date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,24.7,24.78,24.66,24.77,43900.0,11.8542,11.8926,11.835,11.8878,43900.0
2005-01-03 09:35:00,24.76,24.78,24.69,24.69,4800.0,11.883,11.8926,11.8494,11.8494,4800.0
2005-01-03 09:40:00,24.68,24.69,24.66,24.67,3000.0,11.8446,11.8494,11.835,11.8398,3000.0
2005-01-03 09:45:00,24.67,24.72,24.67,24.7,12700.0,11.8398,11.8638,11.8398,11.8542,12700.0
2005-01-03 09:50:00,24.7,24.72,24.67,24.67,4200.0,11.8542,11.8638,11.8398,11.8398,4200.0
2005-01-03 09:55:00,24.67,24.72,24.66,24.69,7400.0,11.8398,11.8638,11.835,11.8494,7400.0
2005-01-03 10:00:00,24.7,24.72,24.65,24.65,16000.0,11.8542,11.8638,11.8302,11.8302,16000.0
2005-01-03 10:05:00,24.66,24.66,24.61,24.64,8300.0,11.835,11.835,11.811,11.8254,8300.0
2005-01-03 10:10:00,24.62,24.64,24.62,24.64,2600.0,11.8158,11.8254,11.8158,11.8254,2600.0
2005-01-03 10:15:00,24.63,24.64,24.58,24.6,12700.0,11.8206,11.8254,11.7966,11.8062,12700.0
2005-01-03 10:20:00,24.59,24.61,24.58,24.59,5500.0,11.8014,11.811,11.7966,11.8014,5500.0
2005-01-03 10:25:00,24.57,24.62,24.55,24.58,4600.0,11.7918,11.8158,11.7822,11.7966,4600.0
2005-01-03 10:30:00,24.56,24.57,24.54,24.56,4200.0,11.787,11.7918,11.7774,11.787,4200.0
2005-01-03 10:35:00,24.56,24.57,24.52,24.55,15600.0,11.787,11.7918,11.7679,11.7822,15600.0
2005-01-03 10:40:00,24.57,24.57,24.55,24.55,2600.0,11.7918,11.7918,11.7822,11.7822,2600.0
2005-01-03 10:45:00,24.55,24.6,24.55,24.6,5000.0,11.7822,11.8062,11.7822,11.8062,5000.0
2005-01-03 10:50:00,24.6,24.61,24.59,24.59,2600.0,11.8062,11.811,11.8014,11.8014,2600.0
2005-01-03 10:55:00,24.59,24.6,24.56,24.6,21200.0,11.8014,11.8062,11.787,11.8062,21200.0
2005-01-03 11:00:00,24.59,24.59,24.52,24.52,5300.0,11.8014,11.8014,11.7679,11.7679,5300.0
2005-01-03 11:05:00,24.52,24.56,24.52,24.56,4000.0,11.7679,11.787,11.7679,11.787,4000.0
2005-01-03 11:10:00,24.56,24.57,24.55,24.57,2300.0,11.787,11.7918,11.7822,11.7918,2300.0
2005-01-03 11:15:00,24.55,24.57,24.55,24.55,1700.0,11.7822,11.7918,11.7822,11.7822,1700.0
2005-01-03 11:20:00,24.54,24.57,24.52,24.52,14800.0,11.7774,11.7918,11.7679,11.7679,14800.0
2005-01-03 11:25:00,24.52,24.53,24.49,24.51,16200.0,11.7679,11.7727,11.7535,11.7631,16200.0
2005-01-03 11:30:00,24.52,24.54,24.5,24.53,3400.0,11.7679,11.7774,11.7583,11.7727,3400.0
2005-01-03 11:35:00,24.51,24.54,24.51,24.53,3900.0,11.7631,11.7774,11.7631,11.7727,3900.0
2005-01-03 11:40:00,24.52,24.55,24.52,24.54,3400.0,11.7679,11.7822,11.7679,11.7774,3400.0
2005-01-03 11:45:00,24.56,24.58,24.55,24.55,3600.0,11.787,11.7966,11.7822,11.7822,3600.0
2005-01-03 11:50:00,24.55,24.55,24.51,24.52,8000.0,11.7822,11.7822,11.7631,11.7679,8000.0
2005-01-03 11:55:00,24.53,24.53,24.5,24.5,7400.0,11.7727,11.7727,11.7583,11.7583,7400.0
2005-01-03 12:00:00,24.5,24.51,24.47,24.48,6700.0,11.7583,11.7631,11.7439,11.7487,6700.0
2005-01-03 12:05:00,24.47,24.51,24.47,24.49,15000.0,11.7439,11.7631,11.7439,11.7535,15000.0
2005-01-03 12:10:00,24.5,24.51,24.5,24.51,2400.0,11.7583,11.7631,11.7583,11.7631,2400.0
2005-01-03 12:15:00,24.51,24.52,24.46,24.48,9600.0,11.7631,11.7679,11.7391,11.7487,9600.0
2005-01-03 12:20:00,24.46,24.48,24.46,24.47,6200.0,11.7391,11.7487,11.7391,11.7439,6200.0
2005-01-03 12:25:00,24.48,24.48,24.46,24.48,3900.0,11.7487,11.7487,11.7391,11.7487,3900.0
2005-01-03 12:30:00,24.46,24.47,24.43,24.47,7800.0,11.7391,11.7439,11.7247,11.7439,7800.0
2005-01-03 12:35:00,24.47,24.51,24.46,24.51,10300.0,11.7439,11.7631,11.7391,11.7631,10300.0
2005-01-03 12:40:00,24.51,24.51,24.48,24.5,8700.0,11.7631,11.7631,11.7487,11.7583,8700.0
2005-01-03 12:45:00,24.5,24.5,24.48,24.49,12900.0,11.7583,11.7583,11.7487,11.7535,12900.0
2005-01-03 12:50:00,24.49,24.54,24.49,24.52,13800.0,11.7535,11.7774,11.7535,11.7679,13800.0
2005-01-03 12:55:00,24.5,24.52,24.5,24.51,6400.0,11.7583,11.7679,11.7583,11.7631,6400.0
2005-01-03 13:00:00,24.52,24.52,24.51,24.51,4800.0,11.7679,11.7679,11.7631,11.7631,4800.0
2005-01-03 13:05:00,24.52,24.52,24.51,24.52,7700.0,11.7679,11.7679,11.7631,11.7679,7700.0
2005-01-03 13:10:00,24.52,24.52,24.51,24.52,4400.0,11.7679,11.7679,11.7631,11.7679,4400.0
2005-01-03 13:15:00,24.52,24.58,24.52,24.58,21600.0,11.7679,11.7966,11.7679,11.7966,21600.0
2005-01-03 13:20:00,24.57,24.59,24.53,24.56,7500.0,11.7918,11.8014,11.7727,11.787,7500.0
2005-01-03 13:25:00,24.53,24.55,24.52,24.52,4600.0,11.7727,11.7822,11.7679,11.7679,4600.0
2005-01-03 13:30:00,24.53,24.55,24.52,24.53,2700.0,11.7727,11.7822,11.7679,11.7727,2700.0
2005-01-03 13:35:00,24.55,24.58,24.53,24.58,11400.0,11.7822,11.7966,11.7727,11.7966,11400.0
2005-01-03 13:40:00,24.57,24.57,24.55,24.56,3200.0,11.7918,11.7918,11.7822,11.787,3200.0
2005-01-03 13:45:00,24.55,24.57,24.55,24.56,4600.0,11.7822,11.7918,11.7822,11.787,4600.0
2005-01-03 13:50:00,24.57,24.57,24.55,24.55,1900.0,11.7918,11.7918,11.7822,11.7822,1900.0
2005-01-03 13:55:00,24.56,24.56,24.53,24.56,1800.0,11.787,11.787,11.7727,11.787,1800.0
2005-01-03 14:00:00,24.55,24.61,24.55,24.61,56800.0,11.7822,11.811,11.7822,11.811,56800.0
2005-01-03 14:05:00,24.58,24.61,24.56,24.61,8700.0,11.7966,11.811,11.787,11.811,8700.0
2005-01-03 14:10:00,24.57,24.64,24.57,24.6,19100.0,11.7918,11.8254,11.7918,11.8062,19100.0
2005-01-03 14:15:00,24.58,24.58,24.57,24.58,15600.0,11.7966,11.7966,11.7918,11.7966,15600.0
2005-01-03 14:20:00,24.58,24.64,24.57,24.6,16000.0,11.7966,11.8254,11.7918,11.8062,16000.0
2005-01-03 14:25:00,24.59,24.62,24.57,24.58,34200.0,11.8014,11.8158,11.7918,11.7966,34200.0
2005-01-03 14:30:00,24.58,24.66,24.57,24.66,27600.0,11.7966,11.835,11.7918,11.835,27600.0
2005-01-03 14:35:00,24.64,24.66,24.61,24.61,8900.0,11.8254,11.835,11.811,11.811,8900.0
2005-01-03 14:40:00,24.6,24.62,24.59,24.59,8300.0,11.8062,11.8158,11.8014,11.8014,8300.0
2005-01-03 14:45:00,24.61,24.68,24.59,24.61,40700.0,11.811,11.8446,11.8014,11.811,40700.0
2005-01-03 14:50:00,24.6,24.65,24.6,24.63,21800.0,11.8062,11.8302,11.8062,11.8206,21800.0
2005-01-03 14:55:00,24.63,24.65,24.57,24.62,26700.0,11.8206,11.8302,11.7918,11.8158,26700.0
2005-01-03 15:00:00,24.62,24.64,24.59,24.64,37600.0,11.8158,11.8254,11.8014,11.8254,37600.0
2005-01-03 15:05:00,24.62,24.66,24.58,24.63,59200.0,11.8158,11.835,11.7966,11.8206,59200.0
2005-01-03 15:10:00,24.61,24.64,24.58,24.58,31700.0,11.811,11.8254,11.7966,11.7966,31700.0
2005-01-03 15:15:00,24.57,24.58,24.53,24.54,8300.0,11.7918,11.7966,11.7727,11.7774,8300.0
2005-01-03 15:20:00,24.54,24.58,24.53,24.58,14400.0,11.7774,11.7966,11.7727,11.7966,14400.0
2005-01-03 15:25:00,24.58,24.58,24.54,24.56,13300.0,11.7966,11.7966,11.7774,11.787,13300.0
2005-01-03 15:30:00,24.57,24.57,24.51,24.52,14000.0,11.7918,11.7918,11.7631,11.7679,14000.0
2005-01-03 15:35:00,24.52,24.57,24.52,24.57,25100.0,11.7679,11.7918,11.7679,11.7918,25100.0
2005-01-03 15:40:00,24.55,24.58,24.55,24.58,17600.0,11.7822,11.7966,11.7822,11.7966,17600.0
2005-01-03 15:45:00,24.57,24.59,24.51,24.55,22200.0,11.7918,11.8014,11.7631,11.7822,22200.0
2005-01-03 15:50:00,24.54,24.58,24.51,24.58,40100.0,11.7774,11.7966,11.7631,11.7966,40100.0
2005-01-03 15:55:00,24.57,24.63,24.54,24.63,43900.0,11.7918,11.8206,11.7774,11.8206,43900.0
2005-01-04 09:30:00,24.63,24.75,24.6,24.68,47500.0,11.8206,11.8782,11.8062,11.8446,47500.0
2005-01-04 09:35:00,24.7,24.73,24.62,24.66,13600.0,11.8542,11.8686,11.8158,11.835,13600.0
2005-01-04 09:40:00,24.67,24.69,24.54,24.58,14200.0,11.8398,11.8494,11.7774,11.7966,14200.0
2005-01-04 09:45:00,24.58,24.64,24.55,24.64,4000.0,11.7966,11.8254,11.7822,11.8254,4000.0
2005-01-04 09:50:00,24.64,24.66,24.63,24.66,4700.0,11.8254,11.835,11.8206,11.835,4700.0
2005-01-04 09:55:00,24.66,24.66,24.65,24.66,6300.0,11.835,11.835,11.8302,11.835,6300.0
2005-01-04 10:00:00,24.65,24.66,24.64,24.66,9600.0,11.8302,11.835,11.8254,11.835,9600.0
2005-01-04 10:05:00,24.66,24.66,24.64,24.66,6400.0,11.835,11.835,11.8254,11.835,6400.0
2005-01-04 10:10:00,24.64,24.66,24.63,24.63,3400.0,11.8254,11.835,11.8206,11.8206,3400.0
2005-01-04 10:15:00,24.65,24.66,24.63,24.66,7000.0,11.8302,11.835,11.8206,11.835,7000.0
2005-01-04 10:20:00,24.65,24.66,24.63,24.64,8900.0,11.8302,11.835,11.8206,11.8254,8900.0
2005-01-04 10:25:00,24.63,24.63,24.57,24.57,3800.0,11.8206,11.8206,11.7918,11.7918,3800.0
2005-01-04 10:30:00,24.58,24.6,24.56,24.58,6300.0,11.7966,11.8062,11.787,11.7966,6300.0
2005-01-04 10:35:00,24.58,24.59,24.55,24.57,8900.0,11.7966,11.8014,11.7822,11.7918,8900.0
2005-01-04 10:40:00,24.57,24.58,24.56,24.57,6500.0,11.7918,11.7966,11.787,11.7918,6500.0
2005-01-04 10:45:00,24.57,24.57,24.55,24.56,4700.0,11.7918,11.7918,11.7822,11.787,4700.0
2005-01-04 10:50:00,24.55,24.61,24.55,24.6,12400.0,11.7822,11.811,11.7822,11.8062,12400.0
2005-01-04 10:55:00,24.62,24.62,24.58,24.6,6300.0,11.8158,11.8158,11.7966,11.8062,6300.0
2005-01-04 11:00:00,24.6,24.6,24.55,24.57,11600.0,11.8062,11.8062,11.7822,11.7918,11600.0
2005-01-04 11:05:00,24.56,24.58,24.56,24.57,5400.0,11.787,11.7966,11.787,11.7918,5400.0
2005-01-04 11:10:00,24.55,24.58,24.55,24.56,2400.0,11.7822,11.7966,11.7822,11.787,2400.0
2005-01-04 11:15:00,24.56,24.58,24.56,24.57,2900.0,11.787,11.7966,11.787,11.7918,2900.0
2005-01-04 11:20:00,24.58,24.63,24.57,24.6,7700.0,11.7966,11.8206,11.7918,11.8062,7700.0
2005-01-04 11:25:00,24.61,24.63,24.6,24.63,3700.0,11.811,11.8206,11.8062,11.8206,3700.0
2005-01-04 11:30:00,24.63,24.63,24.61,24.62,800.0,11.8206,11.8206,11.811,11.8158,800.0
2005-01-04 11:35:00,24.62,24.64,24.61,24.61,8900.0,11.8158,11.8254,11.811,11.811,8900.0
2005-01-04 11:40:00,24.63,24.64,24.62,24.63,4900.0,11.8206,11.8254,11.8158,11.8206,4900.0
2005-01-04 11:45:00,24.63,24.64,24.61,24.61,4600.0,11.8206,11.8254,11.811,11.811,4600.0
2005-01-04 11:50:00,24.62,24.69,24.6,24.67,39400.0,11.8158,11.8494,11.8062,11.8398,39400.0
2005-01-04 11:55:00,24.66,24.67,24.66,24.67,28900.0,11.835,11.8398,11.835,11.8398,28900.0
2005-01-04 12:00:00,24.66,24.7,24.66,24.66,15700.0,11.835,11.8542,11.835,11.835,15700.0
2005-01-04 12:05:00,24.69,24.71,24.65,24.7,35500.0,11.8494,11.859,11.8302,11.8542,35500.0
2005-01-04 12:10:00,24.69,24.7,24.66,24.68,11100.0,11.8494,11.8542,11.835,11.8446,11100.0
2005-01-04 12:15:00,24.69,24.71,24.66,24.71,19100.0,11.8494,11.859,11.835,11.859,19100.0
2005-01-04 12:20:00,24.71,24.72,24.7,24.72,7400.0,11.859,11.8638,11.8542,11.8638,7400.0
2005-01-04 12:25:00,24.71,24.72,24.7,24.72,6900.0,11.859,11.8638,11.8542,11.8638,6900.0
2005-01-04 12:30:00,24.72,24.75,24.71,24.74,8100.0,11.8638,11.8782,11.859,11.8734,8100.0
2005-01-04 12:35:00,24.75,24.77,24.74,24.74,12900.0,11.8782,11.8878,11.8734,11.8734,12900.0
2005-01-04 12:40:00,24.74,24.74,24.73,24.73,5700.0,11.8734,11.8734,11.8686,11.8686,5700.0
2005-01-04 12:45:00,24.73,24.75,24.72,24.74,8900.0,11.8686,11.8782,11.8638,11.8734,8900.0
2005-01-04 12:50:00,24.74,24.77,24.74,24.74,7700.0,11.8734,11.8878,11.8734,11.8734,7700.0
2005-01-04 12:55:00,24.75,24.76,24.72,24.72,7600.0,11.8782,11.883,11.8638,11.8638,7600.0
2005-01-04 13:00:00,24.71,24.74,24.71,24.73,6000.0,11.859,11.8734,11.859,11.8686,6000.0
2005-01-04 13:05:00,24.73,24.73,24.72,24.73,7000.0,11.8686,11.8686,11.8638,11.8686,7000.0
2005-01-04 13:10:00,24.72,24.73,24.72,24.73,1100.0,11.8638,11.8686,11.8638,11.8686,1100.0
2005-01-04 13:15:00,24.73,24.73,24.72,24.72,3000.0,11.8686,11.8686,11.8638,11.8638,3000.0
2005-01-04 13:20:00,24.72,24.73,24.7,24.72,5500.0,11.8638,11.8686,11.8542,11.8638,5500.0
2005-01-04 13:25:00,24.72,24.75,24.71,24.74,16200.0,11.8638,11.8782,11.859,11.8734,16200.0
2005-01-04 13:30:00,24.73,24.73,24.71,24.71,2000.0,11.8686,11.8686,11.859,11.859,2000.0
2005-01-04 13:35:00,24.71,24.71,24.71,24.71,2600.0,11.859,11.859,11.859,11.859,2600.0
2005-01-04 13:40:00,24.71,24.72,24.7,24.71,4200.0,11.859,11.8638,11.8542,11.859,4200.0
2005-01-04 13:45:00,24.71,24.77,24.7,24.74,61400.0,11.859,11.8878,11.8542,11.8734,61400.0
2005-01-04 13:50:00,24.74,24.75,24.73,24.74,7800.0,11.8734,11.8782,11.8686,11.8734,7800.0
2005-01-04 13:55:00,24.74,24.75,24.72,24.74,9300.0,11.8734,11.8782,11.8638,11.8734,9300.0
2005-01-04 14:00:00,24.73,24.74,24.7,24.72,21900.0,11.8686,11.8734,11.8542,11.8638,21900.0
2005-01-04 14:05:00,24.72,24.72,24.7,24.7,29400.0,11.8638,11.8638,11.8542,11.8542,29400.0
2005-01-04 14:10:00,24.7,24.72,24.69,24.7,26400.0,11.8542,11.8638,11.8494,11.8542,26400.0
2005-01-04 14:15:00,24.7,24.7,24.67,24.67,16700.0,11.8542,11.8542,11.8398,11.8398,16700.0
2005-01-04 14:20:00,24.68,24.69,24.65,24.65,27000.0,11.8446,11.8494,11.8302,11.8302,27000.0
2005-01-04 14:25:00,24.65,24.66,24.64,24.65,83000.0,11.8302,11.835,11.8254,11.8302,83000.0
2005-01-04 14:30:00,24.65,24.67,24.65,24.67,36100.0,11.8302,11.8398,11.8302,11.8398,36100.0
2005-01-04 14:35:00,24.66,24.67,24.64,24.65,47600.0,11.835,11.8398,11.8254,11.8302,47600.0
2005-01-04 14:40:00,24.65,24.66,24.63,24.63,49900.0,11.8302,11.835,11.8206,11.8206,49900.0
2005-01-04 14:45:00,24.63,24.64,24.57,24.58,31000.0,11.8206,11.8254,11.7918,11.7966,31000.0
2005-01-04 14:50:00,24.58,24.59,24.57,24.57,11700.0,11.7966,11.8014,11.7918,11.7918,11700.0
2005-01-04 14:55:00,24.58,24.59,24.57,24.58,17600.0,11.7966,11.8014,11.7918,11.7966,17600.0
2005-01-04 15:00:00,24.57,24.58,24.54,24.55,14800.0,11.7918,11.7966,11.7774,11.7822,14800.0
2005-01-04 15:05:00,24.55,24.57,24.52,24.54,20800.0,11.7822,11.7918,11.7679,11.7774,20800.0
2005-01-04 15:10:00,24.55,24.56,24.52,24.54,19000.0,11.7822,11.787,11.7679,11.7774,19000.0
2005-01-04 15:15:00,24.54,24.56,24.51,24.51,12400.0,11.7774,11.787,11.7631,11.7631,12400.0
2005-01-04 15:20:00,24.51,24.53,24.49,24.53,53400.0,11.7631,11.7727,11.7535,11.7727,53400.0
2005-01-04 15:25:00,24.53,24.54,24.5,24.5,29700.0,11.7727,11.7774,11.7583,11.7583,29700.0
2005-01-04 15:30:00,24.49,24.51,24.47,24.5,19600.0,11.7535,11.7631,11.7439,11.7583,19600.0
2005-01-04 15:35:00,24.49,24.53,24.49,24.53,13900.0,11.7535,11.7727,11.7535,11.7727,13900.0
2005-01-04 15:40:00,24.52,24.52,24.5,24.52,16300.0,11.7679,11.7679,11.7583,11.7679,16300.0
2005-01-04 15:45:00,24.5,24.52,24.46,24.47,31300.0,11.7583,11.7679,11.7391,11.7439,31300.0
2005-01-04 15:50:00,24.48,24.49,24.44,24.47,41400.0,11.7487,11.7535,11.7295,11.7439,41400.0
2005-01-04 15:55:00,24.47,24.5,24.46,24.48,20700.0,11.7439,11.7583,11.7391,11.7487,20700.0
2005-01-05 09:30:00,24.26,24.4,24.25,24.38,35100.0,11.6431,11.7103,11.6383,11.7007,35100.0
2005-01-05 09:35:00,24.38,24.4,24.37,24.38,11800.0,11.7007,11.7103,11.6959,11.7007,11800.0
2005-01-05 09:40:00,24.37,24.39,24.37,24.37,2700.0,11.6959,11.7055,11.6959,11.6959,2700.0
2005-01-05 09:45:00,24.37,24.39,24.36,24.39,13100.0,11.6959,11.7055,11.6911,11.7055,13100.0
2005-01-05 09:50:00,24.38,24.39,24.38,24.38,15900.0,11.7007,11.7055,11.7007,11.7007,15900.0
2005-01-05 09:55:00,24.38,24.39,24.35,24.35,4100.0,11.7007,11.7055,11.6863,11.6863,4100.0
2005-01-05 10:00:00,24.36,24.36,24.35,24.36,5200.0,11.6911,11.6911,11.6863,11.6911,5200.0
2005-01-05 10:05:00,24.35,24.37,24.35,24.36,10900.0,11.6863,11.6959,11.6863,11.6911,10900.0
2005-01-05 10:10:00,24.35,24.37,24.35,24.37,3200.0,11.6863,11.6959,11.6863,11.6959,3200.0
2005-01-05 10:15:00,24.38,24.42,24.37,24.41,8800.0,11.7007,11.7199,11.6959,11.7151,8800.0
2005-01-05 10:20:00,24.41,24.41,24.4,24.41,10200.0,11.7151,11.7151,11.7103,11.7151,10200.0
2005-01-05 10:25:00,24.4,24.41,24.38,24.38,3900.0,11.7103,11.7151,11.7007,11.7007,3900.0
2005-01-05 10:30:00,24.38,24.4,24.35,24.4,18700.0,11.7007,11.7103,11.6863,11.7103,18700.0
2005-01-05 10:35:00,24.4,24.42,24.4,24.41,28400.0,11.7103,11.7199,11.7103,11.7151,28400.0
2005-01-05 10:40:00,24.41,24.41,24.39,24.41,13700.0,11.7151,11.7151,11.7055,11.7151,13700.0
2005-01-05 10:45:00,24.41,24.41,24.35,24.35,51900.0,11.7151,11.7151,11.6863,11.6863,51900.0
2005-01-05 10:50:00,24.36,24.36,24.35,24.36,6800.0,11.6911,11.6911,11.6863,11.6911,6800.0
2005-01-05 10:55:00,24.35,24.36,24.35,24.35,40700.0,11.6863,11.6911,11.6863,11.6863,40700.0
2005-01-05 11:00:00,24.35,24.41,24.35,24.41,12100.0,11.6863,11.7151,11.6863,11.7151,12100.0
2005-01-05 11:05:00,24.4,24.41,24.39,24.41,9400.0,11.7103,11.7151,11.7055,11.7151,9400.0
2005-01-05 11:10:00,24.4,24.41,24.4,24.41,17300.0,11.7103,11.7151,11.7103,11.7151,17300.0
2005-01-05 11:15:00,24.4,24.41,24.38,24.4,8700.0,11.7103,11.7151,11.7007,11.7103,8700.0
2005-01-05 11:20:00,24.4,24.41,24.36,24.37,5300.0,11.7103,11.7151,11.6911,11.6959,5300.0
2005-01-05 11:25:00,24.36,24.38,24.35,24.37,7800.0,11.6911,11.7007,11.6863,11.6959,7800.0
2005-01-05 11:30:00,24.38,24.4,24.36,24.37,4300.0,11.7007,11.7103,11.6911,11.6959,4300.0
2005-01-05 11:35:00,24.38,24.38,24.35,24.35,8100.0,11.7007,11.7007,11.6863,11.6863,8100.0
2005-01-05 11:40:00,24.36,24.39,24.36,24.39,2300.0,11.6911,11.7055,11.6911,11.7055,2300.0
2005-01-05 11:45:00,24.4,24.4,24.36,24.4,8800.0,11.7103,11.7103,11.6911,11.7103,8800.0
2005-01-05 11:50:00,24.39,24.4,24.39,24.4,4100.0,11.7055,11.7103,11.7055,11.7103,4100.0
2005-01-05 11:55:00,24.4,24.4,24.38,24.4,2400.0,11.7103,11.7103,11.7007,11.7103,2400.0
2005-01-05 12:00:00,24.4,24.4,24.38,24.39,2500.0,11.7103,11.7103,11.7007,11.7055,2500.0
2005-01-05 12:05:00,24.38,24.38,24.38,24.38,400.0,11.7007,11.7007,11.7007,11.7007,400.0
2005-01-05 12:10:00,24.38,24.38,24.35,24.35,2900.0,11.7007,11.7007,11.6863,11.6863,2900.0
2005-01-05 12:15:00,24.35,24.36,24.34,24.36,6600.0,11.6863,11.6911,11.6815,11.6911,6600.0
2005-01-05 12:20:00,24.36,24.41,24.36,24.4,5000.0,11.6911,11.7151,11.6911,11.7103,5000.0
2005-01-05 12:25:00,24.4,24.4,24.35,24.35,1200.0,11.7103,11.7103,11.6863,11.6863,1200.0
2005-01-05 12:30:00,24.37,24.37,24.34,24.34,900.0,11.6959,11.6959,11.6815,11.6815,900.0
2005-01-05 12:35:00,24.35,24.35,24.32,24.32,3400.0,11.6863,11.6863,11.6719,11.6719,3400.0
2005-01-05 12:40:00,24.31,24.36,24.31,24.36,5700.0,11.6671,11.6911,11.6671,11.6911,5700.0
2005-01-05 12:45:00,24.35,24.37,24.35,24.37,4000.0,11.6863,11.6959,11.6863,11.6959,4000.0
2005-01-05 12:50:00,24.36,24.37,24.33,24.37,4300.0,11.6911,11.6959,11.6767,11.6959,4300.0
2005-01-05 12:55:00,24.38,24.43,24.38,24.43,62100.0,11.7007,11.7247,11.7007,11.7247,62100.0
2005-01-05 13:00:00,24.42,24.46,24.42,24.46,9500.0,11.7199,11.7391,11.7199,11.7391,9500.0
2005-01-05 13:05:00,24.46,24.51,24.45,24.51,14400.0,11.7391,11.7631,11.7343,11.7631,14400.0
2005-01-05 13:10:00,24.49,24.52,24.49,24.51,9100.0,11.7535,11.7679,11.7535,11.7631,9100.0
2005-01-05 13:15:00,24.5,24.52,24.4,24.52,8100.0,11.7583,11.7679,11.7103,11.7679,8100.0
2005-01-05 13:20:00,24.52,24.55,24.52,24.55,16800.0,11.7679,11.7822,11.7679,11.7822,16800.0
2005-01-05 13:25:00,24.55,24.56,24.54,24.56,17800.0,11.7822,11.787,11.7774,11.787,17800.0
2005-01-05 13:30:00,24.57,24.6,24.55,24.59,39900.0,11.7918,11.8062,11.7822,11.8014,39900.0
2005-01-05 13:35:00,24.59,24.59,24.57,24.58,3800.0,11.8014,11.8014,11.7918,11.7966,3800.0
2005-01-05 13:40:00,24.57,24.63,24.55,24.6,52700.0,11.7918,11.8206,11.7822,11.8062,52700.0
2005-01-05 13:45:00,24.6,24.61,24.57,24.6,27900.0,11.8062,11.811,11.7918,11.8062,27900.0
2005-01-05 13:50:00,24.6,24.61,24.6,24.6,31900.0,11.8062,11.811,11.8062,11.8062,31900.0
2005-01-05 13:55:00,24.6,24.61,24.59,24.61,11800.0,11.8062,11.811,11.8014,11.811,11800.0
2005-01-05 14:00:00,24.6,24.6,24.56,24.58,44100.0,11.8062,11.8062,11.787,11.7966,44100.0
2005-01-05 14:05:00,24.57,24.59,24.57,24.59,8800.0,11.7918,11.8014,11.7918,11.8014,8800.0
2005-01-05 14:10:00,24.59,24.59,24.55,24.56,8100.0,11.8014,11.8014,11.7822,11.787,8100.0
2005-01-05 14:15:00,24.55,24.56,24.54,24.55,2700.0,11.7822,11.787,11.7774,11.7822,2700.0
2005-01-05 14:20:00,24.55,24.56,24.53,24.55,3200.0,11.7822,11.787,11.7727,11.7822,3200.0
2005-01-05 14:25:00,24.55,24.56,24.54,24.55,1200.0,11.7822,11.787,11.7774,11.7822,1200.0
2005-01-05 14:30:00,24.54,24.55,24.53,24.54,3900.0,11.7774,11.7822,11.7727,11.7774,3900.0
2005-01-05 14:35:00,24.54,24.54,24.52,24.53,1400.0,11.7774,11.7774,11.7679,11.7727,1400.0
2005-01-05 14:40:00,24.53,24.53,24.5,24.5,7000.0,11.7727,11.7727,11.7583,11.7583,7000.0
2005-01-05 14:45:00,24.5,24.51,24.5,24.5,2500.0,11.7583,11.7631,11.7583,11.7583,2500.0
2005-01-05 14:50:00,24.5,24.5,24.49,24.5,3200.0,11.7583,11.7583,11.7535,11.7583,3200.0
2005-01-05 14:55:00,24.5,24.51,24.49,24.5,9800.0,11.7583,11.7631,11.7535,11.7583,9800.0
2005-01-05 15:00:00,24.5,24.51,24.49,24.49,7700.0,11.7583,11.7631,11.7535,11.7535,7700.0
2005-01-05 15:05:00,24.51,24.51,24.5,24.5,19800.0,11.7631,11.7631,11.7583,11.7583,19800.0
2005-01-05 15:10:00,24.51,24.54,24.5,24.53,6400.0,11.7631,11.7774,11.7583,11.7727,6400.0
2005-01-05 15:15:00,24.52,24.53,24.51,24.52,2800.0,11.7679,11.7727,11.7631,11.7679,2800.0
2005-01-05 15:20:00,24.51,24.52,24.49,24.5,7400.0,11.7631,11.7679,11.7535,11.7583,7400.0
2005-01-05 15:25:00,24.5,24.51,24.43,24.46,10100.0,11.7583,11.7631,11.7247,11.7391,10100.0
2005-01-05 15:30:00,24.44,24.45,24.42,24.42,10500.0,11.7295,11.7343,11.7199,11.7199,10500.0
2005-01-05 15:35:00,24.42,24.44,24.38,24.39,10500.0,11.7199,11.7295,11.7007,11.7055,10500.0
2005-01-05 15:40:00,24.38,24.5,24.37,24.4,53000.0,11.7007,11.7583,11.6959,11.7103,53000.0
2005-01-05 15:45:00,24.4,24.41,24.39,24.41,12300.0,11.7103,11.7151,11.7055,11.7151,12300.0
2005-01-05 15:50:00,24.41,24.41,24.4,24.4,16500.0,11.7151,11.7151,11.7103,11.7103,16500.0
2005-01-05 15:55:00,24.4,24.4,24.32,24.4,32500.0,11.7103,11.7103,11.6719,11.7103,32500.0
2005-01-06 09:30:00,24.32,24.43,24.3,24.36,11100.0,11.6719,11.7247,11.6623,11.6911,11100.0
2005-01-06 09:35:00,24.38,24.42,24.38,24.38,3900.0,11.7007,11.7199,11.7007,11.7007,3900.0
2005-01-06 09:40:00,24.36,24.38,24.35,24.36,1400.0,11.6911,11.7007,11.6863,11.6911,1400.0
2005-01-06 09:45:00,24.35,24.37,24.33,24.36,4600.0,11.6863,11.6959,11.6767,11.6911,4600.0
2005-01-06 09:50:00,24.34,24.36,24.34,24.36,6200.0,11.6815,11.6911,11.6815,11.6911,6200.0
2005-01-06 09:55:00,24.35,24.36,24.32,24.36,1100.0,11.6863,11.6911,11.6719,11.6911,1100.0
2005-01-06 10:00:00,24.34,24.36,24.32,24.36,1300.0,11.6815,11.6911,11.6719,11.6911,1300.0
2005-01-06 10:05:00,24.36,24.39,24.36,24.39,3900.0,11.6911,11.7055,11.6911,11.7055,3900.0
2005-01-06 10:10:00,24.41,24.41,24.38,24.38,2200.0,11.7151,11.7151,11.7007,11.7007,2200.0
2005-01-06 10:15:00,24.4,24.4,24.37,24.37,1800.0,11.7103,11.7103,11.6959,11.6959,1800.0
2005-01-06 10:20:00,24.36,24.4,24.33,24.4,12300.0,11.6911,11.7103,11.6767,11.7103,12300.0
2005-01-06 10:25:00,24.4,24.43,24.4,24.41,4200.0,11.7103,11.7247,11.7103,11.7151,4200.0
2005-01-06 10:30:00,24.4,24.41,24.36,24.38,4200.0,11.7103,11.7151,11.6911,11.7007,4200.0
2005-01-06 10:35:00,24.38,24.39,24.36,24.37,2900.0,11.7007,11.7055,11.6911,11.6959,2900.0
2005-01-06 10:40:00,24.36,24.38,24.35,24.38,1400.0,11.6911,11.7007,11.6863,11.7007,1400.0
2005-01-06 10:45:00,24.36,24.38,24.36,24.37,3800.0,11.6911,11.7007,11.6911,11.6959,3800.0
2005-01-06 10:50:00,24.38,24.38,24.35,24.35,2400.0,11.7007,11.7007,11.6863,11.6863,2400.0
2005-01-06 10:55:00,24.35,24.35,24.33,24.35,2500.0,11.6863,11.6863,11.6767,11.6863,2500.0
2005-01-06 11:00:00,24.35,24.35,24.33,24.33,3400.0,11.6863,11.6863,11.6767,11.6767,3400.0
2005-01-06 11:05:00,24.34,24.41,24.34,24.41,7900.0,11.6815,11.7151,11.6815,11.7151,7900.0
2005-01-06 11:10:00,24.41,24.42,24.37,24.4,6100.0,11.7151,11.7199,11.6959,11.7103,6100.0
2005-01-06 11:15:00,24.41,24.42,24.4,24.41,2000.0,11.7151,11.7199,11.7103,11.7151,2000.0
2005-01-06 11:20:00,24.4,24.45,24.4,24.42,2400.0,11.7103,11.7343,11.7103,11.7199,2400.0
2005-01-06 11:25:00,24.43,24.43,24.41,24.42,3000.0,11.7247,11.7247,11.7151,11.7199,3000.0
2005-01-06 11:30:00,24.42,24.48,24.42,24.47,6300.0,11.7199,11.7487,11.7199,11.7439,6300.0
2005-01-06 11:35:00,24.47,24.47,24.46,24.46,1700.0,11.7439,11.7439,11.7391,11.7391,1700.0
2005-01-06 11:40:00,24.46,24.47,24.45,24.45,3800.0,11.7391,11.7439,11.7343,11.7343,3800.0
2005-01-06 11:45:00,24.45,24.46,24.45,24.46,5900.0,11.7343,11.7391,11.7343,11.7391,5900.0
2005-01-06 11:50:00,24.45,24.46,24.45,24.45,6300.0,11.7343,11.7391,11.7343,11.7343,6300.0
2005-01-06 11:55:00,24.44,24.44,24.42,24.44,4100.0,11.7295,11.7295,11.7199,11.7295,4100.0
2005-01-06 12:00:00,24.44,24.45,24.42,24.45,2200.0,11.7295,11.7343,11.7199,11.7343,2200.0
2005-01-06 12:05:00,24.47,24.47,24.44,24.44,4300.0,11.7439,11.7439,11.7295,11.7295,4300.0
2005-01-06 12:10:00,24.44,24.44,24.41,24.43,1900.0,11.7295,11.7295,11.7151,11.7247,1900.0
2005-01-06 12:15:00,24.44,24.44,24.43,24.43,1900.0,11.7295,11.7295,11.7247,11.7247,1900.0
2005-01-06 12:20:00,24.43,24.44,24.4,24.43,4600.0,11.7247,11.7295,11.7103,11.7247,4600.0
2005-01-06 12:25:00,24.43,24.43,24.41,24.43,1000.0,11.7247,11.7247,11.7151,11.7247,1000.0
2005-01-06 12:30:00,24.43,24.43,24.4,24.41,1500.0,11.7247,11.7247,11.7103,11.7151,1500.0
2005-01-06 12:35:00,24.42,24.42,24.41,24.42,1400.0,11.7199,11.7199,11.7151,11.7199,1400.0
2005-01-06 12:40:00,24.42,24.42,24.41,24.42,3100.0,11.7199,11.7199,11.7151,11.7199,3100.0
2005-01-06 12:45:00,24.42,24.42,24.4,24.4,700.0,11.7199,11.7199,11.7103,11.7103,700.0
2005-01-06 12:50:00,24.4,24.41,24.39,24.39,2000.0,11.7103,11.7151,11.7055,11.7055,2000.0
2005-01-06 12:55:00,24.39,24.39,24.36,24.36,2800.0,11.7055,11.7055,11.6911,11.6911,2800.0
2005-01-06 13:00:00,24.36,24.37,24.36,24.36,2900.0,11.6911,11.6959,11.6911,11.6911,2900.0
2005-01-06 13:05:00,24.36,24.38,24.36,24.37,3400.0,11.6911,11.7007,11.6911,11.6959,3400.0
2005-01-06 13:10:00,24.36,24.36,24.36,24.36,1800.0,11.6911,11.6911,11.6911,11.6911,1800.0
2005-01-06 13:15:00,24.35,24.35,24.34,24.35,3100.0,11.6863,11.6863,11.6815,11.6863,3100.0
2005-01-06 13:20:00,24.35,24.48,24.35,24.48,10800.0,11.6863,11.7487,11.6863,11.7487,10800.0
2005-01-06 13:25:00,24.47,24.47,24.43,24.44,3600.0,11.7439,11.7439,11.7247,11.7295,3600.0
2005-01-06 13:30:00,24.43,24.44,24.41,24.42,2100.0,11.7247,11.7295,11.7151,11.7199,2100.0
2005-01-06 13:35:00,24.41,24.43,24.41,24.41,3900.0,11.7151,11.7247,11.7151,11.7151,3900.0
2005-01-06 13:40:00,24.42,24.43,24.4,24.4,4700.0,11.7199,11.7247,11.7103,11.7103,4700.0
2005-01-06 13:45:00,24.4,24.44,24.39,24.41,5500.0,11.7103,11.7295,11.7055,11.7151,5500.0
2005-01-06 13:50:00,24.42,24.45,24.42,24.43,2500.0,11.7199,11.7343,11.7199,11.7247,2500.0
2005-01-06 13:55:00,24.44,24.44,24.39,24.4,4000.0,11.7295,11.7295,11.7055,11.7103,4000.0
2005-01-06 14:00:00,24.4,24.41,24.4,24.4,3400.0,11.7103,11.7151,11.7103,11.7103,3400.0
2005-01-06 14:05:00,24.4,24.41,24.4,24.4,2900.0,11.7103,11.7151,11.7103,11.7103,2900.0
2005-01-06 14:10:00,24.39,24.4,24.39,24.39,3100.0,11.7055,11.7103,11.7055,11.7055,3100.0
2005-01-06 14:15:00,24.4,24.41,24.39,24.41,4100.0,11.7103,11.7151,11.7055,11.7151,4100.0
2005-01-06 14:20:00,24.43,24.45,24.39,24.39,5200.0,11.7247,11.7343,11.7055,11.7055,5200.0
2005-01-06 14:25:00,24.39,24.4,24.39,24.4,4000.0,11.7055,11.7103,11.7055,11.7103,4000.0
2005-01-06 14:30:00,24.4,24.41,24.39,24.41,7600.0,11.7103,11.7151,11.7055,11.7151,7600.0
2005-01-06 14:35:00,24.4,24.4,24.39,24.4,3600.0,11.7103,11.7103,11.7055,11.7103,3600.0
2005-01-06 14:40:00,24.41,24.41,24.39,24.39,6800.0,11.7151,11.7151,11.7055,11.7055,6800.0
2005-01-06 14:45:00,24.39,24.39,24.36,24.37,4100.0,11.7055,11.7055,11.6911,11.6959,4100.0
2005-01-06 14:50:00,24.37,24.37,24.36,24.37,3500.0,11.6959,11.6959,11.6911,11.6959,3500.0
2005-01-06 14:55:00,24.36,24.37,24.31,24.32,4300.0,11.6911,11.6959,11.6671,11.6719,4300.0
2005-01-06 15:00:00,24.32,24.33,24.31,24.31,5000.0,11.6719,11.6767,11.6671,11.6671,5000.0
2005-01-06 15:05:00,24.31,24.34,24.31,24.34,14800.0,11.6671,11.6815,11.6671,11.6815,14800.0
2005-01-06 15:10:00,24.33,24.34,24.32,24.33,5800.0,11.6767,11.6815,11.6719,11.6767,5800.0
2005-01-06 15:15:00,24.33,24.34,24.31,24.32,12400.0,11.6767,11.6815,11.6671,11.6719,12400.0
2005-01-06 15:20:00,24.33,24.33,24.3,24.3,13900.0,11.6767,11.6767,11.6623,11.6623,13900.0
2005-01-06 15:25:00,24.31,24.33,24.31,24.31,5700.0,11.6671,11.6767,11.6671,11.6671,5700.0
2005-01-06 15:30:00,24.32,24.34,24.31,24.33,8500.0,11.6719,11.6815,11.6671,11.6767,8500.0
2005-01-06 15:35:00,24.32,24.33,24.31,24.32,10800.0,11.6719,11.6767,11.6671,11.6719,10800.0
2005-01-06 15:40:00,24.32,24.36,24.31,24.34,6600.0,11.6719,11.6911,11.6671,11.6815,6600.0
2005-01-06 15:45:00,24.35,24.36,24.33,24.33,9500.0,11.6863,11.6911,11.6767,11.6767,9500.0
2005-01-06 15:50:00,24.34,24.35,24.33,24.34,14700.0,11.6815,11.6863,11.6767,11.6815,14700.0
2005-01-06 15:55:00,24.34,24.36,24.33,24.36,32200.0,11.6815,11.6911,11.6767,11.6911,32200.0
2005-01-07 09:30:00,24.49,24.49,24.28,24.36,13500.0,11.7535,11.7535,11.6527,11.6911,13500.0
2005-01-07 09:35:00,24.36,24.38,24.33,24.33,5700.0,11.6911,11.7007,11.6767,11.6767,5700.0
2005-01-07 09:40:00,24.31,24.34,24.31,24.31,3000.0,11.6671,11.6815,11.6671,11.6671,3000.0
2005-01-07 09:45:00,24.33,24.36,24.3,24.34,4300.0,11.6767,11.6911,11.6623,11.6815,4300.0
2005-01-07 09:50:00,24.34,24.37,24.28,24.3,7300.0,11.6815,11.6959,11.6527,11.6623,7300.0
2005-01-07 09:55:00,24.3,24.3,24.27,24.28,4400.0,11.6623,11.6623,11.6479,11.6527,4400.0
2005-01-07 10:00:00,24.28,24.35,24.28,24.35,4300.0,11.6527,11.6863,11.6527,11.6863,4300.0
2005-01-07 10:05:00,24.35,24.38,24.3,24.3,3400.0,11.6863,11.7007,11.6623,11.6623,3400.0
2005-01-07 10:10:00,24.3,24.33,24.27,24.27,2800.0,11.6623,11.6767,11.6479,11.6479,2800.0
2005-01-07 10:15:00,24.27,24.31,24.24,24.28,13800.0,11.6479,11.6671,11.6335,11.6527,13800.0
2005-01-07 10:20:00,24.29,24.32,24.23,24.23,7700.0,11.6575,11.6719,11.6287,11.6287,7700.0
2005-01-07 10:25:00,24.24,24.24,24.18,24.21,9600.0,11.6335,11.6335,11.6047,11.6191,9600.0
2005-01-07 10:30:00,24.22,24.24,24.21,24.24,5300.0,11.6239,11.6335,11.6191,11.6335,5300.0
2005-01-07 10:35:00,24.24,24.24,24.16,24.19,9100.0,11.6335,11.6335,11.5951,11.6095,9100.0
2005-01-07 10:40:00,24.2,24.23,24.16,24.22,7800.0,11.6143,11.6287,11.5951,11.6239,7800.0
2005-01-07 10:45:00,24.24,24.24,24.22,24.24,2300.0,11.6335,11.6335,11.6239,11.6335,2300.0
2005-01-07 10:50:00,24.24,24.25,24.23,24.24,2400.0,11.6335,11.6383,11.6287,11.6335,2400.0
2005-01-07 10:55:00,24.24,24.25,24.22,24.23,1100.0,11.6335,11.6383,11.6239,11.6287,1100.0
2005-01-07 11:00:00,24.23,24.26,24.23,24.26,8100.0,11.6287,11.6431,11.6287,11.6431,8100.0
2005-01-07 11:05:00,24.26,24.3,24.26,24.28,9200.0,11.6431,11.6623,11.6431,11.6527,9200.0
2005-01-07 11:10:00,24.28,24.32,24.28,24.31,6400.0,11.6527,11.6719,11.6527,11.6671,6400.0
2005-01-07 11:15:00,24.33,24.34,24.31,24.31,7600.0,11.6767,11.6815,11.6671,11.6671,7600.0
2005-01-07 11:20:00,24.3,24.38,24.28,24.38,12100.0,11.6623,11.7007,11.6527,11.7007,12100.0
2005-01-07 11:25:00,24.38,24.42,24.37,24.42,10600.0,11.7007,11.7199,11.6959,11.7199,10600.0
2005-01-07 11:30:00,24.4,24.44,24.4,24.42,9500.0,11.7103,11.7295,11.7103,11.7199,9500.0
2005-01-07 11:35:00,24.42,24.43,24.4,24.4,3400.0,11.7199,11.7247,11.7103,11.7103,3400.0
2005-01-07 11:40:00,24.4,24.4,24.39,24.39,10700.0,11.7103,11.7103,11.7055,11.7055,10700.0
2005-01-07 11:45:00,24.39,24.4,24.39,24.39,6800.0,11.7055,11.7103,11.7055,11.7055,6800.0
2005-01-07 11:50:00,24.39,24.4,24.37,24.39,8100.0,11.7055,11.7103,11.6959,11.7055,8100.0
2005-01-07 11:55:00,24.39,24.4,24.37,24.39,13900.0,11.7055,11.7103,11.6959,11.7055,13900.0
2005-01-07 12:00:00,24.39,24.39,24.37,24.37,5400.0,11.7055,11.7055,11.6959,11.6959,5400.0
2005-01-07 12:05:00,24.38,24.39,24.38,24.39,6300.0,11.7007,11.7055,11.7007,11.7055,6300.0
2005-01-07 12:10:00,24.39,24.4,24.38,24.4,2500.0,11.7055,11.7103,11.7007,11.7103,2500.0
2005-01-07 12:15:00,24.39,24.4,24.39,24.4,11900.0,11.7055,11.7103,11.7055,11.7103,11900.0
2005-01-07 12:20:00,24.4,24.4,24.39,24.4,4000.0,11.7103,11.7103,11.7055,11.7103,4000.0
2005-01-07 12:25:00,24.39,24.41,24.39,24.4,7000.0,11.7055,11.7151,11.7055,11.7103,7000.0
2005-01-07 12:30:00,24.4,24.4,24.39,24.4,5100.0,11.7103,11.7103,11.7055,11.7103,5100.0
2005-01-07 12:35:00,24.4,24.42,24.39,24.39,15600.0,11.7103,11.7199,11.7055,11.7055,15600.0
2005-01-07 12:40:00,24.39,24.41,24.39,24.4,3500.0,11.7055,11.7151,11.7055,11.7103,3500.0
2005-01-07 12:45:00,24.41,24.41,24.39,24.39,1100.0,11.7151,11.7151,11.7055,11.7055,1100.0
2005-01-07 12:50:00,24.4,24.41,24.39,24.41,2400.0,11.7103,11.7151,11.7055,11.7151,2400.0
2005-01-07 12:55:00,24.4,24.4,24.39,24.4,1300.0,11.7103,11.7103,11.7055,11.7103,1300.0
2005-01-07 13:00:00,24.4,24.4,24.39,24.39,4100.0,11.7103,11.7103,11.7055,11.7055,4100.0
2005-01-07 13:05:00,24.39,24.41,24.39,24.4,2900.0,11.7055,11.7151,11.7055,11.7103,2900.0
2005-01-07 13:10:00,24.4,24.41,24.39,24.39,2300.0,11.7103,11.7151,11.7055,11.7055,2300.0
2005-01-07 13:15:00,24.39,24.4,24.39,24.4,5700.0,11.7055,11.7103,11.7055,11.7103,5700.0
2005-01-07 13:20:00,24.4,24.4,24.39,24.4,1300.0,11.7103,11.7103,11.7055,11.7103,1300.0
2005-01-07 13:25:00,24.39,24.41,24.39,24.4,15300.0,11.7055,11.7151,11.7055,11.7103,15300.0
2005-01-07 13:30:00,24.38,24.4,24.38,24.39,8900.0,11.7007,11.7103,11.7007,11.7055,8900.0
2005-01-07 13:35:00,24.39,24.39,24.36,24.36,9800.0,11.7055,11.7055,11.6911,11.6911,9800.0
2005-01-07 13:40:00,24.36,24.37,24.34,24.34,11000.0,11.6911,11.6959,11.6815,11.6815,11000.0
2005-01-07 13:45:00,24.35,24.37,24.33,24.35,10900.0,11.6863,11.6959,11.6767,11.6863,10900.0
2005-01-07 13:50:00,24.34,24.34,24.32,24.32,5400.0,11.6815,11.6815,11.6719,11.6719,5400.0
2005-01-07 13:55:00,24.35,24.35,24.32,24.34,8600.0,11.6863,11.6863,11.6719,11.6815,8600.0
2005-01-07 14:00:00,24.34,24.38,24.3,24.34,371000.0,11.6815,11.7007,11.6623,11.6815,371000.0
2005-01-07 14:05:00,24.33,24.34,24.32,24.33,12300.0,11.6767,11.6815,11.6719,11.6767,12300.0
2005-01-07 14:10:00,24.33,24.34,24.32,24.32,8100.0,11.6767,11.6815,11.6719,11.6719,8100.0
2005-01-07 14:15:00,24.32,24.33,24.32,24.32,7100.0,11.6719,11.6767,11.6719,11.6719,7100.0
2005-01-07 14:20:00,24.33,24.33,24.3,24.31,6900.0,11.6767,11.6767,11.6623,11.6671,6900.0
2005-01-07 14:25:00,24.31,24.32,24.31,24.31,2300.0,11.6671,11.6719,11.6671,11.6671,2300.0
2005-01-07 14:30:00,24.31,24.32,24.3,24.3,43100.0,11.6671,11.6719,11.6623,11.6623,43100.0
2005-01-07 14:35:00,24.3,24.3,24.26,24.26,6700.0,11.6623,11.6623,11.6431,11.6431,6700.0
2005-01-07 14:40:00,24.27,24.28,24.25,24.25,6800.0,11.6479,11.6527,11.6383,11.6383,6800.0
2005-01-07 14:45:00,24.26,24.26,24.23,24.24,8200.0,11.6431,11.6431,11.6287,11.6335,8200.0
2005-01-07 14:50:00,24.24,24.25,24.23,24.23,5700.0,11.6335,11.6383,11.6287,11.6287,5700.0
2005-01-07 14:55:00,24.25,24.25,24.2,24.23,52300.0,11.6383,11.6383,11.6143,11.6287,52300.0
2005-01-07 15:00:00,24.24,24.25,24.22,24.24,15300.0,11.6335,11.6383,11.6239,11.6335,15300.0
2005-01-07 15:05:00,24.23,24.24,24.21,24.21,11100.0,11.6287,11.6335,11.6191,11.6191,11100.0
2005-01-07 15:10:00,24.21,24.24,24.21,24.22,11300.0,11.6191,11.6335,11.6191,11.6239,11300.0
2005-01-07 15:15:00,24.22,24.23,24.2,24.2,6400.0,11.6239,11.6287,11.6143,11.6143,6400.0
2005-01-07 15:20:00,24.2,24.22,24.2,24.2,14600.0,11.6143,11.6239,11.6143,11.6143,14600.0
2005-01-07 15:25:00,24.21,24.21,24.19,24.19,5500.0,11.6191,11.6191,11.6095,11.6095,5500.0
2005-01-07 15:30:00,24.19,24.21,24.18,24.2,17800.0,11.6095,11.6191,11.6047,11.6143,17800.0
2005-01-07 15:35:00,24.19,24.21,24.17,24.17,9300.0,11.6095,11.6191,11.5999,11.5999,9300.0
2005-01-07 15:40:00,24.17,24.19,24.15,24.17,16100.0,11.5999,11.6095,11.5903,11.5999,16100.0
2005-01-07 15:45:00,24.16,24.17,24.13,24.14,21800.0,11.5951,11.5999,11.5807,11.5855,21800.0
2005-01-07 15:50:00,24.14,24.15,24.13,24.15,20800.0,11.5855,11.5903,11.5807,11.5903,20800.0
2005-01-07 15:55:00,24.14,24.15,24.13,24.15,39600.0,11.5855,11.5903,11.5807,11.5903,39600.0
2005-01-10 09:30:00,24.12,24.18,24.06,24.09,12200.0,11.5759,11.6047,11.5471,11.5615,12200.0
2005-01-10 09:35:00,24.07,24.18,24.06,24.15,8100.0,11.5519,11.6047,11.5471,11.5903,8100.0
2005-01-10 09:40:00,24.15,24.15,24.05,24.06,7400.0,11.5903,11.5903,11.5423,11.5471,7400.0
2005-01-10 09:45:00,24.09,24.1,24.07,24.08,6300.0,11.5615,11.5663,11.5519,11.5567,6300.0
2005-01-10 09:50:00,24.09,24.1,24.07,24.09,3700.0,11.5615,11.5663,11.5519,11.5615,3700.0
2005-01-10 09:55:00,24.1,24.1,24.06,24.07,9300.0,11.5663,11.5663,11.5471,11.5519,9300.0
2005-01-10 10:00:00,24.08,24.11,24.05,24.09,5400.0,11.5567,11.5711,11.5423,11.5615,5400.0
2005-01-10 10:05:00,24.1,24.1,24.08,24.08,6600.0,11.5663,11.5663,11.5567,11.5567,6600.0
2005-01-10 10:10:00,24.08,24.1,24.08,24.1,3900.0,11.5567,11.5663,11.5567,11.5663,3900.0
2005-01-10 10:15:00,24.1,24.18,24.1,24.15,11500.0,11.5663,11.6047,11.5663,11.5903,11500.0
2005-01-10 10:20:00,24.18,24.2,24.18,24.19,12000.0,11.6047,11.6143,11.6047,11.6095,12000.0
2005-01-10 10:25:00,24.19,24.2,24.17,24.18,19800.0,11.6095,11.6143,11.5999,11.6047,19800.0
2005-01-10 10:30:00,24.18,24.18,24.14,24.15,13900.0,11.6047,11.6047,11.5855,11.5903,13900.0
2005-01-10 10:35:00,24.15,24.17,24.15,24.16,6200.0,11.5903,11.5999,11.5903,11.5951,6200.0
2005-01-10 10:40:00,24.17,24.18,24.15,24.18,5500.0,11.5999,11.6047,11.5903,11.6047,5500.0
2005-01-10 10:45:00,24.16,24.16,24.14,24.15,3600.0,11.5951,11.5951,11.5855,11.5903,3600.0
2005-01-10 10:50:00,24.14,24.16,24.14,24.15,1100.0,11.5855,11.5951,11.5855,11.5903,1100.0
2005-01-10 10:55:00,24.16,24.16,24.14,24.15,2500.0,11.5951,11.5951,11.5855,11.5903,2500.0
2005-01-10 11:00:00,24.14,24.15,24.14,24.15,3600.0,11.5855,11.5903,11.5855,11.5903,3600.0
2005-01-10 11:05:00,24.14,24.17,24.14,24.17,9000.0,11.5855,11.5999,11.5855,11.5999,9000.0
2005-01-10 11:10:00,24.17,24.17,24.15,24.15,12700.0,11.5999,11.5999,11.5903,11.5903,12700.0
2005-01-10 11:15:00,24.14,24.15,24.11,24.11,12700.0,11.5855,11.5903,11.5711,11.5711,12700.0
2005-01-10 11:20:00,24.1,24.13,24.1,24.13,13100.0,11.5663,11.5807,11.5663,11.5807,13100.0
2005-01-10 11:25:00,24.12,24.15,24.11,24.15,3500.0,11.5759,11.5903,11.5711,11.5903,3500.0
2005-01-10 11:30:00,24.15,24.15,24.13,24.13,2200.0,11.5903,11.5903,11.5807,11.5807,2200.0
2005-01-10 11:35:00,24.13,24.14,24.11,24.11,3900.0,11.5807,11.5855,11.5711,11.5711,3900.0
2005-01-10 11:40:00,24.11,24.14,24.11,24.13,1900.0,11.5711,11.5855,11.5711,11.5807,1900.0
2005-01-10 11:45:00,24.12,24.12,24.07,24.11,12900.0,11.5759,11.5759,11.5519,11.5711,12900.0
2005-01-10 11:50:00,24.1,24.12,24.09,24.1,7700.0,11.5663,11.5759,11.5615,11.5663,7700.0
2005-01-10 11:55:00,24.11,24.12,24.1,24.1,11000.0,11.5711,11.5759,11.5663,11.5663,11000.0
2005-01-10 12:00:00,24.11,24.12,24.1,24.11,5800.0,11.5711,11.5759,11.5663,11.5711,5800.0
2005-01-10 12:05:00,24.12,24.13,24.11,24.12,2600.0,11.5759,11.5807,11.5711,11.5759,2600.0
2005-01-10 12:10:00,24.11,24.11,24.04,24.09,20600.0,11.5711,11.5711,11.5375,11.5615,20600.0
2005-01-10 12:15:00,24.09,24.12,24.07,24.12,8100.0,11.5615,11.5759,11.5519,11.5759,8100.0
2005-01-10 12:20:00,24.1,24.15,24.1,24.15,7400.0,11.5663,11.5903,11.5663,11.5903,7400.0
2005-01-10 12:25:00,24.13,24.13,24.09,24.1,21500.0,11.5807,11.5807,11.5615,11.5663,21500.0
2005-01-10 12:30:00,24.1,24.1,24.08,24.1,7800.0,11.5663,11.5663,11.5567,11.5663,7800.0
2005-01-10 12:35:00,24.1,24.13,24.09,24.13,8700.0,11.5663,11.5807,11.5615,11.5807,8700.0
2005-01-10 12:40:00,24.12,24.14,24.11,24.11,7400.0,11.5759,11.5855,11.5711,11.5711,7400.0
2005-01-10 12:45:00,24.12,24.12,24.09,24.09,5400.0,11.5759,11.5759,11.5615,11.5615,5400.0
2005-01-10 12:50:00,24.08,24.12,24.08,24.11,11000.0,11.5567,11.5759,11.5567,11.5711,11000.0
2005-01-10 12:55:00,24.11,24.11,24.08,24.08,4500.0,11.5711,11.5711,11.5567,11.5567,4500.0
2005-01-10 13:00:00,24.09,24.1,24.05,24.08,16100.0,11.5615,11.5663,11.5423,11.5567,16100.0
2005-01-10 13:05:00,24.08,24.09,24.08,24.09,2100.0,11.5567,11.5615,11.5567,11.5615,2100.0
2005-01-10 13:10:00,24.09,24.12,24.08,24.12,6700.0,11.5615,11.5759,11.5567,11.5759,6700.0
2005-01-10 13:15:00,24.11,24.15,24.11,24.12,10700.0,11.5711,11.5903,11.5711,11.5759,10700.0
2005-01-10 13:20:00,24.12,24.14,24.11,24.14,3500.0,11.5759,11.5855,11.5711,11.5855,3500.0
2005-01-10 13:25:00,24.14,24.14,24.1,24.12,8100.0,11.5855,11.5855,11.5663,11.5759,8100.0
2005-01-10 13:30:00,24.12,24.13,24.12,24.13,6300.0,11.5759,11.5807,11.5759,11.5807,6300.0
2005-01-10 13:35:00,24.13,24.13,24.1,24.1,14500.0,11.5807,11.5807,11.5663,11.5663,14500.0
2005-01-10 13:40:00,24.1,24.12,24.07,24.1,13800.0,11.5663,11.5759,11.5519,11.5663,13800.0
2005-01-10 13:45:00,24.1,24.11,24.1,24.11,9100.0,11.5663,11.5711,11.5663,11.5711,9100.0
2005-01-10 13:50:00,24.11,24.13,24.11,24.13,8700.0,11.5711,11.5807,11.5711,11.5807,8700.0
2005-01-10 13:55:00,24.13,24.13,24.11,24.12,10600.0,11.5807,11.5807,11.5711,11.5759,10600.0
2005-01-10 14:00:00,24.12,24.13,24.1,24.11,6100.0,11.5759,11.5807,11.5663,11.5711,6100.0
2005-01-10 14:05:00,24.12,24.12,24.1,24.11,3300.0,11.5759,11.5759,11.5663,11.5711,3300.0
2005-01-10 14:10:00,24.11,24.11,24.05,24.05,8400.0,11.5711,11.5711,11.5423,11.5423,8400.0
2005-01-10 14:15:00,24.06,24.09,24.05,24.08,4000.0,11.5471,11.5615,11.5423,11.5567,4000.0
2005-01-10 14:20:00,24.08,24.1,24.07,24.07,13300.0,11.5567,11.5663,11.5519,11.5519,13300.0
2005-01-10 14:25:00,24.09,24.1,24.05,24.1,32200.0,11.5615,11.5663,11.5423,11.5663,32200.0
2005-01-10 14:30:00,24.11,24.11,24.09,24.11,11200.0,11.5711,11.5711,11.5615,11.5711,11200.0
2005-01-10 14:35:00,24.1,24.11,24.1,24.1,12800.0,11.5663,11.5711,11.5663,11.5663,12800.0
2005-01-10 14:40:00,24.11,24.11,24.09,24.11,9000.0,11.5711,11.5711,11.5615,11.5711,9000.0
2005-01-10 14:45:00,24.09,24.11,24.09,24.09,8300.0,11.5615,11.5711,11.5615,11.5615,8300.0
2005-01-10 14:50:00,24.11,24.12,24.1,24.11,17400.0,11.5711,11.5759,11.5663,11.5711,17400.0
2005-01-10 14:55:00,24.11,24.11,24.08,24.09,12000.0,11.5711,11.5711,11.5567,11.5615,12000.0
2005-01-10 15:00:00,24.11,24.11,24.08,24.09,15700.0,11.5711,11.5711,11.5567,11.5615,15700.0
2005-01-10 15:05:00,24.08,24.09,24.05,24.08,18200.0,11.5567,11.5615,11.5423,11.5567,18200.0
2005-01-10 15:10:00,24.06,24.1,24.06,24.09,9200.0,11.5471,11.5663,11.5471,11.5615,9200.0
2005-01-10 15:15:00,24.1,24.1,24.01,24.01,21800.0,11.5663,11.5663,11.5231,11.5231,21800.0
2005-01-10 15:20:00,24.02,24.03,24.0,24.02,16000.0,11.5279,11.5327,11.5183,11.5279,16000.0
2005-01-10 15:25:00,24.02,24.04,24.01,24.02,9300.0,11.5279,11.5375,11.5231,11.5279,9300.0
2005-01-10 15:30:00,24.02,24.02,23.99,24.01,25600.0,11.5279,11.5279,11.5135,11.5231,25600.0
2005-01-10 15:35:00,24.02,24.02,24.01,24.02,5900.0,11.5279,11.5279,11.5231,11.5279,5900.0
2005-01-10 15:40:00,24.03,24.07,24.02,24.07,10000.0,11.5327,11.5519,11.5279,11.5519,10000.0
2005-01-10 15:45:00,24.07,24.09,24.06,24.07,21200.0,11.5519,11.5615,11.5471,11.5519,21200.0
2005-01-10 15:50:00,24.06,24.1,24.04,24.09,13100.0,11.5471,11.5663,11.5375,11.5615,13100.0
2005-01-10 15:55:00,24.09,24.11,24.06,24.06,25500.0,11.5615,11.5711,11.5471,11.5471,25500.0
2005-01-11 09:30:00,23.98,24.12,23.97,24.11,11400.0,11.5087,11.5759,11.5039,11.5711,11400.0
2005-01-11 09:35:00,24.1,24.1,23.98,23.98,2800.0,11.5663,11.5663,11.5087,11.5087,2800.0
2005-01-11 09:40:00,23.98,24.01,23.94,23.94,4700.0,11.5087,11.5231,11.4895,11.4895,4700.0
2005-01-11 09:45:00,23.95,23.95,23.89,23.89,21500.0,11.4943,11.4943,11.4655,11.4655,21500.0
2005-01-11 09:50:00,23.9,23.9,23.84,23.87,13600.0,11.4703,11.4703,11.4415,11.4559,13600.0
2005-01-11 09:55:00,23.87,23.91,23.86,23.91,25500.0,11.4559,11.4751,11.4511,11.4751,25500.0
2005-01-11 10:00:00,23.92,23.92,23.83,23.86,12400.0,11.4799,11.4799,11.4367,11.4511,12400.0
2005-01-11 10:05:00,23.86,23.89,23.85,23.89,10100.0,11.4511,11.4655,11.4463,11.4655,10100.0
2005-01-11 10:10:00,23.89,23.92,23.88,23.92,7300.0,11.4655,11.4799,11.4607,11.4799,7300.0
2005-01-11 10:15:00,23.95,23.95,23.89,23.94,11900.0,11.4943,11.4943,11.4655,11.4895,11900.0
2005-01-11 10:20:00,23.94,24.02,23.93,24.01,8500.0,11.4895,11.5279,11.4847,11.5231,8500.0
2005-01-11 10:25:00,24.01,24.02,23.99,24.01,8400.0,11.5231,11.5279,11.5135,11.5231,8400.0
2005-01-11 10:30:00,24.01,24.02,23.99,24.02,5600.0,11.5231,11.5279,11.5135,11.5279,5600.0
2005-01-11 10:35:00,24.02,24.03,24.0,24.01,12500.0,11.5279,11.5327,11.5183,11.5231,12500.0
2005-01-11 10:40:00,24.02,24.03,23.99,24.0,13400.0,11.5279,11.5327,11.5135,11.5183,13400.0
2005-01-11 10:45:00,24.0,24.01,23.99,24.0,11900.0,11.5183,11.5231,11.5135,11.5183,11900.0
2005-01-11 10:50:00,24.0,24.01,23.98,24.01,6100.0,11.5183,11.5231,11.5087,11.5231,6100.0
2005-01-11 10:55:00,24.01,24.04,23.99,24.0,7600.0,11.5231,11.5375,11.5135,11.5183,7600.0
2005-01-11 11:00:00,24.0,24.03,24.0,24.01,7000.0,11.5183,11.5327,11.5183,11.5231,7000.0
2005-01-11 11:05:00,24.01,24.08,24.01,24.08,6100.0,11.5231,11.5567,11.5231,11.5567,6100.0
2005-01-11 11:10:00,24.08,24.08,24.03,24.06,4500.0,11.5567,11.5567,11.5327,11.5471,4500.0
2005-01-11 11:15:00,24.05,24.07,24.0,24.02,3500.0,11.5423,11.5519,11.5183,11.5279,3500.0
2005-01-11 11:20:00,24.02,24.04,24.02,24.04,1400.0,11.5279,11.5375,11.5279,11.5375,1400.0
2005-01-11 11:25:00,24.05,24.07,24.05,24.05,3100.0,11.5423,11.5519,11.5423,11.5423,3100.0
2005-01-11 11:30:00,24.05,24.06,24.03,24.05,4100.0,11.5423,11.5471,11.5327,11.5423,4100.0
2005-01-11 11:35:00,24.06,24.08,24.05,24.06,3800.0,11.5471,11.5567,11.5423,11.5471,3800.0
2005-01-11 11:40:00,24.06,24.07,24.06,24.07,3300.0,11.5471,11.5519,11.5471,11.5519,3300.0
2005-01-11 11:45:00,24.06,24.1,24.06,24.1,3700.0,11.5471,11.5663,11.5471,11.5663,3700.0
2005-01-11 11:50:00,24.1,24.1,24.05,24.05,4800.0,11.5663,11.5663,11.5423,11.5423,4800.0
2005-01-11 11:55:00,24.06,24.06,24.05,24.06,7200.0,11.5471,11.5471,11.5423,11.5471,7200.0
2005-01-11 12:00:00,24.06,24.06,24.03,24.04,7300.0,11.5471,11.5471,11.5327,11.5375,7300.0
2005-01-11 12:05:00,24.05,24.05,24.04,24.04,5900.0,11.5423,11.5423,11.5375,11.5375,5900.0
2005-01-11 12:10:00,24.05,24.05,24.03,24.05,8700.0,11.5423,11.5423,11.5327,11.5423,8700.0
2005-01-11 12:15:00,24.04,24.06,24.02,24.04,11300.0,11.5375,11.5471,11.5279,11.5375,11300.0
2005-01-11 12:20:00,24.05,24.05,24.04,24.05,4700.0,11.5423,11.5423,11.5375,11.5423,4700.0
2005-01-11 12:25:00,24.05,24.07,24.05,24.06,4100.0,11.5423,11.5519,11.5423,11.5471,4100.0
2005-01-11 12:30:00,24.06,24.06,24.04,24.06,1900.0,11.5471,11.5471,11.5375,11.5471,1900.0
2005-01-11 12:35:00,24.05,24.07,24.05,24.06,4800.0,11.5423,11.5519,11.5423,11.5471,4800.0
2005-01-11 12:40:00,24.05,24.06,24.04,24.04,2300.0,11.5423,11.5471,11.5375,11.5375,2300.0
2005-01-11 12:45:00,24.04,24.05,24.02,24.02,5500.0,11.5375,11.5423,11.5279,11.5279,5500.0
2005-01-11 12:50:00,24.03,24.06,24.03,24.05,2300.0,11.5327,11.5471,11.5327,11.5423,2300.0
2005-01-11 12:55:00,24.04,24.05,24.03,24.04,5400.0,11.5375,11.5423,11.5327,11.5375,5400.0
2005-01-11 13:00:00,24.02,24.03,24.0,24.01,3100.0,11.5279,11.5327,11.5183,11.5231,3100.0
2005-01-11 13:05:00,24.01,24.03,24.0,24.02,6500.0,11.5231,11.5327,11.5183,11.5279,6500.0
2005-01-11 13:10:00,24.03,24.04,24.02,24.02,4300.0,11.5327,11.5375,11.5279,11.5279,4300.0
2005-01-11 13:15:00,24.02,24.02,24.0,24.02,3200.0,11.5279,11.5279,11.5183,11.5279,3200.0
2005-01-11 13:20:00,24.01,24.04,24.01,24.02,3300.0,11.5231,11.5375,11.5231,11.5279,3300.0
2005-01-11 13:25:00,24.02,24.05,24.02,24.04,5100.0,11.5279,11.5423,11.5279,11.5375,5100.0
2005-01-11 13:30:00,24.05,24.06,24.05,24.06,4000.0,11.5423,11.5471,11.5423,11.5471,4000.0
2005-01-11 13:35:00,24.06,24.07,24.04,24.06,6600.0,11.5471,11.5519,11.5375,11.5471,6600.0
2005-01-11 13:40:00,24.06,24.06,24.02,24.05,3100.0,11.5471,11.5471,11.5279,11.5423,3100.0
2005-01-11 13:45:00,24.05,24.06,24.05,24.06,3400.0,11.5423,11.5471,11.5423,11.5471,3400.0
2005-01-11 13:50:00,24.07,24.11,24.07,24.11,7800.0,11.5519,11.5711,11.5519,11.5711,7800.0
2005-01-11 13:55:00,24.1,24.13,24.09,24.1,10100.0,11.5663,11.5807,11.5615,11.5663,10100.0
2005-01-11 14:00:00,24.11,24.12,24.1,24.12,4600.0,11.5711,11.5759,11.5663,11.5759,4600.0
2005-01-11 14:05:00,24.11,24.17,24.11,24.16,7500.0,11.5711,11.5999,11.5711,11.5951,7500.0
2005-01-11 14:10:00,24.15,24.19,24.15,24.16,8900.0,11.5903,11.6095,11.5903,11.5951,8900.0
2005-01-11 14:15:00,24.17,24.18,24.14,24.14,6300.0,11.5999,11.6047,11.5855,11.5855,6300.0
2005-01-11 14:20:00,24.14,24.14,24.12,24.12,2700.0,11.5855,11.5855,11.5759,11.5759,2700.0
2005-01-11 14:25:00,24.14,24.15,24.13,24.14,3000.0,11.5855,11.5903,11.5807,11.5855,3000.0
2005-01-11 14:30:00,24.14,24.15,24.11,24.11,3100.0,11.5855,11.5903,11.5711,11.5711,3100.0
2005-01-11 14:35:00,24.12,24.13,24.1,24.11,6000.0,11.5759,11.5807,11.5663,11.5711,6000.0
2005-01-11 14:40:00,24.11,24.11,24.1,24.11,6200.0,11.5711,11.5711,11.5663,11.5711,6200.0
2005-01-11 14:45:00,24.11,24.12,24.1,24.11,4200.0,11.5711,11.5759,11.5663,11.5711,4200.0
2005-01-11 14:50:00,24.1,24.11,24.09,24.11,7600.0,11.5663,11.5711,11.5615,11.5711,7600.0
2005-01-11 14:55:00,24.1,24.11,24.08,24.11,7600.0,11.5663,11.5711,11.5567,11.5711,7600.0
2005-01-11 15:00:00,24.11,24.11,24.08,24.09,7400.0,11.5711,11.5711,11.5567,11.5615,7400.0
2005-01-11 15:05:00,24.1,24.1,24.08,24.1,12400.0,11.5663,11.5663,11.5567,11.5663,12400.0
2005-01-11 15:10:00,24.1,24.1,24.09,24.1,5500.0,11.5663,11.5663,11.5615,11.5663,5500.0
2005-01-11 15:15:00,24.1,24.1,24.09,24.1,1200.0,11.5663,11.5663,11.5615,11.5663,1200.0
2005-01-11 15:20:00,24.1,24.12,24.08,24.09,9300.0,11.5663,11.5759,11.5567,11.5615,9300.0
2005-01-11 15:25:00,24.09,24.1,24.09,24.09,6900.0,11.5615,11.5663,11.5615,11.5615,6900.0
2005-01-11 15:30:00,24.1,24.1,24.09,24.1,4600.0,11.5663,11.5663,11.5615,11.5663,4600.0
2005-01-11 15:35:00,24.09,24.11,24.08,24.09,10500.0,11.5615,11.5711,11.5567,11.5615,10500.0
2005-01-11 15:40:00,24.09,24.1,24.08,24.1,13400.0,11.5615,11.5663,11.5567,11.5663,13400.0
2005-01-11 15:45:00,24.09,24.11,24.08,24.08,11000.0,11.5615,11.5711,11.5567,11.5567,11000.0
2005-01-11 15:50:00,24.09,24.1,24.05,24.05,17300.0,11.5615,11.5663,11.5423,11.5423,17300.0
2005-01-11 15:55:00,24.05,24.08,24.04,24.04,10400.0,11.5423,11.5567,11.5375,11.5375,10400.0
2005-01-12 09:30:00,23.95,24.08,23.9,24.02,19200.0,11.4943,11.5567,11.4703,11.5279,19200.0
2005-01-12 09:35:00,24.02,24.02,23.95,23.98,7300.0,11.5279,11.5279,11.4943,11.5087,7300.0
2005-01-12 09:40:00,23.96,23.98,23.96,23.98,2900.0,11.4991,11.5087,11.4991,11.5087,2900.0
2005-01-12 09:45:00,23.99,24.0,23.96,23.97,11600.0,11.5135,11.5183,11.4991,11.5039,11600.0
2005-01-12 09:50:00,23.96,23.97,23.88,23.91,16200.0,11.4991,11.5039,11.4607,11.4751,16200.0
2005-01-12 09:55:00,23.91,23.94,23.9,23.9,4900.0,11.4751,11.4895,11.4703,11.4703,4900.0
2005-01-12 10:00:00,23.91,23.97,23.91,23.97,1600.0,11.4751,11.5039,11.4751,11.5039,1600.0
2005-01-12 10:05:00,23.97,23.98,23.96,23.97,3600.0,11.5039,11.5087,11.4991,11.5039,3600.0
2005-01-12 10:10:00,23.97,23.99,23.97,23.98,1200.0,11.5039,11.5135,11.5039,11.5087,1200.0
2005-01-12 10:15:00,23.99,23.99,23.95,23.95,2300.0,11.5135,11.5135,11.4943,11.4943,2300.0
2005-01-12 10:20:00,23.95,23.96,23.9,23.92,4900.0,11.4943,11.4991,11.4703,11.4799,4900.0
2005-01-12 10:25:00,23.93,23.95,23.91,23.94,4200.0,11.4847,11.4943,11.4751,11.4895,4200.0
2005-01-12 10:30:00,23.94,23.96,23.92,23.96,3900.0,11.4895,11.4991,11.4799,11.4991,3900.0
2005-01-12 10:35:00,23.97,23.97,23.85,23.85,8300.0,11.5039,11.5039,11.4463,11.4463,8300.0
2005-01-12 10:40:00,23.85,23.89,23.83,23.83,4200.0,11.4463,11.4655,11.4367,11.4367,4200.0
2005-01-12 10:45:00,23.84,23.85,23.83,23.85,3600.0,11.4415,11.4463,11.4367,11.4463,3600.0
2005-01-12 10:50:00,23.85,23.87,23.8,23.8,7200.0,11.4463,11.4559,11.4223,11.4223,7200.0
2005-01-12 10:55:00,23.81,23.84,23.81,23.84,2500.0,11.4271,11.4415,11.4271,11.4415,2500.0
2005-01-12 11:00:00,23.84,23.85,23.82,23.83,5900.0,11.4415,11.4463,11.4319,11.4367,5900.0
2005-01-12 11:05:00,23.82,23.83,23.82,23.82,3400.0,11.4319,11.4367,11.4319,11.4319,3400.0
2005-01-12 11:10:00,23.82,23.82,23.8,23.82,5600.0,11.4319,11.4319,11.4223,11.4319,5600.0
2005-01-12 11:15:00,23.83,23.84,23.82,23.82,1900.0,11.4367,11.4415,11.4319,11.4319,1900.0
2005-01-12 11:20:00,23.81,23.82,23.79,23.79,5900.0,11.4271,11.4319,11.4175,11.4175,5900.0
2005-01-12 11:25:00,23.81,23.82,23.79,23.81,14300.0,11.4271,11.4319,11.4175,11.4271,14300.0
2005-01-12 11:30:00,23.8,23.85,23.8,23.85,11900.0,11.4223,11.4463,11.4223,11.4463,11900.0
2005-01-12 11:35:00,23.85,23.88,23.83,23.88,11500.0,11.4463,11.4607,11.4367,11.4607,11500.0
2005-01-12 11:40:00,23.88,23.88,23.84,23.86,4000.0,11.4607,11.4607,11.4415,11.4511,4000.0
2005-01-12 11:45:00,23.86,23.89,23.82,23.88,37400.0,11.4511,11.4655,11.4319,11.4607,37400.0
2005-01-12 11:50:00,23.88,23.89,23.81,23.82,11500.0,11.4607,11.4655,11.4271,11.4319,11500.0
2005-01-12 11:55:00,23.81,23.84,23.8,23.84,10700.0,11.4271,11.4415,11.4223,11.4415,10700.0
2005-01-12 12:00:00,23.83,23.84,23.82,23.84,3300.0,11.4367,11.4415,11.4319,11.4415,3300.0
2005-01-12 12:05:00,23.83,23.85,23.83,23.83,1600.0,11.4367,11.4463,11.4367,11.4367,1600.0
2005-01-12 12:10:00,23.83,23.85,23.8,23.83,7800.0,11.4367,11.4463,11.4223,11.4367,7800.0
2005-01-12 12:15:00,23.83,23.85,23.81,23.82,7400.0,11.4367,11.4463,11.4271,11.4319,7400.0
2005-01-12 12:20:00,23.82,23.83,23.82,23.83,3700.0,11.4319,11.4367,11.4319,11.4367,3700.0
2005-01-12 12:25:00,23.83,23.86,23.83,23.85,3600.0,11.4367,11.4511,11.4367,11.4463,3600.0
2005-01-12 12:30:00,23.85,23.85,23.84,23.85,1400.0,11.4463,11.4463,11.4415,11.4463,1400.0
2005-01-12 12:35:00,23.84,23.84,23.78,23.81,11700.0,11.4415,11.4415,11.4127,11.4271,11700.0
2005-01-12 12:40:00,23.8,23.83,23.79,23.8,6100.0,11.4223,11.4367,11.4175,11.4223,6100.0
2005-01-12 12:45:00,23.8,23.8,23.79,23.79,5800.0,11.4223,11.4223,11.4175,11.4175,5800.0
2005-01-12 12:50:00,23.79,23.82,23.78,23.81,10700.0,11.4175,11.4319,11.4127,11.4271,10700.0
2005-01-12 12:55:00,23.82,23.83,23.78,23.78,11100.0,11.4319,11.4367,11.4127,11.4127,11100.0
2005-01-12 13:00:00,23.78,23.79,23.78,23.78,3300.0,11.4127,11.4175,11.4127,11.4127,3300.0
2005-01-12 13:05:00,23.78,23.79,23.77,23.78,12200.0,11.4127,11.4175,11.4079,11.4127,12200.0
2005-01-12 13:10:00,23.77,23.82,23.76,23.77,13100.0,11.4079,11.4319,11.4031,11.4079,13100.0
2005-01-12 13:15:00,23.77,23.78,23.76,23.78,17300.0,11.4079,11.4127,11.4031,11.4127,17300.0
2005-01-12 13:20:00,23.78,23.78,23.75,23.75,10900.0,11.4127,11.4127,11.3983,11.3983,10900.0
2005-01-12 13:25:00,23.73,23.75,23.73,23.73,17200.0,11.3887,11.3983,11.3887,11.3887,17200.0
2005-01-12 13:30:00,23.74,23.75,23.7,23.72,12800.0,11.3935,11.3983,11.3743,11.3839,12800.0
2005-01-12 13:35:00,23.71,23.75,23.71,23.75,9600.0,11.3791,11.3983,11.3791,11.3983,9600.0
2005-01-12 13:40:00,23.75,23.75,23.74,23.74,5700.0,11.3983,11.3983,11.3935,11.3935,5700.0
2005-01-12 13:45:00,23.73,23.74,23.66,23.68,19100.0,11.3887,11.3935,11.3551,11.3647,19100.0
2005-01-12 13:50:00,23.67,23.7,23.67,23.68,7800.0,11.3599,11.3743,11.3599,11.3647,7800.0
2005-01-12 13:55:00,23.68,23.73,23.64,23.67,43300.0,11.3647,11.3887,11.3455,11.3599,43300.0
2005-01-12 14:00:00,23.67,23.71,23.65,23.7,13200.0,11.3599,11.3791,11.3503,11.3743,13200.0
2005-01-12 14:05:00,23.69,23.72,23.67,23.72,7000.0,11.3695,11.3839,11.3599,11.3839,7000.0
2005-01-12 14:10:00,23.7,23.72,23.7,23.7,4400.0,11.3743,11.3839,11.3743,11.3743,4400.0
2005-01-12 14:15:00,23.7,23.75,23.68,23.74,6500.0,11.3743,11.3983,11.3647,11.3935,6500.0
2005-01-12 14:20:00,23.73,23.74,23.72,23.73,8400.0,11.3887,11.3935,11.3839,11.3887,8400.0
2005-01-12 14:25:00,23.73,23.73,23.71,23.72,10500.0,11.3887,11.3887,11.3791,11.3839,10500.0
2005-01-12 14:30:00,23.7,23.72,23.7,23.72,6400.0,11.3743,11.3839,11.3743,11.3839,6400.0
2005-01-12 14:35:00,23.73,23.75,23.72,23.74,4600.0,11.3887,11.3983,11.3839,11.3935,4600.0
2005-01-12 14:40:00,23.73,23.75,23.71,23.73,6900.0,11.3887,11.3983,11.3791,11.3887,6900.0
2005-01-12 14:45:00,23.72,23.73,23.7,23.73,13600.0,11.3839,11.3887,11.3743,11.3887,13600.0
2005-01-12 14:50:00,23.72,23.73,23.71,23.72,14600.0,11.3839,11.3887,11.3791,11.3839,14600.0
2005-01-12 14:55:00,23.71,23.73,23.69,23.72,31100.0,11.3791,11.3887,11.3695,11.3839,31100.0
2005-01-12 15:00:00,23.72,23.73,23.68,23.73,14600.0,11.3839,11.3887,11.3647,11.3887,14600.0
2005-01-12 15:05:00,23.72,23.73,23.71,23.73,9300.0,11.3839,11.3887,11.3791,11.3887,9300.0
2005-01-12 15:10:00,23.72,23.73,23.7,23.7,9900.0,11.3839,11.3887,11.3743,11.3743,9900.0
2005-01-12 15:15:00,23.7,23.72,23.69,23.7,8000.0,11.3743,11.3839,11.3695,11.3743,8000.0
2005-01-12 15:20:00,23.71,23.75,23.68,23.71,29500.0,11.3791,11.3983,11.3647,11.3791,29500.0
2005-01-12 15:25:00,23.71,23.73,23.7,23.71,21700.0,11.3791,11.3887,11.3743,11.3791,21700.0
2005-01-12 15:30:00,23.72,23.78,23.68,23.78,17300.0,11.3839,11.4127,11.3647,11.4127,17300.0
2005-01-12 15:35:00,23.79,23.82,23.78,23.81,19300.0,11.4175,11.4319,11.4127,11.4271,19300.0
2005-01-12 15:40:00,23.82,23.82,23.78,23.8,26900.0,11.4319,11.4319,11.4127,11.4223,26900.0
2005-01-12 15:45:00,23.8,23.83,23.78,23.8,34900.0,11.4223,11.4367,11.4127,11.4223,34900.0
2005-01-12 15:50:00,23.8,23.85,23.8,23.84,47800.0,11.4223,11.4463,11.4223,11.4415,47800.0
2005-01-12 15:55:00,23.84,23.86,23.81,23.81,35700.0,11.4415,11.4511,11.4271,11.4271,35700.0
2005-01-13 09:30:00,23.87,23.87,23.73,23.74,7700.0,11.4559,11.4559,11.3887,11.3935,7700.0
2005-01-13 09:35:00,23.73,23.74,23.62,23.68,18000.0,11.3887,11.3935,11.3359,11.3647,18000.0
2005-01-13 09:40:00,23.68,23.72,23.68,23.72,10100.0,11.3647,11.3839,11.3647,11.3839,10100.0
2005-01-13 09:45:00,23.72,23.72,23.6,23.64,11300.0,11.3839,11.3839,11.3263,11.3455,11300.0
2005-01-13 09:50:00,23.65,23.67,23.64,23.67,5500.0,11.3503,11.3599,11.3455,11.3599,5500.0
2005-01-13 09:55:00,23.67,23.67,23.64,23.65,5700.0,11.3599,11.3599,11.3455,11.3503,5700.0
2005-01-13 10:00:00,23.64,23.69,23.64,23.69,6200.0,11.3455,11.3695,11.3455,11.3695,6200.0
2005-01-13 10:05:00,23.69,23.69,23.65,23.65,3600.0,11.3695,11.3695,11.3503,11.3503,3600.0
2005-01-13 10:10:00,23.65,23.65,23.64,23.65,3000.0,11.3503,11.3503,11.3455,11.3503,3000.0
2005-01-13 10:15:00,23.65,23.69,23.64,23.68,6600.0,11.3503,11.3695,11.3455,11.3647,6600.0
2005-01-13 10:20:00,23.68,23.7,23.64,23.64,4600.0,11.3647,11.3743,11.3455,11.3455,4600.0
2005-01-13 10:25:00,23.66,23.68,23.63,23.65,4600.0,11.3551,11.3647,11.3407,11.3503,4600.0
2005-01-13 10:30:00,23.64,23.65,23.64,23.64,5900.0,11.3455,11.3503,11.3455,11.3455,5900.0
2005-01-13 10:35:00,23.65,23.65,23.63,23.63,5800.0,11.3503,11.3503,11.3407,11.3407,5800.0
2005-01-13 10:40:00,23.62,23.64,23.58,23.59,14800.0,11.3359,11.3455,11.3167,11.3215,14800.0
2005-01-13 10:45:00,23.6,23.64,23.59,23.6,12300.0,11.3263,11.3455,11.3215,11.3263,12300.0
2005-01-13 10:50:00,23.6,23.61,23.58,23.59,6100.0,11.3263,11.3311,11.3167,11.3215,6100.0
2005-01-13 10:55:00,23.58,23.59,23.56,23.59,6700.0,11.3167,11.3215,11.3071,11.3215,6700.0
2005-01-13 11:00:00,23.59,23.63,23.59,23.63,4300.0,11.3215,11.3407,11.3215,11.3407,4300.0
2005-01-13 11:05:00,23.63,23.65,23.62,23.62,9600.0,11.3407,11.3503,11.3359,11.3359,9600.0
2005-01-13 11:10:00,23.63,23.64,23.61,23.62,14100.0,11.3407,11.3455,11.3311,11.3359,14100.0
2005-01-13 11:15:00,23.61,23.63,23.61,23.63,4800.0,11.3311,11.3407,11.3311,11.3407,4800.0
2005-01-13 11:20:00,23.63,23.65,23.62,23.65,2500.0,11.3407,11.3503,11.3359,11.3503,2500.0
2005-01-13 11:25:00,23.63,23.65,23.63,23.65,2500.0,11.3407,11.3503,11.3407,11.3503,2500.0
2005-01-13 11:30:00,23.64,23.65,23.63,23.63,3400.0,11.3455,11.3503,11.3407,11.3407,3400.0
2005-01-13 11:35:00,23.63,23.64,23.62,23.63,3600.0,11.3407,11.3455,11.3359,11.3407,3600.0
2005-01-13 11:40:00,23.64,23.64,23.6,23.61,4600.0,11.3455,11.3455,11.3263,11.3311,4600.0
2005-01-13 11:45:00,23.62,23.64,23.58,23.6,10800.0,11.3359,11.3455,11.3167,11.3263,10800.0
2005-01-13 11:50:00,23.6,23.64,23.6,23.64,2400.0,11.3263,11.3455,11.3263,11.3455,2400.0
2005-01-13 11:55:00,23.64,23.65,23.64,23.64,3900.0,11.3455,11.3503,11.3455,11.3455,3900.0
2005-01-13 12:00:00,23.64,23.66,23.64,23.65,3500.0,11.3455,11.3551,11.3455,11.3503,3500.0
2005-01-13 12:05:00,23.65,23.66,23.65,23.66,4000.0,11.3503,11.3551,11.3503,11.3551,4000.0
2005-01-13 12:10:00,23.66,23.66,23.65,23.65,7800.0,11.3551,11.3551,11.3503,11.3503,7800.0
2005-01-13 12:15:00,23.65,23.67,23.64,23.67,10900.0,11.3503,11.3599,11.3455,11.3599,10900.0
2005-01-13 12:20:00,23.67,23.68,23.66,23.67,12000.0,11.3599,11.3647,11.3551,11.3599,12000.0
2005-01-13 12:25:00,23.68,23.68,23.66,23.66,4400.0,11.3647,11.3647,11.3551,11.3551,4400.0
2005-01-13 12:30:00,23.67,23.69,23.66,23.68,20300.0,11.3599,11.3695,11.3551,11.3647,20300.0
2005-01-13 12:35:00,23.69,23.69,23.67,23.69,1300.0,11.3695,11.3695,11.3599,11.3695,1300.0
2005-01-13 12:40:00,23.68,23.7,23.68,23.69,2400.0,11.3647,11.3743,11.3647,11.3695,2400.0
2005-01-13 12:45:00,23.7,23.7,23.69,23.69,2400.0,11.3743,11.3743,11.3695,11.3695,2400.0
2005-01-13 12:50:00,23.7,23.72,23.7,23.72,6300.0,11.3743,11.3839,11.3743,11.3839,6300.0
2005-01-13 12:55:00,23.72,23.72,23.71,23.72,2300.0,11.3839,11.3839,11.3791,11.3839,2300.0
2005-01-13 13:00:00,23.72,23.74,23.71,23.72,4700.0,11.3839,11.3935,11.3791,11.3839,4700.0
2005-01-13 13:05:00,23.74,23.74,23.73,23.74,3000.0,11.3935,11.3935,11.3887,11.3935,3000.0
2005-01-13 13:10:00,23.74,23.74,23.72,23.73,3900.0,11.3935,11.3935,11.3839,11.3887,3900.0
2005-01-13 13:15:00,23.73,23.75,23.73,23.74,3000.0,11.3887,11.3983,11.3887,11.3935,3000.0
2005-01-13 13:20:00,23.74,23.75,23.73,23.74,2900.0,11.3935,11.3983,11.3887,11.3935,2900.0
2005-01-13 13:25:00,23.74,23.75,23.73,23.73,6500.0,11.3935,11.3983,11.3887,11.3887,6500.0
2005-01-13 13:30:00,23.73,23.74,23.73,23.74,2800.0,11.3887,11.3935,11.3887,11.3935,2800.0
2005-01-13 13:35:00,23.73,23.74,23.73,23.74,3000.0,11.3887,11.3935,11.3887,11.3935,3000.0
2005-01-13 13:40:00,23.73,23.74,23.73,23.74,3500.0,11.3887,11.3935,11.3887,11.3935,3500.0
2005-01-13 13:45:00,23.74,23.75,23.73,23.74,4600.0,11.3935,11.3983,11.3887,11.3935,4600.0
2005-01-13 13:50:00,23.74,23.75,23.74,23.75,2400.0,11.3935,11.3983,11.3935,11.3983,2400.0
2005-01-13 13:55:00,23.75,23.77,23.74,23.76,6000.0,11.3983,11.4079,11.3935,11.4031,6000.0
2005-01-13 14:00:00,23.76,23.77,23.75,23.75,6000.0,11.4031,11.4079,11.3983,11.3983,6000.0
2005-01-13 14:05:00,23.75,23.75,23.73,23.73,4600.0,11.3983,11.3983,11.3887,11.3887,4600.0
2005-01-13 14:10:00,23.73,23.73,23.69,23.7,9600.0,11.3887,11.3887,11.3695,11.3743,9600.0
2005-01-13 14:15:00,23.7,23.72,23.69,23.7,16000.0,11.3743,11.3839,11.3695,11.3743,16000.0
2005-01-13 14:20:00,23.69,23.7,23.68,23.7,7000.0,11.3695,11.3743,11.3647,11.3743,7000.0
2005-01-13 14:25:00,23.7,23.72,23.69,23.7,14200.0,11.3743,11.3839,11.3695,11.3743,14200.0
2005-01-13 14:30:00,23.7,23.71,23.69,23.7,21200.0,11.3743,11.3791,11.3695,11.3743,21200.0
2005-01-13 14:35:00,23.69,23.71,23.67,23.67,12400.0,11.3695,11.3791,11.3599,11.3599,12400.0
2005-01-13 14:40:00,23.67,23.69,23.67,23.67,8700.0,11.3599,11.3695,11.3599,11.3599,8700.0
2005-01-13 14:45:00,23.67,23.69,23.67,23.67,4600.0,11.3599,11.3695,11.3599,11.3599,4600.0
2005-01-13 14:50:00,23.67,23.68,23.67,23.67,5100.0,11.3599,11.3647,11.3599,11.3599,5100.0
2005-01-13 14:55:00,23.68,23.68,23.67,23.68,3100.0,11.3647,11.3647,11.3599,11.3647,3100.0
2005-01-13 15:00:00,23.67,23.68,23.66,23.67,3800.0,11.3599,11.3647,11.3551,11.3599,3800.0
2005-01-13 15:05:00,23.67,23.67,23.65,23.65,5700.0,11.3599,11.3599,11.3503,11.3503,5700.0
2005-01-13 15:10:00,23.65,23.66,23.62,23.64,7800.0,11.3503,11.3551,11.3359,11.3455,7800.0
2005-01-13 15:15:00,23.63,23.64,23.6,23.6,8400.0,11.3407,11.3455,11.3263,11.3263,8400.0
2005-01-13 15:20:00,23.6,23.65,23.55,23.55,24000.0,11.3263,11.3503,11.3023,11.3023,24000.0
2005-01-13 15:25:00,23.56,23.58,23.54,23.54,15600.0,11.3071,11.3167,11.2975,11.2975,15600.0
2005-01-13 15:30:00,23.53,23.56,23.5,23.52,23200.0,11.2927,11.3071,11.2783,11.2879,23200.0
2005-01-13 15:35:00,23.51,23.54,23.51,23.51,9300.0,11.2831,11.2975,11.2831,11.2831,9300.0
2005-01-13 15:40:00,23.51,23.51,23.46,23.46,22400.0,11.2831,11.2831,11.2591,11.2591,22400.0
2005-01-13 15:45:00,23.47,23.5,23.46,23.47,14400.0,11.2639,11.2783,11.2591,11.2639,14400.0
2005-01-13 15:50:00,23.47,23.5,23.47,23.47,23400.0,11.2639,11.2783,11.2639,11.2639,23400.0
2005-01-13 15:55:00,23.47,23.52,23.47,23.5,20900.0,11.2639,11.2879,11.2639,11.2783,20900.0
2005-01-14 09:30:00,23.7,23.7,23.53,23.53,18000.0,11.3743,11.3743,11.2927,11.2927,18000.0
2005-01-14 09:35:00,23.52,23.54,23.5,23.51,9500.0,11.2879,11.2975,11.2783,11.2831,9500.0
2005-01-14 09:40:00,23.51,23.53,23.5,23.5,7400.0,11.2831,11.2927,11.2783,11.2783,7400.0
2005-01-14 09:45:00,23.51,23.52,23.48,23.51,7200.0,11.2831,11.2879,11.2687,11.2831,7200.0
2005-01-14 09:50:00,23.5,23.51,23.43,23.43,20700.0,11.2783,11.2831,11.2447,11.2447,20700.0
2005-01-14 09:55:00,23.43,23.43,23.4,23.4,18200.0,11.2447,11.2447,11.2303,11.2303,18200.0
2005-01-14 10:00:00,23.4,23.4,23.38,23.39,9200.0,11.2303,11.2303,11.2207,11.2255,9200.0
2005-01-14 10:05:00,23.39,23.4,23.38,23.38,7700.0,11.2255,11.2303,11.2207,11.2207,7700.0
2005-01-14 10:10:00,23.38,23.42,23.34,23.35,36600.0,11.2207,11.2399,11.2015,11.2063,36600.0
2005-01-14 10:15:00,23.35,23.46,23.35,23.46,19700.0,11.2063,11.2591,11.2063,11.2591,19700.0
2005-01-14 10:20:00,23.46,23.49,23.44,23.44,11100.0,11.2591,11.2735,11.2495,11.2495,11100.0
2005-01-14 10:25:00,23.44,23.5,23.43,23.5,11300.0,11.2495,11.2783,11.2447,11.2783,11300.0
2005-01-14 10:30:00,23.5,23.52,23.48,23.52,29100.0,11.2783,11.2879,11.2687,11.2879,29100.0
2005-01-14 10:35:00,23.53,23.61,23.51,23.58,45700.0,11.2927,11.3311,11.2831,11.3167,45700.0
2005-01-14 10:40:00,23.58,23.6,23.58,23.6,22300.0,11.3167,11.3263,11.3167,11.3263,22300.0
2005-01-14 10:45:00,23.6,23.61,23.56,23.58,14500.0,11.3263,11.3311,11.3071,11.3167,14500.0
2005-01-14 10:50:00,23.59,23.59,23.59,23.59,4800.0,11.3215,11.3215,11.3215,11.3215,4800.0
2005-01-14 10:55:00,23.58,23.59,23.54,23.55,6900.0,11.3167,11.3215,11.2975,11.3023,6900.0
2005-01-14 11:00:00,23.54,23.55,23.47,23.48,233500.0,11.2975,11.3023,11.2639,11.2687,233500.0
2005-01-14 11:05:00,23.48,23.5,23.48,23.5,88000.0,11.2687,11.2783,11.2687,11.2783,88000.0
2005-01-14 11:10:00,23.48,23.55,23.47,23.48,35400.0,11.2687,11.3023,11.2639,11.2687,35400.0
2005-01-14 11:15:00,23.47,23.48,23.47,23.47,3400.0,11.2639,11.2687,11.2639,11.2639,3400.0
2005-01-14 11:20:00,23.47,23.48,23.46,23.48,5500.0,11.2639,11.2687,11.2591,11.2687,5500.0
2005-01-14 11:25:00,23.48,23.48,23.47,23.47,1800.0,11.2687,11.2687,11.2639,11.2639,1800.0
2005-01-14 11:30:00,23.47,23.48,23.47,23.47,1100.0,11.2639,11.2687,11.2639,11.2639,1100.0
2005-01-14 11:35:00,23.47,23.48,23.47,23.47,1000.0,11.2639,11.2687,11.2639,11.2639,1000.0
2005-01-14 11:40:00,23.47,23.47,23.45,23.46,4300.0,11.2639,11.2639,11.2543,11.2591,4300.0
2005-01-14 11:45:00,23.44,23.46,23.43,23.44,7600.0,11.2495,11.2591,11.2447,11.2495,7600.0
2005-01-14 11:50:00,23.45,23.46,23.44,23.46,33000.0,11.2543,11.2591,11.2495,11.2591,33000.0
2005-01-14 11:55:00,23.45,23.46,23.44,23.46,21100.0,11.2543,11.2591,11.2495,11.2591,21100.0
2005-01-14 12:00:00,23.47,23.48,23.46,23.47,5000.0,11.2639,11.2687,11.2591,11.2639,5000.0
2005-01-14 12:05:00,23.47,23.47,23.44,23.47,3500.0,11.2639,11.2639,11.2495,11.2639,3500.0
2005-01-14 12:10:00,23.46,23.47,23.45,23.45,2500.0,11.2591,11.2639,11.2543,11.2543,2500.0
2005-01-14 12:15:00,23.47,23.48,23.45,23.48,6400.0,11.2639,11.2687,11.2543,11.2687,6400.0
2005-01-14 12:20:00,23.48,23.49,23.48,23.49,3000.0,11.2687,11.2735,11.2687,11.2735,3000.0
2005-01-14 12:25:00,23.49,23.49,23.48,23.49,2200.0,11.2735,11.2735,11.2687,11.2735,2200.0
2005-01-14 12:30:00,23.5,23.54,23.5,23.51,11400.0,11.2783,11.2975,11.2783,11.2831,11400.0
2005-01-14 12:35:00,23.52,23.52,23.51,23.52,1400.0,11.2879,11.2879,11.2831,11.2879,1400.0
2005-01-14 12:40:00,23.52,23.53,23.52,23.52,2700.0,11.2879,11.2927,11.2879,11.2879,2700.0
2005-01-14 12:45:00,23.53,23.53,23.5,23.5,4000.0,11.2927,11.2927,11.2783,11.2783,4000.0
2005-01-14 12:50:00,23.5,23.5,23.5,23.5,600.0,11.2783,11.2783,11.2783,11.2783,600.0
2005-01-14 12:55:00,23.52,23.52,23.51,23.52,2400.0,11.2879,11.2879,11.2831,11.2879,2400.0
2005-01-14 13:00:00,23.51,23.53,23.51,23.53,4600.0,11.2831,11.2927,11.2831,11.2927,4600.0
2005-01-14 13:05:00,23.53,23.53,23.51,23.52,2500.0,11.2927,11.2927,11.2831,11.2879,2500.0
2005-01-14 13:10:00,23.51,23.51,23.49,23.51,2400.0,11.2831,11.2831,11.2735,11.2831,2400.0
2005-01-14 13:15:00,23.5,23.5,23.47,23.48,2300.0,11.2783,11.2783,11.2639,11.2687,2300.0
2005-01-14 13:20:00,23.49,23.51,23.49,23.5,3400.0,11.2735,11.2831,11.2735,11.2783,3400.0
2005-01-14 13:25:00,23.51,23.51,23.5,23.51,900.0,11.2831,11.2831,11.2783,11.2831,900.0
2005-01-14 13:30:00,23.5,23.51,23.5,23.51,2100.0,11.2783,11.2831,11.2783,11.2831,2100.0
2005-01-14 13:35:00,23.51,23.51,23.5,23.51,1200.0,11.2831,11.2831,11.2783,11.2831,1200.0
2005-01-14 13:40:00,23.51,23.53,23.5,23.5,7600.0,11.2831,11.2927,11.2783,11.2783,7600.0
2005-01-14 13:45:00,23.5,23.51,23.48,23.49,4700.0,11.2783,11.2831,11.2687,11.2735,4700.0
2005-01-14 13:50:00,23.49,23.49,23.49,23.49,2600.0,11.2735,11.2735,11.2735,11.2735,2600.0
2005-01-14 13:55:00,23.49,23.68,23.49,23.49,4100.0,11.2735,11.3647,11.2735,11.2735,4100.0
2005-01-14 14:00:00,23.49,23.49,23.48,23.49,2200.0,11.2735,11.2735,11.2687,11.2735,2200.0
2005-01-14 14:05:00,23.49,23.5,23.48,23.48,2800.0,11.2735,11.2783,11.2687,11.2687,2800.0
2005-01-14 14:10:00,23.48,23.48,23.45,23.45,3500.0,11.2687,11.2687,11.2543,11.2543,3500.0
2005-01-14 14:15:00,23.46,23.49,23.45,23.46,9400.0,11.2591,11.2735,11.2543,11.2591,9400.0
2005-01-14 14:20:00,23.46,23.48,23.46,23.48,3000.0,11.2591,11.2687,11.2591,11.2687,3000.0
2005-01-14 14:25:00,23.47,23.49,23.46,23.47,7700.0,11.2639,11.2735,11.2591,11.2639,7700.0
2005-01-14 14:30:00,23.46,23.47,23.46,23.46,6200.0,11.2591,11.2639,11.2591,11.2591,6200.0
2005-01-14 14:35:00,23.46,23.49,23.46,23.49,4200.0,11.2591,11.2735,11.2591,11.2735,4200.0
2005-01-14 14:40:00,23.48,23.49,23.46,23.46,9800.0,11.2687,11.2735,11.2591,11.2591,9800.0
2005-01-14 14:45:00,23.46,23.47,23.45,23.46,4800.0,11.2591,11.2639,11.2543,11.2591,4800.0
2005-01-14 14:50:00,23.46,23.49,23.45,23.49,8000.0,11.2591,11.2735,11.2543,11.2735,8000.0
2005-01-14 14:55:00,23.5,23.5,23.47,23.49,6000.0,11.2783,11.2783,11.2639,11.2735,6000.0
2005-01-14 15:00:00,23.49,23.49,23.47,23.47,6700.0,11.2735,11.2735,11.2639,11.2639,6700.0
2005-01-14 15:05:00,23.48,23.5,23.47,23.5,6600.0,11.2687,11.2783,11.2639,11.2783,6600.0
2005-01-14 15:10:00,23.49,23.5,23.48,23.48,8400.0,11.2735,11.2783,11.2687,11.2687,8400.0
2005-01-14 15:15:00,23.48,23.49,23.45,23.48,12800.0,11.2687,11.2735,11.2543,11.2687,12800.0
2005-01-14 15:20:00,23.48,23.49,23.47,23.48,12400.0,11.2687,11.2735,11.2639,11.2687,12400.0
2005-01-14 15:25:00,23.49,23.5,23.47,23.47,20200.0,11.2735,11.2783,11.2639,11.2639,20200.0
2005-01-14 15:30:00,23.48,23.5,23.46,23.48,44200.0,11.2687,11.2783,11.2591,11.2687,44200.0
2005-01-14 15:35:00,23.49,23.49,23.45,23.48,63800.0,11.2735,11.2735,11.2543,11.2687,63800.0
2005-01-14 15:40:00,23.49,23.51,23.49,23.51,12300.0,11.2735,11.2831,11.2735,11.2831,12300.0
2005-01-14 15:45:00,23.51,23.51,23.47,23.48,11400.0,11.2831,11.2831,11.2639,11.2687,11400.0
2005-01-14 15:50:00,23.49,23.51,23.48,23.5,21800.0,11.2735,11.2831,11.2687,11.2783,21800.0
2005-01-14 15:55:00,23.5,23.52,23.49,23.52,27900.0,11.2783,11.2879,11.2735,11.2879,27900.0
2005-01-18 09:30:00,23.42,23.5,23.38,23.45,18100.0,11.2399,11.2783,11.2207,11.2543,18100.0
2005-01-18 09:35:00,23.45,23.5,23.44,23.48,8500.0,11.2543,11.2783,11.2495,11.2687,8500.0
2005-01-18 09:40:00,23.47,23.5,23.43,23.49,9100.0,11.2639,11.2783,11.2447,11.2735,9100.0
2005-01-18 09:45:00,23.51,23.51,23.45,23.45,11500.0,11.2831,11.2831,11.2543,11.2543,11500.0
2005-01-18 09:50:00,23.45,23.46,23.41,23.44,7200.0,11.2543,11.2591,11.2351,11.2495,7200.0
2005-01-18 09:55:00,23.43,23.44,23.4,23.4,10200.0,11.2447,11.2495,11.2303,11.2303,10200.0
2005-01-18 10:00:00,23.41,23.44,23.4,23.44,2500.0,11.2351,11.2495,11.2303,11.2495,2500.0
2005-01-18 10:05:00,23.41,23.44,23.41,23.43,4000.0,11.2351,11.2495,11.2351,11.2447,4000.0
2005-01-18 10:10:00,23.43,23.45,23.43,23.43,4200.0,11.2447,11.2543,11.2447,11.2447,4200.0
2005-01-18 10:15:00,23.43,23.47,23.43,23.47,7000.0,11.2447,11.2639,11.2447,11.2639,7000.0
2005-01-18 10:20:00,23.47,23.51,23.46,23.5,5500.0,11.2639,11.2831,11.2591,11.2783,5500.0
2005-01-18 10:25:00,23.48,23.51,23.48,23.48,24600.0,11.2687,11.2831,11.2687,11.2687,24600.0
2005-01-18 10:30:00,23.51,23.55,23.51,23.53,15500.0,11.2831,11.3023,11.2831,11.2927,15500.0
2005-01-18 10:35:00,23.53,23.6,23.53,23.58,19400.0,11.2927,11.3263,11.2927,11.3167,19400.0
2005-01-18 10:40:00,23.59,23.68,23.59,23.66,10800.0,11.3215,11.3647,11.3215,11.3551,10800.0
2005-01-18 10:45:00,23.66,23.68,23.61,23.63,12700.0,11.3551,11.3647,11.3311,11.3407,12700.0
2005-01-18 10:50:00,23.63,23.67,23.63,23.67,12100.0,11.3407,11.3599,11.3407,11.3599,12100.0
2005-01-18 10:55:00,23.68,23.74,23.67,23.74,14000.0,11.3647,11.3935,11.3599,11.3935,14000.0
2005-01-18 11:00:00,23.73,23.74,23.71,23.71,10200.0,11.3887,11.3935,11.3791,11.3791,10200.0
2005-01-18 11:05:00,23.71,23.73,23.63,23.65,24900.0,11.3791,11.3887,11.3407,11.3503,24900.0
2005-01-18 11:10:00,23.65,23.7,23.65,23.68,18800.0,11.3503,11.3743,11.3503,11.3647,18800.0
2005-01-18 11:15:00,23.69,23.69,23.63,23.65,21500.0,11.3695,11.3695,11.3407,11.3503,21500.0
2005-01-18 11:20:00,23.65,23.69,23.65,23.69,3600.0,11.3503,11.3695,11.3503,11.3695,3600.0
2005-01-18 11:25:00,23.68,23.7,23.67,23.68,5700.0,11.3647,11.3743,11.3599,11.3647,5700.0
2005-01-18 11:30:00,23.68,23.73,23.68,23.73,6200.0,11.3647,11.3887,11.3647,11.3887,6200.0
2005-01-18 11:35:00,23.74,23.79,23.73,23.77,9100.0,11.3935,11.4175,11.3887,11.4079,9100.0
2005-01-18 11:40:00,23.77,23.77,23.76,23.76,2300.0,11.4079,11.4079,11.4031,11.4031,2300.0
2005-01-18 11:45:00,23.77,23.79,23.77,23.79,4700.0,11.4079,11.4175,11.4079,11.4175,4700.0
2005-01-18 11:50:00,23.79,23.8,23.78,23.8,3900.0,11.4175,11.4223,11.4127,11.4223,3900.0
2005-01-18 11:55:00,23.8,23.82,23.8,23.81,4900.0,11.4223,11.4319,11.4223,11.4271,4900.0
2005-01-18 12:00:00,23.81,23.84,23.8,23.82,5400.0,11.4271,11.4415,11.4223,11.4319,5400.0
2005-01-18 12:05:00,23.82,23.84,23.8,23.84,4100.0,11.4319,11.4415,11.4223,11.4415,4100.0
2005-01-18 12:10:00,23.83,23.85,23.82,23.83,4900.0,11.4367,11.4463,11.4319,11.4367,4900.0
2005-01-18 12:15:00,23.83,23.83,23.81,23.81,12200.0,11.4367,11.4367,11.4271,11.4271,12200.0
2005-01-18 12:20:00,23.81,23.81,23.77,23.8,26200.0,11.4271,11.4271,11.4079,11.4223,26200.0
2005-01-18 12:25:00,23.8,23.8,23.76,23.76,18600.0,11.4223,11.4223,11.4031,11.4031,18600.0
2005-01-18 12:30:00,23.76,23.79,23.76,23.77,3700.0,11.4031,11.4175,11.4031,11.4079,3700.0
2005-01-18 12:35:00,23.78,23.79,23.76,23.77,5300.0,11.4127,11.4175,11.4031,11.4079,5300.0
2005-01-18 12:40:00,23.77,23.79,23.75,23.75,11700.0,11.4079,11.4175,11.3983,11.3983,11700.0
2005-01-18 12:45:00,23.75,23.76,23.72,23.74,16800.0,11.3983,11.4031,11.3839,11.3935,16800.0
2005-01-18 12:50:00,23.75,23.75,23.73,23.75,3600.0,11.3983,11.3983,11.3887,11.3983,3600.0
2005-01-18 12:55:00,23.75,23.75,23.72,23.73,12100.0,11.3983,11.3983,11.3839,11.3887,12100.0
2005-01-18 13:00:00,23.73,23.74,23.72,23.72,8800.0,11.3887,11.3935,11.3839,11.3839,8800.0
2005-01-18 13:05:00,23.72,23.73,23.71,23.71,3000.0,11.3839,11.3887,11.3791,11.3791,3000.0
2005-01-18 13:10:00,23.72,23.74,23.72,23.72,3900.0,11.3839,11.3935,11.3839,11.3839,3900.0
2005-01-18 13:15:00,23.72,23.73,23.71,23.73,3900.0,11.3839,11.3887,11.3791,11.3887,3900.0
2005-01-18 13:20:00,23.73,23.73,23.72,23.72,9400.0,11.3887,11.3887,11.3839,11.3839,9400.0
2005-01-18 13:25:00,23.73,23.73,23.7,23.73,12300.0,11.3887,11.3887,11.3743,11.3887,12300.0
2005-01-18 13:30:00,23.74,23.76,23.73,23.75,9400.0,11.3935,11.4031,11.3887,11.3983,9400.0
2005-01-18 13:35:00,23.74,23.76,23.73,23.74,4100.0,11.3935,11.4031,11.3887,11.3935,4100.0
2005-01-18 13:40:00,23.73,23.77,23.73,23.77,11000.0,11.3887,11.4079,11.3887,11.4079,11000.0
2005-01-18 13:45:00,23.76,23.79,23.75,23.76,19500.0,11.4031,11.4175,11.3983,11.4031,19500.0
2005-01-18 13:50:00,23.76,23.79,23.76,23.78,5900.0,11.4031,11.4175,11.4031,11.4127,5900.0
2005-01-18 13:55:00,23.78,23.79,23.77,23.77,3300.0,11.4127,11.4175,11.4079,11.4079,3300.0
2005-01-18 14:00:00,23.75,23.78,23.75,23.76,3800.0,11.3983,11.4127,11.3983,11.4031,3800.0
2005-01-18 14:05:00,23.76,23.76,23.75,23.75,4000.0,11.4031,11.4031,11.3983,11.3983,4000.0
2005-01-18 14:10:00,23.74,23.76,23.73,23.74,13200.0,11.3935,11.4031,11.3887,11.3935,13200.0
2005-01-18 14:15:00,23.74,23.74,23.71,23.72,7100.0,11.3935,11.3935,11.3791,11.3839,7100.0
2005-01-18 14:20:00,23.71,23.73,23.71,23.73,2400.0,11.3791,11.3887,11.3791,11.3887,2400.0
2005-01-18 14:25:00,23.73,23.78,23.73,23.75,6500.0,11.3887,11.4127,11.3887,11.3983,6500.0
2005-01-18 14:30:00,23.76,23.78,23.75,23.77,10800.0,11.4031,11.4127,11.3983,11.4079,10800.0
2005-01-18 14:35:00,23.77,23.77,23.76,23.76,10900.0,11.4079,11.4079,11.4031,11.4031,10900.0
2005-01-18 14:40:00,23.76,23.76,23.74,23.75,9500.0,11.4031,11.4031,11.3935,11.3983,9500.0
2005-01-18 14:45:00,23.76,23.76,23.71,23.72,22700.0,11.4031,11.4031,11.3791,11.3839,22700.0
2005-01-18 14:50:00,23.73,23.73,23.72,23.73,2800.0,11.3887,11.3887,11.3839,11.3887,2800.0
2005-01-18 14:55:00,23.74,23.76,23.74,23.75,7000.0,11.3935,11.4031,11.3935,11.3983,7000.0
2005-01-18 15:00:00,23.75,23.76,23.74,23.75,14800.0,11.3983,11.4031,11.3935,11.3983,14800.0
2005-01-18 15:05:00,23.74,23.75,23.69,23.73,18900.0,11.3935,11.3983,11.3695,11.3887,18900.0
2005-01-18 15:10:00,23.72,23.74,23.72,23.73,9900.0,11.3839,11.3935,11.3839,11.3887,9900.0
2005-01-18 15:15:00,23.73,23.75,23.73,23.74,9600.0,11.3887,11.3983,11.3887,11.3935,9600.0
2005-01-18 15:20:00,23.74,23.76,23.73,23.73,10800.0,11.3935,11.4031,11.3887,11.3887,10800.0
2005-01-18 15:25:00,23.73,23.8,23.73,23.76,18000.0,11.3887,11.4223,11.3887,11.4031,18000.0
2005-01-18 15:30:00,23.77,23.79,23.76,23.77,10900.0,11.4079,11.4175,11.4031,11.4079,10900.0
2005-01-18 15:35:00,23.77,23.8,23.76,23.79,11500.0,11.4079,11.4223,11.4031,11.4175,11500.0
2005-01-18 15:40:00,23.79,23.84,23.78,23.83,31600.0,11.4175,11.4415,11.4127,11.4367,31600.0
2005-01-18 15:45:00,23.83,23.84,23.79,23.81,14200.0,11.4367,11.4415,11.4175,11.4271,14200.0
2005-01-18 15:50:00,23.82,23.84,23.8,23.81,21400.0,11.4319,11.4415,11.4223,11.4271,21400.0
2005-01-18 15:55:00,23.81,23.84,23.8,23.83,21300.0,11.4271,11.4415,11.4223,11.4367,21300.0
2005-01-19 09:30:00,23.65,23.94,23.6,23.84,25300.0,11.3503,11.4895,11.3263,11.4415,25300.0
2005-01-19 09:35:00,23.81,23.85,23.75,23.75,6900.0,11.4271,11.4463,11.3983,11.3983,6900.0
2005-01-19 09:40:00,23.75,23.77,23.72,23.77,8000.0,11.3983,11.4079,11.3839,11.4079,8000.0
2005-01-19 09:45:00,23.77,23.8,23.74,23.74,3600.0,11.4079,11.4223,11.3935,11.3935,3600.0
2005-01-19 09:50:00,23.79,23.82,23.77,23.8,2800.0,11.4175,11.4319,11.4079,11.4223,2800.0
2005-01-19 09:55:00,23.84,23.86,23.83,23.86,2600.0,11.4415,11.4511,11.4367,11.4511,2600.0
2005-01-19 10:00:00,23.86,23.86,23.82,23.82,6600.0,11.4511,11.4511,11.4319,11.4319,6600.0
2005-01-19 10:05:00,23.82,23.85,23.79,23.85,8500.0,11.4319,11.4463,11.4175,11.4463,8500.0
2005-01-19 10:10:00,23.85,23.85,23.81,23.81,5800.0,11.4463,11.4463,11.4271,11.4271,5800.0
2005-01-19 10:15:00,23.81,23.81,23.8,23.8,1200.0,11.4271,11.4271,11.4223,11.4223,1200.0
2005-01-19 10:20:00,23.8,23.8,23.76,23.76,2900.0,11.4223,11.4223,11.4031,11.4031,2900.0
2005-01-19 10:25:00,23.79,23.81,23.75,23.79,11100.0,11.4175,11.4271,11.3983,11.4175,11100.0
2005-01-19 10:30:00,23.79,23.79,23.77,23.77,2300.0,11.4175,11.4175,11.4079,11.4079,2300.0
2005-01-19 10:35:00,23.77,23.78,23.75,23.78,3600.0,11.4079,11.4127,11.3983,11.4127,3600.0
2005-01-19 10:40:00,23.76,23.8,23.76,23.78,2000.0,11.4031,11.4223,11.4031,11.4127,2000.0
2005-01-19 10:45:00,23.78,23.8,23.78,23.8,3800.0,11.4127,11.4223,11.4127,11.4223,3800.0
2005-01-19 10:50:00,23.8,23.8,23.78,23.8,6300.0,11.4223,11.4223,11.4127,11.4223,6300.0
2005-01-19 10:55:00,23.79,23.81,23.79,23.8,24700.0,11.4175,11.4271,11.4175,11.4223,24700.0
2005-01-19 11:00:00,23.81,23.81,23.79,23.8,7800.0,11.4271,11.4271,11.4175,11.4223,7800.0
2005-01-19 11:05:00,23.81,23.83,23.8,23.83,5600.0,11.4271,11.4367,11.4223,11.4367,5600.0
2005-01-19 11:10:00,23.82,23.82,23.8,23.8,3100.0,11.4319,11.4319,11.4223,11.4223,3100.0
2005-01-19 11:15:00,23.81,23.81,23.8,23.81,1800.0,11.4271,11.4271,11.4223,11.4271,1800.0
2005-01-19 11:20:00,23.8,23.84,23.8,23.84,3200.0,11.4223,11.4415,11.4223,11.4415,3200.0
2005-01-19 11:25:00,23.84,23.86,23.82,23.84,4000.0,11.4415,11.4511,11.4319,11.4415,4000.0
2005-01-19 11:30:00,23.84,23.85,23.84,23.85,2900.0,11.4415,11.4463,11.4415,11.4463,2900.0
2005-01-19 11:35:00,23.86,23.86,23.82,23.82,4900.0,11.4511,11.4511,11.4319,11.4319,4900.0
2005-01-19 11:40:00,23.82,23.84,23.81,23.81,2000.0,11.4319,11.4415,11.4271,11.4271,2000.0
2005-01-19 11:45:00,23.81,23.81,23.81,23.81,1000.0,11.4271,11.4271,11.4271,11.4271,1000.0
2005-01-19 11:50:00,23.81,23.82,23.8,23.8,3300.0,11.4271,11.4319,11.4223,11.4223,3300.0
2005-01-19 11:55:00,23.81,23.82,23.81,23.81,800.0,11.4271,11.4319,11.4271,11.4271,800.0
2005-01-19 12:00:00,23.81,23.82,23.81,23.81,1500.0,11.4271,11.4319,11.4271,11.4271,1500.0
2005-01-19 12:05:00,23.81,23.81,23.8,23.8,8500.0,11.4271,11.4271,11.4223,11.4223,8500.0
2005-01-19 12:10:00,23.8,23.81,23.8,23.81,7900.0,11.4223,11.4271,11.4223,11.4271,7900.0
2005-01-19 12:15:00,23.81,23.81,23.8,23.8,700.0,11.4271,11.4271,11.4223,11.4223,700.0
2005-01-19 12:20:00,23.8,23.83,23.8,23.82,6500.0,11.4223,11.4367,11.4223,11.4319,6500.0
2005-01-19 12:25:00,23.83,23.84,23.82,23.83,13200.0,11.4367,11.4415,11.4319,11.4367,13200.0
2005-01-19 12:30:00,23.83,23.84,23.82,23.84,6800.0,11.4367,11.4415,11.4319,11.4415,6800.0
2005-01-19 12:35:00,23.82,23.84,23.82,23.82,3700.0,11.4319,11.4415,11.4319,11.4319,3700.0
2005-01-19 12:40:00,23.82,23.83,23.81,23.81,5300.0,11.4319,11.4367,11.4271,11.4271,5300.0
2005-01-19 12:45:00,23.81,23.84,23.81,23.83,4600.0,11.4271,11.4415,11.4271,11.4367,4600.0
2005-01-19 12:50:00,23.83,23.84,23.81,23.81,6700.0,11.4367,11.4415,11.4271,11.4271,6700.0
2005-01-19 12:55:00,23.81,23.82,23.8,23.82,3100.0,11.4271,11.4319,11.4223,11.4319,3100.0
2005-01-19 13:00:00,23.82,23.82,23.81,23.81,1100.0,11.4319,11.4319,11.4271,11.4271,1100.0
2005-01-19 13:05:00,23.82,23.82,23.81,23.81,900.0,11.4319,11.4319,11.4271,11.4271,900.0
2005-01-19 13:10:00,23.81,23.82,23.81,23.82,3700.0,11.4271,11.4319,11.4271,11.4319,3700.0
2005-01-19 13:15:00,23.81,23.82,23.8,23.82,3400.0,11.4271,11.4319,11.4223,11.4319,3400.0
2005-01-19 13:20:00,23.81,23.82,23.8,23.81,5100.0,11.4271,11.4319,11.4223,11.4271,5100.0
2005-01-19 13:25:00,23.81,23.81,23.8,23.8,2700.0,11.4271,11.4271,11.4223,11.4223,2700.0
2005-01-19 13:30:00,23.8,23.82,23.8,23.82,2500.0,11.4223,11.4319,11.4223,11.4319,2500.0
2005-01-19 13:35:00,23.8,23.8,23.8,23.8,1000.0,11.4223,11.4223,11.4223,11.4223,1000.0
2005-01-19 13:40:00,23.8,23.82,23.8,23.8,3300.0,11.4223,11.4319,11.4223,11.4223,3300.0
2005-01-19 13:45:00,23.81,23.82,23.81,23.82,6400.0,11.4271,11.4319,11.4271,11.4319,6400.0
2005-01-19 13:50:00,23.82,23.82,23.8,23.81,5300.0,11.4319,11.4319,11.4223,11.4271,5300.0
2005-01-19 13:55:00,23.8,23.8,23.8,23.8,3500.0,11.4223,11.4223,11.4223,11.4223,3500.0
2005-01-19 14:00:00,23.8,23.82,23.8,23.81,4200.0,11.4223,11.4319,11.4223,11.4271,4200.0
2005-01-19 14:05:00,23.81,23.82,23.81,23.81,5200.0,11.4271,11.4319,11.4271,11.4271,5200.0
2005-01-19 14:10:00,23.82,23.82,23.8,23.8,2900.0,11.4319,11.4319,11.4223,11.4223,2900.0
2005-01-19 14:15:00,23.81,23.81,23.8,23.81,3800.0,11.4271,11.4271,11.4223,11.4271,3800.0
2005-01-19 14:20:00,23.81,23.82,23.8,23.82,4800.0,11.4271,11.4319,11.4223,11.4319,4800.0
2005-01-19 14:25:00,23.81,23.84,23.75,23.84,11000.0,11.4271,11.4415,11.3983,11.4415,11000.0
2005-01-19 14:30:00,23.84,23.84,23.81,23.81,7100.0,11.4415,11.4415,11.4271,11.4271,7100.0
2005-01-19 14:35:00,23.81,23.82,23.81,23.82,2200.0,11.4271,11.4319,11.4271,11.4319,2200.0
2005-01-19 14:40:00,23.81,23.81,23.81,23.81,400.0,11.4271,11.4271,11.4271,11.4271,400.0
2005-01-19 14:45:00,23.82,23.82,23.81,23.81,4100.0,11.4319,11.4319,11.4271,11.4271,4100.0
2005-01-19 14:50:00,23.82,23.82,23.81,23.81,4100.0,11.4319,11.4319,11.4271,11.4271,4100.0
2005-01-19 14:55:00,23.81,23.81,23.8,23.81,5800.0,11.4271,11.4271,11.4223,11.4271,5800.0
2005-01-19 15:00:00,23.81,23.82,23.8,23.81,5400.0,11.4271,11.4319,11.4223,11.4271,5400.0
2005-01-19 15:05:00,23.81,23.85,23.8,23.81,10000.0,11.4271,11.4463,11.4223,11.4271,10000.0
2005-01-19 15:10:00,23.81,23.81,23.77,23.77,13200.0,11.4271,11.4271,11.4079,11.4079,13200.0
2005-01-19 15:15:00,23.77,23.79,23.76,23.77,8600.0,11.4079,11.4175,11.4031,11.4079,8600.0
2005-01-19 15:20:00,23.77,23.78,23.71,23.72,7200.0,11.4079,11.4127,11.3791,11.3839,7200.0
2005-01-19 15:25:00,23.72,23.72,23.68,23.7,24200.0,11.3839,11.3839,11.3647,11.3743,24200.0
2005-01-19 15:30:00,23.68,23.7,23.66,23.69,19600.0,11.3647,11.3743,11.3551,11.3695,19600.0
2005-01-19 15:35:00,23.69,23.7,23.68,23.69,11000.0,11.3695,11.3743,11.3647,11.3695,11000.0
2005-01-19 15:40:00,23.69,23.71,23.69,23.7,13400.0,11.3695,11.3791,11.3695,11.3743,13400.0
2005-01-19 15:45:00,23.7,23.71,23.68,23.69,22500.0,11.3743,11.3791,11.3647,11.3695,22500.0
2005-01-19 15:50:00,23.69,23.7,23.68,23.69,24800.0,11.3695,11.3743,11.3647,11.3695,24800.0
2005-01-19 15:55:00,23.69,23.71,23.64,23.69,36400.0,11.3695,11.3791,11.3455,11.3695,36400.0
2005-01-20 09:30:00,23.43,23.6,23.43,23.6,14700.0,11.2447,11.3263,11.2447,11.3263,14700.0
2005-01-20 09:35:00,23.59,23.6,23.59,23.59,7300.0,11.3215,11.3263,11.3215,11.3215,7300.0
2005-01-20 09:40:00,23.59,23.62,23.58,23.61,9300.0,11.3215,11.3359,11.3167,11.3311,9300.0
2005-01-20 09:45:00,23.61,23.65,23.6,23.62,12600.0,11.3311,11.3503,11.3263,11.3359,12600.0
2005-01-20 09:50:00,23.61,23.65,23.6,23.65,12200.0,11.3311,11.3503,11.3263,11.3503,12200.0
2005-01-20 09:55:00,23.65,23.66,23.61,23.63,23000.0,11.3503,11.3551,11.3311,11.3407,23000.0
2005-01-20 10:00:00,23.6,23.61,23.58,23.59,8800.0,11.3263,11.3311,11.3167,11.3215,8800.0
2005-01-20 10:05:00,23.59,23.61,23.58,23.61,3800.0,11.3215,11.3311,11.3167,11.3311,3800.0
2005-01-20 10:10:00,23.6,23.65,23.6,23.64,5000.0,11.3263,11.3503,11.3263,11.3455,5000.0
2005-01-20 10:15:00,23.66,23.66,23.64,23.65,3700.0,11.3551,11.3551,11.3455,11.3503,3700.0
2005-01-20 10:20:00,23.65,23.66,23.65,23.66,9400.0,11.3503,11.3551,11.3503,11.3551,9400.0
2005-01-20 10:25:00,23.65,23.65,23.53,23.58,17300.0,11.3503,11.3503,11.2927,11.3167,17300.0
2005-01-20 10:30:00,23.58,23.58,23.53,23.53,5600.0,11.3167,11.3167,11.2927,11.2927,5600.0
2005-01-20 10:35:00,23.54,23.62,23.54,23.61,5800.0,11.2975,11.3359,11.2975,11.3311,5800.0
2005-01-20 10:40:00,23.61,23.63,23.61,23.62,1600.0,11.3311,11.3407,11.3311,11.3359,1600.0
2005-01-20 10:45:00,23.63,23.63,23.62,23.62,1300.0,11.3407,11.3407,11.3359,11.3359,1300.0
2005-01-20 10:50:00,23.62,23.65,23.62,23.63,2800.0,11.3359,11.3503,11.3359,11.3407,2800.0
2005-01-20 10:55:00,23.63,23.65,23.62,23.64,4000.0,11.3407,11.3503,11.3359,11.3455,4000.0
2005-01-20 11:00:00,23.64,23.69,23.63,23.67,8000.0,11.3455,11.3695,11.3407,11.3599,8000.0
2005-01-20 11:05:00,23.67,23.7,23.67,23.7,11700.0,11.3599,11.3743,11.3599,11.3743,11700.0
2005-01-20 11:10:00,23.69,23.7,23.68,23.68,8800.0,11.3695,11.3743,11.3647,11.3647,8800.0
2005-01-20 11:15:00,23.69,23.7,23.68,23.69,14800.0,11.3695,11.3743,11.3647,11.3695,14800.0
2005-01-20 11:20:00,23.7,23.7,23.67,23.69,2100.0,11.3743,11.3743,11.3599,11.3695,2100.0
2005-01-20 11:25:00,23.69,23.69,23.67,23.67,6000.0,11.3695,11.3695,11.3599,11.3599,6000.0
2005-01-20 11:30:00,23.67,23.68,23.67,23.68,800.0,11.3599,11.3647,11.3599,11.3647,800.0
2005-01-20 11:35:00,23.67,23.73,23.67,23.69,29700.0,11.3599,11.3887,11.3599,11.3695,29700.0
2005-01-20 11:40:00,23.68,23.69,23.65,23.66,4600.0,11.3647,11.3695,11.3503,11.3551,4600.0
2005-01-20 11:45:00,23.65,23.7,23.65,23.68,3600.0,11.3503,11.3743,11.3503,11.3647,3600.0
2005-01-20 11:50:00,23.68,23.69,23.68,23.68,3100.0,11.3647,11.3695,11.3647,11.3647,3100.0
2005-01-20 11:55:00,23.69,23.69,23.68,23.69,2000.0,11.3695,11.3695,11.3647,11.3695,2000.0
2005-01-20 12:00:00,23.68,23.68,23.64,23.65,6600.0,11.3647,11.3647,11.3455,11.3503,6600.0
2005-01-20 12:05:00,23.65,23.69,23.65,23.67,5400.0,11.3503,11.3695,11.3503,11.3599,5400.0
2005-01-20 12:10:00,23.66,23.7,23.66,23.67,6500.0,11.3551,11.3743,11.3551,11.3599,6500.0
2005-01-20 12:15:00,23.67,23.68,23.67,23.67,1200.0,11.3599,11.3647,11.3599,11.3599,1200.0
2005-01-20 12:20:00,23.67,23.68,23.66,23.68,4200.0,11.3599,11.3647,11.3551,11.3647,4200.0
2005-01-20 12:25:00,23.67,23.67,23.65,23.65,6400.0,11.3599,11.3599,11.3503,11.3503,6400.0
2005-01-20 12:30:00,23.66,23.66,23.65,23.66,5600.0,11.3551,11.3551,11.3503,11.3551,5600.0
2005-01-20 12:35:00,23.66,23.66,23.65,23.65,2500.0,11.3551,11.3551,11.3503,11.3503,2500.0
2005-01-20 12:40:00,23.66,23.66,23.65,23.66,3900.0,11.3551,11.3551,11.3503,11.3551,3900.0
2005-01-20 12:45:00,23.66,23.66,23.65,23.66,2600.0,11.3551,11.3551,11.3503,11.3551,2600.0
2005-01-20 12:50:00,23.65,23.68,23.65,23.68,3200.0,11.3503,11.3647,11.3503,11.3647,3200.0
2005-01-20 12:55:00,23.67,23.68,23.66,23.67,1700.0,11.3599,11.3647,11.3551,11.3599,1700.0
2005-01-20 13:00:00,23.66,23.69,23.66,23.67,3700.0,11.3551,11.3695,11.3551,11.3599,3700.0
2005-01-20 13:05:00,23.67,23.67,23.65,23.66,4100.0,11.3599,11.3599,11.3503,11.3551,4100.0
2005-01-20 13:10:00,23.65,23.66,23.64,23.66,18300.0,11.3503,11.3551,11.3455,11.3551,18300.0
2005-01-20 13:15:00,23.65,23.65,23.59,23.6,7200.0,11.3503,11.3503,11.3215,11.3263,7200.0
2005-01-20 13:20:00,23.6,23.63,23.6,23.62,4900.0,11.3263,11.3407,11.3263,11.3359,4900.0
2005-01-20 13:25:00,23.62,23.65,23.62,23.65,4500.0,11.3359,11.3503,11.3359,11.3503,4500.0
2005-01-20 13:30:00,23.64,23.65,23.63,23.65,5300.0,11.3455,11.3503,11.3407,11.3503,5300.0
2005-01-20 13:35:00,23.64,23.64,23.63,23.64,2500.0,11.3455,11.3455,11.3407,11.3455,2500.0
2005-01-20 13:40:00,23.64,23.65,23.64,23.65,3700.0,11.3455,11.3503,11.3455,11.3503,3700.0
2005-01-20 13:45:00,23.66,23.69,23.66,23.67,9400.0,11.3551,11.3695,11.3551,11.3599,9400.0
2005-01-20 13:50:00,23.67,23.69,23.67,23.68,7300.0,11.3599,11.3695,11.3599,11.3647,7300.0
2005-01-20 13:55:00,23.67,23.69,23.67,23.69,2200.0,11.3599,11.3695,11.3599,11.3695,2200.0
2005-01-20 14:00:00,23.68,23.7,23.68,23.7,10000.0,11.3647,11.3743,11.3647,11.3743,10000.0
2005-01-20 14:05:00,23.69,23.72,23.67,23.69,15900.0,11.3695,11.3839,11.3599,11.3695,15900.0
2005-01-20 14:10:00,23.69,23.74,23.69,23.72,23300.0,11.3695,11.3935,11.3695,11.3839,23300.0
2005-01-20 14:15:00,23.73,23.83,23.73,23.76,15100.0,11.3887,11.4367,11.3887,11.4031,15100.0
2005-01-20 14:20:00,23.76,23.78,23.74,23.74,3600.0,11.4031,11.4127,11.3935,11.3935,3600.0
2005-01-20 14:25:00,23.74,23.78,23.74,23.76,20700.0,11.3935,11.4127,11.3935,11.4031,20700.0
2005-01-20 14:30:00,23.76,23.77,23.75,23.77,6800.0,11.4031,11.4079,11.3983,11.4079,6800.0
2005-01-20 14:35:00,23.76,23.81,23.76,23.79,23600.0,11.4031,11.4271,11.4031,11.4175,23600.0
2005-01-20 14:40:00,23.76,23.81,23.76,23.81,7800.0,11.4031,11.4271,11.4031,11.4271,7800.0
2005-01-20 14:45:00,23.81,23.83,23.78,23.78,21700.0,11.4271,11.4367,11.4127,11.4127,21700.0
2005-01-20 14:50:00,23.79,23.79,23.78,23.79,5900.0,11.4175,11.4175,11.4127,11.4175,5900.0
2005-01-20 14:55:00,23.79,23.81,23.78,23.79,11100.0,11.4175,11.4271,11.4127,11.4175,11100.0
2005-01-20 15:00:00,23.79,23.8,23.75,23.75,12400.0,11.4175,11.4223,11.3983,11.3983,12400.0
2005-01-20 15:05:00,23.75,23.78,23.74,23.78,6900.0,11.3983,11.4127,11.3935,11.4127,6900.0
2005-01-20 15:10:00,23.78,23.83,23.77,23.8,9800.0,11.4127,11.4367,11.4079,11.4223,9800.0
2005-01-20 15:15:00,23.8,23.8,23.74,23.77,8800.0,11.4223,11.4223,11.3935,11.4079,8800.0
2005-01-20 15:20:00,23.77,23.78,23.76,23.76,7100.0,11.4079,11.4127,11.4031,11.4031,7100.0
2005-01-20 15:25:00,23.76,23.76,23.7,23.75,22400.0,11.4031,11.4031,11.3743,11.3983,22400.0
2005-01-20 15:30:00,23.75,23.79,23.75,23.75,4200.0,11.3983,11.4175,11.3983,11.3983,4200.0
2005-01-20 15:35:00,23.75,23.78,23.75,23.78,3900.0,11.3983,11.4127,11.3983,11.4127,3900.0
2005-01-20 15:40:00,23.77,23.78,23.72,23.74,11200.0,11.4079,11.4127,11.3839,11.3935,11200.0
2005-01-20 15:45:00,23.75,23.77,23.72,23.73,12900.0,11.3983,11.4079,11.3839,11.3887,12900.0
2005-01-20 15:50:00,23.73,23.75,23.71,23.74,13400.0,11.3887,11.3983,11.3791,11.3935,13400.0
2005-01-20 15:55:00,23.75,23.8,23.69,23.74,33700.0,11.3983,11.4223,11.3695,11.3935,33700.0
2005-01-21 09:30:00,23.35,23.74,23.07,23.51,69200.0,11.2063,11.3935,11.072,11.2831,69200.0
2005-01-21 09:35:00,23.52,23.59,23.46,23.56,41100.0,11.2879,11.3215,11.2591,11.3071,41100.0
2005-01-21 09:40:00,23.56,23.64,23.54,23.62,22600.0,11.3071,11.3455,11.2975,11.3359,22600.0
2005-01-21 09:45:00,23.62,23.63,23.54,23.57,14500.0,11.3359,11.3407,11.2975,11.3119,14500.0
2005-01-21 09:50:00,23.57,23.63,23.52,23.59,22200.0,11.3119,11.3407,11.2879,11.3215,22200.0
2005-01-21 09:55:00,23.58,23.61,23.55,23.61,9800.0,11.3167,11.3311,11.3023,11.3311,9800.0
2005-01-21 10:00:00,23.59,23.61,23.58,23.61,9800.0,11.3215,11.3311,11.3167,11.3311,9800.0
2005-01-21 10:05:00,23.61,23.62,23.61,23.61,5500.0,11.3311,11.3359,11.3311,11.3311,5500.0
2005-01-21 10:10:00,23.6,23.61,23.53,23.57,29600.0,11.3263,11.3311,11.2927,11.3119,29600.0
2005-01-21 10:15:00,23.55,23.58,23.53,23.55,24600.0,11.3023,11.3167,11.2927,11.3023,24600.0
2005-01-21 10:20:00,23.55,23.6,23.55,23.6,38700.0,11.3023,11.3263,11.3023,11.3263,38700.0
2005-01-21 10:25:00,23.59,23.65,23.59,23.65,17900.0,11.3215,11.3503,11.3215,11.3503,17900.0
2005-01-21 10:30:00,23.66,23.66,23.65,23.65,8600.0,11.3551,11.3551,11.3503,11.3503,8600.0
2005-01-21 10:35:00,23.65,23.65,23.62,23.64,6800.0,11.3503,11.3503,11.3359,11.3455,6800.0
2005-01-21 10:40:00,23.63,23.64,23.63,23.64,7500.0,11.3407,11.3455,11.3407,11.3455,7500.0
2005-01-21 10:45:00,23.63,23.63,23.6,23.6,6400.0,11.3407,11.3407,11.3263,11.3263,6400.0
2005-01-21 10:50:00,23.6,23.61,23.58,23.58,7000.0,11.3263,11.3311,11.3167,11.3167,7000.0
2005-01-21 10:55:00,23.58,23.58,23.57,23.58,2500.0,11.3167,11.3167,11.3119,11.3167,2500.0
2005-01-21 11:00:00,23.57,23.58,23.55,23.57,6000.0,11.3119,11.3167,11.3023,11.3119,6000.0
2005-01-21 11:05:00,23.56,23.6,23.56,23.6,8400.0,11.3071,11.3263,11.3071,11.3263,8400.0
2005-01-21 11:10:00,23.59,23.61,23.57,23.6,11300.0,11.3215,11.3311,11.3119,11.3263,11300.0
2005-01-21 11:15:00,23.6,23.62,23.6,23.61,7000.0,11.3263,11.3359,11.3263,11.3311,7000.0
2005-01-21 11:20:00,23.61,23.65,23.6,23.65,13100.0,11.3311,11.3503,11.3263,11.3503,13100.0
2005-01-21 11:25:00,23.64,23.69,23.63,23.67,15700.0,11.3455,11.3695,11.3407,11.3599,15700.0
2005-01-21 11:30:00,23.68,23.71,23.67,23.68,21100.0,11.3647,11.3791,11.3599,11.3647,21100.0
2005-01-21 11:35:00,23.69,23.69,23.66,23.67,38200.0,11.3695,11.3695,11.3551,11.3599,38200.0
2005-01-21 11:40:00,23.67,23.68,23.67,23.67,2900.0,11.3599,11.3647,11.3599,11.3599,2900.0
2005-01-21 11:45:00,23.67,23.7,23.65,23.67,9500.0,11.3599,11.3743,11.3503,11.3599,9500.0
2005-01-21 11:50:00,23.67,23.68,23.65,23.65,4900.0,11.3599,11.3647,11.3503,11.3503,4900.0
2005-01-21 11:55:00,23.65,23.65,23.64,23.64,5600.0,11.3503,11.3503,11.3455,11.3455,5600.0
2005-01-21 12:00:00,23.63,23.64,23.59,23.59,9800.0,11.3407,11.3455,11.3215,11.3215,9800.0
2005-01-21 12:05:00,23.59,23.59,23.56,23.58,4700.0,11.3215,11.3215,11.3071,11.3167,4700.0
2005-01-21 12:10:00,23.57,23.57,23.53,23.55,3700.0,11.3119,11.3119,11.2927,11.3023,3700.0
2005-01-21 12:15:00,23.54,23.54,23.53,23.54,4600.0,11.2975,11.2975,11.2927,11.2975,4600.0
2005-01-21 12:20:00,23.54,23.54,23.53,23.54,5400.0,11.2975,11.2975,11.2927,11.2975,5400.0
2005-01-21 12:25:00,23.54,23.54,23.53,23.53,5900.0,11.2975,11.2975,11.2927,11.2927,5900.0
2005-01-21 12:30:00,23.54,23.56,23.53,23.56,5100.0,11.2975,11.3071,11.2927,11.3071,5100.0
2005-01-21 12:35:00,23.55,23.58,23.55,23.57,5200.0,11.3023,11.3167,11.3023,11.3119,5200.0
2005-01-21 12:40:00,23.57,23.6,23.57,23.6,10500.0,11.3119,11.3263,11.3119,11.3263,10500.0
2005-01-21 12:45:00,23.59,23.59,23.56,23.58,3500.0,11.3215,11.3215,11.3071,11.3167,3500.0
2005-01-21 12:50:00,23.57,23.59,23.56,23.59,4400.0,11.3119,11.3215,11.3071,11.3215,4400.0
2005-01-21 12:55:00,23.57,23.59,23.57,23.59,7400.0,11.3119,11.3215,11.3119,11.3215,7400.0
2005-01-21 13:00:00,23.59,23.63,23.59,23.63,12000.0,11.3215,11.3407,11.3215,11.3407,12000.0
2005-01-21 13:05:00,23.61,23.63,23.61,23.63,6700.0,11.3311,11.3407,11.3311,11.3407,6700.0
2005-01-21 13:10:00,23.62,23.69,23.62,23.65,25800.0,11.3359,11.3695,11.3359,11.3503,25800.0
2005-01-21 13:15:00,23.66,23.66,23.61,23.61,5700.0,11.3551,11.3551,11.3311,11.3311,5700.0
2005-01-21 13:20:00,23.61,23.62,23.61,23.61,3200.0,11.3311,11.3359,11.3311,11.3311,3200.0
2005-01-21 13:25:00,23.61,23.62,23.56,23.6,9600.0,11.3311,11.3359,11.3071,11.3263,9600.0
2005-01-21 13:30:00,23.6,23.61,23.59,23.6,5000.0,11.3263,11.3311,11.3215,11.3263,5000.0
2005-01-21 13:35:00,23.61,23.63,23.59,23.6,22300.0,11.3311,11.3407,11.3215,11.3263,22300.0
2005-01-21 13:40:00,23.6,23.6,23.53,23.53,21900.0,11.3263,11.3263,11.2927,11.2927,21900.0
2005-01-21 13:45:00,23.52,23.58,23.52,23.55,12400.0,11.2879,11.3167,11.2879,11.3023,12400.0
2005-01-21 13:50:00,23.55,23.55,23.49,23.5,14200.0,11.3023,11.3023,11.2735,11.2783,14200.0
2005-01-21 13:55:00,23.5,23.57,23.5,23.56,11500.0,11.2783,11.3119,11.2783,11.3071,11500.0
2005-01-21 14:00:00,23.56,23.56,23.54,23.55,3900.0,11.3071,11.3071,11.2975,11.3023,3900.0
2005-01-21 14:05:00,23.55,23.59,23.55,23.57,6500.0,11.3023,11.3215,11.3023,11.3119,6500.0
2005-01-21 14:10:00,23.58,23.58,23.53,23.54,18300.0,11.3167,11.3167,11.2927,11.2975,18300.0
2005-01-21 14:15:00,23.54,23.56,23.54,23.54,14700.0,11.2975,11.3071,11.2975,11.2975,14700.0
2005-01-21 14:20:00,23.56,23.56,23.54,23.56,6100.0,11.3071,11.3071,11.2975,11.3071,6100.0
2005-01-21 14:25:00,23.55,23.58,23.55,23.58,9400.0,11.3023,11.3167,11.3023,11.3167,9400.0
2005-01-21 14:30:00,23.58,23.58,23.56,23.57,7400.0,11.3167,11.3167,11.3071,11.3119,7400.0
2005-01-21 14:35:00,23.56,23.57,23.54,23.55,15900.0,11.3071,11.3119,11.2975,11.3023,15900.0
2005-01-21 14:40:00,23.55,23.55,23.52,23.55,11000.0,11.3023,11.3023,11.2879,11.3023,11000.0
2005-01-21 14:45:00,23.54,23.55,23.5,23.51,15700.0,11.2975,11.3023,11.2783,11.2831,15700.0
2005-01-21 14:50:00,23.52,23.52,23.5,23.5,13300.0,11.2879,11.2879,11.2783,11.2783,13300.0
2005-01-21 14:55:00,23.5,23.54,23.48,23.54,14000.0,11.2783,11.2975,11.2687,11.2975,14000.0
2005-01-21 15:00:00,23.53,23.53,23.48,23.5,9600.0,11.2927,11.2927,11.2687,11.2783,9600.0
2005-01-21 15:05:00,23.51,23.53,23.5,23.51,12800.0,11.2831,11.2927,11.2783,11.2831,12800.0
2005-01-21 15:10:00,23.5,23.51,23.47,23.51,23000.0,11.2783,11.2831,11.2639,11.2831,23000.0
2005-01-21 15:15:00,23.5,23.51,23.47,23.5,9300.0,11.2783,11.2831,11.2639,11.2783,9300.0
2005-01-21 15:20:00,23.49,23.56,23.49,23.54,20100.0,11.2735,11.3071,11.2735,11.2975,20100.0
2005-01-21 15:25:00,23.54,23.54,23.51,23.54,11100.0,11.2975,11.2975,11.2831,11.2975,11100.0
2005-01-21 15:30:00,23.52,23.55,23.52,23.55,31900.0,11.2879,11.3023,11.2879,11.3023,31900.0
2005-01-21 15:35:00,23.55,23.56,23.55,23.55,14700.0,11.3023,11.3071,11.3023,11.3023,14700.0
2005-01-21 15:40:00,23.55,23.56,23.53,23.55,14100.0,11.3023,11.3071,11.2927,11.3023,14100.0
2005-01-21 15:45:00,23.55,23.56,23.53,23.55,44600.0,11.3023,11.3071,11.2927,11.3023,44600.0
2005-01-21 15:50:00,23.55,23.56,23.5,23.51,12000.0,11.3023,11.3071,11.2783,11.2831,12000.0
2005-01-21 15:55:00,23.5,23.6,23.5,23.59,63700.0,11.2783,11.3263,11.2783,11.3215,63700.0
2005-01-24 09:30:00,23.37,23.48,23.36,23.48,17700.0,11.2159,11.2687,11.2111,11.2687,17700.0
2005-01-24 09:35:00,23.48,23.51,23.47,23.47,6900.0,11.2687,11.2831,11.2639,11.2639,6900.0
2005-01-24 09:40:00,23.47,23.52,23.47,23.51,8000.0,11.2639,11.2879,11.2639,11.2831,8000.0
2005-01-24 09:45:00,23.51,23.51,23.49,23.51,6500.0,11.2831,11.2831,11.2735,11.2831,6500.0
2005-01-24 09:50:00,23.49,23.5,23.44,23.46,6200.0,11.2735,11.2783,11.2495,11.2591,6200.0
2005-01-24 09:55:00,23.46,23.46,23.44,23.44,3200.0,11.2591,11.2591,11.2495,11.2495,3200.0
2005-01-24 10:00:00,23.44,23.47,23.42,23.45,8600.0,11.2495,11.2639,11.2399,11.2543,8600.0
2005-01-24 10:05:00,23.45,23.5,23.45,23.47,5800.0,11.2543,11.2783,11.2543,11.2639,5800.0
2005-01-24 10:10:00,23.47,23.49,23.44,23.47,6900.0,11.2639,11.2735,11.2495,11.2639,6900.0
2005-01-24 10:15:00,23.47,23.49,23.44,23.49,11200.0,11.2639,11.2735,11.2495,11.2735,11200.0
2005-01-24 10:20:00,23.48,23.48,23.45,23.46,8500.0,11.2687,11.2687,11.2543,11.2591,8500.0
2005-01-24 10:25:00,23.46,23.47,23.43,23.44,6700.0,11.2591,11.2639,11.2447,11.2495,6700.0
2005-01-24 10:30:00,23.43,23.45,23.41,23.45,20200.0,11.2447,11.2543,11.2351,11.2543,20200.0
2005-01-24 10:35:00,23.45,23.45,23.42,23.43,7600.0,11.2543,11.2543,11.2399,11.2447,7600.0
2005-01-24 10:40:00,23.43,23.44,23.42,23.43,8100.0,11.2447,11.2495,11.2399,11.2447,8100.0
2005-01-24 10:45:00,23.43,23.44,23.41,23.42,8000.0,11.2447,11.2495,11.2351,11.2399,8000.0
2005-01-24 10:50:00,23.41,23.42,23.4,23.4,5500.0,11.2351,11.2399,11.2303,11.2303,5500.0
2005-01-24 10:55:00,23.4,23.4,23.33,23.34,9700.0,11.2303,11.2303,11.1967,11.2015,9700.0
2005-01-24 11:00:00,23.34,23.36,23.33,23.34,12500.0,11.2015,11.2111,11.1967,11.2015,12500.0
2005-01-24 11:05:00,23.35,23.36,23.32,23.35,5900.0,11.2063,11.2111,11.1919,11.2063,5900.0
2005-01-24 11:10:00,23.35,23.37,23.33,23.33,4300.0,11.2063,11.2159,11.1967,11.1967,4300.0
2005-01-24 11:15:00,23.33,23.39,23.33,23.39,11800.0,11.1967,11.2255,11.1967,11.2255,11800.0
2005-01-24 11:20:00,23.38,23.39,23.35,23.39,7400.0,11.2207,11.2255,11.2063,11.2255,7400.0
2005-01-24 11:25:00,23.39,23.39,23.37,23.38,5400.0,11.2255,11.2255,11.2159,11.2207,5400.0
2005-01-24 11:30:00,23.38,23.39,23.35,23.37,8700.0,11.2207,11.2255,11.2063,11.2159,8700.0
2005-01-24 11:35:00,23.37,23.38,23.36,23.37,6700.0,11.2159,11.2207,11.2111,11.2159,6700.0
2005-01-24 11:40:00,23.36,23.36,23.33,23.35,7600.0,11.2111,11.2111,11.1967,11.2063,7600.0
2005-01-24 11:45:00,23.35,23.35,23.33,23.34,4900.0,11.2063,11.2063,11.1967,11.2015,4900.0
2005-01-24 11:50:00,23.34,23.35,23.33,23.34,5100.0,11.2015,11.2063,11.1967,11.2015,5100.0
2005-01-24 11:55:00,23.33,23.34,23.33,23.34,4600.0,11.1967,11.2015,11.1967,11.2015,4600.0
2005-01-24 12:00:00,23.34,23.37,23.33,23.36,7800.0,11.2015,11.2159,11.1967,11.2111,7800.0
2005-01-24 12:05:00,23.36,23.36,23.33,23.35,4700.0,11.2111,11.2111,11.1967,11.2063,4700.0
2005-01-24 12:10:00,23.35,23.36,23.33,23.35,5500.0,11.2063,11.2111,11.1967,11.2063,5500.0
2005-01-24 12:15:00,23.34,23.34,23.33,23.34,5300.0,11.2015,11.2015,11.1967,11.2015,5300.0
2005-01-24 12:20:00,23.34,23.34,23.3,23.31,6300.0,11.2015,11.2015,11.1823,11.1871,6300.0
2005-01-24 12:25:00,23.31,23.31,23.28,23.28,8800.0,11.1871,11.1871,11.1727,11.1727,8800.0
2005-01-24 12:30:00,23.28,23.29,23.21,23.23,25400.0,11.1727,11.1775,11.1391,11.1487,25400.0
2005-01-24 12:35:00,23.23,23.23,23.21,23.21,9300.0,11.1487,11.1487,11.1391,11.1391,9300.0
2005-01-24 12:40:00,23.22,23.26,23.22,23.24,7500.0,11.1439,11.1631,11.1439,11.1535,7500.0
2005-01-24 12:45:00,23.22,23.28,23.21,23.25,18800.0,11.1439,11.1727,11.1391,11.1583,18800.0
2005-01-24 12:50:00,23.25,23.28,23.23,23.27,8600.0,11.1583,11.1727,11.1487,11.1679,8600.0
2005-01-24 12:55:00,23.26,23.27,23.24,23.26,6600.0,11.1631,11.1679,11.1535,11.1631,6600.0
2005-01-24 13:00:00,23.25,23.32,23.25,23.32,9500.0,11.1583,11.1919,11.1583,11.1919,9500.0
2005-01-24 13:05:00,23.31,23.31,23.29,23.3,2400.0,11.1871,11.1871,11.1775,11.1823,2400.0
2005-01-24 13:10:00,23.3,23.34,23.29,23.34,9400.0,11.1823,11.2015,11.1775,11.2015,9400.0
2005-01-24 13:15:00,23.32,23.32,23.3,23.3,10000.0,11.1919,11.1919,11.1823,11.1823,10000.0
2005-01-24 13:20:00,23.31,23.35,23.31,23.32,4800.0,11.1871,11.2063,11.1871,11.1919,4800.0
2005-01-24 13:25:00,23.31,23.33,23.31,23.33,4200.0,11.1871,11.1967,11.1871,11.1967,4200.0
2005-01-24 13:30:00,23.33,23.36,23.32,23.33,10900.0,11.1967,11.2111,11.1919,11.1967,10900.0
2005-01-24 13:35:00,23.33,23.34,23.33,23.33,4400.0,11.1967,11.2015,11.1967,11.1967,4400.0
2005-01-24 13:40:00,23.33,23.34,23.32,23.34,2700.0,11.1967,11.2015,11.1919,11.2015,2700.0
2005-01-24 13:45:00,23.33,23.34,23.32,23.32,6900.0,11.1967,11.2015,11.1919,11.1919,6900.0
2005-01-24 13:50:00,23.32,23.34,23.32,23.32,4300.0,11.1919,11.2015,11.1919,11.1919,4300.0
2005-01-24 13:55:00,23.32,23.33,23.3,23.33,7500.0,11.1919,11.1967,11.1823,11.1967,7500.0
2005-01-24 14:00:00,23.32,23.34,23.32,23.34,4600.0,11.1919,11.2015,11.1919,11.2015,4600.0
2005-01-24 14:05:00,23.33,23.34,23.32,23.33,4200.0,11.1967,11.2015,11.1919,11.1967,4200.0
2005-01-24 14:10:00,23.34,23.34,23.34,23.34,5800.0,11.2015,11.2015,11.2015,11.2015,5800.0
2005-01-24 14:15:00,23.34,23.34,23.33,23.34,4800.0,11.2015,11.2015,11.1967,11.2015,4800.0
2005-01-24 14:20:00,23.34,23.34,23.33,23.34,6900.0,11.2015,11.2015,11.1967,11.2015,6900.0
2005-01-24 14:25:00,23.34,23.34,23.33,23.34,6300.0,11.2015,11.2015,11.1967,11.2015,6300.0
2005-01-24 14:30:00,23.34,23.35,23.32,23.32,12400.0,11.2015,11.2063,11.1919,11.1919,12400.0
2005-01-24 14:35:00,23.31,23.33,23.31,23.31,23800.0,11.1871,11.1967,11.1871,11.1871,23800.0
2005-01-24 14:40:00,23.31,23.31,23.3,23.31,26600.0,11.1871,11.1871,11.1823,11.1871,26600.0
2005-01-24 14:45:00,23.31,23.31,23.3,23.31,20500.0,11.1871,11.1871,11.1823,11.1871,20500.0
2005-01-24 14:50:00,23.31,23.31,23.29,23.29,6200.0,11.1871,11.1871,11.1775,11.1775,6200.0
2005-01-24 14:55:00,23.29,23.34,23.28,23.34,9500.0,11.1775,11.2015,11.1727,11.2015,9500.0
2005-01-24 15:00:00,23.34,23.36,23.33,23.35,19000.0,11.2015,11.2111,11.1967,11.2063,19000.0
2005-01-24 15:05:00,23.34,23.38,23.33,23.37,19900.0,11.2015,11.2207,11.1967,11.2159,19900.0
2005-01-24 15:10:00,23.36,23.39,23.36,23.39,8800.0,11.2111,11.2255,11.2111,11.2255,8800.0
2005-01-24 15:15:00,23.38,23.4,23.38,23.39,16900.0,11.2207,11.2303,11.2207,11.2255,16900.0
2005-01-24 15:20:00,23.4,23.42,23.39,23.4,23300.0,11.2303,11.2399,11.2255,11.2303,23300.0
2005-01-24 15:25:00,23.41,23.41,23.39,23.41,15200.0,11.2351,11.2351,11.2255,11.2351,15200.0
2005-01-24 15:30:00,23.41,23.44,23.35,23.38,36100.0,11.2351,11.2495,11.2063,11.2207,36100.0
2005-01-24 15:35:00,23.38,23.4,23.37,23.37,35000.0,11.2207,11.2303,11.2159,11.2159,35000.0
2005-01-24 15:40:00,23.38,23.4,23.37,23.37,19700.0,11.2207,11.2303,11.2159,11.2159,19700.0
2005-01-24 15:45:00,23.36,23.36,23.32,23.33,48000.0,11.2111,11.2111,11.1919,11.1967,48000.0
2005-01-24 15:50:00,23.33,23.36,23.33,23.34,50800.0,11.1967,11.2111,11.1967,11.2015,50800.0
2005-01-24 15:55:00,23.34,23.35,23.28,23.28,68800.0,11.2015,11.2063,11.1727,11.1727,68800.0
2005-01-25 09:30:00,23.23,23.4,23.23,23.39,9200.0,11.1487,11.2303,11.1487,11.2255,9200.0
2005-01-25 09:35:00,23.37,23.52,23.36,23.52,15000.0,11.2159,11.2879,11.2111,11.2879,15000.0
2005-01-25 09:40:00,23.52,23.55,23.5,23.5,6500.0,11.2879,11.3023,11.2783,11.2783,6500.0
2005-01-25 09:45:00,23.51,23.55,23.45,23.48,6100.0,11.2831,11.3023,11.2543,11.2687,6100.0
2005-01-25 09:50:00,23.48,23.5,23.43,23.44,7500.0,11.2687,11.2783,11.2447,11.2495,7500.0
2005-01-25 09:55:00,23.44,23.44,23.42,23.43,3500.0,11.2495,11.2495,11.2399,11.2447,3500.0
2005-01-25 10:00:00,23.43,23.47,23.4,23.4,6900.0,11.2447,11.2639,11.2303,11.2303,6900.0
2005-01-25 10:05:00,23.4,23.4,23.36,23.37,7200.0,11.2303,11.2303,11.2111,11.2159,7200.0
2005-01-25 10:10:00,23.36,23.36,23.35,23.36,3900.0,11.2111,11.2111,11.2063,11.2111,3900.0
2005-01-25 10:15:00,23.36,23.36,23.35,23.36,11000.0,11.2111,11.2111,11.2063,11.2111,11000.0
2005-01-25 10:20:00,23.36,23.36,23.34,23.35,5400.0,11.2111,11.2111,11.2015,11.2063,5400.0
2005-01-25 10:25:00,23.35,23.37,23.34,23.35,37800.0,11.2063,11.2159,11.2015,11.2063,37800.0
2005-01-25 10:30:00,23.35,23.38,23.35,23.37,49600.0,11.2063,11.2207,11.2063,11.2159,49600.0
2005-01-25 10:35:00,23.37,23.37,23.33,23.33,5100.0,11.2159,11.2159,11.1967,11.1967,5100.0
2005-01-25 10:40:00,23.33,23.34,23.33,23.34,21300.0,11.1967,11.2015,11.1967,11.2015,21300.0
2005-01-25 10:45:00,23.34,23.34,23.31,23.31,39500.0,11.2015,11.2015,11.1871,11.1871,39500.0
2005-01-25 10:50:00,23.31,23.31,23.28,23.29,33800.0,11.1871,11.1871,11.1727,11.1775,33800.0
2005-01-25 10:55:00,23.27,23.28,23.19,23.19,30800.0,11.1679,11.1727,11.1295,11.1295,30800.0
2005-01-25 11:00:00,23.18,23.19,23.15,23.17,59600.0,11.1247,11.1295,11.1103,11.1199,59600.0
2005-01-25 11:05:00,23.17,23.18,23.16,23.16,104000.0,11.1199,11.1247,11.1151,11.1151,104000.0
2005-01-25 11:10:00,23.15,23.15,23.09,23.1,60500.0,11.1103,11.1103,11.0816,11.0864,60500.0
2005-01-25 11:15:00,23.09,23.1,23.08,23.1,40300.0,11.0816,11.0864,11.0768,11.0864,40300.0
2005-01-25 11:20:00,23.09,23.09,23.04,23.05,18000.0,11.0816,11.0816,11.0576,11.0624,18000.0
2005-01-25 11:25:00,23.04,23.1,23.03,23.09,43800.0,11.0576,11.0864,11.0528,11.0816,43800.0
2005-01-25 11:30:00,23.08,23.09,23.07,23.07,29800.0,11.0768,11.0816,11.072,11.072,29800.0
2005-01-25 11:35:00,23.06,23.07,23.05,23.05,49600.0,11.0672,11.072,11.0624,11.0624,49600.0
2005-01-25 11:40:00,23.05,23.06,23.05,23.06,9700.0,11.0624,11.0672,11.0624,11.0672,9700.0
2005-01-25 11:45:00,23.05,23.06,23.05,23.06,24900.0,11.0624,11.0672,11.0624,11.0672,24900.0
2005-01-25 11:50:00,23.06,23.07,23.02,23.06,12000.0,11.0672,11.072,11.048,11.0672,12000.0
2005-01-25 11:55:00,23.06,23.07,23.05,23.07,43200.0,11.0672,11.072,11.0624,11.072,43200.0
2005-01-25 12:00:00,23.06,23.07,23.04,23.04,26200.0,11.0672,11.072,11.0576,11.0576,26200.0
2005-01-25 12:05:00,23.03,23.04,23.0,23.01,37400.0,11.0528,11.0576,11.0384,11.0432,37400.0
2005-01-25 12:10:00,23.01,23.02,22.98,23.0,45800.0,11.0432,11.048,11.0288,11.0384,45800.0
2005-01-25 12:15:00,23.0,23.03,23.0,23.02,6100.0,11.0384,11.0528,11.0384,11.048,6100.0
2005-01-25 12:20:00,23.02,23.03,23.02,23.02,4500.0,11.048,11.0528,11.048,11.048,4500.0
2005-01-25 12:25:00,23.03,23.03,23.02,23.03,2500.0,11.0528,11.0528,11.048,11.0528,2500.0
2005-01-25 12:30:00,23.02,23.03,23.02,23.03,6900.0,11.048,11.0528,11.048,11.0528,6900.0
2005-01-25 12:35:00,23.02,23.03,23.02,23.03,14700.0,11.048,11.0528,11.048,11.0528,14700.0
2005-01-25 12:40:00,23.02,23.02,23.01,23.02,6500.0,11.048,11.048,11.0432,11.048,6500.0
2005-01-25 12:45:00,23.02,23.06,23.02,23.06,17000.0,11.048,11.0672,11.048,11.0672,17000.0
2005-01-25 12:50:00,23.06,23.06,23.04,23.04,3900.0,11.0672,11.0672,11.0576,11.0576,3900.0
2005-01-25 12:55:00,23.05,23.05,23.04,23.04,6200.0,11.0624,11.0624,11.0576,11.0576,6200.0
2005-01-25 13:00:00,23.02,23.04,23.02,23.03,10100.0,11.048,11.0576,11.048,11.0528,10100.0
2005-01-25 13:05:00,23.02,23.03,23.02,23.03,11200.0,11.048,11.0528,11.048,11.0528,11200.0
2005-01-25 13:10:00,23.02,23.03,23.02,23.02,5900.0,11.048,11.0528,11.048,11.048,5900.0
2005-01-25 13:15:00,23.02,23.03,23.02,23.02,3200.0,11.048,11.0528,11.048,11.048,3200.0
2005-01-25 13:20:00,23.02,23.03,23.02,23.03,5900.0,11.048,11.0528,11.048,11.0528,5900.0
2005-01-25 13:25:00,23.02,23.03,23.02,23.03,10100.0,11.048,11.0528,11.048,11.0528,10100.0
2005-01-25 13:30:00,23.02,23.04,23.02,23.03,31500.0,11.048,11.0576,11.048,11.0528,31500.0
2005-01-25 13:35:00,23.03,23.04,23.02,23.02,20800.0,11.0528,11.0576,11.048,11.048,20800.0
2005-01-25 13:40:00,23.01,23.03,23.01,23.03,15600.0,11.0432,11.0528,11.0432,11.0528,15600.0
2005-01-25 13:45:00,23.03,23.04,23.03,23.03,15600.0,11.0528,11.0576,11.0528,11.0528,15600.0
2005-01-25 13:50:00,23.04,23.04,23.02,23.04,8800.0,11.0576,11.0576,11.048,11.0576,8800.0
2005-01-25 13:55:00,23.04,23.04,23.02,23.03,7200.0,11.0576,11.0576,11.048,11.0528,7200.0
2005-01-25 14:00:00,23.02,23.03,23.02,23.03,2700.0,11.048,11.0528,11.048,11.0528,2700.0
2005-01-25 14:05:00,23.03,23.03,23.02,23.03,8300.0,11.0528,11.0528,11.048,11.0528,8300.0
2005-01-25 14:10:00,23.02,23.03,23.02,23.02,9600.0,11.048,11.0528,11.048,11.048,9600.0
2005-01-25 14:15:00,23.02,23.03,23.02,23.02,43400.0,11.048,11.0528,11.048,11.048,43400.0
2005-01-25 14:20:00,23.02,23.03,23.02,23.02,5000.0,11.048,11.0528,11.048,11.048,5000.0
2005-01-25 14:25:00,23.03,23.03,23.02,23.02,7900.0,11.0528,11.0528,11.048,11.048,7900.0
2005-01-25 14:30:00,23.02,23.03,23.0,23.01,20500.0,11.048,11.0528,11.0384,11.0432,20500.0
2005-01-25 14:35:00,23.01,23.03,22.98,22.98,26400.0,11.0432,11.0528,11.0288,11.0288,26400.0
2005-01-25 14:40:00,22.99,23.0,22.98,23.0,3500.0,11.0336,11.0384,11.0288,11.0384,3500.0
2005-01-25 14:45:00,23.0,23.0,22.98,23.0,6700.0,11.0384,11.0384,11.0288,11.0384,6700.0
2005-01-25 14:50:00,23.0,23.05,23.0,23.01,9200.0,11.0384,11.0624,11.0384,11.0432,9200.0
2005-01-25 14:55:00,23.03,23.05,23.01,23.05,29500.0,11.0528,11.0624,11.0432,11.0624,29500.0
2005-01-25 15:00:00,23.04,23.06,23.03,23.05,16600.0,11.0576,11.0672,11.0528,11.0624,16600.0
2005-01-25 15:05:00,23.05,23.07,23.05,23.06,17800.0,11.0624,11.072,11.0624,11.0672,17800.0
2005-01-25 15:10:00,23.07,23.07,23.04,23.06,43800.0,11.072,11.072,11.0576,11.0672,43800.0
2005-01-25 15:15:00,23.06,23.07,23.05,23.06,7300.0,11.0672,11.072,11.0624,11.0672,7300.0
2005-01-25 15:20:00,23.06,23.07,23.04,23.04,29100.0,11.0672,11.072,11.0576,11.0576,29100.0
2005-01-25 15:25:00,23.05,23.05,23.03,23.04,31600.0,11.0624,11.0624,11.0528,11.0576,31600.0
2005-01-25 15:30:00,23.04,23.05,23.03,23.03,18700.0,11.0576,11.0624,11.0528,11.0528,18700.0
2005-01-25 15:35:00,23.03,23.04,23.03,23.04,31800.0,11.0528,11.0576,11.0528,11.0576,31800.0
2005-01-25 15:40:00,23.03,23.04,23.02,23.02,57000.0,11.0528,11.0576,11.048,11.048,57000.0
2005-01-25 15:45:00,23.03,23.03,23.02,23.03,13800.0,11.0528,11.0528,11.048,11.0528,13800.0
2005-01-25 15:50:00,23.02,23.03,23.0,23.01,30500.0,11.048,11.0528,11.0384,11.0432,30500.0
2005-01-25 15:55:00,23.01,23.01,22.96,22.96,53800.0,11.0432,11.0432,11.0192,11.0192,53800.0
2005-01-26 09:30:00,23.1,23.12,22.98,22.98,15600.0,11.0864,11.096,11.0288,11.0288,15600.0
2005-01-26 09:35:00,22.98,23.09,22.98,23.06,17300.0,11.0288,11.0816,11.0288,11.0672,17300.0
2005-01-26 09:40:00,23.06,23.16,23.06,23.1,12700.0,11.0672,11.1151,11.0672,11.0864,12700.0
2005-01-26 09:45:00,23.1,23.1,23.05,23.07,2000.0,11.0864,11.0864,11.0624,11.072,2000.0
2005-01-26 09:50:00,23.07,23.09,23.05,23.05,6700.0,11.072,11.0816,11.0624,11.0624,6700.0
2005-01-26 09:55:00,23.07,23.13,23.05,23.09,7400.0,11.072,11.1008,11.0624,11.0816,7400.0
2005-01-26 10:00:00,23.08,23.1,23.05,23.07,30400.0,11.0768,11.0864,11.0624,11.072,30400.0
2005-01-26 10:05:00,23.05,23.07,23.05,23.05,6700.0,11.0624,11.072,11.0624,11.0624,6700.0
2005-01-26 10:10:00,23.05,23.05,22.97,22.99,8300.0,11.0624,11.0624,11.024,11.0336,8300.0
2005-01-26 10:15:00,22.99,23.02,22.99,23.02,48900.0,11.0336,11.048,11.0336,11.048,48900.0
2005-01-26 10:20:00,23.02,23.03,23.0,23.0,20300.0,11.048,11.0528,11.0384,11.0384,20300.0
2005-01-26 10:25:00,23.01,23.02,22.98,23.01,7000.0,11.0432,11.048,11.0288,11.0432,7000.0
2005-01-26 10:30:00,23.01,23.03,23.0,23.01,12100.0,11.0432,11.0528,11.0384,11.0432,12100.0
2005-01-26 10:35:00,23.0,23.01,22.92,22.98,19400.0,11.0384,11.0432,11.0,11.0288,19400.0
2005-01-26 10:40:00,22.98,23.02,22.98,23.02,17300.0,11.0288,11.048,11.0288,11.048,17300.0
2005-01-26 10:45:00,23.02,23.09,23.02,23.08,17200.0,11.048,11.0816,11.048,11.0768,17200.0
2005-01-26 10:50:00,23.06,23.08,23.04,23.08,6900.0,11.0672,11.0768,11.0576,11.0768,6900.0
2005-01-26 10:55:00,23.08,23.08,23.05,23.07,1900.0,11.0768,11.0768,11.0624,11.072,1900.0
2005-01-26 11:00:00,23.07,23.1,23.06,23.09,7800.0,11.072,11.0864,11.0672,11.0816,7800.0
2005-01-26 11:05:00,23.08,23.08,23.04,23.05,6700.0,11.0768,11.0768,11.0576,11.0624,6700.0
2005-01-26 11:10:00,23.04,23.04,23.03,23.04,6000.0,11.0576,11.0576,11.0528,11.0576,6000.0
2005-01-26 11:15:00,23.04,23.04,23.02,23.02,7400.0,11.0576,11.0576,11.048,11.048,7400.0
2005-01-26 11:20:00,23.01,23.02,22.96,23.02,17800.0,11.0432,11.048,11.0192,11.048,17800.0
2005-01-26 11:25:00,23.02,23.05,23.01,23.02,12000.0,11.048,11.0624,11.0432,11.048,12000.0
2005-01-26 11:30:00,23.02,23.05,23.02,23.04,7100.0,11.048,11.0624,11.048,11.0576,7100.0
2005-01-26 11:35:00,23.04,23.05,23.01,23.01,21000.0,11.0576,11.0624,11.0432,11.0432,21000.0
2005-01-26 11:40:00,23.02,23.03,23.0,23.0,12900.0,11.048,11.0528,11.0384,11.0384,12900.0
2005-01-26 11:45:00,23.01,23.03,23.01,23.02,4200.0,11.0432,11.0528,11.0432,11.048,4200.0
2005-01-26 11:50:00,23.02,23.04,23.01,23.01,4900.0,11.048,11.0576,11.0432,11.0432,4900.0
2005-01-26 11:55:00,23.02,23.05,23.0,23.05,9200.0,11.048,11.0624,11.0384,11.0624,9200.0
2005-01-26 12:00:00,23.04,23.05,23.03,23.03,6600.0,11.0576,11.0624,11.0528,11.0528,6600.0
2005-01-26 12:05:00,23.04,23.05,23.0,23.01,10900.0,11.0576,11.0624,11.0384,11.0432,10900.0
2005-01-26 12:10:00,23.0,23.01,23.0,23.01,18400.0,11.0384,11.0432,11.0384,11.0432,18400.0
2005-01-26 12:15:00,23.02,23.02,23.01,23.01,2400.0,11.048,11.048,11.0432,11.0432,2400.0
2005-01-26 12:20:00,23.01,23.01,23.0,23.01,3200.0,11.0432,11.0432,11.0384,11.0432,3200.0
2005-01-26 12:25:00,23.01,23.01,23.0,23.0,5100.0,11.0432,11.0432,11.0384,11.0384,5100.0
2005-01-26 12:30:00,23.0,23.0,22.98,22.99,7700.0,11.0384,11.0384,11.0288,11.0336,7700.0
2005-01-26 12:35:00,23.0,23.0,22.99,23.0,4700.0,11.0384,11.0384,11.0336,11.0384,4700.0
2005-01-26 12:40:00,22.99,23.01,22.99,22.99,5400.0,11.0336,11.0432,11.0336,11.0336,5400.0
2005-01-26 12:45:00,22.99,22.99,22.98,22.98,900.0,11.0336,11.0336,11.0288,11.0288,900.0
2005-01-26 12:50:00,22.98,22.98,22.96,22.97,6100.0,11.0288,11.0288,11.0192,11.024,6100.0
2005-01-26 12:55:00,22.98,22.98,22.97,22.97,4900.0,11.0288,11.0288,11.024,11.024,4900.0
2005-01-26 13:00:00,22.97,22.98,22.97,22.97,2200.0,11.024,11.0288,11.024,11.024,2200.0
2005-01-26 13:05:00,22.98,23.01,22.98,22.99,3500.0,11.0288,11.0432,11.0288,11.0336,3500.0
2005-01-26 13:10:00,22.98,23.01,22.98,23.0,6500.0,11.0288,11.0432,11.0288,11.0384,6500.0
2005-01-26 13:15:00,23.0,23.01,22.99,23.0,2200.0,11.0384,11.0432,11.0336,11.0384,2200.0
2005-01-26 13:20:00,23.0,23.01,23.0,23.0,1400.0,11.0384,11.0432,11.0384,11.0384,1400.0
2005-01-26 13:25:00,22.99,23.0,22.99,22.99,3900.0,11.0336,11.0384,11.0336,11.0336,3900.0
2005-01-26 13:30:00,22.98,23.01,22.98,22.99,2800.0,11.0288,11.0432,11.0288,11.0336,2800.0
2005-01-26 13:35:00,22.99,23.0,22.99,23.0,2900.0,11.0336,11.0384,11.0336,11.0384,2900.0
2005-01-26 13:40:00,22.99,23.05,22.99,23.05,5700.0,11.0336,11.0624,11.0336,11.0624,5700.0
2005-01-26 13:45:00,23.05,23.05,23.04,23.04,4700.0,11.0624,11.0624,11.0576,11.0576,4700.0
2005-01-26 13:50:00,23.04,23.05,23.02,23.02,6800.0,11.0576,11.0624,11.048,11.048,6800.0
2005-01-26 13:55:00,23.03,23.06,23.03,23.04,3800.0,11.0528,11.0672,11.0528,11.0576,3800.0
2005-01-26 14:00:00,23.03,23.06,23.03,23.05,6400.0,11.0528,11.0672,11.0528,11.0624,6400.0
2005-01-26 14:05:00,23.05,23.06,23.03,23.04,3900.0,11.0624,11.0672,11.0528,11.0576,3900.0
2005-01-26 14:10:00,23.03,23.06,23.03,23.06,3000.0,11.0528,11.0672,11.0528,11.0672,3000.0
2005-01-26 14:15:00,23.05,23.06,23.04,23.04,2500.0,11.0624,11.0672,11.0576,11.0576,2500.0
2005-01-26 14:20:00,23.03,23.04,23.03,23.04,3300.0,11.0528,11.0576,11.0528,11.0576,3300.0
2005-01-26 14:25:00,23.04,23.04,23.03,23.04,8300.0,11.0576,11.0576,11.0528,11.0576,8300.0
2005-01-26 14:30:00,23.04,23.05,23.02,23.03,5600.0,11.0576,11.0624,11.048,11.0528,5600.0
2005-01-26 14:35:00,23.04,23.06,23.02,23.05,7600.0,11.0576,11.0672,11.048,11.0624,7600.0
2005-01-26 14:40:00,23.04,23.04,23.02,23.02,15300.0,11.0576,11.0576,11.048,11.048,15300.0
2005-01-26 14:45:00,23.03,23.03,23.02,23.03,11300.0,11.0528,11.0528,11.048,11.0528,11300.0
2005-01-26 14:50:00,23.05,23.05,22.98,23.04,32600.0,11.0624,11.0624,11.0288,11.0576,32600.0
2005-01-26 14:55:00,23.04,23.04,23.02,23.02,6200.0,11.0576,11.0576,11.048,11.048,6200.0
2005-01-26 15:00:00,23.02,23.03,23.02,23.02,16400.0,11.048,11.0528,11.048,11.048,16400.0
2005-01-26 15:05:00,23.03,23.03,23.01,23.01,4500.0,11.0528,11.0528,11.0432,11.0432,4500.0
2005-01-26 15:10:00,23.01,23.02,22.99,22.99,27800.0,11.0432,11.048,11.0336,11.0336,27800.0
2005-01-26 15:15:00,23.0,23.01,22.98,22.99,11000.0,11.0384,11.0432,11.0288,11.0336,11000.0
2005-01-26 15:20:00,22.98,23.02,22.98,23.02,18700.0,11.0288,11.048,11.0288,11.048,18700.0
2005-01-26 15:25:00,23.02,23.02,22.98,23.0,7400.0,11.048,11.048,11.0288,11.0384,7400.0
2005-01-26 15:30:00,22.99,23.01,22.99,23.01,10800.0,11.0336,11.0432,11.0336,11.0432,10800.0
2005-01-26 15:35:00,23.01,23.04,23.0,23.04,20000.0,11.0432,11.0576,11.0384,11.0576,20000.0
2005-01-26 15:40:00,23.04,23.05,23.03,23.05,22700.0,11.0576,11.0624,11.0528,11.0624,22700.0
2005-01-26 15:45:00,23.05,23.05,23.04,23.05,7300.0,11.0624,11.0624,11.0576,11.0624,7300.0
2005-01-26 15:50:00,23.05,23.07,23.02,23.05,44400.0,11.0624,11.072,11.048,11.0624,44400.0
2005-01-26 15:55:00,23.05,23.08,23.02,23.08,36200.0,11.0624,11.0768,11.048,11.0768,36200.0
2005-01-27 09:30:00,22.95,22.97,22.88,22.92,31800.0,11.0144,11.024,10.9808,11.0,31800.0
2005-01-27 09:35:00,22.94,23.07,22.94,23.05,8000.0,11.0096,11.072,11.0096,11.0624,8000.0
2005-01-27 09:40:00,23.06,23.06,22.98,23.01,9100.0,11.0672,11.0672,11.0288,11.0432,9100.0
2005-01-27 09:45:00,23.0,23.0,22.97,22.98,3700.0,11.0384,11.0384,11.024,11.0288,3700.0
2005-01-27 09:50:00,22.98,23.01,22.98,23.0,4400.0,11.0288,11.0432,11.0288,11.0384,4400.0
2005-01-27 09:55:00,23.01,23.02,23.0,23.02,8200.0,11.0432,11.048,11.0384,11.048,8200.0
2005-01-27 10:00:00,23.02,23.03,23.02,23.02,2800.0,11.048,11.0528,11.048,11.048,2800.0
2005-01-27 10:05:00,23.03,23.05,23.03,23.04,3300.0,11.0528,11.0624,11.0528,11.0576,3300.0
2005-01-27 10:10:00,23.04,23.05,23.0,23.02,12300.0,11.0576,11.0624,11.0384,11.048,12300.0
2005-01-27 10:15:00,23.0,23.03,22.98,23.03,3000.0,11.0384,11.0528,11.0288,11.0528,3000.0
2005-01-27 10:20:00,23.03,23.03,23.01,23.01,23800.0,11.0528,11.0528,11.0432,11.0432,23800.0
2005-01-27 10:25:00,23.01,23.04,23.01,23.03,11800.0,11.0432,11.0576,11.0432,11.0528,11800.0
2005-01-27 10:30:00,23.02,23.02,22.98,23.01,15400.0,11.048,11.048,11.0288,11.0432,15400.0
2005-01-27 10:35:00,23.0,23.03,23.0,23.01,13900.0,11.0384,11.0528,11.0384,11.0432,13900.0
2005-01-27 10:40:00,23.01,23.02,23.01,23.02,11900.0,11.0432,11.048,11.0432,11.048,11900.0
2005-01-27 10:45:00,23.02,23.02,23.01,23.02,2100.0,11.048,11.048,11.0432,11.048,2100.0
2005-01-27 10:50:00,23.02,23.03,23.02,23.02,1800.0,11.048,11.0528,11.048,11.048,1800.0
2005-01-27 10:55:00,23.02,23.07,23.02,23.04,8000.0,11.048,11.072,11.048,11.0576,8000.0
2005-01-27 11:00:00,23.04,23.04,23.01,23.02,7300.0,11.0576,11.0576,11.0432,11.048,7300.0
2005-01-27 11:05:00,23.01,23.04,23.0,23.04,9900.0,11.0432,11.0576,11.0384,11.0576,9900.0
2005-01-27 11:10:00,23.02,23.03,23.01,23.01,4500.0,11.048,11.0528,11.0432,11.0432,4500.0
2005-01-27 11:15:00,23.0,23.01,23.0,23.0,7200.0,11.0384,11.0432,11.0384,11.0384,7200.0
2005-01-27 11:20:00,23.0,23.0,22.99,22.99,900.0,11.0384,11.0384,11.0336,11.0336,900.0
2005-01-27 11:25:00,23.0,23.0,23.0,23.0,11000.0,11.0384,11.0384,11.0384,11.0384,11000.0
2005-01-27 11:30:00,23.02,23.02,23.0,23.02,15400.0,11.048,11.048,11.0384,11.048,15400.0
2005-01-27 11:35:00,23.02,23.02,23.01,23.02,2400.0,11.048,11.048,11.0432,11.048,2400.0
2005-01-27 11:40:00,23.01,23.01,23.0,23.0,1100.0,11.0432,11.0432,11.0384,11.0384,1100.0
2005-01-27 11:45:00,23.0,23.02,23.0,23.01,7900.0,11.0384,11.048,11.0384,11.0432,7900.0
2005-01-27 11:50:00,23.02,23.02,23.0,23.0,2600.0,11.048,11.048,11.0384,11.0384,2600.0
2005-01-27 11:55:00,23.0,23.02,23.0,23.0,10400.0,11.0384,11.048,11.0384,11.0384,10400.0
2005-01-27 12:00:00,23.0,23.01,23.0,23.0,1500.0,11.0384,11.0432,11.0384,11.0384,1500.0
2005-01-27 12:05:00,23.01,23.01,23.0,23.0,5000.0,11.0432,11.0432,11.0384,11.0384,5000.0
2005-01-27 12:10:00,23.0,23.01,23.0,23.0,3000.0,11.0384,11.0432,11.0384,11.0384,3000.0
2005-01-27 12:15:00,23.01,23.01,23.0,23.0,2300.0,11.0432,11.0432,11.0384,11.0384,2300.0
2005-01-27 12:20:00,23.0,23.01,23.0,23.0,6300.0,11.0384,11.0432,11.0384,11.0384,6300.0
2005-01-27 12:25:00,23.0,23.01,23.0,23.0,1600.0,11.0384,11.0432,11.0384,11.0384,1600.0
2005-01-27 12:30:00,23.01,23.01,23.0,23.01,1000.0,11.0432,11.0432,11.0384,11.0432,1000.0
2005-01-27 12:35:00,23.01,23.01,23.0,23.0,13300.0,11.0432,11.0432,11.0384,11.0384,13300.0
2005-01-27 12:40:00,23.0,23.01,23.0,23.0,4000.0,11.0384,11.0432,11.0384,11.0384,4000.0
2005-01-27 12:45:00,23.01,23.01,23.0,23.0,23800.0,11.0432,11.0432,11.0384,11.0384,23800.0
2005-01-27 12:50:00,23.0,23.0,22.97,22.99,13300.0,11.0384,11.0384,11.024,11.0336,13300.0
2005-01-27 12:55:00,22.99,23.0,22.99,23.0,5000.0,11.0336,11.0384,11.0336,11.0384,5000.0
2005-01-27 13:00:00,22.99,23.0,22.99,22.99,3200.0,11.0336,11.0384,11.0336,11.0336,3200.0
2005-01-27 13:05:00,22.99,23.0,22.98,22.98,6100.0,11.0336,11.0384,11.0288,11.0288,6100.0
2005-01-27 13:10:00,22.98,22.99,22.97,22.99,9000.0,11.0288,11.0336,11.024,11.0336,9000.0
2005-01-27 13:15:00,22.98,22.99,22.98,22.99,4100.0,11.0288,11.0336,11.0288,11.0336,4100.0
2005-01-27 13:20:00,22.98,23.0,22.98,22.99,5700.0,11.0288,11.0384,11.0288,11.0336,5700.0
2005-01-27 13:25:00,22.99,23.0,22.99,22.99,8200.0,11.0336,11.0384,11.0336,11.0336,8200.0
2005-01-27 13:30:00,22.99,23.0,22.99,22.99,19400.0,11.0336,11.0384,11.0336,11.0336,19400.0
2005-01-27 13:35:00,22.99,23.0,22.99,22.99,15400.0,11.0336,11.0384,11.0336,11.0336,15400.0
2005-01-27 13:40:00,22.99,23.0,22.99,22.99,6400.0,11.0336,11.0384,11.0336,11.0336,6400.0
2005-01-27 13:45:00,22.99,23.0,22.97,22.99,27900.0,11.0336,11.0384,11.024,11.0336,27900.0
2005-01-27 13:50:00,22.99,22.99,22.98,22.98,11200.0,11.0336,11.0336,11.0288,11.0288,11200.0
2005-01-27 13:55:00,22.98,22.99,22.98,22.98,4400.0,11.0288,11.0336,11.0288,11.0288,4400.0
2005-01-27 14:00:00,22.98,22.99,22.98,22.99,14700.0,11.0288,11.0336,11.0288,11.0336,14700.0
2005-01-27 14:05:00,22.98,22.99,22.98,22.98,3300.0,11.0288,11.0336,11.0288,11.0288,3300.0
2005-01-27 14:10:00,22.99,22.99,22.98,22.98,4700.0,11.0336,11.0336,11.0288,11.0288,4700.0
2005-01-27 14:15:00,22.99,22.99,22.98,22.98,2700.0,11.0336,11.0336,11.0288,11.0288,2700.0
2005-01-27 14:20:00,22.98,22.99,22.98,22.99,4100.0,11.0288,11.0336,11.0288,11.0336,4100.0
2005-01-27 14:25:00,22.99,22.99,22.98,22.98,2100.0,11.0336,11.0336,11.0288,11.0288,2100.0
2005-01-27 14:30:00,22.98,22.99,22.98,22.98,1900.0,11.0288,11.0336,11.0288,11.0288,1900.0
2005-01-27 14:35:00,22.98,23.0,22.98,22.99,11400.0,11.0288,11.0384,11.0288,11.0336,11400.0
2005-01-27 14:40:00,23.0,23.01,22.99,23.0,36000.0,11.0384,11.0432,11.0336,11.0384,36000.0
2005-01-27 14:45:00,22.99,23.01,22.99,23.0,12600.0,11.0336,11.0432,11.0336,11.0384,12600.0
2005-01-27 14:50:00,23.0,23.01,23.0,23.0,6500.0,11.0384,11.0432,11.0384,11.0384,6500.0
2005-01-27 14:55:00,23.0,23.01,23.0,23.0,22400.0,11.0384,11.0432,11.0384,11.0384,22400.0
2005-01-27 15:00:00,23.0,23.01,23.0,23.01,94100.0,11.0384,11.0432,11.0384,11.0432,94100.0
2005-01-27 15:05:00,23.0,23.01,22.99,23.0,19900.0,11.0384,11.0432,11.0336,11.0384,19900.0
2005-01-27 15:10:00,23.0,23.01,23.0,23.0,13000.0,11.0384,11.0432,11.0384,11.0384,13000.0
2005-01-27 15:15:00,23.0,23.02,23.0,23.02,10500.0,11.0384,11.048,11.0384,11.048,10500.0
2005-01-27 15:20:00,23.02,23.04,23.0,23.0,6800.0,11.048,11.0576,11.0384,11.0384,6800.0
2005-01-27 15:25:00,23.0,23.01,22.99,23.01,6300.0,11.0384,11.0432,11.0336,11.0432,6300.0
2005-01-27 15:30:00,23.01,23.03,23.0,23.03,4700.0,11.0432,11.0528,11.0384,11.0528,4700.0
2005-01-27 15:35:00,23.02,23.02,23.0,23.01,5700.0,11.048,11.048,11.0384,11.0432,5700.0
2005-01-27 15:40:00,23.01,23.06,23.0,23.03,21500.0,11.0432,11.0672,11.0384,11.0528,21500.0
2005-01-27 15:45:00,23.03,23.05,23.03,23.05,24800.0,11.0528,11.0624,11.0528,11.0624,24800.0
2005-01-27 15:50:00,23.05,23.09,23.03,23.06,42300.0,11.0624,11.0816,11.0528,11.0672,42300.0
2005-01-27 15:55:00,23.05,23.07,23.02,23.06,33900.0,11.0624,11.072,11.048,11.0672,33900.0
2005-01-28 09:30:00,22.94,22.97,22.9,22.92,34900.0,11.0096,11.024,10.9904,11.0,34900.0
2005-01-28 09:35:00,22.92,22.94,22.9,22.92,7300.0,11.0,11.0096,10.9904,11.0,7300.0
2005-01-28 09:40:00,22.9,22.96,22.9,22.96,6800.0,10.9904,11.0192,10.9904,11.0192,6800.0
2005-01-28 09:45:00,22.95,22.95,22.91,22.92,5800.0,11.0144,11.0144,10.9952,11.0,5800.0
2005-01-28 09:50:00,22.92,22.92,22.85,22.87,13700.0,11.0,11.0,10.9664,10.976,13700.0
2005-01-28 09:55:00,22.86,22.88,22.82,22.87,36400.0,10.9712,10.9808,10.952,10.976,36400.0
2005-01-28 10:00:00,22.87,22.87,22.8,22.84,59200.0,10.976,10.976,10.9424,10.9616,59200.0
2005-01-28 10:05:00,22.84,22.85,22.82,22.85,6100.0,10.9616,10.9664,10.952,10.9664,6100.0
2005-01-28 10:10:00,22.84,22.84,22.82,22.82,2600.0,10.9616,10.9616,10.952,10.952,2600.0
2005-01-28 10:15:00,22.82,22.84,22.81,22.84,4300.0,10.952,10.9616,10.9472,10.9616,4300.0
2005-01-28 10:20:00,22.82,22.84,22.8,22.8,10700.0,10.952,10.9616,10.9424,10.9424,10700.0
2005-01-28 10:25:00,22.81,22.84,22.8,22.82,6100.0,10.9472,10.9616,10.9424,10.952,6100.0
2005-01-28 10:30:00,22.84,22.86,22.82,22.86,8100.0,10.9616,10.9712,10.952,10.9712,8100.0
2005-01-28 10:35:00,22.85,22.87,22.8,22.87,7100.0,10.9664,10.976,10.9424,10.976,7100.0
2005-01-28 10:40:00,22.86,22.87,22.86,22.86,5600.0,10.9712,10.976,10.9712,10.9712,5600.0
2005-01-28 10:45:00,22.86,22.86,22.84,22.85,9100.0,10.9712,10.9712,10.9616,10.9664,9100.0
2005-01-28 10:50:00,22.85,22.85,22.82,22.85,32200.0,10.9664,10.9664,10.952,10.9664,32200.0
2005-01-28 10:55:00,22.82,22.84,22.82,22.83,22500.0,10.952,10.9616,10.952,10.9568,22500.0
2005-01-28 11:00:00,22.82,22.82,22.8,22.8,27500.0,10.952,10.952,10.9424,10.9424,27500.0
2005-01-28 11:05:00,22.81,22.82,22.72,22.72,25100.0,10.9472,10.952,10.904,10.904,25100.0
2005-01-28 11:10:00,22.71,22.74,22.66,22.67,11200.0,10.8992,10.9136,10.8752,10.88,11200.0
2005-01-28 11:15:00,22.67,22.67,22.57,22.57,28800.0,10.88,10.88,10.832,10.832,28800.0
2005-01-28 11:20:00,22.57,22.69,22.57,22.57,54200.0,10.832,10.8896,10.832,10.832,54200.0
2005-01-28 11:25:00,22.57,22.59,22.54,22.55,9000.0,10.832,10.8416,10.8176,10.8224,9000.0
2005-01-28 11:30:00,22.54,22.6,22.54,22.58,14300.0,10.8176,10.8464,10.8176,10.8368,14300.0
2005-01-28 11:35:00,22.6,22.62,22.58,22.62,8600.0,10.8464,10.856,10.8368,10.856,8600.0
2005-01-28 11:40:00,22.63,22.63,22.57,22.58,10600.0,10.8608,10.8608,10.832,10.8368,10600.0
2005-01-28 11:45:00,22.58,22.6,22.58,22.6,27700.0,10.8368,10.8464,10.8368,10.8464,27700.0
2005-01-28 11:50:00,22.58,22.6,22.58,22.6,13500.0,10.8368,10.8464,10.8368,10.8464,13500.0
2005-01-28 11:55:00,22.6,22.61,22.58,22.58,6800.0,10.8464,10.8512,10.8368,10.8368,6800.0
2005-01-28 12:00:00,22.59,22.59,22.58,22.58,4100.0,10.8416,10.8416,10.8368,10.8368,4100.0
2005-01-28 12:05:00,22.59,22.65,22.59,22.63,24400.0,10.8416,10.8704,10.8416,10.8608,24400.0
2005-01-28 12:10:00,22.63,22.64,22.6,22.63,2200.0,10.8608,10.8656,10.8464,10.8608,2200.0
2005-01-28 12:15:00,22.63,22.64,22.63,22.64,3100.0,10.8608,10.8656,10.8608,10.8656,3100.0
2005-01-28 12:20:00,22.63,22.63,22.61,22.62,4200.0,10.8608,10.8608,10.8512,10.856,4200.0
2005-01-28 12:25:00,22.6,22.62,22.58,22.6,8100.0,10.8464,10.856,10.8368,10.8464,8100.0
2005-01-28 12:30:00,22.6,22.61,22.59,22.6,15100.0,10.8464,10.8512,10.8416,10.8464,15100.0
2005-01-28 12:35:00,22.6,22.61,22.59,22.59,5900.0,10.8464,10.8512,10.8416,10.8416,5900.0
2005-01-28 12:40:00,22.6,22.6,22.59,22.59,9100.0,10.8464,10.8464,10.8416,10.8416,9100.0
2005-01-28 12:45:00,22.6,22.6,22.54,22.55,30200.0,10.8464,10.8464,10.8176,10.8224,30200.0
2005-01-28 12:50:00,22.55,22.55,22.54,22.54,10900.0,10.8224,10.8224,10.8176,10.8176,10900.0
2005-01-28 12:55:00,22.55,22.57,22.54,22.56,11700.0,10.8224,10.832,10.8176,10.8272,11700.0
2005-01-28 13:00:00,22.56,22.56,22.54,22.55,11200.0,10.8272,10.8272,10.8176,10.8224,11200.0
2005-01-28 13:05:00,22.54,22.55,22.54,22.54,7800.0,10.8176,10.8224,10.8176,10.8176,7800.0
2005-01-28 13:10:00,22.54,22.55,22.54,22.55,18300.0,10.8176,10.8224,10.8176,10.8224,18300.0
2005-01-28 13:15:00,22.54,22.57,22.54,22.56,15200.0,10.8176,10.832,10.8176,10.8272,15200.0
2005-01-28 13:20:00,22.57,22.58,22.56,22.56,12900.0,10.832,10.8368,10.8272,10.8272,12900.0
2005-01-28 13:25:00,22.57,22.58,22.56,22.58,13000.0,10.832,10.8368,10.8272,10.8368,13000.0
2005-01-28 13:30:00,22.57,22.58,22.56,22.57,8000.0,10.832,10.8368,10.8272,10.832,8000.0
2005-01-28 13:35:00,22.56,22.58,22.55,22.55,15800.0,10.8272,10.8368,10.8224,10.8224,15800.0
2005-01-28 13:40:00,22.55,22.57,22.55,22.56,10000.0,10.8224,10.832,10.8224,10.8272,10000.0
2005-01-28 13:45:00,22.56,22.58,22.56,22.58,11400.0,10.8272,10.8368,10.8272,10.8368,11400.0
2005-01-28 13:50:00,22.58,22.6,22.58,22.59,6700.0,10.8368,10.8464,10.8368,10.8416,6700.0
2005-01-28 13:55:00,22.6,22.6,22.58,22.58,3700.0,10.8464,10.8464,10.8368,10.8368,3700.0
2005-01-28 14:00:00,22.58,22.59,22.57,22.57,8700.0,10.8368,10.8416,10.832,10.832,8700.0
2005-01-28 14:05:00,22.57,22.59,22.57,22.59,5700.0,10.832,10.8416,10.832,10.8416,5700.0
2005-01-28 14:10:00,22.58,22.59,22.57,22.58,18100.0,10.8368,10.8416,10.832,10.8368,18100.0
2005-01-28 14:15:00,22.57,22.59,22.57,22.57,8600.0,10.832,10.8416,10.832,10.832,8600.0
2005-01-28 14:20:00,22.57,22.59,22.57,22.59,6900.0,10.832,10.8416,10.832,10.8416,6900.0
2005-01-28 14:25:00,22.59,22.62,22.59,22.61,6000.0,10.8416,10.856,10.8416,10.8512,6000.0
2005-01-28 14:30:00,22.61,22.64,22.6,22.64,4500.0,10.8512,10.8656,10.8464,10.8656,4500.0
2005-01-28 14:35:00,22.62,22.64,22.6,22.64,9000.0,10.856,10.8656,10.8464,10.8656,9000.0
2005-01-28 14:40:00,22.63,22.65,22.63,22.65,7400.0,10.8608,10.8704,10.8608,10.8704,7400.0
2005-01-28 14:45:00,22.64,22.65,22.61,22.65,7900.0,10.8656,10.8704,10.8512,10.8704,7900.0
2005-01-28 14:50:00,22.63,22.64,22.61,22.64,6100.0,10.8608,10.8656,10.8512,10.8656,6100.0
2005-01-28 14:55:00,22.63,22.68,22.63,22.68,17300.0,10.8608,10.8848,10.8608,10.8848,17300.0
2005-01-28 15:00:00,22.67,22.69,22.67,22.69,11900.0,10.88,10.8896,10.88,10.8896,11900.0
2005-01-28 15:05:00,22.68,22.69,22.67,22.68,7000.0,10.8848,10.8896,10.88,10.8848,7000.0
2005-01-28 15:10:00,22.67,22.69,22.67,22.68,7600.0,10.88,10.8896,10.88,10.8848,7600.0
2005-01-28 15:15:00,22.68,22.71,22.67,22.7,14000.0,10.8848,10.8992,10.88,10.8944,14000.0
2005-01-28 15:20:00,22.68,22.69,22.67,22.68,9700.0,10.8848,10.8896,10.88,10.8848,9700.0
2005-01-28 15:25:00,22.68,22.68,22.67,22.67,8100.0,10.8848,10.8848,10.88,10.88,8100.0
2005-01-28 15:30:00,22.68,22.68,22.65,22.67,32500.0,10.8848,10.8848,10.8704,10.88,32500.0
2005-01-28 15:35:00,22.66,22.67,22.65,22.65,14700.0,10.8752,10.88,10.8704,10.8704,14700.0
2005-01-28 15:40:00,22.65,22.75,22.65,22.74,28200.0,10.8704,10.9184,10.8704,10.9136,28200.0
2005-01-28 15:45:00,22.75,22.75,22.7,22.7,11400.0,10.9184,10.9184,10.8944,10.8944,11400.0
2005-01-28 15:50:00,22.71,22.74,22.7,22.7,17400.0,10.8992,10.9136,10.8944,10.8944,17400.0
2005-01-28 15:55:00,22.71,22.77,22.7,22.76,38400.0,10.8992,10.928,10.8944,10.9232,38400.0
2005-01-31 09:30:00,22.87,22.88,22.77,22.84,27100.0,10.976,10.9808,10.928,10.9616,27100.0
2005-01-31 09:35:00,22.88,22.94,22.87,22.94,9400.0,10.9808,11.0096,10.976,11.0096,9400.0
2005-01-31 09:40:00,22.94,22.96,22.93,22.94,5600.0,11.0096,11.0192,11.0048,11.0096,5600.0
2005-01-31 09:45:00,22.92,22.95,22.9,22.92,10200.0,11.0,11.0144,10.9904,11.0,10200.0
2005-01-31 09:50:00,22.92,22.94,22.91,22.92,4000.0,11.0,11.0096,10.9952,11.0,4000.0
2005-01-31 09:55:00,22.92,22.92,22.91,22.92,900.0,11.0,11.0,10.9952,11.0,900.0
2005-01-31 10:00:00,22.92,22.94,22.91,22.94,4500.0,11.0,11.0096,10.9952,11.0096,4500.0
2005-01-31 10:05:00,22.92,22.96,22.91,22.91,6500.0,11.0,11.0192,10.9952,10.9952,6500.0
2005-01-31 10:10:00,22.91,22.92,22.9,22.92,7500.0,10.9952,11.0,10.9904,11.0,7500.0
2005-01-31 10:15:00,22.92,22.92,22.87,22.88,3700.0,11.0,11.0,10.976,10.9808,3700.0
2005-01-31 10:20:00,22.87,22.94,22.87,22.87,5800.0,10.976,11.0096,10.976,10.976,5800.0
2005-01-31 10:25:00,22.89,22.95,22.88,22.93,4300.0,10.9856,11.0144,10.9808,11.0048,4300.0
2005-01-31 10:30:00,22.94,22.94,22.89,22.89,5300.0,11.0096,11.0096,10.9856,10.9856,5300.0
2005-01-31 10:35:00,22.88,22.89,22.88,22.89,1300.0,10.9808,10.9856,10.9808,10.9856,1300.0
2005-01-31 10:40:00,22.89,22.89,22.88,22.88,2400.0,10.9856,10.9856,10.9808,10.9808,2400.0
2005-01-31 10:45:00,22.88,22.88,22.87,22.87,5100.0,10.9808,10.9808,10.976,10.976,5100.0
2005-01-31 10:50:00,22.86,22.87,22.84,22.84,4600.0,10.9712,10.976,10.9616,10.9616,4600.0
2005-01-31 10:55:00,22.84,22.9,22.84,22.88,2600.0,10.9616,10.9904,10.9616,10.9808,2600.0
2005-01-31 11:00:00,22.88,22.88,22.86,22.88,7400.0,10.9808,10.9808,10.9712,10.9808,7400.0
2005-01-31 11:05:00,22.88,22.9,22.88,22.89,7000.0,10.9808,10.9904,10.9808,10.9856,7000.0
2005-01-31 11:10:00,22.9,22.94,22.89,22.93,11600.0,10.9904,11.0096,10.9856,11.0048,11600.0
2005-01-31 11:15:00,22.93,22.93,22.92,22.92,3800.0,11.0048,11.0048,11.0,11.0,3800.0
2005-01-31 11:20:00,22.92,22.92,22.91,22.91,4400.0,11.0,11.0,10.9952,10.9952,4400.0
2005-01-31 11:25:00,22.92,22.93,22.91,22.91,6600.0,11.0,11.0048,10.9952,10.9952,6600.0
2005-01-31 11:30:00,22.93,22.93,22.9,22.9,4800.0,11.0048,11.0048,10.9904,10.9904,4800.0
2005-01-31 11:35:00,22.9,22.93,22.9,22.9,12700.0,10.9904,11.0048,10.9904,10.9904,12700.0
2005-01-31 11:40:00,22.9,22.91,22.89,22.89,16000.0,10.9904,10.9952,10.9856,10.9856,16000.0
2005-01-31 11:45:00,22.89,22.89,22.87,22.89,7000.0,10.9856,10.9856,10.976,10.9856,7000.0
2005-01-31 11:50:00,22.88,22.89,22.88,22.88,2800.0,10.9808,10.9856,10.9808,10.9808,2800.0
2005-01-31 11:55:00,22.89,22.89,22.88,22.89,1500.0,10.9856,10.9856,10.9808,10.9856,1500.0
2005-01-31 12:00:00,22.89,22.89,22.88,22.89,3100.0,10.9856,10.9856,10.9808,10.9856,3100.0
2005-01-31 12:05:00,22.88,22.89,22.86,22.87,10500.0,10.9808,10.9856,10.9712,10.976,10500.0
2005-01-31 12:10:00,22.87,22.88,22.86,22.86,2300.0,10.976,10.9808,10.9712,10.9712,2300.0
2005-01-31 12:15:00,22.86,22.87,22.85,22.85,2600.0,10.9712,10.976,10.9664,10.9664,2600.0
2005-01-31 12:20:00,22.84,22.9,22.84,22.9,8600.0,10.9616,10.9904,10.9616,10.9904,8600.0
2005-01-31 12:25:00,22.9,22.9,22.9,22.9,5200.0,10.9904,10.9904,10.9904,10.9904,5200.0
2005-01-31 12:30:00,22.89,22.89,22.86,22.86,3200.0,10.9856,10.9856,10.9712,10.9712,3200.0
2005-01-31 12:35:00,22.86,22.89,22.86,22.89,3000.0,10.9712,10.9856,10.9712,10.9856,3000.0
2005-01-31 12:40:00,22.88,22.89,22.87,22.87,5400.0,10.9808,10.9856,10.976,10.976,5400.0
2005-01-31 12:45:00,22.87,22.87,22.84,22.84,7100.0,10.976,10.976,10.9616,10.9616,7100.0
2005-01-31 12:50:00,22.85,22.85,22.81,22.83,7500.0,10.9664,10.9664,10.9472,10.9568,7500.0
2005-01-31 12:55:00,22.82,22.84,22.82,22.84,5600.0,10.952,10.9616,10.952,10.9616,5600.0
2005-01-31 13:00:00,22.82,22.83,22.81,22.82,7100.0,10.952,10.9568,10.9472,10.952,7100.0
2005-01-31 13:05:00,22.82,22.82,22.81,22.82,1400.0,10.952,10.952,10.9472,10.952,1400.0
2005-01-31 13:10:00,22.82,22.83,22.81,22.83,3600.0,10.952,10.9568,10.9472,10.9568,3600.0
2005-01-31 13:15:00,22.81,22.81,22.79,22.81,14200.0,10.9472,10.9472,10.9376,10.9472,14200.0
2005-01-31 13:20:00,22.82,22.82,22.81,22.81,6200.0,10.952,10.952,10.9472,10.9472,6200.0
2005-01-31 13:25:00,22.82,22.84,22.82,22.83,2000.0,10.952,10.9616,10.952,10.9568,2000.0
2005-01-31 13:30:00,22.82,22.83,22.82,22.82,2700.0,10.952,10.9568,10.952,10.952,2700.0
2005-01-31 13:35:00,22.82,22.84,22.82,22.83,2900.0,10.952,10.9616,10.952,10.9568,2900.0
2005-01-31 13:40:00,22.83,22.85,22.82,22.83,1500.0,10.9568,10.9664,10.952,10.9568,1500.0
2005-01-31 13:45:00,22.82,22.85,22.81,22.83,12300.0,10.952,10.9664,10.9472,10.9568,12300.0
2005-01-31 13:50:00,22.83,22.83,22.81,22.82,5400.0,10.9568,10.9568,10.9472,10.952,5400.0
2005-01-31 13:55:00,22.82,22.82,22.8,22.82,3600.0,10.952,10.952,10.9424,10.952,3600.0
2005-01-31 14:00:00,22.81,22.83,22.8,22.83,3000.0,10.9472,10.9568,10.9424,10.9568,3000.0
2005-01-31 14:05:00,22.81,22.83,22.8,22.81,12100.0,10.9472,10.9568,10.9424,10.9472,12100.0
2005-01-31 14:10:00,22.8,22.82,22.76,22.77,17300.0,10.9424,10.952,10.9232,10.928,17300.0
2005-01-31 14:15:00,22.77,22.79,22.76,22.77,11100.0,10.928,10.9376,10.9232,10.928,11100.0
2005-01-31 14:20:00,22.78,22.78,22.74,22.78,11300.0,10.9328,10.9328,10.9136,10.9328,11300.0
2005-01-31 14:25:00,22.77,22.77,22.73,22.75,9600.0,10.928,10.928,10.9088,10.9184,9600.0
2005-01-31 14:30:00,22.74,22.83,22.74,22.83,9000.0,10.9136,10.9568,10.9136,10.9568,9000.0
2005-01-31 14:35:00,22.81,22.81,22.79,22.8,12700.0,10.9472,10.9472,10.9376,10.9424,12700.0
2005-01-31 14:40:00,22.8,22.81,22.8,22.8,2100.0,10.9424,10.9472,10.9424,10.9424,2100.0
2005-01-31 14:45:00,22.8,22.8,22.8,22.8,2000.0,10.9424,10.9424,10.9424,10.9424,2000.0
2005-01-31 14:50:00,22.8,22.83,22.78,22.82,8200.0,10.9424,10.9568,10.9328,10.952,8200.0
2005-01-31 14:55:00,22.83,22.84,22.83,22.83,2400.0,10.9568,10.9616,10.9568,10.9568,2400.0
2005-01-31 15:00:00,22.83,22.86,22.83,22.83,2700.0,10.9568,10.9712,10.9568,10.9568,2700.0
2005-01-31 15:05:00,22.84,22.84,22.81,22.83,16100.0,10.9616,10.9616,10.9472,10.9568,16100.0
2005-01-31 15:10:00,22.84,22.86,22.83,22.86,4000.0,10.9616,10.9712,10.9568,10.9712,4000.0
2005-01-31 15:15:00,22.85,22.86,22.84,22.84,8500.0,10.9664,10.9712,10.9616,10.9616,8500.0
2005-01-31 15:20:00,22.84,22.85,22.83,22.84,13600.0,10.9616,10.9664,10.9568,10.9616,13600.0
2005-01-31 15:25:00,22.84,22.87,22.84,22.87,6700.0,10.9616,10.976,10.9616,10.976,6700.0
2005-01-31 15:30:00,22.87,22.88,22.87,22.88,7100.0,10.976,10.9808,10.976,10.9808,7100.0
2005-01-31 15:35:00,22.87,22.89,22.87,22.89,3300.0,10.976,10.9856,10.976,10.9856,3300.0
2005-01-31 15:40:00,22.89,22.93,22.89,22.93,14300.0,10.9856,11.0048,10.9856,11.0048,14300.0
2005-01-31 15:45:00,22.94,22.96,22.93,22.95,15000.0,11.0096,11.0192,11.0048,11.0144,15000.0
2005-01-31 15:50:00,22.96,22.98,22.94,22.97,27300.0,11.0192,11.0288,11.0096,11.024,27300.0
2005-01-31 15:55:00,22.98,23.0,22.96,22.99,51600.0,11.0288,11.0384,11.0192,11.0336,51600.0
2005-02-01 09:30:00,23.0,23.01,22.87,22.94,21200.0,11.0384,11.0432,10.976,11.0096,21200.0
2005-02-01 09:35:00,22.94,23.0,22.87,22.89,8900.0,11.0096,11.0384,10.976,10.9856,8900.0
2005-02-01 09:40:00,22.87,22.87,22.81,22.82,13100.0,10.976,10.976,10.9472,10.952,13100.0
2005-02-01 09:45:00,22.82,22.86,22.82,22.85,10900.0,10.952,10.9712,10.952,10.9664,10900.0
2005-02-01 09:50:00,22.85,22.87,22.84,22.85,3000.0,10.9664,10.976,10.9616,10.9664,3000.0
2005-02-01 09:55:00,22.85,22.86,22.85,22.86,4900.0,10.9664,10.9712,10.9664,10.9712,4900.0
2005-02-01 10:00:00,22.85,22.85,22.8,22.83,3200.0,10.9664,10.9664,10.9424,10.9568,3200.0
2005-02-01 10:05:00,22.82,22.87,22.82,22.87,6700.0,10.952,10.976,10.952,10.976,6700.0
2005-02-01 10:10:00,22.86,22.9,22.86,22.9,6200.0,10.9712,10.9904,10.9712,10.9904,6200.0
2005-02-01 10:15:00,22.9,22.9,22.89,22.89,6100.0,10.9904,10.9904,10.9856,10.9856,6100.0
2005-02-01 10:20:00,22.89,22.9,22.88,22.88,6000.0,10.9856,10.9904,10.9808,10.9808,6000.0
2005-02-01 10:25:00,22.88,22.91,22.88,22.9,4700.0,10.9808,10.9952,10.9808,10.9904,4700.0
2005-02-01 10:30:00,22.91,22.91,22.89,22.9,5000.0,10.9952,10.9952,10.9856,10.9904,5000.0
2005-02-01 10:35:00,22.9,22.95,22.9,22.94,5800.0,10.9904,11.0144,10.9904,11.0096,5800.0
2005-02-01 10:40:00,22.95,22.99,22.94,22.98,17700.0,11.0144,11.0336,11.0096,11.0288,17700.0
2005-02-01 10:45:00,22.98,23.05,22.98,23.05,14300.0,11.0288,11.0624,11.0288,11.0624,14300.0
2005-02-01 10:50:00,23.05,23.06,23.03,23.03,12700.0,11.0624,11.0672,11.0528,11.0528,12700.0
2005-02-01 10:55:00,23.04,23.11,23.04,23.07,11800.0,11.0576,11.0912,11.0576,11.072,11800.0
2005-02-01 11:00:00,23.08,23.11,23.08,23.11,4900.0,11.0768,11.0912,11.0768,11.0912,4900.0
2005-02-01 11:05:00,23.11,23.13,23.1,23.12,28200.0,11.0912,11.1008,11.0864,11.096,28200.0
2005-02-01 11:10:00,23.12,23.16,23.11,23.15,20600.0,11.096,11.1151,11.0912,11.1103,20600.0
2005-02-01 11:15:00,23.15,23.19,23.15,23.18,28100.0,11.1103,11.1295,11.1103,11.1247,28100.0
2005-02-01 11:20:00,23.18,23.19,23.17,23.19,5400.0,11.1247,11.1295,11.1199,11.1295,5400.0
2005-02-01 11:25:00,23.19,23.19,23.17,23.17,12700.0,11.1295,11.1295,11.1199,11.1199,12700.0
2005-02-01 11:30:00,23.18,23.19,23.17,23.19,8000.0,11.1247,11.1295,11.1199,11.1295,8000.0
2005-02-01 11:35:00,23.19,23.19,23.18,23.19,5300.0,11.1295,11.1295,11.1247,11.1295,5300.0
2005-02-01 11:40:00,23.19,23.22,23.18,23.21,14700.0,11.1295,11.1439,11.1247,11.1391,14700.0
2005-02-01 11:45:00,23.21,23.21,23.19,23.2,5200.0,11.1391,11.1391,11.1295,11.1343,5200.0
2005-02-01 11:50:00,23.19,23.2,23.18,23.2,5600.0,11.1295,11.1343,11.1247,11.1343,5600.0
2005-02-01 11:55:00,23.19,23.21,23.19,23.21,11200.0,11.1295,11.1391,11.1295,11.1391,11200.0
2005-02-01 12:00:00,23.2,23.22,23.19,23.22,9200.0,11.1343,11.1439,11.1295,11.1439,9200.0
2005-02-01 12:05:00,23.23,23.26,23.22,23.26,14800.0,11.1487,11.1631,11.1439,11.1631,14800.0
2005-02-01 12:10:00,23.26,23.29,23.24,23.26,29900.0,11.1631,11.1775,11.1535,11.1631,29900.0
2005-02-01 12:15:00,23.26,23.27,23.23,23.23,4500.0,11.1631,11.1679,11.1487,11.1487,4500.0
2005-02-01 12:20:00,23.23,23.24,23.22,23.23,5200.0,11.1487,11.1535,11.1439,11.1487,5200.0
2005-02-01 12:25:00,23.23,23.25,23.21,23.23,6900.0,11.1487,11.1583,11.1391,11.1487,6900.0
2005-02-01 12:30:00,23.23,23.24,23.21,23.24,4900.0,11.1487,11.1535,11.1391,11.1535,4900.0
2005-02-01 12:35:00,23.24,23.24,23.21,23.21,4400.0,11.1535,11.1535,11.1391,11.1391,4400.0
2005-02-01 12:40:00,23.22,23.23,23.21,23.21,8400.0,11.1439,11.1487,11.1391,11.1391,8400.0
2005-02-01 12:45:00,23.21,23.22,23.21,23.21,4500.0,11.1391,11.1439,11.1391,11.1391,4500.0
2005-02-01 12:50:00,23.22,23.22,23.21,23.21,1400.0,11.1439,11.1439,11.1391,11.1391,1400.0
2005-02-01 12:55:00,23.21,23.22,23.21,23.21,3500.0,11.1391,11.1439,11.1391,11.1391,3500.0
2005-02-01 13:00:00,23.21,23.21,23.14,23.16,18600.0,11.1391,11.1391,11.1055,11.1151,18600.0
2005-02-01 13:05:00,23.17,23.17,23.15,23.16,5700.0,11.1199,11.1199,11.1103,11.1151,5700.0
2005-02-01 13:10:00,23.15,23.16,23.14,23.14,5900.0,11.1103,11.1151,11.1055,11.1055,5900.0
2005-02-01 13:15:00,23.15,23.15,23.1,23.11,14000.0,11.1103,11.1103,11.0864,11.0912,14000.0
2005-02-01 13:20:00,23.1,23.11,23.1,23.1,3800.0,11.0864,11.0912,11.0864,11.0864,3800.0
2005-02-01 13:25:00,23.1,23.15,23.1,23.14,7600.0,11.0864,11.1103,11.0864,11.1055,7600.0
2005-02-01 13:30:00,23.13,23.14,23.12,23.12,8500.0,11.1008,11.1055,11.096,11.096,8500.0
2005-02-01 13:35:00,23.13,23.13,23.11,23.12,2500.0,11.1008,11.1008,11.0912,11.096,2500.0
2005-02-01 13:40:00,23.12,23.12,23.1,23.1,3400.0,11.096,11.096,11.0864,11.0864,3400.0
2005-02-01 13:45:00,23.1,23.1,23.07,23.1,5700.0,11.0864,11.0864,11.072,11.0864,5700.0
2005-02-01 13:50:00,23.09,23.11,23.09,23.11,23100.0,11.0816,11.0912,11.0816,11.0912,23100.0
2005-02-01 13:55:00,23.1,23.14,23.09,23.14,8800.0,11.0864,11.1055,11.0816,11.1055,8800.0
2005-02-01 14:00:00,23.14,23.14,23.11,23.12,13200.0,11.1055,11.1055,11.0912,11.096,13200.0
2005-02-01 14:05:00,23.12,23.12,23.1,23.12,5200.0,11.096,11.096,11.0864,11.096,5200.0
2005-02-01 14:10:00,23.12,23.17,23.11,23.16,7400.0,11.096,11.1199,11.0912,11.1151,7400.0
2005-02-01 14:15:00,23.14,23.15,23.13,23.13,14500.0,11.1055,11.1103,11.1008,11.1008,14500.0
2005-02-01 14:20:00,23.12,23.15,23.12,23.15,7800.0,11.096,11.1103,11.096,11.1103,7800.0
2005-02-01 14:25:00,23.14,23.14,23.12,23.14,5300.0,11.1055,11.1055,11.096,11.1055,5300.0
2005-02-01 14:30:00,23.13,23.17,23.12,23.17,5400.0,11.1008,11.1199,11.096,11.1199,5400.0
2005-02-01 14:35:00,23.16,23.16,23.14,23.15,20300.0,11.1151,11.1151,11.1055,11.1103,20300.0
2005-02-01 14:40:00,23.15,23.16,23.15,23.16,9700.0,11.1103,11.1151,11.1103,11.1151,9700.0
2005-02-01 14:45:00,23.16,23.16,23.1,23.13,8600.0,11.1151,11.1151,11.0864,11.1008,8600.0
2005-02-01 14:50:00,23.13,23.13,23.12,23.13,4400.0,11.1008,11.1008,11.096,11.1008,4400.0
2005-02-01 14:55:00,23.12,23.13,23.1,23.11,7500.0,11.096,11.1008,11.0864,11.0912,7500.0
2005-02-01 15:00:00,23.11,23.13,23.11,23.11,6900.0,11.0912,11.1008,11.0912,11.0912,6900.0
2005-02-01 15:05:00,23.11,23.12,23.1,23.12,11300.0,11.0912,11.096,11.0864,11.096,11300.0
2005-02-01 15:10:00,23.12,23.15,23.1,23.13,14000.0,11.096,11.1103,11.0864,11.1008,14000.0
2005-02-01 15:15:00,23.13,23.15,23.11,23.13,11600.0,11.1008,11.1103,11.0912,11.1008,11600.0
2005-02-01 15:20:00,23.13,23.13,23.11,23.11,14600.0,11.1008,11.1008,11.0912,11.0912,14600.0
2005-02-01 15:25:00,23.11,23.12,23.1,23.1,13600.0,11.0912,11.096,11.0864,11.0864,13600.0
2005-02-01 15:30:00,23.1,23.11,23.1,23.1,20500.0,11.0864,11.0912,11.0864,11.0864,20500.0
2005-02-01 15:35:00,23.11,23.11,23.1,23.11,14300.0,11.0912,11.0912,11.0864,11.0912,14300.0
2005-02-01 15:40:00,23.1,23.11,23.08,23.1,13300.0,11.0864,11.0912,11.0768,11.0864,13300.0
2005-02-01 15:45:00,23.09,23.1,23.08,23.09,11100.0,11.0816,11.0864,11.0768,11.0816,11100.0
2005-02-01 15:50:00,23.08,23.11,23.03,23.08,20100.0,11.0768,11.0912,11.0528,11.0768,20100.0
2005-02-01 15:55:00,23.07,23.12,23.06,23.08,30800.0,11.072,11.096,11.0672,11.0768,30800.0
2005-02-02 09:30:00,22.96,23.2,22.96,23.06,12500.0,11.0192,11.1343,11.0192,11.0672,12500.0
2005-02-02 09:35:00,23.07,23.08,23.04,23.05,5300.0,11.072,11.0768,11.0576,11.0624,5300.0
2005-02-02 09:40:00,23.04,23.05,23.01,23.02,3100.0,11.0576,11.0624,11.0432,11.048,3100.0
2005-02-02 09:45:00,23.02,23.04,23.0,23.03,5800.0,11.048,11.0576,11.0384,11.0528,5800.0
2005-02-02 09:50:00,23.05,23.08,23.04,23.06,5100.0,11.0624,11.0768,11.0576,11.0672,5100.0
2005-02-02 09:55:00,23.06,23.07,23.04,23.07,2000.0,11.0672,11.072,11.0576,11.072,2000.0
2005-02-02 10:00:00,23.07,23.11,23.04,23.07,7100.0,11.072,11.0912,11.0576,11.072,7100.0
2005-02-02 10:05:00,23.06,23.07,23.06,23.06,3100.0,11.0672,11.072,11.0672,11.0672,3100.0
2005-02-02 10:10:00,23.06,23.07,23.05,23.06,7000.0,11.0672,11.072,11.0624,11.0672,7000.0
2005-02-02 10:15:00,23.06,23.06,23.05,23.06,4000.0,11.0672,11.0672,11.0624,11.0672,4000.0
2005-02-02 10:20:00,23.06,23.06,23.05,23.06,2000.0,11.0672,11.0672,11.0624,11.0672,2000.0
2005-02-02 10:25:00,23.05,23.06,23.05,23.05,3800.0,11.0624,11.0672,11.0624,11.0624,3800.0
2005-02-02 10:30:00,23.05,23.05,23.03,23.05,5100.0,11.0624,11.0624,11.0528,11.0624,5100.0
2005-02-02 10:35:00,23.04,23.04,23.03,23.04,1400.0,11.0576,11.0576,11.0528,11.0576,1400.0
2005-02-02 10:40:00,23.04,23.04,23.03,23.03,2600.0,11.0576,11.0576,11.0528,11.0528,2600.0
2005-02-02 10:45:00,23.04,23.04,23.03,23.03,5100.0,11.0576,11.0576,11.0528,11.0528,5100.0
2005-02-02 10:50:00,23.03,23.04,23.03,23.03,5700.0,11.0528,11.0576,11.0528,11.0528,5700.0
2005-02-02 10:55:00,23.03,23.04,23.03,23.03,1400.0,11.0528,11.0576,11.0528,11.0528,1400.0
2005-02-02 11:00:00,23.04,23.04,23.03,23.03,2700.0,11.0576,11.0576,11.0528,11.0528,2700.0
2005-02-02 11:05:00,23.03,23.04,23.02,23.02,4800.0,11.0528,11.0576,11.048,11.048,4800.0
2005-02-02 11:10:00,23.03,23.05,23.03,23.03,8800.0,11.0528,11.0624,11.0528,11.0528,8800.0
2005-02-02 11:15:00,23.03,23.05,23.03,23.03,5700.0,11.0528,11.0624,11.0528,11.0528,5700.0
2005-02-02 11:20:00,23.03,23.04,23.03,23.03,3400.0,11.0528,11.0576,11.0528,11.0528,3400.0
2005-02-02 11:25:00,23.03,23.04,23.03,23.03,2500.0,11.0528,11.0576,11.0528,11.0528,2500.0
2005-02-02 11:30:00,23.03,23.04,23.03,23.03,2800.0,11.0528,11.0576,11.0528,11.0528,2800.0
2005-02-02 11:35:00,23.03,23.04,23.03,23.03,2300.0,11.0528,11.0576,11.0528,11.0528,2300.0
2005-02-02 11:40:00,23.02,23.03,23.01,23.02,2900.0,11.048,11.0528,11.0432,11.048,2900.0
2005-02-02 11:45:00,23.02,23.04,23.01,23.03,5700.0,11.048,11.0576,11.0432,11.0528,5700.0
2005-02-02 11:50:00,23.04,23.06,23.03,23.05,10700.0,11.0576,11.0672,11.0528,11.0624,10700.0
2005-02-02 11:55:00,23.05,23.09,23.05,23.09,10000.0,11.0624,11.0816,11.0624,11.0816,10000.0
2005-02-02 12:00:00,23.09,23.13,23.09,23.1,13900.0,11.0816,11.1008,11.0816,11.0864,13900.0
2005-02-02 12:05:00,23.08,23.13,23.08,23.1,6300.0,11.0768,11.1008,11.0768,11.0864,6300.0
2005-02-02 12:10:00,23.1,23.12,23.1,23.11,2800.0,11.0864,11.096,11.0864,11.0912,2800.0
2005-02-02 12:15:00,23.12,23.14,23.11,23.13,11200.0,11.096,11.1055,11.0912,11.1008,11200.0
2005-02-02 12:20:00,23.13,23.13,23.12,23.12,1700.0,11.1008,11.1008,11.096,11.096,1700.0
2005-02-02 12:25:00,23.12,23.13,23.08,23.08,2800.0,11.096,11.1008,11.0768,11.0768,2800.0
2005-02-02 12:30:00,23.08,23.08,23.06,23.06,1700.0,11.0768,11.0768,11.0672,11.0672,1700.0
2005-02-02 12:35:00,23.06,23.07,23.06,23.06,2300.0,11.0672,11.072,11.0672,11.0672,2300.0
2005-02-02 12:40:00,23.06,23.07,23.06,23.07,2400.0,11.0672,11.072,11.0672,11.072,2400.0
2005-02-02 12:45:00,23.07,23.08,23.06,23.07,3600.0,11.072,11.0768,11.0672,11.072,3600.0
2005-02-02 12:50:00,23.06,23.07,23.06,23.07,2900.0,11.0672,11.072,11.0672,11.072,2900.0
2005-02-02 12:55:00,23.06,23.06,23.06,23.06,300.0,11.0672,11.0672,11.0672,11.0672,300.0
2005-02-02 13:00:00,23.06,23.07,23.06,23.06,2600.0,11.0672,11.072,11.0672,11.0672,2600.0
2005-02-02 13:05:00,23.06,23.07,23.05,23.05,3300.0,11.0672,11.072,11.0624,11.0624,3300.0
2005-02-02 13:10:00,23.05,23.07,23.05,23.06,3000.0,11.0624,11.072,11.0624,11.0672,3000.0
2005-02-02 13:15:00,23.06,23.06,23.05,23.05,1100.0,11.0672,11.0672,11.0624,11.0624,1100.0
2005-02-02 13:20:00,23.05,23.07,23.05,23.06,3700.0,11.0624,11.072,11.0624,11.0672,3700.0
2005-02-02 13:25:00,23.05,23.06,23.05,23.06,4400.0,11.0624,11.0672,11.0624,11.0672,4400.0
2005-02-02 13:30:00,23.06,23.07,23.06,23.06,1200.0,11.0672,11.072,11.0672,11.0672,1200.0
2005-02-02 13:35:00,23.06,23.07,23.06,23.07,3800.0,11.0672,11.072,11.0672,11.072,3800.0
2005-02-02 13:40:00,23.06,23.06,23.03,23.03,5700.0,11.0672,11.0672,11.0528,11.0528,5700.0
2005-02-02 13:45:00,23.04,23.04,23.01,23.02,2700.0,11.0576,11.0576,11.0432,11.048,2700.0
2005-02-02 13:50:00,23.02,23.02,23.0,23.01,3400.0,11.048,11.048,11.0384,11.0432,3400.0
2005-02-02 13:55:00,23.01,23.02,23.0,23.02,3400.0,11.0432,11.048,11.0384,11.048,3400.0
2005-02-02 14:00:00,23.01,23.01,22.99,22.99,20800.0,11.0432,11.0432,11.0336,11.0336,20800.0
2005-02-02 14:05:00,22.99,23.01,22.98,22.99,17200.0,11.0336,11.0432,11.0288,11.0336,17200.0
2005-02-02 14:10:00,22.99,23.02,22.98,22.99,15800.0,11.0336,11.048,11.0288,11.0336,15800.0
2005-02-02 14:15:00,23.0,23.02,22.99,23.01,13200.0,11.0384,11.048,11.0336,11.0432,13200.0
2005-02-02 14:20:00,23.02,23.05,23.0,23.05,11300.0,11.048,11.0624,11.0384,11.0624,11300.0
2005-02-02 14:25:00,23.05,23.06,23.03,23.04,8200.0,11.0624,11.0672,11.0528,11.0576,8200.0
2005-02-02 14:30:00,23.05,23.06,22.97,22.99,22500.0,11.0624,11.0672,11.024,11.0336,22500.0
2005-02-02 14:35:00,22.99,22.99,22.93,22.96,9100.0,11.0336,11.0336,11.0048,11.0192,9100.0
2005-02-02 14:40:00,22.96,22.98,22.95,22.96,5400.0,11.0192,11.0288,11.0144,11.0192,5400.0
2005-02-02 14:45:00,22.97,22.99,22.93,22.98,12200.0,11.024,11.0336,11.0048,11.0288,12200.0
2005-02-02 14:50:00,22.98,23.0,22.95,23.0,13200.0,11.0288,11.0384,11.0144,11.0384,13200.0
2005-02-02 14:55:00,22.99,23.0,22.98,23.0,13900.0,11.0336,11.0384,11.0288,11.0384,13900.0
2005-02-02 15:00:00,22.99,23.0,22.94,22.95,12700.0,11.0336,11.0384,11.0096,11.0144,12700.0
2005-02-02 15:05:00,22.95,22.99,22.93,22.97,7600.0,11.0144,11.0336,11.0048,11.024,7600.0
2005-02-02 15:10:00,22.96,22.99,22.91,22.96,8800.0,11.0192,11.0336,10.9952,11.0192,8800.0
2005-02-02 15:15:00,22.96,22.99,22.94,22.95,18200.0,11.0192,11.0336,11.0096,11.0144,18200.0
2005-02-02 15:20:00,22.97,22.99,22.96,22.98,8000.0,11.024,11.0336,11.0192,11.0288,8000.0
2005-02-02 15:25:00,22.98,22.98,22.94,22.98,8900.0,11.0288,11.0288,11.0096,11.0288,8900.0
2005-02-02 15:30:00,22.97,22.99,22.96,22.99,17400.0,11.024,11.0336,11.0192,11.0336,17400.0
2005-02-02 15:35:00,22.99,23.0,22.96,22.97,20200.0,11.0336,11.0384,11.0192,11.024,20200.0
2005-02-02 15:40:00,22.99,22.99,22.98,22.99,12800.0,11.0336,11.0336,11.0288,11.0336,12800.0
2005-02-02 15:45:00,22.99,23.03,22.99,23.01,16700.0,11.0336,11.0528,11.0336,11.0432,16700.0
2005-02-02 15:50:00,23.01,23.06,23.0,23.06,19300.0,11.0432,11.0672,11.0384,11.0672,19300.0
2005-02-02 15:55:00,23.06,23.06,23.03,23.04,18200.0,11.0672,11.0672,11.0528,11.0576,18200.0
2005-02-03 09:30:00,23.03,23.05,22.94,23.0,12300.0,11.0528,11.0624,11.0096,11.0384,12300.0
2005-02-03 09:35:00,23.0,23.06,22.97,23.06,5600.0,11.0384,11.0672,11.024,11.0672,5600.0
2005-02-03 09:40:00,23.06,23.09,23.05,23.09,2900.0,11.0672,11.0816,11.0624,11.0816,2900.0
2005-02-03 09:45:00,23.08,23.11,23.06,23.11,7100.0,11.0768,11.0912,11.0672,11.0912,7100.0
2005-02-03 09:50:00,23.11,23.12,23.04,23.04,10200.0,11.0912,11.096,11.0576,11.0576,10200.0
2005-02-03 09:55:00,23.04,23.06,23.02,23.02,3500.0,11.0576,11.0672,11.048,11.048,3500.0
2005-02-03 10:00:00,23.02,23.02,22.97,22.97,10300.0,11.048,11.048,11.024,11.024,10300.0
2005-02-03 10:05:00,22.98,23.01,22.98,22.98,6900.0,11.0288,11.0432,11.0288,11.0288,6900.0
2005-02-03 10:10:00,22.98,22.99,22.97,22.98,5500.0,11.0288,11.0336,11.024,11.0288,5500.0
2005-02-03 10:15:00,22.96,22.97,22.93,22.95,3200.0,11.0192,11.024,11.0048,11.0144,3200.0
2005-02-03 10:20:00,22.96,22.97,22.94,22.96,11400.0,11.0192,11.024,11.0096,11.0192,11400.0
2005-02-03 10:25:00,22.95,22.95,22.94,22.95,3800.0,11.0144,11.0144,11.0096,11.0144,3800.0
2005-02-03 10:30:00,22.95,22.96,22.95,22.96,3700.0,11.0144,11.0192,11.0144,11.0192,3700.0
2005-02-03 10:35:00,22.96,22.98,22.94,22.96,11700.0,11.0192,11.0288,11.0096,11.0192,11700.0
2005-02-03 10:40:00,22.96,22.99,22.96,22.98,10200.0,11.0192,11.0336,11.0192,11.0288,10200.0
2005-02-03 10:45:00,22.99,22.99,22.96,22.97,5500.0,11.0336,11.0336,11.0192,11.024,5500.0
2005-02-03 10:50:00,22.97,22.99,22.97,22.97,6000.0,11.024,11.0336,11.024,11.024,6000.0
2005-02-03 10:55:00,22.97,22.97,22.94,22.97,2100.0,11.024,11.024,11.0096,11.024,2100.0
2005-02-03 11:00:00,22.95,22.95,22.92,22.95,3300.0,11.0144,11.0144,11.0,11.0144,3300.0
2005-02-03 11:05:00,22.95,22.96,22.95,22.95,2700.0,11.0144,11.0192,11.0144,11.0144,2700.0
2005-02-03 11:10:00,22.95,22.96,22.93,22.93,1200.0,11.0144,11.0192,11.0048,11.0048,1200.0
2005-02-03 11:15:00,22.95,22.96,22.94,22.94,3600.0,11.0144,11.0192,11.0096,11.0096,3600.0
2005-02-03 11:20:00,22.95,22.95,22.9,22.9,14900.0,11.0144,11.0144,10.9904,10.9904,14900.0
2005-02-03 11:25:00,22.92,22.92,22.89,22.91,11200.0,11.0,11.0,10.9856,10.9952,11200.0
2005-02-03 11:30:00,22.9,22.9,22.88,22.89,6200.0,10.9904,10.9904,10.9808,10.9856,6200.0
2005-02-03 11:35:00,22.9,22.91,22.89,22.9,8100.0,10.9904,10.9952,10.9856,10.9904,8100.0
2005-02-03 11:40:00,22.9,22.92,22.89,22.89,9500.0,10.9904,11.0,10.9856,10.9856,9500.0
2005-02-03 11:45:00,22.9,22.93,22.9,22.91,11100.0,10.9904,11.0048,10.9904,10.9952,11100.0
2005-02-03 11:50:00,22.91,22.92,22.91,22.92,3800.0,10.9952,11.0,10.9952,11.0,3800.0
2005-02-03 11:55:00,22.93,22.93,22.89,22.89,3500.0,11.0048,11.0048,10.9856,10.9856,3500.0
2005-02-03 12:00:00,22.89,22.9,22.88,22.88,1600.0,10.9856,10.9904,10.9808,10.9808,1600.0
2005-02-03 12:05:00,22.9,22.95,22.89,22.93,11100.0,10.9904,11.0144,10.9856,11.0048,11100.0
2005-02-03 12:10:00,22.93,22.93,22.9,22.9,5200.0,11.0048,11.0048,10.9904,10.9904,5200.0
2005-02-03 12:15:00,22.9,22.91,22.9,22.91,2000.0,10.9904,10.9952,10.9904,10.9952,2000.0
2005-02-03 12:20:00,22.91,22.93,22.91,22.92,2300.0,10.9952,11.0048,10.9952,11.0,2300.0
2005-02-03 12:25:00,22.92,22.94,22.92,22.94,4400.0,11.0,11.0096,11.0,11.0096,4400.0
2005-02-03 12:30:00,22.94,22.94,22.9,22.91,9600.0,11.0096,11.0096,10.9904,10.9952,9600.0
2005-02-03 12:35:00,22.91,22.93,22.91,22.93,1100.0,10.9952,11.0048,10.9952,11.0048,1100.0
2005-02-03 12:40:00,22.92,22.92,22.88,22.91,5200.0,11.0,11.0,10.9808,10.9952,5200.0
2005-02-03 12:45:00,22.91,22.91,22.86,22.89,3400.0,10.9952,10.9952,10.9712,10.9856,3400.0
2005-02-03 12:50:00,22.88,22.89,22.84,22.85,7000.0,10.9808,10.9856,10.9616,10.9664,7000.0
2005-02-03 12:55:00,22.85,22.86,22.84,22.86,4100.0,10.9664,10.9712,10.9616,10.9712,4100.0
2005-02-03 13:00:00,22.87,22.87,22.85,22.86,2900.0,10.976,10.976,10.9664,10.9712,2900.0
2005-02-03 13:05:00,22.86,22.9,22.86,22.89,4000.0,10.9712,10.9904,10.9712,10.9856,4000.0
2005-02-03 13:10:00,22.89,22.91,22.89,22.9,1800.0,10.9856,10.9952,10.9856,10.9904,1800.0
2005-02-03 13:15:00,22.89,22.92,22.88,22.92,6500.0,10.9856,11.0,10.9808,11.0,6500.0
2005-02-03 13:20:00,22.9,22.9,22.88,22.89,1700.0,10.9904,10.9904,10.9808,10.9856,1700.0
2005-02-03 13:25:00,22.88,22.92,22.88,22.92,7500.0,10.9808,11.0,10.9808,11.0,7500.0
2005-02-03 13:30:00,22.92,22.95,22.91,22.91,4500.0,11.0,11.0144,10.9952,10.9952,4500.0
2005-02-03 13:35:00,22.91,22.93,22.91,22.93,1300.0,10.9952,11.0048,10.9952,11.0048,1300.0
2005-02-03 13:40:00,22.93,22.93,22.86,22.89,32800.0,11.0048,11.0048,10.9712,10.9856,32800.0
2005-02-03 13:45:00,22.89,22.9,22.89,22.9,1600.0,10.9856,10.9904,10.9856,10.9904,1600.0
2005-02-03 13:50:00,22.91,22.91,22.91,22.91,1000.0,10.9952,10.9952,10.9952,10.9952,1000.0
2005-02-03 13:55:00,22.91,22.91,22.89,22.91,1400.0,10.9952,10.9952,10.9856,10.9952,1400.0
2005-02-03 14:00:00,22.91,22.95,22.91,22.92,4000.0,10.9952,11.0144,10.9952,11.0,4000.0
2005-02-03 14:05:00,22.9,22.92,22.9,22.91,9100.0,10.9904,11.0,10.9904,10.9952,9100.0
2005-02-03 14:10:00,22.92,22.92,22.91,22.91,3700.0,11.0,11.0,10.9952,10.9952,3700.0
2005-02-03 14:15:00,22.91,22.91,22.9,22.9,300.0,10.9952,10.9952,10.9904,10.9904,300.0
2005-02-03 14:20:00,22.9,22.91,22.9,22.91,2300.0,10.9904,10.9952,10.9904,10.9952,2300.0
2005-02-03 14:25:00,22.91,22.91,22.9,22.91,8300.0,10.9952,10.9952,10.9904,10.9952,8300.0
2005-02-03 14:30:00,22.91,22.91,22.9,22.91,1900.0,10.9952,10.9952,10.9904,10.9952,1900.0
2005-02-03 14:35:00,22.9,22.91,22.9,22.9,4100.0,10.9904,10.9952,10.9904,10.9904,4100.0
2005-02-03 14:40:00,22.9,22.9,22.89,22.9,12500.0,10.9904,10.9904,10.9856,10.9904,12500.0
2005-02-03 14:45:00,22.9,22.9,22.89,22.89,4000.0,10.9904,10.9904,10.9856,10.9856,4000.0
2005-02-03 14:50:00,22.9,22.9,22.89,22.9,1400.0,10.9904,10.9904,10.9856,10.9904,1400.0
2005-02-03 14:55:00,22.9,22.9,22.89,22.89,3600.0,10.9904,10.9904,10.9856,10.9856,3600.0
2005-02-03 15:00:00,22.89,22.9,22.87,22.87,2800.0,10.9856,10.9904,10.976,10.976,2800.0
2005-02-03 15:05:00,22.87,22.87,22.86,22.87,2200.0,10.976,10.976,10.9712,10.976,2200.0
2005-02-03 15:10:00,22.87,22.87,22.85,22.86,11300.0,10.976,10.976,10.9664,10.9712,11300.0
2005-02-03 15:15:00,22.86,22.87,22.86,22.87,6700.0,10.9712,10.976,10.9712,10.976,6700.0
2005-02-03 15:20:00,22.87,22.87,22.86,22.87,4700.0,10.976,10.976,10.9712,10.976,4700.0
2005-02-03 15:25:00,22.87,22.87,22.86,22.86,10500.0,10.976,10.976,10.9712,10.9712,10500.0
2005-02-03 15:30:00,22.87,22.88,22.87,22.87,7800.0,10.976,10.9808,10.976,10.976,7800.0
2005-02-03 15:35:00,22.88,22.93,22.88,22.91,15700.0,10.9808,11.0048,10.9808,10.9952,15700.0
2005-02-03 15:40:00,22.91,22.92,22.87,22.89,21500.0,10.9952,11.0,10.976,10.9856,21500.0
2005-02-03 15:45:00,22.88,22.9,22.86,22.86,30700.0,10.9808,10.9904,10.9712,10.9712,30700.0
2005-02-03 15:50:00,22.86,22.9,22.85,22.88,36800.0,10.9712,10.9904,10.9664,10.9808,36800.0
2005-02-03 15:55:00,22.88,22.91,22.87,22.91,16800.0,10.9808,10.9952,10.976,10.9952,16800.0
2005-02-04 09:30:00,22.8,22.94,22.76,22.9,9300.0,10.9424,11.0096,10.9232,10.9904,9300.0
2005-02-04 09:35:00,22.9,22.92,22.89,22.92,3100.0,10.9904,11.0,10.9856,11.0,3100.0
2005-02-04 09:40:00,22.9,22.95,22.9,22.92,6200.0,10.9904,11.0144,10.9904,11.0,6200.0
2005-02-04 09:45:00,22.9,22.92,22.88,22.88,5100.0,10.9904,11.0,10.9808,10.9808,5100.0
2005-02-04 09:50:00,22.89,22.94,22.88,22.93,5700.0,10.9856,11.0096,10.9808,11.0048,5700.0
2005-02-04 09:55:00,22.95,22.98,22.95,22.97,9400.0,11.0144,11.0288,11.0144,11.024,9400.0
2005-02-04 10:00:00,22.97,23.02,22.97,22.99,8600.0,11.024,11.048,11.024,11.0336,8600.0
2005-02-04 10:05:00,22.98,22.99,22.96,22.96,8100.0,11.0288,11.0336,11.0192,11.0192,8100.0
2005-02-04 10:10:00,22.95,22.95,22.95,22.95,1100.0,11.0144,11.0144,11.0144,11.0144,1100.0
2005-02-04 10:15:00,22.95,22.97,22.94,22.97,2900.0,11.0144,11.024,11.0096,11.024,2900.0
2005-02-04 10:20:00,22.97,22.97,22.94,22.95,4400.0,11.024,11.024,11.0096,11.0144,4400.0
2005-02-04 10:25:00,22.95,22.95,22.92,22.93,3900.0,11.0144,11.0144,11.0,11.0048,3900.0
2005-02-04 10:30:00,22.93,22.94,22.92,22.93,5500.0,11.0048,11.0096,11.0,11.0048,5500.0
2005-02-04 10:35:00,22.93,22.94,22.93,22.93,4100.0,11.0048,11.0096,11.0048,11.0048,4100.0
2005-02-04 10:40:00,22.94,22.94,22.93,22.94,4400.0,11.0096,11.0096,11.0048,11.0096,4400.0
2005-02-04 10:45:00,22.94,22.95,22.93,22.95,5100.0,11.0096,11.0144,11.0048,11.0144,5100.0
2005-02-04 10:50:00,22.94,22.95,22.89,22.91,16600.0,11.0096,11.0144,10.9856,10.9952,16600.0
2005-02-04 10:55:00,22.91,22.92,22.91,22.92,1300.0,10.9952,11.0,10.9952,11.0,1300.0
2005-02-04 11:00:00,22.92,22.93,22.91,22.92,9900.0,11.0,11.0048,10.9952,11.0,9900.0
2005-02-04 11:05:00,22.92,22.94,22.92,22.94,8100.0,11.0,11.0096,11.0,11.0096,8100.0
2005-02-04 11:10:00,22.94,22.94,22.91,22.92,7800.0,11.0096,11.0096,10.9952,11.0,7800.0
2005-02-04 11:15:00,22.93,22.93,22.92,22.92,2300.0,11.0048,11.0048,11.0,11.0,2300.0
2005-02-04 11:20:00,22.93,22.94,22.92,22.94,3600.0,11.0048,11.0096,11.0,11.0096,3600.0
2005-02-04 11:25:00,22.94,22.95,22.93,22.94,1800.0,11.0096,11.0144,11.0048,11.0096,1800.0
2005-02-04 11:30:00,22.94,22.99,22.94,22.99,4500.0,11.0096,11.0336,11.0096,11.0336,4500.0
2005-02-04 11:35:00,22.97,22.98,22.96,22.98,2900.0,11.024,11.0288,11.0192,11.0288,2900.0
2005-02-04 11:40:00,22.98,22.98,22.97,22.98,1400.0,11.0288,11.0288,11.024,11.0288,1400.0
2005-02-04 11:45:00,22.98,22.98,22.97,22.98,2300.0,11.0288,11.0288,11.024,11.0288,2300.0
2005-02-04 11:50:00,22.98,22.98,22.97,22.98,3400.0,11.0288,11.0288,11.024,11.0288,3400.0
2005-02-04 11:55:00,22.98,22.98,22.94,22.95,3400.0,11.0288,11.0288,11.0096,11.0144,3400.0
2005-02-04 12:00:00,22.94,22.95,22.94,22.95,4900.0,11.0096,11.0144,11.0096,11.0144,4900.0
2005-02-04 12:05:00,22.94,22.94,22.94,22.94,2400.0,11.0096,11.0096,11.0096,11.0096,2400.0
2005-02-04 12:10:00,22.94,22.95,22.94,22.94,2100.0,11.0096,11.0144,11.0096,11.0096,2100.0
2005-02-04 12:15:00,22.94,22.95,22.94,22.94,1900.0,11.0096,11.0144,11.0096,11.0096,1900.0
2005-02-04 12:20:00,22.95,22.95,22.94,22.95,3200.0,11.0144,11.0144,11.0096,11.0144,3200.0
2005-02-04 12:25:00,22.95,22.95,22.93,22.93,3800.0,11.0144,11.0144,11.0048,11.0048,3800.0
2005-02-04 12:30:00,22.93,22.94,22.93,22.94,2400.0,11.0048,11.0096,11.0048,11.0096,2400.0
2005-02-04 12:35:00,22.94,22.94,22.93,22.93,2500.0,11.0096,11.0096,11.0048,11.0048,2500.0
2005-02-04 12:40:00,22.94,22.94,22.93,22.94,2700.0,11.0096,11.0096,11.0048,11.0096,2700.0
2005-02-04 12:45:00,22.94,22.94,22.93,22.94,2600.0,11.0096,11.0096,11.0048,11.0096,2600.0
2005-02-04 12:50:00,22.94,22.96,22.93,22.95,8100.0,11.0096,11.0192,11.0048,11.0144,8100.0
2005-02-04 12:55:00,22.95,22.98,22.94,22.97,28400.0,11.0144,11.0288,11.0096,11.024,28400.0
2005-02-04 13:00:00,22.98,23.02,22.96,23.02,14700.0,11.0288,11.048,11.0192,11.048,14700.0
2005-02-04 13:05:00,23.0,23.01,23.0,23.0,2400.0,11.0384,11.0432,11.0384,11.0384,2400.0
2005-02-04 13:10:00,23.0,23.03,23.0,23.01,7200.0,11.0384,11.0528,11.0384,11.0432,7200.0
2005-02-04 13:15:00,23.02,23.05,23.02,23.04,10300.0,11.048,11.0624,11.048,11.0576,10300.0
2005-02-04 13:20:00,23.04,23.04,23.01,23.03,13700.0,11.0576,11.0576,11.0432,11.0528,13700.0
2005-02-04 13:25:00,23.03,23.05,23.03,23.04,1500.0,11.0528,11.0624,11.0528,11.0576,1500.0
2005-02-04 13:30:00,23.04,23.05,23.04,23.04,1900.0,11.0576,11.0624,11.0576,11.0576,1900.0
2005-02-04 13:35:00,23.04,23.05,23.04,23.05,5300.0,11.0576,11.0624,11.0576,11.0624,5300.0
2005-02-04 13:40:00,23.05,23.08,23.05,23.05,11700.0,11.0624,11.0768,11.0624,11.0624,11700.0
2005-02-04 13:45:00,23.06,23.06,23.06,23.06,3700.0,11.0672,11.0672,11.0672,11.0672,3700.0
2005-02-04 13:50:00,23.06,23.06,23.02,23.02,5500.0,11.0672,11.0672,11.048,11.048,5500.0
2005-02-04 13:55:00,23.03,23.04,23.01,23.01,7300.0,11.0528,11.0576,11.0432,11.0432,7300.0
2005-02-04 14:00:00,23.01,23.04,23.0,23.03,7400.0,11.0432,11.0576,11.0384,11.0528,7400.0
2005-02-04 14:05:00,23.03,23.03,23.0,23.01,5600.0,11.0528,11.0528,11.0384,11.0432,5600.0
2005-02-04 14:10:00,23.01,23.01,22.99,23.01,7100.0,11.0432,11.0432,11.0336,11.0432,7100.0
2005-02-04 14:15:00,23.01,23.02,23.0,23.01,4300.0,11.0432,11.048,11.0384,11.0432,4300.0
2005-02-04 14:20:00,23.01,23.02,23.0,23.0,4800.0,11.0432,11.048,11.0384,11.0384,4800.0
2005-02-04 14:25:00,23.01,23.01,22.99,22.99,2500.0,11.0432,11.0432,11.0336,11.0336,2500.0
2005-02-04 14:30:00,22.99,23.0,22.99,22.99,2300.0,11.0336,11.0384,11.0336,11.0336,2300.0
2005-02-04 14:35:00,22.99,23.02,22.99,23.02,8500.0,11.0336,11.048,11.0336,11.048,8500.0
2005-02-04 14:40:00,23.03,23.04,23.02,23.03,5300.0,11.0528,11.0576,11.048,11.0528,5300.0
2005-02-04 14:45:00,23.03,23.03,23.0,23.0,3500.0,11.0528,11.0528,11.0384,11.0384,3500.0
2005-02-04 14:50:00,23.01,23.01,23.0,23.0,1300.0,11.0432,11.0432,11.0384,11.0384,1300.0
2005-02-04 14:55:00,23.01,23.01,23.0,23.01,600.0,11.0432,11.0432,11.0384,11.0432,600.0
2005-02-04 15:00:00,23.0,23.01,22.99,23.0,4900.0,11.0384,11.0432,11.0336,11.0384,4900.0
2005-02-04 15:05:00,23.0,23.0,22.99,22.99,4800.0,11.0384,11.0384,11.0336,11.0336,4800.0
2005-02-04 15:10:00,23.0,23.0,22.99,22.99,2500.0,11.0384,11.0384,11.0336,11.0336,2500.0
2005-02-04 15:15:00,23.0,23.05,23.0,23.02,9500.0,11.0384,11.0624,11.0384,11.048,9500.0
2005-02-04 15:20:00,23.04,23.05,23.04,23.04,4600.0,11.0576,11.0624,11.0576,11.0576,4600.0
2005-02-04 15:25:00,23.05,23.05,23.04,23.05,5200.0,11.0624,11.0624,11.0576,11.0624,5200.0
2005-02-04 15:30:00,23.05,23.13,23.05,23.1,25000.0,11.0624,11.1008,11.0624,11.0864,25000.0
2005-02-04 15:35:00,23.09,23.15,23.09,23.14,16200.0,11.0816,11.1103,11.0816,11.1055,16200.0
2005-02-04 15:40:00,23.14,23.15,23.11,23.15,12300.0,11.1055,11.1103,11.0912,11.1103,12300.0
2005-02-04 15:45:00,23.15,23.17,23.12,23.17,9700.0,11.1103,11.1199,11.096,11.1199,9700.0
2005-02-04 15:50:00,23.15,23.17,23.14,23.17,7300.0,11.1103,11.1199,11.1055,11.1199,7300.0
2005-02-04 15:55:00,23.17,23.21,23.13,23.21,15500.0,11.1199,11.1391,11.1008,11.1391,15500.0
2005-02-07 09:30:00,23.06,23.18,23.06,23.15,5300.0,11.0672,11.1247,11.0672,11.1103,5300.0
2005-02-07 09:35:00,23.15,23.22,23.15,23.2,4600.0,11.1103,11.1439,11.1103,11.1343,4600.0
2005-02-07 09:40:00,23.2,23.21,23.19,23.21,2200.0,11.1343,11.1391,11.1295,11.1391,2200.0
2005-02-07 09:45:00,23.21,23.22,23.2,23.22,7900.0,11.1391,11.1439,11.1343,11.1439,7900.0
2005-02-07 09:50:00,23.23,23.25,23.23,23.25,2600.0,11.1487,11.1583,11.1487,11.1583,2600.0
2005-02-07 09:55:00,23.25,23.26,23.24,23.26,1900.0,11.1583,11.1631,11.1535,11.1631,1900.0
2005-02-07 10:00:00,23.24,23.3,23.24,23.3,4300.0,11.1535,11.1823,11.1535,11.1823,4300.0
2005-02-07 10:05:00,23.29,23.31,23.29,23.3,2100.0,11.1775,11.1871,11.1775,11.1823,2100.0
2005-02-07 10:10:00,23.29,23.3,23.29,23.29,1500.0,11.1775,11.1823,11.1775,11.1775,1500.0
2005-02-07 10:15:00,23.3,23.35,23.3,23.35,10000.0,11.1823,11.2063,11.1823,11.2063,10000.0
2005-02-07 10:20:00,23.36,23.38,23.34,23.38,10300.0,11.2111,11.2207,11.2015,11.2207,10300.0
2005-02-07 10:25:00,23.36,23.41,23.36,23.4,8600.0,11.2111,11.2351,11.2111,11.2303,8600.0
2005-02-07 10:30:00,23.4,23.4,23.37,23.37,2300.0,11.2303,11.2303,11.2159,11.2159,2300.0
2005-02-07 10:35:00,23.38,23.39,23.37,23.38,9400.0,11.2207,11.2255,11.2159,11.2207,9400.0
2005-02-07 10:40:00,23.38,23.38,23.37,23.38,1000.0,11.2207,11.2207,11.2159,11.2207,1000.0
2005-02-07 10:45:00,23.38,23.38,23.37,23.37,2300.0,11.2207,11.2207,11.2159,11.2159,2300.0
2005-02-07 10:50:00,23.37,23.39,23.37,23.39,6300.0,11.2159,11.2255,11.2159,11.2255,6300.0
2005-02-07 10:55:00,23.41,23.41,23.38,23.41,7300.0,11.2351,11.2351,11.2207,11.2351,7300.0
2005-02-07 11:00:00,23.41,23.43,23.4,23.43,11600.0,11.2351,11.2447,11.2303,11.2447,11600.0
2005-02-07 11:05:00,23.42,23.42,23.4,23.42,15800.0,11.2399,11.2399,11.2303,11.2399,15800.0
2005-02-07 11:10:00,23.42,23.43,23.4,23.42,27100.0,11.2399,11.2447,11.2303,11.2399,27100.0
2005-02-07 11:15:00,23.42,23.43,23.41,23.42,3900.0,11.2399,11.2447,11.2351,11.2399,3900.0
2005-02-07 11:20:00,23.42,23.43,23.41,23.43,4800.0,11.2399,11.2447,11.2351,11.2447,4800.0
2005-02-07 11:25:00,23.43,23.43,23.42,23.43,3200.0,11.2447,11.2447,11.2399,11.2447,3200.0
2005-02-07 11:30:00,23.42,23.42,23.42,23.42,2800.0,11.2399,11.2399,11.2399,11.2399,2800.0
2005-02-07 11:35:00,23.42,23.42,23.42,23.42,3700.0,11.2399,11.2399,11.2399,11.2399,3700.0
2005-02-07 11:40:00,23.42,23.43,23.42,23.42,12900.0,11.2399,11.2447,11.2399,11.2399,12900.0
2005-02-07 11:45:00,23.42,23.43,23.42,23.43,6800.0,11.2399,11.2447,11.2399,11.2447,6800.0
2005-02-07 11:50:00,23.43,23.43,23.42,23.42,2300.0,11.2447,11.2447,11.2399,11.2399,2300.0
2005-02-07 11:55:00,23.43,23.43,23.43,23.43,4400.0,11.2447,11.2447,11.2447,11.2447,4400.0
2005-02-07 12:00:00,23.43,23.44,23.4,23.42,9600.0,11.2447,11.2495,11.2303,11.2399,9600.0
2005-02-07 12:05:00,23.42,23.42,23.41,23.42,900.0,11.2399,11.2399,11.2351,11.2399,900.0
2005-02-07 12:10:00,23.4,23.4,23.39,23.39,1200.0,11.2303,11.2303,11.2255,11.2255,1200.0
2005-02-07 12:15:00,23.39,23.41,23.39,23.39,4000.0,11.2255,11.2351,11.2255,11.2255,4000.0
2005-02-07 12:20:00,23.39,23.41,23.39,23.41,1000.0,11.2255,11.2351,11.2255,11.2351,1000.0
2005-02-07 12:25:00,23.41,23.42,23.41,23.42,5400.0,11.2351,11.2399,11.2351,11.2399,5400.0
2005-02-07 12:30:00,23.42,23.44,23.42,23.42,4700.0,11.2399,11.2495,11.2399,11.2399,4700.0
2005-02-07 12:35:00,23.43,23.43,23.42,23.42,4700.0,11.2447,11.2447,11.2399,11.2399,4700.0
2005-02-07 12:40:00,23.43,23.43,23.42,23.42,2200.0,11.2447,11.2447,11.2399,11.2399,2200.0
2005-02-07 12:45:00,23.42,23.42,23.41,23.42,6300.0,11.2399,11.2399,11.2351,11.2399,6300.0
2005-02-07 12:50:00,23.42,23.43,23.41,23.41,1300.0,11.2399,11.2447,11.2351,11.2351,1300.0
2005-02-07 12:55:00,23.43,23.43,23.43,23.43,1300.0,11.2447,11.2447,11.2447,11.2447,1300.0
2005-02-07 13:00:00,23.41,23.43,23.41,23.41,2400.0,11.2351,11.2447,11.2351,11.2351,2400.0
2005-02-07 13:05:00,23.42,23.42,23.41,23.41,8500.0,11.2399,11.2399,11.2351,11.2351,8500.0
2005-02-07 13:10:00,23.41,23.42,23.41,23.41,5300.0,11.2351,11.2399,11.2351,11.2351,5300.0
2005-02-07 13:15:00,23.41,23.42,23.4,23.41,5900.0,11.2351,11.2399,11.2303,11.2351,5900.0
2005-02-07 13:20:00,23.41,23.43,23.41,23.43,7800.0,11.2351,11.2447,11.2351,11.2447,7800.0
2005-02-07 13:25:00,23.42,23.43,23.42,23.42,3900.0,11.2399,11.2447,11.2399,11.2399,3900.0
2005-02-07 13:30:00,23.42,23.43,23.42,23.43,3200.0,11.2399,11.2447,11.2399,11.2447,3200.0
2005-02-07 13:35:00,23.41,23.43,23.39,23.41,13200.0,11.2351,11.2447,11.2255,11.2351,13200.0
2005-02-07 13:40:00,23.41,23.44,23.41,23.44,10700.0,11.2351,11.2495,11.2351,11.2495,10700.0
2005-02-07 13:45:00,23.42,23.42,23.38,23.38,5700.0,11.2399,11.2399,11.2207,11.2207,5700.0
2005-02-07 13:50:00,23.38,23.39,23.38,23.39,1900.0,11.2207,11.2255,11.2207,11.2255,1900.0
2005-02-07 13:55:00,23.38,23.41,23.38,23.39,12200.0,11.2207,11.2351,11.2207,11.2255,12200.0
2005-02-07 14:00:00,23.39,23.41,23.37,23.37,17000.0,11.2255,11.2351,11.2159,11.2159,17000.0
2005-02-07 14:05:00,23.37,23.4,23.37,23.37,8800.0,11.2159,11.2303,11.2159,11.2159,8800.0
2005-02-07 14:10:00,23.38,23.38,23.36,23.38,2000.0,11.2207,11.2207,11.2111,11.2207,2000.0
2005-02-07 14:15:00,23.37,23.38,23.36,23.36,3900.0,11.2159,11.2207,11.2111,11.2111,3900.0
2005-02-07 14:20:00,23.37,23.37,23.33,23.33,3500.0,11.2159,11.2159,11.1967,11.1967,3500.0
2005-02-07 14:25:00,23.33,23.35,23.31,23.32,20100.0,11.1967,11.2063,11.1871,11.1919,20100.0
2005-02-07 14:30:00,23.33,23.36,23.33,23.34,3900.0,11.1967,11.2111,11.1967,11.2015,3900.0
2005-02-07 14:35:00,23.33,23.35,23.33,23.34,24500.0,11.1967,11.2063,11.1967,11.2015,24500.0
2005-02-07 14:40:00,23.33,23.34,23.31,23.31,12100.0,11.1967,11.2015,11.1871,11.1871,12100.0
2005-02-07 14:45:00,23.32,23.33,23.31,23.33,4800.0,11.1919,11.1967,11.1871,11.1967,4800.0
2005-02-07 14:50:00,23.33,23.34,23.31,23.32,16900.0,11.1967,11.2015,11.1871,11.1919,16900.0
2005-02-07 14:55:00,23.32,23.34,23.3,23.34,16200.0,11.1919,11.2015,11.1823,11.2015,16200.0
2005-02-07 15:00:00,23.33,23.34,23.31,23.31,3300.0,11.1967,11.2015,11.1871,11.1871,3300.0
2005-02-07 15:05:00,23.33,23.33,23.33,23.33,3600.0,11.1967,11.1967,11.1967,11.1967,3600.0
2005-02-07 15:10:00,23.32,23.33,23.3,23.32,6400.0,11.1919,11.1967,11.1823,11.1919,6400.0
2005-02-07 15:15:00,23.32,23.33,23.32,23.32,5500.0,11.1919,11.1967,11.1919,11.1919,5500.0
2005-02-07 15:20:00,23.33,23.33,23.31,23.31,4400.0,11.1967,11.1967,11.1871,11.1871,4400.0
2005-02-07 15:25:00,23.32,23.34,23.31,23.34,19100.0,11.1919,11.2015,11.1871,11.2015,19100.0
2005-02-07 15:30:00,23.34,23.34,23.33,23.34,8100.0,11.2015,11.2015,11.1967,11.2015,8100.0
2005-02-07 15:35:00,23.33,23.34,23.3,23.3,8700.0,11.1967,11.2015,11.1823,11.1823,8700.0
2005-02-07 15:40:00,23.32,23.34,23.31,23.32,10500.0,11.1919,11.2015,11.1871,11.1919,10500.0
2005-02-07 15:45:00,23.34,23.34,23.3,23.32,24100.0,11.2015,11.2015,11.1823,11.1919,24100.0
2005-02-07 15:50:00,23.31,23.33,23.31,23.32,6200.0,11.1871,11.1967,11.1871,11.1919,6200.0
2005-02-07 15:55:00,23.32,23.36,23.28,23.36,48000.0,11.1919,11.2111,11.1727,11.2111,48000.0
2005-02-08 09:30:00,23.38,23.45,23.31,23.44,7600.0,11.2207,11.2543,11.1871,11.2495,7600.0
2005-02-08 09:35:00,23.4,23.42,23.4,23.42,1500.0,11.2303,11.2399,11.2303,11.2399,1500.0
2005-02-08 09:40:00,23.41,23.41,23.4,23.41,2700.0,11.2351,11.2351,11.2303,11.2351,2700.0
2005-02-08 09:45:00,23.41,23.44,23.41,23.44,3900.0,11.2351,11.2495,11.2351,11.2495,3900.0
2005-02-08 09:50:00,23.44,23.48,23.44,23.47,4600.0,11.2495,11.2687,11.2495,11.2639,4600.0
2005-02-08 09:55:00,23.47,23.48,23.44,23.47,3000.0,11.2639,11.2687,11.2495,11.2639,3000.0
2005-02-08 10:00:00,23.47,23.47,23.44,23.45,3100.0,11.2639,11.2639,11.2495,11.2543,3100.0
2005-02-08 10:05:00,23.45,23.45,23.44,23.45,1800.0,11.2543,11.2543,11.2495,11.2543,1800.0
2005-02-08 10:10:00,23.45,23.48,23.45,23.48,3600.0,11.2543,11.2687,11.2543,11.2687,3600.0
2005-02-08 10:15:00,23.45,23.47,23.45,23.45,4400.0,11.2543,11.2639,11.2543,11.2543,4400.0
2005-02-08 10:20:00,23.45,23.45,23.39,23.39,7000.0,11.2543,11.2543,11.2255,11.2255,7000.0
2005-02-08 10:25:00,23.4,23.4,23.38,23.38,400.0,11.2303,11.2303,11.2207,11.2207,400.0
2005-02-08 10:30:00,23.38,23.43,23.38,23.43,5200.0,11.2207,11.2447,11.2207,11.2447,5200.0
2005-02-08 10:35:00,23.43,23.43,23.41,23.41,2800.0,11.2447,11.2447,11.2351,11.2351,2800.0
2005-02-08 10:40:00,23.42,23.42,23.38,23.42,9200.0,11.2399,11.2399,11.2207,11.2399,9200.0
2005-02-08 10:45:00,23.42,23.42,23.41,23.41,700.0,11.2399,11.2399,11.2351,11.2351,700.0
2005-02-08 10:50:00,23.42,23.42,23.4,23.4,3500.0,11.2399,11.2399,11.2303,11.2303,3500.0
2005-02-08 10:55:00,23.4,23.4,23.4,23.4,4100.0,11.2303,11.2303,11.2303,11.2303,4100.0
2005-02-08 11:00:00,23.4,23.4,23.4,23.4,1900.0,11.2303,11.2303,11.2303,11.2303,1900.0
2005-02-08 11:05:00,23.4,23.4,23.37,23.37,3400.0,11.2303,11.2303,11.2159,11.2159,3400.0
2005-02-08 11:10:00,23.37,23.37,23.37,23.37,300.0,11.2159,11.2159,11.2159,11.2159,300.0
2005-02-08 11:15:00,23.36,23.36,23.35,23.35,6500.0,11.2111,11.2111,11.2063,11.2063,6500.0
2005-02-08 11:20:00,23.35,23.35,23.31,23.31,12600.0,11.2063,11.2063,11.1871,11.1871,12600.0
2005-02-08 11:25:00,23.31,23.32,23.31,23.32,1500.0,11.1871,11.1919,11.1871,11.1919,1500.0
2005-02-08 11:30:00,23.31,23.32,23.31,23.32,4400.0,11.1871,11.1919,11.1871,11.1919,4400.0
2005-02-08 11:35:00,23.32,23.32,23.31,23.32,800.0,11.1919,11.1919,11.1871,11.1919,800.0
2005-02-08 11:40:00,23.32,23.32,23.3,23.3,5100.0,11.1919,11.1919,11.1823,11.1823,5100.0
2005-02-08 11:45:00,23.3,23.31,23.26,23.26,3100.0,11.1823,11.1871,11.1631,11.1631,3100.0
2005-02-08 11:50:00,23.26,23.28,23.26,23.26,2600.0,11.1631,11.1727,11.1631,11.1631,2600.0
2005-02-08 11:55:00,23.26,23.26,23.25,23.25,3500.0,11.1631,11.1631,11.1583,11.1583,3500.0
2005-02-08 12:00:00,23.26,23.26,23.25,23.26,1100.0,11.1631,11.1631,11.1583,11.1631,1100.0
2005-02-08 12:05:00,23.26,23.26,23.2,23.2,13100.0,11.1631,11.1631,11.1343,11.1343,13100.0
2005-02-08 12:10:00,23.2,23.22,23.18,23.19,9200.0,11.1343,11.1439,11.1247,11.1295,9200.0
2005-02-08 12:15:00,23.2,23.21,23.19,23.19,2700.0,11.1343,11.1391,11.1295,11.1295,2700.0
2005-02-08 12:20:00,23.21,23.21,23.19,23.21,600.0,11.1391,11.1391,11.1295,11.1391,600.0
2005-02-08 12:25:00,23.2,23.2,23.2,23.2,1100.0,11.1343,11.1343,11.1343,11.1343,1100.0
2005-02-08 12:30:00,23.19,23.21,23.19,23.2,3000.0,11.1295,11.1391,11.1295,11.1343,3000.0
2005-02-08 12:35:00,23.21,23.22,23.21,23.22,3800.0,11.1391,11.1439,11.1391,11.1439,3800.0
2005-02-08 12:40:00,23.23,23.23,23.21,23.22,4700.0,11.1487,11.1487,11.1391,11.1439,4700.0
2005-02-08 12:45:00,23.22,23.22,23.22,23.22,1100.0,11.1439,11.1439,11.1439,11.1439,1100.0
2005-02-08 12:50:00,23.23,23.23,23.22,23.22,2800.0,11.1487,11.1487,11.1439,11.1439,2800.0
2005-02-08 12:55:00,23.23,23.23,23.21,23.21,2700.0,11.1487,11.1487,11.1391,11.1391,2700.0
2005-02-08 13:00:00,23.21,23.21,23.19,23.19,2900.0,11.1391,11.1391,11.1295,11.1295,2900.0
2005-02-08 13:05:00,23.19,23.21,23.19,23.19,7900.0,11.1295,11.1391,11.1295,11.1295,7900.0
2005-02-08 13:10:00,23.21,23.22,23.2,23.2,2300.0,11.1391,11.1439,11.1343,11.1343,2300.0
2005-02-08 13:15:00,23.21,23.21,23.2,23.21,1700.0,11.1391,11.1391,11.1343,11.1391,1700.0
2005-02-08 13:20:00,23.21,23.21,23.21,23.21,800.0,11.1391,11.1391,11.1391,11.1391,800.0
2005-02-08 13:25:00,23.22,23.22,23.21,23.21,2700.0,11.1439,11.1439,11.1391,11.1391,2700.0
2005-02-08 13:30:00,23.21,23.21,23.21,23.21,100.0,11.1391,11.1391,11.1391,11.1391,100.0
2005-02-08 13:35:00,23.22,23.22,23.22,23.22,1100.0,11.1439,11.1439,11.1439,11.1439,1100.0
2005-02-08 13:40:00,23.22,23.23,23.22,23.22,3100.0,11.1439,11.1487,11.1439,11.1439,3100.0
2005-02-08 13:45:00,23.22,23.23,23.22,23.22,1600.0,11.1439,11.1487,11.1439,11.1439,1600.0
2005-02-08 13:50:00,23.23,23.23,23.22,23.23,3900.0,11.1487,11.1487,11.1439,11.1487,3900.0
2005-02-08 13:55:00,23.22,23.23,23.22,23.22,1700.0,11.1439,11.1487,11.1439,11.1439,1700.0
2005-02-08 14:00:00,23.22,23.23,23.22,23.22,1300.0,11.1439,11.1487,11.1439,11.1439,1300.0
2005-02-08 14:05:00,23.22,23.22,23.22,23.22,100.0,11.1439,11.1439,11.1439,11.1439,100.0
2005-02-08 14:10:00,23.22,23.25,23.21,23.25,5500.0,11.1439,11.1583,11.1391,11.1583,5500.0
2005-02-08 14:15:00,23.24,23.24,23.24,23.24,1800.0,11.1535,11.1535,11.1535,11.1535,1800.0
2005-02-08 14:20:00,23.24,23.24,23.23,23.23,4000.0,11.1535,11.1535,11.1487,11.1487,4000.0
2005-02-08 14:25:00,23.22,23.23,23.22,23.22,4900.0,11.1439,11.1487,11.1439,11.1439,4900.0
2005-02-08 14:30:00,23.21,23.22,23.2,23.2,1500.0,11.1391,11.1439,11.1343,11.1343,1500.0
2005-02-08 14:35:00,23.2,23.22,23.2,23.21,9500.0,11.1343,11.1439,11.1343,11.1391,9500.0
2005-02-08 14:40:00,23.22,23.22,23.21,23.21,1800.0,11.1439,11.1439,11.1391,11.1391,1800.0
2005-02-08 14:45:00,23.21,23.21,23.19,23.19,4400.0,11.1391,11.1391,11.1295,11.1295,4400.0
2005-02-08 14:50:00,23.19,23.19,23.19,23.19,700.0,11.1295,11.1295,11.1295,11.1295,700.0
2005-02-08 14:55:00,23.2,23.2,23.19,23.19,800.0,11.1343,11.1343,11.1295,11.1295,800.0
2005-02-08 15:00:00,23.19,23.2,23.19,23.2,2600.0,11.1295,11.1343,11.1295,11.1343,2600.0
2005-02-08 15:05:00,23.19,23.2,23.19,23.2,3100.0,11.1295,11.1343,11.1295,11.1343,3100.0
2005-02-08 15:10:00,23.2,23.21,23.19,23.2,6300.0,11.1343,11.1391,11.1295,11.1343,6300.0
2005-02-08 15:15:00,23.21,23.21,23.19,23.19,3100.0,11.1391,11.1391,11.1295,11.1295,3100.0
2005-02-08 15:20:00,23.2,23.21,23.19,23.21,7400.0,11.1343,11.1391,11.1295,11.1391,7400.0
2005-02-08 15:25:00,23.21,23.21,23.2,23.21,1000.0,11.1391,11.1391,11.1343,11.1391,1000.0
2005-02-08 15:30:00,23.22,23.22,23.2,23.2,3200.0,11.1439,11.1439,11.1343,11.1343,3200.0
2005-02-08 15:35:00,23.2,23.21,23.19,23.21,4700.0,11.1343,11.1391,11.1295,11.1391,4700.0
2005-02-08 15:40:00,23.22,23.23,23.21,23.23,9900.0,11.1439,11.1487,11.1391,11.1487,9900.0
2005-02-08 15:45:00,23.23,23.24,23.22,23.23,13100.0,11.1487,11.1535,11.1439,11.1487,13100.0
2005-02-08 15:50:00,23.23,23.28,23.22,23.27,12700.0,11.1487,11.1727,11.1439,11.1679,12700.0
2005-02-08 15:55:00,23.27,23.28,23.24,23.24,23600.0,11.1679,11.1727,11.1535,11.1535,23600.0
2005-02-09 09:30:00,23.24,23.3,23.2,23.26,12700.0,11.1535,11.1823,11.1343,11.1631,12700.0
2005-02-09 09:35:00,23.26,23.27,23.22,23.26,7700.0,11.1631,11.1679,11.1439,11.1631,7700.0
2005-02-09 09:40:00,23.26,23.26,23.25,23.26,2500.0,11.1631,11.1631,11.1583,11.1631,2500.0
2005-02-09 09:45:00,23.26,23.26,23.25,23.26,4400.0,11.1631,11.1631,11.1583,11.1631,4400.0
2005-02-09 09:50:00,23.25,23.25,23.1,23.1,19100.0,11.1583,11.1583,11.0864,11.0864,19100.0
2005-02-09 09:55:00,23.13,23.17,23.13,23.14,10100.0,11.1008,11.1199,11.1008,11.1055,10100.0
2005-02-09 10:00:00,23.14,23.22,23.14,23.22,5400.0,11.1055,11.1439,11.1055,11.1439,5400.0
2005-02-09 10:05:00,23.2,23.24,23.2,23.22,4000.0,11.1343,11.1535,11.1343,11.1439,4000.0
2005-02-09 10:10:00,23.21,23.22,23.13,23.13,8800.0,11.1391,11.1439,11.1008,11.1008,8800.0
2005-02-09 10:15:00,23.14,23.18,23.14,23.17,5200.0,11.1055,11.1247,11.1055,11.1199,5200.0
2005-02-09 10:20:00,23.18,23.19,23.13,23.15,9400.0,11.1247,11.1295,11.1008,11.1103,9400.0
2005-02-09 10:25:00,23.15,23.18,23.14,23.18,2000.0,11.1103,11.1247,11.1055,11.1247,2000.0
2005-02-09 10:30:00,23.18,23.19,23.1,23.11,9900.0,11.1247,11.1295,11.0864,11.0912,9900.0
2005-02-09 10:35:00,23.11,23.12,23.11,23.11,2600.0,11.0912,11.096,11.0912,11.0912,2600.0
2005-02-09 10:40:00,23.11,23.11,23.08,23.08,2300.0,11.0912,11.0912,11.0768,11.0768,2300.0
2005-02-09 10:45:00,23.08,23.1,23.08,23.09,8400.0,11.0768,11.0864,11.0768,11.0816,8400.0
2005-02-09 10:50:00,23.1,23.11,23.1,23.1,3500.0,11.0864,11.0912,11.0864,11.0864,3500.0
2005-02-09 10:55:00,23.1,23.1,23.08,23.08,3100.0,11.0864,11.0864,11.0768,11.0768,3100.0
2005-02-09 11:00:00,23.09,23.09,23.07,23.07,7800.0,11.0816,11.0816,11.072,11.072,7800.0
2005-02-09 11:05:00,23.08,23.1,23.08,23.08,4900.0,11.0768,11.0864,11.0768,11.0768,4900.0
2005-02-09 11:10:00,23.08,23.09,23.06,23.08,8200.0,11.0768,11.0816,11.0672,11.0768,8200.0
2005-02-09 11:15:00,23.08,23.08,23.05,23.05,9800.0,11.0768,11.0768,11.0624,11.0624,9800.0
2005-02-09 11:20:00,23.06,23.07,23.05,23.06,4600.0,11.0672,11.072,11.0624,11.0672,4600.0
2005-02-09 11:25:00,23.06,23.07,23.06,23.06,5700.0,11.0672,11.072,11.0672,11.0672,5700.0
2005-02-09 11:30:00,23.07,23.07,23.05,23.05,4000.0,11.072,11.072,11.0624,11.0624,4000.0
2005-02-09 11:35:00,23.06,23.07,23.05,23.06,2300.0,11.0672,11.072,11.0624,11.0672,2300.0
2005-02-09 11:40:00,23.06,23.07,23.05,23.07,7200.0,11.0672,11.072,11.0624,11.072,7200.0
2005-02-09 11:45:00,23.07,23.1,23.05,23.06,11500.0,11.072,11.0864,11.0624,11.0672,11500.0
2005-02-09 11:50:00,23.05,23.07,23.04,23.07,3400.0,11.0624,11.072,11.0576,11.072,3400.0
2005-02-09 11:55:00,23.07,23.07,23.04,23.05,16200.0,11.072,11.072,11.0576,11.0624,16200.0
2005-02-09 12:00:00,23.07,23.07,23.04,23.05,4900.0,11.072,11.072,11.0576,11.0624,4900.0
2005-02-09 12:05:00,23.05,23.05,23.03,23.04,3500.0,11.0624,11.0624,11.0528,11.0576,3500.0
2005-02-09 12:10:00,23.03,23.04,22.98,23.01,15800.0,11.0528,11.0576,11.0288,11.0432,15800.0
2005-02-09 12:15:00,22.99,23.01,22.99,23.0,1600.0,11.0336,11.0432,11.0336,11.0384,1600.0
2005-02-09 12:20:00,22.99,23.02,22.99,23.02,2600.0,11.0336,11.048,11.0336,11.048,2600.0
2005-02-09 12:25:00,23.01,23.01,22.98,23.0,6600.0,11.0432,11.0432,11.0288,11.0384,6600.0
2005-02-09 12:30:00,23.01,23.03,23.0,23.03,4800.0,11.0432,11.0528,11.0384,11.0528,4800.0
2005-02-09 12:35:00,23.03,23.04,23.03,23.04,1700.0,11.0528,11.0576,11.0528,11.0576,1700.0
2005-02-09 12:40:00,23.04,23.04,23.02,23.03,8200.0,11.0576,11.0576,11.048,11.0528,8200.0
2005-02-09 12:45:00,23.04,23.04,23.03,23.03,3800.0,11.0576,11.0576,11.0528,11.0528,3800.0
2005-02-09 12:50:00,23.04,23.04,23.03,23.04,29500.0,11.0576,11.0576,11.0528,11.0576,29500.0
2005-02-09 12:55:00,23.03,23.04,23.03,23.03,900.0,11.0528,11.0576,11.0528,11.0528,900.0
2005-02-09 13:00:00,23.04,23.05,23.04,23.04,800.0,11.0576,11.0624,11.0576,11.0576,800.0
2005-02-09 13:05:00,23.05,23.05,23.04,23.04,2800.0,11.0624,11.0624,11.0576,11.0576,2800.0
2005-02-09 13:10:00,23.04,23.06,23.03,23.05,2900.0,11.0576,11.0672,11.0528,11.0624,2900.0
2005-02-09 13:15:00,23.05,23.05,23.04,23.05,2200.0,11.0624,11.0624,11.0576,11.0624,2200.0
2005-02-09 13:20:00,23.05,23.05,23.05,23.05,2500.0,11.0624,11.0624,11.0624,11.0624,2500.0
2005-02-09 13:25:00,23.05,23.08,23.05,23.08,4200.0,11.0624,11.0768,11.0624,11.0768,4200.0
2005-02-09 13:30:00,23.08,23.09,23.05,23.08,7700.0,11.0768,11.0816,11.0624,11.0768,7700.0
2005-02-09 13:35:00,23.08,23.1,23.05,23.05,10600.0,11.0768,11.0864,11.0624,11.0624,10600.0
2005-02-09 13:40:00,23.06,23.06,23.05,23.06,9400.0,11.0672,11.0672,11.0624,11.0672,9400.0
2005-02-09 13:45:00,23.06,23.06,23.04,23.04,4600.0,11.0672,11.0672,11.0576,11.0576,4600.0
2005-02-09 13:50:00,23.04,23.07,23.03,23.07,5400.0,11.0576,11.072,11.0528,11.072,5400.0
2005-02-09 13:55:00,23.07,23.07,23.04,23.05,2900.0,11.072,11.072,11.0576,11.0624,2900.0
2005-02-09 14:00:00,23.05,23.05,23.03,23.03,1500.0,11.0624,11.0624,11.0528,11.0528,1500.0
2005-02-09 14:05:00,23.03,23.04,22.93,22.95,21000.0,11.0528,11.0576,11.0048,11.0144,21000.0
2005-02-09 14:10:00,22.95,22.96,22.94,22.95,11600.0,11.0144,11.0192,11.0096,11.0144,11600.0
2005-02-09 14:15:00,22.94,23.0,22.91,22.98,24500.0,11.0096,11.0384,10.9952,11.0288,24500.0
2005-02-09 14:20:00,22.98,23.02,22.97,23.01,12200.0,11.0288,11.048,11.024,11.0432,12200.0
2005-02-09 14:25:00,23.0,23.0,22.96,22.99,4200.0,11.0384,11.0384,11.0192,11.0336,4200.0
2005-02-09 14:30:00,22.98,22.99,22.96,22.96,7500.0,11.0288,11.0336,11.0192,11.0192,7500.0
2005-02-09 14:35:00,22.97,22.98,22.95,22.98,7800.0,11.024,11.0288,11.0144,11.0288,7800.0
2005-02-09 14:40:00,22.98,22.98,22.98,22.98,1200.0,11.0288,11.0288,11.0288,11.0288,1200.0
2005-02-09 14:45:00,22.98,22.99,22.97,22.97,2300.0,11.0288,11.0336,11.024,11.024,2300.0
2005-02-09 14:50:00,22.97,22.99,22.97,22.98,4000.0,11.024,11.0336,11.024,11.0288,4000.0
2005-02-09 14:55:00,22.98,22.98,22.97,22.98,8200.0,11.0288,11.0288,11.024,11.0288,8200.0
2005-02-09 15:00:00,22.97,23.0,22.96,22.97,13200.0,11.024,11.0384,11.0192,11.024,13200.0
2005-02-09 15:05:00,22.97,22.98,22.96,22.98,6000.0,11.024,11.0288,11.0192,11.0288,6000.0
2005-02-09 15:10:00,22.98,22.98,22.94,22.96,5300.0,11.0288,11.0288,11.0096,11.0192,5300.0
2005-02-09 15:15:00,22.96,22.99,22.96,22.98,3300.0,11.0192,11.0336,11.0192,11.0288,3300.0
2005-02-09 15:20:00,22.99,23.02,22.99,22.99,3000.0,11.0336,11.048,11.0336,11.0336,3000.0
2005-02-09 15:25:00,23.0,23.03,22.99,23.02,4500.0,11.0384,11.0528,11.0336,11.048,4500.0
2005-02-09 15:30:00,23.03,23.05,23.02,23.03,8800.0,11.0528,11.0624,11.048,11.0528,8800.0
2005-02-09 15:35:00,23.04,23.04,23.02,23.02,10500.0,11.0576,11.0576,11.048,11.048,10500.0
2005-02-09 15:40:00,23.02,23.02,22.96,22.96,11400.0,11.048,11.048,11.0192,11.0192,11400.0
2005-02-09 15:45:00,22.96,22.97,22.95,22.95,8400.0,11.0192,11.024,11.0144,11.0144,8400.0
2005-02-09 15:50:00,22.97,23.25,22.89,22.89,14500.0,11.024,11.1583,10.9856,10.9856,14500.0
2005-02-09 15:55:00,22.89,22.91,22.86,22.89,29200.0,10.9856,10.9952,10.9712,10.9856,29200.0
2005-02-10 09:30:00,22.9,23.0,22.89,22.98,14000.0,10.9904,11.0384,10.9856,11.0288,14000.0
2005-02-10 09:35:00,22.98,22.98,22.92,22.92,4000.0,11.0288,11.0288,11.0,11.0,4000.0
2005-02-10 09:40:00,22.93,23.0,22.92,22.99,5700.0,11.0048,11.0384,11.0,11.0336,5700.0
2005-02-10 09:45:00,22.99,23.01,22.98,22.98,14500.0,11.0336,11.0432,11.0288,11.0288,14500.0
2005-02-10 09:50:00,23.01,23.03,23.0,23.03,7100.0,11.0432,11.0528,11.0384,11.0528,7100.0
2005-02-10 09:55:00,22.99,23.02,22.98,22.99,3700.0,11.0336,11.048,11.0288,11.0336,3700.0
2005-02-10 10:00:00,23.0,23.03,22.98,22.98,6900.0,11.0384,11.0528,11.0288,11.0288,6900.0
2005-02-10 10:05:00,22.99,23.02,22.96,22.97,3300.0,11.0336,11.048,11.0192,11.024,3300.0
2005-02-10 10:10:00,22.97,22.97,22.93,22.93,2300.0,11.024,11.024,11.0048,11.0048,2300.0
2005-02-10 10:15:00,22.93,22.93,22.88,22.88,15000.0,11.0048,11.0048,10.9808,10.9808,15000.0
2005-02-10 10:20:00,22.88,22.91,22.88,22.88,6600.0,10.9808,10.9952,10.9808,10.9808,6600.0
2005-02-10 10:25:00,22.89,22.89,22.88,22.88,3300.0,10.9856,10.9856,10.9808,10.9808,3300.0
2005-02-10 10:30:00,22.88,22.91,22.84,22.89,12400.0,10.9808,10.9952,10.9616,10.9856,12400.0
2005-02-10 10:35:00,22.89,22.89,22.87,22.89,4300.0,10.9856,10.9856,10.976,10.9856,4300.0
2005-02-10 10:40:00,22.89,22.9,22.85,22.85,5600.0,10.9856,10.9904,10.9664,10.9664,5600.0
2005-02-10 10:45:00,22.85,22.85,22.81,22.81,7500.0,10.9664,10.9664,10.9472,10.9472,7500.0
2005-02-10 10:50:00,22.81,22.82,22.8,22.8,4500.0,10.9472,10.952,10.9424,10.9424,4500.0
2005-02-10 10:55:00,22.8,23.82,22.8,22.82,26500.0,10.9424,11.4319,10.9424,10.952,26500.0
2005-02-10 11:00:00,22.81,22.81,22.76,22.77,18200.0,10.9472,10.9472,10.9232,10.928,18200.0
2005-02-10 11:05:00,22.78,22.79,22.76,22.77,15000.0,10.9328,10.9376,10.9232,10.928,15000.0
2005-02-10 11:10:00,22.77,22.79,22.76,22.77,9000.0,10.928,10.9376,10.9232,10.928,9000.0
2005-02-10 11:15:00,22.77,22.77,22.76,22.77,3400.0,10.928,10.928,10.9232,10.928,3400.0
2005-02-10 11:20:00,22.77,22.78,22.76,22.78,1500.0,10.928,10.9328,10.9232,10.9328,1500.0
2005-02-10 11:25:00,22.78,22.79,22.77,22.78,3100.0,10.9328,10.9376,10.928,10.9328,3100.0
2005-02-10 11:30:00,22.78,22.79,22.77,22.79,1500.0,10.9328,10.9376,10.928,10.9376,1500.0
2005-02-10 11:35:00,22.77,22.79,22.77,22.79,1400.0,10.928,10.9376,10.928,10.9376,1400.0
2005-02-10 11:40:00,22.79,22.79,22.78,22.79,1600.0,10.9376,10.9376,10.9328,10.9376,1600.0
2005-02-10 11:45:00,22.79,22.8,22.79,22.8,4200.0,10.9376,10.9424,10.9376,10.9424,4200.0
2005-02-10 11:50:00,22.8,22.82,22.79,22.81,7700.0,10.9424,10.952,10.9376,10.9472,7700.0
2005-02-10 11:55:00,22.81,22.81,22.8,22.8,3800.0,10.9472,10.9472,10.9424,10.9424,3800.0
2005-02-10 12:00:00,22.81,22.81,22.8,22.81,800.0,10.9472,10.9472,10.9424,10.9472,800.0
2005-02-10 12:05:00,22.81,22.81,22.79,22.79,3000.0,10.9472,10.9472,10.9376,10.9376,3000.0
2005-02-10 12:10:00,22.79,22.81,22.79,22.79,3400.0,10.9376,10.9472,10.9376,10.9376,3400.0
2005-02-10 12:15:00,22.79,22.8,22.77,22.77,2300.0,10.9376,10.9424,10.928,10.928,2300.0
2005-02-10 12:20:00,22.77,22.79,22.77,22.79,1600.0,10.928,10.9376,10.928,10.9376,1600.0
2005-02-10 12:25:00,22.79,22.79,22.79,22.79,600.0,10.9376,10.9376,10.9376,10.9376,600.0
2005-02-10 12:30:00,22.8,22.8,22.77,22.77,2200.0,10.9424,10.9424,10.928,10.928,2200.0
2005-02-10 12:35:00,22.78,22.78,22.77,22.78,700.0,10.9328,10.9328,10.928,10.9328,700.0
2005-02-10 12:40:00,22.78,22.78,22.78,22.78,300.0,10.9328,10.9328,10.9328,10.9328,300.0
2005-02-10 12:45:00,22.78,22.79,22.78,22.79,1200.0,10.9328,10.9376,10.9328,10.9376,1200.0
2005-02-10 12:50:00,22.78,22.79,22.78,22.79,1600.0,10.9328,10.9376,10.9328,10.9376,1600.0
2005-02-10 12:55:00,22.79,22.79,22.79,22.79,3200.0,10.9376,10.9376,10.9376,10.9376,3200.0
2005-02-10 13:00:00,22.79,22.79,22.78,22.79,2400.0,10.9376,10.9376,10.9328,10.9376,2400.0
2005-02-10 13:05:00,22.8,22.81,22.79,22.81,10000.0,10.9424,10.9472,10.9376,10.9472,10000.0
2005-02-10 13:10:00,22.81,22.81,22.79,22.81,5000.0,10.9472,10.9472,10.9376,10.9472,5000.0
2005-02-10 13:15:00,22.8,22.81,22.79,22.81,1600.0,10.9424,10.9472,10.9376,10.9472,1600.0
2005-02-10 13:20:00,22.81,22.81,22.8,22.81,500.0,10.9472,10.9472,10.9424,10.9472,500.0
2005-02-10 13:25:00,22.82,22.87,22.82,22.87,5800.0,10.952,10.976,10.952,10.976,5800.0
2005-02-10 13:30:00,22.86,22.88,22.85,22.87,3000.0,10.9712,10.9808,10.9664,10.976,3000.0
2005-02-10 13:35:00,22.87,22.88,22.87,22.88,5600.0,10.976,10.9808,10.976,10.9808,5600.0
2005-02-10 13:40:00,22.85,22.87,22.85,22.87,2100.0,10.9664,10.976,10.9664,10.976,2100.0
2005-02-10 13:45:00,22.87,22.89,22.86,22.89,6500.0,10.976,10.9856,10.9712,10.9856,6500.0
2005-02-10 13:50:00,22.89,22.9,22.85,22.85,3800.0,10.9856,10.9904,10.9664,10.9664,3800.0
2005-02-10 13:55:00,22.87,22.89,22.86,22.89,2700.0,10.976,10.9856,10.9712,10.9856,2700.0
2005-02-10 14:00:00,22.89,22.89,22.87,22.88,1700.0,10.9856,10.9856,10.976,10.9808,1700.0
2005-02-10 14:05:00,22.87,22.88,22.86,22.88,2000.0,10.976,10.9808,10.9712,10.9808,2000.0
2005-02-10 14:10:00,22.88,22.89,22.85,22.87,9700.0,10.9808,10.9856,10.9664,10.976,9700.0
2005-02-10 14:15:00,22.88,22.9,22.88,22.89,4200.0,10.9808,10.9904,10.9808,10.9856,4200.0
2005-02-10 14:20:00,22.9,22.91,22.88,22.91,1800.0,10.9904,10.9952,10.9808,10.9952,1800.0
2005-02-10 14:25:00,22.91,22.91,22.88,22.9,7300.0,10.9952,10.9952,10.9808,10.9904,7300.0
2005-02-10 14:30:00,22.9,22.9,22.87,22.87,5700.0,10.9904,10.9904,10.976,10.976,5700.0
2005-02-10 14:35:00,22.88,22.88,22.88,22.88,2300.0,10.9808,10.9808,10.9808,10.9808,2300.0
2005-02-10 14:40:00,22.88,22.91,22.88,22.89,6200.0,10.9808,10.9952,10.9808,10.9856,6200.0
2005-02-10 14:45:00,22.89,22.92,22.88,22.91,11500.0,10.9856,11.0,10.9808,10.9952,11500.0
2005-02-10 14:50:00,22.92,22.93,22.9,22.9,13800.0,11.0,11.0048,10.9904,10.9904,13800.0
2005-02-10 14:55:00,22.91,22.94,22.89,22.89,20900.0,10.9952,11.0096,10.9856,10.9856,20900.0
2005-02-10 15:00:00,22.89,22.91,22.89,22.9,32800.0,10.9856,10.9952,10.9856,10.9904,32800.0
2005-02-10 15:05:00,22.91,22.91,22.87,22.89,22400.0,10.9952,10.9952,10.976,10.9856,22400.0
2005-02-10 15:10:00,22.89,22.9,22.88,22.88,11100.0,10.9856,10.9904,10.9808,10.9808,11100.0
2005-02-10 15:15:00,22.88,22.9,22.87,22.89,28400.0,10.9808,10.9904,10.976,10.9856,28400.0
2005-02-10 15:20:00,22.88,22.89,22.87,22.89,3000.0,10.9808,10.9856,10.976,10.9856,3000.0
2005-02-10 15:25:00,22.89,22.9,22.88,22.9,7800.0,10.9856,10.9904,10.9808,10.9904,7800.0
2005-02-10 15:30:00,22.9,22.91,22.89,22.91,3400.0,10.9904,10.9952,10.9856,10.9952,3400.0
2005-02-10 15:35:00,22.91,22.91,22.87,22.87,9000.0,10.9952,10.9952,10.976,10.976,9000.0
2005-02-10 15:40:00,22.87,22.87,22.85,22.87,18000.0,10.976,10.976,10.9664,10.976,18000.0
2005-02-10 15:45:00,22.87,22.87,22.84,22.86,6500.0,10.976,10.976,10.9616,10.9712,6500.0
2005-02-10 15:50:00,22.88,22.89,22.84,22.89,12800.0,10.9808,10.9856,10.9616,10.9856,12800.0
2005-02-10 15:55:00,22.89,22.9,22.84,22.87,18100.0,10.9856,10.9904,10.9616,10.976,18100.0
2005-02-11 09:30:00,22.97,22.97,22.88,22.9,2500.0,11.024,11.024,10.9808,10.9904,2500.0
2005-02-11 09:35:00,22.89,22.9,22.89,22.89,900.0,10.9856,10.9904,10.9856,10.9856,900.0
2005-02-11 09:40:00,22.89,22.9,22.82,22.85,3300.0,10.9856,10.9904,10.952,10.9664,3300.0
2005-02-11 09:45:00,22.84,22.85,22.8,22.8,8200.0,10.9616,10.9664,10.9424,10.9424,8200.0
2005-02-11 09:50:00,22.8,22.82,22.77,22.82,5900.0,10.9424,10.952,10.928,10.952,5900.0
2005-02-11 09:55:00,22.82,22.82,22.78,22.78,2500.0,10.952,10.952,10.9328,10.9328,2500.0
2005-02-11 10:00:00,22.79,22.79,22.72,22.72,7300.0,10.9376,10.9376,10.904,10.904,7300.0
2005-02-11 10:05:00,22.73,22.73,22.69,22.7,3800.0,10.9088,10.9088,10.8896,10.8944,3800.0
2005-02-11 10:10:00,22.7,22.73,22.7,22.71,2300.0,10.8944,10.9088,10.8944,10.8992,2300.0
2005-02-11 10:15:00,22.72,22.72,22.69,22.7,3800.0,10.904,10.904,10.8896,10.8944,3800.0
2005-02-11 10:20:00,22.7,22.76,22.67,22.76,10400.0,10.8944,10.9232,10.88,10.9232,10400.0
2005-02-11 10:25:00,22.76,22.79,22.75,22.77,2800.0,10.9232,10.9376,10.9184,10.928,2800.0
2005-02-11 10:30:00,22.76,22.77,22.75,22.75,1400.0,10.9232,10.928,10.9184,10.9184,1400.0
2005-02-11 10:35:00,22.76,22.77,22.75,22.76,700.0,10.9232,10.928,10.9184,10.9232,700.0
2005-02-11 10:40:00,22.76,22.76,22.73,22.73,3900.0,10.9232,10.9232,10.9088,10.9088,3900.0
2005-02-11 10:45:00,22.74,22.77,22.74,22.76,6100.0,10.9136,10.928,10.9136,10.9232,6100.0
2005-02-11 10:50:00,22.75,22.75,22.75,22.75,1800.0,10.9184,10.9184,10.9184,10.9184,1800.0
2005-02-11 10:55:00,22.75,22.75,22.73,22.73,2600.0,10.9184,10.9184,10.9088,10.9088,2600.0
2005-02-11 11:00:00,22.75,22.8,22.73,22.8,11500.0,10.9184,10.9424,10.9088,10.9424,11500.0
2005-02-11 11:05:00,22.79,22.81,22.76,22.79,14500.0,10.9376,10.9472,10.9232,10.9376,14500.0
2005-02-11 11:10:00,22.79,22.85,22.79,22.84,6600.0,10.9376,10.9664,10.9376,10.9616,6600.0
2005-02-11 11:15:00,22.85,22.87,22.82,22.85,4500.0,10.9664,10.976,10.952,10.9664,4500.0
2005-02-11 11:20:00,22.85,22.85,22.84,22.85,2700.0,10.9664,10.9664,10.9616,10.9664,2700.0
2005-02-11 11:25:00,22.87,23.01,22.87,23.0,14500.0,10.976,11.0432,10.976,11.0384,14500.0
2005-02-11 11:30:00,23.0,23.0,22.98,22.98,3300.0,11.0384,11.0384,11.0288,11.0288,3300.0
2005-02-11 11:35:00,22.97,22.97,22.95,22.97,2800.0,11.024,11.024,11.0144,11.024,2800.0
2005-02-11 11:40:00,22.95,22.99,22.95,22.99,3300.0,11.0144,11.0336,11.0144,11.0336,3300.0
2005-02-11 11:45:00,22.98,23.0,22.98,23.0,600.0,11.0288,11.0384,11.0288,11.0384,600.0
2005-02-11 11:50:00,22.99,22.99,22.96,22.97,1900.0,11.0336,11.0336,11.0192,11.024,1900.0
2005-02-11 11:55:00,22.97,22.99,22.97,22.99,3800.0,11.024,11.0336,11.024,11.0336,3800.0
2005-02-11 12:00:00,22.97,23.0,22.97,23.0,3800.0,11.024,11.0384,11.024,11.0384,3800.0
2005-02-11 12:05:00,23.0,23.0,22.88,22.98,16900.0,11.0384,11.0384,10.9808,11.0288,16900.0
2005-02-11 12:10:00,22.98,22.99,22.97,22.99,2500.0,11.0288,11.0336,11.024,11.0336,2500.0
2005-02-11 12:15:00,22.98,22.98,22.96,22.96,1200.0,11.0288,11.0288,11.0192,11.0192,1200.0
2005-02-11 12:20:00,22.97,23.0,22.97,22.99,3600.0,11.024,11.0384,11.024,11.0336,3600.0
2005-02-11 12:25:00,22.98,22.99,22.97,22.98,1700.0,11.0288,11.0336,11.024,11.0288,1700.0
2005-02-11 12:30:00,22.97,22.98,22.96,22.97,600.0,11.024,11.0288,11.0192,11.024,600.0
2005-02-11 12:35:00,22.95,22.98,22.92,22.92,5200.0,11.0144,11.0288,11.0,11.0,5200.0
2005-02-11 12:40:00,22.92,22.92,22.92,22.92,0.0,11.0,11.0,11.0,11.0,0.0
2005-02-11 12:45:00,22.95,22.96,22.94,22.96,1900.0,11.0144,11.0192,11.0096,11.0192,1900.0
2005-02-11 12:50:00,22.96,22.96,22.94,22.95,500.0,11.0192,11.0192,11.0096,11.0144,500.0
2005-02-11 12:55:00,22.95,22.96,22.95,22.96,500.0,11.0144,11.0192,11.0144,11.0192,500.0
2005-02-11 13:00:00,22.96,22.97,22.95,22.95,2100.0,11.0192,11.024,11.0144,11.0144,2100.0
2005-02-11 13:05:00,22.96,22.96,22.92,22.93,12300.0,11.0192,11.0192,11.0,11.0048,12300.0
2005-02-11 13:10:00,22.93,22.93,22.92,22.93,7000.0,11.0048,11.0048,11.0,11.0048,7000.0
2005-02-11 13:15:00,22.93,22.95,22.93,22.93,3300.0,11.0048,11.0144,11.0048,11.0048,3300.0
2005-02-11 13:20:00,22.95,22.95,22.94,22.94,1600.0,11.0144,11.0144,11.0096,11.0096,1600.0
2005-02-11 13:25:00,22.95,22.95,22.94,22.94,6700.0,11.0144,11.0144,11.0096,11.0096,6700.0
2005-02-11 13:30:00,22.95,22.95,22.94,22.95,600.0,11.0144,11.0144,11.0096,11.0144,600.0
2005-02-11 13:35:00,22.94,22.94,22.93,22.93,4200.0,11.0096,11.0096,11.0048,11.0048,4200.0
2005-02-11 13:40:00,22.93,22.93,22.9,22.9,11300.0,11.0048,11.0048,10.9904,10.9904,11300.0
2005-02-11 13:45:00,22.9,22.9,22.89,22.89,4400.0,10.9904,10.9904,10.9856,10.9856,4400.0
2005-02-11 13:50:00,22.89,22.9,22.89,22.9,64500.0,10.9856,10.9904,10.9856,10.9904,64500.0
2005-02-11 13:55:00,22.9,22.91,22.89,22.9,6700.0,10.9904,10.9952,10.9856,10.9904,6700.0
2005-02-11 14:00:00,22.91,22.91,22.89,22.89,4000.0,10.9952,10.9952,10.9856,10.9856,4000.0
2005-02-11 14:05:00,22.88,22.9,22.88,22.9,1900.0,10.9808,10.9904,10.9808,10.9904,1900.0
2005-02-11 14:10:00,22.9,22.9,22.9,22.9,700.0,10.9904,10.9904,10.9904,10.9904,700.0
2005-02-11 14:15:00,22.91,22.92,22.91,22.92,2700.0,10.9952,11.0,10.9952,11.0,2700.0
2005-02-11 14:20:00,22.92,22.93,22.92,22.92,1600.0,11.0,11.0048,11.0,11.0,1600.0
2005-02-11 14:25:00,22.93,22.93,22.91,22.93,1900.0,11.0048,11.0048,10.9952,11.0048,1900.0
2005-02-11 14:30:00,22.92,22.94,22.91,22.93,900.0,11.0,11.0096,10.9952,11.0048,900.0
2005-02-11 14:35:00,22.93,22.94,22.93,22.94,3000.0,11.0048,11.0096,11.0048,11.0096,3000.0
2005-02-11 14:40:00,22.93,22.95,22.92,22.94,5900.0,11.0048,11.0144,11.0,11.0096,5900.0
2005-02-11 14:45:00,22.95,22.95,22.93,22.93,4100.0,11.0144,11.0144,11.0048,11.0048,4100.0
2005-02-11 14:50:00,22.94,22.95,22.93,22.94,1500.0,11.0096,11.0144,11.0048,11.0096,1500.0
2005-02-11 14:55:00,22.94,22.95,22.94,22.95,400.0,11.0096,11.0144,11.0096,11.0144,400.0
2005-02-11 15:00:00,22.95,22.96,22.94,22.95,4100.0,11.0144,11.0192,11.0096,11.0144,4100.0
2005-02-11 15:05:00,22.95,22.97,22.95,22.97,2200.0,11.0144,11.024,11.0144,11.024,2200.0
2005-02-11 15:10:00,22.98,23.0,22.96,22.96,6600.0,11.0288,11.0384,11.0192,11.0192,6600.0
2005-02-11 15:15:00,22.97,22.97,22.96,22.97,1700.0,11.024,11.024,11.0192,11.024,1700.0
2005-02-11 15:20:00,22.97,22.98,22.96,22.98,60900.0,11.024,11.0288,11.0192,11.0288,60900.0
2005-02-11 15:25:00,22.98,22.99,22.95,22.96,6300.0,11.0288,11.0336,11.0144,11.0192,6300.0
2005-02-11 15:30:00,22.96,23.0,22.96,23.0,1500.0,11.0192,11.0384,11.0192,11.0384,1500.0
2005-02-11 15:35:00,22.99,22.99,22.95,22.96,10000.0,11.0336,11.0336,11.0144,11.0192,10000.0
2005-02-11 15:40:00,22.96,22.98,22.96,22.96,3300.0,11.0192,11.0288,11.0192,11.0192,3300.0
2005-02-11 15:45:00,22.97,23.0,22.96,22.99,4800.0,11.024,11.0384,11.0192,11.0336,4800.0
2005-02-11 15:50:00,23.0,23.0,22.95,22.95,9900.0,11.0384,11.0384,11.0144,11.0144,9900.0
2005-02-11 15:55:00,22.94,22.98,22.91,22.97,10900.0,11.0096,11.0288,10.9952,11.024,10900.0
2005-02-14 09:30:00,22.75,22.9,22.72,22.9,41300.0,10.9184,10.9904,10.904,10.9904,41300.0
2005-02-14 09:35:00,22.91,22.97,22.91,22.96,3900.0,10.9952,11.024,10.9952,11.0192,3900.0
2005-02-14 09:40:00,22.95,22.98,22.95,22.95,2300.0,11.0144,11.0288,11.0144,11.0144,2300.0
2005-02-14 09:45:00,22.96,22.96,22.94,22.94,1100.0,11.0192,11.0192,11.0096,11.0096,1100.0
2005-02-14 09:50:00,22.95,22.96,22.91,22.93,4100.0,11.0144,11.0192,10.9952,11.0048,4100.0
2005-02-14 09:55:00,22.92,22.92,22.9,22.9,2400.0,11.0,11.0,10.9904,10.9904,2400.0
2005-02-14 10:00:00,22.9,22.93,22.89,22.92,4800.0,10.9904,11.0048,10.9856,11.0,4800.0
2005-02-14 10:05:00,22.92,22.93,22.91,22.93,2000.0,11.0,11.0048,10.9952,11.0048,2000.0
2005-02-14 10:10:00,22.93,22.94,22.91,22.94,5000.0,11.0048,11.0096,10.9952,11.0096,5000.0
2005-02-14 10:15:00,22.95,22.95,22.94,22.94,2800.0,11.0144,11.0144,11.0096,11.0096,2800.0
2005-02-14 10:20:00,22.95,22.97,22.94,22.96,2100.0,11.0144,11.024,11.0096,11.0192,2100.0
2005-02-14 10:25:00,22.97,22.98,22.96,22.98,3000.0,11.024,11.0288,11.0192,11.0288,3000.0
2005-02-14 10:30:00,22.98,22.99,22.98,22.99,1100.0,11.0288,11.0336,11.0288,11.0336,1100.0
2005-02-14 10:35:00,22.99,22.99,22.97,22.97,2600.0,11.0336,11.0336,11.024,11.024,2600.0
2005-02-14 10:40:00,22.97,22.98,22.95,22.96,3100.0,11.024,11.0288,11.0144,11.0192,3100.0
2005-02-14 10:45:00,22.95,22.95,22.93,22.95,2700.0,11.0144,11.0144,11.0048,11.0144,2700.0
2005-02-14 10:50:00,22.94,22.94,22.92,22.92,2500.0,11.0096,11.0096,11.0,11.0,2500.0
2005-02-14 10:55:00,22.92,22.94,22.9,22.91,2000.0,11.0,11.0096,10.9904,10.9952,2000.0
2005-02-14 11:00:00,22.91,22.91,22.9,22.91,2300.0,10.9952,10.9952,10.9904,10.9952,2300.0
2005-02-14 11:05:00,22.91,22.91,22.9,22.91,5100.0,10.9952,10.9952,10.9904,10.9952,5100.0
2005-02-14 11:10:00,22.91,22.92,22.9,22.92,4000.0,10.9952,11.0,10.9904,11.0,4000.0
2005-02-14 11:15:00,22.92,22.92,22.89,22.89,4200.0,11.0,11.0,10.9856,10.9856,4200.0
2005-02-14 11:20:00,22.91,22.92,22.9,22.91,3400.0,10.9952,11.0,10.9904,10.9952,3400.0
2005-02-14 11:25:00,22.91,22.92,22.91,22.91,900.0,10.9952,11.0,10.9952,10.9952,900.0
2005-02-14 11:30:00,22.92,22.96,22.9,22.93,8500.0,11.0,11.0192,10.9904,11.0048,8500.0
2005-02-14 11:35:00,22.92,22.95,22.92,22.94,1600.0,11.0,11.0144,11.0,11.0096,1600.0
2005-02-14 11:40:00,22.95,22.95,22.92,22.95,700.0,11.0144,11.0144,11.0,11.0144,700.0
2005-02-14 11:45:00,22.95,22.95,22.95,22.95,400.0,11.0144,11.0144,11.0144,11.0144,400.0
2005-02-14 11:50:00,22.95,22.96,22.93,22.95,3600.0,11.0144,11.0192,11.0048,11.0144,3600.0
2005-02-14 11:55:00,22.96,22.96,22.94,22.94,700.0,11.0192,11.0192,11.0096,11.0096,700.0
2005-02-14 12:00:00,22.94,22.95,22.93,22.95,1900.0,11.0096,11.0144,11.0048,11.0144,1900.0
2005-02-14 12:05:00,22.95,22.96,22.93,22.95,1600.0,11.0144,11.0192,11.0048,11.0144,1600.0
2005-02-14 12:10:00,22.94,22.96,22.94,22.95,1800.0,11.0096,11.0192,11.0096,11.0144,1800.0
2005-02-14 12:15:00,22.95,22.95,22.94,22.94,600.0,11.0144,11.0144,11.0096,11.0096,600.0
2005-02-14 12:20:00,22.94,22.96,22.93,22.93,1500.0,11.0096,11.0192,11.0048,11.0048,1500.0
2005-02-14 12:25:00,22.95,22.95,22.94,22.94,1400.0,11.0144,11.0144,11.0096,11.0096,1400.0
2005-02-14 12:30:00,22.93,22.95,22.93,22.95,3300.0,11.0048,11.0144,11.0048,11.0144,3300.0
2005-02-14 12:35:00,22.93,22.95,22.93,22.94,2000.0,11.0048,11.0144,11.0048,11.0096,2000.0
2005-02-14 12:40:00,22.94,22.95,22.94,22.95,400.0,11.0096,11.0144,11.0096,11.0144,400.0
2005-02-14 12:45:00,22.94,22.95,22.94,22.94,1000.0,11.0096,11.0144,11.0096,11.0096,1000.0
2005-02-14 12:50:00,22.95,22.95,22.93,22.93,1200.0,11.0144,11.0144,11.0048,11.0048,1200.0
2005-02-14 12:55:00,22.94,22.97,22.94,22.97,4000.0,11.0096,11.024,11.0096,11.024,4000.0
2005-02-14 13:00:00,22.95,22.96,22.95,22.95,1300.0,11.0144,11.0192,11.0144,11.0144,1300.0
2005-02-14 13:05:00,22.97,22.97,22.97,22.97,600.0,11.024,11.024,11.024,11.024,600.0
2005-02-14 13:10:00,22.97,22.97,22.96,22.96,1100.0,11.024,11.024,11.0192,11.0192,1100.0
2005-02-14 13:15:00,22.96,22.98,22.96,22.98,3900.0,11.0192,11.0288,11.0192,11.0288,3900.0
2005-02-14 13:20:00,22.97,22.99,22.97,22.99,1500.0,11.024,11.0336,11.024,11.0336,1500.0
2005-02-14 13:25:00,22.98,22.99,22.96,22.96,1500.0,11.0288,11.0336,11.0192,11.0192,1500.0
2005-02-14 13:30:00,22.96,22.97,22.96,22.97,1400.0,11.0192,11.024,11.0192,11.024,1400.0
2005-02-14 13:35:00,22.97,22.98,22.95,22.95,1200.0,11.024,11.0288,11.0144,11.0144,1200.0
2005-02-14 13:40:00,22.95,22.97,22.95,22.97,3000.0,11.0144,11.024,11.0144,11.024,3000.0
2005-02-14 13:45:00,22.97,22.98,22.92,22.93,6500.0,11.024,11.0288,11.0,11.0048,6500.0
2005-02-14 13:50:00,22.94,22.94,22.93,22.94,5900.0,11.0096,11.0096,11.0048,11.0096,5900.0
2005-02-14 13:55:00,22.94,22.94,22.9,22.9,1600.0,11.0096,11.0096,10.9904,10.9904,1600.0
2005-02-14 14:00:00,22.9,22.92,22.9,22.9,2900.0,10.9904,11.0,10.9904,10.9904,2900.0
2005-02-14 14:05:00,22.9,22.91,22.9,22.9,2200.0,10.9904,10.9952,10.9904,10.9904,2200.0
2005-02-14 14:10:00,22.9,22.92,22.9,22.92,1400.0,10.9904,11.0,10.9904,11.0,1400.0
2005-02-14 14:15:00,22.91,22.92,22.91,22.91,2300.0,10.9952,11.0,10.9952,10.9952,2300.0
2005-02-14 14:20:00,22.91,22.92,22.9,22.91,1200.0,10.9952,11.0,10.9904,10.9952,1200.0
2005-02-14 14:25:00,22.92,22.93,22.89,22.89,5600.0,11.0,11.0048,10.9856,10.9856,5600.0
2005-02-14 14:30:00,22.89,22.91,22.89,22.91,2200.0,10.9856,10.9952,10.9856,10.9952,2200.0
2005-02-14 14:35:00,22.9,22.92,22.9,22.92,3100.0,10.9904,11.0,10.9904,11.0,3100.0
2005-02-14 14:40:00,22.92,22.92,22.92,22.92,1300.0,11.0,11.0,11.0,11.0,1300.0
2005-02-14 14:45:00,22.92,22.95,22.92,22.95,700.0,11.0,11.0144,11.0,11.0144,700.0
2005-02-14 14:50:00,22.94,22.95,22.94,22.94,700.0,11.0096,11.0144,11.0096,11.0096,700.0
2005-02-14 14:55:00,22.95,22.97,22.95,22.95,900.0,11.0144,11.024,11.0144,11.0144,900.0
2005-02-14 15:00:00,22.95,22.95,22.94,22.95,900.0,11.0144,11.0144,11.0096,11.0144,900.0
2005-02-14 15:05:00,22.95,22.95,22.93,22.93,1700.0,11.0144,11.0144,11.0048,11.0048,1700.0
2005-02-14 15:10:00,22.94,22.95,22.93,22.94,1100.0,11.0096,11.0144,11.0048,11.0096,1100.0
2005-02-14 15:15:00,22.94,22.96,22.93,22.96,4000.0,11.0096,11.0192,11.0048,11.0192,4000.0
2005-02-14 15:20:00,22.93,22.95,22.93,22.93,900.0,11.0048,11.0144,11.0048,11.0048,900.0
2005-02-14 15:25:00,22.92,22.94,22.92,22.93,2700.0,11.0,11.0096,11.0,11.0048,2700.0
2005-02-14 15:30:00,22.93,22.95,22.92,22.92,1900.0,11.0048,11.0144,11.0,11.0,1900.0
2005-02-14 15:35:00,22.92,22.94,22.91,22.93,8000.0,11.0,11.0096,10.9952,11.0048,8000.0
2005-02-14 15:40:00,22.95,22.97,22.94,22.97,6000.0,11.0144,11.024,11.0096,11.024,6000.0
2005-02-14 15:45:00,22.97,22.97,22.95,22.97,2000.0,11.024,11.024,11.0144,11.024,2000.0
2005-02-14 15:50:00,22.98,22.98,22.96,22.98,4600.0,11.0288,11.0288,11.0192,11.0288,4600.0
2005-02-14 15:55:00,22.97,22.98,22.95,22.97,11600.0,11.024,11.0288,11.0144,11.024,11600.0
2005-02-15 09:30:00,22.86,22.99,22.86,22.95,10900.0,10.9712,11.0336,10.9712,11.0144,10900.0
2005-02-15 09:35:00,22.96,22.99,22.96,22.99,4300.0,11.0192,11.0336,11.0192,11.0336,4300.0
2005-02-15 09:40:00,22.99,22.99,22.99,22.99,6200.0,11.0336,11.0336,11.0336,11.0336,6200.0
2005-02-15 09:45:00,22.99,23.0,22.99,22.99,5100.0,11.0336,11.0384,11.0336,11.0336,5100.0
2005-02-15 09:50:00,23.0,23.06,22.99,23.06,7600.0,11.0384,11.0672,11.0336,11.0672,7600.0
2005-02-15 09:55:00,23.06,23.11,23.06,23.11,8500.0,11.0672,11.0912,11.0672,11.0912,8500.0
2005-02-15 10:00:00,23.11,23.13,23.07,23.1,7300.0,11.0912,11.1008,11.072,11.0864,7300.0
2005-02-15 10:05:00,23.09,23.12,23.09,23.1,9000.0,11.0816,11.096,11.0816,11.0864,9000.0
2005-02-15 10:10:00,23.11,23.12,23.07,23.09,7000.0,11.0912,11.096,11.072,11.0816,7000.0
2005-02-15 10:15:00,23.09,23.1,23.03,23.07,12000.0,11.0816,11.0864,11.0528,11.072,12000.0
2005-02-15 10:20:00,23.06,23.11,23.06,23.09,9000.0,11.0672,11.0912,11.0672,11.0816,9000.0
2005-02-15 10:25:00,23.1,23.13,23.09,23.12,5800.0,11.0864,11.1008,11.0816,11.096,5800.0
2005-02-15 10:30:00,23.13,23.15,23.12,23.13,9200.0,11.1008,11.1103,11.096,11.1008,9200.0
2005-02-15 10:35:00,23.14,23.16,23.13,23.13,9900.0,11.1055,11.1151,11.1008,11.1008,9900.0
2005-02-15 10:40:00,23.15,23.15,23.14,23.15,1100.0,11.1103,11.1103,11.1055,11.1103,1100.0
2005-02-15 10:45:00,23.15,23.18,23.14,23.18,8900.0,11.1103,11.1247,11.1055,11.1247,8900.0
2005-02-15 10:50:00,23.18,23.19,23.18,23.19,4300.0,11.1247,11.1295,11.1247,11.1295,4300.0
2005-02-15 10:55:00,23.19,23.2,23.17,23.17,5000.0,11.1295,11.1343,11.1199,11.1199,5000.0
2005-02-15 11:00:00,23.18,23.18,23.13,23.14,6400.0,11.1247,11.1247,11.1008,11.1055,6400.0
2005-02-15 11:05:00,23.14,23.16,23.14,23.15,8100.0,11.1055,11.1151,11.1055,11.1103,8100.0
2005-02-15 11:10:00,23.15,23.16,23.15,23.15,5500.0,11.1103,11.1151,11.1103,11.1103,5500.0
2005-02-15 11:15:00,23.16,23.16,23.12,23.14,6300.0,11.1151,11.1151,11.096,11.1055,6300.0
2005-02-15 11:20:00,23.14,23.15,23.12,23.15,4400.0,11.1055,11.1103,11.096,11.1103,4400.0
2005-02-15 11:25:00,23.15,23.16,23.14,23.16,4000.0,11.1103,11.1151,11.1055,11.1151,4000.0
2005-02-15 11:30:00,23.16,23.17,23.15,23.16,4300.0,11.1151,11.1199,11.1103,11.1151,4300.0
2005-02-15 11:35:00,23.17,23.18,23.16,23.17,2300.0,11.1199,11.1247,11.1151,11.1199,2300.0
2005-02-15 11:40:00,23.16,23.18,23.15,23.16,8900.0,11.1151,11.1247,11.1103,11.1151,8900.0
2005-02-15 11:45:00,23.17,23.17,23.17,23.17,1400.0,11.1199,11.1199,11.1199,11.1199,1400.0
2005-02-15 11:50:00,23.18,23.18,23.18,23.18,1900.0,11.1247,11.1247,11.1247,11.1247,1900.0
2005-02-15 11:55:00,23.18,23.19,23.16,23.17,8700.0,11.1247,11.1295,11.1151,11.1199,8700.0
2005-02-15 12:00:00,23.17,23.17,23.16,23.16,4300.0,11.1199,11.1199,11.1151,11.1151,4300.0
2005-02-15 12:05:00,23.16,23.16,23.14,23.15,5100.0,11.1151,11.1151,11.1055,11.1103,5100.0
2005-02-15 12:10:00,23.15,23.16,23.14,23.16,2300.0,11.1103,11.1151,11.1055,11.1151,2300.0
2005-02-15 12:15:00,23.16,23.18,23.15,23.18,6400.0,11.1151,11.1247,11.1103,11.1247,6400.0
2005-02-15 12:20:00,23.18,23.18,23.16,23.16,4000.0,11.1247,11.1247,11.1151,11.1151,4000.0
2005-02-15 12:25:00,23.18,23.18,23.14,23.16,9300.0,11.1247,11.1247,11.1055,11.1151,9300.0
2005-02-15 12:30:00,23.16,23.16,23.14,23.16,2600.0,11.1151,11.1151,11.1055,11.1151,2600.0
2005-02-15 12:35:00,23.17,23.18,23.13,23.13,6500.0,11.1199,11.1247,11.1008,11.1008,6500.0
2005-02-15 12:40:00,23.14,23.16,23.13,23.16,1700.0,11.1055,11.1151,11.1008,11.1151,1700.0
2005-02-15 12:45:00,23.16,23.19,23.16,23.19,2300.0,11.1151,11.1295,11.1151,11.1295,2300.0
2005-02-15 12:50:00,23.19,23.2,23.16,23.16,14600.0,11.1295,11.1343,11.1151,11.1151,14600.0
2005-02-15 12:55:00,23.16,23.18,23.16,23.17,12400.0,11.1151,11.1247,11.1151,11.1199,12400.0
2005-02-15 13:00:00,23.17,23.17,23.15,23.15,4400.0,11.1199,11.1199,11.1103,11.1103,4400.0
2005-02-15 13:05:00,23.16,23.16,23.13,23.13,8500.0,11.1151,11.1151,11.1008,11.1008,8500.0
2005-02-15 13:10:00,23.13,23.14,23.04,23.04,29800.0,11.1008,11.1055,11.0576,11.0576,29800.0
2005-02-15 13:15:00,23.05,23.09,23.05,23.09,1800.0,11.0624,11.0816,11.0624,11.0816,1800.0
2005-02-15 13:20:00,23.1,23.11,23.1,23.1,6800.0,11.0864,11.0912,11.0864,11.0864,6800.0
2005-02-15 13:25:00,23.11,23.11,23.02,23.04,11400.0,11.0912,11.0912,11.048,11.0576,11400.0
2005-02-15 13:30:00,23.04,23.04,23.01,23.02,9800.0,11.0576,11.0576,11.0432,11.048,9800.0
2005-02-15 13:35:00,23.04,23.04,23.03,23.04,2000.0,11.0576,11.0576,11.0528,11.0576,2000.0
2005-02-15 13:40:00,23.04,23.06,23.04,23.05,1000.0,11.0576,11.0672,11.0576,11.0624,1000.0
2005-02-15 13:45:00,23.06,23.07,23.06,23.07,2700.0,11.0672,11.072,11.0672,11.072,2700.0
2005-02-15 13:50:00,23.08,23.08,23.06,23.06,6900.0,11.0768,11.0768,11.0672,11.0672,6900.0
2005-02-15 13:55:00,23.06,23.09,23.04,23.08,4800.0,11.0672,11.0816,11.0576,11.0768,4800.0
2005-02-15 14:00:00,23.09,23.09,23.06,23.09,2700.0,11.0816,11.0816,11.0672,11.0816,2700.0
2005-02-15 14:05:00,23.09,23.09,23.05,23.05,5700.0,11.0816,11.0816,11.0624,11.0624,5700.0
2005-02-15 14:10:00,23.05,23.06,23.04,23.04,7300.0,11.0624,11.0672,11.0576,11.0576,7300.0
2005-02-15 14:15:00,23.06,23.06,23.04,23.05,7600.0,11.0672,11.0672,11.0576,11.0624,7600.0
2005-02-15 14:20:00,23.06,23.08,23.05,23.07,6100.0,11.0672,11.0768,11.0624,11.072,6100.0
2005-02-15 14:25:00,23.07,23.07,23.05,23.07,9400.0,11.072,11.072,11.0624,11.072,9400.0
2005-02-15 14:30:00,23.06,23.07,23.04,23.04,9000.0,11.0672,11.072,11.0576,11.0576,9000.0
2005-02-15 14:35:00,23.04,23.04,22.98,23.03,8400.0,11.0576,11.0576,11.0288,11.0528,8400.0
2005-02-15 14:40:00,23.04,23.05,23.03,23.04,10500.0,11.0576,11.0624,11.0528,11.0576,10500.0
2005-02-15 14:45:00,23.04,23.04,23.03,23.03,4400.0,11.0576,11.0576,11.0528,11.0528,4400.0
2005-02-15 14:50:00,23.04,23.05,23.03,23.05,8100.0,11.0576,11.0624,11.0528,11.0624,8100.0
2005-02-15 14:55:00,23.05,23.06,23.04,23.05,7600.0,11.0624,11.0672,11.0576,11.0624,7600.0
2005-02-15 15:00:00,23.05,23.07,23.05,23.06,6500.0,11.0624,11.072,11.0624,11.0672,6500.0
2005-02-15 15:05:00,23.06,23.08,23.06,23.07,37600.0,11.0672,11.0768,11.0672,11.072,37600.0
2005-02-15 15:10:00,23.07,23.08,23.03,23.04,13900.0,11.072,11.0768,11.0528,11.0576,13900.0
2005-02-15 15:15:00,23.04,23.05,23.03,23.05,8000.0,11.0576,11.0624,11.0528,11.0624,8000.0
2005-02-15 15:20:00,23.06,23.08,23.06,23.07,8100.0,11.0672,11.0768,11.0672,11.072,8100.0
2005-02-15 15:25:00,23.08,23.13,23.07,23.12,16000.0,11.0768,11.1008,11.072,11.096,16000.0
2005-02-15 15:30:00,23.13,23.14,23.11,23.12,10700.0,11.1008,11.1055,11.0912,11.096,10700.0
2005-02-15 15:35:00,23.12,23.17,23.12,23.15,8000.0,11.096,11.1199,11.096,11.1103,8000.0
2005-02-15 15:40:00,23.15,23.17,23.15,23.17,8600.0,11.1103,11.1199,11.1103,11.1199,8600.0
2005-02-15 15:45:00,23.16,23.19,23.15,23.16,18000.0,11.1151,11.1295,11.1103,11.1151,18000.0
2005-02-15 15:50:00,23.15,23.2,23.15,23.18,18300.0,11.1103,11.1343,11.1103,11.1247,18300.0
2005-02-15 15:55:00,23.18,23.21,23.13,23.15,46100.0,11.1247,11.1391,11.1008,11.1103,46100.0
2005-02-16 09:30:00,23.18,23.18,23.13,23.14,3600.0,11.1247,11.1247,11.1008,11.1055,3600.0
2005-02-16 09:35:00,23.14,23.14,23.02,23.07,7300.0,11.1055,11.1055,11.048,11.072,7300.0
2005-02-16 09:40:00,23.06,23.06,23.01,23.03,4400.0,11.0672,11.0672,11.0432,11.0528,4400.0
2005-02-16 09:45:00,23.02,23.05,22.98,23.02,3500.0,11.048,11.0624,11.0288,11.048,3500.0
2005-02-16 09:50:00,23.0,23.01,22.98,23.0,4900.0,11.0384,11.0432,11.0288,11.0384,4900.0
2005-02-16 09:55:00,23.0,23.0,22.97,22.97,1400.0,11.0384,11.0384,11.024,11.024,1400.0
2005-02-16 10:00:00,22.97,22.98,22.94,22.94,2900.0,11.024,11.0288,11.0096,11.0096,2900.0
2005-02-16 10:05:00,22.95,22.95,22.91,22.91,3900.0,11.0144,11.0144,10.9952,10.9952,3900.0
2005-02-16 10:10:00,22.93,22.93,22.89,22.9,1900.0,11.0048,11.0048,10.9856,10.9904,1900.0
2005-02-16 10:15:00,22.89,22.95,22.89,22.94,1700.0,10.9856,11.0144,10.9856,11.0096,1700.0
2005-02-16 10:20:00,22.94,22.95,22.94,22.94,2700.0,11.0096,11.0144,11.0096,11.0096,2700.0
2005-02-16 10:25:00,22.94,22.95,22.94,22.94,1200.0,11.0096,11.0144,11.0096,11.0096,1200.0
2005-02-16 10:30:00,22.94,22.95,22.93,22.93,3700.0,11.0096,11.0144,11.0048,11.0048,3700.0
2005-02-16 10:35:00,22.94,22.94,22.93,22.93,2100.0,11.0096,11.0096,11.0048,11.0048,2100.0
2005-02-16 10:40:00,22.93,22.93,22.93,22.93,4000.0,11.0048,11.0048,11.0048,11.0048,4000.0
2005-02-16 10:45:00,22.93,22.93,22.91,22.93,3100.0,11.0048,11.0048,10.9952,11.0048,3100.0
2005-02-16 10:50:00,22.91,22.92,22.9,22.91,2700.0,10.9952,11.0,10.9904,10.9952,2700.0
2005-02-16 10:55:00,22.91,22.92,22.9,22.9,2000.0,10.9952,11.0,10.9904,10.9904,2000.0
2005-02-16 11:00:00,22.89,22.91,22.89,22.89,2500.0,10.9856,10.9952,10.9856,10.9856,2500.0
2005-02-16 11:05:00,22.9,22.9,22.89,22.89,1600.0,10.9904,10.9904,10.9856,10.9856,1600.0
2005-02-16 11:10:00,22.91,22.91,22.89,22.9,2100.0,10.9952,10.9952,10.9856,10.9904,2100.0
2005-02-16 11:15:00,22.89,22.91,22.89,22.91,3100.0,10.9856,10.9952,10.9856,10.9952,3100.0
2005-02-16 11:20:00,22.89,22.89,22.89,22.89,500.0,10.9856,10.9856,10.9856,10.9856,500.0
2005-02-16 11:25:00,22.89,22.91,22.89,22.91,2300.0,10.9856,10.9952,10.9856,10.9952,2300.0
2005-02-16 11:30:00,22.91,22.91,22.9,22.9,900.0,10.9952,10.9952,10.9904,10.9904,900.0
2005-02-16 11:35:00,22.91,22.91,22.89,22.89,1000.0,10.9952,10.9952,10.9856,10.9856,1000.0
2005-02-16 11:40:00,22.89,22.89,22.89,22.89,400.0,10.9856,10.9856,10.9856,10.9856,400.0
2005-02-16 11:45:00,22.89,22.89,22.89,22.89,700.0,10.9856,10.9856,10.9856,10.9856,700.0
2005-02-16 11:50:00,22.89,22.89,22.88,22.88,600.0,10.9856,10.9856,10.9808,10.9808,600.0
2005-02-16 11:55:00,22.88,22.89,22.88,22.89,400.0,10.9808,10.9856,10.9808,10.9856,400.0
2005-02-16 12:00:00,22.88,22.88,22.85,22.86,4100.0,10.9808,10.9808,10.9664,10.9712,4100.0
2005-02-16 12:05:00,22.85,22.86,22.85,22.85,1300.0,10.9664,10.9712,10.9664,10.9664,1300.0
2005-02-16 12:10:00,22.84,22.85,22.84,22.85,900.0,10.9616,10.9664,10.9616,10.9664,900.0
2005-02-16 12:15:00,22.84,22.86,22.84,22.85,5700.0,10.9616,10.9712,10.9616,10.9664,5700.0
2005-02-16 12:20:00,22.84,22.85,22.84,22.85,1200.0,10.9616,10.9664,10.9616,10.9664,1200.0
2005-02-16 12:25:00,22.85,22.86,22.85,22.86,1300.0,10.9664,10.9712,10.9664,10.9712,1300.0
2005-02-16 12:30:00,22.85,22.86,22.84,22.86,2100.0,10.9664,10.9712,10.9616,10.9712,2100.0
2005-02-16 12:35:00,22.85,22.86,22.85,22.86,700.0,10.9664,10.9712,10.9664,10.9712,700.0
2005-02-16 12:40:00,22.86,22.87,22.86,22.87,3400.0,10.9712,10.976,10.9712,10.976,3400.0
2005-02-16 12:45:00,22.87,22.89,22.86,22.87,3000.0,10.976,10.9856,10.9712,10.976,3000.0
2005-02-16 12:50:00,22.86,22.87,22.86,22.87,1100.0,10.9712,10.976,10.9712,10.976,1100.0
2005-02-16 12:55:00,22.87,22.89,22.87,22.89,1600.0,10.976,10.9856,10.976,10.9856,1600.0
2005-02-16 13:00:00,22.87,22.88,22.87,22.87,1600.0,10.976,10.9808,10.976,10.976,1600.0
2005-02-16 13:05:00,22.88,22.88,22.87,22.87,200.0,10.9808,10.9808,10.976,10.976,200.0
2005-02-16 13:10:00,22.87,22.88,22.86,22.87,1100.0,10.976,10.9808,10.9712,10.976,1100.0
2005-02-16 13:15:00,22.87,22.89,22.87,22.89,2600.0,10.976,10.9856,10.976,10.9856,2600.0
2005-02-16 13:20:00,22.87,22.87,22.86,22.87,2600.0,10.976,10.976,10.9712,10.976,2600.0
2005-02-16 13:25:00,22.87,22.87,22.86,22.87,4100.0,10.976,10.976,10.9712,10.976,4100.0
2005-02-16 13:30:00,22.86,22.86,22.83,22.83,8800.0,10.9712,10.9712,10.9568,10.9568,8800.0
2005-02-16 13:35:00,22.84,22.86,22.83,22.84,5700.0,10.9616,10.9712,10.9568,10.9616,5700.0
2005-02-16 13:40:00,22.84,22.85,22.84,22.85,2600.0,10.9616,10.9664,10.9616,10.9664,2600.0
2005-02-16 13:45:00,22.85,22.86,22.85,22.86,1000.0,10.9664,10.9712,10.9664,10.9712,1000.0
2005-02-16 13:50:00,22.86,22.86,22.86,22.86,400.0,10.9712,10.9712,10.9712,10.9712,400.0
2005-02-16 13:55:00,22.86,22.88,22.86,22.86,1900.0,10.9712,10.9808,10.9712,10.9712,1900.0
2005-02-16 14:00:00,22.87,22.87,22.86,22.86,3300.0,10.976,10.976,10.9712,10.9712,3300.0
2005-02-16 14:05:00,22.86,22.89,22.85,22.89,2500.0,10.9712,10.9856,10.9664,10.9856,2500.0
2005-02-16 14:10:00,22.89,22.9,22.87,22.87,1300.0,10.9856,10.9904,10.976,10.976,1300.0
2005-02-16 14:15:00,22.87,22.88,22.87,22.87,2600.0,10.976,10.9808,10.976,10.976,2600.0
2005-02-16 14:20:00,22.86,22.87,22.86,22.87,1100.0,10.9712,10.976,10.9712,10.976,1100.0
2005-02-16 14:25:00,22.88,22.88,22.86,22.86,400.0,10.9808,10.9808,10.9712,10.9712,400.0
2005-02-16 14:30:00,22.86,22.88,22.85,22.88,1500.0,10.9712,10.9808,10.9664,10.9808,1500.0
2005-02-16 14:35:00,22.87,22.88,22.85,22.87,3200.0,10.976,10.9808,10.9664,10.976,3200.0
2005-02-16 14:40:00,22.87,22.9,22.86,22.9,3400.0,10.976,10.9904,10.9712,10.9904,3400.0
2005-02-16 14:45:00,22.9,22.92,22.89,22.89,3600.0,10.9904,11.0,10.9856,10.9856,3600.0
2005-02-16 14:50:00,22.89,22.91,22.89,22.91,4000.0,10.9856,10.9952,10.9856,10.9952,4000.0
2005-02-16 14:55:00,22.91,22.97,22.9,22.97,6000.0,10.9952,11.024,10.9904,11.024,6000.0
2005-02-16 15:00:00,22.97,22.98,22.95,22.95,10200.0,11.024,11.0288,11.0144,11.0144,10200.0
2005-02-16 15:05:00,22.96,23.0,22.96,22.99,9100.0,11.0192,11.0384,11.0192,11.0336,9100.0
2005-02-16 15:10:00,22.99,23.01,22.99,23.0,6800.0,11.0336,11.0432,11.0336,11.0384,6800.0
2005-02-16 15:15:00,23.0,23.02,23.0,23.02,7600.0,11.0384,11.048,11.0384,11.048,7600.0
2005-02-16 15:20:00,23.02,23.02,23.0,23.0,5900.0,11.048,11.048,11.0384,11.0384,5900.0
2005-02-16 15:25:00,23.0,23.0,22.98,22.98,8200.0,11.0384,11.0384,11.0288,11.0288,8200.0
2005-02-16 15:30:00,22.98,22.99,22.96,22.96,5300.0,11.0288,11.0336,11.0192,11.0192,5300.0
2005-02-16 15:35:00,22.96,22.97,22.95,22.95,8200.0,11.0192,11.024,11.0144,11.0144,8200.0
2005-02-16 15:40:00,22.93,22.95,22.9,22.9,6700.0,11.0048,11.0144,10.9904,10.9904,6700.0
2005-02-16 15:45:00,22.9,22.91,22.89,22.9,5300.0,10.9904,10.9952,10.9856,10.9904,5300.0
2005-02-16 15:50:00,22.89,22.92,22.89,22.9,8600.0,10.9856,11.0,10.9856,10.9904,8600.0
2005-02-16 15:55:00,22.89,22.89,22.86,22.89,21900.0,10.9856,10.9856,10.9712,10.9856,21900.0
2005-02-17 09:30:00,22.75,22.81,22.75,22.77,19700.0,10.9184,10.9472,10.9184,10.928,19700.0
2005-02-17 09:35:00,22.79,22.85,22.79,22.85,2500.0,10.9376,10.9664,10.9376,10.9664,2500.0
2005-02-17 09:40:00,22.84,22.84,22.81,22.81,1200.0,10.9616,10.9616,10.9472,10.9472,1200.0
2005-02-17 09:45:00,22.82,22.82,22.81,22.81,200.0,10.952,10.952,10.9472,10.9472,200.0
2005-02-17 09:50:00,22.81,22.83,22.81,22.82,2700.0,10.9472,10.9568,10.9472,10.952,2700.0
2005-02-17 09:55:00,22.83,22.84,22.83,22.83,400.0,10.9568,10.9616,10.9568,10.9568,400.0
2005-02-17 10:00:00,22.83,22.84,22.81,22.81,3600.0,10.9568,10.9616,10.9472,10.9472,3600.0
2005-02-17 10:05:00,22.81,22.82,22.81,22.81,1300.0,10.9472,10.952,10.9472,10.9472,1300.0
2005-02-17 10:10:00,22.81,22.82,22.76,22.76,16700.0,10.9472,10.952,10.9232,10.9232,16700.0
2005-02-17 10:15:00,22.76,22.76,22.74,22.74,8200.0,10.9232,10.9232,10.9136,10.9136,8200.0
2005-02-17 10:20:00,22.74,22.74,22.71,22.71,4100.0,10.9136,10.9136,10.8992,10.8992,4100.0
2005-02-17 10:25:00,22.71,22.72,22.69,22.7,3700.0,10.8992,10.904,10.8896,10.8944,3700.0
2005-02-17 10:30:00,22.69,22.7,22.65,22.67,8000.0,10.8896,10.8944,10.8704,10.88,8000.0
2005-02-17 10:35:00,22.66,22.73,22.66,22.7,11900.0,10.8752,10.9088,10.8752,10.8944,11900.0
2005-02-17 10:40:00,22.7,22.72,22.68,22.68,2200.0,10.8944,10.904,10.8848,10.8848,2200.0
2005-02-17 10:45:00,22.7,22.7,22.68,22.69,1700.0,10.8944,10.8944,10.8848,10.8896,1700.0
2005-02-17 10:50:00,22.69,22.7,22.69,22.7,1600.0,10.8896,10.8944,10.8896,10.8944,1600.0
2005-02-17 10:55:00,22.69,22.7,22.69,22.69,2200.0,10.8896,10.8944,10.8896,10.8896,2200.0
2005-02-17 11:00:00,22.7,22.7,22.68,22.68,1400.0,10.8944,10.8944,10.8848,10.8848,1400.0
2005-02-17 11:05:00,22.69,22.7,22.69,22.7,3100.0,10.8896,10.8944,10.8896,10.8944,3100.0
2005-02-17 11:10:00,22.69,22.72,22.69,22.72,13800.0,10.8896,10.904,10.8896,10.904,13800.0
2005-02-17 11:15:00,22.69,22.71,22.67,22.67,4200.0,10.8896,10.8992,10.88,10.88,4200.0
2005-02-17 11:20:00,22.68,22.7,22.67,22.69,2300.0,10.8848,10.8944,10.88,10.8896,2300.0
2005-02-17 11:25:00,22.7,22.7,22.69,22.7,1600.0,10.8944,10.8944,10.8896,10.8944,1600.0
2005-02-17 11:30:00,22.7,22.7,22.67,22.68,3600.0,10.8944,10.8944,10.88,10.8848,3600.0
2005-02-17 11:35:00,22.7,22.7,22.69,22.7,2000.0,10.8944,10.8944,10.8896,10.8944,2000.0
2005-02-17 11:40:00,22.7,22.72,22.69,22.72,10700.0,10.8944,10.904,10.8896,10.904,10700.0
2005-02-17 11:45:00,22.72,22.72,22.72,22.72,200.0,10.904,10.904,10.904,10.904,200.0
2005-02-17 11:50:00,22.71,22.73,22.71,22.72,2300.0,10.8992,10.9088,10.8992,10.904,2300.0
2005-02-17 11:55:00,22.72,22.74,22.71,22.74,3400.0,10.904,10.9136,10.8992,10.9136,3400.0
2005-02-17 12:00:00,22.75,22.76,22.73,22.76,2600.0,10.9184,10.9232,10.9088,10.9232,2600.0
2005-02-17 12:05:00,22.77,22.77,22.77,22.77,600.0,10.928,10.928,10.928,10.928,600.0
2005-02-17 12:10:00,22.77,22.79,22.77,22.79,1100.0,10.928,10.9376,10.928,10.9376,1100.0
2005-02-17 12:15:00,22.79,22.79,22.78,22.78,1700.0,10.9376,10.9376,10.9328,10.9328,1700.0
2005-02-17 12:20:00,22.79,22.8,22.78,22.78,1000.0,10.9376,10.9424,10.9328,10.9328,1000.0
2005-02-17 12:25:00,22.78,22.79,22.78,22.79,800.0,10.9328,10.9376,10.9328,10.9376,800.0
2005-02-17 12:30:00,22.79,22.79,22.77,22.77,800.0,10.9376,10.9376,10.928,10.928,800.0
2005-02-17 12:35:00,22.78,22.78,22.78,22.78,600.0,10.9328,10.9328,10.9328,10.9328,600.0
2005-02-17 12:40:00,22.77,22.78,22.77,22.78,700.0,10.928,10.9328,10.928,10.9328,700.0
2005-02-17 12:45:00,22.78,22.78,22.77,22.78,3000.0,10.9328,10.9328,10.928,10.9328,3000.0
2005-02-17 12:50:00,22.77,22.78,22.77,22.78,900.0,10.928,10.9328,10.928,10.9328,900.0
2005-02-17 12:55:00,22.77,22.78,22.77,22.78,900.0,10.928,10.9328,10.928,10.9328,900.0
2005-02-17 13:00:00,22.78,22.79,22.77,22.79,800.0,10.9328,10.9376,10.928,10.9376,800.0
2005-02-17 13:05:00,22.79,22.79,22.78,22.79,1800.0,10.9376,10.9376,10.9328,10.9376,1800.0
2005-02-17 13:10:00,22.78,22.79,22.77,22.78,1900.0,10.9328,10.9376,10.928,10.9328,1900.0
2005-02-17 13:15:00,22.78,22.78,22.77,22.77,5300.0,10.9328,10.9328,10.928,10.928,5300.0
2005-02-17 13:20:00,22.76,22.76,22.74,22.74,6600.0,10.9232,10.9232,10.9136,10.9136,6600.0
2005-02-17 13:25:00,22.73,22.76,22.71,22.76,7500.0,10.9088,10.9232,10.8992,10.9232,7500.0
2005-02-17 13:30:00,22.76,22.76,22.72,22.72,3100.0,10.9232,10.9232,10.904,10.904,3100.0
2005-02-17 13:35:00,22.74,22.76,22.74,22.76,6100.0,10.9136,10.9232,10.9136,10.9232,6100.0
2005-02-17 13:40:00,22.75,22.77,22.75,22.76,1300.0,10.9184,10.928,10.9184,10.9232,1300.0
2005-02-17 13:45:00,22.77,22.78,22.76,22.76,1500.0,10.928,10.9328,10.9232,10.9232,1500.0
2005-02-17 13:50:00,22.77,22.77,22.76,22.76,1300.0,10.928,10.928,10.9232,10.9232,1300.0
2005-02-17 13:55:00,22.75,22.75,22.75,22.75,1600.0,10.9184,10.9184,10.9184,10.9184,1600.0
2005-02-17 14:00:00,22.75,22.75,22.71,22.71,3000.0,10.9184,10.9184,10.8992,10.8992,3000.0
2005-02-17 14:05:00,22.72,22.73,22.72,22.72,2700.0,10.904,10.9088,10.904,10.904,2700.0
2005-02-17 14:10:00,22.72,22.72,22.7,22.72,2900.0,10.904,10.904,10.8944,10.904,2900.0
2005-02-17 14:15:00,22.72,22.77,22.72,22.77,5200.0,10.904,10.928,10.904,10.928,5200.0
2005-02-17 14:20:00,22.76,22.76,22.75,22.75,1400.0,10.9232,10.9232,10.9184,10.9184,1400.0
2005-02-17 14:25:00,22.75,22.77,22.75,22.77,800.0,10.9184,10.928,10.9184,10.928,800.0
2005-02-17 14:30:00,22.75,22.76,22.75,22.75,2700.0,10.9184,10.9232,10.9184,10.9184,2700.0
2005-02-17 14:35:00,22.76,22.76,22.75,22.75,4700.0,10.9232,10.9232,10.9184,10.9184,4700.0
2005-02-17 14:40:00,22.75,22.77,22.75,22.75,1900.0,10.9184,10.928,10.9184,10.9184,1900.0
2005-02-17 14:45:00,22.75,22.75,22.72,22.72,4600.0,10.9184,10.9184,10.904,10.904,4600.0
2005-02-17 14:50:00,22.72,22.72,22.69,22.72,3500.0,10.904,10.904,10.8896,10.904,3500.0
2005-02-17 14:55:00,22.69,22.72,22.67,22.67,4700.0,10.8896,10.904,10.88,10.88,4700.0
2005-02-17 15:00:00,22.67,22.67,22.64,22.64,5000.0,10.88,10.88,10.8656,10.8656,5000.0
2005-02-17 15:05:00,22.66,22.71,22.66,22.69,10200.0,10.8752,10.8992,10.8752,10.8896,10200.0
2005-02-17 15:10:00,22.7,22.74,22.7,22.71,13900.0,10.8944,10.9136,10.8944,10.8992,13900.0
2005-02-17 15:15:00,22.72,22.74,22.72,22.73,7000.0,10.904,10.9136,10.904,10.9088,7000.0
2005-02-17 15:20:00,22.73,22.74,22.7,22.7,4500.0,10.9088,10.9136,10.8944,10.8944,4500.0
2005-02-17 15:25:00,22.7,22.74,22.7,22.74,6100.0,10.8944,10.9136,10.8944,10.9136,6100.0
2005-02-17 15:30:00,22.72,22.72,22.69,22.71,3600.0,10.904,10.904,10.8896,10.8992,3600.0
2005-02-17 15:35:00,22.72,22.72,22.7,22.7,4400.0,10.904,10.904,10.8944,10.8944,4400.0
2005-02-17 15:40:00,22.69,22.71,22.69,22.71,8400.0,10.8896,10.8992,10.8896,10.8992,8400.0
2005-02-17 15:45:00,22.69,22.71,22.67,22.67,5600.0,10.8896,10.8992,10.88,10.88,5600.0
2005-02-17 15:50:00,22.67,22.68,22.64,22.64,8200.0,10.88,10.8848,10.8656,10.8656,8200.0
2005-02-17 15:55:00,22.64,22.65,22.62,22.62,18600.0,10.8656,10.8704,10.856,10.856,18600.0
2005-02-18 09:30:00,22.85,22.85,22.5,22.56,88200.0,10.9664,10.9664,10.7984,10.8272,88200.0
2005-02-18 09:35:00,22.57,22.6,22.56,22.56,7800.0,10.832,10.8464,10.8272,10.8272,7800.0
2005-02-18 09:40:00,22.59,22.61,22.57,22.6,7100.0,10.8416,10.8512,10.832,10.8464,7100.0
2005-02-18 09:45:00,22.6,22.61,22.6,22.61,4900.0,10.8464,10.8512,10.8464,10.8512,4900.0
2005-02-18 09:50:00,22.61,22.63,22.6,22.63,6500.0,10.8512,10.8608,10.8464,10.8608,6500.0
2005-02-18 09:55:00,22.62,22.65,22.61,22.62,5200.0,10.856,10.8704,10.8512,10.856,5200.0
2005-02-18 10:00:00,22.62,22.64,22.62,22.63,2900.0,10.856,10.8656,10.856,10.8608,2900.0
2005-02-18 10:05:00,22.64,22.64,22.62,22.62,2500.0,10.8656,10.8656,10.856,10.856,2500.0
2005-02-18 10:10:00,22.63,22.63,22.62,22.62,1800.0,10.8608,10.8608,10.856,10.856,1800.0
2005-02-18 10:15:00,22.61,22.63,22.61,22.62,4100.0,10.8512,10.8608,10.8512,10.856,4100.0
2005-02-18 10:20:00,22.61,22.62,22.58,22.58,5800.0,10.8512,10.856,10.8368,10.8368,5800.0
2005-02-18 10:25:00,22.59,22.59,22.58,22.58,1000.0,10.8416,10.8416,10.8368,10.8368,1000.0
2005-02-18 10:30:00,22.58,22.59,22.57,22.57,2300.0,10.8368,10.8416,10.832,10.832,2300.0
2005-02-18 10:35:00,22.57,22.58,22.57,22.58,1200.0,10.832,10.8368,10.832,10.8368,1200.0
2005-02-18 10:40:00,22.58,22.58,22.57,22.57,1100.0,10.8368,10.8368,10.832,10.832,1100.0
2005-02-18 10:45:00,22.57,22.58,22.57,22.58,2300.0,10.832,10.8368,10.832,10.8368,2300.0
2005-02-18 10:50:00,22.58,22.61,22.57,22.59,2300.0,10.8368,10.8512,10.832,10.8416,2300.0
2005-02-18 10:55:00,22.59,22.6,22.59,22.6,1100.0,10.8416,10.8464,10.8416,10.8464,1100.0
2005-02-18 11:00:00,22.6,22.6,22.59,22.59,2100.0,10.8464,10.8464,10.8416,10.8416,2100.0
2005-02-18 11:05:00,22.59,22.59,22.54,22.54,5400.0,10.8416,10.8416,10.8176,10.8176,5400.0
2005-02-18 11:10:00,22.56,22.59,22.55,22.57,2500.0,10.8272,10.8416,10.8224,10.832,2500.0
2005-02-18 11:15:00,22.58,22.59,22.55,22.58,3200.0,10.8368,10.8416,10.8224,10.8368,3200.0
2005-02-18 11:20:00,22.57,22.58,22.54,22.54,1500.0,10.832,10.8368,10.8176,10.8176,1500.0
2005-02-18 11:25:00,22.56,22.57,22.55,22.57,6900.0,10.8272,10.832,10.8224,10.832,6900.0
2005-02-18 11:30:00,22.56,22.57,22.55,22.55,2100.0,10.8272,10.832,10.8224,10.8224,2100.0
2005-02-18 11:35:00,22.55,22.55,22.53,22.54,2500.0,10.8224,10.8224,10.8128,10.8176,2500.0
2005-02-18 11:40:00,22.55,22.55,22.52,22.52,900.0,10.8224,10.8224,10.808,10.808,900.0
2005-02-18 11:45:00,22.52,22.53,22.5,22.51,6700.0,10.808,10.8128,10.7984,10.8032,6700.0
2005-02-18 11:50:00,22.51,22.52,22.5,22.52,3000.0,10.8032,10.808,10.7984,10.808,3000.0
2005-02-18 11:55:00,22.52,22.53,22.51,22.53,3300.0,10.808,10.8128,10.8032,10.8128,3300.0
2005-02-18 12:00:00,22.53,22.53,22.5,22.51,9900.0,10.8128,10.8128,10.7984,10.8032,9900.0
2005-02-18 12:05:00,22.5,22.56,22.5,22.53,2100.0,10.7984,10.8272,10.7984,10.8128,2100.0
2005-02-18 12:10:00,22.53,22.54,22.52,22.54,1900.0,10.8128,10.8176,10.808,10.8176,1900.0
2005-02-18 12:15:00,22.52,22.53,22.51,22.53,3000.0,10.808,10.8128,10.8032,10.8128,3000.0
2005-02-18 12:20:00,22.54,22.55,22.53,22.53,2600.0,10.8176,10.8224,10.8128,10.8128,2600.0
2005-02-18 12:25:00,22.53,22.53,22.51,22.52,900.0,10.8128,10.8128,10.8032,10.808,900.0
2005-02-18 12:30:00,22.51,22.53,22.51,22.52,600.0,10.8032,10.8128,10.8032,10.808,600.0
2005-02-18 12:35:00,22.53,22.53,22.51,22.51,1400.0,10.8128,10.8128,10.8032,10.8032,1400.0
2005-02-18 12:40:00,22.51,22.52,22.5,22.51,5000.0,10.8032,10.808,10.7984,10.8032,5000.0
2005-02-18 12:45:00,22.51,22.52,22.5,22.51,3100.0,10.8032,10.808,10.7984,10.8032,3100.0
2005-02-18 12:50:00,22.52,22.53,22.51,22.51,3100.0,10.808,10.8128,10.8032,10.8032,3100.0
2005-02-18 12:55:00,22.51,22.53,22.51,22.52,500.0,10.8032,10.8128,10.8032,10.808,500.0
2005-02-18 13:00:00,22.53,22.54,22.51,22.52,2700.0,10.8128,10.8176,10.8032,10.808,2700.0
2005-02-18 13:05:00,22.52,22.56,22.52,22.56,6000.0,10.808,10.8272,10.808,10.8272,6000.0
2005-02-18 13:10:00,22.55,22.57,22.53,22.53,4100.0,10.8224,10.832,10.8128,10.8128,4100.0
2005-02-18 13:15:00,22.53,22.53,22.53,22.53,0.0,10.8128,10.8128,10.8128,10.8128,0.0
2005-02-18 13:20:00,22.53,22.53,22.53,22.53,300.0,10.8128,10.8128,10.8128,10.8128,300.0
2005-02-18 13:25:00,22.53,22.53,22.52,22.52,900.0,10.8128,10.8128,10.808,10.808,900.0
2005-02-18 13:30:00,22.52,22.54,22.52,22.54,5000.0,10.808,10.8176,10.808,10.8176,5000.0
2005-02-18 13:35:00,22.53,22.53,22.51,22.52,1300.0,10.8128,10.8128,10.8032,10.808,1300.0
2005-02-18 13:40:00,22.52,22.53,22.51,22.51,1800.0,10.808,10.8128,10.8032,10.8032,1800.0
2005-02-18 13:45:00,22.51,22.52,22.5,22.5,5200.0,10.8032,10.808,10.7984,10.7984,5200.0
2005-02-18 13:50:00,22.51,22.51,22.51,22.51,1100.0,10.8032,10.8032,10.8032,10.8032,1100.0
2005-02-18 13:55:00,22.5,22.52,22.5,22.51,2500.0,10.7984,10.808,10.7984,10.8032,2500.0
2005-02-18 14:00:00,22.51,22.51,22.51,22.51,200.0,10.8032,10.8032,10.8032,10.8032,200.0
2005-02-18 14:05:00,22.5,22.52,22.5,22.5,2400.0,10.7984,10.808,10.7984,10.7984,2400.0
2005-02-18 14:10:00,22.51,22.51,22.5,22.51,3600.0,10.8032,10.8032,10.7984,10.8032,3600.0
2005-02-18 14:15:00,22.5,22.51,22.5,22.5,6900.0,10.7984,10.8032,10.7984,10.7984,6900.0
2005-02-18 14:20:00,22.51,22.51,22.5,22.51,7000.0,10.8032,10.8032,10.7984,10.8032,7000.0
2005-02-18 14:25:00,22.5,22.51,22.5,22.51,1100.0,10.7984,10.8032,10.7984,10.8032,1100.0
2005-02-18 14:30:00,22.52,22.52,22.5,22.5,2600.0,10.808,10.808,10.7984,10.7984,2600.0
2005-02-18 14:35:00,22.51,22.52,22.5,22.51,7300.0,10.8032,10.808,10.7984,10.8032,7300.0
2005-02-18 14:40:00,22.51,22.52,22.5,22.5,2200.0,10.8032,10.808,10.7984,10.7984,2200.0
2005-02-18 14:45:00,22.52,22.52,22.5,22.51,2500.0,10.808,10.808,10.7984,10.8032,2500.0
2005-02-18 14:50:00,22.51,22.53,22.5,22.51,7500.0,10.8032,10.8128,10.7984,10.8032,7500.0
2005-02-18 14:55:00,22.51,22.53,22.51,22.51,4900.0,10.8032,10.8128,10.8032,10.8032,4900.0
2005-02-18 15:00:00,22.52,22.52,22.5,22.5,1200.0,10.808,10.808,10.7984,10.7984,1200.0
2005-02-18 15:05:00,22.5,22.51,22.5,22.51,3700.0,10.7984,10.8032,10.7984,10.8032,3700.0
2005-02-18 15:10:00,22.52,22.52,22.5,22.52,2300.0,10.808,10.808,10.7984,10.808,2300.0
2005-02-18 15:15:00,22.51,22.53,22.5,22.51,4400.0,10.8032,10.8128,10.7984,10.8032,4400.0
2005-02-18 15:20:00,22.52,22.53,22.5,22.5,3900.0,10.808,10.8128,10.7984,10.7984,3900.0
2005-02-18 15:25:00,22.5,22.52,22.5,22.52,7800.0,10.7984,10.808,10.7984,10.808,7800.0
2005-02-18 15:30:00,22.51,22.52,22.5,22.5,6100.0,10.8032,10.808,10.7984,10.7984,6100.0
2005-02-18 15:35:00,22.5,22.53,22.5,22.52,10600.0,10.7984,10.8128,10.7984,10.808,10600.0
2005-02-18 15:40:00,22.51,22.52,22.5,22.5,9500.0,10.8032,10.808,10.7984,10.7984,9500.0
2005-02-18 15:45:00,22.51,22.51,22.5,22.5,7100.0,10.8032,10.8032,10.7984,10.7984,7100.0
2005-02-18 15:50:00,22.5,22.52,22.5,22.51,5500.0,10.7984,10.808,10.7984,10.8032,5500.0
2005-02-18 15:55:00,22.51,22.55,22.48,22.51,18700.0,10.8032,10.8224,10.7888,10.8032,18700.0
2005-02-22 09:30:00,22.5,22.56,22.45,22.54,12000.0,10.7984,10.8272,10.7744,10.8176,12000.0
2005-02-22 09:35:00,22.52,22.54,22.5,22.51,13900.0,10.808,10.8176,10.7984,10.8032,13900.0
2005-02-22 09:40:00,22.52,22.53,22.5,22.51,3900.0,10.808,10.8128,10.7984,10.8032,3900.0
2005-02-22 09:45:00,22.51,22.52,22.48,22.49,9600.0,10.8032,10.808,10.7888,10.7936,9600.0
2005-02-22 09:50:00,22.5,22.5,22.46,22.48,8400.0,10.7984,10.7984,10.7792,10.7888,8400.0
2005-02-22 09:55:00,22.47,22.49,22.47,22.47,11100.0,10.784,10.7936,10.784,10.784,11100.0
2005-02-22 10:00:00,22.47,22.48,22.45,22.48,16700.0,10.784,10.7888,10.7744,10.7888,16700.0
2005-02-22 10:05:00,22.48,22.48,22.46,22.46,9300.0,10.7888,10.7888,10.7792,10.7792,9300.0
2005-02-22 10:10:00,22.46,22.48,22.45,22.47,9700.0,10.7792,10.7888,10.7744,10.784,9700.0
2005-02-22 10:15:00,22.46,22.46,22.45,22.46,6900.0,10.7792,10.7792,10.7744,10.7792,6900.0
2005-02-22 10:20:00,22.46,22.47,22.44,22.47,16300.0,10.7792,10.784,10.7696,10.784,16300.0
2005-02-22 10:25:00,22.47,22.48,22.46,22.47,3600.0,10.784,10.7888,10.7792,10.784,3600.0
2005-02-22 10:30:00,22.49,22.5,22.47,22.47,6400.0,10.7936,10.7984,10.784,10.784,6400.0
2005-02-22 10:35:00,22.48,22.52,22.47,22.52,4500.0,10.7888,10.808,10.784,10.808,4500.0
2005-02-22 10:40:00,22.5,22.52,22.5,22.5,5500.0,10.7984,10.808,10.7984,10.7984,5500.0
2005-02-22 10:45:00,22.5,22.5,22.43,22.43,14500.0,10.7984,10.7984,10.7648,10.7648,14500.0
2005-02-22 10:50:00,22.44,22.44,22.4,22.42,14500.0,10.7696,10.7696,10.7504,10.76,14500.0
2005-02-22 10:55:00,22.4,22.4,22.4,22.4,4300.0,10.7504,10.7504,10.7504,10.7504,4300.0
2005-02-22 11:00:00,22.41,22.42,22.35,22.35,21500.0,10.7552,10.76,10.7264,10.7264,21500.0
2005-02-22 11:05:00,22.35,22.35,22.32,22.34,5100.0,10.7264,10.7264,10.712,10.7216,5100.0
2005-02-22 11:10:00,22.34,22.36,22.3,22.3,6100.0,10.7216,10.7312,10.7024,10.7024,6100.0
2005-02-22 11:15:00,22.31,22.35,22.31,22.35,6500.0,10.7072,10.7264,10.7072,10.7264,6500.0
2005-02-22 11:20:00,22.35,22.36,22.33,22.35,10300.0,10.7264,10.7312,10.7168,10.7264,10300.0
2005-02-22 11:25:00,22.36,22.37,22.35,22.37,9500.0,10.7312,10.736,10.7264,10.736,9500.0
2005-02-22 11:30:00,22.38,22.41,22.36,22.41,5000.0,10.7408,10.7552,10.7312,10.7552,5000.0
2005-02-22 11:35:00,22.4,22.44,22.39,22.44,13900.0,10.7504,10.7696,10.7456,10.7696,13900.0
2005-02-22 11:40:00,22.43,22.44,22.42,22.42,2800.0,10.7648,10.7696,10.76,10.76,2800.0
2005-02-22 11:45:00,22.44,22.44,22.41,22.41,4300.0,10.7696,10.7696,10.7552,10.7552,4300.0
2005-02-22 11:50:00,22.42,22.42,22.4,22.41,2900.0,10.76,10.76,10.7504,10.7552,2900.0
2005-02-22 11:55:00,22.41,22.44,22.4,22.4,5900.0,10.7552,10.7696,10.7504,10.7504,5900.0
2005-02-22 12:00:00,22.41,22.42,22.4,22.42,7900.0,10.7552,10.76,10.7504,10.76,7900.0
2005-02-22 12:05:00,22.42,22.42,22.41,22.42,1700.0,10.76,10.76,10.7552,10.76,1700.0
2005-02-22 12:10:00,22.42,22.43,22.42,22.42,3500.0,10.76,10.7648,10.76,10.76,3500.0
2005-02-22 12:15:00,22.42,22.43,22.37,22.37,13500.0,10.76,10.7648,10.736,10.736,13500.0
2005-02-22 12:20:00,22.37,22.38,22.35,22.35,6900.0,10.736,10.7408,10.7264,10.7264,6900.0
2005-02-22 12:25:00,22.35,22.37,22.35,22.36,15900.0,10.7264,10.736,10.7264,10.7312,15900.0
2005-02-22 12:30:00,22.36,22.37,22.35,22.35,18300.0,10.7312,10.736,10.7264,10.7264,18300.0
2005-02-22 12:35:00,22.35,22.36,22.32,22.35,9200.0,10.7264,10.7312,10.712,10.7264,9200.0
2005-02-22 12:40:00,22.36,22.36,22.35,22.35,1800.0,10.7312,10.7312,10.7264,10.7264,1800.0
2005-02-22 12:45:00,22.35,22.35,22.34,22.35,2800.0,10.7264,10.7264,10.7216,10.7264,2800.0
2005-02-22 12:50:00,22.36,22.37,22.35,22.37,6400.0,10.7312,10.736,10.7264,10.736,6400.0
2005-02-22 12:55:00,22.37,22.37,22.35,22.37,9000.0,10.736,10.736,10.7264,10.736,9000.0
2005-02-22 13:00:00,22.35,22.37,22.35,22.35,10600.0,10.7264,10.736,10.7264,10.7264,10600.0
2005-02-22 13:05:00,22.35,22.35,22.35,22.35,10700.0,10.7264,10.7264,10.7264,10.7264,10700.0
2005-02-22 13:10:00,22.36,22.36,22.35,22.35,21400.0,10.7312,10.7312,10.7264,10.7264,21400.0
2005-02-22 13:15:00,22.35,22.36,22.35,22.36,2300.0,10.7264,10.7312,10.7264,10.7312,2300.0
2005-02-22 13:20:00,22.36,22.38,22.35,22.37,7100.0,10.7312,10.7408,10.7264,10.736,7100.0
2005-02-22 13:25:00,22.36,22.39,22.35,22.38,18500.0,10.7312,10.7456,10.7264,10.7408,18500.0
2005-02-22 13:30:00,22.38,22.39,22.38,22.38,3200.0,10.7408,10.7456,10.7408,10.7408,3200.0
2005-02-22 13:35:00,22.38,22.38,22.36,22.36,8400.0,10.7408,10.7408,10.7312,10.7312,8400.0
2005-02-22 13:40:00,22.37,22.38,22.36,22.37,3100.0,10.736,10.7408,10.7312,10.736,3100.0
2005-02-22 13:45:00,22.37,22.37,22.35,22.35,3500.0,10.736,10.736,10.7264,10.7264,3500.0
2005-02-22 13:50:00,22.36,22.36,22.35,22.35,4800.0,10.7312,10.7312,10.7264,10.7264,4800.0
2005-02-22 13:55:00,22.36,22.37,22.35,22.35,13000.0,10.7312,10.736,10.7264,10.7264,13000.0
2005-02-22 14:00:00,22.36,22.37,22.35,22.37,14100.0,10.7312,10.736,10.7264,10.736,14100.0
2005-02-22 14:05:00,22.36,22.36,22.35,22.35,8500.0,10.7312,10.7312,10.7264,10.7264,8500.0
2005-02-22 14:10:00,22.36,22.36,22.35,22.35,2400.0,10.7312,10.7312,10.7264,10.7264,2400.0
2005-02-22 14:15:00,22.35,22.37,22.35,22.36,12600.0,10.7264,10.736,10.7264,10.7312,12600.0
2005-02-22 14:20:00,22.36,22.36,22.34,22.35,19300.0,10.7312,10.7312,10.7216,10.7264,19300.0
2005-02-22 14:25:00,22.36,22.39,22.35,22.38,11000.0,10.7312,10.7456,10.7264,10.7408,11000.0
2005-02-22 14:30:00,22.37,22.38,22.35,22.35,2500.0,10.736,10.7408,10.7264,10.7264,2500.0
2005-02-22 14:35:00,22.36,22.37,22.35,22.36,13200.0,10.7312,10.736,10.7264,10.7312,13200.0
2005-02-22 14:40:00,22.35,22.36,22.35,22.35,2100.0,10.7264,10.7312,10.7264,10.7264,2100.0
2005-02-22 14:45:00,22.35,22.35,22.35,22.35,2400.0,10.7264,10.7264,10.7264,10.7264,2400.0
2005-02-22 14:50:00,22.36,22.36,22.35,22.35,3300.0,10.7312,10.7312,10.7264,10.7264,3300.0
2005-02-22 14:55:00,22.35,22.35,22.35,22.35,13800.0,10.7264,10.7264,10.7264,10.7264,13800.0
2005-02-22 15:00:00,22.36,22.36,22.35,22.36,12700.0,10.7312,10.7312,10.7264,10.7312,12700.0
2005-02-22 15:05:00,22.36,22.37,22.35,22.36,8000.0,10.7312,10.736,10.7264,10.7312,8000.0
2005-02-22 15:10:00,22.37,22.37,22.35,22.36,10900.0,10.736,10.736,10.7264,10.7312,10900.0
2005-02-22 15:15:00,22.35,22.36,22.35,22.35,6300.0,10.7264,10.7312,10.7264,10.7264,6300.0
2005-02-22 15:20:00,22.35,22.36,22.35,22.36,14400.0,10.7264,10.7312,10.7264,10.7312,14400.0
2005-02-22 15:25:00,22.35,22.36,22.35,22.36,1800.0,10.7264,10.7312,10.7264,10.7312,1800.0
2005-02-22 15:30:00,22.36,22.36,22.35,22.35,3200.0,10.7312,10.7312,10.7264,10.7264,3200.0
2005-02-22 15:35:00,22.35,22.36,22.35,22.36,13500.0,10.7264,10.7312,10.7264,10.7312,13500.0
2005-02-22 15:40:00,22.36,22.36,22.35,22.35,17300.0,10.7312,10.7312,10.7264,10.7264,17300.0
2005-02-22 15:45:00,22.35,22.37,22.35,22.35,13300.0,10.7264,10.736,10.7264,10.7264,13300.0
2005-02-22 15:50:00,22.35,22.39,22.35,22.37,39200.0,10.7264,10.7456,10.7264,10.736,39200.0
2005-02-22 15:55:00,22.37,22.38,22.33,22.37,31500.0,10.736,10.7408,10.7168,10.736,31500.0
2005-02-23 09:30:00,22.49,22.5,22.35,22.41,19000.0,10.7936,10.7984,10.7264,10.7552,19000.0
2005-02-23 09:35:00,22.42,22.49,22.4,22.46,17900.0,10.76,10.7936,10.7504,10.7792,17900.0
2005-02-23 09:40:00,22.45,22.52,22.44,22.49,20800.0,10.7744,10.808,10.7696,10.7936,20800.0
2005-02-23 09:45:00,22.47,22.53,22.47,22.5,22600.0,10.784,10.8128,10.784,10.7984,22600.0
2005-02-23 09:50:00,22.5,22.52,22.5,22.51,6800.0,10.7984,10.808,10.7984,10.8032,6800.0
2005-02-23 09:55:00,22.52,22.53,22.49,22.5,12700.0,10.808,10.8128,10.7936,10.7984,12700.0
2005-02-23 10:00:00,22.5,22.51,22.5,22.5,15900.0,10.7984,10.8032,10.7984,10.7984,15900.0
2005-02-23 10:05:00,22.5,22.51,22.48,22.5,15900.0,10.7984,10.8032,10.7888,10.7984,15900.0
2005-02-23 10:10:00,22.5,22.51,22.48,22.5,13000.0,10.7984,10.8032,10.7888,10.7984,13000.0
2005-02-23 10:15:00,22.5,22.55,22.5,22.51,11900.0,10.7984,10.8224,10.7984,10.8032,11900.0
2005-02-23 10:20:00,22.51,22.56,22.51,22.56,9900.0,10.8032,10.8272,10.8032,10.8272,9900.0
2005-02-23 10:25:00,22.55,22.56,22.54,22.55,1900.0,10.8224,10.8272,10.8176,10.8224,1900.0
2005-02-23 10:30:00,22.55,22.55,22.54,22.55,3600.0,10.8224,10.8224,10.8176,10.8224,3600.0
2005-02-23 10:35:00,22.55,22.56,22.54,22.54,13000.0,10.8224,10.8272,10.8176,10.8176,13000.0
2005-02-23 10:40:00,22.54,22.54,22.53,22.54,5600.0,10.8176,10.8176,10.8128,10.8176,5600.0
2005-02-23 10:45:00,22.54,22.55,22.54,22.54,2400.0,10.8176,10.8224,10.8176,10.8176,2400.0
2005-02-23 10:50:00,22.54,22.59,22.53,22.55,34500.0,10.8176,10.8416,10.8128,10.8224,34500.0
2005-02-23 10:55:00,22.55,22.59,22.55,22.58,25100.0,10.8224,10.8416,10.8224,10.8368,25100.0
2005-02-23 11:00:00,22.58,22.62,22.58,22.62,9700.0,10.8368,10.856,10.8368,10.856,9700.0
2005-02-23 11:05:00,22.62,22.63,22.6,22.63,10200.0,10.856,10.8608,10.8464,10.8608,10200.0
2005-02-23 11:10:00,22.64,22.64,22.55,22.55,23700.0,10.8656,10.8656,10.8224,10.8224,23700.0
2005-02-23 11:15:00,22.62,22.65,22.62,22.64,4300.0,10.856,10.8704,10.856,10.8656,4300.0
2005-02-23 11:20:00,22.63,22.66,22.63,22.66,4100.0,10.8608,10.8752,10.8608,10.8752,4100.0
2005-02-23 11:25:00,22.67,22.67,22.64,22.64,1300.0,10.88,10.88,10.8656,10.8656,1300.0
2005-02-23 11:30:00,22.65,22.66,22.64,22.65,4000.0,10.8704,10.8752,10.8656,10.8704,4000.0
2005-02-23 11:35:00,22.66,22.66,22.62,22.62,2500.0,10.8752,10.8752,10.856,10.856,2500.0
2005-02-23 11:40:00,22.62,22.64,22.62,22.62,1800.0,10.856,10.8656,10.856,10.856,1800.0
2005-02-23 11:45:00,22.61,22.62,22.59,22.6,5700.0,10.8512,10.856,10.8416,10.8464,5700.0
2005-02-23 11:50:00,22.6,22.61,22.59,22.61,1300.0,10.8464,10.8512,10.8416,10.8512,1300.0
2005-02-23 11:55:00,22.61,22.61,22.58,22.58,3600.0,10.8512,10.8512,10.8368,10.8368,3600.0
2005-02-23 12:00:00,22.58,22.59,22.58,22.58,7500.0,10.8368,10.8416,10.8368,10.8368,7500.0
2005-02-23 12:05:00,22.57,22.58,22.56,22.56,10600.0,10.832,10.8368,10.8272,10.8272,10600.0
2005-02-23 12:10:00,22.56,22.56,22.55,22.55,5900.0,10.8272,10.8272,10.8224,10.8224,5900.0
2005-02-23 12:15:00,22.55,22.57,22.54,22.55,28800.0,10.8224,10.832,10.8176,10.8224,28800.0
2005-02-23 12:20:00,22.55,22.55,22.53,22.55,18600.0,10.8224,10.8224,10.8128,10.8224,18600.0
2005-02-23 12:25:00,22.53,22.54,22.53,22.54,2300.0,10.8128,10.8176,10.8128,10.8176,2300.0
2005-02-23 12:30:00,22.53,22.55,22.53,22.53,11900.0,10.8128,10.8224,10.8128,10.8128,11900.0
2005-02-23 12:35:00,22.53,22.55,22.53,22.53,22300.0,10.8128,10.8224,10.8128,10.8128,22300.0
2005-02-23 12:40:00,22.53,22.54,22.52,22.53,4900.0,10.8128,10.8176,10.808,10.8128,4900.0
2005-02-23 12:45:00,22.53,22.54,22.52,22.52,1700.0,10.8128,10.8176,10.808,10.808,1700.0
2005-02-23 12:50:00,22.52,22.53,22.52,22.52,1800.0,10.808,10.8128,10.808,10.808,1800.0
2005-02-23 12:55:00,22.53,22.53,22.52,22.53,2400.0,10.8128,10.8128,10.808,10.8128,2400.0
2005-02-23 13:00:00,22.52,22.52,22.5,22.52,8000.0,10.808,10.808,10.7984,10.808,8000.0
2005-02-23 13:05:00,22.51,22.51,22.5,22.5,5000.0,10.8032,10.8032,10.7984,10.7984,5000.0
2005-02-23 13:10:00,22.5,22.5,22.49,22.5,15900.0,10.7984,10.7984,10.7936,10.7984,15900.0
2005-02-23 13:15:00,22.51,22.51,22.5,22.51,9900.0,10.8032,10.8032,10.7984,10.8032,9900.0
2005-02-23 13:20:00,22.5,22.5,22.47,22.47,23600.0,10.7984,10.7984,10.784,10.784,23600.0
2005-02-23 13:25:00,22.47,22.48,22.47,22.48,800.0,10.784,10.7888,10.784,10.7888,800.0
2005-02-23 13:30:00,22.47,22.47,22.44,22.45,6200.0,10.784,10.784,10.7696,10.7744,6200.0
2005-02-23 13:35:00,22.45,22.45,22.44,22.44,3900.0,10.7744,10.7744,10.7696,10.7696,3900.0
2005-02-23 13:40:00,22.44,22.45,22.38,22.4,15100.0,10.7696,10.7744,10.7408,10.7504,15100.0
2005-02-23 13:45:00,22.41,22.45,22.38,22.38,13100.0,10.7552,10.7744,10.7408,10.7408,13100.0
2005-02-23 13:50:00,22.37,22.5,22.37,22.42,38400.0,10.736,10.7984,10.736,10.76,38400.0
2005-02-23 13:55:00,22.42,22.43,22.41,22.42,2300.0,10.76,10.7648,10.7552,10.76,2300.0
2005-02-23 14:00:00,22.42,22.44,22.38,22.42,9700.0,10.76,10.7696,10.7408,10.76,9700.0
2005-02-23 14:05:00,22.42,22.45,22.42,22.44,5000.0,10.76,10.7744,10.76,10.7696,5000.0
2005-02-23 14:10:00,22.44,22.45,22.41,22.42,2600.0,10.7696,10.7744,10.7552,10.76,2600.0
2005-02-23 14:15:00,22.43,22.43,22.41,22.42,3400.0,10.7648,10.7648,10.7552,10.76,3400.0
2005-02-23 14:20:00,22.42,22.45,22.41,22.45,3700.0,10.76,10.7744,10.7552,10.7744,3700.0
2005-02-23 14:25:00,22.45,22.46,22.44,22.45,8800.0,10.7744,10.7792,10.7696,10.7744,8800.0
2005-02-23 14:30:00,22.43,22.45,22.43,22.45,10400.0,10.7648,10.7744,10.7648,10.7744,10400.0
2005-02-23 14:35:00,22.45,22.45,22.44,22.44,3400.0,10.7744,10.7744,10.7696,10.7696,3400.0
2005-02-23 14:40:00,22.44,22.45,22.43,22.43,4500.0,10.7696,10.7744,10.7648,10.7648,4500.0
2005-02-23 14:45:00,22.43,22.44,22.41,22.43,7300.0,10.7648,10.7696,10.7552,10.7648,7300.0
2005-02-23 14:50:00,22.42,22.43,22.39,22.39,13900.0,10.76,10.7648,10.7456,10.7456,13900.0
2005-02-23 14:55:00,22.4,22.4,22.39,22.39,2000.0,10.7504,10.7504,10.7456,10.7456,2000.0
2005-02-23 15:00:00,22.39,22.4,22.38,22.38,4900.0,10.7456,10.7504,10.7408,10.7408,4900.0
2005-02-23 15:05:00,22.38,22.39,22.37,22.38,3300.0,10.7408,10.7456,10.736,10.7408,3300.0
2005-02-23 15:10:00,22.38,22.39,22.37,22.39,8700.0,10.7408,10.7456,10.736,10.7456,8700.0
2005-02-23 15:15:00,22.39,22.39,22.38,22.39,5100.0,10.7456,10.7456,10.7408,10.7456,5100.0
2005-02-23 15:20:00,22.39,22.4,22.39,22.39,9400.0,10.7456,10.7504,10.7456,10.7456,9400.0
2005-02-23 15:25:00,22.4,22.4,22.39,22.4,2500.0,10.7504,10.7504,10.7456,10.7504,2500.0
2005-02-23 15:30:00,22.39,22.4,22.39,22.4,8500.0,10.7456,10.7504,10.7456,10.7504,8500.0
2005-02-23 15:35:00,22.39,22.4,22.39,22.4,5400.0,10.7456,10.7504,10.7456,10.7504,5400.0
2005-02-23 15:40:00,22.39,22.4,22.39,22.4,4700.0,10.7456,10.7504,10.7456,10.7504,4700.0
2005-02-23 15:45:00,22.4,22.41,22.38,22.39,10300.0,10.7504,10.7552,10.7408,10.7456,10300.0
2005-02-23 15:50:00,22.38,22.39,22.35,22.35,10900.0,10.7408,10.7456,10.7264,10.7264,10900.0
2005-02-23 15:55:00,22.35,22.36,22.24,22.28,49800.0,10.7264,10.7312,10.6736,10.6928,49800.0
2005-02-24 09:30:00,22.35,22.38,22.15,22.26,30500.0,10.7264,10.7408,10.6304,10.6832,30500.0
2005-02-24 09:35:00,22.29,22.34,22.29,22.3,5600.0,10.6976,10.7216,10.6976,10.7024,5600.0
2005-02-24 09:40:00,22.32,22.34,22.25,22.25,6500.0,10.712,10.7216,10.6784,10.6784,6500.0
2005-02-24 09:45:00,22.29,22.29,22.24,22.25,9800.0,10.6976,10.6976,10.6736,10.6784,9800.0
2005-02-24 09:50:00,22.26,22.28,22.24,22.26,10500.0,10.6832,10.6928,10.6736,10.6832,10500.0
2005-02-24 09:55:00,22.27,22.3,22.25,22.28,4300.0,10.688,10.7024,10.6784,10.6928,4300.0
2005-02-24 10:00:00,22.28,22.31,22.28,22.3,9200.0,10.6928,10.7072,10.6928,10.7024,9200.0
2005-02-24 10:05:00,22.31,22.33,22.3,22.31,2900.0,10.7072,10.7168,10.7024,10.7072,2900.0
2005-02-24 10:10:00,22.31,22.38,22.31,22.37,4600.0,10.7072,10.7408,10.7072,10.736,4600.0
2005-02-24 10:15:00,22.34,22.34,22.29,22.3,4200.0,10.7216,10.7216,10.6976,10.7024,4200.0
2005-02-24 10:20:00,22.29,22.35,22.29,22.35,2200.0,10.6976,10.7264,10.6976,10.7264,2200.0
2005-02-24 10:25:00,22.34,22.34,22.3,22.3,3700.0,10.7216,10.7216,10.7024,10.7024,3700.0
2005-02-24 10:30:00,22.3,22.38,22.3,22.36,21100.0,10.7024,10.7408,10.7024,10.7312,21100.0
2005-02-24 10:35:00,22.36,22.37,22.3,22.31,8700.0,10.7312,10.736,10.7024,10.7072,8700.0
2005-02-24 10:40:00,22.32,22.32,22.31,22.31,3100.0,10.712,10.712,10.7072,10.7072,3100.0
2005-02-24 10:45:00,22.31,22.32,22.3,22.3,5000.0,10.7072,10.712,10.7024,10.7024,5000.0
2005-02-24 10:50:00,22.3,22.31,22.26,22.27,8500.0,10.7024,10.7072,10.6832,10.688,8500.0
2005-02-24 10:55:00,22.27,22.29,22.25,22.25,12100.0,10.688,10.6976,10.6784,10.6784,12100.0
2005-02-24 11:00:00,22.25,22.27,22.25,22.27,12700.0,10.6784,10.688,10.6784,10.688,12700.0
2005-02-24 11:05:00,22.29,22.3,22.27,22.27,6700.0,10.6976,10.7024,10.688,10.688,6700.0
2005-02-24 11:10:00,22.27,22.29,22.27,22.29,3200.0,10.688,10.6976,10.688,10.6976,3200.0
2005-02-24 11:15:00,22.29,22.3,22.28,22.29,21200.0,10.6976,10.7024,10.6928,10.6976,21200.0
2005-02-24 11:20:00,22.28,22.29,22.28,22.28,4600.0,10.6928,10.6976,10.6928,10.6928,4600.0
2005-02-24 11:25:00,22.28,22.3,22.28,22.28,4600.0,10.6928,10.7024,10.6928,10.6928,4600.0
2005-02-24 11:30:00,22.27,22.28,22.27,22.27,2000.0,10.688,10.6928,10.688,10.688,2000.0
2005-02-24 11:35:00,22.28,22.28,22.27,22.27,2300.0,10.6928,10.6928,10.688,10.688,2300.0
2005-02-24 11:40:00,22.27,22.28,22.27,22.28,3300.0,10.688,10.6928,10.688,10.6928,3300.0
2005-02-24 11:45:00,22.27,22.28,22.26,22.28,3000.0,10.688,10.6928,10.6832,10.6928,3000.0
2005-02-24 11:50:00,22.27,22.27,22.25,22.25,17800.0,10.688,10.688,10.6784,10.6784,17800.0
2005-02-24 11:55:00,22.27,22.27,22.25,22.25,4900.0,10.688,10.688,10.6784,10.6784,4900.0
2005-02-24 12:00:00,22.25,22.26,22.25,22.26,6000.0,10.6784,10.6832,10.6784,10.6832,6000.0
2005-02-24 12:05:00,22.25,22.26,22.25,22.26,11600.0,10.6784,10.6832,10.6784,10.6832,11600.0
2005-02-24 12:10:00,22.27,22.29,22.27,22.28,6700.0,10.688,10.6976,10.688,10.6928,6700.0
2005-02-24 12:15:00,22.27,22.27,22.25,22.26,1000.0,10.688,10.688,10.6784,10.6832,1000.0
2005-02-24 12:20:00,22.26,22.26,22.25,22.25,2200.0,10.6832,10.6832,10.6784,10.6784,2200.0
2005-02-24 12:25:00,22.25,22.25,22.25,22.25,5400.0,10.6784,10.6784,10.6784,10.6784,5400.0
2005-02-24 12:30:00,22.25,22.26,22.25,22.26,3200.0,10.6784,10.6832,10.6784,10.6832,3200.0
2005-02-24 12:35:00,22.27,22.27,22.26,22.26,1300.0,10.688,10.688,10.6832,10.6832,1300.0
2005-02-24 12:40:00,22.27,22.27,22.26,22.26,800.0,10.688,10.688,10.6832,10.6832,800.0
2005-02-24 12:45:00,22.26,22.29,22.26,22.28,1700.0,10.6832,10.6976,10.6832,10.6928,1700.0
2005-02-24 12:50:00,22.28,22.28,22.27,22.28,3900.0,10.6928,10.6928,10.688,10.6928,3900.0
2005-02-24 12:55:00,22.27,22.27,22.26,22.27,4600.0,10.688,10.688,10.6832,10.688,4600.0
2005-02-24 13:00:00,22.26,22.27,22.26,22.27,1400.0,10.6832,10.688,10.6832,10.688,1400.0
2005-02-24 13:05:00,22.27,22.27,22.26,22.26,7400.0,10.688,10.688,10.6832,10.6832,7400.0
2005-02-24 13:10:00,22.26,22.27,22.26,22.26,2700.0,10.6832,10.688,10.6832,10.6832,2700.0
2005-02-24 13:15:00,22.26,22.26,22.26,22.26,2500.0,10.6832,10.6832,10.6832,10.6832,2500.0
2005-02-24 13:20:00,22.27,22.27,22.26,22.26,1500.0,10.688,10.688,10.6832,10.6832,1500.0
2005-02-24 13:25:00,22.27,22.27,22.26,22.26,3700.0,10.688,10.688,10.6832,10.6832,3700.0
2005-02-24 13:30:00,22.26,22.27,22.26,22.26,9800.0,10.6832,10.688,10.6832,10.6832,9800.0
2005-02-24 13:35:00,22.26,22.33,22.26,22.28,4500.0,10.6832,10.7168,10.6832,10.6928,4500.0
2005-02-24 13:40:00,22.29,22.29,22.27,22.27,2300.0,10.6976,10.6976,10.688,10.688,2300.0
2005-02-24 13:45:00,22.27,22.28,22.26,22.26,4200.0,10.688,10.6928,10.6832,10.6832,4200.0
2005-02-24 13:50:00,22.26,22.28,22.26,22.27,4300.0,10.6832,10.6928,10.6832,10.688,4300.0
2005-02-24 13:55:00,22.27,22.28,22.26,22.27,4400.0,10.688,10.6928,10.6832,10.688,4400.0
2005-02-24 14:00:00,22.26,22.26,22.25,22.26,2000.0,10.6832,10.6832,10.6784,10.6832,2000.0
2005-02-24 14:05:00,22.25,22.29,22.25,22.29,3300.0,10.6784,10.6976,10.6784,10.6976,3300.0
2005-02-24 14:10:00,22.3,22.35,22.27,22.31,9100.0,10.7024,10.7264,10.688,10.7072,9100.0
2005-02-24 14:15:00,22.31,22.34,22.31,22.33,4400.0,10.7072,10.7216,10.7072,10.7168,4400.0
2005-02-24 14:20:00,22.32,22.34,22.32,22.33,4000.0,10.712,10.7216,10.712,10.7168,4000.0
2005-02-24 14:25:00,22.33,22.34,22.31,22.31,7400.0,10.7168,10.7216,10.7072,10.7072,7400.0
2005-02-24 14:30:00,22.31,22.33,22.31,22.33,10000.0,10.7072,10.7168,10.7072,10.7168,10000.0
2005-02-24 14:35:00,22.31,22.31,22.27,22.3,21100.0,10.7072,10.7072,10.688,10.7024,21100.0
2005-02-24 14:40:00,22.28,22.32,22.28,22.32,3900.0,10.6928,10.712,10.6928,10.712,3900.0
2005-02-24 14:45:00,22.31,22.31,22.3,22.3,3100.0,10.7072,10.7072,10.7024,10.7024,3100.0
2005-02-24 14:50:00,22.3,22.31,22.3,22.31,4900.0,10.7024,10.7072,10.7024,10.7072,4900.0
2005-02-24 14:55:00,22.3,22.32,22.29,22.3,6000.0,10.7024,10.712,10.6976,10.7024,6000.0
2005-02-24 15:00:00,22.29,22.29,22.27,22.29,11400.0,10.6976,10.6976,10.688,10.6976,11400.0
2005-02-24 15:05:00,22.32,22.32,22.28,22.3,48500.0,10.712,10.712,10.6928,10.7024,48500.0
2005-02-24 15:10:00,22.29,22.32,22.29,22.31,6500.0,10.6976,10.712,10.6976,10.7072,6500.0
2005-02-24 15:15:00,22.31,22.31,22.28,22.28,4900.0,10.7072,10.7072,10.6928,10.6928,4900.0
2005-02-24 15:20:00,22.28,22.29,22.26,22.26,6300.0,10.6928,10.6976,10.6832,10.6832,6300.0
2005-02-24 15:25:00,22.27,22.28,22.26,22.26,3200.0,10.688,10.6928,10.6832,10.6832,3200.0
2005-02-24 15:30:00,22.26,22.29,22.26,22.29,9500.0,10.6832,10.6976,10.6832,10.6976,9500.0
2005-02-24 15:35:00,22.29,22.32,22.28,22.3,5200.0,10.6976,10.712,10.6928,10.7024,5200.0
2005-02-24 15:40:00,22.32,22.32,22.3,22.3,13100.0,10.712,10.712,10.7024,10.7024,13100.0
2005-02-24 15:45:00,22.32,22.32,22.3,22.3,9200.0,10.712,10.712,10.7024,10.7024,9200.0
2005-02-24 15:50:00,22.3,22.34,22.3,22.34,15000.0,10.7024,10.7216,10.7024,10.7216,15000.0
2005-02-24 15:55:00,22.34,22.38,22.34,22.38,25300.0,10.7216,10.7408,10.7216,10.7408,25300.0
2005-02-25 09:30:00,22.3,22.35,22.3,22.3,9000.0,10.7024,10.7264,10.7024,10.7024,9000.0
2005-02-25 09:35:00,22.3,22.32,22.3,22.3,5400.0,10.7024,10.712,10.7024,10.7024,5400.0
2005-02-25 09:40:00,22.3,22.3,22.3,22.3,5400.0,10.7024,10.7024,10.7024,10.7024,5400.0
2005-02-25 09:45:00,22.3,22.31,22.3,22.3,4700.0,10.7024,10.7072,10.7024,10.7024,4700.0
2005-02-25 09:50:00,22.3,22.31,22.3,22.3,3700.0,10.7024,10.7072,10.7024,10.7024,3700.0
2005-02-25 09:55:00,22.3,22.3,22.3,22.3,4300.0,10.7024,10.7024,10.7024,10.7024,4300.0
2005-02-25 10:00:00,22.31,22.31,22.3,22.3,5700.0,10.7072,10.7072,10.7024,10.7024,5700.0
2005-02-25 10:05:00,22.3,22.31,22.3,22.31,2300.0,10.7024,10.7072,10.7024,10.7072,2300.0
2005-02-25 10:10:00,22.3,22.31,22.29,22.29,2300.0,10.7024,10.7072,10.6976,10.6976,2300.0
2005-02-25 10:15:00,22.29,22.31,22.29,22.3,4300.0,10.6976,10.7072,10.6976,10.7024,4300.0
2005-02-25 10:20:00,22.3,22.3,22.3,22.3,27600.0,10.7024,10.7024,10.7024,10.7024,27600.0
2005-02-25 10:25:00,22.3,22.32,22.3,22.32,5200.0,10.7024,10.712,10.7024,10.712,5200.0
2005-02-25 10:30:00,22.32,22.32,22.3,22.3,1800.0,10.712,10.712,10.7024,10.7024,1800.0
2005-02-25 10:35:00,22.3,22.31,22.3,22.3,1400.0,10.7024,10.7072,10.7024,10.7024,1400.0
2005-02-25 10:40:00,22.3,22.31,22.3,22.31,2200.0,10.7024,10.7072,10.7024,10.7072,2200.0
2005-02-25 10:45:00,22.31,22.31,22.3,22.3,5300.0,10.7072,10.7072,10.7024,10.7024,5300.0
2005-02-25 10:50:00,22.3,22.3,22.3,22.3,4800.0,10.7024,10.7024,10.7024,10.7024,4800.0
2005-02-25 10:55:00,22.3,22.32,22.3,22.32,3200.0,10.7024,10.712,10.7024,10.712,3200.0
2005-02-25 11:00:00,22.32,22.37,22.3,22.36,17700.0,10.712,10.736,10.7024,10.7312,17700.0
2005-02-25 11:05:00,22.36,22.4,22.36,22.39,5000.0,10.7312,10.7504,10.7312,10.7456,5000.0
2005-02-25 11:10:00,22.38,22.41,22.38,22.4,4300.0,10.7408,10.7552,10.7408,10.7504,4300.0
2005-02-25 11:15:00,22.4,22.4,22.36,22.36,8300.0,10.7504,10.7504,10.7312,10.7312,8300.0
2005-02-25 11:20:00,22.36,22.38,22.35,22.38,4600.0,10.7312,10.7408,10.7264,10.7408,4600.0
2005-02-25 11:25:00,22.35,22.35,22.33,22.33,1500.0,10.7264,10.7264,10.7168,10.7168,1500.0
2005-02-25 11:30:00,22.32,22.35,22.32,22.34,4000.0,10.712,10.7264,10.712,10.7216,4000.0
2005-02-25 11:35:00,22.33,22.33,22.32,22.33,2500.0,10.7168,10.7168,10.712,10.7168,2500.0
2005-02-25 11:40:00,22.33,22.34,22.32,22.34,1400.0,10.7168,10.7216,10.712,10.7216,1400.0
2005-02-25 11:45:00,22.34,22.34,22.32,22.33,1400.0,10.7216,10.7216,10.712,10.7168,1400.0
2005-02-25 11:50:00,22.34,22.4,22.33,22.4,4800.0,10.7216,10.7504,10.7168,10.7504,4800.0
2005-02-25 11:55:00,22.39,22.4,22.39,22.4,2500.0,10.7456,10.7504,10.7456,10.7504,2500.0
2005-02-25 12:00:00,22.4,22.42,22.4,22.42,3400.0,10.7504,10.76,10.7504,10.76,3400.0
2005-02-25 12:05:00,22.41,22.41,22.41,22.41,2100.0,10.7552,10.7552,10.7552,10.7552,2100.0
2005-02-25 12:10:00,22.4,22.42,22.37,22.41,10700.0,10.7504,10.76,10.736,10.7552,10700.0
2005-02-25 12:15:00,22.4,22.42,22.4,22.4,2100.0,10.7504,10.76,10.7504,10.7504,2100.0
2005-02-25 12:20:00,22.4,22.45,22.4,22.45,5200.0,10.7504,10.7744,10.7504,10.7744,5200.0
2005-02-25 12:25:00,22.44,22.44,22.42,22.44,1400.0,10.7696,10.7696,10.76,10.7696,1400.0
2005-02-25 12:30:00,22.45,22.45,22.43,22.44,1600.0,10.7744,10.7744,10.7648,10.7696,1600.0
2005-02-25 12:35:00,22.44,22.46,22.44,22.46,4700.0,10.7696,10.7792,10.7696,10.7792,4700.0
2005-02-25 12:40:00,22.45,22.47,22.45,22.46,2100.0,10.7744,10.784,10.7744,10.7792,2100.0
2005-02-25 12:45:00,22.47,22.47,22.45,22.45,1200.0,10.784,10.784,10.7744,10.7744,1200.0
2005-02-25 12:50:00,22.45,22.47,22.45,22.45,4900.0,10.7744,10.784,10.7744,10.7744,4900.0
2005-02-25 12:55:00,22.45,22.45,22.42,22.42,7700.0,10.7744,10.7744,10.76,10.76,7700.0
2005-02-25 13:00:00,22.43,22.44,22.42,22.44,3300.0,10.7648,10.7696,10.76,10.7696,3300.0
2005-02-25 13:05:00,22.44,22.44,22.43,22.43,900.0,10.7696,10.7696,10.7648,10.7648,900.0
2005-02-25 13:10:00,22.43,22.43,22.41,22.41,2100.0,10.7648,10.7648,10.7552,10.7552,2100.0
2005-02-25 13:15:00,22.41,22.42,22.41,22.41,1600.0,10.7552,10.76,10.7552,10.7552,1600.0
2005-02-25 13:20:00,22.41,22.42,22.4,22.4,2200.0,10.7552,10.76,10.7504,10.7504,2200.0
2005-02-25 13:25:00,22.4,22.41,22.39,22.39,1600.0,10.7504,10.7552,10.7456,10.7456,1600.0
2005-02-25 13:30:00,22.38,22.4,22.38,22.39,3300.0,10.7408,10.7504,10.7408,10.7456,3300.0
2005-02-25 13:35:00,22.4,22.4,22.39,22.4,3200.0,10.7504,10.7504,10.7456,10.7504,3200.0
2005-02-25 13:40:00,22.4,22.45,22.4,22.45,4400.0,10.7504,10.7744,10.7504,10.7744,4400.0
2005-02-25 13:45:00,22.44,22.44,22.44,22.44,2800.0,10.7696,10.7696,10.7696,10.7696,2800.0
2005-02-25 13:50:00,22.44,22.46,22.44,22.46,3200.0,10.7696,10.7792,10.7696,10.7792,3200.0
2005-02-25 13:55:00,22.45,22.47,22.45,22.46,8300.0,10.7744,10.784,10.7744,10.7792,8300.0
2005-02-25 14:00:00,22.47,22.47,22.45,22.45,2500.0,10.784,10.784,10.7744,10.7744,2500.0
2005-02-25 14:05:00,22.46,22.47,22.45,22.46,5300.0,10.7792,10.784,10.7744,10.7792,5300.0
2005-02-25 14:10:00,22.46,22.5,22.46,22.49,3300.0,10.7792,10.7984,10.7792,10.7936,3300.0
2005-02-25 14:15:00,22.5,22.53,22.49,22.49,3000.0,10.7984,10.8128,10.7936,10.7936,3000.0
2005-02-25 14:20:00,22.49,22.52,22.49,22.52,3600.0,10.7936,10.808,10.7936,10.808,3600.0
2005-02-25 14:25:00,22.5,22.51,22.5,22.51,2000.0,10.7984,10.8032,10.7984,10.8032,2000.0
2005-02-25 14:30:00,22.5,22.5,22.48,22.49,6600.0,10.7984,10.7984,10.7888,10.7936,6600.0
2005-02-25 14:35:00,22.49,22.51,22.49,22.5,4400.0,10.7936,10.8032,10.7936,10.7984,4400.0
2005-02-25 14:40:00,22.5,22.5,22.45,22.45,4100.0,10.7984,10.7984,10.7744,10.7744,4100.0
2005-02-25 14:45:00,22.47,22.48,22.46,22.48,3900.0,10.784,10.7888,10.7792,10.7888,3900.0
2005-02-25 14:50:00,22.46,22.48,22.46,22.48,800.0,10.7792,10.7888,10.7792,10.7888,800.0
2005-02-25 14:55:00,22.46,22.47,22.45,22.45,4200.0,10.7792,10.784,10.7744,10.7744,4200.0
2005-02-25 15:00:00,22.45,22.47,22.45,22.46,5800.0,10.7744,10.784,10.7744,10.7792,5800.0
2005-02-25 15:05:00,22.46,22.47,22.41,22.41,18800.0,10.7792,10.784,10.7552,10.7552,18800.0
2005-02-25 15:10:00,22.41,22.44,22.4,22.44,11900.0,10.7552,10.7696,10.7504,10.7696,11900.0
2005-02-25 15:15:00,22.44,22.44,22.4,22.4,23800.0,10.7696,10.7696,10.7504,10.7504,23800.0
2005-02-25 15:20:00,22.41,22.42,22.37,22.39,9000.0,10.7552,10.76,10.736,10.7456,9000.0
2005-02-25 15:25:00,22.38,22.4,22.37,22.4,11900.0,10.7408,10.7504,10.736,10.7504,11900.0
2005-02-25 15:30:00,22.4,22.44,22.39,22.44,14900.0,10.7504,10.7696,10.7456,10.7696,14900.0
2005-02-25 15:35:00,22.43,22.43,22.4,22.42,10600.0,10.7648,10.7648,10.7504,10.76,10600.0
2005-02-25 15:40:00,22.41,22.43,22.41,22.41,5500.0,10.7552,10.7648,10.7552,10.7552,5500.0
2005-02-25 15:45:00,22.4,22.41,22.38,22.38,14500.0,10.7504,10.7552,10.7408,10.7408,14500.0
2005-02-25 15:50:00,22.37,22.4,22.36,22.4,31300.0,10.736,10.7504,10.7312,10.7504,31300.0
2005-02-25 15:55:00,22.39,22.41,22.38,22.38,46500.0,10.7456,10.7552,10.7408,10.7408,46500.0
2005-02-28 09:30:00,22.29,22.43,22.25,22.36,20000.0,10.6976,10.7648,10.6784,10.7312,20000.0
2005-02-28 09:35:00,22.35,22.51,22.34,22.51,15100.0,10.7264,10.8032,10.7216,10.8032,15100.0
2005-02-28 09:40:00,22.52,22.53,22.48,22.52,13400.0,10.808,10.8128,10.7888,10.808,13400.0
2005-02-28 09:45:00,22.51,22.56,22.47,22.55,13700.0,10.8032,10.8272,10.784,10.8224,13700.0
2005-02-28 09:50:00,22.52,22.52,22.47,22.5,5300.0,10.808,10.808,10.784,10.7984,5300.0
2005-02-28 09:55:00,22.48,22.56,22.47,22.5,5600.0,10.7888,10.8272,10.784,10.7984,5600.0
2005-02-28 10:00:00,22.51,22.52,22.47,22.48,3600.0,10.8032,10.808,10.784,10.7888,3600.0
2005-02-28 10:05:00,22.48,22.5,22.48,22.5,5600.0,10.7888,10.7984,10.7888,10.7984,5600.0
2005-02-28 10:10:00,22.48,22.49,22.47,22.47,2700.0,10.7888,10.7936,10.784,10.784,2700.0
2005-02-28 10:15:00,22.47,22.48,22.46,22.47,3000.0,10.784,10.7888,10.7792,10.784,3000.0
2005-02-28 10:20:00,22.46,22.5,22.46,22.5,4000.0,10.7792,10.7984,10.7792,10.7984,4000.0
2005-02-28 10:25:00,22.5,22.51,22.48,22.48,2100.0,10.7984,10.8032,10.7888,10.7888,2100.0
2005-02-28 10:30:00,22.48,22.51,22.46,22.5,4800.0,10.7888,10.8032,10.7792,10.7984,4800.0
2005-02-28 10:35:00,22.49,22.51,22.49,22.5,2300.0,10.7936,10.8032,10.7936,10.7984,2300.0
2005-02-28 10:40:00,22.5,22.54,22.5,22.54,2800.0,10.7984,10.8176,10.7984,10.8176,2800.0
2005-02-28 10:45:00,22.54,22.54,22.53,22.53,3100.0,10.8176,10.8176,10.8128,10.8128,3100.0
2005-02-28 10:50:00,22.53,22.53,22.53,22.53,1000.0,10.8128,10.8128,10.8128,10.8128,1000.0
2005-02-28 10:55:00,22.53,22.53,22.51,22.51,900.0,10.8128,10.8128,10.8032,10.8032,900.0
2005-02-28 11:00:00,22.51,22.52,22.51,22.51,1100.0,10.8032,10.808,10.8032,10.8032,1100.0
2005-02-28 11:05:00,22.51,22.51,22.5,22.5,600.0,10.8032,10.8032,10.7984,10.7984,600.0
2005-02-28 11:10:00,22.5,22.51,22.49,22.5,3500.0,10.7984,10.8032,10.7936,10.7984,3500.0
2005-02-28 11:15:00,22.48,22.48,22.46,22.46,1900.0,10.7888,10.7888,10.7792,10.7792,1900.0
2005-02-28 11:20:00,22.47,22.48,22.46,22.48,2200.0,10.784,10.7888,10.7792,10.7888,2200.0
2005-02-28 11:25:00,22.49,22.49,22.48,22.48,1800.0,10.7936,10.7936,10.7888,10.7888,1800.0
2005-02-28 11:30:00,22.48,22.48,22.47,22.48,1200.0,10.7888,10.7888,10.784,10.7888,1200.0
2005-02-28 11:35:00,22.49,22.49,22.48,22.49,500.0,10.7936,10.7936,10.7888,10.7936,500.0
2005-02-28 11:40:00,22.48,22.55,22.48,22.54,22000.0,10.7888,10.8224,10.7888,10.8176,22000.0
2005-02-28 11:45:00,22.54,22.54,22.53,22.53,1700.0,10.8176,10.8176,10.8128,10.8128,1700.0
2005-02-28 11:50:00,22.53,22.53,22.5,22.52,2900.0,10.8128,10.8128,10.7984,10.808,2900.0
2005-02-28 11:55:00,22.51,22.55,22.51,22.55,2400.0,10.8032,10.8224,10.8032,10.8224,2400.0
2005-02-28 12:00:00,22.54,22.54,22.5,22.5,4600.0,10.8176,10.8176,10.7984,10.7984,4600.0
2005-02-28 12:05:00,22.5,22.51,22.5,22.5,2000.0,10.7984,10.8032,10.7984,10.7984,2000.0
2005-02-28 12:10:00,22.51,22.51,22.5,22.5,1300.0,10.8032,10.8032,10.7984,10.7984,1300.0
2005-02-28 12:15:00,22.5,22.5,22.5,22.5,5200.0,10.7984,10.7984,10.7984,10.7984,5200.0
2005-02-28 12:20:00,22.5,22.51,22.5,22.5,4700.0,10.7984,10.8032,10.7984,10.7984,4700.0
2005-02-28 12:25:00,22.5,22.51,22.5,22.5,15200.0,10.7984,10.8032,10.7984,10.7984,15200.0
2005-02-28 12:30:00,22.5,22.5,22.5,22.5,9100.0,10.7984,10.7984,10.7984,10.7984,9100.0
2005-02-28 12:35:00,22.5,22.51,22.5,22.5,4100.0,10.7984,10.8032,10.7984,10.7984,4100.0
2005-02-28 12:40:00,22.5,22.51,22.5,22.5,14900.0,10.7984,10.8032,10.7984,10.7984,14900.0
2005-02-28 12:45:00,22.5,22.5,22.49,22.5,1400.0,10.7984,10.7984,10.7936,10.7984,1400.0
2005-02-28 12:50:00,22.49,22.51,22.49,22.49,6700.0,10.7936,10.8032,10.7936,10.7936,6700.0
2005-02-28 12:55:00,22.48,22.49,22.48,22.49,1200.0,10.7888,10.7936,10.7888,10.7936,1200.0
2005-02-28 13:00:00,22.49,22.49,22.48,22.49,1000.0,10.7936,10.7936,10.7888,10.7936,1000.0
2005-02-28 13:05:00,22.48,22.5,22.48,22.5,5000.0,10.7888,10.7984,10.7888,10.7984,5000.0
2005-02-28 13:10:00,22.49,22.5,22.48,22.5,6100.0,10.7936,10.7984,10.7888,10.7984,6100.0
2005-02-28 13:15:00,22.49,22.51,22.48,22.51,24400.0,10.7936,10.8032,10.7888,10.8032,24400.0
2005-02-28 13:20:00,22.5,22.51,22.5,22.51,3200.0,10.7984,10.8032,10.7984,10.8032,3200.0
2005-02-28 13:25:00,22.51,22.52,22.51,22.51,3000.0,10.8032,10.808,10.8032,10.8032,3000.0
2005-02-28 13:30:00,22.51,22.52,22.51,22.51,2500.0,10.8032,10.808,10.8032,10.8032,2500.0
2005-02-28 13:35:00,22.51,22.51,22.5,22.51,8400.0,10.8032,10.8032,10.7984,10.8032,8400.0
2005-02-28 13:40:00,22.5,22.51,22.5,22.5,2500.0,10.7984,10.8032,10.7984,10.7984,2500.0
2005-02-28 13:45:00,22.5,22.51,22.49,22.5,18300.0,10.7984,10.8032,10.7936,10.7984,18300.0
2005-02-28 13:50:00,22.51,22.51,22.5,22.51,5100.0,10.8032,10.8032,10.7984,10.8032,5100.0
2005-02-28 13:55:00,22.5,22.51,22.5,22.5,1000.0,10.7984,10.8032,10.7984,10.7984,1000.0
2005-02-28 14:00:00,22.51,22.51,22.49,22.51,7700.0,10.8032,10.8032,10.7936,10.8032,7700.0
2005-02-28 14:05:00,22.5,22.55,22.49,22.55,11400.0,10.7984,10.8224,10.7936,10.8224,11400.0
2005-02-28 14:10:00,22.55,22.56,22.5,22.53,27900.0,10.8224,10.8272,10.7984,10.8128,27900.0
2005-02-28 14:15:00,22.53,22.54,22.52,22.52,12300.0,10.8128,10.8176,10.808,10.808,12300.0
2005-02-28 14:20:00,22.53,22.53,22.5,22.52,1500.0,10.8128,10.8128,10.7984,10.808,1500.0
2005-02-28 14:25:00,22.51,22.53,22.51,22.52,1900.0,10.8032,10.8128,10.8032,10.808,1900.0
2005-02-28 14:30:00,22.52,22.53,22.51,22.53,1800.0,10.808,10.8128,10.8032,10.8128,1800.0
2005-02-28 14:35:00,22.53,22.54,22.51,22.53,8700.0,10.8128,10.8176,10.8032,10.8128,8700.0
2005-02-28 14:40:00,22.53,22.54,22.52,22.54,6100.0,10.8128,10.8176,10.808,10.8176,6100.0
2005-02-28 14:45:00,22.54,22.56,22.54,22.55,10100.0,10.8176,10.8272,10.8176,10.8224,10100.0
2005-02-28 14:50:00,22.54,22.55,22.53,22.54,2800.0,10.8176,10.8224,10.8128,10.8176,2800.0
2005-02-28 14:55:00,22.54,22.55,22.53,22.55,4900.0,10.8176,10.8224,10.8128,10.8224,4900.0
2005-02-28 15:00:00,22.53,22.54,22.5,22.53,4000.0,10.8128,10.8176,10.7984,10.8128,4000.0
2005-02-28 15:05:00,22.52,22.55,22.52,22.54,7800.0,10.808,10.8224,10.808,10.8176,7800.0
2005-02-28 15:10:00,22.54,22.55,22.54,22.55,3800.0,10.8176,10.8224,10.8176,10.8224,3800.0
2005-02-28 15:15:00,22.55,22.6,22.55,22.6,6000.0,10.8224,10.8464,10.8224,10.8464,6000.0
2005-02-28 15:20:00,22.61,22.62,22.58,22.62,8500.0,10.8512,10.856,10.8368,10.856,8500.0
2005-02-28 15:25:00,22.61,22.61,22.54,22.56,8300.0,10.8512,10.8512,10.8176,10.8272,8300.0
2005-02-28 15:30:00,22.56,22.62,22.56,22.59,6700.0,10.8272,10.856,10.8272,10.8416,6700.0
2005-02-28 15:35:00,22.6,22.62,22.54,22.56,12200.0,10.8464,10.856,10.8176,10.8272,12200.0
2005-02-28 15:40:00,22.55,22.55,22.51,22.51,9600.0,10.8224,10.8224,10.8032,10.8032,9600.0
2005-02-28 15:45:00,22.5,22.53,22.5,22.51,10600.0,10.7984,10.8128,10.7984,10.8032,10600.0
2005-02-28 15:50:00,22.5,22.53,22.5,22.51,19300.0,10.7984,10.8128,10.7984,10.8032,19300.0
2005-02-28 15:55:00,22.51,22.6,22.4,22.59,71800.0,10.8032,10.8464,10.7504,10.8416,71800.0
2005-03-01 09:30:00,22.6,22.7,22.53,22.7,12300.0,10.8464,10.8944,10.8128,10.8944,12300.0
2005-03-01 09:35:00,22.7,22.72,22.69,22.69,3800.0,10.8944,10.904,10.8896,10.8896,3800.0
2005-03-01 09:40:00,22.69,22.72,22.68,22.7,18200.0,10.8896,10.904,10.8848,10.8944,18200.0
2005-03-01 09:45:00,22.69,22.69,22.67,22.68,7500.0,10.8896,10.8896,10.88,10.8848,7500.0
2005-03-01 09:50:00,22.68,22.68,22.66,22.68,3100.0,10.8848,10.8848,10.8752,10.8848,3100.0
2005-03-01 09:55:00,22.66,22.68,22.66,22.68,1800.0,10.8752,10.8848,10.8752,10.8848,1800.0
2005-03-01 10:00:00,22.68,22.76,22.67,22.75,11500.0,10.8848,10.9232,10.88,10.9184,11500.0
2005-03-01 10:05:00,22.76,22.79,22.75,22.75,12300.0,10.9232,10.9376,10.9184,10.9184,12300.0
2005-03-01 10:10:00,22.77,22.77,22.76,22.77,2500.0,10.928,10.928,10.9232,10.928,2500.0
2005-03-01 10:15:00,22.77,22.77,22.75,22.76,7800.0,10.928,10.928,10.9184,10.9232,7800.0
2005-03-01 10:20:00,22.76,22.77,22.73,22.73,14500.0,10.9232,10.928,10.9088,10.9088,14500.0
2005-03-01 10:25:00,22.73,22.74,22.72,22.73,1000.0,10.9088,10.9136,10.904,10.9088,1000.0
2005-03-01 10:30:00,22.73,22.77,22.72,22.76,24700.0,10.9088,10.928,10.904,10.9232,24700.0
2005-03-01 10:35:00,22.77,22.77,22.76,22.76,27800.0,10.928,10.928,10.9232,10.9232,27800.0
2005-03-01 10:40:00,22.77,22.77,22.76,22.76,1900.0,10.928,10.928,10.9232,10.9232,1900.0
2005-03-01 10:45:00,22.76,22.8,22.71,22.8,33800.0,10.9232,10.9424,10.8992,10.9424,33800.0
2005-03-01 10:50:00,22.79,22.83,22.79,22.83,4300.0,10.9376,10.9568,10.9376,10.9568,4300.0
2005-03-01 10:55:00,22.83,22.85,22.8,22.81,11600.0,10.9568,10.9664,10.9424,10.9472,11600.0
2005-03-01 11:00:00,22.8,22.81,22.8,22.8,1200.0,10.9424,10.9472,10.9424,10.9424,1200.0
2005-03-01 11:05:00,22.8,22.8,22.77,22.78,4600.0,10.9424,10.9424,10.928,10.9328,4600.0
2005-03-01 11:10:00,22.79,23.08,22.74,22.96,92600.0,10.9376,11.0768,10.9136,11.0192,92600.0
2005-03-01 11:15:00,23.01,23.08,22.95,23.05,151200.0,11.0432,11.0768,11.0144,11.0624,151200.0
2005-03-01 11:20:00,23.04,23.12,23.0,23.09,107000.0,11.0576,11.096,11.0384,11.0816,107000.0
2005-03-01 11:25:00,23.09,23.11,23.05,23.08,49500.0,11.0816,11.0912,11.0624,11.0768,49500.0
2005-03-01 11:30:00,23.11,23.25,23.1,23.17,75100.0,11.0912,11.1583,11.0864,11.1199,75100.0
2005-03-01 11:35:00,23.15,23.28,23.1,23.24,81900.0,11.1103,11.1727,11.0864,11.1535,81900.0
2005-03-01 11:40:00,23.22,23.25,23.18,23.19,137300.0,11.1439,11.1583,11.1247,11.1295,137300.0
2005-03-01 11:45:00,23.17,23.23,23.15,23.23,32400.0,11.1199,11.1487,11.1103,11.1487,32400.0
2005-03-01 11:50:00,23.22,23.29,23.21,23.26,43100.0,11.1439,11.1775,11.1391,11.1631,43100.0
2005-03-01 11:55:00,23.26,23.29,23.25,23.26,33700.0,11.1631,11.1775,11.1583,11.1631,33700.0
2005-03-01 12:00:00,23.25,23.26,23.25,23.26,41000.0,11.1583,11.1631,11.1583,11.1631,41000.0
2005-03-01 12:05:00,23.25,23.26,23.24,23.26,16600.0,11.1583,11.1631,11.1535,11.1631,16600.0
2005-03-01 12:10:00,23.26,23.27,23.24,23.25,10500.0,11.1631,11.1679,11.1535,11.1583,10500.0
2005-03-01 12:15:00,23.25,23.26,23.24,23.24,20800.0,11.1583,11.1631,11.1535,11.1535,20800.0
2005-03-01 12:20:00,23.22,23.26,23.2,23.25,24800.0,11.1439,11.1631,11.1343,11.1583,24800.0
2005-03-01 12:25:00,23.25,23.26,23.24,23.25,36300.0,11.1583,11.1631,11.1535,11.1583,36300.0
2005-03-01 12:30:00,23.26,23.26,23.23,23.25,26500.0,11.1631,11.1631,11.1487,11.1583,26500.0
2005-03-01 12:35:00,23.24,23.26,23.23,23.25,27600.0,11.1535,11.1631,11.1487,11.1583,27600.0
2005-03-01 12:40:00,23.26,23.26,23.23,23.26,23100.0,11.1631,11.1631,11.1487,11.1631,23100.0
2005-03-01 12:45:00,23.26,23.28,23.25,23.27,16400.0,11.1631,11.1727,11.1583,11.1679,16400.0
2005-03-01 12:50:00,23.28,23.3,23.25,23.3,16100.0,11.1727,11.1823,11.1583,11.1823,16100.0
2005-03-01 12:55:00,23.3,23.3,23.28,23.28,9100.0,11.1823,11.1823,11.1727,11.1727,9100.0
2005-03-01 13:00:00,23.29,23.29,23.27,23.28,9700.0,11.1775,11.1775,11.1679,11.1727,9700.0
2005-03-01 13:05:00,23.28,23.32,23.27,23.28,21200.0,11.1727,11.1919,11.1679,11.1727,21200.0
2005-03-01 13:10:00,23.3,23.31,23.28,23.31,10700.0,11.1823,11.1871,11.1727,11.1871,10700.0
2005-03-01 13:15:00,23.31,23.35,23.27,23.3,11200.0,11.1871,11.2063,11.1679,11.1823,11200.0
2005-03-01 13:20:00,23.3,23.3,23.27,23.29,3700.0,11.1823,11.1823,11.1679,11.1775,3700.0
2005-03-01 13:25:00,23.29,23.31,23.27,23.3,12300.0,11.1775,11.1871,11.1679,11.1823,12300.0
2005-03-01 13:30:00,23.28,23.31,23.28,23.29,8600.0,11.1727,11.1871,11.1727,11.1775,8600.0
2005-03-01 13:35:00,23.29,23.29,23.22,23.25,29400.0,11.1775,11.1775,11.1439,11.1583,29400.0
2005-03-01 13:40:00,23.24,23.24,23.23,23.23,7300.0,11.1535,11.1535,11.1487,11.1487,7300.0
2005-03-01 13:45:00,23.23,23.24,23.19,23.21,38100.0,11.1487,11.1535,11.1295,11.1391,38100.0
2005-03-01 13:50:00,23.21,23.21,23.0,23.19,14300.0,11.1391,11.1391,11.0384,11.1295,14300.0
2005-03-01 13:55:00,23.2,23.21,23.2,23.2,6400.0,11.1343,11.1391,11.1343,11.1343,6400.0
2005-03-01 14:00:00,23.19,23.21,23.17,23.19,38600.0,11.1295,11.1391,11.1199,11.1295,38600.0
2005-03-01 14:05:00,23.18,23.2,23.14,23.14,43600.0,11.1247,11.1343,11.1055,11.1055,43600.0
2005-03-01 14:10:00,23.14,23.16,23.13,23.14,12100.0,11.1055,11.1151,11.1008,11.1055,12100.0
2005-03-01 14:15:00,23.14,23.15,23.14,23.15,4100.0,11.1055,11.1103,11.1055,11.1103,4100.0
2005-03-01 14:20:00,23.14,23.16,23.14,23.15,14700.0,11.1055,11.1151,11.1055,11.1103,14700.0
2005-03-01 14:25:00,23.15,23.16,23.13,23.13,17600.0,11.1103,11.1151,11.1008,11.1008,17600.0
2005-03-01 14:30:00,23.13,23.15,23.13,23.14,7000.0,11.1008,11.1103,11.1008,11.1055,7000.0
2005-03-01 14:35:00,23.14,23.15,23.14,23.14,10900.0,11.1055,11.1103,11.1055,11.1055,10900.0
2005-03-01 14:40:00,23.14,23.14,23.12,23.12,4200.0,11.1055,11.1055,11.096,11.096,4200.0
2005-03-01 14:45:00,23.13,23.13,23.08,23.09,10800.0,11.1008,11.1008,11.0768,11.0816,10800.0
2005-03-01 14:50:00,23.09,23.1,23.06,23.07,10300.0,11.0816,11.0864,11.0672,11.072,10300.0
2005-03-01 14:55:00,23.06,23.07,23.06,23.07,5100.0,11.0672,11.072,11.0672,11.072,5100.0
2005-03-01 15:00:00,23.06,23.08,23.03,23.08,23800.0,11.0672,11.0768,11.0528,11.0768,23800.0
2005-03-01 15:05:00,23.08,23.08,23.06,23.08,10200.0,11.0768,11.0768,11.0672,11.0768,10200.0
2005-03-01 15:10:00,23.07,23.11,23.06,23.1,26200.0,11.072,11.0912,11.0672,11.0864,26200.0
2005-03-01 15:15:00,23.1,23.11,23.1,23.11,5100.0,11.0864,11.0912,11.0864,11.0912,5100.0
2005-03-01 15:20:00,23.11,23.11,23.1,23.1,3000.0,11.0912,11.0912,11.0864,11.0864,3000.0
2005-03-01 15:25:00,23.1,23.11,23.1,23.11,3700.0,11.0864,11.0912,11.0864,11.0912,3700.0
2005-03-01 15:30:00,23.1,23.11,23.1,23.11,4600.0,11.0864,11.0912,11.0864,11.0912,4600.0
2005-03-01 15:35:00,23.1,23.13,23.1,23.12,16400.0,11.0864,11.1008,11.0864,11.096,16400.0
2005-03-01 15:40:00,23.11,23.12,23.06,23.06,17100.0,11.0912,11.096,11.0672,11.0672,17100.0
2005-03-01 15:45:00,23.06,23.06,23.03,23.03,15800.0,11.0672,11.0672,11.0528,11.0528,15800.0
2005-03-01 15:50:00,23.03,23.04,23.02,23.04,11200.0,11.0528,11.0576,11.048,11.0576,11200.0
2005-03-01 15:55:00,23.04,23.13,23.03,23.13,20200.0,11.0576,11.1008,11.0528,11.1008,20200.0
2005-03-02 09:30:00,23.14,23.14,23.02,23.06,10500.0,11.1055,11.1055,11.048,11.0672,10500.0
2005-03-02 09:35:00,23.05,23.14,23.02,23.08,20100.0,11.0624,11.1055,11.048,11.0768,20100.0
2005-03-02 09:40:00,23.06,23.06,22.98,22.99,11900.0,11.0672,11.0672,11.0288,11.0336,11900.0
2005-03-02 09:45:00,23.0,23.0,22.9,22.92,7000.0,11.0384,11.0384,10.9904,11.0,7000.0
2005-03-02 09:50:00,22.93,22.97,22.93,22.95,9000.0,11.0048,11.024,11.0048,11.0144,9000.0
2005-03-02 09:55:00,22.94,22.97,22.93,22.96,5000.0,11.0096,11.024,11.0048,11.0192,5000.0
2005-03-02 10:00:00,22.95,22.97,22.94,22.95,11400.0,11.0144,11.024,11.0096,11.0144,11400.0
2005-03-02 10:05:00,22.95,22.98,22.95,22.95,4800.0,11.0144,11.0288,11.0144,11.0144,4800.0
2005-03-02 10:10:00,22.96,22.98,22.96,22.98,5400.0,11.0192,11.0288,11.0192,11.0288,5400.0
2005-03-02 10:15:00,22.97,22.98,22.94,22.95,7600.0,11.024,11.0288,11.0096,11.0144,7600.0
2005-03-02 10:20:00,22.95,22.96,22.94,22.95,2500.0,11.0144,11.0192,11.0096,11.0144,2500.0
2005-03-02 10:25:00,22.96,22.98,22.95,22.98,4100.0,11.0192,11.0288,11.0144,11.0288,4100.0
2005-03-02 10:30:00,22.97,22.99,22.97,22.99,8700.0,11.024,11.0336,11.024,11.0336,8700.0
2005-03-02 10:35:00,23.0,23.01,22.98,23.0,16200.0,11.0384,11.0432,11.0288,11.0384,16200.0
2005-03-02 10:40:00,23.0,23.01,22.98,23.0,13900.0,11.0384,11.0432,11.0288,11.0384,13900.0
2005-03-02 10:45:00,23.0,23.01,23.0,23.0,5900.0,11.0384,11.0432,11.0384,11.0384,5900.0
2005-03-02 10:50:00,23.0,23.06,23.0,23.06,6800.0,11.0384,11.0672,11.0384,11.0672,6800.0
2005-03-02 10:55:00,23.05,23.09,23.05,23.09,4300.0,11.0624,11.0816,11.0624,11.0816,4300.0
2005-03-02 11:00:00,23.08,23.09,23.08,23.08,6800.0,11.0768,11.0816,11.0768,11.0768,6800.0
2005-03-02 11:05:00,23.09,23.09,23.08,23.08,11900.0,11.0816,11.0816,11.0768,11.0768,11900.0
2005-03-02 11:10:00,23.09,23.15,23.08,23.14,26700.0,11.0816,11.1103,11.0768,11.1055,26700.0
2005-03-02 11:15:00,23.15,23.2,23.14,23.16,21700.0,11.1103,11.1343,11.1055,11.1151,21700.0
2005-03-02 11:20:00,23.16,23.19,23.16,23.17,6600.0,11.1151,11.1295,11.1151,11.1199,6600.0
2005-03-02 11:25:00,23.17,23.17,23.11,23.11,11000.0,11.1199,11.1199,11.0912,11.0912,11000.0
2005-03-02 11:30:00,23.11,23.11,23.08,23.08,13000.0,11.0912,11.0912,11.0768,11.0768,13000.0
2005-03-02 11:35:00,23.08,23.11,23.08,23.09,27100.0,11.0768,11.0912,11.0768,11.0816,27100.0
2005-03-02 11:40:00,23.1,23.1,23.09,23.09,3600.0,11.0864,11.0864,11.0816,11.0816,3600.0
2005-03-02 11:45:00,23.1,23.1,23.07,23.07,3500.0,11.0864,11.0864,11.072,11.072,3500.0
2005-03-02 11:50:00,23.08,23.08,23.07,23.07,3100.0,11.0768,11.0768,11.072,11.072,3100.0
2005-03-02 11:55:00,23.06,23.07,23.05,23.05,5100.0,11.0672,11.072,11.0624,11.0624,5100.0
2005-03-02 12:00:00,23.05,23.06,23.05,23.05,2800.0,11.0624,11.0672,11.0624,11.0624,2800.0
2005-03-02 12:05:00,23.06,23.06,23.04,23.04,1800.0,11.0672,11.0672,11.0576,11.0576,1800.0
2005-03-02 12:10:00,23.04,23.04,23.03,23.03,4300.0,11.0576,11.0576,11.0528,11.0528,4300.0
2005-03-02 12:15:00,23.03,23.03,23.01,23.03,5900.0,11.0528,11.0528,11.0432,11.0528,5900.0
2005-03-02 12:20:00,23.04,23.05,23.03,23.05,5200.0,11.0576,11.0624,11.0528,11.0624,5200.0
2005-03-02 12:25:00,23.05,23.05,23.03,23.04,2100.0,11.0624,11.0624,11.0528,11.0576,2100.0
2005-03-02 12:30:00,23.04,23.04,23.03,23.03,3000.0,11.0576,11.0576,11.0528,11.0528,3000.0
2005-03-02 12:35:00,23.03,23.04,23.02,23.02,5500.0,11.0528,11.0576,11.048,11.048,5500.0
2005-03-02 12:40:00,23.02,23.04,23.02,23.03,9100.0,11.048,11.0576,11.048,11.0528,9100.0
2005-03-02 12:45:00,23.04,23.04,23.03,23.04,10000.0,11.0576,11.0576,11.0528,11.0576,10000.0
2005-03-02 12:50:00,23.04,23.04,23.03,23.04,2600.0,11.0576,11.0576,11.0528,11.0576,2600.0
2005-03-02 12:55:00,23.04,23.04,23.03,23.03,3100.0,11.0576,11.0576,11.0528,11.0528,3100.0
2005-03-02 13:00:00,23.04,23.04,23.03,23.03,2800.0,11.0576,11.0576,11.0528,11.0528,2800.0
2005-03-02 13:05:00,23.04,23.04,23.01,23.02,9000.0,11.0576,11.0576,11.0432,11.048,9000.0
2005-03-02 13:10:00,23.03,23.05,23.02,23.05,2800.0,11.0528,11.0624,11.048,11.0624,2800.0
2005-03-02 13:15:00,23.03,23.06,23.02,23.05,10200.0,11.0528,11.0672,11.048,11.0624,10200.0
2005-03-02 13:20:00,23.06,23.06,23.03,23.04,4600.0,11.0672,11.0672,11.0528,11.0576,4600.0
2005-03-02 13:25:00,23.04,23.05,23.02,23.04,8900.0,11.0576,11.0624,11.048,11.0576,8900.0
2005-03-02 13:30:00,23.05,23.06,23.05,23.05,3900.0,11.0624,11.0672,11.0624,11.0624,3900.0
2005-03-02 13:35:00,23.06,23.06,23.05,23.05,1900.0,11.0672,11.0672,11.0624,11.0624,1900.0
2005-03-02 13:40:00,23.05,23.05,23.04,23.04,6300.0,11.0624,11.0624,11.0576,11.0576,6300.0
2005-03-02 13:45:00,23.04,23.04,23.02,23.02,3500.0,11.0576,11.0576,11.048,11.048,3500.0
2005-03-02 13:50:00,23.02,23.02,22.9,22.9,12100.0,11.048,11.048,10.9904,10.9904,12100.0
2005-03-02 13:55:00,22.9,22.95,22.87,22.95,11000.0,10.9904,11.0144,10.976,11.0144,11000.0
2005-03-02 14:00:00,22.94,22.97,22.94,22.97,2300.0,11.0096,11.024,11.0096,11.024,2300.0
2005-03-02 14:05:00,22.98,23.01,22.98,23.0,20500.0,11.0288,11.0432,11.0288,11.0384,20500.0
2005-03-02 14:10:00,23.0,23.0,22.98,23.0,12200.0,11.0384,11.0384,11.0288,11.0384,12200.0
2005-03-02 14:15:00,22.99,23.01,22.99,23.0,9900.0,11.0336,11.0432,11.0336,11.0384,9900.0
2005-03-02 14:20:00,22.99,23.0,22.99,22.99,6200.0,11.0336,11.0384,11.0336,11.0336,6200.0
2005-03-02 14:25:00,23.0,23.0,22.99,23.0,12100.0,11.0384,11.0384,11.0336,11.0384,12100.0
2005-03-02 14:30:00,23.01,23.01,22.96,22.96,8200.0,11.0432,11.0432,11.0192,11.0192,8200.0
2005-03-02 14:35:00,22.95,22.97,22.91,22.97,24900.0,11.0144,11.024,10.9952,11.024,24900.0
2005-03-02 14:40:00,22.97,22.98,22.95,22.95,6300.0,11.024,11.0288,11.0144,11.0144,6300.0
2005-03-02 14:45:00,22.95,22.96,22.93,22.95,25300.0,11.0144,11.0192,11.0048,11.0144,25300.0
2005-03-02 14:50:00,22.95,22.96,22.95,22.95,4700.0,11.0144,11.0192,11.0144,11.0144,4700.0
2005-03-02 14:55:00,22.95,22.97,22.95,22.97,10800.0,11.0144,11.024,11.0144,11.024,10800.0
2005-03-02 15:00:00,22.96,22.98,22.96,22.97,14900.0,11.0192,11.0288,11.0192,11.024,14900.0
2005-03-02 15:05:00,22.97,23.01,22.96,23.01,8500.0,11.024,11.0432,11.0192,11.0432,8500.0
2005-03-02 15:10:00,23.02,23.02,22.99,23.0,13400.0,11.048,11.048,11.0336,11.0384,13400.0
2005-03-02 15:15:00,23.01,23.01,22.99,22.99,7200.0,11.0432,11.0432,11.0336,11.0336,7200.0
2005-03-02 15:20:00,23.01,23.02,22.99,23.0,16800.0,11.0432,11.048,11.0336,11.0384,16800.0
2005-03-02 15:25:00,23.0,23.02,23.0,23.01,11200.0,11.0384,11.048,11.0384,11.0432,11200.0
2005-03-02 15:30:00,23.0,23.01,23.0,23.0,6000.0,11.0384,11.0432,11.0384,11.0384,6000.0
2005-03-02 15:35:00,23.01,23.02,23.0,23.01,7200.0,11.0432,11.048,11.0384,11.0432,7200.0
2005-03-02 15:40:00,23.01,23.02,23.0,23.01,8200.0,11.0432,11.048,11.0384,11.0432,8200.0
2005-03-02 15:45:00,23.01,23.02,22.99,22.99,18000.0,11.0432,11.048,11.0336,11.0336,18000.0
2005-03-02 15:50:00,22.99,23.01,22.99,22.99,31900.0,11.0336,11.0432,11.0336,11.0336,31900.0
2005-03-02 15:55:00,23.0,23.01,22.99,23.01,25200.0,11.0384,11.0432,11.0336,11.0432,25200.0
2005-03-03 09:30:00,22.95,23.1,22.9,22.97,21200.0,11.0144,11.0864,10.9904,11.024,21200.0
2005-03-03 09:35:00,22.95,23.02,22.95,23.0,25500.0,11.0144,11.048,11.0144,11.0384,25500.0
2005-03-03 09:40:00,23.0,23.07,23.0,23.01,18400.0,11.0384,11.072,11.0384,11.0432,18400.0
2005-03-03 09:45:00,23.0,23.05,23.0,23.05,29300.0,11.0384,11.0624,11.0384,11.0624,29300.0
2005-03-03 09:50:00,23.05,23.05,23.0,23.0,10700.0,11.0624,11.0624,11.0384,11.0384,10700.0
2005-03-03 09:55:00,23.0,23.01,22.96,22.99,17700.0,11.0384,11.0432,11.0192,11.0336,17700.0
2005-03-03 10:00:00,22.98,22.99,22.95,22.96,4600.0,11.0288,11.0336,11.0144,11.0192,4600.0
2005-03-03 10:05:00,22.96,22.97,22.94,22.97,21800.0,11.0192,11.024,11.0096,11.024,21800.0
2005-03-03 10:10:00,22.96,22.97,22.95,22.97,11800.0,11.0192,11.024,11.0144,11.024,11800.0
2005-03-03 10:15:00,22.96,22.97,22.95,22.95,27800.0,11.0192,11.024,11.0144,11.0144,27800.0
2005-03-03 10:20:00,22.94,22.96,22.94,22.94,22100.0,11.0096,11.0192,11.0096,11.0096,22100.0
2005-03-03 10:25:00,22.94,22.96,22.92,22.93,18400.0,11.0096,11.0192,11.0,11.0048,18400.0
2005-03-03 10:30:00,22.94,22.94,22.92,22.92,7600.0,11.0096,11.0096,11.0,11.0,7600.0
2005-03-03 10:35:00,22.92,22.93,22.91,22.91,12100.0,11.0,11.0048,10.9952,10.9952,12100.0
2005-03-03 10:40:00,22.91,22.92,22.88,22.88,11800.0,10.9952,11.0,10.9808,10.9808,11800.0
2005-03-03 10:45:00,22.88,22.9,22.86,22.88,12900.0,10.9808,10.9904,10.9712,10.9808,12900.0
2005-03-03 10:50:00,22.89,22.9,22.85,22.9,10400.0,10.9856,10.9904,10.9664,10.9904,10400.0
2005-03-03 10:55:00,22.9,22.91,22.87,22.87,3000.0,10.9904,10.9952,10.976,10.976,3000.0
2005-03-03 11:00:00,22.87,22.88,22.83,22.83,8600.0,10.976,10.9808,10.9568,10.9568,8600.0
2005-03-03 11:05:00,22.83,22.85,22.81,22.81,8800.0,10.9568,10.9664,10.9472,10.9472,8800.0
2005-03-03 11:10:00,22.8,22.82,22.8,22.81,6500.0,10.9424,10.952,10.9424,10.9472,6500.0
2005-03-03 11:15:00,22.81,22.81,22.79,22.79,5500.0,10.9472,10.9472,10.9376,10.9376,5500.0
2005-03-03 11:20:00,22.79,22.82,22.79,22.82,17200.0,10.9376,10.952,10.9376,10.952,17200.0
2005-03-03 11:25:00,22.82,22.82,22.81,22.81,5700.0,10.952,10.952,10.9472,10.9472,5700.0
2005-03-03 11:30:00,22.81,22.82,22.81,22.81,24100.0,10.9472,10.952,10.9472,10.9472,24100.0
2005-03-03 11:35:00,22.81,22.83,22.81,22.82,10600.0,10.9472,10.9568,10.9472,10.952,10600.0
2005-03-03 11:40:00,22.82,22.84,22.82,22.83,5600.0,10.952,10.9616,10.952,10.9568,5600.0
2005-03-03 11:45:00,22.83,22.84,22.82,22.83,20900.0,10.9568,10.9616,10.952,10.9568,20900.0
2005-03-03 11:50:00,22.83,22.85,22.83,22.85,13000.0,10.9568,10.9664,10.9568,10.9664,13000.0
2005-03-03 11:55:00,22.84,22.86,22.83,22.84,18600.0,10.9616,10.9712,10.9568,10.9616,18600.0
2005-03-03 12:00:00,22.84,22.84,22.83,22.84,5900.0,10.9616,10.9616,10.9568,10.9616,5900.0
2005-03-03 12:05:00,22.84,22.87,22.83,22.84,13700.0,10.9616,10.976,10.9568,10.9616,13700.0
2005-03-03 12:10:00,22.85,22.86,22.83,22.84,10800.0,10.9664,10.9712,10.9568,10.9616,10800.0
2005-03-03 12:15:00,22.84,22.85,22.83,22.84,6200.0,10.9616,10.9664,10.9568,10.9616,6200.0
2005-03-03 12:20:00,22.84,22.85,22.83,22.84,25800.0,10.9616,10.9664,10.9568,10.9616,25800.0
2005-03-03 12:25:00,22.84,22.84,22.83,22.83,10200.0,10.9616,10.9616,10.9568,10.9568,10200.0
2005-03-03 12:30:00,22.85,22.86,22.83,22.85,14600.0,10.9664,10.9712,10.9568,10.9664,14600.0
2005-03-03 12:35:00,22.86,22.86,22.85,22.85,1300.0,10.9712,10.9712,10.9664,10.9664,1300.0
2005-03-03 12:40:00,22.87,22.88,22.86,22.87,2100.0,10.976,10.9808,10.9712,10.976,2100.0
2005-03-03 12:45:00,22.88,22.89,22.87,22.89,4800.0,10.9808,10.9856,10.976,10.9856,4800.0
2005-03-03 12:50:00,22.89,22.9,22.88,22.9,2900.0,10.9856,10.9904,10.9808,10.9904,2900.0
2005-03-03 12:55:00,22.88,22.9,22.88,22.9,9700.0,10.9808,10.9904,10.9808,10.9904,9700.0
2005-03-03 13:00:00,22.89,22.92,22.89,22.92,11000.0,10.9856,11.0,10.9856,11.0,11000.0
2005-03-03 13:05:00,22.92,22.94,22.91,22.94,19800.0,11.0,11.0096,10.9952,11.0096,19800.0
2005-03-03 13:10:00,22.94,22.95,22.94,22.95,2300.0,11.0096,11.0144,11.0096,11.0144,2300.0
2005-03-03 13:15:00,22.94,22.95,22.94,22.94,3600.0,11.0096,11.0144,11.0096,11.0096,3600.0
2005-03-03 13:20:00,22.94,22.94,22.92,22.92,2100.0,11.0096,11.0096,11.0,11.0,2100.0
2005-03-03 13:25:00,22.92,22.92,22.92,22.92,3800.0,11.0,11.0,11.0,11.0,3800.0
2005-03-03 13:30:00,22.92,22.93,22.91,22.93,6100.0,11.0,11.0048,10.9952,11.0048,6100.0
2005-03-03 13:35:00,22.92,22.95,22.92,22.95,9300.0,11.0,11.0144,11.0,11.0144,9300.0
2005-03-03 13:40:00,22.95,22.97,22.93,22.97,11500.0,11.0144,11.024,11.0048,11.024,11500.0
2005-03-03 13:45:00,22.97,22.98,22.95,22.97,3900.0,11.024,11.0288,11.0144,11.024,3900.0
2005-03-03 13:50:00,22.98,23.01,22.98,23.01,6200.0,11.0288,11.0432,11.0288,11.0432,6200.0
2005-03-03 13:55:00,23.0,23.02,23.0,23.0,5000.0,11.0384,11.048,11.0384,11.0384,5000.0
2005-03-03 14:00:00,23.02,23.03,23.01,23.03,7100.0,11.048,11.0528,11.0432,11.0528,7100.0
2005-03-03 14:05:00,23.02,23.09,23.02,23.09,5600.0,11.048,11.0816,11.048,11.0816,5600.0
2005-03-03 14:10:00,23.1,23.14,23.1,23.14,9100.0,11.0864,11.1055,11.0864,11.1055,9100.0
2005-03-03 14:15:00,23.13,23.16,23.13,23.14,14200.0,11.1008,11.1151,11.1008,11.1055,14200.0
2005-03-03 14:20:00,23.16,23.16,23.13,23.13,3900.0,11.1151,11.1151,11.1008,11.1008,3900.0
2005-03-03 14:25:00,23.13,23.18,23.13,23.14,35600.0,11.1008,11.1247,11.1008,11.1055,35600.0
2005-03-03 14:30:00,23.13,23.15,23.12,23.15,8400.0,11.1008,11.1103,11.096,11.1103,8400.0
2005-03-03 14:35:00,23.15,23.15,23.11,23.12,22600.0,11.1103,11.1103,11.0912,11.096,22600.0
2005-03-03 14:40:00,23.12,23.12,23.08,23.08,4500.0,11.096,11.096,11.0768,11.0768,4500.0
2005-03-03 14:45:00,23.09,23.09,23.06,23.07,7800.0,11.0816,11.0816,11.0672,11.072,7800.0
2005-03-03 14:50:00,23.07,23.07,23.06,23.07,1500.0,11.072,11.072,11.0672,11.072,1500.0
2005-03-03 14:55:00,23.06,23.08,23.06,23.07,12000.0,11.0672,11.0768,11.0672,11.072,12000.0
2005-03-03 15:00:00,23.07,23.08,23.05,23.06,4100.0,11.072,11.0768,11.0624,11.0672,4100.0
2005-03-03 15:05:00,23.07,23.07,23.05,23.07,12300.0,11.072,11.072,11.0624,11.072,12300.0
2005-03-03 15:10:00,23.08,23.1,23.07,23.09,3200.0,11.0768,11.0864,11.072,11.0816,3200.0
2005-03-03 15:15:00,23.09,23.09,23.06,23.06,3500.0,11.0816,11.0816,11.0672,11.0672,3500.0
2005-03-03 15:20:00,23.06,23.07,23.05,23.05,5100.0,11.0672,11.072,11.0624,11.0624,5100.0
2005-03-03 15:25:00,23.05,23.06,23.05,23.05,7800.0,11.0624,11.0672,11.0624,11.0624,7800.0
2005-03-03 15:30:00,23.05,23.07,23.05,23.06,5600.0,11.0624,11.072,11.0624,11.0672,5600.0
2005-03-03 15:35:00,23.05,23.06,23.04,23.06,5700.0,11.0624,11.0672,11.0576,11.0672,5700.0
2005-03-03 15:40:00,23.06,23.06,23.04,23.06,3200.0,11.0672,11.0672,11.0576,11.0672,3200.0
2005-03-03 15:45:00,23.05,23.06,23.05,23.06,8200.0,11.0624,11.0672,11.0624,11.0672,8200.0
2005-03-03 15:50:00,23.05,23.06,23.05,23.05,12400.0,11.0624,11.0672,11.0624,11.0624,12400.0
2005-03-03 15:55:00,23.05,23.06,23.03,23.05,31900.0,11.0624,11.0672,11.0528,11.0624,31900.0
2005-03-04 09:30:00,23.14,23.27,23.09,23.23,23400.0,11.1055,11.1679,11.0816,11.1487,23400.0
2005-03-04 09:35:00,23.23,23.24,23.18,23.18,11500.0,11.1487,11.1535,11.1247,11.1247,11500.0
2005-03-04 09:40:00,23.19,23.22,23.18,23.21,5200.0,11.1295,11.1439,11.1247,11.1391,5200.0
2005-03-04 09:45:00,23.21,23.26,23.2,23.25,9900.0,11.1391,11.1631,11.1343,11.1583,9900.0
2005-03-04 09:50:00,23.25,23.26,23.23,23.25,7900.0,11.1583,11.1631,11.1487,11.1583,7900.0
2005-03-04 09:55:00,23.25,23.31,23.25,23.3,4400.0,11.1583,11.1871,11.1583,11.1823,4400.0
2005-03-04 10:00:00,23.31,23.37,23.29,23.36,12800.0,11.1871,11.2159,11.1775,11.2111,12800.0
2005-03-04 10:05:00,23.35,23.38,23.3,23.3,15600.0,11.2063,11.2207,11.1823,11.1823,15600.0
2005-03-04 10:10:00,23.3,23.34,23.3,23.34,8400.0,11.1823,11.2015,11.1823,11.2015,8400.0
2005-03-04 10:15:00,23.34,23.34,23.33,23.34,4200.0,11.2015,11.2015,11.1967,11.2015,4200.0
2005-03-04 10:20:00,23.33,23.41,23.33,23.4,10200.0,11.1967,11.2351,11.1967,11.2303,10200.0
2005-03-04 10:25:00,23.41,23.41,23.36,23.36,3900.0,11.2351,11.2351,11.2111,11.2111,3900.0
2005-03-04 10:30:00,23.36,23.36,23.33,23.33,4700.0,11.2111,11.2111,11.1967,11.1967,4700.0
2005-03-04 10:35:00,23.33,23.33,23.25,23.26,18600.0,11.1967,11.1967,11.1583,11.1631,18600.0
2005-03-04 10:40:00,23.26,23.27,23.26,23.26,1800.0,11.1631,11.1679,11.1631,11.1631,1800.0
2005-03-04 10:45:00,23.26,23.26,23.24,23.25,26300.0,11.1631,11.1631,11.1535,11.1583,26300.0
2005-03-04 10:50:00,23.23,23.24,23.2,23.2,7400.0,11.1487,11.1535,11.1343,11.1343,7400.0
2005-03-04 10:55:00,23.2,23.23,23.2,23.22,1700.0,11.1343,11.1487,11.1343,11.1439,1700.0
2005-03-04 11:00:00,23.22,23.22,23.2,23.21,1000.0,11.1439,11.1439,11.1343,11.1391,1000.0
2005-03-04 11:05:00,23.21,23.21,23.19,23.19,2500.0,11.1391,11.1391,11.1295,11.1295,2500.0
2005-03-04 11:10:00,23.19,23.19,23.17,23.19,2600.0,11.1295,11.1295,11.1199,11.1295,2600.0
2005-03-04 11:15:00,23.17,23.19,23.17,23.17,3700.0,11.1199,11.1295,11.1199,11.1199,3700.0
2005-03-04 11:20:00,23.17,23.18,23.17,23.18,1500.0,11.1199,11.1247,11.1199,11.1247,1500.0
2005-03-04 11:25:00,23.18,23.24,23.18,23.24,3700.0,11.1247,11.1535,11.1247,11.1535,3700.0
2005-03-04 11:30:00,23.24,23.25,23.22,23.22,1900.0,11.1535,11.1583,11.1439,11.1439,1900.0
2005-03-04 11:35:00,23.23,23.23,23.2,23.22,2800.0,11.1487,11.1487,11.1343,11.1439,2800.0
2005-03-04 11:40:00,23.21,23.22,23.21,23.22,3200.0,11.1391,11.1439,11.1391,11.1439,3200.0
2005-03-04 11:45:00,23.22,23.23,23.2,23.23,1800.0,11.1439,11.1487,11.1343,11.1487,1800.0
2005-03-04 11:50:00,23.23,23.23,23.2,23.23,11400.0,11.1487,11.1487,11.1343,11.1487,11400.0
2005-03-04 11:55:00,23.23,23.24,23.22,23.23,2400.0,11.1487,11.1535,11.1439,11.1487,2400.0
2005-03-04 12:00:00,23.24,23.24,23.23,23.23,2900.0,11.1535,11.1535,11.1487,11.1487,2900.0
2005-03-04 12:05:00,23.24,23.24,23.23,23.24,2800.0,11.1535,11.1535,11.1487,11.1535,2800.0
2005-03-04 12:10:00,23.24,23.25,23.24,23.24,2900.0,11.1535,11.1583,11.1535,11.1535,2900.0
2005-03-04 12:15:00,23.24,23.25,23.24,23.24,3600.0,11.1535,11.1583,11.1535,11.1535,3600.0
2005-03-04 12:20:00,23.23,23.26,23.23,23.25,4000.0,11.1487,11.1631,11.1487,11.1583,4000.0
2005-03-04 12:25:00,23.26,23.26,23.23,23.24,1300.0,11.1631,11.1631,11.1487,11.1535,1300.0
2005-03-04 12:30:00,23.24,23.24,23.24,23.24,1100.0,11.1535,11.1535,11.1535,11.1535,1100.0
2005-03-04 12:35:00,23.24,23.24,23.22,23.23,3900.0,11.1535,11.1535,11.1439,11.1487,3900.0
2005-03-04 12:40:00,23.24,23.24,23.24,23.24,400.0,11.1535,11.1535,11.1535,11.1535,400.0
2005-03-04 12:45:00,23.24,23.24,23.23,23.23,1000.0,11.1535,11.1535,11.1487,11.1487,1000.0
2005-03-04 12:50:00,23.24,23.27,23.24,23.27,2300.0,11.1535,11.1679,11.1535,11.1679,2300.0
2005-03-04 12:55:00,23.26,23.27,23.26,23.27,1500.0,11.1631,11.1679,11.1631,11.1679,1500.0
2005-03-04 13:00:00,23.27,23.27,23.27,23.27,2600.0,11.1679,11.1679,11.1679,11.1679,2600.0
2005-03-04 13:05:00,23.27,23.27,23.27,23.27,600.0,11.1679,11.1679,11.1679,11.1679,600.0
2005-03-04 13:10:00,23.26,23.27,23.26,23.26,2600.0,11.1631,11.1679,11.1631,11.1631,2600.0
2005-03-04 13:15:00,23.26,23.27,23.26,23.26,1200.0,11.1631,11.1679,11.1631,11.1631,1200.0
2005-03-04 13:20:00,23.26,23.27,23.26,23.27,1200.0,11.1631,11.1679,11.1631,11.1679,1200.0
2005-03-04 13:25:00,23.28,23.28,23.25,23.25,17200.0,11.1727,11.1727,11.1583,11.1583,17200.0
2005-03-04 13:30:00,23.25,23.25,23.24,23.25,1500.0,11.1583,11.1583,11.1535,11.1583,1500.0
2005-03-04 13:35:00,23.25,23.25,23.25,23.25,700.0,11.1583,11.1583,11.1583,11.1583,700.0
2005-03-04 13:40:00,23.25,23.26,23.25,23.26,5900.0,11.1583,11.1631,11.1583,11.1631,5900.0
2005-03-04 13:45:00,23.26,23.29,23.26,23.27,5300.0,11.1631,11.1775,11.1631,11.1679,5300.0
2005-03-04 13:50:00,23.28,23.3,23.27,23.29,8000.0,11.1727,11.1823,11.1679,11.1775,8000.0
2005-03-04 13:55:00,23.3,23.34,23.3,23.33,6600.0,11.1823,11.2015,11.1823,11.1967,6600.0
2005-03-04 14:00:00,23.32,23.35,23.32,23.35,8000.0,11.1919,11.2063,11.1919,11.2063,8000.0
2005-03-04 14:05:00,23.33,23.34,23.33,23.34,5500.0,11.1967,11.2015,11.1967,11.2015,5500.0
2005-03-04 14:10:00,23.35,23.35,23.33,23.33,4800.0,11.2063,11.2063,11.1967,11.1967,4800.0
2005-03-04 14:15:00,23.33,23.34,23.32,23.33,2700.0,11.1967,11.2015,11.1919,11.1967,2700.0
2005-03-04 14:20:00,23.33,23.33,23.32,23.32,2700.0,11.1967,11.1967,11.1919,11.1919,2700.0
2005-03-04 14:25:00,23.33,23.34,23.32,23.32,2400.0,11.1967,11.2015,11.1919,11.1919,2400.0
2005-03-04 14:30:00,23.33,23.36,23.32,23.34,5700.0,11.1967,11.2111,11.1919,11.2015,5700.0
2005-03-04 14:35:00,23.34,23.34,23.3,23.31,5700.0,11.2015,11.2015,11.1823,11.1871,5700.0
2005-03-04 14:40:00,23.32,23.32,23.31,23.31,2700.0,11.1919,11.1919,11.1871,11.1871,2700.0
2005-03-04 14:45:00,23.31,23.32,23.31,23.31,8500.0,11.1871,11.1919,11.1871,11.1871,8500.0
2005-03-04 14:50:00,23.32,23.34,23.31,23.33,4500.0,11.1919,11.2015,11.1871,11.1967,4500.0
2005-03-04 14:55:00,23.33,23.34,23.32,23.33,6500.0,11.1967,11.2015,11.1919,11.1967,6500.0
2005-03-04 15:00:00,23.32,23.34,23.27,23.29,13400.0,11.1919,11.2015,11.1679,11.1775,13400.0
2005-03-04 15:05:00,23.29,23.31,23.29,23.3,7600.0,11.1775,11.1871,11.1775,11.1823,7600.0
2005-03-04 15:10:00,23.3,23.3,23.29,23.3,4300.0,11.1823,11.1823,11.1775,11.1823,4300.0
2005-03-04 15:15:00,23.3,23.31,23.29,23.29,10800.0,11.1823,11.1871,11.1775,11.1775,10800.0
2005-03-04 15:20:00,23.29,23.3,23.29,23.3,2800.0,11.1775,11.1823,11.1775,11.1823,2800.0
2005-03-04 15:25:00,23.3,23.3,23.29,23.29,10300.0,11.1823,11.1823,11.1775,11.1775,10300.0
2005-03-04 15:30:00,23.3,23.3,23.29,23.3,10900.0,11.1823,11.1823,11.1775,11.1823,10900.0
2005-03-04 15:35:00,23.3,23.3,23.29,23.29,6400.0,11.1823,11.1823,11.1775,11.1775,6400.0
2005-03-04 15:40:00,23.29,23.3,23.26,23.26,18200.0,11.1775,11.1823,11.1631,11.1631,18200.0
2005-03-04 15:45:00,23.27,23.29,23.26,23.27,14400.0,11.1679,11.1775,11.1631,11.1679,14400.0
2005-03-04 15:50:00,23.27,23.28,23.25,23.26,12300.0,11.1679,11.1727,11.1583,11.1631,12300.0
2005-03-04 15:55:00,23.27,23.3,23.26,23.29,14400.0,11.1679,11.1823,11.1631,11.1775,14400.0
2005-03-07 09:30:00,23.31,23.36,23.27,23.32,15600.0,11.1871,11.2111,11.1679,11.1919,15600.0
2005-03-07 09:35:00,23.32,23.32,23.3,23.32,3400.0,11.1919,11.1919,11.1823,11.1919,3400.0
2005-03-07 09:40:00,23.33,23.38,23.33,23.38,3100.0,11.1967,11.2207,11.1967,11.2207,3100.0
2005-03-07 09:45:00,23.38,23.4,23.38,23.38,3100.0,11.2207,11.2303,11.2207,11.2207,3100.0
2005-03-07 09:50:00,23.38,23.41,23.35,23.4,7000.0,11.2207,11.2351,11.2063,11.2303,7000.0
2005-03-07 09:55:00,23.41,23.42,23.4,23.4,5000.0,11.2351,11.2399,11.2303,11.2303,5000.0
2005-03-07 10:00:00,23.39,23.41,23.38,23.41,9700.0,11.2255,11.2351,11.2207,11.2351,9700.0
2005-03-07 10:05:00,23.41,23.44,23.41,23.42,8000.0,11.2351,11.2495,11.2351,11.2399,8000.0
2005-03-07 10:10:00,23.44,23.45,23.38,23.4,7000.0,11.2495,11.2543,11.2207,11.2303,7000.0
2005-03-07 10:15:00,23.42,23.42,23.38,23.38,5400.0,11.2399,11.2399,11.2207,11.2207,5400.0
2005-03-07 10:20:00,23.39,23.39,23.37,23.37,2900.0,11.2255,11.2255,11.2159,11.2159,2900.0
2005-03-07 10:25:00,23.37,23.38,23.33,23.35,7200.0,11.2159,11.2207,11.1967,11.2063,7200.0
2005-03-07 10:30:00,23.35,23.35,23.34,23.34,4200.0,11.2063,11.2063,11.2015,11.2015,4200.0
2005-03-07 10:35:00,23.34,23.34,23.31,23.34,6800.0,11.2015,11.2015,11.1871,11.2015,6800.0
2005-03-07 10:40:00,23.34,23.34,23.32,23.34,8700.0,11.2015,11.2015,11.1919,11.2015,8700.0
2005-03-07 10:45:00,23.34,23.34,23.3,23.32,5700.0,11.2015,11.2015,11.1823,11.1919,5700.0
2005-03-07 10:50:00,23.32,23.32,23.28,23.28,10000.0,11.1919,11.1919,11.1727,11.1727,10000.0
2005-03-07 10:55:00,23.28,23.28,23.24,23.28,12700.0,11.1727,11.1727,11.1535,11.1727,12700.0
2005-03-07 11:00:00,23.28,23.28,23.24,23.26,8000.0,11.1727,11.1727,11.1535,11.1631,8000.0
2005-03-07 11:05:00,23.25,23.27,23.24,23.27,5600.0,11.1583,11.1679,11.1535,11.1679,5600.0
2005-03-07 11:10:00,23.27,23.28,23.24,23.27,7800.0,11.1679,11.1727,11.1535,11.1679,7800.0
2005-03-07 11:15:00,23.26,23.3,23.24,23.25,8000.0,11.1631,11.1823,11.1535,11.1583,8000.0
2005-03-07 11:20:00,23.27,23.27,23.26,23.27,2800.0,11.1679,11.1679,11.1631,11.1679,2800.0
2005-03-07 11:25:00,23.26,23.27,23.26,23.27,3400.0,11.1631,11.1679,11.1631,11.1679,3400.0
2005-03-07 11:30:00,23.27,23.29,23.27,23.29,5600.0,11.1679,11.1775,11.1679,11.1775,5600.0
2005-03-07 11:35:00,23.29,23.3,23.29,23.29,2800.0,11.1775,11.1823,11.1775,11.1775,2800.0
2005-03-07 11:40:00,23.28,23.3,23.26,23.3,5000.0,11.1727,11.1823,11.1631,11.1823,5000.0
2005-03-07 11:45:00,23.3,23.3,23.29,23.29,600.0,11.1823,11.1823,11.1775,11.1775,600.0
2005-03-07 11:50:00,23.29,23.29,23.27,23.27,2200.0,11.1775,11.1775,11.1679,11.1679,2200.0
2005-03-07 11:55:00,23.27,23.28,23.27,23.28,3300.0,11.1679,11.1727,11.1679,11.1727,3300.0
2005-03-07 12:00:00,23.28,23.28,23.26,23.26,15100.0,11.1727,11.1727,11.1631,11.1631,15100.0
2005-03-07 12:05:00,23.27,23.27,23.26,23.27,4200.0,11.1679,11.1679,11.1631,11.1679,4200.0
2005-03-07 12:10:00,23.27,23.27,23.26,23.26,8500.0,11.1679,11.1679,11.1631,11.1631,8500.0
2005-03-07 12:15:00,23.27,23.27,23.26,23.26,6600.0,11.1679,11.1679,11.1631,11.1631,6600.0
2005-03-07 12:20:00,23.27,23.28,23.25,23.28,17100.0,11.1679,11.1727,11.1583,11.1727,17100.0
2005-03-07 12:25:00,23.28,23.28,23.27,23.28,1000.0,11.1727,11.1727,11.1679,11.1727,1000.0
2005-03-07 12:30:00,23.27,23.27,23.26,23.26,1100.0,11.1679,11.1679,11.1631,11.1631,1100.0
2005-03-07 12:35:00,23.27,23.27,23.26,23.26,4600.0,11.1679,11.1679,11.1631,11.1631,4600.0
2005-03-07 12:40:00,23.26,23.27,23.25,23.27,6600.0,11.1631,11.1679,11.1583,11.1679,6600.0
2005-03-07 12:45:00,23.26,23.27,23.26,23.27,1500.0,11.1631,11.1679,11.1631,11.1679,1500.0
2005-03-07 12:50:00,23.27,23.27,23.24,23.24,14700.0,11.1679,11.1679,11.1535,11.1535,14700.0
2005-03-07 12:55:00,23.25,23.25,23.24,23.24,1800.0,11.1583,11.1583,11.1535,11.1535,1800.0
2005-03-07 13:00:00,23.24,23.25,23.24,23.25,2200.0,11.1535,11.1583,11.1535,11.1583,2200.0
2005-03-07 13:05:00,23.24,23.24,23.2,23.21,14200.0,11.1535,11.1535,11.1343,11.1391,14200.0
2005-03-07 13:10:00,23.2,23.23,23.19,23.21,8900.0,11.1343,11.1487,11.1295,11.1391,8900.0
2005-03-07 13:15:00,23.21,23.23,23.2,23.22,2900.0,11.1391,11.1487,11.1343,11.1439,2900.0
2005-03-07 13:20:00,23.22,23.25,23.21,23.24,23700.0,11.1439,11.1583,11.1391,11.1535,23700.0
2005-03-07 13:25:00,23.22,23.23,23.22,23.23,1200.0,11.1439,11.1487,11.1439,11.1487,1200.0
2005-03-07 13:30:00,23.22,23.23,23.22,23.23,5300.0,11.1439,11.1487,11.1439,11.1487,5300.0
2005-03-07 13:35:00,23.23,23.24,23.23,23.24,500.0,11.1487,11.1535,11.1487,11.1535,500.0
2005-03-07 13:40:00,23.24,23.24,23.21,23.21,10200.0,11.1535,11.1535,11.1391,11.1391,10200.0
2005-03-07 13:45:00,23.21,23.25,23.21,23.25,4100.0,11.1391,11.1583,11.1391,11.1583,4100.0
2005-03-07 13:50:00,23.25,23.25,23.23,23.24,2200.0,11.1583,11.1583,11.1487,11.1535,2200.0
2005-03-07 13:55:00,23.23,23.27,23.23,23.26,14400.0,11.1487,11.1679,11.1487,11.1631,14400.0
2005-03-07 14:00:00,23.26,23.27,23.26,23.27,11500.0,11.1631,11.1679,11.1631,11.1679,11500.0
2005-03-07 14:05:00,23.26,23.27,23.25,23.26,25800.0,11.1631,11.1679,11.1583,11.1631,25800.0
2005-03-07 14:10:00,23.26,23.27,23.25,23.27,3300.0,11.1631,11.1679,11.1583,11.1679,3300.0
2005-03-07 14:15:00,23.27,23.27,23.26,23.26,7300.0,11.1679,11.1679,11.1631,11.1631,7300.0
2005-03-07 14:20:00,23.27,23.27,23.25,23.26,4600.0,11.1679,11.1679,11.1583,11.1631,4600.0
2005-03-07 14:25:00,23.25,23.26,23.22,23.22,11800.0,11.1583,11.1631,11.1439,11.1439,11800.0
2005-03-07 14:30:00,23.24,23.27,23.23,23.25,5700.0,11.1535,11.1679,11.1487,11.1583,5700.0
2005-03-07 14:35:00,23.24,23.25,23.24,23.25,1800.0,11.1535,11.1583,11.1535,11.1583,1800.0
2005-03-07 14:40:00,23.24,23.26,23.24,23.25,9600.0,11.1535,11.1631,11.1535,11.1583,9600.0
2005-03-07 14:45:00,23.26,23.28,23.25,23.25,4200.0,11.1631,11.1727,11.1583,11.1583,4200.0
2005-03-07 14:50:00,23.25,23.26,23.24,23.25,4900.0,11.1583,11.1631,11.1535,11.1583,4900.0
2005-03-07 14:55:00,23.26,23.27,23.24,23.24,15300.0,11.1631,11.1679,11.1535,11.1535,15300.0
2005-03-07 15:00:00,23.26,23.26,23.24,23.26,7300.0,11.1631,11.1631,11.1535,11.1631,7300.0
2005-03-07 15:05:00,23.25,23.25,23.24,23.24,6900.0,11.1583,11.1583,11.1535,11.1535,6900.0
2005-03-07 15:10:00,23.25,23.25,23.24,23.24,6300.0,11.1583,11.1583,11.1535,11.1535,6300.0
2005-03-07 15:15:00,23.25,23.26,23.24,23.25,7700.0,11.1583,11.1631,11.1535,11.1583,7700.0
2005-03-07 15:20:00,23.25,23.29,23.24,23.26,17900.0,11.1583,11.1775,11.1535,11.1631,17900.0
2005-03-07 15:25:00,23.26,23.26,23.24,23.25,4700.0,11.1631,11.1631,11.1535,11.1583,4700.0
2005-03-07 15:30:00,23.25,23.25,23.22,23.24,14900.0,11.1583,11.1583,11.1439,11.1535,14900.0
2005-03-07 15:35:00,23.24,23.27,23.24,23.27,45100.0,11.1535,11.1679,11.1535,11.1679,45100.0
2005-03-07 15:40:00,23.27,23.27,23.25,23.25,25500.0,11.1679,11.1679,11.1583,11.1583,25500.0
2005-03-07 15:45:00,23.25,23.27,23.25,23.26,36500.0,11.1583,11.1679,11.1583,11.1631,36500.0
2005-03-07 15:50:00,23.27,23.27,23.25,23.27,13100.0,11.1679,11.1679,11.1583,11.1679,13100.0
2005-03-07 15:55:00,23.27,23.28,23.24,23.27,36200.0,11.1679,11.1727,11.1535,11.1679,36200.0
2005-03-08 09:30:00,23.19,23.36,23.0,23.26,51700.0,11.1295,11.2111,11.0384,11.1631,51700.0
2005-03-08 09:35:00,23.28,23.32,23.23,23.23,9400.0,11.1727,11.1919,11.1487,11.1487,9400.0
2005-03-08 09:40:00,23.24,23.25,23.16,23.21,6200.0,11.1535,11.1583,11.1151,11.1391,6200.0
2005-03-08 09:45:00,23.2,23.23,23.16,23.16,3300.0,11.1343,11.1487,11.1151,11.1151,3300.0
2005-03-08 09:50:00,23.16,23.18,23.14,23.14,7600.0,11.1151,11.1247,11.1055,11.1055,7600.0
2005-03-08 09:55:00,23.13,23.14,23.12,23.12,9800.0,11.1008,11.1055,11.096,11.096,9800.0
2005-03-08 10:00:00,23.12,23.13,23.1,23.12,16200.0,11.096,11.1008,11.0864,11.096,16200.0
2005-03-08 10:05:00,23.11,23.11,23.07,23.08,6500.0,11.0912,11.0912,11.072,11.0768,6500.0
2005-03-08 10:10:00,23.08,23.15,23.07,23.15,19100.0,11.0768,11.1103,11.072,11.1103,19100.0
2005-03-08 10:15:00,23.15,23.15,23.12,23.13,9600.0,11.1103,11.1103,11.096,11.1008,9600.0
2005-03-08 10:20:00,23.15,23.15,23.13,23.13,8000.0,11.1103,11.1103,11.1008,11.1008,8000.0
2005-03-08 10:25:00,23.13,23.16,23.12,23.16,7000.0,11.1008,11.1151,11.096,11.1151,7000.0
2005-03-08 10:30:00,23.13,23.15,23.13,23.13,2700.0,11.1008,11.1103,11.1008,11.1008,2700.0
2005-03-08 10:35:00,23.13,23.16,23.13,23.15,11800.0,11.1008,11.1151,11.1008,11.1103,11800.0
2005-03-08 10:40:00,23.15,23.2,23.15,23.18,5100.0,11.1103,11.1343,11.1103,11.1247,5100.0
2005-03-08 10:45:00,23.17,23.18,23.16,23.17,1200.0,11.1199,11.1247,11.1151,11.1199,1200.0
2005-03-08 10:50:00,23.17,23.19,23.16,23.16,1400.0,11.1199,11.1295,11.1151,11.1151,1400.0
2005-03-08 10:55:00,23.16,23.16,23.15,23.15,3600.0,11.1151,11.1151,11.1103,11.1103,3600.0
2005-03-08 11:00:00,23.15,23.16,23.12,23.15,14400.0,11.1103,11.1151,11.096,11.1103,14400.0
2005-03-08 11:05:00,23.15,23.15,23.15,23.15,9400.0,11.1103,11.1103,11.1103,11.1103,9400.0
2005-03-08 11:10:00,23.15,23.19,23.15,23.19,11700.0,11.1103,11.1295,11.1103,11.1295,11700.0
2005-03-08 11:15:00,23.19,23.19,23.18,23.18,2200.0,11.1295,11.1295,11.1247,11.1247,2200.0
2005-03-08 11:20:00,23.17,23.2,23.17,23.2,4000.0,11.1199,11.1343,11.1199,11.1343,4000.0
2005-03-08 11:25:00,23.19,23.2,23.18,23.18,3600.0,11.1295,11.1343,11.1247,11.1247,3600.0
2005-03-08 11:30:00,23.2,23.21,23.18,23.21,29300.0,11.1343,11.1391,11.1247,11.1391,29300.0
2005-03-08 11:35:00,23.21,23.22,23.21,23.22,4800.0,11.1391,11.1439,11.1391,11.1439,4800.0
2005-03-08 11:40:00,23.21,23.25,23.21,23.24,4900.0,11.1391,11.1583,11.1391,11.1535,4900.0
2005-03-08 11:45:00,23.24,23.24,23.21,23.24,3100.0,11.1535,11.1535,11.1391,11.1535,3100.0
2005-03-08 11:50:00,23.24,23.26,23.23,23.25,4800.0,11.1535,11.1631,11.1487,11.1583,4800.0
2005-03-08 11:55:00,23.26,23.3,23.25,23.29,23100.0,11.1631,11.1823,11.1583,11.1775,23100.0
2005-03-08 12:00:00,23.3,23.31,23.27,23.28,6800.0,11.1823,11.1871,11.1679,11.1727,6800.0
2005-03-08 12:05:00,23.28,23.3,23.28,23.3,2200.0,11.1727,11.1823,11.1727,11.1823,2200.0
2005-03-08 12:10:00,23.3,23.3,23.29,23.29,1300.0,11.1823,11.1823,11.1775,11.1775,1300.0
2005-03-08 12:15:00,23.28,23.3,23.28,23.3,2700.0,11.1727,11.1823,11.1727,11.1823,2700.0
2005-03-08 12:20:00,23.3,23.32,23.3,23.32,3300.0,11.1823,11.1919,11.1823,11.1919,3300.0
2005-03-08 12:25:00,23.31,23.31,23.3,23.3,2600.0,11.1871,11.1871,11.1823,11.1823,2600.0
2005-03-08 12:30:00,23.31,23.31,23.29,23.3,2900.0,11.1871,11.1871,11.1775,11.1823,2900.0
2005-03-08 12:35:00,23.3,23.32,23.3,23.32,2000.0,11.1823,11.1919,11.1823,11.1919,2000.0
2005-03-08 12:40:00,23.32,23.32,23.31,23.32,4500.0,11.1919,11.1919,11.1871,11.1919,4500.0
2005-03-08 12:45:00,23.32,23.33,23.32,23.33,3000.0,11.1919,11.1967,11.1919,11.1967,3000.0
2005-03-08 12:50:00,23.33,23.33,23.31,23.33,3100.0,11.1967,11.1967,11.1871,11.1967,3100.0
2005-03-08 12:55:00,23.32,23.32,23.31,23.31,3100.0,11.1919,11.1919,11.1871,11.1871,3100.0
2005-03-08 13:00:00,23.31,23.39,23.31,23.35,22500.0,11.1871,11.2255,11.1871,11.2063,22500.0
2005-03-08 13:05:00,23.36,23.39,23.36,23.39,3700.0,11.2111,11.2255,11.2111,11.2255,3700.0
2005-03-08 13:10:00,23.39,23.4,23.38,23.39,2400.0,11.2255,11.2303,11.2207,11.2255,2400.0
2005-03-08 13:15:00,23.39,23.4,23.38,23.39,2200.0,11.2255,11.2303,11.2207,11.2255,2200.0
2005-03-08 13:20:00,23.39,23.39,23.38,23.39,3700.0,11.2255,11.2255,11.2207,11.2255,3700.0
2005-03-08 13:25:00,23.39,23.4,23.38,23.39,7000.0,11.2255,11.2303,11.2207,11.2255,7000.0
2005-03-08 13:30:00,23.39,23.39,23.38,23.39,4300.0,11.2255,11.2255,11.2207,11.2255,4300.0
2005-03-08 13:35:00,23.39,23.39,23.39,23.39,2000.0,11.2255,11.2255,11.2255,11.2255,2000.0
2005-03-08 13:40:00,23.4,23.4,23.36,23.36,7100.0,11.2303,11.2303,11.2111,11.2111,7100.0
2005-03-08 13:45:00,23.36,23.36,23.36,23.36,1200.0,11.2111,11.2111,11.2111,11.2111,1200.0
2005-03-08 13:50:00,23.36,23.37,23.32,23.34,13200.0,11.2111,11.2159,11.1919,11.2015,13200.0
2005-03-08 13:55:00,23.35,23.36,23.34,23.36,5700.0,11.2063,11.2111,11.2015,11.2111,5700.0
2005-03-08 14:00:00,23.37,23.37,23.35,23.36,2600.0,11.2159,11.2159,11.2063,11.2111,2600.0
2005-03-08 14:05:00,23.37,23.39,23.37,23.38,2600.0,11.2159,11.2255,11.2159,11.2207,2600.0
2005-03-08 14:10:00,23.38,23.39,23.36,23.36,3100.0,11.2207,11.2255,11.2111,11.2111,3100.0
2005-03-08 14:15:00,23.38,23.38,23.35,23.36,3100.0,11.2207,11.2207,11.2063,11.2111,3100.0
2005-03-08 14:20:00,23.36,23.4,23.36,23.4,3600.0,11.2111,11.2303,11.2111,11.2303,3600.0
2005-03-08 14:25:00,23.38,23.4,23.38,23.38,5300.0,11.2207,11.2303,11.2207,11.2207,5300.0
2005-03-08 14:30:00,23.38,23.39,23.36,23.36,2600.0,11.2207,11.2255,11.2111,11.2111,2600.0
2005-03-08 14:35:00,23.36,23.39,23.36,23.39,3700.0,11.2111,11.2255,11.2111,11.2255,3700.0
2005-03-08 14:40:00,23.37,23.38,23.35,23.35,4700.0,11.2159,11.2207,11.2063,11.2063,4700.0
2005-03-08 14:45:00,23.35,23.44,23.35,23.39,23200.0,11.2063,11.2495,11.2063,11.2255,23200.0
2005-03-08 14:50:00,23.39,23.42,23.34,23.38,16900.0,11.2255,11.2399,11.2015,11.2207,16900.0
2005-03-08 14:55:00,23.38,23.42,23.36,23.39,10900.0,11.2207,11.2399,11.2111,11.2255,10900.0
2005-03-08 15:00:00,23.39,23.4,23.37,23.37,7300.0,11.2255,11.2303,11.2159,11.2159,7300.0
2005-03-08 15:05:00,23.37,23.38,23.36,23.36,3500.0,11.2159,11.2207,11.2111,11.2111,3500.0
2005-03-08 15:10:00,23.36,23.41,23.36,23.4,30100.0,11.2111,11.2351,11.2111,11.2303,30100.0
2005-03-08 15:15:00,23.39,23.42,23.38,23.39,10700.0,11.2255,11.2399,11.2207,11.2255,10700.0
2005-03-08 15:20:00,23.4,23.4,23.39,23.39,3500.0,11.2303,11.2303,11.2255,11.2255,3500.0
2005-03-08 15:25:00,23.39,23.39,23.37,23.37,2800.0,11.2255,11.2255,11.2159,11.2159,2800.0
2005-03-08 15:30:00,23.37,23.38,23.36,23.36,8100.0,11.2159,11.2207,11.2111,11.2111,8100.0
2005-03-08 15:35:00,23.36,23.38,23.31,23.34,31400.0,11.2111,11.2207,11.1871,11.2015,31400.0
2005-03-08 15:40:00,23.35,23.39,23.34,23.35,17000.0,11.2063,11.2255,11.2015,11.2063,17000.0
2005-03-08 15:45:00,23.34,23.4,23.34,23.39,11800.0,11.2015,11.2303,11.2015,11.2255,11800.0
2005-03-08 15:50:00,23.39,23.42,23.36,23.36,13900.0,11.2255,11.2399,11.2111,11.2111,13900.0
2005-03-08 15:55:00,23.37,23.4,23.35,23.38,19500.0,11.2159,11.2303,11.2063,11.2207,19500.0
2005-03-09 09:30:00,23.38,23.38,23.22,23.31,11100.0,11.2207,11.2207,11.1439,11.1871,11100.0
2005-03-09 09:35:00,23.26,23.29,23.23,23.25,7500.0,11.1631,11.1775,11.1487,11.1583,7500.0
2005-03-09 09:40:00,23.26,23.27,23.2,23.22,3900.0,11.1631,11.1679,11.1343,11.1439,3900.0
2005-03-09 09:45:00,23.22,23.29,23.18,23.21,11800.0,11.1439,11.1775,11.1247,11.1391,11800.0
2005-03-09 09:50:00,23.21,23.22,23.18,23.19,15900.0,11.1391,11.1439,11.1247,11.1295,15900.0
2005-03-09 09:55:00,23.2,23.22,23.2,23.21,6400.0,11.1343,11.1439,11.1343,11.1391,6400.0
2005-03-09 10:00:00,23.2,23.22,23.16,23.18,12200.0,11.1343,11.1439,11.1151,11.1247,12200.0
2005-03-09 10:05:00,23.18,23.19,23.15,23.17,8200.0,11.1247,11.1295,11.1103,11.1199,8200.0
2005-03-09 10:10:00,23.17,23.18,23.15,23.18,7200.0,11.1199,11.1247,11.1103,11.1247,7200.0
2005-03-09 10:15:00,23.18,23.18,23.14,23.16,5700.0,11.1247,11.1247,11.1055,11.1151,5700.0
2005-03-09 10:20:00,23.15,23.17,23.14,23.16,4500.0,11.1103,11.1199,11.1055,11.1151,4500.0
2005-03-09 10:25:00,23.16,23.23,23.15,23.23,12100.0,11.1151,11.1487,11.1103,11.1487,12100.0
2005-03-09 10:30:00,23.21,23.29,23.21,23.22,9400.0,11.1391,11.1775,11.1391,11.1439,9400.0
2005-03-09 10:35:00,23.22,23.26,23.14,23.19,23500.0,11.1439,11.1631,11.1055,11.1295,23500.0
2005-03-09 10:40:00,23.19,23.19,23.15,23.15,4200.0,11.1295,11.1295,11.1103,11.1103,4200.0
2005-03-09 10:45:00,23.15,23.21,23.15,23.19,8400.0,11.1103,11.1391,11.1103,11.1295,8400.0
2005-03-09 10:50:00,23.21,23.21,23.19,23.19,2500.0,11.1391,11.1391,11.1295,11.1295,2500.0
2005-03-09 10:55:00,23.2,23.2,23.17,23.17,2800.0,11.1343,11.1343,11.1199,11.1199,2800.0
2005-03-09 11:00:00,23.19,23.19,23.17,23.17,2800.0,11.1295,11.1295,11.1199,11.1199,2800.0
2005-03-09 11:05:00,23.18,23.19,23.16,23.18,7700.0,11.1247,11.1295,11.1151,11.1247,7700.0
2005-03-09 11:10:00,23.16,23.17,23.15,23.16,2300.0,11.1151,11.1199,11.1103,11.1151,2300.0
2005-03-09 11:15:00,23.16,23.16,23.14,23.15,5500.0,11.1151,11.1151,11.1055,11.1103,5500.0
2005-03-09 11:20:00,23.15,23.16,23.14,23.16,3000.0,11.1103,11.1151,11.1055,11.1151,3000.0
2005-03-09 11:25:00,23.16,23.18,23.16,23.17,2800.0,11.1151,11.1247,11.1151,11.1199,2800.0
2005-03-09 11:30:00,23.18,23.18,23.15,23.16,5300.0,11.1247,11.1247,11.1103,11.1151,5300.0
2005-03-09 11:35:00,23.16,23.17,23.16,23.16,2100.0,11.1151,11.1199,11.1151,11.1151,2100.0
2005-03-09 11:40:00,23.16,23.17,23.13,23.15,3500.0,11.1151,11.1199,11.1008,11.1103,3500.0
2005-03-09 11:45:00,23.14,23.15,23.12,23.12,2100.0,11.1055,11.1103,11.096,11.096,2100.0
2005-03-09 11:50:00,23.14,23.14,23.12,23.12,4700.0,11.1055,11.1055,11.096,11.096,4700.0
2005-03-09 11:55:00,23.12,23.12,23.08,23.09,9600.0,11.096,11.096,11.0768,11.0816,9600.0
2005-03-09 12:00:00,23.11,23.11,23.06,23.06,9100.0,11.0912,11.0912,11.0672,11.0672,9100.0
2005-03-09 12:05:00,23.08,23.12,23.08,23.09,12500.0,11.0768,11.096,11.0768,11.0816,12500.0
2005-03-09 12:10:00,23.11,23.11,23.09,23.09,4500.0,11.0912,11.0912,11.0816,11.0816,4500.0
2005-03-09 12:15:00,23.09,23.1,23.07,23.1,5800.0,11.0816,11.0864,11.072,11.0864,5800.0
2005-03-09 12:20:00,23.11,23.11,23.05,23.05,3700.0,11.0912,11.0912,11.0624,11.0624,3700.0
2005-03-09 12:25:00,23.06,23.06,23.05,23.05,3000.0,11.0672,11.0672,11.0624,11.0624,3000.0
2005-03-09 12:30:00,23.06,23.07,23.05,23.07,2800.0,11.0672,11.072,11.0624,11.072,2800.0
2005-03-09 12:35:00,23.06,23.07,23.05,23.06,2200.0,11.0672,11.072,11.0624,11.0672,2200.0
2005-03-09 12:40:00,23.07,23.08,23.05,23.06,9700.0,11.072,11.0768,11.0624,11.0672,9700.0
2005-03-09 12:45:00,23.06,23.06,23.05,23.05,1700.0,11.0672,11.0672,11.0624,11.0624,1700.0
2005-03-09 12:50:00,23.05,23.05,22.98,23.01,10700.0,11.0624,11.0624,11.0288,11.0432,10700.0
2005-03-09 12:55:00,23.02,23.02,22.95,22.95,8200.0,11.048,11.048,11.0144,11.0144,8200.0
2005-03-09 13:00:00,22.96,23.01,22.96,23.0,12500.0,11.0192,11.0432,11.0192,11.0384,12500.0
2005-03-09 13:05:00,23.01,23.04,23.0,23.02,10600.0,11.0432,11.0576,11.0384,11.048,10600.0
2005-03-09 13:10:00,23.03,23.04,23.03,23.04,4800.0,11.0528,11.0576,11.0528,11.0576,4800.0
2005-03-09 13:15:00,23.02,23.02,23.02,23.02,800.0,11.048,11.048,11.048,11.048,800.0
2005-03-09 13:20:00,23.03,23.06,23.03,23.04,5100.0,11.0528,11.0672,11.0528,11.0576,5100.0
2005-03-09 13:25:00,23.06,23.07,23.04,23.07,7300.0,11.0672,11.072,11.0576,11.072,7300.0
2005-03-09 13:30:00,23.07,23.09,23.0,23.08,13600.0,11.072,11.0816,11.0384,11.0768,13600.0
2005-03-09 13:35:00,23.08,23.09,23.06,23.08,4500.0,11.0768,11.0816,11.0672,11.0768,4500.0
2005-03-09 13:40:00,23.09,23.09,23.06,23.06,6200.0,11.0816,11.0816,11.0672,11.0672,6200.0
2005-03-09 13:45:00,23.06,23.09,23.06,23.09,5000.0,11.0672,11.0816,11.0672,11.0816,5000.0
2005-03-09 13:50:00,23.08,23.08,23.06,23.06,3700.0,11.0768,11.0768,11.0672,11.0672,3700.0
2005-03-09 13:55:00,23.07,23.09,23.06,23.08,5900.0,11.072,11.0816,11.0672,11.0768,5900.0
2005-03-09 14:00:00,23.09,23.14,23.09,23.14,16200.0,11.0816,11.1055,11.0816,11.1055,16200.0
2005-03-09 14:05:00,23.13,23.18,23.13,23.14,12500.0,11.1008,11.1247,11.1008,11.1055,12500.0
2005-03-09 14:10:00,23.15,23.18,23.14,23.14,4700.0,11.1103,11.1247,11.1055,11.1055,4700.0
2005-03-09 14:15:00,23.15,23.15,23.12,23.13,2300.0,11.1103,11.1103,11.096,11.1008,2300.0
2005-03-09 14:20:00,23.12,23.15,23.12,23.13,6700.0,11.096,11.1103,11.096,11.1008,6700.0
2005-03-09 14:25:00,23.14,23.14,23.1,23.12,6100.0,11.1055,11.1055,11.0864,11.096,6100.0
2005-03-09 14:30:00,23.12,23.15,23.12,23.13,4800.0,11.096,11.1103,11.096,11.1008,4800.0
2005-03-09 14:35:00,23.12,23.13,23.1,23.12,8200.0,11.096,11.1008,11.0864,11.096,8200.0
2005-03-09 14:40:00,23.12,23.14,23.12,23.14,6100.0,11.096,11.1055,11.096,11.1055,6100.0
2005-03-09 14:45:00,23.13,23.14,23.13,23.14,1100.0,11.1008,11.1055,11.1008,11.1055,1100.0
2005-03-09 14:50:00,23.14,23.15,23.13,23.15,2800.0,11.1055,11.1103,11.1008,11.1103,2800.0
2005-03-09 14:55:00,23.14,23.15,23.13,23.14,4300.0,11.1055,11.1103,11.1008,11.1055,4300.0
2005-03-09 15:00:00,23.15,23.15,23.14,23.14,5600.0,11.1103,11.1103,11.1055,11.1055,5600.0
2005-03-09 15:05:00,23.15,23.15,23.14,23.15,3500.0,11.1103,11.1103,11.1055,11.1103,3500.0
2005-03-09 15:10:00,23.15,23.17,23.13,23.15,8400.0,11.1103,11.1199,11.1008,11.1103,8400.0
2005-03-09 15:15:00,23.15,23.15,23.13,23.13,6500.0,11.1103,11.1103,11.1008,11.1008,6500.0
2005-03-09 15:20:00,23.13,23.14,23.13,23.14,8500.0,11.1008,11.1055,11.1008,11.1055,8500.0
2005-03-09 15:25:00,23.15,23.16,23.13,23.14,7300.0,11.1103,11.1151,11.1008,11.1055,7300.0
2005-03-09 15:30:00,23.13,23.14,23.13,23.14,7900.0,11.1008,11.1055,11.1008,11.1055,7900.0
2005-03-09 15:35:00,23.13,23.17,23.13,23.17,6300.0,11.1008,11.1199,11.1008,11.1199,6300.0
2005-03-09 15:40:00,23.17,23.17,23.13,23.16,13100.0,11.1199,11.1199,11.1008,11.1151,13100.0
2005-03-09 15:45:00,23.15,23.17,23.15,23.15,10900.0,11.1103,11.1199,11.1103,11.1103,10900.0
2005-03-09 15:50:00,23.15,23.16,23.13,23.14,11100.0,11.1103,11.1151,11.1008,11.1055,11100.0
2005-03-09 15:55:00,23.14,23.15,23.1,23.12,33400.0,11.1055,11.1103,11.0864,11.096,33400.0
2005-03-10 09:30:00,22.95,23.18,22.9,23.14,40600.0,11.0144,11.1247,10.9904,11.1055,40600.0
2005-03-10 09:35:00,23.15,23.21,23.14,23.16,10400.0,11.1103,11.1391,11.1055,11.1151,10400.0
2005-03-10 09:40:00,23.18,23.18,23.13,23.15,12400.0,11.1247,11.1247,11.1008,11.1103,12400.0
2005-03-10 09:45:00,23.14,23.16,23.12,23.13,6100.0,11.1055,11.1151,11.096,11.1008,6100.0
2005-03-10 09:50:00,23.15,23.15,23.12,23.14,8600.0,11.1103,11.1103,11.096,11.1055,8600.0
2005-03-10 09:55:00,23.14,23.15,23.11,23.11,11000.0,11.1055,11.1103,11.0912,11.0912,11000.0
2005-03-10 10:00:00,23.11,23.15,23.1,23.11,11600.0,11.0912,11.1103,11.0864,11.0912,11600.0
2005-03-10 10:05:00,23.11,23.13,23.11,23.13,2500.0,11.0912,11.1008,11.0912,11.1008,2500.0
2005-03-10 10:10:00,23.11,23.12,23.07,23.11,4300.0,11.0912,11.096,11.072,11.0912,4300.0
2005-03-10 10:15:00,23.11,23.11,23.1,23.1,5100.0,11.0912,11.0912,11.0864,11.0864,5100.0
2005-03-10 10:20:00,23.1,23.13,23.09,23.11,3500.0,11.0864,11.1008,11.0816,11.0912,3500.0
2005-03-10 10:25:00,23.12,23.12,23.1,23.12,4500.0,11.096,11.096,11.0864,11.096,4500.0
2005-03-10 10:30:00,23.1,23.11,23.1,23.11,6200.0,11.0864,11.0912,11.0864,11.0912,6200.0
2005-03-10 10:35:00,23.1,23.12,23.1,23.11,9200.0,11.0864,11.096,11.0864,11.0912,9200.0
2005-03-10 10:40:00,23.11,23.14,23.1,23.12,4700.0,11.0912,11.1055,11.0864,11.096,4700.0
2005-03-10 10:45:00,23.12,23.13,23.12,23.12,3900.0,11.096,11.1008,11.096,11.096,3900.0
2005-03-10 10:50:00,23.12,23.12,23.12,23.12,1400.0,11.096,11.096,11.096,11.096,1400.0
2005-03-10 10:55:00,23.11,23.12,23.1,23.1,3400.0,11.0912,11.096,11.0864,11.0864,3400.0
2005-03-10 11:00:00,23.11,23.11,23.1,23.1,8700.0,11.0912,11.0912,11.0864,11.0864,8700.0
2005-03-10 11:05:00,23.1,23.1,23.06,23.06,8700.0,11.0864,11.0864,11.0672,11.0672,8700.0
2005-03-10 11:10:00,23.06,23.06,23.05,23.05,7400.0,11.0672,11.0672,11.0624,11.0624,7400.0
2005-03-10 11:15:00,23.06,23.07,23.04,23.06,13200.0,11.0672,11.072,11.0576,11.0672,13200.0
2005-03-10 11:20:00,23.06,23.07,23.06,23.06,5600.0,11.0672,11.072,11.0672,11.0672,5600.0
2005-03-10 11:25:00,23.06,23.07,23.06,23.06,5700.0,11.0672,11.072,11.0672,11.0672,5700.0
2005-03-10 11:30:00,23.06,23.07,23.06,23.07,1400.0,11.0672,11.072,11.0672,11.072,1400.0
2005-03-10 11:35:00,23.07,23.08,23.06,23.08,3400.0,11.072,11.0768,11.0672,11.0768,3400.0
2005-03-10 11:40:00,23.06,23.08,23.06,23.08,1700.0,11.0672,11.0768,11.0672,11.0768,1700.0
2005-03-10 11:45:00,23.08,23.11,23.08,23.11,2400.0,11.0768,11.0912,11.0768,11.0912,2400.0
2005-03-10 11:50:00,23.1,23.12,23.1,23.1,5100.0,11.0864,11.096,11.0864,11.0864,5100.0
2005-03-10 11:55:00,23.1,23.1,23.09,23.1,1400.0,11.0864,11.0864,11.0816,11.0864,1400.0
2005-03-10 12:00:00,23.1,23.18,23.06,23.14,38900.0,11.0864,11.1247,11.0672,11.1055,38900.0
2005-03-10 12:05:00,23.15,23.15,23.12,23.12,8100.0,11.1103,11.1103,11.096,11.096,8100.0
2005-03-10 12:10:00,23.12,23.16,23.11,23.13,19800.0,11.096,11.1151,11.0912,11.1008,19800.0
2005-03-10 12:15:00,23.14,23.16,23.14,23.16,1700.0,11.1055,11.1151,11.1055,11.1151,1700.0
2005-03-10 12:20:00,23.14,23.14,23.13,23.13,1200.0,11.1055,11.1055,11.1008,11.1008,1200.0
2005-03-10 12:25:00,23.12,23.16,23.11,23.14,5300.0,11.096,11.1151,11.0912,11.1055,5300.0
2005-03-10 12:30:00,23.14,23.2,23.14,23.17,8100.0,11.1055,11.1343,11.1055,11.1199,8100.0
2005-03-10 12:35:00,23.17,23.17,23.16,23.17,3300.0,11.1199,11.1199,11.1151,11.1199,3300.0
2005-03-10 12:40:00,23.17,23.17,23.16,23.16,900.0,11.1199,11.1199,11.1151,11.1151,900.0
2005-03-10 12:45:00,23.17,23.17,23.15,23.15,1800.0,11.1199,11.1199,11.1103,11.1103,1800.0
2005-03-10 12:50:00,23.15,23.18,23.15,23.17,5400.0,11.1103,11.1247,11.1103,11.1199,5400.0
2005-03-10 12:55:00,23.17,23.19,23.16,23.18,3100.0,11.1199,11.1295,11.1151,11.1247,3100.0
2005-03-10 13:00:00,23.2,23.2,23.18,23.18,2600.0,11.1343,11.1343,11.1247,11.1247,2600.0
2005-03-10 13:05:00,23.18,23.18,23.16,23.16,500.0,11.1247,11.1247,11.1151,11.1151,500.0
2005-03-10 13:10:00,23.16,23.16,23.16,23.16,500.0,11.1151,11.1151,11.1151,11.1151,500.0
2005-03-10 13:15:00,23.15,23.17,23.15,23.16,2600.0,11.1103,11.1199,11.1103,11.1151,2600.0
2005-03-10 13:20:00,23.18,23.18,23.16,23.17,2300.0,11.1247,11.1247,11.1151,11.1199,2300.0
2005-03-10 13:25:00,23.17,23.2,23.17,23.2,4100.0,11.1199,11.1343,11.1199,11.1343,4100.0
2005-03-10 13:30:00,23.2,23.2,23.2,23.2,5800.0,11.1343,11.1343,11.1343,11.1343,5800.0
2005-03-10 13:35:00,23.2,23.33,23.2,23.28,27200.0,11.1343,11.1967,11.1343,11.1727,27200.0
2005-03-10 13:40:00,23.29,23.33,23.29,23.32,9200.0,11.1775,11.1967,11.1775,11.1919,9200.0
2005-03-10 13:45:00,23.32,23.35,23.31,23.34,6100.0,11.1919,11.2063,11.1871,11.2015,6100.0
2005-03-10 13:50:00,23.36,23.41,23.34,23.36,17600.0,11.2111,11.2351,11.2015,11.2111,17600.0
2005-03-10 13:55:00,23.35,23.37,23.35,23.37,4100.0,11.2063,11.2159,11.2063,11.2159,4100.0
2005-03-10 14:00:00,23.37,23.37,23.33,23.33,4700.0,11.2159,11.2159,11.1967,11.1967,4700.0
2005-03-10 14:05:00,23.33,23.34,23.31,23.33,9000.0,11.1967,11.2015,11.1871,11.1967,9000.0
2005-03-10 14:10:00,23.32,23.34,23.29,23.29,15500.0,11.1919,11.2015,11.1775,11.1775,15500.0
2005-03-10 14:15:00,23.28,23.32,23.27,23.31,4400.0,11.1727,11.1919,11.1679,11.1871,4400.0
2005-03-10 14:20:00,23.32,23.32,23.28,23.28,2700.0,11.1919,11.1919,11.1727,11.1727,2700.0
2005-03-10 14:25:00,23.29,23.29,23.28,23.28,1000.0,11.1775,11.1775,11.1727,11.1727,1000.0
2005-03-10 14:30:00,23.29,23.29,23.25,23.25,5200.0,11.1775,11.1775,11.1583,11.1583,5200.0
2005-03-10 14:35:00,23.26,23.26,23.25,23.25,5900.0,11.1631,11.1631,11.1583,11.1583,5900.0
2005-03-10 14:40:00,23.26,23.26,23.25,23.26,1200.0,11.1631,11.1631,11.1583,11.1631,1200.0
2005-03-10 14:45:00,23.26,23.3,23.25,23.29,10900.0,11.1631,11.1823,11.1583,11.1775,10900.0
2005-03-10 14:50:00,23.3,23.31,23.3,23.31,4800.0,11.1823,11.1871,11.1823,11.1871,4800.0
2005-03-10 14:55:00,23.3,23.31,23.3,23.3,1200.0,11.1823,11.1871,11.1823,11.1823,1200.0
2005-03-10 15:00:00,23.31,23.31,23.3,23.31,5100.0,11.1871,11.1871,11.1823,11.1871,5100.0
2005-03-10 15:05:00,23.3,23.3,23.27,23.28,7900.0,11.1823,11.1823,11.1679,11.1727,7900.0
2005-03-10 15:10:00,23.28,23.29,23.28,23.28,4500.0,11.1727,11.1775,11.1727,11.1727,4500.0
2005-03-10 15:15:00,23.28,23.31,23.26,23.28,18100.0,11.1727,11.1871,11.1631,11.1727,18100.0
2005-03-10 15:20:00,23.28,23.3,23.27,23.29,9700.0,11.1727,11.1823,11.1679,11.1775,9700.0
2005-03-10 15:25:00,23.28,23.29,23.27,23.28,7700.0,11.1727,11.1775,11.1679,11.1727,7700.0
2005-03-10 15:30:00,23.28,23.28,23.27,23.28,17500.0,11.1727,11.1727,11.1679,11.1727,17500.0
2005-03-10 15:35:00,23.27,23.3,23.26,23.26,14400.0,11.1679,11.1823,11.1631,11.1631,14400.0
2005-03-10 15:40:00,23.27,23.27,23.25,23.25,9200.0,11.1679,11.1679,11.1583,11.1583,9200.0
2005-03-10 15:45:00,23.26,23.28,23.25,23.26,34400.0,11.1631,11.1727,11.1583,11.1631,34400.0
2005-03-10 15:50:00,23.27,23.32,23.25,23.3,21300.0,11.1679,11.1919,11.1583,11.1823,21300.0
2005-03-10 15:55:00,23.3,23.36,23.28,23.35,39900.0,11.1823,11.2111,11.1727,11.2063,39900.0
2005-03-11 09:30:00,23.35,23.5,23.23,23.48,41800.0,11.2063,11.2783,11.1487,11.2687,41800.0
2005-03-11 09:35:00,23.48,23.49,23.43,23.46,14100.0,11.2687,11.2735,11.2447,11.2591,14100.0
2005-03-11 09:40:00,23.46,23.5,23.15,23.22,42000.0,11.2591,11.2783,11.1103,11.1439,42000.0
2005-03-11 09:45:00,23.23,23.3,23.23,23.29,8300.0,11.1487,11.1823,11.1487,11.1775,8300.0
2005-03-11 09:50:00,23.3,23.43,23.3,23.42,11300.0,11.1823,11.2447,11.1823,11.2399,11300.0
2005-03-11 09:55:00,23.43,23.43,23.36,23.36,8100.0,11.2447,11.2447,11.2111,11.2111,8100.0
2005-03-11 10:00:00,23.36,23.37,23.33,23.33,6300.0,11.2111,11.2159,11.1967,11.1967,6300.0
2005-03-11 10:05:00,23.33,23.34,23.3,23.3,7500.0,11.1967,11.2015,11.1823,11.1823,7500.0
2005-03-11 10:10:00,23.31,23.34,23.29,23.29,13000.0,11.1871,11.2015,11.1775,11.1775,13000.0
2005-03-11 10:15:00,23.28,23.28,23.21,23.25,10500.0,11.1727,11.1727,11.1391,11.1583,10500.0
2005-03-11 10:20:00,23.25,23.26,23.22,23.23,6000.0,11.1583,11.1631,11.1439,11.1487,6000.0
2005-03-11 10:25:00,23.22,23.23,23.22,23.22,5800.0,11.1439,11.1487,11.1439,11.1439,5800.0
2005-03-11 10:30:00,23.21,23.22,23.2,23.2,2300.0,11.1391,11.1439,11.1343,11.1343,2300.0
2005-03-11 10:35:00,23.21,23.25,23.2,23.25,4300.0,11.1391,11.1583,11.1343,11.1583,4300.0
2005-03-11 10:40:00,23.25,23.27,23.25,23.25,6600.0,11.1583,11.1679,11.1583,11.1583,6600.0
2005-03-11 10:45:00,23.25,23.26,23.25,23.25,5300.0,11.1583,11.1631,11.1583,11.1583,5300.0
2005-03-11 10:50:00,23.25,23.26,23.17,23.19,8700.0,11.1583,11.1631,11.1199,11.1295,8700.0
2005-03-11 10:55:00,23.19,23.19,23.16,23.16,5800.0,11.1295,11.1295,11.1151,11.1151,5800.0
2005-03-11 11:00:00,23.16,23.17,23.16,23.16,4800.0,11.1151,11.1199,11.1151,11.1151,4800.0
2005-03-11 11:05:00,23.16,23.16,23.14,23.15,2800.0,11.1151,11.1151,11.1055,11.1103,2800.0
2005-03-11 11:10:00,23.14,23.2,23.14,23.2,10000.0,11.1055,11.1343,11.1055,11.1343,10000.0
2005-03-11 11:15:00,23.17,23.2,23.17,23.2,3700.0,11.1199,11.1343,11.1199,11.1343,3700.0
2005-03-11 11:20:00,23.2,23.21,23.2,23.2,10200.0,11.1343,11.1391,11.1343,11.1343,10200.0
2005-03-11 11:25:00,23.2,23.2,23.18,23.18,2900.0,11.1343,11.1343,11.1247,11.1247,2900.0
2005-03-11 11:30:00,23.18,23.2,23.12,23.12,21600.0,11.1247,11.1343,11.096,11.096,21600.0
2005-03-11 11:35:00,23.13,23.16,23.13,23.14,1700.0,11.1008,11.1151,11.1008,11.1055,1700.0
2005-03-11 11:40:00,23.16,23.16,23.16,23.16,400.0,11.1151,11.1151,11.1151,11.1151,400.0
2005-03-11 11:45:00,23.17,23.17,23.17,23.17,1300.0,11.1199,11.1199,11.1199,11.1199,1300.0
2005-03-11 11:50:00,23.17,23.17,23.17,23.17,100.0,11.1199,11.1199,11.1199,11.1199,100.0
2005-03-11 11:55:00,23.18,23.19,23.18,23.18,1100.0,11.1247,11.1295,11.1247,11.1247,1100.0
2005-03-11 12:00:00,23.16,23.18,23.16,23.16,1100.0,11.1151,11.1247,11.1151,11.1151,1100.0
2005-03-11 12:05:00,23.16,23.17,23.16,23.17,800.0,11.1151,11.1199,11.1151,11.1199,800.0
2005-03-11 12:10:00,23.16,23.16,23.15,23.16,500.0,11.1151,11.1151,11.1103,11.1151,500.0
2005-03-11 12:15:00,23.17,23.17,23.16,23.16,2100.0,11.1199,11.1199,11.1151,11.1151,2100.0
2005-03-11 12:20:00,23.16,23.16,23.15,23.16,1200.0,11.1151,11.1151,11.1103,11.1151,1200.0
2005-03-11 12:25:00,23.16,23.17,23.16,23.17,1500.0,11.1151,11.1199,11.1151,11.1199,1500.0
2005-03-11 12:30:00,23.15,23.18,23.15,23.18,1500.0,11.1103,11.1247,11.1103,11.1247,1500.0
2005-03-11 12:35:00,23.18,23.18,23.16,23.17,2500.0,11.1247,11.1247,11.1151,11.1199,2500.0
2005-03-11 12:40:00,23.16,23.17,23.16,23.17,1100.0,11.1151,11.1199,11.1151,11.1199,1100.0
2005-03-11 12:45:00,23.17,23.19,23.16,23.18,3200.0,11.1199,11.1295,11.1151,11.1247,3200.0
2005-03-11 12:50:00,23.17,23.18,23.17,23.17,1500.0,11.1199,11.1247,11.1199,11.1199,1500.0
2005-03-11 12:55:00,23.18,23.19,23.16,23.19,12200.0,11.1247,11.1295,11.1151,11.1295,12200.0
2005-03-11 13:00:00,23.19,23.19,23.15,23.15,4400.0,11.1295,11.1295,11.1103,11.1103,4400.0
2005-03-11 13:05:00,23.16,23.18,23.16,23.17,10300.0,11.1151,11.1247,11.1151,11.1199,10300.0
2005-03-11 13:10:00,23.16,23.17,23.15,23.17,2100.0,11.1151,11.1199,11.1103,11.1199,2100.0
2005-03-11 13:15:00,23.16,23.17,23.15,23.15,4100.0,11.1151,11.1199,11.1103,11.1103,4100.0
2005-03-11 13:20:00,23.15,23.16,23.15,23.15,1100.0,11.1103,11.1151,11.1103,11.1103,1100.0
2005-03-11 13:25:00,23.15,23.15,23.15,23.15,500.0,11.1103,11.1103,11.1103,11.1103,500.0
2005-03-11 13:30:00,23.15,23.16,23.15,23.15,2800.0,11.1103,11.1151,11.1103,11.1103,2800.0
2005-03-11 13:35:00,23.15,23.15,23.15,23.15,800.0,11.1103,11.1103,11.1103,11.1103,800.0
2005-03-11 13:40:00,23.15,23.15,23.14,23.15,4900.0,11.1103,11.1103,11.1055,11.1103,4900.0
2005-03-11 13:45:00,23.15,23.15,23.08,23.08,9900.0,11.1103,11.1103,11.0768,11.0768,9900.0
2005-03-11 13:50:00,23.08,23.09,23.06,23.06,4000.0,11.0768,11.0816,11.0672,11.0672,4000.0
2005-03-11 13:55:00,23.05,23.08,23.04,23.06,18100.0,11.0624,11.0768,11.0576,11.0672,18100.0
2005-03-11 14:00:00,23.06,23.08,23.03,23.08,11800.0,11.0672,11.0768,11.0528,11.0768,11800.0
2005-03-11 14:05:00,23.08,23.09,23.07,23.07,9500.0,11.0768,11.0816,11.072,11.072,9500.0
2005-03-11 14:10:00,23.07,23.1,23.07,23.07,10600.0,11.072,11.0864,11.072,11.072,10600.0
2005-03-11 14:15:00,23.08,23.09,23.07,23.09,8100.0,11.0768,11.0816,11.072,11.0816,8100.0
2005-03-11 14:20:00,23.09,23.12,23.08,23.1,15500.0,11.0816,11.096,11.0768,11.0864,15500.0
2005-03-11 14:25:00,23.1,23.11,23.1,23.11,5400.0,11.0864,11.0912,11.0864,11.0912,5400.0
2005-03-11 14:30:00,23.11,23.11,23.1,23.1,6000.0,11.0912,11.0912,11.0864,11.0864,6000.0
2005-03-11 14:35:00,23.1,23.1,23.1,23.1,2300.0,11.0864,11.0864,11.0864,11.0864,2300.0
2005-03-11 14:40:00,23.1,23.12,23.1,23.11,8500.0,11.0864,11.096,11.0864,11.0912,8500.0
2005-03-11 14:45:00,23.1,23.11,23.1,23.1,4200.0,11.0864,11.0912,11.0864,11.0864,4200.0
2005-03-11 14:50:00,23.1,23.1,23.07,23.08,13300.0,11.0864,11.0864,11.072,11.0768,13300.0
2005-03-11 14:55:00,23.08,23.08,23.06,23.07,6200.0,11.0768,11.0768,11.0672,11.072,6200.0
2005-03-11 15:00:00,23.06,23.06,23.01,23.02,8400.0,11.0672,11.0672,11.0432,11.048,8400.0
2005-03-11 15:05:00,23.02,23.03,23.02,23.02,4400.0,11.048,11.0528,11.048,11.048,4400.0
2005-03-11 15:10:00,23.02,23.08,23.01,23.05,21000.0,11.048,11.0768,11.0432,11.0624,21000.0
2005-03-11 15:15:00,23.05,23.08,23.04,23.05,18900.0,11.0624,11.0768,11.0576,11.0624,18900.0
2005-03-11 15:20:00,23.04,23.05,23.01,23.02,6600.0,11.0576,11.0624,11.0432,11.048,6600.0
2005-03-11 15:25:00,23.01,23.01,22.97,22.98,7900.0,11.0432,11.0432,11.024,11.0288,7900.0
2005-03-11 15:30:00,22.98,22.98,22.94,22.97,15900.0,11.0288,11.0288,11.0096,11.024,15900.0
2005-03-11 15:35:00,22.98,23.01,22.97,23.0,13300.0,11.0288,11.0432,11.024,11.0384,13300.0
2005-03-11 15:40:00,23.0,23.05,23.0,23.05,18700.0,11.0384,11.0624,11.0384,11.0624,18700.0
2005-03-11 15:45:00,23.05,23.1,23.03,23.06,18900.0,11.0624,11.0864,11.0528,11.0672,18900.0
2005-03-11 15:50:00,23.07,23.1,23.04,23.09,16800.0,11.072,11.0864,11.0576,11.0816,16800.0
2005-03-11 15:55:00,23.08,23.1,23.05,23.05,23000.0,11.0768,11.0864,11.0624,11.0624,23000.0
2005-03-14 09:30:00,23.13,23.15,23.05,23.15,12800.0,11.1008,11.1103,11.0624,11.1103,12800.0
2005-03-14 09:35:00,23.14,23.18,23.12,23.15,9800.0,11.1055,11.1247,11.096,11.1103,9800.0
2005-03-14 09:40:00,23.15,23.23,23.15,23.21,10800.0,11.1103,11.1487,11.1103,11.1391,10800.0
2005-03-14 09:45:00,23.19,23.24,23.17,23.24,5300.0,11.1295,11.1535,11.1199,11.1535,5300.0
2005-03-14 09:50:00,23.24,23.3,23.24,23.28,8600.0,11.1535,11.1823,11.1535,11.1727,8600.0
2005-03-14 09:55:00,23.29,23.31,23.28,23.3,2600.0,11.1775,11.1871,11.1727,11.1823,2600.0
2005-03-14 10:00:00,23.29,23.3,23.26,23.29,18000.0,11.1775,11.1823,11.1631,11.1775,18000.0
2005-03-14 10:05:00,23.3,23.31,23.29,23.29,10400.0,11.1823,11.1871,11.1775,11.1775,10400.0
2005-03-14 10:10:00,23.3,23.31,23.28,23.28,4400.0,11.1823,11.1871,11.1727,11.1727,4400.0
2005-03-14 10:15:00,23.28,23.33,23.28,23.31,7600.0,11.1727,11.1967,11.1727,11.1871,7600.0
2005-03-14 10:20:00,23.34,23.39,23.34,23.36,4100.0,11.2015,11.2255,11.2015,11.2111,4100.0
2005-03-14 10:25:00,23.37,23.45,23.37,23.44,13300.0,11.2159,11.2543,11.2159,11.2495,13300.0
2005-03-14 10:30:00,23.45,23.49,23.44,23.47,15300.0,11.2543,11.2735,11.2495,11.2639,15300.0
2005-03-14 10:35:00,23.47,23.49,23.47,23.49,2600.0,11.2639,11.2735,11.2639,11.2735,2600.0
2005-03-14 10:40:00,23.48,23.49,23.48,23.48,5700.0,11.2687,11.2735,11.2687,11.2687,5700.0
2005-03-14 10:45:00,23.48,23.49,23.47,23.48,5700.0,11.2687,11.2735,11.2639,11.2687,5700.0
2005-03-14 10:50:00,23.48,23.49,23.48,23.48,1300.0,11.2687,11.2735,11.2687,11.2687,1300.0
2005-03-14 10:55:00,23.48,23.5,23.46,23.47,3600.0,11.2687,11.2783,11.2591,11.2639,3600.0
2005-03-14 11:00:00,23.47,23.48,23.46,23.46,3300.0,11.2639,11.2687,11.2591,11.2591,3300.0
2005-03-14 11:05:00,23.46,23.46,23.38,23.38,4400.0,11.2591,11.2591,11.2207,11.2207,4400.0
2005-03-14 11:10:00,23.39,23.39,23.37,23.37,3700.0,11.2255,11.2255,11.2159,11.2159,3700.0
2005-03-14 11:15:00,23.37,23.39,23.37,23.39,3400.0,11.2159,11.2255,11.2159,11.2255,3400.0
2005-03-14 11:20:00,23.39,23.39,23.37,23.38,3400.0,11.2255,11.2255,11.2159,11.2207,3400.0
2005-03-14 11:25:00,23.38,23.39,23.36,23.38,4300.0,11.2207,11.2255,11.2111,11.2207,4300.0
2005-03-14 11:30:00,23.38,23.38,23.37,23.37,2100.0,11.2207,11.2207,11.2159,11.2159,2100.0
2005-03-14 11:35:00,23.38,23.38,23.35,23.36,1700.0,11.2207,11.2207,11.2063,11.2111,1700.0
2005-03-14 11:40:00,23.37,23.37,23.35,23.36,2800.0,11.2159,11.2159,11.2063,11.2111,2800.0
2005-03-14 11:45:00,23.36,23.38,23.36,23.37,1900.0,11.2111,11.2207,11.2111,11.2159,1900.0
2005-03-14 11:50:00,23.38,23.4,23.37,23.4,1900.0,11.2207,11.2303,11.2159,11.2303,1900.0
2005-03-14 11:55:00,23.39,23.4,23.39,23.39,1600.0,11.2255,11.2303,11.2255,11.2255,1600.0
2005-03-14 12:00:00,23.4,23.4,23.39,23.39,6000.0,11.2303,11.2303,11.2255,11.2255,6000.0
2005-03-14 12:05:00,23.4,23.4,23.39,23.39,2700.0,11.2303,11.2303,11.2255,11.2255,2700.0
2005-03-14 12:10:00,23.4,23.4,23.4,23.4,1800.0,11.2303,11.2303,11.2303,11.2303,1800.0
2005-03-14 12:15:00,23.4,23.4,23.39,23.4,1600.0,11.2303,11.2303,11.2255,11.2303,1600.0
2005-03-14 12:20:00,23.4,23.4,23.4,23.4,1800.0,11.2303,11.2303,11.2303,11.2303,1800.0
2005-03-14 12:25:00,23.4,23.4,23.38,23.39,4300.0,11.2303,11.2303,11.2207,11.2255,4300.0
2005-03-14 12:30:00,23.37,23.38,23.37,23.37,1700.0,11.2159,11.2207,11.2159,11.2159,1700.0
2005-03-14 12:35:00,23.38,23.38,23.37,23.37,1200.0,11.2207,11.2207,11.2159,11.2159,1200.0
2005-03-14 12:40:00,23.37,23.37,23.35,23.36,2300.0,11.2159,11.2159,11.2063,11.2111,2300.0
2005-03-14 12:45:00,23.36,23.36,23.36,23.36,600.0,11.2111,11.2111,11.2111,11.2111,600.0
2005-03-14 12:50:00,23.36,23.36,23.35,23.35,3000.0,11.2111,11.2111,11.2063,11.2063,3000.0
2005-03-14 12:55:00,23.36,23.36,23.34,23.34,1100.0,11.2111,11.2111,11.2015,11.2015,1100.0
2005-03-14 13:00:00,23.35,23.38,23.35,23.36,8400.0,11.2063,11.2207,11.2063,11.2111,8400.0
2005-03-14 13:05:00,23.37,23.37,23.36,23.37,1100.0,11.2159,11.2159,11.2111,11.2159,1100.0
2005-03-14 13:10:00,23.36,23.36,23.33,23.34,3500.0,11.2111,11.2111,11.1967,11.2015,3500.0
2005-03-14 13:15:00,23.34,23.38,23.32,23.32,6900.0,11.2015,11.2207,11.1919,11.1919,6900.0
2005-03-14 13:20:00,23.32,23.32,23.28,23.28,3300.0,11.1919,11.1919,11.1727,11.1727,3300.0
2005-03-14 13:25:00,23.29,23.29,23.24,23.24,7400.0,11.1775,11.1775,11.1535,11.1535,7400.0
2005-03-14 13:30:00,23.23,23.26,23.22,23.24,6200.0,11.1487,11.1631,11.1439,11.1535,6200.0
2005-03-14 13:35:00,23.24,23.26,23.24,23.25,5400.0,11.1535,11.1631,11.1535,11.1583,5400.0
2005-03-14 13:40:00,23.25,23.25,23.24,23.24,2700.0,11.1583,11.1583,11.1535,11.1535,2700.0
2005-03-14 13:45:00,23.24,23.24,23.24,23.24,3000.0,11.1535,11.1535,11.1535,11.1535,3000.0
2005-03-14 13:50:00,23.24,23.24,23.24,23.24,3900.0,11.1535,11.1535,11.1535,11.1535,3900.0
2005-03-14 13:55:00,23.24,23.24,23.24,23.24,2700.0,11.1535,11.1535,11.1535,11.1535,2700.0
2005-03-14 14:00:00,23.24,23.25,23.24,23.24,4200.0,11.1535,11.1583,11.1535,11.1535,4200.0
2005-03-14 14:05:00,23.24,23.25,23.22,23.22,5800.0,11.1535,11.1583,11.1439,11.1439,5800.0
2005-03-14 14:10:00,23.22,23.23,23.21,23.21,2800.0,11.1439,11.1487,11.1391,11.1391,2800.0
2005-03-14 14:15:00,23.22,23.22,23.21,23.22,4800.0,11.1439,11.1439,11.1391,11.1439,4800.0
2005-03-14 14:20:00,23.22,23.22,23.2,23.2,6900.0,11.1439,11.1439,11.1343,11.1343,6900.0
2005-03-14 14:25:00,23.2,23.21,23.18,23.19,6800.0,11.1343,11.1391,11.1247,11.1295,6800.0
2005-03-14 14:30:00,23.2,23.21,23.18,23.2,9500.0,11.1343,11.1391,11.1247,11.1343,9500.0
2005-03-14 14:35:00,23.21,23.21,23.2,23.21,4300.0,11.1391,11.1391,11.1343,11.1391,4300.0
2005-03-14 14:40:00,23.2,23.21,23.2,23.21,3900.0,11.1343,11.1391,11.1343,11.1391,3900.0
2005-03-14 14:45:00,23.2,23.21,23.2,23.2,3900.0,11.1343,11.1391,11.1343,11.1343,3900.0
2005-03-14 14:50:00,23.2,23.2,23.16,23.17,10300.0,11.1343,11.1343,11.1151,11.1199,10300.0
2005-03-14 14:55:00,23.17,23.18,23.16,23.18,5200.0,11.1199,11.1247,11.1151,11.1247,5200.0
2005-03-14 15:00:00,23.19,23.22,23.17,23.21,8500.0,11.1295,11.1439,11.1199,11.1391,8500.0
2005-03-14 15:05:00,23.2,23.2,23.2,23.2,1900.0,11.1343,11.1343,11.1343,11.1343,1900.0
2005-03-14 15:10:00,23.19,23.21,23.19,23.21,4400.0,11.1295,11.1391,11.1295,11.1391,4400.0
2005-03-14 15:15:00,23.21,23.22,23.2,23.21,5900.0,11.1391,11.1439,11.1343,11.1391,5900.0
2005-03-14 15:20:00,23.22,23.23,23.21,23.22,6600.0,11.1439,11.1487,11.1391,11.1439,6600.0
2005-03-14 15:25:00,23.23,23.29,23.23,23.29,9400.0,11.1487,11.1775,11.1487,11.1775,9400.0
2005-03-14 15:30:00,23.29,23.34,23.28,23.34,5700.0,11.1775,11.2015,11.1727,11.2015,5700.0
2005-03-14 15:35:00,23.33,23.33,23.32,23.32,3000.0,11.1967,11.1967,11.1919,11.1919,3000.0
2005-03-14 15:40:00,23.32,23.33,23.29,23.29,7000.0,11.1919,11.1967,11.1775,11.1775,7000.0
2005-03-14 15:45:00,23.3,23.32,23.28,23.29,6700.0,11.1823,11.1919,11.1727,11.1775,6700.0
2005-03-14 15:50:00,23.29,23.33,23.28,23.32,9200.0,11.1775,11.1967,11.1727,11.1919,9200.0
2005-03-14 15:55:00,23.32,23.39,23.3,23.39,33200.0,11.1919,11.2255,11.1823,11.2255,33200.0
2005-03-15 09:30:00,23.15,23.33,23.01,23.28,34300.0,11.2065,11.2936,11.1387,11.2694,34300.0
2005-03-15 09:35:00,23.28,23.33,23.25,23.33,8000.0,11.2694,11.2936,11.2549,11.2936,8000.0
2005-03-15 09:40:00,23.32,23.35,23.29,23.34,13900.0,11.2888,11.3033,11.2743,11.2985,13900.0
2005-03-15 09:45:00,23.34,23.34,23.29,23.32,5100.0,11.2985,11.2985,11.2743,11.2888,5100.0
2005-03-15 09:50:00,23.32,23.35,23.3,23.31,11300.0,11.2888,11.3033,11.2791,11.284,11300.0
2005-03-15 09:55:00,23.32,23.36,23.32,23.32,8700.0,11.2888,11.3082,11.2888,11.2888,8700.0
2005-03-15 10:00:00,23.32,23.33,23.29,23.3,7100.0,11.2888,11.2936,11.2743,11.2791,7100.0
2005-03-15 10:05:00,23.29,23.32,23.29,23.3,6700.0,11.2743,11.2888,11.2743,11.2791,6700.0
2005-03-15 10:10:00,23.32,23.32,23.29,23.3,7900.0,11.2888,11.2888,11.2743,11.2791,7900.0
2005-03-15 10:15:00,23.29,23.3,23.26,23.27,11100.0,11.2743,11.2791,11.2597,11.2646,11100.0
2005-03-15 10:20:00,23.26,23.29,23.25,23.25,5000.0,11.2597,11.2743,11.2549,11.2549,5000.0
2005-03-15 10:25:00,23.26,23.3,23.25,23.27,5800.0,11.2597,11.2791,11.2549,11.2646,5800.0
2005-03-15 10:30:00,23.25,23.27,23.25,23.27,2800.0,11.2549,11.2646,11.2549,11.2646,2800.0
2005-03-15 10:35:00,23.27,23.3,23.26,23.3,2800.0,11.2646,11.2791,11.2597,11.2791,2800.0
2005-03-15 10:40:00,23.3,23.31,23.27,23.3,6000.0,11.2791,11.284,11.2646,11.2791,6000.0
2005-03-15 10:45:00,23.3,23.3,23.29,23.3,6000.0,11.2791,11.2791,11.2743,11.2791,6000.0
2005-03-15 10:50:00,23.3,23.3,23.28,23.3,7900.0,11.2791,11.2791,11.2694,11.2791,7900.0
2005-03-15 10:55:00,23.3,23.33,23.29,23.3,6500.0,11.2791,11.2936,11.2743,11.2791,6500.0
2005-03-15 11:00:00,23.31,23.31,23.3,23.31,3000.0,11.284,11.284,11.2791,11.284,3000.0
2005-03-15 11:05:00,23.3,23.31,23.3,23.3,3700.0,11.2791,11.284,11.2791,11.2791,3700.0
2005-03-15 11:10:00,23.31,23.31,23.29,23.31,3300.0,11.284,11.284,11.2743,11.284,3300.0
2005-03-15 11:15:00,23.31,23.31,23.3,23.3,2700.0,11.284,11.284,11.2791,11.2791,2700.0
2005-03-15 11:20:00,23.31,23.31,23.28,23.28,3700.0,11.284,11.284,11.2694,11.2694,3700.0
2005-03-15 11:25:00,23.28,23.28,23.26,23.26,2000.0,11.2694,11.2694,11.2597,11.2597,2000.0
2005-03-15 11:30:00,23.27,23.27,23.26,23.27,3100.0,11.2646,11.2646,11.2597,11.2646,3100.0
2005-03-15 11:35:00,23.27,23.27,23.25,23.25,8600.0,11.2646,11.2646,11.2549,11.2549,8600.0
2005-03-15 11:40:00,23.25,23.26,23.23,23.25,14900.0,11.2549,11.2597,11.2452,11.2549,14900.0
2005-03-15 11:45:00,23.25,23.26,23.21,23.22,9900.0,11.2549,11.2597,11.2355,11.2404,9900.0
2005-03-15 11:50:00,23.21,23.22,23.2,23.21,4100.0,11.2355,11.2404,11.2307,11.2355,4100.0
2005-03-15 11:55:00,23.21,23.23,23.21,23.22,13000.0,11.2355,11.2452,11.2355,11.2404,13000.0
2005-03-15 12:00:00,23.22,23.29,23.2,23.21,22700.0,11.2404,11.2743,11.2307,11.2355,22700.0
2005-03-15 12:05:00,23.21,23.22,23.2,23.2,6400.0,11.2355,11.2404,11.2307,11.2307,6400.0
2005-03-15 12:10:00,23.2,23.21,23.18,23.19,7700.0,11.2307,11.2355,11.221,11.2259,7700.0
2005-03-15 12:15:00,23.19,23.2,23.19,23.2,2700.0,11.2259,11.2307,11.2259,11.2307,2700.0
2005-03-15 12:20:00,23.2,23.21,23.19,23.19,5300.0,11.2307,11.2355,11.2259,11.2259,5300.0
2005-03-15 12:25:00,23.19,23.21,23.19,23.21,2300.0,11.2259,11.2355,11.2259,11.2355,2300.0
2005-03-15 12:30:00,23.21,23.23,23.2,23.23,11500.0,11.2355,11.2452,11.2307,11.2452,11500.0
2005-03-15 12:35:00,23.23,23.28,23.2,23.24,16300.0,11.2452,11.2694,11.2307,11.2501,16300.0
2005-03-15 12:40:00,23.25,23.25,23.23,23.23,1700.0,11.2549,11.2549,11.2452,11.2452,1700.0
2005-03-15 12:45:00,23.22,23.28,23.22,23.28,6100.0,11.2404,11.2694,11.2404,11.2694,6100.0
2005-03-15 12:50:00,23.28,23.28,23.25,23.26,3400.0,11.2694,11.2694,11.2549,11.2597,3400.0
2005-03-15 12:55:00,23.26,23.26,23.25,23.25,4800.0,11.2597,11.2597,11.2549,11.2549,4800.0
2005-03-15 13:00:00,23.24,23.25,23.24,23.24,2100.0,11.2501,11.2549,11.2501,11.2501,2100.0
2005-03-15 13:05:00,23.24,23.25,23.24,23.24,2200.0,11.2501,11.2549,11.2501,11.2501,2200.0
2005-03-15 13:10:00,23.25,23.25,23.23,23.23,2100.0,11.2549,11.2549,11.2452,11.2452,2100.0
2005-03-15 13:15:00,23.24,23.24,23.22,23.23,1700.0,11.2501,11.2501,11.2404,11.2452,1700.0
2005-03-15 13:20:00,23.22,23.23,23.2,23.21,4500.0,11.2404,11.2452,11.2307,11.2355,4500.0
2005-03-15 13:25:00,23.21,23.22,23.2,23.2,2400.0,11.2355,11.2404,11.2307,11.2307,2400.0
2005-03-15 13:30:00,23.2,23.21,23.16,23.16,3700.0,11.2307,11.2355,11.2113,11.2113,3700.0
2005-03-15 13:35:00,23.16,23.16,23.16,23.16,1800.0,11.2113,11.2113,11.2113,11.2113,1800.0
2005-03-15 13:40:00,23.15,23.16,23.14,23.15,2000.0,11.2065,11.2113,11.2017,11.2065,2000.0
2005-03-15 13:45:00,23.14,23.15,23.13,23.15,3700.0,11.2017,11.2065,11.1968,11.2065,3700.0
2005-03-15 13:50:00,23.15,23.15,23.1,23.11,3300.0,11.2065,11.2065,11.1823,11.1871,3300.0
2005-03-15 13:55:00,23.1,23.1,23.08,23.08,3600.0,11.1823,11.1823,11.1726,11.1726,3600.0
2005-03-15 14:00:00,23.1,23.11,23.08,23.11,4500.0,11.1823,11.1871,11.1726,11.1871,4500.0
2005-03-15 14:05:00,23.13,23.13,23.11,23.12,4200.0,11.1968,11.1968,11.1871,11.192,4200.0
2005-03-15 14:10:00,23.12,23.12,23.11,23.11,3000.0,11.192,11.192,11.1871,11.1871,3000.0
2005-03-15 14:15:00,23.11,23.11,23.09,23.1,3500.0,11.1871,11.1871,11.1775,11.1823,3500.0
2005-03-15 14:20:00,23.09,23.1,23.08,23.09,3600.0,11.1775,11.1823,11.1726,11.1775,3600.0
2005-03-15 14:25:00,23.09,23.11,23.09,23.1,5000.0,11.1775,11.1871,11.1775,11.1823,5000.0
2005-03-15 14:30:00,23.09,23.1,23.08,23.08,6100.0,11.1775,11.1823,11.1726,11.1726,6100.0
2005-03-15 14:35:00,23.08,23.11,23.08,23.11,6400.0,11.1726,11.1871,11.1726,11.1871,6400.0
2005-03-15 14:40:00,23.11,23.11,23.09,23.1,4200.0,11.1871,11.1871,11.1775,11.1823,4200.0
2005-03-15 14:45:00,23.08,23.12,23.08,23.11,15300.0,11.1726,11.192,11.1726,11.1871,15300.0
2005-03-15 14:50:00,23.11,23.14,23.11,23.13,6700.0,11.1871,11.2017,11.1871,11.1968,6700.0
2005-03-15 14:55:00,23.13,23.16,23.13,23.14,6500.0,11.1968,11.2113,11.1968,11.2017,6500.0
2005-03-15 15:00:00,23.13,23.13,23.11,23.11,2300.0,11.1968,11.1968,11.1871,11.1871,2300.0
2005-03-15 15:05:00,23.12,23.12,23.11,23.11,5000.0,11.192,11.192,11.1871,11.1871,5000.0
2005-03-15 15:10:00,23.1,23.13,23.08,23.13,12500.0,11.1823,11.1968,11.1726,11.1968,12500.0
2005-03-15 15:15:00,23.12,23.14,23.11,23.12,3100.0,11.192,11.2017,11.1871,11.192,3100.0
2005-03-15 15:20:00,23.11,23.12,23.11,23.11,5000.0,11.1871,11.192,11.1871,11.1871,5000.0
2005-03-15 15:25:00,23.12,23.13,23.11,23.11,11400.0,11.192,11.1968,11.1871,11.1871,11400.0
2005-03-15 15:30:00,23.12,23.13,23.1,23.12,4700.0,11.192,11.1968,11.1823,11.192,4700.0
2005-03-15 15:35:00,23.12,23.13,23.11,23.11,9900.0,11.192,11.1968,11.1871,11.1871,9900.0
2005-03-15 15:40:00,23.12,23.12,23.1,23.11,3600.0,11.192,11.192,11.1823,11.1871,3600.0
2005-03-15 15:45:00,23.11,23.11,23.08,23.1,10300.0,11.1871,11.1871,11.1726,11.1823,10300.0
2005-03-15 15:50:00,23.11,23.11,23.1,23.11,11000.0,11.1871,11.1871,11.1823,11.1871,11000.0
2005-03-15 15:55:00,23.1,23.16,23.1,23.16,14900.0,11.1823,11.2113,11.1823,11.2113,14900.0
2005-03-16 09:30:00,23.03,23.16,23.03,23.07,12400.0,11.1484,11.2113,11.1484,11.1678,12400.0
2005-03-16 09:35:00,23.07,23.08,23.0,23.07,7500.0,11.1678,11.1726,11.1339,11.1678,7500.0
2005-03-16 09:40:00,23.06,23.07,23.03,23.04,11200.0,11.1629,11.1678,11.1484,11.1533,11200.0
2005-03-16 09:45:00,23.04,23.07,23.03,23.05,15400.0,11.1533,11.1678,11.1484,11.1581,15400.0
2005-03-16 09:50:00,23.06,23.06,23.03,23.03,8600.0,11.1629,11.1629,11.1484,11.1484,8600.0
2005-03-16 09:55:00,23.03,23.04,23.0,23.0,7000.0,11.1484,11.1533,11.1339,11.1339,7000.0
2005-03-16 10:00:00,23.0,23.03,23.0,23.02,5600.0,11.1339,11.1484,11.1339,11.1436,5600.0
2005-03-16 10:05:00,23.01,23.03,23.01,23.03,6800.0,11.1387,11.1484,11.1387,11.1484,6800.0
2005-03-16 10:10:00,23.03,23.06,23.03,23.06,6000.0,11.1484,11.1629,11.1484,11.1629,6000.0
2005-03-16 10:15:00,23.05,23.07,23.05,23.06,4800.0,11.1581,11.1678,11.1581,11.1629,4800.0
2005-03-16 10:20:00,23.06,23.06,23.01,23.01,3600.0,11.1629,11.1629,11.1387,11.1387,3600.0
2005-03-16 10:25:00,23.01,23.02,23.01,23.02,6000.0,11.1387,11.1436,11.1387,11.1436,6000.0
2005-03-16 10:30:00,23.04,23.04,23.02,23.02,7300.0,11.1533,11.1533,11.1436,11.1436,7300.0
2005-03-16 10:35:00,23.01,23.06,23.01,23.05,21700.0,11.1387,11.1629,11.1387,11.1581,21700.0
2005-03-16 10:40:00,23.05,23.06,23.02,23.02,16600.0,11.1581,11.1629,11.1436,11.1436,16600.0
2005-03-16 10:45:00,23.03,23.05,23.02,23.04,14100.0,11.1484,11.1581,11.1436,11.1533,14100.0
2005-03-16 10:50:00,23.05,23.05,23.03,23.05,18300.0,11.1581,11.1581,11.1484,11.1581,18300.0
2005-03-16 10:55:00,23.05,23.06,23.04,23.04,21900.0,11.1581,11.1629,11.1533,11.1533,21900.0
2005-03-16 11:00:00,23.04,23.05,23.03,23.04,8800.0,11.1533,11.1581,11.1484,11.1533,8800.0
2005-03-16 11:05:00,23.04,23.06,23.04,23.06,6800.0,11.1533,11.1629,11.1533,11.1629,6800.0
2005-03-16 11:10:00,23.06,23.06,23.05,23.06,4900.0,11.1629,11.1629,11.1581,11.1629,4900.0
2005-03-16 11:15:00,23.05,23.06,23.05,23.05,2200.0,11.1581,11.1629,11.1581,11.1581,2200.0
2005-03-16 11:20:00,23.06,23.06,23.04,23.05,8300.0,11.1629,11.1629,11.1533,11.1581,8300.0
2005-03-16 11:25:00,23.05,23.06,23.05,23.06,7000.0,11.1581,11.1629,11.1581,11.1629,7000.0
2005-03-16 11:30:00,23.07,23.08,23.06,23.06,3800.0,11.1678,11.1726,11.1629,11.1629,3800.0
2005-03-16 11:35:00,23.05,23.07,23.05,23.06,1000.0,11.1581,11.1678,11.1581,11.1629,1000.0
2005-03-16 11:40:00,23.07,23.07,23.06,23.06,3200.0,11.1678,11.1678,11.1629,11.1629,3200.0
2005-03-16 11:45:00,23.06,23.08,23.06,23.08,1800.0,11.1629,11.1726,11.1629,11.1726,1800.0
2005-03-16 11:50:00,23.08,23.1,23.07,23.09,4800.0,11.1726,11.1823,11.1678,11.1775,4800.0
2005-03-16 11:55:00,23.09,23.1,23.07,23.08,1600.0,11.1775,11.1823,11.1678,11.1726,1600.0
2005-03-16 12:00:00,23.1,23.1,23.08,23.08,1000.0,11.1823,11.1823,11.1726,11.1726,1000.0
2005-03-16 12:05:00,23.08,23.08,23.05,23.06,4300.0,11.1726,11.1726,11.1581,11.1629,4300.0
2005-03-16 12:10:00,23.06,23.07,23.05,23.06,3300.0,11.1629,11.1678,11.1581,11.1629,3300.0
2005-03-16 12:15:00,23.06,23.09,23.06,23.09,4700.0,11.1629,11.1775,11.1629,11.1775,4700.0
2005-03-16 12:20:00,23.08,23.09,23.08,23.08,3400.0,11.1726,11.1775,11.1726,11.1726,3400.0
2005-03-16 12:25:00,23.08,23.1,23.08,23.1,4900.0,11.1726,11.1823,11.1726,11.1823,4900.0
2005-03-16 12:30:00,23.1,23.11,23.1,23.1,4500.0,11.1823,11.1871,11.1823,11.1823,4500.0
2005-03-16 12:35:00,23.1,23.12,23.1,23.11,4500.0,11.1823,11.192,11.1823,11.1871,4500.0
2005-03-16 12:40:00,23.11,23.13,23.1,23.12,8000.0,11.1871,11.1968,11.1823,11.192,8000.0
2005-03-16 12:45:00,23.12,23.13,23.11,23.11,3200.0,11.192,11.1968,11.1871,11.1871,3200.0
2005-03-16 12:50:00,23.1,23.11,23.1,23.11,1100.0,11.1823,11.1871,11.1823,11.1871,1100.0
2005-03-16 12:55:00,23.11,23.12,23.1,23.12,3200.0,11.1871,11.192,11.1823,11.192,3200.0
2005-03-16 13:00:00,23.13,23.16,23.13,23.14,3800.0,11.1968,11.2113,11.1968,11.2017,3800.0
2005-03-16 13:05:00,23.14,23.14,23.1,23.1,4600.0,11.2017,11.2017,11.1823,11.1823,4600.0
2005-03-16 13:10:00,23.1,23.11,23.1,23.11,6600.0,11.1823,11.1871,11.1823,11.1871,6600.0
2005-03-16 13:15:00,23.1,23.11,23.1,23.11,900.0,11.1823,11.1871,11.1823,11.1871,900.0
2005-03-16 13:20:00,23.1,23.1,23.1,23.1,800.0,11.1823,11.1823,11.1823,11.1823,800.0
2005-03-16 13:25:00,23.1,23.1,23.1,23.1,1500.0,11.1823,11.1823,11.1823,11.1823,1500.0
2005-03-16 13:30:00,23.11,23.11,23.1,23.11,4200.0,11.1871,11.1871,11.1823,11.1871,4200.0
2005-03-16 13:35:00,23.1,23.12,23.05,23.12,32900.0,11.1823,11.192,11.1581,11.192,32900.0
2005-03-16 13:40:00,23.11,23.13,23.1,23.1,6700.0,11.1871,11.1968,11.1823,11.1823,6700.0
2005-03-16 13:45:00,23.1,23.11,23.08,23.08,1400.0,11.1823,11.1871,11.1726,11.1726,1400.0
2005-03-16 13:50:00,23.09,23.1,23.08,23.08,11800.0,11.1775,11.1823,11.1726,11.1726,11800.0
2005-03-16 13:55:00,23.1,23.11,23.09,23.1,9400.0,11.1823,11.1871,11.1775,11.1823,9400.0
2005-03-16 14:00:00,23.11,23.11,23.06,23.06,12500.0,11.1871,11.1871,11.1629,11.1629,12500.0
2005-03-16 14:05:00,23.07,23.1,23.07,23.08,18100.0,11.1678,11.1823,11.1678,11.1726,18100.0
2005-03-16 14:10:00,23.1,23.1,23.08,23.09,3800.0,11.1823,11.1823,11.1726,11.1775,3800.0
2005-03-16 14:15:00,23.08,23.11,23.08,23.1,10600.0,11.1726,11.1871,11.1726,11.1823,10600.0
2005-03-16 14:20:00,23.1,23.1,23.09,23.09,12700.0,11.1823,11.1823,11.1775,11.1775,12700.0
2005-03-16 14:25:00,23.09,23.1,23.07,23.1,15900.0,11.1775,11.1823,11.1678,11.1823,15900.0
2005-03-16 14:30:00,23.09,23.1,23.07,23.09,7100.0,11.1775,11.1823,11.1678,11.1775,7100.0
2005-03-16 14:35:00,23.08,23.11,23.07,23.08,12400.0,11.1726,11.1871,11.1678,11.1726,12400.0
2005-03-16 14:40:00,23.08,23.08,23.07,23.07,11600.0,11.1726,11.1726,11.1678,11.1678,11600.0
2005-03-16 14:45:00,23.09,23.12,23.07,23.1,13700.0,11.1775,11.192,11.1678,11.1823,13700.0
2005-03-16 14:50:00,23.11,23.11,23.08,23.1,13500.0,11.1871,11.1871,11.1726,11.1823,13500.0
2005-03-16 14:55:00,23.09,23.09,23.06,23.08,11100.0,11.1775,11.1775,11.1629,11.1726,11100.0
2005-03-16 15:00:00,23.07,23.08,23.07,23.07,8200.0,11.1678,11.1726,11.1678,11.1678,8200.0
2005-03-16 15:05:00,23.07,23.12,23.07,23.12,8400.0,11.1678,11.192,11.1678,11.192,8400.0
2005-03-16 15:10:00,23.12,23.12,23.1,23.1,11600.0,11.192,11.192,11.1823,11.1823,11600.0
2005-03-16 15:15:00,23.1,23.11,23.07,23.07,15600.0,11.1823,11.1871,11.1678,11.1678,15600.0
2005-03-16 15:20:00,23.07,23.08,23.04,23.05,16600.0,11.1678,11.1726,11.1533,11.1581,16600.0
2005-03-16 15:25:00,23.05,23.09,23.05,23.09,21600.0,11.1581,11.1775,11.1581,11.1775,21600.0
2005-03-16 15:30:00,23.08,23.1,23.06,23.09,24800.0,11.1726,11.1823,11.1629,11.1775,24800.0
2005-03-16 15:35:00,23.08,23.1,23.06,23.09,23700.0,11.1726,11.1823,11.1629,11.1775,23700.0
2005-03-16 15:40:00,23.11,23.11,23.1,23.1,16400.0,11.1871,11.1871,11.1823,11.1823,16400.0
2005-03-16 15:45:00,23.1,23.11,23.1,23.11,29300.0,11.1823,11.1871,11.1823,11.1871,29300.0
2005-03-16 15:50:00,23.12,23.12,23.1,23.11,29800.0,11.192,11.192,11.1823,11.1871,29800.0
2005-03-16 15:55:00,23.11,23.12,23.08,23.1,46000.0,11.1871,11.192,11.1726,11.1823,46000.0
2005-03-17 09:30:00,23.1,23.13,23.08,23.11,14200.0,11.1823,11.1968,11.1726,11.1871,14200.0
2005-03-17 09:35:00,23.1,23.11,23.09,23.1,7800.0,11.1823,11.1871,11.1775,11.1823,7800.0
2005-03-17 09:40:00,23.1,23.11,23.08,23.1,16200.0,11.1823,11.1871,11.1726,11.1823,16200.0
2005-03-17 09:45:00,23.11,23.11,23.07,23.07,16200.0,11.1871,11.1871,11.1678,11.1678,16200.0
2005-03-17 09:50:00,23.08,23.08,23.03,23.04,14100.0,11.1726,11.1726,11.1484,11.1533,14100.0
2005-03-17 09:55:00,23.04,23.05,23.04,23.04,8500.0,11.1533,11.1581,11.1533,11.1533,8500.0
2005-03-17 10:00:00,23.04,23.06,23.01,23.02,10200.0,11.1533,11.1629,11.1387,11.1436,10200.0
2005-03-17 10:05:00,23.02,23.06,23.0,23.05,10100.0,11.1436,11.1629,11.1339,11.1581,10100.0
2005-03-17 10:10:00,23.05,23.07,23.05,23.05,8200.0,11.1581,11.1678,11.1581,11.1581,8200.0
2005-03-17 10:15:00,23.05,23.06,23.01,23.01,5500.0,11.1581,11.1629,11.1387,11.1387,5500.0
2005-03-17 10:20:00,23.01,23.09,23.0,23.06,11100.0,11.1387,11.1775,11.1339,11.1629,11100.0
2005-03-17 10:25:00,23.06,23.09,23.06,23.09,8900.0,11.1629,11.1775,11.1629,11.1775,8900.0
2005-03-17 10:30:00,23.07,23.09,23.05,23.06,37900.0,11.1678,11.1775,11.1581,11.1629,37900.0
2005-03-17 10:35:00,23.06,23.06,23.05,23.05,18700.0,11.1629,11.1629,11.1581,11.1581,18700.0
2005-03-17 10:40:00,23.06,23.06,23.05,23.05,7000.0,11.1629,11.1629,11.1581,11.1581,7000.0
2005-03-17 10:45:00,23.06,23.06,23.05,23.06,18800.0,11.1629,11.1629,11.1581,11.1629,18800.0
2005-03-17 10:50:00,23.06,23.08,23.06,23.07,3200.0,11.1629,11.1726,11.1629,11.1678,3200.0
2005-03-17 10:55:00,23.07,23.09,23.06,23.09,27800.0,11.1678,11.1775,11.1629,11.1775,27800.0
2005-03-17 11:00:00,23.09,23.1,23.08,23.1,23200.0,11.1775,11.1823,11.1726,11.1823,23200.0
2005-03-17 11:05:00,23.1,23.13,23.09,23.12,10800.0,11.1823,11.1968,11.1775,11.192,10800.0
2005-03-17 11:10:00,23.13,23.13,23.11,23.11,3700.0,11.1968,11.1968,11.1871,11.1871,3700.0
2005-03-17 11:15:00,23.1,23.11,23.09,23.1,1400.0,11.1823,11.1871,11.1775,11.1823,1400.0
2005-03-17 11:20:00,23.1,23.11,23.09,23.11,8100.0,11.1823,11.1871,11.1775,11.1871,8100.0
2005-03-17 11:25:00,23.11,23.11,23.1,23.11,2100.0,11.1871,11.1871,11.1823,11.1871,2100.0
2005-03-17 11:30:00,23.1,23.11,23.1,23.1,2600.0,11.1823,11.1871,11.1823,11.1823,2600.0
2005-03-17 11:35:00,23.1,23.11,23.1,23.11,600.0,11.1823,11.1871,11.1823,11.1871,600.0
2005-03-17 11:40:00,23.11,23.11,23.11,23.11,1500.0,11.1871,11.1871,11.1871,11.1871,1500.0
2005-03-17 11:45:00,23.12,23.12,23.1,23.1,16400.0,11.192,11.192,11.1823,11.1823,16400.0
2005-03-17 11:50:00,23.11,23.11,23.1,23.1,2100.0,11.1871,11.1871,11.1823,11.1823,2100.0
2005-03-17 11:55:00,23.1,23.12,23.1,23.1,7100.0,11.1823,11.192,11.1823,11.1823,7100.0
2005-03-17 12:00:00,23.1,23.1,23.06,23.06,4700.0,11.1823,11.1823,11.1629,11.1629,4700.0
2005-03-17 12:05:00,23.06,23.06,23.05,23.06,3500.0,11.1629,11.1629,11.1581,11.1629,3500.0
2005-03-17 12:10:00,23.06,23.07,23.04,23.07,4500.0,11.1629,11.1678,11.1533,11.1678,4500.0
2005-03-17 12:15:00,23.07,23.1,23.07,23.1,12300.0,11.1678,11.1823,11.1678,11.1823,12300.0
2005-03-17 12:20:00,23.1,23.1,23.09,23.1,2100.0,11.1823,11.1823,11.1775,11.1823,2100.0
2005-03-17 12:25:00,23.09,23.13,23.09,23.12,6200.0,11.1775,11.1968,11.1775,11.192,6200.0
2005-03-17 12:30:00,23.12,23.15,23.11,23.15,17700.0,11.192,11.2065,11.1871,11.2065,17700.0
2005-03-17 12:35:00,23.15,23.15,23.13,23.15,8900.0,11.2065,11.2065,11.1968,11.2065,8900.0
2005-03-17 12:40:00,23.16,23.17,23.16,23.16,4100.0,11.2113,11.2162,11.2113,11.2113,4100.0
2005-03-17 12:45:00,23.16,23.16,23.11,23.11,7700.0,11.2113,11.2113,11.1871,11.1871,7700.0
2005-03-17 12:50:00,23.1,23.11,23.1,23.1,3700.0,11.1823,11.1871,11.1823,11.1823,3700.0
2005-03-17 12:55:00,23.1,23.11,23.1,23.1,2200.0,11.1823,11.1871,11.1823,11.1823,2200.0
2005-03-17 13:00:00,23.1,23.14,23.1,23.14,8500.0,11.1823,11.2017,11.1823,11.2017,8500.0
2005-03-17 13:05:00,23.12,23.12,23.12,23.12,300.0,11.192,11.192,11.192,11.192,300.0
2005-03-17 13:10:00,23.11,23.12,23.11,23.12,4600.0,11.1871,11.192,11.1871,11.192,4600.0
2005-03-17 13:15:00,23.12,23.12,23.1,23.1,10800.0,11.192,11.192,11.1823,11.1823,10800.0
2005-03-17 13:20:00,23.11,23.13,23.11,23.13,7000.0,11.1871,11.1968,11.1871,11.1968,7000.0
2005-03-17 13:25:00,23.12,23.14,23.12,23.13,4200.0,11.192,11.2017,11.192,11.1968,4200.0
2005-03-17 13:30:00,23.13,23.14,23.12,23.13,2100.0,11.1968,11.2017,11.192,11.1968,2100.0
2005-03-17 13:35:00,23.12,23.13,23.12,23.12,2500.0,11.192,11.1968,11.192,11.192,2500.0
2005-03-17 13:40:00,23.13,23.14,23.13,23.13,1700.0,11.1968,11.2017,11.1968,11.1968,1700.0
2005-03-17 13:45:00,23.14,23.14,23.12,23.12,2300.0,11.2017,11.2017,11.192,11.192,2300.0
2005-03-17 13:50:00,23.13,23.14,23.12,23.13,4000.0,11.1968,11.2017,11.192,11.1968,4000.0
2005-03-17 13:55:00,23.12,23.13,23.12,23.12,6400.0,11.192,11.1968,11.192,11.192,6400.0
2005-03-17 14:00:00,23.12,23.13,23.11,23.12,5400.0,11.192,11.1968,11.1871,11.192,5400.0
2005-03-17 14:05:00,23.12,23.13,23.12,23.13,5800.0,11.192,11.1968,11.192,11.1968,5800.0
2005-03-17 14:10:00,23.12,23.13,23.1,23.11,7600.0,11.192,11.1968,11.1823,11.1871,7600.0
2005-03-17 14:15:00,23.11,23.11,23.1,23.1,1600.0,11.1871,11.1871,11.1823,11.1823,1600.0
2005-03-17 14:20:00,23.1,23.12,23.1,23.11,6700.0,11.1823,11.192,11.1823,11.1871,6700.0
2005-03-17 14:25:00,23.11,23.15,23.11,23.15,14700.0,11.1871,11.2065,11.1871,11.2065,14700.0
2005-03-17 14:30:00,23.15,23.17,23.15,23.17,3500.0,11.2065,11.2162,11.2065,11.2162,3500.0
2005-03-17 14:35:00,23.16,23.16,23.14,23.14,4500.0,11.2113,11.2113,11.2017,11.2017,4500.0
2005-03-17 14:40:00,23.14,23.15,23.13,23.15,4000.0,11.2017,11.2065,11.1968,11.2065,4000.0
2005-03-17 14:45:00,23.15,23.16,23.14,23.14,2300.0,11.2065,11.2113,11.2017,11.2017,2300.0
2005-03-17 14:50:00,23.14,23.14,23.13,23.13,2400.0,11.2017,11.2017,11.1968,11.1968,2400.0
2005-03-17 14:55:00,23.13,23.14,23.13,23.13,2700.0,11.1968,11.2017,11.1968,11.1968,2700.0
2005-03-17 15:00:00,23.14,23.14,23.11,23.11,5700.0,11.2017,11.2017,11.1871,11.1871,5700.0
2005-03-17 15:05:00,23.11,23.12,23.1,23.11,4600.0,11.1871,11.192,11.1823,11.1871,4600.0
2005-03-17 15:10:00,23.12,23.12,23.1,23.11,7000.0,11.192,11.192,11.1823,11.1871,7000.0
2005-03-17 15:15:00,23.11,23.13,23.11,23.12,5300.0,11.1871,11.1968,11.1871,11.192,5300.0
2005-03-17 15:20:00,23.12,23.13,23.11,23.12,6800.0,11.192,11.1968,11.1871,11.192,6800.0
2005-03-17 15:25:00,23.13,23.13,23.1,23.1,3700.0,11.1968,11.1968,11.1823,11.1823,3700.0
2005-03-17 15:30:00,23.12,23.13,23.11,23.12,10400.0,11.192,11.1968,11.1871,11.192,10400.0
2005-03-17 15:35:00,23.12,23.13,23.12,23.13,8600.0,11.192,11.1968,11.192,11.1968,8600.0
2005-03-17 15:40:00,23.13,23.13,23.1,23.1,11600.0,11.1968,11.1968,11.1823,11.1823,11600.0
2005-03-17 15:45:00,23.1,23.11,23.1,23.1,7700.0,11.1823,11.1871,11.1823,11.1823,7700.0
2005-03-17 15:50:00,23.1,23.11,23.1,23.1,4600.0,11.1823,11.1871,11.1823,11.1823,4600.0
2005-03-17 15:55:00,23.1,23.11,23.09,23.11,16400.0,11.1823,11.1871,11.1775,11.1871,16400.0
2005-03-18 09:30:00,23.07,23.22,23.07,23.09,332200.0,11.1678,11.2404,11.1678,11.1775,332200.0
2005-03-18 09:35:00,23.1,23.16,23.1,23.12,2900.0,11.1823,11.2113,11.1823,11.192,2900.0
2005-03-18 09:40:00,23.14,23.14,23.1,23.14,5300.0,11.2017,11.2017,11.1823,11.2017,5300.0
2005-03-18 09:45:00,23.14,23.14,23.11,23.12,3300.0,11.2017,11.2017,11.1871,11.192,3300.0
2005-03-18 09:50:00,23.11,23.12,23.09,23.1,4900.0,11.1871,11.192,11.1775,11.1823,4900.0
2005-03-18 09:55:00,23.1,23.1,23.08,23.08,7900.0,11.1823,11.1823,11.1726,11.1726,7900.0
2005-03-18 10:00:00,23.09,23.09,23.05,23.06,9200.0,11.1775,11.1775,11.1581,11.1629,9200.0
2005-03-18 10:05:00,23.07,23.09,23.06,23.07,3100.0,11.1678,11.1775,11.1629,11.1678,3100.0
2005-03-18 10:10:00,23.07,23.1,23.06,23.08,5700.0,11.1678,11.1823,11.1629,11.1726,5700.0
2005-03-18 10:15:00,23.08,23.09,23.08,23.08,10300.0,11.1726,11.1775,11.1726,11.1726,10300.0
2005-03-18 10:20:00,23.08,23.09,23.07,23.08,8500.0,11.1726,11.1775,11.1678,11.1726,8500.0
2005-03-18 10:25:00,23.06,23.07,23.06,23.06,8300.0,11.1629,11.1678,11.1629,11.1629,8300.0
2005-03-18 10:30:00,23.06,23.07,23.06,23.06,5400.0,11.1629,11.1678,11.1629,11.1629,5400.0
2005-03-18 10:35:00,23.06,23.06,23.05,23.06,13200.0,11.1629,11.1629,11.1581,11.1629,13200.0
2005-03-18 10:40:00,23.06,23.06,23.06,23.06,6000.0,11.1629,11.1629,11.1629,11.1629,6000.0
2005-03-18 10:45:00,23.06,23.06,23.04,23.04,5200.0,11.1629,11.1629,11.1533,11.1533,5200.0
2005-03-18 10:50:00,23.04,23.05,23.02,23.03,13500.0,11.1533,11.1581,11.1436,11.1484,13500.0
2005-03-18 10:55:00,23.03,23.03,23.02,23.02,3600.0,11.1484,11.1484,11.1436,11.1436,3600.0
2005-03-18 11:00:00,23.02,23.03,23.02,23.02,13600.0,11.1436,11.1484,11.1436,11.1436,13600.0
2005-03-18 11:05:00,23.02,23.05,23.02,23.04,8800.0,11.1436,11.1581,11.1436,11.1533,8800.0
2005-03-18 11:10:00,23.04,23.05,23.02,23.02,4600.0,11.1533,11.1581,11.1436,11.1436,4600.0
2005-03-18 11:15:00,23.03,23.03,23.02,23.02,2600.0,11.1484,11.1484,11.1436,11.1436,2600.0
2005-03-18 11:20:00,23.03,23.1,23.02,23.08,17100.0,11.1484,11.1823,11.1436,11.1726,17100.0
2005-03-18 11:25:00,23.08,23.08,23.06,23.07,1800.0,11.1726,11.1726,11.1629,11.1678,1800.0
2005-03-18 11:30:00,23.07,23.07,23.03,23.03,12100.0,11.1678,11.1678,11.1484,11.1484,12100.0
2005-03-18 11:35:00,23.03,23.04,23.03,23.03,3700.0,11.1484,11.1533,11.1484,11.1484,3700.0
2005-03-18 11:40:00,23.03,23.04,23.02,23.02,3300.0,11.1484,11.1533,11.1436,11.1436,3300.0
2005-03-18 11:45:00,23.01,23.01,22.99,23.01,7700.0,11.1387,11.1387,11.129,11.1387,7700.0
2005-03-18 11:50:00,23.01,23.02,23.01,23.02,2100.0,11.1387,11.1436,11.1387,11.1436,2100.0
2005-03-18 11:55:00,23.02,23.03,23.0,23.02,10600.0,11.1436,11.1484,11.1339,11.1436,10600.0
2005-03-18 12:00:00,23.02,23.05,23.01,23.03,5400.0,11.1436,11.1581,11.1387,11.1484,5400.0
2005-03-18 12:05:00,23.04,23.08,23.04,23.08,5200.0,11.1533,11.1726,11.1533,11.1726,5200.0
2005-03-18 12:10:00,23.07,23.08,23.06,23.08,3600.0,11.1678,11.1726,11.1629,11.1726,3600.0
2005-03-18 12:15:00,23.09,23.09,23.07,23.08,1000.0,11.1775,11.1775,11.1678,11.1726,1000.0
2005-03-18 12:20:00,23.07,23.1,23.07,23.07,10500.0,11.1678,11.1823,11.1678,11.1678,10500.0
2005-03-18 12:25:00,23.07,23.09,23.07,23.08,2500.0,11.1678,11.1775,11.1678,11.1726,2500.0
2005-03-18 12:30:00,23.09,23.12,23.08,23.08,11800.0,11.1775,11.192,11.1726,11.1726,11800.0
2005-03-18 12:35:00,23.08,23.1,23.07,23.1,7200.0,11.1726,11.1823,11.1678,11.1823,7200.0
2005-03-18 12:40:00,23.11,23.11,23.1,23.1,5300.0,11.1871,11.1871,11.1823,11.1823,5300.0
2005-03-18 12:45:00,23.1,23.11,23.1,23.11,4400.0,11.1823,11.1871,11.1823,11.1871,4400.0
2005-03-18 12:50:00,23.11,23.11,23.1,23.1,1900.0,11.1871,11.1871,11.1823,11.1823,1900.0
2005-03-18 12:55:00,23.11,23.11,23.1,23.1,5300.0,11.1871,11.1871,11.1823,11.1823,5300.0
2005-03-18 13:00:00,23.1,23.11,23.1,23.1,6400.0,11.1823,11.1871,11.1823,11.1823,6400.0
2005-03-18 13:05:00,23.1,23.11,23.01,23.05,12300.0,11.1823,11.1871,11.1387,11.1581,12300.0
2005-03-18 13:10:00,23.05,23.07,23.03,23.04,9200.0,11.1581,11.1678,11.1484,11.1533,9200.0
2005-03-18 13:15:00,23.03,23.1,23.03,23.05,24600.0,11.1484,11.1823,11.1484,11.1581,24600.0
2005-03-18 13:20:00,23.05,23.06,23.05,23.06,3800.0,11.1581,11.1629,11.1581,11.1629,3800.0
2005-03-18 13:25:00,23.07,23.08,23.06,23.06,3900.0,11.1678,11.1726,11.1629,11.1629,3900.0
2005-03-18 13:30:00,23.07,23.07,23.05,23.06,6100.0,11.1678,11.1678,11.1581,11.1629,6100.0
2005-03-18 13:35:00,23.06,23.07,23.06,23.06,10200.0,11.1629,11.1678,11.1629,11.1629,10200.0
2005-03-18 13:40:00,23.07,23.07,23.05,23.07,11000.0,11.1678,11.1678,11.1581,11.1678,11000.0
2005-03-18 13:45:00,23.06,23.08,23.05,23.06,40300.0,11.1629,11.1726,11.1581,11.1629,40300.0
2005-03-18 13:50:00,23.06,23.06,23.04,23.04,11600.0,11.1629,11.1629,11.1533,11.1533,11600.0
2005-03-18 13:55:00,23.05,23.07,23.05,23.06,5400.0,11.1581,11.1678,11.1581,11.1629,5400.0
2005-03-18 14:00:00,23.06,23.07,23.05,23.06,12100.0,11.1629,11.1678,11.1581,11.1629,12100.0
2005-03-18 14:05:00,23.07,23.09,23.05,23.06,6000.0,11.1678,11.1775,11.1581,11.1629,6000.0
2005-03-18 14:10:00,23.06,23.06,23.06,23.06,1300.0,11.1629,11.1629,11.1629,11.1629,1300.0
2005-03-18 14:15:00,23.06,23.07,23.03,23.03,7900.0,11.1629,11.1678,11.1484,11.1484,7900.0
2005-03-18 14:20:00,23.03,23.05,23.03,23.03,13700.0,11.1484,11.1581,11.1484,11.1484,13700.0
2005-03-18 14:25:00,23.04,23.04,23.04,23.04,800.0,11.1533,11.1533,11.1533,11.1533,800.0
2005-03-18 14:30:00,23.03,23.09,23.03,23.09,11000.0,11.1484,11.1775,11.1484,11.1775,11000.0
2005-03-18 14:35:00,23.1,23.1,23.08,23.1,18500.0,11.1823,11.1823,11.1726,11.1823,18500.0
2005-03-18 14:40:00,23.11,23.11,23.1,23.1,4900.0,11.1871,11.1871,11.1823,11.1823,4900.0
2005-03-18 14:45:00,23.1,23.1,23.07,23.08,2000.0,11.1823,11.1823,11.1678,11.1726,2000.0
2005-03-18 14:50:00,23.07,23.07,23.03,23.06,12500.0,11.1678,11.1678,11.1484,11.1629,12500.0
2005-03-18 14:55:00,23.04,23.05,23.03,23.03,3600.0,11.1533,11.1581,11.1484,11.1484,3600.0
2005-03-18 15:00:00,23.03,23.05,23.03,23.03,17400.0,11.1484,11.1581,11.1484,11.1484,17400.0
2005-03-18 15:05:00,23.04,23.05,23.03,23.05,11800.0,11.1533,11.1581,11.1484,11.1581,11800.0
2005-03-18 15:10:00,23.05,23.07,23.04,23.07,11900.0,11.1581,11.1678,11.1533,11.1678,11900.0
2005-03-18 15:15:00,23.08,23.08,23.05,23.05,6100.0,11.1726,11.1726,11.1581,11.1581,6100.0
2005-03-18 15:20:00,23.05,23.06,23.04,23.06,19300.0,11.1581,11.1629,11.1533,11.1629,19300.0
2005-03-18 15:25:00,23.05,23.06,23.05,23.06,4000.0,11.1581,11.1629,11.1581,11.1629,4000.0
2005-03-18 15:30:00,23.06,23.06,23.05,23.06,16100.0,11.1629,11.1629,11.1581,11.1629,16100.0
2005-03-18 15:35:00,23.07,23.07,23.05,23.05,11000.0,11.1678,11.1678,11.1581,11.1581,11000.0
2005-03-18 15:40:00,23.05,23.07,23.04,23.06,18400.0,11.1581,11.1678,11.1533,11.1629,18400.0
2005-03-18 15:45:00,23.05,23.07,23.04,23.05,16300.0,11.1581,11.1678,11.1533,11.1581,16300.0
2005-03-18 15:50:00,23.04,23.05,23.02,23.02,13600.0,11.1533,11.1581,11.1436,11.1436,13600.0
2005-03-18 15:55:00,23.02,23.19,23.0,23.19,70200.0,11.1436,11.2259,11.1339,11.2259,70200.0
2005-03-21 09:30:00,23.14,23.14,23.05,23.06,26700.0,11.2017,11.2017,11.1581,11.1629,26700.0
2005-03-21 09:35:00,23.05,23.08,23.0,23.01,16300.0,11.1581,11.1726,11.1339,11.1387,16300.0
2005-03-21 09:40:00,23.01,23.02,23.0,23.0,6300.0,11.1387,11.1436,11.1339,11.1339,6300.0
2005-03-21 09:45:00,23.01,23.01,23.01,23.01,2100.0,11.1387,11.1387,11.1387,11.1387,2100.0
2005-03-21 09:50:00,23.0,23.03,23.0,23.03,17200.0,11.1339,11.1484,11.1339,11.1484,17200.0
2005-03-21 09:55:00,23.03,23.05,23.0,23.01,20200.0,11.1484,11.1581,11.1339,11.1387,20200.0
2005-03-21 10:00:00,23.01,23.03,23.0,23.0,25800.0,11.1387,11.1484,11.1339,11.1339,25800.0
2005-03-21 10:05:00,23.0,23.0,22.95,22.95,20800.0,11.1339,11.1339,11.1097,11.1097,20800.0
2005-03-21 10:10:00,22.95,22.99,22.95,22.96,12200.0,11.1097,11.129,11.1097,11.1145,12200.0
2005-03-21 10:15:00,22.96,22.97,22.96,22.96,6100.0,11.1145,11.1194,11.1145,11.1145,6100.0
2005-03-21 10:20:00,22.97,22.98,22.95,22.96,17000.0,11.1194,11.1242,11.1097,11.1145,17000.0
2005-03-21 10:25:00,22.96,22.96,22.94,22.94,11600.0,11.1145,11.1145,11.1048,11.1048,11600.0
2005-03-21 10:30:00,22.94,22.95,22.85,22.86,24200.0,11.1048,11.1097,11.0613,11.0661,24200.0
2005-03-21 10:35:00,22.86,22.89,22.84,22.88,14500.0,11.0661,11.0806,11.0564,11.0758,14500.0
2005-03-21 10:40:00,22.87,22.9,22.86,22.89,10000.0,11.071,11.0855,11.0661,11.0806,10000.0
2005-03-21 10:45:00,22.89,22.92,22.89,22.9,6700.0,11.0806,11.0952,11.0806,11.0855,6700.0
2005-03-21 10:50:00,22.9,22.93,22.9,22.92,8500.0,11.0855,11.1,11.0855,11.0952,8500.0
2005-03-21 10:55:00,22.92,22.93,22.92,22.93,2100.0,11.0952,11.1,11.0952,11.1,2100.0
2005-03-21 11:00:00,22.93,22.94,22.93,22.94,1900.0,11.1,11.1048,11.1,11.1048,1900.0
2005-03-21 11:05:00,22.93,22.95,22.93,22.94,7200.0,11.1,11.1097,11.1,11.1048,7200.0
2005-03-21 11:10:00,22.94,22.95,22.92,22.92,14900.0,11.1048,11.1097,11.0952,11.0952,14900.0
2005-03-21 11:15:00,22.92,22.96,22.92,22.94,8000.0,11.0952,11.1145,11.0952,11.1048,8000.0
2005-03-21 11:20:00,22.95,22.95,22.94,22.94,4700.0,11.1097,11.1097,11.1048,11.1048,4700.0
2005-03-21 11:25:00,22.94,22.96,22.94,22.94,5200.0,11.1048,11.1145,11.1048,11.1048,5200.0
2005-03-21 11:30:00,22.94,22.96,22.94,22.95,7800.0,11.1048,11.1145,11.1048,11.1097,7800.0
2005-03-21 11:35:00,22.94,23.0,22.94,22.98,12900.0,11.1048,11.1339,11.1048,11.1242,12900.0
2005-03-21 11:40:00,22.98,23.0,22.98,23.0,16400.0,11.1242,11.1339,11.1242,11.1339,16400.0
2005-03-21 11:45:00,23.0,23.01,22.99,23.0,6700.0,11.1339,11.1387,11.129,11.1339,6700.0
2005-03-21 11:50:00,23.0,23.01,23.0,23.0,5500.0,11.1339,11.1387,11.1339,11.1339,5500.0
2005-03-21 11:55:00,23.0,23.0,22.99,23.0,11300.0,11.1339,11.1339,11.129,11.1339,11300.0
2005-03-21 12:00:00,23.01,23.04,23.0,23.03,8200.0,11.1387,11.1533,11.1339,11.1484,8200.0
2005-03-21 12:05:00,23.02,23.02,23.0,23.0,900.0,11.1436,11.1436,11.1339,11.1339,900.0
2005-03-21 12:10:00,23.01,23.05,23.0,23.04,5000.0,11.1387,11.1581,11.1339,11.1533,5000.0
2005-03-21 12:15:00,23.03,23.05,23.02,23.04,6600.0,11.1484,11.1581,11.1436,11.1533,6600.0
2005-03-21 12:20:00,23.03,23.04,23.02,23.04,4200.0,11.1484,11.1533,11.1436,11.1533,4200.0
2005-03-21 12:25:00,23.03,23.04,23.03,23.03,3200.0,11.1484,11.1533,11.1484,11.1484,3200.0
2005-03-21 12:30:00,23.03,23.04,23.02,23.04,2500.0,11.1484,11.1533,11.1436,11.1533,2500.0
2005-03-21 12:35:00,23.02,23.02,23.01,23.01,1600.0,11.1436,11.1436,11.1387,11.1387,1600.0
2005-03-21 12:40:00,23.02,23.02,23.0,23.0,1700.0,11.1436,11.1436,11.1339,11.1339,1700.0
2005-03-21 12:45:00,23.0,23.04,23.0,23.04,6100.0,11.1339,11.1533,11.1339,11.1533,6100.0
2005-03-21 12:50:00,23.05,23.06,23.03,23.03,5000.0,11.1581,11.1629,11.1484,11.1484,5000.0
2005-03-21 12:55:00,23.02,23.02,23.01,23.01,1200.0,11.1436,11.1436,11.1387,11.1387,1200.0
2005-03-21 13:00:00,23.01,23.01,23.0,23.0,1700.0,11.1387,11.1387,11.1339,11.1339,1700.0
2005-03-21 13:05:00,23.0,23.01,23.0,23.01,3100.0,11.1339,11.1387,11.1339,11.1387,3100.0
2005-03-21 13:10:00,23.01,23.01,23.0,23.0,1000.0,11.1387,11.1387,11.1339,11.1339,1000.0
2005-03-21 13:15:00,23.0,23.01,23.0,23.0,3700.0,11.1339,11.1387,11.1339,11.1339,3700.0
2005-03-21 13:20:00,23.0,23.0,22.99,23.0,8000.0,11.1339,11.1339,11.129,11.1339,8000.0
2005-03-21 13:25:00,23.0,23.0,22.97,22.97,2600.0,11.1339,11.1339,11.1194,11.1194,2600.0
2005-03-21 13:30:00,22.97,22.97,22.97,22.97,800.0,11.1194,11.1194,11.1194,11.1194,800.0
2005-03-21 13:35:00,22.99,23.0,22.97,23.0,4900.0,11.129,11.1339,11.1194,11.1339,4900.0
2005-03-21 13:40:00,23.0,23.02,23.0,23.02,6500.0,11.1339,11.1436,11.1339,11.1436,6500.0
2005-03-21 13:45:00,23.03,23.03,23.0,23.0,6400.0,11.1484,11.1484,11.1339,11.1339,6400.0
2005-03-21 13:50:00,23.0,23.03,23.0,23.02,8600.0,11.1339,11.1484,11.1339,11.1436,8600.0
2005-03-21 13:55:00,23.02,23.02,23.0,23.01,7300.0,11.1436,11.1436,11.1339,11.1387,7300.0
2005-03-21 14:00:00,23.02,23.03,23.0,23.0,6600.0,11.1436,11.1484,11.1339,11.1339,6600.0
2005-03-21 14:05:00,23.0,23.0,22.98,22.98,17500.0,11.1339,11.1339,11.1242,11.1242,17500.0
2005-03-21 14:10:00,22.99,23.0,22.97,22.97,23000.0,11.129,11.1339,11.1194,11.1194,23000.0
2005-03-21 14:15:00,23.0,23.02,22.94,23.02,31200.0,11.1339,11.1436,11.1048,11.1436,31200.0
2005-03-21 14:20:00,22.99,23.01,22.97,22.98,11000.0,11.129,11.1387,11.1194,11.1242,11000.0
2005-03-21 14:25:00,22.98,23.01,22.98,23.0,9500.0,11.1242,11.1387,11.1242,11.1339,9500.0
2005-03-21 14:30:00,23.0,23.04,23.0,23.0,5700.0,11.1339,11.1533,11.1339,11.1339,5700.0
2005-03-21 14:35:00,23.0,23.01,22.99,22.99,1200.0,11.1339,11.1387,11.129,11.129,1200.0
2005-03-21 14:40:00,23.0,23.01,23.0,23.0,3900.0,11.1339,11.1387,11.1339,11.1339,3900.0
2005-03-21 14:45:00,23.0,23.01,23.0,23.0,3400.0,11.1339,11.1387,11.1339,11.1339,3400.0
2005-03-21 14:50:00,23.0,23.01,23.0,23.0,3900.0,11.1339,11.1387,11.1339,11.1339,3900.0
2005-03-21 14:55:00,23.01,23.01,23.0,23.0,2100.0,11.1387,11.1387,11.1339,11.1339,2100.0
2005-03-21 15:00:00,23.01,23.02,23.01,23.01,7800.0,11.1387,11.1436,11.1387,11.1387,7800.0
2005-03-21 15:05:00,23.02,23.02,23.01,23.01,4700.0,11.1436,11.1436,11.1387,11.1387,4700.0
2005-03-21 15:10:00,23.01,23.01,23.0,23.01,9600.0,11.1387,11.1387,11.1339,11.1387,9600.0
2005-03-21 15:15:00,23.01,23.01,23.0,23.01,7100.0,11.1387,11.1387,11.1339,11.1387,7100.0
2005-03-21 15:20:00,23.0,23.02,23.0,23.02,11000.0,11.1339,11.1436,11.1339,11.1436,11000.0
2005-03-21 15:25:00,23.01,23.01,23.0,23.01,12400.0,11.1387,11.1387,11.1339,11.1387,12400.0
2005-03-21 15:30:00,23.01,23.01,23.0,23.0,8100.0,11.1387,11.1387,11.1339,11.1339,8100.0
2005-03-21 15:35:00,23.0,23.02,23.0,23.01,6700.0,11.1339,11.1436,11.1339,11.1387,6700.0
2005-03-21 15:40:00,23.01,23.03,23.01,23.01,11000.0,11.1387,11.1484,11.1387,11.1387,11000.0
2005-03-21 15:45:00,23.0,23.01,23.0,23.0,4300.0,11.1339,11.1387,11.1339,11.1339,4300.0
2005-03-21 15:50:00,23.01,23.01,23.0,23.0,5900.0,11.1387,11.1387,11.1339,11.1339,5900.0
2005-03-21 15:55:00,23.0,23.03,23.0,23.0,21700.0,11.1339,11.1484,11.1339,11.1339,21700.0
2005-03-22 09:30:00,22.92,23.06,22.92,23.05,21400.0,11.0952,11.1629,11.0952,11.1581,21400.0
2005-03-22 09:35:00,23.06,23.08,23.05,23.08,6900.0,11.1629,11.1726,11.1581,11.1726,6900.0
2005-03-22 09:40:00,23.06,23.08,23.05,23.05,6100.0,11.1629,11.1726,11.1581,11.1581,6100.0
2005-03-22 09:45:00,23.05,23.07,23.04,23.06,9900.0,11.1581,11.1678,11.1533,11.1629,9900.0
2005-03-22 09:50:00,23.07,23.07,23.03,23.03,6500.0,11.1678,11.1678,11.1484,11.1484,6500.0
2005-03-22 09:55:00,23.03,23.04,23.03,23.04,7500.0,11.1484,11.1533,11.1484,11.1533,7500.0
2005-03-22 10:00:00,23.04,23.04,23.02,23.03,5900.0,11.1533,11.1533,11.1436,11.1484,5900.0
2005-03-22 10:05:00,23.02,23.02,23.0,23.01,4600.0,11.1436,11.1436,11.1339,11.1387,4600.0
2005-03-22 10:10:00,23.01,23.01,23.0,23.0,3600.0,11.1387,11.1387,11.1339,11.1339,3600.0
2005-03-22 10:15:00,23.0,23.05,23.0,23.03,11800.0,11.1339,11.1581,11.1339,11.1484,11800.0
2005-03-22 10:20:00,23.03,23.05,23.01,23.05,6500.0,11.1484,11.1581,11.1387,11.1581,6500.0
2005-03-22 10:25:00,23.06,23.06,23.05,23.05,3700.0,11.1629,11.1629,11.1581,11.1581,3700.0
2005-03-22 10:30:00,23.06,23.07,23.05,23.06,4300.0,11.1629,11.1678,11.1581,11.1629,4300.0
2005-03-22 10:35:00,23.06,23.06,23.05,23.05,3600.0,11.1629,11.1629,11.1581,11.1581,3600.0
2005-03-22 10:40:00,23.05,23.06,23.05,23.05,2000.0,11.1581,11.1629,11.1581,11.1581,2000.0
2005-03-22 10:45:00,23.05,23.06,23.05,23.06,1800.0,11.1581,11.1629,11.1581,11.1629,1800.0
2005-03-22 10:50:00,23.06,23.06,23.05,23.05,1700.0,11.1629,11.1629,11.1581,11.1581,1700.0
2005-03-22 10:55:00,23.05,23.06,23.05,23.05,2600.0,11.1581,11.1629,11.1581,11.1581,2600.0
2005-03-22 11:00:00,23.06,23.06,23.03,23.04,18400.0,11.1629,11.1629,11.1484,11.1533,18400.0
2005-03-22 11:05:00,23.04,23.05,23.04,23.04,4000.0,11.1533,11.1581,11.1533,11.1533,4000.0
2005-03-22 11:10:00,23.05,23.05,23.04,23.05,4200.0,11.1581,11.1581,11.1533,11.1581,4200.0
2005-03-22 11:15:00,23.04,23.05,23.04,23.04,11300.0,11.1533,11.1581,11.1533,11.1533,11300.0
2005-03-22 11:20:00,23.05,23.05,22.99,23.05,15900.0,11.1581,11.1581,11.129,11.1581,15900.0
2005-03-22 11:25:00,23.04,23.06,23.04,23.05,7600.0,11.1533,11.1629,11.1533,11.1581,7600.0
2005-03-22 11:30:00,23.06,23.08,23.05,23.06,4100.0,11.1629,11.1726,11.1581,11.1629,4100.0
2005-03-22 11:35:00,23.05,23.06,23.05,23.05,900.0,11.1581,11.1629,11.1581,11.1581,900.0
2005-03-22 11:40:00,23.06,23.06,23.05,23.05,1800.0,11.1629,11.1629,11.1581,11.1581,1800.0
2005-03-22 11:45:00,23.05,23.06,23.05,23.06,1500.0,11.1581,11.1629,11.1581,11.1629,1500.0
2005-03-22 11:50:00,23.06,23.06,23.05,23.06,2400.0,11.1629,11.1629,11.1581,11.1629,2400.0
2005-03-22 11:55:00,23.06,23.06,23.05,23.05,3600.0,11.1629,11.1629,11.1581,11.1581,3600.0
2005-03-22 12:00:00,23.06,23.06,23.05,23.06,4100.0,11.1629,11.1629,11.1581,11.1629,4100.0
2005-03-22 12:05:00,23.05,23.06,23.05,23.05,9400.0,11.1581,11.1629,11.1581,11.1581,9400.0
2005-03-22 12:10:00,23.05,23.06,23.05,23.05,1800.0,11.1581,11.1629,11.1581,11.1581,1800.0
2005-03-22 12:15:00,23.06,23.06,23.05,23.05,11000.0,11.1629,11.1629,11.1581,11.1581,11000.0
2005-03-22 12:20:00,23.06,23.06,23.05,23.06,1300.0,11.1629,11.1629,11.1581,11.1629,1300.0
2005-03-22 12:25:00,23.06,23.06,23.04,23.04,4600.0,11.1629,11.1629,11.1533,11.1533,4600.0
2005-03-22 12:30:00,23.04,23.04,23.0,23.04,10700.0,11.1533,11.1533,11.1339,11.1533,10700.0
2005-03-22 12:35:00,23.05,23.06,23.05,23.05,2200.0,11.1581,11.1629,11.1581,11.1581,2200.0
2005-03-22 12:40:00,23.05,23.06,23.05,23.05,9000.0,11.1581,11.1629,11.1581,11.1581,9000.0
2005-03-22 12:45:00,23.05,23.05,23.05,23.05,1700.0,11.1581,11.1581,11.1581,11.1581,1700.0
2005-03-22 12:50:00,23.05,23.05,23.05,23.05,2000.0,11.1581,11.1581,11.1581,11.1581,2000.0
2005-03-22 12:55:00,23.05,23.05,23.05,23.05,2500.0,11.1581,11.1581,11.1581,11.1581,2500.0
2005-03-22 13:00:00,23.05,23.05,23.05,23.05,500.0,11.1581,11.1581,11.1581,11.1581,500.0
2005-03-22 13:05:00,23.05,23.06,23.05,23.06,5900.0,11.1581,11.1629,11.1581,11.1629,5900.0
2005-03-22 13:10:00,23.05,23.06,23.04,23.06,2000.0,11.1581,11.1629,11.1533,11.1629,2000.0
2005-03-22 13:15:00,23.04,23.05,23.04,23.04,3400.0,11.1533,11.1581,11.1533,11.1533,3400.0
2005-03-22 13:20:00,23.05,23.06,23.05,23.05,10400.0,11.1581,11.1629,11.1581,11.1581,10400.0
2005-03-22 13:25:00,23.05,23.06,23.05,23.06,3100.0,11.1581,11.1629,11.1581,11.1629,3100.0
2005-03-22 13:30:00,23.05,23.06,23.05,23.06,2400.0,11.1581,11.1629,11.1581,11.1629,2400.0
2005-03-22 13:35:00,23.06,23.06,23.05,23.06,1600.0,11.1629,11.1629,11.1581,11.1629,1600.0
2005-03-22 13:40:00,23.06,23.06,23.05,23.05,4800.0,11.1629,11.1629,11.1581,11.1581,4800.0
2005-03-22 13:45:00,23.05,23.08,23.05,23.08,4700.0,11.1581,11.1726,11.1581,11.1726,4700.0
2005-03-22 13:50:00,23.08,23.08,23.07,23.07,3300.0,11.1726,11.1726,11.1678,11.1678,3300.0
2005-03-22 13:55:00,23.07,23.08,23.07,23.07,2400.0,11.1678,11.1726,11.1678,11.1678,2400.0
2005-03-22 14:00:00,23.08,23.08,23.07,23.08,800.0,11.1726,11.1726,11.1678,11.1726,800.0
2005-03-22 14:05:00,23.08,23.08,23.07,23.07,4300.0,11.1726,11.1726,11.1678,11.1678,4300.0
2005-03-22 14:10:00,23.08,23.08,23.07,23.08,2200.0,11.1726,11.1726,11.1678,11.1726,2200.0
2005-03-22 14:15:00,23.08,23.09,23.07,23.08,6700.0,11.1726,11.1775,11.1678,11.1726,6700.0
2005-03-22 14:20:00,23.09,23.09,23.01,23.03,23400.0,11.1775,11.1775,11.1387,11.1484,23400.0
2005-03-22 14:25:00,23.03,23.04,22.99,22.99,18600.0,11.1484,11.1533,11.129,11.129,18600.0
2005-03-22 14:30:00,22.98,23.01,22.98,23.0,19600.0,11.1242,11.1387,11.1242,11.1339,19600.0
2005-03-22 14:35:00,23.0,23.01,22.89,22.91,35800.0,11.1339,11.1387,11.0806,11.0903,35800.0
2005-03-22 14:40:00,22.9,22.91,22.79,22.79,35100.0,11.0855,11.0903,11.0322,11.0322,35100.0
2005-03-22 14:45:00,22.79,22.81,22.75,22.75,23100.0,11.0322,11.0419,11.0129,11.0129,23100.0
2005-03-22 14:50:00,22.75,22.76,22.72,22.76,26200.0,11.0129,11.0177,10.9983,11.0177,26200.0
2005-03-22 14:55:00,22.76,22.84,22.74,22.82,10100.0,11.0177,11.0564,11.008,11.0468,10100.0
2005-03-22 15:00:00,22.82,22.84,22.82,22.84,14300.0,11.0468,11.0564,11.0468,11.0564,14300.0
2005-03-22 15:05:00,22.85,22.86,22.82,22.82,19500.0,11.0613,11.0661,11.0468,11.0468,19500.0
2005-03-22 15:10:00,22.81,22.83,22.8,22.81,10000.0,11.0419,11.0516,11.0371,11.0419,10000.0
2005-03-22 15:15:00,22.8,22.81,22.74,22.78,10900.0,11.0371,11.0419,11.008,11.0274,10900.0
2005-03-22 15:20:00,22.78,22.78,22.76,22.77,6100.0,11.0274,11.0274,11.0177,11.0225,6100.0
2005-03-22 15:25:00,22.77,22.77,22.75,22.76,5900.0,11.0225,11.0225,11.0129,11.0177,5900.0
2005-03-22 15:30:00,22.75,22.78,22.75,22.77,28300.0,11.0129,11.0274,11.0129,11.0225,28300.0
2005-03-22 15:35:00,22.77,22.78,22.66,22.66,13800.0,11.0225,11.0274,10.9693,10.9693,13800.0
2005-03-22 15:40:00,22.66,22.7,22.65,22.68,15300.0,10.9693,10.9887,10.9645,10.979,15300.0
2005-03-22 15:45:00,22.68,22.71,22.67,22.71,25800.0,10.979,10.9935,10.9741,10.9935,25800.0
2005-03-22 15:50:00,22.71,22.74,22.7,22.71,13200.0,10.9935,11.008,10.9887,10.9935,13200.0
2005-03-22 15:55:00,22.7,22.77,22.7,22.75,48100.0,10.9887,11.0225,10.9887,11.0129,48100.0
2005-03-23 09:30:00,22.77,22.83,22.7,22.75,24200.0,11.0225,11.0516,10.9887,11.0129,24200.0
2005-03-23 09:35:00,22.75,22.78,22.7,22.71,14200.0,11.0129,11.0274,10.9887,10.9935,14200.0
2005-03-23 09:40:00,22.71,22.76,22.7,22.71,17200.0,10.9935,11.0177,10.9887,10.9935,17200.0
2005-03-23 09:45:00,22.7,22.75,22.67,22.73,15500.0,10.9887,11.0129,10.9741,11.0032,15500.0
2005-03-23 09:50:00,22.73,22.73,22.7,22.71,5900.0,11.0032,11.0032,10.9887,10.9935,5900.0
2005-03-23 09:55:00,22.7,22.7,22.67,22.67,10500.0,10.9887,10.9887,10.9741,10.9741,10500.0
2005-03-23 10:00:00,22.69,22.73,22.67,22.69,9500.0,10.9838,11.0032,10.9741,10.9838,9500.0
2005-03-23 10:05:00,22.69,22.72,22.67,22.71,5000.0,10.9838,10.9983,10.9741,10.9935,5000.0
2005-03-23 10:10:00,22.71,22.75,22.71,22.73,9100.0,10.9935,11.0129,10.9935,11.0032,9100.0
2005-03-23 10:15:00,22.72,22.76,22.72,22.75,12400.0,10.9983,11.0177,10.9983,11.0129,12400.0
2005-03-23 10:20:00,22.75,22.76,22.73,22.73,4100.0,11.0129,11.0177,11.0032,11.0032,4100.0
2005-03-23 10:25:00,22.73,22.75,22.72,22.73,9000.0,11.0032,11.0129,10.9983,11.0032,9000.0
2005-03-23 10:30:00,22.74,22.79,22.73,22.74,9900.0,11.008,11.0322,11.0032,11.008,9900.0
2005-03-23 10:35:00,22.75,22.77,22.75,22.76,5700.0,11.0129,11.0225,11.0129,11.0177,5700.0
2005-03-23 10:40:00,22.76,22.77,22.75,22.77,4500.0,11.0177,11.0225,11.0129,11.0225,4500.0
2005-03-23 10:45:00,22.76,22.77,22.76,22.76,4100.0,11.0177,11.0225,11.0177,11.0177,4100.0
2005-03-23 10:50:00,22.76,22.8,22.75,22.8,11600.0,11.0177,11.0371,11.0129,11.0371,11600.0
2005-03-23 10:55:00,22.8,22.84,22.79,22.83,9000.0,11.0371,11.0564,11.0322,11.0516,9000.0
2005-03-23 11:00:00,22.81,22.82,22.77,22.79,7700.0,11.0419,11.0468,11.0225,11.0322,7700.0
2005-03-23 11:05:00,22.78,22.79,22.77,22.78,3400.0,11.0274,11.0322,11.0225,11.0274,3400.0
2005-03-23 11:10:00,22.78,22.79,22.78,22.79,7300.0,11.0274,11.0322,11.0274,11.0322,7300.0
2005-03-23 11:15:00,22.78,22.79,22.78,22.79,5100.0,11.0274,11.0322,11.0274,11.0322,5100.0
2005-03-23 11:20:00,22.79,22.79,22.77,22.78,7200.0,11.0322,11.0322,11.0225,11.0274,7200.0
2005-03-23 11:25:00,22.77,22.78,22.76,22.76,7000.0,11.0225,11.0274,11.0177,11.0177,7000.0
2005-03-23 11:30:00,22.77,22.77,22.73,22.74,12000.0,11.0225,11.0225,11.0032,11.008,12000.0
2005-03-23 11:35:00,22.73,22.79,22.73,22.76,17200.0,11.0032,11.0322,11.0032,11.0177,17200.0
2005-03-23 11:40:00,22.75,22.76,22.75,22.75,12400.0,11.0129,11.0177,11.0129,11.0129,12400.0
2005-03-23 11:45:00,22.75,22.76,22.75,22.76,3200.0,11.0129,11.0177,11.0129,11.0177,3200.0
2005-03-23 11:50:00,22.75,22.76,22.75,22.75,3700.0,11.0129,11.0177,11.0129,11.0129,3700.0
2005-03-23 11:55:00,22.75,22.76,22.75,22.75,4200.0,11.0129,11.0177,11.0129,11.0129,4200.0
2005-03-23 12:00:00,22.75,22.76,22.74,22.74,4600.0,11.0129,11.0177,11.008,11.008,4600.0
2005-03-23 12:05:00,22.75,22.75,22.73,22.73,5900.0,11.0129,11.0129,11.0032,11.0032,5900.0
2005-03-23 12:10:00,22.75,22.76,22.73,22.76,24800.0,11.0129,11.0177,11.0032,11.0177,24800.0
2005-03-23 12:15:00,22.76,22.77,22.73,22.75,21900.0,11.0177,11.0225,11.0032,11.0129,21900.0
2005-03-23 12:20:00,22.75,22.75,22.73,22.74,7300.0,11.0129,11.0129,11.0032,11.008,7300.0
2005-03-23 12:25:00,22.73,22.73,22.71,22.71,3200.0,11.0032,11.0032,10.9935,10.9935,3200.0
2005-03-23 12:30:00,22.72,22.72,22.69,22.7,6600.0,10.9983,10.9983,10.9838,10.9887,6600.0
2005-03-23 12:35:00,22.7,22.71,22.69,22.7,6500.0,10.9887,10.9935,10.9838,10.9887,6500.0
2005-03-23 12:40:00,22.71,22.71,22.7,22.71,5000.0,10.9935,10.9935,10.9887,10.9935,5000.0
2005-03-23 12:45:00,22.71,22.72,22.7,22.72,7200.0,10.9935,10.9983,10.9887,10.9983,7200.0
2005-03-23 12:50:00,22.71,22.72,22.71,22.71,6400.0,10.9935,10.9983,10.9935,10.9935,6400.0
2005-03-23 12:55:00,22.71,22.72,22.71,22.72,2300.0,10.9935,10.9983,10.9935,10.9983,2300.0
2005-03-23 13:00:00,22.71,22.72,22.71,22.72,6600.0,10.9935,10.9983,10.9935,10.9983,6600.0
2005-03-23 13:05:00,22.72,22.76,22.72,22.76,7700.0,10.9983,11.0177,10.9983,11.0177,7700.0
2005-03-23 13:10:00,22.76,22.76,22.74,22.74,4800.0,11.0177,11.0177,11.008,11.008,4800.0
2005-03-23 13:15:00,22.76,22.76,22.73,22.73,12900.0,11.0177,11.0177,11.0032,11.0032,12900.0
2005-03-23 13:20:00,22.73,22.73,22.69,22.69,6200.0,11.0032,11.0032,10.9838,10.9838,6200.0
2005-03-23 13:25:00,22.71,22.71,22.69,22.7,3100.0,10.9935,10.9935,10.9838,10.9887,3100.0
2005-03-23 13:30:00,22.69,22.72,22.69,22.72,15900.0,10.9838,10.9983,10.9838,10.9983,15900.0
2005-03-23 13:35:00,22.71,22.72,22.71,22.71,1800.0,10.9935,10.9983,10.9935,10.9935,1800.0
2005-03-23 13:40:00,22.71,22.71,22.7,22.7,3000.0,10.9935,10.9935,10.9887,10.9887,3000.0
2005-03-23 13:45:00,22.71,22.72,22.7,22.72,7100.0,10.9935,10.9983,10.9887,10.9983,7100.0
2005-03-23 13:50:00,22.72,22.73,22.72,22.72,2100.0,10.9983,11.0032,10.9983,10.9983,2100.0
2005-03-23 13:55:00,22.72,22.72,22.71,22.72,6900.0,10.9983,10.9983,10.9935,10.9983,6900.0
2005-03-23 14:00:00,22.71,22.72,22.71,22.72,10400.0,10.9935,10.9983,10.9935,10.9983,10400.0
2005-03-23 14:05:00,22.72,22.74,22.71,22.73,8000.0,10.9983,11.008,10.9935,11.0032,8000.0
2005-03-23 14:10:00,22.74,22.77,22.74,22.76,13200.0,11.008,11.0225,11.008,11.0177,13200.0
2005-03-23 14:15:00,22.76,22.76,22.75,22.75,2400.0,11.0177,11.0177,11.0129,11.0129,2400.0
2005-03-23 14:20:00,22.76,22.76,22.74,22.76,9900.0,11.0177,11.0177,11.008,11.0177,9900.0
2005-03-23 14:25:00,22.76,22.76,22.74,22.74,4700.0,11.0177,11.0177,11.008,11.008,4700.0
2005-03-23 14:30:00,22.74,22.76,22.74,22.76,11100.0,11.008,11.0177,11.008,11.0177,11100.0
2005-03-23 14:35:00,22.76,22.77,22.73,22.75,16600.0,11.0177,11.0225,11.0032,11.0129,16600.0
2005-03-23 14:40:00,22.73,22.75,22.72,22.72,6400.0,11.0032,11.0129,10.9983,10.9983,6400.0
2005-03-23 14:45:00,22.71,22.72,22.7,22.7,6000.0,10.9935,10.9983,10.9887,10.9887,6000.0
2005-03-23 14:50:00,22.7,22.71,22.68,22.69,8500.0,10.9887,10.9935,10.979,10.9838,8500.0
2005-03-23 14:55:00,22.68,22.68,22.65,22.65,8300.0,10.979,10.979,10.9645,10.9645,8300.0
2005-03-23 15:00:00,22.65,22.66,22.64,22.64,10400.0,10.9645,10.9693,10.9596,10.9596,10400.0
2005-03-23 15:05:00,22.64,22.65,22.61,22.61,4000.0,10.9596,10.9645,10.9451,10.9451,4000.0
2005-03-23 15:10:00,22.62,22.64,22.61,22.64,21000.0,10.9499,10.9596,10.9451,10.9596,21000.0
2005-03-23 15:15:00,22.64,22.64,22.63,22.63,2300.0,10.9596,10.9596,10.9548,10.9548,2300.0
2005-03-23 15:20:00,22.63,22.64,22.61,22.61,8900.0,10.9548,10.9596,10.9451,10.9451,8900.0
2005-03-23 15:25:00,22.61,22.68,22.61,22.67,29500.0,10.9451,10.979,10.9451,10.9741,29500.0
2005-03-23 15:30:00,22.66,22.66,22.65,22.65,6700.0,10.9693,10.9693,10.9645,10.9645,6700.0
2005-03-23 15:35:00,22.65,22.66,22.64,22.65,4900.0,10.9645,10.9693,10.9596,10.9645,4900.0
2005-03-23 15:40:00,22.66,22.67,22.64,22.67,10600.0,10.9693,10.9741,10.9596,10.9741,10600.0
2005-03-23 15:45:00,22.67,22.68,22.65,22.68,15800.0,10.9741,10.979,10.9645,10.979,15800.0
2005-03-23 15:50:00,22.67,22.73,22.66,22.69,32900.0,10.9741,11.0032,10.9693,10.9838,32900.0
2005-03-23 15:55:00,22.7,22.7,22.61,22.66,40200.0,10.9887,10.9887,10.9451,10.9693,40200.0
2005-03-24 09:30:00,22.75,22.75,22.62,22.66,17100.0,11.0129,11.0129,10.9499,10.9693,17100.0
2005-03-24 09:35:00,22.65,22.65,22.58,22.58,12200.0,10.9645,10.9645,10.9306,10.9306,12200.0
2005-03-24 09:40:00,22.6,22.61,22.55,22.59,13700.0,10.9403,10.9451,10.9161,10.9354,13700.0
2005-03-24 09:45:00,22.59,22.59,22.53,22.54,9300.0,10.9354,10.9354,10.9064,10.9112,9300.0
2005-03-24 09:50:00,22.54,22.63,22.51,22.63,8900.0,10.9112,10.9548,10.8967,10.9548,8900.0
2005-03-24 09:55:00,22.61,22.66,22.6,22.64,5200.0,10.9451,10.9693,10.9403,10.9596,5200.0
2005-03-24 10:00:00,22.64,22.69,22.62,22.66,8800.0,10.9596,10.9838,10.9499,10.9693,8800.0
2005-03-24 10:05:00,22.66,22.68,22.64,22.68,19000.0,10.9693,10.979,10.9596,10.979,19000.0
2005-03-24 10:10:00,22.67,22.68,22.65,22.65,28100.0,10.9741,10.979,10.9645,10.9645,28100.0
2005-03-24 10:15:00,22.65,22.65,22.64,22.65,15500.0,10.9645,10.9645,10.9596,10.9645,15500.0
2005-03-24 10:20:00,22.64,22.65,22.61,22.62,7300.0,10.9596,10.9645,10.9451,10.9499,7300.0
2005-03-24 10:25:00,22.62,22.66,22.61,22.65,10300.0,10.9499,10.9693,10.9451,10.9645,10300.0
2005-03-24 10:30:00,22.66,22.66,22.61,22.66,23400.0,10.9693,10.9693,10.9451,10.9693,23400.0
2005-03-24 10:35:00,22.65,22.66,22.64,22.65,15300.0,10.9645,10.9693,10.9596,10.9645,15300.0
2005-03-24 10:40:00,22.65,22.66,22.64,22.66,7900.0,10.9645,10.9693,10.9596,10.9693,7900.0
2005-03-24 10:45:00,22.66,22.69,22.66,22.67,10600.0,10.9693,10.9838,10.9693,10.9741,10600.0
2005-03-24 10:50:00,22.66,22.7,22.65,22.7,30300.0,10.9693,10.9887,10.9645,10.9887,30300.0
2005-03-24 10:55:00,22.71,22.71,22.69,22.7,6400.0,10.9935,10.9935,10.9838,10.9887,6400.0
2005-03-24 11:00:00,22.71,22.71,22.68,22.69,5700.0,10.9935,10.9935,10.979,10.9838,5700.0
2005-03-24 11:05:00,22.67,22.68,22.62,22.65,14400.0,10.9741,10.979,10.9499,10.9645,14400.0
2005-03-24 11:10:00,22.65,22.65,22.64,22.64,4300.0,10.9645,10.9645,10.9596,10.9596,4300.0
2005-03-24 11:15:00,22.62,22.66,22.62,22.64,4800.0,10.9499,10.9693,10.9499,10.9596,4800.0
2005-03-24 11:20:00,22.64,22.66,22.64,22.66,2500.0,10.9596,10.9693,10.9596,10.9693,2500.0
2005-03-24 11:25:00,22.66,22.66,22.66,22.66,1000.0,10.9693,10.9693,10.9693,10.9693,1000.0
2005-03-24 11:30:00,22.65,22.68,22.65,22.68,4000.0,10.9645,10.979,10.9645,10.979,4000.0
2005-03-24 11:35:00,22.68,22.71,22.68,22.69,1600.0,10.979,10.9935,10.979,10.9838,1600.0
2005-03-24 11:40:00,22.71,22.72,22.7,22.72,6400.0,10.9935,10.9983,10.9887,10.9983,6400.0
2005-03-24 11:45:00,22.72,22.75,22.72,22.74,9200.0,10.9983,11.0129,10.9983,11.008,9200.0
2005-03-24 11:50:00,22.74,22.75,22.74,22.75,2800.0,11.008,11.0129,11.008,11.0129,2800.0
2005-03-24 11:55:00,22.74,22.74,22.73,22.74,3200.0,11.008,11.008,11.0032,11.008,3200.0
2005-03-24 12:00:00,22.74,22.75,22.73,22.75,4600.0,11.008,11.0129,11.0032,11.0129,4600.0
2005-03-24 12:05:00,22.75,22.77,22.75,22.77,2300.0,11.0129,11.0225,11.0129,11.0225,2300.0
2005-03-24 12:10:00,22.76,22.8,22.76,22.8,2100.0,11.0177,11.0371,11.0177,11.0371,2100.0
2005-03-24 12:15:00,22.79,22.8,22.78,22.78,1500.0,11.0322,11.0371,11.0274,11.0274,1500.0
2005-03-24 12:20:00,22.78,22.79,22.78,22.78,2200.0,11.0274,11.0322,11.0274,11.0274,2200.0
2005-03-24 12:25:00,22.79,22.8,22.78,22.79,1200.0,11.0322,11.0371,11.0274,11.0322,1200.0
2005-03-24 12:30:00,22.8,22.8,22.79,22.79,1200.0,11.0371,11.0371,11.0322,11.0322,1200.0
2005-03-24 12:35:00,22.79,22.83,22.78,22.81,5000.0,11.0322,11.0516,11.0274,11.0419,5000.0
2005-03-24 12:40:00,22.81,22.81,22.79,22.79,2600.0,11.0419,11.0419,11.0322,11.0322,2600.0
2005-03-24 12:45:00,22.8,22.8,22.79,22.79,1600.0,11.0371,11.0371,11.0322,11.0322,1600.0
2005-03-24 12:50:00,22.79,22.8,22.73,22.74,4500.0,11.0322,11.0371,11.0032,11.008,4500.0
2005-03-24 12:55:00,22.73,22.74,22.73,22.73,2400.0,11.0032,11.008,11.0032,11.0032,2400.0
2005-03-24 13:00:00,22.73,22.74,22.73,22.73,2300.0,11.0032,11.008,11.0032,11.0032,2300.0
2005-03-24 13:05:00,22.74,22.74,22.71,22.71,3500.0,11.008,11.008,10.9935,10.9935,3500.0
2005-03-24 13:10:00,22.72,22.73,22.69,22.69,4600.0,10.9983,11.0032,10.9838,10.9838,4600.0
2005-03-24 13:15:00,22.69,22.7,22.69,22.69,1100.0,10.9838,10.9887,10.9838,10.9838,1100.0
2005-03-24 13:20:00,22.69,22.71,22.69,22.71,2200.0,10.9838,10.9935,10.9838,10.9935,2200.0
2005-03-24 13:25:00,22.7,22.71,22.69,22.69,1700.0,10.9887,10.9935,10.9838,10.9838,1700.0
2005-03-24 13:30:00,22.69,22.7,22.69,22.7,1000.0,10.9838,10.9887,10.9838,10.9887,1000.0
2005-03-24 13:35:00,22.7,22.7,22.69,22.69,1500.0,10.9887,10.9887,10.9838,10.9838,1500.0
2005-03-24 13:40:00,22.69,22.7,22.69,22.69,1500.0,10.9838,10.9887,10.9838,10.9838,1500.0
2005-03-24 13:45:00,22.69,22.7,22.69,22.69,1200.0,10.9838,10.9887,10.9838,10.9838,1200.0
2005-03-24 13:50:00,22.69,22.71,22.69,22.69,11500.0,10.9838,10.9935,10.9838,10.9838,11500.0
2005-03-24 13:55:00,22.69,22.7,22.68,22.69,10800.0,10.9838,10.9887,10.979,10.9838,10800.0
2005-03-24 14:00:00,22.69,22.71,22.69,22.71,5100.0,10.9838,10.9935,10.9838,10.9935,5100.0
2005-03-24 14:05:00,22.7,22.71,22.7,22.71,2300.0,10.9887,10.9935,10.9887,10.9935,2300.0
2005-03-24 14:10:00,22.71,22.74,22.7,22.73,5100.0,10.9935,11.008,10.9887,11.0032,5100.0
2005-03-24 14:15:00,22.74,22.74,22.72,22.73,1200.0,11.008,11.008,10.9983,11.0032,1200.0
2005-03-24 14:20:00,22.74,22.74,22.73,22.74,3300.0,11.008,11.008,11.0032,11.008,3300.0
2005-03-24 14:25:00,22.74,22.74,22.73,22.73,2400.0,11.008,11.008,11.0032,11.0032,2400.0
2005-03-24 14:30:00,22.74,22.74,22.72,22.72,4300.0,11.008,11.008,10.9983,10.9983,4300.0
2005-03-24 14:35:00,22.72,22.73,22.72,22.72,1600.0,10.9983,11.0032,10.9983,10.9983,1600.0
2005-03-24 14:40:00,22.73,22.73,22.7,22.7,2800.0,11.0032,11.0032,10.9887,10.9887,2800.0
2005-03-24 14:45:00,22.7,22.71,22.7,22.7,2000.0,10.9887,10.9935,10.9887,10.9887,2000.0
2005-03-24 14:50:00,22.7,22.71,22.7,22.71,2100.0,10.9887,10.9935,10.9887,10.9935,2100.0
2005-03-24 14:55:00,22.71,22.71,22.68,22.7,9300.0,10.9935,10.9935,10.979,10.9887,9300.0
2005-03-24 15:00:00,22.7,22.71,22.69,22.7,15300.0,10.9887,10.9935,10.9838,10.9887,15300.0
2005-03-24 15:05:00,22.7,22.71,22.65,22.65,11800.0,10.9887,10.9935,10.9645,10.9645,11800.0
2005-03-24 15:10:00,22.65,22.65,22.59,22.6,16200.0,10.9645,10.9645,10.9354,10.9403,16200.0
2005-03-24 15:15:00,22.6,22.6,22.58,22.58,6600.0,10.9403,10.9403,10.9306,10.9306,6600.0
2005-03-24 15:20:00,22.58,22.59,22.56,22.57,2700.0,10.9306,10.9354,10.9209,10.9257,2700.0
2005-03-24 15:25:00,22.58,22.59,22.57,22.57,3700.0,10.9306,10.9354,10.9257,10.9257,3700.0
2005-03-24 15:30:00,22.57,22.57,22.56,22.56,7500.0,10.9257,10.9257,10.9209,10.9209,7500.0
2005-03-24 15:35:00,22.56,22.56,22.54,22.54,4700.0,10.9209,10.9209,10.9112,10.9112,4700.0
2005-03-24 15:40:00,22.54,22.55,22.53,22.54,6600.0,10.9112,10.9161,10.9064,10.9112,6600.0
2005-03-24 15:45:00,22.55,22.55,22.54,22.54,8600.0,10.9161,10.9161,10.9112,10.9112,8600.0
2005-03-24 15:50:00,22.55,22.56,22.54,22.55,9100.0,10.9161,10.9209,10.9112,10.9161,9100.0
2005-03-24 15:55:00,22.56,22.59,22.48,22.49,31600.0,10.9209,10.9354,10.8822,10.887,31600.0
2005-03-28 09:30:00,22.64,22.69,22.54,22.64,26800.0,10.9596,10.9838,10.9112,10.9596,26800.0
2005-03-28 09:35:00,22.62,22.64,22.61,22.63,14500.0,10.9499,10.9596,10.9451,10.9548,14500.0
2005-03-28 09:40:00,22.64,22.73,22.63,22.73,14400.0,10.9596,11.0032,10.9548,11.0032,14400.0
2005-03-28 09:45:00,22.72,22.76,22.71,22.72,10100.0,10.9983,11.0177,10.9935,10.9983,10100.0
2005-03-28 09:50:00,22.72,22.72,22.71,22.71,5000.0,10.9983,10.9983,10.9935,10.9935,5000.0
2005-03-28 09:55:00,22.72,22.72,22.71,22.71,900.0,10.9983,10.9983,10.9935,10.9935,900.0
2005-03-28 10:00:00,22.71,22.72,22.7,22.72,7400.0,10.9935,10.9983,10.9887,10.9983,7400.0
2005-03-28 10:05:00,22.72,22.72,22.7,22.72,2600.0,10.9983,10.9983,10.9887,10.9983,2600.0
2005-03-28 10:10:00,22.71,22.72,22.7,22.71,1600.0,10.9935,10.9983,10.9887,10.9935,1600.0
2005-03-28 10:15:00,22.71,22.72,22.71,22.72,9000.0,10.9935,10.9983,10.9935,10.9983,9000.0
2005-03-28 10:20:00,22.72,22.72,22.69,22.69,3300.0,10.9983,10.9983,10.9838,10.9838,3300.0
2005-03-28 10:25:00,22.69,22.7,22.67,22.67,3400.0,10.9838,10.9887,10.9741,10.9741,3400.0
2005-03-28 10:30:00,22.66,22.72,22.66,22.72,4800.0,10.9693,10.9983,10.9693,10.9983,4800.0
2005-03-28 10:35:00,22.72,22.72,22.71,22.71,3300.0,10.9983,10.9983,10.9935,10.9935,3300.0
2005-03-28 10:40:00,22.71,22.71,22.68,22.68,6100.0,10.9935,10.9935,10.979,10.979,6100.0
2005-03-28 10:45:00,22.68,22.7,22.67,22.7,6400.0,10.979,10.9887,10.9741,10.9887,6400.0
2005-03-28 10:50:00,22.7,22.7,22.7,22.7,3500.0,10.9887,10.9887,10.9887,10.9887,3500.0
2005-03-28 10:55:00,22.7,22.7,22.7,22.7,2200.0,10.9887,10.9887,10.9887,10.9887,2200.0
2005-03-28 11:00:00,22.69,22.7,22.66,22.67,9600.0,10.9838,10.9887,10.9693,10.9741,9600.0
2005-03-28 11:05:00,22.68,22.69,22.66,22.67,3300.0,10.979,10.9838,10.9693,10.9741,3300.0
2005-03-28 11:10:00,22.67,22.68,22.66,22.68,3900.0,10.9741,10.979,10.9693,10.979,3900.0
2005-03-28 11:15:00,22.68,22.69,22.67,22.67,4000.0,10.979,10.9838,10.9741,10.9741,4000.0
2005-03-28 11:20:00,22.67,22.68,22.66,22.68,3300.0,10.9741,10.979,10.9693,10.979,3300.0
2005-03-28 11:25:00,22.69,22.69,22.67,22.68,3500.0,10.9838,10.9838,10.9741,10.979,3500.0
2005-03-28 11:30:00,22.68,22.7,22.68,22.69,3100.0,10.979,10.9887,10.979,10.9838,3100.0
2005-03-28 11:35:00,22.69,22.69,22.67,22.67,1400.0,10.9838,10.9838,10.9741,10.9741,1400.0
2005-03-28 11:40:00,22.67,22.68,22.65,22.66,3900.0,10.9741,10.979,10.9645,10.9693,3900.0
2005-03-28 11:45:00,22.66,22.66,22.65,22.66,3400.0,10.9693,10.9693,10.9645,10.9693,3400.0
2005-03-28 11:50:00,22.64,22.65,22.63,22.64,3600.0,10.9596,10.9645,10.9548,10.9596,3600.0
2005-03-28 11:55:00,22.64,22.67,22.64,22.67,1600.0,10.9596,10.9741,10.9596,10.9741,1600.0
2005-03-28 12:00:00,22.67,22.68,22.64,22.64,3300.0,10.9741,10.979,10.9596,10.9596,3300.0
2005-03-28 12:05:00,22.64,22.64,22.61,22.62,4000.0,10.9596,10.9596,10.9451,10.9499,4000.0
2005-03-28 12:10:00,22.61,22.62,22.59,22.62,3700.0,10.9451,10.9499,10.9354,10.9499,3700.0
2005-03-28 12:15:00,22.63,22.64,22.63,22.63,2700.0,10.9548,10.9596,10.9548,10.9548,2700.0
2005-03-28 12:20:00,22.64,22.64,22.63,22.64,3200.0,10.9596,10.9596,10.9548,10.9596,3200.0
2005-03-28 12:25:00,22.63,22.68,22.63,22.68,5100.0,10.9548,10.979,10.9548,10.979,5100.0
2005-03-28 12:30:00,22.69,22.7,22.68,22.69,4500.0,10.9838,10.9887,10.979,10.9838,4500.0
2005-03-28 12:35:00,22.69,22.69,22.68,22.69,500.0,10.9838,10.9838,10.979,10.9838,500.0
2005-03-28 12:40:00,22.69,22.69,22.67,22.67,1800.0,10.9838,10.9838,10.9741,10.9741,1800.0
2005-03-28 12:45:00,22.68,22.69,22.68,22.69,3600.0,10.979,10.9838,10.979,10.9838,3600.0
2005-03-28 12:50:00,22.68,22.68,22.64,22.65,10000.0,10.979,10.979,10.9596,10.9645,10000.0
2005-03-28 12:55:00,22.65,22.65,22.64,22.65,900.0,10.9645,10.9645,10.9596,10.9645,900.0
2005-03-28 13:00:00,22.64,22.65,22.64,22.65,5100.0,10.9596,10.9645,10.9596,10.9645,5100.0
2005-03-28 13:05:00,22.63,22.65,22.63,22.64,1500.0,10.9548,10.9645,10.9548,10.9596,1500.0
2005-03-28 13:10:00,22.64,22.65,22.64,22.65,3300.0,10.9596,10.9645,10.9596,10.9645,3300.0
2005-03-28 13:15:00,22.66,22.67,22.65,22.66,4200.0,10.9693,10.9741,10.9645,10.9693,4200.0
2005-03-28 13:20:00,22.65,22.66,22.65,22.66,2500.0,10.9645,10.9693,10.9645,10.9693,2500.0
2005-03-28 13:25:00,22.65,22.66,22.64,22.65,2100.0,10.9645,10.9693,10.9596,10.9645,2100.0
2005-03-28 13:30:00,22.65,22.66,22.64,22.65,3900.0,10.9645,10.9693,10.9596,10.9645,3900.0
2005-03-28 13:35:00,22.65,22.65,22.64,22.64,1000.0,10.9645,10.9645,10.9596,10.9596,1000.0
2005-03-28 13:40:00,22.64,22.65,22.63,22.65,3100.0,10.9596,10.9645,10.9548,10.9645,3100.0
2005-03-28 13:45:00,22.66,22.68,22.66,22.67,2900.0,10.9693,10.979,10.9693,10.9741,2900.0
2005-03-28 13:50:00,22.68,22.68,22.65,22.66,6900.0,10.979,10.979,10.9645,10.9693,6900.0
2005-03-28 13:55:00,22.63,22.63,22.62,22.63,1100.0,10.9548,10.9548,10.9499,10.9548,1100.0
2005-03-28 14:00:00,22.62,22.64,22.61,22.62,4700.0,10.9499,10.9596,10.9451,10.9499,4700.0
2005-03-28 14:05:00,22.63,22.64,22.63,22.64,1200.0,10.9548,10.9596,10.9548,10.9596,1200.0
2005-03-28 14:10:00,22.63,22.64,22.63,22.63,1500.0,10.9548,10.9596,10.9548,10.9548,1500.0
2005-03-28 14:15:00,22.63,22.64,22.6,22.6,3100.0,10.9548,10.9596,10.9403,10.9403,3100.0
2005-03-28 14:20:00,22.6,22.61,22.59,22.6,3200.0,10.9403,10.9451,10.9354,10.9403,3200.0
2005-03-28 14:25:00,22.61,22.69,22.61,22.68,5600.0,10.9451,10.9838,10.9451,10.979,5600.0
2005-03-28 14:30:00,22.68,22.69,22.66,22.68,1700.0,10.979,10.9838,10.9693,10.979,1700.0
2005-03-28 14:35:00,22.68,22.69,22.68,22.68,1400.0,10.979,10.9838,10.979,10.979,1400.0
2005-03-28 14:40:00,22.68,22.7,22.68,22.69,3600.0,10.979,10.9887,10.979,10.9838,3600.0
2005-03-28 14:45:00,22.7,22.7,22.68,22.68,4700.0,10.9887,10.9887,10.979,10.979,4700.0
2005-03-28 14:50:00,22.68,22.71,22.68,22.71,2400.0,10.979,10.9935,10.979,10.9935,2400.0
2005-03-28 14:55:00,22.69,22.7,22.68,22.69,4300.0,10.9838,10.9887,10.979,10.9838,4300.0
2005-03-28 15:00:00,22.7,22.7,22.68,22.7,6200.0,10.9887,10.9887,10.979,10.9887,6200.0
2005-03-28 15:05:00,22.69,22.7,22.68,22.69,2800.0,10.9838,10.9887,10.979,10.9838,2800.0
2005-03-28 15:10:00,22.68,22.69,22.65,22.66,4300.0,10.979,10.9838,10.9645,10.9693,4300.0
2005-03-28 15:15:00,22.67,22.68,22.67,22.68,6200.0,10.9741,10.979,10.9741,10.979,6200.0
2005-03-28 15:20:00,22.69,22.69,22.64,22.64,7400.0,10.9838,10.9838,10.9596,10.9596,7400.0
2005-03-28 15:25:00,22.65,22.66,22.62,22.65,20600.0,10.9645,10.9693,10.9499,10.9645,20600.0
2005-03-28 15:30:00,22.64,22.65,22.6,22.61,12100.0,10.9596,10.9645,10.9403,10.9451,12100.0
2005-03-28 15:35:00,22.61,22.62,22.61,22.62,3900.0,10.9451,10.9499,10.9451,10.9499,3900.0
2005-03-28 15:40:00,22.61,22.62,22.57,22.62,15100.0,10.9451,10.9499,10.9257,10.9499,15100.0
2005-03-28 15:45:00,22.6,22.62,22.59,22.61,12000.0,10.9403,10.9499,10.9354,10.9451,12000.0
2005-03-28 15:50:00,22.61,22.62,22.54,22.56,18200.0,10.9451,10.9499,10.9112,10.9209,18200.0
2005-03-28 15:55:00,22.56,22.6,22.56,22.6,8900.0,10.9209,10.9403,10.9209,10.9403,8900.0
2005-03-29 09:30:00,23.28,23.36,23.15,23.17,99500.0,11.2694,11.3082,11.2065,11.2162,99500.0
2005-03-29 09:35:00,23.19,23.21,23.17,23.17,30700.0,11.2259,11.2355,11.2162,11.2162,30700.0
2005-03-29 09:40:00,23.17,23.17,22.97,23.0,53800.0,11.2162,11.2162,11.1194,11.1339,53800.0
2005-03-29 09:45:00,23.0,23.03,22.95,22.95,41100.0,11.1339,11.1484,11.1097,11.1097,41100.0
2005-03-29 09:50:00,22.95,22.96,22.95,22.95,27800.0,11.1097,11.1145,11.1097,11.1097,27800.0
2005-03-29 09:55:00,22.95,22.97,22.95,22.96,24400.0,11.1097,11.1194,11.1097,11.1145,24400.0
2005-03-29 10:00:00,22.96,23.03,22.94,22.94,37800.0,11.1145,11.1484,11.1048,11.1048,37800.0
2005-03-29 10:05:00,22.94,22.95,22.81,22.84,47700.0,11.1048,11.1097,11.0419,11.0564,47700.0
2005-03-29 10:10:00,22.82,22.84,22.82,22.84,18100.0,11.0468,11.0564,11.0468,11.0564,18100.0
2005-03-29 10:15:00,22.84,22.96,22.83,22.96,30200.0,11.0564,11.1145,11.0516,11.1145,30200.0
2005-03-29 10:20:00,22.96,23.1,22.94,23.09,34700.0,11.1145,11.1823,11.1048,11.1775,34700.0
2005-03-29 10:25:00,23.1,23.12,22.85,23.11,19000.0,11.1823,11.192,11.0613,11.1871,19000.0
2005-03-29 10:30:00,23.12,23.12,23.1,23.12,16000.0,11.192,11.192,11.1823,11.192,16000.0
2005-03-29 10:35:00,23.11,23.16,23.1,23.12,19500.0,11.1871,11.2113,11.1823,11.192,19500.0
2005-03-29 10:40:00,23.12,23.2,23.12,23.2,9500.0,11.192,11.2307,11.192,11.2307,9500.0
2005-03-29 10:45:00,23.2,23.2,23.19,23.2,7700.0,11.2307,11.2307,11.2259,11.2307,7700.0
2005-03-29 10:50:00,23.2,23.2,23.19,23.2,4800.0,11.2307,11.2307,11.2259,11.2307,4800.0
2005-03-29 10:55:00,23.2,23.2,23.19,23.2,9200.0,11.2307,11.2307,11.2259,11.2307,9200.0
2005-03-29 11:00:00,23.2,23.2,23.19,23.2,8500.0,11.2307,11.2307,11.2259,11.2307,8500.0
2005-03-29 11:05:00,23.2,23.21,23.19,23.21,9300.0,11.2307,11.2355,11.2259,11.2355,9300.0
2005-03-29 11:10:00,23.21,23.23,23.2,23.21,6900.0,11.2355,11.2452,11.2307,11.2355,6900.0
2005-03-29 11:15:00,23.21,23.23,23.21,23.22,8100.0,11.2355,11.2452,11.2355,11.2404,8100.0
2005-03-29 11:20:00,23.23,23.26,23.22,23.26,8700.0,11.2452,11.2597,11.2404,11.2597,8700.0
2005-03-29 11:25:00,23.25,23.27,23.24,23.25,9400.0,11.2549,11.2646,11.2501,11.2549,9400.0
2005-03-29 11:30:00,23.24,23.26,23.24,23.26,8800.0,11.2501,11.2597,11.2501,11.2597,8800.0
2005-03-29 11:35:00,23.26,23.27,23.25,23.27,8500.0,11.2597,11.2646,11.2549,11.2646,8500.0
2005-03-29 11:40:00,23.27,23.28,23.26,23.28,13500.0,11.2646,11.2694,11.2597,11.2694,13500.0
2005-03-29 11:45:00,23.28,23.31,23.27,23.31,18100.0,11.2694,11.284,11.2646,11.284,18100.0
2005-03-29 11:50:00,23.3,23.31,23.3,23.31,58500.0,11.2791,11.284,11.2791,11.284,58500.0
2005-03-29 11:55:00,23.31,23.32,23.29,23.31,24600.0,11.284,11.2888,11.2743,11.284,24600.0
2005-03-29 12:00:00,23.31,23.32,23.3,23.32,22300.0,11.284,11.2888,11.2791,11.2888,22300.0
2005-03-29 12:05:00,23.31,23.31,23.27,23.27,11500.0,11.284,11.284,11.2646,11.2646,11500.0
2005-03-29 12:10:00,23.27,23.28,23.27,23.28,5400.0,11.2646,11.2694,11.2646,11.2694,5400.0
2005-03-29 12:15:00,23.27,23.29,23.27,23.28,9100.0,11.2646,11.2743,11.2646,11.2694,9100.0
2005-03-29 12:20:00,23.29,23.31,23.28,23.3,12900.0,11.2743,11.284,11.2694,11.2791,12900.0
2005-03-29 12:25:00,23.29,23.3,23.28,23.29,11300.0,11.2743,11.2791,11.2694,11.2743,11300.0
2005-03-29 12:30:00,23.28,23.3,23.27,23.3,11200.0,11.2694,11.2791,11.2646,11.2791,11200.0
2005-03-29 12:35:00,23.29,23.3,23.29,23.29,7600.0,11.2743,11.2791,11.2743,11.2743,7600.0
2005-03-29 12:40:00,23.3,23.31,23.29,23.31,11900.0,11.2791,11.284,11.2743,11.284,11900.0
2005-03-29 12:45:00,23.3,23.31,23.28,23.28,7900.0,11.2791,11.284,11.2694,11.2694,7900.0
2005-03-29 12:50:00,23.28,23.29,23.26,23.28,14600.0,11.2694,11.2743,11.2597,11.2694,14600.0
2005-03-29 12:55:00,23.27,23.29,23.27,23.28,16100.0,11.2646,11.2743,11.2646,11.2694,16100.0
2005-03-29 13:00:00,23.28,23.29,23.27,23.28,9200.0,11.2694,11.2743,11.2646,11.2694,9200.0
2005-03-29 13:05:00,23.28,23.29,23.24,23.24,15800.0,11.2694,11.2743,11.2501,11.2501,15800.0
2005-03-29 13:10:00,23.24,23.24,23.19,23.21,13100.0,11.2501,11.2501,11.2259,11.2355,13100.0
2005-03-29 13:15:00,23.21,23.22,23.19,23.19,9700.0,11.2355,11.2404,11.2259,11.2259,9700.0
2005-03-29 13:20:00,23.2,23.2,23.15,23.16,8600.0,11.2307,11.2307,11.2065,11.2113,8600.0
2005-03-29 13:25:00,23.17,23.18,23.16,23.16,6600.0,11.2162,11.221,11.2113,11.2113,6600.0
2005-03-29 13:30:00,23.17,23.17,23.16,23.17,5700.0,11.2162,11.2162,11.2113,11.2162,5700.0
2005-03-29 13:35:00,23.17,23.17,23.16,23.16,3800.0,11.2162,11.2162,11.2113,11.2113,3800.0
2005-03-29 13:40:00,23.17,23.17,23.16,23.17,7800.0,11.2162,11.2162,11.2113,11.2162,7800.0
2005-03-29 13:45:00,23.16,23.17,23.14,23.14,12200.0,11.2113,11.2162,11.2017,11.2017,12200.0
2005-03-29 13:50:00,23.14,23.15,23.13,23.15,17600.0,11.2017,11.2065,11.1968,11.2065,17600.0
2005-03-29 13:55:00,23.14,23.15,23.14,23.15,12400.0,11.2017,11.2065,11.2017,11.2065,12400.0
2005-03-29 14:00:00,23.14,23.15,23.14,23.14,25800.0,11.2017,11.2065,11.2017,11.2017,25800.0
2005-03-29 14:05:00,23.14,23.15,23.13,23.15,8300.0,11.2017,11.2065,11.1968,11.2065,8300.0
2005-03-29 14:10:00,23.15,23.16,23.14,23.14,13100.0,11.2065,11.2113,11.2017,11.2017,13100.0
2005-03-29 14:15:00,23.15,23.15,23.13,23.13,15300.0,11.2065,11.2065,11.1968,11.1968,15300.0
2005-03-29 14:20:00,23.14,23.14,23.11,23.12,16700.0,11.2017,11.2017,11.1871,11.192,16700.0
2005-03-29 14:25:00,23.13,23.16,23.12,23.15,17700.0,11.1968,11.2113,11.192,11.2065,17700.0
2005-03-29 14:30:00,23.16,23.16,23.14,23.15,19500.0,11.2113,11.2113,11.2017,11.2065,19500.0
2005-03-29 14:35:00,23.15,23.16,23.14,23.16,13100.0,11.2065,11.2113,11.2017,11.2113,13100.0
2005-03-29 14:40:00,23.15,23.15,23.14,23.14,21400.0,11.2065,11.2065,11.2017,11.2017,21400.0
2005-03-29 14:45:00,23.14,23.17,23.14,23.17,30900.0,11.2017,11.2162,11.2017,11.2162,30900.0
2005-03-29 14:50:00,23.17,23.19,23.16,23.18,11500.0,11.2162,11.2259,11.2113,11.221,11500.0
2005-03-29 14:55:00,23.19,23.19,23.18,23.19,9300.0,11.2259,11.2259,11.221,11.2259,9300.0
2005-03-29 15:00:00,23.18,23.19,23.15,23.16,24200.0,11.221,11.2259,11.2065,11.2113,24200.0
2005-03-29 15:05:00,23.16,23.17,23.15,23.15,22700.0,11.2113,11.2162,11.2065,11.2065,22700.0
2005-03-29 15:10:00,23.16,23.17,23.14,23.15,27800.0,11.2113,11.2162,11.2017,11.2065,27800.0
2005-03-29 15:15:00,23.14,23.16,23.1,23.14,21300.0,11.2017,11.2113,11.1823,11.2017,21300.0
2005-03-29 15:20:00,23.14,23.15,23.11,23.12,17000.0,11.2017,11.2065,11.1871,11.192,17000.0
2005-03-29 15:25:00,23.12,23.12,23.06,23.11,22000.0,11.192,11.192,11.1629,11.1871,22000.0
2005-03-29 15:30:00,23.11,23.15,23.11,23.13,29300.0,11.1871,11.2065,11.1871,11.1968,29300.0
2005-03-29 15:35:00,23.13,23.14,23.11,23.11,19300.0,11.1968,11.2017,11.1871,11.1871,19300.0
2005-03-29 15:40:00,23.11,23.12,23.11,23.11,21400.0,11.1871,11.192,11.1871,11.1871,21400.0
2005-03-29 15:45:00,23.12,23.12,23.08,23.1,20000.0,11.192,11.192,11.1726,11.1823,20000.0
2005-03-29 15:50:00,23.09,23.1,23.04,23.09,27700.0,11.1775,11.1823,11.1533,11.1775,27700.0
2005-03-29 15:55:00,23.09,23.1,23.01,23.09,78300.0,11.1775,11.1823,11.1387,11.1775,78300.0
2005-03-30 09:30:00,23.09,23.16,22.89,23.11,42800.0,11.1775,11.2113,11.0806,11.1871,42800.0
2005-03-30 09:35:00,23.09,23.12,22.93,22.96,24400.0,11.1775,11.192,11.1,11.1145,24400.0
2005-03-30 09:40:00,22.96,23.07,22.93,23.05,28700.0,11.1145,11.1678,11.1,11.1581,28700.0
2005-03-30 09:45:00,23.05,23.06,23.02,23.06,13400.0,11.1581,11.1629,11.1436,11.1629,13400.0
2005-03-30 09:50:00,23.06,23.09,23.06,23.09,23400.0,11.1629,11.1775,11.1629,11.1775,23400.0
2005-03-30 09:55:00,23.09,23.12,23.09,23.1,10600.0,11.1775,11.192,11.1775,11.1823,10600.0
2005-03-30 10:00:00,23.1,23.1,23.05,23.06,15500.0,11.1823,11.1823,11.1581,11.1629,15500.0
2005-03-30 10:05:00,23.06,23.09,23.05,23.08,16500.0,11.1629,11.1775,11.1581,11.1726,16500.0
2005-03-30 10:10:00,23.08,23.08,23.05,23.06,6100.0,11.1726,11.1726,11.1581,11.1629,6100.0
2005-03-30 10:15:00,23.05,23.06,23.04,23.04,8900.0,11.1581,11.1629,11.1533,11.1533,8900.0
2005-03-30 10:20:00,23.04,23.1,23.04,23.05,11600.0,11.1533,11.1823,11.1533,11.1581,11600.0
2005-03-30 10:25:00,23.05,23.06,23.05,23.05,3000.0,11.1581,11.1629,11.1581,11.1581,3000.0
2005-03-30 10:30:00,23.05,23.08,23.05,23.07,28500.0,11.1581,11.1726,11.1581,11.1678,28500.0
2005-03-30 10:35:00,23.07,23.08,23.07,23.08,7000.0,11.1678,11.1726,11.1678,11.1726,7000.0
2005-03-30 10:40:00,23.08,23.12,23.07,23.12,7900.0,11.1726,11.192,11.1678,11.192,7900.0
2005-03-30 10:45:00,23.12,23.15,23.11,23.15,11400.0,11.192,11.2065,11.1871,11.2065,11400.0
2005-03-30 10:50:00,23.16,23.18,23.15,23.18,10900.0,11.2113,11.221,11.2065,11.221,10900.0
2005-03-30 10:55:00,23.18,23.19,23.14,23.18,13400.0,11.221,11.2259,11.2017,11.221,13400.0
2005-03-30 11:00:00,23.18,23.19,23.18,23.19,9000.0,11.221,11.2259,11.221,11.2259,9000.0
2005-03-30 11:05:00,23.19,23.21,23.19,23.21,4500.0,11.2259,11.2355,11.2259,11.2355,4500.0
2005-03-30 11:10:00,23.22,23.22,23.2,23.2,7300.0,11.2404,11.2404,11.2307,11.2307,7300.0
2005-03-30 11:15:00,23.2,23.21,23.2,23.21,3900.0,11.2307,11.2355,11.2307,11.2355,3900.0
2005-03-30 11:20:00,23.21,23.21,23.2,23.21,7300.0,11.2355,11.2355,11.2307,11.2355,7300.0
2005-03-30 11:25:00,23.21,23.21,23.2,23.21,3600.0,11.2355,11.2355,11.2307,11.2355,3600.0
2005-03-30 11:30:00,23.21,23.23,23.2,23.23,17200.0,11.2355,11.2452,11.2307,11.2452,17200.0
2005-03-30 11:35:00,23.23,23.24,23.22,23.22,7200.0,11.2452,11.2501,11.2404,11.2404,7200.0
2005-03-30 11:40:00,23.22,23.25,23.21,23.25,7600.0,11.2404,11.2549,11.2355,11.2549,7600.0
2005-03-30 11:45:00,23.24,23.25,23.23,23.24,5700.0,11.2501,11.2549,11.2452,11.2501,5700.0
2005-03-30 11:50:00,23.25,23.26,23.24,23.25,10000.0,11.2549,11.2597,11.2501,11.2549,10000.0
2005-03-30 11:55:00,23.26,23.26,23.25,23.26,5400.0,11.2597,11.2597,11.2549,11.2597,5400.0
2005-03-30 12:00:00,23.25,23.26,23.25,23.26,7000.0,11.2549,11.2597,11.2549,11.2597,7000.0
2005-03-30 12:05:00,23.25,23.26,23.25,23.25,6800.0,11.2549,11.2597,11.2549,11.2549,6800.0
2005-03-30 12:10:00,23.26,23.26,23.25,23.26,4500.0,11.2597,11.2597,11.2549,11.2597,4500.0
2005-03-30 12:15:00,23.25,23.26,23.25,23.25,9600.0,11.2549,11.2597,11.2549,11.2549,9600.0
2005-03-30 12:20:00,23.25,23.29,23.25,23.26,15700.0,11.2549,11.2743,11.2549,11.2597,15700.0
2005-03-30 12:25:00,23.28,23.29,23.26,23.27,5700.0,11.2694,11.2743,11.2597,11.2646,5700.0
2005-03-30 12:30:00,23.28,23.29,23.27,23.29,5000.0,11.2694,11.2743,11.2646,11.2743,5000.0
2005-03-30 12:35:00,23.28,23.3,23.28,23.28,4600.0,11.2694,11.2791,11.2694,11.2694,4600.0
2005-03-30 12:40:00,23.28,23.31,23.28,23.3,5600.0,11.2694,11.284,11.2694,11.2791,5600.0
2005-03-30 12:45:00,23.3,23.33,23.3,23.32,3500.0,11.2791,11.2936,11.2791,11.2888,3500.0
2005-03-30 12:50:00,23.33,23.33,23.3,23.3,4900.0,11.2936,11.2936,11.2791,11.2791,4900.0
2005-03-30 12:55:00,23.3,23.31,23.3,23.3,3500.0,11.2791,11.284,11.2791,11.2791,3500.0
2005-03-30 13:00:00,23.3,23.3,23.29,23.29,7400.0,11.2791,11.2791,11.2743,11.2743,7400.0
2005-03-30 13:05:00,23.3,23.32,23.27,23.31,11800.0,11.2791,11.2888,11.2646,11.284,11800.0
2005-03-30 13:10:00,23.31,23.31,23.28,23.3,8700.0,11.284,11.284,11.2694,11.2791,8700.0
2005-03-30 13:15:00,23.3,23.32,23.29,23.3,5600.0,11.2791,11.2888,11.2743,11.2791,5600.0
2005-03-30 13:20:00,23.3,23.32,23.29,23.32,6300.0,11.2791,11.2888,11.2743,11.2888,6300.0
2005-03-30 13:25:00,23.31,23.35,23.31,23.33,12200.0,11.284,11.3033,11.284,11.2936,12200.0
2005-03-30 13:30:00,23.34,23.42,23.33,23.38,24500.0,11.2985,11.3372,11.2936,11.3178,24500.0
2005-03-30 13:35:00,23.38,23.39,23.38,23.39,16900.0,11.3178,11.3227,11.3178,11.3227,16900.0
2005-03-30 13:40:00,23.38,23.38,23.36,23.36,4000.0,11.3178,11.3178,11.3082,11.3082,4000.0
2005-03-30 13:45:00,23.37,23.37,23.34,23.35,11800.0,11.313,11.313,11.2985,11.3033,11800.0
2005-03-30 13:50:00,23.36,23.38,23.35,23.37,10500.0,11.3082,11.3178,11.3033,11.313,10500.0
2005-03-30 13:55:00,23.36,23.4,23.36,23.4,18900.0,11.3082,11.3275,11.3082,11.3275,18900.0
2005-03-30 14:00:00,23.4,23.43,23.39,23.41,18700.0,11.3275,11.342,11.3227,11.3324,18700.0
2005-03-30 14:05:00,23.41,23.42,23.4,23.41,10900.0,11.3324,11.3372,11.3275,11.3324,10900.0
2005-03-30 14:10:00,23.4,23.41,23.4,23.41,11300.0,11.3275,11.3324,11.3275,11.3324,11300.0
2005-03-30 14:15:00,23.41,23.42,23.4,23.4,13600.0,11.3324,11.3372,11.3275,11.3275,13600.0
2005-03-30 14:20:00,23.4,23.41,23.34,23.34,16700.0,11.3275,11.3324,11.2985,11.2985,16700.0
2005-03-30 14:25:00,23.34,23.34,23.3,23.31,8200.0,11.2985,11.2985,11.2791,11.284,8200.0
2005-03-30 14:30:00,23.3,23.39,23.3,23.39,17500.0,11.2791,11.3227,11.2791,11.3227,17500.0
2005-03-30 14:35:00,23.38,23.38,23.37,23.38,9100.0,11.3178,11.3178,11.313,11.3178,9100.0
2005-03-30 14:40:00,23.38,23.39,23.37,23.37,16300.0,11.3178,11.3227,11.313,11.313,16300.0
2005-03-30 14:45:00,23.38,23.38,23.37,23.37,9700.0,11.3178,11.3178,11.313,11.313,9700.0
2005-03-30 14:50:00,23.37,23.4,23.37,23.38,22000.0,11.313,11.3275,11.313,11.3178,22000.0
2005-03-30 14:55:00,23.39,23.43,23.38,23.39,9800.0,11.3227,11.342,11.3178,11.3227,9800.0
2005-03-30 15:00:00,23.41,23.43,23.4,23.43,10800.0,11.3324,11.342,11.3275,11.342,10800.0
2005-03-30 15:05:00,23.42,23.45,23.42,23.43,12600.0,11.3372,11.3517,11.3372,11.342,12600.0
2005-03-30 15:10:00,23.44,23.44,23.43,23.43,4700.0,11.3469,11.3469,11.342,11.342,4700.0
2005-03-30 15:15:00,23.44,23.45,23.43,23.44,8300.0,11.3469,11.3517,11.342,11.3469,8300.0
2005-03-30 15:20:00,23.44,23.47,23.44,23.46,14400.0,11.3469,11.3614,11.3469,11.3566,14400.0
2005-03-30 15:25:00,23.46,23.5,23.45,23.46,18500.0,11.3566,11.3759,11.3517,11.3566,18500.0
2005-03-30 15:30:00,23.45,23.49,23.45,23.47,18500.0,11.3517,11.3711,11.3517,11.3614,18500.0
2005-03-30 15:35:00,23.47,23.5,23.47,23.5,17100.0,11.3614,11.3759,11.3614,11.3759,17100.0
2005-03-30 15:40:00,23.49,23.5,23.48,23.49,28600.0,11.3711,11.3759,11.3662,11.3711,28600.0
2005-03-30 15:45:00,23.5,23.56,23.49,23.55,49800.0,11.3759,11.405,11.3711,11.4001,49800.0
2005-03-30 15:50:00,23.56,23.6,23.54,23.6,45900.0,11.405,11.4243,11.3953,11.4243,45900.0
2005-03-30 15:55:00,23.6,23.6,23.52,23.59,74200.0,11.4243,11.4243,11.3856,11.4195,74200.0
2005-03-31 09:30:00,23.51,23.64,23.51,23.55,26800.0,11.3808,11.4437,11.3808,11.4001,26800.0
2005-03-31 09:35:00,23.54,23.6,23.5,23.6,24500.0,11.3953,11.4243,11.3759,11.4243,24500.0
2005-03-31 09:40:00,23.6,23.6,23.59,23.6,15100.0,11.4243,11.4243,11.4195,11.4243,15100.0
2005-03-31 09:45:00,23.6,23.73,23.6,23.73,36400.0,11.4243,11.4873,11.4243,11.4873,36400.0
2005-03-31 09:50:00,23.73,23.75,23.72,23.74,6600.0,11.4873,11.497,11.4824,11.4921,6600.0
2005-03-31 09:55:00,23.74,23.8,23.74,23.76,19700.0,11.4921,11.5212,11.4921,11.5018,19700.0
2005-03-31 10:00:00,23.76,23.76,23.58,23.58,21900.0,11.5018,11.5018,11.4147,11.4147,21900.0
2005-03-31 10:05:00,23.59,23.59,23.53,23.54,13200.0,11.4195,11.4195,11.3905,11.3953,13200.0
2005-03-31 10:10:00,23.54,23.55,23.53,23.54,12400.0,11.3953,11.4001,11.3905,11.3953,12400.0
2005-03-31 10:15:00,23.54,23.57,23.53,23.55,8900.0,11.3953,11.4098,11.3905,11.4001,8900.0
2005-03-31 10:20:00,23.55,23.56,23.51,23.55,14600.0,11.4001,11.405,11.3808,11.4001,14600.0
2005-03-31 10:25:00,23.55,23.59,23.55,23.59,6700.0,11.4001,11.4195,11.4001,11.4195,6700.0
2005-03-31 10:30:00,23.61,23.62,23.59,23.62,5700.0,11.4292,11.434,11.4195,11.434,5700.0
2005-03-31 10:35:00,23.62,23.62,23.61,23.61,6100.0,11.434,11.434,11.4292,11.4292,6100.0
2005-03-31 10:40:00,23.61,23.63,23.6,23.63,6900.0,11.4292,11.4389,11.4243,11.4389,6900.0
2005-03-31 10:45:00,23.63,23.66,23.61,23.65,19700.0,11.4389,11.4534,11.4292,11.4485,19700.0
2005-03-31 10:50:00,23.66,23.7,23.64,23.66,16100.0,11.4534,11.4727,11.4437,11.4534,16100.0
2005-03-31 10:55:00,23.66,23.66,23.64,23.64,14900.0,11.4534,11.4534,11.4437,11.4437,14900.0
2005-03-31 11:00:00,23.64,23.67,23.64,23.66,7100.0,11.4437,11.4582,11.4437,11.4534,7100.0
2005-03-31 11:05:00,23.67,23.69,23.67,23.68,8300.0,11.4582,11.4679,11.4582,11.4631,8300.0
2005-03-31 11:10:00,23.67,23.68,23.66,23.66,9300.0,11.4582,11.4631,11.4534,11.4534,9300.0
2005-03-31 11:15:00,23.67,23.7,23.67,23.69,18600.0,11.4582,11.4727,11.4582,11.4679,18600.0
2005-03-31 11:20:00,23.7,23.73,23.69,23.71,14500.0,11.4727,11.4873,11.4679,11.4776,14500.0
2005-03-31 11:25:00,23.7,23.71,23.68,23.7,31400.0,11.4727,11.4776,11.4631,11.4727,31400.0
2005-03-31 11:30:00,23.7,23.71,23.68,23.71,8600.0,11.4727,11.4776,11.4631,11.4776,8600.0
2005-03-31 11:35:00,23.72,23.78,23.72,23.73,25500.0,11.4824,11.5115,11.4824,11.4873,25500.0
2005-03-31 11:40:00,23.73,23.76,23.72,23.75,7500.0,11.4873,11.5018,11.4824,11.497,7500.0
2005-03-31 11:45:00,23.74,23.74,23.68,23.7,10300.0,11.4921,11.4921,11.4631,11.4727,10300.0
2005-03-31 11:50:00,23.7,23.73,23.69,23.72,7000.0,11.4727,11.4873,11.4679,11.4824,7000.0
2005-03-31 11:55:00,23.71,23.75,23.71,23.75,3700.0,11.4776,11.497,11.4776,11.497,3700.0
2005-03-31 12:00:00,23.74,23.75,23.73,23.75,10800.0,11.4921,11.497,11.4873,11.497,10800.0
2005-03-31 12:05:00,23.74,23.75,23.73,23.74,18300.0,11.4921,11.497,11.4873,11.4921,18300.0
2005-03-31 12:10:00,23.73,23.75,23.73,23.74,8800.0,11.4873,11.497,11.4873,11.4921,8800.0
2005-03-31 12:15:00,23.72,23.75,23.7,23.72,13900.0,11.4824,11.497,11.4727,11.4824,13900.0
2005-03-31 12:20:00,23.72,23.73,23.71,23.72,9600.0,11.4824,11.4873,11.4776,11.4824,9600.0
2005-03-31 12:25:00,23.72,23.75,23.72,23.75,15900.0,11.4824,11.497,11.4824,11.497,15900.0
2005-03-31 12:30:00,23.76,23.76,23.73,23.73,4900.0,11.5018,11.5018,11.4873,11.4873,4900.0
2005-03-31 12:35:00,23.73,23.74,23.72,23.73,9700.0,11.4873,11.4921,11.4824,11.4873,9700.0
2005-03-31 12:40:00,23.74,23.74,23.73,23.73,6200.0,11.4921,11.4921,11.4873,11.4873,6200.0
2005-03-31 12:45:00,23.74,23.77,23.73,23.75,12200.0,11.4921,11.5066,11.4873,11.497,12200.0
2005-03-31 12:50:00,23.76,23.77,23.74,23.75,12000.0,11.5018,11.5066,11.4921,11.497,12000.0
2005-03-31 12:55:00,23.75,23.81,23.75,23.78,7400.0,11.497,11.526,11.497,11.5115,7400.0
2005-03-31 13:00:00,23.79,23.81,23.78,23.8,5900.0,11.5163,11.526,11.5115,11.5212,5900.0
2005-03-31 13:05:00,23.79,23.79,23.77,23.79,11600.0,11.5163,11.5163,11.5066,11.5163,11600.0
2005-03-31 13:10:00,23.78,23.78,23.77,23.77,4000.0,11.5115,11.5115,11.5066,11.5066,4000.0
2005-03-31 13:15:00,23.77,23.79,23.77,23.77,11500.0,11.5066,11.5163,11.5066,11.5066,11500.0
2005-03-31 13:20:00,23.77,23.77,23.76,23.76,3100.0,11.5066,11.5066,11.5018,11.5018,3100.0
2005-03-31 13:25:00,23.76,23.78,23.76,23.77,3800.0,11.5018,11.5115,11.5018,11.5066,3800.0
2005-03-31 13:30:00,23.77,23.8,23.74,23.76,25700.0,11.5066,11.5212,11.4921,11.5018,25700.0
2005-03-31 13:35:00,23.76,23.76,23.74,23.75,9300.0,11.5018,11.5018,11.4921,11.497,9300.0
2005-03-31 13:40:00,23.76,23.76,23.74,23.74,800.0,11.5018,11.5018,11.4921,11.4921,800.0
2005-03-31 13:45:00,23.75,23.79,23.75,23.76,8900.0,11.497,11.5163,11.497,11.5018,8900.0
2005-03-31 13:50:00,23.76,23.76,23.75,23.76,4700.0,11.5018,11.5018,11.497,11.5018,4700.0
2005-03-31 13:55:00,23.76,23.76,23.74,23.75,12900.0,11.5018,11.5018,11.4921,11.497,12900.0
2005-03-31 14:00:00,23.75,23.76,23.74,23.75,13800.0,11.497,11.5018,11.4921,11.497,13800.0
2005-03-31 14:05:00,23.74,23.77,23.74,23.76,17100.0,11.4921,11.5066,11.4921,11.5018,17100.0
2005-03-31 14:10:00,23.76,23.8,23.76,23.8,17500.0,11.5018,11.5212,11.5018,11.5212,17500.0
2005-03-31 14:15:00,23.8,23.87,23.78,23.85,53500.0,11.5212,11.555,11.5115,11.5454,53500.0
2005-03-31 14:20:00,23.85,23.86,23.83,23.86,13000.0,11.5454,11.5502,11.5357,11.5502,13000.0
2005-03-31 14:25:00,23.86,23.87,23.85,23.85,10000.0,11.5502,11.555,11.5454,11.5454,10000.0
2005-03-31 14:30:00,23.85,23.86,23.84,23.86,33100.0,11.5454,11.5502,11.5405,11.5502,33100.0
2005-03-31 14:35:00,23.86,23.86,23.83,23.86,26000.0,11.5502,11.5502,11.5357,11.5502,26000.0
2005-03-31 14:40:00,23.86,23.91,23.86,23.89,17400.0,11.5502,11.5744,11.5502,11.5647,17400.0
2005-03-31 14:45:00,23.88,23.92,23.87,23.87,12100.0,11.5599,11.5792,11.555,11.555,12100.0
2005-03-31 14:50:00,23.88,23.88,23.85,23.88,5200.0,11.5599,11.5599,11.5454,11.5599,5200.0
2005-03-31 14:55:00,23.88,23.88,23.87,23.88,1700.0,11.5599,11.5599,11.555,11.5599,1700.0
2005-03-31 15:00:00,23.88,23.88,23.85,23.87,11300.0,11.5599,11.5599,11.5454,11.555,11300.0
2005-03-31 15:05:00,23.86,23.87,23.85,23.86,9400.0,11.5502,11.555,11.5454,11.5502,9400.0
2005-03-31 15:10:00,23.85,23.87,23.84,23.87,13000.0,11.5454,11.555,11.5405,11.555,13000.0
2005-03-31 15:15:00,23.87,23.87,23.84,23.85,10800.0,11.555,11.555,11.5405,11.5454,10800.0
2005-03-31 15:20:00,23.86,23.91,23.86,23.9,19800.0,11.5502,11.5744,11.5502,11.5696,19800.0
2005-03-31 15:25:00,23.9,23.91,23.87,23.88,15000.0,11.5696,11.5744,11.555,11.5599,15000.0
2005-03-31 15:30:00,23.88,23.88,23.82,23.82,6600.0,11.5599,11.5599,11.5308,11.5308,6600.0
2005-03-31 15:35:00,23.82,23.82,23.79,23.8,7600.0,11.5308,11.5308,11.5163,11.5212,7600.0
2005-03-31 15:40:00,23.8,23.87,23.79,23.86,26100.0,11.5212,11.555,11.5163,11.5502,26100.0
2005-03-31 15:45:00,23.85,23.85,23.79,23.81,7600.0,11.5454,11.5454,11.5163,11.526,7600.0
2005-03-31 15:50:00,23.81,23.84,23.81,23.84,6800.0,11.526,11.5405,11.526,11.5405,6800.0
2005-03-31 15:55:00,23.84,23.87,23.82,23.87,25400.0,11.5405,11.555,11.5308,11.555,25400.0
2005-04-01 09:30:00,23.7,23.98,23.68,23.88,63500.0,11.4727,11.6083,11.4631,11.5599,63500.0
2005-04-01 09:35:00,23.89,23.97,23.87,23.97,18300.0,11.5647,11.6034,11.555,11.6034,18300.0
2005-04-01 09:40:00,23.97,23.98,23.93,23.98,16200.0,11.6034,11.6083,11.5841,11.6083,16200.0
2005-04-01 09:45:00,23.98,23.99,23.96,23.97,10600.0,11.6083,11.6131,11.5986,11.6034,10600.0
2005-04-01 09:50:00,23.97,24.0,23.93,23.96,15600.0,11.6034,11.618,11.5841,11.5986,15600.0
2005-04-01 09:55:00,23.96,23.99,23.93,23.95,8000.0,11.5986,11.6131,11.5841,11.5938,8000.0
2005-04-01 10:00:00,23.94,23.97,23.85,23.93,19900.0,11.5889,11.6034,11.5454,11.5841,19900.0
2005-04-01 10:05:00,23.95,23.96,23.85,23.87,56500.0,11.5938,11.5986,11.5454,11.555,56500.0
2005-04-01 10:10:00,23.87,23.92,23.85,23.9,51700.0,11.555,11.5792,11.5454,11.5696,51700.0
2005-04-01 10:15:00,23.9,23.92,23.86,23.92,20100.0,11.5696,11.5792,11.5502,11.5792,20100.0
2005-04-01 10:20:00,23.9,23.9,23.87,23.88,15100.0,11.5696,11.5696,11.555,11.5599,15100.0
2005-04-01 10:25:00,23.87,23.88,23.8,23.84,18400.0,11.555,11.5599,11.5212,11.5405,18400.0
2005-04-01 10:30:00,23.85,23.92,23.83,23.91,21900.0,11.5454,11.5792,11.5357,11.5744,21900.0
2005-04-01 10:35:00,23.89,23.98,23.89,23.94,20000.0,11.5647,11.6083,11.5647,11.5889,20000.0
2005-04-01 10:40:00,23.94,23.98,23.92,23.96,23100.0,11.5889,11.6083,11.5792,11.5986,23100.0
2005-04-01 10:45:00,23.97,23.97,23.92,23.94,32200.0,11.6034,11.6034,11.5792,11.5889,32200.0
2005-04-01 10:50:00,23.95,24.0,23.95,23.99,72900.0,11.5938,11.618,11.5938,11.6131,72900.0
2005-04-01 10:55:00,23.96,23.96,23.9,23.95,16200.0,11.5986,11.5986,11.5696,11.5938,16200.0
2005-04-01 11:00:00,23.95,23.96,23.89,23.93,18800.0,11.5938,11.5986,11.5647,11.5841,18800.0
2005-04-01 11:05:00,23.94,23.94,23.89,23.9,20800.0,11.5889,11.5889,11.5647,11.5696,20800.0
2005-04-01 11:10:00,23.89,23.9,23.89,23.89,31800.0,11.5647,11.5696,11.5647,11.5647,31800.0
2005-04-01 11:15:00,23.88,23.9,23.87,23.9,11800.0,11.5599,11.5696,11.555,11.5696,11800.0
2005-04-01 11:20:00,23.9,23.9,23.88,23.9,12700.0,11.5696,11.5696,11.5599,11.5696,12700.0
2005-04-01 11:25:00,23.9,23.9,23.88,23.89,15200.0,11.5696,11.5696,11.5599,11.5647,15200.0
2005-04-01 11:30:00,23.89,23.92,23.89,23.92,22400.0,11.5647,11.5792,11.5647,11.5792,22400.0
2005-04-01 11:35:00,23.92,23.94,23.9,23.93,7400.0,11.5792,11.5889,11.5696,11.5841,7400.0
2005-04-01 11:40:00,23.93,23.97,23.91,23.95,32200.0,11.5841,11.6034,11.5744,11.5938,32200.0
2005-04-01 11:45:00,23.97,24.0,23.95,23.99,52400.0,11.6034,11.618,11.5938,11.6131,52400.0
2005-04-01 11:50:00,24.0,24.0,23.98,23.99,16300.0,11.618,11.618,11.6083,11.6131,16300.0
2005-04-01 11:55:00,23.99,24.01,23.99,24.01,37400.0,11.6131,11.6228,11.6131,11.6228,37400.0
2005-04-01 12:00:00,23.99,24.05,23.97,23.98,31900.0,11.6131,11.6422,11.6034,11.6083,31900.0
2005-04-01 12:05:00,23.98,23.98,23.95,23.95,7400.0,11.6083,11.6083,11.5938,11.5938,7400.0
2005-04-01 12:10:00,23.95,23.96,23.92,23.92,14300.0,11.5938,11.5986,11.5792,11.5792,14300.0
2005-04-01 12:15:00,23.92,23.92,23.84,23.87,21600.0,11.5792,11.5792,11.5405,11.555,21600.0
2005-04-01 12:20:00,23.87,23.87,23.81,23.84,11600.0,11.555,11.555,11.526,11.5405,11600.0
2005-04-01 12:25:00,23.84,23.84,23.78,23.78,5900.0,11.5405,11.5405,11.5115,11.5115,5900.0
2005-04-01 12:30:00,23.76,23.76,23.72,23.76,10700.0,11.5018,11.5018,11.4824,11.5018,10700.0
2005-04-01 12:35:00,23.74,23.79,23.73,23.77,8000.0,11.4921,11.5163,11.4873,11.5066,8000.0
2005-04-01 12:40:00,23.77,23.81,23.77,23.8,8100.0,11.5066,11.526,11.5066,11.5212,8100.0
2005-04-01 12:45:00,23.8,23.81,23.67,23.7,35200.0,11.5212,11.526,11.4582,11.4727,35200.0
2005-04-01 12:50:00,23.7,23.7,23.58,23.61,19500.0,11.4727,11.4727,11.4147,11.4292,19500.0
2005-04-01 12:55:00,23.61,23.63,23.58,23.58,25700.0,11.4292,11.4389,11.4147,11.4147,25700.0
2005-04-01 13:00:00,23.58,23.62,23.58,23.61,7000.0,11.4147,11.434,11.4147,11.4292,7000.0
2005-04-01 13:05:00,23.6,23.61,23.59,23.59,3700.0,11.4243,11.4292,11.4195,11.4195,3700.0
2005-04-01 13:10:00,23.59,23.6,23.5,23.54,38100.0,11.4195,11.4243,11.3759,11.3953,38100.0
2005-04-01 13:15:00,23.54,23.54,23.51,23.52,22600.0,11.3953,11.3953,11.3808,11.3856,22600.0
2005-04-01 13:20:00,23.51,23.55,23.51,23.54,21000.0,11.3808,11.4001,11.3808,11.3953,21000.0
2005-04-01 13:25:00,23.55,23.55,23.49,23.51,12800.0,11.4001,11.4001,11.3711,11.3808,12800.0
2005-04-01 13:30:00,23.52,23.53,23.45,23.46,17900.0,11.3856,11.3905,11.3517,11.3566,17900.0
2005-04-01 13:35:00,23.44,23.44,23.34,23.37,74700.0,11.3469,11.3469,11.2985,11.313,74700.0
2005-04-01 13:40:00,23.37,23.41,23.36,23.41,28300.0,11.313,11.3324,11.3082,11.3324,28300.0
2005-04-01 13:45:00,23.41,23.41,23.39,23.4,9000.0,11.3324,11.3324,11.3227,11.3275,9000.0
2005-04-01 13:50:00,23.4,23.41,23.37,23.39,9200.0,11.3275,11.3324,11.313,11.3227,9200.0
2005-04-01 13:55:00,23.39,23.39,23.35,23.35,13200.0,11.3227,11.3227,11.3033,11.3033,13200.0
2005-04-01 14:00:00,23.35,23.35,23.3,23.3,11700.0,11.3033,11.3033,11.2791,11.2791,11700.0
2005-04-01 14:05:00,23.3,23.32,23.29,23.31,15200.0,11.2791,11.2888,11.2743,11.284,15200.0
2005-04-01 14:10:00,23.31,23.35,23.31,23.33,14600.0,11.284,11.3033,11.284,11.2936,14600.0
2005-04-01 14:15:00,23.33,23.33,23.29,23.3,34200.0,11.2936,11.2936,11.2743,11.2791,34200.0
2005-04-01 14:20:00,23.31,23.32,23.3,23.32,12500.0,11.284,11.2888,11.2791,11.2888,12500.0
2005-04-01 14:25:00,23.31,23.32,23.29,23.3,10500.0,11.284,11.2888,11.2743,11.2791,10500.0
2005-04-01 14:30:00,23.28,23.28,23.27,23.28,10000.0,11.2694,11.2694,11.2646,11.2694,10000.0
2005-04-01 14:35:00,23.27,23.31,23.25,23.27,15400.0,11.2646,11.284,11.2549,11.2646,15400.0
2005-04-01 14:40:00,23.26,23.28,23.25,23.25,22900.0,11.2597,11.2694,11.2549,11.2549,22900.0
2005-04-01 14:45:00,23.27,23.27,23.25,23.25,8900.0,11.2646,11.2646,11.2549,11.2549,8900.0
2005-04-01 14:50:00,23.25,23.26,23.25,23.25,12700.0,11.2549,11.2597,11.2549,11.2549,12700.0
2005-04-01 14:55:00,23.25,23.27,23.22,23.22,22000.0,11.2549,11.2646,11.2404,11.2404,22000.0
2005-04-01 15:00:00,23.22,23.24,23.21,23.23,15800.0,11.2404,11.2501,11.2355,11.2452,15800.0
2005-04-01 15:05:00,23.22,23.24,23.21,23.23,26200.0,11.2404,11.2501,11.2355,11.2452,26200.0
2005-04-01 15:10:00,23.23,23.33,23.22,23.27,17200.0,11.2452,11.2936,11.2404,11.2646,17200.0
2005-04-01 15:15:00,23.26,23.3,23.25,23.25,13900.0,11.2597,11.2791,11.2549,11.2549,13900.0
2005-04-01 15:20:00,23.25,23.26,23.23,23.24,20900.0,11.2549,11.2597,11.2452,11.2501,20900.0
2005-04-01 15:25:00,23.24,23.26,23.24,23.26,13200.0,11.2501,11.2597,11.2501,11.2597,13200.0
2005-04-01 15:30:00,23.26,23.29,23.24,23.29,11900.0,11.2597,11.2743,11.2501,11.2743,11900.0
2005-04-01 15:35:00,23.29,23.29,23.28,23.28,12900.0,11.2743,11.2743,11.2694,11.2694,12900.0
2005-04-01 15:40:00,23.29,23.29,23.28,23.29,16400.0,11.2743,11.2743,11.2694,11.2743,16400.0
2005-04-01 15:45:00,23.29,23.39,23.25,23.39,43800.0,11.2743,11.3227,11.2549,11.3227,43800.0
2005-04-01 15:50:00,23.38,23.46,23.35,23.36,47900.0,11.3178,11.3566,11.3033,11.3082,47900.0
2005-04-01 15:55:00,23.36,23.36,23.3,23.35,36800.0,11.3082,11.3082,11.2791,11.3033,36800.0
2005-04-04 09:30:00,23.41,23.41,23.27,23.31,17800.0,11.3324,11.3324,11.2646,11.284,17800.0
2005-04-04 09:35:00,23.3,23.33,23.23,23.24,12200.0,11.2791,11.2936,11.2452,11.2501,12200.0
2005-04-04 09:40:00,23.24,23.24,23.13,23.16,12400.0,11.2501,11.2501,11.1968,11.2113,12400.0
2005-04-04 09:45:00,23.17,23.3,23.17,23.23,8600.0,11.2162,11.2791,11.2162,11.2452,8600.0
2005-04-04 09:50:00,23.22,23.3,23.22,23.28,11800.0,11.2404,11.2791,11.2404,11.2694,11800.0
2005-04-04 09:55:00,23.28,23.28,23.23,23.25,3400.0,11.2694,11.2694,11.2452,11.2549,3400.0
2005-04-04 10:00:00,23.26,23.26,23.23,23.26,13600.0,11.2597,11.2597,11.2452,11.2597,13600.0
2005-04-04 10:05:00,23.26,23.26,23.24,23.24,4600.0,11.2597,11.2597,11.2501,11.2501,4600.0
2005-04-04 10:10:00,23.24,23.28,23.23,23.26,3100.0,11.2501,11.2694,11.2452,11.2597,3100.0
2005-04-04 10:15:00,23.27,23.27,23.23,23.23,3900.0,11.2646,11.2646,11.2452,11.2452,3900.0
2005-04-04 10:20:00,23.24,23.24,23.2,23.21,7000.0,11.2501,11.2501,11.2307,11.2355,7000.0
2005-04-04 10:25:00,23.2,23.21,23.14,23.16,13300.0,11.2307,11.2355,11.2017,11.2113,13300.0
2005-04-04 10:30:00,23.16,23.28,23.16,23.25,16600.0,11.2113,11.2694,11.2113,11.2549,16600.0
2005-04-04 10:35:00,23.25,23.31,23.25,23.29,8700.0,11.2549,11.284,11.2549,11.2743,8700.0
2005-04-04 10:40:00,23.28,23.31,23.25,23.27,5700.0,11.2694,11.284,11.2549,11.2646,5700.0
2005-04-04 10:45:00,23.27,23.31,23.24,23.29,9000.0,11.2646,11.284,11.2501,11.2743,9000.0
2005-04-04 10:50:00,23.28,23.35,23.24,23.35,15300.0,11.2694,11.3033,11.2501,11.3033,15300.0
2005-04-04 10:55:00,23.33,23.34,23.31,23.31,6800.0,11.2936,11.2985,11.284,11.284,6800.0
2005-04-04 11:00:00,23.3,23.39,23.29,23.37,15000.0,11.2791,11.3227,11.2743,11.313,15000.0
2005-04-04 11:05:00,23.37,23.4,23.36,23.38,8100.0,11.313,11.3275,11.3082,11.3178,8100.0
2005-04-04 11:10:00,23.38,23.39,23.34,23.36,9100.0,11.3178,11.3227,11.2985,11.3082,9100.0
2005-04-04 11:15:00,23.35,23.36,23.27,23.27,12200.0,11.3033,11.3082,11.2646,11.2646,12200.0
2005-04-04 11:20:00,23.28,23.28,23.26,23.26,8000.0,11.2694,11.2694,11.2597,11.2597,8000.0
2005-04-04 11:25:00,23.25,23.27,23.25,23.25,9500.0,11.2549,11.2646,11.2549,11.2549,9500.0
2005-04-04 11:30:00,23.26,23.26,23.25,23.26,10600.0,11.2597,11.2597,11.2549,11.2597,10600.0
2005-04-04 11:35:00,23.25,23.26,23.25,23.26,5900.0,11.2549,11.2597,11.2549,11.2597,5900.0
2005-04-04 11:40:00,23.25,23.26,23.23,23.25,15800.0,11.2549,11.2597,11.2452,11.2549,15800.0
2005-04-04 11:45:00,23.24,23.26,23.24,23.25,14700.0,11.2501,11.2597,11.2501,11.2549,14700.0
2005-04-04 11:50:00,23.26,23.26,23.25,23.25,5700.0,11.2597,11.2597,11.2549,11.2549,5700.0
2005-04-04 11:55:00,23.26,23.27,23.25,23.27,2700.0,11.2597,11.2646,11.2549,11.2646,2700.0
2005-04-04 12:00:00,23.28,23.28,23.27,23.27,3600.0,11.2694,11.2694,11.2646,11.2646,3600.0
2005-04-04 12:05:00,23.27,23.29,23.27,23.28,5400.0,11.2646,11.2743,11.2646,11.2694,5400.0
2005-04-04 12:10:00,23.28,23.28,23.25,23.26,4100.0,11.2694,11.2694,11.2549,11.2597,4100.0
2005-04-04 12:15:00,23.26,23.27,23.25,23.27,4500.0,11.2597,11.2646,11.2549,11.2646,4500.0
2005-04-04 12:20:00,23.27,23.27,23.26,23.27,1600.0,11.2646,11.2646,11.2597,11.2646,1600.0
2005-04-04 12:25:00,23.27,23.29,23.27,23.29,3700.0,11.2646,11.2743,11.2646,11.2743,3700.0
2005-04-04 12:30:00,23.29,23.3,23.28,23.3,9100.0,11.2743,11.2791,11.2694,11.2791,9100.0
2005-04-04 12:35:00,23.31,23.35,23.31,23.34,5700.0,11.284,11.3033,11.284,11.2985,5700.0
2005-04-04 12:40:00,23.34,23.35,23.33,23.34,4800.0,11.2985,11.3033,11.2936,11.2985,4800.0
2005-04-04 12:45:00,23.35,23.38,23.35,23.38,3600.0,11.3033,11.3178,11.3033,11.3178,3600.0
2005-04-04 12:50:00,23.38,23.38,23.35,23.35,2100.0,11.3178,11.3178,11.3033,11.3033,2100.0
2005-04-04 12:55:00,23.35,23.36,23.35,23.35,900.0,11.3033,11.3082,11.3033,11.3033,900.0
2005-04-04 13:00:00,23.36,23.36,23.29,23.29,2800.0,11.3082,11.3082,11.2743,11.2743,2800.0
2005-04-04 13:05:00,23.29,23.31,23.29,23.3,800.0,11.2743,11.284,11.2743,11.2791,800.0
2005-04-04 13:10:00,23.29,23.31,23.28,23.28,3700.0,11.2743,11.284,11.2694,11.2694,3700.0
2005-04-04 13:15:00,23.28,23.28,23.25,23.26,8200.0,11.2694,11.2694,11.2549,11.2597,8200.0
2005-04-04 13:20:00,23.26,23.28,23.25,23.28,4300.0,11.2597,11.2694,11.2549,11.2694,4300.0
2005-04-04 13:25:00,23.27,23.29,23.26,23.29,1300.0,11.2646,11.2743,11.2597,11.2743,1300.0
2005-04-04 13:30:00,23.3,23.36,23.29,23.35,3400.0,11.2791,11.3082,11.2743,11.3033,3400.0
2005-04-04 13:35:00,23.36,23.36,23.35,23.36,4100.0,11.3082,11.3082,11.3033,11.3082,4100.0
2005-04-04 13:40:00,23.36,23.39,23.34,23.39,8800.0,11.3082,11.3227,11.2985,11.3227,8800.0
2005-04-04 13:45:00,23.39,23.39,23.33,23.34,4600.0,11.3227,11.3227,11.2936,11.2985,4600.0
2005-04-04 13:50:00,23.34,23.39,23.34,23.38,3700.0,11.2985,11.3227,11.2985,11.3178,3700.0
2005-04-04 13:55:00,23.39,23.43,23.38,23.43,5900.0,11.3227,11.342,11.3178,11.342,5900.0
2005-04-04 14:00:00,23.43,23.44,23.42,23.44,6300.0,11.342,11.3469,11.3372,11.3469,6300.0
2005-04-04 14:05:00,23.43,23.44,23.43,23.43,3700.0,11.342,11.3469,11.342,11.342,3700.0
2005-04-04 14:10:00,23.44,23.45,23.43,23.45,2700.0,11.3469,11.3517,11.342,11.3517,2700.0
2005-04-04 14:15:00,23.44,23.44,23.41,23.44,3600.0,11.3469,11.3469,11.3324,11.3469,3600.0
2005-04-04 14:20:00,23.43,23.45,23.43,23.45,3000.0,11.342,11.3517,11.342,11.3517,3000.0
2005-04-04 14:25:00,23.43,23.47,23.43,23.47,3100.0,11.342,11.3614,11.342,11.3614,3100.0
2005-04-04 14:30:00,23.47,23.48,23.44,23.45,4200.0,11.3614,11.3662,11.3469,11.3517,4200.0
2005-04-04 14:35:00,23.43,23.45,23.4,23.44,11300.0,11.342,11.3517,11.3275,11.3469,11300.0
2005-04-04 14:40:00,23.44,23.46,23.44,23.46,2000.0,11.3469,11.3566,11.3469,11.3566,2000.0
2005-04-04 14:45:00,23.44,23.47,23.44,23.46,2400.0,11.3469,11.3614,11.3469,11.3566,2400.0
2005-04-04 14:50:00,23.46,23.46,23.44,23.46,2100.0,11.3566,11.3566,11.3469,11.3566,2100.0
2005-04-04 14:55:00,23.45,23.49,23.45,23.49,5900.0,11.3517,11.3711,11.3517,11.3711,5900.0
2005-04-04 15:00:00,23.49,23.5,23.47,23.48,6800.0,11.3711,11.3759,11.3614,11.3662,6800.0
2005-04-04 15:05:00,23.47,23.48,23.45,23.46,4400.0,11.3614,11.3662,11.3517,11.3566,4400.0
2005-04-04 15:10:00,23.45,23.46,23.44,23.46,3700.0,11.3517,11.3566,11.3469,11.3566,3700.0
2005-04-04 15:15:00,23.45,23.48,23.43,23.46,11500.0,11.3517,11.3662,11.342,11.3566,11500.0
2005-04-04 15:20:00,23.46,23.47,23.45,23.47,6400.0,11.3566,11.3614,11.3517,11.3614,6400.0
2005-04-04 15:25:00,23.46,23.47,23.45,23.47,7200.0,11.3566,11.3614,11.3517,11.3614,7200.0
2005-04-04 15:30:00,23.47,23.48,23.45,23.46,11000.0,11.3614,11.3662,11.3517,11.3566,11000.0
2005-04-04 15:35:00,23.46,23.46,23.45,23.46,5900.0,11.3566,11.3566,11.3517,11.3566,5900.0
2005-04-04 15:40:00,23.45,23.49,23.45,23.48,17400.0,11.3517,11.3711,11.3517,11.3662,17400.0
2005-04-04 15:45:00,23.47,23.48,23.45,23.46,11600.0,11.3614,11.3662,11.3517,11.3566,11600.0
2005-04-04 15:50:00,23.45,23.46,23.42,23.42,16500.0,11.3517,11.3566,11.3372,11.3372,16500.0
2005-04-04 15:55:00,23.41,23.42,23.4,23.42,24800.0,11.3324,11.3372,11.3275,11.3372,24800.0
2005-04-05 09:30:00,23.49,23.55,23.44,23.5,10200.0,11.3711,11.4001,11.3469,11.3759,10200.0
2005-04-05 09:35:00,23.5,23.6,23.5,23.57,6000.0,11.3759,11.4243,11.3759,11.4098,6000.0
2005-04-05 09:40:00,23.55,23.55,23.51,23.53,5000.0,11.4001,11.4001,11.3808,11.3905,5000.0
2005-04-05 09:45:00,23.53,23.55,23.53,23.55,5300.0,11.3905,11.4001,11.3905,11.4001,5300.0
2005-04-05 09:50:00,23.55,23.62,23.55,23.62,3400.0,11.4001,11.434,11.4001,11.434,3400.0
2005-04-05 09:55:00,23.62,23.62,23.61,23.62,2800.0,11.434,11.434,11.4292,11.434,2800.0
2005-04-05 10:00:00,23.62,23.64,23.62,23.63,4000.0,11.434,11.4437,11.434,11.4389,4000.0
2005-04-05 10:05:00,23.64,23.64,23.64,23.64,400.0,11.4437,11.4437,11.4437,11.4437,400.0
2005-04-05 10:10:00,23.64,23.64,23.59,23.6,9200.0,11.4437,11.4437,11.4195,11.4243,9200.0
2005-04-05 10:15:00,23.6,23.61,23.6,23.6,1700.0,11.4243,11.4292,11.4243,11.4243,1700.0
2005-04-05 10:20:00,23.6,23.61,23.55,23.55,5000.0,11.4243,11.4292,11.4001,11.4001,5000.0
2005-04-05 10:25:00,23.56,23.57,23.55,23.55,3200.0,11.405,11.4098,11.4001,11.4001,3200.0
2005-04-05 10:30:00,23.57,23.63,23.57,23.63,3100.0,11.4098,11.4389,11.4098,11.4389,3100.0
2005-04-05 10:35:00,23.63,23.63,23.59,23.59,4200.0,11.4389,11.4389,11.4195,11.4195,4200.0
2005-04-05 10:40:00,23.59,23.61,23.57,23.59,5000.0,11.4195,11.4292,11.4098,11.4195,5000.0
2005-04-05 10:45:00,23.57,23.58,23.57,23.58,2700.0,11.4098,11.4147,11.4098,11.4147,2700.0
2005-04-05 10:50:00,23.57,23.58,23.57,23.57,3300.0,11.4098,11.4147,11.4098,11.4098,3300.0
2005-04-05 10:55:00,23.58,23.58,23.57,23.57,1200.0,11.4147,11.4147,11.4098,11.4098,1200.0
2005-04-05 11:00:00,23.58,23.58,23.51,23.52,7700.0,11.4147,11.4147,11.3808,11.3856,7700.0
2005-04-05 11:05:00,23.51,23.54,23.5,23.52,9400.0,11.3808,11.3953,11.3759,11.3856,9400.0
2005-04-05 11:10:00,23.51,23.54,23.5,23.53,4000.0,11.3808,11.3953,11.3759,11.3905,4000.0
2005-04-05 11:15:00,23.54,23.54,23.52,23.54,3300.0,11.3953,11.3953,11.3856,11.3953,3300.0
2005-04-05 11:20:00,23.53,23.54,23.53,23.53,2600.0,11.3905,11.3953,11.3905,11.3905,2600.0
2005-04-05 11:25:00,23.53,23.55,23.53,23.55,3100.0,11.3905,11.4001,11.3905,11.4001,3100.0
2005-04-05 11:30:00,23.55,23.55,23.51,23.51,6100.0,11.4001,11.4001,11.3808,11.3808,6100.0
2005-04-05 11:35:00,23.52,23.62,23.52,23.55,8000.0,11.3856,11.434,11.3856,11.4001,8000.0
2005-04-05 11:40:00,23.55,23.56,23.53,23.55,1000.0,11.4001,11.405,11.3905,11.4001,1000.0
2005-04-05 11:45:00,23.55,23.55,23.54,23.54,2500.0,11.4001,11.4001,11.3953,11.3953,2500.0
2005-04-05 11:50:00,23.54,23.55,23.54,23.54,2800.0,11.3953,11.4001,11.3953,11.3953,2800.0
2005-04-05 11:55:00,23.54,23.54,23.46,23.49,7200.0,11.3953,11.3953,11.3566,11.3711,7200.0
2005-04-05 12:00:00,23.5,23.51,23.5,23.5,2800.0,11.3759,11.3808,11.3759,11.3759,2800.0
2005-04-05 12:05:00,23.52,23.52,23.51,23.52,1800.0,11.3856,11.3856,11.3808,11.3856,1800.0
2005-04-05 12:10:00,23.54,23.54,23.53,23.54,3300.0,11.3953,11.3953,11.3905,11.3953,3300.0
2005-04-05 12:15:00,23.55,23.57,23.54,23.57,2400.0,11.4001,11.4098,11.3953,11.4098,2400.0
2005-04-05 12:20:00,23.56,23.59,23.56,23.59,11100.0,11.405,11.4195,11.405,11.4195,11100.0
2005-04-05 12:25:00,23.59,23.6,23.59,23.6,2100.0,11.4195,11.4243,11.4195,11.4243,2100.0
2005-04-05 12:30:00,23.59,23.63,23.59,23.62,6100.0,11.4195,11.4389,11.4195,11.434,6100.0
2005-04-05 12:35:00,23.62,23.62,23.62,23.62,200.0,11.434,11.434,11.434,11.434,200.0
2005-04-05 12:40:00,23.63,23.66,23.63,23.63,4800.0,11.4389,11.4534,11.4389,11.4389,4800.0
2005-04-05 12:45:00,23.64,23.64,23.63,23.63,2600.0,11.4437,11.4437,11.4389,11.4389,2600.0
2005-04-05 12:50:00,23.63,23.64,23.63,23.64,2800.0,11.4389,11.4437,11.4389,11.4437,2800.0
2005-04-05 12:55:00,23.64,23.65,23.63,23.63,4400.0,11.4437,11.4485,11.4389,11.4389,4400.0
2005-04-05 13:00:00,23.63,23.64,23.63,23.63,1400.0,11.4389,11.4437,11.4389,11.4389,1400.0
2005-04-05 13:05:00,23.63,23.64,23.63,23.64,4800.0,11.4389,11.4437,11.4389,11.4437,4800.0
2005-04-05 13:10:00,23.63,23.67,23.63,23.67,3000.0,11.4389,11.4582,11.4389,11.4582,3000.0
2005-04-05 13:15:00,23.66,23.67,23.66,23.66,3800.0,11.4534,11.4582,11.4534,11.4534,3800.0
2005-04-05 13:20:00,23.66,23.66,23.65,23.65,3000.0,11.4534,11.4534,11.4485,11.4485,3000.0
2005-04-05 13:25:00,23.64,23.64,23.64,23.64,500.0,11.4437,11.4437,11.4437,11.4437,500.0
2005-04-05 13:30:00,23.64,23.65,23.63,23.64,2700.0,11.4437,11.4485,11.4389,11.4437,2700.0
2005-04-05 13:35:00,23.64,23.64,23.59,23.61,4400.0,11.4437,11.4437,11.4195,11.4292,4400.0
2005-04-05 13:40:00,23.59,23.61,23.59,23.59,3900.0,11.4195,11.4292,11.4195,11.4195,3900.0
2005-04-05 13:45:00,23.58,23.64,23.58,23.64,3100.0,11.4147,11.4437,11.4147,11.4437,3100.0
2005-04-05 13:50:00,23.65,23.65,23.61,23.61,6100.0,11.4485,11.4485,11.4292,11.4292,6100.0
2005-04-05 13:55:00,23.62,23.68,23.62,23.67,6100.0,11.434,11.4631,11.434,11.4582,6100.0
2005-04-05 14:00:00,23.67,23.67,23.61,23.63,9000.0,11.4582,11.4582,11.4292,11.4389,9000.0
2005-04-05 14:05:00,23.64,23.64,23.6,23.61,5500.0,11.4437,11.4437,11.4243,11.4292,5500.0
2005-04-05 14:10:00,23.6,23.62,23.6,23.61,3400.0,11.4243,11.434,11.4243,11.4292,3400.0
2005-04-05 14:15:00,23.6,23.6,23.5,23.54,16100.0,11.4243,11.4243,11.3759,11.3953,16100.0
2005-04-05 14:20:00,23.54,23.59,23.54,23.59,10200.0,11.3953,11.4195,11.3953,11.4195,10200.0
2005-04-05 14:25:00,23.59,23.62,23.58,23.61,5300.0,11.4195,11.434,11.4147,11.4292,5300.0
2005-04-05 14:30:00,23.61,23.64,23.61,23.63,5300.0,11.4292,11.4437,11.4292,11.4389,5300.0
2005-04-05 14:35:00,23.63,23.65,23.62,23.64,8600.0,11.4389,11.4485,11.434,11.4437,8600.0
2005-04-05 14:40:00,23.64,23.65,23.62,23.62,4700.0,11.4437,11.4485,11.434,11.434,4700.0
2005-04-05 14:45:00,23.61,23.61,23.59,23.59,3300.0,11.4292,11.4292,11.4195,11.4195,3300.0
2005-04-05 14:50:00,23.6,23.66,23.59,23.6,5700.0,11.4243,11.4534,11.4195,11.4243,5700.0
2005-04-05 14:55:00,23.59,23.6,23.59,23.6,6900.0,11.4195,11.4243,11.4195,11.4243,6900.0
2005-04-05 15:00:00,23.59,23.59,23.57,23.58,2200.0,11.4195,11.4195,11.4098,11.4147,2200.0
2005-04-05 15:05:00,23.58,23.58,23.57,23.57,3000.0,11.4147,11.4147,11.4098,11.4098,3000.0
2005-04-05 15:10:00,23.57,23.58,23.57,23.57,4300.0,11.4098,11.4147,11.4098,11.4098,4300.0
2005-04-05 15:15:00,23.57,23.57,23.54,23.54,7800.0,11.4098,11.4098,11.3953,11.3953,7800.0
2005-04-05 15:20:00,23.54,23.57,23.54,23.56,5900.0,11.3953,11.4098,11.3953,11.405,5900.0
2005-04-05 15:25:00,23.57,23.58,23.56,23.57,6400.0,11.4098,11.4147,11.405,11.4098,6400.0
2005-04-05 15:30:00,23.57,23.59,23.55,23.58,14000.0,11.4098,11.4195,11.4001,11.4147,14000.0
2005-04-05 15:35:00,23.58,23.58,23.57,23.58,6100.0,11.4147,11.4147,11.4098,11.4147,6100.0
2005-04-05 15:40:00,23.57,23.58,23.52,23.52,8600.0,11.4098,11.4147,11.3856,11.3856,8600.0
2005-04-05 15:45:00,23.53,23.54,23.52,23.52,6400.0,11.3905,11.3953,11.3856,11.3856,6400.0
2005-04-05 15:50:00,23.52,23.53,23.5,23.51,11700.0,11.3856,11.3905,11.3759,11.3808,11700.0
2005-04-05 15:55:00,23.52,23.54,23.5,23.51,18000.0,11.3856,11.3953,11.3759,11.3808,18000.0
2005-04-06 09:30:00,23.63,23.73,23.55,23.7,18000.0,11.4389,11.4873,11.4001,11.4727,18000.0
2005-04-06 09:35:00,23.68,23.68,23.64,23.66,4100.0,11.4631,11.4631,11.4437,11.4534,4100.0
2005-04-06 09:40:00,23.65,23.65,23.6,23.6,9900.0,11.4485,11.4485,11.4243,11.4243,9900.0
2005-04-06 09:45:00,23.6,23.6,23.59,23.59,3600.0,11.4243,11.4243,11.4195,11.4195,3600.0
2005-04-06 09:50:00,23.6,23.65,23.6,23.63,3400.0,11.4243,11.4485,11.4243,11.4389,3400.0
2005-04-06 09:55:00,23.63,23.65,23.62,23.62,4600.0,11.4389,11.4485,11.434,11.434,4600.0
2005-04-06 10:00:00,23.62,23.65,23.61,23.65,2800.0,11.434,11.4485,11.4292,11.4485,2800.0
2005-04-06 10:05:00,23.64,23.65,23.64,23.64,2000.0,11.4437,11.4485,11.4437,11.4437,2000.0
2005-04-06 10:10:00,23.65,23.67,23.63,23.65,2400.0,11.4485,11.4582,11.4389,11.4485,2400.0
2005-04-06 10:15:00,23.65,23.65,23.64,23.64,2700.0,11.4485,11.4485,11.4437,11.4437,2700.0
2005-04-06 10:20:00,23.65,23.67,23.64,23.67,3600.0,11.4485,11.4582,11.4437,11.4582,3600.0
2005-04-06 10:25:00,23.66,23.67,23.65,23.65,5400.0,11.4534,11.4582,11.4485,11.4485,5400.0
2005-04-06 10:30:00,23.64,23.71,23.64,23.65,8900.0,11.4437,11.4776,11.4437,11.4485,8900.0
2005-04-06 10:35:00,23.65,23.65,23.59,23.62,16100.0,11.4485,11.4485,11.4195,11.434,16100.0
2005-04-06 10:40:00,23.62,23.66,23.61,23.66,5300.0,11.434,11.4534,11.4292,11.4534,5300.0
2005-04-06 10:45:00,23.7,23.75,23.7,23.72,11300.0,11.4727,11.497,11.4727,11.4824,11300.0
2005-04-06 10:50:00,23.72,23.72,23.68,23.7,2000.0,11.4824,11.4824,11.4631,11.4727,2000.0
2005-04-06 10:55:00,23.69,23.75,23.69,23.74,5500.0,11.4679,11.497,11.4679,11.4921,5500.0
2005-04-06 11:00:00,23.72,23.78,23.72,23.78,3000.0,11.4824,11.5115,11.4824,11.5115,3000.0
2005-04-06 11:05:00,23.79,23.8,23.77,23.78,2300.0,11.5163,11.5212,11.5066,11.5115,2300.0
2005-04-06 11:10:00,23.78,23.8,23.77,23.78,3400.0,11.5115,11.5212,11.5066,11.5115,3400.0
2005-04-06 11:15:00,23.77,23.77,23.69,23.73,7900.0,11.5066,11.5066,11.4679,11.4873,7900.0
2005-04-06 11:20:00,23.73,23.74,23.71,23.72,5900.0,11.4873,11.4921,11.4776,11.4824,5900.0
2005-04-06 11:25:00,23.72,23.85,23.72,23.81,7000.0,11.4824,11.5454,11.4824,11.526,7000.0
2005-04-06 11:30:00,23.81,23.84,23.79,23.79,3900.0,11.526,11.5405,11.5163,11.5163,3900.0
2005-04-06 11:35:00,23.8,23.83,23.8,23.8,1400.0,11.5212,11.5357,11.5212,11.5212,1400.0
2005-04-06 11:40:00,23.8,23.81,23.76,23.77,10100.0,11.5212,11.526,11.5018,11.5066,10100.0
2005-04-06 11:45:00,23.78,23.8,23.78,23.78,1100.0,11.5115,11.5212,11.5115,11.5115,1100.0
2005-04-06 11:50:00,23.78,23.79,23.76,23.77,2300.0,11.5115,11.5163,11.5018,11.5066,2300.0
2005-04-06 11:55:00,23.77,23.8,23.75,23.75,2600.0,11.5066,11.5212,11.497,11.497,2600.0
2005-04-06 12:00:00,23.77,23.78,23.75,23.78,3800.0,11.5066,11.5115,11.497,11.5115,3800.0
2005-04-06 12:05:00,23.76,23.78,23.76,23.78,2900.0,11.5018,11.5115,11.5018,11.5115,2900.0
2005-04-06 12:10:00,23.76,23.79,23.76,23.78,4600.0,11.5018,11.5163,11.5018,11.5115,4600.0
2005-04-06 12:15:00,23.77,23.77,23.71,23.73,4000.0,11.5066,11.5066,11.4776,11.4873,4000.0
2005-04-06 12:20:00,23.71,23.76,23.71,23.75,2200.0,11.4776,11.5018,11.4776,11.497,2200.0
2005-04-06 12:25:00,23.75,23.79,23.72,23.72,6100.0,11.497,11.5163,11.4824,11.4824,6100.0
2005-04-06 12:30:00,23.72,23.77,23.72,23.76,2900.0,11.4824,11.5066,11.4824,11.5018,2900.0
2005-04-06 12:35:00,23.77,23.82,23.75,23.8,7800.0,11.5066,11.5308,11.497,11.5212,7800.0
2005-04-06 12:40:00,23.81,23.81,23.78,23.79,2900.0,11.526,11.526,11.5115,11.5163,2900.0
2005-04-06 12:45:00,23.8,23.8,23.77,23.77,3200.0,11.5212,11.5212,11.5066,11.5066,3200.0
2005-04-06 12:50:00,23.77,23.79,23.77,23.79,3600.0,11.5066,11.5163,11.5066,11.5163,3600.0
2005-04-06 12:55:00,23.78,23.78,23.77,23.77,1400.0,11.5115,11.5115,11.5066,11.5066,1400.0
2005-04-06 13:00:00,23.78,23.79,23.72,23.74,24800.0,11.5115,11.5163,11.4824,11.4921,24800.0
2005-04-06 13:05:00,23.76,23.79,23.76,23.76,2800.0,11.5018,11.5163,11.5018,11.5018,2800.0
2005-04-06 13:10:00,23.77,23.79,23.77,23.78,4000.0,11.5066,11.5163,11.5066,11.5115,4000.0
2005-04-06 13:15:00,23.78,23.78,23.74,23.76,5600.0,11.5115,11.5115,11.4921,11.5018,5600.0
2005-04-06 13:20:00,23.76,23.76,23.74,23.75,2300.0,11.5018,11.5018,11.4921,11.497,2300.0
2005-04-06 13:25:00,23.74,23.75,23.74,23.75,1300.0,11.4921,11.497,11.4921,11.497,1300.0
2005-04-06 13:30:00,23.74,23.75,23.74,23.74,400.0,11.4921,11.497,11.4921,11.4921,400.0
2005-04-06 13:35:00,23.75,23.75,23.73,23.74,2700.0,11.497,11.497,11.4873,11.4921,2700.0
2005-04-06 13:40:00,23.73,23.74,23.72,23.72,5000.0,11.4873,11.4921,11.4824,11.4824,5000.0
2005-04-06 13:45:00,23.72,23.75,23.72,23.74,10100.0,11.4824,11.497,11.4824,11.4921,10100.0
2005-04-06 13:50:00,23.74,23.74,23.71,23.71,7800.0,11.4921,11.4921,11.4776,11.4776,7800.0
2005-04-06 13:55:00,23.71,23.73,23.68,23.73,6000.0,11.4776,11.4873,11.4631,11.4873,6000.0
2005-04-06 14:00:00,23.71,23.75,23.69,23.75,9700.0,11.4776,11.497,11.4679,11.497,9700.0
2005-04-06 14:05:00,23.72,23.76,23.72,23.73,6300.0,11.4824,11.5018,11.4824,11.4873,6300.0
2005-04-06 14:10:00,23.73,23.75,23.73,23.74,2100.0,11.4873,11.497,11.4873,11.4921,2100.0
2005-04-06 14:15:00,23.73,23.75,23.73,23.75,400.0,11.4873,11.497,11.4873,11.497,400.0
2005-04-06 14:20:00,23.74,23.75,23.73,23.74,800.0,11.4921,11.497,11.4873,11.4921,800.0
2005-04-06 14:25:00,23.73,23.79,23.73,23.79,4300.0,11.4873,11.5163,11.4873,11.5163,4300.0
2005-04-06 14:30:00,23.78,23.79,23.77,23.78,1500.0,11.5115,11.5163,11.5066,11.5115,1500.0
2005-04-06 14:35:00,23.78,23.78,23.75,23.76,7000.0,11.5115,11.5115,11.497,11.5018,7000.0
2005-04-06 14:40:00,23.76,23.77,23.74,23.74,3100.0,11.5018,11.5066,11.4921,11.4921,3100.0
2005-04-06 14:45:00,23.74,23.75,23.73,23.74,2900.0,11.4921,11.497,11.4873,11.4921,2900.0
2005-04-06 14:50:00,23.74,23.76,23.74,23.76,3000.0,11.4921,11.5018,11.4921,11.5018,3000.0
2005-04-06 14:55:00,23.77,23.77,23.74,23.74,1900.0,11.5066,11.5066,11.4921,11.4921,1900.0
2005-04-06 15:00:00,23.75,23.75,23.73,23.75,1600.0,11.497,11.497,11.4873,11.497,1600.0
2005-04-06 15:05:00,23.74,23.76,23.73,23.75,1300.0,11.4921,11.5018,11.4873,11.497,1300.0
2005-04-06 15:10:00,23.75,23.75,23.73,23.74,3700.0,11.497,11.497,11.4873,11.4921,3700.0
2005-04-06 15:15:00,23.73,23.75,23.73,23.74,5500.0,11.4873,11.497,11.4873,11.4921,5500.0
2005-04-06 15:20:00,23.74,23.74,23.68,23.71,9700.0,11.4921,11.4921,11.4631,11.4776,9700.0
2005-04-06 15:25:00,23.7,23.7,23.66,23.68,14700.0,11.4727,11.4727,11.4534,11.4631,14700.0
2005-04-06 15:30:00,23.67,23.68,23.65,23.67,6100.0,11.4582,11.4631,11.4485,11.4582,6100.0
2005-04-06 15:35:00,23.68,23.68,23.67,23.68,4200.0,11.4631,11.4631,11.4582,11.4631,4200.0
2005-04-06 15:40:00,23.66,23.71,23.66,23.71,4500.0,11.4534,11.4776,11.4534,11.4776,4500.0
2005-04-06 15:45:00,23.7,23.7,23.69,23.7,5900.0,11.4727,11.4727,11.4679,11.4727,5900.0
2005-04-06 15:50:00,23.69,23.7,23.68,23.69,9000.0,11.4679,11.4727,11.4631,11.4679,9000.0
2005-04-06 15:55:00,23.69,23.7,23.64,23.68,15200.0,11.4679,11.4727,11.4437,11.4631,15200.0
2005-04-07 09:30:00,23.63,23.73,23.57,23.68,14100.0,11.4389,11.4873,11.4098,11.4631,14100.0
2005-04-07 09:35:00,23.69,23.72,23.66,23.69,4800.0,11.4679,11.4824,11.4534,11.4679,4800.0
2005-04-07 09:40:00,23.71,23.71,23.63,23.63,6000.0,11.4776,11.4776,11.4389,11.4389,6000.0
2005-04-07 09:45:00,23.63,23.64,23.61,23.63,2800.0,11.4389,11.4437,11.4292,11.4389,2800.0
2005-04-07 09:50:00,23.64,23.65,23.61,23.65,800.0,11.4437,11.4485,11.4292,11.4485,800.0
2005-04-07 09:55:00,23.65,23.7,23.65,23.66,4900.0,11.4485,11.4727,11.4485,11.4534,4900.0
2005-04-07 10:00:00,23.68,23.68,23.63,23.64,4700.0,11.4631,11.4631,11.4389,11.4437,4700.0
2005-04-07 10:05:00,23.64,23.67,23.63,23.63,4500.0,11.4437,11.4582,11.4389,11.4389,4500.0
2005-04-07 10:10:00,23.64,23.67,23.62,23.67,3700.0,11.4437,11.4582,11.434,11.4582,3700.0
2005-04-07 10:15:00,23.65,23.65,23.65,23.65,1100.0,11.4485,11.4485,11.4485,11.4485,1100.0
2005-04-07 10:20:00,23.66,23.66,23.64,23.65,2000.0,11.4534,11.4534,11.4437,11.4485,2000.0
2005-04-07 10:25:00,23.65,23.65,23.64,23.64,1200.0,11.4485,11.4485,11.4437,11.4437,1200.0
2005-04-07 10:30:00,23.65,23.71,23.65,23.7,7900.0,11.4485,11.4776,11.4485,11.4727,7900.0
2005-04-07 10:35:00,23.68,23.7,23.68,23.68,5100.0,11.4631,11.4727,11.4631,11.4631,5100.0
2005-04-07 10:40:00,23.69,23.74,23.68,23.74,6000.0,11.4679,11.4921,11.4631,11.4921,6000.0
2005-04-07 10:45:00,23.73,23.74,23.73,23.73,9000.0,11.4873,11.4921,11.4873,11.4873,9000.0
2005-04-07 10:50:00,23.74,23.74,23.73,23.73,5300.0,11.4921,11.4921,11.4873,11.4873,5300.0
2005-04-07 10:55:00,23.73,23.73,23.72,23.72,2300.0,11.4873,11.4873,11.4824,11.4824,2300.0
2005-04-07 11:00:00,23.72,23.74,23.7,23.71,22600.0,11.4824,11.4921,11.4727,11.4776,22600.0
2005-04-07 11:05:00,23.71,23.71,23.7,23.71,3700.0,11.4776,11.4776,11.4727,11.4776,3700.0
2005-04-07 11:10:00,23.71,23.71,23.7,23.7,5300.0,11.4776,11.4776,11.4727,11.4727,5300.0
2005-04-07 11:15:00,23.71,23.73,23.7,23.71,3300.0,11.4776,11.4873,11.4727,11.4776,3300.0
2005-04-07 11:20:00,23.72,23.72,23.71,23.72,4700.0,11.4824,11.4824,11.4776,11.4824,4700.0
2005-04-07 11:25:00,23.71,23.71,23.69,23.7,1600.0,11.4776,11.4776,11.4679,11.4727,1600.0
2005-04-07 11:30:00,23.7,23.71,23.7,23.7,1500.0,11.4727,11.4776,11.4727,11.4727,1500.0
2005-04-07 11:35:00,23.7,23.72,23.7,23.71,700.0,11.4727,11.4824,11.4727,11.4776,700.0
2005-04-07 11:40:00,23.71,23.71,23.71,23.71,500.0,11.4776,11.4776,11.4776,11.4776,500.0
2005-04-07 11:45:00,23.7,23.7,23.7,23.7,1300.0,11.4727,11.4727,11.4727,11.4727,1300.0
2005-04-07 11:50:00,23.71,23.71,23.7,23.71,1900.0,11.4776,11.4776,11.4727,11.4776,1900.0
2005-04-07 11:55:00,23.72,23.73,23.7,23.72,4100.0,11.4824,11.4873,11.4727,11.4824,4100.0
2005-04-07 12:00:00,23.74,23.74,23.72,23.72,1100.0,11.4921,11.4921,11.4824,11.4824,1100.0
2005-04-07 12:05:00,23.72,23.75,23.72,23.75,2000.0,11.4824,11.497,11.4824,11.497,2000.0
2005-04-07 12:10:00,23.74,23.81,23.73,23.81,21100.0,11.4921,11.526,11.4873,11.526,21100.0
2005-04-07 12:15:00,23.79,23.8,23.77,23.78,3200.0,11.5163,11.5212,11.5066,11.5115,3200.0
2005-04-07 12:20:00,23.79,23.79,23.76,23.76,3000.0,11.5163,11.5163,11.5018,11.5018,3000.0
2005-04-07 12:25:00,23.77,23.8,23.75,23.78,5600.0,11.5066,11.5212,11.497,11.5115,5600.0
2005-04-07 12:30:00,23.78,23.82,23.78,23.82,3300.0,11.5115,11.5308,11.5115,11.5308,3300.0
2005-04-07 12:35:00,23.8,23.9,23.8,23.9,7000.0,11.5212,11.5696,11.5212,11.5696,7000.0
2005-04-07 12:40:00,23.91,23.93,23.89,23.89,8100.0,11.5744,11.5841,11.5647,11.5647,8100.0
2005-04-07 12:45:00,23.89,23.9,23.86,23.86,3100.0,11.5647,11.5696,11.5502,11.5502,3100.0
2005-04-07 12:50:00,23.86,23.86,23.82,23.83,2800.0,11.5502,11.5502,11.5308,11.5357,2800.0
2005-04-07 12:55:00,23.84,23.86,23.84,23.84,1400.0,11.5405,11.5502,11.5405,11.5405,1400.0
2005-04-07 13:00:00,23.83,23.85,23.81,23.83,3300.0,11.5357,11.5454,11.526,11.5357,3300.0
2005-04-07 13:05:00,23.81,23.81,23.75,23.75,14300.0,11.526,11.526,11.497,11.497,14300.0
2005-04-07 13:10:00,23.75,23.77,23.74,23.74,4500.0,11.497,11.5066,11.4921,11.4921,4500.0
2005-04-07 13:15:00,23.75,23.75,23.73,23.73,2000.0,11.497,11.497,11.4873,11.4873,2000.0
2005-04-07 13:20:00,23.73,23.81,23.73,23.81,12900.0,11.4873,11.526,11.4873,11.526,12900.0
2005-04-07 13:25:00,23.8,23.82,23.8,23.8,900.0,11.5212,11.5308,11.5212,11.5212,900.0
2005-04-07 13:30:00,23.82,23.82,23.8,23.81,2200.0,11.5308,11.5308,11.5212,11.526,2200.0
2005-04-07 13:35:00,23.81,23.81,23.75,23.75,3500.0,11.526,11.526,11.497,11.497,3500.0
2005-04-07 13:40:00,23.74,23.75,23.7,23.72,4100.0,11.4921,11.497,11.4727,11.4824,4100.0
2005-04-07 13:45:00,23.74,23.74,23.71,23.71,1300.0,11.4921,11.4921,11.4776,11.4776,1300.0
2005-04-07 13:50:00,23.7,23.7,23.69,23.7,6100.0,11.4727,11.4727,11.4679,11.4727,6100.0
2005-04-07 13:55:00,23.7,23.71,23.7,23.71,3000.0,11.4727,11.4776,11.4727,11.4776,3000.0
2005-04-07 14:00:00,23.71,23.71,23.7,23.71,1400.0,11.4776,11.4776,11.4727,11.4776,1400.0
2005-04-07 14:05:00,23.71,23.77,23.71,23.76,3900.0,11.4776,11.5066,11.4776,11.5018,3900.0
2005-04-07 14:10:00,23.77,23.8,23.76,23.77,4400.0,11.5066,11.5212,11.5018,11.5066,4400.0
2005-04-07 14:15:00,23.77,23.77,23.76,23.77,1100.0,11.5066,11.5066,11.5018,11.5066,1100.0
2005-04-07 14:20:00,23.76,23.8,23.76,23.76,4000.0,11.5018,11.5212,11.5018,11.5018,4000.0
2005-04-07 14:25:00,23.75,23.75,23.73,23.73,1000.0,11.497,11.497,11.4873,11.4873,1000.0
2005-04-07 14:30:00,23.75,23.79,23.74,23.78,5200.0,11.497,11.5163,11.4921,11.5115,5200.0
2005-04-07 14:35:00,23.8,23.81,23.78,23.81,5600.0,11.5212,11.526,11.5115,11.526,5600.0
2005-04-07 14:40:00,23.81,23.83,23.8,23.81,6200.0,11.526,11.5357,11.5212,11.526,6200.0
2005-04-07 14:45:00,23.81,23.85,23.8,23.82,5200.0,11.526,11.5454,11.5212,11.5308,5200.0
2005-04-07 14:50:00,23.83,23.83,23.82,23.83,5100.0,11.5357,11.5357,11.5308,11.5357,5100.0
2005-04-07 14:55:00,23.82,23.85,23.81,23.84,6600.0,11.5308,11.5454,11.526,11.5405,6600.0
2005-04-07 15:00:00,23.85,23.89,23.82,23.82,7400.0,11.5454,11.5647,11.5308,11.5308,7400.0
2005-04-07 15:05:00,23.83,23.85,23.8,23.8,7800.0,11.5357,11.5454,11.5212,11.5212,7800.0
2005-04-07 15:10:00,23.79,23.83,23.79,23.79,8400.0,11.5163,11.5357,11.5163,11.5163,8400.0
2005-04-07 15:15:00,23.77,23.82,23.76,23.79,4900.0,11.5066,11.5308,11.5018,11.5163,4900.0
2005-04-07 15:20:00,23.79,23.81,23.77,23.81,6000.0,11.5163,11.526,11.5066,11.526,6000.0
2005-04-07 15:25:00,23.81,23.81,23.79,23.8,4700.0,11.526,11.526,11.5163,11.5212,4700.0
2005-04-07 15:30:00,23.79,23.8,23.79,23.8,3900.0,11.5163,11.5212,11.5163,11.5212,3900.0
2005-04-07 15:35:00,23.8,23.82,23.79,23.79,5500.0,11.5212,11.5308,11.5163,11.5163,5500.0
2005-04-07 15:40:00,23.81,23.81,23.76,23.78,8600.0,11.526,11.526,11.5018,11.5115,8600.0
2005-04-07 15:45:00,23.78,23.79,23.75,23.78,16600.0,11.5115,11.5163,11.497,11.5115,16600.0
2005-04-07 15:50:00,23.79,23.79,23.77,23.78,10000.0,11.5163,11.5163,11.5066,11.5115,10000.0
2005-04-07 15:55:00,23.77,23.81,23.75,23.75,17900.0,11.5066,11.526,11.497,11.497,17900.0
2005-04-08 09:30:00,23.86,23.91,23.83,23.84,18600.0,11.5502,11.5744,11.5357,11.5405,18600.0
2005-04-08 09:35:00,23.86,23.87,23.8,23.8,7800.0,11.5502,11.555,11.5212,11.5212,7800.0
2005-04-08 09:40:00,23.8,23.81,23.76,23.76,5600.0,11.5212,11.526,11.5018,11.5018,5600.0
2005-04-08 09:45:00,23.75,23.85,23.75,23.82,11200.0,11.497,11.5454,11.497,11.5308,11200.0
2005-04-08 09:50:00,23.82,23.85,23.82,23.85,3700.0,11.5308,11.5454,11.5308,11.5454,3700.0
2005-04-08 09:55:00,23.83,23.86,23.81,23.86,5100.0,11.5357,11.5502,11.526,11.5502,5100.0
2005-04-08 10:00:00,23.85,23.87,23.82,23.82,8000.0,11.5454,11.555,11.5308,11.5308,8000.0
2005-04-08 10:05:00,23.83,23.83,23.8,23.82,4900.0,11.5357,11.5357,11.5212,11.5308,4900.0
2005-04-08 10:10:00,23.82,23.85,23.81,23.83,9600.0,11.5308,11.5454,11.526,11.5357,9600.0
2005-04-08 10:15:00,23.81,23.85,23.81,23.83,33200.0,11.526,11.5454,11.526,11.5357,33200.0
2005-04-08 10:20:00,23.82,23.84,23.81,23.81,3500.0,11.5308,11.5405,11.526,11.526,3500.0
2005-04-08 10:25:00,23.83,23.83,23.81,23.82,8800.0,11.5357,11.5357,11.526,11.5308,8800.0
2005-04-08 10:30:00,23.82,23.83,23.81,23.82,4600.0,11.5308,11.5357,11.526,11.5308,4600.0
2005-04-08 10:35:00,23.8,23.82,23.8,23.8,10700.0,11.5212,11.5308,11.5212,11.5212,10700.0
2005-04-08 10:40:00,23.8,23.81,23.77,23.78,2900.0,11.5212,11.526,11.5066,11.5115,2900.0
2005-04-08 10:45:00,23.78,23.78,23.75,23.77,6000.0,11.5115,11.5115,11.497,11.5066,6000.0
2005-04-08 10:50:00,23.76,23.77,23.75,23.75,5400.0,11.5018,11.5066,11.497,11.497,5400.0
2005-04-08 10:55:00,23.75,23.8,23.75,23.78,2500.0,11.497,11.5212,11.497,11.5115,2500.0
2005-04-08 11:00:00,23.79,23.79,23.77,23.77,2400.0,11.5163,11.5163,11.5066,11.5066,2400.0
2005-04-08 11:05:00,23.77,23.78,23.77,23.78,1400.0,11.5066,11.5115,11.5066,11.5115,1400.0
2005-04-08 11:10:00,23.79,23.82,23.78,23.82,8700.0,11.5163,11.5308,11.5115,11.5308,8700.0
2005-04-08 11:15:00,23.81,23.81,23.8,23.8,3700.0,11.526,11.526,11.5212,11.5212,3700.0
2005-04-08 11:20:00,23.81,23.81,23.8,23.8,2500.0,11.526,11.526,11.5212,11.5212,2500.0
2005-04-08 11:25:00,23.81,23.81,23.8,23.8,3500.0,11.526,11.526,11.5212,11.5212,3500.0
2005-04-08 11:30:00,23.8,23.8,23.8,23.8,2800.0,11.5212,11.5212,11.5212,11.5212,2800.0
2005-04-08 11:35:00,23.8,23.82,23.8,23.82,2800.0,11.5212,11.5308,11.5212,11.5308,2800.0
2005-04-08 11:40:00,23.81,23.81,23.72,23.73,4900.0,11.526,11.526,11.4824,11.4873,4900.0
2005-04-08 11:45:00,23.73,23.77,23.71,23.72,13300.0,11.4873,11.5066,11.4776,11.4824,13300.0
2005-04-08 11:50:00,23.72,23.73,23.67,23.69,4500.0,11.4824,11.4873,11.4582,11.4679,4500.0
2005-04-08 11:55:00,23.69,23.76,23.69,23.76,4400.0,11.4679,11.5018,11.4679,11.5018,4400.0
2005-04-08 12:00:00,23.75,23.76,23.75,23.76,6400.0,11.497,11.5018,11.497,11.5018,6400.0
2005-04-08 12:05:00,23.76,23.76,23.75,23.75,1000.0,11.5018,11.5018,11.497,11.497,1000.0
2005-04-08 12:10:00,23.75,23.78,23.75,23.78,3400.0,11.497,11.5115,11.497,11.5115,3400.0
2005-04-08 12:15:00,23.76,23.76,23.75,23.76,1900.0,11.5018,11.5018,11.497,11.5018,1900.0
2005-04-08 12:20:00,23.75,23.76,23.75,23.76,1100.0,11.497,11.5018,11.497,11.5018,1100.0
2005-04-08 12:25:00,23.76,23.79,23.75,23.77,4100.0,11.5018,11.5163,11.497,11.5066,4100.0
2005-04-08 12:30:00,23.77,23.78,23.76,23.77,2300.0,11.5066,11.5115,11.5018,11.5066,2300.0
2005-04-08 12:35:00,23.76,23.77,23.76,23.77,600.0,11.5018,11.5066,11.5018,11.5066,600.0
2005-04-08 12:40:00,23.77,23.8,23.77,23.8,800.0,11.5066,11.5212,11.5066,11.5212,800.0
2005-04-08 12:45:00,23.8,23.8,23.77,23.77,4700.0,11.5212,11.5212,11.5066,11.5066,4700.0
2005-04-08 12:50:00,23.77,23.8,23.77,23.8,8700.0,11.5066,11.5212,11.5066,11.5212,8700.0
2005-04-08 12:55:00,23.8,23.8,23.75,23.75,10400.0,11.5212,11.5212,11.497,11.497,10400.0
2005-04-08 13:00:00,23.76,23.8,23.76,23.8,10500.0,11.5018,11.5212,11.5018,11.5212,10500.0
2005-04-08 13:05:00,23.8,23.81,23.78,23.78,6200.0,11.5212,11.526,11.5115,11.5115,6200.0
2005-04-08 13:10:00,23.78,23.82,23.78,23.82,4900.0,11.5115,11.5308,11.5115,11.5308,4900.0
2005-04-08 13:15:00,23.82,23.82,23.75,23.77,8900.0,11.5308,11.5308,11.497,11.5066,8900.0
2005-04-08 13:20:00,23.78,23.81,23.75,23.79,3300.0,11.5115,11.526,11.497,11.5163,3300.0
2005-04-08 13:25:00,23.78,23.81,23.75,23.75,2300.0,11.5115,11.526,11.497,11.497,2300.0
2005-04-08 13:30:00,23.75,23.8,23.75,23.75,10100.0,11.497,11.5212,11.497,11.497,10100.0
2005-04-08 13:35:00,23.75,23.78,23.75,23.78,2400.0,11.497,11.5115,11.497,11.5115,2400.0
2005-04-08 13:40:00,23.77,23.81,23.77,23.81,5600.0,11.5066,11.526,11.5066,11.526,5600.0
2005-04-08 13:45:00,23.81,23.82,23.8,23.81,2700.0,11.526,11.5308,11.5212,11.526,2700.0
2005-04-08 13:50:00,23.81,23.81,23.76,23.8,14900.0,11.526,11.526,11.5018,11.5212,14900.0
2005-04-08 13:55:00,23.8,23.82,23.79,23.8,8500.0,11.5212,11.5308,11.5163,11.5212,8500.0
2005-04-08 14:00:00,23.8,23.81,23.79,23.8,6500.0,11.5212,11.526,11.5163,11.5212,6500.0
2005-04-08 14:05:00,23.79,23.8,23.73,23.75,11600.0,11.5163,11.5212,11.4873,11.497,11600.0
2005-04-08 14:10:00,23.76,23.78,23.74,23.78,11600.0,11.5018,11.5115,11.4921,11.5115,11600.0
2005-04-08 14:15:00,23.78,23.78,23.72,23.73,6900.0,11.5115,11.5115,11.4824,11.4873,6900.0
2005-04-08 14:20:00,23.75,23.75,23.72,23.74,3100.0,11.497,11.497,11.4824,11.4921,3100.0
2005-04-08 14:25:00,23.71,23.73,23.69,23.71,2700.0,11.4776,11.4873,11.4679,11.4776,2700.0
2005-04-08 14:30:00,23.73,23.75,23.72,23.75,3900.0,11.4873,11.497,11.4824,11.497,3900.0
2005-04-08 14:35:00,23.75,23.76,23.73,23.76,4000.0,11.497,11.5018,11.4873,11.5018,4000.0
2005-04-08 14:40:00,23.76,23.76,23.72,23.72,2200.0,11.5018,11.5018,11.4824,11.4824,2200.0
2005-04-08 14:45:00,23.73,23.75,23.72,23.74,2800.0,11.4873,11.497,11.4824,11.4921,2800.0
2005-04-08 14:50:00,23.76,23.76,23.73,23.75,2400.0,11.5018,11.5018,11.4873,11.497,2400.0
2005-04-08 14:55:00,23.75,23.75,23.72,23.72,4800.0,11.497,11.497,11.4824,11.4824,4800.0
2005-04-08 15:00:00,23.72,23.74,23.71,23.73,7000.0,11.4824,11.4921,11.4776,11.4873,7000.0
2005-04-08 15:05:00,23.75,23.75,23.71,23.71,7200.0,11.497,11.497,11.4776,11.4776,7200.0
2005-04-08 15:10:00,23.71,23.72,23.66,23.69,9900.0,11.4776,11.4824,11.4534,11.4679,9900.0
2005-04-08 15:15:00,23.68,23.7,23.63,23.64,10200.0,11.4631,11.4727,11.4389,11.4437,10200.0
2005-04-08 15:20:00,23.64,23.65,23.63,23.65,6500.0,11.4437,11.4485,11.4389,11.4485,6500.0
2005-04-08 15:25:00,23.65,23.67,23.64,23.65,7900.0,11.4485,11.4582,11.4437,11.4485,7900.0
2005-04-08 15:30:00,23.64,23.64,23.61,23.62,7000.0,11.4437,11.4437,11.4292,11.434,7000.0
2005-04-08 15:35:00,23.62,23.67,23.62,23.66,9600.0,11.434,11.4582,11.434,11.4534,9600.0
2005-04-08 15:40:00,23.65,23.7,23.65,23.66,17900.0,11.4485,11.4727,11.4485,11.4534,17900.0
2005-04-08 15:45:00,23.66,23.69,23.65,23.65,14000.0,11.4534,11.4679,11.4485,11.4485,14000.0
2005-04-08 15:50:00,23.67,23.68,23.65,23.65,6800.0,11.4582,11.4631,11.4485,11.4485,6800.0
2005-04-08 15:55:00,23.66,23.67,23.62,23.64,12700.0,11.4534,11.4582,11.434,11.4437,12700.0
2005-04-11 09:30:00,23.68,23.77,23.63,23.74,7600.0,11.4631,11.5066,11.4389,11.4921,7600.0
2005-04-11 09:35:00,23.74,23.74,23.65,23.67,6400.0,11.4921,11.4921,11.4485,11.4582,6400.0
2005-04-11 09:40:00,23.64,23.68,23.64,23.65,3100.0,11.4437,11.4631,11.4437,11.4485,3100.0
2005-04-11 09:45:00,23.66,23.73,23.63,23.71,12000.0,11.4534,11.4873,11.4389,11.4776,12000.0
2005-04-11 09:50:00,23.72,23.72,23.66,23.7,8200.0,11.4824,11.4824,11.4534,11.4727,8200.0
2005-04-11 09:55:00,23.69,23.69,23.67,23.67,2300.0,11.4679,11.4679,11.4582,11.4582,2300.0
2005-04-11 10:00:00,23.67,23.7,23.67,23.68,3600.0,11.4582,11.4727,11.4582,11.4631,3600.0
2005-04-11 10:05:00,23.68,23.68,23.63,23.65,10000.0,11.4631,11.4631,11.4389,11.4485,10000.0
2005-04-11 10:10:00,23.66,23.68,23.64,23.66,8800.0,11.4534,11.4631,11.4437,11.4534,8800.0
2005-04-11 10:15:00,23.64,23.67,23.64,23.65,11800.0,11.4437,11.4582,11.4437,11.4485,11800.0
2005-04-11 10:20:00,23.64,23.7,23.63,23.7,13200.0,11.4437,11.4727,11.4389,11.4727,13200.0
2005-04-11 10:25:00,23.68,23.7,23.67,23.7,3900.0,11.4631,11.4727,11.4582,11.4727,3900.0
2005-04-11 10:30:00,23.7,23.75,23.7,23.75,9000.0,11.4727,11.497,11.4727,11.497,9000.0
2005-04-11 10:35:00,23.75,23.75,23.73,23.73,1900.0,11.497,11.497,11.4873,11.4873,1900.0
2005-04-11 10:40:00,23.73,23.74,23.72,23.72,1400.0,11.4873,11.4921,11.4824,11.4824,1400.0
2005-04-11 10:45:00,23.73,23.73,23.69,23.7,1900.0,11.4873,11.4873,11.4679,11.4727,1900.0
2005-04-11 10:50:00,23.71,23.71,23.66,23.67,7700.0,11.4776,11.4776,11.4534,11.4582,7700.0
2005-04-11 10:55:00,23.69,23.72,23.68,23.71,2800.0,11.4679,11.4824,11.4631,11.4776,2800.0
2005-04-11 11:00:00,23.7,23.71,23.68,23.71,1600.0,11.4727,11.4776,11.4631,11.4776,1600.0
2005-04-11 11:05:00,23.7,23.72,23.7,23.71,1600.0,11.4727,11.4824,11.4727,11.4776,1600.0
2005-04-11 11:10:00,23.72,23.72,23.67,23.71,15000.0,11.4824,11.4824,11.4582,11.4776,15000.0
2005-04-11 11:15:00,23.71,23.71,23.69,23.7,34100.0,11.4776,11.4776,11.4679,11.4727,34100.0
2005-04-11 11:20:00,23.7,23.7,23.66,23.66,9200.0,11.4727,11.4727,11.4534,11.4534,9200.0
2005-04-11 11:25:00,23.68,23.69,23.67,23.69,4500.0,11.4631,11.4679,11.4582,11.4679,4500.0
2005-04-11 11:30:00,23.67,23.67,23.64,23.65,10500.0,11.4582,11.4582,11.4437,11.4485,10500.0
2005-04-11 11:35:00,23.64,23.67,23.64,23.66,9500.0,11.4437,11.4582,11.4437,11.4534,9500.0
2005-04-11 11:40:00,23.66,23.66,23.65,23.66,4100.0,11.4534,11.4534,11.4485,11.4534,4100.0
2005-04-11 11:45:00,23.65,23.66,23.64,23.64,700.0,11.4485,11.4534,11.4437,11.4437,700.0
2005-04-11 11:50:00,23.65,23.65,23.64,23.65,4200.0,11.4485,11.4485,11.4437,11.4485,4200.0
2005-04-11 11:55:00,23.65,23.66,23.64,23.64,3800.0,11.4485,11.4534,11.4437,11.4437,3800.0
2005-04-11 12:00:00,23.64,23.68,23.63,23.67,10400.0,11.4437,11.4631,11.4389,11.4582,10400.0
2005-04-11 12:05:00,23.68,23.68,23.66,23.67,3200.0,11.4631,11.4631,11.4534,11.4582,3200.0
2005-04-11 12:10:00,23.66,23.67,23.65,23.65,2900.0,11.4534,11.4582,11.4485,11.4485,2900.0
2005-04-11 12:15:00,23.66,23.66,23.65,23.65,300.0,11.4534,11.4534,11.4485,11.4485,300.0
2005-04-11 12:20:00,23.65,23.66,23.64,23.64,3500.0,11.4485,11.4534,11.4437,11.4437,3500.0
2005-04-11 12:25:00,23.66,23.66,23.64,23.66,10400.0,11.4534,11.4534,11.4437,11.4534,10400.0
2005-04-11 12:30:00,23.66,23.67,23.65,23.67,5300.0,11.4534,11.4582,11.4485,11.4582,5300.0
2005-04-11 12:35:00,23.67,23.67,23.64,23.64,5000.0,11.4582,11.4582,11.4437,11.4437,5000.0
2005-04-11 12:40:00,23.65,23.66,23.65,23.65,6200.0,11.4485,11.4534,11.4485,11.4485,6200.0
2005-04-11 12:45:00,23.65,23.66,23.65,23.65,3900.0,11.4485,11.4534,11.4485,11.4485,3900.0
2005-04-11 12:50:00,23.65,23.66,23.65,23.66,1000.0,11.4485,11.4534,11.4485,11.4534,1000.0
2005-04-11 12:55:00,23.67,23.67,23.66,23.67,3300.0,11.4582,11.4582,11.4534,11.4582,3300.0
2005-04-11 13:00:00,23.67,23.68,23.66,23.67,1700.0,11.4582,11.4631,11.4534,11.4582,1700.0
2005-04-11 13:05:00,23.67,23.67,23.64,23.64,12300.0,11.4582,11.4582,11.4437,11.4437,12300.0
2005-04-11 13:10:00,23.63,23.63,23.61,23.61,5500.0,11.4389,11.4389,11.4292,11.4292,5500.0
2005-04-11 13:15:00,23.62,23.63,23.61,23.61,7600.0,11.434,11.4389,11.4292,11.4292,7600.0
2005-04-11 13:20:00,23.63,23.63,23.6,23.6,4300.0,11.4389,11.4389,11.4243,11.4243,4300.0
2005-04-11 13:25:00,23.61,23.62,23.61,23.61,1300.0,11.4292,11.434,11.4292,11.4292,1300.0
2005-04-11 13:30:00,23.63,23.66,23.61,23.65,11200.0,11.4389,11.4534,11.4292,11.4485,11200.0
2005-04-11 13:35:00,23.64,23.65,23.64,23.64,1000.0,11.4437,11.4485,11.4437,11.4437,1000.0
2005-04-11 13:40:00,23.65,23.66,23.64,23.65,7000.0,11.4485,11.4534,11.4437,11.4485,7000.0
2005-04-11 13:45:00,23.66,23.67,23.63,23.63,29200.0,11.4534,11.4582,11.4389,11.4389,29200.0
2005-04-11 13:50:00,23.62,23.63,23.59,23.59,16400.0,11.434,11.4389,11.4195,11.4195,16400.0
2005-04-11 13:55:00,23.58,23.6,23.57,23.58,2200.0,11.4147,11.4243,11.4098,11.4147,2200.0
2005-04-11 14:00:00,23.59,23.6,23.58,23.59,8100.0,11.4195,11.4243,11.4147,11.4195,8100.0
2005-04-11 14:05:00,23.59,23.6,23.59,23.6,6300.0,11.4195,11.4243,11.4195,11.4243,6300.0
2005-04-11 14:10:00,23.6,23.6,23.59,23.59,1900.0,11.4243,11.4243,11.4195,11.4195,1900.0
2005-04-11 14:15:00,23.6,23.6,23.59,23.59,8100.0,11.4243,11.4243,11.4195,11.4195,8100.0
2005-04-11 14:20:00,23.61,23.67,23.61,23.66,7500.0,11.4292,11.4582,11.4292,11.4534,7500.0
2005-04-11 14:25:00,23.66,23.66,23.64,23.65,20000.0,11.4534,11.4534,11.4437,11.4485,20000.0
2005-04-11 14:30:00,23.65,23.69,23.65,23.67,8400.0,11.4485,11.4679,11.4485,11.4582,8400.0
2005-04-11 14:35:00,23.66,23.67,23.64,23.64,12100.0,11.4534,11.4582,11.4437,11.4437,12100.0
2005-04-11 14:40:00,23.65,23.66,23.65,23.65,6700.0,11.4485,11.4534,11.4485,11.4485,6700.0
2005-04-11 14:45:00,23.65,23.67,23.64,23.66,3700.0,11.4485,11.4582,11.4437,11.4534,3700.0
2005-04-11 14:50:00,23.67,23.69,23.65,23.65,2900.0,11.4582,11.4679,11.4485,11.4485,2900.0
2005-04-11 14:55:00,23.65,23.68,23.65,23.67,8300.0,11.4485,11.4631,11.4485,11.4582,8300.0
2005-04-11 15:00:00,23.67,23.69,23.66,23.68,4800.0,11.4582,11.4679,11.4534,11.4631,4800.0
2005-04-11 15:05:00,23.67,23.7,23.66,23.7,5800.0,11.4582,11.4727,11.4534,11.4727,5800.0
2005-04-11 15:10:00,23.69,23.7,23.67,23.68,8700.0,11.4679,11.4727,11.4582,11.4631,8700.0
2005-04-11 15:15:00,23.68,23.7,23.68,23.68,3400.0,11.4631,11.4727,11.4631,11.4631,3400.0
2005-04-11 15:20:00,23.69,23.71,23.68,23.68,3300.0,11.4679,11.4776,11.4631,11.4631,3300.0
2005-04-11 15:25:00,23.68,23.7,23.66,23.67,6300.0,11.4631,11.4727,11.4534,11.4582,6300.0
2005-04-11 15:30:00,23.67,23.67,23.65,23.66,4400.0,11.4582,11.4582,11.4485,11.4534,4400.0
2005-04-11 15:35:00,23.66,23.67,23.65,23.65,13100.0,11.4534,11.4582,11.4485,11.4485,13100.0
2005-04-11 15:40:00,23.66,23.66,23.65,23.65,2700.0,11.4534,11.4534,11.4485,11.4485,2700.0
2005-04-11 15:45:00,23.66,23.66,23.63,23.63,12600.0,11.4534,11.4534,11.4389,11.4389,12600.0
2005-04-11 15:50:00,23.63,23.66,23.63,23.64,12300.0,11.4389,11.4534,11.4389,11.4437,12300.0
2005-04-11 15:55:00,23.63,23.65,23.63,23.64,8700.0,11.4389,11.4485,11.4389,11.4437,8700.0
2005-04-12 09:30:00,23.65,23.65,23.55,23.62,11500.0,11.4485,11.4485,11.4001,11.434,11500.0
2005-04-12 09:35:00,23.62,23.62,23.53,23.56,3100.0,11.434,11.434,11.3905,11.405,3100.0
2005-04-12 09:40:00,23.55,23.55,23.52,23.52,10100.0,11.4001,11.4001,11.3856,11.3856,10100.0
2005-04-12 09:45:00,23.52,23.55,23.51,23.52,10900.0,11.3856,11.4001,11.3808,11.3856,10900.0
2005-04-12 09:50:00,23.52,23.52,23.5,23.52,8100.0,11.3856,11.3856,11.3759,11.3856,8100.0
2005-04-12 09:55:00,23.51,23.51,23.49,23.49,9500.0,11.3808,11.3808,11.3711,11.3711,9500.0
2005-04-12 10:00:00,23.5,23.5,23.48,23.49,11400.0,11.3759,11.3759,11.3662,11.3711,11400.0
2005-04-12 10:05:00,23.49,23.51,23.48,23.5,19900.0,11.3711,11.3808,11.3662,11.3759,19900.0
2005-04-12 10:10:00,23.49,23.49,23.47,23.49,5900.0,11.3711,11.3711,11.3614,11.3711,5900.0
2005-04-12 10:15:00,23.49,23.49,23.47,23.48,14400.0,11.3711,11.3711,11.3614,11.3662,14400.0
2005-04-12 10:20:00,23.48,23.48,23.47,23.48,7800.0,11.3662,11.3662,11.3614,11.3662,7800.0
2005-04-12 10:25:00,23.47,23.47,23.46,23.47,13500.0,11.3614,11.3614,11.3566,11.3614,13500.0
2005-04-12 10:30:00,23.47,23.47,23.44,23.45,7000.0,11.3614,11.3614,11.3469,11.3517,7000.0
2005-04-12 10:35:00,23.45,23.46,23.43,23.44,10000.0,11.3517,11.3566,11.342,11.3469,10000.0
2005-04-12 10:40:00,23.44,23.45,23.4,23.41,12700.0,11.3469,11.3517,11.3275,11.3324,12700.0
2005-04-12 10:45:00,23.4,23.4,23.35,23.35,20400.0,11.3275,11.3275,11.3033,11.3033,20400.0
2005-04-12 10:50:00,23.35,23.35,23.3,23.32,27600.0,11.3033,11.3033,11.2791,11.2888,27600.0
2005-04-12 10:55:00,23.34,23.34,23.31,23.31,15000.0,11.2985,11.2985,11.284,11.284,15000.0
2005-04-12 11:00:00,23.31,23.4,23.3,23.39,9300.0,11.284,11.3275,11.2791,11.3227,9300.0
2005-04-12 11:05:00,23.4,23.41,23.34,23.36,24400.0,11.3275,11.3324,11.2985,11.3082,24400.0
2005-04-12 11:10:00,23.34,23.34,23.31,23.31,7800.0,11.2985,11.2985,11.284,11.284,7800.0
2005-04-12 11:15:00,23.31,23.33,23.31,23.33,2200.0,11.284,11.2936,11.284,11.2936,2200.0
2005-04-12 11:20:00,23.33,23.35,23.33,23.35,3000.0,11.2936,11.3033,11.2936,11.3033,3000.0
2005-04-12 11:25:00,23.35,23.37,23.35,23.37,2900.0,11.3033,11.313,11.3033,11.313,2900.0
2005-04-12 11:30:00,23.36,23.38,23.36,23.38,3100.0,11.3082,11.3178,11.3082,11.3178,3100.0
2005-04-12 11:35:00,23.38,23.39,23.38,23.39,5100.0,11.3178,11.3227,11.3178,11.3227,5100.0
2005-04-12 11:40:00,23.4,23.4,23.39,23.39,3500.0,11.3275,11.3275,11.3227,11.3227,3500.0
2005-04-12 11:45:00,23.39,23.42,23.39,23.42,4200.0,11.3227,11.3372,11.3227,11.3372,4200.0
2005-04-12 11:50:00,23.42,23.43,23.42,23.42,2500.0,11.3372,11.342,11.3372,11.3372,2500.0
2005-04-12 11:55:00,23.43,23.45,23.42,23.44,5300.0,11.342,11.3517,11.3372,11.3469,5300.0
2005-04-12 12:00:00,23.45,23.45,23.42,23.42,11300.0,11.3517,11.3517,11.3372,11.3372,11300.0
2005-04-12 12:05:00,23.42,23.44,23.42,23.43,7500.0,11.3372,11.3469,11.3372,11.342,7500.0
2005-04-12 12:10:00,23.43,23.43,23.4,23.42,10000.0,11.342,11.342,11.3275,11.3372,10000.0
2005-04-12 12:15:00,23.41,23.42,23.41,23.42,1800.0,11.3324,11.3372,11.3324,11.3372,1800.0
2005-04-12 12:20:00,23.42,23.43,23.41,23.42,5000.0,11.3372,11.342,11.3324,11.3372,5000.0
2005-04-12 12:25:00,23.42,23.42,23.41,23.41,3900.0,11.3372,11.3372,11.3324,11.3324,3900.0
2005-04-12 12:30:00,23.41,23.44,23.41,23.43,5200.0,11.3324,11.3469,11.3324,11.342,5200.0
2005-04-12 12:35:00,23.44,23.44,23.44,23.44,800.0,11.3469,11.3469,11.3469,11.3469,800.0
2005-04-12 12:40:00,23.44,23.44,23.43,23.44,5600.0,11.3469,11.3469,11.342,11.3469,5600.0
2005-04-12 12:45:00,23.44,23.46,23.41,23.41,17200.0,11.3469,11.3566,11.3324,11.3324,17200.0
2005-04-12 12:50:00,23.46,23.46,23.45,23.45,4600.0,11.3566,11.3566,11.3517,11.3517,4600.0
2005-04-12 12:55:00,23.45,23.47,23.45,23.46,1900.0,11.3517,11.3614,11.3517,11.3566,1900.0
2005-04-12 13:00:00,23.47,23.48,23.45,23.48,3200.0,11.3614,11.3662,11.3517,11.3662,3200.0
2005-04-12 13:05:00,23.48,23.48,23.45,23.46,8700.0,11.3662,11.3662,11.3517,11.3566,8700.0
2005-04-12 13:10:00,23.47,23.47,23.46,23.47,2200.0,11.3614,11.3614,11.3566,11.3614,2200.0
2005-04-12 13:15:00,23.47,23.48,23.39,23.47,29200.0,11.3614,11.3662,11.3227,11.3614,29200.0
2005-04-12 13:20:00,23.47,23.48,23.47,23.48,2200.0,11.3614,11.3662,11.3614,11.3662,2200.0
2005-04-12 13:25:00,23.48,23.5,23.48,23.49,3600.0,11.3662,11.3759,11.3662,11.3711,3600.0
2005-04-12 13:30:00,23.5,23.5,23.47,23.49,6600.0,11.3759,11.3759,11.3614,11.3711,6600.0
2005-04-12 13:35:00,23.49,23.52,23.48,23.52,8400.0,11.3711,11.3856,11.3662,11.3856,8400.0
2005-04-12 13:40:00,23.52,23.53,23.52,23.53,900.0,11.3856,11.3905,11.3856,11.3905,900.0
2005-04-12 13:45:00,23.51,23.52,23.51,23.52,900.0,11.3808,11.3856,11.3808,11.3856,900.0
2005-04-12 13:50:00,23.51,23.53,23.51,23.53,1900.0,11.3808,11.3905,11.3808,11.3905,1900.0
2005-04-12 13:55:00,23.52,23.53,23.49,23.49,5800.0,11.3856,11.3905,11.3711,11.3711,5800.0
2005-04-12 14:00:00,23.49,23.59,23.43,23.59,21400.0,11.3711,11.4195,11.342,11.4195,21400.0
2005-04-12 14:05:00,23.58,23.63,23.58,23.63,2300.0,11.4147,11.4389,11.4147,11.4389,2300.0
2005-04-12 14:10:00,23.64,23.73,23.63,23.71,9600.0,11.4437,11.4873,11.4389,11.4776,9600.0
2005-04-12 14:15:00,23.71,23.8,23.71,23.79,12900.0,11.4776,11.5212,11.4776,11.5163,12900.0
2005-04-12 14:20:00,23.78,23.88,23.78,23.83,9500.0,11.5115,11.5599,11.5115,11.5357,9500.0
2005-04-12 14:25:00,23.85,23.85,23.79,23.79,8000.0,11.5454,11.5454,11.5163,11.5163,8000.0
2005-04-12 14:30:00,23.81,23.82,23.79,23.81,11200.0,11.526,11.5308,11.5163,11.526,11200.0
2005-04-12 14:35:00,23.81,23.81,23.81,23.81,5300.0,11.526,11.526,11.526,11.526,5300.0
2005-04-12 14:40:00,23.81,23.89,23.8,23.89,35400.0,11.526,11.5647,11.5212,11.5647,35400.0
2005-04-12 14:45:00,23.87,23.89,23.83,23.87,8000.0,11.555,11.5647,11.5357,11.555,8000.0
2005-04-12 14:50:00,23.87,23.9,23.87,23.9,4600.0,11.555,11.5696,11.555,11.5696,4600.0
2005-04-12 14:55:00,23.9,23.98,23.9,23.97,9700.0,11.5696,11.6083,11.5696,11.6034,9700.0
2005-04-12 15:00:00,23.98,24.0,23.95,23.99,14600.0,11.6083,11.618,11.5938,11.6131,14600.0
2005-04-12 15:05:00,24.0,24.0,23.96,23.99,6000.0,11.618,11.618,11.5986,11.6131,6000.0
2005-04-12 15:10:00,23.97,23.98,23.96,23.98,6200.0,11.6034,11.6083,11.5986,11.6083,6200.0
2005-04-12 15:15:00,23.98,24.0,23.95,24.0,16700.0,11.6083,11.618,11.5938,11.618,16700.0
2005-04-12 15:20:00,23.99,24.0,23.96,23.96,5300.0,11.6131,11.618,11.5986,11.5986,5300.0
2005-04-12 15:25:00,23.98,24.0,23.95,24.0,13300.0,11.6083,11.618,11.5938,11.618,13300.0
2005-04-12 15:30:00,24.0,24.03,23.98,24.0,21100.0,11.618,11.6325,11.6083,11.618,21100.0
2005-04-12 15:35:00,24.01,24.03,24.01,24.02,6900.0,11.6228,11.6325,11.6228,11.6277,6900.0
2005-04-12 15:40:00,24.01,24.02,23.95,23.97,18700.0,11.6228,11.6277,11.5938,11.6034,18700.0
2005-04-12 15:45:00,23.98,23.98,23.93,23.93,15600.0,11.6083,11.6083,11.5841,11.5841,15600.0
2005-04-12 15:50:00,23.93,23.95,23.91,23.92,17400.0,11.5841,11.5938,11.5744,11.5792,17400.0
2005-04-12 15:55:00,23.92,23.96,23.92,23.93,22300.0,11.5792,11.5986,11.5792,11.5841,22300.0
2005-04-13 09:30:00,23.88,23.97,23.84,23.95,11800.0,11.5599,11.6034,11.5405,11.5938,11800.0
2005-04-13 09:35:00,23.97,24.0,23.93,23.96,5400.0,11.6034,11.618,11.5841,11.5986,5400.0
2005-04-13 09:40:00,23.95,23.96,23.91,23.93,5500.0,11.5938,11.5986,11.5744,11.5841,5500.0
2005-04-13 09:45:00,23.93,23.95,23.91,23.92,8600.0,11.5841,11.5938,11.5744,11.5792,8600.0
2005-04-13 09:50:00,23.92,23.92,23.85,23.85,4200.0,11.5792,11.5792,11.5454,11.5454,4200.0
2005-04-13 09:55:00,23.87,23.93,23.85,23.88,7100.0,11.555,11.5841,11.5454,11.5599,7100.0
2005-04-13 10:00:00,23.91,23.92,23.87,23.87,5300.0,11.5744,11.5792,11.555,11.555,5300.0
2005-04-13 10:05:00,23.88,23.9,23.88,23.88,1700.0,11.5599,11.5696,11.5599,11.5599,1700.0
2005-04-13 10:10:00,23.88,23.9,23.86,23.9,2800.0,11.5599,11.5696,11.5502,11.5696,2800.0
2005-04-13 10:15:00,23.88,23.89,23.88,23.88,500.0,11.5599,11.5647,11.5599,11.5599,500.0
2005-04-13 10:20:00,23.88,23.91,23.88,23.91,1800.0,11.5599,11.5744,11.5599,11.5744,1800.0
2005-04-13 10:25:00,23.91,23.91,23.88,23.89,2800.0,11.5744,11.5744,11.5599,11.5647,2800.0
2005-04-13 10:30:00,23.89,23.96,23.89,23.94,10100.0,11.5647,11.5986,11.5647,11.5889,10100.0
2005-04-13 10:35:00,23.94,23.95,23.94,23.94,3300.0,11.5889,11.5938,11.5889,11.5889,3300.0
2005-04-13 10:40:00,23.92,23.94,23.92,23.94,4600.0,11.5792,11.5889,11.5792,11.5889,4600.0
2005-04-13 10:45:00,23.93,23.94,23.87,23.94,14600.0,11.5841,11.5889,11.555,11.5889,14600.0
2005-04-13 10:50:00,23.94,23.94,23.85,23.87,6200.0,11.5889,11.5889,11.5454,11.555,6200.0
2005-04-13 10:55:00,23.88,23.91,23.88,23.89,1200.0,11.5599,11.5744,11.5599,11.5647,1200.0
2005-04-13 11:00:00,23.9,23.9,23.87,23.87,1800.0,11.5696,11.5696,11.555,11.555,1800.0
2005-04-13 11:05:00,23.87,23.88,23.85,23.86,1700.0,11.555,11.5599,11.5454,11.5502,1700.0
2005-04-13 11:10:00,23.85,23.88,23.85,23.88,1700.0,11.5454,11.5599,11.5454,11.5599,1700.0
2005-04-13 11:15:00,23.87,23.89,23.87,23.88,800.0,11.555,11.5647,11.555,11.5599,800.0
2005-04-13 11:20:00,23.88,23.89,23.84,23.85,1900.0,11.5599,11.5647,11.5405,11.5454,1900.0
2005-04-13 11:25:00,23.85,23.89,23.84,23.89,4300.0,11.5454,11.5647,11.5405,11.5647,4300.0
2005-04-13 11:30:00,23.88,23.9,23.86,23.9,2100.0,11.5599,11.5696,11.5502,11.5696,2100.0
2005-04-13 11:35:00,23.9,23.9,23.86,23.87,2300.0,11.5696,11.5696,11.5502,11.555,2300.0
2005-04-13 11:40:00,23.87,23.88,23.85,23.86,1600.0,11.555,11.5599,11.5454,11.5502,1600.0
2005-04-13 11:45:00,23.86,23.87,23.85,23.85,3700.0,11.5502,11.555,11.5454,11.5454,3700.0
2005-04-13 11:50:00,23.84,23.84,23.84,23.84,2000.0,11.5405,11.5405,11.5405,11.5405,2000.0
2005-04-13 11:55:00,23.84,23.84,23.8,23.81,2600.0,11.5405,11.5405,11.5212,11.526,2600.0
2005-04-13 12:00:00,23.8,23.8,23.78,23.79,2600.0,11.5212,11.5212,11.5115,11.5163,2600.0
2005-04-13 12:05:00,23.78,23.79,23.77,23.78,3200.0,11.5115,11.5163,11.5066,11.5115,3200.0
2005-04-13 12:10:00,23.78,23.8,23.78,23.79,9000.0,11.5115,11.5212,11.5115,11.5163,9000.0
2005-04-13 12:15:00,23.78,23.79,23.75,23.76,3000.0,11.5115,11.5163,11.497,11.5018,3000.0
2005-04-13 12:20:00,23.76,23.8,23.76,23.78,1200.0,11.5018,11.5212,11.5018,11.5115,1200.0
2005-04-13 12:25:00,23.78,23.8,23.78,23.8,600.0,11.5115,11.5212,11.5115,11.5212,600.0
2005-04-13 12:30:00,23.78,23.78,23.75,23.76,3000.0,11.5115,11.5115,11.497,11.5018,3000.0
2005-04-13 12:35:00,23.77,23.8,23.77,23.78,2300.0,11.5066,11.5212,11.5066,11.5115,2300.0
2005-04-13 12:40:00,23.78,23.78,23.76,23.76,3300.0,11.5115,11.5115,11.5018,11.5018,3300.0
2005-04-13 12:45:00,23.77,23.77,23.74,23.75,10400.0,11.5066,11.5066,11.4921,11.497,10400.0
2005-04-13 12:50:00,23.74,23.8,23.74,23.77,3900.0,11.4921,11.5212,11.4921,11.5066,3900.0
2005-04-13 12:55:00,23.77,23.83,23.77,23.82,2800.0,11.5066,11.5357,11.5066,11.5308,2800.0
2005-04-13 13:00:00,23.81,23.82,23.74,23.75,13500.0,11.526,11.5308,11.4921,11.497,13500.0
2005-04-13 13:05:00,23.75,23.77,23.71,23.71,38500.0,11.497,11.5066,11.4776,11.4776,38500.0
2005-04-13 13:10:00,23.71,23.71,23.7,23.71,3600.0,11.4776,11.4776,11.4727,11.4776,3600.0
2005-04-13 13:15:00,23.7,23.74,23.69,23.7,4400.0,11.4727,11.4921,11.4679,11.4727,4400.0
2005-04-13 13:20:00,23.7,23.7,23.65,23.65,7300.0,11.4727,11.4727,11.4485,11.4485,7300.0
2005-04-13 13:25:00,23.65,23.65,23.61,23.64,8300.0,11.4485,11.4485,11.4292,11.4437,8300.0
2005-04-13 13:30:00,23.63,23.63,23.6,23.63,4900.0,11.4389,11.4389,11.4243,11.4389,4900.0
2005-04-13 13:35:00,23.63,23.63,23.59,23.61,4700.0,11.4389,11.4389,11.4195,11.4292,4700.0
2005-04-13 13:40:00,23.63,23.64,23.59,23.59,7200.0,11.4389,11.4437,11.4195,11.4195,7200.0
2005-04-13 13:45:00,23.59,23.62,23.57,23.58,4300.0,11.4195,11.434,11.4098,11.4147,4300.0
2005-04-13 13:50:00,23.58,23.58,23.55,23.57,3300.0,11.4147,11.4147,11.4001,11.4098,3300.0
2005-04-13 13:55:00,23.58,23.62,23.58,23.6,6900.0,11.4147,11.434,11.4147,11.4243,6900.0
2005-04-13 14:00:00,23.59,23.63,23.59,23.61,700.0,11.4195,11.4389,11.4195,11.4292,700.0
2005-04-13 14:05:00,23.61,23.62,23.6,23.6,1100.0,11.4292,11.434,11.4243,11.4243,1100.0
2005-04-13 14:10:00,23.6,23.6,23.54,23.54,3600.0,11.4243,11.4243,11.3953,11.3953,3600.0
2005-04-13 14:15:00,23.55,23.58,23.55,23.58,7200.0,11.4001,11.4147,11.4001,11.4147,7200.0
2005-04-13 14:20:00,23.58,23.58,23.54,23.54,16700.0,11.4147,11.4147,11.3953,11.3953,16700.0
2005-04-13 14:25:00,23.54,23.57,23.54,23.56,11600.0,11.3953,11.4098,11.3953,11.405,11600.0
2005-04-13 14:30:00,23.57,23.57,23.54,23.56,4400.0,11.4098,11.4098,11.3953,11.405,4400.0
2005-04-13 14:35:00,23.58,23.59,23.57,23.59,4000.0,11.4147,11.4195,11.4098,11.4195,4000.0
2005-04-13 14:40:00,23.58,23.59,23.55,23.56,15100.0,11.4147,11.4195,11.4001,11.405,15100.0
2005-04-13 14:45:00,23.57,23.57,23.51,23.51,14400.0,11.4098,11.4098,11.3808,11.3808,14400.0
2005-04-13 14:50:00,23.51,23.52,23.49,23.49,10500.0,11.3808,11.3856,11.3711,11.3711,10500.0
2005-04-13 14:55:00,23.49,23.5,23.47,23.5,7700.0,11.3711,11.3759,11.3614,11.3759,7700.0
2005-04-13 15:00:00,23.48,23.5,23.48,23.5,3300.0,11.3662,11.3759,11.3662,11.3759,3300.0
2005-04-13 15:05:00,23.48,23.49,23.48,23.48,3200.0,11.3662,11.3711,11.3662,11.3662,3200.0
2005-04-13 15:10:00,23.49,23.49,23.45,23.48,20100.0,11.3711,11.3711,11.3517,11.3662,20100.0
2005-04-13 15:15:00,23.48,23.49,23.46,23.47,4100.0,11.3662,11.3711,11.3566,11.3614,4100.0
2005-04-13 15:20:00,23.46,23.46,23.43,23.45,9600.0,11.3566,11.3566,11.342,11.3517,9600.0
2005-04-13 15:25:00,23.45,23.45,23.44,23.44,9900.0,11.3517,11.3517,11.3469,11.3469,9900.0
2005-04-13 15:30:00,23.45,23.45,23.41,23.44,13500.0,11.3517,11.3517,11.3324,11.3469,13500.0
2005-04-13 15:35:00,23.44,23.44,23.38,23.38,16900.0,11.3469,11.3469,11.3178,11.3178,16900.0
2005-04-13 15:40:00,23.41,23.42,23.39,23.39,13900.0,11.3324,11.3372,11.3227,11.3227,13900.0
2005-04-13 15:45:00,23.4,23.43,23.35,23.35,39800.0,11.3275,11.342,11.3033,11.3033,39800.0
2005-04-13 15:50:00,23.36,23.38,23.34,23.35,88500.0,11.3082,11.3178,11.2985,11.3033,88500.0
2005-04-13 15:55:00,23.35,23.37,23.33,23.35,41100.0,11.3033,11.313,11.2936,11.3033,41100.0
2005-04-14 09:30:00,23.21,23.29,23.14,23.25,27000.0,11.2355,11.2743,11.2017,11.2549,27000.0
2005-04-14 09:35:00,23.29,23.29,23.03,23.05,13800.0,11.2743,11.2743,11.1484,11.1581,13800.0
2005-04-14 09:40:00,23.06,23.06,22.88,22.99,50000.0,11.1629,11.1629,11.0758,11.129,50000.0
2005-04-14 09:45:00,22.99,23.05,22.97,23.03,25400.0,11.129,11.1581,11.1194,11.1484,25400.0
2005-04-14 09:50:00,23.03,23.05,23.0,23.03,16800.0,11.1484,11.1581,11.1339,11.1484,16800.0
2005-04-14 09:55:00,23.02,23.02,22.95,22.95,21000.0,11.1436,11.1436,11.1097,11.1097,21000.0
2005-04-14 10:00:00,22.94,22.95,22.9,22.9,24600.0,11.1048,11.1097,11.0855,11.0855,24600.0
2005-04-14 10:05:00,22.89,22.89,22.88,22.88,22300.0,11.0806,11.0806,11.0758,11.0758,22300.0
2005-04-14 10:10:00,22.88,22.89,22.86,22.87,14200.0,11.0758,11.0806,11.0661,11.071,14200.0
2005-04-14 10:15:00,22.87,22.9,22.87,22.9,23900.0,11.071,11.0855,11.071,11.0855,23900.0
2005-04-14 10:20:00,22.9,22.99,22.87,22.98,34900.0,11.0855,11.129,11.071,11.1242,34900.0
2005-04-14 10:25:00,22.98,23.0,22.93,22.98,18600.0,11.1242,11.1339,11.1,11.1242,18600.0
2005-04-14 10:30:00,22.98,22.99,22.93,22.93,49600.0,11.1242,11.129,11.1,11.1,49600.0
2005-04-14 10:35:00,22.93,22.96,22.93,22.95,12600.0,11.1,11.1145,11.1,11.1097,12600.0
2005-04-14 10:40:00,22.95,23.02,22.95,23.0,14500.0,11.1097,11.1436,11.1097,11.1339,14500.0
2005-04-14 10:45:00,23.01,23.05,23.01,23.05,4800.0,11.1387,11.1581,11.1387,11.1581,4800.0
2005-04-14 10:50:00,23.05,23.09,23.05,23.09,12800.0,11.1581,11.1775,11.1581,11.1775,12800.0
2005-04-14 10:55:00,23.09,23.12,23.09,23.11,8300.0,11.1775,11.192,11.1775,11.1871,8300.0
2005-04-14 11:00:00,23.12,23.12,23.08,23.09,4700.0,11.192,11.192,11.1726,11.1775,4700.0
2005-04-14 11:05:00,23.11,23.21,23.11,23.18,11100.0,11.1871,11.2355,11.1871,11.221,11100.0
2005-04-14 11:10:00,23.18,23.21,23.17,23.17,10500.0,11.221,11.2355,11.2162,11.2162,10500.0
2005-04-14 11:15:00,23.16,23.16,23.14,23.14,6100.0,11.2113,11.2113,11.2017,11.2017,6100.0
2005-04-14 11:20:00,23.14,23.14,23.11,23.11,17300.0,11.2017,11.2017,11.1871,11.1871,17300.0
2005-04-14 11:25:00,23.12,23.12,23.1,23.11,2500.0,11.192,11.192,11.1823,11.1871,2500.0
2005-04-14 11:30:00,23.1,23.11,23.07,23.09,6600.0,11.1823,11.1871,11.1678,11.1775,6600.0
2005-04-14 11:35:00,23.09,23.12,23.08,23.09,5200.0,11.1775,11.192,11.1726,11.1775,5200.0
2005-04-14 11:40:00,23.08,23.08,23.03,23.05,10400.0,11.1726,11.1726,11.1484,11.1581,10400.0
2005-04-14 11:45:00,23.06,23.07,23.05,23.06,3300.0,11.1629,11.1678,11.1581,11.1629,3300.0
2005-04-14 11:50:00,23.05,23.06,23.03,23.03,12200.0,11.1581,11.1629,11.1484,11.1484,12200.0
2005-04-14 11:55:00,23.03,23.09,23.03,23.07,8200.0,11.1484,11.1775,11.1484,11.1678,8200.0
2005-04-14 12:00:00,23.08,23.08,23.0,23.07,16400.0,11.1726,11.1726,11.1339,11.1678,16400.0
2005-04-14 12:05:00,23.08,23.09,23.07,23.08,6100.0,11.1726,11.1775,11.1678,11.1726,6100.0
2005-04-14 12:10:00,23.07,23.08,23.06,23.06,5800.0,11.1678,11.1726,11.1629,11.1629,5800.0
2005-04-14 12:15:00,23.06,23.06,23.03,23.04,4200.0,11.1629,11.1629,11.1484,11.1533,4200.0
2005-04-14 12:20:00,23.03,23.03,23.01,23.02,3000.0,11.1484,11.1484,11.1387,11.1436,3000.0
2005-04-14 12:25:00,23.01,23.02,23.01,23.02,5600.0,11.1387,11.1436,11.1387,11.1436,5600.0
2005-04-14 12:30:00,23.01,23.05,23.01,23.05,5700.0,11.1387,11.1581,11.1387,11.1581,5700.0
2005-04-14 12:35:00,23.05,23.06,23.05,23.06,4500.0,11.1581,11.1629,11.1581,11.1629,4500.0
2005-04-14 12:40:00,23.05,23.06,23.02,23.02,6300.0,11.1581,11.1629,11.1436,11.1436,6300.0
2005-04-14 12:45:00,23.02,23.03,23.02,23.03,2800.0,11.1436,11.1484,11.1436,11.1484,2800.0
2005-04-14 12:50:00,23.02,23.03,23.0,23.01,3700.0,11.1436,11.1484,11.1339,11.1387,3700.0
2005-04-14 12:55:00,23.01,23.03,23.0,23.03,3600.0,11.1387,11.1484,11.1339,11.1484,3600.0
2005-04-14 13:00:00,23.02,23.04,23.02,23.02,1400.0,11.1436,11.1533,11.1436,11.1436,1400.0
2005-04-14 13:05:00,23.02,23.05,23.02,23.04,8800.0,11.1436,11.1581,11.1436,11.1533,8800.0
2005-04-14 13:10:00,23.05,23.05,23.01,23.02,10900.0,11.1581,11.1581,11.1387,11.1436,10900.0
2005-04-14 13:15:00,23.02,23.05,22.98,23.0,21500.0,11.1436,11.1581,11.1242,11.1339,21500.0
2005-04-14 13:20:00,23.01,23.03,23.0,23.01,9400.0,11.1387,11.1484,11.1339,11.1387,9400.0
2005-04-14 13:25:00,23.03,23.04,22.99,23.0,8800.0,11.1484,11.1533,11.129,11.1339,8800.0
2005-04-14 13:30:00,23.0,23.01,22.96,22.97,8600.0,11.1339,11.1387,11.1145,11.1194,8600.0
2005-04-14 13:35:00,22.95,23.05,22.95,23.03,9100.0,11.1097,11.1581,11.1097,11.1484,9100.0
2005-04-14 13:40:00,23.03,23.04,23.0,23.02,2300.0,11.1484,11.1533,11.1339,11.1436,2300.0
2005-04-14 13:45:00,23.02,23.03,23.0,23.02,5000.0,11.1436,11.1484,11.1339,11.1436,5000.0
2005-04-14 13:50:00,23.02,23.03,23.01,23.03,3800.0,11.1436,11.1484,11.1387,11.1484,3800.0
2005-04-14 13:55:00,23.02,23.1,23.02,23.07,8900.0,11.1436,11.1823,11.1436,11.1678,8900.0
2005-04-14 14:00:00,23.07,23.07,23.04,23.04,1800.0,11.1678,11.1678,11.1533,11.1533,1800.0
2005-04-14 14:05:00,23.06,23.11,23.02,23.07,11400.0,11.1629,11.1871,11.1436,11.1678,11400.0
2005-04-14 14:10:00,23.08,23.12,23.05,23.11,5200.0,11.1726,11.192,11.1581,11.1871,5200.0
2005-04-14 14:15:00,23.13,23.22,23.11,23.17,9700.0,11.1968,11.2404,11.1871,11.2162,9700.0
2005-04-14 14:20:00,23.15,23.15,23.11,23.14,2200.0,11.2065,11.2065,11.1871,11.2017,2200.0
2005-04-14 14:25:00,23.14,23.14,23.02,23.08,22100.0,11.2017,11.2017,11.1436,11.1726,22100.0
2005-04-14 14:30:00,23.08,23.09,23.02,23.02,9800.0,11.1726,11.1775,11.1436,11.1436,9800.0
2005-04-14 14:35:00,23.03,23.03,23.0,23.03,5200.0,11.1484,11.1484,11.1339,11.1484,5200.0
2005-04-14 14:40:00,23.03,23.06,23.0,23.0,4700.0,11.1484,11.1629,11.1339,11.1339,4700.0
2005-04-14 14:45:00,23.01,23.08,23.01,23.04,4300.0,11.1387,11.1726,11.1387,11.1533,4300.0
2005-04-14 14:50:00,23.04,23.07,23.02,23.06,5100.0,11.1533,11.1678,11.1436,11.1629,5100.0
2005-04-14 14:55:00,23.04,23.06,23.0,23.02,6700.0,11.1533,11.1629,11.1339,11.1436,6700.0
2005-04-14 15:00:00,23.02,23.05,22.99,23.0,19600.0,11.1436,11.1581,11.129,11.1339,19600.0
2005-04-14 15:05:00,23.01,23.02,22.98,23.01,29900.0,11.1387,11.1436,11.1242,11.1387,29900.0
2005-04-14 15:10:00,23.01,23.07,23.0,23.06,14400.0,11.1387,11.1678,11.1339,11.1629,14400.0
2005-04-14 15:15:00,23.06,23.12,23.05,23.05,11400.0,11.1629,11.192,11.1581,11.1581,11400.0
2005-04-14 15:20:00,23.06,23.07,23.05,23.06,7900.0,11.1629,11.1678,11.1581,11.1629,7900.0
2005-04-14 15:25:00,23.06,23.09,23.05,23.06,5900.0,11.1629,11.1775,11.1581,11.1629,5900.0
2005-04-14 15:30:00,23.06,23.1,23.06,23.08,5900.0,11.1629,11.1823,11.1629,11.1726,5900.0
2005-04-14 15:35:00,23.07,23.08,23.06,23.06,6700.0,11.1678,11.1726,11.1629,11.1629,6700.0
2005-04-14 15:40:00,23.06,23.07,22.97,22.99,9700.0,11.1629,11.1678,11.1194,11.129,9700.0
2005-04-14 15:45:00,22.98,22.99,22.95,22.98,11400.0,11.1242,11.129,11.1097,11.1242,11400.0
2005-04-14 15:50:00,22.97,22.99,22.93,22.94,8700.0,11.1194,11.129,11.1,11.1048,8700.0
2005-04-14 15:55:00,22.94,23.0,22.94,22.96,32500.0,11.1048,11.1339,11.1048,11.1145,32500.0
2005-04-15 09:30:00,22.84,23.24,22.84,22.91,94100.0,11.0564,11.2501,11.0564,11.0903,94100.0
2005-04-15 09:35:00,22.92,22.97,22.82,22.83,8600.0,11.0952,11.1194,11.0468,11.0516,8600.0
2005-04-15 09:40:00,22.86,22.94,22.85,22.89,10600.0,11.0661,11.1048,11.0613,11.0806,10600.0
2005-04-15 09:45:00,22.88,23.01,22.87,23.01,11500.0,11.0758,11.1387,11.071,11.1387,11500.0
2005-04-15 09:50:00,23.0,23.08,22.99,23.05,15100.0,11.1339,11.1726,11.129,11.1581,15100.0
2005-04-15 09:55:00,23.04,23.04,22.98,22.98,5500.0,11.1533,11.1533,11.1242,11.1242,5500.0
2005-04-15 10:00:00,22.97,23.04,22.96,22.98,7300.0,11.1194,11.1533,11.1145,11.1242,7300.0
2005-04-15 10:05:00,22.98,23.05,22.95,23.03,8300.0,11.1242,11.1581,11.1097,11.1484,8300.0
2005-04-15 10:10:00,23.02,23.03,22.95,22.96,3700.0,11.1436,11.1484,11.1097,11.1145,3700.0
2005-04-15 10:15:00,22.96,23.02,22.96,22.98,4300.0,11.1145,11.1436,11.1145,11.1242,4300.0
2005-04-15 10:20:00,22.98,23.01,22.93,23.0,6100.0,11.1242,11.1387,11.1,11.1339,6100.0
2005-04-15 10:25:00,22.99,23.05,22.98,23.01,8100.0,11.129,11.1581,11.1242,11.1387,8100.0
2005-04-15 10:30:00,23.0,23.08,23.0,23.04,5900.0,11.1339,11.1726,11.1339,11.1533,5900.0
2005-04-15 10:35:00,23.03,23.06,23.0,23.02,14300.0,11.1484,11.1629,11.1339,11.1436,14300.0
2005-04-15 10:40:00,23.02,23.05,22.99,23.01,9000.0,11.1436,11.1581,11.129,11.1387,9000.0
2005-04-15 10:45:00,23.01,23.1,23.01,23.04,9600.0,11.1387,11.1823,11.1387,11.1533,9600.0
2005-04-15 10:50:00,23.03,23.1,23.03,23.06,6800.0,11.1484,11.1823,11.1484,11.1629,6800.0
2005-04-15 10:55:00,23.07,23.13,23.06,23.11,11000.0,11.1678,11.1968,11.1629,11.1871,11000.0
2005-04-15 11:00:00,23.08,23.1,23.0,23.01,9900.0,11.1726,11.1823,11.1339,11.1387,9900.0
2005-04-15 11:05:00,23.01,23.02,23.0,23.0,8800.0,11.1387,11.1436,11.1339,11.1339,8800.0
2005-04-15 11:10:00,23.01,23.04,22.97,23.0,12500.0,11.1387,11.1533,11.1194,11.1339,12500.0
2005-04-15 11:15:00,23.01,23.03,23.0,23.03,5900.0,11.1387,11.1484,11.1339,11.1484,5900.0
2005-04-15 11:20:00,23.01,23.05,23.0,23.0,3200.0,11.1387,11.1581,11.1339,11.1339,3200.0
2005-04-15 11:25:00,23.01,23.03,23.0,23.02,6600.0,11.1387,11.1484,11.1339,11.1436,6600.0
2005-04-15 11:30:00,23.02,23.05,23.01,23.01,3200.0,11.1436,11.1581,11.1387,11.1387,3200.0
2005-04-15 11:35:00,23.0,23.02,23.0,23.02,8000.0,11.1339,11.1436,11.1339,11.1436,8000.0
2005-04-15 11:40:00,23.02,23.03,23.0,23.03,1100.0,11.1436,11.1484,11.1339,11.1484,1100.0
2005-04-15 11:45:00,23.0,23.03,23.0,23.0,3800.0,11.1339,11.1484,11.1339,11.1339,3800.0
2005-04-15 11:50:00,23.0,23.0,22.98,22.98,600.0,11.1339,11.1339,11.1242,11.1242,600.0
2005-04-15 11:55:00,22.97,22.97,22.93,22.97,3200.0,11.1194,11.1194,11.1,11.1194,3200.0
2005-04-15 12:00:00,22.98,22.98,22.92,22.97,6100.0,11.1242,11.1242,11.0952,11.1194,6100.0
2005-04-15 12:05:00,22.97,23.03,22.97,23.02,6400.0,11.1194,11.1484,11.1194,11.1436,6400.0
2005-04-15 12:10:00,23.03,23.03,22.97,22.99,2500.0,11.1484,11.1484,11.1194,11.129,2500.0
2005-04-15 12:15:00,22.97,22.98,22.96,22.96,6700.0,11.1194,11.1242,11.1145,11.1145,6700.0
2005-04-15 12:20:00,22.96,23.02,22.95,23.02,6000.0,11.1145,11.1436,11.1097,11.1436,6000.0
2005-04-15 12:25:00,23.02,23.03,23.01,23.02,2500.0,11.1436,11.1484,11.1387,11.1436,2500.0
2005-04-15 12:30:00,23.0,23.03,23.0,23.03,2400.0,11.1339,11.1484,11.1339,11.1484,2400.0
2005-04-15 12:35:00,23.01,23.05,23.01,23.04,7000.0,11.1387,11.1581,11.1387,11.1533,7000.0
2005-04-15 12:40:00,23.04,23.06,23.04,23.06,1000.0,11.1533,11.1629,11.1533,11.1629,1000.0
2005-04-15 12:45:00,23.06,23.06,23.05,23.06,2700.0,11.1629,11.1629,11.1581,11.1629,2700.0
2005-04-15 12:50:00,23.05,23.07,23.02,23.06,28300.0,11.1581,11.1678,11.1436,11.1629,28300.0
2005-04-15 12:55:00,23.06,23.07,23.04,23.06,12200.0,11.1629,11.1678,11.1533,11.1629,12200.0
2005-04-15 13:00:00,23.04,23.07,23.04,23.06,8000.0,11.1533,11.1678,11.1533,11.1629,8000.0
2005-04-15 13:05:00,23.06,23.08,23.05,23.07,6600.0,11.1629,11.1726,11.1581,11.1678,6600.0
2005-04-15 13:10:00,23.07,23.1,23.04,23.07,5500.0,11.1678,11.1823,11.1533,11.1678,5500.0
2005-04-15 13:15:00,23.09,23.09,23.07,23.08,5200.0,11.1775,11.1775,11.1678,11.1726,5200.0
2005-04-15 13:20:00,23.07,23.09,23.05,23.09,5300.0,11.1678,11.1775,11.1581,11.1775,5300.0
2005-04-15 13:25:00,23.1,23.14,23.08,23.08,4900.0,11.1823,11.2017,11.1726,11.1726,4900.0
2005-04-15 13:30:00,23.09,23.09,23.05,23.07,1000.0,11.1775,11.1775,11.1581,11.1678,1000.0
2005-04-15 13:35:00,23.07,23.08,23.05,23.08,12200.0,11.1678,11.1726,11.1581,11.1726,12200.0
2005-04-15 13:40:00,23.1,23.1,23.07,23.09,4800.0,11.1823,11.1823,11.1678,11.1775,4800.0
2005-04-15 13:45:00,23.07,23.08,23.05,23.07,1300.0,11.1678,11.1726,11.1581,11.1678,1300.0
2005-04-15 13:50:00,23.06,23.07,23.05,23.07,5800.0,11.1629,11.1678,11.1581,11.1678,5800.0
2005-04-15 13:55:00,23.05,23.07,23.05,23.07,12400.0,11.1581,11.1678,11.1581,11.1678,12400.0
2005-04-15 14:00:00,23.06,23.1,23.05,23.07,16100.0,11.1629,11.1823,11.1581,11.1678,16100.0
2005-04-15 14:05:00,23.07,23.11,23.07,23.1,2100.0,11.1678,11.1871,11.1678,11.1823,2100.0
2005-04-15 14:10:00,23.11,23.12,23.1,23.12,3500.0,11.1871,11.192,11.1823,11.192,3500.0
2005-04-15 14:15:00,23.12,23.2,23.12,23.2,6500.0,11.192,11.2307,11.192,11.2307,6500.0
2005-04-15 14:20:00,23.2,23.21,23.12,23.13,6200.0,11.2307,11.2355,11.192,11.1968,6200.0
2005-04-15 14:25:00,23.12,23.15,23.09,23.09,2700.0,11.192,11.2065,11.1775,11.1775,2700.0
2005-04-15 14:30:00,23.1,23.13,23.08,23.13,13700.0,11.1823,11.1968,11.1726,11.1968,13700.0
2005-04-15 14:35:00,23.11,23.13,23.08,23.09,15600.0,11.1871,11.1968,11.1726,11.1775,15600.0
2005-04-15 14:40:00,23.09,23.1,23.05,23.05,9300.0,11.1775,11.1823,11.1581,11.1581,9300.0
2005-04-15 14:45:00,23.07,23.12,23.07,23.11,18600.0,11.1678,11.192,11.1678,11.1871,18600.0
2005-04-15 14:50:00,23.11,23.12,23.08,23.11,5500.0,11.1871,11.192,11.1726,11.1871,5500.0
2005-04-15 14:55:00,23.11,23.12,23.07,23.1,34800.0,11.1871,11.192,11.1678,11.1823,34800.0
2005-04-15 15:00:00,23.09,23.11,23.07,23.07,25800.0,11.1775,11.1871,11.1678,11.1678,25800.0
2005-04-15 15:05:00,23.08,23.08,22.98,23.0,46600.0,11.1726,11.1726,11.1242,11.1339,46600.0
2005-04-15 15:10:00,23.0,23.09,22.98,23.02,36900.0,11.1339,11.1775,11.1242,11.1436,36900.0
2005-04-15 15:15:00,23.01,23.07,23.0,23.06,12100.0,11.1387,11.1678,11.1339,11.1629,12100.0
2005-04-15 15:20:00,23.06,23.06,22.97,23.02,8600.0,11.1629,11.1629,11.1194,11.1436,8600.0
2005-04-15 15:25:00,23.02,23.03,22.97,23.0,54400.0,11.1436,11.1484,11.1194,11.1339,54400.0
2005-04-15 15:30:00,23.0,23.06,22.99,23.05,23600.0,11.1339,11.1629,11.129,11.1581,23600.0
2005-04-15 15:35:00,23.05,23.07,22.95,22.98,24200.0,11.1581,11.1678,11.1097,11.1242,24200.0
2005-04-15 15:40:00,22.99,23.01,22.96,23.01,29900.0,11.129,11.1387,11.1145,11.1387,29900.0
2005-04-15 15:45:00,23.01,23.01,22.98,23.01,34000.0,11.1387,11.1387,11.1242,11.1387,34000.0
2005-04-15 15:50:00,23.01,23.02,22.91,22.97,24300.0,11.1387,11.1436,11.0903,11.1194,24300.0
2005-04-15 15:55:00,22.97,23.01,22.97,23.0,32200.0,11.1194,11.1387,11.1194,11.1339,32200.0
2005-04-18 09:30:00,23.05,23.1,23.0,23.01,20800.0,11.1581,11.1823,11.1339,11.1387,20800.0
2005-04-18 09:35:00,23.06,23.06,22.98,23.0,5200.0,11.1629,11.1629,11.1242,11.1339,5200.0
2005-04-18 09:40:00,23.0,23.0,22.85,22.99,9800.0,11.1339,11.1339,11.0613,11.129,9800.0
2005-04-18 09:45:00,22.98,23.0,22.88,22.93,8100.0,11.1242,11.1339,11.0758,11.1,8100.0
2005-04-18 09:50:00,22.95,23.09,22.95,23.08,7200.0,11.1097,11.1775,11.1097,11.1726,7200.0
2005-04-18 09:55:00,23.1,23.12,23.08,23.12,8400.0,11.1823,11.192,11.1726,11.192,8400.0
2005-04-18 10:00:00,23.12,23.13,23.1,23.11,4500.0,11.192,11.1968,11.1823,11.1871,4500.0
2005-04-18 10:05:00,23.12,23.18,23.07,23.17,7300.0,11.192,11.221,11.1678,11.2162,7300.0
2005-04-18 10:10:00,23.19,23.27,23.18,23.27,5200.0,11.2259,11.2646,11.221,11.2646,5200.0
2005-04-18 10:15:00,23.27,23.28,23.17,23.18,8900.0,11.2646,11.2694,11.2162,11.221,8900.0
2005-04-18 10:20:00,23.18,23.19,23.15,23.15,6700.0,11.221,11.2259,11.2065,11.2065,6700.0
2005-04-18 10:25:00,23.14,23.16,23.08,23.12,7100.0,11.2017,11.2113,11.1726,11.192,7100.0
2005-04-18 10:30:00,23.12,23.18,23.12,23.16,16000.0,11.192,11.221,11.192,11.2113,16000.0
2005-04-18 10:35:00,23.17,23.17,23.12,23.13,2800.0,11.2162,11.2162,11.192,11.1968,2800.0
2005-04-18 10:40:00,23.11,23.14,23.1,23.1,12700.0,11.1871,11.2017,11.1823,11.1823,12700.0
2005-04-18 10:45:00,23.1,23.17,23.08,23.14,8700.0,11.1823,11.2162,11.1726,11.2017,8700.0
2005-04-18 10:50:00,23.12,23.17,23.09,23.11,6000.0,11.192,11.2162,11.1775,11.1871,6000.0
2005-04-18 10:55:00,23.14,23.23,23.14,23.21,20400.0,11.2017,11.2452,11.2017,11.2355,20400.0
2005-04-18 11:00:00,23.22,23.29,23.21,23.21,10700.0,11.2404,11.2743,11.2355,11.2355,10700.0
2005-04-18 11:05:00,23.24,23.24,23.09,23.12,7800.0,11.2501,11.2501,11.1775,11.192,7800.0
2005-04-18 11:10:00,23.13,23.14,23.09,23.09,17700.0,11.1968,11.2017,11.1775,11.1775,17700.0
2005-04-18 11:15:00,23.1,23.1,23.09,23.09,7300.0,11.1823,11.1823,11.1775,11.1775,7300.0
2005-04-18 11:20:00,23.1,23.1,23.05,23.07,9300.0,11.1823,11.1823,11.1581,11.1678,9300.0
2005-04-18 11:25:00,23.07,23.1,23.06,23.06,2300.0,11.1678,11.1823,11.1629,11.1629,2300.0
2005-04-18 11:30:00,23.06,23.06,23.05,23.05,3700.0,11.1629,11.1629,11.1581,11.1581,3700.0
2005-04-18 11:35:00,23.06,23.06,23.04,23.05,7500.0,11.1629,11.1629,11.1533,11.1581,7500.0
2005-04-18 11:40:00,23.05,23.05,23.04,23.04,11500.0,11.1581,11.1581,11.1533,11.1533,11500.0
2005-04-18 11:45:00,23.04,23.06,23.04,23.06,6600.0,11.1533,11.1629,11.1533,11.1629,6600.0
2005-04-18 11:50:00,23.04,23.08,23.04,23.08,3700.0,11.1533,11.1726,11.1533,11.1726,3700.0
2005-04-18 11:55:00,23.07,23.09,23.07,23.09,1300.0,11.1678,11.1775,11.1678,11.1775,1300.0
2005-04-18 12:00:00,23.08,23.1,23.07,23.1,1100.0,11.1726,11.1823,11.1678,11.1823,1100.0
2005-04-18 12:05:00,23.1,23.11,23.08,23.1,13800.0,11.1823,11.1871,11.1726,11.1823,13800.0
2005-04-18 12:10:00,23.1,23.1,23.09,23.1,11400.0,11.1823,11.1823,11.1775,11.1823,11400.0
2005-04-18 12:15:00,23.09,23.12,23.09,23.09,13000.0,11.1775,11.192,11.1775,11.1775,13000.0
2005-04-18 12:20:00,23.09,23.11,23.09,23.1,10100.0,11.1775,11.1871,11.1775,11.1823,10100.0
2005-04-18 12:25:00,23.1,23.11,23.1,23.11,1400.0,11.1823,11.1871,11.1823,11.1871,1400.0
2005-04-18 12:30:00,23.11,23.12,23.11,23.11,500.0,11.1871,11.192,11.1871,11.1871,500.0
2005-04-18 12:35:00,23.11,23.2,23.11,23.19,18100.0,11.1871,11.2307,11.1871,11.2259,18100.0
2005-04-18 12:40:00,23.2,23.2,23.12,23.18,10900.0,11.2307,11.2307,11.192,11.221,10900.0
2005-04-18 12:45:00,23.18,23.2,23.18,23.19,4200.0,11.221,11.2307,11.221,11.2259,4200.0
2005-04-18 12:50:00,23.19,23.23,23.17,23.23,6600.0,11.2259,11.2452,11.2162,11.2452,6600.0
2005-04-18 12:55:00,23.23,23.3,23.23,23.28,6200.0,11.2452,11.2791,11.2452,11.2694,6200.0
2005-04-18 13:00:00,23.26,23.29,23.25,23.28,4500.0,11.2597,11.2743,11.2549,11.2694,4500.0
2005-04-18 13:05:00,23.29,23.32,23.29,23.29,3000.0,11.2743,11.2888,11.2743,11.2743,3000.0
2005-04-18 13:10:00,23.3,23.3,23.28,23.28,1400.0,11.2791,11.2791,11.2694,11.2694,1400.0
2005-04-18 13:15:00,23.29,23.29,23.22,23.23,6600.0,11.2743,11.2743,11.2404,11.2452,6600.0
2005-04-18 13:20:00,23.22,23.26,23.21,23.24,6500.0,11.2404,11.2597,11.2355,11.2501,6500.0
2005-04-18 13:25:00,23.15,23.31,23.15,23.27,39300.0,11.2065,11.284,11.2065,11.2646,39300.0
2005-04-18 13:30:00,23.28,23.32,23.28,23.29,6700.0,11.2694,11.2888,11.2694,11.2743,6700.0
2005-04-18 13:35:00,23.29,23.32,23.26,23.28,19200.0,11.2743,11.2888,11.2597,11.2694,19200.0
2005-04-18 13:40:00,23.26,23.32,23.24,23.29,11800.0,11.2597,11.2888,11.2501,11.2743,11800.0
2005-04-18 13:45:00,23.29,23.32,23.29,23.32,2400.0,11.2743,11.2888,11.2743,11.2888,2400.0
2005-04-18 13:50:00,23.33,23.37,23.33,23.33,9200.0,11.2936,11.313,11.2936,11.2936,9200.0
2005-04-18 13:55:00,23.36,23.36,23.33,23.33,400.0,11.3082,11.3082,11.2936,11.2936,400.0
2005-04-18 14:00:00,23.33,23.36,23.32,23.34,1300.0,11.2936,11.3082,11.2888,11.2985,1300.0
2005-04-18 14:05:00,23.36,23.38,23.35,23.35,4200.0,11.3082,11.3178,11.3033,11.3033,4200.0
2005-04-18 14:10:00,23.34,23.34,23.28,23.28,4300.0,11.2985,11.2985,11.2694,11.2694,4300.0
2005-04-18 14:15:00,23.29,23.3,23.27,23.27,8800.0,11.2743,11.2791,11.2646,11.2646,8800.0
2005-04-18 14:20:00,23.26,23.29,23.22,23.29,4500.0,11.2597,11.2743,11.2404,11.2743,4500.0
2005-04-18 14:25:00,23.28,23.29,23.24,23.26,2500.0,11.2694,11.2743,11.2501,11.2597,2500.0
2005-04-18 14:30:00,23.28,23.28,23.27,23.27,2100.0,11.2694,11.2694,11.2646,11.2646,2100.0
2005-04-18 14:35:00,23.28,23.3,23.28,23.29,21200.0,11.2694,11.2791,11.2694,11.2743,21200.0
2005-04-18 14:40:00,23.3,23.3,23.23,23.23,9800.0,11.2791,11.2791,11.2452,11.2452,9800.0
2005-04-18 14:45:00,23.25,23.27,23.25,23.26,1100.0,11.2549,11.2646,11.2549,11.2597,1100.0
2005-04-18 14:50:00,23.25,23.31,23.25,23.29,7400.0,11.2549,11.284,11.2549,11.2743,7400.0
2005-04-18 14:55:00,23.3,23.31,23.29,23.3,6900.0,11.2791,11.284,11.2743,11.2791,6900.0
2005-04-18 15:00:00,23.31,23.31,23.29,23.31,12500.0,11.284,11.284,11.2743,11.284,12500.0
2005-04-18 15:05:00,23.31,23.32,23.29,23.29,24500.0,11.284,11.2888,11.2743,11.2743,24500.0
2005-04-18 15:10:00,23.29,23.3,23.27,23.29,9700.0,11.2743,11.2791,11.2646,11.2743,9700.0
2005-04-18 15:15:00,23.29,23.31,23.29,23.29,7500.0,11.2743,11.284,11.2743,11.2743,7500.0
2005-04-18 15:20:00,23.29,23.34,23.29,23.34,17300.0,11.2743,11.2985,11.2743,11.2985,17300.0
2005-04-18 15:25:00,23.35,23.39,23.33,23.39,16700.0,11.3033,11.3227,11.2936,11.3227,16700.0
2005-04-18 15:30:00,23.39,23.43,23.35,23.35,9700.0,11.3227,11.342,11.3033,11.3033,9700.0
2005-04-18 15:35:00,23.35,23.36,23.34,23.36,3900.0,11.3033,11.3082,11.2985,11.3082,3900.0
2005-04-18 15:40:00,23.36,23.36,23.3,23.33,7100.0,11.3082,11.3082,11.2791,11.2936,7100.0
2005-04-18 15:45:00,23.33,23.38,23.33,23.34,10500.0,11.2936,11.3178,11.2936,11.2985,10500.0
2005-04-18 15:50:00,23.34,23.35,23.31,23.35,3600.0,11.2985,11.3033,11.284,11.3033,3600.0
2005-04-18 15:55:00,23.35,23.36,23.32,23.33,12600.0,11.3033,11.3082,11.2888,11.2936,12600.0
2005-04-19 09:30:00,23.4,23.43,23.22,23.4,23000.0,11.3275,11.342,11.2404,11.3275,23000.0
2005-04-19 09:35:00,23.4,23.41,23.33,23.33,9400.0,11.3275,11.3324,11.2936,11.2936,9400.0
2005-04-19 09:40:00,23.35,23.4,23.33,23.37,13500.0,11.3033,11.3275,11.2936,11.313,13500.0
2005-04-19 09:45:00,23.37,23.43,23.33,23.4,34000.0,11.313,11.342,11.2936,11.3275,34000.0
2005-04-19 09:50:00,23.43,23.45,23.36,23.4,24900.0,11.342,11.3517,11.3082,11.3275,24900.0
2005-04-19 09:55:00,23.4,23.45,23.4,23.45,4800.0,11.3275,11.3517,11.3275,11.3517,4800.0
2005-04-19 10:00:00,23.45,23.48,23.45,23.46,8500.0,11.3517,11.3662,11.3517,11.3566,8500.0
2005-04-19 10:05:00,23.48,23.48,23.43,23.44,7600.0,11.3662,11.3662,11.342,11.3469,7600.0
2005-04-19 10:10:00,23.47,23.48,23.41,23.44,31000.0,11.3614,11.3662,11.3324,11.3469,31000.0
2005-04-19 10:15:00,23.44,23.44,23.43,23.43,5800.0,11.3469,11.3469,11.342,11.342,5800.0
2005-04-19 10:20:00,23.47,23.5,23.44,23.47,4300.0,11.3614,11.3759,11.3469,11.3614,4300.0
2005-04-19 10:25:00,23.47,23.47,23.44,23.45,7400.0,11.3614,11.3614,11.3469,11.3517,7400.0
2005-04-19 10:30:00,23.45,23.48,23.45,23.48,4700.0,11.3517,11.3662,11.3517,11.3662,4700.0
2005-04-19 10:35:00,23.48,23.48,23.45,23.46,7000.0,11.3662,11.3662,11.3517,11.3566,7000.0
2005-04-19 10:40:00,23.45,23.46,23.45,23.45,4900.0,11.3517,11.3566,11.3517,11.3517,4900.0
2005-04-19 10:45:00,23.45,23.46,23.43,23.44,11700.0,11.3517,11.3566,11.342,11.3469,11700.0
2005-04-19 10:50:00,23.45,23.46,23.45,23.45,9600.0,11.3517,11.3566,11.3517,11.3517,9600.0
2005-04-19 10:55:00,23.45,23.46,23.45,23.46,3300.0,11.3517,11.3566,11.3517,11.3566,3300.0
2005-04-19 11:00:00,23.46,23.46,23.45,23.45,11300.0,11.3566,11.3566,11.3517,11.3517,11300.0
2005-04-19 11:05:00,23.45,23.46,23.45,23.46,8200.0,11.3517,11.3566,11.3517,11.3566,8200.0
2005-04-19 11:10:00,23.45,23.46,23.45,23.46,4200.0,11.3517,11.3566,11.3517,11.3566,4200.0
2005-04-19 11:15:00,23.46,23.5,23.45,23.48,13200.0,11.3566,11.3759,11.3517,11.3662,13200.0
2005-04-19 11:20:00,23.49,23.5,23.48,23.5,12900.0,11.3711,11.3759,11.3662,11.3759,12900.0
2005-04-19 11:25:00,23.5,23.5,23.48,23.49,6100.0,11.3759,11.3759,11.3662,11.3711,6100.0
2005-04-19 11:30:00,23.48,23.5,23.47,23.49,5300.0,11.3662,11.3759,11.3614,11.3711,5300.0
2005-04-19 11:35:00,23.49,23.5,23.47,23.48,13800.0,11.3711,11.3759,11.3614,11.3662,13800.0
2005-04-19 11:40:00,23.48,23.49,23.47,23.48,4100.0,11.3662,11.3711,11.3614,11.3662,4100.0
2005-04-19 11:45:00,23.47,23.49,23.46,23.49,4200.0,11.3614,11.3711,11.3566,11.3711,4200.0
2005-04-19 11:50:00,23.48,23.49,23.46,23.49,4200.0,11.3662,11.3711,11.3566,11.3711,4200.0
2005-04-19 11:55:00,23.49,23.52,23.49,23.49,9500.0,11.3711,11.3856,11.3711,11.3711,9500.0
2005-04-19 12:00:00,23.5,23.51,23.48,23.49,5600.0,11.3759,11.3808,11.3662,11.3711,5600.0
2005-04-19 12:05:00,23.48,23.49,23.45,23.49,3500.0,11.3662,11.3711,11.3517,11.3711,3500.0
2005-04-19 12:10:00,23.48,23.49,23.43,23.45,2300.0,11.3662,11.3711,11.342,11.3517,2300.0
2005-04-19 12:15:00,23.45,23.45,23.43,23.45,12200.0,11.3517,11.3517,11.342,11.3517,12200.0
2005-04-19 12:20:00,23.44,23.44,23.39,23.4,8900.0,11.3469,11.3469,11.3227,11.3275,8900.0
2005-04-19 12:25:00,23.41,23.42,23.37,23.37,12300.0,11.3324,11.3372,11.313,11.313,12300.0
2005-04-19 12:30:00,23.39,23.39,23.35,23.39,6000.0,11.3227,11.3227,11.3033,11.3227,6000.0
2005-04-19 12:35:00,23.38,23.39,23.37,23.37,2700.0,11.3178,11.3227,11.313,11.313,2700.0
2005-04-19 12:40:00,23.37,23.42,23.37,23.41,3800.0,11.313,11.3372,11.313,11.3324,3800.0
2005-04-19 12:45:00,23.41,23.43,23.41,23.43,2200.0,11.3324,11.342,11.3324,11.342,2200.0
2005-04-19 12:50:00,23.42,23.43,23.35,23.36,2400.0,11.3372,11.342,11.3033,11.3082,2400.0
2005-04-19 12:55:00,23.37,23.39,23.35,23.36,2900.0,11.313,11.3227,11.3033,11.3082,2900.0
2005-04-19 13:00:00,23.36,23.41,23.35,23.41,4600.0,11.3082,11.3324,11.3033,11.3324,4600.0
2005-04-19 13:05:00,23.4,23.4,23.37,23.4,9600.0,11.3275,11.3275,11.313,11.3275,9600.0
2005-04-19 13:10:00,23.4,23.4,23.4,23.4,2000.0,11.3275,11.3275,11.3275,11.3275,2000.0
2005-04-19 13:15:00,23.4,23.4,23.34,23.39,19200.0,11.3275,11.3275,11.2985,11.3227,19200.0
2005-04-19 13:20:00,23.39,23.4,23.35,23.35,12500.0,11.3227,11.3275,11.3033,11.3033,12500.0
2005-04-19 13:25:00,23.35,23.39,23.34,23.39,4800.0,11.3033,11.3227,11.2985,11.3227,4800.0
2005-04-19 13:30:00,23.38,23.43,23.38,23.4,7900.0,11.3178,11.342,11.3178,11.3275,7900.0
2005-04-19 13:35:00,23.4,23.41,23.4,23.41,4100.0,11.3275,11.3324,11.3275,11.3324,4100.0
2005-04-19 13:40:00,23.41,23.44,23.41,23.44,2700.0,11.3324,11.3469,11.3324,11.3469,2700.0
2005-04-19 13:45:00,23.43,23.43,23.42,23.43,4900.0,11.342,11.342,11.3372,11.342,4900.0
2005-04-19 13:50:00,23.43,23.44,23.42,23.44,5700.0,11.342,11.3469,11.3372,11.3469,5700.0
2005-04-19 13:55:00,23.42,23.44,23.4,23.4,4600.0,11.3372,11.3469,11.3275,11.3275,4600.0
2005-04-19 14:00:00,23.4,23.41,23.36,23.37,30700.0,11.3275,11.3324,11.3082,11.313,30700.0
2005-04-19 14:05:00,23.38,23.41,23.38,23.4,900.0,11.3178,11.3324,11.3178,11.3275,900.0
2005-04-19 14:10:00,23.4,23.41,23.37,23.39,2000.0,11.3275,11.3324,11.313,11.3227,2000.0
2005-04-19 14:15:00,23.39,23.4,23.38,23.38,3000.0,11.3227,11.3275,11.3178,11.3178,3000.0
2005-04-19 14:20:00,23.38,23.41,23.37,23.4,5500.0,11.3178,11.3324,11.313,11.3275,5500.0
2005-04-19 14:25:00,23.4,23.41,23.37,23.39,2800.0,11.3275,11.3324,11.313,11.3227,2800.0
2005-04-19 14:30:00,23.37,23.39,23.37,23.37,2300.0,11.313,11.3227,11.313,11.313,2300.0
2005-04-19 14:35:00,23.37,23.37,23.35,23.35,18400.0,11.313,11.313,11.3033,11.3033,18400.0
2005-04-19 14:40:00,23.35,23.36,23.35,23.35,4300.0,11.3033,11.3082,11.3033,11.3033,4300.0
2005-04-19 14:45:00,23.35,23.36,23.35,23.35,2000.0,11.3033,11.3082,11.3033,11.3033,2000.0
2005-04-19 14:50:00,23.36,23.4,23.35,23.36,5300.0,11.3082,11.3275,11.3033,11.3082,5300.0
2005-04-19 14:55:00,23.37,23.39,23.37,23.38,2600.0,11.313,11.3227,11.313,11.3178,2600.0
2005-04-19 15:00:00,23.38,23.38,23.36,23.36,1600.0,11.3178,11.3178,11.3082,11.3082,1600.0
2005-04-19 15:05:00,23.35,23.36,23.34,23.34,13500.0,11.3033,11.3082,11.2985,11.2985,13500.0
2005-04-19 15:10:00,23.34,23.35,23.31,23.35,12400.0,11.2985,11.3033,11.284,11.3033,12400.0
2005-04-19 15:15:00,23.35,23.38,23.35,23.35,8000.0,11.3033,11.3178,11.3033,11.3033,8000.0
2005-04-19 15:20:00,23.35,23.37,23.35,23.36,15600.0,11.3033,11.313,11.3033,11.3082,15600.0
2005-04-19 15:25:00,23.37,23.42,23.36,23.38,8100.0,11.313,11.3372,11.3082,11.3178,8100.0
2005-04-19 15:30:00,23.38,23.44,23.37,23.41,8100.0,11.3178,11.3469,11.313,11.3324,8100.0
2005-04-19 15:35:00,23.41,23.42,23.37,23.4,13500.0,11.3324,11.3372,11.313,11.3275,13500.0
2005-04-19 15:40:00,23.39,23.42,23.36,23.42,23500.0,11.3227,11.3372,11.3082,11.3372,23500.0
2005-04-19 15:45:00,23.42,23.44,23.4,23.44,16400.0,11.3372,11.3469,11.3275,11.3469,16400.0
2005-04-19 15:50:00,23.43,23.43,23.4,23.4,8900.0,11.342,11.342,11.3275,11.3275,8900.0
2005-04-19 15:55:00,23.4,23.42,23.39,23.4,12500.0,11.3275,11.3372,11.3227,11.3275,12500.0
2005-04-20 09:30:00,23.33,23.37,23.25,23.28,13000.0,11.2936,11.313,11.2549,11.2694,13000.0
2005-04-20 09:35:00,23.33,23.33,23.11,23.19,11600.0,11.2936,11.2936,11.1871,11.2259,11600.0
2005-04-20 09:40:00,23.19,23.2,23.13,23.13,5400.0,11.2259,11.2307,11.1968,11.1968,5400.0
2005-04-20 09:45:00,23.13,23.15,23.1,23.12,4300.0,11.1968,11.2065,11.1823,11.192,4300.0
2005-04-20 09:50:00,23.14,23.14,23.1,23.1,4600.0,11.2017,11.2017,11.1823,11.1823,4600.0
2005-04-20 09:55:00,23.11,23.13,23.05,23.12,8600.0,11.1871,11.1968,11.1581,11.192,8600.0
2005-04-20 10:00:00,23.1,23.16,23.1,23.14,4600.0,11.1823,11.2113,11.1823,11.2017,4600.0
2005-04-20 10:05:00,23.16,23.22,23.14,23.21,5500.0,11.2113,11.2404,11.2017,11.2355,5500.0
2005-04-20 10:10:00,23.2,23.21,23.11,23.19,6600.0,11.2307,11.2355,11.1871,11.2259,6600.0
2005-04-20 10:15:00,23.2,23.22,23.15,23.22,5500.0,11.2307,11.2404,11.2065,11.2404,5500.0
2005-04-20 10:20:00,23.17,23.19,23.14,23.14,4200.0,11.2162,11.2259,11.2017,11.2017,4200.0
2005-04-20 10:25:00,23.17,23.21,23.15,23.19,2600.0,11.2162,11.2355,11.2065,11.2259,2600.0
2005-04-20 10:30:00,23.18,23.18,23.08,23.11,4300.0,11.221,11.221,11.1726,11.1871,4300.0
2005-04-20 10:35:00,23.11,23.15,23.11,23.13,6100.0,11.1871,11.2065,11.1871,11.1968,6100.0
2005-04-20 10:40:00,23.12,23.15,23.03,23.04,7400.0,11.192,11.2065,11.1484,11.1533,7400.0
2005-04-20 10:45:00,23.03,23.06,23.03,23.03,3200.0,11.1484,11.1629,11.1484,11.1484,3200.0
2005-04-20 10:50:00,23.04,23.08,23.02,23.07,2600.0,11.1533,11.1726,11.1436,11.1678,2600.0
2005-04-20 10:55:00,23.06,23.12,23.05,23.1,6300.0,11.1629,11.192,11.1581,11.1823,6300.0
2005-04-20 11:00:00,23.12,23.22,23.11,23.19,5300.0,11.192,11.2404,11.1871,11.2259,5300.0
2005-04-20 11:05:00,23.22,23.23,23.2,23.21,4100.0,11.2404,11.2452,11.2307,11.2355,4100.0
2005-04-20 11:10:00,23.19,23.2,23.18,23.2,800.0,11.2259,11.2307,11.221,11.2307,800.0
2005-04-20 11:15:00,23.19,23.19,23.14,23.19,3800.0,11.2259,11.2259,11.2017,11.2259,3800.0
2005-04-20 11:20:00,23.17,23.17,23.1,23.12,3200.0,11.2162,11.2162,11.1823,11.192,3200.0
2005-04-20 11:25:00,23.13,23.13,23.06,23.08,3200.0,11.1968,11.1968,11.1629,11.1726,3200.0
2005-04-20 11:30:00,23.07,23.09,23.06,23.09,500.0,11.1678,11.1775,11.1629,11.1775,500.0
2005-04-20 11:35:00,23.11,23.11,23.05,23.05,1300.0,11.1871,11.1871,11.1581,11.1581,1300.0
2005-04-20 11:40:00,23.05,23.12,23.05,23.09,6700.0,11.1581,11.192,11.1581,11.1775,6700.0
2005-04-20 11:45:00,23.09,23.11,23.07,23.09,3800.0,11.1775,11.1871,11.1678,11.1775,3800.0
2005-04-20 11:50:00,23.1,23.12,23.1,23.11,2200.0,11.1823,11.192,11.1823,11.1871,2200.0
2005-04-20 11:55:00,23.13,23.13,23.11,23.11,2300.0,11.1968,11.1968,11.1871,11.1871,2300.0
2005-04-20 12:00:00,23.1,23.1,23.08,23.08,1500.0,11.1823,11.1823,11.1726,11.1726,1500.0
2005-04-20 12:05:00,23.06,23.11,23.06,23.09,9700.0,11.1629,11.1871,11.1629,11.1775,9700.0
2005-04-20 12:10:00,23.08,23.08,23.05,23.06,1600.0,11.1726,11.1726,11.1581,11.1629,1600.0
2005-04-20 12:15:00,23.06,23.08,23.01,23.01,11000.0,11.1629,11.1726,11.1387,11.1387,11000.0
2005-04-20 12:20:00,23.01,23.07,23.01,23.04,1800.0,11.1387,11.1678,11.1387,11.1533,1800.0
2005-04-20 12:25:00,23.05,23.05,23.0,23.01,3100.0,11.1581,11.1581,11.1339,11.1387,3100.0
2005-04-20 12:30:00,23.04,23.05,23.02,23.02,2700.0,11.1533,11.1581,11.1436,11.1436,2700.0
2005-04-20 12:35:00,23.01,23.02,22.98,23.0,4400.0,11.1387,11.1436,11.1242,11.1339,4400.0
2005-04-20 12:40:00,22.98,23.02,22.97,22.97,1400.0,11.1242,11.1436,11.1194,11.1194,1400.0
2005-04-20 12:45:00,23.0,23.0,22.96,22.97,2300.0,11.1339,11.1339,11.1145,11.1194,2300.0
2005-04-20 12:50:00,22.97,22.98,22.93,22.95,7400.0,11.1194,11.1242,11.1,11.1097,7400.0
2005-04-20 12:55:00,22.93,22.94,22.91,22.93,2300.0,11.1,11.1048,11.0903,11.1,2300.0
2005-04-20 13:00:00,22.91,22.92,22.89,22.92,12500.0,11.0903,11.0952,11.0806,11.0952,12500.0
2005-04-20 13:05:00,22.92,22.93,22.9,22.91,3700.0,11.0952,11.1,11.0855,11.0903,3700.0
2005-04-20 13:10:00,22.9,22.92,22.89,22.91,6800.0,11.0855,11.0952,11.0806,11.0903,6800.0
2005-04-20 13:15:00,22.92,22.92,22.89,22.89,5000.0,11.0952,11.0952,11.0806,11.0806,5000.0
2005-04-20 13:20:00,22.9,22.9,22.88,22.89,7500.0,11.0855,11.0855,11.0758,11.0806,7500.0
2005-04-20 13:25:00,22.88,22.88,22.83,22.83,12300.0,11.0758,11.0758,11.0516,11.0516,12300.0
2005-04-20 13:30:00,22.83,22.84,22.79,22.82,10400.0,11.0516,11.0564,11.0322,11.0468,10400.0
2005-04-20 13:35:00,22.81,22.82,22.79,22.8,7400.0,11.0419,11.0468,11.0322,11.0371,7400.0
2005-04-20 13:40:00,22.8,22.8,22.79,22.79,5400.0,11.0371,11.0371,11.0322,11.0322,5400.0
2005-04-20 13:45:00,22.8,22.81,22.79,22.79,5600.0,11.0371,11.0419,11.0322,11.0322,5600.0
2005-04-20 13:50:00,22.81,22.81,22.75,22.78,22800.0,11.0419,11.0419,11.0129,11.0274,22800.0
2005-04-20 13:55:00,22.78,22.79,22.7,22.74,31400.0,11.0274,11.0322,10.9887,11.008,31400.0
2005-04-20 14:00:00,22.74,22.78,22.68,22.7,17300.0,11.008,11.0274,10.979,10.9887,17300.0
2005-04-20 14:05:00,22.7,22.72,22.65,22.69,10700.0,10.9887,10.9983,10.9645,10.9838,10700.0
2005-04-20 14:10:00,22.69,22.7,22.67,22.69,7400.0,10.9838,10.9887,10.9741,10.9838,7400.0
2005-04-20 14:15:00,22.69,22.7,22.66,22.68,13600.0,10.9838,10.9887,10.9693,10.979,13600.0
2005-04-20 14:20:00,22.66,22.68,22.65,22.66,10200.0,10.9693,10.979,10.9645,10.9693,10200.0
2005-04-20 14:25:00,22.66,22.67,22.62,22.62,5400.0,10.9693,10.9741,10.9499,10.9499,5400.0
2005-04-20 14:30:00,22.61,22.64,22.61,22.63,9800.0,10.9451,10.9596,10.9451,10.9548,9800.0
2005-04-20 14:35:00,22.64,22.7,22.64,22.67,15900.0,10.9596,10.9887,10.9596,10.9741,15900.0
2005-04-20 14:40:00,22.66,22.67,22.62,22.65,8400.0,10.9693,10.9741,10.9499,10.9645,8400.0
2005-04-20 14:45:00,22.65,22.65,22.63,22.64,9300.0,10.9645,10.9645,10.9548,10.9596,9300.0
2005-04-20 14:50:00,22.64,22.65,22.63,22.65,4500.0,10.9596,10.9645,10.9548,10.9645,4500.0
2005-04-20 14:55:00,22.65,22.67,22.62,22.67,3400.0,10.9645,10.9741,10.9499,10.9741,3400.0
2005-04-20 15:00:00,22.67,22.67,22.65,22.66,6100.0,10.9741,10.9741,10.9645,10.9693,6100.0
2005-04-20 15:05:00,22.67,22.69,22.66,22.66,9900.0,10.9741,10.9838,10.9693,10.9693,9900.0
2005-04-20 15:10:00,22.66,22.73,22.66,22.7,20100.0,10.9693,11.0032,10.9693,10.9887,20100.0
2005-04-20 15:15:00,22.7,22.73,22.66,22.73,18000.0,10.9887,11.0032,10.9693,11.0032,18000.0
2005-04-20 15:20:00,22.73,22.73,22.71,22.72,14700.0,11.0032,11.0032,10.9935,10.9983,14700.0
2005-04-20 15:25:00,22.73,22.76,22.73,22.75,31900.0,11.0032,11.0177,11.0032,11.0129,31900.0
2005-04-20 15:30:00,22.76,22.77,22.75,22.76,16400.0,11.0177,11.0225,11.0129,11.0177,16400.0
2005-04-20 15:35:00,22.77,22.79,22.75,22.77,20700.0,11.0225,11.0322,11.0129,11.0225,20700.0
2005-04-20 15:40:00,22.77,22.79,22.72,22.76,37200.0,11.0225,11.0322,10.9983,11.0177,37200.0
2005-04-20 15:45:00,22.75,22.76,22.73,22.74,20700.0,11.0129,11.0177,11.0032,11.008,20700.0
2005-04-20 15:50:00,22.75,22.77,22.74,22.75,34800.0,11.0129,11.0225,11.008,11.0129,34800.0
2005-04-20 15:55:00,22.74,22.75,22.72,22.72,61100.0,11.008,11.0129,10.9983,10.9983,61100.0
2005-04-21 09:30:00,22.85,22.85,22.76,22.8,12700.0,11.0613,11.0613,11.0177,11.0371,12700.0
2005-04-21 09:35:00,22.85,22.85,22.76,22.76,3700.0,11.0613,11.0613,11.0177,11.0177,3700.0
2005-04-21 09:40:00,22.82,22.82,22.73,22.8,7600.0,11.0468,11.0468,11.0032,11.0371,7600.0
2005-04-21 09:45:00,22.8,22.82,22.74,22.78,7100.0,11.0371,11.0468,11.008,11.0274,7100.0
2005-04-21 09:50:00,22.78,22.78,22.73,22.73,5600.0,11.0274,11.0274,11.0032,11.0032,5600.0
2005-04-21 09:55:00,22.73,22.8,22.73,22.79,8200.0,11.0032,11.0371,11.0032,11.0322,8200.0
2005-04-21 10:00:00,22.8,22.8,22.68,22.68,11400.0,11.0371,11.0371,10.979,10.979,11400.0
2005-04-21 10:05:00,22.68,22.71,22.66,22.7,6500.0,10.979,10.9935,10.9693,10.9887,6500.0
2005-04-21 10:10:00,22.7,22.71,22.66,22.68,4500.0,10.9887,10.9935,10.9693,10.979,4500.0
2005-04-21 10:15:00,22.7,22.72,22.63,22.65,2900.0,10.9887,10.9983,10.9548,10.9645,2900.0
2005-04-21 10:20:00,22.66,22.74,22.65,22.71,8300.0,10.9693,11.008,10.9645,10.9935,8300.0
2005-04-21 10:25:00,22.72,22.74,22.72,22.72,2100.0,10.9983,11.008,10.9983,10.9983,2100.0
2005-04-21 10:30:00,22.72,22.73,22.71,22.73,3500.0,10.9983,11.0032,10.9935,11.0032,3500.0
2005-04-21 10:35:00,22.72,22.73,22.68,22.7,4800.0,10.9983,11.0032,10.979,10.9887,4800.0
2005-04-21 10:40:00,22.7,22.7,22.63,22.63,5200.0,10.9887,10.9887,10.9548,10.9548,5200.0
2005-04-21 10:45:00,22.62,22.67,22.6,22.61,8900.0,10.9499,10.9741,10.9403,10.9451,8900.0
2005-04-21 10:50:00,22.6,22.62,22.57,22.61,4400.0,10.9403,10.9499,10.9257,10.9451,4400.0
2005-04-21 10:55:00,22.6,22.62,22.57,22.62,7500.0,10.9403,10.9499,10.9257,10.9499,7500.0
2005-04-21 11:00:00,22.6,22.61,22.6,22.6,3300.0,10.9403,10.9451,10.9403,10.9403,3300.0
2005-04-21 11:05:00,22.6,22.65,22.6,22.64,8900.0,10.9403,10.9645,10.9403,10.9596,8900.0
2005-04-21 11:10:00,22.64,22.65,22.63,22.64,4000.0,10.9596,10.9645,10.9548,10.9596,4000.0
2005-04-21 11:15:00,22.65,22.66,22.6,22.62,4600.0,10.9645,10.9693,10.9403,10.9499,4600.0
2005-04-21 11:20:00,22.63,22.66,22.61,22.63,6200.0,10.9548,10.9693,10.9451,10.9548,6200.0
2005-04-21 11:25:00,22.62,22.69,22.6,22.63,6800.0,10.9499,10.9838,10.9403,10.9548,6800.0
2005-04-21 11:30:00,22.64,22.65,22.62,22.64,3200.0,10.9596,10.9645,10.9499,10.9596,3200.0
2005-04-21 11:35:00,22.65,22.74,22.65,22.74,6900.0,10.9645,11.008,10.9645,11.008,6900.0
2005-04-21 11:40:00,22.74,22.76,22.74,22.75,12700.0,11.008,11.0177,11.008,11.0129,12700.0
2005-04-21 11:45:00,22.76,22.78,22.74,22.76,10300.0,11.0177,11.0274,11.008,11.0177,10300.0
2005-04-21 11:50:00,22.76,22.76,22.7,22.71,8000.0,11.0177,11.0177,10.9887,10.9935,8000.0
2005-04-21 11:55:00,22.73,22.73,22.69,22.69,2400.0,11.0032,11.0032,10.9838,10.9838,2400.0
2005-04-21 12:00:00,22.69,22.77,22.69,22.75,17100.0,10.9838,11.0225,10.9838,11.0129,17100.0
2005-04-21 12:05:00,22.75,22.75,22.69,22.69,9900.0,11.0129,11.0129,10.9838,10.9838,9900.0
2005-04-21 12:10:00,22.7,22.75,22.7,22.75,8400.0,10.9887,11.0129,10.9887,11.0129,8400.0
2005-04-21 12:15:00,22.75,22.75,22.71,22.72,6100.0,11.0129,11.0129,10.9935,10.9983,6100.0
2005-04-21 12:20:00,22.72,22.75,22.72,22.75,5900.0,10.9983,11.0129,10.9983,11.0129,5900.0
2005-04-21 12:25:00,22.75,22.75,22.74,22.75,800.0,11.0129,11.0129,11.008,11.0129,800.0
2005-04-21 12:30:00,22.74,22.75,22.73,22.75,2300.0,11.008,11.0129,11.0032,11.0129,2300.0
2005-04-21 12:35:00,22.75,22.75,22.74,22.75,4600.0,11.0129,11.0129,11.008,11.0129,4600.0
2005-04-21 12:40:00,22.75,22.77,22.75,22.77,2200.0,11.0129,11.0225,11.0129,11.0225,2200.0
2005-04-21 12:45:00,22.76,22.77,22.75,22.75,6600.0,11.0177,11.0225,11.0129,11.0129,6600.0
2005-04-21 12:50:00,22.75,22.76,22.72,22.72,8700.0,11.0129,11.0177,10.9983,10.9983,8700.0
2005-04-21 12:55:00,22.72,22.75,22.72,22.74,4800.0,10.9983,11.0129,10.9983,11.008,4800.0
2005-04-21 13:00:00,22.73,22.75,22.73,22.75,2700.0,11.0032,11.0129,11.0032,11.0129,2700.0
2005-04-21 13:05:00,22.75,22.75,22.73,22.74,8500.0,11.0129,11.0129,11.0032,11.008,8500.0
2005-04-21 13:10:00,22.75,22.76,22.75,22.76,1900.0,11.0129,11.0177,11.0129,11.0177,1900.0
2005-04-21 13:15:00,22.76,22.79,22.76,22.77,5000.0,11.0177,11.0322,11.0177,11.0225,5000.0
2005-04-21 13:20:00,22.77,22.79,22.77,22.79,9100.0,11.0225,11.0322,11.0225,11.0322,9100.0
2005-04-21 13:25:00,22.8,22.8,22.79,22.8,7700.0,11.0371,11.0371,11.0322,11.0371,7700.0
2005-04-21 13:30:00,22.8,22.84,22.79,22.82,7000.0,11.0371,11.0564,11.0322,11.0468,7000.0
2005-04-21 13:35:00,22.84,22.85,22.83,22.85,3200.0,11.0564,11.0613,11.0516,11.0613,3200.0
2005-04-21 13:40:00,22.84,22.91,22.84,22.9,5000.0,11.0564,11.0903,11.0564,11.0855,5000.0
2005-04-21 13:45:00,22.91,22.92,22.89,22.89,5000.0,11.0903,11.0952,11.0806,11.0806,5000.0
2005-04-21 13:50:00,22.9,22.91,22.88,22.9,4300.0,11.0855,11.0903,11.0758,11.0855,4300.0
2005-04-21 13:55:00,22.9,22.9,22.88,22.9,6700.0,11.0855,11.0855,11.0758,11.0855,6700.0
2005-04-21 14:00:00,22.88,22.9,22.87,22.87,3500.0,11.0758,11.0855,11.071,11.071,3500.0
2005-04-21 14:05:00,22.88,22.9,22.86,22.87,5900.0,11.0758,11.0855,11.0661,11.071,5900.0
2005-04-21 14:10:00,22.88,22.92,22.88,22.92,5800.0,11.0758,11.0952,11.0758,11.0952,5800.0
2005-04-21 14:15:00,22.91,22.95,22.91,22.93,6000.0,11.0903,11.1097,11.0903,11.1,6000.0
2005-04-21 14:20:00,22.94,22.96,22.93,22.94,4600.0,11.1048,11.1145,11.1,11.1048,4600.0
2005-04-21 14:25:00,22.93,22.96,22.91,22.94,6000.0,11.1,11.1145,11.0903,11.1048,6000.0
2005-04-21 14:30:00,22.94,22.94,22.89,22.9,4800.0,11.1048,11.1048,11.0806,11.0855,4800.0
2005-04-21 14:35:00,22.89,22.9,22.89,22.89,2700.0,11.0806,11.0855,11.0806,11.0806,2700.0
2005-04-21 14:40:00,22.88,22.9,22.87,22.87,3500.0,11.0758,11.0855,11.071,11.071,3500.0
2005-04-21 14:45:00,22.86,22.89,22.85,22.89,4000.0,11.0661,11.0806,11.0613,11.0806,4000.0
2005-04-21 14:50:00,22.89,22.89,22.85,22.87,5700.0,11.0806,11.0806,11.0613,11.071,5700.0
2005-04-21 14:55:00,22.88,22.88,22.85,22.85,4900.0,11.0758,11.0758,11.0613,11.0613,4900.0
2005-04-21 15:00:00,22.85,22.91,22.85,22.91,6600.0,11.0613,11.0903,11.0613,11.0903,6600.0
2005-04-21 15:05:00,22.89,22.95,22.89,22.95,10900.0,11.0806,11.1097,11.0806,11.1097,10900.0
2005-04-21 15:10:00,22.94,22.97,22.92,22.94,10200.0,11.1048,11.1194,11.0952,11.1048,10200.0
2005-04-21 15:15:00,22.93,22.94,22.91,22.92,4000.0,11.1,11.1048,11.0903,11.0952,4000.0
2005-04-21 15:20:00,22.92,22.93,22.9,22.93,4900.0,11.0952,11.1,11.0855,11.1,4900.0
2005-04-21 15:25:00,22.93,22.97,22.93,22.97,7500.0,11.1,11.1194,11.1,11.1194,7500.0
2005-04-21 15:30:00,22.96,23.0,22.96,23.0,10900.0,11.1145,11.1339,11.1145,11.1339,10900.0
2005-04-21 15:35:00,23.0,23.02,22.98,23.01,9600.0,11.1339,11.1436,11.1242,11.1387,9600.0
2005-04-21 15:40:00,23.01,23.03,23.0,23.01,6100.0,11.1387,11.1484,11.1339,11.1387,6100.0
2005-04-21 15:45:00,23.0,23.02,22.99,23.0,6200.0,11.1339,11.1436,11.129,11.1339,6200.0
2005-04-21 15:50:00,23.0,23.0,22.98,22.98,10000.0,11.1339,11.1339,11.1242,11.1242,10000.0
2005-04-21 15:55:00,22.99,23.04,22.97,23.04,26600.0,11.129,11.1533,11.1194,11.1533,26600.0
2005-04-22 09:30:00,23.07,23.1,22.97,23.02,8100.0,11.1678,11.1823,11.1194,11.1436,8100.0
2005-04-22 09:35:00,23.02,23.02,22.97,22.97,3300.0,11.1436,11.1436,11.1194,11.1194,3300.0
2005-04-22 09:40:00,22.97,23.03,22.95,22.95,7500.0,11.1194,11.1484,11.1097,11.1097,7500.0
2005-04-22 09:45:00,22.95,22.96,22.94,22.95,2000.0,11.1097,11.1145,11.1048,11.1097,2000.0
2005-04-22 09:50:00,22.94,22.94,22.85,22.87,6600.0,11.1048,11.1048,11.0613,11.071,6600.0
2005-04-22 09:55:00,22.89,22.94,22.84,22.9,11600.0,11.0806,11.1048,11.0564,11.0855,11600.0
2005-04-22 10:00:00,22.89,22.94,22.86,22.86,8800.0,11.0806,11.1048,11.0661,11.0661,8800.0
2005-04-22 10:05:00,22.88,22.9,22.86,22.86,5800.0,11.0758,11.0855,11.0661,11.0661,5800.0
2005-04-22 10:10:00,22.89,22.93,22.85,22.91,18800.0,11.0806,11.1,11.0613,11.0903,18800.0
2005-04-22 10:15:00,22.92,22.95,22.87,22.87,7100.0,11.0952,11.1097,11.071,11.071,7100.0
2005-04-22 10:20:00,22.88,22.93,22.85,22.87,13100.0,11.0758,11.1,11.0613,11.071,13100.0
2005-04-22 10:25:00,22.87,22.87,22.82,22.87,7000.0,11.071,11.071,11.0468,11.071,7000.0
2005-04-22 10:30:00,22.87,22.88,22.85,22.87,7800.0,11.071,11.0758,11.0613,11.071,7800.0
2005-04-22 10:35:00,22.87,22.91,22.87,22.9,4100.0,11.071,11.0903,11.071,11.0855,4100.0
2005-04-22 10:40:00,22.88,22.91,22.86,22.86,2600.0,11.0758,11.0903,11.0661,11.0661,2600.0
2005-04-22 10:45:00,22.86,22.89,22.86,22.88,3300.0,11.0661,11.0806,11.0661,11.0758,3300.0
2005-04-22 10:50:00,22.88,22.89,22.87,22.89,4200.0,11.0758,11.0806,11.071,11.0806,4200.0
2005-04-22 10:55:00,22.89,22.9,22.86,22.9,8500.0,11.0806,11.0855,11.0661,11.0855,8500.0
2005-04-22 11:00:00,22.91,22.92,22.89,22.92,6000.0,11.0903,11.0952,11.0806,11.0952,6000.0
2005-04-22 11:05:00,22.92,22.93,22.92,22.92,2600.0,11.0952,11.1,11.0952,11.0952,2600.0
2005-04-22 11:10:00,22.92,22.93,22.91,22.92,6400.0,11.0952,11.1,11.0903,11.0952,6400.0
2005-04-22 11:15:00,22.91,22.97,22.91,22.95,11800.0,11.0903,11.1194,11.0903,11.1097,11800.0
2005-04-22 11:20:00,22.95,22.96,22.94,22.95,3600.0,11.1097,11.1145,11.1048,11.1097,3600.0
2005-04-22 11:25:00,22.95,22.96,22.95,22.96,600.0,11.1097,11.1145,11.1097,11.1145,600.0
2005-04-22 11:30:00,22.95,22.95,22.94,22.94,700.0,11.1097,11.1097,11.1048,11.1048,700.0
2005-04-22 11:35:00,22.95,22.95,22.89,22.89,4200.0,11.1097,11.1097,11.0806,11.0806,4200.0
2005-04-22 11:40:00,22.88,22.88,22.85,22.85,5400.0,11.0758,11.0758,11.0613,11.0613,5400.0
2005-04-22 11:45:00,22.86,22.86,22.85,22.85,3500.0,11.0661,11.0661,11.0613,11.0613,3500.0
2005-04-22 11:50:00,22.84,22.87,22.84,22.85,4900.0,11.0564,11.071,11.0564,11.0613,4900.0
2005-04-22 11:55:00,22.86,22.86,22.85,22.85,3100.0,11.0661,11.0661,11.0613,11.0613,3100.0
2005-04-22 12:00:00,22.85,22.85,22.82,22.83,3200.0,11.0613,11.0613,11.0468,11.0516,3200.0
2005-04-22 12:05:00,22.81,22.82,22.8,22.81,4100.0,11.0419,11.0468,11.0371,11.0419,4100.0
2005-04-22 12:10:00,22.8,22.84,22.8,22.84,4600.0,11.0371,11.0564,11.0371,11.0564,4600.0
2005-04-22 12:15:00,22.85,22.9,22.85,22.9,3400.0,11.0613,11.0855,11.0613,11.0855,3400.0
2005-04-22 12:20:00,22.91,22.96,22.91,22.96,5100.0,11.0903,11.1145,11.0903,11.1145,5100.0
2005-04-22 12:25:00,22.96,22.98,22.96,22.98,4000.0,11.1145,11.1242,11.1145,11.1242,4000.0
2005-04-22 12:30:00,22.97,22.98,22.97,22.98,2600.0,11.1194,11.1242,11.1194,11.1242,2600.0
2005-04-22 12:35:00,22.98,22.98,22.97,22.97,1300.0,11.1242,11.1242,11.1194,11.1194,1300.0
2005-04-22 12:40:00,22.98,23.03,22.98,23.03,5900.0,11.1242,11.1484,11.1242,11.1484,5900.0
2005-04-22 12:45:00,23.03,23.03,22.99,22.99,3400.0,11.1484,11.1484,11.129,11.129,3400.0
2005-04-22 12:50:00,23.0,23.04,23.0,23.03,2100.0,11.1339,11.1533,11.1339,11.1484,2100.0
2005-04-22 12:55:00,23.01,23.03,23.01,23.02,1500.0,11.1387,11.1484,11.1387,11.1436,1500.0
2005-04-22 13:00:00,23.03,23.03,23.02,23.02,3100.0,11.1484,11.1484,11.1436,11.1436,3100.0
2005-04-22 13:05:00,23.0,23.02,23.0,23.02,1400.0,11.1339,11.1436,11.1339,11.1436,1400.0
2005-04-22 13:10:00,23.0,23.02,22.98,22.98,2500.0,11.1339,11.1436,11.1242,11.1242,2500.0
2005-04-22 13:15:00,22.99,23.01,22.98,23.01,6300.0,11.129,11.1387,11.1242,11.1387,6300.0
2005-04-22 13:20:00,23.01,23.03,23.0,23.03,1900.0,11.1387,11.1484,11.1339,11.1484,1900.0
2005-04-22 13:25:00,23.03,23.03,23.02,23.03,800.0,11.1484,11.1484,11.1436,11.1484,800.0
2005-04-22 13:30:00,23.03,23.03,23.02,23.02,2100.0,11.1484,11.1484,11.1436,11.1436,2100.0
2005-04-22 13:35:00,23.03,23.04,23.02,23.04,3600.0,11.1484,11.1533,11.1436,11.1533,3600.0
2005-04-22 13:40:00,23.04,23.04,23.0,23.0,1300.0,11.1533,11.1533,11.1339,11.1339,1300.0
2005-04-22 13:45:00,23.02,23.02,22.97,22.99,8100.0,11.1436,11.1436,11.1194,11.129,8100.0
2005-04-22 13:50:00,22.98,23.01,22.98,23.01,2800.0,11.1242,11.1387,11.1242,11.1387,2800.0
2005-04-22 13:55:00,23.01,23.04,23.01,23.02,1900.0,11.1387,11.1533,11.1387,11.1436,1900.0
2005-04-22 14:00:00,23.01,23.01,22.99,22.99,2600.0,11.1387,11.1387,11.129,11.129,2600.0
2005-04-22 14:05:00,22.99,23.0,22.98,22.99,3900.0,11.129,11.1339,11.1242,11.129,3900.0
2005-04-22 14:10:00,22.99,22.99,22.99,22.99,400.0,11.129,11.129,11.129,11.129,400.0
2005-04-22 14:15:00,23.0,23.0,22.95,22.96,3800.0,11.1339,11.1339,11.1097,11.1145,3800.0
2005-04-22 14:20:00,22.96,22.96,22.9,22.92,10700.0,11.1145,11.1145,11.0855,11.0952,10700.0
2005-04-22 14:25:00,22.92,22.97,22.92,22.97,5100.0,11.0952,11.1194,11.0952,11.1194,5100.0
2005-04-22 14:30:00,22.96,22.99,22.95,22.98,6800.0,11.1145,11.129,11.1097,11.1242,6800.0
2005-04-22 14:35:00,22.98,22.99,22.96,22.97,12800.0,11.1242,11.129,11.1145,11.1194,12800.0
2005-04-22 14:40:00,22.97,22.99,22.93,22.98,21800.0,11.1194,11.129,11.1,11.1242,21800.0
2005-04-22 14:45:00,22.97,22.98,22.81,22.83,9200.0,11.1194,11.1242,11.0419,11.0516,9200.0
2005-04-22 14:50:00,22.83,22.87,22.83,22.86,6300.0,11.0516,11.071,11.0516,11.0661,6300.0
2005-04-22 14:55:00,22.86,22.9,22.86,22.88,9500.0,11.0661,11.0855,11.0661,11.0758,9500.0
2005-04-22 15:00:00,22.88,22.9,22.86,22.89,13500.0,11.0758,11.0855,11.0661,11.0806,13500.0
2005-04-22 15:05:00,22.9,22.9,22.85,22.86,6100.0,11.0855,11.0855,11.0613,11.0661,6100.0
2005-04-22 15:10:00,22.85,22.85,22.78,22.79,12600.0,11.0613,11.0613,11.0274,11.0322,12600.0
2005-04-22 15:15:00,22.79,22.81,22.79,22.81,11200.0,11.0322,11.0419,11.0322,11.0419,11200.0
2005-04-22 15:20:00,22.81,22.83,22.76,22.83,12400.0,11.0419,11.0516,11.0177,11.0516,12400.0
2005-04-22 15:25:00,22.85,22.85,22.7,22.7,8500.0,11.0613,11.0613,10.9887,10.9887,8500.0
2005-04-22 15:30:00,22.71,22.78,22.69,22.74,14000.0,10.9935,11.0274,10.9838,11.008,14000.0
2005-04-22 15:35:00,22.73,22.86,22.73,22.84,10100.0,11.0032,11.0661,11.0032,11.0564,10100.0
2005-04-22 15:40:00,22.84,22.86,22.77,22.82,13800.0,11.0564,11.0661,11.0225,11.0468,13800.0
2005-04-22 15:45:00,22.82,22.84,22.75,22.76,14300.0,11.0468,11.0564,11.0129,11.0177,14300.0
2005-04-22 15:50:00,22.76,22.95,22.74,22.83,16400.0,11.0177,11.1097,11.008,11.0516,16400.0
2005-04-22 15:55:00,22.83,22.97,22.82,22.89,24700.0,11.0516,11.1194,11.0468,11.0806,24700.0
2005-04-25 09:30:00,22.8,23.0,22.8,22.91,20100.0,11.0371,11.1339,11.0371,11.0903,20100.0
2005-04-25 09:35:00,22.91,22.95,22.88,22.88,14900.0,11.0903,11.1097,11.0758,11.0758,14900.0
2005-04-25 09:40:00,22.88,22.89,22.87,22.89,4900.0,11.0758,11.0806,11.071,11.0806,4900.0
2005-04-25 09:45:00,22.88,22.89,22.88,22.89,9700.0,11.0758,11.0806,11.0758,11.0806,9700.0
2005-04-25 09:50:00,22.88,23.14,22.88,23.14,18300.0,11.0758,11.2017,11.0758,11.2017,18300.0
2005-04-25 09:55:00,23.13,23.18,23.09,23.14,11100.0,11.1968,11.221,11.1775,11.2017,11100.0
2005-04-25 10:00:00,23.12,23.2,23.1,23.15,11900.0,11.192,11.2307,11.1823,11.2065,11900.0
2005-04-25 10:05:00,23.14,23.3,23.14,23.3,15400.0,11.2017,11.2791,11.2017,11.2791,15400.0
2005-04-25 10:10:00,23.3,23.36,23.15,23.2,18700.0,11.2791,11.3082,11.2065,11.2307,18700.0
2005-04-25 10:15:00,23.18,23.28,23.17,23.21,12600.0,11.221,11.2694,11.2162,11.2355,12600.0
2005-04-25 10:20:00,23.23,23.26,23.21,23.23,9700.0,11.2452,11.2597,11.2355,11.2452,9700.0
2005-04-25 10:25:00,23.23,23.25,23.22,23.24,4300.0,11.2452,11.2549,11.2404,11.2501,4300.0
2005-04-25 10:30:00,23.24,23.24,23.18,23.22,4800.0,11.2501,11.2501,11.221,11.2404,4800.0
2005-04-25 10:35:00,23.19,23.23,23.16,23.17,9100.0,11.2259,11.2452,11.2113,11.2162,9100.0
2005-04-25 10:40:00,23.2,23.22,23.18,23.18,1700.0,11.2307,11.2404,11.221,11.221,1700.0
2005-04-25 10:45:00,23.17,23.2,23.11,23.11,8400.0,11.2162,11.2307,11.1871,11.1871,8400.0
2005-04-25 10:50:00,23.12,23.14,23.1,23.14,8100.0,11.192,11.2017,11.1823,11.2017,8100.0
2005-04-25 10:55:00,23.11,23.16,23.11,23.15,5000.0,11.1871,11.2113,11.1871,11.2065,5000.0
2005-04-25 11:00:00,23.15,23.15,23.15,23.15,2300.0,11.2065,11.2065,11.2065,11.2065,2300.0
2005-04-25 11:05:00,23.16,23.16,23.13,23.14,3900.0,11.2113,11.2113,11.1968,11.2017,3900.0
2005-04-25 11:10:00,23.13,23.15,23.12,23.12,5200.0,11.1968,11.2065,11.192,11.192,5200.0
2005-04-25 11:15:00,23.12,23.12,23.07,23.1,4100.0,11.192,11.192,11.1678,11.1823,4100.0
2005-04-25 11:20:00,23.14,23.14,23.09,23.09,1300.0,11.2017,11.2017,11.1775,11.1775,1300.0
2005-04-25 11:25:00,23.1,23.11,23.1,23.11,3200.0,11.1823,11.1871,11.1823,11.1871,3200.0
2005-04-25 11:30:00,23.11,23.11,23.07,23.08,17900.0,11.1871,11.1871,11.1678,11.1726,17900.0
2005-04-25 11:35:00,23.07,23.08,23.07,23.08,1500.0,11.1678,11.1726,11.1678,11.1726,1500.0
2005-04-25 11:40:00,23.09,23.1,23.09,23.09,3200.0,11.1775,11.1823,11.1775,11.1775,3200.0
2005-04-25 11:45:00,23.08,23.11,23.08,23.11,2300.0,11.1726,11.1871,11.1726,11.1871,2300.0
2005-04-25 11:50:00,23.11,23.11,23.09,23.09,4800.0,11.1871,11.1871,11.1775,11.1775,4800.0
2005-04-25 11:55:00,23.1,23.1,23.09,23.09,3400.0,11.1823,11.1823,11.1775,11.1775,3400.0
2005-04-25 12:00:00,23.09,23.1,23.06,23.07,2100.0,11.1775,11.1823,11.1629,11.1678,2100.0
2005-04-25 12:05:00,23.06,23.08,23.06,23.08,2800.0,11.1629,11.1726,11.1629,11.1726,2800.0
2005-04-25 12:10:00,23.07,23.07,23.05,23.05,700.0,11.1678,11.1678,11.1581,11.1581,700.0
2005-04-25 12:15:00,23.05,23.05,23.02,23.03,4400.0,11.1581,11.1581,11.1436,11.1484,4400.0
2005-04-25 12:20:00,23.03,23.03,23.01,23.03,4700.0,11.1484,11.1484,11.1387,11.1484,4700.0
2005-04-25 12:25:00,23.01,23.03,23.01,23.03,2300.0,11.1387,11.1484,11.1387,11.1484,2300.0
2005-04-25 12:30:00,23.02,23.04,23.02,23.03,3500.0,11.1436,11.1533,11.1436,11.1484,3500.0
2005-04-25 12:35:00,23.04,23.04,23.03,23.03,2600.0,11.1533,11.1533,11.1484,11.1484,2600.0
2005-04-25 12:40:00,23.04,23.07,23.04,23.04,9600.0,11.1533,11.1678,11.1533,11.1533,9600.0
2005-04-25 12:45:00,23.03,23.03,23.02,23.02,2600.0,11.1484,11.1484,11.1436,11.1436,2600.0
2005-04-25 12:50:00,23.02,23.02,23.01,23.01,1300.0,11.1436,11.1436,11.1387,11.1387,1300.0
2005-04-25 12:55:00,23.01,23.01,23.01,23.01,2100.0,11.1387,11.1387,11.1387,11.1387,2100.0
2005-04-25 13:00:00,23.01,23.01,22.96,22.97,3900.0,11.1387,11.1387,11.1145,11.1194,3900.0
2005-04-25 13:05:00,22.97,22.99,22.97,22.99,4200.0,11.1194,11.129,11.1194,11.129,4200.0
2005-04-25 13:10:00,22.99,23.03,22.99,23.02,6600.0,11.129,11.1484,11.129,11.1436,6600.0
2005-04-25 13:15:00,23.02,23.03,23.02,23.02,3200.0,11.1436,11.1484,11.1436,11.1436,3200.0
2005-04-25 13:20:00,23.0,23.03,23.0,23.03,2000.0,11.1339,11.1484,11.1339,11.1484,2000.0
2005-04-25 13:25:00,23.03,23.04,23.03,23.03,2100.0,11.1484,11.1533,11.1484,11.1484,2100.0
2005-04-25 13:30:00,23.02,23.05,23.02,23.04,5400.0,11.1436,11.1581,11.1436,11.1533,5400.0
2005-04-25 13:35:00,23.04,23.09,23.04,23.08,5400.0,11.1533,11.1775,11.1533,11.1726,5400.0
2005-04-25 13:40:00,23.08,23.09,23.08,23.08,1000.0,11.1726,11.1775,11.1726,11.1726,1000.0
2005-04-25 13:45:00,23.08,23.09,23.07,23.07,3500.0,11.1726,11.1775,11.1678,11.1678,3500.0
2005-04-25 13:50:00,23.07,23.08,23.07,23.07,1500.0,11.1678,11.1726,11.1678,11.1678,1500.0
2005-04-25 13:55:00,23.08,23.08,23.07,23.07,3200.0,11.1726,11.1726,11.1678,11.1678,3200.0
2005-04-25 14:00:00,23.07,23.12,23.07,23.12,11400.0,11.1678,11.192,11.1678,11.192,11400.0
2005-04-25 14:05:00,23.12,23.12,23.11,23.11,900.0,11.192,11.192,11.1871,11.1871,900.0
2005-04-25 14:10:00,23.12,23.18,23.12,23.17,14000.0,11.192,11.221,11.192,11.2162,14000.0
2005-04-25 14:15:00,23.18,23.22,23.18,23.19,12600.0,11.221,11.2404,11.221,11.2259,12600.0
2005-04-25 14:20:00,23.19,23.2,23.15,23.16,14300.0,11.2259,11.2307,11.2065,11.2113,14300.0
2005-04-25 14:25:00,23.15,23.15,23.13,23.15,7300.0,11.2065,11.2065,11.1968,11.2065,7300.0
2005-04-25 14:30:00,23.15,23.15,23.11,23.11,7500.0,11.2065,11.2065,11.1871,11.1871,7500.0
2005-04-25 14:35:00,23.11,23.13,23.1,23.11,7000.0,11.1871,11.1968,11.1823,11.1871,7000.0
2005-04-25 14:40:00,23.11,23.16,23.11,23.11,4600.0,11.1871,11.2113,11.1871,11.1871,4600.0
2005-04-25 14:45:00,23.13,23.17,23.04,23.17,22100.0,11.1968,11.2162,11.1533,11.2162,22100.0
2005-04-25 14:50:00,23.18,23.19,23.17,23.18,14900.0,11.221,11.2259,11.2162,11.221,14900.0
2005-04-25 14:55:00,23.19,23.19,23.15,23.15,4000.0,11.2259,11.2259,11.2065,11.2065,4000.0
2005-04-25 15:00:00,23.15,23.16,23.1,23.11,11100.0,11.2065,11.2113,11.1823,11.1871,11100.0
2005-04-25 15:05:00,23.11,23.16,23.08,23.14,13900.0,11.1871,11.2113,11.1726,11.2017,13900.0
2005-04-25 15:10:00,23.14,23.17,23.12,23.15,15900.0,11.2017,11.2162,11.192,11.2065,15900.0
2005-04-25 15:15:00,23.13,23.14,23.12,23.13,9100.0,11.1968,11.2017,11.192,11.1968,9100.0
2005-04-25 15:20:00,23.13,23.19,23.13,23.17,13500.0,11.1968,11.2259,11.1968,11.2162,13500.0
2005-04-25 15:25:00,23.16,23.26,23.16,23.24,18500.0,11.2113,11.2597,11.2113,11.2501,18500.0
2005-04-25 15:30:00,23.24,23.35,23.21,23.35,57500.0,11.2501,11.3033,11.2355,11.3033,57500.0
2005-04-25 15:35:00,23.34,23.38,23.33,23.36,41200.0,11.2985,11.3178,11.2936,11.3082,41200.0
2005-04-25 15:40:00,23.34,23.38,23.34,23.35,22400.0,11.2985,11.3178,11.2985,11.3033,22400.0
2005-04-25 15:45:00,23.34,23.38,23.34,23.38,15500.0,11.2985,11.3178,11.2985,11.3178,15500.0
2005-04-25 15:50:00,23.37,23.39,23.32,23.36,31700.0,11.313,11.3227,11.2888,11.3082,31700.0
2005-04-25 15:55:00,23.37,23.37,23.29,23.3,27800.0,11.313,11.313,11.2743,11.2791,27800.0
2005-04-26 09:30:00,23.45,23.51,23.42,23.43,32500.0,11.3517,11.3808,11.3372,11.342,32500.0
2005-04-26 09:35:00,23.42,23.44,23.29,23.32,9900.0,11.3372,11.3469,11.2743,11.2888,9900.0
2005-04-26 09:40:00,23.31,23.35,23.23,23.32,12100.0,11.284,11.3033,11.2452,11.2888,12100.0
2005-04-26 09:45:00,23.32,23.32,23.2,23.2,8400.0,11.2888,11.2888,11.2307,11.2307,8400.0
2005-04-26 09:50:00,23.2,23.27,23.2,23.22,12100.0,11.2307,11.2646,11.2307,11.2404,12100.0
2005-04-26 09:55:00,23.23,23.26,23.21,23.21,6500.0,11.2452,11.2597,11.2355,11.2355,6500.0
2005-04-26 10:00:00,23.21,23.29,23.17,23.17,9900.0,11.2355,11.2743,11.2162,11.2162,9900.0
2005-04-26 10:05:00,23.15,23.19,23.14,23.19,8400.0,11.2065,11.2259,11.2017,11.2259,8400.0
2005-04-26 10:10:00,23.2,23.26,23.19,23.26,15100.0,11.2307,11.2597,11.2259,11.2597,15100.0
2005-04-26 10:15:00,23.26,23.34,23.26,23.34,8100.0,11.2597,11.2985,11.2597,11.2985,8100.0
2005-04-26 10:20:00,23.32,23.33,23.29,23.3,7200.0,11.2888,11.2936,11.2743,11.2791,7200.0
2005-04-26 10:25:00,23.3,23.31,23.3,23.3,8800.0,11.2791,11.284,11.2791,11.2791,8800.0
2005-04-26 10:30:00,23.3,23.32,23.25,23.32,15800.0,11.2791,11.2888,11.2549,11.2888,15800.0
2005-04-26 10:35:00,23.32,23.36,23.31,23.32,32100.0,11.2888,11.3082,11.284,11.2888,32100.0
2005-04-26 10:40:00,23.34,23.38,23.34,23.36,21000.0,11.2985,11.3178,11.2985,11.3082,21000.0
2005-04-26 10:45:00,23.36,23.44,23.36,23.43,11400.0,11.3082,11.3469,11.3082,11.342,11400.0
2005-04-26 10:50:00,23.43,23.57,23.43,23.57,17900.0,11.342,11.4098,11.342,11.4098,17900.0
2005-04-26 10:55:00,23.58,23.62,23.58,23.59,15100.0,11.4147,11.434,11.4147,11.4195,15100.0
2005-04-26 11:00:00,23.59,23.61,23.58,23.61,11700.0,11.4195,11.4292,11.4147,11.4292,11700.0
2005-04-26 11:05:00,23.62,23.62,23.59,23.59,13500.0,11.434,11.434,11.4195,11.4195,13500.0
2005-04-26 11:10:00,23.6,23.62,23.59,23.6,13700.0,11.4243,11.434,11.4195,11.4243,13700.0
2005-04-26 11:15:00,23.62,23.63,23.6,23.62,12500.0,11.434,11.4389,11.4243,11.434,12500.0
2005-04-26 11:20:00,23.62,23.62,23.59,23.6,5100.0,11.434,11.434,11.4195,11.4243,5100.0
2005-04-26 11:25:00,23.58,23.62,23.58,23.62,9700.0,11.4147,11.434,11.4147,11.434,9700.0
2005-04-26 11:30:00,23.62,23.69,23.6,23.67,26100.0,11.434,11.4679,11.4243,11.4582,26100.0
2005-04-26 11:35:00,23.67,23.73,23.66,23.72,16600.0,11.4582,11.4873,11.4534,11.4824,16600.0
2005-04-26 11:40:00,23.72,23.72,23.68,23.68,7100.0,11.4824,11.4824,11.4631,11.4631,7100.0
2005-04-26 11:45:00,23.7,23.7,23.63,23.68,9300.0,11.4727,11.4727,11.4389,11.4631,9300.0
2005-04-26 11:50:00,23.69,23.69,23.67,23.68,4600.0,11.4679,11.4679,11.4582,11.4631,4600.0
2005-04-26 11:55:00,23.69,23.69,23.62,23.62,12900.0,11.4679,11.4679,11.434,11.434,12900.0
2005-04-26 12:00:00,23.63,23.66,23.63,23.66,7000.0,11.4389,11.4534,11.4389,11.4534,7000.0
2005-04-26 12:05:00,23.65,23.65,23.62,23.63,5000.0,11.4485,11.4485,11.434,11.4389,5000.0
2005-04-26 12:10:00,23.64,23.65,23.63,23.64,5100.0,11.4437,11.4485,11.4389,11.4437,5100.0
2005-04-26 12:15:00,23.65,23.7,23.65,23.7,14800.0,11.4485,11.4727,11.4485,11.4727,14800.0
2005-04-26 12:20:00,23.71,23.71,23.7,23.7,9100.0,11.4776,11.4776,11.4727,11.4727,9100.0
2005-04-26 12:25:00,23.7,23.7,23.68,23.68,13500.0,11.4727,11.4727,11.4631,11.4631,13500.0
2005-04-26 12:30:00,23.69,23.7,23.68,23.7,5100.0,11.4679,11.4727,11.4631,11.4727,5100.0
2005-04-26 12:35:00,23.7,23.71,23.69,23.69,6800.0,11.4727,11.4776,11.4679,11.4679,6800.0
2005-04-26 12:40:00,23.68,23.69,23.68,23.69,1800.0,11.4631,11.4679,11.4631,11.4679,1800.0
2005-04-26 12:45:00,23.69,23.7,23.68,23.68,2900.0,11.4679,11.4727,11.4631,11.4631,2900.0
2005-04-26 12:50:00,23.69,23.69,23.64,23.66,12500.0,11.4679,11.4679,11.4437,11.4534,12500.0
2005-04-26 12:55:00,23.66,23.66,23.65,23.65,3000.0,11.4534,11.4534,11.4485,11.4485,3000.0
2005-04-26 13:00:00,23.65,23.65,23.62,23.62,4300.0,11.4485,11.4485,11.434,11.434,4300.0
2005-04-26 13:05:00,23.61,23.61,23.61,23.61,4000.0,11.4292,11.4292,11.4292,11.4292,4000.0
2005-04-26 13:10:00,23.61,23.61,23.61,23.61,1400.0,11.4292,11.4292,11.4292,11.4292,1400.0
2005-04-26 13:15:00,23.61,23.62,23.59,23.59,5700.0,11.4292,11.434,11.4195,11.4195,5700.0
2005-04-26 13:20:00,23.6,23.6,23.55,23.56,4000.0,11.4243,11.4243,11.4001,11.405,4000.0
2005-04-26 13:25:00,23.55,23.57,23.54,23.54,8000.0,11.4001,11.4098,11.3953,11.3953,8000.0
2005-04-26 13:30:00,23.54,23.62,23.54,23.61,9100.0,11.3953,11.434,11.3953,11.4292,9100.0
2005-04-26 13:35:00,23.6,23.65,23.6,23.65,3600.0,11.4243,11.4485,11.4243,11.4485,3600.0
2005-04-26 13:40:00,23.65,23.68,23.65,23.68,9000.0,11.4485,11.4631,11.4485,11.4631,9000.0
2005-04-26 13:45:00,23.67,23.71,23.67,23.68,10900.0,11.4582,11.4776,11.4582,11.4631,10900.0
2005-04-26 13:50:00,23.68,23.7,23.68,23.7,5400.0,11.4631,11.4727,11.4631,11.4727,5400.0
2005-04-26 13:55:00,23.7,23.73,23.69,23.7,17000.0,11.4727,11.4873,11.4679,11.4727,17000.0
2005-04-26 14:00:00,23.69,23.71,23.64,23.64,4000.0,11.4679,11.4776,11.4437,11.4437,4000.0
2005-04-26 14:05:00,23.64,23.65,23.61,23.61,5500.0,11.4437,11.4485,11.4292,11.4292,5500.0
2005-04-26 14:10:00,23.61,23.61,23.57,23.57,5100.0,11.4292,11.4292,11.4098,11.4098,5100.0
2005-04-26 14:15:00,23.55,23.56,23.5,23.51,6100.0,11.4001,11.405,11.3759,11.3808,6100.0
2005-04-26 14:20:00,23.5,23.55,23.47,23.5,8400.0,11.3759,11.4001,11.3614,11.3759,8400.0
2005-04-26 14:25:00,23.48,23.51,23.45,23.51,7500.0,11.3662,11.3808,11.3517,11.3808,7500.0
2005-04-26 14:30:00,23.51,23.53,23.49,23.51,11000.0,11.3808,11.3905,11.3711,11.3808,11000.0
2005-04-26 14:35:00,23.51,23.56,23.5,23.51,6900.0,11.3808,11.405,11.3759,11.3808,6900.0
2005-04-26 14:40:00,23.51,23.54,23.5,23.5,6100.0,11.3808,11.3953,11.3759,11.3759,6100.0
2005-04-26 14:45:00,23.5,23.54,23.5,23.51,10700.0,11.3759,11.3953,11.3759,11.3808,10700.0
2005-04-26 14:50:00,23.51,23.51,23.5,23.51,1900.0,11.3808,11.3808,11.3759,11.3808,1900.0
2005-04-26 14:55:00,23.49,23.49,23.42,23.42,11700.0,11.3711,11.3711,11.3372,11.3372,11700.0
2005-04-26 15:00:00,23.41,23.46,23.41,23.46,13400.0,11.3324,11.3566,11.3324,11.3566,13400.0
2005-04-26 15:05:00,23.46,23.48,23.46,23.47,3300.0,11.3566,11.3662,11.3566,11.3614,3300.0
2005-04-26 15:10:00,23.47,23.47,23.46,23.47,5200.0,11.3614,11.3614,11.3566,11.3614,5200.0
2005-04-26 15:15:00,23.46,23.46,23.44,23.45,6200.0,11.3566,11.3566,11.3469,11.3517,6200.0
2005-04-26 15:20:00,23.45,23.47,23.44,23.47,9600.0,11.3517,11.3614,11.3469,11.3614,9600.0
2005-04-26 15:25:00,23.46,23.49,23.46,23.48,6500.0,11.3566,11.3711,11.3566,11.3662,6500.0
2005-04-26 15:30:00,23.49,23.49,23.45,23.45,6300.0,11.3711,11.3711,11.3517,11.3517,6300.0
2005-04-26 15:35:00,23.43,23.45,23.41,23.42,5200.0,11.342,11.3517,11.3324,11.3372,5200.0
2005-04-26 15:40:00,23.42,23.42,23.37,23.37,10100.0,11.3372,11.3372,11.313,11.313,10100.0
2005-04-26 15:45:00,23.37,23.39,23.36,23.36,7600.0,11.313,11.3227,11.3082,11.3082,7600.0
2005-04-26 15:50:00,23.36,23.37,23.29,23.31,18800.0,11.3082,11.313,11.2743,11.284,18800.0
2005-04-26 15:55:00,23.33,23.36,23.26,23.26,23700.0,11.2936,11.3082,11.2597,11.2597,23700.0
2005-04-27 09:30:00,23.25,23.28,23.25,23.25,11700.0,11.2549,11.2694,11.2549,11.2549,11700.0
2005-04-27 09:35:00,23.25,23.25,23.15,23.15,4600.0,11.2549,11.2549,11.2065,11.2065,4600.0
2005-04-27 09:40:00,23.15,23.15,23.07,23.08,7100.0,11.2065,11.2065,11.1678,11.1726,7100.0
2005-04-27 09:45:00,23.08,23.13,23.08,23.12,4800.0,11.1726,11.1968,11.1726,11.192,4800.0
2005-04-27 09:50:00,23.1,23.17,23.1,23.14,6300.0,11.1823,11.2162,11.1823,11.2017,6300.0
2005-04-27 09:55:00,23.14,23.14,23.1,23.1,4400.0,11.2017,11.2017,11.1823,11.1823,4400.0
2005-04-27 10:00:00,23.11,23.14,23.08,23.13,4300.0,11.1871,11.2017,11.1726,11.1968,4300.0
2005-04-27 10:05:00,23.15,23.16,23.13,23.16,4700.0,11.2065,11.2113,11.1968,11.2113,4700.0
2005-04-27 10:10:00,23.14,23.16,23.01,23.02,11500.0,11.2017,11.2113,11.1387,11.1436,11500.0
2005-04-27 10:15:00,23.04,23.07,23.03,23.07,7100.0,11.1533,11.1678,11.1484,11.1678,7100.0
2005-04-27 10:20:00,23.07,23.07,23.03,23.03,7700.0,11.1678,11.1678,11.1484,11.1484,7700.0
2005-04-27 10:25:00,23.03,23.05,23.0,23.0,6600.0,11.1484,11.1581,11.1339,11.1339,6600.0
2005-04-27 10:30:00,23.0,23.15,23.0,23.13,20400.0,11.1339,11.2065,11.1339,11.1968,20400.0
2005-04-27 10:35:00,23.14,23.14,23.09,23.09,6400.0,11.2017,11.2017,11.1775,11.1775,6400.0
2005-04-27 10:40:00,23.09,23.1,23.09,23.09,4500.0,11.1775,11.1823,11.1775,11.1775,4500.0
2005-04-27 10:45:00,23.1,23.1,23.09,23.1,3500.0,11.1823,11.1823,11.1775,11.1823,3500.0
2005-04-27 10:50:00,23.1,23.1,23.06,23.08,4300.0,11.1823,11.1823,11.1629,11.1726,4300.0
2005-04-27 10:55:00,23.08,23.09,23.07,23.08,7100.0,11.1726,11.1775,11.1678,11.1726,7100.0
2005-04-27 11:00:00,23.08,23.11,23.07,23.09,20300.0,11.1726,11.1871,11.1678,11.1775,20300.0
2005-04-27 11:05:00,23.08,23.13,23.07,23.07,28000.0,11.1726,11.1968,11.1678,11.1678,28000.0
2005-04-27 11:10:00,23.07,23.11,23.07,23.09,18300.0,11.1678,11.1871,11.1678,11.1775,18300.0
2005-04-27 11:15:00,23.09,23.11,23.09,23.1,3300.0,11.1775,11.1871,11.1775,11.1823,3300.0
2005-04-27 11:20:00,23.1,23.15,23.1,23.15,12800.0,11.1823,11.2065,11.1823,11.2065,12800.0
2005-04-27 11:25:00,23.15,23.19,23.13,23.18,10500.0,11.2065,11.2259,11.1968,11.221,10500.0
2005-04-27 11:30:00,23.18,23.19,23.16,23.18,8500.0,11.221,11.2259,11.2113,11.221,8500.0
2005-04-27 11:35:00,23.18,23.18,23.16,23.16,4900.0,11.221,11.221,11.2113,11.2113,4900.0
2005-04-27 11:40:00,23.16,23.17,23.13,23.14,4500.0,11.2113,11.2162,11.1968,11.2017,4500.0
2005-04-27 11:45:00,23.15,23.15,23.14,23.14,1200.0,11.2065,11.2065,11.2017,11.2017,1200.0
2005-04-27 11:50:00,23.15,23.15,23.14,23.14,2500.0,11.2065,11.2065,11.2017,11.2017,2500.0
2005-04-27 11:55:00,23.15,23.18,23.14,23.18,12500.0,11.2065,11.221,11.2017,11.221,12500.0
2005-04-27 12:00:00,23.18,23.22,23.17,23.21,16200.0,11.221,11.2404,11.2162,11.2355,16200.0
2005-04-27 12:05:00,23.22,23.24,23.22,23.22,10400.0,11.2404,11.2501,11.2404,11.2404,10400.0
2005-04-27 12:10:00,23.24,23.24,23.22,23.24,4000.0,11.2501,11.2501,11.2404,11.2501,4000.0
2005-04-27 12:15:00,23.24,23.24,23.22,23.22,2600.0,11.2501,11.2501,11.2404,11.2404,2600.0
2005-04-27 12:20:00,23.23,23.24,23.21,23.24,6500.0,11.2452,11.2501,11.2355,11.2501,6500.0
2005-04-27 12:25:00,23.23,23.24,23.23,23.23,1300.0,11.2452,11.2501,11.2452,11.2452,1300.0
2005-04-27 12:30:00,23.23,23.23,23.2,23.21,3800.0,11.2452,11.2452,11.2307,11.2355,3800.0
2005-04-27 12:35:00,23.2,23.2,23.18,23.18,4400.0,11.2307,11.2307,11.221,11.221,4400.0
2005-04-27 12:40:00,23.19,23.2,23.19,23.2,3500.0,11.2259,11.2307,11.2259,11.2307,3500.0
2005-04-27 12:45:00,23.19,23.21,23.19,23.19,7100.0,11.2259,11.2355,11.2259,11.2259,7100.0
2005-04-27 12:50:00,23.18,23.19,23.18,23.19,2100.0,11.221,11.2259,11.221,11.2259,2100.0
2005-04-27 12:55:00,23.2,23.21,23.18,23.21,8300.0,11.2307,11.2355,11.221,11.2355,8300.0
2005-04-27 13:00:00,23.21,23.24,23.21,23.24,3800.0,11.2355,11.2501,11.2355,11.2501,3800.0
2005-04-27 13:05:00,23.24,23.25,23.23,23.25,9100.0,11.2501,11.2549,11.2452,11.2549,9100.0
2005-04-27 13:10:00,23.25,23.34,23.24,23.31,22500.0,11.2549,11.2985,11.2501,11.284,22500.0
2005-04-27 13:15:00,23.3,23.32,23.29,23.32,7100.0,11.2791,11.2888,11.2743,11.2888,7100.0
2005-04-27 13:20:00,23.32,23.32,23.27,23.28,3700.0,11.2888,11.2888,11.2646,11.2694,3700.0
2005-04-27 13:25:00,23.28,23.32,23.28,23.31,3900.0,11.2694,11.2888,11.2694,11.284,3900.0
2005-04-27 13:30:00,23.3,23.31,23.26,23.26,7800.0,11.2791,11.284,11.2597,11.2597,7800.0
2005-04-27 13:35:00,23.26,23.28,23.26,23.28,6600.0,11.2597,11.2694,11.2597,11.2694,6600.0
2005-04-27 13:40:00,23.28,23.28,23.22,23.22,2500.0,11.2694,11.2694,11.2404,11.2404,2500.0
2005-04-27 13:45:00,23.24,23.24,23.19,23.21,14800.0,11.2501,11.2501,11.2259,11.2355,14800.0
2005-04-27 13:50:00,23.21,23.21,23.2,23.21,4500.0,11.2355,11.2355,11.2307,11.2355,4500.0
2005-04-27 13:55:00,23.21,23.24,23.2,23.23,8400.0,11.2355,11.2501,11.2307,11.2452,8400.0
2005-04-27 14:00:00,23.23,23.24,23.21,23.23,6900.0,11.2452,11.2501,11.2355,11.2452,6900.0
2005-04-27 14:05:00,23.23,23.25,23.22,23.25,6700.0,11.2452,11.2549,11.2404,11.2549,6700.0
2005-04-27 14:10:00,23.25,23.25,23.18,23.2,6300.0,11.2549,11.2549,11.221,11.2307,6300.0
2005-04-27 14:15:00,23.2,23.25,23.19,23.25,9300.0,11.2307,11.2549,11.2259,11.2549,9300.0
2005-04-27 14:20:00,23.24,23.28,23.23,23.28,5400.0,11.2501,11.2694,11.2452,11.2694,5400.0
2005-04-27 14:25:00,23.28,23.3,23.26,23.26,9800.0,11.2694,11.2791,11.2597,11.2597,9800.0
2005-04-27 14:30:00,23.27,23.27,23.24,23.25,3400.0,11.2646,11.2646,11.2501,11.2549,3400.0
2005-04-27 14:35:00,23.24,23.24,23.21,23.21,11600.0,11.2501,11.2501,11.2355,11.2355,11600.0
2005-04-27 14:40:00,23.23,23.23,23.21,23.21,7700.0,11.2452,11.2452,11.2355,11.2355,7700.0
2005-04-27 14:45:00,23.21,23.23,23.21,23.23,12100.0,11.2355,11.2452,11.2355,11.2452,12100.0
2005-04-27 14:50:00,23.22,23.24,23.2,23.24,13700.0,11.2404,11.2501,11.2307,11.2501,13700.0
2005-04-27 14:55:00,23.23,23.27,23.22,23.27,9100.0,11.2452,11.2646,11.2404,11.2646,9100.0
2005-04-27 15:00:00,23.26,23.32,23.26,23.32,8100.0,11.2597,11.2888,11.2597,11.2888,8100.0
2005-04-27 15:05:00,23.32,23.32,23.25,23.25,5000.0,11.2888,11.2888,11.2549,11.2549,5000.0
2005-04-27 15:10:00,23.24,23.27,23.24,23.26,6800.0,11.2501,11.2646,11.2501,11.2597,6800.0
2005-04-27 15:15:00,23.27,23.27,23.25,23.27,9100.0,11.2646,11.2646,11.2549,11.2646,9100.0
2005-04-27 15:20:00,23.27,23.29,23.27,23.29,7000.0,11.2646,11.2743,11.2646,11.2743,7000.0
2005-04-27 15:25:00,23.29,23.3,23.27,23.27,7100.0,11.2743,11.2791,11.2646,11.2646,7100.0
2005-04-27 15:30:00,23.27,23.27,23.23,23.26,15100.0,11.2646,11.2646,11.2452,11.2597,15100.0
2005-04-27 15:35:00,23.26,23.26,23.23,23.24,13600.0,11.2597,11.2597,11.2452,11.2501,13600.0
2005-04-27 15:40:00,23.24,23.29,23.23,23.27,9400.0,11.2501,11.2743,11.2452,11.2646,9400.0
2005-04-27 15:45:00,23.27,23.29,23.25,23.28,10100.0,11.2646,11.2743,11.2549,11.2694,10100.0
2005-04-27 15:50:00,23.27,23.29,23.27,23.29,13500.0,11.2646,11.2743,11.2646,11.2743,13500.0
2005-04-27 15:55:00,23.29,23.3,23.25,23.27,30000.0,11.2743,11.2791,11.2549,11.2646,30000.0
2005-04-28 09:30:00,23.1,23.14,23.0,23.14,19600.0,11.1823,11.2017,11.1339,11.2017,19600.0
2005-04-28 09:35:00,23.13,23.14,23.1,23.11,6800.0,11.1968,11.2017,11.1823,11.1871,6800.0
2005-04-28 09:40:00,23.1,23.15,23.1,23.1,9300.0,11.1823,11.2065,11.1823,11.1823,9300.0
2005-04-28 09:45:00,23.1,23.11,23.05,23.05,5400.0,11.1823,11.1871,11.1581,11.1581,5400.0
2005-04-28 09:50:00,23.05,23.07,23.05,23.07,12600.0,11.1581,11.1678,11.1581,11.1678,12600.0
2005-04-28 09:55:00,23.07,23.08,23.03,23.04,10900.0,11.1678,11.1726,11.1484,11.1533,10900.0
2005-04-28 10:00:00,23.04,23.12,23.03,23.12,8300.0,11.1533,11.192,11.1484,11.192,8300.0
2005-04-28 10:05:00,23.11,23.11,23.06,23.09,2700.0,11.1871,11.1871,11.1629,11.1775,2700.0
2005-04-28 10:10:00,23.08,23.12,23.05,23.12,1800.0,11.1726,11.192,11.1581,11.192,1800.0
2005-04-28 10:15:00,23.13,23.13,23.03,23.06,8600.0,11.1968,11.1968,11.1484,11.1629,8600.0
2005-04-28 10:20:00,23.08,23.16,23.04,23.16,4300.0,11.1726,11.2113,11.1533,11.2113,4300.0
2005-04-28 10:25:00,23.15,23.18,23.15,23.17,1500.0,11.2065,11.221,11.2065,11.2162,1500.0
2005-04-28 10:30:00,23.19,23.26,23.19,23.24,6500.0,11.2259,11.2597,11.2259,11.2501,6500.0
2005-04-28 10:35:00,23.24,23.24,23.2,23.2,4000.0,11.2501,11.2501,11.2307,11.2307,4000.0
2005-04-28 10:40:00,23.2,23.2,23.15,23.18,2400.0,11.2307,11.2307,11.2065,11.221,2400.0
2005-04-28 10:45:00,23.18,23.21,23.17,23.17,3000.0,11.221,11.2355,11.2162,11.2162,3000.0
2005-04-28 10:50:00,23.18,23.19,23.11,23.11,3200.0,11.221,11.2259,11.1871,11.1871,3200.0
2005-04-28 10:55:00,23.13,23.17,23.13,23.14,2800.0,11.1968,11.2162,11.1968,11.2017,2800.0
2005-04-28 11:00:00,23.14,23.17,23.14,23.16,1300.0,11.2017,11.2162,11.2017,11.2113,1300.0
2005-04-28 11:05:00,23.16,23.2,23.16,23.2,2600.0,11.2113,11.2307,11.2113,11.2307,2600.0
2005-04-28 11:10:00,23.18,23.18,23.13,23.15,1800.0,11.221,11.221,11.1968,11.2065,1800.0
2005-04-28 11:15:00,23.15,23.22,23.15,23.22,2900.0,11.2065,11.2404,11.2065,11.2404,2900.0
2005-04-28 11:20:00,23.22,23.22,23.17,23.18,5800.0,11.2404,11.2404,11.2162,11.221,5800.0
2005-04-28 11:25:00,23.17,23.18,23.11,23.11,3900.0,11.2162,11.221,11.1871,11.1871,3900.0
2005-04-28 11:30:00,23.11,23.12,23.06,23.06,5900.0,11.1871,11.192,11.1629,11.1629,5900.0
2005-04-28 11:35:00,23.06,23.06,23.04,23.05,4100.0,11.1629,11.1629,11.1533,11.1581,4100.0
2005-04-28 11:40:00,23.06,23.06,23.03,23.03,2800.0,11.1629,11.1629,11.1484,11.1484,2800.0
2005-04-28 11:45:00,23.04,23.08,23.03,23.07,2600.0,11.1533,11.1726,11.1484,11.1678,2600.0
2005-04-28 11:50:00,23.07,23.1,23.05,23.1,7100.0,11.1678,11.1823,11.1581,11.1823,7100.0
2005-04-28 11:55:00,23.11,23.12,23.09,23.11,2600.0,11.1871,11.192,11.1775,11.1871,2600.0
2005-04-28 12:00:00,23.09,23.1,23.08,23.08,2100.0,11.1775,11.1823,11.1726,11.1726,2100.0
2005-04-28 12:05:00,23.08,23.1,23.07,23.1,6600.0,11.1726,11.1823,11.1678,11.1823,6600.0
2005-04-28 12:10:00,23.1,23.1,23.05,23.05,2400.0,11.1823,11.1823,11.1581,11.1581,2400.0
2005-04-28 12:15:00,23.06,23.11,23.06,23.1,9500.0,11.1629,11.1871,11.1629,11.1823,9500.0
2005-04-28 12:20:00,23.1,23.11,23.09,23.09,3000.0,11.1823,11.1871,11.1775,11.1775,3000.0
2005-04-28 12:25:00,23.1,23.11,23.09,23.11,2500.0,11.1823,11.1871,11.1775,11.1871,2500.0
2005-04-28 12:30:00,23.09,23.16,23.08,23.14,3900.0,11.1775,11.2113,11.1726,11.2017,3900.0
2005-04-28 12:35:00,23.16,23.2,23.15,23.19,8800.0,11.2113,11.2307,11.2065,11.2259,8800.0
2005-04-28 12:40:00,23.18,23.21,23.18,23.2,2700.0,11.221,11.2355,11.221,11.2307,2700.0
2005-04-28 12:45:00,23.21,23.24,23.21,23.21,8300.0,11.2355,11.2501,11.2355,11.2355,8300.0
2005-04-28 12:50:00,23.22,23.22,23.21,23.21,3800.0,11.2404,11.2404,11.2355,11.2355,3800.0
2005-04-28 12:55:00,23.23,23.23,23.21,23.21,5100.0,11.2452,11.2452,11.2355,11.2355,5100.0
2005-04-28 13:00:00,23.2,23.25,23.2,23.23,12700.0,11.2307,11.2549,11.2307,11.2452,12700.0
2005-04-28 13:05:00,23.23,23.25,23.23,23.24,2800.0,11.2452,11.2549,11.2452,11.2501,2800.0
2005-04-28 13:10:00,23.24,23.24,23.23,23.23,400.0,11.2501,11.2501,11.2452,11.2452,400.0
2005-04-28 13:15:00,23.23,23.23,23.21,23.22,4200.0,11.2452,11.2452,11.2355,11.2404,4200.0
2005-04-28 13:20:00,23.23,23.25,23.22,23.24,3500.0,11.2452,11.2549,11.2404,11.2501,3500.0
2005-04-28 13:25:00,23.23,23.23,23.23,23.23,800.0,11.2452,11.2452,11.2452,11.2452,800.0
2005-04-28 13:30:00,23.23,23.25,23.23,23.25,14400.0,11.2452,11.2549,11.2452,11.2549,14400.0
2005-04-28 13:35:00,23.25,23.25,23.24,23.24,5100.0,11.2549,11.2549,11.2501,11.2501,5100.0
2005-04-28 13:40:00,23.26,23.28,23.24,23.24,5100.0,11.2597,11.2694,11.2501,11.2501,5100.0
2005-04-28 13:45:00,23.26,23.26,23.24,23.25,1600.0,11.2597,11.2597,11.2501,11.2549,1600.0
2005-04-28 13:50:00,23.25,23.26,23.25,23.25,400.0,11.2549,11.2597,11.2549,11.2549,400.0
2005-04-28 13:55:00,23.26,23.35,23.25,23.29,14500.0,11.2597,11.3033,11.2549,11.2743,14500.0
2005-04-28 14:00:00,23.31,23.32,23.3,23.31,2100.0,11.284,11.2888,11.2791,11.284,2100.0
2005-04-28 14:05:00,23.31,23.33,23.19,23.19,11100.0,11.284,11.2936,11.2259,11.2259,11100.0
2005-04-28 14:10:00,23.2,23.2,23.16,23.17,4300.0,11.2307,11.2307,11.2113,11.2162,4300.0
2005-04-28 14:15:00,23.19,23.2,23.15,23.15,6600.0,11.2259,11.2307,11.2065,11.2065,6600.0
2005-04-28 14:20:00,23.15,23.16,23.12,23.12,10700.0,11.2065,11.2113,11.192,11.192,10700.0
2005-04-28 14:25:00,23.14,23.14,23.1,23.14,5300.0,11.2017,11.2017,11.1823,11.2017,5300.0
2005-04-28 14:30:00,23.15,23.15,23.11,23.15,2100.0,11.2065,11.2065,11.1871,11.2065,2100.0
2005-04-28 14:35:00,23.15,23.18,23.14,23.18,2100.0,11.2065,11.221,11.2017,11.221,2100.0
2005-04-28 14:40:00,23.18,23.19,23.16,23.17,9700.0,11.221,11.2259,11.2113,11.2162,9700.0
2005-04-28 14:45:00,23.17,23.18,23.1,23.14,9100.0,11.2162,11.221,11.1823,11.2017,9100.0
2005-04-28 14:50:00,23.15,23.2,23.14,23.2,6600.0,11.2065,11.2307,11.2017,11.2307,6600.0
2005-04-28 14:55:00,23.2,23.25,23.2,23.22,12800.0,11.2307,11.2549,11.2307,11.2404,12800.0
2005-04-28 15:00:00,23.23,23.24,23.19,23.2,9800.0,11.2452,11.2501,11.2259,11.2307,9800.0
2005-04-28 15:05:00,23.19,23.21,23.19,23.21,3700.0,11.2259,11.2355,11.2259,11.2355,3700.0
2005-04-28 15:10:00,23.2,23.21,23.19,23.2,6800.0,11.2307,11.2355,11.2259,11.2307,6800.0
2005-04-28 15:15:00,23.21,23.21,23.17,23.17,5800.0,11.2355,11.2355,11.2162,11.2162,5800.0
2005-04-28 15:20:00,23.17,23.19,23.15,23.16,9000.0,11.2162,11.2259,11.2065,11.2113,9000.0
2005-04-28 15:25:00,23.15,23.16,23.13,23.14,5500.0,11.2065,11.2113,11.1968,11.2017,5500.0
2005-04-28 15:30:00,23.14,23.14,23.09,23.1,4500.0,11.2017,11.2017,11.1775,11.1823,4500.0
2005-04-28 15:35:00,23.11,23.15,23.07,23.14,9900.0,11.1871,11.2065,11.1678,11.2017,9900.0
2005-04-28 15:40:00,23.13,23.16,23.13,23.15,7400.0,11.1968,11.2113,11.1968,11.2065,7400.0
2005-04-28 15:45:00,23.15,23.16,23.11,23.13,7900.0,11.2065,11.2113,11.1871,11.1968,7900.0
2005-04-28 15:50:00,23.12,23.14,23.06,23.14,15100.0,11.192,11.2017,11.1629,11.2017,15100.0
2005-04-28 15:55:00,23.15,23.15,23.07,23.07,21800.0,11.2065,11.2065,11.1678,11.1678,21800.0
2005-04-29 09:30:00,23.1,23.24,23.05,23.09,6500.0,11.1823,11.2501,11.1581,11.1775,6500.0
2005-04-29 09:35:00,23.09,23.09,23.02,23.02,5700.0,11.1775,11.1775,11.1436,11.1436,5700.0
2005-04-29 09:40:00,23.02,23.02,22.97,23.0,6800.0,11.1436,11.1436,11.1194,11.1339,6800.0
2005-04-29 09:45:00,22.98,22.99,22.91,22.92,16900.0,11.1242,11.129,11.0903,11.0952,16900.0
2005-04-29 09:50:00,22.93,22.93,22.86,22.87,6000.0,11.1,11.1,11.0661,11.071,6000.0
2005-04-29 09:55:00,22.87,22.92,22.84,22.9,5400.0,11.071,11.0952,11.0564,11.0855,5400.0
2005-04-29 10:00:00,22.9,23.03,22.9,22.95,9100.0,11.0855,11.1484,11.0855,11.1097,9100.0
2005-04-29 10:05:00,22.95,23.0,22.9,23.0,9700.0,11.1097,11.1339,11.0855,11.1339,9700.0
2005-04-29 10:10:00,23.0,23.05,22.99,23.01,6500.0,11.1339,11.1581,11.129,11.1387,6500.0
2005-04-29 10:15:00,23.01,23.05,23.0,23.05,3800.0,11.1387,11.1581,11.1339,11.1581,3800.0
2005-04-29 10:20:00,23.04,23.06,23.0,23.0,1900.0,11.1533,11.1629,11.1339,11.1339,1900.0
2005-04-29 10:25:00,23.0,23.0,22.92,22.98,6200.0,11.1339,11.1339,11.0952,11.1242,6200.0
2005-04-29 10:30:00,22.96,23.0,22.92,22.93,6600.0,11.1145,11.1339,11.0952,11.1,6600.0
2005-04-29 10:35:00,22.91,22.93,22.9,22.91,3300.0,11.0903,11.1,11.0855,11.0903,3300.0
2005-04-29 10:40:00,22.91,22.92,22.91,22.92,1900.0,11.0903,11.0952,11.0903,11.0952,1900.0
2005-04-29 10:45:00,22.91,22.92,22.86,22.86,3000.0,11.0903,11.0952,11.0661,11.0661,3000.0
2005-04-29 10:50:00,22.86,22.93,22.86,22.93,4900.0,11.0661,11.1,11.0661,11.1,4900.0
2005-04-29 10:55:00,22.93,22.99,22.92,22.99,4600.0,11.1,11.129,11.0952,11.129,4600.0
2005-04-29 11:00:00,22.99,22.99,22.94,22.97,3900.0,11.129,11.129,11.1048,11.1194,3900.0
2005-04-29 11:05:00,22.95,23.09,22.95,23.05,8200.0,11.1097,11.1775,11.1097,11.1581,8200.0
2005-04-29 11:10:00,23.04,23.05,22.98,23.0,2900.0,11.1533,11.1581,11.1242,11.1339,2900.0
2005-04-29 11:15:00,23.01,23.06,22.98,23.03,4200.0,11.1387,11.1629,11.1242,11.1484,4200.0
2005-04-29 11:20:00,23.01,23.01,22.99,22.99,1200.0,11.1387,11.1387,11.129,11.129,1200.0
2005-04-29 11:25:00,23.0,23.02,23.0,23.02,1500.0,11.1339,11.1436,11.1339,11.1436,1500.0
2005-04-29 11:30:00,22.97,22.97,22.93,22.96,2400.0,11.1194,11.1194,11.1,11.1145,2400.0
2005-04-29 11:35:00,22.96,22.98,22.95,22.95,1300.0,11.1145,11.1242,11.1097,11.1097,1300.0
2005-04-29 11:40:00,22.95,22.95,22.89,22.9,3700.0,11.1097,11.1097,11.0806,11.0855,3700.0
2005-04-29 11:45:00,22.9,22.95,22.89,22.95,3400.0,11.0855,11.1097,11.0806,11.1097,3400.0
2005-04-29 11:50:00,22.95,22.99,22.94,22.97,3800.0,11.1097,11.129,11.1048,11.1194,3800.0
2005-04-29 11:55:00,22.97,23.0,22.95,22.98,2700.0,11.1194,11.1339,11.1097,11.1242,2700.0
2005-04-29 12:00:00,22.98,23.0,22.97,22.98,1900.0,11.1242,11.1339,11.1194,11.1242,1900.0
2005-04-29 12:05:00,22.97,22.97,22.93,22.93,1600.0,11.1194,11.1194,11.1,11.1,1600.0
2005-04-29 12:10:00,22.93,22.95,22.91,22.92,2600.0,11.1,11.1097,11.0903,11.0952,2600.0
2005-04-29 12:15:00,22.92,22.93,22.88,22.89,4200.0,11.0952,11.1,11.0758,11.0806,4200.0
2005-04-29 12:20:00,22.9,22.91,22.89,22.91,2600.0,11.0855,11.0903,11.0806,11.0903,2600.0
2005-04-29 12:25:00,22.91,22.91,22.89,22.89,900.0,11.0903,11.0903,11.0806,11.0806,900.0
2005-04-29 12:30:00,22.89,22.9,22.89,22.9,1000.0,11.0806,11.0855,11.0806,11.0855,1000.0
2005-04-29 12:35:00,22.9,22.96,22.89,22.96,2700.0,11.0855,11.1145,11.0806,11.1145,2700.0
2005-04-29 12:40:00,22.96,23.02,22.96,23.02,12700.0,11.1145,11.1436,11.1145,11.1436,12700.0
2005-04-29 12:45:00,23.02,23.02,23.02,23.02,100.0,11.1436,11.1436,11.1436,11.1436,100.0
2005-04-29 12:50:00,23.0,23.03,23.0,23.03,3300.0,11.1339,11.1484,11.1339,11.1484,3300.0
2005-04-29 12:55:00,23.03,23.05,23.03,23.04,2800.0,11.1484,11.1581,11.1484,11.1533,2800.0
2005-04-29 13:00:00,23.03,23.05,23.03,23.03,3900.0,11.1484,11.1581,11.1484,11.1484,3900.0
2005-04-29 13:05:00,23.03,23.1,23.03,23.08,7200.0,11.1484,11.1823,11.1484,11.1726,7200.0
2005-04-29 13:10:00,23.09,23.1,23.08,23.1,5100.0,11.1775,11.1823,11.1726,11.1823,5100.0
2005-04-29 13:15:00,23.1,23.1,23.1,23.1,800.0,11.1823,11.1823,11.1823,11.1823,800.0
2005-04-29 13:20:00,23.1,23.11,23.07,23.07,58600.0,11.1823,11.1871,11.1678,11.1678,58600.0
2005-04-29 13:25:00,23.07,23.08,23.05,23.06,1500.0,11.1678,11.1726,11.1581,11.1629,1500.0
2005-04-29 13:30:00,23.05,23.06,23.05,23.05,1800.0,11.1581,11.1629,11.1581,11.1581,1800.0
2005-04-29 13:35:00,23.03,23.03,22.99,23.0,11800.0,11.1484,11.1484,11.129,11.1339,11800.0
2005-04-29 13:40:00,23.0,23.01,23.0,23.01,7300.0,11.1339,11.1387,11.1339,11.1387,7300.0
2005-04-29 13:45:00,23.01,23.03,23.01,23.03,1800.0,11.1387,11.1484,11.1387,11.1484,1800.0
2005-04-29 13:50:00,23.03,23.07,23.03,23.07,1200.0,11.1484,11.1678,11.1484,11.1678,1200.0
2005-04-29 13:55:00,23.08,23.12,23.07,23.11,3500.0,11.1726,11.192,11.1678,11.1871,3500.0
2005-04-29 14:00:00,23.11,23.16,23.11,23.16,2700.0,11.1871,11.2113,11.1871,11.2113,2700.0
2005-04-29 14:05:00,23.17,23.17,23.13,23.15,2000.0,11.2162,11.2162,11.1968,11.2065,2000.0
2005-04-29 14:10:00,23.14,23.16,23.14,23.16,3900.0,11.2017,11.2113,11.2017,11.2113,3900.0
2005-04-29 14:15:00,23.18,23.18,23.14,23.14,3600.0,11.221,11.221,11.2017,11.2017,3600.0
2005-04-29 14:20:00,23.14,23.25,23.14,23.24,8800.0,11.2017,11.2549,11.2017,11.2501,8800.0
2005-04-29 14:25:00,23.23,23.24,23.22,23.24,6100.0,11.2452,11.2501,11.2404,11.2501,6100.0
2005-04-29 14:30:00,23.24,23.33,23.22,23.31,14300.0,11.2501,11.2936,11.2404,11.284,14300.0
2005-04-29 14:35:00,23.33,23.41,23.32,23.33,12100.0,11.2936,11.3324,11.2888,11.2936,12100.0
2005-04-29 14:40:00,23.35,23.35,23.33,23.34,3900.0,11.3033,11.3033,11.2936,11.2985,3900.0
2005-04-29 14:45:00,23.34,23.38,23.34,23.37,8500.0,11.2985,11.3178,11.2985,11.313,8500.0
2005-04-29 14:50:00,23.38,23.41,23.34,23.39,5400.0,11.3178,11.3324,11.2985,11.3227,5400.0
2005-04-29 14:55:00,23.4,23.4,23.34,23.34,2600.0,11.3275,11.3275,11.2985,11.2985,2600.0
2005-04-29 15:00:00,23.34,23.34,23.28,23.3,7500.0,11.2985,11.2985,11.2694,11.2791,7500.0
2005-04-29 15:05:00,23.29,23.3,23.29,23.29,4900.0,11.2743,11.2791,11.2743,11.2743,4900.0
2005-04-29 15:10:00,23.29,23.34,23.07,23.31,30100.0,11.2743,11.2985,11.1678,11.284,30100.0
2005-04-29 15:15:00,23.31,23.36,23.31,23.34,22200.0,11.284,11.3082,11.284,11.2985,22200.0
2005-04-29 15:20:00,23.31,23.35,23.3,23.3,10400.0,11.284,11.3033,11.2791,11.2791,10400.0
2005-04-29 15:25:00,23.3,23.38,23.3,23.31,11200.0,11.2791,11.3178,11.2791,11.284,11200.0
2005-04-29 15:30:00,23.31,23.37,23.31,23.36,6000.0,11.284,11.313,11.284,11.3082,6000.0
2005-04-29 15:35:00,23.37,23.4,23.35,23.35,15100.0,11.313,11.3275,11.3033,11.3033,15100.0
2005-04-29 15:40:00,23.36,23.43,23.36,23.43,12400.0,11.3082,11.342,11.3082,11.342,12400.0
2005-04-29 15:45:00,23.43,23.48,23.42,23.48,20800.0,11.342,11.3662,11.3372,11.3662,20800.0
2005-04-29 15:50:00,23.49,23.53,23.46,23.48,29700.0,11.3711,11.3905,11.3566,11.3662,29700.0
2005-04-29 15:55:00,23.48,23.51,23.45,23.5,43300.0,11.3662,11.3808,11.3517,11.3759,43300.0
2005-05-02 09:30:00,23.5,23.68,23.39,23.57,30500.0,11.3759,11.4631,11.3227,11.4098,30500.0
2005-05-02 09:35:00,23.58,23.6,23.57,23.58,16500.0,11.4147,11.4243,11.4098,11.4147,16500.0
2005-05-02 09:40:00,23.57,23.62,23.56,23.62,7600.0,11.4098,11.434,11.405,11.434,7600.0
2005-05-02 09:45:00,23.6,23.63,23.59,23.61,10000.0,11.4243,11.4389,11.4195,11.4292,10000.0
2005-05-02 09:50:00,23.61,23.65,23.6,23.63,5400.0,11.4292,11.4485,11.4243,11.4389,5400.0
2005-05-02 09:55:00,23.65,23.66,23.63,23.66,2300.0,11.4485,11.4534,11.4389,11.4534,2300.0
2005-05-02 10:00:00,23.66,23.69,23.65,23.69,9000.0,11.4534,11.4679,11.4485,11.4679,9000.0
2005-05-02 10:05:00,23.67,23.69,23.66,23.69,4400.0,11.4582,11.4679,11.4534,11.4679,4400.0
2005-05-02 10:10:00,23.7,23.7,23.65,23.66,4100.0,11.4727,11.4727,11.4485,11.4534,4100.0
2005-05-02 10:15:00,23.66,23.7,23.66,23.69,5400.0,11.4534,11.4727,11.4534,11.4679,5400.0
2005-05-02 10:20:00,23.67,23.7,23.67,23.7,6000.0,11.4582,11.4727,11.4582,11.4727,6000.0
2005-05-02 10:25:00,23.69,23.7,23.68,23.68,5000.0,11.4679,11.4727,11.4631,11.4631,5000.0
2005-05-02 10:30:00,23.69,23.69,23.66,23.66,6500.0,11.4679,11.4679,11.4534,11.4534,6500.0
2005-05-02 10:35:00,23.66,23.66,23.59,23.6,6500.0,11.4534,11.4534,11.4195,11.4243,6500.0
2005-05-02 10:40:00,23.59,23.6,23.55,23.57,11600.0,11.4195,11.4243,11.4001,11.4098,11600.0
2005-05-02 10:45:00,23.56,23.6,23.55,23.6,11100.0,11.405,11.4243,11.4001,11.4243,11100.0
2005-05-02 10:50:00,23.59,23.63,23.59,23.61,4100.0,11.4195,11.4389,11.4195,11.4292,4100.0
2005-05-02 10:55:00,23.61,23.63,23.59,23.59,4300.0,11.4292,11.4389,11.4195,11.4195,4300.0
2005-05-02 11:00:00,23.61,23.61,23.59,23.59,4600.0,11.4292,11.4292,11.4195,11.4195,4600.0
2005-05-02 11:05:00,23.6,23.61,23.57,23.6,13400.0,11.4243,11.4292,11.4098,11.4243,13400.0
2005-05-02 11:10:00,23.58,23.6,23.58,23.6,2400.0,11.4147,11.4243,11.4147,11.4243,2400.0
2005-05-02 11:15:00,23.6,23.6,23.54,23.56,5800.0,11.4243,11.4243,11.3953,11.405,5800.0
2005-05-02 11:20:00,23.57,23.59,23.54,23.57,12300.0,11.4098,11.4195,11.3953,11.4098,12300.0
2005-05-02 11:25:00,23.56,23.59,23.55,23.55,4300.0,11.405,11.4195,11.4001,11.4001,4300.0
2005-05-02 11:30:00,23.54,23.55,23.52,23.52,6100.0,11.3953,11.4001,11.3856,11.3856,6100.0
2005-05-02 11:35:00,23.52,23.52,23.5,23.52,3500.0,11.3856,11.3856,11.3759,11.3856,3500.0
2005-05-02 11:40:00,23.51,23.52,23.49,23.5,4700.0,11.3808,11.3856,11.3711,11.3759,4700.0
2005-05-02 11:45:00,23.52,23.53,23.5,23.51,7900.0,11.3856,11.3905,11.3759,11.3808,7900.0
2005-05-02 11:50:00,23.51,23.55,23.5,23.52,13900.0,11.3808,11.4001,11.3759,11.3856,13900.0
2005-05-02 11:55:00,23.52,23.55,23.51,23.55,3600.0,11.3856,11.4001,11.3808,11.4001,3600.0
2005-05-02 12:00:00,23.55,23.55,23.51,23.53,4600.0,11.4001,11.4001,11.3808,11.3905,4600.0
2005-05-02 12:05:00,23.53,23.56,23.52,23.52,9100.0,11.3905,11.405,11.3856,11.3856,9100.0
2005-05-02 12:10:00,23.52,23.53,23.51,23.51,5400.0,11.3856,11.3905,11.3808,11.3808,5400.0
2005-05-02 12:15:00,23.52,23.54,23.5,23.54,16400.0,11.3856,11.3953,11.3759,11.3953,16400.0
2005-05-02 12:20:00,23.54,23.57,23.54,23.57,11500.0,11.3953,11.4098,11.3953,11.4098,11500.0
2005-05-02 12:25:00,23.57,23.61,23.57,23.61,6200.0,11.4098,11.4292,11.4098,11.4292,6200.0
2005-05-02 12:30:00,23.61,23.61,23.6,23.61,2500.0,11.4292,11.4292,11.4243,11.4292,2500.0
2005-05-02 12:35:00,23.62,23.62,23.6,23.61,4900.0,11.434,11.434,11.4243,11.4292,4900.0
2005-05-02 12:40:00,23.62,23.64,23.62,23.62,4200.0,11.434,11.4437,11.434,11.434,4200.0
2005-05-02 12:45:00,23.62,23.65,23.61,23.64,3500.0,11.434,11.4485,11.4292,11.4437,3500.0
2005-05-02 12:50:00,23.63,23.64,23.63,23.63,1200.0,11.4389,11.4437,11.4389,11.4389,1200.0
2005-05-02 12:55:00,23.63,23.63,23.6,23.6,6000.0,11.4389,11.4389,11.4243,11.4243,6000.0
2005-05-02 13:00:00,23.6,23.6,23.6,23.6,1500.0,11.4243,11.4243,11.4243,11.4243,1500.0
2005-05-02 13:05:00,23.6,23.63,23.59,23.63,7000.0,11.4243,11.4389,11.4195,11.4389,7000.0
2005-05-02 13:10:00,23.64,23.68,23.64,23.65,11700.0,11.4437,11.4631,11.4437,11.4485,11700.0
2005-05-02 13:15:00,23.65,23.65,23.63,23.65,17200.0,11.4485,11.4485,11.4389,11.4485,17200.0
2005-05-02 13:20:00,23.65,23.67,23.65,23.67,5900.0,11.4485,11.4582,11.4485,11.4582,5900.0
2005-05-02 13:25:00,23.67,23.67,23.66,23.66,7300.0,11.4582,11.4582,11.4534,11.4534,7300.0
2005-05-02 13:30:00,23.66,23.67,23.65,23.65,16200.0,11.4534,11.4582,11.4485,11.4485,16200.0
2005-05-02 13:35:00,23.65,23.65,23.64,23.64,6500.0,11.4485,11.4485,11.4437,11.4437,6500.0
2005-05-02 13:40:00,23.64,23.64,23.63,23.63,7000.0,11.4437,11.4437,11.4389,11.4389,7000.0
2005-05-02 13:45:00,23.63,23.63,23.63,23.63,2600.0,11.4389,11.4389,11.4389,11.4389,2600.0
2005-05-02 13:50:00,23.63,23.64,23.62,23.63,1700.0,11.4389,11.4437,11.434,11.4389,1700.0
2005-05-02 13:55:00,23.63,23.64,23.62,23.62,3900.0,11.4389,11.4437,11.434,11.434,3900.0
2005-05-02 14:00:00,23.63,23.63,23.57,23.6,17500.0,11.4389,11.4389,11.4098,11.4243,17500.0
2005-05-02 14:05:00,23.61,23.61,23.53,23.58,8300.0,11.4292,11.4292,11.3905,11.4147,8300.0
2005-05-02 14:10:00,23.58,23.63,23.58,23.63,7600.0,11.4147,11.4389,11.4147,11.4389,7600.0
2005-05-02 14:15:00,23.62,23.64,23.57,23.64,3200.0,11.434,11.4437,11.4098,11.4437,3200.0
2005-05-02 14:20:00,23.63,23.64,23.62,23.64,2900.0,11.4389,11.4437,11.434,11.4437,2900.0
2005-05-02 14:25:00,23.63,23.68,23.63,23.65,4300.0,11.4389,11.4631,11.4389,11.4485,4300.0
2005-05-02 14:30:00,23.64,23.64,23.63,23.63,1600.0,11.4437,11.4437,11.4389,11.4389,1600.0
2005-05-02 14:35:00,23.63,23.69,23.63,23.69,3700.0,11.4389,11.4679,11.4389,11.4679,3700.0
2005-05-02 14:40:00,23.68,23.69,23.67,23.67,1300.0,11.4631,11.4679,11.4582,11.4582,1300.0
2005-05-02 14:45:00,23.67,23.7,23.64,23.67,9400.0,11.4582,11.4727,11.4437,11.4582,9400.0
2005-05-02 14:50:00,23.67,23.68,23.65,23.65,4100.0,11.4582,11.4631,11.4485,11.4485,4100.0
2005-05-02 14:55:00,23.65,23.66,23.65,23.65,1000.0,11.4485,11.4534,11.4485,11.4485,1000.0
2005-05-02 15:00:00,23.63,23.63,23.61,23.61,3900.0,11.4389,11.4389,11.4292,11.4292,3900.0
2005-05-02 15:05:00,23.62,23.67,23.62,23.64,3800.0,11.434,11.4582,11.434,11.4437,3800.0
2005-05-02 15:10:00,23.63,23.7,23.63,23.7,7500.0,11.4389,11.4727,11.4389,11.4727,7500.0
2005-05-02 15:15:00,23.68,23.68,23.64,23.64,3900.0,11.4631,11.4631,11.4437,11.4437,3900.0
2005-05-02 15:20:00,23.64,23.68,23.64,23.65,9300.0,11.4437,11.4631,11.4437,11.4485,9300.0
2005-05-02 15:25:00,23.63,23.64,23.62,23.62,8800.0,11.4389,11.4437,11.434,11.434,8800.0
2005-05-02 15:30:00,23.63,23.67,23.62,23.63,12700.0,11.4389,11.4582,11.434,11.4389,12700.0
2005-05-02 15:35:00,23.63,23.65,23.63,23.65,5600.0,11.4389,11.4485,11.4389,11.4485,5600.0
2005-05-02 15:40:00,23.65,23.7,23.64,23.69,8500.0,11.4485,11.4727,11.4437,11.4679,8500.0
2005-05-02 15:45:00,23.7,23.7,23.68,23.7,10600.0,11.4727,11.4727,11.4631,11.4727,10600.0
2005-05-02 15:50:00,23.69,23.72,23.69,23.7,11400.0,11.4679,11.4824,11.4679,11.4727,11400.0
2005-05-02 15:55:00,23.7,23.76,23.69,23.72,18900.0,11.4727,11.5018,11.4679,11.4824,18900.0
2005-05-03 09:30:00,23.67,23.79,23.67,23.79,11200.0,11.4582,11.5163,11.4582,11.5163,11200.0
2005-05-03 09:35:00,23.77,23.84,23.74,23.84,5800.0,11.5066,11.5405,11.4921,11.5405,5800.0
2005-05-03 09:40:00,23.84,23.86,23.82,23.86,5400.0,11.5405,11.5502,11.5308,11.5502,5400.0
2005-05-03 09:45:00,23.85,23.85,23.8,23.83,3700.0,11.5454,11.5454,11.5212,11.5357,3700.0
2005-05-03 09:50:00,23.83,23.83,23.79,23.82,4900.0,11.5357,11.5357,11.5163,11.5308,4900.0
2005-05-03 09:55:00,23.81,23.84,23.78,23.8,21900.0,11.526,11.5405,11.5115,11.5212,21900.0
2005-05-03 10:00:00,23.8,23.84,23.79,23.83,11500.0,11.5212,11.5405,11.5163,11.5357,11500.0
2005-05-03 10:05:00,23.85,23.85,23.83,23.83,1400.0,11.5454,11.5454,11.5357,11.5357,1400.0
2005-05-03 10:10:00,23.85,23.86,23.83,23.86,2100.0,11.5454,11.5502,11.5357,11.5502,2100.0
2005-05-03 10:15:00,23.84,23.86,23.84,23.84,2900.0,11.5405,11.5502,11.5405,11.5405,2900.0
2005-05-03 10:20:00,23.85,23.86,23.82,23.82,4300.0,11.5454,11.5502,11.5308,11.5308,4300.0
2005-05-03 10:25:00,23.85,23.85,23.84,23.84,2400.0,11.5454,11.5454,11.5405,11.5405,2400.0
2005-05-03 10:30:00,23.83,23.85,23.83,23.83,3700.0,11.5357,11.5454,11.5357,11.5357,3700.0
2005-05-03 10:35:00,23.84,23.84,23.82,23.82,1900.0,11.5405,11.5405,11.5308,11.5308,1900.0
2005-05-03 10:40:00,23.82,23.85,23.82,23.84,4300.0,11.5308,11.5454,11.5308,11.5405,4300.0
2005-05-03 10:45:00,23.84,23.86,23.84,23.86,6400.0,11.5405,11.5502,11.5405,11.5502,6400.0
2005-05-03 10:50:00,23.85,23.86,23.82,23.84,3100.0,11.5454,11.5502,11.5308,11.5405,3100.0
2005-05-03 10:55:00,23.84,23.84,23.83,23.83,1900.0,11.5405,11.5405,11.5357,11.5357,1900.0
2005-05-03 11:00:00,23.83,23.83,23.83,23.83,200.0,11.5357,11.5357,11.5357,11.5357,200.0
2005-05-03 11:05:00,23.83,23.83,23.82,23.83,3900.0,11.5357,11.5357,11.5308,11.5357,3900.0
2005-05-03 11:10:00,23.83,23.83,23.83,23.83,1700.0,11.5357,11.5357,11.5357,11.5357,1700.0
2005-05-03 11:15:00,23.83,23.83,23.81,23.83,4000.0,11.5357,11.5357,11.526,11.5357,4000.0
2005-05-03 11:20:00,23.83,23.83,23.83,23.83,1200.0,11.5357,11.5357,11.5357,11.5357,1200.0
2005-05-03 11:25:00,23.83,23.83,23.82,23.82,1300.0,11.5357,11.5357,11.5308,11.5308,1300.0
2005-05-03 11:30:00,23.82,23.83,23.81,23.83,3100.0,11.5308,11.5357,11.526,11.5357,3100.0
2005-05-03 11:35:00,23.83,23.83,23.82,23.82,1500.0,11.5357,11.5357,11.5308,11.5308,1500.0
2005-05-03 11:40:00,23.81,23.85,23.81,23.85,7900.0,11.526,11.5454,11.526,11.5454,7900.0
2005-05-03 11:45:00,23.85,23.88,23.84,23.87,2500.0,11.5454,11.5599,11.5405,11.555,2500.0
2005-05-03 11:50:00,23.87,23.87,23.84,23.84,4100.0,11.555,11.555,11.5405,11.5405,4100.0
2005-05-03 11:55:00,23.85,23.87,23.84,23.85,1400.0,11.5454,11.555,11.5405,11.5454,1400.0
2005-05-03 12:00:00,23.85,23.85,23.82,23.84,4500.0,11.5454,11.5454,11.5308,11.5405,4500.0
2005-05-03 12:05:00,23.84,23.84,23.8,23.8,5000.0,11.5405,11.5405,11.5212,11.5212,5000.0
2005-05-03 12:10:00,23.81,23.81,23.8,23.81,2300.0,11.526,11.526,11.5212,11.526,2300.0
2005-05-03 12:15:00,23.8,23.8,23.79,23.8,2500.0,11.5212,11.5212,11.5163,11.5212,2500.0
2005-05-03 12:20:00,23.78,23.81,23.78,23.81,1100.0,11.5115,11.526,11.5115,11.526,1100.0
2005-05-03 12:25:00,23.81,23.83,23.79,23.83,7900.0,11.526,11.5357,11.5163,11.5357,7900.0
2005-05-03 12:30:00,23.82,23.83,23.82,23.83,6100.0,11.5308,11.5357,11.5308,11.5357,6100.0
2005-05-03 12:35:00,23.83,23.83,23.79,23.79,2600.0,11.5357,11.5357,11.5163,11.5163,2600.0
2005-05-03 12:40:00,23.79,23.81,23.79,23.79,1300.0,11.5163,11.526,11.5163,11.5163,1300.0
2005-05-03 12:45:00,23.8,23.81,23.8,23.8,2600.0,11.5212,11.526,11.5212,11.5212,2600.0
2005-05-03 12:50:00,23.81,23.82,23.81,23.81,5600.0,11.526,11.5308,11.526,11.526,5600.0
2005-05-03 12:55:00,23.81,23.85,23.81,23.84,19900.0,11.526,11.5454,11.526,11.5405,19900.0
2005-05-03 13:00:00,23.84,23.84,23.83,23.83,2700.0,11.5405,11.5405,11.5357,11.5357,2700.0
2005-05-03 13:05:00,23.85,23.87,23.84,23.86,1200.0,11.5454,11.555,11.5405,11.5502,1200.0
2005-05-03 13:10:00,23.86,23.87,23.86,23.87,3700.0,11.5502,11.555,11.5502,11.555,3700.0
2005-05-03 13:15:00,23.87,23.88,23.86,23.86,1000.0,11.555,11.5599,11.5502,11.5502,1000.0
2005-05-03 13:20:00,23.86,23.87,23.85,23.85,2200.0,11.5502,11.555,11.5454,11.5454,2200.0
2005-05-03 13:25:00,23.85,23.87,23.85,23.85,1300.0,11.5454,11.555,11.5454,11.5454,1300.0
2005-05-03 13:30:00,23.85,23.85,23.84,23.85,1500.0,11.5454,11.5454,11.5405,11.5454,1500.0
2005-05-03 13:35:00,23.84,23.87,23.84,23.86,5000.0,11.5405,11.555,11.5405,11.5502,5000.0
2005-05-03 13:40:00,23.86,23.89,23.86,23.89,10500.0,11.5502,11.5647,11.5502,11.5647,10500.0
2005-05-03 13:45:00,23.86,23.89,23.86,23.89,5700.0,11.5502,11.5647,11.5502,11.5647,5700.0
2005-05-03 13:50:00,23.9,23.9,23.88,23.88,6200.0,11.5696,11.5696,11.5599,11.5599,6200.0
2005-05-03 13:55:00,23.89,23.9,23.88,23.9,9800.0,11.5647,11.5696,11.5599,11.5696,9800.0
2005-05-03 14:00:00,23.9,23.9,23.89,23.89,3700.0,11.5696,11.5696,11.5647,11.5647,3700.0
2005-05-03 14:05:00,23.89,23.9,23.89,23.9,1800.0,11.5647,11.5696,11.5647,11.5696,1800.0
2005-05-03 14:10:00,23.9,23.92,23.9,23.92,3900.0,11.5696,11.5792,11.5696,11.5792,3900.0
2005-05-03 14:15:00,23.93,23.94,23.8,23.8,13600.0,11.5841,11.5889,11.5212,11.5212,13600.0
2005-05-03 14:20:00,23.8,23.9,23.78,23.9,15500.0,11.5212,11.5696,11.5115,11.5696,15500.0
2005-05-03 14:25:00,23.91,23.92,23.83,23.83,11500.0,11.5744,11.5792,11.5357,11.5357,11500.0
2005-05-03 14:30:00,23.82,23.99,23.82,23.98,11500.0,11.5308,11.6131,11.5308,11.6083,11500.0
2005-05-03 14:35:00,23.99,24.0,23.95,23.98,12100.0,11.6131,11.618,11.5938,11.6083,12100.0
2005-05-03 14:40:00,23.97,23.97,23.92,23.94,7400.0,11.6034,11.6034,11.5792,11.5889,7400.0
2005-05-03 14:45:00,23.94,23.97,23.91,23.91,4600.0,11.5889,11.6034,11.5744,11.5744,4600.0
2005-05-03 14:50:00,23.92,23.92,23.87,23.91,7000.0,11.5792,11.5792,11.555,11.5744,7000.0
2005-05-03 14:55:00,23.92,23.94,23.85,23.85,5500.0,11.5792,11.5889,11.5454,11.5454,5500.0
2005-05-03 15:00:00,23.87,23.87,23.75,23.75,14500.0,11.555,11.555,11.497,11.497,14500.0
2005-05-03 15:05:00,23.77,23.77,23.62,23.63,20900.0,11.5066,11.5066,11.434,11.4389,20900.0
2005-05-03 15:10:00,23.64,23.73,23.63,23.73,16000.0,11.4437,11.4873,11.4389,11.4873,16000.0
2005-05-03 15:15:00,23.71,23.74,23.68,23.72,14500.0,11.4776,11.4921,11.4631,11.4824,14500.0
2005-05-03 15:20:00,23.73,23.82,23.71,23.8,14200.0,11.4873,11.5308,11.4776,11.5212,14200.0
2005-05-03 15:25:00,23.81,23.81,23.76,23.79,11600.0,11.526,11.526,11.5018,11.5163,11600.0
2005-05-03 15:30:00,23.78,23.79,23.68,23.72,11700.0,11.5115,11.5163,11.4631,11.4824,11700.0
2005-05-03 15:35:00,23.72,23.74,23.7,23.73,8900.0,11.4824,11.4921,11.4727,11.4873,8900.0
2005-05-03 15:40:00,23.72,23.76,23.7,23.71,18200.0,11.4824,11.5018,11.4727,11.4776,18200.0
2005-05-03 15:45:00,23.71,23.73,23.7,23.73,10100.0,11.4776,11.4873,11.4727,11.4873,10100.0
2005-05-03 15:50:00,23.73,23.75,23.71,23.72,20500.0,11.4873,11.497,11.4776,11.4824,20500.0
2005-05-03 15:55:00,23.72,23.83,23.7,23.78,44300.0,11.4824,11.5357,11.4727,11.5115,44300.0
2005-05-04 09:30:00,23.9,23.92,23.85,23.89,15700.0,11.5696,11.5792,11.5454,11.5647,15700.0
2005-05-04 09:35:00,23.88,23.88,23.83,23.85,13800.0,11.5599,11.5599,11.5357,11.5454,13800.0
2005-05-04 09:40:00,23.85,23.91,23.84,23.87,13200.0,11.5454,11.5744,11.5405,11.555,13200.0
2005-05-04 09:45:00,23.86,23.86,23.81,23.83,8800.0,11.5502,11.5502,11.526,11.5357,8800.0
2005-05-04 09:50:00,23.83,23.83,23.75,23.76,11500.0,11.5357,11.5357,11.497,11.5018,11500.0
2005-05-04 09:55:00,23.78,23.8,23.75,23.8,14100.0,11.5115,11.5212,11.497,11.5212,14100.0
2005-05-04 10:00:00,23.8,23.96,23.8,23.92,42600.0,11.5212,11.5986,11.5212,11.5792,42600.0
2005-05-04 10:05:00,23.91,23.91,23.85,23.89,29200.0,11.5744,11.5744,11.5454,11.5647,29200.0
2005-05-04 10:10:00,23.89,23.89,23.87,23.88,11900.0,11.5647,11.5647,11.555,11.5599,11900.0
2005-05-04 10:15:00,23.89,23.92,23.86,23.91,27900.0,11.5647,11.5792,11.5502,11.5744,27900.0
2005-05-04 10:20:00,23.91,23.95,23.91,23.93,17100.0,11.5744,11.5938,11.5744,11.5841,17100.0
2005-05-04 10:25:00,23.93,23.98,23.92,23.97,27100.0,11.5841,11.6083,11.5792,11.6034,27100.0
2005-05-04 10:30:00,23.96,24.14,23.96,24.1,42400.0,11.5986,11.6857,11.5986,11.6664,42400.0
2005-05-04 10:35:00,24.09,24.16,24.09,24.15,8500.0,11.6615,11.6954,11.6615,11.6906,8500.0
2005-05-04 10:40:00,24.14,24.16,24.1,24.14,25400.0,11.6857,11.6954,11.6664,11.6857,25400.0
2005-05-04 10:45:00,24.13,24.14,24.12,24.14,3900.0,11.6809,11.6857,11.6761,11.6857,3900.0
2005-05-04 10:50:00,24.14,24.18,24.13,24.14,18500.0,11.6857,11.7051,11.6809,11.6857,18500.0
2005-05-04 10:55:00,24.14,24.15,24.12,24.14,3000.0,11.6857,11.6906,11.6761,11.6857,3000.0
2005-05-04 11:00:00,24.15,24.2,24.13,24.18,8100.0,11.6906,11.7148,11.6809,11.7051,8100.0
2005-05-04 11:05:00,24.18,24.19,24.16,24.16,5500.0,11.7051,11.7099,11.6954,11.6954,5500.0
2005-05-04 11:10:00,24.18,24.19,24.15,24.16,6300.0,11.7051,11.7099,11.6906,11.6954,6300.0
2005-05-04 11:15:00,24.14,24.16,24.13,24.16,4600.0,11.6857,11.6954,11.6809,11.6954,4600.0
2005-05-04 11:20:00,24.16,24.17,24.14,24.16,2600.0,11.6954,11.7003,11.6857,11.6954,2600.0
2005-05-04 11:25:00,24.15,24.22,24.15,24.22,13100.0,11.6906,11.7245,11.6906,11.7245,13100.0
2005-05-04 11:30:00,24.21,24.21,24.18,24.18,7000.0,11.7196,11.7196,11.7051,11.7051,7000.0
2005-05-04 11:35:00,24.18,24.19,24.11,24.15,21000.0,11.7051,11.7099,11.6712,11.6906,21000.0
2005-05-04 11:40:00,24.15,24.18,24.13,24.18,7900.0,11.6906,11.7051,11.6809,11.7051,7900.0
2005-05-04 11:45:00,24.18,24.2,24.16,24.18,7200.0,11.7051,11.7148,11.6954,11.7051,7200.0
2005-05-04 11:50:00,24.17,24.17,24.11,24.11,5200.0,11.7003,11.7003,11.6712,11.6712,5200.0
2005-05-04 11:55:00,24.11,24.15,24.1,24.12,26100.0,11.6712,11.6906,11.6664,11.6761,26100.0
2005-05-04 12:00:00,24.12,24.13,24.07,24.07,6200.0,11.6761,11.6809,11.6519,11.6519,6200.0
2005-05-04 12:05:00,24.07,24.09,24.07,24.07,3300.0,11.6519,11.6615,11.6519,11.6519,3300.0
2005-05-04 12:10:00,24.07,24.08,24.06,24.06,2000.0,11.6519,11.6567,11.647,11.647,2000.0
2005-05-04 12:15:00,24.05,24.06,24.05,24.06,2300.0,11.6422,11.647,11.6422,11.647,2300.0
2005-05-04 12:20:00,24.07,24.07,24.04,24.04,3300.0,11.6519,11.6519,11.6373,11.6373,3300.0
2005-05-04 12:25:00,24.04,24.05,24.02,24.05,1300.0,11.6373,11.6422,11.6277,11.6422,1300.0
2005-05-04 12:30:00,24.06,24.08,24.05,24.08,1700.0,11.647,11.6567,11.6422,11.6567,1700.0
2005-05-04 12:35:00,24.08,24.1,24.08,24.1,900.0,11.6567,11.6664,11.6567,11.6664,900.0
2005-05-04 12:40:00,24.08,24.09,24.07,24.09,1500.0,11.6567,11.6615,11.6519,11.6615,1500.0
2005-05-04 12:45:00,24.08,24.08,24.07,24.08,1500.0,11.6567,11.6567,11.6519,11.6567,1500.0
2005-05-04 12:50:00,24.07,24.09,24.07,24.08,4200.0,11.6519,11.6615,11.6519,11.6567,4200.0
2005-05-04 12:55:00,24.08,24.11,24.08,24.11,3900.0,11.6567,11.6712,11.6567,11.6712,3900.0
2005-05-04 13:00:00,24.11,24.11,24.1,24.1,2500.0,11.6712,11.6712,11.6664,11.6664,2500.0
2005-05-04 13:05:00,24.1,24.12,24.1,24.12,1600.0,11.6664,11.6761,11.6664,11.6761,1600.0
2005-05-04 13:10:00,24.13,24.13,24.12,24.13,1500.0,11.6809,11.6809,11.6761,11.6809,1500.0
2005-05-04 13:15:00,24.14,24.14,24.1,24.11,4200.0,11.6857,11.6857,11.6664,11.6712,4200.0
2005-05-04 13:20:00,24.1,24.12,24.1,24.12,2700.0,11.6664,11.6761,11.6664,11.6761,2700.0
2005-05-04 13:25:00,24.12,24.12,24.12,24.12,200.0,11.6761,11.6761,11.6761,11.6761,200.0
2005-05-04 13:30:00,24.12,24.12,24.1,24.1,3600.0,11.6761,11.6761,11.6664,11.6664,3600.0
2005-05-04 13:35:00,24.1,24.11,24.09,24.11,3200.0,11.6664,11.6712,11.6615,11.6712,3200.0
2005-05-04 13:40:00,24.11,24.12,24.11,24.12,500.0,11.6712,11.6761,11.6712,11.6761,500.0
2005-05-04 13:45:00,24.12,24.12,24.11,24.12,6400.0,11.6761,11.6761,11.6712,11.6761,6400.0
2005-05-04 13:50:00,24.13,24.18,24.11,24.18,22000.0,11.6809,11.7051,11.6712,11.7051,22000.0
2005-05-04 13:55:00,24.17,24.2,24.17,24.2,8100.0,11.7003,11.7148,11.7003,11.7148,8100.0
2005-05-04 14:00:00,24.2,24.23,24.2,24.22,8800.0,11.7148,11.7293,11.7148,11.7245,8800.0
2005-05-04 14:05:00,24.21,24.23,24.19,24.21,7100.0,11.7196,11.7293,11.7099,11.7196,7100.0
2005-05-04 14:10:00,24.21,24.21,24.2,24.21,2000.0,11.7196,11.7196,11.7148,11.7196,2000.0
2005-05-04 14:15:00,24.2,24.21,24.2,24.21,2200.0,11.7148,11.7196,11.7148,11.7196,2200.0
2005-05-04 14:20:00,24.21,24.23,24.2,24.21,6500.0,11.7196,11.7293,11.7148,11.7196,6500.0
2005-05-04 14:25:00,24.21,24.22,24.2,24.2,4200.0,11.7196,11.7245,11.7148,11.7148,4200.0
2005-05-04 14:30:00,24.19,24.19,24.16,24.18,5800.0,11.7099,11.7099,11.6954,11.7051,5800.0
2005-05-04 14:35:00,24.19,24.19,24.17,24.17,5300.0,11.7099,11.7099,11.7003,11.7003,5300.0
2005-05-04 14:40:00,24.17,24.2,24.17,24.18,6700.0,11.7003,11.7148,11.7003,11.7051,6700.0
2005-05-04 14:45:00,24.18,24.2,24.18,24.2,9300.0,11.7051,11.7148,11.7051,11.7148,9300.0
2005-05-04 14:50:00,24.19,24.19,24.17,24.19,6800.0,11.7099,11.7099,11.7003,11.7099,6800.0
2005-05-04 14:55:00,24.19,24.22,24.19,24.22,4500.0,11.7099,11.7245,11.7099,11.7245,4500.0
2005-05-04 15:00:00,24.2,24.21,24.16,24.16,9000.0,11.7148,11.7196,11.6954,11.6954,9000.0
2005-05-04 15:05:00,24.16,24.17,24.15,24.15,4500.0,11.6954,11.7003,11.6906,11.6906,4500.0
2005-05-04 15:10:00,24.16,24.2,24.15,24.2,7900.0,11.6954,11.7148,11.6906,11.7148,7900.0
2005-05-04 15:15:00,24.19,24.21,24.18,24.2,1200.0,11.7099,11.7196,11.7051,11.7148,1200.0
2005-05-04 15:20:00,24.2,24.21,24.17,24.18,9300.0,11.7148,11.7196,11.7003,11.7051,9300.0
2005-05-04 15:25:00,24.18,24.19,24.18,24.19,3700.0,11.7051,11.7099,11.7051,11.7099,3700.0
2005-05-04 15:30:00,24.18,24.2,24.18,24.19,11300.0,11.7051,11.7148,11.7051,11.7099,11300.0
2005-05-04 15:35:00,24.19,24.2,24.17,24.17,15500.0,11.7099,11.7148,11.7003,11.7003,15500.0
2005-05-04 15:40:00,24.18,24.18,24.14,24.16,37400.0,11.7051,11.7051,11.6857,11.6954,37400.0
2005-05-04 15:45:00,24.16,24.17,24.13,24.15,14300.0,11.6954,11.7003,11.6809,11.6906,14300.0
2005-05-04 15:50:00,24.15,24.15,24.1,24.12,35000.0,11.6906,11.6906,11.6664,11.6761,35000.0
2005-05-04 15:55:00,24.13,24.18,24.1,24.15,26400.0,11.6809,11.7051,11.6664,11.6906,26400.0
2005-05-05 09:30:00,24.16,24.22,24.07,24.07,10900.0,11.6954,11.7245,11.6519,11.6519,10900.0
2005-05-05 09:35:00,24.11,24.12,24.09,24.12,3900.0,11.6712,11.6761,11.6615,11.6761,3900.0
2005-05-05 09:40:00,24.12,24.18,24.1,24.1,16800.0,11.6761,11.7051,11.6664,11.6664,16800.0
2005-05-05 09:45:00,24.11,24.14,24.08,24.14,8500.0,11.6712,11.6857,11.6567,11.6857,8500.0
2005-05-05 09:50:00,24.13,24.14,24.1,24.12,4700.0,11.6809,11.6857,11.6664,11.6761,4700.0
2005-05-05 09:55:00,24.12,24.15,24.1,24.13,3800.0,11.6761,11.6906,11.6664,11.6809,3800.0
2005-05-05 10:00:00,24.15,24.19,24.13,24.17,4700.0,11.6906,11.7099,11.6809,11.7003,4700.0
2005-05-05 10:05:00,24.17,24.19,24.14,24.18,4500.0,11.7003,11.7099,11.6857,11.7051,4500.0
2005-05-05 10:10:00,24.16,24.18,24.15,24.17,1900.0,11.6954,11.7051,11.6906,11.7003,1900.0
2005-05-05 10:15:00,24.15,24.16,24.11,24.11,5600.0,11.6906,11.6954,11.6712,11.6712,5600.0
2005-05-05 10:20:00,24.11,24.13,24.09,24.13,2700.0,11.6712,11.6809,11.6615,11.6809,2700.0
2005-05-05 10:25:00,24.12,24.14,24.12,24.14,2400.0,11.6761,11.6857,11.6761,11.6857,2400.0
2005-05-05 10:30:00,24.13,24.18,24.11,24.17,6200.0,11.6809,11.7051,11.6712,11.7003,6200.0
2005-05-05 10:35:00,24.18,24.24,24.17,24.19,11100.0,11.7051,11.7342,11.7003,11.7099,11100.0
2005-05-05 10:40:00,24.19,24.25,24.19,24.24,6100.0,11.7099,11.739,11.7099,11.7342,6100.0
2005-05-05 10:45:00,24.24,24.24,24.21,24.21,8100.0,11.7342,11.7342,11.7196,11.7196,8100.0
2005-05-05 10:50:00,24.21,24.21,24.18,24.18,4600.0,11.7196,11.7196,11.7051,11.7051,4600.0
2005-05-05 10:55:00,24.18,24.19,24.18,24.19,1700.0,11.7051,11.7099,11.7051,11.7099,1700.0
2005-05-05 11:00:00,24.19,24.2,24.18,24.19,1400.0,11.7099,11.7148,11.7051,11.7099,1400.0
2005-05-05 11:05:00,24.2,24.24,24.2,24.24,4800.0,11.7148,11.7342,11.7148,11.7342,4800.0
2005-05-05 11:10:00,24.24,24.25,24.23,24.25,1400.0,11.7342,11.739,11.7293,11.739,1400.0
2005-05-05 11:15:00,24.23,24.25,24.2,24.2,8400.0,11.7293,11.739,11.7148,11.7148,8400.0
2005-05-05 11:20:00,24.2,24.2,24.19,24.19,5600.0,11.7148,11.7148,11.7099,11.7099,5600.0
2005-05-05 11:25:00,24.19,24.2,24.17,24.17,5500.0,11.7099,11.7148,11.7003,11.7003,5500.0
2005-05-05 11:30:00,24.17,24.2,24.17,24.2,2800.0,11.7003,11.7148,11.7003,11.7148,2800.0
2005-05-05 11:35:00,24.19,24.19,24.19,24.19,200.0,11.7099,11.7099,11.7099,11.7099,200.0
2005-05-05 11:40:00,24.19,24.2,24.19,24.2,1400.0,11.7099,11.7148,11.7099,11.7148,1400.0
2005-05-05 11:45:00,24.2,24.21,24.2,24.21,2800.0,11.7148,11.7196,11.7148,11.7196,2800.0
2005-05-05 11:50:00,24.21,24.23,24.18,24.23,3500.0,11.7196,11.7293,11.7051,11.7293,3500.0
2005-05-05 11:55:00,24.23,24.23,24.21,24.23,800.0,11.7293,11.7293,11.7196,11.7293,800.0
2005-05-05 12:00:00,24.22,24.25,24.22,24.24,11500.0,11.7245,11.739,11.7245,11.7342,11500.0
2005-05-05 12:05:00,24.26,24.26,24.24,24.26,5800.0,11.7438,11.7438,11.7342,11.7438,5800.0
2005-05-05 12:10:00,24.24,24.26,24.24,24.25,1000.0,11.7342,11.7438,11.7342,11.739,1000.0
2005-05-05 12:15:00,24.26,24.29,24.25,24.27,20800.0,11.7438,11.7584,11.739,11.7487,20800.0
2005-05-05 12:20:00,24.28,24.33,24.26,24.33,13700.0,11.7535,11.7777,11.7438,11.7777,13700.0
2005-05-05 12:25:00,24.33,24.34,24.31,24.32,7900.0,11.7777,11.7826,11.768,11.7729,7900.0
2005-05-05 12:30:00,24.32,24.33,24.31,24.31,700.0,11.7729,11.7777,11.768,11.768,700.0
2005-05-05 12:35:00,24.31,24.35,24.19,24.21,17000.0,11.768,11.7874,11.7099,11.7196,17000.0
2005-05-05 12:40:00,24.22,24.26,24.2,24.21,10600.0,11.7245,11.7438,11.7148,11.7196,10600.0
2005-05-05 12:45:00,24.2,24.23,24.07,24.07,13300.0,11.7148,11.7293,11.6519,11.6519,13300.0
2005-05-05 12:50:00,24.07,24.11,24.06,24.08,10700.0,11.6519,11.6712,11.647,11.6567,10700.0
2005-05-05 12:55:00,24.07,24.09,24.04,24.06,33200.0,11.6519,11.6615,11.6373,11.647,33200.0
2005-05-05 13:00:00,24.06,24.06,23.93,23.98,8900.0,11.647,11.647,11.5841,11.6083,8900.0
2005-05-05 13:05:00,23.98,24.04,23.95,24.03,5600.0,11.6083,11.6373,11.5938,11.6325,5600.0
2005-05-05 13:10:00,24.03,24.04,23.99,24.02,6800.0,11.6325,11.6373,11.6131,11.6277,6800.0
2005-05-05 13:15:00,24.0,24.0,23.95,23.96,3000.0,11.618,11.618,11.5938,11.5986,3000.0
2005-05-05 13:20:00,23.95,23.96,23.9,23.91,5900.0,11.5938,11.5986,11.5696,11.5744,5900.0
2005-05-05 13:25:00,23.92,23.96,23.91,23.96,2200.0,11.5792,11.5986,11.5744,11.5986,2200.0
2005-05-05 13:30:00,23.96,24.02,23.95,23.99,3900.0,11.5986,11.6277,11.5938,11.6131,3900.0
2005-05-05 13:35:00,24.02,24.1,24.02,24.09,2000.0,11.6277,11.6664,11.6277,11.6615,2000.0
2005-05-05 13:40:00,24.08,24.08,24.07,24.07,37000.0,11.6567,11.6567,11.6519,11.6519,37000.0
2005-05-05 13:45:00,24.07,24.08,24.02,24.08,7200.0,11.6519,11.6567,11.6277,11.6567,7200.0
2005-05-05 13:50:00,24.06,24.06,24.02,24.02,6400.0,11.647,11.647,11.6277,11.6277,6400.0
2005-05-05 13:55:00,24.05,24.05,24.01,24.02,10300.0,11.6422,11.6422,11.6228,11.6277,10300.0
2005-05-05 14:00:00,24.02,24.04,23.98,24.04,4800.0,11.6277,11.6373,11.6083,11.6373,4800.0
2005-05-05 14:05:00,24.04,24.04,24.01,24.02,12900.0,11.6373,11.6373,11.6228,11.6277,12900.0
2005-05-05 14:10:00,24.01,24.02,23.97,23.97,7500.0,11.6228,11.6277,11.6034,11.6034,7500.0
2005-05-05 14:15:00,23.99,24.01,23.98,24.0,10600.0,11.6131,11.6228,11.6083,11.618,10600.0
2005-05-05 14:20:00,23.99,24.01,23.97,23.98,14300.0,11.6131,11.6228,11.6034,11.6083,14300.0
2005-05-05 14:25:00,23.98,23.98,23.91,23.92,11000.0,11.6083,11.6083,11.5744,11.5792,11000.0
2005-05-05 14:30:00,23.91,23.91,23.85,23.87,24900.0,11.5744,11.5744,11.5454,11.555,24900.0
2005-05-05 14:35:00,23.87,23.91,23.85,23.91,15300.0,11.555,11.5744,11.5454,11.5744,15300.0
2005-05-05 14:40:00,23.9,23.91,23.85,23.85,11800.0,11.5696,11.5744,11.5454,11.5454,11800.0
2005-05-05 14:45:00,23.85,23.89,23.82,23.89,13700.0,11.5454,11.5647,11.5308,11.5647,13700.0
2005-05-05 14:50:00,23.88,23.9,23.81,23.81,11500.0,11.5599,11.5696,11.526,11.526,11500.0
2005-05-05 14:55:00,23.81,23.86,23.8,23.83,12400.0,11.526,11.5502,11.5212,11.5357,12400.0
2005-05-05 15:00:00,23.82,23.84,23.77,23.82,17400.0,11.5308,11.5405,11.5066,11.5308,17400.0
2005-05-05 15:05:00,23.83,23.87,23.82,23.87,15500.0,11.5357,11.555,11.5308,11.555,15500.0
2005-05-05 15:10:00,23.88,23.91,23.88,23.9,15500.0,11.5599,11.5744,11.5599,11.5696,15500.0
2005-05-05 15:15:00,23.9,23.91,23.87,23.91,14400.0,11.5696,11.5744,11.555,11.5744,14400.0
2005-05-05 15:20:00,23.91,23.91,23.89,23.91,8400.0,11.5744,11.5744,11.5647,11.5744,8400.0
2005-05-05 15:25:00,23.91,23.93,23.88,23.89,7500.0,11.5744,11.5841,11.5599,11.5647,7500.0
2005-05-05 15:30:00,23.89,23.97,23.88,23.96,6900.0,11.5647,11.6034,11.5599,11.5986,6900.0
2005-05-05 15:35:00,23.97,24.02,23.95,23.99,12700.0,11.6034,11.6277,11.5938,11.6131,12700.0
2005-05-05 15:40:00,23.99,24.04,23.99,24.02,17100.0,11.6131,11.6373,11.6131,11.6277,17100.0
2005-05-05 15:45:00,24.02,24.03,23.99,23.99,11200.0,11.6277,11.6325,11.6131,11.6131,11200.0
2005-05-05 15:50:00,23.97,24.01,23.97,23.99,10500.0,11.6034,11.6228,11.6034,11.6131,10500.0
2005-05-05 15:55:00,23.99,24.0,23.98,23.98,9900.0,11.6131,11.618,11.6083,11.6083,9900.0
2005-05-06 09:30:00,24.07,24.14,23.97,24.06,16400.0,11.6519,11.6857,11.6034,11.647,16400.0
2005-05-06 09:35:00,24.06,24.06,23.9,23.92,15900.0,11.647,11.647,11.5696,11.5792,15900.0
2005-05-06 09:40:00,23.93,23.96,23.91,23.95,5400.0,11.5841,11.5986,11.5744,11.5938,5400.0
2005-05-06 09:45:00,23.94,23.98,23.92,23.92,7100.0,11.5889,11.6083,11.5792,11.5792,7100.0
2005-05-06 09:50:00,23.9,23.9,23.79,23.79,7600.0,11.5696,11.5696,11.5163,11.5163,7600.0
2005-05-06 09:55:00,23.79,23.85,23.79,23.84,4400.0,11.5163,11.5454,11.5163,11.5405,4400.0
2005-05-06 10:00:00,23.83,23.88,23.79,23.88,9100.0,11.5357,11.5599,11.5163,11.5599,9100.0
2005-05-06 10:05:00,23.85,23.9,23.78,23.81,19300.0,11.5454,11.5696,11.5115,11.526,19300.0
2005-05-06 10:10:00,23.82,23.82,23.69,23.72,9900.0,11.5308,11.5308,11.4679,11.4824,9900.0
2005-05-06 10:15:00,23.74,23.76,23.7,23.72,8200.0,11.4921,11.5018,11.4727,11.4824,8200.0
2005-05-06 10:20:00,23.72,23.8,23.72,23.8,6900.0,11.4824,11.5212,11.4824,11.5212,6900.0
2005-05-06 10:25:00,23.79,23.83,23.76,23.8,7900.0,11.5163,11.5357,11.5018,11.5212,7900.0
2005-05-06 10:30:00,23.8,23.81,23.78,23.8,7700.0,11.5212,11.526,11.5115,11.5212,7700.0
2005-05-06 10:35:00,23.8,23.81,23.78,23.8,7900.0,11.5212,11.526,11.5115,11.5212,7900.0
2005-05-06 10:40:00,23.78,23.79,23.75,23.79,20900.0,11.5115,11.5163,11.497,11.5163,20900.0
2005-05-06 10:45:00,23.78,23.8,23.73,23.74,17900.0,11.5115,11.5212,11.4873,11.4921,17900.0
2005-05-06 10:50:00,23.74,23.81,23.73,23.81,6500.0,11.4921,11.526,11.4873,11.526,6500.0
2005-05-06 10:55:00,23.81,23.89,23.78,23.89,17700.0,11.526,11.5647,11.5115,11.5647,17700.0
2005-05-06 11:00:00,23.89,23.89,23.87,23.87,16100.0,11.5647,11.5647,11.555,11.555,16100.0
2005-05-06 11:05:00,23.85,23.88,23.84,23.85,4300.0,11.5454,11.5599,11.5405,11.5454,4300.0
2005-05-06 11:10:00,23.85,23.86,23.84,23.85,2300.0,11.5454,11.5502,11.5405,11.5454,2300.0
2005-05-06 11:15:00,23.84,23.93,23.84,23.93,12900.0,11.5405,11.5841,11.5405,11.5841,12900.0
2005-05-06 11:20:00,23.92,23.95,23.89,23.95,15900.0,11.5792,11.5938,11.5647,11.5938,15900.0
2005-05-06 11:25:00,23.95,23.96,23.86,23.88,14000.0,11.5938,11.5986,11.5502,11.5599,14000.0
2005-05-06 11:30:00,23.88,23.93,23.86,23.93,6400.0,11.5599,11.5841,11.5502,11.5841,6400.0
2005-05-06 11:35:00,23.92,23.96,23.92,23.95,4900.0,11.5792,11.5986,11.5792,11.5938,4900.0
2005-05-06 11:40:00,23.95,23.96,23.92,23.94,12000.0,11.5938,11.5986,11.5792,11.5889,12000.0
2005-05-06 11:45:00,23.92,23.92,23.85,23.88,6100.0,11.5792,11.5792,11.5454,11.5599,6100.0
2005-05-06 11:50:00,23.88,23.93,23.87,23.88,8300.0,11.5599,11.5841,11.555,11.5599,8300.0
2005-05-06 11:55:00,23.87,23.93,23.84,23.85,10400.0,11.555,11.5841,11.5405,11.5454,10400.0
2005-05-06 12:00:00,23.85,23.86,23.81,23.81,7500.0,11.5454,11.5502,11.526,11.526,7500.0
2005-05-06 12:05:00,23.81,23.85,23.79,23.8,4400.0,11.526,11.5454,11.5163,11.5212,4400.0
2005-05-06 12:10:00,23.81,23.82,23.77,23.79,6400.0,11.526,11.5308,11.5066,11.5163,6400.0
2005-05-06 12:15:00,23.79,23.79,23.77,23.78,3000.0,11.5163,11.5163,11.5066,11.5115,3000.0
2005-05-06 12:20:00,23.77,23.78,23.77,23.77,500.0,11.5066,11.5115,11.5066,11.5066,500.0
2005-05-06 12:25:00,23.78,23.8,23.78,23.8,5200.0,11.5115,11.5212,11.5115,11.5212,5200.0
2005-05-06 12:30:00,23.8,23.8,23.77,23.79,14100.0,11.5212,11.5212,11.5066,11.5163,14100.0
2005-05-06 12:35:00,23.8,23.82,23.79,23.8,3800.0,11.5212,11.5308,11.5163,11.5212,3800.0
2005-05-06 12:40:00,23.79,23.79,23.75,23.76,13600.0,11.5163,11.5163,11.497,11.5018,13600.0
2005-05-06 12:45:00,23.75,23.75,23.74,23.75,3500.0,11.497,11.497,11.4921,11.497,3500.0
2005-05-06 12:50:00,23.75,23.77,23.75,23.75,2800.0,11.497,11.5066,11.497,11.497,2800.0
2005-05-06 12:55:00,23.76,23.76,23.76,23.76,1300.0,11.5018,11.5018,11.5018,11.5018,1300.0
2005-05-06 13:00:00,23.77,23.77,23.76,23.77,4200.0,11.5066,11.5066,11.5018,11.5066,4200.0
2005-05-06 13:05:00,23.77,23.78,23.75,23.78,7800.0,11.5066,11.5115,11.497,11.5115,7800.0
2005-05-06 13:10:00,23.77,23.79,23.76,23.79,19500.0,11.5066,11.5163,11.5018,11.5163,19500.0
2005-05-06 13:15:00,23.79,23.8,23.78,23.8,10700.0,11.5163,11.5212,11.5115,11.5212,10700.0
2005-05-06 13:20:00,23.79,23.8,23.79,23.79,2400.0,11.5163,11.5212,11.5163,11.5163,2400.0
2005-05-06 13:25:00,23.79,23.86,23.78,23.85,17900.0,11.5163,11.5502,11.5115,11.5454,17900.0
2005-05-06 13:30:00,23.85,23.85,23.8,23.85,7200.0,11.5454,11.5454,11.5212,11.5454,7200.0
2005-05-06 13:35:00,23.85,23.9,23.85,23.9,9700.0,11.5454,11.5696,11.5454,11.5696,9700.0
2005-05-06 13:40:00,23.9,23.9,23.87,23.87,7800.0,11.5696,11.5696,11.555,11.555,7800.0
2005-05-06 13:45:00,23.87,23.88,23.85,23.86,6600.0,11.555,11.5599,11.5454,11.5502,6600.0
2005-05-06 13:50:00,23.85,23.85,23.83,23.83,12200.0,11.5454,11.5454,11.5357,11.5357,12200.0
2005-05-06 13:55:00,23.83,23.83,23.8,23.82,11300.0,11.5357,11.5357,11.5212,11.5308,11300.0
2005-05-06 14:00:00,23.82,23.88,23.82,23.88,3400.0,11.5308,11.5599,11.5308,11.5599,3400.0
2005-05-06 14:05:00,23.87,23.92,23.87,23.92,5300.0,11.555,11.5792,11.555,11.5792,5300.0
2005-05-06 14:10:00,23.91,23.91,23.86,23.89,7300.0,11.5744,11.5744,11.5502,11.5647,7300.0
2005-05-06 14:15:00,23.89,23.93,23.88,23.9,8900.0,11.5647,11.5841,11.5599,11.5696,8900.0
2005-05-06 14:20:00,23.9,23.93,23.88,23.88,4300.0,11.5696,11.5841,11.5599,11.5599,4300.0
2005-05-06 14:25:00,23.88,23.89,23.82,23.86,7300.0,11.5599,11.5647,11.5308,11.5502,7300.0
2005-05-06 14:30:00,23.85,23.85,23.81,23.83,4800.0,11.5454,11.5454,11.526,11.5357,4800.0
2005-05-06 14:35:00,23.83,23.87,23.8,23.81,6900.0,11.5357,11.555,11.5212,11.526,6900.0
2005-05-06 14:40:00,23.81,23.83,23.79,23.8,4800.0,11.526,11.5357,11.5163,11.5212,4800.0
2005-05-06 14:45:00,23.81,23.84,23.79,23.8,15000.0,11.526,11.5405,11.5163,11.5212,15000.0
2005-05-06 14:50:00,23.81,23.81,23.78,23.78,4200.0,11.526,11.526,11.5115,11.5115,4200.0
2005-05-06 14:55:00,23.79,23.8,23.77,23.78,5000.0,11.5163,11.5212,11.5066,11.5115,5000.0
2005-05-06 15:00:00,23.77,23.78,23.75,23.76,26000.0,11.5066,11.5115,11.497,11.5018,26000.0
2005-05-06 15:05:00,23.76,23.77,23.73,23.77,10500.0,11.5018,11.5066,11.4873,11.5066,10500.0
2005-05-06 15:10:00,23.76,23.76,23.74,23.75,2300.0,11.5018,11.5018,11.4921,11.497,2300.0
2005-05-06 15:15:00,23.74,23.76,23.74,23.76,6700.0,11.4921,11.5018,11.4921,11.5018,6700.0
2005-05-06 15:20:00,23.75,23.78,23.75,23.75,15300.0,11.497,11.5115,11.497,11.497,15300.0
2005-05-06 15:25:00,23.75,23.78,23.72,23.73,25300.0,11.497,11.5115,11.4824,11.4873,25300.0
2005-05-06 15:30:00,23.73,23.76,23.71,23.75,23800.0,11.4873,11.5018,11.4776,11.497,23800.0
2005-05-06 15:35:00,23.74,23.76,23.72,23.74,18100.0,11.4921,11.5018,11.4824,11.4921,18100.0
2005-05-06 15:40:00,23.74,23.76,23.74,23.75,7100.0,11.4921,11.5018,11.4921,11.497,7100.0
2005-05-06 15:45:00,23.75,23.76,23.73,23.76,13000.0,11.497,11.5018,11.4873,11.5018,13000.0
2005-05-06 15:50:00,23.75,23.79,23.75,23.76,22900.0,11.497,11.5163,11.497,11.5018,22900.0
2005-05-06 15:55:00,23.76,23.78,23.7,23.75,25400.0,11.5018,11.5115,11.4727,11.497,25400.0
2005-05-09 09:30:00,23.7,23.84,23.7,23.8,3900.0,11.4727,11.5405,11.4727,11.5212,3900.0
2005-05-09 09:35:00,23.81,23.89,23.81,23.87,5200.0,11.526,11.5647,11.526,11.555,5200.0
2005-05-09 09:40:00,23.87,23.92,23.87,23.92,1900.0,11.555,11.5792,11.555,11.5792,1900.0
2005-05-09 09:45:00,23.91,23.91,23.82,23.82,3900.0,11.5744,11.5744,11.5308,11.5308,3900.0
2005-05-09 09:50:00,23.8,23.82,23.78,23.82,2700.0,11.5212,11.5308,11.5115,11.5308,2700.0
2005-05-09 09:55:00,23.83,23.86,23.81,23.83,3800.0,11.5357,11.5502,11.526,11.5357,3800.0
2005-05-09 10:00:00,23.83,23.9,23.75,23.79,10900.0,11.5357,11.5696,11.497,11.5163,10900.0
2005-05-09 10:05:00,23.77,23.8,23.74,23.75,8300.0,11.5066,11.5212,11.4921,11.497,8300.0
2005-05-09 10:10:00,23.76,23.76,23.73,23.74,3200.0,11.5018,11.5018,11.4873,11.4921,3200.0
2005-05-09 10:15:00,23.74,23.74,23.71,23.74,4200.0,11.4921,11.4921,11.4776,11.4921,4200.0
2005-05-09 10:20:00,23.72,23.76,23.72,23.76,3900.0,11.4824,11.5018,11.4824,11.5018,3900.0
2005-05-09 10:25:00,23.78,23.8,23.75,23.77,2100.0,11.5115,11.5212,11.497,11.5066,2100.0
2005-05-09 10:30:00,23.78,23.8,23.78,23.8,2700.0,11.5115,11.5212,11.5115,11.5212,2700.0
2005-05-09 10:35:00,23.79,23.84,23.79,23.82,1300.0,11.5163,11.5405,11.5163,11.5308,1300.0
2005-05-09 10:40:00,23.82,23.82,23.8,23.81,1900.0,11.5308,11.5308,11.5212,11.526,1900.0
2005-05-09 10:45:00,23.8,23.81,23.75,23.81,5500.0,11.5212,11.526,11.497,11.526,5500.0
2005-05-09 10:50:00,23.8,23.8,23.79,23.79,2100.0,11.5212,11.5212,11.5163,11.5163,2100.0
2005-05-09 10:55:00,23.8,23.83,23.79,23.79,2700.0,11.5212,11.5357,11.5163,11.5163,2700.0
2005-05-09 11:00:00,23.81,23.81,23.79,23.81,11900.0,11.526,11.526,11.5163,11.526,11900.0
2005-05-09 11:05:00,23.82,23.86,23.8,23.84,3200.0,11.5308,11.5502,11.5212,11.5405,3200.0
2005-05-09 11:10:00,23.84,23.85,23.82,23.84,1100.0,11.5405,11.5454,11.5308,11.5405,1100.0
2005-05-09 11:15:00,23.84,23.86,23.84,23.86,1200.0,11.5405,11.5502,11.5405,11.5502,1200.0
2005-05-09 11:20:00,23.85,23.86,23.84,23.86,1600.0,11.5454,11.5502,11.5405,11.5502,1600.0
2005-05-09 11:25:00,23.86,23.86,23.85,23.86,1300.0,11.5502,11.5502,11.5454,11.5502,1300.0
2005-05-09 11:30:00,23.85,23.93,23.85,23.92,6100.0,11.5454,11.5841,11.5454,11.5792,6100.0
2005-05-09 11:35:00,23.92,23.92,23.91,23.92,1300.0,11.5792,11.5792,11.5744,11.5792,1300.0
2005-05-09 11:40:00,23.93,23.94,23.91,23.91,4400.0,11.5841,11.5889,11.5744,11.5744,4400.0
2005-05-09 11:45:00,23.92,23.92,23.91,23.91,1400.0,11.5792,11.5792,11.5744,11.5744,1400.0
2005-05-09 11:50:00,23.92,23.92,23.9,23.9,700.0,11.5792,11.5792,11.5696,11.5696,700.0
2005-05-09 11:55:00,23.89,23.91,23.89,23.9,3900.0,11.5647,11.5744,11.5647,11.5696,3900.0
2005-05-09 12:00:00,23.89,23.91,23.88,23.91,1800.0,11.5647,11.5744,11.5599,11.5744,1800.0
2005-05-09 12:05:00,23.91,23.95,23.91,23.93,9500.0,11.5744,11.5938,11.5744,11.5841,9500.0
2005-05-09 12:10:00,23.95,23.95,23.94,23.95,800.0,11.5938,11.5938,11.5889,11.5938,800.0
2005-05-09 12:15:00,23.95,23.95,23.92,23.92,1700.0,11.5938,11.5938,11.5792,11.5792,1700.0
2005-05-09 12:20:00,23.92,23.93,23.92,23.92,1200.0,11.5792,11.5841,11.5792,11.5792,1200.0
2005-05-09 12:25:00,23.92,23.92,23.92,23.92,0.0,11.5792,11.5792,11.5792,11.5792,0.0
2005-05-09 12:30:00,23.92,23.93,23.91,23.92,1600.0,11.5792,11.5841,11.5744,11.5792,1600.0
2005-05-09 12:35:00,23.91,23.93,23.91,23.91,3500.0,11.5744,11.5841,11.5744,11.5744,3500.0
2005-05-09 12:40:00,23.91,23.91,23.9,23.91,1400.0,11.5744,11.5744,11.5696,11.5744,1400.0
2005-05-09 12:45:00,23.91,23.92,23.9,23.92,1800.0,11.5744,11.5792,11.5696,11.5792,1800.0
2005-05-09 12:50:00,23.92,23.92,23.91,23.92,1100.0,11.5792,11.5792,11.5744,11.5792,1100.0
2005-05-09 12:55:00,23.91,23.93,23.9,23.91,6600.0,11.5744,11.5841,11.5696,11.5744,6600.0
2005-05-09 13:00:00,23.91,23.91,23.87,23.87,6800.0,11.5744,11.5744,11.555,11.555,6800.0
2005-05-09 13:05:00,23.88,23.88,23.87,23.88,1100.0,11.5599,11.5599,11.555,11.5599,1100.0
2005-05-09 13:10:00,23.87,23.88,23.87,23.88,1500.0,11.555,11.5599,11.555,11.5599,1500.0
2005-05-09 13:15:00,23.87,23.87,23.87,23.87,800.0,11.555,11.555,11.555,11.555,800.0
2005-05-09 13:20:00,23.86,23.88,23.86,23.86,7100.0,11.5502,11.5599,11.5502,11.5502,7100.0
2005-05-09 13:25:00,23.86,23.88,23.85,23.87,2500.0,11.5502,11.5599,11.5454,11.555,2500.0
2005-05-09 13:30:00,23.87,23.87,23.85,23.87,5500.0,11.555,11.555,11.5454,11.555,5500.0
2005-05-09 13:35:00,23.87,23.87,23.85,23.85,5500.0,11.555,11.555,11.5454,11.5454,5500.0
2005-05-09 13:40:00,23.87,23.9,23.85,23.89,3700.0,11.555,11.5696,11.5454,11.5647,3700.0
2005-05-09 13:45:00,23.9,23.9,23.87,23.87,3000.0,11.5696,11.5696,11.555,11.555,3000.0
2005-05-09 13:50:00,23.87,23.88,23.86,23.87,4200.0,11.555,11.5599,11.5502,11.555,4200.0
2005-05-09 13:55:00,23.87,23.88,23.85,23.85,3800.0,11.555,11.5599,11.5454,11.5454,3800.0
2005-05-09 14:00:00,23.85,23.86,23.85,23.85,3800.0,11.5454,11.5502,11.5454,11.5454,3800.0
2005-05-09 14:05:00,23.85,23.85,23.81,23.82,3700.0,11.5454,11.5454,11.526,11.5308,3700.0
2005-05-09 14:10:00,23.83,23.83,23.83,23.83,400.0,11.5357,11.5357,11.5357,11.5357,400.0
2005-05-09 14:15:00,23.84,23.86,23.84,23.85,3000.0,11.5405,11.5502,11.5405,11.5454,3000.0
2005-05-09 14:20:00,23.86,23.86,23.84,23.85,29100.0,11.5502,11.5502,11.5405,11.5454,29100.0
2005-05-09 14:25:00,23.84,23.84,23.81,23.83,2000.0,11.5405,11.5405,11.526,11.5357,2000.0
2005-05-09 14:30:00,23.82,23.83,23.82,23.83,1300.0,11.5308,11.5357,11.5308,11.5357,1300.0
2005-05-09 14:35:00,23.83,23.83,23.82,23.82,1000.0,11.5357,11.5357,11.5308,11.5308,1000.0
2005-05-09 14:40:00,23.83,23.85,23.83,23.85,1400.0,11.5357,11.5454,11.5357,11.5454,1400.0
2005-05-09 14:45:00,23.85,23.87,23.84,23.85,2700.0,11.5454,11.555,11.5405,11.5454,2700.0
2005-05-09 14:50:00,23.87,23.87,23.85,23.87,3900.0,11.555,11.555,11.5454,11.555,3900.0
2005-05-09 14:55:00,23.86,23.87,23.86,23.86,800.0,11.5502,11.555,11.5502,11.5502,800.0
2005-05-09 15:00:00,23.86,23.86,23.85,23.85,2100.0,11.5502,11.5502,11.5454,11.5454,2100.0
2005-05-09 15:05:00,23.85,23.85,23.83,23.83,1200.0,11.5454,11.5454,11.5357,11.5357,1200.0
2005-05-09 15:10:00,23.82,23.84,23.81,23.84,6100.0,11.5308,11.5405,11.526,11.5405,6100.0
2005-05-09 15:15:00,23.83,23.86,23.83,23.84,2800.0,11.5357,11.5502,11.5357,11.5405,2800.0
2005-05-09 15:20:00,23.84,23.85,23.84,23.84,4000.0,11.5405,11.5454,11.5405,11.5405,4000.0
2005-05-09 15:25:00,23.84,23.84,23.82,23.83,7900.0,11.5405,11.5405,11.5308,11.5357,7900.0
2005-05-09 15:30:00,23.83,23.85,23.82,23.85,11800.0,11.5357,11.5454,11.5308,11.5454,11800.0
2005-05-09 15:35:00,23.85,23.85,23.83,23.84,3300.0,11.5454,11.5454,11.5357,11.5405,3300.0
2005-05-09 15:40:00,23.83,23.86,23.83,23.86,6200.0,11.5357,11.5502,11.5357,11.5502,6200.0
2005-05-09 15:45:00,23.86,23.89,23.85,23.88,6800.0,11.5502,11.5647,11.5454,11.5599,6800.0
2005-05-09 15:50:00,23.89,23.93,23.89,23.92,6800.0,11.5647,11.5841,11.5647,11.5792,6800.0
2005-05-09 15:55:00,23.93,23.95,23.91,23.94,11200.0,11.5841,11.5938,11.5744,11.5889,11200.0
2005-05-10 09:30:00,23.76,23.89,23.75,23.77,12300.0,11.5018,11.5647,11.497,11.5066,12300.0
2005-05-10 09:35:00,23.77,23.87,23.77,23.87,19000.0,11.5066,11.555,11.5066,11.555,19000.0
2005-05-10 09:40:00,23.87,23.94,23.8,23.94,26200.0,11.555,11.5889,11.5212,11.5889,26200.0
2005-05-10 09:45:00,23.91,23.97,23.88,23.88,13800.0,11.5744,11.6034,11.5599,11.5599,13800.0
2005-05-10 09:50:00,23.88,23.95,23.87,23.94,35500.0,11.5599,11.5938,11.555,11.5889,35500.0
2005-05-10 09:55:00,23.93,23.95,23.93,23.93,5200.0,11.5841,11.5938,11.5841,11.5841,5200.0
2005-05-10 10:00:00,23.92,23.92,23.87,23.87,4300.0,11.5792,11.5792,11.555,11.555,4300.0
2005-05-10 10:05:00,23.87,23.88,23.83,23.83,3800.0,11.555,11.5599,11.5357,11.5357,3800.0
2005-05-10 10:10:00,23.84,23.85,23.81,23.82,6800.0,11.5405,11.5454,11.526,11.5308,6800.0
2005-05-10 10:15:00,23.81,23.85,23.8,23.8,5900.0,11.526,11.5454,11.5212,11.5212,5900.0
2005-05-10 10:20:00,23.8,23.81,23.77,23.77,20000.0,11.5212,11.526,11.5066,11.5066,20000.0
2005-05-10 10:25:00,23.77,23.86,23.77,23.85,4900.0,11.5066,11.5502,11.5066,11.5454,4900.0
2005-05-10 10:30:00,23.85,23.9,23.84,23.86,8000.0,11.5454,11.5696,11.5405,11.5502,8000.0
2005-05-10 10:35:00,23.86,23.87,23.84,23.85,2800.0,11.5502,11.555,11.5405,11.5454,2800.0
2005-05-10 10:40:00,23.82,23.82,23.75,23.77,7400.0,11.5308,11.5308,11.497,11.5066,7400.0
2005-05-10 10:45:00,23.75,23.78,23.74,23.76,14800.0,11.497,11.5115,11.4921,11.5018,14800.0
2005-05-10 10:50:00,23.76,23.77,23.74,23.76,8700.0,11.5018,11.5066,11.4921,11.5018,8700.0
2005-05-10 10:55:00,23.77,23.77,23.75,23.77,6300.0,11.5066,11.5066,11.497,11.5066,6300.0
2005-05-10 11:00:00,23.76,23.81,23.75,23.81,5200.0,11.5018,11.526,11.497,11.526,5200.0
2005-05-10 11:05:00,23.8,23.83,23.79,23.83,15600.0,11.5212,11.5357,11.5163,11.5357,15600.0
2005-05-10 11:10:00,23.82,23.82,23.8,23.81,3800.0,11.5308,11.5308,11.5212,11.526,3800.0
2005-05-10 11:15:00,23.8,23.81,23.8,23.8,800.0,11.5212,11.526,11.5212,11.5212,800.0
2005-05-10 11:20:00,23.79,23.81,23.79,23.8,9100.0,11.5163,11.526,11.5163,11.5212,9100.0
2005-05-10 11:25:00,23.8,23.8,23.76,23.78,10400.0,11.5212,11.5212,11.5018,11.5115,10400.0
2005-05-10 11:30:00,23.76,23.78,23.76,23.77,5000.0,11.5018,11.5115,11.5018,11.5066,5000.0
2005-05-10 11:35:00,23.77,23.8,23.77,23.79,5500.0,11.5066,11.5212,11.5066,11.5163,5500.0
2005-05-10 11:40:00,23.79,23.79,23.78,23.78,3600.0,11.5163,11.5163,11.5115,11.5115,3600.0
2005-05-10 11:45:00,23.78,23.79,23.74,23.74,9600.0,11.5115,11.5163,11.4921,11.4921,9600.0
2005-05-10 11:50:00,23.74,23.75,23.71,23.71,10100.0,11.4921,11.497,11.4776,11.4776,10100.0
2005-05-10 11:55:00,23.75,23.75,23.7,23.73,9800.0,11.497,11.497,11.4727,11.4873,9800.0
2005-05-10 12:00:00,23.74,23.76,23.73,23.76,5800.0,11.4921,11.5018,11.4873,11.5018,5800.0
2005-05-10 12:05:00,23.74,23.76,23.73,23.76,13000.0,11.4921,11.5018,11.4873,11.5018,13000.0
2005-05-10 12:10:00,23.74,23.76,23.74,23.75,4900.0,11.4921,11.5018,11.4921,11.497,4900.0
2005-05-10 12:15:00,23.75,23.76,23.75,23.76,2500.0,11.497,11.5018,11.497,11.5018,2500.0
2005-05-10 12:20:00,23.75,23.76,23.74,23.74,4400.0,11.497,11.5018,11.4921,11.4921,4400.0
2005-05-10 12:25:00,23.75,23.78,23.75,23.77,3000.0,11.497,11.5115,11.497,11.5066,3000.0
2005-05-10 12:30:00,23.78,23.81,23.77,23.81,5600.0,11.5115,11.526,11.5066,11.526,5600.0
2005-05-10 12:35:00,23.79,23.82,23.79,23.81,7400.0,11.5163,11.5308,11.5163,11.526,7400.0
2005-05-10 12:40:00,23.81,23.81,23.77,23.77,9800.0,11.526,11.526,11.5066,11.5066,9800.0
2005-05-10 12:45:00,23.8,23.83,23.8,23.83,2300.0,11.5212,11.5357,11.5212,11.5357,2300.0
2005-05-10 12:50:00,23.84,23.85,23.83,23.85,1900.0,11.5405,11.5454,11.5357,11.5454,1900.0
2005-05-10 12:55:00,23.85,23.85,23.84,23.85,5700.0,11.5454,11.5454,11.5405,11.5454,5700.0
2005-05-10 13:00:00,23.84,23.85,23.83,23.83,4700.0,11.5405,11.5454,11.5357,11.5357,4700.0
2005-05-10 13:05:00,23.83,23.84,23.83,23.83,10500.0,11.5357,11.5405,11.5357,11.5357,10500.0
2005-05-10 13:10:00,23.82,23.87,23.82,23.86,4400.0,11.5308,11.555,11.5308,11.5502,4400.0
2005-05-10 13:15:00,23.84,23.87,23.84,23.87,4400.0,11.5405,11.555,11.5405,11.555,4400.0
2005-05-10 13:20:00,23.87,23.87,23.87,23.87,0.0,11.555,11.555,11.555,11.555,0.0
2005-05-10 13:25:00,23.85,23.9,23.84,23.88,7300.0,11.5454,11.5696,11.5405,11.5599,7300.0
2005-05-10 13:30:00,23.88,23.93,23.88,23.9,3100.0,11.5599,11.5841,11.5599,11.5696,3100.0
2005-05-10 13:35:00,23.89,23.91,23.88,23.9,1300.0,11.5647,11.5744,11.5599,11.5696,1300.0
2005-05-10 13:40:00,23.9,23.91,23.9,23.9,1500.0,11.5696,11.5744,11.5696,11.5696,1500.0
2005-05-10 13:45:00,23.9,23.9,23.89,23.89,4300.0,11.5696,11.5696,11.5647,11.5647,4300.0
2005-05-10 13:50:00,23.88,23.89,23.84,23.89,15100.0,11.5599,11.5647,11.5405,11.5647,15100.0
2005-05-10 13:55:00,23.87,23.89,23.85,23.89,3900.0,11.555,11.5647,11.5454,11.5647,3900.0
2005-05-10 14:00:00,23.89,23.92,23.86,23.87,14500.0,11.5647,11.5792,11.5502,11.555,14500.0
2005-05-10 14:05:00,23.86,23.86,23.82,23.85,8800.0,11.5502,11.5502,11.5308,11.5454,8800.0
2005-05-10 14:10:00,23.85,23.89,23.85,23.89,6600.0,11.5454,11.5647,11.5454,11.5647,6600.0
2005-05-10 14:15:00,23.9,23.91,23.88,23.88,4800.0,11.5696,11.5744,11.5599,11.5599,4800.0
2005-05-10 14:20:00,23.87,23.88,23.87,23.87,3300.0,11.555,11.5599,11.555,11.555,3300.0
2005-05-10 14:25:00,23.88,23.88,23.83,23.84,7900.0,11.5599,11.5599,11.5357,11.5405,7900.0
2005-05-10 14:30:00,23.84,23.85,23.84,23.84,1400.0,11.5405,11.5454,11.5405,11.5405,1400.0
2005-05-10 14:35:00,23.84,23.84,23.77,23.77,7500.0,11.5405,11.5405,11.5066,11.5066,7500.0
2005-05-10 14:40:00,23.77,23.77,23.67,23.72,32600.0,11.5066,11.5066,11.4582,11.4824,32600.0
2005-05-10 14:45:00,23.72,23.74,23.72,23.73,2000.0,11.4824,11.4921,11.4824,11.4873,2000.0
2005-05-10 14:50:00,23.73,23.74,23.71,23.72,4900.0,11.4873,11.4921,11.4776,11.4824,4900.0
2005-05-10 14:55:00,23.71,23.73,23.7,23.71,6600.0,11.4776,11.4873,11.4727,11.4776,6600.0
2005-05-10 15:00:00,23.71,23.72,23.69,23.69,15100.0,11.4776,11.4824,11.4679,11.4679,15100.0
2005-05-10 15:05:00,23.7,23.73,23.7,23.73,7700.0,11.4727,11.4873,11.4727,11.4873,7700.0
2005-05-10 15:10:00,23.72,23.77,23.72,23.77,15500.0,11.4824,11.5066,11.4824,11.5066,15500.0
2005-05-10 15:15:00,23.75,23.76,23.7,23.76,26400.0,11.497,11.5018,11.4727,11.5018,26400.0
2005-05-10 15:20:00,23.75,23.77,23.69,23.74,27800.0,11.497,11.5066,11.4679,11.4921,27800.0
2005-05-10 15:25:00,23.74,23.77,23.72,23.73,22800.0,11.4921,11.5066,11.4824,11.4873,22800.0
2005-05-10 15:30:00,23.72,23.72,23.65,23.68,9800.0,11.4824,11.4824,11.4485,11.4631,9800.0
2005-05-10 15:35:00,23.67,23.71,23.67,23.69,20000.0,11.4582,11.4776,11.4582,11.4679,20000.0
2005-05-10 15:40:00,23.69,23.73,23.69,23.69,22000.0,11.4679,11.4873,11.4679,11.4679,22000.0
2005-05-10 15:45:00,23.69,23.71,23.67,23.71,31300.0,11.4679,11.4776,11.4582,11.4776,31300.0
2005-05-10 15:50:00,23.73,23.73,23.7,23.7,8600.0,11.4873,11.4873,11.4727,11.4727,8600.0
2005-05-10 15:55:00,23.71,23.76,23.7,23.7,50400.0,11.4776,11.5018,11.4727,11.4727,50400.0
2005-05-11 09:30:00,23.83,23.86,23.75,23.84,10400.0,11.5357,11.5502,11.497,11.5405,10400.0
2005-05-11 09:35:00,23.84,23.9,23.84,23.84,6600.0,11.5405,11.5696,11.5405,11.5405,6600.0
2005-05-11 09:40:00,23.84,23.87,23.84,23.85,7000.0,11.5405,11.555,11.5405,11.5454,7000.0
2005-05-11 09:45:00,23.84,23.85,23.79,23.82,3000.0,11.5405,11.5454,11.5163,11.5308,3000.0
2005-05-11 09:50:00,23.81,23.82,23.75,23.81,6500.0,11.526,11.5308,11.497,11.526,6500.0
2005-05-11 09:55:00,23.8,23.81,23.79,23.8,3100.0,11.5212,11.526,11.5163,11.5212,3100.0
2005-05-11 10:00:00,23.77,23.79,23.77,23.77,2800.0,11.5066,11.5163,11.5066,11.5066,2800.0
2005-05-11 10:05:00,23.78,23.8,23.75,23.75,2000.0,11.5115,11.5212,11.497,11.497,2000.0
2005-05-11 10:10:00,23.75,23.76,23.75,23.75,2800.0,11.497,11.5018,11.497,11.497,2800.0
2005-05-11 10:15:00,23.74,23.75,23.7,23.71,8200.0,11.4921,11.497,11.4727,11.4776,8200.0
2005-05-11 10:20:00,23.71,23.74,23.71,23.71,1900.0,11.4776,11.4921,11.4776,11.4776,1900.0
2005-05-11 10:25:00,23.71,23.74,23.71,23.74,1100.0,11.4776,11.4921,11.4776,11.4921,1100.0
2005-05-11 10:30:00,23.74,23.78,23.71,23.75,5100.0,11.4921,11.5115,11.4776,11.497,5100.0
2005-05-11 10:35:00,23.74,23.81,23.74,23.81,2700.0,11.4921,11.526,11.4921,11.526,2700.0
2005-05-11 10:40:00,23.79,23.83,23.78,23.78,4400.0,11.5163,11.5357,11.5115,11.5115,4400.0
2005-05-11 10:45:00,23.76,23.78,23.73,23.76,7200.0,11.5018,11.5115,11.4873,11.5018,7200.0
2005-05-11 10:50:00,23.73,23.75,23.66,23.66,3200.0,11.4873,11.497,11.4534,11.4534,3200.0
2005-05-11 10:55:00,23.66,23.67,23.66,23.67,1000.0,11.4534,11.4582,11.4534,11.4582,1000.0
2005-05-11 11:00:00,23.67,23.69,23.66,23.67,3000.0,11.4582,11.4679,11.4534,11.4582,3000.0
2005-05-11 11:05:00,23.67,23.68,23.63,23.67,5400.0,11.4582,11.4631,11.4389,11.4582,5400.0
2005-05-11 11:10:00,23.67,23.69,23.56,23.57,31000.0,11.4582,11.4679,11.405,11.4098,31000.0
2005-05-11 11:15:00,23.6,23.63,23.58,23.6,11400.0,11.4243,11.4389,11.4147,11.4243,11400.0
2005-05-11 11:20:00,23.6,23.62,23.58,23.59,18000.0,11.4243,11.434,11.4147,11.4195,18000.0
2005-05-11 11:25:00,23.6,23.61,23.6,23.61,2100.0,11.4243,11.4292,11.4243,11.4292,2100.0
2005-05-11 11:30:00,23.6,23.65,23.59,23.6,24000.0,11.4243,11.4485,11.4195,11.4243,24000.0
2005-05-11 11:35:00,23.61,23.63,23.61,23.62,2500.0,11.4292,11.4389,11.4292,11.434,2500.0
2005-05-11 11:40:00,23.62,23.63,23.62,23.62,1400.0,11.434,11.4389,11.434,11.434,1400.0
2005-05-11 11:45:00,23.62,23.64,23.61,23.64,5500.0,11.434,11.4437,11.4292,11.4437,5500.0
2005-05-11 11:50:00,23.64,23.64,23.59,23.61,19000.0,11.4437,11.4437,11.4195,11.4292,19000.0
2005-05-11 11:55:00,23.61,23.63,23.61,23.63,700.0,11.4292,11.4389,11.4292,11.4389,700.0
2005-05-11 12:00:00,23.63,23.65,23.62,23.65,3500.0,11.4389,11.4485,11.434,11.4485,3500.0
2005-05-11 12:05:00,23.65,23.65,23.47,23.59,17100.0,11.4485,11.4485,11.3614,11.4195,17100.0
2005-05-11 12:10:00,23.6,23.65,23.55,23.65,5600.0,11.4243,11.4485,11.4001,11.4485,5600.0
2005-05-11 12:15:00,23.65,23.7,23.64,23.65,6400.0,11.4485,11.4727,11.4437,11.4485,6400.0
2005-05-11 12:20:00,23.64,23.67,23.64,23.64,800.0,11.4437,11.4582,11.4437,11.4437,800.0
2005-05-11 12:25:00,23.64,23.67,23.64,23.64,1500.0,11.4437,11.4582,11.4437,11.4437,1500.0
2005-05-11 12:30:00,23.65,23.65,23.62,23.62,1900.0,11.4485,11.4485,11.434,11.434,1900.0
2005-05-11 12:35:00,23.62,23.63,23.62,23.62,1700.0,11.434,11.4389,11.434,11.434,1700.0
2005-05-11 12:40:00,23.61,23.65,23.61,23.65,1000.0,11.4292,11.4485,11.4292,11.4485,1000.0
2005-05-11 12:45:00,23.65,23.65,23.62,23.62,1000.0,11.4485,11.4485,11.434,11.434,1000.0
2005-05-11 12:50:00,23.62,23.62,23.6,23.6,12300.0,11.434,11.434,11.4243,11.4243,12300.0
2005-05-11 12:55:00,23.61,23.62,23.59,23.6,18100.0,11.4292,11.434,11.4195,11.4243,18100.0
2005-05-11 13:00:00,23.59,23.6,23.59,23.6,17100.0,11.4195,11.4243,11.4195,11.4243,17100.0
2005-05-11 13:05:00,23.6,23.64,23.6,23.62,15600.0,11.4243,11.4437,11.4243,11.434,15600.0
2005-05-11 13:10:00,23.62,23.67,23.6,23.66,22100.0,11.434,11.4582,11.4243,11.4534,22100.0
2005-05-11 13:15:00,23.64,23.66,23.62,23.64,1600.0,11.4437,11.4534,11.434,11.4437,1600.0
2005-05-11 13:20:00,23.63,23.65,23.63,23.63,1300.0,11.4389,11.4485,11.4389,11.4389,1300.0
2005-05-11 13:25:00,23.64,23.65,23.6,23.61,6100.0,11.4437,11.4485,11.4243,11.4292,6100.0
2005-05-11 13:30:00,23.62,23.65,23.62,23.64,2000.0,11.434,11.4485,11.434,11.4437,2000.0
2005-05-11 13:35:00,23.65,23.65,23.64,23.64,2700.0,11.4485,11.4485,11.4437,11.4437,2700.0
2005-05-11 13:40:00,23.6,23.62,23.59,23.62,23700.0,11.4243,11.434,11.4195,11.434,23700.0
2005-05-11 13:45:00,23.59,23.59,23.56,23.57,1900.0,11.4195,11.4195,11.405,11.4098,1900.0
2005-05-11 13:50:00,23.58,23.58,23.57,23.57,1600.0,11.4147,11.4147,11.4098,11.4098,1600.0
2005-05-11 13:55:00,23.57,23.58,23.57,23.57,2000.0,11.4098,11.4147,11.4098,11.4098,2000.0
2005-05-11 14:00:00,23.58,23.65,23.57,23.64,4800.0,11.4147,11.4485,11.4098,11.4437,4800.0
2005-05-11 14:05:00,23.65,23.7,23.65,23.7,3900.0,11.4485,11.4727,11.4485,11.4727,3900.0
2005-05-11 14:10:00,23.7,23.79,23.69,23.79,6800.0,11.4727,11.5163,11.4679,11.5163,6800.0
2005-05-11 14:15:00,23.79,23.82,23.78,23.82,10500.0,11.5163,11.5308,11.5115,11.5308,10500.0
2005-05-11 14:20:00,23.82,23.83,23.77,23.77,4800.0,11.5308,11.5357,11.5066,11.5066,4800.0
2005-05-11 14:25:00,23.77,23.77,23.74,23.74,3200.0,11.5066,11.5066,11.4921,11.4921,3200.0
2005-05-11 14:30:00,23.73,23.73,23.72,23.72,1600.0,11.4873,11.4873,11.4824,11.4824,1600.0
2005-05-11 14:35:00,23.72,23.73,23.72,23.72,2400.0,11.4824,11.4873,11.4824,11.4824,2400.0
2005-05-11 14:40:00,23.73,23.73,23.72,23.72,2400.0,11.4873,11.4873,11.4824,11.4824,2400.0
2005-05-11 14:45:00,23.72,23.75,23.72,23.75,4300.0,11.4824,11.497,11.4824,11.497,4300.0
2005-05-11 14:50:00,23.76,23.77,23.75,23.76,2500.0,11.5018,11.5066,11.497,11.5018,2500.0
2005-05-11 14:55:00,23.76,23.76,23.68,23.69,20300.0,11.5018,11.5018,11.4631,11.4679,20300.0
2005-05-11 15:00:00,23.69,23.7,23.69,23.7,3300.0,11.4679,11.4727,11.4679,11.4727,3300.0
2005-05-11 15:05:00,23.69,23.69,23.68,23.68,3400.0,11.4679,11.4679,11.4631,11.4631,3400.0
2005-05-11 15:10:00,23.69,23.69,23.63,23.65,35900.0,11.4679,11.4679,11.4389,11.4485,35900.0
2005-05-11 15:15:00,23.65,23.73,23.64,23.69,12600.0,11.4485,11.4873,11.4437,11.4679,12600.0
2005-05-11 15:20:00,23.68,23.75,23.68,23.73,7800.0,11.4631,11.497,11.4631,11.4873,7800.0
2005-05-11 15:25:00,23.72,23.72,23.66,23.66,7500.0,11.4824,11.4824,11.4534,11.4534,7500.0
2005-05-11 15:30:00,23.67,23.73,23.66,23.72,10800.0,11.4582,11.4873,11.4534,11.4824,10800.0
2005-05-11 15:35:00,23.72,23.74,23.7,23.7,7200.0,11.4824,11.4921,11.4727,11.4727,7200.0
2005-05-11 15:40:00,23.7,23.71,23.67,23.68,5700.0,11.4727,11.4776,11.4582,11.4631,5700.0
2005-05-11 15:45:00,23.67,23.68,23.65,23.66,5400.0,11.4582,11.4631,11.4485,11.4534,5400.0
2005-05-11 15:50:00,23.66,23.67,23.64,23.65,11100.0,11.4534,11.4582,11.4437,11.4485,11100.0
2005-05-11 15:55:00,23.65,23.66,23.61,23.64,18400.0,11.4485,11.4534,11.4292,11.4437,18400.0
2005-05-12 09:30:00,23.74,23.75,23.61,23.7,8100.0,11.4921,11.497,11.4292,11.4727,8100.0
2005-05-12 09:35:00,23.71,23.79,23.7,23.77,4900.0,11.4776,11.5163,11.4727,11.5066,4900.0
2005-05-12 09:40:00,23.79,23.84,23.79,23.84,3800.0,11.5163,11.5405,11.5163,11.5405,3800.0
2005-05-12 09:45:00,23.84,23.85,23.81,23.84,3200.0,11.5405,11.5454,11.526,11.5405,3200.0
2005-05-12 09:50:00,23.84,23.84,23.72,23.72,2600.0,11.5405,11.5405,11.4824,11.4824,2600.0
2005-05-12 09:55:00,23.75,23.75,23.7,23.7,900.0,11.497,11.497,11.4727,11.4727,900.0
2005-05-12 10:00:00,23.71,23.77,23.71,23.77,3600.0,11.4776,11.5066,11.4776,11.5066,3600.0
2005-05-12 10:05:00,23.76,23.77,23.71,23.77,3600.0,11.5018,11.5066,11.4776,11.5066,3600.0
2005-05-12 10:10:00,23.78,23.87,23.76,23.87,5400.0,11.5115,11.555,11.5018,11.555,5400.0
2005-05-12 10:15:00,23.87,23.93,23.85,23.85,10600.0,11.555,11.5841,11.5454,11.5454,10600.0
2005-05-12 10:20:00,23.85,23.85,23.8,23.81,7500.0,11.5454,11.5454,11.5212,11.526,7500.0
2005-05-12 10:25:00,23.82,23.82,23.79,23.8,2000.0,11.5308,11.5308,11.5163,11.5212,2000.0
2005-05-12 10:30:00,23.8,23.8,23.77,23.77,5100.0,11.5212,11.5212,11.5066,11.5066,5100.0
2005-05-12 10:35:00,23.79,23.8,23.76,23.77,7100.0,11.5163,11.5212,11.5018,11.5066,7100.0
2005-05-12 10:40:00,23.76,23.79,23.73,23.73,9600.0,11.5018,11.5163,11.4873,11.4873,9600.0
2005-05-12 10:45:00,23.72,23.73,23.63,23.63,6900.0,11.4824,11.4873,11.4389,11.4389,6900.0
2005-05-12 10:50:00,23.64,23.69,23.64,23.67,8700.0,11.4437,11.4679,11.4437,11.4582,8700.0
2005-05-12 10:55:00,23.65,23.69,23.62,23.69,4000.0,11.4485,11.4679,11.434,11.4679,4000.0
2005-05-12 11:00:00,23.68,23.68,23.62,23.63,6700.0,11.4631,11.4631,11.434,11.4389,6700.0
2005-05-12 11:05:00,23.63,23.63,23.58,23.59,5300.0,11.4389,11.4389,11.4147,11.4195,5300.0
2005-05-12 11:10:00,23.59,23.61,23.55,23.58,7700.0,11.4195,11.4292,11.4001,11.4147,7700.0
2005-05-12 11:15:00,23.6,23.6,23.58,23.59,5000.0,11.4243,11.4243,11.4147,11.4195,5000.0
2005-05-12 11:20:00,23.59,23.64,23.59,23.61,5400.0,11.4195,11.4437,11.4195,11.4292,5400.0
2005-05-12 11:25:00,23.59,23.61,23.58,23.61,3500.0,11.4195,11.4292,11.4147,11.4292,3500.0
2005-05-12 11:30:00,23.61,23.62,23.59,23.59,1600.0,11.4292,11.434,11.4195,11.4195,1600.0
2005-05-12 11:35:00,23.59,23.6,23.58,23.59,1600.0,11.4195,11.4243,11.4147,11.4195,1600.0
2005-05-12 11:40:00,23.58,23.59,23.58,23.59,1200.0,11.4147,11.4195,11.4147,11.4195,1200.0
2005-05-12 11:45:00,23.59,23.6,23.55,23.59,3700.0,11.4195,11.4243,11.4001,11.4195,3700.0
2005-05-12 11:50:00,23.62,23.62,23.6,23.61,6400.0,11.434,11.434,11.4243,11.4292,6400.0
2005-05-12 11:55:00,23.6,23.69,23.55,23.66,7400.0,11.4243,11.4679,11.4001,11.4534,7400.0
2005-05-12 12:00:00,23.66,23.69,23.65,23.66,4300.0,11.4534,11.4679,11.4485,11.4534,4300.0
2005-05-12 12:05:00,23.66,23.67,23.55,23.64,6600.0,11.4534,11.4582,11.4001,11.4437,6600.0
2005-05-12 12:10:00,23.65,23.65,23.59,23.62,4000.0,11.4485,11.4485,11.4195,11.434,4000.0
2005-05-12 12:15:00,23.62,23.64,23.62,23.63,2900.0,11.434,11.4437,11.434,11.4389,2900.0
2005-05-12 12:20:00,23.62,23.65,23.62,23.64,1300.0,11.434,11.4485,11.434,11.4437,1300.0
2005-05-12 12:25:00,23.64,23.69,23.63,23.69,8000.0,11.4437,11.4679,11.4389,11.4679,8000.0
2005-05-12 12:30:00,23.66,23.66,23.61,23.63,7600.0,11.4534,11.4534,11.4292,11.4389,7600.0
2005-05-12 12:35:00,23.65,23.65,23.62,23.62,900.0,11.4485,11.4485,11.434,11.434,900.0
2005-05-12 12:40:00,23.61,23.62,23.59,23.62,3200.0,11.4292,11.434,11.4195,11.434,3200.0
2005-05-12 12:45:00,23.62,23.63,23.62,23.63,400.0,11.434,11.4389,11.434,11.4389,400.0
2005-05-12 12:50:00,23.63,23.66,23.63,23.66,800.0,11.4389,11.4534,11.4389,11.4534,800.0
2005-05-12 12:55:00,23.64,23.65,23.64,23.65,200.0,11.4437,11.4485,11.4437,11.4485,200.0
2005-05-12 13:00:00,23.66,23.66,23.64,23.66,1600.0,11.4534,11.4534,11.4437,11.4534,1600.0
2005-05-12 13:05:00,23.65,23.68,23.63,23.67,9500.0,11.4485,11.4631,11.4389,11.4582,9500.0
2005-05-12 13:10:00,23.67,23.67,23.67,23.67,1400.0,11.4582,11.4582,11.4582,11.4582,1400.0
2005-05-12 13:15:00,23.66,23.66,23.62,23.64,9200.0,11.4534,11.4534,11.434,11.4437,9200.0
2005-05-12 13:20:00,23.64,23.65,23.64,23.65,400.0,11.4437,11.4485,11.4437,11.4485,400.0
2005-05-12 13:25:00,23.64,23.65,23.64,23.65,900.0,11.4437,11.4485,11.4437,11.4485,900.0
2005-05-12 13:30:00,23.65,23.66,23.64,23.65,3000.0,11.4485,11.4534,11.4437,11.4485,3000.0
2005-05-12 13:35:00,23.63,23.65,23.62,23.63,7700.0,11.4389,11.4485,11.434,11.4389,7700.0
2005-05-12 13:40:00,23.62,23.62,23.6,23.61,3500.0,11.434,11.434,11.4243,11.4292,3500.0
2005-05-12 13:45:00,23.6,23.61,23.56,23.56,6000.0,11.4243,11.4292,11.405,11.405,6000.0
2005-05-12 13:50:00,23.57,23.58,23.56,23.57,5200.0,11.4098,11.4147,11.405,11.4098,5200.0
2005-05-12 13:55:00,23.56,23.58,23.55,23.58,5200.0,11.405,11.4147,11.4001,11.4147,5200.0
2005-05-12 14:00:00,23.57,23.59,23.57,23.58,3000.0,11.4098,11.4195,11.4098,11.4147,3000.0
2005-05-12 14:05:00,23.59,23.59,23.57,23.57,1500.0,11.4195,11.4195,11.4098,11.4098,1500.0
2005-05-12 14:10:00,23.57,23.57,23.53,23.53,2600.0,11.4098,11.4098,11.3905,11.3905,2600.0
2005-05-12 14:15:00,23.53,23.53,23.48,23.53,3700.0,11.3905,11.3905,11.3662,11.3905,3700.0
2005-05-12 14:20:00,23.54,23.54,23.45,23.48,3500.0,11.3953,11.3953,11.3517,11.3662,3500.0
2005-05-12 14:25:00,23.48,23.48,23.4,23.45,9600.0,11.3662,11.3662,11.3275,11.3517,9600.0
2005-05-12 14:30:00,23.44,23.47,23.44,23.45,4800.0,11.3469,11.3614,11.3469,11.3517,4800.0
2005-05-12 14:35:00,23.45,23.47,23.43,23.45,3000.0,11.3517,11.3614,11.342,11.3517,3000.0
2005-05-12 14:40:00,23.47,23.47,23.43,23.45,8900.0,11.3614,11.3614,11.342,11.3517,8900.0
2005-05-12 14:45:00,23.44,23.49,23.43,23.49,7500.0,11.3469,11.3711,11.342,11.3711,7500.0
2005-05-12 14:50:00,23.49,23.5,23.46,23.47,7400.0,11.3711,11.3759,11.3566,11.3614,7400.0
2005-05-12 14:55:00,23.48,23.49,23.48,23.49,2600.0,11.3662,11.3711,11.3662,11.3711,2600.0
2005-05-12 15:00:00,23.5,23.5,23.49,23.49,2200.0,11.3759,11.3759,11.3711,11.3711,2200.0
2005-05-12 15:05:00,23.49,23.5,23.49,23.49,2700.0,11.3711,11.3759,11.3711,11.3711,2700.0
2005-05-12 15:10:00,23.48,23.49,23.45,23.45,4400.0,11.3662,11.3711,11.3517,11.3517,4400.0
2005-05-12 15:15:00,23.47,23.47,23.38,23.39,5300.0,11.3614,11.3614,11.3178,11.3227,5300.0
2005-05-12 15:20:00,23.4,23.43,23.38,23.43,6200.0,11.3275,11.342,11.3178,11.342,6200.0
2005-05-12 15:25:00,23.43,23.43,23.38,23.39,15500.0,11.342,11.342,11.3178,11.3227,15500.0
2005-05-12 15:30:00,23.38,23.38,23.34,23.35,13100.0,11.3178,11.3178,11.2985,11.3033,13100.0
2005-05-12 15:35:00,23.36,23.37,23.34,23.37,4900.0,11.3082,11.313,11.2985,11.313,4900.0
2005-05-12 15:40:00,23.37,23.39,23.36,23.36,6100.0,11.313,11.3227,11.3082,11.3082,6100.0
2005-05-12 15:45:00,23.36,23.39,23.33,23.35,16400.0,11.3082,11.3227,11.2936,11.3033,16400.0
2005-05-12 15:50:00,23.36,23.37,23.32,23.34,16600.0,11.3082,11.313,11.2888,11.2985,16600.0
2005-05-12 15:55:00,23.34,23.37,23.31,23.35,14400.0,11.2985,11.313,11.284,11.3033,14400.0
2005-05-13 09:30:00,23.44,23.44,23.25,23.29,28500.0,11.3469,11.3469,11.2549,11.2743,28500.0
2005-05-13 09:35:00,23.3,23.3,23.17,23.17,18400.0,11.2791,11.2791,11.2162,11.2162,18400.0
2005-05-13 09:40:00,23.17,23.17,23.15,23.15,7500.0,11.2162,11.2162,11.2065,11.2065,7500.0
2005-05-13 09:45:00,23.17,23.18,23.11,23.14,14000.0,11.2162,11.221,11.1871,11.2017,14000.0
2005-05-13 09:50:00,23.12,23.13,23.01,23.01,27300.0,11.192,11.1968,11.1387,11.1387,27300.0
2005-05-13 09:55:00,23.01,23.09,23.01,23.08,6900.0,11.1387,11.1775,11.1387,11.1726,6900.0
2005-05-13 10:00:00,23.09,23.12,23.03,23.04,13400.0,11.1775,11.192,11.1484,11.1533,13400.0
2005-05-13 10:05:00,23.06,23.19,23.06,23.17,11000.0,11.1629,11.2259,11.1629,11.2162,11000.0
2005-05-13 10:10:00,23.17,23.19,23.09,23.19,20600.0,11.2162,11.2259,11.1775,11.2259,20600.0
2005-05-13 10:15:00,23.17,23.2,23.17,23.2,10200.0,11.2162,11.2307,11.2162,11.2307,10200.0
2005-05-13 10:20:00,23.2,23.2,23.14,23.14,7700.0,11.2307,11.2307,11.2017,11.2017,7700.0
2005-05-13 10:25:00,23.14,23.2,23.1,23.1,11600.0,11.2017,11.2307,11.1823,11.1823,11600.0
2005-05-13 10:30:00,23.11,23.17,23.08,23.08,12000.0,11.1871,11.2162,11.1726,11.1726,12000.0
2005-05-13 10:35:00,23.08,23.12,23.08,23.1,9100.0,11.1726,11.192,11.1726,11.1823,9100.0
2005-05-13 10:40:00,23.11,23.23,23.11,23.22,8900.0,11.1871,11.2452,11.1871,11.2404,8900.0
2005-05-13 10:45:00,23.21,23.22,23.17,23.18,7200.0,11.2355,11.2404,11.2162,11.221,7200.0
2005-05-13 10:50:00,23.18,23.21,23.16,23.2,6200.0,11.221,11.2355,11.2113,11.2307,6200.0
2005-05-13 10:55:00,23.2,23.28,23.19,23.27,9200.0,11.2307,11.2694,11.2259,11.2646,9200.0
2005-05-13 11:00:00,23.26,23.32,23.25,23.26,11000.0,11.2597,11.2888,11.2549,11.2597,11000.0
2005-05-13 11:05:00,23.26,23.3,23.26,23.28,4900.0,11.2597,11.2791,11.2597,11.2694,4900.0
2005-05-13 11:10:00,23.28,23.3,23.27,23.3,6200.0,11.2694,11.2791,11.2646,11.2791,6200.0
2005-05-13 11:15:00,23.28,23.28,23.26,23.26,2400.0,11.2694,11.2694,11.2597,11.2597,2400.0
2005-05-13 11:20:00,23.26,23.29,23.26,23.29,2900.0,11.2597,11.2743,11.2597,11.2743,2900.0
2005-05-13 11:25:00,23.28,23.37,23.28,23.37,8100.0,11.2694,11.313,11.2694,11.313,8100.0
2005-05-13 11:30:00,23.36,23.36,23.32,23.32,4300.0,11.3082,11.3082,11.2888,11.2888,4300.0
2005-05-13 11:35:00,23.32,23.34,23.3,23.33,1300.0,11.2888,11.2985,11.2791,11.2936,1300.0
2005-05-13 11:40:00,23.32,23.33,23.29,23.3,3400.0,11.2888,11.2936,11.2743,11.2791,3400.0
2005-05-13 11:45:00,23.3,23.34,23.28,23.3,233500.0,11.2791,11.2985,11.2694,11.2791,233500.0
2005-05-13 11:50:00,23.29,23.31,23.29,23.3,18800.0,11.2743,11.284,11.2743,11.2791,18800.0
2005-05-13 11:55:00,23.3,23.32,23.3,23.31,12300.0,11.2791,11.2888,11.2791,11.284,12300.0
2005-05-13 12:00:00,23.31,23.31,23.28,23.3,3500.0,11.284,11.284,11.2694,11.2791,3500.0
2005-05-13 12:05:00,23.3,23.3,23.27,23.3,14300.0,11.2791,11.2791,11.2646,11.2791,14300.0
2005-05-13 12:10:00,23.29,23.3,23.29,23.3,1300.0,11.2743,11.2791,11.2743,11.2791,1300.0
2005-05-13 12:15:00,23.3,23.31,23.27,23.28,3500.0,11.2791,11.284,11.2646,11.2694,3500.0
2005-05-13 12:20:00,23.28,23.29,23.28,23.29,11700.0,11.2694,11.2743,11.2694,11.2743,11700.0
2005-05-13 12:25:00,23.29,23.3,23.27,23.27,10700.0,11.2743,11.2791,11.2646,11.2646,10700.0
2005-05-13 12:30:00,23.26,23.26,23.23,23.25,22500.0,11.2597,11.2597,11.2452,11.2549,22500.0
2005-05-13 12:35:00,23.25,23.26,23.23,23.23,8300.0,11.2549,11.2597,11.2452,11.2452,8300.0
2005-05-13 12:40:00,23.23,23.23,23.2,23.21,3900.0,11.2452,11.2452,11.2307,11.2355,3900.0
2005-05-13 12:45:00,23.23,23.23,23.19,23.19,4500.0,11.2452,11.2452,11.2259,11.2259,4500.0
2005-05-13 12:50:00,23.2,23.23,23.2,23.23,10600.0,11.2307,11.2452,11.2307,11.2452,10600.0
2005-05-13 12:55:00,23.23,23.23,23.23,23.23,600.0,11.2452,11.2452,11.2452,11.2452,600.0
2005-05-13 13:00:00,23.23,23.24,23.23,23.24,400.0,11.2452,11.2501,11.2452,11.2501,400.0
2005-05-13 13:05:00,23.23,23.23,23.22,23.22,700.0,11.2452,11.2452,11.2404,11.2404,700.0
2005-05-13 13:10:00,23.22,23.24,23.22,23.24,4000.0,11.2404,11.2501,11.2404,11.2501,4000.0
2005-05-13 13:15:00,23.25,23.25,23.19,23.19,7400.0,11.2549,11.2549,11.2259,11.2259,7400.0
2005-05-13 13:20:00,23.2,23.2,23.19,23.2,6100.0,11.2307,11.2307,11.2259,11.2307,6100.0
2005-05-13 13:25:00,23.2,23.2,23.16,23.16,7900.0,11.2307,11.2307,11.2113,11.2113,7900.0
2005-05-13 13:30:00,23.16,23.17,23.16,23.17,6600.0,11.2113,11.2162,11.2113,11.2162,6600.0
2005-05-13 13:35:00,23.16,23.17,23.16,23.16,2400.0,11.2113,11.2162,11.2113,11.2113,2400.0
2005-05-13 13:40:00,23.16,23.17,23.1,23.12,8200.0,11.2113,11.2162,11.1823,11.192,8200.0
2005-05-13 13:45:00,23.11,23.14,23.1,23.11,16100.0,11.1871,11.2017,11.1823,11.1871,16100.0
2005-05-13 13:50:00,23.12,23.12,23.07,23.07,12100.0,11.192,11.192,11.1678,11.1678,12100.0
2005-05-13 13:55:00,23.08,23.09,23.03,23.08,22900.0,11.1726,11.1775,11.1484,11.1726,22900.0
2005-05-13 14:00:00,23.08,23.08,23.04,23.08,28200.0,11.1726,11.1726,11.1533,11.1726,28200.0
2005-05-13 14:05:00,23.08,23.08,23.07,23.07,3300.0,11.1726,11.1726,11.1678,11.1678,3300.0
2005-05-13 14:10:00,23.08,23.08,22.98,23.0,15600.0,11.1726,11.1726,11.1242,11.1339,15600.0
2005-05-13 14:15:00,23.0,23.01,22.92,22.93,20100.0,11.1339,11.1387,11.0952,11.1,20100.0
2005-05-13 14:20:00,22.93,22.99,22.93,22.98,32600.0,11.1,11.129,11.1,11.1242,32600.0
2005-05-13 14:25:00,22.99,23.06,22.98,23.06,36100.0,11.129,11.1629,11.1242,11.1629,36100.0
2005-05-13 14:30:00,23.06,23.06,23.01,23.05,24600.0,11.1629,11.1629,11.1387,11.1581,24600.0
2005-05-13 14:35:00,23.04,23.04,22.98,23.04,27200.0,11.1533,11.1533,11.1242,11.1533,27200.0
2005-05-13 14:40:00,23.04,23.07,23.03,23.05,11100.0,11.1533,11.1678,11.1484,11.1581,11100.0
2005-05-13 14:45:00,23.05,23.06,22.93,22.93,42400.0,11.1581,11.1629,11.1,11.1,42400.0
2005-05-13 14:50:00,22.96,23.05,22.96,23.03,35300.0,11.1145,11.1581,11.1145,11.1484,35300.0
2005-05-13 14:55:00,23.03,23.06,23.03,23.05,21100.0,11.1484,11.1629,11.1484,11.1581,21100.0
2005-05-13 15:00:00,23.04,23.07,23.03,23.05,25300.0,11.1533,11.1678,11.1484,11.1581,25300.0
2005-05-13 15:05:00,23.07,23.1,23.05,23.09,11100.0,11.1678,11.1823,11.1581,11.1775,11100.0
2005-05-13 15:10:00,23.09,23.15,23.09,23.13,18000.0,11.1775,11.2065,11.1775,11.1968,18000.0
2005-05-13 15:15:00,23.13,23.15,23.09,23.13,23700.0,11.1968,11.2065,11.1775,11.1968,23700.0
2005-05-13 15:20:00,23.15,23.26,23.13,23.16,33900.0,11.2065,11.2597,11.1968,11.2113,33900.0
2005-05-13 15:25:00,23.15,23.17,23.14,23.17,11900.0,11.2065,11.2162,11.2017,11.2162,11900.0
2005-05-13 15:30:00,23.17,23.18,23.15,23.15,9900.0,11.2162,11.221,11.2065,11.2065,9900.0
2005-05-13 15:35:00,23.15,23.21,23.14,23.21,29100.0,11.2065,11.2355,11.2017,11.2355,29100.0
2005-05-13 15:40:00,23.21,23.22,23.15,23.21,25000.0,11.2355,11.2404,11.2065,11.2355,25000.0
2005-05-13 15:45:00,23.21,23.22,23.18,23.22,21000.0,11.2355,11.2404,11.221,11.2404,21000.0
2005-05-13 15:50:00,23.23,23.23,23.17,23.22,18500.0,11.2452,11.2452,11.2162,11.2404,18500.0
2005-05-13 15:55:00,23.22,23.22,23.13,23.15,33200.0,11.2404,11.2404,11.1968,11.2065,33200.0
2005-05-16 09:30:00,23.24,23.29,23.12,23.25,9300.0,11.2501,11.2743,11.192,11.2549,9300.0
2005-05-16 09:35:00,23.27,23.37,23.27,23.37,6600.0,11.2646,11.313,11.2646,11.313,6600.0
2005-05-16 09:40:00,23.38,23.45,23.38,23.45,7300.0,11.3178,11.3517,11.3178,11.3517,7300.0
2005-05-16 09:45:00,23.46,23.49,23.44,23.44,6000.0,11.3566,11.3711,11.3469,11.3469,6000.0
2005-05-16 09:50:00,23.44,23.47,23.4,23.4,7500.0,11.3469,11.3614,11.3275,11.3275,7500.0
2005-05-16 09:55:00,23.39,23.44,23.38,23.38,4000.0,11.3227,11.3469,11.3178,11.3178,4000.0
2005-05-16 10:00:00,23.39,23.46,23.39,23.42,14500.0,11.3227,11.3566,11.3227,11.3372,14500.0
2005-05-16 10:05:00,23.42,23.45,23.42,23.44,12800.0,11.3372,11.3517,11.3372,11.3469,12800.0
2005-05-16 10:10:00,23.47,23.48,23.43,23.47,6300.0,11.3614,11.3662,11.342,11.3614,6300.0
2005-05-16 10:15:00,23.47,23.55,23.44,23.55,12400.0,11.3614,11.4001,11.3469,11.4001,12400.0
2005-05-16 10:20:00,23.55,23.55,23.46,23.47,3700.0,11.4001,11.4001,11.3566,11.3614,3700.0
2005-05-16 10:25:00,23.46,23.48,23.43,23.46,19100.0,11.3566,11.3662,11.342,11.3566,19100.0
2005-05-16 10:30:00,23.46,23.46,23.43,23.43,3700.0,11.3566,11.3566,11.342,11.342,3700.0
2005-05-16 10:35:00,23.43,23.46,23.43,23.46,3800.0,11.342,11.3566,11.342,11.3566,3800.0
2005-05-16 10:40:00,23.43,23.49,23.43,23.48,5200.0,11.342,11.3711,11.342,11.3662,5200.0
2005-05-16 10:45:00,23.47,23.54,23.47,23.51,5500.0,11.3614,11.3953,11.3614,11.3808,5500.0
2005-05-16 10:50:00,23.51,23.54,23.49,23.54,4500.0,11.3808,11.3953,11.3711,11.3953,4500.0
2005-05-16 10:55:00,23.52,23.56,23.51,23.56,2300.0,11.3856,11.405,11.3808,11.405,2300.0
2005-05-16 11:00:00,23.53,23.54,23.49,23.51,4200.0,11.3905,11.3953,11.3711,11.3808,4200.0
2005-05-16 11:05:00,23.51,23.51,23.46,23.48,4400.0,11.3808,11.3808,11.3566,11.3662,4400.0
2005-05-16 11:10:00,23.49,23.51,23.49,23.5,1800.0,11.3711,11.3808,11.3711,11.3759,1800.0
2005-05-16 11:15:00,23.51,23.55,23.5,23.54,3300.0,11.3808,11.4001,11.3759,11.3953,3300.0
2005-05-16 11:20:00,23.56,23.59,23.55,23.57,3400.0,11.405,11.4195,11.4001,11.4098,3400.0
2005-05-16 11:25:00,23.56,23.56,23.55,23.55,1900.0,11.405,11.405,11.4001,11.4001,1900.0
2005-05-16 11:30:00,23.54,23.56,23.53,23.54,4100.0,11.3953,11.405,11.3905,11.3953,4100.0
2005-05-16 11:35:00,23.53,23.54,23.52,23.53,3900.0,11.3905,11.3953,11.3856,11.3905,3900.0
2005-05-16 11:40:00,23.52,23.54,23.51,23.51,4100.0,11.3856,11.3953,11.3808,11.3808,4100.0
2005-05-16 11:45:00,23.51,23.51,23.49,23.49,6000.0,11.3808,11.3808,11.3711,11.3711,6000.0
2005-05-16 11:50:00,23.49,23.51,23.48,23.5,4800.0,11.3711,11.3808,11.3662,11.3759,4800.0
2005-05-16 11:55:00,23.5,23.51,23.49,23.51,5700.0,11.3759,11.3808,11.3711,11.3808,5700.0
2005-05-16 12:00:00,23.5,23.52,23.5,23.5,3400.0,11.3759,11.3856,11.3759,11.3759,3400.0
2005-05-16 12:05:00,23.51,23.51,23.5,23.5,2400.0,11.3808,11.3808,11.3759,11.3759,2400.0
2005-05-16 12:10:00,23.5,23.5,23.47,23.49,1600.0,11.3759,11.3759,11.3614,11.3711,1600.0
2005-05-16 12:15:00,23.48,23.49,23.48,23.49,800.0,11.3662,11.3711,11.3662,11.3711,800.0
2005-05-16 12:20:00,23.48,23.49,23.48,23.48,1100.0,11.3662,11.3711,11.3662,11.3662,1100.0
2005-05-16 12:25:00,23.48,23.5,23.48,23.48,600.0,11.3662,11.3759,11.3662,11.3662,600.0
2005-05-16 12:30:00,23.48,23.48,23.44,23.44,2900.0,11.3662,11.3662,11.3469,11.3469,2900.0
2005-05-16 12:35:00,23.44,23.48,23.44,23.48,2600.0,11.3469,11.3662,11.3469,11.3662,2600.0
2005-05-16 12:40:00,23.47,23.48,23.45,23.47,3900.0,11.3614,11.3662,11.3517,11.3614,3900.0
2005-05-16 12:45:00,23.47,23.51,23.47,23.5,4700.0,11.3614,11.3808,11.3614,11.3759,4700.0
2005-05-16 12:50:00,23.49,23.5,23.49,23.49,700.0,11.3711,11.3759,11.3711,11.3711,700.0
2005-05-16 12:55:00,23.5,23.51,23.5,23.5,3000.0,11.3759,11.3808,11.3759,11.3759,3000.0
2005-05-16 13:00:00,23.49,23.5,23.48,23.48,2500.0,11.3711,11.3759,11.3662,11.3662,2500.0
2005-05-16 13:05:00,23.5,23.51,23.49,23.5,6300.0,11.3759,11.3808,11.3711,11.3759,6300.0
2005-05-16 13:10:00,23.5,23.5,23.48,23.5,2300.0,11.3759,11.3759,11.3662,11.3759,2300.0
2005-05-16 13:15:00,23.5,23.5,23.5,23.5,700.0,11.3759,11.3759,11.3759,11.3759,700.0
2005-05-16 13:20:00,23.5,23.55,23.5,23.55,4500.0,11.3759,11.4001,11.3759,11.4001,4500.0
2005-05-16 13:25:00,23.55,23.55,23.54,23.55,2500.0,11.4001,11.4001,11.3953,11.4001,2500.0
2005-05-16 13:30:00,23.55,23.57,23.52,23.54,3400.0,11.4001,11.4098,11.3856,11.3953,3400.0
2005-05-16 13:35:00,23.53,23.53,23.53,23.53,800.0,11.3905,11.3905,11.3905,11.3905,800.0
2005-05-16 13:40:00,23.53,23.58,23.53,23.57,3800.0,11.3905,11.4147,11.3905,11.4098,3800.0
2005-05-16 13:45:00,23.6,23.62,23.59,23.59,2400.0,11.4243,11.434,11.4195,11.4195,2400.0
2005-05-16 13:50:00,23.59,23.62,23.59,23.61,1500.0,11.4195,11.434,11.4195,11.4292,1500.0
2005-05-16 13:55:00,23.61,23.61,23.59,23.61,5500.0,11.4292,11.4292,11.4195,11.4292,5500.0
2005-05-16 14:00:00,23.61,23.62,23.58,23.58,2600.0,11.4292,11.434,11.4147,11.4147,2600.0
2005-05-16 14:05:00,23.61,23.61,23.58,23.58,7700.0,11.4292,11.4292,11.4147,11.4147,7700.0
2005-05-16 14:10:00,23.59,23.61,23.58,23.6,3000.0,11.4195,11.4292,11.4147,11.4243,3000.0
2005-05-16 14:15:00,23.6,23.62,23.59,23.6,2700.0,11.4243,11.434,11.4195,11.4243,2700.0
2005-05-16 14:20:00,23.59,23.6,23.58,23.58,1000.0,11.4195,11.4243,11.4147,11.4147,1000.0
2005-05-16 14:25:00,23.58,23.6,23.56,23.59,3700.0,11.4147,11.4243,11.405,11.4195,3700.0
2005-05-16 14:30:00,23.6,23.6,23.59,23.6,3400.0,11.4243,11.4243,11.4195,11.4243,3400.0
2005-05-16 14:35:00,23.59,23.59,23.56,23.56,3800.0,11.4195,11.4195,11.405,11.405,3800.0
2005-05-16 14:40:00,23.55,23.56,23.54,23.54,4800.0,11.4001,11.405,11.3953,11.3953,4800.0
2005-05-16 14:45:00,23.55,23.58,23.55,23.57,2100.0,11.4001,11.4147,11.4001,11.4098,2100.0
2005-05-16 14:50:00,23.57,23.57,23.54,23.56,3300.0,11.4098,11.4098,11.3953,11.405,3300.0
2005-05-16 14:55:00,23.57,23.57,23.56,23.57,1400.0,11.4098,11.4098,11.405,11.4098,1400.0
2005-05-16 15:00:00,23.56,23.56,23.54,23.56,4200.0,11.405,11.405,11.3953,11.405,4200.0
2005-05-16 15:05:00,23.57,23.61,23.57,23.61,4800.0,11.4098,11.4292,11.4098,11.4292,4800.0
2005-05-16 15:10:00,23.61,23.63,23.6,23.6,5400.0,11.4292,11.4389,11.4243,11.4243,5400.0
2005-05-16 15:15:00,23.6,23.62,23.6,23.61,3500.0,11.4243,11.434,11.4243,11.4292,3500.0
2005-05-16 15:20:00,23.61,23.66,23.61,23.66,6300.0,11.4292,11.4534,11.4292,11.4534,6300.0
2005-05-16 15:25:00,23.66,23.67,23.64,23.66,5700.0,11.4534,11.4582,11.4437,11.4534,5700.0
2005-05-16 15:30:00,23.65,23.68,23.65,23.67,6000.0,11.4485,11.4631,11.4485,11.4582,6000.0
2005-05-16 15:35:00,23.67,23.67,23.66,23.67,6000.0,11.4582,11.4582,11.4534,11.4582,6000.0
2005-05-16 15:40:00,23.67,23.69,23.63,23.67,21900.0,11.4582,11.4679,11.4389,11.4582,21900.0
2005-05-16 15:45:00,23.67,23.76,23.67,23.72,43400.0,11.4582,11.5018,11.4582,11.4824,43400.0
2005-05-16 15:50:00,23.72,23.74,23.69,23.74,14800.0,11.4824,11.4921,11.4679,11.4921,14800.0
2005-05-16 15:55:00,23.74,23.75,23.7,23.75,5600.0,11.4921,11.497,11.4727,11.497,5600.0
2005-05-17 09:30:00,23.61,23.61,23.51,23.57,12100.0,11.4292,11.4292,11.3808,11.4098,12100.0
2005-05-17 09:35:00,23.56,23.61,23.55,23.58,4700.0,11.405,11.4292,11.4001,11.4147,4700.0
2005-05-17 09:40:00,23.58,23.63,23.56,23.61,5700.0,11.4147,11.4389,11.405,11.4292,5700.0
2005-05-17 09:45:00,23.61,23.62,23.59,23.61,2900.0,11.4292,11.434,11.4195,11.4292,2900.0
2005-05-17 09:50:00,23.62,23.64,23.62,23.63,1800.0,11.434,11.4437,11.434,11.4389,1800.0
2005-05-17 09:55:00,23.63,23.63,23.6,23.6,1800.0,11.4389,11.4389,11.4243,11.4243,1800.0
2005-05-17 10:00:00,23.6,23.63,23.59,23.63,3500.0,11.4243,11.4389,11.4195,11.4389,3500.0
2005-05-17 10:05:00,23.62,23.63,23.61,23.63,2300.0,11.434,11.4389,11.4292,11.4389,2300.0
2005-05-17 10:10:00,23.61,23.61,23.56,23.59,4300.0,11.4292,11.4292,11.405,11.4195,4300.0
2005-05-17 10:15:00,23.57,23.57,23.54,23.57,4200.0,11.4098,11.4098,11.3953,11.4098,4200.0
2005-05-17 10:20:00,23.57,23.58,23.54,23.55,3500.0,11.4098,11.4147,11.3953,11.4001,3500.0
2005-05-17 10:25:00,23.54,23.54,23.49,23.49,3600.0,11.3953,11.3953,11.3711,11.3711,3600.0
2005-05-17 10:30:00,23.49,23.51,23.48,23.48,2800.0,11.3711,11.3808,11.3662,11.3662,2800.0
2005-05-17 10:35:00,23.47,23.49,23.46,23.49,7400.0,11.3614,11.3711,11.3566,11.3711,7400.0
2005-05-17 10:40:00,23.49,23.5,23.49,23.49,1200.0,11.3711,11.3759,11.3711,11.3711,1200.0
2005-05-17 10:45:00,23.5,23.5,23.46,23.46,2800.0,11.3759,11.3759,11.3566,11.3566,2800.0
2005-05-17 10:50:00,23.48,23.51,23.47,23.51,5200.0,11.3662,11.3808,11.3614,11.3808,5200.0
2005-05-17 10:55:00,23.49,23.51,23.48,23.48,1600.0,11.3711,11.3808,11.3662,11.3662,1600.0
2005-05-17 11:00:00,23.5,23.54,23.48,23.5,5200.0,11.3759,11.3953,11.3662,11.3759,5200.0
2005-05-17 11:05:00,23.52,23.52,23.47,23.48,2400.0,11.3856,11.3856,11.3614,11.3662,2400.0
2005-05-17 11:10:00,23.47,23.47,23.45,23.47,1500.0,11.3614,11.3614,11.3517,11.3614,1500.0
2005-05-17 11:15:00,23.47,23.48,23.45,23.45,2000.0,11.3614,11.3662,11.3517,11.3517,2000.0
2005-05-17 11:20:00,23.46,23.51,23.46,23.51,3700.0,11.3566,11.3808,11.3566,11.3808,3700.0
2005-05-17 11:25:00,23.52,23.53,23.5,23.5,4700.0,11.3856,11.3905,11.3759,11.3759,4700.0
2005-05-17 11:30:00,23.52,23.52,23.5,23.5,1600.0,11.3856,11.3856,11.3759,11.3759,1600.0
2005-05-17 11:35:00,23.51,23.59,23.51,23.59,5800.0,11.3808,11.4195,11.3808,11.4195,5800.0
2005-05-17 11:40:00,23.58,23.59,23.57,23.58,4300.0,11.4147,11.4195,11.4098,11.4147,4300.0
2005-05-17 11:45:00,23.6,23.62,23.6,23.6,2000.0,11.4243,11.434,11.4243,11.4243,2000.0
2005-05-17 11:50:00,23.61,23.61,23.59,23.6,1400.0,11.4292,11.4292,11.4195,11.4243,1400.0
2005-05-17 11:55:00,23.6,23.6,23.59,23.6,2900.0,11.4243,11.4243,11.4195,11.4243,2900.0
2005-05-17 12:00:00,23.59,23.6,23.59,23.6,500.0,11.4195,11.4243,11.4195,11.4243,500.0
2005-05-17 12:05:00,23.59,23.59,23.55,23.55,2200.0,11.4195,11.4195,11.4001,11.4001,2200.0
2005-05-17 12:10:00,23.56,23.57,23.56,23.56,400.0,11.405,11.4098,11.405,11.405,400.0
2005-05-17 12:15:00,23.55,23.62,23.55,23.61,1700.0,11.4001,11.434,11.4001,11.4292,1700.0
2005-05-17 12:20:00,23.62,23.62,23.61,23.62,2200.0,11.434,11.434,11.4292,11.434,2200.0
2005-05-17 12:25:00,23.61,23.61,23.61,23.61,1100.0,11.4292,11.4292,11.4292,11.4292,1100.0
2005-05-17 12:30:00,23.62,23.62,23.59,23.59,2900.0,11.434,11.434,11.4195,11.4195,2900.0
2005-05-17 12:35:00,23.59,23.59,23.55,23.55,1800.0,11.4195,11.4195,11.4001,11.4001,1800.0
2005-05-17 12:40:00,23.53,23.54,23.53,23.54,1100.0,11.3905,11.3953,11.3905,11.3953,1100.0
2005-05-17 12:45:00,23.53,23.54,23.53,23.54,800.0,11.3905,11.3953,11.3905,11.3953,800.0
2005-05-17 12:50:00,23.53,23.53,23.52,23.52,500.0,11.3905,11.3905,11.3856,11.3856,500.0
2005-05-17 12:55:00,23.52,23.54,23.52,23.53,1200.0,11.3856,11.3953,11.3856,11.3905,1200.0
2005-05-17 13:00:00,23.52,23.53,23.5,23.53,2500.0,11.3856,11.3905,11.3759,11.3905,2500.0
2005-05-17 13:05:00,23.53,23.57,23.53,23.56,2200.0,11.3905,11.4098,11.3905,11.405,2200.0
2005-05-17 13:10:00,23.56,23.58,23.56,23.58,3100.0,11.405,11.4147,11.405,11.4147,3100.0
2005-05-17 13:15:00,23.57,23.6,23.56,23.6,2400.0,11.4098,11.4243,11.405,11.4243,2400.0
2005-05-17 13:20:00,23.61,23.61,23.6,23.61,3100.0,11.4292,11.4292,11.4243,11.4292,3100.0
2005-05-17 13:25:00,23.62,23.62,23.6,23.61,1700.0,11.434,11.434,11.4243,11.4292,1700.0
2005-05-17 13:30:00,23.62,23.62,23.6,23.61,1500.0,11.434,11.434,11.4243,11.4292,1500.0
2005-05-17 13:35:00,23.6,23.61,23.59,23.61,2100.0,11.4243,11.4292,11.4195,11.4292,2100.0
2005-05-17 13:40:00,23.61,23.61,23.61,23.61,1500.0,11.4292,11.4292,11.4292,11.4292,1500.0
2005-05-17 13:45:00,23.61,23.62,23.57,23.58,8400.0,11.4292,11.434,11.4098,11.4147,8400.0
2005-05-17 13:50:00,23.58,23.59,23.58,23.59,3500.0,11.4147,11.4195,11.4147,11.4195,3500.0
2005-05-17 13:55:00,23.59,23.62,23.59,23.59,1400.0,11.4195,11.434,11.4195,11.4195,1400.0
2005-05-17 14:00:00,23.61,23.63,23.59,23.59,2300.0,11.4292,11.4389,11.4195,11.4195,2300.0
2005-05-17 14:05:00,23.6,23.65,23.6,23.64,2700.0,11.4243,11.4485,11.4243,11.4437,2700.0
2005-05-17 14:10:00,23.66,23.68,23.65,23.67,1800.0,11.4534,11.4631,11.4485,11.4582,1800.0
2005-05-17 14:15:00,23.68,23.7,23.68,23.68,3700.0,11.4631,11.4727,11.4631,11.4631,3700.0
2005-05-17 14:20:00,23.68,23.69,23.64,23.64,6900.0,11.4631,11.4679,11.4437,11.4437,6900.0
2005-05-17 14:25:00,23.67,23.67,23.65,23.67,4200.0,11.4582,11.4582,11.4485,11.4582,4200.0
2005-05-17 14:30:00,23.67,23.74,23.67,23.72,10700.0,11.4582,11.4921,11.4582,11.4824,10700.0
2005-05-17 14:35:00,23.72,23.75,23.71,23.75,12500.0,11.4824,11.497,11.4776,11.497,12500.0
2005-05-17 14:40:00,23.75,23.81,23.74,23.81,6600.0,11.497,11.526,11.4921,11.526,6600.0
2005-05-17 14:45:00,23.82,23.82,23.8,23.82,2700.0,11.5308,11.5308,11.5212,11.5308,2700.0
2005-05-17 14:50:00,23.82,23.87,23.82,23.84,5000.0,11.5308,11.555,11.5308,11.5405,5000.0
2005-05-17 14:55:00,23.85,23.87,23.84,23.86,5300.0,11.5454,11.555,11.5405,11.5502,5300.0
2005-05-17 15:00:00,23.87,23.88,23.84,23.84,4600.0,11.555,11.5599,11.5405,11.5405,4600.0
2005-05-17 15:05:00,23.85,23.86,23.84,23.85,4800.0,11.5454,11.5502,11.5405,11.5454,4800.0
2005-05-17 15:10:00,23.84,23.85,23.83,23.85,3300.0,11.5405,11.5454,11.5357,11.5454,3300.0
2005-05-17 15:15:00,23.85,23.86,23.84,23.85,3400.0,11.5454,11.5502,11.5405,11.5454,3400.0
2005-05-17 15:20:00,23.85,23.85,23.83,23.83,4500.0,11.5454,11.5454,11.5357,11.5357,4500.0
2005-05-17 15:25:00,23.84,23.84,23.81,23.82,7400.0,11.5405,11.5405,11.526,11.5308,7400.0
2005-05-17 15:30:00,23.82,23.86,23.82,23.85,12800.0,11.5308,11.5502,11.5308,11.5454,12800.0
2005-05-17 15:35:00,23.85,23.89,23.84,23.89,5800.0,11.5454,11.5647,11.5405,11.5647,5800.0
2005-05-17 15:40:00,23.89,23.91,23.88,23.91,5800.0,11.5647,11.5744,11.5599,11.5744,5800.0
2005-05-17 15:45:00,23.9,23.9,23.88,23.89,9500.0,11.5696,11.5696,11.5599,11.5647,9500.0
2005-05-17 15:50:00,23.9,23.93,23.9,23.93,12900.0,11.5696,11.5841,11.5696,11.5841,12900.0
2005-05-17 15:55:00,23.92,23.93,23.86,23.86,13700.0,11.5792,11.5841,11.5502,11.5502,13700.0
2005-05-18 09:30:00,23.79,24.0,23.79,23.95,11800.0,11.5163,11.618,11.5163,11.5938,11800.0
2005-05-18 09:35:00,23.97,24.0,23.97,24.0,5100.0,11.6034,11.618,11.6034,11.618,5100.0
2005-05-18 09:40:00,24.0,24.02,23.99,24.01,6000.0,11.618,11.6277,11.6131,11.6228,6000.0
2005-05-18 09:45:00,24.0,24.01,23.97,24.01,6100.0,11.618,11.6228,11.6034,11.6228,6100.0
2005-05-18 09:50:00,24.02,24.04,24.0,24.04,4300.0,11.6277,11.6373,11.618,11.6373,4300.0
2005-05-18 09:55:00,24.05,24.08,24.04,24.07,2700.0,11.6422,11.6567,11.6373,11.6519,2700.0
2005-05-18 10:00:00,24.09,24.1,24.0,24.06,5100.0,11.6615,11.6664,11.618,11.647,5100.0
2005-05-18 10:05:00,24.06,24.07,24.04,24.04,800.0,11.647,11.6519,11.6373,11.6373,800.0
2005-05-18 10:10:00,24.04,24.07,24.04,24.04,800.0,11.6373,11.6519,11.6373,11.6373,800.0
2005-05-18 10:15:00,24.07,24.07,24.06,24.06,200.0,11.6519,11.6519,11.647,11.647,200.0
2005-05-18 10:20:00,24.05,24.08,23.99,24.08,8200.0,11.6422,11.6567,11.6131,11.6567,8200.0
2005-05-18 10:25:00,24.08,24.08,24.06,24.07,1600.0,11.6567,11.6567,11.647,11.6519,1600.0
2005-05-18 10:30:00,24.08,24.14,24.08,24.12,5000.0,11.6567,11.6857,11.6567,11.6761,5000.0
2005-05-18 10:35:00,24.12,24.12,24.1,24.12,4300.0,11.6761,11.6761,11.6664,11.6761,4300.0
2005-05-18 10:40:00,24.11,24.12,24.11,24.12,11200.0,11.6712,11.6761,11.6712,11.6761,11200.0
2005-05-18 10:45:00,24.13,24.13,24.11,24.11,1300.0,11.6809,11.6809,11.6712,11.6712,1300.0
2005-05-18 10:50:00,24.11,24.12,24.1,24.11,1900.0,11.6712,11.6761,11.6664,11.6712,1900.0
2005-05-18 10:55:00,24.12,24.12,24.1,24.12,3300.0,11.6761,11.6761,11.6664,11.6761,3300.0
2005-05-18 11:00:00,24.13,24.13,24.1,24.1,2200.0,11.6809,11.6809,11.6664,11.6664,2200.0
2005-05-18 11:05:00,24.1,24.11,24.09,24.1,6300.0,11.6664,11.6712,11.6615,11.6664,6300.0
2005-05-18 11:10:00,24.11,24.12,24.1,24.1,1100.0,11.6712,11.6761,11.6664,11.6664,1100.0
2005-05-18 11:15:00,24.12,24.12,24.11,24.12,600.0,11.6761,11.6761,11.6712,11.6761,600.0
2005-05-18 11:20:00,24.12,24.14,24.12,24.14,2100.0,11.6761,11.6857,11.6761,11.6857,2100.0
2005-05-18 11:25:00,24.13,24.13,24.1,24.13,1900.0,11.6809,11.6809,11.6664,11.6809,1900.0
2005-05-18 11:30:00,24.14,24.14,24.11,24.14,1000.0,11.6857,11.6857,11.6712,11.6857,1000.0
2005-05-18 11:35:00,24.12,24.13,24.11,24.13,6600.0,11.6761,11.6809,11.6712,11.6809,6600.0
2005-05-18 11:40:00,24.1,24.11,24.09,24.1,10900.0,11.6664,11.6712,11.6615,11.6664,10900.0
2005-05-18 11:45:00,24.12,24.13,24.1,24.12,2400.0,11.6761,11.6809,11.6664,11.6761,2400.0
2005-05-18 11:50:00,24.11,24.15,24.11,24.14,5200.0,11.6712,11.6906,11.6712,11.6857,5200.0
2005-05-18 11:55:00,24.14,24.15,24.13,24.14,8000.0,11.6857,11.6906,11.6809,11.6857,8000.0
2005-05-18 12:00:00,24.13,24.15,24.13,24.15,2500.0,11.6809,11.6906,11.6809,11.6906,2500.0
2005-05-18 12:05:00,24.15,24.15,24.14,24.15,2600.0,11.6906,11.6906,11.6857,11.6906,2600.0
2005-05-18 12:10:00,24.15,24.2,24.14,24.16,6300.0,11.6906,11.7148,11.6857,11.6954,6300.0
2005-05-18 12:15:00,24.17,24.18,24.16,24.18,3200.0,11.7003,11.7051,11.6954,11.7051,3200.0
2005-05-18 12:20:00,24.19,24.23,24.19,24.22,6000.0,11.7099,11.7293,11.7099,11.7245,6000.0
2005-05-18 12:25:00,24.2,24.23,24.17,24.19,9800.0,11.7148,11.7293,11.7003,11.7099,9800.0
2005-05-18 12:30:00,24.19,24.21,24.18,24.21,1500.0,11.7099,11.7196,11.7051,11.7196,1500.0
2005-05-18 12:35:00,24.22,24.23,24.18,24.2,7300.0,11.7245,11.7293,11.7051,11.7148,7300.0
2005-05-18 12:40:00,24.23,24.25,24.2,24.21,3300.0,11.7293,11.739,11.7148,11.7196,3300.0
2005-05-18 12:45:00,24.2,24.21,24.19,24.19,1400.0,11.7148,11.7196,11.7099,11.7099,1400.0
2005-05-18 12:50:00,24.21,24.25,24.21,24.24,3900.0,11.7196,11.739,11.7196,11.7342,3900.0
2005-05-18 12:55:00,24.25,24.25,24.22,24.23,2500.0,11.739,11.739,11.7245,11.7293,2500.0
2005-05-18 13:00:00,24.22,24.25,24.22,24.23,2000.0,11.7245,11.739,11.7245,11.7293,2000.0
2005-05-18 13:05:00,24.23,24.24,24.22,24.22,1700.0,11.7293,11.7342,11.7245,11.7245,1700.0
2005-05-18 13:10:00,24.2,24.2,24.18,24.19,3200.0,11.7148,11.7148,11.7051,11.7099,3200.0
2005-05-18 13:15:00,24.21,24.21,24.17,24.17,2400.0,11.7196,11.7196,11.7003,11.7003,2400.0
2005-05-18 13:20:00,24.17,24.21,24.17,24.2,8500.0,11.7003,11.7196,11.7003,11.7148,8500.0
2005-05-18 13:25:00,24.2,24.24,24.2,24.23,4900.0,11.7148,11.7342,11.7148,11.7293,4900.0
2005-05-18 13:30:00,24.21,24.23,24.2,24.2,8900.0,11.7196,11.7293,11.7148,11.7148,8900.0
2005-05-18 13:35:00,24.22,24.23,24.2,24.23,2100.0,11.7245,11.7293,11.7148,11.7293,2100.0
2005-05-18 13:40:00,24.21,24.24,24.2,24.2,3200.0,11.7196,11.7342,11.7148,11.7148,3200.0
2005-05-18 13:45:00,24.2,24.21,24.19,24.2,800.0,11.7148,11.7196,11.7099,11.7148,800.0
2005-05-18 13:50:00,24.2,24.21,24.19,24.2,4100.0,11.7148,11.7196,11.7099,11.7148,4100.0
2005-05-18 13:55:00,24.2,24.21,24.18,24.2,6500.0,11.7148,11.7196,11.7051,11.7148,6500.0
2005-05-18 14:00:00,24.18,24.22,24.18,24.22,3500.0,11.7051,11.7245,11.7051,11.7245,3500.0
2005-05-18 14:05:00,24.21,24.22,24.21,24.22,1100.0,11.7196,11.7245,11.7196,11.7245,1100.0
2005-05-18 14:10:00,24.22,24.22,24.21,24.22,4800.0,11.7245,11.7245,11.7196,11.7245,4800.0
2005-05-18 14:15:00,24.22,24.25,24.22,24.25,7200.0,11.7245,11.739,11.7245,11.739,7200.0
2005-05-18 14:20:00,24.24,24.25,24.23,24.25,2600.0,11.7342,11.739,11.7293,11.739,2600.0
2005-05-18 14:25:00,24.25,24.26,24.25,24.26,3900.0,11.739,11.7438,11.739,11.7438,3900.0
2005-05-18 14:30:00,24.25,24.28,24.21,24.26,7400.0,11.739,11.7535,11.7196,11.7438,7400.0
2005-05-18 14:35:00,24.26,24.28,24.25,24.28,7300.0,11.7438,11.7535,11.739,11.7535,7300.0
2005-05-18 14:40:00,24.27,24.28,24.26,24.28,4100.0,11.7487,11.7535,11.7438,11.7535,4100.0
2005-05-18 14:45:00,24.28,24.28,24.24,24.26,2700.0,11.7535,11.7535,11.7342,11.7438,2700.0
2005-05-18 14:50:00,24.28,24.32,24.27,24.31,13300.0,11.7535,11.7729,11.7487,11.768,13300.0
2005-05-18 14:55:00,24.3,24.34,24.3,24.33,6600.0,11.7632,11.7826,11.7632,11.7777,6600.0
2005-05-18 15:00:00,24.32,24.32,24.29,24.29,3900.0,11.7729,11.7729,11.7584,11.7584,3900.0
2005-05-18 15:05:00,24.3,24.31,24.29,24.3,5700.0,11.7632,11.768,11.7584,11.7632,5700.0
2005-05-18 15:10:00,24.3,24.33,24.29,24.32,6700.0,11.7632,11.7777,11.7584,11.7729,6700.0
2005-05-18 15:15:00,24.31,24.32,24.31,24.32,8400.0,11.768,11.7729,11.768,11.7729,8400.0
2005-05-18 15:20:00,24.33,24.34,24.33,24.34,3300.0,11.7777,11.7826,11.7777,11.7826,3300.0
2005-05-18 15:25:00,24.34,24.35,24.29,24.32,10300.0,11.7826,11.7874,11.7584,11.7729,10300.0
2005-05-18 15:30:00,24.32,24.32,24.28,24.28,6100.0,11.7729,11.7729,11.7535,11.7535,6100.0
2005-05-18 15:35:00,24.28,24.28,24.25,24.25,10300.0,11.7535,11.7535,11.739,11.739,10300.0
2005-05-18 15:40:00,24.26,24.31,24.26,24.28,12100.0,11.7438,11.768,11.7438,11.7535,12100.0
2005-05-18 15:45:00,24.28,24.29,23.28,24.28,10000.0,11.7535,11.7584,11.2694,11.7535,10000.0
2005-05-18 15:50:00,24.28,24.29,24.27,24.29,9300.0,11.7535,11.7584,11.7487,11.7584,9300.0
2005-05-18 15:55:00,24.3,24.33,24.29,24.32,13800.0,11.7632,11.7777,11.7584,11.7729,13800.0
2005-05-19 09:30:00,24.15,24.27,24.15,24.2,40500.0,11.6906,11.7487,11.6906,11.7148,40500.0
2005-05-19 09:35:00,24.22,24.25,24.19,24.25,10700.0,11.7245,11.739,11.7099,11.739,10700.0
2005-05-19 09:40:00,24.23,24.25,24.2,24.2,10500.0,11.7293,11.739,11.7148,11.7148,10500.0
2005-05-19 09:45:00,24.22,24.23,24.16,24.18,15900.0,11.7245,11.7293,11.6954,11.7051,15900.0
2005-05-19 09:50:00,24.14,24.17,24.11,24.15,15600.0,11.6857,11.7003,11.6712,11.6906,15600.0
2005-05-19 09:55:00,24.15,24.18,24.13,24.13,3300.0,11.6906,11.7051,11.6809,11.6809,3300.0
2005-05-19 10:00:00,24.14,24.15,24.13,24.15,5900.0,11.6857,11.6906,11.6809,11.6906,5900.0
2005-05-19 10:05:00,24.16,24.18,24.15,24.18,3900.0,11.6954,11.7051,11.6906,11.7051,3900.0
2005-05-19 10:10:00,24.18,24.19,24.14,24.18,4300.0,11.7051,11.7099,11.6857,11.7051,4300.0
2005-05-19 10:15:00,24.16,24.16,24.11,24.11,6300.0,11.6954,11.6954,11.6712,11.6712,6300.0
2005-05-19 10:20:00,24.11,24.11,24.0,24.0,19500.0,11.6712,11.6712,11.618,11.618,19500.0
2005-05-19 10:25:00,24.01,24.05,24.0,24.05,6300.0,11.6228,11.6422,11.618,11.6422,6300.0
2005-05-19 10:30:00,24.04,24.04,24.01,24.03,2100.0,11.6373,11.6373,11.6228,11.6325,2100.0
2005-05-19 10:35:00,24.02,24.05,23.99,23.99,3700.0,11.6277,11.6422,11.6131,11.6131,3700.0
2005-05-19 10:40:00,23.99,24.07,23.99,24.05,4600.0,11.6131,11.6519,11.6131,11.6422,4600.0
2005-05-19 10:45:00,24.06,24.11,24.06,24.11,6100.0,11.647,11.6712,11.647,11.6712,6100.0
2005-05-19 10:50:00,24.11,24.15,24.1,24.14,7600.0,11.6712,11.6906,11.6664,11.6857,7600.0
2005-05-19 10:55:00,24.15,24.18,24.14,24.18,7900.0,11.6906,11.7051,11.6857,11.7051,7900.0
2005-05-19 11:00:00,24.2,24.2,24.17,24.18,7000.0,11.7148,11.7148,11.7003,11.7051,7000.0
2005-05-19 11:05:00,24.18,24.2,24.16,24.18,6000.0,11.7051,11.7148,11.6954,11.7051,6000.0
2005-05-19 11:10:00,24.19,24.2,24.18,24.19,12800.0,11.7099,11.7148,11.7051,11.7099,12800.0
2005-05-19 11:15:00,24.2,24.2,24.12,24.19,15300.0,11.7148,11.7148,11.6761,11.7099,15300.0
2005-05-19 11:20:00,24.19,24.19,24.16,24.16,4200.0,11.7099,11.7099,11.6954,11.6954,4200.0
2005-05-19 11:25:00,24.16,24.17,24.12,24.13,3400.0,11.6954,11.7003,11.6761,11.6809,3400.0
2005-05-19 11:30:00,24.11,24.11,24.08,24.1,3100.0,11.6712,11.6712,11.6567,11.6664,3100.0
2005-05-19 11:35:00,24.11,24.12,24.08,24.11,7600.0,11.6712,11.6761,11.6567,11.6712,7600.0
2005-05-19 11:40:00,24.12,24.12,24.1,24.11,9200.0,11.6761,11.6761,11.6664,11.6712,9200.0
2005-05-19 11:45:00,24.11,24.11,24.06,24.06,9500.0,11.6712,11.6712,11.647,11.647,9500.0
2005-05-19 11:50:00,24.08,24.08,24.03,24.05,5400.0,11.6567,11.6567,11.6325,11.6422,5400.0
2005-05-19 11:55:00,24.05,24.07,24.05,24.06,5500.0,11.6422,11.6519,11.6422,11.647,5500.0
2005-05-19 12:00:00,24.04,24.04,24.0,24.02,9300.0,11.6373,11.6373,11.618,11.6277,9300.0
2005-05-19 12:05:00,24.01,24.02,23.98,24.01,7600.0,11.6228,11.6277,11.6083,11.6228,7600.0
2005-05-19 12:10:00,23.98,24.05,23.98,24.05,7800.0,11.6083,11.6422,11.6083,11.6422,7800.0
2005-05-19 12:15:00,24.04,24.04,24.01,24.02,1700.0,11.6373,11.6373,11.6228,11.6277,1700.0
2005-05-19 12:20:00,24.03,24.06,24.03,24.05,2200.0,11.6325,11.647,11.6325,11.6422,2200.0
2005-05-19 12:25:00,24.03,24.05,24.03,24.05,500.0,11.6325,11.6422,11.6325,11.6422,500.0
2005-05-19 12:30:00,24.03,24.04,24.03,24.04,300.0,11.6325,11.6373,11.6325,11.6373,300.0
2005-05-19 12:35:00,24.04,24.04,24.03,24.03,1100.0,11.6373,11.6373,11.6325,11.6325,1100.0
2005-05-19 12:40:00,24.04,24.06,24.04,24.04,1400.0,11.6373,11.647,11.6373,11.6373,1400.0
2005-05-19 12:45:00,24.04,24.04,24.04,24.04,100.0,11.6373,11.6373,11.6373,11.6373,100.0
2005-05-19 12:50:00,24.04,24.05,24.04,24.04,3500.0,11.6373,11.6422,11.6373,11.6373,3500.0
2005-05-19 12:55:00,24.03,24.05,24.03,24.03,8400.0,11.6325,11.6422,11.6325,11.6325,8400.0
2005-05-19 13:00:00,24.03,24.07,24.03,24.06,2300.0,11.6325,11.6519,11.6325,11.647,2300.0
2005-05-19 13:05:00,24.05,24.07,24.04,24.04,1800.0,11.6422,11.6519,11.6373,11.6373,1800.0
2005-05-19 13:10:00,24.06,24.06,24.05,24.05,1600.0,11.647,11.647,11.6422,11.6422,1600.0
2005-05-19 13:15:00,24.05,24.06,24.04,24.05,1600.0,11.6422,11.647,11.6373,11.6422,1600.0
2005-05-19 13:20:00,24.05,24.05,24.04,24.05,400.0,11.6422,11.6422,11.6373,11.6422,400.0
2005-05-19 13:25:00,24.05,24.06,24.04,24.05,2900.0,11.6422,11.647,11.6373,11.6422,2900.0
2005-05-19 13:30:00,24.05,24.05,24.03,24.04,1900.0,11.6422,11.6422,11.6325,11.6373,1900.0
2005-05-19 13:35:00,24.04,24.06,24.02,24.02,4000.0,11.6373,11.647,11.6277,11.6277,4000.0
2005-05-19 13:40:00,24.02,24.03,24.01,24.03,2000.0,11.6277,11.6325,11.6228,11.6325,2000.0
2005-05-19 13:45:00,24.02,24.02,24.01,24.01,2600.0,11.6277,11.6277,11.6228,11.6228,2600.0
2005-05-19 13:50:00,24.01,24.01,23.97,24.01,11300.0,11.6228,11.6228,11.6034,11.6228,11300.0
2005-05-19 13:55:00,24.0,24.0,23.98,23.98,900.0,11.618,11.618,11.6083,11.6083,900.0
2005-05-19 14:00:00,23.98,24.02,23.97,23.97,14900.0,11.6083,11.6277,11.6034,11.6034,14900.0
2005-05-19 14:05:00,24.01,24.03,23.99,24.0,8500.0,11.6228,11.6325,11.6131,11.618,8500.0
2005-05-19 14:10:00,24.02,24.02,23.99,23.99,6100.0,11.6277,11.6277,11.6131,11.6131,6100.0
2005-05-19 14:15:00,23.99,24.03,23.98,24.01,14700.0,11.6131,11.6325,11.6083,11.6228,14700.0
2005-05-19 14:20:00,24.0,24.04,24.0,24.03,2600.0,11.618,11.6373,11.618,11.6325,2600.0
2005-05-19 14:25:00,24.04,24.1,24.03,24.1,14000.0,11.6373,11.6664,11.6325,11.6664,14000.0
2005-05-19 14:30:00,24.09,24.1,24.06,24.06,3800.0,11.6615,11.6664,11.647,11.647,3800.0
2005-05-19 14:35:00,24.05,24.05,24.01,24.02,4600.0,11.6422,11.6422,11.6228,11.6277,4600.0
2005-05-19 14:40:00,24.01,24.01,23.97,23.98,4900.0,11.6228,11.6228,11.6034,11.6083,4900.0
2005-05-19 14:45:00,23.98,24.03,23.9,24.02,10000.0,11.6083,11.6325,11.5696,11.6277,10000.0
2005-05-19 14:50:00,24.0,24.09,24.0,24.06,17600.0,11.618,11.6615,11.618,11.647,17600.0
2005-05-19 14:55:00,24.09,24.1,24.05,24.09,12700.0,11.6615,11.6664,11.6422,11.6615,12700.0
2005-05-19 15:00:00,24.1,24.1,24.07,24.1,13200.0,11.6664,11.6664,11.6519,11.6664,13200.0
2005-05-19 15:05:00,24.1,24.16,24.09,24.11,10200.0,11.6664,11.6954,11.6615,11.6712,10200.0
2005-05-19 15:10:00,24.12,24.12,24.09,24.1,8500.0,11.6761,11.6761,11.6615,11.6664,8500.0
2005-05-19 15:15:00,24.1,24.12,24.09,24.12,10600.0,11.6664,11.6761,11.6615,11.6761,10600.0
2005-05-19 15:20:00,24.12,24.12,24.12,24.12,3300.0,11.6761,11.6761,11.6761,11.6761,3300.0
2005-05-19 15:25:00,24.11,24.12,24.08,24.12,4800.0,11.6712,11.6761,11.6567,11.6761,4800.0
2005-05-19 15:30:00,24.12,24.16,24.12,24.14,8600.0,11.6761,11.6954,11.6761,11.6857,8600.0
2005-05-19 15:35:00,24.15,24.15,24.11,24.12,12000.0,11.6906,11.6906,11.6712,11.6761,12000.0
2005-05-19 15:40:00,24.12,24.12,24.11,24.12,4000.0,11.6761,11.6761,11.6712,11.6761,4000.0
2005-05-19 15:45:00,24.12,24.13,24.11,24.13,4300.0,11.6761,11.6809,11.6712,11.6809,4300.0
2005-05-19 15:50:00,24.13,24.13,24.11,24.12,8200.0,11.6809,11.6809,11.6712,11.6761,8200.0
2005-05-19 15:55:00,24.12,24.14,24.11,24.14,8600.0,11.6761,11.6857,11.6712,11.6857,8600.0
2005-05-20 09:30:00,24.23,24.39,23.94,24.04,114600.0,11.7293,11.8068,11.5889,11.6373,114600.0
2005-05-20 09:35:00,24.04,24.07,23.99,24.06,7500.0,11.6373,11.6519,11.6131,11.647,7500.0
2005-05-20 09:40:00,24.06,24.06,24.02,24.03,2900.0,11.647,11.647,11.6277,11.6325,2900.0
2005-05-20 09:45:00,24.03,24.03,23.96,23.96,3300.0,11.6325,11.6325,11.5986,11.5986,3300.0
2005-05-20 09:50:00,23.96,24.0,23.91,23.95,5000.0,11.5986,11.618,11.5744,11.5938,5000.0
2005-05-20 09:55:00,23.95,24.01,23.95,23.98,3600.0,11.5938,11.6228,11.5938,11.6083,3600.0
2005-05-20 10:00:00,23.99,24.01,23.97,23.97,8800.0,11.6131,11.6228,11.6034,11.6034,8800.0
2005-05-20 10:05:00,23.98,24.0,23.98,23.99,2600.0,11.6083,11.618,11.6083,11.6131,2600.0
2005-05-20 10:10:00,24.04,24.04,24.01,24.01,4400.0,11.6373,11.6373,11.6228,11.6228,4400.0
2005-05-20 10:15:00,24.0,24.0,23.96,23.98,3500.0,11.618,11.618,11.5986,11.6083,3500.0
2005-05-20 10:20:00,23.99,23.99,23.94,23.94,4900.0,11.6131,11.6131,11.5889,11.5889,4900.0
2005-05-20 10:25:00,23.94,24.01,23.94,24.01,1800.0,11.5889,11.6228,11.5889,11.6228,1800.0
2005-05-20 10:30:00,24.01,24.02,23.94,23.94,6200.0,11.6228,11.6277,11.5889,11.5889,6200.0
2005-05-20 10:35:00,23.92,23.94,23.92,23.93,3200.0,11.5792,11.5889,11.5792,11.5841,3200.0
2005-05-20 10:40:00,23.93,23.93,23.88,23.91,5700.0,11.5841,11.5841,11.5599,11.5744,5700.0
2005-05-20 10:45:00,23.91,24.04,23.91,23.96,26600.0,11.5744,11.6373,11.5744,11.5986,26600.0
2005-05-20 10:50:00,23.99,23.99,23.96,23.96,7200.0,11.6131,11.6131,11.5986,11.5986,7200.0
2005-05-20 10:55:00,23.96,24.0,23.96,23.99,4300.0,11.5986,11.618,11.5986,11.6131,4300.0
2005-05-20 11:00:00,23.98,24.0,23.95,23.97,3300.0,11.6083,11.618,11.5938,11.6034,3300.0
2005-05-20 11:05:00,23.97,23.97,23.95,23.96,1200.0,11.6034,11.6034,11.5938,11.5986,1200.0
2005-05-20 11:10:00,23.98,23.99,23.96,23.99,2900.0,11.6083,11.6131,11.5986,11.6131,2900.0
2005-05-20 11:15:00,23.97,23.97,23.97,23.97,600.0,11.6034,11.6034,11.6034,11.6034,600.0
2005-05-20 11:20:00,23.96,23.96,23.93,23.93,4500.0,11.5986,11.5986,11.5841,11.5841,4500.0
2005-05-20 11:25:00,23.93,23.93,23.9,23.92,5400.0,11.5841,11.5841,11.5696,11.5792,5400.0
2005-05-20 11:30:00,23.92,23.93,23.9,23.9,3200.0,11.5792,11.5841,11.5696,11.5696,3200.0
2005-05-20 11:35:00,23.94,23.94,23.93,23.94,1600.0,11.5889,11.5889,11.5841,11.5889,1600.0
2005-05-20 11:40:00,23.95,23.96,23.92,23.94,2700.0,11.5938,11.5986,11.5792,11.5889,2700.0
2005-05-20 11:45:00,23.95,23.96,23.94,23.94,2800.0,11.5938,11.5986,11.5889,11.5889,2800.0
2005-05-20 11:50:00,23.94,23.97,23.93,23.97,9600.0,11.5889,11.6034,11.5841,11.6034,9600.0
2005-05-20 11:55:00,23.96,23.97,23.94,23.97,600.0,11.5986,11.6034,11.5889,11.6034,600.0
2005-05-20 12:00:00,23.96,23.97,23.95,23.95,1900.0,11.5986,11.6034,11.5938,11.5938,1900.0
2005-05-20 12:05:00,23.97,23.98,23.95,23.98,1700.0,11.6034,11.6083,11.5938,11.6083,1700.0
2005-05-20 12:10:00,23.97,23.97,23.97,23.97,600.0,11.6034,11.6034,11.6034,11.6034,600.0
2005-05-20 12:15:00,23.96,23.96,23.94,23.94,200.0,11.5986,11.5986,11.5889,11.5889,200.0
2005-05-20 12:20:00,23.97,24.02,23.97,24.0,2500.0,11.6034,11.6277,11.6034,11.618,2500.0
2005-05-20 12:25:00,24.01,24.02,24.0,24.0,3500.0,11.6228,11.6277,11.618,11.618,3500.0
2005-05-20 12:30:00,24.01,24.01,23.97,23.98,3800.0,11.6228,11.6228,11.6034,11.6083,3800.0
2005-05-20 12:35:00,24.01,24.01,23.97,23.99,1500.0,11.6228,11.6228,11.6034,11.6131,1500.0
2005-05-20 12:40:00,24.0,24.02,23.99,24.02,2100.0,11.618,11.6277,11.6131,11.6277,2100.0
2005-05-20 12:45:00,24.02,24.02,24.0,24.01,3400.0,11.6277,11.6277,11.618,11.6228,3400.0
2005-05-20 12:50:00,24.01,24.06,24.01,24.06,3300.0,11.6228,11.647,11.6228,11.647,3300.0
2005-05-20 12:55:00,24.06,24.06,24.04,24.04,4300.0,11.647,11.647,11.6373,11.6373,4300.0
2005-05-20 13:00:00,24.06,24.07,24.05,24.07,2300.0,11.647,11.6519,11.6422,11.6519,2300.0
2005-05-20 13:05:00,24.07,24.07,24.02,24.05,4000.0,11.6519,11.6519,11.6277,11.6422,4000.0
2005-05-20 13:10:00,24.06,24.06,24.04,24.05,1600.0,11.647,11.647,11.6373,11.6422,1600.0
2005-05-20 13:15:00,24.05,24.07,24.05,24.07,1200.0,11.6422,11.6519,11.6422,11.6519,1200.0
2005-05-20 13:20:00,24.06,24.06,24.01,24.04,8200.0,11.647,11.647,11.6228,11.6373,8200.0
2005-05-20 13:25:00,24.02,24.05,24.02,24.05,2200.0,11.6277,11.6422,11.6277,11.6422,2200.0
2005-05-20 13:30:00,24.05,24.07,24.05,24.06,1200.0,11.6422,11.6519,11.6422,11.647,1200.0
2005-05-20 13:35:00,24.07,24.08,24.07,24.08,500.0,11.6519,11.6567,11.6519,11.6567,500.0
2005-05-20 13:40:00,24.08,24.08,24.06,24.07,4000.0,11.6567,11.6567,11.647,11.6519,4000.0
2005-05-20 13:45:00,24.06,24.09,24.05,24.09,7400.0,11.647,11.6615,11.6422,11.6615,7400.0
2005-05-20 13:50:00,24.1,24.13,24.09,24.09,5600.0,11.6664,11.6809,11.6615,11.6615,5600.0
2005-05-20 13:55:00,24.09,24.09,24.08,24.09,2200.0,11.6615,11.6615,11.6567,11.6615,2200.0
2005-05-20 14:00:00,24.09,24.1,24.08,24.09,3000.0,11.6615,11.6664,11.6567,11.6615,3000.0
2005-05-20 14:05:00,24.1,24.1,24.1,24.1,700.0,11.6664,11.6664,11.6664,11.6664,700.0
2005-05-20 14:10:00,24.1,24.16,24.1,24.15,7600.0,11.6664,11.6954,11.6664,11.6906,7600.0
2005-05-20 14:15:00,24.14,24.14,24.11,24.11,1800.0,11.6857,11.6857,11.6712,11.6712,1800.0
2005-05-20 14:20:00,24.11,24.12,24.11,24.11,1300.0,11.6712,11.6761,11.6712,11.6712,1300.0
2005-05-20 14:25:00,24.11,24.11,24.1,24.11,3600.0,11.6712,11.6712,11.6664,11.6712,3600.0
2005-05-20 14:30:00,24.12,24.13,24.11,24.12,4600.0,11.6761,11.6809,11.6712,11.6761,4600.0
2005-05-20 14:35:00,24.13,24.13,24.13,24.13,700.0,11.6809,11.6809,11.6809,11.6809,700.0
2005-05-20 14:40:00,24.14,24.14,24.13,24.13,5400.0,11.6857,11.6857,11.6809,11.6809,5400.0
2005-05-20 14:45:00,24.15,24.15,24.11,24.12,1400.0,11.6906,11.6906,11.6712,11.6761,1400.0
2005-05-20 14:50:00,24.14,24.14,24.11,24.11,2800.0,11.6857,11.6857,11.6712,11.6712,2800.0
2005-05-20 14:55:00,24.1,24.12,24.1,24.11,1400.0,11.6664,11.6761,11.6664,11.6712,1400.0
2005-05-20 15:00:00,24.1,24.1,24.03,24.03,13200.0,11.6664,11.6664,11.6325,11.6325,13200.0
2005-05-20 15:05:00,24.03,24.07,24.03,24.07,3100.0,11.6325,11.6519,11.6325,11.6519,3100.0
2005-05-20 15:10:00,24.06,24.06,24.0,24.02,18300.0,11.647,11.647,11.618,11.6277,18300.0
2005-05-20 15:15:00,24.04,24.07,24.03,24.06,2600.0,11.6373,11.6519,11.6325,11.647,2600.0
2005-05-20 15:20:00,24.06,24.08,24.05,24.07,4300.0,11.647,11.6567,11.6422,11.6519,4300.0
2005-05-20 15:25:00,24.07,24.07,24.06,24.07,3300.0,11.6519,11.6519,11.647,11.6519,3300.0
2005-05-20 15:30:00,24.07,24.11,24.05,24.08,7400.0,11.6519,11.6712,11.6422,11.6567,7400.0
2005-05-20 15:35:00,24.08,24.08,24.07,24.08,5400.0,11.6567,11.6567,11.6519,11.6567,5400.0
2005-05-20 15:40:00,24.07,24.09,24.05,24.08,16300.0,11.6519,11.6615,11.6422,11.6567,16300.0
2005-05-20 15:45:00,24.07,24.08,24.04,24.07,5100.0,11.6519,11.6567,11.6373,11.6519,5100.0
2005-05-20 15:50:00,24.07,24.12,24.06,24.1,11600.0,11.6519,11.6761,11.647,11.6664,11600.0
2005-05-20 15:55:00,24.1,24.12,24.04,24.07,17900.0,11.6664,11.6761,11.6373,11.6519,17900.0
2005-05-23 09:30:00,23.65,23.73,23.5,23.61,63100.0,11.4485,11.4873,11.3759,11.4292,63100.0
2005-05-23 09:35:00,23.64,23.81,23.57,23.78,29000.0,11.4437,11.526,11.4098,11.5115,29000.0
2005-05-23 09:40:00,23.81,23.81,23.72,23.73,19600.0,11.526,11.526,11.4824,11.4873,19600.0
2005-05-23 09:45:00,23.72,23.75,23.67,23.68,13500.0,11.4824,11.497,11.4582,11.4631,13500.0
2005-05-23 09:50:00,23.68,23.68,23.63,23.65,10900.0,11.4631,11.4631,11.4389,11.4485,10900.0
2005-05-23 09:55:00,23.64,23.65,23.63,23.65,8800.0,11.4437,11.4485,11.4389,11.4485,8800.0
2005-05-23 10:00:00,23.65,23.66,23.64,23.66,6600.0,11.4485,11.4534,11.4437,11.4534,6600.0
2005-05-23 10:05:00,23.66,23.67,23.62,23.63,13500.0,11.4534,11.4582,11.434,11.4389,13500.0
2005-05-23 10:10:00,23.64,23.66,23.62,23.65,8200.0,11.4437,11.4534,11.434,11.4485,8200.0
2005-05-23 10:15:00,23.66,23.67,23.66,23.67,5800.0,11.4534,11.4582,11.4534,11.4582,5800.0
2005-05-23 10:20:00,23.66,23.68,23.66,23.68,4800.0,11.4534,11.4631,11.4534,11.4631,4800.0
2005-05-23 10:25:00,23.69,23.69,23.68,23.69,2700.0,11.4679,11.4679,11.4631,11.4679,2700.0
2005-05-23 10:30:00,23.69,23.78,23.68,23.78,9000.0,11.4679,11.5115,11.4631,11.5115,9000.0
2005-05-23 10:35:00,23.77,23.77,23.75,23.76,17400.0,11.5066,11.5066,11.497,11.5018,17400.0
2005-05-23 10:40:00,23.76,23.79,23.76,23.76,3700.0,11.5018,11.5163,11.5018,11.5018,3700.0
2005-05-23 10:45:00,23.77,23.82,23.77,23.79,28600.0,11.5066,11.5308,11.5066,11.5163,28600.0
2005-05-23 10:50:00,23.8,23.85,23.79,23.85,18600.0,11.5212,11.5454,11.5163,11.5454,18600.0
2005-05-23 10:55:00,23.84,23.85,23.81,23.81,21500.0,11.5405,11.5454,11.526,11.526,21500.0
2005-05-23 11:00:00,23.82,23.83,23.79,23.79,21500.0,11.5308,11.5357,11.5163,11.5163,21500.0
2005-05-23 11:05:00,23.81,23.83,23.78,23.81,30200.0,11.526,11.5357,11.5115,11.526,30200.0
2005-05-23 11:10:00,23.82,23.85,23.81,23.85,4700.0,11.5308,11.5454,11.526,11.5454,4700.0
2005-05-23 11:15:00,23.85,23.85,23.82,23.84,9000.0,11.5454,11.5454,11.5308,11.5405,9000.0
2005-05-23 11:20:00,23.85,23.86,23.83,23.83,18700.0,11.5454,11.5502,11.5357,11.5357,18700.0
2005-05-23 11:25:00,23.85,23.86,23.83,23.85,10100.0,11.5454,11.5502,11.5357,11.5454,10100.0
2005-05-23 11:30:00,23.85,23.85,23.81,23.84,9900.0,11.5454,11.5454,11.526,11.5405,9900.0
2005-05-23 11:35:00,23.83,23.84,23.79,23.79,9200.0,11.5357,11.5405,11.5163,11.5163,9200.0
2005-05-23 11:40:00,23.79,23.8,23.79,23.79,7600.0,11.5163,11.5212,11.5163,11.5163,7600.0
2005-05-23 11:45:00,23.78,23.81,23.78,23.8,10500.0,11.5115,11.526,11.5115,11.5212,10500.0
2005-05-23 11:50:00,23.8,23.81,23.79,23.8,1100.0,11.5212,11.526,11.5163,11.5212,1100.0
2005-05-23 11:55:00,23.8,23.8,23.79,23.79,4100.0,11.5212,11.5212,11.5163,11.5163,4100.0
2005-05-23 12:00:00,23.8,23.84,23.79,23.81,6100.0,11.5212,11.5405,11.5163,11.526,6100.0
2005-05-23 12:05:00,23.81,23.82,23.79,23.81,3700.0,11.526,11.5308,11.5163,11.526,3700.0
2005-05-23 12:10:00,23.8,23.82,23.8,23.8,3300.0,11.5212,11.5308,11.5212,11.5212,3300.0
2005-05-23 12:15:00,23.8,23.82,23.79,23.82,6600.0,11.5212,11.5308,11.5163,11.5308,6600.0
2005-05-23 12:20:00,23.8,23.81,23.79,23.79,5600.0,11.5212,11.526,11.5163,11.5163,5600.0
2005-05-23 12:25:00,23.79,23.8,23.79,23.79,2900.0,11.5163,11.5212,11.5163,11.5163,2900.0
2005-05-23 12:30:00,23.79,23.83,23.79,23.82,5800.0,11.5163,11.5357,11.5163,11.5308,5800.0
2005-05-23 12:35:00,23.83,23.84,23.83,23.83,3000.0,11.5357,11.5405,11.5357,11.5357,3000.0
2005-05-23 12:40:00,23.82,23.82,23.79,23.8,4900.0,11.5308,11.5308,11.5163,11.5212,4900.0
2005-05-23 12:45:00,23.8,23.82,23.78,23.8,5800.0,11.5212,11.5308,11.5115,11.5212,5800.0
2005-05-23 12:50:00,23.79,23.8,23.77,23.77,13300.0,11.5163,11.5212,11.5066,11.5066,13300.0
2005-05-23 12:55:00,23.77,23.78,23.75,23.77,38600.0,11.5066,11.5115,11.497,11.5066,38600.0
2005-05-23 13:00:00,23.78,23.78,23.76,23.77,14800.0,11.5115,11.5115,11.5018,11.5066,14800.0
2005-05-23 13:05:00,23.76,23.76,23.71,23.73,37600.0,11.5018,11.5018,11.4776,11.4873,37600.0
2005-05-23 13:10:00,23.73,23.73,23.72,23.73,1400.0,11.4873,11.4873,11.4824,11.4873,1400.0
2005-05-23 13:15:00,23.72,23.73,23.72,23.72,7300.0,11.4824,11.4873,11.4824,11.4824,7300.0
2005-05-23 13:20:00,23.72,23.76,23.72,23.72,17200.0,11.4824,11.5018,11.4824,11.4824,17200.0
2005-05-23 13:25:00,23.74,23.74,23.68,23.68,23100.0,11.4921,11.4921,11.4631,11.4631,23100.0
2005-05-23 13:30:00,23.68,23.73,23.67,23.71,24100.0,11.4631,11.4873,11.4582,11.4776,24100.0
2005-05-23 13:35:00,23.71,23.71,23.69,23.69,3000.0,11.4776,11.4776,11.4679,11.4679,3000.0
2005-05-23 13:40:00,23.7,23.7,23.67,23.67,6300.0,11.4727,11.4727,11.4582,11.4582,6300.0
2005-05-23 13:45:00,23.67,23.67,23.64,23.66,6400.0,11.4582,11.4582,11.4437,11.4534,6400.0
2005-05-23 13:50:00,23.65,23.67,23.65,23.66,2200.0,11.4485,11.4582,11.4485,11.4534,2200.0
2005-05-23 13:55:00,23.67,23.71,23.66,23.69,2900.0,11.4582,11.4776,11.4534,11.4679,2900.0
2005-05-23 14:00:00,23.7,23.7,23.67,23.68,2100.0,11.4727,11.4727,11.4582,11.4631,2100.0
2005-05-23 14:05:00,23.68,23.75,23.68,23.74,7100.0,11.4631,11.497,11.4631,11.4921,7100.0
2005-05-23 14:10:00,23.74,23.77,23.74,23.76,7300.0,11.4921,11.5066,11.4921,11.5018,7300.0
2005-05-23 14:15:00,23.76,23.82,23.75,23.82,9800.0,11.5018,11.5308,11.497,11.5308,9800.0
2005-05-23 14:20:00,23.81,23.81,23.8,23.81,6000.0,11.526,11.526,11.5212,11.526,6000.0
2005-05-23 14:25:00,23.81,23.81,23.77,23.78,5800.0,11.526,11.526,11.5066,11.5115,5800.0
2005-05-23 14:30:00,23.78,23.81,23.77,23.78,6600.0,11.5115,11.526,11.5066,11.5115,6600.0
2005-05-23 14:35:00,23.78,23.82,23.77,23.78,12700.0,11.5115,11.5308,11.5066,11.5115,12700.0
2005-05-23 14:40:00,23.8,23.82,23.78,23.79,6500.0,11.5212,11.5308,11.5115,11.5163,6500.0
2005-05-23 14:45:00,23.8,23.82,23.79,23.81,7900.0,11.5212,11.5308,11.5163,11.526,7900.0
2005-05-23 14:50:00,23.82,23.84,23.81,23.82,11500.0,11.5308,11.5405,11.526,11.5308,11500.0
2005-05-23 14:55:00,23.82,23.83,23.82,23.82,6700.0,11.5308,11.5357,11.5308,11.5308,6700.0
2005-05-23 15:00:00,23.82,23.82,23.81,23.81,9200.0,11.5308,11.5308,11.526,11.526,9200.0
2005-05-23 15:05:00,23.81,23.83,23.79,23.8,14700.0,11.526,11.5357,11.5163,11.5212,14700.0
2005-05-23 15:10:00,23.81,23.82,23.79,23.79,10100.0,11.526,11.5308,11.5163,11.5163,10100.0
2005-05-23 15:15:00,23.79,23.82,23.79,23.81,12600.0,11.5163,11.5308,11.5163,11.526,12600.0
2005-05-23 15:20:00,23.81,23.82,23.75,23.76,9700.0,11.526,11.5308,11.497,11.5018,9700.0
2005-05-23 15:25:00,23.76,23.76,23.74,23.75,11600.0,11.5018,11.5018,11.4921,11.497,11600.0
2005-05-23 15:30:00,23.75,23.79,23.75,23.78,10900.0,11.497,11.5163,11.497,11.5115,10900.0
2005-05-23 15:35:00,23.78,23.81,23.77,23.78,10200.0,11.5115,11.526,11.5066,11.5115,10200.0
2005-05-23 15:40:00,23.79,23.79,23.72,23.75,20400.0,11.5163,11.5163,11.4824,11.497,20400.0
2005-05-23 15:45:00,23.75,23.75,23.71,23.71,11400.0,11.497,11.497,11.4776,11.4776,11400.0
2005-05-23 15:50:00,23.7,23.71,23.65,23.66,19000.0,11.4727,11.4776,11.4485,11.4534,19000.0
2005-05-23 15:55:00,23.66,23.74,23.65,23.74,12000.0,11.4534,11.4921,11.4485,11.4921,12000.0
2005-05-24 09:30:00,23.68,23.74,23.65,23.65,29900.0,11.4631,11.4921,11.4485,11.4485,29900.0
2005-05-24 09:35:00,23.64,23.67,23.61,23.61,4200.0,11.4437,11.4582,11.4292,11.4292,4200.0
2005-05-24 09:40:00,23.61,23.64,23.59,23.6,5600.0,11.4292,11.4437,11.4195,11.4243,5600.0
2005-05-24 09:45:00,23.59,23.64,23.59,23.63,2500.0,11.4195,11.4437,11.4195,11.4389,2500.0
2005-05-24 09:50:00,23.62,23.62,23.55,23.56,4900.0,11.434,11.434,11.4001,11.405,4900.0
2005-05-24 09:55:00,23.56,23.58,23.56,23.57,2200.0,11.405,11.4147,11.405,11.4098,2200.0
2005-05-24 10:00:00,23.58,23.58,23.56,23.56,2600.0,11.4147,11.4147,11.405,11.405,2600.0
2005-05-24 10:05:00,23.56,23.56,23.55,23.55,7600.0,11.405,11.405,11.4001,11.4001,7600.0
2005-05-24 10:10:00,23.55,23.56,23.55,23.56,5700.0,11.4001,11.405,11.4001,11.405,5700.0
2005-05-24 10:15:00,23.56,23.58,23.55,23.58,7100.0,11.405,11.4147,11.4001,11.4147,7100.0
2005-05-24 10:20:00,23.58,23.65,23.58,23.65,7700.0,11.4147,11.4485,11.4147,11.4485,7700.0
2005-05-24 10:25:00,23.65,23.66,23.64,23.64,4200.0,11.4485,11.4534,11.4437,11.4437,4200.0
2005-05-24 10:30:00,23.63,23.65,23.62,23.62,6400.0,11.4389,11.4485,11.434,11.434,6400.0
2005-05-24 10:35:00,23.62,23.62,23.57,23.59,6100.0,11.434,11.434,11.4098,11.4195,6100.0
2005-05-24 10:40:00,23.59,23.6,23.57,23.58,4900.0,11.4195,11.4243,11.4098,11.4147,4900.0
2005-05-24 10:45:00,23.57,23.58,23.56,23.57,5500.0,11.4098,11.4147,11.405,11.4098,5500.0
2005-05-24 10:50:00,23.56,23.59,23.56,23.58,7700.0,11.405,11.4195,11.405,11.4147,7700.0
2005-05-24 10:55:00,23.58,23.59,23.54,23.54,11400.0,11.4147,11.4195,11.3953,11.3953,11400.0
2005-05-24 11:00:00,23.54,23.63,23.54,23.58,10700.0,11.3953,11.4389,11.3953,11.4147,10700.0
2005-05-24 11:05:00,23.58,23.67,23.58,23.64,12000.0,11.4147,11.4582,11.4147,11.4437,12000.0
2005-05-24 11:10:00,23.64,23.64,23.59,23.61,6000.0,11.4437,11.4437,11.4195,11.4292,6000.0
2005-05-24 11:15:00,23.6,23.68,23.6,23.61,5100.0,11.4243,11.4631,11.4243,11.4292,5100.0
2005-05-24 11:20:00,23.62,23.63,23.61,23.62,3600.0,11.434,11.4389,11.4292,11.434,3600.0
2005-05-24 11:25:00,23.62,23.64,23.62,23.62,5800.0,11.434,11.4437,11.434,11.434,5800.0
2005-05-24 11:30:00,23.62,23.65,23.62,23.65,2300.0,11.434,11.4485,11.434,11.4485,2300.0
2005-05-24 11:35:00,23.63,23.64,23.61,23.61,3600.0,11.4389,11.4437,11.4292,11.4292,3600.0
2005-05-24 11:40:00,23.62,23.63,23.61,23.61,2000.0,11.434,11.4389,11.4292,11.4292,2000.0
2005-05-24 11:45:00,23.61,23.64,23.59,23.64,10100.0,11.4292,11.4437,11.4195,11.4437,10100.0
2005-05-24 11:50:00,23.62,23.62,23.58,23.59,5300.0,11.434,11.434,11.4147,11.4195,5300.0
2005-05-24 11:55:00,23.6,23.6,23.58,23.6,3400.0,11.4243,11.4243,11.4147,11.4243,3400.0
2005-05-24 12:00:00,23.61,23.66,23.61,23.66,4500.0,11.4292,11.4534,11.4292,11.4534,4500.0
2005-05-24 12:05:00,23.64,23.66,23.64,23.64,7700.0,11.4437,11.4534,11.4437,11.4437,7700.0
2005-05-24 12:10:00,23.65,23.66,23.64,23.65,2000.0,11.4485,11.4534,11.4437,11.4485,2000.0
2005-05-24 12:15:00,23.65,23.66,23.65,23.65,7100.0,11.4485,11.4534,11.4485,11.4485,7100.0
2005-05-24 12:20:00,23.65,23.65,23.63,23.63,4100.0,11.4485,11.4485,11.4389,11.4389,4100.0
2005-05-24 12:25:00,23.64,23.64,23.63,23.64,900.0,11.4437,11.4437,11.4389,11.4437,900.0
2005-05-24 12:30:00,23.63,23.66,23.63,23.66,9200.0,11.4389,11.4534,11.4389,11.4534,9200.0
2005-05-24 12:35:00,23.67,23.67,23.65,23.66,3300.0,11.4582,11.4582,11.4485,11.4534,3300.0
2005-05-24 12:40:00,23.67,23.67,23.65,23.66,3200.0,11.4582,11.4582,11.4485,11.4534,3200.0
2005-05-24 12:45:00,23.66,23.69,23.65,23.69,10500.0,11.4534,11.4679,11.4485,11.4679,10500.0
2005-05-24 12:50:00,23.69,23.7,23.68,23.68,7700.0,11.4679,11.4727,11.4631,11.4631,7700.0
2005-05-24 12:55:00,23.68,23.7,23.68,23.69,3900.0,11.4631,11.4727,11.4631,11.4679,3900.0
2005-05-24 13:00:00,23.69,23.7,23.68,23.68,8000.0,11.4679,11.4727,11.4631,11.4631,8000.0
2005-05-24 13:05:00,23.69,23.7,23.68,23.69,7000.0,11.4679,11.4727,11.4631,11.4679,7000.0
2005-05-24 13:10:00,23.69,23.69,23.66,23.66,3200.0,11.4679,11.4679,11.4534,11.4534,3200.0
2005-05-24 13:15:00,23.67,23.68,23.66,23.66,12000.0,11.4582,11.4631,11.4534,11.4534,12000.0
2005-05-24 13:20:00,23.66,23.68,23.66,23.67,3700.0,11.4534,11.4631,11.4534,11.4582,3700.0
2005-05-24 13:25:00,23.68,23.69,23.67,23.68,5800.0,11.4631,11.4679,11.4582,11.4631,5800.0
2005-05-24 13:30:00,23.68,23.69,23.66,23.67,4800.0,11.4631,11.4679,11.4534,11.4582,4800.0
2005-05-24 13:35:00,23.68,23.68,23.67,23.68,3000.0,11.4631,11.4631,11.4582,11.4631,3000.0
2005-05-24 13:40:00,23.68,23.69,23.67,23.68,1600.0,11.4631,11.4679,11.4582,11.4631,1600.0
2005-05-24 13:45:00,23.68,23.7,23.68,23.68,7500.0,11.4631,11.4727,11.4631,11.4631,7500.0
2005-05-24 13:50:00,23.69,23.69,23.67,23.68,2300.0,11.4679,11.4679,11.4582,11.4631,2300.0
2005-05-24 13:55:00,23.68,23.68,23.66,23.67,2500.0,11.4631,11.4631,11.4534,11.4582,2500.0
2005-05-24 14:00:00,23.67,23.71,23.65,23.66,15900.0,11.4582,11.4776,11.4485,11.4534,15900.0
2005-05-24 14:05:00,23.66,23.73,23.66,23.7,3500.0,11.4534,11.4873,11.4534,11.4727,3500.0
2005-05-24 14:10:00,23.71,23.72,23.67,23.68,7900.0,11.4776,11.4824,11.4582,11.4631,7900.0
2005-05-24 14:15:00,23.71,23.71,23.68,23.7,6900.0,11.4776,11.4776,11.4631,11.4727,6900.0
2005-05-24 14:20:00,23.68,23.72,23.68,23.72,6500.0,11.4631,11.4824,11.4631,11.4824,6500.0
2005-05-24 14:25:00,23.71,23.71,23.69,23.69,4500.0,11.4776,11.4776,11.4679,11.4679,4500.0
2005-05-24 14:30:00,23.7,23.72,23.69,23.7,5100.0,11.4727,11.4824,11.4679,11.4727,5100.0
2005-05-24 14:35:00,23.7,23.7,23.68,23.68,3100.0,11.4727,11.4727,11.4631,11.4631,3100.0
2005-05-24 14:40:00,23.68,23.69,23.67,23.68,5900.0,11.4631,11.4679,11.4582,11.4631,5900.0
2005-05-24 14:45:00,23.67,23.71,23.67,23.69,10700.0,11.4582,11.4776,11.4582,11.4679,10700.0
2005-05-24 14:50:00,23.7,23.7,23.69,23.7,1100.0,11.4727,11.4727,11.4679,11.4727,1100.0
2005-05-24 14:55:00,23.7,23.74,23.7,23.74,4700.0,11.4727,11.4921,11.4727,11.4921,4700.0
2005-05-24 15:00:00,23.73,23.75,23.72,23.73,8400.0,11.4873,11.497,11.4824,11.4873,8400.0
2005-05-24 15:05:00,23.73,23.76,23.73,23.76,9400.0,11.4873,11.5018,11.4873,11.5018,9400.0
2005-05-24 15:10:00,23.77,23.8,23.77,23.79,9500.0,11.5066,11.5212,11.5066,11.5163,9500.0
2005-05-24 15:15:00,23.78,23.8,23.78,23.79,5500.0,11.5115,11.5212,11.5115,11.5163,5500.0
2005-05-24 15:20:00,23.78,23.82,23.78,23.81,8800.0,11.5115,11.5308,11.5115,11.526,8800.0
2005-05-24 15:25:00,23.83,23.88,23.78,23.84,19000.0,11.5357,11.5599,11.5115,11.5405,19000.0
2005-05-24 15:30:00,23.84,23.84,23.83,23.83,4500.0,11.5405,11.5405,11.5357,11.5357,4500.0
2005-05-24 15:35:00,23.83,23.87,23.83,23.87,14900.0,11.5357,11.555,11.5357,11.555,14900.0
2005-05-24 15:40:00,23.88,23.88,23.83,23.84,26600.0,11.5599,11.5599,11.5357,11.5405,26600.0
2005-05-24 15:45:00,23.83,23.86,23.82,23.84,27500.0,11.5357,11.5502,11.5308,11.5405,27500.0
2005-05-24 15:50:00,23.84,23.85,23.8,23.82,29600.0,11.5405,11.5454,11.5212,11.5308,29600.0
2005-05-24 15:55:00,23.82,23.87,23.82,23.85,35400.0,11.5308,11.555,11.5308,11.5454,35400.0
2005-05-25 09:30:00,23.96,23.96,23.69,23.74,15100.0,11.5986,11.5986,11.4679,11.4921,15100.0
2005-05-25 09:35:00,23.74,23.74,23.71,23.71,1700.0,11.4921,11.4921,11.4776,11.4776,1700.0
2005-05-25 09:40:00,23.71,23.72,23.69,23.72,3400.0,11.4776,11.4824,11.4679,11.4824,3400.0
2005-05-25 09:45:00,23.75,23.75,23.72,23.74,2700.0,11.497,11.497,11.4824,11.4921,2700.0
2005-05-25 09:50:00,23.74,23.74,23.72,23.72,5800.0,11.4921,11.4921,11.4824,11.4824,5800.0
2005-05-25 09:55:00,23.72,23.73,23.63,23.64,14800.0,11.4824,11.4873,11.4389,11.4437,14800.0
2005-05-25 10:00:00,23.65,23.68,23.59,23.66,7100.0,11.4485,11.4631,11.4195,11.4534,7100.0
2005-05-25 10:05:00,23.69,23.69,23.63,23.64,5100.0,11.4679,11.4679,11.4389,11.4437,5100.0
2005-05-25 10:10:00,23.62,23.63,23.61,23.63,1700.0,11.434,11.4389,11.4292,11.4389,1700.0
2005-05-25 10:15:00,23.61,23.62,23.6,23.62,1300.0,11.4292,11.434,11.4243,11.434,1300.0
2005-05-25 10:20:00,23.6,23.61,23.6,23.61,8200.0,11.4243,11.4292,11.4243,11.4292,8200.0
2005-05-25 10:25:00,23.62,23.65,23.6,23.65,7500.0,11.434,11.4485,11.4243,11.4485,7500.0
2005-05-25 10:30:00,23.64,23.64,23.61,23.62,4600.0,11.4437,11.4437,11.4292,11.434,4600.0
2005-05-25 10:35:00,23.61,23.62,23.6,23.6,9000.0,11.4292,11.434,11.4243,11.4243,9000.0
2005-05-25 10:40:00,23.6,23.62,23.6,23.61,4500.0,11.4243,11.434,11.4243,11.4292,4500.0
2005-05-25 10:45:00,23.6,23.62,23.6,23.62,2600.0,11.4243,11.434,11.4243,11.434,2600.0
2005-05-25 10:50:00,23.62,23.64,23.62,23.64,2300.0,11.434,11.4437,11.434,11.4437,2300.0
2005-05-25 10:55:00,23.64,23.66,23.64,23.65,8100.0,11.4437,11.4534,11.4437,11.4485,8100.0
2005-05-25 11:00:00,23.65,23.68,23.65,23.66,2900.0,11.4485,11.4631,11.4485,11.4534,2900.0
2005-05-25 11:05:00,23.67,23.68,23.66,23.67,3300.0,11.4582,11.4631,11.4534,11.4582,3300.0
2005-05-25 11:10:00,23.66,23.7,23.66,23.67,6900.0,11.4534,11.4727,11.4534,11.4582,6900.0
2005-05-25 11:15:00,23.67,23.68,23.65,23.66,7000.0,11.4582,11.4631,11.4485,11.4534,7000.0
2005-05-25 11:20:00,23.68,23.7,23.67,23.7,1800.0,11.4631,11.4727,11.4582,11.4727,1800.0
2005-05-25 11:25:00,23.7,23.74,23.68,23.71,10100.0,11.4727,11.4921,11.4631,11.4776,10100.0
2005-05-25 11:30:00,23.73,23.74,23.71,23.73,5800.0,11.4873,11.4921,11.4776,11.4873,5800.0
2005-05-25 11:35:00,23.73,23.74,23.71,23.72,2300.0,11.4873,11.4921,11.4776,11.4824,2300.0
2005-05-25 11:40:00,23.72,23.73,23.72,23.72,1600.0,11.4824,11.4873,11.4824,11.4824,1600.0
2005-05-25 11:45:00,23.72,23.73,23.71,23.71,3100.0,11.4824,11.4873,11.4776,11.4776,3100.0
2005-05-25 11:50:00,23.72,23.72,23.7,23.71,3200.0,11.4824,11.4824,11.4727,11.4776,3200.0
2005-05-25 11:55:00,23.71,23.72,23.71,23.71,800.0,11.4776,11.4824,11.4776,11.4776,800.0
2005-05-25 12:00:00,23.71,23.73,23.7,23.71,2100.0,11.4776,11.4873,11.4727,11.4776,2100.0
2005-05-25 12:05:00,23.71,23.75,23.71,23.75,5100.0,11.4776,11.497,11.4776,11.497,5100.0
2005-05-25 12:10:00,23.74,23.75,23.74,23.75,1300.0,11.4921,11.497,11.4921,11.497,1300.0
2005-05-25 12:15:00,23.74,23.75,23.74,23.75,1400.0,11.4921,11.497,11.4921,11.497,1400.0
2005-05-25 12:20:00,23.75,23.76,23.74,23.75,3500.0,11.497,11.5018,11.4921,11.497,3500.0
2005-05-25 12:25:00,23.74,23.74,23.74,23.74,1800.0,11.4921,11.4921,11.4921,11.4921,1800.0
2005-05-25 12:30:00,23.74,23.76,23.74,23.75,5300.0,11.4921,11.5018,11.4921,11.497,5300.0
2005-05-25 12:35:00,23.74,23.75,23.74,23.75,800.0,11.4921,11.497,11.4921,11.497,800.0
2005-05-25 12:40:00,23.76,23.77,23.75,23.76,7800.0,11.5018,11.5066,11.497,11.5018,7800.0
2005-05-25 12:45:00,23.76,23.77,23.75,23.76,5700.0,11.5018,11.5066,11.497,11.5018,5700.0
2005-05-25 12:50:00,23.75,23.75,23.73,23.73,2500.0,11.497,11.497,11.4873,11.4873,2500.0
2005-05-25 12:55:00,23.73,23.74,23.73,23.73,700.0,11.4873,11.4921,11.4873,11.4873,700.0
2005-05-25 13:00:00,23.73,23.74,23.73,23.73,900.0,11.4873,11.4921,11.4873,11.4873,900.0
2005-05-25 13:05:00,23.73,23.73,23.71,23.72,8000.0,11.4873,11.4873,11.4776,11.4824,8000.0
2005-05-25 13:10:00,23.72,23.72,23.72,23.72,2200.0,11.4824,11.4824,11.4824,11.4824,2200.0
2005-05-25 13:15:00,23.73,23.73,23.71,23.72,4000.0,11.4873,11.4873,11.4776,11.4824,4000.0
2005-05-25 13:20:00,23.71,23.72,23.7,23.7,4200.0,11.4776,11.4824,11.4727,11.4727,4200.0
2005-05-25 13:25:00,23.7,23.71,23.68,23.69,5000.0,11.4727,11.4776,11.4631,11.4679,5000.0
2005-05-25 13:30:00,23.69,23.69,23.67,23.68,4800.0,11.4679,11.4679,11.4582,11.4631,4800.0
2005-05-25 13:35:00,23.68,23.69,23.68,23.69,500.0,11.4631,11.4679,11.4631,11.4679,500.0
2005-05-25 13:40:00,23.68,23.7,23.68,23.69,5100.0,11.4631,11.4727,11.4631,11.4679,5100.0
2005-05-25 13:45:00,23.69,23.7,23.68,23.7,5600.0,11.4679,11.4727,11.4631,11.4727,5600.0
2005-05-25 13:50:00,23.69,23.7,23.69,23.7,1400.0,11.4679,11.4727,11.4679,11.4727,1400.0
2005-05-25 13:55:00,23.69,23.74,23.69,23.72,3400.0,11.4679,11.4921,11.4679,11.4824,3400.0
2005-05-25 14:00:00,23.72,23.72,23.7,23.7,2800.0,11.4824,11.4824,11.4727,11.4727,2800.0
2005-05-25 14:05:00,23.69,23.74,23.69,23.74,2900.0,11.4679,11.4921,11.4679,11.4921,2900.0
2005-05-25 14:10:00,23.75,23.75,23.73,23.74,6000.0,11.497,11.497,11.4873,11.4921,6000.0
2005-05-25 14:15:00,23.74,23.75,23.74,23.74,1000.0,11.4921,11.497,11.4921,11.4921,1000.0
2005-05-25 14:20:00,23.74,23.74,23.73,23.73,4000.0,11.4921,11.4921,11.4873,11.4873,4000.0
2005-05-25 14:25:00,23.75,23.8,23.74,23.8,10400.0,11.497,11.5212,11.4921,11.5212,10400.0
2005-05-25 14:30:00,23.81,23.86,23.81,23.83,19300.0,11.526,11.5502,11.526,11.5357,19300.0
2005-05-25 14:35:00,23.83,23.83,23.77,23.78,12600.0,11.5357,11.5357,11.5066,11.5115,12600.0
2005-05-25 14:40:00,23.79,23.83,23.78,23.79,6500.0,11.5163,11.5357,11.5115,11.5163,6500.0
2005-05-25 14:45:00,23.81,23.84,23.8,23.84,5000.0,11.526,11.5405,11.5212,11.5405,5000.0
2005-05-25 14:50:00,23.82,23.83,23.82,23.82,1200.0,11.5308,11.5357,11.5308,11.5308,1200.0
2005-05-25 14:55:00,23.81,23.85,23.78,23.78,19500.0,11.526,11.5454,11.5115,11.5115,19500.0
2005-05-25 15:00:00,23.78,23.79,23.75,23.76,5900.0,11.5115,11.5163,11.497,11.5018,5900.0
2005-05-25 15:05:00,23.75,23.77,23.75,23.75,5700.0,11.497,11.5066,11.497,11.497,5700.0
2005-05-25 15:10:00,23.75,23.78,23.75,23.77,5700.0,11.497,11.5115,11.497,11.5066,5700.0
2005-05-25 15:15:00,23.77,23.78,23.75,23.76,6400.0,11.5066,11.5115,11.497,11.5018,6400.0
2005-05-25 15:20:00,23.76,23.77,23.75,23.76,7600.0,11.5018,11.5066,11.497,11.5018,7600.0
2005-05-25 15:25:00,23.76,23.77,23.74,23.74,5600.0,11.5018,11.5066,11.4921,11.4921,5600.0
2005-05-25 15:30:00,23.75,23.77,23.73,23.77,9200.0,11.497,11.5066,11.4873,11.5066,9200.0
2005-05-25 15:35:00,23.76,23.81,23.76,23.78,12300.0,11.5018,11.526,11.5018,11.5115,12300.0
2005-05-25 15:40:00,23.78,23.78,23.73,23.75,10600.0,11.5115,11.5115,11.4873,11.497,10600.0
2005-05-25 15:45:00,23.75,23.76,23.74,23.74,8600.0,11.497,11.5018,11.4921,11.4921,8600.0
2005-05-25 15:50:00,23.74,23.75,23.71,23.73,11600.0,11.4921,11.497,11.4776,11.4873,11600.0
2005-05-25 15:55:00,23.73,23.77,23.73,23.76,17500.0,11.4873,11.5066,11.4873,11.5018,17500.0
2005-05-26 09:30:00,23.62,23.9,23.62,23.84,39100.0,11.434,11.5696,11.434,11.5405,39100.0
2005-05-26 09:35:00,23.86,23.86,23.72,23.73,8500.0,11.5502,11.5502,11.4824,11.4873,8500.0
2005-05-26 09:40:00,23.74,23.77,23.72,23.74,5700.0,11.4921,11.5066,11.4824,11.4921,5700.0
2005-05-26 09:45:00,23.72,23.74,23.72,23.73,4900.0,11.4824,11.4921,11.4824,11.4873,4900.0
2005-05-26 09:50:00,23.73,23.73,23.72,23.72,2100.0,11.4873,11.4873,11.4824,11.4824,2100.0
2005-05-26 09:55:00,23.72,23.72,23.71,23.72,2900.0,11.4824,11.4824,11.4776,11.4824,2900.0
2005-05-26 10:00:00,23.72,23.75,23.72,23.74,4300.0,11.4824,11.497,11.4824,11.4921,4300.0
2005-05-26 10:05:00,23.74,23.77,23.74,23.77,8400.0,11.4921,11.5066,11.4921,11.5066,8400.0
2005-05-26 10:10:00,23.78,23.79,23.77,23.77,2800.0,11.5115,11.5163,11.5066,11.5066,2800.0
2005-05-26 10:15:00,23.78,23.85,23.78,23.85,9800.0,11.5115,11.5454,11.5115,11.5454,9800.0
2005-05-26 10:20:00,23.85,23.87,23.82,23.83,5600.0,11.5454,11.555,11.5308,11.5357,5600.0
2005-05-26 10:25:00,23.83,23.88,23.82,23.85,6900.0,11.5357,11.5599,11.5308,11.5454,6900.0
2005-05-26 10:30:00,23.86,23.88,23.85,23.85,4100.0,11.5502,11.5599,11.5454,11.5454,4100.0
2005-05-26 10:35:00,23.86,23.86,23.81,23.83,5200.0,11.5502,11.5502,11.526,11.5357,5200.0
2005-05-26 10:40:00,23.82,23.83,23.81,23.83,1200.0,11.5308,11.5357,11.526,11.5357,1200.0
2005-05-26 10:45:00,23.82,23.85,23.82,23.85,3600.0,11.5308,11.5454,11.5308,11.5454,3600.0
2005-05-26 10:50:00,23.82,23.85,23.82,23.85,7400.0,11.5308,11.5454,11.5308,11.5454,7400.0
2005-05-26 10:55:00,23.85,23.9,23.84,23.88,4900.0,11.5454,11.5696,11.5405,11.5599,4900.0
2005-05-26 11:00:00,23.88,23.89,23.85,23.86,11600.0,11.5599,11.5647,11.5454,11.5502,11600.0
2005-05-26 11:05:00,23.87,23.87,23.85,23.86,11400.0,11.555,11.555,11.5454,11.5502,11400.0
2005-05-26 11:10:00,23.86,23.89,23.85,23.89,5700.0,11.5502,11.5647,11.5454,11.5647,5700.0
2005-05-26 11:15:00,23.87,23.9,23.87,23.9,2500.0,11.555,11.5696,11.555,11.5696,2500.0
2005-05-26 11:20:00,23.9,23.9,23.87,23.89,2500.0,11.5696,11.5696,11.555,11.5647,2500.0
2005-05-26 11:25:00,23.88,23.89,23.87,23.89,1400.0,11.5599,11.5647,11.555,11.5647,1400.0
2005-05-26 11:30:00,23.88,23.9,23.88,23.89,1900.0,11.5599,11.5696,11.5599,11.5647,1900.0
2005-05-26 11:35:00,23.88,23.9,23.88,23.89,3600.0,11.5599,11.5696,11.5599,11.5647,3600.0
2005-05-26 11:40:00,23.92,23.92,23.86,23.86,6200.0,11.5792,11.5792,11.5502,11.5502,6200.0
2005-05-26 11:45:00,23.87,23.88,23.87,23.88,3000.0,11.555,11.5599,11.555,11.5599,3000.0
2005-05-26 11:50:00,23.88,23.9,23.88,23.88,3200.0,11.5599,11.5696,11.5599,11.5599,3200.0
2005-05-26 11:55:00,23.89,23.91,23.89,23.91,4800.0,11.5647,11.5744,11.5647,11.5744,4800.0
2005-05-26 12:00:00,23.9,23.91,23.89,23.91,8800.0,11.5696,11.5744,11.5647,11.5744,8800.0
2005-05-26 12:05:00,23.9,23.91,23.89,23.9,7400.0,11.5696,11.5744,11.5647,11.5696,7400.0
2005-05-26 12:10:00,23.91,23.91,23.89,23.89,4600.0,11.5744,11.5744,11.5647,11.5647,4600.0
2005-05-26 12:15:00,23.89,23.89,23.88,23.89,2400.0,11.5647,11.5647,11.5599,11.5647,2400.0
2005-05-26 12:20:00,23.89,23.92,23.89,23.92,1800.0,11.5647,11.5792,11.5647,11.5792,1800.0
2005-05-26 12:25:00,23.92,23.92,23.91,23.91,1400.0,11.5792,11.5792,11.5744,11.5744,1400.0
2005-05-26 12:30:00,23.91,23.91,23.89,23.89,3800.0,11.5744,11.5744,11.5647,11.5647,3800.0
2005-05-26 12:35:00,23.9,23.92,23.9,23.91,1300.0,11.5696,11.5792,11.5696,11.5744,1300.0
2005-05-26 12:40:00,23.9,23.93,23.9,23.92,2200.0,11.5696,11.5841,11.5696,11.5792,2200.0
2005-05-26 12:45:00,23.92,23.92,23.91,23.92,2800.0,11.5792,11.5792,11.5744,11.5792,2800.0
2005-05-26 12:50:00,23.93,23.93,23.92,23.92,6700.0,11.5841,11.5841,11.5792,11.5792,6700.0
2005-05-26 12:55:00,23.91,23.92,23.9,23.9,2000.0,11.5744,11.5792,11.5696,11.5696,2000.0
2005-05-26 13:00:00,23.91,23.91,23.89,23.89,3900.0,11.5744,11.5744,11.5647,11.5647,3900.0
2005-05-26 13:05:00,23.89,23.9,23.89,23.9,3000.0,11.5647,11.5696,11.5647,11.5696,3000.0
2005-05-26 13:10:00,23.89,23.89,23.88,23.89,2400.0,11.5647,11.5647,11.5599,11.5647,2400.0
2005-05-26 13:15:00,23.88,23.88,23.85,23.85,5200.0,11.5599,11.5599,11.5454,11.5454,5200.0
2005-05-26 13:20:00,23.84,23.85,23.83,23.84,5000.0,11.5405,11.5454,11.5357,11.5405,5000.0
2005-05-26 13:25:00,23.85,23.85,23.83,23.84,1500.0,11.5454,11.5454,11.5357,11.5405,1500.0
2005-05-26 13:30:00,23.85,23.85,23.84,23.85,4000.0,11.5454,11.5454,11.5405,11.5454,4000.0
2005-05-26 13:35:00,23.85,23.86,23.84,23.85,9000.0,11.5454,11.5502,11.5405,11.5454,9000.0
2005-05-26 13:40:00,23.85,23.85,23.84,23.85,1000.0,11.5454,11.5454,11.5405,11.5454,1000.0
2005-05-26 13:45:00,23.85,23.85,23.84,23.84,1900.0,11.5454,11.5454,11.5405,11.5405,1900.0
2005-05-26 13:50:00,23.85,23.85,23.84,23.84,1700.0,11.5454,11.5454,11.5405,11.5405,1700.0
2005-05-26 13:55:00,23.85,23.85,23.84,23.85,2300.0,11.5454,11.5454,11.5405,11.5454,2300.0
2005-05-26 14:00:00,23.85,23.85,23.84,23.84,1600.0,11.5454,11.5454,11.5405,11.5405,1600.0
2005-05-26 14:05:00,23.84,23.85,23.84,23.85,6100.0,11.5405,11.5454,11.5405,11.5454,6100.0
2005-05-26 14:10:00,23.84,23.86,23.84,23.86,2300.0,11.5405,11.5502,11.5405,11.5502,2300.0
2005-05-26 14:15:00,23.86,23.87,23.84,23.86,4000.0,11.5502,11.555,11.5405,11.5502,4000.0
2005-05-26 14:20:00,23.84,23.85,23.84,23.85,1400.0,11.5405,11.5454,11.5405,11.5454,1400.0
2005-05-26 14:25:00,23.84,23.86,23.83,23.83,11200.0,11.5405,11.5502,11.5357,11.5357,11200.0
2005-05-26 14:30:00,23.84,23.84,23.83,23.84,2200.0,11.5405,11.5405,11.5357,11.5405,2200.0
2005-05-26 14:35:00,23.84,23.84,23.8,23.8,5600.0,11.5405,11.5405,11.5212,11.5212,5600.0
2005-05-26 14:40:00,23.8,23.84,23.8,23.84,2500.0,11.5212,11.5405,11.5212,11.5405,2500.0
2005-05-26 14:45:00,23.83,23.84,23.83,23.84,1300.0,11.5357,11.5405,11.5357,11.5405,1300.0
2005-05-26 14:50:00,23.85,23.85,23.83,23.83,2900.0,11.5454,11.5454,11.5357,11.5357,2900.0
2005-05-26 14:55:00,23.82,23.83,23.82,23.82,1900.0,11.5308,11.5357,11.5308,11.5308,1900.0
2005-05-26 15:00:00,23.82,23.83,23.79,23.79,13600.0,11.5308,11.5357,11.5163,11.5163,13600.0
2005-05-26 15:05:00,23.79,23.81,23.78,23.81,5200.0,11.5163,11.526,11.5115,11.526,5200.0
2005-05-26 15:10:00,23.81,23.83,23.81,23.83,2900.0,11.526,11.5357,11.526,11.5357,2900.0
2005-05-26 15:15:00,23.84,23.84,23.83,23.83,6700.0,11.5405,11.5405,11.5357,11.5357,6700.0
2005-05-26 15:20:00,23.83,23.86,23.82,23.86,7500.0,11.5357,11.5502,11.5308,11.5502,7500.0
2005-05-26 15:25:00,23.86,23.86,23.84,23.84,1900.0,11.5502,11.5502,11.5405,11.5405,1900.0
2005-05-26 15:30:00,23.84,23.87,23.84,23.86,5500.0,11.5405,11.555,11.5405,11.5502,5500.0
2005-05-26 15:35:00,23.87,23.88,23.86,23.86,6600.0,11.555,11.5599,11.5502,11.5502,6600.0
2005-05-26 15:40:00,23.87,23.87,23.84,23.85,8300.0,11.555,11.555,11.5405,11.5454,8300.0
2005-05-26 15:45:00,23.85,23.86,23.84,23.85,4900.0,11.5454,11.5502,11.5405,11.5454,4900.0
2005-05-26 15:50:00,23.84,23.84,23.81,23.82,9100.0,11.5405,11.5405,11.526,11.5308,9100.0
2005-05-26 15:55:00,23.82,23.83,23.8,23.83,19900.0,11.5308,11.5357,11.5212,11.5357,19900.0
2005-05-27 09:30:00,23.73,23.88,23.71,23.71,13700.0,11.4873,11.5599,11.4776,11.4776,13700.0
2005-05-27 09:35:00,23.72,23.76,23.72,23.75,1100.0,11.4824,11.5018,11.4824,11.497,1100.0
2005-05-27 09:40:00,23.75,23.76,23.7,23.72,3300.0,11.497,11.5018,11.4727,11.4824,3300.0
2005-05-27 09:45:00,23.74,23.81,23.74,23.78,2800.0,11.4921,11.526,11.4921,11.5115,2800.0
2005-05-27 09:50:00,23.76,23.77,23.73,23.73,1500.0,11.5018,11.5066,11.4873,11.4873,1500.0
2005-05-27 09:55:00,23.74,23.79,23.74,23.79,2700.0,11.4921,11.5163,11.4921,11.5163,2700.0
2005-05-27 10:00:00,23.78,23.79,23.74,23.74,2800.0,11.5115,11.5163,11.4921,11.4921,2800.0
2005-05-27 10:05:00,23.74,23.77,23.73,23.77,3000.0,11.4921,11.5066,11.4873,11.5066,3000.0
2005-05-27 10:10:00,23.76,23.76,23.75,23.75,4700.0,11.5018,11.5018,11.497,11.497,4700.0
2005-05-27 10:15:00,23.76,23.76,23.75,23.75,700.0,11.5018,11.5018,11.497,11.497,700.0
2005-05-27 10:20:00,23.75,23.78,23.75,23.77,2600.0,11.497,11.5115,11.497,11.5066,2600.0
2005-05-27 10:25:00,23.75,23.79,23.75,23.77,2600.0,11.497,11.5163,11.497,11.5066,2600.0
2005-05-27 10:30:00,23.76,23.8,23.76,23.76,3400.0,11.5018,11.5212,11.5018,11.5018,3400.0
2005-05-27 10:35:00,23.77,23.8,23.77,23.8,3500.0,11.5066,11.5212,11.5066,11.5212,3500.0
2005-05-27 10:40:00,23.8,23.81,23.79,23.79,5400.0,11.5212,11.526,11.5163,11.5163,5400.0
2005-05-27 10:45:00,23.79,23.8,23.74,23.75,8300.0,11.5163,11.5212,11.4921,11.497,8300.0
2005-05-27 10:50:00,23.75,23.77,23.74,23.77,2800.0,11.497,11.5066,11.4921,11.5066,2800.0
2005-05-27 10:55:00,23.77,23.78,23.77,23.78,500.0,11.5066,11.5115,11.5066,11.5115,500.0
2005-05-27 11:00:00,23.77,23.78,23.77,23.78,3000.0,11.5066,11.5115,11.5066,11.5115,3000.0
2005-05-27 11:05:00,23.78,23.79,23.77,23.78,3400.0,11.5115,11.5163,11.5066,11.5115,3400.0
2005-05-27 11:10:00,23.76,23.76,23.74,23.76,1100.0,11.5018,11.5018,11.4921,11.5018,1100.0
2005-05-27 11:15:00,23.76,23.76,23.76,23.76,100.0,11.5018,11.5018,11.5018,11.5018,100.0
2005-05-27 11:20:00,23.75,23.76,23.75,23.75,800.0,11.497,11.5018,11.497,11.497,800.0
2005-05-27 11:25:00,23.76,23.76,23.74,23.76,1900.0,11.5018,11.5018,11.4921,11.5018,1900.0
2005-05-27 11:30:00,23.77,23.77,23.75,23.76,2100.0,11.5066,11.5066,11.497,11.5018,2100.0
2005-05-27 11:35:00,23.75,23.76,23.75,23.76,800.0,11.497,11.5018,11.497,11.5018,800.0
2005-05-27 11:40:00,23.75,23.76,23.75,23.75,3000.0,11.497,11.5018,11.497,11.497,3000.0
2005-05-27 11:45:00,23.76,23.76,23.76,23.76,200.0,11.5018,11.5018,11.5018,11.5018,200.0
2005-05-27 11:50:00,23.74,23.74,23.73,23.73,1200.0,11.4921,11.4921,11.4873,11.4873,1200.0
2005-05-27 11:55:00,23.73,23.75,23.72,23.74,2600.0,11.4873,11.497,11.4824,11.4921,2600.0
2005-05-27 12:00:00,23.73,23.74,23.73,23.74,1000.0,11.4873,11.4921,11.4873,11.4921,1000.0
2005-05-27 12:05:00,23.74,23.74,23.73,23.74,400.0,11.4921,11.4921,11.4873,11.4921,400.0
2005-05-27 12:10:00,23.74,23.75,23.74,23.75,500.0,11.4921,11.497,11.4921,11.497,500.0
2005-05-27 12:15:00,23.75,23.75,23.75,23.75,600.0,11.497,11.497,11.497,11.497,600.0
2005-05-27 12:20:00,23.74,23.75,23.73,23.73,1400.0,11.4921,11.497,11.4873,11.4873,1400.0
2005-05-27 12:25:00,23.73,23.74,23.73,23.74,1400.0,11.4873,11.4921,11.4873,11.4921,1400.0
2005-05-27 12:30:00,23.74,23.75,23.73,23.74,2100.0,11.4921,11.497,11.4873,11.4921,2100.0
2005-05-27 12:35:00,23.74,23.74,23.72,23.73,2100.0,11.4921,11.4921,11.4824,11.4873,2100.0
2005-05-27 12:40:00,23.73,23.73,23.72,23.72,300.0,11.4873,11.4873,11.4824,11.4824,300.0
2005-05-27 12:45:00,23.71,23.73,23.71,23.72,400.0,11.4776,11.4873,11.4776,11.4824,400.0
2005-05-27 12:50:00,23.73,23.73,23.73,23.73,400.0,11.4873,11.4873,11.4873,11.4873,400.0
2005-05-27 12:55:00,23.73,23.73,23.71,23.72,900.0,11.4873,11.4873,11.4776,11.4824,900.0
2005-05-27 13:00:00,23.72,23.73,23.72,23.73,1200.0,11.4824,11.4873,11.4824,11.4873,1200.0
2005-05-27 13:05:00,23.73,23.75,23.73,23.75,1500.0,11.4873,11.497,11.4873,11.497,1500.0
2005-05-27 13:10:00,23.74,23.75,23.73,23.75,3600.0,11.4921,11.497,11.4873,11.497,3600.0
2005-05-27 13:15:00,23.75,23.76,23.75,23.76,400.0,11.497,11.5018,11.497,11.5018,400.0
2005-05-27 13:20:00,23.76,23.76,23.75,23.75,300.0,11.5018,11.5018,11.497,11.497,300.0
2005-05-27 13:25:00,23.75,23.77,23.75,23.77,1700.0,11.497,11.5066,11.497,11.5066,1700.0
2005-05-27 13:30:00,23.76,23.77,23.75,23.77,2300.0,11.5018,11.5066,11.497,11.5066,2300.0
2005-05-27 13:35:00,23.76,23.77,23.76,23.77,1100.0,11.5018,11.5066,11.5018,11.5066,1100.0
2005-05-27 13:40:00,23.77,23.77,23.76,23.77,1300.0,11.5066,11.5066,11.5018,11.5066,1300.0
2005-05-27 13:45:00,23.77,23.77,23.76,23.76,1500.0,11.5066,11.5066,11.5018,11.5018,1500.0
2005-05-27 13:50:00,23.77,23.78,23.76,23.78,2200.0,11.5066,11.5115,11.5018,11.5115,2200.0
2005-05-27 13:55:00,23.78,23.78,23.77,23.77,700.0,11.5115,11.5115,11.5066,11.5066,700.0
2005-05-27 14:00:00,23.77,23.79,23.77,23.79,300.0,11.5066,11.5163,11.5066,11.5163,300.0
2005-05-27 14:05:00,23.79,23.79,23.78,23.78,2000.0,11.5163,11.5163,11.5115,11.5115,2000.0
2005-05-27 14:10:00,23.78,23.78,23.77,23.77,6200.0,11.5115,11.5115,11.5066,11.5066,6200.0
2005-05-27 14:15:00,23.77,23.77,23.73,23.76,9900.0,11.5066,11.5066,11.4873,11.5018,9900.0
2005-05-27 14:20:00,23.75,23.76,23.75,23.75,3300.0,11.497,11.5018,11.497,11.497,3300.0
2005-05-27 14:25:00,23.76,23.79,23.76,23.77,3700.0,11.5018,11.5163,11.5018,11.5066,3700.0
2005-05-27 14:30:00,23.77,23.78,23.75,23.75,2300.0,11.5066,11.5115,11.497,11.497,2300.0
2005-05-27 14:35:00,23.75,23.76,23.74,23.74,5100.0,11.497,11.5018,11.4921,11.4921,5100.0
2005-05-27 14:40:00,23.75,23.78,23.75,23.78,2900.0,11.497,11.5115,11.497,11.5115,2900.0
2005-05-27 14:45:00,23.78,23.79,23.75,23.76,3100.0,11.5115,11.5163,11.497,11.5018,3100.0
2005-05-27 14:50:00,23.76,23.76,23.75,23.75,1800.0,11.5018,11.5018,11.497,11.497,1800.0
2005-05-27 14:55:00,23.75,23.77,23.75,23.75,4800.0,11.497,11.5066,11.497,11.497,4800.0
2005-05-27 15:00:00,23.76,23.76,23.73,23.75,7300.0,11.5018,11.5018,11.4873,11.497,7300.0
2005-05-27 15:05:00,23.74,23.74,23.73,23.74,10300.0,11.4921,11.4921,11.4873,11.4921,10300.0
2005-05-27 15:10:00,23.75,23.75,23.72,23.72,4100.0,11.497,11.497,11.4824,11.4824,4100.0
2005-05-27 15:15:00,23.72,23.73,23.72,23.72,3600.0,11.4824,11.4873,11.4824,11.4824,3600.0
2005-05-27 15:20:00,23.73,23.73,23.72,23.73,4400.0,11.4873,11.4873,11.4824,11.4873,4400.0
2005-05-27 15:25:00,23.71,23.74,23.71,23.72,7900.0,11.4776,11.4921,11.4776,11.4824,7900.0
2005-05-27 15:30:00,23.73,23.73,23.69,23.72,11500.0,11.4873,11.4873,11.4679,11.4824,11500.0
2005-05-27 15:35:00,23.71,23.72,23.69,23.72,8800.0,11.4776,11.4824,11.4679,11.4824,8800.0
2005-05-27 15:40:00,23.72,23.72,23.71,23.71,3700.0,11.4824,11.4824,11.4776,11.4776,3700.0
2005-05-27 15:45:00,23.71,23.72,23.69,23.69,6300.0,11.4776,11.4824,11.4679,11.4679,6300.0
2005-05-27 15:50:00,23.7,23.7,23.65,23.69,15300.0,11.4727,11.4727,11.4485,11.4679,15300.0
2005-05-27 15:55:00,23.68,23.71,23.65,23.7,9000.0,11.4631,11.4776,11.4485,11.4727,9000.0
2005-05-31 09:30:00,23.5,23.61,23.49,23.61,14000.0,11.3759,11.4292,11.3711,11.4292,14000.0
2005-05-31 09:35:00,23.6,23.63,23.55,23.63,4400.0,11.4243,11.4389,11.4001,11.4389,4400.0
2005-05-31 09:40:00,23.65,23.65,23.62,23.62,4200.0,11.4485,11.4485,11.434,11.434,4200.0
2005-05-31 09:45:00,23.6,23.6,23.56,23.56,2000.0,11.4243,11.4243,11.405,11.405,2000.0
2005-05-31 09:50:00,23.56,23.58,23.56,23.56,3200.0,11.405,11.4147,11.405,11.405,3200.0
2005-05-31 09:55:00,23.56,23.59,23.53,23.53,4400.0,11.405,11.4195,11.3905,11.3905,4400.0
2005-05-31 10:00:00,23.54,23.58,23.54,23.56,2900.0,11.3953,11.4147,11.3953,11.405,2900.0
2005-05-31 10:05:00,23.54,23.56,23.54,23.55,4200.0,11.3953,11.405,11.3953,11.4001,4200.0
2005-05-31 10:10:00,23.55,23.58,23.51,23.56,9100.0,11.4001,11.4147,11.3808,11.405,9100.0
2005-05-31 10:15:00,23.55,23.57,23.52,23.52,4400.0,11.4001,11.4098,11.3856,11.3856,4400.0
2005-05-31 10:20:00,23.52,23.53,23.51,23.51,3300.0,11.3856,11.3905,11.3808,11.3808,3300.0
2005-05-31 10:25:00,23.51,23.58,23.51,23.58,4600.0,11.3808,11.4147,11.3808,11.4147,4600.0
2005-05-31 10:30:00,23.58,23.58,23.56,23.56,4400.0,11.4147,11.4147,11.405,11.405,4400.0
2005-05-31 10:35:00,23.54,23.57,23.54,23.55,3700.0,11.3953,11.4098,11.3953,11.4001,3700.0
2005-05-31 10:40:00,23.54,23.57,23.54,23.56,2400.0,11.3953,11.4098,11.3953,11.405,2400.0
2005-05-31 10:45:00,23.57,23.57,23.54,23.54,5600.0,11.4098,11.4098,11.3953,11.3953,5600.0
2005-05-31 10:50:00,23.56,23.56,23.54,23.54,4000.0,11.405,11.405,11.3953,11.3953,4000.0
2005-05-31 10:55:00,23.54,23.54,23.51,23.51,3500.0,11.3953,11.3953,11.3808,11.3808,3500.0
2005-05-31 11:00:00,23.52,23.53,23.51,23.52,4900.0,11.3856,11.3905,11.3808,11.3856,4900.0
2005-05-31 11:05:00,23.52,23.55,23.52,23.55,8800.0,11.3856,11.4001,11.3856,11.4001,8800.0
2005-05-31 11:10:00,23.52,23.53,23.52,23.53,1900.0,11.3856,11.3905,11.3856,11.3905,1900.0
2005-05-31 11:15:00,23.53,23.57,23.53,23.55,7900.0,11.3905,11.4098,11.3905,11.4001,7900.0
2005-05-31 11:20:00,23.55,23.55,23.54,23.54,900.0,11.4001,11.4001,11.3953,11.3953,900.0
2005-05-31 11:25:00,23.54,23.58,23.54,23.58,5300.0,11.3953,11.4147,11.3953,11.4147,5300.0
2005-05-31 11:30:00,23.58,23.59,23.56,23.56,3100.0,11.4147,11.4195,11.405,11.405,3100.0
2005-05-31 11:35:00,23.57,23.57,23.56,23.57,1300.0,11.4098,11.4098,11.405,11.4098,1300.0
2005-05-31 11:40:00,23.57,23.57,23.56,23.56,800.0,11.4098,11.4098,11.405,11.405,800.0
2005-05-31 11:45:00,23.56,23.58,23.55,23.58,4300.0,11.405,11.4147,11.4001,11.4147,4300.0
2005-05-31 11:50:00,23.58,23.58,23.57,23.57,2400.0,11.4147,11.4147,11.4098,11.4098,2400.0
2005-05-31 11:55:00,23.58,23.59,23.57,23.57,4100.0,11.4147,11.4195,11.4098,11.4098,4100.0
2005-05-31 12:00:00,23.58,23.58,23.57,23.58,1300.0,11.4147,11.4147,11.4098,11.4147,1300.0
2005-05-31 12:05:00,23.57,23.57,23.55,23.55,2700.0,11.4098,11.4098,11.4001,11.4001,2700.0
2005-05-31 12:10:00,23.54,23.56,23.54,23.55,4200.0,11.3953,11.405,11.3953,11.4001,4200.0
2005-05-31 12:15:00,23.53,23.55,23.53,23.53,1800.0,11.3905,11.4001,11.3905,11.3905,1800.0
2005-05-31 12:20:00,23.54,23.58,23.53,23.57,2800.0,11.3953,11.4147,11.3905,11.4098,2800.0
2005-05-31 12:25:00,23.57,23.58,23.56,23.56,2200.0,11.4098,11.4147,11.405,11.405,2200.0
2005-05-31 12:30:00,23.57,23.58,23.56,23.57,1900.0,11.4098,11.4147,11.405,11.4098,1900.0
2005-05-31 12:35:00,23.58,23.58,23.53,23.55,3500.0,11.4147,11.4147,11.3905,11.4001,3500.0
2005-05-31 12:40:00,23.55,23.56,23.55,23.55,3500.0,11.4001,11.405,11.4001,11.4001,3500.0
2005-05-31 12:45:00,23.56,23.57,23.55,23.57,1900.0,11.405,11.4098,11.4001,11.4098,1900.0
2005-05-31 12:50:00,23.58,23.58,23.54,23.55,5600.0,11.4147,11.4147,11.3953,11.4001,5600.0
2005-05-31 12:55:00,23.57,23.57,23.54,23.54,1100.0,11.4098,11.4098,11.3953,11.3953,1100.0
2005-05-31 13:00:00,23.54,23.55,23.54,23.54,2700.0,11.3953,11.4001,11.3953,11.3953,2700.0
2005-05-31 13:05:00,23.54,23.55,23.53,23.54,3100.0,11.3953,11.4001,11.3905,11.3953,3100.0
2005-05-31 13:10:00,23.54,23.55,23.53,23.55,16300.0,11.3953,11.4001,11.3905,11.4001,16300.0
2005-05-31 13:15:00,23.54,23.57,23.54,23.55,3600.0,11.3953,11.4098,11.3953,11.4001,3600.0
2005-05-31 13:20:00,23.56,23.57,23.56,23.57,3000.0,11.405,11.4098,11.405,11.4098,3000.0
2005-05-31 13:25:00,23.58,23.59,23.56,23.56,7400.0,11.4147,11.4195,11.405,11.405,7400.0
2005-05-31 13:30:00,23.57,23.57,23.56,23.57,3700.0,11.4098,11.4098,11.405,11.4098,3700.0
2005-05-31 13:35:00,23.57,23.58,23.55,23.55,2900.0,11.4098,11.4147,11.4001,11.4001,2900.0
2005-05-31 13:40:00,23.55,23.58,23.55,23.57,6700.0,11.4001,11.4147,11.4001,11.4098,6700.0
2005-05-31 13:45:00,23.57,23.58,23.57,23.58,1800.0,11.4098,11.4147,11.4098,11.4147,1800.0
2005-05-31 13:50:00,23.58,23.62,23.58,23.61,5400.0,11.4147,11.434,11.4147,11.4292,5400.0
2005-05-31 13:55:00,23.6,23.61,23.58,23.6,10200.0,11.4243,11.4292,11.4147,11.4243,10200.0
2005-05-31 14:00:00,23.6,23.62,23.59,23.59,4700.0,11.4243,11.434,11.4195,11.4195,4700.0
2005-05-31 14:05:00,23.58,23.6,23.57,23.6,5400.0,11.4147,11.4243,11.4098,11.4243,5400.0
2005-05-31 14:10:00,23.6,23.6,23.58,23.58,1100.0,11.4243,11.4243,11.4147,11.4147,1100.0
2005-05-31 14:15:00,23.57,23.59,23.56,23.58,3500.0,11.4098,11.4195,11.405,11.4147,3500.0
2005-05-31 14:20:00,23.59,23.61,23.58,23.61,3300.0,11.4195,11.4292,11.4147,11.4292,3300.0
2005-05-31 14:25:00,23.59,23.64,23.59,23.63,4300.0,11.4195,11.4437,11.4195,11.4389,4300.0
2005-05-31 14:30:00,23.62,23.7,23.62,23.7,7100.0,11.434,11.4727,11.434,11.4727,7100.0
2005-05-31 14:35:00,23.7,23.7,23.6,23.65,17200.0,11.4727,11.4727,11.4243,11.4485,17200.0
2005-05-31 14:40:00,23.64,23.64,23.63,23.63,16500.0,11.4437,11.4437,11.4389,11.4389,16500.0
2005-05-31 14:45:00,23.62,23.62,23.61,23.62,7500.0,11.434,11.434,11.4292,11.434,7500.0
2005-05-31 14:50:00,23.62,23.63,23.6,23.6,17700.0,11.434,11.4389,11.4243,11.4243,17700.0
2005-05-31 14:55:00,23.59,23.62,23.58,23.59,18300.0,11.4195,11.434,11.4147,11.4195,18300.0
2005-05-31 15:00:00,23.59,23.6,23.58,23.58,9200.0,11.4195,11.4243,11.4147,11.4147,9200.0
2005-05-31 15:05:00,23.58,23.58,23.56,23.57,28700.0,11.4147,11.4147,11.405,11.4098,28700.0
2005-05-31 15:10:00,23.57,23.58,23.55,23.55,20300.0,11.4098,11.4147,11.4001,11.4001,20300.0
2005-05-31 15:15:00,23.54,23.59,23.54,23.57,25000.0,11.3953,11.4195,11.3953,11.4098,25000.0
2005-05-31 15:20:00,23.57,23.57,23.53,23.55,33100.0,11.4098,11.4098,11.3905,11.4001,33100.0
2005-05-31 15:25:00,23.56,23.56,23.47,23.49,22100.0,11.405,11.405,11.3614,11.3711,22100.0
2005-05-31 15:30:00,23.48,23.49,23.45,23.46,25800.0,11.3662,11.3711,11.3517,11.3566,25800.0
2005-05-31 15:35:00,23.47,23.49,23.43,23.49,34200.0,11.3614,11.3711,11.342,11.3711,34200.0
2005-05-31 15:40:00,23.48,23.48,23.4,23.41,32400.0,11.3662,11.3662,11.3275,11.3324,32400.0
2005-05-31 15:45:00,23.4,23.43,23.39,23.43,24200.0,11.3275,11.342,11.3227,11.342,24200.0
2005-05-31 15:50:00,23.42,23.46,23.38,23.43,32400.0,11.3372,11.3566,11.3178,11.342,32400.0
2005-05-31 15:55:00,23.44,23.44,23.31,23.32,101800.0,11.3469,11.3469,11.284,11.2888,101800.0
2005-06-01 09:30:00,23.47,23.5,23.43,23.47,12500.0,11.3614,11.3759,11.342,11.3614,12500.0
2005-06-01 09:35:00,23.47,23.48,23.37,23.43,8400.0,11.3614,11.3662,11.313,11.342,8400.0
2005-06-01 09:40:00,23.43,23.48,23.43,23.46,4800.0,11.342,11.3662,11.342,11.3566,4800.0
2005-06-01 09:45:00,23.48,23.49,23.4,23.44,5200.0,11.3662,11.3711,11.3275,11.3469,5200.0
2005-06-01 09:50:00,23.42,23.47,23.41,23.46,4900.0,11.3372,11.3614,11.3324,11.3566,4900.0
2005-06-01 09:55:00,23.46,23.47,23.44,23.46,5700.0,11.3566,11.3614,11.3469,11.3566,5700.0
2005-06-01 10:00:00,23.47,23.65,23.47,23.65,8300.0,11.3614,11.4485,11.3614,11.4485,8300.0
2005-06-01 10:05:00,23.63,23.7,23.6,23.69,9500.0,11.4389,11.4727,11.4243,11.4679,9500.0
2005-06-01 10:10:00,23.69,23.77,23.63,23.77,8300.0,11.4679,11.5066,11.4389,11.5066,8300.0
2005-06-01 10:15:00,23.77,23.81,23.77,23.8,10200.0,11.5066,11.526,11.5066,11.5212,10200.0
2005-06-01 10:20:00,23.81,23.88,23.81,23.88,6100.0,11.526,11.5599,11.526,11.5599,6100.0
2005-06-01 10:25:00,23.87,23.9,23.87,23.89,7600.0,11.555,11.5696,11.555,11.5647,7600.0
2005-06-01 10:30:00,23.89,23.91,23.88,23.9,8900.0,11.5647,11.5744,11.5599,11.5696,8900.0
2005-06-01 10:35:00,23.9,23.9,23.81,23.82,15600.0,11.5696,11.5696,11.526,11.5308,15600.0
2005-06-01 10:40:00,23.81,23.85,23.81,23.85,27700.0,11.526,11.5454,11.526,11.5454,27700.0
2005-06-01 10:45:00,23.84,23.86,23.81,23.86,7500.0,11.5405,11.5502,11.526,11.5502,7500.0
2005-06-01 10:50:00,23.86,23.9,23.84,23.9,15000.0,11.5502,11.5696,11.5405,11.5696,15000.0
2005-06-01 10:55:00,23.9,23.9,23.86,23.88,6300.0,11.5696,11.5696,11.5502,11.5599,6300.0
2005-06-01 11:00:00,23.87,23.9,23.86,23.9,6400.0,11.555,11.5696,11.5502,11.5696,6400.0
2005-06-01 11:05:00,23.89,23.92,23.88,23.92,7100.0,11.5647,11.5792,11.5599,11.5792,7100.0
2005-06-01 11:10:00,23.91,23.92,23.88,23.92,18800.0,11.5744,11.5792,11.5599,11.5792,18800.0
2005-06-01 11:15:00,23.94,23.96,23.92,23.96,9900.0,11.5889,11.5986,11.5792,11.5986,9900.0
2005-06-01 11:20:00,23.96,23.99,23.93,23.96,15300.0,11.5986,11.6131,11.5841,11.5986,15300.0
2005-06-01 11:25:00,23.97,23.98,23.96,23.97,8200.0,11.6034,11.6083,11.5986,11.6034,8200.0
2005-06-01 11:30:00,23.97,24.01,23.97,24.01,8400.0,11.6034,11.6228,11.6034,11.6228,8400.0
2005-06-01 11:35:00,24.01,24.07,24.0,24.07,15400.0,11.6228,11.6519,11.618,11.6519,15400.0
2005-06-01 11:40:00,24.07,24.07,24.05,24.05,2700.0,11.6519,11.6519,11.6422,11.6422,2700.0
2005-06-01 11:45:00,24.08,24.1,24.06,24.08,11100.0,11.6567,11.6664,11.647,11.6567,11100.0
2005-06-01 11:50:00,24.07,24.12,24.07,24.12,7000.0,11.6519,11.6761,11.6519,11.6761,7000.0
2005-06-01 11:55:00,24.1,24.15,24.08,24.13,29200.0,11.6664,11.6906,11.6567,11.6809,29200.0
2005-06-01 12:00:00,24.13,24.15,24.13,24.14,5800.0,11.6809,11.6906,11.6809,11.6857,5800.0
2005-06-01 12:05:00,24.14,24.17,24.07,24.09,25900.0,11.6857,11.7003,11.6519,11.6615,25900.0
2005-06-01 12:10:00,24.1,24.1,24.03,24.04,9700.0,11.6664,11.6664,11.6325,11.6373,9700.0
2005-06-01 12:15:00,24.04,24.12,24.04,24.12,44700.0,11.6373,11.6761,11.6373,11.6761,44700.0
2005-06-01 12:20:00,24.12,24.14,24.05,24.05,20200.0,11.6761,11.6857,11.6422,11.6422,20200.0
2005-06-01 12:25:00,24.06,24.07,24.05,24.06,7900.0,11.647,11.6519,11.6422,11.647,7900.0
2005-06-01 12:30:00,24.05,24.06,24.05,24.05,6600.0,11.6422,11.647,11.6422,11.6422,6600.0
2005-06-01 12:35:00,24.05,24.09,24.04,24.07,10300.0,11.6422,11.6615,11.6373,11.6519,10300.0
2005-06-01 12:40:00,24.07,24.08,24.05,24.06,6600.0,11.6519,11.6567,11.6422,11.647,6600.0
2005-06-01 12:45:00,24.05,24.05,24.0,24.01,10200.0,11.6422,11.6422,11.618,11.6228,10200.0
2005-06-01 12:50:00,24.0,24.0,23.99,24.0,7500.0,11.618,11.618,11.6131,11.618,7500.0
2005-06-01 12:55:00,24.0,24.01,23.99,23.99,7300.0,11.618,11.6228,11.6131,11.6131,7300.0
2005-06-01 13:00:00,23.99,24.0,23.99,24.0,2100.0,11.6131,11.618,11.6131,11.618,2100.0
2005-06-01 13:05:00,24.0,24.07,24.0,24.05,17500.0,11.618,11.6519,11.618,11.6422,17500.0
2005-06-01 13:10:00,24.05,24.05,24.01,24.02,12000.0,11.6422,11.6422,11.6228,11.6277,12000.0
2005-06-01 13:15:00,24.02,24.04,23.97,23.97,23900.0,11.6277,11.6373,11.6034,11.6034,23900.0
2005-06-01 13:20:00,23.98,24.0,23.97,23.98,12300.0,11.6083,11.618,11.6034,11.6083,12300.0
2005-06-01 13:25:00,23.98,23.99,23.95,23.96,5500.0,11.6083,11.6131,11.5938,11.5986,5500.0
2005-06-01 13:30:00,23.97,24.0,23.97,23.98,26400.0,11.6034,11.618,11.6034,11.6083,26400.0
2005-06-01 13:35:00,23.99,23.99,23.95,23.96,3500.0,11.6131,11.6131,11.5938,11.5986,3500.0
2005-06-01 13:40:00,23.97,23.97,23.94,23.95,8300.0,11.6034,11.6034,11.5889,11.5938,8300.0
2005-06-01 13:45:00,23.95,23.96,23.94,23.96,9100.0,11.5938,11.5986,11.5889,11.5986,9100.0
2005-06-01 13:50:00,23.96,23.97,23.95,23.97,7000.0,11.5986,11.6034,11.5938,11.6034,7000.0
2005-06-01 13:55:00,23.97,23.97,23.94,23.94,14600.0,11.6034,11.6034,11.5889,11.5889,14600.0
2005-06-01 14:00:00,23.95,23.95,23.94,23.95,10300.0,11.5938,11.5938,11.5889,11.5938,10300.0
2005-06-01 14:05:00,23.94,23.95,23.85,23.86,21600.0,11.5889,11.5938,11.5454,11.5502,21600.0
2005-06-01 14:10:00,23.86,23.92,23.86,23.92,27100.0,11.5502,11.5792,11.5502,11.5792,27100.0
2005-06-01 14:15:00,23.92,23.94,23.85,23.85,25800.0,11.5792,11.5889,11.5454,11.5454,25800.0
2005-06-01 14:20:00,23.87,23.87,23.85,23.85,13900.0,11.555,11.555,11.5454,11.5454,13900.0
2005-06-01 14:25:00,23.84,23.85,23.78,23.78,10500.0,11.5405,11.5454,11.5115,11.5115,10500.0
2005-06-01 14:30:00,23.79,23.85,23.79,23.82,14500.0,11.5163,11.5454,11.5163,11.5308,14500.0
2005-06-01 14:35:00,23.84,23.84,23.78,23.81,28700.0,11.5405,11.5405,11.5115,11.526,28700.0
2005-06-01 14:40:00,23.81,23.81,23.67,23.67,13800.0,11.526,11.526,11.4582,11.4582,13800.0
2005-06-01 14:45:00,23.65,23.66,23.6,23.63,25200.0,11.4485,11.4534,11.4243,11.4389,25200.0
2005-06-01 14:50:00,23.63,23.69,23.61,23.67,10700.0,11.4389,11.4679,11.4292,11.4582,10700.0
2005-06-01 14:55:00,23.68,23.68,23.58,23.6,16100.0,11.4631,11.4631,11.4147,11.4243,16100.0
2005-06-01 15:00:00,23.59,23.61,23.57,23.59,20500.0,11.4195,11.4292,11.4098,11.4195,20500.0
2005-06-01 15:05:00,23.59,23.62,23.57,23.57,23800.0,11.4195,11.434,11.4098,11.4098,23800.0
2005-06-01 15:10:00,23.58,23.62,23.58,23.62,22800.0,11.4147,11.434,11.4147,11.434,22800.0
2005-06-01 15:15:00,23.62,23.63,23.6,23.63,5500.0,11.434,11.4389,11.4243,11.4389,5500.0
2005-06-01 15:20:00,23.64,23.65,23.6,23.61,15200.0,11.4437,11.4485,11.4243,11.4292,15200.0
2005-06-01 15:25:00,23.6,23.63,23.59,23.62,11800.0,11.4243,11.4389,11.4195,11.434,11800.0
2005-06-01 15:30:00,23.62,23.67,23.62,23.65,23700.0,11.434,11.4582,11.434,11.4485,23700.0
2005-06-01 15:35:00,23.65,23.66,23.64,23.65,20200.0,11.4485,11.4534,11.4437,11.4485,20200.0
2005-06-01 15:40:00,23.65,23.68,23.65,23.67,18700.0,11.4485,11.4631,11.4485,11.4582,18700.0
2005-06-01 15:45:00,23.66,23.74,23.66,23.74,18700.0,11.4534,11.4921,11.4534,11.4921,18700.0
2005-06-01 15:50:00,23.73,23.73,23.7,23.73,12000.0,11.4873,11.4873,11.4727,11.4873,12000.0
2005-06-01 15:55:00,23.73,23.74,23.69,23.69,9400.0,11.4873,11.4921,11.4679,11.4679,9400.0
2005-06-02 09:30:00,23.79,23.8,23.67,23.7,11300.0,11.5163,11.5212,11.4582,11.4727,11300.0
2005-06-02 09:35:00,23.67,23.67,23.65,23.67,3300.0,11.4582,11.4582,11.4485,11.4582,3300.0
2005-06-02 09:40:00,23.68,23.68,23.56,23.6,8400.0,11.4631,11.4631,11.405,11.4243,8400.0
2005-06-02 09:45:00,23.6,23.6,23.55,23.58,10800.0,11.4243,11.4243,11.4001,11.4147,10800.0
2005-06-02 09:50:00,23.58,23.6,23.55,23.6,5800.0,11.4147,11.4243,11.4001,11.4243,5800.0
2005-06-02 09:55:00,23.61,23.63,23.59,23.63,6700.0,11.4292,11.4389,11.4195,11.4389,6700.0
2005-06-02 10:00:00,23.63,23.7,23.62,23.7,8700.0,11.4389,11.4727,11.434,11.4727,8700.0
2005-06-02 10:05:00,23.7,23.71,23.69,23.69,5600.0,11.4727,11.4776,11.4679,11.4679,5600.0
2005-06-02 10:10:00,23.7,23.73,23.7,23.73,3900.0,11.4727,11.4873,11.4727,11.4873,3900.0
2005-06-02 10:15:00,23.72,23.72,23.71,23.71,4000.0,11.4824,11.4824,11.4776,11.4776,4000.0
2005-06-02 10:20:00,23.71,23.73,23.71,23.72,2000.0,11.4776,11.4873,11.4776,11.4824,2000.0
2005-06-02 10:25:00,23.71,23.79,23.71,23.79,12700.0,11.4776,11.5163,11.4776,11.5163,12700.0
2005-06-02 10:30:00,23.79,23.81,23.75,23.76,8600.0,11.5163,11.526,11.497,11.5018,8600.0
2005-06-02 10:35:00,23.75,23.75,23.69,23.73,8700.0,11.497,11.497,11.4679,11.4873,8700.0
2005-06-02 10:40:00,23.75,23.82,23.74,23.79,8700.0,11.497,11.5308,11.4921,11.5163,8700.0
2005-06-02 10:45:00,23.81,23.81,23.8,23.81,3200.0,11.526,11.526,11.5212,11.526,3200.0
2005-06-02 10:50:00,23.8,23.81,23.78,23.81,3300.0,11.5212,11.526,11.5115,11.526,3300.0
2005-06-02 10:55:00,23.81,23.81,23.73,23.73,6200.0,11.526,11.526,11.4873,11.4873,6200.0
2005-06-02 11:00:00,23.73,23.73,23.68,23.71,4900.0,11.4873,11.4873,11.4631,11.4776,4900.0
2005-06-02 11:05:00,23.7,23.75,23.7,23.73,6000.0,11.4727,11.497,11.4727,11.4873,6000.0
2005-06-02 11:10:00,23.75,23.75,23.74,23.74,2800.0,11.497,11.497,11.4921,11.4921,2800.0
2005-06-02 11:15:00,23.74,23.74,23.72,23.72,3500.0,11.4921,11.4921,11.4824,11.4824,3500.0
2005-06-02 11:20:00,23.74,23.74,23.72,23.72,1600.0,11.4921,11.4921,11.4824,11.4824,1600.0
2005-06-02 11:25:00,23.73,23.76,23.73,23.75,2000.0,11.4873,11.5018,11.4873,11.497,2000.0
2005-06-02 11:30:00,23.74,23.75,23.71,23.75,1600.0,11.4921,11.497,11.4776,11.497,1600.0
2005-06-02 11:35:00,23.74,23.77,23.73,23.76,3600.0,11.4921,11.5066,11.4873,11.5018,3600.0
2005-06-02 11:40:00,23.77,23.77,23.73,23.73,3000.0,11.5066,11.5066,11.4873,11.4873,3000.0
2005-06-02 11:45:00,23.74,23.74,23.71,23.73,1500.0,11.4921,11.4921,11.4776,11.4873,1500.0
2005-06-02 11:50:00,23.74,23.75,23.74,23.75,3700.0,11.4921,11.497,11.4921,11.497,3700.0
2005-06-02 11:55:00,23.74,23.75,23.73,23.73,1300.0,11.4921,11.497,11.4873,11.4873,1300.0
2005-06-02 12:00:00,23.73,23.76,23.73,23.76,1700.0,11.4873,11.5018,11.4873,11.5018,1700.0
2005-06-02 12:05:00,23.76,23.78,23.74,23.76,2500.0,11.5018,11.5115,11.4921,11.5018,2500.0
2005-06-02 12:10:00,23.75,23.76,23.75,23.76,600.0,11.497,11.5018,11.497,11.5018,600.0
2005-06-02 12:15:00,23.76,23.77,23.75,23.76,2000.0,11.5018,11.5066,11.497,11.5018,2000.0
2005-06-02 12:20:00,23.76,23.77,23.76,23.77,800.0,11.5018,11.5066,11.5018,11.5066,800.0
2005-06-02 12:25:00,23.77,23.77,23.76,23.77,700.0,11.5066,11.5066,11.5018,11.5066,700.0
2005-06-02 12:30:00,23.77,23.77,23.76,23.77,6400.0,11.5066,11.5066,11.5018,11.5066,6400.0
2005-06-02 12:35:00,23.76,23.77,23.76,23.77,700.0,11.5018,11.5066,11.5018,11.5066,700.0
2005-06-02 12:40:00,23.78,23.79,23.77,23.78,1800.0,11.5115,11.5163,11.5066,11.5115,1800.0
2005-06-02 12:45:00,23.79,23.79,23.76,23.76,1400.0,11.5163,11.5163,11.5018,11.5018,1400.0
2005-06-02 12:50:00,23.77,23.78,23.77,23.78,1000.0,11.5066,11.5115,11.5066,11.5115,1000.0
2005-06-02 12:55:00,23.77,23.77,23.72,23.74,6900.0,11.5066,11.5066,11.4824,11.4921,6900.0
2005-06-02 13:00:00,23.75,23.78,23.75,23.78,2000.0,11.497,11.5115,11.497,11.5115,2000.0
2005-06-02 13:05:00,23.78,23.78,23.76,23.76,900.0,11.5115,11.5115,11.5018,11.5018,900.0
2005-06-02 13:10:00,23.76,23.77,23.74,23.75,1900.0,11.5018,11.5066,11.4921,11.497,1900.0
2005-06-02 13:15:00,23.77,23.77,23.76,23.76,4000.0,11.5066,11.5066,11.5018,11.5018,4000.0
2005-06-02 13:20:00,23.76,23.77,23.76,23.77,1200.0,11.5018,11.5066,11.5018,11.5066,1200.0
2005-06-02 13:25:00,23.77,23.77,23.76,23.76,4600.0,11.5066,11.5066,11.5018,11.5018,4600.0
2005-06-02 13:30:00,23.76,23.76,23.74,23.74,2500.0,11.5018,11.5018,11.4921,11.4921,2500.0
2005-06-02 13:35:00,23.74,23.75,23.74,23.74,1200.0,11.4921,11.497,11.4921,11.4921,1200.0
2005-06-02 13:40:00,23.73,23.73,23.7,23.7,2100.0,11.4873,11.4873,11.4727,11.4727,2100.0
2005-06-02 13:45:00,23.71,23.72,23.7,23.7,8500.0,11.4776,11.4824,11.4727,11.4727,8500.0
2005-06-02 13:50:00,23.7,23.71,23.7,23.71,1500.0,11.4727,11.4776,11.4727,11.4776,1500.0
2005-06-02 13:55:00,23.71,23.71,23.71,23.71,400.0,11.4776,11.4776,11.4776,11.4776,400.0
2005-06-02 14:00:00,23.71,23.72,23.71,23.72,1700.0,11.4776,11.4824,11.4776,11.4824,1700.0
2005-06-02 14:05:00,23.72,23.73,23.72,23.73,2000.0,11.4824,11.4873,11.4824,11.4873,2000.0
2005-06-02 14:10:00,23.74,23.74,23.73,23.73,300.0,11.4921,11.4921,11.4873,11.4873,300.0
2005-06-02 14:15:00,23.73,23.74,23.73,23.73,1000.0,11.4873,11.4921,11.4873,11.4873,1000.0
2005-06-02 14:20:00,23.74,23.78,23.74,23.78,2800.0,11.4921,11.5115,11.4921,11.5115,2800.0
2005-06-02 14:25:00,23.78,23.83,23.78,23.82,6400.0,11.5115,11.5357,11.5115,11.5308,6400.0
2005-06-02 14:30:00,23.82,23.83,23.81,23.82,6900.0,11.5308,11.5357,11.526,11.5308,6900.0
2005-06-02 14:35:00,23.83,23.83,23.82,23.82,4100.0,11.5357,11.5357,11.5308,11.5308,4100.0
2005-06-02 14:40:00,23.82,23.84,23.82,23.83,2400.0,11.5308,11.5405,11.5308,11.5357,2400.0
2005-06-02 14:45:00,23.83,23.83,23.83,23.83,1900.0,11.5357,11.5357,11.5357,11.5357,1900.0
2005-06-02 14:50:00,23.83,23.85,23.83,23.85,2800.0,11.5357,11.5454,11.5357,11.5454,2800.0
2005-06-02 14:55:00,23.85,23.85,23.84,23.84,1400.0,11.5454,11.5454,11.5405,11.5405,1400.0
2005-06-02 15:00:00,23.85,23.85,23.84,23.84,2000.0,11.5454,11.5454,11.5405,11.5405,2000.0
2005-06-02 15:05:00,23.84,23.85,23.83,23.83,2700.0,11.5405,11.5454,11.5357,11.5357,2700.0
2005-06-02 15:10:00,23.84,23.87,23.83,23.86,6300.0,11.5405,11.555,11.5357,11.5502,6300.0
2005-06-02 15:15:00,23.86,23.86,23.84,23.84,4200.0,11.5502,11.5502,11.5405,11.5405,4200.0
2005-06-02 15:20:00,23.84,23.84,23.83,23.83,6000.0,11.5405,11.5405,11.5357,11.5357,6000.0
2005-06-02 15:25:00,23.83,23.83,23.82,23.82,6200.0,11.5357,11.5357,11.5308,11.5308,6200.0
2005-06-02 15:30:00,23.82,23.82,23.8,23.8,2400.0,11.5308,11.5308,11.5212,11.5212,2400.0
2005-06-02 15:35:00,23.81,23.81,23.8,23.81,2500.0,11.526,11.526,11.5212,11.526,2500.0
2005-06-02 15:40:00,23.81,23.83,23.81,23.82,4600.0,11.526,11.5357,11.526,11.5308,4600.0
2005-06-02 15:45:00,23.82,23.82,23.79,23.79,6700.0,11.5308,11.5308,11.5163,11.5163,6700.0
2005-06-02 15:50:00,23.79,23.81,23.79,23.8,15000.0,11.5163,11.526,11.5163,11.5212,15000.0
2005-06-02 15:55:00,23.81,23.81,23.78,23.78,20100.0,11.526,11.526,11.5115,11.5115,20100.0
2005-06-03 09:30:00,23.75,23.9,23.0,23.9,30200.0,11.497,11.5696,11.1339,11.5696,30200.0
2005-06-03 09:35:00,23.91,24.1,23.89,24.04,48300.0,11.5744,11.6664,11.5647,11.6373,48300.0
2005-06-03 09:40:00,24.04,24.12,24.0,24.12,42200.0,11.6373,11.6761,11.618,11.6761,42200.0
2005-06-03 09:45:00,24.12,24.29,24.11,24.22,44600.0,11.6761,11.7584,11.6712,11.7245,44600.0
2005-06-03 09:50:00,24.22,24.22,24.13,24.15,16100.0,11.7245,11.7245,11.6809,11.6906,16100.0
2005-06-03 09:55:00,24.16,24.2,24.15,24.18,35400.0,11.6954,11.7148,11.6906,11.7051,35400.0
2005-06-03 10:00:00,24.18,24.18,24.11,24.13,15500.0,11.7051,11.7051,11.6712,11.6809,15500.0
2005-06-03 10:05:00,24.12,24.12,24.02,24.09,24800.0,11.6761,11.6761,11.6277,11.6615,24800.0
2005-06-03 10:10:00,24.09,24.1,24.03,24.05,15200.0,11.6615,11.6664,11.6325,11.6422,15200.0
2005-06-03 10:15:00,24.06,24.08,24.04,24.05,4500.0,11.647,11.6567,11.6373,11.6422,4500.0
2005-06-03 10:20:00,24.05,24.06,24.01,24.01,6500.0,11.6422,11.647,11.6228,11.6228,6500.0
2005-06-03 10:25:00,24.01,24.04,24.01,24.01,5100.0,11.6228,11.6373,11.6228,11.6228,5100.0
2005-06-03 10:30:00,24.03,24.06,24.03,24.06,5800.0,11.6325,11.647,11.6325,11.647,5800.0
2005-06-03 10:35:00,24.05,24.05,24.03,24.05,15400.0,11.6422,11.6422,11.6325,11.6422,15400.0
2005-06-03 10:40:00,24.05,24.05,24.03,24.03,14700.0,11.6422,11.6422,11.6325,11.6325,14700.0
2005-06-03 10:45:00,24.04,24.05,24.03,24.05,8400.0,11.6373,11.6422,11.6325,11.6422,8400.0
2005-06-03 10:50:00,24.06,24.06,24.05,24.05,8400.0,11.647,11.647,11.6422,11.6422,8400.0
2005-06-03 10:55:00,24.06,24.06,24.01,24.03,10100.0,11.647,11.647,11.6228,11.6325,10100.0
2005-06-03 11:00:00,24.04,24.05,24.01,24.02,5900.0,11.6373,11.6422,11.6228,11.6277,5900.0
2005-06-03 11:05:00,24.01,24.01,24.0,24.0,10800.0,11.6228,11.6228,11.618,11.618,10800.0
2005-06-03 11:10:00,24.01,24.01,23.99,24.0,15700.0,11.6228,11.6228,11.6131,11.618,15700.0
2005-06-03 11:15:00,24.0,24.01,24.0,24.0,6800.0,11.618,11.6228,11.618,11.618,6800.0
2005-06-03 11:20:00,24.0,24.01,23.99,24.0,4600.0,11.618,11.6228,11.6131,11.618,4600.0
2005-06-03 11:25:00,24.01,24.01,24.0,24.01,3500.0,11.6228,11.6228,11.618,11.6228,3500.0
2005-06-03 11:30:00,24.01,24.02,24.0,24.01,3600.0,11.6228,11.6277,11.618,11.6228,3600.0
2005-06-03 11:35:00,24.0,24.01,23.98,24.0,27100.0,11.618,11.6228,11.6083,11.618,27100.0
2005-06-03 11:40:00,24.01,24.01,23.99,24.01,7300.0,11.6228,11.6228,11.6131,11.6228,7300.0
2005-06-03 11:45:00,24.0,24.01,23.99,23.99,12900.0,11.618,11.6228,11.6131,11.6131,12900.0
2005-06-03 11:50:00,24.0,24.01,23.98,24.0,20900.0,11.618,11.6228,11.6083,11.618,20900.0
2005-06-03 11:55:00,23.99,24.01,23.99,24.0,8600.0,11.6131,11.6228,11.6131,11.618,8600.0
2005-06-03 12:00:00,24.01,24.01,24.0,24.01,6200.0,11.6228,11.6228,11.618,11.6228,6200.0
2005-06-03 12:05:00,24.0,24.01,24.0,24.01,7500.0,11.618,11.6228,11.618,11.6228,7500.0
2005-06-03 12:10:00,24.0,24.01,24.0,24.01,6700.0,11.618,11.6228,11.618,11.6228,6700.0
2005-06-03 12:15:00,24.0,24.0,23.98,23.98,4200.0,11.618,11.618,11.6083,11.6083,4200.0
2005-06-03 12:20:00,23.99,24.0,23.97,24.0,5500.0,11.6131,11.618,11.6034,11.618,5500.0
2005-06-03 12:25:00,24.01,24.01,24.0,24.0,5900.0,11.6228,11.6228,11.618,11.618,5900.0
2005-06-03 12:30:00,24.01,24.01,24.0,24.01,7700.0,11.6228,11.6228,11.618,11.6228,7700.0
2005-06-03 12:35:00,24.0,24.02,23.99,24.02,20400.0,11.618,11.6277,11.6131,11.6277,20400.0
2005-06-03 12:40:00,24.02,24.02,24.0,24.0,4800.0,11.6277,11.6277,11.618,11.618,4800.0
2005-06-03 12:45:00,24.0,24.01,24.0,24.01,7600.0,11.618,11.6228,11.618,11.6228,7600.0
2005-06-03 12:50:00,24.0,24.0,23.99,24.0,8000.0,11.618,11.618,11.6131,11.618,8000.0
2005-06-03 12:55:00,24.0,24.01,24.0,24.01,9100.0,11.618,11.6228,11.618,11.6228,9100.0
2005-06-03 13:00:00,24.01,24.01,23.98,24.0,10900.0,11.6228,11.6228,11.6083,11.618,10900.0
2005-06-03 13:05:00,24.0,24.01,23.99,24.0,9600.0,11.618,11.6228,11.6131,11.618,9600.0
2005-06-03 13:10:00,24.0,24.0,23.99,24.0,6300.0,11.618,11.618,11.6131,11.618,6300.0
2005-06-03 13:15:00,24.0,24.01,24.0,24.0,3600.0,11.618,11.6228,11.618,11.618,3600.0
2005-06-03 13:20:00,24.0,24.01,24.0,24.01,12000.0,11.618,11.6228,11.618,11.6228,12000.0
2005-06-03 13:25:00,24.01,24.02,24.0,24.02,13400.0,11.6228,11.6277,11.618,11.6277,13400.0
2005-06-03 13:30:00,24.03,24.03,24.02,24.02,4000.0,11.6325,11.6325,11.6277,11.6277,4000.0
2005-06-03 13:35:00,24.02,24.02,24.0,24.0,9300.0,11.6277,11.6277,11.618,11.618,9300.0
2005-06-03 13:40:00,24.01,24.01,24.0,24.0,3900.0,11.6228,11.6228,11.618,11.618,3900.0
2005-06-03 13:45:00,24.0,24.01,24.0,24.0,8900.0,11.618,11.6228,11.618,11.618,8900.0
2005-06-03 13:50:00,24.0,24.01,24.0,24.0,9700.0,11.618,11.6228,11.618,11.618,9700.0
2005-06-03 13:55:00,24.0,24.01,24.0,24.0,6900.0,11.618,11.6228,11.618,11.618,6900.0
2005-06-03 14:00:00,24.01,24.01,24.0,24.0,12900.0,11.6228,11.6228,11.618,11.618,12900.0
2005-06-03 14:05:00,24.0,24.02,24.0,24.02,24800.0,11.618,11.6277,11.618,11.6277,24800.0
2005-06-03 14:10:00,24.02,24.03,24.0,24.0,7200.0,11.6277,11.6325,11.618,11.618,7200.0
2005-06-03 14:15:00,24.0,24.06,24.0,24.06,26200.0,11.618,11.647,11.618,11.647,26200.0
2005-06-03 14:20:00,24.07,24.08,24.04,24.04,10100.0,11.6519,11.6567,11.6373,11.6373,10100.0
2005-06-03 14:25:00,24.04,24.04,24.03,24.03,3800.0,11.6373,11.6373,11.6325,11.6325,3800.0
2005-06-03 14:30:00,24.03,24.04,24.01,24.01,7000.0,11.6325,11.6373,11.6228,11.6228,7000.0
2005-06-03 14:35:00,24.01,24.01,24.0,24.01,9900.0,11.6228,11.6228,11.618,11.6228,9900.0
2005-06-03 14:40:00,24.01,24.01,24.0,24.01,11700.0,11.6228,11.6228,11.618,11.6228,11700.0
2005-06-03 14:45:00,24.01,24.01,23.95,23.97,11400.0,11.6228,11.6228,11.5938,11.6034,11400.0
2005-06-03 14:50:00,23.96,23.98,23.96,23.97,16900.0,11.5986,11.6083,11.5986,11.6034,16900.0
2005-06-03 14:55:00,23.98,23.98,23.96,23.97,13600.0,11.6083,11.6083,11.5986,11.6034,13600.0
2005-06-03 15:00:00,23.98,23.99,23.96,23.99,11400.0,11.6083,11.6131,11.5986,11.6131,11400.0
2005-06-03 15:05:00,24.0,24.02,24.0,24.01,11500.0,11.618,11.6277,11.618,11.6228,11500.0
2005-06-03 15:10:00,24.02,24.02,24.0,24.01,17800.0,11.6277,11.6277,11.618,11.6228,17800.0
2005-06-03 15:15:00,24.02,24.03,23.96,24.0,27200.0,11.6277,11.6325,11.5986,11.618,27200.0
2005-06-03 15:20:00,24.01,24.02,23.99,23.99,17000.0,11.6228,11.6277,11.6131,11.6131,17000.0
2005-06-03 15:25:00,23.98,23.98,23.93,23.94,12400.0,11.6083,11.6083,11.5841,11.5889,12400.0
2005-06-03 15:30:00,23.95,23.96,23.94,23.95,11000.0,11.5938,11.5986,11.5889,11.5938,11000.0
2005-06-03 15:35:00,23.96,24.01,23.94,23.97,17800.0,11.5986,11.6228,11.5889,11.6034,17800.0
2005-06-03 15:40:00,23.96,23.99,23.96,23.99,4500.0,11.5986,11.6131,11.5986,11.6131,4500.0
2005-06-03 15:45:00,23.99,24.0,23.98,23.99,6600.0,11.6131,11.618,11.6083,11.6131,6600.0
2005-06-03 15:50:00,24.0,24.02,23.99,24.02,16300.0,11.618,11.6277,11.6131,11.6277,16300.0
2005-06-03 15:55:00,24.02,24.03,23.96,24.0,52700.0,11.6277,11.6325,11.5986,11.618,52700.0
2005-06-06 09:30:00,23.92,24.07,23.92,24.04,14100.0,11.5792,11.6519,11.5792,11.6373,14100.0
2005-06-06 09:35:00,24.06,24.06,23.97,23.97,5000.0,11.647,11.647,11.6034,11.6034,5000.0
2005-06-06 09:40:00,23.95,23.96,23.94,23.94,4700.0,11.5938,11.5986,11.5889,11.5889,4700.0
2005-06-06 09:45:00,23.94,23.95,23.93,23.95,4800.0,11.5889,11.5938,11.5841,11.5938,4800.0
2005-06-06 09:50:00,23.94,23.95,23.91,23.92,5600.0,11.5889,11.5938,11.5744,11.5792,5600.0
2005-06-06 09:55:00,23.91,23.94,23.9,23.92,3400.0,11.5744,11.5889,11.5696,11.5792,3400.0
2005-06-06 10:00:00,23.92,23.92,23.84,23.85,6900.0,11.5792,11.5792,11.5405,11.5454,6900.0
2005-06-06 10:05:00,23.85,23.86,23.82,23.82,2000.0,11.5454,11.5502,11.5308,11.5308,2000.0
2005-06-06 10:10:00,23.82,23.9,23.82,23.89,6100.0,11.5308,11.5696,11.5308,11.5647,6100.0
2005-06-06 10:15:00,23.89,23.91,23.83,23.87,5300.0,11.5647,11.5744,11.5357,11.555,5300.0
2005-06-06 10:20:00,23.87,23.87,23.84,23.87,6000.0,11.555,11.555,11.5405,11.555,6000.0
2005-06-06 10:25:00,23.87,23.89,23.83,23.83,3300.0,11.555,11.5647,11.5357,11.5357,3300.0
2005-06-06 10:30:00,23.83,23.84,23.82,23.84,3000.0,11.5357,11.5405,11.5308,11.5405,3000.0
2005-06-06 10:35:00,23.84,23.93,23.84,23.93,4200.0,11.5405,11.5841,11.5405,11.5841,4200.0
2005-06-06 10:40:00,23.93,23.97,23.91,23.96,13800.0,11.5841,11.6034,11.5744,11.5986,13800.0
2005-06-06 10:45:00,23.96,23.96,23.94,23.95,18100.0,11.5986,11.5986,11.5889,11.5938,18100.0
2005-06-06 10:50:00,23.96,23.97,23.95,23.97,5800.0,11.5986,11.6034,11.5938,11.6034,5800.0
2005-06-06 10:55:00,23.96,24.0,23.95,23.98,19100.0,11.5986,11.618,11.5938,11.6083,19100.0
2005-06-06 11:00:00,23.98,23.98,23.95,23.98,20300.0,11.6083,11.6083,11.5938,11.6083,20300.0
2005-06-06 11:05:00,23.97,24.01,23.97,24.0,17500.0,11.6034,11.6228,11.6034,11.618,17500.0
2005-06-06 11:10:00,24.01,24.03,24.0,24.0,15500.0,11.6228,11.6325,11.618,11.618,15500.0
2005-06-06 11:15:00,24.0,24.03,24.0,24.02,13800.0,11.618,11.6325,11.618,11.6277,13800.0
2005-06-06 11:20:00,24.02,24.03,24.02,24.02,4100.0,11.6277,11.6325,11.6277,11.6277,4100.0
2005-06-06 11:25:00,24.02,24.05,24.01,24.03,9700.0,11.6277,11.6422,11.6228,11.6325,9700.0
2005-06-06 11:30:00,24.04,24.05,24.03,24.05,5900.0,11.6373,11.6422,11.6325,11.6422,5900.0
2005-06-06 11:35:00,24.05,24.06,24.04,24.05,10300.0,11.6422,11.647,11.6373,11.6422,10300.0
2005-06-06 11:40:00,24.05,24.07,24.04,24.05,7900.0,11.6422,11.6519,11.6373,11.6422,7900.0
2005-06-06 11:45:00,24.04,24.05,24.03,24.03,2000.0,11.6373,11.6422,11.6325,11.6325,2000.0
2005-06-06 11:50:00,24.03,24.03,24.02,24.02,2600.0,11.6325,11.6325,11.6277,11.6277,2600.0
2005-06-06 11:55:00,24.02,24.02,23.99,23.99,6200.0,11.6277,11.6277,11.6131,11.6131,6200.0
2005-06-06 12:00:00,24.0,24.02,23.99,24.0,3100.0,11.618,11.6277,11.6131,11.618,3100.0
2005-06-06 12:05:00,24.01,24.01,24.0,24.0,1500.0,11.6228,11.6228,11.618,11.618,1500.0
2005-06-06 12:10:00,24.0,24.01,24.0,24.0,1600.0,11.618,11.6228,11.618,11.618,1600.0
2005-06-06 12:15:00,24.0,24.03,24.0,24.03,3500.0,11.618,11.6325,11.618,11.6325,3500.0
2005-06-06 12:20:00,24.04,24.06,24.04,24.04,2500.0,11.6373,11.647,11.6373,11.6373,2500.0
2005-06-06 12:25:00,24.05,24.05,24.01,24.02,2100.0,11.6422,11.6422,11.6228,11.6277,2100.0
2005-06-06 12:30:00,24.02,24.02,24.01,24.01,1400.0,11.6277,11.6277,11.6228,11.6228,1400.0
2005-06-06 12:35:00,24.01,24.02,24.0,24.0,8000.0,11.6228,11.6277,11.618,11.618,8000.0
2005-06-06 12:40:00,24.0,24.01,24.0,24.0,1600.0,11.618,11.6228,11.618,11.618,1600.0
2005-06-06 12:45:00,24.01,24.02,24.0,24.02,5100.0,11.6228,11.6277,11.618,11.6277,5100.0
2005-06-06 12:50:00,24.02,24.02,24.01,24.01,4700.0,11.6277,11.6277,11.6228,11.6228,4700.0
2005-06-06 12:55:00,24.02,24.03,24.02,24.03,3600.0,11.6277,11.6325,11.6277,11.6325,3600.0
2005-06-06 13:00:00,24.02,24.04,24.02,24.02,7300.0,11.6277,11.6373,11.6277,11.6277,7300.0
2005-06-06 13:05:00,24.03,24.04,24.02,24.03,4900.0,11.6325,11.6373,11.6277,11.6325,4900.0
2005-06-06 13:10:00,24.02,24.02,24.02,24.02,1400.0,11.6277,11.6277,11.6277,11.6277,1400.0
2005-06-06 13:15:00,24.02,24.03,24.02,24.03,3900.0,11.6277,11.6325,11.6277,11.6325,3900.0
2005-06-06 13:20:00,24.02,24.03,24.01,24.03,6000.0,11.6277,11.6325,11.6228,11.6325,6000.0
2005-06-06 13:25:00,24.02,24.04,24.02,24.03,4000.0,11.6277,11.6373,11.6277,11.6325,4000.0
2005-06-06 13:30:00,24.02,24.02,24.01,24.01,900.0,11.6277,11.6277,11.6228,11.6228,900.0
2005-06-06 13:35:00,24.01,24.02,24.01,24.01,2200.0,11.6228,11.6277,11.6228,11.6228,2200.0
2005-06-06 13:40:00,24.01,24.02,24.0,24.0,4000.0,11.6228,11.6277,11.618,11.618,4000.0
2005-06-06 13:45:00,24.01,24.07,23.99,24.07,11900.0,11.6228,11.6519,11.6131,11.6519,11900.0
2005-06-06 13:50:00,24.05,24.07,24.05,24.06,7600.0,11.6422,11.6519,11.6422,11.647,7600.0
2005-06-06 13:55:00,24.05,24.05,24.04,24.04,1300.0,11.6422,11.6422,11.6373,11.6373,1300.0
2005-06-06 14:00:00,24.04,24.04,24.0,24.03,7300.0,11.6373,11.6373,11.618,11.6325,7300.0
2005-06-06 14:05:00,24.04,24.12,24.04,24.08,18100.0,11.6373,11.6761,11.6373,11.6567,18100.0
2005-06-06 14:10:00,24.08,24.08,24.06,24.07,3400.0,11.6567,11.6567,11.647,11.6519,3400.0
2005-06-06 14:15:00,24.06,24.07,24.04,24.04,4300.0,11.647,11.6519,11.6373,11.6373,4300.0
2005-06-06 14:20:00,24.04,24.04,24.0,24.01,10700.0,11.6373,11.6373,11.618,11.6228,10700.0
2005-06-06 14:25:00,24.01,24.06,24.01,24.05,10200.0,11.6228,11.647,11.6228,11.6422,10200.0
2005-06-06 14:30:00,24.05,24.05,24.04,24.04,1300.0,11.6422,11.6422,11.6373,11.6373,1300.0
2005-06-06 14:35:00,24.03,24.04,24.02,24.02,4000.0,11.6325,11.6373,11.6277,11.6277,4000.0
2005-06-06 14:40:00,24.02,24.02,24.0,24.02,4700.0,11.6277,11.6277,11.618,11.6277,4700.0
2005-06-06 14:45:00,24.01,24.01,23.99,24.0,5400.0,11.6228,11.6228,11.6131,11.618,5400.0
2005-06-06 14:50:00,24.0,24.01,23.99,24.01,3200.0,11.618,11.6228,11.6131,11.6228,3200.0
2005-06-06 14:55:00,24.0,24.05,24.0,24.03,5400.0,11.618,11.6422,11.618,11.6325,5400.0
2005-06-06 15:00:00,24.02,24.02,24.01,24.01,5000.0,11.6277,11.6277,11.6228,11.6228,5000.0
2005-06-06 15:05:00,24.01,24.01,24.0,24.0,16800.0,11.6228,11.6228,11.618,11.618,16800.0
2005-06-06 15:10:00,24.0,24.01,23.99,24.0,4600.0,11.618,11.6228,11.6131,11.618,4600.0
2005-06-06 15:15:00,24.0,24.01,23.99,24.01,7500.0,11.618,11.6228,11.6131,11.6228,7500.0
2005-06-06 15:20:00,24.0,24.02,24.0,24.01,13000.0,11.618,11.6277,11.618,11.6228,13000.0
2005-06-06 15:25:00,24.02,24.02,24.0,24.01,6300.0,11.6277,11.6277,11.618,11.6228,6300.0
2005-06-06 15:30:00,24.01,24.02,24.0,24.02,9000.0,11.6228,11.6277,11.618,11.6277,9000.0
2005-06-06 15:35:00,24.02,24.04,24.01,24.03,14600.0,11.6277,11.6373,11.6228,11.6325,14600.0
2005-06-06 15:40:00,24.03,24.07,24.02,24.03,13300.0,11.6325,11.6519,11.6277,11.6325,13300.0
2005-06-06 15:45:00,24.02,24.04,24.02,24.03,21700.0,11.6277,11.6373,11.6277,11.6325,21700.0
2005-06-06 15:50:00,24.03,24.03,24.02,24.02,11100.0,11.6325,11.6325,11.6277,11.6277,11100.0
2005-06-06 15:55:00,24.02,24.05,24.01,24.05,15400.0,11.6277,11.6422,11.6228,11.6422,15400.0
2005-06-07 09:30:00,24.01,24.15,24.01,24.1,15100.0,11.6228,11.6906,11.6228,11.6664,15100.0
2005-06-07 09:35:00,24.09,24.15,24.07,24.15,2800.0,11.6615,11.6906,11.6519,11.6906,2800.0
2005-06-07 09:40:00,24.18,24.19,24.09,24.09,8700.0,11.7051,11.7099,11.6615,11.6615,8700.0
2005-06-07 09:45:00,24.1,24.17,24.1,24.17,3400.0,11.6664,11.7003,11.6664,11.7003,3400.0
2005-06-07 09:50:00,24.16,24.17,24.06,24.08,16900.0,11.6954,11.7003,11.647,11.6567,16900.0
2005-06-07 09:55:00,24.06,24.13,24.03,24.12,19800.0,11.647,11.6809,11.6325,11.6761,19800.0
2005-06-07 10:00:00,24.09,24.13,24.09,24.11,5500.0,11.6615,11.6809,11.6615,11.6712,5500.0
2005-06-07 10:05:00,24.08,24.16,24.07,24.14,8600.0,11.6567,11.6954,11.6519,11.6857,8600.0
2005-06-07 10:10:00,24.15,24.17,24.13,24.13,5700.0,11.6906,11.7003,11.6809,11.6809,5700.0
2005-06-07 10:15:00,24.13,24.15,24.12,24.13,3700.0,11.6809,11.6906,11.6761,11.6809,3700.0
2005-06-07 10:20:00,24.11,24.11,24.06,24.06,7600.0,11.6712,11.6712,11.647,11.647,7600.0
2005-06-07 10:25:00,24.07,24.11,24.07,24.1,7000.0,11.6519,11.6712,11.6519,11.6664,7000.0
2005-06-07 10:30:00,24.1,24.12,24.1,24.1,3500.0,11.6664,11.6761,11.6664,11.6664,3500.0
2005-06-07 10:35:00,24.09,24.11,24.09,24.09,1900.0,11.6615,11.6712,11.6615,11.6615,1900.0
2005-06-07 10:40:00,24.11,24.13,24.11,24.12,1300.0,11.6712,11.6809,11.6712,11.6761,1300.0
2005-06-07 10:45:00,24.11,24.12,24.04,24.04,7700.0,11.6712,11.6761,11.6373,11.6373,7700.0
2005-06-07 10:50:00,24.04,24.05,24.02,24.03,6400.0,11.6373,11.6422,11.6277,11.6325,6400.0
2005-06-07 10:55:00,24.03,24.05,24.03,24.04,4200.0,11.6325,11.6422,11.6325,11.6373,4200.0
2005-06-07 11:00:00,24.03,24.05,24.03,24.04,5500.0,11.6325,11.6422,11.6325,11.6373,5500.0
2005-06-07 11:05:00,24.03,24.11,24.03,24.09,8600.0,11.6325,11.6712,11.6325,11.6615,8600.0
2005-06-07 11:10:00,24.1,24.15,24.09,24.14,14600.0,11.6664,11.6906,11.6615,11.6857,14600.0
2005-06-07 11:15:00,24.13,24.13,24.07,24.08,8200.0,11.6809,11.6809,11.6519,11.6567,8200.0
2005-06-07 11:20:00,24.07,24.14,24.07,24.09,6400.0,11.6519,11.6857,11.6519,11.6615,6400.0
2005-06-07 11:25:00,24.1,24.11,24.09,24.09,5400.0,11.6664,11.6712,11.6615,11.6615,5400.0
2005-06-07 11:30:00,24.11,24.16,24.1,24.15,5900.0,11.6712,11.6954,11.6664,11.6906,5900.0
2005-06-07 11:35:00,24.15,24.15,24.14,24.14,2100.0,11.6906,11.6906,11.6857,11.6857,2100.0
2005-06-07 11:40:00,24.14,24.14,24.1,24.11,3100.0,11.6857,11.6857,11.6664,11.6712,3100.0
2005-06-07 11:45:00,24.11,24.15,24.11,24.15,3700.0,11.6712,11.6906,11.6712,11.6906,3700.0
2005-06-07 11:50:00,24.14,24.15,24.12,24.15,3900.0,11.6857,11.6906,11.6761,11.6906,3900.0
2005-06-07 11:55:00,24.14,24.14,24.11,24.14,2200.0,11.6857,11.6857,11.6712,11.6857,2200.0
2005-06-07 12:00:00,24.13,24.18,24.11,24.11,7400.0,11.6809,11.7051,11.6712,11.6712,7400.0
2005-06-07 12:05:00,24.11,24.15,24.11,24.13,5000.0,11.6712,11.6906,11.6712,11.6809,5000.0
2005-06-07 12:10:00,24.13,24.17,24.13,24.17,5300.0,11.6809,11.7003,11.6809,11.7003,5300.0
2005-06-07 12:15:00,24.15,24.15,24.12,24.12,1600.0,11.6906,11.6906,11.6761,11.6761,1600.0
2005-06-07 12:20:00,24.11,24.13,24.11,24.12,800.0,11.6712,11.6809,11.6712,11.6761,800.0
2005-06-07 12:25:00,24.12,24.13,24.11,24.11,1200.0,11.6761,11.6809,11.6712,11.6712,1200.0
2005-06-07 12:30:00,24.12,24.12,24.1,24.11,2700.0,11.6761,11.6761,11.6664,11.6712,2700.0
2005-06-07 12:35:00,24.11,24.11,24.1,24.1,400.0,11.6712,11.6712,11.6664,11.6664,400.0
2005-06-07 12:40:00,24.11,24.11,24.09,24.1,1100.0,11.6712,11.6712,11.6615,11.6664,1100.0
2005-06-07 12:45:00,24.1,24.11,24.09,24.11,2100.0,11.6664,11.6712,11.6615,11.6712,2100.0
2005-06-07 12:50:00,24.11,24.11,24.1,24.1,1100.0,11.6712,11.6712,11.6664,11.6664,1100.0
2005-06-07 12:55:00,24.1,24.12,24.08,24.1,6100.0,11.6664,11.6761,11.6567,11.6664,6100.0
2005-06-07 13:00:00,24.1,24.1,24.09,24.09,800.0,11.6664,11.6664,11.6615,11.6615,800.0
2005-06-07 13:05:00,24.1,24.1,24.09,24.09,900.0,11.6664,11.6664,11.6615,11.6615,900.0
2005-06-07 13:10:00,24.1,24.1,24.06,24.06,3300.0,11.6664,11.6664,11.647,11.647,3300.0
2005-06-07 13:15:00,24.07,24.07,24.06,24.07,1100.0,11.6519,11.6519,11.647,11.6519,1100.0
2005-06-07 13:20:00,24.06,24.09,24.06,24.07,4200.0,11.647,11.6615,11.647,11.6519,4200.0
2005-06-07 13:25:00,24.06,24.08,24.06,24.06,3100.0,11.647,11.6567,11.647,11.647,3100.0
2005-06-07 13:30:00,24.07,24.07,24.04,24.04,4100.0,11.6519,11.6519,11.6373,11.6373,4100.0
2005-06-07 13:35:00,24.05,24.08,24.05,24.07,4000.0,11.6422,11.6567,11.6422,11.6519,4000.0
2005-06-07 13:40:00,24.06,24.06,24.01,24.02,6100.0,11.647,11.647,11.6228,11.6277,6100.0
2005-06-07 13:45:00,24.02,24.05,24.02,24.03,4200.0,11.6277,11.6422,11.6277,11.6325,4200.0
2005-06-07 13:50:00,24.03,24.03,23.99,24.02,5500.0,11.6325,11.6325,11.6131,11.6277,5500.0
2005-06-07 13:55:00,24.01,24.01,24.0,24.01,2000.0,11.6228,11.6228,11.618,11.6228,2000.0
2005-06-07 14:00:00,24.0,24.0,23.97,23.97,5500.0,11.618,11.618,11.6034,11.6034,5500.0
2005-06-07 14:05:00,23.97,24.0,23.97,23.98,4600.0,11.6034,11.618,11.6034,11.6083,4600.0
2005-06-07 14:10:00,23.99,23.99,23.92,23.93,14900.0,11.6131,11.6131,11.5792,11.5841,14900.0
2005-06-07 14:15:00,23.93,23.99,23.91,23.99,9000.0,11.5841,11.6131,11.5744,11.6131,9000.0
2005-06-07 14:20:00,23.98,23.98,23.92,23.94,13000.0,11.6083,11.6083,11.5792,11.5889,13000.0
2005-06-07 14:25:00,23.97,23.97,23.96,23.96,5200.0,11.6034,11.6034,11.5986,11.5986,5200.0
2005-06-07 14:30:00,23.96,23.97,23.95,23.96,4100.0,11.5986,11.6034,11.5938,11.5986,4100.0
2005-06-07 14:35:00,23.96,24.04,23.96,24.03,8800.0,11.5986,11.6373,11.5986,11.6325,8800.0
2005-06-07 14:40:00,24.02,24.02,23.99,24.0,12100.0,11.6277,11.6277,11.6131,11.618,12100.0
2005-06-07 14:45:00,24.0,24.01,23.94,23.94,12900.0,11.618,11.6228,11.5889,11.5889,12900.0
2005-06-07 14:50:00,23.95,23.97,23.95,23.97,3600.0,11.5938,11.6034,11.5938,11.6034,3600.0
2005-06-07 14:55:00,23.97,23.99,23.96,23.96,3500.0,11.6034,11.6131,11.5986,11.5986,3500.0
2005-06-07 15:00:00,23.96,23.97,23.94,23.94,3700.0,11.5986,11.6034,11.5889,11.5889,3700.0
2005-06-07 15:05:00,23.93,23.94,23.92,23.94,2500.0,11.5841,11.5889,11.5792,11.5889,2500.0
2005-06-07 15:10:00,23.94,23.96,23.91,23.92,3400.0,11.5889,11.5986,11.5744,11.5792,3400.0
2005-06-07 15:15:00,23.92,23.97,23.91,23.93,14500.0,11.5792,11.6034,11.5744,11.5841,14500.0
2005-06-07 15:20:00,23.93,23.94,23.93,23.93,2800.0,11.5841,11.5889,11.5841,11.5841,2800.0
2005-06-07 15:25:00,23.91,23.96,23.9,23.93,12400.0,11.5744,11.5986,11.5696,11.5841,12400.0
2005-06-07 15:30:00,23.9,23.9,23.81,23.85,9200.0,11.5696,11.5696,11.526,11.5454,9200.0
2005-06-07 15:35:00,23.85,23.88,23.85,23.87,7800.0,11.5454,11.5599,11.5454,11.555,7800.0
2005-06-07 15:40:00,23.87,23.87,23.83,23.85,9000.0,11.555,11.555,11.5357,11.5454,9000.0
2005-06-07 15:45:00,23.85,23.9,23.82,23.84,16900.0,11.5454,11.5696,11.5308,11.5405,16900.0
2005-06-07 15:50:00,23.84,23.84,23.8,23.83,20200.0,11.5405,11.5405,11.5212,11.5357,20200.0
2005-06-07 15:55:00,23.81,23.82,23.79,23.81,18700.0,11.526,11.5308,11.5163,11.526,18700.0
2005-06-08 09:30:00,23.91,23.91,23.88,23.88,4900.0,11.5744,11.5744,11.5599,11.5599,4900.0
2005-06-08 09:35:00,23.91,23.91,23.88,23.88,6300.0,11.5744,11.5744,11.5599,11.5599,6300.0
2005-06-08 09:40:00,23.88,23.92,23.88,23.92,5000.0,11.5599,11.5792,11.5599,11.5792,5000.0
2005-06-08 09:45:00,23.94,24.01,23.94,24.0,5700.0,11.5889,11.6228,11.5889,11.618,5700.0
2005-06-08 09:50:00,24.01,24.09,24.01,24.05,32100.0,11.6228,11.6615,11.6228,11.6422,32100.0
2005-06-08 09:55:00,24.08,24.09,24.06,24.09,3300.0,11.6567,11.6615,11.647,11.6615,3300.0
2005-06-08 10:00:00,24.09,24.09,24.05,24.07,2700.0,11.6615,11.6615,11.6422,11.6519,2700.0
2005-06-08 10:05:00,24.07,24.1,24.07,24.07,1100.0,11.6519,11.6664,11.6519,11.6519,1100.0
2005-06-08 10:10:00,24.07,24.09,24.07,24.07,3000.0,11.6519,11.6615,11.6519,11.6519,3000.0
2005-06-08 10:15:00,24.07,24.08,24.06,24.08,2700.0,11.6519,11.6567,11.647,11.6567,2700.0
2005-06-08 10:20:00,24.07,24.07,24.02,24.02,7000.0,11.6519,11.6519,11.6277,11.6277,7000.0
2005-06-08 10:25:00,24.02,24.02,23.96,23.96,11500.0,11.6277,11.6277,11.5986,11.5986,11500.0
2005-06-08 10:30:00,23.95,23.97,23.94,23.97,4200.0,11.5938,11.6034,11.5889,11.6034,4200.0
2005-06-08 10:35:00,23.95,23.95,23.93,23.94,2600.0,11.5938,11.5938,11.5841,11.5889,2600.0
2005-06-08 10:40:00,23.94,23.95,23.92,23.95,2200.0,11.5889,11.5938,11.5792,11.5938,2200.0
2005-06-08 10:45:00,23.95,24.0,23.94,23.99,5300.0,11.5938,11.618,11.5889,11.6131,5300.0
2005-06-08 10:50:00,23.99,24.01,23.99,23.99,2000.0,11.6131,11.6228,11.6131,11.6131,2000.0
2005-06-08 10:55:00,24.0,24.02,24.0,24.02,4400.0,11.618,11.6277,11.618,11.6277,4400.0
2005-06-08 11:00:00,24.01,24.01,23.98,24.0,6300.0,11.6228,11.6228,11.6083,11.618,6300.0
2005-06-08 11:05:00,24.0,24.0,23.97,23.99,14000.0,11.618,11.618,11.6034,11.6131,14000.0
2005-06-08 11:10:00,23.98,23.99,23.98,23.98,3600.0,11.6083,11.6131,11.6083,11.6083,3600.0
2005-06-08 11:15:00,23.99,23.99,23.97,23.97,2100.0,11.6131,11.6131,11.6034,11.6034,2100.0
2005-06-08 11:20:00,23.97,23.99,23.97,23.98,5300.0,11.6034,11.6131,11.6034,11.6083,5300.0
2005-06-08 11:25:00,23.98,24.0,23.98,23.99,1700.0,11.6083,11.618,11.6083,11.6131,1700.0
2005-06-08 11:30:00,23.99,23.99,23.98,23.98,2000.0,11.6131,11.6131,11.6083,11.6083,2000.0
2005-06-08 11:35:00,23.98,23.98,23.98,23.98,400.0,11.6083,11.6083,11.6083,11.6083,400.0
2005-06-08 11:40:00,23.99,23.99,23.99,23.99,2500.0,11.6131,11.6131,11.6131,11.6131,2500.0
2005-06-08 11:45:00,23.99,23.99,23.98,23.98,5500.0,11.6131,11.6131,11.6083,11.6083,5500.0
2005-06-08 11:50:00,23.99,23.99,23.97,23.97,3500.0,11.6131,11.6131,11.6034,11.6034,3500.0
2005-06-08 11:55:00,23.98,24.0,23.98,24.0,10300.0,11.6083,11.618,11.6083,11.618,10300.0
2005-06-08 12:00:00,24.0,24.0,23.99,23.99,2700.0,11.618,11.618,11.6131,11.6131,2700.0
2005-06-08 12:05:00,23.99,24.0,23.99,24.0,1100.0,11.6131,11.618,11.6131,11.618,1100.0
2005-06-08 12:10:00,23.99,24.0,23.99,23.99,1600.0,11.6131,11.618,11.6131,11.6131,1600.0
2005-06-08 12:15:00,24.0,24.0,23.99,24.0,6000.0,11.618,11.618,11.6131,11.618,6000.0
2005-06-08 12:20:00,24.0,24.0,23.99,24.0,500.0,11.618,11.618,11.6131,11.618,500.0
2005-06-08 12:25:00,23.99,24.0,23.99,24.0,300.0,11.6131,11.618,11.6131,11.618,300.0
2005-06-08 12:30:00,23.99,24.0,23.99,23.99,4300.0,11.6131,11.618,11.6131,11.6131,4300.0
2005-06-08 12:35:00,24.0,24.0,24.0,24.0,900.0,11.618,11.618,11.618,11.618,900.0
2005-06-08 12:40:00,24.0,24.0,24.0,24.0,800.0,11.618,11.618,11.618,11.618,800.0
2005-06-08 12:45:00,24.0,24.0,24.0,24.0,3100.0,11.618,11.618,11.618,11.618,3100.0
2005-06-08 12:50:00,23.99,24.0,23.99,23.99,2500.0,11.6131,11.618,11.6131,11.6131,2500.0
2005-06-08 12:55:00,23.99,24.0,23.99,23.99,600.0,11.6131,11.618,11.6131,11.6131,600.0
2005-06-08 13:00:00,23.99,24.0,23.97,23.97,8900.0,11.6131,11.618,11.6034,11.6034,8900.0
2005-06-08 13:05:00,23.98,23.98,23.98,23.98,700.0,11.6083,11.6083,11.6083,11.6083,700.0
2005-06-08 13:10:00,23.97,23.97,23.95,23.96,3800.0,11.6034,11.6034,11.5938,11.5986,3800.0
2005-06-08 13:15:00,23.95,23.96,23.95,23.96,300.0,11.5938,11.5986,11.5938,11.5986,300.0
2005-06-08 13:20:00,23.95,23.96,23.95,23.95,2500.0,11.5938,11.5986,11.5938,11.5938,2500.0
2005-06-08 13:25:00,23.95,23.96,23.95,23.95,1200.0,11.5938,11.5986,11.5938,11.5938,1200.0
2005-06-08 13:30:00,23.95,23.96,23.94,23.96,16500.0,11.5938,11.5986,11.5889,11.5986,16500.0
2005-06-08 13:35:00,23.96,24.01,23.95,24.0,11300.0,11.5986,11.6228,11.5938,11.618,11300.0
2005-06-08 13:40:00,24.0,24.0,24.0,24.0,500.0,11.618,11.618,11.618,11.618,500.0
2005-06-08 13:45:00,24.0,24.01,23.95,23.95,5100.0,11.618,11.6228,11.5938,11.5938,5100.0
2005-06-08 13:50:00,23.95,23.97,23.94,23.95,11000.0,11.5938,11.6034,11.5889,11.5938,11000.0
2005-06-08 13:55:00,23.95,23.99,23.94,23.99,4200.0,11.5938,11.6131,11.5889,11.6131,4200.0
2005-06-08 14:00:00,23.98,23.98,23.94,23.94,8800.0,11.6083,11.6083,11.5889,11.5889,8800.0
2005-06-08 14:05:00,23.94,23.95,23.92,23.95,5800.0,11.5889,11.5938,11.5792,11.5938,5800.0
2005-06-08 14:10:00,23.96,23.96,23.91,23.96,7800.0,11.5986,11.5986,11.5744,11.5986,7800.0
2005-06-08 14:15:00,23.95,23.96,23.95,23.96,2700.0,11.5938,11.5986,11.5938,11.5986,2700.0
2005-06-08 14:20:00,23.96,23.97,23.95,23.96,7200.0,11.5986,11.6034,11.5938,11.5986,7200.0
2005-06-08 14:25:00,23.96,23.96,23.95,23.96,2900.0,11.5986,11.5986,11.5938,11.5986,2900.0
2005-06-08 14:30:00,23.95,23.95,23.94,23.95,7300.0,11.5938,11.5938,11.5889,11.5938,7300.0
2005-06-08 14:35:00,23.95,23.96,23.94,23.96,3700.0,11.5938,11.5986,11.5889,11.5986,3700.0
2005-06-08 14:40:00,23.95,23.96,23.95,23.96,4100.0,11.5938,11.5986,11.5938,11.5986,4100.0
2005-06-08 14:45:00,23.96,23.96,23.95,23.95,4300.0,11.5986,11.5986,11.5938,11.5938,4300.0
2005-06-08 14:50:00,23.95,23.96,23.95,23.95,7500.0,11.5938,11.5986,11.5938,11.5938,7500.0
2005-06-08 14:55:00,23.95,23.95,23.94,23.94,5600.0,11.5938,11.5938,11.5889,11.5889,5600.0
2005-06-08 15:00:00,23.95,23.95,23.94,23.94,2400.0,11.5938,11.5938,11.5889,11.5889,2400.0
2005-06-08 15:05:00,23.94,23.95,23.94,23.95,1800.0,11.5889,11.5938,11.5889,11.5938,1800.0
2005-06-08 15:10:00,23.94,23.95,23.94,23.94,2400.0,11.5889,11.5938,11.5889,11.5889,2400.0
2005-06-08 15:15:00,23.94,23.95,23.94,23.94,5600.0,11.5889,11.5938,11.5889,11.5889,5600.0
2005-06-08 15:20:00,23.94,23.95,23.94,23.94,2900.0,11.5889,11.5938,11.5889,11.5889,2900.0
2005-06-08 15:25:00,23.94,23.95,23.94,23.95,3400.0,11.5889,11.5938,11.5889,11.5938,3400.0
2005-06-08 15:30:00,23.94,23.94,23.93,23.93,1800.0,11.5889,11.5889,11.5841,11.5841,1800.0
2005-06-08 15:35:00,23.94,23.95,23.94,23.95,7600.0,11.5889,11.5938,11.5889,11.5938,7600.0
2005-06-08 15:40:00,23.95,23.95,23.93,23.94,3800.0,11.5938,11.5938,11.5841,11.5889,3800.0
2005-06-08 15:45:00,23.93,23.96,23.93,23.96,9100.0,11.5841,11.5986,11.5841,11.5986,9100.0
2005-06-08 15:50:00,23.96,24.01,23.96,23.99,20000.0,11.5986,11.6228,11.5986,11.6131,20000.0
2005-06-08 15:55:00,24.0,24.0,23.98,23.98,16300.0,11.618,11.618,11.6083,11.6083,16300.0
2005-06-09 09:30:00,23.9,24.05,23.88,23.89,12600.0,11.5696,11.6422,11.5599,11.5647,12600.0
2005-06-09 09:35:00,23.86,23.87,23.85,23.87,7600.0,11.5502,11.555,11.5454,11.555,7600.0
2005-06-09 09:40:00,23.87,23.87,23.86,23.86,1200.0,11.555,11.555,11.5502,11.5502,1200.0
2005-06-09 09:45:00,23.86,23.91,23.86,23.9,4800.0,11.5502,11.5744,11.5502,11.5696,4800.0
2005-06-09 09:50:00,23.9,23.92,23.89,23.9,6300.0,11.5696,11.5792,11.5647,11.5696,6300.0
2005-06-09 09:55:00,23.91,23.92,23.89,23.91,4100.0,11.5744,11.5792,11.5647,11.5744,4100.0
2005-06-09 10:00:00,23.9,23.93,23.85,23.9,12000.0,11.5696,11.5841,11.5454,11.5696,12000.0
2005-06-09 10:05:00,23.92,24.0,23.9,23.99,35000.0,11.5792,11.618,11.5696,11.6131,35000.0
2005-06-09 10:10:00,23.97,23.97,23.91,23.92,9600.0,11.6034,11.6034,11.5744,11.5792,9600.0
2005-06-09 10:15:00,23.92,23.99,23.92,23.93,15600.0,11.5792,11.6131,11.5792,11.5841,15600.0
2005-06-09 10:20:00,23.94,23.99,23.93,23.97,9600.0,11.5889,11.6131,11.5841,11.6034,9600.0
2005-06-09 10:25:00,23.95,23.95,23.93,23.94,5100.0,11.5938,11.5938,11.5841,11.5889,5100.0
2005-06-09 10:30:00,23.94,23.96,23.94,23.95,2100.0,11.5889,11.5986,11.5889,11.5938,2100.0
2005-06-09 10:35:00,23.95,23.96,23.95,23.96,4700.0,11.5938,11.5986,11.5938,11.5986,4700.0
2005-06-09 10:40:00,23.95,23.97,23.95,23.95,5300.0,11.5938,11.6034,11.5938,11.5938,5300.0
2005-06-09 10:45:00,23.94,23.95,23.93,23.94,5900.0,11.5889,11.5938,11.5841,11.5889,5900.0
2005-06-09 10:50:00,23.96,24.01,23.96,23.98,8900.0,11.5986,11.6228,11.5986,11.6083,8900.0
2005-06-09 10:55:00,23.98,24.01,23.98,24.0,3500.0,11.6083,11.6228,11.6083,11.618,3500.0
2005-06-09 11:00:00,23.98,23.99,23.97,23.97,7000.0,11.6083,11.6131,11.6034,11.6034,7000.0
2005-06-09 11:05:00,23.97,23.98,23.96,23.97,3800.0,11.6034,11.6083,11.5986,11.6034,3800.0
2005-06-09 11:10:00,23.95,23.99,23.95,23.98,30000.0,11.5938,11.6131,11.5938,11.6083,30000.0
2005-06-09 11:15:00,23.99,23.99,23.98,23.98,2800.0,11.6131,11.6131,11.6083,11.6083,2800.0
2005-06-09 11:20:00,23.98,23.98,23.95,23.95,5500.0,11.6083,11.6083,11.5938,11.5938,5500.0
2005-06-09 11:25:00,23.95,23.96,23.95,23.96,1400.0,11.5938,11.5986,11.5938,11.5986,1400.0
2005-06-09 11:30:00,23.95,23.99,23.95,23.99,2000.0,11.5938,11.6131,11.5938,11.6131,2000.0
2005-06-09 11:35:00,23.99,24.06,23.99,24.05,9300.0,11.6131,11.647,11.6131,11.6422,9300.0
2005-06-09 11:40:00,24.05,24.1,24.05,24.07,5500.0,11.6422,11.6664,11.6422,11.6519,5500.0
2005-06-09 11:45:00,24.08,24.09,24.07,24.07,6400.0,11.6567,11.6615,11.6519,11.6519,6400.0
2005-06-09 11:50:00,24.07,24.08,24.06,24.07,1500.0,11.6519,11.6567,11.647,11.6519,1500.0
2005-06-09 11:55:00,24.08,24.08,24.04,24.04,3100.0,11.6567,11.6567,11.6373,11.6373,3100.0
2005-06-09 12:00:00,24.03,24.1,24.03,24.09,7800.0,11.6325,11.6664,11.6325,11.6615,7800.0
2005-06-09 12:05:00,24.09,24.11,24.05,24.11,20400.0,11.6615,11.6712,11.6422,11.6712,20400.0
2005-06-09 12:10:00,24.11,24.11,24.07,24.08,5800.0,11.6712,11.6712,11.6519,11.6567,5800.0
2005-06-09 12:15:00,24.08,24.1,24.07,24.09,8700.0,11.6567,11.6664,11.6519,11.6615,8700.0
2005-06-09 12:20:00,24.1,24.12,24.09,24.11,7300.0,11.6664,11.6761,11.6615,11.6712,7300.0
2005-06-09 12:25:00,24.11,24.15,24.11,24.15,7400.0,11.6712,11.6906,11.6712,11.6906,7400.0
2005-06-09 12:30:00,24.15,24.15,24.13,24.14,1000.0,11.6906,11.6906,11.6809,11.6857,1000.0
2005-06-09 12:35:00,24.12,24.14,24.12,24.12,6400.0,11.6761,11.6857,11.6761,11.6761,6400.0
2005-06-09 12:40:00,24.11,24.12,24.1,24.1,2500.0,11.6712,11.6761,11.6664,11.6664,2500.0
2005-06-09 12:45:00,24.1,24.15,24.1,24.1,6700.0,11.6664,11.6906,11.6664,11.6664,6700.0
2005-06-09 12:50:00,24.1,24.12,24.1,24.12,2300.0,11.6664,11.6761,11.6664,11.6761,2300.0
2005-06-09 12:55:00,24.13,24.14,24.12,24.12,1900.0,11.6809,11.6857,11.6761,11.6761,1900.0
2005-06-09 13:00:00,24.11,24.12,24.1,24.1,2600.0,11.6712,11.6761,11.6664,11.6664,2600.0
2005-06-09 13:05:00,24.1,24.11,24.09,24.09,6400.0,11.6664,11.6712,11.6615,11.6615,6400.0
2005-06-09 13:10:00,24.09,24.12,24.08,24.1,7700.0,11.6615,11.6761,11.6567,11.6664,7700.0
2005-06-09 13:15:00,24.09,24.11,24.08,24.08,7600.0,11.6615,11.6712,11.6567,11.6567,7600.0
2005-06-09 13:20:00,24.08,24.08,24.05,24.05,1900.0,11.6567,11.6567,11.6422,11.6422,1900.0
2005-06-09 13:25:00,24.05,24.1,24.05,24.1,7300.0,11.6422,11.6664,11.6422,11.6664,7300.0
2005-06-09 13:30:00,24.1,24.11,24.09,24.09,7000.0,11.6664,11.6712,11.6615,11.6615,7000.0
2005-06-09 13:35:00,24.1,24.11,24.09,24.09,2800.0,11.6664,11.6712,11.6615,11.6615,2800.0
2005-06-09 13:40:00,24.09,24.12,24.08,24.09,5900.0,11.6615,11.6761,11.6567,11.6615,5900.0
2005-06-09 13:45:00,24.1,24.1,24.08,24.09,11200.0,11.6664,11.6664,11.6567,11.6615,11200.0
2005-06-09 13:50:00,24.09,24.1,24.08,24.08,8400.0,11.6615,11.6664,11.6567,11.6567,8400.0
2005-06-09 13:55:00,24.09,24.12,24.09,24.1,6600.0,11.6615,11.6761,11.6615,11.6664,6600.0
2005-06-09 14:00:00,24.11,24.11,24.06,24.06,9400.0,11.6712,11.6712,11.647,11.647,9400.0
2005-06-09 14:05:00,24.06,24.07,24.05,24.07,2700.0,11.647,11.6519,11.6422,11.6519,2700.0
2005-06-09 14:10:00,24.07,24.08,24.06,24.07,3100.0,11.6519,11.6567,11.647,11.6519,3100.0
2005-06-09 14:15:00,24.08,24.1,24.07,24.1,6200.0,11.6567,11.6664,11.6519,11.6664,6200.0
2005-06-09 14:20:00,24.08,24.09,24.02,24.03,11800.0,11.6567,11.6615,11.6277,11.6325,11800.0
2005-06-09 14:25:00,24.03,24.07,24.03,24.07,9400.0,11.6325,11.6519,11.6325,11.6519,9400.0
2005-06-09 14:30:00,24.07,24.09,24.05,24.07,14200.0,11.6519,11.6615,11.6422,11.6519,14200.0
2005-06-09 14:35:00,24.07,24.07,24.05,24.06,1900.0,11.6519,11.6519,11.6422,11.647,1900.0
2005-06-09 14:40:00,24.06,24.09,24.05,24.06,7100.0,11.647,11.6615,11.6422,11.647,7100.0
2005-06-09 14:45:00,24.07,24.1,24.05,24.05,13700.0,11.6519,11.6664,11.6422,11.6422,13700.0
2005-06-09 14:50:00,24.05,24.11,24.05,24.11,15100.0,11.6422,11.6712,11.6422,11.6712,15100.0
2005-06-09 14:55:00,24.1,24.11,24.09,24.09,13700.0,11.6664,11.6712,11.6615,11.6615,13700.0
2005-06-09 15:00:00,24.09,24.11,24.07,24.11,11800.0,11.6615,11.6712,11.6519,11.6712,11800.0
2005-06-09 15:05:00,24.11,24.11,24.09,24.1,11100.0,11.6712,11.6712,11.6615,11.6664,11100.0
2005-06-09 15:10:00,24.09,24.11,24.07,24.08,11700.0,11.6615,11.6712,11.6519,11.6567,11700.0
2005-06-09 15:15:00,24.09,24.1,24.07,24.09,19200.0,11.6615,11.6664,11.6519,11.6615,19200.0
2005-06-09 15:20:00,24.08,24.08,24.07,24.08,15500.0,11.6567,11.6567,11.6519,11.6567,15500.0
2005-06-09 15:25:00,24.06,24.07,24.05,24.05,4900.0,11.647,11.6519,11.6422,11.6422,4900.0
2005-06-09 15:30:00,24.06,24.06,24.05,24.06,12100.0,11.647,11.647,11.6422,11.647,12100.0
2005-06-09 15:35:00,24.05,24.06,24.04,24.04,14400.0,11.6422,11.647,11.6373,11.6373,14400.0
2005-06-09 15:40:00,24.04,24.06,24.04,24.05,19800.0,11.6373,11.647,11.6373,11.6422,19800.0
2005-06-09 15:45:00,24.05,24.06,24.04,24.05,20900.0,11.6422,11.647,11.6373,11.6422,20900.0
2005-06-09 15:50:00,24.05,24.07,24.03,24.06,15400.0,11.6422,11.6519,11.6325,11.647,15400.0
2005-06-09 15:55:00,24.06,24.08,24.03,24.05,19800.0,11.647,11.6567,11.6325,11.6422,19800.0
2005-06-10 09:30:00,24.05,24.1,23.98,24.05,30700.0,11.6422,11.6664,11.6083,11.6422,30700.0
2005-06-10 09:35:00,24.05,24.1,24.05,24.08,1600.0,11.6422,11.6664,11.6422,11.6567,1600.0
2005-06-10 09:40:00,24.07,24.08,24.06,24.06,4400.0,11.6519,11.6567,11.647,11.647,4400.0
2005-06-10 09:45:00,24.07,24.07,24.05,24.05,32600.0,11.6519,11.6519,11.6422,11.6422,32600.0
2005-06-10 09:50:00,24.05,24.06,24.04,24.05,4600.0,11.6422,11.647,11.6373,11.6422,4600.0
2005-06-10 09:55:00,24.05,24.06,24.04,24.04,4000.0,11.6422,11.647,11.6373,11.6373,4000.0
2005-06-10 10:00:00,24.04,24.05,24.04,24.04,3700.0,11.6373,11.6422,11.6373,11.6373,3700.0
2005-06-10 10:05:00,24.04,24.06,24.04,24.06,10400.0,11.6373,11.647,11.6373,11.647,10400.0
2005-06-10 10:10:00,24.04,24.05,24.04,24.04,7500.0,11.6373,11.6422,11.6373,11.6373,7500.0
2005-06-10 10:15:00,24.05,24.05,24.04,24.04,2400.0,11.6422,11.6422,11.6373,11.6373,2400.0
2005-06-10 10:20:00,24.04,24.06,24.04,24.06,5100.0,11.6373,11.647,11.6373,11.647,5100.0
2005-06-10 10:25:00,24.06,24.1,24.06,24.1,11100.0,11.647,11.6664,11.647,11.6664,11100.0
2005-06-10 10:30:00,24.1,24.1,24.08,24.08,8700.0,11.6664,11.6664,11.6567,11.6567,8700.0
2005-06-10 10:35:00,24.08,24.08,24.07,24.08,2900.0,11.6567,11.6567,11.6519,11.6567,2900.0
2005-06-10 10:40:00,24.08,24.08,24.07,24.07,4500.0,11.6567,11.6567,11.6519,11.6519,4500.0
2005-06-10 10:45:00,24.06,24.07,24.06,24.07,1100.0,11.647,11.6519,11.647,11.6519,1100.0
2005-06-10 10:50:00,24.07,24.07,24.05,24.05,8300.0,11.6519,11.6519,11.6422,11.6422,8300.0
2005-06-10 10:55:00,24.05,24.05,24.01,24.02,4900.0,11.6422,11.6422,11.6228,11.6277,4900.0
2005-06-10 11:00:00,24.01,24.02,24.0,24.0,18200.0,11.6228,11.6277,11.618,11.618,18200.0
2005-06-10 11:05:00,24.0,24.01,24.0,24.01,4000.0,11.618,11.6228,11.618,11.6228,4000.0
2005-06-10 11:10:00,24.0,24.0,23.99,24.0,4600.0,11.618,11.618,11.6131,11.618,4600.0
2005-06-10 11:15:00,24.0,24.01,24.0,24.01,4500.0,11.618,11.6228,11.618,11.6228,4500.0
2005-06-10 11:20:00,24.01,24.01,24.0,24.01,2500.0,11.6228,11.6228,11.618,11.6228,2500.0
2005-06-10 11:25:00,24.01,24.01,24.01,24.01,2400.0,11.6228,11.6228,11.6228,11.6228,2400.0
2005-06-10 11:30:00,24.03,24.03,24.02,24.02,3100.0,11.6325,11.6325,11.6277,11.6277,3100.0
2005-06-10 11:35:00,24.01,24.01,23.97,24.0,8600.0,11.6228,11.6228,11.6034,11.618,8600.0
2005-06-10 11:40:00,24.0,24.0,24.0,24.0,7900.0,11.618,11.618,11.618,11.618,7900.0
2005-06-10 11:45:00,24.0,24.0,23.99,23.99,1400.0,11.618,11.618,11.6131,11.6131,1400.0
2005-06-10 11:50:00,24.0,24.05,23.99,24.0,6300.0,11.618,11.6422,11.6131,11.618,6300.0
2005-06-10 11:55:00,24.01,24.01,23.99,23.99,12100.0,11.6228,11.6228,11.6131,11.6131,12100.0
2005-06-10 12:00:00,23.99,24.0,23.98,23.98,5400.0,11.6131,11.618,11.6083,11.6083,5400.0
2005-06-10 12:05:00,23.97,23.98,23.95,23.95,2800.0,11.6034,11.6083,11.5938,11.5938,2800.0
2005-06-10 12:10:00,23.96,23.97,23.95,23.95,900.0,11.5986,11.6034,11.5938,11.5938,900.0
2005-06-10 12:15:00,23.95,23.95,23.91,23.92,7700.0,11.5938,11.5938,11.5744,11.5792,7700.0
2005-06-10 12:20:00,23.93,23.96,23.92,23.96,24200.0,11.5841,11.5986,11.5792,11.5986,24200.0
2005-06-10 12:25:00,23.95,23.96,23.95,23.96,6400.0,11.5938,11.5986,11.5938,11.5986,6400.0
2005-06-10 12:30:00,23.97,24.0,23.97,23.98,3400.0,11.6034,11.618,11.6034,11.6083,3400.0
2005-06-10 12:35:00,24.0,24.0,23.97,23.97,3700.0,11.618,11.618,11.6034,11.6034,3700.0
2005-06-10 12:40:00,23.97,23.97,23.96,23.96,4600.0,11.6034,11.6034,11.5986,11.5986,4600.0
2005-06-10 12:45:00,23.97,23.97,23.96,23.97,1600.0,11.6034,11.6034,11.5986,11.6034,1600.0
2005-06-10 12:50:00,23.96,23.96,23.96,23.96,3600.0,11.5986,11.5986,11.5986,11.5986,3600.0
2005-06-10 12:55:00,23.96,23.96,23.95,23.95,1000.0,11.5986,11.5986,11.5938,11.5938,1000.0
2005-06-10 13:00:00,23.95,23.96,23.95,23.96,7400.0,11.5938,11.5986,11.5938,11.5986,7400.0
2005-06-10 13:05:00,23.95,23.96,23.95,23.96,2100.0,11.5938,11.5986,11.5938,11.5986,2100.0
2005-06-10 13:10:00,23.96,23.98,23.96,23.98,3600.0,11.5986,11.6083,11.5986,11.6083,3600.0
2005-06-10 13:15:00,23.98,24.0,23.97,24.0,10900.0,11.6083,11.618,11.6034,11.618,10900.0
2005-06-10 13:20:00,24.0,24.0,24.0,24.0,5100.0,11.618,11.618,11.618,11.618,5100.0
2005-06-10 13:25:00,24.0,24.01,24.0,24.0,4700.0,11.618,11.6228,11.618,11.618,4700.0
2005-06-10 13:30:00,24.0,24.0,24.0,24.0,1500.0,11.618,11.618,11.618,11.618,1500.0
2005-06-10 13:35:00,24.0,24.03,24.0,24.03,6000.0,11.618,11.6325,11.618,11.6325,6000.0
2005-06-10 13:40:00,24.03,24.05,24.03,24.04,4500.0,11.6325,11.6422,11.6325,11.6373,4500.0
2005-06-10 13:45:00,24.04,24.04,24.03,24.03,7500.0,11.6373,11.6373,11.6325,11.6325,7500.0
2005-06-10 13:50:00,24.02,24.02,24.0,24.01,6000.0,11.6277,11.6277,11.618,11.6228,6000.0
2005-06-10 13:55:00,24.0,24.0,23.97,23.99,7100.0,11.618,11.618,11.6034,11.6131,7100.0
2005-06-10 14:00:00,23.97,24.0,23.96,24.0,6500.0,11.6034,11.618,11.5986,11.618,6500.0
2005-06-10 14:05:00,24.01,24.01,23.99,24.01,7000.0,11.6228,11.6228,11.6131,11.6228,7000.0
2005-06-10 14:10:00,24.0,24.01,23.99,23.99,1700.0,11.618,11.6228,11.6131,11.6131,1700.0
2005-06-10 14:15:00,24.01,24.01,24.0,24.01,28800.0,11.6228,11.6228,11.618,11.6228,28800.0
2005-06-10 14:20:00,24.01,24.01,24.0,24.0,1500.0,11.6228,11.6228,11.618,11.618,1500.0
2005-06-10 14:25:00,24.0,24.02,24.0,24.01,28900.0,11.618,11.6277,11.618,11.6228,28900.0
2005-06-10 14:30:00,24.01,24.02,24.01,24.01,3200.0,11.6228,11.6277,11.6228,11.6228,3200.0
2005-06-10 14:35:00,24.01,24.02,24.01,24.01,9400.0,11.6228,11.6277,11.6228,11.6228,9400.0
2005-06-10 14:40:00,24.01,24.01,24.0,24.0,6400.0,11.6228,11.6228,11.618,11.618,6400.0
2005-06-10 14:45:00,24.0,24.0,23.99,24.0,13500.0,11.618,11.618,11.6131,11.618,13500.0
2005-06-10 14:50:00,23.99,23.99,23.98,23.98,2400.0,11.6131,11.6131,11.6083,11.6083,2400.0
2005-06-10 14:55:00,23.98,23.99,23.98,23.99,1100.0,11.6083,11.6131,11.6083,11.6131,1100.0
2005-06-10 15:00:00,23.99,24.01,23.98,24.0,6800.0,11.6131,11.6228,11.6083,11.618,6800.0
2005-06-10 15:05:00,23.99,24.01,23.99,24.01,9600.0,11.6131,11.6228,11.6131,11.6228,9600.0
2005-06-10 15:10:00,24.01,24.02,24.0,24.01,13800.0,11.6228,11.6277,11.618,11.6228,13800.0
2005-06-10 15:15:00,24.0,24.0,23.99,24.0,2700.0,11.618,11.618,11.6131,11.618,2700.0
2005-06-10 15:20:00,23.99,24.0,23.99,23.99,2900.0,11.6131,11.618,11.6131,11.6131,2900.0
2005-06-10 15:25:00,23.99,24.0,23.99,24.0,3500.0,11.6131,11.618,11.6131,11.618,3500.0
2005-06-10 15:30:00,24.0,24.0,24.0,24.0,700.0,11.618,11.618,11.618,11.618,700.0
2005-06-10 15:35:00,24.0,24.03,24.0,24.01,4800.0,11.618,11.6325,11.618,11.6228,4800.0
2005-06-10 15:40:00,24.02,24.02,23.99,23.99,7500.0,11.6277,11.6277,11.6131,11.6131,7500.0
2005-06-10 15:45:00,23.99,24.01,23.99,24.0,6800.0,11.6131,11.6228,11.6131,11.618,6800.0
2005-06-10 15:50:00,24.0,24.01,23.99,24.0,15500.0,11.618,11.6228,11.6131,11.618,15500.0
2005-06-10 15:55:00,24.0,24.02,23.99,23.99,10400.0,11.618,11.6277,11.6131,11.6131,10400.0
2005-06-13 09:30:00,23.9,23.98,23.87,23.96,15700.0,11.5696,11.6083,11.555,11.5986,15700.0
2005-06-13 09:35:00,23.96,23.98,23.95,23.95,3400.0,11.5986,11.6083,11.5938,11.5938,3400.0
2005-06-13 09:40:00,23.95,23.96,23.94,23.95,33900.0,11.5938,11.5986,11.5889,11.5938,33900.0
2005-06-13 09:45:00,23.95,23.98,23.95,23.98,9800.0,11.5938,11.6083,11.5938,11.6083,9800.0
2005-06-13 09:50:00,23.98,23.99,23.97,23.98,5000.0,11.6083,11.6131,11.6034,11.6083,5000.0
2005-06-13 09:55:00,23.97,23.99,23.97,23.98,1500.0,11.6034,11.6131,11.6034,11.6083,1500.0
2005-06-13 10:00:00,23.99,23.99,23.98,23.98,1000.0,11.6131,11.6131,11.6083,11.6083,1000.0
2005-06-13 10:05:00,23.98,23.99,23.98,23.99,7900.0,11.6083,11.6131,11.6083,11.6131,7900.0
2005-06-13 10:10:00,23.99,24.0,23.97,23.99,6100.0,11.6131,11.618,11.6034,11.6131,6100.0
2005-06-13 10:15:00,24.0,24.01,23.99,24.01,6100.0,11.618,11.6228,11.6131,11.6228,6100.0
2005-06-13 10:20:00,24.01,24.03,24.0,24.03,8400.0,11.6228,11.6325,11.618,11.6325,8400.0
2005-06-13 10:25:00,24.03,24.05,24.01,24.04,31900.0,11.6325,11.6422,11.6228,11.6373,31900.0
2005-06-13 10:30:00,24.03,24.11,24.03,24.09,11900.0,11.6325,11.6712,11.6325,11.6615,11900.0
2005-06-13 10:35:00,24.09,24.14,24.09,24.13,5400.0,11.6615,11.6857,11.6615,11.6809,5400.0
2005-06-13 10:40:00,24.14,24.15,24.1,24.14,12900.0,11.6857,11.6906,11.6664,11.6857,12900.0
2005-06-13 10:45:00,24.14,24.18,24.14,24.18,4800.0,11.6857,11.7051,11.6857,11.7051,4800.0
2005-06-13 10:50:00,24.18,24.19,24.16,24.18,3500.0,11.7051,11.7099,11.6954,11.7051,3500.0
2005-06-13 10:55:00,24.18,24.18,24.17,24.18,3500.0,11.7051,11.7051,11.7003,11.7051,3500.0
2005-06-13 11:00:00,24.18,24.2,24.17,24.19,86700.0,11.7051,11.7148,11.7003,11.7099,86700.0
2005-06-13 11:05:00,24.2,24.25,24.19,24.25,26700.0,11.7148,11.739,11.7099,11.739,26700.0
2005-06-13 11:10:00,24.25,24.25,24.21,24.24,7700.0,11.739,11.739,11.7196,11.7342,7700.0
2005-06-13 11:15:00,24.24,24.26,24.24,24.24,3400.0,11.7342,11.7438,11.7342,11.7342,3400.0
2005-06-13 11:20:00,24.25,24.29,24.25,24.29,5700.0,11.739,11.7584,11.739,11.7584,5700.0
2005-06-13 11:25:00,24.28,24.29,24.26,24.26,3600.0,11.7535,11.7584,11.7438,11.7438,3600.0
2005-06-13 11:30:00,24.27,24.29,24.26,24.27,2700.0,11.7487,11.7584,11.7438,11.7487,2700.0
2005-06-13 11:35:00,24.28,24.29,24.27,24.28,4200.0,11.7535,11.7584,11.7487,11.7535,4200.0
2005-06-13 11:40:00,24.28,24.29,24.27,24.27,6000.0,11.7535,11.7584,11.7487,11.7487,6000.0
2005-06-13 11:45:00,24.27,24.28,24.27,24.28,4400.0,11.7487,11.7535,11.7487,11.7535,4400.0
2005-06-13 11:50:00,24.28,24.29,24.27,24.28,2900.0,11.7535,11.7584,11.7487,11.7535,2900.0
2005-06-13 11:55:00,24.26,24.28,24.26,24.28,2100.0,11.7438,11.7535,11.7438,11.7535,2100.0
2005-06-13 12:00:00,24.27,24.28,24.26,24.26,700.0,11.7487,11.7535,11.7438,11.7438,700.0
2005-06-13 12:05:00,24.27,24.27,24.26,24.27,2600.0,11.7487,11.7487,11.7438,11.7487,2600.0
2005-06-13 12:10:00,24.26,24.27,24.26,24.26,5900.0,11.7438,11.7487,11.7438,11.7438,5900.0
2005-06-13 12:15:00,24.27,24.27,24.22,24.23,5100.0,11.7487,11.7487,11.7245,11.7293,5100.0
2005-06-13 12:20:00,24.24,24.24,24.22,24.23,2300.0,11.7342,11.7342,11.7245,11.7293,2300.0
2005-06-13 12:25:00,24.23,24.24,24.22,24.24,2700.0,11.7293,11.7342,11.7245,11.7342,2700.0
2005-06-13 12:30:00,24.24,24.24,24.22,24.23,2200.0,11.7342,11.7342,11.7245,11.7293,2200.0
2005-06-13 12:35:00,24.22,24.23,24.22,24.23,600.0,11.7245,11.7293,11.7245,11.7293,600.0
2005-06-13 12:40:00,24.22,24.24,24.2,24.23,8100.0,11.7245,11.7342,11.7148,11.7293,8100.0
2005-06-13 12:45:00,24.24,24.24,24.22,24.23,1600.0,11.7342,11.7342,11.7245,11.7293,1600.0
2005-06-13 12:50:00,24.22,24.27,24.22,24.26,6600.0,11.7245,11.7487,11.7245,11.7438,6600.0
2005-06-13 12:55:00,24.25,24.27,24.25,24.26,700.0,11.739,11.7487,11.739,11.7438,700.0
2005-06-13 13:00:00,24.26,24.26,24.22,24.22,6800.0,11.7438,11.7438,11.7245,11.7245,6800.0
2005-06-13 13:05:00,24.22,24.25,24.2,24.2,10000.0,11.7245,11.739,11.7148,11.7148,10000.0
2005-06-13 13:10:00,24.21,24.21,24.2,24.21,2800.0,11.7196,11.7196,11.7148,11.7196,2800.0
2005-06-13 13:15:00,24.2,24.22,24.2,24.22,2400.0,11.7148,11.7245,11.7148,11.7245,2400.0
2005-06-13 13:20:00,24.22,24.22,24.21,24.21,2600.0,11.7245,11.7245,11.7196,11.7196,2600.0
2005-06-13 13:25:00,24.22,24.22,24.21,24.21,11300.0,11.7245,11.7245,11.7196,11.7196,11300.0
2005-06-13 13:30:00,24.2,24.21,24.2,24.2,1900.0,11.7148,11.7196,11.7148,11.7148,1900.0
2005-06-13 13:35:00,24.19,24.19,24.16,24.17,3200.0,11.7099,11.7099,11.6954,11.7003,3200.0
2005-06-13 13:40:00,24.17,24.18,24.17,24.18,1200.0,11.7003,11.7051,11.7003,11.7051,1200.0
2005-06-13 13:45:00,24.17,24.18,24.16,24.16,2600.0,11.7003,11.7051,11.6954,11.6954,2600.0
2005-06-13 13:50:00,24.15,24.16,24.15,24.16,4700.0,11.6906,11.6954,11.6906,11.6954,4700.0
2005-06-13 13:55:00,24.16,24.16,24.15,24.15,5600.0,11.6954,11.6954,11.6906,11.6906,5600.0
2005-06-13 14:00:00,24.15,24.16,24.13,24.14,11600.0,11.6906,11.6954,11.6809,11.6857,11600.0
2005-06-13 14:05:00,24.14,24.18,24.14,24.16,7900.0,11.6857,11.7051,11.6857,11.6954,7900.0
2005-06-13 14:10:00,24.15,24.16,24.13,24.13,3200.0,11.6906,11.6954,11.6809,11.6809,3200.0
2005-06-13 14:15:00,24.14,24.15,24.1,24.12,5200.0,11.6857,11.6906,11.6664,11.6761,5200.0
2005-06-13 14:20:00,24.1,24.11,24.1,24.1,1800.0,11.6664,11.6712,11.6664,11.6664,1800.0
2005-06-13 14:25:00,24.1,24.1,24.1,24.1,1900.0,11.6664,11.6664,11.6664,11.6664,1900.0
2005-06-13 14:30:00,24.1,24.11,24.09,24.1,9000.0,11.6664,11.6712,11.6615,11.6664,9000.0
2005-06-13 14:35:00,24.11,24.18,24.11,24.16,13100.0,11.6712,11.7051,11.6712,11.6954,13100.0
2005-06-13 14:40:00,24.16,24.16,24.15,24.15,1900.0,11.6954,11.6954,11.6906,11.6906,1900.0
2005-06-13 14:45:00,24.15,24.16,24.14,24.16,2600.0,11.6906,11.6954,11.6857,11.6954,2600.0
2005-06-13 14:50:00,24.15,24.16,24.13,24.13,17900.0,11.6906,11.6954,11.6809,11.6809,17900.0
2005-06-13 14:55:00,24.13,24.15,24.13,24.14,3200.0,11.6809,11.6906,11.6809,11.6857,3200.0
2005-06-13 15:00:00,24.13,24.14,24.12,24.12,6800.0,11.6809,11.6857,11.6761,11.6761,6800.0
2005-06-13 15:05:00,24.12,24.12,24.1,24.1,8600.0,11.6761,11.6761,11.6664,11.6664,8600.0
2005-06-13 15:10:00,24.1,24.11,24.1,24.1,8800.0,11.6664,11.6712,11.6664,11.6664,8800.0
2005-06-13 15:15:00,24.1,24.11,24.05,24.05,11500.0,11.6664,11.6712,11.6422,11.6422,11500.0
2005-06-13 15:20:00,24.05,24.06,24.05,24.05,8400.0,11.6422,11.647,11.6422,11.6422,8400.0
2005-06-13 15:25:00,24.06,24.12,24.05,24.12,15200.0,11.647,11.6761,11.6422,11.6761,15200.0
2005-06-13 15:30:00,24.11,24.13,24.1,24.11,9900.0,11.6712,11.6809,11.6664,11.6712,9900.0
2005-06-13 15:35:00,24.11,24.11,24.1,24.11,5500.0,11.6712,11.6712,11.6664,11.6712,5500.0
2005-06-13 15:40:00,24.13,24.13,24.12,24.13,7700.0,11.6809,11.6809,11.6761,11.6809,7700.0
2005-06-13 15:45:00,24.13,24.14,24.13,24.14,4700.0,11.6809,11.6857,11.6809,11.6857,4700.0
2005-06-13 15:50:00,24.14,24.16,24.13,24.16,18800.0,11.6857,11.6954,11.6809,11.6954,18800.0
2005-06-13 15:55:00,24.16,24.17,24.14,24.17,17200.0,11.6954,11.7003,11.6857,11.7003,17200.0
2005-06-14 09:30:00,24.19,24.2,23.92,23.98,25000.0,11.814,11.8189,11.6822,11.7115,25000.0
2005-06-14 09:35:00,23.95,24.06,23.91,23.97,10000.0,11.6968,11.7505,11.6773,11.7066,10000.0
2005-06-14 09:40:00,23.97,24.08,23.97,24.07,12200.0,11.7066,11.7603,11.7066,11.7554,12200.0
2005-06-14 09:45:00,24.05,24.07,24.05,24.06,2800.0,11.7457,11.7554,11.7457,11.7505,2800.0
2005-06-14 09:50:00,24.05,24.07,24.05,24.05,3300.0,11.7457,11.7554,11.7457,11.7457,3300.0
2005-06-14 09:55:00,24.06,24.06,24.03,24.06,1900.0,11.7505,11.7505,11.7359,11.7505,1900.0
2005-06-14 10:00:00,24.05,24.07,24.04,24.04,2600.0,11.7457,11.7554,11.7408,11.7408,2600.0
2005-06-14 10:05:00,24.04,24.06,24.0,24.06,2300.0,11.7408,11.7505,11.7212,11.7505,2300.0
2005-06-14 10:10:00,24.04,24.1,24.02,24.07,4600.0,11.7408,11.7701,11.731,11.7554,4600.0
2005-06-14 10:15:00,24.07,24.07,24.03,24.03,1600.0,11.7554,11.7554,11.7359,11.7359,1600.0
2005-06-14 10:20:00,24.03,24.03,24.0,24.0,4900.0,11.7359,11.7359,11.7212,11.7212,4900.0
2005-06-14 10:25:00,24.0,24.0,24.0,24.0,1000.0,11.7212,11.7212,11.7212,11.7212,1000.0
2005-06-14 10:30:00,24.01,24.05,24.0,24.02,5500.0,11.7261,11.7457,11.7212,11.731,5500.0
2005-06-14 10:35:00,24.02,24.03,24.01,24.01,3500.0,11.731,11.7359,11.7261,11.7261,3500.0
2005-06-14 10:40:00,24.01,24.03,24.01,24.01,3500.0,11.7261,11.7359,11.7261,11.7261,3500.0
2005-06-14 10:45:00,24.01,24.02,24.01,24.02,1500.0,11.7261,11.731,11.7261,11.731,1500.0
2005-06-14 10:50:00,24.01,24.03,24.01,24.03,4700.0,11.7261,11.7359,11.7261,11.7359,4700.0
2005-06-14 10:55:00,24.02,24.02,24.01,24.01,4400.0,11.731,11.731,11.7261,11.7261,4400.0
2005-06-14 11:00:00,24.01,24.04,24.01,24.04,4800.0,11.7261,11.7408,11.7261,11.7408,4800.0
2005-06-14 11:05:00,24.03,24.05,24.03,24.04,5300.0,11.7359,11.7457,11.7359,11.7408,5300.0
2005-06-14 11:10:00,24.04,24.05,24.04,24.05,4300.0,11.7408,11.7457,11.7408,11.7457,4300.0
2005-06-14 11:15:00,24.05,24.05,24.04,24.04,1600.0,11.7457,11.7457,11.7408,11.7408,1600.0
2005-06-14 11:20:00,24.04,24.04,24.04,24.04,5700.0,11.7408,11.7408,11.7408,11.7408,5700.0
2005-06-14 11:25:00,24.04,24.05,24.03,24.03,8300.0,11.7408,11.7457,11.7359,11.7359,8300.0
2005-06-14 11:30:00,24.02,24.03,24.0,24.01,10100.0,11.731,11.7359,11.7212,11.7261,10100.0
2005-06-14 11:35:00,24.01,24.02,24.0,24.02,8000.0,11.7261,11.731,11.7212,11.731,8000.0
2005-06-14 11:40:00,24.03,24.04,24.0,24.0,13900.0,11.7359,11.7408,11.7212,11.7212,13900.0
2005-06-14 11:45:00,24.01,24.02,24.0,24.02,2000.0,11.7261,11.731,11.7212,11.731,2000.0
2005-06-14 11:50:00,24.02,24.02,24.01,24.01,1500.0,11.731,11.731,11.7261,11.7261,1500.0
2005-06-14 11:55:00,24.02,24.05,24.02,24.05,7300.0,11.731,11.7457,11.731,11.7457,7300.0
2005-06-14 12:00:00,24.04,24.04,24.04,24.04,2600.0,11.7408,11.7408,11.7408,11.7408,2600.0
2005-06-14 12:05:00,24.04,24.04,24.02,24.02,1900.0,11.7408,11.7408,11.731,11.731,1900.0
2005-06-14 12:10:00,24.03,24.03,24.02,24.02,3500.0,11.7359,11.7359,11.731,11.731,3500.0
2005-06-14 12:15:00,24.03,24.03,24.02,24.02,7900.0,11.7359,11.7359,11.731,11.731,7900.0
2005-06-14 12:20:00,24.03,24.03,24.02,24.02,5800.0,11.7359,11.7359,11.731,11.731,5800.0
2005-06-14 12:25:00,24.02,24.03,24.02,24.03,1300.0,11.731,11.7359,11.731,11.7359,1300.0
2005-06-14 12:30:00,24.02,24.03,24.02,24.02,800.0,11.731,11.7359,11.731,11.731,800.0
2005-06-14 12:35:00,24.02,24.03,24.02,24.02,800.0,11.731,11.7359,11.731,11.731,800.0
2005-06-14 12:40:00,24.02,24.03,24.02,24.03,1100.0,11.731,11.7359,11.731,11.7359,1100.0
2005-06-14 12:45:00,24.03,24.05,24.03,24.05,4400.0,11.7359,11.7457,11.7359,11.7457,4400.0
2005-06-14 12:50:00,24.05,24.05,24.03,24.03,900.0,11.7457,11.7457,11.7359,11.7359,900.0
2005-06-14 12:55:00,24.03,24.04,24.03,24.04,700.0,11.7359,11.7408,11.7359,11.7408,700.0
2005-06-14 13:00:00,24.03,24.04,24.03,24.03,2300.0,11.7359,11.7408,11.7359,11.7359,2300.0
2005-06-14 13:05:00,24.03,24.04,24.03,24.04,400.0,11.7359,11.7408,11.7359,11.7408,400.0
2005-06-14 13:10:00,24.03,24.03,24.03,24.03,2800.0,11.7359,11.7359,11.7359,11.7359,2800.0
2005-06-14 13:15:00,24.04,24.05,24.04,24.05,2500.0,11.7408,11.7457,11.7408,11.7457,2500.0
2005-06-14 13:20:00,24.05,24.07,24.05,24.05,4800.0,11.7457,11.7554,11.7457,11.7457,4800.0
2005-06-14 13:25:00,24.04,24.04,24.04,24.04,10000.0,11.7408,11.7408,11.7408,11.7408,10000.0
2005-06-14 13:30:00,24.04,24.07,24.04,24.06,34700.0,11.7408,11.7554,11.7408,11.7505,34700.0
2005-06-14 13:35:00,24.07,24.07,24.06,24.06,6700.0,11.7554,11.7554,11.7505,11.7505,6700.0
2005-06-14 13:40:00,24.07,24.1,24.07,24.09,4600.0,11.7554,11.7701,11.7554,11.7652,4600.0
2005-06-14 13:45:00,24.09,24.15,24.09,24.12,4100.0,11.7652,11.7945,11.7652,11.7798,4100.0
2005-06-14 13:50:00,24.11,24.11,24.09,24.11,1800.0,11.775,11.775,11.7652,11.775,1800.0
2005-06-14 13:55:00,24.11,24.18,24.11,24.18,9100.0,11.775,11.8091,11.775,11.8091,9100.0
2005-06-14 14:00:00,24.18,24.2,24.18,24.19,8700.0,11.8091,11.8189,11.8091,11.814,8700.0
2005-06-14 14:05:00,24.19,24.19,24.15,24.15,4600.0,11.814,11.814,11.7945,11.7945,4600.0
2005-06-14 14:10:00,24.15,24.16,24.14,24.16,4000.0,11.7945,11.7994,11.7896,11.7994,4000.0
2005-06-14 14:15:00,24.15,24.16,24.11,24.15,13500.0,11.7945,11.7994,11.775,11.7945,13500.0
2005-06-14 14:20:00,24.15,24.16,24.1,24.11,3200.0,11.7945,11.7994,11.7701,11.775,3200.0
2005-06-14 14:25:00,24.11,24.11,24.1,24.1,2900.0,11.775,11.775,11.7701,11.7701,2900.0
2005-06-14 14:30:00,24.11,24.11,24.05,24.1,9500.0,11.775,11.775,11.7457,11.7701,9500.0
2005-06-14 14:35:00,24.1,24.11,24.07,24.1,6600.0,11.7701,11.775,11.7554,11.7701,6600.0
2005-06-14 14:40:00,24.08,24.08,24.05,24.06,9900.0,11.7603,11.7603,11.7457,11.7505,9900.0
2005-06-14 14:45:00,24.06,24.08,24.04,24.04,19500.0,11.7505,11.7603,11.7408,11.7408,19500.0
2005-06-14 14:50:00,24.05,24.08,24.02,24.04,4000.0,11.7457,11.7603,11.731,11.7408,4000.0
2005-06-14 14:55:00,24.04,24.08,24.04,24.08,3300.0,11.7408,11.7603,11.7408,11.7603,3300.0
2005-06-14 15:00:00,24.08,24.08,24.07,24.08,2000.0,11.7603,11.7603,11.7554,11.7603,2000.0
2005-06-14 15:05:00,24.08,24.1,24.07,24.07,2800.0,11.7603,11.7701,11.7554,11.7554,2800.0
2005-06-14 15:10:00,24.07,24.09,24.04,24.06,3700.0,11.7554,11.7652,11.7408,11.7505,3700.0
2005-06-14 15:15:00,24.06,24.09,24.06,24.09,600.0,11.7505,11.7652,11.7505,11.7652,600.0
2005-06-14 15:20:00,24.09,24.11,24.09,24.11,3600.0,11.7652,11.775,11.7652,11.775,3600.0
2005-06-14 15:25:00,24.12,24.13,24.11,24.11,3400.0,11.7798,11.7847,11.775,11.775,3400.0
2005-06-14 15:30:00,24.12,24.13,24.11,24.13,12000.0,11.7798,11.7847,11.775,11.7847,12000.0
2005-06-14 15:35:00,24.12,24.14,24.12,24.14,6400.0,11.7798,11.7896,11.7798,11.7896,6400.0
2005-06-14 15:40:00,24.14,24.17,24.13,24.16,25300.0,11.7896,11.8043,11.7847,11.7994,25300.0
2005-06-14 15:45:00,24.16,24.16,24.15,24.16,8700.0,11.7994,11.7994,11.7945,11.7994,8700.0
2005-06-14 15:50:00,24.15,24.17,24.15,24.15,5500.0,11.7945,11.8043,11.7945,11.7945,5500.0
2005-06-14 15:55:00,24.15,24.18,24.15,24.18,16100.0,11.7945,11.8091,11.7945,11.8091,16100.0
2005-06-15 09:30:00,24.2,24.28,24.14,24.25,24800.0,11.8189,11.858,11.7896,11.8433,24800.0
2005-06-15 09:35:00,24.25,24.29,24.21,24.21,5100.0,11.8433,11.8629,11.8238,11.8238,5100.0
2005-06-15 09:40:00,24.21,24.26,24.21,24.21,11900.0,11.8238,11.8482,11.8238,11.8238,11900.0
2005-06-15 09:45:00,24.21,24.25,24.2,24.25,5700.0,11.8238,11.8433,11.8189,11.8433,5700.0
2005-06-15 09:50:00,24.22,24.23,24.2,24.22,7100.0,11.8287,11.8336,11.8189,11.8287,7100.0
2005-06-15 09:55:00,24.22,24.24,24.21,24.21,2500.0,11.8287,11.8384,11.8238,11.8238,2500.0
2005-06-15 10:00:00,24.21,24.24,24.2,24.24,5300.0,11.8238,11.8384,11.8189,11.8384,5300.0
2005-06-15 10:05:00,24.22,24.22,24.19,24.21,2500.0,11.8287,11.8287,11.814,11.8238,2500.0
2005-06-15 10:10:00,24.2,24.25,24.2,24.22,3300.0,11.8189,11.8433,11.8189,11.8287,3300.0
2005-06-15 10:15:00,24.21,24.25,24.21,24.24,600.0,11.8238,11.8433,11.8238,11.8384,600.0
2005-06-15 10:20:00,24.22,24.25,24.22,24.25,800.0,11.8287,11.8433,11.8287,11.8433,800.0
2005-06-15 10:25:00,24.24,24.25,24.21,24.23,3900.0,11.8384,11.8433,11.8238,11.8336,3900.0
2005-06-15 10:30:00,24.23,24.23,24.18,24.21,6200.0,11.8336,11.8336,11.8091,11.8238,6200.0
2005-06-15 10:35:00,24.21,24.22,24.18,24.18,6400.0,11.8238,11.8287,11.8091,11.8091,6400.0
2005-06-15 10:40:00,24.19,24.19,24.15,24.15,2300.0,11.814,11.814,11.7945,11.7945,2300.0
2005-06-15 10:45:00,24.15,24.15,24.09,24.15,5400.0,11.7945,11.7945,11.7652,11.7945,5400.0
2005-06-15 10:50:00,24.15,24.17,24.14,24.14,3300.0,11.7945,11.8043,11.7896,11.7896,3300.0
2005-06-15 10:55:00,24.14,24.16,24.13,24.16,1600.0,11.7896,11.7994,11.7847,11.7994,1600.0
2005-06-15 11:00:00,24.15,24.16,24.12,24.16,11500.0,11.7945,11.7994,11.7798,11.7994,11500.0
2005-06-15 11:05:00,24.16,24.22,24.16,24.22,8600.0,11.7994,11.8287,11.7994,11.8287,8600.0
2005-06-15 11:10:00,24.22,24.22,24.18,24.2,16000.0,11.8287,11.8287,11.8091,11.8189,16000.0
2005-06-15 11:15:00,24.2,24.22,24.2,24.22,6700.0,11.8189,11.8287,11.8189,11.8287,6700.0
2005-06-15 11:20:00,24.21,24.23,24.21,24.22,9000.0,11.8238,11.8336,11.8238,11.8287,9000.0
2005-06-15 11:25:00,24.22,24.22,24.21,24.22,3200.0,11.8287,11.8287,11.8238,11.8287,3200.0
2005-06-15 11:30:00,24.23,24.27,24.23,24.26,26200.0,11.8336,11.8531,11.8336,11.8482,26200.0
2005-06-15 11:35:00,24.27,24.28,24.25,24.28,9800.0,11.8531,11.858,11.8433,11.858,9800.0
2005-06-15 11:40:00,24.28,24.29,24.28,24.28,17900.0,11.858,11.8629,11.858,11.858,17900.0
2005-06-15 11:45:00,24.28,24.28,24.25,24.26,4400.0,11.858,11.858,11.8433,11.8482,4400.0
2005-06-15 11:50:00,24.26,24.29,24.25,24.27,12000.0,11.8482,11.8629,11.8433,11.8531,12000.0
2005-06-15 11:55:00,24.27,24.29,24.26,24.26,7400.0,11.8531,11.8629,11.8482,11.8482,7400.0
2005-06-15 12:00:00,24.26,24.29,24.26,24.28,2100.0,11.8482,11.8629,11.8482,11.858,2100.0
2005-06-15 12:05:00,24.26,24.28,24.26,24.28,1000.0,11.8482,11.858,11.8482,11.858,1000.0
2005-06-15 12:10:00,24.26,24.26,24.26,24.26,400.0,11.8482,11.8482,11.8482,11.8482,400.0
2005-06-15 12:15:00,24.26,24.28,24.25,24.25,7700.0,11.8482,11.858,11.8433,11.8433,7700.0
2005-06-15 12:20:00,24.25,24.26,24.25,24.25,2000.0,11.8433,11.8482,11.8433,11.8433,2000.0
2005-06-15 12:25:00,24.26,24.26,24.21,24.21,11400.0,11.8482,11.8482,11.8238,11.8238,11400.0
2005-06-15 12:30:00,24.21,24.27,24.21,24.27,17300.0,11.8238,11.8531,11.8238,11.8531,17300.0
2005-06-15 12:35:00,24.25,24.25,24.25,24.25,1900.0,11.8433,11.8433,11.8433,11.8433,1900.0
2005-06-15 12:40:00,24.26,24.26,24.25,24.25,500.0,11.8482,11.8482,11.8433,11.8433,500.0
2005-06-15 12:45:00,24.26,24.28,24.25,24.28,4300.0,11.8482,11.858,11.8433,11.858,4300.0
2005-06-15 12:50:00,24.28,24.28,24.25,24.25,7700.0,11.858,11.858,11.8433,11.8433,7700.0
2005-06-15 12:55:00,24.27,24.27,24.25,24.27,2400.0,11.8531,11.8531,11.8433,11.8531,2400.0
2005-06-15 13:00:00,24.25,24.25,24.25,24.25,5200.0,11.8433,11.8433,11.8433,11.8433,5200.0
2005-06-15 13:05:00,24.25,24.26,24.25,24.25,12600.0,11.8433,11.8482,11.8433,11.8433,12600.0
2005-06-15 13:10:00,24.24,24.25,24.24,24.25,3500.0,11.8384,11.8433,11.8384,11.8433,3500.0
2005-06-15 13:15:00,24.24,24.24,24.23,24.23,1600.0,11.8384,11.8384,11.8336,11.8336,1600.0
2005-06-15 13:20:00,24.23,24.23,24.2,24.2,12000.0,11.8336,11.8336,11.8189,11.8189,12000.0
2005-06-15 13:25:00,24.21,24.22,24.2,24.2,4700.0,11.8238,11.8287,11.8189,11.8189,4700.0
2005-06-15 13:30:00,24.2,24.2,24.2,24.2,2300.0,11.8189,11.8189,11.8189,11.8189,2300.0
2005-06-15 13:35:00,24.2,24.21,24.2,24.21,600.0,11.8189,11.8238,11.8189,11.8238,600.0
2005-06-15 13:40:00,24.2,24.2,24.16,24.18,4000.0,11.8189,11.8189,11.7994,11.8091,4000.0
2005-06-15 13:45:00,24.18,24.2,24.18,24.2,1400.0,11.8091,11.8189,11.8091,11.8189,1400.0
2005-06-15 13:50:00,24.2,24.21,24.2,24.21,3500.0,11.8189,11.8238,11.8189,11.8238,3500.0
2005-06-15 13:55:00,24.22,24.26,24.22,24.22,7500.0,11.8287,11.8482,11.8287,11.8287,7500.0
2005-06-15 14:00:00,24.22,24.22,24.19,24.22,6400.0,11.8287,11.8287,11.814,11.8287,6400.0
2005-06-15 14:05:00,24.2,24.21,24.19,24.19,800.0,11.8189,11.8238,11.814,11.814,800.0
2005-06-15 14:10:00,24.21,24.22,24.21,24.22,8300.0,11.8238,11.8287,11.8238,11.8287,8300.0
2005-06-15 14:15:00,24.22,24.26,24.22,24.25,31600.0,11.8287,11.8482,11.8287,11.8433,31600.0
2005-06-15 14:20:00,24.27,24.28,24.21,24.22,14900.0,11.8531,11.858,11.8238,11.8287,14900.0
2005-06-15 14:25:00,24.22,24.23,24.2,24.2,9800.0,11.8287,11.8336,11.8189,11.8189,9800.0
2005-06-15 14:30:00,24.22,24.23,24.21,24.23,10200.0,11.8287,11.8336,11.8238,11.8336,10200.0
2005-06-15 14:35:00,24.23,24.25,24.21,24.21,5000.0,11.8336,11.8433,11.8238,11.8238,5000.0
2005-06-15 14:40:00,24.22,24.22,24.2,24.21,2000.0,11.8287,11.8287,11.8189,11.8238,2000.0
2005-06-15 14:45:00,24.22,24.24,24.21,24.21,4500.0,11.8287,11.8384,11.8238,11.8238,4500.0
2005-06-15 14:50:00,24.22,24.25,24.21,24.21,7800.0,11.8287,11.8433,11.8238,11.8238,7800.0
2005-06-15 14:55:00,24.21,24.21,24.2,24.2,8900.0,11.8238,11.8238,11.8189,11.8189,8900.0
2005-06-15 15:00:00,24.2,24.21,24.18,24.19,4600.0,11.8189,11.8238,11.8091,11.814,4600.0
2005-06-15 15:05:00,24.17,24.18,24.16,24.17,8300.0,11.8043,11.8091,11.7994,11.8043,8300.0
2005-06-15 15:10:00,24.16,24.18,24.16,24.17,6700.0,11.7994,11.8091,11.7994,11.8043,6700.0
2005-06-15 15:15:00,24.17,24.17,24.15,24.15,7000.0,11.8043,11.8043,11.7945,11.7945,7000.0
2005-06-15 15:20:00,24.15,24.17,24.15,24.16,7900.0,11.7945,11.8043,11.7945,11.7994,7900.0
2005-06-15 15:25:00,24.16,24.17,24.16,24.17,2300.0,11.7994,11.8043,11.7994,11.8043,2300.0
2005-06-15 15:30:00,24.17,24.23,24.17,24.22,10100.0,11.8043,11.8336,11.8043,11.8287,10100.0
2005-06-15 15:35:00,24.24,24.24,24.19,24.2,17500.0,11.8384,11.8384,11.814,11.8189,17500.0
2005-06-15 15:40:00,24.2,24.25,24.2,24.22,10400.0,11.8189,11.8433,11.8189,11.8287,10400.0
2005-06-15 15:45:00,24.22,24.22,24.2,24.21,5900.0,11.8287,11.8287,11.8189,11.8238,5900.0
2005-06-15 15:50:00,24.22,24.27,24.22,24.27,18100.0,11.8287,11.8531,11.8287,11.8531,18100.0
2005-06-15 15:55:00,24.25,24.28,24.24,24.26,17000.0,11.8433,11.858,11.8384,11.8482,17000.0
2005-06-16 09:30:00,24.29,24.36,24.22,24.25,14900.0,11.8629,11.897,11.8287,11.8433,14900.0
2005-06-16 09:35:00,24.25,24.25,24.19,24.2,4500.0,11.8433,11.8433,11.814,11.8189,4500.0
2005-06-16 09:40:00,24.19,24.26,24.19,24.26,11800.0,11.814,11.8482,11.814,11.8482,11800.0
2005-06-16 09:45:00,24.25,24.28,24.22,24.22,6800.0,11.8433,11.858,11.8287,11.8287,6800.0
2005-06-16 09:50:00,24.24,24.24,24.22,24.22,8500.0,11.8384,11.8384,11.8287,11.8287,8500.0
2005-06-16 09:55:00,24.22,24.23,24.22,24.22,2300.0,11.8287,11.8336,11.8287,11.8287,2300.0
2005-06-16 10:00:00,24.23,24.25,24.21,24.25,11400.0,11.8336,11.8433,11.8238,11.8433,11400.0
2005-06-16 10:05:00,24.25,24.28,24.23,24.27,3600.0,11.8433,11.858,11.8336,11.8531,3600.0
2005-06-16 10:10:00,24.28,24.28,24.25,24.27,1700.0,11.858,11.858,11.8433,11.8531,1700.0
2005-06-16 10:15:00,24.26,24.3,24.26,24.28,2500.0,11.8482,11.8677,11.8482,11.858,2500.0
2005-06-16 10:20:00,24.29,24.35,24.29,24.33,11200.0,11.8629,11.8922,11.8629,11.8824,11200.0
2005-06-16 10:25:00,24.34,24.36,24.32,24.33,24900.0,11.8873,11.897,11.8775,11.8824,24900.0
2005-06-16 10:30:00,24.33,24.33,24.3,24.31,21500.0,11.8824,11.8824,11.8677,11.8726,21500.0
2005-06-16 10:35:00,24.32,24.33,24.3,24.33,3300.0,11.8775,11.8824,11.8677,11.8824,3300.0
2005-06-16 10:40:00,24.34,24.4,24.34,24.4,15500.0,11.8873,11.9166,11.8873,11.9166,15500.0
2005-06-16 10:45:00,24.41,24.41,24.39,24.39,11300.0,11.9215,11.9215,11.9117,11.9117,11300.0
2005-06-16 10:50:00,24.38,24.38,24.37,24.37,2400.0,11.9068,11.9068,11.9019,11.9019,2400.0
2005-06-16 10:55:00,24.37,24.37,24.35,24.35,3100.0,11.9019,11.9019,11.8922,11.8922,3100.0
2005-06-16 11:00:00,24.35,24.36,24.35,24.35,2000.0,11.8922,11.897,11.8922,11.8922,2000.0
2005-06-16 11:05:00,24.36,24.39,24.35,24.35,4900.0,11.897,11.9117,11.8922,11.8922,4900.0
2005-06-16 11:10:00,24.35,24.36,24.35,24.35,3100.0,11.8922,11.897,11.8922,11.8922,3100.0
2005-06-16 11:15:00,24.36,24.36,24.3,24.33,34000.0,11.897,11.897,11.8677,11.8824,34000.0
2005-06-16 11:20:00,24.34,24.34,24.29,24.29,1700.0,11.8873,11.8873,11.8629,11.8629,1700.0
2005-06-16 11:25:00,24.29,24.33,24.28,24.33,5000.0,11.8629,11.8824,11.858,11.8824,5000.0
2005-06-16 11:30:00,24.32,24.35,24.32,24.35,1700.0,11.8775,11.8922,11.8775,11.8922,1700.0
2005-06-16 11:35:00,24.35,24.35,24.35,24.35,7000.0,11.8922,11.8922,11.8922,11.8922,7000.0
2005-06-16 11:40:00,24.34,24.35,24.3,24.31,4800.0,11.8873,11.8922,11.8677,11.8726,4800.0
2005-06-16 11:45:00,24.32,24.36,24.32,24.33,3200.0,11.8775,11.897,11.8775,11.8824,3200.0
2005-06-16 11:50:00,24.32,24.33,24.32,24.33,700.0,11.8775,11.8824,11.8775,11.8824,700.0
2005-06-16 11:55:00,24.32,24.33,24.31,24.32,8300.0,11.8775,11.8824,11.8726,11.8775,8300.0
2005-06-16 12:00:00,24.31,24.35,24.3,24.32,8400.0,11.8726,11.8922,11.8677,11.8775,8400.0
2005-06-16 12:05:00,24.32,24.33,24.31,24.31,3300.0,11.8775,11.8824,11.8726,11.8726,3300.0
2005-06-16 12:10:00,24.3,24.3,24.24,24.27,11500.0,11.8677,11.8677,11.8384,11.8531,11500.0
2005-06-16 12:15:00,24.28,24.29,24.27,24.29,2500.0,11.858,11.8629,11.8531,11.8629,2500.0
2005-06-16 12:20:00,24.29,24.29,24.27,24.29,1900.0,11.8629,11.8629,11.8531,11.8629,1900.0
2005-06-16 12:25:00,24.28,24.29,24.28,24.28,3300.0,11.858,11.8629,11.858,11.858,3300.0
2005-06-16 12:30:00,24.28,24.33,24.28,24.32,6300.0,11.858,11.8824,11.858,11.8775,6300.0
2005-06-16 12:35:00,24.32,24.36,24.32,24.34,11700.0,11.8775,11.897,11.8775,11.8873,11700.0
2005-06-16 12:40:00,24.34,24.34,24.33,24.33,9200.0,11.8873,11.8873,11.8824,11.8824,9200.0
2005-06-16 12:45:00,24.34,24.35,24.32,24.33,19300.0,11.8873,11.8922,11.8775,11.8824,19300.0
2005-06-16 12:50:00,24.32,24.33,24.31,24.31,1300.0,11.8775,11.8824,11.8726,11.8726,1300.0
2005-06-16 12:55:00,24.32,24.33,24.32,24.32,1300.0,11.8775,11.8824,11.8775,11.8775,1300.0
2005-06-16 13:00:00,24.33,24.34,24.32,24.34,3200.0,11.8824,11.8873,11.8775,11.8873,3200.0
2005-06-16 13:05:00,24.33,24.34,24.33,24.34,2300.0,11.8824,11.8873,11.8824,11.8873,2300.0
2005-06-16 13:10:00,24.35,24.35,24.33,24.34,7800.0,11.8922,11.8922,11.8824,11.8873,7800.0
2005-06-16 13:15:00,24.34,24.36,24.34,24.35,2500.0,11.8873,11.897,11.8873,11.8922,2500.0
2005-06-16 13:20:00,24.35,24.37,24.35,24.37,9400.0,11.8922,11.9019,11.8922,11.9019,9400.0
2005-06-16 13:25:00,24.35,24.37,24.35,24.37,7700.0,11.8922,11.9019,11.8922,11.9019,7700.0
2005-06-16 13:30:00,24.38,24.4,24.38,24.4,5300.0,11.9068,11.9166,11.9068,11.9166,5300.0
2005-06-16 13:35:00,24.4,24.41,24.4,24.4,7800.0,11.9166,11.9215,11.9166,11.9166,7800.0
2005-06-16 13:40:00,24.4,24.41,24.4,24.4,1900.0,11.9166,11.9215,11.9166,11.9166,1900.0
2005-06-16 13:45:00,24.41,24.41,24.4,24.4,8200.0,11.9215,11.9215,11.9166,11.9166,8200.0
2005-06-16 13:50:00,24.4,24.4,24.4,24.4,8600.0,11.9166,11.9166,11.9166,11.9166,8600.0
2005-06-16 13:55:00,24.4,24.41,24.4,24.41,1800.0,11.9166,11.9215,11.9166,11.9215,1800.0
2005-06-16 14:00:00,24.41,24.42,24.4,24.42,5600.0,11.9215,11.9264,11.9166,11.9264,5600.0
2005-06-16 14:05:00,24.42,24.43,24.4,24.4,3800.0,11.9264,11.9312,11.9166,11.9166,3800.0
2005-06-16 14:10:00,24.4,24.41,24.4,24.4,20400.0,11.9166,11.9215,11.9166,11.9166,20400.0
2005-06-16 14:15:00,24.4,24.41,24.37,24.38,2100.0,11.9166,11.9215,11.9019,11.9068,2100.0
2005-06-16 14:20:00,24.38,24.41,24.36,24.41,3200.0,11.9068,11.9215,11.897,11.9215,3200.0
2005-06-16 14:25:00,24.41,24.41,24.39,24.41,4300.0,11.9215,11.9215,11.9117,11.9215,4300.0
2005-06-16 14:30:00,24.41,24.43,24.4,24.41,16200.0,11.9215,11.9312,11.9166,11.9215,16200.0
2005-06-16 14:35:00,24.41,24.43,24.41,24.42,4600.0,11.9215,11.9312,11.9215,11.9264,4600.0
2005-06-16 14:40:00,24.42,24.45,24.41,24.43,13600.0,11.9264,11.941,11.9215,11.9312,13600.0
2005-06-16 14:45:00,24.43,24.44,24.43,24.44,9600.0,11.9312,11.9361,11.9312,11.9361,9600.0
2005-06-16 14:50:00,24.43,24.44,24.43,24.43,3000.0,11.9312,11.9361,11.9312,11.9312,3000.0
2005-06-16 14:55:00,24.43,24.45,24.43,24.44,4900.0,11.9312,11.941,11.9312,11.9361,4900.0
2005-06-16 15:00:00,24.44,24.47,24.42,24.47,28700.0,11.9361,11.9508,11.9264,11.9508,28700.0
2005-06-16 15:05:00,24.45,24.45,24.4,24.4,11600.0,11.941,11.941,11.9166,11.9166,11600.0
2005-06-16 15:10:00,24.4,24.42,24.4,24.42,3500.0,11.9166,11.9264,11.9166,11.9264,3500.0
2005-06-16 15:15:00,24.43,24.44,24.43,24.43,6800.0,11.9312,11.9361,11.9312,11.9312,6800.0
2005-06-16 15:20:00,24.43,24.43,24.4,24.41,10500.0,11.9312,11.9312,11.9166,11.9215,10500.0
2005-06-16 15:25:00,24.41,24.43,24.41,24.42,16500.0,11.9215,11.9312,11.9215,11.9264,16500.0
2005-06-16 15:30:00,24.41,24.42,24.4,24.42,13800.0,11.9215,11.9264,11.9166,11.9264,13800.0
2005-06-16 15:35:00,24.41,24.41,24.4,24.41,6200.0,11.9215,11.9215,11.9166,11.9215,6200.0
2005-06-16 15:40:00,24.4,24.41,24.4,24.4,3700.0,11.9166,11.9215,11.9166,11.9166,3700.0
2005-06-16 15:45:00,24.4,24.41,24.4,24.41,12200.0,11.9166,11.9215,11.9166,11.9215,12200.0
2005-06-16 15:50:00,24.41,24.44,24.4,24.44,18300.0,11.9215,11.9361,11.9166,11.9361,18300.0
2005-06-16 15:55:00,24.43,24.44,24.39,24.39,15300.0,11.9312,11.9361,11.9117,11.9117,15300.0
2005-06-17 09:30:00,24.57,24.69,24.34,24.37,555500.0,11.9996,12.0582,11.8873,11.9019,555500.0
2005-06-17 09:35:00,24.39,24.57,24.36,24.41,19600.0,11.9117,11.9996,11.897,11.9215,19600.0
2005-06-17 09:40:00,24.41,24.41,24.38,24.38,11600.0,11.9215,11.9215,11.9068,11.9068,11600.0
2005-06-17 09:45:00,24.41,24.49,24.41,24.47,12700.0,11.9215,11.9605,11.9215,11.9508,12700.0
2005-06-17 09:50:00,24.49,24.5,24.45,24.45,9800.0,11.9605,11.9654,11.941,11.941,9800.0
2005-06-17 09:55:00,24.45,24.46,24.44,24.44,9300.0,11.941,11.9459,11.9361,11.9361,9300.0
2005-06-17 10:00:00,24.44,24.45,24.4,24.42,12800.0,11.9361,11.941,11.9166,11.9264,12800.0
2005-06-17 10:05:00,24.42,24.44,24.4,24.44,4600.0,11.9264,11.9361,11.9166,11.9361,4600.0
2005-06-17 10:10:00,24.42,24.45,24.41,24.42,5200.0,11.9264,11.941,11.9215,11.9264,5200.0
2005-06-17 10:15:00,24.41,24.44,24.38,24.44,9100.0,11.9215,11.9361,11.9068,11.9361,9100.0
2005-06-17 10:20:00,24.45,24.5,24.44,24.5,8900.0,11.941,11.9654,11.9361,11.9654,8900.0
2005-06-17 10:25:00,24.49,24.5,24.45,24.46,12400.0,11.9605,11.9654,11.941,11.9459,12400.0
2005-06-17 10:30:00,24.46,24.48,24.45,24.47,3600.0,11.9459,11.9557,11.941,11.9508,3600.0
2005-06-17 10:35:00,24.48,24.53,24.48,24.52,4200.0,11.9557,11.9801,11.9557,11.9752,4200.0
2005-06-17 10:40:00,24.51,24.52,24.5,24.5,2500.0,11.9703,11.9752,11.9654,11.9654,2500.0
2005-06-17 10:45:00,24.52,24.52,24.45,24.46,21000.0,11.9752,11.9752,11.941,11.9459,21000.0
2005-06-17 10:50:00,24.48,24.53,24.46,24.47,8300.0,11.9557,11.9801,11.9459,11.9508,8300.0
2005-06-17 10:55:00,24.47,24.47,24.45,24.46,5000.0,11.9508,11.9508,11.941,11.9459,5000.0
2005-06-17 11:00:00,24.46,24.48,24.46,24.47,4600.0,11.9459,11.9557,11.9459,11.9508,4600.0
2005-06-17 11:05:00,24.47,24.5,24.47,24.49,6100.0,11.9508,11.9654,11.9508,11.9605,6100.0
2005-06-17 11:10:00,24.5,24.5,24.48,24.48,4200.0,11.9654,11.9654,11.9557,11.9557,4200.0
2005-06-17 11:15:00,24.48,24.49,24.45,24.45,11400.0,11.9557,11.9605,11.941,11.941,11400.0
2005-06-17 11:20:00,24.45,24.46,24.44,24.45,14000.0,11.941,11.9459,11.9361,11.941,14000.0
2005-06-17 11:25:00,24.45,24.45,24.44,24.45,7100.0,11.941,11.941,11.9361,11.941,7100.0
2005-06-17 11:30:00,24.44,24.46,24.44,24.44,10300.0,11.9361,11.9459,11.9361,11.9361,10300.0
2005-06-17 11:35:00,24.43,24.47,24.41,24.41,10300.0,11.9312,11.9508,11.9215,11.9215,10300.0
2005-06-17 11:40:00,24.41,24.41,24.4,24.41,3000.0,11.9215,11.9215,11.9166,11.9215,3000.0
2005-06-17 11:45:00,24.42,24.42,24.4,24.4,5800.0,11.9264,11.9264,11.9166,11.9166,5800.0
2005-06-17 11:50:00,24.4,24.41,24.4,24.41,5400.0,11.9166,11.9215,11.9166,11.9215,5400.0
2005-06-17 11:55:00,24.41,24.43,24.41,24.43,7900.0,11.9215,11.9312,11.9215,11.9312,7900.0
2005-06-17 12:00:00,24.43,24.43,24.4,24.4,3900.0,11.9312,11.9312,11.9166,11.9166,3900.0
2005-06-17 12:05:00,24.4,24.41,24.4,24.41,2500.0,11.9166,11.9215,11.9166,11.9215,2500.0
2005-06-17 12:10:00,24.4,24.4,24.4,24.4,10700.0,11.9166,11.9166,11.9166,11.9166,10700.0
2005-06-17 12:15:00,24.4,24.4,24.39,24.4,2100.0,11.9166,11.9166,11.9117,11.9166,2100.0
2005-06-17 12:20:00,24.39,24.4,24.38,24.38,3500.0,11.9117,11.9166,11.9068,11.9068,3500.0
2005-06-17 12:25:00,24.39,24.42,24.39,24.42,6700.0,11.9117,11.9264,11.9117,11.9264,6700.0
2005-06-17 12:30:00,24.42,24.47,24.38,24.45,12900.0,11.9264,11.9508,11.9068,11.941,12900.0
2005-06-17 12:35:00,24.46,24.47,24.46,24.46,6900.0,11.9459,11.9508,11.9459,11.9459,6900.0
2005-06-17 12:40:00,24.45,24.45,24.45,24.45,2400.0,11.941,11.941,11.941,11.941,2400.0
2005-06-17 12:45:00,24.45,24.45,24.42,24.42,13500.0,11.941,11.941,11.9264,11.9264,13500.0
2005-06-17 12:50:00,24.41,24.43,24.4,24.42,6000.0,11.9215,11.9312,11.9166,11.9264,6000.0
2005-06-17 12:55:00,24.42,24.42,24.41,24.42,4100.0,11.9264,11.9264,11.9215,11.9264,4100.0
2005-06-17 13:00:00,24.41,24.42,24.4,24.41,3100.0,11.9215,11.9264,11.9166,11.9215,3100.0
2005-06-17 13:05:00,24.4,24.41,24.4,24.4,3700.0,11.9166,11.9215,11.9166,11.9166,3700.0
2005-06-17 13:10:00,24.4,24.45,24.39,24.45,19100.0,11.9166,11.941,11.9117,11.941,19100.0
2005-06-17 13:15:00,24.45,24.45,24.43,24.44,2600.0,11.941,11.941,11.9312,11.9361,2600.0
2005-06-17 13:20:00,24.42,24.45,24.42,24.44,3000.0,11.9264,11.941,11.9264,11.9361,3000.0
2005-06-17 13:25:00,24.43,24.44,24.43,24.43,1900.0,11.9312,11.9361,11.9312,11.9312,1900.0
2005-06-17 13:30:00,24.43,24.44,24.42,24.44,10100.0,11.9312,11.9361,11.9264,11.9361,10100.0
2005-06-17 13:35:00,24.43,24.44,24.42,24.43,4700.0,11.9312,11.9361,11.9264,11.9312,4700.0
2005-06-17 13:40:00,24.42,24.46,24.42,24.46,4400.0,11.9264,11.9459,11.9264,11.9459,4400.0
2005-06-17 13:45:00,24.47,24.47,24.46,24.46,1400.0,11.9508,11.9508,11.9459,11.9459,1400.0
2005-06-17 13:50:00,24.46,24.5,24.46,24.5,15700.0,11.9459,11.9654,11.9459,11.9654,15700.0
2005-06-17 13:55:00,24.51,24.51,24.48,24.48,2700.0,11.9703,11.9703,11.9557,11.9557,2700.0
2005-06-17 14:00:00,24.48,24.48,24.47,24.47,3700.0,11.9557,11.9557,11.9508,11.9508,3700.0
2005-06-17 14:05:00,24.47,24.49,24.46,24.48,16400.0,11.9508,11.9605,11.9459,11.9557,16400.0
2005-06-17 14:10:00,24.48,24.49,24.47,24.49,3600.0,11.9557,11.9605,11.9508,11.9605,3600.0
2005-06-17 14:15:00,24.49,24.5,24.49,24.5,1000.0,11.9605,11.9654,11.9605,11.9654,1000.0
2005-06-17 14:20:00,24.49,24.51,24.49,24.49,4100.0,11.9605,11.9703,11.9605,11.9605,4100.0
2005-06-17 14:25:00,24.5,24.51,24.47,24.47,6000.0,11.9654,11.9703,11.9508,11.9508,6000.0
2005-06-17 14:30:00,24.47,24.48,24.46,24.47,9700.0,11.9508,11.9557,11.9459,11.9508,9700.0
2005-06-17 14:35:00,24.49,24.52,24.48,24.52,5900.0,11.9605,11.9752,11.9557,11.9752,5900.0
2005-06-17 14:40:00,24.52,24.53,24.51,24.51,1300.0,11.9752,11.9801,11.9703,11.9703,1300.0
2005-06-17 14:45:00,24.52,24.52,24.51,24.52,1100.0,11.9752,11.9752,11.9703,11.9752,1100.0
2005-06-17 14:50:00,24.52,24.52,24.51,24.51,3000.0,11.9752,11.9752,11.9703,11.9703,3000.0
2005-06-17 14:55:00,24.51,24.53,24.51,24.53,3700.0,11.9703,11.9801,11.9703,11.9801,3700.0
2005-06-17 15:00:00,24.52,24.52,24.51,24.52,2100.0,11.9752,11.9752,11.9703,11.9752,2100.0
2005-06-17 15:05:00,24.51,24.55,24.51,24.55,2600.0,11.9703,11.9898,11.9703,11.9898,2600.0
2005-06-17 15:10:00,24.55,24.56,24.55,24.55,1800.0,11.9898,11.9947,11.9898,11.9898,1800.0
2005-06-17 15:15:00,24.56,24.57,24.54,24.57,7300.0,11.9947,11.9996,11.985,11.9996,7300.0
2005-06-17 15:20:00,24.57,24.6,24.56,24.59,11800.0,11.9996,12.0143,11.9947,12.0094,11800.0
2005-06-17 15:25:00,24.59,24.61,24.59,24.6,7900.0,12.0094,12.0191,12.0094,12.0143,7900.0
2005-06-17 15:30:00,24.61,24.64,24.61,24.64,17300.0,12.0191,12.0338,12.0191,12.0338,17300.0
2005-06-17 15:35:00,24.64,24.65,24.61,24.61,15900.0,12.0338,12.0387,12.0191,12.0191,15900.0
2005-06-17 15:40:00,24.62,24.64,24.61,24.63,11800.0,12.024,12.0338,12.0191,12.0289,11800.0
2005-06-17 15:45:00,24.63,24.65,24.62,24.65,14000.0,12.0289,12.0387,12.024,12.0387,14000.0
2005-06-17 15:50:00,24.65,24.66,24.61,24.64,31000.0,12.0387,12.0436,12.0191,12.0338,31000.0
2005-06-17 15:55:00,24.63,24.68,24.62,24.68,27900.0,12.0289,12.0533,12.024,12.0533,27900.0
2005-06-20 09:30:00,24.49,24.54,24.46,24.5,19700.0,11.9605,11.985,11.9459,11.9654,19700.0
2005-06-20 09:35:00,24.48,24.5,24.42,24.42,4100.0,11.9557,11.9654,11.9264,11.9264,4100.0
2005-06-20 09:40:00,24.43,24.47,24.41,24.47,5000.0,11.9312,11.9508,11.9215,11.9508,5000.0
2005-06-20 09:45:00,24.47,24.5,24.45,24.48,4700.0,11.9508,11.9654,11.941,11.9557,4700.0
2005-06-20 09:50:00,24.47,24.5,24.47,24.5,2400.0,11.9508,11.9654,11.9508,11.9654,2400.0
2005-06-20 09:55:00,24.48,24.49,24.47,24.48,2000.0,11.9557,11.9605,11.9508,11.9557,2000.0
2005-06-20 10:00:00,24.48,24.48,24.47,24.47,1900.0,11.9557,11.9557,11.9508,11.9508,1900.0
2005-06-20 10:05:00,24.47,24.49,24.47,24.48,5900.0,11.9508,11.9605,11.9508,11.9557,5900.0
2005-06-20 10:10:00,24.48,24.48,24.47,24.47,400.0,11.9557,11.9557,11.9508,11.9508,400.0
2005-06-20 10:15:00,24.47,24.49,24.47,24.49,600.0,11.9508,11.9605,11.9508,11.9605,600.0
2005-06-20 10:20:00,24.48,24.49,24.47,24.48,1100.0,11.9557,11.9605,11.9508,11.9557,1100.0
2005-06-20 10:25:00,24.49,24.5,24.49,24.49,1700.0,11.9605,11.9654,11.9605,11.9605,1700.0
2005-06-20 10:30:00,24.49,24.5,24.48,24.48,2900.0,11.9605,11.9654,11.9557,11.9557,2900.0
2005-06-20 10:35:00,24.5,24.6,24.48,24.6,9300.0,11.9654,12.0143,11.9557,12.0143,9300.0
2005-06-20 10:40:00,24.6,24.61,24.6,24.6,6100.0,12.0143,12.0191,12.0143,12.0143,6100.0
2005-06-20 10:45:00,24.61,24.62,24.6,24.6,6400.0,12.0191,12.024,12.0143,12.0143,6400.0
2005-06-20 10:50:00,24.6,24.61,24.57,24.57,3300.0,12.0143,12.0191,11.9996,11.9996,3300.0
2005-06-20 10:55:00,24.58,24.61,24.57,24.6,6500.0,12.0045,12.0191,11.9996,12.0143,6500.0
2005-06-20 11:00:00,24.6,24.63,24.6,24.63,5900.0,12.0143,12.0289,12.0143,12.0289,5900.0
2005-06-20 11:05:00,24.61,24.63,24.6,24.6,6200.0,12.0191,12.0289,12.0143,12.0143,6200.0
2005-06-20 11:10:00,24.6,24.62,24.6,24.62,2300.0,12.0143,12.024,12.0143,12.024,2300.0
2005-06-20 11:15:00,24.62,24.62,24.55,24.55,6100.0,12.024,12.024,11.9898,11.9898,6100.0
2005-06-20 11:20:00,24.57,24.61,24.57,24.59,5500.0,11.9996,12.0191,11.9996,12.0094,5500.0
2005-06-20 11:25:00,24.59,24.61,24.59,24.61,16000.0,12.0094,12.0191,12.0094,12.0191,16000.0
2005-06-20 11:30:00,24.6,24.61,24.6,24.6,1400.0,12.0143,12.0191,12.0143,12.0143,1400.0
2005-06-20 11:35:00,24.6,24.6,24.59,24.59,2500.0,12.0143,12.0143,12.0094,12.0094,2500.0
2005-06-20 11:40:00,24.6,24.6,24.59,24.59,800.0,12.0143,12.0143,12.0094,12.0094,800.0
2005-06-20 11:45:00,24.59,24.6,24.59,24.59,4900.0,12.0094,12.0143,12.0094,12.0094,4900.0
2005-06-20 11:50:00,24.6,24.61,24.6,24.61,900.0,12.0143,12.0191,12.0143,12.0191,900.0
2005-06-20 11:55:00,24.61,24.63,24.61,24.63,4600.0,12.0191,12.0289,12.0191,12.0289,4600.0
2005-06-20 12:00:00,24.63,24.65,24.61,24.63,28200.0,12.0289,12.0387,12.0191,12.0289,28200.0
2005-06-20 12:05:00,24.63,24.65,24.63,24.64,1400.0,12.0289,12.0387,12.0289,12.0338,1400.0
2005-06-20 12:10:00,24.65,24.66,24.63,24.65,3200.0,12.0387,12.0436,12.0289,12.0387,3200.0
2005-06-20 12:15:00,24.65,24.66,24.64,24.66,8000.0,12.0387,12.0436,12.0338,12.0436,8000.0
2005-06-20 12:20:00,24.65,24.66,24.65,24.66,12500.0,12.0387,12.0436,12.0387,12.0436,12500.0
2005-06-20 12:25:00,24.65,24.66,24.65,24.65,1000.0,12.0387,12.0436,12.0387,12.0387,1000.0
2005-06-20 12:30:00,24.65,24.67,24.65,24.65,1700.0,12.0387,12.0484,12.0387,12.0387,1700.0
2005-06-20 12:35:00,24.65,24.66,24.65,24.65,800.0,12.0387,12.0436,12.0387,12.0387,800.0
2005-06-20 12:40:00,24.66,24.66,24.61,24.65,6500.0,12.0436,12.0436,12.0191,12.0387,6500.0
2005-06-20 12:45:00,24.65,24.66,24.65,24.66,700.0,12.0387,12.0436,12.0387,12.0436,700.0
2005-06-20 12:50:00,24.66,24.66,24.64,24.66,1200.0,12.0436,12.0436,12.0338,12.0436,1200.0
2005-06-20 12:55:00,24.66,24.66,24.65,24.65,900.0,12.0436,12.0436,12.0387,12.0387,900.0
2005-06-20 13:00:00,24.65,24.66,24.65,24.65,3300.0,12.0387,12.0436,12.0387,12.0387,3300.0
2005-06-20 13:05:00,24.66,24.66,24.65,24.65,4200.0,12.0436,12.0436,12.0387,12.0387,4200.0
2005-06-20 13:10:00,24.65,24.66,24.65,24.65,2500.0,12.0387,12.0436,12.0387,12.0387,2500.0
2005-06-20 13:15:00,24.65,24.66,24.65,24.65,2100.0,12.0387,12.0436,12.0387,12.0387,2100.0
2005-06-20 13:20:00,24.64,24.65,24.63,24.64,2900.0,12.0338,12.0387,12.0289,12.0338,2900.0
2005-06-20 13:25:00,24.63,24.63,24.61,24.63,2300.0,12.0289,12.0289,12.0191,12.0289,2300.0
2005-06-20 13:30:00,24.63,24.63,24.61,24.62,2400.0,12.0289,12.0289,12.0191,12.024,2400.0
2005-06-20 13:35:00,24.63,24.63,24.62,24.62,900.0,12.0289,12.0289,12.024,12.024,900.0
2005-06-20 13:40:00,24.62,24.64,24.62,24.62,9400.0,12.024,12.0338,12.024,12.024,9400.0
2005-06-20 13:45:00,24.62,24.63,24.62,24.63,3000.0,12.024,12.0289,12.024,12.0289,3000.0
2005-06-20 13:50:00,24.63,24.64,24.63,24.64,3500.0,12.0289,12.0338,12.0289,12.0338,3500.0
2005-06-20 13:55:00,24.63,24.64,24.63,24.64,1400.0,12.0289,12.0338,12.0289,12.0338,1400.0
2005-06-20 14:00:00,24.64,24.64,24.63,24.63,800.0,12.0338,12.0338,12.0289,12.0289,800.0
2005-06-20 14:05:00,24.64,24.64,24.63,24.63,3700.0,12.0338,12.0338,12.0289,12.0289,3700.0
2005-06-20 14:10:00,24.64,24.65,24.63,24.64,3300.0,12.0338,12.0387,12.0289,12.0338,3300.0
2005-06-20 14:15:00,24.63,24.63,24.63,24.63,2300.0,12.0289,12.0289,12.0289,12.0289,2300.0
2005-06-20 14:20:00,24.64,24.65,24.64,24.64,6200.0,12.0338,12.0387,12.0338,12.0338,6200.0
2005-06-20 14:25:00,24.64,24.65,24.63,24.65,10200.0,12.0338,12.0387,12.0289,12.0387,10200.0
2005-06-20 14:30:00,24.65,24.65,24.63,24.63,7000.0,12.0387,12.0387,12.0289,12.0289,7000.0
2005-06-20 14:35:00,24.64,24.66,24.64,24.66,6200.0,12.0338,12.0436,12.0338,12.0436,6200.0
2005-06-20 14:40:00,24.65,24.66,24.64,24.66,11000.0,12.0387,12.0436,12.0338,12.0436,11000.0
2005-06-20 14:45:00,24.66,24.66,24.65,24.66,1600.0,12.0436,12.0436,12.0387,12.0436,1600.0
2005-06-20 14:50:00,24.66,24.66,24.63,24.63,5400.0,12.0436,12.0436,12.0289,12.0289,5400.0
2005-06-20 14:55:00,24.63,24.66,24.63,24.66,4800.0,12.0289,12.0436,12.0289,12.0436,4800.0
2005-06-20 15:00:00,24.66,24.68,24.65,24.67,8300.0,12.0436,12.0533,12.0387,12.0484,8300.0
2005-06-20 15:05:00,24.7,24.72,24.7,24.71,4500.0,12.0631,12.0729,12.0631,12.068,4500.0
2005-06-20 15:10:00,24.71,24.72,24.71,24.72,1500.0,12.068,12.0729,12.068,12.0729,1500.0
2005-06-20 15:15:00,24.71,24.75,24.71,24.73,8200.0,12.068,12.0875,12.068,12.0778,8200.0
2005-06-20 15:20:00,24.73,24.74,24.72,24.72,5900.0,12.0778,12.0826,12.0729,12.0729,5900.0
2005-06-20 15:25:00,24.72,24.73,24.7,24.7,13400.0,12.0729,12.0778,12.0631,12.0631,13400.0
2005-06-20 15:30:00,24.7,24.72,24.7,24.71,34500.0,12.0631,12.0729,12.0631,12.068,34500.0
2005-06-20 15:35:00,24.71,24.71,24.68,24.68,13300.0,12.068,12.068,12.0533,12.0533,13300.0
2005-06-20 15:40:00,24.7,24.7,24.66,24.67,6000.0,12.0631,12.0631,12.0436,12.0484,6000.0
2005-06-20 15:45:00,24.68,24.7,24.67,24.68,14300.0,12.0533,12.0631,12.0484,12.0533,14300.0
2005-06-20 15:50:00,24.67,24.69,24.59,24.59,21700.0,12.0484,12.0582,12.0094,12.0094,21700.0
2005-06-20 15:55:00,24.61,24.65,24.59,24.62,15400.0,12.0191,12.0387,12.0094,12.024,15400.0
2005-06-21 09:30:00,24.65,24.69,24.65,24.66,15100.0,12.0387,12.0582,12.0387,12.0436,15100.0
2005-06-21 09:35:00,24.66,24.69,24.62,24.62,8200.0,12.0436,12.0582,12.024,12.024,8200.0
2005-06-21 09:40:00,24.61,24.62,24.55,24.55,13300.0,12.0191,12.024,11.9898,11.9898,13300.0
2005-06-21 09:45:00,24.56,24.57,24.55,24.55,4600.0,11.9947,11.9996,11.9898,11.9898,4600.0
2005-06-21 09:50:00,24.56,24.57,24.52,24.52,12800.0,11.9947,11.9996,11.9752,11.9752,12800.0
2005-06-21 09:55:00,24.51,24.52,24.5,24.51,5400.0,11.9703,11.9752,11.9654,11.9703,5400.0
2005-06-21 10:00:00,24.5,24.51,24.47,24.5,6400.0,11.9654,11.9703,11.9508,11.9654,6400.0
2005-06-21 10:05:00,24.5,24.5,24.45,24.46,9900.0,11.9654,11.9654,11.941,11.9459,9900.0
2005-06-21 10:10:00,24.46,24.48,24.45,24.48,2400.0,11.9459,11.9557,11.941,11.9557,2400.0
2005-06-21 10:15:00,24.48,24.5,24.48,24.49,2000.0,11.9557,11.9654,11.9557,11.9605,2000.0
2005-06-21 10:20:00,24.5,24.51,24.49,24.51,4200.0,11.9654,11.9703,11.9605,11.9703,4200.0
2005-06-21 10:25:00,24.51,24.52,24.49,24.51,18900.0,11.9703,11.9752,11.9605,11.9703,18900.0
2005-06-21 10:30:00,24.51,24.53,24.44,24.46,52800.0,11.9703,11.9801,11.9361,11.9459,52800.0
2005-06-21 10:35:00,24.46,24.48,24.45,24.48,4100.0,11.9459,11.9557,11.941,11.9557,4100.0
2005-06-21 10:40:00,24.48,24.53,24.47,24.48,13900.0,11.9557,11.9801,11.9508,11.9557,13900.0
2005-06-21 10:45:00,24.49,24.5,24.48,24.5,1200.0,11.9605,11.9654,11.9557,11.9654,1200.0
2005-06-21 10:50:00,24.49,24.49,24.44,24.44,4000.0,11.9605,11.9605,11.9361,11.9361,4000.0
2005-06-21 10:55:00,24.45,24.47,24.45,24.46,4400.0,11.941,11.9508,11.941,11.9459,4400.0
2005-06-21 11:00:00,24.46,24.48,24.46,24.48,1000.0,11.9459,11.9557,11.9459,11.9557,1000.0
2005-06-21 11:05:00,24.49,24.52,24.49,24.52,4900.0,11.9605,11.9752,11.9605,11.9752,4900.0
2005-06-21 11:10:00,24.51,24.53,24.51,24.52,5400.0,11.9703,11.9801,11.9703,11.9752,5400.0
2005-06-21 11:15:00,24.52,24.53,24.51,24.53,13900.0,11.9752,11.9801,11.9703,11.9801,13900.0
2005-06-21 11:20:00,24.52,24.52,24.45,24.47,22100.0,11.9752,11.9752,11.941,11.9508,22100.0
2005-06-21 11:25:00,24.45,24.46,24.45,24.45,2500.0,11.941,11.9459,11.941,11.941,2500.0
2005-06-21 11:30:00,24.45,24.46,24.45,24.46,2200.0,11.941,11.9459,11.941,11.9459,2200.0
2005-06-21 11:35:00,24.46,24.47,24.45,24.46,4600.0,11.9459,11.9508,11.941,11.9459,4600.0
2005-06-21 11:40:00,24.46,24.48,24.46,24.46,500.0,11.9459,11.9557,11.9459,11.9459,500.0
2005-06-21 11:45:00,24.46,24.48,24.46,24.46,5400.0,11.9459,11.9557,11.9459,11.9459,5400.0
2005-06-21 11:50:00,24.46,24.47,24.46,24.47,1000.0,11.9459,11.9508,11.9459,11.9508,1000.0
2005-06-21 11:55:00,24.48,24.49,24.48,24.49,2000.0,11.9557,11.9605,11.9557,11.9605,2000.0
2005-06-21 12:00:00,24.49,24.51,24.48,24.51,2800.0,11.9605,11.9703,11.9557,11.9703,2800.0
2005-06-21 12:05:00,24.5,24.51,24.5,24.51,2200.0,11.9654,11.9703,11.9654,11.9703,2200.0
2005-06-21 12:10:00,24.51,24.51,24.45,24.46,28000.0,11.9703,11.9703,11.941,11.9459,28000.0
2005-06-21 12:15:00,24.47,24.47,24.46,24.46,1000.0,11.9508,11.9508,11.9459,11.9459,1000.0
2005-06-21 12:20:00,24.47,24.48,24.46,24.48,900.0,11.9508,11.9557,11.9459,11.9557,900.0
2005-06-21 12:25:00,24.48,24.48,24.45,24.46,2300.0,11.9557,11.9557,11.941,11.9459,2300.0
2005-06-21 12:30:00,24.45,24.45,24.45,24.45,1300.0,11.941,11.941,11.941,11.941,1300.0
2005-06-21 12:35:00,24.45,24.46,24.45,24.46,2700.0,11.941,11.9459,11.941,11.9459,2700.0
2005-06-21 12:40:00,24.45,24.46,24.45,24.45,4100.0,11.941,11.9459,11.941,11.941,4100.0
2005-06-21 12:45:00,24.45,24.47,24.45,24.47,2600.0,11.941,11.9508,11.941,11.9508,2600.0
2005-06-21 12:50:00,24.47,24.47,24.46,24.47,2100.0,11.9508,11.9508,11.9459,11.9508,2100.0
2005-06-21 12:55:00,24.47,24.48,24.45,24.45,2400.0,11.9508,11.9557,11.941,11.941,2400.0
2005-06-21 13:00:00,24.45,24.49,24.45,24.48,8300.0,11.941,11.9605,11.941,11.9557,8300.0
2005-06-21 13:05:00,24.49,24.49,24.48,24.48,1300.0,11.9605,11.9605,11.9557,11.9557,1300.0
2005-06-21 13:10:00,24.48,24.48,24.47,24.48,2300.0,11.9557,11.9557,11.9508,11.9557,2300.0
2005-06-21 13:15:00,24.48,24.49,24.47,24.48,3200.0,11.9557,11.9605,11.9508,11.9557,3200.0
2005-06-21 13:20:00,24.47,24.48,24.47,24.47,4100.0,11.9508,11.9557,11.9508,11.9508,4100.0
2005-06-21 13:25:00,24.48,24.51,24.47,24.5,6800.0,11.9557,11.9703,11.9508,11.9654,6800.0
2005-06-21 13:30:00,24.49,24.49,24.47,24.47,600.0,11.9605,11.9605,11.9508,11.9508,600.0
2005-06-21 13:35:00,24.48,24.49,24.47,24.49,2300.0,11.9557,11.9605,11.9508,11.9605,2300.0
2005-06-21 13:40:00,24.48,24.52,24.48,24.51,5700.0,11.9557,11.9752,11.9557,11.9703,5700.0
2005-06-21 13:45:00,24.51,24.51,24.5,24.5,4900.0,11.9703,11.9703,11.9654,11.9654,4900.0
2005-06-21 13:50:00,24.51,24.51,24.5,24.5,11200.0,11.9703,11.9703,11.9654,11.9654,11200.0
2005-06-21 13:55:00,24.51,24.51,24.51,24.51,2800.0,11.9703,11.9703,11.9703,11.9703,2800.0
2005-06-21 14:00:00,24.51,24.51,24.5,24.51,4900.0,11.9703,11.9703,11.9654,11.9703,4900.0
2005-06-21 14:05:00,24.51,24.51,24.5,24.51,7900.0,11.9703,11.9703,11.9654,11.9703,7900.0
2005-06-21 14:10:00,24.51,24.54,24.5,24.54,14400.0,11.9703,11.985,11.9654,11.985,14400.0
2005-06-21 14:15:00,24.55,24.55,24.53,24.53,5500.0,11.9898,11.9898,11.9801,11.9801,5500.0
2005-06-21 14:20:00,24.53,24.53,24.51,24.52,2500.0,11.9801,11.9801,11.9703,11.9752,2500.0
2005-06-21 14:25:00,24.52,24.52,24.5,24.5,900.0,11.9752,11.9752,11.9654,11.9654,900.0
2005-06-21 14:30:00,24.51,24.53,24.51,24.53,3900.0,11.9703,11.9801,11.9703,11.9801,3900.0
2005-06-21 14:35:00,24.54,24.55,24.54,24.55,7900.0,11.985,11.9898,11.985,11.9898,7900.0
2005-06-21 14:40:00,24.55,24.56,24.55,24.56,3900.0,11.9898,11.9947,11.9898,11.9947,3900.0
2005-06-21 14:45:00,24.56,24.58,24.55,24.56,3000.0,11.9947,12.0045,11.9898,11.9947,3000.0
2005-06-21 14:50:00,24.55,24.56,24.55,24.56,1600.0,11.9898,11.9947,11.9898,11.9947,1600.0
2005-06-21 14:55:00,24.55,24.56,24.55,24.56,1600.0,11.9898,11.9947,11.9898,11.9947,1600.0
2005-06-21 15:00:00,24.56,24.56,24.55,24.55,4000.0,11.9947,11.9947,11.9898,11.9898,4000.0
2005-06-21 15:05:00,24.56,24.56,24.55,24.55,2600.0,11.9947,11.9947,11.9898,11.9898,2600.0
2005-06-21 15:10:00,24.56,24.56,24.55,24.55,3500.0,11.9947,11.9947,11.9898,11.9898,3500.0
2005-06-21 15:15:00,24.56,24.56,24.55,24.55,5200.0,11.9947,11.9947,11.9898,11.9898,5200.0
2005-06-21 15:20:00,24.56,24.56,24.55,24.55,7500.0,11.9947,11.9947,11.9898,11.9898,7500.0
2005-06-21 15:25:00,24.55,24.56,24.55,24.55,4300.0,11.9898,11.9947,11.9898,11.9898,4300.0
2005-06-21 15:30:00,24.55,24.56,24.55,24.55,7200.0,11.9898,11.9947,11.9898,11.9898,7200.0
2005-06-21 15:35:00,24.55,24.61,24.55,24.61,11000.0,11.9898,12.0191,11.9898,12.0191,11000.0
2005-06-21 15:40:00,24.61,24.64,24.6,24.63,19600.0,12.0191,12.0338,12.0143,12.0289,19600.0
2005-06-21 15:45:00,24.64,24.65,24.63,24.64,14800.0,12.0338,12.0387,12.0289,12.0338,14800.0
2005-06-21 15:50:00,24.64,24.65,24.55,24.63,23400.0,12.0338,12.0387,11.9898,12.0289,23400.0
2005-06-21 15:55:00,24.62,24.63,24.58,24.58,11200.0,12.024,12.0289,12.0045,12.0045,11200.0
2005-06-22 09:30:00,24.67,24.75,24.55,24.75,18900.0,12.0484,12.0875,11.9898,12.0875,18900.0
2005-06-22 09:35:00,24.75,24.75,24.7,24.74,4900.0,12.0875,12.0875,12.0631,12.0826,4900.0
2005-06-22 09:40:00,24.69,24.73,24.61,24.65,6600.0,12.0582,12.0778,12.0191,12.0387,6600.0
2005-06-22 09:45:00,24.61,24.64,24.54,24.55,28200.0,12.0191,12.0338,11.985,11.9898,28200.0
2005-06-22 09:50:00,24.54,24.58,24.54,24.55,16500.0,11.985,12.0045,11.985,11.9898,16500.0
2005-06-22 09:55:00,24.55,24.6,24.55,24.55,8400.0,11.9898,12.0143,11.9898,11.9898,8400.0
2005-06-22 10:00:00,24.57,24.58,24.54,24.55,10900.0,11.9996,12.0045,11.985,11.9898,10900.0
2005-06-22 10:05:00,24.55,24.57,24.55,24.57,15000.0,11.9898,11.9996,11.9898,11.9996,15000.0
2005-06-22 10:10:00,24.57,24.57,24.55,24.56,1300.0,11.9996,11.9996,11.9898,11.9947,1300.0
2005-06-22 10:15:00,24.55,24.57,24.55,24.56,2200.0,11.9898,11.9996,11.9898,11.9947,2200.0
2005-06-22 10:20:00,24.55,24.6,24.55,24.6,11400.0,11.9898,12.0143,11.9898,12.0143,11400.0
2005-06-22 10:25:00,24.59,24.61,24.55,24.56,30900.0,12.0094,12.0191,11.9898,11.9947,30900.0
2005-06-22 10:30:00,24.56,24.67,24.56,24.67,38600.0,11.9947,12.0484,11.9947,12.0484,38600.0
2005-06-22 10:35:00,24.66,24.67,24.58,24.58,15200.0,12.0436,12.0484,12.0045,12.0045,15200.0
2005-06-22 10:40:00,24.59,24.61,24.57,24.57,5300.0,12.0094,12.0191,11.9996,11.9996,5300.0
2005-06-22 10:45:00,24.55,24.57,24.5,24.51,14000.0,11.9898,11.9996,11.9654,11.9703,14000.0
2005-06-22 10:50:00,24.5,24.51,24.5,24.51,7200.0,11.9654,11.9703,11.9654,11.9703,7200.0
2005-06-22 10:55:00,24.5,24.6,24.48,24.5,18800.0,11.9654,12.0143,11.9557,11.9654,18800.0
2005-06-22 11:00:00,24.48,24.49,24.48,24.49,2900.0,11.9557,11.9605,11.9557,11.9605,2900.0
2005-06-22 11:05:00,24.48,24.48,24.43,24.44,23100.0,11.9557,11.9557,11.9312,11.9361,23100.0
2005-06-22 11:10:00,24.45,24.46,24.42,24.42,33700.0,11.941,11.9459,11.9264,11.9264,33700.0
2005-06-22 11:15:00,24.43,24.43,24.4,24.4,44900.0,11.9312,11.9312,11.9166,11.9166,44900.0
2005-06-22 11:20:00,24.4,24.42,24.39,24.4,8400.0,11.9166,11.9264,11.9117,11.9166,8400.0
2005-06-22 11:25:00,24.41,24.46,24.41,24.41,13200.0,11.9215,11.9459,11.9215,11.9215,13200.0
2005-06-22 11:30:00,24.42,24.42,24.37,24.4,40700.0,11.9264,11.9264,11.9019,11.9166,40700.0
2005-06-22 11:35:00,24.4,24.44,24.38,24.38,13500.0,11.9166,11.9361,11.9068,11.9068,13500.0
2005-06-22 11:40:00,24.38,24.45,24.38,24.43,12600.0,11.9068,11.941,11.9068,11.9312,12600.0
2005-06-22 11:45:00,24.43,24.44,24.4,24.41,17400.0,11.9312,11.9361,11.9166,11.9215,17400.0
2005-06-22 11:50:00,24.43,24.44,24.41,24.43,35800.0,11.9312,11.9361,11.9215,11.9312,35800.0
2005-06-22 11:55:00,24.42,24.43,24.36,24.39,13500.0,11.9264,11.9312,11.897,11.9117,13500.0
2005-06-22 12:00:00,24.39,24.41,24.35,24.4,6400.0,11.9117,11.9215,11.8922,11.9166,6400.0
2005-06-22 12:05:00,24.4,24.41,24.35,24.37,8800.0,11.9166,11.9215,11.8922,11.9019,8800.0
2005-06-22 12:10:00,24.39,24.45,24.38,24.42,33200.0,11.9117,11.941,11.9068,11.9264,33200.0
2005-06-22 12:15:00,24.42,24.42,24.35,24.4,23100.0,11.9264,11.9264,11.8922,11.9166,23100.0
2005-06-22 12:20:00,24.41,24.42,24.35,24.35,13000.0,11.9215,11.9264,11.8922,11.8922,13000.0
2005-06-22 12:25:00,24.38,24.39,24.34,24.36,37100.0,11.9068,11.9117,11.8873,11.897,37100.0
2005-06-22 12:30:00,24.36,24.39,24.36,24.38,3200.0,11.897,11.9117,11.897,11.9068,3200.0
2005-06-22 12:35:00,24.38,24.39,24.38,24.38,7600.0,11.9068,11.9117,11.9068,11.9068,7600.0
2005-06-22 12:40:00,24.38,24.39,24.33,24.36,9600.0,11.9068,11.9117,11.8824,11.897,9600.0
2005-06-22 12:45:00,24.37,24.41,24.37,24.41,4600.0,11.9019,11.9215,11.9019,11.9215,4600.0
2005-06-22 12:50:00,24.4,24.4,24.35,24.39,19800.0,11.9166,11.9166,11.8922,11.9117,19800.0
2005-06-22 12:55:00,24.38,24.39,24.35,24.35,20200.0,11.9068,11.9117,11.8922,11.8922,20200.0
2005-06-22 13:00:00,24.36,24.41,24.36,24.4,40000.0,11.897,11.9215,11.897,11.9166,40000.0
2005-06-22 13:05:00,24.4,24.4,24.38,24.4,11000.0,11.9166,11.9166,11.9068,11.9166,11000.0
2005-06-22 13:10:00,24.4,24.4,24.39,24.4,6700.0,11.9166,11.9166,11.9117,11.9166,6700.0
2005-06-22 13:15:00,24.4,24.4,24.39,24.4,4600.0,11.9166,11.9166,11.9117,11.9166,4600.0
2005-06-22 13:20:00,24.4,24.42,24.4,24.42,31300.0,11.9166,11.9264,11.9166,11.9264,31300.0
2005-06-22 13:25:00,24.42,24.42,24.4,24.4,10600.0,11.9264,11.9264,11.9166,11.9166,10600.0
2005-06-22 13:30:00,24.4,24.41,24.39,24.41,6300.0,11.9166,11.9215,11.9117,11.9215,6300.0
2005-06-22 13:35:00,24.41,24.42,24.41,24.42,1800.0,11.9215,11.9264,11.9215,11.9264,1800.0
2005-06-22 13:40:00,24.41,24.42,24.4,24.4,38000.0,11.9215,11.9264,11.9166,11.9166,38000.0
2005-06-22 13:45:00,24.4,24.41,24.38,24.4,4100.0,11.9166,11.9215,11.9068,11.9166,4100.0
2005-06-22 13:50:00,24.39,24.39,24.37,24.39,13800.0,11.9117,11.9117,11.9019,11.9117,13800.0
2005-06-22 13:55:00,24.39,24.39,24.37,24.37,4100.0,11.9117,11.9117,11.9019,11.9019,4100.0
2005-06-22 14:00:00,24.38,24.38,24.35,24.35,8300.0,11.9068,11.9068,11.8922,11.8922,8300.0
2005-06-22 14:05:00,24.36,24.38,24.35,24.36,3400.0,11.897,11.9068,11.8922,11.897,3400.0
2005-06-22 14:10:00,24.37,24.39,24.37,24.38,4300.0,11.9019,11.9117,11.9019,11.9068,4300.0
2005-06-22 14:15:00,24.39,24.39,24.38,24.39,2300.0,11.9117,11.9117,11.9068,11.9117,2300.0
2005-06-22 14:20:00,24.39,24.39,24.36,24.39,6300.0,11.9117,11.9117,11.897,11.9117,6300.0
2005-06-22 14:25:00,24.39,24.39,24.38,24.38,1900.0,11.9117,11.9117,11.9068,11.9068,1900.0
2005-06-22 14:30:00,24.39,24.39,24.38,24.39,2000.0,11.9117,11.9117,11.9068,11.9117,2000.0
2005-06-22 14:35:00,24.39,24.4,24.36,24.38,11800.0,11.9117,11.9166,11.897,11.9068,11800.0
2005-06-22 14:40:00,24.37,24.39,24.36,24.39,24900.0,11.9019,11.9117,11.897,11.9117,24900.0
2005-06-22 14:45:00,24.39,24.39,24.35,24.38,26000.0,11.9117,11.9117,11.8922,11.9068,26000.0
2005-06-22 14:50:00,24.36,24.4,24.32,24.34,35100.0,11.897,11.9166,11.8775,11.8873,35100.0
2005-06-22 14:55:00,24.35,24.37,24.31,24.34,31000.0,11.8922,11.9019,11.8726,11.8873,31000.0
2005-06-22 15:00:00,24.38,24.41,24.37,24.4,15200.0,11.9068,11.9215,11.9019,11.9166,15200.0
2005-06-22 15:05:00,24.38,24.39,24.32,24.32,6900.0,11.9068,11.9117,11.8775,11.8775,6900.0
2005-06-22 15:10:00,24.32,24.38,24.32,24.36,16500.0,11.8775,11.9068,11.8775,11.897,16500.0
2005-06-22 15:15:00,24.37,24.39,24.36,24.38,10600.0,11.9019,11.9117,11.897,11.9068,10600.0
2005-06-22 15:20:00,24.38,24.38,24.35,24.36,10100.0,11.9068,11.9068,11.8922,11.897,10100.0
2005-06-22 15:25:00,24.37,24.39,24.36,24.38,8300.0,11.9019,11.9117,11.897,11.9068,8300.0
2005-06-22 15:30:00,24.38,24.38,24.32,24.35,15600.0,11.9068,11.9068,11.8775,11.8922,15600.0
2005-06-22 15:35:00,24.35,24.36,24.35,24.36,15700.0,11.8922,11.897,11.8922,11.897,15700.0
2005-06-22 15:40:00,24.35,24.36,24.32,24.33,12500.0,11.8922,11.897,11.8775,11.8824,12500.0
2005-06-22 15:45:00,24.32,24.35,24.32,24.35,16000.0,11.8775,11.8922,11.8775,11.8922,16000.0
2005-06-22 15:50:00,24.34,24.35,24.3,24.35,28600.0,11.8873,11.8922,11.8677,11.8922,28600.0
2005-06-22 15:55:00,24.34,24.37,24.32,24.36,24200.0,11.8873,11.9019,11.8775,11.897,24200.0
2005-06-23 09:30:00,24.4,24.4,24.29,24.35,7700.0,11.9166,11.9166,11.8629,11.8922,7700.0
2005-06-23 09:35:00,24.37,24.4,24.35,24.36,53500.0,11.9019,11.9166,11.8922,11.897,53500.0
2005-06-23 09:40:00,24.35,24.4,24.35,24.39,4900.0,11.8922,11.9166,11.8922,11.9117,4900.0
2005-06-23 09:45:00,24.4,24.45,24.4,24.4,8000.0,11.9166,11.941,11.9166,11.9166,8000.0
2005-06-23 09:50:00,24.4,24.42,24.4,24.4,1300.0,11.9166,11.9264,11.9166,11.9166,1300.0
2005-06-23 09:55:00,24.4,24.44,24.4,24.42,1200.0,11.9166,11.9361,11.9166,11.9264,1200.0
2005-06-23 10:00:00,24.42,24.43,24.37,24.37,13000.0,11.9264,11.9312,11.9019,11.9019,13000.0
2005-06-23 10:05:00,24.39,24.43,24.37,24.43,5600.0,11.9117,11.9312,11.9019,11.9312,5600.0
2005-06-23 10:10:00,24.41,24.42,24.36,24.37,6100.0,11.9215,11.9264,11.897,11.9019,6100.0
2005-06-23 10:15:00,24.36,24.38,24.35,24.36,4200.0,11.897,11.9068,11.8922,11.897,4200.0
2005-06-23 10:20:00,24.36,24.42,24.35,24.42,4700.0,11.897,11.9264,11.8922,11.9264,4700.0
2005-06-23 10:25:00,24.42,24.42,24.39,24.4,3600.0,11.9264,11.9264,11.9117,11.9166,3600.0
2005-06-23 10:30:00,24.39,24.43,24.38,24.39,2600.0,11.9117,11.9312,11.9068,11.9117,2600.0
2005-06-23 10:35:00,24.39,24.43,24.37,24.43,5200.0,11.9117,11.9312,11.9019,11.9312,5200.0
2005-06-23 10:40:00,24.43,24.44,24.41,24.41,3300.0,11.9312,11.9361,11.9215,11.9215,3300.0
2005-06-23 10:45:00,24.39,24.39,24.35,24.35,6700.0,11.9117,11.9117,11.8922,11.8922,6700.0
2005-06-23 10:50:00,24.35,24.37,24.32,24.35,5400.0,11.8922,11.9019,11.8775,11.8922,5400.0
2005-06-23 10:55:00,24.35,24.38,24.35,24.38,8500.0,11.8922,11.9068,11.8922,11.9068,8500.0
2005-06-23 11:00:00,24.39,24.4,24.38,24.39,6400.0,11.9117,11.9166,11.9068,11.9117,6400.0
2005-06-23 11:05:00,24.39,24.4,24.37,24.38,7500.0,11.9117,11.9166,11.9019,11.9068,7500.0
2005-06-23 11:10:00,24.39,24.39,24.36,24.37,2800.0,11.9117,11.9117,11.897,11.9019,2800.0
2005-06-23 11:15:00,24.38,24.39,24.37,24.37,6400.0,11.9068,11.9117,11.9019,11.9019,6400.0
2005-06-23 11:20:00,24.38,24.38,24.37,24.38,4000.0,11.9068,11.9068,11.9019,11.9068,4000.0
2005-06-23 11:25:00,24.38,24.38,24.36,24.36,8400.0,11.9068,11.9068,11.897,11.897,8400.0
2005-06-23 11:30:00,24.37,24.37,24.36,24.36,1500.0,11.9019,11.9019,11.897,11.897,1500.0
2005-06-23 11:35:00,24.37,24.4,24.36,24.4,10300.0,11.9019,11.9166,11.897,11.9166,10300.0
2005-06-23 11:40:00,24.4,24.4,24.38,24.38,3500.0,11.9166,11.9166,11.9068,11.9068,3500.0
2005-06-23 11:45:00,24.38,24.39,24.36,24.39,7600.0,11.9068,11.9117,11.897,11.9117,7600.0
2005-06-23 11:50:00,24.39,24.4,24.36,24.36,7700.0,11.9117,11.9166,11.897,11.897,7700.0
2005-06-23 11:55:00,24.38,24.38,24.35,24.35,29800.0,11.9068,11.9068,11.8922,11.8922,29800.0
2005-06-23 12:00:00,24.34,24.35,24.34,24.34,4200.0,11.8873,11.8922,11.8873,11.8873,4200.0
2005-06-23 12:05:00,24.34,24.35,24.34,24.35,1700.0,11.8873,11.8922,11.8873,11.8922,1700.0
2005-06-23 12:10:00,24.35,24.35,24.34,24.35,3600.0,11.8922,11.8922,11.8873,11.8922,3600.0
2005-06-23 12:15:00,24.35,24.35,24.35,24.35,16300.0,11.8922,11.8922,11.8922,11.8922,16300.0
2005-06-23 12:20:00,24.35,24.35,24.33,24.33,9200.0,11.8922,11.8922,11.8824,11.8824,9200.0
2005-06-23 12:25:00,24.33,24.33,24.32,24.33,3400.0,11.8824,11.8824,11.8775,11.8824,3400.0
2005-06-23 12:30:00,24.33,24.33,24.32,24.33,3100.0,11.8824,11.8824,11.8775,11.8824,3100.0
2005-06-23 12:35:00,24.32,24.35,24.32,24.35,2900.0,11.8775,11.8922,11.8775,11.8922,2900.0
2005-06-23 12:40:00,24.35,24.35,24.34,24.34,1100.0,11.8922,11.8922,11.8873,11.8873,1100.0
2005-06-23 12:45:00,24.34,24.35,24.34,24.35,1100.0,11.8873,11.8922,11.8873,11.8922,1100.0
2005-06-23 12:50:00,24.35,24.35,24.34,24.34,8600.0,11.8922,11.8922,11.8873,11.8873,8600.0
2005-06-23 12:55:00,24.34,24.35,24.32,24.32,3900.0,11.8873,11.8922,11.8775,11.8775,3900.0
2005-06-23 13:00:00,24.32,24.34,24.32,24.33,2400.0,11.8775,11.8873,11.8775,11.8824,2400.0
2005-06-23 13:05:00,24.34,24.34,24.33,24.33,6000.0,11.8873,11.8873,11.8824,11.8824,6000.0
2005-06-23 13:10:00,24.33,24.34,24.33,24.33,9300.0,11.8824,11.8873,11.8824,11.8824,9300.0
2005-06-23 13:15:00,24.33,24.34,24.33,24.33,2700.0,11.8824,11.8873,11.8824,11.8824,2700.0
2005-06-23 13:20:00,24.33,24.33,24.32,24.32,4300.0,11.8824,11.8824,11.8775,11.8775,4300.0
2005-06-23 13:25:00,24.32,24.33,24.28,24.28,15000.0,11.8775,11.8824,11.858,11.858,15000.0
2005-06-23 13:30:00,24.28,24.29,24.27,24.28,10900.0,11.858,11.8629,11.8531,11.858,10900.0
2005-06-23 13:35:00,24.28,24.29,24.16,24.19,12700.0,11.858,11.8629,11.7994,11.814,12700.0
2005-06-23 13:40:00,24.19,24.2,24.17,24.2,7300.0,11.814,11.8189,11.8043,11.8189,7300.0
2005-06-23 13:45:00,24.19,24.2,24.13,24.14,8400.0,11.814,11.8189,11.7847,11.7896,8400.0
2005-06-23 13:50:00,24.14,24.19,24.1,24.19,19900.0,11.7896,11.814,11.7701,11.814,19900.0
2005-06-23 13:55:00,24.19,24.19,24.14,24.16,6900.0,11.814,11.814,11.7896,11.7994,6900.0
2005-06-23 14:00:00,24.16,24.19,24.15,24.17,5200.0,11.7994,11.814,11.7945,11.8043,5200.0
2005-06-23 14:05:00,24.17,24.2,24.15,24.15,5600.0,11.8043,11.8189,11.7945,11.7945,5600.0
2005-06-23 14:10:00,24.16,24.19,24.14,24.15,9100.0,11.7994,11.814,11.7896,11.7945,9100.0
2005-06-23 14:15:00,24.14,24.21,24.14,24.2,5200.0,11.7896,11.8238,11.7896,11.8189,5200.0
2005-06-23 14:20:00,24.21,24.23,24.18,24.18,3400.0,11.8238,11.8336,11.8091,11.8091,3400.0
2005-06-23 14:25:00,24.2,24.2,24.13,24.15,6500.0,11.8189,11.8189,11.7847,11.7945,6500.0
2005-06-23 14:30:00,24.15,24.18,24.15,24.18,4000.0,11.7945,11.8091,11.7945,11.8091,4000.0
2005-06-23 14:35:00,24.19,24.23,24.19,24.21,15000.0,11.814,11.8336,11.814,11.8238,15000.0
2005-06-23 14:40:00,24.21,24.21,24.15,24.16,12800.0,11.8238,11.8238,11.7945,11.7994,12800.0
2005-06-23 14:45:00,24.16,24.18,24.16,24.17,2300.0,11.7994,11.8091,11.7994,11.8043,2300.0
2005-06-23 14:50:00,24.17,24.17,24.13,24.13,6800.0,11.8043,11.8043,11.7847,11.7847,6800.0
2005-06-23 14:55:00,24.13,24.15,24.13,24.15,3900.0,11.7847,11.7945,11.7847,11.7945,3900.0
2005-06-23 15:00:00,24.15,24.15,24.14,24.14,3200.0,11.7945,11.7945,11.7896,11.7896,3200.0
2005-06-23 15:05:00,24.15,24.16,24.08,24.12,20500.0,11.7945,11.7994,11.7603,11.7798,20500.0
2005-06-23 15:10:00,24.12,24.14,24.07,24.12,20800.0,11.7798,11.7896,11.7554,11.7798,20800.0
2005-06-23 15:15:00,24.12,24.12,24.1,24.1,5900.0,11.7798,11.7798,11.7701,11.7701,5900.0
2005-06-23 15:20:00,24.11,24.11,24.07,24.1,20800.0,11.775,11.775,11.7554,11.7701,20800.0
2005-06-23 15:25:00,24.1,24.11,24.04,24.07,11800.0,11.7701,11.775,11.7408,11.7554,11800.0
2005-06-23 15:30:00,24.07,24.09,24.07,24.08,9900.0,11.7554,11.7652,11.7554,11.7603,9900.0
2005-06-23 15:35:00,24.07,24.13,24.07,24.12,7000.0,11.7554,11.7847,11.7554,11.7798,7000.0
2005-06-23 15:40:00,24.1,24.14,24.08,24.1,15400.0,11.7701,11.7896,11.7603,11.7701,15400.0
2005-06-23 15:45:00,24.12,24.13,24.04,24.04,27900.0,11.7798,11.7847,11.7408,11.7408,27900.0
2005-06-23 15:50:00,24.03,24.08,24.03,24.04,66400.0,11.7359,11.7603,11.7359,11.7408,66400.0
2005-06-23 15:55:00,24.04,24.05,23.99,24.0,30300.0,11.7408,11.7457,11.7163,11.7212,30300.0
2005-06-24 09:30:00,24.0,24.08,24.0,24.06,8200.0,11.7212,11.7603,11.7212,11.7505,8200.0
2005-06-24 09:35:00,24.05,24.1,24.05,24.06,9500.0,11.7457,11.7701,11.7457,11.7505,9500.0
2005-06-24 09:40:00,24.06,24.06,24.02,24.04,9000.0,11.7505,11.7505,11.731,11.7408,9000.0
2005-06-24 09:45:00,24.05,24.05,24.0,24.01,23400.0,11.7457,11.7457,11.7212,11.7261,23400.0
2005-06-24 09:50:00,24.04,24.04,24.0,24.02,3200.0,11.7408,11.7408,11.7212,11.731,3200.0
2005-06-24 09:55:00,24.03,24.04,24.02,24.04,2500.0,11.7359,11.7408,11.731,11.7408,2500.0
2005-06-24 10:00:00,24.04,24.06,24.03,24.05,6400.0,11.7408,11.7505,11.7359,11.7457,6400.0
2005-06-24 10:05:00,24.06,24.06,24.03,24.06,6000.0,11.7505,11.7505,11.7359,11.7505,6000.0
2005-06-24 10:10:00,24.05,24.07,24.02,24.02,15200.0,11.7457,11.7554,11.731,11.731,15200.0
2005-06-24 10:15:00,24.02,24.03,24.0,24.02,20600.0,11.731,11.7359,11.7212,11.731,20600.0
2005-06-24 10:20:00,24.0,24.02,24.0,24.01,29200.0,11.7212,11.731,11.7212,11.7261,29200.0
2005-06-24 10:25:00,24.02,24.02,24.01,24.01,1300.0,11.731,11.731,11.7261,11.7261,1300.0
2005-06-24 10:30:00,24.02,24.02,24.0,24.01,11200.0,11.731,11.731,11.7212,11.7261,11200.0
2005-06-24 10:35:00,24.0,24.03,24.0,24.03,13400.0,11.7212,11.7359,11.7212,11.7359,13400.0
2005-06-24 10:40:00,24.04,24.09,24.03,24.03,15300.0,11.7408,11.7652,11.7359,11.7359,15300.0
2005-06-24 10:45:00,24.05,24.09,24.04,24.09,20900.0,11.7457,11.7652,11.7408,11.7652,20900.0
2005-06-24 10:50:00,24.09,24.09,24.08,24.09,4700.0,11.7652,11.7652,11.7603,11.7652,4700.0
2005-06-24 10:55:00,24.09,24.09,24.06,24.06,12200.0,11.7652,11.7652,11.7505,11.7505,12200.0
2005-06-24 11:00:00,24.09,24.1,24.08,24.08,23100.0,11.7652,11.7701,11.7603,11.7603,23100.0
2005-06-24 11:05:00,24.08,24.11,24.08,24.11,22500.0,11.7603,11.775,11.7603,11.775,22500.0
2005-06-24 11:10:00,24.1,24.12,24.1,24.12,10300.0,11.7701,11.7798,11.7701,11.7798,10300.0
2005-06-24 11:15:00,24.12,24.12,24.1,24.1,12300.0,11.7798,11.7798,11.7701,11.7701,12300.0
2005-06-24 11:20:00,24.11,24.14,24.11,24.14,5200.0,11.775,11.7896,11.775,11.7896,5200.0
2005-06-24 11:25:00,24.13,24.15,24.13,24.14,5400.0,11.7847,11.7945,11.7847,11.7896,5400.0
2005-06-24 11:30:00,24.14,24.15,24.13,24.13,4000.0,11.7896,11.7945,11.7847,11.7847,4000.0
2005-06-24 11:35:00,24.13,24.14,24.1,24.11,12100.0,11.7847,11.7896,11.7701,11.775,12100.0
2005-06-24 11:40:00,24.11,24.11,24.1,24.1,2300.0,11.775,11.775,11.7701,11.7701,2300.0
2005-06-24 11:45:00,24.1,24.14,24.1,24.11,5400.0,11.7701,11.7896,11.7701,11.775,5400.0
2005-06-24 11:50:00,24.12,24.12,24.1,24.1,8600.0,11.7798,11.7798,11.7701,11.7701,8600.0
2005-06-24 11:55:00,24.1,24.14,24.1,24.13,5400.0,11.7701,11.7896,11.7701,11.7847,5400.0
2005-06-24 12:00:00,24.14,24.15,24.14,24.14,7800.0,11.7896,11.7945,11.7896,11.7896,7800.0
2005-06-24 12:05:00,24.14,24.14,24.12,24.12,7300.0,11.7896,11.7896,11.7798,11.7798,7300.0
2005-06-24 12:10:00,24.11,24.14,24.1,24.11,5900.0,11.775,11.7896,11.7701,11.775,5900.0
2005-06-24 12:15:00,24.11,24.13,24.1,24.13,8500.0,11.775,11.7847,11.7701,11.7847,8500.0
2005-06-24 12:20:00,24.13,24.13,24.11,24.13,5600.0,11.7847,11.7847,11.775,11.7847,5600.0
2005-06-24 12:25:00,24.12,24.13,24.11,24.11,1800.0,11.7798,11.7847,11.775,11.775,1800.0
2005-06-24 12:30:00,24.12,24.14,24.12,24.13,3500.0,11.7798,11.7896,11.7798,11.7847,3500.0
2005-06-24 12:35:00,24.14,24.14,24.13,24.13,2500.0,11.7896,11.7896,11.7847,11.7847,2500.0
2005-06-24 12:40:00,24.13,24.14,24.13,24.13,2300.0,11.7847,11.7896,11.7847,11.7847,2300.0
2005-06-24 12:45:00,24.14,24.15,24.13,24.15,11700.0,11.7896,11.7945,11.7847,11.7945,11700.0
2005-06-24 12:50:00,24.15,24.15,24.1,24.15,8700.0,11.7945,11.7945,11.7701,11.7945,8700.0
2005-06-24 12:55:00,24.15,24.16,24.1,24.15,14000.0,11.7945,11.7994,11.7701,11.7945,14000.0
2005-06-24 13:00:00,24.13,24.16,24.13,24.16,5800.0,11.7847,11.7994,11.7847,11.7994,5800.0
2005-06-24 13:05:00,24.15,24.16,24.14,24.14,4100.0,11.7945,11.7994,11.7896,11.7896,4100.0
2005-06-24 13:10:00,24.14,24.15,24.12,24.15,7000.0,11.7896,11.7945,11.7798,11.7945,7000.0
2005-06-24 13:15:00,24.15,24.16,24.15,24.16,4800.0,11.7945,11.7994,11.7945,11.7994,4800.0
2005-06-24 13:20:00,24.16,24.16,24.15,24.16,7800.0,11.7994,11.7994,11.7945,11.7994,7800.0
2005-06-24 13:25:00,24.15,24.15,24.13,24.14,4100.0,11.7945,11.7945,11.7847,11.7896,4100.0
2005-06-24 13:30:00,24.13,24.13,24.12,24.13,4200.0,11.7847,11.7847,11.7798,11.7847,4200.0
2005-06-24 13:35:00,24.12,24.14,24.12,24.13,3500.0,11.7798,11.7896,11.7798,11.7847,3500.0
2005-06-24 13:40:00,24.13,24.14,24.11,24.11,12300.0,11.7847,11.7896,11.775,11.775,12300.0
2005-06-24 13:45:00,24.12,24.12,24.1,24.11,5000.0,11.7798,11.7798,11.7701,11.775,5000.0
2005-06-24 13:50:00,24.1,24.12,24.1,24.11,2200.0,11.7701,11.7798,11.7701,11.775,2200.0
2005-06-24 13:55:00,24.12,24.14,24.1,24.11,8900.0,11.7798,11.7896,11.7701,11.775,8900.0
2005-06-24 14:00:00,24.11,24.11,24.1,24.1,6300.0,11.775,11.775,11.7701,11.7701,6300.0
2005-06-24 14:05:00,24.1,24.12,24.09,24.09,11800.0,11.7701,11.7798,11.7652,11.7652,11800.0
2005-06-24 14:10:00,24.1,24.12,24.08,24.11,8100.0,11.7701,11.7798,11.7603,11.775,8100.0
2005-06-24 14:15:00,24.12,24.12,24.09,24.09,3000.0,11.7798,11.7798,11.7652,11.7652,3000.0
2005-06-24 14:20:00,24.1,24.1,24.09,24.1,3500.0,11.7701,11.7701,11.7652,11.7701,3500.0
2005-06-24 14:25:00,24.09,24.09,24.08,24.08,4100.0,11.7652,11.7652,11.7603,11.7603,4100.0
2005-06-24 14:30:00,24.09,24.1,24.08,24.09,7400.0,11.7652,11.7701,11.7603,11.7652,7400.0
2005-06-24 14:35:00,24.1,24.1,24.09,24.09,7000.0,11.7701,11.7701,11.7652,11.7652,7000.0
2005-06-24 14:40:00,24.09,24.1,24.09,24.09,4900.0,11.7652,11.7701,11.7652,11.7652,4900.0
2005-06-24 14:45:00,24.09,24.1,24.09,24.09,3900.0,11.7652,11.7701,11.7652,11.7652,3900.0
2005-06-24 14:50:00,24.1,24.1,24.09,24.09,10600.0,11.7701,11.7701,11.7652,11.7652,10600.0
2005-06-24 14:55:00,24.09,24.09,24.08,24.08,12200.0,11.7652,11.7652,11.7603,11.7603,12200.0
2005-06-24 15:00:00,24.09,24.09,24.04,24.06,17200.0,11.7652,11.7652,11.7408,11.7505,17200.0
2005-06-24 15:05:00,24.06,24.06,24.05,24.06,1900.0,11.7505,11.7505,11.7457,11.7505,1900.0
2005-06-24 15:10:00,24.05,24.1,24.05,24.05,9400.0,11.7457,11.7701,11.7457,11.7457,9400.0
2005-06-24 15:15:00,24.07,24.08,24.05,24.05,12400.0,11.7554,11.7603,11.7457,11.7457,12400.0
2005-06-24 15:20:00,24.07,24.08,24.07,24.07,8300.0,11.7554,11.7603,11.7554,11.7554,8300.0
2005-06-24 15:25:00,24.07,24.08,24.05,24.07,18400.0,11.7554,11.7603,11.7457,11.7554,18400.0
2005-06-24 15:30:00,24.08,24.12,24.08,24.1,11900.0,11.7603,11.7798,11.7603,11.7701,11900.0
2005-06-24 15:35:00,24.11,24.14,24.1,24.14,9700.0,11.775,11.7896,11.7701,11.7896,9700.0
2005-06-24 15:40:00,24.13,24.19,24.0,24.13,11200.0,11.7847,11.814,11.7212,11.7847,11200.0
2005-06-24 15:45:00,24.15,24.15,24.13,24.14,8300.0,11.7945,11.7945,11.7847,11.7896,8300.0
2005-06-24 15:50:00,24.14,24.14,24.04,24.07,14700.0,11.7896,11.7896,11.7408,11.7554,14700.0
2005-06-24 15:55:00,24.05,24.06,24.02,24.04,12800.0,11.7457,11.7505,11.731,11.7408,12800.0
2005-06-27 09:30:00,24.0,24.07,24.0,24.02,17300.0,11.7212,11.7554,11.7212,11.731,17300.0
2005-06-27 09:35:00,24.08,24.08,24.02,24.02,5100.0,11.7603,11.7603,11.731,11.731,5100.0
2005-06-27 09:40:00,24.02,24.04,24.0,24.01,5300.0,11.731,11.7408,11.7212,11.7261,5300.0
2005-06-27 09:45:00,24.01,24.03,24.0,24.0,8300.0,11.7261,11.7359,11.7212,11.7212,8300.0
2005-06-27 09:50:00,24.0,24.02,24.0,24.0,5400.0,11.7212,11.731,11.7212,11.7212,5400.0
2005-06-27 09:55:00,24.01,24.02,24.0,24.0,1200.0,11.7261,11.731,11.7212,11.7212,1200.0
2005-06-27 10:00:00,24.0,24.02,24.0,24.02,6700.0,11.7212,11.731,11.7212,11.731,6700.0
2005-06-27 10:05:00,24.01,24.02,23.97,23.98,3500.0,11.7261,11.731,11.7066,11.7115,3500.0
2005-06-27 10:10:00,23.98,23.99,23.96,23.97,8200.0,11.7115,11.7163,11.7017,11.7066,8200.0
2005-06-27 10:15:00,23.98,24.0,23.97,24.0,7700.0,11.7115,11.7212,11.7066,11.7212,7700.0
2005-06-27 10:20:00,24.01,24.02,23.99,23.99,2900.0,11.7261,11.731,11.7163,11.7163,2900.0
2005-06-27 10:25:00,23.98,24.02,23.98,24.02,5500.0,11.7115,11.731,11.7115,11.731,5500.0
2005-06-27 10:30:00,24.02,24.02,23.99,24.01,6500.0,11.731,11.731,11.7163,11.7261,6500.0
2005-06-27 10:35:00,24.01,24.04,24.01,24.04,7200.0,11.7261,11.7408,11.7261,11.7408,7200.0
2005-06-27 10:40:00,24.03,24.04,24.03,24.03,4800.0,11.7359,11.7408,11.7359,11.7359,4800.0
2005-06-27 10:45:00,24.03,24.03,24.0,24.03,9700.0,11.7359,11.7359,11.7212,11.7359,9700.0
2005-06-27 10:50:00,24.04,24.04,24.03,24.03,4600.0,11.7408,11.7408,11.7359,11.7359,4600.0
2005-06-27 10:55:00,24.03,24.03,24.01,24.01,4000.0,11.7359,11.7359,11.7261,11.7261,4000.0
2005-06-27 11:00:00,24.01,24.02,24.0,24.0,3800.0,11.7261,11.731,11.7212,11.7212,3800.0
2005-06-27 11:05:00,24.01,24.01,24.0,24.01,2300.0,11.7261,11.7261,11.7212,11.7261,2300.0
2005-06-27 11:10:00,24.01,24.01,24.0,24.0,11200.0,11.7261,11.7261,11.7212,11.7212,11200.0
2005-06-27 11:15:00,24.0,24.04,24.0,24.04,4500.0,11.7212,11.7408,11.7212,11.7408,4500.0
2005-06-27 11:20:00,24.04,24.04,24.04,24.04,12400.0,11.7408,11.7408,11.7408,11.7408,12400.0
2005-06-27 11:25:00,24.04,24.04,24.03,24.03,3100.0,11.7408,11.7408,11.7359,11.7359,3100.0
2005-06-27 11:30:00,24.03,24.03,24.0,24.0,13300.0,11.7359,11.7359,11.7212,11.7212,13300.0
2005-06-27 11:35:00,24.0,24.0,23.96,23.98,5200.0,11.7212,11.7212,11.7017,11.7115,5200.0
2005-06-27 11:40:00,23.98,24.03,23.98,24.02,7300.0,11.7115,11.7359,11.7115,11.731,7300.0
2005-06-27 11:45:00,24.02,24.05,24.02,24.05,5400.0,11.731,11.7457,11.731,11.7457,5400.0
2005-06-27 11:50:00,24.05,24.05,24.01,24.01,3000.0,11.7457,11.7457,11.7261,11.7261,3000.0
2005-06-27 11:55:00,24.0,24.01,24.0,24.0,2000.0,11.7212,11.7261,11.7212,11.7212,2000.0
2005-06-27 12:00:00,24.0,24.01,24.0,24.0,5700.0,11.7212,11.7261,11.7212,11.7212,5700.0
2005-06-27 12:05:00,24.0,24.03,24.0,24.03,1800.0,11.7212,11.7359,11.7212,11.7359,1800.0
2005-06-27 12:10:00,24.02,24.05,24.02,24.04,4300.0,11.731,11.7457,11.731,11.7408,4300.0
2005-06-27 12:15:00,24.05,24.05,24.03,24.03,1500.0,11.7457,11.7457,11.7359,11.7359,1500.0
2005-06-27 12:20:00,24.03,24.05,24.03,24.05,3800.0,11.7359,11.7457,11.7359,11.7457,3800.0
2005-06-27 12:25:00,24.03,24.05,24.02,24.03,2000.0,11.7359,11.7457,11.731,11.7359,2000.0
2005-06-27 12:30:00,24.03,24.04,24.03,24.04,2400.0,11.7359,11.7408,11.7359,11.7408,2400.0
2005-06-27 12:35:00,24.03,24.05,24.03,24.04,2600.0,11.7359,11.7457,11.7359,11.7408,2600.0
2005-06-27 12:40:00,24.05,24.05,24.02,24.02,1300.0,11.7457,11.7457,11.731,11.731,1300.0
2005-06-27 12:45:00,24.03,24.03,24.0,24.0,3200.0,11.7359,11.7359,11.7212,11.7212,3200.0
2005-06-27 12:50:00,24.01,24.02,24.0,24.01,1200.0,11.7261,11.731,11.7212,11.7261,1200.0
2005-06-27 12:55:00,24.0,24.01,24.0,24.01,1800.0,11.7212,11.7261,11.7212,11.7261,1800.0
2005-06-27 13:00:00,24.01,24.01,24.0,24.0,2100.0,11.7261,11.7261,11.7212,11.7212,2100.0
2005-06-27 13:05:00,24.0,24.01,24.0,24.01,1800.0,11.7212,11.7261,11.7212,11.7261,1800.0
2005-06-27 13:10:00,24.01,24.01,24.0,24.0,1200.0,11.7261,11.7261,11.7212,11.7212,1200.0
2005-06-27 13:15:00,24.01,24.01,24.0,24.01,1200.0,11.7261,11.7261,11.7212,11.7261,1200.0
2005-06-27 13:20:00,24.01,24.02,24.01,24.01,6100.0,11.7261,11.731,11.7261,11.7261,6100.0
2005-06-27 13:25:00,24.01,24.02,24.01,24.02,3800.0,11.7261,11.731,11.7261,11.731,3800.0
2005-06-27 13:30:00,24.01,24.02,24.01,24.01,3800.0,11.7261,11.731,11.7261,11.7261,3800.0
2005-06-27 13:35:00,24.01,24.01,24.01,24.01,7300.0,11.7261,11.7261,11.7261,11.7261,7300.0
2005-06-27 13:40:00,24.02,24.02,24.01,24.01,2100.0,11.731,11.731,11.7261,11.7261,2100.0
2005-06-27 13:45:00,24.01,24.01,24.01,24.01,4800.0,11.7261,11.7261,11.7261,11.7261,4800.0
2005-06-27 13:50:00,24.02,24.02,24.01,24.01,2600.0,11.731,11.731,11.7261,11.7261,2600.0
2005-06-27 13:55:00,24.01,24.02,24.01,24.01,6500.0,11.7261,11.731,11.7261,11.7261,6500.0
2005-06-27 14:00:00,24.01,24.02,24.01,24.01,8400.0,11.7261,11.731,11.7261,11.7261,8400.0
2005-06-27 14:05:00,24.02,24.05,24.01,24.03,6800.0,11.731,11.7457,11.7261,11.7359,6800.0
2005-06-27 14:10:00,24.04,24.04,24.02,24.04,2200.0,11.7408,11.7408,11.731,11.7408,2200.0
2005-06-27 14:15:00,24.03,24.04,24.03,24.03,5800.0,11.7359,11.7408,11.7359,11.7359,5800.0
2005-06-27 14:20:00,24.02,24.05,24.02,24.05,16400.0,11.731,11.7457,11.731,11.7457,16400.0
2005-06-27 14:25:00,24.06,24.07,24.05,24.05,8900.0,11.7505,11.7554,11.7457,11.7457,8900.0
2005-06-27 14:30:00,24.05,24.08,24.05,24.06,3500.0,11.7457,11.7603,11.7457,11.7505,3500.0
2005-06-27 14:35:00,24.08,24.08,24.06,24.06,10000.0,11.7603,11.7603,11.7505,11.7505,10000.0
2005-06-27 14:40:00,24.05,24.06,24.05,24.05,6500.0,11.7457,11.7505,11.7457,11.7457,6500.0
2005-06-27 14:45:00,24.06,24.06,24.05,24.05,5200.0,11.7505,11.7505,11.7457,11.7457,5200.0
2005-06-27 14:50:00,24.05,24.06,24.05,24.06,3100.0,11.7457,11.7505,11.7457,11.7505,3100.0
2005-06-27 14:55:00,24.06,24.06,24.05,24.05,2100.0,11.7505,11.7505,11.7457,11.7457,2100.0
2005-06-27 15:00:00,24.05,24.06,24.05,24.05,11500.0,11.7457,11.7505,11.7457,11.7457,11500.0
2005-06-27 15:05:00,24.05,24.06,24.05,24.06,6100.0,11.7457,11.7505,11.7457,11.7505,6100.0
2005-06-27 15:10:00,24.06,24.06,24.05,24.05,5400.0,11.7505,11.7505,11.7457,11.7457,5400.0
2005-06-27 15:15:00,24.05,24.06,24.04,24.05,16900.0,11.7457,11.7505,11.7408,11.7457,16900.0
2005-06-27 15:20:00,24.05,24.06,24.04,24.04,10700.0,11.7457,11.7505,11.7408,11.7408,10700.0
2005-06-27 15:25:00,24.04,24.05,24.04,24.05,6100.0,11.7408,11.7457,11.7408,11.7457,6100.0
2005-06-27 15:30:00,24.05,24.07,24.04,24.06,9500.0,11.7457,11.7554,11.7408,11.7505,9500.0
2005-06-27 15:35:00,24.06,24.1,24.06,24.09,7900.0,11.7505,11.7701,11.7505,11.7652,7900.0
2005-06-27 15:40:00,24.08,24.1,24.06,24.06,11100.0,11.7603,11.7701,11.7505,11.7505,11100.0
2005-06-27 15:45:00,24.05,24.06,24.05,24.05,9800.0,11.7457,11.7505,11.7457,11.7457,9800.0
2005-06-27 15:50:00,24.06,24.09,24.05,24.06,12600.0,11.7505,11.7652,11.7457,11.7505,12600.0
2005-06-27 15:55:00,24.08,24.08,24.05,24.06,10200.0,11.7603,11.7603,11.7457,11.7505,10200.0
2005-06-28 09:30:00,24.13,24.21,24.0,24.21,25800.0,11.7847,11.8238,11.7212,11.8238,25800.0
2005-06-28 09:35:00,24.21,24.25,24.21,24.23,4300.0,11.8238,11.8433,11.8238,11.8336,4300.0
2005-06-28 09:40:00,24.23,24.25,24.21,24.25,6500.0,11.8336,11.8433,11.8238,11.8433,6500.0
2005-06-28 09:45:00,24.25,24.28,24.24,24.27,4100.0,11.8433,11.858,11.8384,11.8531,4100.0
2005-06-28 09:50:00,24.26,24.28,24.26,24.28,3100.0,11.8482,11.858,11.8482,11.858,3100.0
2005-06-28 09:55:00,24.28,24.28,24.27,24.28,1900.0,11.858,11.858,11.8531,11.858,1900.0
2005-06-28 10:00:00,24.28,24.34,24.28,24.34,9100.0,11.858,11.8873,11.858,11.8873,9100.0
2005-06-28 10:05:00,24.34,24.35,24.31,24.33,5800.0,11.8873,11.8922,11.8726,11.8824,5800.0
2005-06-28 10:10:00,24.34,24.34,24.33,24.33,7100.0,11.8873,11.8873,11.8824,11.8824,7100.0
2005-06-28 10:15:00,24.34,24.36,24.33,24.34,8200.0,11.8873,11.897,11.8824,11.8873,8200.0
2005-06-28 10:20:00,24.35,24.39,24.35,24.38,6400.0,11.8922,11.9117,11.8922,11.9068,6400.0
2005-06-28 10:25:00,24.39,24.4,24.38,24.4,4800.0,11.9117,11.9166,11.9068,11.9166,4800.0
2005-06-28 10:30:00,24.39,24.41,24.39,24.41,7700.0,11.9117,11.9215,11.9117,11.9215,7700.0
2005-06-28 10:35:00,24.42,24.45,24.41,24.44,15000.0,11.9264,11.941,11.9215,11.9361,15000.0
2005-06-28 10:40:00,24.43,24.45,24.43,24.44,6500.0,11.9312,11.941,11.9312,11.9361,6500.0
2005-06-28 10:45:00,24.44,24.45,24.41,24.41,4600.0,11.9361,11.941,11.9215,11.9215,4600.0
2005-06-28 10:50:00,24.42,24.42,24.39,24.39,4900.0,11.9264,11.9264,11.9117,11.9117,4900.0
2005-06-28 10:55:00,24.39,24.4,24.39,24.4,2400.0,11.9117,11.9166,11.9117,11.9166,2400.0
2005-06-28 11:00:00,24.4,24.4,24.38,24.39,3900.0,11.9166,11.9166,11.9068,11.9117,3900.0
2005-06-28 11:05:00,24.38,24.4,24.38,24.4,15000.0,11.9068,11.9166,11.9068,11.9166,15000.0
2005-06-28 11:10:00,24.4,24.4,24.38,24.38,5400.0,11.9166,11.9166,11.9068,11.9068,5400.0
2005-06-28 11:15:00,24.37,24.38,24.37,24.38,8700.0,11.9019,11.9068,11.9019,11.9068,8700.0
2005-06-28 11:20:00,24.38,24.38,24.37,24.38,4700.0,11.9068,11.9068,11.9019,11.9068,4700.0
2005-06-28 11:25:00,24.38,24.41,24.38,24.4,31600.0,11.9068,11.9215,11.9068,11.9166,31600.0
2005-06-28 11:30:00,24.4,24.46,24.4,24.46,8400.0,11.9166,11.9459,11.9166,11.9459,8400.0
2005-06-28 11:35:00,24.45,24.47,24.45,24.47,3900.0,11.941,11.9508,11.941,11.9508,3900.0
2005-06-28 11:40:00,24.46,24.46,24.45,24.46,4800.0,11.9459,11.9459,11.941,11.9459,4800.0
2005-06-28 11:45:00,24.45,24.48,24.45,24.45,10000.0,11.941,11.9557,11.941,11.941,10000.0
2005-06-28 11:50:00,24.45,24.45,24.44,24.45,1800.0,11.941,11.941,11.9361,11.941,1800.0
2005-06-28 11:55:00,24.45,24.45,24.44,24.45,1200.0,11.941,11.941,11.9361,11.941,1200.0
2005-06-28 12:00:00,24.44,24.44,24.43,24.43,2200.0,11.9361,11.9361,11.9312,11.9312,2200.0
2005-06-28 12:05:00,24.43,24.44,24.43,24.43,1600.0,11.9312,11.9361,11.9312,11.9312,1600.0
2005-06-28 12:10:00,24.44,24.44,24.43,24.44,7100.0,11.9361,11.9361,11.9312,11.9361,7100.0
2005-06-28 12:15:00,24.44,24.44,24.43,24.43,12700.0,11.9361,11.9361,11.9312,11.9312,12700.0
2005-06-28 12:20:00,24.43,24.44,24.43,24.43,1100.0,11.9312,11.9361,11.9312,11.9312,1100.0
2005-06-28 12:25:00,24.44,24.44,24.43,24.43,2300.0,11.9361,11.9361,11.9312,11.9312,2300.0
2005-06-28 12:30:00,24.43,24.43,24.42,24.42,1500.0,11.9312,11.9312,11.9264,11.9264,1500.0
2005-06-28 12:35:00,24.42,24.44,24.42,24.43,2700.0,11.9264,11.9361,11.9264,11.9312,2700.0
2005-06-28 12:40:00,24.43,24.43,24.43,24.43,600.0,11.9312,11.9312,11.9312,11.9312,600.0
2005-06-28 12:45:00,24.43,24.45,24.43,24.45,11500.0,11.9312,11.941,11.9312,11.941,11500.0
2005-06-28 12:50:00,24.45,24.45,24.44,24.45,3800.0,11.941,11.941,11.9361,11.941,3800.0
2005-06-28 12:55:00,24.45,24.45,24.44,24.45,3000.0,11.941,11.941,11.9361,11.941,3000.0
2005-06-28 13:00:00,24.45,24.47,24.45,24.47,8700.0,11.941,11.9508,11.941,11.9508,8700.0
2005-06-28 13:05:00,24.46,24.47,24.46,24.46,3600.0,11.9459,11.9508,11.9459,11.9459,3600.0
2005-06-28 13:10:00,24.47,24.49,24.47,24.48,8000.0,11.9508,11.9605,11.9508,11.9557,8000.0
2005-06-28 13:15:00,24.48,24.49,24.48,24.48,1700.0,11.9557,11.9605,11.9557,11.9557,1700.0
2005-06-28 13:20:00,24.49,24.49,24.49,24.49,2200.0,11.9605,11.9605,11.9605,11.9605,2200.0
2005-06-28 13:25:00,24.49,24.49,24.49,24.49,1300.0,11.9605,11.9605,11.9605,11.9605,1300.0
2005-06-28 13:30:00,24.49,24.5,24.49,24.49,4300.0,11.9605,11.9654,11.9605,11.9605,4300.0
2005-06-28 13:35:00,24.49,24.5,24.49,24.5,2200.0,11.9605,11.9654,11.9605,11.9654,2200.0
2005-06-28 13:40:00,24.49,24.49,24.48,24.49,2300.0,11.9605,11.9605,11.9557,11.9605,2300.0
2005-06-28 13:45:00,24.49,24.5,24.48,24.49,3900.0,11.9605,11.9654,11.9557,11.9605,3900.0
2005-06-28 13:50:00,24.49,24.5,24.48,24.48,11800.0,11.9605,11.9654,11.9557,11.9557,11800.0
2005-06-28 13:55:00,24.48,24.49,24.48,24.48,4300.0,11.9557,11.9605,11.9557,11.9557,4300.0
2005-06-28 14:00:00,24.48,24.5,24.48,24.5,2500.0,11.9557,11.9654,11.9557,11.9654,2500.0
2005-06-28 14:05:00,24.49,24.5,24.49,24.49,5600.0,11.9605,11.9654,11.9605,11.9605,5600.0
2005-06-28 14:10:00,24.48,24.49,24.48,24.49,4800.0,11.9557,11.9605,11.9557,11.9605,4800.0
2005-06-28 14:15:00,24.49,24.5,24.49,24.49,5000.0,11.9605,11.9654,11.9605,11.9605,5000.0
2005-06-28 14:20:00,24.49,24.5,24.49,24.49,2300.0,11.9605,11.9654,11.9605,11.9605,2300.0
2005-06-28 14:25:00,24.49,24.5,24.49,24.49,2200.0,11.9605,11.9654,11.9605,11.9605,2200.0
2005-06-28 14:30:00,24.5,24.5,24.49,24.49,5100.0,11.9654,11.9654,11.9605,11.9605,5100.0
2005-06-28 14:35:00,24.5,24.5,24.49,24.49,2700.0,11.9654,11.9654,11.9605,11.9605,2700.0
2005-06-28 14:40:00,24.5,24.55,24.49,24.54,11000.0,11.9654,11.9898,11.9605,11.985,11000.0
2005-06-28 14:45:00,24.54,24.55,24.51,24.51,10700.0,11.985,11.9898,11.9703,11.9703,10700.0
2005-06-28 14:50:00,24.51,24.52,24.51,24.52,1400.0,11.9703,11.9752,11.9703,11.9752,1400.0
2005-06-28 14:55:00,24.53,24.53,24.51,24.51,4500.0,11.9801,11.9801,11.9703,11.9703,4500.0
2005-06-28 15:00:00,24.51,24.52,24.51,24.52,5400.0,11.9703,11.9752,11.9703,11.9752,5400.0
2005-06-28 15:05:00,24.51,24.52,24.51,24.52,4200.0,11.9703,11.9752,11.9703,11.9752,4200.0
2005-06-28 15:10:00,24.52,24.52,24.51,24.52,5300.0,11.9752,11.9752,11.9703,11.9752,5300.0
2005-06-28 15:15:00,24.51,24.52,24.51,24.51,4000.0,11.9703,11.9752,11.9703,11.9703,4000.0
2005-06-28 15:20:00,24.51,24.51,24.5,24.5,17800.0,11.9703,11.9703,11.9654,11.9654,17800.0
2005-06-28 15:25:00,24.49,24.5,24.49,24.5,7800.0,11.9605,11.9654,11.9605,11.9654,7800.0
2005-06-28 15:30:00,24.49,24.53,24.49,24.52,11100.0,11.9605,11.9801,11.9605,11.9752,11100.0
2005-06-28 15:35:00,24.53,24.53,24.38,24.49,11200.0,11.9801,11.9801,11.9068,11.9605,11200.0
2005-06-28 15:40:00,24.49,24.5,24.49,24.5,18900.0,11.9605,11.9654,11.9605,11.9654,18900.0
2005-06-28 15:45:00,24.51,24.53,24.5,24.53,10700.0,11.9703,11.9801,11.9654,11.9801,10700.0
2005-06-28 15:50:00,24.52,24.56,24.52,24.56,22600.0,11.9752,11.9947,11.9752,11.9947,22600.0
2005-06-28 15:55:00,24.55,24.58,24.53,24.55,28900.0,11.9898,12.0045,11.9801,11.9898,28900.0
2005-06-29 09:30:00,24.55,24.57,24.45,24.56,20400.0,11.9898,11.9996,11.941,11.9947,20400.0
2005-06-29 09:35:00,24.57,24.59,24.54,24.59,10500.0,11.9996,12.0094,11.985,12.0094,10500.0
2005-06-29 09:40:00,24.59,24.59,24.55,24.55,6600.0,12.0094,12.0094,11.9898,11.9898,6600.0
2005-06-29 09:45:00,24.55,24.57,24.5,24.51,11800.0,11.9898,11.9996,11.9654,11.9703,11800.0
2005-06-29 09:50:00,24.5,24.53,24.5,24.52,10300.0,11.9654,11.9801,11.9654,11.9752,10300.0
2005-06-29 09:55:00,24.51,24.53,24.45,24.47,15000.0,11.9703,11.9801,11.941,11.9508,15000.0
2005-06-29 10:00:00,24.46,24.46,24.4,24.44,7300.0,11.9459,11.9459,11.9166,11.9361,7300.0
2005-06-29 10:05:00,24.44,24.45,24.42,24.42,3900.0,11.9361,11.941,11.9264,11.9264,3900.0
2005-06-29 10:10:00,24.42,24.43,24.4,24.4,15500.0,11.9264,11.9312,11.9166,11.9166,15500.0
2005-06-29 10:15:00,24.4,24.4,24.38,24.38,6200.0,11.9166,11.9166,11.9068,11.9068,6200.0
2005-06-29 10:20:00,24.38,24.4,24.38,24.39,3800.0,11.9068,11.9166,11.9068,11.9117,3800.0
2005-06-29 10:25:00,24.39,24.4,24.36,24.39,6000.0,11.9117,11.9166,11.897,11.9117,6000.0
2005-06-29 10:30:00,24.39,24.45,24.39,24.45,9100.0,11.9117,11.941,11.9117,11.941,9100.0
2005-06-29 10:35:00,24.45,24.5,24.45,24.47,13800.0,11.941,11.9654,11.941,11.9508,13800.0
2005-06-29 10:40:00,24.46,24.49,24.46,24.46,3900.0,11.9459,11.9605,11.9459,11.9459,3900.0
2005-06-29 10:45:00,24.48,24.49,24.48,24.48,7700.0,11.9557,11.9605,11.9557,11.9557,7700.0
2005-06-29 10:50:00,24.49,24.5,24.49,24.49,2900.0,11.9605,11.9654,11.9605,11.9605,2900.0
2005-06-29 10:55:00,24.5,24.5,24.49,24.49,4600.0,11.9654,11.9654,11.9605,11.9605,4600.0
2005-06-29 11:00:00,24.49,24.5,24.48,24.49,9700.0,11.9605,11.9654,11.9557,11.9605,9700.0
2005-06-29 11:05:00,24.49,24.5,24.49,24.49,5000.0,11.9605,11.9654,11.9605,11.9605,5000.0
2005-06-29 11:10:00,24.49,24.5,24.47,24.47,4400.0,11.9605,11.9654,11.9508,11.9508,4400.0
2005-06-29 11:15:00,24.47,24.48,24.46,24.46,7500.0,11.9508,11.9557,11.9459,11.9459,7500.0
2005-06-29 11:20:00,24.46,24.46,24.45,24.45,3400.0,11.9459,11.9459,11.941,11.941,3400.0
2005-06-29 11:25:00,24.45,24.46,24.45,24.45,7000.0,11.941,11.9459,11.941,11.941,7000.0
2005-06-29 11:30:00,24.46,24.46,24.45,24.45,7100.0,11.9459,11.9459,11.941,11.941,7100.0
2005-06-29 11:35:00,24.46,24.46,24.45,24.45,5600.0,11.9459,11.9459,11.941,11.941,5600.0
2005-06-29 11:40:00,24.46,24.46,24.45,24.45,8000.0,11.9459,11.9459,11.941,11.941,8000.0
2005-06-29 11:45:00,24.45,24.46,24.45,24.45,4100.0,11.941,11.9459,11.941,11.941,4100.0
2005-06-29 11:50:00,24.46,24.47,24.45,24.46,10500.0,11.9459,11.9508,11.941,11.9459,10500.0
2005-06-29 11:55:00,24.45,24.47,24.45,24.46,5100.0,11.941,11.9508,11.941,11.9459,5100.0
2005-06-29 12:00:00,24.46,24.47,24.46,24.46,3900.0,11.9459,11.9508,11.9459,11.9459,3900.0
2005-06-29 12:05:00,24.47,24.47,24.46,24.46,3500.0,11.9508,11.9508,11.9459,11.9459,3500.0
2005-06-29 12:10:00,24.46,24.47,24.46,24.47,2200.0,11.9459,11.9508,11.9459,11.9508,2200.0
2005-06-29 12:15:00,24.47,24.47,24.46,24.47,7200.0,11.9508,11.9508,11.9459,11.9508,7200.0
2005-06-29 12:20:00,24.48,24.48,24.47,24.47,3300.0,11.9557,11.9557,11.9508,11.9508,3300.0
2005-06-29 12:25:00,24.47,24.48,24.46,24.48,9500.0,11.9508,11.9557,11.9459,11.9557,9500.0
2005-06-29 12:30:00,24.48,24.49,24.47,24.48,2400.0,11.9557,11.9605,11.9508,11.9557,2400.0
2005-06-29 12:35:00,24.48,24.49,24.47,24.47,1500.0,11.9557,11.9605,11.9508,11.9508,1500.0
2005-06-29 12:40:00,24.47,24.48,24.47,24.48,1500.0,11.9508,11.9557,11.9508,11.9557,1500.0
2005-06-29 12:45:00,24.48,24.48,24.47,24.48,2400.0,11.9557,11.9557,11.9508,11.9557,2400.0
2005-06-29 12:50:00,24.48,24.48,24.43,24.48,27500.0,11.9557,11.9557,11.9312,11.9557,27500.0
2005-06-29 12:55:00,24.47,24.48,24.47,24.47,1800.0,11.9508,11.9557,11.9508,11.9508,1800.0
2005-06-29 13:00:00,24.48,24.48,24.47,24.48,2700.0,11.9557,11.9557,11.9508,11.9557,2700.0
2005-06-29 13:05:00,24.47,24.49,24.47,24.49,7400.0,11.9508,11.9605,11.9508,11.9605,7400.0
2005-06-29 13:10:00,24.49,24.49,24.48,24.48,4800.0,11.9605,11.9605,11.9557,11.9557,4800.0
2005-06-29 13:15:00,24.49,24.49,24.48,24.48,4700.0,11.9605,11.9605,11.9557,11.9557,4700.0
2005-06-29 13:20:00,24.48,24.49,24.48,24.49,4400.0,11.9557,11.9605,11.9557,11.9605,4400.0
2005-06-29 13:25:00,24.48,24.49,24.47,24.47,8500.0,11.9557,11.9605,11.9508,11.9508,8500.0
2005-06-29 13:30:00,24.47,24.48,24.47,24.47,2600.0,11.9508,11.9557,11.9508,11.9508,2600.0
2005-06-29 13:35:00,24.48,24.48,24.47,24.48,1400.0,11.9557,11.9557,11.9508,11.9557,1400.0
2005-06-29 13:40:00,24.48,24.48,24.47,24.47,1800.0,11.9557,11.9557,11.9508,11.9508,1800.0
2005-06-29 13:45:00,24.47,24.47,24.47,24.47,6700.0,11.9508,11.9508,11.9508,11.9508,6700.0
2005-06-29 13:50:00,24.47,24.47,24.47,24.47,4200.0,11.9508,11.9508,11.9508,11.9508,4200.0
2005-06-29 13:55:00,24.47,24.47,24.45,24.45,16600.0,11.9508,11.9508,11.941,11.941,16600.0
2005-06-29 14:00:00,24.45,24.46,24.45,24.46,6800.0,11.941,11.9459,11.941,11.9459,6800.0
2005-06-29 14:05:00,24.46,24.46,24.44,24.44,8500.0,11.9459,11.9459,11.9361,11.9361,8500.0
2005-06-29 14:10:00,24.44,24.45,24.43,24.44,3400.0,11.9361,11.941,11.9312,11.9361,3400.0
2005-06-29 14:15:00,24.44,24.44,24.42,24.42,7500.0,11.9361,11.9361,11.9264,11.9264,7500.0
2005-06-29 14:20:00,24.41,24.42,24.41,24.41,5000.0,11.9215,11.9264,11.9215,11.9215,5000.0
2005-06-29 14:25:00,24.41,24.42,24.41,24.41,8000.0,11.9215,11.9264,11.9215,11.9215,8000.0
2005-06-29 14:30:00,24.4,24.44,24.4,24.44,10100.0,11.9166,11.9361,11.9166,11.9361,10100.0
2005-06-29 14:35:00,24.43,24.44,24.43,24.44,5300.0,11.9312,11.9361,11.9312,11.9361,5300.0
2005-06-29 14:40:00,24.44,24.47,24.43,24.46,23900.0,11.9361,11.9508,11.9312,11.9459,23900.0
2005-06-29 14:45:00,24.47,24.47,24.45,24.45,10500.0,11.9508,11.9508,11.941,11.941,10500.0
2005-06-29 14:50:00,24.45,24.48,24.45,24.46,12000.0,11.941,11.9557,11.941,11.9459,12000.0
2005-06-29 14:55:00,24.46,24.47,24.44,24.46,41600.0,11.9459,11.9508,11.9361,11.9459,41600.0
2005-06-29 15:00:00,24.48,24.49,24.46,24.48,21900.0,11.9557,11.9605,11.9459,11.9557,21900.0
2005-06-29 15:05:00,24.48,24.5,24.47,24.49,11700.0,11.9557,11.9654,11.9508,11.9605,11700.0
2005-06-29 15:10:00,24.49,24.51,24.48,24.5,49100.0,11.9605,11.9703,11.9557,11.9654,49100.0
2005-06-29 15:15:00,24.5,24.52,24.5,24.52,11100.0,11.9654,11.9752,11.9654,11.9752,11100.0
2005-06-29 15:20:00,24.52,24.53,24.51,24.51,24500.0,11.9752,11.9801,11.9703,11.9703,24500.0
2005-06-29 15:25:00,24.53,24.56,24.52,24.55,43500.0,11.9801,11.9947,11.9752,11.9898,43500.0
2005-06-29 15:30:00,24.55,24.55,24.5,24.5,80600.0,11.9898,11.9898,11.9654,11.9654,80600.0
2005-06-29 15:35:00,24.5,24.57,24.5,24.55,49700.0,11.9654,11.9996,11.9654,11.9898,49700.0
2005-06-29 15:40:00,24.56,24.56,24.54,24.56,21700.0,11.9947,11.9947,11.985,11.9947,21700.0
2005-06-29 15:45:00,24.56,24.6,24.55,24.58,49100.0,11.9947,12.0143,11.9898,12.0045,49100.0
2005-06-29 15:50:00,24.58,24.58,24.56,24.57,81000.0,12.0045,12.0045,11.9947,11.9996,81000.0
2005-06-29 15:55:00,24.55,24.56,24.5,24.53,42200.0,11.9898,11.9947,11.9654,11.9801,42200.0
2005-06-30 09:30:00,24.5,24.58,24.5,24.52,11400.0,11.9654,12.0045,11.9654,11.9752,11400.0
2005-06-30 09:35:00,24.53,24.54,24.5,24.53,1300.0,11.9801,11.985,11.9654,11.9801,1300.0
2005-06-30 09:40:00,24.55,24.57,24.5,24.56,10900.0,11.9898,11.9996,11.9654,11.9947,10900.0
2005-06-30 09:45:00,24.56,24.57,24.54,24.54,4500.0,11.9947,11.9996,11.985,11.985,4500.0
2005-06-30 09:50:00,24.54,24.57,24.52,24.52,5000.0,11.985,11.9996,11.9752,11.9752,5000.0
2005-06-30 09:55:00,24.51,24.52,24.48,24.48,2200.0,11.9703,11.9752,11.9557,11.9557,2200.0
2005-06-30 10:00:00,24.51,24.54,24.48,24.5,15000.0,11.9703,11.985,11.9557,11.9654,15000.0
2005-06-30 10:05:00,24.5,24.5,24.48,24.49,2900.0,11.9654,11.9654,11.9557,11.9605,2900.0
2005-06-30 10:10:00,24.48,24.48,24.44,24.47,6700.0,11.9557,11.9557,11.9361,11.9508,6700.0
2005-06-30 10:15:00,24.46,24.5,24.46,24.49,3100.0,11.9459,11.9654,11.9459,11.9605,3100.0
2005-06-30 10:20:00,24.49,24.52,24.49,24.51,2800.0,11.9605,11.9752,11.9605,11.9703,2800.0
2005-06-30 10:25:00,24.51,24.52,24.51,24.52,3000.0,11.9703,11.9752,11.9703,11.9752,3000.0
2005-06-30 10:30:00,24.51,24.52,24.49,24.51,5200.0,11.9703,11.9752,11.9605,11.9703,5200.0
2005-06-30 10:35:00,24.51,24.52,24.49,24.52,3800.0,11.9703,11.9752,11.9605,11.9752,3800.0
2005-06-30 10:40:00,24.52,24.52,24.5,24.5,18600.0,11.9752,11.9752,11.9654,11.9654,18600.0
2005-06-30 10:45:00,24.51,24.56,24.51,24.56,5100.0,11.9703,11.9947,11.9703,11.9947,5100.0
2005-06-30 10:50:00,24.56,24.57,24.54,24.55,4100.0,11.9947,11.9996,11.985,11.9898,4100.0
2005-06-30 10:55:00,24.56,24.56,24.51,24.52,4800.0,11.9947,11.9947,11.9703,11.9752,4800.0
2005-06-30 11:00:00,24.5,24.51,24.44,24.47,12000.0,11.9654,11.9703,11.9361,11.9508,12000.0
2005-06-30 11:05:00,24.46,24.46,24.42,24.45,6000.0,11.9459,11.9459,11.9264,11.941,6000.0
2005-06-30 11:10:00,24.43,24.47,24.4,24.42,17100.0,11.9312,11.9508,11.9166,11.9264,17100.0
2005-06-30 11:15:00,24.4,24.41,24.39,24.41,3400.0,11.9166,11.9215,11.9117,11.9215,3400.0
2005-06-30 11:20:00,24.41,24.41,24.39,24.39,1700.0,11.9215,11.9215,11.9117,11.9117,1700.0
2005-06-30 11:25:00,24.4,24.4,24.38,24.38,1800.0,11.9166,11.9166,11.9068,11.9068,1800.0
2005-06-30 11:30:00,24.39,24.4,24.38,24.4,2200.0,11.9117,11.9166,11.9068,11.9166,2200.0
2005-06-30 11:35:00,24.39,24.4,24.36,24.36,7000.0,11.9117,11.9166,11.897,11.897,7000.0
2005-06-30 11:40:00,24.38,24.39,24.37,24.38,4500.0,11.9068,11.9117,11.9019,11.9068,4500.0
2005-06-30 11:45:00,24.39,24.4,24.38,24.38,4400.0,11.9117,11.9166,11.9068,11.9068,4400.0
2005-06-30 11:50:00,24.38,24.38,24.38,24.38,2100.0,11.9068,11.9068,11.9068,11.9068,2100.0
2005-06-30 11:55:00,24.38,24.4,24.38,24.4,12800.0,11.9068,11.9166,11.9068,11.9166,12800.0
2005-06-30 12:00:00,24.39,24.4,24.39,24.4,2000.0,11.9117,11.9166,11.9117,11.9166,2000.0
2005-06-30 12:05:00,24.4,24.4,24.38,24.38,2800.0,11.9166,11.9166,11.9068,11.9068,2800.0
2005-06-30 12:10:00,24.38,24.38,24.34,24.35,8000.0,11.9068,11.9068,11.8873,11.8922,8000.0
2005-06-30 12:15:00,24.35,24.36,24.35,24.36,7000.0,11.8922,11.897,11.8922,11.897,7000.0
2005-06-30 12:20:00,24.35,24.36,24.34,24.36,3400.0,11.8922,11.897,11.8873,11.897,3400.0
2005-06-30 12:25:00,24.36,24.38,24.36,24.37,3400.0,11.897,11.9068,11.897,11.9019,3400.0
2005-06-30 12:30:00,24.36,24.38,24.36,24.37,1100.0,11.897,11.9068,11.897,11.9019,1100.0
2005-06-30 12:35:00,24.37,24.38,24.37,24.38,800.0,11.9019,11.9068,11.9019,11.9068,800.0
2005-06-30 12:40:00,24.38,24.38,24.35,24.37,2200.0,11.9068,11.9068,11.8922,11.9019,2200.0
2005-06-30 12:45:00,24.37,24.38,24.37,24.37,500.0,11.9019,11.9068,11.9019,11.9019,500.0
2005-06-30 12:50:00,24.37,24.37,24.34,24.35,6700.0,11.9019,11.9019,11.8873,11.8922,6700.0
2005-06-30 12:55:00,24.35,24.36,24.33,24.36,8700.0,11.8922,11.897,11.8824,11.897,8700.0
2005-06-30 13:00:00,24.35,24.37,24.35,24.37,1600.0,11.8922,11.9019,11.8922,11.9019,1600.0
2005-06-30 13:05:00,24.37,24.38,24.34,24.36,26900.0,11.9019,11.9068,11.8873,11.897,26900.0
2005-06-30 13:10:00,24.36,24.4,24.35,24.4,5500.0,11.897,11.9166,11.8922,11.9166,5500.0
2005-06-30 13:15:00,24.39,24.4,24.39,24.4,1600.0,11.9117,11.9166,11.9117,11.9166,1600.0
2005-06-30 13:20:00,24.4,24.44,24.38,24.38,9800.0,11.9166,11.9361,11.9068,11.9068,9800.0
2005-06-30 13:25:00,24.39,24.41,24.39,24.39,2600.0,11.9117,11.9215,11.9117,11.9117,2600.0
2005-06-30 13:30:00,24.37,24.38,24.34,24.35,10900.0,11.9019,11.9068,11.8873,11.8922,10900.0
2005-06-30 13:35:00,24.36,24.37,24.36,24.37,300.0,11.897,11.9019,11.897,11.9019,300.0
2005-06-30 13:40:00,24.36,24.37,24.36,24.36,1000.0,11.897,11.9019,11.897,11.897,1000.0
2005-06-30 13:45:00,24.36,24.37,24.36,24.36,1100.0,11.897,11.9019,11.897,11.897,1100.0
2005-06-30 13:50:00,24.37,24.4,24.36,24.38,18000.0,11.9019,11.9166,11.897,11.9068,18000.0
2005-06-30 13:55:00,24.38,24.41,24.36,24.41,26000.0,11.9068,11.9215,11.897,11.9215,26000.0
2005-06-30 14:00:00,24.41,24.45,24.41,24.45,18800.0,11.9215,11.941,11.9215,11.941,18800.0
2005-06-30 14:05:00,24.45,24.48,24.43,24.47,5300.0,11.941,11.9557,11.9312,11.9508,5300.0
2005-06-30 14:10:00,24.44,24.5,24.44,24.5,2500.0,11.9361,11.9654,11.9361,11.9654,2500.0
2005-06-30 14:15:00,24.5,24.51,24.43,24.5,8800.0,11.9654,11.9703,11.9312,11.9654,8800.0
2005-06-30 14:20:00,24.49,24.49,24.36,24.4,9400.0,11.9605,11.9605,11.897,11.9166,9400.0
2005-06-30 14:25:00,24.41,24.42,24.34,24.35,28500.0,11.9215,11.9264,11.8873,11.8922,28500.0
2005-06-30 14:30:00,24.35,24.4,24.3,24.35,31300.0,11.8922,11.9166,11.8677,11.8922,31300.0
2005-06-30 14:35:00,24.35,24.4,24.28,24.3,40400.0,11.8922,11.9166,11.858,11.8677,40400.0
2005-06-30 14:40:00,24.31,24.31,24.25,24.26,12000.0,11.8726,11.8726,11.8433,11.8482,12000.0
2005-06-30 14:45:00,24.27,24.31,24.26,24.27,11400.0,11.8531,11.8726,11.8482,11.8531,11400.0
2005-06-30 14:50:00,24.27,24.29,24.22,24.24,23100.0,11.8531,11.8629,11.8287,11.8384,23100.0
2005-06-30 14:55:00,24.24,24.3,24.24,24.28,50900.0,11.8384,11.8677,11.8384,11.858,50900.0
2005-06-30 15:00:00,24.26,24.27,24.25,24.25,10600.0,11.8482,11.8531,11.8433,11.8433,10600.0
2005-06-30 15:05:00,24.26,24.26,24.23,24.23,19500.0,11.8482,11.8482,11.8336,11.8336,19500.0
2005-06-30 15:10:00,24.24,24.25,24.2,24.25,21700.0,11.8384,11.8433,11.8189,11.8433,21700.0
2005-06-30 15:15:00,24.24,24.25,24.23,24.24,41600.0,11.8384,11.8433,11.8336,11.8384,41600.0
2005-06-30 15:20:00,24.25,24.25,24.21,24.23,19500.0,11.8433,11.8433,11.8238,11.8336,19500.0
2005-06-30 15:25:00,24.23,24.23,24.21,24.21,10200.0,11.8336,11.8336,11.8238,11.8238,10200.0
2005-06-30 15:30:00,24.22,24.25,24.18,24.21,26600.0,11.8287,11.8433,11.8091,11.8238,26600.0
2005-06-30 15:35:00,24.22,24.24,24.17,24.22,17200.0,11.8287,11.8384,11.8043,11.8287,17200.0
2005-06-30 15:40:00,24.22,24.24,24.16,24.16,26100.0,11.8287,11.8384,11.7994,11.7994,26100.0
2005-06-30 15:45:00,24.17,24.21,24.16,24.18,14400.0,11.8043,11.8238,11.7994,11.8091,14400.0
2005-06-30 15:50:00,24.19,24.2,24.17,24.2,15400.0,11.814,11.8189,11.8043,11.8189,15400.0
2005-06-30 15:55:00,24.2,24.2,24.15,24.18,20600.0,11.8189,11.8189,11.7945,11.8091,20600.0
2005-07-01 09:30:00,24.39,24.39,24.14,24.35,35600.0,11.9117,11.9117,11.7896,11.8922,35600.0
2005-07-01 09:35:00,24.36,24.41,24.36,24.39,9200.0,11.897,11.9215,11.897,11.9117,9200.0
2005-07-01 09:40:00,24.4,24.41,24.39,24.39,5400.0,11.9166,11.9215,11.9117,11.9117,5400.0
2005-07-01 09:45:00,24.39,24.42,24.39,24.39,5500.0,11.9117,11.9264,11.9117,11.9117,5500.0
2005-07-01 09:50:00,24.41,24.41,24.26,24.27,23200.0,11.9215,11.9215,11.8482,11.8531,23200.0
2005-07-01 09:55:00,24.26,24.29,24.23,24.27,3800.0,11.8482,11.8629,11.8336,11.8531,3800.0
2005-07-01 10:00:00,24.26,24.33,24.24,24.33,23100.0,11.8482,11.8824,11.8384,11.8824,23100.0
2005-07-01 10:05:00,24.35,24.38,24.29,24.29,8300.0,11.8922,11.9068,11.8629,11.8629,8300.0
2005-07-01 10:10:00,24.3,24.32,24.3,24.31,3300.0,11.8677,11.8775,11.8677,11.8726,3300.0
2005-07-01 10:15:00,24.3,24.3,24.27,24.3,3400.0,11.8677,11.8677,11.8531,11.8677,3400.0
2005-07-01 10:20:00,24.29,24.3,24.2,24.2,8800.0,11.8629,11.8677,11.8189,11.8189,8800.0
2005-07-01 10:25:00,24.2,24.32,24.12,24.32,17500.0,11.8189,11.8775,11.7798,11.8775,17500.0
2005-07-01 10:30:00,24.32,24.36,24.32,24.36,6500.0,11.8775,11.897,11.8775,11.897,6500.0
2005-07-01 10:35:00,24.34,24.34,24.31,24.31,3600.0,11.8873,11.8873,11.8726,11.8726,3600.0
2005-07-01 10:40:00,24.3,24.31,24.24,24.24,4100.0,11.8677,11.8726,11.8384,11.8384,4100.0
2005-07-01 10:45:00,24.24,24.32,24.24,24.25,17900.0,11.8384,11.8775,11.8384,11.8433,17900.0
2005-07-01 10:50:00,24.25,24.3,24.25,24.25,9700.0,11.8433,11.8677,11.8433,11.8433,9700.0
2005-07-01 10:55:00,24.24,24.24,24.21,24.23,5100.0,11.8384,11.8384,11.8238,11.8336,5100.0
2005-07-01 11:00:00,24.22,24.22,24.13,24.13,8000.0,11.8287,11.8287,11.7847,11.7847,8000.0
2005-07-01 11:05:00,24.13,24.23,24.13,24.2,36900.0,11.7847,11.8336,11.7847,11.8189,36900.0
2005-07-01 11:10:00,24.2,24.22,24.18,24.21,8600.0,11.8189,11.8287,11.8091,11.8238,8600.0
2005-07-01 11:15:00,24.22,24.25,24.22,24.24,7700.0,11.8287,11.8433,11.8287,11.8384,7700.0
2005-07-01 11:20:00,24.25,24.3,24.25,24.3,10700.0,11.8433,11.8677,11.8433,11.8677,10700.0
2005-07-01 11:25:00,24.31,24.33,24.28,24.32,10900.0,11.8726,11.8824,11.858,11.8775,10900.0
2005-07-01 11:30:00,24.32,24.34,24.3,24.32,16100.0,11.8775,11.8873,11.8677,11.8775,16100.0
2005-07-01 11:35:00,24.33,24.35,24.27,24.34,29400.0,11.8824,11.8922,11.8531,11.8873,29400.0
2005-07-01 11:40:00,24.34,24.38,24.26,24.31,68000.0,11.8873,11.9068,11.8482,11.8726,68000.0
2005-07-01 11:45:00,24.31,24.34,24.27,24.33,85800.0,11.8726,11.8873,11.8531,11.8824,85800.0
2005-07-01 11:50:00,24.31,24.38,24.31,24.38,83200.0,11.8726,11.9068,11.8726,11.9068,83200.0
2005-07-01 11:55:00,24.32,24.37,24.3,24.34,28800.0,11.8775,11.9019,11.8677,11.8873,28800.0
2005-07-01 12:00:00,24.36,24.38,24.28,24.34,21000.0,11.897,11.9068,11.858,11.8873,21000.0
2005-07-01 12:05:00,24.33,24.33,24.25,24.31,20200.0,11.8824,11.8824,11.8433,11.8726,20200.0
2005-07-01 12:10:00,24.33,24.35,24.31,24.35,8300.0,11.8824,11.8922,11.8726,11.8922,8300.0
2005-07-01 12:15:00,24.33,24.36,24.27,24.32,11000.0,11.8824,11.897,11.8531,11.8775,11000.0
2005-07-01 12:20:00,24.29,24.34,24.29,24.32,6500.0,11.8629,11.8873,11.8629,11.8775,6500.0
2005-07-01 12:25:00,24.32,24.35,24.28,24.29,11900.0,11.8775,11.8922,11.858,11.8629,11900.0
2005-07-01 12:30:00,24.32,24.36,24.3,24.32,16500.0,11.8775,11.897,11.8677,11.8775,16500.0
2005-07-01 12:35:00,24.31,24.34,24.31,24.34,5600.0,11.8726,11.8873,11.8726,11.8873,5600.0
2005-07-01 12:40:00,24.34,24.36,24.32,24.35,8500.0,11.8873,11.897,11.8775,11.8922,8500.0
2005-07-01 12:45:00,24.32,24.36,24.32,24.35,10100.0,11.8775,11.897,11.8775,11.8922,10100.0
2005-07-01 12:50:00,24.34,24.36,24.32,24.33,17300.0,11.8873,11.897,11.8775,11.8824,17300.0
2005-07-01 12:55:00,24.35,24.38,24.33,24.33,15400.0,11.8922,11.9068,11.8824,11.8824,15400.0
2005-07-01 13:00:00,24.33,24.33,24.27,24.3,4100.0,11.8824,11.8824,11.8531,11.8677,4100.0
2005-07-01 13:05:00,24.3,24.3,24.3,24.3,3500.0,11.8677,11.8677,11.8677,11.8677,3500.0
2005-07-01 13:10:00,24.29,24.3,24.28,24.28,4700.0,11.8629,11.8677,11.858,11.858,4700.0
2005-07-01 13:15:00,24.27,24.3,24.27,24.28,2100.0,11.8531,11.8677,11.8531,11.858,2100.0
2005-07-01 13:20:00,24.29,24.3,24.26,24.26,5300.0,11.8629,11.8677,11.8482,11.8482,5300.0
2005-07-01 13:25:00,24.28,24.28,24.24,24.26,7100.0,11.858,11.858,11.8384,11.8482,7100.0
2005-07-01 13:30:00,24.26,24.26,24.2,24.23,13600.0,11.8482,11.8482,11.8189,11.8336,13600.0
2005-07-01 13:35:00,24.24,24.24,24.23,24.23,1600.0,11.8384,11.8384,11.8336,11.8336,1600.0
2005-07-01 13:40:00,24.24,24.25,24.23,24.25,6200.0,11.8384,11.8433,11.8336,11.8433,6200.0
2005-07-01 13:45:00,24.25,24.26,24.23,24.25,3000.0,11.8433,11.8482,11.8336,11.8433,3000.0
2005-07-01 13:50:00,24.24,24.27,24.2,24.25,11900.0,11.8384,11.8531,11.8189,11.8433,11900.0
2005-07-01 13:55:00,24.27,24.27,24.25,24.26,1300.0,11.8531,11.8531,11.8433,11.8482,1300.0
2005-07-01 14:00:00,24.25,24.29,24.25,24.27,3800.0,11.8433,11.8629,11.8433,11.8531,3800.0
2005-07-01 14:05:00,24.28,24.28,24.27,24.27,1600.0,11.858,11.858,11.8531,11.8531,1600.0
2005-07-01 14:10:00,24.27,24.28,24.26,24.26,1000.0,11.8531,11.858,11.8482,11.8482,1000.0
2005-07-01 14:15:00,24.26,24.27,24.24,24.24,4400.0,11.8482,11.8531,11.8384,11.8384,4400.0
2005-07-01 14:20:00,24.24,24.25,24.22,24.23,1600.0,11.8384,11.8433,11.8287,11.8336,1600.0
2005-07-01 14:25:00,24.22,24.24,24.2,24.2,4300.0,11.8287,11.8384,11.8189,11.8189,4300.0
2005-07-01 14:30:00,24.2,24.24,24.2,24.22,6600.0,11.8189,11.8384,11.8189,11.8287,6600.0
2005-07-01 14:35:00,24.24,24.24,24.22,24.22,2600.0,11.8384,11.8384,11.8287,11.8287,2600.0
2005-07-01 14:40:00,24.23,24.24,24.23,24.24,2700.0,11.8336,11.8384,11.8336,11.8384,2700.0
2005-07-01 14:45:00,24.23,24.24,24.22,24.22,2200.0,11.8336,11.8384,11.8287,11.8287,2200.0
2005-07-01 14:50:00,24.23,24.24,24.23,24.23,2400.0,11.8336,11.8384,11.8336,11.8336,2400.0
2005-07-01 14:55:00,24.23,24.23,24.22,24.23,2000.0,11.8336,11.8336,11.8287,11.8336,2000.0
2005-07-01 15:00:00,24.23,24.23,24.22,24.23,2500.0,11.8336,11.8336,11.8287,11.8336,2500.0
2005-07-01 15:05:00,24.23,24.24,24.22,24.23,4300.0,11.8336,11.8384,11.8287,11.8336,4300.0
2005-07-01 15:10:00,24.23,24.24,24.2,24.2,9800.0,11.8336,11.8384,11.8189,11.8189,9800.0
2005-07-01 15:15:00,24.2,24.21,24.13,24.14,22200.0,11.8189,11.8238,11.7847,11.7896,22200.0
2005-07-01 15:20:00,24.15,24.19,24.14,24.18,8500.0,11.7945,11.814,11.7896,11.8091,8500.0
2005-07-01 15:25:00,24.18,24.2,24.17,24.19,9900.0,11.8091,11.8189,11.8043,11.814,9900.0
2005-07-01 15:30:00,24.19,24.24,24.14,24.14,10100.0,11.814,11.8384,11.7896,11.7896,10100.0
2005-07-01 15:35:00,24.21,24.22,24.18,24.18,4700.0,11.8238,11.8287,11.8091,11.8091,4700.0
2005-07-01 15:40:00,24.18,24.18,24.14,24.16,12200.0,11.8091,11.8091,11.7896,11.7994,12200.0
2005-07-01 15:45:00,24.16,24.22,24.16,24.19,12800.0,11.7994,11.8287,11.7994,11.814,12800.0
2005-07-01 15:50:00,24.2,24.26,24.19,24.25,35800.0,11.8189,11.8482,11.814,11.8433,35800.0
2005-07-01 15:55:00,24.26,24.31,24.25,24.25,26800.0,11.8482,11.8726,11.8433,11.8433,26800.0
2005-07-05 09:30:00,24.35,24.39,24.2,24.22,22200.0,11.8922,11.9117,11.8189,11.8287,22200.0
2005-07-05 09:35:00,24.23,24.23,24.15,24.22,7800.0,11.8336,11.8336,11.7945,11.8287,7800.0
2005-07-05 09:40:00,24.2,24.23,24.15,24.16,3400.0,11.8189,11.8336,11.7945,11.7994,3400.0
2005-07-05 09:45:00,24.16,24.2,24.13,24.13,4500.0,11.7994,11.8189,11.7847,11.7847,4500.0
2005-07-05 09:50:00,24.13,24.14,24.1,24.1,5800.0,11.7847,11.7896,11.7701,11.7701,5800.0
2005-07-05 09:55:00,24.13,24.13,24.11,24.12,800.0,11.7847,11.7847,11.775,11.7798,800.0
2005-07-05 10:00:00,24.14,24.19,24.12,24.19,9900.0,11.7896,11.814,11.7798,11.814,9900.0
2005-07-05 10:05:00,24.19,24.19,24.13,24.17,7400.0,11.814,11.814,11.7847,11.8043,7400.0
2005-07-05 10:10:00,24.17,24.23,24.17,24.23,4900.0,11.8043,11.8336,11.8043,11.8336,4900.0
2005-07-05 10:15:00,24.23,24.24,24.22,24.22,12400.0,11.8336,11.8384,11.8287,11.8287,12400.0
2005-07-05 10:20:00,24.2,24.2,24.17,24.17,3200.0,11.8189,11.8189,11.8043,11.8043,3200.0
2005-07-05 10:25:00,24.18,24.2,24.15,24.18,16800.0,11.8091,11.8189,11.7945,11.8091,16800.0
2005-07-05 10:30:00,24.2,24.24,24.19,24.22,7900.0,11.8189,11.8384,11.814,11.8287,7900.0
2005-07-05 10:35:00,24.24,24.24,24.19,24.19,3400.0,11.8384,11.8384,11.814,11.814,3400.0
2005-07-05 10:40:00,24.2,24.22,24.19,24.19,6000.0,11.8189,11.8287,11.814,11.814,6000.0
2005-07-05 10:45:00,24.21,24.23,24.2,24.21,3800.0,11.8238,11.8336,11.8189,11.8238,3800.0
2005-07-05 10:50:00,24.22,24.22,24.2,24.21,3700.0,11.8287,11.8287,11.8189,11.8238,3700.0
2005-07-05 10:55:00,24.21,24.24,24.21,24.23,5500.0,11.8238,11.8384,11.8238,11.8336,5500.0
2005-07-05 11:00:00,24.24,24.25,24.23,24.24,5600.0,11.8384,11.8433,11.8336,11.8384,5600.0
2005-07-05 11:05:00,24.25,24.25,24.19,24.2,7600.0,11.8433,11.8433,11.814,11.8189,7600.0
2005-07-05 11:10:00,24.2,24.22,24.2,24.21,2800.0,11.8189,11.8287,11.8189,11.8238,2800.0
2005-07-05 11:15:00,24.21,24.24,24.21,24.23,7300.0,11.8238,11.8384,11.8238,11.8336,7300.0
2005-07-05 11:20:00,24.23,24.23,24.18,24.21,12400.0,11.8336,11.8336,11.8091,11.8238,12400.0
2005-07-05 11:25:00,24.22,24.22,24.2,24.22,5600.0,11.8287,11.8287,11.8189,11.8287,5600.0
2005-07-05 11:30:00,24.22,24.22,24.21,24.21,5000.0,11.8287,11.8287,11.8238,11.8238,5000.0
2005-07-05 11:35:00,24.22,24.22,24.21,24.21,1700.0,11.8287,11.8287,11.8238,11.8238,1700.0
2005-07-05 11:40:00,24.22,24.22,24.19,24.2,8700.0,11.8287,11.8287,11.814,11.8189,8700.0
2005-07-05 11:45:00,24.21,24.22,24.2,24.21,1600.0,11.8238,11.8287,11.8189,11.8238,1600.0
2005-07-05 11:50:00,24.21,24.22,24.2,24.2,5300.0,11.8238,11.8287,11.8189,11.8189,5300.0
2005-07-05 11:55:00,24.22,24.22,24.2,24.21,1700.0,11.8287,11.8287,11.8189,11.8238,1700.0
2005-07-05 12:00:00,24.22,24.25,24.21,24.24,2600.0,11.8287,11.8433,11.8238,11.8384,2600.0
2005-07-05 12:05:00,24.24,24.24,24.18,24.2,13400.0,11.8384,11.8384,11.8091,11.8189,13400.0
2005-07-05 12:10:00,24.21,24.23,24.19,24.21,7200.0,11.8238,11.8336,11.814,11.8238,7200.0
2005-07-05 12:15:00,24.23,24.24,24.21,24.23,7400.0,11.8336,11.8384,11.8238,11.8336,7400.0
2005-07-05 12:20:00,24.24,24.28,24.23,24.27,8500.0,11.8384,11.858,11.8336,11.8531,8500.0
2005-07-05 12:25:00,24.29,24.32,24.28,24.31,21900.0,11.8629,11.8775,11.858,11.8726,21900.0
2005-07-05 12:30:00,24.32,24.35,24.3,24.34,6200.0,11.8775,11.8922,11.8677,11.8873,6200.0
2005-07-05 12:35:00,24.35,24.36,24.34,24.34,2700.0,11.8922,11.897,11.8873,11.8873,2700.0
2005-07-05 12:40:00,24.35,24.35,24.34,24.34,1200.0,11.8922,11.8922,11.8873,11.8873,1200.0
2005-07-05 12:45:00,24.35,24.35,24.34,24.34,3100.0,11.8922,11.8922,11.8873,11.8873,3100.0
2005-07-05 12:50:00,24.34,24.38,24.33,24.37,7600.0,11.8873,11.9068,11.8824,11.9019,7600.0
2005-07-05 12:55:00,24.37,24.37,24.31,24.32,8200.0,11.9019,11.9019,11.8726,11.8775,8200.0
2005-07-05 13:00:00,24.32,24.33,24.32,24.33,4600.0,11.8775,11.8824,11.8775,11.8824,4600.0
2005-07-05 13:05:00,24.32,24.32,24.3,24.3,14100.0,11.8775,11.8775,11.8677,11.8677,14100.0
2005-07-05 13:10:00,24.3,24.32,24.28,24.31,16500.0,11.8677,11.8775,11.858,11.8726,16500.0
2005-07-05 13:15:00,24.31,24.32,24.31,24.31,1900.0,11.8726,11.8775,11.8726,11.8726,1900.0
2005-07-05 13:20:00,24.31,24.32,24.31,24.31,3900.0,11.8726,11.8775,11.8726,11.8726,3900.0
2005-07-05 13:25:00,24.31,24.32,24.31,24.31,3000.0,11.8726,11.8775,11.8726,11.8726,3000.0
2005-07-05 13:30:00,24.31,24.32,24.28,24.28,22400.0,11.8726,11.8775,11.858,11.858,22400.0
2005-07-05 13:35:00,24.3,24.31,24.22,24.25,27100.0,11.8677,11.8726,11.8287,11.8433,27100.0
2005-07-05 13:40:00,24.26,24.31,24.24,24.26,12800.0,11.8482,11.8726,11.8384,11.8482,12800.0
2005-07-05 13:45:00,24.28,24.28,24.26,24.27,4400.0,11.858,11.858,11.8482,11.8531,4400.0
2005-07-05 13:50:00,24.28,24.28,24.26,24.27,4100.0,11.858,11.858,11.8482,11.8531,4100.0
2005-07-05 13:55:00,24.28,24.3,24.27,24.27,5500.0,11.858,11.8677,11.8531,11.8531,5500.0
2005-07-05 14:00:00,24.27,24.28,24.27,24.27,1800.0,11.8531,11.858,11.8531,11.8531,1800.0
2005-07-05 14:05:00,24.28,24.3,24.28,24.3,4100.0,11.858,11.8677,11.858,11.8677,4100.0
2005-07-05 14:10:00,24.3,24.3,24.26,24.26,1800.0,11.8677,11.8677,11.8482,11.8482,1800.0
2005-07-05 14:15:00,24.26,24.29,24.23,24.29,5900.0,11.8482,11.8629,11.8336,11.8629,5900.0
2005-07-05 14:20:00,24.3,24.3,24.29,24.29,2500.0,11.8677,11.8677,11.8629,11.8629,2500.0
2005-07-05 14:25:00,24.29,24.3,24.26,24.29,6100.0,11.8629,11.8677,11.8482,11.8629,6100.0
2005-07-05 14:30:00,24.29,24.3,24.29,24.3,1900.0,11.8629,11.8677,11.8629,11.8677,1900.0
2005-07-05 14:35:00,24.3,24.3,24.29,24.3,4600.0,11.8677,11.8677,11.8629,11.8677,4600.0
2005-07-05 14:40:00,24.3,24.33,24.3,24.33,12700.0,11.8677,11.8824,11.8677,11.8824,12700.0
2005-07-05 14:45:00,24.33,24.36,24.32,24.34,13100.0,11.8824,11.897,11.8775,11.8873,13100.0
2005-07-05 14:50:00,24.34,24.41,24.33,24.41,8900.0,11.8873,11.9215,11.8824,11.9215,8900.0
2005-07-05 14:55:00,24.4,24.41,24.35,24.35,4200.0,11.9166,11.9215,11.8922,11.8922,4200.0
2005-07-05 15:00:00,24.36,24.41,24.36,24.41,11800.0,11.897,11.9215,11.897,11.9215,11800.0
2005-07-05 15:05:00,24.41,24.41,24.37,24.37,8100.0,11.9215,11.9215,11.9019,11.9019,8100.0
2005-07-05 15:10:00,24.36,24.41,24.36,24.41,6600.0,11.897,11.9215,11.897,11.9215,6600.0
2005-07-05 15:15:00,24.41,24.41,24.4,24.4,4200.0,11.9215,11.9215,11.9166,11.9166,4200.0
2005-07-05 15:20:00,24.4,24.41,24.38,24.38,3500.0,11.9166,11.9215,11.9068,11.9068,3500.0
2005-07-05 15:25:00,24.39,24.42,24.39,24.4,8800.0,11.9117,11.9264,11.9117,11.9166,8800.0
2005-07-05 15:30:00,24.4,24.4,24.37,24.39,9100.0,11.9166,11.9166,11.9019,11.9117,9100.0
2005-07-05 15:35:00,24.39,24.41,24.37,24.39,10100.0,11.9117,11.9215,11.9019,11.9117,10100.0
2005-07-05 15:40:00,24.38,24.41,24.38,24.41,8700.0,11.9068,11.9215,11.9068,11.9215,8700.0
2005-07-05 15:45:00,24.41,24.43,24.38,24.43,12400.0,11.9215,11.9312,11.9068,11.9312,12400.0
2005-07-05 15:50:00,24.43,24.45,24.41,24.42,11200.0,11.9312,11.941,11.9215,11.9264,11200.0
2005-07-05 15:55:00,24.4,24.42,24.37,24.37,10200.0,11.9166,11.9264,11.9019,11.9019,10200.0
2005-07-06 09:30:00,24.36,24.42,24.3,24.3,14000.0,11.897,11.9264,11.8677,11.8677,14000.0
2005-07-06 09:35:00,24.28,24.3,24.21,24.29,12800.0,11.858,11.8677,11.8238,11.8629,12800.0
2005-07-06 09:40:00,24.28,24.28,24.22,24.24,7700.0,11.858,11.858,11.8287,11.8384,7700.0
2005-07-06 09:45:00,24.24,24.28,24.23,24.23,4700.0,11.8384,11.858,11.8336,11.8336,4700.0
2005-07-06 09:50:00,24.26,24.26,24.23,24.24,6400.0,11.8482,11.8482,11.8336,11.8384,6400.0
2005-07-06 09:55:00,24.24,24.27,24.23,24.27,3700.0,11.8384,11.8531,11.8336,11.8531,3700.0
2005-07-06 10:00:00,24.27,24.3,24.26,24.28,7500.0,11.8531,11.8677,11.8482,11.858,7500.0
2005-07-06 10:05:00,24.29,24.29,24.23,24.25,7200.0,11.8629,11.8629,11.8336,11.8433,7200.0
2005-07-06 10:10:00,24.25,24.28,24.25,24.27,2100.0,11.8433,11.858,11.8433,11.8531,2100.0
2005-07-06 10:15:00,24.27,24.3,24.24,24.26,10700.0,11.8531,11.8677,11.8384,11.8482,10700.0
2005-07-06 10:20:00,24.24,24.26,24.24,24.24,4500.0,11.8384,11.8482,11.8384,11.8384,4500.0
2005-07-06 10:25:00,24.24,24.25,24.24,24.24,4200.0,11.8384,11.8433,11.8384,11.8384,4200.0
2005-07-06 10:30:00,24.23,24.26,24.18,24.26,8300.0,11.8336,11.8482,11.8091,11.8482,8300.0
2005-07-06 10:35:00,24.25,24.27,24.25,24.27,2200.0,11.8433,11.8531,11.8433,11.8531,2200.0
2005-07-06 10:40:00,24.28,24.28,24.27,24.27,1300.0,11.858,11.858,11.8531,11.8531,1300.0
2005-07-06 10:45:00,24.28,24.3,24.27,24.29,5700.0,11.858,11.8677,11.8531,11.8629,5700.0
2005-07-06 10:50:00,24.29,24.3,24.27,24.28,5300.0,11.8629,11.8677,11.8531,11.858,5300.0
2005-07-06 10:55:00,24.27,24.28,24.22,24.22,6000.0,11.8531,11.858,11.8287,11.8287,6000.0
2005-07-06 11:00:00,24.22,24.23,24.2,24.2,5500.0,11.8287,11.8336,11.8189,11.8189,5500.0
2005-07-06 11:05:00,24.2,24.21,24.2,24.21,2700.0,11.8189,11.8238,11.8189,11.8238,2700.0
2005-07-06 11:10:00,24.22,24.22,24.2,24.21,7500.0,11.8287,11.8287,11.8189,11.8238,7500.0
2005-07-06 11:15:00,24.23,24.23,24.22,24.23,2400.0,11.8336,11.8336,11.8287,11.8336,2400.0
2005-07-06 11:20:00,24.22,24.23,24.22,24.23,1500.0,11.8287,11.8336,11.8287,11.8336,1500.0
2005-07-06 11:25:00,24.22,24.23,24.21,24.21,2200.0,11.8287,11.8336,11.8238,11.8238,2200.0
2005-07-06 11:30:00,24.21,24.21,24.2,24.2,1600.0,11.8238,11.8238,11.8189,11.8189,1600.0
2005-07-06 11:35:00,24.21,24.25,24.19,24.25,5100.0,11.8238,11.8433,11.814,11.8433,5100.0
2005-07-06 11:40:00,24.25,24.25,24.21,24.22,4100.0,11.8433,11.8433,11.8238,11.8287,4100.0
2005-07-06 11:45:00,24.22,24.23,24.21,24.23,4500.0,11.8287,11.8336,11.8238,11.8336,4500.0
2005-07-06 11:50:00,24.22,24.23,24.22,24.23,1900.0,11.8287,11.8336,11.8287,11.8336,1900.0
2005-07-06 11:55:00,24.23,24.25,24.23,24.25,1400.0,11.8336,11.8433,11.8336,11.8433,1400.0
2005-07-06 12:00:00,24.24,24.26,24.24,24.25,3300.0,11.8384,11.8482,11.8384,11.8433,3300.0
2005-07-06 12:05:00,24.25,24.25,24.25,24.25,900.0,11.8433,11.8433,11.8433,11.8433,900.0
2005-07-06 12:10:00,24.25,24.26,24.25,24.25,2600.0,11.8433,11.8482,11.8433,11.8433,2600.0
2005-07-06 12:15:00,24.25,24.27,24.25,24.25,3800.0,11.8433,11.8531,11.8433,11.8433,3800.0
2005-07-06 12:20:00,24.26,24.26,24.25,24.25,2500.0,11.8482,11.8482,11.8433,11.8433,2500.0
2005-07-06 12:25:00,24.24,24.25,24.18,24.2,7100.0,11.8384,11.8433,11.8091,11.8189,7100.0
2005-07-06 12:30:00,24.2,24.2,24.17,24.18,6800.0,11.8189,11.8189,11.8043,11.8091,6800.0
2005-07-06 12:35:00,24.19,24.21,24.19,24.21,6100.0,11.814,11.8238,11.814,11.8238,6100.0
2005-07-06 12:40:00,24.21,24.21,24.18,24.18,5300.0,11.8238,11.8238,11.8091,11.8091,5300.0
2005-07-06 12:45:00,24.18,24.19,24.17,24.18,2100.0,11.8091,11.814,11.8043,11.8091,2100.0
2005-07-06 12:50:00,24.18,24.19,24.17,24.17,1900.0,11.8091,11.814,11.8043,11.8043,1900.0
2005-07-06 12:55:00,24.17,24.17,24.15,24.17,3700.0,11.8043,11.8043,11.7945,11.8043,3700.0
2005-07-06 13:00:00,24.17,24.2,24.17,24.2,6000.0,11.8043,11.8189,11.8043,11.8189,6000.0
2005-07-06 13:05:00,24.2,24.21,24.19,24.2,2800.0,11.8189,11.8238,11.814,11.8189,2800.0
2005-07-06 13:10:00,24.19,24.19,24.17,24.19,2500.0,11.814,11.814,11.8043,11.814,2500.0
2005-07-06 13:15:00,24.19,24.2,24.19,24.19,3400.0,11.814,11.8189,11.814,11.814,3400.0
2005-07-06 13:20:00,24.19,24.19,24.18,24.19,2200.0,11.814,11.814,11.8091,11.814,2200.0
2005-07-06 13:25:00,24.19,24.2,24.19,24.2,3900.0,11.814,11.8189,11.814,11.8189,3900.0
2005-07-06 13:30:00,24.2,24.24,24.2,24.23,2400.0,11.8189,11.8384,11.8189,11.8336,2400.0
2005-07-06 13:35:00,24.23,24.23,24.2,24.21,4700.0,11.8336,11.8336,11.8189,11.8238,4700.0
2005-07-06 13:40:00,24.2,24.21,24.2,24.2,700.0,11.8189,11.8238,11.8189,11.8189,700.0
2005-07-06 13:45:00,24.2,24.2,24.17,24.17,3500.0,11.8189,11.8189,11.8043,11.8043,3500.0
2005-07-06 13:50:00,24.17,24.19,24.17,24.17,4000.0,11.8043,11.814,11.8043,11.8043,4000.0
2005-07-06 13:55:00,24.18,24.21,24.18,24.21,6400.0,11.8091,11.8238,11.8091,11.8238,6400.0
2005-07-06 14:00:00,24.22,24.22,24.17,24.18,7100.0,11.8287,11.8287,11.8043,11.8091,7100.0
2005-07-06 14:05:00,24.17,24.18,24.17,24.18,4900.0,11.8043,11.8091,11.8043,11.8091,4900.0
2005-07-06 14:10:00,24.18,24.19,24.18,24.18,2400.0,11.8091,11.814,11.8091,11.8091,2400.0
2005-07-06 14:15:00,24.18,24.19,24.18,24.19,1500.0,11.8091,11.814,11.8091,11.814,1500.0
2005-07-06 14:20:00,24.18,24.18,24.08,24.11,11900.0,11.8091,11.8091,11.7603,11.775,11900.0
2005-07-06 14:25:00,24.1,24.13,24.08,24.1,15400.0,11.7701,11.7847,11.7603,11.7701,15400.0
2005-07-06 14:30:00,24.1,24.1,24.04,24.04,17300.0,11.7701,11.7701,11.7408,11.7408,17300.0
2005-07-06 14:35:00,24.05,24.07,24.04,24.06,5400.0,11.7457,11.7554,11.7408,11.7505,5400.0
2005-07-06 14:40:00,24.06,24.06,24.02,24.04,9600.0,11.7505,11.7505,11.731,11.7408,9600.0
2005-07-06 14:45:00,24.04,24.1,24.04,24.09,11600.0,11.7408,11.7701,11.7408,11.7652,11600.0
2005-07-06 14:50:00,24.08,24.1,24.08,24.09,14600.0,11.7603,11.7701,11.7603,11.7652,14600.0
2005-07-06 14:55:00,24.1,24.1,24.09,24.1,4400.0,11.7701,11.7701,11.7652,11.7701,4400.0
2005-07-06 15:00:00,24.09,24.11,24.09,24.1,9600.0,11.7652,11.775,11.7652,11.7701,9600.0
2005-07-06 15:05:00,24.11,24.18,24.1,24.16,7000.0,11.775,11.8091,11.7701,11.7994,7000.0
2005-07-06 15:10:00,24.16,24.16,24.13,24.14,9000.0,11.7994,11.7994,11.7847,11.7896,9000.0
2005-07-06 15:15:00,24.15,24.16,24.13,24.15,8200.0,11.7945,11.7994,11.7847,11.7945,8200.0
2005-07-06 15:20:00,24.15,24.16,24.13,24.15,7800.0,11.7945,11.7994,11.7847,11.7945,7800.0
2005-07-06 15:25:00,24.15,24.17,24.13,24.17,5900.0,11.7945,11.8043,11.7847,11.8043,5900.0
2005-07-06 15:30:00,24.16,24.17,24.11,24.11,9700.0,11.7994,11.8043,11.775,11.775,9700.0
2005-07-06 15:35:00,24.13,24.18,24.1,24.1,20200.0,11.7847,11.8091,11.7701,11.7701,20200.0
2005-07-06 15:40:00,24.1,24.14,24.09,24.09,12700.0,11.7701,11.7896,11.7652,11.7652,12700.0
2005-07-06 15:45:00,24.09,24.11,24.06,24.11,21700.0,11.7652,11.775,11.7505,11.775,21700.0
2005-07-06 15:50:00,24.11,24.12,24.08,24.09,13200.0,11.775,11.7798,11.7603,11.7652,13200.0
2005-07-06 15:55:00,24.1,24.11,24.05,24.05,18500.0,11.7701,11.775,11.7457,11.7457,18500.0
2005-07-07 09:30:00,23.95,24.03,23.84,23.84,32000.0,11.6968,11.7359,11.6431,11.6431,32000.0
2005-07-07 09:35:00,23.84,23.95,23.78,23.84,28700.0,11.6431,11.6968,11.6138,11.6431,28700.0
2005-07-07 09:40:00,23.84,23.87,23.83,23.83,9000.0,11.6431,11.6577,11.6382,11.6382,9000.0
2005-07-07 09:45:00,23.85,23.86,23.82,23.84,20400.0,11.648,11.6529,11.6333,11.6431,20400.0
2005-07-07 09:50:00,23.86,23.87,23.8,23.8,13500.0,11.6529,11.6577,11.6236,11.6236,13500.0
2005-07-07 09:55:00,23.8,23.83,23.73,23.73,20900.0,11.6236,11.6382,11.5894,11.5894,20900.0
2005-07-07 10:00:00,23.73,23.74,23.64,23.7,26500.0,11.5894,11.5943,11.5454,11.5747,26500.0
2005-07-07 10:05:00,23.71,23.77,23.69,23.75,13200.0,11.5796,11.6089,11.5698,11.5991,13200.0
2005-07-07 10:10:00,23.77,23.78,23.71,23.75,8200.0,11.6089,11.6138,11.5796,11.5991,8200.0
2005-07-07 10:15:00,23.76,23.77,23.73,23.77,13400.0,11.604,11.6089,11.5894,11.6089,13400.0
2005-07-07 10:20:00,23.79,23.83,23.76,23.83,12100.0,11.6187,11.6382,11.604,11.6382,12100.0
2005-07-07 10:25:00,23.82,23.85,23.78,23.85,11900.0,11.6333,11.648,11.6138,11.648,11900.0
2005-07-07 10:30:00,23.84,23.86,23.73,23.75,13000.0,11.6431,11.6529,11.5894,11.5991,13000.0
2005-07-07 10:35:00,23.77,23.84,23.76,23.79,13400.0,11.6089,11.6431,11.604,11.6187,13400.0
2005-07-07 10:40:00,23.79,23.84,23.77,23.82,12900.0,11.6187,11.6431,11.6089,11.6333,12900.0
2005-07-07 10:45:00,23.82,23.84,23.79,23.84,6700.0,11.6333,11.6431,11.6187,11.6431,6700.0
2005-07-07 10:50:00,23.85,23.85,23.78,23.85,12500.0,11.648,11.648,11.6138,11.648,12500.0
2005-07-07 10:55:00,23.85,23.85,23.77,23.79,7100.0,11.648,11.648,11.6089,11.6187,7100.0
2005-07-07 11:00:00,23.77,23.77,23.71,23.76,8500.0,11.6089,11.6089,11.5796,11.604,8500.0
2005-07-07 11:05:00,23.75,23.77,23.74,23.77,13100.0,11.5991,11.6089,11.5943,11.6089,13100.0
2005-07-07 11:10:00,23.79,23.87,23.79,23.87,11400.0,11.6187,11.6577,11.6187,11.6577,11400.0
2005-07-07 11:15:00,23.87,23.87,23.82,23.85,6000.0,11.6577,11.6577,11.6333,11.648,6000.0
2005-07-07 11:20:00,23.85,23.86,23.85,23.86,10100.0,11.648,11.6529,11.648,11.6529,10100.0
2005-07-07 11:25:00,23.85,23.88,23.84,23.88,7600.0,11.648,11.6626,11.6431,11.6626,7600.0
2005-07-07 11:30:00,23.88,23.88,23.84,23.86,4100.0,11.6626,11.6626,11.6431,11.6529,4100.0
2005-07-07 11:35:00,23.87,23.87,23.85,23.85,14300.0,11.6577,11.6577,11.648,11.648,14300.0
2005-07-07 11:40:00,23.85,23.86,23.83,23.85,2300.0,11.648,11.6529,11.6382,11.648,2300.0
2005-07-07 11:45:00,23.84,23.85,23.82,23.85,5800.0,11.6431,11.648,11.6333,11.648,5800.0
2005-07-07 11:50:00,23.84,23.86,23.81,23.86,5100.0,11.6431,11.6529,11.6284,11.6529,5100.0
2005-07-07 11:55:00,23.85,23.86,23.84,23.86,6500.0,11.648,11.6529,11.6431,11.6529,6500.0
2005-07-07 12:00:00,23.86,23.87,23.85,23.85,5900.0,11.6529,11.6577,11.648,11.648,5900.0
2005-07-07 12:05:00,23.86,23.87,23.86,23.86,14300.0,11.6529,11.6577,11.6529,11.6529,14300.0
2005-07-07 12:10:00,23.87,23.93,23.87,23.9,5100.0,11.6577,11.687,11.6577,11.6724,5100.0
2005-07-07 12:15:00,23.9,23.93,23.89,23.93,9100.0,11.6724,11.687,11.6675,11.687,9100.0
2005-07-07 12:20:00,23.93,23.98,23.93,23.94,16700.0,11.687,11.7115,11.687,11.6919,16700.0
2005-07-07 12:25:00,23.95,23.96,23.94,23.96,12800.0,11.6968,11.7017,11.6919,11.7017,12800.0
2005-07-07 12:30:00,23.97,23.98,23.96,23.97,4400.0,11.7066,11.7115,11.7017,11.7066,4400.0
2005-07-07 12:35:00,23.96,24.0,23.96,23.99,6600.0,11.7017,11.7212,11.7017,11.7163,6600.0
2005-07-07 12:40:00,23.99,23.99,23.95,23.99,8700.0,11.7163,11.7163,11.6968,11.7163,8700.0
2005-07-07 12:45:00,23.99,24.0,23.98,24.0,1300.0,11.7163,11.7212,11.7115,11.7212,1300.0
2005-07-07 12:50:00,24.0,24.0,23.98,23.99,3300.0,11.7212,11.7212,11.7115,11.7163,3300.0
2005-07-07 12:55:00,23.99,24.0,23.95,23.97,4000.0,11.7163,11.7212,11.6968,11.7066,4000.0
2005-07-07 13:00:00,23.97,24.0,23.97,23.99,4800.0,11.7066,11.7212,11.7066,11.7163,4800.0
2005-07-07 13:05:00,23.99,23.99,23.99,23.99,1000.0,11.7163,11.7163,11.7163,11.7163,1000.0
2005-07-07 13:10:00,23.99,24.0,23.98,23.99,4800.0,11.7163,11.7212,11.7115,11.7163,4800.0
2005-07-07 13:15:00,23.98,24.0,23.98,24.0,21700.0,11.7115,11.7212,11.7115,11.7212,21700.0
2005-07-07 13:20:00,24.0,24.01,23.99,24.0,6000.0,11.7212,11.7261,11.7163,11.7212,6000.0
2005-07-07 13:25:00,23.99,24.0,23.99,24.0,2800.0,11.7163,11.7212,11.7163,11.7212,2800.0
2005-07-07 13:30:00,24.01,24.03,24.0,24.03,4800.0,11.7261,11.7359,11.7212,11.7359,4800.0
2005-07-07 13:35:00,24.02,24.02,24.0,24.01,5100.0,11.731,11.731,11.7212,11.7261,5100.0
2005-07-07 13:40:00,24.01,24.05,24.0,24.03,17800.0,11.7261,11.7457,11.7212,11.7359,17800.0
2005-07-07 13:45:00,24.03,24.04,24.0,24.01,5100.0,11.7359,11.7408,11.7212,11.7261,5100.0
2005-07-07 13:50:00,24.01,24.02,24.0,24.01,3200.0,11.7261,11.731,11.7212,11.7261,3200.0
2005-07-07 13:55:00,24.01,24.05,24.01,24.05,3900.0,11.7261,11.7457,11.7261,11.7457,3900.0
2005-07-07 14:00:00,24.05,24.06,24.0,24.04,9400.0,11.7457,11.7505,11.7212,11.7408,9400.0
2005-07-07 14:05:00,24.04,24.04,24.0,24.0,9800.0,11.7408,11.7408,11.7212,11.7212,9800.0
2005-07-07 14:10:00,24.0,24.03,24.0,24.0,4800.0,11.7212,11.7359,11.7212,11.7212,4800.0
2005-07-07 14:15:00,24.01,24.02,23.99,24.01,6800.0,11.7261,11.731,11.7163,11.7261,6800.0
2005-07-07 14:20:00,24.01,24.02,23.99,24.0,7800.0,11.7261,11.731,11.7163,11.7212,7800.0
2005-07-07 14:25:00,24.01,24.01,24.0,24.0,4700.0,11.7261,11.7261,11.7212,11.7212,4700.0
2005-07-07 14:30:00,24.0,24.01,23.99,24.0,12500.0,11.7212,11.7261,11.7163,11.7212,12500.0
2005-07-07 14:35:00,24.0,24.02,24.0,24.01,12500.0,11.7212,11.731,11.7212,11.7261,12500.0
2005-07-07 14:40:00,24.02,24.02,23.99,24.01,6800.0,11.731,11.731,11.7163,11.7261,6800.0
2005-07-07 14:45:00,24.0,24.0,23.99,24.0,26300.0,11.7212,11.7212,11.7163,11.7212,26300.0
2005-07-07 14:50:00,24.0,24.01,24.0,24.01,9200.0,11.7212,11.7261,11.7212,11.7261,9200.0
2005-07-07 14:55:00,24.01,24.03,24.0,24.03,6200.0,11.7261,11.7359,11.7212,11.7359,6200.0
2005-07-07 15:00:00,24.03,24.11,24.03,24.1,18700.0,11.7359,11.775,11.7359,11.7701,18700.0
2005-07-07 15:05:00,24.1,24.15,24.1,24.13,13100.0,11.7701,11.7945,11.7701,11.7847,13100.0
2005-07-07 15:10:00,24.12,24.13,24.09,24.09,6700.0,11.7798,11.7847,11.7652,11.7652,6700.0
2005-07-07 15:15:00,24.11,24.12,24.07,24.11,8500.0,11.775,11.7798,11.7554,11.775,8500.0
2005-07-07 15:20:00,24.12,24.12,24.06,24.12,11500.0,11.7798,11.7798,11.7505,11.7798,11500.0
2005-07-07 15:25:00,24.12,24.12,24.08,24.1,5500.0,11.7798,11.7798,11.7603,11.7701,5500.0
2005-07-07 15:30:00,24.12,24.15,24.09,24.12,17900.0,11.7798,11.7945,11.7652,11.7798,17900.0
2005-07-07 15:35:00,24.12,24.13,24.1,24.1,12100.0,11.7798,11.7847,11.7701,11.7701,12100.0
2005-07-07 15:40:00,24.1,24.12,24.07,24.09,12800.0,11.7701,11.7798,11.7554,11.7652,12800.0
2005-07-07 15:45:00,24.07,24.16,24.07,24.13,13200.0,11.7554,11.7994,11.7554,11.7847,13200.0
2005-07-07 15:50:00,24.14,24.16,24.14,24.16,21300.0,11.7896,11.7994,11.7896,11.7994,21300.0
2005-07-07 15:55:00,24.16,24.19,24.15,24.17,19400.0,11.7994,11.814,11.7945,11.8043,19400.0
2005-07-08 09:30:00,24.1,24.2,24.1,24.14,11000.0,11.7701,11.8189,11.7701,11.7896,11000.0
2005-07-08 09:35:00,24.14,24.23,24.11,24.23,3200.0,11.7896,11.8336,11.775,11.8336,3200.0
2005-07-08 09:40:00,24.2,24.24,24.15,24.24,11900.0,11.8189,11.8384,11.7945,11.8384,11900.0
2005-07-08 09:45:00,24.21,24.23,24.19,24.19,2100.0,11.8238,11.8336,11.814,11.814,2100.0
2005-07-08 09:50:00,24.17,24.19,24.15,24.18,3800.0,11.8043,11.814,11.7945,11.8091,3800.0
2005-07-08 09:55:00,24.18,24.18,24.13,24.15,5400.0,11.8091,11.8091,11.7847,11.7945,5400.0
2005-07-08 10:00:00,24.14,24.16,24.1,24.14,8500.0,11.7896,11.7994,11.7701,11.7896,8500.0
2005-07-08 10:05:00,24.13,24.19,24.13,24.16,3800.0,11.7847,11.814,11.7847,11.7994,3800.0
2005-07-08 10:10:00,24.16,24.22,24.16,24.22,1200.0,11.7994,11.8287,11.7994,11.8287,1200.0
2005-07-08 10:15:00,24.23,24.23,24.16,24.16,2200.0,11.8336,11.8336,11.7994,11.7994,2200.0
2005-07-08 10:20:00,24.18,24.22,24.17,24.22,1500.0,11.8091,11.8287,11.8043,11.8287,1500.0
2005-07-08 10:25:00,24.24,24.25,24.21,24.23,2200.0,11.8384,11.8433,11.8238,11.8336,2200.0
2005-07-08 10:30:00,24.24,24.24,24.22,24.23,1600.0,11.8384,11.8384,11.8287,11.8336,1600.0
2005-07-08 10:35:00,24.23,24.24,24.23,24.24,1900.0,11.8336,11.8384,11.8336,11.8384,1900.0
2005-07-08 10:40:00,24.23,24.24,24.22,24.24,1700.0,11.8336,11.8384,11.8287,11.8384,1700.0
2005-07-08 10:45:00,24.24,24.27,24.23,24.27,6300.0,11.8384,11.8531,11.8336,11.8531,6300.0
2005-07-08 10:50:00,24.29,24.33,24.28,24.28,5000.0,11.8629,11.8824,11.858,11.858,5000.0
2005-07-08 10:55:00,24.29,24.29,24.28,24.29,2400.0,11.8629,11.8629,11.858,11.8629,2400.0
2005-07-08 11:00:00,24.29,24.3,24.23,24.27,8400.0,11.8629,11.8677,11.8336,11.8531,8400.0
2005-07-08 11:05:00,24.27,24.27,24.23,24.23,4900.0,11.8531,11.8531,11.8336,11.8336,4900.0
2005-07-08 11:10:00,24.25,24.3,24.25,24.3,3100.0,11.8433,11.8677,11.8433,11.8677,3100.0
2005-07-08 11:15:00,24.31,24.33,24.3,24.3,4800.0,11.8726,11.8824,11.8677,11.8677,4800.0
2005-07-08 11:20:00,24.31,24.31,24.26,24.29,3300.0,11.8726,11.8726,11.8482,11.8629,3300.0
2005-07-08 11:25:00,24.3,24.34,24.29,24.32,2700.0,11.8677,11.8873,11.8629,11.8775,2700.0
2005-07-08 11:30:00,24.34,24.37,24.33,24.36,6700.0,11.8873,11.9019,11.8824,11.897,6700.0
2005-07-08 11:35:00,24.36,24.36,24.35,24.36,1200.0,11.897,11.897,11.8922,11.897,1200.0
2005-07-08 11:40:00,24.36,24.37,24.35,24.37,1800.0,11.897,11.9019,11.8922,11.9019,1800.0
2005-07-08 11:45:00,24.36,24.37,24.36,24.37,800.0,11.897,11.9019,11.897,11.9019,800.0
2005-07-08 11:50:00,24.37,24.37,24.36,24.36,2800.0,11.9019,11.9019,11.897,11.897,2800.0
2005-07-08 11:55:00,24.37,24.38,24.34,24.35,4500.0,11.9019,11.9068,11.8873,11.8922,4500.0
2005-07-08 12:00:00,24.36,24.46,24.36,24.39,10000.0,11.897,11.9459,11.897,11.9117,10000.0
2005-07-08 12:05:00,24.4,24.43,24.39,24.41,4000.0,11.9166,11.9312,11.9117,11.9215,4000.0
2005-07-08 12:10:00,24.4,24.45,24.38,24.42,6100.0,11.9166,11.941,11.9068,11.9264,6100.0
2005-07-08 12:15:00,24.41,24.42,24.39,24.42,3200.0,11.9215,11.9264,11.9117,11.9264,3200.0
2005-07-08 12:20:00,24.4,24.41,24.39,24.41,6700.0,11.9166,11.9215,11.9117,11.9215,6700.0
2005-07-08 12:25:00,24.42,24.44,24.4,24.42,3100.0,11.9264,11.9361,11.9166,11.9264,3100.0
2005-07-08 12:30:00,24.42,24.46,24.42,24.45,4500.0,11.9264,11.9459,11.9264,11.941,4500.0
2005-07-08 12:35:00,24.46,24.47,24.45,24.45,3000.0,11.9459,11.9508,11.941,11.941,3000.0
2005-07-08 12:40:00,24.45,24.48,24.45,24.45,4700.0,11.941,11.9557,11.941,11.941,4700.0
2005-07-08 12:45:00,24.45,24.47,24.45,24.47,3400.0,11.941,11.9508,11.941,11.9508,3400.0
2005-07-08 12:50:00,24.47,24.47,24.44,24.46,2200.0,11.9508,11.9508,11.9361,11.9459,2200.0
2005-07-08 12:55:00,24.46,24.46,24.45,24.45,2400.0,11.9459,11.9459,11.941,11.941,2400.0
2005-07-08 13:00:00,24.45,24.46,24.43,24.44,3000.0,11.941,11.9459,11.9312,11.9361,3000.0
2005-07-08 13:05:00,24.43,24.44,24.43,24.43,3000.0,11.9312,11.9361,11.9312,11.9312,3000.0
2005-07-08 13:10:00,24.43,24.45,24.42,24.42,3600.0,11.9312,11.941,11.9264,11.9264,3600.0
2005-07-08 13:15:00,24.42,24.44,24.42,24.44,7100.0,11.9264,11.9361,11.9264,11.9361,7100.0
2005-07-08 13:20:00,24.44,24.45,24.42,24.43,4400.0,11.9361,11.941,11.9264,11.9312,4400.0
2005-07-08 13:25:00,24.43,24.43,24.4,24.41,6200.0,11.9312,11.9312,11.9166,11.9215,6200.0
2005-07-08 13:30:00,24.41,24.42,24.41,24.41,3700.0,11.9215,11.9264,11.9215,11.9215,3700.0
2005-07-08 13:35:00,24.41,24.42,24.4,24.4,10800.0,11.9215,11.9264,11.9166,11.9166,10800.0
2005-07-08 13:40:00,24.41,24.41,24.39,24.4,4700.0,11.9215,11.9215,11.9117,11.9166,4700.0
2005-07-08 13:45:00,24.4,24.42,24.38,24.41,7700.0,11.9166,11.9264,11.9068,11.9215,7700.0
2005-07-08 13:50:00,24.41,24.41,24.38,24.4,4100.0,11.9215,11.9215,11.9068,11.9166,4100.0
2005-07-08 13:55:00,24.4,24.4,24.37,24.38,2800.0,11.9166,11.9166,11.9019,11.9068,2800.0
2005-07-08 14:00:00,24.39,24.39,24.37,24.39,1700.0,11.9117,11.9117,11.9019,11.9117,1700.0
2005-07-08 14:05:00,24.38,24.41,24.37,24.38,7500.0,11.9068,11.9215,11.9019,11.9068,7500.0
2005-07-08 14:10:00,24.38,24.4,24.37,24.38,2300.0,11.9068,11.9166,11.9019,11.9068,2300.0
2005-07-08 14:15:00,24.38,24.42,24.37,24.37,5500.0,11.9068,11.9264,11.9019,11.9019,5500.0
2005-07-08 14:20:00,24.38,24.41,24.38,24.41,4100.0,11.9068,11.9215,11.9068,11.9215,4100.0
2005-07-08 14:25:00,24.41,24.43,24.41,24.42,3300.0,11.9215,11.9312,11.9215,11.9264,3300.0
2005-07-08 14:30:00,24.41,24.42,24.4,24.4,11100.0,11.9215,11.9264,11.9166,11.9166,11100.0
2005-07-08 14:35:00,24.4,24.4,24.36,24.36,4700.0,11.9166,11.9166,11.897,11.897,4700.0
2005-07-08 14:40:00,24.36,24.37,24.34,24.36,5500.0,11.897,11.9019,11.8873,11.897,5500.0
2005-07-08 14:45:00,24.37,24.38,24.36,24.37,9300.0,11.9019,11.9068,11.897,11.9019,9300.0
2005-07-08 14:50:00,24.36,24.38,24.35,24.38,15300.0,11.897,11.9068,11.8922,11.9068,15300.0
2005-07-08 14:55:00,24.39,24.4,24.38,24.4,10000.0,11.9117,11.9166,11.9068,11.9166,10000.0
2005-07-08 15:00:00,24.41,24.43,24.4,24.41,14600.0,11.9215,11.9312,11.9166,11.9215,14600.0
2005-07-08 15:05:00,24.41,24.42,24.4,24.4,5000.0,11.9215,11.9264,11.9166,11.9166,5000.0
2005-07-08 15:10:00,24.4,24.41,24.39,24.4,7300.0,11.9166,11.9215,11.9117,11.9166,7300.0
2005-07-08 15:15:00,24.4,24.41,24.39,24.39,14100.0,11.9166,11.9215,11.9117,11.9117,14100.0
2005-07-08 15:20:00,24.38,24.41,24.36,24.4,8900.0,11.9068,11.9215,11.897,11.9166,8900.0
2005-07-08 15:25:00,24.4,24.43,24.38,24.43,16600.0,11.9166,11.9312,11.9068,11.9312,16600.0
2005-07-08 15:30:00,24.43,24.44,24.41,24.43,5000.0,11.9312,11.9361,11.9215,11.9312,5000.0
2005-07-08 15:35:00,24.43,24.45,24.42,24.43,5900.0,11.9312,11.941,11.9264,11.9312,5900.0
2005-07-08 15:40:00,24.43,24.45,24.43,24.44,8000.0,11.9312,11.941,11.9312,11.9361,8000.0
2005-07-08 15:45:00,24.45,24.45,24.42,24.44,6800.0,11.941,11.941,11.9264,11.9361,6800.0
2005-07-08 15:50:00,24.43,24.45,24.42,24.45,18500.0,11.9312,11.941,11.9264,11.941,18500.0
2005-07-08 15:55:00,24.44,24.48,24.44,24.48,23400.0,11.9361,11.9557,11.9361,11.9557,23400.0
2005-07-11 09:30:00,24.53,24.7,24.41,24.53,19200.0,11.9801,12.0631,11.9215,11.9801,19200.0
2005-07-11 09:35:00,24.51,24.53,24.45,24.53,3700.0,11.9703,11.9801,11.941,11.9801,3700.0
2005-07-11 09:40:00,24.53,24.55,24.5,24.53,9700.0,11.9801,11.9898,11.9654,11.9801,9700.0
2005-07-11 09:45:00,24.53,24.6,24.5,24.6,9300.0,11.9801,12.0143,11.9654,12.0143,9300.0
2005-07-11 09:50:00,24.6,24.63,24.57,24.61,8300.0,12.0143,12.0289,11.9996,12.0191,8300.0
2005-07-11 09:55:00,24.59,24.59,24.53,24.54,13400.0,12.0094,12.0094,11.9801,11.985,13400.0
2005-07-11 10:00:00,24.52,24.53,24.52,24.52,2300.0,11.9752,11.9801,11.9752,11.9752,2300.0
2005-07-11 10:05:00,24.53,24.54,24.51,24.51,2000.0,11.9801,11.985,11.9703,11.9703,2000.0
2005-07-11 10:10:00,24.52,24.52,24.5,24.5,1900.0,11.9752,11.9752,11.9654,11.9654,1900.0
2005-07-11 10:15:00,24.52,24.55,24.48,24.53,25500.0,11.9752,11.9898,11.9557,11.9801,25500.0
2005-07-11 10:20:00,24.53,24.57,24.53,24.56,2200.0,11.9801,11.9996,11.9801,11.9947,2200.0
2005-07-11 10:25:00,24.56,24.57,24.54,24.56,4500.0,11.9947,11.9996,11.985,11.9947,4500.0
2005-07-11 10:30:00,24.57,24.57,24.54,24.56,2400.0,11.9996,11.9996,11.985,11.9947,2400.0
2005-07-11 10:35:00,24.56,24.59,24.53,24.57,16700.0,11.9947,12.0094,11.9801,11.9996,16700.0
2005-07-11 10:40:00,24.57,24.6,24.56,24.58,4100.0,11.9996,12.0143,11.9947,12.0045,4100.0
2005-07-11 10:45:00,24.58,24.58,24.56,24.58,4300.0,12.0045,12.0045,11.9947,12.0045,4300.0
2005-07-11 10:50:00,24.58,24.59,24.57,24.57,8100.0,12.0045,12.0094,11.9996,11.9996,8100.0
2005-07-11 10:55:00,24.57,24.61,24.57,24.6,9000.0,11.9996,12.0191,11.9996,12.0143,9000.0
2005-07-11 11:00:00,24.6,24.62,24.6,24.62,20300.0,12.0143,12.024,12.0143,12.024,20300.0
2005-07-11 11:05:00,24.62,24.66,24.62,24.64,17900.0,12.024,12.0436,12.024,12.0338,17900.0
2005-07-11 11:10:00,24.64,24.64,24.62,24.64,7900.0,12.0338,12.0338,12.024,12.0338,7900.0
2005-07-11 11:15:00,24.63,24.66,24.63,24.64,6800.0,12.0289,12.0436,12.0289,12.0338,6800.0
2005-07-11 11:20:00,24.64,24.65,24.61,24.64,3500.0,12.0338,12.0387,12.0191,12.0338,3500.0
2005-07-11 11:25:00,24.63,24.63,24.62,24.62,1400.0,12.0289,12.0289,12.024,12.024,1400.0
2005-07-11 11:30:00,24.63,24.63,24.61,24.62,2800.0,12.0289,12.0289,12.0191,12.024,2800.0
2005-07-11 11:35:00,24.61,24.61,24.56,24.58,5300.0,12.0191,12.0191,11.9947,12.0045,5300.0
2005-07-11 11:40:00,24.58,24.6,24.57,24.59,3900.0,12.0045,12.0143,11.9996,12.0094,3900.0
2005-07-11 11:45:00,24.6,24.6,24.58,24.59,4000.0,12.0143,12.0143,12.0045,12.0094,4000.0
2005-07-11 11:50:00,24.59,24.59,24.58,24.59,6700.0,12.0094,12.0094,12.0045,12.0094,6700.0
2005-07-11 11:55:00,24.58,24.6,24.58,24.58,2700.0,12.0045,12.0143,12.0045,12.0045,2700.0
2005-07-11 12:00:00,24.58,24.59,24.58,24.59,1800.0,12.0045,12.0094,12.0045,12.0094,1800.0
2005-07-11 12:05:00,24.59,24.59,24.57,24.58,2500.0,12.0094,12.0094,11.9996,12.0045,2500.0
2005-07-11 12:10:00,24.6,24.6,24.59,24.59,800.0,12.0143,12.0143,12.0094,12.0094,800.0
2005-07-11 12:15:00,24.59,24.6,24.59,24.59,1200.0,12.0094,12.0143,12.0094,12.0094,1200.0
2005-07-11 12:20:00,24.58,24.6,24.58,24.6,11400.0,12.0045,12.0143,12.0045,12.0143,11400.0
2005-07-11 12:25:00,24.59,24.59,24.54,24.54,2900.0,12.0094,12.0094,11.985,11.985,2900.0
2005-07-11 12:30:00,24.54,24.55,24.53,24.54,16400.0,11.985,11.9898,11.9801,11.985,16400.0
2005-07-11 12:35:00,24.55,24.55,24.54,24.55,2600.0,11.9898,11.9898,11.985,11.9898,2600.0
2005-07-11 12:40:00,24.54,24.56,24.54,24.56,1000.0,11.985,11.9947,11.985,11.9947,1000.0
2005-07-11 12:45:00,24.55,24.58,24.55,24.58,4700.0,11.9898,12.0045,11.9898,12.0045,4700.0
2005-07-11 12:50:00,24.58,24.58,24.57,24.58,3400.0,12.0045,12.0045,11.9996,12.0045,3400.0
2005-07-11 12:55:00,24.58,24.6,24.54,24.56,17300.0,12.0045,12.0143,11.985,11.9947,17300.0
2005-07-11 13:00:00,24.56,24.57,24.53,24.57,6800.0,11.9947,11.9996,11.9801,11.9996,6800.0
2005-07-11 13:05:00,24.57,24.59,24.55,24.58,6200.0,11.9996,12.0094,11.9898,12.0045,6200.0
2005-07-11 13:10:00,24.59,24.61,24.59,24.6,12900.0,12.0094,12.0191,12.0094,12.0143,12900.0
2005-07-11 13:15:00,24.6,24.6,24.47,24.52,32000.0,12.0143,12.0143,11.9508,11.9752,32000.0
2005-07-11 13:20:00,24.51,24.55,24.5,24.54,21400.0,11.9703,11.9898,11.9654,11.985,21400.0
2005-07-11 13:25:00,24.55,24.57,24.5,24.53,20400.0,11.9898,11.9996,11.9654,11.9801,20400.0
2005-07-11 13:30:00,24.53,24.53,24.49,24.49,16400.0,11.9801,11.9801,11.9605,11.9605,16400.0
2005-07-11 13:35:00,24.49,24.5,24.47,24.48,3500.0,11.9605,11.9654,11.9508,11.9557,3500.0
2005-07-11 13:40:00,24.47,24.49,24.46,24.47,2400.0,11.9508,11.9605,11.9459,11.9508,2400.0
2005-07-11 13:45:00,24.47,24.47,24.46,24.47,4200.0,11.9508,11.9508,11.9459,11.9508,4200.0
2005-07-11 13:50:00,24.47,24.47,24.45,24.45,3300.0,11.9508,11.9508,11.941,11.941,3300.0
2005-07-11 13:55:00,24.46,24.47,24.45,24.46,1900.0,11.9459,11.9508,11.941,11.9459,1900.0
2005-07-11 14:00:00,24.47,24.47,24.46,24.47,700.0,11.9508,11.9508,11.9459,11.9508,700.0
2005-07-11 14:05:00,24.47,24.5,24.47,24.48,6100.0,11.9508,11.9654,11.9508,11.9557,6100.0
2005-07-11 14:10:00,24.49,24.51,24.47,24.51,10500.0,11.9605,11.9703,11.9508,11.9703,10500.0
2005-07-11 14:15:00,24.49,24.51,24.48,24.48,4200.0,11.9605,11.9703,11.9557,11.9557,4200.0
2005-07-11 14:20:00,24.49,24.5,24.43,24.45,9400.0,11.9605,11.9654,11.9312,11.941,9400.0
2005-07-11 14:25:00,24.45,24.46,24.42,24.44,7900.0,11.941,11.9459,11.9264,11.9361,7900.0
2005-07-11 14:30:00,24.45,24.49,24.43,24.47,8300.0,11.941,11.9605,11.9312,11.9508,8300.0
2005-07-11 14:35:00,24.49,24.52,24.42,24.52,13500.0,11.9605,11.9752,11.9264,11.9752,13500.0
2005-07-11 14:40:00,24.52,24.52,24.47,24.5,7300.0,11.9752,11.9752,11.9508,11.9654,7300.0
2005-07-11 14:45:00,24.5,24.5,24.48,24.49,7800.0,11.9654,11.9654,11.9557,11.9605,7800.0
2005-07-11 14:50:00,24.49,24.52,24.48,24.52,4000.0,11.9605,11.9752,11.9557,11.9752,4000.0
2005-07-11 14:55:00,24.51,24.52,24.5,24.52,3300.0,11.9703,11.9752,11.9654,11.9752,3300.0
2005-07-11 15:00:00,24.51,24.52,24.5,24.51,4600.0,11.9703,11.9752,11.9654,11.9703,4600.0
2005-07-11 15:05:00,24.51,24.51,24.5,24.51,1200.0,11.9703,11.9703,11.9654,11.9703,1200.0
2005-07-11 15:10:00,24.5,24.54,24.48,24.52,15700.0,11.9654,11.985,11.9557,11.9752,15700.0
2005-07-11 15:15:00,24.52,24.53,24.5,24.51,6400.0,11.9752,11.9801,11.9654,11.9703,6400.0
2005-07-11 15:20:00,24.51,24.53,24.5,24.5,10700.0,11.9703,11.9801,11.9654,11.9654,10700.0
2005-07-11 15:25:00,24.52,24.52,24.5,24.51,1800.0,11.9752,11.9752,11.9654,11.9703,1800.0
2005-07-11 15:30:00,24.5,24.6,24.5,24.6,11000.0,11.9654,12.0143,11.9654,12.0143,11000.0
2005-07-11 15:35:00,24.59,24.59,24.55,24.58,6000.0,12.0094,12.0094,11.9898,12.0045,6000.0
2005-07-11 15:40:00,24.57,24.62,24.55,24.57,8100.0,11.9996,12.024,11.9898,11.9996,8100.0
2005-07-11 15:45:00,24.57,24.59,24.55,24.59,11100.0,11.9996,12.0094,11.9898,12.0094,11100.0
2005-07-11 15:50:00,24.6,24.6,24.58,24.6,9000.0,12.0143,12.0143,12.0045,12.0143,9000.0
2005-07-11 15:55:00,24.59,24.64,24.57,24.62,19000.0,12.0094,12.0338,11.9996,12.024,19000.0
2005-07-12 09:30:00,24.51,24.64,24.51,24.59,19100.0,11.9703,12.0338,11.9703,12.0094,19100.0
2005-07-12 09:35:00,24.59,24.64,24.57,24.62,5000.0,12.0094,12.0338,11.9996,12.024,5000.0
2005-07-12 09:40:00,24.63,24.7,24.63,24.69,7900.0,12.0289,12.0631,12.0289,12.0582,7900.0
2005-07-12 09:45:00,24.7,24.72,24.67,24.7,9100.0,12.0631,12.0729,12.0484,12.0631,9100.0
2005-07-12 09:50:00,24.7,24.75,24.7,24.75,4900.0,12.0631,12.0875,12.0631,12.0875,4900.0
2005-07-12 09:55:00,24.75,24.75,24.73,24.73,3200.0,12.0875,12.0875,12.0778,12.0778,3200.0
2005-07-12 10:00:00,24.75,24.75,24.71,24.74,16900.0,12.0875,12.0875,12.068,12.0826,16900.0
2005-07-12 10:05:00,24.73,24.74,24.71,24.71,6600.0,12.0778,12.0826,12.068,12.068,6600.0
2005-07-12 10:10:00,24.7,24.73,24.7,24.72,3100.0,12.0631,12.0778,12.0631,12.0729,3100.0
2005-07-12 10:15:00,24.7,24.72,24.67,24.68,4200.0,12.0631,12.0729,12.0484,12.0533,4200.0
2005-07-12 10:20:00,24.68,24.69,24.65,24.66,3000.0,12.0533,12.0582,12.0387,12.0436,3000.0
2005-07-12 10:25:00,24.66,24.66,24.62,24.63,6200.0,12.0436,12.0436,12.024,12.0289,6200.0
2005-07-12 10:30:00,24.64,24.64,24.6,24.62,6100.0,12.0338,12.0338,12.0143,12.024,6100.0
2005-07-12 10:35:00,24.61,24.66,24.58,24.66,7700.0,12.0191,12.0436,12.0045,12.0436,7700.0
2005-07-12 10:40:00,24.66,24.68,24.66,24.66,2300.0,12.0436,12.0533,12.0436,12.0436,2300.0
2005-07-12 10:45:00,24.67,24.69,24.61,24.66,7500.0,12.0484,12.0582,12.0191,12.0436,7500.0
2005-07-12 10:50:00,24.66,24.68,24.64,24.68,2200.0,12.0436,12.0533,12.0338,12.0533,2200.0
2005-07-12 10:55:00,24.67,24.67,24.65,24.67,2200.0,12.0484,12.0484,12.0387,12.0484,2200.0
2005-07-12 11:00:00,24.66,24.67,24.62,24.62,7200.0,12.0436,12.0484,12.024,12.024,7200.0
2005-07-12 11:05:00,24.61,24.7,24.61,24.66,18000.0,12.0191,12.0631,12.0191,12.0436,18000.0
2005-07-12 11:10:00,24.68,24.68,24.64,24.65,6000.0,12.0533,12.0533,12.0338,12.0387,6000.0
2005-07-12 11:15:00,24.66,24.67,24.63,24.63,3300.0,12.0436,12.0484,12.0289,12.0289,3300.0
2005-07-12 11:20:00,24.63,24.66,24.6,24.65,17300.0,12.0289,12.0436,12.0143,12.0387,17300.0
2005-07-12 11:25:00,24.64,24.64,24.59,24.63,6400.0,12.0338,12.0338,12.0094,12.0289,6400.0
2005-07-12 11:30:00,24.62,24.65,24.61,24.63,8100.0,12.024,12.0387,12.0191,12.0289,8100.0
2005-07-12 11:35:00,24.64,24.64,24.61,24.61,4100.0,12.0338,12.0338,12.0191,12.0191,4100.0
2005-07-12 11:40:00,24.62,24.66,24.61,24.66,5100.0,12.024,12.0436,12.0191,12.0436,5100.0
2005-07-12 11:45:00,24.66,24.66,24.61,24.62,4100.0,12.0436,12.0436,12.0191,12.024,4100.0
2005-07-12 11:50:00,24.63,24.67,24.63,24.65,7100.0,12.0289,12.0484,12.0289,12.0387,7100.0
2005-07-12 11:55:00,24.64,24.67,24.64,24.64,6500.0,12.0338,12.0484,12.0338,12.0338,6500.0
2005-07-12 12:00:00,24.63,24.64,24.59,24.62,5500.0,12.0289,12.0338,12.0094,12.024,5500.0
2005-07-12 12:05:00,24.62,24.65,24.61,24.63,7100.0,12.024,12.0387,12.0191,12.0289,7100.0
2005-07-12 12:10:00,24.65,24.66,24.64,24.64,3300.0,12.0387,12.0436,12.0338,12.0338,3300.0
2005-07-12 12:15:00,24.65,24.65,24.63,24.63,4300.0,12.0387,12.0387,12.0289,12.0289,4300.0
2005-07-12 12:20:00,24.63,24.67,24.63,24.65,3100.0,12.0289,12.0484,12.0289,12.0387,3100.0
2005-07-12 12:25:00,24.64,24.65,24.64,24.65,2400.0,12.0338,12.0387,12.0338,12.0387,2400.0
2005-07-12 12:30:00,24.65,24.65,24.63,24.64,3900.0,12.0387,12.0387,12.0289,12.0338,3900.0
2005-07-12 12:35:00,24.64,24.66,24.64,24.65,70800.0,12.0338,12.0436,12.0338,12.0387,70800.0
2005-07-12 12:40:00,24.64,24.66,24.64,24.66,5200.0,12.0338,12.0436,12.0338,12.0436,5200.0
2005-07-12 12:45:00,24.66,24.67,24.65,24.67,3100.0,12.0436,12.0484,12.0387,12.0484,3100.0
2005-07-12 12:50:00,24.66,24.68,24.66,24.67,4400.0,12.0436,12.0533,12.0436,12.0484,4400.0
2005-07-12 12:55:00,24.67,24.67,24.65,24.66,2600.0,12.0484,12.0484,12.0387,12.0436,2600.0
2005-07-12 13:00:00,24.66,24.68,24.66,24.67,2300.0,12.0436,12.0533,12.0436,12.0484,2300.0
2005-07-12 13:05:00,24.68,24.68,24.67,24.68,2100.0,12.0533,12.0533,12.0484,12.0533,2100.0
2005-07-12 13:10:00,24.67,24.68,24.67,24.68,1400.0,12.0484,12.0533,12.0484,12.0533,1400.0
2005-07-12 13:15:00,24.67,24.7,24.67,24.68,2900.0,12.0484,12.0631,12.0484,12.0533,2900.0
2005-07-12 13:20:00,24.69,24.72,24.68,24.69,8300.0,12.0582,12.0729,12.0533,12.0582,8300.0
2005-07-12 13:25:00,24.68,24.71,24.68,24.7,5300.0,12.0533,12.068,12.0533,12.0631,5300.0
2005-07-12 13:30:00,24.7,24.71,24.7,24.7,6400.0,12.0631,12.068,12.0631,12.0631,6400.0
2005-07-12 13:35:00,24.71,24.72,24.68,24.69,8700.0,12.068,12.0729,12.0533,12.0582,8700.0
2005-07-12 13:40:00,24.68,24.7,24.68,24.69,3100.0,12.0533,12.0631,12.0533,12.0582,3100.0
2005-07-12 13:45:00,24.69,24.7,24.69,24.7,1900.0,12.0582,12.0631,12.0582,12.0631,1900.0
2005-07-12 13:50:00,24.7,24.75,24.7,24.75,8300.0,12.0631,12.0875,12.0631,12.0875,8300.0
2005-07-12 13:55:00,24.75,24.79,24.75,24.77,3600.0,12.0875,12.1071,12.0875,12.0973,3600.0
2005-07-12 14:00:00,24.78,24.79,24.77,24.79,3000.0,12.1022,12.1071,12.0973,12.1071,3000.0
2005-07-12 14:05:00,24.8,24.8,24.77,24.78,4900.0,12.1119,12.1119,12.0973,12.1022,4900.0
2005-07-12 14:10:00,24.77,24.78,24.76,24.76,2700.0,12.0973,12.1022,12.0924,12.0924,2700.0
2005-07-12 14:15:00,24.76,24.78,24.76,24.78,3400.0,12.0924,12.1022,12.0924,12.1022,3400.0
2005-07-12 14:20:00,24.78,24.78,24.77,24.78,1000.0,12.1022,12.1022,12.0973,12.1022,1000.0
2005-07-12 14:25:00,24.78,24.78,24.75,24.75,6700.0,12.1022,12.1022,12.0875,12.0875,6700.0
2005-07-12 14:30:00,24.74,24.76,24.74,24.75,1700.0,12.0826,12.0924,12.0826,12.0875,1700.0
2005-07-12 14:35:00,24.76,24.76,24.74,24.75,2800.0,12.0924,12.0924,12.0826,12.0875,2800.0
2005-07-12 14:40:00,24.75,24.76,24.75,24.76,3300.0,12.0875,12.0924,12.0875,12.0924,3300.0
2005-07-12 14:45:00,24.76,24.76,24.74,24.74,10800.0,12.0924,12.0924,12.0826,12.0826,10800.0
2005-07-12 14:50:00,24.74,24.75,24.72,24.73,6900.0,12.0826,12.0875,12.0729,12.0778,6900.0
2005-07-12 14:55:00,24.72,24.73,24.72,24.72,3100.0,12.0729,12.0778,12.0729,12.0729,3100.0
2005-07-12 15:00:00,24.72,24.74,24.72,24.74,11400.0,12.0729,12.0826,12.0729,12.0826,11400.0
2005-07-12 15:05:00,24.74,24.75,24.73,24.73,6800.0,12.0826,12.0875,12.0778,12.0778,6800.0
2005-07-12 15:10:00,24.74,24.75,24.73,24.75,5500.0,12.0826,12.0875,12.0778,12.0875,5500.0
2005-07-12 15:15:00,24.75,24.75,24.74,24.75,9500.0,12.0875,12.0875,12.0826,12.0875,9500.0
2005-07-12 15:20:00,24.75,24.76,24.71,24.71,4900.0,12.0875,12.0924,12.068,12.068,4900.0
2005-07-12 15:25:00,24.71,24.75,24.71,24.75,7000.0,12.068,12.0875,12.068,12.0875,7000.0
2005-07-12 15:30:00,24.74,24.75,24.7,24.71,7300.0,12.0826,12.0875,12.0631,12.068,7300.0
2005-07-12 15:35:00,24.72,24.72,24.71,24.72,4100.0,12.0729,12.0729,12.068,12.0729,4100.0
2005-07-12 15:40:00,24.71,24.72,24.63,24.64,16800.0,12.068,12.0729,12.0289,12.0338,16800.0
2005-07-12 15:45:00,24.65,24.66,24.65,24.66,4200.0,12.0387,12.0436,12.0387,12.0436,4200.0
2005-07-12 15:50:00,24.65,24.68,24.65,24.66,17300.0,12.0387,12.0533,12.0387,12.0436,17300.0
2005-07-12 15:55:00,24.66,24.68,24.65,24.67,18600.0,12.0436,12.0533,12.0387,12.0484,18600.0
2005-07-13 09:30:00,24.57,24.65,24.56,24.65,10100.0,11.9996,12.0387,11.9947,12.0387,10100.0
2005-07-13 09:35:00,24.65,24.71,24.65,24.71,4100.0,12.0387,12.068,12.0387,12.068,4100.0
2005-07-13 09:40:00,24.71,24.77,24.7,24.75,33800.0,12.068,12.0973,12.0631,12.0875,33800.0
2005-07-13 09:45:00,24.76,24.87,24.76,24.87,17400.0,12.0924,12.1461,12.0924,12.1461,17400.0
2005-07-13 09:50:00,24.87,24.88,24.85,24.85,5900.0,12.1461,12.151,12.1364,12.1364,5900.0
2005-07-13 09:55:00,24.87,24.87,24.85,24.86,1700.0,12.1461,12.1461,12.1364,12.1412,1700.0
2005-07-13 10:00:00,24.85,24.97,24.85,24.9,12900.0,12.1364,12.195,12.1364,12.1608,12900.0
2005-07-13 10:05:00,24.92,24.94,24.87,24.93,33700.0,12.1705,12.1803,12.1461,12.1754,33700.0
2005-07-13 10:10:00,24.94,24.97,24.9,24.92,12000.0,12.1803,12.195,12.1608,12.1705,12000.0
2005-07-13 10:15:00,24.91,25.01,24.9,24.95,9100.0,12.1657,12.2145,12.1608,12.1852,9100.0
2005-07-13 10:20:00,24.95,24.98,24.9,24.95,15700.0,12.1852,12.1998,12.1608,12.1852,15700.0
2005-07-13 10:25:00,24.95,25.0,24.9,24.95,96600.0,12.1852,12.2096,12.1608,12.1852,96600.0
2005-07-13 10:30:00,24.95,24.95,24.91,24.92,7600.0,12.1852,12.1852,12.1657,12.1705,7600.0
2005-07-13 10:35:00,24.91,24.99,24.88,24.95,16200.0,12.1657,12.2047,12.151,12.1852,16200.0
2005-07-13 10:40:00,24.95,24.96,24.84,24.87,13100.0,12.1852,12.1901,12.1315,12.1461,13100.0
2005-07-13 10:45:00,24.84,24.85,24.83,24.84,5800.0,12.1315,12.1364,12.1266,12.1315,5800.0
2005-07-13 10:50:00,24.85,24.87,24.84,24.85,7300.0,12.1364,12.1461,12.1315,12.1364,7300.0
2005-07-13 10:55:00,24.83,24.88,24.82,24.87,10600.0,12.1266,12.151,12.1217,12.1461,10600.0
2005-07-13 11:00:00,24.87,24.87,24.85,24.85,2900.0,12.1461,12.1461,12.1364,12.1364,2900.0
2005-07-13 11:05:00,24.84,24.87,24.84,24.85,8000.0,12.1315,12.1461,12.1315,12.1364,8000.0
2005-07-13 11:10:00,24.85,24.9,24.85,24.9,6900.0,12.1364,12.1608,12.1364,12.1608,6900.0
2005-07-13 11:15:00,24.89,24.9,24.88,24.9,5900.0,12.1559,12.1608,12.151,12.1608,5900.0
2005-07-13 11:20:00,24.9,24.95,24.87,24.94,19900.0,12.1608,12.1852,12.1461,12.1803,19900.0
2005-07-13 11:25:00,24.94,24.95,24.92,24.95,3800.0,12.1803,12.1852,12.1705,12.1852,3800.0
2005-07-13 11:30:00,24.94,24.96,24.89,24.9,16500.0,12.1803,12.1901,12.1559,12.1608,16500.0
2005-07-13 11:35:00,24.9,24.95,24.9,24.94,5800.0,12.1608,12.1852,12.1608,12.1803,5800.0
2005-07-13 11:40:00,24.94,24.96,24.94,24.95,9700.0,12.1803,12.1901,12.1803,12.1852,9700.0
2005-07-13 11:45:00,24.96,24.96,24.95,24.95,400.0,12.1901,12.1901,12.1852,12.1852,400.0
2005-07-13 11:50:00,24.95,24.98,24.95,24.97,9600.0,12.1852,12.1998,12.1852,12.195,9600.0
2005-07-13 11:55:00,24.97,24.98,24.95,24.97,6500.0,12.195,12.1998,12.1852,12.195,6500.0
2005-07-13 12:00:00,24.98,24.98,24.95,24.95,9200.0,12.1998,12.1998,12.1852,12.1852,9200.0
2005-07-13 12:05:00,24.95,24.96,24.95,24.95,2600.0,12.1852,12.1901,12.1852,12.1852,2600.0
2005-07-13 12:10:00,24.95,24.95,24.93,24.94,3800.0,12.1852,12.1852,12.1754,12.1803,3800.0
2005-07-13 12:15:00,24.93,24.98,24.93,24.95,10200.0,12.1754,12.1998,12.1754,12.1852,10200.0
2005-07-13 12:20:00,24.93,24.94,24.91,24.92,14500.0,12.1754,12.1803,12.1657,12.1705,14500.0
2005-07-13 12:25:00,24.89,24.9,24.87,24.9,9300.0,12.1559,12.1608,12.1461,12.1608,9300.0
2005-07-13 12:30:00,24.9,24.91,24.89,24.91,4300.0,12.1608,12.1657,12.1559,12.1657,4300.0
2005-07-13 12:35:00,24.9,24.9,24.89,24.89,8900.0,12.1608,12.1608,12.1559,12.1559,8900.0
2005-07-13 12:40:00,24.89,24.9,24.89,24.9,2100.0,12.1559,12.1608,12.1559,12.1608,2100.0
2005-07-13 12:45:00,24.9,24.91,24.89,24.89,13400.0,12.1608,12.1657,12.1559,12.1559,13400.0
2005-07-13 12:50:00,24.89,24.9,24.85,24.85,10700.0,12.1559,12.1608,12.1364,12.1364,10700.0
2005-07-13 12:55:00,24.85,24.86,24.81,24.83,6400.0,12.1364,12.1412,12.1168,12.1266,6400.0
2005-07-13 13:00:00,24.82,24.83,24.82,24.83,3000.0,12.1217,12.1266,12.1217,12.1266,3000.0
2005-07-13 13:05:00,24.82,24.83,24.81,24.83,8400.0,12.1217,12.1266,12.1168,12.1266,8400.0
2005-07-13 13:10:00,24.83,24.84,24.81,24.81,5000.0,12.1266,12.1315,12.1168,12.1168,5000.0
2005-07-13 13:15:00,24.8,24.81,24.8,24.8,2500.0,12.1119,12.1168,12.1119,12.1119,2500.0
2005-07-13 13:20:00,24.81,24.83,24.8,24.83,3500.0,12.1168,12.1266,12.1119,12.1266,3500.0
2005-07-13 13:25:00,24.84,24.84,24.83,24.83,600.0,12.1315,12.1315,12.1266,12.1266,600.0
2005-07-13 13:30:00,24.84,24.85,24.84,24.85,800.0,12.1315,12.1364,12.1315,12.1364,800.0
2005-07-13 13:35:00,24.85,24.85,24.84,24.84,3800.0,12.1364,12.1364,12.1315,12.1315,3800.0
2005-07-13 13:40:00,24.84,24.85,24.84,24.84,1400.0,12.1315,12.1364,12.1315,12.1315,1400.0
2005-07-13 13:45:00,24.85,24.85,24.82,24.82,4100.0,12.1364,12.1364,12.1217,12.1217,4100.0
2005-07-13 13:50:00,24.82,24.84,24.82,24.84,3000.0,12.1217,12.1315,12.1217,12.1315,3000.0
2005-07-13 13:55:00,24.84,24.85,24.84,24.84,1500.0,12.1315,12.1364,12.1315,12.1315,1500.0
2005-07-13 14:00:00,24.84,24.87,24.84,24.85,8800.0,12.1315,12.1461,12.1315,12.1364,8800.0
2005-07-13 14:05:00,24.85,24.85,24.84,24.85,2000.0,12.1364,12.1364,12.1315,12.1364,2000.0
2005-07-13 14:10:00,24.85,24.85,24.84,24.84,2800.0,12.1364,12.1364,12.1315,12.1315,2800.0
2005-07-13 14:15:00,24.84,24.85,24.84,24.84,4600.0,12.1315,12.1364,12.1315,12.1315,4600.0
2005-07-13 14:20:00,24.85,24.87,24.84,24.86,2200.0,12.1364,12.1461,12.1315,12.1412,2200.0
2005-07-13 14:25:00,24.85,24.86,24.84,24.86,5200.0,12.1364,12.1412,12.1315,12.1412,5200.0
2005-07-13 14:30:00,24.85,24.86,24.85,24.86,1300.0,12.1364,12.1412,12.1364,12.1412,1300.0
2005-07-13 14:35:00,24.86,24.86,24.85,24.85,1300.0,12.1412,12.1412,12.1364,12.1364,1300.0
2005-07-13 14:40:00,24.85,24.86,24.83,24.84,8300.0,12.1364,12.1412,12.1266,12.1315,8300.0
2005-07-13 14:45:00,24.84,24.89,24.83,24.87,7100.0,12.1315,12.1559,12.1266,12.1461,7100.0
2005-07-13 14:50:00,24.87,24.88,24.87,24.87,11000.0,12.1461,12.151,12.1461,12.1461,11000.0
2005-07-13 14:55:00,24.87,24.87,24.83,24.83,4800.0,12.1461,12.1461,12.1266,12.1266,4800.0
2005-07-13 15:00:00,24.83,24.83,24.8,24.81,4200.0,12.1266,12.1266,12.1119,12.1168,4200.0
2005-07-13 15:05:00,24.8,24.82,24.8,24.82,3100.0,12.1119,12.1217,12.1119,12.1217,3100.0
2005-07-13 15:10:00,24.83,24.87,24.82,24.85,4000.0,12.1266,12.1461,12.1217,12.1364,4000.0
2005-07-13 15:15:00,24.85,24.89,24.83,24.88,6500.0,12.1364,12.1559,12.1266,12.151,6500.0
2005-07-13 15:20:00,24.88,24.88,24.86,24.87,2700.0,12.151,12.151,12.1412,12.1461,2700.0
2005-07-13 15:25:00,24.87,24.88,24.86,24.88,1700.0,12.1461,12.151,12.1412,12.151,1700.0
2005-07-13 15:30:00,24.88,24.93,24.88,24.89,8100.0,12.151,12.1754,12.151,12.1559,8100.0
2005-07-13 15:35:00,24.89,24.92,24.89,24.91,3000.0,12.1559,12.1705,12.1559,12.1657,3000.0
2005-07-13 15:40:00,24.91,24.93,24.91,24.91,6200.0,12.1657,12.1754,12.1657,12.1657,6200.0
2005-07-13 15:45:00,24.92,24.93,24.9,24.9,10000.0,12.1705,12.1754,12.1608,12.1608,10000.0
2005-07-13 15:50:00,24.89,24.92,24.85,24.85,20900.0,12.1559,12.1705,12.1364,12.1364,20900.0
2005-07-13 15:55:00,24.85,24.86,24.82,24.83,9600.0,12.1364,12.1412,12.1217,12.1266,9600.0
2005-07-14 09:30:00,24.74,24.84,24.73,24.83,21100.0,12.0826,12.1315,12.0778,12.1266,21100.0
2005-07-14 09:35:00,24.83,24.9,24.78,24.9,11400.0,12.1266,12.1608,12.1022,12.1608,11400.0
2005-07-14 09:40:00,24.88,24.9,24.83,24.85,8500.0,12.151,12.1608,12.1266,12.1364,8500.0
2005-07-14 09:45:00,24.85,24.86,24.81,24.86,6700.0,12.1364,12.1412,12.1168,12.1412,6700.0
2005-07-14 09:50:00,24.87,24.95,24.87,24.91,6200.0,12.1461,12.1852,12.1461,12.1657,6200.0
2005-07-14 09:55:00,24.94,24.94,24.82,24.82,9000.0,12.1803,12.1803,12.1217,12.1217,9000.0
2005-07-14 10:00:00,24.84,24.87,24.77,24.83,8000.0,12.1315,12.1461,12.0973,12.1266,8000.0
2005-07-14 10:05:00,24.84,24.84,24.79,24.83,17100.0,12.1315,12.1315,12.1071,12.1266,17100.0
2005-07-14 10:10:00,24.8,24.8,24.77,24.79,8300.0,12.1119,12.1119,12.0973,12.1071,8300.0
2005-07-14 10:15:00,24.8,24.81,24.78,24.8,3300.0,12.1119,12.1168,12.1022,12.1119,3300.0
2005-07-14 10:20:00,24.8,24.82,24.8,24.82,5000.0,12.1119,12.1217,12.1119,12.1217,5000.0
2005-07-14 10:25:00,24.82,24.82,24.79,24.81,4200.0,12.1217,12.1217,12.1071,12.1168,4200.0
2005-07-14 10:30:00,24.82,24.83,24.8,24.82,3300.0,12.1217,12.1266,12.1119,12.1217,3300.0
2005-07-14 10:35:00,24.84,24.84,24.8,24.81,6100.0,12.1315,12.1315,12.1119,12.1168,6100.0
2005-07-14 10:40:00,24.81,24.82,24.81,24.81,1200.0,12.1168,12.1217,12.1168,12.1168,1200.0
2005-07-14 10:45:00,24.82,24.82,24.79,24.81,2500.0,12.1217,12.1217,12.1071,12.1168,2500.0
2005-07-14 10:50:00,24.8,24.85,24.8,24.84,4500.0,12.1119,12.1364,12.1119,12.1315,4500.0
2005-07-14 10:55:00,24.83,24.83,24.8,24.82,3900.0,12.1266,12.1266,12.1119,12.1217,3900.0
2005-07-14 11:00:00,24.82,24.85,24.82,24.84,3600.0,12.1217,12.1364,12.1217,12.1315,3600.0
2005-07-14 11:05:00,24.84,24.84,24.81,24.82,7500.0,12.1315,12.1315,12.1168,12.1217,7500.0
2005-07-14 11:10:00,24.82,24.84,24.81,24.83,4500.0,12.1217,12.1315,12.1168,12.1266,4500.0
2005-07-14 11:15:00,24.84,24.84,24.84,24.84,2300.0,12.1315,12.1315,12.1315,12.1315,2300.0
2005-07-14 11:20:00,24.85,24.85,24.76,24.77,6300.0,12.1364,12.1364,12.0924,12.0973,6300.0
2005-07-14 11:25:00,24.76,24.79,24.76,24.79,800.0,12.0924,12.1071,12.0924,12.1071,800.0
2005-07-14 11:30:00,24.79,24.79,24.74,24.75,2500.0,12.1071,12.1071,12.0826,12.0875,2500.0
2005-07-14 11:35:00,24.74,24.75,24.74,24.74,7000.0,12.0826,12.0875,12.0826,12.0826,7000.0
2005-07-14 11:40:00,24.75,24.75,24.72,24.72,11100.0,12.0875,12.0875,12.0729,12.0729,11100.0
2005-07-14 11:45:00,24.72,24.74,24.72,24.73,5900.0,12.0729,12.0826,12.0729,12.0778,5900.0
2005-07-14 11:50:00,24.74,24.75,24.72,24.75,29900.0,12.0826,12.0875,12.0729,12.0875,29900.0
2005-07-14 11:55:00,24.76,24.77,24.68,24.73,13500.0,12.0924,12.0973,12.0533,12.0778,13500.0
2005-07-14 12:00:00,24.75,24.75,24.72,24.74,40200.0,12.0875,12.0875,12.0729,12.0826,40200.0
2005-07-14 12:05:00,24.74,24.76,24.71,24.71,31800.0,12.0826,12.0924,12.068,12.068,31800.0
2005-07-14 12:10:00,24.74,24.8,24.74,24.8,4400.0,12.0826,12.1119,12.0826,12.1119,4400.0
2005-07-14 12:15:00,24.81,24.81,24.76,24.76,4800.0,12.1168,12.1168,12.0924,12.0924,4800.0
2005-07-14 12:20:00,24.78,24.8,24.76,24.76,2400.0,12.1022,12.1119,12.0924,12.0924,2400.0
2005-07-14 12:25:00,24.75,24.77,24.74,24.74,3400.0,12.0875,12.0973,12.0826,12.0826,3400.0
2005-07-14 12:30:00,24.76,24.78,24.76,24.78,3100.0,12.0924,12.1022,12.0924,12.1022,3100.0
2005-07-14 12:35:00,24.78,24.79,24.77,24.77,3100.0,12.1022,12.1071,12.0973,12.0973,3100.0
2005-07-14 12:40:00,24.76,24.78,24.76,24.78,1800.0,12.0924,12.1022,12.0924,12.1022,1800.0
2005-07-14 12:45:00,24.77,24.77,24.74,24.76,5200.0,12.0973,12.0973,12.0826,12.0924,5200.0
2005-07-14 12:50:00,24.76,24.77,24.76,24.77,2300.0,12.0924,12.0973,12.0924,12.0973,2300.0
2005-07-14 12:55:00,24.78,24.78,24.77,24.77,800.0,12.1022,12.1022,12.0973,12.0973,800.0
2005-07-14 13:00:00,24.78,24.81,24.78,24.81,3100.0,12.1022,12.1168,12.1022,12.1168,3100.0
2005-07-14 13:05:00,24.81,24.85,24.81,24.83,3200.0,12.1168,12.1364,12.1168,12.1266,3200.0
2005-07-14 13:10:00,24.84,24.87,24.84,24.87,8800.0,12.1315,12.1461,12.1315,12.1461,8800.0
2005-07-14 13:15:00,24.88,24.89,24.87,24.88,2400.0,12.151,12.1559,12.1461,12.151,2400.0
2005-07-14 13:20:00,24.87,24.88,24.86,24.87,2800.0,12.1461,12.151,12.1412,12.1461,2800.0
2005-07-14 13:25:00,24.87,24.88,24.87,24.87,1800.0,12.1461,12.151,12.1461,12.1461,1800.0
2005-07-14 13:30:00,24.88,24.88,24.86,24.86,3200.0,12.151,12.151,12.1412,12.1412,3200.0
2005-07-14 13:35:00,24.86,24.87,24.84,24.85,4100.0,12.1412,12.1461,12.1315,12.1364,4100.0
2005-07-14 13:40:00,24.84,24.85,24.81,24.83,3800.0,12.1315,12.1364,12.1168,12.1266,3800.0
2005-07-14 13:45:00,24.84,24.84,24.8,24.82,3400.0,12.1315,12.1315,12.1119,12.1217,3400.0
2005-07-14 13:50:00,24.83,24.84,24.82,24.83,1400.0,12.1266,12.1315,12.1217,12.1266,1400.0
2005-07-14 13:55:00,24.82,24.83,24.81,24.83,3900.0,12.1217,12.1266,12.1168,12.1266,3900.0
2005-07-14 14:00:00,24.82,24.85,24.8,24.84,8700.0,12.1217,12.1364,12.1119,12.1315,8700.0
2005-07-14 14:05:00,24.83,24.83,24.8,24.82,5700.0,12.1266,12.1266,12.1119,12.1217,5700.0
2005-07-14 14:10:00,24.81,24.82,24.8,24.81,20500.0,12.1168,12.1217,12.1119,12.1168,20500.0
2005-07-14 14:15:00,24.82,24.84,24.81,24.83,5700.0,12.1217,12.1315,12.1168,12.1266,5700.0
2005-07-14 14:20:00,24.81,24.83,24.81,24.82,2300.0,12.1168,12.1266,12.1168,12.1217,2300.0
2005-07-14 14:25:00,24.81,24.81,24.78,24.8,6400.0,12.1168,12.1168,12.1022,12.1119,6400.0
2005-07-14 14:30:00,24.79,24.8,24.77,24.8,3500.0,12.1071,12.1119,12.0973,12.1119,3500.0
2005-07-14 14:35:00,24.81,24.83,24.8,24.82,3000.0,12.1168,12.1266,12.1119,12.1217,3000.0
2005-07-14 14:40:00,24.81,24.87,24.81,24.87,6300.0,12.1168,12.1461,12.1168,12.1461,6300.0
2005-07-14 14:45:00,24.87,24.88,24.81,24.84,9100.0,12.1461,12.151,12.1168,12.1315,9100.0
2005-07-14 14:50:00,24.83,24.86,24.83,24.86,5300.0,12.1266,12.1412,12.1266,12.1412,5300.0
2005-07-14 14:55:00,24.85,24.89,24.84,24.85,4900.0,12.1364,12.1559,12.1315,12.1364,4900.0
2005-07-14 15:00:00,24.84,24.88,24.84,24.87,6100.0,12.1315,12.151,12.1315,12.1461,6100.0
2005-07-14 15:05:00,24.87,24.91,24.86,24.91,11200.0,12.1461,12.1657,12.1412,12.1657,11200.0
2005-07-14 15:10:00,24.9,24.91,24.87,24.87,7000.0,12.1608,12.1657,12.1461,12.1461,7000.0
2005-07-14 15:15:00,24.88,24.88,24.87,24.88,7400.0,12.151,12.151,12.1461,12.151,7400.0
2005-07-14 15:20:00,24.87,24.9,24.86,24.89,3300.0,12.1461,12.1608,12.1412,12.1559,3300.0
2005-07-14 15:25:00,24.9,24.95,24.9,24.91,14900.0,12.1608,12.1852,12.1608,12.1657,14900.0
2005-07-14 15:30:00,24.9,24.96,24.9,24.91,11200.0,12.1608,12.1901,12.1608,12.1657,11200.0
2005-07-14 15:35:00,24.91,24.94,24.89,24.9,6600.0,12.1657,12.1803,12.1559,12.1608,6600.0
2005-07-14 15:40:00,24.89,24.91,24.89,24.9,6300.0,12.1559,12.1657,12.1559,12.1608,6300.0
2005-07-14 15:45:00,24.9,24.91,24.89,24.91,4400.0,12.1608,12.1657,12.1559,12.1657,4400.0
2005-07-14 15:50:00,24.9,24.91,24.86,24.88,8000.0,12.1608,12.1657,12.1412,12.151,8000.0
2005-07-14 15:55:00,24.88,24.88,24.85,24.85,8300.0,12.151,12.151,12.1364,12.1364,8300.0
2005-07-15 09:30:00,24.9,24.94,24.79,24.92,144400.0,12.1608,12.1803,12.1071,12.1705,144400.0
2005-07-15 09:35:00,24.89,24.92,24.87,24.88,7500.0,12.1559,12.1705,12.1461,12.151,7500.0
2005-07-15 09:40:00,24.87,24.87,24.81,24.82,6300.0,12.1461,12.1461,12.1168,12.1217,6300.0
2005-07-15 09:45:00,24.8,24.83,24.75,24.78,12300.0,12.1119,12.1266,12.0875,12.1022,12300.0
2005-07-15 09:50:00,24.78,24.78,24.73,24.74,3900.0,12.1022,12.1022,12.0778,12.0826,3900.0
2005-07-15 09:55:00,24.73,24.74,24.67,24.67,14700.0,12.0778,12.0826,12.0484,12.0484,14700.0
2005-07-15 10:00:00,24.68,24.69,24.61,24.68,7200.0,12.0533,12.0582,12.0191,12.0533,7200.0
2005-07-15 10:05:00,24.67,24.71,24.67,24.7,7400.0,12.0484,12.068,12.0484,12.0631,7400.0
2005-07-15 10:10:00,24.71,24.71,24.68,24.68,500.0,12.068,12.068,12.0533,12.0533,500.0
2005-07-15 10:15:00,24.7,24.72,24.66,24.71,2200.0,12.0631,12.0729,12.0436,12.068,2200.0
2005-07-15 10:20:00,24.72,24.72,24.69,24.69,2700.0,12.0729,12.0729,12.0582,12.0582,2700.0
2005-07-15 10:25:00,24.69,24.72,24.69,24.72,500.0,12.0582,12.0729,12.0582,12.0729,500.0
2005-07-15 10:30:00,24.74,24.8,24.74,24.75,5400.0,12.0826,12.1119,12.0826,12.0875,5400.0
2005-07-15 10:35:00,24.77,24.8,24.77,24.78,2600.0,12.0973,12.1119,12.0973,12.1022,2600.0
2005-07-15 10:40:00,24.78,24.79,24.72,24.79,16100.0,12.1022,12.1071,12.0729,12.1071,16100.0
2005-07-15 10:45:00,24.79,24.81,24.76,24.79,20800.0,12.1071,12.1168,12.0924,12.1071,20800.0
2005-07-15 10:50:00,24.79,24.8,24.77,24.79,34400.0,12.1071,12.1119,12.0973,12.1071,34400.0
2005-07-15 10:55:00,24.79,24.79,24.75,24.76,5500.0,12.1071,12.1071,12.0875,12.0924,5500.0
2005-07-15 11:00:00,24.76,24.8,24.76,24.79,11900.0,12.0924,12.1119,12.0924,12.1071,11900.0
2005-07-15 11:05:00,24.79,24.8,24.76,24.79,7200.0,12.1071,12.1119,12.0924,12.1071,7200.0
2005-07-15 11:10:00,24.76,24.77,24.71,24.72,24900.0,12.0924,12.0973,12.068,12.0729,24900.0
2005-07-15 11:15:00,24.74,24.75,24.71,24.72,13700.0,12.0826,12.0875,12.068,12.0729,13700.0
2005-07-15 11:20:00,24.71,24.76,24.71,24.75,8600.0,12.068,12.0924,12.068,12.0875,8600.0
2005-07-15 11:25:00,24.75,24.77,24.75,24.75,4800.0,12.0875,12.0973,12.0875,12.0875,4800.0
2005-07-15 11:30:00,24.75,24.78,24.75,24.76,3000.0,12.0875,12.1022,12.0875,12.0924,3000.0
2005-07-15 11:35:00,24.76,24.76,24.74,24.75,4700.0,12.0924,12.0924,12.0826,12.0875,4700.0
2005-07-15 11:40:00,24.75,24.75,24.74,24.75,3500.0,12.0875,12.0875,12.0826,12.0875,3500.0
2005-07-15 11:45:00,24.74,24.75,24.74,24.74,3300.0,12.0826,12.0875,12.0826,12.0826,3300.0
2005-07-15 11:50:00,24.74,24.74,24.72,24.74,6300.0,12.0826,12.0826,12.0729,12.0826,6300.0
2005-07-15 11:55:00,24.74,24.79,24.74,24.78,8000.0,12.0826,12.1071,12.0826,12.1022,8000.0
2005-07-15 12:00:00,24.78,24.78,24.72,24.72,8700.0,12.1022,12.1022,12.0729,12.0729,8700.0
2005-07-15 12:05:00,24.73,24.75,24.73,24.75,4800.0,12.0778,12.0875,12.0778,12.0875,4800.0
2005-07-15 12:10:00,24.75,24.75,24.75,24.75,2300.0,12.0875,12.0875,12.0875,12.0875,2300.0
2005-07-15 12:15:00,24.75,24.76,24.75,24.75,9500.0,12.0875,12.0924,12.0875,12.0875,9500.0
2005-07-15 12:20:00,24.74,24.75,24.72,24.75,4200.0,12.0826,12.0875,12.0729,12.0875,4200.0
2005-07-15 12:25:00,24.75,24.75,24.72,24.72,7500.0,12.0875,12.0875,12.0729,12.0729,7500.0
2005-07-15 12:30:00,24.73,24.75,24.73,24.75,1800.0,12.0778,12.0875,12.0778,12.0875,1800.0
2005-07-15 12:35:00,24.75,24.79,24.75,24.76,9300.0,12.0875,12.1071,12.0875,12.0924,9300.0
2005-07-15 12:40:00,24.75,24.76,24.72,24.75,7000.0,12.0875,12.0924,12.0729,12.0875,7000.0
2005-07-15 12:45:00,24.75,24.79,24.73,24.77,11200.0,12.0875,12.1071,12.0778,12.0973,11200.0
2005-07-15 12:50:00,24.78,24.78,24.75,24.75,2300.0,12.1022,12.1022,12.0875,12.0875,2300.0
2005-07-15 12:55:00,24.77,24.77,24.77,24.77,900.0,12.0973,12.0973,12.0973,12.0973,900.0
2005-07-15 13:00:00,24.76,24.82,24.76,24.82,10800.0,12.0924,12.1217,12.0924,12.1217,10800.0
2005-07-15 13:05:00,24.82,24.83,24.77,24.82,9000.0,12.1217,12.1266,12.0973,12.1217,9000.0
2005-07-15 13:10:00,24.81,24.82,24.78,24.8,6300.0,12.1168,12.1217,12.1022,12.1119,6300.0
2005-07-15 13:15:00,24.81,24.81,24.8,24.8,4400.0,12.1168,12.1168,12.1119,12.1119,4400.0
2005-07-15 13:20:00,24.8,24.82,24.78,24.78,7400.0,12.1119,12.1217,12.1022,12.1022,7400.0
2005-07-15 13:25:00,24.79,24.81,24.78,24.79,3000.0,12.1071,12.1168,12.1022,12.1071,3000.0
2005-07-15 13:30:00,24.79,24.8,24.79,24.8,2200.0,12.1071,12.1119,12.1071,12.1119,2200.0
2005-07-15 13:35:00,24.8,24.82,24.8,24.8,5400.0,12.1119,12.1217,12.1119,12.1119,5400.0
2005-07-15 13:40:00,24.8,24.81,24.78,24.8,8800.0,12.1119,12.1168,12.1022,12.1119,8800.0
2005-07-15 13:45:00,24.8,24.81,24.79,24.81,7500.0,12.1119,12.1168,12.1071,12.1168,7500.0
2005-07-15 13:50:00,24.82,24.82,24.81,24.82,3100.0,12.1217,12.1217,12.1168,12.1217,3100.0
2005-07-15 13:55:00,24.82,24.83,24.82,24.83,1900.0,12.1217,12.1266,12.1217,12.1266,1900.0
2005-07-15 14:00:00,24.83,24.83,24.81,24.81,2300.0,12.1266,12.1266,12.1168,12.1168,2300.0
2005-07-15 14:05:00,24.82,24.84,24.82,24.83,3800.0,12.1217,12.1315,12.1217,12.1266,3800.0
2005-07-15 14:10:00,24.84,24.84,24.81,24.81,2700.0,12.1315,12.1315,12.1168,12.1168,2700.0
2005-07-15 14:15:00,24.82,24.84,24.82,24.84,4900.0,12.1217,12.1315,12.1217,12.1315,4900.0
2005-07-15 14:20:00,24.84,24.88,24.84,24.88,7400.0,12.1315,12.151,12.1315,12.151,7400.0
2005-07-15 14:25:00,24.9,24.91,24.88,24.9,14400.0,12.1608,12.1657,12.151,12.1608,14400.0
2005-07-15 14:30:00,24.9,24.9,24.88,24.9,18200.0,12.1608,12.1608,12.151,12.1608,18200.0
2005-07-15 14:35:00,24.9,24.92,24.89,24.92,12300.0,12.1608,12.1705,12.1559,12.1705,12300.0
2005-07-15 14:40:00,24.92,24.94,24.91,24.92,4400.0,12.1705,12.1803,12.1657,12.1705,4400.0
2005-07-15 14:45:00,24.93,24.94,24.91,24.94,7400.0,12.1754,12.1803,12.1657,12.1803,7400.0
2005-07-15 14:50:00,24.94,24.96,24.92,24.96,15200.0,12.1803,12.1901,12.1705,12.1901,15200.0
2005-07-15 14:55:00,24.95,24.99,24.95,24.97,14400.0,12.1852,12.2047,12.1852,12.195,14400.0
2005-07-15 15:00:00,24.97,24.97,24.93,24.93,4400.0,12.195,12.195,12.1754,12.1754,4400.0
2005-07-15 15:05:00,24.94,24.97,24.94,24.95,8300.0,12.1803,12.195,12.1803,12.1852,8300.0
2005-07-15 15:10:00,24.95,24.96,24.94,24.95,13200.0,12.1852,12.1901,12.1803,12.1852,13200.0
2005-07-15 15:15:00,24.95,24.96,24.93,24.95,18400.0,12.1852,12.1901,12.1754,12.1852,18400.0
2005-07-15 15:20:00,24.95,24.96,24.94,24.94,10800.0,12.1852,12.1901,12.1803,12.1803,10800.0
2005-07-15 15:25:00,24.93,24.94,24.91,24.92,6300.0,12.1754,12.1803,12.1657,12.1705,6300.0
2005-07-15 15:30:00,24.91,24.92,24.89,24.91,7600.0,12.1657,12.1705,12.1559,12.1657,7600.0
2005-07-15 15:35:00,24.91,24.95,24.91,24.95,9300.0,12.1657,12.1852,12.1657,12.1852,9300.0
2005-07-15 15:40:00,24.94,24.96,24.94,24.95,8600.0,12.1803,12.1901,12.1803,12.1852,8600.0
2005-07-15 15:45:00,24.96,24.97,24.92,24.95,11100.0,12.1901,12.195,12.1705,12.1852,11100.0
2005-07-15 15:50:00,24.95,24.98,24.94,24.97,11300.0,12.1852,12.1998,12.1803,12.195,11300.0
2005-07-15 15:55:00,24.99,25.0,24.94,24.94,45400.0,12.2047,12.2096,12.1803,12.1803,45400.0
2005-07-18 09:30:00,24.87,24.99,24.79,24.83,25700.0,12.1461,12.2047,12.1071,12.1266,25700.0
2005-07-18 09:35:00,24.79,24.82,24.76,24.76,8200.0,12.1071,12.1217,12.0924,12.0924,8200.0
2005-07-18 09:40:00,24.75,24.77,24.71,24.77,7800.0,12.0875,12.0973,12.068,12.0973,7800.0
2005-07-18 09:45:00,24.77,24.77,24.72,24.72,16300.0,12.0973,12.0973,12.0729,12.0729,16300.0
2005-07-18 09:50:00,24.75,24.75,24.72,24.75,5500.0,12.0875,12.0875,12.0729,12.0875,5500.0
2005-07-18 09:55:00,24.74,24.78,24.67,24.7,27200.0,12.0826,12.1022,12.0484,12.0631,27200.0
2005-07-18 10:00:00,24.7,24.7,24.63,24.63,16200.0,12.0631,12.0631,12.0289,12.0289,16200.0
2005-07-18 10:05:00,24.62,24.66,24.61,24.64,19000.0,12.024,12.0436,12.0191,12.0338,19000.0
2005-07-18 10:10:00,24.65,24.66,24.64,24.65,8800.0,12.0387,12.0436,12.0338,12.0387,8800.0
2005-07-18 10:15:00,24.63,24.68,24.6,24.62,24900.0,12.0289,12.0533,12.0143,12.024,24900.0
2005-07-18 10:20:00,24.62,24.65,24.61,24.63,18900.0,12.024,12.0387,12.0191,12.0289,18900.0
2005-07-18 10:25:00,24.63,24.68,24.63,24.65,22800.0,12.0289,12.0533,12.0289,12.0387,22800.0
2005-07-18 10:30:00,24.66,24.68,24.66,24.66,13500.0,12.0436,12.0533,12.0436,12.0436,13500.0
2005-07-18 10:35:00,24.66,24.67,24.66,24.67,1500.0,12.0436,12.0484,12.0436,12.0484,1500.0
2005-07-18 10:40:00,24.66,24.68,24.64,24.66,6600.0,12.0436,12.0533,12.0338,12.0436,6600.0
2005-07-18 10:45:00,24.66,24.66,24.61,24.63,8800.0,12.0436,12.0436,12.0191,12.0289,8800.0
2005-07-18 10:50:00,24.63,24.64,24.6,24.6,4500.0,12.0289,12.0338,12.0143,12.0143,4500.0
2005-07-18 10:55:00,24.6,24.62,24.59,24.62,4100.0,12.0143,12.024,12.0094,12.024,4100.0
2005-07-18 11:00:00,24.62,24.63,24.61,24.63,8600.0,12.024,12.0289,12.0191,12.0289,8600.0
2005-07-18 11:05:00,24.63,24.67,24.61,24.61,7800.0,12.0289,12.0484,12.0191,12.0191,7800.0
2005-07-18 11:10:00,24.62,24.62,24.58,24.58,7400.0,12.024,12.024,12.0045,12.0045,7400.0
2005-07-18 11:15:00,24.6,24.62,24.59,24.62,6100.0,12.0143,12.024,12.0094,12.024,6100.0
2005-07-18 11:20:00,24.63,24.64,24.58,24.6,5000.0,12.0289,12.0338,12.0045,12.0143,5000.0
2005-07-18 11:25:00,24.6,24.6,24.59,24.59,500.0,12.0143,12.0143,12.0094,12.0094,500.0
2005-07-18 11:30:00,24.59,24.6,24.58,24.58,3300.0,12.0094,12.0143,12.0045,12.0045,3300.0
2005-07-18 11:35:00,24.6,24.64,24.58,24.64,8700.0,12.0143,12.0338,12.0045,12.0338,8700.0
2005-07-18 11:40:00,24.64,24.64,24.62,24.62,10000.0,12.0338,12.0338,12.024,12.024,10000.0
2005-07-18 11:45:00,24.61,24.64,24.61,24.62,3500.0,12.0191,12.0338,12.0191,12.024,3500.0
2005-07-18 11:50:00,24.62,24.62,24.57,24.57,2400.0,12.024,12.024,11.9996,11.9996,2400.0
2005-07-18 11:55:00,24.57,24.58,24.55,24.56,5000.0,11.9996,12.0045,11.9898,11.9947,5000.0
2005-07-18 12:00:00,24.56,24.57,24.53,24.55,5500.0,11.9947,11.9996,11.9801,11.9898,5500.0
2005-07-18 12:05:00,24.55,24.55,24.48,24.48,15100.0,11.9898,11.9898,11.9557,11.9557,15100.0
2005-07-18 12:10:00,24.48,24.51,24.46,24.48,11900.0,11.9557,11.9703,11.9459,11.9557,11900.0
2005-07-18 12:15:00,24.47,24.57,24.45,24.49,14200.0,11.9508,11.9996,11.941,11.9605,14200.0
2005-07-18 12:20:00,24.5,24.51,24.49,24.5,3300.0,11.9654,11.9703,11.9605,11.9654,3300.0
2005-07-18 12:25:00,24.49,24.53,24.49,24.49,5100.0,11.9605,11.9801,11.9605,11.9605,5100.0
2005-07-18 12:30:00,24.51,24.53,24.51,24.51,2700.0,11.9703,11.9801,11.9703,11.9703,2700.0
2005-07-18 12:35:00,24.51,24.58,24.51,24.55,5800.0,11.9703,12.0045,11.9703,11.9898,5800.0
2005-07-18 12:40:00,24.54,24.55,24.52,24.52,3000.0,11.985,11.9898,11.9752,11.9752,3000.0
2005-07-18 12:45:00,24.52,24.52,24.5,24.51,4500.0,11.9752,11.9752,11.9654,11.9703,4500.0
2005-07-18 12:50:00,24.5,24.52,24.5,24.52,2100.0,11.9654,11.9752,11.9654,11.9752,2100.0
2005-07-18 12:55:00,24.52,24.54,24.52,24.52,1700.0,11.9752,11.985,11.9752,11.9752,1700.0
2005-07-18 13:00:00,24.54,24.58,24.54,24.58,3000.0,11.985,12.0045,11.985,12.0045,3000.0
2005-07-18 13:05:00,24.57,24.58,24.57,24.57,2700.0,11.9996,12.0045,11.9996,11.9996,2700.0
2005-07-18 13:10:00,24.56,24.58,24.56,24.58,1900.0,11.9947,12.0045,11.9947,12.0045,1900.0
2005-07-18 13:15:00,24.58,24.58,24.57,24.57,2100.0,12.0045,12.0045,11.9996,11.9996,2100.0
2005-07-18 13:20:00,24.58,24.6,24.58,24.58,8000.0,12.0045,12.0143,12.0045,12.0045,8000.0
2005-07-18 13:25:00,24.58,24.58,24.52,24.53,6100.0,12.0045,12.0045,11.9752,11.9801,6100.0
2005-07-18 13:30:00,24.54,24.58,24.54,24.57,2500.0,11.985,12.0045,11.985,11.9996,2500.0
2005-07-18 13:35:00,24.57,24.6,24.56,24.6,6000.0,11.9996,12.0143,11.9947,12.0143,6000.0
2005-07-18 13:40:00,24.6,24.6,24.59,24.6,2200.0,12.0143,12.0143,12.0094,12.0143,2200.0
2005-07-18 13:45:00,24.6,24.6,24.59,24.59,2100.0,12.0143,12.0143,12.0094,12.0094,2100.0
2005-07-18 13:50:00,24.59,24.6,24.59,24.59,3100.0,12.0094,12.0143,12.0094,12.0094,3100.0
2005-07-18 13:55:00,24.6,24.6,24.59,24.59,2700.0,12.0143,12.0143,12.0094,12.0094,2700.0
2005-07-18 14:00:00,24.59,24.6,24.56,24.59,18100.0,12.0094,12.0143,11.9947,12.0094,18100.0
2005-07-18 14:05:00,24.58,24.58,24.55,24.57,24800.0,12.0045,12.0045,11.9898,11.9996,24800.0
2005-07-18 14:10:00,24.57,24.58,24.57,24.58,500.0,11.9996,12.0045,11.9996,12.0045,500.0
2005-07-18 14:15:00,24.58,24.6,24.58,24.59,1200.0,12.0045,12.0143,12.0045,12.0094,1200.0
2005-07-18 14:20:00,24.59,24.59,24.58,24.59,3400.0,12.0094,12.0094,12.0045,12.0094,3400.0
2005-07-18 14:25:00,24.59,24.6,24.57,24.57,2100.0,12.0094,12.0143,11.9996,11.9996,2100.0
2005-07-18 14:30:00,24.58,24.59,24.57,24.58,1800.0,12.0045,12.0094,11.9996,12.0045,1800.0
2005-07-18 14:35:00,24.59,24.59,24.57,24.59,3900.0,12.0094,12.0094,11.9996,12.0094,3900.0
2005-07-18 14:40:00,24.58,24.59,24.57,24.58,2100.0,12.0045,12.0094,11.9996,12.0045,2100.0
2005-07-18 14:45:00,24.58,24.58,24.56,24.56,3800.0,12.0045,12.0045,11.9947,11.9947,3800.0
2005-07-18 14:50:00,24.56,24.6,24.55,24.56,14300.0,11.9947,12.0143,11.9898,11.9947,14300.0
2005-07-18 14:55:00,24.57,24.61,24.56,24.61,4000.0,11.9996,12.0191,11.9947,12.0191,4000.0
2005-07-18 15:00:00,24.6,24.6,24.54,24.55,9400.0,12.0143,12.0143,11.985,11.9898,9400.0
2005-07-18 15:05:00,24.56,24.61,24.55,24.6,3100.0,11.9947,12.0191,11.9898,12.0143,3100.0
2005-07-18 15:10:00,24.61,24.61,24.55,24.57,12000.0,12.0191,12.0191,11.9898,11.9996,12000.0
2005-07-18 15:15:00,24.56,24.61,24.56,24.59,6600.0,11.9947,12.0191,11.9947,12.0094,6600.0
2005-07-18 15:20:00,24.6,24.61,24.59,24.61,4800.0,12.0143,12.0191,12.0094,12.0191,4800.0
2005-07-18 15:25:00,24.61,24.62,24.6,24.62,3300.0,12.0191,12.024,12.0143,12.024,3300.0
2005-07-18 15:30:00,24.62,24.62,24.58,24.58,12000.0,12.024,12.024,12.0045,12.0045,12000.0
2005-07-18 15:35:00,24.59,24.59,24.55,24.58,30800.0,12.0094,12.0094,11.9898,12.0045,30800.0
2005-07-18 15:40:00,24.58,24.6,24.58,24.6,9100.0,12.0045,12.0143,12.0045,12.0143,9100.0
2005-07-18 15:45:00,24.59,24.6,24.57,24.59,12600.0,12.0094,12.0143,11.9996,12.0094,12600.0
2005-07-18 15:50:00,24.59,24.6,24.48,24.54,37600.0,12.0094,12.0143,11.9557,11.985,37600.0
2005-07-18 15:55:00,24.52,24.54,24.47,24.48,31900.0,11.9752,11.985,11.9508,11.9557,31900.0
2005-07-19 09:30:00,24.42,24.64,24.42,24.59,9800.0,11.9264,12.0338,11.9264,12.0094,9800.0
2005-07-19 09:35:00,24.57,24.6,24.52,24.59,6000.0,11.9996,12.0143,11.9752,12.0094,6000.0
2005-07-19 09:40:00,24.6,24.74,24.6,24.64,18000.0,12.0143,12.0826,12.0143,12.0338,18000.0
2005-07-19 09:45:00,24.67,24.67,24.59,24.61,35600.0,12.0484,12.0484,12.0094,12.0191,35600.0
2005-07-19 09:50:00,24.59,24.64,24.59,24.63,14000.0,12.0094,12.0338,12.0094,12.0289,14000.0
2005-07-19 09:55:00,24.63,24.63,24.6,24.62,3000.0,12.0289,12.0289,12.0143,12.024,3000.0
2005-07-19 10:00:00,24.62,24.62,24.51,24.53,14100.0,12.024,12.024,11.9703,11.9801,14100.0
2005-07-19 10:05:00,24.53,24.59,24.53,24.56,17200.0,11.9801,12.0094,11.9801,11.9947,17200.0
2005-07-19 10:10:00,24.57,24.58,24.56,24.58,6600.0,11.9996,12.0045,11.9947,12.0045,6600.0
2005-07-19 10:15:00,24.58,24.58,24.52,24.55,40300.0,12.0045,12.0045,11.9752,11.9898,40300.0
2005-07-19 10:20:00,24.56,24.58,24.54,24.55,14500.0,11.9947,12.0045,11.985,11.9898,14500.0
2005-07-19 10:25:00,24.56,24.58,24.55,24.55,21800.0,11.9947,12.0045,11.9898,11.9898,21800.0
2005-07-19 10:30:00,24.57,24.57,24.53,24.54,9000.0,11.9996,11.9996,11.9801,11.985,9000.0
2005-07-19 10:35:00,24.53,24.55,24.53,24.54,7600.0,11.9801,11.9898,11.9801,11.985,7600.0
2005-07-19 10:40:00,24.53,24.55,24.53,24.54,6000.0,11.9801,11.9898,11.9801,11.985,6000.0
2005-07-19 10:45:00,24.54,24.55,24.54,24.55,5400.0,11.985,11.9898,11.985,11.9898,5400.0
2005-07-19 10:50:00,24.55,24.55,24.53,24.54,7500.0,11.9898,11.9898,11.9801,11.985,7500.0
2005-07-19 10:55:00,24.54,24.54,24.53,24.54,1700.0,11.985,11.985,11.9801,11.985,1700.0
2005-07-19 11:00:00,24.54,24.55,24.54,24.54,4300.0,11.985,11.9898,11.985,11.985,4300.0
2005-07-19 11:05:00,24.54,24.55,24.54,24.55,5900.0,11.985,11.9898,11.985,11.9898,5900.0
2005-07-19 11:10:00,24.55,24.56,24.54,24.56,5700.0,11.9898,11.9947,11.985,11.9947,5700.0
2005-07-19 11:15:00,24.55,24.58,24.54,24.54,4800.0,11.9898,12.0045,11.985,11.985,4800.0
2005-07-19 11:20:00,24.55,24.58,24.54,24.56,5900.0,11.9898,12.0045,11.985,11.9947,5900.0
2005-07-19 11:25:00,24.56,24.57,24.56,24.57,500.0,11.9947,11.9996,11.9947,11.9996,500.0
2005-07-19 11:30:00,24.56,24.56,24.56,24.56,4300.0,11.9947,11.9947,11.9947,11.9947,4300.0
2005-07-19 11:35:00,24.56,24.56,24.56,24.56,100.0,11.9947,11.9947,11.9947,11.9947,100.0
2005-07-19 11:40:00,24.56,24.56,24.56,24.56,2700.0,11.9947,11.9947,11.9947,11.9947,2700.0
2005-07-19 11:45:00,24.56,24.56,24.53,24.56,4900.0,11.9947,11.9947,11.9801,11.9947,4900.0
2005-07-19 11:50:00,24.56,24.56,24.55,24.55,5000.0,11.9947,11.9947,11.9898,11.9898,5000.0
2005-07-19 11:55:00,24.55,24.55,24.55,24.55,3700.0,11.9898,11.9898,11.9898,11.9898,3700.0
2005-07-19 12:00:00,24.55,24.56,24.52,24.53,7400.0,11.9898,11.9947,11.9752,11.9801,7400.0
2005-07-19 12:05:00,24.53,24.55,24.53,24.53,5400.0,11.9801,11.9898,11.9801,11.9801,5400.0
2005-07-19 12:10:00,24.53,24.54,24.53,24.54,7100.0,11.9801,11.985,11.9801,11.985,7100.0
2005-07-19 12:15:00,24.54,24.55,24.54,24.55,1600.0,11.985,11.9898,11.985,11.9898,1600.0
2005-07-19 12:20:00,24.55,24.57,24.55,24.57,8200.0,11.9898,11.9996,11.9898,11.9996,8200.0
2005-07-19 12:25:00,24.57,24.61,24.56,24.61,16200.0,11.9996,12.0191,11.9947,12.0191,16200.0
2005-07-19 12:30:00,24.61,24.61,24.59,24.61,12900.0,12.0191,12.0191,12.0094,12.0191,12900.0
2005-07-19 12:35:00,24.61,24.66,24.61,24.61,6200.0,12.0191,12.0436,12.0191,12.0191,6200.0
2005-07-19 12:40:00,24.62,24.62,24.58,24.58,1500.0,12.024,12.024,12.0045,12.0045,1500.0
2005-07-19 12:45:00,24.6,24.62,24.6,24.62,4400.0,12.0143,12.024,12.0143,12.024,4400.0
2005-07-19 12:50:00,24.62,24.62,24.61,24.62,4300.0,12.024,12.024,12.0191,12.024,4300.0
2005-07-19 12:55:00,24.63,24.7,24.62,24.69,8900.0,12.0289,12.0631,12.024,12.0582,8900.0
2005-07-19 13:00:00,24.69,24.7,24.69,24.7,2400.0,12.0582,12.0631,12.0582,12.0631,2400.0
2005-07-19 13:05:00,24.7,24.73,24.69,24.73,8800.0,12.0631,12.0778,12.0582,12.0778,8800.0
2005-07-19 13:10:00,24.71,24.75,24.71,24.73,10600.0,12.068,12.0875,12.068,12.0778,10600.0
2005-07-19 13:15:00,24.74,24.76,24.72,24.76,8700.0,12.0826,12.0924,12.0729,12.0924,8700.0
2005-07-19 13:20:00,24.76,24.79,24.75,24.78,5400.0,12.0924,12.1071,12.0875,12.1022,5400.0
2005-07-19 13:25:00,24.76,24.77,24.73,24.74,7800.0,12.0924,12.0973,12.0778,12.0826,7800.0
2005-07-19 13:30:00,24.74,24.75,24.73,24.75,4300.0,12.0826,12.0875,12.0778,12.0875,4300.0
2005-07-19 13:35:00,24.75,24.76,24.73,24.73,2100.0,12.0875,12.0924,12.0778,12.0778,2100.0
2005-07-19 13:40:00,24.72,24.73,24.71,24.71,2400.0,12.0729,12.0778,12.068,12.068,2400.0
2005-07-19 13:45:00,24.72,24.72,24.7,24.7,6600.0,12.0729,12.0729,12.0631,12.0631,6600.0
2005-07-19 13:50:00,24.7,24.75,24.7,24.75,5900.0,12.0631,12.0875,12.0631,12.0875,5900.0
2005-07-19 13:55:00,24.75,24.75,24.72,24.72,900.0,12.0875,12.0875,12.0729,12.0729,900.0
2005-07-19 14:00:00,24.73,24.73,24.68,24.7,6600.0,12.0778,12.0778,12.0533,12.0631,6600.0
2005-07-19 14:05:00,24.7,24.71,24.7,24.7,6100.0,12.0631,12.068,12.0631,12.0631,6100.0
2005-07-19 14:10:00,24.7,24.71,24.69,24.7,15400.0,12.0631,12.068,12.0582,12.0631,15400.0
2005-07-19 14:15:00,24.7,24.73,24.7,24.72,17300.0,12.0631,12.0778,12.0631,12.0729,17300.0
2005-07-19 14:20:00,24.71,24.71,24.69,24.7,13500.0,12.068,12.068,12.0582,12.0631,13500.0
2005-07-19 14:25:00,24.7,24.72,24.69,24.7,7400.0,12.0631,12.0729,12.0582,12.0631,7400.0
2005-07-19 14:30:00,24.71,24.75,24.7,24.71,26400.0,12.068,12.0875,12.0631,12.068,26400.0
2005-07-19 14:35:00,24.72,24.72,24.7,24.71,4000.0,12.0729,12.0729,12.0631,12.068,4000.0
2005-07-19 14:40:00,24.72,24.75,24.72,24.75,5800.0,12.0729,12.0875,12.0729,12.0875,5800.0
2005-07-19 14:45:00,24.75,24.76,24.74,24.74,22700.0,12.0875,12.0924,12.0826,12.0826,22700.0
2005-07-19 14:50:00,24.74,24.78,24.72,24.76,14800.0,12.0826,12.1022,12.0729,12.0924,14800.0
2005-07-19 14:55:00,24.76,24.77,24.73,24.76,32300.0,12.0924,12.0973,12.0778,12.0924,32300.0
2005-07-19 15:00:00,24.76,24.76,24.75,24.76,5700.0,12.0924,12.0924,12.0875,12.0924,5700.0
2005-07-19 15:05:00,24.75,24.76,24.75,24.76,4300.0,12.0875,12.0924,12.0875,12.0924,4300.0
2005-07-19 15:10:00,24.76,24.77,24.75,24.75,4700.0,12.0924,12.0973,12.0875,12.0875,4700.0
2005-07-19 15:15:00,24.75,24.77,24.75,24.76,6600.0,12.0875,12.0973,12.0875,12.0924,6600.0
2005-07-19 15:20:00,24.77,24.81,24.77,24.81,14700.0,12.0973,12.1168,12.0973,12.1168,14700.0
2005-07-19 15:25:00,24.8,24.83,24.75,24.82,55100.0,12.1119,12.1266,12.0875,12.1217,55100.0
2005-07-19 15:30:00,24.82,24.84,24.8,24.82,9100.0,12.1217,12.1315,12.1119,12.1217,9100.0
2005-07-19 15:35:00,24.83,24.85,24.8,24.83,20100.0,12.1266,12.1364,12.1119,12.1266,20100.0
2005-07-19 15:40:00,24.83,24.85,24.82,24.82,16200.0,12.1266,12.1364,12.1217,12.1217,16200.0
2005-07-19 15:45:00,24.82,24.84,24.8,24.82,126100.0,12.1217,12.1315,12.1119,12.1217,126100.0
2005-07-19 15:50:00,24.84,24.85,24.83,24.84,23200.0,12.1315,12.1364,12.1266,12.1315,23200.0
2005-07-19 15:55:00,24.83,24.88,24.81,24.82,41400.0,12.1266,12.151,12.1168,12.1217,41400.0
2005-07-20 09:30:00,24.75,24.99,24.69,24.96,62100.0,12.0875,12.2047,12.0582,12.1901,62100.0
2005-07-20 09:35:00,24.97,25.05,24.9,25.04,173400.0,12.195,12.234,12.1608,12.2292,173400.0
2005-07-20 09:40:00,25.04,25.08,24.97,24.99,38200.0,12.2292,12.2487,12.195,12.2047,38200.0
2005-07-20 09:45:00,25.03,25.05,24.93,25.05,17700.0,12.2243,12.234,12.1754,12.234,17700.0
2005-07-20 09:50:00,25.05,25.07,24.97,25.03,30000.0,12.234,12.2438,12.195,12.2243,30000.0
2005-07-20 09:55:00,25.03,25.07,25.02,25.04,20400.0,12.2243,12.2438,12.2194,12.2292,20400.0
2005-07-20 10:00:00,25.05,25.07,24.98,25.05,20600.0,12.234,12.2438,12.1998,12.234,20600.0
2005-07-20 10:05:00,25.05,25.06,24.99,24.99,11600.0,12.234,12.2389,12.2047,12.2047,11600.0
2005-07-20 10:10:00,24.99,25.0,24.94,24.94,9500.0,12.2047,12.2096,12.1803,12.1803,9500.0
2005-07-20 10:15:00,24.94,24.96,24.92,24.93,11300.0,12.1803,12.1901,12.1705,12.1754,11300.0
2005-07-20 10:20:00,24.93,24.96,24.93,24.95,5100.0,12.1754,12.1901,12.1754,12.1852,5100.0
2005-07-20 10:25:00,24.96,24.96,24.93,24.94,11000.0,12.1901,12.1901,12.1754,12.1803,11000.0
2005-07-20 10:30:00,24.94,25.0,24.94,24.98,19200.0,12.1803,12.2096,12.1803,12.1998,19200.0
2005-07-20 10:35:00,24.98,24.99,24.94,24.94,10800.0,12.1998,12.2047,12.1803,12.1803,10800.0
2005-07-20 10:40:00,24.94,25.02,24.94,25.02,9000.0,12.1803,12.2194,12.1803,12.2194,9000.0
2005-07-20 10:45:00,25.02,25.02,25.0,25.02,8200.0,12.2194,12.2194,12.2096,12.2194,8200.0
2005-07-20 10:50:00,25.02,25.03,24.99,25.0,14700.0,12.2194,12.2243,12.2047,12.2096,14700.0
2005-07-20 10:55:00,25.0,25.0,24.95,24.98,4200.0,12.2096,12.2096,12.1852,12.1998,4200.0
2005-07-20 11:00:00,24.98,24.99,24.97,24.99,9400.0,12.1998,12.2047,12.195,12.2047,9400.0
2005-07-20 11:05:00,25.0,25.0,24.98,24.99,7400.0,12.2096,12.2096,12.1998,12.2047,7400.0
2005-07-20 11:10:00,24.99,25.0,24.99,25.0,5100.0,12.2047,12.2096,12.2047,12.2096,5100.0
2005-07-20 11:15:00,25.0,25.06,25.0,25.06,13100.0,12.2096,12.2389,12.2096,12.2389,13100.0
2005-07-20 11:20:00,25.05,25.07,25.05,25.07,5000.0,12.234,12.2438,12.234,12.2438,5000.0
2005-07-20 11:25:00,25.06,25.08,25.05,25.08,6900.0,12.2389,12.2487,12.234,12.2487,6900.0
2005-07-20 11:30:00,25.07,25.1,25.07,25.08,8400.0,12.2438,12.2585,12.2438,12.2487,8400.0
2005-07-20 11:35:00,25.07,25.09,25.06,25.08,12300.0,12.2438,12.2536,12.2389,12.2487,12300.0
2005-07-20 11:40:00,25.07,25.08,25.07,25.08,5400.0,12.2438,12.2487,12.2438,12.2487,5400.0
2005-07-20 11:45:00,25.07,25.07,25.04,25.05,10000.0,12.2438,12.2438,12.2292,12.234,10000.0
2005-07-20 11:50:00,25.05,25.07,25.03,25.04,17900.0,12.234,12.2438,12.2243,12.2292,17900.0
2005-07-20 11:55:00,25.04,25.08,25.02,25.05,11800.0,12.2292,12.2487,12.2194,12.234,11800.0
2005-07-20 12:00:00,25.07,25.07,25.03,25.03,5100.0,12.2438,12.2438,12.2243,12.2243,5100.0
2005-07-20 12:05:00,25.05,25.05,25.01,25.04,5200.0,12.234,12.234,12.2145,12.2292,5200.0
2005-07-20 12:10:00,25.03,25.07,25.03,25.06,7400.0,12.2243,12.2438,12.2243,12.2389,7400.0
2005-07-20 12:15:00,25.06,25.1,25.06,25.07,17700.0,12.2389,12.2585,12.2389,12.2438,17700.0
2005-07-20 12:20:00,25.07,25.12,25.07,25.12,22400.0,12.2438,12.2682,12.2438,12.2682,22400.0
2005-07-20 12:25:00,25.13,25.13,25.09,25.09,9700.0,12.2731,12.2731,12.2536,12.2536,9700.0
2005-07-20 12:30:00,25.09,25.11,25.08,25.11,7700.0,12.2536,12.2633,12.2487,12.2633,7700.0
2005-07-20 12:35:00,25.11,25.11,25.09,25.1,9300.0,12.2633,12.2633,12.2536,12.2585,9300.0
2005-07-20 12:40:00,25.09,25.11,25.09,25.09,3000.0,12.2536,12.2633,12.2536,12.2536,3000.0
2005-07-20 12:45:00,25.1,25.1,25.08,25.08,4200.0,12.2585,12.2585,12.2487,12.2487,4200.0
2005-07-20 12:50:00,25.07,25.09,25.07,25.07,1000.0,12.2438,12.2536,12.2438,12.2438,1000.0
2005-07-20 12:55:00,25.07,25.1,25.04,25.07,8800.0,12.2438,12.2585,12.2292,12.2438,8800.0
2005-07-20 13:00:00,25.08,25.09,25.06,25.09,6500.0,12.2487,12.2536,12.2389,12.2536,6500.0
2005-07-20 13:05:00,25.08,25.09,25.06,25.08,6200.0,12.2487,12.2536,12.2389,12.2487,6200.0
2005-07-20 13:10:00,25.08,25.09,25.05,25.07,10500.0,12.2487,12.2536,12.234,12.2438,10500.0
2005-07-20 13:15:00,25.07,25.12,25.07,25.12,18800.0,12.2438,12.2682,12.2438,12.2682,18800.0
2005-07-20 13:20:00,25.13,25.15,25.12,25.12,13200.0,12.2731,12.2829,12.2682,12.2682,13200.0
2005-07-20 13:25:00,25.12,25.15,25.12,25.15,12800.0,12.2682,12.2829,12.2682,12.2829,12800.0
2005-07-20 13:30:00,25.15,25.17,25.14,25.15,17400.0,12.2829,12.2926,12.278,12.2829,17400.0
2005-07-20 13:35:00,25.15,25.21,25.15,25.21,16500.0,12.2829,12.3122,12.2829,12.3122,16500.0
2005-07-20 13:40:00,25.21,25.22,25.19,25.2,8700.0,12.3122,12.3171,12.3024,12.3073,8700.0
2005-07-20 13:45:00,25.2,25.25,25.19,25.24,10200.0,12.3073,12.3317,12.3024,12.3268,10200.0
2005-07-20 13:50:00,25.23,25.24,25.22,25.23,9200.0,12.3219,12.3268,12.3171,12.3219,9200.0
2005-07-20 13:55:00,25.23,25.25,25.22,25.25,9600.0,12.3219,12.3317,12.3171,12.3317,9600.0
2005-07-20 14:00:00,25.23,25.25,25.23,25.24,8600.0,12.3219,12.3317,12.3219,12.3268,8600.0
2005-07-20 14:05:00,25.24,25.25,25.24,25.24,10500.0,12.3268,12.3317,12.3268,12.3268,10500.0
2005-07-20 14:10:00,25.25,25.25,25.24,25.24,14300.0,12.3317,12.3317,12.3268,12.3268,14300.0
2005-07-20 14:15:00,25.24,25.25,25.23,25.24,18100.0,12.3268,12.3317,12.3219,12.3268,18100.0
2005-07-20 14:20:00,25.24,25.25,25.24,25.24,11600.0,12.3268,12.3317,12.3268,12.3268,11600.0
2005-07-20 14:25:00,25.24,25.25,25.22,25.24,13300.0,12.3268,12.3317,12.3171,12.3268,13300.0
2005-07-20 14:30:00,25.25,25.26,25.24,25.25,20100.0,12.3317,12.3366,12.3268,12.3317,20100.0
2005-07-20 14:35:00,25.26,25.26,25.18,25.2,18300.0,12.3366,12.3366,12.2975,12.3073,18300.0
2005-07-20 14:40:00,25.19,25.22,25.13,25.2,20400.0,12.3024,12.3171,12.2731,12.3073,20400.0
2005-07-20 14:45:00,25.21,25.22,25.16,25.16,16700.0,12.3122,12.3171,12.2878,12.2878,16700.0
2005-07-20 14:50:00,25.18,25.19,25.11,25.12,17000.0,12.2975,12.3024,12.2633,12.2682,17000.0
2005-07-20 14:55:00,25.11,25.2,25.11,25.2,8100.0,12.2633,12.3073,12.2633,12.3073,8100.0
2005-07-20 15:00:00,25.19,25.2,25.17,25.17,6700.0,12.3024,12.3073,12.2926,12.2926,6700.0
2005-07-20 15:05:00,25.17,25.2,25.14,25.17,22400.0,12.2926,12.3073,12.278,12.2926,22400.0
2005-07-20 15:10:00,25.17,25.19,25.16,25.17,20000.0,12.2926,12.3024,12.2878,12.2926,20000.0
2005-07-20 15:15:00,25.18,25.25,25.15,25.2,54400.0,12.2975,12.3317,12.2829,12.3073,54400.0
2005-07-20 15:20:00,25.2,25.25,25.19,25.22,98100.0,12.3073,12.3317,12.3024,12.3171,98100.0
2005-07-20 15:25:00,25.23,25.23,25.21,25.21,17400.0,12.3219,12.3219,12.3122,12.3122,17400.0
2005-07-20 15:30:00,25.23,25.25,25.18,25.23,44100.0,12.3219,12.3317,12.2975,12.3219,44100.0
2005-07-20 15:35:00,25.24,25.26,25.22,25.24,32900.0,12.3268,12.3366,12.3171,12.3268,32900.0
2005-07-20 15:40:00,25.25,25.3,25.25,25.25,28000.0,12.3317,12.3561,12.3317,12.3317,28000.0
2005-07-20 15:45:00,25.25,25.32,25.25,25.3,29800.0,12.3317,12.3659,12.3317,12.3561,29800.0
2005-07-20 15:50:00,25.3,25.37,25.3,25.35,54500.0,12.3561,12.3903,12.3561,12.3806,54500.0
2005-07-20 15:55:00,25.36,25.4,25.34,25.4,71300.0,12.3854,12.405,12.3757,12.405,71300.0
2005-07-21 09:30:00,25.1,25.24,25.0,25.16,54700.0,12.2585,12.3268,12.2096,12.2878,54700.0
2005-07-21 09:35:00,25.18,25.33,25.16,25.28,16200.0,12.2975,12.3708,12.2878,12.3464,16200.0
2005-07-21 09:40:00,25.28,25.31,25.24,25.29,12000.0,12.3464,12.361,12.3268,12.3512,12000.0
2005-07-21 09:45:00,25.26,25.28,25.23,25.24,5600.0,12.3366,12.3464,12.3219,12.3268,5600.0
2005-07-21 09:50:00,25.25,25.28,25.23,25.28,16500.0,12.3317,12.3464,12.3219,12.3464,16500.0
2005-07-21 09:55:00,25.28,25.28,25.23,25.23,4300.0,12.3464,12.3464,12.3219,12.3219,4300.0
2005-07-21 10:00:00,25.24,25.26,25.17,25.22,12200.0,12.3268,12.3366,12.2926,12.3171,12200.0
2005-07-21 10:05:00,25.22,25.24,25.18,25.23,6400.0,12.3171,12.3268,12.2975,12.3219,6400.0
2005-07-21 10:10:00,25.22,25.24,25.17,25.18,9000.0,12.3171,12.3268,12.2926,12.2975,9000.0
2005-07-21 10:15:00,25.18,25.19,25.11,25.13,6400.0,12.2975,12.3024,12.2633,12.2731,6400.0
2005-07-21 10:20:00,25.15,25.17,25.12,25.16,4800.0,12.2829,12.2926,12.2682,12.2878,4800.0
2005-07-21 10:25:00,25.17,25.23,25.17,25.21,8100.0,12.2926,12.3219,12.2926,12.3122,8100.0
2005-07-21 10:30:00,25.2,25.21,25.1,25.1,9200.0,12.3073,12.3122,12.2585,12.2585,9200.0
2005-07-21 10:35:00,25.1,25.1,24.95,24.98,26200.0,12.2585,12.2585,12.1852,12.1998,26200.0
2005-07-21 10:40:00,24.98,25.0,24.9,25.0,11700.0,12.1998,12.2096,12.1608,12.2096,11700.0
2005-07-21 10:45:00,25.0,25.03,24.95,25.02,18500.0,12.2096,12.2243,12.1852,12.2194,18500.0
2005-07-21 10:50:00,25.04,25.09,25.03,25.08,14800.0,12.2292,12.2536,12.2243,12.2487,14800.0
2005-07-21 10:55:00,25.08,25.09,25.07,25.09,2600.0,12.2487,12.2536,12.2438,12.2536,2600.0
2005-07-21 11:00:00,25.09,25.1,25.08,25.1,6900.0,12.2536,12.2585,12.2487,12.2585,6900.0
2005-07-21 11:05:00,25.1,25.1,25.07,25.07,5100.0,12.2585,12.2585,12.2438,12.2438,5100.0
2005-07-21 11:10:00,25.07,25.11,25.04,25.1,13800.0,12.2438,12.2633,12.2292,12.2585,13800.0
2005-07-21 11:15:00,25.09,25.09,25.04,25.04,9600.0,12.2536,12.2536,12.2292,12.2292,9600.0
2005-07-21 11:20:00,25.06,25.06,25.04,25.06,2100.0,12.2389,12.2389,12.2292,12.2389,2100.0
2005-07-21 11:25:00,25.06,25.06,25.05,25.06,5700.0,12.2389,12.2389,12.234,12.2389,5700.0
2005-07-21 11:30:00,25.05,25.05,25.0,25.03,6200.0,12.234,12.234,12.2096,12.2243,6200.0
2005-07-21 11:35:00,25.03,25.03,25.02,25.03,3000.0,12.2243,12.2243,12.2194,12.2243,3000.0
2005-07-21 11:40:00,25.03,25.05,25.03,25.04,4900.0,12.2243,12.234,12.2243,12.2292,4900.0
2005-07-21 11:45:00,25.05,25.08,25.05,25.08,11100.0,12.234,12.2487,12.234,12.2487,11100.0
2005-07-21 11:50:00,25.07,25.1,25.06,25.08,7300.0,12.2438,12.2585,12.2389,12.2487,7300.0
2005-07-21 11:55:00,25.08,25.09,25.08,25.08,6600.0,12.2487,12.2536,12.2487,12.2487,6600.0
2005-07-21 12:00:00,25.08,25.08,25.01,25.03,14300.0,12.2487,12.2487,12.2145,12.2243,14300.0
2005-07-21 12:05:00,25.01,25.03,25.01,25.03,5900.0,12.2145,12.2243,12.2145,12.2243,5900.0
2005-07-21 12:10:00,25.03,25.05,25.02,25.04,5600.0,12.2243,12.234,12.2194,12.2292,5600.0
2005-07-21 12:15:00,25.03,25.09,25.03,25.08,6500.0,12.2243,12.2536,12.2243,12.2487,6500.0
2005-07-21 12:20:00,25.08,25.09,25.05,25.05,6800.0,12.2487,12.2536,12.234,12.234,6800.0
2005-07-21 12:25:00,25.05,25.08,25.03,25.07,5000.0,12.234,12.2487,12.2243,12.2438,5000.0
2005-07-21 12:30:00,25.07,25.13,25.05,25.13,11400.0,12.2438,12.2731,12.234,12.2731,11400.0
2005-07-21 12:35:00,25.15,25.16,25.07,25.08,9000.0,12.2829,12.2878,12.2438,12.2487,9000.0
2005-07-21 12:40:00,25.07,25.09,25.06,25.09,5300.0,12.2438,12.2536,12.2389,12.2536,5300.0
2005-07-21 12:45:00,25.09,25.18,25.09,25.12,13300.0,12.2536,12.2975,12.2536,12.2682,13300.0
2005-07-21 12:50:00,25.12,25.14,25.01,25.1,57400.0,12.2682,12.278,12.2145,12.2585,57400.0
2005-07-21 12:55:00,25.09,25.13,25.08,25.13,7700.0,12.2536,12.2731,12.2487,12.2731,7700.0
2005-07-21 13:00:00,25.13,25.2,25.13,25.17,10000.0,12.2731,12.3073,12.2731,12.2926,10000.0
2005-07-21 13:05:00,25.16,25.17,25.15,25.17,1500.0,12.2878,12.2926,12.2829,12.2926,1500.0
2005-07-21 13:10:00,25.16,25.16,25.12,25.13,9700.0,12.2878,12.2878,12.2682,12.2731,9700.0
2005-07-21 13:15:00,25.13,25.13,25.12,25.13,3400.0,12.2731,12.2731,12.2682,12.2731,3400.0
2005-07-21 13:20:00,25.13,25.2,25.13,25.2,5900.0,12.2731,12.3073,12.2731,12.3073,5900.0
2005-07-21 13:25:00,25.19,25.2,25.17,25.19,6200.0,12.3024,12.3073,12.2926,12.3024,6200.0
2005-07-21 13:30:00,25.2,25.23,25.18,25.18,7400.0,12.3073,12.3219,12.2975,12.2975,7400.0
2005-07-21 13:35:00,25.18,25.2,25.17,25.18,7700.0,12.2975,12.3073,12.2926,12.2975,7700.0
2005-07-21 13:40:00,25.19,25.21,25.19,25.21,2400.0,12.3024,12.3122,12.3024,12.3122,2400.0
2005-07-21 13:45:00,25.21,25.23,25.2,25.2,6900.0,12.3122,12.3219,12.3073,12.3073,6900.0
2005-07-21 13:50:00,25.2,25.22,25.2,25.22,2900.0,12.3073,12.3171,12.3073,12.3171,2900.0
2005-07-21 13:55:00,25.22,25.24,25.17,25.2,7200.0,12.3171,12.3268,12.2926,12.3073,7200.0
2005-07-21 14:00:00,25.19,25.22,25.16,25.16,9300.0,12.3024,12.3171,12.2878,12.2878,9300.0
2005-07-21 14:05:00,25.17,25.21,25.17,25.21,5900.0,12.2926,12.3122,12.2926,12.3122,5900.0
2005-07-21 14:10:00,25.21,25.21,25.19,25.19,18700.0,12.3122,12.3122,12.3024,12.3024,18700.0
2005-07-21 14:15:00,25.18,25.22,25.18,25.21,4800.0,12.2975,12.3171,12.2975,12.3122,4800.0
2005-07-21 14:20:00,25.2,25.22,25.2,25.22,9300.0,12.3073,12.3171,12.3073,12.3171,9300.0
2005-07-21 14:25:00,25.21,25.22,25.12,25.16,14600.0,12.3122,12.3171,12.2682,12.2878,14600.0
2005-07-21 14:30:00,25.15,25.15,25.1,25.12,6300.0,12.2829,12.2829,12.2585,12.2682,6300.0
2005-07-21 14:35:00,25.12,25.16,25.12,25.16,13000.0,12.2682,12.2878,12.2682,12.2878,13000.0
2005-07-21 14:40:00,25.15,25.19,25.14,25.19,11900.0,12.2829,12.3024,12.278,12.3024,11900.0
2005-07-21 14:45:00,25.19,25.2,25.18,25.19,15500.0,12.3024,12.3073,12.2975,12.3024,15500.0
2005-07-21 14:50:00,25.19,25.19,25.06,25.06,10000.0,12.3024,12.3024,12.2389,12.2389,10000.0
2005-07-21 14:55:00,25.06,25.15,25.06,25.1,12000.0,12.2389,12.2829,12.2389,12.2585,12000.0
2005-07-21 15:00:00,25.1,25.16,25.1,25.15,6100.0,12.2585,12.2878,12.2585,12.2829,6100.0
2005-07-21 15:05:00,25.16,25.16,25.12,25.14,19000.0,12.2878,12.2878,12.2682,12.278,19000.0
2005-07-21 15:10:00,25.15,25.21,25.14,25.2,17200.0,12.2829,12.3122,12.278,12.3073,17200.0
2005-07-21 15:15:00,25.2,25.22,25.18,25.19,14400.0,12.3073,12.3171,12.2975,12.3024,14400.0
2005-07-21 15:20:00,25.19,25.2,25.19,25.2,10900.0,12.3024,12.3073,12.3024,12.3073,10900.0
2005-07-21 15:25:00,25.2,25.21,25.19,25.2,15800.0,12.3073,12.3122,12.3024,12.3073,15800.0
2005-07-21 15:30:00,25.21,25.21,25.18,25.18,15500.0,12.3122,12.3122,12.2975,12.2975,15500.0
2005-07-21 15:35:00,25.18,25.18,25.13,25.14,16100.0,12.2975,12.2975,12.2731,12.278,16100.0
2005-07-21 15:40:00,25.13,25.17,25.12,25.14,29000.0,12.2731,12.2926,12.2682,12.278,29000.0
2005-07-21 15:45:00,25.13,25.15,25.12,25.13,18000.0,12.2731,12.2829,12.2682,12.2731,18000.0
2005-07-21 15:50:00,25.13,25.16,25.11,25.13,26700.0,12.2731,12.2878,12.2633,12.2731,26700.0
2005-07-21 15:55:00,25.12,25.14,25.05,25.07,44400.0,12.2682,12.278,12.234,12.2438,44400.0
2005-07-22 09:30:00,25.05,25.13,25.01,25.13,6200.0,12.234,12.2731,12.2145,12.2731,6200.0
2005-07-22 09:35:00,25.13,25.16,25.13,25.14,9200.0,12.2731,12.2878,12.2731,12.278,9200.0
2005-07-22 09:40:00,25.15,25.18,25.14,25.17,5900.0,12.2829,12.2975,12.278,12.2926,5900.0
2005-07-22 09:45:00,25.18,25.18,25.15,25.17,9200.0,12.2975,12.2975,12.2829,12.2926,9200.0
2005-07-22 09:50:00,25.18,25.18,25.17,25.18,2800.0,12.2975,12.2975,12.2926,12.2975,2800.0
2005-07-22 09:55:00,25.18,25.18,25.15,25.15,7600.0,12.2975,12.2975,12.2829,12.2829,7600.0
2005-07-22 10:00:00,25.17,25.17,25.15,25.15,10500.0,12.2926,12.2926,12.2829,12.2829,10500.0
2005-07-22 10:05:00,25.16,25.17,25.14,25.16,3900.0,12.2878,12.2926,12.278,12.2878,3900.0
2005-07-22 10:10:00,25.15,25.17,25.15,25.16,2200.0,12.2829,12.2926,12.2829,12.2878,2200.0
2005-07-22 10:15:00,25.17,25.17,25.15,25.17,4400.0,12.2926,12.2926,12.2829,12.2926,4400.0
2005-07-22 10:20:00,25.16,25.2,25.16,25.18,12900.0,12.2878,12.3073,12.2878,12.2975,12900.0
2005-07-22 10:25:00,25.17,25.18,25.16,25.16,12400.0,12.2926,12.2975,12.2878,12.2878,12400.0
2005-07-22 10:30:00,25.17,25.17,25.16,25.17,12100.0,12.2926,12.2926,12.2878,12.2926,12100.0
2005-07-22 10:35:00,25.16,25.2,25.16,25.19,34800.0,12.2878,12.3073,12.2878,12.3024,34800.0
2005-07-22 10:40:00,25.19,25.32,25.19,25.26,55800.0,12.3024,12.3659,12.3024,12.3366,55800.0
2005-07-22 10:45:00,25.26,25.28,25.25,25.26,14300.0,12.3366,12.3464,12.3317,12.3366,14300.0
2005-07-22 10:50:00,25.26,25.26,25.17,25.22,39000.0,12.3366,12.3366,12.2926,12.3171,39000.0
2005-07-22 10:55:00,25.25,25.29,25.22,25.25,9500.0,12.3317,12.3512,12.3171,12.3317,9500.0
2005-07-22 11:00:00,25.25,25.26,25.23,25.26,6000.0,12.3317,12.3366,12.3219,12.3366,6000.0
2005-07-22 11:05:00,25.26,25.31,25.25,25.25,11800.0,12.3366,12.361,12.3317,12.3317,11800.0
2005-07-22 11:10:00,25.25,25.29,25.25,25.28,5400.0,12.3317,12.3512,12.3317,12.3464,5400.0
2005-07-22 11:15:00,25.29,25.3,25.25,25.26,14600.0,12.3512,12.3561,12.3317,12.3366,14600.0
2005-07-22 11:20:00,25.27,25.3,25.26,25.28,26100.0,12.3415,12.3561,12.3366,12.3464,26100.0
2005-07-22 11:25:00,25.29,25.29,25.25,25.26,23900.0,12.3512,12.3512,12.3317,12.3366,23900.0
2005-07-22 11:30:00,25.26,25.28,25.25,25.25,39900.0,12.3366,12.3464,12.3317,12.3317,39900.0
2005-07-22 11:35:00,25.25,25.25,25.2,25.21,9700.0,12.3317,12.3317,12.3073,12.3122,9700.0
2005-07-22 11:40:00,25.21,25.23,25.2,25.23,7000.0,12.3122,12.3219,12.3073,12.3219,7000.0
2005-07-22 11:45:00,25.22,25.25,25.21,25.24,11800.0,12.3171,12.3317,12.3122,12.3268,11800.0
2005-07-22 11:50:00,25.24,25.25,25.21,25.21,9100.0,12.3268,12.3317,12.3122,12.3122,9100.0
2005-07-22 11:55:00,25.21,25.21,25.2,25.2,10300.0,12.3122,12.3122,12.3073,12.3073,10300.0
2005-07-22 12:00:00,25.19,25.2,25.18,25.18,5400.0,12.3024,12.3073,12.2975,12.2975,5400.0
2005-07-22 12:05:00,25.19,25.21,25.19,25.2,2700.0,12.3024,12.3122,12.3024,12.3073,2700.0
2005-07-22 12:10:00,25.2,25.23,25.15,25.16,65900.0,12.3073,12.3219,12.2829,12.2878,65900.0
2005-07-22 12:15:00,25.17,25.2,25.17,25.17,9400.0,12.2926,12.3073,12.2926,12.2926,9400.0
2005-07-22 12:20:00,25.19,25.19,25.16,25.17,4900.0,12.3024,12.3024,12.2878,12.2926,4900.0
2005-07-22 12:25:00,25.17,25.18,25.17,25.17,1900.0,12.2926,12.2975,12.2926,12.2926,1900.0
2005-07-22 12:30:00,25.17,25.19,25.17,25.18,4400.0,12.2926,12.3024,12.2926,12.2975,4400.0
2005-07-22 12:35:00,25.18,25.18,25.16,25.17,11900.0,12.2975,12.2975,12.2878,12.2926,11900.0
2005-07-22 12:40:00,25.17,25.18,25.17,25.17,6500.0,12.2926,12.2975,12.2926,12.2926,6500.0
2005-07-22 12:45:00,25.17,25.19,25.16,25.19,13600.0,12.2926,12.3024,12.2878,12.3024,13600.0
2005-07-22 12:50:00,25.19,25.19,25.15,25.16,16100.0,12.3024,12.3024,12.2829,12.2878,16100.0
2005-07-22 12:55:00,25.16,25.2,25.15,25.16,19500.0,12.2878,12.3073,12.2829,12.2878,19500.0
2005-07-22 13:00:00,25.16,25.19,25.16,25.19,21300.0,12.2878,12.3024,12.2878,12.3024,21300.0
2005-07-22 13:05:00,25.18,25.19,25.17,25.17,24000.0,12.2975,12.3024,12.2926,12.2926,24000.0
2005-07-22 13:10:00,25.18,25.19,25.17,25.19,4200.0,12.2975,12.3024,12.2926,12.3024,4200.0
2005-07-22 13:15:00,25.19,25.2,25.18,25.19,4600.0,12.3024,12.3073,12.2975,12.3024,4600.0
2005-07-22 13:20:00,25.2,25.22,25.19,25.22,7000.0,12.3073,12.3171,12.3024,12.3171,7000.0
2005-07-22 13:25:00,25.22,25.23,25.2,25.21,4000.0,12.3171,12.3219,12.3073,12.3122,4000.0
2005-07-22 13:30:00,25.22,25.23,25.21,25.21,2600.0,12.3171,12.3219,12.3122,12.3122,2600.0
2005-07-22 13:35:00,25.23,25.25,25.23,25.23,10900.0,12.3219,12.3317,12.3219,12.3219,10900.0
2005-07-22 13:40:00,25.24,25.25,25.24,25.24,10000.0,12.3268,12.3317,12.3268,12.3268,10000.0
2005-07-22 13:45:00,25.25,25.28,25.25,25.27,9300.0,12.3317,12.3464,12.3317,12.3415,9300.0
2005-07-22 13:50:00,25.28,25.29,25.27,25.27,16900.0,12.3464,12.3512,12.3415,12.3415,16900.0
2005-07-22 13:55:00,25.27,25.27,25.25,25.25,11300.0,12.3415,12.3415,12.3317,12.3317,11300.0
2005-07-22 14:00:00,25.25,25.26,25.25,25.25,5900.0,12.3317,12.3366,12.3317,12.3317,5900.0
2005-07-22 14:05:00,25.25,25.26,25.25,25.25,4100.0,12.3317,12.3366,12.3317,12.3317,4100.0
2005-07-22 14:10:00,25.25,25.26,25.25,25.25,6400.0,12.3317,12.3366,12.3317,12.3317,6400.0
2005-07-22 14:15:00,25.25,25.26,25.25,25.25,1000.0,12.3317,12.3366,12.3317,12.3317,1000.0
2005-07-22 14:20:00,25.26,25.27,25.25,25.26,7900.0,12.3366,12.3415,12.3317,12.3366,7900.0
2005-07-22 14:25:00,25.26,25.26,25.25,25.26,2500.0,12.3366,12.3366,12.3317,12.3366,2500.0
2005-07-22 14:30:00,25.25,25.26,25.25,25.26,3900.0,12.3317,12.3366,12.3317,12.3366,3900.0
2005-07-22 14:35:00,25.25,25.25,25.22,25.24,16800.0,12.3317,12.3317,12.3171,12.3268,16800.0
2005-07-22 14:40:00,25.25,25.3,25.23,25.29,15200.0,12.3317,12.3561,12.3219,12.3512,15200.0
2005-07-22 14:45:00,25.29,25.3,25.29,25.3,13200.0,12.3512,12.3561,12.3512,12.3561,13200.0
2005-07-22 14:50:00,25.3,25.31,25.3,25.3,4500.0,12.3561,12.361,12.3561,12.3561,4500.0
2005-07-22 14:55:00,25.31,25.35,25.31,25.33,8200.0,12.361,12.3806,12.361,12.3708,8200.0
2005-07-22 15:00:00,25.33,25.33,25.31,25.31,7500.0,12.3708,12.3708,12.361,12.361,7500.0
2005-07-22 15:05:00,25.31,25.31,25.3,25.3,4500.0,12.361,12.361,12.3561,12.3561,4500.0
2005-07-22 15:10:00,25.3,25.31,25.29,25.3,4900.0,12.3561,12.361,12.3512,12.3561,4900.0
2005-07-22 15:15:00,25.3,25.31,25.29,25.3,5800.0,12.3561,12.361,12.3512,12.3561,5800.0
2005-07-22 15:20:00,25.3,25.3,25.26,25.26,7300.0,12.3561,12.3561,12.3366,12.3366,7300.0
2005-07-22 15:25:00,25.27,25.31,25.26,25.31,8500.0,12.3415,12.361,12.3366,12.361,8500.0
2005-07-22 15:30:00,25.3,25.3,25.25,25.28,13200.0,12.3561,12.3561,12.3317,12.3464,13200.0
2005-07-22 15:35:00,25.28,25.28,25.25,25.27,8100.0,12.3464,12.3464,12.3317,12.3415,8100.0
2005-07-22 15:40:00,25.28,25.34,25.28,25.31,14000.0,12.3464,12.3757,12.3464,12.361,14000.0
2005-07-22 15:45:00,25.3,25.37,25.3,25.36,14000.0,12.3561,12.3903,12.3561,12.3854,14000.0
2005-07-22 15:50:00,25.35,25.36,25.33,25.35,20200.0,12.3806,12.3854,12.3708,12.3806,20200.0
2005-07-22 15:55:00,25.35,25.36,25.3,25.33,39000.0,12.3806,12.3854,12.3561,12.3708,39000.0
2005-07-25 09:30:00,25.3,25.35,25.27,25.28,39800.0,12.3561,12.3806,12.3415,12.3464,39800.0
2005-07-25 09:35:00,25.3,25.3,25.21,25.24,11800.0,12.3561,12.3561,12.3122,12.3268,11800.0
2005-07-25 09:40:00,25.24,25.26,25.23,25.24,5300.0,12.3268,12.3366,12.3219,12.3268,5300.0
2005-07-25 09:45:00,25.24,25.25,25.24,25.25,8000.0,12.3268,12.3317,12.3268,12.3317,8000.0
2005-07-25 09:50:00,25.25,25.3,25.24,25.28,8900.0,12.3317,12.3561,12.3268,12.3464,8900.0
2005-07-25 09:55:00,25.27,25.29,25.2,25.2,22900.0,12.3415,12.3512,12.3073,12.3073,22900.0
2005-07-25 10:00:00,25.26,25.28,25.25,25.26,4400.0,12.3366,12.3464,12.3317,12.3366,4400.0
2005-07-25 10:05:00,25.26,25.27,25.25,25.26,10400.0,12.3366,12.3415,12.3317,12.3366,10400.0
2005-07-25 10:10:00,25.27,25.29,25.26,25.28,7800.0,12.3415,12.3512,12.3366,12.3464,7800.0
2005-07-25 10:15:00,25.29,25.29,25.27,25.28,8700.0,12.3512,12.3512,12.3415,12.3464,8700.0
2005-07-25 10:20:00,25.28,25.28,25.27,25.27,4800.0,12.3464,12.3464,12.3415,12.3415,4800.0
2005-07-25 10:25:00,25.28,25.29,25.26,25.29,7800.0,12.3464,12.3512,12.3366,12.3512,7800.0
2005-07-25 10:30:00,25.3,25.3,25.26,25.26,7200.0,12.3561,12.3561,12.3366,12.3366,7200.0
2005-07-25 10:35:00,25.26,25.29,25.26,25.28,4600.0,12.3366,12.3512,12.3366,12.3464,4600.0
2005-07-25 10:40:00,25.27,25.28,25.27,25.28,8500.0,12.3415,12.3464,12.3415,12.3464,8500.0
2005-07-25 10:45:00,25.28,25.31,25.28,25.31,10900.0,12.3464,12.361,12.3464,12.361,10900.0
2005-07-25 10:50:00,25.3,25.35,25.21,25.34,43900.0,12.3561,12.3806,12.3122,12.3757,43900.0
2005-07-25 10:55:00,25.33,25.35,25.33,25.34,10700.0,12.3708,12.3806,12.3708,12.3757,10700.0
2005-07-25 11:00:00,25.32,25.36,25.32,25.32,15900.0,12.3659,12.3854,12.3659,12.3659,15900.0
2005-07-25 11:05:00,25.33,25.33,25.31,25.31,3800.0,12.3708,12.3708,12.361,12.361,3800.0
2005-07-25 11:10:00,25.31,25.32,25.31,25.31,2300.0,12.361,12.3659,12.361,12.361,2300.0
2005-07-25 11:15:00,25.31,25.32,25.31,25.32,1800.0,12.361,12.3659,12.361,12.3659,1800.0
2005-07-25 11:20:00,25.31,25.32,25.31,25.31,4600.0,12.361,12.3659,12.361,12.361,4600.0
2005-07-25 11:25:00,25.31,25.32,25.31,25.31,7000.0,12.361,12.3659,12.361,12.361,7000.0
2005-07-25 11:30:00,25.3,25.31,25.3,25.3,1700.0,12.3561,12.361,12.3561,12.3561,1700.0
2005-07-25 11:35:00,25.3,25.31,25.3,25.31,5200.0,12.3561,12.361,12.3561,12.361,5200.0
2005-07-25 11:40:00,25.3,25.31,25.3,25.31,4400.0,12.3561,12.361,12.3561,12.361,4400.0
2005-07-25 11:45:00,25.3,25.31,25.29,25.3,4100.0,12.3561,12.361,12.3512,12.3561,4100.0
2005-07-25 11:50:00,25.29,25.31,25.29,25.3,3200.0,12.3512,12.361,12.3512,12.3561,3200.0
2005-07-25 11:55:00,25.31,25.32,25.3,25.31,9400.0,12.361,12.3659,12.3561,12.361,9400.0
2005-07-25 12:00:00,25.31,25.35,25.3,25.35,11000.0,12.361,12.3806,12.3561,12.3806,11000.0
2005-07-25 12:05:00,25.35,25.39,25.35,25.38,10400.0,12.3806,12.4001,12.3806,12.3952,10400.0
2005-07-25 12:10:00,25.38,25.39,25.34,25.35,5000.0,12.3952,12.4001,12.3757,12.3806,5000.0
2005-07-25 12:15:00,25.35,25.36,25.35,25.36,2200.0,12.3806,12.3854,12.3806,12.3854,2200.0
2005-07-25 12:20:00,25.35,25.36,25.35,25.35,4800.0,12.3806,12.3854,12.3806,12.3806,4800.0
2005-07-25 12:25:00,25.35,25.35,25.32,25.33,2900.0,12.3806,12.3806,12.3659,12.3708,2900.0
2005-07-25 12:30:00,25.33,25.33,25.32,25.33,2600.0,12.3708,12.3708,12.3659,12.3708,2600.0
2005-07-25 12:35:00,25.33,25.33,25.32,25.32,900.0,12.3708,12.3708,12.3659,12.3659,900.0
2005-07-25 12:40:00,25.33,25.34,25.29,25.31,30500.0,12.3708,12.3757,12.3512,12.361,30500.0
2005-07-25 12:45:00,25.31,25.31,25.3,25.31,8000.0,12.361,12.361,12.3561,12.361,8000.0
2005-07-25 12:50:00,25.31,25.31,25.3,25.3,2500.0,12.361,12.361,12.3561,12.3561,2500.0
2005-07-25 12:55:00,25.3,25.31,25.3,25.3,20100.0,12.3561,12.361,12.3561,12.3561,20100.0
2005-07-25 13:00:00,25.31,25.31,25.3,25.3,3100.0,12.361,12.361,12.3561,12.3561,3100.0
2005-07-25 13:05:00,25.3,25.33,25.3,25.32,2100.0,12.3561,12.3708,12.3561,12.3659,2100.0
2005-07-25 13:10:00,25.33,25.35,25.32,25.35,6500.0,12.3708,12.3806,12.3659,12.3806,6500.0
2005-07-25 13:15:00,25.34,25.35,25.34,25.34,4100.0,12.3757,12.3806,12.3757,12.3757,4100.0
2005-07-25 13:20:00,25.35,25.36,25.35,25.35,5500.0,12.3806,12.3854,12.3806,12.3806,5500.0
2005-07-25 13:25:00,25.35,25.36,25.35,25.35,1900.0,12.3806,12.3854,12.3806,12.3806,1900.0
2005-07-25 13:30:00,25.36,25.36,25.35,25.36,2900.0,12.3854,12.3854,12.3806,12.3854,2900.0
2005-07-25 13:35:00,25.36,25.36,25.35,25.35,3500.0,12.3854,12.3854,12.3806,12.3806,3500.0
2005-07-25 13:40:00,25.35,25.39,25.35,25.39,9600.0,12.3806,12.4001,12.3806,12.4001,9600.0
2005-07-25 13:45:00,25.39,25.39,25.35,25.37,8200.0,12.4001,12.4001,12.3806,12.3903,8200.0
2005-07-25 13:50:00,25.37,25.37,25.35,25.35,2700.0,12.3903,12.3903,12.3806,12.3806,2700.0
2005-07-25 13:55:00,25.35,25.36,25.35,25.35,4200.0,12.3806,12.3854,12.3806,12.3806,4200.0
2005-07-25 14:00:00,25.35,25.35,25.3,25.31,8400.0,12.3806,12.3806,12.3561,12.361,8400.0
2005-07-25 14:05:00,25.31,25.32,25.3,25.31,5400.0,12.361,12.3659,12.3561,12.361,5400.0
2005-07-25 14:10:00,25.31,25.31,25.3,25.31,700.0,12.361,12.361,12.3561,12.361,700.0
2005-07-25 14:15:00,25.31,25.34,25.3,25.32,9800.0,12.361,12.3757,12.3561,12.3659,9800.0
2005-07-25 14:20:00,25.33,25.33,25.32,25.32,1800.0,12.3708,12.3708,12.3659,12.3659,1800.0
2005-07-25 14:25:00,25.31,25.32,25.31,25.31,6000.0,12.361,12.3659,12.361,12.361,6000.0
2005-07-25 14:30:00,25.31,25.32,25.3,25.3,11700.0,12.361,12.3659,12.3561,12.3561,11700.0
2005-07-25 14:35:00,25.3,25.3,25.25,25.27,12300.0,12.3561,12.3561,12.3317,12.3415,12300.0
2005-07-25 14:40:00,25.27,25.28,25.25,25.26,8600.0,12.3415,12.3464,12.3317,12.3366,8600.0
2005-07-25 14:45:00,25.26,25.27,25.26,25.26,8200.0,12.3366,12.3415,12.3366,12.3366,8200.0
2005-07-25 14:50:00,25.26,25.26,25.25,25.25,12500.0,12.3366,12.3366,12.3317,12.3317,12500.0
2005-07-25 14:55:00,25.25,25.25,25.14,25.16,23800.0,12.3317,12.3317,12.278,12.2878,23800.0
2005-07-25 15:00:00,25.16,25.18,25.13,25.14,11600.0,12.2878,12.2975,12.2731,12.278,11600.0
2005-07-25 15:05:00,25.14,25.16,25.13,25.14,7500.0,12.278,12.2878,12.2731,12.278,7500.0
2005-07-25 15:10:00,25.15,25.15,25.14,25.14,4500.0,12.2829,12.2829,12.278,12.278,4500.0
2005-07-25 15:15:00,25.14,25.16,25.12,25.14,16300.0,12.278,12.2878,12.2682,12.278,16300.0
2005-07-25 15:20:00,25.14,25.16,25.14,25.15,16500.0,12.278,12.2878,12.278,12.2829,16500.0
2005-07-25 15:25:00,25.15,25.16,25.14,25.15,7400.0,12.2829,12.2878,12.278,12.2829,7400.0
2005-07-25 15:30:00,25.16,25.19,25.15,25.18,9900.0,12.2878,12.3024,12.2829,12.2975,9900.0
2005-07-25 15:35:00,25.18,25.23,25.17,25.23,8200.0,12.2975,12.3219,12.2926,12.3219,8200.0
2005-07-25 15:40:00,25.21,25.21,25.19,25.21,13800.0,12.3122,12.3122,12.3024,12.3122,13800.0
2005-07-25 15:45:00,25.21,25.23,25.2,25.23,10800.0,12.3122,12.3219,12.3073,12.3219,10800.0
2005-07-25 15:50:00,25.22,25.27,25.21,25.25,20400.0,12.3171,12.3415,12.3122,12.3317,20400.0
2005-07-25 15:55:00,25.25,25.28,25.19,25.21,20700.0,12.3317,12.3464,12.3024,12.3122,20700.0
2005-07-26 09:30:00,25.21,25.32,25.21,25.21,12900.0,12.3122,12.3659,12.3122,12.3122,12900.0
2005-07-26 09:35:00,25.23,25.23,25.18,25.23,2100.0,12.3219,12.3219,12.2975,12.3219,2100.0
2005-07-26 09:40:00,25.23,25.28,25.23,25.26,5300.0,12.3219,12.3464,12.3219,12.3366,5300.0
2005-07-26 09:45:00,25.25,25.27,25.23,25.27,1800.0,12.3317,12.3415,12.3219,12.3415,1800.0
2005-07-26 09:50:00,25.25,25.29,25.24,25.27,2600.0,12.3317,12.3512,12.3268,12.3415,2600.0
2005-07-26 09:55:00,25.29,25.29,25.25,25.25,2100.0,12.3512,12.3512,12.3317,12.3317,2100.0
2005-07-26 10:00:00,25.26,25.26,25.23,25.23,8200.0,12.3366,12.3366,12.3219,12.3219,8200.0
2005-07-26 10:05:00,25.25,25.26,25.24,25.26,4500.0,12.3317,12.3366,12.3268,12.3366,4500.0
2005-07-26 10:10:00,25.26,25.3,25.25,25.3,6500.0,12.3366,12.3561,12.3317,12.3561,6500.0
2005-07-26 10:15:00,25.29,25.38,25.29,25.38,4700.0,12.3512,12.3952,12.3512,12.3952,4700.0
2005-07-26 10:20:00,25.38,25.38,25.35,25.35,5000.0,12.3952,12.3952,12.3806,12.3806,5000.0
2005-07-26 10:25:00,25.34,25.38,25.34,25.35,3200.0,12.3757,12.3952,12.3757,12.3806,3200.0
2005-07-26 10:30:00,25.36,25.36,25.35,25.35,2100.0,12.3854,12.3854,12.3806,12.3806,2100.0
2005-07-26 10:35:00,25.35,25.37,25.35,25.36,2600.0,12.3806,12.3903,12.3806,12.3854,2600.0
2005-07-26 10:40:00,25.36,25.37,25.35,25.35,27000.0,12.3854,12.3903,12.3806,12.3806,27000.0
2005-07-26 10:45:00,25.35,25.35,25.32,25.33,1100.0,12.3806,12.3806,12.3659,12.3708,1100.0
2005-07-26 10:50:00,25.34,25.34,25.31,25.31,2200.0,12.3757,12.3757,12.361,12.361,2200.0
2005-07-26 10:55:00,25.31,25.32,25.3,25.32,3100.0,12.361,12.3659,12.3561,12.3659,3100.0
2005-07-26 11:00:00,25.32,25.33,25.3,25.33,31400.0,12.3659,12.3708,12.3561,12.3708,31400.0
2005-07-26 11:05:00,25.31,25.32,25.3,25.3,1300.0,12.361,12.3659,12.3561,12.3561,1300.0
2005-07-26 11:10:00,25.31,25.32,25.31,25.31,1400.0,12.361,12.3659,12.361,12.361,1400.0
2005-07-26 11:15:00,25.31,25.32,25.29,25.3,4600.0,12.361,12.3659,12.3512,12.3561,4600.0
2005-07-26 11:20:00,25.31,25.33,25.29,25.3,4800.0,12.361,12.3708,12.3512,12.3561,4800.0
2005-07-26 11:25:00,25.3,25.33,25.29,25.31,3100.0,12.3561,12.3708,12.3512,12.361,3100.0
2005-07-26 11:30:00,25.3,25.31,25.3,25.3,1500.0,12.3561,12.361,12.3561,12.3561,1500.0
2005-07-26 11:35:00,25.3,25.32,25.29,25.32,2500.0,12.3561,12.3659,12.3512,12.3659,2500.0
2005-07-26 11:40:00,25.32,25.34,25.32,25.32,4600.0,12.3659,12.3757,12.3659,12.3659,4600.0
2005-07-26 11:45:00,25.32,25.33,25.31,25.31,2000.0,12.3659,12.3708,12.361,12.361,2000.0
2005-07-26 11:50:00,25.33,25.33,25.31,25.32,5100.0,12.3708,12.3708,12.361,12.3659,5100.0
2005-07-26 11:55:00,25.32,25.37,25.32,25.34,7000.0,12.3659,12.3903,12.3659,12.3757,7000.0
2005-07-26 12:00:00,25.34,25.35,25.33,25.33,2900.0,12.3757,12.3806,12.3708,12.3708,2900.0
2005-07-26 12:05:00,25.33,25.33,25.3,25.32,2100.0,12.3708,12.3708,12.3561,12.3659,2100.0
2005-07-26 12:10:00,25.31,25.31,25.3,25.31,1100.0,12.361,12.361,12.3561,12.361,1100.0
2005-07-26 12:15:00,25.3,25.31,25.28,25.31,4900.0,12.3561,12.361,12.3464,12.361,4900.0
2005-07-26 12:20:00,25.31,25.31,25.27,25.27,2700.0,12.361,12.361,12.3415,12.3415,2700.0
2005-07-26 12:25:00,25.28,25.28,25.25,25.25,6900.0,12.3464,12.3464,12.3317,12.3317,6900.0
2005-07-26 12:30:00,25.25,25.28,25.25,25.27,26000.0,12.3317,12.3464,12.3317,12.3415,26000.0
2005-07-26 12:35:00,25.27,25.27,25.25,25.27,2600.0,12.3415,12.3415,12.3317,12.3415,2600.0
2005-07-26 12:40:00,25.27,25.27,25.27,25.27,200.0,12.3415,12.3415,12.3415,12.3415,200.0
2005-07-26 12:45:00,25.27,25.28,25.27,25.28,3500.0,12.3415,12.3464,12.3415,12.3464,3500.0
2005-07-26 12:50:00,25.27,25.28,25.27,25.27,700.0,12.3415,12.3464,12.3415,12.3415,700.0
2005-07-26 12:55:00,25.26,25.27,25.25,25.26,8900.0,12.3366,12.3415,12.3317,12.3366,8900.0
2005-07-26 13:00:00,25.27,25.29,25.27,25.29,2700.0,12.3415,12.3512,12.3415,12.3512,2700.0
2005-07-26 13:05:00,25.28,25.28,25.27,25.28,1400.0,12.3464,12.3464,12.3415,12.3464,1400.0
2005-07-26 13:10:00,25.28,25.3,25.25,25.25,4500.0,12.3464,12.3561,12.3317,12.3317,4500.0
2005-07-26 13:15:00,25.25,25.28,25.25,25.28,3200.0,12.3317,12.3464,12.3317,12.3464,3200.0
2005-07-26 13:20:00,25.28,25.28,25.23,25.24,5800.0,12.3464,12.3464,12.3219,12.3268,5800.0
2005-07-26 13:25:00,25.23,25.24,25.23,25.23,3500.0,12.3219,12.3268,12.3219,12.3219,3500.0
2005-07-26 13:30:00,25.23,25.24,25.2,25.2,4800.0,12.3219,12.3268,12.3073,12.3073,4800.0
2005-07-26 13:35:00,25.21,25.24,25.2,25.24,5300.0,12.3122,12.3268,12.3073,12.3268,5300.0
2005-07-26 13:40:00,25.24,25.26,25.22,25.26,6500.0,12.3268,12.3366,12.3171,12.3366,6500.0
2005-07-26 13:45:00,25.26,25.27,25.25,25.26,5300.0,12.3366,12.3415,12.3317,12.3366,5300.0
2005-07-26 13:50:00,25.25,25.27,25.25,25.25,8800.0,12.3317,12.3415,12.3317,12.3317,8800.0
2005-07-26 13:55:00,25.24,25.26,25.23,25.26,7200.0,12.3268,12.3366,12.3219,12.3366,7200.0
2005-07-26 14:00:00,25.26,25.28,25.25,25.27,10000.0,12.3366,12.3464,12.3317,12.3415,10000.0
2005-07-26 14:05:00,25.27,25.27,25.26,25.27,4800.0,12.3415,12.3415,12.3366,12.3415,4800.0
2005-07-26 14:10:00,25.26,25.27,25.23,25.24,30500.0,12.3366,12.3415,12.3219,12.3268,30500.0
2005-07-26 14:15:00,25.23,25.26,25.23,25.25,8000.0,12.3219,12.3366,12.3219,12.3317,8000.0
2005-07-26 14:20:00,25.25,25.26,25.25,25.25,6900.0,12.3317,12.3366,12.3317,12.3317,6900.0
2005-07-26 14:25:00,25.25,25.25,25.22,25.23,8100.0,12.3317,12.3317,12.3171,12.3219,8100.0
2005-07-26 14:30:00,25.23,25.25,25.23,25.24,7400.0,12.3219,12.3317,12.3219,12.3268,7400.0
2005-07-26 14:35:00,25.25,25.26,25.23,25.25,5600.0,12.3317,12.3366,12.3219,12.3317,5600.0
2005-07-26 14:40:00,25.26,25.31,25.26,25.28,12700.0,12.3366,12.361,12.3366,12.3464,12700.0
2005-07-26 14:45:00,25.29,25.34,25.28,25.34,13400.0,12.3512,12.3757,12.3464,12.3757,13400.0
2005-07-26 14:50:00,25.32,25.33,25.28,25.28,9500.0,12.3659,12.3708,12.3464,12.3464,9500.0
2005-07-26 14:55:00,25.28,25.3,25.27,25.28,13200.0,12.3464,12.3561,12.3415,12.3464,13200.0
2005-07-26 15:00:00,25.27,25.28,25.24,25.25,6900.0,12.3415,12.3464,12.3268,12.3317,6900.0
2005-07-26 15:05:00,25.25,25.26,25.24,25.24,11200.0,12.3317,12.3366,12.3268,12.3268,11200.0
2005-07-26 15:10:00,25.25,25.26,25.25,25.26,4900.0,12.3317,12.3366,12.3317,12.3366,4900.0
2005-07-26 15:15:00,25.25,25.26,25.25,25.25,13200.0,12.3317,12.3366,12.3317,12.3317,13200.0
2005-07-26 15:20:00,25.26,25.26,25.25,25.26,28200.0,12.3366,12.3366,12.3317,12.3366,28200.0
2005-07-26 15:25:00,25.26,25.26,25.25,25.25,8000.0,12.3366,12.3366,12.3317,12.3317,8000.0
2005-07-26 15:30:00,25.25,25.26,25.17,25.22,35400.0,12.3317,12.3366,12.2926,12.3171,35400.0
2005-07-26 15:35:00,25.23,25.25,25.22,25.23,11000.0,12.3219,12.3317,12.3171,12.3219,11000.0
2005-07-26 15:40:00,25.24,25.24,25.2,25.21,16800.0,12.3268,12.3268,12.3073,12.3122,16800.0
2005-07-26 15:45:00,25.21,25.24,25.21,25.23,22600.0,12.3122,12.3268,12.3122,12.3219,22600.0
2005-07-26 15:50:00,25.23,25.24,25.21,25.24,25400.0,12.3219,12.3268,12.3122,12.3268,25400.0
2005-07-26 15:55:00,25.23,25.24,25.21,25.21,17200.0,12.3219,12.3268,12.3122,12.3122,17200.0
2005-07-27 09:30:00,25.32,25.4,25.25,25.25,13500.0,12.3659,12.405,12.3317,12.3317,13500.0
2005-07-27 09:35:00,25.25,25.26,25.21,25.23,3400.0,12.3317,12.3366,12.3122,12.3219,3400.0
2005-07-27 09:40:00,25.24,25.25,25.22,25.25,12100.0,12.3268,12.3317,12.3171,12.3317,12100.0
2005-07-27 09:45:00,25.27,25.27,25.18,25.19,11300.0,12.3415,12.3415,12.2975,12.3024,11300.0
2005-07-27 09:50:00,25.17,25.19,25.17,25.19,1200.0,12.2926,12.3024,12.2926,12.3024,1200.0
2005-07-27 09:55:00,25.18,25.18,25.15,25.18,3500.0,12.2975,12.2975,12.2829,12.2975,3500.0
2005-07-27 10:00:00,25.18,25.19,25.12,25.12,6200.0,12.2975,12.3024,12.2682,12.2682,6200.0
2005-07-27 10:05:00,25.12,25.17,25.12,25.16,2100.0,12.2682,12.2926,12.2682,12.2878,2100.0
2005-07-27 10:10:00,25.16,25.18,25.15,25.15,2000.0,12.2878,12.2975,12.2829,12.2829,2000.0
2005-07-27 10:15:00,25.15,25.18,25.15,25.15,4200.0,12.2829,12.2975,12.2829,12.2829,4200.0
2005-07-27 10:20:00,25.16,25.19,25.16,25.17,600.0,12.2878,12.3024,12.2878,12.2926,600.0
2005-07-27 10:25:00,25.17,25.18,25.14,25.15,5500.0,12.2926,12.2975,12.278,12.2829,5500.0
2005-07-27 10:30:00,25.15,25.16,25.15,25.15,1700.0,12.2829,12.2878,12.2829,12.2829,1700.0
2005-07-27 10:35:00,25.14,25.18,25.05,25.17,27400.0,12.278,12.2975,12.234,12.2926,27400.0
2005-07-27 10:40:00,25.17,25.18,25.14,25.17,2700.0,12.2926,12.2975,12.278,12.2926,2700.0
2005-07-27 10:45:00,25.16,25.16,25.13,25.13,2900.0,12.2878,12.2878,12.2731,12.2731,2900.0
2005-07-27 10:50:00,25.13,25.17,25.13,25.15,6300.0,12.2731,12.2926,12.2731,12.2829,6300.0
2005-07-27 10:55:00,25.13,25.14,25.11,25.11,3200.0,12.2731,12.278,12.2633,12.2633,3200.0
2005-07-27 11:00:00,25.11,25.15,25.11,25.13,11000.0,12.2633,12.2829,12.2633,12.2731,11000.0
2005-07-27 11:05:00,25.15,25.15,25.12,25.14,7500.0,12.2829,12.2829,12.2682,12.278,7500.0
2005-07-27 11:10:00,25.14,25.15,25.12,25.13,5000.0,12.278,12.2829,12.2682,12.2731,5000.0
2005-07-27 11:15:00,25.13,25.14,25.12,25.13,2700.0,12.2731,12.278,12.2682,12.2731,2700.0
2005-07-27 11:20:00,25.13,25.15,25.12,25.14,2600.0,12.2731,12.2829,12.2682,12.278,2600.0
2005-07-27 11:25:00,25.14,25.14,25.12,25.12,2300.0,12.278,12.278,12.2682,12.2682,2300.0
2005-07-27 11:30:00,25.13,25.13,25.12,25.12,3200.0,12.2731,12.2731,12.2682,12.2682,3200.0
2005-07-27 11:35:00,25.13,25.13,25.12,25.13,1400.0,12.2731,12.2731,12.2682,12.2731,1400.0
2005-07-27 11:40:00,25.12,25.12,25.12,25.12,900.0,12.2682,12.2682,12.2682,12.2682,900.0
2005-07-27 11:45:00,25.12,25.12,25.12,25.12,5100.0,12.2682,12.2682,12.2682,12.2682,5100.0
2005-07-27 11:50:00,25.12,25.13,25.12,25.12,5100.0,12.2682,12.2731,12.2682,12.2682,5100.0
2005-07-27 11:55:00,25.12,25.12,25.12,25.12,200.0,12.2682,12.2682,12.2682,12.2682,200.0
2005-07-27 12:00:00,25.13,25.17,25.13,25.15,6600.0,12.2731,12.2926,12.2731,12.2829,6600.0
2005-07-27 12:05:00,25.15,25.18,25.15,25.16,9500.0,12.2829,12.2975,12.2829,12.2878,9500.0
2005-07-27 12:10:00,25.16,25.18,25.15,25.15,2400.0,12.2878,12.2975,12.2829,12.2829,2400.0
2005-07-27 12:15:00,25.17,25.19,25.15,25.15,5400.0,12.2926,12.3024,12.2829,12.2829,5400.0
2005-07-27 12:20:00,25.16,25.16,25.15,25.15,700.0,12.2878,12.2878,12.2829,12.2829,700.0
2005-07-27 12:25:00,25.15,25.16,25.15,25.15,4000.0,12.2829,12.2878,12.2829,12.2829,4000.0
2005-07-27 12:30:00,25.15,25.15,25.15,25.15,5600.0,12.2829,12.2829,12.2829,12.2829,5600.0
2005-07-27 12:35:00,25.16,25.16,25.15,25.15,11200.0,12.2878,12.2878,12.2829,12.2829,11200.0
2005-07-27 12:40:00,25.15,25.16,25.15,25.15,1600.0,12.2829,12.2878,12.2829,12.2829,1600.0
2005-07-27 12:45:00,25.16,25.16,25.15,25.15,1100.0,12.2878,12.2878,12.2829,12.2829,1100.0
2005-07-27 12:50:00,25.15,25.18,25.15,25.17,5400.0,12.2829,12.2975,12.2829,12.2926,5400.0
2005-07-27 12:55:00,25.17,25.17,25.16,25.17,11500.0,12.2926,12.2926,12.2878,12.2926,11500.0
2005-07-27 13:00:00,25.17,25.17,25.15,25.16,13300.0,12.2926,12.2926,12.2829,12.2878,13300.0
2005-07-27 13:05:00,25.15,25.15,25.15,25.15,7900.0,12.2829,12.2829,12.2829,12.2829,7900.0
2005-07-27 13:10:00,25.16,25.16,25.15,25.15,4600.0,12.2878,12.2878,12.2829,12.2829,4600.0
2005-07-27 13:15:00,25.15,25.16,25.15,25.15,3000.0,12.2829,12.2878,12.2829,12.2829,3000.0
2005-07-27 13:20:00,25.16,25.19,25.15,25.19,8000.0,12.2878,12.3024,12.2829,12.3024,8000.0
2005-07-27 13:25:00,25.18,25.19,25.17,25.17,9500.0,12.2975,12.3024,12.2926,12.2926,9500.0
2005-07-27 13:30:00,25.18,25.2,25.17,25.2,9300.0,12.2975,12.3073,12.2926,12.3073,9300.0
2005-07-27 13:35:00,25.19,25.2,25.15,25.15,11700.0,12.3024,12.3073,12.2829,12.2829,11700.0
2005-07-27 13:40:00,25.15,25.16,25.15,25.15,1400.0,12.2829,12.2878,12.2829,12.2829,1400.0
2005-07-27 13:45:00,25.15,25.17,25.15,25.15,7400.0,12.2829,12.2926,12.2829,12.2829,7400.0
2005-07-27 13:50:00,25.15,25.16,25.15,25.15,1100.0,12.2829,12.2878,12.2829,12.2829,1100.0
2005-07-27 13:55:00,25.15,25.16,25.15,25.16,1900.0,12.2829,12.2878,12.2829,12.2878,1900.0
2005-07-27 14:00:00,25.16,25.18,25.12,25.17,8100.0,12.2878,12.2975,12.2682,12.2926,8100.0
2005-07-27 14:05:00,25.17,25.17,25.12,25.12,5900.0,12.2926,12.2926,12.2682,12.2682,5900.0
2005-07-27 14:10:00,25.12,25.16,25.12,25.13,9100.0,12.2682,12.2878,12.2682,12.2731,9100.0
2005-07-27 14:15:00,25.12,25.18,25.11,25.17,8900.0,12.2682,12.2975,12.2633,12.2926,8900.0
2005-07-27 14:20:00,25.17,25.19,25.16,25.16,4000.0,12.2926,12.3024,12.2878,12.2878,4000.0
2005-07-27 14:25:00,25.16,25.16,25.14,25.14,2500.0,12.2878,12.2878,12.278,12.278,2500.0
2005-07-27 14:30:00,25.15,25.16,25.15,25.15,3600.0,12.2829,12.2878,12.2829,12.2829,3600.0
2005-07-27 14:35:00,25.16,25.16,25.15,25.16,3600.0,12.2878,12.2878,12.2829,12.2878,3600.0
2005-07-27 14:40:00,25.15,25.17,25.15,25.15,4200.0,12.2829,12.2926,12.2829,12.2829,4200.0
2005-07-27 14:45:00,25.16,25.16,25.15,25.15,3500.0,12.2878,12.2878,12.2829,12.2829,3500.0
2005-07-27 14:50:00,25.15,25.17,25.15,25.17,3600.0,12.2829,12.2926,12.2829,12.2926,3600.0
2005-07-27 14:55:00,25.16,25.19,25.16,25.17,4700.0,12.2878,12.3024,12.2878,12.2926,4700.0
2005-07-27 15:00:00,25.17,25.17,25.17,25.17,5000.0,12.2926,12.2926,12.2926,12.2926,5000.0
2005-07-27 15:05:00,25.17,25.18,25.17,25.17,7900.0,12.2926,12.2975,12.2926,12.2926,7900.0
2005-07-27 15:10:00,25.17,25.17,25.15,25.15,19100.0,12.2926,12.2926,12.2829,12.2829,19100.0
2005-07-27 15:15:00,25.15,25.16,25.13,25.14,23000.0,12.2829,12.2878,12.2731,12.278,23000.0
2005-07-27 15:20:00,25.14,25.15,25.13,25.13,13600.0,12.278,12.2829,12.2731,12.2731,13600.0
2005-07-27 15:25:00,25.15,25.15,25.13,25.14,9800.0,12.2829,12.2829,12.2731,12.278,9800.0
2005-07-27 15:30:00,25.14,25.15,25.13,25.14,14500.0,12.278,12.2829,12.2731,12.278,14500.0
2005-07-27 15:35:00,25.14,25.14,25.13,25.13,3300.0,12.278,12.278,12.2731,12.2731,3300.0
2005-07-27 15:40:00,25.13,25.14,25.13,25.13,3200.0,12.2731,12.278,12.2731,12.2731,3200.0
2005-07-27 15:45:00,25.14,25.14,25.13,25.13,12500.0,12.278,12.278,12.2731,12.2731,12500.0
2005-07-27 15:50:00,25.13,25.13,25.11,25.11,18700.0,12.2731,12.2731,12.2633,12.2633,18700.0
2005-07-27 15:55:00,25.12,25.12,25.08,25.08,23000.0,12.2682,12.2682,12.2487,12.2487,23000.0
2005-07-28 09:30:00,25.05,25.19,25.04,25.12,24500.0,12.234,12.3024,12.2292,12.2682,24500.0
2005-07-28 09:35:00,25.12,25.14,25.11,25.12,2300.0,12.2682,12.278,12.2633,12.2682,2300.0
2005-07-28 09:40:00,25.11,25.19,25.11,25.18,3600.0,12.2633,12.3024,12.2633,12.2975,3600.0
2005-07-28 09:45:00,25.18,25.18,25.16,25.16,3600.0,12.2975,12.2975,12.2878,12.2878,3600.0
2005-07-28 09:50:00,25.16,25.17,25.15,25.17,4400.0,12.2878,12.2926,12.2829,12.2926,4400.0
2005-07-28 09:55:00,25.15,25.19,25.15,25.18,2000.0,12.2829,12.3024,12.2829,12.2975,2000.0
2005-07-28 10:00:00,25.19,25.19,25.16,25.17,3000.0,12.3024,12.3024,12.2878,12.2926,3000.0
2005-07-28 10:05:00,25.17,25.18,25.16,25.16,7200.0,12.2926,12.2975,12.2878,12.2878,7200.0
2005-07-28 10:10:00,25.16,25.16,25.15,25.15,1300.0,12.2878,12.2878,12.2829,12.2829,1300.0
2005-07-28 10:15:00,25.15,25.15,25.15,25.15,2500.0,12.2829,12.2829,12.2829,12.2829,2500.0
2005-07-28 10:20:00,25.16,25.16,25.1,25.11,4200.0,12.2878,12.2878,12.2585,12.2633,4200.0
2005-07-28 10:25:00,25.12,25.13,25.12,25.12,2000.0,12.2682,12.2731,12.2682,12.2682,2000.0
2005-07-28 10:30:00,25.12,25.16,25.12,25.15,4500.0,12.2682,12.2878,12.2682,12.2829,4500.0
2005-07-28 10:35:00,25.15,25.17,25.15,25.17,5900.0,12.2829,12.2926,12.2829,12.2926,5900.0
2005-07-28 10:40:00,25.17,25.2,25.17,25.2,4200.0,12.2926,12.3073,12.2926,12.3073,4200.0
2005-07-28 10:45:00,25.2,25.22,25.2,25.2,5400.0,12.3073,12.3171,12.3073,12.3073,5400.0
2005-07-28 10:50:00,25.2,25.22,25.2,25.21,1300.0,12.3073,12.3171,12.3073,12.3122,1300.0
2005-07-28 10:55:00,25.2,25.21,25.2,25.21,3700.0,12.3073,12.3122,12.3073,12.3122,3700.0
2005-07-28 11:00:00,25.2,25.23,25.2,25.2,7400.0,12.3073,12.3219,12.3073,12.3073,7400.0
2005-07-28 11:05:00,25.2,25.21,25.19,25.2,2200.0,12.3073,12.3122,12.3024,12.3073,2200.0
2005-07-28 11:10:00,25.19,25.19,25.17,25.19,2300.0,12.3024,12.3024,12.2926,12.3024,2300.0
2005-07-28 11:15:00,25.19,25.24,25.19,25.21,3300.0,12.3024,12.3268,12.3024,12.3122,3300.0
2005-07-28 11:20:00,25.21,25.22,25.19,25.19,3900.0,12.3122,12.3171,12.3024,12.3024,3900.0
2005-07-28 11:25:00,25.18,25.18,25.17,25.17,2100.0,12.2975,12.2975,12.2926,12.2926,2100.0
2005-07-28 11:30:00,25.17,25.23,25.16,25.23,9600.0,12.2926,12.3219,12.2878,12.3219,9600.0
2005-07-28 11:35:00,25.24,25.24,25.2,25.22,6400.0,12.3268,12.3268,12.3073,12.3171,6400.0
2005-07-28 11:40:00,25.23,25.26,25.21,25.26,7800.0,12.3219,12.3366,12.3122,12.3366,7800.0
2005-07-28 11:45:00,25.27,25.27,25.25,25.25,1500.0,12.3415,12.3415,12.3317,12.3317,1500.0
2005-07-28 11:50:00,25.24,25.25,25.23,25.24,3800.0,12.3268,12.3317,12.3219,12.3268,3800.0
2005-07-28 11:55:00,25.25,25.25,25.21,25.22,4800.0,12.3317,12.3317,12.3122,12.3171,4800.0
2005-07-28 12:00:00,25.23,25.25,25.23,25.23,2300.0,12.3219,12.3317,12.3219,12.3219,2300.0
2005-07-28 12:05:00,25.23,25.23,25.22,25.22,5700.0,12.3219,12.3219,12.3171,12.3171,5700.0
2005-07-28 12:10:00,25.24,25.24,25.2,25.21,16200.0,12.3268,12.3268,12.3073,12.3122,16200.0
2005-07-28 12:15:00,25.21,25.24,25.21,25.23,3200.0,12.3122,12.3268,12.3122,12.3219,3200.0
2005-07-28 12:20:00,25.22,25.23,25.22,25.22,1200.0,12.3171,12.3219,12.3171,12.3171,1200.0
2005-07-28 12:25:00,25.22,25.23,25.22,25.23,200.0,12.3171,12.3219,12.3171,12.3219,200.0
2005-07-28 12:30:00,25.22,25.23,25.22,25.22,3100.0,12.3171,12.3219,12.3171,12.3171,3100.0
2005-07-28 12:35:00,25.23,25.23,25.22,25.23,1400.0,12.3219,12.3219,12.3171,12.3219,1400.0
2005-07-28 12:40:00,25.23,25.23,25.22,25.22,1300.0,12.3219,12.3219,12.3171,12.3171,1300.0
2005-07-28 12:45:00,25.22,25.23,25.22,25.22,5000.0,12.3171,12.3219,12.3171,12.3171,5000.0
2005-07-28 12:50:00,25.23,25.23,25.22,25.22,1100.0,12.3219,12.3219,12.3171,12.3171,1100.0
2005-07-28 12:55:00,25.21,25.21,25.21,25.21,700.0,12.3122,12.3122,12.3122,12.3122,700.0
2005-07-28 13:00:00,25.2,25.22,25.2,25.22,400.0,12.3073,12.3171,12.3073,12.3171,400.0
2005-07-28 13:05:00,25.22,25.24,25.22,25.24,1900.0,12.3171,12.3268,12.3171,12.3268,1900.0
2005-07-28 13:10:00,25.24,25.24,25.22,25.24,1400.0,12.3268,12.3268,12.3171,12.3268,1400.0
2005-07-28 13:15:00,25.24,25.27,25.24,25.25,10300.0,12.3268,12.3415,12.3268,12.3317,10300.0
2005-07-28 13:20:00,25.25,25.26,25.25,25.25,1600.0,12.3317,12.3366,12.3317,12.3317,1600.0
2005-07-28 13:25:00,25.25,25.27,25.25,25.26,3400.0,12.3317,12.3415,12.3317,12.3366,3400.0
2005-07-28 13:30:00,25.27,25.27,25.25,25.26,4300.0,12.3415,12.3415,12.3317,12.3366,4300.0
2005-07-28 13:35:00,25.27,25.29,25.26,25.29,5700.0,12.3415,12.3512,12.3366,12.3512,5700.0
2005-07-28 13:40:00,25.29,25.29,25.28,25.29,2100.0,12.3512,12.3512,12.3464,12.3512,2100.0
2005-07-28 13:45:00,25.28,25.29,25.28,25.28,2200.0,12.3464,12.3512,12.3464,12.3464,2200.0
2005-07-28 13:50:00,25.29,25.29,25.28,25.29,6000.0,12.3512,12.3512,12.3464,12.3512,6000.0
2005-07-28 13:55:00,25.28,25.29,25.28,25.29,6200.0,12.3464,12.3512,12.3464,12.3512,6200.0
2005-07-28 14:00:00,25.29,25.29,25.28,25.29,7100.0,12.3512,12.3512,12.3464,12.3512,7100.0
2005-07-28 14:05:00,25.28,25.29,25.28,25.28,5700.0,12.3464,12.3512,12.3464,12.3464,5700.0
2005-07-28 14:10:00,25.29,25.29,25.28,25.29,2600.0,12.3512,12.3512,12.3464,12.3512,2600.0
2005-07-28 14:15:00,25.28,25.28,25.27,25.28,4700.0,12.3464,12.3464,12.3415,12.3464,4700.0
2005-07-28 14:20:00,25.27,25.28,25.27,25.28,3600.0,12.3415,12.3464,12.3415,12.3464,3600.0
2005-07-28 14:25:00,25.28,25.28,25.27,25.27,4500.0,12.3464,12.3464,12.3415,12.3415,4500.0
2005-07-28 14:30:00,25.28,25.31,25.27,25.3,15500.0,12.3464,12.361,12.3415,12.3561,15500.0
2005-07-28 14:35:00,25.29,25.32,25.29,25.31,26300.0,12.3512,12.3659,12.3512,12.361,26300.0
2005-07-28 14:40:00,25.3,25.31,25.29,25.29,10000.0,12.3561,12.361,12.3512,12.3512,10000.0
2005-07-28 14:45:00,25.3,25.3,25.29,25.3,5200.0,12.3561,12.3561,12.3512,12.3561,5200.0
2005-07-28 14:50:00,25.29,25.32,25.29,25.31,21800.0,12.3512,12.3659,12.3512,12.361,21800.0
2005-07-28 14:55:00,25.3,25.31,25.29,25.31,18200.0,12.3561,12.361,12.3512,12.361,18200.0
2005-07-28 15:00:00,25.3,25.31,25.29,25.29,6900.0,12.3561,12.361,12.3512,12.3512,6900.0
2005-07-28 15:05:00,25.29,25.3,25.29,25.29,10700.0,12.3512,12.3561,12.3512,12.3512,10700.0
2005-07-28 15:10:00,25.29,25.3,25.27,25.28,24400.0,12.3512,12.3561,12.3415,12.3464,24400.0
2005-07-28 15:15:00,25.28,25.28,25.28,25.28,2000.0,12.3464,12.3464,12.3464,12.3464,2000.0
2005-07-28 15:20:00,25.28,25.3,25.28,25.29,6800.0,12.3464,12.3561,12.3464,12.3512,6800.0
2005-07-28 15:25:00,25.28,25.29,25.28,25.29,3400.0,12.3464,12.3512,12.3464,12.3512,3400.0
2005-07-28 15:30:00,25.29,25.3,25.28,25.28,7300.0,12.3512,12.3561,12.3464,12.3464,7300.0
2005-07-28 15:35:00,25.28,25.28,25.27,25.27,16800.0,12.3464,12.3464,12.3415,12.3415,16800.0
2005-07-28 15:40:00,25.27,25.27,25.19,25.26,16200.0,12.3415,12.3415,12.3024,12.3366,16200.0
2005-07-28 15:45:00,25.26,25.27,25.26,25.27,5500.0,12.3366,12.3415,12.3366,12.3415,5500.0
2005-07-28 15:50:00,25.27,25.29,25.27,25.29,9500.0,12.3415,12.3512,12.3415,12.3512,9500.0
2005-07-28 15:55:00,25.29,25.29,25.27,25.29,10900.0,12.3512,12.3512,12.3415,12.3512,10900.0
2005-07-29 09:30:00,25.25,25.34,25.16,25.26,20100.0,12.3317,12.3757,12.2878,12.3366,20100.0
2005-07-29 09:35:00,25.28,25.28,25.17,25.23,6000.0,12.3464,12.3464,12.2926,12.3219,6000.0
2005-07-29 09:40:00,25.24,25.27,25.23,25.23,3600.0,12.3268,12.3415,12.3219,12.3219,3600.0
2005-07-29 09:45:00,25.23,25.25,25.2,25.2,4300.0,12.3219,12.3317,12.3073,12.3073,4300.0
2005-07-29 09:50:00,25.2,25.22,25.17,25.22,3000.0,12.3073,12.3171,12.2926,12.3171,3000.0
2005-07-29 09:55:00,25.2,25.21,25.18,25.18,3300.0,12.3073,12.3122,12.2975,12.2975,3300.0
2005-07-29 10:00:00,25.2,25.22,25.16,25.16,4100.0,12.3073,12.3171,12.2878,12.2878,4100.0
2005-07-29 10:05:00,25.16,25.17,25.14,25.15,2600.0,12.2878,12.2926,12.278,12.2829,2600.0
2005-07-29 10:10:00,25.15,25.15,25.15,25.15,900.0,12.2829,12.2829,12.2829,12.2829,900.0
2005-07-29 10:15:00,25.14,25.14,25.08,25.13,12400.0,12.278,12.278,12.2487,12.2731,12400.0
2005-07-29 10:20:00,25.13,25.14,25.11,25.11,3600.0,12.2731,12.278,12.2633,12.2633,3600.0
2005-07-29 10:25:00,25.11,25.11,25.05,25.05,4600.0,12.2633,12.2633,12.234,12.234,4600.0
2005-07-29 10:30:00,25.06,25.06,25.02,25.04,6300.0,12.2389,12.2389,12.2194,12.2292,6300.0
2005-07-29 10:35:00,25.03,25.11,25.03,25.11,6200.0,12.2243,12.2633,12.2243,12.2633,6200.0
2005-07-29 10:40:00,25.11,25.11,25.02,25.06,9400.0,12.2633,12.2633,12.2194,12.2389,9400.0
2005-07-29 10:45:00,25.04,25.08,25.03,25.06,5300.0,12.2292,12.2487,12.2243,12.2389,5300.0
2005-07-29 10:50:00,25.05,25.06,25.02,25.05,9700.0,12.234,12.2389,12.2194,12.234,9700.0
2005-07-29 10:55:00,25.06,25.06,24.97,24.97,21400.0,12.2389,12.2389,12.195,12.195,21400.0
2005-07-29 11:00:00,24.97,25.0,24.97,24.97,22900.0,12.195,12.2096,12.195,12.195,22900.0
2005-07-29 11:05:00,24.97,24.98,24.96,24.98,3200.0,12.195,12.1998,12.1901,12.1998,3200.0
2005-07-29 11:10:00,24.98,24.98,24.97,24.98,3500.0,12.1998,12.1998,12.195,12.1998,3500.0
2005-07-29 11:15:00,24.98,24.99,24.97,24.99,2500.0,12.1998,12.2047,12.195,12.2047,2500.0
2005-07-29 11:20:00,24.98,24.99,24.96,24.99,14000.0,12.1998,12.2047,12.1901,12.2047,14000.0
2005-07-29 11:25:00,24.99,24.99,24.98,24.99,600.0,12.2047,12.2047,12.1998,12.2047,600.0
2005-07-29 11:30:00,24.98,24.99,24.98,24.98,2200.0,12.1998,12.2047,12.1998,12.1998,2200.0
2005-07-29 11:35:00,24.98,24.99,24.96,24.97,2700.0,12.1998,12.2047,12.1901,12.195,2700.0
2005-07-29 11:40:00,24.98,24.99,24.96,24.99,5500.0,12.1998,12.2047,12.1901,12.2047,5500.0
2005-07-29 11:45:00,24.98,24.98,24.96,24.97,4700.0,12.1998,12.1998,12.1901,12.195,4700.0
2005-07-29 11:50:00,24.95,24.96,24.95,24.96,2800.0,12.1852,12.1901,12.1852,12.1901,2800.0
2005-07-29 11:55:00,24.95,24.97,24.95,24.97,2700.0,12.1852,12.195,12.1852,12.195,2700.0
2005-07-29 12:00:00,24.97,24.97,24.96,24.97,1000.0,12.195,12.195,12.1901,12.195,1000.0
2005-07-29 12:05:00,24.97,24.98,24.96,24.98,2000.0,12.195,12.1998,12.1901,12.1998,2000.0
2005-07-29 12:10:00,24.96,24.97,24.94,24.95,4000.0,12.1901,12.195,12.1803,12.1852,4000.0
2005-07-29 12:15:00,24.96,24.98,24.95,24.98,4200.0,12.1901,12.1998,12.1852,12.1998,4200.0
2005-07-29 12:20:00,24.96,24.96,24.94,24.94,1200.0,12.1901,12.1901,12.1803,12.1803,1200.0
2005-07-29 12:25:00,24.94,24.95,24.94,24.94,1800.0,12.1803,12.1852,12.1803,12.1803,1800.0
2005-07-29 12:30:00,24.95,24.95,24.93,24.94,3300.0,12.1852,12.1852,12.1754,12.1803,3300.0
2005-07-29 12:35:00,24.94,24.95,24.94,24.95,4200.0,12.1803,12.1852,12.1803,12.1852,4200.0
2005-07-29 12:40:00,24.96,25.0,24.96,25.0,1100.0,12.1901,12.2096,12.1901,12.2096,1100.0
2005-07-29 12:45:00,24.99,24.99,24.97,24.97,2600.0,12.2047,12.2047,12.195,12.195,2600.0
2005-07-29 12:50:00,24.97,24.97,24.97,24.97,500.0,12.195,12.195,12.195,12.195,500.0
2005-07-29 12:55:00,24.96,24.97,24.9,24.94,11300.0,12.1901,12.195,12.1608,12.1803,11300.0
2005-07-29 13:00:00,24.95,24.98,24.95,24.97,8900.0,12.1852,12.1998,12.1852,12.195,8900.0
2005-07-29 13:05:00,24.96,24.97,24.95,24.95,3700.0,12.1901,12.195,12.1852,12.1852,3700.0
2005-07-29 13:10:00,24.95,24.97,24.94,24.97,3900.0,12.1852,12.195,12.1803,12.195,3900.0
2005-07-29 13:15:00,24.98,25.0,24.97,24.99,3400.0,12.1998,12.2096,12.195,12.2047,3400.0
2005-07-29 13:20:00,24.99,24.99,24.98,24.98,6300.0,12.2047,12.2047,12.1998,12.1998,6300.0
2005-07-29 13:25:00,24.97,24.97,24.94,24.95,4100.0,12.195,12.195,12.1803,12.1852,4100.0
2005-07-29 13:30:00,24.96,24.97,24.96,24.96,1600.0,12.1901,12.195,12.1901,12.1901,1600.0
2005-07-29 13:35:00,24.95,24.96,24.91,24.91,6400.0,12.1852,12.1901,12.1657,12.1657,6400.0
2005-07-29 13:40:00,24.92,24.92,24.9,24.91,5800.0,12.1705,12.1705,12.1608,12.1657,5800.0
2005-07-29 13:45:00,24.93,24.93,24.9,24.9,20700.0,12.1754,12.1754,12.1608,12.1608,20700.0
2005-07-29 13:50:00,24.91,24.91,24.89,24.91,4900.0,12.1657,12.1657,12.1559,12.1657,4900.0
2005-07-29 13:55:00,24.9,24.95,24.9,24.94,4500.0,12.1608,12.1852,12.1608,12.1803,4500.0
2005-07-29 14:00:00,24.95,24.96,24.92,24.93,8500.0,12.1852,12.1901,12.1705,12.1754,8500.0
2005-07-29 14:05:00,24.94,24.97,24.92,24.97,5600.0,12.1803,12.195,12.1705,12.195,5600.0
2005-07-29 14:10:00,24.95,24.96,24.94,24.95,3400.0,12.1852,12.1901,12.1803,12.1852,3400.0
2005-07-29 14:15:00,24.95,24.96,24.94,24.94,6200.0,12.1852,12.1901,12.1803,12.1803,6200.0
2005-07-29 14:20:00,24.95,24.95,24.95,24.95,3200.0,12.1852,12.1852,12.1852,12.1852,3200.0
2005-07-29 14:25:00,24.95,24.96,24.94,24.96,1300.0,12.1852,12.1901,12.1803,12.1901,1300.0
2005-07-29 14:30:00,24.96,24.97,24.95,24.97,2900.0,12.1901,12.195,12.1852,12.195,2900.0
2005-07-29 14:35:00,24.96,24.97,24.96,24.97,1500.0,12.1901,12.195,12.1901,12.195,1500.0
2005-07-29 14:40:00,24.96,24.97,24.95,24.96,4100.0,12.1901,12.195,12.1852,12.1901,4100.0
2005-07-29 14:45:00,24.96,24.97,24.94,24.95,9200.0,12.1901,12.195,12.1803,12.1852,9200.0
2005-07-29 14:50:00,24.96,24.97,24.95,24.95,10400.0,12.1901,12.195,12.1852,12.1852,10400.0
2005-07-29 14:55:00,24.95,24.96,24.94,24.95,9500.0,12.1852,12.1901,12.1803,12.1852,9500.0
2005-07-29 15:00:00,24.95,24.98,24.91,24.91,15200.0,12.1852,12.1998,12.1657,12.1657,15200.0
2005-07-29 15:05:00,24.91,24.95,24.91,24.94,7000.0,12.1657,12.1852,12.1657,12.1803,7000.0
2005-07-29 15:10:00,24.93,24.95,24.92,24.94,5300.0,12.1754,12.1852,12.1705,12.1803,5300.0
2005-07-29 15:15:00,24.95,24.95,24.9,24.92,13500.0,12.1852,12.1852,12.1608,12.1705,13500.0
2005-07-29 15:20:00,24.91,24.93,24.91,24.92,6300.0,12.1657,12.1754,12.1657,12.1705,6300.0
2005-07-29 15:25:00,24.92,24.93,24.91,24.92,8800.0,12.1705,12.1754,12.1657,12.1705,8800.0
2005-07-29 15:30:00,24.92,24.92,24.85,24.88,17500.0,12.1705,12.1705,12.1364,12.151,17500.0
2005-07-29 15:35:00,24.89,24.92,24.89,24.9,16000.0,12.1559,12.1705,12.1559,12.1608,16000.0
2005-07-29 15:40:00,24.89,24.94,24.89,24.9,23100.0,12.1559,12.1803,12.1559,12.1608,23100.0
2005-07-29 15:45:00,24.88,24.94,24.88,24.89,31100.0,12.151,12.1803,12.151,12.1559,31100.0
2005-07-29 15:50:00,24.9,24.96,24.89,24.93,32100.0,12.1608,12.1901,12.1559,12.1754,32100.0
2005-07-29 15:55:00,24.94,24.95,24.88,24.93,35400.0,12.1803,12.1852,12.151,12.1754,35400.0
2005-08-01 09:30:00,24.87,25.05,24.87,25.05,15000.0,12.1461,12.234,12.1461,12.234,15000.0
2005-08-01 09:35:00,25.05,25.08,24.96,25.05,6800.0,12.234,12.2487,12.1901,12.234,6800.0
2005-08-01 09:40:00,25.05,25.06,24.98,25.0,14700.0,12.234,12.2389,12.1998,12.2096,14700.0
2005-08-01 09:45:00,24.99,25.08,24.99,25.02,4800.0,12.2047,12.2487,12.2047,12.2194,4800.0
2005-08-01 09:50:00,25.04,25.05,24.99,25.0,8800.0,12.2292,12.234,12.2047,12.2096,8800.0
2005-08-01 09:55:00,25.0,25.02,24.99,25.0,9200.0,12.2096,12.2194,12.2047,12.2096,9200.0
2005-08-01 10:00:00,25.0,25.02,24.99,25.01,7200.0,12.2096,12.2194,12.2047,12.2145,7200.0
2005-08-01 10:05:00,25.01,25.02,25.01,25.02,8200.0,12.2145,12.2194,12.2145,12.2194,8200.0
2005-08-01 10:10:00,25.02,25.02,24.97,24.98,8400.0,12.2194,12.2194,12.195,12.1998,8400.0
2005-08-01 10:15:00,24.98,25.01,24.97,25.01,6200.0,12.1998,12.2145,12.195,12.2145,6200.0
2005-08-01 10:20:00,25.01,25.04,25.01,25.03,9100.0,12.2145,12.2292,12.2145,12.2243,9100.0
2005-08-01 10:25:00,25.03,25.04,25.0,25.01,6200.0,12.2243,12.2292,12.2096,12.2145,6200.0
2005-08-01 10:30:00,25.02,25.03,25.02,25.02,3700.0,12.2194,12.2243,12.2194,12.2194,3700.0
2005-08-01 10:35:00,25.02,25.02,24.98,24.98,14600.0,12.2194,12.2194,12.1998,12.1998,14600.0
2005-08-01 10:40:00,24.98,24.99,24.95,24.95,5700.0,12.1998,12.2047,12.1852,12.1852,5700.0
2005-08-01 10:45:00,24.96,24.97,24.96,24.96,900.0,12.1901,12.195,12.1901,12.1901,900.0
2005-08-01 10:50:00,24.96,24.96,24.95,24.95,3800.0,12.1901,12.1901,12.1852,12.1852,3800.0
2005-08-01 10:55:00,24.95,24.99,24.95,24.99,7600.0,12.1852,12.2047,12.1852,12.2047,7600.0
2005-08-01 11:00:00,24.99,25.0,24.98,24.98,4600.0,12.2047,12.2096,12.1998,12.1998,4600.0
2005-08-01 11:05:00,24.98,25.0,24.98,24.99,5100.0,12.1998,12.2096,12.1998,12.2047,5100.0
2005-08-01 11:10:00,25.0,25.0,24.95,24.95,5700.0,12.2096,12.2096,12.1852,12.1852,5700.0
2005-08-01 11:15:00,24.97,24.98,24.97,24.98,1200.0,12.195,12.1998,12.195,12.1998,1200.0
2005-08-01 11:20:00,24.97,24.99,24.97,24.99,6700.0,12.195,12.2047,12.195,12.2047,6700.0
2005-08-01 11:25:00,24.99,25.0,24.98,24.98,6700.0,12.2047,12.2096,12.1998,12.1998,6700.0
2005-08-01 11:30:00,24.99,25.0,24.99,25.0,4000.0,12.2047,12.2096,12.2047,12.2096,4000.0
2005-08-01 11:35:00,25.0,25.0,24.99,24.99,5900.0,12.2096,12.2096,12.2047,12.2047,5900.0
2005-08-01 11:40:00,24.99,25.0,24.99,25.0,6100.0,12.2047,12.2096,12.2047,12.2096,6100.0
2005-08-01 11:45:00,25.0,25.0,24.99,25.0,2200.0,12.2096,12.2096,12.2047,12.2096,2200.0
2005-08-01 11:50:00,25.0,25.0,24.99,25.0,3300.0,12.2096,12.2096,12.2047,12.2096,3300.0
2005-08-01 11:55:00,25.0,25.01,24.99,25.0,2800.0,12.2096,12.2145,12.2047,12.2096,2800.0
2005-08-01 12:00:00,25.0,25.02,24.99,25.02,9900.0,12.2096,12.2194,12.2047,12.2194,9900.0
2005-08-01 12:05:00,25.01,25.02,25.01,25.02,4600.0,12.2145,12.2194,12.2145,12.2194,4600.0
2005-08-01 12:10:00,25.02,25.02,25.0,25.0,3100.0,12.2194,12.2194,12.2096,12.2096,3100.0
2005-08-01 12:15:00,25.01,25.02,25.0,25.02,3300.0,12.2145,12.2194,12.2096,12.2194,3300.0
2005-08-01 12:20:00,25.02,25.02,25.0,25.01,4700.0,12.2194,12.2194,12.2096,12.2145,4700.0
2005-08-01 12:25:00,25.02,25.02,25.0,25.0,8100.0,12.2194,12.2194,12.2096,12.2096,8100.0
2005-08-01 12:30:00,25.0,25.02,24.99,25.01,2900.0,12.2096,12.2194,12.2047,12.2145,2900.0
2005-08-01 12:35:00,25.01,25.02,25.01,25.02,2600.0,12.2145,12.2194,12.2145,12.2194,2600.0
2005-08-01 12:40:00,25.03,25.04,25.0,25.0,8700.0,12.2243,12.2292,12.2096,12.2096,8700.0
2005-08-01 12:45:00,25.0,25.01,25.0,25.01,2200.0,12.2096,12.2145,12.2096,12.2145,2200.0
2005-08-01 12:50:00,25.01,25.02,25.01,25.02,800.0,12.2145,12.2194,12.2145,12.2194,800.0
2005-08-01 12:55:00,25.02,25.02,24.9,25.0,8700.0,12.2194,12.2194,12.1608,12.2096,8700.0
2005-08-01 13:00:00,25.01,25.01,25.0,25.0,2800.0,12.2145,12.2145,12.2096,12.2096,2800.0
2005-08-01 13:05:00,25.01,25.01,24.98,24.99,9100.0,12.2145,12.2145,12.1998,12.2047,9100.0
2005-08-01 13:10:00,24.99,25.0,24.98,25.0,2700.0,12.2047,12.2096,12.1998,12.2096,2700.0
2005-08-01 13:15:00,25.0,25.0,24.98,24.99,7600.0,12.2096,12.2096,12.1998,12.2047,7600.0
2005-08-01 13:20:00,24.99,25.0,24.99,25.0,4900.0,12.2047,12.2096,12.2047,12.2096,4900.0
2005-08-01 13:25:00,25.0,25.0,24.99,25.0,4500.0,12.2096,12.2096,12.2047,12.2096,4500.0
2005-08-01 13:30:00,25.0,25.01,24.99,24.99,20900.0,12.2096,12.2145,12.2047,12.2047,20900.0
2005-08-01 13:35:00,24.99,25.0,24.99,24.99,2000.0,12.2047,12.2096,12.2047,12.2047,2000.0
2005-08-01 13:40:00,24.99,25.0,24.98,24.98,2400.0,12.2047,12.2096,12.1998,12.1998,2400.0
2005-08-01 13:45:00,24.98,24.98,24.9,24.91,46200.0,12.1998,12.1998,12.1608,12.1657,46200.0
2005-08-01 13:50:00,24.92,24.93,24.9,24.93,4600.0,12.1705,12.1754,12.1608,12.1754,4600.0
2005-08-01 13:55:00,24.91,24.96,24.91,24.94,14100.0,12.1657,12.1901,12.1657,12.1803,14100.0
2005-08-01 14:00:00,24.95,24.97,24.94,24.97,3500.0,12.1852,12.195,12.1803,12.195,3500.0
2005-08-01 14:05:00,24.97,24.97,24.95,24.96,2100.0,12.195,12.195,12.1852,12.1901,2100.0
2005-08-01 14:10:00,24.96,24.99,24.96,24.99,11900.0,12.1901,12.2047,12.1901,12.2047,11900.0
2005-08-01 14:15:00,24.99,25.0,24.99,25.0,5900.0,12.2047,12.2096,12.2047,12.2096,5900.0
2005-08-01 14:20:00,25.0,25.0,24.99,25.0,3100.0,12.2096,12.2096,12.2047,12.2096,3100.0
2005-08-01 14:25:00,25.02,25.03,25.0,25.0,4200.0,12.2194,12.2243,12.2096,12.2096,4200.0
2005-08-01 14:30:00,25.01,25.03,25.0,25.0,8700.0,12.2145,12.2243,12.2096,12.2096,8700.0
2005-08-01 14:35:00,25.0,25.02,25.0,25.02,4900.0,12.2096,12.2194,12.2096,12.2194,4900.0
2005-08-01 14:40:00,25.02,25.02,25.0,25.0,9300.0,12.2194,12.2194,12.2096,12.2096,9300.0
2005-08-01 14:45:00,25.0,25.01,24.99,24.99,20800.0,12.2096,12.2145,12.2047,12.2047,20800.0
2005-08-01 14:50:00,25.0,25.01,24.97,24.98,6100.0,12.2096,12.2145,12.195,12.1998,6100.0
2005-08-01 14:55:00,24.99,24.99,24.97,24.99,5200.0,12.2047,12.2047,12.195,12.2047,5200.0
2005-08-01 15:00:00,24.99,25.0,24.97,24.98,3600.0,12.2047,12.2096,12.195,12.1998,3600.0
2005-08-01 15:05:00,24.98,25.0,24.98,25.0,4400.0,12.1998,12.2096,12.1998,12.2096,4400.0
2005-08-01 15:10:00,24.99,25.0,24.99,25.0,23800.0,12.2047,12.2096,12.2047,12.2096,23800.0
2005-08-01 15:15:00,25.01,25.03,25.0,25.0,20000.0,12.2145,12.2243,12.2096,12.2096,20000.0
2005-08-01 15:20:00,24.99,25.01,24.99,25.0,4600.0,12.2047,12.2145,12.2047,12.2096,4600.0
2005-08-01 15:25:00,25.0,25.01,24.99,25.01,20200.0,12.2096,12.2145,12.2047,12.2145,20200.0
2005-08-01 15:30:00,25.01,25.02,25.01,25.02,10200.0,12.2145,12.2194,12.2145,12.2194,10200.0
2005-08-01 15:35:00,25.02,25.02,25.0,25.01,12000.0,12.2194,12.2194,12.2096,12.2145,12000.0
2005-08-01 15:40:00,25.01,25.01,25.0,25.01,22300.0,12.2145,12.2145,12.2096,12.2145,22300.0
2005-08-01 15:45:00,25.01,25.01,25.0,25.01,17600.0,12.2145,12.2145,12.2096,12.2145,17600.0
2005-08-01 15:50:00,25.0,25.01,24.98,25.0,17800.0,12.2096,12.2145,12.1998,12.2096,17800.0
2005-08-01 15:55:00,24.98,24.99,24.93,24.95,22400.0,12.1998,12.2047,12.1754,12.1852,22400.0
2005-08-02 09:30:00,25.01,25.04,24.93,25.01,6300.0,12.2145,12.2292,12.1754,12.2145,6300.0
2005-08-02 09:35:00,25.02,25.03,25.01,25.02,10500.0,12.2194,12.2243,12.2145,12.2194,10500.0
2005-08-02 09:40:00,25.02,25.03,25.01,25.02,4100.0,12.2194,12.2243,12.2145,12.2194,4100.0
2005-08-02 09:45:00,25.02,25.04,25.01,25.03,2900.0,12.2194,12.2292,12.2145,12.2243,2900.0
2005-08-02 09:50:00,25.03,25.05,25.03,25.05,7100.0,12.2243,12.234,12.2243,12.234,7100.0
2005-08-02 09:55:00,25.06,25.07,25.01,25.03,3300.0,12.2389,12.2438,12.2145,12.2243,3300.0
2005-08-02 10:00:00,25.04,25.11,25.03,25.09,6600.0,12.2292,12.2633,12.2243,12.2536,6600.0
2005-08-02 10:05:00,25.09,25.13,25.09,25.09,6200.0,12.2536,12.2731,12.2536,12.2536,6200.0
2005-08-02 10:10:00,25.12,25.15,25.12,25.14,8200.0,12.2682,12.2829,12.2682,12.278,8200.0
2005-08-02 10:15:00,25.13,25.13,25.1,25.1,3200.0,12.2731,12.2731,12.2585,12.2585,3200.0
2005-08-02 10:20:00,25.11,25.13,25.1,25.1,8700.0,12.2633,12.2731,12.2585,12.2585,8700.0
2005-08-02 10:25:00,25.1,25.11,25.08,25.08,5900.0,12.2585,12.2633,12.2487,12.2487,5900.0
2005-08-02 10:30:00,25.08,25.08,25.05,25.07,5400.0,12.2487,12.2487,12.234,12.2438,5400.0
2005-08-02 10:35:00,25.05,25.08,25.05,25.05,7100.0,12.234,12.2487,12.234,12.234,7100.0
2005-08-02 10:40:00,25.05,25.07,25.03,25.03,8600.0,12.234,12.2438,12.2243,12.2243,8600.0
2005-08-02 10:45:00,25.02,25.06,25.02,25.04,3800.0,12.2194,12.2389,12.2194,12.2292,3800.0
2005-08-02 10:50:00,25.04,25.04,25.0,25.01,3200.0,12.2292,12.2292,12.2096,12.2145,3200.0
2005-08-02 10:55:00,25.01,25.03,25.0,25.02,4100.0,12.2145,12.2243,12.2096,12.2194,4100.0
2005-08-02 11:00:00,25.02,25.04,25.02,25.03,4900.0,12.2194,12.2292,12.2194,12.2243,4900.0
2005-08-02 11:05:00,25.02,25.03,25.01,25.01,4600.0,12.2194,12.2243,12.2145,12.2145,4600.0
2005-08-02 11:10:00,25.0,25.01,24.99,25.0,10500.0,12.2096,12.2145,12.2047,12.2096,10500.0
2005-08-02 11:15:00,24.99,25.0,24.96,25.0,9000.0,12.2047,12.2096,12.1901,12.2096,9000.0
2005-08-02 11:20:00,25.0,25.0,24.98,24.99,2900.0,12.2096,12.2096,12.1998,12.2047,2900.0
2005-08-02 11:25:00,24.98,25.0,24.98,24.99,5200.0,12.1998,12.2096,12.1998,12.2047,5200.0
2005-08-02 11:30:00,24.98,25.0,24.98,25.0,11100.0,12.1998,12.2096,12.1998,12.2096,11100.0
2005-08-02 11:35:00,25.0,25.04,25.0,25.04,3300.0,12.2096,12.2292,12.2096,12.2292,3300.0
2005-08-02 11:40:00,25.03,25.03,25.02,25.02,1400.0,12.2243,12.2243,12.2194,12.2194,1400.0
2005-08-02 11:45:00,25.01,25.02,25.0,25.0,4900.0,12.2145,12.2194,12.2096,12.2096,4900.0
2005-08-02 11:50:00,25.0,25.05,25.0,25.0,17400.0,12.2096,12.234,12.2096,12.2096,17400.0
2005-08-02 11:55:00,24.99,25.02,24.99,25.02,1100.0,12.2047,12.2194,12.2047,12.2194,1100.0
2005-08-02 12:00:00,25.0,25.01,25.0,25.01,2000.0,12.2096,12.2145,12.2096,12.2145,2000.0
2005-08-02 12:05:00,25.0,25.01,25.0,25.0,400.0,12.2096,12.2145,12.2096,12.2096,400.0
2005-08-02 12:10:00,25.0,25.01,24.99,25.0,8500.0,12.2096,12.2145,12.2047,12.2096,8500.0
2005-08-02 12:15:00,24.99,25.0,24.97,24.98,4000.0,12.2047,12.2096,12.195,12.1998,4000.0
2005-08-02 12:20:00,24.98,25.01,24.97,24.97,7700.0,12.1998,12.2145,12.195,12.195,7700.0
2005-08-02 12:25:00,24.97,24.98,24.97,24.97,5600.0,12.195,12.1998,12.195,12.195,5600.0
2005-08-02 12:30:00,24.96,24.98,24.96,24.96,4200.0,12.1901,12.1998,12.1901,12.1901,4200.0
2005-08-02 12:35:00,24.95,24.96,24.93,24.93,8300.0,12.1852,12.1901,12.1754,12.1754,8300.0
2005-08-02 12:40:00,24.95,24.95,24.93,24.93,2400.0,12.1852,12.1852,12.1754,12.1754,2400.0
2005-08-02 12:45:00,24.94,24.94,24.91,24.91,5600.0,12.1803,12.1803,12.1657,12.1657,5600.0
2005-08-02 12:50:00,24.92,24.92,24.9,24.91,5000.0,12.1705,12.1705,12.1608,12.1657,5000.0
2005-08-02 12:55:00,24.92,24.93,24.92,24.93,3900.0,12.1705,12.1754,12.1705,12.1754,3900.0
2005-08-02 13:00:00,24.92,24.93,24.91,24.91,3700.0,12.1705,12.1754,12.1657,12.1657,3700.0
2005-08-02 13:05:00,24.92,24.92,24.91,24.92,2800.0,12.1705,12.1705,12.1657,12.1705,2800.0
2005-08-02 13:10:00,24.91,24.92,24.9,24.9,4700.0,12.1657,12.1705,12.1608,12.1608,4700.0
2005-08-02 13:15:00,24.92,24.92,24.91,24.92,15500.0,12.1705,12.1705,12.1657,12.1705,15500.0
2005-08-02 13:20:00,24.93,24.93,24.91,24.92,2600.0,12.1754,12.1754,12.1657,12.1705,2600.0
2005-08-02 13:25:00,24.92,24.92,24.91,24.91,3700.0,12.1705,12.1705,12.1657,12.1657,3700.0
2005-08-02 13:30:00,24.91,24.93,24.91,24.93,5500.0,12.1657,12.1754,12.1657,12.1754,5500.0
2005-08-02 13:35:00,24.93,24.94,24.93,24.93,3600.0,12.1754,12.1803,12.1754,12.1754,3600.0
2005-08-02 13:40:00,24.93,24.93,24.92,24.93,1300.0,12.1754,12.1754,12.1705,12.1754,1300.0
2005-08-02 13:45:00,24.91,24.91,24.9,24.9,3500.0,12.1657,12.1657,12.1608,12.1608,3500.0
2005-08-02 13:50:00,24.91,24.92,24.9,24.91,5700.0,12.1657,12.1705,12.1608,12.1657,5700.0
2005-08-02 13:55:00,24.92,24.93,24.91,24.91,7800.0,12.1705,12.1754,12.1657,12.1657,7800.0
2005-08-02 14:00:00,24.9,24.96,24.9,24.96,9300.0,12.1608,12.1901,12.1608,12.1901,9300.0
2005-08-02 14:05:00,24.94,24.96,24.94,24.96,200.0,12.1803,12.1901,12.1803,12.1901,200.0
2005-08-02 14:10:00,24.96,24.97,24.94,24.97,10800.0,12.1901,12.195,12.1803,12.195,10800.0
2005-08-02 14:15:00,24.95,24.96,24.95,24.95,1300.0,12.1852,12.1901,12.1852,12.1852,1300.0
2005-08-02 14:20:00,24.96,24.96,24.92,24.93,7600.0,12.1901,12.1901,12.1705,12.1754,7600.0
2005-08-02 14:25:00,24.93,24.96,24.93,24.95,5300.0,12.1754,12.1901,12.1754,12.1852,5300.0
2005-08-02 14:30:00,24.94,24.95,24.91,24.95,4600.0,12.1803,12.1852,12.1657,12.1852,4600.0
2005-08-02 14:35:00,24.95,24.96,24.94,24.95,7600.0,12.1852,12.1901,12.1803,12.1852,7600.0
2005-08-02 14:40:00,24.96,24.97,24.96,24.97,3300.0,12.1901,12.195,12.1901,12.195,3300.0
2005-08-02 14:45:00,24.97,24.98,24.96,24.98,4500.0,12.195,12.1998,12.1901,12.1998,4500.0
2005-08-02 14:50:00,24.97,24.99,24.97,24.99,8000.0,12.195,12.2047,12.195,12.2047,8000.0
2005-08-02 14:55:00,24.99,24.99,24.98,24.99,2400.0,12.2047,12.2047,12.1998,12.2047,2400.0
2005-08-02 15:00:00,24.98,24.99,24.95,24.95,11000.0,12.1998,12.2047,12.1852,12.1852,11000.0
2005-08-02 15:05:00,24.96,24.97,24.95,24.97,2900.0,12.1901,12.195,12.1852,12.195,2900.0
2005-08-02 15:10:00,24.96,24.97,24.96,24.96,3300.0,12.1901,12.195,12.1901,12.1901,3300.0
2005-08-02 15:15:00,24.97,25.0,24.96,25.0,9700.0,12.195,12.2096,12.1901,12.2096,9700.0
2005-08-02 15:20:00,25.0,25.0,24.99,25.0,1900.0,12.2096,12.2096,12.2047,12.2096,1900.0
2005-08-02 15:25:00,24.99,25.0,24.99,24.99,600.0,12.2047,12.2096,12.2047,12.2047,600.0
2005-08-02 15:30:00,25.0,25.01,24.99,25.0,9000.0,12.2096,12.2145,12.2047,12.2096,9000.0
2005-08-02 15:35:00,25.01,25.03,25.01,25.03,3900.0,12.2145,12.2243,12.2145,12.2243,3900.0
2005-08-02 15:40:00,25.02,25.03,25.02,25.02,6900.0,12.2194,12.2243,12.2194,12.2194,6900.0
2005-08-02 15:45:00,25.02,25.04,25.02,25.04,11100.0,12.2194,12.2292,12.2194,12.2292,11100.0
2005-08-02 15:50:00,25.04,25.05,25.03,25.04,8700.0,12.2292,12.234,12.2243,12.2292,8700.0
2005-08-02 15:55:00,25.03,25.05,25.03,25.03,7000.0,12.2243,12.234,12.2243,12.2243,7000.0
2005-08-03 09:30:00,24.8,24.86,24.75,24.86,57900.0,12.1119,12.1412,12.0875,12.1412,57900.0
2005-08-03 09:35:00,24.87,24.93,24.84,24.93,5900.0,12.1461,12.1754,12.1315,12.1754,5900.0
2005-08-03 09:40:00,24.93,25.0,24.91,25.0,11500.0,12.1754,12.2096,12.1657,12.2096,11500.0
2005-08-03 09:45:00,25.0,25.03,24.99,25.03,16900.0,12.2096,12.2243,12.2047,12.2243,16900.0
2005-08-03 09:50:00,25.02,25.02,25.0,25.0,7700.0,12.2194,12.2194,12.2096,12.2096,7700.0
2005-08-03 09:55:00,25.0,25.01,25.0,25.0,5500.0,12.2096,12.2145,12.2096,12.2096,5500.0
2005-08-03 10:00:00,25.0,25.01,24.99,25.0,24000.0,12.2096,12.2145,12.2047,12.2096,24000.0
2005-08-03 10:05:00,25.0,25.01,24.99,25.0,6400.0,12.2096,12.2145,12.2047,12.2096,6400.0
2005-08-03 10:10:00,25.0,25.01,24.99,25.0,8000.0,12.2096,12.2145,12.2047,12.2096,8000.0
2005-08-03 10:15:00,25.0,25.01,24.98,25.0,6200.0,12.2096,12.2145,12.1998,12.2096,6200.0
2005-08-03 10:20:00,25.0,25.01,25.0,25.0,4100.0,12.2096,12.2145,12.2096,12.2096,4100.0
2005-08-03 10:25:00,25.0,25.01,24.99,25.0,11200.0,12.2096,12.2145,12.2047,12.2096,11200.0
2005-08-03 10:30:00,25.01,25.02,24.99,25.0,3500.0,12.2145,12.2194,12.2047,12.2096,3500.0
2005-08-03 10:35:00,25.0,25.05,25.0,25.05,6200.0,12.2096,12.234,12.2096,12.234,6200.0
2005-08-03 10:40:00,25.04,25.05,25.03,25.03,6500.0,12.2292,12.234,12.2243,12.2243,6500.0
2005-08-03 10:45:00,25.04,25.04,25.03,25.04,2600.0,12.2292,12.2292,12.2243,12.2292,2600.0
2005-08-03 10:50:00,25.03,25.05,25.03,25.03,4800.0,12.2243,12.234,12.2243,12.2243,4800.0
2005-08-03 10:55:00,25.03,25.05,25.03,25.04,1200.0,12.2243,12.234,12.2243,12.2292,1200.0
2005-08-03 11:00:00,25.03,25.04,25.02,25.02,7800.0,12.2243,12.2292,12.2194,12.2194,7800.0
2005-08-03 11:05:00,25.01,25.02,25.01,25.02,5500.0,12.2145,12.2194,12.2145,12.2194,5500.0
2005-08-03 11:10:00,25.01,25.03,25.01,25.02,1400.0,12.2145,12.2243,12.2145,12.2194,1400.0
2005-08-03 11:15:00,25.01,25.03,25.01,25.03,1700.0,12.2145,12.2243,12.2145,12.2243,1700.0
2005-08-03 11:20:00,25.03,25.05,25.03,25.05,5300.0,12.2243,12.234,12.2243,12.234,5300.0
2005-08-03 11:25:00,25.05,25.05,25.04,25.04,2000.0,12.234,12.234,12.2292,12.2292,2000.0
2005-08-03 11:30:00,25.05,25.07,25.04,25.06,7200.0,12.234,12.2438,12.2292,12.2389,7200.0
2005-08-03 11:35:00,25.07,25.07,25.04,25.07,4200.0,12.2438,12.2438,12.2292,12.2438,4200.0
2005-08-03 11:40:00,25.05,25.07,25.05,25.06,4000.0,12.234,12.2438,12.234,12.2389,4000.0
2005-08-03 11:45:00,25.06,25.07,25.05,25.06,3500.0,12.2389,12.2438,12.234,12.2389,3500.0
2005-08-03 11:50:00,25.05,25.07,25.05,25.07,2200.0,12.234,12.2438,12.234,12.2438,2200.0
2005-08-03 11:55:00,25.06,25.07,25.05,25.05,2600.0,12.2389,12.2438,12.234,12.234,2600.0
2005-08-03 12:00:00,25.06,25.07,25.05,25.07,19900.0,12.2389,12.2438,12.234,12.2438,19900.0
2005-08-03 12:05:00,25.06,25.07,25.05,25.07,3300.0,12.2389,12.2438,12.234,12.2438,3300.0
2005-08-03 12:10:00,25.06,25.06,25.05,25.06,4400.0,12.2389,12.2389,12.234,12.2389,4400.0
2005-08-03 12:15:00,25.05,25.06,25.05,25.06,2200.0,12.234,12.2389,12.234,12.2389,2200.0
2005-08-03 12:20:00,25.05,25.09,25.05,25.09,4200.0,12.234,12.2536,12.234,12.2536,4200.0
2005-08-03 12:25:00,25.1,25.1,25.08,25.08,20000.0,12.2585,12.2585,12.2487,12.2487,20000.0
2005-08-03 12:30:00,25.09,25.09,25.07,25.09,3300.0,12.2536,12.2536,12.2438,12.2536,3300.0
2005-08-03 12:35:00,25.09,25.09,25.08,25.08,4600.0,12.2536,12.2536,12.2487,12.2487,4600.0
2005-08-03 12:40:00,25.07,25.08,25.06,25.06,11100.0,12.2438,12.2487,12.2389,12.2389,11100.0
2005-08-03 12:45:00,25.08,25.08,25.06,25.06,3800.0,12.2487,12.2487,12.2389,12.2389,3800.0
2005-08-03 12:50:00,25.07,25.08,25.07,25.07,5300.0,12.2438,12.2487,12.2438,12.2438,5300.0
2005-08-03 12:55:00,25.07,25.08,25.07,25.07,2600.0,12.2438,12.2487,12.2438,12.2438,2600.0
2005-08-03 13:00:00,25.07,25.08,25.07,25.07,3400.0,12.2438,12.2487,12.2438,12.2438,3400.0
2005-08-03 13:05:00,25.07,25.09,25.07,25.09,3400.0,12.2438,12.2536,12.2438,12.2536,3400.0
2005-08-03 13:10:00,25.09,25.09,25.08,25.08,3600.0,12.2536,12.2536,12.2487,12.2487,3600.0
2005-08-03 13:15:00,25.07,25.07,25.06,25.06,2600.0,12.2438,12.2438,12.2389,12.2389,2600.0
2005-08-03 13:20:00,25.06,25.08,25.06,25.07,2500.0,12.2389,12.2487,12.2389,12.2438,2500.0
2005-08-03 13:25:00,25.06,25.07,25.06,25.07,2900.0,12.2389,12.2438,12.2389,12.2438,2900.0
2005-08-03 13:30:00,25.06,25.08,25.06,25.07,3100.0,12.2389,12.2487,12.2389,12.2438,3100.0
2005-08-03 13:35:00,25.07,25.08,25.07,25.07,3000.0,12.2438,12.2487,12.2438,12.2438,3000.0
2005-08-03 13:40:00,25.07,25.08,25.07,25.08,600.0,12.2438,12.2487,12.2438,12.2487,600.0
2005-08-03 13:45:00,25.07,25.07,25.04,25.06,16800.0,12.2438,12.2438,12.2292,12.2389,16800.0
2005-08-03 13:50:00,25.05,25.06,25.04,25.06,23900.0,12.234,12.2389,12.2292,12.2389,23900.0
2005-08-03 13:55:00,25.06,25.06,25.03,25.04,5100.0,12.2389,12.2389,12.2243,12.2292,5100.0
2005-08-03 14:00:00,25.04,25.05,25.04,25.05,11300.0,12.2292,12.234,12.2292,12.234,11300.0
2005-08-03 14:05:00,25.05,25.05,25.03,25.04,6200.0,12.234,12.234,12.2243,12.2292,6200.0
2005-08-03 14:10:00,25.05,25.06,25.04,25.06,4300.0,12.234,12.2389,12.2292,12.2389,4300.0
2005-08-03 14:15:00,25.06,25.07,25.06,25.06,2700.0,12.2389,12.2438,12.2389,12.2389,2700.0
2005-08-03 14:20:00,25.06,25.07,25.04,25.05,6500.0,12.2389,12.2438,12.2292,12.234,6500.0
2005-08-03 14:25:00,25.05,25.06,25.05,25.06,4700.0,12.234,12.2389,12.234,12.2389,4700.0
2005-08-03 14:30:00,25.05,25.06,25.05,25.05,2500.0,12.234,12.2389,12.234,12.234,2500.0
2005-08-03 14:35:00,25.06,25.06,25.03,25.03,5200.0,12.2389,12.2389,12.2243,12.2243,5200.0
2005-08-03 14:40:00,25.03,25.05,25.02,25.02,7000.0,12.2243,12.234,12.2194,12.2194,7000.0
2005-08-03 14:45:00,25.04,25.04,25.02,25.03,1700.0,12.2292,12.2292,12.2194,12.2243,1700.0
2005-08-03 14:50:00,25.02,25.04,25.01,25.02,7000.0,12.2194,12.2292,12.2145,12.2194,7000.0
2005-08-03 14:55:00,25.03,25.03,25.01,25.01,4100.0,12.2243,12.2243,12.2145,12.2145,4100.0
2005-08-03 15:00:00,25.01,25.02,25.01,25.01,4400.0,12.2145,12.2194,12.2145,12.2145,4400.0
2005-08-03 15:05:00,25.01,25.04,25.01,25.04,9200.0,12.2145,12.2292,12.2145,12.2292,9200.0
2005-08-03 15:10:00,25.04,25.05,25.03,25.05,5300.0,12.2292,12.234,12.2243,12.234,5300.0
2005-08-03 15:15:00,25.05,25.07,25.05,25.05,4500.0,12.234,12.2438,12.234,12.234,4500.0
2005-08-03 15:20:00,25.05,25.06,25.04,25.06,3400.0,12.234,12.2389,12.2292,12.2389,3400.0
2005-08-03 15:25:00,25.05,25.07,25.05,25.06,6500.0,12.234,12.2438,12.234,12.2389,6500.0
2005-08-03 15:30:00,25.06,25.06,25.05,25.05,10400.0,12.2389,12.2389,12.234,12.234,10400.0
2005-08-03 15:35:00,25.05,25.06,25.05,25.05,2700.0,12.234,12.2389,12.234,12.234,2700.0
2005-08-03 15:40:00,25.05,25.09,25.05,25.09,11300.0,12.234,12.2536,12.234,12.2536,11300.0
2005-08-03 15:45:00,25.09,25.11,25.08,25.1,21600.0,12.2536,12.2633,12.2487,12.2585,21600.0
2005-08-03 15:50:00,25.1,25.1,25.09,25.1,5700.0,12.2585,12.2585,12.2536,12.2585,5700.0
2005-08-03 15:55:00,25.09,25.12,25.09,25.1,20300.0,12.2536,12.2682,12.2536,12.2585,20300.0
2005-08-04 09:30:00,25.19,25.21,24.95,24.95,14900.0,12.3024,12.3122,12.1852,12.1852,14900.0
2005-08-04 09:35:00,24.96,24.99,24.95,24.98,2700.0,12.1901,12.2047,12.1852,12.1998,2700.0
2005-08-04 09:40:00,24.97,24.99,24.95,24.95,7000.0,12.195,12.2047,12.1852,12.1852,7000.0
2005-08-04 09:45:00,24.95,24.96,24.93,24.94,4800.0,12.1852,12.1901,12.1754,12.1803,4800.0
2005-08-04 09:50:00,24.93,24.94,24.92,24.92,4000.0,12.1754,12.1803,12.1705,12.1705,4000.0
2005-08-04 09:55:00,24.92,24.93,24.9,24.9,10900.0,12.1705,12.1754,12.1608,12.1608,10900.0
2005-08-04 10:00:00,24.9,24.9,24.88,24.9,7300.0,12.1608,12.1608,12.151,12.1608,7300.0
2005-08-04 10:05:00,24.89,24.89,24.88,24.88,2800.0,12.1559,12.1559,12.151,12.151,2800.0
2005-08-04 10:10:00,24.88,24.91,24.88,24.9,7100.0,12.151,12.1657,12.151,12.1608,7100.0
2005-08-04 10:15:00,24.91,24.92,24.89,24.91,8600.0,12.1657,12.1705,12.1559,12.1657,8600.0
2005-08-04 10:20:00,24.9,24.92,24.9,24.92,3400.0,12.1608,12.1705,12.1608,12.1705,3400.0
2005-08-04 10:25:00,24.92,24.94,24.91,24.93,10600.0,12.1705,12.1803,12.1657,12.1754,10600.0
2005-08-04 10:30:00,24.92,24.93,24.9,24.9,7500.0,12.1705,12.1754,12.1608,12.1608,7500.0
2005-08-04 10:35:00,24.9,24.91,24.86,24.86,21500.0,12.1608,12.1657,12.1412,12.1412,21500.0
2005-08-04 10:40:00,24.86,24.89,24.86,24.86,14400.0,12.1412,12.1559,12.1412,12.1412,14400.0
2005-08-04 10:45:00,24.86,24.87,24.86,24.86,5100.0,12.1412,12.1461,12.1412,12.1412,5100.0
2005-08-04 10:50:00,24.86,24.86,24.84,24.85,12100.0,12.1412,12.1412,12.1315,12.1364,12100.0
2005-08-04 10:55:00,24.86,24.86,24.84,24.86,7300.0,12.1412,12.1412,12.1315,12.1412,7300.0
2005-08-04 11:00:00,24.86,24.87,24.84,24.85,18400.0,12.1412,12.1461,12.1315,12.1364,18400.0
2005-08-04 11:05:00,24.84,24.84,24.82,24.82,12200.0,12.1315,12.1315,12.1217,12.1217,12200.0
2005-08-04 11:10:00,24.82,24.83,24.81,24.81,4400.0,12.1217,12.1266,12.1168,12.1168,4400.0
2005-08-04 11:15:00,24.81,24.83,24.8,24.8,9200.0,12.1168,12.1266,12.1119,12.1119,9200.0
2005-08-04 11:20:00,24.8,24.84,24.8,24.84,13800.0,12.1119,12.1315,12.1119,12.1315,13800.0
2005-08-04 11:25:00,24.83,24.84,24.83,24.83,2200.0,12.1266,12.1315,12.1266,12.1266,2200.0
2005-08-04 11:30:00,24.83,24.83,24.8,24.81,8300.0,12.1266,12.1266,12.1119,12.1168,8300.0
2005-08-04 11:35:00,24.8,24.81,24.78,24.78,3700.0,12.1119,12.1168,12.1022,12.1022,3700.0
2005-08-04 11:40:00,24.79,24.79,24.76,24.76,6700.0,12.1071,12.1071,12.0924,12.0924,6700.0
2005-08-04 11:45:00,24.78,24.78,24.75,24.75,9800.0,12.1022,12.1022,12.0875,12.0875,9800.0
2005-08-04 11:50:00,24.76,24.76,24.74,24.76,4100.0,12.0924,12.0924,12.0826,12.0924,4100.0
2005-08-04 11:55:00,24.75,24.76,24.69,24.7,2800.0,12.0875,12.0924,12.0582,12.0631,2800.0
2005-08-04 12:00:00,24.7,24.72,24.7,24.72,5900.0,12.0631,12.0729,12.0631,12.0729,5900.0
2005-08-04 12:05:00,24.72,24.72,24.69,24.71,3700.0,12.0729,12.0729,12.0582,12.068,3700.0
2005-08-04 12:10:00,24.7,24.71,24.7,24.71,3100.0,12.0631,12.068,12.0631,12.068,3100.0
2005-08-04 12:15:00,24.7,24.71,24.7,24.71,1200.0,12.0631,12.068,12.0631,12.068,1200.0
2005-08-04 12:20:00,24.71,24.71,24.69,24.69,6600.0,12.068,12.068,12.0582,12.0582,6600.0
2005-08-04 12:25:00,24.69,24.7,24.68,24.68,3100.0,12.0582,12.0631,12.0533,12.0533,3100.0
2005-08-04 12:30:00,24.69,24.69,24.65,24.65,23800.0,12.0582,12.0582,12.0387,12.0387,23800.0
2005-08-04 12:35:00,24.65,24.66,24.64,24.66,11500.0,12.0387,12.0436,12.0338,12.0436,11500.0
2005-08-04 12:40:00,24.66,24.66,24.65,24.66,17600.0,12.0436,12.0436,12.0387,12.0436,17600.0
2005-08-04 12:45:00,24.66,24.68,24.66,24.67,12300.0,12.0436,12.0533,12.0436,12.0484,12300.0
2005-08-04 12:50:00,24.67,24.67,24.66,24.67,6400.0,12.0484,12.0484,12.0436,12.0484,6400.0
2005-08-04 12:55:00,24.67,24.67,24.66,24.66,2800.0,12.0484,12.0484,12.0436,12.0436,2800.0
2005-08-04 13:00:00,24.66,24.66,24.65,24.66,14100.0,12.0436,12.0436,12.0387,12.0436,14100.0
2005-08-04 13:05:00,24.65,24.66,24.65,24.66,51000.0,12.0387,12.0436,12.0387,12.0436,51000.0
2005-08-04 13:10:00,24.66,24.67,24.65,24.67,2100.0,12.0436,12.0484,12.0387,12.0484,2100.0
2005-08-04 13:15:00,24.65,24.67,24.65,24.67,2300.0,12.0387,12.0484,12.0387,12.0484,2300.0
2005-08-04 13:20:00,24.67,24.67,24.65,24.65,4800.0,12.0484,12.0484,12.0387,12.0387,4800.0
2005-08-04 13:25:00,24.66,24.66,24.63,24.64,14000.0,12.0436,12.0436,12.0289,12.0338,14000.0
2005-08-04 13:30:00,24.64,24.64,24.62,24.64,11600.0,12.0338,12.0338,12.024,12.0338,11600.0
2005-08-04 13:35:00,24.63,24.68,24.63,24.67,7800.0,12.0289,12.0533,12.0289,12.0484,7800.0
2005-08-04 13:40:00,24.67,24.69,24.67,24.69,4700.0,12.0484,12.0582,12.0484,12.0582,4700.0
2005-08-04 13:45:00,24.69,24.69,24.69,24.69,600.0,12.0582,12.0582,12.0582,12.0582,600.0
2005-08-04 13:50:00,24.69,24.69,24.67,24.68,8300.0,12.0582,12.0582,12.0484,12.0533,8300.0
2005-08-04 13:55:00,24.68,24.68,24.67,24.68,2100.0,12.0533,12.0533,12.0484,12.0533,2100.0
2005-08-04 14:00:00,24.68,24.7,24.66,24.7,13700.0,12.0533,12.0631,12.0436,12.0631,13700.0
2005-08-04 14:05:00,24.71,24.75,24.7,24.75,10400.0,12.068,12.0875,12.0631,12.0875,10400.0
2005-08-04 14:10:00,24.75,24.75,24.73,24.73,3400.0,12.0875,12.0875,12.0778,12.0778,3400.0
2005-08-04 14:15:00,24.73,24.75,24.7,24.7,9800.0,12.0778,12.0875,12.0631,12.0631,9800.0
2005-08-04 14:20:00,24.7,24.71,24.7,24.71,3800.0,12.0631,12.068,12.0631,12.068,3800.0
2005-08-04 14:25:00,24.71,24.71,24.7,24.7,4100.0,12.068,12.068,12.0631,12.0631,4100.0
2005-08-04 14:30:00,24.71,24.71,24.67,24.69,18000.0,12.068,12.068,12.0484,12.0582,18000.0
2005-08-04 14:35:00,24.68,24.72,24.66,24.68,25300.0,12.0533,12.0729,12.0436,12.0533,25300.0
2005-08-04 14:40:00,24.67,24.7,24.67,24.68,6800.0,12.0484,12.0631,12.0484,12.0533,6800.0
2005-08-04 14:45:00,24.68,24.7,24.66,24.69,15500.0,12.0533,12.0631,12.0436,12.0582,15500.0
2005-08-04 14:50:00,24.66,24.69,24.66,24.67,35400.0,12.0436,12.0582,12.0436,12.0484,35400.0
2005-08-04 14:55:00,24.67,24.67,24.63,24.65,18700.0,12.0484,12.0484,12.0289,12.0387,18700.0
2005-08-04 15:00:00,24.64,24.68,24.63,24.68,10000.0,12.0338,12.0533,12.0289,12.0533,10000.0
2005-08-04 15:05:00,24.68,24.73,24.67,24.67,12200.0,12.0533,12.0778,12.0484,12.0484,12200.0
2005-08-04 15:10:00,24.67,24.72,24.66,24.67,10000.0,12.0484,12.0729,12.0436,12.0484,10000.0
2005-08-04 15:15:00,24.67,24.72,24.67,24.72,6100.0,12.0484,12.0729,12.0484,12.0729,6100.0
2005-08-04 15:20:00,24.72,24.73,24.68,24.7,5300.0,12.0729,12.0778,12.0533,12.0631,5300.0
2005-08-04 15:25:00,24.7,24.75,24.7,24.75,7200.0,12.0631,12.0875,12.0631,12.0875,7200.0
2005-08-04 15:30:00,24.74,24.74,24.7,24.71,9800.0,12.0826,12.0826,12.0631,12.068,9800.0
2005-08-04 15:35:00,24.71,24.72,24.7,24.71,11200.0,12.068,12.0729,12.0631,12.068,11200.0
2005-08-04 15:40:00,24.7,24.7,24.69,24.69,7500.0,12.0631,12.0631,12.0582,12.0582,7500.0
2005-08-04 15:45:00,24.69,24.71,24.65,24.71,13400.0,12.0582,12.068,12.0387,12.068,13400.0
2005-08-04 15:50:00,24.71,24.72,24.68,24.68,18500.0,12.068,12.0729,12.0533,12.0533,18500.0
2005-08-04 15:55:00,24.68,24.69,24.63,24.65,22500.0,12.0533,12.0582,12.0289,12.0387,22500.0
2005-08-05 09:30:00,24.66,24.67,24.55,24.62,15400.0,12.0436,12.0484,11.9898,12.024,15400.0
2005-08-05 09:35:00,24.6,24.66,24.6,24.63,16200.0,12.0143,12.0436,12.0143,12.0289,16200.0
2005-08-05 09:40:00,24.64,24.64,24.6,24.6,9000.0,12.0338,12.0338,12.0143,12.0143,9000.0
2005-08-05 09:45:00,24.6,24.61,24.58,24.59,7400.0,12.0143,12.0191,12.0045,12.0094,7400.0
2005-08-05 09:50:00,24.59,24.6,24.55,24.55,7600.0,12.0094,12.0143,11.9898,11.9898,7600.0
2005-08-05 09:55:00,24.55,24.56,24.5,24.53,11100.0,11.9898,11.9947,11.9654,11.9801,11100.0
2005-08-05 10:00:00,24.51,24.56,24.48,24.48,12600.0,11.9703,11.9947,11.9557,11.9557,12600.0
2005-08-05 10:05:00,24.52,24.52,24.47,24.47,900.0,11.9752,11.9752,11.9508,11.9508,900.0
2005-08-05 10:10:00,24.46,24.48,24.46,24.47,2900.0,11.9459,11.9557,11.9459,11.9508,2900.0
2005-08-05 10:15:00,24.46,24.47,24.46,24.46,2300.0,11.9459,11.9508,11.9459,11.9459,2300.0
2005-08-05 10:20:00,24.46,24.47,24.45,24.45,6700.0,11.9459,11.9508,11.941,11.941,6700.0
2005-08-05 10:25:00,24.45,24.48,24.45,24.46,4000.0,11.941,11.9557,11.941,11.9459,4000.0
2005-08-05 10:30:00,24.45,24.48,24.43,24.46,7900.0,11.941,11.9557,11.9312,11.9459,7900.0
2005-08-05 10:35:00,24.46,24.46,24.44,24.44,10800.0,11.9459,11.9459,11.9361,11.9361,10800.0
2005-08-05 10:40:00,24.44,24.47,24.43,24.45,5300.0,11.9361,11.9508,11.9312,11.941,5300.0
2005-08-05 10:45:00,24.44,24.46,24.4,24.45,5900.0,11.9361,11.9459,11.9166,11.941,5900.0
2005-08-05 10:50:00,24.45,24.46,24.45,24.45,2300.0,11.941,11.9459,11.941,11.941,2300.0
2005-08-05 10:55:00,24.44,24.46,24.44,24.44,3000.0,11.9361,11.9459,11.9361,11.9361,3000.0
2005-08-05 11:00:00,24.45,24.49,24.44,24.48,4500.0,11.941,11.9605,11.9361,11.9557,4500.0
2005-08-05 11:05:00,24.5,24.53,24.48,24.49,12600.0,11.9654,11.9801,11.9557,11.9605,12600.0
2005-08-05 11:10:00,24.49,24.49,24.48,24.48,12100.0,11.9605,11.9605,11.9557,11.9557,12100.0
2005-08-05 11:15:00,24.49,24.49,24.47,24.47,17400.0,11.9605,11.9605,11.9508,11.9508,17400.0
2005-08-05 11:20:00,24.46,24.46,24.45,24.45,11300.0,11.9459,11.9459,11.941,11.941,11300.0
2005-08-05 11:25:00,24.45,24.46,24.39,24.39,18300.0,11.941,11.9459,11.9117,11.9117,18300.0
2005-08-05 11:30:00,24.4,24.4,24.38,24.39,12500.0,11.9166,11.9166,11.9068,11.9117,12500.0
2005-08-05 11:35:00,24.39,24.39,24.38,24.39,3500.0,11.9117,11.9117,11.9068,11.9117,3500.0
2005-08-05 11:40:00,24.39,24.39,24.35,24.35,16400.0,11.9117,11.9117,11.8922,11.8922,16400.0
2005-08-05 11:45:00,24.36,24.39,24.35,24.39,5200.0,11.897,11.9117,11.8922,11.9117,5200.0
2005-08-05 11:50:00,24.38,24.38,24.35,24.35,2800.0,11.9068,11.9068,11.8922,11.8922,2800.0
2005-08-05 11:55:00,24.36,24.37,24.33,24.34,8900.0,11.897,11.9019,11.8824,11.8873,8900.0
2005-08-05 12:00:00,24.34,24.37,24.34,24.36,6400.0,11.8873,11.9019,11.8873,11.897,6400.0
2005-08-05 12:05:00,24.36,24.37,24.36,24.37,200.0,11.897,11.9019,11.897,11.9019,200.0
2005-08-05 12:10:00,24.37,24.39,24.37,24.39,2300.0,11.9019,11.9117,11.9019,11.9117,2300.0
2005-08-05 12:15:00,24.38,24.39,24.37,24.37,49500.0,11.9068,11.9117,11.9019,11.9019,49500.0
2005-08-05 12:20:00,24.39,24.39,24.35,24.35,8800.0,11.9117,11.9117,11.8922,11.8922,8800.0
2005-08-05 12:25:00,24.36,24.36,24.35,24.36,1600.0,11.897,11.897,11.8922,11.897,1600.0
2005-08-05 12:30:00,24.36,24.39,24.36,24.39,900.0,11.897,11.9117,11.897,11.9117,900.0
2005-08-05 12:35:00,24.38,24.39,24.37,24.38,1900.0,11.9068,11.9117,11.9019,11.9068,1900.0
2005-08-05 12:40:00,24.38,24.4,24.37,24.38,5900.0,11.9068,11.9166,11.9019,11.9068,5900.0
2005-08-05 12:45:00,24.38,24.38,24.37,24.38,6900.0,11.9068,11.9068,11.9019,11.9068,6900.0
2005-08-05 12:50:00,24.37,24.38,24.37,24.38,1500.0,11.9019,11.9068,11.9019,11.9068,1500.0
2005-08-05 12:55:00,24.38,24.38,24.36,24.38,5700.0,11.9068,11.9068,11.897,11.9068,5700.0
2005-08-05 13:00:00,24.37,24.38,24.37,24.38,9400.0,11.9019,11.9068,11.9019,11.9068,9400.0
2005-08-05 13:05:00,24.39,24.41,24.39,24.4,6100.0,11.9117,11.9215,11.9117,11.9166,6100.0
2005-08-05 13:10:00,24.39,24.4,24.37,24.37,7900.0,11.9117,11.9166,11.9019,11.9019,7900.0
2005-08-05 13:15:00,24.38,24.4,24.38,24.4,5200.0,11.9068,11.9166,11.9068,11.9166,5200.0
2005-08-05 13:20:00,24.4,24.4,24.36,24.36,6100.0,11.9166,11.9166,11.897,11.897,6100.0
2005-08-05 13:25:00,24.38,24.38,24.35,24.38,4400.0,11.9068,11.9068,11.8922,11.9068,4400.0
2005-08-05 13:30:00,24.39,24.39,24.36,24.38,4800.0,11.9117,11.9117,11.897,11.9068,4800.0
2005-08-05 13:35:00,24.36,24.38,24.36,24.38,13000.0,11.897,11.9068,11.897,11.9068,13000.0
2005-08-05 13:40:00,24.38,24.39,24.38,24.39,2700.0,11.9068,11.9117,11.9068,11.9117,2700.0
2005-08-05 13:45:00,24.38,24.39,24.35,24.39,9400.0,11.9068,11.9117,11.8922,11.9117,9400.0
2005-08-05 13:50:00,24.38,24.39,24.38,24.39,4000.0,11.9068,11.9117,11.9068,11.9117,4000.0
2005-08-05 13:55:00,24.4,24.4,24.38,24.38,4300.0,11.9166,11.9166,11.9068,11.9068,4300.0
2005-08-05 14:00:00,24.38,24.38,24.37,24.38,20600.0,11.9068,11.9068,11.9019,11.9068,20600.0
2005-08-05 14:05:00,24.39,24.39,24.36,24.36,1000.0,11.9117,11.9117,11.897,11.897,1000.0
2005-08-05 14:10:00,24.38,24.38,24.36,24.36,9200.0,11.9068,11.9068,11.897,11.897,9200.0
2005-08-05 14:15:00,24.37,24.38,24.36,24.37,5000.0,11.9019,11.9068,11.897,11.9019,5000.0
2005-08-05 14:20:00,24.36,24.37,24.35,24.35,7200.0,11.897,11.9019,11.8922,11.8922,7200.0
2005-08-05 14:25:00,24.36,24.37,24.36,24.37,3400.0,11.897,11.9019,11.897,11.9019,3400.0
2005-08-05 14:30:00,24.37,24.39,24.36,24.39,10400.0,11.9019,11.9117,11.897,11.9117,10400.0
2005-08-05 14:35:00,24.39,24.4,24.38,24.38,7400.0,11.9117,11.9166,11.9068,11.9068,7400.0
2005-08-05 14:40:00,24.39,24.39,24.37,24.37,11200.0,11.9117,11.9117,11.9019,11.9019,11200.0
2005-08-05 14:45:00,24.37,24.37,24.35,24.36,13300.0,11.9019,11.9019,11.8922,11.897,13300.0
2005-08-05 14:50:00,24.36,24.38,24.35,24.38,21700.0,11.897,11.9068,11.8922,11.9068,21700.0
2005-08-05 14:55:00,24.38,24.38,24.37,24.38,3100.0,11.9068,11.9068,11.9019,11.9068,3100.0
2005-08-05 15:00:00,24.37,24.38,24.35,24.36,17100.0,11.9019,11.9068,11.8922,11.897,17100.0
2005-08-05 15:05:00,24.37,24.38,24.36,24.37,10400.0,11.9019,11.9068,11.897,11.9019,10400.0
2005-08-05 15:10:00,24.38,24.38,24.35,24.35,20100.0,11.9068,11.9068,11.8922,11.8922,20100.0
2005-08-05 15:15:00,24.35,24.38,24.34,24.38,6600.0,11.8922,11.9068,11.8873,11.9068,6600.0
2005-08-05 15:20:00,24.38,24.4,24.38,24.38,12400.0,11.9068,11.9166,11.9068,11.9068,12400.0
2005-08-05 15:25:00,24.38,24.38,24.35,24.38,14100.0,11.9068,11.9068,11.8922,11.9068,14100.0
2005-08-05 15:30:00,24.38,24.39,24.36,24.38,16200.0,11.9068,11.9117,11.897,11.9068,16200.0
2005-08-05 15:35:00,24.38,24.39,24.37,24.37,34800.0,11.9068,11.9117,11.9019,11.9019,34800.0
2005-08-05 15:40:00,24.37,24.39,24.36,24.37,21500.0,11.9019,11.9117,11.897,11.9019,21500.0
2005-08-05 15:45:00,24.36,24.37,24.34,24.35,7300.0,11.897,11.9019,11.8873,11.8922,7300.0
2005-08-05 15:50:00,24.35,24.37,24.35,24.35,14900.0,11.8922,11.9019,11.8922,11.8922,14900.0
2005-08-05 15:55:00,24.36,24.36,24.33,24.33,21600.0,11.897,11.897,11.8824,11.8824,21600.0
2005-08-08 09:30:00,24.4,24.49,24.4,24.44,32900.0,11.9166,11.9605,11.9166,11.9361,32900.0
2005-08-08 09:35:00,24.46,24.46,24.4,24.43,1400.0,11.9459,11.9459,11.9166,11.9312,1400.0
2005-08-08 09:40:00,24.42,24.42,24.35,24.35,6100.0,11.9264,11.9264,11.8922,11.8922,6100.0
2005-08-08 09:45:00,24.35,24.39,24.34,24.39,3600.0,11.8922,11.9117,11.8873,11.9117,3600.0
2005-08-08 09:50:00,24.37,24.45,24.37,24.38,4000.0,11.9019,11.941,11.9019,11.9068,4000.0
2005-08-08 09:55:00,24.38,24.4,24.38,24.4,2400.0,11.9068,11.9166,11.9068,11.9166,2400.0
2005-08-08 10:00:00,24.4,24.43,24.4,24.42,3800.0,11.9166,11.9312,11.9166,11.9264,3800.0
2005-08-08 10:05:00,24.41,24.42,24.4,24.4,5200.0,11.9215,11.9264,11.9166,11.9166,5200.0
2005-08-08 10:10:00,24.4,24.4,24.37,24.37,3600.0,11.9166,11.9166,11.9019,11.9019,3600.0
2005-08-08 10:15:00,24.37,24.37,24.36,24.37,3400.0,11.9019,11.9019,11.897,11.9019,3400.0
2005-08-08 10:20:00,24.38,24.39,24.37,24.39,1000.0,11.9068,11.9117,11.9019,11.9117,1000.0
2005-08-08 10:25:00,24.39,24.39,24.39,24.39,1500.0,11.9117,11.9117,11.9117,11.9117,1500.0
2005-08-08 10:30:00,24.38,24.38,24.38,24.38,2300.0,11.9068,11.9068,11.9068,11.9068,2300.0
2005-08-08 10:35:00,24.37,24.37,24.35,24.35,9000.0,11.9019,11.9019,11.8922,11.8922,9000.0
2005-08-08 10:40:00,24.36,24.37,24.35,24.35,1200.0,11.897,11.9019,11.8922,11.8922,1200.0
2005-08-08 10:45:00,24.35,24.36,24.34,24.34,900.0,11.8922,11.897,11.8873,11.8873,900.0
2005-08-08 10:50:00,24.36,24.36,24.34,24.34,1100.0,11.897,11.897,11.8873,11.8873,1100.0
2005-08-08 10:55:00,24.34,24.34,24.33,24.34,900.0,11.8873,11.8873,11.8824,11.8873,900.0
2005-08-08 11:00:00,24.33,24.34,24.33,24.34,1100.0,11.8824,11.8873,11.8824,11.8873,1100.0
2005-08-08 11:05:00,24.36,24.36,24.36,24.36,400.0,11.897,11.897,11.897,11.897,400.0
2005-08-08 11:10:00,24.34,24.34,24.34,24.34,1900.0,11.8873,11.8873,11.8873,11.8873,1900.0
2005-08-08 11:15:00,24.34,24.34,24.34,24.34,3800.0,11.8873,11.8873,11.8873,11.8873,3800.0
2005-08-08 11:20:00,24.35,24.37,24.35,24.37,6100.0,11.8922,11.9019,11.8922,11.9019,6100.0
2005-08-08 11:25:00,24.35,24.35,24.35,24.35,500.0,11.8922,11.8922,11.8922,11.8922,500.0
2005-08-08 11:30:00,24.36,24.36,24.35,24.35,3200.0,11.897,11.897,11.8922,11.8922,3200.0
2005-08-08 11:35:00,24.35,24.35,24.33,24.35,20500.0,11.8922,11.8922,11.8824,11.8922,20500.0
2005-08-08 11:40:00,24.34,24.34,24.29,24.31,29800.0,11.8873,11.8873,11.8629,11.8726,29800.0
2005-08-08 11:45:00,24.31,24.31,24.28,24.3,21200.0,11.8726,11.8726,11.858,11.8677,21200.0
2005-08-08 11:50:00,24.31,24.31,24.3,24.31,2000.0,11.8726,11.8726,11.8677,11.8726,2000.0
2005-08-08 11:55:00,24.31,24.35,24.31,24.35,4400.0,11.8726,11.8922,11.8726,11.8922,4400.0
2005-08-08 12:00:00,24.34,24.35,24.34,24.35,3300.0,11.8873,11.8922,11.8873,11.8922,3300.0
2005-08-08 12:05:00,24.35,24.36,24.35,24.35,800.0,11.8922,11.897,11.8922,11.8922,800.0
2005-08-08 12:10:00,24.37,24.38,24.36,24.37,2200.0,11.9019,11.9068,11.897,11.9019,2200.0
2005-08-08 12:15:00,24.35,24.37,24.35,24.37,2700.0,11.8922,11.9019,11.8922,11.9019,2700.0
2005-08-08 12:20:00,24.37,24.39,24.33,24.33,10100.0,11.9019,11.9117,11.8824,11.8824,10100.0
2005-08-08 12:25:00,24.34,24.35,24.33,24.33,300.0,11.8873,11.8922,11.8824,11.8824,300.0
2005-08-08 12:30:00,24.33,24.37,24.32,24.33,6700.0,11.8824,11.9019,11.8775,11.8824,6700.0
2005-08-08 12:35:00,24.33,24.33,24.33,24.33,0.0,11.8824,11.8824,11.8824,11.8824,0.0
2005-08-08 12:40:00,24.34,24.34,24.33,24.34,1000.0,11.8873,11.8873,11.8824,11.8873,1000.0
2005-08-08 12:45:00,24.34,24.38,24.34,24.38,2000.0,11.8873,11.9068,11.8873,11.9068,2000.0
2005-08-08 12:50:00,24.38,24.39,24.35,24.36,1400.0,11.9068,11.9117,11.8922,11.897,1400.0
2005-08-08 12:55:00,24.36,24.37,24.36,24.37,500.0,11.897,11.9019,11.897,11.9019,500.0
2005-08-08 13:00:00,24.36,24.38,24.35,24.35,3700.0,11.897,11.9068,11.8922,11.8922,3700.0
2005-08-08 13:05:00,24.35,24.35,24.33,24.33,2600.0,11.8922,11.8922,11.8824,11.8824,2600.0
2005-08-08 13:10:00,24.33,24.33,24.32,24.33,1400.0,11.8824,11.8824,11.8775,11.8824,1400.0
2005-08-08 13:15:00,24.32,24.33,24.32,24.33,300.0,11.8775,11.8824,11.8775,11.8824,300.0
2005-08-08 13:20:00,24.34,24.35,24.33,24.34,2000.0,11.8873,11.8922,11.8824,11.8873,2000.0
2005-08-08 13:25:00,24.33,24.34,24.33,24.34,1600.0,11.8824,11.8873,11.8824,11.8873,1600.0
2005-08-08 13:30:00,24.34,24.34,24.32,24.33,26900.0,11.8873,11.8873,11.8775,11.8824,26900.0
2005-08-08 13:35:00,24.32,24.32,24.31,24.32,6200.0,11.8775,11.8775,11.8726,11.8775,6200.0
2005-08-08 13:40:00,24.32,24.33,24.32,24.33,1200.0,11.8775,11.8824,11.8775,11.8824,1200.0
2005-08-08 13:45:00,24.33,24.33,24.32,24.33,1100.0,11.8824,11.8824,11.8775,11.8824,1100.0
2005-08-08 13:50:00,24.32,24.32,24.3,24.3,2900.0,11.8775,11.8775,11.8677,11.8677,2900.0
2005-08-08 13:55:00,24.3,24.33,24.27,24.33,8000.0,11.8677,11.8824,11.8531,11.8824,8000.0
2005-08-08 14:00:00,24.33,24.33,24.33,24.33,1300.0,11.8824,11.8824,11.8824,11.8824,1300.0
2005-08-08 14:05:00,24.33,24.33,24.25,24.31,10600.0,11.8824,11.8824,11.8433,11.8726,10600.0
2005-08-08 14:10:00,24.32,24.32,24.27,24.27,4800.0,11.8775,11.8775,11.8531,11.8531,4800.0
2005-08-08 14:15:00,24.27,24.31,24.26,24.31,4500.0,11.8531,11.8726,11.8482,11.8726,4500.0
2005-08-08 14:20:00,24.31,24.31,24.29,24.29,2900.0,11.8726,11.8726,11.8629,11.8629,2900.0
2005-08-08 14:25:00,24.29,24.3,24.29,24.3,35600.0,11.8629,11.8677,11.8629,11.8677,35600.0
2005-08-08 14:30:00,24.29,24.3,24.29,24.3,5200.0,11.8629,11.8677,11.8629,11.8677,5200.0
2005-08-08 14:35:00,24.3,24.3,24.3,24.3,400.0,11.8677,11.8677,11.8677,11.8677,400.0
2005-08-08 14:40:00,24.3,24.3,24.3,24.3,700.0,11.8677,11.8677,11.8677,11.8677,700.0
2005-08-08 14:45:00,24.3,24.31,24.3,24.31,1900.0,11.8677,11.8726,11.8677,11.8726,1900.0
2005-08-08 14:50:00,24.32,24.35,24.32,24.34,38700.0,11.8775,11.8922,11.8775,11.8873,38700.0
2005-08-08 14:55:00,24.34,24.36,24.33,24.35,42100.0,11.8873,11.897,11.8824,11.8922,42100.0
2005-08-08 15:00:00,24.35,24.35,24.35,24.35,4400.0,11.8922,11.8922,11.8922,11.8922,4400.0
2005-08-08 15:05:00,24.35,24.35,24.34,24.34,26200.0,11.8922,11.8922,11.8873,11.8873,26200.0
2005-08-08 15:10:00,24.34,24.36,24.34,24.35,24400.0,11.8873,11.897,11.8873,11.8922,24400.0
2005-08-08 15:15:00,24.35,24.35,24.34,24.34,7900.0,11.8922,11.8922,11.8873,11.8873,7900.0
2005-08-08 15:20:00,24.35,24.35,24.33,24.34,33900.0,11.8922,11.8922,11.8824,11.8873,33900.0
2005-08-08 15:25:00,24.34,24.35,24.34,24.34,3500.0,11.8873,11.8922,11.8873,11.8873,3500.0
2005-08-08 15:30:00,24.35,24.35,24.34,24.34,2500.0,11.8922,11.8922,11.8873,11.8873,2500.0
2005-08-08 15:35:00,24.35,24.35,24.34,24.35,48000.0,11.8922,11.8922,11.8873,11.8922,48000.0
2005-08-08 15:40:00,24.35,24.36,24.31,24.35,64400.0,11.8922,11.897,11.8726,11.8922,64400.0
2005-08-08 15:45:00,24.35,24.35,24.32,24.33,23800.0,11.8922,11.8922,11.8775,11.8824,23800.0
2005-08-08 15:50:00,24.32,24.34,24.3,24.33,3400.0,11.8775,11.8873,11.8677,11.8824,3400.0
2005-08-08 15:55:00,24.32,24.34,24.32,24.33,5300.0,11.8775,11.8873,11.8775,11.8824,5300.0
2005-08-09 09:30:00,24.32,24.45,24.32,24.45,39600.0,11.8775,11.941,11.8775,11.941,39600.0
2005-08-09 09:35:00,24.45,24.52,24.42,24.5,42900.0,11.941,11.9752,11.9264,11.9654,42900.0
2005-08-09 09:40:00,24.5,24.51,24.49,24.5,19500.0,11.9654,11.9703,11.9605,11.9654,19500.0
2005-08-09 09:45:00,24.5,24.5,24.48,24.48,9100.0,11.9654,11.9654,11.9557,11.9557,9100.0
2005-08-09 09:50:00,24.48,24.52,24.48,24.52,30700.0,11.9557,11.9752,11.9557,11.9752,30700.0
2005-08-09 09:55:00,24.52,24.52,24.46,24.5,12700.0,11.9752,11.9752,11.9459,11.9654,12700.0
2005-08-09 10:00:00,24.48,24.51,24.48,24.51,5800.0,11.9557,11.9703,11.9557,11.9703,5800.0
2005-08-09 10:05:00,24.51,24.51,24.5,24.5,6500.0,11.9703,11.9703,11.9654,11.9654,6500.0
2005-08-09 10:10:00,24.5,24.51,24.47,24.5,34000.0,11.9654,11.9703,11.9508,11.9654,34000.0
2005-08-09 10:15:00,24.5,24.5,24.49,24.49,7600.0,11.9654,11.9654,11.9605,11.9605,7600.0
2005-08-09 10:20:00,24.49,24.5,24.49,24.49,1800.0,11.9605,11.9654,11.9605,11.9605,1800.0
2005-08-09 10:25:00,24.49,24.5,24.49,24.49,4000.0,11.9605,11.9654,11.9605,11.9605,4000.0
2005-08-09 10:30:00,24.49,24.51,24.49,24.51,12200.0,11.9605,11.9703,11.9605,11.9703,12200.0
2005-08-09 10:35:00,24.5,24.51,24.49,24.49,7100.0,11.9654,11.9703,11.9605,11.9605,7100.0
2005-08-09 10:40:00,24.49,24.5,24.48,24.48,14500.0,11.9605,11.9654,11.9557,11.9557,14500.0
2005-08-09 10:45:00,24.49,24.5,24.48,24.49,10600.0,11.9605,11.9654,11.9557,11.9605,10600.0
2005-08-09 10:50:00,24.49,24.5,24.49,24.49,4600.0,11.9605,11.9654,11.9605,11.9605,4600.0
2005-08-09 10:55:00,24.49,24.5,24.49,24.49,10300.0,11.9605,11.9654,11.9605,11.9605,10300.0
2005-08-09 11:00:00,24.49,24.5,24.49,24.49,46900.0,11.9605,11.9654,11.9605,11.9605,46900.0
2005-08-09 11:05:00,24.5,24.51,24.47,24.49,9600.0,11.9654,11.9703,11.9508,11.9605,9600.0
2005-08-09 11:10:00,24.49,24.5,24.48,24.48,7000.0,11.9605,11.9654,11.9557,11.9557,7000.0
2005-08-09 11:15:00,24.49,24.49,24.48,24.48,800.0,11.9605,11.9605,11.9557,11.9557,800.0
2005-08-09 11:20:00,24.48,24.49,24.48,24.49,2500.0,11.9557,11.9605,11.9557,11.9605,2500.0
2005-08-09 11:25:00,24.49,24.51,24.49,24.5,6300.0,11.9605,11.9703,11.9605,11.9654,6300.0
2005-08-09 11:30:00,24.49,24.51,24.49,24.51,8200.0,11.9605,11.9703,11.9605,11.9703,8200.0
2005-08-09 11:35:00,24.5,24.5,24.49,24.49,3800.0,11.9654,11.9654,11.9605,11.9605,3800.0
2005-08-09 11:40:00,24.5,24.5,24.49,24.49,4000.0,11.9654,11.9654,11.9605,11.9605,4000.0
2005-08-09 11:45:00,24.5,24.5,24.49,24.49,3800.0,11.9654,11.9654,11.9605,11.9605,3800.0
2005-08-09 11:50:00,24.5,24.5,24.48,24.48,2200.0,11.9654,11.9654,11.9557,11.9557,2200.0
2005-08-09 11:55:00,24.49,24.5,24.47,24.48,17100.0,11.9605,11.9654,11.9508,11.9557,17100.0
2005-08-09 12:00:00,24.49,24.5,24.49,24.49,1700.0,11.9605,11.9654,11.9605,11.9605,1700.0
2005-08-09 12:05:00,24.49,24.5,24.48,24.49,18300.0,11.9605,11.9654,11.9557,11.9605,18300.0
2005-08-09 12:10:00,24.49,24.5,24.49,24.5,7300.0,11.9605,11.9654,11.9605,11.9654,7300.0
2005-08-09 12:15:00,24.49,24.49,24.49,24.49,1400.0,11.9605,11.9605,11.9605,11.9605,1400.0
2005-08-09 12:20:00,24.49,24.5,24.49,24.5,600.0,11.9605,11.9654,11.9605,11.9654,600.0
2005-08-09 12:25:00,24.49,24.5,24.48,24.49,23700.0,11.9605,11.9654,11.9557,11.9605,23700.0
2005-08-09 12:30:00,24.49,24.5,24.49,24.49,1400.0,11.9605,11.9654,11.9605,11.9605,1400.0
2005-08-09 12:35:00,24.49,24.5,24.49,24.5,9800.0,11.9605,11.9654,11.9605,11.9654,9800.0
2005-08-09 12:40:00,24.5,24.51,24.5,24.5,15500.0,11.9654,11.9703,11.9654,11.9654,15500.0
2005-08-09 12:45:00,24.5,24.5,24.49,24.49,41200.0,11.9654,11.9654,11.9605,11.9605,41200.0
2005-08-09 12:50:00,24.5,24.5,24.49,24.49,7600.0,11.9654,11.9654,11.9605,11.9605,7600.0
2005-08-09 12:55:00,24.5,24.5,24.48,24.48,1800.0,11.9654,11.9654,11.9557,11.9557,1800.0
2005-08-09 13:00:00,24.5,24.5,24.49,24.49,1800.0,11.9654,11.9654,11.9605,11.9605,1800.0
2005-08-09 13:05:00,24.49,24.49,24.48,24.48,3100.0,11.9605,11.9605,11.9557,11.9557,3100.0
2005-08-09 13:10:00,24.48,24.48,24.46,24.47,2700.0,11.9557,11.9557,11.9459,11.9508,2700.0
2005-08-09 13:15:00,24.46,24.5,24.46,24.49,11100.0,11.9459,11.9654,11.9459,11.9605,11100.0
2005-08-09 13:20:00,24.5,24.5,24.48,24.48,900.0,11.9654,11.9654,11.9557,11.9557,900.0
2005-08-09 13:25:00,24.49,24.49,24.48,24.48,1600.0,11.9605,11.9605,11.9557,11.9557,1600.0
2005-08-09 13:30:00,24.48,24.49,24.48,24.48,4300.0,11.9557,11.9605,11.9557,11.9557,4300.0
2005-08-09 13:35:00,24.49,24.49,24.48,24.48,300.0,11.9605,11.9605,11.9557,11.9557,300.0
2005-08-09 13:40:00,24.49,24.5,24.48,24.48,7200.0,11.9605,11.9654,11.9557,11.9557,7200.0
2005-08-09 13:45:00,24.48,24.49,24.48,24.49,4700.0,11.9557,11.9605,11.9557,11.9605,4700.0
2005-08-09 13:50:00,24.48,24.48,24.48,24.48,1400.0,11.9557,11.9557,11.9557,11.9557,1400.0
2005-08-09 13:55:00,24.48,24.49,24.48,24.49,2200.0,11.9557,11.9605,11.9557,11.9605,2200.0
2005-08-09 14:00:00,24.48,24.49,24.48,24.49,2800.0,11.9557,11.9605,11.9557,11.9605,2800.0
2005-08-09 14:05:00,24.49,24.49,24.46,24.49,2800.0,11.9605,11.9605,11.9459,11.9605,2800.0
2005-08-09 14:10:00,24.47,24.48,24.47,24.47,2800.0,11.9508,11.9557,11.9508,11.9508,2800.0
2005-08-09 14:15:00,24.49,24.49,24.44,24.49,5100.0,11.9605,11.9605,11.9361,11.9605,5100.0
2005-08-09 14:20:00,24.48,24.5,24.48,24.49,2400.0,11.9557,11.9654,11.9557,11.9605,2400.0
2005-08-09 14:25:00,24.49,24.5,24.48,24.5,4700.0,11.9605,11.9654,11.9557,11.9654,4700.0
2005-08-09 14:30:00,24.5,24.5,24.47,24.47,10600.0,11.9654,11.9654,11.9508,11.9508,10600.0
2005-08-09 14:35:00,24.47,24.49,24.47,24.47,3900.0,11.9508,11.9605,11.9508,11.9508,3900.0
2005-08-09 14:40:00,24.47,24.47,24.46,24.46,18800.0,11.9508,11.9508,11.9459,11.9459,18800.0
2005-08-09 14:45:00,24.47,24.47,24.46,24.47,6400.0,11.9508,11.9508,11.9459,11.9508,6400.0
2005-08-09 14:50:00,24.46,24.47,24.46,24.47,8900.0,11.9459,11.9508,11.9459,11.9508,8900.0
2005-08-09 14:55:00,24.47,24.48,24.46,24.47,21600.0,11.9508,11.9557,11.9459,11.9508,21600.0
2005-08-09 15:00:00,24.47,24.48,24.47,24.47,6400.0,11.9508,11.9557,11.9508,11.9508,6400.0
2005-08-09 15:05:00,24.48,24.49,24.47,24.48,7800.0,11.9557,11.9605,11.9508,11.9557,7800.0
2005-08-09 15:10:00,24.48,24.48,24.46,24.46,9900.0,11.9557,11.9557,11.9459,11.9459,9900.0
2005-08-09 15:15:00,24.46,24.47,24.46,24.46,20600.0,11.9459,11.9508,11.9459,11.9459,20600.0
2005-08-09 15:20:00,24.46,24.49,24.46,24.47,7600.0,11.9459,11.9605,11.9459,11.9508,7600.0
2005-08-09 15:25:00,24.47,24.47,24.46,24.46,20400.0,11.9508,11.9508,11.9459,11.9459,20400.0
2005-08-09 15:30:00,24.46,24.49,24.46,24.47,20000.0,11.9459,11.9605,11.9459,11.9508,20000.0
2005-08-09 15:35:00,24.46,24.47,24.46,24.47,8800.0,11.9459,11.9508,11.9459,11.9508,8800.0
2005-08-09 15:40:00,24.48,24.48,24.47,24.47,34900.0,11.9557,11.9557,11.9508,11.9508,34900.0
2005-08-09 15:45:00,24.47,24.48,24.45,24.47,151200.0,11.9508,11.9557,11.941,11.9508,151200.0
2005-08-09 15:50:00,24.47,24.5,24.46,24.5,50900.0,11.9508,11.9654,11.9459,11.9654,50900.0
2005-08-09 15:55:00,24.49,24.5,24.46,24.46,35700.0,11.9605,11.9654,11.9459,11.9459,35700.0
2005-08-10 09:30:00,24.45,24.55,24.45,24.53,16500.0,11.941,11.9898,11.941,11.9801,16500.0
2005-08-10 09:35:00,24.55,24.55,24.48,24.54,53200.0,11.9898,11.9898,11.9557,11.985,53200.0
2005-08-10 09:40:00,24.55,24.55,24.53,24.54,19500.0,11.9898,11.9898,11.9801,11.985,19500.0
2005-08-10 09:45:00,24.54,24.55,24.53,24.55,25900.0,11.985,11.9898,11.9801,11.9898,25900.0
2005-08-10 09:50:00,24.55,24.56,24.53,24.56,54100.0,11.9898,11.9947,11.9801,11.9947,54100.0
2005-08-10 09:55:00,24.56,24.59,24.55,24.58,34100.0,11.9947,12.0094,11.9898,12.0045,34100.0
2005-08-10 10:00:00,24.58,24.59,24.57,24.57,15000.0,12.0045,12.0094,11.9996,11.9996,15000.0
2005-08-10 10:05:00,24.57,24.6,24.56,24.58,27200.0,11.9996,12.0143,11.9947,12.0045,27200.0
2005-08-10 10:10:00,24.58,24.58,24.52,24.53,27600.0,12.0045,12.0045,11.9752,11.9801,27600.0
2005-08-10 10:15:00,24.55,24.59,24.55,24.58,13400.0,11.9898,12.0094,11.9898,12.0045,13400.0
2005-08-10 10:20:00,24.58,24.59,24.58,24.59,21100.0,12.0045,12.0094,12.0045,12.0094,21100.0
2005-08-10 10:25:00,24.57,24.6,24.57,24.6,24900.0,11.9996,12.0143,11.9996,12.0143,24900.0
2005-08-10 10:30:00,24.6,24.62,24.58,24.6,66300.0,12.0143,12.024,12.0045,12.0143,66300.0
2005-08-10 10:35:00,24.6,24.63,24.51,24.57,24100.0,12.0143,12.0289,11.9703,11.9996,24100.0
2005-08-10 10:40:00,24.58,24.6,24.56,24.59,36900.0,12.0045,12.0143,11.9947,12.0094,36900.0
2005-08-10 10:45:00,24.59,24.63,24.59,24.62,10100.0,12.0094,12.0289,12.0094,12.024,10100.0
2005-08-10 10:50:00,24.62,24.63,24.62,24.62,4700.0,12.024,12.0289,12.024,12.024,4700.0
2005-08-10 10:55:00,24.6,24.6,24.52,24.58,28900.0,12.0143,12.0143,11.9752,12.0045,28900.0
2005-08-10 11:00:00,24.58,24.62,24.54,24.56,31300.0,12.0045,12.024,11.985,11.9947,31300.0
2005-08-10 11:05:00,24.55,24.58,24.52,24.55,8800.0,11.9898,12.0045,11.9752,11.9898,8800.0
2005-08-10 11:10:00,24.54,24.55,24.53,24.54,8400.0,11.985,11.9898,11.9801,11.985,8400.0
2005-08-10 11:15:00,24.54,24.55,24.52,24.53,13800.0,11.985,11.9898,11.9752,11.9801,13800.0
2005-08-10 11:20:00,24.52,24.54,24.5,24.51,10500.0,11.9752,11.985,11.9654,11.9703,10500.0
2005-08-10 11:25:00,24.51,24.53,24.5,24.53,10800.0,11.9703,11.9801,11.9654,11.9801,10800.0
2005-08-10 11:30:00,24.51,24.55,24.51,24.55,9000.0,11.9703,11.9898,11.9703,11.9898,9000.0
2005-08-10 11:35:00,24.55,24.56,24.55,24.56,6700.0,11.9898,11.9947,11.9898,11.9947,6700.0
2005-08-10 11:40:00,24.58,24.58,24.53,24.53,3000.0,12.0045,12.0045,11.9801,11.9801,3000.0
2005-08-10 11:45:00,24.52,24.55,24.5,24.51,52000.0,11.9752,11.9898,11.9654,11.9703,52000.0
2005-08-10 11:50:00,24.51,24.54,24.5,24.5,4000.0,11.9703,11.985,11.9654,11.9654,4000.0
2005-08-10 11:55:00,24.51,24.53,24.51,24.52,1000.0,11.9703,11.9801,11.9703,11.9752,1000.0
2005-08-10 12:00:00,24.52,24.53,24.52,24.52,2500.0,11.9752,11.9801,11.9752,11.9752,2500.0
2005-08-10 12:05:00,24.54,24.55,24.52,24.52,3500.0,11.985,11.9898,11.9752,11.9752,3500.0
2005-08-10 12:10:00,24.52,24.54,24.51,24.51,4600.0,11.9752,11.985,11.9703,11.9703,4600.0
2005-08-10 12:15:00,24.52,24.52,24.52,24.52,500.0,11.9752,11.9752,11.9752,11.9752,500.0
2005-08-10 12:20:00,24.51,24.55,24.5,24.5,37000.0,11.9703,11.9898,11.9654,11.9654,37000.0
2005-08-10 12:25:00,24.5,24.53,24.5,24.53,2800.0,11.9654,11.9801,11.9654,11.9801,2800.0
2005-08-10 12:30:00,24.51,24.52,24.47,24.47,13400.0,11.9703,11.9752,11.9508,11.9508,13400.0
2005-08-10 12:35:00,24.49,24.49,24.41,24.48,26800.0,11.9605,11.9605,11.9215,11.9557,26800.0
2005-08-10 12:40:00,24.48,24.5,24.45,24.48,10600.0,11.9557,11.9654,11.941,11.9557,10600.0
2005-08-10 12:45:00,24.48,24.5,24.4,24.5,10000.0,11.9557,11.9654,11.9166,11.9654,10000.0
2005-08-10 12:50:00,24.5,24.55,24.5,24.53,26600.0,11.9654,11.9898,11.9654,11.9801,26600.0
2005-08-10 12:55:00,24.52,24.55,24.52,24.54,25100.0,11.9752,11.9898,11.9752,11.985,25100.0
2005-08-10 13:00:00,24.54,24.55,24.52,24.55,16900.0,11.985,11.9898,11.9752,11.9898,16900.0
2005-08-10 13:05:00,24.55,24.57,24.55,24.57,21800.0,11.9898,11.9996,11.9898,11.9996,21800.0
2005-08-10 13:10:00,24.56,24.56,24.52,24.55,18700.0,11.9947,11.9947,11.9752,11.9898,18700.0
2005-08-10 13:15:00,24.55,24.55,24.54,24.55,21700.0,11.9898,11.9898,11.985,11.9898,21700.0
2005-08-10 13:20:00,24.55,24.55,24.53,24.53,32400.0,11.9898,11.9898,11.9801,11.9801,32400.0
2005-08-10 13:25:00,24.53,24.55,24.52,24.55,5000.0,11.9801,11.9898,11.9752,11.9898,5000.0
2005-08-10 13:30:00,24.55,24.55,24.54,24.54,6800.0,11.9898,11.9898,11.985,11.985,6800.0
2005-08-10 13:35:00,24.55,24.55,24.54,24.54,6500.0,11.9898,11.9898,11.985,11.985,6500.0
2005-08-10 13:40:00,24.54,24.54,24.51,24.52,3200.0,11.985,11.985,11.9703,11.9752,3200.0
2005-08-10 13:45:00,24.52,24.52,24.47,24.47,5100.0,11.9752,11.9752,11.9508,11.9508,5100.0
2005-08-10 13:50:00,24.5,24.53,24.5,24.52,13300.0,11.9654,11.9801,11.9654,11.9752,13300.0
2005-08-10 13:55:00,24.53,24.53,24.48,24.53,9900.0,11.9801,11.9801,11.9557,11.9801,9900.0
2005-08-10 14:00:00,24.53,24.55,24.51,24.55,32500.0,11.9801,11.9898,11.9703,11.9898,32500.0
2005-08-10 14:05:00,24.54,24.54,24.49,24.52,8000.0,11.985,11.985,11.9605,11.9752,8000.0
2005-08-10 14:10:00,24.49,24.5,24.46,24.47,9800.0,11.9605,11.9654,11.9459,11.9508,9800.0
2005-08-10 14:15:00,24.48,24.49,24.48,24.49,2300.0,11.9557,11.9605,11.9557,11.9605,2300.0
2005-08-10 14:20:00,24.49,24.5,24.48,24.48,24700.0,11.9605,11.9654,11.9557,11.9557,24700.0
2005-08-10 14:25:00,24.48,24.48,24.4,24.47,26000.0,11.9557,11.9557,11.9166,11.9508,26000.0
2005-08-10 14:30:00,24.47,24.47,24.44,24.46,7800.0,11.9508,11.9508,11.9361,11.9459,7800.0
2005-08-10 14:35:00,24.45,24.46,24.44,24.45,5400.0,11.941,11.9459,11.9361,11.941,5400.0
2005-08-10 14:40:00,24.45,24.47,24.45,24.47,6100.0,11.941,11.9508,11.941,11.9508,6100.0
2005-08-10 14:45:00,24.47,24.47,24.45,24.46,7200.0,11.9508,11.9508,11.941,11.9459,7200.0
2005-08-10 14:50:00,24.46,24.47,24.45,24.45,30100.0,11.9459,11.9508,11.941,11.941,30100.0
2005-08-10 14:55:00,24.55,24.55,24.45,24.45,12900.0,11.9898,11.9898,11.941,11.941,12900.0
2005-08-10 15:00:00,24.46,24.46,24.42,24.43,20100.0,11.9459,11.9459,11.9264,11.9312,20100.0
2005-08-10 15:05:00,24.43,24.44,24.42,24.43,33600.0,11.9312,11.9361,11.9264,11.9312,33600.0
2005-08-10 15:10:00,24.44,24.44,24.37,24.37,18800.0,11.9361,11.9361,11.9019,11.9019,18800.0
2005-08-10 15:15:00,24.38,24.41,24.37,24.38,28200.0,11.9068,11.9215,11.9019,11.9068,28200.0
2005-08-10 15:20:00,24.38,24.39,24.36,24.37,18800.0,11.9068,11.9117,11.897,11.9019,18800.0
2005-08-10 15:25:00,24.38,24.44,24.38,24.39,35800.0,11.9068,11.9361,11.9068,11.9117,35800.0
2005-08-10 15:30:00,24.4,24.44,24.4,24.44,16700.0,11.9166,11.9361,11.9166,11.9361,16700.0
2005-08-10 15:35:00,24.45,24.46,24.42,24.42,9400.0,11.941,11.9459,11.9264,11.9264,9400.0
2005-08-10 15:40:00,24.42,24.43,24.41,24.42,10300.0,11.9264,11.9312,11.9215,11.9264,10300.0
2005-08-10 15:45:00,24.42,24.43,24.41,24.42,21100.0,11.9264,11.9312,11.9215,11.9264,21100.0
2005-08-10 15:50:00,24.44,24.47,24.43,24.45,10500.0,11.9361,11.9508,11.9312,11.941,10500.0
2005-08-10 15:55:00,24.46,24.48,24.44,24.46,20100.0,11.9459,11.9557,11.9361,11.9459,20100.0
2005-08-11 09:30:00,24.53,24.53,24.46,24.49,7600.0,11.9801,11.9801,11.9459,11.9605,7600.0
2005-08-11 09:35:00,24.49,24.51,24.47,24.47,10200.0,11.9605,11.9703,11.9508,11.9508,10200.0
2005-08-11 09:40:00,24.47,24.5,24.43,24.45,13800.0,11.9508,11.9654,11.9312,11.941,13800.0
2005-08-11 09:45:00,24.45,24.47,24.44,24.47,1800.0,11.941,11.9508,11.9361,11.9508,1800.0
2005-08-11 09:50:00,24.47,24.54,24.47,24.5,9400.0,11.9508,11.985,11.9508,11.9654,9400.0
2005-08-11 09:55:00,24.51,24.51,24.46,24.5,40200.0,11.9703,11.9703,11.9459,11.9654,40200.0
2005-08-11 10:00:00,24.51,24.51,24.47,24.47,5500.0,11.9703,11.9703,11.9508,11.9508,5500.0
2005-08-11 10:05:00,24.47,24.47,24.46,24.46,4200.0,11.9508,11.9508,11.9459,11.9459,4200.0
2005-08-11 10:10:00,24.47,24.56,24.47,24.54,10700.0,11.9508,11.9947,11.9508,11.985,10700.0
2005-08-11 10:15:00,24.54,24.56,24.52,24.53,9000.0,11.985,11.9947,11.9752,11.9801,9000.0
2005-08-11 10:20:00,24.53,24.54,24.51,24.52,15400.0,11.9801,11.985,11.9703,11.9752,15400.0
2005-08-11 10:25:00,24.52,24.61,24.48,24.55,37400.0,11.9752,12.0191,11.9557,11.9898,37400.0
2005-08-11 10:30:00,24.53,24.58,24.53,24.57,5400.0,11.9801,12.0045,11.9801,11.9996,5400.0
2005-08-11 10:35:00,24.57,24.57,24.53,24.53,17700.0,11.9996,11.9996,11.9801,11.9801,17700.0
2005-08-11 10:40:00,24.53,24.57,24.51,24.55,16600.0,11.9801,11.9996,11.9703,11.9898,16600.0
2005-08-11 10:45:00,24.56,24.56,24.51,24.55,30900.0,11.9947,11.9947,11.9703,11.9898,30900.0
2005-08-11 10:50:00,24.55,24.57,24.54,24.57,14100.0,11.9898,11.9996,11.985,11.9996,14100.0
2005-08-11 10:55:00,24.55,24.55,24.55,24.55,3700.0,11.9898,11.9898,11.9898,11.9898,3700.0
2005-08-11 11:00:00,24.55,24.55,24.53,24.55,10700.0,11.9898,11.9898,11.9801,11.9898,10700.0
2005-08-11 11:05:00,24.55,24.55,24.53,24.55,4200.0,11.9898,11.9898,11.9801,11.9898,4200.0
2005-08-11 11:10:00,24.53,24.55,24.52,24.55,17100.0,11.9801,11.9898,11.9752,11.9898,17100.0
2005-08-11 11:15:00,24.55,24.55,24.54,24.54,22800.0,11.9898,11.9898,11.985,11.985,22800.0
2005-08-11 11:20:00,24.54,24.56,24.52,24.55,58600.0,11.985,11.9947,11.9752,11.9898,58600.0
2005-08-11 11:25:00,24.55,24.56,24.54,24.56,9400.0,11.9898,11.9947,11.985,11.9947,9400.0
2005-08-11 11:30:00,24.55,24.56,24.49,24.5,7900.0,11.9898,11.9947,11.9605,11.9654,7900.0
2005-08-11 11:35:00,24.5,24.51,24.49,24.49,10500.0,11.9654,11.9703,11.9605,11.9605,10500.0
2005-08-11 11:40:00,24.5,24.5,24.47,24.48,5500.0,11.9654,11.9654,11.9508,11.9557,5500.0
2005-08-11 11:45:00,24.48,24.51,24.47,24.48,10200.0,11.9557,11.9703,11.9508,11.9557,10200.0
2005-08-11 11:50:00,24.49,24.49,24.48,24.49,1000.0,11.9605,11.9605,11.9557,11.9605,1000.0
2005-08-11 11:55:00,24.49,24.5,24.48,24.48,1200.0,11.9605,11.9654,11.9557,11.9557,1200.0
2005-08-11 12:00:00,24.48,24.51,24.46,24.48,50700.0,11.9557,11.9703,11.9459,11.9557,50700.0
2005-08-11 12:05:00,24.5,24.5,24.46,24.47,12000.0,11.9654,11.9654,11.9459,11.9508,12000.0
2005-08-11 12:10:00,24.48,24.48,24.48,24.48,800.0,11.9557,11.9557,11.9557,11.9557,800.0
2005-08-11 12:15:00,24.46,24.5,24.45,24.45,16800.0,11.9459,11.9654,11.941,11.941,16800.0
2005-08-11 12:20:00,24.45,24.45,24.41,24.45,6600.0,11.941,11.941,11.9215,11.941,6600.0
2005-08-11 12:25:00,24.44,24.45,24.41,24.43,2500.0,11.9361,11.941,11.9215,11.9312,2500.0
2005-08-11 12:30:00,24.41,24.41,24.4,24.4,4100.0,11.9215,11.9215,11.9166,11.9166,4100.0
2005-08-11 12:35:00,24.41,24.43,24.4,24.4,1800.0,11.9215,11.9312,11.9166,11.9166,1800.0
2005-08-11 12:40:00,24.42,24.42,24.4,24.41,5700.0,11.9264,11.9264,11.9166,11.9215,5700.0
2005-08-11 12:45:00,24.42,24.43,24.4,24.43,3100.0,11.9264,11.9312,11.9166,11.9312,3100.0
2005-08-11 12:50:00,24.41,24.42,24.4,24.42,4300.0,11.9215,11.9264,11.9166,11.9264,4300.0
2005-08-11 12:55:00,24.43,24.43,24.41,24.41,1100.0,11.9312,11.9312,11.9215,11.9215,1100.0
2005-08-11 13:00:00,24.43,24.45,24.41,24.45,3000.0,11.9312,11.941,11.9215,11.941,3000.0
2005-08-11 13:05:00,24.45,24.45,24.44,24.44,1500.0,11.941,11.941,11.9361,11.9361,1500.0
2005-08-11 13:10:00,24.44,24.44,24.43,24.43,400.0,11.9361,11.9361,11.9312,11.9312,400.0
2005-08-11 13:15:00,24.43,24.45,24.42,24.45,11800.0,11.9312,11.941,11.9264,11.941,11800.0
2005-08-11 13:20:00,24.46,24.47,24.46,24.47,400.0,11.9459,11.9508,11.9459,11.9508,400.0
2005-08-11 13:25:00,24.46,24.46,24.44,24.44,3900.0,11.9459,11.9459,11.9361,11.9361,3900.0
2005-08-11 13:30:00,24.45,24.45,24.43,24.45,5300.0,11.941,11.941,11.9312,11.941,5300.0
2005-08-11 13:35:00,24.45,24.46,24.45,24.46,1800.0,11.941,11.9459,11.941,11.9459,1800.0
2005-08-11 13:40:00,24.43,24.43,24.43,24.43,800.0,11.9312,11.9312,11.9312,11.9312,800.0
2005-08-11 13:45:00,24.42,24.44,24.42,24.44,1200.0,11.9264,11.9361,11.9264,11.9361,1200.0
2005-08-11 13:50:00,24.44,24.44,24.42,24.42,2800.0,11.9361,11.9361,11.9264,11.9264,2800.0
2005-08-11 13:55:00,24.44,24.44,24.43,24.43,2200.0,11.9361,11.9361,11.9312,11.9312,2200.0
2005-08-11 14:00:00,24.42,24.44,24.42,24.44,1600.0,11.9264,11.9361,11.9264,11.9361,1600.0
2005-08-11 14:05:00,24.43,24.44,24.42,24.43,2900.0,11.9312,11.9361,11.9264,11.9312,2900.0
2005-08-11 14:10:00,24.43,24.44,24.41,24.42,15000.0,11.9312,11.9361,11.9215,11.9264,15000.0
2005-08-11 14:15:00,24.43,24.43,24.39,24.4,8900.0,11.9312,11.9312,11.9117,11.9166,8900.0
2005-08-11 14:20:00,24.41,24.41,24.39,24.4,7200.0,11.9215,11.9215,11.9117,11.9166,7200.0
2005-08-11 14:25:00,24.4,24.41,24.4,24.41,30500.0,11.9166,11.9215,11.9166,11.9215,30500.0
2005-08-11 14:30:00,24.41,24.44,24.41,24.44,1600.0,11.9215,11.9361,11.9215,11.9361,1600.0
2005-08-11 14:35:00,24.44,24.44,24.43,24.43,1100.0,11.9361,11.9361,11.9312,11.9312,1100.0
2005-08-11 14:40:00,24.43,24.44,24.43,24.44,2200.0,11.9312,11.9361,11.9312,11.9361,2200.0
2005-08-11 14:45:00,24.44,24.46,24.44,24.46,3100.0,11.9361,11.9459,11.9361,11.9459,3100.0
2005-08-11 14:50:00,24.45,24.47,24.45,24.46,7700.0,11.941,11.9508,11.941,11.9459,7700.0
2005-08-11 14:55:00,24.45,24.46,24.45,24.45,3400.0,11.941,11.9459,11.941,11.941,3400.0
2005-08-11 15:00:00,24.45,24.46,24.45,24.45,7300.0,11.941,11.9459,11.941,11.941,7300.0
2005-08-11 15:05:00,24.45,24.46,24.45,24.45,4600.0,11.941,11.9459,11.941,11.941,4600.0
2005-08-11 15:10:00,24.46,24.49,24.45,24.48,15800.0,11.9459,11.9605,11.941,11.9557,15800.0
2005-08-11 15:15:00,24.48,24.55,24.48,24.52,19400.0,11.9557,11.9898,11.9557,11.9752,19400.0
2005-08-11 15:20:00,24.53,24.54,24.49,24.53,77400.0,11.9801,11.985,11.9605,11.9801,77400.0
2005-08-11 15:25:00,24.52,24.55,24.52,24.53,33200.0,11.9752,11.9898,11.9752,11.9801,33200.0
2005-08-11 15:30:00,24.53,24.56,24.5,24.53,56600.0,11.9801,11.9947,11.9654,11.9801,56600.0
2005-08-11 15:35:00,24.54,24.55,24.53,24.55,40200.0,11.985,11.9898,11.9801,11.9898,40200.0
2005-08-11 15:40:00,24.56,24.57,24.49,24.55,173300.0,11.9947,11.9996,11.9605,11.9898,173300.0
2005-08-11 15:45:00,24.55,24.56,24.55,24.55,32600.0,11.9898,11.9947,11.9898,11.9898,32600.0
2005-08-11 15:50:00,24.55,24.57,24.52,24.52,45500.0,11.9898,11.9996,11.9752,11.9752,45500.0
2005-08-11 15:55:00,24.55,24.6,24.55,24.6,24100.0,11.9898,12.0143,11.9898,12.0143,24100.0
2005-08-12 09:30:00,24.53,24.61,24.53,24.6,11500.0,11.9801,12.0191,11.9801,12.0143,11500.0
2005-08-12 09:35:00,24.6,24.62,24.59,24.59,34500.0,12.0143,12.024,12.0094,12.0094,34500.0
2005-08-12 09:40:00,24.59,24.59,24.55,24.55,18400.0,12.0094,12.0094,11.9898,11.9898,18400.0
2005-08-12 09:45:00,24.55,24.55,24.48,24.48,13500.0,11.9898,11.9898,11.9557,11.9557,13500.0
2005-08-12 09:50:00,24.48,24.49,24.46,24.48,28600.0,11.9557,11.9605,11.9459,11.9557,28600.0
2005-08-12 09:55:00,24.48,24.48,24.46,24.46,2900.0,11.9557,11.9557,11.9459,11.9459,2900.0
2005-08-12 10:00:00,24.46,24.49,24.46,24.47,5600.0,11.9459,11.9605,11.9459,11.9508,5600.0
2005-08-12 10:05:00,24.48,24.48,24.43,24.43,6500.0,11.9557,11.9557,11.9312,11.9312,6500.0
2005-08-12 10:10:00,24.44,24.45,24.42,24.42,8600.0,11.9361,11.941,11.9264,11.9264,8600.0
2005-08-12 10:15:00,24.42,24.47,24.42,24.46,4700.0,11.9264,11.9508,11.9264,11.9459,4700.0
2005-08-12 10:20:00,24.45,24.46,24.44,24.46,3100.0,11.941,11.9459,11.9361,11.9459,3100.0
2005-08-12 10:25:00,24.46,24.48,24.45,24.45,33100.0,11.9459,11.9557,11.941,11.941,33100.0
2005-08-12 10:30:00,24.47,24.49,24.45,24.49,8000.0,11.9508,11.9605,11.941,11.9605,8000.0
2005-08-12 10:35:00,24.48,24.49,24.47,24.49,13100.0,11.9557,11.9605,11.9508,11.9605,13100.0
2005-08-12 10:40:00,24.49,24.5,24.48,24.49,1900.0,11.9605,11.9654,11.9557,11.9605,1900.0
2005-08-12 10:45:00,24.5,24.5,24.48,24.48,6900.0,11.9654,11.9654,11.9557,11.9557,6900.0
2005-08-12 10:50:00,24.49,24.5,24.49,24.5,7000.0,11.9605,11.9654,11.9605,11.9654,7000.0
2005-08-12 10:55:00,24.5,24.5,24.49,24.5,38400.0,11.9654,11.9654,11.9605,11.9654,38400.0
2005-08-12 11:00:00,24.51,24.54,24.51,24.54,17800.0,11.9703,11.985,11.9703,11.985,17800.0
2005-08-12 11:05:00,24.54,24.58,24.49,24.52,25100.0,11.985,12.0045,11.9605,11.9752,25100.0
2005-08-12 11:10:00,24.52,24.55,24.49,24.52,35500.0,11.9752,11.9898,11.9605,11.9752,35500.0
2005-08-12 11:15:00,24.53,24.53,24.51,24.51,2000.0,11.9801,11.9801,11.9703,11.9703,2000.0
2005-08-12 11:20:00,24.51,24.51,24.48,24.51,6800.0,11.9703,11.9703,11.9557,11.9703,6800.0
2005-08-12 11:25:00,24.5,24.51,24.49,24.5,12200.0,11.9654,11.9703,11.9605,11.9654,12200.0
2005-08-12 11:30:00,24.5,24.51,24.49,24.5,11700.0,11.9654,11.9703,11.9605,11.9654,11700.0
2005-08-12 11:35:00,24.49,24.51,24.49,24.51,10700.0,11.9605,11.9703,11.9605,11.9703,10700.0
2005-08-12 11:40:00,24.53,24.53,24.48,24.5,29600.0,11.9801,11.9801,11.9557,11.9654,29600.0
2005-08-12 11:45:00,24.5,24.51,24.49,24.49,8200.0,11.9654,11.9703,11.9605,11.9605,8200.0
2005-08-12 11:50:00,24.49,24.49,24.48,24.48,13200.0,11.9605,11.9605,11.9557,11.9557,13200.0
2005-08-12 11:55:00,24.47,24.48,24.47,24.47,3500.0,11.9508,11.9557,11.9508,11.9508,3500.0
2005-08-12 12:00:00,24.47,24.51,24.47,24.48,24100.0,11.9508,11.9703,11.9508,11.9557,24100.0
2005-08-12 12:05:00,24.48,24.48,24.47,24.48,27100.0,11.9557,11.9557,11.9508,11.9557,27100.0
2005-08-12 12:10:00,24.48,24.49,24.48,24.49,1600.0,11.9557,11.9605,11.9557,11.9605,1600.0
2005-08-12 12:15:00,24.49,24.53,24.49,24.53,10700.0,11.9605,11.9801,11.9605,11.9801,10700.0
2005-08-12 12:20:00,24.51,24.53,24.5,24.5,7500.0,11.9703,11.9801,11.9654,11.9654,7500.0
2005-08-12 12:25:00,24.5,24.51,24.46,24.48,48300.0,11.9654,11.9703,11.9459,11.9557,48300.0
2005-08-12 12:30:00,24.49,24.52,24.49,24.52,1500.0,11.9605,11.9752,11.9605,11.9752,1500.0
2005-08-12 12:35:00,24.51,24.51,24.5,24.51,7700.0,11.9703,11.9703,11.9654,11.9703,7700.0
2005-08-12 12:40:00,24.5,24.51,24.5,24.5,7300.0,11.9654,11.9703,11.9654,11.9654,7300.0
2005-08-12 12:45:00,24.51,24.52,24.5,24.5,13700.0,11.9703,11.9752,11.9654,11.9654,13700.0
2005-08-12 12:50:00,24.5,24.51,24.47,24.49,23300.0,11.9654,11.9703,11.9508,11.9605,23300.0
2005-08-12 12:55:00,24.5,24.5,24.49,24.5,5100.0,11.9654,11.9654,11.9605,11.9654,5100.0
2005-08-12 13:00:00,24.49,24.54,24.49,24.5,11300.0,11.9605,11.985,11.9605,11.9654,11300.0
2005-08-12 13:05:00,24.47,24.5,24.47,24.49,29500.0,11.9508,11.9654,11.9508,11.9605,29500.0
2005-08-12 13:10:00,24.49,24.49,24.48,24.48,2800.0,11.9605,11.9605,11.9557,11.9557,2800.0
2005-08-12 13:15:00,24.48,24.51,24.48,24.51,23900.0,11.9557,11.9703,11.9557,11.9703,23900.0
2005-08-12 13:20:00,24.51,24.51,24.47,24.5,35300.0,11.9703,11.9703,11.9508,11.9654,35300.0
2005-08-12 13:25:00,24.5,24.5,24.5,24.5,2300.0,11.9654,11.9654,11.9654,11.9654,2300.0
2005-08-12 13:30:00,24.5,24.52,24.5,24.51,10000.0,11.9654,11.9752,11.9654,11.9703,10000.0
2005-08-12 13:35:00,24.51,24.51,24.5,24.5,7100.0,11.9703,11.9703,11.9654,11.9654,7100.0
2005-08-12 13:40:00,24.5,24.52,24.5,24.51,6200.0,11.9654,11.9752,11.9654,11.9703,6200.0
2005-08-12 13:45:00,24.51,24.51,24.51,24.51,5100.0,11.9703,11.9703,11.9703,11.9703,5100.0
2005-08-12 13:50:00,24.51,24.51,24.51,24.51,1500.0,11.9703,11.9703,11.9703,11.9703,1500.0
2005-08-12 13:55:00,24.52,24.52,24.51,24.51,300.0,11.9752,11.9752,11.9703,11.9703,300.0
2005-08-12 14:00:00,24.52,24.53,24.51,24.53,8800.0,11.9752,11.9801,11.9703,11.9801,8800.0
2005-08-12 14:05:00,24.53,24.55,24.53,24.55,2700.0,11.9801,11.9898,11.9801,11.9898,2700.0
2005-08-12 14:10:00,24.54,24.55,24.54,24.55,8900.0,11.985,11.9898,11.985,11.9898,8900.0
2005-08-12 14:15:00,24.54,24.56,24.54,24.55,3500.0,11.985,11.9947,11.985,11.9898,3500.0
2005-08-12 14:20:00,24.56,24.57,24.51,24.54,57000.0,11.9947,11.9996,11.9703,11.985,57000.0
2005-08-12 14:25:00,24.55,24.57,24.55,24.56,1400.0,11.9898,11.9996,11.9898,11.9947,1400.0
2005-08-12 14:30:00,24.56,24.57,24.55,24.55,8900.0,11.9947,11.9996,11.9898,11.9898,8900.0
2005-08-12 14:35:00,24.54,24.54,24.52,24.52,24400.0,11.985,11.985,11.9752,11.9752,24400.0
2005-08-12 14:40:00,24.52,24.54,24.51,24.52,34800.0,11.9752,11.985,11.9703,11.9752,34800.0
2005-08-12 14:45:00,24.52,24.53,24.52,24.52,12600.0,11.9752,11.9801,11.9752,11.9752,12600.0
2005-08-12 14:50:00,24.52,24.53,24.52,24.53,19000.0,11.9752,11.9801,11.9752,11.9801,19000.0
2005-08-12 14:55:00,24.53,24.56,24.49,24.55,31300.0,11.9801,11.9947,11.9605,11.9898,31300.0
2005-08-12 15:00:00,24.54,24.54,24.52,24.53,9300.0,11.985,11.985,11.9752,11.9801,9300.0
2005-08-12 15:05:00,24.52,24.54,24.52,24.53,14200.0,11.9752,11.985,11.9752,11.9801,14200.0
2005-08-12 15:10:00,24.52,24.54,24.52,24.54,4200.0,11.9752,11.985,11.9752,11.985,4200.0
2005-08-12 15:15:00,24.55,24.55,24.49,24.53,39700.0,11.9898,11.9898,11.9605,11.9801,39700.0
2005-08-12 15:20:00,24.54,24.63,24.54,24.59,18900.0,11.985,12.0289,11.985,12.0094,18900.0
2005-08-12 15:25:00,24.59,24.62,24.59,24.6,25700.0,12.0094,12.024,12.0094,12.0143,25700.0
2005-08-12 15:30:00,24.6,24.66,24.57,24.59,44700.0,12.0143,12.0436,11.9996,12.0094,44700.0
2005-08-12 15:35:00,24.59,24.64,24.59,24.62,29200.0,12.0094,12.0338,12.0094,12.024,29200.0
2005-08-12 15:40:00,24.62,24.64,24.59,24.63,40100.0,12.024,12.0338,12.0094,12.0289,40100.0
2005-08-12 15:45:00,24.63,24.67,24.53,24.67,154600.0,12.0289,12.0484,11.9801,12.0484,154600.0
2005-08-12 15:50:00,24.66,24.67,24.61,24.61,29900.0,12.0436,12.0484,12.0191,12.0191,29900.0
2005-08-12 15:55:00,24.61,24.62,24.57,24.61,51900.0,12.0191,12.024,11.9996,12.0191,51900.0
2005-08-15 09:30:00,24.54,24.62,24.52,24.62,11900.0,11.985,12.024,11.9752,12.024,11900.0
2005-08-15 09:35:00,24.65,24.65,24.57,24.58,6000.0,12.0387,12.0387,11.9996,12.0045,6000.0
2005-08-15 09:40:00,24.58,24.58,24.48,24.5,12900.0,12.0045,12.0045,11.9557,11.9654,12900.0
2005-08-15 09:45:00,24.49,24.5,24.47,24.48,9500.0,11.9605,11.9654,11.9508,11.9557,9500.0
2005-08-15 09:50:00,24.48,24.5,24.46,24.46,7700.0,11.9557,11.9654,11.9459,11.9459,7700.0
2005-08-15 09:55:00,24.46,24.54,24.46,24.53,49400.0,11.9459,11.985,11.9459,11.9801,49400.0
2005-08-15 10:00:00,24.51,24.58,24.51,24.51,12900.0,11.9703,12.0045,11.9703,11.9703,12900.0
2005-08-15 10:05:00,24.51,24.51,24.49,24.49,18400.0,11.9703,11.9703,11.9605,11.9605,18400.0
2005-08-15 10:10:00,24.52,24.52,24.45,24.46,5800.0,11.9752,11.9752,11.941,11.9459,5800.0
2005-08-15 10:15:00,24.46,24.46,24.43,24.45,7000.0,11.9459,11.9459,11.9312,11.941,7000.0
2005-08-15 10:20:00,24.43,24.47,24.43,24.47,15000.0,11.9312,11.9508,11.9312,11.9508,15000.0
2005-08-15 10:25:00,24.47,24.56,24.45,24.48,50000.0,11.9508,11.9947,11.941,11.9557,50000.0
2005-08-15 10:30:00,24.49,24.51,24.48,24.51,5700.0,11.9605,11.9703,11.9557,11.9703,5700.0
2005-08-15 10:35:00,24.5,24.51,24.5,24.51,500.0,11.9654,11.9703,11.9654,11.9703,500.0
2005-08-15 10:40:00,24.51,24.51,24.5,24.5,10300.0,11.9703,11.9703,11.9654,11.9654,10300.0
2005-08-15 10:45:00,24.5,24.51,24.47,24.49,5800.0,11.9654,11.9703,11.9508,11.9605,5800.0
2005-08-15 10:50:00,24.47,24.5,24.46,24.48,10300.0,11.9508,11.9654,11.9459,11.9557,10300.0
2005-08-15 10:55:00,24.48,24.5,24.44,24.5,35400.0,11.9557,11.9654,11.9361,11.9654,35400.0
2005-08-15 11:00:00,24.5,24.52,24.47,24.5,16500.0,11.9654,11.9752,11.9508,11.9654,16500.0
2005-08-15 11:05:00,24.51,24.51,24.49,24.5,11500.0,11.9703,11.9703,11.9605,11.9654,11500.0
2005-08-15 11:10:00,24.5,24.5,24.46,24.49,38100.0,11.9654,11.9654,11.9459,11.9605,38100.0
2005-08-15 11:15:00,24.49,24.52,24.49,24.51,4400.0,11.9605,11.9752,11.9605,11.9703,4400.0
2005-08-15 11:20:00,24.5,24.53,24.5,24.51,7000.0,11.9654,11.9801,11.9654,11.9703,7000.0
2005-08-15 11:25:00,24.51,24.53,24.5,24.53,2200.0,11.9703,11.9801,11.9654,11.9801,2200.0
2005-08-15 11:30:00,24.54,24.54,24.51,24.51,2700.0,11.985,11.985,11.9703,11.9703,2700.0
2005-08-15 11:35:00,24.51,24.53,24.49,24.5,14700.0,11.9703,11.9801,11.9605,11.9654,14700.0
2005-08-15 11:40:00,24.5,24.5,24.47,24.47,10600.0,11.9654,11.9654,11.9508,11.9508,10600.0
2005-08-15 11:45:00,24.47,24.51,24.45,24.49,23300.0,11.9508,11.9703,11.941,11.9605,23300.0
2005-08-15 11:50:00,24.51,24.51,24.47,24.5,26000.0,11.9703,11.9703,11.9508,11.9654,26000.0
2005-08-15 11:55:00,24.5,24.54,24.5,24.53,3100.0,11.9654,11.985,11.9654,11.9801,3100.0
2005-08-15 12:00:00,24.54,24.54,24.49,24.53,7100.0,11.985,11.985,11.9605,11.9801,7100.0
2005-08-15 12:05:00,24.52,24.54,24.5,24.52,8200.0,11.9752,11.985,11.9654,11.9752,8200.0
2005-08-15 12:10:00,24.52,24.52,24.5,24.51,6500.0,11.9752,11.9752,11.9654,11.9703,6500.0
2005-08-15 12:15:00,24.51,24.63,24.47,24.56,56000.0,11.9703,12.0289,11.9508,11.9947,56000.0
2005-08-15 12:20:00,24.58,24.59,24.57,24.58,5200.0,12.0045,12.0094,11.9996,12.0045,5200.0
2005-08-15 12:25:00,24.58,24.63,24.57,24.59,13000.0,12.0045,12.0289,11.9996,12.0094,13000.0
2005-08-15 12:30:00,24.6,24.65,24.59,24.6,14400.0,12.0143,12.0387,12.0094,12.0143,14400.0
2005-08-15 12:35:00,24.6,24.64,24.56,24.64,30500.0,12.0143,12.0338,11.9947,12.0338,30500.0
2005-08-15 12:40:00,24.64,24.65,24.58,24.61,15500.0,12.0338,12.0387,12.0045,12.0191,15500.0
2005-08-15 12:45:00,24.61,24.66,24.57,24.57,12000.0,12.0191,12.0436,11.9996,11.9996,12000.0
2005-08-15 12:50:00,24.58,24.59,24.56,24.58,22500.0,12.0045,12.0094,11.9947,12.0045,22500.0
2005-08-15 12:55:00,24.58,24.59,24.56,24.59,30400.0,12.0045,12.0094,11.9947,12.0094,30400.0
2005-08-15 13:00:00,24.6,24.62,24.59,24.59,5600.0,12.0143,12.024,12.0094,12.0094,5600.0
2005-08-15 13:05:00,24.61,24.61,24.6,24.6,7100.0,12.0191,12.0191,12.0143,12.0143,7100.0
2005-08-15 13:10:00,24.6,24.61,24.59,24.61,6500.0,12.0143,12.0191,12.0094,12.0191,6500.0
2005-08-15 13:15:00,24.61,24.64,24.56,24.6,44200.0,12.0191,12.0338,11.9947,12.0143,44200.0
2005-08-15 13:20:00,24.61,24.67,24.6,24.65,12900.0,12.0191,12.0484,12.0143,12.0387,12900.0
2005-08-15 13:25:00,24.65,24.67,24.64,24.66,16200.0,12.0387,12.0484,12.0338,12.0436,16200.0
2005-08-15 13:30:00,24.66,24.68,24.61,24.66,33600.0,12.0436,12.0533,12.0191,12.0436,33600.0
2005-08-15 13:35:00,24.68,24.71,24.68,24.7,9000.0,12.0533,12.068,12.0533,12.0631,9000.0
2005-08-15 13:40:00,24.7,24.7,24.67,24.67,11600.0,12.0631,12.0631,12.0484,12.0484,11600.0
2005-08-15 13:45:00,24.67,24.71,24.67,24.69,14700.0,12.0484,12.068,12.0484,12.0582,14700.0
2005-08-15 13:50:00,24.67,24.68,24.66,24.66,11000.0,12.0484,12.0533,12.0436,12.0436,11000.0
2005-08-15 13:55:00,24.65,24.68,24.65,24.66,4900.0,12.0387,12.0533,12.0387,12.0436,4900.0
2005-08-15 14:00:00,24.66,24.67,24.62,24.65,9900.0,12.0436,12.0484,12.024,12.0387,9900.0
2005-08-15 14:05:00,24.65,24.66,24.62,24.62,61800.0,12.0387,12.0436,12.024,12.024,61800.0
2005-08-15 14:10:00,24.64,24.66,24.63,24.66,12800.0,12.0338,12.0436,12.0289,12.0436,12800.0
2005-08-15 14:15:00,24.66,24.68,24.63,24.66,15800.0,12.0436,12.0533,12.0289,12.0436,15800.0
2005-08-15 14:20:00,24.64,24.67,24.61,24.65,58500.0,12.0338,12.0484,12.0191,12.0387,58500.0
2005-08-15 14:25:00,24.65,24.71,24.65,24.66,16800.0,12.0387,12.068,12.0387,12.0436,16800.0
2005-08-15 14:30:00,24.65,24.69,24.65,24.66,15000.0,12.0387,12.0582,12.0387,12.0436,15000.0
2005-08-15 14:35:00,24.66,24.73,24.63,24.71,42600.0,12.0436,12.0778,12.0289,12.068,42600.0
2005-08-15 14:40:00,24.71,24.71,24.66,24.68,8800.0,12.068,12.068,12.0436,12.0533,8800.0
2005-08-15 14:45:00,24.68,24.7,24.67,24.67,8900.0,12.0533,12.0631,12.0484,12.0484,8900.0
2005-08-15 14:50:00,24.68,24.73,24.66,24.66,54200.0,12.0533,12.0778,12.0436,12.0436,54200.0
2005-08-15 14:55:00,24.72,24.73,24.7,24.72,6900.0,12.0729,12.0778,12.0631,12.0729,6900.0
2005-08-15 15:00:00,24.71,24.71,24.68,24.68,18600.0,12.068,12.068,12.0533,12.0533,18600.0
2005-08-15 15:05:00,24.68,24.7,24.65,24.67,19900.0,12.0533,12.0631,12.0387,12.0484,19900.0
2005-08-15 15:10:00,24.68,24.7,24.66,24.69,30200.0,12.0533,12.0631,12.0436,12.0582,30200.0
2005-08-15 15:15:00,24.7,24.74,24.68,24.68,24400.0,12.0631,12.0826,12.0533,12.0533,24400.0
2005-08-15 15:20:00,24.69,24.75,24.69,24.73,28400.0,12.0582,12.0875,12.0582,12.0778,28400.0
2005-08-15 15:25:00,24.73,24.78,24.68,24.75,97100.0,12.0778,12.1022,12.0533,12.0875,97100.0
2005-08-15 15:30:00,24.76,24.76,24.72,24.73,14800.0,12.0924,12.0924,12.0729,12.0778,14800.0
2005-08-15 15:35:00,24.73,24.73,24.69,24.71,27700.0,12.0778,12.0778,12.0582,12.068,27700.0
2005-08-15 15:40:00,24.71,24.71,24.67,24.7,85800.0,12.068,12.068,12.0484,12.0631,85800.0
2005-08-15 15:45:00,24.71,24.72,24.67,24.7,31700.0,12.068,12.0729,12.0484,12.0631,31700.0
2005-08-15 15:50:00,24.7,24.73,24.67,24.72,20800.0,12.0631,12.0778,12.0484,12.0729,20800.0
2005-08-15 15:55:00,24.72,24.72,24.68,24.72,72400.0,12.0729,12.0729,12.0533,12.0729,72400.0
2005-08-16 09:30:00,24.7,24.76,24.65,24.72,10700.0,12.0631,12.0924,12.0387,12.0729,10700.0
2005-08-16 09:35:00,24.73,24.79,24.73,24.77,14300.0,12.0778,12.1071,12.0778,12.0973,14300.0
2005-08-16 09:40:00,24.79,24.83,24.78,24.81,6000.0,12.1071,12.1266,12.1022,12.1168,6000.0
2005-08-16 09:45:00,24.8,24.82,24.77,24.77,13400.0,12.1119,12.1217,12.0973,12.0973,13400.0
2005-08-16 09:50:00,24.75,24.77,24.67,24.69,22700.0,12.0875,12.0973,12.0484,12.0582,22700.0
2005-08-16 09:55:00,24.67,24.68,24.64,24.66,16400.0,12.0484,12.0533,12.0338,12.0436,16400.0
2005-08-16 10:00:00,24.65,24.69,24.6,24.6,43700.0,12.0387,12.0582,12.0143,12.0143,43700.0
2005-08-16 10:05:00,24.6,24.67,24.6,24.65,19300.0,12.0143,12.0484,12.0143,12.0387,19300.0
2005-08-16 10:10:00,24.69,24.7,24.6,24.62,24700.0,12.0582,12.0631,12.0143,12.024,24700.0
2005-08-16 10:15:00,24.59,24.64,24.59,24.63,29300.0,12.0094,12.0338,12.0094,12.0289,29300.0
2005-08-16 10:20:00,24.62,24.67,24.62,24.67,5000.0,12.024,12.0484,12.024,12.0484,5000.0
2005-08-16 10:25:00,24.68,24.71,24.66,24.69,17900.0,12.0533,12.068,12.0436,12.0582,17900.0
2005-08-16 10:30:00,24.69,24.69,24.63,24.64,40800.0,12.0582,12.0582,12.0289,12.0338,40800.0
2005-08-16 10:35:00,24.65,24.65,24.6,24.62,6200.0,12.0387,12.0387,12.0143,12.024,6200.0
2005-08-16 10:40:00,24.62,24.62,24.55,24.58,9800.0,12.024,12.024,11.9898,12.0045,9800.0
2005-08-16 10:45:00,24.57,24.61,24.55,24.59,15100.0,11.9996,12.0191,11.9898,12.0094,15100.0
2005-08-16 10:50:00,24.6,24.61,24.56,24.6,46300.0,12.0143,12.0191,11.9947,12.0143,46300.0
2005-08-16 10:55:00,24.61,24.61,24.55,24.59,4300.0,12.0191,12.0191,11.9898,12.0094,4300.0
2005-08-16 11:00:00,24.59,24.59,24.57,24.57,2900.0,12.0094,12.0094,11.9996,11.9996,2900.0
2005-08-16 11:05:00,24.56,24.57,24.56,24.57,3100.0,11.9947,11.9996,11.9947,11.9996,3100.0
2005-08-16 11:10:00,24.57,24.58,24.55,24.58,14000.0,11.9996,12.0045,11.9898,12.0045,14000.0
2005-08-16 11:15:00,24.6,24.6,24.56,24.59,8500.0,12.0143,12.0143,11.9947,12.0094,8500.0
2005-08-16 11:20:00,24.59,24.6,24.58,24.59,18600.0,12.0094,12.0143,12.0045,12.0094,18600.0
2005-08-16 11:25:00,24.6,24.6,24.54,24.59,39000.0,12.0143,12.0143,11.985,12.0094,39000.0
2005-08-16 11:30:00,24.59,24.59,24.58,24.59,3000.0,12.0094,12.0094,12.0045,12.0094,3000.0
2005-08-16 11:35:00,24.59,24.6,24.58,24.59,13700.0,12.0094,12.0143,12.0045,12.0094,13700.0
2005-08-16 11:40:00,24.58,24.61,24.55,24.59,42200.0,12.0045,12.0191,11.9898,12.0094,42200.0
2005-08-16 11:45:00,24.59,24.62,24.59,24.6,8200.0,12.0094,12.024,12.0094,12.0143,8200.0
2005-08-16 11:50:00,24.61,24.62,24.6,24.6,3500.0,12.0191,12.024,12.0143,12.0143,3500.0
2005-08-16 11:55:00,24.6,24.6,24.58,24.58,27700.0,12.0143,12.0143,12.0045,12.0045,27700.0
2005-08-16 12:00:00,24.58,24.58,24.55,24.55,37000.0,12.0045,12.0045,11.9898,11.9898,37000.0
2005-08-16 12:05:00,24.55,24.56,24.53,24.54,6000.0,11.9898,11.9947,11.9801,11.985,6000.0
2005-08-16 12:10:00,24.55,24.55,24.51,24.51,10200.0,11.9898,11.9898,11.9703,11.9703,10200.0
2005-08-16 12:15:00,24.5,24.53,24.5,24.53,10700.0,11.9654,11.9801,11.9654,11.9801,10700.0
2005-08-16 12:20:00,24.52,24.52,24.49,24.51,14900.0,11.9752,11.9752,11.9605,11.9703,14900.0
2005-08-16 12:25:00,24.5,24.59,24.48,24.51,54900.0,11.9654,12.0094,11.9557,11.9703,54900.0
2005-08-16 12:30:00,24.55,24.57,24.53,24.54,17600.0,11.9898,11.9996,11.9801,11.985,17600.0
2005-08-16 12:35:00,24.54,24.54,24.51,24.53,35400.0,11.985,11.985,11.9703,11.9801,35400.0
2005-08-16 12:40:00,24.53,24.54,24.52,24.52,5900.0,11.9801,11.985,11.9752,11.9752,5900.0
2005-08-16 12:45:00,24.51,24.52,24.49,24.52,14500.0,11.9703,11.9752,11.9605,11.9752,14500.0
2005-08-16 12:50:00,24.5,24.5,24.47,24.47,33500.0,11.9654,11.9654,11.9508,11.9508,33500.0
2005-08-16 12:55:00,24.48,24.5,24.48,24.5,8700.0,11.9557,11.9654,11.9557,11.9654,8700.0
2005-08-16 13:00:00,24.5,24.5,24.49,24.5,5600.0,11.9654,11.9654,11.9605,11.9654,5600.0
2005-08-16 13:05:00,24.51,24.55,24.51,24.53,18000.0,11.9703,11.9898,11.9703,11.9801,18000.0
2005-08-16 13:10:00,24.52,24.55,24.51,24.55,14900.0,11.9752,11.9898,11.9703,11.9898,14900.0
2005-08-16 13:15:00,24.55,24.57,24.5,24.56,46200.0,11.9898,11.9996,11.9654,11.9947,46200.0
2005-08-16 13:20:00,24.53,24.56,24.52,24.56,10100.0,11.9801,11.9947,11.9752,11.9947,10100.0
2005-08-16 13:25:00,24.56,24.57,24.53,24.54,4500.0,11.9947,11.9996,11.9801,11.985,4500.0
2005-08-16 13:30:00,24.54,24.55,24.53,24.55,18800.0,11.985,11.9898,11.9801,11.9898,18800.0
2005-08-16 13:35:00,24.55,24.55,24.5,24.54,39300.0,11.9898,11.9898,11.9654,11.985,39300.0
2005-08-16 13:40:00,24.53,24.55,24.53,24.54,3800.0,11.9801,11.9898,11.9801,11.985,3800.0
2005-08-16 13:45:00,24.54,24.55,24.54,24.55,2300.0,11.985,11.9898,11.985,11.9898,2300.0
2005-08-16 13:50:00,24.55,24.56,24.53,24.56,32000.0,11.9898,11.9947,11.9801,11.9947,32000.0
2005-08-16 13:55:00,24.5,24.59,24.5,24.54,125500.0,11.9654,12.0094,11.9654,11.985,125500.0
2005-08-16 14:00:00,24.56,24.58,24.54,24.54,10100.0,11.9947,12.0045,11.985,11.985,10100.0
2005-08-16 14:05:00,24.56,24.56,24.53,24.54,15000.0,11.9947,11.9947,11.9801,11.985,15000.0
2005-08-16 14:10:00,24.54,24.54,24.51,24.52,31700.0,11.985,11.985,11.9703,11.9752,31700.0
2005-08-16 14:15:00,24.53,24.53,24.53,24.53,1600.0,11.9801,11.9801,11.9801,11.9801,1600.0
2005-08-16 14:20:00,24.52,24.54,24.52,24.54,4300.0,11.9752,11.985,11.9752,11.985,4300.0
2005-08-16 14:25:00,24.55,24.58,24.53,24.53,10800.0,11.9898,12.0045,11.9801,11.9801,10800.0
2005-08-16 14:30:00,24.53,24.56,24.52,24.53,10200.0,11.9801,11.9947,11.9752,11.9801,10200.0
2005-08-16 14:35:00,24.53,24.54,24.52,24.54,3000.0,11.9801,11.985,11.9752,11.985,3000.0
2005-08-16 14:40:00,24.52,24.54,24.52,24.52,14900.0,11.9752,11.985,11.9752,11.9752,14900.0
2005-08-16 14:45:00,24.53,24.53,24.46,24.48,73000.0,11.9801,11.9801,11.9459,11.9557,73000.0
2005-08-16 14:50:00,24.49,24.5,24.46,24.49,12600.0,11.9605,11.9654,11.9459,11.9605,12600.0
2005-08-16 14:55:00,24.47,24.49,24.47,24.47,15700.0,11.9508,11.9605,11.9508,11.9508,15700.0
2005-08-16 15:00:00,24.49,24.49,24.44,24.48,84600.0,11.9605,11.9605,11.9361,11.9557,84600.0
2005-08-16 15:05:00,24.47,24.5,24.45,24.48,42700.0,11.9508,11.9654,11.941,11.9557,42700.0
2005-08-16 15:10:00,24.48,24.49,24.46,24.48,30100.0,11.9557,11.9605,11.9459,11.9557,30100.0
2005-08-16 15:15:00,24.48,24.52,24.45,24.47,54900.0,11.9557,11.9752,11.941,11.9508,54900.0
2005-08-16 15:20:00,24.48,24.49,24.4,24.41,33100.0,11.9557,11.9605,11.9166,11.9215,33100.0
2005-08-16 15:25:00,24.42,24.46,24.42,24.46,15100.0,11.9264,11.9459,11.9264,11.9459,15100.0
2005-08-16 15:30:00,24.46,24.48,24.43,24.48,19900.0,11.9459,11.9557,11.9312,11.9557,19900.0
2005-08-16 15:35:00,24.47,24.51,24.45,24.48,81800.0,11.9508,11.9703,11.941,11.9557,81800.0
2005-08-16 15:40:00,24.48,24.48,24.45,24.48,37700.0,11.9557,11.9557,11.941,11.9557,37700.0
2005-08-16 15:45:00,24.48,24.48,24.45,24.48,55700.0,11.9557,11.9557,11.941,11.9557,55700.0
2005-08-16 15:50:00,24.48,24.5,24.46,24.47,24300.0,11.9557,11.9654,11.9459,11.9508,24300.0
2005-08-16 15:55:00,24.48,24.48,24.44,24.48,51100.0,11.9557,11.9557,11.9361,11.9557,51100.0
2005-08-17 09:30:00,24.38,24.45,24.34,24.45,15000.0,11.9068,11.941,11.8873,11.941,15000.0
2005-08-17 09:35:00,24.46,24.59,24.45,24.54,81400.0,11.9459,12.0094,11.941,11.985,81400.0
2005-08-17 09:40:00,24.53,24.55,24.49,24.52,54300.0,11.9801,11.9898,11.9605,11.9752,54300.0
2005-08-17 09:45:00,24.52,24.52,24.48,24.5,38300.0,11.9752,11.9752,11.9557,11.9654,38300.0
2005-08-17 09:50:00,24.5,24.54,24.5,24.5,18700.0,11.9654,11.985,11.9654,11.9654,18700.0
2005-08-17 09:55:00,24.5,24.55,24.45,24.52,59500.0,11.9654,11.9898,11.941,11.9752,59500.0
2005-08-17 10:00:00,24.53,24.55,24.52,24.55,13400.0,11.9801,11.9898,11.9752,11.9898,13400.0
2005-08-17 10:05:00,24.55,24.55,24.53,24.55,8400.0,11.9898,11.9898,11.9801,11.9898,8400.0
2005-08-17 10:10:00,24.55,24.55,24.53,24.53,6800.0,11.9898,11.9898,11.9801,11.9801,6800.0
2005-08-17 10:15:00,24.53,24.55,24.51,24.52,20800.0,11.9801,11.9898,11.9703,11.9752,20800.0
2005-08-17 10:20:00,24.52,24.52,24.5,24.51,20100.0,11.9752,11.9752,11.9654,11.9703,20100.0
2005-08-17 10:25:00,24.52,24.53,24.5,24.51,28000.0,11.9752,11.9801,11.9654,11.9703,28000.0
2005-08-17 10:30:00,24.5,24.51,24.47,24.51,60300.0,11.9654,11.9703,11.9508,11.9703,60300.0
2005-08-17 10:35:00,24.51,24.51,24.49,24.5,8800.0,11.9703,11.9703,11.9605,11.9654,8800.0
2005-08-17 10:40:00,24.51,24.54,24.47,24.47,60100.0,11.9703,11.985,11.9508,11.9508,60100.0
2005-08-17 10:45:00,24.49,24.55,24.48,24.51,21500.0,11.9605,11.9898,11.9557,11.9703,21500.0
2005-08-17 10:50:00,24.52,24.52,24.5,24.5,12700.0,11.9752,11.9752,11.9654,11.9654,12700.0
2005-08-17 10:55:00,24.5,24.5,24.46,24.47,40800.0,11.9654,11.9654,11.9459,11.9508,40800.0
2005-08-17 11:00:00,24.47,24.5,24.46,24.47,7700.0,11.9508,11.9654,11.9459,11.9508,7700.0
2005-08-17 11:05:00,24.48,24.48,24.46,24.46,17300.0,11.9557,11.9557,11.9459,11.9459,17300.0
2005-08-17 11:10:00,24.46,24.55,24.45,24.55,39400.0,11.9459,11.9898,11.941,11.9898,39400.0
2005-08-17 11:15:00,24.55,24.55,24.5,24.5,13400.0,11.9898,11.9898,11.9654,11.9654,13400.0
2005-08-17 11:20:00,24.49,24.52,24.49,24.52,3000.0,11.9605,11.9752,11.9605,11.9752,3000.0
2005-08-17 11:25:00,24.52,24.53,24.51,24.53,13600.0,11.9752,11.9801,11.9703,11.9801,13600.0
2005-08-17 11:30:00,24.53,24.54,24.5,24.52,34900.0,11.9801,11.985,11.9654,11.9752,34900.0
2005-08-17 11:35:00,24.53,24.54,24.52,24.53,9300.0,11.9801,11.985,11.9752,11.9801,9300.0
2005-08-17 11:40:00,24.52,24.56,24.49,24.56,49100.0,11.9752,11.9947,11.9605,11.9947,49100.0
2005-08-17 11:45:00,24.55,24.58,24.51,24.51,17600.0,11.9898,12.0045,11.9703,11.9703,17600.0
2005-08-17 11:50:00,24.52,24.53,24.51,24.52,10200.0,11.9752,11.9801,11.9703,11.9752,10200.0
2005-08-17 11:55:00,24.52,24.52,24.5,24.51,6000.0,11.9752,11.9752,11.9654,11.9703,6000.0
2005-08-17 12:00:00,24.52,24.53,24.47,24.49,48000.0,11.9752,11.9801,11.9508,11.9605,48000.0
2005-08-17 12:05:00,24.5,24.54,24.49,24.54,12200.0,11.9654,11.985,11.9605,11.985,12200.0
2005-08-17 12:10:00,24.54,24.54,24.51,24.51,8400.0,11.985,11.985,11.9703,11.9703,8400.0
2005-08-17 12:15:00,24.5,24.63,24.5,24.52,21700.0,11.9654,12.0289,11.9654,11.9752,21700.0
2005-08-17 12:20:00,24.52,24.6,24.5,24.6,35800.0,11.9752,12.0143,11.9654,12.0143,35800.0
2005-08-17 12:25:00,24.61,24.61,24.56,24.59,9700.0,12.0191,12.0191,11.9947,12.0094,9700.0
2005-08-17 12:30:00,24.59,24.61,24.54,24.59,15900.0,12.0094,12.0191,11.985,12.0094,15900.0
2005-08-17 12:35:00,24.59,24.59,24.54,24.58,38400.0,12.0094,12.0094,11.985,12.0045,38400.0
2005-08-17 12:40:00,24.58,24.58,24.57,24.58,8300.0,12.0045,12.0045,11.9996,12.0045,8300.0
2005-08-17 12:45:00,24.57,24.58,24.55,24.56,7700.0,11.9996,12.0045,11.9898,11.9947,7700.0
2005-08-17 12:50:00,24.56,24.57,24.53,24.56,34200.0,11.9947,11.9996,11.9801,11.9947,34200.0
2005-08-17 12:55:00,24.55,24.56,24.54,24.55,4800.0,11.9898,11.9947,11.985,11.9898,4800.0
2005-08-17 13:00:00,24.56,24.56,24.54,24.55,11100.0,11.9947,11.9947,11.985,11.9898,11100.0
2005-08-17 13:05:00,24.55,24.57,24.52,24.53,7600.0,11.9898,11.9996,11.9752,11.9801,7600.0
2005-08-17 13:10:00,24.53,24.55,24.52,24.54,5900.0,11.9801,11.9898,11.9752,11.985,5900.0
2005-08-17 13:15:00,24.53,24.56,24.52,24.56,3900.0,11.9801,11.9947,11.9752,11.9947,3900.0
2005-08-17 13:20:00,24.54,24.56,24.54,24.54,13900.0,11.985,11.9947,11.985,11.985,13900.0
2005-08-17 13:25:00,24.53,24.55,24.52,24.52,17300.0,11.9801,11.9898,11.9752,11.9752,17300.0
2005-08-17 13:30:00,24.53,24.54,24.5,24.52,62800.0,11.9801,11.985,11.9654,11.9752,62800.0
2005-08-17 13:35:00,24.53,24.55,24.52,24.55,3400.0,11.9801,11.9898,11.9752,11.9898,3400.0
2005-08-17 13:40:00,24.55,24.57,24.53,24.55,21500.0,11.9898,11.9996,11.9801,11.9898,21500.0
2005-08-17 13:45:00,24.56,24.56,24.53,24.53,10500.0,11.9947,11.9947,11.9801,11.9801,10500.0
2005-08-17 13:50:00,24.54,24.54,24.5,24.53,32200.0,11.985,11.985,11.9654,11.9801,32200.0
2005-08-17 13:55:00,24.54,24.56,24.53,24.56,12300.0,11.985,11.9947,11.9801,11.9947,12300.0
2005-08-17 14:00:00,24.56,24.57,24.51,24.56,39600.0,11.9947,11.9996,11.9703,11.9947,39600.0
2005-08-17 14:05:00,24.53,24.56,24.53,24.54,2400.0,11.9801,11.9947,11.9801,11.985,2400.0
2005-08-17 14:10:00,24.55,24.55,24.52,24.53,13000.0,11.9898,11.9898,11.9752,11.9801,13000.0
2005-08-17 14:15:00,24.53,24.53,24.52,24.52,9700.0,11.9801,11.9801,11.9752,11.9752,9700.0
2005-08-17 14:20:00,24.53,24.53,24.52,24.53,8500.0,11.9801,11.9801,11.9752,11.9801,8500.0
2005-08-17 14:25:00,24.53,24.53,24.49,24.52,47800.0,11.9801,11.9801,11.9605,11.9752,47800.0
2005-08-17 14:30:00,24.53,24.55,24.51,24.51,6700.0,11.9801,11.9898,11.9703,11.9703,6700.0
2005-08-17 14:35:00,24.52,24.56,24.51,24.52,16000.0,11.9752,11.9947,11.9703,11.9752,16000.0
2005-08-17 14:40:00,24.52,24.53,24.49,24.49,19500.0,11.9752,11.9801,11.9605,11.9605,19500.0
2005-08-17 14:45:00,24.49,24.51,24.49,24.51,6000.0,11.9605,11.9703,11.9605,11.9703,6000.0
2005-08-17 14:50:00,24.5,24.52,24.49,24.51,5900.0,11.9654,11.9752,11.9605,11.9703,5900.0
2005-08-17 14:55:00,24.51,24.52,24.5,24.51,3500.0,11.9703,11.9752,11.9654,11.9703,3500.0
2005-08-17 15:00:00,24.52,24.53,24.51,24.53,10800.0,11.9752,11.9801,11.9703,11.9801,10800.0
2005-08-17 15:05:00,24.53,24.56,24.5,24.53,49700.0,11.9801,11.9947,11.9654,11.9801,49700.0
2005-08-17 15:10:00,24.53,24.53,24.52,24.53,10600.0,11.9801,11.9801,11.9752,11.9801,10600.0
2005-08-17 15:15:00,24.53,24.56,24.5,24.55,52000.0,11.9801,11.9947,11.9654,11.9898,52000.0
2005-08-17 15:20:00,24.54,24.55,24.52,24.53,30400.0,11.985,11.9898,11.9752,11.9801,30400.0
2005-08-17 15:25:00,24.52,24.53,24.5,24.51,11800.0,11.9752,11.9801,11.9654,11.9703,11800.0
2005-08-17 15:30:00,24.51,24.52,24.5,24.52,4700.0,11.9703,11.9752,11.9654,11.9752,4700.0
2005-08-17 15:35:00,24.51,24.53,24.51,24.52,7500.0,11.9703,11.9801,11.9703,11.9752,7500.0
2005-08-17 15:40:00,24.53,24.53,24.48,24.49,87000.0,11.9801,11.9801,11.9557,11.9605,87000.0
2005-08-17 15:45:00,24.48,24.51,24.48,24.51,13600.0,11.9557,11.9703,11.9557,11.9703,13600.0
2005-08-17 15:50:00,24.51,24.52,24.48,24.49,25600.0,11.9703,11.9752,11.9557,11.9605,25600.0
2005-08-17 15:55:00,24.49,24.55,24.47,24.53,72600.0,11.9605,11.9898,11.9508,11.9801,72600.0
2005-08-18 09:30:00,24.42,24.55,24.41,24.51,15000.0,11.9264,11.9898,11.9215,11.9703,15000.0
2005-08-18 09:35:00,24.53,24.55,24.5,24.51,37900.0,11.9801,11.9898,11.9654,11.9703,37900.0
2005-08-18 09:40:00,24.51,24.55,24.51,24.54,11500.0,11.9703,11.9898,11.9703,11.985,11500.0
2005-08-18 09:45:00,24.52,24.55,24.52,24.53,4500.0,11.9752,11.9898,11.9752,11.9801,4500.0
2005-08-18 09:50:00,24.53,24.55,24.53,24.54,1400.0,11.9801,11.9898,11.9801,11.985,1400.0
2005-08-18 09:55:00,24.54,24.58,24.54,24.55,4600.0,11.985,12.0045,11.985,11.9898,4600.0
2005-08-18 10:00:00,24.55,24.62,24.53,24.56,39800.0,11.9898,12.024,11.9801,11.9947,39800.0
2005-08-18 10:05:00,24.56,24.6,24.53,24.55,11600.0,11.9947,12.0143,11.9801,11.9898,11600.0
2005-08-18 10:10:00,24.55,24.57,24.55,24.57,8400.0,11.9898,11.9996,11.9898,11.9996,8400.0
2005-08-18 10:15:00,24.55,24.57,24.55,24.56,7000.0,11.9898,11.9996,11.9898,11.9947,7000.0
2005-08-18 10:20:00,24.56,24.56,24.55,24.55,13500.0,11.9947,11.9947,11.9898,11.9898,13500.0
2005-08-18 10:25:00,24.55,24.56,24.55,24.55,12900.0,11.9898,11.9947,11.9898,11.9898,12900.0
2005-08-18 10:30:00,24.56,24.56,24.53,24.55,11600.0,11.9947,11.9947,11.9801,11.9898,11600.0
2005-08-18 10:35:00,24.53,24.6,24.53,24.6,20100.0,11.9801,12.0143,11.9801,12.0143,20100.0
2005-08-18 10:40:00,24.58,24.6,24.57,24.58,6500.0,12.0045,12.0143,11.9996,12.0045,6500.0
2005-08-18 10:45:00,24.58,24.59,24.55,24.55,4200.0,12.0045,12.0094,11.9898,11.9898,4200.0
2005-08-18 10:50:00,24.55,24.6,24.54,24.58,26200.0,11.9898,12.0143,11.985,12.0045,26200.0
2005-08-18 10:55:00,24.58,24.58,24.56,24.58,6100.0,12.0045,12.0045,11.9947,12.0045,6100.0
2005-08-18 11:00:00,24.58,24.58,24.54,24.55,5600.0,12.0045,12.0045,11.985,11.9898,5600.0
2005-08-18 11:05:00,24.54,24.57,24.53,24.53,11500.0,11.985,11.9996,11.9801,11.9801,11500.0
2005-08-18 11:10:00,24.53,24.54,24.52,24.53,8800.0,11.9801,11.985,11.9752,11.9801,8800.0
2005-08-18 11:15:00,24.53,24.6,24.53,24.54,40300.0,11.9801,12.0143,11.9801,11.985,40300.0
2005-08-18 11:20:00,24.54,24.54,24.53,24.53,5400.0,11.985,11.985,11.9801,11.9801,5400.0
2005-08-18 11:25:00,24.54,24.54,24.53,24.53,1100.0,11.985,11.985,11.9801,11.9801,1100.0
2005-08-18 11:30:00,24.54,24.54,24.54,24.54,600.0,11.985,11.985,11.985,11.985,600.0
2005-08-18 11:35:00,24.54,24.55,24.54,24.54,11100.0,11.985,11.9898,11.985,11.985,11100.0
2005-08-18 11:40:00,24.55,24.57,24.55,24.55,4600.0,11.9898,11.9996,11.9898,11.9898,4600.0
2005-08-18 11:45:00,24.55,24.56,24.54,24.55,4100.0,11.9898,11.9947,11.985,11.9898,4100.0
2005-08-18 11:50:00,24.56,24.57,24.56,24.57,1800.0,11.9947,11.9996,11.9947,11.9996,1800.0
2005-08-18 11:55:00,24.56,24.56,24.55,24.55,2000.0,11.9947,11.9947,11.9898,11.9898,2000.0
2005-08-18 12:00:00,24.54,24.6,24.54,24.56,6300.0,11.985,12.0143,11.985,11.9947,6300.0
2005-08-18 12:05:00,24.56,24.63,24.55,24.62,60400.0,11.9947,12.0289,11.9898,12.024,60400.0
2005-08-18 12:10:00,24.61,24.62,24.58,24.62,14000.0,12.0191,12.024,12.0045,12.024,14000.0
2005-08-18 12:15:00,24.6,24.62,24.6,24.62,3800.0,12.0143,12.024,12.0143,12.024,3800.0
2005-08-18 12:20:00,24.61,24.62,24.59,24.6,27600.0,12.0191,12.024,12.0094,12.0143,27600.0
2005-08-18 12:25:00,24.61,24.65,24.61,24.64,22600.0,12.0191,12.0387,12.0191,12.0338,22600.0
2005-08-18 12:30:00,24.65,24.65,24.64,24.64,4900.0,12.0387,12.0387,12.0338,12.0338,4900.0
2005-08-18 12:35:00,24.65,24.65,24.61,24.61,3000.0,12.0387,12.0387,12.0191,12.0191,3000.0
2005-08-18 12:40:00,24.61,24.62,24.6,24.6,4200.0,12.0191,12.024,12.0143,12.0143,4200.0
2005-08-18 12:45:00,24.61,24.62,24.61,24.61,1100.0,12.0191,12.024,12.0191,12.0191,1100.0
2005-08-18 12:50:00,24.62,24.62,24.61,24.62,700.0,12.024,12.024,12.0191,12.024,700.0
2005-08-18 12:55:00,24.61,24.63,24.61,24.62,2300.0,12.0191,12.0289,12.0191,12.024,2300.0
2005-08-18 13:00:00,24.63,24.64,24.62,24.64,1900.0,12.0289,12.0338,12.024,12.0338,1900.0
2005-08-18 13:05:00,24.63,24.64,24.63,24.63,3500.0,12.0289,12.0338,12.0289,12.0289,3500.0
2005-08-18 13:10:00,24.62,24.63,24.62,24.62,4200.0,12.024,12.0289,12.024,12.024,4200.0
2005-08-18 13:15:00,24.63,24.65,24.63,24.65,9000.0,12.0289,12.0387,12.0289,12.0387,9000.0
2005-08-18 13:20:00,24.65,24.68,24.64,24.67,19400.0,12.0387,12.0533,12.0338,12.0484,19400.0
2005-08-18 13:25:00,24.66,24.67,24.64,24.67,37700.0,12.0436,12.0484,12.0338,12.0484,37700.0
2005-08-18 13:30:00,24.67,24.69,24.67,24.67,15100.0,12.0484,12.0582,12.0484,12.0484,15100.0
2005-08-18 13:35:00,24.68,24.69,24.68,24.69,2500.0,12.0533,12.0582,12.0533,12.0582,2500.0
2005-08-18 13:40:00,24.69,24.69,24.68,24.68,3000.0,12.0582,12.0582,12.0533,12.0533,3000.0
2005-08-18 13:45:00,24.68,24.68,24.66,24.67,4700.0,12.0533,12.0533,12.0436,12.0484,4700.0
2005-08-18 13:50:00,24.66,24.66,24.64,24.65,8200.0,12.0436,12.0436,12.0338,12.0387,8200.0
2005-08-18 13:55:00,24.66,24.67,24.66,24.66,2500.0,12.0436,12.0484,12.0436,12.0436,2500.0
2005-08-18 14:00:00,24.66,24.67,24.66,24.67,5300.0,12.0436,12.0484,12.0436,12.0484,5300.0
2005-08-18 14:05:00,24.67,24.68,24.63,24.67,37000.0,12.0484,12.0533,12.0289,12.0484,37000.0
2005-08-18 14:10:00,24.67,24.68,24.65,24.66,12800.0,12.0484,12.0533,12.0387,12.0436,12800.0
2005-08-18 14:15:00,24.66,24.67,24.65,24.66,6100.0,12.0436,12.0484,12.0387,12.0436,6100.0
2005-08-18 14:20:00,24.65,24.68,24.61,24.65,25600.0,12.0387,12.0533,12.0191,12.0387,25600.0
2005-08-18 14:25:00,24.65,24.65,24.6,24.6,8600.0,12.0387,12.0387,12.0143,12.0143,8600.0
2005-08-18 14:30:00,24.6,24.68,24.59,24.63,13900.0,12.0143,12.0533,12.0094,12.0289,13900.0
2005-08-18 14:35:00,24.63,24.66,24.62,24.63,9900.0,12.0289,12.0436,12.024,12.0289,9900.0
2005-08-18 14:40:00,24.63,24.64,24.62,24.64,2300.0,12.0289,12.0338,12.024,12.0338,2300.0
2005-08-18 14:45:00,24.63,24.63,24.6,24.6,10600.0,12.0289,12.0289,12.0143,12.0143,10600.0
2005-08-18 14:50:00,24.6,24.6,24.58,24.59,3100.0,12.0143,12.0143,12.0045,12.0094,3100.0
2005-08-18 14:55:00,24.59,24.6,24.58,24.59,30400.0,12.0094,12.0143,12.0045,12.0094,30400.0
2005-08-18 15:00:00,24.6,24.6,24.59,24.59,4400.0,12.0143,12.0143,12.0094,12.0094,4400.0
2005-08-18 15:05:00,24.59,24.6,24.59,24.59,5400.0,12.0094,12.0143,12.0094,12.0094,5400.0
2005-08-18 15:10:00,24.59,24.63,24.59,24.61,9600.0,12.0094,12.0289,12.0094,12.0191,9600.0
2005-08-18 15:15:00,24.6,24.61,24.59,24.59,12400.0,12.0143,12.0191,12.0094,12.0094,12400.0
2005-08-18 15:20:00,24.59,24.6,24.57,24.59,14200.0,12.0094,12.0143,11.9996,12.0094,14200.0
2005-08-18 15:25:00,24.58,24.59,24.58,24.58,3200.0,12.0045,12.0094,12.0045,12.0045,3200.0
2005-08-18 15:30:00,24.58,24.59,24.58,24.59,10300.0,12.0045,12.0094,12.0045,12.0094,10300.0
2005-08-18 15:35:00,24.6,24.61,24.6,24.6,3600.0,12.0143,12.0191,12.0143,12.0143,3600.0
2005-08-18 15:40:00,24.61,24.62,24.59,24.62,36000.0,12.0191,12.024,12.0094,12.024,36000.0
2005-08-18 15:45:00,24.62,24.67,24.59,24.66,203900.0,12.024,12.0484,12.0094,12.0436,203900.0
2005-08-18 15:50:00,24.66,24.66,24.63,24.63,20600.0,12.0436,12.0436,12.0289,12.0289,20600.0
2005-08-18 15:55:00,24.63,24.63,24.57,24.61,22900.0,12.0289,12.0289,11.9996,12.0191,22900.0
2005-08-19 09:30:00,24.81,24.81,24.67,24.72,84500.0,12.1168,12.1168,12.0484,12.0729,84500.0
2005-08-19 09:35:00,24.7,24.7,24.7,24.7,7700.0,12.0631,12.0631,12.0631,12.0631,7700.0
2005-08-19 09:40:00,24.7,24.73,24.7,24.73,13400.0,12.0631,12.0778,12.0631,12.0778,13400.0
2005-08-19 09:45:00,24.73,24.75,24.71,24.73,9900.0,12.0778,12.0875,12.068,12.0778,9900.0
2005-08-19 09:50:00,24.73,24.74,24.72,24.73,8900.0,12.0778,12.0826,12.0729,12.0778,8900.0
2005-08-19 09:55:00,24.73,24.75,24.72,24.73,12300.0,12.0778,12.0875,12.0729,12.0778,12300.0
2005-08-19 10:00:00,24.73,24.75,24.73,24.73,9600.0,12.0778,12.0875,12.0778,12.0778,9600.0
2005-08-19 10:05:00,24.73,24.74,24.73,24.73,7100.0,12.0778,12.0826,12.0778,12.0778,7100.0
2005-08-19 10:10:00,24.74,24.74,24.72,24.73,5700.0,12.0826,12.0826,12.0729,12.0778,5700.0
2005-08-19 10:15:00,24.72,24.75,24.72,24.72,12400.0,12.0729,12.0875,12.0729,12.0729,12400.0
2005-08-19 10:20:00,24.73,24.74,24.72,24.73,8000.0,12.0778,12.0826,12.0729,12.0778,8000.0
2005-08-19 10:25:00,24.73,24.76,24.73,24.75,18700.0,12.0778,12.0924,12.0778,12.0875,18700.0
2005-08-19 10:30:00,24.74,24.78,24.74,24.77,33600.0,12.0826,12.1022,12.0826,12.0973,33600.0
2005-08-19 10:35:00,24.77,24.78,24.75,24.77,20400.0,12.0973,12.1022,12.0875,12.0973,20400.0
2005-08-19 10:40:00,24.77,24.78,24.74,24.75,11100.0,12.0973,12.1022,12.0826,12.0875,11100.0
2005-08-19 10:45:00,24.76,24.77,24.76,24.76,10900.0,12.0924,12.0973,12.0924,12.0924,10900.0
2005-08-19 10:50:00,24.76,24.76,24.72,24.73,6200.0,12.0924,12.0924,12.0729,12.0778,6200.0
2005-08-19 10:55:00,24.73,24.76,24.73,24.76,7900.0,12.0778,12.0924,12.0778,12.0924,7900.0
2005-08-19 11:00:00,24.75,24.76,24.73,24.74,9100.0,12.0875,12.0924,12.0778,12.0826,9100.0
2005-08-19 11:05:00,24.74,24.74,24.73,24.73,10800.0,12.0826,12.0826,12.0778,12.0778,10800.0
2005-08-19 11:10:00,24.72,24.76,24.72,24.73,6500.0,12.0729,12.0924,12.0729,12.0778,6500.0
2005-08-19 11:15:00,24.74,24.75,24.74,24.74,2300.0,12.0826,12.0875,12.0826,12.0826,2300.0
2005-08-19 11:20:00,24.74,24.75,24.73,24.74,6200.0,12.0826,12.0875,12.0778,12.0826,6200.0
2005-08-19 11:25:00,24.73,24.75,24.73,24.74,17200.0,12.0778,12.0875,12.0778,12.0826,17200.0
2005-08-19 11:30:00,24.74,24.74,24.73,24.74,2100.0,12.0826,12.0826,12.0778,12.0826,2100.0
2005-08-19 11:35:00,24.73,24.74,24.72,24.74,5600.0,12.0778,12.0826,12.0729,12.0826,5600.0
2005-08-19 11:40:00,24.74,24.77,24.74,24.76,11200.0,12.0826,12.0973,12.0826,12.0924,11200.0
2005-08-19 11:45:00,24.77,24.77,24.75,24.76,19900.0,12.0973,12.0973,12.0875,12.0924,19900.0
2005-08-19 11:50:00,24.76,24.76,24.76,24.76,14700.0,12.0924,12.0924,12.0924,12.0924,14700.0
2005-08-19 11:55:00,24.76,24.76,24.72,24.75,6100.0,12.0924,12.0924,12.0729,12.0875,6100.0
2005-08-19 12:00:00,24.73,24.75,24.73,24.73,1700.0,12.0778,12.0875,12.0778,12.0778,1700.0
2005-08-19 12:05:00,24.73,24.75,24.73,24.74,3700.0,12.0778,12.0875,12.0778,12.0826,3700.0
2005-08-19 12:10:00,24.74,24.74,24.73,24.74,1900.0,12.0826,12.0826,12.0778,12.0826,1900.0
2005-08-19 12:15:00,24.74,24.77,24.74,24.77,5600.0,12.0826,12.0973,12.0826,12.0973,5600.0
2005-08-19 12:20:00,24.77,24.79,24.76,24.78,20400.0,12.0973,12.1071,12.0924,12.1022,20400.0
2005-08-19 12:25:00,24.77,24.78,24.76,24.77,11100.0,12.0973,12.1022,12.0924,12.0973,11100.0
2005-08-19 12:30:00,24.77,24.78,24.72,24.78,10900.0,12.0973,12.1022,12.0729,12.1022,10900.0
2005-08-19 12:35:00,24.76,24.78,24.76,24.76,3000.0,12.0924,12.1022,12.0924,12.0924,3000.0
2005-08-19 12:40:00,24.76,24.76,24.75,24.75,4100.0,12.0924,12.0924,12.0875,12.0875,4100.0
2005-08-19 12:45:00,24.75,24.77,24.75,24.76,43400.0,12.0875,12.0973,12.0875,12.0924,43400.0
2005-08-19 12:50:00,24.74,24.74,24.72,24.72,6200.0,12.0826,12.0826,12.0729,12.0729,6200.0
2005-08-19 12:55:00,24.72,24.74,24.72,24.73,500.0,12.0729,12.0826,12.0729,12.0778,500.0
2005-08-19 13:00:00,24.73,24.74,24.69,24.7,44700.0,12.0778,12.0826,12.0582,12.0631,44700.0
2005-08-19 13:05:00,24.71,24.74,24.71,24.74,9200.0,12.068,12.0826,12.068,12.0826,9200.0
2005-08-19 13:10:00,24.74,24.74,24.7,24.72,23400.0,12.0826,12.0826,12.0631,12.0729,23400.0
2005-08-19 13:15:00,24.71,24.71,24.63,24.65,33400.0,12.068,12.068,12.0289,12.0387,33400.0
2005-08-19 13:20:00,24.64,24.72,24.64,24.68,58000.0,12.0338,12.0729,12.0338,12.0533,58000.0
2005-08-19 13:25:00,24.72,24.72,24.68,24.68,12200.0,12.0729,12.0729,12.0533,12.0533,12200.0
2005-08-19 13:30:00,24.7,24.72,24.68,24.69,14900.0,12.0631,12.0729,12.0533,12.0582,14900.0
2005-08-19 13:35:00,24.69,24.72,24.67,24.69,14200.0,12.0582,12.0729,12.0484,12.0582,14200.0
2005-08-19 13:40:00,24.7,24.72,24.66,24.72,51300.0,12.0631,12.0729,12.0436,12.0729,51300.0
2005-08-19 13:45:00,24.72,24.74,24.68,24.68,19400.0,12.0729,12.0826,12.0533,12.0533,19400.0
2005-08-19 13:50:00,24.68,24.7,24.68,24.7,1100.0,12.0533,12.0631,12.0533,12.0631,1100.0
2005-08-19 13:55:00,24.7,24.75,24.67,24.68,57400.0,12.0631,12.0875,12.0484,12.0533,57400.0
2005-08-19 14:00:00,24.69,24.73,24.69,24.7,6900.0,12.0582,12.0778,12.0582,12.0631,6900.0
2005-08-19 14:05:00,24.7,24.71,24.7,24.71,4100.0,12.0631,12.068,12.0631,12.068,4100.0
2005-08-19 14:10:00,24.71,24.71,24.7,24.71,1000.0,12.068,12.068,12.0631,12.068,1000.0
2005-08-19 14:15:00,24.72,24.73,24.69,24.72,55800.0,12.0729,12.0778,12.0582,12.0729,55800.0
2005-08-19 14:20:00,24.73,24.76,24.7,24.7,55900.0,12.0778,12.0924,12.0631,12.0631,55900.0
2005-08-19 14:25:00,24.74,24.74,24.73,24.73,72100.0,12.0826,12.0826,12.0778,12.0778,72100.0
2005-08-19 14:30:00,24.73,24.73,24.67,24.72,7100.0,12.0778,12.0778,12.0484,12.0729,7100.0
2005-08-19 14:35:00,24.7,24.7,24.67,24.68,1100.0,12.0631,12.0631,12.0484,12.0533,1100.0
2005-08-19 14:40:00,24.68,24.68,24.67,24.67,6400.0,12.0533,12.0533,12.0484,12.0484,6400.0
2005-08-19 14:45:00,24.68,24.68,24.66,24.67,5100.0,12.0533,12.0533,12.0436,12.0484,5100.0
2005-08-19 14:50:00,24.67,24.71,24.66,24.68,14800.0,12.0484,12.068,12.0436,12.0533,14800.0
2005-08-19 14:55:00,24.67,24.68,24.64,24.66,30900.0,12.0484,12.0533,12.0338,12.0436,30900.0
2005-08-19 15:00:00,24.65,24.67,24.65,24.65,8700.0,12.0387,12.0484,12.0387,12.0387,8700.0
2005-08-19 15:05:00,24.66,24.67,24.66,24.67,4700.0,12.0436,12.0484,12.0436,12.0484,4700.0
2005-08-19 15:10:00,24.68,24.68,24.65,24.68,11500.0,12.0533,12.0533,12.0387,12.0533,11500.0
2005-08-19 15:15:00,24.66,24.66,24.64,24.64,13700.0,12.0436,12.0436,12.0338,12.0338,13700.0
2005-08-19 15:20:00,24.65,24.7,24.64,24.67,37200.0,12.0387,12.0631,12.0338,12.0484,37200.0
2005-08-19 15:25:00,24.68,24.7,24.66,24.7,23100.0,12.0533,12.0631,12.0436,12.0631,23100.0
2005-08-19 15:30:00,24.7,24.7,24.68,24.69,6300.0,12.0631,12.0631,12.0533,12.0582,6300.0
2005-08-19 15:35:00,24.69,24.73,24.65,24.72,53100.0,12.0582,12.0778,12.0387,12.0729,53100.0
2005-08-19 15:40:00,24.72,24.73,24.7,24.71,9500.0,12.0729,12.0778,12.0631,12.068,9500.0
2005-08-19 15:45:00,24.72,24.72,24.68,24.71,134600.0,12.0729,12.0729,12.0533,12.068,134600.0
2005-08-19 15:50:00,24.71,24.72,24.65,24.69,14200.0,12.068,12.0729,12.0387,12.0582,14200.0
2005-08-19 15:55:00,24.69,24.73,24.65,24.7,70500.0,12.0582,12.0778,12.0387,12.0631,70500.0
2005-08-22 09:30:00,24.61,24.75,24.61,24.66,9400.0,12.0191,12.0875,12.0191,12.0436,9400.0
2005-08-22 09:35:00,24.69,24.74,24.68,24.74,4900.0,12.0582,12.0826,12.0533,12.0826,4900.0
2005-08-22 09:40:00,24.74,24.79,24.74,24.79,11700.0,12.0826,12.1071,12.0826,12.1071,11700.0
2005-08-22 09:45:00,24.79,24.88,24.78,24.85,14200.0,12.1071,12.151,12.1022,12.1364,14200.0
2005-08-22 09:50:00,24.85,24.85,24.82,24.84,4900.0,12.1364,12.1364,12.1217,12.1315,4900.0
2005-08-22 09:55:00,24.84,24.89,24.82,24.86,6000.0,12.1315,12.1559,12.1217,12.1412,6000.0
2005-08-22 10:00:00,24.86,24.89,24.82,24.87,12400.0,12.1412,12.1559,12.1217,12.1461,12400.0
2005-08-22 10:05:00,24.87,24.87,24.84,24.85,15100.0,12.1461,12.1461,12.1315,12.1364,15100.0
2005-08-22 10:10:00,24.86,24.9,24.85,24.9,10800.0,12.1412,12.1608,12.1364,12.1608,10800.0
2005-08-22 10:15:00,24.89,24.9,24.87,24.9,6900.0,12.1559,12.1608,12.1461,12.1608,6900.0
2005-08-22 10:20:00,24.9,24.9,24.87,24.88,10100.0,12.1608,12.1608,12.1461,12.151,10100.0
2005-08-22 10:25:00,24.89,24.89,24.87,24.88,2500.0,12.1559,12.1559,12.1461,12.151,2500.0
2005-08-22 10:30:00,24.87,24.89,24.87,24.87,11300.0,12.1461,12.1559,12.1461,12.1461,11300.0
2005-08-22 10:35:00,24.87,24.88,24.85,24.87,23100.0,12.1461,12.151,12.1364,12.1461,23100.0
2005-08-22 10:40:00,24.86,24.89,24.85,24.87,41100.0,12.1412,12.1559,12.1364,12.1461,41100.0
2005-08-22 10:45:00,24.87,24.87,24.86,24.86,6400.0,12.1461,12.1461,12.1412,12.1412,6400.0
2005-08-22 10:50:00,24.85,24.87,24.85,24.86,18000.0,12.1364,12.1461,12.1364,12.1412,18000.0
2005-08-22 10:55:00,24.86,24.86,24.85,24.86,15500.0,12.1412,12.1412,12.1364,12.1412,15500.0
2005-08-22 11:00:00,24.86,24.86,24.85,24.85,8600.0,12.1412,12.1412,12.1364,12.1364,8600.0
2005-08-22 11:05:00,24.86,24.86,24.85,24.85,7900.0,12.1412,12.1412,12.1364,12.1364,7900.0
2005-08-22 11:10:00,24.85,24.86,24.84,24.85,12000.0,12.1364,12.1412,12.1315,12.1364,12000.0
2005-08-22 11:15:00,24.86,24.86,24.85,24.85,4500.0,12.1412,12.1412,12.1364,12.1364,4500.0
2005-08-22 11:20:00,24.85,24.86,24.85,24.85,2400.0,12.1364,12.1412,12.1364,12.1364,2400.0
2005-08-22 11:25:00,24.85,24.85,24.84,24.84,600.0,12.1364,12.1364,12.1315,12.1315,600.0
2005-08-22 11:30:00,24.84,24.86,24.83,24.86,18200.0,12.1315,12.1412,12.1266,12.1412,18200.0
2005-08-22 11:35:00,24.86,24.86,24.85,24.85,1200.0,12.1412,12.1412,12.1364,12.1364,1200.0
2005-08-22 11:40:00,24.85,24.87,24.85,24.86,7500.0,12.1364,12.1461,12.1364,12.1412,7500.0
2005-08-22 11:45:00,24.85,24.87,24.84,24.85,6600.0,12.1364,12.1461,12.1315,12.1364,6600.0
2005-08-22 11:50:00,24.86,24.86,24.82,24.83,7600.0,12.1412,12.1412,12.1217,12.1266,7600.0
2005-08-22 11:55:00,24.82,24.86,24.82,24.84,48300.0,12.1217,12.1412,12.1217,12.1315,48300.0
2005-08-22 12:00:00,24.84,24.84,24.82,24.83,12600.0,12.1315,12.1315,12.1217,12.1266,12600.0
2005-08-22 12:05:00,24.83,24.84,24.82,24.83,5900.0,12.1266,12.1315,12.1217,12.1266,5900.0
2005-08-22 12:10:00,24.83,24.84,24.82,24.84,7800.0,12.1266,12.1315,12.1217,12.1315,7800.0
2005-08-22 12:15:00,24.82,24.84,24.82,24.83,7800.0,12.1217,12.1315,12.1217,12.1266,7800.0
2005-08-22 12:20:00,24.83,24.84,24.82,24.84,9600.0,12.1266,12.1315,12.1217,12.1315,9600.0
2005-08-22 12:25:00,24.83,24.85,24.83,24.85,9000.0,12.1266,12.1364,12.1266,12.1364,9000.0
2005-08-22 12:30:00,24.83,24.84,24.82,24.83,13200.0,12.1266,12.1315,12.1217,12.1266,13200.0
2005-08-22 12:35:00,24.83,24.85,24.81,24.84,57100.0,12.1266,12.1364,12.1168,12.1315,57100.0
2005-08-22 12:40:00,24.84,24.84,24.82,24.83,6600.0,12.1315,12.1315,12.1217,12.1266,6600.0
2005-08-22 12:45:00,24.82,24.84,24.82,24.84,10700.0,12.1217,12.1315,12.1217,12.1315,10700.0
2005-08-22 12:50:00,24.83,24.84,24.83,24.84,3800.0,12.1266,12.1315,12.1266,12.1315,3800.0
2005-08-22 12:55:00,24.84,24.84,24.83,24.84,2400.0,12.1315,12.1315,12.1266,12.1315,2400.0
2005-08-22 13:00:00,24.83,24.83,24.82,24.82,3200.0,12.1266,12.1266,12.1217,12.1217,3200.0
2005-08-22 13:05:00,24.82,24.82,24.82,24.82,4800.0,12.1217,12.1217,12.1217,12.1217,4800.0
2005-08-22 13:10:00,24.81,24.82,24.79,24.8,20100.0,12.1168,12.1217,12.1071,12.1119,20100.0
2005-08-22 13:15:00,24.8,24.82,24.78,24.79,18300.0,12.1119,12.1217,12.1022,12.1071,18300.0
2005-08-22 13:20:00,24.79,24.81,24.78,24.79,3300.0,12.1071,12.1168,12.1022,12.1071,3300.0
2005-08-22 13:25:00,24.8,24.85,24.79,24.85,18600.0,12.1119,12.1364,12.1071,12.1364,18600.0
2005-08-22 13:30:00,24.85,24.86,24.83,24.83,2100.0,12.1364,12.1412,12.1266,12.1266,2100.0
2005-08-22 13:35:00,24.83,24.86,24.83,24.84,10400.0,12.1266,12.1412,12.1266,12.1315,10400.0
2005-08-22 13:40:00,24.84,24.84,24.83,24.84,2400.0,12.1315,12.1315,12.1266,12.1315,2400.0
2005-08-22 13:45:00,24.85,24.85,24.84,24.84,8700.0,12.1364,12.1364,12.1315,12.1315,8700.0
2005-08-22 13:50:00,24.84,24.84,24.83,24.84,4900.0,12.1315,12.1315,12.1266,12.1315,4900.0
2005-08-22 13:55:00,24.84,24.86,24.83,24.83,13400.0,12.1315,12.1412,12.1266,12.1266,13400.0
2005-08-22 14:00:00,24.82,24.83,24.8,24.82,6600.0,12.1217,12.1266,12.1119,12.1217,6600.0
2005-08-22 14:05:00,24.82,24.83,24.8,24.83,7300.0,12.1217,12.1266,12.1119,12.1266,7300.0
2005-08-22 14:10:00,24.82,24.83,24.8,24.81,13100.0,12.1217,12.1266,12.1119,12.1168,13100.0
2005-08-22 14:15:00,24.81,24.82,24.81,24.81,3100.0,12.1168,12.1217,12.1168,12.1168,3100.0
2005-08-22 14:20:00,24.82,24.82,24.8,24.82,44100.0,12.1217,12.1217,12.1119,12.1217,44100.0
2005-08-22 14:25:00,24.82,24.83,24.81,24.81,9400.0,12.1217,12.1266,12.1168,12.1168,9400.0
2005-08-22 14:30:00,24.81,24.82,24.81,24.82,5400.0,12.1168,12.1217,12.1168,12.1217,5400.0
2005-08-22 14:35:00,24.82,24.82,24.8,24.8,6800.0,12.1217,12.1217,12.1119,12.1119,6800.0
2005-08-22 14:40:00,24.8,24.81,24.8,24.81,3300.0,12.1119,12.1168,12.1119,12.1168,3300.0
2005-08-22 14:45:00,24.81,24.82,24.8,24.81,9000.0,12.1168,12.1217,12.1119,12.1168,9000.0
2005-08-22 14:50:00,24.81,24.81,24.8,24.8,5500.0,12.1168,12.1168,12.1119,12.1119,5500.0
2005-08-22 14:55:00,24.8,24.8,24.76,24.77,12800.0,12.1119,12.1119,12.0924,12.0973,12800.0
2005-08-22 15:00:00,24.77,24.79,24.75,24.79,7200.0,12.0973,12.1071,12.0875,12.1071,7200.0
2005-08-22 15:05:00,24.79,24.8,24.77,24.79,20300.0,12.1071,12.1119,12.0973,12.1071,20300.0
2005-08-22 15:10:00,24.79,24.8,24.78,24.8,14200.0,12.1071,12.1119,12.1022,12.1119,14200.0
2005-08-22 15:15:00,24.79,24.79,24.78,24.78,5900.0,12.1071,12.1071,12.1022,12.1022,5900.0
2005-08-22 15:20:00,24.78,24.78,24.75,24.75,11700.0,12.1022,12.1022,12.0875,12.0875,11700.0
2005-08-22 15:25:00,24.74,24.78,24.7,24.72,28800.0,12.0826,12.1022,12.0631,12.0729,28800.0
2005-08-22 15:30:00,24.72,24.78,24.72,24.76,21300.0,12.0729,12.1022,12.0729,12.0924,21300.0
2005-08-22 15:35:00,24.75,24.76,24.75,24.75,8900.0,12.0875,12.0924,12.0875,12.0875,8900.0
2005-08-22 15:40:00,24.76,24.77,24.76,24.77,5900.0,12.0924,12.0973,12.0924,12.0973,5900.0
2005-08-22 15:45:00,24.76,24.79,24.76,24.77,20100.0,12.0924,12.1071,12.0924,12.0973,20100.0
2005-08-22 15:50:00,24.78,24.79,24.77,24.78,18900.0,12.1022,12.1071,12.0973,12.1022,18900.0
2005-08-22 15:55:00,24.78,24.81,24.77,24.81,11400.0,12.1022,12.1168,12.0973,12.1168,11400.0
2005-08-23 09:30:00,24.86,24.9,24.75,24.81,18100.0,12.1412,12.1608,12.0875,12.1168,18100.0
2005-08-23 09:35:00,24.8,24.8,24.78,24.78,4800.0,12.1119,12.1119,12.1022,12.1022,4800.0
2005-08-23 09:40:00,24.78,24.79,24.77,24.77,7900.0,12.1022,12.1071,12.0973,12.0973,7900.0
2005-08-23 09:45:00,24.76,24.78,24.76,24.76,7800.0,12.0924,12.1022,12.0924,12.0924,7800.0
2005-08-23 09:50:00,24.76,24.76,24.75,24.75,9300.0,12.0924,12.0924,12.0875,12.0875,9300.0
2005-08-23 09:55:00,24.75,24.75,24.74,24.74,4000.0,12.0875,12.0875,12.0826,12.0826,4000.0
2005-08-23 10:00:00,24.74,24.75,24.73,24.75,8200.0,12.0826,12.0875,12.0778,12.0875,8200.0
2005-08-23 10:05:00,24.75,24.76,24.73,24.73,3900.0,12.0875,12.0924,12.0778,12.0778,3900.0
2005-08-23 10:10:00,24.73,24.75,24.72,24.75,3600.0,12.0778,12.0875,12.0729,12.0875,3600.0
2005-08-23 10:15:00,24.75,24.76,24.75,24.76,1600.0,12.0875,12.0924,12.0875,12.0924,1600.0
2005-08-23 10:20:00,24.75,24.76,24.73,24.76,3200.0,12.0875,12.0924,12.0778,12.0924,3200.0
2005-08-23 10:25:00,24.77,24.77,24.75,24.75,1800.0,12.0973,12.0973,12.0875,12.0875,1800.0
2005-08-23 10:30:00,24.75,24.78,24.75,24.78,2800.0,12.0875,12.1022,12.0875,12.1022,2800.0
2005-08-23 10:35:00,24.77,24.78,24.76,24.77,2400.0,12.0973,12.1022,12.0924,12.0973,2400.0
2005-08-23 10:40:00,24.76,24.76,24.73,24.75,20000.0,12.0924,12.0924,12.0778,12.0875,20000.0
2005-08-23 10:45:00,24.75,24.76,24.75,24.75,28100.0,12.0875,12.0924,12.0875,12.0875,28100.0
2005-08-23 10:50:00,24.76,24.77,24.75,24.76,2500.0,12.0924,12.0973,12.0875,12.0924,2500.0
2005-08-23 10:55:00,24.77,24.77,24.75,24.75,2200.0,12.0973,12.0973,12.0875,12.0875,2200.0
2005-08-23 11:00:00,24.76,24.76,24.74,24.75,5300.0,12.0924,12.0924,12.0826,12.0875,5300.0
2005-08-23 11:05:00,24.75,24.75,24.73,24.73,12000.0,12.0875,12.0875,12.0778,12.0778,12000.0
2005-08-23 11:10:00,24.73,24.73,24.72,24.72,1200.0,12.0778,12.0778,12.0729,12.0729,1200.0
2005-08-23 11:15:00,24.72,24.73,24.72,24.73,3200.0,12.0729,12.0778,12.0729,12.0778,3200.0
2005-08-23 11:20:00,24.73,24.74,24.73,24.74,2200.0,12.0778,12.0826,12.0778,12.0826,2200.0
2005-08-23 11:25:00,24.73,24.74,24.73,24.74,2100.0,12.0778,12.0826,12.0778,12.0826,2100.0
2005-08-23 11:30:00,24.74,24.74,24.73,24.73,8500.0,12.0826,12.0826,12.0778,12.0778,8500.0
2005-08-23 11:35:00,24.73,24.73,24.65,24.65,12900.0,12.0778,12.0778,12.0387,12.0387,12900.0
2005-08-23 11:40:00,24.67,24.69,24.64,24.66,10400.0,12.0484,12.0582,12.0338,12.0436,10400.0
2005-08-23 11:45:00,24.67,24.68,24.64,24.66,13000.0,12.0484,12.0533,12.0338,12.0436,13000.0
2005-08-23 11:50:00,24.66,24.66,24.64,24.66,5100.0,12.0436,12.0436,12.0338,12.0436,5100.0
2005-08-23 11:55:00,24.66,24.66,24.64,24.64,1200.0,12.0436,12.0436,12.0338,12.0338,1200.0
2005-08-23 12:00:00,24.64,24.67,24.58,24.59,43000.0,12.0338,12.0484,12.0045,12.0094,43000.0
2005-08-23 12:05:00,24.6,24.63,24.59,24.63,8900.0,12.0143,12.0289,12.0094,12.0289,8900.0
2005-08-23 12:10:00,24.6,24.62,24.59,24.59,3200.0,12.0143,12.024,12.0094,12.0094,3200.0
2005-08-23 12:15:00,24.61,24.61,24.59,24.59,3000.0,12.0191,12.0191,12.0094,12.0094,3000.0
2005-08-23 12:20:00,24.59,24.62,24.59,24.6,2200.0,12.0094,12.024,12.0094,12.0143,2200.0
2005-08-23 12:25:00,24.6,24.6,24.59,24.59,2200.0,12.0143,12.0143,12.0094,12.0094,2200.0
2005-08-23 12:30:00,24.59,24.6,24.59,24.59,5200.0,12.0094,12.0143,12.0094,12.0094,5200.0
2005-08-23 12:35:00,24.59,24.6,24.59,24.59,900.0,12.0094,12.0143,12.0094,12.0094,900.0
2005-08-23 12:40:00,24.59,24.6,24.59,24.59,6400.0,12.0094,12.0143,12.0094,12.0094,6400.0
2005-08-23 12:45:00,24.59,24.59,24.59,24.59,2500.0,12.0094,12.0094,12.0094,12.0094,2500.0
2005-08-23 12:50:00,24.59,24.6,24.59,24.59,700.0,12.0094,12.0143,12.0094,12.0094,700.0
2005-08-23 12:55:00,24.59,24.59,24.58,24.59,1200.0,12.0094,12.0094,12.0045,12.0094,1200.0
2005-08-23 13:00:00,24.58,24.59,24.58,24.58,3400.0,12.0045,12.0094,12.0045,12.0045,3400.0
2005-08-23 13:05:00,24.58,24.58,24.58,24.58,700.0,12.0045,12.0045,12.0045,12.0045,700.0
2005-08-23 13:10:00,24.58,24.59,24.58,24.59,5700.0,12.0045,12.0094,12.0045,12.0094,5700.0
2005-08-23 13:15:00,24.58,24.58,24.57,24.57,1900.0,12.0045,12.0045,11.9996,11.9996,1900.0
2005-08-23 13:20:00,24.57,24.58,24.57,24.58,4000.0,11.9996,12.0045,11.9996,12.0045,4000.0
2005-08-23 13:25:00,24.58,24.58,24.57,24.57,2900.0,12.0045,12.0045,11.9996,11.9996,2900.0
2005-08-23 13:30:00,24.57,24.59,24.57,24.58,7600.0,11.9996,12.0094,11.9996,12.0045,7600.0
2005-08-23 13:35:00,24.58,24.59,24.57,24.59,7100.0,12.0045,12.0094,11.9996,12.0094,7100.0
2005-08-23 13:40:00,24.59,24.61,24.58,24.6,14800.0,12.0094,12.0191,12.0045,12.0143,14800.0
2005-08-23 13:45:00,24.6,24.61,24.6,24.6,900.0,12.0143,12.0191,12.0143,12.0143,900.0
2005-08-23 13:50:00,24.59,24.6,24.59,24.6,1000.0,12.0094,12.0143,12.0094,12.0143,1000.0
2005-08-23 13:55:00,24.59,24.6,24.58,24.58,3300.0,12.0094,12.0143,12.0045,12.0045,3300.0
2005-08-23 14:00:00,24.58,24.59,24.58,24.59,3200.0,12.0045,12.0094,12.0045,12.0094,3200.0
2005-08-23 14:05:00,24.58,24.58,24.57,24.58,5700.0,12.0045,12.0045,11.9996,12.0045,5700.0
2005-08-23 14:10:00,24.59,24.59,24.58,24.59,6300.0,12.0094,12.0094,12.0045,12.0094,6300.0
2005-08-23 14:15:00,24.59,24.59,24.59,24.59,100.0,12.0094,12.0094,12.0094,12.0094,100.0
2005-08-23 14:20:00,24.6,24.6,24.58,24.6,14200.0,12.0143,12.0143,12.0045,12.0143,14200.0
2005-08-23 14:25:00,24.61,24.61,24.6,24.6,6500.0,12.0191,12.0191,12.0143,12.0143,6500.0
2005-08-23 14:30:00,24.61,24.64,24.61,24.64,14700.0,12.0191,12.0338,12.0191,12.0338,14700.0
2005-08-23 14:35:00,24.64,24.64,24.6,24.64,13800.0,12.0338,12.0338,12.0143,12.0338,13800.0
2005-08-23 14:40:00,24.64,24.64,24.63,24.64,4000.0,12.0338,12.0338,12.0289,12.0338,4000.0
2005-08-23 14:45:00,24.64,24.65,24.61,24.61,5300.0,12.0338,12.0387,12.0191,12.0191,5300.0
2005-08-23 14:50:00,24.61,24.61,24.6,24.61,7900.0,12.0191,12.0191,12.0143,12.0191,7900.0
2005-08-23 14:55:00,24.61,24.62,24.61,24.61,5400.0,12.0191,12.024,12.0191,12.0191,5400.0
2005-08-23 15:00:00,24.62,24.62,24.61,24.61,4500.0,12.024,12.024,12.0191,12.0191,4500.0
2005-08-23 15:05:00,24.62,24.62,24.59,24.6,9200.0,12.024,12.024,12.0094,12.0143,9200.0
2005-08-23 15:10:00,24.61,24.61,24.57,24.58,13500.0,12.0191,12.0191,11.9996,12.0045,13500.0
2005-08-23 15:15:00,24.59,24.6,24.58,24.58,11400.0,12.0094,12.0143,12.0045,12.0045,11400.0
2005-08-23 15:20:00,24.58,24.6,24.58,24.6,9500.0,12.0045,12.0143,12.0045,12.0143,9500.0
2005-08-23 15:25:00,24.6,24.6,24.6,24.6,1600.0,12.0143,12.0143,12.0143,12.0143,1600.0
2005-08-23 15:30:00,24.59,24.6,24.59,24.59,6100.0,12.0094,12.0143,12.0094,12.0094,6100.0
2005-08-23 15:35:00,24.59,24.6,24.59,24.6,7400.0,12.0094,12.0143,12.0094,12.0143,7400.0
2005-08-23 15:40:00,24.59,24.59,24.57,24.57,18800.0,12.0094,12.0094,11.9996,11.9996,18800.0
2005-08-23 15:45:00,24.58,24.58,24.56,24.57,8500.0,12.0045,12.0045,11.9947,11.9996,8500.0
2005-08-23 15:50:00,24.57,24.58,24.57,24.57,12700.0,11.9996,12.0045,11.9996,11.9996,12700.0
2005-08-23 15:55:00,24.57,24.58,24.53,24.55,18300.0,11.9996,12.0045,11.9801,11.9898,18300.0
2005-08-24 09:30:00,24.5,24.6,24.48,24.5,8800.0,11.9654,12.0143,11.9557,11.9654,8800.0
2005-08-24 09:35:00,24.51,24.53,24.48,24.51,9000.0,11.9703,11.9801,11.9557,11.9703,9000.0
2005-08-24 09:40:00,24.5,24.52,24.5,24.5,4900.0,11.9654,11.9752,11.9654,11.9654,4900.0
2005-08-24 09:45:00,24.5,24.56,24.48,24.53,12100.0,11.9654,11.9947,11.9557,11.9801,12100.0
2005-08-24 09:50:00,24.54,24.57,24.5,24.5,1600.0,11.985,11.9996,11.9654,11.9654,1600.0
2005-08-24 09:55:00,24.51,24.52,24.48,24.49,6300.0,11.9703,11.9752,11.9557,11.9605,6300.0
2005-08-24 10:00:00,24.49,24.52,24.47,24.51,6500.0,11.9605,11.9752,11.9508,11.9703,6500.0
2005-08-24 10:05:00,24.5,24.53,24.5,24.52,6200.0,11.9654,11.9801,11.9654,11.9752,6200.0
2005-08-24 10:10:00,24.51,24.52,24.5,24.5,6100.0,11.9703,11.9752,11.9654,11.9654,6100.0
2005-08-24 10:15:00,24.48,24.49,24.47,24.47,3300.0,11.9557,11.9605,11.9508,11.9508,3300.0
2005-08-24 10:20:00,24.48,24.49,24.47,24.49,7100.0,11.9557,11.9605,11.9508,11.9605,7100.0
2005-08-24 10:25:00,24.49,24.49,24.48,24.49,2800.0,11.9605,11.9605,11.9557,11.9605,2800.0
2005-08-24 10:30:00,24.49,24.53,24.48,24.53,15200.0,11.9605,11.9801,11.9557,11.9801,15200.0
2005-08-24 10:35:00,24.53,24.55,24.52,24.55,9800.0,11.9801,11.9898,11.9752,11.9898,9800.0
2005-08-24 10:40:00,24.54,24.58,24.54,24.58,11700.0,11.985,12.0045,11.985,12.0045,11700.0
2005-08-24 10:45:00,24.58,24.61,24.58,24.61,5900.0,12.0045,12.0191,12.0045,12.0191,5900.0
2005-08-24 10:50:00,24.6,24.6,24.56,24.58,12400.0,12.0143,12.0143,11.9947,12.0045,12400.0
2005-08-24 10:55:00,24.58,24.58,24.55,24.55,12700.0,12.0045,12.0045,11.9898,11.9898,12700.0
2005-08-24 11:00:00,24.56,24.57,24.55,24.56,5300.0,11.9947,11.9996,11.9898,11.9947,5300.0
2005-08-24 11:05:00,24.55,24.55,24.51,24.53,9000.0,11.9898,11.9898,11.9703,11.9801,9000.0
2005-08-24 11:10:00,24.52,24.53,24.5,24.53,3800.0,11.9752,11.9801,11.9654,11.9801,3800.0
2005-08-24 11:15:00,24.53,24.53,24.5,24.51,12800.0,11.9801,11.9801,11.9654,11.9703,12800.0
2005-08-24 11:20:00,24.52,24.54,24.52,24.54,2200.0,11.9752,11.985,11.9752,11.985,2200.0
2005-08-24 11:25:00,24.53,24.55,24.53,24.55,2000.0,11.9801,11.9898,11.9801,11.9898,2000.0
2005-08-24 11:30:00,24.54,24.54,24.53,24.53,3000.0,11.985,11.985,11.9801,11.9801,3000.0
2005-08-24 11:35:00,24.53,24.53,24.53,24.53,2500.0,11.9801,11.9801,11.9801,11.9801,2500.0
2005-08-24 11:40:00,24.53,24.53,24.51,24.51,7800.0,11.9801,11.9801,11.9703,11.9703,7800.0
2005-08-24 11:45:00,24.51,24.51,24.49,24.5,4900.0,11.9703,11.9703,11.9605,11.9654,4900.0
2005-08-24 11:50:00,24.5,24.5,24.49,24.5,500.0,11.9654,11.9654,11.9605,11.9654,500.0
2005-08-24 11:55:00,24.5,24.53,24.5,24.52,4300.0,11.9654,11.9801,11.9654,11.9752,4300.0
2005-08-24 12:00:00,24.51,24.54,24.51,24.54,7500.0,11.9703,11.985,11.9703,11.985,7500.0
2005-08-24 12:05:00,24.53,24.53,24.52,24.52,2300.0,11.9801,11.9801,11.9752,11.9752,2300.0
2005-08-24 12:10:00,24.52,24.55,24.52,24.54,4200.0,11.9752,11.9898,11.9752,11.985,4200.0
2005-08-24 12:15:00,24.54,24.55,24.53,24.55,5200.0,11.985,11.9898,11.9801,11.9898,5200.0
2005-08-24 12:20:00,24.55,24.55,24.54,24.54,6900.0,11.9898,11.9898,11.985,11.985,6900.0
2005-08-24 12:25:00,24.55,24.57,24.55,24.57,2700.0,11.9898,11.9996,11.9898,11.9996,2700.0
2005-08-24 12:30:00,24.57,24.57,24.56,24.56,5100.0,11.9996,11.9996,11.9947,11.9947,5100.0
2005-08-24 12:35:00,24.55,24.56,24.55,24.56,3000.0,11.9898,11.9947,11.9898,11.9947,3000.0
2005-08-24 12:40:00,24.55,24.55,24.55,24.55,1000.0,11.9898,11.9898,11.9898,11.9898,1000.0
2005-08-24 12:45:00,24.56,24.56,24.54,24.54,6300.0,11.9947,11.9947,11.985,11.985,6300.0
2005-08-24 12:50:00,24.54,24.55,24.53,24.55,2900.0,11.985,11.9898,11.9801,11.9898,2900.0
2005-08-24 12:55:00,24.55,24.56,24.55,24.55,3000.0,11.9898,11.9947,11.9898,11.9898,3000.0
2005-08-24 13:00:00,24.55,24.55,24.54,24.54,4200.0,11.9898,11.9898,11.985,11.985,4200.0
2005-08-24 13:05:00,24.54,24.55,24.54,24.54,3000.0,11.985,11.9898,11.985,11.985,3000.0
2005-08-24 13:10:00,24.54,24.54,24.53,24.53,1300.0,11.985,11.985,11.9801,11.9801,1300.0
2005-08-24 13:15:00,24.54,24.54,24.52,24.52,10800.0,11.985,11.985,11.9752,11.9752,10800.0
2005-08-24 13:20:00,24.52,24.52,24.51,24.52,2200.0,11.9752,11.9752,11.9703,11.9752,2200.0
2005-08-24 13:25:00,24.53,24.54,24.53,24.54,4000.0,11.9801,11.985,11.9801,11.985,4000.0
2005-08-24 13:30:00,24.54,24.55,24.53,24.55,1800.0,11.985,11.9898,11.9801,11.9898,1800.0
2005-08-24 13:35:00,24.54,24.55,24.54,24.55,6200.0,11.985,11.9898,11.985,11.9898,6200.0
2005-08-24 13:40:00,24.55,24.55,24.53,24.55,5200.0,11.9898,11.9898,11.9801,11.9898,5200.0
2005-08-24 13:45:00,24.54,24.54,24.53,24.54,2400.0,11.985,11.985,11.9801,11.985,2400.0
2005-08-24 13:50:00,24.55,24.55,24.53,24.53,4300.0,11.9898,11.9898,11.9801,11.9801,4300.0
2005-08-24 13:55:00,24.53,24.55,24.53,24.54,1400.0,11.9801,11.9898,11.9801,11.985,1400.0
2005-08-24 14:00:00,24.55,24.55,24.53,24.53,1400.0,11.9898,11.9898,11.9801,11.9801,1400.0
2005-08-24 14:05:00,24.53,24.55,24.53,24.53,5500.0,11.9801,11.9898,11.9801,11.9801,5500.0
2005-08-24 14:10:00,24.54,24.58,24.53,24.57,15900.0,11.985,12.0045,11.9801,11.9996,15900.0
2005-08-24 14:15:00,24.57,24.57,24.56,24.56,1500.0,11.9996,11.9996,11.9947,11.9947,1500.0
2005-08-24 14:20:00,24.56,24.56,24.52,24.52,10800.0,11.9947,11.9947,11.9752,11.9752,10800.0
2005-08-24 14:25:00,24.53,24.55,24.52,24.53,12100.0,11.9801,11.9898,11.9752,11.9801,12100.0
2005-08-24 14:30:00,24.54,24.58,24.5,24.52,23500.0,11.985,12.0045,11.9654,11.9752,23500.0
2005-08-24 14:35:00,24.53,24.55,24.53,24.55,8000.0,11.9801,11.9898,11.9801,11.9898,8000.0
2005-08-24 14:40:00,24.55,24.56,24.53,24.56,11400.0,11.9898,11.9947,11.9801,11.9947,11400.0
2005-08-24 14:45:00,24.55,24.56,24.52,24.53,11200.0,11.9898,11.9947,11.9752,11.9801,11200.0
2005-08-24 14:50:00,24.52,24.54,24.52,24.52,5800.0,11.9752,11.985,11.9752,11.9752,5800.0
2005-08-24 14:55:00,24.52,24.52,24.48,24.48,19700.0,11.9752,11.9752,11.9557,11.9557,19700.0
2005-08-24 15:00:00,24.49,24.5,24.37,24.44,37600.0,11.9605,11.9654,11.9019,11.9361,37600.0
2005-08-24 15:05:00,24.44,24.47,24.41,24.41,12800.0,11.9361,11.9508,11.9215,11.9215,12800.0
2005-08-24 15:10:00,24.42,24.43,24.36,24.37,19800.0,11.9264,11.9312,11.897,11.9019,19800.0
2005-08-24 15:15:00,24.37,24.42,24.36,24.4,12300.0,11.9019,11.9264,11.897,11.9166,12300.0
2005-08-24 15:20:00,24.4,24.46,24.4,24.43,14300.0,11.9166,11.9459,11.9166,11.9312,14300.0
2005-08-24 15:25:00,24.42,24.43,24.39,24.39,8200.0,11.9264,11.9312,11.9117,11.9117,8200.0
2005-08-24 15:30:00,24.39,24.39,24.37,24.37,7500.0,11.9117,11.9117,11.9019,11.9019,7500.0
2005-08-24 15:35:00,24.37,24.44,24.37,24.44,12700.0,11.9019,11.9361,11.9019,11.9361,12700.0
2005-08-24 15:40:00,24.43,24.43,24.4,24.41,8700.0,11.9312,11.9312,11.9166,11.9215,8700.0
2005-08-24 15:45:00,24.4,24.41,24.38,24.38,9300.0,11.9166,11.9215,11.9068,11.9068,9300.0
2005-08-24 15:50:00,24.39,24.39,24.38,24.38,11100.0,11.9117,11.9117,11.9068,11.9068,11100.0
2005-08-24 15:55:00,24.39,24.41,24.38,24.4,14900.0,11.9117,11.9215,11.9068,11.9166,14900.0
2005-08-25 09:30:00,24.4,24.42,24.37,24.42,6400.0,11.9166,11.9264,11.9019,11.9264,6400.0
2005-08-25 09:35:00,24.41,24.44,24.39,24.44,3200.0,11.9215,11.9361,11.9117,11.9361,3200.0
2005-08-25 09:40:00,24.45,24.46,24.44,24.44,5500.0,11.941,11.9459,11.9361,11.9361,5500.0
2005-08-25 09:45:00,24.44,24.45,24.43,24.43,14400.0,11.9361,11.941,11.9312,11.9312,14400.0
2005-08-25 09:50:00,24.42,24.42,24.37,24.37,4400.0,11.9264,11.9264,11.9019,11.9019,4400.0
2005-08-25 09:55:00,24.38,24.4,24.36,24.37,11300.0,11.9068,11.9166,11.897,11.9019,11300.0
2005-08-25 10:00:00,24.37,24.44,24.37,24.42,5400.0,11.9019,11.9361,11.9019,11.9264,5400.0
2005-08-25 10:05:00,24.44,24.45,24.4,24.43,9600.0,11.9361,11.941,11.9166,11.9312,9600.0
2005-08-25 10:10:00,24.43,24.43,24.41,24.42,4600.0,11.9312,11.9312,11.9215,11.9264,4600.0
2005-08-25 10:15:00,24.43,24.44,24.42,24.43,5800.0,11.9312,11.9361,11.9264,11.9312,5800.0
2005-08-25 10:20:00,24.43,24.44,24.43,24.44,6300.0,11.9312,11.9361,11.9312,11.9361,6300.0
2005-08-25 10:25:00,24.43,24.46,24.43,24.46,3300.0,11.9312,11.9459,11.9312,11.9459,3300.0
2005-08-25 10:30:00,24.46,24.47,24.45,24.46,2800.0,11.9459,11.9508,11.941,11.9459,2800.0
2005-08-25 10:35:00,24.46,24.46,24.45,24.46,3300.0,11.9459,11.9459,11.941,11.9459,3300.0
2005-08-25 10:40:00,24.46,24.47,24.45,24.46,5300.0,11.9459,11.9508,11.941,11.9459,5300.0
2005-08-25 10:45:00,24.47,24.47,24.45,24.45,4900.0,11.9508,11.9508,11.941,11.941,4900.0
2005-08-25 10:50:00,24.45,24.47,24.45,24.46,9100.0,11.941,11.9508,11.941,11.9459,9100.0
2005-08-25 10:55:00,24.47,24.47,24.46,24.46,2100.0,11.9508,11.9508,11.9459,11.9459,2100.0
2005-08-25 11:00:00,24.46,24.47,24.46,24.47,5100.0,11.9459,11.9508,11.9459,11.9508,5100.0
2005-08-25 11:05:00,24.47,24.47,24.46,24.46,3100.0,11.9508,11.9508,11.9459,11.9459,3100.0
2005-08-25 11:10:00,24.45,24.47,24.45,24.47,5500.0,11.941,11.9508,11.941,11.9508,5500.0
2005-08-25 11:15:00,24.46,24.47,24.46,24.46,800.0,11.9459,11.9508,11.9459,11.9459,800.0
2005-08-25 11:20:00,24.46,24.47,24.46,24.47,4800.0,11.9459,11.9508,11.9459,11.9508,4800.0
2005-08-25 11:25:00,24.46,24.47,24.46,24.46,2700.0,11.9459,11.9508,11.9459,11.9459,2700.0
2005-08-25 11:30:00,24.47,24.47,24.46,24.46,1200.0,11.9508,11.9508,11.9459,11.9459,1200.0
2005-08-25 11:35:00,24.47,24.47,24.46,24.46,500.0,11.9508,11.9508,11.9459,11.9459,500.0
2005-08-25 11:40:00,24.47,24.47,24.46,24.46,3800.0,11.9508,11.9508,11.9459,11.9459,3800.0
2005-08-25 11:45:00,24.46,24.47,24.45,24.46,1400.0,11.9459,11.9508,11.941,11.9459,1400.0
2005-08-25 11:50:00,24.45,24.46,24.45,24.46,3600.0,11.941,11.9459,11.941,11.9459,3600.0
2005-08-25 11:55:00,24.46,24.46,24.46,24.46,0.0,11.9459,11.9459,11.9459,11.9459,0.0
2005-08-25 12:00:00,24.45,24.46,24.43,24.43,12200.0,11.941,11.9459,11.9312,11.9312,12200.0
2005-08-25 12:05:00,24.44,24.45,24.44,24.45,8500.0,11.9361,11.941,11.9361,11.941,8500.0
2005-08-25 12:10:00,24.45,24.46,24.44,24.45,6200.0,11.941,11.9459,11.9361,11.941,6200.0
2005-08-25 12:15:00,24.45,24.45,24.45,24.45,2100.0,11.941,11.941,11.941,11.941,2100.0
2005-08-25 12:20:00,24.45,24.45,24.44,24.44,1500.0,11.941,11.941,11.9361,11.9361,1500.0
2005-08-25 12:25:00,24.44,24.44,24.44,24.44,100.0,11.9361,11.9361,11.9361,11.9361,100.0
2005-08-25 12:30:00,24.44,24.44,24.41,24.41,5100.0,11.9361,11.9361,11.9215,11.9215,5100.0
2005-08-25 12:35:00,24.41,24.42,24.4,24.42,2900.0,11.9215,11.9264,11.9166,11.9264,2900.0
2005-08-25 12:40:00,24.41,24.42,24.41,24.41,1000.0,11.9215,11.9264,11.9215,11.9215,1000.0
2005-08-25 12:45:00,24.41,24.42,24.41,24.42,1400.0,11.9215,11.9264,11.9215,11.9264,1400.0
2005-08-25 12:50:00,24.43,24.45,24.43,24.44,1200.0,11.9312,11.941,11.9312,11.9361,1200.0
2005-08-25 12:55:00,24.44,24.45,24.43,24.43,2600.0,11.9361,11.941,11.9312,11.9312,2600.0
2005-08-25 13:00:00,24.44,24.45,24.44,24.44,4000.0,11.9361,11.941,11.9361,11.9361,4000.0
2005-08-25 13:05:00,24.45,24.45,24.43,24.43,2600.0,11.941,11.941,11.9312,11.9312,2600.0
2005-08-25 13:10:00,24.43,24.44,24.4,24.4,5400.0,11.9312,11.9361,11.9166,11.9166,5400.0
2005-08-25 13:15:00,24.4,24.42,24.4,24.41,5800.0,11.9166,11.9264,11.9166,11.9215,5800.0
2005-08-25 13:20:00,24.42,24.42,24.42,24.42,1200.0,11.9264,11.9264,11.9264,11.9264,1200.0
2005-08-25 13:25:00,24.43,24.45,24.43,24.45,5100.0,11.9312,11.941,11.9312,11.941,5100.0
2005-08-25 13:30:00,24.45,24.46,24.44,24.46,4200.0,11.941,11.9459,11.9361,11.9459,4200.0
2005-08-25 13:35:00,24.46,24.46,24.42,24.42,9500.0,11.9459,11.9459,11.9264,11.9264,9500.0
2005-08-25 13:40:00,24.42,24.43,24.42,24.43,2000.0,11.9264,11.9312,11.9264,11.9312,2000.0
2005-08-25 13:45:00,24.42,24.42,24.42,24.42,3900.0,11.9264,11.9264,11.9264,11.9264,3900.0
2005-08-25 13:50:00,24.42,24.45,24.42,24.43,10800.0,11.9264,11.941,11.9264,11.9312,10800.0
2005-08-25 13:55:00,24.43,24.43,24.43,24.43,3100.0,11.9312,11.9312,11.9312,11.9312,3100.0
2005-08-25 14:00:00,24.43,24.47,24.43,24.45,45600.0,11.9312,11.9508,11.9312,11.941,45600.0
2005-08-25 14:05:00,24.44,24.46,24.42,24.45,37800.0,11.9361,11.9459,11.9264,11.941,37800.0
2005-08-25 14:10:00,24.44,24.45,24.44,24.44,3900.0,11.9361,11.941,11.9361,11.9361,3900.0
2005-08-25 14:15:00,24.44,24.45,24.43,24.45,2500.0,11.9361,11.941,11.9312,11.941,2500.0
2005-08-25 14:20:00,24.44,24.48,24.44,24.46,8600.0,11.9361,11.9557,11.9361,11.9459,8600.0
2005-08-25 14:25:00,24.46,24.47,24.45,24.45,6000.0,11.9459,11.9508,11.941,11.941,6000.0
2005-08-25 14:30:00,24.47,24.48,24.47,24.48,10900.0,11.9508,11.9557,11.9508,11.9557,10900.0
2005-08-25 14:35:00,24.48,24.48,24.43,24.48,27700.0,11.9557,11.9557,11.9312,11.9557,27700.0
2005-08-25 14:40:00,24.49,24.51,24.46,24.49,49400.0,11.9605,11.9703,11.9459,11.9605,49400.0
2005-08-25 14:45:00,24.49,24.49,24.47,24.47,8500.0,11.9605,11.9605,11.9508,11.9508,8500.0
2005-08-25 14:50:00,24.48,24.48,24.46,24.46,4400.0,11.9557,11.9557,11.9459,11.9459,4400.0
2005-08-25 14:55:00,24.46,24.49,24.46,24.48,12100.0,11.9459,11.9605,11.9459,11.9557,12100.0
2005-08-25 15:00:00,24.47,24.47,24.46,24.46,3700.0,11.9508,11.9508,11.9459,11.9459,3700.0
2005-08-25 15:05:00,24.47,24.47,24.46,24.46,7200.0,11.9508,11.9508,11.9459,11.9459,7200.0
2005-08-25 15:10:00,24.47,24.47,24.46,24.46,2800.0,11.9508,11.9508,11.9459,11.9459,2800.0
2005-08-25 15:15:00,24.47,24.47,24.46,24.46,5600.0,11.9508,11.9508,11.9459,11.9459,5600.0
2005-08-25 15:20:00,24.47,24.47,24.45,24.47,29500.0,11.9508,11.9508,11.941,11.9508,29500.0
2005-08-25 15:25:00,24.47,24.47,24.43,24.44,5300.0,11.9508,11.9508,11.9312,11.9361,5300.0
2005-08-25 15:30:00,24.44,24.47,24.43,24.46,7000.0,11.9361,11.9508,11.9312,11.9459,7000.0
2005-08-25 15:35:00,24.46,24.47,24.46,24.47,2200.0,11.9459,11.9508,11.9459,11.9508,2200.0
2005-08-25 15:40:00,24.47,24.47,24.45,24.46,9000.0,11.9508,11.9508,11.941,11.9459,9000.0
2005-08-25 15:45:00,24.46,24.47,24.45,24.47,6900.0,11.9459,11.9508,11.941,11.9508,6900.0
2005-08-25 15:50:00,24.47,24.47,24.46,24.46,1800.0,11.9508,11.9508,11.9459,11.9459,1800.0
2005-08-25 15:55:00,24.47,24.47,24.46,24.47,2700.0,11.9508,11.9508,11.9459,11.9508,2700.0
2005-08-26 09:30:00,24.4,24.5,24.4,24.45,14200.0,11.9166,11.9654,11.9166,11.941,14200.0
2005-08-26 09:35:00,24.47,24.48,24.37,24.37,4100.0,11.9508,11.9557,11.9019,11.9019,4100.0
2005-08-26 09:40:00,24.37,24.39,24.34,24.39,4400.0,11.9019,11.9117,11.8873,11.9117,4400.0
2005-08-26 09:45:00,24.39,24.39,24.31,24.31,4300.0,11.9117,11.9117,11.8726,11.8726,4300.0
2005-08-26 09:50:00,24.31,24.31,24.27,24.29,4900.0,11.8726,11.8726,11.8531,11.8629,4900.0
2005-08-26 09:55:00,24.27,24.29,24.26,24.27,2400.0,11.8531,11.8629,11.8482,11.8531,2400.0
2005-08-26 10:00:00,24.27,24.27,24.21,24.21,14500.0,11.8531,11.8531,11.8238,11.8238,14500.0
2005-08-26 10:05:00,24.21,24.22,24.21,24.21,6800.0,11.8238,11.8287,11.8238,11.8238,6800.0
2005-08-26 10:10:00,24.21,24.23,24.21,24.23,2900.0,11.8238,11.8336,11.8238,11.8336,2900.0
2005-08-26 10:15:00,24.22,24.24,24.22,24.23,5500.0,11.8287,11.8384,11.8287,11.8336,5500.0
2005-08-26 10:20:00,24.24,24.25,24.23,24.24,4900.0,11.8384,11.8433,11.8336,11.8384,4900.0
2005-08-26 10:25:00,24.24,24.26,24.23,24.26,5600.0,11.8384,11.8482,11.8336,11.8482,5600.0
2005-08-26 10:30:00,24.26,24.29,24.26,24.29,2700.0,11.8482,11.8629,11.8482,11.8629,2700.0
2005-08-26 10:35:00,24.29,24.3,24.29,24.3,2400.0,11.8629,11.8677,11.8629,11.8677,2400.0
2005-08-26 10:40:00,24.3,24.31,24.28,24.3,2800.0,11.8677,11.8726,11.858,11.8677,2800.0
2005-08-26 10:45:00,24.29,24.3,24.28,24.28,4500.0,11.8629,11.8677,11.858,11.858,4500.0
2005-08-26 10:50:00,24.29,24.29,24.28,24.29,4600.0,11.8629,11.8629,11.858,11.8629,4600.0
2005-08-26 10:55:00,24.29,24.29,24.27,24.29,1600.0,11.8629,11.8629,11.8531,11.8629,1600.0
2005-08-26 11:00:00,24.28,24.3,24.27,24.3,7700.0,11.858,11.8677,11.8531,11.8677,7700.0
2005-08-26 11:05:00,24.29,24.31,24.26,24.27,6400.0,11.8629,11.8726,11.8482,11.8531,6400.0
2005-08-26 11:10:00,24.28,24.28,24.28,24.28,1100.0,11.858,11.858,11.858,11.858,1100.0
2005-08-26 11:15:00,24.29,24.3,24.27,24.28,3800.0,11.8629,11.8677,11.8531,11.858,3800.0
2005-08-26 11:20:00,24.27,24.28,24.26,24.26,3300.0,11.8531,11.858,11.8482,11.8482,3300.0
2005-08-26 11:25:00,24.26,24.26,24.2,24.21,6900.0,11.8482,11.8482,11.8189,11.8238,6900.0
2005-08-26 11:30:00,24.21,24.21,24.16,24.16,5500.0,11.8238,11.8238,11.7994,11.7994,5500.0
2005-08-26 11:35:00,24.15,24.19,24.15,24.17,8200.0,11.7945,11.814,11.7945,11.8043,8200.0
2005-08-26 11:40:00,24.17,24.17,24.13,24.14,7900.0,11.8043,11.8043,11.7847,11.7896,7900.0
2005-08-26 11:45:00,24.14,24.14,24.06,24.1,14600.0,11.7896,11.7896,11.7505,11.7701,14600.0
2005-08-26 11:50:00,24.1,24.2,24.09,24.1,48100.0,11.7701,11.8189,11.7652,11.7701,48100.0
2005-08-26 11:55:00,24.1,24.13,24.1,24.11,3700.0,11.7701,11.7847,11.7701,11.775,3700.0
2005-08-26 12:00:00,24.11,24.13,24.11,24.12,6400.0,11.775,11.7847,11.775,11.7798,6400.0
2005-08-26 12:05:00,24.11,24.15,24.11,24.15,3700.0,11.775,11.7945,11.775,11.7945,3700.0
2005-08-26 12:10:00,24.14,24.17,24.14,24.14,3100.0,11.7896,11.8043,11.7896,11.7896,3100.0
2005-08-26 12:15:00,24.14,24.17,24.13,24.13,1900.0,11.7896,11.8043,11.7847,11.7847,1900.0
2005-08-26 12:20:00,24.13,24.14,24.13,24.14,500.0,11.7847,11.7896,11.7847,11.7896,500.0
2005-08-26 12:25:00,24.13,24.13,24.12,24.12,2300.0,11.7847,11.7847,11.7798,11.7798,2300.0
2005-08-26 12:30:00,24.12,24.12,24.12,24.12,700.0,11.7798,11.7798,11.7798,11.7798,700.0
2005-08-26 12:35:00,24.11,24.11,24.1,24.11,4600.0,11.775,11.775,11.7701,11.775,4600.0
2005-08-26 12:40:00,24.1,24.11,24.1,24.11,1200.0,11.7701,11.775,11.7701,11.775,1200.0
2005-08-26 12:45:00,24.12,24.12,24.1,24.12,3500.0,11.7798,11.7798,11.7701,11.7798,3500.0
2005-08-26 12:50:00,24.12,24.13,24.11,24.11,4200.0,11.7798,11.7847,11.775,11.775,4200.0
2005-08-26 12:55:00,24.11,24.12,24.11,24.12,1900.0,11.775,11.7798,11.775,11.7798,1900.0
2005-08-26 13:00:00,24.11,24.11,24.11,24.11,2300.0,11.775,11.775,11.775,11.775,2300.0
2005-08-26 13:05:00,24.11,24.11,24.09,24.09,3500.0,11.775,11.775,11.7652,11.7652,3500.0
2005-08-26 13:10:00,24.1,24.1,24.06,24.07,6100.0,11.7701,11.7701,11.7505,11.7554,6100.0
2005-08-26 13:15:00,24.07,24.07,24.04,24.04,6800.0,11.7554,11.7554,11.7408,11.7408,6800.0
2005-08-26 13:20:00,24.06,24.08,24.04,24.07,6900.0,11.7505,11.7603,11.7408,11.7554,6900.0
2005-08-26 13:25:00,24.07,24.07,24.03,24.05,5600.0,11.7554,11.7554,11.7359,11.7457,5600.0
2005-08-26 13:30:00,24.06,24.07,24.06,24.06,5200.0,11.7505,11.7554,11.7505,11.7505,5200.0
2005-08-26 13:35:00,24.06,24.06,24.03,24.03,5700.0,11.7505,11.7505,11.7359,11.7359,5700.0
2005-08-26 13:40:00,24.03,24.04,24.01,24.02,6900.0,11.7359,11.7408,11.7261,11.731,6900.0
2005-08-26 13:45:00,24.02,24.07,24.02,24.05,8300.0,11.731,11.7554,11.731,11.7457,8300.0
2005-08-26 13:50:00,24.05,24.07,24.04,24.05,6600.0,11.7457,11.7554,11.7408,11.7457,6600.0
2005-08-26 13:55:00,24.06,24.06,24.04,24.04,4500.0,11.7505,11.7505,11.7408,11.7408,4500.0
2005-08-26 14:00:00,24.05,24.05,24.02,24.04,7600.0,11.7457,11.7457,11.731,11.7408,7600.0
2005-08-26 14:05:00,24.04,24.04,24.02,24.03,5400.0,11.7408,11.7408,11.731,11.7359,5400.0
2005-08-26 14:10:00,24.03,24.04,24.02,24.04,6900.0,11.7359,11.7408,11.731,11.7408,6900.0
2005-08-26 14:15:00,24.03,24.05,24.02,24.05,40700.0,11.7359,11.7457,11.731,11.7457,40700.0
2005-08-26 14:20:00,24.05,24.1,24.04,24.08,11900.0,11.7457,11.7701,11.7408,11.7603,11900.0
2005-08-26 14:25:00,24.08,24.2,24.08,24.14,18900.0,11.7603,11.8189,11.7603,11.7896,18900.0
2005-08-26 14:30:00,24.13,24.14,24.12,24.13,8000.0,11.7847,11.7896,11.7798,11.7847,8000.0
2005-08-26 14:35:00,24.13,24.14,24.09,24.09,13000.0,11.7847,11.7896,11.7652,11.7652,13000.0
2005-08-26 14:40:00,24.09,24.12,24.09,24.1,5300.0,11.7652,11.7798,11.7652,11.7701,5300.0
2005-08-26 14:45:00,24.09,24.09,24.04,24.07,13200.0,11.7652,11.7652,11.7408,11.7554,13200.0
2005-08-26 14:50:00,24.08,24.09,24.04,24.07,15400.0,11.7603,11.7652,11.7408,11.7554,15400.0
2005-08-26 14:55:00,24.08,24.08,24.07,24.08,8100.0,11.7603,11.7603,11.7554,11.7603,8100.0
2005-08-26 15:00:00,24.08,24.12,24.07,24.1,14300.0,11.7603,11.7798,11.7554,11.7701,14300.0
2005-08-26 15:05:00,24.11,24.12,24.08,24.09,15700.0,11.775,11.7798,11.7603,11.7652,15700.0
2005-08-26 15:10:00,24.09,24.09,24.06,24.08,33400.0,11.7652,11.7652,11.7505,11.7603,33400.0
2005-08-26 15:15:00,24.09,24.09,23.98,24.04,50800.0,11.7652,11.7652,11.7115,11.7408,50800.0
2005-08-26 15:20:00,24.05,24.07,24.04,24.06,18200.0,11.7457,11.7554,11.7408,11.7505,18200.0
2005-08-26 15:25:00,24.07,24.09,24.06,24.06,9200.0,11.7554,11.7652,11.7505,11.7505,9200.0
2005-08-26 15:30:00,24.06,24.09,24.05,24.05,13500.0,11.7505,11.7652,11.7457,11.7457,13500.0
2005-08-26 15:35:00,24.05,24.07,24.05,24.06,10300.0,11.7457,11.7554,11.7457,11.7505,10300.0
2005-08-26 15:40:00,24.06,24.09,24.02,24.04,45900.0,11.7505,11.7652,11.731,11.7408,45900.0
2005-08-26 15:45:00,24.05,24.05,24.01,24.04,6600.0,11.7457,11.7457,11.7261,11.7408,6600.0
2005-08-26 15:50:00,24.04,24.04,24.01,24.04,14300.0,11.7408,11.7408,11.7261,11.7408,14300.0
2005-08-26 15:55:00,24.04,24.04,23.96,23.97,23800.0,11.7408,11.7408,11.7017,11.7066,23800.0
2005-08-29 09:30:00,23.88,23.96,23.88,23.96,14400.0,11.6626,11.7017,11.6626,11.7017,14400.0
2005-08-29 09:35:00,23.94,23.94,23.92,23.92,5100.0,11.6919,11.6919,11.6822,11.6822,5100.0
2005-08-29 09:40:00,23.92,23.92,23.83,23.85,9200.0,11.6822,11.6822,11.6382,11.648,9200.0
2005-08-29 09:45:00,23.84,23.88,23.83,23.83,8800.0,11.6431,11.6626,11.6382,11.6382,8800.0
2005-08-29 09:50:00,23.84,23.84,23.79,23.82,4200.0,11.6431,11.6431,11.6187,11.6333,4200.0
2005-08-29 09:55:00,23.82,23.87,23.82,23.87,7000.0,11.6333,11.6577,11.6333,11.6577,7000.0
2005-08-29 10:00:00,23.87,23.9,23.85,23.9,15300.0,11.6577,11.6724,11.648,11.6724,15300.0
2005-08-29 10:05:00,23.9,23.91,23.21,23.9,18500.0,11.6724,11.6773,11.3354,11.6724,18500.0
2005-08-29 10:10:00,23.88,23.98,23.84,23.9,57700.0,11.6626,11.7115,11.6431,11.6724,57700.0
2005-08-29 10:15:00,23.91,23.97,23.9,23.91,11500.0,11.6773,11.7066,11.6724,11.6773,11500.0
2005-08-29 10:20:00,23.91,23.96,23.91,23.93,7300.0,11.6773,11.7017,11.6773,11.687,7300.0
2005-08-29 10:25:00,23.94,23.95,23.91,23.91,3700.0,11.6919,11.6968,11.6773,11.6773,3700.0
2005-08-29 10:30:00,23.91,23.91,23.9,23.91,1300.0,11.6773,11.6773,11.6724,11.6773,1300.0
2005-08-29 10:35:00,23.92,23.92,23.88,23.92,29800.0,11.6822,11.6822,11.6626,11.6822,29800.0
2005-08-29 10:40:00,23.92,23.92,23.89,23.91,5700.0,11.6822,11.6822,11.6675,11.6773,5700.0
2005-08-29 10:45:00,23.89,23.92,23.86,23.88,9000.0,11.6675,11.6822,11.6529,11.6626,9000.0
2005-08-29 10:50:00,23.87,23.88,23.87,23.88,5700.0,11.6577,11.6626,11.6577,11.6626,5700.0
2005-08-29 10:55:00,23.87,23.9,23.86,23.88,3700.0,11.6577,11.6724,11.6529,11.6626,3700.0
2005-08-29 11:00:00,23.88,23.9,23.87,23.88,7700.0,11.6626,11.6724,11.6577,11.6626,7700.0
2005-08-29 11:05:00,23.89,23.94,23.89,23.94,9200.0,11.6675,11.6919,11.6675,11.6919,9200.0
2005-08-29 11:10:00,23.93,23.94,23.91,23.91,16800.0,11.687,11.6919,11.6773,11.6773,16800.0
2005-08-29 11:15:00,23.91,23.94,23.87,23.94,31300.0,11.6773,11.6919,11.6577,11.6919,31300.0
2005-08-29 11:20:00,23.93,23.97,23.93,23.96,8700.0,11.687,11.7066,11.687,11.7017,8700.0
2005-08-29 11:25:00,23.94,23.95,23.93,23.94,9400.0,11.6919,11.6968,11.687,11.6919,9400.0
2005-08-29 11:30:00,23.94,23.94,23.91,23.92,23100.0,11.6919,11.6919,11.6773,11.6822,23100.0
2005-08-29 11:35:00,23.92,23.94,23.92,23.94,5000.0,11.6822,11.6919,11.6822,11.6919,5000.0
2005-08-29 11:40:00,23.93,23.93,23.89,23.91,5600.0,11.687,11.687,11.6675,11.6773,5600.0
2005-08-29 11:45:00,23.91,23.93,23.91,23.91,6900.0,11.6773,11.687,11.6773,11.6773,6900.0
2005-08-29 11:50:00,23.91,23.93,23.9,23.9,12100.0,11.6773,11.687,11.6724,11.6724,12100.0
2005-08-29 11:55:00,23.91,23.93,23.9,23.91,28500.0,11.6773,11.687,11.6724,11.6773,28500.0
2005-08-29 12:00:00,23.92,23.92,23.91,23.91,3800.0,11.6822,11.6822,11.6773,11.6773,3800.0
2005-08-29 12:05:00,23.91,23.91,23.88,23.9,4600.0,11.6773,11.6773,11.6626,11.6724,4600.0
2005-08-29 12:10:00,23.9,23.95,23.88,23.93,5700.0,11.6724,11.6968,11.6626,11.687,5700.0
2005-08-29 12:15:00,23.93,23.94,23.91,23.91,3600.0,11.687,11.6919,11.6773,11.6773,3600.0
2005-08-29 12:20:00,23.92,23.93,23.91,23.91,5800.0,11.6822,11.687,11.6773,11.6773,5800.0
2005-08-29 12:25:00,23.92,23.94,23.92,23.94,1800.0,11.6822,11.6919,11.6822,11.6919,1800.0
2005-08-29 12:30:00,23.93,23.93,23.89,23.91,5600.0,11.687,11.687,11.6675,11.6773,5600.0
2005-08-29 12:35:00,23.91,23.91,23.89,23.91,3200.0,11.6773,11.6773,11.6675,11.6773,3200.0
2005-08-29 12:40:00,23.89,23.95,23.89,23.95,1700.0,11.6675,11.6968,11.6675,11.6968,1700.0
2005-08-29 12:45:00,23.94,23.94,23.91,23.91,3600.0,11.6919,11.6919,11.6773,11.6773,3600.0
2005-08-29 12:50:00,23.92,23.92,23.91,23.91,2800.0,11.6822,11.6822,11.6773,11.6773,2800.0
2005-08-29 12:55:00,23.91,23.93,23.89,23.91,31600.0,11.6773,11.687,11.6675,11.6773,31600.0
2005-08-29 13:00:00,23.91,23.98,23.91,23.97,5700.0,11.6773,11.7115,11.6773,11.7066,5700.0
2005-08-29 13:05:00,23.96,23.99,23.94,23.96,19600.0,11.7017,11.7163,11.6919,11.7017,19600.0
2005-08-29 13:10:00,23.96,24.0,23.95,24.0,2600.0,11.7017,11.7212,11.6968,11.7212,2600.0
2005-08-29 13:15:00,24.0,24.02,23.96,23.98,17600.0,11.7212,11.731,11.7017,11.7115,17600.0
2005-08-29 13:20:00,23.98,24.0,23.94,23.99,33600.0,11.7115,11.7212,11.6919,11.7163,33600.0
2005-08-29 13:25:00,23.99,24.01,23.99,23.99,2800.0,11.7163,11.7261,11.7163,11.7163,2800.0
2005-08-29 13:30:00,24.0,24.0,23.97,24.0,7700.0,11.7212,11.7212,11.7066,11.7212,7700.0
2005-08-29 13:35:00,24.01,24.02,24.0,24.02,1800.0,11.7261,11.731,11.7212,11.731,1800.0
2005-08-29 13:40:00,24.03,24.05,23.98,24.04,9900.0,11.7359,11.7457,11.7115,11.7408,9900.0
2005-08-29 13:45:00,24.02,24.08,24.01,24.07,13600.0,11.731,11.7603,11.7261,11.7554,13600.0
2005-08-29 13:50:00,24.06,24.08,23.99,24.04,45200.0,11.7505,11.7603,11.7163,11.7408,45200.0
2005-08-29 13:55:00,24.02,24.06,24.02,24.04,4700.0,11.731,11.7505,11.731,11.7408,4700.0
2005-08-29 14:00:00,24.04,24.06,24.03,24.06,6400.0,11.7408,11.7505,11.7359,11.7505,6400.0
2005-08-29 14:05:00,24.06,24.08,24.04,24.07,5300.0,11.7505,11.7603,11.7408,11.7554,5300.0
2005-08-29 14:10:00,24.07,24.08,24.0,24.03,14900.0,11.7554,11.7603,11.7212,11.7359,14900.0
2005-08-29 14:15:00,24.04,24.05,24.03,24.05,7900.0,11.7408,11.7457,11.7359,11.7457,7900.0
2005-08-29 14:20:00,24.05,24.05,24.02,24.05,9600.0,11.7457,11.7457,11.731,11.7457,9600.0
2005-08-29 14:25:00,24.06,24.08,24.01,24.06,37700.0,11.7505,11.7603,11.7261,11.7505,37700.0
2005-08-29 14:30:00,24.07,24.07,24.05,24.07,3600.0,11.7554,11.7554,11.7457,11.7554,3600.0
2005-08-29 14:35:00,24.05,24.09,24.05,24.09,4200.0,11.7457,11.7652,11.7457,11.7652,4200.0
2005-08-29 14:40:00,24.09,24.14,24.08,24.09,16900.0,11.7652,11.7896,11.7603,11.7652,16900.0
2005-08-29 14:45:00,24.06,24.1,24.02,24.07,22500.0,11.7505,11.7701,11.731,11.7554,22500.0
2005-08-29 14:50:00,24.08,24.09,24.04,24.06,7600.0,11.7603,11.7652,11.7408,11.7505,7600.0
2005-08-29 14:55:00,24.05,24.08,24.01,24.07,39900.0,11.7457,11.7603,11.7261,11.7554,39900.0
2005-08-29 15:00:00,24.05,24.1,24.05,24.08,5300.0,11.7457,11.7701,11.7457,11.7603,5300.0
2005-08-29 15:05:00,24.07,24.14,24.07,24.13,6500.0,11.7554,11.7896,11.7554,11.7847,6500.0
2005-08-29 15:10:00,24.12,24.12,24.06,24.06,15500.0,11.7798,11.7798,11.7505,11.7505,15500.0
2005-08-29 15:15:00,24.08,24.13,24.06,24.12,35100.0,11.7603,11.7847,11.7505,11.7798,35100.0
2005-08-29 15:20:00,24.12,24.12,24.07,24.08,6200.0,11.7798,11.7798,11.7554,11.7603,6200.0
2005-08-29 15:25:00,24.09,24.11,24.05,24.08,11300.0,11.7652,11.775,11.7457,11.7603,11300.0
2005-08-29 15:30:00,24.08,24.11,24.06,24.11,13300.0,11.7603,11.775,11.7505,11.775,13300.0
2005-08-29 15:35:00,24.11,24.12,24.08,24.08,24900.0,11.775,11.7798,11.7603,11.7603,24900.0
2005-08-29 15:40:00,24.08,24.11,24.05,24.07,78900.0,11.7603,11.775,11.7457,11.7554,78900.0
2005-08-29 15:45:00,24.07,24.1,24.06,24.08,10200.0,11.7554,11.7701,11.7505,11.7603,10200.0
2005-08-29 15:50:00,24.08,24.1,24.06,24.09,11400.0,11.7603,11.7701,11.7505,11.7652,11400.0
2005-08-29 15:55:00,24.09,24.09,24.04,24.08,25500.0,11.7652,11.7652,11.7408,11.7603,25500.0
2005-08-30 09:30:00,23.95,23.98,23.87,23.92,11800.0,11.6968,11.7115,11.6577,11.6822,11800.0
2005-08-30 09:35:00,23.9,23.92,23.88,23.89,3200.0,11.6724,11.6822,11.6626,11.6675,3200.0
2005-08-30 09:40:00,23.88,23.89,23.76,23.79,11300.0,11.6626,11.6675,11.604,11.6187,11300.0
2005-08-30 09:45:00,23.8,23.95,23.75,23.75,11400.0,11.6236,11.6968,11.5991,11.5991,11400.0
2005-08-30 09:50:00,23.75,23.81,23.75,23.78,15800.0,11.5991,11.6284,11.5991,11.6138,15800.0
2005-08-30 09:55:00,23.78,23.81,23.76,23.79,6400.0,11.6138,11.6284,11.604,11.6187,6400.0
2005-08-30 10:00:00,23.8,23.85,23.79,23.82,10500.0,11.6236,11.648,11.6187,11.6333,10500.0
2005-08-30 10:05:00,23.82,23.83,23.77,23.77,40400.0,11.6333,11.6382,11.6089,11.6089,40400.0
2005-08-30 10:10:00,23.76,23.82,23.76,23.81,6400.0,11.604,11.6333,11.604,11.6284,6400.0
2005-08-30 10:15:00,23.81,23.81,23.77,23.79,5700.0,11.6284,11.6284,11.6089,11.6187,5700.0
2005-08-30 10:20:00,23.8,23.81,23.75,23.75,6300.0,11.6236,11.6284,11.5991,11.5991,6300.0
2005-08-30 10:25:00,23.75,23.77,23.72,23.74,9100.0,11.5991,11.6089,11.5845,11.5943,9100.0
2005-08-30 10:30:00,23.73,23.78,23.72,23.76,14500.0,11.5894,11.6138,11.5845,11.604,14500.0
2005-08-30 10:35:00,23.76,23.76,23.7,23.71,9800.0,11.604,11.604,11.5747,11.5796,9800.0
2005-08-30 10:40:00,23.71,23.72,23.64,23.65,13900.0,11.5796,11.5845,11.5454,11.5503,13900.0
2005-08-30 10:45:00,23.64,23.65,23.6,23.65,44400.0,11.5454,11.5503,11.5259,11.5503,44400.0
2005-08-30 10:50:00,23.67,23.69,23.67,23.69,5500.0,11.5601,11.5698,11.5601,11.5698,5500.0
2005-08-30 10:55:00,23.69,23.74,23.69,23.74,10000.0,11.5698,11.5943,11.5698,11.5943,10000.0
2005-08-30 11:00:00,23.75,23.75,23.74,23.74,5500.0,11.5991,11.5991,11.5943,11.5943,5500.0
2005-08-30 11:05:00,23.74,23.75,23.73,23.74,7700.0,11.5943,11.5991,11.5894,11.5943,7700.0
2005-08-30 11:10:00,23.73,23.75,23.73,23.75,6300.0,11.5894,11.5991,11.5894,11.5991,6300.0
2005-08-30 11:15:00,23.75,23.75,23.66,23.71,6100.0,11.5991,11.5991,11.5552,11.5796,6100.0
2005-08-30 11:20:00,23.71,23.72,23.69,23.71,4200.0,11.5796,11.5845,11.5698,11.5796,4200.0
2005-08-30 11:25:00,23.71,23.71,23.7,23.7,1400.0,11.5796,11.5796,11.5747,11.5747,1400.0
2005-08-30 11:30:00,23.72,23.73,23.7,23.7,2000.0,11.5845,11.5894,11.5747,11.5747,2000.0
2005-08-30 11:35:00,23.71,23.72,23.64,23.7,8400.0,11.5796,11.5845,11.5454,11.5747,8400.0
2005-08-30 11:40:00,23.69,23.7,23.66,23.66,5300.0,11.5698,11.5747,11.5552,11.5552,5300.0
2005-08-30 11:45:00,23.67,23.68,23.65,23.68,6600.0,11.5601,11.5649,11.5503,11.5649,6600.0
2005-08-30 11:50:00,23.67,23.68,23.67,23.67,3100.0,11.5601,11.5649,11.5601,11.5601,3100.0
2005-08-30 11:55:00,23.68,23.68,23.67,23.67,3500.0,11.5649,11.5649,11.5601,11.5601,3500.0
2005-08-30 12:00:00,23.67,23.72,23.67,23.72,5200.0,11.5601,11.5845,11.5601,11.5845,5200.0
2005-08-30 12:05:00,23.72,23.73,23.71,23.73,3200.0,11.5845,11.5894,11.5796,11.5894,3200.0
2005-08-30 12:10:00,23.74,23.76,23.73,23.76,4800.0,11.5943,11.604,11.5894,11.604,4800.0
2005-08-30 12:15:00,23.76,23.78,23.73,23.78,4200.0,11.604,11.6138,11.5894,11.6138,4200.0
2005-08-30 12:20:00,23.77,23.78,23.76,23.76,10400.0,11.6089,11.6138,11.604,11.604,10400.0
2005-08-30 12:25:00,23.77,23.78,23.76,23.77,7300.0,11.6089,11.6138,11.604,11.6089,7300.0
2005-08-30 12:30:00,23.78,23.78,23.75,23.76,12000.0,11.6138,11.6138,11.5991,11.604,12000.0
2005-08-30 12:35:00,23.76,23.78,23.76,23.77,3900.0,11.604,11.6138,11.604,11.6089,3900.0
2005-08-30 12:40:00,23.78,23.78,23.77,23.77,2400.0,11.6138,11.6138,11.6089,11.6089,2400.0
2005-08-30 12:45:00,23.77,23.78,23.76,23.78,3000.0,11.6089,11.6138,11.604,11.6138,3000.0
2005-08-30 12:50:00,23.77,23.78,23.75,23.76,33700.0,11.6089,11.6138,11.5991,11.604,33700.0
2005-08-30 12:55:00,23.76,23.77,23.72,23.74,7600.0,11.604,11.6089,11.5845,11.5943,7600.0
2005-08-30 13:00:00,23.74,23.74,23.71,23.72,5300.0,11.5943,11.5943,11.5796,11.5845,5300.0
2005-08-30 13:05:00,23.71,23.76,23.7,23.73,8400.0,11.5796,11.604,11.5747,11.5894,8400.0
2005-08-30 13:10:00,23.74,23.75,23.73,23.74,2000.0,11.5943,11.5991,11.5894,11.5943,2000.0
2005-08-30 13:15:00,23.73,23.74,23.68,23.74,6800.0,11.5894,11.5943,11.5649,11.5943,6800.0
2005-08-30 13:20:00,23.72,23.73,23.71,23.73,5500.0,11.5845,11.5894,11.5796,11.5894,5500.0
2005-08-30 13:25:00,23.73,23.73,23.72,23.73,2600.0,11.5894,11.5894,11.5845,11.5894,2600.0
2005-08-30 13:30:00,23.73,23.76,23.72,23.76,5800.0,11.5894,11.604,11.5845,11.604,5800.0
2005-08-30 13:35:00,23.76,23.78,23.73,23.78,10900.0,11.604,11.6138,11.5894,11.6138,10900.0
2005-08-30 13:40:00,23.78,23.78,23.75,23.77,9000.0,11.6138,11.6138,11.5991,11.6089,9000.0
2005-08-30 13:45:00,23.77,23.78,23.75,23.76,7700.0,11.6089,11.6138,11.5991,11.604,7700.0
2005-08-30 13:50:00,23.76,23.77,23.74,23.74,5900.0,11.604,11.6089,11.5943,11.5943,5900.0
2005-08-30 13:55:00,23.74,23.76,23.74,23.76,2300.0,11.5943,11.604,11.5943,11.604,2300.0
2005-08-30 14:00:00,23.75,23.77,23.7,23.71,12100.0,11.5991,11.6089,11.5747,11.5796,12100.0
2005-08-30 14:05:00,23.72,23.72,23.7,23.7,8600.0,11.5845,11.5845,11.5747,11.5747,8600.0
2005-08-30 14:10:00,23.71,23.73,23.7,23.71,5900.0,11.5796,11.5894,11.5747,11.5796,5900.0
2005-08-30 14:15:00,23.7,23.71,23.65,23.71,11900.0,11.5747,11.5796,11.5503,11.5796,11900.0
2005-08-30 14:20:00,23.71,23.75,23.71,23.73,10800.0,11.5796,11.5991,11.5796,11.5894,10800.0
2005-08-30 14:25:00,23.73,23.74,23.69,23.73,4900.0,11.5894,11.5943,11.5698,11.5894,4900.0
2005-08-30 14:30:00,23.74,23.77,23.74,23.77,20100.0,11.5943,11.6089,11.5943,11.6089,20100.0
2005-08-30 14:35:00,23.77,23.77,23.76,23.76,4100.0,11.6089,11.6089,11.604,11.604,4100.0
2005-08-30 14:40:00,23.77,23.77,23.71,23.75,11400.0,11.6089,11.6089,11.5796,11.5991,11400.0
2005-08-30 14:45:00,23.76,23.76,23.71,23.73,6900.0,11.604,11.604,11.5796,11.5894,6900.0
2005-08-30 14:50:00,23.73,23.74,23.68,23.73,10100.0,11.5894,11.5943,11.5649,11.5894,10100.0
2005-08-30 14:55:00,23.74,23.75,23.7,23.7,9300.0,11.5943,11.5991,11.5747,11.5747,9300.0
2005-08-30 15:00:00,23.71,23.74,23.71,23.74,11000.0,11.5796,11.5943,11.5796,11.5943,11000.0
2005-08-30 15:05:00,23.74,23.76,23.74,23.76,3300.0,11.5943,11.604,11.5943,11.604,3300.0
2005-08-30 15:10:00,23.75,23.77,23.74,23.75,42200.0,11.5991,11.6089,11.5943,11.5991,42200.0
2005-08-30 15:15:00,23.75,23.77,23.74,23.76,18500.0,11.5991,11.6089,11.5943,11.604,18500.0
2005-08-30 15:20:00,23.77,23.78,23.75,23.78,10300.0,11.6089,11.6138,11.5991,11.6138,10300.0
2005-08-30 15:25:00,23.78,23.78,23.77,23.77,11000.0,11.6138,11.6138,11.6089,11.6089,11000.0
2005-08-30 15:30:00,23.77,23.86,23.75,23.81,60300.0,11.6089,11.6529,11.5991,11.6284,60300.0
2005-08-30 15:35:00,23.81,23.87,23.8,23.83,29400.0,11.6284,11.6577,11.6236,11.6382,29400.0
2005-08-30 15:40:00,23.83,23.83,23.8,23.83,23900.0,11.6382,11.6382,11.6236,11.6382,23900.0
2005-08-30 15:45:00,23.83,23.85,23.8,23.85,35600.0,11.6382,11.648,11.6236,11.648,35600.0
2005-08-30 15:50:00,23.85,23.86,23.84,23.84,18600.0,11.648,11.6529,11.6431,11.6431,18600.0
2005-08-30 15:55:00,23.85,23.9,23.84,23.84,25300.0,11.648,11.6724,11.6431,11.6431,25300.0
2005-08-31 09:30:00,23.75,23.91,23.74,23.82,7000.0,11.5991,11.6773,11.5943,11.6333,7000.0
2005-08-31 09:35:00,23.83,23.83,23.75,23.8,15700.0,11.6382,11.6382,11.5991,11.6236,15700.0
2005-08-31 09:40:00,23.82,23.82,23.78,23.81,7200.0,11.6333,11.6333,11.6138,11.6284,7200.0
2005-08-31 09:45:00,23.82,23.85,23.8,23.84,5900.0,11.6333,11.648,11.6236,11.6431,5900.0
2005-08-31 09:50:00,23.84,23.87,23.78,23.78,37400.0,11.6431,11.6577,11.6138,11.6138,37400.0
2005-08-31 09:55:00,23.81,23.81,23.66,23.66,10900.0,11.6284,11.6284,11.5552,11.5552,10900.0
2005-08-31 10:00:00,23.67,23.7,23.65,23.69,6600.0,11.5601,11.5747,11.5503,11.5698,6600.0
2005-08-31 10:05:00,23.69,23.75,23.66,23.67,10400.0,11.5698,11.5991,11.5552,11.5601,10400.0
2005-08-31 10:10:00,23.65,23.7,23.65,23.7,1800.0,11.5503,11.5747,11.5503,11.5747,1800.0
2005-08-31 10:15:00,23.72,23.75,23.71,23.75,1900.0,11.5845,11.5991,11.5796,11.5991,1900.0
2005-08-31 10:20:00,23.73,23.75,23.72,23.73,3200.0,11.5894,11.5991,11.5845,11.5894,3200.0
2005-08-31 10:25:00,23.73,23.75,23.73,23.75,3300.0,11.5894,11.5991,11.5894,11.5991,3300.0
2005-08-31 10:30:00,23.75,23.76,23.73,23.76,3100.0,11.5991,11.604,11.5894,11.604,3100.0
2005-08-31 10:35:00,23.76,23.79,23.76,23.78,4400.0,11.604,11.6187,11.604,11.6138,4400.0
2005-08-31 10:40:00,23.78,23.81,23.74,23.75,8900.0,11.6138,11.6284,11.5943,11.5991,8900.0
2005-08-31 10:45:00,23.74,23.76,23.74,23.74,3200.0,11.5943,11.604,11.5943,11.5943,3200.0
2005-08-31 10:50:00,23.74,23.76,23.74,23.76,3700.0,11.5943,11.604,11.5943,11.604,3700.0
2005-08-31 10:55:00,23.76,23.78,23.74,23.75,5400.0,11.604,11.6138,11.5943,11.5991,5400.0
2005-08-31 11:00:00,23.78,23.79,23.75,23.79,32100.0,11.6138,11.6187,11.5991,11.6187,32100.0
2005-08-31 11:05:00,23.77,23.8,23.75,23.78,14000.0,11.6089,11.6236,11.5991,11.6138,14000.0
2005-08-31 11:10:00,23.78,23.8,23.77,23.79,10100.0,11.6138,11.6236,11.6089,11.6187,10100.0
2005-08-31 11:15:00,23.78,23.79,23.76,23.79,31000.0,11.6138,11.6187,11.604,11.6187,31000.0
2005-08-31 11:20:00,23.79,23.87,22.82,23.78,18000.0,11.6187,11.6577,11.1449,11.6138,18000.0
2005-08-31 11:25:00,23.78,23.82,23.78,23.8,5300.0,11.6138,11.6333,11.6138,11.6236,5300.0
2005-08-31 11:30:00,23.8,23.81,23.78,23.78,1800.0,11.6236,11.6284,11.6138,11.6138,1800.0
2005-08-31 11:35:00,23.79,23.81,23.78,23.8,6500.0,11.6187,11.6284,11.6138,11.6236,6500.0
2005-08-31 11:40:00,23.79,23.82,23.78,23.82,4300.0,11.6187,11.6333,11.6138,11.6333,4300.0
2005-08-31 11:45:00,23.81,23.81,23.76,23.77,5800.0,11.6284,11.6284,11.604,11.6089,5800.0
2005-08-31 11:50:00,23.75,23.75,23.75,23.75,500.0,11.5991,11.5991,11.5991,11.5991,500.0
2005-08-31 11:55:00,23.75,23.76,23.75,23.76,2700.0,11.5991,11.604,11.5991,11.604,2700.0
2005-08-31 12:00:00,23.76,23.77,23.75,23.76,3200.0,11.604,11.6089,11.5991,11.604,3200.0
2005-08-31 12:05:00,23.75,23.75,23.7,23.72,8700.0,11.5991,11.5991,11.5747,11.5845,8700.0
2005-08-31 12:10:00,23.71,23.72,23.66,23.66,4100.0,11.5796,11.5845,11.5552,11.5552,4100.0
2005-08-31 12:15:00,23.66,23.69,23.66,23.69,5800.0,11.5552,11.5698,11.5552,11.5698,5800.0
2005-08-31 12:20:00,23.7,23.7,23.68,23.69,900.0,11.5747,11.5747,11.5649,11.5698,900.0
2005-08-31 12:25:00,23.68,23.68,23.67,23.67,2000.0,11.5649,11.5649,11.5601,11.5601,2000.0
2005-08-31 12:30:00,23.67,23.68,23.67,23.67,700.0,11.5601,11.5649,11.5601,11.5601,700.0
2005-08-31 12:35:00,23.69,23.7,23.68,23.68,2200.0,11.5698,11.5747,11.5649,11.5649,2200.0
2005-08-31 12:40:00,23.68,23.7,23.66,23.67,5300.0,11.5649,11.5747,11.5552,11.5601,5300.0
2005-08-31 12:45:00,23.69,23.71,23.69,23.71,1400.0,11.5698,11.5796,11.5698,11.5796,1400.0
2005-08-31 12:50:00,23.71,23.74,23.71,23.74,2200.0,11.5796,11.5943,11.5796,11.5943,2200.0
2005-08-31 12:55:00,23.73,23.73,23.7,23.7,2900.0,11.5894,11.5894,11.5747,11.5747,2900.0
2005-08-31 13:00:00,23.7,23.74,23.68,23.73,4600.0,11.5747,11.5943,11.5649,11.5894,4600.0
2005-08-31 13:05:00,23.73,23.74,23.72,23.72,4100.0,11.5894,11.5943,11.5845,11.5845,4100.0
2005-08-31 13:10:00,23.72,23.78,23.72,23.78,7600.0,11.5845,11.6138,11.5845,11.6138,7600.0
2005-08-31 13:15:00,23.78,23.82,23.77,23.82,12900.0,11.6138,11.6333,11.6089,11.6333,12900.0
2005-08-31 13:20:00,23.82,23.83,23.77,23.78,5800.0,11.6333,11.6382,11.6089,11.6138,5800.0
2005-08-31 13:25:00,23.79,23.8,23.76,23.8,30100.0,11.6187,11.6236,11.604,11.6236,30100.0
2005-08-31 13:30:00,23.79,23.87,23.79,23.83,12700.0,11.6187,11.6577,11.6187,11.6382,12700.0
2005-08-31 13:35:00,23.83,23.85,23.83,23.85,4000.0,11.6382,11.648,11.6382,11.648,4000.0
2005-08-31 13:40:00,23.85,23.86,23.85,23.86,3600.0,11.648,11.6529,11.648,11.6529,3600.0
2005-08-31 13:45:00,23.87,23.87,23.79,23.83,11000.0,11.6577,11.6577,11.6187,11.6382,11000.0
2005-08-31 13:50:00,23.82,23.88,23.81,23.88,2500.0,11.6333,11.6626,11.6284,11.6626,2500.0
2005-08-31 13:55:00,23.88,23.9,23.86,23.86,4300.0,11.6626,11.6724,11.6529,11.6529,4300.0
2005-08-31 14:00:00,23.86,23.86,23.77,23.81,23700.0,11.6529,11.6529,11.6089,11.6284,23700.0
2005-08-31 14:05:00,23.81,23.81,23.75,23.75,32100.0,11.6284,11.6284,11.5991,11.5991,32100.0
2005-08-31 14:10:00,23.77,23.81,23.76,23.8,11300.0,11.6089,11.6284,11.604,11.6236,11300.0
2005-08-31 14:15:00,23.8,23.82,23.79,23.82,2900.0,11.6236,11.6333,11.6187,11.6333,2900.0
2005-08-31 14:20:00,23.81,23.81,23.78,23.78,8400.0,11.6284,11.6284,11.6138,11.6138,8400.0
2005-08-31 14:25:00,23.78,23.82,23.77,23.82,5400.0,11.6138,11.6333,11.6089,11.6333,5400.0
2005-08-31 14:30:00,23.82,23.82,23.77,23.81,12200.0,11.6333,11.6333,11.6089,11.6284,12200.0
2005-08-31 14:35:00,23.81,23.82,23.8,23.82,6200.0,11.6284,11.6333,11.6236,11.6333,6200.0
2005-08-31 14:40:00,23.8,23.81,23.77,23.8,31400.0,11.6236,11.6284,11.6089,11.6236,31400.0
2005-08-31 14:45:00,23.79,23.81,23.78,23.79,12900.0,11.6187,11.6284,11.6138,11.6187,12900.0
2005-08-31 14:50:00,23.79,23.82,23.78,23.82,11300.0,11.6187,11.6333,11.6138,11.6333,11300.0
2005-08-31 14:55:00,23.83,23.87,23.82,23.83,13600.0,11.6382,11.6577,11.6333,11.6382,13600.0
2005-08-31 15:00:00,23.83,23.85,23.79,23.81,33100.0,11.6382,11.648,11.6187,11.6284,33100.0
2005-08-31 15:05:00,23.83,23.91,23.83,23.87,21000.0,11.6382,11.6773,11.6382,11.6577,21000.0
2005-08-31 15:10:00,23.88,23.95,23.85,23.9,36500.0,11.6626,11.6968,11.648,11.6724,36500.0
2005-08-31 15:15:00,23.89,23.91,23.85,23.89,73700.0,11.6675,11.6773,11.648,11.6675,73700.0
2005-08-31 15:20:00,23.9,23.91,23.84,23.87,19200.0,11.6724,11.6773,11.6431,11.6577,19200.0
2005-08-31 15:25:00,23.87,23.94,23.86,23.93,21300.0,11.6577,11.6919,11.6529,11.687,21300.0
2005-08-31 15:30:00,23.9,23.92,23.87,23.88,33500.0,11.6724,11.6822,11.6577,11.6626,33500.0
2005-08-31 15:35:00,23.88,23.91,23.86,23.88,64600.0,11.6626,11.6773,11.6529,11.6626,64600.0
2005-08-31 15:40:00,23.89,23.93,23.88,23.92,21100.0,11.6675,11.687,11.6626,11.6822,21100.0
2005-08-31 15:45:00,23.91,23.95,23.89,23.93,15900.0,11.6773,11.6968,11.6675,11.687,15900.0
2005-08-31 15:50:00,23.92,23.96,23.91,23.95,45800.0,11.6822,11.7017,11.6773,11.6968,45800.0
2005-08-31 15:55:00,23.95,23.99,23.91,23.98,47700.0,11.6968,11.7163,11.6773,11.7115,47700.0
2005-09-01 09:30:00,24.0,24.16,23.93,24.05,12700.0,11.7212,11.7994,11.687,11.7457,12700.0
2005-09-01 09:35:00,24.03,24.04,23.93,23.95,4800.0,11.7359,11.7408,11.687,11.6968,4800.0
2005-09-01 09:40:00,23.95,23.97,23.94,23.95,6500.0,11.6968,11.7066,11.6919,11.6968,6500.0
2005-09-01 09:45:00,23.95,23.99,23.94,23.95,6700.0,11.6968,11.7163,11.6919,11.6968,6700.0
2005-09-01 09:50:00,23.96,23.98,23.94,23.95,8000.0,11.7017,11.7115,11.6919,11.6968,8000.0
2005-09-01 09:55:00,23.94,23.96,23.9,23.9,6700.0,11.6919,11.7017,11.6724,11.6724,6700.0
2005-09-01 10:00:00,23.88,23.94,23.79,23.79,38500.0,11.6626,11.6919,11.6187,11.6187,38500.0
2005-09-01 10:05:00,23.79,23.82,23.79,23.81,15100.0,11.6187,11.6333,11.6187,11.6284,15100.0
2005-09-01 10:10:00,23.81,23.82,23.79,23.8,9300.0,11.6284,11.6333,11.6187,11.6236,9300.0
2005-09-01 10:15:00,23.8,23.8,23.75,23.75,7300.0,11.6236,11.6236,11.5991,11.5991,7300.0
2005-09-01 10:20:00,23.77,23.81,23.75,23.8,8400.0,11.6089,11.6284,11.5991,11.6236,8400.0
2005-09-01 10:25:00,23.8,23.81,23.79,23.8,6200.0,11.6236,11.6284,11.6187,11.6236,6200.0
2005-09-01 10:30:00,23.79,23.81,23.77,23.79,3700.0,11.6187,11.6284,11.6089,11.6187,3700.0
2005-09-01 10:35:00,23.79,23.85,23.78,23.85,19200.0,11.6187,11.648,11.6138,11.648,19200.0
2005-09-01 10:40:00,23.85,23.86,23.84,23.84,10000.0,11.648,11.6529,11.6431,11.6431,10000.0
2005-09-01 10:45:00,23.84,23.85,23.8,23.8,45200.0,11.6431,11.648,11.6236,11.6236,45200.0
2005-09-01 10:50:00,23.82,23.86,23.8,23.86,3600.0,11.6333,11.6529,11.6236,11.6529,3600.0
2005-09-01 10:55:00,23.85,23.86,23.84,23.84,4400.0,11.648,11.6529,11.6431,11.6431,4400.0
2005-09-01 11:00:00,23.84,23.85,23.83,23.83,6400.0,11.6431,11.648,11.6382,11.6382,6400.0
2005-09-01 11:05:00,23.83,23.84,23.82,23.83,2600.0,11.6382,11.6431,11.6333,11.6382,2600.0
2005-09-01 11:10:00,23.83,23.92,23.83,23.9,12200.0,11.6382,11.6822,11.6382,11.6724,12200.0
2005-09-01 11:15:00,23.9,23.95,23.89,23.95,14800.0,11.6724,11.6968,11.6675,11.6968,14800.0
2005-09-01 11:20:00,23.94,24.06,23.85,24.04,48800.0,11.6919,11.7505,11.648,11.7408,48800.0
2005-09-01 11:25:00,24.05,24.05,24.03,24.03,3400.0,11.7457,11.7457,11.7359,11.7359,3400.0
2005-09-01 11:30:00,24.03,24.06,24.03,24.06,17600.0,11.7359,11.7505,11.7359,11.7505,17600.0
2005-09-01 11:35:00,24.06,24.12,24.06,24.1,10000.0,11.7505,11.7798,11.7505,11.7701,10000.0
2005-09-01 11:40:00,24.1,24.15,24.03,24.15,37400.0,11.7701,11.7945,11.7359,11.7945,37400.0
2005-09-01 11:45:00,24.14,24.17,24.14,24.14,8500.0,11.7896,11.8043,11.7896,11.7896,8500.0
2005-09-01 11:50:00,24.14,24.16,24.14,24.16,7600.0,11.7896,11.7994,11.7896,11.7994,7600.0
2005-09-01 11:55:00,24.15,24.21,24.15,24.2,8500.0,11.7945,11.8238,11.7945,11.8189,8500.0
2005-09-01 12:00:00,24.18,24.19,24.15,24.16,4600.0,11.8091,11.814,11.7945,11.7994,4600.0
2005-09-01 12:05:00,24.17,24.18,24.16,24.17,1500.0,11.8043,11.8091,11.7994,11.8043,1500.0
2005-09-01 12:10:00,24.18,24.2,24.17,24.2,7000.0,11.8091,11.8189,11.8043,11.8189,7000.0
2005-09-01 12:15:00,24.2,24.21,24.16,24.16,34000.0,11.8189,11.8238,11.7994,11.7994,34000.0
2005-09-01 12:20:00,24.16,24.2,24.13,24.2,47500.0,11.7994,11.8189,11.7847,11.8189,47500.0
2005-09-01 12:25:00,24.19,24.19,24.17,24.18,1400.0,11.814,11.814,11.8043,11.8091,1400.0
2005-09-01 12:30:00,24.17,24.19,24.16,24.19,4500.0,11.8043,11.814,11.7994,11.814,4500.0
2005-09-01 12:35:00,24.16,24.18,24.12,24.16,6900.0,11.7994,11.8091,11.7798,11.7994,6900.0
2005-09-01 12:40:00,24.16,24.19,24.16,24.19,2300.0,11.7994,11.814,11.7994,11.814,2300.0
2005-09-01 12:45:00,24.19,24.19,24.16,24.16,9800.0,11.814,11.814,11.7994,11.7994,9800.0
2005-09-01 12:50:00,24.16,24.16,24.12,24.12,7000.0,11.7994,11.7994,11.7798,11.7798,7000.0
2005-09-01 12:55:00,24.12,24.13,24.08,24.08,5300.0,11.7798,11.7847,11.7603,11.7603,5300.0
2005-09-01 13:00:00,24.09,24.13,24.09,24.13,3300.0,11.7652,11.7847,11.7652,11.7847,3300.0
2005-09-01 13:05:00,24.13,24.16,24.13,24.16,2800.0,11.7847,11.7994,11.7847,11.7994,2800.0
2005-09-01 13:10:00,24.15,24.16,24.14,24.14,9800.0,11.7945,11.7994,11.7896,11.7896,9800.0
2005-09-01 13:15:00,24.14,24.15,24.13,24.15,4000.0,11.7896,11.7945,11.7847,11.7945,4000.0
2005-09-01 13:20:00,24.15,24.15,24.12,24.12,3600.0,11.7945,11.7945,11.7798,11.7798,3600.0
2005-09-01 13:25:00,24.12,24.16,24.12,24.16,3400.0,11.7798,11.7994,11.7798,11.7994,3400.0
2005-09-01 13:30:00,24.15,24.16,24.14,24.14,4200.0,11.7945,11.7994,11.7896,11.7896,4200.0
2005-09-01 13:35:00,24.14,24.16,24.14,24.15,3100.0,11.7896,11.7994,11.7896,11.7945,3100.0
2005-09-01 13:40:00,24.14,24.14,24.08,24.1,4300.0,11.7896,11.7896,11.7603,11.7701,4300.0
2005-09-01 13:45:00,24.1,24.13,24.09,24.13,9500.0,11.7701,11.7847,11.7652,11.7847,9500.0
2005-09-01 13:50:00,24.11,24.11,24.06,24.11,35800.0,11.775,11.775,11.7505,11.775,35800.0
2005-09-01 13:55:00,24.09,24.1,24.07,24.08,4400.0,11.7652,11.7701,11.7554,11.7603,4400.0
2005-09-01 14:00:00,24.08,24.08,24.04,24.06,6200.0,11.7603,11.7603,11.7408,11.7505,6200.0
2005-09-01 14:05:00,24.06,24.08,24.03,24.06,7200.0,11.7505,11.7603,11.7359,11.7505,7200.0
2005-09-01 14:10:00,24.05,24.1,24.05,24.09,7200.0,11.7457,11.7701,11.7457,11.7652,7200.0
2005-09-01 14:15:00,24.1,24.15,24.08,24.15,27300.0,11.7701,11.7945,11.7603,11.7945,27300.0
2005-09-01 14:20:00,24.14,24.16,24.13,24.14,7900.0,11.7896,11.7994,11.7847,11.7896,7900.0
2005-09-01 14:25:00,24.14,24.15,24.11,24.11,5700.0,11.7896,11.7945,11.775,11.775,5700.0
2005-09-01 14:30:00,24.11,24.15,24.11,24.15,8100.0,11.775,11.7945,11.775,11.7945,8100.0
2005-09-01 14:35:00,24.14,24.14,24.09,24.1,4300.0,11.7896,11.7896,11.7652,11.7701,4300.0
2005-09-01 14:40:00,24.12,24.15,24.11,24.13,10200.0,11.7798,11.7945,11.775,11.7847,10200.0
2005-09-01 14:45:00,24.13,24.17,24.08,24.13,42400.0,11.7847,11.8043,11.7603,11.7847,42400.0
2005-09-01 14:50:00,24.13,24.17,24.12,24.17,2500.0,11.7847,11.8043,11.7798,11.8043,2500.0
2005-09-01 14:55:00,24.17,24.17,24.1,24.14,11900.0,11.8043,11.8043,11.7701,11.7896,11900.0
2005-09-01 15:00:00,24.15,24.17,24.14,24.17,13300.0,11.7945,11.8043,11.7896,11.8043,13300.0
2005-09-01 15:05:00,24.17,24.17,24.16,24.17,3400.0,11.8043,11.8043,11.7994,11.8043,3400.0
2005-09-01 15:10:00,24.17,24.17,24.15,24.16,8900.0,11.8043,11.8043,11.7945,11.7994,8900.0
2005-09-01 15:15:00,24.15,24.17,24.12,24.12,19500.0,11.7945,11.8043,11.7798,11.7798,19500.0
2005-09-01 15:20:00,24.13,24.13,24.09,24.12,48500.0,11.7847,11.7847,11.7652,11.7798,48500.0
2005-09-01 15:25:00,24.11,24.13,24.1,24.11,7900.0,11.775,11.7847,11.7701,11.775,7900.0
2005-09-01 15:30:00,24.1,24.12,24.08,24.08,11900.0,11.7701,11.7798,11.7603,11.7603,11900.0
2005-09-01 15:35:00,24.09,24.09,24.05,24.07,21200.0,11.7652,11.7652,11.7457,11.7554,21200.0
2005-09-01 15:40:00,24.06,24.07,24.04,24.05,15200.0,11.7505,11.7554,11.7408,11.7457,15200.0
2005-09-01 15:45:00,24.05,24.06,24.03,24.06,15200.0,11.7457,11.7505,11.7359,11.7505,15200.0
2005-09-01 15:50:00,24.06,24.06,24.03,24.03,35600.0,11.7505,11.7505,11.7359,11.7359,35600.0
2005-09-01 15:55:00,24.03,24.04,23.98,24.0,47800.0,11.7359,11.7408,11.7115,11.7212,47800.0
2005-09-02 09:30:00,24.08,24.14,24.08,24.11,14600.0,11.7603,11.7896,11.7603,11.775,14600.0
2005-09-02 09:35:00,24.11,24.12,24.06,24.06,3700.0,11.775,11.7798,11.7505,11.7505,3700.0
2005-09-02 09:40:00,24.03,24.07,24.02,24.05,4400.0,11.7359,11.7554,11.731,11.7457,4400.0
2005-09-02 09:45:00,24.04,24.09,24.0,24.03,8500.0,11.7408,11.7652,11.7212,11.7359,8500.0
2005-09-02 09:50:00,24.03,24.04,23.92,23.95,7500.0,11.7359,11.7408,11.6822,11.6968,7500.0
2005-09-02 09:55:00,23.96,24.0,23.95,24.0,4900.0,11.7017,11.7212,11.6968,11.7212,4900.0
2005-09-02 10:00:00,23.99,24.06,23.99,24.04,5600.0,11.7163,11.7505,11.7163,11.7408,5600.0
2005-09-02 10:05:00,24.04,24.05,24.01,24.01,2600.0,11.7408,11.7457,11.7261,11.7261,2600.0
2005-09-02 10:10:00,24.03,24.04,24.02,24.03,1100.0,11.7359,11.7408,11.731,11.7359,1100.0
2005-09-02 10:15:00,24.02,24.03,24.01,24.01,900.0,11.731,11.7359,11.7261,11.7261,900.0
2005-09-02 10:20:00,24.02,24.03,24.01,24.02,1600.0,11.731,11.7359,11.7261,11.731,1600.0
2005-09-02 10:25:00,24.03,24.03,24.0,24.01,3600.0,11.7359,11.7359,11.7212,11.7261,3600.0
2005-09-02 10:30:00,24.02,24.03,24.01,24.02,23900.0,11.731,11.7359,11.7261,11.731,23900.0
2005-09-02 10:35:00,24.02,24.03,24.02,24.03,4000.0,11.731,11.7359,11.731,11.7359,4000.0
2005-09-02 10:40:00,24.02,24.04,24.02,24.04,2700.0,11.731,11.7408,11.731,11.7408,2700.0
2005-09-02 10:45:00,24.0,24.06,24.0,24.06,28300.0,11.7212,11.7505,11.7212,11.7505,28300.0
2005-09-02 10:50:00,24.04,24.06,24.03,24.06,5600.0,11.7408,11.7505,11.7359,11.7505,5600.0
2005-09-02 10:55:00,24.04,24.04,24.02,24.02,2200.0,11.7408,11.7408,11.731,11.731,2200.0
2005-09-02 11:00:00,24.03,24.05,24.02,24.03,10200.0,11.7359,11.7457,11.731,11.7359,10200.0
2005-09-02 11:05:00,24.03,24.04,24.02,24.03,4800.0,11.7359,11.7408,11.731,11.7359,4800.0
2005-09-02 11:10:00,24.03,24.03,24.02,24.02,2000.0,11.7359,11.7359,11.731,11.731,2000.0
2005-09-02 11:15:00,24.03,24.03,24.02,24.02,2000.0,11.7359,11.7359,11.731,11.731,2000.0
2005-09-02 11:20:00,24.02,24.02,24.02,24.02,400.0,11.731,11.731,11.731,11.731,400.0
2005-09-02 11:25:00,24.03,24.03,24.02,24.02,1300.0,11.7359,11.7359,11.731,11.731,1300.0
2005-09-02 11:30:00,24.02,24.03,24.02,24.03,10900.0,11.731,11.7359,11.731,11.7359,10900.0
2005-09-02 11:35:00,24.03,24.03,24.02,24.03,1700.0,11.7359,11.7359,11.731,11.7359,1700.0
2005-09-02 11:40:00,24.03,24.03,24.02,24.02,900.0,11.7359,11.7359,11.731,11.731,900.0
2005-09-02 11:45:00,24.03,24.03,24.02,24.03,1600.0,11.7359,11.7359,11.731,11.7359,1600.0
2005-09-02 11:50:00,24.02,24.05,24.02,24.04,1600.0,11.731,11.7457,11.731,11.7408,1600.0
2005-09-02 11:55:00,24.04,24.04,24.02,24.03,8000.0,11.7408,11.7408,11.731,11.7359,8000.0
2005-09-02 12:00:00,24.03,24.05,24.02,24.05,1600.0,11.7359,11.7457,11.731,11.7457,1600.0
2005-09-02 12:05:00,24.05,24.08,24.05,24.05,2300.0,11.7457,11.7603,11.7457,11.7457,2300.0
2005-09-02 12:10:00,24.05,24.06,24.04,24.05,2800.0,11.7457,11.7505,11.7408,11.7457,2800.0
2005-09-02 12:15:00,24.05,24.05,24.04,24.05,700.0,11.7457,11.7457,11.7408,11.7457,700.0
2005-09-02 12:20:00,24.05,24.08,24.05,24.08,3200.0,11.7457,11.7603,11.7457,11.7603,3200.0
2005-09-02 12:25:00,24.07,24.07,24.07,24.07,100.0,11.7554,11.7554,11.7554,11.7554,100.0
2005-09-02 12:30:00,24.07,24.08,24.06,24.06,4500.0,11.7554,11.7603,11.7505,11.7505,4500.0
2005-09-02 12:35:00,24.06,24.07,24.01,24.07,29600.0,11.7505,11.7554,11.7261,11.7554,29600.0
2005-09-02 12:40:00,24.06,24.07,24.05,24.05,1500.0,11.7505,11.7554,11.7457,11.7457,1500.0
2005-09-02 12:45:00,24.06,24.06,24.05,24.05,600.0,11.7505,11.7505,11.7457,11.7457,600.0
2005-09-02 12:50:00,24.03,24.06,24.03,24.06,1400.0,11.7359,11.7505,11.7359,11.7505,1400.0
2005-09-02 12:55:00,24.06,24.07,24.03,24.04,4500.0,11.7505,11.7554,11.7359,11.7408,4500.0
2005-09-02 13:00:00,24.06,24.07,24.05,24.06,2000.0,11.7505,11.7554,11.7457,11.7505,2000.0
2005-09-02 13:05:00,24.07,24.07,24.06,24.06,4200.0,11.7554,11.7554,11.7505,11.7505,4200.0
2005-09-02 13:10:00,24.06,24.06,24.03,24.05,4200.0,11.7505,11.7505,11.7359,11.7457,4200.0
2005-09-02 13:15:00,24.06,24.06,24.04,24.04,300.0,11.7505,11.7505,11.7408,11.7408,300.0
2005-09-02 13:20:00,24.03,24.06,24.03,24.06,2800.0,11.7359,11.7505,11.7359,11.7505,2800.0
2005-09-02 13:25:00,24.06,24.06,24.04,24.05,1500.0,11.7505,11.7505,11.7408,11.7457,1500.0
2005-09-02 13:30:00,24.06,24.06,24.06,24.06,600.0,11.7505,11.7505,11.7505,11.7505,600.0
2005-09-02 13:35:00,24.06,24.06,24.05,24.05,2900.0,11.7505,11.7505,11.7457,11.7457,2900.0
2005-09-02 13:40:00,24.05,24.06,24.05,24.06,1500.0,11.7457,11.7505,11.7457,11.7505,1500.0
2005-09-02 13:45:00,24.06,24.06,24.05,24.06,1500.0,11.7505,11.7505,11.7457,11.7505,1500.0
2005-09-02 13:50:00,24.06,24.07,24.06,24.07,3700.0,11.7505,11.7554,11.7505,11.7554,3700.0
2005-09-02 13:55:00,24.07,24.07,24.06,24.06,1800.0,11.7554,11.7554,11.7505,11.7505,1800.0
2005-09-02 14:00:00,24.06,24.06,24.05,24.06,2300.0,11.7505,11.7505,11.7457,11.7505,2300.0
2005-09-02 14:05:00,24.05,24.06,24.05,24.06,1300.0,11.7457,11.7505,11.7457,11.7505,1300.0
2005-09-02 14:10:00,24.05,24.06,24.02,24.04,3600.0,11.7457,11.7505,11.731,11.7408,3600.0
2005-09-02 14:15:00,24.03,24.06,24.03,24.06,2500.0,11.7359,11.7505,11.7359,11.7505,2500.0
2005-09-02 14:20:00,24.06,24.06,24.04,24.06,2000.0,11.7505,11.7505,11.7408,11.7505,2000.0
2005-09-02 14:25:00,24.05,24.05,24.05,24.05,200.0,11.7457,11.7457,11.7457,11.7457,200.0
2005-09-02 14:30:00,24.06,24.06,24.05,24.05,1500.0,11.7505,11.7505,11.7457,11.7457,1500.0
2005-09-02 14:35:00,24.06,24.06,24.02,24.03,3500.0,11.7505,11.7505,11.731,11.7359,3500.0
2005-09-02 14:40:00,24.02,24.04,24.02,24.03,1700.0,11.731,11.7408,11.731,11.7359,1700.0
2005-09-02 14:45:00,24.04,24.05,24.03,24.03,5400.0,11.7408,11.7457,11.7359,11.7359,5400.0
2005-09-02 14:50:00,24.02,24.04,24.01,24.02,30300.0,11.731,11.7408,11.7261,11.731,30300.0
2005-09-02 14:55:00,24.02,24.04,24.02,24.03,4900.0,11.731,11.7408,11.731,11.7359,4900.0
2005-09-02 15:00:00,24.02,24.05,24.02,24.05,3500.0,11.731,11.7457,11.731,11.7457,3500.0
2005-09-02 15:05:00,24.05,24.05,24.02,24.03,5500.0,11.7457,11.7457,11.731,11.7359,5500.0
2005-09-02 15:10:00,24.01,24.03,24.01,24.01,1900.0,11.7261,11.7359,11.7261,11.7261,1900.0
2005-09-02 15:15:00,24.02,24.03,23.99,24.0,13000.0,11.731,11.7359,11.7163,11.7212,13000.0
2005-09-02 15:20:00,24.0,24.01,23.99,24.01,3400.0,11.7212,11.7261,11.7163,11.7261,3400.0
2005-09-02 15:25:00,24.01,24.01,24.0,24.01,2200.0,11.7261,11.7261,11.7212,11.7261,2200.0
2005-09-02 15:30:00,24.0,24.0,23.98,24.0,5700.0,11.7212,11.7212,11.7115,11.7212,5700.0
2005-09-02 15:35:00,24.0,24.0,23.94,23.96,24300.0,11.7212,11.7212,11.6919,11.7017,24300.0
2005-09-02 15:40:00,23.95,23.96,23.92,23.92,13100.0,11.6968,11.7017,11.6822,11.6822,13100.0
2005-09-02 15:45:00,23.92,23.94,23.92,23.93,4300.0,11.6822,11.6919,11.6822,11.687,4300.0
2005-09-02 15:50:00,23.93,23.94,23.91,23.92,12400.0,11.687,11.6919,11.6773,11.6822,12400.0
2005-09-02 15:55:00,23.94,23.95,23.9,23.91,42800.0,11.6919,11.6968,11.6724,11.6773,42800.0
2005-09-06 09:30:00,23.9,24.13,23.9,24.01,19300.0,11.6724,11.7847,11.6724,11.7261,19300.0
2005-09-06 09:35:00,23.96,24.0,23.86,23.86,15000.0,11.7017,11.7212,11.6529,11.6529,15000.0
2005-09-06 09:40:00,23.89,23.92,23.89,23.9,6700.0,11.6675,11.6822,11.6675,11.6724,6700.0
2005-09-06 09:45:00,23.9,23.93,23.81,23.87,40500.0,11.6724,11.687,11.6284,11.6577,40500.0
2005-09-06 09:50:00,23.87,24.0,23.85,23.91,50600.0,11.6577,11.7212,11.648,11.6773,50600.0
2005-09-06 09:55:00,23.89,23.9,23.85,23.88,9500.0,11.6675,11.6724,11.648,11.6626,9500.0
2005-09-06 10:00:00,23.88,23.92,23.84,23.91,11200.0,11.6626,11.6822,11.6431,11.6773,11200.0
2005-09-06 10:05:00,23.9,23.98,23.87,23.98,51100.0,11.6724,11.7115,11.6577,11.7115,51100.0
2005-09-06 10:10:00,23.98,24.11,23.98,24.09,27100.0,11.7115,11.775,11.7115,11.7652,27100.0
2005-09-06 10:15:00,24.09,24.12,24.08,24.12,3800.0,11.7652,11.7798,11.7603,11.7798,3800.0
2005-09-06 10:20:00,24.1,24.11,23.94,23.96,62400.0,11.7701,11.775,11.6919,11.7017,62400.0
2005-09-06 10:25:00,23.96,24.03,23.96,23.99,10600.0,11.7017,11.7359,11.7017,11.7163,10600.0
2005-09-06 10:30:00,23.99,24.03,23.98,24.03,12200.0,11.7163,11.7359,11.7115,11.7359,12200.0
2005-09-06 10:35:00,24.03,24.03,23.97,23.97,20200.0,11.7359,11.7359,11.7066,11.7066,20200.0
2005-09-06 10:40:00,23.97,24.09,23.96,24.08,43900.0,11.7066,11.7652,11.7017,11.7603,43900.0
2005-09-06 10:45:00,24.09,24.09,24.06,24.08,8400.0,11.7652,11.7652,11.7505,11.7603,8400.0
2005-09-06 10:50:00,24.06,24.06,24.02,24.04,14800.0,11.7505,11.7505,11.731,11.7408,14800.0
2005-09-06 10:55:00,24.03,24.04,23.99,23.99,7900.0,11.7359,11.7408,11.7163,11.7163,7900.0
2005-09-06 11:00:00,23.99,24.02,23.98,24.02,40100.0,11.7163,11.731,11.7115,11.731,40100.0
2005-09-06 11:05:00,24.03,24.06,24.02,24.06,4300.0,11.7359,11.7505,11.731,11.7505,4300.0
2005-09-06 11:10:00,24.05,24.06,23.99,24.0,6100.0,11.7457,11.7505,11.7163,11.7212,6100.0
2005-09-06 11:15:00,24.01,24.04,24.01,24.02,5000.0,11.7261,11.7408,11.7261,11.731,5000.0
2005-09-06 11:20:00,24.02,24.03,24.01,24.02,6800.0,11.731,11.7359,11.7261,11.731,6800.0
2005-09-06 11:25:00,24.02,24.03,23.99,24.03,6300.0,11.731,11.7359,11.7163,11.7359,6300.0
2005-09-06 11:30:00,24.04,24.04,24.03,24.03,3200.0,11.7408,11.7408,11.7359,11.7359,3200.0
2005-09-06 11:35:00,24.02,24.03,24.0,24.01,8500.0,11.731,11.7359,11.7212,11.7261,8500.0
2005-09-06 11:40:00,24.0,24.0,23.96,23.97,31000.0,11.7212,11.7212,11.7017,11.7066,31000.0
2005-09-06 11:45:00,23.96,23.97,23.94,23.97,4000.0,11.7017,11.7066,11.6919,11.7066,4000.0
2005-09-06 11:50:00,23.97,23.98,23.97,23.97,3700.0,11.7066,11.7115,11.7066,11.7066,3700.0
2005-09-06 11:55:00,23.97,23.97,23.96,23.97,1600.0,11.7066,11.7066,11.7017,11.7066,1600.0
2005-09-06 12:00:00,23.97,24.0,23.97,24.0,1400.0,11.7066,11.7212,11.7066,11.7212,1400.0
2005-09-06 12:05:00,23.98,23.98,23.97,23.97,7200.0,11.7115,11.7115,11.7066,11.7066,7200.0
2005-09-06 12:10:00,23.97,23.97,23.94,23.95,6500.0,11.7066,11.7066,11.6919,11.6968,6500.0
2005-09-06 12:15:00,23.95,23.97,23.94,23.96,5000.0,11.6968,11.7066,11.6919,11.7017,5000.0
2005-09-06 12:20:00,23.95,23.97,23.95,23.96,4600.0,11.6968,11.7066,11.6968,11.7017,4600.0
2005-09-06 12:25:00,23.94,23.96,23.94,23.95,4100.0,11.6919,11.7017,11.6919,11.6968,4100.0
2005-09-06 12:30:00,23.93,23.94,23.9,23.94,36300.0,11.687,11.6919,11.6724,11.6919,36300.0
2005-09-06 12:35:00,23.95,23.98,23.95,23.95,7100.0,11.6968,11.7115,11.6968,11.6968,7100.0
2005-09-06 12:40:00,23.96,23.98,23.96,23.96,1900.0,11.7017,11.7115,11.7017,11.7017,1900.0
2005-09-06 12:45:00,23.95,23.95,23.95,23.95,200.0,11.6968,11.6968,11.6968,11.6968,200.0
2005-09-06 12:50:00,23.97,23.97,23.97,23.97,900.0,11.7066,11.7066,11.7066,11.7066,900.0
2005-09-06 12:55:00,23.97,24.0,23.97,24.0,9500.0,11.7066,11.7212,11.7066,11.7212,9500.0
2005-09-06 13:00:00,23.99,24.02,23.99,24.02,18900.0,11.7163,11.731,11.7163,11.731,18900.0
2005-09-06 13:05:00,24.02,24.03,24.0,24.02,18600.0,11.731,11.7359,11.7212,11.731,18600.0
2005-09-06 13:10:00,24.01,24.02,23.98,24.0,14800.0,11.7261,11.731,11.7115,11.7212,14800.0
2005-09-06 13:15:00,23.99,24.0,23.97,23.99,40600.0,11.7163,11.7212,11.7066,11.7163,40600.0
2005-09-06 13:20:00,23.99,24.01,23.98,24.0,4000.0,11.7163,11.7261,11.7115,11.7212,4000.0
2005-09-06 13:25:00,23.98,23.98,23.97,23.98,1500.0,11.7115,11.7115,11.7066,11.7115,1500.0
2005-09-06 13:30:00,23.98,23.99,23.98,23.99,500.0,11.7115,11.7163,11.7115,11.7163,500.0
2005-09-06 13:35:00,24.0,24.03,24.0,24.03,2800.0,11.7212,11.7359,11.7212,11.7359,2800.0
2005-09-06 13:40:00,24.02,24.02,24.02,24.02,600.0,11.731,11.731,11.731,11.731,600.0
2005-09-06 13:45:00,24.02,24.02,24.01,24.01,1800.0,11.731,11.731,11.7261,11.7261,1800.0
2005-09-06 13:50:00,24.01,24.05,24.0,24.04,5000.0,11.7261,11.7457,11.7212,11.7408,5000.0
2005-09-06 13:55:00,24.05,24.05,23.99,24.01,18600.0,11.7457,11.7457,11.7163,11.7261,18600.0
2005-09-06 14:00:00,24.0,24.04,24.0,24.0,5800.0,11.7212,11.7408,11.7212,11.7212,5800.0
2005-09-06 14:05:00,24.01,24.01,23.97,23.97,38900.0,11.7261,11.7261,11.7066,11.7066,38900.0
2005-09-06 14:10:00,23.97,23.98,23.97,23.98,900.0,11.7066,11.7115,11.7066,11.7115,900.0
2005-09-06 14:15:00,23.99,24.0,23.99,23.99,3600.0,11.7163,11.7212,11.7163,11.7163,3600.0
2005-09-06 14:20:00,23.99,23.99,23.97,23.97,7500.0,11.7163,11.7163,11.7066,11.7066,7500.0
2005-09-06 14:25:00,23.97,23.98,23.97,23.97,10500.0,11.7066,11.7115,11.7066,11.7066,10500.0
2005-09-06 14:30:00,23.97,23.97,23.94,23.97,43200.0,11.7066,11.7066,11.6919,11.7066,43200.0
2005-09-06 14:35:00,23.98,23.99,23.98,23.98,3700.0,11.7115,11.7163,11.7115,11.7115,3700.0
2005-09-06 14:40:00,23.98,23.99,23.97,23.98,5000.0,11.7115,11.7163,11.7066,11.7115,5000.0
2005-09-06 14:45:00,23.98,23.99,23.97,23.99,24600.0,11.7115,11.7163,11.7066,11.7163,24600.0
2005-09-06 14:50:00,23.98,23.98,23.94,23.98,33900.0,11.7115,11.7115,11.6919,11.7115,33900.0
2005-09-06 14:55:00,23.98,23.98,23.98,23.98,3600.0,11.7115,11.7115,11.7115,11.7115,3600.0
2005-09-06 15:00:00,23.98,24.01,23.98,24.0,3200.0,11.7115,11.7261,11.7115,11.7212,3200.0
2005-09-06 15:05:00,24.0,24.01,24.0,24.01,2400.0,11.7212,11.7261,11.7212,11.7261,2400.0
2005-09-06 15:10:00,24.01,24.03,24.01,24.02,3500.0,11.7261,11.7359,11.7261,11.731,3500.0
2005-09-06 15:15:00,24.02,24.06,24.02,24.06,6100.0,11.731,11.7505,11.731,11.7505,6100.0
2005-09-06 15:20:00,24.06,24.06,24.02,24.02,9500.0,11.7505,11.7505,11.731,11.731,9500.0
2005-09-06 15:25:00,24.02,24.03,24.01,24.01,4600.0,11.731,11.7359,11.7261,11.7261,4600.0
2005-09-06 15:30:00,24.02,24.03,24.02,24.03,3200.0,11.731,11.7359,11.731,11.7359,3200.0
2005-09-06 15:35:00,24.03,24.04,24.02,24.02,5700.0,11.7359,11.7408,11.731,11.731,5700.0
2005-09-06 15:40:00,24.02,24.02,23.96,23.99,51200.0,11.731,11.731,11.7017,11.7163,51200.0
2005-09-06 15:45:00,23.98,24.02,23.98,24.02,5800.0,11.7115,11.731,11.7115,11.731,5800.0
2005-09-06 15:50:00,24.02,24.02,23.97,23.97,19800.0,11.731,11.731,11.7066,11.7066,19800.0
2005-09-06 15:55:00,23.97,24.02,23.94,24.02,57800.0,11.7066,11.731,11.6919,11.731,57800.0
2005-09-07 09:30:00,23.91,24.05,23.91,23.96,5000.0,11.6773,11.7457,11.6773,11.7017,5000.0
2005-09-07 09:35:00,23.96,24.03,23.91,23.91,17900.0,11.7017,11.7359,11.6773,11.6773,17900.0
2005-09-07 09:40:00,23.9,23.95,23.89,23.89,3700.0,11.6724,11.6968,11.6675,11.6675,3700.0
2005-09-07 09:45:00,23.89,23.91,23.89,23.89,3000.0,11.6675,11.6773,11.6675,11.6675,3000.0
2005-09-07 09:50:00,23.89,23.89,23.81,23.81,5800.0,11.6675,11.6675,11.6284,11.6284,5800.0
2005-09-07 09:55:00,23.8,23.86,23.77,23.78,9800.0,11.6236,11.6529,11.6089,11.6138,9800.0
2005-09-07 10:00:00,23.79,23.84,23.78,23.83,37900.0,11.6187,11.6431,11.6138,11.6382,37900.0
2005-09-07 10:05:00,23.84,23.87,23.82,23.84,16200.0,11.6431,11.6577,11.6333,11.6431,16200.0
2005-09-07 10:10:00,23.86,23.91,23.85,23.89,2800.0,11.6529,11.6773,11.648,11.6675,2800.0
2005-09-07 10:15:00,23.91,23.91,23.83,23.83,12400.0,11.6773,11.6773,11.6382,11.6382,12400.0
2005-09-07 10:20:00,23.83,23.85,23.82,23.83,4700.0,11.6382,11.648,11.6333,11.6382,4700.0
2005-09-07 10:25:00,23.84,23.84,23.79,23.8,33800.0,11.6431,11.6431,11.6187,11.6236,33800.0
2005-09-07 10:30:00,23.81,23.88,23.81,23.88,4400.0,11.6284,11.6626,11.6284,11.6626,4400.0
2005-09-07 10:35:00,23.87,23.88,23.81,23.85,9200.0,11.6577,11.6626,11.6284,11.648,9200.0
2005-09-07 10:40:00,23.87,23.92,23.86,23.91,10600.0,11.6577,11.6822,11.6529,11.6773,10600.0
2005-09-07 10:45:00,23.92,23.92,23.89,23.89,10100.0,11.6822,11.6822,11.6675,11.6675,10100.0
2005-09-07 10:50:00,23.88,23.9,23.86,23.86,40300.0,11.6626,11.6724,11.6529,11.6529,40300.0
2005-09-07 10:55:00,23.9,23.9,23.89,23.89,1500.0,11.6724,11.6724,11.6675,11.6675,1500.0
2005-09-07 11:00:00,23.89,23.93,23.89,23.93,7200.0,11.6675,11.687,11.6675,11.687,7200.0
2005-09-07 11:05:00,23.93,23.93,23.88,23.88,5700.0,11.687,11.687,11.6626,11.6626,5700.0
2005-09-07 11:10:00,23.88,23.88,23.87,23.88,3400.0,11.6626,11.6626,11.6577,11.6626,3400.0
2005-09-07 11:15:00,23.88,23.9,23.85,23.85,7600.0,11.6626,11.6724,11.648,11.648,7600.0
2005-09-07 11:20:00,23.85,23.86,23.81,23.82,13600.0,11.648,11.6529,11.6284,11.6333,13600.0
2005-09-07 11:25:00,23.82,23.83,23.81,23.82,6700.0,11.6333,11.6382,11.6284,11.6333,6700.0
2005-09-07 11:30:00,23.82,23.82,23.8,23.8,25200.0,11.6333,11.6333,11.6236,11.6236,25200.0
2005-09-07 11:35:00,23.8,23.83,23.79,23.8,34300.0,11.6236,11.6382,11.6187,11.6236,34300.0
2005-09-07 11:40:00,23.81,23.81,23.79,23.81,6800.0,11.6284,11.6284,11.6187,11.6284,6800.0
2005-09-07 11:45:00,23.8,23.82,23.8,23.82,2400.0,11.6236,11.6333,11.6236,11.6333,2400.0
2005-09-07 11:50:00,23.81,23.81,23.8,23.81,4900.0,11.6284,11.6284,11.6236,11.6284,4900.0
2005-09-07 11:55:00,23.8,23.84,23.8,23.82,12700.0,11.6236,11.6431,11.6236,11.6333,12700.0
2005-09-07 12:00:00,23.82,23.84,23.82,23.84,2100.0,11.6333,11.6431,11.6333,11.6431,2100.0
2005-09-07 12:05:00,23.84,23.84,23.8,23.8,4400.0,11.6431,11.6431,11.6236,11.6236,4400.0
2005-09-07 12:10:00,23.79,23.8,23.77,23.78,5900.0,11.6187,11.6236,11.6089,11.6138,5900.0
2005-09-07 12:15:00,23.78,23.8,23.78,23.79,4100.0,11.6138,11.6236,11.6138,11.6187,4100.0
2005-09-07 12:20:00,23.79,23.8,23.77,23.77,3900.0,11.6187,11.6236,11.6089,11.6089,3900.0
2005-09-07 12:25:00,23.77,23.79,23.77,23.77,35000.0,11.6089,11.6187,11.6089,11.6089,35000.0
2005-09-07 12:30:00,23.78,23.8,23.77,23.77,6000.0,11.6138,11.6236,11.6089,11.6089,6000.0
2005-09-07 12:35:00,23.77,23.78,23.76,23.78,4300.0,11.6089,11.6138,11.604,11.6138,4300.0
2005-09-07 12:40:00,23.78,23.78,23.77,23.77,600.0,11.6138,11.6138,11.6089,11.6089,600.0
2005-09-07 12:45:00,23.77,23.77,23.73,23.73,10000.0,11.6089,11.6089,11.5894,11.5894,10000.0
2005-09-07 12:50:00,23.73,23.76,23.72,23.76,5700.0,11.5894,11.604,11.5845,11.604,5700.0
2005-09-07 12:55:00,23.76,23.78,23.76,23.78,3400.0,11.604,11.6138,11.604,11.6138,3400.0
2005-09-07 13:00:00,23.78,23.78,23.75,23.78,20700.0,11.6138,11.6138,11.5991,11.6138,20700.0
2005-09-07 13:05:00,23.78,23.78,23.77,23.77,6300.0,11.6138,11.6138,11.6089,11.6089,6300.0
2005-09-07 13:10:00,23.77,23.82,23.77,23.8,15100.0,11.6089,11.6333,11.6089,11.6236,15100.0
2005-09-07 13:15:00,23.8,23.8,23.77,23.78,7300.0,11.6236,11.6236,11.6089,11.6138,7300.0
2005-09-07 13:20:00,23.78,23.8,23.78,23.79,11900.0,11.6138,11.6236,11.6138,11.6187,11900.0
2005-09-07 13:25:00,23.79,23.8,23.79,23.79,3000.0,11.6187,11.6236,11.6187,11.6187,3000.0
2005-09-07 13:30:00,23.79,23.79,23.75,23.77,9100.0,11.6187,11.6187,11.5991,11.6089,9100.0
2005-09-07 13:35:00,23.78,23.81,23.75,23.79,42900.0,11.6138,11.6284,11.5991,11.6187,42900.0
2005-09-07 13:40:00,23.8,23.81,23.8,23.8,4600.0,11.6236,11.6284,11.6236,11.6236,4600.0
2005-09-07 13:45:00,23.79,23.81,23.78,23.8,8500.0,11.6187,11.6284,11.6138,11.6236,8500.0
2005-09-07 13:50:00,23.8,23.87,23.76,23.84,50400.0,11.6236,11.6577,11.604,11.6431,50400.0
2005-09-07 13:55:00,23.84,23.89,23.8,23.85,21700.0,11.6431,11.6675,11.6236,11.648,21700.0
2005-09-07 14:00:00,23.85,23.86,23.8,23.84,48200.0,11.648,11.6529,11.6236,11.6431,48200.0
2005-09-07 14:05:00,23.86,23.89,23.86,23.86,3700.0,11.6529,11.6675,11.6529,11.6529,3700.0
2005-09-07 14:10:00,23.86,23.86,23.83,23.83,5200.0,11.6529,11.6529,11.6382,11.6382,5200.0
2005-09-07 14:15:00,23.83,23.84,23.81,23.82,2700.0,11.6382,11.6431,11.6284,11.6333,2700.0
2005-09-07 14:20:00,23.83,23.85,23.82,23.84,3400.0,11.6382,11.648,11.6333,11.6431,3400.0
2005-09-07 14:25:00,23.85,23.85,23.8,23.8,8300.0,11.648,11.648,11.6236,11.6236,8300.0
2005-09-07 14:30:00,23.81,23.82,23.8,23.82,6600.0,11.6284,11.6333,11.6236,11.6333,6600.0
2005-09-07 14:35:00,23.81,23.81,23.79,23.8,4700.0,11.6284,11.6284,11.6187,11.6236,4700.0
2005-09-07 14:40:00,23.8,23.84,23.8,23.82,3800.0,11.6236,11.6431,11.6236,11.6333,3800.0
2005-09-07 14:45:00,23.83,23.85,23.79,23.81,43400.0,11.6382,11.648,11.6187,11.6284,43400.0
2005-09-07 14:50:00,23.81,23.89,23.81,23.83,19500.0,11.6284,11.6675,11.6284,11.6382,19500.0
2005-09-07 14:55:00,23.83,23.83,23.8,23.82,5400.0,11.6382,11.6382,11.6236,11.6333,5400.0
2005-09-07 15:00:00,23.83,23.87,23.8,23.8,20300.0,11.6382,11.6577,11.6236,11.6236,20300.0
2005-09-07 15:05:00,23.82,23.83,23.79,23.82,35500.0,11.6333,11.6382,11.6187,11.6333,35500.0
2005-09-07 15:10:00,23.81,23.87,23.8,23.85,18800.0,11.6284,11.6577,11.6236,11.648,18800.0
2005-09-07 15:15:00,23.86,23.87,23.8,23.83,40800.0,11.6529,11.6577,11.6236,11.6382,40800.0
2005-09-07 15:20:00,23.84,23.85,23.83,23.83,8100.0,11.6431,11.648,11.6382,11.6382,8100.0
2005-09-07 15:25:00,23.84,23.85,23.83,23.84,4600.0,11.6431,11.648,11.6382,11.6431,4600.0
2005-09-07 15:30:00,23.84,23.85,23.83,23.85,7600.0,11.6431,11.648,11.6382,11.648,7600.0
2005-09-07 15:35:00,23.85,23.85,23.82,23.83,16700.0,11.648,11.648,11.6333,11.6382,16700.0
2005-09-07 15:40:00,23.84,23.85,23.79,23.84,44500.0,11.6431,11.648,11.6187,11.6431,44500.0
2005-09-07 15:45:00,23.84,23.84,23.81,23.84,31700.0,11.6431,11.6431,11.6284,11.6431,31700.0
2005-09-07 15:50:00,23.84,23.86,23.83,23.86,13600.0,11.6431,11.6529,11.6382,11.6529,13600.0
2005-09-07 15:55:00,23.87,23.88,23.86,23.88,12900.0,11.6577,11.6626,11.6529,11.6626,12900.0
2005-09-08 09:30:00,23.69,23.7,23.61,23.64,28900.0,11.5698,11.5747,11.5308,11.5454,28900.0
2005-09-08 09:35:00,23.63,23.74,23.63,23.63,16100.0,11.5405,11.5943,11.5405,11.5405,16100.0
2005-09-08 09:40:00,23.65,23.68,23.56,23.61,38900.0,11.5503,11.5649,11.5063,11.5308,38900.0
2005-09-08 09:45:00,23.58,23.6,23.54,23.59,9700.0,11.5161,11.5259,11.4966,11.521,9700.0
2005-09-08 09:50:00,23.59,23.62,23.55,23.57,53800.0,11.521,11.5356,11.5015,11.5112,53800.0
2005-09-08 09:55:00,23.57,23.6,23.55,23.56,22400.0,11.5112,11.5259,11.5015,11.5063,22400.0
2005-09-08 10:00:00,23.58,23.63,23.57,23.62,14300.0,11.5161,11.5405,11.5112,11.5356,14300.0
2005-09-08 10:05:00,23.61,23.62,23.58,23.58,21700.0,11.5308,11.5356,11.5161,11.5161,21700.0
2005-09-08 10:10:00,23.58,23.59,23.51,23.51,42700.0,11.5161,11.521,11.4819,11.4819,42700.0
2005-09-08 10:15:00,23.53,23.55,23.48,23.55,20600.0,11.4917,11.5015,11.4673,11.5015,20600.0
2005-09-08 10:20:00,23.53,23.55,23.46,23.5,13100.0,11.4917,11.5015,11.4575,11.477,13100.0
2005-09-08 10:25:00,23.51,23.51,23.45,23.45,24000.0,11.4819,11.4819,11.4526,11.4526,24000.0
2005-09-08 10:30:00,23.45,23.53,23.45,23.49,37000.0,11.4526,11.4917,11.4526,11.4722,37000.0
2005-09-08 10:35:00,23.5,23.53,23.47,23.51,39000.0,11.477,11.4917,11.4624,11.4819,39000.0
2005-09-08 10:40:00,23.51,23.53,23.51,23.51,5400.0,11.4819,11.4917,11.4819,11.4819,5400.0
2005-09-08 10:45:00,23.51,23.52,23.51,23.51,6800.0,11.4819,11.4868,11.4819,11.4819,6800.0
2005-09-08 10:50:00,23.51,23.52,23.45,23.47,12100.0,11.4819,11.4868,11.4526,11.4624,12100.0
2005-09-08 10:55:00,23.45,23.46,23.44,23.45,6800.0,11.4526,11.4575,11.4477,11.4526,6800.0
2005-09-08 11:00:00,23.46,23.49,23.46,23.49,5100.0,11.4575,11.4722,11.4575,11.4722,5100.0
2005-09-08 11:05:00,23.49,23.51,23.46,23.5,40000.0,11.4722,11.4819,11.4575,11.477,40000.0
2005-09-08 11:10:00,23.5,23.5,23.46,23.47,7600.0,11.477,11.477,11.4575,11.4624,7600.0
2005-09-08 11:15:00,23.46,23.46,23.44,23.45,4100.0,11.4575,11.4575,11.4477,11.4526,4100.0
2005-09-08 11:20:00,23.46,23.46,23.45,23.45,5500.0,11.4575,11.4575,11.4526,11.4526,5500.0
2005-09-08 11:25:00,23.46,23.49,23.45,23.49,12800.0,11.4575,11.4722,11.4526,11.4722,12800.0
2005-09-08 11:30:00,23.5,23.58,23.47,23.56,24600.0,11.477,11.5161,11.4624,11.5063,24600.0
2005-09-08 11:35:00,23.56,23.56,23.48,23.53,35800.0,11.5063,11.5063,11.4673,11.4917,35800.0
2005-09-08 11:40:00,23.53,23.54,23.52,23.52,3400.0,11.4917,11.4966,11.4868,11.4868,3400.0
2005-09-08 11:45:00,23.52,23.55,23.49,23.51,22000.0,11.4868,11.5015,11.4722,11.4819,22000.0
2005-09-08 11:50:00,23.5,23.52,23.5,23.52,2600.0,11.477,11.4868,11.477,11.4868,2600.0
2005-09-08 11:55:00,23.51,23.51,23.5,23.51,2500.0,11.4819,11.4819,11.477,11.4819,2500.0
2005-09-08 12:00:00,23.51,23.51,23.5,23.5,3900.0,11.4819,11.4819,11.477,11.477,3900.0
2005-09-08 12:05:00,23.51,23.51,23.5,23.5,4600.0,11.4819,11.4819,11.477,11.477,4600.0
2005-09-08 12:10:00,23.5,23.5,23.49,23.5,10200.0,11.477,11.477,11.4722,11.477,10200.0
2005-09-08 12:15:00,23.5,23.5,23.48,23.48,12900.0,11.477,11.477,11.4673,11.4673,12900.0
2005-09-08 12:20:00,23.49,23.5,23.46,23.5,14300.0,11.4722,11.477,11.4575,11.477,14300.0
2005-09-08 12:25:00,23.5,23.51,23.46,23.5,31700.0,11.477,11.4819,11.4575,11.477,31700.0
2005-09-08 12:30:00,23.5,23.5,23.49,23.5,16800.0,11.477,11.477,11.4722,11.477,16800.0
2005-09-08 12:35:00,23.51,23.53,23.48,23.53,16600.0,11.4819,11.4917,11.4673,11.4917,16600.0
2005-09-08 12:40:00,23.53,23.54,23.52,23.52,9100.0,11.4917,11.4966,11.4868,11.4868,9100.0
2005-09-08 12:45:00,23.54,23.54,23.48,23.54,42300.0,11.4966,11.4966,11.4673,11.4966,42300.0
2005-09-08 12:50:00,23.54,23.56,23.48,23.54,5900.0,11.4966,11.5063,11.4673,11.4966,5900.0
2005-09-08 12:55:00,23.54,23.54,23.47,23.49,17600.0,11.4966,11.4966,11.4624,11.4722,17600.0
2005-09-08 13:00:00,23.49,23.54,23.48,23.53,10200.0,11.4722,11.4966,11.4673,11.4917,10200.0
2005-09-08 13:05:00,23.54,23.54,23.53,23.53,1000.0,11.4966,11.4966,11.4917,11.4917,1000.0
2005-09-08 13:10:00,23.54,23.54,23.52,23.53,3300.0,11.4966,11.4966,11.4868,11.4917,3300.0
2005-09-08 13:15:00,23.53,23.53,23.5,23.5,10900.0,11.4917,11.4917,11.477,11.477,10900.0
2005-09-08 13:20:00,23.5,23.52,23.5,23.5,3400.0,11.477,11.4868,11.477,11.477,3400.0
2005-09-08 13:25:00,23.51,23.52,23.48,23.5,32200.0,11.4819,11.4868,11.4673,11.477,32200.0
2005-09-08 13:30:00,23.5,23.51,23.5,23.51,4500.0,11.477,11.4819,11.477,11.4819,4500.0
2005-09-08 13:35:00,23.5,23.51,23.49,23.5,9300.0,11.477,11.4819,11.4722,11.477,9300.0
2005-09-08 13:40:00,23.49,23.5,23.49,23.5,3300.0,11.4722,11.477,11.4722,11.477,3300.0
2005-09-08 13:45:00,23.5,23.5,23.49,23.49,23200.0,11.477,11.477,11.4722,11.4722,23200.0
2005-09-08 13:50:00,23.49,23.5,23.49,23.5,1200.0,11.4722,11.477,11.4722,11.477,1200.0
2005-09-08 13:55:00,23.49,23.49,23.46,23.49,9800.0,11.4722,11.4722,11.4575,11.4722,9800.0
2005-09-08 14:00:00,23.49,23.52,23.47,23.47,38800.0,11.4722,11.4868,11.4624,11.4624,38800.0
2005-09-08 14:05:00,23.5,23.54,23.49,23.53,6700.0,11.477,11.4966,11.4722,11.4917,6700.0
2005-09-08 14:10:00,23.52,23.52,23.48,23.5,12900.0,11.4868,11.4868,11.4673,11.477,12900.0
2005-09-08 14:15:00,23.5,23.51,23.49,23.5,19100.0,11.477,11.4819,11.4722,11.477,19100.0
2005-09-08 14:20:00,23.49,23.5,23.48,23.5,6200.0,11.4722,11.477,11.4673,11.477,6200.0
2005-09-08 14:25:00,23.49,23.51,23.48,23.48,13100.0,11.4722,11.4819,11.4673,11.4673,13100.0
2005-09-08 14:30:00,23.48,23.54,23.48,23.54,5400.0,11.4673,11.4966,11.4673,11.4966,5400.0
2005-09-08 14:35:00,23.53,23.56,23.51,23.52,17900.0,11.4917,11.5063,11.4819,11.4868,17900.0
2005-09-08 14:40:00,23.52,23.52,23.48,23.5,27900.0,11.4868,11.4868,11.4673,11.477,27900.0
2005-09-08 14:45:00,23.51,23.56,23.5,23.52,11800.0,11.4819,11.5063,11.477,11.4868,11800.0
2005-09-08 14:50:00,23.52,23.54,23.51,23.53,14200.0,11.4868,11.4966,11.4819,11.4917,14200.0
2005-09-08 14:55:00,23.52,23.53,23.5,23.51,7700.0,11.4868,11.4917,11.477,11.4819,7700.0
2005-09-08 15:00:00,23.5,23.5,23.47,23.49,6200.0,11.477,11.477,11.4624,11.4722,6200.0
2005-09-08 15:05:00,23.48,23.48,23.46,23.47,12500.0,11.4673,11.4673,11.4575,11.4624,12500.0
2005-09-08 15:10:00,23.47,23.48,23.46,23.48,30200.0,11.4624,11.4673,11.4575,11.4673,30200.0
2005-09-08 15:15:00,23.49,23.49,23.47,23.47,8600.0,11.4722,11.4722,11.4624,11.4624,8600.0
2005-09-08 15:20:00,23.46,23.48,23.46,23.47,10800.0,11.4575,11.4673,11.4575,11.4624,10800.0
2005-09-08 15:25:00,23.48,23.51,23.47,23.48,54600.0,11.4673,11.4819,11.4624,11.4673,54600.0
2005-09-08 15:30:00,23.48,23.53,23.48,23.5,12600.0,11.4673,11.4917,11.4673,11.477,12600.0
2005-09-08 15:35:00,23.5,23.51,23.49,23.51,15700.0,11.477,11.4819,11.4722,11.4819,15700.0
2005-09-08 15:40:00,23.51,23.55,23.5,23.53,20900.0,11.4819,11.5015,11.477,11.4917,20900.0
2005-09-08 15:45:00,23.52,23.53,23.52,23.52,4500.0,11.4868,11.4917,11.4868,11.4868,4500.0
2005-09-08 15:50:00,23.53,23.53,23.52,23.52,9400.0,11.4917,11.4917,11.4868,11.4868,9400.0
2005-09-08 15:55:00,23.51,23.54,23.5,23.5,13700.0,11.4819,11.4966,11.477,11.477,13700.0
2005-09-09 09:30:00,23.58,23.62,23.44,23.54,7300.0,11.5161,11.5356,11.4477,11.4966,7300.0
2005-09-09 09:35:00,23.55,23.55,23.51,23.54,5400.0,11.5015,11.5015,11.4819,11.4966,5400.0
2005-09-09 09:40:00,23.54,23.57,23.53,23.57,4800.0,11.4966,11.5112,11.4917,11.5112,4800.0
2005-09-09 09:45:00,23.57,23.57,23.54,23.55,4700.0,11.5112,11.5112,11.4966,11.5015,4700.0
2005-09-09 09:50:00,23.55,23.58,23.49,23.5,12400.0,11.5015,11.5161,11.4722,11.477,12400.0
2005-09-09 09:55:00,23.54,23.54,23.49,23.52,7400.0,11.4966,11.4966,11.4722,11.4868,7400.0
2005-09-09 10:00:00,23.52,23.52,23.49,23.49,8900.0,11.4868,11.4868,11.4722,11.4722,8900.0
2005-09-09 10:05:00,23.49,23.51,23.48,23.5,3600.0,11.4722,11.4819,11.4673,11.477,3600.0
2005-09-09 10:10:00,23.51,23.53,23.5,23.5,11400.0,11.4819,11.4917,11.477,11.477,11400.0
2005-09-09 10:15:00,23.52,23.53,23.47,23.51,38500.0,11.4868,11.4917,11.4624,11.4819,38500.0
2005-09-09 10:20:00,23.53,23.53,23.5,23.5,5000.0,11.4917,11.4917,11.477,11.477,5000.0
2005-09-09 10:25:00,23.51,23.52,23.5,23.52,6600.0,11.4819,11.4868,11.477,11.4868,6600.0
2005-09-09 10:30:00,23.52,23.52,23.5,23.52,10100.0,11.4868,11.4868,11.477,11.4868,10100.0
2005-09-09 10:35:00,23.51,23.51,23.48,23.51,29400.0,11.4819,11.4819,11.4673,11.4819,29400.0
2005-09-09 10:40:00,23.51,23.51,23.5,23.51,1100.0,11.4819,11.4819,11.477,11.4819,1100.0
2005-09-09 10:45:00,23.51,23.51,23.47,23.48,5800.0,11.4819,11.4819,11.4624,11.4673,5800.0
2005-09-09 10:50:00,23.48,23.54,23.48,23.51,8800.0,11.4673,11.4966,11.4673,11.4819,8800.0
2005-09-09 10:55:00,23.52,23.52,23.5,23.51,1100.0,11.4868,11.4868,11.477,11.4819,1100.0
2005-09-09 11:00:00,23.52,23.54,23.52,23.53,2400.0,11.4868,11.4966,11.4868,11.4917,2400.0
2005-09-09 11:05:00,23.52,23.52,23.5,23.51,10200.0,11.4868,11.4868,11.477,11.4819,10200.0
2005-09-09 11:10:00,23.51,23.54,23.51,23.53,8300.0,11.4819,11.4966,11.4819,11.4917,8300.0
2005-09-09 11:15:00,23.53,23.56,23.53,23.56,10300.0,11.4917,11.5063,11.4917,11.5063,10300.0
2005-09-09 11:20:00,23.56,23.58,23.51,23.55,34700.0,11.5063,11.5161,11.4819,11.5015,34700.0
2005-09-09 11:25:00,23.56,23.6,23.56,23.56,5600.0,11.5063,11.5259,11.5063,11.5063,5600.0
2005-09-09 11:30:00,23.57,23.6,23.55,23.59,30200.0,11.5112,11.5259,11.5015,11.521,30200.0
2005-09-09 11:35:00,23.6,23.66,23.58,23.66,39800.0,11.5259,11.5552,11.5161,11.5552,39800.0
2005-09-09 11:40:00,23.66,23.7,23.62,23.7,37900.0,11.5552,11.5747,11.5356,11.5747,37900.0
2005-09-09 11:45:00,23.7,23.72,23.66,23.69,11600.0,11.5747,11.5845,11.5552,11.5698,11600.0
2005-09-09 11:50:00,23.69,23.72,23.69,23.72,1200.0,11.5698,11.5845,11.5698,11.5845,1200.0
2005-09-09 11:55:00,23.71,23.73,23.71,23.72,3900.0,11.5796,11.5894,11.5796,11.5845,3900.0
2005-09-09 12:00:00,23.71,23.73,23.71,23.73,2600.0,11.5796,11.5894,11.5796,11.5894,2600.0
2005-09-09 12:05:00,23.73,23.73,23.72,23.73,2500.0,11.5894,11.5894,11.5845,11.5894,2500.0
2005-09-09 12:10:00,23.73,23.73,23.72,23.73,1700.0,11.5894,11.5894,11.5845,11.5894,1700.0
2005-09-09 12:15:00,23.73,23.73,23.72,23.73,1800.0,11.5894,11.5894,11.5845,11.5894,1800.0
2005-09-09 12:20:00,23.73,23.73,23.72,23.73,2000.0,11.5894,11.5894,11.5845,11.5894,2000.0
2005-09-09 12:25:00,23.73,23.76,23.72,23.73,15100.0,11.5894,11.604,11.5845,11.5894,15100.0
2005-09-09 12:30:00,23.72,23.72,23.7,23.71,2000.0,11.5845,11.5845,11.5747,11.5796,2000.0
2005-09-09 12:35:00,23.72,23.72,23.7,23.72,2800.0,11.5845,11.5845,11.5747,11.5845,2800.0
2005-09-09 12:40:00,23.72,23.72,23.71,23.71,2300.0,11.5845,11.5845,11.5796,11.5796,2300.0
2005-09-09 12:45:00,23.71,23.71,23.7,23.7,500.0,11.5796,11.5796,11.5747,11.5747,500.0
2005-09-09 12:50:00,23.7,23.7,23.69,23.69,2200.0,11.5747,11.5747,11.5698,11.5698,2200.0
2005-09-09 12:55:00,23.68,23.69,23.67,23.68,3600.0,11.5649,11.5698,11.5601,11.5649,3600.0
2005-09-09 13:00:00,23.68,23.71,23.68,23.7,2400.0,11.5649,11.5796,11.5649,11.5747,2400.0
2005-09-09 13:05:00,23.7,23.7,23.68,23.68,2900.0,11.5747,11.5747,11.5649,11.5649,2900.0
2005-09-09 13:10:00,23.68,23.71,23.66,23.7,4500.0,11.5649,11.5796,11.5552,11.5747,4500.0
2005-09-09 13:15:00,23.7,23.72,23.69,23.71,3100.0,11.5747,11.5845,11.5698,11.5796,3100.0
2005-09-09 13:20:00,23.7,23.73,23.7,23.73,2200.0,11.5747,11.5894,11.5747,11.5894,2200.0
2005-09-09 13:25:00,23.71,23.72,23.69,23.69,2700.0,11.5796,11.5845,11.5698,11.5698,2700.0
2005-09-09 13:30:00,23.71,23.73,23.71,23.73,5900.0,11.5796,11.5894,11.5796,11.5894,5900.0
2005-09-09 13:35:00,23.73,23.73,23.71,23.71,19000.0,11.5894,11.5894,11.5796,11.5796,19000.0
2005-09-09 13:40:00,23.72,23.73,23.7,23.73,9800.0,11.5845,11.5894,11.5747,11.5894,9800.0
2005-09-09 13:45:00,23.73,23.76,23.72,23.76,4500.0,11.5894,11.604,11.5845,11.604,4500.0
2005-09-09 13:50:00,23.76,23.76,23.74,23.75,4200.0,11.604,11.604,11.5943,11.5991,4200.0
2005-09-09 13:55:00,23.75,23.76,23.75,23.76,4000.0,11.5991,11.604,11.5991,11.604,4000.0
2005-09-09 14:00:00,23.76,23.77,23.76,23.76,2500.0,11.604,11.6089,11.604,11.604,2500.0
2005-09-09 14:05:00,23.77,23.77,23.75,23.76,7100.0,11.6089,11.6089,11.5991,11.604,7100.0
2005-09-09 14:10:00,23.76,23.77,23.75,23.77,2900.0,11.604,11.6089,11.5991,11.6089,2900.0
2005-09-09 14:15:00,23.76,23.77,23.76,23.77,600.0,11.604,11.6089,11.604,11.6089,600.0
2005-09-09 14:20:00,23.77,23.77,23.75,23.77,12800.0,11.6089,11.6089,11.5991,11.6089,12800.0
2005-09-09 14:25:00,23.77,23.77,23.73,23.73,16800.0,11.6089,11.6089,11.5894,11.5894,16800.0
2005-09-09 14:30:00,23.73,23.73,23.72,23.72,3400.0,11.5894,11.5894,11.5845,11.5845,3400.0
2005-09-09 14:35:00,23.72,23.72,23.71,23.71,2900.0,11.5845,11.5845,11.5796,11.5796,2900.0
2005-09-09 14:40:00,23.71,23.73,23.71,23.72,1200.0,11.5796,11.5894,11.5796,11.5845,1200.0
2005-09-09 14:45:00,23.72,23.72,23.69,23.69,7800.0,11.5845,11.5845,11.5698,11.5698,7800.0
2005-09-09 14:50:00,23.69,23.7,23.67,23.67,4500.0,11.5698,11.5747,11.5601,11.5601,4500.0
2005-09-09 14:55:00,23.67,23.71,23.67,23.71,15500.0,11.5601,11.5796,11.5601,11.5796,15500.0
2005-09-09 15:00:00,23.72,23.72,23.71,23.71,8200.0,11.5845,11.5845,11.5796,11.5796,8200.0
2005-09-09 15:05:00,23.71,23.72,23.71,23.72,5100.0,11.5796,11.5845,11.5796,11.5845,5100.0
2005-09-09 15:10:00,23.72,23.73,23.72,23.72,5300.0,11.5845,11.5894,11.5845,11.5845,5300.0
2005-09-09 15:15:00,23.72,23.74,23.71,23.71,8600.0,11.5845,11.5943,11.5796,11.5796,8600.0
2005-09-09 15:20:00,23.7,23.74,23.7,23.74,8500.0,11.5747,11.5943,11.5747,11.5943,8500.0
2005-09-09 15:25:00,23.74,23.74,23.72,23.73,3300.0,11.5943,11.5943,11.5845,11.5894,3300.0
2005-09-09 15:30:00,23.72,23.74,23.7,23.7,12700.0,11.5845,11.5943,11.5747,11.5747,12700.0
2005-09-09 15:35:00,23.7,23.71,23.67,23.7,12400.0,11.5747,11.5796,11.5601,11.5747,12400.0
2005-09-09 15:40:00,23.7,23.71,23.69,23.71,15400.0,11.5747,11.5796,11.5698,11.5796,15400.0
2005-09-09 15:45:00,23.69,23.7,23.68,23.68,6000.0,11.5698,11.5747,11.5649,11.5649,6000.0
2005-09-09 15:50:00,23.69,23.7,23.66,23.69,13800.0,11.5698,11.5747,11.5552,11.5698,13800.0
2005-09-09 15:55:00,23.7,23.7,23.67,23.68,12600.0,11.5747,11.5747,11.5601,11.5649,12600.0
2005-09-12 09:30:00,23.68,23.7,23.55,23.7,16100.0,11.5649,11.5747,11.5015,11.5747,16100.0
2005-09-12 09:35:00,23.69,23.7,23.67,23.7,11700.0,11.5698,11.5747,11.5601,11.5747,11700.0
2005-09-12 09:40:00,23.71,23.78,23.71,23.73,7100.0,11.5796,11.6138,11.5796,11.5894,7100.0
2005-09-12 09:45:00,23.73,23.73,23.7,23.7,5200.0,11.5894,11.5894,11.5747,11.5747,5200.0
2005-09-12 09:50:00,23.71,23.73,23.71,23.71,6100.0,11.5796,11.5894,11.5796,11.5796,6100.0
2005-09-12 09:55:00,23.72,23.73,23.7,23.7,5300.0,11.5845,11.5894,11.5747,11.5747,5300.0
2005-09-12 10:00:00,23.7,23.72,23.7,23.7,8400.0,11.5747,11.5845,11.5747,11.5747,8400.0
2005-09-12 10:05:00,23.7,23.71,23.69,23.69,5000.0,11.5747,11.5796,11.5698,11.5698,5000.0
2005-09-12 10:10:00,23.68,23.7,23.67,23.69,7100.0,11.5649,11.5747,11.5601,11.5698,7100.0
2005-09-12 10:15:00,23.69,23.7,23.66,23.68,5000.0,11.5698,11.5747,11.5552,11.5649,5000.0
2005-09-12 10:20:00,23.68,23.68,23.67,23.68,6000.0,11.5649,11.5649,11.5601,11.5649,6000.0
2005-09-12 10:25:00,23.68,23.69,23.67,23.69,900.0,11.5649,11.5698,11.5601,11.5698,900.0
2005-09-12 10:30:00,23.69,23.69,23.65,23.65,7300.0,11.5698,11.5698,11.5503,11.5503,7300.0
2005-09-12 10:35:00,23.64,23.65,23.62,23.63,6800.0,11.5454,11.5503,11.5356,11.5405,6800.0
2005-09-12 10:40:00,23.61,23.63,23.61,23.61,3900.0,11.5308,11.5405,11.5308,11.5308,3900.0
2005-09-12 10:45:00,23.61,23.61,23.58,23.58,3600.0,11.5308,11.5308,11.5161,11.5161,3600.0
2005-09-12 10:50:00,23.58,23.58,23.56,23.57,1200.0,11.5161,11.5161,11.5063,11.5112,1200.0
2005-09-12 10:55:00,23.56,23.57,23.56,23.56,800.0,11.5063,11.5112,11.5063,11.5063,800.0
2005-09-12 11:00:00,23.57,23.59,23.57,23.58,5100.0,11.5112,11.521,11.5112,11.5161,5100.0
2005-09-12 11:05:00,23.58,23.58,23.56,23.56,6400.0,11.5161,11.5161,11.5063,11.5063,6400.0
2005-09-12 11:10:00,23.56,23.56,23.54,23.55,3300.0,11.5063,11.5063,11.4966,11.5015,3300.0
2005-09-12 11:15:00,23.55,23.55,23.52,23.53,12000.0,11.5015,11.5015,11.4868,11.4917,12000.0
2005-09-12 11:20:00,23.53,23.54,23.51,23.53,9900.0,11.4917,11.4966,11.4819,11.4917,9900.0
2005-09-12 11:25:00,23.53,23.55,23.51,23.52,4300.0,11.4917,11.5015,11.4819,11.4868,4300.0
2005-09-12 11:30:00,23.52,23.52,23.5,23.51,5600.0,11.4868,11.4868,11.477,11.4819,5600.0
2005-09-12 11:35:00,23.51,23.54,23.51,23.53,7600.0,11.4819,11.4966,11.4819,11.4917,7600.0
2005-09-12 11:40:00,23.52,23.54,23.51,23.53,9000.0,11.4868,11.4966,11.4819,11.4917,9000.0
2005-09-12 11:45:00,23.53,23.54,23.53,23.53,7600.0,11.4917,11.4966,11.4917,11.4917,7600.0
2005-09-12 11:50:00,23.53,23.54,23.52,23.52,5900.0,11.4917,11.4966,11.4868,11.4868,5900.0
2005-09-12 11:55:00,23.53,23.53,23.51,23.51,6200.0,11.4917,11.4917,11.4819,11.4819,6200.0
2005-09-12 12:00:00,23.52,23.53,23.51,23.52,7100.0,11.4868,11.4917,11.4819,11.4868,7100.0
2005-09-12 12:05:00,23.52,23.54,23.51,23.51,7200.0,11.4868,11.4966,11.4819,11.4819,7200.0
2005-09-12 12:10:00,23.51,23.54,23.51,23.52,6700.0,11.4819,11.4966,11.4819,11.4868,6700.0
2005-09-12 12:15:00,23.53,23.54,23.52,23.54,4300.0,11.4917,11.4966,11.4868,11.4966,4300.0
2005-09-12 12:20:00,23.54,23.56,23.54,23.55,2800.0,11.4966,11.5063,11.4966,11.5015,2800.0
2005-09-12 12:25:00,23.56,23.56,23.54,23.55,3200.0,11.5063,11.5063,11.4966,11.5015,3200.0
2005-09-12 12:30:00,23.54,23.55,23.53,23.54,4800.0,11.4966,11.5015,11.4917,11.4966,4800.0
2005-09-12 12:35:00,23.54,23.55,23.54,23.54,4000.0,11.4966,11.5015,11.4966,11.4966,4000.0
2005-09-12 12:40:00,23.53,23.54,23.49,23.52,33600.0,11.4917,11.4966,11.4722,11.4868,33600.0
2005-09-12 12:45:00,23.52,23.54,23.5,23.52,11600.0,11.4868,11.4966,11.477,11.4868,11600.0
2005-09-12 12:50:00,23.5,23.5,23.48,23.49,16300.0,11.477,11.477,11.4673,11.4722,16300.0
2005-09-12 12:55:00,23.5,23.51,23.49,23.5,24100.0,11.477,11.4819,11.4722,11.477,24100.0
2005-09-12 13:00:00,23.5,23.51,23.49,23.51,5200.0,11.477,11.4819,11.4722,11.4819,5200.0
2005-09-12 13:05:00,23.51,23.52,23.5,23.51,8800.0,11.4819,11.4868,11.477,11.4819,8800.0
2005-09-12 13:10:00,23.51,23.52,23.51,23.52,4500.0,11.4819,11.4868,11.4819,11.4868,4500.0
2005-09-12 13:15:00,23.52,23.53,23.52,23.52,4600.0,11.4868,11.4917,11.4868,11.4868,4600.0
2005-09-12 13:20:00,23.52,23.57,23.52,23.56,16900.0,11.4868,11.5112,11.4868,11.5063,16900.0
2005-09-12 13:25:00,23.56,23.56,23.55,23.55,9700.0,11.5063,11.5063,11.5015,11.5015,9700.0
2005-09-12 13:30:00,23.57,23.57,23.55,23.57,5600.0,11.5112,11.5112,11.5015,11.5112,5600.0
2005-09-12 13:35:00,23.57,23.59,23.56,23.58,13400.0,11.5112,11.521,11.5063,11.5161,13400.0
2005-09-12 13:40:00,23.58,23.6,23.57,23.6,3100.0,11.5161,11.5259,11.5112,11.5259,3100.0
2005-09-12 13:45:00,23.59,23.6,23.58,23.59,8800.0,11.521,11.5259,11.5161,11.521,8800.0
2005-09-12 13:50:00,23.59,23.6,23.57,23.58,9700.0,11.521,11.5259,11.5112,11.5161,9700.0
2005-09-12 13:55:00,23.59,23.61,23.58,23.58,33100.0,11.521,11.5308,11.5161,11.5161,33100.0
2005-09-12 14:00:00,23.59,23.62,23.58,23.61,20900.0,11.521,11.5356,11.5161,11.5308,20900.0
2005-09-12 14:05:00,23.61,23.64,23.6,23.63,15600.0,11.5308,11.5454,11.5259,11.5405,15600.0
2005-09-12 14:10:00,23.62,23.64,23.6,23.64,9600.0,11.5356,11.5454,11.5259,11.5454,9600.0
2005-09-12 14:15:00,23.64,23.65,23.62,23.62,5700.0,11.5454,11.5503,11.5356,11.5356,5700.0
2005-09-12 14:20:00,23.63,23.67,23.63,23.67,7600.0,11.5405,11.5601,11.5405,11.5601,7600.0
2005-09-12 14:25:00,23.67,23.67,23.64,23.67,24900.0,11.5601,11.5601,11.5454,11.5601,24900.0
2005-09-12 14:30:00,23.66,23.66,23.64,23.66,26900.0,11.5552,11.5552,11.5454,11.5552,26900.0
2005-09-12 14:35:00,23.65,23.67,23.65,23.67,5500.0,11.5503,11.5601,11.5503,11.5601,5500.0
2005-09-12 14:40:00,23.66,23.68,23.66,23.66,9900.0,11.5552,11.5649,11.5552,11.5552,9900.0
2005-09-12 14:45:00,23.67,23.68,23.67,23.67,4200.0,11.5601,11.5649,11.5601,11.5601,4200.0
2005-09-12 14:50:00,23.68,23.69,23.68,23.69,5200.0,11.5649,11.5698,11.5649,11.5698,5200.0
2005-09-12 14:55:00,23.69,23.69,23.68,23.69,5900.0,11.5698,11.5698,11.5649,11.5698,5900.0
2005-09-12 15:00:00,23.68,23.69,23.67,23.68,7300.0,11.5649,11.5698,11.5601,11.5649,7300.0
2005-09-12 15:05:00,23.68,23.69,23.67,23.68,20900.0,11.5649,11.5698,11.5601,11.5649,20900.0
2005-09-12 15:10:00,23.68,23.72,23.68,23.72,46100.0,11.5649,11.5845,11.5649,11.5845,46100.0
2005-09-12 15:15:00,23.71,23.72,23.7,23.71,12600.0,11.5796,11.5845,11.5747,11.5796,12600.0
2005-09-12 15:20:00,23.7,23.73,23.7,23.72,24200.0,11.5747,11.5894,11.5747,11.5845,24200.0
2005-09-12 15:25:00,23.72,23.73,23.69,23.71,33500.0,11.5845,11.5894,11.5698,11.5796,33500.0
2005-09-12 15:30:00,23.71,23.71,23.68,23.7,27800.0,11.5796,11.5796,11.5649,11.5747,27800.0
2005-09-12 15:35:00,23.7,23.7,23.69,23.7,5300.0,11.5747,11.5747,11.5698,11.5747,5300.0
2005-09-12 15:40:00,23.7,23.72,23.7,23.72,3400.0,11.5747,11.5845,11.5747,11.5845,3400.0
2005-09-12 15:45:00,23.71,23.72,23.71,23.72,6900.0,11.5796,11.5845,11.5796,11.5845,6900.0
2005-09-12 15:50:00,23.71,23.72,23.71,23.72,9000.0,11.5796,11.5845,11.5796,11.5845,9000.0
2005-09-12 15:55:00,23.71,23.72,23.67,23.68,22300.0,11.5796,11.5845,11.5601,11.5649,22300.0
2005-09-13 09:30:00,23.8,23.81,23.6,23.7,45600.0,11.6236,11.6284,11.5259,11.5747,45600.0
2005-09-13 09:35:00,23.7,23.7,23.63,23.63,4600.0,11.5747,11.5747,11.5405,11.5405,4600.0
2005-09-13 09:40:00,23.63,23.63,23.52,23.52,11500.0,11.5405,11.5405,11.4868,11.4868,11500.0
2005-09-13 09:45:00,23.52,23.56,23.52,23.55,8400.0,11.4868,11.5063,11.4868,11.5015,8400.0
2005-09-13 09:50:00,23.55,23.55,23.51,23.51,11000.0,11.5015,11.5015,11.4819,11.4819,11000.0
2005-09-13 09:55:00,23.51,23.52,23.46,23.47,4100.0,11.4819,11.4868,11.4575,11.4624,4100.0
2005-09-13 10:00:00,23.45,23.48,23.38,23.39,18500.0,11.4526,11.4673,11.4184,11.4233,18500.0
2005-09-13 10:05:00,23.39,23.42,23.38,23.4,13000.0,11.4233,11.438,11.4184,11.4282,13000.0
2005-09-13 10:10:00,23.4,23.41,23.39,23.39,2000.0,11.4282,11.4331,11.4233,11.4233,2000.0
2005-09-13 10:15:00,23.4,23.44,23.4,23.41,9500.0,11.4282,11.4477,11.4282,11.4331,9500.0
2005-09-13 10:20:00,23.41,23.41,23.4,23.4,1100.0,11.4331,11.4331,11.4282,11.4282,1100.0
2005-09-13 10:25:00,23.41,23.42,23.41,23.42,4000.0,11.4331,11.438,11.4331,11.438,4000.0
2005-09-13 10:30:00,23.41,23.42,23.41,23.41,6300.0,11.4331,11.438,11.4331,11.4331,6300.0
2005-09-13 10:35:00,23.42,23.42,23.42,23.42,100.0,11.438,11.438,11.438,11.438,100.0
2005-09-13 10:40:00,23.41,23.42,23.41,23.41,6300.0,11.4331,11.438,11.4331,11.4331,6300.0
2005-09-13 10:45:00,23.41,23.42,23.4,23.41,8200.0,11.4331,11.438,11.4282,11.4331,8200.0
2005-09-13 10:50:00,23.41,23.41,23.37,23.37,8500.0,11.4331,11.4331,11.4135,11.4135,8500.0
2005-09-13 10:55:00,23.38,23.38,23.37,23.37,2200.0,11.4184,11.4184,11.4135,11.4135,2200.0
2005-09-13 11:00:00,23.38,23.38,23.35,23.37,15600.0,11.4184,11.4184,11.4038,11.4135,15600.0
2005-09-13 11:05:00,23.36,23.38,23.36,23.38,10800.0,11.4087,11.4184,11.4087,11.4184,10800.0
2005-09-13 11:10:00,23.38,23.39,23.38,23.39,5800.0,11.4184,11.4233,11.4184,11.4233,5800.0
2005-09-13 11:15:00,23.38,23.39,23.38,23.39,8100.0,11.4184,11.4233,11.4184,11.4233,8100.0
2005-09-13 11:20:00,23.38,23.39,23.38,23.39,1900.0,11.4184,11.4233,11.4184,11.4233,1900.0
2005-09-13 11:25:00,23.39,23.39,23.38,23.38,1600.0,11.4233,11.4233,11.4184,11.4184,1600.0
2005-09-13 11:30:00,23.39,23.39,23.37,23.38,4300.0,11.4233,11.4233,11.4135,11.4184,4300.0
2005-09-13 11:35:00,23.38,23.4,23.38,23.39,4000.0,11.4184,11.4282,11.4184,11.4233,4000.0
2005-09-13 11:40:00,23.39,23.39,23.38,23.38,400.0,11.4233,11.4233,11.4184,11.4184,400.0
2005-09-13 11:45:00,23.39,23.39,23.38,23.38,1500.0,11.4233,11.4233,11.4184,11.4184,1500.0
2005-09-13 11:50:00,23.38,23.38,23.37,23.37,2900.0,11.4184,11.4184,11.4135,11.4135,2900.0
2005-09-13 11:55:00,23.38,23.38,23.38,23.38,1200.0,11.4184,11.4184,11.4184,11.4184,1200.0
2005-09-13 12:00:00,23.38,23.38,23.37,23.38,2200.0,11.4184,11.4184,11.4135,11.4184,2200.0
2005-09-13 12:05:00,23.38,23.38,23.37,23.37,1000.0,11.4184,11.4184,11.4135,11.4135,1000.0
2005-09-13 12:10:00,23.38,23.38,23.37,23.37,1000.0,11.4184,11.4184,11.4135,11.4135,1000.0
2005-09-13 12:15:00,23.38,23.4,23.38,23.39,3200.0,11.4184,11.4282,11.4184,11.4233,3200.0
2005-09-13 12:20:00,23.39,23.4,23.39,23.4,2200.0,11.4233,11.4282,11.4233,11.4282,2200.0
2005-09-13 12:25:00,23.4,23.4,23.39,23.39,2600.0,11.4282,11.4282,11.4233,11.4233,2600.0
2005-09-13 12:30:00,23.4,23.4,23.39,23.39,2600.0,11.4282,11.4282,11.4233,11.4233,2600.0
2005-09-13 12:35:00,23.4,23.4,23.39,23.4,1000.0,11.4282,11.4282,11.4233,11.4282,1000.0
2005-09-13 12:40:00,23.4,23.41,23.4,23.41,3800.0,11.4282,11.4331,11.4282,11.4331,3800.0
2005-09-13 12:45:00,23.4,23.41,23.37,23.4,30400.0,11.4282,11.4331,11.4135,11.4282,30400.0
2005-09-13 12:50:00,23.4,23.41,23.4,23.41,5100.0,11.4282,11.4331,11.4282,11.4331,5100.0
2005-09-13 12:55:00,23.41,23.42,23.41,23.41,3700.0,11.4331,11.438,11.4331,11.4331,3700.0
2005-09-13 13:00:00,23.41,23.44,23.41,23.43,24600.0,11.4331,11.4477,11.4331,11.4429,24600.0
2005-09-13 13:05:00,23.44,23.45,23.43,23.44,5600.0,11.4477,11.4526,11.4429,11.4477,5600.0
2005-09-13 13:10:00,23.45,23.45,23.43,23.44,4400.0,11.4526,11.4526,11.4429,11.4477,4400.0
2005-09-13 13:15:00,23.44,23.44,23.42,23.42,9200.0,11.4477,11.4477,11.438,11.438,9200.0
2005-09-13 13:20:00,23.43,23.44,23.42,23.42,11500.0,11.4429,11.4477,11.438,11.438,11500.0
2005-09-13 13:25:00,23.43,23.43,23.43,23.43,4800.0,11.4429,11.4429,11.4429,11.4429,4800.0
2005-09-13 13:30:00,23.43,23.44,23.41,23.44,15900.0,11.4429,11.4477,11.4331,11.4477,15900.0
2005-09-13 13:35:00,23.43,23.43,23.42,23.42,10900.0,11.4429,11.4429,11.438,11.438,10900.0
2005-09-13 13:40:00,23.42,23.42,23.4,23.41,8000.0,11.438,11.438,11.4282,11.4331,8000.0
2005-09-13 13:45:00,23.41,23.42,23.41,23.41,7500.0,11.4331,11.438,11.4331,11.4331,7500.0
2005-09-13 13:50:00,23.41,23.41,23.4,23.41,6700.0,11.4331,11.4331,11.4282,11.4331,6700.0
2005-09-13 13:55:00,23.42,23.42,23.4,23.4,1500.0,11.438,11.438,11.4282,11.4282,1500.0
2005-09-13 14:00:00,23.4,23.41,23.4,23.41,8500.0,11.4282,11.4331,11.4282,11.4331,8500.0
2005-09-13 14:05:00,23.4,23.44,23.4,23.43,12100.0,11.4282,11.4477,11.4282,11.4429,12100.0
2005-09-13 14:10:00,23.43,23.46,23.42,23.44,8900.0,11.4429,11.4575,11.438,11.4477,8900.0
2005-09-13 14:15:00,23.44,23.5,23.44,23.49,13400.0,11.4477,11.477,11.4477,11.4722,13400.0
2005-09-13 14:20:00,23.49,23.52,23.49,23.5,6700.0,11.4722,11.4868,11.4722,11.477,6700.0
2005-09-13 14:25:00,23.49,23.49,23.47,23.48,6900.0,11.4722,11.4722,11.4624,11.4673,6900.0
2005-09-13 14:30:00,23.47,23.47,23.46,23.46,3600.0,11.4624,11.4624,11.4575,11.4575,3600.0
2005-09-13 14:35:00,23.45,23.47,23.45,23.47,9100.0,11.4526,11.4624,11.4526,11.4624,9100.0
2005-09-13 14:40:00,23.47,23.48,23.47,23.47,10800.0,11.4624,11.4673,11.4624,11.4624,10800.0
2005-09-13 14:45:00,23.48,23.49,23.47,23.48,14600.0,11.4673,11.4722,11.4624,11.4673,14600.0
2005-09-13 14:50:00,23.49,23.5,23.47,23.5,27800.0,11.4722,11.477,11.4624,11.477,27800.0
2005-09-13 14:55:00,23.5,23.51,23.49,23.49,12600.0,11.477,11.4819,11.4722,11.4722,12600.0
2005-09-13 15:00:00,23.48,23.49,23.46,23.47,13400.0,11.4673,11.4722,11.4575,11.4624,13400.0
2005-09-13 15:05:00,23.47,23.47,23.43,23.45,7500.0,11.4624,11.4624,11.4429,11.4526,7500.0
2005-09-13 15:10:00,23.45,23.45,23.43,23.45,3900.0,11.4526,11.4526,11.4429,11.4526,3900.0
2005-09-13 15:15:00,23.44,23.47,23.44,23.45,13200.0,11.4477,11.4624,11.4477,11.4526,13200.0
2005-09-13 15:20:00,23.45,23.45,23.43,23.45,11700.0,11.4526,11.4526,11.4429,11.4526,11700.0
2005-09-13 15:25:00,23.45,23.46,23.42,23.42,10800.0,11.4526,11.4575,11.438,11.438,10800.0
2005-09-13 15:30:00,23.43,23.45,23.41,23.45,9400.0,11.4429,11.4526,11.4331,11.4526,9400.0
2005-09-13 15:35:00,23.44,23.45,23.43,23.44,4700.0,11.4477,11.4526,11.4429,11.4477,4700.0
2005-09-13 15:40:00,23.44,23.45,23.38,23.39,16000.0,11.4477,11.4526,11.4184,11.4233,16000.0
2005-09-13 15:45:00,23.39,23.4,23.37,23.39,17400.0,11.4233,11.4282,11.4135,11.4233,17400.0
2005-09-13 15:50:00,23.4,23.4,23.37,23.39,12100.0,11.4282,11.4282,11.4135,11.4233,12100.0
2005-09-13 15:55:00,23.39,23.4,23.35,23.39,18300.0,11.4233,11.4282,11.4038,11.4233,18300.0
2005-09-14 09:30:00,23.36,23.36,23.23,23.27,25600.0,11.5141,11.5141,11.45,11.4697,25600.0
2005-09-14 09:35:00,23.3,23.36,23.3,23.36,13000.0,11.4845,11.5141,11.4845,11.5141,13000.0
2005-09-14 09:40:00,23.36,23.38,23.33,23.37,16400.0,11.5141,11.5239,11.4993,11.519,16400.0
2005-09-14 09:45:00,23.37,23.38,23.33,23.37,14100.0,11.519,11.5239,11.4993,11.519,14100.0
2005-09-14 09:50:00,23.35,23.35,23.33,23.34,6200.0,11.5091,11.5091,11.4993,11.5042,6200.0
2005-09-14 09:55:00,23.33,23.33,23.31,23.31,4700.0,11.4993,11.4993,11.4894,11.4894,4700.0
2005-09-14 10:00:00,23.31,23.35,23.3,23.34,18900.0,11.4894,11.5091,11.4845,11.5042,18900.0
2005-09-14 10:05:00,23.34,23.34,23.32,23.33,5300.0,11.5042,11.5042,11.4944,11.4993,5300.0
2005-09-14 10:10:00,23.32,23.33,23.28,23.29,7600.0,11.4944,11.4993,11.4746,11.4796,7600.0
2005-09-14 10:15:00,23.29,23.29,23.26,23.26,3900.0,11.4796,11.4796,11.4648,11.4648,3900.0
2005-09-14 10:20:00,23.27,23.27,23.18,23.18,9700.0,11.4697,11.4697,11.4254,11.4254,9700.0
2005-09-14 10:25:00,23.18,23.19,23.15,23.16,9800.0,11.4254,11.4303,11.4106,11.4155,9800.0
2005-09-14 10:30:00,23.15,23.25,23.15,23.25,10800.0,11.4106,11.4599,11.4106,11.4599,10800.0
2005-09-14 10:35:00,23.26,23.3,23.26,23.28,6700.0,11.4648,11.4845,11.4648,11.4746,6700.0
2005-09-14 10:40:00,23.28,23.33,23.27,23.31,13500.0,11.4746,11.4993,11.4697,11.4894,13500.0
2005-09-14 10:45:00,23.31,23.31,23.26,23.26,5900.0,11.4894,11.4894,11.4648,11.4648,5900.0
2005-09-14 10:50:00,23.26,23.27,23.25,23.27,6800.0,11.4648,11.4697,11.4599,11.4697,6800.0
2005-09-14 10:55:00,23.27,23.29,23.26,23.28,7200.0,11.4697,11.4796,11.4648,11.4746,7200.0
2005-09-14 11:00:00,23.28,23.28,23.27,23.28,10300.0,11.4746,11.4746,11.4697,11.4746,10300.0
2005-09-14 11:05:00,23.26,23.34,23.26,23.34,18400.0,11.4648,11.5042,11.4648,11.5042,18400.0
2005-09-14 11:10:00,23.34,23.34,23.31,23.32,5000.0,11.5042,11.5042,11.4894,11.4944,5000.0
2005-09-14 11:15:00,23.31,23.32,23.26,23.26,9200.0,11.4894,11.4944,11.4648,11.4648,9200.0
2005-09-14 11:20:00,23.26,23.26,23.23,23.23,12100.0,11.4648,11.4648,11.45,11.45,12100.0
2005-09-14 11:25:00,23.23,23.24,23.21,23.22,4600.0,11.45,11.4549,11.4401,11.4451,4600.0
2005-09-14 11:30:00,23.21,23.23,23.21,23.23,10400.0,11.4401,11.45,11.4401,11.45,10400.0
2005-09-14 11:35:00,23.23,23.23,23.21,23.21,7400.0,11.45,11.45,11.4401,11.4401,7400.0
2005-09-14 11:40:00,23.22,23.22,23.21,23.22,3600.0,11.4451,11.4451,11.4401,11.4451,3600.0
2005-09-14 11:45:00,23.22,23.22,23.21,23.22,29400.0,11.4451,11.4451,11.4401,11.4451,29400.0
2005-09-14 11:50:00,23.21,23.22,23.21,23.22,8200.0,11.4401,11.4451,11.4401,11.4451,8200.0
2005-09-14 11:55:00,23.22,23.22,23.21,23.21,3800.0,11.4451,11.4451,11.4401,11.4401,3800.0
2005-09-14 12:00:00,23.21,23.22,23.21,23.21,11600.0,11.4401,11.4451,11.4401,11.4401,11600.0
2005-09-14 12:05:00,23.21,23.22,23.21,23.21,1800.0,11.4401,11.4451,11.4401,11.4401,1800.0
2005-09-14 12:10:00,23.21,23.22,23.21,23.22,6600.0,11.4401,11.4451,11.4401,11.4451,6600.0
2005-09-14 12:15:00,23.21,23.22,23.21,23.21,1900.0,11.4401,11.4451,11.4401,11.4401,1900.0
2005-09-14 12:20:00,23.21,23.22,23.21,23.22,9900.0,11.4401,11.4451,11.4401,11.4451,9900.0
2005-09-14 12:25:00,23.22,23.22,23.21,23.21,3400.0,11.4451,11.4451,11.4401,11.4401,3400.0
2005-09-14 12:30:00,23.21,23.22,23.21,23.21,7200.0,11.4401,11.4451,11.4401,11.4401,7200.0
2005-09-14 12:35:00,23.21,23.22,23.21,23.22,1500.0,11.4401,11.4451,11.4401,11.4451,1500.0
2005-09-14 12:40:00,23.21,23.22,23.21,23.21,2900.0,11.4401,11.4451,11.4401,11.4401,2900.0
2005-09-14 12:45:00,23.21,23.22,23.21,23.21,11000.0,11.4401,11.4451,11.4401,11.4401,11000.0
2005-09-14 12:50:00,23.21,23.22,23.21,23.21,2700.0,11.4401,11.4451,11.4401,11.4401,2700.0
2005-09-14 12:55:00,23.22,23.22,23.21,23.22,2600.0,11.4451,11.4451,11.4401,11.4451,2600.0
2005-09-14 13:00:00,23.21,23.22,23.21,23.21,3900.0,11.4401,11.4451,11.4401,11.4401,3900.0
2005-09-14 13:05:00,23.22,23.22,23.21,23.22,2500.0,11.4451,11.4451,11.4401,11.4451,2500.0
2005-09-14 13:10:00,23.21,23.22,23.21,23.21,4100.0,11.4401,11.4451,11.4401,11.4401,4100.0
2005-09-14 13:15:00,23.22,23.22,23.21,23.21,300.0,11.4451,11.4451,11.4401,11.4401,300.0
2005-09-14 13:20:00,23.21,23.22,23.21,23.21,18100.0,11.4401,11.4451,11.4401,11.4401,18100.0
2005-09-14 13:25:00,23.21,23.21,23.21,23.21,900.0,11.4401,11.4401,11.4401,11.4401,900.0
2005-09-14 13:30:00,23.21,23.22,23.21,23.21,4800.0,11.4401,11.4451,11.4401,11.4401,4800.0
2005-09-14 13:35:00,23.21,23.21,23.21,23.21,5500.0,11.4401,11.4401,11.4401,11.4401,5500.0
2005-09-14 13:40:00,23.21,23.22,23.2,23.2,7400.0,11.4401,11.4451,11.4352,11.4352,7400.0
2005-09-14 13:45:00,23.2,23.23,23.2,23.23,23200.0,11.4352,11.45,11.4352,11.45,23200.0
2005-09-14 13:50:00,23.24,23.24,23.23,23.23,6100.0,11.4549,11.4549,11.45,11.45,6100.0
2005-09-14 13:55:00,23.23,23.24,23.23,23.24,8800.0,11.45,11.4549,11.45,11.4549,8800.0
2005-09-14 14:00:00,23.24,23.26,23.24,23.25,5500.0,11.4549,11.4648,11.4549,11.4599,5500.0
2005-09-14 14:05:00,23.25,23.25,23.23,23.24,5300.0,11.4599,11.4599,11.45,11.4549,5300.0
2005-09-14 14:10:00,23.24,23.26,23.24,23.25,6800.0,11.4549,11.4648,11.4549,11.4599,6800.0
2005-09-14 14:15:00,23.26,23.26,23.21,23.21,23600.0,11.4648,11.4648,11.4401,11.4401,23600.0
2005-09-14 14:20:00,23.21,23.22,23.2,23.21,5500.0,11.4401,11.4451,11.4352,11.4401,5500.0
2005-09-14 14:25:00,23.21,23.21,23.2,23.2,3900.0,11.4401,11.4401,11.4352,11.4352,3900.0
2005-09-14 14:30:00,23.2,23.21,23.17,23.21,19200.0,11.4352,11.4401,11.4204,11.4401,19200.0
2005-09-14 14:35:00,23.21,23.25,23.21,23.24,7800.0,11.4401,11.4599,11.4401,11.4549,7800.0
2005-09-14 14:40:00,23.24,23.25,23.21,23.22,19200.0,11.4549,11.4599,11.4401,11.4451,19200.0
2005-09-14 14:45:00,23.22,23.24,23.21,23.22,32900.0,11.4451,11.4549,11.4401,11.4451,32900.0
2005-09-14 14:50:00,23.23,23.23,23.22,23.23,4000.0,11.45,11.45,11.4451,11.45,4000.0
2005-09-14 14:55:00,23.22,23.23,23.21,23.22,8700.0,11.4451,11.45,11.4401,11.4451,8700.0
2005-09-14 15:00:00,23.21,23.23,23.2,23.21,16100.0,11.4401,11.45,11.4352,11.4401,16100.0
2005-09-14 15:05:00,23.21,23.23,23.21,23.23,5200.0,11.4401,11.45,11.4401,11.45,5200.0
2005-09-14 15:10:00,23.23,23.23,23.2,23.22,15400.0,11.45,11.45,11.4352,11.4451,15400.0
2005-09-14 15:15:00,23.21,23.23,23.2,23.23,35900.0,11.4401,11.45,11.4352,11.45,35900.0
2005-09-14 15:20:00,23.23,23.24,23.23,23.23,6100.0,11.45,11.4549,11.45,11.45,6100.0
2005-09-14 15:25:00,23.24,23.25,23.23,23.24,27800.0,11.4549,11.4599,11.45,11.4549,27800.0
2005-09-14 15:30:00,23.24,23.27,23.23,23.26,40800.0,11.4549,11.4697,11.45,11.4648,40800.0
2005-09-14 15:35:00,23.26,23.27,23.25,23.27,14800.0,11.4648,11.4697,11.4599,11.4697,14800.0
2005-09-14 15:40:00,23.27,23.27,23.26,23.26,15200.0,11.4697,11.4697,11.4648,11.4648,15200.0
2005-09-14 15:45:00,23.26,23.27,23.25,23.25,14100.0,11.4648,11.4697,11.4599,11.4599,14100.0
2005-09-14 15:50:00,23.25,23.26,23.25,23.26,10900.0,11.4599,11.4648,11.4599,11.4648,10900.0
2005-09-14 15:55:00,23.25,23.27,23.25,23.26,32500.0,11.4599,11.4697,11.4599,11.4648,32500.0
2005-09-15 09:30:00,23.25,23.37,23.25,23.29,31000.0,11.4599,11.519,11.4599,11.4796,31000.0
2005-09-15 09:35:00,23.28,23.28,23.21,23.21,5400.0,11.4746,11.4746,11.4401,11.4401,5400.0
2005-09-15 09:40:00,23.22,23.22,23.17,23.2,5500.0,11.4451,11.4451,11.4204,11.4352,5500.0
2005-09-15 09:45:00,23.19,23.2,23.18,23.19,4900.0,11.4303,11.4352,11.4254,11.4303,4900.0
2005-09-15 09:50:00,23.19,23.19,23.09,23.12,14000.0,11.4303,11.4303,11.381,11.3958,14000.0
2005-09-15 09:55:00,23.12,23.13,23.09,23.13,11500.0,11.3958,11.4007,11.381,11.4007,11500.0
2005-09-15 10:00:00,23.11,23.14,23.11,23.11,5500.0,11.3908,11.4056,11.3908,11.3908,5500.0
2005-09-15 10:05:00,23.12,23.15,23.11,23.14,7200.0,11.3958,11.4106,11.3908,11.4056,7200.0
2005-09-15 10:10:00,23.15,23.15,23.13,23.14,9800.0,11.4106,11.4106,11.4007,11.4056,9800.0
2005-09-15 10:15:00,23.15,23.15,23.11,23.12,12300.0,11.4106,11.4106,11.3908,11.3958,12300.0
2005-09-15 10:20:00,23.12,23.13,23.1,23.13,14200.0,11.3958,11.4007,11.3859,11.4007,14200.0
2005-09-15 10:25:00,23.12,23.13,23.1,23.11,11700.0,11.3958,11.4007,11.3859,11.3908,11700.0
2005-09-15 10:30:00,23.12,23.16,23.12,23.15,24400.0,11.3958,11.4155,11.3958,11.4106,24400.0
2005-09-15 10:35:00,23.15,23.16,23.15,23.15,12900.0,11.4106,11.4155,11.4106,11.4106,12900.0
2005-09-15 10:40:00,23.14,23.15,23.11,23.12,6500.0,11.4056,11.4106,11.3908,11.3958,6500.0
2005-09-15 10:45:00,23.11,23.14,23.11,23.13,17600.0,11.3908,11.4056,11.3908,11.4007,17600.0
2005-09-15 10:50:00,23.13,23.18,23.11,23.14,17900.0,11.4007,11.4254,11.3908,11.4056,17900.0
2005-09-15 10:55:00,23.14,23.15,23.13,23.13,4000.0,11.4056,11.4106,11.4007,11.4007,4000.0
2005-09-15 11:00:00,23.13,23.15,23.13,23.14,6400.0,11.4007,11.4106,11.4007,11.4056,6400.0
2005-09-15 11:05:00,23.15,23.15,23.14,23.14,1900.0,11.4106,11.4106,11.4056,11.4056,1900.0
2005-09-15 11:10:00,23.14,23.14,23.12,23.13,15200.0,11.4056,11.4056,11.3958,11.4007,15200.0
2005-09-15 11:15:00,23.12,23.13,23.1,23.11,11800.0,11.3958,11.4007,11.3859,11.3908,11800.0
2005-09-15 11:20:00,23.11,23.12,23.1,23.11,8000.0,11.3908,11.3958,11.3859,11.3908,8000.0
2005-09-15 11:25:00,23.11,23.14,23.09,23.11,11100.0,11.3908,11.4056,11.381,11.3908,11100.0
2005-09-15 11:30:00,23.11,23.11,23.02,23.04,47000.0,11.3908,11.3908,11.3465,11.3563,47000.0
2005-09-15 11:35:00,23.05,23.09,23.05,23.05,23600.0,11.3613,11.381,11.3613,11.3613,23600.0
2005-09-15 11:40:00,23.05,23.11,23.0,23.1,18000.0,11.3613,11.3908,11.3366,11.3859,18000.0
2005-09-15 11:45:00,23.1,23.1,23.08,23.08,700.0,11.3859,11.3859,11.3761,11.3761,700.0
2005-09-15 11:50:00,23.08,23.11,23.08,23.1,6800.0,11.3761,11.3908,11.3761,11.3859,6800.0
2005-09-15 11:55:00,23.09,23.09,23.08,23.08,4700.0,11.381,11.381,11.3761,11.3761,4700.0
2005-09-15 12:00:00,23.08,23.08,23.06,23.06,5500.0,11.3761,11.3761,11.3662,11.3662,5500.0
2005-09-15 12:05:00,23.06,23.08,23.05,23.08,8500.0,11.3662,11.3761,11.3613,11.3761,8500.0
2005-09-15 12:10:00,23.09,23.09,23.05,23.09,41000.0,11.381,11.381,11.3613,11.381,41000.0
2005-09-15 12:15:00,23.09,23.1,23.08,23.09,9400.0,11.381,11.3859,11.3761,11.381,9400.0
2005-09-15 12:20:00,23.1,23.1,23.08,23.09,5500.0,11.3859,11.3859,11.3761,11.381,5500.0
2005-09-15 12:25:00,23.09,23.1,23.09,23.09,2700.0,11.381,11.3859,11.381,11.381,2700.0
2005-09-15 12:30:00,23.09,23.1,23.09,23.1,5700.0,11.381,11.3859,11.381,11.3859,5700.0
2005-09-15 12:35:00,23.09,23.1,23.09,23.09,1400.0,11.381,11.3859,11.381,11.381,1400.0
2005-09-15 12:40:00,23.09,23.11,23.09,23.11,5400.0,11.381,11.3908,11.381,11.3908,5400.0
2005-09-15 12:45:00,23.11,23.12,23.1,23.1,1800.0,11.3908,11.3958,11.3859,11.3859,1800.0
2005-09-15 12:50:00,23.1,23.11,23.1,23.1,3000.0,11.3859,11.3908,11.3859,11.3859,3000.0
2005-09-15 12:55:00,23.1,23.12,23.1,23.12,3800.0,11.3859,11.3958,11.3859,11.3958,3800.0
2005-09-15 13:00:00,23.11,23.12,23.11,23.11,1200.0,11.3908,11.3958,11.3908,11.3908,1200.0
2005-09-15 13:05:00,23.11,23.17,23.11,23.16,6300.0,11.3908,11.4204,11.3908,11.4155,6300.0
2005-09-15 13:10:00,23.16,23.2,23.16,23.18,23500.0,11.4155,11.4352,11.4155,11.4254,23500.0
2005-09-15 13:15:00,23.19,23.19,23.16,23.17,11000.0,11.4303,11.4303,11.4155,11.4204,11000.0
2005-09-15 13:20:00,23.16,23.17,23.16,23.16,3000.0,11.4155,11.4204,11.4155,11.4155,3000.0
2005-09-15 13:25:00,23.17,23.17,23.14,23.14,3400.0,11.4204,11.4204,11.4056,11.4056,3400.0
2005-09-15 13:30:00,23.15,23.17,23.15,23.16,2400.0,11.4106,11.4204,11.4106,11.4155,2400.0
2005-09-15 13:35:00,23.16,23.17,23.16,23.16,5100.0,11.4155,11.4204,11.4155,11.4155,5100.0
2005-09-15 13:40:00,23.17,23.18,23.16,23.18,13700.0,11.4204,11.4254,11.4155,11.4254,13700.0
2005-09-15 13:45:00,23.17,23.18,23.16,23.16,4800.0,11.4204,11.4254,11.4155,11.4155,4800.0
2005-09-15 13:50:00,23.17,23.17,23.16,23.16,3000.0,11.4204,11.4204,11.4155,11.4155,3000.0
2005-09-15 13:55:00,23.16,23.17,23.16,23.17,2600.0,11.4155,11.4204,11.4155,11.4204,2600.0
2005-09-15 14:00:00,23.16,23.17,23.15,23.15,3100.0,11.4155,11.4204,11.4106,11.4106,3100.0
2005-09-15 14:05:00,23.16,23.16,23.15,23.15,800.0,11.4155,11.4155,11.4106,11.4106,800.0
2005-09-15 14:10:00,23.16,23.16,23.14,23.15,18600.0,11.4155,11.4155,11.4056,11.4106,18600.0
2005-09-15 14:15:00,23.16,23.16,23.14,23.14,8700.0,11.4155,11.4155,11.4056,11.4056,8700.0
2005-09-15 14:20:00,23.15,23.15,23.14,23.14,8600.0,11.4106,11.4106,11.4056,11.4056,8600.0
2005-09-15 14:25:00,23.14,23.15,23.13,23.15,1800.0,11.4056,11.4106,11.4007,11.4106,1800.0
2005-09-15 14:30:00,23.14,23.17,23.14,23.17,15600.0,11.4056,11.4204,11.4056,11.4204,15600.0
2005-09-15 14:35:00,23.16,23.17,23.16,23.16,1700.0,11.4155,11.4204,11.4155,11.4155,1700.0
2005-09-15 14:40:00,23.16,23.16,23.14,23.14,2600.0,11.4155,11.4155,11.4056,11.4056,2600.0
2005-09-15 14:45:00,23.14,23.15,23.14,23.15,2300.0,11.4056,11.4106,11.4056,11.4106,2300.0
2005-09-15 14:50:00,23.14,23.17,23.14,23.16,14800.0,11.4056,11.4204,11.4056,11.4155,14800.0
2005-09-15 14:55:00,23.17,23.17,23.15,23.16,6800.0,11.4204,11.4204,11.4106,11.4155,6800.0
2005-09-15 15:00:00,23.16,23.16,23.15,23.15,1800.0,11.4155,11.4155,11.4106,11.4106,1800.0
2005-09-15 15:05:00,23.15,23.16,23.15,23.15,6200.0,11.4106,11.4155,11.4106,11.4106,6200.0
2005-09-15 15:10:00,23.15,23.16,23.15,23.15,8500.0,11.4106,11.4155,11.4106,11.4106,8500.0
2005-09-15 15:15:00,23.15,23.16,23.15,23.15,6100.0,11.4106,11.4155,11.4106,11.4106,6100.0
2005-09-15 15:20:00,23.15,23.16,23.15,23.16,6200.0,11.4106,11.4155,11.4106,11.4155,6200.0
2005-09-15 15:25:00,23.16,23.19,23.15,23.17,22100.0,11.4155,11.4303,11.4106,11.4204,22100.0
2005-09-15 15:30:00,23.16,23.18,23.14,23.18,18700.0,11.4155,11.4254,11.4056,11.4254,18700.0
2005-09-15 15:35:00,23.18,23.19,23.15,23.19,18100.0,11.4254,11.4303,11.4106,11.4303,18100.0
2005-09-15 15:40:00,23.19,23.25,23.19,23.24,48700.0,11.4303,11.4599,11.4303,11.4549,48700.0
2005-09-15 15:45:00,23.24,23.24,23.19,23.22,15200.0,11.4549,11.4549,11.4303,11.4451,15200.0
2005-09-15 15:50:00,23.21,23.24,23.2,23.21,12300.0,11.4401,11.4549,11.4352,11.4401,12300.0
2005-09-15 15:55:00,23.21,23.27,23.2,23.25,47300.0,11.4401,11.4697,11.4352,11.4599,47300.0
2005-09-16 09:30:00,23.42,23.42,23.26,23.36,486600.0,11.5436,11.5436,11.4648,11.5141,486600.0
2005-09-16 09:35:00,23.33,23.43,23.33,23.43,5600.0,11.4993,11.5486,11.4993,11.5486,5600.0
2005-09-16 09:40:00,23.44,23.44,23.42,23.43,4400.0,11.5535,11.5535,11.5436,11.5486,4400.0
2005-09-16 09:45:00,23.43,23.48,23.42,23.46,15800.0,11.5486,11.5732,11.5436,11.5634,15800.0
2005-09-16 09:50:00,23.47,23.49,23.45,23.46,10200.0,11.5683,11.5782,11.5584,11.5634,10200.0
2005-09-16 09:55:00,23.46,23.49,23.45,23.49,12200.0,11.5634,11.5782,11.5584,11.5782,12200.0
2005-09-16 10:00:00,23.49,23.49,23.45,23.48,12500.0,11.5782,11.5782,11.5584,11.5732,12500.0
2005-09-16 10:05:00,23.46,23.49,23.45,23.49,6900.0,11.5634,11.5782,11.5584,11.5782,6900.0
2005-09-16 10:10:00,23.48,23.49,23.47,23.47,1600.0,11.5732,11.5782,11.5683,11.5683,1600.0
2005-09-16 10:15:00,23.47,23.53,23.47,23.53,22600.0,11.5683,11.5979,11.5683,11.5979,22600.0
2005-09-16 10:20:00,23.52,23.54,23.5,23.52,16200.0,11.5929,11.6028,11.5831,11.5929,16200.0
2005-09-16 10:25:00,23.5,23.54,23.5,23.52,5900.0,11.5831,11.6028,11.5831,11.5929,5900.0
2005-09-16 10:30:00,23.53,23.53,23.51,23.52,6100.0,11.5979,11.5979,11.588,11.5929,6100.0
2005-09-16 10:35:00,23.52,23.52,23.51,23.52,3400.0,11.5929,11.5929,11.588,11.5929,3400.0
2005-09-16 10:40:00,23.51,23.52,23.49,23.5,5300.0,11.588,11.5929,11.5782,11.5831,5300.0
2005-09-16 10:45:00,23.5,23.51,23.49,23.51,5000.0,11.5831,11.588,11.5782,11.588,5000.0
2005-09-16 10:50:00,23.51,23.53,23.5,23.53,3400.0,11.588,11.5979,11.5831,11.5979,3400.0
2005-09-16 10:55:00,23.53,23.54,23.5,23.5,7200.0,11.5979,11.6028,11.5831,11.5831,7200.0
2005-09-16 11:00:00,23.51,23.51,23.48,23.5,11200.0,11.588,11.588,11.5732,11.5831,11200.0
2005-09-16 11:05:00,23.49,23.5,23.47,23.49,6200.0,11.5782,11.5831,11.5683,11.5782,6200.0
2005-09-16 11:10:00,23.5,23.52,23.49,23.52,5700.0,11.5831,11.5929,11.5782,11.5929,5700.0
2005-09-16 11:15:00,23.51,23.52,23.51,23.52,9700.0,11.588,11.5929,11.588,11.5929,9700.0
2005-09-16 11:20:00,23.51,23.51,23.49,23.51,13300.0,11.588,11.588,11.5782,11.588,13300.0
2005-09-16 11:25:00,23.52,23.54,23.51,23.53,8200.0,11.5929,11.6028,11.588,11.5979,8200.0
2005-09-16 11:30:00,23.52,23.53,23.51,23.51,4000.0,11.5929,11.5979,11.588,11.588,4000.0
2005-09-16 11:35:00,23.51,23.51,23.5,23.51,3300.0,11.588,11.588,11.5831,11.588,3300.0
2005-09-16 11:40:00,23.51,23.55,23.51,23.54,3100.0,11.588,11.6077,11.588,11.6028,3100.0
2005-09-16 11:45:00,23.54,23.54,23.53,23.54,2200.0,11.6028,11.6028,11.5979,11.6028,2200.0
2005-09-16 11:50:00,23.53,23.54,23.53,23.53,1000.0,11.5979,11.6028,11.5979,11.5979,1000.0
2005-09-16 11:55:00,23.53,23.54,23.52,23.52,7100.0,11.5979,11.6028,11.5929,11.5929,7100.0
2005-09-16 12:00:00,23.51,23.53,23.51,23.52,17900.0,11.588,11.5979,11.588,11.5929,17900.0
2005-09-16 12:05:00,23.52,23.52,23.46,23.5,9000.0,11.5929,11.5929,11.5634,11.5831,9000.0
2005-09-16 12:10:00,23.48,23.48,23.45,23.46,10900.0,11.5732,11.5732,11.5584,11.5634,10900.0
2005-09-16 12:15:00,23.46,23.49,23.46,23.48,4400.0,11.5634,11.5782,11.5634,11.5732,4400.0
2005-09-16 12:20:00,23.48,23.5,23.48,23.49,4000.0,11.5732,11.5831,11.5732,11.5782,4000.0
2005-09-16 12:25:00,23.48,23.48,23.46,23.48,13200.0,11.5732,11.5732,11.5634,11.5732,13200.0
2005-09-16 12:30:00,23.47,23.48,23.47,23.47,11400.0,11.5683,11.5732,11.5683,11.5683,11400.0
2005-09-16 12:35:00,23.47,23.47,23.46,23.47,4700.0,11.5683,11.5683,11.5634,11.5683,4700.0
2005-09-16 12:40:00,23.47,23.49,23.46,23.48,6500.0,11.5683,11.5782,11.5634,11.5732,6500.0
2005-09-16 12:45:00,23.48,23.49,23.48,23.49,5400.0,11.5732,11.5782,11.5732,11.5782,5400.0
2005-09-16 12:50:00,23.49,23.5,23.49,23.5,5100.0,11.5782,11.5831,11.5782,11.5831,5100.0
2005-09-16 12:55:00,23.5,23.5,23.49,23.49,1000.0,11.5831,11.5831,11.5782,11.5782,1000.0
2005-09-16 13:00:00,23.5,23.5,23.49,23.49,1600.0,11.5831,11.5831,11.5782,11.5782,1600.0
2005-09-16 13:05:00,23.49,23.5,23.49,23.49,2100.0,11.5782,11.5831,11.5782,11.5782,2100.0
2005-09-16 13:10:00,23.49,23.52,23.49,23.52,10100.0,11.5782,11.5929,11.5782,11.5929,10100.0
2005-09-16 13:15:00,23.51,23.52,23.5,23.51,3900.0,11.588,11.5929,11.5831,11.588,3900.0
2005-09-16 13:20:00,23.51,23.51,23.5,23.51,10900.0,11.588,11.588,11.5831,11.588,10900.0
2005-09-16 13:25:00,23.51,23.52,23.5,23.51,1400.0,11.588,11.5929,11.5831,11.588,1400.0
2005-09-16 13:30:00,23.51,23.51,23.5,23.5,1000.0,11.588,11.588,11.5831,11.5831,1000.0
2005-09-16 13:35:00,23.5,23.5,23.5,23.5,1900.0,11.5831,11.5831,11.5831,11.5831,1900.0
2005-09-16 13:40:00,23.5,23.51,23.5,23.5,800.0,11.5831,11.588,11.5831,11.5831,800.0
2005-09-16 13:45:00,23.5,23.52,23.49,23.52,15000.0,11.5831,11.5929,11.5782,11.5929,15000.0
2005-09-16 13:50:00,23.52,23.53,23.5,23.53,22000.0,11.5929,11.5979,11.5831,11.5979,22000.0
2005-09-16 13:55:00,23.53,23.54,23.52,23.54,5200.0,11.5979,11.6028,11.5929,11.6028,5200.0
2005-09-16 14:00:00,23.53,23.58,23.53,23.55,14300.0,11.5979,11.6225,11.5979,11.6077,14300.0
2005-09-16 14:05:00,23.55,23.55,23.54,23.55,2900.0,11.6077,11.6077,11.6028,11.6077,2900.0
2005-09-16 14:10:00,23.54,23.55,23.53,23.54,7400.0,11.6028,11.6077,11.5979,11.6028,7400.0
2005-09-16 14:15:00,23.53,23.54,23.52,23.53,3400.0,11.5979,11.6028,11.5929,11.5979,3400.0
2005-09-16 14:20:00,23.52,23.53,23.52,23.52,3800.0,11.5929,11.5979,11.5929,11.5929,3800.0
2005-09-16 14:25:00,23.52,23.53,23.52,23.53,900.0,11.5929,11.5979,11.5929,11.5979,900.0
2005-09-16 14:30:00,23.52,23.53,23.5,23.5,22300.0,11.5929,11.5979,11.5831,11.5831,22300.0
2005-09-16 14:35:00,23.5,23.51,23.48,23.5,15800.0,11.5831,11.588,11.5732,11.5831,15800.0
2005-09-16 14:40:00,23.49,23.51,23.49,23.5,10600.0,11.5782,11.588,11.5782,11.5831,10600.0
2005-09-16 14:45:00,23.5,23.51,23.5,23.51,12500.0,11.5831,11.588,11.5831,11.588,12500.0
2005-09-16 14:50:00,23.52,23.53,23.52,23.53,4400.0,11.5929,11.5979,11.5929,11.5979,4400.0
2005-09-16 14:55:00,23.54,23.58,23.53,23.57,10500.0,11.6028,11.6225,11.5979,11.6176,10500.0
2005-09-16 15:00:00,23.57,23.58,23.56,23.57,8200.0,11.6176,11.6225,11.6127,11.6176,8200.0
2005-09-16 15:05:00,23.58,23.59,23.57,23.58,3700.0,11.6225,11.6274,11.6176,11.6225,3700.0
2005-09-16 15:10:00,23.58,23.6,23.58,23.6,11400.0,11.6225,11.6324,11.6225,11.6324,11400.0
2005-09-16 15:15:00,23.6,23.61,23.59,23.61,10400.0,11.6324,11.6373,11.6274,11.6373,10400.0
2005-09-16 15:20:00,23.61,23.63,23.6,23.62,21500.0,11.6373,11.6472,11.6324,11.6422,21500.0
2005-09-16 15:25:00,23.62,23.63,23.62,23.62,5300.0,11.6422,11.6472,11.6422,11.6422,5300.0
2005-09-16 15:30:00,23.62,23.65,23.62,23.64,32100.0,11.6422,11.657,11.6422,11.6521,32100.0
2005-09-16 15:35:00,23.63,23.64,23.61,23.61,15300.0,11.6472,11.6521,11.6373,11.6373,15300.0
2005-09-16 15:40:00,23.61,23.64,23.59,23.63,33100.0,11.6373,11.6521,11.6274,11.6472,33100.0
2005-09-16 15:45:00,23.63,23.63,23.62,23.62,20200.0,11.6472,11.6472,11.6422,11.6422,20200.0
2005-09-16 15:50:00,23.62,23.63,23.6,23.61,40300.0,11.6422,11.6472,11.6324,11.6373,40300.0
2005-09-16 15:55:00,23.6,23.69,23.6,23.69,56700.0,11.6324,11.6767,11.6324,11.6767,56700.0
2005-09-19 09:30:00,23.7,23.78,23.55,23.58,15700.0,11.6817,11.7211,11.6077,11.6225,15700.0
2005-09-19 09:35:00,23.59,23.59,23.51,23.55,9200.0,11.6274,11.6274,11.588,11.6077,9200.0
2005-09-19 09:40:00,23.54,23.54,23.5,23.51,10500.0,11.6028,11.6028,11.5831,11.588,10500.0
2005-09-19 09:45:00,23.5,23.53,23.49,23.5,17100.0,11.5831,11.5979,11.5782,11.5831,17100.0
2005-09-19 09:50:00,23.51,23.53,23.5,23.5,11000.0,11.588,11.5979,11.5831,11.5831,11000.0
2005-09-19 09:55:00,23.5,23.51,23.47,23.5,11200.0,11.5831,11.588,11.5683,11.5831,11200.0
2005-09-19 10:00:00,23.5,23.52,23.47,23.48,8700.0,11.5831,11.5929,11.5683,11.5732,8700.0
2005-09-19 10:05:00,23.48,23.49,23.45,23.45,14200.0,11.5732,11.5782,11.5584,11.5584,14200.0
2005-09-19 10:10:00,23.45,23.47,23.44,23.45,11500.0,11.5584,11.5683,11.5535,11.5584,11500.0
2005-09-19 10:15:00,23.45,23.49,23.43,23.47,22600.0,11.5584,11.5782,11.5486,11.5683,22600.0
2005-09-19 10:20:00,23.48,23.52,23.47,23.52,29600.0,11.5732,11.5929,11.5683,11.5929,29600.0
2005-09-19 10:25:00,23.51,23.51,23.48,23.49,16000.0,11.588,11.588,11.5732,11.5782,16000.0
2005-09-19 10:30:00,23.49,23.51,23.49,23.49,6800.0,11.5782,11.588,11.5782,11.5782,6800.0
2005-09-19 10:35:00,23.49,23.51,23.49,23.51,14100.0,11.5782,11.588,11.5782,11.588,14100.0
2005-09-19 10:40:00,23.51,23.54,23.51,23.54,8900.0,11.588,11.6028,11.588,11.6028,8900.0
2005-09-19 10:45:00,23.54,23.56,23.51,23.52,9800.0,11.6028,11.6127,11.588,11.5929,9800.0
2005-09-19 10:50:00,23.53,23.53,23.52,23.52,5200.0,11.5979,11.5979,11.5929,11.5929,5200.0
2005-09-19 10:55:00,23.52,23.54,23.51,23.53,18200.0,11.5929,11.6028,11.588,11.5979,18200.0
2005-09-19 11:00:00,23.53,23.55,23.52,23.53,16700.0,11.5979,11.6077,11.5929,11.5979,16700.0
2005-09-19 11:05:00,23.52,23.53,23.51,23.52,6800.0,11.5929,11.5979,11.588,11.5929,6800.0
2005-09-19 11:10:00,23.52,23.54,23.48,23.49,7800.0,11.5929,11.6028,11.5732,11.5782,7800.0
2005-09-19 11:15:00,23.47,23.49,23.47,23.47,2700.0,11.5683,11.5782,11.5683,11.5683,2700.0
2005-09-19 11:20:00,23.48,23.48,23.47,23.48,7400.0,11.5732,11.5732,11.5683,11.5732,7400.0
2005-09-19 11:25:00,23.48,23.52,23.48,23.51,4100.0,11.5732,11.5929,11.5732,11.588,4100.0
2005-09-19 11:30:00,23.51,23.52,23.49,23.49,3500.0,11.588,11.5929,11.5782,11.5782,3500.0
2005-09-19 11:35:00,23.5,23.5,23.47,23.48,2100.0,11.5831,11.5831,11.5683,11.5732,2100.0
2005-09-19 11:40:00,23.48,23.48,23.47,23.47,7800.0,11.5732,11.5732,11.5683,11.5683,7800.0
2005-09-19 11:45:00,23.47,23.48,23.47,23.47,1600.0,11.5683,11.5732,11.5683,11.5683,1600.0
2005-09-19 11:50:00,23.47,23.48,23.47,23.48,900.0,11.5683,11.5732,11.5683,11.5732,900.0
2005-09-19 11:55:00,23.48,23.48,23.47,23.48,2500.0,11.5732,11.5732,11.5683,11.5732,2500.0
2005-09-19 12:00:00,23.48,23.48,23.48,23.48,7700.0,11.5732,11.5732,11.5732,11.5732,7700.0
2005-09-19 12:05:00,23.48,23.49,23.48,23.49,3600.0,11.5732,11.5782,11.5732,11.5782,3600.0
2005-09-19 12:10:00,23.49,23.5,23.49,23.49,2800.0,11.5782,11.5831,11.5782,11.5782,2800.0
2005-09-19 12:15:00,23.49,23.49,23.49,23.49,5000.0,11.5782,11.5782,11.5782,11.5782,5000.0
2005-09-19 12:20:00,23.49,23.49,23.47,23.48,11500.0,11.5782,11.5782,11.5683,11.5732,11500.0
2005-09-19 12:25:00,23.48,23.48,23.45,23.45,2000.0,11.5732,11.5732,11.5584,11.5584,2000.0
2005-09-19 12:30:00,23.45,23.46,23.45,23.45,4900.0,11.5584,11.5634,11.5584,11.5584,4900.0
2005-09-19 12:35:00,23.46,23.46,23.45,23.46,600.0,11.5634,11.5634,11.5584,11.5634,600.0
2005-09-19 12:40:00,23.46,23.46,23.45,23.46,600.0,11.5634,11.5634,11.5584,11.5634,600.0
2005-09-19 12:45:00,23.46,23.46,23.45,23.45,400.0,11.5634,11.5634,11.5584,11.5584,400.0
2005-09-19 12:50:00,23.46,23.46,23.45,23.46,2800.0,11.5634,11.5634,11.5584,11.5634,2800.0
2005-09-19 12:55:00,23.46,23.46,23.45,23.46,2800.0,11.5634,11.5634,11.5584,11.5634,2800.0
2005-09-19 13:00:00,23.46,23.46,23.46,23.46,1200.0,11.5634,11.5634,11.5634,11.5634,1200.0
2005-09-19 13:05:00,23.45,23.46,23.45,23.45,1400.0,11.5584,11.5634,11.5584,11.5584,1400.0
2005-09-19 13:10:00,23.46,23.5,23.45,23.46,21500.0,11.5634,11.5831,11.5584,11.5634,21500.0
2005-09-19 13:15:00,23.45,23.46,23.45,23.46,3400.0,11.5584,11.5634,11.5584,11.5634,3400.0
2005-09-19 13:20:00,23.46,23.48,23.45,23.48,6100.0,11.5634,11.5732,11.5584,11.5732,6100.0
2005-09-19 13:25:00,23.48,23.49,23.48,23.49,2300.0,11.5732,11.5782,11.5732,11.5782,2300.0
2005-09-19 13:30:00,23.48,23.49,23.48,23.48,1900.0,11.5732,11.5782,11.5732,11.5732,1900.0
2005-09-19 13:35:00,23.48,23.48,23.47,23.48,1200.0,11.5732,11.5732,11.5683,11.5732,1200.0
2005-09-19 13:40:00,23.48,23.48,23.47,23.48,3700.0,11.5732,11.5732,11.5683,11.5732,3700.0
2005-09-19 13:45:00,23.47,23.48,23.46,23.47,5100.0,11.5683,11.5732,11.5634,11.5683,5100.0
2005-09-19 13:50:00,23.47,23.48,23.47,23.48,1400.0,11.5683,11.5732,11.5683,11.5732,1400.0
2005-09-19 13:55:00,23.48,23.5,23.48,23.49,7200.0,11.5732,11.5831,11.5732,11.5782,7200.0
2005-09-19 14:00:00,23.5,23.5,23.5,23.5,1700.0,11.5831,11.5831,11.5831,11.5831,1700.0
2005-09-19 14:05:00,23.5,23.5,23.48,23.48,4800.0,11.5831,11.5831,11.5732,11.5732,4800.0
2005-09-19 14:10:00,23.48,23.48,23.46,23.46,1700.0,11.5732,11.5732,11.5634,11.5634,1700.0
2005-09-19 14:15:00,23.45,23.45,23.45,23.45,700.0,11.5584,11.5584,11.5584,11.5584,700.0
2005-09-19 14:20:00,23.45,23.46,23.44,23.44,10500.0,11.5584,11.5634,11.5535,11.5535,10500.0
2005-09-19 14:25:00,23.44,23.44,23.43,23.43,9000.0,11.5535,11.5535,11.5486,11.5486,9000.0
2005-09-19 14:30:00,23.43,23.44,23.41,23.44,15500.0,11.5486,11.5535,11.5387,11.5535,15500.0
2005-09-19 14:35:00,23.45,23.45,23.44,23.44,3300.0,11.5584,11.5584,11.5535,11.5535,3300.0
2005-09-19 14:40:00,23.43,23.43,23.43,23.43,5100.0,11.5486,11.5486,11.5486,11.5486,5100.0
2005-09-19 14:45:00,23.43,23.43,23.38,23.38,35400.0,11.5486,11.5486,11.5239,11.5239,35400.0
2005-09-19 14:50:00,23.38,23.39,23.36,23.37,10100.0,11.5239,11.5289,11.5141,11.519,10100.0
2005-09-19 14:55:00,23.37,23.39,23.37,23.39,8600.0,11.519,11.5289,11.519,11.5289,8600.0
2005-09-19 15:00:00,23.38,23.38,23.37,23.37,11900.0,11.5239,11.5239,11.519,11.519,11900.0
2005-09-19 15:05:00,23.37,23.38,23.37,23.37,6500.0,11.519,11.5239,11.519,11.519,6500.0
2005-09-19 15:10:00,23.37,23.37,23.36,23.36,17900.0,11.519,11.519,11.5141,11.5141,17900.0
2005-09-19 15:15:00,23.35,23.35,23.35,23.35,3800.0,11.5091,11.5091,11.5091,11.5091,3800.0
2005-09-19 15:20:00,23.35,23.36,23.35,23.35,5300.0,11.5091,11.5141,11.5091,11.5091,5300.0
2005-09-19 15:25:00,23.35,23.37,23.34,23.36,16800.0,11.5091,11.519,11.5042,11.5141,16800.0
2005-09-19 15:30:00,23.35,23.35,23.34,23.35,10600.0,11.5091,11.5091,11.5042,11.5091,10600.0
2005-09-19 15:35:00,23.34,23.35,23.34,23.34,9800.0,11.5042,11.5091,11.5042,11.5042,9800.0
2005-09-19 15:40:00,23.34,23.38,23.34,23.36,18100.0,11.5042,11.5239,11.5042,11.5141,18100.0
2005-09-19 15:45:00,23.36,23.37,23.36,23.37,3000.0,11.5141,11.519,11.5141,11.519,3000.0
2005-09-19 15:50:00,23.37,23.38,23.36,23.36,19100.0,11.519,11.5239,11.5141,11.5141,19100.0
2005-09-19 15:55:00,23.36,23.38,23.36,23.38,31300.0,11.5141,11.5239,11.5141,11.5239,31300.0
2005-09-20 09:30:00,23.35,23.44,23.35,23.4,17700.0,11.5091,11.5535,11.5091,11.5338,17700.0
2005-09-20 09:35:00,23.39,23.42,23.35,23.35,14600.0,11.5289,11.5436,11.5091,11.5091,14600.0
2005-09-20 09:40:00,23.35,23.45,23.35,23.45,6700.0,11.5091,11.5584,11.5091,11.5584,6700.0
2005-09-20 09:45:00,23.45,23.5,23.42,23.48,11400.0,11.5584,11.5831,11.5436,11.5732,11400.0
2005-09-20 09:50:00,23.49,23.49,23.45,23.48,10300.0,11.5782,11.5782,11.5584,11.5732,10300.0
2005-09-20 09:55:00,23.48,23.49,23.45,23.46,2500.0,11.5732,11.5782,11.5584,11.5634,2500.0
2005-09-20 10:00:00,23.45,23.52,23.45,23.52,16100.0,11.5584,11.5929,11.5584,11.5929,16100.0
2005-09-20 10:05:00,23.52,23.55,23.51,23.55,15700.0,11.5929,11.6077,11.588,11.6077,15700.0
2005-09-20 10:10:00,23.55,23.63,23.55,23.63,15900.0,11.6077,11.6472,11.6077,11.6472,15900.0
2005-09-20 10:15:00,23.65,23.69,23.65,23.67,11300.0,11.657,11.6767,11.657,11.6669,11300.0
2005-09-20 10:20:00,23.67,23.7,23.64,23.7,9200.0,11.6669,11.6817,11.6521,11.6817,9200.0
2005-09-20 10:25:00,23.7,23.71,23.69,23.71,7800.0,11.6817,11.6866,11.6767,11.6866,7800.0
2005-09-20 10:30:00,23.71,23.73,23.66,23.71,13700.0,11.6866,11.6964,11.6619,11.6866,13700.0
2005-09-20 10:35:00,23.71,23.71,23.63,23.66,21700.0,11.6866,11.6866,11.6472,11.6619,21700.0
2005-09-20 10:40:00,23.66,23.7,23.66,23.69,5200.0,11.6619,11.6817,11.6619,11.6767,5200.0
2005-09-20 10:45:00,23.68,23.74,23.68,23.73,15800.0,11.6718,11.7014,11.6718,11.6964,15800.0
2005-09-20 10:50:00,23.74,23.75,23.72,23.73,9700.0,11.7014,11.7063,11.6915,11.6964,9700.0
2005-09-20 10:55:00,23.74,23.78,23.73,23.77,13200.0,11.7014,11.7211,11.6964,11.7162,13200.0
2005-09-20 11:00:00,23.77,23.79,23.75,23.76,11500.0,11.7162,11.726,11.7063,11.7112,11500.0
2005-09-20 11:05:00,23.77,23.8,23.76,23.79,12500.0,11.7162,11.7309,11.7112,11.726,12500.0
2005-09-20 11:10:00,23.8,23.8,23.78,23.78,8000.0,11.7309,11.7309,11.7211,11.7211,8000.0
2005-09-20 11:15:00,23.79,23.81,23.77,23.78,9700.0,11.726,11.7359,11.7162,11.7211,9700.0
2005-09-20 11:20:00,23.77,23.78,23.77,23.78,3300.0,11.7162,11.7211,11.7162,11.7211,3300.0
2005-09-20 11:25:00,23.78,23.8,23.78,23.79,8700.0,11.7211,11.7309,11.7211,11.726,8700.0
2005-09-20 11:30:00,23.79,23.8,23.78,23.8,8300.0,11.726,11.7309,11.7211,11.7309,8300.0
2005-09-20 11:35:00,23.79,23.81,23.79,23.81,5700.0,11.726,11.7359,11.726,11.7359,5700.0
2005-09-20 11:40:00,23.8,23.8,23.79,23.8,5700.0,11.7309,11.7309,11.726,11.7309,5700.0
2005-09-20 11:45:00,23.8,23.8,23.77,23.78,4700.0,11.7309,11.7309,11.7162,11.7211,4700.0
2005-09-20 11:50:00,23.78,23.8,23.77,23.78,3200.0,11.7211,11.7309,11.7162,11.7211,3200.0
2005-09-20 11:55:00,23.78,23.78,23.75,23.76,14800.0,11.7211,11.7211,11.7063,11.7112,14800.0
2005-09-20 12:00:00,23.76,23.77,23.76,23.77,4300.0,11.7112,11.7162,11.7112,11.7162,4300.0
2005-09-20 12:05:00,23.77,23.78,23.76,23.76,4800.0,11.7162,11.7211,11.7112,11.7112,4800.0
2005-09-20 12:10:00,23.77,23.77,23.76,23.76,2000.0,11.7162,11.7162,11.7112,11.7112,2000.0
2005-09-20 12:15:00,23.76,23.77,23.76,23.77,3000.0,11.7112,11.7162,11.7112,11.7162,3000.0
2005-09-20 12:20:00,23.77,23.77,23.76,23.77,3200.0,11.7162,11.7162,11.7112,11.7162,3200.0
2005-09-20 12:25:00,23.77,23.78,23.77,23.77,1100.0,11.7162,11.7211,11.7162,11.7162,1100.0
2005-09-20 12:30:00,23.77,23.78,23.77,23.78,2900.0,11.7162,11.7211,11.7162,11.7211,2900.0
2005-09-20 12:35:00,23.78,23.79,23.77,23.79,7300.0,11.7211,11.726,11.7162,11.726,7300.0
2005-09-20 12:40:00,23.79,23.79,23.78,23.79,3600.0,11.726,11.726,11.7211,11.726,3600.0
2005-09-20 12:45:00,23.78,23.79,23.78,23.79,2400.0,11.7211,11.726,11.7211,11.726,2400.0
2005-09-20 12:50:00,23.79,23.79,23.79,23.79,1500.0,11.726,11.726,11.726,11.726,1500.0
2005-09-20 12:55:00,23.79,23.81,23.79,23.81,5200.0,11.726,11.7359,11.726,11.7359,5200.0
2005-09-20 13:00:00,23.81,23.82,23.8,23.81,3900.0,11.7359,11.7408,11.7309,11.7359,3900.0
2005-09-20 13:05:00,23.8,23.8,23.79,23.8,4700.0,11.7309,11.7309,11.726,11.7309,4700.0
2005-09-20 13:10:00,23.79,23.8,23.79,23.79,2400.0,11.726,11.7309,11.726,11.726,2400.0
2005-09-20 13:15:00,23.79,23.79,23.76,23.77,5400.0,11.726,11.726,11.7112,11.7162,5400.0
2005-09-20 13:20:00,23.76,23.77,23.75,23.75,3200.0,11.7112,11.7162,11.7063,11.7063,3200.0
2005-09-20 13:25:00,23.76,23.76,23.75,23.75,4100.0,11.7112,11.7112,11.7063,11.7063,4100.0
2005-09-20 13:30:00,23.75,23.76,23.75,23.75,2300.0,11.7063,11.7112,11.7063,11.7063,2300.0
2005-09-20 13:35:00,23.75,23.75,23.74,23.75,3400.0,11.7063,11.7063,11.7014,11.7063,3400.0
2005-09-20 13:40:00,23.75,23.76,23.75,23.76,5700.0,11.7063,11.7112,11.7063,11.7112,5700.0
2005-09-20 13:45:00,23.76,23.77,23.75,23.76,7100.0,11.7112,11.7162,11.7063,11.7112,7100.0
2005-09-20 13:50:00,23.76,23.78,23.76,23.76,7500.0,11.7112,11.7211,11.7112,11.7112,7500.0
2005-09-20 13:55:00,23.76,23.77,23.75,23.75,3300.0,11.7112,11.7162,11.7063,11.7063,3300.0
2005-09-20 14:00:00,23.76,23.78,23.76,23.78,5500.0,11.7112,11.7211,11.7112,11.7211,5500.0
2005-09-20 14:05:00,23.78,23.79,23.77,23.79,6600.0,11.7211,11.726,11.7162,11.726,6600.0
2005-09-20 14:10:00,23.78,23.79,23.77,23.78,6400.0,11.7211,11.726,11.7162,11.7211,6400.0
2005-09-20 14:15:00,23.78,23.79,23.69,23.71,49400.0,11.7211,11.726,11.6767,11.6866,49400.0
2005-09-20 14:20:00,23.72,23.72,23.64,23.66,16700.0,11.6915,11.6915,11.6521,11.6619,16700.0
2005-09-20 14:25:00,23.63,23.65,23.63,23.63,16200.0,11.6472,11.657,11.6472,11.6472,16200.0
2005-09-20 14:30:00,23.64,23.68,23.63,23.65,9700.0,11.6521,11.6718,11.6472,11.657,9700.0
2005-09-20 14:35:00,23.65,23.69,23.62,23.62,11800.0,11.657,11.6767,11.6422,11.6422,11800.0
2005-09-20 14:40:00,23.62,23.62,23.57,23.6,7600.0,11.6422,11.6422,11.6176,11.6324,7600.0
2005-09-20 14:45:00,23.6,23.6,23.48,23.5,26100.0,11.6324,11.6324,11.5732,11.5831,26100.0
2005-09-20 14:50:00,23.51,23.51,23.47,23.48,14100.0,11.588,11.588,11.5683,11.5732,14100.0
2005-09-20 14:55:00,23.47,23.48,23.41,23.43,20300.0,11.5683,11.5732,11.5387,11.5486,20300.0
2005-09-20 15:00:00,23.44,23.44,23.38,23.38,22800.0,11.5535,11.5535,11.5239,11.5239,22800.0
2005-09-20 15:05:00,23.39,23.39,23.35,23.38,22800.0,11.5289,11.5289,11.5091,11.5239,22800.0
2005-09-20 15:10:00,23.39,23.4,23.35,23.37,9400.0,11.5289,11.5338,11.5091,11.519,9400.0
2005-09-20 15:15:00,23.36,23.37,23.35,23.35,13700.0,11.5141,11.519,11.5091,11.5091,13700.0
2005-09-20 15:20:00,23.35,23.36,23.29,23.32,46300.0,11.5091,11.5141,11.4796,11.4944,46300.0
2005-09-20 15:25:00,23.32,23.36,23.32,23.36,17600.0,11.4944,11.5141,11.4944,11.5141,17600.0
2005-09-20 15:30:00,23.35,23.37,23.35,23.35,13700.0,11.5091,11.519,11.5091,11.5091,13700.0
2005-09-20 15:35:00,23.35,23.36,23.33,23.35,16000.0,11.5091,11.5141,11.4993,11.5091,16000.0
2005-09-20 15:40:00,23.35,23.36,23.34,23.35,10100.0,11.5091,11.5141,11.5042,11.5091,10100.0
2005-09-20 15:45:00,23.35,23.36,23.34,23.36,15800.0,11.5091,11.5141,11.5042,11.5141,15800.0
2005-09-20 15:50:00,23.36,23.36,23.34,23.34,19100.0,11.5141,11.5141,11.5042,11.5042,19100.0
2005-09-20 15:55:00,23.35,23.35,23.33,23.35,15100.0,11.5091,11.5091,11.4993,11.5091,15100.0
2005-09-21 09:30:00,23.3,23.36,23.2,23.27,25000.0,11.4845,11.5141,11.4352,11.4697,25000.0
2005-09-21 09:35:00,23.27,23.27,23.17,23.17,14300.0,11.4697,11.4697,11.4204,11.4204,14300.0
2005-09-21 09:40:00,23.18,23.21,23.18,23.19,13200.0,11.4254,11.4401,11.4254,11.4303,13200.0
2005-09-21 09:45:00,23.2,23.2,23.19,23.2,10800.0,11.4352,11.4352,11.4303,11.4352,10800.0
2005-09-21 09:50:00,23.19,23.2,23.12,23.15,17200.0,11.4303,11.4352,11.3958,11.4106,17200.0
2005-09-21 09:55:00,23.14,23.18,23.1,23.14,8500.0,11.4056,11.4254,11.3859,11.4056,8500.0
2005-09-21 10:00:00,23.15,23.19,23.15,23.17,4200.0,11.4106,11.4303,11.4106,11.4204,4200.0
2005-09-21 10:05:00,23.17,23.17,23.15,23.15,3400.0,11.4204,11.4204,11.4106,11.4106,3400.0
2005-09-21 10:10:00,23.15,23.15,23.12,23.14,2700.0,11.4106,11.4106,11.3958,11.4056,2700.0
2005-09-21 10:15:00,23.13,23.16,23.13,23.14,3900.0,11.4007,11.4155,11.4007,11.4056,3900.0
2005-09-21 10:20:00,23.13,23.16,23.13,23.13,2700.0,11.4007,11.4155,11.4007,11.4007,2700.0
2005-09-21 10:25:00,23.14,23.17,23.12,23.12,13700.0,11.4056,11.4204,11.3958,11.3958,13700.0
2005-09-21 10:30:00,23.12,23.17,23.12,23.17,11200.0,11.3958,11.4204,11.3958,11.4204,11200.0
2005-09-21 10:35:00,23.16,23.16,23.1,23.1,4400.0,11.4155,11.4155,11.3859,11.3859,4400.0
2005-09-21 10:40:00,23.1,23.19,23.1,23.19,8400.0,11.3859,11.4303,11.3859,11.4303,8400.0
2005-09-21 10:45:00,23.19,23.22,23.16,23.16,12700.0,11.4303,11.4451,11.4155,11.4155,12700.0
2005-09-21 10:50:00,23.17,23.23,23.17,23.2,10400.0,11.4204,11.45,11.4204,11.4352,10400.0
2005-09-21 10:55:00,23.21,23.26,23.17,23.17,6800.0,11.4401,11.4648,11.4204,11.4204,6800.0
2005-09-21 11:00:00,23.18,23.19,23.17,23.18,3600.0,11.4254,11.4303,11.4204,11.4254,3600.0
2005-09-21 11:05:00,23.19,23.19,23.18,23.19,1800.0,11.4303,11.4303,11.4254,11.4303,1800.0
2005-09-21 11:10:00,23.18,23.19,23.17,23.18,4200.0,11.4254,11.4303,11.4204,11.4254,4200.0
2005-09-21 11:15:00,23.18,23.18,23.14,23.15,6500.0,11.4254,11.4254,11.4056,11.4106,6500.0
2005-09-21 11:20:00,23.15,23.16,23.14,23.16,3800.0,11.4106,11.4155,11.4056,11.4155,3800.0
2005-09-21 11:25:00,23.15,23.17,23.13,23.17,10700.0,11.4106,11.4204,11.4007,11.4204,10700.0
2005-09-21 11:30:00,23.17,23.17,23.12,23.13,4400.0,11.4204,11.4204,11.3958,11.4007,4400.0
2005-09-21 11:35:00,23.12,23.13,23.12,23.12,2800.0,11.3958,11.4007,11.3958,11.3958,2800.0
2005-09-21 11:40:00,23.13,23.14,23.12,23.13,3500.0,11.4007,11.4056,11.3958,11.4007,3500.0
2005-09-21 11:45:00,23.12,23.12,23.11,23.12,1800.0,11.3958,11.3958,11.3908,11.3958,1800.0
2005-09-21 11:50:00,23.11,23.12,23.1,23.12,5000.0,11.3908,11.3958,11.3859,11.3958,5000.0
2005-09-21 11:55:00,23.12,23.12,23.1,23.1,7600.0,11.3958,11.3958,11.3859,11.3859,7600.0
2005-09-21 12:00:00,23.1,23.11,23.07,23.08,9000.0,11.3859,11.3908,11.3711,11.3761,9000.0
2005-09-21 12:05:00,23.08,23.1,23.08,23.09,8900.0,11.3761,11.3859,11.3761,11.381,8900.0
2005-09-21 12:10:00,23.09,23.09,23.08,23.09,1000.0,11.381,11.381,11.3761,11.381,1000.0
2005-09-21 12:15:00,23.08,23.12,23.07,23.08,8400.0,11.3761,11.3958,11.3711,11.3761,8400.0
2005-09-21 12:20:00,23.08,23.08,23.06,23.08,11300.0,11.3761,11.3761,11.3662,11.3761,11300.0
2005-09-21 12:25:00,23.06,23.07,23.06,23.07,200.0,11.3662,11.3711,11.3662,11.3711,200.0
2005-09-21 12:30:00,23.07,23.07,23.07,23.07,5600.0,11.3711,11.3711,11.3711,11.3711,5600.0
2005-09-21 12:35:00,23.06,23.07,23.04,23.04,10200.0,11.3662,11.3711,11.3563,11.3563,10200.0
2005-09-21 12:40:00,23.05,23.08,23.05,23.08,9700.0,11.3613,11.3761,11.3613,11.3761,9700.0
2005-09-21 12:45:00,23.09,23.1,23.09,23.1,9400.0,11.381,11.3859,11.381,11.3859,9400.0
2005-09-21 12:50:00,23.1,23.12,23.09,23.12,2100.0,11.3859,11.3958,11.381,11.3958,2100.0
2005-09-21 12:55:00,23.12,23.13,23.1,23.12,5700.0,11.3958,11.4007,11.3859,11.3958,5700.0
2005-09-21 13:00:00,23.11,23.14,23.11,23.14,1000.0,11.3908,11.4056,11.3908,11.4056,1000.0
2005-09-21 13:05:00,23.14,23.14,23.13,23.13,1100.0,11.4056,11.4056,11.4007,11.4007,1100.0
2005-09-21 13:10:00,23.14,23.14,23.13,23.13,1800.0,11.4056,11.4056,11.4007,11.4007,1800.0
2005-09-21 13:15:00,23.13,23.14,23.13,23.13,700.0,11.4007,11.4056,11.4007,11.4007,700.0
2005-09-21 13:20:00,23.14,23.14,23.1,23.1,10000.0,11.4056,11.4056,11.3859,11.3859,10000.0
2005-09-21 13:25:00,23.1,23.1,23.09,23.09,1600.0,11.3859,11.3859,11.381,11.381,1600.0
2005-09-21 13:30:00,23.1,23.12,23.1,23.11,3200.0,11.3859,11.3958,11.3859,11.3908,3200.0
2005-09-21 13:35:00,23.1,23.11,23.03,23.04,12800.0,11.3859,11.3908,11.3514,11.3563,12800.0
2005-09-21 13:40:00,23.03,23.04,23.02,23.04,2700.0,11.3514,11.3563,11.3465,11.3563,2700.0
2005-09-21 13:45:00,23.04,23.04,23.03,23.03,200.0,11.3563,11.3563,11.3514,11.3514,200.0
2005-09-21 13:50:00,23.03,23.03,23.01,23.01,20000.0,11.3514,11.3514,11.3416,11.3416,20000.0
2005-09-21 13:55:00,23.02,23.04,23.02,23.04,1700.0,11.3465,11.3563,11.3465,11.3563,1700.0
2005-09-21 14:00:00,23.04,23.04,23.01,23.02,2100.0,11.3563,11.3563,11.3416,11.3465,2100.0
2005-09-21 14:05:00,23.02,23.02,22.99,23.0,18800.0,11.3465,11.3465,11.3317,11.3366,18800.0
2005-09-21 14:10:00,22.99,23.03,22.99,23.01,7700.0,11.3317,11.3514,11.3317,11.3416,7700.0
2005-09-21 14:15:00,23.01,23.03,23.0,23.03,5100.0,11.3416,11.3514,11.3366,11.3514,5100.0
2005-09-21 14:20:00,23.05,23.08,23.05,23.07,2000.0,11.3613,11.3761,11.3613,11.3711,2000.0
2005-09-21 14:25:00,23.07,23.09,23.04,23.04,5500.0,11.3711,11.381,11.3563,11.3563,5500.0
2005-09-21 14:30:00,23.04,23.05,23.02,23.05,11900.0,11.3563,11.3613,11.3465,11.3613,11900.0
2005-09-21 14:35:00,23.05,23.06,23.04,23.05,8500.0,11.3613,11.3662,11.3563,11.3613,8500.0
2005-09-21 14:40:00,23.06,23.09,23.06,23.09,2200.0,11.3662,11.381,11.3662,11.381,2200.0
2005-09-21 14:45:00,23.08,23.08,23.07,23.08,2100.0,11.3761,11.3761,11.3711,11.3761,2100.0
2005-09-21 14:50:00,23.08,23.14,23.08,23.1,15000.0,11.3761,11.4056,11.3761,11.3859,15000.0
2005-09-21 14:55:00,23.11,23.21,23.11,23.15,38400.0,11.3908,11.4401,11.3908,11.4106,38400.0
2005-09-21 15:00:00,23.15,23.18,23.15,23.18,22700.0,11.4106,11.4254,11.4106,11.4254,22700.0
2005-09-21 15:05:00,23.18,23.18,23.1,23.12,30000.0,11.4254,11.4254,11.3859,11.3958,30000.0
2005-09-21 15:10:00,23.13,23.15,23.12,23.12,7900.0,11.4007,11.4106,11.3958,11.3958,7900.0
2005-09-21 15:15:00,23.13,23.14,23.13,23.13,15400.0,11.4007,11.4056,11.4007,11.4007,15400.0
2005-09-21 15:20:00,23.13,23.14,23.13,23.14,18900.0,11.4007,11.4056,11.4007,11.4056,18900.0
2005-09-21 15:25:00,23.14,23.15,23.12,23.12,19200.0,11.4056,11.4106,11.3958,11.3958,19200.0
2005-09-21 15:30:00,23.12,23.15,23.11,23.14,20200.0,11.3958,11.4106,11.3908,11.4056,20200.0
2005-09-21 15:35:00,23.13,23.13,23.11,23.12,14100.0,11.4007,11.4007,11.3908,11.3958,14100.0
2005-09-21 15:40:00,23.11,23.15,23.11,23.14,23600.0,11.3908,11.4106,11.3908,11.4056,23600.0
2005-09-21 15:45:00,23.15,23.15,23.13,23.14,18100.0,11.4106,11.4106,11.4007,11.4056,18100.0
2005-09-21 15:50:00,23.14,23.17,23.12,23.14,59700.0,11.4056,11.4204,11.3958,11.4056,59700.0
2005-09-21 15:55:00,23.13,23.16,23.08,23.08,57000.0,11.4007,11.4155,11.3761,11.3761,57000.0
2005-09-22 09:30:00,23.0,23.17,22.97,23.09,15000.0,11.3366,11.4204,11.3218,11.381,15000.0
2005-09-22 09:35:00,23.05,23.06,22.97,22.97,12700.0,11.3613,11.3662,11.3218,11.3218,12700.0
2005-09-22 09:40:00,22.95,22.95,22.85,22.88,12400.0,11.312,11.312,11.2627,11.2775,12400.0
2005-09-22 09:45:00,22.87,22.88,22.84,22.85,9800.0,11.2726,11.2775,11.2578,11.2627,9800.0
2005-09-22 09:50:00,22.86,22.87,22.83,22.84,1700.0,11.2676,11.2726,11.2528,11.2578,1700.0
2005-09-22 09:55:00,22.86,22.9,22.82,22.9,4200.0,11.2676,11.2873,11.2479,11.2873,4200.0
2005-09-22 10:00:00,22.9,22.98,22.89,22.91,3900.0,11.2873,11.3268,11.2824,11.2923,3900.0
2005-09-22 10:05:00,22.93,22.97,22.93,22.96,6300.0,11.3021,11.3218,11.3021,11.3169,6300.0
2005-09-22 10:10:00,22.96,23.06,22.96,23.03,11500.0,11.3169,11.3662,11.3169,11.3514,11500.0
2005-09-22 10:15:00,23.03,23.04,23.01,23.01,5000.0,11.3514,11.3563,11.3416,11.3416,5000.0
2005-09-22 10:20:00,23.02,23.02,23.0,23.02,6100.0,11.3465,11.3465,11.3366,11.3465,6100.0
2005-09-22 10:25:00,23.02,23.02,22.99,23.0,6400.0,11.3465,11.3465,11.3317,11.3366,6400.0
2005-09-22 10:30:00,23.02,23.02,22.99,23.02,4900.0,11.3465,11.3465,11.3317,11.3465,4900.0
2005-09-22 10:35:00,23.02,23.05,23.01,23.01,5100.0,11.3465,11.3613,11.3416,11.3416,5100.0
2005-09-22 10:40:00,23.01,23.04,22.97,23.04,9700.0,11.3416,11.3563,11.3218,11.3563,9700.0
2005-09-22 10:45:00,23.04,23.04,22.98,23.0,6500.0,11.3563,11.3563,11.3268,11.3366,6500.0
2005-09-22 10:50:00,22.98,22.99,22.95,22.95,6600.0,11.3268,11.3317,11.312,11.312,6600.0
2005-09-22 10:55:00,22.95,23.0,22.95,22.99,10900.0,11.312,11.3366,11.312,11.3317,10900.0
2005-09-22 11:00:00,23.0,23.04,22.99,23.01,10800.0,11.3366,11.3563,11.3317,11.3416,10800.0
2005-09-22 11:05:00,23.01,23.03,23.0,23.02,8100.0,11.3416,11.3514,11.3366,11.3465,8100.0
2005-09-22 11:10:00,23.03,23.05,23.03,23.03,4300.0,11.3514,11.3613,11.3514,11.3514,4300.0
2005-09-22 11:15:00,23.03,23.06,23.02,23.06,8600.0,11.3514,11.3662,11.3465,11.3662,8600.0
2005-09-22 11:20:00,23.06,23.06,23.03,23.06,12500.0,11.3662,11.3662,11.3514,11.3662,12500.0
2005-09-22 11:25:00,23.06,23.07,23.03,23.05,9900.0,11.3662,11.3711,11.3514,11.3613,9900.0
2005-09-22 11:30:00,23.05,23.07,22.99,23.03,11100.0,11.3613,11.3711,11.3317,11.3514,11100.0
2005-09-22 11:35:00,23.03,23.04,23.03,23.03,4800.0,11.3514,11.3563,11.3514,11.3514,4800.0
2005-09-22 11:40:00,23.04,23.06,23.04,23.05,11000.0,11.3563,11.3662,11.3563,11.3613,11000.0
2005-09-22 11:45:00,23.05,23.07,23.04,23.07,8200.0,11.3613,11.3711,11.3563,11.3711,8200.0
2005-09-22 11:50:00,23.07,23.07,23.04,23.05,5500.0,11.3711,11.3711,11.3563,11.3613,5500.0
2005-09-22 11:55:00,23.05,23.08,23.05,23.07,7000.0,11.3613,11.3761,11.3613,11.3711,7000.0
2005-09-22 12:00:00,23.06,23.06,23.03,23.05,10200.0,11.3662,11.3662,11.3514,11.3613,10200.0
2005-09-22 12:05:00,23.05,23.05,23.04,23.04,6500.0,11.3613,11.3613,11.3563,11.3563,6500.0
2005-09-22 12:10:00,23.05,23.05,23.03,23.03,2600.0,11.3613,11.3613,11.3514,11.3514,2600.0
2005-09-22 12:15:00,23.03,23.05,23.01,23.05,3500.0,11.3514,11.3613,11.3416,11.3613,3500.0
2005-09-22 12:20:00,23.05,23.07,23.04,23.06,5300.0,11.3613,11.3711,11.3563,11.3662,5300.0
2005-09-22 12:25:00,23.06,23.08,23.04,23.07,4800.0,11.3662,11.3761,11.3563,11.3711,4800.0
2005-09-22 12:30:00,23.08,23.09,23.06,23.07,6600.0,11.3761,11.381,11.3662,11.3711,6600.0
2005-09-22 12:35:00,23.07,23.1,23.07,23.09,7200.0,11.3711,11.3859,11.3711,11.381,7200.0
2005-09-22 12:40:00,23.1,23.1,23.08,23.09,6800.0,11.3859,11.3859,11.3761,11.381,6800.0
2005-09-22 12:45:00,23.09,23.12,23.08,23.12,9000.0,11.381,11.3958,11.3761,11.3958,9000.0
2005-09-22 12:50:00,23.12,23.13,23.11,23.13,7700.0,11.3958,11.4007,11.3908,11.4007,7700.0
2005-09-22 12:55:00,23.13,23.15,23.13,23.14,8100.0,11.4007,11.4106,11.4007,11.4056,8100.0
2005-09-22 13:00:00,23.14,23.15,23.12,23.12,3200.0,11.4056,11.4106,11.3958,11.3958,3200.0
2005-09-22 13:05:00,23.12,23.13,23.12,23.13,4400.0,11.3958,11.4007,11.3958,11.4007,4400.0
2005-09-22 13:10:00,23.13,23.15,23.12,23.14,6500.0,11.4007,11.4106,11.3958,11.4056,6500.0
2005-09-22 13:15:00,23.16,23.2,23.15,23.18,10700.0,11.4155,11.4352,11.4106,11.4254,10700.0
2005-09-22 13:20:00,23.2,23.21,23.17,23.19,8800.0,11.4352,11.4401,11.4204,11.4303,8800.0
2005-09-22 13:25:00,23.21,23.22,23.18,23.2,12900.0,11.4401,11.4451,11.4254,11.4352,12900.0
2005-09-22 13:30:00,23.2,23.22,23.2,23.2,10300.0,11.4352,11.4451,11.4352,11.4352,10300.0
2005-09-22 13:35:00,23.21,23.22,23.18,23.21,11400.0,11.4401,11.4451,11.4254,11.4401,11400.0
2005-09-22 13:40:00,23.21,23.32,23.21,23.3,20500.0,11.4401,11.4944,11.4401,11.4845,20500.0
2005-09-22 13:45:00,23.31,23.32,23.28,23.29,15200.0,11.4894,11.4944,11.4746,11.4796,15200.0
2005-09-22 13:50:00,23.29,23.3,23.28,23.29,8600.0,11.4796,11.4845,11.4746,11.4796,8600.0
2005-09-22 13:55:00,23.29,23.31,23.28,23.29,10900.0,11.4796,11.4894,11.4746,11.4796,10900.0
2005-09-22 14:00:00,23.29,23.3,23.26,23.28,7200.0,11.4796,11.4845,11.4648,11.4746,7200.0
2005-09-22 14:05:00,23.29,23.29,23.26,23.27,11000.0,11.4796,11.4796,11.4648,11.4697,11000.0
2005-09-22 14:10:00,23.27,23.27,23.22,23.25,10100.0,11.4697,11.4697,11.4451,11.4599,10100.0
2005-09-22 14:15:00,23.25,23.27,23.23,23.25,9700.0,11.4599,11.4697,11.45,11.4599,9700.0
2005-09-22 14:20:00,23.25,23.25,23.08,23.25,44800.0,11.4599,11.4599,11.3761,11.4599,44800.0
2005-09-22 14:25:00,23.25,23.26,23.19,23.19,13900.0,11.4599,11.4648,11.4303,11.4303,13900.0
2005-09-22 14:30:00,23.21,23.21,23.19,23.19,6600.0,11.4401,11.4401,11.4303,11.4303,6600.0
2005-09-22 14:35:00,23.19,23.21,23.17,23.2,13200.0,11.4303,11.4401,11.4204,11.4352,13200.0
2005-09-22 14:40:00,23.2,23.22,23.19,23.22,4000.0,11.4352,11.4451,11.4303,11.4451,4000.0
2005-09-22 14:45:00,23.22,23.24,23.22,23.24,6700.0,11.4451,11.4549,11.4451,11.4549,6700.0
2005-09-22 14:50:00,23.24,23.25,23.22,23.23,8500.0,11.4549,11.4599,11.4451,11.45,8500.0
2005-09-22 14:55:00,23.23,23.24,23.2,23.24,4200.0,11.45,11.4549,11.4352,11.4549,4200.0
2005-09-22 15:00:00,23.22,23.23,23.19,23.2,6400.0,11.4451,11.45,11.4303,11.4352,6400.0
2005-09-22 15:05:00,23.21,23.23,23.15,23.23,8900.0,11.4401,11.45,11.4106,11.45,8900.0
2005-09-22 15:10:00,23.23,23.24,23.22,23.23,3900.0,11.45,11.4549,11.4451,11.45,3900.0
2005-09-22 15:15:00,23.26,23.26,23.21,23.22,8400.0,11.4648,11.4648,11.4401,11.4451,8400.0
2005-09-22 15:20:00,23.21,23.25,23.21,23.24,9600.0,11.4401,11.4599,11.4401,11.4549,9600.0
2005-09-22 15:25:00,23.24,23.26,23.21,23.25,19500.0,11.4549,11.4648,11.4401,11.4599,19500.0
2005-09-22 15:30:00,23.24,23.25,23.23,23.24,7800.0,11.4549,11.4599,11.45,11.4549,7800.0
2005-09-22 15:35:00,23.23,23.25,23.22,23.25,10100.0,11.45,11.4599,11.4451,11.4599,10100.0
2005-09-22 15:40:00,23.25,23.26,23.22,23.22,4500.0,11.4599,11.4648,11.4451,11.4451,4500.0
2005-09-22 15:45:00,23.23,23.23,23.21,23.22,5200.0,11.45,11.45,11.4401,11.4451,5200.0
2005-09-22 15:50:00,23.23,23.25,23.22,23.25,4700.0,11.45,11.4599,11.4451,11.4599,4700.0
2005-09-22 15:55:00,23.25,23.25,23.21,23.23,8200.0,11.4599,11.4599,11.4401,11.45,8200.0
2005-09-23 09:30:00,23.18,23.35,23.13,23.13,9600.0,11.4254,11.5091,11.4007,11.4007,9600.0
2005-09-23 09:35:00,23.12,23.14,23.1,23.14,2800.0,11.3958,11.4056,11.3859,11.4056,2800.0
2005-09-23 09:40:00,23.1,23.13,23.09,23.12,5700.0,11.3859,11.4007,11.381,11.3958,5700.0
2005-09-23 09:45:00,23.14,23.14,23.08,23.08,4700.0,11.4056,11.4056,11.3761,11.3761,4700.0
2005-09-23 09:50:00,23.07,23.07,23.03,23.03,5000.0,11.3711,11.3711,11.3514,11.3514,5000.0
2005-09-23 09:55:00,23.04,23.04,23.02,23.02,2500.0,11.3563,11.3563,11.3465,11.3465,2500.0
2005-09-23 10:00:00,23.02,23.04,23.02,23.03,3600.0,11.3465,11.3563,11.3465,11.3514,3600.0
2005-09-23 10:05:00,23.03,23.06,23.03,23.05,4700.0,11.3514,11.3662,11.3514,11.3613,4700.0
2005-09-23 10:10:00,23.06,23.09,23.05,23.05,5900.0,11.3662,11.381,11.3613,11.3613,5900.0
2005-09-23 10:15:00,23.05,23.05,23.03,23.04,2500.0,11.3613,11.3613,11.3514,11.3563,2500.0
2005-09-23 10:20:00,23.04,23.07,23.04,23.07,7500.0,11.3563,11.3711,11.3563,11.3711,7500.0
2005-09-23 10:25:00,23.07,23.11,23.07,23.11,1900.0,11.3711,11.3908,11.3711,11.3908,1900.0
2005-09-23 10:30:00,23.11,23.11,23.09,23.09,2800.0,11.3908,11.3908,11.381,11.381,2800.0
2005-09-23 10:35:00,23.07,23.08,23.06,23.08,1100.0,11.3711,11.3761,11.3662,11.3761,1100.0
2005-09-23 10:40:00,23.09,23.09,23.08,23.08,2000.0,11.381,11.381,11.3761,11.3761,2000.0
2005-09-23 10:45:00,23.07,23.07,23.05,23.06,4200.0,11.3711,11.3711,11.3613,11.3662,4200.0
2005-09-23 10:50:00,23.06,23.07,23.05,23.06,3500.0,11.3662,11.3711,11.3613,11.3662,3500.0
2005-09-23 10:55:00,23.05,23.09,23.03,23.09,12600.0,11.3613,11.381,11.3514,11.381,12600.0
2005-09-23 11:00:00,23.08,23.11,23.08,23.08,4900.0,11.3761,11.3908,11.3761,11.3761,4900.0
2005-09-23 11:05:00,23.08,23.1,23.07,23.08,7600.0,11.3761,11.3859,11.3711,11.3761,7600.0
2005-09-23 11:10:00,23.08,23.12,23.08,23.11,700.0,11.3761,11.3958,11.3761,11.3908,700.0
2005-09-23 11:15:00,23.12,23.14,23.11,23.14,1900.0,11.3958,11.4056,11.3908,11.4056,1900.0
2005-09-23 11:20:00,23.14,23.15,23.11,23.11,3300.0,11.4056,11.4106,11.3908,11.3908,3300.0
2005-09-23 11:25:00,23.11,23.12,23.08,23.08,3900.0,11.3908,11.3958,11.3761,11.3761,3900.0
2005-09-23 11:30:00,23.08,23.09,23.07,23.08,6400.0,11.3761,11.381,11.3711,11.3761,6400.0
2005-09-23 11:35:00,23.07,23.08,23.07,23.07,5000.0,11.3711,11.3761,11.3711,11.3711,5000.0
2005-09-23 11:40:00,23.08,23.08,23.06,23.06,5300.0,11.3761,11.3761,11.3662,11.3662,5300.0
2005-09-23 11:45:00,23.08,23.09,23.08,23.09,900.0,11.3761,11.381,11.3761,11.381,900.0
2005-09-23 11:50:00,23.09,23.1,23.09,23.1,2000.0,11.381,11.3859,11.381,11.3859,2000.0
2005-09-23 11:55:00,23.11,23.12,23.09,23.12,4200.0,11.3908,11.3958,11.381,11.3958,4200.0
2005-09-23 12:00:00,23.11,23.12,23.1,23.11,3700.0,11.3908,11.3958,11.3859,11.3908,3700.0
2005-09-23 12:05:00,23.1,23.11,23.1,23.1,1900.0,11.3859,11.3908,11.3859,11.3859,1900.0
2005-09-23 12:10:00,23.1,23.1,23.09,23.1,1300.0,11.3859,11.3859,11.381,11.3859,1300.0
2005-09-23 12:15:00,23.09,23.12,23.09,23.12,4100.0,11.381,11.3958,11.381,11.3958,4100.0
2005-09-23 12:20:00,23.12,23.12,23.11,23.11,1800.0,11.3958,11.3958,11.3908,11.3908,1800.0
2005-09-23 12:25:00,23.12,23.12,23.11,23.12,3700.0,11.3958,11.3958,11.3908,11.3958,3700.0
2005-09-23 12:30:00,23.11,23.12,23.1,23.1,2000.0,11.3908,11.3958,11.3859,11.3859,2000.0
2005-09-23 12:35:00,23.1,23.1,23.08,23.08,2500.0,11.3859,11.3859,11.3761,11.3761,2500.0
2005-09-23 12:40:00,23.09,23.1,23.09,23.1,4300.0,11.381,11.3859,11.381,11.3859,4300.0
2005-09-23 12:45:00,23.1,23.1,23.1,23.1,100.0,11.3859,11.3859,11.3859,11.3859,100.0
2005-09-23 12:50:00,23.1,23.1,23.08,23.09,3000.0,11.3859,11.3859,11.3761,11.381,3000.0
2005-09-23 12:55:00,23.09,23.09,23.09,23.09,200.0,11.381,11.381,11.381,11.381,200.0
2005-09-23 13:00:00,23.1,23.11,23.1,23.11,1500.0,11.3859,11.3908,11.3859,11.3908,1500.0
2005-09-23 13:05:00,23.12,23.12,23.11,23.12,1600.0,11.3958,11.3958,11.3908,11.3958,1600.0
2005-09-23 13:10:00,23.13,23.14,23.1,23.1,4900.0,11.4007,11.4056,11.3859,11.3859,4900.0
2005-09-23 13:15:00,23.11,23.11,23.1,23.1,300.0,11.3908,11.3908,11.3859,11.3859,300.0
2005-09-23 13:20:00,23.11,23.12,23.11,23.12,400.0,11.3908,11.3958,11.3908,11.3958,400.0
2005-09-23 13:25:00,23.12,23.12,23.1,23.1,7300.0,11.3958,11.3958,11.3859,11.3859,7300.0
2005-09-23 13:30:00,23.11,23.13,23.11,23.13,2200.0,11.3908,11.4007,11.3908,11.4007,2200.0
2005-09-23 13:35:00,23.13,23.15,23.13,23.15,3800.0,11.4007,11.4106,11.4007,11.4106,3800.0
2005-09-23 13:40:00,23.15,23.17,23.15,23.16,3700.0,11.4106,11.4204,11.4106,11.4155,3700.0
2005-09-23 13:45:00,23.16,23.16,23.16,23.16,1500.0,11.4155,11.4155,11.4155,11.4155,1500.0
2005-09-23 13:50:00,23.16,23.2,23.16,23.19,3100.0,11.4155,11.4352,11.4155,11.4303,3100.0
2005-09-23 13:55:00,23.19,23.2,23.18,23.19,3000.0,11.4303,11.4352,11.4254,11.4303,3000.0
2005-09-23 14:00:00,23.2,23.2,23.18,23.19,2600.0,11.4352,11.4352,11.4254,11.4303,2600.0
2005-09-23 14:05:00,23.18,23.2,23.18,23.2,900.0,11.4254,11.4352,11.4254,11.4352,900.0
2005-09-23 14:10:00,23.19,23.21,23.19,23.2,8200.0,11.4303,11.4401,11.4303,11.4352,8200.0
2005-09-23 14:15:00,23.2,23.2,23.19,23.19,3800.0,11.4352,11.4352,11.4303,11.4303,3800.0
2005-09-23 14:20:00,23.2,23.2,23.19,23.2,9000.0,11.4352,11.4352,11.4303,11.4352,9000.0
2005-09-23 14:25:00,23.2,23.2,23.19,23.2,5500.0,11.4352,11.4352,11.4303,11.4352,5500.0
2005-09-23 14:30:00,23.2,23.21,23.19,23.19,18700.0,11.4352,11.4401,11.4303,11.4303,18700.0
2005-09-23 14:35:00,23.19,23.2,23.19,23.2,8900.0,11.4303,11.4352,11.4303,11.4352,8900.0
2005-09-23 14:40:00,23.19,23.21,23.19,23.2,8700.0,11.4303,11.4401,11.4303,11.4352,8700.0
2005-09-23 14:45:00,23.2,23.27,23.2,23.21,38500.0,11.4352,11.4697,11.4352,11.4401,38500.0
2005-09-23 14:50:00,23.21,23.25,23.21,23.25,4400.0,11.4401,11.4599,11.4401,11.4599,4400.0
2005-09-23 14:55:00,23.25,23.28,23.25,23.27,5500.0,11.4599,11.4746,11.4599,11.4697,5500.0
2005-09-23 15:00:00,23.27,23.28,23.23,23.23,14400.0,11.4697,11.4746,11.45,11.45,14400.0
2005-09-23 15:05:00,23.24,23.25,23.23,23.25,2600.0,11.4549,11.4599,11.45,11.4599,2600.0
2005-09-23 15:10:00,23.25,23.26,23.25,23.25,4100.0,11.4599,11.4648,11.4599,11.4599,4100.0
2005-09-23 15:15:00,23.25,23.28,23.25,23.28,6200.0,11.4599,11.4746,11.4599,11.4746,6200.0
2005-09-23 15:20:00,23.28,23.29,23.27,23.27,6400.0,11.4746,11.4796,11.4697,11.4697,6400.0
2005-09-23 15:25:00,23.28,23.3,23.27,23.3,8700.0,11.4746,11.4845,11.4697,11.4845,8700.0
2005-09-23 15:30:00,23.29,23.29,23.26,23.27,12800.0,11.4796,11.4796,11.4648,11.4697,12800.0
2005-09-23 15:35:00,23.27,23.28,23.26,23.26,3800.0,11.4697,11.4746,11.4648,11.4648,3800.0
2005-09-23 15:40:00,23.26,23.27,23.25,23.25,5500.0,11.4648,11.4697,11.4599,11.4599,5500.0
2005-09-23 15:45:00,23.24,23.24,23.23,23.24,4500.0,11.4549,11.4549,11.45,11.4549,4500.0
2005-09-23 15:50:00,23.23,23.24,23.22,23.22,8000.0,11.45,11.4549,11.4451,11.4451,8000.0
2005-09-23 15:55:00,23.22,23.25,23.21,23.25,10600.0,11.4451,11.4599,11.4401,11.4599,10600.0
2005-09-26 09:30:00,23.2,23.4,23.2,23.29,13200.0,11.4352,11.5338,11.4352,11.4796,13200.0
2005-09-26 09:35:00,23.29,23.3,23.23,23.29,22000.0,11.4796,11.4845,11.45,11.4796,22000.0
2005-09-26 09:40:00,23.31,23.34,23.3,23.3,6100.0,11.4894,11.5042,11.4845,11.4845,6100.0
2005-09-26 09:45:00,23.3,23.33,23.3,23.32,2300.0,11.4845,11.4993,11.4845,11.4944,2300.0
2005-09-26 09:50:00,23.32,23.34,23.32,23.34,3800.0,11.4944,11.5042,11.4944,11.5042,3800.0
2005-09-26 09:55:00,23.32,23.33,23.29,23.29,7100.0,11.4944,11.4993,11.4796,11.4796,7100.0
2005-09-26 10:00:00,23.28,23.29,23.22,23.24,5900.0,11.4746,11.4796,11.4451,11.4549,5900.0
2005-09-26 10:05:00,23.24,23.26,23.24,23.24,15400.0,11.4549,11.4648,11.4549,11.4549,15400.0
2005-09-26 10:10:00,23.24,23.27,23.18,23.26,14700.0,11.4549,11.4697,11.4254,11.4648,14700.0
2005-09-26 10:15:00,23.25,23.29,23.25,23.28,7000.0,11.4599,11.4796,11.4599,11.4746,7000.0
2005-09-26 10:20:00,23.28,23.33,23.28,23.33,3500.0,11.4746,11.4993,11.4746,11.4993,3500.0
2005-09-26 10:25:00,23.33,23.35,23.31,23.31,4300.0,11.4993,11.5091,11.4894,11.4894,4300.0
2005-09-26 10:30:00,23.31,23.31,23.27,23.28,4000.0,11.4894,11.4894,11.4697,11.4746,4000.0
2005-09-26 10:35:00,23.29,23.3,23.29,23.29,2100.0,11.4796,11.4845,11.4796,11.4796,2100.0
2005-09-26 10:40:00,23.29,23.35,23.29,23.35,5600.0,11.4796,11.5091,11.4796,11.5091,5600.0
2005-09-26 10:45:00,23.35,23.36,23.32,23.32,5700.0,11.5091,11.5141,11.4944,11.4944,5700.0
2005-09-26 10:50:00,23.32,23.32,23.27,23.3,3600.0,11.4944,11.4944,11.4697,11.4845,3600.0
2005-09-26 10:55:00,23.3,23.3,23.3,23.3,1800.0,11.4845,11.4845,11.4845,11.4845,1800.0
2005-09-26 11:00:00,23.3,23.3,23.27,23.27,3700.0,11.4845,11.4845,11.4697,11.4697,3700.0
2005-09-26 11:05:00,23.28,23.3,23.27,23.27,9200.0,11.4746,11.4845,11.4697,11.4697,9200.0
2005-09-26 11:10:00,23.27,23.33,23.27,23.33,4200.0,11.4697,11.4993,11.4697,11.4993,4200.0
2005-09-26 11:15:00,23.32,23.33,23.32,23.32,2600.0,11.4944,11.4993,11.4944,11.4944,2600.0
2005-09-26 11:20:00,23.33,23.35,23.33,23.34,4000.0,11.4993,11.5091,11.4993,11.5042,4000.0
2005-09-26 11:25:00,23.34,23.34,23.33,23.34,1600.0,11.5042,11.5042,11.4993,11.5042,1600.0
2005-09-26 11:30:00,23.34,23.34,23.3,23.33,3300.0,11.5042,11.5042,11.4845,11.4993,3300.0
2005-09-26 11:35:00,23.31,23.31,23.29,23.31,1300.0,11.4894,11.4894,11.4796,11.4894,1300.0
2005-09-26 11:40:00,23.31,23.33,23.31,23.33,2300.0,11.4894,11.4993,11.4894,11.4993,2300.0
2005-09-26 11:45:00,23.33,23.33,23.32,23.32,5300.0,11.4993,11.4993,11.4944,11.4944,5300.0
2005-09-26 11:50:00,23.32,23.32,23.25,23.25,22300.0,11.4944,11.4944,11.4599,11.4599,22300.0
2005-09-26 11:55:00,23.24,23.26,23.23,23.26,9500.0,11.4549,11.4648,11.45,11.4648,9500.0
2005-09-26 12:00:00,23.25,23.25,23.24,23.24,2500.0,11.4599,11.4599,11.4549,11.4549,2500.0
2005-09-26 12:05:00,23.25,23.27,23.24,23.27,1700.0,11.4599,11.4697,11.4549,11.4697,1700.0
2005-09-26 12:10:00,23.26,23.31,23.26,23.29,11200.0,11.4648,11.4894,11.4648,11.4796,11200.0
2005-09-26 12:15:00,23.29,23.29,23.28,23.28,2100.0,11.4796,11.4796,11.4746,11.4746,2100.0
2005-09-26 12:20:00,23.28,23.28,23.27,23.27,2400.0,11.4746,11.4746,11.4697,11.4697,2400.0
2005-09-26 12:25:00,23.27,23.27,23.22,23.24,3900.0,11.4697,11.4697,11.4451,11.4549,3900.0
2005-09-26 12:30:00,23.24,23.24,23.21,23.23,3400.0,11.4549,11.4549,11.4401,11.45,3400.0
2005-09-26 12:35:00,23.23,23.23,23.22,23.22,700.0,11.45,11.45,11.4451,11.4451,700.0
2005-09-26 12:40:00,23.23,23.23,23.22,23.22,700.0,11.45,11.45,11.4451,11.4451,700.0
2005-09-26 12:45:00,23.22,23.23,23.21,23.21,12200.0,11.4451,11.45,11.4401,11.4401,12200.0
2005-09-26 12:50:00,23.2,23.21,23.19,23.2,1800.0,11.4352,11.4401,11.4303,11.4352,1800.0
2005-09-26 12:55:00,23.21,23.21,23.2,23.2,1700.0,11.4401,11.4401,11.4352,11.4352,1700.0
2005-09-26 13:00:00,23.2,23.22,23.2,23.21,2400.0,11.4352,11.4451,11.4352,11.4401,2400.0
2005-09-26 13:05:00,23.21,23.21,23.2,23.21,1000.0,11.4401,11.4401,11.4352,11.4401,1000.0
2005-09-26 13:10:00,23.21,23.22,23.18,23.2,3900.0,11.4401,11.4451,11.4254,11.4352,3900.0
2005-09-26 13:15:00,23.2,23.2,23.17,23.17,3900.0,11.4352,11.4352,11.4204,11.4204,3900.0
2005-09-26 13:20:00,23.17,23.17,23.12,23.16,9900.0,11.4204,11.4204,11.3958,11.4155,9900.0
2005-09-26 13:25:00,23.15,23.15,23.14,23.14,1700.0,11.4106,11.4106,11.4056,11.4056,1700.0
2005-09-26 13:30:00,23.14,23.14,23.13,23.13,3000.0,11.4056,11.4056,11.4007,11.4007,3000.0
2005-09-26 13:35:00,23.12,23.12,23.1,23.1,4200.0,11.3958,11.3958,11.3859,11.3859,4200.0
2005-09-26 13:40:00,23.11,23.12,23.1,23.11,2100.0,11.3908,11.3958,11.3859,11.3908,2100.0
2005-09-26 13:45:00,23.12,23.12,23.09,23.1,4400.0,11.3958,11.3958,11.381,11.3859,4400.0
2005-09-26 13:50:00,23.1,23.12,23.1,23.1,6500.0,11.3859,11.3958,11.3859,11.3859,6500.0
2005-09-26 13:55:00,23.1,23.11,23.1,23.11,1500.0,11.3859,11.3908,11.3859,11.3908,1500.0
2005-09-26 14:00:00,23.11,23.11,23.09,23.1,4300.0,11.3908,11.3908,11.381,11.3859,4300.0
2005-09-26 14:05:00,23.1,23.12,23.1,23.1,2000.0,11.3859,11.3958,11.3859,11.3859,2000.0
2005-09-26 14:10:00,23.1,23.1,23.07,23.07,5300.0,11.3859,11.3859,11.3711,11.3711,5300.0
2005-09-26 14:15:00,23.06,23.06,23.01,23.01,11900.0,11.3662,11.3662,11.3416,11.3416,11900.0
2005-09-26 14:20:00,23.02,23.02,23.0,23.02,4500.0,11.3465,11.3465,11.3366,11.3465,4500.0
2005-09-26 14:25:00,23.03,23.05,23.02,23.02,3400.0,11.3514,11.3613,11.3465,11.3465,3400.0
2005-09-26 14:30:00,23.03,23.07,23.02,23.06,10800.0,11.3514,11.3711,11.3465,11.3662,10800.0
2005-09-26 14:35:00,23.06,23.07,23.03,23.03,5500.0,11.3662,11.3711,11.3514,11.3514,5500.0
2005-09-26 14:40:00,23.03,23.03,22.99,22.99,6500.0,11.3514,11.3514,11.3317,11.3317,6500.0
2005-09-26 14:45:00,22.99,23.0,22.99,22.99,700.0,11.3317,11.3366,11.3317,11.3317,700.0
2005-09-26 14:50:00,23.0,23.01,23.0,23.0,6300.0,11.3366,11.3416,11.3366,11.3366,6300.0
2005-09-26 14:55:00,23.01,23.02,23.0,23.02,3200.0,11.3416,11.3465,11.3366,11.3465,3200.0
2005-09-26 15:00:00,23.02,23.02,23.01,23.02,1100.0,11.3465,11.3465,11.3416,11.3465,1100.0
2005-09-26 15:05:00,23.01,23.03,23.01,23.01,5700.0,11.3416,11.3514,11.3416,11.3416,5700.0
2005-09-26 15:10:00,23.01,23.02,23.01,23.01,5600.0,11.3416,11.3465,11.3416,11.3416,5600.0
2005-09-26 15:15:00,23.02,23.02,23.01,23.01,4300.0,11.3465,11.3465,11.3416,11.3416,4300.0
2005-09-26 15:20:00,23.01,23.01,23.0,23.0,6900.0,11.3416,11.3416,11.3366,11.3366,6900.0
2005-09-26 15:25:00,23.0,23.03,22.97,22.99,20400.0,11.3366,11.3514,11.3218,11.3317,20400.0
2005-09-26 15:30:00,23.02,23.04,22.99,23.04,19900.0,11.3465,11.3563,11.3317,11.3563,19900.0
2005-09-26 15:35:00,23.05,23.08,23.03,23.08,17900.0,11.3613,11.3761,11.3514,11.3761,17900.0
2005-09-26 15:40:00,23.08,23.09,23.05,23.09,7700.0,11.3761,11.381,11.3613,11.381,7700.0
2005-09-26 15:45:00,23.09,23.11,23.09,23.11,5700.0,11.381,11.3908,11.381,11.3908,5700.0
2005-09-26 15:50:00,23.1,23.1,23.1,23.1,10700.0,11.3859,11.3859,11.3859,11.3859,10700.0
2005-09-26 15:55:00,23.1,23.11,23.06,23.1,14800.0,11.3859,11.3908,11.3662,11.3859,14800.0
2005-09-27 09:30:00,23.16,23.19,23.1,23.13,10100.0,11.4155,11.4303,11.3859,11.4007,10100.0
2005-09-27 09:35:00,23.1,23.1,23.07,23.1,1300.0,11.3859,11.3859,11.3711,11.3859,1300.0
2005-09-27 09:40:00,23.09,23.18,23.09,23.16,5700.0,11.381,11.4254,11.381,11.4155,5700.0
2005-09-27 09:45:00,23.16,23.17,23.1,23.1,4200.0,11.4155,11.4204,11.3859,11.3859,4200.0
2005-09-27 09:50:00,23.1,23.13,23.1,23.11,2300.0,11.3859,11.4007,11.3859,11.3908,2300.0
2005-09-27 09:55:00,23.1,23.13,23.09,23.13,2100.0,11.3859,11.4007,11.381,11.4007,2100.0
2005-09-27 10:00:00,23.13,23.13,23.05,23.05,8600.0,11.4007,11.4007,11.3613,11.3613,8600.0
2005-09-27 10:05:00,23.04,23.07,23.04,23.06,7600.0,11.3563,11.3711,11.3563,11.3662,7600.0
2005-09-27 10:10:00,23.05,23.09,23.05,23.07,6900.0,11.3613,11.381,11.3613,11.3711,6900.0
2005-09-27 10:15:00,23.07,23.09,23.04,23.04,8100.0,11.3711,11.381,11.3563,11.3563,8100.0
2005-09-27 10:20:00,23.06,23.08,23.01,23.02,7700.0,11.3662,11.3761,11.3416,11.3465,7700.0
2005-09-27 10:25:00,23.02,23.09,23.01,23.08,7300.0,11.3465,11.381,11.3416,11.3761,7300.0
2005-09-27 10:30:00,23.08,23.1,23.06,23.09,5000.0,11.3761,11.3859,11.3662,11.381,5000.0
2005-09-27 10:35:00,23.08,23.09,23.05,23.05,7300.0,11.3761,11.381,11.3613,11.3613,7300.0
2005-09-27 10:40:00,23.04,23.07,23.02,23.02,6800.0,11.3563,11.3711,11.3465,11.3465,6800.0
2005-09-27 10:45:00,23.02,23.02,22.97,22.98,4900.0,11.3465,11.3465,11.3218,11.3268,4900.0
2005-09-27 10:50:00,22.98,22.99,22.97,22.98,3000.0,11.3268,11.3317,11.3218,11.3268,3000.0
2005-09-27 10:55:00,22.99,23.02,22.99,23.02,800.0,11.3317,11.3465,11.3317,11.3465,800.0
2005-09-27 11:00:00,23.02,23.03,23.0,23.03,3600.0,11.3465,11.3514,11.3366,11.3514,3600.0
2005-09-27 11:05:00,23.03,23.03,23.02,23.02,1700.0,11.3514,11.3514,11.3465,11.3465,1700.0
2005-09-27 11:10:00,23.03,23.03,23.01,23.01,2000.0,11.3514,11.3514,11.3416,11.3416,2000.0
2005-09-27 11:15:00,23.01,23.01,22.97,23.0,7300.0,11.3416,11.3416,11.3218,11.3366,7300.0
2005-09-27 11:20:00,22.98,23.04,22.98,23.04,5400.0,11.3268,11.3563,11.3268,11.3563,5400.0
2005-09-27 11:25:00,23.02,23.02,23.01,23.01,1700.0,11.3465,11.3465,11.3416,11.3416,1700.0
2005-09-27 11:30:00,22.99,23.01,22.97,22.97,2100.0,11.3317,11.3416,11.3218,11.3218,2100.0
2005-09-27 11:35:00,22.97,22.98,22.97,22.98,2500.0,11.3218,11.3268,11.3218,11.3268,2500.0
2005-09-27 11:40:00,22.97,22.97,22.95,22.95,7100.0,11.3218,11.3218,11.312,11.312,7100.0
2005-09-27 11:45:00,22.95,23.01,22.95,23.01,8800.0,11.312,11.3416,11.312,11.3416,8800.0
2005-09-27 11:50:00,23.0,23.01,23.0,23.01,4000.0,11.3366,11.3416,11.3366,11.3416,4000.0
2005-09-27 11:55:00,23.01,23.01,22.99,23.0,4600.0,11.3416,11.3416,11.3317,11.3366,4600.0
2005-09-27 12:00:00,23.0,23.03,22.97,23.01,4100.0,11.3366,11.3514,11.3218,11.3416,4100.0
2005-09-27 12:05:00,23.02,23.02,22.97,22.97,4100.0,11.3465,11.3465,11.3218,11.3218,4100.0
2005-09-27 12:10:00,22.97,22.97,22.95,22.95,1700.0,11.3218,11.3218,11.312,11.312,1700.0
2005-09-27 12:15:00,22.96,22.97,22.95,22.97,5900.0,11.3169,11.3218,11.312,11.3218,5900.0
2005-09-27 12:20:00,22.97,22.97,22.95,22.95,2600.0,11.3218,11.3218,11.312,11.312,2600.0
2005-09-27 12:25:00,22.95,22.96,22.95,22.96,900.0,11.312,11.3169,11.312,11.3169,900.0
2005-09-27 12:30:00,22.96,22.96,22.94,22.94,3100.0,11.3169,11.3169,11.3071,11.3071,3100.0
2005-09-27 12:35:00,22.94,22.94,22.94,22.94,600.0,11.3071,11.3071,11.3071,11.3071,600.0
2005-09-27 12:40:00,22.94,22.96,22.94,22.96,8000.0,11.3071,11.3169,11.3071,11.3169,8000.0
2005-09-27 12:45:00,22.96,22.98,22.95,22.96,1200.0,11.3169,11.3268,11.312,11.3169,1200.0
2005-09-27 12:50:00,22.96,22.97,22.95,22.96,1700.0,11.3169,11.3218,11.312,11.3169,1700.0
2005-09-27 12:55:00,22.96,22.98,22.95,22.96,9700.0,11.3169,11.3268,11.312,11.3169,9700.0
2005-09-27 13:00:00,22.95,22.96,22.95,22.95,1800.0,11.312,11.3169,11.312,11.312,1800.0
2005-09-27 13:05:00,22.95,22.95,22.94,22.95,1500.0,11.312,11.312,11.3071,11.312,1500.0
2005-09-27 13:10:00,22.94,22.95,22.94,22.94,1100.0,11.3071,11.312,11.3071,11.3071,1100.0
2005-09-27 13:15:00,22.95,22.95,22.94,22.95,6200.0,11.312,11.312,11.3071,11.312,6200.0
2005-09-27 13:20:00,22.94,22.95,22.92,22.93,7200.0,11.3071,11.312,11.2972,11.3021,7200.0
2005-09-27 13:25:00,22.93,22.96,22.93,22.96,3300.0,11.3021,11.3169,11.3021,11.3169,3300.0
2005-09-27 13:30:00,22.96,22.96,22.95,22.95,1400.0,11.3169,11.3169,11.312,11.312,1400.0
2005-09-27 13:35:00,22.96,22.97,22.95,22.97,1700.0,11.3169,11.3218,11.312,11.3218,1700.0
2005-09-27 13:40:00,22.97,22.97,22.94,22.94,2500.0,11.3218,11.3218,11.3071,11.3071,2500.0
2005-09-27 13:45:00,22.94,22.94,22.92,22.92,4100.0,11.3071,11.3071,11.2972,11.2972,4100.0
2005-09-27 13:50:00,22.93,22.95,22.92,22.95,6600.0,11.3021,11.312,11.2972,11.312,6600.0
2005-09-27 13:55:00,22.95,22.96,22.93,22.94,3200.0,11.312,11.3169,11.3021,11.3071,3200.0
2005-09-27 14:00:00,22.93,22.97,22.93,22.96,4700.0,11.3021,11.3218,11.3021,11.3169,4700.0
2005-09-27 14:05:00,22.95,22.96,22.94,22.95,5800.0,11.312,11.3169,11.3071,11.312,5800.0
2005-09-27 14:10:00,22.94,22.95,22.93,22.94,5800.0,11.3071,11.312,11.3021,11.3071,5800.0
2005-09-27 14:15:00,22.93,22.93,22.9,22.9,4900.0,11.3021,11.3021,11.2873,11.2873,4900.0
2005-09-27 14:20:00,22.9,22.91,22.89,22.89,5200.0,11.2873,11.2923,11.2824,11.2824,5200.0
2005-09-27 14:25:00,22.89,22.9,22.88,22.9,4200.0,11.2824,11.2873,11.2775,11.2873,4200.0
2005-09-27 14:30:00,22.9,22.93,22.9,22.93,2800.0,11.2873,11.3021,11.2873,11.3021,2800.0
2005-09-27 14:35:00,22.91,22.92,22.91,22.91,2800.0,11.2923,11.2972,11.2923,11.2923,2800.0
2005-09-27 14:40:00,22.9,22.91,22.9,22.9,12200.0,11.2873,11.2923,11.2873,11.2873,12200.0
2005-09-27 14:45:00,22.9,22.98,22.9,22.95,10300.0,11.2873,11.3268,11.2873,11.312,10300.0
2005-09-27 14:50:00,22.95,22.97,22.94,22.95,3500.0,11.312,11.3218,11.3071,11.312,3500.0
2005-09-27 14:55:00,22.95,23.0,22.94,23.0,8100.0,11.312,11.3366,11.3071,11.3366,8100.0
2005-09-27 15:00:00,23.0,23.08,23.0,23.05,10500.0,11.3366,11.3761,11.3366,11.3613,10500.0
2005-09-27 15:05:00,23.03,23.05,23.02,23.04,3700.0,11.3514,11.3613,11.3465,11.3563,3700.0
2005-09-27 15:10:00,23.03,23.07,23.03,23.04,4600.0,11.3514,11.3711,11.3514,11.3563,4600.0
2005-09-27 15:15:00,23.04,23.04,23.02,23.03,3000.0,11.3563,11.3563,11.3465,11.3514,3000.0
2005-09-27 15:20:00,23.02,23.03,23.01,23.01,2400.0,11.3465,11.3514,11.3416,11.3416,2400.0
2005-09-27 15:25:00,23.01,23.04,23.01,23.04,6200.0,11.3416,11.3563,11.3416,11.3563,6200.0
2005-09-27 15:30:00,23.03,23.03,22.98,22.99,18500.0,11.3514,11.3514,11.3268,11.3317,18500.0
2005-09-27 15:35:00,23.0,23.0,22.98,22.98,10900.0,11.3366,11.3366,11.3268,11.3268,10900.0
2005-09-27 15:40:00,22.98,22.98,22.95,22.96,9500.0,11.3268,11.3268,11.312,11.3169,9500.0
2005-09-27 15:45:00,22.95,22.97,22.95,22.97,5400.0,11.312,11.3218,11.312,11.3218,5400.0
2005-09-27 15:50:00,22.96,22.97,22.96,22.96,3500.0,11.3169,11.3218,11.3169,11.3169,3500.0
2005-09-27 15:55:00,22.96,22.96,22.93,22.94,15800.0,11.3169,11.3169,11.3021,11.3071,15800.0
2005-09-28 09:30:00,23.03,23.12,23.03,23.1,20400.0,11.3514,11.3958,11.3514,11.3859,20400.0
2005-09-28 09:35:00,23.1,23.1,23.04,23.07,4200.0,11.3859,11.3859,11.3563,11.3711,4200.0
2005-09-28 09:40:00,23.09,23.09,23.06,23.06,3200.0,11.381,11.381,11.3662,11.3662,3200.0
2005-09-28 09:45:00,23.06,23.06,23.02,23.02,4900.0,11.3662,11.3662,11.3465,11.3465,4900.0
2005-09-28 09:50:00,23.01,23.06,23.01,23.05,3200.0,11.3416,11.3662,11.3416,11.3613,3200.0
2005-09-28 09:55:00,23.04,23.04,22.97,22.97,11700.0,11.3563,11.3563,11.3218,11.3218,11700.0
2005-09-28 10:00:00,22.99,23.0,22.96,22.96,9700.0,11.3317,11.3366,11.3169,11.3169,9700.0
2005-09-28 10:05:00,22.96,22.98,22.95,22.97,6700.0,11.3169,11.3268,11.312,11.3218,6700.0
2005-09-28 10:10:00,22.96,22.97,22.95,22.96,4400.0,11.3169,11.3218,11.312,11.3169,4400.0
2005-09-28 10:15:00,22.97,22.97,22.96,22.96,1900.0,11.3218,11.3218,11.3169,11.3169,1900.0
2005-09-28 10:20:00,22.96,22.97,22.93,22.95,5800.0,11.3169,11.3218,11.3021,11.312,5800.0
2005-09-28 10:25:00,22.95,22.97,22.95,22.96,5600.0,11.312,11.3218,11.312,11.3169,5600.0
2005-09-28 10:30:00,22.97,22.98,22.96,22.96,7000.0,11.3218,11.3268,11.3169,11.3169,7000.0
2005-09-28 10:35:00,22.96,22.96,22.93,22.95,4400.0,11.3169,11.3169,11.3021,11.312,4400.0
2005-09-28 10:40:00,22.92,22.96,22.92,22.94,5000.0,11.2972,11.3169,11.2972,11.3071,5000.0
2005-09-28 10:45:00,22.95,22.95,22.94,22.95,1300.0,11.312,11.312,11.3071,11.312,1300.0
2005-09-28 10:50:00,22.96,22.98,22.95,22.97,6400.0,11.3169,11.3268,11.312,11.3218,6400.0
2005-09-28 10:55:00,22.97,22.97,22.96,22.97,2000.0,11.3218,11.3218,11.3169,11.3218,2000.0
2005-09-28 11:00:00,22.97,22.98,22.94,22.94,2300.0,11.3218,11.3268,11.3071,11.3071,2300.0
2005-09-28 11:05:00,22.95,22.98,22.95,22.97,4700.0,11.312,11.3268,11.312,11.3218,4700.0
2005-09-28 11:10:00,22.97,22.99,22.97,22.97,4900.0,11.3218,11.3317,11.3218,11.3218,4900.0
2005-09-28 11:15:00,22.98,22.98,22.97,22.97,2100.0,11.3268,11.3268,11.3218,11.3218,2100.0
2005-09-28 11:20:00,22.98,22.98,22.97,22.98,1200.0,11.3268,11.3268,11.3218,11.3268,1200.0
2005-09-28 11:25:00,22.99,22.99,22.98,22.98,1500.0,11.3317,11.3317,11.3268,11.3268,1500.0
2005-09-28 11:30:00,22.98,22.99,22.96,22.97,3100.0,11.3268,11.3317,11.3169,11.3218,3100.0
2005-09-28 11:35:00,22.96,22.96,22.95,22.95,2300.0,11.3169,11.3169,11.312,11.312,2300.0
2005-09-28 11:40:00,22.94,22.94,22.92,22.92,5100.0,11.3071,11.3071,11.2972,11.2972,5100.0
2005-09-28 11:45:00,22.91,22.91,22.87,22.87,2800.0,11.2923,11.2923,11.2726,11.2726,2800.0
2005-09-28 11:50:00,22.88,22.91,22.88,22.89,10600.0,11.2775,11.2923,11.2775,11.2824,10600.0
2005-09-28 11:55:00,22.89,22.89,22.88,22.88,4200.0,11.2824,11.2824,11.2775,11.2775,4200.0
2005-09-28 12:00:00,22.88,22.89,22.88,22.88,2200.0,11.2775,11.2824,11.2775,11.2775,2200.0
2005-09-28 12:05:00,22.89,22.9,22.85,22.86,3500.0,11.2824,11.2873,11.2627,11.2676,3500.0
2005-09-28 12:10:00,22.86,22.87,22.82,22.83,4900.0,11.2676,11.2726,11.2479,11.2528,4900.0
2005-09-28 12:15:00,22.82,22.84,22.8,22.8,5800.0,11.2479,11.2578,11.2381,11.2381,5800.0
2005-09-28 12:20:00,22.79,22.82,22.79,22.82,2300.0,11.2331,11.2479,11.2331,11.2479,2300.0
2005-09-28 12:25:00,22.82,22.82,22.81,22.81,1600.0,11.2479,11.2479,11.243,11.243,1600.0
2005-09-28 12:30:00,22.81,22.81,22.81,22.81,2300.0,11.243,11.243,11.243,11.243,2300.0
2005-09-28 12:35:00,22.81,22.82,22.8,22.8,3400.0,11.243,11.2479,11.2381,11.2381,3400.0
2005-09-28 12:40:00,22.8,22.82,22.8,22.81,1300.0,11.2381,11.2479,11.2381,11.243,1300.0
2005-09-28 12:45:00,22.81,22.82,22.81,22.81,2100.0,11.243,11.2479,11.243,11.243,2100.0
2005-09-28 12:50:00,22.82,22.82,22.81,22.82,2400.0,11.2479,11.2479,11.243,11.2479,2400.0
2005-09-28 12:55:00,22.82,22.83,22.81,22.82,3400.0,11.2479,11.2528,11.243,11.2479,3400.0
2005-09-28 13:00:00,22.82,22.83,22.82,22.82,5000.0,11.2479,11.2528,11.2479,11.2479,5000.0
2005-09-28 13:05:00,22.83,22.85,22.82,22.83,5200.0,11.2528,11.2627,11.2479,11.2528,5200.0
2005-09-28 13:10:00,22.82,22.84,22.82,22.82,1800.0,11.2479,11.2578,11.2479,11.2479,1800.0
2005-09-28 13:15:00,22.82,22.83,22.82,22.82,2900.0,11.2479,11.2528,11.2479,11.2479,2900.0
2005-09-28 13:20:00,22.83,22.83,22.78,22.78,7200.0,11.2528,11.2528,11.2282,11.2282,7200.0
2005-09-28 13:25:00,22.78,22.8,22.78,22.79,3200.0,11.2282,11.2381,11.2282,11.2331,3200.0
2005-09-28 13:30:00,22.78,22.79,22.75,22.75,4700.0,11.2282,11.2331,11.2134,11.2134,4700.0
2005-09-28 13:35:00,22.75,22.75,22.74,22.74,2700.0,11.2134,11.2134,11.2085,11.2085,2700.0
2005-09-28 13:40:00,22.74,22.75,22.74,22.74,3600.0,11.2085,11.2134,11.2085,11.2085,3600.0
2005-09-28 13:45:00,22.74,22.75,22.73,22.73,3600.0,11.2085,11.2134,11.2035,11.2035,3600.0
2005-09-28 13:50:00,22.73,22.75,22.73,22.75,1900.0,11.2035,11.2134,11.2035,11.2134,1900.0
2005-09-28 13:55:00,22.74,22.75,22.74,22.75,9400.0,11.2085,11.2134,11.2085,11.2134,9400.0
2005-09-28 14:00:00,22.75,22.75,22.75,22.75,4500.0,11.2134,11.2134,11.2134,11.2134,4500.0
2005-09-28 14:05:00,22.75,22.75,22.75,22.75,700.0,11.2134,11.2134,11.2134,11.2134,700.0
2005-09-28 14:10:00,22.74,22.78,22.74,22.77,6700.0,11.2085,11.2282,11.2085,11.2233,6700.0
2005-09-28 14:15:00,22.78,22.78,22.77,22.77,2000.0,11.2282,11.2282,11.2233,11.2233,2000.0
2005-09-28 14:20:00,22.78,22.85,22.77,22.83,6500.0,11.2282,11.2627,11.2233,11.2528,6500.0
2005-09-28 14:25:00,22.84,22.89,22.84,22.88,7200.0,11.2578,11.2824,11.2578,11.2775,7200.0
2005-09-28 14:30:00,22.88,22.92,22.87,22.89,18100.0,11.2775,11.2972,11.2726,11.2824,18100.0
2005-09-28 14:35:00,22.89,22.89,22.87,22.88,5100.0,11.2824,11.2824,11.2726,11.2775,5100.0
2005-09-28 14:40:00,22.87,22.91,22.87,22.89,5600.0,11.2726,11.2923,11.2726,11.2824,5600.0
2005-09-28 14:45:00,22.89,22.9,22.88,22.88,2200.0,11.2824,11.2873,11.2775,11.2775,2200.0
2005-09-28 14:50:00,22.89,22.89,22.87,22.87,5300.0,11.2824,11.2824,11.2726,11.2726,5300.0
2005-09-28 14:55:00,22.87,22.88,22.87,22.88,2500.0,11.2726,11.2775,11.2726,11.2775,2500.0
2005-09-28 15:00:00,22.88,22.88,22.86,22.86,4000.0,11.2775,11.2775,11.2676,11.2676,4000.0
2005-09-28 15:05:00,22.86,22.86,22.84,22.85,3900.0,11.2676,11.2676,11.2578,11.2627,3900.0
2005-09-28 15:10:00,22.85,22.86,22.84,22.84,5200.0,11.2627,11.2676,11.2578,11.2578,5200.0
2005-09-28 15:15:00,22.85,22.87,22.84,22.84,4300.0,11.2627,11.2726,11.2578,11.2578,4300.0
2005-09-28 15:20:00,22.83,22.84,22.81,22.81,6800.0,11.2528,11.2578,11.243,11.243,6800.0
2005-09-28 15:25:00,22.8,22.81,22.8,22.81,2300.0,11.2381,11.243,11.2381,11.243,2300.0
2005-09-28 15:30:00,22.81,22.84,22.81,22.82,5100.0,11.243,11.2578,11.243,11.2479,5100.0
2005-09-28 15:35:00,22.83,22.83,22.82,22.82,5100.0,11.2528,11.2528,11.2479,11.2479,5100.0
2005-09-28 15:40:00,22.81,22.81,22.77,22.79,10500.0,11.243,11.243,11.2233,11.2331,10500.0
2005-09-28 15:45:00,22.79,22.79,22.78,22.79,5300.0,11.2331,11.2331,11.2282,11.2331,5300.0
2005-09-28 15:50:00,22.79,22.8,22.78,22.79,6400.0,11.2331,11.2381,11.2282,11.2331,6400.0
2005-09-28 15:55:00,22.79,22.81,22.77,22.78,15600.0,11.2331,11.243,11.2233,11.2282,15600.0
2005-09-29 09:30:00,22.73,22.81,22.71,22.72,9100.0,11.2035,11.243,11.1937,11.1986,9100.0
2005-09-29 09:35:00,22.72,22.75,22.7,22.74,3300.0,11.1986,11.2134,11.1888,11.2085,3300.0
2005-09-29 09:40:00,22.72,22.75,22.71,22.72,4500.0,11.1986,11.2134,11.1937,11.1986,4500.0
2005-09-29 09:45:00,22.71,22.74,22.71,22.71,7600.0,11.1937,11.2085,11.1937,11.1937,7600.0
2005-09-29 09:50:00,22.74,22.74,22.72,22.72,1100.0,11.2085,11.2085,11.1986,11.1986,1100.0
2005-09-29 09:55:00,22.73,22.74,22.72,22.73,3700.0,11.2035,11.2085,11.1986,11.2035,3700.0
2005-09-29 10:00:00,22.73,22.73,22.71,22.72,1900.0,11.2035,11.2035,11.1937,11.1986,1900.0
2005-09-29 10:05:00,22.71,22.73,22.71,22.73,4600.0,11.1937,11.2035,11.1937,11.2035,4600.0
2005-09-29 10:10:00,22.73,22.74,22.72,22.74,3600.0,11.2035,11.2085,11.1986,11.2085,3600.0
2005-09-29 10:15:00,22.72,22.72,22.71,22.72,900.0,11.1986,11.1986,11.1937,11.1986,900.0
2005-09-29 10:20:00,22.72,22.73,22.71,22.73,800.0,11.1986,11.2035,11.1937,11.2035,800.0
2005-09-29 10:25:00,22.73,22.8,22.73,22.77,2900.0,11.2035,11.2381,11.2035,11.2233,2900.0
2005-09-29 10:30:00,22.75,22.75,22.72,22.75,3200.0,11.2134,11.2134,11.1986,11.2134,3200.0
2005-09-29 10:35:00,22.76,22.76,22.73,22.73,7400.0,11.2183,11.2183,11.2035,11.2035,7400.0
2005-09-29 10:40:00,22.75,22.75,22.73,22.73,2300.0,11.2134,11.2134,11.2035,11.2035,2300.0
2005-09-29 10:45:00,22.73,22.74,22.69,22.69,6700.0,11.2035,11.2085,11.1838,11.1838,6700.0
2005-09-29 10:50:00,22.68,22.69,22.65,22.67,15700.0,11.1789,11.1838,11.1641,11.174,15700.0
2005-09-29 10:55:00,22.67,22.67,22.61,22.64,3700.0,11.174,11.174,11.1444,11.1592,3700.0
2005-09-29 11:00:00,22.62,22.63,22.59,22.61,4300.0,11.1493,11.1543,11.1345,11.1444,4300.0
2005-09-29 11:05:00,22.61,22.61,22.56,22.58,6400.0,11.1444,11.1444,11.1198,11.1296,6400.0
2005-09-29 11:10:00,22.57,22.59,22.56,22.59,3200.0,11.1247,11.1345,11.1198,11.1345,3200.0
2005-09-29 11:15:00,22.59,22.61,22.57,22.59,8000.0,11.1345,11.1444,11.1247,11.1345,8000.0
2005-09-29 11:20:00,22.58,22.63,22.58,22.63,11600.0,11.1296,11.1543,11.1296,11.1543,11600.0
2005-09-29 11:25:00,22.63,22.63,22.61,22.61,2700.0,11.1543,11.1543,11.1444,11.1444,2700.0
2005-09-29 11:30:00,22.6,22.62,22.59,22.6,5200.0,11.1395,11.1493,11.1345,11.1395,5200.0
2005-09-29 11:35:00,22.59,22.61,22.59,22.61,1800.0,11.1345,11.1444,11.1345,11.1444,1800.0
2005-09-29 11:40:00,22.61,22.64,22.61,22.63,5500.0,11.1444,11.1592,11.1444,11.1543,5500.0
2005-09-29 11:45:00,22.63,22.66,22.63,22.65,3300.0,11.1543,11.169,11.1543,11.1641,3300.0
2005-09-29 11:50:00,22.66,22.8,22.66,22.77,16400.0,11.169,11.2381,11.169,11.2233,16400.0
2005-09-29 11:55:00,22.76,22.78,22.73,22.75,5500.0,11.2183,11.2282,11.2035,11.2134,5500.0
2005-09-29 12:00:00,22.76,22.79,22.73,22.78,7900.0,11.2183,11.2331,11.2035,11.2282,7900.0
2005-09-29 12:05:00,22.76,22.76,22.73,22.73,4900.0,11.2183,11.2183,11.2035,11.2035,4900.0
2005-09-29 12:10:00,22.74,22.76,22.74,22.75,2500.0,11.2085,11.2183,11.2085,11.2134,2500.0
2005-09-29 12:15:00,22.76,22.77,22.76,22.77,500.0,11.2183,11.2233,11.2183,11.2233,500.0
2005-09-29 12:20:00,22.77,22.77,22.72,22.72,3500.0,11.2233,11.2233,11.1986,11.1986,3500.0
2005-09-29 12:25:00,22.73,22.76,22.73,22.76,4000.0,11.2035,11.2183,11.2035,11.2183,4000.0
2005-09-29 12:30:00,22.75,22.75,22.72,22.72,2600.0,11.2134,11.2134,11.1986,11.1986,2600.0
2005-09-29 12:35:00,22.72,22.74,22.71,22.74,1700.0,11.1986,11.2085,11.1937,11.2085,1700.0
2005-09-29 12:40:00,22.74,22.75,22.72,22.74,1200.0,11.2085,11.2134,11.1986,11.2085,1200.0
2005-09-29 12:45:00,22.74,22.74,22.73,22.73,1100.0,11.2085,11.2085,11.2035,11.2035,1100.0
2005-09-29 12:50:00,22.73,22.74,22.73,22.73,2700.0,11.2035,11.2085,11.2035,11.2035,2700.0
2005-09-29 12:55:00,22.73,22.74,22.73,22.74,2300.0,11.2035,11.2085,11.2035,11.2085,2300.0
2005-09-29 13:00:00,22.73,22.79,22.73,22.77,6600.0,11.2035,11.2331,11.2035,11.2233,6600.0
2005-09-29 13:05:00,22.77,22.78,22.76,22.76,3500.0,11.2233,11.2282,11.2183,11.2183,3500.0
2005-09-29 13:10:00,22.78,22.81,22.77,22.81,5000.0,11.2282,11.243,11.2233,11.243,5000.0
2005-09-29 13:15:00,22.81,22.84,22.8,22.83,7500.0,11.243,11.2578,11.2381,11.2528,7500.0
2005-09-29 13:20:00,22.83,22.85,22.82,22.84,4900.0,11.2528,11.2627,11.2479,11.2578,4900.0
2005-09-29 13:25:00,22.84,22.85,22.83,22.85,4600.0,11.2578,11.2627,11.2528,11.2627,4600.0
2005-09-29 13:30:00,22.85,22.89,22.85,22.89,6300.0,11.2627,11.2824,11.2627,11.2824,6300.0
2005-09-29 13:35:00,22.88,22.88,22.86,22.87,2500.0,11.2775,11.2775,11.2676,11.2726,2500.0
2005-09-29 13:40:00,22.87,22.9,22.87,22.9,1400.0,11.2726,11.2873,11.2726,11.2873,1400.0
2005-09-29 13:45:00,22.89,22.92,22.87,22.92,9400.0,11.2824,11.2972,11.2726,11.2972,9400.0
2005-09-29 13:50:00,22.92,22.92,22.89,22.92,4000.0,11.2972,11.2972,11.2824,11.2972,4000.0
2005-09-29 13:55:00,22.92,22.93,22.89,22.93,2600.0,11.2972,11.3021,11.2824,11.3021,2600.0
2005-09-29 14:00:00,22.9,23.05,22.9,22.96,6600.0,11.2873,11.3613,11.2873,11.3169,6600.0
2005-09-29 14:05:00,22.96,23.0,22.96,22.97,7000.0,11.3169,11.3366,11.3169,11.3218,7000.0
2005-09-29 14:10:00,22.98,22.98,22.95,22.96,5000.0,11.3268,11.3268,11.312,11.3169,5000.0
2005-09-29 14:15:00,22.96,22.99,22.94,22.99,16500.0,11.3169,11.3317,11.3071,11.3317,16500.0
2005-09-29 14:20:00,22.99,22.99,22.98,22.99,6700.0,11.3317,11.3317,11.3268,11.3317,6700.0
2005-09-29 14:25:00,23.0,23.02,22.98,23.01,13800.0,11.3366,11.3465,11.3268,11.3416,13800.0
2005-09-29 14:30:00,23.01,23.01,22.97,22.99,15700.0,11.3416,11.3416,11.3218,11.3317,15700.0
2005-09-29 14:35:00,23.0,23.01,22.99,23.0,6500.0,11.3366,11.3416,11.3317,11.3366,6500.0
2005-09-29 14:40:00,23.0,23.05,23.0,23.0,8700.0,11.3366,11.3613,11.3366,11.3366,8700.0
2005-09-29 14:45:00,23.0,23.0,23.0,23.0,5400.0,11.3366,11.3366,11.3366,11.3366,5400.0
2005-09-29 14:50:00,23.0,23.03,23.0,23.01,4600.0,11.3366,11.3514,11.3366,11.3416,4600.0
2005-09-29 14:55:00,23.01,23.02,23.01,23.02,6600.0,11.3416,11.3465,11.3416,11.3465,6600.0
2005-09-29 15:00:00,23.02,23.02,23.0,23.01,10500.0,11.3465,11.3465,11.3366,11.3416,10500.0
2005-09-29 15:05:00,23.0,23.04,23.0,23.04,8500.0,11.3366,11.3563,11.3366,11.3563,8500.0
2005-09-29 15:10:00,23.03,23.04,23.02,23.04,5200.0,11.3514,11.3563,11.3465,11.3563,5200.0
2005-09-29 15:15:00,23.04,23.07,23.03,23.06,15100.0,11.3563,11.3711,11.3514,11.3662,15100.0
2005-09-29 15:20:00,23.06,23.09,23.05,23.08,7300.0,11.3662,11.381,11.3613,11.3761,7300.0
2005-09-29 15:25:00,23.08,23.12,23.07,23.09,10300.0,11.3761,11.3958,11.3711,11.381,10300.0
2005-09-29 15:30:00,23.09,23.1,23.04,23.05,16100.0,11.381,11.3859,11.3563,11.3613,16100.0
2005-09-29 15:35:00,23.04,23.05,23.03,23.04,9400.0,11.3563,11.3613,11.3514,11.3563,9400.0
2005-09-29 15:40:00,23.04,23.06,23.02,23.06,12700.0,11.3563,11.3662,11.3465,11.3662,12700.0
2005-09-29 15:45:00,23.06,23.09,23.06,23.07,10000.0,11.3662,11.381,11.3662,11.3711,10000.0
2005-09-29 15:50:00,23.07,23.1,23.06,23.07,13300.0,11.3711,11.3859,11.3662,11.3711,13300.0
2005-09-29 15:55:00,23.07,23.13,23.06,23.11,19700.0,11.3711,11.4007,11.3662,11.3908,19700.0
2005-09-30 09:30:00,22.44,22.94,22.32,22.79,94100.0,11.0606,11.3071,11.0015,11.2331,94100.0
2005-09-30 09:35:00,22.78,22.79,22.39,22.68,45700.0,11.2282,11.2331,11.036,11.1789,45700.0
2005-09-30 09:40:00,22.68,22.68,22.61,22.63,35500.0,11.1789,11.1789,11.1444,11.1543,35500.0
2005-09-30 09:45:00,22.62,22.62,22.55,22.58,13900.0,11.1493,11.1493,11.1148,11.1296,13900.0
2005-09-30 09:50:00,22.58,22.58,22.53,22.53,10800.0,11.1296,11.1296,11.105,11.105,10800.0
2005-09-30 09:55:00,22.54,22.65,22.52,22.65,30500.0,11.1099,11.1641,11.1,11.1641,30500.0
2005-09-30 10:00:00,22.65,22.66,22.62,22.63,19100.0,11.1641,11.169,11.1493,11.1543,19100.0
2005-09-30 10:05:00,22.63,22.7,22.6,22.62,35700.0,11.1543,11.1888,11.1395,11.1493,35700.0
2005-09-30 10:10:00,22.62,22.62,22.55,22.57,17000.0,11.1493,11.1493,11.1148,11.1247,17000.0
2005-09-30 10:15:00,22.57,22.57,22.51,22.52,25500.0,11.1247,11.1247,11.0951,11.1,25500.0
2005-09-30 10:20:00,22.52,22.57,22.51,22.56,22500.0,11.1,11.1247,11.0951,11.1198,22500.0
2005-09-30 10:25:00,22.56,22.57,22.55,22.55,22200.0,11.1198,11.1247,11.1148,11.1148,22200.0
2005-09-30 10:30:00,22.55,22.55,22.51,22.52,20000.0,11.1148,11.1148,11.0951,11.1,20000.0
2005-09-30 10:35:00,22.52,22.53,22.44,22.44,24900.0,11.1,11.105,11.0606,11.0606,24900.0
2005-09-30 10:40:00,22.44,22.51,22.44,22.5,22800.0,11.0606,11.0951,11.0606,11.0902,22800.0
2005-09-30 10:45:00,22.5,22.51,22.49,22.5,19800.0,11.0902,11.0951,11.0853,11.0902,19800.0
2005-09-30 10:50:00,22.5,22.52,22.49,22.51,23700.0,11.0902,11.1,11.0853,11.0951,23700.0
2005-09-30 10:55:00,22.51,22.54,22.51,22.53,15400.0,11.0951,11.1099,11.0951,11.105,15400.0
2005-09-30 11:00:00,22.53,22.61,22.53,22.6,46300.0,11.105,11.1444,11.105,11.1395,46300.0
2005-09-30 11:05:00,22.6,22.64,22.6,22.64,27100.0,11.1395,11.1592,11.1395,11.1592,27100.0
2005-09-30 11:10:00,22.63,22.64,22.63,22.63,13900.0,11.1543,11.1592,11.1543,11.1543,13900.0
2005-09-30 11:15:00,22.63,22.63,22.57,22.57,16500.0,11.1543,11.1543,11.1247,11.1247,16500.0
2005-09-30 11:20:00,22.57,22.62,22.56,22.59,35300.0,11.1247,11.1493,11.1198,11.1345,35300.0
2005-09-30 11:25:00,22.6,22.6,22.56,22.56,14500.0,11.1395,11.1395,11.1198,11.1198,14500.0
2005-09-30 11:30:00,22.57,22.6,22.56,22.56,21200.0,11.1247,11.1395,11.1198,11.1198,21200.0
2005-09-30 11:35:00,22.55,22.56,22.51,22.51,18400.0,11.1148,11.1198,11.0951,11.0951,18400.0
2005-09-30 11:40:00,22.52,22.52,22.48,22.48,24600.0,11.1,11.1,11.0803,11.0803,24600.0
2005-09-30 11:45:00,22.48,22.48,22.43,22.43,20700.0,11.0803,11.0803,11.0557,11.0557,20700.0
2005-09-30 11:50:00,22.43,22.44,22.38,22.39,21500.0,11.0557,11.0606,11.031,11.036,21500.0
2005-09-30 11:55:00,22.38,22.39,22.36,22.36,9800.0,11.031,11.036,11.0212,11.0212,9800.0
2005-09-30 12:00:00,22.35,22.36,22.34,22.34,9800.0,11.0162,11.0212,11.0113,11.0113,9800.0
2005-09-30 12:05:00,22.35,22.35,22.31,22.34,17100.0,11.0162,11.0162,10.9965,11.0113,17100.0
2005-09-30 12:10:00,22.33,22.36,22.33,22.34,20900.0,11.0064,11.0212,11.0064,11.0113,20900.0
2005-09-30 12:15:00,22.33,22.35,22.31,22.35,29300.0,11.0064,11.0162,10.9965,11.0162,29300.0
2005-09-30 12:20:00,22.35,22.36,22.34,22.34,10300.0,11.0162,11.0212,11.0113,11.0113,10300.0
2005-09-30 12:25:00,22.35,22.35,22.33,22.33,12300.0,11.0162,11.0162,11.0064,11.0064,12300.0
2005-09-30 12:30:00,22.33,22.33,22.32,22.33,9600.0,11.0064,11.0064,11.0015,11.0064,9600.0
2005-09-30 12:35:00,22.33,22.35,22.33,22.35,12800.0,11.0064,11.0162,11.0064,11.0162,12800.0
2005-09-30 12:40:00,22.35,22.35,22.34,22.35,5000.0,11.0162,11.0162,11.0113,11.0162,5000.0
2005-09-30 12:45:00,22.35,22.36,22.34,22.36,9200.0,11.0162,11.0212,11.0113,11.0212,9200.0
2005-09-30 12:50:00,22.36,22.41,22.35,22.41,9700.0,11.0212,11.0458,11.0162,11.0458,9700.0
2005-09-30 12:55:00,22.4,22.44,22.4,22.43,14200.0,11.0409,11.0606,11.0409,11.0557,14200.0
2005-09-30 13:00:00,22.43,22.44,22.43,22.43,3300.0,11.0557,11.0606,11.0557,11.0557,3300.0
2005-09-30 13:05:00,22.44,22.44,22.43,22.43,1600.0,11.0606,11.0606,11.0557,11.0557,1600.0
2005-09-30 13:10:00,22.43,22.44,22.42,22.42,10400.0,11.0557,11.0606,11.0508,11.0508,10400.0
2005-09-30 13:15:00,22.41,22.42,22.41,22.41,13600.0,11.0458,11.0508,11.0458,11.0458,13600.0
2005-09-30 13:20:00,22.41,22.41,22.38,22.38,10300.0,11.0458,11.0458,11.031,11.031,10300.0
2005-09-30 13:25:00,22.39,22.39,22.38,22.39,7800.0,11.036,11.036,11.031,11.036,7800.0
2005-09-30 13:30:00,22.38,22.41,22.38,22.41,13300.0,11.031,11.0458,11.031,11.0458,13300.0
2005-09-30 13:35:00,22.4,22.41,22.4,22.41,10700.0,11.0409,11.0458,11.0409,11.0458,10700.0
2005-09-30 13:40:00,22.4,22.41,22.4,22.4,8600.0,11.0409,11.0458,11.0409,11.0409,8600.0
2005-09-30 13:45:00,22.41,22.41,22.4,22.4,13600.0,11.0458,11.0458,11.0409,11.0409,13600.0
2005-09-30 13:50:00,22.4,22.4,22.39,22.39,10300.0,11.0409,11.0409,11.036,11.036,10300.0
2005-09-30 13:55:00,22.4,22.42,22.39,22.42,29100.0,11.0409,11.0508,11.036,11.0508,29100.0
2005-09-30 14:00:00,22.42,22.43,22.4,22.42,14300.0,11.0508,11.0557,11.0409,11.0508,14300.0
2005-09-30 14:05:00,22.42,22.45,22.41,22.44,25000.0,11.0508,11.0655,11.0458,11.0606,25000.0
2005-09-30 14:10:00,22.45,22.45,22.44,22.44,8100.0,11.0655,11.0655,11.0606,11.0606,8100.0
2005-09-30 14:15:00,22.44,22.45,22.42,22.42,11700.0,11.0606,11.0655,11.0508,11.0508,11700.0
2005-09-30 14:20:00,22.43,22.44,22.42,22.44,13800.0,11.0557,11.0606,11.0508,11.0606,13800.0
2005-09-30 14:25:00,22.43,22.44,22.43,22.43,19300.0,11.0557,11.0606,11.0557,11.0557,19300.0
2005-09-30 14:30:00,22.43,22.44,22.43,22.44,6300.0,11.0557,11.0606,11.0557,11.0606,6300.0
2005-09-30 14:35:00,22.44,22.44,22.43,22.43,26700.0,11.0606,11.0606,11.0557,11.0557,26700.0
2005-09-30 14:40:00,22.43,22.44,22.42,22.44,21000.0,11.0557,11.0606,11.0508,11.0606,21000.0
2005-09-30 14:45:00,22.43,22.44,22.43,22.43,14300.0,11.0557,11.0606,11.0557,11.0557,14300.0
2005-09-30 14:50:00,22.43,22.44,22.4,22.41,20000.0,11.0557,11.0606,11.0409,11.0458,20000.0
2005-09-30 14:55:00,22.41,22.41,22.4,22.4,14900.0,11.0458,11.0458,11.0409,11.0409,14900.0
2005-09-30 15:00:00,22.41,22.42,22.4,22.42,11700.0,11.0458,11.0508,11.0409,11.0508,11700.0
2005-09-30 15:05:00,22.42,22.44,22.41,22.43,12000.0,11.0508,11.0606,11.0458,11.0557,12000.0
2005-09-30 15:10:00,22.44,22.44,22.43,22.44,13400.0,11.0606,11.0606,11.0557,11.0606,13400.0
2005-09-30 15:15:00,22.44,22.44,22.43,22.43,12600.0,11.0606,11.0606,11.0557,11.0557,12600.0
2005-09-30 15:20:00,22.43,22.44,22.43,22.43,15100.0,11.0557,11.0606,11.0557,11.0557,15100.0
2005-09-30 15:25:00,22.44,22.44,22.43,22.44,9600.0,11.0606,11.0606,11.0557,11.0606,9600.0
2005-09-30 15:30:00,22.44,22.44,22.41,22.43,44400.0,11.0606,11.0606,11.0458,11.0557,44400.0
2005-09-30 15:35:00,22.43,22.44,22.43,22.43,19700.0,11.0557,11.0606,11.0557,11.0557,19700.0
2005-09-30 15:40:00,22.44,22.44,22.43,22.43,16500.0,11.0606,11.0606,11.0557,11.0557,16500.0
2005-09-30 15:45:00,22.43,22.49,22.43,22.46,57200.0,11.0557,11.0853,11.0557,11.0705,57200.0
2005-09-30 15:50:00,22.45,22.47,22.45,22.47,34300.0,11.0655,11.0754,11.0655,11.0754,34300.0
2005-09-30 15:55:00,22.46,22.51,22.46,22.51,36900.0,11.0705,11.0951,11.0705,11.0951,36900.0
2005-10-03 09:30:00,22.55,22.55,22.45,22.46,53700.0,11.1148,11.1148,11.0655,11.0705,53700.0
2005-10-03 09:35:00,22.44,22.47,22.37,22.47,11500.0,11.0606,11.0754,11.0261,11.0754,11500.0
2005-10-03 09:40:00,22.47,22.58,22.46,22.55,16300.0,11.0754,11.1296,11.0705,11.1148,16300.0
2005-10-03 09:45:00,22.57,22.57,22.48,22.53,15300.0,11.1247,11.1247,11.0803,11.105,15300.0
2005-10-03 09:50:00,22.53,22.53,22.48,22.48,8900.0,11.105,11.105,11.0803,11.0803,8900.0
2005-10-03 09:55:00,22.49,22.49,22.47,22.47,6300.0,11.0853,11.0853,11.0754,11.0754,6300.0
2005-10-03 10:00:00,22.46,22.49,22.39,22.39,32700.0,11.0705,11.0853,11.036,11.036,32700.0
2005-10-03 10:05:00,22.39,22.39,22.29,22.3,17900.0,11.036,11.036,10.9867,10.9916,17900.0
2005-10-03 10:10:00,22.3,22.31,22.23,22.24,32800.0,10.9916,10.9965,10.9571,10.962,32800.0
2005-10-03 10:15:00,22.25,22.25,21.21,22.21,42700.0,10.967,10.967,10.4543,10.9472,42700.0
2005-10-03 10:20:00,22.21,22.27,22.2,22.27,52000.0,10.9472,10.9768,10.9423,10.9768,52000.0
2005-10-03 10:25:00,22.27,22.28,22.23,22.25,51300.0,10.9768,10.9817,10.9571,10.967,51300.0
2005-10-03 10:30:00,22.25,22.27,22.23,22.26,19500.0,10.967,10.9768,10.9571,10.9719,19500.0
2005-10-03 10:35:00,22.27,22.29,22.26,22.27,15400.0,10.9768,10.9867,10.9719,10.9768,15400.0
2005-10-03 10:40:00,22.27,22.27,22.23,22.25,18000.0,10.9768,10.9768,10.9571,10.967,18000.0
2005-10-03 10:45:00,22.24,22.26,22.24,22.26,21600.0,10.962,10.9719,10.962,10.9719,21600.0
2005-10-03 10:50:00,22.25,22.27,22.24,22.26,29500.0,10.967,10.9768,10.962,10.9719,29500.0
2005-10-03 10:55:00,22.25,22.25,22.23,22.23,20200.0,10.967,10.967,10.9571,10.9571,20200.0
2005-10-03 11:00:00,22.23,22.32,22.23,22.3,62200.0,10.9571,11.0015,10.9571,10.9916,62200.0
2005-10-03 11:05:00,22.3,22.31,22.29,22.31,15200.0,10.9916,10.9965,10.9867,10.9965,15200.0
2005-10-03 11:10:00,22.31,22.34,22.27,22.3,64900.0,10.9965,11.0113,10.9768,10.9916,64900.0
2005-10-03 11:15:00,22.3,22.43,22.29,22.42,35800.0,10.9916,11.0557,10.9867,11.0508,35800.0
2005-10-03 11:20:00,22.41,22.49,22.41,22.48,29500.0,11.0458,11.0853,11.0458,11.0803,29500.0
2005-10-03 11:25:00,22.48,22.5,22.47,22.5,14600.0,11.0803,11.0902,11.0754,11.0902,14600.0
2005-10-03 11:30:00,22.49,22.5,22.47,22.5,49300.0,11.0853,11.0902,11.0754,11.0902,49300.0
2005-10-03 11:35:00,22.49,22.5,22.49,22.49,5100.0,11.0853,11.0902,11.0853,11.0853,5100.0
2005-10-03 11:40:00,22.49,22.5,22.47,22.48,24600.0,11.0853,11.0902,11.0754,11.0803,24600.0
2005-10-03 11:45:00,22.47,22.48,22.46,22.46,20000.0,11.0754,11.0803,11.0705,11.0705,20000.0
2005-10-03 11:50:00,22.47,22.5,22.47,22.47,27000.0,11.0754,11.0902,11.0754,11.0754,27000.0
2005-10-03 11:55:00,22.47,22.47,22.46,22.47,5800.0,11.0754,11.0754,11.0705,11.0754,5800.0
2005-10-03 12:00:00,22.46,22.51,22.45,22.49,65300.0,11.0705,11.0951,11.0655,11.0853,65300.0
2005-10-03 12:05:00,22.49,22.49,22.48,22.49,1200.0,11.0853,11.0853,11.0803,11.0853,1200.0
2005-10-03 12:10:00,22.49,22.5,22.48,22.5,45500.0,11.0853,11.0902,11.0803,11.0902,45500.0
2005-10-03 12:15:00,22.49,22.5,22.47,22.47,5800.0,11.0853,11.0902,11.0754,11.0754,5800.0
2005-10-03 12:20:00,22.47,22.53,22.44,22.52,63200.0,11.0754,11.105,11.0606,11.1,63200.0
2005-10-03 12:25:00,22.52,22.55,22.5,22.54,29200.0,11.1,11.1148,11.0902,11.1099,29200.0
2005-10-03 12:30:00,22.55,22.56,22.51,22.51,18000.0,11.1148,11.1198,11.0951,11.0951,18000.0
2005-10-03 12:35:00,22.51,22.52,22.47,22.48,33700.0,11.0951,11.1,11.0754,11.0803,33700.0
2005-10-03 12:40:00,22.48,22.49,22.47,22.49,3100.0,11.0803,11.0853,11.0754,11.0853,3100.0
2005-10-03 12:45:00,22.49,22.5,22.48,22.5,2200.0,11.0853,11.0902,11.0803,11.0902,2200.0
2005-10-03 12:50:00,22.5,22.5,22.49,22.5,7700.0,11.0902,11.0902,11.0853,11.0902,7700.0
2005-10-03 12:55:00,22.49,22.5,22.48,22.49,6100.0,11.0853,11.0902,11.0803,11.0853,6100.0
2005-10-03 13:00:00,22.49,22.5,22.49,22.5,1400.0,11.0853,11.0902,11.0853,11.0902,1400.0
2005-10-03 13:05:00,22.5,22.51,22.5,22.5,24200.0,11.0902,11.0951,11.0902,11.0902,24200.0
2005-10-03 13:10:00,22.5,22.5,22.49,22.49,5800.0,11.0902,11.0902,11.0853,11.0853,5800.0
2005-10-03 13:15:00,22.49,22.5,22.49,22.5,25800.0,11.0853,11.0902,11.0853,11.0902,25800.0
2005-10-03 13:20:00,22.5,22.51,22.5,22.5,19400.0,11.0902,11.0951,11.0902,11.0902,19400.0
2005-10-03 13:25:00,22.5,22.5,22.48,22.49,15800.0,11.0902,11.0902,11.0803,11.0853,15800.0
2005-10-03 13:30:00,22.48,22.51,22.48,22.5,10300.0,11.0803,11.0951,11.0803,11.0902,10300.0
2005-10-03 13:35:00,22.5,22.51,22.49,22.5,7900.0,11.0902,11.0951,11.0853,11.0902,7900.0
2005-10-03 13:40:00,22.5,22.51,22.5,22.51,7200.0,11.0902,11.0951,11.0902,11.0951,7200.0
2005-10-03 13:45:00,22.51,22.51,22.48,22.49,34000.0,11.0951,11.0951,11.0803,11.0853,34000.0
2005-10-03 13:50:00,22.5,22.51,22.5,22.5,10700.0,11.0902,11.0951,11.0902,11.0902,10700.0
2005-10-03 13:55:00,22.5,22.52,22.49,22.49,40100.0,11.0902,11.1,11.0853,11.0853,40100.0
2005-10-03 14:00:00,22.5,22.51,22.49,22.5,8600.0,11.0902,11.0951,11.0853,11.0902,8600.0
2005-10-03 14:05:00,22.5,22.52,22.5,22.52,4500.0,11.0902,11.1,11.0902,11.1,4500.0
2005-10-03 14:10:00,22.51,22.55,22.47,22.49,52200.0,11.0951,11.1148,11.0754,11.0853,52200.0
2005-10-03 14:15:00,22.48,22.49,22.4,22.4,37200.0,11.0803,11.0853,11.0409,11.0409,37200.0
2005-10-03 14:20:00,22.41,22.43,22.37,22.4,19100.0,11.0458,11.0557,11.0261,11.0409,19100.0
2005-10-03 14:25:00,22.4,22.41,22.38,22.41,21600.0,11.0409,11.0458,11.031,11.0458,21600.0
2005-10-03 14:30:00,22.41,22.43,22.4,22.43,8900.0,11.0458,11.0557,11.0409,11.0557,8900.0
2005-10-03 14:35:00,22.43,22.44,22.42,22.44,18500.0,11.0557,11.0606,11.0508,11.0606,18500.0
2005-10-03 14:40:00,22.44,22.44,22.43,22.43,20000.0,11.0606,11.0606,11.0557,11.0557,20000.0
2005-10-03 14:45:00,22.44,22.45,22.42,22.45,34900.0,11.0606,11.0655,11.0508,11.0655,34900.0
2005-10-03 14:50:00,22.44,22.46,22.44,22.45,13700.0,11.0606,11.0705,11.0606,11.0655,13700.0
2005-10-03 14:55:00,22.45,22.45,22.43,22.44,13900.0,11.0655,11.0655,11.0557,11.0606,13900.0
2005-10-03 15:00:00,22.44,22.45,22.43,22.44,9900.0,11.0606,11.0655,11.0557,11.0606,9900.0
2005-10-03 15:05:00,22.44,22.46,22.43,22.45,25200.0,11.0606,11.0705,11.0557,11.0655,25200.0
2005-10-03 15:10:00,22.45,22.45,22.44,22.44,9100.0,11.0655,11.0655,11.0606,11.0606,9100.0
2005-10-03 15:15:00,22.44,22.45,22.41,22.43,21900.0,11.0606,11.0655,11.0458,11.0557,21900.0
2005-10-03 15:20:00,22.44,22.44,22.43,22.43,9000.0,11.0606,11.0606,11.0557,11.0557,9000.0
2005-10-03 15:25:00,22.43,22.46,22.42,22.45,15800.0,11.0557,11.0705,11.0508,11.0655,15800.0
2005-10-03 15:30:00,22.44,22.46,22.44,22.44,15400.0,11.0606,11.0705,11.0606,11.0606,15400.0
2005-10-03 15:35:00,22.44,22.48,22.44,22.44,58400.0,11.0606,11.0803,11.0606,11.0606,58400.0
2005-10-03 15:40:00,22.45,22.45,22.44,22.44,18500.0,11.0655,11.0655,11.0606,11.0606,18500.0
2005-10-03 15:45:00,22.45,22.45,22.4,22.41,42100.0,11.0655,11.0655,11.0409,11.0458,42100.0
2005-10-03 15:50:00,22.41,22.5,22.41,22.49,23300.0,11.0458,11.0902,11.0458,11.0853,23300.0
2005-10-03 15:55:00,22.5,22.5,22.46,22.5,42800.0,11.0902,11.0902,11.0705,11.0902,42800.0
2005-10-04 09:30:00,22.53,22.68,22.45,22.55,27300.0,11.105,11.1789,11.0655,11.1148,27300.0
2005-10-04 09:35:00,22.54,22.54,22.43,22.43,8600.0,11.1099,11.1099,11.0557,11.0557,8600.0
2005-10-04 09:40:00,22.43,22.44,22.41,22.43,7600.0,11.0557,11.0606,11.0458,11.0557,7600.0
2005-10-04 09:45:00,22.43,22.48,22.41,22.48,11200.0,11.0557,11.0803,11.0458,11.0803,11200.0
2005-10-04 09:50:00,22.46,22.5,22.44,22.46,4900.0,11.0705,11.0902,11.0606,11.0705,4900.0
2005-10-04 09:55:00,22.46,22.46,22.41,22.41,28900.0,11.0705,11.0705,11.0458,11.0458,28900.0
2005-10-04 10:00:00,22.41,22.45,22.4,22.42,11700.0,11.0458,11.0655,11.0409,11.0508,11700.0
2005-10-04 10:05:00,22.43,22.44,22.42,22.43,8000.0,11.0557,11.0606,11.0508,11.0557,8000.0
2005-10-04 10:10:00,22.43,22.46,22.42,22.46,10900.0,11.0557,11.0705,11.0508,11.0705,10900.0
2005-10-04 10:15:00,22.46,22.47,22.43,22.44,20500.0,11.0705,11.0754,11.0557,11.0606,20500.0
2005-10-04 10:20:00,22.44,22.45,22.39,22.4,28400.0,11.0606,11.0655,11.036,11.0409,28400.0
2005-10-04 10:25:00,22.4,22.41,22.39,22.4,14600.0,11.0409,11.0458,11.036,11.0409,14600.0
2005-10-04 10:30:00,22.4,22.41,22.33,22.35,20000.0,11.0409,11.0458,11.0064,11.0162,20000.0
2005-10-04 10:35:00,22.35,22.38,22.35,22.38,7300.0,11.0162,11.031,11.0162,11.031,7300.0
2005-10-04 10:40:00,22.36,22.36,22.31,22.33,38900.0,11.0212,11.0212,10.9965,11.0064,38900.0
2005-10-04 10:45:00,22.33,22.35,22.31,22.34,12900.0,11.0064,11.0162,10.9965,11.0113,12900.0
2005-10-04 10:50:00,22.33,22.33,22.27,22.32,13400.0,11.0064,11.0064,10.9768,11.0015,13400.0
2005-10-04 10:55:00,22.32,22.33,22.3,22.3,10600.0,11.0015,11.0064,10.9916,10.9916,10600.0
2005-10-04 11:00:00,22.31,22.33,22.3,22.32,6000.0,10.9965,11.0064,10.9916,11.0015,6000.0
2005-10-04 11:05:00,22.31,22.31,22.26,22.3,45900.0,10.9965,10.9965,10.9719,10.9916,45900.0
2005-10-04 11:10:00,22.29,22.3,22.27,22.28,9200.0,10.9867,10.9916,10.9768,10.9817,9200.0
2005-10-04 11:15:00,22.27,22.28,22.25,22.26,7300.0,10.9768,10.9817,10.967,10.9719,7300.0
2005-10-04 11:20:00,22.25,22.27,22.24,22.24,36900.0,10.967,10.9768,10.962,10.962,36900.0
2005-10-04 11:25:00,22.24,22.29,22.24,22.28,9800.0,10.962,10.9867,10.962,10.9817,9800.0
2005-10-04 11:30:00,22.27,22.27,22.24,22.26,5300.0,10.9768,10.9768,10.962,10.9719,5300.0
2005-10-04 11:35:00,22.26,22.29,22.25,22.29,4300.0,10.9719,10.9867,10.967,10.9867,4300.0
2005-10-04 11:40:00,22.28,22.28,22.27,22.27,2500.0,10.9817,10.9817,10.9768,10.9768,2500.0
2005-10-04 11:45:00,22.27,22.28,22.25,22.25,4200.0,10.9768,10.9817,10.967,10.967,4200.0
2005-10-04 11:50:00,22.26,22.26,22.24,22.25,1400.0,10.9719,10.9719,10.962,10.967,1400.0
2005-10-04 11:55:00,22.24,22.27,22.24,22.27,8700.0,10.962,10.9768,10.962,10.9768,8700.0
2005-10-04 12:00:00,22.26,22.27,22.25,22.26,3400.0,10.9719,10.9768,10.967,10.9719,3400.0
2005-10-04 12:05:00,22.25,22.27,22.25,22.26,4400.0,10.967,10.9768,10.967,10.9719,4400.0
2005-10-04 12:10:00,22.26,22.26,22.23,22.25,2800.0,10.9719,10.9719,10.9571,10.967,2800.0
2005-10-04 12:15:00,22.24,22.24,22.24,22.24,1800.0,10.962,10.962,10.962,10.962,1800.0
2005-10-04 12:20:00,22.24,22.24,22.21,22.21,4500.0,10.962,10.962,10.9472,10.9472,4500.0
2005-10-04 12:25:00,22.21,22.24,22.19,22.19,13400.0,10.9472,10.962,10.9374,10.9374,13400.0
2005-10-04 12:30:00,22.19,22.2,22.18,22.19,16200.0,10.9374,10.9423,10.9325,10.9374,16200.0
2005-10-04 12:35:00,22.18,22.19,22.18,22.18,4800.0,10.9325,10.9374,10.9325,10.9325,4800.0
2005-10-04 12:40:00,22.18,22.19,22.15,22.16,6000.0,10.9325,10.9374,10.9177,10.9226,6000.0
2005-10-04 12:45:00,22.16,22.19,22.15,22.19,4000.0,10.9226,10.9374,10.9177,10.9374,4000.0
2005-10-04 12:50:00,22.19,22.24,22.19,22.24,7200.0,10.9374,10.962,10.9374,10.962,7200.0
2005-10-04 12:55:00,22.23,22.24,22.23,22.24,2900.0,10.9571,10.962,10.9571,10.962,2900.0
2005-10-04 13:00:00,22.24,22.25,22.23,22.24,5200.0,10.962,10.967,10.9571,10.962,5200.0
2005-10-04 13:05:00,22.25,22.26,22.25,22.26,8600.0,10.967,10.9719,10.967,10.9719,8600.0
2005-10-04 13:10:00,22.26,22.27,22.24,22.24,5900.0,10.9719,10.9768,10.962,10.962,5900.0
2005-10-04 13:15:00,22.25,22.27,22.24,22.26,7400.0,10.967,10.9768,10.962,10.9719,7400.0
2005-10-04 13:20:00,22.26,22.26,22.24,22.25,31100.0,10.9719,10.9719,10.962,10.967,31100.0
2005-10-04 13:25:00,22.26,22.26,22.24,22.24,7100.0,10.9719,10.9719,10.962,10.962,7100.0
2005-10-04 13:30:00,22.24,22.25,22.23,22.23,3700.0,10.962,10.967,10.9571,10.9571,3700.0
2005-10-04 13:35:00,22.24,22.25,22.23,22.25,7700.0,10.962,10.967,10.9571,10.967,7700.0
2005-10-04 13:40:00,22.24,22.26,22.24,22.26,4300.0,10.962,10.9719,10.962,10.9719,4300.0
2005-10-04 13:45:00,22.25,22.25,22.22,22.23,9400.0,10.967,10.967,10.9522,10.9571,9400.0
2005-10-04 13:50:00,22.23,22.25,22.23,22.25,8900.0,10.9571,10.967,10.9571,10.967,8900.0
2005-10-04 13:55:00,22.25,22.25,22.24,22.25,2200.0,10.967,10.967,10.962,10.967,2200.0
2005-10-04 14:00:00,22.24,22.25,22.23,22.24,9700.0,10.962,10.967,10.9571,10.962,9700.0
2005-10-04 14:05:00,22.24,22.24,22.23,22.24,5800.0,10.962,10.962,10.9571,10.962,5800.0
2005-10-04 14:10:00,22.24,22.25,22.23,22.24,10600.0,10.962,10.967,10.9571,10.962,10600.0
2005-10-04 14:15:00,22.23,22.25,22.23,22.24,5400.0,10.9571,10.967,10.9571,10.962,5400.0
2005-10-04 14:20:00,22.25,22.25,22.24,22.25,2300.0,10.967,10.967,10.962,10.967,2300.0
2005-10-04 14:25:00,22.24,22.25,22.18,22.18,17600.0,10.962,10.967,10.9325,10.9325,17600.0
2005-10-04 14:30:00,22.18,22.25,22.18,22.2,34200.0,10.9325,10.967,10.9325,10.9423,34200.0
2005-10-04 14:35:00,22.2,22.2,22.18,22.19,10900.0,10.9423,10.9423,10.9325,10.9374,10900.0
2005-10-04 14:40:00,22.2,22.2,22.19,22.2,2200.0,10.9423,10.9423,10.9374,10.9423,2200.0
2005-10-04 14:45:00,22.21,22.22,22.21,22.21,2200.0,10.9472,10.9522,10.9472,10.9472,2200.0
2005-10-04 14:50:00,22.21,22.22,22.21,22.21,4800.0,10.9472,10.9522,10.9472,10.9472,4800.0
2005-10-04 14:55:00,22.21,22.22,22.16,22.16,23700.0,10.9472,10.9522,10.9226,10.9226,23700.0
2005-10-04 15:00:00,22.16,22.18,22.16,22.17,11200.0,10.9226,10.9325,10.9226,10.9275,11200.0
2005-10-04 15:05:00,22.18,22.2,22.17,22.2,9400.0,10.9325,10.9423,10.9275,10.9423,9400.0
2005-10-04 15:10:00,22.19,22.2,22.17,22.17,11300.0,10.9374,10.9423,10.9275,10.9275,11300.0
2005-10-04 15:15:00,22.18,22.18,22.13,22.15,35400.0,10.9325,10.9325,10.9078,10.9177,35400.0
2005-10-04 15:20:00,22.16,22.18,22.15,22.17,20600.0,10.9226,10.9325,10.9177,10.9275,20600.0
2005-10-04 15:25:00,22.18,22.2,22.16,22.2,23800.0,10.9325,10.9423,10.9226,10.9423,23800.0
2005-10-04 15:30:00,22.2,22.2,22.19,22.2,9300.0,10.9423,10.9423,10.9374,10.9423,9300.0
2005-10-04 15:35:00,22.19,22.22,22.19,22.22,17200.0,10.9374,10.9522,10.9374,10.9522,17200.0
2005-10-04 15:40:00,22.22,22.22,22.2,22.2,19300.0,10.9522,10.9522,10.9423,10.9423,19300.0
2005-10-04 15:45:00,22.2,22.21,22.16,22.16,25200.0,10.9423,10.9472,10.9226,10.9226,25200.0
2005-10-04 15:50:00,22.17,22.17,22.12,22.12,39800.0,10.9275,10.9275,10.9029,10.9029,39800.0
2005-10-04 15:55:00,22.12,22.13,22.11,22.11,34100.0,10.9029,10.9078,10.898,10.898,34100.0
2005-10-05 09:30:00,22.02,22.19,21.89,21.91,51700.0,10.8536,10.9374,10.7895,10.7994,51700.0
2005-10-05 09:35:00,21.91,21.96,21.91,21.95,10800.0,10.7994,10.824,10.7994,10.8191,10800.0
2005-10-05 09:40:00,21.95,22.01,21.95,21.99,17400.0,10.8191,10.8487,10.8191,10.8388,17400.0
2005-10-05 09:45:00,22.0,22.0,21.97,21.99,10400.0,10.8437,10.8437,10.8289,10.8388,10400.0
2005-10-05 09:50:00,22.0,22.0,21.94,21.96,4100.0,10.8437,10.8437,10.8142,10.824,4100.0
2005-10-05 09:55:00,21.94,21.98,21.94,21.95,5000.0,10.8142,10.8339,10.8142,10.8191,5000.0
2005-10-05 10:00:00,21.95,21.95,21.88,21.88,17600.0,10.8191,10.8191,10.7846,10.7846,17600.0
2005-10-05 10:05:00,21.89,21.9,21.74,21.79,26100.0,10.7895,10.7944,10.7156,10.7402,26100.0
2005-10-05 10:10:00,21.78,21.8,21.77,21.77,14900.0,10.7353,10.7452,10.7304,10.7304,14900.0
2005-10-05 10:15:00,21.78,21.83,21.76,21.83,15300.0,10.7353,10.7599,10.7254,10.7599,15300.0
2005-10-05 10:20:00,21.83,21.87,21.82,21.86,17200.0,10.7599,10.7797,10.755,10.7747,17200.0
2005-10-05 10:25:00,21.86,21.9,21.86,21.89,11400.0,10.7747,10.7944,10.7747,10.7895,11400.0
2005-10-05 10:30:00,21.9,21.9,21.87,21.88,10500.0,10.7944,10.7944,10.7797,10.7846,10500.0
2005-10-05 10:35:00,21.88,21.88,21.83,21.83,26900.0,10.7846,10.7846,10.7599,10.7599,26900.0
2005-10-05 10:40:00,21.83,21.85,21.83,21.85,8500.0,10.7599,10.7698,10.7599,10.7698,8500.0
2005-10-05 10:45:00,21.84,21.85,21.82,21.82,45400.0,10.7649,10.7698,10.755,10.755,45400.0
2005-10-05 10:50:00,21.82,21.82,21.77,21.8,20900.0,10.755,10.755,10.7304,10.7452,20900.0
2005-10-05 10:55:00,21.8,21.81,21.78,21.78,5700.0,10.7452,10.7501,10.7353,10.7353,5700.0
2005-10-05 11:00:00,21.78,21.83,21.78,21.78,30800.0,10.7353,10.7599,10.7353,10.7353,30800.0
2005-10-05 11:05:00,21.79,21.84,21.79,21.82,11900.0,10.7402,10.7649,10.7402,10.755,11900.0
2005-10-05 11:10:00,21.83,21.84,21.79,21.8,53500.0,10.7599,10.7649,10.7402,10.7452,53500.0
2005-10-05 11:15:00,21.8,21.83,21.78,21.79,38200.0,10.7452,10.7599,10.7353,10.7402,38200.0
2005-10-05 11:20:00,21.8,21.84,21.78,21.79,61100.0,10.7452,10.7649,10.7353,10.7402,61100.0
2005-10-05 11:25:00,21.79,21.8,21.7,21.7,12300.0,10.7402,10.7452,10.6959,10.6959,12300.0
2005-10-05 11:30:00,21.7,21.73,21.68,21.72,11200.0,10.6959,10.7107,10.686,10.7057,11200.0
2005-10-05 11:35:00,21.72,21.75,21.7,21.74,28100.0,10.7057,10.7205,10.6959,10.7156,28100.0
2005-10-05 11:40:00,21.74,21.79,21.74,21.77,20700.0,10.7156,10.7402,10.7156,10.7304,20700.0
2005-10-05 11:45:00,21.77,21.77,21.75,21.75,5400.0,10.7304,10.7304,10.7205,10.7205,5400.0
2005-10-05 11:50:00,21.74,21.76,21.72,21.74,11900.0,10.7156,10.7254,10.7057,10.7156,11900.0
2005-10-05 11:55:00,21.75,21.77,21.72,21.77,12900.0,10.7205,10.7304,10.7057,10.7304,12900.0
2005-10-05 12:00:00,21.78,21.78,21.73,21.74,8400.0,10.7353,10.7353,10.7107,10.7156,8400.0
2005-10-05 12:05:00,21.75,21.79,21.75,21.79,8500.0,10.7205,10.7402,10.7205,10.7402,8500.0
2005-10-05 12:10:00,21.79,21.8,21.79,21.79,3400.0,10.7402,10.7452,10.7402,10.7402,3400.0
2005-10-05 12:15:00,21.79,21.81,21.79,21.79,16000.0,10.7402,10.7501,10.7402,10.7402,16000.0
2005-10-05 12:20:00,21.79,21.8,21.78,21.78,9400.0,10.7402,10.7452,10.7353,10.7353,9400.0
2005-10-05 12:25:00,21.78,21.8,21.76,21.78,9800.0,10.7353,10.7452,10.7254,10.7353,9800.0
2005-10-05 12:30:00,21.78,21.83,21.76,21.77,46600.0,10.7353,10.7599,10.7254,10.7304,46600.0
2005-10-05 12:35:00,21.78,21.81,21.78,21.79,40400.0,10.7353,10.7501,10.7353,10.7402,40400.0
2005-10-05 12:40:00,21.79,21.8,21.78,21.78,5200.0,10.7402,10.7452,10.7353,10.7353,5200.0
2005-10-05 12:45:00,21.78,21.79,21.78,21.78,4000.0,10.7353,10.7402,10.7353,10.7353,4000.0
2005-10-05 12:50:00,21.79,21.79,21.75,21.75,5400.0,10.7402,10.7402,10.7205,10.7205,5400.0
2005-10-05 12:55:00,21.76,21.8,21.75,21.8,10100.0,10.7254,10.7452,10.7205,10.7452,10100.0
2005-10-05 13:00:00,21.8,21.86,21.8,21.8,84900.0,10.7452,10.7747,10.7452,10.7452,84900.0
2005-10-05 13:05:00,21.81,21.81,21.79,21.79,10200.0,10.7501,10.7501,10.7402,10.7402,10200.0
2005-10-05 13:10:00,21.79,21.8,21.79,21.79,6100.0,10.7402,10.7452,10.7402,10.7402,6100.0
2005-10-05 13:15:00,21.8,21.81,21.79,21.81,14000.0,10.7452,10.7501,10.7402,10.7501,14000.0
2005-10-05 13:20:00,21.81,21.82,21.8,21.81,66400.0,10.7501,10.755,10.7452,10.7501,66400.0
2005-10-05 13:25:00,21.81,21.82,21.77,21.8,65900.0,10.7501,10.755,10.7304,10.7452,65900.0
2005-10-05 13:30:00,21.78,21.8,21.77,21.78,6200.0,10.7353,10.7452,10.7304,10.7353,6200.0
2005-10-05 13:35:00,21.77,21.79,21.77,21.79,7300.0,10.7304,10.7402,10.7304,10.7402,7300.0
2005-10-05 13:40:00,21.78,21.79,21.78,21.79,3300.0,10.7353,10.7402,10.7353,10.7402,3300.0
2005-10-05 13:45:00,21.79,21.8,21.78,21.8,5000.0,10.7402,10.7452,10.7353,10.7452,5000.0
2005-10-05 13:50:00,21.8,21.8,21.79,21.8,3100.0,10.7452,10.7452,10.7402,10.7452,3100.0
2005-10-05 13:55:00,21.79,21.8,21.79,21.8,2800.0,10.7402,10.7452,10.7402,10.7452,2800.0
2005-10-05 14:00:00,21.8,21.8,21.79,21.79,9000.0,10.7452,10.7452,10.7402,10.7402,9000.0
2005-10-05 14:05:00,21.8,21.8,21.79,21.8,2100.0,10.7452,10.7452,10.7402,10.7452,2100.0
2005-10-05 14:10:00,21.8,21.81,21.79,21.8,26800.0,10.7452,10.7501,10.7402,10.7452,26800.0
2005-10-05 14:15:00,21.8,21.84,21.8,21.8,39700.0,10.7452,10.7649,10.7452,10.7452,39700.0
2005-10-05 14:20:00,21.8,21.85,21.8,21.85,7600.0,10.7452,10.7698,10.7452,10.7698,7600.0
2005-10-05 14:25:00,21.85,21.85,21.81,21.83,11200.0,10.7698,10.7698,10.7501,10.7599,11200.0
2005-10-05 14:30:00,21.83,21.86,21.82,21.83,17800.0,10.7599,10.7747,10.755,10.7599,17800.0
2005-10-05 14:35:00,21.84,21.87,21.82,21.82,12400.0,10.7649,10.7797,10.755,10.755,12400.0
2005-10-05 14:40:00,21.82,21.85,21.82,21.85,4900.0,10.755,10.7698,10.755,10.7698,4900.0
2005-10-05 14:45:00,21.85,21.88,21.82,21.83,11800.0,10.7698,10.7846,10.755,10.7599,11800.0
2005-10-05 14:50:00,21.83,21.89,21.82,21.87,15100.0,10.7599,10.7895,10.755,10.7797,15100.0
2005-10-05 14:55:00,21.86,21.87,21.8,21.81,17500.0,10.7747,10.7797,10.7452,10.7501,17500.0
2005-10-05 15:00:00,21.82,21.83,21.81,21.82,10600.0,10.755,10.7599,10.7501,10.755,10600.0
2005-10-05 15:05:00,21.82,21.85,21.82,21.84,6600.0,10.755,10.7698,10.755,10.7649,6600.0
2005-10-05 15:10:00,21.83,21.85,21.83,21.83,6900.0,10.7599,10.7698,10.7599,10.7599,6900.0
2005-10-05 15:15:00,21.83,21.83,21.8,21.8,6000.0,10.7599,10.7599,10.7452,10.7452,6000.0
2005-10-05 15:20:00,21.81,21.81,21.76,21.76,15800.0,10.7501,10.7501,10.7254,10.7254,15800.0
2005-10-05 15:25:00,21.77,21.79,21.75,21.79,13500.0,10.7304,10.7402,10.7205,10.7402,13500.0
2005-10-05 15:30:00,21.78,21.79,21.76,21.79,8900.0,10.7353,10.7402,10.7254,10.7402,8900.0
2005-10-05 15:35:00,21.8,21.8,21.75,21.75,19700.0,10.7452,10.7452,10.7205,10.7205,19700.0
2005-10-05 15:40:00,21.76,21.79,21.76,21.77,8900.0,10.7254,10.7402,10.7254,10.7304,8900.0
2005-10-05 15:45:00,21.78,21.79,21.7,21.7,35000.0,10.7353,10.7402,10.6959,10.6959,35000.0
2005-10-05 15:50:00,21.7,21.72,21.7,21.71,15500.0,10.6959,10.7057,10.6959,10.7008,15500.0
2005-10-05 15:55:00,21.71,21.73,21.7,21.71,27900.0,10.7008,10.7107,10.6959,10.7008,27900.0
2005-10-06 09:30:00,21.52,21.63,21.25,21.48,111100.0,10.6071,10.6614,10.4741,10.5874,111100.0
2005-10-06 09:35:00,21.45,21.6,21.43,21.6,18900.0,10.5726,10.6466,10.5628,10.6466,18900.0
2005-10-06 09:40:00,21.6,21.75,21.59,21.69,24100.0,10.6466,10.7205,10.6416,10.6909,24100.0
2005-10-06 09:45:00,21.7,21.71,21.62,21.63,11700.0,10.6959,10.7008,10.6564,10.6614,11700.0
2005-10-06 09:50:00,21.63,21.81,21.6,21.79,23900.0,10.6614,10.7501,10.6466,10.7402,23900.0
2005-10-06 09:55:00,21.8,21.8,21.71,21.72,18500.0,10.7452,10.7452,10.7008,10.7057,18500.0
2005-10-06 10:00:00,21.72,21.74,21.69,21.73,7100.0,10.7057,10.7156,10.6909,10.7107,7100.0
2005-10-06 10:05:00,21.74,21.75,21.67,21.67,24000.0,10.7156,10.7205,10.6811,10.6811,24000.0
2005-10-06 10:10:00,21.68,21.72,21.66,21.72,5000.0,10.686,10.7057,10.6761,10.7057,5000.0
2005-10-06 10:15:00,21.72,21.72,21.65,21.66,7900.0,10.7057,10.7057,10.6712,10.6761,7900.0
2005-10-06 10:20:00,21.66,21.69,21.64,21.68,7600.0,10.6761,10.6909,10.6663,10.686,7600.0
2005-10-06 10:25:00,21.68,21.72,21.67,21.69,5400.0,10.686,10.7057,10.6811,10.6909,5400.0
2005-10-06 10:30:00,21.71,21.72,21.68,21.71,9200.0,10.7008,10.7057,10.686,10.7008,9200.0
2005-10-06 10:35:00,21.71,21.74,21.69,21.7,8000.0,10.7008,10.7156,10.6909,10.6959,8000.0
2005-10-06 10:40:00,21.7,21.82,21.69,21.81,13700.0,10.6959,10.755,10.6909,10.7501,13700.0
2005-10-06 10:45:00,21.81,21.81,21.78,21.8,7200.0,10.7501,10.7501,10.7353,10.7452,7200.0
2005-10-06 10:50:00,21.8,21.8,21.78,21.78,1700.0,10.7452,10.7452,10.7353,10.7353,1700.0
2005-10-06 10:55:00,21.78,21.78,21.75,21.75,3000.0,10.7353,10.7353,10.7205,10.7205,3000.0
2005-10-06 11:00:00,21.76,21.77,21.71,21.74,5600.0,10.7254,10.7304,10.7008,10.7156,5600.0
2005-10-06 11:05:00,21.72,21.77,21.72,21.76,3900.0,10.7057,10.7304,10.7057,10.7254,3900.0
2005-10-06 11:10:00,21.76,21.79,21.76,21.79,3600.0,10.7254,10.7402,10.7254,10.7402,3600.0
2005-10-06 11:15:00,21.78,21.79,21.78,21.78,1900.0,10.7353,10.7402,10.7353,10.7353,1900.0
2005-10-06 11:20:00,21.79,21.82,21.78,21.79,9200.0,10.7402,10.755,10.7353,10.7402,9200.0
2005-10-06 11:25:00,21.79,21.79,21.74,21.74,3400.0,10.7402,10.7402,10.7156,10.7156,3400.0
2005-10-06 11:30:00,21.73,21.73,21.71,21.71,72100.0,10.7107,10.7107,10.7008,10.7008,72100.0
2005-10-06 11:35:00,21.72,21.73,21.69,21.69,2900.0,10.7057,10.7107,10.6909,10.6909,2900.0
2005-10-06 11:40:00,21.7,21.7,21.66,21.66,2800.0,10.6959,10.6959,10.6761,10.6761,2800.0
2005-10-06 11:45:00,21.66,21.68,21.66,21.68,3700.0,10.6761,10.686,10.6761,10.686,3700.0
2005-10-06 11:50:00,21.67,21.67,21.66,21.66,1600.0,10.6811,10.6811,10.6761,10.6761,1600.0
2005-10-06 11:55:00,21.67,21.68,21.65,21.65,6100.0,10.6811,10.686,10.6712,10.6712,6100.0
2005-10-06 12:00:00,21.65,21.71,21.64,21.7,11300.0,10.6712,10.7008,10.6663,10.6959,11300.0
2005-10-06 12:05:00,21.7,21.71,21.7,21.7,2800.0,10.6959,10.7008,10.6959,10.6959,2800.0
2005-10-06 12:10:00,21.7,21.7,21.68,21.68,5100.0,10.6959,10.6959,10.686,10.686,5100.0
2005-10-06 12:15:00,21.68,21.69,21.65,21.65,7700.0,10.686,10.6909,10.6712,10.6712,7700.0
2005-10-06 12:20:00,21.65,21.67,21.64,21.65,4100.0,10.6712,10.6811,10.6663,10.6712,4100.0
2005-10-06 12:25:00,21.65,21.67,21.58,21.58,10800.0,10.6712,10.6811,10.6367,10.6367,10800.0
2005-10-06 12:30:00,21.58,21.58,21.45,21.5,26800.0,10.6367,10.6367,10.5726,10.5973,26800.0
2005-10-06 12:35:00,21.5,21.52,21.49,21.5,3900.0,10.5973,10.6071,10.5924,10.5973,3900.0
2005-10-06 12:40:00,21.51,21.51,21.47,21.5,13000.0,10.6022,10.6022,10.5825,10.5973,13000.0
2005-10-06 12:45:00,21.49,21.6,21.49,21.6,5500.0,10.5924,10.6466,10.5924,10.6466,5500.0
2005-10-06 12:50:00,21.59,21.59,21.56,21.58,5000.0,10.6416,10.6416,10.6269,10.6367,5000.0
2005-10-06 12:55:00,21.58,21.61,21.58,21.61,8000.0,10.6367,10.6515,10.6367,10.6515,8000.0
2005-10-06 13:00:00,21.6,21.66,21.6,21.63,8400.0,10.6466,10.6761,10.6466,10.6614,8400.0
2005-10-06 13:05:00,21.62,21.62,21.6,21.6,4600.0,10.6564,10.6564,10.6466,10.6466,4600.0
2005-10-06 13:10:00,21.6,21.61,21.57,21.6,9400.0,10.6466,10.6515,10.6318,10.6466,9400.0
2005-10-06 13:15:00,21.6,21.6,21.58,21.59,2200.0,10.6466,10.6466,10.6367,10.6416,2200.0
2005-10-06 13:20:00,21.59,21.6,21.56,21.56,3000.0,10.6416,10.6466,10.6269,10.6269,3000.0
2005-10-06 13:25:00,21.56,21.59,21.55,21.59,4300.0,10.6269,10.6416,10.6219,10.6416,4300.0
2005-10-06 13:30:00,21.59,21.6,21.54,21.58,8600.0,10.6416,10.6466,10.617,10.6367,8600.0
2005-10-06 13:35:00,21.59,21.59,21.57,21.58,2100.0,10.6416,10.6416,10.6318,10.6367,2100.0
2005-10-06 13:40:00,21.57,21.58,21.55,21.56,1500.0,10.6318,10.6367,10.6219,10.6269,1500.0
2005-10-06 13:45:00,21.56,21.56,21.54,21.55,4400.0,10.6269,10.6269,10.617,10.6219,4400.0
2005-10-06 13:50:00,21.55,21.56,21.5,21.5,7100.0,10.6219,10.6269,10.5973,10.5973,7100.0
2005-10-06 13:55:00,21.5,21.5,21.44,21.45,9300.0,10.5973,10.5973,10.5677,10.5726,9300.0
2005-10-06 14:00:00,21.43,21.44,21.38,21.39,10600.0,10.5628,10.5677,10.5381,10.5431,10600.0
2005-10-06 14:05:00,21.39,21.44,21.39,21.43,8400.0,10.5431,10.5677,10.5431,10.5628,8400.0
2005-10-06 14:10:00,21.43,21.46,21.43,21.46,3100.0,10.5628,10.5776,10.5628,10.5776,3100.0
2005-10-06 14:15:00,21.46,21.46,21.45,21.45,3400.0,10.5776,10.5776,10.5726,10.5726,3400.0
2005-10-06 14:20:00,21.46,21.46,21.43,21.43,6500.0,10.5776,10.5776,10.5628,10.5628,6500.0
2005-10-06 14:25:00,21.43,21.46,21.42,21.45,5500.0,10.5628,10.5776,10.5579,10.5726,5500.0
2005-10-06 14:30:00,21.46,21.49,21.46,21.47,11200.0,10.5776,10.5924,10.5776,10.5825,11200.0
2005-10-06 14:35:00,21.47,21.48,21.43,21.46,15500.0,10.5825,10.5874,10.5628,10.5776,15500.0
2005-10-06 14:40:00,21.47,21.49,21.47,21.49,5000.0,10.5825,10.5924,10.5825,10.5924,5000.0
2005-10-06 14:45:00,21.49,21.5,21.48,21.5,4400.0,10.5924,10.5973,10.5874,10.5973,4400.0
2005-10-06 14:50:00,21.5,21.5,21.43,21.48,13600.0,10.5973,10.5973,10.5628,10.5874,13600.0
2005-10-06 14:55:00,21.48,21.48,21.45,21.47,5000.0,10.5874,10.5874,10.5726,10.5825,5000.0
2005-10-06 15:00:00,21.47,21.49,21.44,21.47,6700.0,10.5825,10.5924,10.5677,10.5825,6700.0
2005-10-06 15:05:00,21.47,21.47,21.41,21.43,5300.0,10.5825,10.5825,10.5529,10.5628,5300.0
2005-10-06 15:10:00,21.44,21.47,21.43,21.47,7100.0,10.5677,10.5825,10.5628,10.5825,7100.0
2005-10-06 15:15:00,21.47,21.48,21.47,21.47,2600.0,10.5825,10.5874,10.5825,10.5825,2600.0
2005-10-06 15:20:00,21.47,21.48,21.41,21.45,16800.0,10.5825,10.5874,10.5529,10.5726,16800.0
2005-10-06 15:25:00,21.45,21.45,21.4,21.41,13700.0,10.5726,10.5726,10.548,10.5529,13700.0
2005-10-06 15:30:00,21.41,21.43,21.37,21.39,22500.0,10.5529,10.5628,10.5332,10.5431,22500.0
2005-10-06 15:35:00,21.38,21.38,21.35,21.38,16400.0,10.5381,10.5381,10.5234,10.5381,16400.0
2005-10-06 15:40:00,21.38,21.43,21.37,21.43,11400.0,10.5381,10.5628,10.5332,10.5628,11400.0
2005-10-06 15:45:00,21.44,21.58,21.44,21.57,37900.0,10.5677,10.6367,10.5677,10.6318,37900.0
2005-10-06 15:50:00,21.57,21.6,21.51,21.52,45300.0,10.6318,10.6466,10.6022,10.6071,45300.0
2005-10-06 15:55:00,21.54,21.56,21.52,21.55,17000.0,10.617,10.6269,10.6071,10.6219,17000.0
2005-10-07 09:30:00,21.59,21.76,21.57,21.68,43100.0,10.6416,10.7254,10.6318,10.686,43100.0
2005-10-07 09:35:00,21.67,21.7,21.64,21.64,26300.0,10.6811,10.6959,10.6663,10.6663,26300.0
2005-10-07 09:40:00,21.65,21.8,21.65,21.8,31600.0,10.6712,10.7452,10.6712,10.7452,31600.0
2005-10-07 09:45:00,21.81,21.82,21.74,21.74,26800.0,10.7501,10.755,10.7156,10.7156,26800.0
2005-10-07 09:50:00,21.73,21.77,21.7,21.75,31600.0,10.7107,10.7304,10.6959,10.7205,31600.0
2005-10-07 09:55:00,21.75,21.77,21.72,21.76,10100.0,10.7205,10.7304,10.7057,10.7254,10100.0
2005-10-07 10:00:00,21.75,21.81,21.73,21.79,34200.0,10.7205,10.7501,10.7107,10.7402,34200.0
2005-10-07 10:05:00,21.8,21.82,21.78,21.8,28400.0,10.7452,10.755,10.7353,10.7452,28400.0
2005-10-07 10:10:00,21.79,21.81,21.78,21.8,30700.0,10.7402,10.7501,10.7353,10.7452,30700.0
2005-10-07 10:15:00,21.8,21.82,21.78,21.78,74400.0,10.7452,10.755,10.7353,10.7353,74400.0
2005-10-07 10:20:00,21.78,21.79,21.71,21.77,25600.0,10.7353,10.7402,10.7008,10.7304,25600.0
2005-10-07 10:25:00,21.8,21.82,21.66,21.68,26300.0,10.7452,10.755,10.6761,10.686,26300.0
2005-10-07 10:30:00,21.69,21.75,21.64,21.69,21600.0,10.6909,10.7205,10.6663,10.6909,21600.0
2005-10-07 10:35:00,21.68,21.75,21.68,21.71,115300.0,10.686,10.7205,10.686,10.7008,115300.0
2005-10-07 10:40:00,21.71,21.72,21.66,21.68,11900.0,10.7008,10.7057,10.6761,10.686,11900.0
2005-10-07 10:45:00,21.68,21.7,21.64,21.65,28200.0,10.686,10.6959,10.6663,10.6712,28200.0
2005-10-07 10:50:00,21.66,21.7,21.66,21.7,9300.0,10.6761,10.6959,10.6761,10.6959,9300.0
2005-10-07 10:55:00,21.69,21.71,21.68,21.7,3800.0,10.6909,10.7008,10.686,10.6959,3800.0
2005-10-07 11:00:00,21.7,21.7,21.65,21.68,9400.0,10.6959,10.6959,10.6712,10.686,9400.0
2005-10-07 11:05:00,21.66,21.69,21.65,21.65,22800.0,10.6761,10.6909,10.6712,10.6712,22800.0
2005-10-07 11:10:00,21.65,21.66,21.65,21.65,10100.0,10.6712,10.6761,10.6712,10.6712,10100.0
2005-10-07 11:15:00,21.66,21.66,21.65,21.65,9400.0,10.6761,10.6761,10.6712,10.6712,9400.0
2005-10-07 11:20:00,21.65,21.7,21.64,21.66,48300.0,10.6712,10.6959,10.6663,10.6761,48300.0
2005-10-07 11:25:00,21.66,21.68,21.66,21.66,8500.0,10.6761,10.686,10.6761,10.6761,8500.0
2005-10-07 11:30:00,21.65,21.66,21.64,21.65,24800.0,10.6712,10.6761,10.6663,10.6712,24800.0
2005-10-07 11:35:00,21.65,21.65,21.65,21.65,10700.0,10.6712,10.6712,10.6712,10.6712,10700.0
2005-10-07 11:40:00,21.66,21.67,21.66,21.67,2500.0,10.6761,10.6811,10.6761,10.6811,2500.0
2005-10-07 11:45:00,21.67,21.67,21.65,21.66,4400.0,10.6811,10.6811,10.6712,10.6761,4400.0
2005-10-07 11:50:00,21.65,21.68,21.65,21.68,7700.0,10.6712,10.686,10.6712,10.686,7700.0
2005-10-07 11:55:00,21.69,21.73,21.68,21.71,38900.0,10.6909,10.7107,10.686,10.7008,38900.0
2005-10-07 12:00:00,21.7,21.7,21.69,21.7,6000.0,10.6959,10.6959,10.6909,10.6959,6000.0
2005-10-07 12:05:00,21.69,21.71,21.69,21.71,11000.0,10.6909,10.7008,10.6909,10.7008,11000.0
2005-10-07 12:10:00,21.7,21.7,21.68,21.68,3300.0,10.6959,10.6959,10.686,10.686,3300.0
2005-10-07 12:15:00,21.68,21.68,21.67,21.67,4600.0,10.686,10.686,10.6811,10.6811,4600.0
2005-10-07 12:20:00,21.66,21.66,21.65,21.66,11000.0,10.6761,10.6761,10.6712,10.6761,11000.0
2005-10-07 12:25:00,21.66,21.66,21.65,21.66,2200.0,10.6761,10.6761,10.6712,10.6761,2200.0
2005-10-07 12:30:00,21.66,21.66,21.65,21.66,3500.0,10.6761,10.6761,10.6712,10.6761,3500.0
2005-10-07 12:35:00,21.65,21.66,21.65,21.66,4000.0,10.6712,10.6761,10.6712,10.6761,4000.0
2005-10-07 12:40:00,21.65,21.66,21.65,21.65,2200.0,10.6712,10.6761,10.6712,10.6712,2200.0
2005-10-07 12:45:00,21.65,21.66,21.65,21.66,4900.0,10.6712,10.6761,10.6712,10.6761,4900.0
2005-10-07 12:50:00,21.65,21.66,21.64,21.65,10800.0,10.6712,10.6761,10.6663,10.6712,10800.0
2005-10-07 12:55:00,21.66,21.66,21.65,21.65,3600.0,10.6761,10.6761,10.6712,10.6712,3600.0
2005-10-07 13:00:00,21.65,21.66,21.65,21.66,8000.0,10.6712,10.6761,10.6712,10.6761,8000.0
2005-10-07 13:05:00,21.65,21.66,21.65,21.66,2800.0,10.6712,10.6761,10.6712,10.6761,2800.0
2005-10-07 13:10:00,21.66,21.69,21.66,21.68,3400.0,10.6761,10.6909,10.6761,10.686,3400.0
2005-10-07 13:15:00,21.68,21.68,21.67,21.68,2700.0,10.686,10.686,10.6811,10.686,2700.0
2005-10-07 13:20:00,21.68,21.68,21.67,21.68,2600.0,10.686,10.686,10.6811,10.686,2600.0
2005-10-07 13:25:00,21.67,21.69,21.66,21.66,10000.0,10.6811,10.6909,10.6761,10.6761,10000.0
2005-10-07 13:30:00,21.67,21.68,21.67,21.67,4400.0,10.6811,10.686,10.6811,10.6811,4400.0
2005-10-07 13:35:00,21.67,21.68,21.67,21.68,2100.0,10.6811,10.686,10.6811,10.686,2100.0
2005-10-07 13:40:00,21.67,21.68,21.67,21.67,3200.0,10.6811,10.686,10.6811,10.6811,3200.0
2005-10-07 13:45:00,21.68,21.69,21.67,21.68,7600.0,10.686,10.6909,10.6811,10.686,7600.0
2005-10-07 13:50:00,21.68,21.69,21.67,21.67,8400.0,10.686,10.6909,10.6811,10.6811,8400.0
2005-10-07 13:55:00,21.67,21.69,21.66,21.68,12000.0,10.6811,10.6909,10.6761,10.686,12000.0
2005-10-07 14:00:00,21.68,21.69,21.68,21.69,4400.0,10.686,10.6909,10.686,10.6909,4400.0
2005-10-07 14:05:00,21.68,21.69,21.65,21.65,16500.0,10.686,10.6909,10.6712,10.6712,16500.0
2005-10-07 14:10:00,21.65,21.66,21.65,21.65,3400.0,10.6712,10.6761,10.6712,10.6712,3400.0
2005-10-07 14:15:00,21.66,21.66,21.65,21.65,13000.0,10.6761,10.6761,10.6712,10.6712,13000.0
2005-10-07 14:20:00,21.65,21.66,21.65,21.65,5200.0,10.6712,10.6761,10.6712,10.6712,5200.0
2005-10-07 14:25:00,21.65,21.66,21.65,21.65,4900.0,10.6712,10.6761,10.6712,10.6712,4900.0
2005-10-07 14:30:00,21.65,21.66,21.65,21.66,24400.0,10.6712,10.6761,10.6712,10.6761,24400.0
2005-10-07 14:35:00,21.65,21.68,21.64,21.68,19500.0,10.6712,10.686,10.6663,10.686,19500.0
2005-10-07 14:40:00,21.67,21.73,21.67,21.69,26400.0,10.6811,10.7107,10.6811,10.6909,26400.0
2005-10-07 14:45:00,21.68,21.71,21.68,21.71,13600.0,10.686,10.7008,10.686,10.7008,13600.0
2005-10-07 14:50:00,21.7,21.73,21.7,21.72,10600.0,10.6959,10.7107,10.6959,10.7057,10600.0
2005-10-07 14:55:00,21.71,21.71,21.68,21.68,13600.0,10.7008,10.7008,10.686,10.686,13600.0
2005-10-07 15:00:00,21.68,21.69,21.67,21.67,14100.0,10.686,10.6909,10.6811,10.6811,14100.0
2005-10-07 15:05:00,21.68,21.69,21.66,21.69,8300.0,10.686,10.6909,10.6761,10.6909,8300.0
2005-10-07 15:10:00,21.69,21.69,21.68,21.69,2800.0,10.6909,10.6909,10.686,10.6909,2800.0
2005-10-07 15:15:00,21.69,21.72,21.69,21.71,8400.0,10.6909,10.7057,10.6909,10.7008,8400.0
2005-10-07 15:20:00,21.71,21.71,21.7,21.71,5000.0,10.7008,10.7008,10.6959,10.7008,5000.0
2005-10-07 15:25:00,21.71,21.71,21.65,21.67,15500.0,10.7008,10.7008,10.6712,10.6811,15500.0
2005-10-07 15:30:00,21.66,21.71,21.66,21.68,8900.0,10.6761,10.7008,10.6761,10.686,8900.0
2005-10-07 15:35:00,21.68,21.69,21.66,21.66,29300.0,10.686,10.6909,10.6761,10.6761,29300.0
2005-10-07 15:40:00,21.68,21.69,21.66,21.68,18700.0,10.686,10.6909,10.6761,10.686,18700.0
2005-10-07 15:45:00,21.68,21.71,21.67,21.71,12700.0,10.686,10.7008,10.6811,10.7008,12700.0
2005-10-07 15:50:00,21.7,21.75,21.65,21.73,21300.0,10.6959,10.7205,10.6712,10.7107,21300.0
2005-10-07 15:55:00,21.73,21.73,21.7,21.73,18200.0,10.7107,10.7107,10.6959,10.7107,18200.0
2005-10-10 09:30:00,21.85,21.88,21.72,21.84,56100.0,10.7698,10.7846,10.7057,10.7649,56100.0
2005-10-10 09:35:00,21.83,21.84,21.75,21.75,5400.0,10.7599,10.7649,10.7205,10.7205,5400.0
2005-10-10 09:40:00,21.76,21.77,21.68,21.7,9500.0,10.7254,10.7304,10.686,10.6959,9500.0
2005-10-10 09:45:00,21.7,21.7,21.65,21.67,8400.0,10.6959,10.6959,10.6712,10.6811,8400.0
2005-10-10 09:50:00,21.66,21.69,21.65,21.65,3100.0,10.6761,10.6909,10.6712,10.6712,3100.0
2005-10-10 09:55:00,21.65,21.68,21.65,21.67,10300.0,10.6712,10.686,10.6712,10.6811,10300.0
2005-10-10 10:00:00,21.65,21.65,21.6,21.6,13200.0,10.6712,10.6712,10.6466,10.6466,13200.0
2005-10-10 10:05:00,21.6,21.68,21.6,21.68,6100.0,10.6466,10.686,10.6466,10.686,6100.0
2005-10-10 10:10:00,21.67,21.67,21.64,21.66,6800.0,10.6811,10.6811,10.6663,10.6761,6800.0
2005-10-10 10:15:00,21.67,21.68,21.65,21.65,1300.0,10.6811,10.686,10.6712,10.6712,1300.0
2005-10-10 10:20:00,21.66,21.7,21.66,21.69,2000.0,10.6761,10.6959,10.6761,10.6909,2000.0
2005-10-10 10:25:00,21.69,21.69,21.66,21.66,6500.0,10.6909,10.6909,10.6761,10.6761,6500.0
2005-10-10 10:30:00,21.66,21.67,21.65,21.66,1700.0,10.6761,10.6811,10.6712,10.6761,1700.0
2005-10-10 10:35:00,21.65,21.65,21.64,21.65,4400.0,10.6712,10.6712,10.6663,10.6712,4400.0
2005-10-10 10:40:00,21.65,21.66,21.64,21.66,7500.0,10.6712,10.6761,10.6663,10.6761,7500.0
2005-10-10 10:45:00,21.66,21.69,21.64,21.64,9900.0,10.6761,10.6909,10.6663,10.6663,9900.0
2005-10-10 10:50:00,21.64,21.67,21.64,21.66,3600.0,10.6663,10.6811,10.6663,10.6761,3600.0
2005-10-10 10:55:00,21.66,21.67,21.63,21.63,2400.0,10.6761,10.6811,10.6614,10.6614,2400.0
2005-10-10 11:00:00,21.63,21.67,21.63,21.66,6300.0,10.6614,10.6811,10.6614,10.6761,6300.0
2005-10-10 11:05:00,21.67,21.67,21.65,21.65,3800.0,10.6811,10.6811,10.6712,10.6712,3800.0
2005-10-10 11:10:00,21.65,21.66,21.65,21.66,11900.0,10.6712,10.6761,10.6712,10.6761,11900.0
2005-10-10 11:15:00,21.65,21.66,21.65,21.65,10600.0,10.6712,10.6761,10.6712,10.6712,10600.0
2005-10-10 11:20:00,21.65,21.66,21.65,21.66,3000.0,10.6712,10.6761,10.6712,10.6761,3000.0
2005-10-10 11:25:00,21.66,21.67,21.65,21.66,4900.0,10.6761,10.6811,10.6712,10.6761,4900.0
2005-10-10 11:30:00,21.67,21.67,21.66,21.67,2700.0,10.6811,10.6811,10.6761,10.6811,2700.0
2005-10-10 11:35:00,21.67,21.67,21.66,21.66,1300.0,10.6811,10.6811,10.6761,10.6761,1300.0
2005-10-10 11:40:00,21.67,21.67,21.65,21.65,3500.0,10.6811,10.6811,10.6712,10.6712,3500.0
2005-10-10 11:45:00,21.65,21.66,21.65,21.65,4200.0,10.6712,10.6761,10.6712,10.6712,4200.0
2005-10-10 11:50:00,21.65,21.66,21.65,21.66,3700.0,10.6712,10.6761,10.6712,10.6761,3700.0
2005-10-10 11:55:00,21.66,21.66,21.65,21.65,1900.0,10.6761,10.6761,10.6712,10.6712,1900.0
2005-10-10 12:00:00,21.65,21.68,21.65,21.68,10200.0,10.6712,10.686,10.6712,10.686,10200.0
2005-10-10 12:05:00,21.68,21.71,21.68,21.71,1900.0,10.686,10.7008,10.686,10.7008,1900.0
2005-10-10 12:10:00,21.71,21.71,21.71,21.71,600.0,10.7008,10.7008,10.7008,10.7008,600.0
2005-10-10 12:15:00,21.71,21.71,21.7,21.71,400.0,10.7008,10.7008,10.6959,10.7008,400.0
2005-10-10 12:20:00,21.7,21.72,21.69,21.72,5400.0,10.6959,10.7057,10.6909,10.7057,5400.0
2005-10-10 12:25:00,21.7,21.71,21.69,21.69,30400.0,10.6959,10.7008,10.6909,10.6909,30400.0
2005-10-10 12:30:00,21.69,21.7,21.69,21.7,1300.0,10.6909,10.6959,10.6909,10.6959,1300.0
2005-10-10 12:35:00,21.69,21.7,21.69,21.69,1500.0,10.6909,10.6959,10.6909,10.6909,1500.0
2005-10-10 12:40:00,21.69,21.7,21.69,21.7,800.0,10.6909,10.6959,10.6909,10.6959,800.0
2005-10-10 12:45:00,21.7,21.7,21.69,21.7,1000.0,10.6959,10.6959,10.6909,10.6959,1000.0
2005-10-10 12:50:00,21.7,21.76,21.7,21.76,4900.0,10.6959,10.7254,10.6959,10.7254,4900.0
2005-10-10 12:55:00,21.75,21.76,21.75,21.76,3000.0,10.7205,10.7254,10.7205,10.7254,3000.0
2005-10-10 13:00:00,21.76,21.76,21.75,21.76,300.0,10.7254,10.7254,10.7205,10.7254,300.0
2005-10-10 13:05:00,21.76,21.76,21.7,21.72,4700.0,10.7254,10.7254,10.6959,10.7057,4700.0
2005-10-10 13:10:00,21.71,21.72,21.69,21.71,5000.0,10.7008,10.7057,10.6909,10.7008,5000.0
2005-10-10 13:15:00,21.72,21.74,21.71,21.73,5400.0,10.7057,10.7156,10.7008,10.7107,5400.0
2005-10-10 13:20:00,21.72,21.73,21.72,21.73,1900.0,10.7057,10.7107,10.7057,10.7107,1900.0
2005-10-10 13:25:00,21.73,21.73,21.72,21.73,4500.0,10.7107,10.7107,10.7057,10.7107,4500.0
2005-10-10 13:30:00,21.73,21.73,21.72,21.73,2900.0,10.7107,10.7107,10.7057,10.7107,2900.0
2005-10-10 13:35:00,21.73,21.74,21.72,21.72,2900.0,10.7107,10.7156,10.7057,10.7057,2900.0
2005-10-10 13:40:00,21.71,21.72,21.7,21.71,2900.0,10.7008,10.7057,10.6959,10.7008,2900.0
2005-10-10 13:45:00,21.71,21.71,21.67,21.68,2400.0,10.7008,10.7008,10.6811,10.686,2400.0
2005-10-10 13:50:00,21.68,21.68,21.66,21.67,2000.0,10.686,10.686,10.6761,10.6811,2000.0
2005-10-10 13:55:00,21.67,21.67,21.65,21.65,800.0,10.6811,10.6811,10.6712,10.6712,800.0
2005-10-10 14:00:00,21.65,21.66,21.65,21.66,1800.0,10.6712,10.6761,10.6712,10.6761,1800.0
2005-10-10 14:05:00,21.65,21.66,21.65,21.66,1600.0,10.6712,10.6761,10.6712,10.6761,1600.0
2005-10-10 14:10:00,21.66,21.66,21.65,21.65,800.0,10.6761,10.6761,10.6712,10.6712,800.0
2005-10-10 14:15:00,21.65,21.66,21.65,21.65,9500.0,10.6712,10.6761,10.6712,10.6712,9500.0
2005-10-10 14:20:00,21.65,21.66,21.6,21.6,19900.0,10.6712,10.6761,10.6466,10.6466,19900.0
2005-10-10 14:25:00,21.61,21.61,21.6,21.6,3300.0,10.6515,10.6515,10.6466,10.6466,3300.0
2005-10-10 14:30:00,21.6,21.61,21.57,21.58,15200.0,10.6466,10.6515,10.6318,10.6367,15200.0
2005-10-10 14:35:00,21.57,21.59,21.56,21.58,5900.0,10.6318,10.6416,10.6269,10.6367,5900.0
2005-10-10 14:40:00,21.58,21.58,21.55,21.56,3100.0,10.6367,10.6367,10.6219,10.6269,3100.0
2005-10-10 14:45:00,21.55,21.56,21.54,21.54,9500.0,10.6219,10.6269,10.617,10.617,9500.0
2005-10-10 14:50:00,21.53,21.61,21.53,21.6,9400.0,10.6121,10.6515,10.6121,10.6466,9400.0
2005-10-10 14:55:00,21.59,21.6,21.58,21.58,2400.0,10.6416,10.6466,10.6367,10.6367,2400.0
2005-10-10 15:00:00,21.59,21.6,21.58,21.6,2900.0,10.6416,10.6466,10.6367,10.6466,2900.0
2005-10-10 15:05:00,21.6,21.61,21.59,21.61,4300.0,10.6466,10.6515,10.6416,10.6515,4300.0
2005-10-10 15:10:00,21.61,21.61,21.54,21.56,11100.0,10.6515,10.6515,10.617,10.6269,11100.0
2005-10-10 15:15:00,21.56,21.58,21.56,21.58,2200.0,10.6269,10.6367,10.6269,10.6367,2200.0
2005-10-10 15:20:00,21.58,21.58,21.58,21.58,1300.0,10.6367,10.6367,10.6367,10.6367,1300.0
2005-10-10 15:25:00,21.58,21.59,21.57,21.57,1900.0,10.6367,10.6416,10.6318,10.6318,1900.0
2005-10-10 15:30:00,21.57,21.57,21.49,21.55,14000.0,10.6318,10.6318,10.5924,10.6219,14000.0
2005-10-10 15:35:00,21.54,21.58,21.54,21.58,8200.0,10.617,10.6367,10.617,10.6367,8200.0
2005-10-10 15:40:00,21.57,21.57,21.55,21.55,5500.0,10.6318,10.6318,10.6219,10.6219,5500.0
2005-10-10 15:45:00,21.55,21.56,21.55,21.56,5900.0,10.6219,10.6269,10.6219,10.6269,5900.0
2005-10-10 15:50:00,21.55,21.56,21.53,21.53,9300.0,10.6219,10.6269,10.6121,10.6121,9300.0
2005-10-10 15:55:00,21.53,21.54,21.53,21.53,9400.0,10.6121,10.617,10.6121,10.6121,9400.0
2005-10-11 09:30:00,21.5,21.68,21.38,21.48,13100.0,10.5973,10.686,10.5381,10.5874,13100.0
2005-10-11 09:35:00,21.53,21.56,21.5,21.53,7200.0,10.6121,10.6269,10.5973,10.6121,7200.0
2005-10-11 09:40:00,21.54,21.54,21.51,21.53,4500.0,10.617,10.617,10.6022,10.6121,4500.0
2005-10-11 09:45:00,21.52,21.56,21.51,21.52,4000.0,10.6071,10.6269,10.6022,10.6071,4000.0
2005-10-11 09:50:00,21.51,21.51,21.47,21.48,7500.0,10.6022,10.6022,10.5825,10.5874,7500.0
2005-10-11 09:55:00,21.47,21.49,21.46,21.48,3700.0,10.5825,10.5924,10.5776,10.5874,3700.0
2005-10-11 10:00:00,21.51,21.51,21.4,21.43,7700.0,10.6022,10.6022,10.548,10.5628,7700.0
2005-10-11 10:05:00,21.43,21.45,21.41,21.44,1900.0,10.5628,10.5726,10.5529,10.5677,1900.0
2005-10-11 10:10:00,21.45,21.45,21.4,21.4,3400.0,10.5726,10.5726,10.548,10.548,3400.0
2005-10-11 10:15:00,21.38,21.41,21.37,21.41,2800.0,10.5381,10.5529,10.5332,10.5529,2800.0
2005-10-11 10:20:00,21.41,21.42,21.39,21.39,2900.0,10.5529,10.5579,10.5431,10.5431,2900.0
2005-10-11 10:25:00,21.4,21.43,21.39,21.43,3900.0,10.548,10.5628,10.5431,10.5628,3900.0
2005-10-11 10:30:00,21.42,21.43,21.42,21.43,2300.0,10.5579,10.5628,10.5579,10.5628,2300.0
2005-10-11 10:35:00,21.43,21.45,21.37,21.42,8900.0,10.5628,10.5726,10.5332,10.5579,8900.0
2005-10-11 10:40:00,21.41,21.42,21.39,21.41,4700.0,10.5529,10.5579,10.5431,10.5529,4700.0
2005-10-11 10:45:00,21.4,21.45,21.4,21.45,2600.0,10.548,10.5726,10.548,10.5726,2600.0
2005-10-11 10:50:00,21.45,21.46,21.31,21.35,15100.0,10.5726,10.5776,10.5036,10.5234,15100.0
2005-10-11 10:55:00,21.35,21.39,21.35,21.39,4200.0,10.5234,10.5431,10.5234,10.5431,4200.0
2005-10-11 11:00:00,21.38,21.38,21.32,21.34,5100.0,10.5381,10.5381,10.5086,10.5184,5100.0
2005-10-11 11:05:00,21.34,21.37,21.33,21.37,2900.0,10.5184,10.5332,10.5135,10.5332,2900.0
2005-10-11 11:10:00,21.38,21.39,21.32,21.33,4800.0,10.5381,10.5431,10.5086,10.5135,4800.0
2005-10-11 11:15:00,21.32,21.36,21.3,21.35,2100.0,10.5086,10.5283,10.4987,10.5234,2100.0
2005-10-11 11:20:00,21.35,21.38,21.35,21.36,8300.0,10.5234,10.5381,10.5234,10.5283,8300.0
2005-10-11 11:25:00,21.37,21.37,21.34,21.35,1900.0,10.5332,10.5332,10.5184,10.5234,1900.0
2005-10-11 11:30:00,21.36,21.36,21.31,21.33,4100.0,10.5283,10.5283,10.5036,10.5135,4100.0
2005-10-11 11:35:00,21.33,21.34,21.32,21.32,5900.0,10.5135,10.5184,10.5086,10.5086,5900.0
2005-10-11 11:40:00,21.34,21.37,21.33,21.33,2700.0,10.5184,10.5332,10.5135,10.5135,2700.0
2005-10-11 11:45:00,21.34,21.37,21.32,21.32,4700.0,10.5184,10.5332,10.5086,10.5086,4700.0
2005-10-11 11:50:00,21.33,21.37,21.33,21.37,1300.0,10.5135,10.5332,10.5135,10.5332,1300.0
2005-10-11 11:55:00,21.36,21.36,21.31,21.35,2500.0,10.5283,10.5283,10.5036,10.5234,2500.0
2005-10-11 12:00:00,21.35,21.37,21.34,21.34,2100.0,10.5234,10.5332,10.5184,10.5184,2100.0
2005-10-11 12:05:00,21.36,21.36,21.35,21.35,300.0,10.5283,10.5283,10.5234,10.5234,300.0
2005-10-11 12:10:00,21.35,21.35,21.32,21.32,3000.0,10.5234,10.5234,10.5086,10.5086,3000.0
2005-10-11 12:15:00,21.33,21.34,21.29,21.29,3800.0,10.5135,10.5184,10.4938,10.4938,3800.0
2005-10-11 12:20:00,21.29,21.31,21.29,21.31,5200.0,10.4938,10.5036,10.4938,10.5036,5200.0
2005-10-11 12:25:00,21.32,21.32,21.3,21.32,1400.0,10.5086,10.5086,10.4987,10.5086,1400.0
2005-10-11 12:30:00,21.31,21.31,21.28,21.3,5800.0,10.5036,10.5036,10.4888,10.4987,5800.0
2005-10-11 12:35:00,21.31,21.37,21.3,21.35,3200.0,10.5036,10.5332,10.4987,10.5234,3200.0
2005-10-11 12:40:00,21.36,21.37,21.35,21.36,2400.0,10.5283,10.5332,10.5234,10.5283,2400.0
2005-10-11 12:45:00,21.37,21.38,21.36,21.37,1300.0,10.5332,10.5381,10.5283,10.5332,1300.0
2005-10-11 12:50:00,21.37,21.37,21.35,21.37,1400.0,10.5332,10.5332,10.5234,10.5332,1400.0
2005-10-11 12:55:00,21.37,21.38,21.37,21.37,1100.0,10.5332,10.5381,10.5332,10.5332,1100.0
2005-10-11 13:00:00,21.38,21.38,21.36,21.37,7200.0,10.5381,10.5381,10.5283,10.5332,7200.0
2005-10-11 13:05:00,21.38,21.38,21.37,21.38,1100.0,10.5381,10.5381,10.5332,10.5381,1100.0
2005-10-11 13:10:00,21.39,21.41,21.39,21.4,3100.0,10.5431,10.5529,10.5431,10.548,3100.0
2005-10-11 13:15:00,21.4,21.4,21.37,21.37,2700.0,10.548,10.548,10.5332,10.5332,2700.0
2005-10-11 13:20:00,21.37,21.37,21.36,21.37,1200.0,10.5332,10.5332,10.5283,10.5332,1200.0
2005-10-11 13:25:00,21.37,21.38,21.37,21.37,2000.0,10.5332,10.5381,10.5332,10.5332,2000.0
2005-10-11 13:30:00,21.38,21.38,21.37,21.38,1000.0,10.5381,10.5381,10.5332,10.5381,1000.0
2005-10-11 13:35:00,21.38,21.38,21.37,21.37,1600.0,10.5381,10.5381,10.5332,10.5332,1600.0
2005-10-11 13:40:00,21.37,21.37,21.34,21.35,3500.0,10.5332,10.5332,10.5184,10.5234,3500.0
2005-10-11 13:45:00,21.36,21.36,21.36,21.36,500.0,10.5283,10.5283,10.5283,10.5283,500.0
2005-10-11 13:50:00,21.35,21.38,21.35,21.38,2000.0,10.5234,10.5381,10.5234,10.5381,2000.0
2005-10-11 13:55:00,21.38,21.38,21.36,21.36,3300.0,10.5381,10.5381,10.5283,10.5283,3300.0
2005-10-11 14:00:00,21.36,21.37,21.32,21.33,7800.0,10.5283,10.5332,10.5086,10.5135,7800.0
2005-10-11 14:05:00,21.33,21.35,21.28,21.35,11800.0,10.5135,10.5234,10.4888,10.5234,11800.0
2005-10-11 14:10:00,21.35,21.47,21.35,21.44,11600.0,10.5234,10.5825,10.5234,10.5677,11600.0
2005-10-11 14:15:00,21.45,21.47,21.4,21.4,10800.0,10.5726,10.5825,10.548,10.548,10800.0
2005-10-11 14:20:00,21.42,21.44,21.42,21.44,2200.0,10.5579,10.5677,10.5579,10.5677,2200.0
2005-10-11 14:25:00,21.44,21.46,21.4,21.4,4800.0,10.5677,10.5776,10.548,10.548,4800.0
2005-10-11 14:30:00,21.38,21.39,21.36,21.38,6800.0,10.5381,10.5431,10.5283,10.5381,6800.0
2005-10-11 14:35:00,21.39,21.39,21.35,21.35,4500.0,10.5431,10.5431,10.5234,10.5234,4500.0
2005-10-11 14:40:00,21.34,21.34,21.28,21.3,39300.0,10.5184,10.5184,10.4888,10.4987,39300.0
2005-10-11 14:45:00,21.31,21.33,21.26,21.28,14500.0,10.5036,10.5135,10.479,10.4888,14500.0
2005-10-11 14:50:00,21.29,21.34,21.25,21.28,37600.0,10.4938,10.5184,10.4741,10.4888,37600.0
2005-10-11 14:55:00,21.29,21.29,21.23,21.26,28400.0,10.4938,10.4938,10.4642,10.479,28400.0
2005-10-11 15:00:00,21.25,21.31,21.23,21.26,30300.0,10.4741,10.5036,10.4642,10.479,30300.0
2005-10-11 15:05:00,21.26,21.27,21.25,21.25,2100.0,10.479,10.4839,10.4741,10.4741,2100.0
2005-10-11 15:10:00,21.26,21.28,21.24,21.28,3800.0,10.479,10.4888,10.4691,10.4888,3800.0
2005-10-11 15:15:00,21.28,21.28,21.23,21.23,22800.0,10.4888,10.4888,10.4642,10.4642,22800.0
2005-10-11 15:20:00,21.23,21.24,21.18,21.19,18000.0,10.4642,10.4691,10.4396,10.4445,18000.0
2005-10-11 15:25:00,21.19,21.21,21.19,21.19,3900.0,10.4445,10.4543,10.4445,10.4445,3900.0
2005-10-11 15:30:00,21.18,21.21,21.17,21.2,19400.0,10.4396,10.4543,10.4346,10.4494,19400.0
2005-10-11 15:35:00,21.21,21.21,21.2,21.21,1400.0,10.4543,10.4543,10.4494,10.4543,1400.0
2005-10-11 15:40:00,21.2,21.28,21.2,21.21,20100.0,10.4494,10.4888,10.4494,10.4543,20100.0
2005-10-11 15:45:00,21.2,21.25,21.2,21.23,6300.0,10.4494,10.4741,10.4494,10.4642,6300.0
2005-10-11 15:50:00,21.23,21.23,21.2,21.21,4600.0,10.4642,10.4642,10.4494,10.4543,4600.0
2005-10-11 15:55:00,21.21,21.22,21.19,21.19,14900.0,10.4543,10.4593,10.4445,10.4445,14900.0
2005-10-12 09:30:00,21.09,21.24,21.08,21.22,15000.0,10.3952,10.4691,10.3903,10.4593,15000.0
2005-10-12 09:35:00,21.24,21.32,21.23,21.31,14600.0,10.4691,10.5086,10.4642,10.5036,14600.0
2005-10-12 09:40:00,21.31,21.31,21.22,21.31,8100.0,10.5036,10.5036,10.4593,10.5036,8100.0
2005-10-12 09:45:00,21.31,21.34,21.25,21.31,13100.0,10.5036,10.5184,10.4741,10.5036,13100.0
2005-10-12 09:50:00,21.31,21.37,21.29,21.34,6200.0,10.5036,10.5332,10.4938,10.5184,6200.0
2005-10-12 09:55:00,21.34,21.38,21.3,21.38,8000.0,10.5184,10.5381,10.4987,10.5381,8000.0
2005-10-12 10:00:00,21.38,21.39,21.36,21.38,1800.0,10.5381,10.5431,10.5283,10.5381,1800.0
2005-10-12 10:05:00,21.37,21.38,21.27,21.27,3800.0,10.5332,10.5381,10.4839,10.4839,3800.0
2005-10-12 10:10:00,21.3,21.33,21.25,21.25,4000.0,10.4987,10.5135,10.4741,10.4741,4000.0
2005-10-12 10:15:00,21.29,21.35,21.28,21.35,4800.0,10.4938,10.5234,10.4888,10.5234,4800.0
2005-10-12 10:20:00,21.34,21.37,21.28,21.28,4600.0,10.5184,10.5332,10.4888,10.4888,4600.0
2005-10-12 10:25:00,21.31,21.31,21.27,21.29,2200.0,10.5036,10.5036,10.4839,10.4938,2200.0
2005-10-12 10:30:00,21.29,21.29,21.22,21.25,4600.0,10.4938,10.4938,10.4593,10.4741,4600.0
2005-10-12 10:35:00,21.24,21.25,21.19,21.19,7900.0,10.4691,10.4741,10.4445,10.4445,7900.0
2005-10-12 10:40:00,21.18,21.27,21.18,21.24,5600.0,10.4396,10.4839,10.4396,10.4691,5600.0
2005-10-12 10:45:00,21.24,21.26,21.18,21.18,8800.0,10.4691,10.479,10.4396,10.4396,8800.0
2005-10-12 10:50:00,21.21,21.21,21.13,21.13,6700.0,10.4543,10.4543,10.4149,10.4149,6700.0
2005-10-12 10:55:00,21.15,21.15,21.14,21.15,3600.0,10.4248,10.4248,10.4198,10.4248,3600.0
2005-10-12 11:00:00,21.15,21.17,21.14,21.17,9500.0,10.4248,10.4346,10.4198,10.4346,9500.0
2005-10-12 11:05:00,21.17,21.18,21.16,21.18,5700.0,10.4346,10.4396,10.4297,10.4396,5700.0
2005-10-12 11:10:00,21.18,21.23,21.18,21.21,5100.0,10.4396,10.4642,10.4396,10.4543,5100.0
2005-10-12 11:15:00,21.23,21.24,21.19,21.24,5800.0,10.4642,10.4691,10.4445,10.4691,5800.0
2005-10-12 11:20:00,21.24,21.26,21.21,21.21,4900.0,10.4691,10.479,10.4543,10.4543,4900.0
2005-10-12 11:25:00,21.23,21.26,21.22,21.26,1800.0,10.4642,10.479,10.4593,10.479,1800.0
2005-10-12 11:30:00,21.23,21.24,21.21,21.24,2300.0,10.4642,10.4691,10.4543,10.4691,2300.0
2005-10-12 11:35:00,21.22,21.23,21.17,21.2,4300.0,10.4593,10.4642,10.4346,10.4494,4300.0
2005-10-12 11:40:00,21.17,21.18,21.14,21.15,3600.0,10.4346,10.4396,10.4198,10.4248,3600.0
2005-10-12 11:45:00,21.17,21.17,21.12,21.16,8300.0,10.4346,10.4346,10.41,10.4297,8300.0
2005-10-12 11:50:00,21.14,21.15,21.13,21.13,2900.0,10.4198,10.4248,10.4149,10.4149,2900.0
2005-10-12 11:55:00,21.12,21.13,21.04,21.04,7600.0,10.41,10.4149,10.3706,10.3706,7600.0
2005-10-12 12:00:00,21.04,21.05,20.97,21.03,18000.0,10.3706,10.3755,10.336,10.3656,18000.0
2005-10-12 12:05:00,21.03,21.08,21.02,21.08,9500.0,10.3656,10.3903,10.3607,10.3903,9500.0
2005-10-12 12:10:00,21.07,21.08,21.02,21.07,2800.0,10.3853,10.3903,10.3607,10.3853,2800.0
2005-10-12 12:15:00,21.05,21.13,21.05,21.12,8600.0,10.3755,10.4149,10.3755,10.41,8600.0
2005-10-12 12:20:00,21.12,21.12,21.1,21.1,2300.0,10.41,10.41,10.4001,10.4001,2300.0
2005-10-12 12:25:00,21.09,21.1,21.09,21.09,1300.0,10.3952,10.4001,10.3952,10.3952,1300.0
2005-10-12 12:30:00,21.08,21.13,21.08,21.12,2100.0,10.3903,10.4149,10.3903,10.41,2100.0
2005-10-12 12:35:00,21.12,21.12,21.11,21.12,800.0,10.41,10.41,10.4051,10.41,800.0
2005-10-12 12:40:00,21.11,21.13,21.11,21.13,1600.0,10.4051,10.4149,10.4051,10.4149,1600.0
2005-10-12 12:45:00,21.13,21.13,21.09,21.09,2500.0,10.4149,10.4149,10.3952,10.3952,2500.0
2005-10-12 12:50:00,21.09,21.1,21.08,21.1,3100.0,10.3952,10.4001,10.3903,10.4001,3100.0
2005-10-12 12:55:00,21.12,21.14,21.12,21.14,3100.0,10.41,10.4198,10.41,10.4198,3100.0
2005-10-12 13:00:00,21.13,21.13,21.11,21.11,2100.0,10.4149,10.4149,10.4051,10.4051,2100.0
2005-10-12 13:05:00,21.12,21.14,21.12,21.13,2200.0,10.41,10.4198,10.41,10.4149,2200.0
2005-10-12 13:10:00,21.14,21.15,21.1,21.12,5800.0,10.4198,10.4248,10.4001,10.41,5800.0
2005-10-12 13:15:00,21.13,21.16,21.12,21.15,4400.0,10.4149,10.4297,10.41,10.4248,4400.0
2005-10-12 13:20:00,21.15,21.16,21.14,21.15,5100.0,10.4248,10.4297,10.4198,10.4248,5100.0
2005-10-12 13:25:00,21.15,21.17,21.09,21.11,6100.0,10.4248,10.4346,10.3952,10.4051,6100.0
2005-10-12 13:30:00,21.1,21.11,21.09,21.09,2300.0,10.4001,10.4051,10.3952,10.3952,2300.0
2005-10-12 13:35:00,21.09,21.13,21.09,21.13,4000.0,10.3952,10.4149,10.3952,10.4149,4000.0
2005-10-12 13:40:00,21.13,21.13,21.11,21.11,8400.0,10.4149,10.4149,10.4051,10.4051,8400.0
2005-10-12 13:45:00,21.11,21.11,21.08,21.09,7600.0,10.4051,10.4051,10.3903,10.3952,7600.0
2005-10-12 13:50:00,21.09,21.09,21.08,21.08,2200.0,10.3952,10.3952,10.3903,10.3903,2200.0
2005-10-12 13:55:00,21.09,21.13,21.09,21.12,3700.0,10.3952,10.4149,10.3952,10.41,3700.0
2005-10-12 14:00:00,21.12,21.19,21.12,21.16,7500.0,10.41,10.4445,10.41,10.4297,7500.0
2005-10-12 14:05:00,21.16,21.17,21.14,21.14,3100.0,10.4297,10.4346,10.4198,10.4198,3100.0
2005-10-12 14:10:00,21.11,21.12,21.05,21.09,9700.0,10.4051,10.41,10.3755,10.3952,9700.0
2005-10-12 14:15:00,21.08,21.09,21.06,21.09,2300.0,10.3903,10.3952,10.3804,10.3952,2300.0
2005-10-12 14:20:00,21.08,21.09,21.04,21.06,10400.0,10.3903,10.3952,10.3706,10.3804,10400.0
2005-10-12 14:25:00,21.05,21.1,21.05,21.1,19600.0,10.3755,10.4001,10.3755,10.4001,19600.0
2005-10-12 14:30:00,21.1,21.1,21.07,21.07,3500.0,10.4001,10.4001,10.3853,10.3853,3500.0
2005-10-12 14:35:00,21.08,21.12,21.06,21.09,6100.0,10.3903,10.41,10.3804,10.3952,6100.0
2005-10-12 14:40:00,21.08,21.16,21.06,21.16,5500.0,10.3903,10.4297,10.3804,10.4297,5500.0
2005-10-12 14:45:00,21.17,21.17,21.12,21.13,6800.0,10.4346,10.4346,10.41,10.4149,6800.0
2005-10-12 14:50:00,21.12,21.14,21.11,21.14,3300.0,10.41,10.4198,10.4051,10.4198,3300.0
2005-10-12 14:55:00,21.13,21.17,21.12,21.14,6500.0,10.4149,10.4346,10.41,10.4198,6500.0
2005-10-12 15:00:00,21.14,21.16,21.12,21.16,5400.0,10.4198,10.4297,10.41,10.4297,5400.0
2005-10-12 15:05:00,21.17,21.19,21.16,21.16,12200.0,10.4346,10.4445,10.4297,10.4297,12200.0
2005-10-12 15:10:00,21.17,21.18,21.16,21.16,5600.0,10.4346,10.4396,10.4297,10.4297,5600.0
2005-10-12 15:15:00,21.17,21.19,21.12,21.19,9200.0,10.4346,10.4445,10.41,10.4445,9200.0
2005-10-12 15:20:00,21.19,21.23,21.16,21.21,11100.0,10.4445,10.4642,10.4297,10.4543,11100.0
2005-10-12 15:25:00,21.22,21.25,21.19,21.2,10900.0,10.4593,10.4741,10.4445,10.4494,10900.0
2005-10-12 15:30:00,21.2,21.2,21.14,21.2,14100.0,10.4494,10.4494,10.4198,10.4494,14100.0
2005-10-12 15:35:00,21.2,21.2,21.18,21.18,5100.0,10.4494,10.4494,10.4396,10.4396,5100.0
2005-10-12 15:40:00,21.19,21.21,21.15,21.2,7200.0,10.4445,10.4543,10.4248,10.4494,7200.0
2005-10-12 15:45:00,21.21,21.26,21.21,21.22,15900.0,10.4543,10.479,10.4543,10.4593,15900.0
2005-10-12 15:50:00,21.22,21.23,21.19,21.19,11600.0,10.4593,10.4642,10.4445,10.4445,11600.0
2005-10-12 15:55:00,21.19,21.21,21.18,21.19,6300.0,10.4445,10.4543,10.4396,10.4445,6300.0
2005-10-13 09:30:00,21.05,21.15,21.02,21.14,18200.0,10.3755,10.4248,10.3607,10.4198,18200.0
2005-10-13 09:35:00,21.14,21.29,21.05,21.29,3800.0,10.4198,10.4938,10.3755,10.4938,3800.0
2005-10-13 09:40:00,21.26,21.37,21.23,21.33,31600.0,10.479,10.5332,10.4642,10.5135,31600.0
2005-10-13 09:45:00,21.33,21.33,21.2,21.24,9300.0,10.5135,10.5135,10.4494,10.4691,9300.0
2005-10-13 09:50:00,21.25,21.25,21.21,21.21,2900.0,10.4741,10.4741,10.4543,10.4543,2900.0
2005-10-13 09:55:00,21.22,21.29,21.21,21.29,3400.0,10.4593,10.4938,10.4543,10.4938,3400.0
2005-10-13 10:00:00,21.26,21.29,21.24,21.29,8700.0,10.479,10.4938,10.4691,10.4938,8700.0
2005-10-13 10:05:00,21.28,21.32,21.27,21.27,3600.0,10.4888,10.5086,10.4839,10.4839,3600.0
2005-10-13 10:10:00,21.26,21.28,21.22,21.25,8300.0,10.479,10.4888,10.4593,10.4741,8300.0
2005-10-13 10:15:00,21.24,21.26,21.21,21.25,7800.0,10.4691,10.479,10.4543,10.4741,7800.0
2005-10-13 10:20:00,21.21,21.23,21.2,21.2,8900.0,10.4543,10.4642,10.4494,10.4494,8900.0
2005-10-13 10:25:00,21.21,21.24,21.19,21.2,8600.0,10.4543,10.4691,10.4445,10.4494,8600.0
2005-10-13 10:30:00,21.2,21.23,21.14,21.14,7100.0,10.4494,10.4642,10.4198,10.4198,7100.0
2005-10-13 10:35:00,21.15,21.25,21.14,21.25,6900.0,10.4248,10.4741,10.4198,10.4741,6900.0
2005-10-13 10:40:00,21.25,21.27,21.23,21.23,5800.0,10.4741,10.4839,10.4642,10.4642,5800.0
2005-10-13 10:45:00,21.23,21.24,21.22,21.23,3100.0,10.4642,10.4691,10.4593,10.4642,3100.0
2005-10-13 10:50:00,21.24,21.25,21.24,21.24,5800.0,10.4691,10.4741,10.4691,10.4691,5800.0
2005-10-13 10:55:00,21.24,21.26,21.21,21.24,14800.0,10.4691,10.479,10.4543,10.4691,14800.0
2005-10-13 11:00:00,21.25,21.27,21.21,21.21,8300.0,10.4741,10.4839,10.4543,10.4543,8300.0
2005-10-13 11:05:00,21.21,21.21,21.16,21.16,8900.0,10.4543,10.4543,10.4297,10.4297,8900.0
2005-10-13 11:10:00,21.16,21.16,21.1,21.12,6900.0,10.4297,10.4297,10.4001,10.41,6900.0
2005-10-13 11:15:00,21.12,21.13,21.11,21.11,2100.0,10.41,10.4149,10.4051,10.4051,2100.0
2005-10-13 11:20:00,21.12,21.12,21.11,21.12,3100.0,10.41,10.41,10.4051,10.41,3100.0
2005-10-13 11:25:00,21.12,21.13,21.12,21.12,3700.0,10.41,10.4149,10.41,10.41,3700.0
2005-10-13 11:30:00,21.12,21.12,21.08,21.08,5700.0,10.41,10.41,10.3903,10.3903,5700.0
2005-10-13 11:35:00,21.09,21.13,21.09,21.13,3700.0,10.3952,10.4149,10.3952,10.4149,3700.0
2005-10-13 11:40:00,21.14,21.17,21.14,21.16,4400.0,10.4198,10.4346,10.4198,10.4297,4400.0
2005-10-13 11:45:00,21.16,21.16,21.1,21.11,5900.0,10.4297,10.4297,10.4001,10.4051,5900.0
2005-10-13 11:50:00,21.11,21.13,21.11,21.13,300.0,10.4051,10.4149,10.4051,10.4149,300.0
2005-10-13 11:55:00,21.14,21.14,21.06,21.07,4400.0,10.4198,10.4198,10.3804,10.3853,4400.0
2005-10-13 12:00:00,21.09,21.16,21.09,21.13,7100.0,10.3952,10.4297,10.3952,10.4149,7100.0
2005-10-13 12:05:00,21.14,21.15,21.1,21.1,4200.0,10.4198,10.4248,10.4001,10.4001,4200.0
2005-10-13 12:10:00,21.09,21.11,21.09,21.1,1200.0,10.3952,10.4051,10.3952,10.4001,1200.0
2005-10-13 12:15:00,21.11,21.13,21.1,21.11,2800.0,10.4051,10.4149,10.4001,10.4051,2800.0
2005-10-13 12:20:00,21.11,21.12,21.07,21.11,8900.0,10.4051,10.41,10.3853,10.4051,8900.0
2005-10-13 12:25:00,21.11,21.12,21.08,21.12,5100.0,10.4051,10.41,10.3903,10.41,5100.0
2005-10-13 12:30:00,21.12,21.18,21.12,21.14,5300.0,10.41,10.4396,10.41,10.4198,5300.0
2005-10-13 12:35:00,21.14,21.15,21.14,21.15,3300.0,10.4198,10.4248,10.4198,10.4248,3300.0
2005-10-13 12:40:00,21.14,21.16,21.13,21.14,14800.0,10.4198,10.4297,10.4149,10.4198,14800.0
2005-10-13 12:45:00,21.14,21.17,21.14,21.17,7600.0,10.4198,10.4346,10.4198,10.4346,7600.0
2005-10-13 12:50:00,21.18,21.2,21.14,21.16,6100.0,10.4396,10.4494,10.4198,10.4297,6100.0
2005-10-13 12:55:00,21.15,21.19,21.14,21.19,5300.0,10.4248,10.4445,10.4198,10.4445,5300.0
2005-10-13 13:00:00,21.19,21.2,21.18,21.18,4400.0,10.4445,10.4494,10.4396,10.4396,4400.0
2005-10-13 13:05:00,21.19,21.22,21.19,21.21,8900.0,10.4445,10.4593,10.4445,10.4543,8900.0
2005-10-13 13:10:00,21.21,21.25,21.21,21.25,12400.0,10.4543,10.4741,10.4543,10.4741,12400.0
2005-10-13 13:15:00,21.25,21.28,21.25,21.28,8500.0,10.4741,10.4888,10.4741,10.4888,8500.0
2005-10-13 13:20:00,21.27,21.28,21.27,21.28,8200.0,10.4839,10.4888,10.4839,10.4888,8200.0
2005-10-13 13:25:00,21.29,21.3,21.28,21.3,11100.0,10.4938,10.4987,10.4888,10.4987,11100.0
2005-10-13 13:30:00,21.3,21.31,21.13,21.27,43500.0,10.4987,10.5036,10.4149,10.4839,43500.0
2005-10-13 13:35:00,21.27,21.31,21.24,21.24,11400.0,10.4839,10.5036,10.4691,10.4691,11400.0
2005-10-13 13:40:00,21.25,21.25,21.22,21.24,5300.0,10.4741,10.4741,10.4593,10.4691,5300.0
2005-10-13 13:45:00,21.24,21.24,21.19,21.22,10900.0,10.4691,10.4691,10.4445,10.4593,10900.0
2005-10-13 13:50:00,21.22,21.25,21.21,21.24,14000.0,10.4593,10.4741,10.4543,10.4691,14000.0
2005-10-13 13:55:00,21.23,21.25,21.23,21.25,2100.0,10.4642,10.4741,10.4642,10.4741,2100.0
2005-10-13 14:00:00,21.25,21.27,21.23,21.27,6700.0,10.4741,10.4839,10.4642,10.4839,6700.0
2005-10-13 14:05:00,21.28,21.31,21.28,21.31,4700.0,10.4888,10.5036,10.4888,10.5036,4700.0
2005-10-13 14:10:00,21.3,21.3,21.21,21.24,7100.0,10.4987,10.4987,10.4543,10.4691,7100.0
2005-10-13 14:15:00,21.24,21.28,21.22,21.28,2500.0,10.4691,10.4888,10.4593,10.4888,2500.0
2005-10-13 14:20:00,21.28,21.38,21.27,21.36,13400.0,10.4888,10.5381,10.4839,10.5283,13400.0
2005-10-13 14:25:00,21.32,21.33,21.29,21.29,3100.0,10.5086,10.5135,10.4938,10.4938,3100.0
2005-10-13 14:30:00,21.28,21.32,21.27,21.3,10100.0,10.4888,10.5086,10.4839,10.4987,10100.0
2005-10-13 14:35:00,21.31,21.35,21.3,21.35,6900.0,10.5036,10.5234,10.4987,10.5234,6900.0
2005-10-13 14:40:00,21.35,21.37,21.31,21.31,6000.0,10.5234,10.5332,10.5036,10.5036,6000.0
2005-10-13 14:45:00,21.31,21.36,21.29,21.31,7500.0,10.5036,10.5283,10.4938,10.5036,7500.0
2005-10-13 14:50:00,21.32,21.32,21.3,21.31,1700.0,10.5086,10.5086,10.4987,10.5036,1700.0
2005-10-13 14:55:00,21.3,21.31,21.26,21.3,5600.0,10.4987,10.5036,10.479,10.4987,5600.0
2005-10-13 15:00:00,21.29,21.35,21.28,21.33,4600.0,10.4938,10.5234,10.4888,10.5135,4600.0
2005-10-13 15:05:00,21.32,21.35,21.31,21.32,8900.0,10.5086,10.5234,10.5036,10.5086,8900.0
2005-10-13 15:10:00,21.32,21.34,21.28,21.33,12300.0,10.5086,10.5184,10.4888,10.5135,12300.0
2005-10-13 15:15:00,21.32,21.33,21.31,21.31,5300.0,10.5086,10.5135,10.5036,10.5036,5300.0
2005-10-13 15:20:00,21.31,21.32,21.3,21.32,3100.0,10.5036,10.5086,10.4987,10.5086,3100.0
2005-10-13 15:25:00,21.32,21.35,21.32,21.34,9500.0,10.5086,10.5234,10.5086,10.5184,9500.0
2005-10-13 15:30:00,21.34,21.34,21.33,21.33,4700.0,10.5184,10.5184,10.5135,10.5135,4700.0
2005-10-13 15:35:00,21.34,21.34,21.23,21.28,59900.0,10.5184,10.5184,10.4642,10.4888,59900.0
2005-10-13 15:40:00,21.28,21.3,21.22,21.26,51300.0,10.4888,10.4987,10.4593,10.479,51300.0
2005-10-13 15:45:00,21.25,21.3,21.25,21.29,40200.0,10.4741,10.4987,10.4741,10.4938,40200.0
2005-10-13 15:50:00,21.29,21.34,21.28,21.28,12700.0,10.4938,10.5184,10.4888,10.4888,12700.0
2005-10-13 15:55:00,21.28,21.31,21.28,21.29,10400.0,10.4888,10.5036,10.4888,10.4938,10400.0
2005-10-14 09:30:00,21.25,21.38,21.25,21.38,7300.0,10.4741,10.5381,10.4741,10.5381,7300.0
2005-10-14 09:35:00,21.38,21.44,21.37,21.37,8700.0,10.5381,10.5677,10.5332,10.5332,8700.0
2005-10-14 09:40:00,21.38,21.45,21.38,21.45,4500.0,10.5381,10.5726,10.5381,10.5726,4500.0
2005-10-14 09:45:00,21.45,21.5,21.39,21.44,7700.0,10.5726,10.5973,10.5431,10.5677,7700.0
2005-10-14 09:50:00,21.42,21.47,21.4,21.45,6200.0,10.5579,10.5825,10.548,10.5726,6200.0
2005-10-14 09:55:00,21.45,21.46,21.4,21.45,6000.0,10.5726,10.5776,10.548,10.5726,6000.0
2005-10-14 10:00:00,21.41,21.48,21.41,21.45,5700.0,10.5529,10.5874,10.5529,10.5726,5700.0
2005-10-14 10:05:00,21.45,21.48,21.44,21.45,7000.0,10.5726,10.5874,10.5677,10.5726,7000.0
2005-10-14 10:10:00,21.45,21.5,21.45,21.47,7100.0,10.5726,10.5973,10.5726,10.5825,7100.0
2005-10-14 10:15:00,21.47,21.47,21.4,21.43,9300.0,10.5825,10.5825,10.548,10.5628,9300.0
2005-10-14 10:20:00,21.43,21.48,21.42,21.47,4300.0,10.5628,10.5874,10.5579,10.5825,4300.0
2005-10-14 10:25:00,21.47,21.47,21.41,21.44,10500.0,10.5825,10.5825,10.5529,10.5677,10500.0
2005-10-14 10:30:00,21.43,21.45,21.41,21.45,5100.0,10.5628,10.5726,10.5529,10.5726,5100.0
2005-10-14 10:35:00,21.45,21.54,21.45,21.51,12000.0,10.5726,10.617,10.5726,10.6022,12000.0
2005-10-14 10:40:00,21.49,21.55,21.47,21.49,14900.0,10.5924,10.6219,10.5825,10.5924,14900.0
2005-10-14 10:45:00,21.5,21.52,21.47,21.48,23900.0,10.5973,10.6071,10.5825,10.5874,23900.0
2005-10-14 10:50:00,21.51,21.51,21.5,21.5,2400.0,10.6022,10.6022,10.5973,10.5973,2400.0
2005-10-14 10:55:00,21.5,21.52,21.46,21.46,6000.0,10.5973,10.6071,10.5776,10.5776,6000.0
2005-10-14 11:00:00,21.5,21.52,21.47,21.48,11900.0,10.5973,10.6071,10.5825,10.5874,11900.0
2005-10-14 11:05:00,21.49,21.51,21.48,21.51,5900.0,10.5924,10.6022,10.5874,10.6022,5900.0
2005-10-14 11:10:00,21.52,21.53,21.49,21.51,4100.0,10.6071,10.6121,10.5924,10.6022,4100.0
2005-10-14 11:15:00,21.53,21.62,21.53,21.61,13700.0,10.6121,10.6564,10.6121,10.6515,13700.0
2005-10-14 11:20:00,21.6,21.61,21.55,21.57,8700.0,10.6466,10.6515,10.6219,10.6318,8700.0
2005-10-14 11:25:00,21.55,21.59,21.55,21.59,3900.0,10.6219,10.6416,10.6219,10.6416,3900.0
2005-10-14 11:30:00,21.58,21.58,21.55,21.55,3300.0,10.6367,10.6367,10.6219,10.6219,3300.0
2005-10-14 11:35:00,21.57,21.6,21.57,21.6,3200.0,10.6318,10.6466,10.6318,10.6466,3200.0
2005-10-14 11:40:00,21.6,21.6,21.58,21.58,3200.0,10.6466,10.6466,10.6367,10.6367,3200.0
2005-10-14 11:45:00,21.58,21.62,21.57,21.62,6300.0,10.6367,10.6564,10.6318,10.6564,6300.0
2005-10-14 11:50:00,21.62,21.63,21.6,21.62,4900.0,10.6564,10.6614,10.6466,10.6564,4900.0
2005-10-14 11:55:00,21.63,21.67,21.61,21.62,6500.0,10.6614,10.6811,10.6515,10.6564,6500.0
2005-10-14 12:00:00,21.63,21.65,21.63,21.63,5300.0,10.6614,10.6712,10.6614,10.6614,5300.0
2005-10-14 12:05:00,21.65,21.69,21.62,21.69,5900.0,10.6712,10.6909,10.6564,10.6909,5900.0
2005-10-14 12:10:00,21.67,21.69,21.67,21.69,4800.0,10.6811,10.6909,10.6811,10.6909,4800.0
2005-10-14 12:15:00,21.69,21.7,21.68,21.7,3400.0,10.6909,10.6959,10.686,10.6959,3400.0
2005-10-14 12:20:00,21.7,21.7,21.69,21.7,3300.0,10.6959,10.6959,10.6909,10.6959,3300.0
2005-10-14 12:25:00,21.7,21.72,21.7,21.7,3000.0,10.6959,10.7057,10.6959,10.6959,3000.0
2005-10-14 12:30:00,21.71,21.72,21.68,21.68,3900.0,10.7008,10.7057,10.686,10.686,3900.0
2005-10-14 12:35:00,21.68,21.7,21.67,21.7,6300.0,10.686,10.6959,10.6811,10.6959,6300.0
2005-10-14 12:40:00,21.7,21.7,21.66,21.67,4200.0,10.6959,10.6959,10.6761,10.6811,4200.0
2005-10-14 12:45:00,21.67,21.69,21.64,21.66,3200.0,10.6811,10.6909,10.6663,10.6761,3200.0
2005-10-14 12:50:00,21.66,21.67,21.62,21.62,2700.0,10.6761,10.6811,10.6564,10.6564,2700.0
2005-10-14 12:55:00,21.62,21.62,21.58,21.58,3300.0,10.6564,10.6564,10.6367,10.6367,3300.0
2005-10-14 13:00:00,21.6,21.62,21.6,21.62,1800.0,10.6466,10.6564,10.6466,10.6564,1800.0
2005-10-14 13:05:00,21.61,21.61,21.56,21.6,7200.0,10.6515,10.6515,10.6269,10.6466,7200.0
2005-10-14 13:10:00,21.6,21.63,21.6,21.63,1800.0,10.6466,10.6614,10.6466,10.6614,1800.0
2005-10-14 13:15:00,21.63,21.63,21.56,21.63,11600.0,10.6614,10.6614,10.6269,10.6614,11600.0
2005-10-14 13:20:00,21.63,21.67,21.63,21.66,5100.0,10.6614,10.6811,10.6614,10.6761,5100.0
2005-10-14 13:25:00,21.66,21.69,21.65,21.68,5400.0,10.6761,10.6909,10.6712,10.686,5400.0
2005-10-14 13:30:00,21.67,21.7,21.62,21.62,3400.0,10.6811,10.6959,10.6564,10.6564,3400.0
2005-10-14 13:35:00,21.63,21.67,21.63,21.67,1500.0,10.6614,10.6811,10.6614,10.6811,1500.0
2005-10-14 13:40:00,21.66,21.7,21.65,21.65,5700.0,10.6761,10.6959,10.6712,10.6712,5700.0
2005-10-14 13:45:00,21.67,21.7,21.66,21.7,4400.0,10.6811,10.6959,10.6761,10.6959,4400.0
2005-10-14 13:50:00,21.68,21.68,21.63,21.63,6300.0,10.686,10.686,10.6614,10.6614,6300.0
2005-10-14 13:55:00,21.66,21.7,21.66,21.67,2800.0,10.6761,10.6959,10.6761,10.6811,2800.0
2005-10-14 14:00:00,21.67,21.67,21.61,21.62,8400.0,10.6811,10.6811,10.6515,10.6564,8400.0
2005-10-14 14:05:00,21.62,21.64,21.6,21.64,8400.0,10.6564,10.6663,10.6466,10.6663,8400.0
2005-10-14 14:10:00,21.64,21.64,21.64,21.64,2400.0,10.6663,10.6663,10.6663,10.6663,2400.0
2005-10-14 14:15:00,21.63,21.63,21.59,21.59,5600.0,10.6614,10.6614,10.6416,10.6416,5600.0
2005-10-14 14:20:00,21.59,21.63,21.59,21.63,4900.0,10.6416,10.6614,10.6416,10.6614,4900.0
2005-10-14 14:25:00,21.61,21.64,21.58,21.6,30500.0,10.6515,10.6663,10.6367,10.6466,30500.0
2005-10-14 14:30:00,21.6,21.63,21.59,21.6,3700.0,10.6466,10.6614,10.6416,10.6466,3700.0
2005-10-14 14:35:00,21.62,21.63,21.61,21.63,3600.0,10.6564,10.6614,10.6515,10.6614,3600.0
2005-10-14 14:40:00,21.63,21.64,21.6,21.63,3200.0,10.6614,10.6663,10.6466,10.6614,3200.0
2005-10-14 14:45:00,21.63,21.66,21.63,21.65,3200.0,10.6614,10.6761,10.6614,10.6712,3200.0
2005-10-14 14:50:00,21.66,21.71,21.63,21.69,12400.0,10.6761,10.7008,10.6614,10.6909,12400.0
2005-10-14 14:55:00,21.69,21.69,21.66,21.66,4600.0,10.6909,10.6909,10.6761,10.6761,4600.0
2005-10-14 15:00:00,21.67,21.73,21.67,21.7,14200.0,10.6811,10.7107,10.6811,10.6959,14200.0
2005-10-14 15:05:00,21.7,21.72,21.7,21.72,5200.0,10.6959,10.7057,10.6959,10.7057,5200.0
2005-10-14 15:10:00,21.72,21.73,21.68,21.72,12500.0,10.7057,10.7107,10.686,10.7057,12500.0
2005-10-14 15:15:00,21.72,21.73,21.7,21.7,3500.0,10.7057,10.7107,10.6959,10.6959,3500.0
2005-10-14 15:20:00,21.7,21.74,21.7,21.71,8800.0,10.6959,10.7156,10.6959,10.7008,8800.0
2005-10-14 15:25:00,21.72,21.76,21.71,21.72,10000.0,10.7057,10.7254,10.7008,10.7057,10000.0
2005-10-14 15:30:00,21.72,21.72,21.71,21.71,8900.0,10.7057,10.7057,10.7008,10.7008,8900.0
2005-10-14 15:35:00,21.71,21.77,21.71,21.72,29700.0,10.7008,10.7304,10.7008,10.7057,29700.0
2005-10-14 15:40:00,21.71,21.72,21.71,21.71,6300.0,10.7008,10.7057,10.7008,10.7008,6300.0
2005-10-14 15:45:00,21.72,21.72,21.71,21.72,13500.0,10.7057,10.7057,10.7008,10.7057,13500.0
2005-10-14 15:50:00,21.71,21.72,21.71,21.72,11800.0,10.7008,10.7057,10.7008,10.7057,11800.0
2005-10-14 15:55:00,21.72,21.73,21.71,21.72,23800.0,10.7057,10.7107,10.7008,10.7057,23800.0
2005-10-17 09:30:00,21.6,21.7,21.46,21.55,22800.0,10.6466,10.6959,10.5776,10.6219,22800.0
2005-10-17 09:35:00,21.55,21.66,21.55,21.64,5200.0,10.6219,10.6761,10.6219,10.6663,5200.0
2005-10-17 09:40:00,21.64,21.69,21.61,21.66,8700.0,10.6663,10.6909,10.6515,10.6761,8700.0
2005-10-17 09:45:00,21.66,21.67,21.6,21.64,10200.0,10.6761,10.6811,10.6466,10.6663,10200.0
2005-10-17 09:50:00,21.66,21.69,21.64,21.69,11200.0,10.6761,10.6909,10.6663,10.6909,11200.0
2005-10-17 09:55:00,21.69,21.69,21.69,21.69,1100.0,10.6909,10.6909,10.6909,10.6909,1100.0
2005-10-17 10:00:00,21.7,21.8,21.69,21.8,7600.0,10.6959,10.7452,10.6909,10.7452,7600.0
2005-10-17 10:05:00,21.8,21.8,21.77,21.77,8000.0,10.7452,10.7452,10.7304,10.7304,8000.0
2005-10-17 10:10:00,21.77,21.78,21.74,21.74,5500.0,10.7304,10.7353,10.7156,10.7156,5500.0
2005-10-17 10:15:00,21.74,21.75,21.72,21.74,9200.0,10.7156,10.7205,10.7057,10.7156,9200.0
2005-10-17 10:20:00,21.74,21.76,21.73,21.73,3300.0,10.7156,10.7254,10.7107,10.7107,3300.0
2005-10-17 10:25:00,21.72,21.74,21.72,21.73,2800.0,10.7057,10.7156,10.7057,10.7107,2800.0
2005-10-17 10:30:00,21.73,21.76,21.72,21.72,2800.0,10.7107,10.7254,10.7057,10.7057,2800.0
2005-10-17 10:35:00,21.71,21.72,21.7,21.72,3600.0,10.7008,10.7057,10.6959,10.7057,3600.0
2005-10-17 10:40:00,21.7,21.71,21.65,21.65,5000.0,10.6959,10.7008,10.6712,10.6712,5000.0
2005-10-17 10:45:00,21.65,21.68,21.64,21.67,9100.0,10.6712,10.686,10.6663,10.6811,9100.0
2005-10-17 10:50:00,21.66,21.67,21.6,21.6,5600.0,10.6761,10.6811,10.6466,10.6466,5600.0
2005-10-17 10:55:00,21.61,21.61,21.59,21.59,4400.0,10.6515,10.6515,10.6416,10.6416,4400.0
2005-10-17 11:00:00,21.6,21.62,21.6,21.6,6900.0,10.6466,10.6564,10.6466,10.6466,6900.0
2005-10-17 11:05:00,21.61,21.61,21.59,21.6,4000.0,10.6515,10.6515,10.6416,10.6466,4000.0
2005-10-17 11:10:00,21.6,21.63,21.59,21.63,1900.0,10.6466,10.6614,10.6416,10.6614,1900.0
2005-10-17 11:15:00,21.62,21.63,21.61,21.62,2300.0,10.6564,10.6614,10.6515,10.6564,2300.0
2005-10-17 11:20:00,21.61,21.62,21.59,21.61,8400.0,10.6515,10.6564,10.6416,10.6515,8400.0
2005-10-17 11:25:00,21.61,21.62,21.58,21.58,6600.0,10.6515,10.6564,10.6367,10.6367,6600.0
2005-10-17 11:30:00,21.58,21.58,21.54,21.54,5400.0,10.6367,10.6367,10.617,10.617,5400.0
2005-10-17 11:35:00,21.55,21.55,21.54,21.54,600.0,10.6219,10.6219,10.617,10.617,600.0
2005-10-17 11:40:00,21.54,21.58,21.54,21.57,4000.0,10.617,10.6367,10.617,10.6318,4000.0
2005-10-17 11:45:00,21.56,21.6,21.55,21.55,8500.0,10.6269,10.6466,10.6219,10.6219,8500.0
2005-10-17 11:50:00,21.56,21.56,21.55,21.55,2800.0,10.6269,10.6269,10.6219,10.6219,2800.0
2005-10-17 11:55:00,21.55,21.56,21.55,21.55,2300.0,10.6219,10.6269,10.6219,10.6219,2300.0
2005-10-17 12:00:00,21.55,21.55,21.54,21.54,3600.0,10.6219,10.6219,10.617,10.617,3600.0
2005-10-17 12:05:00,21.54,21.55,21.54,21.55,9700.0,10.617,10.6219,10.617,10.6219,9700.0
2005-10-17 12:10:00,21.55,21.55,21.54,21.54,1500.0,10.6219,10.6219,10.617,10.617,1500.0
2005-10-17 12:15:00,21.55,21.55,21.5,21.53,7200.0,10.6219,10.6219,10.5973,10.6121,7200.0
2005-10-17 12:20:00,21.55,21.55,21.52,21.52,2400.0,10.6219,10.6219,10.6071,10.6071,2400.0
2005-10-17 12:25:00,21.51,21.56,21.51,21.55,2000.0,10.6022,10.6269,10.6022,10.6219,2000.0
2005-10-17 12:30:00,21.55,21.55,21.52,21.52,2100.0,10.6219,10.6219,10.6071,10.6071,2100.0
2005-10-17 12:35:00,21.51,21.52,21.5,21.5,2100.0,10.6022,10.6071,10.5973,10.5973,2100.0
2005-10-17 12:40:00,21.5,21.5,21.41,21.45,24400.0,10.5973,10.5973,10.5529,10.5726,24400.0
2005-10-17 12:45:00,21.44,21.48,21.43,21.47,23100.0,10.5677,10.5874,10.5628,10.5825,23100.0
2005-10-17 12:50:00,21.49,21.49,21.42,21.47,24600.0,10.5924,10.5924,10.5579,10.5825,24600.0
2005-10-17 12:55:00,21.46,21.47,21.46,21.46,5300.0,10.5776,10.5825,10.5776,10.5776,5300.0
2005-10-17 13:00:00,21.46,21.46,21.45,21.45,900.0,10.5776,10.5776,10.5726,10.5726,900.0
2005-10-17 13:05:00,21.46,21.47,21.46,21.47,1500.0,10.5776,10.5825,10.5776,10.5825,1500.0
2005-10-17 13:10:00,21.47,21.47,21.46,21.47,1500.0,10.5825,10.5825,10.5776,10.5825,1500.0
2005-10-17 13:15:00,21.47,21.5,21.46,21.5,5700.0,10.5825,10.5973,10.5776,10.5973,5700.0
2005-10-17 13:20:00,21.51,21.51,21.49,21.5,2200.0,10.6022,10.6022,10.5924,10.5973,2200.0
2005-10-17 13:25:00,21.5,21.53,21.49,21.52,4200.0,10.5973,10.6121,10.5924,10.6071,4200.0
2005-10-17 13:30:00,21.51,21.51,21.51,21.51,2200.0,10.6022,10.6022,10.6022,10.6022,2200.0
2005-10-17 13:35:00,21.51,21.51,21.49,21.5,4100.0,10.6022,10.6022,10.5924,10.5973,4100.0
2005-10-17 13:40:00,21.49,21.51,21.49,21.49,2100.0,10.5924,10.6022,10.5924,10.5924,2100.0
2005-10-17 13:45:00,21.51,21.59,21.51,21.58,18200.0,10.6022,10.6416,10.6022,10.6367,18200.0
2005-10-17 13:50:00,21.58,21.58,21.55,21.56,4100.0,10.6367,10.6367,10.6219,10.6269,4100.0
2005-10-17 13:55:00,21.56,21.56,21.54,21.56,3100.0,10.6269,10.6269,10.617,10.6269,3100.0
2005-10-17 14:00:00,21.55,21.55,21.53,21.54,2900.0,10.6219,10.6219,10.6121,10.617,2900.0
2005-10-17 14:05:00,21.55,21.56,21.53,21.53,4500.0,10.6219,10.6269,10.6121,10.6121,4500.0
2005-10-17 14:10:00,21.53,21.55,21.53,21.54,2700.0,10.6121,10.6219,10.6121,10.617,2700.0
2005-10-17 14:15:00,21.54,21.55,21.52,21.55,5600.0,10.617,10.6219,10.6071,10.6219,5600.0
2005-10-17 14:20:00,21.55,21.55,21.5,21.51,9700.0,10.6219,10.6219,10.5973,10.6022,9700.0
2005-10-17 14:25:00,21.52,21.53,21.51,21.52,5200.0,10.6071,10.6121,10.6022,10.6071,5200.0
2005-10-17 14:30:00,21.52,21.52,21.49,21.51,13900.0,10.6071,10.6071,10.5924,10.6022,13900.0
2005-10-17 14:35:00,21.51,21.54,21.5,21.53,7400.0,10.6022,10.617,10.5973,10.6121,7400.0
2005-10-17 14:40:00,21.55,21.55,21.53,21.53,5500.0,10.6219,10.6219,10.6121,10.6121,5500.0
2005-10-17 14:45:00,21.52,21.54,21.51,21.51,8200.0,10.6071,10.617,10.6022,10.6022,8200.0
2005-10-17 14:50:00,21.51,21.56,21.51,21.55,13700.0,10.6022,10.6269,10.6022,10.6219,13700.0
2005-10-17 14:55:00,21.55,21.59,21.53,21.59,7100.0,10.6219,10.6416,10.6121,10.6416,7100.0
2005-10-17 15:00:00,21.58,21.58,21.55,21.56,14400.0,10.6367,10.6367,10.6219,10.6269,14400.0
2005-10-17 15:05:00,21.56,21.56,21.53,21.55,6900.0,10.6269,10.6269,10.6121,10.6219,6900.0
2005-10-17 15:10:00,21.55,21.58,21.55,21.58,5500.0,10.6219,10.6367,10.6219,10.6367,5500.0
2005-10-17 15:15:00,21.58,21.62,21.57,21.59,7200.0,10.6367,10.6564,10.6318,10.6416,7200.0
2005-10-17 15:20:00,21.59,21.6,21.58,21.59,5600.0,10.6416,10.6466,10.6367,10.6416,5600.0
2005-10-17 15:25:00,21.58,21.63,21.58,21.63,8000.0,10.6367,10.6614,10.6367,10.6614,8000.0
2005-10-17 15:30:00,21.62,21.62,21.57,21.58,14200.0,10.6564,10.6564,10.6318,10.6367,14200.0
2005-10-17 15:35:00,21.58,21.6,21.57,21.6,7700.0,10.6367,10.6466,10.6318,10.6466,7700.0
2005-10-17 15:40:00,21.6,21.63,21.59,21.63,8200.0,10.6466,10.6614,10.6416,10.6614,8200.0
2005-10-17 15:45:00,21.64,21.64,21.63,21.64,7400.0,10.6663,10.6663,10.6614,10.6663,7400.0
2005-10-17 15:50:00,21.64,21.67,21.63,21.63,14600.0,10.6663,10.6811,10.6614,10.6614,14600.0
2005-10-17 15:55:00,21.63,21.64,21.58,21.6,38300.0,10.6614,10.6663,10.6367,10.6466,38300.0
2005-10-18 09:30:00,21.6,21.72,21.52,21.65,10400.0,10.6466,10.7057,10.6071,10.6712,10400.0
2005-10-18 09:35:00,21.65,21.65,21.55,21.55,4400.0,10.6712,10.6712,10.6219,10.6219,4400.0
2005-10-18 09:40:00,21.54,21.55,21.42,21.42,6500.0,10.617,10.6219,10.5579,10.5579,6500.0
2005-10-18 09:45:00,21.48,21.48,21.42,21.45,3600.0,10.5874,10.5874,10.5579,10.5726,3600.0
2005-10-18 09:50:00,21.47,21.53,21.47,21.5,3400.0,10.5825,10.6121,10.5825,10.5973,3400.0
2005-10-18 09:55:00,21.5,21.5,21.4,21.43,5300.0,10.5973,10.5973,10.548,10.5628,5300.0
2005-10-18 10:00:00,21.43,21.47,21.41,21.46,4900.0,10.5628,10.5825,10.5529,10.5776,4900.0
2005-10-18 10:05:00,21.46,21.53,21.44,21.53,5000.0,10.5776,10.6121,10.5677,10.6121,5000.0
2005-10-18 10:10:00,21.55,21.55,21.44,21.46,8500.0,10.6219,10.6219,10.5677,10.5776,8500.0
2005-10-18 10:15:00,21.46,21.46,21.43,21.44,4800.0,10.5776,10.5776,10.5628,10.5677,4800.0
2005-10-18 10:20:00,21.45,21.49,21.41,21.42,5800.0,10.5726,10.5924,10.5529,10.5579,5800.0
2005-10-18 10:25:00,21.43,21.43,21.38,21.38,4300.0,10.5628,10.5628,10.5381,10.5381,4300.0
2005-10-18 10:30:00,21.4,21.42,21.38,21.38,3000.0,10.548,10.5579,10.5381,10.5381,3000.0
2005-10-18 10:35:00,21.38,21.39,21.36,21.37,4900.0,10.5381,10.5431,10.5283,10.5332,4900.0
2005-10-18 10:40:00,21.36,21.4,21.34,21.39,4600.0,10.5283,10.548,10.5184,10.5431,4600.0
2005-10-18 10:45:00,21.39,21.41,21.38,21.38,4000.0,10.5431,10.5529,10.5381,10.5381,4000.0
2005-10-18 10:50:00,21.39,21.41,21.38,21.41,3000.0,10.5431,10.5529,10.5381,10.5529,3000.0
2005-10-18 10:55:00,21.42,21.44,21.42,21.44,1300.0,10.5579,10.5677,10.5579,10.5677,1300.0
2005-10-18 11:00:00,21.44,21.5,21.43,21.5,5800.0,10.5677,10.5973,10.5628,10.5973,5800.0
2005-10-18 11:05:00,21.5,21.56,21.5,21.56,4100.0,10.5973,10.6269,10.5973,10.6269,4100.0
2005-10-18 11:10:00,21.56,21.6,21.56,21.59,3300.0,10.6269,10.6466,10.6269,10.6416,3300.0
2005-10-18 11:15:00,21.59,21.62,21.59,21.6,7800.0,10.6416,10.6564,10.6416,10.6466,7800.0
2005-10-18 11:20:00,21.61,21.61,21.53,21.55,5900.0,10.6515,10.6515,10.6121,10.6219,5900.0
2005-10-18 11:25:00,21.53,21.53,21.49,21.49,4700.0,10.6121,10.6121,10.5924,10.5924,4700.0
2005-10-18 11:30:00,21.5,21.52,21.5,21.52,2100.0,10.5973,10.6071,10.5973,10.6071,2100.0
2005-10-18 11:35:00,21.52,21.54,21.5,21.53,5200.0,10.6071,10.617,10.5973,10.6121,5200.0
2005-10-18 11:40:00,21.54,21.55,21.52,21.54,3500.0,10.617,10.6219,10.6071,10.617,3500.0
2005-10-18 11:45:00,21.54,21.57,21.54,21.57,4900.0,10.617,10.6318,10.617,10.6318,4900.0
2005-10-18 11:50:00,21.58,21.6,21.58,21.6,1100.0,10.6367,10.6466,10.6367,10.6466,1100.0
2005-10-18 11:55:00,21.6,21.61,21.59,21.61,3000.0,10.6466,10.6515,10.6416,10.6515,3000.0
2005-10-18 12:00:00,21.61,21.64,21.61,21.63,5400.0,10.6515,10.6663,10.6515,10.6614,5400.0
2005-10-18 12:05:00,21.63,21.66,21.63,21.66,2400.0,10.6614,10.6761,10.6614,10.6761,2400.0
2005-10-18 12:10:00,21.67,21.68,21.66,21.68,4500.0,10.6811,10.686,10.6761,10.686,4500.0
2005-10-18 12:15:00,21.68,21.71,21.68,21.7,7700.0,10.686,10.7008,10.686,10.6959,7700.0
2005-10-18 12:20:00,21.69,21.69,21.67,21.67,7300.0,10.6909,10.6909,10.6811,10.6811,7300.0
2005-10-18 12:25:00,21.66,21.66,21.64,21.64,1500.0,10.6761,10.6761,10.6663,10.6663,1500.0
2005-10-18 12:30:00,21.64,21.65,21.64,21.64,1400.0,10.6663,10.6712,10.6663,10.6663,1400.0
2005-10-18 12:35:00,21.64,21.64,21.63,21.63,1200.0,10.6663,10.6663,10.6614,10.6614,1200.0
2005-10-18 12:40:00,21.64,21.65,21.63,21.64,6000.0,10.6663,10.6712,10.6614,10.6663,6000.0
2005-10-18 12:45:00,21.64,21.64,21.6,21.6,2700.0,10.6663,10.6663,10.6466,10.6466,2700.0
2005-10-18 12:50:00,21.6,21.6,21.58,21.59,2700.0,10.6466,10.6466,10.6367,10.6416,2700.0
2005-10-18 12:55:00,21.58,21.58,21.56,21.56,1900.0,10.6367,10.6367,10.6269,10.6269,1900.0
2005-10-18 13:00:00,21.57,21.57,21.55,21.56,600.0,10.6318,10.6318,10.6219,10.6269,600.0
2005-10-18 13:05:00,21.55,21.56,21.53,21.56,3000.0,10.6219,10.6269,10.6121,10.6269,3000.0
2005-10-18 13:10:00,21.56,21.58,21.56,21.57,4100.0,10.6269,10.6367,10.6269,10.6318,4100.0
2005-10-18 13:15:00,21.56,21.56,21.51,21.52,3200.0,10.6269,10.6269,10.6022,10.6071,3200.0
2005-10-18 13:20:00,21.52,21.52,21.48,21.48,7100.0,10.6071,10.6071,10.5874,10.5874,7100.0
2005-10-18 13:25:00,21.51,21.52,21.5,21.52,1900.0,10.6022,10.6071,10.5973,10.6071,1900.0
2005-10-18 13:30:00,21.52,21.52,21.47,21.48,6700.0,10.6071,10.6071,10.5825,10.5874,6700.0
2005-10-18 13:35:00,21.48,21.48,21.47,21.47,4200.0,10.5874,10.5874,10.5825,10.5825,4200.0
2005-10-18 13:40:00,21.47,21.51,21.47,21.5,3000.0,10.5825,10.6022,10.5825,10.5973,3000.0
2005-10-18 13:45:00,21.5,21.51,21.5,21.5,3600.0,10.5973,10.6022,10.5973,10.5973,3600.0
2005-10-18 13:50:00,21.5,21.5,21.48,21.49,6000.0,10.5973,10.5973,10.5874,10.5924,6000.0
2005-10-18 13:55:00,21.5,21.52,21.49,21.52,3200.0,10.5973,10.6071,10.5924,10.6071,3200.0
2005-10-18 14:00:00,21.52,21.53,21.48,21.53,12100.0,10.6071,10.6121,10.5874,10.6121,12100.0
2005-10-18 14:05:00,21.52,21.57,21.52,21.54,11100.0,10.6071,10.6318,10.6071,10.617,11100.0
2005-10-18 14:10:00,21.55,21.55,21.54,21.55,5000.0,10.6219,10.6219,10.617,10.6219,5000.0
2005-10-18 14:15:00,21.55,21.55,21.51,21.52,5800.0,10.6219,10.6219,10.6022,10.6071,5800.0
2005-10-18 14:20:00,21.52,21.52,21.5,21.51,3300.0,10.6071,10.6071,10.5973,10.6022,3300.0
2005-10-18 14:25:00,21.51,21.51,21.46,21.5,8900.0,10.6022,10.6022,10.5776,10.5973,8900.0
2005-10-18 14:30:00,21.5,21.51,21.49,21.5,6200.0,10.5973,10.6022,10.5924,10.5973,6200.0
2005-10-18 14:35:00,21.51,21.53,21.51,21.53,5500.0,10.6022,10.6121,10.6022,10.6121,5500.0
2005-10-18 14:40:00,21.53,21.53,21.47,21.48,6400.0,10.6121,10.6121,10.5825,10.5874,6400.0
2005-10-18 14:45:00,21.48,21.52,21.48,21.5,5600.0,10.5874,10.6071,10.5874,10.5973,5600.0
2005-10-18 14:50:00,21.49,21.5,21.46,21.47,3700.0,10.5924,10.5973,10.5776,10.5825,3700.0
2005-10-18 14:55:00,21.46,21.46,21.43,21.43,3900.0,10.5776,10.5776,10.5628,10.5628,3900.0
2005-10-18 15:00:00,21.43,21.43,21.42,21.43,5600.0,10.5628,10.5628,10.5579,10.5628,5600.0
2005-10-18 15:05:00,21.43,21.43,21.41,21.41,8200.0,10.5628,10.5628,10.5529,10.5529,8200.0
2005-10-18 15:10:00,21.4,21.41,21.39,21.41,5800.0,10.548,10.5529,10.5431,10.5529,5800.0
2005-10-18 15:15:00,21.41,21.45,21.41,21.42,10500.0,10.5529,10.5726,10.5529,10.5579,10500.0
2005-10-18 15:20:00,21.42,21.46,21.41,21.46,7300.0,10.5579,10.5776,10.5529,10.5776,7300.0
2005-10-18 15:25:00,21.46,21.51,21.45,21.46,20600.0,10.5776,10.6022,10.5726,10.5776,20600.0
2005-10-18 15:30:00,21.46,21.48,21.43,21.43,10800.0,10.5776,10.5874,10.5628,10.5628,10800.0
2005-10-18 15:35:00,21.43,21.44,21.36,21.36,27200.0,10.5628,10.5677,10.5283,10.5283,27200.0
2005-10-18 15:40:00,21.36,21.38,21.36,21.38,10800.0,10.5283,10.5381,10.5283,10.5381,10800.0
2005-10-18 15:45:00,21.37,21.38,21.36,21.36,6200.0,10.5332,10.5381,10.5283,10.5283,6200.0
2005-10-18 15:50:00,21.36,21.38,21.36,21.37,4200.0,10.5283,10.5381,10.5283,10.5332,4200.0
2005-10-18 15:55:00,21.37,21.37,21.36,21.36,11200.0,10.5332,10.5332,10.5283,10.5283,11200.0
2005-10-19 09:30:00,21.9,22.0,21.63,21.66,63900.0,10.7944,10.8437,10.6614,10.6761,63900.0
2005-10-19 09:35:00,21.66,21.68,21.42,21.43,12800.0,10.6761,10.686,10.5579,10.5628,12800.0
2005-10-19 09:40:00,21.46,21.48,21.42,21.46,15100.0,10.5776,10.5874,10.5579,10.5776,15100.0
2005-10-19 09:45:00,21.45,21.51,21.43,21.51,14100.0,10.5726,10.6022,10.5628,10.6022,14100.0
2005-10-19 09:50:00,21.51,21.59,21.51,21.58,14800.0,10.6022,10.6416,10.6022,10.6367,14800.0
2005-10-19 09:55:00,21.58,21.62,21.56,21.56,12500.0,10.6367,10.6564,10.6269,10.6269,12500.0
2005-10-19 10:00:00,21.56,21.57,21.54,21.54,8000.0,10.6269,10.6318,10.617,10.617,8000.0
2005-10-19 10:05:00,21.54,21.57,21.54,21.57,7800.0,10.617,10.6318,10.617,10.6318,7800.0
2005-10-19 10:10:00,21.55,21.56,21.45,21.45,10000.0,10.6219,10.6269,10.5726,10.5726,10000.0
2005-10-19 10:15:00,21.45,21.52,21.45,21.52,9600.0,10.5726,10.6071,10.5726,10.6071,9600.0
2005-10-19 10:20:00,21.52,21.54,21.51,21.53,3200.0,10.6071,10.617,10.6022,10.6121,3200.0
2005-10-19 10:25:00,21.52,21.52,21.45,21.46,11000.0,10.6071,10.6071,10.5726,10.5776,11000.0
2005-10-19 10:30:00,21.47,21.56,21.47,21.55,24300.0,10.5825,10.6269,10.5825,10.6219,24300.0
2005-10-19 10:35:00,21.56,21.68,21.5,21.68,18700.0,10.6269,10.686,10.5973,10.686,18700.0
2005-10-19 10:40:00,21.69,21.84,21.67,21.8,38300.0,10.6909,10.7649,10.6811,10.7452,38300.0
2005-10-19 10:45:00,21.79,21.8,21.7,21.77,17800.0,10.7402,10.7452,10.6959,10.7304,17800.0
2005-10-19 10:50:00,21.77,21.77,21.71,21.72,6200.0,10.7304,10.7304,10.7008,10.7057,6200.0
2005-10-19 10:55:00,21.72,21.75,21.71,21.73,5500.0,10.7057,10.7205,10.7008,10.7107,5500.0
2005-10-19 11:00:00,21.72,21.76,21.71,21.75,14400.0,10.7057,10.7254,10.7008,10.7205,14400.0
2005-10-19 11:05:00,21.75,21.76,21.73,21.74,51200.0,10.7205,10.7254,10.7107,10.7156,51200.0
2005-10-19 11:10:00,21.73,21.75,21.71,21.73,23900.0,10.7107,10.7205,10.7008,10.7107,23900.0
2005-10-19 11:15:00,21.75,21.76,21.74,21.76,4700.0,10.7205,10.7254,10.7156,10.7254,4700.0
2005-10-19 11:20:00,21.76,21.79,21.75,21.77,11300.0,10.7254,10.7402,10.7205,10.7304,11300.0
2005-10-19 11:25:00,21.76,21.76,21.7,21.72,10400.0,10.7254,10.7254,10.6959,10.7057,10400.0
2005-10-19 11:30:00,21.72,21.81,21.71,21.81,16200.0,10.7057,10.7501,10.7008,10.7501,16200.0
2005-10-19 11:35:00,21.8,21.8,21.75,21.75,7200.0,10.7452,10.7452,10.7205,10.7205,7200.0
2005-10-19 11:40:00,21.75,21.76,21.75,21.76,5400.0,10.7205,10.7254,10.7205,10.7254,5400.0
2005-10-19 11:45:00,21.76,21.76,21.75,21.75,13400.0,10.7254,10.7254,10.7205,10.7205,13400.0
2005-10-19 11:50:00,21.75,21.75,21.72,21.72,4400.0,10.7205,10.7205,10.7057,10.7057,4400.0
2005-10-19 11:55:00,21.72,21.72,21.7,21.71,5800.0,10.7057,10.7057,10.6959,10.7008,5800.0
2005-10-19 12:00:00,21.71,21.79,21.71,21.78,11800.0,10.7008,10.7402,10.7008,10.7353,11800.0
2005-10-19 12:05:00,21.77,21.84,21.77,21.82,8200.0,10.7304,10.7649,10.7304,10.755,8200.0
2005-10-19 12:10:00,21.82,21.82,21.81,21.82,4300.0,10.755,10.755,10.7501,10.755,4300.0
2005-10-19 12:15:00,21.81,21.81,21.8,21.8,4200.0,10.7501,10.7501,10.7452,10.7452,4200.0
2005-10-19 12:20:00,21.79,21.81,21.79,21.81,4000.0,10.7402,10.7501,10.7402,10.7501,4000.0
2005-10-19 12:25:00,21.8,21.83,21.8,21.82,5700.0,10.7452,10.7599,10.7452,10.755,5700.0
2005-10-19 12:30:00,21.83,21.87,21.83,21.86,6600.0,10.7599,10.7797,10.7599,10.7747,6600.0
2005-10-19 12:35:00,21.86,21.9,21.85,21.86,6600.0,10.7747,10.7944,10.7698,10.7747,6600.0
2005-10-19 12:40:00,21.85,21.86,21.82,21.85,17600.0,10.7698,10.7747,10.755,10.7698,17600.0
2005-10-19 12:45:00,21.85,21.86,21.8,21.8,9200.0,10.7698,10.7747,10.7452,10.7452,9200.0
2005-10-19 12:50:00,21.8,21.8,21.79,21.8,6200.0,10.7452,10.7452,10.7402,10.7452,6200.0
2005-10-19 12:55:00,21.79,21.85,21.79,21.84,3800.0,10.7402,10.7698,10.7402,10.7649,3800.0
2005-10-19 13:00:00,21.84,21.84,21.79,21.79,3900.0,10.7649,10.7649,10.7402,10.7402,3900.0
2005-10-19 13:05:00,21.78,21.79,21.75,21.77,9600.0,10.7353,10.7402,10.7205,10.7304,9600.0
2005-10-19 13:10:00,21.78,21.82,21.78,21.82,2600.0,10.7353,10.755,10.7353,10.755,2600.0
2005-10-19 13:15:00,21.84,21.86,21.81,21.84,10100.0,10.7649,10.7747,10.7501,10.7649,10100.0
2005-10-19 13:20:00,21.84,21.9,21.83,21.87,9600.0,10.7649,10.7944,10.7599,10.7797,9600.0
2005-10-19 13:25:00,21.85,21.87,21.79,21.86,11800.0,10.7698,10.7797,10.7402,10.7747,11800.0
2005-10-19 13:30:00,21.86,21.92,21.85,21.92,8400.0,10.7747,10.8043,10.7698,10.8043,8400.0
2005-10-19 13:35:00,21.93,21.99,21.93,21.95,19400.0,10.8092,10.8388,10.8092,10.8191,19400.0
2005-10-19 13:40:00,21.96,21.97,21.94,21.95,5600.0,10.824,10.8289,10.8142,10.8191,5600.0
2005-10-19 13:45:00,21.95,21.99,21.95,21.97,10600.0,10.8191,10.8388,10.8191,10.8289,10600.0
2005-10-19 13:50:00,21.96,21.96,21.94,21.94,7200.0,10.824,10.824,10.8142,10.8142,7200.0
2005-10-19 13:55:00,21.94,21.94,21.93,21.94,2600.0,10.8142,10.8142,10.8092,10.8142,2600.0
2005-10-19 14:00:00,21.94,21.98,21.94,21.95,9700.0,10.8142,10.8339,10.8142,10.8191,9700.0
2005-10-19 14:05:00,21.96,21.97,21.94,21.94,16800.0,10.824,10.8289,10.8142,10.8142,16800.0
2005-10-19 14:10:00,21.94,21.94,21.92,21.93,4000.0,10.8142,10.8142,10.8043,10.8092,4000.0
2005-10-19 14:15:00,21.92,21.92,21.88,21.89,9700.0,10.8043,10.8043,10.7846,10.7895,9700.0
2005-10-19 14:20:00,21.88,21.93,21.84,21.89,19600.0,10.7846,10.8092,10.7649,10.7895,19600.0
2005-10-19 14:25:00,21.89,21.96,21.89,21.96,17900.0,10.7895,10.824,10.7895,10.824,17900.0
2005-10-19 14:30:00,21.96,22.0,21.96,22.0,14200.0,10.824,10.8437,10.824,10.8437,14200.0
2005-10-19 14:35:00,22.0,22.0,21.97,21.99,8100.0,10.8437,10.8437,10.8289,10.8388,8100.0
2005-10-19 14:40:00,21.99,22.0,21.95,21.95,3600.0,10.8388,10.8437,10.8191,10.8191,3600.0
2005-10-19 14:45:00,21.95,22.0,21.95,22.0,10900.0,10.8191,10.8437,10.8191,10.8437,10900.0
2005-10-19 14:50:00,22.0,22.0,21.98,21.98,2300.0,10.8437,10.8437,10.8339,10.8339,2300.0
2005-10-19 14:55:00,21.98,22.03,21.98,22.0,19800.0,10.8339,10.8585,10.8339,10.8437,19800.0
2005-10-19 15:00:00,22.0,22.05,22.0,22.05,9700.0,10.8437,10.8684,10.8437,10.8684,9700.0
2005-10-19 15:05:00,22.05,22.08,22.04,22.04,13900.0,10.8684,10.8832,10.8634,10.8634,13900.0
2005-10-19 15:10:00,22.04,22.04,22.03,22.03,14000.0,10.8634,10.8634,10.8585,10.8585,14000.0
2005-10-19 15:15:00,22.03,22.04,22.01,22.01,16300.0,10.8585,10.8634,10.8487,10.8487,16300.0
2005-10-19 15:20:00,22.02,22.05,22.01,22.05,21400.0,10.8536,10.8684,10.8487,10.8684,21400.0
2005-10-19 15:25:00,22.04,22.07,22.04,22.04,14400.0,10.8634,10.8782,10.8634,10.8634,14400.0
2005-10-19 15:30:00,22.03,22.06,22.03,22.05,20200.0,10.8585,10.8733,10.8585,10.8684,20200.0
2005-10-19 15:35:00,22.04,22.07,22.04,22.06,13600.0,10.8634,10.8782,10.8634,10.8733,13600.0
2005-10-19 15:40:00,22.06,22.13,22.06,22.12,19800.0,10.8733,10.9078,10.8733,10.9029,19800.0
2005-10-19 15:45:00,22.12,22.12,22.08,22.09,18200.0,10.9029,10.9029,10.8832,10.8881,18200.0
2005-10-19 15:50:00,22.09,22.14,22.08,22.12,12600.0,10.8881,10.9127,10.8832,10.9029,12600.0
2005-10-19 15:55:00,22.13,22.15,22.09,22.13,42600.0,10.9078,10.9177,10.8881,10.9078,42600.0
2005-10-20 09:30:00,22.06,22.27,22.06,22.22,26400.0,10.8733,10.9768,10.8733,10.9522,26400.0
2005-10-20 09:35:00,22.25,22.27,22.16,22.24,10100.0,10.967,10.9768,10.9226,10.962,10100.0
2005-10-20 09:40:00,22.24,22.29,22.21,22.29,5500.0,10.962,10.9867,10.9472,10.9867,5500.0
2005-10-20 09:45:00,22.28,22.28,22.22,22.25,6000.0,10.9817,10.9817,10.9522,10.967,6000.0
2005-10-20 09:50:00,22.25,22.25,22.15,22.18,8600.0,10.967,10.967,10.9177,10.9325,8600.0
2005-10-20 09:55:00,22.18,22.18,22.14,22.18,4900.0,10.9325,10.9325,10.9127,10.9325,4900.0
2005-10-20 10:00:00,22.18,22.22,22.14,22.14,10200.0,10.9325,10.9522,10.9127,10.9127,10200.0
2005-10-20 10:05:00,22.15,22.16,22.11,22.12,4800.0,10.9177,10.9226,10.898,10.9029,4800.0
2005-10-20 10:10:00,22.14,22.16,22.13,22.14,1800.0,10.9127,10.9226,10.9078,10.9127,1800.0
2005-10-20 10:15:00,22.16,22.16,22.14,22.15,3300.0,10.9226,10.9226,10.9127,10.9177,3300.0
2005-10-20 10:20:00,22.16,22.19,22.07,22.16,17700.0,10.9226,10.9374,10.8782,10.9226,17700.0
2005-10-20 10:25:00,22.16,22.16,22.1,22.11,8500.0,10.9226,10.9226,10.893,10.898,8500.0
2005-10-20 10:30:00,22.13,22.15,22.09,22.12,14500.0,10.9078,10.9177,10.8881,10.9029,14500.0
2005-10-20 10:35:00,22.13,22.13,22.08,22.08,8400.0,10.9078,10.9078,10.8832,10.8832,8400.0
2005-10-20 10:40:00,22.07,22.07,22.05,22.06,4800.0,10.8782,10.8782,10.8684,10.8733,4800.0
2005-10-20 10:45:00,22.06,22.07,22.06,22.07,4700.0,10.8733,10.8782,10.8733,10.8782,4700.0
2005-10-20 10:50:00,22.07,22.09,22.05,22.06,12400.0,10.8782,10.8881,10.8684,10.8733,12400.0
2005-10-20 10:55:00,22.07,22.08,22.06,22.06,5200.0,10.8782,10.8832,10.8733,10.8733,5200.0
2005-10-20 11:00:00,22.07,22.1,22.05,22.06,4100.0,10.8782,10.893,10.8684,10.8733,4100.0
2005-10-20 11:05:00,22.07,22.09,22.06,22.08,7000.0,10.8782,10.8881,10.8733,10.8832,7000.0
2005-10-20 11:10:00,22.09,22.09,22.06,22.07,3800.0,10.8881,10.8881,10.8733,10.8782,3800.0
2005-10-20 11:15:00,22.07,22.07,21.99,22.01,11300.0,10.8782,10.8782,10.8388,10.8487,11300.0
2005-10-20 11:20:00,22.02,22.05,22.01,22.04,4500.0,10.8536,10.8684,10.8487,10.8634,4500.0
2005-10-20 11:25:00,22.04,22.08,22.03,22.05,3900.0,10.8634,10.8832,10.8585,10.8684,3900.0
2005-10-20 11:30:00,22.06,22.06,22.03,22.03,4600.0,10.8733,10.8733,10.8585,10.8585,4600.0
2005-10-20 11:35:00,22.02,22.09,22.02,22.09,4900.0,10.8536,10.8881,10.8536,10.8881,4900.0
2005-10-20 11:40:00,22.08,22.08,22.02,22.02,2200.0,10.8832,10.8832,10.8536,10.8536,2200.0
2005-10-20 11:45:00,22.02,22.04,22.0,22.04,5900.0,10.8536,10.8634,10.8437,10.8634,5900.0
2005-10-20 11:50:00,22.04,22.06,22.04,22.06,2300.0,10.8634,10.8733,10.8634,10.8733,2300.0
2005-10-20 11:55:00,22.04,22.04,22.02,22.02,2000.0,10.8634,10.8634,10.8536,10.8536,2000.0
2005-10-20 12:00:00,22.03,22.08,21.99,22.04,7300.0,10.8585,10.8832,10.8388,10.8634,7300.0
2005-10-20 12:05:00,22.05,22.05,22.0,22.0,5800.0,10.8684,10.8684,10.8437,10.8437,5800.0
2005-10-20 12:10:00,21.99,22.02,21.98,22.02,7100.0,10.8388,10.8536,10.8339,10.8536,7100.0
2005-10-20 12:15:00,22.02,22.04,22.02,22.04,800.0,10.8536,10.8634,10.8536,10.8634,800.0
2005-10-20 12:20:00,22.03,22.04,21.99,22.0,3700.0,10.8585,10.8634,10.8388,10.8437,3700.0
2005-10-20 12:25:00,22.0,22.04,21.99,22.02,11200.0,10.8437,10.8634,10.8388,10.8536,11200.0
2005-10-20 12:30:00,22.02,22.02,21.98,22.0,4800.0,10.8536,10.8536,10.8339,10.8437,4800.0
2005-10-20 12:35:00,21.98,22.0,21.98,21.99,3600.0,10.8339,10.8437,10.8339,10.8388,3600.0
2005-10-20 12:40:00,21.99,22.0,21.98,21.99,3700.0,10.8388,10.8437,10.8339,10.8388,3700.0
2005-10-20 12:45:00,22.0,22.0,21.98,21.99,4200.0,10.8437,10.8437,10.8339,10.8388,4200.0
2005-10-20 12:50:00,21.98,21.98,21.94,21.95,6000.0,10.8339,10.8339,10.8142,10.8191,6000.0
2005-10-20 12:55:00,21.95,21.97,21.94,21.96,5700.0,10.8191,10.8289,10.8142,10.824,5700.0
2005-10-20 13:00:00,21.96,22.02,21.96,22.0,8900.0,10.824,10.8536,10.824,10.8437,8900.0
2005-10-20 13:05:00,22.01,22.05,22.01,22.03,8500.0,10.8487,10.8684,10.8487,10.8585,8500.0
2005-10-20 13:10:00,22.03,22.03,22.0,22.0,2600.0,10.8585,10.8585,10.8437,10.8437,2600.0
2005-10-20 13:15:00,22.0,22.01,21.99,21.99,2100.0,10.8437,10.8487,10.8388,10.8388,2100.0
2005-10-20 13:20:00,21.99,22.0,21.99,21.99,900.0,10.8388,10.8437,10.8388,10.8388,900.0
2005-10-20 13:25:00,22.0,22.01,21.99,22.01,10400.0,10.8437,10.8487,10.8388,10.8487,10400.0
2005-10-20 13:30:00,22.01,22.04,22.0,22.04,12900.0,10.8487,10.8634,10.8437,10.8634,12900.0
2005-10-20 13:35:00,22.04,22.08,22.0,22.02,29100.0,10.8634,10.8832,10.8437,10.8536,29100.0
2005-10-20 13:40:00,22.02,22.03,22.02,22.03,3900.0,10.8536,10.8585,10.8536,10.8585,3900.0
2005-10-20 13:45:00,22.02,22.04,22.01,22.01,6000.0,10.8536,10.8634,10.8487,10.8487,6000.0
2005-10-20 13:50:00,22.01,22.04,21.97,22.04,6300.0,10.8487,10.8634,10.8289,10.8634,6300.0
2005-10-20 13:55:00,22.02,22.02,21.98,21.98,4100.0,10.8536,10.8536,10.8339,10.8339,4100.0
2005-10-20 14:00:00,21.98,21.98,21.95,21.96,4900.0,10.8339,10.8339,10.8191,10.824,4900.0
2005-10-20 14:05:00,21.96,22.0,21.96,21.98,4000.0,10.824,10.8437,10.824,10.8339,4000.0
2005-10-20 14:10:00,21.98,21.99,21.95,21.95,4000.0,10.8339,10.8388,10.8191,10.8191,4000.0
2005-10-20 14:15:00,21.94,21.95,21.94,21.95,3100.0,10.8142,10.8191,10.8142,10.8191,3100.0
2005-10-20 14:20:00,21.93,21.95,21.87,21.88,8600.0,10.8092,10.8191,10.7797,10.7846,8600.0
2005-10-20 14:25:00,21.88,21.93,21.88,21.92,6900.0,10.7846,10.8092,10.7846,10.8043,6900.0
2005-10-20 14:30:00,21.92,21.97,21.9,21.91,8200.0,10.8043,10.8289,10.7944,10.7994,8200.0
2005-10-20 14:35:00,21.93,21.93,21.89,21.91,5100.0,10.8092,10.8092,10.7895,10.7994,5100.0
2005-10-20 14:40:00,21.91,21.93,21.91,21.92,3400.0,10.7994,10.8092,10.7994,10.8043,3400.0
2005-10-20 14:45:00,21.92,21.93,21.91,21.92,6000.0,10.8043,10.8092,10.7994,10.8043,6000.0
2005-10-20 14:50:00,21.93,21.93,21.91,21.91,3200.0,10.8092,10.8092,10.7994,10.7994,3200.0
2005-10-20 14:55:00,21.92,21.96,21.89,21.95,13200.0,10.8043,10.824,10.7895,10.8191,13200.0
2005-10-20 15:00:00,21.96,21.98,21.94,21.95,7200.0,10.824,10.8339,10.8142,10.8191,7200.0
2005-10-20 15:05:00,21.95,21.97,21.94,21.97,3200.0,10.8191,10.8289,10.8142,10.8289,3200.0
2005-10-20 15:10:00,21.97,21.97,21.86,21.86,16100.0,10.8289,10.8289,10.7747,10.7747,16100.0
2005-10-20 15:15:00,21.86,21.86,21.8,21.8,14200.0,10.7747,10.7747,10.7452,10.7452,14200.0
2005-10-20 15:20:00,21.8,21.81,21.69,21.8,14500.0,10.7452,10.7501,10.6909,10.7452,14500.0
2005-10-20 15:25:00,21.8,21.86,21.71,21.75,32300.0,10.7452,10.7747,10.7008,10.7205,32300.0
2005-10-20 15:30:00,21.76,21.92,21.76,21.85,14900.0,10.7254,10.8043,10.7254,10.7698,14900.0
2005-10-20 15:35:00,21.87,21.98,21.84,21.84,30500.0,10.7797,10.8339,10.7649,10.7649,30500.0
2005-10-20 15:40:00,21.83,21.84,21.75,21.78,17500.0,10.7599,10.7649,10.7205,10.7353,17500.0
2005-10-20 15:45:00,21.78,21.87,21.78,21.84,19900.0,10.7353,10.7797,10.7353,10.7649,19900.0
2005-10-20 15:50:00,21.83,21.83,21.79,21.83,14000.0,10.7599,10.7599,10.7402,10.7599,14000.0
2005-10-20 15:55:00,21.83,21.84,21.77,21.79,30800.0,10.7599,10.7649,10.7304,10.7402,30800.0
2005-10-21 09:30:00,22.1,22.2,22.07,22.09,132500.0,10.893,10.9423,10.8782,10.8881,132500.0
2005-10-21 09:35:00,22.09,22.14,22.09,22.11,13300.0,10.8881,10.9127,10.8881,10.898,13300.0
2005-10-21 09:40:00,22.11,22.12,22.03,22.03,11100.0,10.898,10.9029,10.8585,10.8585,11100.0
2005-10-21 09:45:00,22.02,22.04,21.95,22.02,8200.0,10.8536,10.8634,10.8191,10.8536,8200.0
2005-10-21 09:50:00,22.02,22.02,21.97,21.97,5800.0,10.8536,10.8536,10.8289,10.8289,5800.0
2005-10-21 09:55:00,21.97,22.0,21.97,21.97,8500.0,10.8289,10.8437,10.8289,10.8289,8500.0
2005-10-21 10:00:00,21.98,22.0,21.95,21.96,11000.0,10.8339,10.8437,10.8191,10.824,11000.0
2005-10-21 10:05:00,21.96,22.03,21.96,22.03,7300.0,10.824,10.8585,10.824,10.8585,7300.0
2005-10-21 10:10:00,22.03,22.09,22.03,22.07,9400.0,10.8585,10.8881,10.8585,10.8782,9400.0
2005-10-21 10:15:00,22.08,22.08,22.02,22.05,10600.0,10.8832,10.8832,10.8536,10.8684,10600.0
2005-10-21 10:20:00,22.07,22.08,22.04,22.05,3100.0,10.8782,10.8832,10.8634,10.8684,3100.0
2005-10-21 10:25:00,22.04,22.09,22.04,22.09,4600.0,10.8634,10.8881,10.8634,10.8881,4600.0
2005-10-21 10:30:00,22.08,22.08,22.03,22.04,4700.0,10.8832,10.8832,10.8585,10.8634,4700.0
2005-10-21 10:35:00,22.04,22.05,22.04,22.04,4900.0,10.8634,10.8684,10.8634,10.8634,4900.0
2005-10-21 10:40:00,22.04,22.05,22.04,22.04,7200.0,10.8634,10.8684,10.8634,10.8634,7200.0
2005-10-21 10:45:00,22.04,22.05,22.0,22.0,12200.0,10.8634,10.8684,10.8437,10.8437,12200.0
2005-10-21 10:50:00,22.0,22.04,22.0,22.01,7600.0,10.8437,10.8634,10.8437,10.8487,7600.0
2005-10-21 10:55:00,22.01,22.02,22.0,22.02,3500.0,10.8487,10.8536,10.8437,10.8536,3500.0
2005-10-21 11:00:00,22.02,22.03,22.0,22.0,5500.0,10.8536,10.8585,10.8437,10.8437,5500.0
2005-10-21 11:05:00,22.01,22.03,22.0,22.02,4300.0,10.8487,10.8585,10.8437,10.8536,4300.0
2005-10-21 11:10:00,22.02,22.03,22.0,22.01,2800.0,10.8536,10.8585,10.8437,10.8487,2800.0
2005-10-21 11:15:00,22.01,22.02,22.0,22.01,1600.0,10.8487,10.8536,10.8437,10.8487,1600.0
2005-10-21 11:20:00,22.02,22.03,22.01,22.02,2700.0,10.8536,10.8585,10.8487,10.8536,2700.0
2005-10-21 11:25:00,22.03,22.04,22.02,22.04,2700.0,10.8585,10.8634,10.8536,10.8634,2700.0
2005-10-21 11:30:00,22.04,22.04,22.0,22.0,5400.0,10.8634,10.8634,10.8437,10.8437,5400.0
2005-10-21 11:35:00,22.0,22.01,22.0,22.0,5800.0,10.8437,10.8487,10.8437,10.8437,5800.0
2005-10-21 11:40:00,22.0,22.0,21.95,21.95,8700.0,10.8437,10.8437,10.8191,10.8191,8700.0
2005-10-21 11:45:00,21.96,21.96,21.94,21.95,4100.0,10.824,10.824,10.8142,10.8191,4100.0
2005-10-21 11:50:00,21.96,22.0,21.95,21.97,32000.0,10.824,10.8437,10.8191,10.8289,32000.0
2005-10-21 11:55:00,21.97,21.97,21.92,21.97,9100.0,10.8289,10.8289,10.8043,10.8289,9100.0
2005-10-21 12:00:00,21.95,22.0,21.95,21.96,26900.0,10.8191,10.8437,10.8191,10.824,26900.0
2005-10-21 12:05:00,21.95,22.0,21.95,21.98,14700.0,10.8191,10.8437,10.8191,10.8339,14700.0
2005-10-21 12:10:00,21.99,22.04,21.99,22.03,15000.0,10.8388,10.8634,10.8388,10.8585,15000.0
2005-10-21 12:15:00,22.03,22.03,21.99,21.99,3000.0,10.8585,10.8585,10.8388,10.8388,3000.0
2005-10-21 12:20:00,21.99,22.02,21.98,22.01,3600.0,10.8388,10.8536,10.8339,10.8487,3600.0
2005-10-21 12:25:00,22.0,22.01,21.97,22.0,3600.0,10.8437,10.8487,10.8289,10.8437,3600.0
2005-10-21 12:30:00,22.0,22.03,22.0,22.01,8400.0,10.8437,10.8585,10.8437,10.8487,8400.0
2005-10-21 12:35:00,22.01,22.04,22.0,22.02,21000.0,10.8487,10.8634,10.8437,10.8536,21000.0
2005-10-21 12:40:00,22.01,22.05,22.0,22.05,6900.0,10.8487,10.8684,10.8437,10.8684,6900.0
2005-10-21 12:45:00,22.06,22.08,22.04,22.06,16500.0,10.8733,10.8832,10.8634,10.8733,16500.0
2005-10-21 12:50:00,22.06,22.15,22.06,22.14,19700.0,10.8733,10.9177,10.8733,10.9127,19700.0
2005-10-21 12:55:00,22.15,22.15,22.12,22.15,5100.0,10.9177,10.9177,10.9029,10.9177,5100.0
2005-10-21 13:00:00,22.15,22.19,22.15,22.16,4400.0,10.9177,10.9374,10.9177,10.9226,4400.0
2005-10-21 13:05:00,22.15,22.18,22.15,22.17,13600.0,10.9177,10.9325,10.9177,10.9275,13600.0
2005-10-21 13:10:00,22.16,22.17,22.16,22.16,4500.0,10.9226,10.9275,10.9226,10.9226,4500.0
2005-10-21 13:15:00,22.16,22.17,22.16,22.16,5000.0,10.9226,10.9275,10.9226,10.9226,5000.0
2005-10-21 13:20:00,22.16,22.17,22.16,22.17,1700.0,10.9226,10.9275,10.9226,10.9275,1700.0
2005-10-21 13:25:00,22.17,22.17,22.17,22.17,1800.0,10.9275,10.9275,10.9275,10.9275,1800.0
2005-10-21 13:30:00,22.18,22.24,22.18,22.24,11700.0,10.9325,10.962,10.9325,10.962,11700.0
2005-10-21 13:35:00,22.23,22.27,22.21,22.25,25600.0,10.9571,10.9768,10.9472,10.967,25600.0
2005-10-21 13:40:00,22.25,22.26,22.24,22.25,10500.0,10.967,10.9719,10.962,10.967,10500.0
2005-10-21 13:45:00,22.25,22.26,22.24,22.25,2300.0,10.967,10.9719,10.962,10.967,2300.0
2005-10-21 13:50:00,22.24,22.24,22.2,22.21,6400.0,10.962,10.962,10.9423,10.9472,6400.0
2005-10-21 13:55:00,22.21,22.25,22.2,22.24,11500.0,10.9472,10.967,10.9423,10.962,11500.0
2005-10-21 14:00:00,22.23,22.24,22.23,22.24,2600.0,10.9571,10.962,10.9571,10.962,2600.0
2005-10-21 14:05:00,22.24,22.25,22.2,22.2,10000.0,10.962,10.967,10.9423,10.9423,10000.0
2005-10-21 14:10:00,22.2,22.22,22.19,22.2,6000.0,10.9423,10.9522,10.9374,10.9423,6000.0
2005-10-21 14:15:00,22.19,22.19,22.17,22.18,4800.0,10.9374,10.9374,10.9275,10.9325,4800.0
2005-10-21 14:20:00,22.18,22.18,22.18,22.18,1100.0,10.9325,10.9325,10.9325,10.9325,1100.0
2005-10-21 14:25:00,22.18,22.18,22.16,22.16,9500.0,10.9325,10.9325,10.9226,10.9226,9500.0
2005-10-21 14:30:00,22.16,22.21,22.16,22.19,26800.0,10.9226,10.9472,10.9226,10.9374,26800.0
2005-10-21 14:35:00,22.19,22.19,22.12,22.14,10100.0,10.9374,10.9374,10.9029,10.9127,10100.0
2005-10-21 14:40:00,22.14,22.14,22.1,22.12,15100.0,10.9127,10.9127,10.893,10.9029,15100.0
2005-10-21 14:45:00,22.13,22.16,22.13,22.15,7400.0,10.9078,10.9226,10.9078,10.9177,7400.0
2005-10-21 14:50:00,22.15,22.15,22.13,22.14,6400.0,10.9177,10.9177,10.9078,10.9127,6400.0
2005-10-21 14:55:00,22.14,22.15,22.13,22.14,3100.0,10.9127,10.9177,10.9078,10.9127,3100.0
2005-10-21 15:00:00,22.13,22.14,22.13,22.13,9200.0,10.9078,10.9127,10.9078,10.9078,9200.0
2005-10-21 15:05:00,22.13,22.13,22.09,22.1,13900.0,10.9078,10.9078,10.8881,10.893,13900.0
2005-10-21 15:10:00,22.11,22.15,22.1,22.14,9400.0,10.898,10.9177,10.893,10.9127,9400.0
2005-10-21 15:15:00,22.14,22.14,22.13,22.13,3000.0,10.9127,10.9127,10.9078,10.9078,3000.0
2005-10-21 15:20:00,22.12,22.13,22.09,22.09,29800.0,10.9029,10.9078,10.8881,10.8881,29800.0
2005-10-21 15:25:00,22.11,22.18,22.1,22.13,14900.0,10.898,10.9325,10.893,10.9078,14900.0
2005-10-21 15:30:00,22.13,22.14,22.08,22.13,28800.0,10.9078,10.9127,10.8832,10.9078,28800.0
2005-10-21 15:35:00,22.12,22.14,22.11,22.13,21600.0,10.9029,10.9127,10.898,10.9078,21600.0
2005-10-21 15:40:00,22.13,22.14,22.11,22.13,18200.0,10.9078,10.9127,10.898,10.9078,18200.0
2005-10-21 15:45:00,22.13,22.14,22.1,22.1,11800.0,10.9078,10.9127,10.893,10.893,11800.0
2005-10-21 15:50:00,22.1,22.13,22.09,22.11,164000.0,10.893,10.9078,10.8881,10.898,164000.0
2005-10-21 15:55:00,22.11,22.13,22.05,22.11,25700.0,10.898,10.9078,10.8684,10.898,25700.0
2005-10-24 09:30:00,22.21,22.37,22.07,22.33,15800.0,10.9472,11.0261,10.8782,11.0064,15800.0
2005-10-24 09:35:00,22.33,22.35,22.31,22.35,16700.0,11.0064,11.0162,10.9965,11.0162,16700.0
2005-10-24 09:40:00,22.36,22.5,22.36,22.47,30500.0,11.0212,11.0902,11.0212,11.0754,30500.0
2005-10-24 09:45:00,22.5,22.53,22.47,22.53,33600.0,11.0902,11.105,11.0754,11.105,33600.0
2005-10-24 09:50:00,22.53,22.59,22.51,22.51,12200.0,11.105,11.1345,11.0951,11.0951,12200.0
2005-10-24 09:55:00,22.51,22.53,22.51,22.52,19200.0,11.0951,11.105,11.0951,11.1,19200.0
2005-10-24 10:00:00,22.52,22.58,22.52,22.57,13600.0,11.1,11.1296,11.1,11.1247,13600.0
2005-10-24 10:05:00,22.56,22.56,22.53,22.53,13700.0,11.1198,11.1198,11.105,11.105,13700.0
2005-10-24 10:10:00,22.53,22.58,22.53,22.56,18800.0,11.105,11.1296,11.105,11.1198,18800.0
2005-10-24 10:15:00,22.55,22.57,22.55,22.57,14900.0,11.1148,11.1247,11.1148,11.1247,14900.0
2005-10-24 10:20:00,22.56,22.58,22.56,22.57,12000.0,11.1198,11.1296,11.1198,11.1247,12000.0
2005-10-24 10:25:00,22.57,22.6,22.56,22.59,31600.0,11.1247,11.1395,11.1198,11.1345,31600.0
2005-10-24 10:30:00,22.6,22.67,22.58,22.64,23500.0,11.1395,11.174,11.1296,11.1592,23500.0
2005-10-24 10:35:00,22.61,22.62,22.57,22.57,10300.0,11.1444,11.1493,11.1247,11.1247,10300.0
2005-10-24 10:40:00,22.57,22.57,22.51,22.56,14700.0,11.1247,11.1247,11.0951,11.1198,14700.0
2005-10-24 10:45:00,22.54,22.58,22.54,22.55,17700.0,11.1099,11.1296,11.1099,11.1148,17700.0
2005-10-24 10:50:00,22.53,22.55,22.46,22.55,18500.0,11.105,11.1148,11.0705,11.1148,18500.0
2005-10-24 10:55:00,22.54,22.56,22.52,22.55,4600.0,11.1099,11.1198,11.1,11.1148,4600.0
2005-10-24 11:00:00,22.54,22.55,22.52,22.54,8100.0,11.1099,11.1148,11.1,11.1099,8100.0
2005-10-24 11:05:00,22.55,22.57,22.54,22.55,17400.0,11.1148,11.1247,11.1099,11.1148,17400.0
2005-10-24 11:10:00,22.55,22.58,22.54,22.54,14100.0,11.1148,11.1296,11.1099,11.1099,14100.0
2005-10-24 11:15:00,22.54,22.59,22.54,22.59,12600.0,11.1099,11.1345,11.1099,11.1345,12600.0
2005-10-24 11:20:00,22.58,22.61,22.58,22.58,11400.0,11.1296,11.1444,11.1296,11.1296,11400.0
2005-10-24 11:25:00,22.58,22.65,22.56,22.65,11400.0,11.1296,11.1641,11.1198,11.1641,11400.0
2005-10-24 11:30:00,22.64,22.71,22.64,22.7,27300.0,11.1592,11.1937,11.1592,11.1888,27300.0
2005-10-24 11:35:00,22.7,22.7,22.67,22.69,8700.0,11.1888,11.1888,11.174,11.1838,8700.0
2005-10-24 11:40:00,22.69,22.7,22.67,22.69,9000.0,11.1838,11.1888,11.174,11.1838,9000.0
2005-10-24 11:45:00,22.69,22.71,22.68,22.71,10800.0,11.1838,11.1937,11.1789,11.1937,10800.0
2005-10-24 11:50:00,22.72,22.76,22.72,22.73,15400.0,11.1986,11.2183,11.1986,11.2035,15400.0
2005-10-24 11:55:00,22.73,22.76,22.68,22.75,24100.0,11.2035,11.2183,11.1789,11.2134,24100.0
2005-10-24 12:00:00,22.74,22.74,22.7,22.72,19900.0,11.2085,11.2085,11.1888,11.1986,19900.0
2005-10-24 12:05:00,22.72,22.77,22.72,22.77,5800.0,11.1986,11.2233,11.1986,11.2233,5800.0
2005-10-24 12:10:00,22.77,22.79,22.75,22.75,14900.0,11.2233,11.2331,11.2134,11.2134,14900.0
2005-10-24 12:15:00,22.76,22.77,22.74,22.77,10100.0,11.2183,11.2233,11.2085,11.2233,10100.0
2005-10-24 12:20:00,22.76,22.79,22.75,22.79,6500.0,11.2183,11.2331,11.2134,11.2331,6500.0
2005-10-24 12:25:00,22.79,22.8,22.78,22.8,10900.0,11.2331,11.2381,11.2282,11.2381,10900.0
2005-10-24 12:30:00,22.81,22.82,22.8,22.81,10200.0,11.243,11.2479,11.2381,11.243,10200.0
2005-10-24 12:35:00,22.81,22.81,22.8,22.81,7200.0,11.243,11.243,11.2381,11.243,7200.0
2005-10-24 12:40:00,22.81,22.83,22.79,22.79,10600.0,11.243,11.2528,11.2331,11.2331,10600.0
2005-10-24 12:45:00,22.77,22.77,22.75,22.76,13500.0,11.2233,11.2233,11.2134,11.2183,13500.0
2005-10-24 12:50:00,22.75,22.76,22.75,22.75,8200.0,11.2134,11.2183,11.2134,11.2134,8200.0
2005-10-24 12:55:00,22.75,22.76,22.75,22.75,9100.0,11.2134,11.2183,11.2134,11.2134,9100.0
2005-10-24 13:00:00,22.75,22.75,22.72,22.72,7200.0,11.2134,11.2134,11.1986,11.1986,7200.0
2005-10-24 13:05:00,22.72,22.72,22.65,22.71,19500.0,11.1986,11.1986,11.1641,11.1937,19500.0
2005-10-24 13:10:00,22.72,22.76,22.72,22.73,13100.0,11.1986,11.2183,11.1986,11.2035,13100.0
2005-10-24 13:15:00,22.73,22.75,22.72,22.74,11100.0,11.2035,11.2134,11.1986,11.2085,11100.0
2005-10-24 13:20:00,22.74,22.77,22.73,22.77,13600.0,11.2085,11.2233,11.2035,11.2233,13600.0
2005-10-24 13:25:00,22.76,22.77,22.73,22.73,25800.0,11.2183,11.2233,11.2035,11.2035,25800.0
2005-10-24 13:30:00,22.73,22.76,22.73,22.76,16300.0,11.2035,11.2183,11.2035,11.2183,16300.0
2005-10-24 13:35:00,22.76,22.78,22.75,22.75,21900.0,11.2183,11.2282,11.2134,11.2134,21900.0
2005-10-24 13:40:00,22.75,22.75,22.72,22.72,7800.0,11.2134,11.2134,11.1986,11.1986,7800.0
2005-10-24 13:45:00,22.72,22.73,22.71,22.72,7900.0,11.1986,11.2035,11.1937,11.1986,7900.0
2005-10-24 13:50:00,22.72,22.73,22.71,22.71,7800.0,11.1986,11.2035,11.1937,11.1937,7800.0
2005-10-24 13:55:00,22.71,22.73,22.71,22.73,5200.0,11.1937,11.2035,11.1937,11.2035,5200.0
2005-10-24 14:00:00,22.73,22.74,22.7,22.7,4700.0,11.2035,11.2085,11.1888,11.1888,4700.0
2005-10-24 14:05:00,22.7,22.71,22.69,22.7,6900.0,11.1888,11.1937,11.1838,11.1888,6900.0
2005-10-24 14:10:00,22.71,22.71,22.68,22.69,6400.0,11.1937,11.1937,11.1789,11.1838,6400.0
2005-10-24 14:15:00,22.68,22.68,22.67,22.67,6500.0,11.1789,11.1789,11.174,11.174,6500.0
2005-10-24 14:20:00,22.67,22.68,22.66,22.67,7300.0,11.174,11.1789,11.169,11.174,7300.0
2005-10-24 14:25:00,22.66,22.66,22.65,22.65,5600.0,11.169,11.169,11.1641,11.1641,5600.0
2005-10-24 14:30:00,22.65,22.65,22.63,22.63,6000.0,11.1641,11.1641,11.1543,11.1543,6000.0
2005-10-24 14:35:00,22.63,22.64,22.61,22.63,14300.0,11.1543,11.1592,11.1444,11.1543,14300.0
2005-10-24 14:40:00,22.63,22.63,22.61,22.61,8300.0,11.1543,11.1543,11.1444,11.1444,8300.0
2005-10-24 14:45:00,22.61,22.61,22.58,22.58,17900.0,11.1444,11.1444,11.1296,11.1296,17900.0
2005-10-24 14:50:00,22.58,22.59,22.56,22.57,9600.0,11.1296,11.1345,11.1198,11.1247,9600.0
2005-10-24 14:55:00,22.56,22.58,22.56,22.57,6800.0,11.1198,11.1296,11.1198,11.1247,6800.0
2005-10-24 15:00:00,22.56,22.6,22.56,22.6,20400.0,11.1198,11.1395,11.1198,11.1395,20400.0
2005-10-24 15:05:00,22.6,22.61,22.57,22.58,12700.0,11.1395,11.1444,11.1247,11.1296,12700.0
2005-10-24 15:10:00,22.58,22.59,22.55,22.55,8900.0,11.1296,11.1345,11.1148,11.1148,8900.0
2005-10-24 15:15:00,22.56,22.56,22.55,22.55,13000.0,11.1198,11.1198,11.1148,11.1148,13000.0
2005-10-24 15:20:00,22.55,22.57,22.55,22.57,13600.0,11.1148,11.1247,11.1148,11.1247,13600.0
2005-10-24 15:25:00,22.56,22.57,22.55,22.55,12300.0,11.1198,11.1247,11.1148,11.1148,12300.0
2005-10-24 15:30:00,22.55,22.59,22.55,22.58,28200.0,11.1148,11.1345,11.1148,11.1296,28200.0
2005-10-24 15:35:00,22.57,22.58,22.56,22.58,13400.0,11.1247,11.1296,11.1198,11.1296,13400.0
2005-10-24 15:40:00,22.58,22.59,22.57,22.59,185800.0,11.1296,11.1345,11.1247,11.1345,185800.0
2005-10-24 15:45:00,22.59,22.65,22.59,22.65,169400.0,11.1345,11.1641,11.1345,11.1641,169400.0
2005-10-24 15:50:00,22.65,22.71,22.62,22.68,37100.0,11.1641,11.1937,11.1493,11.1789,37100.0
2005-10-24 15:55:00,22.66,22.71,22.65,22.7,40400.0,11.169,11.1937,11.1641,11.1888,40400.0
2005-10-25 09:30:00,22.54,22.7,22.52,22.64,10900.0,11.1099,11.1888,11.1,11.1592,10900.0
2005-10-25 09:35:00,22.68,22.68,22.53,22.54,8200.0,11.1789,11.1789,11.105,11.1099,8200.0
2005-10-25 09:40:00,22.53,22.63,22.5,22.61,11800.0,11.105,11.1543,11.0902,11.1444,11800.0
2005-10-25 09:45:00,22.61,22.61,22.57,22.58,13700.0,11.1444,11.1444,11.1247,11.1296,13700.0
2005-10-25 09:50:00,22.59,22.62,22.58,22.6,8200.0,11.1345,11.1493,11.1296,11.1395,8200.0
2005-10-25 09:55:00,22.6,22.62,22.59,22.59,5700.0,11.1395,11.1493,11.1345,11.1345,5700.0
2005-10-25 10:00:00,22.59,22.61,22.57,22.59,5600.0,11.1345,11.1444,11.1247,11.1345,5600.0
2005-10-25 10:05:00,22.58,22.58,22.54,22.56,4500.0,11.1296,11.1296,11.1099,11.1198,4500.0
2005-10-25 10:10:00,22.57,22.63,22.57,22.63,5700.0,11.1247,11.1543,11.1247,11.1543,5700.0
2005-10-25 10:15:00,22.63,22.66,22.59,22.66,5000.0,11.1543,11.169,11.1345,11.169,5000.0
2005-10-25 10:20:00,22.65,22.66,22.64,22.66,2300.0,11.1641,11.169,11.1592,11.169,2300.0
2005-10-25 10:25:00,22.68,22.71,22.68,22.71,7700.0,11.1789,11.1937,11.1789,11.1937,7700.0
2005-10-25 10:30:00,22.71,22.71,22.64,22.65,5900.0,11.1937,11.1937,11.1592,11.1641,5900.0
2005-10-25 10:35:00,22.65,22.68,22.63,22.65,8200.0,11.1641,11.1789,11.1543,11.1641,8200.0
2005-10-25 10:40:00,22.63,22.64,22.62,22.64,4800.0,11.1543,11.1592,11.1493,11.1592,4800.0
2005-10-25 10:45:00,22.64,22.64,22.61,22.62,2800.0,11.1592,11.1592,11.1444,11.1493,2800.0
2005-10-25 10:50:00,22.62,22.63,22.61,22.63,2300.0,11.1493,11.1543,11.1444,11.1543,2300.0
2005-10-25 10:55:00,22.63,22.63,22.59,22.59,11000.0,11.1543,11.1543,11.1345,11.1345,11000.0
2005-10-25 11:00:00,22.59,22.59,22.59,22.59,2700.0,11.1345,11.1345,11.1345,11.1345,2700.0
2005-10-25 11:05:00,22.58,22.6,22.58,22.58,8100.0,11.1296,11.1395,11.1296,11.1296,8100.0
2005-10-25 11:10:00,22.58,22.58,22.56,22.56,5800.0,11.1296,11.1296,11.1198,11.1198,5800.0
2005-10-25 11:15:00,22.56,22.58,22.56,22.58,7600.0,11.1198,11.1296,11.1198,11.1296,7600.0
2005-10-25 11:20:00,22.56,22.59,22.55,22.55,3600.0,11.1198,11.1345,11.1148,11.1148,3600.0
2005-10-25 11:25:00,22.57,22.57,22.54,22.55,7000.0,11.1247,11.1247,11.1099,11.1148,7000.0
2005-10-25 11:30:00,22.54,22.57,22.54,22.54,5100.0,11.1099,11.1247,11.1099,11.1099,5100.0
2005-10-25 11:35:00,22.55,22.56,22.54,22.55,6900.0,11.1148,11.1198,11.1099,11.1148,6900.0
2005-10-25 11:40:00,22.56,22.57,22.54,22.54,4100.0,11.1198,11.1247,11.1099,11.1099,4100.0
2005-10-25 11:45:00,22.55,22.57,22.55,22.55,4500.0,11.1148,11.1247,11.1148,11.1148,4500.0
2005-10-25 11:50:00,22.55,22.56,22.55,22.55,6600.0,11.1148,11.1198,11.1148,11.1148,6600.0
2005-10-25 11:55:00,22.55,22.56,22.55,22.55,4700.0,11.1148,11.1198,11.1148,11.1148,4700.0
2005-10-25 12:00:00,22.56,22.59,22.55,22.57,3900.0,11.1198,11.1345,11.1148,11.1247,3900.0
2005-10-25 12:05:00,22.59,22.6,22.58,22.58,600.0,11.1345,11.1395,11.1296,11.1296,600.0
2005-10-25 12:10:00,22.58,22.66,22.56,22.61,16600.0,11.1296,11.169,11.1198,11.1444,16600.0
2005-10-25 12:15:00,22.62,22.62,22.6,22.6,6500.0,11.1493,11.1493,11.1395,11.1395,6500.0
2005-10-25 12:20:00,22.59,22.6,22.55,22.55,6500.0,11.1345,11.1395,11.1148,11.1148,6500.0
2005-10-25 12:25:00,22.55,22.56,22.55,22.55,1800.0,11.1148,11.1198,11.1148,11.1148,1800.0
2005-10-25 12:30:00,22.56,22.56,22.55,22.56,1300.0,11.1198,11.1198,11.1148,11.1198,1300.0
2005-10-25 12:35:00,22.55,22.56,22.51,22.52,16200.0,11.1148,11.1198,11.0951,11.1,16200.0
2005-10-25 12:40:00,22.52,22.53,22.51,22.52,3500.0,11.1,11.105,11.0951,11.1,3500.0
2005-10-25 12:45:00,22.52,22.53,22.51,22.53,4100.0,11.1,11.105,11.0951,11.105,4100.0
2005-10-25 12:50:00,22.52,22.54,22.52,22.53,8100.0,11.1,11.1099,11.1,11.105,8100.0
2005-10-25 12:55:00,22.53,22.54,22.51,22.53,4100.0,11.105,11.1099,11.0951,11.105,4100.0
2005-10-25 13:00:00,22.53,22.53,22.51,22.51,3100.0,11.105,11.105,11.0951,11.0951,3100.0
2005-10-25 13:05:00,22.53,22.53,22.51,22.51,3300.0,11.105,11.105,11.0951,11.0951,3300.0
2005-10-25 13:10:00,22.51,22.52,22.51,22.51,1400.0,11.0951,11.1,11.0951,11.0951,1400.0
2005-10-25 13:15:00,22.52,22.52,22.5,22.5,1800.0,11.1,11.1,11.0902,11.0902,1800.0
2005-10-25 13:20:00,22.5,22.51,22.5,22.5,1200.0,11.0902,11.0951,11.0902,11.0902,1200.0
2005-10-25 13:25:00,22.5,22.51,22.5,22.5,4900.0,11.0902,11.0951,11.0902,11.0902,4900.0
2005-10-25 13:30:00,22.5,22.51,22.46,22.46,17100.0,11.0902,11.0951,11.0705,11.0705,17100.0
2005-10-25 13:35:00,22.46,22.47,22.42,22.46,5400.0,11.0705,11.0754,11.0508,11.0705,5400.0
2005-10-25 13:40:00,22.46,22.46,22.4,22.46,14800.0,11.0705,11.0705,11.0409,11.0705,14800.0
2005-10-25 13:45:00,22.46,22.46,22.44,22.44,2600.0,11.0705,11.0705,11.0606,11.0606,2600.0
2005-10-25 13:50:00,22.43,22.47,22.43,22.46,5100.0,11.0557,11.0754,11.0557,11.0705,5100.0
2005-10-25 13:55:00,22.44,22.44,22.43,22.43,4200.0,11.0606,11.0606,11.0557,11.0557,4200.0
2005-10-25 14:00:00,22.43,22.46,22.42,22.43,8600.0,11.0557,11.0705,11.0508,11.0557,8600.0
2005-10-25 14:05:00,22.44,22.45,22.4,22.41,6400.0,11.0606,11.0655,11.0409,11.0458,6400.0
2005-10-25 14:10:00,22.41,22.44,22.4,22.44,4600.0,11.0458,11.0606,11.0409,11.0606,4600.0
2005-10-25 14:15:00,22.45,22.45,22.43,22.44,2900.0,11.0655,11.0655,11.0557,11.0606,2900.0
2005-10-25 14:20:00,22.44,22.45,22.41,22.41,7000.0,11.0606,11.0655,11.0458,11.0458,7000.0
2005-10-25 14:25:00,22.41,22.43,22.38,22.42,4200.0,11.0458,11.0557,11.031,11.0508,4200.0
2005-10-25 14:30:00,22.41,22.41,22.39,22.39,10000.0,11.0458,11.0458,11.036,11.036,10000.0
2005-10-25 14:35:00,22.39,22.45,22.39,22.44,7200.0,11.036,11.0655,11.036,11.0606,7200.0
2005-10-25 14:40:00,22.44,22.45,22.42,22.42,8100.0,11.0606,11.0655,11.0508,11.0508,8100.0
2005-10-25 14:45:00,22.42,22.46,22.41,22.43,9500.0,11.0508,11.0705,11.0458,11.0557,9500.0
2005-10-25 14:50:00,22.42,22.46,22.41,22.43,11300.0,11.0508,11.0705,11.0458,11.0557,11300.0
2005-10-25 14:55:00,22.43,22.45,22.41,22.42,14000.0,11.0557,11.0655,11.0458,11.0508,14000.0
2005-10-25 15:00:00,22.42,22.42,22.38,22.39,9600.0,11.0508,11.0508,11.031,11.036,9600.0
2005-10-25 15:05:00,22.4,22.4,22.37,22.37,13700.0,11.0409,11.0409,11.0261,11.0261,13700.0
2005-10-25 15:10:00,22.36,22.39,22.36,22.36,8300.0,11.0212,11.036,11.0212,11.0212,8300.0
2005-10-25 15:15:00,22.37,22.37,22.33,22.34,7600.0,11.0261,11.0261,11.0064,11.0113,7600.0
2005-10-25 15:20:00,22.33,22.38,22.33,22.38,19000.0,11.0064,11.031,11.0064,11.031,19000.0
2005-10-25 15:25:00,22.38,22.39,22.36,22.39,15200.0,11.031,11.036,11.0212,11.036,15200.0
2005-10-25 15:30:00,22.39,22.39,22.37,22.39,12400.0,11.036,11.036,11.0261,11.036,12400.0
2005-10-25 15:35:00,22.4,22.45,22.39,22.45,29400.0,11.0409,11.0655,11.036,11.0655,29400.0
2005-10-25 15:40:00,22.46,22.49,22.46,22.49,13600.0,11.0705,11.0853,11.0705,11.0853,13600.0
2005-10-25 15:45:00,22.49,22.53,22.49,22.51,171100.0,11.0853,11.105,11.0853,11.0951,171100.0
2005-10-25 15:50:00,22.52,22.53,22.49,22.49,8800.0,11.1,11.105,11.0853,11.0853,8800.0
2005-10-25 15:55:00,22.49,22.54,22.49,22.51,22600.0,11.0853,11.1099,11.0853,11.0951,22600.0
2005-10-26 09:30:00,22.45,22.6,22.4,22.44,9100.0,11.0655,11.1395,11.0409,11.0606,9100.0
2005-10-26 09:35:00,22.44,22.46,22.44,22.46,11500.0,11.0606,11.0705,11.0606,11.0705,11500.0
2005-10-26 09:40:00,22.47,22.64,22.47,22.62,11200.0,11.0754,11.1592,11.0754,11.1493,11200.0
2005-10-26 09:45:00,22.62,22.63,22.54,22.57,12500.0,11.1493,11.1543,11.1099,11.1247,12500.0
2005-10-26 09:50:00,22.57,22.62,22.57,22.6,4400.0,11.1247,11.1493,11.1247,11.1395,4400.0
2005-10-26 09:55:00,22.6,22.63,22.6,22.63,5400.0,11.1395,11.1543,11.1395,11.1543,5400.0
2005-10-26 10:00:00,22.62,22.63,22.57,22.57,11100.0,11.1493,11.1543,11.1247,11.1247,11100.0
2005-10-26 10:05:00,22.56,22.68,22.56,22.62,10600.0,11.1198,11.1789,11.1198,11.1493,10600.0
2005-10-26 10:10:00,22.63,22.68,22.63,22.66,9900.0,11.1543,11.1789,11.1543,11.169,9900.0
2005-10-26 10:15:00,22.66,22.68,22.62,22.64,8400.0,11.169,11.1789,11.1493,11.1592,8400.0
2005-10-26 10:20:00,22.64,22.68,22.64,22.66,3500.0,11.1592,11.1789,11.1592,11.169,3500.0
2005-10-26 10:25:00,22.66,22.73,22.66,22.7,6400.0,11.169,11.2035,11.169,11.1888,6400.0
2005-10-26 10:30:00,22.7,22.72,22.67,22.71,12700.0,11.1888,11.1986,11.174,11.1937,12700.0
2005-10-26 10:35:00,22.71,22.72,22.69,22.69,6600.0,11.1937,11.1986,11.1838,11.1838,6600.0
2005-10-26 10:40:00,22.69,22.69,22.67,22.68,5100.0,11.1838,11.1838,11.174,11.1789,5100.0
2005-10-26 10:45:00,22.67,22.69,22.67,22.68,5700.0,11.174,11.1838,11.174,11.1789,5700.0
2005-10-26 10:50:00,22.68,22.76,22.68,22.74,4400.0,11.1789,11.2183,11.1789,11.2085,4400.0
2005-10-26 10:55:00,22.73,22.75,22.72,22.72,5800.0,11.2035,11.2134,11.1986,11.1986,5800.0
2005-10-26 11:00:00,22.72,22.73,22.71,22.71,7600.0,11.1986,11.2035,11.1937,11.1937,7600.0
2005-10-26 11:05:00,22.71,22.71,22.7,22.71,8700.0,11.1937,11.1937,11.1888,11.1937,8700.0
2005-10-26 11:10:00,22.71,22.73,22.71,22.73,2800.0,11.1937,11.2035,11.1937,11.2035,2800.0
2005-10-26 11:15:00,22.72,22.73,22.72,22.72,1600.0,11.1986,11.2035,11.1986,11.1986,1600.0
2005-10-26 11:20:00,22.72,22.72,22.71,22.71,1400.0,11.1986,11.1986,11.1937,11.1937,1400.0
2005-10-26 11:25:00,22.71,22.79,22.71,22.78,14300.0,11.1937,11.2331,11.1937,11.2282,14300.0
2005-10-26 11:30:00,22.78,22.79,22.76,22.77,2100.0,11.2282,11.2331,11.2183,11.2233,2100.0
2005-10-26 11:35:00,22.76,22.76,22.75,22.75,1200.0,11.2183,11.2183,11.2134,11.2134,1200.0
2005-10-26 11:40:00,22.75,22.75,22.73,22.73,4400.0,11.2134,11.2134,11.2035,11.2035,4400.0
2005-10-26 11:45:00,22.72,22.72,22.7,22.71,11500.0,11.1986,11.1986,11.1888,11.1937,11500.0
2005-10-26 11:50:00,22.71,22.72,22.67,22.68,23700.0,11.1937,11.1986,11.174,11.1789,23700.0
2005-10-26 11:55:00,22.67,22.67,22.64,22.64,12400.0,11.174,11.174,11.1592,11.1592,12400.0
2005-10-26 12:00:00,22.65,22.65,22.64,22.64,9100.0,11.1641,11.1641,11.1592,11.1592,9100.0
2005-10-26 12:05:00,22.64,22.69,22.64,22.66,5700.0,11.1592,11.1838,11.1592,11.169,5700.0
2005-10-26 12:10:00,22.66,22.69,22.64,22.69,13400.0,11.169,11.1838,11.1592,11.1838,13400.0
2005-10-26 12:15:00,22.69,22.69,22.68,22.68,2800.0,11.1838,11.1838,11.1789,11.1789,2800.0
2005-10-26 12:20:00,22.68,22.68,22.66,22.66,3200.0,11.1789,11.1789,11.169,11.169,3200.0
2005-10-26 12:25:00,22.66,22.66,22.66,22.66,800.0,11.169,11.169,11.169,11.169,800.0
2005-10-26 12:30:00,22.66,22.71,22.66,22.7,9700.0,11.169,11.1937,11.169,11.1888,9700.0
2005-10-26 12:35:00,22.7,22.7,22.66,22.66,2500.0,11.1888,11.1888,11.169,11.169,2500.0
2005-10-26 12:40:00,22.66,22.67,22.65,22.65,4400.0,11.169,11.174,11.1641,11.1641,4400.0
2005-10-26 12:45:00,22.66,22.71,22.65,22.68,4100.0,11.169,11.1937,11.1641,11.1789,4100.0
2005-10-26 12:50:00,22.68,22.71,22.68,22.71,1000.0,11.1789,11.1937,11.1789,11.1937,1000.0
2005-10-26 12:55:00,22.7,22.71,22.7,22.7,1300.0,11.1888,11.1937,11.1888,11.1888,1300.0
2005-10-26 13:00:00,22.71,22.71,22.7,22.7,700.0,11.1937,11.1937,11.1888,11.1888,700.0
2005-10-26 13:05:00,22.7,22.7,22.69,22.69,2600.0,11.1888,11.1888,11.1838,11.1838,2600.0
2005-10-26 13:10:00,22.69,22.7,22.67,22.68,5200.0,11.1838,11.1888,11.174,11.1789,5200.0
2005-10-26 13:15:00,22.68,22.69,22.68,22.68,5300.0,11.1789,11.1838,11.1789,11.1789,5300.0
2005-10-26 13:20:00,22.66,22.66,22.62,22.62,7500.0,11.169,11.169,11.1493,11.1493,7500.0
2005-10-26 13:25:00,22.63,22.64,22.62,22.64,3200.0,11.1543,11.1592,11.1493,11.1592,3200.0
2005-10-26 13:30:00,22.64,22.64,22.62,22.64,5200.0,11.1592,11.1592,11.1493,11.1592,5200.0
2005-10-26 13:35:00,22.65,22.65,22.64,22.64,1900.0,11.1641,11.1641,11.1592,11.1592,1900.0
2005-10-26 13:40:00,22.64,22.64,22.6,22.62,9800.0,11.1592,11.1592,11.1395,11.1493,9800.0
2005-10-26 13:45:00,22.62,22.64,22.61,22.62,7700.0,11.1493,11.1592,11.1444,11.1493,7700.0
2005-10-26 13:50:00,22.62,22.64,22.61,22.64,6000.0,11.1493,11.1592,11.1444,11.1592,6000.0
2005-10-26 13:55:00,22.65,22.68,22.65,22.67,2200.0,11.1641,11.1789,11.1641,11.174,2200.0
2005-10-26 14:00:00,22.66,22.74,22.66,22.72,7000.0,11.169,11.2085,11.169,11.1986,7000.0
2005-10-26 14:05:00,22.72,22.72,22.65,22.67,2800.0,11.1986,11.1986,11.1641,11.174,2800.0
2005-10-26 14:10:00,22.67,22.7,22.67,22.7,5100.0,11.174,11.1888,11.174,11.1888,5100.0
2005-10-26 14:15:00,22.71,22.74,22.7,22.71,18700.0,11.1937,11.2085,11.1888,11.1937,18700.0
2005-10-26 14:20:00,22.71,22.78,22.71,22.76,5000.0,11.1937,11.2282,11.1937,11.2183,5000.0
2005-10-26 14:25:00,22.75,22.75,22.71,22.73,5200.0,11.2134,11.2134,11.1937,11.2035,5200.0
2005-10-26 14:30:00,22.72,22.72,22.66,22.66,7400.0,11.1986,11.1986,11.169,11.169,7400.0
2005-10-26 14:35:00,22.65,22.7,22.65,22.7,6700.0,11.1641,11.1888,11.1641,11.1888,6700.0
2005-10-26 14:40:00,22.7,22.7,22.66,22.66,7300.0,11.1888,11.1888,11.169,11.169,7300.0
2005-10-26 14:45:00,22.66,22.67,22.66,22.67,1600.0,11.169,11.174,11.169,11.174,1600.0
2005-10-26 14:50:00,22.67,22.68,22.67,22.68,2400.0,11.174,11.1789,11.174,11.1789,2400.0
2005-10-26 14:55:00,22.69,22.71,22.68,22.68,15800.0,11.1838,11.1937,11.1789,11.1789,15800.0
2005-10-26 15:00:00,22.68,22.69,22.68,22.68,6700.0,11.1789,11.1838,11.1789,11.1789,6700.0
2005-10-26 15:05:00,22.68,22.72,22.68,22.72,7300.0,11.1789,11.1986,11.1789,11.1986,7300.0
2005-10-26 15:10:00,22.72,22.73,22.69,22.69,4000.0,11.1986,11.2035,11.1838,11.1838,4000.0
2005-10-26 15:15:00,22.7,22.72,22.69,22.7,6900.0,11.1888,11.1986,11.1838,11.1888,6900.0
2005-10-26 15:20:00,22.7,22.74,22.69,22.71,13400.0,11.1888,11.2085,11.1838,11.1937,13400.0
2005-10-26 15:25:00,22.7,22.7,22.64,22.66,5700.0,11.1888,11.1888,11.1592,11.169,5700.0
2005-10-26 15:30:00,22.66,22.66,22.65,22.65,7100.0,11.169,11.169,11.1641,11.1641,7100.0
2005-10-26 15:35:00,22.65,22.65,22.64,22.64,9400.0,11.1641,11.1641,11.1592,11.1592,9400.0
2005-10-26 15:40:00,22.64,22.64,22.56,22.59,32600.0,11.1592,11.1592,11.1198,11.1345,32600.0
2005-10-26 15:45:00,22.59,22.61,22.57,22.58,18400.0,11.1345,11.1444,11.1247,11.1296,18400.0
2005-10-26 15:50:00,22.59,22.61,22.56,22.57,9600.0,11.1345,11.1444,11.1198,11.1247,9600.0
2005-10-26 15:55:00,22.57,22.61,22.57,22.6,7100.0,11.1247,11.1444,11.1247,11.1395,7100.0
2005-10-27 09:30:00,22.51,22.6,22.51,22.53,17000.0,11.0951,11.1395,11.0951,11.105,17000.0
2005-10-27 09:35:00,22.55,22.62,22.51,22.54,10200.0,11.1148,11.1493,11.0951,11.1099,10200.0
2005-10-27 09:40:00,22.53,22.55,22.51,22.54,2800.0,11.105,11.1148,11.0951,11.1099,2800.0
2005-10-27 09:45:00,22.55,22.58,22.52,22.56,2700.0,11.1148,11.1296,11.1,11.1198,2700.0
2005-10-27 09:50:00,22.58,22.58,22.51,22.55,4800.0,11.1296,11.1296,11.0951,11.1148,4800.0
2005-10-27 09:55:00,22.55,22.62,22.55,22.58,3700.0,11.1148,11.1493,11.1148,11.1296,3700.0
2005-10-27 10:00:00,22.59,22.59,22.55,22.58,3300.0,11.1345,11.1345,11.1148,11.1296,3300.0
2005-10-27 10:05:00,22.61,22.61,22.56,22.56,2000.0,11.1444,11.1444,11.1198,11.1198,2000.0
2005-10-27 10:10:00,22.56,22.61,22.56,22.6,6700.0,11.1198,11.1444,11.1198,11.1395,6700.0
2005-10-27 10:15:00,22.58,22.68,22.58,22.68,4700.0,11.1296,11.1789,11.1296,11.1789,4700.0
2005-10-27 10:20:00,22.64,22.68,22.58,22.62,5200.0,11.1592,11.1789,11.1296,11.1493,5200.0
2005-10-27 10:25:00,22.62,22.63,22.62,22.62,4400.0,11.1493,11.1543,11.1493,11.1493,4400.0
2005-10-27 10:30:00,22.62,22.65,22.62,22.62,6500.0,11.1493,11.1641,11.1493,11.1493,6500.0
2005-10-27 10:35:00,22.62,22.64,22.62,22.64,5300.0,11.1493,11.1592,11.1493,11.1592,5300.0
2005-10-27 10:40:00,22.66,22.73,22.66,22.69,2600.0,11.169,11.2035,11.169,11.1838,2600.0
2005-10-27 10:45:00,22.69,22.71,22.63,22.65,6600.0,11.1838,11.1937,11.1543,11.1641,6600.0
2005-10-27 10:50:00,22.66,22.69,22.66,22.67,4300.0,11.169,11.1838,11.169,11.174,4300.0
2005-10-27 10:55:00,22.68,22.71,22.67,22.67,1400.0,11.1789,11.1937,11.174,11.174,1400.0
2005-10-27 11:00:00,22.68,22.71,22.67,22.7,2600.0,11.1789,11.1937,11.174,11.1888,2600.0
2005-10-27 11:05:00,22.71,22.72,22.71,22.71,4700.0,11.1937,11.1986,11.1937,11.1937,4700.0
2005-10-27 11:10:00,22.71,22.71,22.68,22.68,13500.0,11.1937,11.1937,11.1789,11.1789,13500.0
2005-10-27 11:15:00,22.69,22.69,22.66,22.66,4500.0,11.1838,11.1838,11.169,11.169,4500.0
2005-10-27 11:20:00,22.66,22.75,22.66,22.72,4900.0,11.169,11.2134,11.169,11.1986,4900.0
2005-10-27 11:25:00,22.73,22.74,22.71,22.73,1200.0,11.2035,11.2085,11.1937,11.2035,1200.0
2005-10-27 11:30:00,22.72,22.72,22.72,22.72,4200.0,11.1986,11.1986,11.1986,11.1986,4200.0
2005-10-27 11:35:00,22.72,22.73,22.71,22.71,2100.0,11.1986,11.2035,11.1937,11.1937,2100.0
2005-10-27 11:40:00,22.71,22.74,22.71,22.71,6900.0,11.1937,11.2085,11.1937,11.1937,6900.0
2005-10-27 11:45:00,22.71,22.73,22.71,22.72,1800.0,11.1937,11.2035,11.1937,11.1986,1800.0
2005-10-27 11:50:00,22.71,22.72,22.71,22.72,8700.0,11.1937,11.1986,11.1937,11.1986,8700.0
2005-10-27 11:55:00,22.72,22.75,22.71,22.75,4500.0,11.1986,11.2134,11.1937,11.2134,4500.0
2005-10-27 12:00:00,22.76,22.77,22.74,22.76,1700.0,11.2183,11.2233,11.2085,11.2183,1700.0
2005-10-27 12:05:00,22.77,22.8,22.75,22.75,1700.0,11.2233,11.2381,11.2134,11.2134,1700.0
2005-10-27 12:10:00,22.75,22.76,22.74,22.76,2200.0,11.2134,11.2183,11.2085,11.2183,2200.0
2005-10-27 12:15:00,22.73,22.73,22.72,22.72,2400.0,11.2035,11.2035,11.1986,11.1986,2400.0
2005-10-27 12:20:00,22.72,22.73,22.72,22.72,4800.0,11.1986,11.2035,11.1986,11.1986,4800.0
2005-10-27 12:25:00,22.73,22.73,22.72,22.72,3200.0,11.2035,11.2035,11.1986,11.1986,3200.0
2005-10-27 12:30:00,22.72,22.73,22.72,22.73,1200.0,11.1986,11.2035,11.1986,11.2035,1200.0
2005-10-27 12:35:00,22.73,22.73,22.72,22.72,3000.0,11.2035,11.2035,11.1986,11.1986,3000.0
2005-10-27 12:40:00,22.73,22.73,22.72,22.72,6100.0,11.2035,11.2035,11.1986,11.1986,6100.0
2005-10-27 12:45:00,22.72,22.74,22.72,22.74,4400.0,11.1986,11.2085,11.1986,11.2085,4400.0
2005-10-27 12:50:00,22.74,22.75,22.73,22.75,900.0,11.2085,11.2134,11.2035,11.2134,900.0
2005-10-27 12:55:00,22.75,22.77,22.75,22.77,1800.0,11.2134,11.2233,11.2134,11.2233,1800.0
2005-10-27 13:00:00,22.76,22.76,22.73,22.76,4900.0,11.2183,11.2183,11.2035,11.2183,4900.0
2005-10-27 13:05:00,22.75,22.76,22.72,22.72,5700.0,11.2134,11.2183,11.1986,11.1986,5700.0
2005-10-27 13:10:00,22.73,22.74,22.7,22.72,7300.0,11.2035,11.2085,11.1888,11.1986,7300.0
2005-10-27 13:15:00,22.7,22.71,22.7,22.71,2300.0,11.1888,11.1937,11.1888,11.1937,2300.0
2005-10-27 13:20:00,22.7,22.71,22.65,22.69,8100.0,11.1888,11.1937,11.1641,11.1838,8100.0
2005-10-27 13:25:00,22.68,22.68,22.65,22.65,2500.0,11.1789,11.1789,11.1641,11.1641,2500.0
2005-10-27 13:30:00,22.65,22.66,22.62,22.62,9700.0,11.1641,11.169,11.1493,11.1493,9700.0
2005-10-27 13:35:00,22.62,22.66,22.62,22.66,2700.0,11.1493,11.169,11.1493,11.169,2700.0
2005-10-27 13:40:00,22.65,22.65,22.63,22.64,2600.0,11.1641,11.1641,11.1543,11.1592,2600.0
2005-10-27 13:45:00,22.63,22.63,22.62,22.63,1000.0,11.1543,11.1543,11.1493,11.1543,1000.0
2005-10-27 13:50:00,22.62,22.64,22.62,22.63,5400.0,11.1493,11.1592,11.1493,11.1543,5400.0
2005-10-27 13:55:00,22.64,22.68,22.64,22.66,2400.0,11.1592,11.1789,11.1592,11.169,2400.0
2005-10-27 14:00:00,22.66,22.66,22.66,22.66,100.0,11.169,11.169,11.169,11.169,100.0
2005-10-27 14:05:00,22.67,22.67,22.65,22.65,6500.0,11.174,11.174,11.1641,11.1641,6500.0
2005-10-27 14:10:00,22.64,22.68,22.64,22.66,4200.0,11.1592,11.1789,11.1592,11.169,4200.0
2005-10-27 14:15:00,22.66,22.68,22.65,22.65,1700.0,11.169,11.1789,11.1641,11.1641,1700.0
2005-10-27 14:20:00,22.66,22.67,22.65,22.66,2100.0,11.169,11.174,11.1641,11.169,2100.0
2005-10-27 14:25:00,22.65,22.66,22.65,22.65,2600.0,11.1641,11.169,11.1641,11.1641,2600.0
2005-10-27 14:30:00,22.65,22.66,22.65,22.66,6400.0,11.1641,11.169,11.1641,11.169,6400.0
2005-10-27 14:35:00,22.65,22.66,22.65,22.65,5200.0,11.1641,11.169,11.1641,11.1641,5200.0
2005-10-27 14:40:00,22.65,22.66,22.65,22.65,3600.0,11.1641,11.169,11.1641,11.1641,3600.0
2005-10-27 14:45:00,22.65,22.69,22.65,22.67,5400.0,11.1641,11.1838,11.1641,11.174,5400.0
2005-10-27 14:50:00,22.68,22.68,22.65,22.66,3700.0,11.1789,11.1789,11.1641,11.169,3700.0
2005-10-27 14:55:00,22.65,22.66,22.63,22.63,19300.0,11.1641,11.169,11.1543,11.1543,19300.0
2005-10-27 15:00:00,22.63,22.64,22.63,22.64,6900.0,11.1543,11.1592,11.1543,11.1592,6900.0
2005-10-27 15:05:00,22.64,22.64,22.6,22.61,17800.0,11.1592,11.1592,11.1395,11.1444,17800.0
2005-10-27 15:10:00,22.62,22.64,22.6,22.6,12800.0,11.1493,11.1592,11.1395,11.1395,12800.0
2005-10-27 15:15:00,22.6,22.61,22.58,22.58,10200.0,11.1395,11.1444,11.1296,11.1296,10200.0
2005-10-27 15:20:00,22.59,22.6,22.58,22.59,9000.0,11.1345,11.1395,11.1296,11.1345,9000.0
2005-10-27 15:25:00,22.59,22.6,22.58,22.58,5700.0,11.1345,11.1395,11.1296,11.1296,5700.0
2005-10-27 15:30:00,22.58,22.61,22.58,22.61,8900.0,11.1296,11.1444,11.1296,11.1444,8900.0
2005-10-27 15:35:00,22.61,22.64,22.61,22.63,20400.0,11.1444,11.1592,11.1444,11.1543,20400.0
2005-10-27 15:40:00,22.62,22.63,22.61,22.62,5600.0,11.1493,11.1543,11.1444,11.1493,5600.0
2005-10-27 15:45:00,22.62,22.64,22.6,22.63,171700.0,11.1493,11.1592,11.1395,11.1543,171700.0
2005-10-27 15:50:00,22.64,22.67,22.6,22.61,38000.0,11.1592,11.174,11.1395,11.1444,38000.0
2005-10-27 15:55:00,22.61,22.62,22.58,22.58,22100.0,11.1444,11.1493,11.1296,11.1296,22100.0
2005-10-28 09:30:00,22.65,22.75,22.65,22.7,34400.0,11.1641,11.2134,11.1641,11.1888,34400.0
2005-10-28 09:35:00,22.73,22.76,22.7,22.73,14800.0,11.2035,11.2183,11.1888,11.2035,14800.0
2005-10-28 09:40:00,22.77,22.78,22.74,22.78,3800.0,11.2233,11.2282,11.2085,11.2282,3800.0
2005-10-28 09:45:00,22.78,22.78,22.74,22.75,7000.0,11.2282,11.2282,11.2085,11.2134,7000.0
2005-10-28 09:50:00,22.75,22.82,22.75,22.81,8500.0,11.2134,11.2479,11.2134,11.243,8500.0
2005-10-28 09:55:00,22.8,22.81,22.75,22.77,6000.0,11.2381,11.243,11.2134,11.2233,6000.0
2005-10-28 10:00:00,22.77,22.85,22.76,22.84,4400.0,11.2233,11.2627,11.2183,11.2578,4400.0
2005-10-28 10:05:00,22.81,22.85,22.81,22.82,3600.0,11.243,11.2627,11.243,11.2479,3600.0
2005-10-28 10:10:00,22.82,22.87,22.79,22.83,8200.0,11.2479,11.2726,11.2331,11.2528,8200.0
2005-10-28 10:15:00,22.85,22.86,22.82,22.82,12500.0,11.2627,11.2676,11.2479,11.2479,12500.0
2005-10-28 10:20:00,22.84,22.87,22.83,22.86,5400.0,11.2578,11.2726,11.2528,11.2676,5400.0
2005-10-28 10:25:00,22.87,22.9,22.85,22.85,5000.0,11.2726,11.2873,11.2627,11.2627,5000.0
2005-10-28 10:30:00,22.85,22.85,22.84,22.84,14400.0,11.2627,11.2627,11.2578,11.2578,14400.0
2005-10-28 10:35:00,22.84,22.84,22.81,22.82,12400.0,11.2578,11.2578,11.243,11.2479,12400.0
2005-10-28 10:40:00,22.84,22.84,22.82,22.84,3500.0,11.2578,11.2578,11.2479,11.2578,3500.0
2005-10-28 10:45:00,22.83,22.85,22.8,22.85,5600.0,11.2528,11.2627,11.2381,11.2627,5600.0
2005-10-28 10:50:00,22.85,22.89,22.85,22.89,5400.0,11.2627,11.2824,11.2627,11.2824,5400.0
2005-10-28 10:55:00,22.89,22.9,22.86,22.88,3200.0,11.2824,11.2873,11.2676,11.2775,3200.0
2005-10-28 11:00:00,22.89,22.91,22.87,22.89,5500.0,11.2824,11.2923,11.2726,11.2824,5500.0
2005-10-28 11:05:00,22.89,22.89,22.85,22.87,4700.0,11.2824,11.2824,11.2627,11.2726,4700.0
2005-10-28 11:10:00,22.87,22.95,22.87,22.94,9500.0,11.2726,11.312,11.2726,11.3071,9500.0
2005-10-28 11:15:00,22.95,22.98,22.93,22.96,5300.0,11.312,11.3268,11.3021,11.3169,5300.0
2005-10-28 11:20:00,22.96,22.96,22.89,22.91,7700.0,11.3169,11.3169,11.2824,11.2923,7700.0
2005-10-28 11:25:00,22.89,22.95,22.89,22.95,4200.0,11.2824,11.312,11.2824,11.312,4200.0
2005-10-28 11:30:00,22.94,22.96,22.94,22.94,2100.0,11.3071,11.3169,11.3071,11.3071,2100.0
2005-10-28 11:35:00,22.94,22.94,22.91,22.91,3500.0,11.3071,11.3071,11.2923,11.2923,3500.0
2005-10-28 11:40:00,22.9,22.93,22.9,22.93,9400.0,11.2873,11.3021,11.2873,11.3021,9400.0
2005-10-28 11:45:00,22.92,22.99,22.92,22.98,6700.0,11.2972,11.3317,11.2972,11.3268,6700.0
2005-10-28 11:50:00,22.98,22.99,22.96,22.96,6300.0,11.3268,11.3317,11.3169,11.3169,6300.0
2005-10-28 11:55:00,22.96,23.01,22.96,23.0,5700.0,11.3169,11.3416,11.3169,11.3366,5700.0
2005-10-28 12:00:00,23.0,23.04,23.0,23.02,10100.0,11.3366,11.3563,11.3366,11.3465,10100.0
2005-10-28 12:05:00,23.01,23.02,22.98,23.0,10200.0,11.3416,11.3465,11.3268,11.3366,10200.0
2005-10-28 12:10:00,23.0,23.02,23.0,23.02,4100.0,11.3366,11.3465,11.3366,11.3465,4100.0
2005-10-28 12:15:00,23.02,23.02,23.0,23.02,3600.0,11.3465,11.3465,11.3366,11.3465,3600.0
2005-10-28 12:20:00,23.03,23.03,23.0,23.0,5400.0,11.3514,11.3514,11.3366,11.3366,5400.0
2005-10-28 12:25:00,23.0,23.02,23.0,23.02,6300.0,11.3366,11.3465,11.3366,11.3465,6300.0
2005-10-28 12:30:00,23.02,23.02,23.01,23.01,5700.0,11.3465,11.3465,11.3416,11.3416,5700.0
2005-10-28 12:35:00,23.01,23.02,22.99,22.99,3500.0,11.3416,11.3465,11.3317,11.3317,3500.0
2005-10-28 12:40:00,23.0,23.01,22.99,22.99,19700.0,11.3366,11.3416,11.3317,11.3317,19700.0
2005-10-28 12:45:00,22.98,23.0,22.96,22.96,7800.0,11.3268,11.3366,11.3169,11.3169,7800.0
2005-10-28 12:50:00,22.96,23.0,22.96,22.98,10200.0,11.3169,11.3366,11.3169,11.3268,10200.0
2005-10-28 12:55:00,22.98,22.99,22.98,22.98,2900.0,11.3268,11.3317,11.3268,11.3268,2900.0
2005-10-28 13:00:00,22.97,23.01,22.97,22.99,6100.0,11.3218,11.3416,11.3218,11.3317,6100.0
2005-10-28 13:05:00,22.99,23.03,22.98,22.99,9900.0,11.3317,11.3514,11.3268,11.3317,9900.0
2005-10-28 13:10:00,22.99,23.05,22.99,23.02,10600.0,11.3317,11.3613,11.3317,11.3465,10600.0
2005-10-28 13:15:00,23.0,23.02,23.0,23.02,2300.0,11.3366,11.3465,11.3366,11.3465,2300.0
2005-10-28 13:20:00,23.01,23.02,22.99,23.02,4200.0,11.3416,11.3465,11.3317,11.3465,4200.0
2005-10-28 13:25:00,23.01,23.06,23.01,23.05,5600.0,11.3416,11.3662,11.3416,11.3613,5600.0
2005-10-28 13:30:00,23.05,23.06,23.03,23.05,3900.0,11.3613,11.3662,11.3514,11.3613,3900.0
2005-10-28 13:35:00,23.04,23.06,23.03,23.05,9500.0,11.3563,11.3662,11.3514,11.3613,9500.0
2005-10-28 13:40:00,23.05,23.05,23.03,23.04,5800.0,11.3613,11.3613,11.3514,11.3563,5800.0
2005-10-28 13:45:00,23.04,23.04,23.03,23.03,4400.0,11.3563,11.3563,11.3514,11.3514,4400.0
2005-10-28 13:50:00,23.03,23.06,23.03,23.04,13500.0,11.3514,11.3662,11.3514,11.3563,13500.0
2005-10-28 13:55:00,23.04,23.09,23.04,23.06,6800.0,11.3563,11.381,11.3563,11.3662,6800.0
2005-10-28 14:00:00,23.07,23.14,23.07,23.13,7200.0,11.3711,11.4056,11.3711,11.4007,7200.0
2005-10-28 14:05:00,23.12,23.14,23.1,23.12,36500.0,11.3958,11.4056,11.3859,11.3958,36500.0
2005-10-28 14:10:00,23.13,23.13,23.1,23.1,7200.0,11.4007,11.4007,11.3859,11.3859,7200.0
2005-10-28 14:15:00,23.1,23.11,23.1,23.1,10000.0,11.3859,11.3908,11.3859,11.3859,10000.0
2005-10-28 14:20:00,23.12,23.13,23.1,23.12,6700.0,11.3958,11.4007,11.3859,11.3958,6700.0
2005-10-28 14:25:00,23.12,23.15,23.12,23.12,3800.0,11.3958,11.4106,11.3958,11.3958,3800.0
2005-10-28 14:30:00,23.11,23.12,23.11,23.11,23700.0,11.3908,11.3958,11.3908,11.3908,23700.0
2005-10-28 14:35:00,23.11,23.13,23.11,23.12,11600.0,11.3908,11.4007,11.3908,11.3958,11600.0
2005-10-28 14:40:00,23.12,23.13,23.11,23.12,11300.0,11.3958,11.4007,11.3908,11.3958,11300.0
2005-10-28 14:45:00,23.12,23.17,23.11,23.15,13300.0,11.3958,11.4204,11.3908,11.4106,13300.0
2005-10-28 14:50:00,23.15,23.18,23.15,23.18,6400.0,11.4106,11.4254,11.4106,11.4254,6400.0
2005-10-28 14:55:00,23.17,23.18,23.17,23.17,7600.0,11.4204,11.4254,11.4204,11.4204,7600.0
2005-10-28 15:00:00,23.17,23.2,23.16,23.2,9900.0,11.4204,11.4352,11.4155,11.4352,9900.0
2005-10-28 15:05:00,23.2,23.2,23.17,23.2,17700.0,11.4352,11.4352,11.4204,11.4352,17700.0
2005-10-28 15:10:00,23.19,23.2,23.17,23.18,13300.0,11.4303,11.4352,11.4204,11.4254,13300.0
2005-10-28 15:15:00,23.18,23.21,23.17,23.19,17400.0,11.4254,11.4401,11.4204,11.4303,17400.0
2005-10-28 15:20:00,23.19,23.22,23.19,23.21,12500.0,11.4303,11.4451,11.4303,11.4401,12500.0
2005-10-28 15:25:00,23.2,23.21,23.18,23.18,8900.0,11.4352,11.4401,11.4254,11.4254,8900.0
2005-10-28 15:30:00,23.18,23.21,23.18,23.18,18300.0,11.4254,11.4401,11.4254,11.4254,18300.0
2005-10-28 15:35:00,23.18,23.18,23.16,23.17,9400.0,11.4254,11.4254,11.4155,11.4204,9400.0
2005-10-28 15:40:00,23.16,23.24,23.16,23.24,32900.0,11.4155,11.4549,11.4155,11.4549,32900.0
2005-10-28 15:45:00,23.23,23.24,23.04,23.21,181900.0,11.45,11.4549,11.3563,11.4401,181900.0
2005-10-28 15:50:00,23.22,23.28,23.21,23.25,36600.0,11.4451,11.4746,11.4401,11.4599,36600.0
2005-10-28 15:55:00,23.26,23.26,23.17,23.17,116500.0,11.4648,11.4648,11.4204,11.4204,116500.0
2005-10-31 09:30:00,23.32,23.34,23.17,23.27,23300.0,11.4944,11.5042,11.4204,11.4697,23300.0
2005-10-31 09:35:00,23.28,23.32,23.21,23.22,8000.0,11.4746,11.4944,11.4401,11.4451,8000.0
2005-10-31 09:40:00,23.23,23.31,23.23,23.27,5800.0,11.45,11.4894,11.45,11.4697,5800.0
2005-10-31 09:45:00,23.27,23.32,23.22,23.29,40400.0,11.4697,11.4944,11.4451,11.4796,40400.0
2005-10-31 09:50:00,23.28,23.34,23.23,23.26,21300.0,11.4746,11.5042,11.45,11.4648,21300.0
2005-10-31 09:55:00,23.26,23.32,23.26,23.29,8900.0,11.4648,11.4944,11.4648,11.4796,8900.0
2005-10-31 10:00:00,23.3,23.31,23.23,23.3,15600.0,11.4845,11.4894,11.45,11.4845,15600.0
2005-10-31 10:05:00,23.28,23.28,23.24,23.27,8300.0,11.4746,11.4746,11.4549,11.4697,8300.0
2005-10-31 10:10:00,23.29,23.29,23.21,23.23,20300.0,11.4796,11.4796,11.4401,11.45,20300.0
2005-10-31 10:15:00,23.23,23.29,23.23,23.29,4900.0,11.45,11.4796,11.45,11.4796,4900.0
2005-10-31 10:20:00,23.29,23.3,23.27,23.28,10100.0,11.4796,11.4845,11.4697,11.4746,10100.0
2005-10-31 10:25:00,23.28,23.31,23.27,23.3,4200.0,11.4746,11.4894,11.4697,11.4845,4200.0
2005-10-31 10:30:00,23.29,23.29,23.25,23.26,6200.0,11.4796,11.4796,11.4599,11.4648,6200.0
2005-10-31 10:35:00,23.25,23.28,23.24,23.26,5600.0,11.4599,11.4746,11.4549,11.4648,5600.0
2005-10-31 10:40:00,23.26,23.3,23.26,23.3,4300.0,11.4648,11.4845,11.4648,11.4845,4300.0
2005-10-31 10:45:00,23.3,23.31,23.27,23.29,15400.0,11.4845,11.4894,11.4697,11.4796,15400.0
2005-10-31 10:50:00,23.29,23.29,23.27,23.28,2900.0,11.4796,11.4796,11.4697,11.4746,2900.0
2005-10-31 10:55:00,23.29,23.31,23.29,23.29,2100.0,11.4796,11.4894,11.4796,11.4796,2100.0
2005-10-31 11:00:00,23.29,23.31,23.28,23.28,3800.0,11.4796,11.4894,11.4746,11.4746,3800.0
2005-10-31 11:05:00,23.29,23.32,23.27,23.3,6100.0,11.4796,11.4944,11.4697,11.4845,6100.0
2005-10-31 11:10:00,23.31,23.31,23.29,23.31,5200.0,11.4894,11.4894,11.4796,11.4894,5200.0
2005-10-31 11:15:00,23.31,23.31,23.27,23.28,5700.0,11.4894,11.4894,11.4697,11.4746,5700.0
2005-10-31 11:20:00,23.26,23.27,23.25,23.25,3500.0,11.4648,11.4697,11.4599,11.4599,3500.0
2005-10-31 11:25:00,23.26,23.28,23.26,23.27,1700.0,11.4648,11.4746,11.4648,11.4697,1700.0
2005-10-31 11:30:00,23.27,23.27,23.25,23.26,3200.0,11.4697,11.4697,11.4599,11.4648,3200.0
2005-10-31 11:35:00,23.25,23.26,23.21,23.22,7200.0,11.4599,11.4648,11.4401,11.4451,7200.0
2005-10-31 11:40:00,23.22,23.22,23.21,23.21,1500.0,11.4451,11.4451,11.4401,11.4401,1500.0
2005-10-31 11:45:00,23.21,23.22,23.2,23.22,2300.0,11.4401,11.4451,11.4352,11.4451,2300.0
2005-10-31 11:50:00,23.21,23.22,23.18,23.19,5600.0,11.4401,11.4451,11.4254,11.4303,5600.0
2005-10-31 11:55:00,23.2,23.22,23.18,23.2,5100.0,11.4352,11.4451,11.4254,11.4352,5100.0
2005-10-31 12:00:00,23.19,23.19,23.14,23.19,13300.0,11.4303,11.4303,11.4056,11.4303,13300.0
2005-10-31 12:05:00,23.19,23.21,23.19,23.2,5000.0,11.4303,11.4401,11.4303,11.4352,5000.0
2005-10-31 12:10:00,23.21,23.21,23.17,23.19,9100.0,11.4401,11.4401,11.4204,11.4303,9100.0
2005-10-31 12:15:00,23.18,23.18,23.13,23.14,5800.0,11.4254,11.4254,11.4007,11.4056,5800.0
2005-10-31 12:20:00,23.15,23.15,23.09,23.12,26100.0,11.4106,11.4106,11.381,11.3958,26100.0
2005-10-31 12:25:00,23.14,23.14,23.11,23.12,6100.0,11.4056,11.4056,11.3908,11.3958,6100.0
2005-10-31 12:30:00,23.12,23.14,23.1,23.13,10200.0,11.3958,11.4056,11.3859,11.4007,10200.0
2005-10-31 12:35:00,23.13,23.14,23.13,23.13,3600.0,11.4007,11.4056,11.4007,11.4007,3600.0
2005-10-31 12:40:00,23.14,23.14,23.12,23.13,3500.0,11.4056,11.4056,11.3958,11.4007,3500.0
2005-10-31 12:45:00,23.13,23.14,23.13,23.14,1000.0,11.4007,11.4056,11.4007,11.4056,1000.0
2005-10-31 12:50:00,23.14,23.18,23.13,23.18,4300.0,11.4056,11.4254,11.4007,11.4254,4300.0
2005-10-31 12:55:00,23.18,23.19,23.15,23.19,5300.0,11.4254,11.4303,11.4106,11.4303,5300.0
2005-10-31 13:00:00,23.18,23.18,23.16,23.17,2000.0,11.4254,11.4254,11.4155,11.4204,2000.0
2005-10-31 13:05:00,23.17,23.18,23.16,23.18,1900.0,11.4204,11.4254,11.4155,11.4254,1900.0
2005-10-31 13:10:00,23.18,23.21,23.17,23.17,8000.0,11.4254,11.4401,11.4204,11.4204,8000.0
2005-10-31 13:15:00,23.19,23.19,23.17,23.19,3800.0,11.4303,11.4303,11.4204,11.4303,3800.0
2005-10-31 13:20:00,23.19,23.2,23.18,23.2,1100.0,11.4303,11.4352,11.4254,11.4352,1100.0
2005-10-31 13:25:00,23.18,23.25,23.17,23.17,4500.0,11.4254,11.4599,11.4204,11.4204,4500.0
2005-10-31 13:30:00,23.19,23.19,23.17,23.19,2600.0,11.4303,11.4303,11.4204,11.4303,2600.0
2005-10-31 13:35:00,23.19,23.19,23.17,23.18,4600.0,11.4303,11.4303,11.4204,11.4254,4600.0
2005-10-31 13:40:00,23.19,23.19,23.18,23.19,900.0,11.4303,11.4303,11.4254,11.4303,900.0
2005-10-31 13:45:00,23.18,23.18,23.16,23.17,1600.0,11.4254,11.4254,11.4155,11.4204,1600.0
2005-10-31 13:50:00,23.17,23.17,23.16,23.17,1100.0,11.4204,11.4204,11.4155,11.4204,1100.0
2005-10-31 13:55:00,23.16,23.19,23.16,23.18,2000.0,11.4155,11.4303,11.4155,11.4254,2000.0
2005-10-31 14:00:00,23.18,23.2,23.16,23.19,3700.0,11.4254,11.4352,11.4155,11.4303,3700.0
2005-10-31 14:05:00,23.19,23.24,23.18,23.22,3800.0,11.4303,11.4549,11.4254,11.4451,3800.0
2005-10-31 14:10:00,23.23,23.24,23.21,23.24,3100.0,11.45,11.4549,11.4401,11.4549,3100.0
2005-10-31 14:15:00,23.24,23.26,23.24,23.26,9400.0,11.4549,11.4648,11.4549,11.4648,9400.0
2005-10-31 14:20:00,23.27,23.27,23.25,23.26,11900.0,11.4697,11.4697,11.4599,11.4648,11900.0
2005-10-31 14:25:00,23.25,23.27,23.23,23.24,8800.0,11.4599,11.4697,11.45,11.4549,8800.0
2005-10-31 14:30:00,23.24,23.29,23.24,23.28,12900.0,11.4549,11.4796,11.4549,11.4746,12900.0
2005-10-31 14:35:00,23.28,23.29,23.25,23.27,10300.0,11.4746,11.4796,11.4599,11.4697,10300.0
2005-10-31 14:40:00,23.26,23.28,23.26,23.28,3500.0,11.4648,11.4746,11.4648,11.4746,3500.0
2005-10-31 14:45:00,23.28,23.31,23.25,23.27,9700.0,11.4746,11.4894,11.4599,11.4697,9700.0
2005-10-31 14:50:00,23.27,23.29,23.26,23.27,3100.0,11.4697,11.4796,11.4648,11.4697,3100.0
2005-10-31 14:55:00,23.28,23.32,23.28,23.32,5200.0,11.4746,11.4944,11.4746,11.4944,5200.0
2005-10-31 15:00:00,23.31,23.34,23.31,23.32,9100.0,11.4894,11.5042,11.4894,11.4944,9100.0
2005-10-31 15:05:00,23.32,23.33,23.31,23.32,15700.0,11.4944,11.4993,11.4894,11.4944,15700.0
2005-10-31 15:10:00,23.32,23.32,23.26,23.3,23200.0,11.4944,11.4944,11.4648,11.4845,23200.0
2005-10-31 15:15:00,23.29,23.37,23.29,23.36,8400.0,11.4796,11.519,11.4796,11.5141,8400.0
2005-10-31 15:20:00,23.36,23.37,23.34,23.35,6700.0,11.5141,11.519,11.5042,11.5091,6700.0
2005-10-31 15:25:00,23.35,23.41,23.34,23.38,22800.0,11.5091,11.5387,11.5042,11.5239,22800.0
2005-10-31 15:30:00,23.37,23.4,23.36,23.4,23200.0,11.519,11.5338,11.5141,11.5338,23200.0
2005-10-31 15:35:00,23.39,23.42,23.38,23.39,14200.0,11.5289,11.5436,11.5239,11.5289,14200.0
2005-10-31 15:40:00,23.4,23.42,23.39,23.4,13400.0,11.5338,11.5436,11.5289,11.5338,13400.0
2005-10-31 15:45:00,23.41,23.42,23.34,23.35,21300.0,11.5387,11.5436,11.5042,11.5091,21300.0
2005-10-31 15:50:00,23.35,23.36,23.33,23.33,17500.0,11.5091,11.5141,11.4993,11.4993,17500.0
2005-10-31 15:55:00,23.33,23.33,23.25,23.25,83500.0,11.4993,11.4993,11.4599,11.4599,83500.0
2005-11-01 09:30:00,23.17,23.34,23.16,23.26,13900.0,11.4204,11.5042,11.4155,11.4648,13900.0
2005-11-01 09:35:00,23.23,23.33,23.23,23.29,9800.0,11.45,11.4993,11.45,11.4796,9800.0
2005-11-01 09:40:00,23.28,23.29,23.23,23.23,11500.0,11.4746,11.4796,11.45,11.45,11500.0
2005-11-01 09:45:00,23.23,23.23,23.2,23.22,9400.0,11.45,11.45,11.4352,11.4451,9400.0
2005-11-01 09:50:00,23.22,23.23,23.18,23.18,6300.0,11.4451,11.45,11.4254,11.4254,6300.0
2005-11-01 09:55:00,23.19,23.2,23.18,23.2,4500.0,11.4303,11.4352,11.4254,11.4352,4500.0
2005-11-01 10:00:00,23.19,23.19,23.17,23.17,8000.0,11.4303,11.4303,11.4204,11.4204,8000.0
2005-11-01 10:05:00,23.19,23.2,23.17,23.19,3700.0,11.4303,11.4352,11.4204,11.4303,3700.0
2005-11-01 10:10:00,23.18,23.19,23.17,23.17,6700.0,11.4254,11.4303,11.4204,11.4204,6700.0
2005-11-01 10:15:00,23.17,23.19,23.17,23.18,4800.0,11.4204,11.4303,11.4204,11.4254,4800.0
2005-11-01 10:20:00,23.17,23.18,23.17,23.17,5800.0,11.4204,11.4254,11.4204,11.4204,5800.0
2005-11-01 10:25:00,23.17,23.18,23.17,23.18,5000.0,11.4204,11.4254,11.4204,11.4254,5000.0
2005-11-01 10:30:00,23.19,23.21,23.18,23.18,3300.0,11.4303,11.4401,11.4254,11.4254,3300.0
2005-11-01 10:35:00,23.18,23.19,23.18,23.19,3900.0,11.4254,11.4303,11.4254,11.4303,3900.0
2005-11-01 10:40:00,23.19,23.21,23.18,23.2,3300.0,11.4303,11.4401,11.4254,11.4352,3300.0
2005-11-01 10:45:00,23.19,23.21,23.19,23.2,8500.0,11.4303,11.4401,11.4303,11.4352,8500.0
2005-11-01 10:50:00,23.19,23.22,23.19,23.22,3400.0,11.4303,11.4451,11.4303,11.4451,3400.0
2005-11-01 10:55:00,23.22,23.23,23.2,23.2,7900.0,11.4451,11.45,11.4352,11.4352,7900.0
2005-11-01 11:00:00,23.21,23.21,23.2,23.2,4900.0,11.4401,11.4401,11.4352,11.4352,4900.0
2005-11-01 11:05:00,23.21,23.22,23.21,23.22,6000.0,11.4401,11.4451,11.4401,11.4451,6000.0
2005-11-01 11:10:00,23.22,23.22,23.2,23.22,4200.0,11.4451,11.4451,11.4352,11.4451,4200.0
2005-11-01 11:15:00,23.21,23.22,23.2,23.21,3600.0,11.4401,11.4451,11.4352,11.4401,3600.0
2005-11-01 11:20:00,23.2,23.2,23.19,23.19,2300.0,11.4352,11.4352,11.4303,11.4303,2300.0
2005-11-01 11:25:00,23.2,23.24,23.2,23.21,5600.0,11.4352,11.4549,11.4352,11.4401,5600.0
2005-11-01 11:30:00,23.21,23.21,23.2,23.21,1800.0,11.4401,11.4401,11.4352,11.4401,1800.0
2005-11-01 11:35:00,23.21,23.21,23.21,23.21,800.0,11.4401,11.4401,11.4401,11.4401,800.0
2005-11-01 11:40:00,23.21,23.21,23.2,23.21,9200.0,11.4401,11.4401,11.4352,11.4401,9200.0
2005-11-01 11:45:00,23.21,23.22,23.2,23.22,48000.0,11.4401,11.4451,11.4352,11.4451,48000.0
2005-11-01 11:50:00,23.22,23.23,23.21,23.22,3000.0,11.4451,11.45,11.4401,11.4451,3000.0
2005-11-01 11:55:00,23.22,23.24,23.22,23.24,900.0,11.4451,11.4549,11.4451,11.4549,900.0
2005-11-01 12:00:00,23.24,23.25,23.23,23.24,19700.0,11.4549,11.4599,11.45,11.4549,19700.0
2005-11-01 12:05:00,23.24,23.25,23.24,23.25,1000.0,11.4549,11.4599,11.4549,11.4599,1000.0
2005-11-01 12:10:00,23.24,23.27,23.24,23.27,7300.0,11.4549,11.4697,11.4549,11.4697,7300.0
2005-11-01 12:15:00,23.27,23.27,23.23,23.24,4500.0,11.4697,11.4697,11.45,11.4549,4500.0
2005-11-01 12:20:00,23.25,23.25,23.23,23.23,53400.0,11.4599,11.4599,11.45,11.45,53400.0
2005-11-01 12:25:00,23.23,23.24,23.23,23.24,500.0,11.45,11.4549,11.45,11.4549,500.0
2005-11-01 12:30:00,23.23,23.24,23.23,23.23,3300.0,11.45,11.4549,11.45,11.45,3300.0
2005-11-01 12:35:00,23.23,23.23,23.22,23.23,3000.0,11.45,11.45,11.4451,11.45,3000.0
2005-11-01 12:40:00,23.23,23.23,23.23,23.23,300.0,11.45,11.45,11.45,11.45,300.0
2005-11-01 12:45:00,23.23,23.24,23.23,23.24,1600.0,11.45,11.4549,11.45,11.4549,1600.0
2005-11-01 12:50:00,23.23,23.24,23.23,23.23,2000.0,11.45,11.4549,11.45,11.45,2000.0
2005-11-01 12:55:00,23.24,23.24,23.23,23.24,5500.0,11.4549,11.4549,11.45,11.4549,5500.0
2005-11-01 13:00:00,23.23,23.24,23.23,23.23,1500.0,11.45,11.4549,11.45,11.45,1500.0
2005-11-01 13:05:00,23.23,23.24,23.23,23.23,3100.0,11.45,11.4549,11.45,11.45,3100.0
2005-11-01 13:10:00,23.24,23.24,23.24,23.24,2000.0,11.4549,11.4549,11.4549,11.4549,2000.0
2005-11-01 13:15:00,23.24,23.25,23.24,23.25,2300.0,11.4549,11.4599,11.4549,11.4599,2300.0
2005-11-01 13:20:00,23.25,23.25,23.23,23.24,2500.0,11.4599,11.4599,11.45,11.4549,2500.0
2005-11-01 13:25:00,23.24,23.25,23.23,23.24,5800.0,11.4549,11.4599,11.45,11.4549,5800.0
2005-11-01 13:30:00,23.24,23.25,23.23,23.23,4700.0,11.4549,11.4599,11.45,11.45,4700.0
2005-11-01 13:35:00,23.23,23.24,23.23,23.24,600.0,11.45,11.4549,11.45,11.4549,600.0
2005-11-01 13:40:00,23.23,23.24,23.23,23.24,1900.0,11.45,11.4549,11.45,11.4549,1900.0
2005-11-01 13:45:00,23.25,23.25,23.24,23.24,1400.0,11.4599,11.4599,11.4549,11.4549,1400.0
2005-11-01 13:50:00,23.24,23.24,23.23,23.24,1200.0,11.4549,11.4549,11.45,11.4549,1200.0
2005-11-01 13:55:00,23.25,23.26,23.23,23.24,11500.0,11.4599,11.4648,11.45,11.4549,11500.0
2005-11-01 14:00:00,23.24,23.24,23.18,23.18,37700.0,11.4549,11.4549,11.4254,11.4254,37700.0
2005-11-01 14:05:00,23.24,23.24,23.23,23.24,2500.0,11.4549,11.4549,11.45,11.4549,2500.0
2005-11-01 14:10:00,23.23,23.25,23.23,23.25,3000.0,11.45,11.4599,11.45,11.4599,3000.0
2005-11-01 14:15:00,23.24,23.3,23.23,23.29,10400.0,11.4549,11.4845,11.45,11.4796,10400.0
2005-11-01 14:20:00,23.29,23.34,23.24,23.3,22400.0,11.4796,11.5042,11.4549,11.4845,22400.0
2005-11-01 14:25:00,23.3,23.31,23.26,23.3,10300.0,11.4845,11.4894,11.4648,11.4845,10300.0
2005-11-01 14:30:00,23.29,23.37,23.29,23.31,27300.0,11.4796,11.519,11.4796,11.4894,27300.0
2005-11-01 14:35:00,23.32,23.33,23.23,23.26,23400.0,11.4944,11.4993,11.45,11.4648,23400.0
2005-11-01 14:40:00,23.26,23.27,23.24,23.26,5700.0,11.4648,11.4697,11.4549,11.4648,5700.0
2005-11-01 14:45:00,23.26,23.27,23.26,23.27,60000.0,11.4648,11.4697,11.4648,11.4697,60000.0
2005-11-01 14:50:00,23.27,23.27,23.23,23.23,9700.0,11.4697,11.4697,11.45,11.45,9700.0
2005-11-01 14:55:00,23.24,23.27,23.23,23.23,10200.0,11.4549,11.4697,11.45,11.45,10200.0
2005-11-01 15:00:00,23.23,23.26,23.23,23.25,4900.0,11.45,11.4648,11.45,11.4599,4900.0
2005-11-01 15:05:00,23.24,23.26,23.23,23.24,59700.0,11.4549,11.4648,11.45,11.4549,59700.0
2005-11-01 15:10:00,23.24,23.25,23.24,23.24,2900.0,11.4549,11.4599,11.4549,11.4549,2900.0
2005-11-01 15:15:00,23.25,23.26,23.24,23.25,4800.0,11.4599,11.4648,11.4549,11.4599,4800.0
2005-11-01 15:20:00,23.24,23.27,23.24,23.26,5100.0,11.4549,11.4697,11.4549,11.4648,5100.0
2005-11-01 15:25:00,23.26,23.26,23.24,23.25,6400.0,11.4648,11.4648,11.4549,11.4599,6400.0
2005-11-01 15:30:00,23.24,23.3,23.24,23.25,11800.0,11.4549,11.4845,11.4549,11.4599,11800.0
2005-11-01 15:35:00,23.24,23.28,23.24,23.27,22400.0,11.4549,11.4746,11.4549,11.4697,22400.0
2005-11-01 15:40:00,23.28,23.28,23.26,23.28,31600.0,11.4746,11.4746,11.4648,11.4746,31600.0
2005-11-01 15:45:00,23.27,23.28,23.25,23.25,26200.0,11.4697,11.4746,11.4599,11.4599,26200.0
2005-11-01 15:50:00,23.25,23.28,23.25,23.27,19200.0,11.4599,11.4746,11.4599,11.4697,19200.0
2005-11-01 15:55:00,23.27,23.3,23.26,23.27,23400.0,11.4697,11.4845,11.4648,11.4697,23400.0
2005-11-02 09:30:00,23.15,23.27,23.15,23.18,12100.0,11.4106,11.4697,11.4106,11.4254,12100.0
2005-11-02 09:35:00,23.18,23.29,23.18,23.24,8900.0,11.4254,11.4796,11.4254,11.4549,8900.0
2005-11-02 09:40:00,23.24,23.25,23.22,23.25,10100.0,11.4549,11.4599,11.4451,11.4599,10100.0
2005-11-02 09:45:00,23.25,23.3,23.24,23.3,9200.0,11.4599,11.4845,11.4549,11.4845,9200.0
2005-11-02 09:50:00,23.29,23.29,23.26,23.28,10000.0,11.4796,11.4796,11.4648,11.4746,10000.0
2005-11-02 09:55:00,23.28,23.28,23.24,23.25,7000.0,11.4746,11.4746,11.4549,11.4599,7000.0
2005-11-02 10:00:00,23.27,23.28,23.27,23.28,4800.0,11.4697,11.4746,11.4697,11.4746,4800.0
2005-11-02 10:05:00,23.28,23.28,23.22,23.27,19800.0,11.4746,11.4746,11.4451,11.4697,19800.0
2005-11-02 10:10:00,23.26,23.28,23.26,23.28,7500.0,11.4648,11.4746,11.4648,11.4746,7500.0
2005-11-02 10:15:00,23.3,23.33,23.28,23.33,7100.0,11.4845,11.4993,11.4746,11.4993,7100.0
2005-11-02 10:20:00,23.33,23.35,23.3,23.35,5400.0,11.4993,11.5091,11.4845,11.5091,5400.0
2005-11-02 10:25:00,23.34,23.35,23.3,23.31,4700.0,11.5042,11.5091,11.4845,11.4894,4700.0
2005-11-02 10:30:00,23.3,23.33,23.3,23.31,8700.0,11.4845,11.4993,11.4845,11.4894,8700.0
2005-11-02 10:35:00,23.3,23.31,23.27,23.28,12400.0,11.4845,11.4894,11.4697,11.4746,12400.0
2005-11-02 10:40:00,23.28,23.36,23.28,23.34,18100.0,11.4746,11.5141,11.4746,11.5042,18100.0
2005-11-02 10:45:00,23.34,23.36,23.34,23.34,5800.0,11.5042,11.5141,11.5042,11.5042,5800.0
2005-11-02 10:50:00,23.34,23.34,23.3,23.31,9600.0,11.5042,11.5042,11.4845,11.4894,9600.0
2005-11-02 10:55:00,23.3,23.31,23.29,23.3,3600.0,11.4845,11.4894,11.4796,11.4845,3600.0
2005-11-02 11:00:00,23.3,23.36,23.3,23.34,8700.0,11.4845,11.5141,11.4845,11.5042,8700.0
2005-11-02 11:05:00,23.34,23.35,23.32,23.32,9000.0,11.5042,11.5091,11.4944,11.4944,9000.0
2005-11-02 11:10:00,23.33,23.33,23.3,23.3,8400.0,11.4993,11.4993,11.4845,11.4845,8400.0
2005-11-02 11:15:00,23.3,23.33,23.3,23.32,10300.0,11.4845,11.4993,11.4845,11.4944,10300.0
2005-11-02 11:20:00,23.32,23.32,23.31,23.32,3200.0,11.4944,11.4944,11.4894,11.4944,3200.0
2005-11-02 11:25:00,23.32,23.32,23.31,23.32,1500.0,11.4944,11.4944,11.4894,11.4944,1500.0
2005-11-02 11:30:00,23.32,23.35,23.31,23.35,2600.0,11.4944,11.5091,11.4894,11.5091,2600.0
2005-11-02 11:35:00,23.35,23.37,23.35,23.35,2800.0,11.5091,11.519,11.5091,11.5091,2800.0
2005-11-02 11:40:00,23.35,23.35,23.34,23.34,400.0,11.5091,11.5091,11.5042,11.5042,400.0
2005-11-02 11:45:00,23.35,23.35,23.31,23.32,4400.0,11.5091,11.5091,11.4894,11.4944,4400.0
2005-11-02 11:50:00,23.31,23.33,23.3,23.33,6500.0,11.4894,11.4993,11.4845,11.4993,6500.0
2005-11-02 11:55:00,23.27,23.4,23.27,23.4,65700.0,11.4697,11.5338,11.4697,11.5338,65700.0
2005-11-02 12:00:00,23.4,23.4,23.35,23.35,27300.0,11.5338,11.5338,11.5091,11.5091,27300.0
2005-11-02 12:05:00,23.36,23.36,23.35,23.36,900.0,11.5141,11.5141,11.5091,11.5141,900.0
2005-11-02 12:10:00,23.36,23.37,23.36,23.36,1200.0,11.5141,11.519,11.5141,11.5141,1200.0
2005-11-02 12:15:00,23.38,23.38,23.37,23.37,2900.0,11.5239,11.5239,11.519,11.519,2900.0
2005-11-02 12:20:00,23.38,23.38,23.37,23.38,800.0,11.5239,11.5239,11.519,11.5239,800.0
2005-11-02 12:25:00,23.37,23.38,23.37,23.38,1400.0,11.519,11.5239,11.519,11.5239,1400.0
2005-11-02 12:30:00,23.38,23.39,23.38,23.38,1500.0,11.5239,11.5289,11.5239,11.5239,1500.0
2005-11-02 12:35:00,23.38,23.38,23.36,23.38,12500.0,11.5239,11.5239,11.5141,11.5239,12500.0
2005-11-02 12:40:00,23.38,23.38,23.37,23.38,3000.0,11.5239,11.5239,11.519,11.5239,3000.0
2005-11-02 12:45:00,23.38,23.4,23.38,23.39,4500.0,11.5239,11.5338,11.5239,11.5289,4500.0
2005-11-02 12:50:00,23.4,23.46,23.4,23.45,7300.0,11.5338,11.5634,11.5338,11.5584,7300.0
2005-11-02 12:55:00,23.46,23.46,23.45,23.45,2800.0,11.5634,11.5634,11.5584,11.5584,2800.0
2005-11-02 13:00:00,23.45,23.46,23.45,23.46,6700.0,11.5584,11.5634,11.5584,11.5634,6700.0
2005-11-02 13:05:00,23.45,23.45,23.45,23.45,1400.0,11.5584,11.5584,11.5584,11.5584,1400.0
2005-11-02 13:10:00,23.45,23.46,23.45,23.45,5000.0,11.5584,11.5634,11.5584,11.5584,5000.0
2005-11-02 13:15:00,23.45,23.46,23.45,23.45,3700.0,11.5584,11.5634,11.5584,11.5584,3700.0
2005-11-02 13:20:00,23.45,23.47,23.45,23.46,5500.0,11.5584,11.5683,11.5584,11.5634,5500.0
2005-11-02 13:25:00,23.46,23.47,23.46,23.46,2700.0,11.5634,11.5683,11.5634,11.5634,2700.0
2005-11-02 13:30:00,23.46,23.47,23.46,23.46,17200.0,11.5634,11.5683,11.5634,11.5634,17200.0
2005-11-02 13:35:00,23.46,23.47,23.46,23.46,4000.0,11.5634,11.5683,11.5634,11.5634,4000.0
2005-11-02 13:40:00,23.47,23.49,23.47,23.47,4500.0,11.5683,11.5782,11.5683,11.5683,4500.0
2005-11-02 13:45:00,23.48,23.49,23.48,23.49,3100.0,11.5732,11.5782,11.5732,11.5782,3100.0
2005-11-02 13:50:00,23.49,23.49,23.48,23.49,1700.0,11.5782,11.5782,11.5732,11.5782,1700.0
2005-11-02 13:55:00,23.49,23.49,23.48,23.48,1100.0,11.5782,11.5782,11.5732,11.5732,1100.0
2005-11-02 14:00:00,23.49,23.52,23.48,23.52,7000.0,11.5782,11.5929,11.5732,11.5929,7000.0
2005-11-02 14:05:00,23.52,23.52,23.5,23.5,12600.0,11.5929,11.5929,11.5831,11.5831,12600.0
2005-11-02 14:10:00,23.5,23.5,23.45,23.5,59600.0,11.5831,11.5831,11.5584,11.5831,59600.0
2005-11-02 14:15:00,23.5,23.51,23.5,23.5,4400.0,11.5831,11.588,11.5831,11.5831,4400.0
2005-11-02 14:20:00,23.5,23.51,23.5,23.5,4800.0,11.5831,11.588,11.5831,11.5831,4800.0
2005-11-02 14:25:00,23.5,23.52,23.5,23.51,7000.0,11.5831,11.5929,11.5831,11.588,7000.0
2005-11-02 14:30:00,23.5,23.51,23.5,23.51,5800.0,11.5831,11.588,11.5831,11.588,5800.0
2005-11-02 14:35:00,23.5,23.51,23.5,23.5,8400.0,11.5831,11.588,11.5831,11.5831,8400.0
2005-11-02 14:40:00,23.5,23.51,23.5,23.5,16300.0,11.5831,11.588,11.5831,11.5831,16300.0
2005-11-02 14:45:00,23.49,23.5,23.49,23.49,66500.0,11.5782,11.5831,11.5782,11.5782,66500.0
2005-11-02 14:50:00,23.48,23.49,23.48,23.48,2100.0,11.5732,11.5782,11.5732,11.5732,2100.0
2005-11-02 14:55:00,23.48,23.48,23.47,23.48,4900.0,11.5732,11.5732,11.5683,11.5732,4900.0
2005-11-02 15:00:00,23.47,23.51,23.47,23.5,8300.0,11.5683,11.588,11.5683,11.5831,8300.0
2005-11-02 15:05:00,23.5,23.51,23.5,23.5,4000.0,11.5831,11.588,11.5831,11.5831,4000.0
2005-11-02 15:10:00,23.5,23.54,23.5,23.54,11100.0,11.5831,11.6028,11.5831,11.6028,11100.0
2005-11-02 15:15:00,23.53,23.56,23.53,23.54,26700.0,11.5979,11.6127,11.5979,11.6028,26700.0
2005-11-02 15:20:00,23.55,23.56,23.54,23.54,10500.0,11.6077,11.6127,11.6028,11.6028,10500.0
2005-11-02 15:25:00,23.54,23.54,23.52,23.54,6800.0,11.6028,11.6028,11.5929,11.6028,6800.0
2005-11-02 15:30:00,23.54,23.55,23.51,23.52,96700.0,11.6028,11.6077,11.588,11.5929,96700.0
2005-11-02 15:35:00,23.51,23.53,23.51,23.53,23500.0,11.588,11.5979,11.588,11.5979,23500.0
2005-11-02 15:40:00,23.53,23.55,23.51,23.54,26500.0,11.5979,11.6077,11.588,11.6028,26500.0
2005-11-02 15:45:00,23.55,23.56,23.53,23.56,49900.0,11.6077,11.6127,11.5979,11.6127,49900.0
2005-11-02 15:50:00,23.56,23.56,23.55,23.56,16200.0,11.6127,11.6127,11.6077,11.6127,16200.0
2005-11-02 15:55:00,23.56,23.58,23.55,23.56,20000.0,11.6127,11.6225,11.6077,11.6127,20000.0
2005-11-03 09:30:00,23.59,23.59,23.46,23.52,21100.0,11.6274,11.6274,11.5634,11.5929,21100.0
2005-11-03 09:35:00,23.52,23.54,23.52,23.53,7100.0,11.5929,11.6028,11.5929,11.5979,7100.0
2005-11-03 09:40:00,23.52,23.57,23.52,23.54,8700.0,11.5929,11.6176,11.5929,11.6028,8700.0
2005-11-03 09:45:00,23.54,23.58,23.52,23.58,7500.0,11.6028,11.6225,11.5929,11.6225,7500.0
2005-11-03 09:50:00,23.57,23.57,23.54,23.54,6800.0,11.6176,11.6176,11.6028,11.6028,6800.0
2005-11-03 09:55:00,23.56,23.59,23.54,23.56,12000.0,11.6127,11.6274,11.6028,11.6127,12000.0
2005-11-03 10:00:00,23.57,23.57,23.55,23.55,13600.0,11.6176,11.6176,11.6077,11.6077,13600.0
2005-11-03 10:05:00,23.56,23.56,23.5,23.51,15800.0,11.6127,11.6127,11.5831,11.588,15800.0
2005-11-03 10:10:00,23.51,23.51,23.5,23.5,14200.0,11.588,11.588,11.5831,11.5831,14200.0
2005-11-03 10:15:00,23.48,23.48,23.45,23.45,4500.0,11.5732,11.5732,11.5584,11.5584,4500.0
2005-11-03 10:20:00,23.45,23.46,23.44,23.45,3700.0,11.5584,11.5634,11.5535,11.5584,3700.0
2005-11-03 10:25:00,23.44,23.45,23.41,23.44,6000.0,11.5535,11.5584,11.5387,11.5535,6000.0
2005-11-03 10:30:00,23.44,23.45,23.43,23.44,11700.0,11.5535,11.5584,11.5486,11.5535,11700.0
2005-11-03 10:35:00,23.44,23.49,23.44,23.47,15800.0,11.5535,11.5782,11.5535,11.5683,15800.0
2005-11-03 10:40:00,23.47,23.47,23.43,23.43,8900.0,11.5683,11.5683,11.5486,11.5486,8900.0
2005-11-03 10:45:00,23.42,23.42,23.37,23.37,10300.0,11.5436,11.5436,11.519,11.519,10300.0
2005-11-03 10:50:00,23.37,23.38,23.35,23.36,7700.0,11.519,11.5239,11.5091,11.5141,7700.0
2005-11-03 10:55:00,23.36,23.38,23.36,23.37,4200.0,11.5141,11.5239,11.5141,11.519,4200.0
2005-11-03 11:00:00,23.35,23.39,23.35,23.38,6900.0,11.5091,11.5289,11.5091,11.5239,6900.0
2005-11-03 11:05:00,23.39,23.42,23.39,23.4,10700.0,11.5289,11.5436,11.5289,11.5338,10700.0
2005-11-03 11:10:00,23.41,23.43,23.41,23.43,5300.0,11.5387,11.5486,11.5387,11.5486,5300.0
2005-11-03 11:15:00,23.42,23.47,23.42,23.45,8900.0,11.5436,11.5683,11.5436,11.5584,8900.0
2005-11-03 11:20:00,23.46,23.46,23.4,23.4,5300.0,11.5634,11.5634,11.5338,11.5338,5300.0
2005-11-03 11:25:00,23.4,23.4,23.38,23.4,5600.0,11.5338,11.5338,11.5239,11.5338,5600.0
2005-11-03 11:30:00,23.41,23.42,23.39,23.42,10100.0,11.5387,11.5436,11.5289,11.5436,10100.0
2005-11-03 11:35:00,23.4,23.41,23.4,23.4,5600.0,11.5338,11.5387,11.5338,11.5338,5600.0
2005-11-03 11:40:00,23.4,23.41,23.35,23.35,10600.0,11.5338,11.5387,11.5091,11.5091,10600.0
2005-11-03 11:45:00,23.35,23.37,23.35,23.37,2900.0,11.5091,11.519,11.5091,11.519,2900.0
2005-11-03 11:50:00,23.37,23.4,23.37,23.4,6600.0,11.519,11.5338,11.519,11.5338,6600.0
2005-11-03 11:55:00,23.39,23.4,23.37,23.38,3500.0,11.5289,11.5338,11.519,11.5239,3500.0
2005-11-03 12:00:00,23.37,23.39,23.37,23.39,2000.0,11.519,11.5289,11.519,11.5289,2000.0
2005-11-03 12:05:00,23.39,23.4,23.38,23.38,2200.0,11.5289,11.5338,11.5239,11.5239,2200.0
2005-11-03 12:10:00,23.39,23.41,23.39,23.4,11700.0,11.5289,11.5387,11.5289,11.5338,11700.0
2005-11-03 12:15:00,23.4,23.4,23.39,23.4,2000.0,11.5338,11.5338,11.5289,11.5338,2000.0
2005-11-03 12:20:00,23.4,23.4,23.38,23.38,4800.0,11.5338,11.5338,11.5239,11.5239,4800.0
2005-11-03 12:25:00,23.39,23.39,23.38,23.39,1400.0,11.5289,11.5289,11.5239,11.5289,1400.0
2005-11-03 12:30:00,23.39,23.39,23.37,23.38,1500.0,11.5289,11.5289,11.519,11.5239,1500.0
2005-11-03 12:35:00,23.37,23.37,23.35,23.37,4900.0,11.519,11.519,11.5091,11.519,4900.0
2005-11-03 12:40:00,23.35,23.35,23.34,23.34,1400.0,11.5091,11.5091,11.5042,11.5042,1400.0
2005-11-03 12:45:00,23.34,23.35,23.34,23.34,1700.0,11.5042,11.5091,11.5042,11.5042,1700.0
2005-11-03 12:50:00,23.33,23.35,23.33,23.33,7300.0,11.4993,11.5091,11.4993,11.4993,7300.0
2005-11-03 12:55:00,23.34,23.36,23.33,23.36,10100.0,11.5042,11.5141,11.4993,11.5141,10100.0
2005-11-03 13:00:00,23.36,23.37,23.35,23.37,8200.0,11.5141,11.519,11.5091,11.519,8200.0
2005-11-03 13:05:00,23.36,23.36,23.33,23.33,7100.0,11.5141,11.5141,11.4993,11.4993,7100.0
2005-11-03 13:10:00,23.33,23.36,23.33,23.36,2600.0,11.4993,11.5141,11.4993,11.5141,2600.0
2005-11-03 13:15:00,23.34,23.35,23.33,23.33,4000.0,11.5042,11.5091,11.4993,11.4993,4000.0
2005-11-03 13:20:00,23.34,23.35,23.34,23.34,4300.0,11.5042,11.5091,11.5042,11.5042,4300.0
2005-11-03 13:25:00,23.34,23.34,23.32,23.33,4200.0,11.5042,11.5042,11.4944,11.4993,4200.0
2005-11-03 13:30:00,23.33,23.34,23.3,23.31,4400.0,11.4993,11.5042,11.4845,11.4894,4400.0
2005-11-03 13:35:00,23.31,23.32,23.31,23.32,5400.0,11.4894,11.4944,11.4894,11.4944,5400.0
2005-11-03 13:40:00,23.3,23.32,23.3,23.32,4900.0,11.4845,11.4944,11.4845,11.4944,4900.0
2005-11-03 13:45:00,23.31,23.32,23.3,23.31,2000.0,11.4894,11.4944,11.4845,11.4894,2000.0
2005-11-03 13:50:00,23.31,23.31,23.3,23.31,4700.0,11.4894,11.4894,11.4845,11.4894,4700.0
2005-11-03 13:55:00,23.3,23.31,23.3,23.31,3400.0,11.4845,11.4894,11.4845,11.4894,3400.0
2005-11-03 14:00:00,23.31,23.33,23.29,23.32,17500.0,11.4894,11.4993,11.4796,11.4944,17500.0
2005-11-03 14:05:00,23.32,23.33,23.32,23.32,2400.0,11.4944,11.4993,11.4944,11.4944,2400.0
2005-11-03 14:10:00,23.32,23.32,23.3,23.32,2900.0,11.4944,11.4944,11.4845,11.4944,2900.0
2005-11-03 14:15:00,23.32,23.32,23.31,23.32,3100.0,11.4944,11.4944,11.4894,11.4944,3100.0
2005-11-03 14:20:00,23.32,23.33,23.32,23.32,2500.0,11.4944,11.4993,11.4944,11.4944,2500.0
2005-11-03 14:25:00,23.33,23.33,23.28,23.3,10600.0,11.4993,11.4993,11.4746,11.4845,10600.0
2005-11-03 14:30:00,23.3,23.32,23.3,23.31,14200.0,11.4845,11.4944,11.4845,11.4894,14200.0
2005-11-03 14:35:00,23.31,23.34,23.3,23.3,14200.0,11.4894,11.5042,11.4845,11.4845,14200.0
2005-11-03 14:40:00,23.3,23.31,23.29,23.29,9000.0,11.4845,11.4894,11.4796,11.4796,9000.0
2005-11-03 14:45:00,23.29,23.33,23.29,23.31,9100.0,11.4796,11.4993,11.4796,11.4894,9100.0
2005-11-03 14:50:00,23.32,23.33,23.31,23.31,5500.0,11.4944,11.4993,11.4894,11.4894,5500.0
2005-11-03 14:55:00,23.32,23.32,23.3,23.31,11200.0,11.4944,11.4944,11.4845,11.4894,11200.0
2005-11-03 15:00:00,23.32,23.32,23.28,23.28,13200.0,11.4944,11.4944,11.4746,11.4746,13200.0
2005-11-03 15:05:00,23.29,23.31,23.28,23.29,15500.0,11.4796,11.4894,11.4746,11.4796,15500.0
2005-11-03 15:10:00,23.29,23.29,23.23,23.25,23600.0,11.4796,11.4796,11.45,11.4599,23600.0
2005-11-03 15:15:00,23.25,23.27,23.23,23.23,3400.0,11.4599,11.4697,11.45,11.45,3400.0
2005-11-03 15:20:00,23.22,23.27,23.22,23.25,9600.0,11.4451,11.4697,11.4451,11.4599,9600.0
2005-11-03 15:25:00,23.25,23.3,23.24,23.29,9400.0,11.4599,11.4845,11.4549,11.4796,9400.0
2005-11-03 15:30:00,23.3,23.31,23.25,23.26,10000.0,11.4845,11.4894,11.4599,11.4648,10000.0
2005-11-03 15:35:00,23.26,23.26,23.23,23.25,10300.0,11.4648,11.4648,11.45,11.4599,10300.0
2005-11-03 15:40:00,23.24,23.25,23.24,23.24,4200.0,11.4549,11.4599,11.4549,11.4549,4200.0
2005-11-03 15:45:00,23.24,23.27,23.24,23.27,8700.0,11.4549,11.4697,11.4549,11.4697,8700.0
2005-11-03 15:50:00,23.26,23.27,23.24,23.26,29000.0,11.4648,11.4697,11.4549,11.4648,29000.0
2005-11-03 15:55:00,23.27,23.29,23.24,23.28,30400.0,11.4697,11.4796,11.4549,11.4746,30400.0
2005-11-04 09:30:00,23.25,23.34,23.15,23.27,16900.0,11.4599,11.5042,11.4106,11.4697,16900.0
2005-11-04 09:35:00,23.3,23.38,23.28,23.34,6900.0,11.4845,11.5239,11.4746,11.5042,6900.0
2005-11-04 09:40:00,23.37,23.4,23.34,23.37,5600.0,11.519,11.5338,11.5042,11.519,5600.0
2005-11-04 09:45:00,23.35,23.39,23.32,23.39,7600.0,11.5091,11.5289,11.4944,11.5289,7600.0
2005-11-04 09:50:00,23.39,23.39,23.35,23.35,1200.0,11.5289,11.5289,11.5091,11.5091,1200.0
2005-11-04 09:55:00,23.37,23.42,23.37,23.41,5100.0,11.519,11.5436,11.519,11.5387,5100.0
2005-11-04 10:00:00,23.41,23.45,23.38,23.45,3100.0,11.5387,11.5584,11.5239,11.5584,3100.0
2005-11-04 10:05:00,23.42,23.46,23.38,23.41,73800.0,11.5436,11.5634,11.5239,11.5387,73800.0
2005-11-04 10:10:00,23.41,23.41,23.31,23.32,10500.0,11.5387,11.5387,11.4894,11.4944,10500.0
2005-11-04 10:15:00,23.34,23.34,23.27,23.3,2700.0,11.5042,11.5042,11.4697,11.4845,2700.0
2005-11-04 10:20:00,23.3,23.3,23.25,23.27,13800.0,11.4845,11.4845,11.4599,11.4697,13800.0
2005-11-04 10:25:00,23.24,23.27,23.23,23.26,19300.0,11.4549,11.4697,11.45,11.4648,19300.0
2005-11-04 10:30:00,23.27,23.27,23.2,23.21,20100.0,11.4697,11.4697,11.4352,11.4401,20100.0
2005-11-04 10:35:00,23.22,23.22,23.19,23.21,6900.0,11.4451,11.4451,11.4303,11.4401,6900.0
2005-11-04 10:40:00,23.22,23.23,23.22,23.23,4700.0,11.4451,11.45,11.4451,11.45,4700.0
2005-11-04 10:45:00,23.23,23.25,23.15,23.15,23100.0,11.45,11.4599,11.4106,11.4106,23100.0
2005-11-04 10:50:00,23.17,23.2,23.17,23.2,1900.0,11.4204,11.4352,11.4204,11.4352,1900.0
2005-11-04 10:55:00,23.2,23.2,23.17,23.19,8200.0,11.4352,11.4352,11.4204,11.4303,8200.0
2005-11-04 11:00:00,23.2,23.2,23.19,23.2,7200.0,11.4352,11.4352,11.4303,11.4352,7200.0
2005-11-04 11:05:00,23.2,23.21,23.19,23.19,14200.0,11.4352,11.4401,11.4303,11.4303,14200.0
2005-11-04 11:10:00,23.21,23.21,23.18,23.19,4000.0,11.4401,11.4401,11.4254,11.4303,4000.0
2005-11-04 11:15:00,23.21,23.21,23.19,23.2,9500.0,11.4401,11.4401,11.4303,11.4352,9500.0
2005-11-04 11:20:00,23.21,23.22,23.2,23.21,6000.0,11.4401,11.4451,11.4352,11.4401,6000.0
2005-11-04 11:25:00,23.22,23.22,23.19,23.19,12600.0,11.4451,11.4451,11.4303,11.4303,12600.0
2005-11-04 11:30:00,23.2,23.21,23.19,23.19,3300.0,11.4352,11.4401,11.4303,11.4303,3300.0
2005-11-04 11:35:00,23.2,23.2,23.17,23.19,7400.0,11.4352,11.4352,11.4204,11.4303,7400.0
2005-11-04 11:40:00,23.2,23.2,23.14,23.17,25000.0,11.4352,11.4352,11.4056,11.4204,25000.0
2005-11-04 11:45:00,23.17,23.2,23.17,23.19,10900.0,11.4204,11.4352,11.4204,11.4303,10900.0
2005-11-04 11:50:00,23.19,23.2,23.18,23.2,6600.0,11.4303,11.4352,11.4254,11.4352,6600.0
2005-11-04 11:55:00,23.2,23.2,23.18,23.19,9600.0,11.4352,11.4352,11.4254,11.4303,9600.0
2005-11-04 12:00:00,23.19,23.19,23.16,23.18,2600.0,11.4303,11.4303,11.4155,11.4254,2600.0
2005-11-04 12:05:00,23.18,23.19,23.18,23.19,8400.0,11.4254,11.4303,11.4254,11.4303,8400.0
2005-11-04 12:10:00,23.19,23.2,23.19,23.2,8300.0,11.4303,11.4352,11.4303,11.4352,8300.0
2005-11-04 12:15:00,23.2,23.2,23.19,23.2,9500.0,11.4352,11.4352,11.4303,11.4352,9500.0
2005-11-04 12:20:00,23.2,23.22,23.2,23.21,11200.0,11.4352,11.4451,11.4352,11.4401,11200.0
2005-11-04 12:25:00,23.2,23.21,23.19,23.19,16100.0,11.4352,11.4401,11.4303,11.4303,16100.0
2005-11-04 12:30:00,23.2,23.2,23.18,23.2,5800.0,11.4352,11.4352,11.4254,11.4352,5800.0
2005-11-04 12:35:00,23.2,23.2,23.2,23.2,1100.0,11.4352,11.4352,11.4352,11.4352,1100.0
2005-11-04 12:40:00,23.2,23.2,23.19,23.19,2700.0,11.4352,11.4352,11.4303,11.4303,2700.0
2005-11-04 12:45:00,23.2,23.2,23.19,23.2,3100.0,11.4352,11.4352,11.4303,11.4352,3100.0
2005-11-04 12:50:00,23.2,23.2,23.2,23.2,7200.0,11.4352,11.4352,11.4352,11.4352,7200.0
2005-11-04 12:55:00,23.2,23.21,23.19,23.19,16100.0,11.4352,11.4401,11.4303,11.4303,16100.0
2005-11-04 13:00:00,23.2,23.21,23.19,23.2,5700.0,11.4352,11.4401,11.4303,11.4352,5700.0
2005-11-04 13:05:00,23.2,23.2,23.18,23.19,3400.0,11.4352,11.4352,11.4254,11.4303,3400.0
2005-11-04 13:10:00,23.2,23.2,23.17,23.2,5100.0,11.4352,11.4352,11.4204,11.4352,5100.0
2005-11-04 13:15:00,23.19,23.2,23.19,23.2,1400.0,11.4303,11.4352,11.4303,11.4352,1400.0
2005-11-04 13:20:00,23.2,23.2,23.17,23.18,1900.0,11.4352,11.4352,11.4204,11.4254,1900.0
2005-11-04 13:25:00,23.18,23.22,23.18,23.21,18300.0,11.4254,11.4451,11.4254,11.4401,18300.0
2005-11-04 13:30:00,23.21,23.21,23.2,23.2,9000.0,11.4401,11.4401,11.4352,11.4352,9000.0
2005-11-04 13:35:00,23.18,23.19,23.17,23.18,9400.0,11.4254,11.4303,11.4204,11.4254,9400.0
2005-11-04 13:40:00,23.19,23.2,23.18,23.18,5400.0,11.4303,11.4352,11.4254,11.4254,5400.0
2005-11-04 13:45:00,23.19,23.2,23.19,23.19,10600.0,11.4303,11.4352,11.4303,11.4303,10600.0
2005-11-04 13:50:00,23.2,23.2,23.2,23.2,1000.0,11.4352,11.4352,11.4352,11.4352,1000.0
2005-11-04 13:55:00,23.19,23.2,23.16,23.16,7100.0,11.4303,11.4352,11.4155,11.4155,7100.0
2005-11-04 14:00:00,23.15,23.16,23.14,23.15,10200.0,11.4106,11.4155,11.4056,11.4106,10200.0
2005-11-04 14:05:00,23.17,23.2,23.16,23.2,19100.0,11.4204,11.4352,11.4155,11.4352,19100.0
2005-11-04 14:10:00,23.2,23.2,23.15,23.17,13400.0,11.4352,11.4352,11.4106,11.4204,13400.0
2005-11-04 14:15:00,23.17,23.18,23.16,23.17,7100.0,11.4204,11.4254,11.4155,11.4204,7100.0
2005-11-04 14:20:00,23.17,23.2,23.16,23.2,12000.0,11.4204,11.4352,11.4155,11.4352,12000.0
2005-11-04 14:25:00,23.2,23.22,23.19,23.19,20100.0,11.4352,11.4451,11.4303,11.4303,20100.0
2005-11-04 14:30:00,23.2,23.2,23.16,23.19,11000.0,11.4352,11.4352,11.4155,11.4303,11000.0
2005-11-04 14:35:00,23.19,23.2,23.17,23.19,3200.0,11.4303,11.4352,11.4204,11.4303,3200.0
2005-11-04 14:40:00,23.2,23.21,23.17,23.19,15400.0,11.4352,11.4401,11.4204,11.4303,15400.0
2005-11-04 14:45:00,23.19,23.2,23.15,23.18,13500.0,11.4303,11.4352,11.4106,11.4254,13500.0
2005-11-04 14:50:00,23.18,23.23,23.18,23.23,7500.0,11.4254,11.45,11.4254,11.45,7500.0
2005-11-04 14:55:00,23.22,23.25,23.22,23.23,7100.0,11.4451,11.4599,11.4451,11.45,7100.0
2005-11-04 15:00:00,23.24,23.25,23.23,23.23,5900.0,11.4549,11.4599,11.45,11.45,5900.0
2005-11-04 15:05:00,23.23,23.25,23.23,23.23,12000.0,11.45,11.4599,11.45,11.45,12000.0
2005-11-04 15:10:00,23.23,23.25,23.21,23.21,14400.0,11.45,11.4599,11.4401,11.4401,14400.0
2005-11-04 15:15:00,23.2,23.23,23.19,23.22,15800.0,11.4352,11.45,11.4303,11.4451,15800.0
2005-11-04 15:20:00,23.22,23.22,23.18,23.2,25100.0,11.4451,11.4451,11.4254,11.4352,25100.0
2005-11-04 15:25:00,23.2,23.21,23.19,23.21,7800.0,11.4352,11.4401,11.4303,11.4401,7800.0
2005-11-04 15:30:00,23.19,23.21,23.19,23.2,2900.0,11.4303,11.4401,11.4303,11.4352,2900.0
2005-11-04 15:35:00,23.2,23.22,23.2,23.22,4800.0,11.4352,11.4451,11.4352,11.4451,4800.0
2005-11-04 15:40:00,23.22,23.28,23.22,23.26,21100.0,11.4451,11.4746,11.4451,11.4648,21100.0
2005-11-04 15:45:00,23.26,23.27,23.15,23.27,46300.0,11.4648,11.4697,11.4106,11.4697,46300.0
2005-11-04 15:50:00,23.27,23.27,23.25,23.27,23900.0,11.4697,11.4697,11.4599,11.4697,23900.0
2005-11-04 15:55:00,23.26,23.32,23.24,23.29,58400.0,11.4648,11.4944,11.4549,11.4796,58400.0
2005-11-07 09:30:00,23.4,23.4,23.21,23.37,17800.0,11.5338,11.5338,11.4401,11.519,17800.0
2005-11-07 09:35:00,23.38,23.42,23.37,23.38,13700.0,11.5239,11.5436,11.519,11.5239,13700.0
2005-11-07 09:40:00,23.38,23.42,23.33,23.4,12100.0,11.5239,11.5436,11.4993,11.5338,12100.0
2005-11-07 09:45:00,23.4,23.4,23.35,23.35,12900.0,11.5338,11.5338,11.5091,11.5091,12900.0
2005-11-07 09:50:00,23.37,23.4,23.35,23.39,7600.0,11.519,11.5338,11.5091,11.5289,7600.0
2005-11-07 09:55:00,23.39,23.42,23.37,23.41,13400.0,11.5289,11.5436,11.519,11.5387,13400.0
2005-11-07 10:00:00,23.43,23.43,23.38,23.41,8100.0,11.5486,11.5486,11.5239,11.5387,8100.0
2005-11-07 10:05:00,23.41,23.43,23.4,23.41,7500.0,11.5387,11.5486,11.5338,11.5387,7500.0
2005-11-07 10:10:00,23.42,23.44,23.4,23.4,15100.0,11.5436,11.5535,11.5338,11.5338,15100.0
2005-11-07 10:15:00,23.4,23.4,23.4,23.4,1700.0,11.5338,11.5338,11.5338,11.5338,1700.0
2005-11-07 10:20:00,23.4,23.4,23.37,23.39,15000.0,11.5338,11.5338,11.519,11.5289,15000.0
2005-11-07 10:25:00,23.38,23.41,23.36,23.38,70000.0,11.5239,11.5387,11.5141,11.5239,70000.0
2005-11-07 10:30:00,23.38,23.41,23.36,23.41,8600.0,11.5239,11.5387,11.5141,11.5387,8600.0
2005-11-07 10:35:00,23.42,23.45,23.42,23.42,9400.0,11.5436,11.5584,11.5436,11.5436,9400.0
2005-11-07 10:40:00,23.42,23.44,23.42,23.43,4800.0,11.5436,11.5535,11.5436,11.5486,4800.0
2005-11-07 10:45:00,23.43,23.44,23.43,23.43,14500.0,11.5486,11.5535,11.5486,11.5486,14500.0
2005-11-07 10:50:00,23.43,23.43,23.43,23.43,3700.0,11.5486,11.5486,11.5486,11.5486,3700.0
2005-11-07 10:55:00,23.43,23.44,23.43,23.44,3700.0,11.5486,11.5535,11.5486,11.5535,3700.0
2005-11-07 11:00:00,23.44,23.46,23.44,23.46,4600.0,11.5535,11.5634,11.5535,11.5634,4600.0
2005-11-07 11:05:00,23.46,23.46,23.44,23.44,55600.0,11.5634,11.5634,11.5535,11.5535,55600.0
2005-11-07 11:10:00,23.45,23.45,23.42,23.43,8100.0,11.5584,11.5584,11.5436,11.5486,8100.0
2005-11-07 11:15:00,23.43,23.43,23.42,23.42,12900.0,11.5486,11.5486,11.5436,11.5436,12900.0
2005-11-07 11:20:00,23.42,23.42,23.41,23.41,4000.0,11.5436,11.5436,11.5387,11.5387,4000.0
2005-11-07 11:25:00,23.42,23.45,23.42,23.43,11700.0,11.5436,11.5584,11.5436,11.5486,11700.0
2005-11-07 11:30:00,23.44,23.5,23.44,23.5,11100.0,11.5535,11.5831,11.5535,11.5831,11100.0
2005-11-07 11:35:00,23.5,23.5,23.47,23.48,2300.0,11.5831,11.5831,11.5683,11.5732,2300.0
2005-11-07 11:40:00,23.47,23.48,23.47,23.48,4400.0,11.5683,11.5732,11.5683,11.5732,4400.0
2005-11-07 11:45:00,23.48,23.5,23.48,23.49,4800.0,11.5732,11.5831,11.5732,11.5782,4800.0
2005-11-07 11:50:00,23.49,23.51,23.42,23.5,8000.0,11.5782,11.588,11.5436,11.5831,8000.0
2005-11-07 11:55:00,23.51,23.56,23.5,23.52,8600.0,11.588,11.6127,11.5831,11.5929,8600.0
2005-11-07 12:00:00,23.53,23.54,23.47,23.53,6100.0,11.5979,11.6028,11.5683,11.5979,6100.0
2005-11-07 12:05:00,23.52,23.55,23.52,23.53,3400.0,11.5929,11.6077,11.5929,11.5979,3400.0
2005-11-07 12:10:00,23.54,23.57,23.54,23.56,5000.0,11.6028,11.6176,11.6028,11.6127,5000.0
2005-11-07 12:15:00,23.56,23.56,23.54,23.55,33400.0,11.6127,11.6127,11.6028,11.6077,33400.0
2005-11-07 12:20:00,23.56,23.58,23.54,23.56,9700.0,11.6127,11.6225,11.6028,11.6127,9700.0
2005-11-07 12:25:00,23.55,23.55,23.54,23.54,2500.0,11.6077,11.6077,11.6028,11.6028,2500.0
2005-11-07 12:30:00,23.55,23.56,23.54,23.54,2500.0,11.6077,11.6127,11.6028,11.6028,2500.0
2005-11-07 12:35:00,23.54,23.55,23.51,23.52,35900.0,11.6028,11.6077,11.588,11.5929,35900.0
2005-11-07 12:40:00,23.52,23.55,23.52,23.53,13300.0,11.5929,11.6077,11.5929,11.5979,13300.0
2005-11-07 12:45:00,23.53,23.59,23.53,23.57,5400.0,11.5979,11.6274,11.5979,11.6176,5400.0
2005-11-07 12:50:00,23.58,23.58,23.56,23.56,4700.0,11.6225,11.6225,11.6127,11.6127,4700.0
2005-11-07 12:55:00,23.56,23.57,23.56,23.57,3300.0,11.6127,11.6176,11.6127,11.6176,3300.0
2005-11-07 13:00:00,23.57,23.58,23.56,23.57,2200.0,11.6176,11.6225,11.6127,11.6176,2200.0
2005-11-07 13:05:00,23.58,23.6,23.58,23.59,8200.0,11.6225,11.6324,11.6225,11.6274,8200.0
2005-11-07 13:10:00,23.59,23.6,23.58,23.58,13500.0,11.6274,11.6324,11.6225,11.6225,13500.0
2005-11-07 13:15:00,23.57,23.59,23.56,23.59,16200.0,11.6176,11.6274,11.6127,11.6274,16200.0
2005-11-07 13:20:00,23.58,23.61,23.57,23.61,5900.0,11.6225,11.6373,11.6176,11.6373,5900.0
2005-11-07 13:25:00,23.61,23.62,23.58,23.59,5800.0,11.6373,11.6422,11.6225,11.6274,5800.0
2005-11-07 13:30:00,23.58,23.6,23.58,23.59,3800.0,11.6225,11.6324,11.6225,11.6274,3800.0
2005-11-07 13:35:00,23.6,23.6,23.57,23.57,4100.0,11.6324,11.6324,11.6176,11.6176,4100.0
2005-11-07 13:40:00,23.58,23.61,23.58,23.6,12600.0,11.6225,11.6373,11.6225,11.6324,12600.0
2005-11-07 13:45:00,23.58,23.59,23.58,23.59,1700.0,11.6225,11.6274,11.6225,11.6274,1700.0
2005-11-07 13:50:00,23.58,23.62,23.58,23.62,4100.0,11.6225,11.6422,11.6225,11.6422,4100.0
2005-11-07 13:55:00,23.61,23.62,23.59,23.59,31500.0,11.6373,11.6422,11.6274,11.6274,31500.0
2005-11-07 14:00:00,23.59,23.59,23.58,23.58,6900.0,11.6274,11.6274,11.6225,11.6225,6900.0
2005-11-07 14:05:00,23.58,23.61,23.58,23.61,3200.0,11.6225,11.6373,11.6225,11.6373,3200.0
2005-11-07 14:10:00,23.6,23.65,23.6,23.65,6900.0,11.6324,11.657,11.6324,11.657,6900.0
2005-11-07 14:15:00,23.65,23.67,23.63,23.64,6800.0,11.657,11.6669,11.6472,11.6521,6800.0
2005-11-07 14:20:00,23.64,23.66,23.64,23.66,3500.0,11.6521,11.6619,11.6521,11.6619,3500.0
2005-11-07 14:25:00,23.65,23.7,23.65,23.69,11200.0,11.657,11.6817,11.657,11.6767,11200.0
2005-11-07 14:30:00,23.69,23.7,23.69,23.7,10500.0,11.6767,11.6817,11.6767,11.6817,10500.0
2005-11-07 14:35:00,23.7,23.7,23.69,23.69,52300.0,11.6817,11.6817,11.6767,11.6767,52300.0
2005-11-07 14:40:00,23.69,23.72,23.69,23.72,4300.0,11.6767,11.6915,11.6767,11.6915,4300.0
2005-11-07 14:45:00,23.71,23.71,23.7,23.7,7000.0,11.6866,11.6866,11.6817,11.6817,7000.0
2005-11-07 14:50:00,23.7,23.71,23.69,23.71,10900.0,11.6817,11.6866,11.6767,11.6866,10900.0
2005-11-07 14:55:00,23.71,23.72,23.71,23.71,4500.0,11.6866,11.6915,11.6866,11.6866,4500.0
2005-11-07 15:00:00,23.71,23.72,23.71,23.71,8500.0,11.6866,11.6915,11.6866,11.6866,8500.0
2005-11-07 15:05:00,23.71,23.72,23.71,23.71,6200.0,11.6866,11.6915,11.6866,11.6866,6200.0
2005-11-07 15:10:00,23.71,23.72,23.71,23.71,23300.0,11.6866,11.6915,11.6866,11.6866,23300.0
2005-11-07 15:15:00,23.71,23.71,23.7,23.7,43800.0,11.6866,11.6866,11.6817,11.6817,43800.0
2005-11-07 15:20:00,23.7,23.7,23.7,23.7,21700.0,11.6817,11.6817,11.6817,11.6817,21700.0
2005-11-07 15:25:00,23.7,23.71,23.69,23.7,20400.0,11.6817,11.6866,11.6767,11.6817,20400.0
2005-11-07 15:30:00,23.7,23.71,23.7,23.7,13000.0,11.6817,11.6866,11.6817,11.6817,13000.0
2005-11-07 15:35:00,23.7,23.7,23.69,23.69,9500.0,11.6817,11.6817,11.6767,11.6767,9500.0
2005-11-07 15:40:00,23.69,23.71,23.69,23.71,18200.0,11.6767,11.6866,11.6767,11.6866,18200.0
2005-11-07 15:45:00,23.71,23.71,23.7,23.71,61200.0,11.6866,11.6866,11.6817,11.6866,61200.0
2005-11-07 15:50:00,23.71,23.74,23.7,23.73,18500.0,11.6866,11.7014,11.6817,11.6964,18500.0
2005-11-07 15:55:00,23.74,23.76,23.7,23.74,34600.0,11.7014,11.7112,11.6817,11.7014,34600.0
2005-11-08 09:30:00,23.66,23.75,23.6,23.62,17000.0,11.6619,11.7063,11.6324,11.6422,17000.0
2005-11-08 09:35:00,23.62,23.63,23.57,23.62,38500.0,11.6422,11.6472,11.6176,11.6422,38500.0
2005-11-08 09:40:00,23.61,23.65,23.61,23.62,12700.0,11.6373,11.657,11.6373,11.6422,12700.0
2005-11-08 09:45:00,23.65,23.66,23.62,23.62,7300.0,11.657,11.6619,11.6422,11.6422,7300.0
2005-11-08 09:50:00,23.62,23.64,23.62,23.62,35200.0,11.6422,11.6521,11.6422,11.6422,35200.0
2005-11-08 09:55:00,23.63,23.68,23.56,23.68,55200.0,11.6472,11.6718,11.6127,11.6718,55200.0
2005-11-08 10:00:00,23.62,23.67,23.62,23.65,20800.0,11.6422,11.6669,11.6422,11.657,20800.0
2005-11-08 10:05:00,23.65,23.65,23.65,23.65,8900.0,11.657,11.657,11.657,11.657,8900.0
2005-11-08 10:10:00,23.65,23.66,23.63,23.66,14600.0,11.657,11.6619,11.6472,11.6619,14600.0
2005-11-08 10:15:00,23.65,23.65,23.64,23.65,42400.0,11.657,11.657,11.6521,11.657,42400.0
2005-11-08 10:20:00,23.65,23.67,23.64,23.66,18000.0,11.657,11.6669,11.6521,11.6619,18000.0
2005-11-08 10:25:00,23.66,23.69,23.64,23.68,27700.0,11.6619,11.6767,11.6521,11.6718,27700.0
2005-11-08 10:30:00,23.68,23.7,23.66,23.66,9300.0,11.6718,11.6817,11.6619,11.6619,9300.0
2005-11-08 10:35:00,23.66,23.69,23.65,23.66,23600.0,11.6619,11.6767,11.657,11.6619,23600.0
2005-11-08 10:40:00,23.66,23.67,23.66,23.66,8700.0,11.6619,11.6669,11.6619,11.6619,8700.0
2005-11-08 10:45:00,23.66,23.67,23.66,23.66,2700.0,11.6619,11.6669,11.6619,11.6619,2700.0
2005-11-08 10:50:00,23.66,23.66,23.66,23.66,4700.0,11.6619,11.6619,11.6619,11.6619,4700.0
2005-11-08 10:55:00,23.66,23.66,23.66,23.66,5000.0,11.6619,11.6619,11.6619,11.6619,5000.0
2005-11-08 11:00:00,23.66,23.69,23.66,23.66,65100.0,11.6619,11.6767,11.6619,11.6619,65100.0
2005-11-08 11:05:00,23.66,23.7,23.66,23.68,53900.0,11.6619,11.6817,11.6619,11.6718,53900.0
2005-11-08 11:10:00,23.68,23.68,23.65,23.66,5700.0,11.6718,11.6718,11.657,11.6619,5700.0
2005-11-08 11:15:00,23.65,23.68,23.65,23.68,10400.0,11.657,11.6718,11.657,11.6718,10400.0
2005-11-08 11:20:00,23.68,23.7,23.65,23.69,7900.0,11.6718,11.6817,11.657,11.6767,7900.0
2005-11-08 11:25:00,23.66,23.7,23.66,23.69,13700.0,11.6619,11.6817,11.6619,11.6767,13700.0
2005-11-08 11:30:00,23.7,23.7,23.69,23.69,16500.0,11.6817,11.6817,11.6767,11.6767,16500.0
2005-11-08 11:35:00,23.69,23.7,23.65,23.67,33600.0,11.6767,11.6817,11.657,11.6669,33600.0
2005-11-08 11:40:00,23.67,23.68,23.67,23.67,3800.0,11.6669,11.6718,11.6669,11.6669,3800.0
2005-11-08 11:45:00,23.68,23.72,23.67,23.71,4700.0,11.6718,11.6915,11.6669,11.6866,4700.0
2005-11-08 11:50:00,23.71,23.73,23.69,23.69,12000.0,11.6866,11.6964,11.6767,11.6767,12000.0
2005-11-08 11:55:00,23.7,23.71,23.69,23.71,1400.0,11.6817,11.6866,11.6767,11.6866,1400.0
2005-11-08 12:00:00,23.7,23.71,23.7,23.7,3700.0,11.6817,11.6866,11.6817,11.6817,3700.0
2005-11-08 12:05:00,23.69,23.7,23.68,23.69,1900.0,11.6767,11.6817,11.6718,11.6767,1900.0
2005-11-08 12:10:00,23.69,23.71,23.69,23.7,6600.0,11.6767,11.6866,11.6767,11.6817,6600.0
2005-11-08 12:15:00,23.7,23.71,23.7,23.7,3300.0,11.6817,11.6866,11.6817,11.6817,3300.0
2005-11-08 12:20:00,23.7,23.71,23.69,23.7,5600.0,11.6817,11.6866,11.6767,11.6817,5600.0
2005-11-08 12:25:00,23.7,23.71,23.7,23.71,2700.0,11.6817,11.6866,11.6817,11.6866,2700.0
2005-11-08 12:30:00,23.71,23.72,23.7,23.71,3600.0,11.6866,11.6915,11.6817,11.6866,3600.0
2005-11-08 12:35:00,23.71,23.72,23.71,23.71,2500.0,11.6866,11.6915,11.6866,11.6866,2500.0
2005-11-08 12:40:00,23.72,23.72,23.71,23.71,3300.0,11.6915,11.6915,11.6866,11.6866,3300.0
2005-11-08 12:45:00,23.71,23.72,23.71,23.72,6300.0,11.6866,11.6915,11.6866,11.6915,6300.0
2005-11-08 12:50:00,23.72,23.74,23.72,23.73,21200.0,11.6915,11.7014,11.6915,11.6964,21200.0
2005-11-08 12:55:00,23.73,23.73,23.72,23.72,5700.0,11.6964,11.6964,11.6915,11.6915,5700.0
2005-11-08 13:00:00,23.72,23.73,23.72,23.72,43600.0,11.6915,11.6964,11.6915,11.6915,43600.0
2005-11-08 13:05:00,23.73,23.73,23.72,23.72,5100.0,11.6964,11.6964,11.6915,11.6915,5100.0
2005-11-08 13:10:00,23.72,23.73,23.72,23.72,39500.0,11.6915,11.6964,11.6915,11.6915,39500.0
2005-11-08 13:15:00,23.72,23.73,23.72,23.72,5200.0,11.6915,11.6964,11.6915,11.6915,5200.0
2005-11-08 13:20:00,23.72,23.73,23.72,23.72,3800.0,11.6915,11.6964,11.6915,11.6915,3800.0
2005-11-08 13:25:00,23.72,23.73,23.72,23.73,2800.0,11.6915,11.6964,11.6915,11.6964,2800.0
2005-11-08 13:30:00,23.73,23.73,23.72,23.72,4500.0,11.6964,11.6964,11.6915,11.6915,4500.0
2005-11-08 13:35:00,23.72,23.73,23.72,23.72,4300.0,11.6915,11.6964,11.6915,11.6915,4300.0
2005-11-08 13:40:00,23.72,23.73,23.72,23.72,6800.0,11.6915,11.6964,11.6915,11.6915,6800.0
2005-11-08 13:45:00,23.72,23.73,23.72,23.72,35300.0,11.6915,11.6964,11.6915,11.6915,35300.0
2005-11-08 13:50:00,23.72,23.73,23.72,23.72,6700.0,11.6915,11.6964,11.6915,11.6915,6700.0
2005-11-08 13:55:00,23.72,23.74,23.72,23.74,8900.0,11.6915,11.7014,11.6915,11.7014,8900.0
2005-11-08 14:00:00,23.73,23.75,23.73,23.75,10300.0,11.6964,11.7063,11.6964,11.7063,10300.0
2005-11-08 14:05:00,23.75,23.76,23.74,23.75,8300.0,11.7063,11.7112,11.7014,11.7063,8300.0
2005-11-08 14:10:00,23.75,23.76,23.75,23.76,3900.0,11.7063,11.7112,11.7063,11.7112,3900.0
2005-11-08 14:15:00,23.75,23.76,23.72,23.72,16200.0,11.7063,11.7112,11.6915,11.6915,16200.0
2005-11-08 14:20:00,23.72,23.72,23.7,23.71,17100.0,11.6915,11.6915,11.6817,11.6866,17100.0
2005-11-08 14:25:00,23.71,23.73,23.71,23.72,6800.0,11.6866,11.6964,11.6866,11.6915,6800.0
2005-11-08 14:30:00,23.71,23.73,23.69,23.71,21900.0,11.6866,11.6964,11.6767,11.6866,21900.0
2005-11-08 14:35:00,23.7,23.73,23.68,23.72,12500.0,11.6817,11.6964,11.6718,11.6915,12500.0
2005-11-08 14:40:00,23.72,23.72,23.71,23.72,4800.0,11.6915,11.6915,11.6866,11.6915,4800.0
2005-11-08 14:45:00,23.71,23.76,23.71,23.75,14100.0,11.6866,11.7112,11.6866,11.7063,14100.0
2005-11-08 14:50:00,23.75,23.75,23.71,23.72,32300.0,11.7063,11.7063,11.6866,11.6915,32300.0
2005-11-08 14:55:00,23.72,23.73,23.72,23.73,2100.0,11.6915,11.6964,11.6915,11.6964,2100.0
2005-11-08 15:00:00,23.73,23.77,23.73,23.75,10400.0,11.6964,11.7162,11.6964,11.7063,10400.0
2005-11-08 15:05:00,23.75,23.76,23.75,23.76,4300.0,11.7063,11.7112,11.7063,11.7112,4300.0
2005-11-08 15:10:00,23.75,23.79,23.74,23.74,15400.0,11.7063,11.726,11.7014,11.7014,15400.0
2005-11-08 15:15:00,23.78,23.79,23.75,23.77,10200.0,11.7211,11.726,11.7063,11.7162,10200.0
2005-11-08 15:20:00,23.77,23.78,23.76,23.76,2800.0,11.7162,11.7211,11.7112,11.7112,2800.0
2005-11-08 15:25:00,23.76,23.77,23.75,23.77,15600.0,11.7112,11.7162,11.7063,11.7162,15600.0
2005-11-08 15:30:00,23.77,23.78,23.75,23.76,18900.0,11.7162,11.7211,11.7063,11.7112,18900.0
2005-11-08 15:35:00,23.76,23.77,23.76,23.77,600.0,11.7112,11.7162,11.7112,11.7162,600.0
2005-11-08 15:40:00,23.76,23.77,23.76,23.76,34100.0,11.7112,11.7162,11.7112,11.7112,34100.0
2005-11-08 15:45:00,23.76,23.76,23.75,23.75,49400.0,11.7112,11.7112,11.7063,11.7063,49400.0
2005-11-08 15:50:00,23.75,23.76,23.74,23.75,21400.0,11.7063,11.7112,11.7014,11.7063,21400.0
2005-11-08 15:55:00,23.75,23.76,23.72,23.73,30500.0,11.7063,11.7112,11.6915,11.6964,30500.0
2005-11-09 09:30:00,23.72,23.81,23.72,23.75,13700.0,11.6915,11.7359,11.6915,11.7063,13700.0
2005-11-09 09:35:00,23.78,23.79,23.77,23.77,6600.0,11.7211,11.726,11.7162,11.7162,6600.0
2005-11-09 09:40:00,23.77,23.77,23.77,23.77,3600.0,11.7162,11.7162,11.7162,11.7162,3600.0
2005-11-09 09:45:00,23.77,23.78,23.77,23.77,16300.0,11.7162,11.7211,11.7162,11.7162,16300.0
2005-11-09 09:50:00,23.77,23.77,23.77,23.77,6900.0,11.7162,11.7162,11.7162,11.7162,6900.0
2005-11-09 09:55:00,23.77,23.78,23.77,23.78,10200.0,11.7162,11.7211,11.7162,11.7211,10200.0
2005-11-09 10:00:00,23.77,23.79,23.77,23.77,49800.0,11.7162,11.726,11.7162,11.7162,49800.0
2005-11-09 10:05:00,23.78,23.79,23.77,23.77,4100.0,11.7211,11.726,11.7162,11.7162,4100.0
2005-11-09 10:10:00,23.78,23.79,23.77,23.78,20300.0,11.7211,11.726,11.7162,11.7211,20300.0
2005-11-09 10:15:00,23.78,23.8,23.77,23.78,5200.0,11.7211,11.7309,11.7162,11.7211,5200.0
2005-11-09 10:20:00,23.78,23.81,23.77,23.79,2900.0,11.7211,11.7359,11.7162,11.726,2900.0
2005-11-09 10:25:00,23.78,23.85,23.78,23.85,15900.0,11.7211,11.7556,11.7211,11.7556,15900.0
2005-11-09 10:30:00,23.84,23.88,23.84,23.86,11800.0,11.7507,11.7704,11.7507,11.7605,11800.0
2005-11-09 10:35:00,23.86,23.9,23.85,23.89,22300.0,11.7605,11.7802,11.7556,11.7753,22300.0
2005-11-09 10:40:00,23.89,23.9,23.85,23.86,21100.0,11.7753,11.7802,11.7556,11.7605,21100.0
2005-11-09 10:45:00,23.88,23.89,23.86,23.86,76400.0,11.7704,11.7753,11.7605,11.7605,76400.0
2005-11-09 10:50:00,23.86,23.89,23.86,23.86,19000.0,11.7605,11.7753,11.7605,11.7605,19000.0
2005-11-09 10:55:00,23.85,23.85,23.84,23.85,700.0,11.7556,11.7556,11.7507,11.7556,700.0
2005-11-09 11:00:00,23.85,23.85,23.81,23.82,4200.0,11.7556,11.7556,11.7359,11.7408,4200.0
2005-11-09 11:05:00,23.82,23.83,23.8,23.83,4400.0,11.7408,11.7457,11.7309,11.7457,4400.0
2005-11-09 11:10:00,23.82,23.83,23.8,23.81,5700.0,11.7408,11.7457,11.7309,11.7359,5700.0
2005-11-09 11:15:00,23.81,23.84,23.81,23.84,3400.0,11.7359,11.7507,11.7359,11.7507,3400.0
2005-11-09 11:20:00,23.83,23.84,23.82,23.82,3400.0,11.7457,11.7507,11.7408,11.7408,3400.0
2005-11-09 11:25:00,23.82,23.83,23.82,23.82,3800.0,11.7408,11.7457,11.7408,11.7408,3800.0
2005-11-09 11:30:00,23.82,23.83,23.82,23.82,1900.0,11.7408,11.7457,11.7408,11.7408,1900.0
2005-11-09 11:35:00,23.82,23.86,23.82,23.86,15200.0,11.7408,11.7605,11.7408,11.7605,15200.0
2005-11-09 11:40:00,23.85,23.87,23.82,23.82,4300.0,11.7556,11.7655,11.7408,11.7408,4300.0
2005-11-09 11:45:00,23.83,23.83,23.82,23.82,4100.0,11.7457,11.7457,11.7408,11.7408,4100.0
2005-11-09 11:50:00,23.83,23.84,23.82,23.84,4200.0,11.7457,11.7507,11.7408,11.7507,4200.0
2005-11-09 11:55:00,23.83,23.83,23.8,23.8,12500.0,11.7457,11.7457,11.7309,11.7309,12500.0
2005-11-09 12:00:00,23.81,23.81,23.8,23.81,2600.0,11.7359,11.7359,11.7309,11.7359,2600.0
2005-11-09 12:05:00,23.81,23.83,23.8,23.82,11300.0,11.7359,11.7457,11.7309,11.7408,11300.0
2005-11-09 12:10:00,23.82,23.82,23.8,23.8,9100.0,11.7408,11.7408,11.7309,11.7309,9100.0
2005-11-09 12:15:00,23.8,23.82,23.79,23.82,4200.0,11.7309,11.7408,11.726,11.7408,4200.0
2005-11-09 12:20:00,23.83,23.91,23.83,23.91,14300.0,11.7457,11.7852,11.7457,11.7852,14300.0
2005-11-09 12:25:00,23.91,23.99,23.87,23.99,55300.0,11.7852,11.8246,11.7655,11.8246,55300.0
2005-11-09 12:30:00,23.98,23.99,23.95,23.99,26000.0,11.8197,11.8246,11.8049,11.8246,26000.0
2005-11-09 12:35:00,23.99,24.0,23.93,23.94,31900.0,11.8246,11.8295,11.795,11.8,31900.0
2005-11-09 12:40:00,23.97,23.98,23.97,23.98,21800.0,11.8147,11.8197,11.8147,11.8197,21800.0
2005-11-09 12:45:00,23.98,24.0,23.98,23.99,3900.0,11.8197,11.8295,11.8197,11.8246,3900.0
2005-11-09 12:50:00,24.0,24.03,23.99,24.0,15700.0,11.8295,11.8443,11.8246,11.8295,15700.0
2005-11-09 12:55:00,23.99,24.03,23.99,24.0,20200.0,11.8246,11.8443,11.8246,11.8295,20200.0
2005-11-09 13:00:00,24.0,24.01,24.0,24.0,3900.0,11.8295,11.8345,11.8295,11.8295,3900.0
2005-11-09 13:05:00,24.0,24.01,24.0,24.01,2300.0,11.8295,11.8345,11.8295,11.8345,2300.0
2005-11-09 13:10:00,24.01,24.01,24.0,24.0,11000.0,11.8345,11.8345,11.8295,11.8295,11000.0
2005-11-09 13:15:00,24.0,24.01,24.0,24.0,3300.0,11.8295,11.8345,11.8295,11.8295,3300.0
2005-11-09 13:20:00,24.02,24.04,24.01,24.01,3300.0,11.8394,11.8492,11.8345,11.8345,3300.0
2005-11-09 13:25:00,24.0,24.0,24.0,24.0,5700.0,11.8295,11.8295,11.8295,11.8295,5700.0
2005-11-09 13:30:00,24.01,24.03,24.01,24.03,2700.0,11.8345,11.8443,11.8345,11.8443,2700.0
2005-11-09 13:35:00,24.03,24.03,24.0,24.0,3500.0,11.8443,11.8443,11.8295,11.8295,3500.0
2005-11-09 13:40:00,24.0,24.01,24.0,24.0,12600.0,11.8295,11.8345,11.8295,11.8295,12600.0
2005-11-09 13:45:00,24.0,24.03,24.0,24.02,22900.0,11.8295,11.8443,11.8295,11.8394,22900.0
2005-11-09 13:50:00,24.02,24.02,24.0,24.0,11800.0,11.8394,11.8394,11.8295,11.8295,11800.0
2005-11-09 13:55:00,24.0,24.0,23.97,23.98,20900.0,11.8295,11.8295,11.8147,11.8197,20900.0
2005-11-09 14:00:00,24.0,24.01,23.99,24.0,19800.0,11.8295,11.8345,11.8246,11.8295,19800.0
2005-11-09 14:05:00,24.0,24.0,23.95,23.98,18700.0,11.8295,11.8295,11.8049,11.8197,18700.0
2005-11-09 14:10:00,23.97,23.97,23.95,23.96,3600.0,11.8147,11.8147,11.8049,11.8098,3600.0
2005-11-09 14:15:00,23.95,23.97,23.95,23.97,4100.0,11.8049,11.8147,11.8049,11.8147,4100.0
2005-11-09 14:20:00,23.97,23.98,23.97,23.97,11500.0,11.8147,11.8197,11.8147,11.8147,11500.0
2005-11-09 14:25:00,23.97,23.98,23.97,23.98,4600.0,11.8147,11.8197,11.8147,11.8197,4600.0
2005-11-09 14:30:00,23.98,24.0,23.97,24.0,41500.0,11.8197,11.8295,11.8147,11.8295,41500.0
2005-11-09 14:35:00,24.0,24.02,24.0,24.01,13200.0,11.8295,11.8394,11.8295,11.8345,13200.0
2005-11-09 14:40:00,24.01,24.01,24.0,24.0,8100.0,11.8345,11.8345,11.8295,11.8295,8100.0
2005-11-09 14:45:00,24.0,24.01,24.0,24.0,17600.0,11.8295,11.8345,11.8295,11.8295,17600.0
2005-11-09 14:50:00,24.0,24.0,23.97,23.97,39600.0,11.8295,11.8295,11.8147,11.8147,39600.0
2005-11-09 14:55:00,23.97,23.98,23.97,23.98,13600.0,11.8147,11.8197,11.8147,11.8197,13600.0
2005-11-09 15:00:00,23.99,24.0,23.98,24.0,38700.0,11.8246,11.8295,11.8197,11.8295,38700.0
2005-11-09 15:05:00,24.01,24.02,24.0,24.01,12600.0,11.8345,11.8394,11.8295,11.8345,12600.0
2005-11-09 15:10:00,24.01,24.03,24.0,24.03,6800.0,11.8345,11.8443,11.8295,11.8443,6800.0
2005-11-09 15:15:00,24.0,24.04,24.0,24.0,14300.0,11.8295,11.8492,11.8295,11.8295,14300.0
2005-11-09 15:20:00,24.0,24.03,23.99,23.99,16300.0,11.8295,11.8443,11.8246,11.8246,16300.0
2005-11-09 15:25:00,24.0,24.0,23.98,24.0,27600.0,11.8295,11.8295,11.8197,11.8295,27600.0
2005-11-09 15:30:00,24.0,24.03,23.99,24.01,14600.0,11.8295,11.8443,11.8246,11.8345,14600.0
2005-11-09 15:35:00,24.0,25.0,24.0,24.0,21700.0,11.8295,12.3224,11.8295,11.8295,21700.0
2005-11-09 15:40:00,24.0,24.01,24.0,24.0,33600.0,11.8295,11.8345,11.8295,11.8295,33600.0
2005-11-09 15:45:00,24.01,24.01,23.99,24.01,70400.0,11.8345,11.8345,11.8246,11.8345,70400.0
2005-11-09 15:50:00,24.0,24.01,24.0,24.01,9300.0,11.8295,11.8345,11.8295,11.8345,9300.0
2005-11-09 15:55:00,24.01,24.01,23.97,23.97,39900.0,11.8345,11.8345,11.8147,11.8147,39900.0
2005-11-10 09:30:00,24.05,24.05,24.0,24.03,20900.0,11.8542,11.8542,11.8295,11.8443,20900.0
2005-11-10 09:35:00,24.04,24.05,24.0,24.03,5200.0,11.8492,11.8542,11.8295,11.8443,5200.0
2005-11-10 09:40:00,24.05,24.07,24.02,24.06,11100.0,11.8542,11.864,11.8394,11.8591,11100.0
2005-11-10 09:45:00,24.06,24.09,24.05,24.06,27000.0,11.8591,11.8739,11.8542,11.8591,27000.0
2005-11-10 09:50:00,24.06,24.09,24.06,24.08,17500.0,11.8591,11.8739,11.8591,11.869,17500.0
2005-11-10 09:55:00,24.08,24.08,24.05,24.05,24500.0,11.869,11.869,11.8542,11.8542,24500.0
2005-11-10 10:00:00,24.05,24.09,24.05,24.09,11600.0,11.8542,11.8739,11.8542,11.8739,11600.0
2005-11-10 10:05:00,24.09,24.1,24.07,24.09,18800.0,11.8739,11.8788,11.864,11.8739,18800.0
2005-11-10 10:10:00,24.09,24.09,24.06,24.07,18300.0,11.8739,11.8739,11.8591,11.864,18300.0
2005-11-10 10:15:00,24.07,24.08,24.02,24.03,36100.0,11.864,11.869,11.8394,11.8443,36100.0
2005-11-10 10:20:00,24.04,24.06,24.03,24.03,22900.0,11.8492,11.8591,11.8443,11.8443,22900.0
2005-11-10 10:25:00,24.03,24.08,24.03,24.03,15400.0,11.8443,11.869,11.8443,11.8443,15400.0
2005-11-10 10:30:00,24.04,24.06,24.0,24.0,11000.0,11.8492,11.8591,11.8295,11.8295,11000.0
2005-11-10 10:35:00,24.02,24.03,24.0,24.0,18700.0,11.8394,11.8443,11.8295,11.8295,18700.0
2005-11-10 10:40:00,24.0,24.0,23.98,23.98,20700.0,11.8295,11.8295,11.8197,11.8197,20700.0
2005-11-10 10:45:00,23.98,24.02,23.97,24.0,18000.0,11.8197,11.8394,11.8147,11.8295,18000.0
2005-11-10 10:50:00,24.0,24.02,23.97,23.97,22900.0,11.8295,11.8394,11.8147,11.8147,22900.0
2005-11-10 10:55:00,23.97,24.0,23.97,23.98,15000.0,11.8147,11.8295,11.8147,11.8197,15000.0
2005-11-10 11:00:00,23.99,24.01,23.94,23.95,10600.0,11.8246,11.8345,11.8,11.8049,10600.0
2005-11-10 11:05:00,23.96,24.01,23.95,23.97,6700.0,11.8098,11.8345,11.8049,11.8147,6700.0
2005-11-10 11:10:00,23.98,23.99,23.98,23.98,7400.0,11.8197,11.8246,11.8197,11.8197,7400.0
2005-11-10 11:15:00,23.98,23.99,23.98,23.99,7900.0,11.8197,11.8246,11.8197,11.8246,7900.0
2005-11-10 11:20:00,23.98,24.0,23.97,23.97,5600.0,11.8197,11.8295,11.8147,11.8147,5600.0
2005-11-10 11:25:00,23.98,24.01,23.98,24.0,6100.0,11.8197,11.8345,11.8197,11.8295,6100.0
2005-11-10 11:30:00,24.0,24.01,23.99,23.99,1200.0,11.8295,11.8345,11.8246,11.8246,1200.0
2005-11-10 11:35:00,23.99,24.0,23.96,23.96,114000.0,11.8246,11.8295,11.8098,11.8098,114000.0
2005-11-10 11:40:00,23.96,23.99,23.96,23.97,13600.0,11.8098,11.8246,11.8098,11.8147,13600.0
2005-11-10 11:45:00,23.97,23.98,23.97,23.97,5900.0,11.8147,11.8197,11.8147,11.8147,5900.0
2005-11-10 11:50:00,23.97,24.03,23.97,24.0,10900.0,11.8147,11.8443,11.8147,11.8295,10900.0
2005-11-10 11:55:00,24.0,24.02,23.99,23.99,8700.0,11.8295,11.8394,11.8246,11.8246,8700.0
2005-11-10 12:00:00,24.0,24.01,24.0,24.0,10500.0,11.8295,11.8345,11.8295,11.8295,10500.0
2005-11-10 12:05:00,24.0,24.03,24.0,24.03,6000.0,11.8295,11.8443,11.8295,11.8443,6000.0
2005-11-10 12:10:00,24.02,24.02,24.0,24.0,6200.0,11.8394,11.8394,11.8295,11.8295,6200.0
2005-11-10 12:15:00,24.0,24.01,24.0,24.01,6300.0,11.8295,11.8345,11.8295,11.8345,6300.0
2005-11-10 12:20:00,24.01,24.01,24.0,24.01,11500.0,11.8345,11.8345,11.8295,11.8345,11500.0
2005-11-10 12:25:00,24.0,24.06,24.0,24.03,9600.0,11.8295,11.8591,11.8295,11.8443,9600.0
2005-11-10 12:30:00,24.05,24.07,24.02,24.07,7000.0,11.8542,11.864,11.8394,11.864,7000.0
2005-11-10 12:35:00,24.06,24.06,24.02,24.02,1900.0,11.8591,11.8591,11.8394,11.8394,1900.0
2005-11-10 12:40:00,24.02,24.03,24.0,24.01,2900.0,11.8394,11.8443,11.8295,11.8345,2900.0
2005-11-10 12:45:00,24.01,24.02,24.0,24.0,15500.0,11.8345,11.8394,11.8295,11.8295,15500.0
2005-11-10 12:50:00,24.0,24.01,24.0,24.0,3200.0,11.8295,11.8345,11.8295,11.8295,3200.0
2005-11-10 12:55:00,24.01,24.03,23.99,24.0,19800.0,11.8345,11.8443,11.8246,11.8295,19800.0
2005-11-10 13:00:00,24.0,24.1,24.0,24.06,14300.0,11.8295,11.8788,11.8295,11.8591,14300.0
2005-11-10 13:05:00,24.06,24.08,24.05,24.08,7900.0,11.8591,11.869,11.8542,11.869,7900.0
2005-11-10 13:10:00,24.08,24.09,24.06,24.09,2400.0,11.869,11.8739,11.8591,11.8739,2400.0
2005-11-10 13:15:00,24.09,24.1,24.08,24.08,1100.0,11.8739,11.8788,11.869,11.869,1100.0
2005-11-10 13:20:00,24.09,24.09,24.02,24.03,16000.0,11.8739,11.8739,11.8394,11.8443,16000.0
2005-11-10 13:25:00,24.04,24.08,24.02,24.06,9900.0,11.8492,11.869,11.8394,11.8591,9900.0
2005-11-10 13:30:00,24.05,24.09,24.04,24.06,14500.0,11.8542,11.8739,11.8492,11.8591,14500.0
2005-11-10 13:35:00,24.07,24.14,24.07,24.14,13300.0,11.864,11.8985,11.864,11.8985,13300.0
2005-11-10 13:40:00,24.14,24.19,24.14,24.19,9500.0,11.8985,11.9232,11.8985,11.9232,9500.0
2005-11-10 13:45:00,24.19,24.2,24.13,24.16,33000.0,11.9232,11.9281,11.8936,11.9084,33000.0
2005-11-10 13:50:00,24.16,24.2,24.14,24.19,67000.0,11.9084,11.9281,11.8985,11.9232,67000.0
2005-11-10 13:55:00,24.2,24.24,24.16,24.18,34600.0,11.9281,11.9478,11.9084,11.9182,34600.0
2005-11-10 14:00:00,24.19,24.23,24.19,24.22,8100.0,11.9232,11.9429,11.9232,11.938,8100.0
2005-11-10 14:05:00,24.22,24.24,24.21,24.22,5900.0,11.938,11.9478,11.933,11.938,5900.0
2005-11-10 14:10:00,24.22,24.23,24.19,24.2,11600.0,11.938,11.9429,11.9232,11.9281,11600.0
2005-11-10 14:15:00,24.21,24.21,24.2,24.21,8400.0,11.933,11.933,11.9281,11.933,8400.0
2005-11-10 14:20:00,24.21,24.21,24.18,24.2,4500.0,11.933,11.933,11.9182,11.9281,4500.0
2005-11-10 14:25:00,24.2,24.21,24.17,24.2,12800.0,11.9281,11.933,11.9133,11.9281,12800.0
2005-11-10 14:30:00,24.21,24.22,24.2,24.2,18100.0,11.933,11.938,11.9281,11.9281,18100.0
2005-11-10 14:35:00,24.2,24.2,24.17,24.19,24000.0,11.9281,11.9281,11.9133,11.9232,24000.0
2005-11-10 14:40:00,24.19,24.21,24.19,24.21,13100.0,11.9232,11.933,11.9232,11.933,13100.0
2005-11-10 14:45:00,24.21,24.21,24.15,24.19,21700.0,11.933,11.933,11.9035,11.9232,21700.0
2005-11-10 14:50:00,24.18,24.19,24.15,24.17,43800.0,11.9182,11.9232,11.9035,11.9133,43800.0
2005-11-10 14:55:00,24.17,24.23,24.17,24.21,51300.0,11.9133,11.9429,11.9133,11.933,51300.0
2005-11-10 15:00:00,24.2,24.23,24.19,24.22,24800.0,11.9281,11.9429,11.9232,11.938,24800.0
2005-11-10 15:05:00,24.22,24.23,24.21,24.21,18100.0,11.938,11.9429,11.933,11.933,18100.0
2005-11-10 15:10:00,24.21,24.23,24.18,24.18,57500.0,11.933,11.9429,11.9182,11.9182,57500.0
2005-11-10 15:15:00,24.19,24.22,24.18,24.2,31300.0,11.9232,11.938,11.9182,11.9281,31300.0
2005-11-10 15:20:00,24.2,24.21,24.18,24.21,36600.0,11.9281,11.933,11.9182,11.933,36600.0
2005-11-10 15:25:00,24.21,24.21,24.16,24.18,22900.0,11.933,11.933,11.9084,11.9182,22900.0
2005-11-10 15:30:00,24.18,24.22,24.17,24.18,34800.0,11.9182,11.938,11.9133,11.9182,34800.0
2005-11-10 15:35:00,24.18,24.2,24.17,24.17,33400.0,11.9182,11.9281,11.9133,11.9133,33400.0
2005-11-10 15:40:00,24.18,24.2,24.15,24.15,61000.0,11.9182,11.9281,11.9035,11.9035,61000.0
2005-11-10 15:45:00,24.15,24.15,24.12,24.12,53200.0,11.9035,11.9035,11.8887,11.8887,53200.0
2005-11-10 15:50:00,24.11,24.16,24.11,24.13,66100.0,11.8837,11.9084,11.8837,11.8936,66100.0
2005-11-10 15:55:00,24.13,24.16,24.12,24.13,44900.0,11.8936,11.9084,11.8887,11.8936,44900.0
2005-11-11 09:30:00,24.22,24.25,23.94,24.06,27200.0,11.938,11.9528,11.8,11.8591,27200.0
2005-11-11 09:35:00,24.08,24.1,24.03,24.06,22000.0,11.869,11.8788,11.8443,11.8591,22000.0
2005-11-11 09:40:00,24.08,24.08,24.01,24.03,14800.0,11.869,11.869,11.8345,11.8443,14800.0
2005-11-11 09:45:00,24.04,24.06,24.02,24.03,3800.0,11.8492,11.8591,11.8394,11.8443,3800.0
2005-11-11 09:50:00,24.04,24.06,24.0,24.06,8900.0,11.8492,11.8591,11.8295,11.8591,8900.0
2005-11-11 09:55:00,24.07,24.1,24.07,24.07,9300.0,11.864,11.8788,11.864,11.864,9300.0
2005-11-11 10:00:00,24.06,24.08,24.06,24.08,4700.0,11.8591,11.869,11.8591,11.869,4700.0
2005-11-11 10:05:00,24.07,24.08,24.05,24.07,27300.0,11.864,11.869,11.8542,11.864,27300.0
2005-11-11 10:10:00,24.07,24.08,24.01,24.01,25000.0,11.864,11.869,11.8345,11.8345,25000.0
2005-11-11 10:15:00,24.01,24.06,23.95,24.03,28000.0,11.8345,11.8591,11.8049,11.8443,28000.0
2005-11-11 10:20:00,24.03,24.03,23.99,24.01,12800.0,11.8443,11.8443,11.8246,11.8345,12800.0
2005-11-11 10:25:00,24.01,24.05,24.01,24.02,3100.0,11.8345,11.8542,11.8345,11.8394,3100.0
2005-11-11 10:30:00,24.02,24.07,24.02,24.04,9600.0,11.8394,11.864,11.8394,11.8492,9600.0
2005-11-11 10:35:00,24.03,24.03,24.0,24.03,1900.0,11.8443,11.8443,11.8295,11.8443,1900.0
2005-11-11 10:40:00,24.04,24.04,24.03,24.03,5400.0,11.8492,11.8492,11.8443,11.8443,5400.0
2005-11-11 10:45:00,24.03,24.04,24.02,24.03,10800.0,11.8443,11.8492,11.8394,11.8443,10800.0
2005-11-11 10:50:00,24.03,24.05,24.02,24.04,4700.0,11.8443,11.8542,11.8394,11.8492,4700.0
2005-11-11 10:55:00,24.04,24.05,24.03,24.04,6900.0,11.8492,11.8542,11.8443,11.8492,6900.0
2005-11-11 11:00:00,24.03,24.06,24.03,24.05,4300.0,11.8443,11.8591,11.8443,11.8542,4300.0
2005-11-11 11:05:00,24.04,24.08,24.04,24.07,18800.0,11.8492,11.869,11.8492,11.864,18800.0
2005-11-11 11:10:00,24.06,24.1,24.04,24.09,11100.0,11.8591,11.8788,11.8492,11.8739,11100.0
2005-11-11 11:15:00,24.1,24.1,24.05,24.07,13700.0,11.8788,11.8788,11.8542,11.864,13700.0
2005-11-11 11:20:00,24.06,24.09,24.06,24.09,4000.0,11.8591,11.8739,11.8591,11.8739,4000.0
2005-11-11 11:25:00,24.08,24.11,24.07,24.11,3800.0,11.869,11.8837,11.864,11.8837,3800.0
2005-11-11 11:30:00,24.1,24.11,24.09,24.1,3100.0,11.8788,11.8837,11.8739,11.8788,3100.0
2005-11-11 11:35:00,24.1,24.12,24.09,24.1,10500.0,11.8788,11.8887,11.8739,11.8788,10500.0
2005-11-11 11:40:00,24.11,24.15,24.09,24.14,10500.0,11.8837,11.9035,11.8739,11.8985,10500.0
2005-11-11 11:45:00,24.13,24.13,24.07,24.07,38800.0,11.8936,11.8936,11.864,11.864,38800.0
2005-11-11 11:50:00,24.08,24.08,24.06,24.08,6600.0,11.869,11.869,11.8591,11.869,6600.0
2005-11-11 11:55:00,24.09,24.1,24.06,24.07,3700.0,11.8739,11.8788,11.8591,11.864,3700.0
2005-11-11 12:00:00,24.06,24.1,24.04,24.04,14800.0,11.8591,11.8788,11.8492,11.8492,14800.0
2005-11-11 12:05:00,24.04,24.13,24.04,24.08,31100.0,11.8492,11.8936,11.8492,11.869,31100.0
2005-11-11 12:10:00,24.08,24.11,24.05,24.06,21400.0,11.869,11.8837,11.8542,11.8591,21400.0
2005-11-11 12:15:00,24.06,24.06,24.05,24.06,1700.0,11.8591,11.8591,11.8542,11.8591,1700.0
2005-11-11 12:20:00,24.06,24.09,24.06,24.09,2300.0,11.8591,11.8739,11.8591,11.8739,2300.0
2005-11-11 12:25:00,24.09,24.1,24.06,24.07,5900.0,11.8739,11.8788,11.8591,11.864,5900.0
2005-11-11 12:30:00,24.07,24.1,24.07,24.1,5200.0,11.864,11.8788,11.864,11.8788,5200.0
2005-11-11 12:35:00,24.1,24.1,24.1,24.1,900.0,11.8788,11.8788,11.8788,11.8788,900.0
2005-11-11 12:40:00,24.09,24.09,24.08,24.08,5900.0,11.8739,11.8739,11.869,11.869,5900.0
2005-11-11 12:45:00,24.09,24.09,24.08,24.08,3200.0,11.8739,11.8739,11.869,11.869,3200.0
2005-11-11 12:50:00,24.08,24.08,24.08,24.08,700.0,11.869,11.869,11.869,11.869,700.0
2005-11-11 12:55:00,24.07,24.08,24.07,24.07,7900.0,11.864,11.869,11.864,11.864,7900.0
2005-11-11 13:00:00,24.07,24.08,24.06,24.08,16300.0,11.864,11.869,11.8591,11.869,16300.0
2005-11-11 13:05:00,24.08,24.08,24.07,24.07,17000.0,11.869,11.869,11.864,11.864,17000.0
2005-11-11 13:10:00,24.08,24.08,24.05,24.05,6800.0,11.869,11.869,11.8542,11.8542,6800.0
2005-11-11 13:15:00,24.06,24.06,24.05,24.05,4700.0,11.8591,11.8591,11.8542,11.8542,4700.0
2005-11-11 13:20:00,24.05,24.07,24.05,24.07,2800.0,11.8542,11.864,11.8542,11.864,2800.0
2005-11-11 13:25:00,24.07,24.07,24.06,24.06,3800.0,11.864,11.864,11.8591,11.8591,3800.0
2005-11-11 13:30:00,24.06,24.07,24.06,24.06,16600.0,11.8591,11.864,11.8591,11.8591,16600.0
2005-11-11 13:35:00,24.06,24.08,24.06,24.07,3800.0,11.8591,11.869,11.8591,11.864,3800.0
2005-11-11 13:40:00,24.07,24.08,24.07,24.07,5600.0,11.864,11.869,11.864,11.864,5600.0
2005-11-11 13:45:00,24.08,24.09,24.05,24.05,5600.0,11.869,11.8739,11.8542,11.8542,5600.0
2005-11-11 13:50:00,24.06,24.07,24.06,24.07,1600.0,11.8591,11.864,11.8591,11.864,1600.0
2005-11-11 13:55:00,24.05,24.06,24.05,24.06,4700.0,11.8542,11.8591,11.8542,11.8591,4700.0
2005-11-11 14:00:00,24.07,24.09,24.06,24.08,21500.0,11.864,11.8739,11.8591,11.869,21500.0
2005-11-11 14:05:00,24.08,24.09,24.08,24.09,18200.0,11.869,11.8739,11.869,11.8739,18200.0
2005-11-11 14:10:00,24.09,24.11,24.08,24.09,12300.0,11.8739,11.8837,11.869,11.8739,12300.0
2005-11-11 14:15:00,24.1,24.13,24.08,24.1,52600.0,11.8788,11.8936,11.869,11.8788,52600.0
2005-11-11 14:20:00,24.1,24.11,24.1,24.11,11900.0,11.8788,11.8837,11.8788,11.8837,11900.0
2005-11-11 14:25:00,24.1,24.11,24.1,24.11,14000.0,11.8788,11.8837,11.8788,11.8837,14000.0
2005-11-11 14:30:00,24.11,24.15,24.08,24.15,52000.0,11.8837,11.9035,11.869,11.9035,52000.0
2005-11-11 14:35:00,24.15,24.16,24.12,24.12,14200.0,11.9035,11.9084,11.8887,11.8887,14200.0
2005-11-11 14:40:00,24.13,24.13,24.11,24.11,2200.0,11.8936,11.8936,11.8837,11.8837,2200.0
2005-11-11 14:45:00,24.12,24.12,24.1,24.11,10200.0,11.8887,11.8887,11.8788,11.8837,10200.0
2005-11-11 14:50:00,24.11,24.12,24.11,24.12,3300.0,11.8837,11.8887,11.8837,11.8887,3300.0
2005-11-11 14:55:00,24.12,24.12,24.1,24.12,9100.0,11.8887,11.8887,11.8788,11.8887,9100.0
2005-11-11 15:00:00,24.12,24.13,24.11,24.11,12700.0,11.8887,11.8936,11.8837,11.8837,12700.0
2005-11-11 15:05:00,24.11,24.11,24.08,24.1,35100.0,11.8837,11.8837,11.869,11.8788,35100.0
2005-11-11 15:10:00,24.1,24.11,24.1,24.1,18800.0,11.8788,11.8837,11.8788,11.8788,18800.0
2005-11-11 15:15:00,24.11,24.12,24.1,24.11,17700.0,11.8837,11.8887,11.8788,11.8837,17700.0
2005-11-11 15:20:00,24.1,24.13,24.1,24.13,35100.0,11.8788,11.8936,11.8788,11.8936,35100.0
2005-11-11 15:25:00,24.12,24.14,24.1,24.11,22300.0,11.8887,11.8985,11.8788,11.8837,22300.0
2005-11-11 15:30:00,24.1,24.15,24.1,24.15,28200.0,11.8788,11.9035,11.8788,11.9035,28200.0
2005-11-11 15:35:00,24.14,24.16,24.11,24.15,110000.0,11.8985,11.9084,11.8837,11.9035,110000.0
2005-11-11 15:40:00,24.16,24.17,24.13,24.17,30800.0,11.9084,11.9133,11.8936,11.9133,30800.0
2005-11-11 15:45:00,24.17,24.19,24.14,24.18,98200.0,11.9133,11.9232,11.8985,11.9182,98200.0
2005-11-11 15:50:00,24.19,24.21,24.18,24.19,144000.0,11.9232,11.933,11.9182,11.9232,144000.0
2005-11-11 15:55:00,24.19,24.21,24.15,24.15,181700.0,11.9232,11.933,11.9035,11.9035,181700.0
2005-11-14 09:30:00,24.0,24.04,23.9,23.97,60500.0,11.8295,11.8492,11.7802,11.8147,60500.0
2005-11-14 09:35:00,23.98,23.98,23.94,23.98,3400.0,11.8197,11.8197,11.8,11.8197,3400.0
2005-11-14 09:40:00,23.98,24.03,23.97,24.03,20500.0,11.8197,11.8443,11.8147,11.8443,20500.0
2005-11-14 09:45:00,24.03,24.04,24.02,24.03,10300.0,11.8443,11.8492,11.8394,11.8443,10300.0
2005-11-14 09:50:00,24.02,24.03,24.02,24.02,14600.0,11.8394,11.8443,11.8394,11.8394,14600.0
2005-11-14 09:55:00,24.02,24.03,24.02,24.02,23700.0,11.8394,11.8443,11.8394,11.8394,23700.0
2005-11-14 10:00:00,24.02,24.03,23.99,24.0,19500.0,11.8394,11.8443,11.8246,11.8295,19500.0
2005-11-14 10:05:00,24.01,24.01,24.0,24.0,3200.0,11.8345,11.8345,11.8295,11.8295,3200.0
2005-11-14 10:10:00,24.0,24.01,24.0,24.01,10900.0,11.8295,11.8345,11.8295,11.8345,10900.0
2005-11-14 10:15:00,24.01,24.05,24.01,24.01,6900.0,11.8345,11.8542,11.8345,11.8345,6900.0
2005-11-14 10:20:00,24.0,24.04,24.0,24.02,3400.0,11.8295,11.8492,11.8295,11.8394,3400.0
2005-11-14 10:25:00,24.02,24.02,24.0,24.0,5400.0,11.8394,11.8394,11.8295,11.8295,5400.0
2005-11-14 10:30:00,24.0,24.02,24.0,24.01,7600.0,11.8295,11.8394,11.8295,11.8345,7600.0
2005-11-14 10:35:00,24.0,24.01,24.0,24.01,14400.0,11.8295,11.8345,11.8295,11.8345,14400.0
2005-11-14 10:40:00,24.0,24.01,24.0,24.0,5000.0,11.8295,11.8345,11.8295,11.8295,5000.0
2005-11-14 10:45:00,24.0,24.0,24.0,24.0,9200.0,11.8295,11.8295,11.8295,11.8295,9200.0
2005-11-14 10:50:00,24.0,24.01,24.0,24.0,2300.0,11.8295,11.8345,11.8295,11.8295,2300.0
2005-11-14 10:55:00,24.01,24.01,24.0,24.0,2800.0,11.8345,11.8345,11.8295,11.8295,2800.0
2005-11-14 11:00:00,24.0,24.01,24.0,24.01,3600.0,11.8295,11.8345,11.8295,11.8345,3600.0
2005-11-14 11:05:00,24.0,24.01,24.0,24.0,9300.0,11.8295,11.8345,11.8295,11.8295,9300.0
2005-11-14 11:10:00,24.0,24.03,24.0,24.01,9800.0,11.8295,11.8443,11.8295,11.8345,9800.0
2005-11-14 11:15:00,24.01,24.03,24.0,24.02,3600.0,11.8345,11.8443,11.8295,11.8394,3600.0
2005-11-14 11:20:00,24.02,24.02,23.97,23.97,21400.0,11.8394,11.8394,11.8147,11.8147,21400.0
2005-11-14 11:25:00,23.97,23.98,23.97,23.98,1800.0,11.8147,11.8197,11.8147,11.8197,1800.0
2005-11-14 11:30:00,23.97,23.98,23.97,23.97,1900.0,11.8147,11.8197,11.8147,11.8147,1900.0
2005-11-14 11:35:00,23.97,23.98,23.97,23.97,3200.0,11.8147,11.8197,11.8147,11.8147,3200.0
2005-11-14 11:40:00,23.97,24.0,23.97,23.99,8200.0,11.8147,11.8295,11.8147,11.8246,8200.0
2005-11-14 11:45:00,23.99,24.0,23.99,23.99,11600.0,11.8246,11.8295,11.8246,11.8246,11600.0
2005-11-14 11:50:00,24.0,24.03,24.0,24.0,14100.0,11.8295,11.8443,11.8295,11.8295,14100.0
2005-11-14 11:55:00,24.0,24.01,24.0,24.01,8300.0,11.8295,11.8345,11.8295,11.8345,8300.0
2005-11-14 12:00:00,24.01,24.02,24.0,24.02,5000.0,11.8345,11.8394,11.8295,11.8394,5000.0
2005-11-14 12:05:00,24.0,24.01,24.0,24.01,18200.0,11.8295,11.8345,11.8295,11.8345,18200.0
2005-11-14 12:10:00,24.0,24.01,24.0,24.0,10900.0,11.8295,11.8345,11.8295,11.8295,10900.0
2005-11-14 12:15:00,24.01,24.02,24.0,24.0,7700.0,11.8345,11.8394,11.8295,11.8295,7700.0
2005-11-14 12:20:00,24.0,24.02,24.0,24.01,1800.0,11.8295,11.8394,11.8295,11.8345,1800.0
2005-11-14 12:25:00,24.02,24.02,24.0,24.01,10500.0,11.8394,11.8394,11.8295,11.8345,10500.0
2005-11-14 12:30:00,24.01,24.01,24.0,24.01,4000.0,11.8345,11.8345,11.8295,11.8345,4000.0
2005-11-14 12:35:00,24.01,24.02,24.01,24.02,700.0,11.8345,11.8394,11.8345,11.8394,700.0
2005-11-14 12:40:00,24.02,24.02,24.02,24.02,100.0,11.8394,11.8394,11.8394,11.8394,100.0
2005-11-14 12:45:00,24.02,24.02,24.02,24.02,200.0,11.8394,11.8394,11.8394,11.8394,200.0
2005-11-14 12:50:00,24.02,24.02,24.0,24.02,6200.0,11.8394,11.8394,11.8295,11.8394,6200.0
2005-11-14 12:55:00,24.01,24.02,23.99,24.0,6900.0,11.8345,11.8394,11.8246,11.8295,6900.0
2005-11-14 13:00:00,24.0,24.01,24.0,24.0,16000.0,11.8295,11.8345,11.8295,11.8295,16000.0
2005-11-14 13:05:00,24.0,24.0,24.0,24.0,2000.0,11.8295,11.8295,11.8295,11.8295,2000.0
2005-11-14 13:10:00,24.0,24.01,24.0,24.01,3300.0,11.8295,11.8345,11.8295,11.8345,3300.0
2005-11-14 13:15:00,24.01,24.03,24.01,24.02,4100.0,11.8345,11.8443,11.8345,11.8394,4100.0
2005-11-14 13:20:00,24.02,24.02,24.0,24.0,7000.0,11.8394,11.8394,11.8295,11.8295,7000.0
2005-11-14 13:25:00,24.0,24.02,24.0,24.01,4300.0,11.8295,11.8394,11.8295,11.8345,4300.0
2005-11-14 13:30:00,24.01,24.01,24.0,24.0,7300.0,11.8345,11.8345,11.8295,11.8295,7300.0
2005-11-14 13:35:00,24.01,24.01,24.0,24.0,900.0,11.8345,11.8345,11.8295,11.8295,900.0
2005-11-14 13:40:00,24.0,24.03,24.0,24.02,8000.0,11.8295,11.8443,11.8295,11.8394,8000.0
2005-11-14 13:45:00,24.02,24.04,24.01,24.04,7900.0,11.8394,11.8492,11.8345,11.8492,7900.0
2005-11-14 13:50:00,24.03,24.03,24.0,24.01,6200.0,11.8443,11.8443,11.8295,11.8345,6200.0
2005-11-14 13:55:00,24.02,24.02,24.0,24.0,6900.0,11.8394,11.8394,11.8295,11.8295,6900.0
2005-11-14 14:00:00,24.01,24.02,24.0,24.0,3000.0,11.8345,11.8394,11.8295,11.8295,3000.0
2005-11-14 14:05:00,24.0,24.01,24.0,24.0,2500.0,11.8295,11.8345,11.8295,11.8295,2500.0
2005-11-14 14:10:00,24.0,24.0,23.99,24.0,9500.0,11.8295,11.8295,11.8246,11.8295,9500.0
2005-11-14 14:15:00,24.0,24.01,24.0,24.01,600.0,11.8295,11.8345,11.8295,11.8345,600.0
2005-11-14 14:20:00,24.01,24.01,24.0,24.0,1700.0,11.8345,11.8345,11.8295,11.8295,1700.0
2005-11-14 14:25:00,24.01,24.01,24.0,24.01,4200.0,11.8345,11.8345,11.8295,11.8345,4200.0
2005-11-14 14:30:00,24.01,24.01,24.0,24.01,7000.0,11.8345,11.8345,11.8295,11.8345,7000.0
2005-11-14 14:35:00,24.0,24.02,24.0,24.01,2400.0,11.8295,11.8394,11.8295,11.8345,2400.0
2005-11-14 14:40:00,24.01,24.01,24.01,24.01,2800.0,11.8345,11.8345,11.8345,11.8345,2800.0
2005-11-14 14:45:00,24.01,24.02,24.01,24.01,3200.0,11.8345,11.8394,11.8345,11.8345,3200.0
2005-11-14 14:50:00,24.01,24.01,24.0,24.01,4800.0,11.8345,11.8345,11.8295,11.8345,4800.0
2005-11-14 14:55:00,24.0,24.01,24.0,24.0,11400.0,11.8295,11.8345,11.8295,11.8295,11400.0
2005-11-14 15:00:00,24.0,24.01,24.0,24.01,6200.0,11.8295,11.8345,11.8295,11.8345,6200.0
2005-11-14 15:05:00,24.01,24.02,24.01,24.01,9500.0,11.8345,11.8394,11.8345,11.8345,9500.0
2005-11-14 15:10:00,24.02,24.02,24.01,24.01,6300.0,11.8394,11.8394,11.8345,11.8345,6300.0
2005-11-14 15:15:00,24.01,24.01,24.01,24.01,8200.0,11.8345,11.8345,11.8345,11.8345,8200.0
2005-11-14 15:20:00,24.02,24.04,24.01,24.04,10000.0,11.8394,11.8492,11.8345,11.8492,10000.0
2005-11-14 15:25:00,24.05,24.05,24.04,24.05,6200.0,11.8542,11.8542,11.8492,11.8542,6200.0
2005-11-14 15:30:00,24.05,24.05,24.04,24.05,90500.0,11.8542,11.8542,11.8492,11.8542,90500.0
2005-11-14 15:35:00,24.05,24.07,24.04,24.05,30200.0,11.8542,11.864,11.8492,11.8542,30200.0
2005-11-14 15:40:00,24.06,24.06,24.05,24.05,14600.0,11.8591,11.8591,11.8542,11.8542,14600.0
2005-11-14 15:45:00,24.05,24.06,24.05,24.05,17400.0,11.8542,11.8591,11.8542,11.8542,17400.0
2005-11-14 15:50:00,24.05,24.09,24.05,24.08,27400.0,11.8542,11.8739,11.8542,11.869,27400.0
2005-11-14 15:55:00,24.08,24.1,24.07,24.1,11900.0,11.869,11.8788,11.864,11.8788,11900.0
2005-11-15 09:30:00,24.08,24.2,24.04,24.04,13500.0,11.869,11.9281,11.8492,11.8492,13500.0
2005-11-15 09:35:00,24.04,24.09,24.04,24.05,9100.0,11.8492,11.8739,11.8492,11.8542,9100.0
2005-11-15 09:40:00,24.05,24.08,24.04,24.06,10700.0,11.8542,11.869,11.8492,11.8591,10700.0
2005-11-15 09:45:00,24.06,24.07,24.03,24.05,16900.0,11.8591,11.864,11.8443,11.8542,16900.0
2005-11-15 09:50:00,24.07,24.11,24.01,24.05,21100.0,11.864,11.8837,11.8345,11.8542,21100.0
2005-11-15 09:55:00,24.05,24.05,24.03,24.05,27700.0,11.8542,11.8542,11.8443,11.8542,27700.0
2005-11-15 10:00:00,24.05,24.05,24.03,24.05,8300.0,11.8542,11.8542,11.8443,11.8542,8300.0
2005-11-15 10:05:00,24.05,24.06,24.01,24.05,16700.0,11.8542,11.8591,11.8345,11.8542,16700.0
2005-11-15 10:10:00,24.03,24.06,24.01,24.03,13900.0,11.8443,11.8591,11.8345,11.8443,13900.0
2005-11-15 10:15:00,24.04,24.05,24.0,24.0,22900.0,11.8492,11.8542,11.8295,11.8295,22900.0
2005-11-15 10:20:00,24.02,24.11,24.01,24.08,11600.0,11.8394,11.8837,11.8345,11.869,11600.0
2005-11-15 10:25:00,24.06,24.06,24.0,24.0,20100.0,11.8591,11.8591,11.8295,11.8295,20100.0
2005-11-15 10:30:00,24.01,24.04,23.95,24.01,63100.0,11.8345,11.8492,11.8049,11.8345,63100.0
2005-11-15 10:35:00,24.01,24.01,23.99,23.99,6300.0,11.8345,11.8345,11.8246,11.8246,6300.0
2005-11-15 10:40:00,23.99,24.04,23.97,24.01,7900.0,11.8246,11.8492,11.8147,11.8345,7900.0
2005-11-15 10:45:00,24.0,24.05,24.0,24.0,10500.0,11.8295,11.8542,11.8295,11.8295,10500.0
2005-11-15 10:50:00,24.0,24.06,24.0,24.05,16400.0,11.8295,11.8591,11.8295,11.8542,16400.0
2005-11-15 10:55:00,24.05,24.05,24.01,24.02,7400.0,11.8542,11.8542,11.8345,11.8394,7400.0
2005-11-15 11:00:00,24.03,24.04,24.02,24.03,6200.0,11.8443,11.8492,11.8394,11.8443,6200.0
2005-11-15 11:05:00,24.03,24.05,24.02,24.03,6400.0,11.8443,11.8542,11.8394,11.8443,6400.0
2005-11-15 11:10:00,24.02,24.04,24.01,24.01,6700.0,11.8394,11.8492,11.8345,11.8345,6700.0
2005-11-15 11:15:00,24.03,24.04,24.03,24.04,2200.0,11.8443,11.8492,11.8443,11.8492,2200.0
2005-11-15 11:20:00,24.04,24.05,24.03,24.03,15300.0,11.8492,11.8542,11.8443,11.8443,15300.0
2005-11-15 11:25:00,24.02,24.03,24.02,24.02,1200.0,11.8394,11.8443,11.8394,11.8394,1200.0
2005-11-15 11:30:00,24.02,24.06,24.02,24.04,40100.0,11.8394,11.8591,11.8394,11.8492,40100.0
2005-11-15 11:35:00,24.04,24.05,24.04,24.05,5900.0,11.8492,11.8542,11.8492,11.8542,5900.0
2005-11-15 11:40:00,24.04,24.08,24.04,24.07,4600.0,11.8492,11.869,11.8492,11.864,4600.0
2005-11-15 11:45:00,24.08,24.08,24.03,24.05,5900.0,11.869,11.869,11.8443,11.8542,5900.0
2005-11-15 11:50:00,24.06,24.06,24.04,24.04,6800.0,11.8591,11.8591,11.8492,11.8492,6800.0
2005-11-15 11:55:00,24.04,24.05,24.04,24.05,3400.0,11.8492,11.8542,11.8492,11.8542,3400.0
2005-11-15 12:00:00,24.05,24.05,24.05,24.05,14500.0,11.8542,11.8542,11.8542,11.8542,14500.0
2005-11-15 12:05:00,24.05,24.05,24.03,24.03,27600.0,11.8542,11.8542,11.8443,11.8443,27600.0
2005-11-15 12:10:00,24.03,24.05,24.03,24.05,2400.0,11.8443,11.8542,11.8443,11.8542,2400.0
2005-11-15 12:15:00,24.05,24.09,24.04,24.07,3700.0,11.8542,11.8739,11.8492,11.864,3700.0
2005-11-15 12:20:00,24.05,24.07,24.05,24.05,6000.0,11.8542,11.864,11.8542,11.8542,6000.0
2005-11-15 12:25:00,24.05,24.05,24.05,24.05,1500.0,11.8542,11.8542,11.8542,11.8542,1500.0
2005-11-15 12:30:00,24.06,24.06,24.05,24.05,4900.0,11.8591,11.8591,11.8542,11.8542,4900.0
2005-11-15 12:35:00,24.05,24.05,24.05,24.05,100.0,11.8542,11.8542,11.8542,11.8542,100.0
2005-11-15 12:40:00,24.05,24.06,24.02,24.02,8300.0,11.8542,11.8591,11.8394,11.8394,8300.0
2005-11-15 12:45:00,24.02,24.03,24.02,24.02,14100.0,11.8394,11.8443,11.8394,11.8394,14100.0
2005-11-15 12:50:00,24.02,24.05,24.0,24.03,10100.0,11.8394,11.8542,11.8295,11.8443,10100.0
2005-11-15 12:55:00,24.02,24.03,24.01,24.03,1500.0,11.8394,11.8443,11.8345,11.8443,1500.0
2005-11-15 13:00:00,24.02,24.05,24.02,24.03,8700.0,11.8394,11.8542,11.8394,11.8443,8700.0
2005-11-15 13:05:00,24.03,24.03,24.03,24.03,1800.0,11.8443,11.8443,11.8443,11.8443,1800.0
2005-11-15 13:10:00,24.03,24.03,24.03,24.03,1500.0,11.8443,11.8443,11.8443,11.8443,1500.0
2005-11-15 13:15:00,24.03,24.06,24.03,24.05,2800.0,11.8443,11.8591,11.8443,11.8542,2800.0
2005-11-15 13:20:00,24.05,24.06,24.05,24.05,5200.0,11.8542,11.8591,11.8542,11.8542,5200.0
2005-11-15 13:25:00,24.05,24.05,24.02,24.04,5300.0,11.8542,11.8542,11.8394,11.8492,5300.0
2005-11-15 13:30:00,24.02,24.05,24.02,24.02,14700.0,11.8394,11.8542,11.8394,11.8394,14700.0
2005-11-15 13:35:00,24.03,24.03,23.99,24.0,72600.0,11.8443,11.8443,11.8246,11.8295,72600.0
2005-11-15 13:40:00,24.0,24.01,24.0,24.0,12000.0,11.8295,11.8345,11.8295,11.8295,12000.0
2005-11-15 13:45:00,24.0,24.05,24.0,24.03,9900.0,11.8295,11.8542,11.8295,11.8443,9900.0
2005-11-15 13:50:00,24.02,24.02,24.0,24.0,4200.0,11.8394,11.8394,11.8295,11.8295,4200.0
2005-11-15 13:55:00,24.0,24.0,23.98,24.0,6200.0,11.8295,11.8295,11.8197,11.8295,6200.0
2005-11-15 14:00:00,23.99,24.0,23.99,23.99,7600.0,11.8246,11.8295,11.8246,11.8246,7600.0
2005-11-15 14:05:00,23.99,24.02,23.98,23.99,34800.0,11.8246,11.8394,11.8197,11.8246,34800.0
2005-11-15 14:10:00,23.99,24.0,23.97,23.97,15800.0,11.8246,11.8295,11.8147,11.8147,15800.0
2005-11-15 14:15:00,23.97,23.98,23.91,23.95,24500.0,11.8147,11.8197,11.7852,11.8049,24500.0
2005-11-15 14:20:00,23.96,23.99,23.92,23.97,44100.0,11.8098,11.8246,11.7901,11.8147,44100.0
2005-11-15 14:25:00,23.98,24.01,23.96,23.97,8600.0,11.8197,11.8345,11.8098,11.8147,8600.0
2005-11-15 14:30:00,23.98,23.99,23.96,23.98,8200.0,11.8197,11.8246,11.8098,11.8197,8200.0
2005-11-15 14:35:00,23.98,23.99,23.97,23.98,5000.0,11.8197,11.8246,11.8147,11.8197,5000.0
2005-11-15 14:40:00,23.97,23.97,23.95,23.95,12700.0,11.8147,11.8147,11.8049,11.8049,12700.0
2005-11-15 14:45:00,23.95,23.97,23.94,23.95,36400.0,11.8049,11.8147,11.8,11.8049,36400.0
2005-11-15 14:50:00,23.95,23.98,23.94,23.96,18900.0,11.8049,11.8197,11.8,11.8098,18900.0
2005-11-15 14:55:00,23.96,23.97,23.9,23.9,10700.0,11.8098,11.8147,11.7802,11.7802,10700.0
2005-11-15 15:00:00,23.9,23.91,23.89,23.91,20300.0,11.7802,11.7852,11.7753,11.7852,20300.0
2005-11-15 15:05:00,23.9,23.91,23.9,23.9,13700.0,11.7802,11.7852,11.7802,11.7802,13700.0
2005-11-15 15:10:00,23.9,23.91,23.9,23.9,5000.0,11.7802,11.7852,11.7802,11.7802,5000.0
2005-11-15 15:15:00,23.9,23.91,23.9,23.9,8300.0,11.7802,11.7852,11.7802,11.7802,8300.0
2005-11-15 15:20:00,23.9,23.94,23.9,23.93,17600.0,11.7802,11.8,11.7802,11.795,17600.0
2005-11-15 15:25:00,23.94,23.95,23.92,23.93,14800.0,11.8,11.8049,11.7901,11.795,14800.0
2005-11-15 15:30:00,23.93,23.98,23.92,23.94,30500.0,11.795,11.8197,11.7901,11.8,30500.0
2005-11-15 15:35:00,23.95,23.96,23.94,23.96,6000.0,11.8049,11.8098,11.8,11.8098,6000.0
2005-11-15 15:40:00,23.97,23.97,23.96,23.96,3700.0,11.8147,11.8147,11.8098,11.8098,3700.0
2005-11-15 15:45:00,23.96,23.97,23.95,23.95,2800.0,11.8098,11.8147,11.8049,11.8049,2800.0
2005-11-15 15:50:00,23.95,23.99,23.95,23.97,68400.0,11.8049,11.8246,11.8049,11.8147,68400.0
2005-11-15 15:55:00,23.97,24.02,23.95,24.0,76100.0,11.8147,11.8394,11.8049,11.8295,76100.0
2005-11-16 09:30:00,24.04,24.1,23.97,24.07,32900.0,11.8492,11.8788,11.8147,11.864,32900.0
2005-11-16 09:35:00,24.06,24.08,24.01,24.01,19300.0,11.8591,11.869,11.8345,11.8345,19300.0
2005-11-16 09:40:00,24.01,24.04,24.0,24.01,33500.0,11.8345,11.8492,11.8295,11.8345,33500.0
2005-11-16 09:45:00,24.01,24.02,24.0,24.02,35000.0,11.8345,11.8394,11.8295,11.8394,35000.0
2005-11-16 09:50:00,24.0,24.02,24.0,24.02,14500.0,11.8295,11.8394,11.8295,11.8394,14500.0
2005-11-16 09:55:00,24.0,24.01,24.0,24.0,22500.0,11.8295,11.8345,11.8295,11.8295,22500.0
2005-11-16 10:00:00,24.0,24.0,24.0,24.0,13100.0,11.8295,11.8295,11.8295,11.8295,13100.0
2005-11-16 10:05:00,24.0,24.01,24.0,24.0,6100.0,11.8295,11.8345,11.8295,11.8295,6100.0
2005-11-16 10:10:00,24.0,24.01,24.0,24.0,12000.0,11.8295,11.8345,11.8295,11.8295,12000.0
2005-11-16 10:15:00,24.0,24.01,23.96,23.97,17900.0,11.8295,11.8345,11.8098,11.8147,17900.0
2005-11-16 10:20:00,23.97,23.97,23.94,23.95,11600.0,11.8147,11.8147,11.8,11.8049,11600.0
2005-11-16 10:25:00,23.95,23.95,23.95,23.95,11300.0,11.8049,11.8049,11.8049,11.8049,11300.0
2005-11-16 10:30:00,23.95,23.95,23.92,23.92,34400.0,11.8049,11.8049,11.7901,11.7901,34400.0
2005-11-16 10:35:00,23.91,23.91,23.86,23.86,31600.0,11.7852,11.7852,11.7605,11.7605,31600.0
2005-11-16 10:40:00,23.86,23.87,23.86,23.86,16400.0,11.7605,11.7655,11.7605,11.7605,16400.0
2005-11-16 10:45:00,23.86,23.89,23.86,23.89,5400.0,11.7605,11.7753,11.7605,11.7753,5400.0
2005-11-16 10:50:00,23.89,23.9,23.88,23.89,8500.0,11.7753,11.7802,11.7704,11.7753,8500.0
2005-11-16 10:55:00,23.89,23.91,23.89,23.9,4400.0,11.7753,11.7852,11.7753,11.7802,4400.0
2005-11-16 11:00:00,23.9,23.91,23.9,23.9,9400.0,11.7802,11.7852,11.7802,11.7802,9400.0
2005-11-16 11:05:00,23.9,23.9,23.87,23.87,37400.0,11.7802,11.7802,11.7655,11.7655,37400.0
2005-11-16 11:10:00,23.87,23.87,23.87,23.87,2000.0,11.7655,11.7655,11.7655,11.7655,2000.0
2005-11-16 11:15:00,23.88,23.88,23.85,23.86,3400.0,11.7704,11.7704,11.7556,11.7605,3400.0
2005-11-16 11:20:00,23.86,23.87,23.86,23.86,2400.0,11.7605,11.7655,11.7605,11.7605,2400.0
2005-11-16 11:25:00,23.86,23.9,23.86,23.9,2900.0,11.7605,11.7802,11.7605,11.7802,2900.0
2005-11-16 11:30:00,23.89,23.89,23.87,23.88,7500.0,11.7753,11.7753,11.7655,11.7704,7500.0
2005-11-16 11:35:00,23.87,23.88,23.87,23.88,1100.0,11.7655,11.7704,11.7655,11.7704,1100.0
2005-11-16 11:40:00,23.87,23.95,23.87,23.93,8200.0,11.7655,11.8049,11.7655,11.795,8200.0
2005-11-16 11:45:00,23.93,23.97,23.93,23.96,3800.0,11.795,11.8147,11.795,11.8098,3800.0
2005-11-16 11:50:00,23.88,23.97,23.88,23.96,4800.0,11.7704,11.8147,11.7704,11.8098,4800.0
2005-11-16 11:55:00,23.97,23.97,23.96,23.97,2000.0,11.8147,11.8147,11.8098,11.8147,2000.0
2005-11-16 12:00:00,23.98,23.99,23.98,23.98,2300.0,11.8197,11.8246,11.8197,11.8197,2300.0
2005-11-16 12:05:00,23.98,23.99,23.97,23.98,2000.0,11.8197,11.8246,11.8147,11.8197,2000.0
2005-11-16 12:10:00,23.98,23.99,23.97,23.97,11100.0,11.8197,11.8246,11.8147,11.8147,11100.0
2005-11-16 12:15:00,23.97,23.97,23.96,23.96,2100.0,11.8147,11.8147,11.8098,11.8098,2100.0
2005-11-16 12:20:00,23.97,23.97,23.96,23.96,600.0,11.8147,11.8147,11.8098,11.8098,600.0
2005-11-16 12:25:00,23.96,23.96,23.95,23.96,1400.0,11.8098,11.8098,11.8049,11.8098,1400.0
2005-11-16 12:30:00,23.95,23.95,23.91,23.91,6700.0,11.8049,11.8049,11.7852,11.7852,6700.0
2005-11-16 12:35:00,23.92,23.92,23.91,23.91,700.0,11.7901,11.7901,11.7852,11.7852,700.0
2005-11-16 12:40:00,23.91,23.92,23.91,23.91,700.0,11.7852,11.7901,11.7852,11.7852,700.0
2005-11-16 12:45:00,23.91,23.92,23.91,23.91,1000.0,11.7852,11.7901,11.7852,11.7852,1000.0
2005-11-16 12:50:00,23.91,23.93,23.91,23.91,6900.0,11.7852,11.795,11.7852,11.7852,6900.0
2005-11-16 12:55:00,23.91,23.94,23.91,23.93,7700.0,11.7852,11.8,11.7852,11.795,7700.0
2005-11-16 13:00:00,23.91,23.92,23.91,23.91,10400.0,11.7852,11.7901,11.7852,11.7852,10400.0
2005-11-16 13:05:00,23.92,23.93,23.91,23.93,10300.0,11.7901,11.795,11.7852,11.795,10300.0
2005-11-16 13:10:00,23.93,23.93,23.92,23.92,2700.0,11.795,11.795,11.7901,11.7901,2700.0
2005-11-16 13:15:00,23.92,23.92,23.92,23.92,700.0,11.7901,11.7901,11.7901,11.7901,700.0
2005-11-16 13:20:00,23.91,23.93,23.91,23.92,3000.0,11.7852,11.795,11.7852,11.7901,3000.0
2005-11-16 13:25:00,23.92,23.95,23.91,23.95,7400.0,11.7901,11.8049,11.7852,11.8049,7400.0
2005-11-16 13:30:00,23.95,23.96,23.95,23.95,2900.0,11.8049,11.8098,11.8049,11.8049,2900.0
2005-11-16 13:35:00,23.95,23.95,23.93,23.93,5400.0,11.8049,11.8049,11.795,11.795,5400.0
2005-11-16 13:40:00,23.92,23.92,23.91,23.92,1300.0,11.7901,11.7901,11.7852,11.7901,1300.0
2005-11-16 13:45:00,23.92,23.92,23.92,23.92,500.0,11.7901,11.7901,11.7901,11.7901,500.0
2005-11-16 13:50:00,23.93,23.97,23.93,23.97,9700.0,11.795,11.8147,11.795,11.8147,9700.0
2005-11-16 13:55:00,23.95,23.96,23.93,23.93,7700.0,11.8049,11.8098,11.795,11.795,7700.0
2005-11-16 14:00:00,23.92,23.92,23.9,23.9,19400.0,11.7901,11.7901,11.7802,11.7802,19400.0
2005-11-16 14:05:00,23.9,23.9,23.87,23.89,6600.0,11.7802,11.7802,11.7655,11.7753,6600.0
2005-11-16 14:10:00,23.87,23.89,23.86,23.87,11900.0,11.7655,11.7753,11.7605,11.7655,11900.0
2005-11-16 14:15:00,23.87,23.88,23.86,23.88,8900.0,11.7655,11.7704,11.7605,11.7704,8900.0
2005-11-16 14:20:00,23.87,23.88,23.87,23.87,4500.0,11.7655,11.7704,11.7655,11.7655,4500.0
2005-11-16 14:25:00,23.87,23.9,23.87,23.89,6900.0,11.7655,11.7802,11.7655,11.7753,6900.0
2005-11-16 14:30:00,23.88,23.89,23.88,23.89,7100.0,11.7704,11.7753,11.7704,11.7753,7100.0
2005-11-16 14:35:00,23.88,23.88,23.86,23.86,9100.0,11.7704,11.7704,11.7605,11.7605,9100.0
2005-11-16 14:40:00,23.87,23.89,23.86,23.89,10900.0,11.7655,11.7753,11.7605,11.7753,10900.0
2005-11-16 14:45:00,23.89,23.89,23.87,23.89,12200.0,11.7753,11.7753,11.7655,11.7753,12200.0
2005-11-16 14:50:00,23.88,23.89,23.87,23.88,20500.0,11.7704,11.7753,11.7655,11.7704,20500.0
2005-11-16 14:55:00,23.88,23.91,23.87,23.9,15400.0,11.7704,11.7852,11.7655,11.7802,15400.0
2005-11-16 15:00:00,23.9,23.9,23.89,23.89,9500.0,11.7802,11.7802,11.7753,11.7753,9500.0
2005-11-16 15:05:00,23.89,23.89,23.88,23.88,9600.0,11.7753,11.7753,11.7704,11.7704,9600.0
2005-11-16 15:10:00,23.88,23.88,23.88,23.88,2100.0,11.7704,11.7704,11.7704,11.7704,2100.0
2005-11-16 15:15:00,23.88,23.93,23.84,23.93,57100.0,11.7704,11.795,11.7507,11.795,57100.0
2005-11-16 15:20:00,23.91,23.91,23.9,23.9,4800.0,11.7852,11.7852,11.7802,11.7802,4800.0
2005-11-16 15:25:00,23.9,23.9,23.8,23.81,112900.0,11.7802,11.7802,11.7309,11.7359,112900.0
2005-11-16 15:30:00,23.81,23.85,23.77,23.78,56700.0,11.7359,11.7556,11.7162,11.7211,56700.0
2005-11-16 15:35:00,23.78,23.81,23.76,23.79,17500.0,11.7211,11.7359,11.7112,11.726,17500.0
2005-11-16 15:40:00,23.8,23.8,23.79,23.79,9100.0,11.7309,11.7309,11.726,11.726,9100.0
2005-11-16 15:45:00,23.79,23.8,23.79,23.8,11400.0,11.726,11.7309,11.726,11.7309,11400.0
2005-11-16 15:50:00,23.8,23.8,23.78,23.79,12300.0,11.7309,11.7309,11.7211,11.726,12300.0
2005-11-16 15:55:00,23.78,23.82,23.77,23.82,33800.0,11.7211,11.7408,11.7162,11.7408,33800.0
2005-11-17 09:30:00,23.89,23.92,23.83,23.86,8800.0,11.7753,11.7901,11.7457,11.7605,8800.0
2005-11-17 09:35:00,23.88,23.89,23.84,23.87,11300.0,11.7704,11.7753,11.7507,11.7655,11300.0
2005-11-17 09:40:00,23.89,23.89,23.81,23.82,24000.0,11.7753,11.7753,11.7359,11.7408,24000.0
2005-11-17 09:45:00,23.82,23.82,23.74,23.74,15500.0,11.7408,11.7408,11.7014,11.7014,15500.0
2005-11-17 09:50:00,23.75,23.75,23.74,23.75,8400.0,11.7063,11.7063,11.7014,11.7063,8400.0
2005-11-17 09:55:00,23.75,23.82,23.73,23.73,11500.0,11.7063,11.7408,11.6964,11.6964,11500.0
2005-11-17 10:00:00,23.75,23.76,23.7,23.7,14200.0,11.7063,11.7112,11.6817,11.6817,14200.0
2005-11-17 10:05:00,23.72,23.8,23.72,23.8,5000.0,11.6915,11.7309,11.6915,11.7309,5000.0
2005-11-17 10:10:00,23.8,23.84,23.77,23.77,10600.0,11.7309,11.7507,11.7162,11.7162,10600.0
2005-11-17 10:15:00,23.8,23.9,23.77,23.85,13200.0,11.7309,11.7802,11.7162,11.7556,13200.0
2005-11-17 10:20:00,23.85,23.87,23.82,23.87,13700.0,11.7556,11.7655,11.7408,11.7655,13700.0
2005-11-17 10:25:00,23.87,23.87,23.83,23.84,5400.0,11.7655,11.7655,11.7457,11.7507,5400.0
2005-11-17 10:30:00,23.83,23.83,23.77,23.8,6100.0,11.7457,11.7457,11.7162,11.7309,6100.0
2005-11-17 10:35:00,23.8,23.81,23.79,23.79,8600.0,11.7309,11.7359,11.726,11.726,8600.0
2005-11-17 10:40:00,23.79,23.8,23.79,23.8,3700.0,11.726,11.7309,11.726,11.7309,3700.0
2005-11-17 10:45:00,23.79,23.81,23.79,23.79,8800.0,11.726,11.7359,11.726,11.726,8800.0
2005-11-17 10:50:00,23.79,23.81,23.79,23.81,6900.0,11.726,11.7359,11.726,11.7359,6900.0
2005-11-17 10:55:00,23.8,23.81,23.78,23.78,16300.0,11.7309,11.7359,11.7211,11.7211,16300.0
2005-11-17 11:00:00,23.78,23.8,23.75,23.79,10600.0,11.7211,11.7309,11.7063,11.726,10600.0
2005-11-17 11:05:00,23.8,23.8,23.79,23.79,9400.0,11.7309,11.7309,11.726,11.726,9400.0
2005-11-17 11:10:00,23.8,23.8,23.77,23.8,12500.0,11.7309,11.7309,11.7162,11.7309,12500.0
2005-11-17 11:15:00,23.78,23.81,23.77,23.8,3100.0,11.7211,11.7359,11.7162,11.7309,3100.0
2005-11-17 11:20:00,23.8,23.8,23.78,23.78,1000.0,11.7309,11.7309,11.7211,11.7211,1000.0
2005-11-17 11:25:00,23.77,23.78,23.77,23.78,1500.0,11.7162,11.7211,11.7162,11.7211,1500.0
2005-11-17 11:30:00,23.78,23.8,23.77,23.78,3000.0,11.7211,11.7309,11.7162,11.7211,3000.0
2005-11-17 11:35:00,23.78,23.8,23.77,23.8,10000.0,11.7211,11.7309,11.7162,11.7309,10000.0
2005-11-17 11:40:00,23.8,23.8,23.79,23.79,900.0,11.7309,11.7309,11.726,11.726,900.0
2005-11-17 11:45:00,23.78,23.79,23.78,23.79,700.0,11.7211,11.726,11.7211,11.726,700.0
2005-11-17 11:50:00,23.79,23.79,23.79,23.79,500.0,11.726,11.726,11.726,11.726,500.0
2005-11-17 11:55:00,23.79,23.79,23.78,23.78,700.0,11.726,11.726,11.7211,11.7211,700.0
2005-11-17 12:00:00,23.79,23.79,23.77,23.77,8800.0,11.726,11.726,11.7162,11.7162,8800.0
2005-11-17 12:05:00,23.78,23.78,23.76,23.77,5100.0,11.7211,11.7211,11.7112,11.7162,5100.0
2005-11-17 12:10:00,23.78,23.8,23.78,23.79,2800.0,11.7211,11.7309,11.7211,11.726,2800.0
2005-11-17 12:15:00,23.79,23.8,23.79,23.8,3900.0,11.726,11.7309,11.726,11.7309,3900.0
2005-11-17 12:20:00,23.8,23.8,23.79,23.8,3600.0,11.7309,11.7309,11.726,11.7309,3600.0
2005-11-17 12:25:00,23.8,23.8,23.79,23.8,4000.0,11.7309,11.7309,11.726,11.7309,4000.0
2005-11-17 12:30:00,23.8,23.8,23.79,23.8,11100.0,11.7309,11.7309,11.726,11.7309,11100.0
2005-11-17 12:35:00,23.81,23.81,23.8,23.8,3000.0,11.7359,11.7359,11.7309,11.7309,3000.0
2005-11-17 12:40:00,23.8,23.8,23.8,23.8,3300.0,11.7309,11.7309,11.7309,11.7309,3300.0
2005-11-17 12:45:00,23.79,23.8,23.79,23.79,900.0,11.726,11.7309,11.726,11.726,900.0
2005-11-17 12:50:00,23.8,23.84,23.79,23.84,20700.0,11.7309,11.7507,11.726,11.7507,20700.0
2005-11-17 12:55:00,23.84,23.84,23.83,23.83,1300.0,11.7507,11.7507,11.7457,11.7457,1300.0
2005-11-17 13:00:00,23.83,23.84,23.81,23.82,13300.0,11.7457,11.7507,11.7359,11.7408,13300.0
2005-11-17 13:05:00,23.83,23.83,23.82,23.82,1100.0,11.7457,11.7457,11.7408,11.7408,1100.0
2005-11-17 13:10:00,23.81,23.82,23.81,23.82,46700.0,11.7359,11.7408,11.7359,11.7408,46700.0
2005-11-17 13:15:00,23.82,23.84,23.82,23.84,6700.0,11.7408,11.7507,11.7408,11.7507,6700.0
2005-11-17 13:20:00,23.84,23.85,23.83,23.84,5000.0,11.7507,11.7556,11.7457,11.7507,5000.0
2005-11-17 13:25:00,23.84,23.85,23.83,23.83,3700.0,11.7507,11.7556,11.7457,11.7457,3700.0
2005-11-17 13:30:00,23.83,23.84,23.82,23.83,3800.0,11.7457,11.7507,11.7408,11.7457,3800.0
2005-11-17 13:35:00,23.83,23.85,23.83,23.85,5200.0,11.7457,11.7556,11.7457,11.7556,5200.0
2005-11-17 13:40:00,23.85,23.85,23.84,23.84,2600.0,11.7556,11.7556,11.7507,11.7507,2600.0
2005-11-17 13:45:00,23.84,23.85,23.83,23.83,12100.0,11.7507,11.7556,11.7457,11.7457,12100.0
2005-11-17 13:50:00,23.83,23.84,23.83,23.83,2100.0,11.7457,11.7507,11.7457,11.7457,2100.0
2005-11-17 13:55:00,23.83,23.85,23.83,23.85,20800.0,11.7457,11.7556,11.7457,11.7556,20800.0
2005-11-17 14:00:00,23.85,23.86,23.85,23.85,7300.0,11.7556,11.7605,11.7556,11.7556,7300.0
2005-11-17 14:05:00,23.85,23.86,23.84,23.86,2700.0,11.7556,11.7605,11.7507,11.7605,2700.0
2005-11-17 14:10:00,23.86,23.9,23.86,23.88,15300.0,11.7605,11.7802,11.7605,11.7704,15300.0
2005-11-17 14:15:00,23.88,23.91,23.86,23.9,12300.0,11.7704,11.7852,11.7605,11.7802,12300.0
2005-11-17 14:20:00,23.9,23.93,23.87,23.9,37500.0,11.7802,11.795,11.7655,11.7802,37500.0
2005-11-17 14:25:00,23.9,23.94,23.89,23.92,44000.0,11.7802,11.8,11.7753,11.7901,44000.0
2005-11-17 14:30:00,23.93,23.98,23.92,23.92,17000.0,11.795,11.8197,11.7901,11.7901,17000.0
2005-11-17 14:35:00,23.93,23.96,23.92,23.96,4000.0,11.795,11.8098,11.7901,11.8098,4000.0
2005-11-17 14:40:00,23.95,23.96,23.93,23.93,5800.0,11.8049,11.8098,11.795,11.795,5800.0
2005-11-17 14:45:00,23.93,23.95,23.93,23.94,5700.0,11.795,11.8049,11.795,11.8,5700.0
2005-11-17 14:50:00,23.94,23.94,23.91,23.92,7700.0,11.8,11.8,11.7852,11.7901,7700.0
2005-11-17 14:55:00,23.93,23.95,23.92,23.92,10400.0,11.795,11.8049,11.7901,11.7901,10400.0
2005-11-17 15:00:00,23.93,23.95,23.93,23.94,11700.0,11.795,11.8049,11.795,11.8,11700.0
2005-11-17 15:05:00,23.95,23.95,23.94,23.95,26700.0,11.8049,11.8049,11.8,11.8049,26700.0
2005-11-17 15:10:00,23.94,23.96,23.94,23.95,45100.0,11.8,11.8098,11.8,11.8049,45100.0
2005-11-17 15:15:00,23.95,23.95,23.95,23.95,16500.0,11.8049,11.8049,11.8049,11.8049,16500.0
2005-11-17 15:20:00,23.95,23.99,23.94,23.99,30800.0,11.8049,11.8246,11.8,11.8246,30800.0
2005-11-17 15:25:00,23.99,24.01,23.97,24.0,82700.0,11.8246,11.8345,11.8147,11.8295,82700.0
2005-11-17 15:30:00,24.01,24.01,24.0,24.0,11300.0,11.8345,11.8345,11.8295,11.8295,11300.0
2005-11-17 15:35:00,24.0,24.03,24.0,24.03,18100.0,11.8295,11.8443,11.8295,11.8443,18100.0
2005-11-17 15:40:00,24.02,24.03,24.02,24.03,10600.0,11.8394,11.8443,11.8394,11.8443,10600.0
2005-11-17 15:45:00,24.03,24.05,23.87,24.05,37900.0,11.8443,11.8542,11.7655,11.8542,37900.0
2005-11-17 15:50:00,24.05,24.05,24.03,24.05,23900.0,11.8542,11.8542,11.8443,11.8542,23900.0
2005-11-17 15:55:00,24.05,24.05,24.01,24.05,19000.0,11.8542,11.8542,11.8345,11.8542,19000.0
2005-11-18 09:30:00,24.42,24.5,24.03,24.13,217100.0,12.0365,12.076,11.8443,11.8936,217100.0
2005-11-18 09:35:00,24.18,24.28,24.17,24.27,40400.0,11.9182,11.9675,11.9133,11.9626,40400.0
2005-11-18 09:40:00,24.24,24.28,24.22,24.25,18100.0,11.9478,11.9675,11.938,11.9528,18100.0
2005-11-18 09:45:00,24.26,24.26,24.19,24.22,19600.0,11.9577,11.9577,11.9232,11.938,19600.0
2005-11-18 09:50:00,24.21,24.22,24.18,24.18,24200.0,11.933,11.938,11.9182,11.9182,24200.0
2005-11-18 09:55:00,24.17,24.22,24.16,24.17,13700.0,11.9133,11.938,11.9084,11.9133,13700.0
2005-11-18 10:00:00,24.17,24.18,24.1,24.14,17500.0,11.9133,11.9182,11.8788,11.8985,17500.0
2005-11-18 10:05:00,24.11,24.17,24.11,24.15,15700.0,11.8837,11.9133,11.8837,11.9035,15700.0
2005-11-18 10:10:00,24.15,24.15,24.12,24.13,9700.0,11.9035,11.9035,11.8887,11.8936,9700.0
2005-11-18 10:15:00,24.13,24.13,24.1,24.12,11600.0,11.8936,11.8936,11.8788,11.8887,11600.0
2005-11-18 10:20:00,24.13,24.14,24.1,24.11,8600.0,11.8936,11.8985,11.8788,11.8837,8600.0
2005-11-18 10:25:00,24.14,24.14,24.05,24.08,6600.0,11.8985,11.8985,11.8542,11.869,6600.0
2005-11-18 10:30:00,24.05,24.08,24.05,24.06,2300.0,11.8542,11.869,11.8542,11.8591,2300.0
2005-11-18 10:35:00,24.06,24.08,24.04,24.06,16600.0,11.8591,11.869,11.8492,11.8591,16600.0
2005-11-18 10:40:00,24.04,24.05,24.03,24.04,3000.0,11.8492,11.8542,11.8443,11.8492,3000.0
2005-11-18 10:45:00,24.03,24.03,24.01,24.03,5100.0,11.8443,11.8443,11.8345,11.8443,5100.0
2005-11-18 10:50:00,24.02,24.03,24.0,24.0,5400.0,11.8394,11.8443,11.8295,11.8295,5400.0
2005-11-18 10:55:00,24.01,24.01,23.99,23.99,1900.0,11.8345,11.8345,11.8246,11.8246,1900.0
2005-11-18 11:00:00,24.0,24.01,23.99,24.0,5200.0,11.8295,11.8345,11.8246,11.8295,5200.0
2005-11-18 11:05:00,24.0,24.04,24.0,24.04,6600.0,11.8295,11.8492,11.8295,11.8492,6600.0
2005-11-18 11:10:00,24.04,24.06,24.02,24.06,8900.0,11.8492,11.8591,11.8394,11.8591,8900.0
2005-11-18 11:15:00,24.06,24.07,24.06,24.07,2300.0,11.8591,11.864,11.8591,11.864,2300.0
2005-11-18 11:20:00,24.06,24.06,24.04,24.04,700.0,11.8591,11.8591,11.8492,11.8492,700.0
2005-11-18 11:25:00,24.05,24.05,24.01,24.03,2900.0,11.8542,11.8542,11.8345,11.8443,2900.0
2005-11-18 11:30:00,24.04,24.05,24.02,24.02,2900.0,11.8492,11.8542,11.8394,11.8394,2900.0
2005-11-18 11:35:00,24.01,24.01,23.99,24.0,5700.0,11.8345,11.8345,11.8246,11.8295,5700.0
2005-11-18 11:40:00,24.0,24.01,24.0,24.01,6100.0,11.8295,11.8345,11.8295,11.8345,6100.0
2005-11-18 11:45:00,23.99,24.02,23.99,24.02,3500.0,11.8246,11.8394,11.8246,11.8394,3500.0
2005-11-18 11:50:00,24.03,24.03,24.0,24.0,2700.0,11.8443,11.8443,11.8295,11.8295,2700.0
2005-11-18 11:55:00,23.98,23.98,23.97,23.97,1600.0,11.8197,11.8197,11.8147,11.8147,1600.0
2005-11-18 12:00:00,23.96,24.01,23.96,24.0,6600.0,11.8098,11.8345,11.8098,11.8295,6600.0
2005-11-18 12:05:00,24.01,24.01,24.01,24.01,3100.0,11.8345,11.8345,11.8345,11.8345,3100.0
2005-11-18 12:10:00,24.02,24.02,24.0,24.0,2300.0,11.8394,11.8394,11.8295,11.8295,2300.0
2005-11-18 12:15:00,24.01,24.02,24.01,24.02,2100.0,11.8345,11.8394,11.8345,11.8394,2100.0
2005-11-18 12:20:00,24.02,24.02,24.02,24.02,2900.0,11.8394,11.8394,11.8394,11.8394,2900.0
2005-11-18 12:25:00,24.01,24.02,24.0,24.01,4400.0,11.8345,11.8394,11.8295,11.8345,4400.0
2005-11-18 12:30:00,24.01,24.01,24.0,24.0,2700.0,11.8345,11.8345,11.8295,11.8295,2700.0
2005-11-18 12:35:00,24.01,24.01,23.95,23.95,7000.0,11.8345,11.8345,11.8049,11.8049,7000.0
2005-11-18 12:40:00,23.95,23.95,23.95,23.95,800.0,11.8049,11.8049,11.8049,11.8049,800.0
2005-11-18 12:45:00,23.94,23.98,23.94,23.98,5300.0,11.8,11.8197,11.8,11.8197,5300.0
2005-11-18 12:50:00,23.97,23.97,23.97,23.97,900.0,11.8147,11.8147,11.8147,11.8147,900.0
2005-11-18 12:55:00,23.97,23.97,23.97,23.97,600.0,11.8147,11.8147,11.8147,11.8147,600.0
2005-11-18 13:00:00,23.97,23.98,23.97,23.98,2800.0,11.8147,11.8197,11.8147,11.8197,2800.0
2005-11-18 13:05:00,23.99,23.99,23.98,23.99,1100.0,11.8246,11.8246,11.8197,11.8246,1100.0
2005-11-18 13:10:00,23.99,23.99,23.98,23.99,6500.0,11.8246,11.8246,11.8197,11.8246,6500.0
2005-11-18 13:15:00,24.0,24.0,23.99,23.99,700.0,11.8295,11.8295,11.8246,11.8246,700.0
2005-11-18 13:20:00,23.99,24.03,23.99,24.02,8400.0,11.8246,11.8443,11.8246,11.8394,8400.0
2005-11-18 13:25:00,24.02,24.03,24.01,24.01,4900.0,11.8394,11.8443,11.8345,11.8345,4900.0
2005-11-18 13:30:00,24.02,24.02,23.99,23.99,15800.0,11.8394,11.8394,11.8246,11.8246,15800.0
2005-11-18 13:35:00,24.0,24.04,24.0,24.03,14900.0,11.8295,11.8492,11.8295,11.8443,14900.0
2005-11-18 13:40:00,24.03,24.05,24.03,24.05,4400.0,11.8443,11.8542,11.8443,11.8542,4400.0
2005-11-18 13:45:00,24.05,24.06,24.04,24.06,2400.0,11.8542,11.8591,11.8492,11.8591,2400.0
2005-11-18 13:50:00,24.06,24.07,24.06,24.06,1400.0,11.8591,11.864,11.8591,11.8591,1400.0
2005-11-18 13:55:00,24.07,24.08,24.07,24.08,2900.0,11.864,11.869,11.864,11.869,2900.0
2005-11-18 14:00:00,24.07,24.09,24.07,24.09,3400.0,11.864,11.8739,11.864,11.8739,3400.0
2005-11-18 14:05:00,24.08,24.09,24.08,24.08,1300.0,11.869,11.8739,11.869,11.869,1300.0
2005-11-18 14:10:00,24.08,24.08,24.08,24.08,4500.0,11.869,11.869,11.869,11.869,4500.0
2005-11-18 14:15:00,24.08,24.08,24.06,24.06,3800.0,11.869,11.869,11.8591,11.8591,3800.0
2005-11-18 14:20:00,24.06,24.07,24.06,24.07,2700.0,11.8591,11.864,11.8591,11.864,2700.0
2005-11-18 14:25:00,24.06,24.06,24.05,24.05,8300.0,11.8591,11.8591,11.8542,11.8542,8300.0
2005-11-18 14:30:00,24.05,24.05,24.05,24.05,1100.0,11.8542,11.8542,11.8542,11.8542,1100.0
2005-11-18 14:35:00,24.05,24.06,24.05,24.05,3800.0,11.8542,11.8591,11.8542,11.8542,3800.0
2005-11-18 14:40:00,24.06,24.09,24.05,24.08,4100.0,11.8591,11.8739,11.8542,11.869,4100.0
2005-11-18 14:45:00,24.08,24.08,24.08,24.08,10700.0,11.869,11.869,11.869,11.869,10700.0
2005-11-18 14:50:00,24.08,24.08,24.05,24.06,3100.0,11.869,11.869,11.8542,11.8591,3100.0
2005-11-18 14:55:00,24.06,24.06,24.06,24.06,100.0,11.8591,11.8591,11.8591,11.8591,100.0
2005-11-18 15:00:00,24.05,24.05,24.05,24.05,1400.0,11.8542,11.8542,11.8542,11.8542,1400.0
2005-11-18 15:05:00,24.05,24.05,24.02,24.04,14500.0,11.8542,11.8542,11.8394,11.8492,14500.0
2005-11-18 15:10:00,24.04,24.09,24.04,24.07,15200.0,11.8492,11.8739,11.8492,11.864,15200.0
2005-11-18 15:15:00,24.07,24.08,24.06,24.06,3900.0,11.864,11.869,11.8591,11.8591,3900.0
2005-11-18 15:20:00,24.05,24.05,24.04,24.04,2700.0,11.8542,11.8542,11.8492,11.8492,2700.0
2005-11-18 15:25:00,24.04,24.04,24.02,24.02,10100.0,11.8492,11.8492,11.8394,11.8394,10100.0
2005-11-18 15:30:00,24.02,24.05,24.02,24.04,4500.0,11.8394,11.8542,11.8394,11.8492,4500.0
2005-11-18 15:35:00,24.04,24.07,24.04,24.07,3600.0,11.8492,11.864,11.8492,11.864,3600.0
2005-11-18 15:40:00,24.07,24.15,24.07,24.14,14800.0,11.864,11.9035,11.864,11.8985,14800.0
2005-11-18 15:45:00,24.14,24.14,24.11,24.12,165900.0,11.8985,11.8985,11.8837,11.8887,165900.0
2005-11-18 15:50:00,24.11,24.12,24.06,24.06,35200.0,11.8837,11.8887,11.8591,11.8591,35200.0
2005-11-18 15:55:00,24.06,24.12,24.05,24.06,48500.0,11.8591,11.8887,11.8542,11.8591,48500.0
2005-11-21 09:30:00,24.0,24.08,23.94,24.02,20300.0,11.8295,11.869,11.8,11.8394,20300.0
2005-11-21 09:35:00,24.03,24.03,24.01,24.03,3400.0,11.8443,11.8443,11.8345,11.8443,3400.0
2005-11-21 09:40:00,24.01,24.03,24.0,24.0,6400.0,11.8345,11.8443,11.8295,11.8295,6400.0
2005-11-21 09:45:00,24.0,24.03,23.97,24.0,6700.0,11.8295,11.8443,11.8147,11.8295,6700.0
2005-11-21 09:50:00,24.02,24.02,23.99,23.99,800.0,11.8394,11.8394,11.8246,11.8246,800.0
2005-11-21 09:55:00,24.0,24.04,23.98,23.99,10600.0,11.8295,11.8492,11.8197,11.8246,10600.0
2005-11-21 10:00:00,24.0,24.02,24.0,24.01,8200.0,11.8295,11.8394,11.8295,11.8345,8200.0
2005-11-21 10:05:00,24.0,24.01,23.99,24.0,3300.0,11.8295,11.8345,11.8246,11.8295,3300.0
2005-11-21 10:10:00,24.0,24.01,23.99,24.01,6800.0,11.8295,11.8345,11.8246,11.8345,6800.0
2005-11-21 10:15:00,23.99,24.0,23.99,23.99,5000.0,11.8246,11.8295,11.8246,11.8246,5000.0
2005-11-21 10:20:00,24.0,24.0,23.99,23.99,5500.0,11.8295,11.8295,11.8246,11.8246,5500.0
2005-11-21 10:25:00,24.0,24.0,23.99,24.0,2800.0,11.8295,11.8295,11.8246,11.8295,2800.0
2005-11-21 10:30:00,24.0,24.0,23.99,24.0,13300.0,11.8295,11.8295,11.8246,11.8295,13300.0
2005-11-21 10:35:00,24.0,24.03,24.0,24.03,18100.0,11.8295,11.8443,11.8295,11.8443,18100.0
2005-11-21 10:40:00,24.03,24.03,24.02,24.03,4500.0,11.8443,11.8443,11.8394,11.8443,4500.0
2005-11-21 10:45:00,24.03,24.03,24.0,24.0,11500.0,11.8443,11.8443,11.8295,11.8295,11500.0
2005-11-21 10:50:00,24.0,24.02,24.0,24.01,7200.0,11.8295,11.8394,11.8295,11.8345,7200.0
2005-11-21 10:55:00,24.01,24.04,24.01,24.04,10700.0,11.8345,11.8492,11.8345,11.8492,10700.0
2005-11-21 11:00:00,24.04,24.04,24.02,24.02,3900.0,11.8492,11.8492,11.8394,11.8394,3900.0
2005-11-21 11:05:00,24.02,24.03,24.02,24.02,5300.0,11.8394,11.8443,11.8394,11.8394,5300.0
2005-11-21 11:10:00,24.02,24.03,24.0,24.0,11600.0,11.8394,11.8443,11.8295,11.8295,11600.0
2005-11-21 11:15:00,24.0,24.0,23.99,24.0,10100.0,11.8295,11.8295,11.8246,11.8295,10100.0
2005-11-21 11:20:00,23.99,24.03,23.99,24.03,3500.0,11.8246,11.8443,11.8246,11.8443,3500.0
2005-11-21 11:25:00,24.03,24.04,24.01,24.01,1700.0,11.8443,11.8492,11.8345,11.8345,1700.0
2005-11-21 11:30:00,24.03,24.04,24.01,24.01,3900.0,11.8443,11.8492,11.8345,11.8345,3900.0
2005-11-21 11:35:00,24.01,24.02,24.01,24.01,2600.0,11.8345,11.8394,11.8345,11.8345,2600.0
2005-11-21 11:40:00,24.01,24.03,24.01,24.03,5400.0,11.8345,11.8443,11.8345,11.8443,5400.0
2005-11-21 11:45:00,24.02,24.03,24.01,24.02,3100.0,11.8394,11.8443,11.8345,11.8394,3100.0
2005-11-21 11:50:00,24.01,24.03,24.01,24.01,4300.0,11.8345,11.8443,11.8345,11.8345,4300.0
2005-11-21 11:55:00,24.02,24.02,24.01,24.02,2000.0,11.8394,11.8394,11.8345,11.8394,2000.0
2005-11-21 12:00:00,24.01,24.02,23.99,24.01,39000.0,11.8345,11.8394,11.8246,11.8345,39000.0
2005-11-21 12:05:00,24.02,24.02,24.01,24.01,5700.0,11.8394,11.8394,11.8345,11.8345,5700.0
2005-11-21 12:10:00,24.01,24.02,24.01,24.01,3200.0,11.8345,11.8394,11.8345,11.8345,3200.0
2005-11-21 12:15:00,24.01,24.04,24.01,24.01,5800.0,11.8345,11.8492,11.8345,11.8345,5800.0
2005-11-21 12:20:00,24.01,24.05,24.01,24.03,4200.0,11.8345,11.8542,11.8345,11.8443,4200.0
2005-11-21 12:25:00,24.03,24.04,24.01,24.02,4100.0,11.8443,11.8492,11.8345,11.8394,4100.0
2005-11-21 12:30:00,24.02,24.04,24.02,24.03,2000.0,11.8394,11.8492,11.8394,11.8443,2000.0
2005-11-21 12:35:00,24.02,24.04,24.02,24.04,1900.0,11.8394,11.8492,11.8394,11.8492,1900.0
2005-11-21 12:40:00,24.05,24.05,24.04,24.05,2800.0,11.8542,11.8542,11.8492,11.8542,2800.0
2005-11-21 12:45:00,24.05,24.05,24.04,24.04,1600.0,11.8542,11.8542,11.8492,11.8492,1600.0
2005-11-21 12:50:00,24.04,24.04,24.03,24.04,3700.0,11.8492,11.8492,11.8443,11.8492,3700.0
2005-11-21 12:55:00,24.05,24.05,24.04,24.04,4400.0,11.8542,11.8542,11.8492,11.8492,4400.0
2005-11-21 13:00:00,24.05,24.05,24.04,24.04,900.0,11.8542,11.8542,11.8492,11.8492,900.0
2005-11-21 13:05:00,24.04,24.04,24.03,24.03,1700.0,11.8492,11.8492,11.8443,11.8443,1700.0
2005-11-21 13:10:00,24.04,24.06,24.03,24.05,17300.0,11.8492,11.8591,11.8443,11.8542,17300.0
2005-11-21 13:15:00,24.05,24.06,24.02,24.06,19400.0,11.8542,11.8591,11.8394,11.8591,19400.0
2005-11-21 13:20:00,24.06,24.06,24.03,24.04,6300.0,11.8591,11.8591,11.8443,11.8492,6300.0
2005-11-21 13:25:00,24.04,24.05,24.04,24.05,3300.0,11.8492,11.8542,11.8492,11.8542,3300.0
2005-11-21 13:30:00,24.05,24.06,24.05,24.05,1900.0,11.8542,11.8591,11.8542,11.8542,1900.0
2005-11-21 13:35:00,24.06,24.09,24.05,24.08,12700.0,11.8591,11.8739,11.8542,11.869,12700.0
2005-11-21 13:40:00,24.09,24.09,24.08,24.08,1100.0,11.8739,11.8739,11.869,11.869,1100.0
2005-11-21 13:45:00,24.09,24.1,24.08,24.09,1900.0,11.8739,11.8788,11.869,11.8739,1900.0
2005-11-21 13:50:00,24.1,24.1,24.08,24.1,5400.0,11.8788,11.8788,11.869,11.8788,5400.0
2005-11-21 13:55:00,24.1,24.11,24.07,24.1,26200.0,11.8788,11.8837,11.864,11.8788,26200.0
2005-11-21 14:00:00,24.11,24.11,24.09,24.11,6000.0,11.8837,11.8837,11.8739,11.8837,6000.0
2005-11-21 14:05:00,24.12,24.13,24.12,24.12,2400.0,11.8887,11.8936,11.8887,11.8887,2400.0
2005-11-21 14:10:00,24.12,24.12,24.1,24.1,6300.0,11.8887,11.8887,11.8788,11.8788,6300.0
2005-11-21 14:15:00,24.1,24.1,24.08,24.08,3600.0,11.8788,11.8788,11.869,11.869,3600.0
2005-11-21 14:20:00,24.09,24.1,24.08,24.09,9400.0,11.8739,11.8788,11.869,11.8739,9400.0
2005-11-21 14:25:00,24.09,24.13,24.09,24.12,6200.0,11.8739,11.8936,11.8739,11.8887,6200.0
2005-11-21 14:30:00,24.12,24.17,24.1,24.12,25300.0,11.8887,11.9133,11.8788,11.8887,25300.0
2005-11-21 14:35:00,24.12,24.14,24.1,24.11,15700.0,11.8887,11.8985,11.8788,11.8837,15700.0
2005-11-21 14:40:00,24.1,24.14,24.1,24.12,5300.0,11.8788,11.8985,11.8788,11.8887,5300.0
2005-11-21 14:45:00,24.13,24.13,24.1,24.11,13200.0,11.8936,11.8936,11.8788,11.8837,13200.0
2005-11-21 14:50:00,24.11,24.11,24.08,24.11,35400.0,11.8837,11.8837,11.869,11.8837,35400.0
2005-11-21 14:55:00,24.11,24.13,24.1,24.13,4700.0,11.8837,11.8936,11.8788,11.8936,4700.0
2005-11-21 15:00:00,24.14,24.14,24.13,24.13,6400.0,11.8985,11.8985,11.8936,11.8936,6400.0
2005-11-21 15:05:00,24.13,24.15,24.12,24.15,6400.0,11.8936,11.9035,11.8887,11.9035,6400.0
2005-11-21 15:10:00,24.15,24.16,24.14,24.15,19100.0,11.9035,11.9084,11.8985,11.9035,19100.0
2005-11-21 15:15:00,24.16,24.16,24.14,24.14,5100.0,11.9084,11.9084,11.8985,11.8985,5100.0
2005-11-21 15:20:00,24.14,24.16,24.14,24.15,20100.0,11.8985,11.9084,11.8985,11.9035,20100.0
2005-11-21 15:25:00,24.16,24.16,24.15,24.15,3300.0,11.9084,11.9084,11.9035,11.9035,3300.0
2005-11-21 15:30:00,24.15,24.22,24.15,24.2,23700.0,11.9035,11.938,11.9035,11.9281,23700.0
2005-11-21 15:35:00,24.2,24.24,24.2,24.24,63700.0,11.9281,11.9478,11.9281,11.9478,63700.0
2005-11-21 15:40:00,24.24,24.25,24.21,24.22,84100.0,11.9478,11.9528,11.933,11.938,84100.0
2005-11-21 15:45:00,24.22,24.22,24.19,24.19,32000.0,11.938,11.938,11.9232,11.9232,32000.0
2005-11-21 15:50:00,24.19,24.19,24.13,24.14,39400.0,11.9232,11.9232,11.8936,11.8985,39400.0
2005-11-21 15:55:00,24.14,24.18,24.13,24.15,28500.0,11.8985,11.9182,11.8936,11.9035,28500.0
2005-11-22 09:30:00,24.06,24.22,24.06,24.11,27800.0,11.8591,11.938,11.8591,11.8837,27800.0
2005-11-22 09:35:00,24.1,24.1,24.01,24.01,16400.0,11.8788,11.8788,11.8345,11.8345,16400.0
2005-11-22 09:40:00,24.01,24.1,23.99,24.0,10100.0,11.8345,11.8788,11.8246,11.8295,10100.0
2005-11-22 09:45:00,24.0,24.0,23.99,23.99,5500.0,11.8295,11.8295,11.8246,11.8246,5500.0
2005-11-22 09:50:00,23.99,24.0,23.99,24.0,10200.0,11.8246,11.8295,11.8246,11.8295,10200.0
2005-11-22 09:55:00,23.99,23.99,23.99,23.99,4100.0,11.8246,11.8246,11.8246,11.8246,4100.0
2005-11-22 10:00:00,24.0,24.06,23.99,24.0,16300.0,11.8295,11.8591,11.8246,11.8295,16300.0
2005-11-22 10:05:00,24.02,24.02,24.0,24.0,1900.0,11.8394,11.8394,11.8295,11.8295,1900.0
2005-11-22 10:10:00,24.0,24.01,24.0,24.0,8300.0,11.8295,11.8345,11.8295,11.8295,8300.0
2005-11-22 10:15:00,24.0,24.01,24.0,24.0,6000.0,11.8295,11.8345,11.8295,11.8295,6000.0
2005-11-22 10:20:00,24.01,24.05,24.01,24.01,4900.0,11.8345,11.8542,11.8345,11.8345,4900.0
2005-11-22 10:25:00,24.02,24.02,24.0,24.0,4800.0,11.8394,11.8394,11.8295,11.8295,4800.0
2005-11-22 10:30:00,24.01,24.05,24.01,24.03,9600.0,11.8345,11.8542,11.8345,11.8443,9600.0
2005-11-22 10:35:00,24.04,24.04,24.01,24.01,8400.0,11.8492,11.8492,11.8345,11.8345,8400.0
2005-11-22 10:40:00,24.01,24.05,24.01,24.01,6800.0,11.8345,11.8542,11.8345,11.8345,6800.0
2005-11-22 10:45:00,24.02,24.02,24.01,24.01,10900.0,11.8394,11.8394,11.8345,11.8345,10900.0
2005-11-22 10:50:00,24.02,24.02,24.01,24.02,7800.0,11.8394,11.8394,11.8345,11.8394,7800.0
2005-11-22 10:55:00,24.01,24.03,24.01,24.01,1500.0,11.8345,11.8443,11.8345,11.8345,1500.0
2005-11-22 11:00:00,24.02,24.05,24.02,24.02,5400.0,11.8394,11.8542,11.8394,11.8394,5400.0
2005-11-22 11:05:00,24.02,24.03,24.01,24.01,8700.0,11.8394,11.8443,11.8345,11.8345,8700.0
2005-11-22 11:10:00,24.02,24.03,24.02,24.03,2100.0,11.8394,11.8443,11.8394,11.8443,2100.0
2005-11-22 11:15:00,24.03,24.03,24.01,24.02,5400.0,11.8443,11.8443,11.8345,11.8394,5400.0
2005-11-22 11:20:00,24.03,24.03,24.02,24.02,2200.0,11.8443,11.8443,11.8394,11.8394,2200.0
2005-11-22 11:25:00,24.03,24.03,24.01,24.02,10800.0,11.8443,11.8443,11.8345,11.8394,10800.0
2005-11-22 11:30:00,24.01,24.01,24.0,24.0,1200.0,11.8345,11.8345,11.8295,11.8295,1200.0
2005-11-22 11:35:00,24.01,24.01,24.0,24.0,300.0,11.8345,11.8345,11.8295,11.8295,300.0
2005-11-22 11:40:00,24.01,24.02,24.0,24.02,1800.0,11.8345,11.8394,11.8295,11.8394,1800.0
2005-11-22 11:45:00,24.01,24.01,24.0,24.0,2500.0,11.8345,11.8345,11.8295,11.8295,2500.0
2005-11-22 11:50:00,24.01,24.01,24.0,24.0,2800.0,11.8345,11.8345,11.8295,11.8295,2800.0
2005-11-22 11:55:00,24.01,24.01,24.0,24.01,1000.0,11.8345,11.8345,11.8295,11.8345,1000.0
2005-11-22 12:00:00,24.01,24.04,24.01,24.04,3400.0,11.8345,11.8492,11.8345,11.8492,3400.0
2005-11-22 12:05:00,24.05,24.05,24.03,24.04,4300.0,11.8542,11.8542,11.8443,11.8492,4300.0
2005-11-22 12:10:00,24.05,24.05,24.04,24.04,2800.0,11.8542,11.8542,11.8492,11.8492,2800.0
2005-11-22 12:15:00,24.04,24.05,24.03,24.03,1500.0,11.8492,11.8542,11.8443,11.8443,1500.0
2005-11-22 12:20:00,24.02,24.03,24.01,24.01,3600.0,11.8394,11.8443,11.8345,11.8345,3600.0
2005-11-22 12:25:00,24.01,24.03,24.01,24.02,1500.0,11.8345,11.8443,11.8345,11.8394,1500.0
2005-11-22 12:30:00,24.03,24.04,24.02,24.02,2900.0,11.8443,11.8492,11.8394,11.8394,2900.0
2005-11-22 12:35:00,24.03,24.03,24.02,24.02,400.0,11.8443,11.8443,11.8394,11.8394,400.0
2005-11-22 12:40:00,24.03,24.03,24.01,24.02,8900.0,11.8443,11.8443,11.8345,11.8394,8900.0
2005-11-22 12:45:00,24.02,24.02,24.02,24.02,1100.0,11.8394,11.8394,11.8394,11.8394,1100.0
2005-11-22 12:50:00,24.02,24.02,24.01,24.02,1800.0,11.8394,11.8394,11.8345,11.8394,1800.0
2005-11-22 12:55:00,24.02,24.03,24.02,24.03,1000.0,11.8394,11.8443,11.8394,11.8443,1000.0
2005-11-22 13:00:00,24.03,24.05,24.02,24.03,67800.0,11.8443,11.8542,11.8394,11.8443,67800.0
2005-11-22 13:05:00,24.04,24.07,24.03,24.03,5600.0,11.8492,11.864,11.8443,11.8443,5600.0
2005-11-22 13:10:00,24.03,24.06,24.03,24.05,1600.0,11.8443,11.8591,11.8443,11.8542,1600.0
2005-11-22 13:15:00,24.06,24.06,24.02,24.03,1900.0,11.8591,11.8591,11.8394,11.8443,1900.0
2005-11-22 13:20:00,24.03,24.03,24.02,24.02,3700.0,11.8443,11.8443,11.8394,11.8394,3700.0
2005-11-22 13:25:00,24.03,24.03,24.02,24.02,1500.0,11.8443,11.8443,11.8394,11.8394,1500.0
2005-11-22 13:30:00,24.02,24.03,23.98,23.99,18500.0,11.8394,11.8443,11.8197,11.8246,18500.0
2005-11-22 13:35:00,24.0,24.0,23.99,23.99,800.0,11.8295,11.8295,11.8246,11.8246,800.0
2005-11-22 13:40:00,23.99,24.0,23.99,23.99,4200.0,11.8246,11.8295,11.8246,11.8246,4200.0
2005-11-22 13:45:00,23.98,23.99,23.98,23.99,2400.0,11.8197,11.8246,11.8197,11.8246,2400.0
2005-11-22 13:50:00,23.99,23.99,23.98,23.99,1900.0,11.8246,11.8246,11.8197,11.8246,1900.0
2005-11-22 13:55:00,23.99,23.99,23.98,23.98,1800.0,11.8246,11.8246,11.8197,11.8197,1800.0
2005-11-22 14:00:00,23.99,24.07,23.98,24.05,18600.0,11.8246,11.864,11.8197,11.8542,18600.0
2005-11-22 14:05:00,24.06,24.14,24.06,24.14,16100.0,11.8591,11.8985,11.8591,11.8985,16100.0
2005-11-22 14:10:00,24.14,24.14,24.1,24.1,22800.0,11.8985,11.8985,11.8788,11.8788,22800.0
2005-11-22 14:15:00,24.12,24.13,24.1,24.11,3500.0,11.8887,11.8936,11.8788,11.8837,3500.0
2005-11-22 14:20:00,24.11,24.12,24.1,24.11,4100.0,11.8837,11.8887,11.8788,11.8837,4100.0
2005-11-22 14:25:00,24.12,24.16,24.12,24.15,4900.0,11.8887,11.9084,11.8887,11.9035,4900.0
2005-11-22 14:30:00,24.16,24.17,24.15,24.15,12400.0,11.9084,11.9133,11.9035,11.9035,12400.0
2005-11-22 14:35:00,24.15,24.16,24.12,24.15,13600.0,11.9035,11.9084,11.8887,11.9035,13600.0
2005-11-22 14:40:00,24.15,24.16,24.13,24.15,12600.0,11.9035,11.9084,11.8936,11.9035,12600.0
2005-11-22 14:45:00,24.15,24.16,24.14,24.16,17500.0,11.9035,11.9084,11.8985,11.9084,17500.0
2005-11-22 14:50:00,24.16,24.2,24.15,24.18,25600.0,11.9084,11.9281,11.9035,11.9182,25600.0
2005-11-22 14:55:00,24.18,24.19,24.15,24.18,59000.0,11.9182,11.9232,11.9035,11.9182,59000.0
2005-11-22 15:00:00,24.18,24.24,24.18,24.22,58400.0,11.9182,11.9478,11.9182,11.938,58400.0
2005-11-22 15:05:00,24.22,24.25,24.11,24.23,75900.0,11.938,11.9528,11.8837,11.9429,75900.0
2005-11-22 15:10:00,24.24,24.29,24.23,24.27,18100.0,11.9478,11.9725,11.9429,11.9626,18100.0
2005-11-22 15:15:00,24.28,24.28,24.2,24.21,58900.0,11.9675,11.9675,11.9281,11.933,58900.0
2005-11-22 15:20:00,24.2,24.24,24.17,24.2,35900.0,11.9281,11.9478,11.9133,11.9281,35900.0
2005-11-22 15:25:00,24.2,24.22,24.2,24.21,43700.0,11.9281,11.938,11.9281,11.933,43700.0
2005-11-22 15:30:00,24.2,24.22,24.18,24.21,18600.0,11.9281,11.938,11.9182,11.933,18600.0
2005-11-22 15:35:00,24.21,24.22,24.2,24.21,5000.0,11.933,11.938,11.9281,11.933,5000.0
2005-11-22 15:40:00,24.21,24.22,24.18,24.2,47500.0,11.933,11.938,11.9182,11.9281,47500.0
2005-11-22 15:45:00,24.19,24.21,24.17,24.19,15500.0,11.9232,11.933,11.9133,11.9232,15500.0
2005-11-22 15:50:00,24.19,24.24,24.19,24.22,20400.0,11.9232,11.9478,11.9232,11.938,20400.0
2005-11-22 15:55:00,24.22,24.23,24.15,24.15,66800.0,11.938,11.9429,11.9035,11.9035,66800.0
2005-11-23 09:30:00,24.11,24.2,24.11,24.19,6500.0,11.8837,11.9281,11.8837,11.9232,6500.0
2005-11-23 09:35:00,24.18,24.18,24.14,24.18,18200.0,11.9182,11.9182,11.8985,11.9182,18200.0
2005-11-23 09:40:00,24.16,24.17,24.14,24.16,5800.0,11.9084,11.9133,11.8985,11.9084,5800.0
2005-11-23 09:45:00,24.15,24.16,24.14,24.16,7200.0,11.9035,11.9084,11.8985,11.9084,7200.0
2005-11-23 09:50:00,24.15,24.17,24.14,24.15,13200.0,11.9035,11.9133,11.8985,11.9035,13200.0
2005-11-23 09:55:00,24.15,24.15,24.13,24.15,10700.0,11.9035,11.9035,11.8936,11.9035,10700.0
2005-11-23 10:00:00,24.15,24.15,24.14,24.15,4300.0,11.9035,11.9035,11.8985,11.9035,4300.0
2005-11-23 10:05:00,24.15,24.16,24.15,24.15,8100.0,11.9035,11.9084,11.9035,11.9035,8100.0
2005-11-23 10:10:00,24.15,24.16,24.14,24.14,9400.0,11.9035,11.9084,11.8985,11.8985,9400.0
2005-11-23 10:15:00,24.15,24.17,24.14,24.17,8900.0,11.9035,11.9133,11.8985,11.9133,8900.0
2005-11-23 10:20:00,24.17,24.19,24.17,24.19,3700.0,11.9133,11.9232,11.9133,11.9232,3700.0
2005-11-23 10:25:00,24.19,24.19,24.18,24.18,6100.0,11.9232,11.9232,11.9182,11.9182,6100.0
2005-11-23 10:30:00,24.18,24.2,24.18,24.18,7700.0,11.9182,11.9281,11.9182,11.9182,7700.0
2005-11-23 10:35:00,24.2,24.2,24.17,24.17,7600.0,11.9281,11.9281,11.9133,11.9133,7600.0
2005-11-23 10:40:00,24.17,24.18,24.16,24.17,3600.0,11.9133,11.9182,11.9084,11.9133,3600.0
2005-11-23 10:45:00,24.16,24.2,24.16,24.19,7100.0,11.9084,11.9281,11.9084,11.9232,7100.0
2005-11-23 10:50:00,24.19,24.21,24.19,24.2,3200.0,11.9232,11.933,11.9232,11.9281,3200.0
2005-11-23 10:55:00,24.19,24.2,24.18,24.19,8500.0,11.9232,11.9281,11.9182,11.9232,8500.0
2005-11-23 11:00:00,24.19,24.2,24.18,24.18,2100.0,11.9232,11.9281,11.9182,11.9182,2100.0
2005-11-23 11:05:00,24.19,24.21,24.19,24.21,7500.0,11.9232,11.933,11.9232,11.933,7500.0
2005-11-23 11:10:00,24.22,24.22,24.21,24.22,1800.0,11.938,11.938,11.933,11.938,1800.0
2005-11-23 11:15:00,24.23,24.23,24.22,24.22,2100.0,11.9429,11.9429,11.938,11.938,2100.0
2005-11-23 11:20:00,24.22,24.23,24.2,24.23,12100.0,11.938,11.9429,11.9281,11.9429,12100.0
2005-11-23 11:25:00,24.23,24.24,24.19,24.2,11400.0,11.9429,11.9478,11.9232,11.9281,11400.0
2005-11-23 11:30:00,24.2,24.21,24.18,24.21,25900.0,11.9281,11.933,11.9182,11.933,25900.0
2005-11-23 11:35:00,24.22,24.22,24.21,24.22,1900.0,11.938,11.938,11.933,11.938,1900.0
2005-11-23 11:40:00,24.22,24.22,24.2,24.2,7100.0,11.938,11.938,11.9281,11.9281,7100.0
2005-11-23 11:45:00,24.21,24.22,24.2,24.22,6200.0,11.933,11.938,11.9281,11.938,6200.0
2005-11-23 11:50:00,24.22,24.24,24.2,24.2,21800.0,11.938,11.9478,11.9281,11.9281,21800.0
2005-11-23 11:55:00,24.21,24.23,24.2,24.23,15600.0,11.933,11.9429,11.9281,11.9429,15600.0
2005-11-23 12:00:00,24.22,24.23,24.19,24.2,7300.0,11.938,11.9429,11.9232,11.9281,7300.0
2005-11-23 12:05:00,24.21,24.22,24.19,24.21,1600.0,11.933,11.938,11.9232,11.933,1600.0
2005-11-23 12:10:00,24.21,24.21,24.21,24.21,2100.0,11.933,11.933,11.933,11.933,2100.0
2005-11-23 12:15:00,24.21,24.25,24.21,24.25,3000.0,11.933,11.9528,11.933,11.9528,3000.0
2005-11-23 12:20:00,24.25,24.26,24.24,24.26,3700.0,11.9528,11.9577,11.9478,11.9577,3700.0
2005-11-23 12:25:00,24.26,24.26,24.25,24.25,3200.0,11.9577,11.9577,11.9528,11.9528,3200.0
2005-11-23 12:30:00,24.26,24.29,24.26,24.28,14500.0,11.9577,11.9725,11.9577,11.9675,14500.0
2005-11-23 12:35:00,24.28,24.29,24.23,24.24,10100.0,11.9675,11.9725,11.9429,11.9478,10100.0
2005-11-23 12:40:00,24.23,24.24,24.23,24.24,3300.0,11.9429,11.9478,11.9429,11.9478,3300.0
2005-11-23 12:45:00,24.25,24.26,24.25,24.25,7300.0,11.9528,11.9577,11.9528,11.9528,7300.0
2005-11-23 12:50:00,24.25,24.27,24.25,24.27,3100.0,11.9528,11.9626,11.9528,11.9626,3100.0
2005-11-23 12:55:00,24.27,24.28,24.25,24.28,2200.0,11.9626,11.9675,11.9528,11.9675,2200.0
2005-11-23 13:00:00,24.27,24.27,24.26,24.27,500.0,11.9626,11.9626,11.9577,11.9626,500.0
2005-11-23 13:05:00,24.28,24.28,24.26,24.27,5200.0,11.9675,11.9675,11.9577,11.9626,5200.0
2005-11-23 13:10:00,24.28,24.28,24.27,24.27,600.0,11.9675,11.9675,11.9626,11.9626,600.0
2005-11-23 13:15:00,24.27,24.27,24.26,24.26,11000.0,11.9626,11.9626,11.9577,11.9577,11000.0
2005-11-23 13:20:00,24.27,24.28,24.27,24.27,12700.0,11.9626,11.9675,11.9626,11.9626,12700.0
2005-11-23 13:25:00,24.27,24.27,24.2,24.27,105300.0,11.9626,11.9626,11.9281,11.9626,105300.0
2005-11-23 13:30:00,24.27,24.27,24.25,24.26,7700.0,11.9626,11.9626,11.9528,11.9577,7700.0
2005-11-23 13:35:00,24.25,24.25,24.22,24.24,19700.0,11.9528,11.9528,11.938,11.9478,19700.0
2005-11-23 13:40:00,24.23,24.24,24.21,24.22,5300.0,11.9429,11.9478,11.933,11.938,5300.0
2005-11-23 13:45:00,24.21,24.23,24.2,24.23,2700.0,11.933,11.9429,11.9281,11.9429,2700.0
2005-11-23 13:50:00,24.22,24.23,24.22,24.22,9500.0,11.938,11.9429,11.938,11.938,9500.0
2005-11-23 13:55:00,24.23,24.23,24.22,24.22,12100.0,11.9429,11.9429,11.938,11.938,12100.0
2005-11-23 14:00:00,24.23,24.25,24.22,24.23,12700.0,11.9429,11.9528,11.938,11.9429,12700.0
2005-11-23 14:05:00,24.23,24.25,24.23,24.25,2400.0,11.9429,11.9528,11.9429,11.9528,2400.0
2005-11-23 14:10:00,24.25,24.25,24.23,24.23,9600.0,11.9528,11.9528,11.9429,11.9429,9600.0
2005-11-23 14:15:00,24.23,24.24,24.19,24.22,18100.0,11.9429,11.9478,11.9232,11.938,18100.0
2005-11-23 14:20:00,24.22,24.26,24.22,24.26,12700.0,11.938,11.9577,11.938,11.9577,12700.0
2005-11-23 14:25:00,24.25,24.26,24.24,24.26,5200.0,11.9528,11.9577,11.9478,11.9577,5200.0
2005-11-23 14:30:00,24.26,24.28,24.26,24.26,8000.0,11.9577,11.9675,11.9577,11.9577,8000.0
2005-11-23 14:35:00,24.26,24.27,24.23,24.27,11900.0,11.9577,11.9626,11.9429,11.9626,11900.0
2005-11-23 14:40:00,24.26,24.26,24.24,24.26,3900.0,11.9577,11.9577,11.9478,11.9577,3900.0
2005-11-23 14:45:00,24.25,24.26,24.23,24.25,26400.0,11.9528,11.9577,11.9429,11.9528,26400.0
2005-11-23 14:50:00,24.25,24.25,24.19,24.23,16000.0,11.9528,11.9528,11.9232,11.9429,16000.0
2005-11-23 14:55:00,24.24,24.28,24.24,24.26,9600.0,11.9478,11.9675,11.9478,11.9577,9600.0
2005-11-23 15:00:00,24.25,24.25,24.24,24.24,5500.0,11.9528,11.9528,11.9478,11.9478,5500.0
2005-11-23 15:05:00,24.25,24.25,24.23,24.23,13800.0,11.9528,11.9528,11.9429,11.9429,13800.0
2005-11-23 15:10:00,24.22,24.23,24.17,24.2,9200.0,11.938,11.9429,11.9133,11.9281,9200.0
2005-11-23 15:15:00,24.2,24.2,24.19,24.19,4100.0,11.9281,11.9281,11.9232,11.9232,4100.0
2005-11-23 15:20:00,24.2,24.24,24.19,24.23,14100.0,11.9281,11.9478,11.9232,11.9429,14100.0
2005-11-23 15:25:00,24.23,24.25,24.23,24.24,9500.0,11.9429,11.9528,11.9429,11.9478,9500.0
2005-11-23 15:30:00,24.25,24.25,24.24,24.24,9300.0,11.9528,11.9528,11.9478,11.9478,9300.0
2005-11-23 15:35:00,24.25,24.26,24.24,24.24,28500.0,11.9528,11.9577,11.9478,11.9478,28500.0
2005-11-23 15:40:00,24.24,24.25,24.23,24.24,54900.0,11.9478,11.9528,11.9429,11.9478,54900.0
2005-11-23 15:45:00,24.25,24.25,24.21,24.25,35600.0,11.9528,11.9528,11.933,11.9528,35600.0
2005-11-23 15:50:00,24.24,24.25,24.17,24.17,37700.0,11.9478,11.9528,11.9133,11.9133,37700.0
2005-11-23 15:55:00,24.17,24.21,24.15,24.21,62000.0,11.9133,11.933,11.9035,11.933,62000.0
2005-11-25 09:30:00,24.09,24.25,24.09,24.18,14100.0,11.8739,11.9528,11.8739,11.9182,14100.0
2005-11-25 09:35:00,24.17,24.18,24.17,24.17,13000.0,11.9133,11.9182,11.9133,11.9133,13000.0
2005-11-25 09:40:00,24.17,24.18,24.17,24.18,8600.0,11.9133,11.9182,11.9133,11.9182,8600.0
2005-11-25 09:45:00,24.18,24.18,24.13,24.13,5000.0,11.9182,11.9182,11.8936,11.8936,5000.0
2005-11-25 09:50:00,24.16,24.17,24.16,24.17,2600.0,11.9084,11.9133,11.9084,11.9133,2600.0
2005-11-25 09:55:00,24.17,24.19,24.17,24.19,2600.0,11.9133,11.9232,11.9133,11.9232,2600.0
2005-11-25 10:00:00,24.19,24.2,24.18,24.19,8300.0,11.9232,11.9281,11.9182,11.9232,8300.0
2005-11-25 10:05:00,24.19,24.23,24.16,24.23,18300.0,11.9232,11.9429,11.9084,11.9429,18300.0
2005-11-25 10:10:00,24.23,24.24,24.23,24.23,6400.0,11.9429,11.9478,11.9429,11.9429,6400.0
2005-11-25 10:15:00,24.23,24.26,24.23,24.25,11500.0,11.9429,11.9577,11.9429,11.9528,11500.0
2005-11-25 10:20:00,24.25,24.26,24.24,24.24,15300.0,11.9528,11.9577,11.9478,11.9478,15300.0
2005-11-25 10:25:00,24.24,24.26,24.24,24.25,8600.0,11.9478,11.9577,11.9478,11.9528,8600.0
2005-11-25 10:30:00,24.25,24.26,24.24,24.24,11700.0,11.9528,11.9577,11.9478,11.9478,11700.0
2005-11-25 10:35:00,24.24,24.25,24.23,24.25,11400.0,11.9478,11.9528,11.9429,11.9528,11400.0
2005-11-25 10:40:00,24.24,24.26,24.24,24.24,6500.0,11.9478,11.9577,11.9478,11.9478,6500.0
2005-11-25 10:45:00,24.25,24.26,24.24,24.24,11600.0,11.9528,11.9577,11.9478,11.9478,11600.0
2005-11-25 10:50:00,24.24,24.28,24.24,24.28,12800.0,11.9478,11.9675,11.9478,11.9675,12800.0
2005-11-25 10:55:00,24.28,24.29,24.27,24.28,11100.0,11.9675,11.9725,11.9626,11.9675,11100.0
2005-11-25 11:00:00,24.29,24.3,24.28,24.3,6900.0,11.9725,11.9774,11.9675,11.9774,6900.0
2005-11-25 11:05:00,24.29,24.3,24.29,24.3,9000.0,11.9725,11.9774,11.9725,11.9774,9000.0
2005-11-25 11:10:00,24.29,24.32,24.29,24.31,13500.0,11.9725,11.9873,11.9725,11.9823,13500.0
2005-11-25 11:15:00,24.32,24.34,24.32,24.33,22500.0,11.9873,11.9971,11.9873,11.9922,22500.0
2005-11-25 11:20:00,24.33,24.35,24.33,24.35,14700.0,11.9922,12.002,11.9922,12.002,14700.0
2005-11-25 11:25:00,24.35,24.36,24.34,24.34,12100.0,12.002,12.007,11.9971,11.9971,12100.0
2005-11-25 11:30:00,24.36,24.36,24.34,24.35,8400.0,12.007,12.007,11.9971,12.002,8400.0
2005-11-25 11:35:00,24.35,24.36,24.34,24.36,12800.0,12.002,12.007,11.9971,12.007,12800.0
2005-11-25 11:40:00,24.36,24.36,24.35,24.36,4300.0,12.007,12.007,12.002,12.007,4300.0
2005-11-25 11:45:00,24.35,24.36,24.35,24.36,15500.0,12.002,12.007,12.002,12.007,15500.0
2005-11-25 11:50:00,24.36,24.36,24.35,24.36,6800.0,12.007,12.007,12.002,12.007,6800.0
2005-11-25 11:55:00,24.36,24.38,24.36,24.37,7600.0,12.007,12.0168,12.007,12.0119,7600.0
2005-11-25 12:00:00,24.37,24.38,24.37,24.37,3700.0,12.0119,12.0168,12.0119,12.0119,3700.0
2005-11-25 12:05:00,24.37,24.38,24.37,24.38,11200.0,12.0119,12.0168,12.0119,12.0168,11200.0
2005-11-25 12:10:00,24.38,24.38,24.37,24.38,6300.0,12.0168,12.0168,12.0119,12.0168,6300.0
2005-11-25 12:15:00,24.37,24.39,24.37,24.39,13500.0,12.0119,12.0218,12.0119,12.0218,13500.0
2005-11-25 12:20:00,24.39,24.41,24.38,24.41,3900.0,12.0218,12.0316,12.0168,12.0316,3900.0
2005-11-25 12:25:00,24.41,24.44,24.41,24.43,10200.0,12.0316,12.0464,12.0316,12.0415,10200.0
2005-11-25 12:30:00,24.43,24.43,24.41,24.41,4900.0,12.0415,12.0415,12.0316,12.0316,4900.0
2005-11-25 12:35:00,24.42,24.43,24.42,24.43,5500.0,12.0365,12.0415,12.0365,12.0415,5500.0
2005-11-25 12:40:00,24.43,24.44,24.43,24.43,7800.0,12.0415,12.0464,12.0415,12.0415,7800.0
2005-11-25 12:45:00,24.44,24.46,24.31,24.44,97000.0,12.0464,12.0563,11.9823,12.0464,97000.0
2005-11-25 12:50:00,24.45,24.47,24.45,24.47,8200.0,12.0513,12.0612,12.0513,12.0612,8200.0
2005-11-25 12:55:00,24.48,24.48,24.44,24.44,7100.0,12.0661,12.0661,12.0464,12.0464,7100.0
2005-11-25 13:00:00,24.5,24.5,24.5,24.5,7800.0,12.076,12.076,12.076,12.076,7800.0
2005-11-25 13:05:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:10:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:15:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:20:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:25:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:30:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:35:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:40:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:45:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:50:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 13:55:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:00:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:05:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:10:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:15:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:20:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:25:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:30:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:35:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:40:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:45:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 14:50:00,24.5,24.5,24.5,24.5,900.0,12.076,12.076,12.076,12.076,900.0
2005-11-25 14:55:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 15:00:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 15:05:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 15:10:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 15:15:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 15:20:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-25 15:25:00,24.5,24.5,24.5,24.5,0.0,12.076,12.076,12.076,12.076,0.0
2005-11-28 09:30:00,24.5,24.5,24.42,24.43,12800.0,12.076,12.076,12.0365,12.0415,12800.0
2005-11-28 09:35:00,24.43,24.49,24.43,24.45,13500.0,12.0415,12.071,12.0415,12.0513,13500.0
2005-11-28 09:40:00,24.48,24.49,24.44,24.47,13400.0,12.0661,12.071,12.0464,12.0612,13400.0
2005-11-28 09:45:00,24.48,24.49,24.47,24.47,4300.0,12.0661,12.071,12.0612,12.0612,4300.0
2005-11-28 09:50:00,24.47,24.48,24.47,24.48,13000.0,12.0612,12.0661,12.0612,12.0661,13000.0
2005-11-28 09:55:00,24.47,24.48,24.46,24.47,4700.0,12.0612,12.0661,12.0563,12.0612,4700.0
2005-11-28 10:00:00,24.47,24.48,24.47,24.48,8400.0,12.0612,12.0661,12.0612,12.0661,8400.0
2005-11-28 10:05:00,24.48,24.53,24.47,24.5,28000.0,12.0661,12.0908,12.0612,12.076,28000.0
2005-11-28 10:10:00,24.52,24.52,24.48,24.48,8000.0,12.0858,12.0858,12.0661,12.0661,8000.0
2005-11-28 10:15:00,24.48,24.48,24.45,24.45,2300.0,12.0661,12.0661,12.0513,12.0513,2300.0
2005-11-28 10:20:00,24.44,24.47,24.44,24.46,2400.0,12.0464,12.0612,12.0464,12.0563,2400.0
2005-11-28 10:25:00,24.45,24.46,24.44,24.46,4600.0,12.0513,12.0563,12.0464,12.0563,4600.0
2005-11-28 10:30:00,24.44,24.46,24.41,24.44,11400.0,12.0464,12.0563,12.0316,12.0464,11400.0
2005-11-28 10:35:00,24.46,24.49,24.46,24.48,11200.0,12.0563,12.071,12.0563,12.0661,11200.0
2005-11-28 10:40:00,24.48,24.49,24.48,24.48,11400.0,12.0661,12.071,12.0661,12.0661,11400.0
2005-11-28 10:45:00,24.49,24.5,24.48,24.5,12300.0,12.071,12.076,12.0661,12.076,12300.0
2005-11-28 10:50:00,24.5,24.5,24.49,24.5,6700.0,12.076,12.076,12.071,12.076,6700.0
2005-11-28 10:55:00,24.5,24.5,24.49,24.49,3900.0,12.076,12.076,12.071,12.071,3900.0
2005-11-28 11:00:00,24.49,24.5,24.48,24.49,4700.0,12.071,12.076,12.0661,12.071,4700.0
2005-11-28 11:05:00,24.48,24.5,24.48,24.5,4400.0,12.0661,12.076,12.0661,12.076,4400.0
2005-11-28 11:10:00,24.49,24.49,24.48,24.49,3800.0,12.071,12.071,12.0661,12.071,3800.0
2005-11-28 11:15:00,24.47,24.5,24.47,24.5,4000.0,12.0612,12.076,12.0612,12.076,4000.0
2005-11-28 11:20:00,24.5,24.5,24.49,24.5,2400.0,12.076,12.076,12.071,12.076,2400.0
2005-11-28 11:25:00,24.5,24.51,24.49,24.5,5600.0,12.076,12.0809,12.071,12.076,5600.0
2005-11-28 11:30:00,24.51,24.51,24.49,24.5,12600.0,12.0809,12.0809,12.071,12.076,12600.0
2005-11-28 11:35:00,24.5,24.5,24.48,24.49,2400.0,12.076,12.076,12.0661,12.071,2400.0
2005-11-28 11:40:00,24.49,24.51,24.48,24.49,2900.0,12.071,12.0809,12.0661,12.071,2900.0
2005-11-28 11:45:00,24.49,24.53,24.49,24.52,2300.0,12.071,12.0908,12.071,12.0858,2300.0
2005-11-28 11:50:00,24.53,24.54,24.51,24.52,4700.0,12.0908,12.0957,12.0809,12.0858,4700.0
2005-11-28 11:55:00,24.53,24.53,24.51,24.51,2900.0,12.0908,12.0908,12.0809,12.0809,2900.0
2005-11-28 12:00:00,24.51,24.51,24.51,24.51,3200.0,12.0809,12.0809,12.0809,12.0809,3200.0
2005-11-28 12:05:00,24.5,24.51,24.5,24.51,6300.0,12.076,12.0809,12.076,12.0809,6300.0
2005-11-28 12:10:00,24.51,24.51,24.51,24.51,3100.0,12.0809,12.0809,12.0809,12.0809,3100.0
2005-11-28 12:15:00,24.51,24.51,24.5,24.5,3200.0,12.0809,12.0809,12.076,12.076,3200.0
2005-11-28 12:20:00,24.51,24.51,24.48,24.49,12100.0,12.0809,12.0809,12.0661,12.071,12100.0
2005-11-28 12:25:00,24.49,24.5,24.48,24.49,2300.0,12.071,12.076,12.0661,12.071,2300.0
2005-11-28 12:30:00,24.5,24.51,24.49,24.5,8600.0,12.076,12.0809,12.071,12.076,8600.0
2005-11-28 12:35:00,24.49,24.5,24.49,24.49,400.0,12.071,12.076,12.071,12.071,400.0
2005-11-28 12:40:00,24.49,24.5,24.49,24.5,400.0,12.071,12.076,12.071,12.076,400.0
2005-11-28 12:45:00,24.48,24.48,24.47,24.47,7300.0,12.0661,12.0661,12.0612,12.0612,7300.0
2005-11-28 12:50:00,24.46,24.47,24.46,24.46,600.0,12.0563,12.0612,12.0563,12.0563,600.0
2005-11-28 12:55:00,24.46,24.47,24.46,24.47,4800.0,12.0563,12.0612,12.0563,12.0612,4800.0
2005-11-28 13:00:00,24.46,24.48,24.45,24.48,3100.0,12.0563,12.0661,12.0513,12.0661,3100.0
2005-11-28 13:05:00,24.48,24.48,24.47,24.47,1300.0,12.0661,12.0661,12.0612,12.0612,1300.0
2005-11-28 13:10:00,24.47,24.48,24.47,24.48,4300.0,12.0612,12.0661,12.0612,12.0661,4300.0
2005-11-28 13:15:00,24.48,24.49,24.47,24.49,700.0,12.0661,12.071,12.0612,12.071,700.0
2005-11-28 13:20:00,24.48,24.49,24.48,24.48,1500.0,12.0661,12.071,12.0661,12.0661,1500.0
2005-11-28 13:25:00,24.48,24.48,24.47,24.48,4700.0,12.0661,12.0661,12.0612,12.0661,4700.0
2005-11-28 13:30:00,24.48,24.49,24.47,24.49,83100.0,12.0661,12.071,12.0612,12.071,83100.0
2005-11-28 13:35:00,24.48,24.48,24.48,24.48,7700.0,12.0661,12.0661,12.0661,12.0661,7700.0
2005-11-28 13:40:00,24.48,24.49,24.47,24.47,3600.0,12.0661,12.071,12.0612,12.0612,3600.0
2005-11-28 13:45:00,24.49,24.49,24.48,24.48,1000.0,12.071,12.071,12.0661,12.0661,1000.0
2005-11-28 13:50:00,24.48,24.49,24.48,24.48,700.0,12.0661,12.071,12.0661,12.0661,700.0
2005-11-28 13:55:00,24.48,24.49,24.48,24.48,3200.0,12.0661,12.071,12.0661,12.0661,3200.0
2005-11-28 14:00:00,24.48,24.49,24.48,24.48,4900.0,12.0661,12.071,12.0661,12.0661,4900.0
2005-11-28 14:05:00,24.48,24.5,24.48,24.5,6000.0,12.0661,12.076,12.0661,12.076,6000.0
2005-11-28 14:10:00,24.49,24.49,24.48,24.48,3900.0,12.071,12.071,12.0661,12.0661,3900.0
2005-11-28 14:15:00,24.48,24.48,24.47,24.48,5500.0,12.0661,12.0661,12.0612,12.0661,5500.0
2005-11-28 14:20:00,24.47,24.49,24.47,24.49,19300.0,12.0612,12.071,12.0612,12.071,19300.0
2005-11-28 14:25:00,24.47,24.5,24.47,24.48,14400.0,12.0612,12.076,12.0612,12.0661,14400.0
2005-11-28 14:30:00,24.49,24.49,24.47,24.47,4300.0,12.071,12.071,12.0612,12.0612,4300.0
2005-11-28 14:35:00,24.47,24.47,24.44,24.44,8000.0,12.0612,12.0612,12.0464,12.0464,8000.0
2005-11-28 14:40:00,24.45,24.48,24.45,24.46,15100.0,12.0513,12.0661,12.0513,12.0563,15100.0
2005-11-28 14:45:00,24.45,24.46,24.44,24.46,6400.0,12.0513,12.0563,12.0464,12.0563,6400.0
2005-11-28 14:50:00,24.46,24.46,24.45,24.45,700.0,12.0563,12.0563,12.0513,12.0513,700.0
2005-11-28 14:55:00,24.46,24.46,24.44,24.44,21300.0,12.0563,12.0563,12.0464,12.0464,21300.0
2005-11-28 15:00:00,24.44,24.45,24.42,24.43,10900.0,12.0464,12.0513,12.0365,12.0415,10900.0
2005-11-28 15:05:00,24.43,24.43,24.41,24.41,10300.0,12.0415,12.0415,12.0316,12.0316,10300.0
2005-11-28 15:10:00,24.41,24.42,24.38,24.38,18100.0,12.0316,12.0365,12.0168,12.0168,18100.0
2005-11-28 15:15:00,24.37,24.39,24.35,24.37,15800.0,12.0119,12.0218,12.002,12.0119,15800.0
2005-11-28 15:20:00,24.35,24.38,24.35,24.38,27000.0,12.002,12.0168,12.002,12.0168,27000.0
2005-11-28 15:25:00,24.38,24.38,24.37,24.38,25000.0,12.0168,12.0168,12.0119,12.0168,25000.0
2005-11-28 15:30:00,24.38,24.39,24.37,24.38,14200.0,12.0168,12.0218,12.0119,12.0168,14200.0
2005-11-28 15:35:00,24.39,24.4,24.37,24.38,12000.0,12.0218,12.0267,12.0119,12.0168,12000.0
2005-11-28 15:40:00,24.37,24.37,24.35,24.35,21600.0,12.0119,12.0119,12.002,12.002,21600.0
2005-11-28 15:45:00,24.37,24.37,24.35,24.35,12800.0,12.0119,12.0119,12.002,12.002,12800.0
2005-11-28 15:50:00,24.36,24.36,24.34,24.35,10700.0,12.007,12.007,11.9971,12.002,10700.0
2005-11-28 15:55:00,24.36,24.37,24.34,24.37,22400.0,12.007,12.0119,11.9971,12.0119,22400.0
2005-11-29 09:30:00,24.5,24.53,24.41,24.47,23300.0,12.076,12.0908,12.0316,12.0612,23300.0
2005-11-29 09:35:00,24.46,24.46,24.42,24.43,12500.0,12.0563,12.0563,12.0365,12.0415,12500.0
2005-11-29 09:40:00,24.43,24.46,24.42,24.46,20200.0,12.0415,12.0563,12.0365,12.0563,20200.0
2005-11-29 09:45:00,24.46,24.47,24.43,24.43,4000.0,12.0563,12.0612,12.0415,12.0415,4000.0
2005-11-29 09:50:00,24.45,24.46,24.42,24.44,4900.0,12.0513,12.0563,12.0365,12.0464,4900.0
2005-11-29 09:55:00,24.45,24.49,24.45,24.48,11400.0,12.0513,12.071,12.0513,12.0661,11400.0
2005-11-29 10:00:00,24.48,24.51,24.47,24.5,19100.0,12.0661,12.0809,12.0612,12.076,19100.0
2005-11-29 10:05:00,24.51,24.51,24.48,24.49,14900.0,12.0809,12.0809,12.0661,12.071,14900.0
2005-11-29 10:10:00,24.48,24.49,24.47,24.49,10200.0,12.0661,12.071,12.0612,12.071,10200.0
2005-11-29 10:15:00,24.49,24.52,24.49,24.52,7600.0,12.071,12.0858,12.071,12.0858,7600.0
2005-11-29 10:20:00,24.52,24.52,24.43,24.45,4700.0,12.0858,12.0858,12.0415,12.0513,4700.0
2005-11-29 10:25:00,24.45,24.47,24.45,24.47,8800.0,12.0513,12.0612,12.0513,12.0612,8800.0
2005-11-29 10:30:00,24.47,24.51,24.47,24.5,41900.0,12.0612,12.0809,12.0612,12.076,41900.0
2005-11-29 10:35:00,24.52,24.55,24.49,24.54,9300.0,12.0858,12.1006,12.071,12.0957,9300.0
2005-11-29 10:40:00,24.55,24.55,24.49,24.49,4900.0,12.1006,12.1006,12.071,12.071,4900.0
2005-11-29 10:45:00,24.48,24.49,24.46,24.49,2900.0,12.0661,12.071,12.0563,12.071,2900.0
2005-11-29 10:50:00,24.48,24.5,24.44,24.5,15000.0,12.0661,12.076,12.0464,12.076,15000.0
2005-11-29 10:55:00,24.49,24.5,24.48,24.49,2700.0,12.071,12.076,12.0661,12.071,2700.0
2005-11-29 11:00:00,24.5,24.54,24.5,24.54,13700.0,12.076,12.0957,12.076,12.0957,13700.0
2005-11-29 11:05:00,24.54,24.54,24.49,24.49,6600.0,12.0957,12.0957,12.071,12.071,6600.0
2005-11-29 11:10:00,24.5,24.52,24.49,24.52,7000.0,12.076,12.0858,12.071,12.0858,7000.0
2005-11-29 11:15:00,24.51,24.53,24.5,24.51,21400.0,12.0809,12.0908,12.076,12.0809,21400.0
2005-11-29 11:20:00,24.51,24.54,24.51,24.54,3200.0,12.0809,12.0957,12.0809,12.0957,3200.0
2005-11-29 11:25:00,24.54,24.57,24.54,24.55,7400.0,12.0957,12.1105,12.0957,12.1006,7400.0
2005-11-29 11:30:00,24.56,24.58,24.56,24.57,3400.0,12.1055,12.1154,12.1055,12.1105,3400.0
2005-11-29 11:35:00,24.57,24.6,24.57,24.6,3300.0,12.1105,12.1253,12.1105,12.1253,3300.0
2005-11-29 11:40:00,24.6,24.64,24.6,24.62,11200.0,12.1253,12.145,12.1253,12.1351,11200.0
2005-11-29 11:45:00,24.62,24.64,24.61,24.62,13300.0,12.1351,12.145,12.1302,12.1351,13300.0
2005-11-29 11:50:00,24.61,24.63,24.61,24.62,6200.0,12.1302,12.1401,12.1302,12.1351,6200.0
2005-11-29 11:55:00,24.61,24.62,24.61,24.61,3800.0,12.1302,12.1351,12.1302,12.1302,3800.0
2005-11-29 12:00:00,24.62,24.63,24.61,24.62,4400.0,12.1351,12.1401,12.1302,12.1351,4400.0
2005-11-29 12:05:00,24.61,24.62,24.61,24.61,26500.0,12.1302,12.1351,12.1302,12.1302,26500.0
2005-11-29 12:10:00,24.61,24.61,24.56,24.59,24800.0,12.1302,12.1302,12.1055,12.1203,24800.0
2005-11-29 12:15:00,24.59,24.59,24.57,24.57,3300.0,12.1203,12.1203,12.1105,12.1105,3300.0
2005-11-29 12:20:00,24.58,24.58,24.57,24.57,1500.0,12.1154,12.1154,12.1105,12.1105,1500.0
2005-11-29 12:25:00,24.57,24.58,24.57,24.58,5300.0,12.1105,12.1154,12.1105,12.1154,5300.0
2005-11-29 12:30:00,24.57,24.57,24.54,24.54,2100.0,12.1105,12.1105,12.0957,12.0957,2100.0
2005-11-29 12:35:00,24.54,24.55,24.52,24.54,10800.0,12.0957,12.1006,12.0858,12.0957,10800.0
2005-11-29 12:40:00,24.54,24.55,24.51,24.54,10400.0,12.0957,12.1006,12.0809,12.0957,10400.0
2005-11-29 12:45:00,24.54,24.55,24.53,24.54,3300.0,12.0957,12.1006,12.0908,12.0957,3300.0
2005-11-29 12:50:00,24.53,24.53,24.51,24.52,1400.0,12.0908,12.0908,12.0809,12.0858,1400.0
2005-11-29 12:55:00,24.51,24.52,24.5,24.51,6400.0,12.0809,12.0858,12.076,12.0809,6400.0
2005-11-29 13:00:00,24.51,24.51,24.51,24.51,2700.0,12.0809,12.0809,12.0809,12.0809,2700.0
2005-11-29 13:05:00,24.51,24.53,24.5,24.52,10000.0,12.0809,12.0908,12.076,12.0858,10000.0
2005-11-29 13:10:00,24.52,24.52,24.49,24.49,9200.0,12.0858,12.0858,12.071,12.071,9200.0
2005-11-29 13:15:00,24.49,24.5,24.49,24.5,1100.0,12.071,12.076,12.071,12.076,1100.0
2005-11-29 13:20:00,24.5,24.5,24.47,24.47,2800.0,12.076,12.076,12.0612,12.0612,2800.0
2005-11-29 13:25:00,24.47,24.48,24.46,24.48,7300.0,12.0612,12.0661,12.0563,12.0661,7300.0
2005-11-29 13:30:00,24.48,24.48,24.45,24.46,6200.0,12.0661,12.0661,12.0513,12.0563,6200.0
2005-11-29 13:35:00,24.45,24.45,24.44,24.45,2700.0,12.0513,12.0513,12.0464,12.0513,2700.0
2005-11-29 13:40:00,24.45,24.45,24.42,24.43,5500.0,12.0513,12.0513,12.0365,12.0415,5500.0
2005-11-29 13:45:00,24.43,24.44,24.42,24.42,6100.0,12.0415,12.0464,12.0365,12.0365,6100.0
2005-11-29 13:50:00,24.41,24.42,24.38,24.42,9300.0,12.0316,12.0365,12.0168,12.0365,9300.0
2005-11-29 13:55:00,24.42,24.44,24.42,24.43,12000.0,12.0365,12.0464,12.0365,12.0415,12000.0
2005-11-29 14:00:00,24.43,24.44,24.4,24.43,12500.0,12.0415,12.0464,12.0267,12.0415,12500.0
2005-11-29 14:05:00,24.43,24.44,24.38,24.39,17600.0,12.0415,12.0464,12.0168,12.0218,17600.0
2005-11-29 14:10:00,24.38,24.4,24.37,24.37,12000.0,12.0168,12.0267,12.0119,12.0119,12000.0
2005-11-29 14:15:00,24.38,24.4,24.37,24.38,11800.0,12.0168,12.0267,12.0119,12.0168,11800.0
2005-11-29 14:20:00,24.38,24.38,24.33,24.35,7500.0,12.0168,12.0168,11.9922,12.002,7500.0
2005-11-29 14:25:00,24.35,24.35,24.33,24.33,3700.0,12.002,12.002,11.9922,11.9922,3700.0
2005-11-29 14:30:00,24.34,24.35,24.33,24.35,15900.0,11.9971,12.002,11.9922,12.002,15900.0
2005-11-29 14:35:00,24.35,24.37,24.35,24.35,11400.0,12.002,12.0119,12.002,12.002,11400.0
2005-11-29 14:40:00,24.35,24.38,24.34,24.38,14800.0,12.002,12.0168,11.9971,12.0168,14800.0
2005-11-29 14:45:00,24.37,24.41,24.36,24.39,37500.0,12.0119,12.0316,12.007,12.0218,37500.0
2005-11-29 14:50:00,24.4,24.4,24.37,24.39,7700.0,12.0267,12.0267,12.0119,12.0218,7700.0
2005-11-29 14:55:00,24.38,24.42,24.38,24.38,9700.0,12.0168,12.0365,12.0168,12.0168,9700.0
2005-11-29 15:00:00,24.38,24.41,24.38,24.41,10000.0,12.0168,12.0316,12.0168,12.0316,10000.0
2005-11-29 15:05:00,24.41,24.42,24.37,24.39,10100.0,12.0316,12.0365,12.0119,12.0218,10100.0
2005-11-29 15:10:00,24.39,24.39,24.36,24.37,6700.0,12.0218,12.0218,12.007,12.0119,6700.0
2005-11-29 15:15:00,24.38,24.41,24.37,24.38,6700.0,12.0168,12.0316,12.0119,12.0168,6700.0
2005-11-29 15:20:00,24.38,24.4,24.38,24.39,11400.0,12.0168,12.0267,12.0168,12.0218,11400.0
2005-11-29 15:25:00,24.39,24.43,24.39,24.43,20500.0,12.0218,12.0415,12.0218,12.0415,20500.0
2005-11-29 15:30:00,24.44,24.45,24.42,24.42,19900.0,12.0464,12.0513,12.0365,12.0365,19900.0
2005-11-29 15:35:00,24.43,24.43,24.42,24.43,9300.0,12.0415,12.0415,12.0365,12.0415,9300.0
2005-11-29 15:40:00,24.42,24.44,24.42,24.44,19300.0,12.0365,12.0464,12.0365,12.0464,19300.0
2005-11-29 15:45:00,24.44,24.45,24.42,24.42,11600.0,12.0464,12.0513,12.0365,12.0365,11600.0
2005-11-29 15:50:00,24.43,24.43,24.42,24.43,8900.0,12.0415,12.0415,12.0365,12.0415,8900.0
2005-11-29 15:55:00,24.43,24.43,24.4,24.43,11800.0,12.0415,12.0415,12.0267,12.0415,11800.0
2005-11-30 09:30:00,24.3,24.4,24.3,24.33,16000.0,11.9774,12.0267,11.9774,11.9922,16000.0
2005-11-30 09:35:00,24.32,24.33,24.29,24.3,10400.0,11.9873,11.9922,11.9725,11.9774,10400.0
2005-11-30 09:40:00,24.31,24.33,24.3,24.33,8600.0,11.9823,11.9922,11.9774,11.9922,8600.0
2005-11-30 09:45:00,24.33,24.35,24.32,24.33,8200.0,11.9922,12.002,11.9873,11.9922,8200.0
2005-11-30 09:50:00,24.32,24.35,24.32,24.35,4900.0,11.9873,12.002,11.9873,12.002,4900.0
2005-11-30 09:55:00,24.34,24.34,24.29,24.31,12900.0,11.9971,11.9971,11.9725,11.9823,12900.0
2005-11-30 10:00:00,24.31,24.31,24.29,24.3,1700.0,11.9823,11.9823,11.9725,11.9774,1700.0
2005-11-30 10:05:00,24.29,24.3,24.2,24.23,14600.0,11.9725,11.9774,11.9281,11.9429,14600.0
2005-11-30 10:10:00,24.24,24.27,24.23,24.24,5500.0,11.9478,11.9626,11.9429,11.9478,5500.0
2005-11-30 10:15:00,24.24,24.25,24.21,24.23,6600.0,11.9478,11.9528,11.933,11.9429,6600.0
2005-11-30 10:20:00,24.23,24.27,24.23,24.27,9200.0,11.9429,11.9626,11.9429,11.9626,9200.0
2005-11-30 10:25:00,24.26,24.28,24.26,24.27,3500.0,11.9577,11.9675,11.9577,11.9626,3500.0
2005-11-30 10:30:00,24.27,24.27,24.19,24.2,11700.0,11.9626,11.9626,11.9232,11.9281,11700.0
2005-11-30 10:35:00,24.19,24.24,24.19,24.23,7200.0,11.9232,11.9478,11.9232,11.9429,7200.0
2005-11-30 10:40:00,24.24,24.25,24.21,24.21,13300.0,11.9478,11.9528,11.933,11.933,13300.0
2005-11-30 10:45:00,24.2,24.23,24.2,24.2,12700.0,11.9281,11.9429,11.9281,11.9281,12700.0
2005-11-30 10:50:00,24.18,24.19,24.16,24.19,7000.0,11.9182,11.9232,11.9084,11.9232,7000.0
2005-11-30 10:55:00,24.19,24.19,24.17,24.17,12300.0,11.9232,11.9232,11.9133,11.9133,12300.0
2005-11-30 11:00:00,24.18,24.2,24.17,24.17,13600.0,11.9182,11.9281,11.9133,11.9133,13600.0
2005-11-30 11:05:00,24.17,24.2,24.16,24.2,6400.0,11.9133,11.9281,11.9084,11.9281,6400.0
2005-11-30 11:10:00,24.2,24.23,24.17,24.22,16400.0,11.9281,11.9429,11.9133,11.938,16400.0
2005-11-30 11:15:00,24.23,24.23,24.16,24.16,8700.0,11.9429,11.9429,11.9084,11.9084,8700.0
2005-11-30 11:20:00,24.17,24.19,24.17,24.19,8200.0,11.9133,11.9232,11.9133,11.9232,8200.0
2005-11-30 11:25:00,24.19,24.2,24.16,24.19,12600.0,11.9232,11.9281,11.9084,11.9232,12600.0
2005-11-30 11:30:00,24.18,24.19,24.15,24.15,8000.0,11.9182,11.9232,11.9035,11.9035,8000.0
2005-11-30 11:35:00,24.15,24.16,24.14,24.14,11700.0,11.9035,11.9084,11.8985,11.8985,11700.0
2005-11-30 11:40:00,24.15,24.15,24.11,24.11,6300.0,11.9035,11.9035,11.8837,11.8837,6300.0
2005-11-30 11:45:00,24.1,24.1,24.06,24.07,9300.0,11.8788,11.8788,11.8591,11.864,9300.0
2005-11-30 11:50:00,24.07,24.08,24.05,24.05,7300.0,11.864,11.869,11.8542,11.8542,7300.0
2005-11-30 11:55:00,24.04,24.08,24.03,24.05,10200.0,11.8492,11.869,11.8443,11.8542,10200.0
2005-11-30 12:00:00,24.06,24.06,23.98,23.99,26400.0,11.8591,11.8591,11.8197,11.8246,26400.0
2005-11-30 12:05:00,23.99,24.0,23.99,24.0,3700.0,11.8246,11.8295,11.8246,11.8295,3700.0
2005-11-30 12:10:00,23.99,24.0,23.99,23.99,5600.0,11.8246,11.8295,11.8246,11.8246,5600.0
2005-11-30 12:15:00,24.0,24.0,23.94,23.94,9800.0,11.8295,11.8295,11.8,11.8,9800.0
2005-11-30 12:20:00,23.94,23.96,23.94,23.96,5800.0,11.8,11.8098,11.8,11.8098,5800.0
2005-11-30 12:25:00,23.97,24.02,23.96,23.98,9700.0,11.8147,11.8394,11.8098,11.8197,9700.0
2005-11-30 12:30:00,23.98,24.0,23.97,24.0,3200.0,11.8197,11.8295,11.8147,11.8295,3200.0
2005-11-30 12:35:00,24.0,24.0,24.0,24.0,100.0,11.8295,11.8295,11.8295,11.8295,100.0
2005-11-30 12:40:00,24.0,24.02,24.0,24.01,4400.0,11.8295,11.8394,11.8295,11.8345,4400.0
2005-11-30 12:45:00,24.01,24.04,23.98,24.04,16600.0,11.8345,11.8492,11.8197,11.8492,16600.0
2005-11-30 12:50:00,24.03,24.04,24.03,24.04,900.0,11.8443,11.8492,11.8443,11.8492,900.0
2005-11-30 12:55:00,24.04,24.08,24.04,24.08,3900.0,11.8492,11.869,11.8492,11.869,3900.0
2005-11-30 13:00:00,24.08,24.08,24.07,24.07,6700.0,11.869,11.869,11.864,11.864,6700.0
2005-11-30 13:05:00,24.07,24.08,24.06,24.07,2800.0,11.864,11.869,11.8591,11.864,2800.0
2005-11-30 13:10:00,24.08,24.08,24.07,24.08,5500.0,11.869,11.869,11.864,11.869,5500.0
2005-11-30 13:15:00,24.08,24.08,24.04,24.05,7600.0,11.869,11.869,11.8492,11.8542,7600.0
2005-11-30 13:20:00,24.04,24.05,24.04,24.05,3000.0,11.8492,11.8542,11.8492,11.8542,3000.0
2005-11-30 13:25:00,24.04,24.04,24.02,24.03,2200.0,11.8492,11.8492,11.8394,11.8443,2200.0
2005-11-30 13:30:00,24.02,24.03,24.02,24.02,3500.0,11.8394,11.8443,11.8394,11.8394,3500.0
2005-11-30 13:35:00,24.02,24.03,23.98,24.03,20700.0,11.8394,11.8443,11.8197,11.8443,20700.0
2005-11-30 13:40:00,24.03,24.04,24.03,24.04,1600.0,11.8443,11.8492,11.8443,11.8492,1600.0
2005-11-30 13:45:00,24.04,24.04,24.0,24.01,5300.0,11.8492,11.8492,11.8295,11.8345,5300.0
2005-11-30 13:50:00,24.0,24.01,23.97,23.97,8600.0,11.8295,11.8345,11.8147,11.8147,8600.0
2005-11-30 13:55:00,23.97,23.97,23.94,23.95,5200.0,11.8147,11.8147,11.8,11.8049,5200.0
2005-11-30 14:00:00,23.96,24.05,23.96,24.04,19500.0,11.8098,11.8542,11.8098,11.8492,19500.0
2005-11-30 14:05:00,24.04,24.04,24.02,24.03,4500.0,11.8492,11.8492,11.8394,11.8443,4500.0
2005-11-30 14:10:00,24.03,24.03,24.0,24.01,11200.0,11.8443,11.8443,11.8295,11.8345,11200.0
2005-11-30 14:15:00,24.01,24.03,23.98,23.98,10600.0,11.8345,11.8443,11.8197,11.8197,10600.0
2005-11-30 14:20:00,23.99,24.02,23.99,24.02,5400.0,11.8246,11.8394,11.8246,11.8394,5400.0
2005-11-30 14:25:00,24.02,24.03,24.0,24.0,8700.0,11.8394,11.8443,11.8295,11.8295,8700.0
2005-11-30 14:30:00,24.0,24.01,23.97,23.98,9500.0,11.8295,11.8345,11.8147,11.8197,9500.0
2005-11-30 14:35:00,23.98,24.01,23.98,24.01,9200.0,11.8197,11.8345,11.8197,11.8345,9200.0
2005-11-30 14:40:00,24.02,24.03,23.97,23.97,31900.0,11.8394,11.8443,11.8147,11.8147,31900.0
2005-11-30 14:45:00,23.96,24.0,23.96,23.99,14500.0,11.8098,11.8295,11.8098,11.8246,14500.0
2005-11-30 14:50:00,23.99,24.0,23.94,23.95,11800.0,11.8246,11.8295,11.8,11.8049,11800.0
2005-11-30 14:55:00,23.96,23.97,23.94,23.97,7700.0,11.8098,11.8147,11.8,11.8147,7700.0
2005-11-30 15:00:00,23.97,23.99,23.93,23.93,14400.0,11.8147,11.8246,11.795,11.795,14400.0
2005-11-30 15:05:00,23.93,23.94,23.91,23.92,15200.0,11.795,11.8,11.7852,11.7901,15200.0
2005-11-30 15:10:00,23.92,23.93,23.9,23.9,7500.0,11.7901,11.795,11.7802,11.7802,7500.0
2005-11-30 15:15:00,23.91,23.92,23.89,23.92,23800.0,11.7852,11.7901,11.7753,11.7901,23800.0
2005-11-30 15:20:00,23.92,23.92,23.91,23.91,5200.0,11.7901,11.7901,11.7852,11.7852,5200.0
2005-11-30 15:25:00,23.92,23.94,23.91,23.94,7300.0,11.7901,11.8,11.7852,11.8,7300.0
2005-11-30 15:30:00,23.94,23.96,23.94,23.94,15800.0,11.8,11.8098,11.8,11.8,15800.0
2005-11-30 15:35:00,23.95,23.95,23.92,23.93,6100.0,11.8049,11.8049,11.7901,11.795,6100.0
2005-11-30 15:40:00,23.93,23.94,23.91,23.93,21900.0,11.795,11.8,11.7852,11.795,21900.0
2005-11-30 15:45:00,23.94,23.99,23.94,23.96,24400.0,11.8,11.8246,11.8,11.8098,24400.0
2005-11-30 15:50:00,23.94,23.95,23.93,23.95,25900.0,11.8,11.8049,11.795,11.8049,25900.0
2005-11-30 15:55:00,23.94,23.99,23.94,23.99,48600.0,11.8,11.8246,11.8,11.8246,48600.0
2005-12-01 09:30:00,23.86,24.16,23.86,24.1,21100.0,11.7605,11.9084,11.7605,11.8788,21100.0
2005-12-01 09:35:00,24.11,24.13,24.09,24.1,14600.0,11.8837,11.8936,11.8739,11.8788,14600.0
2005-12-01 09:40:00,24.11,24.12,24.08,24.08,9700.0,11.8837,11.8887,11.869,11.869,9700.0
2005-12-01 09:45:00,24.12,24.17,24.11,24.11,19700.0,11.8887,11.9133,11.8837,11.8837,19700.0
2005-12-01 09:50:00,24.11,24.17,24.11,24.14,7000.0,11.8837,11.9133,11.8837,11.8985,7000.0
2005-12-01 09:55:00,24.14,24.23,24.14,24.2,11300.0,11.8985,11.9429,11.8985,11.9281,11300.0
2005-12-01 10:00:00,24.2,24.22,24.19,24.2,13400.0,11.9281,11.938,11.9232,11.9281,13400.0
2005-12-01 10:05:00,24.2,24.2,24.18,24.18,16200.0,11.9281,11.9281,11.9182,11.9182,16200.0
2005-12-01 10:10:00,24.18,24.21,24.18,24.21,7000.0,11.9182,11.933,11.9182,11.933,7000.0
2005-12-01 10:15:00,24.2,24.22,24.18,24.18,12100.0,11.9281,11.938,11.9182,11.9182,12100.0
2005-12-01 10:20:00,24.17,24.17,24.16,24.16,5700.0,11.9133,11.9133,11.9084,11.9084,5700.0
2005-12-01 10:25:00,24.16,24.17,24.16,24.17,10000.0,11.9084,11.9133,11.9084,11.9133,10000.0
2005-12-01 10:30:00,24.17,24.2,24.16,24.2,19500.0,11.9133,11.9281,11.9084,11.9281,19500.0
2005-12-01 10:35:00,24.19,24.19,24.15,24.16,13500.0,11.9232,11.9232,11.9035,11.9084,13500.0
2005-12-01 10:40:00,24.15,24.16,24.15,24.15,10000.0,11.9035,11.9084,11.9035,11.9035,10000.0
2005-12-01 10:45:00,24.16,24.23,24.16,24.22,7700.0,11.9084,11.9429,11.9084,11.938,7700.0
2005-12-01 10:50:00,24.23,24.24,24.22,24.23,4600.0,11.9429,11.9478,11.938,11.9429,4600.0
2005-12-01 10:55:00,24.23,24.26,24.15,24.25,30600.0,11.9429,11.9577,11.9035,11.9528,30600.0
2005-12-01 11:00:00,24.25,24.27,24.24,24.25,9400.0,11.9528,11.9626,11.9478,11.9528,9400.0
2005-12-01 11:05:00,24.25,24.25,24.24,24.25,3600.0,11.9528,11.9528,11.9478,11.9528,3600.0
2005-12-01 11:10:00,24.25,24.25,24.21,24.21,6100.0,11.9528,11.9528,11.933,11.933,6100.0
2005-12-01 11:15:00,24.22,24.22,24.21,24.22,1000.0,11.938,11.938,11.933,11.938,1000.0
2005-12-01 11:20:00,24.21,24.22,24.21,24.22,2700.0,11.933,11.938,11.933,11.938,2700.0
2005-12-01 11:25:00,24.22,24.22,24.18,24.2,21000.0,11.938,11.938,11.9182,11.9281,21000.0
2005-12-01 11:30:00,24.2,24.21,24.19,24.2,5800.0,11.9281,11.933,11.9232,11.9281,5800.0
2005-12-01 11:35:00,24.19,24.2,24.19,24.19,5000.0,11.9232,11.9281,11.9232,11.9232,5000.0
2005-12-01 11:40:00,24.2,24.21,24.2,24.21,1600.0,11.9281,11.933,11.9281,11.933,1600.0
2005-12-01 11:45:00,24.21,24.23,24.2,24.23,5300.0,11.933,11.9429,11.9281,11.9429,5300.0
2005-12-01 11:50:00,24.22,24.23,24.22,24.23,4800.0,11.938,11.9429,11.938,11.9429,4800.0
2005-12-01 11:55:00,24.23,24.23,24.22,24.23,5000.0,11.9429,11.9429,11.938,11.9429,5000.0
2005-12-01 12:00:00,24.23,24.24,24.22,24.23,2200.0,11.9429,11.9478,11.938,11.9429,2200.0
2005-12-01 12:05:00,24.24,24.29,24.21,24.28,38300.0,11.9478,11.9725,11.933,11.9675,38300.0
2005-12-01 12:10:00,24.29,24.29,24.28,24.28,11100.0,11.9725,11.9725,11.9675,11.9675,11100.0
2005-12-01 12:15:00,24.29,24.29,24.28,24.29,3600.0,11.9725,11.9725,11.9675,11.9725,3600.0
2005-12-01 12:20:00,24.29,24.3,24.28,24.29,5900.0,11.9725,11.9774,11.9675,11.9725,5900.0
2005-12-01 12:25:00,24.28,24.3,24.28,24.29,4000.0,11.9675,11.9774,11.9675,11.9725,4000.0
2005-12-01 12:30:00,24.29,24.3,24.29,24.29,3400.0,11.9725,11.9774,11.9725,11.9725,3400.0
2005-12-01 12:35:00,24.3,24.3,24.3,24.3,1900.0,11.9774,11.9774,11.9774,11.9774,1900.0
2005-12-01 12:40:00,24.29,24.32,24.29,24.32,5300.0,11.9725,11.9873,11.9725,11.9873,5300.0
2005-12-01 12:45:00,24.33,24.33,24.29,24.29,5500.0,11.9922,11.9922,11.9725,11.9725,5500.0
2005-12-01 12:50:00,24.3,24.37,24.29,24.34,18800.0,11.9774,12.0119,11.9725,11.9971,18800.0
2005-12-01 12:55:00,24.34,24.35,24.34,24.34,3000.0,11.9971,12.002,11.9971,11.9971,3000.0
2005-12-01 13:00:00,24.35,24.36,24.34,24.34,35100.0,12.002,12.007,11.9971,11.9971,35100.0
2005-12-01 13:05:00,24.34,24.34,24.32,24.32,14700.0,11.9971,11.9971,11.9873,11.9873,14700.0
2005-12-01 13:10:00,24.33,24.33,24.31,24.32,4300.0,11.9922,11.9922,11.9823,11.9873,4300.0
2005-12-01 13:15:00,24.32,24.34,24.32,24.33,26800.0,11.9873,11.9971,11.9873,11.9922,26800.0
2005-12-01 13:20:00,24.33,24.34,24.32,24.34,10000.0,11.9922,11.9971,11.9873,11.9971,10000.0
2005-12-01 13:25:00,24.33,24.36,24.33,24.35,19700.0,11.9922,12.007,11.9922,12.002,19700.0
2005-12-01 13:30:00,24.35,24.37,24.34,24.37,26600.0,12.002,12.0119,11.9971,12.0119,26600.0
2005-12-01 13:35:00,24.37,24.38,24.35,24.36,8600.0,12.0119,12.0168,12.002,12.007,8600.0
2005-12-01 13:40:00,24.36,24.37,24.35,24.35,16200.0,12.007,12.0119,12.002,12.002,16200.0
2005-12-01 13:45:00,24.35,24.36,24.35,24.36,8900.0,12.002,12.007,12.002,12.007,8900.0
2005-12-01 13:50:00,24.35,24.36,24.35,24.35,17700.0,12.002,12.007,12.002,12.002,17700.0
2005-12-01 13:55:00,24.35,24.36,24.3,24.34,16300.0,12.002,12.007,11.9774,11.9971,16300.0
2005-12-01 14:00:00,24.34,24.35,24.33,24.34,5300.0,11.9971,12.002,11.9922,11.9971,5300.0
2005-12-01 14:05:00,24.33,24.34,24.29,24.3,10400.0,11.9922,11.9971,11.9725,11.9774,10400.0
2005-12-01 14:10:00,24.3,24.31,24.3,24.31,5800.0,11.9774,11.9823,11.9774,11.9823,5800.0
2005-12-01 14:15:00,24.31,24.32,24.3,24.3,21900.0,11.9823,11.9873,11.9774,11.9774,21900.0
2005-12-01 14:20:00,24.3,24.31,24.29,24.29,5800.0,11.9774,11.9823,11.9725,11.9725,5800.0
2005-12-01 14:25:00,24.29,24.3,24.29,24.29,1700.0,11.9725,11.9774,11.9725,11.9725,1700.0
2005-12-01 14:30:00,24.3,24.3,24.29,24.29,6600.0,11.9774,11.9774,11.9725,11.9725,6600.0
2005-12-01 14:35:00,24.29,24.3,24.25,24.26,31600.0,11.9725,11.9774,11.9528,11.9577,31600.0
2005-12-01 14:40:00,24.25,24.27,24.25,24.26,34500.0,11.9528,11.9626,11.9528,11.9577,34500.0
2005-12-01 14:45:00,24.26,24.26,24.25,24.26,7700.0,11.9577,11.9577,11.9528,11.9577,7700.0
2005-12-01 14:50:00,24.26,24.26,24.24,24.24,16700.0,11.9577,11.9577,11.9478,11.9478,16700.0
2005-12-01 14:55:00,24.24,24.26,24.24,24.25,6400.0,11.9478,11.9577,11.9478,11.9528,6400.0
2005-12-01 15:00:00,24.26,24.26,24.24,24.26,24600.0,11.9577,11.9577,11.9478,11.9577,24600.0
2005-12-01 15:05:00,24.26,24.26,24.24,24.25,9600.0,11.9577,11.9577,11.9478,11.9528,9600.0
2005-12-01 15:10:00,24.25,24.25,24.24,24.24,9100.0,11.9528,11.9528,11.9478,11.9478,9100.0
2005-12-01 15:15:00,24.25,24.25,24.24,24.24,13000.0,11.9528,11.9528,11.9478,11.9478,13000.0
2005-12-01 15:20:00,24.24,24.25,24.24,24.25,6200.0,11.9478,11.9528,11.9478,11.9528,6200.0
2005-12-01 15:25:00,24.25,24.25,24.23,24.24,45800.0,11.9528,11.9528,11.9429,11.9478,45800.0
2005-12-01 15:30:00,24.24,24.26,24.24,24.26,8200.0,11.9478,11.9577,11.9478,11.9577,8200.0
2005-12-01 15:35:00,24.26,24.3,24.26,24.27,51400.0,11.9577,11.9774,11.9577,11.9626,51400.0
2005-12-01 15:40:00,24.27,24.3,24.27,24.3,11300.0,11.9626,11.9774,11.9626,11.9774,11300.0
2005-12-01 15:45:00,24.3,24.33,24.29,24.33,45500.0,11.9774,11.9922,11.9725,11.9922,45500.0
2005-12-01 15:50:00,24.33,24.34,24.32,24.33,23900.0,11.9922,11.9971,11.9873,11.9922,23900.0
2005-12-01 15:55:00,24.33,24.34,24.3,24.32,33000.0,11.9922,11.9971,11.9774,11.9873,33000.0
2005-12-02 09:30:00,24.24,24.37,24.23,24.23,20200.0,11.9478,12.0119,11.9429,11.9429,20200.0
2005-12-02 09:35:00,24.28,24.29,24.23,24.24,2900.0,11.9675,11.9725,11.9429,11.9478,2900.0
2005-12-02 09:40:00,24.24,24.26,24.22,24.22,15400.0,11.9478,11.9577,11.938,11.938,15400.0
2005-12-02 09:45:00,24.23,24.25,24.22,24.23,13300.0,11.9429,11.9528,11.938,11.9429,13300.0
2005-12-02 09:50:00,24.22,24.23,24.22,24.22,9000.0,11.938,11.9429,11.938,11.938,9000.0
2005-12-02 09:55:00,24.22,24.23,24.22,24.22,8200.0,11.938,11.9429,11.938,11.938,8200.0
2005-12-02 10:00:00,24.23,24.25,24.21,24.21,12500.0,11.9429,11.9528,11.933,11.933,12500.0
2005-12-02 10:05:00,24.22,24.28,24.22,24.27,7100.0,11.938,11.9675,11.938,11.9626,7100.0
2005-12-02 10:10:00,24.26,24.28,24.25,24.25,11100.0,11.9577,11.9675,11.9528,11.9528,11100.0
2005-12-02 10:15:00,24.25,24.28,24.23,24.28,13800.0,11.9528,11.9675,11.9429,11.9675,13800.0
2005-12-02 10:20:00,24.27,24.28,24.26,24.28,12300.0,11.9626,11.9675,11.9577,11.9675,12300.0
2005-12-02 10:25:00,24.29,24.29,24.28,24.28,4200.0,11.9725,11.9725,11.9675,11.9675,4200.0
2005-12-02 10:30:00,24.29,24.29,24.28,24.28,1300.0,11.9725,11.9725,11.9675,11.9675,1300.0
2005-12-02 10:35:00,24.28,24.28,24.25,24.25,4500.0,11.9675,11.9675,11.9528,11.9528,4500.0
2005-12-02 10:40:00,24.25,24.25,24.24,24.24,11700.0,11.9528,11.9528,11.9478,11.9478,11700.0
2005-12-02 10:45:00,24.25,24.27,24.24,24.24,33500.0,11.9528,11.9626,11.9478,11.9478,33500.0
2005-12-02 10:50:00,24.24,24.25,24.23,24.24,3800.0,11.9478,11.9528,11.9429,11.9478,3800.0
2005-12-02 10:55:00,24.24,24.26,24.22,24.22,7900.0,11.9478,11.9577,11.938,11.938,7900.0
2005-12-02 11:00:00,24.23,24.24,24.2,24.23,7400.0,11.9429,11.9478,11.9281,11.9429,7400.0
2005-12-02 11:05:00,24.23,24.26,24.23,24.24,7800.0,11.9429,11.9577,11.9429,11.9478,7800.0
2005-12-02 11:10:00,24.23,24.26,24.23,24.26,3200.0,11.9429,11.9577,11.9429,11.9577,3200.0
2005-12-02 11:15:00,24.27,24.3,24.26,24.28,9100.0,11.9626,11.9774,11.9577,11.9675,9100.0
2005-12-02 11:20:00,24.28,24.29,24.27,24.28,10700.0,11.9675,11.9725,11.9626,11.9675,10700.0
2005-12-02 11:25:00,24.26,24.3,24.26,24.28,6500.0,11.9577,11.9774,11.9577,11.9675,6500.0
2005-12-02 11:30:00,24.28,24.29,24.24,24.29,12900.0,11.9675,11.9725,11.9478,11.9725,12900.0
2005-12-02 11:35:00,24.3,24.3,24.29,24.29,24300.0,11.9774,11.9774,11.9725,11.9725,24300.0
2005-12-02 11:40:00,24.31,24.31,24.31,24.31,900.0,11.9823,11.9823,11.9823,11.9823,900.0
2005-12-02 11:45:00,24.31,24.34,24.29,24.34,4000.0,11.9823,11.9971,11.9725,11.9971,4000.0
2005-12-02 11:50:00,24.34,24.34,24.32,24.32,3500.0,11.9971,11.9971,11.9873,11.9873,3500.0
2005-12-02 11:55:00,24.31,24.33,24.31,24.33,9000.0,11.9823,11.9922,11.9823,11.9922,9000.0
2005-12-02 12:00:00,24.32,24.34,24.32,24.34,4000.0,11.9873,11.9971,11.9873,11.9971,4000.0
2005-12-02 12:05:00,24.33,24.34,24.33,24.33,1900.0,11.9922,11.9971,11.9922,11.9922,1900.0
2005-12-02 12:10:00,24.33,24.33,24.3,24.32,15100.0,11.9922,11.9922,11.9774,11.9873,15100.0
2005-12-02 12:15:00,24.32,24.32,24.32,24.32,7400.0,11.9873,11.9873,11.9873,11.9873,7400.0
2005-12-02 12:20:00,24.32,24.33,24.32,24.32,5500.0,11.9873,11.9922,11.9873,11.9873,5500.0
2005-12-02 12:25:00,24.32,24.32,24.31,24.32,1700.0,11.9873,11.9873,11.9823,11.9873,1700.0
2005-12-02 12:30:00,24.31,24.32,24.31,24.31,20700.0,11.9823,11.9873,11.9823,11.9823,20700.0
2005-12-02 12:35:00,24.31,24.33,24.31,24.33,1000.0,11.9823,11.9922,11.9823,11.9922,1000.0
2005-12-02 12:40:00,24.32,24.33,24.3,24.31,5000.0,11.9873,11.9922,11.9774,11.9823,5000.0
2005-12-02 12:45:00,24.32,24.32,24.32,24.32,1400.0,11.9873,11.9873,11.9873,11.9873,1400.0
2005-12-02 12:50:00,24.32,24.32,24.3,24.3,9000.0,11.9873,11.9873,11.9774,11.9774,9000.0
2005-12-02 12:55:00,24.31,24.31,24.31,24.31,4300.0,11.9823,11.9823,11.9823,11.9823,4300.0
2005-12-02 13:00:00,24.31,24.32,24.31,24.31,11900.0,11.9823,11.9873,11.9823,11.9823,11900.0
2005-12-02 13:05:00,24.31,24.32,24.31,24.31,2500.0,11.9823,11.9873,11.9823,11.9823,2500.0
2005-12-02 13:10:00,24.31,24.31,24.31,24.31,1400.0,11.9823,11.9823,11.9823,11.9823,1400.0
2005-12-02 13:15:00,24.32,24.33,24.31,24.33,23200.0,11.9873,11.9922,11.9823,11.9922,23200.0
2005-12-02 13:20:00,24.33,24.33,24.32,24.32,1100.0,11.9922,11.9922,11.9873,11.9873,1100.0
2005-12-02 13:25:00,24.32,24.33,24.32,24.32,1100.0,11.9873,11.9922,11.9873,11.9873,1100.0
2005-12-02 13:30:00,24.32,24.33,24.32,24.32,1300.0,11.9873,11.9922,11.9873,11.9873,1300.0
2005-12-02 13:35:00,24.32,24.32,24.32,24.32,2900.0,11.9873,11.9873,11.9873,11.9873,2900.0
2005-12-02 13:40:00,24.32,24.33,24.32,24.32,5100.0,11.9873,11.9922,11.9873,11.9873,5100.0
2005-12-02 13:45:00,24.33,24.33,24.32,24.32,1900.0,11.9922,11.9922,11.9873,11.9873,1900.0
2005-12-02 13:50:00,24.32,24.32,24.32,24.32,21800.0,11.9873,11.9873,11.9873,11.9873,21800.0
2005-12-02 13:55:00,24.32,24.32,24.3,24.3,10700.0,11.9873,11.9873,11.9774,11.9774,10700.0
2005-12-02 14:00:00,24.31,24.31,24.3,24.3,1600.0,11.9823,11.9823,11.9774,11.9774,1600.0
2005-12-02 14:05:00,24.3,24.31,24.29,24.3,2900.0,11.9774,11.9823,11.9725,11.9774,2900.0
2005-12-02 14:10:00,24.29,24.3,24.26,24.26,22500.0,11.9725,11.9774,11.9577,11.9577,22500.0
2005-12-02 14:15:00,24.26,24.27,24.25,24.27,8900.0,11.9577,11.9626,11.9528,11.9626,8900.0
2005-12-02 14:20:00,24.27,24.3,24.27,24.3,4300.0,11.9626,11.9774,11.9626,11.9774,4300.0
2005-12-02 14:25:00,24.31,24.32,24.3,24.31,6300.0,11.9823,11.9873,11.9774,11.9823,6300.0
2005-12-02 14:30:00,24.32,24.32,24.31,24.32,2800.0,11.9873,11.9873,11.9823,11.9873,2800.0
2005-12-02 14:35:00,24.32,24.34,24.31,24.33,13500.0,11.9873,11.9971,11.9823,11.9922,13500.0
2005-12-02 14:40:00,24.32,24.32,24.28,24.28,7200.0,11.9873,11.9873,11.9675,11.9675,7200.0
2005-12-02 14:45:00,24.28,24.3,24.28,24.29,15400.0,11.9675,11.9774,11.9675,11.9725,15400.0
2005-12-02 14:50:00,24.29,24.29,24.28,24.29,6900.0,11.9725,11.9725,11.9675,11.9725,6900.0
2005-12-02 14:55:00,24.29,24.29,24.29,24.29,1100.0,11.9725,11.9725,11.9725,11.9725,1100.0
2005-12-02 15:00:00,24.3,24.3,24.29,24.29,1400.0,11.9774,11.9774,11.9725,11.9725,1400.0
2005-12-02 15:05:00,24.29,24.3,24.29,24.3,1900.0,11.9725,11.9774,11.9725,11.9774,1900.0
2005-12-02 15:10:00,24.3,24.3,24.29,24.3,13300.0,11.9774,11.9774,11.9725,11.9774,13300.0
2005-12-02 15:15:00,24.3,24.32,24.3,24.32,11500.0,11.9774,11.9873,11.9774,11.9873,11500.0
2005-12-02 15:20:00,24.32,24.33,24.31,24.33,15000.0,11.9873,11.9922,11.9823,11.9922,15000.0
2005-12-02 15:25:00,24.33,24.37,24.33,24.36,11700.0,11.9922,12.0119,11.9922,12.007,11700.0
2005-12-02 15:30:00,24.36,24.38,24.36,24.38,43600.0,12.007,12.0168,12.007,12.0168,43600.0
2005-12-02 15:35:00,24.38,24.41,24.38,24.41,24800.0,12.0168,12.0316,12.0168,12.0316,24800.0
2005-12-02 15:40:00,24.41,24.43,24.4,24.41,25500.0,12.0316,12.0415,12.0267,12.0316,25500.0
2005-12-02 15:45:00,24.41,24.41,24.4,24.4,38000.0,12.0316,12.0316,12.0267,12.0267,38000.0
2005-12-02 15:50:00,24.41,24.41,24.4,24.4,19200.0,12.0316,12.0316,12.0267,12.0267,19200.0
2005-12-02 15:55:00,24.41,24.41,24.4,24.4,19900.0,12.0316,12.0316,12.0267,12.0267,19900.0
2005-12-05 09:30:00,24.34,24.44,24.33,24.34,19000.0,11.9971,12.0464,11.9922,11.9971,19000.0
2005-12-05 09:35:00,24.33,24.34,24.33,24.33,9600.0,11.9922,11.9971,11.9922,11.9922,9600.0
2005-12-05 09:40:00,24.33,24.33,24.26,24.29,12300.0,11.9922,11.9922,11.9577,11.9725,12300.0
2005-12-05 09:45:00,24.29,24.31,24.27,24.28,6800.0,11.9725,11.9823,11.9626,11.9675,6800.0
2005-12-05 09:50:00,24.28,24.28,24.27,24.28,7500.0,11.9675,11.9675,11.9626,11.9675,7500.0
2005-12-05 09:55:00,24.28,24.28,24.28,24.28,2800.0,11.9675,11.9675,11.9675,11.9675,2800.0
2005-12-05 10:00:00,24.28,24.29,24.28,24.28,7800.0,11.9675,11.9725,11.9675,11.9675,7800.0
2005-12-05 10:05:00,24.28,24.28,24.23,24.23,6500.0,11.9675,11.9675,11.9429,11.9429,6500.0
2005-12-05 10:10:00,24.23,24.23,24.23,24.23,6100.0,11.9429,11.9429,11.9429,11.9429,6100.0
2005-12-05 10:15:00,24.23,24.23,24.18,24.19,10700.0,11.9429,11.9429,11.9182,11.9232,10700.0
2005-12-05 10:20:00,24.19,24.23,24.16,24.16,6700.0,11.9232,11.9429,11.9084,11.9084,6700.0
2005-12-05 10:25:00,24.16,24.18,24.15,24.18,5700.0,11.9084,11.9182,11.9035,11.9182,5700.0
2005-12-05 10:30:00,24.18,24.18,24.16,24.17,3700.0,11.9182,11.9182,11.9084,11.9133,3700.0
2005-12-05 10:35:00,24.19,24.21,24.19,24.2,3000.0,11.9232,11.933,11.9232,11.9281,3000.0
2005-12-05 10:40:00,24.21,24.22,24.2,24.2,5900.0,11.933,11.938,11.9281,11.9281,5900.0
2005-12-05 10:45:00,24.2,24.24,24.19,24.22,8300.0,11.9281,11.9478,11.9232,11.938,8300.0
2005-12-05 10:50:00,24.22,24.22,24.2,24.2,3100.0,11.938,11.938,11.9281,11.9281,3100.0
2005-12-05 10:55:00,24.2,24.2,24.17,24.2,4000.0,11.9281,11.9281,11.9133,11.9281,4000.0
2005-12-05 11:00:00,24.2,24.22,24.18,24.22,4700.0,11.9281,11.938,11.9182,11.938,4700.0
2005-12-05 11:05:00,24.21,24.22,24.19,24.21,3100.0,11.933,11.938,11.9232,11.933,3100.0
2005-12-05 11:10:00,24.21,24.22,24.21,24.21,1900.0,11.933,11.938,11.933,11.933,1900.0
2005-12-05 11:15:00,24.21,24.22,24.17,24.2,5700.0,11.933,11.938,11.9133,11.9281,5700.0
2005-12-05 11:20:00,24.21,24.26,24.2,24.24,4300.0,11.933,11.9577,11.9281,11.9478,4300.0
2005-12-05 11:25:00,24.24,24.28,24.24,24.25,3100.0,11.9478,11.9675,11.9478,11.9528,3100.0
2005-12-05 11:30:00,24.25,24.25,24.24,24.24,2200.0,11.9528,11.9528,11.9478,11.9478,2200.0
2005-12-05 11:35:00,24.24,24.27,24.24,24.27,1800.0,11.9478,11.9626,11.9478,11.9626,1800.0
2005-12-05 11:40:00,24.26,24.26,24.23,24.25,1900.0,11.9577,11.9577,11.9429,11.9528,1900.0
2005-12-05 11:45:00,24.25,24.25,24.25,24.25,700.0,11.9528,11.9528,11.9528,11.9528,700.0
2005-12-05 11:50:00,24.25,24.25,24.25,24.25,10000.0,11.9528,11.9528,11.9528,11.9528,10000.0
2005-12-05 11:55:00,24.25,24.26,24.25,24.26,800.0,11.9528,11.9577,11.9528,11.9577,800.0
2005-12-05 12:00:00,24.25,24.25,24.25,24.25,500.0,11.9528,11.9528,11.9528,11.9528,500.0
2005-12-05 12:05:00,24.25,24.25,24.25,24.25,2300.0,11.9528,11.9528,11.9528,11.9528,2300.0
2005-12-05 12:10:00,24.25,24.27,24.25,24.27,3100.0,11.9528,11.9626,11.9528,11.9626,3100.0
2005-12-05 12:15:00,24.28,24.28,24.27,24.28,5300.0,11.9675,11.9675,11.9626,11.9675,5300.0
2005-12-05 12:20:00,24.28,24.28,24.27,24.27,2800.0,11.9675,11.9675,11.9626,11.9626,2800.0
2005-12-05 12:25:00,24.28,24.28,24.27,24.27,800.0,11.9675,11.9675,11.9626,11.9626,800.0
2005-12-05 12:30:00,24.27,24.28,24.27,24.28,1000.0,11.9626,11.9675,11.9626,11.9675,1000.0
2005-12-05 12:35:00,24.28,24.34,24.28,24.33,8400.0,11.9675,11.9971,11.9675,11.9922,8400.0
2005-12-05 12:40:00,24.33,24.36,24.33,24.35,3500.0,11.9922,12.007,11.9922,12.002,3500.0
2005-12-05 12:45:00,24.36,24.36,24.26,24.32,76300.0,12.007,12.007,11.9577,11.9873,76300.0
2005-12-05 12:50:00,24.31,24.36,24.31,24.36,4500.0,11.9823,12.007,11.9823,12.007,4500.0
2005-12-05 12:55:00,24.36,24.38,24.34,24.36,3300.0,12.007,12.0168,11.9971,12.007,3300.0
2005-12-05 13:00:00,24.36,24.37,24.34,24.37,6500.0,12.007,12.0119,11.9971,12.0119,6500.0
2005-12-05 13:05:00,24.37,24.39,24.36,24.36,22000.0,12.0119,12.0218,12.007,12.007,22000.0
2005-12-05 13:10:00,24.35,24.37,24.35,24.37,5700.0,12.002,12.0119,12.002,12.0119,5700.0
2005-12-05 13:15:00,24.37,24.37,24.35,24.36,3700.0,12.0119,12.0119,12.002,12.007,3700.0
2005-12-05 13:20:00,24.35,24.37,24.35,24.35,4000.0,12.002,12.0119,12.002,12.002,4000.0
2005-12-05 13:25:00,24.36,24.38,24.36,24.38,11900.0,12.007,12.0168,12.007,12.0168,11900.0
2005-12-05 13:30:00,24.38,24.38,24.3,24.33,8800.0,12.0168,12.0168,11.9774,11.9922,8800.0
2005-12-05 13:35:00,24.33,24.33,24.32,24.33,7600.0,11.9922,11.9922,11.9873,11.9922,7600.0
2005-12-05 13:40:00,24.33,24.34,24.32,24.33,4900.0,11.9922,11.9971,11.9873,11.9922,4900.0
2005-12-05 13:45:00,24.35,24.35,24.33,24.33,2900.0,12.002,12.002,11.9922,11.9922,2900.0
2005-12-05 13:50:00,24.33,24.35,24.31,24.31,9600.0,11.9922,12.002,11.9823,11.9823,9600.0
2005-12-05 13:55:00,24.33,24.33,24.31,24.32,7500.0,11.9922,11.9922,11.9823,11.9873,7500.0
2005-12-05 14:00:00,24.32,24.36,24.31,24.36,11200.0,11.9873,12.007,11.9823,12.007,11200.0
2005-12-05 14:05:00,24.36,24.36,24.3,24.3,4700.0,12.007,12.007,11.9774,11.9774,4700.0
2005-12-05 14:10:00,24.31,24.34,24.3,24.32,5300.0,11.9823,11.9971,11.9774,11.9873,5300.0
2005-12-05 14:15:00,24.31,24.31,24.28,24.28,8700.0,11.9823,11.9823,11.9675,11.9675,8700.0
2005-12-05 14:20:00,24.3,24.31,24.29,24.3,9100.0,11.9774,11.9823,11.9725,11.9774,9100.0
2005-12-05 14:25:00,24.31,24.31,24.29,24.3,3500.0,11.9823,11.9823,11.9725,11.9774,3500.0
2005-12-05 14:30:00,24.3,24.31,24.29,24.31,8100.0,11.9774,11.9823,11.9725,11.9823,8100.0
2005-12-05 14:35:00,24.31,24.34,24.31,24.34,13100.0,11.9823,11.9971,11.9823,11.9971,13100.0
2005-12-05 14:40:00,24.35,24.39,24.35,24.37,6500.0,12.002,12.0218,12.002,12.0119,6500.0
2005-12-05 14:45:00,24.36,24.37,24.35,24.36,5000.0,12.007,12.0119,12.002,12.007,5000.0
2005-12-05 14:50:00,24.36,24.37,24.36,24.37,5600.0,12.007,12.0119,12.007,12.0119,5600.0
2005-12-05 14:55:00,24.37,24.37,24.35,24.36,6600.0,12.0119,12.0119,12.002,12.007,6600.0
2005-12-05 15:00:00,24.36,24.36,24.35,24.35,9100.0,12.007,12.007,12.002,12.002,9100.0
2005-12-05 15:05:00,24.35,24.35,24.33,24.35,31000.0,12.002,12.002,11.9922,12.002,31000.0
2005-12-05 15:10:00,24.34,24.35,24.32,24.32,6800.0,11.9971,12.002,11.9873,11.9873,6800.0
2005-12-05 15:15:00,24.32,24.32,24.3,24.31,8300.0,11.9873,11.9873,11.9774,11.9823,8300.0
2005-12-05 15:20:00,24.31,24.33,24.31,24.31,6900.0,11.9823,11.9922,11.9823,11.9823,6900.0
2005-12-05 15:25:00,24.31,24.32,24.3,24.3,6600.0,11.9823,11.9873,11.9774,11.9774,6600.0
2005-12-05 15:30:00,24.31,24.34,24.31,24.33,28200.0,11.9823,11.9971,11.9823,11.9922,28200.0
2005-12-05 15:35:00,24.33,24.34,24.32,24.34,13000.0,11.9922,11.9971,11.9873,11.9971,13000.0
2005-12-05 15:40:00,24.35,24.35,24.32,24.33,21600.0,12.002,12.002,11.9873,11.9922,21600.0
2005-12-05 15:45:00,24.33,24.36,24.32,24.35,43000.0,11.9922,12.007,11.9873,12.002,43000.0
2005-12-05 15:50:00,24.35,24.37,24.34,24.36,27600.0,12.002,12.0119,11.9971,12.007,27600.0
2005-12-05 15:55:00,24.37,24.4,24.35,24.37,39900.0,12.0119,12.0267,12.002,12.0119,39900.0
2005-12-06 09:30:00,24.31,24.45,24.29,24.45,16200.0,11.9823,12.0513,11.9725,12.0513,16200.0
2005-12-06 09:35:00,24.48,24.5,24.43,24.45,5700.0,12.0661,12.076,12.0415,12.0513,5700.0
2005-12-06 09:40:00,24.45,24.46,24.43,24.43,2900.0,12.0513,12.0563,12.0415,12.0415,2900.0
2005-12-06 09:45:00,24.43,24.44,24.43,24.43,2100.0,12.0415,12.0464,12.0415,12.0415,2100.0
2005-12-06 09:50:00,24.44,24.47,24.44,24.47,1600.0,12.0464,12.0612,12.0464,12.0612,1600.0
2005-12-06 09:55:00,24.46,24.49,24.46,24.49,4700.0,12.0563,12.071,12.0563,12.071,4700.0
2005-12-06 10:00:00,24.49,24.49,24.44,24.47,14300.0,12.071,12.071,12.0464,12.0612,14300.0
2005-12-06 10:05:00,24.46,24.5,24.46,24.48,13800.0,12.0563,12.076,12.0563,12.0661,13800.0
2005-12-06 10:10:00,24.48,24.49,24.47,24.47,4800.0,12.0661,12.071,12.0612,12.0612,4800.0
2005-12-06 10:15:00,24.47,24.47,24.47,24.47,5000.0,12.0612,12.0612,12.0612,12.0612,5000.0
2005-12-06 10:20:00,24.48,24.55,24.48,24.53,24600.0,12.0661,12.1006,12.0661,12.0908,24600.0
2005-12-06 10:25:00,24.53,24.57,24.53,24.54,3300.0,12.0908,12.1105,12.0908,12.0957,3300.0
2005-12-06 10:30:00,24.53,24.55,24.53,24.53,3100.0,12.0908,12.1006,12.0908,12.0908,3100.0
2005-12-06 10:35:00,24.53,24.53,24.53,24.53,3100.0,12.0908,12.0908,12.0908,12.0908,3100.0
2005-12-06 10:40:00,24.53,24.53,24.53,24.53,3400.0,12.0908,12.0908,12.0908,12.0908,3400.0
2005-12-06 10:45:00,24.53,24.53,24.52,24.52,8700.0,12.0908,12.0908,12.0858,12.0858,8700.0
2005-12-06 10:50:00,24.52,24.53,24.47,24.48,14500.0,12.0858,12.0908,12.0612,12.0661,14500.0
2005-12-06 10:55:00,24.48,24.54,24.47,24.52,12100.0,12.0661,12.0957,12.0612,12.0858,12100.0
2005-12-06 11:00:00,24.52,24.52,24.5,24.5,2200.0,12.0858,12.0858,12.076,12.076,2200.0
2005-12-06 11:05:00,24.49,24.49,24.47,24.47,12300.0,12.071,12.071,12.0612,12.0612,12300.0
2005-12-06 11:10:00,24.47,24.47,24.41,24.43,10700.0,12.0612,12.0612,12.0316,12.0415,10700.0
2005-12-06 11:15:00,24.43,24.44,24.43,24.43,500.0,12.0415,12.0464,12.0415,12.0415,500.0
2005-12-06 11:20:00,24.43,24.43,24.4,24.41,4500.0,12.0415,12.0415,12.0267,12.0316,4500.0
2005-12-06 11:25:00,24.42,24.46,24.42,24.44,4400.0,12.0365,12.0563,12.0365,12.0464,4400.0
2005-12-06 11:30:00,24.44,24.52,24.44,24.48,4100.0,12.0464,12.0858,12.0464,12.0661,4100.0
2005-12-06 11:35:00,24.46,24.46,24.43,24.44,2700.0,12.0563,12.0563,12.0415,12.0464,2700.0
2005-12-06 11:40:00,24.44,24.44,24.42,24.42,3800.0,12.0464,12.0464,12.0365,12.0365,3800.0
2005-12-06 11:45:00,24.42,24.43,24.42,24.42,3200.0,12.0365,12.0415,12.0365,12.0365,3200.0
2005-12-06 11:50:00,24.42,24.49,24.42,24.48,10700.0,12.0365,12.071,12.0365,12.0661,10700.0
2005-12-06 11:55:00,24.48,24.48,24.46,24.46,2300.0,12.0661,12.0661,12.0563,12.0563,2300.0
2005-12-06 12:00:00,24.45,24.46,24.45,24.46,1100.0,12.0513,12.0563,12.0513,12.0563,1100.0
2005-12-06 12:05:00,24.46,24.48,24.45,24.48,2200.0,12.0563,12.0661,12.0513,12.0661,2200.0
2005-12-06 12:10:00,24.49,24.53,24.49,24.52,3000.0,12.071,12.0908,12.071,12.0858,3000.0
2005-12-06 12:15:00,24.53,24.57,24.51,24.55,8400.0,12.0908,12.1105,12.0809,12.1006,8400.0
2005-12-06 12:20:00,24.55,24.55,24.53,24.54,3100.0,12.1006,12.1006,12.0908,12.0957,3100.0
2005-12-06 12:25:00,24.54,24.54,24.52,24.52,3300.0,12.0957,12.0957,12.0858,12.0858,3300.0
2005-12-06 12:30:00,24.52,24.53,24.48,24.5,74400.0,12.0858,12.0908,12.0661,12.076,74400.0
2005-12-06 12:35:00,24.51,24.52,24.51,24.51,8500.0,12.0809,12.0858,12.0809,12.0809,8500.0
2005-12-06 12:40:00,24.51,24.55,24.51,24.55,2500.0,12.0809,12.1006,12.0809,12.1006,2500.0
2005-12-06 12:45:00,24.55,24.55,24.54,24.54,1200.0,12.1006,12.1006,12.0957,12.0957,1200.0
2005-12-06 12:50:00,24.55,24.56,24.55,24.55,2300.0,12.1006,12.1055,12.1006,12.1006,2300.0
2005-12-06 12:55:00,24.55,24.55,24.53,24.53,2800.0,12.1006,12.1006,12.0908,12.0908,2800.0
2005-12-06 13:00:00,24.54,24.54,24.52,24.52,1900.0,12.0957,12.0957,12.0858,12.0858,1900.0
2005-12-06 13:05:00,24.53,24.53,24.52,24.53,2100.0,12.0908,12.0908,12.0858,12.0908,2100.0
2005-12-06 13:10:00,24.52,24.54,24.52,24.54,4600.0,12.0858,12.0957,12.0858,12.0957,4600.0
2005-12-06 13:15:00,24.55,24.55,24.54,24.55,1300.0,12.1006,12.1006,12.0957,12.1006,1300.0
2005-12-06 13:20:00,24.54,24.57,24.54,24.57,6600.0,12.0957,12.1105,12.0957,12.1105,6600.0
2005-12-06 13:25:00,24.57,24.58,24.54,24.55,26600.0,12.1105,12.1154,12.0957,12.1006,26600.0
2005-12-06 13:30:00,24.55,24.58,24.55,24.58,2200.0,12.1006,12.1154,12.1006,12.1154,2200.0
2005-12-06 13:35:00,24.58,24.59,24.58,24.58,2900.0,12.1154,12.1203,12.1154,12.1154,2900.0
2005-12-06 13:40:00,24.59,24.59,24.56,24.56,3900.0,12.1203,12.1203,12.1055,12.1055,3900.0
2005-12-06 13:45:00,24.56,24.56,24.55,24.55,2900.0,12.1055,12.1055,12.1006,12.1006,2900.0
2005-12-06 13:50:00,24.55,24.57,24.55,24.57,5800.0,12.1006,12.1105,12.1006,12.1105,5800.0
2005-12-06 13:55:00,24.58,24.58,24.56,24.57,3800.0,12.1154,12.1154,12.1055,12.1105,3800.0
2005-12-06 14:00:00,24.57,24.57,24.55,24.56,3400.0,12.1105,12.1105,12.1006,12.1055,3400.0
2005-12-06 14:05:00,24.55,24.55,24.54,24.54,3000.0,12.1006,12.1006,12.0957,12.0957,3000.0
2005-12-06 14:10:00,24.54,24.54,24.51,24.52,4700.0,12.0957,12.0957,12.0809,12.0858,4700.0
2005-12-06 14:15:00,24.53,24.56,24.52,24.55,14000.0,12.0908,12.1055,12.0858,12.1006,14000.0
2005-12-06 14:20:00,24.54,24.55,24.53,24.53,2900.0,12.0957,12.1006,12.0908,12.0908,2900.0
2005-12-06 14:25:00,24.53,24.54,24.53,24.53,1100.0,12.0908,12.0957,12.0908,12.0908,1100.0
2005-12-06 14:30:00,24.53,24.54,24.53,24.53,4700.0,12.0908,12.0957,12.0908,12.0908,4700.0
2005-12-06 14:35:00,24.53,24.53,24.52,24.52,4000.0,12.0908,12.0908,12.0858,12.0858,4000.0
2005-12-06 14:40:00,24.52,24.52,24.51,24.51,3300.0,12.0858,12.0858,12.0809,12.0809,3300.0
2005-12-06 14:45:00,24.51,24.51,24.5,24.5,5600.0,12.0809,12.0809,12.076,12.076,5600.0
2005-12-06 14:50:00,24.5,24.52,24.5,24.51,5400.0,12.076,12.0858,12.076,12.0809,5400.0
2005-12-06 14:55:00,24.51,24.52,24.5,24.51,3900.0,12.0809,12.0858,12.076,12.0809,3900.0
2005-12-06 15:00:00,24.51,24.51,24.5,24.5,1900.0,12.0809,12.0809,12.076,12.076,1900.0
2005-12-06 15:05:00,24.5,24.51,24.47,24.47,8100.0,12.076,12.0809,12.0612,12.0612,8100.0
2005-12-06 15:10:00,24.47,24.47,24.39,24.41,16700.0,12.0612,12.0612,12.0218,12.0316,16700.0
2005-12-06 15:15:00,24.41,24.41,24.39,24.41,12400.0,12.0316,12.0316,12.0218,12.0316,12400.0
2005-12-06 15:20:00,24.42,24.43,24.41,24.42,13200.0,12.0365,12.0415,12.0316,12.0365,13200.0
2005-12-06 15:25:00,24.42,24.42,24.41,24.41,5300.0,12.0365,12.0365,12.0316,12.0316,5300.0
2005-12-06 15:30:00,24.41,24.42,24.38,24.39,8000.0,12.0316,12.0365,12.0168,12.0218,8000.0
2005-12-06 15:35:00,24.39,24.42,24.34,24.34,19700.0,12.0218,12.0365,11.9971,11.9971,19700.0
2005-12-06 15:40:00,24.34,24.36,24.33,24.36,10500.0,11.9971,12.007,11.9922,12.007,10500.0
2005-12-06 15:45:00,24.36,24.4,24.36,24.39,12300.0,12.007,12.0267,12.007,12.0218,12300.0
2005-12-06 15:50:00,24.4,24.4,24.35,24.36,16300.0,12.0267,12.0267,12.002,12.007,16300.0
2005-12-06 15:55:00,24.36,24.4,24.36,24.38,17000.0,12.007,12.0267,12.007,12.0168,17000.0
2005-12-07 09:30:00,24.32,24.44,24.27,24.4,9700.0,11.9873,12.0464,11.9626,12.0267,9700.0
2005-12-07 09:35:00,24.4,24.4,24.36,24.37,11600.0,12.0267,12.0267,12.007,12.0119,11600.0
2005-12-07 09:40:00,24.36,24.36,24.32,24.33,12300.0,12.007,12.007,11.9873,11.9922,12300.0
2005-12-07 09:45:00,24.34,24.34,24.3,24.31,10500.0,11.9971,11.9971,11.9774,11.9823,10500.0
2005-12-07 09:50:00,24.31,24.32,24.29,24.32,11900.0,11.9823,11.9873,11.9725,11.9873,11900.0
2005-12-07 09:55:00,24.32,24.33,24.32,24.32,2100.0,11.9873,11.9922,11.9873,11.9873,2100.0
2005-12-07 10:00:00,24.32,24.33,24.31,24.32,9100.0,11.9873,11.9922,11.9823,11.9873,9100.0
2005-12-07 10:05:00,24.32,24.33,24.3,24.32,9100.0,11.9873,11.9922,11.9774,11.9873,9100.0
2005-12-07 10:10:00,24.31,24.31,24.28,24.29,9200.0,11.9823,11.9823,11.9675,11.9725,9200.0
2005-12-07 10:15:00,24.28,24.28,24.25,24.25,2500.0,11.9675,11.9675,11.9528,11.9528,2500.0
2005-12-07 10:20:00,24.26,24.26,24.22,24.24,11000.0,11.9577,11.9577,11.938,11.9478,11000.0
2005-12-07 10:25:00,24.24,24.24,24.22,24.22,5300.0,11.9478,11.9478,11.938,11.938,5300.0
2005-12-07 10:30:00,24.23,24.27,24.23,24.23,7000.0,11.9429,11.9626,11.9429,11.9429,7000.0
2005-12-07 10:35:00,24.23,24.26,24.23,24.24,3500.0,11.9429,11.9577,11.9429,11.9478,3500.0
2005-12-07 10:40:00,24.24,24.24,24.23,24.24,1500.0,11.9478,11.9478,11.9429,11.9478,1500.0
2005-12-07 10:45:00,24.23,24.23,24.19,24.23,13000.0,11.9429,11.9429,11.9232,11.9429,13000.0
2005-12-07 10:50:00,24.22,24.22,24.16,24.16,9100.0,11.938,11.938,11.9084,11.9084,9100.0
2005-12-07 10:55:00,24.16,24.16,24.12,24.12,5800.0,11.9084,11.9084,11.8887,11.8887,5800.0
2005-12-07 11:00:00,24.12,24.13,24.09,24.11,44800.0,11.8887,11.8936,11.8739,11.8837,44800.0
2005-12-07 11:05:00,24.1,24.15,24.1,24.15,11300.0,11.8788,11.9035,11.8788,11.9035,11300.0
2005-12-07 11:10:00,24.14,24.15,24.13,24.15,6900.0,11.8985,11.9035,11.8936,11.9035,6900.0
2005-12-07 11:15:00,24.14,24.14,24.11,24.11,6800.0,11.8985,11.8985,11.8837,11.8837,6800.0
2005-12-07 11:20:00,24.11,24.13,24.09,24.13,4300.0,11.8837,11.8936,11.8739,11.8936,4300.0
2005-12-07 11:25:00,24.13,24.14,24.13,24.14,5600.0,11.8936,11.8985,11.8936,11.8985,5600.0
2005-12-07 11:30:00,24.14,24.17,24.14,24.15,6600.0,11.8985,11.9133,11.8985,11.9035,6600.0
2005-12-07 11:35:00,24.16,24.16,24.14,24.14,4100.0,11.9084,11.9084,11.8985,11.8985,4100.0
2005-12-07 11:40:00,24.15,24.15,24.15,24.15,1500.0,11.9035,11.9035,11.9035,11.9035,1500.0
2005-12-07 11:45:00,24.14,24.15,24.14,24.15,3900.0,11.8985,11.9035,11.8985,11.9035,3900.0
2005-12-07 11:50:00,24.15,24.16,24.13,24.16,6000.0,11.9035,11.9084,11.8936,11.9084,6000.0
2005-12-07 11:55:00,24.15,24.15,24.12,24.13,7200.0,11.9035,11.9035,11.8887,11.8936,7200.0
2005-12-07 12:00:00,24.13,24.14,24.13,24.13,3500.0,11.8936,11.8985,11.8936,11.8936,3500.0
2005-12-07 12:05:00,24.13,24.15,24.12,24.14,11000.0,11.8936,11.9035,11.8887,11.8985,11000.0
2005-12-07 12:10:00,24.14,24.14,24.12,24.12,5800.0,11.8985,11.8985,11.8887,11.8887,5800.0
2005-12-07 12:15:00,24.1,24.11,24.1,24.11,4100.0,11.8788,11.8837,11.8788,11.8837,4100.0
2005-12-07 12:20:00,24.13,24.13,24.11,24.11,3000.0,11.8936,11.8936,11.8837,11.8837,3000.0
2005-12-07 12:25:00,24.12,24.15,24.1,24.12,11700.0,11.8887,11.9035,11.8788,11.8887,11700.0
2005-12-07 12:30:00,24.11,24.12,24.09,24.09,20900.0,11.8837,11.8887,11.8739,11.8739,20900.0
2005-12-07 12:35:00,24.09,24.1,24.09,24.09,4200.0,11.8739,11.8788,11.8739,11.8739,4200.0
2005-12-07 12:40:00,24.09,24.1,24.09,24.09,1200.0,11.8739,11.8788,11.8739,11.8739,1200.0
2005-12-07 12:45:00,24.1,24.1,24.08,24.08,2100.0,11.8788,11.8788,11.869,11.869,2100.0
2005-12-07 12:50:00,24.09,24.1,24.08,24.09,6600.0,11.8739,11.8788,11.869,11.8739,6600.0
2005-12-07 12:55:00,24.09,24.1,24.07,24.07,9700.0,11.8739,11.8788,11.864,11.864,9700.0
2005-12-07 13:00:00,24.07,24.09,24.07,24.07,12800.0,11.864,11.8739,11.864,11.864,12800.0
2005-12-07 13:05:00,24.07,24.08,24.05,24.05,10800.0,11.864,11.869,11.8542,11.8542,10800.0
2005-12-07 13:10:00,24.05,24.05,24.04,24.05,6300.0,11.8542,11.8542,11.8492,11.8542,6300.0
2005-12-07 13:15:00,24.05,24.05,24.0,24.01,5300.0,11.8542,11.8542,11.8295,11.8345,5300.0
2005-12-07 13:20:00,24.03,24.03,24.0,24.0,16800.0,11.8443,11.8443,11.8295,11.8295,16800.0
2005-12-07 13:25:00,23.99,23.99,23.91,23.91,13200.0,11.8246,11.8246,11.7852,11.7852,13200.0
2005-12-07 13:30:00,23.91,23.91,23.89,23.89,11200.0,11.7852,11.7852,11.7753,11.7753,11200.0
2005-12-07 13:35:00,23.9,23.93,23.9,23.93,8800.0,11.7802,11.795,11.7802,11.795,8800.0
2005-12-07 13:40:00,23.93,23.97,23.92,23.96,4400.0,11.795,11.8147,11.7901,11.8098,4400.0
2005-12-07 13:45:00,23.98,23.99,23.97,23.98,2800.0,11.8197,11.8246,11.8147,11.8197,2800.0
2005-12-07 13:50:00,23.96,23.97,23.94,23.95,4500.0,11.8098,11.8147,11.8,11.8049,4500.0
2005-12-07 13:55:00,23.95,23.96,23.9,23.92,15900.0,11.8049,11.8098,11.7802,11.7901,15900.0
2005-12-07 14:00:00,23.92,23.92,23.89,23.89,9500.0,11.7901,11.7901,11.7753,11.7753,9500.0
2005-12-07 14:05:00,23.89,23.94,23.88,23.94,9400.0,11.7753,11.8,11.7704,11.8,9400.0
2005-12-07 14:10:00,23.93,23.95,23.93,23.94,3000.0,11.795,11.8049,11.795,11.8,3000.0
2005-12-07 14:15:00,23.94,23.94,23.93,23.94,3000.0,11.8,11.8,11.795,11.8,3000.0
2005-12-07 14:20:00,23.94,23.94,23.94,23.94,500.0,11.8,11.8,11.8,11.8,500.0
2005-12-07 14:25:00,23.93,23.94,23.91,23.91,5600.0,11.795,11.8,11.7852,11.7852,5600.0
2005-12-07 14:30:00,23.91,23.93,23.89,23.91,24600.0,11.7852,11.795,11.7753,11.7852,24600.0
2005-12-07 14:35:00,23.92,23.92,23.91,23.92,1600.0,11.7901,11.7901,11.7852,11.7901,1600.0
2005-12-07 14:40:00,23.91,23.93,23.91,23.93,3300.0,11.7852,11.795,11.7852,11.795,3300.0
2005-12-07 14:45:00,23.92,23.96,23.92,23.96,4700.0,11.7901,11.8098,11.7901,11.8098,4700.0
2005-12-07 14:50:00,23.96,23.96,23.94,23.94,4300.0,11.8098,11.8098,11.8,11.8,4300.0
2005-12-07 14:55:00,23.95,23.95,23.89,23.89,5400.0,11.8049,11.8049,11.7753,11.7753,5400.0
2005-12-07 15:00:00,23.89,23.89,23.87,23.89,11600.0,11.7753,11.7753,11.7655,11.7753,11600.0
2005-12-07 15:05:00,23.89,23.93,23.88,23.93,3500.0,11.7753,11.795,11.7704,11.795,3500.0
2005-12-07 15:10:00,23.92,23.92,23.9,23.9,11200.0,11.7901,11.7901,11.7802,11.7802,11200.0
2005-12-07 15:15:00,23.9,23.91,23.89,23.89,8200.0,11.7802,11.7852,11.7753,11.7753,8200.0
2005-12-07 15:20:00,23.88,23.89,23.87,23.89,21000.0,11.7704,11.7753,11.7655,11.7753,21000.0
2005-12-07 15:25:00,23.89,23.9,23.89,23.89,14100.0,11.7753,11.7802,11.7753,11.7753,14100.0
2005-12-07 15:30:00,23.89,23.9,23.85,23.89,40900.0,11.7753,11.7802,11.7556,11.7753,40900.0
2005-12-07 15:35:00,23.9,23.9,23.88,23.89,6500.0,11.7802,11.7802,11.7704,11.7753,6500.0
2005-12-07 15:40:00,23.89,23.91,23.89,23.91,13000.0,11.7753,11.7852,11.7753,11.7852,13000.0
2005-12-07 15:45:00,23.9,23.92,23.9,23.91,20200.0,11.7802,11.7901,11.7802,11.7852,20200.0
2005-12-07 15:50:00,23.91,23.94,23.9,23.92,30900.0,11.7852,11.8,11.7802,11.7901,30900.0
2005-12-07 15:55:00,23.92,23.95,23.92,23.93,30600.0,11.7901,11.8049,11.7901,11.795,30600.0
2005-12-08 09:30:00,23.88,23.94,23.86,23.92,13700.0,11.7704,11.8,11.7605,11.7901,13700.0
2005-12-08 09:35:00,23.93,23.94,23.89,23.92,10300.0,11.795,11.8,11.7753,11.7901,10300.0
2005-12-08 09:40:00,23.91,23.95,23.91,23.94,5800.0,11.7852,11.8049,11.7852,11.8,5800.0
2005-12-08 09:45:00,23.93,23.96,23.93,23.96,2000.0,11.795,11.8098,11.795,11.8098,2000.0
2005-12-08 09:50:00,23.96,23.98,23.9,23.9,9100.0,11.8098,11.8197,11.7802,11.7802,9100.0
2005-12-08 09:55:00,23.92,23.92,23.89,23.9,2400.0,11.7901,11.7901,11.7753,11.7802,2400.0
2005-12-08 10:00:00,23.89,23.92,23.86,23.91,13700.0,11.7753,11.7901,11.7605,11.7852,13700.0
2005-12-08 10:05:00,23.92,23.93,23.89,23.89,3500.0,11.7901,11.795,11.7753,11.7753,3500.0
2005-12-08 10:10:00,23.9,23.9,23.87,23.87,3100.0,11.7802,11.7802,11.7655,11.7655,3100.0
2005-12-08 10:15:00,23.88,23.89,23.87,23.87,8600.0,11.7704,11.7753,11.7655,11.7655,8600.0
2005-12-08 10:20:00,23.87,23.91,23.87,23.89,5200.0,11.7655,11.7852,11.7655,11.7753,5200.0
2005-12-08 10:25:00,23.9,23.93,23.9,23.91,3700.0,11.7802,11.795,11.7802,11.7852,3700.0
2005-12-08 10:30:00,23.91,23.92,23.88,23.88,2500.0,11.7852,11.7901,11.7704,11.7704,2500.0
2005-12-08 10:35:00,23.89,23.93,23.88,23.88,16900.0,11.7753,11.795,11.7704,11.7704,16900.0
2005-12-08 10:40:00,23.88,23.94,23.88,23.94,4700.0,11.7704,11.8,11.7704,11.8,4700.0
2005-12-08 10:45:00,23.94,23.99,23.92,23.97,7600.0,11.8,11.8246,11.7901,11.8147,7600.0
2005-12-08 10:50:00,23.96,23.99,23.94,23.96,4800.0,11.8098,11.8246,11.8,11.8098,4800.0
2005-12-08 10:55:00,23.95,24.02,23.95,24.01,4400.0,11.8049,11.8394,11.8049,11.8345,4400.0
2005-12-08 11:00:00,24.0,24.02,24.0,24.02,2300.0,11.8295,11.8394,11.8295,11.8394,2300.0
2005-12-08 11:05:00,24.0,24.06,24.0,24.06,6800.0,11.8295,11.8591,11.8295,11.8591,6800.0
2005-12-08 11:10:00,24.05,24.05,24.03,24.04,4500.0,11.8542,11.8542,11.8443,11.8492,4500.0
2005-12-08 11:15:00,24.05,24.05,24.01,24.02,8900.0,11.8542,11.8542,11.8345,11.8394,8900.0
2005-12-08 11:20:00,24.02,24.05,24.01,24.03,16900.0,11.8394,11.8542,11.8345,11.8443,16900.0
2005-12-08 11:25:00,24.01,24.03,24.01,24.02,2000.0,11.8345,11.8443,11.8345,11.8394,2000.0
2005-12-08 11:30:00,24.03,24.03,24.02,24.03,3100.0,11.8443,11.8443,11.8394,11.8443,3100.0
2005-12-08 11:35:00,24.03,24.04,24.02,24.04,4700.0,11.8443,11.8492,11.8394,11.8492,4700.0
2005-12-08 11:40:00,24.06,24.06,24.05,24.05,4700.0,11.8591,11.8591,11.8542,11.8542,4700.0
2005-12-08 11:45:00,24.06,24.06,24.05,24.06,2300.0,11.8591,11.8591,11.8542,11.8591,2300.0
2005-12-08 11:50:00,24.06,24.07,24.02,24.06,25800.0,11.8591,11.864,11.8394,11.8591,25800.0
2005-12-08 11:55:00,24.05,24.06,24.05,24.06,2300.0,11.8542,11.8591,11.8542,11.8591,2300.0
2005-12-08 12:00:00,24.06,24.06,24.05,24.06,1700.0,11.8591,11.8591,11.8542,11.8591,1700.0
2005-12-08 12:05:00,24.05,24.06,24.04,24.04,4000.0,11.8542,11.8591,11.8492,11.8492,4000.0
2005-12-08 12:10:00,24.04,24.05,24.04,24.05,700.0,11.8492,11.8542,11.8492,11.8542,700.0
2005-12-08 12:15:00,24.05,24.06,24.05,24.06,2300.0,11.8542,11.8591,11.8542,11.8591,2300.0
2005-12-08 12:20:00,24.06,24.06,24.05,24.06,1800.0,11.8591,11.8591,11.8542,11.8591,1800.0
2005-12-08 12:25:00,24.05,24.07,24.05,24.07,14300.0,11.8542,11.864,11.8542,11.864,14300.0
2005-12-08 12:30:00,24.07,24.08,24.07,24.08,5700.0,11.864,11.869,11.864,11.869,5700.0
2005-12-08 12:35:00,24.07,24.07,24.04,24.04,11400.0,11.864,11.864,11.8492,11.8492,11400.0
2005-12-08 12:40:00,24.04,24.05,24.02,24.03,10800.0,11.8492,11.8542,11.8394,11.8443,10800.0
2005-12-08 12:45:00,24.03,24.03,24.01,24.02,31800.0,11.8443,11.8443,11.8345,11.8394,31800.0
2005-12-08 12:50:00,24.02,24.03,24.02,24.03,1700.0,11.8394,11.8443,11.8394,11.8443,1700.0
2005-12-08 12:55:00,24.02,24.03,24.02,24.02,6400.0,11.8394,11.8443,11.8394,11.8394,6400.0
2005-12-08 13:00:00,24.02,24.03,23.99,24.0,43000.0,11.8394,11.8443,11.8246,11.8295,43000.0
2005-12-08 13:05:00,24.0,24.01,23.92,23.93,46100.0,11.8295,11.8345,11.7901,11.795,46100.0
2005-12-08 13:10:00,23.93,23.95,23.9,23.95,33400.0,11.795,11.8049,11.7802,11.8049,33400.0
2005-12-08 13:15:00,23.94,23.95,23.94,23.94,1400.0,11.8,11.8049,11.8,11.8,1400.0
2005-12-08 13:20:00,23.95,23.96,23.95,23.96,7700.0,11.8049,11.8098,11.8049,11.8098,7700.0
2005-12-08 13:25:00,23.96,23.96,23.95,23.95,3700.0,11.8098,11.8098,11.8049,11.8049,3700.0
2005-12-08 13:30:00,23.95,24.0,23.95,24.0,11800.0,11.8049,11.8295,11.8049,11.8295,11800.0
2005-12-08 13:35:00,23.99,24.0,23.99,23.99,3200.0,11.8246,11.8295,11.8246,11.8246,3200.0
2005-12-08 13:40:00,23.99,24.0,23.98,24.0,5900.0,11.8246,11.8295,11.8197,11.8295,5900.0
2005-12-08 13:45:00,23.95,23.99,23.95,23.98,8900.0,11.8049,11.8246,11.8049,11.8197,8900.0
2005-12-08 13:50:00,23.97,23.97,23.94,23.94,15100.0,11.8147,11.8147,11.8,11.8,15100.0
2005-12-08 13:55:00,23.94,23.97,23.92,23.92,19200.0,11.8,11.8147,11.7901,11.7901,19200.0
2005-12-08 14:00:00,23.92,23.93,23.92,23.93,1700.0,11.7901,11.795,11.7901,11.795,1700.0
2005-12-08 14:05:00,23.92,23.93,23.92,23.93,2100.0,11.7901,11.795,11.7901,11.795,2100.0
2005-12-08 14:10:00,23.92,23.92,23.9,23.91,14000.0,11.7901,11.7901,11.7802,11.7852,14000.0
2005-12-08 14:15:00,23.9,23.9,23.86,23.86,14900.0,11.7802,11.7802,11.7605,11.7605,14900.0
2005-12-08 14:20:00,23.86,23.9,23.85,23.89,17900.0,11.7605,11.7802,11.7556,11.7753,17900.0
2005-12-08 14:25:00,23.9,23.9,23.89,23.89,3900.0,11.7802,11.7802,11.7753,11.7753,3900.0
2005-12-08 14:30:00,23.89,23.9,23.81,23.86,24700.0,11.7753,11.7802,11.7359,11.7605,24700.0
2005-12-08 14:35:00,23.85,23.9,23.84,23.89,7900.0,11.7556,11.7802,11.7507,11.7753,7900.0
2005-12-08 14:40:00,23.89,23.9,23.89,23.9,2300.0,11.7753,11.7802,11.7753,11.7802,2300.0
2005-12-08 14:45:00,23.9,23.9,23.88,23.88,3300.0,11.7802,11.7802,11.7704,11.7704,3300.0
2005-12-08 14:50:00,23.88,23.89,23.86,23.89,16500.0,11.7704,11.7753,11.7605,11.7753,16500.0
2005-12-08 14:55:00,23.89,23.92,23.89,23.9,14800.0,11.7753,11.7901,11.7753,11.7802,14800.0
2005-12-08 15:00:00,23.91,23.95,23.9,23.94,12000.0,11.7852,11.8049,11.7802,11.8,12000.0
2005-12-08 15:05:00,23.93,23.93,23.9,23.9,2500.0,11.795,11.795,11.7802,11.7802,2500.0
2005-12-08 15:10:00,23.9,23.92,23.9,23.91,6300.0,11.7802,11.7901,11.7802,11.7852,6300.0
2005-12-08 15:15:00,23.91,23.91,23.9,23.91,4300.0,11.7852,11.7852,11.7802,11.7852,4300.0
2005-12-08 15:20:00,23.91,23.91,23.91,23.91,27600.0,11.7852,11.7852,11.7852,11.7852,27600.0
2005-12-08 15:25:00,23.91,23.96,23.91,23.91,16400.0,11.7852,11.8098,11.7852,11.7852,16400.0
2005-12-08 15:30:00,23.91,23.96,23.9,23.95,13900.0,11.7852,11.8098,11.7802,11.8049,13900.0
2005-12-08 15:35:00,23.96,23.96,23.92,23.93,13200.0,11.8098,11.8098,11.7901,11.795,13200.0
2005-12-08 15:40:00,23.93,23.97,23.93,23.95,12800.0,11.795,11.8147,11.795,11.8049,12800.0
2005-12-08 15:45:00,23.95,23.95,23.93,23.93,15600.0,11.8049,11.8049,11.795,11.795,15600.0
2005-12-08 15:50:00,23.93,23.95,23.93,23.94,10200.0,11.795,11.8049,11.795,11.8,10200.0
2005-12-08 15:55:00,23.95,23.97,23.94,23.97,42000.0,11.8049,11.8147,11.8,11.8147,42000.0
2005-12-09 09:30:00,23.99,24.08,23.92,24.08,65200.0,11.8246,11.869,11.7901,11.869,65200.0
2005-12-09 09:35:00,24.08,24.08,24.03,24.06,6400.0,11.869,11.869,11.8443,11.8591,6400.0
2005-12-09 09:40:00,24.01,24.04,23.98,24.01,31200.0,11.8345,11.8492,11.8197,11.8345,31200.0
2005-12-09 09:45:00,24.02,24.08,24.01,24.08,6100.0,11.8394,11.869,11.8345,11.869,6100.0
2005-12-09 09:50:00,24.07,24.14,24.05,24.13,5300.0,11.864,11.8985,11.8542,11.8936,5300.0
2005-12-09 09:55:00,24.12,24.13,24.08,24.11,2300.0,11.8887,11.8936,11.869,11.8837,2300.0
2005-12-09 10:00:00,24.1,24.16,24.1,24.13,11000.0,11.8788,11.9084,11.8788,11.8936,11000.0
2005-12-09 10:05:00,24.15,24.15,24.13,24.14,10600.0,11.9035,11.9035,11.8936,11.8985,10600.0
2005-12-09 10:10:00,24.15,24.15,24.13,24.14,2200.0,11.9035,11.9035,11.8936,11.8985,2200.0
2005-12-09 10:15:00,24.13,24.14,24.12,24.12,3600.0,11.8936,11.8985,11.8887,11.8887,3600.0
2005-12-09 10:20:00,24.12,24.13,24.08,24.08,6200.0,11.8887,11.8936,11.869,11.869,6200.0
2005-12-09 10:25:00,24.07,24.07,24.02,24.02,9400.0,11.864,11.864,11.8394,11.8394,9400.0
2005-12-09 10:30:00,24.01,24.01,23.97,23.98,3300.0,11.8345,11.8345,11.8147,11.8197,3300.0
2005-12-09 10:35:00,23.98,23.98,23.97,23.97,3500.0,11.8197,11.8197,11.8147,11.8147,3500.0
2005-12-09 10:40:00,23.98,23.98,23.96,23.96,1000.0,11.8197,11.8197,11.8098,11.8098,1000.0
2005-12-09 10:45:00,23.96,24.0,23.95,23.99,4400.0,11.8098,11.8295,11.8049,11.8246,4400.0
2005-12-09 10:50:00,23.99,24.03,23.99,24.02,8500.0,11.8246,11.8443,11.8246,11.8394,8500.0
2005-12-09 10:55:00,24.01,24.03,24.01,24.01,2600.0,11.8345,11.8443,11.8345,11.8345,2600.0
2005-12-09 11:00:00,24.02,24.03,24.02,24.02,1200.0,11.8394,11.8443,11.8394,11.8394,1200.0
2005-12-09 11:05:00,24.02,24.06,24.02,24.05,9200.0,11.8394,11.8591,11.8394,11.8542,9200.0
2005-12-09 11:10:00,24.05,24.11,24.04,24.11,10100.0,11.8542,11.8837,11.8492,11.8837,10100.0
2005-12-09 11:15:00,24.11,24.11,24.08,24.08,8300.0,11.8837,11.8837,11.869,11.869,8300.0
2005-12-09 11:20:00,24.07,24.1,24.06,24.1,2500.0,11.864,11.8788,11.8591,11.8788,2500.0
2005-12-09 11:25:00,24.09,24.09,24.09,24.09,400.0,11.8739,11.8739,11.8739,11.8739,400.0
2005-12-09 11:30:00,24.08,24.09,24.08,24.09,3100.0,11.869,11.8739,11.869,11.8739,3100.0
2005-12-09 11:35:00,24.1,24.1,24.09,24.1,4100.0,11.8788,11.8788,11.8739,11.8788,4100.0
2005-12-09 11:40:00,24.11,24.11,24.09,24.09,3100.0,11.8837,11.8837,11.8739,11.8739,3100.0
2005-12-09 11:45:00,24.09,24.09,24.09,24.09,1300.0,11.8739,11.8739,11.8739,11.8739,1300.0
2005-12-09 11:50:00,24.1,24.1,24.09,24.09,1100.0,11.8788,11.8788,11.8739,11.8739,1100.0
2005-12-09 11:55:00,24.09,24.09,23.97,24.0,21900.0,11.8739,11.8739,11.8147,11.8295,21900.0
2005-12-09 12:00:00,24.02,24.07,24.02,24.07,3200.0,11.8394,11.864,11.8394,11.864,3200.0
2005-12-09 12:05:00,24.05,24.08,24.03,24.08,7200.0,11.8542,11.869,11.8443,11.869,7200.0
2005-12-09 12:10:00,24.08,24.1,24.06,24.08,8200.0,11.869,11.8788,11.8591,11.869,8200.0
2005-12-09 12:15:00,24.07,24.07,24.06,24.07,1100.0,11.864,11.864,11.8591,11.864,1100.0
2005-12-09 12:20:00,24.07,24.07,24.05,24.05,600.0,11.864,11.864,11.8542,11.8542,600.0
2005-12-09 12:25:00,24.06,24.06,24.05,24.05,1000.0,11.8591,11.8591,11.8542,11.8542,1000.0
2005-12-09 12:30:00,24.06,24.08,24.06,24.07,8000.0,11.8591,11.869,11.8591,11.864,8000.0
2005-12-09 12:35:00,24.09,24.09,24.08,24.08,300.0,11.8739,11.8739,11.869,11.869,300.0
2005-12-09 12:40:00,24.07,24.08,24.07,24.08,1200.0,11.864,11.869,11.864,11.869,1200.0
2005-12-09 12:45:00,24.08,24.09,24.08,24.08,1800.0,11.869,11.8739,11.869,11.869,1800.0
2005-12-09 12:50:00,24.09,24.12,24.09,24.11,1900.0,11.8739,11.8887,11.8739,11.8837,1900.0
2005-12-09 12:55:00,24.11,24.13,24.09,24.11,12200.0,11.8837,11.8936,11.8739,11.8837,12200.0
2005-12-09 13:00:00,24.13,24.18,24.13,24.14,5000.0,11.8936,11.9182,11.8936,11.8985,5000.0
2005-12-09 13:05:00,24.13,24.13,24.12,24.12,700.0,11.8936,11.8936,11.8887,11.8887,700.0
2005-12-09 13:10:00,24.12,24.13,24.11,24.13,800.0,11.8887,11.8936,11.8837,11.8936,800.0
2005-12-09 13:15:00,24.13,24.15,24.13,24.13,1500.0,11.8936,11.9035,11.8936,11.8936,1500.0
2005-12-09 13:20:00,24.14,24.15,24.13,24.15,1100.0,11.8985,11.9035,11.8936,11.9035,1100.0
2005-12-09 13:25:00,24.15,24.15,24.13,24.14,5500.0,11.9035,11.9035,11.8936,11.8985,5500.0
2005-12-09 13:30:00,24.15,24.2,24.15,24.2,2400.0,11.9035,11.9281,11.9035,11.9281,2400.0
2005-12-09 13:35:00,24.19,24.2,24.16,24.16,11700.0,11.9232,11.9281,11.9084,11.9084,11700.0
2005-12-09 13:40:00,24.17,24.19,24.17,24.19,3300.0,11.9133,11.9232,11.9133,11.9232,3300.0
2005-12-09 13:45:00,24.19,24.2,24.18,24.18,3800.0,11.9232,11.9281,11.9182,11.9182,3800.0
2005-12-09 13:50:00,24.19,24.19,24.18,24.18,2400.0,11.9232,11.9232,11.9182,11.9182,2400.0
2005-12-09 13:55:00,24.18,24.19,24.18,24.18,7900.0,11.9182,11.9232,11.9182,11.9182,7900.0
2005-12-09 14:00:00,24.18,24.19,24.18,24.19,1300.0,11.9182,11.9232,11.9182,11.9232,1300.0
2005-12-09 14:05:00,24.19,24.19,24.18,24.19,8000.0,11.9232,11.9232,11.9182,11.9232,8000.0
2005-12-09 14:10:00,24.19,24.2,24.19,24.2,600.0,11.9232,11.9281,11.9232,11.9281,600.0
2005-12-09 14:15:00,24.2,24.2,24.18,24.2,11300.0,11.9281,11.9281,11.9182,11.9281,11300.0
2005-12-09 14:20:00,24.2,24.27,24.2,24.27,8800.0,11.9281,11.9626,11.9281,11.9626,8800.0
2005-12-09 14:25:00,24.26,24.28,24.26,24.27,3200.0,11.9577,11.9675,11.9577,11.9626,3200.0
2005-12-09 14:30:00,24.27,24.28,24.27,24.28,4200.0,11.9626,11.9675,11.9626,11.9675,4200.0
2005-12-09 14:35:00,24.28,24.28,24.23,24.23,12000.0,11.9675,11.9675,11.9429,11.9429,12000.0
2005-12-09 14:40:00,24.23,24.23,24.22,24.22,6500.0,11.9429,11.9429,11.938,11.938,6500.0
2005-12-09 14:45:00,24.23,24.24,24.21,24.23,6200.0,11.9429,11.9478,11.933,11.9429,6200.0
2005-12-09 14:50:00,24.23,24.24,24.22,24.23,2800.0,11.9429,11.9478,11.938,11.9429,2800.0
2005-12-09 14:55:00,24.23,24.23,24.22,24.22,2200.0,11.9429,11.9429,11.938,11.938,2200.0
2005-12-09 15:00:00,24.21,24.22,24.17,24.17,13200.0,11.933,11.938,11.9133,11.9133,13200.0
2005-12-09 15:05:00,24.17,24.19,24.17,24.18,1300.0,11.9133,11.9232,11.9133,11.9182,1300.0
2005-12-09 15:10:00,24.18,24.2,24.16,24.19,6200.0,11.9182,11.9281,11.9084,11.9232,6200.0
2005-12-09 15:15:00,24.2,24.23,24.19,24.23,2900.0,11.9281,11.9429,11.9232,11.9429,2900.0
2005-12-09 15:20:00,24.23,24.23,24.17,24.17,16400.0,11.9429,11.9429,11.9133,11.9133,16400.0
2005-12-09 15:25:00,24.18,24.2,24.17,24.19,6100.0,11.9182,11.9281,11.9133,11.9232,6100.0
2005-12-09 15:30:00,24.2,24.2,24.17,24.17,8400.0,11.9281,11.9281,11.9133,11.9133,8400.0
2005-12-09 15:35:00,24.17,24.17,24.12,24.12,6900.0,11.9133,11.9133,11.8887,11.8887,6900.0
2005-12-09 15:40:00,24.12,24.14,24.1,24.13,23900.0,11.8887,11.8985,11.8788,11.8936,23900.0
2005-12-09 15:45:00,24.13,24.17,24.13,24.14,33200.0,11.8936,11.9133,11.8936,11.8985,33200.0
2005-12-09 15:50:00,24.14,24.15,24.1,24.11,8200.0,11.8985,11.9035,11.8788,11.8837,8200.0
2005-12-09 15:55:00,24.1,24.15,24.09,24.14,14800.0,11.8788,11.9035,11.8739,11.8985,14800.0
2005-12-12 09:30:00,24.05,24.24,24.05,24.21,31400.0,11.8542,11.9478,11.8542,11.933,31400.0
2005-12-12 09:35:00,24.2,24.22,24.14,24.18,8300.0,11.9281,11.938,11.8985,11.9182,8300.0
2005-12-12 09:40:00,24.16,24.18,24.09,24.11,7600.0,11.9084,11.9182,11.8739,11.8837,7600.0
2005-12-12 09:45:00,24.11,24.14,24.11,24.13,2900.0,11.8837,11.8985,11.8837,11.8936,2900.0
2005-12-12 09:50:00,24.14,24.19,24.14,24.15,19000.0,11.8985,11.9232,11.8985,11.9035,19000.0
2005-12-12 09:55:00,24.15,24.15,24.11,24.14,3100.0,11.9035,11.9035,11.8837,11.8985,3100.0
2005-12-12 10:00:00,24.16,24.17,24.13,24.15,7400.0,11.9084,11.9133,11.8936,11.9035,7400.0
2005-12-12 10:05:00,24.15,24.15,24.13,24.14,800.0,11.9035,11.9035,11.8936,11.8985,800.0
2005-12-12 10:10:00,24.14,24.14,24.11,24.14,2700.0,11.8985,11.8985,11.8837,11.8985,2700.0
2005-12-12 10:15:00,24.14,24.14,24.12,24.14,8900.0,11.8985,11.8985,11.8887,11.8985,8900.0
2005-12-12 10:20:00,24.14,24.18,24.13,24.16,9600.0,11.8985,11.9182,11.8936,11.9084,9600.0
2005-12-12 10:25:00,24.16,24.17,24.15,24.16,10600.0,11.9084,11.9133,11.9035,11.9084,10600.0
2005-12-12 10:30:00,24.16,24.17,24.14,24.14,5800.0,11.9084,11.9133,11.8985,11.8985,5800.0
2005-12-12 10:35:00,24.14,24.17,24.11,24.11,5900.0,11.8985,11.9133,11.8837,11.8837,5900.0
2005-12-12 10:40:00,24.11,24.12,24.11,24.12,5600.0,11.8837,11.8887,11.8837,11.8887,5600.0
2005-12-12 10:45:00,24.11,24.14,24.11,24.14,4400.0,11.8837,11.8985,11.8837,11.8985,4400.0
2005-12-12 10:50:00,24.15,24.16,24.15,24.15,5000.0,11.9035,11.9084,11.9035,11.9035,5000.0
2005-12-12 10:55:00,24.15,24.16,24.15,24.16,12800.0,11.9035,11.9084,11.9035,11.9084,12800.0
2005-12-12 11:00:00,24.15,24.17,24.15,24.17,4700.0,11.9035,11.9133,11.9035,11.9133,4700.0
2005-12-12 11:05:00,24.17,24.17,24.16,24.16,5400.0,11.9133,11.9133,11.9084,11.9084,5400.0
2005-12-12 11:10:00,24.17,24.18,24.16,24.18,18400.0,11.9133,11.9182,11.9084,11.9182,18400.0
2005-12-12 11:15:00,24.18,24.18,24.14,24.14,5500.0,11.9182,11.9182,11.8985,11.8985,5500.0
2005-12-12 11:20:00,24.14,24.16,24.12,24.12,9000.0,11.8985,11.9084,11.8887,11.8887,9000.0
2005-12-12 11:25:00,24.12,24.13,24.12,24.13,1200.0,11.8887,11.8936,11.8887,11.8936,1200.0
2005-12-12 11:30:00,24.12,24.13,24.12,24.13,1700.0,11.8887,11.8936,11.8887,11.8936,1700.0
2005-12-12 11:35:00,24.12,24.14,24.12,24.14,1000.0,11.8887,11.8985,11.8887,11.8985,1000.0
2005-12-12 11:40:00,24.13,24.14,24.13,24.13,6400.0,11.8936,11.8985,11.8936,11.8936,6400.0
2005-12-12 11:45:00,24.14,24.14,24.12,24.13,4200.0,11.8985,11.8985,11.8887,11.8936,4200.0
2005-12-12 11:50:00,24.12,24.13,24.12,24.12,3400.0,11.8887,11.8936,11.8887,11.8887,3400.0
2005-12-12 11:55:00,24.12,24.13,24.12,24.13,500.0,11.8887,11.8936,11.8887,11.8936,500.0
2005-12-12 12:00:00,24.11,24.12,24.11,24.11,4700.0,11.8837,11.8887,11.8837,11.8837,4700.0
2005-12-12 12:05:00,24.11,24.11,24.09,24.09,3600.0,11.8837,11.8837,11.8739,11.8739,3600.0
2005-12-12 12:10:00,24.09,24.1,24.09,24.1,5400.0,11.8739,11.8788,11.8739,11.8788,5400.0
2005-12-12 12:15:00,24.09,24.09,24.08,24.09,2000.0,11.8739,11.8739,11.869,11.8739,2000.0
2005-12-12 12:20:00,24.08,24.11,24.08,24.09,12100.0,11.869,11.8837,11.869,11.8739,12100.0
2005-12-12 12:25:00,24.09,24.09,24.06,24.06,5300.0,11.8739,11.8739,11.8591,11.8591,5300.0
2005-12-12 12:30:00,24.06,24.06,24.01,24.02,10000.0,11.8591,11.8591,11.8345,11.8394,10000.0
2005-12-12 12:35:00,24.01,24.02,24.01,24.01,1400.0,11.8345,11.8394,11.8345,11.8345,1400.0
2005-12-12 12:40:00,24.01,24.01,24.0,24.0,5500.0,11.8345,11.8345,11.8295,11.8295,5500.0
2005-12-12 12:45:00,24.0,24.0,23.97,23.97,3800.0,11.8295,11.8295,11.8147,11.8147,3800.0
2005-12-12 12:50:00,23.97,24.01,23.97,24.01,9300.0,11.8147,11.8345,11.8147,11.8345,9300.0
2005-12-12 12:55:00,24.0,24.01,24.0,24.01,1800.0,11.8295,11.8345,11.8295,11.8345,1800.0
2005-12-12 13:00:00,24.02,24.02,23.97,23.98,16800.0,11.8394,11.8394,11.8147,11.8197,16800.0
2005-12-12 13:05:00,23.98,23.98,23.98,23.98,2400.0,11.8197,11.8197,11.8197,11.8197,2400.0
2005-12-12 13:10:00,23.98,23.99,23.98,23.98,6400.0,11.8197,11.8246,11.8197,11.8197,6400.0
2005-12-12 13:15:00,23.98,23.99,23.97,23.97,3600.0,11.8197,11.8246,11.8147,11.8147,3600.0
2005-12-12 13:20:00,23.97,23.97,23.97,23.97,3900.0,11.8147,11.8147,11.8147,11.8147,3900.0
2005-12-12 13:25:00,23.98,23.98,23.97,23.97,2700.0,11.8197,11.8197,11.8147,11.8147,2700.0
2005-12-12 13:30:00,23.97,23.97,23.97,23.97,3200.0,11.8147,11.8147,11.8147,11.8147,3200.0
2005-12-12 13:35:00,23.97,23.97,23.96,23.96,5100.0,11.8147,11.8147,11.8098,11.8098,5100.0
2005-12-12 13:40:00,23.96,24.02,23.96,24.02,14500.0,11.8098,11.8394,11.8098,11.8394,14500.0
2005-12-12 13:45:00,24.02,24.02,24.0,24.0,7700.0,11.8394,11.8394,11.8295,11.8295,7700.0
2005-12-12 13:50:00,24.0,24.01,23.98,23.98,2700.0,11.8295,11.8345,11.8197,11.8197,2700.0
2005-12-12 13:55:00,23.98,23.98,23.96,23.97,7200.0,11.8197,11.8197,11.8098,11.8147,7200.0
2005-12-12 14:00:00,23.98,24.02,23.98,24.02,2900.0,11.8197,11.8394,11.8197,11.8394,2900.0
2005-12-12 14:05:00,24.01,24.02,23.99,23.99,5600.0,11.8345,11.8394,11.8246,11.8246,5600.0
2005-12-12 14:10:00,23.99,24.0,23.97,23.97,6300.0,11.8246,11.8295,11.8147,11.8147,6300.0
2005-12-12 14:15:00,23.98,23.98,23.94,23.94,7400.0,11.8197,11.8197,11.8,11.8,7400.0
2005-12-12 14:20:00,23.95,23.95,23.94,23.95,6000.0,11.8049,11.8049,11.8,11.8049,6000.0
2005-12-12 14:25:00,23.96,23.99,23.96,23.96,6100.0,11.8098,11.8246,11.8098,11.8098,6100.0
2005-12-12 14:30:00,23.96,23.97,23.95,23.95,4600.0,11.8098,11.8147,11.8049,11.8049,4600.0
2005-12-12 14:35:00,23.96,23.99,23.95,23.99,5100.0,11.8098,11.8246,11.8049,11.8246,5100.0
2005-12-12 14:40:00,23.99,23.99,23.98,23.98,2700.0,11.8246,11.8246,11.8197,11.8197,2700.0
2005-12-12 14:45:00,23.98,24.0,23.98,24.0,6000.0,11.8197,11.8295,11.8197,11.8295,6000.0
2005-12-12 14:50:00,24.0,24.0,23.99,23.99,3300.0,11.8295,11.8295,11.8246,11.8246,3300.0
2005-12-12 14:55:00,23.99,24.0,23.98,23.98,4000.0,11.8246,11.8295,11.8197,11.8197,4000.0
2005-12-12 15:00:00,23.97,24.0,23.96,24.0,4100.0,11.8147,11.8295,11.8098,11.8295,4100.0
2005-12-12 15:05:00,23.99,23.99,23.98,23.99,4300.0,11.8246,11.8246,11.8197,11.8246,4300.0
2005-12-12 15:10:00,23.99,24.02,23.97,24.02,15700.0,11.8246,11.8394,11.8147,11.8394,15700.0
2005-12-12 15:15:00,24.01,24.02,24.01,24.01,16400.0,11.8345,11.8394,11.8345,11.8345,16400.0
2005-12-12 15:20:00,24.02,24.05,24.02,24.03,26900.0,11.8394,11.8542,11.8394,11.8443,26900.0
2005-12-12 15:25:00,24.03,24.04,24.02,24.02,2300.0,11.8443,11.8492,11.8394,11.8394,2300.0
2005-12-12 15:30:00,24.02,24.03,23.97,24.01,20900.0,11.8394,11.8443,11.8147,11.8345,20900.0
2005-12-12 15:35:00,24.01,24.01,23.99,23.99,1200.0,11.8345,11.8345,11.8246,11.8246,1200.0
2005-12-12 15:40:00,24.0,24.0,23.99,24.0,2500.0,11.8295,11.8295,11.8246,11.8295,2500.0
2005-12-12 15:45:00,24.0,24.01,23.99,24.01,19700.0,11.8295,11.8345,11.8246,11.8345,19700.0
2005-12-12 15:50:00,24.02,24.02,23.99,23.99,9200.0,11.8394,11.8394,11.8246,11.8246,9200.0
2005-12-12 15:55:00,23.99,24.01,23.98,23.99,18000.0,11.8246,11.8345,11.8197,11.8246,18000.0
2005-12-13 09:30:00,23.93,23.97,23.87,23.97,19300.0,11.795,11.8147,11.7655,11.8147,19300.0
2005-12-13 09:35:00,23.99,24.0,23.93,24.0,9700.0,11.8246,11.8295,11.795,11.8295,9700.0
2005-12-13 09:40:00,23.97,24.0,23.9,23.92,27900.0,11.8147,11.8295,11.7802,11.7901,27900.0
2005-12-13 09:45:00,23.92,23.96,23.9,23.96,8700.0,11.7901,11.8098,11.7802,11.8098,8700.0
2005-12-13 09:50:00,23.96,23.96,23.92,23.92,6000.0,11.8098,11.8098,11.7901,11.7901,6000.0
2005-12-13 09:55:00,23.9,23.94,23.9,23.93,16600.0,11.7802,11.8,11.7802,11.795,16600.0
2005-12-13 10:00:00,23.92,23.96,23.91,23.92,22800.0,11.7901,11.8098,11.7852,11.7901,22800.0
2005-12-13 10:05:00,23.92,23.92,23.88,23.91,3600.0,11.7901,11.7901,11.7704,11.7852,3600.0
2005-12-13 10:10:00,23.9,23.9,23.89,23.89,600.0,11.7802,11.7802,11.7753,11.7753,600.0
2005-12-13 10:15:00,23.9,23.92,23.89,23.9,3500.0,11.7802,11.7901,11.7753,11.7802,3500.0
2005-12-13 10:20:00,23.91,23.91,23.9,23.9,2300.0,11.7852,11.7852,11.7802,11.7802,2300.0
2005-12-13 10:25:00,23.9,23.9,23.89,23.89,1300.0,11.7802,11.7802,11.7753,11.7753,1300.0
2005-12-13 10:30:00,23.88,23.89,23.88,23.88,1400.0,11.7704,11.7753,11.7704,11.7704,1400.0
2005-12-13 10:35:00,23.89,23.89,23.85,23.88,10800.0,11.7753,11.7753,11.7556,11.7704,10800.0
2005-12-13 10:40:00,23.88,23.88,23.85,23.85,10500.0,11.7704,11.7704,11.7556,11.7556,10500.0
2005-12-13 10:45:00,23.85,23.85,23.83,23.85,11800.0,11.7556,11.7556,11.7457,11.7556,11800.0
2005-12-13 10:50:00,23.85,23.88,23.85,23.88,8100.0,11.7556,11.7704,11.7556,11.7704,8100.0
2005-12-13 10:55:00,23.88,23.88,23.87,23.87,1200.0,11.7704,11.7704,11.7655,11.7655,1200.0
2005-12-13 11:00:00,23.88,23.89,23.87,23.88,6400.0,11.7704,11.7753,11.7655,11.7704,6400.0
2005-12-13 11:05:00,23.89,23.91,23.89,23.91,5600.0,11.7753,11.7852,11.7753,11.7852,5600.0
2005-12-13 11:10:00,23.9,23.9,23.89,23.89,5100.0,11.7802,11.7802,11.7753,11.7753,5100.0
2005-12-13 11:15:00,23.89,23.9,23.88,23.88,4900.0,11.7753,11.7802,11.7704,11.7704,4900.0
2005-12-13 11:20:00,23.88,23.89,23.88,23.88,12600.0,11.7704,11.7753,11.7704,11.7704,12600.0
2005-12-13 11:25:00,23.88,23.9,23.88,23.9,1500.0,11.7704,11.7802,11.7704,11.7802,1500.0
2005-12-13 11:30:00,23.9,23.9,23.88,23.88,15500.0,11.7802,11.7802,11.7704,11.7704,15500.0
2005-12-13 11:35:00,23.89,23.91,23.89,23.91,3500.0,11.7753,11.7852,11.7753,11.7852,3500.0
2005-12-13 11:40:00,23.91,23.93,23.9,23.93,3500.0,11.7852,11.795,11.7802,11.795,3500.0
2005-12-13 11:45:00,23.93,23.94,23.93,23.93,3600.0,11.795,11.8,11.795,11.795,3600.0
2005-12-13 11:50:00,23.93,23.94,23.92,23.94,2900.0,11.795,11.8,11.7901,11.8,2900.0
2005-12-13 11:55:00,23.93,23.94,23.93,23.93,1200.0,11.795,11.8,11.795,11.795,1200.0
2005-12-13 12:00:00,23.94,23.94,23.92,23.92,1100.0,11.8,11.8,11.7901,11.7901,1100.0
2005-12-13 12:05:00,23.93,23.93,23.92,23.92,1100.0,11.795,11.795,11.7901,11.7901,1100.0
2005-12-13 12:10:00,23.92,23.93,23.92,23.92,1600.0,11.7901,11.795,11.7901,11.7901,1600.0
2005-12-13 12:15:00,23.93,23.93,23.91,23.91,4700.0,11.795,11.795,11.7852,11.7852,4700.0
2005-12-13 12:20:00,23.92,23.92,23.91,23.91,1400.0,11.7901,11.7901,11.7852,11.7852,1400.0
2005-12-13 12:25:00,23.91,23.92,23.9,23.91,3900.0,11.7852,11.7901,11.7802,11.7852,3900.0
2005-12-13 12:30:00,23.9,23.9,23.89,23.89,1900.0,11.7802,11.7802,11.7753,11.7753,1900.0
2005-12-13 12:35:00,23.89,23.9,23.89,23.9,1600.0,11.7753,11.7802,11.7753,11.7802,1600.0
2005-12-13 12:40:00,23.89,23.9,23.89,23.9,1500.0,11.7753,11.7802,11.7753,11.7802,1500.0
2005-12-13 12:45:00,23.89,23.9,23.89,23.89,1700.0,11.7753,11.7802,11.7753,11.7753,1700.0
2005-12-13 12:50:00,23.9,23.9,23.89,23.89,1400.0,11.7802,11.7802,11.7753,11.7753,1400.0
2005-12-13 12:55:00,23.89,23.9,23.89,23.89,2500.0,11.7753,11.7802,11.7753,11.7753,2500.0
2005-12-13 13:00:00,23.89,23.89,23.88,23.88,18900.0,11.7753,11.7753,11.7704,11.7704,18900.0
2005-12-13 13:05:00,23.88,23.92,23.88,23.91,8300.0,11.7704,11.7901,11.7704,11.7852,8300.0
2005-12-13 13:10:00,23.91,23.92,23.91,23.91,1400.0,11.7852,11.7901,11.7852,11.7852,1400.0
2005-12-13 13:15:00,23.92,23.92,23.91,23.92,1000.0,11.7901,11.7901,11.7852,11.7901,1000.0
2005-12-13 13:20:00,23.92,23.93,23.92,23.93,1600.0,11.7901,11.795,11.7901,11.795,1600.0
2005-12-13 13:25:00,23.92,23.93,23.92,23.93,1600.0,11.7901,11.795,11.7901,11.795,1600.0
2005-12-13 13:30:00,23.93,23.93,23.92,23.92,1400.0,11.795,11.795,11.7901,11.7901,1400.0
2005-12-13 13:35:00,23.92,23.93,23.92,23.93,4000.0,11.7901,11.795,11.7901,11.795,4000.0
2005-12-13 13:40:00,23.92,23.93,23.92,23.92,1500.0,11.7901,11.795,11.7901,11.7901,1500.0
2005-12-13 13:45:00,23.92,23.93,23.92,23.92,4900.0,11.7901,11.795,11.7901,11.7901,4900.0
2005-12-13 13:50:00,23.92,23.92,23.92,23.92,2200.0,11.7901,11.7901,11.7901,11.7901,2200.0
2005-12-13 13:55:00,23.92,23.93,23.92,23.92,2900.0,11.7901,11.795,11.7901,11.7901,2900.0
2005-12-13 14:00:00,23.93,23.93,23.92,23.93,1900.0,11.795,11.795,11.7901,11.795,1900.0
2005-12-13 14:05:00,23.93,23.93,23.92,23.93,1900.0,11.795,11.795,11.7901,11.795,1900.0
2005-12-13 14:10:00,23.93,24.0,23.92,23.99,16500.0,11.795,11.8295,11.7901,11.8246,16500.0
2005-12-13 14:15:00,23.99,24.01,23.96,24.0,36800.0,11.8246,11.8345,11.8098,11.8295,36800.0
2005-12-13 14:20:00,24.0,24.12,24.0,24.04,165600.0,11.8295,11.8887,11.8295,11.8492,165600.0
2005-12-13 14:25:00,24.07,24.07,24.01,24.03,31000.0,11.864,11.864,11.8345,11.8443,31000.0
2005-12-13 14:30:00,24.04,24.1,24.04,24.05,42600.0,11.8492,11.8788,11.8492,11.8542,42600.0
2005-12-13 14:35:00,24.05,24.09,24.05,24.09,11500.0,11.8542,11.8739,11.8542,11.8739,11500.0
2005-12-13 14:40:00,24.09,24.14,24.08,24.13,55700.0,11.8739,11.8985,11.869,11.8936,55700.0
2005-12-13 14:45:00,24.12,24.13,24.12,24.13,10900.0,11.8887,11.8936,11.8887,11.8936,10900.0
2005-12-13 14:50:00,24.13,24.16,24.12,24.15,31400.0,11.8936,11.9084,11.8887,11.9035,31400.0
2005-12-13 14:55:00,24.15,24.18,24.14,24.17,69300.0,11.9035,11.9182,11.8985,11.9133,69300.0
2005-12-13 15:00:00,24.16,24.17,24.1,24.14,55900.0,11.9084,11.9133,11.8788,11.8985,55900.0
2005-12-13 15:05:00,24.14,24.14,24.09,24.13,64000.0,11.8985,11.8985,11.8739,11.8936,64000.0
2005-12-13 15:10:00,24.13,24.16,24.13,24.15,11400.0,11.8936,11.9084,11.8936,11.9035,11400.0
2005-12-13 15:15:00,24.16,24.19,24.15,24.17,27500.0,11.9084,11.9232,11.9035,11.9133,27500.0
2005-12-13 15:20:00,24.17,24.18,24.16,24.16,32100.0,11.9133,11.9182,11.9084,11.9084,32100.0
2005-12-13 15:25:00,24.17,24.17,24.13,24.14,15900.0,11.9133,11.9133,11.8936,11.8985,15900.0
2005-12-13 15:30:00,24.13,24.14,24.13,24.13,6900.0,11.8936,11.8985,11.8936,11.8936,6900.0
2005-12-13 15:35:00,24.13,24.14,24.13,24.14,20500.0,11.8936,11.8985,11.8936,11.8985,20500.0
2005-12-13 15:40:00,24.15,24.18,24.14,24.17,24200.0,11.9035,11.9182,11.8985,11.9133,24200.0
2005-12-13 15:45:00,24.16,24.17,24.16,24.17,7000.0,11.9084,11.9133,11.9084,11.9133,7000.0
2005-12-13 15:50:00,24.16,24.17,24.13,24.15,22200.0,11.9084,11.9133,11.8936,11.9035,22200.0
2005-12-13 15:55:00,24.14,24.15,24.12,24.13,20100.0,11.8985,11.9035,11.8887,11.8936,20100.0
2005-12-14 09:30:00,24.06,24.07,24.03,24.06,15300.0,11.964,11.969,11.9491,11.964,15300.0
2005-12-14 09:35:00,24.03,24.12,24.03,24.09,8800.0,11.9491,11.9938,11.9491,11.9789,8800.0
2005-12-14 09:40:00,24.13,24.16,24.12,24.14,3900.0,11.9988,12.0137,11.9938,12.0038,3900.0
2005-12-14 09:45:00,24.14,24.15,24.11,24.11,6800.0,12.0038,12.0087,11.9888,11.9888,6800.0
2005-12-14 09:50:00,24.11,24.12,24.1,24.12,4500.0,11.9888,11.9938,11.9839,11.9938,4500.0
2005-12-14 09:55:00,24.12,24.17,24.12,24.14,6900.0,11.9938,12.0187,11.9938,12.0038,6900.0
2005-12-14 10:00:00,24.16,24.17,24.1,24.12,6900.0,12.0137,12.0187,11.9839,11.9938,6900.0
2005-12-14 10:05:00,24.11,24.14,24.11,24.12,4800.0,11.9888,12.0038,11.9888,11.9938,4800.0
2005-12-14 10:10:00,24.13,24.16,24.12,24.12,5000.0,11.9988,12.0137,11.9938,11.9938,5000.0
2005-12-14 10:15:00,24.12,24.16,24.12,24.14,4400.0,11.9938,12.0137,11.9938,12.0038,4400.0
2005-12-14 10:20:00,24.14,24.18,24.14,24.18,6800.0,12.0038,12.0237,12.0038,12.0237,6800.0
2005-12-14 10:25:00,24.19,24.19,24.17,24.18,2500.0,12.0286,12.0286,12.0187,12.0237,2500.0
2005-12-14 10:30:00,24.18,24.19,24.17,24.19,4600.0,12.0237,12.0286,12.0187,12.0286,4600.0
2005-12-14 10:35:00,24.19,24.2,24.15,24.15,9400.0,12.0286,12.0336,12.0087,12.0087,9400.0
2005-12-14 10:40:00,24.15,24.19,24.15,24.19,9400.0,12.0087,12.0286,12.0087,12.0286,9400.0
2005-12-14 10:45:00,24.18,24.18,24.15,24.15,6900.0,12.0237,12.0237,12.0087,12.0087,6900.0
2005-12-14 10:50:00,24.15,24.18,24.15,24.17,3400.0,12.0087,12.0237,12.0087,12.0187,3400.0
2005-12-14 10:55:00,24.16,24.17,24.14,24.15,4700.0,12.0137,12.0187,12.0038,12.0087,4700.0
2005-12-14 11:00:00,24.15,24.15,24.14,24.15,7400.0,12.0087,12.0087,12.0038,12.0087,7400.0
2005-12-14 11:05:00,24.15,24.15,24.13,24.13,9300.0,12.0087,12.0087,11.9988,11.9988,9300.0
2005-12-14 11:10:00,24.13,24.14,24.13,24.13,1500.0,11.9988,12.0038,11.9988,11.9988,1500.0
2005-12-14 11:15:00,24.14,24.15,24.13,24.13,4300.0,12.0038,12.0087,11.9988,11.9988,4300.0
2005-12-14 11:20:00,24.14,24.17,24.14,24.15,4300.0,12.0038,12.0187,12.0038,12.0087,4300.0
2005-12-14 11:25:00,24.15,24.16,24.15,24.16,4700.0,12.0087,12.0137,12.0087,12.0137,4700.0
2005-12-14 11:30:00,24.15,24.15,24.14,24.15,8900.0,12.0087,12.0087,12.0038,12.0087,8900.0
2005-12-14 11:35:00,24.15,24.16,24.15,24.15,4000.0,12.0087,12.0137,12.0087,12.0087,4000.0
2005-12-14 11:40:00,24.15,24.2,24.15,24.19,11900.0,12.0087,12.0336,12.0087,12.0286,11900.0
2005-12-14 11:45:00,24.19,24.19,24.18,24.18,600.0,12.0286,12.0286,12.0237,12.0237,600.0
2005-12-14 11:50:00,24.18,24.19,24.17,24.19,1100.0,12.0237,12.0286,12.0187,12.0286,1100.0
2005-12-14 11:55:00,24.19,24.19,24.17,24.17,2900.0,12.0286,12.0286,12.0187,12.0187,2900.0
2005-12-14 12:00:00,24.17,24.19,24.15,24.16,7300.0,12.0187,12.0286,12.0087,12.0137,7300.0
2005-12-14 12:05:00,24.16,24.16,24.15,24.16,4600.0,12.0137,12.0137,12.0087,12.0137,4600.0
2005-12-14 12:10:00,24.16,24.17,24.16,24.17,2500.0,12.0137,12.0187,12.0137,12.0187,2500.0
2005-12-14 12:15:00,24.17,24.2,24.16,24.19,8600.0,12.0187,12.0336,12.0137,12.0286,8600.0
2005-12-14 12:20:00,24.19,24.2,24.19,24.2,1200.0,12.0286,12.0336,12.0286,12.0336,1200.0
2005-12-14 12:25:00,24.19,24.2,24.18,24.18,1300.0,12.0286,12.0336,12.0237,12.0237,1300.0
2005-12-14 12:30:00,24.17,24.17,24.17,24.17,600.0,12.0187,12.0187,12.0187,12.0187,600.0
2005-12-14 12:35:00,24.17,24.18,24.17,24.18,3000.0,12.0187,12.0237,12.0187,12.0237,3000.0
2005-12-14 12:40:00,24.18,24.18,24.17,24.17,13800.0,12.0237,12.0237,12.0187,12.0187,13800.0
2005-12-14 12:45:00,24.17,24.18,24.17,24.18,1500.0,12.0187,12.0237,12.0187,12.0237,1500.0
2005-12-14 12:50:00,24.18,24.19,24.18,24.18,3000.0,12.0237,12.0286,12.0237,12.0237,3000.0
2005-12-14 12:55:00,24.19,24.21,24.19,24.21,5300.0,12.0286,12.0386,12.0286,12.0386,5300.0
2005-12-14 13:00:00,24.2,24.2,24.2,24.2,800.0,12.0336,12.0336,12.0336,12.0336,800.0
2005-12-14 13:05:00,24.2,24.2,24.2,24.2,900.0,12.0336,12.0336,12.0336,12.0336,900.0
2005-12-14 13:10:00,24.2,24.22,24.19,24.2,3300.0,12.0336,12.0435,12.0286,12.0336,3300.0
2005-12-14 13:15:00,24.19,24.2,24.19,24.2,800.0,12.0286,12.0336,12.0286,12.0336,800.0
2005-12-14 13:20:00,24.2,24.21,24.19,24.19,7000.0,12.0336,12.0386,12.0286,12.0286,7000.0
2005-12-14 13:25:00,24.19,24.2,24.19,24.2,6300.0,12.0286,12.0336,12.0286,12.0336,6300.0
2005-12-14 13:30:00,24.21,24.23,24.2,24.22,1800.0,12.0386,12.0485,12.0336,12.0435,1800.0
2005-12-14 13:35:00,24.21,24.22,24.21,24.21,4500.0,12.0386,12.0435,12.0386,12.0386,4500.0
2005-12-14 13:40:00,24.21,24.27,24.21,24.22,8300.0,12.0386,12.0684,12.0386,12.0435,8300.0
2005-12-14 13:45:00,24.22,24.26,24.22,24.25,2700.0,12.0435,12.0634,12.0435,12.0585,2700.0
2005-12-14 13:50:00,24.26,24.29,24.26,24.28,6000.0,12.0634,12.0784,12.0634,12.0734,6000.0
2005-12-14 13:55:00,24.28,24.28,24.25,24.25,3700.0,12.0734,12.0734,12.0585,12.0585,3700.0
2005-12-14 14:00:00,24.25,24.26,24.25,24.26,6200.0,12.0585,12.0634,12.0585,12.0634,6200.0
2005-12-14 14:05:00,24.25,24.28,24.25,24.28,12100.0,12.0585,12.0734,12.0585,12.0734,12100.0
2005-12-14 14:10:00,24.27,24.27,24.25,24.25,5400.0,12.0684,12.0684,12.0585,12.0585,5400.0
2005-12-14 14:15:00,24.25,24.26,24.25,24.26,8800.0,12.0585,12.0634,12.0585,12.0634,8800.0
2005-12-14 14:20:00,24.25,24.26,24.25,24.25,3300.0,12.0585,12.0634,12.0585,12.0585,3300.0
2005-12-14 14:25:00,24.25,24.26,24.25,24.25,4700.0,12.0585,12.0634,12.0585,12.0585,4700.0
2005-12-14 14:30:00,24.26,24.26,24.24,24.24,9900.0,12.0634,12.0634,12.0535,12.0535,9900.0
2005-12-14 14:35:00,24.24,24.25,24.24,24.25,6200.0,12.0535,12.0585,12.0535,12.0585,6200.0
2005-12-14 14:40:00,24.25,24.25,24.24,24.24,8100.0,12.0585,12.0585,12.0535,12.0535,8100.0
2005-12-14 14:45:00,24.24,24.25,24.24,24.24,6500.0,12.0535,12.0585,12.0535,12.0535,6500.0
2005-12-14 14:50:00,24.24,24.25,24.24,24.24,4300.0,12.0535,12.0585,12.0535,12.0535,4300.0
2005-12-14 14:55:00,24.24,24.26,24.24,24.25,13700.0,12.0535,12.0634,12.0535,12.0585,13700.0
2005-12-14 15:00:00,24.25,24.25,24.23,24.23,5000.0,12.0585,12.0585,12.0485,12.0485,5000.0
2005-12-14 15:05:00,24.24,24.25,24.24,24.24,5900.0,12.0535,12.0585,12.0535,12.0535,5900.0
2005-12-14 15:10:00,24.24,24.25,24.24,24.25,3800.0,12.0535,12.0585,12.0535,12.0585,3800.0
2005-12-14 15:15:00,24.26,24.27,24.25,24.27,4500.0,12.0634,12.0684,12.0585,12.0684,4500.0
2005-12-14 15:20:00,24.26,24.27,24.26,24.27,11500.0,12.0634,12.0684,12.0634,12.0684,11500.0
2005-12-14 15:25:00,24.28,24.28,24.27,24.28,6200.0,12.0734,12.0734,12.0684,12.0734,6200.0
2005-12-14 15:30:00,24.27,24.28,24.27,24.27,4200.0,12.0684,12.0734,12.0684,12.0684,4200.0
2005-12-14 15:35:00,24.27,24.28,24.27,24.27,11300.0,12.0684,12.0734,12.0684,12.0684,11300.0
2005-12-14 15:40:00,24.27,24.28,24.27,24.28,18300.0,12.0684,12.0734,12.0684,12.0734,18300.0
2005-12-14 15:45:00,24.28,24.3,24.21,24.21,167800.0,12.0734,12.0833,12.0386,12.0386,167800.0
2005-12-14 15:50:00,24.3,24.31,24.29,24.3,30100.0,12.0833,12.0883,12.0784,12.0833,30100.0
2005-12-14 15:55:00,24.3,24.31,24.29,24.29,12900.0,12.0833,12.0883,12.0784,12.0784,12900.0
2005-12-15 09:30:00,24.36,24.36,24.21,24.26,16600.0,12.1132,12.1132,12.0386,12.0634,16600.0
2005-12-15 09:35:00,24.28,24.28,24.2,24.28,6200.0,12.0734,12.0734,12.0336,12.0734,6200.0
2005-12-15 09:40:00,24.29,24.32,24.29,24.29,6300.0,12.0784,12.0933,12.0784,12.0784,6300.0
2005-12-15 09:45:00,24.29,24.29,24.2,24.22,7300.0,12.0784,12.0784,12.0336,12.0435,7300.0
2005-12-15 09:50:00,24.21,24.23,24.19,24.19,4900.0,12.0386,12.0485,12.0286,12.0286,4900.0
2005-12-15 09:55:00,24.17,24.19,24.17,24.17,1700.0,12.0187,12.0286,12.0187,12.0187,1700.0
2005-12-15 10:00:00,24.18,24.23,24.11,24.11,10200.0,12.0237,12.0485,11.9888,11.9888,10200.0
2005-12-15 10:05:00,24.11,24.14,24.09,24.12,6400.0,11.9888,12.0038,11.9789,11.9938,6400.0
2005-12-15 10:10:00,24.12,24.15,24.03,24.04,8800.0,11.9938,12.0087,11.9491,11.954,8800.0
2005-12-15 10:15:00,24.01,24.05,24.01,24.02,9800.0,11.9391,11.959,11.9391,11.9441,9800.0
2005-12-15 10:20:00,24.02,24.08,24.02,24.07,3600.0,11.9441,11.9739,11.9441,11.969,3600.0
2005-12-15 10:25:00,24.07,24.07,24.05,24.06,5400.0,11.969,11.969,11.959,11.964,5400.0
2005-12-15 10:30:00,24.07,24.1,24.04,24.09,7400.0,11.969,11.9839,11.954,11.9789,7400.0
2005-12-15 10:35:00,24.09,24.09,24.04,24.05,6100.0,11.9789,11.9789,11.954,11.959,6100.0
2005-12-15 10:40:00,24.06,24.12,24.06,24.12,3100.0,11.964,11.9938,11.964,11.9938,3100.0
2005-12-15 10:45:00,24.11,24.12,24.08,24.11,5300.0,11.9888,11.9938,11.9739,11.9888,5300.0
2005-12-15 10:50:00,24.1,24.12,24.09,24.1,4900.0,11.9839,11.9938,11.9789,11.9839,4900.0
2005-12-15 10:55:00,24.1,24.1,24.05,24.06,5400.0,11.9839,11.9839,11.959,11.964,5400.0
2005-12-15 11:00:00,24.07,24.1,24.06,24.08,7300.0,11.969,11.9839,11.964,11.9739,7300.0
2005-12-15 11:05:00,24.08,24.12,24.07,24.12,7900.0,11.9739,11.9938,11.969,11.9938,7900.0
2005-12-15 11:10:00,24.12,24.14,24.11,24.11,4900.0,11.9938,12.0038,11.9888,11.9888,4900.0
2005-12-15 11:15:00,24.1,24.13,24.09,24.12,9700.0,11.9839,11.9988,11.9789,11.9938,9700.0
2005-12-15 11:20:00,24.13,24.15,24.12,24.15,2800.0,11.9988,12.0087,11.9938,12.0087,2800.0
2005-12-15 11:25:00,24.15,24.16,24.1,24.11,6400.0,12.0087,12.0137,11.9839,11.9888,6400.0
2005-12-15 11:30:00,24.11,24.11,24.09,24.1,2600.0,11.9888,11.9888,11.9789,11.9839,2600.0
2005-12-15 11:35:00,24.1,24.11,24.1,24.1,3700.0,11.9839,11.9888,11.9839,11.9839,3700.0
2005-12-15 11:40:00,24.11,24.12,24.08,24.09,5700.0,11.9888,11.9938,11.9739,11.9789,5700.0
2005-12-15 11:45:00,24.09,24.1,24.09,24.09,2000.0,11.9789,11.9839,11.9789,11.9789,2000.0
2005-12-15 11:50:00,24.09,24.12,24.09,24.12,3700.0,11.9789,11.9938,11.9789,11.9938,3700.0
2005-12-15 11:55:00,24.12,24.13,24.12,24.12,3600.0,11.9938,11.9988,11.9938,11.9938,3600.0
2005-12-15 12:00:00,24.12,24.13,24.12,24.12,4700.0,11.9938,11.9988,11.9938,11.9938,4700.0
2005-12-15 12:05:00,24.12,24.16,24.12,24.16,3800.0,11.9938,12.0137,11.9938,12.0137,3800.0
2005-12-15 12:10:00,24.16,24.18,24.16,24.17,5500.0,12.0137,12.0237,12.0137,12.0187,5500.0
2005-12-15 12:15:00,24.17,24.17,24.13,24.15,4000.0,12.0187,12.0187,11.9988,12.0087,4000.0
2005-12-15 12:20:00,24.16,24.18,24.15,24.17,2300.0,12.0137,12.0237,12.0087,12.0187,2300.0
2005-12-15 12:25:00,24.17,24.19,24.17,24.19,1400.0,12.0187,12.0286,12.0187,12.0286,1400.0
2005-12-15 12:30:00,24.18,24.19,24.18,24.19,32000.0,12.0237,12.0286,12.0237,12.0286,32000.0
2005-12-15 12:35:00,24.19,24.2,24.18,24.19,3700.0,12.0286,12.0336,12.0237,12.0286,3700.0
2005-12-15 12:40:00,24.18,24.22,24.17,24.21,7600.0,12.0237,12.0435,12.0187,12.0386,7600.0
2005-12-15 12:45:00,24.22,24.22,24.22,24.22,900.0,12.0435,12.0435,12.0435,12.0435,900.0
2005-12-15 12:50:00,24.22,24.22,24.19,24.19,2600.0,12.0435,12.0435,12.0286,12.0286,2600.0
2005-12-15 12:55:00,24.2,24.2,24.2,24.2,800.0,12.0336,12.0336,12.0336,12.0336,800.0
2005-12-15 13:00:00,24.2,24.2,24.17,24.17,6900.0,12.0336,12.0336,12.0187,12.0187,6900.0
2005-12-15 13:05:00,24.17,24.17,24.12,24.12,7000.0,12.0187,12.0187,11.9938,11.9938,7000.0
2005-12-15 13:10:00,24.11,24.12,24.09,24.1,6400.0,11.9888,11.9938,11.9789,11.9839,6400.0
2005-12-15 13:15:00,24.1,24.1,24.09,24.09,2300.0,11.9839,11.9839,11.9789,11.9789,2300.0
2005-12-15 13:20:00,24.1,24.11,24.09,24.11,3500.0,11.9839,11.9888,11.9789,11.9888,3500.0
2005-12-15 13:25:00,24.11,24.11,24.1,24.11,700.0,11.9888,11.9888,11.9839,11.9888,700.0
2005-12-15 13:30:00,24.11,24.11,24.09,24.1,237000.0,11.9888,11.9888,11.9789,11.9839,237000.0
2005-12-15 13:35:00,24.1,24.13,24.1,24.13,4400.0,11.9839,11.9988,11.9839,11.9988,4400.0
2005-12-15 13:40:00,24.13,24.13,24.12,24.13,1100.0,11.9988,11.9988,11.9938,11.9988,1100.0
2005-12-15 13:45:00,24.12,24.13,24.12,24.12,86700.0,11.9938,11.9988,11.9938,11.9938,86700.0
2005-12-15 13:50:00,24.12,24.13,24.12,24.12,1600.0,11.9938,11.9988,11.9938,11.9938,1600.0
2005-12-15 13:55:00,24.12,24.15,24.12,24.15,3000.0,11.9938,12.0087,11.9938,12.0087,3000.0
2005-12-15 14:00:00,24.15,24.17,24.15,24.16,3000.0,12.0087,12.0187,12.0087,12.0137,3000.0
2005-12-15 14:05:00,24.17,24.17,24.14,24.14,2900.0,12.0187,12.0187,12.0038,12.0038,2900.0
2005-12-15 14:10:00,24.15,24.16,24.12,24.12,4200.0,12.0087,12.0137,11.9938,11.9938,4200.0
2005-12-15 14:15:00,24.13,24.16,24.13,24.16,2800.0,11.9988,12.0137,11.9988,12.0137,2800.0
2005-12-15 14:20:00,24.15,24.16,24.14,24.15,5700.0,12.0087,12.0137,12.0038,12.0087,5700.0
2005-12-15 14:25:00,24.15,24.15,24.11,24.12,5000.0,12.0087,12.0087,11.9888,11.9938,5000.0
2005-12-15 14:30:00,24.11,24.12,24.11,24.12,2500.0,11.9888,11.9938,11.9888,11.9938,2500.0
2005-12-15 14:35:00,24.12,24.13,24.11,24.13,5300.0,11.9938,11.9988,11.9888,11.9988,5300.0
2005-12-15 14:40:00,24.13,24.14,24.12,24.12,5400.0,11.9988,12.0038,11.9938,11.9938,5400.0
2005-12-15 14:45:00,24.12,24.12,24.08,24.08,7100.0,11.9938,11.9938,11.9739,11.9739,7100.0
2005-12-15 14:50:00,24.09,24.1,24.09,24.09,5700.0,11.9789,11.9839,11.9789,11.9789,5700.0
2005-12-15 14:55:00,24.08,24.09,24.08,24.09,4200.0,11.9739,11.9789,11.9739,11.9789,4200.0
2005-12-15 15:00:00,24.08,24.09,24.07,24.08,5600.0,11.9739,11.9789,11.969,11.9739,5600.0
2005-12-15 15:05:00,24.09,24.09,24.05,24.06,4500.0,11.9789,11.9789,11.959,11.964,4500.0
2005-12-15 15:10:00,24.06,24.06,24.05,24.06,7800.0,11.964,11.964,11.959,11.964,7800.0
2005-12-15 15:15:00,24.06,24.06,24.05,24.05,2300.0,11.964,11.964,11.959,11.959,2300.0
2005-12-15 15:20:00,24.06,24.1,24.04,24.07,27600.0,11.964,11.9839,11.954,11.969,27600.0
2005-12-15 15:25:00,24.07,24.11,24.07,24.08,12600.0,11.969,11.9888,11.969,11.9739,12600.0
2005-12-15 15:30:00,24.08,24.08,24.05,24.07,8400.0,11.9739,11.9739,11.959,11.969,8400.0
2005-12-15 15:35:00,24.07,24.1,24.06,24.1,9700.0,11.969,11.9839,11.964,11.9839,9700.0
2005-12-15 15:40:00,24.09,24.1,24.09,24.09,5600.0,11.9789,11.9839,11.9789,11.9789,5600.0
2005-12-15 15:45:00,24.09,24.09,24.07,24.07,9200.0,11.9789,11.9789,11.969,11.969,9200.0
2005-12-15 15:50:00,24.07,24.08,24.07,24.08,8300.0,11.969,11.9739,11.969,11.9739,8300.0
2005-12-15 15:55:00,24.08,24.12,24.08,24.1,19700.0,11.9739,11.9938,11.9739,11.9839,19700.0
2005-12-16 09:30:00,24.04,24.24,24.04,24.23,361900.0,11.954,12.0535,11.954,12.0485,361900.0
2005-12-16 09:35:00,24.24,24.29,24.23,24.28,3400.0,12.0535,12.0784,12.0485,12.0734,3400.0
2005-12-16 09:40:00,24.29,24.32,24.25,24.32,10700.0,12.0784,12.0933,12.0585,12.0933,10700.0
2005-12-16 09:45:00,24.32,24.34,24.28,24.28,7000.0,12.0933,12.1032,12.0734,12.0734,7000.0
2005-12-16 09:50:00,24.3,24.32,24.3,24.31,11700.0,12.0833,12.0933,12.0833,12.0883,11700.0
2005-12-16 09:55:00,24.32,24.36,24.31,24.36,7900.0,12.0933,12.1132,12.0883,12.1132,7900.0
2005-12-16 10:00:00,24.35,24.38,24.34,24.36,8900.0,12.1082,12.1231,12.1032,12.1132,8900.0
2005-12-16 10:05:00,24.37,24.4,24.36,24.38,8400.0,12.1181,12.1331,12.1132,12.1231,8400.0
2005-12-16 10:10:00,24.38,24.39,24.37,24.37,10000.0,12.1231,12.1281,12.1181,12.1181,10000.0
2005-12-16 10:15:00,24.38,24.39,24.37,24.37,8200.0,12.1231,12.1281,12.1181,12.1181,8200.0
2005-12-16 10:20:00,24.37,24.38,24.33,24.36,4700.0,12.1181,12.1231,12.0982,12.1132,4700.0
2005-12-16 10:25:00,24.36,24.38,24.34,24.35,6400.0,12.1132,12.1231,12.1032,12.1082,6400.0
2005-12-16 10:30:00,24.36,24.38,24.35,24.38,4000.0,12.1132,12.1231,12.1082,12.1231,4000.0
2005-12-16 10:35:00,24.37,24.39,24.37,24.39,3500.0,12.1181,12.1281,12.1181,12.1281,3500.0
2005-12-16 10:40:00,24.38,24.39,24.37,24.39,5200.0,12.1231,12.1281,12.1181,12.1281,5200.0
2005-12-16 10:45:00,24.39,24.4,24.39,24.4,5300.0,12.1281,12.1331,12.1281,12.1331,5300.0
2005-12-16 10:50:00,24.4,24.4,24.36,24.38,13700.0,12.1331,12.1331,12.1132,12.1231,13700.0
2005-12-16 10:55:00,24.39,24.39,24.36,24.39,5600.0,12.1281,12.1281,12.1132,12.1281,5600.0
2005-12-16 11:00:00,24.38,24.42,24.38,24.42,13800.0,12.1231,12.143,12.1231,12.143,13800.0
2005-12-16 11:05:00,24.42,24.43,24.41,24.42,3200.0,12.143,12.148,12.138,12.143,3200.0
2005-12-16 11:10:00,24.43,24.46,24.42,24.44,11000.0,12.148,12.1629,12.143,12.1529,11000.0
2005-12-16 11:15:00,24.45,24.46,24.44,24.46,5800.0,12.1579,12.1629,12.1529,12.1629,5800.0
2005-12-16 11:20:00,24.46,24.47,24.45,24.47,6700.0,12.1629,12.1679,12.1579,12.1679,6700.0
2005-12-16 11:25:00,24.47,24.5,24.47,24.49,27700.0,12.1679,12.1828,12.1679,12.1778,27700.0
2005-12-16 11:30:00,24.5,24.51,24.49,24.51,31400.0,12.1828,12.1877,12.1778,12.1877,31400.0
2005-12-16 11:35:00,24.52,24.52,24.51,24.51,8300.0,12.1927,12.1927,12.1877,12.1877,8300.0
2005-12-16 11:40:00,24.51,24.52,24.5,24.52,2900.0,12.1877,12.1927,12.1828,12.1927,2900.0
2005-12-16 11:45:00,24.52,24.52,24.44,24.48,6900.0,12.1927,12.1927,12.1529,12.1728,6900.0
2005-12-16 11:50:00,24.49,24.5,24.49,24.49,1700.0,12.1778,12.1828,12.1778,12.1778,1700.0
2005-12-16 11:55:00,24.49,24.49,24.48,24.49,1700.0,12.1778,12.1778,12.1728,12.1778,1700.0
2005-12-16 12:00:00,24.49,24.49,24.48,24.48,2300.0,12.1778,12.1778,12.1728,12.1728,2300.0
2005-12-16 12:05:00,24.48,24.53,24.48,24.53,4200.0,12.1728,12.1977,12.1728,12.1977,4200.0
2005-12-16 12:10:00,24.53,24.55,24.52,24.54,8600.0,12.1977,12.2076,12.1927,12.2027,8600.0
2005-12-16 12:15:00,24.54,24.54,24.53,24.54,3600.0,12.2027,12.2027,12.1977,12.2027,3600.0
2005-12-16 12:20:00,24.54,24.54,24.53,24.54,2200.0,12.2027,12.2027,12.1977,12.2027,2200.0
2005-12-16 12:25:00,24.53,24.54,24.53,24.54,5600.0,12.1977,12.2027,12.1977,12.2027,5600.0
2005-12-16 12:30:00,24.54,24.54,24.53,24.53,3800.0,12.2027,12.2027,12.1977,12.1977,3800.0
2005-12-16 12:35:00,24.54,24.55,24.53,24.54,5500.0,12.2027,12.2076,12.1977,12.2027,5500.0
2005-12-16 12:40:00,24.55,24.55,24.54,24.55,5800.0,12.2076,12.2076,12.2027,12.2076,5800.0
2005-12-16 12:45:00,24.54,24.55,24.54,24.55,6100.0,12.2027,12.2076,12.2027,12.2076,6100.0
2005-12-16 12:50:00,24.55,24.55,24.53,24.54,3800.0,12.2076,12.2076,12.1977,12.2027,3800.0
2005-12-16 12:55:00,24.53,24.54,24.51,24.53,4100.0,12.1977,12.2027,12.1877,12.1977,4100.0
2005-12-16 13:00:00,24.51,24.52,24.51,24.51,5500.0,12.1877,12.1927,12.1877,12.1877,5500.0
2005-12-16 13:05:00,24.52,24.52,24.5,24.51,2500.0,12.1927,12.1927,12.1828,12.1877,2500.0
2005-12-16 13:10:00,24.51,24.51,24.5,24.5,2400.0,12.1877,12.1877,12.1828,12.1828,2400.0
2005-12-16 13:15:00,24.5,24.51,24.49,24.49,2300.0,12.1828,12.1877,12.1778,12.1778,2300.0
2005-12-16 13:20:00,24.49,24.49,24.45,24.46,2700.0,12.1778,12.1778,12.1579,12.1629,2700.0
2005-12-16 13:25:00,24.45,24.46,24.45,24.45,1100.0,12.1579,12.1629,12.1579,12.1579,1100.0
2005-12-16 13:30:00,24.46,24.46,24.45,24.45,1000.0,12.1629,12.1629,12.1579,12.1579,1000.0
2005-12-16 13:35:00,24.45,24.46,24.45,24.45,4500.0,12.1579,12.1629,12.1579,12.1579,4500.0
2005-12-16 13:40:00,24.45,24.45,24.43,24.43,9500.0,12.1579,12.1579,12.148,12.148,9500.0
2005-12-16 13:45:00,24.44,24.44,24.43,24.44,900.0,12.1529,12.1529,12.148,12.1529,900.0
2005-12-16 13:50:00,24.43,24.44,24.43,24.44,3500.0,12.148,12.1529,12.148,12.1529,3500.0
2005-12-16 13:55:00,24.44,24.44,24.43,24.43,2500.0,12.1529,12.1529,12.148,12.148,2500.0
2005-12-16 14:00:00,24.44,24.44,24.43,24.43,9100.0,12.1529,12.1529,12.148,12.148,9100.0
2005-12-16 14:05:00,24.43,24.44,24.42,24.42,5700.0,12.148,12.1529,12.143,12.143,5700.0
2005-12-16 14:10:00,24.43,24.44,24.42,24.42,5800.0,12.148,12.1529,12.143,12.143,5800.0
2005-12-16 14:15:00,24.42,24.43,24.41,24.42,5700.0,12.143,12.148,12.138,12.143,5700.0
2005-12-16 14:20:00,24.41,24.43,24.41,24.42,3300.0,12.138,12.148,12.138,12.143,3300.0
2005-12-16 14:25:00,24.42,24.52,24.42,24.42,4700.0,12.143,12.1927,12.143,12.143,4700.0
2005-12-16 14:30:00,24.42,24.42,24.41,24.41,10500.0,12.143,12.143,12.138,12.138,10500.0
2005-12-16 14:35:00,24.41,24.42,24.41,24.42,9400.0,12.138,12.143,12.138,12.143,9400.0
2005-12-16 14:40:00,24.41,24.42,24.41,24.42,6900.0,12.138,12.143,12.138,12.143,6900.0
2005-12-16 14:45:00,24.41,24.41,24.39,24.4,12900.0,12.138,12.138,12.1281,12.1331,12900.0
2005-12-16 14:50:00,24.4,24.4,24.39,24.39,6100.0,12.1331,12.1331,12.1281,12.1281,6100.0
2005-12-16 14:55:00,24.39,24.39,24.37,24.37,11500.0,12.1281,12.1281,12.1181,12.1181,11500.0
2005-12-16 15:00:00,24.38,24.38,24.35,24.36,7300.0,12.1231,12.1231,12.1082,12.1132,7300.0
2005-12-16 15:05:00,24.35,24.36,24.33,24.33,8900.0,12.1082,12.1132,12.0982,12.0982,8900.0
2005-12-16 15:10:00,24.33,24.33,24.32,24.32,3700.0,12.0982,12.0982,12.0933,12.0933,3700.0
2005-12-16 15:15:00,24.32,24.32,24.31,24.32,9100.0,12.0933,12.0933,12.0883,12.0933,9100.0
2005-12-16 15:20:00,24.32,24.33,24.31,24.31,8100.0,12.0933,12.0982,12.0883,12.0883,8100.0
2005-12-16 15:25:00,24.31,24.33,24.31,24.32,9100.0,12.0883,12.0982,12.0883,12.0933,9100.0
2005-12-16 15:30:00,24.32,24.33,24.3,24.32,22900.0,12.0933,12.0982,12.0833,12.0933,22900.0
2005-12-16 15:35:00,24.32,24.35,24.31,24.35,25500.0,12.0933,12.1082,12.0883,12.1082,25500.0
2005-12-16 15:40:00,24.35,24.35,24.33,24.34,12300.0,12.1082,12.1082,12.0982,12.1032,12300.0
2005-12-16 15:45:00,24.35,24.35,24.34,24.35,7800.0,12.1082,12.1082,12.1032,12.1082,7800.0
2005-12-16 15:50:00,24.35,24.41,24.35,24.37,26000.0,12.1082,12.138,12.1082,12.1181,26000.0
2005-12-16 15:55:00,24.37,24.4,24.37,24.39,48300.0,12.1181,12.1331,12.1181,12.1281,48300.0
2005-12-19 09:30:00,24.35,24.5,24.32,24.32,23300.0,12.1082,12.1828,12.0933,12.0933,23300.0
2005-12-19 09:35:00,24.34,24.35,24.27,24.29,6400.0,12.1032,12.1082,12.0684,12.0784,6400.0
2005-12-19 09:40:00,24.26,24.26,24.22,24.24,15800.0,12.0634,12.0634,12.0435,12.0535,15800.0
2005-12-19 09:45:00,24.26,24.26,24.22,24.23,4600.0,12.0634,12.0634,12.0435,12.0485,4600.0
2005-12-19 09:50:00,24.25,24.26,24.24,24.24,2800.0,12.0585,12.0634,12.0535,12.0535,2800.0
2005-12-19 09:55:00,24.26,24.29,24.23,24.24,5600.0,12.0634,12.0784,12.0485,12.0535,5600.0
2005-12-19 10:00:00,24.26,24.28,24.25,24.28,5200.0,12.0634,12.0734,12.0585,12.0734,5200.0
2005-12-19 10:05:00,24.25,24.29,24.25,24.28,10200.0,12.0585,12.0784,12.0585,12.0734,10200.0
2005-12-19 10:10:00,24.27,24.29,24.27,24.29,6500.0,12.0684,12.0784,12.0684,12.0784,6500.0
2005-12-19 10:15:00,24.31,24.38,24.3,24.37,8700.0,12.0883,12.1231,12.0833,12.1181,8700.0
2005-12-19 10:20:00,24.36,24.37,24.36,24.37,1500.0,12.1132,12.1181,12.1132,12.1181,1500.0
2005-12-19 10:25:00,24.37,24.38,24.35,24.35,1800.0,12.1181,12.1231,12.1082,12.1082,1800.0
2005-12-19 10:30:00,24.37,24.39,24.35,24.39,3400.0,12.1181,12.1281,12.1082,12.1281,3400.0
2005-12-19 10:35:00,24.37,24.38,24.35,24.36,3900.0,12.1181,12.1231,12.1082,12.1132,3900.0
2005-12-19 10:40:00,24.37,24.37,24.34,24.34,1800.0,12.1181,12.1181,12.1032,12.1032,1800.0
2005-12-19 10:45:00,24.33,24.35,24.33,24.33,3300.0,12.0982,12.1082,12.0982,12.0982,3300.0
2005-12-19 10:50:00,24.32,24.32,24.28,24.28,3000.0,12.0933,12.0933,12.0734,12.0734,3000.0
2005-12-19 10:55:00,24.28,24.29,24.28,24.28,1600.0,12.0734,12.0784,12.0734,12.0734,1600.0
2005-12-19 11:00:00,24.29,24.3,24.28,24.29,5000.0,12.0784,12.0833,12.0734,12.0784,5000.0
2005-12-19 11:05:00,24.28,24.32,24.28,24.28,8500.0,12.0734,12.0933,12.0734,12.0734,8500.0
2005-12-19 11:10:00,24.29,24.3,24.28,24.29,3800.0,12.0784,12.0833,12.0734,12.0784,3800.0
2005-12-19 11:15:00,24.28,24.29,24.28,24.28,2200.0,12.0734,12.0784,12.0734,12.0734,2200.0
2005-12-19 11:20:00,24.28,24.29,24.26,24.26,10500.0,12.0734,12.0784,12.0634,12.0634,10500.0
2005-12-19 11:25:00,24.27,24.29,24.26,24.27,9600.0,12.0684,12.0784,12.0634,12.0684,9600.0
2005-12-19 11:30:00,24.27,24.3,24.27,24.3,5800.0,12.0684,12.0833,12.0684,12.0833,5800.0
2005-12-19 11:35:00,24.31,24.31,24.28,24.29,3100.0,12.0883,12.0883,12.0734,12.0784,3100.0
2005-12-19 11:40:00,24.29,24.29,24.27,24.27,2000.0,12.0784,12.0784,12.0684,12.0684,2000.0
2005-12-19 11:45:00,24.26,24.27,24.26,24.27,3000.0,12.0634,12.0684,12.0634,12.0684,3000.0
2005-12-19 11:50:00,24.27,24.28,24.26,24.26,2400.0,12.0684,12.0734,12.0634,12.0634,2400.0
2005-12-19 11:55:00,24.27,24.27,24.26,24.27,1000.0,12.0684,12.0684,12.0634,12.0684,1000.0
2005-12-19 12:00:00,24.26,24.27,24.26,24.26,2800.0,12.0634,12.0684,12.0634,12.0634,2800.0
2005-12-19 12:05:00,24.27,24.27,24.26,24.26,1600.0,12.0684,12.0684,12.0634,12.0634,1600.0
2005-12-19 12:10:00,24.26,24.28,24.26,24.27,2400.0,12.0634,12.0734,12.0634,12.0684,2400.0
2005-12-19 12:15:00,24.27,24.27,24.27,24.27,3000.0,12.0684,12.0684,12.0684,12.0684,3000.0
2005-12-19 12:20:00,24.27,24.28,24.26,24.27,2500.0,12.0684,12.0734,12.0634,12.0684,2500.0
2005-12-19 12:25:00,24.28,24.28,24.27,24.28,2400.0,12.0734,12.0734,12.0684,12.0734,2400.0
2005-12-19 12:30:00,24.27,24.28,24.27,24.27,1100.0,12.0684,12.0734,12.0684,12.0684,1100.0
2005-12-19 12:35:00,24.27,24.27,24.23,24.23,9300.0,12.0684,12.0684,12.0485,12.0485,9300.0
2005-12-19 12:40:00,24.24,24.27,24.23,24.27,9500.0,12.0535,12.0684,12.0485,12.0684,9500.0
2005-12-19 12:45:00,24.27,24.27,24.26,24.26,4700.0,12.0684,12.0684,12.0634,12.0634,4700.0
2005-12-19 12:50:00,24.27,24.27,24.25,24.27,6700.0,12.0684,12.0684,12.0585,12.0684,6700.0
2005-12-19 12:55:00,24.26,24.27,24.26,24.27,3000.0,12.0634,12.0684,12.0634,12.0684,3000.0
2005-12-19 13:00:00,24.27,24.27,24.23,24.24,8500.0,12.0684,12.0684,12.0485,12.0535,8500.0
2005-12-19 13:05:00,24.25,24.25,24.22,24.22,7700.0,12.0585,12.0585,12.0435,12.0435,7700.0
2005-12-19 13:10:00,24.22,24.23,24.22,24.23,3100.0,12.0435,12.0485,12.0435,12.0485,3100.0
2005-12-19 13:15:00,24.23,24.23,24.22,24.23,5700.0,12.0485,12.0485,12.0435,12.0485,5700.0
2005-12-19 13:20:00,24.23,24.26,24.22,24.25,19400.0,12.0485,12.0634,12.0435,12.0585,19400.0
2005-12-19 13:25:00,24.24,24.25,24.24,24.25,300.0,12.0535,12.0585,12.0535,12.0585,300.0
2005-12-19 13:30:00,24.25,24.25,24.23,24.23,2600.0,12.0585,12.0585,12.0485,12.0485,2600.0
2005-12-19 13:35:00,24.23,24.24,24.23,24.23,3500.0,12.0485,12.0535,12.0485,12.0485,3500.0
2005-12-19 13:40:00,24.24,24.24,24.2,24.2,7400.0,12.0535,12.0535,12.0336,12.0336,7400.0
2005-12-19 13:45:00,24.21,24.21,24.2,24.2,1500.0,12.0386,12.0386,12.0336,12.0336,1500.0
2005-12-19 13:50:00,24.2,24.23,24.16,24.22,18200.0,12.0336,12.0485,12.0137,12.0435,18200.0
2005-12-19 13:55:00,24.22,24.22,24.2,24.21,5500.0,12.0435,12.0435,12.0336,12.0386,5500.0
2005-12-19 14:00:00,24.21,24.21,24.17,24.17,4600.0,12.0386,12.0386,12.0187,12.0187,4600.0
2005-12-19 14:05:00,24.17,24.17,24.16,24.17,1600.0,12.0187,12.0187,12.0137,12.0187,1600.0
2005-12-19 14:10:00,24.16,24.18,24.15,24.15,6700.0,12.0137,12.0237,12.0087,12.0087,6700.0
2005-12-19 14:15:00,24.15,24.15,24.1,24.1,9800.0,12.0087,12.0087,11.9839,11.9839,9800.0
2005-12-19 14:20:00,24.1,24.11,24.1,24.11,1500.0,11.9839,11.9888,11.9839,11.9888,1500.0
2005-12-19 14:25:00,24.11,24.11,24.06,24.06,13500.0,11.9888,11.9888,11.964,11.964,13500.0
2005-12-19 14:30:00,24.06,24.1,24.06,24.08,8600.0,11.964,11.9839,11.964,11.9739,8600.0
2005-12-19 14:35:00,24.09,24.09,24.08,24.09,4800.0,11.9789,11.9789,11.9739,11.9789,4800.0
2005-12-19 14:40:00,24.08,24.09,24.08,24.09,4300.0,11.9739,11.9789,11.9739,11.9789,4300.0
2005-12-19 14:45:00,24.09,24.09,24.08,24.08,3900.0,11.9789,11.9789,11.9739,11.9739,3900.0
2005-12-19 14:50:00,24.08,24.1,24.07,24.07,7000.0,11.9739,11.9839,11.969,11.969,7000.0
2005-12-19 14:55:00,24.07,24.08,24.07,24.07,4100.0,11.969,11.9739,11.969,11.969,4100.0
2005-12-19 15:00:00,24.06,24.07,24.04,24.05,10600.0,11.964,11.969,11.954,11.959,10600.0
2005-12-19 15:05:00,24.05,24.06,24.04,24.04,7100.0,11.959,11.964,11.954,11.954,7100.0
2005-12-19 15:10:00,24.04,24.04,24.03,24.03,6300.0,11.954,11.954,11.9491,11.9491,6300.0
2005-12-19 15:15:00,24.03,24.04,24.01,24.02,16500.0,11.9491,11.954,11.9391,11.9441,16500.0
2005-12-19 15:20:00,24.02,24.06,24.02,24.06,11700.0,11.9441,11.964,11.9441,11.964,11700.0
2005-12-19 15:25:00,24.05,24.06,24.04,24.05,10700.0,11.959,11.964,11.954,11.959,10700.0
2005-12-19 15:30:00,24.05,24.06,24.02,24.05,16200.0,11.959,11.964,11.9441,11.959,16200.0
2005-12-19 15:35:00,24.05,24.07,24.05,24.06,14600.0,11.959,11.969,11.959,11.964,14600.0
2005-12-19 15:40:00,24.06,24.06,24.05,24.05,4300.0,11.964,11.964,11.959,11.959,4300.0
2005-12-19 15:45:00,24.06,24.08,24.03,24.07,18300.0,11.964,11.9739,11.9491,11.969,18300.0
2005-12-19 15:50:00,24.07,24.07,24.02,24.03,11500.0,11.969,11.969,11.9441,11.9491,11500.0
2005-12-19 15:55:00,24.03,24.07,24.02,24.04,11500.0,11.9491,11.969,11.9441,11.954,11500.0
2005-12-20 09:30:00,24.01,24.21,24.01,24.07,14200.0,11.9391,12.0386,11.9391,11.969,14200.0
2005-12-20 09:35:00,24.1,24.14,24.07,24.08,7400.0,11.9839,12.0038,11.969,11.9739,7400.0
2005-12-20 09:40:00,24.07,24.12,24.06,24.06,3900.0,11.969,11.9938,11.964,11.964,3900.0
2005-12-20 09:45:00,24.08,24.13,24.05,24.07,5100.0,11.9739,11.9988,11.959,11.969,5100.0
2005-12-20 09:50:00,24.07,24.12,24.04,24.08,4200.0,11.969,11.9938,11.954,11.9739,4200.0
2005-12-20 09:55:00,24.04,24.1,24.04,24.1,2800.0,11.954,11.9839,11.954,11.9839,2800.0
2005-12-20 10:00:00,24.11,24.12,24.08,24.08,2300.0,11.9888,11.9938,11.9739,11.9739,2300.0
2005-12-20 10:05:00,24.08,24.09,24.02,24.04,7800.0,11.9739,11.9789,11.9441,11.954,7800.0
2005-12-20 10:10:00,24.04,24.06,24.02,24.02,5000.0,11.954,11.964,11.9441,11.9441,5000.0
2005-12-20 10:15:00,24.04,24.04,23.99,24.0,6100.0,11.954,11.954,11.9292,11.9341,6100.0
2005-12-20 10:20:00,23.99,24.0,23.97,23.98,5600.0,11.9292,11.9341,11.9192,11.9242,5600.0
2005-12-20 10:25:00,23.96,23.99,23.96,23.97,4000.0,11.9143,11.9292,11.9143,11.9192,4000.0
2005-12-20 10:30:00,23.97,23.98,23.96,23.98,3900.0,11.9192,11.9242,11.9143,11.9242,3900.0
2005-12-20 10:35:00,23.99,24.04,23.99,24.04,9600.0,11.9292,11.954,11.9292,11.954,9600.0
2005-12-20 10:40:00,24.02,24.04,23.99,23.99,4200.0,11.9441,11.954,11.9292,11.9292,4200.0
2005-12-20 10:45:00,23.99,24.0,23.98,23.99,1900.0,11.9292,11.9341,11.9242,11.9292,1900.0
2005-12-20 10:50:00,23.99,24.0,23.98,23.98,4500.0,11.9292,11.9341,11.9242,11.9242,4500.0
2005-12-20 10:55:00,23.98,24.09,23.98,24.05,14400.0,11.9242,11.9789,11.9242,11.959,14400.0
2005-12-20 11:00:00,24.05,24.08,24.04,24.04,4700.0,11.959,11.9739,11.954,11.954,4700.0
2005-12-20 11:05:00,24.06,24.06,24.04,24.06,15200.0,11.964,11.964,11.954,11.964,15200.0
2005-12-20 11:10:00,24.05,24.05,24.05,24.05,5200.0,11.959,11.959,11.959,11.959,5200.0
2005-12-20 11:15:00,24.05,24.05,24.0,24.02,14800.0,11.959,11.959,11.9341,11.9441,14800.0
2005-12-20 11:20:00,24.01,24.05,24.01,24.05,21500.0,11.9391,11.959,11.9391,11.959,21500.0
2005-12-20 11:25:00,24.04,24.06,24.04,24.06,5700.0,11.954,11.964,11.954,11.964,5700.0
2005-12-20 11:30:00,24.06,24.11,24.06,24.08,7900.0,11.964,11.9888,11.964,11.9739,7900.0
2005-12-20 11:35:00,24.1,24.1,24.09,24.1,11900.0,11.9839,11.9839,11.9789,11.9839,11900.0
2005-12-20 11:40:00,24.1,24.11,24.09,24.1,8000.0,11.9839,11.9888,11.9789,11.9839,8000.0
2005-12-20 11:45:00,24.09,24.09,24.04,24.04,4600.0,11.9789,11.9789,11.954,11.954,4600.0
2005-12-20 11:50:00,24.04,24.05,24.02,24.04,4100.0,11.954,11.959,11.9441,11.954,4100.0
2005-12-20 11:55:00,24.03,24.04,24.03,24.04,3900.0,11.9491,11.954,11.9491,11.954,3900.0
2005-12-20 12:00:00,24.04,24.05,24.04,24.05,1800.0,11.954,11.959,11.954,11.959,1800.0
2005-12-20 12:05:00,24.05,24.06,24.04,24.05,6100.0,11.959,11.964,11.954,11.959,6100.0
2005-12-20 12:10:00,24.04,24.05,24.04,24.04,2900.0,11.954,11.959,11.954,11.954,2900.0
2005-12-20 12:15:00,24.05,24.05,24.0,24.0,25100.0,11.959,11.959,11.9341,11.9341,25100.0
2005-12-20 12:20:00,24.0,24.05,24.0,24.04,13600.0,11.9341,11.959,11.9341,11.954,13600.0
2005-12-20 12:25:00,24.04,24.04,24.0,24.0,11800.0,11.954,11.954,11.9341,11.9341,11800.0
2005-12-20 12:30:00,24.0,24.02,24.0,24.02,5300.0,11.9341,11.9441,11.9341,11.9441,5300.0
2005-12-20 12:35:00,24.01,24.02,24.01,24.01,2100.0,11.9391,11.9441,11.9391,11.9391,2100.0
2005-12-20 12:40:00,24.02,24.03,24.01,24.02,2400.0,11.9441,11.9491,11.9391,11.9441,2400.0
2005-12-20 12:45:00,24.02,24.03,24.01,24.02,2500.0,11.9441,11.9491,11.9391,11.9441,2500.0
2005-12-20 12:50:00,24.01,24.02,24.01,24.02,3100.0,11.9391,11.9441,11.9391,11.9441,3100.0
2005-12-20 12:55:00,24.01,24.06,24.01,24.06,5400.0,11.9391,11.964,11.9391,11.964,5400.0
2005-12-20 13:00:00,24.05,24.08,24.05,24.08,3000.0,11.959,11.9739,11.959,11.9739,3000.0
2005-12-20 13:05:00,24.08,24.09,24.07,24.07,8100.0,11.9739,11.9789,11.969,11.969,8100.0
2005-12-20 13:10:00,24.07,24.07,24.06,24.06,2700.0,11.969,11.969,11.964,11.964,2700.0
2005-12-20 13:15:00,24.07,24.07,24.04,24.04,4100.0,11.969,11.969,11.954,11.954,4100.0
2005-12-20 13:20:00,24.04,24.04,24.02,24.03,2300.0,11.954,11.954,11.9441,11.9491,2300.0
2005-12-20 13:25:00,24.03,24.04,24.02,24.04,5700.0,11.9491,11.954,11.9441,11.954,5700.0
2005-12-20 13:30:00,24.03,24.06,24.03,24.06,8100.0,11.9491,11.964,11.9491,11.964,8100.0
2005-12-20 13:35:00,24.06,24.06,24.05,24.05,3900.0,11.964,11.964,11.959,11.959,3900.0
2005-12-20 13:40:00,24.05,24.05,24.04,24.04,2600.0,11.959,11.959,11.954,11.954,2600.0
2005-12-20 13:45:00,24.04,24.05,24.03,24.05,4300.0,11.954,11.959,11.9491,11.959,4300.0
2005-12-20 13:50:00,24.04,24.05,24.02,24.02,3500.0,11.954,11.959,11.9441,11.9441,3500.0
2005-12-20 13:55:00,24.02,24.02,24.01,24.02,4100.0,11.9441,11.9441,11.9391,11.9441,4100.0
2005-12-20 14:00:00,24.02,24.02,23.98,24.0,10400.0,11.9441,11.9441,11.9242,11.9341,10400.0
2005-12-20 14:05:00,23.99,24.01,23.99,24.0,3000.0,11.9292,11.9391,11.9292,11.9341,3000.0
2005-12-20 14:10:00,24.0,24.03,24.0,24.0,6100.0,11.9341,11.9491,11.9341,11.9341,6100.0
2005-12-20 14:15:00,24.0,24.01,24.0,24.0,2900.0,11.9341,11.9391,11.9341,11.9341,2900.0
2005-12-20 14:20:00,24.0,24.06,24.0,24.06,14400.0,11.9341,11.964,11.9341,11.964,14400.0
2005-12-20 14:25:00,24.05,24.05,24.0,24.01,9200.0,11.959,11.959,11.9341,11.9391,9200.0
2005-12-20 14:30:00,24.01,24.03,24.0,24.03,3300.0,11.9391,11.9491,11.9341,11.9491,3300.0
2005-12-20 14:35:00,24.03,24.04,24.03,24.03,2600.0,11.9491,11.954,11.9491,11.9491,2600.0
2005-12-20 14:40:00,24.04,24.04,24.03,24.04,2900.0,11.954,11.954,11.9491,11.954,2900.0
2005-12-20 14:45:00,24.04,24.04,24.03,24.04,2700.0,11.954,11.954,11.9491,11.954,2700.0
2005-12-20 14:50:00,24.04,24.05,24.02,24.02,8200.0,11.954,11.959,11.9441,11.9441,8200.0
2005-12-20 14:55:00,24.02,24.05,24.01,24.05,10600.0,11.9441,11.959,11.9391,11.959,10600.0
2005-12-20 15:00:00,24.04,24.05,24.03,24.03,3700.0,11.954,11.959,11.9491,11.9491,3700.0
2005-12-20 15:05:00,24.04,24.04,24.02,24.02,6600.0,11.954,11.954,11.9441,11.9441,6600.0
2005-12-20 15:10:00,24.02,24.02,24.02,24.02,4000.0,11.9441,11.9441,11.9441,11.9441,4000.0
2005-12-20 15:15:00,24.03,24.04,24.02,24.03,6600.0,11.9491,11.954,11.9441,11.9491,6600.0
2005-12-20 15:20:00,24.03,24.03,24.02,24.03,6400.0,11.9491,11.9491,11.9441,11.9491,6400.0
2005-12-20 15:25:00,24.02,24.03,23.99,23.99,9900.0,11.9441,11.9491,11.9292,11.9292,9900.0
2005-12-20 15:30:00,23.99,24.02,23.98,24.01,8500.0,11.9292,11.9441,11.9242,11.9391,8500.0
2005-12-20 15:35:00,24.01,24.02,24.0,24.0,5000.0,11.9391,11.9441,11.9341,11.9341,5000.0
2005-12-20 15:40:00,24.01,24.01,23.99,23.99,4400.0,11.9391,11.9391,11.9292,11.9292,4400.0
2005-12-20 15:45:00,24.0,24.0,23.98,23.98,10600.0,11.9341,11.9341,11.9242,11.9242,10600.0
2005-12-20 15:50:00,23.99,23.99,23.97,23.98,42700.0,11.9292,11.9292,11.9192,11.9242,42700.0
2005-12-20 15:55:00,23.98,23.99,23.96,23.99,29900.0,11.9242,11.9292,11.9143,11.9292,29900.0
2005-12-21 09:30:00,24.07,24.16,23.92,24.12,32900.0,11.969,12.0137,11.8944,11.9938,32900.0
2005-12-21 09:35:00,24.07,24.13,24.06,24.09,7100.0,11.969,11.9988,11.964,11.9789,7100.0
2005-12-21 09:40:00,24.09,24.15,24.09,24.13,3600.0,11.9789,12.0087,11.9789,11.9988,3600.0
2005-12-21 09:45:00,24.13,24.14,24.11,24.12,3100.0,11.9988,12.0038,11.9888,11.9938,3100.0
2005-12-21 09:50:00,24.12,24.16,24.11,24.15,2100.0,11.9938,12.0137,11.9888,12.0087,2100.0
2005-12-21 09:55:00,24.16,24.16,24.15,24.16,1100.0,12.0137,12.0137,12.0087,12.0137,1100.0
2005-12-21 10:00:00,24.15,24.21,24.15,24.2,3500.0,12.0087,12.0386,12.0087,12.0336,3500.0
2005-12-21 10:05:00,24.2,24.2,24.17,24.18,5200.0,12.0336,12.0336,12.0187,12.0237,5200.0
2005-12-21 10:10:00,24.18,24.2,24.18,24.2,1500.0,12.0237,12.0336,12.0237,12.0336,1500.0
2005-12-21 10:15:00,24.19,24.21,24.19,24.19,2000.0,12.0286,12.0386,12.0286,12.0286,2000.0
2005-12-21 10:20:00,24.2,24.2,24.16,24.16,2300.0,12.0336,12.0336,12.0137,12.0137,2300.0
2005-12-21 10:25:00,24.16,24.2,24.16,24.2,500.0,12.0137,12.0336,12.0137,12.0336,500.0
2005-12-21 10:30:00,24.2,24.2,24.19,24.2,1100.0,12.0336,12.0336,12.0286,12.0336,1100.0
2005-12-21 10:35:00,24.19,24.19,24.18,24.18,1900.0,12.0286,12.0286,12.0237,12.0237,1900.0
2005-12-21 10:40:00,24.19,24.19,24.17,24.18,1300.0,12.0286,12.0286,12.0187,12.0237,1300.0
2005-12-21 10:45:00,24.16,24.2,24.16,24.17,2800.0,12.0137,12.0336,12.0137,12.0187,2800.0
2005-12-21 10:50:00,24.17,24.17,24.15,24.16,1300.0,12.0187,12.0187,12.0087,12.0137,1300.0
2005-12-21 10:55:00,24.15,24.18,24.15,24.17,1600.0,12.0087,12.0237,12.0087,12.0187,1600.0
2005-12-21 11:00:00,24.19,24.19,24.18,24.18,2200.0,12.0286,12.0286,12.0237,12.0237,2200.0
2005-12-21 11:05:00,24.18,24.21,24.17,24.21,3500.0,12.0237,12.0386,12.0187,12.0386,3500.0
2005-12-21 11:10:00,24.2,24.2,24.19,24.2,4100.0,12.0336,12.0336,12.0286,12.0336,4100.0
2005-12-21 11:15:00,24.22,24.22,24.2,24.21,2400.0,12.0435,12.0435,12.0336,12.0386,2400.0
2005-12-21 11:20:00,24.21,24.21,24.19,24.19,800.0,12.0386,12.0386,12.0286,12.0286,800.0
2005-12-21 11:25:00,24.2,24.2,24.19,24.2,2200.0,12.0336,12.0336,12.0286,12.0336,2200.0
2005-12-21 11:30:00,24.2,24.2,24.19,24.2,1600.0,12.0336,12.0336,12.0286,12.0336,1600.0
2005-12-21 11:35:00,24.2,24.2,24.18,24.19,2300.0,12.0336,12.0336,12.0237,12.0286,2300.0
2005-12-21 11:40:00,24.2,24.2,24.18,24.18,2900.0,12.0336,12.0336,12.0237,12.0237,2900.0
2005-12-21 11:45:00,24.19,24.19,24.18,24.19,600.0,12.0286,12.0286,12.0237,12.0286,600.0
2005-12-21 11:50:00,24.18,24.21,24.18,24.2,5300.0,12.0237,12.0386,12.0237,12.0336,5300.0
2005-12-21 11:55:00,24.19,24.21,24.19,24.2,6100.0,12.0286,12.0386,12.0286,12.0336,6100.0
2005-12-21 12:00:00,24.21,24.24,24.21,24.23,13600.0,12.0386,12.0535,12.0386,12.0485,13600.0
2005-12-21 12:05:00,24.24,24.26,24.24,24.24,15500.0,12.0535,12.0634,12.0535,12.0535,15500.0
2005-12-21 12:10:00,24.25,24.26,24.25,24.26,17600.0,12.0585,12.0634,12.0585,12.0634,17600.0
2005-12-21 12:15:00,24.26,24.26,24.25,24.25,1600.0,12.0634,12.0634,12.0585,12.0585,1600.0
2005-12-21 12:20:00,24.26,24.26,24.26,24.26,800.0,12.0634,12.0634,12.0634,12.0634,800.0
2005-12-21 12:25:00,24.26,24.26,24.25,24.26,2400.0,12.0634,12.0634,12.0585,12.0634,2400.0
2005-12-21 12:30:00,24.25,24.28,24.25,24.28,2900.0,12.0585,12.0734,12.0585,12.0734,2900.0
2005-12-21 12:35:00,24.27,24.29,24.26,24.28,2500.0,12.0684,12.0784,12.0634,12.0734,2500.0
2005-12-21 12:40:00,24.28,24.31,24.28,24.29,3500.0,12.0734,12.0883,12.0734,12.0784,3500.0
2005-12-21 12:45:00,24.29,24.3,24.27,24.27,3000.0,12.0784,12.0833,12.0684,12.0684,3000.0
2005-12-21 12:50:00,24.26,24.27,24.24,24.24,2200.0,12.0634,12.0684,12.0535,12.0535,2200.0
2005-12-21 12:55:00,24.25,24.25,24.24,24.24,2300.0,12.0585,12.0585,12.0535,12.0535,2300.0
2005-12-21 13:00:00,24.25,24.25,24.23,24.24,2400.0,12.0585,12.0585,12.0485,12.0535,2400.0
2005-12-21 13:05:00,24.25,24.26,24.24,24.24,1500.0,12.0585,12.0634,12.0535,12.0535,1500.0
2005-12-21 13:10:00,24.24,24.24,24.21,24.21,4800.0,12.0535,12.0535,12.0386,12.0386,4800.0
2005-12-21 13:15:00,24.21,24.22,24.21,24.22,1000.0,12.0386,12.0435,12.0386,12.0435,1000.0
2005-12-21 13:20:00,24.22,24.22,24.2,24.2,3300.0,12.0435,12.0435,12.0336,12.0336,3300.0
2005-12-21 13:25:00,24.2,24.2,24.16,24.17,3900.0,12.0336,12.0336,12.0137,12.0187,3900.0
2005-12-21 13:30:00,24.16,24.17,24.08,24.11,9200.0,12.0137,12.0187,11.9739,11.9888,9200.0
2005-12-21 13:35:00,24.1,24.15,24.1,24.15,3700.0,11.9839,12.0087,11.9839,12.0087,3700.0
2005-12-21 13:40:00,24.14,24.15,24.12,24.13,2000.0,12.0038,12.0087,11.9938,11.9988,2000.0
2005-12-21 13:45:00,24.12,24.15,24.12,24.15,1700.0,11.9938,12.0087,11.9938,12.0087,1700.0
2005-12-21 13:50:00,24.14,24.14,24.13,24.13,1300.0,12.0038,12.0038,11.9988,11.9988,1300.0
2005-12-21 13:55:00,24.13,24.15,24.13,24.15,2100.0,11.9988,12.0087,11.9988,12.0087,2100.0
2005-12-21 14:00:00,24.14,24.17,24.14,24.16,2600.0,12.0038,12.0187,12.0038,12.0137,2600.0
2005-12-21 14:05:00,24.15,24.16,24.15,24.15,1800.0,12.0087,12.0137,12.0087,12.0087,1800.0
2005-12-21 14:10:00,24.15,24.16,24.14,24.14,3800.0,12.0087,12.0137,12.0038,12.0038,3800.0
2005-12-21 14:15:00,24.15,24.17,24.13,24.17,9000.0,12.0087,12.0187,11.9988,12.0187,9000.0
2005-12-21 14:20:00,24.16,24.19,24.16,24.19,10200.0,12.0137,12.0286,12.0137,12.0286,10200.0
2005-12-21 14:25:00,24.18,24.19,24.16,24.16,5800.0,12.0237,12.0286,12.0137,12.0137,5800.0
2005-12-21 14:30:00,24.16,24.17,24.16,24.16,7200.0,12.0137,12.0187,12.0137,12.0137,7200.0
2005-12-21 14:35:00,24.17,24.18,24.15,24.15,7500.0,12.0187,12.0237,12.0087,12.0087,7500.0
2005-12-21 14:40:00,24.16,24.17,24.12,24.14,6200.0,12.0137,12.0187,11.9938,12.0038,6200.0
2005-12-21 14:45:00,24.14,24.14,24.1,24.11,9200.0,12.0038,12.0038,11.9839,11.9888,9200.0
2005-12-21 14:50:00,24.1,24.1,24.08,24.1,7200.0,11.9839,11.9839,11.9739,11.9839,7200.0
2005-12-21 14:55:00,24.1,24.1,24.05,24.05,12200.0,11.9839,11.9839,11.959,11.959,12200.0
2005-12-21 15:00:00,24.05,24.06,24.03,24.05,4000.0,11.959,11.964,11.9491,11.959,4000.0
2005-12-21 15:05:00,24.05,24.06,24.03,24.05,4200.0,11.959,11.964,11.9491,11.959,4200.0
2005-12-21 15:10:00,24.05,24.07,24.04,24.06,3800.0,11.959,11.969,11.954,11.964,3800.0
2005-12-21 15:15:00,24.06,24.09,24.06,24.08,6300.0,11.964,11.9789,11.964,11.9739,6300.0
2005-12-21 15:20:00,24.08,24.09,24.07,24.08,9800.0,11.9739,11.9789,11.969,11.9739,9800.0
2005-12-21 15:25:00,24.07,24.09,24.07,24.07,5500.0,11.969,11.9789,11.969,11.969,5500.0
2005-12-21 15:30:00,24.07,24.09,24.05,24.06,9300.0,11.969,11.9789,11.959,11.964,9300.0
2005-12-21 15:35:00,24.06,24.07,24.04,24.06,7300.0,11.964,11.969,11.954,11.964,7300.0
2005-12-21 15:40:00,24.06,24.07,24.06,24.07,2700.0,11.964,11.969,11.964,11.969,2700.0
2005-12-21 15:45:00,24.07,24.11,24.07,24.1,16400.0,11.969,11.9888,11.969,11.9839,16400.0
2005-12-21 15:50:00,24.1,24.11,24.09,24.11,6400.0,11.9839,11.9888,11.9789,11.9888,6400.0
2005-12-21 15:55:00,24.11,24.13,24.1,24.13,9800.0,11.9888,11.9988,11.9839,11.9988,9800.0
2005-12-22 09:30:00,24.3,24.3,24.14,24.14,18400.0,12.0833,12.0833,12.0038,12.0038,18400.0
2005-12-22 09:35:00,24.14,24.15,24.09,24.11,4500.0,12.0038,12.0087,11.9789,11.9888,4500.0
2005-12-22 09:40:00,24.1,24.14,24.08,24.12,4200.0,11.9839,12.0038,11.9739,11.9938,4200.0
2005-12-22 09:45:00,24.11,24.11,24.08,24.1,2900.0,11.9888,11.9888,11.9739,11.9839,2900.0
2005-12-22 09:50:00,24.11,24.13,24.08,24.13,4100.0,11.9888,11.9988,11.9739,11.9988,4100.0
2005-12-22 09:55:00,24.11,24.12,24.1,24.12,2800.0,11.9888,11.9938,11.9839,11.9938,2800.0
2005-12-22 10:00:00,24.12,24.17,24.11,24.14,3000.0,11.9938,12.0187,11.9888,12.0038,3000.0
2005-12-22 10:05:00,24.15,24.16,24.09,24.16,13200.0,12.0087,12.0137,11.9789,12.0137,13200.0
2005-12-22 10:10:00,24.14,24.17,24.13,24.14,20200.0,12.0038,12.0187,11.9988,12.0038,20200.0
2005-12-22 10:15:00,24.15,24.15,24.13,24.14,12300.0,12.0087,12.0087,11.9988,12.0038,12300.0
2005-12-22 10:20:00,24.13,24.13,24.08,24.08,8900.0,11.9988,11.9988,11.9739,11.9739,8900.0
2005-12-22 10:25:00,24.09,24.13,24.09,24.13,5500.0,11.9789,11.9988,11.9789,11.9988,5500.0
2005-12-22 10:30:00,24.12,24.12,24.07,24.1,16700.0,11.9938,11.9938,11.969,11.9839,16700.0
2005-12-22 10:35:00,24.11,24.11,24.1,24.1,500.0,11.9888,11.9888,11.9839,11.9839,500.0
2005-12-22 10:40:00,24.1,24.11,24.07,24.08,3500.0,11.9839,11.9888,11.969,11.9739,3500.0
2005-12-22 10:45:00,24.08,24.08,24.07,24.07,1300.0,11.9739,11.9739,11.969,11.969,1300.0
2005-12-22 10:50:00,24.08,24.14,24.08,24.14,5100.0,11.9739,12.0038,11.9739,12.0038,5100.0
2005-12-22 10:55:00,24.14,24.22,24.13,24.19,20700.0,12.0038,12.0435,11.9988,12.0286,20700.0
2005-12-22 11:00:00,24.17,24.17,24.14,24.15,3000.0,12.0187,12.0187,12.0038,12.0087,3000.0
2005-12-22 11:05:00,24.15,24.16,24.13,24.15,6500.0,12.0087,12.0137,11.9988,12.0087,6500.0
2005-12-22 11:10:00,24.15,24.16,24.14,24.16,900.0,12.0087,12.0137,12.0038,12.0137,900.0
2005-12-22 11:15:00,24.16,24.16,24.15,24.15,3200.0,12.0137,12.0137,12.0087,12.0087,3200.0
2005-12-22 11:20:00,24.16,24.2,24.16,24.2,4000.0,12.0137,12.0336,12.0137,12.0336,4000.0
2005-12-22 11:25:00,24.2,24.21,24.18,24.21,6800.0,12.0336,12.0386,12.0237,12.0386,6800.0
2005-12-22 11:30:00,24.21,24.21,24.19,24.19,13700.0,12.0386,12.0386,12.0286,12.0286,13700.0
2005-12-22 11:35:00,24.2,24.2,24.17,24.17,1900.0,12.0336,12.0336,12.0187,12.0187,1900.0
2005-12-22 11:40:00,24.17,24.18,24.17,24.18,1500.0,12.0187,12.0237,12.0187,12.0237,1500.0
2005-12-22 11:45:00,24.19,24.19,24.17,24.19,1000.0,12.0286,12.0286,12.0187,12.0286,1000.0
2005-12-22 11:50:00,24.17,24.18,24.17,24.18,1600.0,12.0187,12.0237,12.0187,12.0237,1600.0
2005-12-22 11:55:00,24.18,24.19,24.18,24.18,4300.0,12.0237,12.0286,12.0237,12.0237,4300.0
2005-12-22 12:00:00,24.19,24.22,24.16,24.16,19400.0,12.0286,12.0435,12.0137,12.0137,19400.0
2005-12-22 12:05:00,24.16,24.18,24.15,24.17,18100.0,12.0137,12.0237,12.0087,12.0187,18100.0
2005-12-22 12:10:00,24.17,24.24,24.17,24.17,18500.0,12.0187,12.0535,12.0187,12.0187,18500.0
2005-12-22 12:15:00,24.18,24.18,24.17,24.17,1400.0,12.0237,12.0237,12.0187,12.0187,1400.0
2005-12-22 12:20:00,24.18,24.18,24.16,24.17,1400.0,12.0237,12.0237,12.0137,12.0187,1400.0
2005-12-22 12:25:00,24.16,24.2,24.16,24.2,3800.0,12.0137,12.0336,12.0137,12.0336,3800.0
2005-12-22 12:30:00,24.19,24.19,24.18,24.18,3800.0,12.0286,12.0286,12.0237,12.0237,3800.0
2005-12-22 12:35:00,24.18,24.19,24.18,24.19,1000.0,12.0237,12.0286,12.0237,12.0286,1000.0
2005-12-22 12:40:00,24.19,24.2,24.18,24.19,13600.0,12.0286,12.0336,12.0237,12.0286,13600.0
2005-12-22 12:45:00,24.19,24.21,24.19,24.21,1800.0,12.0286,12.0386,12.0286,12.0386,1800.0
2005-12-22 12:50:00,24.21,24.21,24.19,24.19,2800.0,12.0386,12.0386,12.0286,12.0286,2800.0
2005-12-22 12:55:00,24.19,24.22,24.19,24.22,1400.0,12.0286,12.0435,12.0286,12.0435,1400.0
2005-12-22 13:00:00,24.22,24.25,24.21,24.24,7200.0,12.0435,12.0585,12.0386,12.0535,7200.0
2005-12-22 13:05:00,24.24,24.25,24.21,24.21,2600.0,12.0535,12.0585,12.0386,12.0386,2600.0
2005-12-22 13:10:00,24.21,24.23,24.21,24.23,6500.0,12.0386,12.0485,12.0386,12.0485,6500.0
2005-12-22 13:15:00,24.22,24.26,24.22,24.24,24000.0,12.0435,12.0634,12.0435,12.0535,24000.0
2005-12-22 13:20:00,24.24,24.24,24.21,24.22,4300.0,12.0535,12.0535,12.0386,12.0435,4300.0
2005-12-22 13:25:00,24.21,24.24,24.21,24.22,4400.0,12.0386,12.0535,12.0386,12.0435,4400.0
2005-12-22 13:30:00,24.22,24.26,24.22,24.26,15200.0,12.0435,12.0634,12.0435,12.0634,15200.0
2005-12-22 13:35:00,24.26,24.26,24.21,24.21,6200.0,12.0634,12.0634,12.0386,12.0386,6200.0
2005-12-22 13:40:00,24.22,24.26,24.22,24.25,3000.0,12.0435,12.0634,12.0435,12.0585,3000.0
2005-12-22 13:45:00,24.26,24.28,24.26,24.26,12200.0,12.0634,12.0734,12.0634,12.0634,12200.0
2005-12-22 13:50:00,24.27,24.27,24.25,24.26,2500.0,12.0684,12.0684,12.0585,12.0634,2500.0
2005-12-22 13:55:00,24.27,24.29,24.26,24.29,19100.0,12.0684,12.0784,12.0634,12.0784,19100.0
2005-12-22 14:00:00,24.29,24.29,24.28,24.29,2400.0,12.0784,12.0784,12.0734,12.0784,2400.0
2005-12-22 14:05:00,24.3,24.3,24.27,24.27,8800.0,12.0833,12.0833,12.0684,12.0684,8800.0
2005-12-22 14:10:00,24.28,24.28,24.27,24.27,900.0,12.0734,12.0734,12.0684,12.0684,900.0
2005-12-22 14:15:00,24.27,24.27,24.27,24.27,6400.0,12.0684,12.0684,12.0684,12.0684,6400.0
2005-12-22 14:20:00,24.26,24.27,24.25,24.27,9100.0,12.0634,12.0684,12.0585,12.0684,9100.0
2005-12-22 14:25:00,24.27,24.27,24.25,24.26,21300.0,12.0684,12.0684,12.0585,12.0634,21300.0
2005-12-22 14:30:00,24.26,24.27,24.26,24.26,4700.0,12.0634,12.0684,12.0634,12.0634,4700.0
2005-12-22 14:35:00,24.26,24.27,24.22,24.22,3300.0,12.0634,12.0684,12.0435,12.0435,3300.0
2005-12-22 14:40:00,24.22,24.23,24.21,24.22,1100.0,12.0435,12.0485,12.0386,12.0435,1100.0
2005-12-22 14:45:00,24.21,24.22,24.21,24.22,10700.0,12.0386,12.0435,12.0386,12.0435,10700.0
2005-12-22 14:50:00,24.21,24.23,24.21,24.22,15100.0,12.0386,12.0485,12.0386,12.0435,15100.0
2005-12-22 14:55:00,24.22,24.26,24.22,24.25,19100.0,12.0435,12.0634,12.0435,12.0585,19100.0
2005-12-22 15:00:00,24.25,24.25,24.23,24.25,5200.0,12.0585,12.0585,12.0485,12.0585,5200.0
2005-12-22 15:05:00,24.23,24.25,24.23,24.23,3000.0,12.0485,12.0585,12.0485,12.0485,3000.0
2005-12-22 15:10:00,24.23,24.25,24.23,24.24,6300.0,12.0485,12.0585,12.0485,12.0535,6300.0
2005-12-22 15:15:00,24.25,24.25,24.24,24.24,3400.0,12.0585,12.0585,12.0535,12.0535,3400.0
2005-12-22 15:20:00,24.23,24.25,24.23,24.25,4100.0,12.0485,12.0585,12.0485,12.0585,4100.0
2005-12-22 15:25:00,24.24,24.25,24.24,24.25,3100.0,12.0535,12.0585,12.0535,12.0585,3100.0
2005-12-22 15:30:00,24.24,24.26,24.23,24.23,12000.0,12.0535,12.0634,12.0485,12.0485,12000.0
2005-12-22 15:35:00,24.24,24.25,24.23,24.25,4800.0,12.0535,12.0585,12.0485,12.0585,4800.0
2005-12-22 15:40:00,24.24,24.25,24.24,24.25,2400.0,12.0535,12.0585,12.0535,12.0585,2400.0
2005-12-22 15:45:00,24.24,24.25,24.24,24.24,10900.0,12.0535,12.0585,12.0535,12.0535,10900.0
2005-12-22 15:50:00,24.24,24.26,24.23,24.26,8500.0,12.0535,12.0634,12.0485,12.0634,8500.0
2005-12-22 15:55:00,24.26,24.3,24.25,24.29,16700.0,12.0634,12.0833,12.0585,12.0784,16700.0
2005-12-23 09:30:00,24.26,24.35,24.16,24.35,10900.0,12.0634,12.1082,12.0137,12.1082,10900.0
2005-12-23 09:35:00,24.34,24.34,24.28,24.29,8100.0,12.1032,12.1032,12.0734,12.0784,8100.0
2005-12-23 09:40:00,24.28,24.3,24.25,24.3,3900.0,12.0734,12.0833,12.0585,12.0833,3900.0
2005-12-23 09:45:00,24.28,24.3,24.25,24.27,10400.0,12.0734,12.0833,12.0585,12.0684,10400.0
2005-12-23 09:50:00,24.26,24.28,24.26,24.28,3800.0,12.0634,12.0734,12.0634,12.0734,3800.0
2005-12-23 09:55:00,24.28,24.28,24.21,24.23,10200.0,12.0734,12.0734,12.0386,12.0485,10200.0
2005-12-23 10:00:00,24.24,24.24,24.21,24.23,1200.0,12.0535,12.0535,12.0386,12.0485,1200.0
2005-12-23 10:05:00,24.23,24.23,24.22,24.23,5900.0,12.0485,12.0485,12.0435,12.0485,5900.0
2005-12-23 10:10:00,24.23,24.25,24.22,24.24,2700.0,12.0485,12.0585,12.0435,12.0535,2700.0
2005-12-23 10:15:00,24.22,24.24,24.22,24.23,1400.0,12.0435,12.0535,12.0435,12.0485,1400.0
2005-12-23 10:20:00,24.24,24.26,24.23,24.26,3700.0,12.0535,12.0634,12.0485,12.0634,3700.0
2005-12-23 10:25:00,24.26,24.26,24.26,24.26,2600.0,12.0634,12.0634,12.0634,12.0634,2600.0
2005-12-23 10:30:00,24.26,24.26,24.22,24.22,5400.0,12.0634,12.0634,12.0435,12.0435,5400.0
2005-12-23 10:35:00,24.23,24.23,24.22,24.23,1100.0,12.0485,12.0485,12.0435,12.0485,1100.0
2005-12-23 10:40:00,24.23,24.24,24.23,24.24,1300.0,12.0485,12.0535,12.0485,12.0535,1300.0
2005-12-23 10:45:00,24.25,24.27,24.21,24.27,5300.0,12.0585,12.0684,12.0386,12.0684,5300.0
2005-12-23 10:50:00,24.27,24.27,24.25,24.25,1900.0,12.0684,12.0684,12.0585,12.0585,1900.0
2005-12-23 10:55:00,24.23,24.26,24.23,24.23,1500.0,12.0485,12.0634,12.0485,12.0485,1500.0
2005-12-23 11:00:00,24.23,24.24,24.22,24.22,5000.0,12.0485,12.0535,12.0435,12.0435,5000.0
2005-12-23 11:05:00,24.22,24.25,24.21,24.23,5300.0,12.0435,12.0585,12.0386,12.0485,5300.0
2005-12-23 11:10:00,24.23,24.24,24.23,24.24,1300.0,12.0485,12.0535,12.0485,12.0535,1300.0
2005-12-23 11:15:00,24.23,24.26,24.22,24.26,2400.0,12.0485,12.0634,12.0435,12.0634,2400.0
2005-12-23 11:20:00,24.24,24.26,24.24,24.25,1400.0,12.0535,12.0634,12.0535,12.0585,1400.0
2005-12-23 11:25:00,24.26,24.26,24.21,24.22,5300.0,12.0634,12.0634,12.0386,12.0435,5300.0
2005-12-23 11:30:00,24.21,24.22,24.21,24.22,1400.0,12.0386,12.0435,12.0386,12.0435,1400.0
2005-12-23 11:35:00,24.22,24.24,24.2,24.24,4600.0,12.0435,12.0535,12.0336,12.0535,4600.0
2005-12-23 11:40:00,24.23,24.23,24.21,24.22,1400.0,12.0485,12.0485,12.0386,12.0435,1400.0
2005-12-23 11:45:00,24.23,24.24,24.23,24.23,400.0,12.0485,12.0535,12.0485,12.0485,400.0
2005-12-23 11:50:00,24.23,24.26,24.23,24.25,1200.0,12.0485,12.0634,12.0485,12.0585,1200.0
2005-12-23 11:55:00,24.24,24.25,24.24,24.25,1300.0,12.0535,12.0585,12.0535,12.0585,1300.0
2005-12-23 12:00:00,24.24,24.24,24.21,24.21,3600.0,12.0535,12.0535,12.0386,12.0386,3600.0
2005-12-23 12:05:00,24.2,24.22,24.2,24.22,2300.0,12.0336,12.0435,12.0336,12.0435,2300.0
2005-12-23 12:10:00,24.22,24.22,24.22,24.22,600.0,12.0435,12.0435,12.0435,12.0435,600.0
2005-12-23 12:15:00,24.21,24.22,24.2,24.21,3100.0,12.0386,12.0435,12.0336,12.0386,3100.0
2005-12-23 12:20:00,24.2,24.2,24.2,24.2,600.0,12.0336,12.0336,12.0336,12.0336,600.0
2005-12-23 12:25:00,24.2,24.22,24.2,24.21,1400.0,12.0336,12.0435,12.0336,12.0386,1400.0
2005-12-23 12:30:00,24.21,24.22,24.21,24.21,1100.0,12.0386,12.0435,12.0386,12.0386,1100.0
2005-12-23 12:35:00,24.21,24.21,24.2,24.2,2900.0,12.0386,12.0386,12.0336,12.0336,2900.0
2005-12-23 12:40:00,24.2,24.2,24.2,24.2,700.0,12.0336,12.0336,12.0336,12.0336,700.0
2005-12-23 12:45:00,24.2,24.21,24.2,24.21,900.0,12.0336,12.0386,12.0336,12.0386,900.0
2005-12-23 12:50:00,24.21,24.21,24.2,24.2,200.0,12.0386,12.0386,12.0336,12.0336,200.0
2005-12-23 12:55:00,24.21,24.21,24.21,24.21,100.0,12.0386,12.0386,12.0386,12.0386,100.0
2005-12-23 13:00:00,24.21,24.21,24.21,24.21,800.0,12.0386,12.0386,12.0386,12.0386,800.0
2005-12-23 13:05:00,24.21,24.21,24.21,24.21,700.0,12.0386,12.0386,12.0386,12.0386,700.0
2005-12-23 13:10:00,24.21,24.21,24.2,24.2,700.0,12.0386,12.0386,12.0336,12.0336,700.0
2005-12-23 13:15:00,24.21,24.21,24.21,24.21,200.0,12.0386,12.0386,12.0386,12.0386,200.0
2005-12-23 13:20:00,24.2,24.2,24.2,24.2,600.0,12.0336,12.0336,12.0336,12.0336,600.0
2005-12-23 13:25:00,24.2,24.2,24.19,24.2,1500.0,12.0336,12.0336,12.0286,12.0336,1500.0
2005-12-23 13:30:00,24.19,24.2,24.19,24.2,700.0,12.0286,12.0336,12.0286,12.0336,700.0
2005-12-23 13:35:00,24.2,24.2,24.2,24.2,0.0,12.0336,12.0336,12.0336,12.0336,0.0
2005-12-23 13:40:00,24.19,24.2,24.19,24.2,300.0,12.0286,12.0336,12.0286,12.0336,300.0
2005-12-23 13:45:00,24.2,24.2,24.2,24.2,400.0,12.0336,12.0336,12.0336,12.0336,400.0
2005-12-23 13:50:00,24.2,24.2,24.2,24.2,0.0,12.0336,12.0336,12.0336,12.0336,0.0
2005-12-23 13:55:00,24.2,24.2,24.19,24.19,1400.0,12.0336,12.0336,12.0286,12.0286,1400.0
2005-12-23 14:00:00,24.19,24.2,24.19,24.19,1300.0,12.0286,12.0336,12.0286,12.0286,1300.0
2005-12-23 14:05:00,24.2,24.2,24.18,24.18,1900.0,12.0336,12.0336,12.0237,12.0237,1900.0
2005-12-23 14:10:00,24.18,24.18,24.18,24.18,400.0,12.0237,12.0237,12.0237,12.0237,400.0
2005-12-23 14:15:00,24.18,24.19,24.18,24.18,2200.0,12.0237,12.0286,12.0237,12.0237,2200.0
2005-12-23 14:20:00,24.19,24.2,24.19,24.2,5600.0,12.0286,12.0336,12.0286,12.0336,5600.0
2005-12-23 14:25:00,24.2,24.22,24.2,24.21,2700.0,12.0336,12.0435,12.0336,12.0386,2700.0
2005-12-23 14:30:00,24.22,24.22,24.21,24.21,3500.0,12.0435,12.0435,12.0386,12.0386,3500.0
2005-12-23 14:35:00,24.22,24.22,24.21,24.21,1200.0,12.0435,12.0435,12.0386,12.0386,1200.0
2005-12-23 14:40:00,24.2,24.21,24.2,24.2,1100.0,12.0336,12.0386,12.0336,12.0336,1100.0
2005-12-23 14:45:00,24.21,24.21,24.21,24.21,300.0,12.0386,12.0386,12.0386,12.0386,300.0
2005-12-23 14:50:00,24.2,24.21,24.2,24.21,1800.0,12.0336,12.0386,12.0336,12.0386,1800.0
2005-12-23 14:55:00,24.2,24.2,24.19,24.19,2000.0,12.0336,12.0336,12.0286,12.0286,2000.0
2005-12-23 15:00:00,24.19,24.2,24.19,24.2,600.0,12.0286,12.0336,12.0286,12.0336,600.0
2005-12-23 15:05:00,24.19,24.2,24.19,24.2,500.0,12.0286,12.0336,12.0286,12.0336,500.0
2005-12-23 15:10:00,24.2,24.2,24.2,24.2,100.0,12.0336,12.0336,12.0336,12.0336,100.0
2005-12-23 15:15:00,24.19,24.2,24.19,24.2,1400.0,12.0286,12.0336,12.0286,12.0336,1400.0
2005-12-23 15:20:00,24.2,24.2,24.19,24.2,900.0,12.0336,12.0336,12.0286,12.0336,900.0
2005-12-23 15:25:00,24.21,24.21,24.21,24.21,300.0,12.0386,12.0386,12.0386,12.0386,300.0
2005-12-23 15:30:00,24.21,24.22,24.21,24.21,4000.0,12.0386,12.0435,12.0386,12.0386,4000.0
2005-12-23 15:35:00,24.21,24.21,24.2,24.21,2300.0,12.0386,12.0386,12.0336,12.0386,2300.0
2005-12-23 15:40:00,24.2,24.21,24.2,24.21,1600.0,12.0336,12.0386,12.0336,12.0386,1600.0
2005-12-23 15:45:00,24.21,24.21,24.2,24.2,1500.0,12.0386,12.0386,12.0336,12.0336,1500.0
2005-12-23 15:50:00,24.2,24.22,24.2,24.22,6400.0,12.0336,12.0435,12.0336,12.0435,6400.0
2005-12-23 15:55:00,24.22,24.25,24.2,24.25,12100.0,12.0435,12.0585,12.0336,12.0585,12100.0
2005-12-27 09:30:00,24.32,24.42,24.17,24.21,21300.0,12.0933,12.143,12.0187,12.0386,21300.0
2005-12-27 09:35:00,24.2,24.25,24.19,24.25,6900.0,12.0336,12.0585,12.0286,12.0585,6900.0
2005-12-27 09:40:00,24.26,24.3,24.25,24.25,20500.0,12.0634,12.0833,12.0585,12.0585,20500.0
2005-12-27 09:45:00,24.3,24.34,24.28,24.3,8100.0,12.0833,12.1032,12.0734,12.0833,8100.0
2005-12-27 09:50:00,24.28,24.32,24.28,24.32,6200.0,12.0734,12.0933,12.0734,12.0933,6200.0
2005-12-27 09:55:00,24.33,24.34,24.3,24.33,6800.0,12.0982,12.1032,12.0833,12.0982,6800.0
2005-12-27 10:00:00,24.32,24.34,24.29,24.33,6800.0,12.0933,12.1032,12.0784,12.0982,6800.0
2005-12-27 10:05:00,24.33,24.34,24.31,24.33,9300.0,12.0982,12.1032,12.0883,12.0982,9300.0
2005-12-27 10:10:00,24.34,24.34,24.31,24.34,6100.0,12.1032,12.1032,12.0883,12.1032,6100.0
2005-12-27 10:15:00,24.34,24.35,24.33,24.33,13700.0,12.1032,12.1082,12.0982,12.0982,13700.0
2005-12-27 10:20:00,24.34,24.35,24.31,24.34,5600.0,12.1032,12.1082,12.0883,12.1032,5600.0
2005-12-27 10:25:00,24.35,24.35,24.34,24.35,1300.0,12.1082,12.1082,12.1032,12.1082,1300.0
2005-12-27 10:30:00,24.35,24.35,24.35,24.35,2200.0,12.1082,12.1082,12.1082,12.1082,2200.0
2005-12-27 10:35:00,24.35,24.41,24.35,24.41,2800.0,12.1082,12.138,12.1082,12.138,2800.0
2005-12-27 10:40:00,24.4,24.4,24.38,24.39,3600.0,12.1331,12.1331,12.1231,12.1281,3600.0
2005-12-27 10:45:00,24.4,24.4,24.39,24.4,400.0,12.1331,12.1331,12.1281,12.1331,400.0
2005-12-27 10:50:00,24.4,24.4,24.38,24.39,1700.0,12.1331,12.1331,12.1231,12.1281,1700.0
2005-12-27 10:55:00,24.39,24.39,24.38,24.38,900.0,12.1281,12.1281,12.1231,12.1231,900.0
2005-12-27 11:00:00,24.38,24.38,24.35,24.38,2500.0,12.1231,12.1231,12.1082,12.1231,2500.0
2005-12-27 11:05:00,24.39,24.39,24.37,24.37,1900.0,12.1281,12.1281,12.1181,12.1181,1900.0
2005-12-27 11:10:00,24.38,24.41,24.38,24.4,3500.0,12.1231,12.138,12.1231,12.1331,3500.0
2005-12-27 11:15:00,24.41,24.43,24.41,24.42,4600.0,12.138,12.148,12.138,12.143,4600.0
2005-12-27 11:20:00,24.42,24.43,24.42,24.43,4400.0,12.143,12.148,12.143,12.148,4400.0
2005-12-27 11:25:00,24.43,24.43,24.39,24.42,6100.0,12.148,12.148,12.1281,12.143,6100.0
2005-12-27 11:30:00,24.42,24.42,24.35,24.39,5900.0,12.143,12.143,12.1082,12.1281,5900.0
2005-12-27 11:35:00,24.39,24.39,24.39,24.39,1200.0,12.1281,12.1281,12.1281,12.1281,1200.0
2005-12-27 11:40:00,24.39,24.4,24.33,24.34,6200.0,12.1281,12.1331,12.0982,12.1032,6200.0
2005-12-27 11:45:00,24.34,24.37,24.3,24.31,12500.0,12.1032,12.1181,12.0833,12.0883,12500.0
2005-12-27 11:50:00,24.33,24.37,24.33,24.36,2900.0,12.0982,12.1181,12.0982,12.1132,2900.0
2005-12-27 11:55:00,24.37,24.37,24.34,24.35,4200.0,12.1181,12.1181,12.1032,12.1082,4200.0
2005-12-27 12:00:00,24.34,24.34,24.32,24.32,4100.0,12.1032,12.1032,12.0933,12.0933,4100.0
2005-12-27 12:05:00,24.32,24.34,24.32,24.34,2100.0,12.0933,12.1032,12.0933,12.1032,2100.0
2005-12-27 12:10:00,24.33,24.33,24.32,24.32,1600.0,12.0982,12.0982,12.0933,12.0933,1600.0
2005-12-27 12:15:00,24.32,24.32,24.3,24.32,2700.0,12.0933,12.0933,12.0833,12.0933,2700.0
2005-12-27 12:20:00,24.33,24.33,24.33,24.33,400.0,12.0982,12.0982,12.0982,12.0982,400.0
2005-12-27 12:25:00,24.33,24.33,24.32,24.32,1100.0,12.0982,12.0982,12.0933,12.0933,1100.0
2005-12-27 12:30:00,24.33,24.33,24.31,24.32,2900.0,12.0982,12.0982,12.0883,12.0933,2900.0
2005-12-27 12:35:00,24.31,24.33,24.3,24.33,3100.0,12.0883,12.0982,12.0833,12.0982,3100.0
2005-12-27 12:40:00,24.32,24.33,24.31,24.33,1400.0,12.0933,12.0982,12.0883,12.0982,1400.0
2005-12-27 12:45:00,24.32,24.32,24.31,24.31,2300.0,12.0933,12.0933,12.0883,12.0883,2300.0
2005-12-27 12:50:00,24.32,24.32,24.27,24.29,4300.0,12.0933,12.0933,12.0684,12.0784,4300.0
2005-12-27 12:55:00,24.29,24.3,24.29,24.3,1100.0,12.0784,12.0833,12.0784,12.0833,1100.0
2005-12-27 13:00:00,24.29,24.29,24.28,24.28,900.0,12.0784,12.0784,12.0734,12.0734,900.0
2005-12-27 13:05:00,24.28,24.28,24.26,24.26,1200.0,12.0734,12.0734,12.0634,12.0634,1200.0
2005-12-27 13:10:00,24.27,24.27,24.26,24.26,500.0,12.0684,12.0684,12.0634,12.0634,500.0
2005-12-27 13:15:00,24.27,24.27,24.21,24.22,6200.0,12.0684,12.0684,12.0386,12.0435,6200.0
2005-12-27 13:20:00,24.23,24.23,24.15,24.18,14800.0,12.0485,12.0485,12.0087,12.0237,14800.0
2005-12-27 13:25:00,24.18,24.19,24.18,24.19,1800.0,12.0237,12.0286,12.0237,12.0286,1800.0
2005-12-27 13:30:00,24.19,24.2,24.15,24.15,4600.0,12.0286,12.0336,12.0087,12.0087,4600.0
2005-12-27 13:35:00,24.14,24.15,24.13,24.15,2300.0,12.0038,12.0087,11.9988,12.0087,2300.0
2005-12-27 13:40:00,24.15,24.17,24.15,24.16,4100.0,12.0087,12.0187,12.0087,12.0137,4100.0
2005-12-27 13:45:00,24.16,24.17,24.16,24.16,800.0,12.0137,12.0187,12.0137,12.0137,800.0
2005-12-27 13:50:00,24.16,24.16,24.11,24.11,2500.0,12.0137,12.0137,11.9888,11.9888,2500.0
2005-12-27 13:55:00,24.12,24.12,24.11,24.11,2200.0,11.9938,11.9938,11.9888,11.9888,2200.0
2005-12-27 14:00:00,24.11,24.13,24.11,24.13,6900.0,11.9888,11.9988,11.9888,11.9988,6900.0
2005-12-27 14:05:00,24.13,24.13,24.12,24.13,1700.0,11.9988,11.9988,11.9938,11.9988,1700.0
2005-12-27 14:10:00,24.13,24.14,24.13,24.14,3100.0,11.9988,12.0038,11.9988,12.0038,3100.0
2005-12-27 14:15:00,24.14,24.14,24.14,24.14,700.0,12.0038,12.0038,12.0038,12.0038,700.0
2005-12-27 14:20:00,24.13,24.13,24.09,24.1,8200.0,11.9988,11.9988,11.9789,11.9839,8200.0
2005-12-27 14:25:00,24.1,24.1,24.1,24.1,5000.0,11.9839,11.9839,11.9839,11.9839,5000.0
2005-12-27 14:30:00,24.1,24.17,24.1,24.14,11000.0,11.9839,12.0187,11.9839,12.0038,11000.0
2005-12-27 14:35:00,24.14,24.14,24.13,24.14,1300.0,12.0038,12.0038,11.9988,12.0038,1300.0
2005-12-27 14:40:00,24.13,24.14,24.13,24.14,4900.0,11.9988,12.0038,11.9988,12.0038,4900.0
2005-12-27 14:45:00,24.13,24.14,24.13,24.14,1800.0,11.9988,12.0038,11.9988,12.0038,1800.0
2005-12-27 14:50:00,24.14,24.14,24.13,24.13,1500.0,12.0038,12.0038,11.9988,11.9988,1500.0
2005-12-27 14:55:00,24.12,24.13,24.11,24.11,2300.0,11.9938,11.9988,11.9888,11.9888,2300.0
2005-12-27 15:00:00,24.1,24.12,24.1,24.12,3000.0,11.9839,11.9938,11.9839,11.9938,3000.0
2005-12-27 15:05:00,24.11,24.12,24.08,24.09,14000.0,11.9888,11.9938,11.9739,11.9789,14000.0
2005-12-27 15:10:00,24.08,24.12,24.04,24.1,23100.0,11.9739,11.9938,11.954,11.9839,23100.0
2005-12-27 15:15:00,24.09,24.11,24.09,24.1,6000.0,11.9789,11.9888,11.9789,11.9839,6000.0
2005-12-27 15:20:00,24.1,24.13,24.1,24.13,3800.0,11.9839,11.9988,11.9839,11.9988,3800.0
2005-12-27 15:25:00,24.13,24.13,24.11,24.11,4200.0,11.9988,11.9988,11.9888,11.9888,4200.0
2005-12-27 15:30:00,24.1,24.17,24.1,24.14,27000.0,11.9839,12.0187,11.9839,12.0038,27000.0
2005-12-27 15:35:00,24.13,24.16,24.13,24.14,7500.0,11.9988,12.0137,11.9988,12.0038,7500.0
2005-12-27 15:40:00,24.13,24.13,24.11,24.12,4600.0,11.9988,11.9988,11.9888,11.9938,4600.0
2005-12-27 15:45:00,24.11,24.12,24.09,24.1,4600.0,11.9888,11.9938,11.9789,11.9839,4600.0
2005-12-27 15:50:00,24.09,24.1,24.07,24.07,7700.0,11.9789,11.9839,11.969,11.969,7700.0
2005-12-27 15:55:00,24.08,24.09,24.05,24.06,5900.0,11.9739,11.9789,11.959,11.964,5900.0
2005-12-28 09:30:00,24.13,24.13,24.0,24.09,8500.0,11.9988,11.9988,11.9341,11.9789,8500.0
2005-12-28 09:35:00,24.09,24.13,24.08,24.1,4800.0,11.9789,11.9988,11.9739,11.9839,4800.0
2005-12-28 09:40:00,24.1,24.1,24.08,24.09,2500.0,11.9839,11.9839,11.9739,11.9789,2500.0
2005-12-28 09:45:00,24.08,24.08,24.03,24.07,3700.0,11.9739,11.9739,11.9491,11.969,3700.0
2005-12-28 09:50:00,24.06,24.07,24.03,24.05,4200.0,11.964,11.969,11.9491,11.959,4200.0
2005-12-28 09:55:00,24.05,24.05,24.04,24.04,800.0,11.959,11.959,11.954,11.954,800.0
2005-12-28 10:00:00,24.06,24.13,24.06,24.1,5400.0,11.964,11.9988,11.964,11.9839,5400.0
2005-12-28 10:05:00,24.1,24.11,24.03,24.1,11000.0,11.9839,11.9888,11.9491,11.9839,11000.0
2005-12-28 10:10:00,24.06,24.08,24.05,24.08,3600.0,11.964,11.9739,11.959,11.9739,3600.0
2005-12-28 10:15:00,24.09,24.1,24.09,24.09,3300.0,11.9789,11.9839,11.9789,11.9789,3300.0
2005-12-28 10:20:00,24.09,24.1,24.09,24.1,1100.0,11.9789,11.9839,11.9789,11.9839,1100.0
2005-12-28 10:25:00,24.1,24.1,24.07,24.07,4900.0,11.9839,11.9839,11.969,11.969,4900.0
2005-12-28 10:30:00,24.07,24.08,24.06,24.08,2800.0,11.969,11.9739,11.964,11.9739,2800.0
2005-12-28 10:35:00,24.08,24.08,24.03,24.03,3100.0,11.9739,11.9739,11.9491,11.9491,3100.0
2005-12-28 10:40:00,24.03,24.05,24.03,24.04,2100.0,11.9491,11.959,11.9491,11.954,2100.0
2005-12-28 10:45:00,24.03,24.03,24.02,24.03,2800.0,11.9491,11.9491,11.9441,11.9491,2800.0
2005-12-28 10:50:00,24.04,24.07,24.04,24.07,2500.0,11.954,11.969,11.954,11.969,2500.0
2005-12-28 10:55:00,24.07,24.07,24.06,24.06,900.0,11.969,11.969,11.964,11.964,900.0
2005-12-28 11:00:00,24.06,24.08,24.06,24.07,3300.0,11.964,11.9739,11.964,11.969,3300.0
2005-12-28 11:05:00,24.08,24.1,24.07,24.08,9800.0,11.9739,11.9839,11.969,11.9739,9800.0
2005-12-28 11:10:00,24.08,24.09,24.07,24.09,1400.0,11.9739,11.9789,11.969,11.9789,1400.0
2005-12-28 11:15:00,24.08,24.09,24.08,24.09,400.0,11.9739,11.9789,11.9739,11.9789,400.0
2005-12-28 11:20:00,24.09,24.1,24.08,24.09,6000.0,11.9789,11.9839,11.9739,11.9789,6000.0
2005-12-28 11:25:00,24.09,24.12,24.09,24.12,2200.0,11.9789,11.9938,11.9789,11.9938,2200.0
2005-12-28 11:30:00,24.13,24.13,24.12,24.12,2500.0,11.9988,11.9988,11.9938,11.9938,2500.0
2005-12-28 11:35:00,24.12,24.12,24.11,24.12,1300.0,11.9938,11.9938,11.9888,11.9938,1300.0
2005-12-28 11:40:00,24.11,24.13,24.11,24.12,3900.0,11.9888,11.9988,11.9888,11.9938,3900.0
2005-12-28 11:45:00,24.12,24.13,24.12,24.12,1900.0,11.9938,11.9988,11.9938,11.9938,1900.0
2005-12-28 11:50:00,24.12,24.13,24.11,24.12,6900.0,11.9938,11.9988,11.9888,11.9938,6900.0
2005-12-28 11:55:00,24.13,24.13,24.08,24.1,7300.0,11.9988,11.9988,11.9739,11.9839,7300.0
2005-12-28 12:00:00,24.1,24.12,24.09,24.09,4000.0,11.9839,11.9938,11.9789,11.9789,4000.0
2005-12-28 12:05:00,24.09,24.09,24.07,24.08,1900.0,11.9789,11.9789,11.969,11.9739,1900.0
2005-12-28 12:10:00,24.07,24.08,24.07,24.08,2400.0,11.969,11.9739,11.969,11.9739,2400.0
2005-12-28 12:15:00,24.08,24.08,24.07,24.08,300.0,11.9739,11.9739,11.969,11.9739,300.0
2005-12-28 12:20:00,24.07,24.08,24.07,24.07,1600.0,11.969,11.9739,11.969,11.969,1600.0
2005-12-28 12:25:00,24.08,24.09,24.07,24.07,1700.0,11.9739,11.9789,11.969,11.969,1700.0
2005-12-28 12:30:00,24.07,24.08,24.07,24.08,1400.0,11.969,11.9739,11.969,11.9739,1400.0
2005-12-28 12:35:00,24.07,24.08,24.07,24.07,1200.0,11.969,11.9739,11.969,11.969,1200.0
2005-12-28 12:40:00,24.07,24.08,24.06,24.06,2600.0,11.969,11.9739,11.964,11.964,2600.0
2005-12-28 12:45:00,24.06,24.07,24.04,24.04,800.0,11.964,11.969,11.954,11.954,800.0
2005-12-28 12:50:00,24.04,24.06,24.04,24.06,2200.0,11.954,11.964,11.954,11.964,2200.0
2005-12-28 12:55:00,24.05,24.06,24.05,24.05,1200.0,11.959,11.964,11.959,11.959,1200.0
2005-12-28 13:00:00,24.05,24.05,24.05,24.05,200.0,11.959,11.959,11.959,11.959,200.0
2005-12-28 13:05:00,24.06,24.06,24.05,24.05,900.0,11.964,11.964,11.959,11.959,900.0
2005-12-28 13:10:00,24.05,24.05,24.05,24.05,700.0,11.959,11.959,11.959,11.959,700.0
2005-12-28 13:15:00,24.05,24.06,24.05,24.05,1800.0,11.959,11.964,11.959,11.959,1800.0
2005-12-28 13:20:00,24.05,24.05,24.03,24.03,2300.0,11.959,11.959,11.9491,11.9491,2300.0
2005-12-28 13:25:00,24.03,24.04,24.03,24.03,1400.0,11.9491,11.954,11.9491,11.9491,1400.0
2005-12-28 13:30:00,24.03,24.03,24.01,24.02,3400.0,11.9491,11.9491,11.9391,11.9441,3400.0
2005-12-28 13:35:00,24.02,24.04,24.02,24.04,2700.0,11.9441,11.954,11.9441,11.954,2700.0
2005-12-28 13:40:00,24.05,24.05,24.0,24.0,11200.0,11.959,11.959,11.9341,11.9341,11200.0
2005-12-28 13:45:00,24.01,24.02,24.01,24.02,2000.0,11.9391,11.9441,11.9391,11.9441,2000.0
2005-12-28 13:50:00,24.01,24.01,24.0,24.0,1100.0,11.9391,11.9391,11.9341,11.9341,1100.0
2005-12-28 13:55:00,24.0,24.01,23.99,23.99,1900.0,11.9341,11.9391,11.9292,11.9292,1900.0
2005-12-28 14:00:00,23.99,23.99,23.98,23.98,4100.0,11.9292,11.9292,11.9242,11.9242,4100.0
2005-12-28 14:05:00,23.98,23.99,23.97,23.99,2800.0,11.9242,11.9292,11.9192,11.9292,2800.0
2005-12-28 14:10:00,23.98,23.99,23.98,23.98,1500.0,11.9242,11.9292,11.9242,11.9242,1500.0
2005-12-28 14:15:00,23.99,23.99,23.97,23.98,3400.0,11.9292,11.9292,11.9192,11.9242,3400.0
2005-12-28 14:20:00,23.98,23.98,23.97,23.97,1600.0,11.9242,11.9242,11.9192,11.9192,1600.0
2005-12-28 14:25:00,23.98,24.01,23.98,23.99,11200.0,11.9242,11.9391,11.9242,11.9292,11200.0
2005-12-28 14:30:00,23.99,24.0,23.99,24.0,2600.0,11.9292,11.9341,11.9292,11.9341,2600.0
2005-12-28 14:35:00,23.99,24.01,23.97,23.99,9200.0,11.9292,11.9391,11.9192,11.9292,9200.0
2005-12-28 14:40:00,24.0,24.0,23.99,24.0,2300.0,11.9341,11.9341,11.9292,11.9341,2300.0
2005-12-28 14:45:00,24.0,24.0,23.99,24.0,3100.0,11.9341,11.9341,11.9292,11.9341,3100.0
2005-12-28 14:50:00,24.0,24.01,24.0,24.0,2300.0,11.9341,11.9391,11.9341,11.9341,2300.0
2005-12-28 14:55:00,24.0,24.01,23.99,23.99,1000.0,11.9341,11.9391,11.9292,11.9292,1000.0
2005-12-28 15:00:00,23.99,24.0,23.99,23.99,3400.0,11.9292,11.9341,11.9292,11.9292,3400.0
2005-12-28 15:05:00,23.98,23.99,23.97,23.97,2700.0,11.9242,11.9292,11.9192,11.9192,2700.0
2005-12-28 15:10:00,23.98,23.98,23.97,23.97,2000.0,11.9242,11.9242,11.9192,11.9192,2000.0
2005-12-28 15:15:00,23.98,23.98,23.97,23.98,2800.0,11.9242,11.9242,11.9192,11.9242,2800.0
2005-12-28 15:20:00,23.98,23.99,23.98,23.99,7500.0,11.9242,11.9292,11.9242,11.9292,7500.0
2005-12-28 15:25:00,23.98,24.0,23.98,24.0,11600.0,11.9242,11.9341,11.9242,11.9341,11600.0
2005-12-28 15:30:00,23.99,24.02,23.99,24.01,6900.0,11.9292,11.9441,11.9292,11.9391,6900.0
2005-12-28 15:35:00,24.01,24.02,24.01,24.01,2400.0,11.9391,11.9441,11.9391,11.9391,2400.0
2005-12-28 15:40:00,24.02,24.04,24.01,24.03,6300.0,11.9441,11.954,11.9391,11.9491,6300.0
2005-12-28 15:45:00,24.04,24.05,24.03,24.03,7800.0,11.954,11.959,11.9491,11.9491,7800.0
2005-12-28 15:50:00,24.04,24.04,24.01,24.03,10900.0,11.954,11.954,11.9391,11.9491,10900.0
2005-12-28 15:55:00,24.03,24.03,23.99,24.02,14500.0,11.9491,11.9491,11.9292,11.9441,14500.0
2005-12-29 09:30:00,23.95,24.09,23.95,24.07,13300.0,11.9093,11.9789,11.9093,11.969,13300.0
2005-12-29 09:35:00,24.07,24.1,23.99,24.01,7900.0,11.969,11.9839,11.9292,11.9391,7900.0
2005-12-29 09:40:00,24.05,24.05,23.99,24.02,3100.0,11.959,11.959,11.9292,11.9441,3100.0
2005-12-29 09:45:00,24.04,24.05,24.03,24.03,2100.0,11.954,11.959,11.9491,11.9491,2100.0
2005-12-29 09:50:00,24.03,24.04,23.98,24.0,9900.0,11.9491,11.954,11.9242,11.9341,9900.0
2005-12-29 09:55:00,23.99,24.0,23.98,23.99,900.0,11.9292,11.9341,11.9242,11.9292,900.0
2005-12-29 10:00:00,23.99,24.0,23.98,23.98,3900.0,11.9292,11.9341,11.9242,11.9242,3900.0
2005-12-29 10:05:00,23.98,23.99,23.94,23.98,2000.0,11.9242,11.9292,11.9043,11.9242,2000.0
2005-12-29 10:10:00,23.98,24.0,23.97,23.97,7600.0,11.9242,11.9341,11.9192,11.9192,7600.0
2005-12-29 10:15:00,23.98,23.99,23.97,23.97,1800.0,11.9242,11.9292,11.9192,11.9192,1800.0
2005-12-29 10:20:00,23.98,23.98,23.97,23.97,900.0,11.9242,11.9242,11.9192,11.9192,900.0
2005-12-29 10:25:00,23.98,23.98,23.96,23.98,3200.0,11.9242,11.9242,11.9143,11.9242,3200.0
2005-12-29 10:30:00,23.96,23.99,23.92,23.99,4200.0,11.9143,11.9292,11.8944,11.9292,4200.0
2005-12-29 10:35:00,23.98,23.99,23.97,23.97,500.0,11.9242,11.9292,11.9192,11.9192,500.0
2005-12-29 10:40:00,23.97,23.97,23.92,23.95,2100.0,11.9192,11.9192,11.8944,11.9093,2100.0
2005-12-29 10:45:00,23.96,23.97,23.95,23.95,1700.0,11.9143,11.9192,11.9093,11.9093,1700.0
2005-12-29 10:50:00,23.96,23.98,23.96,23.96,1700.0,11.9143,11.9242,11.9143,11.9143,1700.0
2005-12-29 10:55:00,23.96,23.98,23.96,23.96,2200.0,11.9143,11.9242,11.9143,11.9143,2200.0
2005-12-29 11:00:00,23.96,24.02,23.96,24.02,6300.0,11.9143,11.9441,11.9143,11.9441,6300.0
2005-12-29 11:05:00,24.01,24.01,24.0,24.0,1400.0,11.9391,11.9391,11.9341,11.9341,1400.0
2005-12-29 11:10:00,24.0,24.01,23.97,23.97,3600.0,11.9341,11.9391,11.9192,11.9192,3600.0
2005-12-29 11:15:00,23.98,24.0,23.98,24.0,3600.0,11.9242,11.9341,11.9242,11.9341,3600.0
2005-12-29 11:20:00,24.0,24.0,23.99,23.99,2400.0,11.9341,11.9341,11.9292,11.9292,2400.0
2005-12-29 11:25:00,23.99,24.0,23.96,23.97,5000.0,11.9292,11.9341,11.9143,11.9192,5000.0
2005-12-29 11:30:00,23.96,23.97,23.96,23.97,500.0,11.9143,11.9192,11.9143,11.9192,500.0
2005-12-29 11:35:00,23.96,23.97,23.95,23.96,1600.0,11.9143,11.9192,11.9093,11.9143,1600.0
2005-12-29 11:40:00,23.96,23.96,23.92,23.93,9400.0,11.9143,11.9143,11.8944,11.8993,9400.0
2005-12-29 11:45:00,23.94,23.95,23.93,23.94,2000.0,11.9043,11.9093,11.8993,11.9043,2000.0
2005-12-29 11:50:00,23.94,23.94,23.93,23.94,1600.0,11.9043,11.9043,11.8993,11.9043,1600.0
2005-12-29 11:55:00,23.93,23.94,23.92,23.94,5500.0,11.8993,11.9043,11.8944,11.9043,5500.0
2005-12-29 12:00:00,23.94,23.94,23.93,23.94,2100.0,11.9043,11.9043,11.8993,11.9043,2100.0
2005-12-29 12:05:00,23.94,23.94,23.93,23.93,400.0,11.9043,11.9043,11.8993,11.8993,400.0
2005-12-29 12:10:00,23.93,23.94,23.93,23.93,600.0,11.8993,11.9043,11.8993,11.8993,600.0
2005-12-29 12:15:00,23.94,23.94,23.9,23.92,6500.0,11.9043,11.9043,11.8844,11.8944,6500.0
2005-12-29 12:20:00,23.93,23.94,23.93,23.94,800.0,11.8993,11.9043,11.8993,11.9043,800.0
2005-12-29 12:25:00,23.93,23.93,23.93,23.93,400.0,11.8993,11.8993,11.8993,11.8993,400.0
2005-12-29 12:30:00,23.93,23.94,23.93,23.93,800.0,11.8993,11.9043,11.8993,11.8993,800.0
2005-12-29 12:35:00,23.94,23.95,23.93,23.95,2600.0,11.9043,11.9093,11.8993,11.9093,2600.0
2005-12-29 12:40:00,23.95,23.95,23.92,23.93,9900.0,11.9093,11.9093,11.8944,11.8993,9900.0
2005-12-29 12:45:00,23.94,23.96,23.94,23.96,3600.0,11.9043,11.9143,11.9043,11.9143,3600.0
2005-12-29 12:50:00,23.95,23.98,23.94,23.94,6700.0,11.9093,11.9242,11.9043,11.9043,6700.0
2005-12-29 12:55:00,23.95,23.95,23.94,23.95,5800.0,11.9093,11.9093,11.9043,11.9093,5800.0
2005-12-29 13:00:00,23.95,23.95,23.94,23.95,1100.0,11.9093,11.9093,11.9043,11.9093,1100.0
2005-12-29 13:05:00,23.95,23.95,23.94,23.95,600.0,11.9093,11.9093,11.9043,11.9093,600.0
2005-12-29 13:10:00,23.94,23.95,23.94,23.94,1300.0,11.9043,11.9093,11.9043,11.9043,1300.0
2005-12-29 13:15:00,23.95,23.95,23.94,23.94,1100.0,11.9093,11.9093,11.9043,11.9043,1100.0
2005-12-29 13:20:00,23.94,23.95,23.92,23.92,4200.0,11.9043,11.9093,11.8944,11.8944,4200.0
2005-12-29 13:25:00,23.94,23.94,23.92,23.94,1600.0,11.9043,11.9043,11.8944,11.9043,1600.0
2005-12-29 13:30:00,23.93,23.94,23.91,23.92,8200.0,11.8993,11.9043,11.8894,11.8944,8200.0
2005-12-29 13:35:00,23.91,23.92,23.89,23.92,8300.0,11.8894,11.8944,11.8795,11.8944,8300.0
2005-12-29 13:40:00,23.91,23.92,23.91,23.92,1200.0,11.8894,11.8944,11.8894,11.8944,1200.0
2005-12-29 13:45:00,23.92,23.92,23.91,23.91,400.0,11.8944,11.8944,11.8894,11.8894,400.0
2005-12-29 13:50:00,23.91,23.91,23.91,23.91,100.0,11.8894,11.8894,11.8894,11.8894,100.0
2005-12-29 13:55:00,23.92,23.92,23.91,23.91,1700.0,11.8944,11.8944,11.8894,11.8894,1700.0
2005-12-29 14:00:00,23.91,23.92,23.91,23.91,1100.0,11.8894,11.8944,11.8894,11.8894,1100.0
2005-12-29 14:05:00,23.92,23.92,23.9,23.9,5000.0,11.8944,11.8944,11.8844,11.8844,5000.0
2005-12-29 14:10:00,23.91,23.94,23.91,23.92,7400.0,11.8894,11.9043,11.8894,11.8944,7400.0
2005-12-29 14:15:00,23.92,23.92,23.87,23.92,16900.0,11.8944,11.8944,11.8695,11.8944,16900.0
2005-12-29 14:20:00,23.93,23.94,23.93,23.94,1100.0,11.8993,11.9043,11.8993,11.9043,1100.0
2005-12-29 14:25:00,23.94,23.96,23.93,23.96,3400.0,11.9043,11.9143,11.8993,11.9143,3400.0
2005-12-29 14:30:00,23.94,23.95,23.94,23.95,800.0,11.9043,11.9093,11.9043,11.9093,800.0
2005-12-29 14:35:00,23.94,23.96,23.94,23.95,3200.0,11.9043,11.9143,11.9043,11.9093,3200.0
2005-12-29 14:40:00,23.95,23.97,23.95,23.96,3800.0,11.9093,11.9192,11.9093,11.9143,3800.0
2005-12-29 14:45:00,23.96,23.97,23.96,23.96,2500.0,11.9143,11.9192,11.9143,11.9143,2500.0
2005-12-29 14:50:00,23.96,23.97,23.96,23.96,1000.0,11.9143,11.9192,11.9143,11.9143,1000.0
2005-12-29 14:55:00,23.97,23.97,23.96,23.96,2200.0,11.9192,11.9192,11.9143,11.9143,2200.0
2005-12-29 15:00:00,23.97,23.97,23.96,23.96,1700.0,11.9192,11.9192,11.9143,11.9143,1700.0
2005-12-29 15:05:00,23.96,23.96,23.91,23.92,11200.0,11.9143,11.9143,11.8894,11.8944,11200.0
2005-12-29 15:10:00,23.92,23.93,23.87,23.92,20000.0,11.8944,11.8993,11.8695,11.8944,20000.0
2005-12-29 15:15:00,23.91,23.92,23.85,23.85,14800.0,11.8894,11.8944,11.8596,11.8596,14800.0
2005-12-29 15:20:00,23.85,23.86,23.83,23.85,16700.0,11.8596,11.8645,11.8496,11.8596,16700.0
2005-12-29 15:25:00,23.84,23.86,23.83,23.84,7600.0,11.8546,11.8645,11.8496,11.8546,7600.0
2005-12-29 15:30:00,23.84,23.88,23.84,23.88,22100.0,11.8546,11.8745,11.8546,11.8745,22100.0
2005-12-29 15:35:00,23.88,23.88,23.85,23.85,8900.0,11.8745,11.8745,11.8596,11.8596,8900.0
2005-12-29 15:40:00,23.86,23.86,23.83,23.84,17600.0,11.8645,11.8645,11.8496,11.8546,17600.0
2005-12-29 15:45:00,23.83,23.87,23.83,23.86,10400.0,11.8496,11.8695,11.8496,11.8645,10400.0
2005-12-29 15:50:00,23.85,23.89,23.85,23.88,10600.0,11.8596,11.8795,11.8596,11.8745,10600.0
2005-12-29 15:55:00,23.88,23.88,23.84,23.84,22800.0,11.8745,11.8745,11.8546,11.8546,22800.0
2005-12-30 09:30:00,23.75,23.83,23.73,23.74,23200.0,11.8098,11.8496,11.7999,11.8049,23200.0
2005-12-30 09:35:00,23.75,23.78,23.68,23.73,5100.0,11.8098,11.8248,11.775,11.7999,5100.0
2005-12-30 09:40:00,23.71,23.74,23.68,23.71,5400.0,11.7899,11.8049,11.775,11.7899,5400.0
2005-12-30 09:45:00,23.71,23.73,23.7,23.71,4700.0,11.7899,11.7999,11.785,11.7899,4700.0
2005-12-30 09:50:00,23.71,23.72,23.66,23.68,7400.0,11.7899,11.7949,11.7651,11.775,7400.0
2005-12-30 09:55:00,23.66,23.7,23.65,23.65,1400.0,11.7651,11.785,11.7601,11.7601,1400.0
2005-12-30 10:00:00,23.66,23.67,23.61,23.63,8900.0,11.7651,11.7701,11.7402,11.7502,8900.0
2005-12-30 10:05:00,23.61,23.64,23.61,23.64,3700.0,11.7402,11.7551,11.7402,11.7551,3700.0
2005-12-30 10:10:00,23.63,23.64,23.6,23.6,3500.0,11.7502,11.7551,11.7352,11.7352,3500.0
2005-12-30 10:15:00,23.61,23.62,23.61,23.61,1300.0,11.7402,11.7452,11.7402,11.7402,1300.0
2005-12-30 10:20:00,23.61,23.62,23.59,23.62,4900.0,11.7402,11.7452,11.7303,11.7452,4900.0
2005-12-30 10:25:00,23.62,23.64,23.61,23.61,3500.0,11.7452,11.7551,11.7402,11.7402,3500.0
2005-12-30 10:30:00,23.62,23.65,23.62,23.63,2100.0,11.7452,11.7601,11.7452,11.7502,2100.0
2005-12-30 10:35:00,23.63,23.63,23.59,23.59,2000.0,11.7502,11.7502,11.7303,11.7303,2000.0
2005-12-30 10:40:00,23.62,23.63,23.6,23.61,4300.0,11.7452,11.7502,11.7352,11.7402,4300.0
2005-12-30 10:45:00,23.61,23.62,23.61,23.62,500.0,11.7402,11.7452,11.7402,11.7452,500.0
2005-12-30 10:50:00,23.62,23.63,23.62,23.63,2100.0,11.7452,11.7502,11.7452,11.7502,2100.0
2005-12-30 10:55:00,23.63,23.64,23.6,23.64,2300.0,11.7502,11.7551,11.7352,11.7551,2300.0
2005-12-30 11:00:00,23.65,23.65,23.62,23.63,4100.0,11.7601,11.7601,11.7452,11.7502,4100.0
2005-12-30 11:05:00,23.62,23.64,23.62,23.64,2800.0,11.7452,11.7551,11.7452,11.7551,2800.0
2005-12-30 11:10:00,23.64,23.65,23.63,23.63,3900.0,11.7551,11.7601,11.7502,11.7502,3900.0
2005-12-30 11:15:00,23.63,23.64,23.61,23.62,3700.0,11.7502,11.7551,11.7402,11.7452,3700.0
2005-12-30 11:20:00,23.61,23.63,23.6,23.6,2500.0,11.7402,11.7502,11.7352,11.7352,2500.0
2005-12-30 11:25:00,23.6,23.61,23.59,23.6,5200.0,11.7352,11.7402,11.7303,11.7352,5200.0
2005-12-30 11:30:00,23.6,23.62,23.57,23.61,16800.0,11.7352,11.7452,11.7203,11.7402,16800.0
2005-12-30 11:35:00,23.6,23.6,23.51,23.6,23400.0,11.7352,11.7352,11.6905,11.7352,23400.0
2005-12-30 11:40:00,23.6,23.61,23.54,23.57,15300.0,11.7352,11.7402,11.7054,11.7203,15300.0
2005-12-30 11:45:00,23.58,23.59,23.54,23.57,4500.0,11.7253,11.7303,11.7054,11.7203,4500.0
2005-12-30 11:50:00,23.57,23.57,23.55,23.56,3900.0,11.7203,11.7203,11.7104,11.7154,3900.0
2005-12-30 11:55:00,23.56,23.56,23.54,23.55,9000.0,11.7154,11.7154,11.7054,11.7104,9000.0
2005-12-30 12:00:00,23.55,23.55,23.54,23.54,3500.0,11.7104,11.7104,11.7054,11.7054,3500.0
2005-12-30 12:05:00,23.54,23.55,23.52,23.55,15400.0,11.7054,11.7104,11.6955,11.7104,15400.0
2005-12-30 12:10:00,23.55,23.56,23.54,23.56,1100.0,11.7104,11.7154,11.7054,11.7154,1100.0
2005-12-30 12:15:00,23.55,23.56,23.55,23.55,1800.0,11.7104,11.7154,11.7104,11.7104,1800.0
2005-12-30 12:20:00,23.56,23.57,23.55,23.56,5200.0,11.7154,11.7203,11.7104,11.7154,5200.0
2005-12-30 12:25:00,23.55,23.56,23.55,23.55,1200.0,11.7104,11.7154,11.7104,11.7104,1200.0
2005-12-30 12:30:00,23.56,23.56,23.55,23.55,2400.0,11.7154,11.7154,11.7104,11.7104,2400.0
2005-12-30 12:35:00,23.55,23.56,23.55,23.55,1400.0,11.7104,11.7154,11.7104,11.7104,1400.0
2005-12-30 12:40:00,23.55,23.57,23.55,23.55,8700.0,11.7104,11.7203,11.7104,11.7104,8700.0
2005-12-30 12:45:00,23.56,23.56,23.55,23.55,1600.0,11.7154,11.7154,11.7104,11.7104,1600.0
2005-12-30 12:50:00,23.55,23.55,23.54,23.55,1400.0,11.7104,11.7104,11.7054,11.7104,1400.0
2005-12-30 12:55:00,23.61,23.61,23.54,23.54,7700.0,11.7402,11.7402,11.7054,11.7054,7700.0
2005-12-30 13:00:00,23.54,23.55,23.54,23.54,2000.0,11.7054,11.7104,11.7054,11.7054,2000.0
2005-12-30 13:05:00,23.54,23.55,23.54,23.55,2200.0,11.7054,11.7104,11.7054,11.7104,2200.0
2005-12-30 13:10:00,23.55,23.55,23.53,23.55,3900.0,11.7104,11.7104,11.7004,11.7104,3900.0
2005-12-30 13:15:00,23.56,23.56,23.55,23.55,2100.0,11.7154,11.7154,11.7104,11.7104,2100.0
2005-12-30 13:20:00,23.55,23.56,23.54,23.54,3500.0,11.7104,11.7154,11.7054,11.7054,3500.0
2005-12-30 13:25:00,23.54,23.54,23.54,23.54,1800.0,11.7054,11.7054,11.7054,11.7054,1800.0
2005-12-30 13:30:00,23.54,23.54,23.54,23.54,6200.0,11.7054,11.7054,11.7054,11.7054,6200.0
2005-12-30 13:35:00,23.54,23.56,23.53,23.56,21900.0,11.7054,11.7154,11.7004,11.7154,21900.0
2005-12-30 13:40:00,23.56,23.56,23.55,23.56,3400.0,11.7154,11.7154,11.7104,11.7154,3400.0
2005-12-30 13:45:00,23.57,23.58,23.56,23.56,9000.0,11.7203,11.7253,11.7154,11.7154,9000.0
2005-12-30 13:50:00,23.55,23.56,23.55,23.55,3600.0,11.7104,11.7154,11.7104,11.7104,3600.0
2005-12-30 13:55:00,23.55,23.56,23.55,23.55,1400.0,11.7104,11.7154,11.7104,11.7104,1400.0
2005-12-30 14:00:00,23.55,23.56,23.55,23.56,1100.0,11.7104,11.7154,11.7104,11.7154,1100.0
2005-12-30 14:05:00,23.57,23.62,23.57,23.62,6000.0,11.7203,11.7452,11.7203,11.7452,6000.0
2005-12-30 14:10:00,23.6,23.62,23.6,23.62,3800.0,11.7352,11.7452,11.7352,11.7452,3800.0
2005-12-30 14:15:00,23.62,23.62,23.61,23.62,600.0,11.7452,11.7452,11.7402,11.7452,600.0
2005-12-30 14:20:00,23.61,23.62,23.6,23.6,3000.0,11.7402,11.7452,11.7352,11.7352,3000.0
2005-12-30 14:25:00,23.6,23.6,23.59,23.59,2500.0,11.7352,11.7352,11.7303,11.7303,2500.0
2005-12-30 14:30:00,23.59,23.61,23.58,23.6,8100.0,11.7303,11.7402,11.7253,11.7352,8100.0
2005-12-30 14:35:00,23.6,23.6,23.6,23.6,700.0,11.7352,11.7352,11.7352,11.7352,700.0
2005-12-30 14:40:00,23.59,23.6,23.59,23.6,3200.0,11.7303,11.7352,11.7303,11.7352,3200.0
2005-12-30 14:45:00,23.61,23.61,23.6,23.6,6700.0,11.7402,11.7402,11.7352,11.7352,6700.0
2005-12-30 14:50:00,23.57,23.6,23.57,23.6,7400.0,11.7203,11.7352,11.7203,11.7352,7400.0
2005-12-30 14:55:00,23.6,23.62,23.6,23.61,5900.0,11.7352,11.7452,11.7352,11.7402,5900.0
2005-12-30 15:00:00,23.61,23.62,23.61,23.61,7300.0,11.7402,11.7452,11.7402,11.7402,7300.0
2005-12-30 15:05:00,23.61,23.61,23.6,23.6,2600.0,11.7402,11.7402,11.7352,11.7352,2600.0
2005-12-30 15:10:00,23.59,23.61,23.59,23.61,7800.0,11.7303,11.7402,11.7303,11.7402,7800.0
2005-12-30 15:15:00,23.61,23.63,23.6,23.63,3800.0,11.7402,11.7502,11.7352,11.7502,3800.0
2005-12-30 15:20:00,23.63,23.67,23.62,23.67,8200.0,11.7502,11.7701,11.7452,11.7701,8200.0
2005-12-30 15:25:00,23.67,23.69,23.67,23.69,4200.0,11.7701,11.78,11.7701,11.78,4200.0
2005-12-30 15:30:00,23.68,23.71,23.66,23.7,22900.0,11.775,11.7899,11.7651,11.785,22900.0
2005-12-30 15:35:00,23.71,23.73,23.7,23.73,13500.0,11.7899,11.7999,11.785,11.7999,13500.0
2005-12-30 15:40:00,23.75,23.77,23.74,23.76,16800.0,11.8098,11.8198,11.8049,11.8148,16800.0
2005-12-30 15:45:00,23.77,23.79,23.76,23.79,18000.0,11.8198,11.8297,11.8148,11.8297,18000.0
2005-12-30 15:50:00,23.79,23.79,23.71,23.73,24000.0,11.8297,11.8297,11.7899,11.7999,24000.0
2005-12-30 15:55:00,23.73,23.75,23.7,23.73,27900.0,11.7999,11.8098,11.785,11.7999,27900.0
2006-01-03 09:30:00,23.89,23.94,23.79,23.85,44500.0,11.8795,11.9043,11.8297,11.8596,44500.0
2006-01-03 09:35:00,23.82,23.82,23.69,23.69,12000.0,11.8446,11.8446,11.78,11.78,12000.0
2006-01-03 09:40:00,23.69,23.73,23.64,23.71,8800.0,11.78,11.7999,11.7551,11.7899,8800.0
2006-01-03 09:45:00,23.7,23.72,23.65,23.66,8100.0,11.785,11.7949,11.7601,11.7651,8100.0
2006-01-03 09:50:00,23.67,23.68,23.61,23.62,5100.0,11.7701,11.775,11.7402,11.7452,5100.0
2006-01-03 09:55:00,23.61,23.68,23.61,23.67,5300.0,11.7402,11.775,11.7402,11.7701,5300.0
2006-01-03 10:00:00,23.68,23.71,23.65,23.67,4400.0,11.775,11.7899,11.7601,11.7701,4400.0
2006-01-03 10:05:00,23.67,23.67,23.57,23.58,17500.0,11.7701,11.7701,11.7203,11.7253,17500.0
2006-01-03 10:10:00,23.58,23.65,23.58,23.65,9400.0,11.7253,11.7601,11.7253,11.7601,9400.0
2006-01-03 10:15:00,23.66,23.66,23.65,23.66,3300.0,11.7651,11.7651,11.7601,11.7651,3300.0
2006-01-03 10:20:00,23.66,23.66,23.57,23.57,8700.0,11.7651,11.7651,11.7203,11.7203,8700.0
2006-01-03 10:25:00,23.57,23.59,23.52,23.54,19800.0,11.7203,11.7303,11.6955,11.7054,19800.0
2006-01-03 10:30:00,23.54,23.57,23.53,23.57,7000.0,11.7054,11.7203,11.7004,11.7203,7000.0
2006-01-03 10:35:00,23.56,23.58,23.52,23.52,18800.0,11.7154,11.7253,11.6955,11.6955,18800.0
2006-01-03 10:40:00,23.53,23.59,23.53,23.57,10800.0,11.7004,11.7303,11.7004,11.7203,10800.0
2006-01-03 10:45:00,23.57,23.57,23.55,23.56,5200.0,11.7203,11.7203,11.7104,11.7154,5200.0
2006-01-03 10:50:00,23.56,23.57,23.55,23.56,6200.0,11.7154,11.7203,11.7104,11.7154,6200.0
2006-01-03 10:55:00,23.57,23.61,23.57,23.61,7400.0,11.7203,11.7402,11.7203,11.7402,7400.0
2006-01-03 11:00:00,23.61,23.67,23.61,23.66,30700.0,11.7402,11.7701,11.7402,11.7651,30700.0
2006-01-03 11:05:00,23.66,23.66,23.65,23.65,6600.0,11.7651,11.7651,11.7601,11.7601,6600.0
2006-01-03 11:10:00,23.66,23.67,23.64,23.64,8800.0,11.7651,11.7701,11.7551,11.7551,8800.0
2006-01-03 11:15:00,23.65,23.67,23.64,23.67,12200.0,11.7601,11.7701,11.7551,11.7701,12200.0
2006-01-03 11:20:00,23.64,23.65,23.63,23.65,3700.0,11.7551,11.7601,11.7502,11.7601,3700.0
2006-01-03 11:25:00,23.64,23.65,23.63,23.63,3600.0,11.7551,11.7601,11.7502,11.7502,3600.0
2006-01-03 11:30:00,23.63,23.64,23.62,23.64,4200.0,11.7502,11.7551,11.7452,11.7551,4200.0
2006-01-03 11:35:00,23.64,23.67,23.64,23.65,4900.0,11.7551,11.7701,11.7551,11.7601,4900.0
2006-01-03 11:40:00,23.65,23.66,23.65,23.65,4900.0,11.7601,11.7651,11.7601,11.7601,4900.0
2006-01-03 11:45:00,23.65,23.66,23.64,23.65,5900.0,11.7601,11.7651,11.7551,11.7601,5900.0
2006-01-03 11:50:00,23.65,23.67,23.64,23.66,10600.0,11.7601,11.7701,11.7551,11.7651,10600.0
2006-01-03 11:55:00,23.65,23.67,23.65,23.67,2300.0,11.7601,11.7701,11.7601,11.7701,2300.0
2006-01-03 12:00:00,23.67,23.7,23.66,23.69,12000.0,11.7701,11.785,11.7651,11.78,12000.0
2006-01-03 12:05:00,23.69,23.71,23.69,23.71,7000.0,11.78,11.7899,11.78,11.7899,7000.0
2006-01-03 12:10:00,23.71,23.71,23.7,23.7,1700.0,11.7899,11.7899,11.785,11.785,1700.0
2006-01-03 12:15:00,23.7,23.71,23.66,23.67,9700.0,11.785,11.7899,11.7651,11.7701,9700.0
2006-01-03 12:20:00,23.67,23.67,23.65,23.65,2800.0,11.7701,11.7701,11.7601,11.7601,2800.0
2006-01-03 12:25:00,23.65,23.66,23.64,23.65,5800.0,11.7601,11.7651,11.7551,11.7601,5800.0
2006-01-03 12:30:00,23.65,23.65,23.62,23.63,16200.0,11.7601,11.7601,11.7452,11.7502,16200.0
2006-01-03 12:35:00,23.64,23.68,23.64,23.66,9300.0,11.7551,11.775,11.7551,11.7651,9300.0
2006-01-03 12:40:00,23.66,23.68,23.66,23.66,3000.0,11.7651,11.775,11.7651,11.7651,3000.0
2006-01-03 12:45:00,23.67,23.7,23.67,23.7,7500.0,11.7701,11.785,11.7701,11.785,7500.0
2006-01-03 12:50:00,23.71,23.72,23.7,23.72,4600.0,11.7899,11.7949,11.785,11.7949,4600.0
2006-01-03 12:55:00,23.71,23.75,23.71,23.73,34600.0,11.7899,11.8098,11.7899,11.7999,34600.0
2006-01-03 13:00:00,23.73,23.74,23.7,23.71,9000.0,11.7999,11.8049,11.785,11.7899,9000.0
2006-01-03 13:05:00,23.71,23.73,23.71,23.73,6800.0,11.7899,11.7999,11.7899,11.7999,6800.0
2006-01-03 13:10:00,23.72,23.73,23.71,23.72,5800.0,11.7949,11.7999,11.7899,11.7949,5800.0
2006-01-03 13:15:00,23.72,23.72,23.7,23.71,6400.0,11.7949,11.7949,11.785,11.7899,6400.0
2006-01-03 13:20:00,23.72,23.78,23.71,23.74,47100.0,11.7949,11.8248,11.7899,11.8049,47100.0
2006-01-03 13:25:00,23.74,23.76,23.74,23.76,5300.0,11.8049,11.8148,11.8049,11.8148,5300.0
2006-01-03 13:30:00,23.76,23.76,23.73,23.74,12200.0,11.8148,11.8148,11.7999,11.8049,12200.0
2006-01-03 13:35:00,23.76,23.76,23.73,23.76,7900.0,11.8148,11.8148,11.7999,11.8148,7900.0
2006-01-03 13:40:00,23.76,23.77,23.76,23.77,3700.0,11.8148,11.8198,11.8148,11.8198,3700.0
2006-01-03 13:45:00,23.77,23.81,23.77,23.79,14400.0,11.8198,11.8397,11.8198,11.8297,14400.0
2006-01-03 13:50:00,23.79,23.8,23.79,23.79,3400.0,11.8297,11.8347,11.8297,11.8297,3400.0
2006-01-03 13:55:00,23.8,23.81,23.79,23.79,28600.0,11.8347,11.8397,11.8297,11.8297,28600.0
2006-01-03 14:00:00,23.8,23.86,23.78,23.86,26700.0,11.8347,11.8645,11.8248,11.8645,26700.0
2006-01-03 14:05:00,23.86,23.93,23.85,23.92,12900.0,11.8645,11.8993,11.8596,11.8944,12900.0
2006-01-03 14:10:00,23.93,24.0,23.92,23.98,53300.0,11.8993,11.9341,11.8944,11.9242,53300.0
2006-01-03 14:15:00,23.97,24.02,23.97,24.0,54100.0,11.9192,11.9441,11.9192,11.9341,54100.0
2006-01-03 14:20:00,24.0,24.02,23.99,24.02,51900.0,11.9341,11.9441,11.9292,11.9441,51900.0
2006-01-03 14:25:00,24.02,24.08,24.02,24.04,23000.0,11.9441,11.9739,11.9441,11.954,23000.0
2006-01-03 14:30:00,24.05,24.12,24.05,24.11,28400.0,11.959,11.9938,11.959,11.9888,28400.0
2006-01-03 14:35:00,24.12,24.12,24.08,24.08,50700.0,11.9938,11.9938,11.9739,11.9739,50700.0
2006-01-03 14:40:00,24.08,24.1,24.07,24.1,15300.0,11.9739,11.9839,11.969,11.9839,15300.0
2006-01-03 14:45:00,24.09,24.1,24.08,24.09,9000.0,11.9789,11.9839,11.9739,11.9789,9000.0
2006-01-03 14:50:00,24.08,24.08,24.06,24.06,7500.0,11.9739,11.9739,11.964,11.964,7500.0
2006-01-03 14:55:00,24.06,24.06,24.02,24.05,14400.0,11.964,11.964,11.9441,11.959,14400.0
2006-01-03 15:00:00,24.04,24.1,24.04,24.1,20800.0,11.954,11.9839,11.954,11.9839,20800.0
2006-01-03 15:05:00,24.1,24.15,24.1,24.15,15800.0,11.9839,12.0087,11.9839,12.0087,15800.0
2006-01-03 15:10:00,24.14,24.15,24.12,24.13,12100.0,12.0038,12.0087,11.9938,11.9988,12100.0
2006-01-03 15:15:00,24.12,24.13,24.11,24.11,14800.0,11.9938,11.9988,11.9888,11.9888,14800.0
2006-01-03 15:20:00,24.11,24.13,24.11,24.12,28900.0,11.9888,11.9988,11.9888,11.9938,28900.0
2006-01-03 15:25:00,24.13,24.13,24.1,24.13,20100.0,11.9988,11.9988,11.9839,11.9988,20100.0
2006-01-03 15:30:00,24.13,24.24,24.13,24.19,28300.0,11.9988,12.0535,11.9988,12.0286,28300.0
2006-01-03 15:35:00,24.17,24.18,24.14,24.16,26600.0,12.0187,12.0237,12.0038,12.0137,26600.0
2006-01-03 15:40:00,24.17,24.17,24.15,24.15,39800.0,12.0187,12.0187,12.0087,12.0087,39800.0
2006-01-03 15:45:00,24.15,24.17,24.12,24.17,26000.0,12.0087,12.0187,11.9938,12.0187,26000.0
2006-01-03 15:50:00,24.17,24.18,24.15,24.16,11500.0,12.0187,12.0237,12.0087,12.0137,11500.0
2006-01-03 15:55:00,24.16,24.21,24.15,24.2,30600.0,12.0137,12.0386,12.0087,12.0336,30600.0
2006-01-04 09:30:00,24.08,24.25,24.08,24.21,24600.0,11.9739,12.0585,11.9739,12.0386,24600.0
2006-01-04 09:35:00,24.2,24.21,24.12,24.14,13000.0,12.0336,12.0386,11.9938,12.0038,13000.0
2006-01-04 09:40:00,24.13,24.23,24.13,24.21,14900.0,11.9988,12.0485,11.9988,12.0386,14900.0
2006-01-04 09:45:00,24.21,24.23,24.19,24.23,3900.0,12.0386,12.0485,12.0286,12.0485,3900.0
2006-01-04 09:50:00,24.21,24.22,24.16,24.16,9400.0,12.0386,12.0435,12.0137,12.0137,9400.0
2006-01-04 09:55:00,24.16,24.19,24.16,24.16,5100.0,12.0137,12.0286,12.0137,12.0137,5100.0
2006-01-04 10:00:00,24.15,24.28,24.15,24.25,26100.0,12.0087,12.0734,12.0087,12.0585,26100.0
2006-01-04 10:05:00,24.27,24.28,24.22,24.24,6400.0,12.0684,12.0734,12.0435,12.0535,6400.0
2006-01-04 10:10:00,24.22,24.23,24.21,24.22,7500.0,12.0435,12.0485,12.0386,12.0435,7500.0
2006-01-04 10:15:00,24.22,24.23,24.2,24.22,3800.0,12.0435,12.0485,12.0336,12.0435,3800.0
2006-01-04 10:20:00,24.22,24.28,24.22,24.28,4200.0,12.0435,12.0734,12.0435,12.0734,4200.0
2006-01-04 10:25:00,24.26,24.27,24.25,24.26,4100.0,12.0634,12.0684,12.0585,12.0634,4100.0
2006-01-04 10:30:00,24.25,24.25,24.23,24.23,15500.0,12.0585,12.0585,12.0485,12.0485,15500.0
2006-01-04 10:35:00,24.24,24.24,24.23,24.23,2000.0,12.0535,12.0535,12.0485,12.0485,2000.0
2006-01-04 10:40:00,24.23,24.24,24.19,24.23,28800.0,12.0485,12.0535,12.0286,12.0485,28800.0
2006-01-04 10:45:00,24.23,24.24,24.23,24.24,5000.0,12.0485,12.0535,12.0485,12.0535,5000.0
2006-01-04 10:50:00,24.24,24.25,24.23,24.25,6400.0,12.0535,12.0585,12.0485,12.0585,6400.0
2006-01-04 10:55:00,24.24,24.25,24.24,24.25,6900.0,12.0535,12.0585,12.0535,12.0585,6900.0
2006-01-04 11:00:00,24.24,24.25,24.22,24.24,13700.0,12.0535,12.0585,12.0435,12.0535,13700.0
2006-01-04 11:05:00,24.24,24.24,24.23,24.23,3300.0,12.0535,12.0535,12.0485,12.0485,3300.0
2006-01-04 11:10:00,24.22,24.23,24.21,24.21,5800.0,12.0435,12.0485,12.0386,12.0386,5800.0
2006-01-04 11:15:00,24.23,24.24,24.22,24.22,4600.0,12.0485,12.0535,12.0435,12.0435,4600.0
2006-01-04 11:20:00,24.23,24.23,24.21,24.22,9100.0,12.0485,12.0485,12.0386,12.0435,9100.0
2006-01-04 11:25:00,24.21,24.21,24.18,24.18,14600.0,12.0386,12.0386,12.0237,12.0237,14600.0
2006-01-04 11:30:00,24.2,24.23,24.2,24.22,8800.0,12.0336,12.0485,12.0336,12.0435,8800.0
2006-01-04 11:35:00,24.23,24.23,24.22,24.23,12100.0,12.0485,12.0485,12.0435,12.0485,12100.0
2006-01-04 11:40:00,24.23,24.23,24.21,24.21,7800.0,12.0485,12.0485,12.0386,12.0386,7800.0
2006-01-04 11:45:00,24.22,24.24,24.21,24.24,7100.0,12.0435,12.0535,12.0386,12.0535,7100.0
2006-01-04 11:50:00,24.24,24.26,24.24,24.25,5900.0,12.0535,12.0634,12.0535,12.0585,5900.0
2006-01-04 11:55:00,24.25,24.26,24.25,24.25,4500.0,12.0585,12.0634,12.0585,12.0585,4500.0
2006-01-04 12:00:00,24.26,24.27,24.25,24.25,1700.0,12.0634,12.0684,12.0585,12.0585,1700.0
2006-01-04 12:05:00,24.27,24.27,24.25,24.25,11500.0,12.0684,12.0684,12.0585,12.0585,11500.0
2006-01-04 12:10:00,24.26,24.26,24.25,24.26,5500.0,12.0634,12.0634,12.0585,12.0634,5500.0
2006-01-04 12:15:00,24.25,24.26,24.25,24.25,4300.0,12.0585,12.0634,12.0585,12.0585,4300.0
2006-01-04 12:20:00,24.25,24.25,24.22,24.24,11000.0,12.0585,12.0585,12.0435,12.0535,11000.0
2006-01-04 12:25:00,24.25,24.25,24.23,24.23,3200.0,12.0585,12.0585,12.0485,12.0485,3200.0
2006-01-04 12:30:00,24.23,24.23,24.22,24.22,4600.0,12.0485,12.0485,12.0435,12.0435,4600.0
2006-01-04 12:35:00,24.21,24.22,24.21,24.21,1400.0,12.0386,12.0435,12.0386,12.0386,1400.0
2006-01-04 12:40:00,24.22,24.23,24.21,24.23,4100.0,12.0435,12.0485,12.0386,12.0485,4100.0
2006-01-04 12:45:00,24.23,24.24,24.22,24.22,3100.0,12.0485,12.0535,12.0435,12.0435,3100.0
2006-01-04 12:50:00,24.22,24.22,24.21,24.21,2300.0,12.0435,12.0435,12.0386,12.0386,2300.0
2006-01-04 12:55:00,24.21,24.23,24.21,24.23,5200.0,12.0386,12.0485,12.0386,12.0485,5200.0
2006-01-04 13:00:00,24.22,24.22,24.19,24.2,9500.0,12.0435,12.0435,12.0286,12.0336,9500.0
2006-01-04 13:05:00,24.2,24.22,24.2,24.21,3200.0,12.0336,12.0435,12.0336,12.0386,3200.0
2006-01-04 13:10:00,24.22,24.22,24.2,24.2,5400.0,12.0435,12.0435,12.0336,12.0336,5400.0
2006-01-04 13:15:00,24.21,24.22,24.21,24.21,900.0,12.0386,12.0435,12.0386,12.0386,900.0
2006-01-04 13:20:00,24.21,24.22,24.21,24.21,1500.0,12.0386,12.0435,12.0386,12.0386,1500.0
2006-01-04 13:25:00,24.21,24.22,24.21,24.21,2700.0,12.0386,12.0435,12.0386,12.0386,2700.0
2006-01-04 13:30:00,24.22,24.23,24.2,24.2,7000.0,12.0435,12.0485,12.0336,12.0336,7000.0
2006-01-04 13:35:00,24.2,24.2,24.18,24.18,3100.0,12.0336,12.0336,12.0237,12.0237,3100.0
2006-01-04 13:40:00,24.19,24.24,24.19,24.23,9300.0,12.0286,12.0535,12.0286,12.0485,9300.0
2006-01-04 13:45:00,24.23,24.23,24.21,24.23,5900.0,12.0485,12.0485,12.0386,12.0485,5900.0
2006-01-04 13:50:00,24.23,24.24,24.21,24.22,12400.0,12.0485,12.0535,12.0386,12.0435,12400.0
2006-01-04 13:55:00,24.21,24.22,24.21,24.22,1400.0,12.0386,12.0435,12.0386,12.0435,1400.0
2006-01-04 14:00:00,24.22,24.22,24.2,24.2,5400.0,12.0435,12.0435,12.0336,12.0336,5400.0
2006-01-04 14:05:00,24.2,24.21,24.2,24.2,7100.0,12.0336,12.0386,12.0336,12.0336,7100.0
2006-01-04 14:10:00,24.2,24.21,24.17,24.17,7500.0,12.0336,12.0386,12.0187,12.0187,7500.0
2006-01-04 14:15:00,24.18,24.21,24.17,24.19,9700.0,12.0237,12.0386,12.0187,12.0286,9700.0
2006-01-04 14:20:00,24.19,24.2,24.18,24.18,3400.0,12.0286,12.0336,12.0237,12.0237,3400.0
2006-01-04 14:25:00,24.18,24.18,24.16,24.17,8600.0,12.0237,12.0237,12.0137,12.0187,8600.0
2006-01-04 14:30:00,24.18,24.18,24.16,24.17,7400.0,12.0237,12.0237,12.0137,12.0187,7400.0
2006-01-04 14:35:00,24.18,24.22,24.18,24.21,6000.0,12.0237,12.0435,12.0237,12.0386,6000.0
2006-01-04 14:40:00,24.21,24.24,24.19,24.23,26900.0,12.0386,12.0535,12.0286,12.0485,26900.0
2006-01-04 14:45:00,24.23,24.24,24.22,24.22,3900.0,12.0485,12.0535,12.0435,12.0435,3900.0
2006-01-04 14:50:00,24.22,24.23,24.19,24.19,8100.0,12.0435,12.0485,12.0286,12.0286,8100.0
2006-01-04 14:55:00,24.19,24.2,24.19,24.2,6500.0,12.0286,12.0336,12.0286,12.0336,6500.0
2006-01-04 15:00:00,24.2,24.24,24.2,24.24,11100.0,12.0336,12.0535,12.0336,12.0535,11100.0
2006-01-04 15:05:00,24.23,24.24,24.23,24.23,6300.0,12.0485,12.0535,12.0485,12.0485,6300.0
2006-01-04 15:10:00,24.23,24.23,24.21,24.21,4600.0,12.0485,12.0485,12.0386,12.0386,4600.0
2006-01-04 15:15:00,24.21,24.22,24.18,24.19,10400.0,12.0386,12.0435,12.0237,12.0286,10400.0
2006-01-04 15:20:00,24.19,24.23,24.18,24.22,12000.0,12.0286,12.0485,12.0237,12.0435,12000.0
2006-01-04 15:25:00,24.22,24.24,24.22,24.23,9700.0,12.0435,12.0535,12.0435,12.0485,9700.0
2006-01-04 15:30:00,24.23,24.24,24.23,24.24,8100.0,12.0485,12.0535,12.0485,12.0535,8100.0
2006-01-04 15:35:00,24.23,24.24,24.22,24.22,10200.0,12.0485,12.0535,12.0435,12.0435,10200.0
2006-01-04 15:40:00,24.23,24.23,24.2,24.21,11600.0,12.0485,12.0485,12.0336,12.0386,11600.0
2006-01-04 15:45:00,24.21,24.22,24.2,24.21,20100.0,12.0386,12.0435,12.0336,12.0386,20100.0
2006-01-04 15:50:00,24.21,24.24,24.2,24.24,24000.0,12.0386,12.0535,12.0336,12.0535,24000.0
2006-01-04 15:55:00,24.24,24.24,24.21,24.22,20900.0,12.0535,12.0535,12.0386,12.0435,20900.0
2006-01-05 09:30:00,24.17,24.25,24.16,24.22,20500.0,12.0187,12.0585,12.0137,12.0435,20500.0
2006-01-05 09:35:00,24.22,24.25,24.19,24.2,14700.0,12.0435,12.0585,12.0286,12.0336,14700.0
2006-01-05 09:40:00,24.22,24.22,24.15,24.18,6500.0,12.0435,12.0435,12.0087,12.0237,6500.0
2006-01-05 09:45:00,24.18,24.24,24.15,24.21,9900.0,12.0237,12.0535,12.0087,12.0386,9900.0
2006-01-05 09:50:00,24.21,24.23,24.2,24.21,4800.0,12.0386,12.0485,12.0336,12.0386,4800.0
2006-01-05 09:55:00,24.21,24.22,24.19,24.2,9600.0,12.0386,12.0435,12.0286,12.0336,9600.0
2006-01-05 10:00:00,24.19,24.23,24.19,24.23,9400.0,12.0286,12.0485,12.0286,12.0485,9400.0
2006-01-05 10:05:00,24.23,24.29,24.23,24.28,6900.0,12.0485,12.0784,12.0485,12.0734,6900.0
2006-01-05 10:10:00,24.28,24.28,24.23,24.23,5300.0,12.0734,12.0734,12.0485,12.0485,5300.0
2006-01-05 10:15:00,24.23,24.23,24.23,24.23,900.0,12.0485,12.0485,12.0485,12.0485,900.0
2006-01-05 10:20:00,24.24,24.26,24.23,24.26,2100.0,12.0535,12.0634,12.0485,12.0634,2100.0
2006-01-05 10:25:00,24.26,24.26,24.19,24.23,7300.0,12.0634,12.0634,12.0286,12.0485,7300.0
2006-01-05 10:30:00,24.23,24.28,24.19,24.22,7100.0,12.0485,12.0734,12.0286,12.0435,7100.0
2006-01-05 10:35:00,24.2,24.23,24.19,24.2,6300.0,12.0336,12.0485,12.0286,12.0336,6300.0
2006-01-05 10:40:00,24.2,24.2,24.15,24.17,8200.0,12.0336,12.0336,12.0087,12.0187,8200.0
2006-01-05 10:45:00,24.18,24.22,24.17,24.18,3000.0,12.0237,12.0435,12.0187,12.0237,3000.0
2006-01-05 10:50:00,24.19,24.2,24.16,24.2,8200.0,12.0286,12.0336,12.0137,12.0336,8200.0
2006-01-05 10:55:00,24.17,24.18,24.16,24.17,4500.0,12.0187,12.0237,12.0137,12.0187,4500.0
2006-01-05 11:00:00,24.17,24.18,24.16,24.17,10500.0,12.0187,12.0237,12.0137,12.0187,10500.0
2006-01-05 11:05:00,24.17,24.17,24.16,24.16,6700.0,12.0187,12.0187,12.0137,12.0137,6700.0
2006-01-05 11:10:00,24.17,24.19,24.16,24.18,20700.0,12.0187,12.0286,12.0137,12.0237,20700.0
2006-01-05 11:15:00,24.18,24.22,24.17,24.18,3800.0,12.0237,12.0435,12.0187,12.0237,3800.0
2006-01-05 11:20:00,24.18,24.19,24.15,24.18,13100.0,12.0237,12.0286,12.0087,12.0237,13100.0
2006-01-05 11:25:00,24.18,24.2,24.18,24.2,8600.0,12.0237,12.0336,12.0237,12.0336,8600.0
2006-01-05 11:30:00,24.21,24.21,24.18,24.18,17100.0,12.0386,12.0386,12.0237,12.0237,17100.0
2006-01-05 11:35:00,24.18,24.23,24.18,24.2,3500.0,12.0237,12.0485,12.0237,12.0336,3500.0
2006-01-05 11:40:00,24.19,24.2,24.19,24.19,1200.0,12.0286,12.0336,12.0286,12.0286,1200.0
2006-01-05 11:45:00,24.19,24.2,24.19,24.19,600.0,12.0286,12.0336,12.0286,12.0286,600.0
2006-01-05 11:50:00,24.2,24.2,24.19,24.2,1400.0,12.0336,12.0336,12.0286,12.0336,1400.0
2006-01-05 11:55:00,24.21,24.22,24.21,24.22,1500.0,12.0386,12.0435,12.0386,12.0435,1500.0
2006-01-05 12:00:00,24.21,24.23,24.19,24.21,12900.0,12.0386,12.0485,12.0286,12.0386,12900.0
2006-01-05 12:05:00,24.22,24.22,24.2,24.21,1800.0,12.0435,12.0435,12.0336,12.0386,1800.0
2006-01-05 12:10:00,24.2,24.2,24.18,24.19,6300.0,12.0336,12.0336,12.0237,12.0286,6300.0
2006-01-05 12:15:00,24.18,24.2,24.18,24.2,3000.0,12.0237,12.0336,12.0237,12.0336,3000.0
2006-01-05 12:20:00,24.2,24.21,24.2,24.21,2500.0,12.0336,12.0386,12.0336,12.0386,2500.0
2006-01-05 12:25:00,24.2,24.21,24.2,24.2,2500.0,12.0336,12.0386,12.0336,12.0336,2500.0
2006-01-05 12:30:00,24.2,24.2,24.19,24.2,8000.0,12.0336,12.0336,12.0286,12.0336,8000.0
2006-01-05 12:35:00,24.2,24.21,24.2,24.2,2800.0,12.0336,12.0386,12.0336,12.0336,2800.0
2006-01-05 12:40:00,24.2,24.21,24.19,24.2,8100.0,12.0336,12.0386,12.0286,12.0336,8100.0
2006-01-05 12:45:00,24.2,24.21,24.18,24.19,12100.0,12.0336,12.0386,12.0237,12.0286,12100.0
2006-01-05 12:50:00,24.19,24.19,24.18,24.18,2100.0,12.0286,12.0286,12.0237,12.0237,2100.0
2006-01-05 12:55:00,24.18,24.19,24.18,24.19,8000.0,12.0237,12.0286,12.0237,12.0286,8000.0
2006-01-05 13:00:00,24.19,24.2,24.18,24.2,4700.0,12.0286,12.0336,12.0237,12.0336,4700.0
2006-01-05 13:05:00,24.19,24.23,24.18,24.22,23700.0,12.0286,12.0485,12.0237,12.0435,23700.0
2006-01-05 13:10:00,24.22,24.23,24.21,24.22,7300.0,12.0435,12.0485,12.0386,12.0435,7300.0
2006-01-05 13:15:00,24.22,24.25,24.22,24.24,22600.0,12.0435,12.0585,12.0435,12.0535,22600.0
2006-01-05 13:20:00,24.24,24.25,24.23,24.25,16600.0,12.0535,12.0585,12.0485,12.0585,16600.0
2006-01-05 13:25:00,24.24,24.24,24.24,24.24,300.0,12.0535,12.0535,12.0535,12.0535,300.0
2006-01-05 13:30:00,24.25,24.28,24.25,24.27,6600.0,12.0585,12.0734,12.0585,12.0684,6600.0
2006-01-05 13:35:00,24.28,24.29,24.24,24.26,3900.0,12.0734,12.0784,12.0535,12.0634,3900.0
2006-01-05 13:40:00,24.25,24.26,24.25,24.25,1500.0,12.0585,12.0634,12.0585,12.0585,1500.0
2006-01-05 13:45:00,24.26,24.27,24.26,24.27,800.0,12.0634,12.0684,12.0634,12.0684,800.0
2006-01-05 13:50:00,24.28,24.28,24.28,24.28,3100.0,12.0734,12.0734,12.0734,12.0734,3100.0
2006-01-05 13:55:00,24.29,24.29,24.27,24.28,5100.0,12.0784,12.0784,12.0684,12.0734,5100.0
2006-01-05 14:00:00,24.28,24.28,24.25,24.26,6100.0,12.0734,12.0734,12.0585,12.0634,6100.0
2006-01-05 14:05:00,24.26,24.26,24.24,24.24,4600.0,12.0634,12.0634,12.0535,12.0535,4600.0
2006-01-05 14:10:00,24.25,24.27,24.25,24.26,6000.0,12.0585,12.0684,12.0585,12.0634,6000.0
2006-01-05 14:15:00,24.26,24.27,24.26,24.27,1100.0,12.0634,12.0684,12.0634,12.0684,1100.0
2006-01-05 14:20:00,24.26,24.27,24.25,24.25,6700.0,12.0634,12.0684,12.0585,12.0585,6700.0
2006-01-05 14:25:00,24.25,24.26,24.25,24.25,10900.0,12.0585,12.0634,12.0585,12.0585,10900.0
2006-01-05 14:30:00,24.26,24.27,24.24,24.25,7900.0,12.0634,12.0684,12.0535,12.0585,7900.0
2006-01-05 14:35:00,24.25,24.26,24.25,24.26,900.0,12.0585,12.0634,12.0585,12.0634,900.0
2006-01-05 14:40:00,24.25,24.26,24.25,24.25,7500.0,12.0585,12.0634,12.0585,12.0585,7500.0
2006-01-05 14:45:00,24.25,24.27,24.25,24.26,12200.0,12.0585,12.0684,12.0585,12.0634,12200.0
2006-01-05 14:50:00,24.26,24.26,24.25,24.26,600.0,12.0634,12.0634,12.0585,12.0634,600.0
2006-01-05 14:55:00,24.25,24.27,24.24,24.25,5700.0,12.0585,12.0684,12.0535,12.0585,5700.0
2006-01-05 15:00:00,24.26,24.28,24.25,24.27,5900.0,12.0634,12.0734,12.0585,12.0684,5900.0
2006-01-05 15:05:00,24.28,24.29,24.27,24.28,8000.0,12.0734,12.0784,12.0684,12.0734,8000.0
2006-01-05 15:10:00,24.28,24.29,24.27,24.27,6800.0,12.0734,12.0784,12.0684,12.0684,6800.0
2006-01-05 15:15:00,24.27,24.29,24.25,24.28,10000.0,12.0684,12.0784,12.0585,12.0734,10000.0
2006-01-05 15:20:00,24.28,24.35,24.27,24.32,44300.0,12.0734,12.1082,12.0684,12.0933,44300.0
2006-01-05 15:25:00,24.32,24.37,24.32,24.35,35400.0,12.0933,12.1181,12.0933,12.1082,35400.0
2006-01-05 15:30:00,24.34,24.35,24.31,24.34,20700.0,12.1032,12.1082,12.0883,12.1032,20700.0
2006-01-05 15:35:00,24.34,24.36,24.33,24.36,15100.0,12.1032,12.1132,12.0982,12.1132,15100.0
2006-01-05 15:40:00,24.36,24.37,24.34,24.37,14600.0,12.1132,12.1181,12.1032,12.1181,14600.0
2006-01-05 15:45:00,24.37,24.39,24.36,24.39,33800.0,12.1181,12.1281,12.1132,12.1281,33800.0
2006-01-05 15:50:00,24.38,24.41,24.38,24.41,183700.0,12.1231,12.138,12.1231,12.138,183700.0
2006-01-05 15:55:00,24.41,24.44,24.38,24.44,55200.0,12.138,12.1529,12.1231,12.1529,55200.0
2006-01-06 09:30:00,24.35,24.48,24.35,24.42,36800.0,12.1082,12.1728,12.1082,12.143,36800.0
2006-01-06 09:35:00,24.42,24.44,24.27,24.33,30400.0,12.143,12.1529,12.0684,12.0982,30400.0
2006-01-06 09:40:00,24.31,24.39,24.31,24.39,6800.0,12.0883,12.1281,12.0883,12.1281,6800.0
2006-01-06 09:45:00,24.42,24.44,24.34,24.41,10700.0,12.143,12.1529,12.1032,12.138,10700.0
2006-01-06 09:50:00,24.38,24.43,24.36,24.41,10300.0,12.1231,12.148,12.1132,12.138,10300.0
2006-01-06 09:55:00,24.41,24.44,24.38,24.44,13500.0,12.138,12.1529,12.1231,12.1529,13500.0
2006-01-06 10:00:00,24.44,24.44,24.28,24.32,11700.0,12.1529,12.1529,12.0734,12.0933,11700.0
2006-01-06 10:05:00,24.29,24.32,24.27,24.3,12700.0,12.0784,12.0933,12.0684,12.0833,12700.0
2006-01-06 10:10:00,24.29,24.32,24.27,24.31,6500.0,12.0784,12.0933,12.0684,12.0883,6500.0
2006-01-06 10:15:00,24.3,24.32,24.26,24.29,13800.0,12.0833,12.0933,12.0634,12.0784,13800.0
2006-01-06 10:20:00,24.28,24.29,24.23,24.23,7700.0,12.0734,12.0784,12.0485,12.0485,7700.0
2006-01-06 10:25:00,24.22,24.37,24.22,24.35,35300.0,12.0435,12.1181,12.0435,12.1082,35300.0
2006-01-06 10:30:00,24.34,24.35,24.31,24.31,6900.0,12.1032,12.1082,12.0883,12.0883,6900.0
2006-01-06 10:35:00,24.31,24.35,24.31,24.32,4700.0,12.0883,12.1082,12.0883,12.0933,4700.0
2006-01-06 10:40:00,24.32,24.34,24.32,24.32,5300.0,12.0933,12.1032,12.0933,12.0933,5300.0
2006-01-06 10:45:00,24.32,24.33,24.29,24.32,8500.0,12.0933,12.0982,12.0784,12.0933,8500.0
2006-01-06 10:50:00,24.33,24.34,24.32,24.33,4300.0,12.0982,12.1032,12.0933,12.0982,4300.0
2006-01-06 10:55:00,24.34,24.35,24.3,24.32,7300.0,12.1032,12.1082,12.0833,12.0933,7300.0
2006-01-06 11:00:00,24.31,24.32,24.3,24.3,5300.0,12.0883,12.0933,12.0833,12.0833,5300.0
2006-01-06 11:05:00,24.31,24.33,24.31,24.33,2100.0,12.0883,12.0982,12.0883,12.0982,2100.0
2006-01-06 11:10:00,24.31,24.33,24.31,24.33,5300.0,12.0883,12.0982,12.0883,12.0982,5300.0
2006-01-06 11:15:00,24.34,24.36,24.33,24.36,7300.0,12.1032,12.1132,12.0982,12.1132,7300.0
2006-01-06 11:20:00,24.36,24.42,24.35,24.41,14100.0,12.1132,12.143,12.1082,12.138,14100.0
2006-01-06 11:25:00,24.4,24.45,24.4,24.41,9500.0,12.1331,12.1579,12.1331,12.138,9500.0
2006-01-06 11:30:00,24.42,24.42,24.4,24.41,7500.0,12.143,12.143,12.1331,12.138,7500.0
2006-01-06 11:35:00,24.4,24.44,24.4,24.43,4200.0,12.1331,12.1529,12.1331,12.148,4200.0
2006-01-06 11:40:00,24.43,24.43,24.41,24.41,6300.0,12.148,12.148,12.138,12.138,6300.0
2006-01-06 11:45:00,24.41,24.42,24.36,24.36,45200.0,12.138,12.143,12.1132,12.1132,45200.0
2006-01-06 11:50:00,24.36,24.37,24.36,24.37,6500.0,12.1132,12.1181,12.1132,12.1181,6500.0
2006-01-06 11:55:00,24.37,24.37,24.36,24.36,2500.0,12.1181,12.1181,12.1132,12.1132,2500.0
2006-01-06 12:00:00,24.37,24.41,24.37,24.41,7200.0,12.1181,12.138,12.1181,12.138,7200.0
2006-01-06 12:05:00,24.41,24.41,24.35,24.39,9100.0,12.138,12.138,12.1082,12.1281,9100.0
2006-01-06 12:10:00,24.39,24.41,24.39,24.41,3100.0,12.1281,12.138,12.1281,12.138,3100.0
2006-01-06 12:15:00,24.4,24.4,24.39,24.4,3800.0,12.1331,12.1331,12.1281,12.1331,3800.0
2006-01-06 12:20:00,24.4,24.43,24.4,24.43,5200.0,12.1331,12.148,12.1331,12.148,5200.0
2006-01-06 12:25:00,24.43,24.44,24.43,24.44,1500.0,12.148,12.1529,12.148,12.1529,1500.0
2006-01-06 12:30:00,24.44,24.44,24.43,24.43,6700.0,12.1529,12.1529,12.148,12.148,6700.0
2006-01-06 12:35:00,24.44,24.44,24.42,24.42,4800.0,12.1529,12.1529,12.143,12.143,4800.0
2006-01-06 12:40:00,24.43,24.43,24.42,24.42,5300.0,12.148,12.148,12.143,12.143,5300.0
2006-01-06 12:45:00,24.42,24.44,24.42,24.44,3400.0,12.143,12.1529,12.143,12.1529,3400.0
2006-01-06 12:50:00,24.44,24.44,24.41,24.43,9600.0,12.1529,12.1529,12.138,12.148,9600.0
2006-01-06 12:55:00,24.42,24.44,24.42,24.43,1700.0,12.143,12.1529,12.143,12.148,1700.0
2006-01-06 13:00:00,24.44,24.44,24.43,24.44,10000.0,12.1529,12.1529,12.148,12.1529,10000.0
2006-01-06 13:05:00,24.44,24.45,24.43,24.45,2900.0,12.1529,12.1579,12.148,12.1579,2900.0
2006-01-06 13:10:00,24.44,24.45,24.44,24.44,2900.0,12.1529,12.1579,12.1529,12.1529,2900.0
2006-01-06 13:15:00,24.44,24.47,24.44,24.46,2800.0,12.1529,12.1679,12.1529,12.1629,2800.0
2006-01-06 13:20:00,24.46,24.48,24.46,24.48,5400.0,12.1629,12.1728,12.1629,12.1728,5400.0
2006-01-06 13:25:00,24.49,24.49,24.48,24.49,3100.0,12.1778,12.1778,12.1728,12.1778,3100.0
2006-01-06 13:30:00,24.49,24.49,24.44,24.45,8600.0,12.1778,12.1778,12.1529,12.1579,8600.0
2006-01-06 13:35:00,24.45,24.46,24.45,24.46,5500.0,12.1579,12.1629,12.1579,12.1629,5500.0
2006-01-06 13:40:00,24.45,24.45,24.44,24.45,3500.0,12.1579,12.1579,12.1529,12.1579,3500.0
2006-01-06 13:45:00,24.46,24.49,24.44,24.49,4800.0,12.1629,12.1778,12.1529,12.1778,4800.0
2006-01-06 13:50:00,24.5,24.54,24.5,24.54,12600.0,12.1828,12.2027,12.1828,12.2027,12600.0
2006-01-06 13:55:00,24.54,24.55,24.5,24.5,12400.0,12.2027,12.2076,12.1828,12.1828,12400.0
2006-01-06 14:00:00,24.51,24.54,24.5,24.53,7500.0,12.1877,12.2027,12.1828,12.1977,7500.0
2006-01-06 14:05:00,24.53,24.54,24.53,24.54,4300.0,12.1977,12.2027,12.1977,12.2027,4300.0
2006-01-06 14:10:00,24.54,24.54,24.47,24.47,25900.0,12.2027,12.2027,12.1679,12.1679,25900.0
2006-01-06 14:15:00,24.48,24.57,24.48,24.56,13800.0,12.1728,12.2176,12.1728,12.2126,13800.0
2006-01-06 14:20:00,24.56,24.56,24.54,24.55,5800.0,12.2126,12.2126,12.2027,12.2076,5800.0
2006-01-06 14:25:00,24.55,24.55,24.53,24.54,7600.0,12.2076,12.2076,12.1977,12.2027,7600.0
2006-01-06 14:30:00,24.53,24.54,24.53,24.54,3300.0,12.1977,12.2027,12.1977,12.2027,3300.0
2006-01-06 14:35:00,24.53,24.53,24.51,24.52,12700.0,12.1977,12.1977,12.1877,12.1927,12700.0
2006-01-06 14:40:00,24.52,24.52,24.51,24.52,8900.0,12.1927,12.1927,12.1877,12.1927,8900.0
2006-01-06 14:45:00,24.52,24.54,24.52,24.52,12600.0,12.1927,12.2027,12.1927,12.1927,12600.0
2006-01-06 14:50:00,24.53,24.53,24.52,24.52,3300.0,12.1977,12.1977,12.1927,12.1927,3300.0
2006-01-06 14:55:00,24.53,24.53,24.52,24.52,3200.0,12.1977,12.1977,12.1927,12.1927,3200.0
2006-01-06 15:00:00,24.53,24.53,24.49,24.52,17800.0,12.1977,12.1977,12.1778,12.1927,17800.0
2006-01-06 15:05:00,24.51,24.54,24.51,24.51,7800.0,12.1877,12.2027,12.1877,12.1877,7800.0
2006-01-06 15:10:00,24.51,24.52,24.5,24.51,11200.0,12.1877,12.1927,12.1828,12.1877,11200.0
2006-01-06 15:15:00,24.52,24.53,24.51,24.51,4700.0,12.1927,12.1977,12.1877,12.1877,4700.0
2006-01-06 15:20:00,24.51,24.51,24.49,24.49,7200.0,12.1877,12.1877,12.1778,12.1778,7200.0
2006-01-06 15:25:00,24.5,24.54,24.49,24.53,14700.0,12.1828,12.2027,12.1778,12.1977,14700.0
2006-01-06 15:30:00,24.53,24.53,24.51,24.52,9000.0,12.1977,12.1977,12.1877,12.1927,9000.0
2006-01-06 15:35:00,24.53,24.53,24.52,24.52,10400.0,12.1977,12.1977,12.1927,12.1927,10400.0
2006-01-06 15:40:00,24.52,24.53,24.52,24.53,5200.0,12.1927,12.1977,12.1927,12.1977,5200.0
2006-01-06 15:45:00,24.53,24.53,24.52,24.52,8300.0,12.1977,12.1977,12.1927,12.1927,8300.0
2006-01-06 15:50:00,24.52,24.55,24.52,24.55,12100.0,12.1927,12.2076,12.1927,12.2076,12100.0
2006-01-06 15:55:00,24.54,24.55,24.54,24.55,11600.0,12.2027,12.2076,12.2027,12.2076,11600.0
2006-01-09 09:30:00,24.38,24.44,24.19,24.4,55800.0,12.1231,12.1529,12.0286,12.1331,55800.0
2006-01-09 09:35:00,24.4,24.43,24.3,24.43,5400.0,12.1331,12.148,12.0833,12.148,5400.0
2006-01-09 09:40:00,24.44,24.44,24.39,24.4,5000.0,12.1529,12.1529,12.1281,12.1331,5000.0
2006-01-09 09:45:00,24.41,24.44,24.4,24.42,13800.0,12.138,12.1529,12.1331,12.143,13800.0
2006-01-09 09:50:00,24.44,24.45,24.4,24.45,6300.0,12.1529,12.1579,12.1331,12.1579,6300.0
2006-01-09 09:55:00,24.45,24.45,24.39,24.4,13200.0,12.1579,12.1579,12.1281,12.1331,13200.0
2006-01-09 10:00:00,24.4,24.42,24.39,24.41,4500.0,12.1331,12.143,12.1281,12.138,4500.0
2006-01-09 10:05:00,24.41,24.45,24.39,24.43,9200.0,12.138,12.1579,12.1281,12.148,9200.0
2006-01-09 10:10:00,24.45,24.47,24.43,24.45,5400.0,12.1579,12.1679,12.148,12.1579,5400.0
2006-01-09 10:15:00,24.45,24.47,24.45,24.47,2200.0,12.1579,12.1679,12.1579,12.1679,2200.0
2006-01-09 10:20:00,24.47,24.51,24.47,24.48,5200.0,12.1679,12.1877,12.1679,12.1728,5200.0
2006-01-09 10:25:00,24.48,24.5,24.46,24.5,6900.0,12.1728,12.1828,12.1629,12.1828,6900.0
2006-01-09 10:30:00,24.49,24.5,24.49,24.49,1800.0,12.1778,12.1828,12.1778,12.1778,1800.0
2006-01-09 10:35:00,24.49,24.5,24.49,24.49,1100.0,12.1778,12.1828,12.1778,12.1778,1100.0
2006-01-09 10:40:00,24.49,24.49,24.46,24.47,4700.0,12.1778,12.1778,12.1629,12.1679,4700.0
2006-01-09 10:45:00,24.48,24.49,24.48,24.49,4400.0,12.1728,12.1778,12.1728,12.1778,4400.0
2006-01-09 10:50:00,24.48,24.49,24.48,24.49,400.0,12.1728,12.1778,12.1728,12.1778,400.0
2006-01-09 10:55:00,24.48,24.49,24.47,24.48,7400.0,12.1728,12.1778,12.1679,12.1728,7400.0
2006-01-09 11:00:00,24.48,24.49,24.47,24.47,6700.0,12.1728,12.1778,12.1679,12.1679,6700.0
2006-01-09 11:05:00,24.47,24.48,24.47,24.48,1800.0,12.1679,12.1728,12.1679,12.1728,1800.0
2006-01-09 11:10:00,24.48,24.48,24.47,24.47,2600.0,12.1728,12.1728,12.1679,12.1679,2600.0
2006-01-09 11:15:00,24.48,24.48,24.47,24.48,1600.0,12.1728,12.1728,12.1679,12.1728,1600.0
2006-01-09 11:20:00,24.48,24.48,24.47,24.47,4900.0,12.1728,12.1728,12.1679,12.1679,4900.0
2006-01-09 11:25:00,24.47,24.48,24.46,24.47,8800.0,12.1679,12.1728,12.1629,12.1679,8800.0
2006-01-09 11:30:00,24.47,24.48,24.46,24.47,6100.0,12.1679,12.1728,12.1629,12.1679,6100.0
2006-01-09 11:35:00,24.48,24.49,24.46,24.48,5200.0,12.1728,12.1778,12.1629,12.1728,5200.0
2006-01-09 11:40:00,24.48,24.49,24.47,24.49,1000.0,12.1728,12.1778,12.1679,12.1778,1000.0
2006-01-09 11:45:00,24.48,24.49,24.47,24.48,4000.0,12.1728,12.1778,12.1679,12.1728,4000.0
2006-01-09 11:50:00,24.48,24.48,24.47,24.47,1800.0,12.1728,12.1728,12.1679,12.1679,1800.0
2006-01-09 11:55:00,24.47,24.49,24.47,24.48,16700.0,12.1679,12.1778,12.1679,12.1728,16700.0
2006-01-09 12:00:00,24.48,24.49,24.46,24.47,5900.0,12.1728,12.1778,12.1629,12.1679,5900.0
2006-01-09 12:05:00,24.47,24.47,24.45,24.45,9800.0,12.1679,12.1679,12.1579,12.1579,9800.0
2006-01-09 12:10:00,24.45,24.47,24.45,24.45,13800.0,12.1579,12.1679,12.1579,12.1579,13800.0
2006-01-09 12:15:00,24.45,24.46,24.42,24.44,18400.0,12.1579,12.1629,12.143,12.1529,18400.0
2006-01-09 12:20:00,24.44,24.45,24.43,24.43,4100.0,12.1529,12.1579,12.148,12.148,4100.0
2006-01-09 12:25:00,24.43,24.44,24.41,24.44,19400.0,12.148,12.1529,12.138,12.1529,19400.0
2006-01-09 12:30:00,24.45,24.45,24.42,24.43,5400.0,12.1579,12.1579,12.143,12.148,5400.0
2006-01-09 12:35:00,24.44,24.44,24.42,24.42,3200.0,12.1529,12.1529,12.143,12.143,3200.0
2006-01-09 12:40:00,24.42,24.44,24.42,24.43,8400.0,12.143,12.1529,12.143,12.148,8400.0
2006-01-09 12:45:00,24.43,24.44,24.42,24.44,13000.0,12.148,12.1529,12.143,12.1529,13000.0
2006-01-09 12:50:00,24.42,24.42,24.41,24.42,5600.0,12.143,12.143,12.138,12.143,5600.0
2006-01-09 12:55:00,24.42,24.43,24.41,24.42,28100.0,12.143,12.148,12.138,12.143,28100.0
2006-01-09 13:00:00,24.41,24.46,24.41,24.45,13800.0,12.138,12.1629,12.138,12.1579,13800.0
2006-01-09 13:05:00,24.45,24.46,24.44,24.46,1800.0,12.1579,12.1629,12.1529,12.1629,1800.0
2006-01-09 13:10:00,24.44,24.46,24.44,24.45,3900.0,12.1529,12.1629,12.1529,12.1579,3900.0
2006-01-09 13:15:00,24.45,24.46,24.44,24.45,9100.0,12.1579,12.1629,12.1529,12.1579,9100.0
2006-01-09 13:20:00,24.46,24.48,24.45,24.48,23200.0,12.1629,12.1728,12.1579,12.1728,23200.0
2006-01-09 13:25:00,24.49,24.5,24.47,24.47,11900.0,12.1778,12.1828,12.1679,12.1679,11900.0
2006-01-09 13:30:00,24.47,24.48,24.47,24.48,13700.0,12.1679,12.1728,12.1679,12.1728,13700.0
2006-01-09 13:35:00,24.48,24.52,24.47,24.51,38200.0,12.1728,12.1927,12.1679,12.1877,38200.0
2006-01-09 13:40:00,24.51,24.53,24.5,24.53,31300.0,12.1877,12.1977,12.1828,12.1977,31300.0
2006-01-09 13:45:00,24.52,24.57,24.52,24.56,30100.0,12.1927,12.2176,12.1927,12.2126,30100.0
2006-01-09 13:50:00,24.57,24.61,24.52,24.59,51100.0,12.2176,12.2375,12.1927,12.2275,51100.0
2006-01-09 13:55:00,24.59,24.6,24.57,24.57,8600.0,12.2275,12.2325,12.2176,12.2176,8600.0
2006-01-09 14:00:00,24.58,24.58,24.57,24.58,8200.0,12.2226,12.2226,12.2176,12.2226,8200.0
2006-01-09 14:05:00,24.58,24.58,24.56,24.58,5800.0,12.2226,12.2226,12.2126,12.2226,5800.0
2006-01-09 14:10:00,24.57,24.61,24.57,24.6,12300.0,12.2176,12.2375,12.2176,12.2325,12300.0
2006-01-09 14:15:00,24.59,24.59,24.57,24.57,2700.0,12.2275,12.2275,12.2176,12.2176,2700.0
2006-01-09 14:20:00,24.58,24.58,24.57,24.58,2300.0,12.2226,12.2226,12.2176,12.2226,2300.0
2006-01-09 14:25:00,24.58,24.58,24.56,24.57,2800.0,12.2226,12.2226,12.2126,12.2176,2800.0
2006-01-09 14:30:00,24.56,24.56,24.56,24.56,3500.0,12.2126,12.2126,12.2126,12.2126,3500.0
2006-01-09 14:35:00,24.56,24.57,24.55,24.55,5900.0,12.2126,12.2176,12.2076,12.2076,5900.0
2006-01-09 14:40:00,24.55,24.56,24.55,24.55,5700.0,12.2076,12.2126,12.2076,12.2076,5700.0
2006-01-09 14:45:00,24.55,24.57,24.55,24.57,12200.0,12.2076,12.2176,12.2076,12.2176,12200.0
2006-01-09 14:50:00,24.57,24.58,24.56,24.56,19500.0,12.2176,12.2226,12.2126,12.2126,19500.0
2006-01-09 14:55:00,24.56,24.57,24.56,24.56,7300.0,12.2126,12.2176,12.2126,12.2126,7300.0
2006-01-09 15:00:00,24.56,24.57,24.56,24.57,6500.0,12.2126,12.2176,12.2126,12.2176,6500.0
2006-01-09 15:05:00,24.57,24.57,24.56,24.56,5400.0,12.2176,12.2176,12.2126,12.2126,5400.0
2006-01-09 15:10:00,24.56,24.57,24.56,24.57,13100.0,12.2126,12.2176,12.2126,12.2176,13100.0
2006-01-09 15:15:00,24.56,24.57,24.56,24.56,6200.0,12.2126,12.2176,12.2126,12.2126,6200.0
2006-01-09 15:20:00,24.56,24.57,24.56,24.56,6200.0,12.2126,12.2176,12.2126,12.2126,6200.0
2006-01-09 15:25:00,24.57,24.59,24.56,24.59,21900.0,12.2176,12.2275,12.2126,12.2275,21900.0
2006-01-09 15:30:00,24.59,24.64,24.58,24.64,39400.0,12.2275,12.2524,12.2226,12.2524,39400.0
2006-01-09 15:35:00,24.63,24.65,24.63,24.65,14200.0,12.2474,12.2574,12.2474,12.2574,14200.0
2006-01-09 15:40:00,24.65,24.67,24.64,24.66,22000.0,12.2574,12.2673,12.2524,12.2623,22000.0
2006-01-09 15:45:00,24.66,24.67,24.66,24.66,16400.0,12.2623,12.2673,12.2623,12.2623,16400.0
2006-01-09 15:50:00,24.66,24.67,24.65,24.67,27600.0,12.2623,12.2673,12.2574,12.2673,27600.0
2006-01-09 15:55:00,24.66,24.67,24.63,24.64,88000.0,12.2623,12.2673,12.2474,12.2524,88000.0
2006-01-10 09:30:00,24.45,24.6,24.42,24.42,11400.0,12.1579,12.2325,12.143,12.143,11400.0
2006-01-10 09:35:00,24.43,24.43,24.35,24.35,20800.0,12.148,12.148,12.1082,12.1082,20800.0
2006-01-10 09:40:00,24.36,24.46,24.35,24.46,26500.0,12.1132,12.1629,12.1082,12.1629,26500.0
2006-01-10 09:45:00,24.45,24.46,24.4,24.44,4600.0,12.1579,12.1629,12.1331,12.1529,4600.0
2006-01-10 09:50:00,24.43,24.43,24.35,24.35,10300.0,12.148,12.148,12.1082,12.1082,10300.0
2006-01-10 09:55:00,24.36,24.43,24.36,24.41,6600.0,12.1132,12.148,12.1132,12.138,6600.0
2006-01-10 10:00:00,24.41,24.47,24.39,24.42,10900.0,12.138,12.1679,12.1281,12.143,10900.0
2006-01-10 10:05:00,24.42,24.42,24.34,24.34,8400.0,12.143,12.143,12.1032,12.1032,8400.0
2006-01-10 10:10:00,24.36,24.4,24.36,24.37,7500.0,12.1132,12.1331,12.1132,12.1181,7500.0
2006-01-10 10:15:00,24.36,24.4,24.36,24.38,6400.0,12.1132,12.1331,12.1132,12.1231,6400.0
2006-01-10 10:20:00,24.39,24.43,24.38,24.42,8000.0,12.1281,12.148,12.1231,12.143,8000.0
2006-01-10 10:25:00,24.42,24.43,24.42,24.43,11900.0,12.143,12.148,12.143,12.148,11900.0
2006-01-10 10:30:00,24.43,24.44,24.42,24.43,4000.0,12.148,12.1529,12.143,12.148,4000.0
2006-01-10 10:35:00,24.44,24.48,24.44,24.48,12000.0,12.1529,12.1728,12.1529,12.1728,12000.0
2006-01-10 10:40:00,24.48,24.49,24.48,24.48,4600.0,12.1728,12.1778,12.1728,12.1728,4600.0
2006-01-10 10:45:00,24.48,24.5,24.48,24.49,10700.0,12.1728,12.1828,12.1728,12.1778,10700.0
2006-01-10 10:50:00,24.49,24.5,24.49,24.49,13900.0,12.1778,12.1828,12.1778,12.1778,13900.0
2006-01-10 10:55:00,24.49,24.5,24.48,24.5,4900.0,12.1778,12.1828,12.1728,12.1828,4900.0
2006-01-10 11:00:00,24.5,24.5,24.49,24.49,10500.0,12.1828,12.1828,12.1778,12.1778,10500.0
2006-01-10 11:05:00,24.5,24.5,24.48,24.48,5700.0,12.1828,12.1828,12.1728,12.1728,5700.0
2006-01-10 11:10:00,24.49,24.49,24.48,24.49,5300.0,12.1778,12.1778,12.1728,12.1778,5300.0
2006-01-10 11:15:00,24.49,24.49,24.48,24.49,4600.0,12.1778,12.1778,12.1728,12.1778,4600.0
2006-01-10 11:20:00,24.49,24.5,24.49,24.5,5200.0,12.1778,12.1828,12.1778,12.1828,5200.0
2006-01-10 11:25:00,24.5,24.5,24.49,24.49,6200.0,12.1828,12.1828,12.1778,12.1778,6200.0
2006-01-10 11:30:00,24.5,24.5,24.49,24.5,4700.0,12.1828,12.1828,12.1778,12.1828,4700.0
2006-01-10 11:35:00,24.5,24.51,24.49,24.51,12200.0,12.1828,12.1877,12.1778,12.1877,12200.0
2006-01-10 11:40:00,24.51,24.56,24.5,24.56,17800.0,12.1877,12.2126,12.1828,12.2126,17800.0
2006-01-10 11:45:00,24.56,24.58,24.56,24.57,13300.0,12.2126,12.2226,12.2126,12.2176,13300.0
2006-01-10 11:50:00,24.58,24.58,24.57,24.57,4400.0,12.2226,12.2226,12.2176,12.2176,4400.0
2006-01-10 11:55:00,24.58,24.58,24.57,24.58,4500.0,12.2226,12.2226,12.2176,12.2226,4500.0
2006-01-10 12:00:00,24.57,24.58,24.57,24.58,4000.0,12.2176,12.2226,12.2176,12.2226,4000.0
2006-01-10 12:05:00,24.58,24.58,24.57,24.58,2000.0,12.2226,12.2226,12.2176,12.2226,2000.0
2006-01-10 12:10:00,24.58,24.58,24.57,24.57,1500.0,12.2226,12.2226,12.2176,12.2176,1500.0
2006-01-10 12:15:00,24.58,24.58,24.57,24.57,2300.0,12.2226,12.2226,12.2176,12.2176,2300.0
2006-01-10 12:20:00,24.57,24.65,24.57,24.64,60600.0,12.2176,12.2574,12.2176,12.2524,60600.0
2006-01-10 12:25:00,24.64,24.67,24.63,24.67,17700.0,12.2524,12.2673,12.2474,12.2673,17700.0
2006-01-10 12:30:00,24.67,24.67,24.65,24.66,13600.0,12.2673,12.2673,12.2574,12.2623,13600.0
2006-01-10 12:35:00,24.66,24.69,24.66,24.68,26800.0,12.2623,12.2773,12.2623,12.2723,26800.0
2006-01-10 12:40:00,24.69,24.7,24.67,24.69,35500.0,12.2773,12.2822,12.2673,12.2773,35500.0
2006-01-10 12:45:00,24.69,24.7,24.68,24.68,16000.0,12.2773,12.2822,12.2723,12.2723,16000.0
2006-01-10 12:50:00,24.67,24.68,24.67,24.68,2300.0,12.2673,12.2723,12.2673,12.2723,2300.0
2006-01-10 12:55:00,24.67,24.69,24.67,24.69,5200.0,12.2673,12.2773,12.2673,12.2773,5200.0
2006-01-10 13:00:00,24.69,24.69,24.68,24.69,8700.0,12.2773,12.2773,12.2723,12.2773,8700.0
2006-01-10 13:05:00,24.69,24.7,24.69,24.69,3700.0,12.2773,12.2822,12.2773,12.2773,3700.0
2006-01-10 13:10:00,24.69,24.7,24.69,24.7,1000.0,12.2773,12.2822,12.2773,12.2822,1000.0
2006-01-10 13:15:00,24.69,24.69,24.68,24.69,23000.0,12.2773,12.2773,12.2723,12.2773,23000.0
2006-01-10 13:20:00,24.69,24.73,24.68,24.71,29000.0,12.2773,12.2971,12.2723,12.2872,29000.0
2006-01-10 13:25:00,24.71,24.73,24.71,24.73,6400.0,12.2872,12.2971,12.2872,12.2971,6400.0
2006-01-10 13:30:00,24.73,24.75,24.73,24.73,12800.0,12.2971,12.3071,12.2971,12.2971,12800.0
2006-01-10 13:35:00,24.74,24.74,24.73,24.73,8100.0,12.3021,12.3021,12.2971,12.2971,8100.0
2006-01-10 13:40:00,24.73,24.73,24.72,24.73,800.0,12.2971,12.2971,12.2922,12.2971,800.0
2006-01-10 13:45:00,24.72,24.73,24.72,24.73,900.0,12.2922,12.2971,12.2922,12.2971,900.0
2006-01-10 13:50:00,24.72,24.73,24.72,24.72,12900.0,12.2922,12.2971,12.2922,12.2922,12900.0
2006-01-10 13:55:00,24.72,24.72,24.71,24.71,5400.0,12.2922,12.2922,12.2872,12.2872,5400.0
2006-01-10 14:00:00,24.71,24.71,24.7,24.71,12900.0,12.2872,12.2872,12.2822,12.2872,12900.0
2006-01-10 14:05:00,24.7,24.71,24.69,24.69,8100.0,12.2822,12.2872,12.2773,12.2773,8100.0
2006-01-10 14:10:00,24.69,24.69,24.67,24.68,11400.0,12.2773,12.2773,12.2673,12.2723,11400.0
2006-01-10 14:15:00,24.68,24.68,24.67,24.67,2600.0,12.2723,12.2723,12.2673,12.2673,2600.0
2006-01-10 14:20:00,24.67,24.68,24.67,24.68,14200.0,12.2673,12.2723,12.2673,12.2723,14200.0
2006-01-10 14:25:00,24.67,24.67,24.64,24.65,26000.0,12.2673,12.2673,12.2524,12.2574,26000.0
2006-01-10 14:30:00,24.65,24.66,24.62,24.63,21200.0,12.2574,12.2623,12.2424,12.2474,21200.0
2006-01-10 14:35:00,24.63,24.64,24.61,24.62,20000.0,12.2474,12.2524,12.2375,12.2424,20000.0
2006-01-10 14:40:00,24.61,24.62,24.61,24.61,7600.0,12.2375,12.2424,12.2375,12.2375,7600.0
2006-01-10 14:45:00,24.61,24.62,24.61,24.62,4900.0,12.2375,12.2424,12.2375,12.2424,4900.0
2006-01-10 14:50:00,24.62,24.62,24.61,24.61,8900.0,12.2424,12.2424,12.2375,12.2375,8900.0
2006-01-10 14:55:00,24.61,24.62,24.59,24.59,11400.0,12.2375,12.2424,12.2275,12.2275,11400.0
2006-01-10 15:00:00,24.59,24.62,24.59,24.62,17900.0,12.2275,12.2424,12.2275,12.2424,17900.0
2006-01-10 15:05:00,24.62,24.62,24.61,24.61,3600.0,12.2424,12.2424,12.2375,12.2375,3600.0
2006-01-10 15:10:00,24.61,24.62,24.61,24.62,7200.0,12.2375,12.2424,12.2375,12.2424,7200.0
2006-01-10 15:15:00,24.61,24.62,24.61,24.62,8000.0,12.2375,12.2424,12.2375,12.2424,8000.0
2006-01-10 15:20:00,24.61,24.63,24.61,24.62,10500.0,12.2375,12.2474,12.2375,12.2424,10500.0
2006-01-10 15:25:00,24.62,24.63,24.62,24.62,7400.0,12.2424,12.2474,12.2424,12.2424,7400.0
2006-01-10 15:30:00,24.63,24.63,24.62,24.62,15000.0,12.2474,12.2474,12.2424,12.2424,15000.0
2006-01-10 15:35:00,24.63,24.63,24.61,24.61,9300.0,12.2474,12.2474,12.2375,12.2375,9300.0
2006-01-10 15:40:00,24.61,24.62,24.61,24.61,6300.0,12.2375,12.2424,12.2375,12.2375,6300.0
2006-01-10 15:45:00,24.6,24.62,24.6,24.61,21800.0,12.2325,12.2424,12.2325,12.2375,21800.0
2006-01-10 15:50:00,24.6,24.63,24.59,24.61,44400.0,12.2325,12.2474,12.2275,12.2375,44400.0
2006-01-10 15:55:00,24.61,24.64,24.59,24.63,31400.0,12.2375,12.2524,12.2275,12.2474,31400.0
2006-01-11 09:30:00,24.54,24.64,24.52,24.61,30700.0,12.2027,12.2524,12.1927,12.2375,30700.0
2006-01-11 09:35:00,24.6,24.64,24.58,24.58,4700.0,12.2325,12.2524,12.2226,12.2226,4700.0
2006-01-11 09:40:00,24.58,24.58,24.53,24.53,10600.0,12.2226,12.2226,12.1977,12.1977,10600.0
2006-01-11 09:45:00,24.55,24.56,24.45,24.46,20300.0,12.2076,12.2126,12.1579,12.1629,20300.0
2006-01-11 09:50:00,24.47,24.47,24.41,24.45,12800.0,12.1679,12.1679,12.138,12.1579,12800.0
2006-01-11 09:55:00,24.45,24.47,24.43,24.45,11000.0,12.1579,12.1679,12.148,12.1579,11000.0
2006-01-11 10:00:00,24.45,24.46,24.4,24.42,122600.0,12.1579,12.1629,12.1331,12.143,122600.0
2006-01-11 10:05:00,24.44,24.45,24.44,24.45,5200.0,12.1529,12.1579,12.1529,12.1579,5200.0
2006-01-11 10:10:00,24.46,24.51,24.46,24.5,6300.0,12.1629,12.1877,12.1629,12.1828,6300.0
2006-01-11 10:15:00,24.51,24.52,24.48,24.51,60500.0,12.1877,12.1927,12.1728,12.1877,60500.0
2006-01-11 10:20:00,24.5,24.55,24.5,24.54,6400.0,12.1828,12.2076,12.1828,12.2027,6400.0
2006-01-11 10:25:00,24.54,24.55,24.51,24.51,7700.0,12.2027,12.2076,12.1877,12.1877,7700.0
2006-01-11 10:30:00,24.5,24.53,24.48,24.52,5500.0,12.1828,12.1977,12.1728,12.1927,5500.0
2006-01-11 10:35:00,24.52,24.53,24.5,24.53,9600.0,12.1927,12.1977,12.1828,12.1977,9600.0
2006-01-11 10:40:00,24.54,24.54,24.53,24.53,4100.0,12.2027,12.2027,12.1977,12.1977,4100.0
2006-01-11 10:45:00,24.53,24.58,24.5,24.58,9200.0,12.1977,12.2226,12.1828,12.2226,9200.0
2006-01-11 10:50:00,24.57,24.57,24.5,24.5,10000.0,12.2176,12.2176,12.1828,12.1828,10000.0
2006-01-11 10:55:00,24.5,24.5,24.49,24.49,2300.0,12.1828,12.1828,12.1778,12.1778,2300.0
2006-01-11 11:00:00,24.49,24.49,24.47,24.48,16100.0,12.1778,12.1778,12.1679,12.1728,16100.0
2006-01-11 11:05:00,24.49,24.5,24.47,24.49,6100.0,12.1778,12.1828,12.1679,12.1778,6100.0
2006-01-11 11:10:00,24.5,24.5,24.49,24.49,4900.0,12.1828,12.1828,12.1778,12.1778,4900.0
2006-01-11 11:15:00,24.49,24.55,24.49,24.53,11400.0,12.1778,12.2076,12.1778,12.1977,11400.0
2006-01-11 11:20:00,24.54,24.54,24.51,24.54,5600.0,12.2027,12.2027,12.1877,12.2027,5600.0
2006-01-11 11:25:00,24.54,24.54,24.49,24.52,17500.0,12.2027,12.2027,12.1778,12.1927,17500.0
2006-01-11 11:30:00,24.52,24.55,24.52,24.54,57800.0,12.1927,12.2076,12.1927,12.2027,57800.0
2006-01-11 11:35:00,24.55,24.57,24.5,24.57,12100.0,12.2076,12.2176,12.1828,12.2176,12100.0
2006-01-11 11:40:00,24.57,24.58,24.51,24.51,13800.0,12.2176,12.2226,12.1877,12.1877,13800.0
2006-01-11 11:45:00,24.52,24.53,24.51,24.52,4600.0,12.1927,12.1977,12.1877,12.1927,4600.0
2006-01-11 11:50:00,24.52,24.52,24.49,24.49,5700.0,12.1927,12.1927,12.1778,12.1778,5700.0
2006-01-11 11:55:00,24.49,24.51,24.46,24.49,6400.0,12.1778,12.1877,12.1629,12.1778,6400.0
2006-01-11 12:00:00,24.49,24.51,24.49,24.51,55200.0,12.1778,12.1877,12.1778,12.1877,55200.0
2006-01-11 12:05:00,24.51,24.55,24.51,24.55,10300.0,12.1877,12.2076,12.1877,12.2076,10300.0
2006-01-11 12:10:00,24.54,24.55,24.53,24.54,7300.0,12.2027,12.2076,12.1977,12.2027,7300.0
2006-01-11 12:15:00,24.55,24.57,24.54,24.55,12200.0,12.2076,12.2176,12.2027,12.2076,12200.0
2006-01-11 12:20:00,24.55,24.57,24.55,24.57,2500.0,12.2076,12.2176,12.2076,12.2176,2500.0
2006-01-11 12:25:00,24.57,24.6,24.55,24.57,9300.0,12.2176,12.2325,12.2076,12.2176,9300.0
2006-01-11 12:30:00,24.57,24.57,24.56,24.56,103100.0,12.2176,12.2176,12.2126,12.2126,103100.0
2006-01-11 12:35:00,24.57,24.61,24.56,24.6,9600.0,12.2176,12.2375,12.2126,12.2325,9600.0
2006-01-11 12:40:00,24.6,24.61,24.58,24.59,7400.0,12.2325,12.2375,12.2226,12.2275,7400.0
2006-01-11 12:45:00,24.58,24.61,24.58,24.61,5500.0,12.2226,12.2375,12.2226,12.2375,5500.0
2006-01-11 12:50:00,24.62,24.63,24.6,24.62,11600.0,12.2424,12.2474,12.2325,12.2424,11600.0
2006-01-11 12:55:00,24.61,24.61,24.58,24.58,1600.0,12.2375,12.2375,12.2226,12.2226,1600.0
2006-01-11 13:00:00,24.58,24.59,24.56,24.56,152100.0,12.2226,12.2275,12.2126,12.2126,152100.0
2006-01-11 13:05:00,24.56,24.57,24.53,24.56,10100.0,12.2126,12.2176,12.1977,12.2126,10100.0
2006-01-11 13:10:00,24.57,24.58,24.52,24.53,9900.0,12.2176,12.2226,12.1927,12.1977,9900.0
2006-01-11 13:15:00,24.53,24.57,24.51,24.57,9100.0,12.1977,12.2176,12.1877,12.2176,9100.0
2006-01-11 13:20:00,24.56,24.57,24.56,24.57,5100.0,12.2126,12.2176,12.2126,12.2176,5100.0
2006-01-11 13:25:00,24.57,24.58,24.55,24.55,5300.0,12.2176,12.2226,12.2076,12.2076,5300.0
2006-01-11 13:30:00,24.56,24.57,24.55,24.55,4500.0,12.2126,12.2176,12.2076,12.2076,4500.0
2006-01-11 13:35:00,24.56,24.57,24.55,24.57,2600.0,12.2126,12.2176,12.2076,12.2176,2600.0
2006-01-11 13:40:00,24.56,24.59,24.56,24.59,2700.0,12.2126,12.2275,12.2126,12.2275,2700.0
2006-01-11 13:45:00,24.58,24.59,24.56,24.58,1600.0,12.2226,12.2275,12.2126,12.2226,1600.0
2006-01-11 13:50:00,24.57,24.57,24.54,24.55,7000.0,12.2176,12.2176,12.2027,12.2076,7000.0
2006-01-11 13:55:00,24.54,24.58,24.53,24.57,6700.0,12.2027,12.2226,12.1977,12.2176,6700.0
2006-01-11 14:00:00,24.57,24.57,24.5,24.52,220600.0,12.2176,12.2176,12.1828,12.1927,220600.0
2006-01-11 14:05:00,24.51,24.54,24.51,24.53,5800.0,12.1877,12.2027,12.1877,12.1977,5800.0
2006-01-11 14:10:00,24.53,24.56,24.53,24.55,1900.0,12.1977,12.2126,12.1977,12.2076,1900.0
2006-01-11 14:15:00,24.56,24.56,24.49,24.51,26900.0,12.2126,12.2126,12.1778,12.1877,26900.0
2006-01-11 14:20:00,24.5,24.54,24.5,24.53,3900.0,12.1828,12.2027,12.1828,12.1977,3900.0
2006-01-11 14:25:00,24.47,24.54,24.47,24.53,25800.0,12.1679,12.2027,12.1679,12.1977,25800.0
2006-01-11 14:30:00,24.53,24.53,24.51,24.53,4700.0,12.1977,12.1977,12.1877,12.1977,4700.0
2006-01-11 14:35:00,24.53,24.56,24.53,24.56,7300.0,12.1977,12.2126,12.1977,12.2126,7300.0
2006-01-11 14:40:00,24.56,24.58,24.55,24.56,3700.0,12.2126,12.2226,12.2076,12.2126,3700.0
2006-01-11 14:45:00,24.56,24.56,24.55,24.55,1700.0,12.2126,12.2126,12.2076,12.2076,1700.0
2006-01-11 14:50:00,24.55,24.56,24.54,24.56,2100.0,12.2076,12.2126,12.2027,12.2126,2100.0
2006-01-11 14:55:00,24.56,24.6,24.56,24.58,2900.0,12.2126,12.2325,12.2126,12.2226,2900.0
2006-01-11 15:00:00,24.58,24.59,24.57,24.58,203500.0,12.2226,12.2275,12.2176,12.2226,203500.0
2006-01-11 15:05:00,24.57,24.57,24.55,24.56,5700.0,12.2176,12.2176,12.2076,12.2126,5700.0
2006-01-11 15:10:00,24.55,24.58,24.54,24.58,11200.0,12.2076,12.2226,12.2027,12.2226,11200.0
2006-01-11 15:15:00,24.58,24.59,24.55,24.56,10400.0,12.2226,12.2275,12.2076,12.2126,10400.0
2006-01-11 15:20:00,24.56,24.58,24.54,24.58,11000.0,12.2126,12.2226,12.2027,12.2226,11000.0
2006-01-11 15:25:00,24.58,24.58,24.57,24.58,7800.0,12.2226,12.2226,12.2176,12.2226,7800.0
2006-01-11 15:30:00,24.57,24.57,24.55,24.56,13500.0,12.2176,12.2176,12.2076,12.2126,13500.0
2006-01-11 15:35:00,24.56,24.56,24.53,24.55,9400.0,12.2126,12.2126,12.1977,12.2076,9400.0
2006-01-11 15:40:00,24.54,24.58,24.54,24.57,5500.0,12.2027,12.2226,12.2027,12.2176,5500.0
2006-01-11 15:45:00,24.56,24.6,24.56,24.58,15000.0,12.2126,12.2325,12.2126,12.2226,15000.0
2006-01-11 15:50:00,24.58,24.58,24.56,24.58,14400.0,12.2226,12.2226,12.2126,12.2226,14400.0
2006-01-11 15:55:00,24.58,24.62,24.57,24.61,38700.0,12.2226,12.2424,12.2176,12.2375,38700.0
2006-01-12 09:30:00,24.47,24.5,24.39,24.5,19600.0,12.1679,12.1828,12.1281,12.1828,19600.0
2006-01-12 09:35:00,24.49,24.5,24.46,24.49,10400.0,12.1778,12.1828,12.1629,12.1778,10400.0
2006-01-12 09:40:00,24.48,24.48,24.42,24.44,8200.0,12.1728,12.1728,12.143,12.1529,8200.0
2006-01-12 09:45:00,24.44,24.47,24.4,24.4,9600.0,12.1529,12.1679,12.1331,12.1331,9600.0
2006-01-12 09:50:00,24.41,24.46,24.41,24.46,3400.0,12.138,12.1629,12.138,12.1629,3400.0
2006-01-12 09:55:00,24.46,24.47,24.4,24.4,8600.0,12.1629,12.1679,12.1331,12.1331,8600.0
2006-01-12 10:00:00,24.4,24.47,24.38,24.44,33100.0,12.1331,12.1679,12.1231,12.1529,33100.0
2006-01-12 10:05:00,24.46,24.46,24.42,24.44,3100.0,12.1629,12.1629,12.143,12.1529,3100.0
2006-01-12 10:10:00,24.45,24.45,24.38,24.39,3800.0,12.1579,12.1579,12.1231,12.1281,3800.0
2006-01-12 10:15:00,24.39,24.4,24.36,24.4,4600.0,12.1281,12.1331,12.1132,12.1331,4600.0
2006-01-12 10:20:00,24.4,24.4,24.35,24.39,21500.0,12.1331,12.1331,12.1082,12.1281,21500.0
2006-01-12 10:25:00,24.39,24.42,24.36,24.38,12800.0,12.1281,12.143,12.1132,12.1231,12800.0
2006-01-12 10:30:00,24.38,24.39,24.32,24.32,8100.0,12.1231,12.1281,12.0933,12.0933,8100.0
2006-01-12 10:35:00,24.32,24.36,24.32,24.35,8400.0,12.0933,12.1132,12.0933,12.1082,8400.0
2006-01-12 10:40:00,24.34,24.37,24.34,24.35,3900.0,12.1032,12.1181,12.1032,12.1082,3900.0
2006-01-12 10:45:00,24.34,24.38,24.34,24.36,5200.0,12.1032,12.1231,12.1032,12.1132,5200.0
2006-01-12 10:50:00,24.36,24.37,24.36,24.37,1000.0,12.1132,12.1181,12.1132,12.1181,1000.0
2006-01-12 10:55:00,24.38,24.38,24.36,24.37,5000.0,12.1231,12.1231,12.1132,12.1181,5000.0
2006-01-12 11:00:00,24.38,24.39,24.37,24.38,4600.0,12.1231,12.1281,12.1181,12.1231,4600.0
2006-01-12 11:05:00,24.38,24.38,24.33,24.33,8200.0,12.1231,12.1231,12.0982,12.0982,8200.0
2006-01-12 11:10:00,24.33,24.33,24.3,24.3,4900.0,12.0982,12.0982,12.0833,12.0833,4900.0
2006-01-12 11:15:00,24.3,24.31,24.27,24.29,6800.0,12.0833,12.0883,12.0684,12.0784,6800.0
2006-01-12 11:20:00,24.29,24.31,24.29,24.31,5800.0,12.0784,12.0883,12.0784,12.0883,5800.0
2006-01-12 11:25:00,24.3,24.31,24.3,24.3,7600.0,12.0833,12.0883,12.0833,12.0833,7600.0
2006-01-12 11:30:00,24.31,24.32,24.3,24.31,6000.0,12.0883,12.0933,12.0833,12.0883,6000.0
2006-01-12 11:35:00,24.31,24.32,24.31,24.31,2800.0,12.0883,12.0933,12.0883,12.0883,2800.0
2006-01-12 11:40:00,24.33,24.35,24.33,24.35,7200.0,12.0982,12.1082,12.0982,12.1082,7200.0
2006-01-12 11:45:00,24.34,24.34,24.34,24.34,1100.0,12.1032,12.1032,12.1032,12.1032,1100.0
2006-01-12 11:50:00,24.34,24.35,24.34,24.34,300.0,12.1032,12.1082,12.1032,12.1032,300.0
2006-01-12 11:55:00,24.34,24.35,24.34,24.35,1100.0,12.1032,12.1082,12.1032,12.1082,1100.0
2006-01-12 12:00:00,24.34,24.35,24.34,24.34,3100.0,12.1032,12.1082,12.1032,12.1032,3100.0
2006-01-12 12:05:00,24.34,24.35,24.34,24.35,1300.0,12.1032,12.1082,12.1032,12.1082,1300.0
2006-01-12 12:10:00,24.34,24.35,24.34,24.35,3900.0,12.1032,12.1082,12.1032,12.1082,3900.0
2006-01-12 12:15:00,24.34,24.35,24.34,24.34,1500.0,12.1032,12.1082,12.1032,12.1032,1500.0
2006-01-12 12:20:00,24.35,24.35,24.33,24.34,7600.0,12.1082,12.1082,12.0982,12.1032,7600.0
2006-01-12 12:25:00,24.34,24.34,24.3,24.3,14400.0,12.1032,12.1032,12.0833,12.0833,14400.0
2006-01-12 12:30:00,24.31,24.34,24.3,24.34,5300.0,12.0883,12.1032,12.0833,12.1032,5300.0
2006-01-12 12:35:00,24.33,24.33,24.3,24.3,2100.0,12.0982,12.0982,12.0833,12.0833,2100.0
2006-01-12 12:40:00,24.3,24.34,24.3,24.34,11500.0,12.0833,12.1032,12.0833,12.1032,11500.0
2006-01-12 12:45:00,24.34,24.35,24.34,24.34,1400.0,12.1032,12.1082,12.1032,12.1032,1400.0
2006-01-12 12:50:00,24.34,24.35,24.34,24.34,3800.0,12.1032,12.1082,12.1032,12.1032,3800.0
2006-01-12 12:55:00,24.35,24.35,24.33,24.33,4500.0,12.1082,12.1082,12.0982,12.0982,4500.0
2006-01-12 13:00:00,24.33,24.34,24.33,24.33,3100.0,12.0982,12.1032,12.0982,12.0982,3100.0
2006-01-12 13:05:00,24.33,24.35,24.33,24.34,6100.0,12.0982,12.1082,12.0982,12.1032,6100.0
2006-01-12 13:10:00,24.34,24.36,24.34,24.36,4700.0,12.1032,12.1132,12.1032,12.1132,4700.0
2006-01-12 13:15:00,24.36,24.36,24.35,24.35,1500.0,12.1132,12.1132,12.1082,12.1082,1500.0
2006-01-12 13:20:00,24.35,24.36,24.34,24.35,3600.0,12.1082,12.1132,12.1032,12.1082,3600.0
2006-01-12 13:25:00,24.35,24.36,24.32,24.35,7000.0,12.1082,12.1132,12.0933,12.1082,7000.0
2006-01-12 13:30:00,24.35,24.36,24.35,24.36,6400.0,12.1082,12.1132,12.1082,12.1132,6400.0
2006-01-12 13:35:00,24.35,24.35,24.35,24.35,300.0,12.1082,12.1082,12.1082,12.1082,300.0
2006-01-12 13:40:00,24.35,24.36,24.35,24.35,1800.0,12.1082,12.1132,12.1082,12.1082,1800.0
2006-01-12 13:45:00,24.36,24.36,24.3,24.33,29800.0,12.1132,12.1132,12.0833,12.0982,29800.0
2006-01-12 13:50:00,24.34,24.34,24.3,24.31,7700.0,12.1032,12.1032,12.0833,12.0883,7700.0
2006-01-12 13:55:00,24.31,24.34,24.28,24.34,34600.0,12.0883,12.1032,12.0734,12.1032,34600.0
2006-01-12 14:00:00,24.33,24.33,24.28,24.3,60700.0,12.0982,12.0982,12.0734,12.0833,60700.0
2006-01-12 14:05:00,24.31,24.31,24.25,24.28,14700.0,12.0883,12.0883,12.0585,12.0734,14700.0
2006-01-12 14:10:00,24.28,24.32,24.28,24.29,13600.0,12.0734,12.0933,12.0734,12.0784,13600.0
2006-01-12 14:15:00,24.29,24.34,24.29,24.33,5500.0,12.0784,12.1032,12.0784,12.0982,5500.0
2006-01-12 14:20:00,24.34,24.35,24.33,24.35,2300.0,12.1032,12.1082,12.0982,12.1082,2300.0
2006-01-12 14:25:00,24.34,24.35,24.33,24.35,16600.0,12.1032,12.1082,12.0982,12.1082,16600.0
2006-01-12 14:30:00,24.35,24.35,24.33,24.34,25300.0,12.1082,12.1082,12.0982,12.1032,25300.0
2006-01-12 14:35:00,24.34,24.34,24.31,24.33,12000.0,12.1032,12.1032,12.0883,12.0982,12000.0
2006-01-12 14:40:00,24.34,24.34,24.29,24.29,19900.0,12.1032,12.1032,12.0784,12.0784,19900.0
2006-01-12 14:45:00,24.29,24.3,24.26,24.27,6100.0,12.0784,12.0833,12.0634,12.0684,6100.0
2006-01-12 14:50:00,24.27,24.3,24.27,24.28,10800.0,12.0684,12.0833,12.0684,12.0734,10800.0
2006-01-12 14:55:00,24.29,24.31,24.24,24.25,19800.0,12.0784,12.0883,12.0535,12.0585,19800.0
2006-01-12 15:00:00,24.25,24.32,24.25,24.29,387000.0,12.0585,12.0933,12.0585,12.0784,387000.0
2006-01-12 15:05:00,24.29,24.3,24.29,24.29,10500.0,12.0784,12.0833,12.0784,12.0784,10500.0
2006-01-12 15:10:00,24.3,24.31,24.29,24.31,8400.0,12.0833,12.0883,12.0784,12.0883,8400.0
2006-01-12 15:15:00,24.3,24.31,24.3,24.31,7200.0,12.0833,12.0883,12.0833,12.0883,7200.0
2006-01-12 15:20:00,24.31,24.31,24.28,24.28,18200.0,12.0883,12.0883,12.0734,12.0734,18200.0
2006-01-12 15:25:00,24.29,24.29,24.28,24.28,6400.0,12.0784,12.0784,12.0734,12.0734,6400.0
2006-01-12 15:30:00,24.29,24.3,24.29,24.3,267900.0,12.0784,12.0833,12.0784,12.0833,267900.0
2006-01-12 15:35:00,24.3,24.31,24.29,24.31,7800.0,12.0833,12.0883,12.0784,12.0883,7800.0
2006-01-12 15:40:00,24.32,24.32,24.26,24.28,13600.0,12.0933,12.0933,12.0634,12.0734,13600.0
2006-01-12 15:45:00,24.28,24.3,24.27,24.27,13300.0,12.0734,12.0833,12.0684,12.0684,13300.0
2006-01-12 15:50:00,24.27,24.29,24.24,24.29,25000.0,12.0684,12.0784,12.0535,12.0784,25000.0
2006-01-12 15:55:00,24.28,24.3,24.24,24.26,32700.0,12.0734,12.0833,12.0535,12.0634,32700.0
2006-01-13 09:30:00,24.36,24.45,24.31,24.34,23800.0,12.1132,12.1579,12.0883,12.1032,23800.0
2006-01-13 09:35:00,24.36,24.43,24.35,24.4,8000.0,12.1132,12.148,12.1082,12.1331,8000.0
2006-01-13 09:40:00,24.39,24.44,24.35,24.39,9600.0,12.1281,12.1529,12.1082,12.1281,9600.0
2006-01-13 09:45:00,24.39,24.42,24.3,24.31,16100.0,12.1281,12.143,12.0833,12.0883,16100.0
2006-01-13 09:50:00,24.32,24.38,24.3,24.38,20000.0,12.0933,12.1231,12.0833,12.1231,20000.0
2006-01-13 09:55:00,24.39,24.42,24.33,24.35,9000.0,12.1281,12.143,12.0982,12.1082,9000.0
2006-01-13 10:00:00,24.37,24.38,24.29,24.31,8300.0,12.1181,12.1231,12.0784,12.0883,8300.0
2006-01-13 10:05:00,24.3,24.35,24.3,24.35,2500.0,12.0833,12.1082,12.0833,12.1082,2500.0
2006-01-13 10:10:00,24.35,24.36,24.31,24.32,5000.0,12.1082,12.1132,12.0883,12.0933,5000.0
2006-01-13 10:15:00,24.33,24.34,24.28,24.33,109500.0,12.0982,12.1032,12.0734,12.0982,109500.0
2006-01-13 10:20:00,24.33,24.38,24.33,24.35,6700.0,12.0982,12.1231,12.0982,12.1082,6700.0
2006-01-13 10:25:00,24.34,24.38,24.32,24.38,7600.0,12.1032,12.1231,12.0933,12.1231,7600.0
2006-01-13 10:30:00,24.38,24.4,24.36,24.39,5300.0,12.1231,12.1331,12.1132,12.1281,5300.0
2006-01-13 10:35:00,24.39,24.39,24.38,24.39,1100.0,12.1281,12.1281,12.1231,12.1281,1100.0
2006-01-13 10:40:00,24.38,24.39,24.38,24.39,5800.0,12.1231,12.1281,12.1231,12.1281,5800.0
2006-01-13 10:45:00,24.39,24.4,24.38,24.4,3800.0,12.1281,12.1331,12.1231,12.1331,3800.0
2006-01-13 10:50:00,24.4,24.44,24.39,24.43,7100.0,12.1331,12.1529,12.1281,12.148,7100.0
2006-01-13 10:55:00,24.43,24.45,24.43,24.45,3100.0,12.148,12.1579,12.148,12.1579,3100.0
2006-01-13 11:00:00,24.44,24.45,24.41,24.41,4400.0,12.1529,12.1579,12.138,12.138,4400.0
2006-01-13 11:05:00,24.42,24.45,24.41,24.45,5300.0,12.143,12.1579,12.138,12.1579,5300.0
2006-01-13 11:10:00,24.44,24.5,24.44,24.49,10900.0,12.1529,12.1828,12.1529,12.1778,10900.0
2006-01-13 11:15:00,24.5,24.52,24.5,24.52,4600.0,12.1828,12.1927,12.1828,12.1927,4600.0
2006-01-13 11:20:00,24.5,24.52,24.47,24.5,12300.0,12.1828,12.1927,12.1679,12.1828,12300.0
2006-01-13 11:25:00,24.51,24.52,24.49,24.51,4000.0,12.1877,12.1927,12.1778,12.1877,4000.0
2006-01-13 11:30:00,24.52,24.56,24.52,24.55,3900.0,12.1927,12.2126,12.1927,12.2076,3900.0
2006-01-13 11:35:00,24.55,24.55,24.52,24.55,6700.0,12.2076,12.2076,12.1927,12.2076,6700.0
2006-01-13 11:40:00,24.55,24.55,24.49,24.49,9000.0,12.2076,12.2076,12.1778,12.1778,9000.0
2006-01-13 11:45:00,24.49,24.49,24.46,24.47,17600.0,12.1778,12.1778,12.1629,12.1679,17600.0
2006-01-13 11:50:00,24.47,24.49,24.47,24.49,2900.0,12.1679,12.1778,12.1679,12.1778,2900.0
2006-01-13 11:55:00,24.49,24.51,24.48,24.49,5400.0,12.1778,12.1877,12.1728,12.1778,5400.0
2006-01-13 12:00:00,24.5,24.5,24.48,24.48,3100.0,12.1828,12.1828,12.1728,12.1728,3100.0
2006-01-13 12:05:00,24.48,24.48,24.43,24.46,69700.0,12.1728,12.1728,12.148,12.1629,69700.0
2006-01-13 12:10:00,24.46,24.5,24.46,24.49,7100.0,12.1629,12.1828,12.1629,12.1778,7100.0
2006-01-13 12:15:00,24.48,24.48,24.45,24.45,7100.0,12.1728,12.1728,12.1579,12.1579,7100.0
2006-01-13 12:20:00,24.45,24.46,24.42,24.45,8700.0,12.1579,12.1629,12.143,12.1579,8700.0
2006-01-13 12:25:00,24.45,24.45,24.44,24.44,2400.0,12.1579,12.1579,12.1529,12.1529,2400.0
2006-01-13 12:30:00,24.45,24.45,24.43,24.43,2300.0,12.1579,12.1579,12.148,12.148,2300.0
2006-01-13 12:35:00,24.42,24.43,24.41,24.43,13900.0,12.143,12.148,12.138,12.148,13900.0
2006-01-13 12:40:00,24.43,24.44,24.37,24.37,11200.0,12.148,12.1529,12.1181,12.1181,11200.0
2006-01-13 12:45:00,24.37,24.37,24.33,24.33,7100.0,12.1181,12.1181,12.0982,12.0982,7100.0
2006-01-13 12:50:00,24.33,24.36,24.32,24.36,9200.0,12.0982,12.1132,12.0933,12.1132,9200.0
2006-01-13 12:55:00,24.35,24.37,24.35,24.36,1400.0,12.1082,12.1181,12.1082,12.1132,1400.0
2006-01-13 13:00:00,24.36,24.38,24.35,24.38,4000.0,12.1132,12.1231,12.1082,12.1231,4000.0
2006-01-13 13:05:00,24.37,24.37,24.34,24.36,8100.0,12.1181,12.1181,12.1032,12.1132,8100.0
2006-01-13 13:10:00,24.36,24.38,24.36,24.38,2200.0,12.1132,12.1231,12.1132,12.1231,2200.0
2006-01-13 13:15:00,24.38,24.38,24.37,24.37,3200.0,12.1231,12.1231,12.1181,12.1181,3200.0
2006-01-13 13:20:00,24.37,24.38,24.37,24.38,500.0,12.1181,12.1231,12.1181,12.1231,500.0
2006-01-13 13:25:00,24.39,24.4,24.39,24.4,2000.0,12.1281,12.1331,12.1281,12.1331,2000.0
2006-01-13 13:30:00,24.4,24.4,24.39,24.4,4700.0,12.1331,12.1331,12.1281,12.1331,4700.0
2006-01-13 13:35:00,24.4,24.4,24.37,24.38,5600.0,12.1331,12.1331,12.1181,12.1231,5600.0
2006-01-13 13:40:00,24.38,24.38,24.36,24.37,2500.0,12.1231,12.1231,12.1132,12.1181,2500.0
2006-01-13 13:45:00,24.38,24.38,24.37,24.38,1600.0,12.1231,12.1231,12.1181,12.1231,1600.0
2006-01-13 13:50:00,24.39,24.4,24.39,24.39,900.0,12.1281,12.1331,12.1281,12.1281,900.0
2006-01-13 13:55:00,24.4,24.42,24.39,24.42,2500.0,12.1331,12.143,12.1281,12.143,2500.0
2006-01-13 14:00:00,24.41,24.41,24.4,24.41,3500.0,12.138,12.138,12.1331,12.138,3500.0
2006-01-13 14:05:00,24.41,24.41,24.39,24.4,4900.0,12.138,12.138,12.1281,12.1331,4900.0
2006-01-13 14:10:00,24.4,24.4,24.37,24.37,7400.0,12.1331,12.1331,12.1181,12.1181,7400.0
2006-01-13 14:15:00,24.37,24.37,24.36,24.37,1500.0,12.1181,12.1181,12.1132,12.1181,1500.0
2006-01-13 14:20:00,24.37,24.41,24.37,24.4,4400.0,12.1181,12.138,12.1181,12.1331,4400.0
2006-01-13 14:25:00,24.41,24.41,24.39,24.39,8200.0,12.138,12.138,12.1281,12.1281,8200.0
2006-01-13 14:30:00,24.38,24.38,24.34,24.38,13600.0,12.1231,12.1231,12.1032,12.1231,13600.0
2006-01-13 14:35:00,24.39,24.4,24.38,24.38,3600.0,12.1281,12.1331,12.1231,12.1231,3600.0
2006-01-13 14:40:00,24.39,24.4,24.39,24.39,5000.0,12.1281,12.1331,12.1281,12.1281,5000.0
2006-01-13 14:45:00,24.4,24.4,24.38,24.4,1900.0,12.1331,12.1331,12.1231,12.1331,1900.0
2006-01-13 14:50:00,24.39,24.42,24.39,24.41,6800.0,12.1281,12.143,12.1281,12.138,6800.0
2006-01-13 14:55:00,24.41,24.41,24.4,24.41,4600.0,12.138,12.138,12.1331,12.138,4600.0
2006-01-13 15:00:00,24.41,24.41,24.39,24.39,3300.0,12.138,12.138,12.1281,12.1281,3300.0
2006-01-13 15:05:00,24.39,24.39,24.38,24.38,4900.0,12.1281,12.1281,12.1231,12.1231,4900.0
2006-01-13 15:10:00,24.38,24.38,24.32,24.33,18600.0,12.1231,12.1231,12.0933,12.0982,18600.0
2006-01-13 15:15:00,24.33,24.34,24.32,24.33,11400.0,12.0982,12.1032,12.0933,12.0982,11400.0
2006-01-13 15:20:00,24.33,24.35,24.33,24.35,15500.0,12.0982,12.1082,12.0982,12.1082,15500.0
2006-01-13 15:25:00,24.35,24.36,24.33,24.34,23500.0,12.1082,12.1132,12.0982,12.1032,23500.0
2006-01-13 15:30:00,24.34,24.34,24.32,24.33,18800.0,12.1032,12.1032,12.0933,12.0982,18800.0
2006-01-13 15:35:00,24.33,24.34,24.32,24.33,15300.0,12.0982,12.1032,12.0933,12.0982,15300.0
2006-01-13 15:40:00,24.32,24.35,24.31,24.34,17300.0,12.0933,12.1082,12.0883,12.1032,17300.0
2006-01-13 15:45:00,24.34,24.34,24.31,24.33,17300.0,12.1032,12.1032,12.0883,12.0982,17300.0
2006-01-13 15:50:00,24.33,24.34,24.29,24.29,16300.0,12.0982,12.1032,12.0784,12.0784,16300.0
2006-01-13 15:55:00,24.29,24.32,24.29,24.3,30200.0,12.0784,12.0933,12.0784,12.0833,30200.0
2006-01-17 09:30:00,24.2,24.33,24.17,24.18,13900.0,12.0336,12.0982,12.0187,12.0237,13900.0
2006-01-17 09:35:00,24.17,24.26,24.17,24.24,21000.0,12.0187,12.0634,12.0187,12.0535,21000.0
2006-01-17 09:40:00,24.2,24.23,24.17,24.22,6400.0,12.0336,12.0485,12.0187,12.0435,6400.0
2006-01-17 09:45:00,24.23,24.3,24.22,24.28,8500.0,12.0485,12.0833,12.0435,12.0734,8500.0
2006-01-17 09:50:00,24.29,24.29,24.22,24.24,4700.0,12.0784,12.0784,12.0435,12.0535,4700.0
2006-01-17 09:55:00,24.24,24.29,24.22,24.27,8800.0,12.0535,12.0784,12.0435,12.0684,8800.0
2006-01-17 10:00:00,24.28,24.31,24.22,24.27,13200.0,12.0734,12.0883,12.0435,12.0684,13200.0
2006-01-17 10:05:00,24.28,24.28,24.2,24.22,6800.0,12.0734,12.0734,12.0336,12.0435,6800.0
2006-01-17 10:10:00,24.22,24.23,24.19,24.19,6200.0,12.0435,12.0485,12.0286,12.0286,6200.0
2006-01-17 10:15:00,24.19,24.19,24.13,24.13,13700.0,12.0286,12.0286,11.9988,11.9988,13700.0
2006-01-17 10:20:00,24.15,24.18,24.14,24.18,4700.0,12.0087,12.0237,12.0038,12.0237,4700.0
2006-01-17 10:25:00,24.18,24.23,24.18,24.23,2000.0,12.0237,12.0485,12.0237,12.0485,2000.0
2006-01-17 10:30:00,24.23,24.23,24.15,24.16,6700.0,12.0485,12.0485,12.0087,12.0137,6700.0
2006-01-17 10:35:00,24.15,24.16,24.11,24.12,8200.0,12.0087,12.0137,11.9888,11.9938,8200.0
2006-01-17 10:40:00,24.12,24.13,24.1,24.1,5000.0,11.9938,11.9988,11.9839,11.9839,5000.0
2006-01-17 10:45:00,24.11,24.11,24.07,24.1,4700.0,11.9888,11.9888,11.969,11.9839,4700.0
2006-01-17 10:50:00,24.1,24.12,24.1,24.1,4400.0,11.9839,11.9938,11.9839,11.9839,4400.0
2006-01-17 10:55:00,24.12,24.12,24.08,24.09,22200.0,11.9938,11.9938,11.9739,11.9789,22200.0
2006-01-17 11:00:00,24.09,24.12,24.09,24.11,8900.0,11.9789,11.9938,11.9789,11.9888,8900.0
2006-01-17 11:05:00,24.11,24.12,24.11,24.12,8900.0,11.9888,11.9938,11.9888,11.9938,8900.0
2006-01-17 11:10:00,24.12,24.12,24.11,24.12,7400.0,11.9938,11.9938,11.9888,11.9938,7400.0
2006-01-17 11:15:00,24.12,24.14,24.11,24.14,4400.0,11.9938,12.0038,11.9888,12.0038,4400.0
2006-01-17 11:20:00,24.15,24.15,24.11,24.12,6000.0,12.0087,12.0087,11.9888,11.9938,6000.0
2006-01-17 11:25:00,24.12,24.12,24.1,24.11,14600.0,11.9938,11.9938,11.9839,11.9888,14600.0
2006-01-17 11:30:00,24.11,24.13,24.11,24.13,4400.0,11.9888,11.9988,11.9888,11.9988,4400.0
2006-01-17 11:35:00,24.13,24.13,24.12,24.13,1800.0,11.9988,11.9988,11.9938,11.9988,1800.0
2006-01-17 11:40:00,24.13,24.13,24.12,24.13,5200.0,11.9988,11.9988,11.9938,11.9988,5200.0
2006-01-17 11:45:00,24.12,24.13,24.09,24.1,11300.0,11.9938,11.9988,11.9789,11.9839,11300.0
2006-01-17 11:50:00,24.1,24.13,24.1,24.13,3900.0,11.9839,11.9988,11.9839,11.9988,3900.0
2006-01-17 11:55:00,24.13,24.13,24.12,24.13,6900.0,11.9988,11.9988,11.9938,11.9988,6900.0
2006-01-17 12:00:00,24.13,24.14,24.11,24.12,9000.0,11.9988,12.0038,11.9888,11.9938,9000.0
2006-01-17 12:05:00,24.12,24.12,24.11,24.12,5700.0,11.9938,11.9938,11.9888,11.9938,5700.0
2006-01-17 12:10:00,24.11,24.13,24.11,24.13,2200.0,11.9888,11.9988,11.9888,11.9988,2200.0
2006-01-17 12:15:00,24.13,24.13,24.1,24.11,7700.0,11.9988,11.9988,11.9839,11.9888,7700.0
2006-01-17 12:20:00,24.11,24.11,24.06,24.07,6100.0,11.9888,11.9888,11.964,11.969,6100.0
2006-01-17 12:25:00,24.07,24.07,24.05,24.05,7500.0,11.969,11.969,11.959,11.959,7500.0
2006-01-17 12:30:00,24.05,24.06,24.04,24.06,7500.0,11.959,11.964,11.954,11.964,7500.0
2006-01-17 12:35:00,24.06,24.06,24.04,24.05,4800.0,11.964,11.964,11.954,11.959,4800.0
2006-01-17 12:40:00,24.05,24.05,24.02,24.03,21400.0,11.959,11.959,11.9441,11.9491,21400.0
2006-01-17 12:45:00,24.03,24.04,24.03,24.03,9100.0,11.9491,11.954,11.9491,11.9491,9100.0
2006-01-17 12:50:00,24.03,24.04,24.03,24.04,3400.0,11.9491,11.954,11.9491,11.954,3400.0
2006-01-17 12:55:00,24.04,24.04,24.02,24.03,21100.0,11.954,11.954,11.9441,11.9491,21100.0
2006-01-17 13:00:00,24.02,24.03,24.01,24.01,8000.0,11.9441,11.9491,11.9391,11.9391,8000.0
2006-01-17 13:05:00,24.01,24.03,24.01,24.02,11100.0,11.9391,11.9491,11.9391,11.9441,11100.0
2006-01-17 13:10:00,24.02,24.03,24.01,24.03,10700.0,11.9441,11.9491,11.9391,11.9491,10700.0
2006-01-17 13:15:00,24.03,24.03,24.02,24.02,8000.0,11.9491,11.9491,11.9441,11.9441,8000.0
2006-01-17 13:20:00,24.03,24.06,24.02,24.05,8600.0,11.9491,11.964,11.9441,11.959,8600.0
2006-01-17 13:25:00,24.05,24.06,24.04,24.04,12300.0,11.959,11.964,11.954,11.954,12300.0
2006-01-17 13:30:00,24.04,24.04,24.03,24.04,2800.0,11.954,11.954,11.9491,11.954,2800.0
2006-01-17 13:35:00,24.04,24.04,24.04,24.04,2900.0,11.954,11.954,11.954,11.954,2900.0
2006-01-17 13:40:00,24.03,24.04,24.03,24.04,5500.0,11.9491,11.954,11.9491,11.954,5500.0
2006-01-17 13:45:00,24.04,24.04,24.03,24.04,5300.0,11.954,11.954,11.9491,11.954,5300.0
2006-01-17 13:50:00,24.04,24.05,24.0,24.03,31800.0,11.954,11.959,11.9341,11.9491,31800.0
2006-01-17 13:55:00,24.03,24.07,24.03,24.06,30400.0,11.9491,11.969,11.9491,11.964,30400.0
2006-01-17 14:00:00,24.06,24.1,24.05,24.05,16700.0,11.964,11.9839,11.959,11.959,16700.0
2006-01-17 14:05:00,24.05,24.07,24.05,24.06,11500.0,11.959,11.969,11.959,11.964,11500.0
2006-01-17 14:10:00,24.06,24.06,24.04,24.05,7100.0,11.964,11.964,11.954,11.959,7100.0
2006-01-17 14:15:00,24.06,24.06,24.03,24.04,4900.0,11.964,11.964,11.9491,11.954,4900.0
2006-01-17 14:20:00,24.04,24.05,24.03,24.03,8900.0,11.954,11.959,11.9491,11.9491,8900.0
2006-01-17 14:25:00,24.04,24.05,24.03,24.04,10400.0,11.954,11.959,11.9491,11.954,10400.0
2006-01-17 14:30:00,24.04,24.05,24.02,24.02,18700.0,11.954,11.959,11.9441,11.9441,18700.0
2006-01-17 14:35:00,24.03,24.06,24.02,24.06,15300.0,11.9491,11.964,11.9441,11.964,15300.0
2006-01-17 14:40:00,24.06,24.06,24.02,24.03,26800.0,11.964,11.964,11.9441,11.9491,26800.0
2006-01-17 14:45:00,24.03,24.04,24.02,24.04,12900.0,11.9491,11.954,11.9441,11.954,12900.0
2006-01-17 14:50:00,24.04,24.08,24.04,24.08,9300.0,11.954,11.9739,11.954,11.9739,9300.0
2006-01-17 14:55:00,24.09,24.1,24.08,24.1,18300.0,11.9789,11.9839,11.9739,11.9839,18300.0
2006-01-17 15:00:00,24.11,24.12,24.08,24.09,22000.0,11.9888,11.9938,11.9739,11.9789,22000.0
2006-01-17 15:05:00,24.09,24.14,24.09,24.14,9900.0,11.9789,12.0038,11.9789,12.0038,9900.0
2006-01-17 15:10:00,24.14,24.14,24.07,24.08,45000.0,12.0038,12.0038,11.969,11.9739,45000.0
2006-01-17 15:15:00,24.08,24.09,24.07,24.08,40100.0,11.9739,11.9789,11.969,11.9739,40100.0
2006-01-17 15:20:00,24.07,24.11,24.07,24.1,16600.0,11.969,11.9888,11.969,11.9839,16600.0
2006-01-17 15:25:00,24.11,24.11,24.07,24.07,18200.0,11.9888,11.9888,11.969,11.969,18200.0
2006-01-17 15:30:00,24.08,24.08,24.04,24.05,51100.0,11.9739,11.9739,11.954,11.959,51100.0
2006-01-17 15:35:00,24.05,24.05,24.04,24.05,20000.0,11.959,11.959,11.954,11.959,20000.0
2006-01-17 15:40:00,24.04,24.05,24.04,24.04,7900.0,11.954,11.959,11.954,11.954,7900.0
2006-01-17 15:45:00,24.04,24.05,24.02,24.02,34200.0,11.954,11.959,11.9441,11.9441,34200.0
2006-01-17 15:50:00,24.03,24.04,24.02,24.04,25300.0,11.9491,11.954,11.9441,11.954,25300.0
2006-01-17 15:55:00,24.04,24.07,24.01,24.01,37800.0,11.954,11.969,11.9391,11.9391,37800.0
2006-01-18 09:30:00,23.31,23.6,23.25,23.54,87700.0,11.591,11.7352,11.5612,11.7054,87700.0
2006-01-18 09:35:00,23.5,23.55,23.4,23.5,62000.0,11.6855,11.7104,11.6358,11.6855,62000.0
2006-01-18 09:40:00,23.5,23.53,23.44,23.44,23900.0,11.6855,11.7004,11.6557,11.6557,23900.0
2006-01-18 09:45:00,23.46,23.47,23.38,23.39,20000.0,11.6656,11.6706,11.6259,11.6308,20000.0
2006-01-18 09:50:00,23.39,23.46,23.39,23.39,26700.0,11.6308,11.6656,11.6308,11.6308,26700.0
2006-01-18 09:55:00,23.4,23.46,23.38,23.45,12900.0,11.6358,11.6656,11.6259,11.6607,12900.0
2006-01-18 10:00:00,23.44,23.54,23.44,23.52,72900.0,11.6557,11.7054,11.6557,11.6955,72900.0
2006-01-18 10:05:00,23.53,23.6,23.52,23.55,14900.0,11.7004,11.7352,11.6955,11.7104,14900.0
2006-01-18 10:10:00,23.56,23.56,23.45,23.48,23300.0,11.7154,11.7154,11.6607,11.6756,23300.0
2006-01-18 10:15:00,23.48,23.51,23.43,23.44,46900.0,11.6756,11.6905,11.6507,11.6557,46900.0
2006-01-18 10:20:00,23.44,23.5,23.43,23.47,39400.0,11.6557,11.6855,11.6507,11.6706,39400.0
2006-01-18 10:25:00,23.48,23.5,23.38,23.39,31400.0,11.6756,11.6855,11.6259,11.6308,31400.0
2006-01-18 10:30:00,23.39,23.44,23.38,23.38,37300.0,11.6308,11.6557,11.6259,11.6259,37300.0
2006-01-18 10:35:00,23.37,23.42,23.37,23.42,10700.0,11.6209,11.6457,11.6209,11.6457,10700.0
2006-01-18 10:40:00,23.42,23.44,23.39,23.41,16400.0,11.6457,11.6557,11.6308,11.6408,16400.0
2006-01-18 10:45:00,23.42,23.42,23.37,23.38,24900.0,11.6457,11.6457,11.6209,11.6259,24900.0
2006-01-18 10:50:00,23.37,23.38,23.24,23.25,105000.0,11.6209,11.6259,11.5562,11.5612,105000.0
2006-01-18 10:55:00,23.26,23.26,23.21,23.23,28600.0,11.5662,11.5662,11.5413,11.5513,28600.0
2006-01-18 11:00:00,23.22,23.23,23.18,23.19,27500.0,11.5463,11.5513,11.5264,11.5314,27500.0
2006-01-18 11:05:00,23.19,23.3,23.19,23.28,33100.0,11.5314,11.5861,11.5314,11.5761,33100.0
2006-01-18 11:10:00,23.28,23.28,23.22,23.22,16300.0,11.5761,11.5761,11.5463,11.5463,16300.0
2006-01-18 11:15:00,23.24,23.24,23.18,23.2,19300.0,11.5562,11.5562,11.5264,11.5363,19300.0
2006-01-18 11:20:00,23.19,23.21,23.16,23.18,12500.0,11.5314,11.5413,11.5165,11.5264,12500.0
2006-01-18 11:25:00,23.16,23.18,22.96,23.11,28400.0,11.5165,11.5264,11.417,11.4916,28400.0
2006-01-18 11:30:00,23.11,23.16,23.08,23.15,55800.0,11.4916,11.5165,11.4767,11.5115,55800.0
2006-01-18 11:35:00,23.14,23.15,23.06,23.06,9700.0,11.5065,11.5115,11.4667,11.4667,9700.0
2006-01-18 11:40:00,23.07,23.09,23.03,23.05,22800.0,11.4717,11.4816,11.4518,11.4618,22800.0
2006-01-18 11:45:00,23.05,23.11,23.05,23.07,20400.0,11.4618,11.4916,11.4618,11.4717,20400.0
2006-01-18 11:50:00,23.07,23.08,23.05,23.06,6000.0,11.4717,11.4767,11.4618,11.4667,6000.0
2006-01-18 11:55:00,23.05,23.13,23.05,23.13,10800.0,11.4618,11.5015,11.4618,11.5015,10800.0
2006-01-18 12:00:00,23.12,23.13,23.1,23.11,5300.0,11.4966,11.5015,11.4866,11.4916,5300.0
2006-01-18 12:05:00,23.1,23.15,23.1,23.14,11600.0,11.4866,11.5115,11.4866,11.5065,11600.0
2006-01-18 12:10:00,23.14,23.16,23.12,23.13,10500.0,11.5065,11.5165,11.4966,11.5015,10500.0
2006-01-18 12:15:00,23.12,23.12,23.1,23.11,8500.0,11.4966,11.4966,11.4866,11.4916,8500.0
2006-01-18 12:20:00,23.12,23.12,23.1,23.12,12100.0,11.4966,11.4966,11.4866,11.4966,12100.0
2006-01-18 12:25:00,23.11,23.11,23.07,23.07,36300.0,11.4916,11.4916,11.4717,11.4717,36300.0
2006-01-18 12:30:00,23.07,23.09,23.07,23.09,19400.0,11.4717,11.4816,11.4717,11.4816,19400.0
2006-01-18 12:35:00,23.08,23.1,23.08,23.1,11500.0,11.4767,11.4866,11.4767,11.4866,11500.0
2006-01-18 12:40:00,23.1,23.15,23.09,23.15,9500.0,11.4866,11.5115,11.4816,11.5115,9500.0
2006-01-18 12:45:00,23.15,23.17,23.1,23.1,11900.0,11.5115,11.5214,11.4866,11.4866,11900.0
2006-01-18 12:50:00,23.1,23.14,23.09,23.1,11700.0,11.4866,11.5065,11.4816,11.4866,11700.0
2006-01-18 12:55:00,23.09,23.1,23.07,23.07,30900.0,11.4816,11.4866,11.4717,11.4717,30900.0
2006-01-18 13:00:00,23.07,23.1,23.07,23.09,9100.0,11.4717,11.4866,11.4717,11.4816,9100.0
2006-01-18 13:05:00,23.09,23.13,23.09,23.11,11500.0,11.4816,11.5015,11.4816,11.4916,11500.0
2006-01-18 13:10:00,23.12,23.15,23.11,23.14,9400.0,11.4966,11.5115,11.4916,11.5065,9400.0
2006-01-18 13:15:00,23.14,23.16,23.14,23.15,9500.0,11.5065,11.5165,11.5065,11.5115,9500.0
2006-01-18 13:20:00,23.14,23.14,23.08,23.08,14700.0,11.5065,11.5065,11.4767,11.4767,14700.0
2006-01-18 13:25:00,23.08,23.1,23.07,23.08,10800.0,11.4767,11.4866,11.4717,11.4767,10800.0
2006-01-18 13:30:00,23.07,23.1,23.05,23.1,7600.0,11.4717,11.4866,11.4618,11.4866,7600.0
2006-01-18 13:35:00,23.09,23.1,23.07,23.1,5900.0,11.4816,11.4866,11.4717,11.4866,5900.0
2006-01-18 13:40:00,23.09,23.09,23.08,23.08,4800.0,11.4816,11.4816,11.4767,11.4767,4800.0
2006-01-18 13:45:00,23.1,23.13,23.1,23.11,7200.0,11.4866,11.5015,11.4866,11.4916,7200.0
2006-01-18 13:50:00,23.11,23.14,23.11,23.13,12200.0,11.4916,11.5065,11.4916,11.5015,12200.0
2006-01-18 13:55:00,23.13,23.13,23.11,23.11,6200.0,11.5015,11.5015,11.4916,11.4916,6200.0
2006-01-18 14:00:00,23.1,23.15,23.09,23.15,29400.0,11.4866,11.5115,11.4816,11.5115,29400.0
2006-01-18 14:05:00,23.15,23.16,23.14,23.15,7100.0,11.5115,11.5165,11.5065,11.5115,7100.0
2006-01-18 14:10:00,23.15,23.15,23.14,23.14,5200.0,11.5115,11.5115,11.5065,11.5065,5200.0
2006-01-18 14:15:00,23.15,23.17,23.14,23.17,38300.0,11.5115,11.5214,11.5065,11.5214,38300.0
2006-01-18 14:20:00,23.16,23.17,23.16,23.17,10600.0,11.5165,11.5214,11.5165,11.5214,10600.0
2006-01-18 14:25:00,23.16,23.19,23.16,23.17,16700.0,11.5165,11.5314,11.5165,11.5214,16700.0
2006-01-18 14:30:00,23.16,23.2,23.16,23.2,10400.0,11.5165,11.5363,11.5165,11.5363,10400.0
2006-01-18 14:35:00,23.2,23.2,23.15,23.17,32300.0,11.5363,11.5363,11.5115,11.5214,32300.0
2006-01-18 14:40:00,23.17,23.2,23.17,23.17,24700.0,11.5214,11.5363,11.5214,11.5214,24700.0
2006-01-18 14:45:00,23.19,23.24,23.17,23.24,45200.0,11.5314,11.5562,11.5214,11.5562,45200.0
2006-01-18 14:50:00,23.24,23.24,23.16,23.17,112800.0,11.5562,11.5562,11.5165,11.5214,112800.0
2006-01-18 14:55:00,23.17,23.18,23.15,23.16,26300.0,11.5214,11.5264,11.5115,11.5165,26300.0
2006-01-18 15:00:00,23.16,23.17,23.15,23.17,19200.0,11.5165,11.5214,11.5115,11.5214,19200.0
2006-01-18 15:05:00,23.17,23.23,23.16,23.22,71400.0,11.5214,11.5513,11.5165,11.5463,71400.0
2006-01-18 15:10:00,23.22,23.25,23.21,23.24,25400.0,11.5463,11.5612,11.5413,11.5562,25400.0
2006-01-18 15:15:00,23.24,23.25,23.23,23.24,16700.0,11.5562,11.5612,11.5513,11.5562,16700.0
2006-01-18 15:20:00,23.24,23.24,23.23,23.24,14500.0,11.5562,11.5562,11.5513,11.5562,14500.0
2006-01-18 15:25:00,23.24,23.26,23.24,23.26,34200.0,11.5562,11.5662,11.5562,11.5662,34200.0
2006-01-18 15:30:00,23.26,23.26,23.25,23.26,14400.0,11.5662,11.5662,11.5612,11.5662,14400.0
2006-01-18 15:35:00,23.26,23.26,23.25,23.26,35100.0,11.5662,11.5662,11.5612,11.5662,35100.0
2006-01-18 15:40:00,23.26,23.26,23.25,23.25,37700.0,11.5662,11.5662,11.5612,11.5612,37700.0
2006-01-18 15:45:00,23.26,23.36,23.25,23.36,105200.0,11.5662,11.6159,11.5612,11.6159,105200.0
2006-01-18 15:50:00,23.35,23.36,23.31,23.31,91100.0,11.6109,11.6159,11.591,11.591,91100.0
2006-01-18 15:55:00,23.31,23.32,23.27,23.3,31100.0,11.591,11.596,11.5712,11.5861,31100.0
2006-01-19 09:30:00,23.44,23.44,23.09,23.1,27300.0,11.6557,11.6557,11.4816,11.4866,27300.0
2006-01-19 09:35:00,23.1,23.1,23.06,23.08,17000.0,11.4866,11.4866,11.4667,11.4767,17000.0
2006-01-19 09:40:00,23.09,23.11,23.07,23.11,23100.0,11.4816,11.4916,11.4717,11.4916,23100.0
2006-01-19 09:45:00,23.11,23.18,23.1,23.18,19500.0,11.4916,11.5264,11.4866,11.5264,19500.0
2006-01-19 09:50:00,23.18,23.2,23.17,23.2,18600.0,11.5264,11.5363,11.5214,11.5363,18600.0
2006-01-19 09:55:00,23.2,23.2,23.19,23.2,10900.0,11.5363,11.5363,11.5314,11.5363,10900.0
2006-01-19 10:00:00,23.2,23.27,23.19,23.27,31300.0,11.5363,11.5712,11.5314,11.5712,31300.0
2006-01-19 10:05:00,23.26,23.31,23.23,23.28,32900.0,11.5662,11.591,11.5513,11.5761,32900.0
2006-01-19 10:10:00,23.29,23.37,23.28,23.37,45200.0,11.5811,11.6209,11.5761,11.6209,45200.0
2006-01-19 10:15:00,23.38,23.41,23.3,23.35,33200.0,11.6259,11.6408,11.5861,11.6109,33200.0
2006-01-19 10:20:00,23.34,23.39,23.34,23.35,17700.0,11.606,11.6308,11.606,11.6109,17700.0
2006-01-19 10:25:00,23.35,23.38,23.35,23.37,48800.0,11.6109,11.6259,11.6109,11.6209,48800.0
2006-01-19 10:30:00,23.37,23.42,23.35,23.4,69200.0,11.6209,11.6457,11.6109,11.6358,69200.0
2006-01-19 10:35:00,23.4,23.44,23.4,23.42,35100.0,11.6358,11.6557,11.6358,11.6457,35100.0
2006-01-19 10:40:00,23.42,23.43,23.39,23.43,15200.0,11.6457,11.6507,11.6308,11.6507,15200.0
2006-01-19 10:45:00,23.44,23.53,23.43,23.51,38800.0,11.6557,11.7004,11.6507,11.6905,38800.0
2006-01-19 10:50:00,23.52,23.52,23.39,23.39,23200.0,11.6955,11.6955,11.6308,11.6308,23200.0
2006-01-19 10:55:00,23.39,23.4,23.37,23.4,14200.0,11.6308,11.6358,11.6209,11.6358,14200.0
2006-01-19 11:00:00,23.41,23.41,23.35,23.35,31500.0,11.6408,11.6408,11.6109,11.6109,31500.0
2006-01-19 11:05:00,23.35,23.41,23.35,23.4,22000.0,11.6109,11.6408,11.6109,11.6358,22000.0
2006-01-19 11:10:00,23.4,23.45,23.39,23.43,21900.0,11.6358,11.6607,11.6308,11.6507,21900.0
2006-01-19 11:15:00,23.43,23.43,23.39,23.39,10300.0,11.6507,11.6507,11.6308,11.6308,10300.0
2006-01-19 11:20:00,23.39,23.4,23.34,23.35,7500.0,11.6308,11.6358,11.606,11.6109,7500.0
2006-01-19 11:25:00,23.35,23.41,23.35,23.41,18600.0,11.6109,11.6408,11.6109,11.6408,18600.0
2006-01-19 11:30:00,23.42,23.46,23.41,23.46,13100.0,11.6457,11.6656,11.6408,11.6656,13100.0
2006-01-19 11:35:00,23.45,23.45,23.41,23.41,8200.0,11.6607,11.6607,11.6408,11.6408,8200.0
2006-01-19 11:40:00,23.42,23.42,23.4,23.41,6000.0,11.6457,11.6457,11.6358,11.6408,6000.0
2006-01-19 11:45:00,23.4,23.41,23.4,23.41,5600.0,11.6358,11.6408,11.6358,11.6408,5600.0
2006-01-19 11:50:00,23.41,23.45,23.41,23.43,11100.0,11.6408,11.6607,11.6408,11.6507,11100.0
2006-01-19 11:55:00,23.43,23.44,23.43,23.44,4300.0,11.6507,11.6557,11.6507,11.6557,4300.0
2006-01-19 12:00:00,23.43,23.47,23.43,23.47,14800.0,11.6507,11.6706,11.6507,11.6706,14800.0
2006-01-19 12:05:00,23.47,23.48,23.46,23.47,15200.0,11.6706,11.6756,11.6656,11.6706,15200.0
2006-01-19 12:10:00,23.47,23.48,23.46,23.46,7300.0,11.6706,11.6756,11.6656,11.6656,7300.0
2006-01-19 12:15:00,23.46,23.46,23.43,23.43,15100.0,11.6656,11.6656,11.6507,11.6507,15100.0
2006-01-19 12:20:00,23.43,23.44,23.4,23.4,5300.0,11.6507,11.6557,11.6358,11.6358,5300.0
2006-01-19 12:25:00,23.4,23.41,23.4,23.41,31900.0,11.6358,11.6408,11.6358,11.6408,31900.0
2006-01-19 12:30:00,23.4,23.4,23.37,23.37,7300.0,11.6358,11.6358,11.6209,11.6209,7300.0
2006-01-19 12:35:00,23.38,23.38,23.34,23.36,9700.0,11.6259,11.6259,11.606,11.6159,9700.0
2006-01-19 12:40:00,23.35,23.36,23.34,23.35,5700.0,11.6109,11.6159,11.606,11.6109,5700.0
2006-01-19 12:45:00,23.35,23.38,23.34,23.37,9500.0,11.6109,11.6259,11.606,11.6209,9500.0
2006-01-19 12:50:00,23.37,23.38,23.37,23.38,4600.0,11.6209,11.6259,11.6209,11.6259,4600.0
2006-01-19 12:55:00,23.37,23.4,23.37,23.39,8800.0,11.6209,11.6358,11.6209,11.6308,8800.0
2006-01-19 13:00:00,23.39,23.44,23.39,23.42,17900.0,11.6308,11.6557,11.6308,11.6457,17900.0
2006-01-19 13:05:00,23.43,23.43,23.4,23.4,23700.0,11.6507,11.6507,11.6358,11.6358,23700.0
2006-01-19 13:10:00,23.42,23.42,23.39,23.39,9600.0,11.6457,11.6457,11.6308,11.6308,9600.0
2006-01-19 13:15:00,23.39,23.41,23.39,23.4,10200.0,11.6308,11.6408,11.6308,11.6358,10200.0
2006-01-19 13:20:00,23.4,23.41,23.4,23.41,3400.0,11.6358,11.6408,11.6358,11.6408,3400.0
2006-01-19 13:25:00,23.4,23.41,23.4,23.41,3300.0,11.6358,11.6408,11.6358,11.6408,3300.0
2006-01-19 13:30:00,23.4,23.41,23.39,23.4,7200.0,11.6358,11.6408,11.6308,11.6358,7200.0
2006-01-19 13:35:00,23.39,23.4,23.39,23.39,6500.0,11.6308,11.6358,11.6308,11.6308,6500.0
2006-01-19 13:40:00,23.39,23.4,23.39,23.39,11800.0,11.6308,11.6358,11.6308,11.6308,11800.0
2006-01-19 13:45:00,23.4,23.4,23.39,23.39,6000.0,11.6358,11.6358,11.6308,11.6308,6000.0
2006-01-19 13:50:00,23.39,23.4,23.36,23.37,10800.0,11.6308,11.6358,11.6159,11.6209,10800.0
2006-01-19 13:55:00,23.36,23.38,23.36,23.37,17100.0,11.6159,11.6259,11.6159,11.6209,17100.0
2006-01-19 14:00:00,23.38,23.38,23.37,23.37,7700.0,11.6259,11.6259,11.6209,11.6209,7700.0
2006-01-19 14:05:00,23.37,23.38,23.37,23.37,7400.0,11.6209,11.6259,11.6209,11.6209,7400.0
2006-01-19 14:10:00,23.37,23.39,23.37,23.38,10500.0,11.6209,11.6308,11.6209,11.6259,10500.0
2006-01-19 14:15:00,23.39,23.39,23.38,23.39,4700.0,11.6308,11.6308,11.6259,11.6308,4700.0
2006-01-19 14:20:00,22.39,23.39,22.39,23.38,9700.0,11.1336,11.6308,11.1336,11.6259,9700.0
2006-01-19 14:25:00,23.38,23.39,23.38,23.38,7200.0,11.6259,11.6308,11.6259,11.6259,7200.0
2006-01-19 14:30:00,23.38,23.39,23.38,23.39,6400.0,11.6259,11.6308,11.6259,11.6308,6400.0
2006-01-19 14:35:00,23.38,23.39,23.38,23.38,11800.0,11.6259,11.6308,11.6259,11.6259,11800.0
2006-01-19 14:40:00,23.38,23.39,23.36,23.36,9900.0,11.6259,11.6308,11.6159,11.6159,9900.0
2006-01-19 14:45:00,23.36,23.37,23.35,23.35,12000.0,11.6159,11.6209,11.6109,11.6109,12000.0
2006-01-19 14:50:00,23.36,23.36,23.31,23.32,67200.0,11.6159,11.6159,11.591,11.596,67200.0
2006-01-19 14:55:00,23.32,23.33,23.27,23.32,56900.0,11.596,11.601,11.5712,11.596,56900.0
2006-01-19 15:00:00,23.33,23.33,23.31,23.32,15000.0,11.601,11.601,11.591,11.596,15000.0
2006-01-19 15:05:00,23.31,23.32,23.29,23.29,39100.0,11.591,11.596,11.5811,11.5811,39100.0
2006-01-19 15:10:00,23.29,23.29,23.25,23.27,29000.0,11.5811,11.5811,11.5612,11.5712,29000.0
2006-01-19 15:15:00,23.27,23.27,23.26,23.27,23200.0,11.5712,11.5712,11.5662,11.5712,23200.0
2006-01-19 15:20:00,23.26,23.27,23.26,23.27,8400.0,11.5662,11.5712,11.5662,11.5712,8400.0
2006-01-19 15:25:00,23.26,23.27,23.25,23.26,24100.0,11.5662,11.5712,11.5612,11.5662,24100.0
2006-01-19 15:30:00,23.25,23.26,23.25,23.26,13000.0,11.5612,11.5662,11.5612,11.5662,13000.0
2006-01-19 15:35:00,23.26,23.26,23.25,23.26,10500.0,11.5662,11.5662,11.5612,11.5662,10500.0
2006-01-19 15:40:00,23.26,23.27,23.25,23.27,21200.0,11.5662,11.5712,11.5612,11.5712,21200.0
2006-01-19 15:45:00,23.27,23.27,23.26,23.26,24300.0,11.5712,11.5712,11.5662,11.5662,24300.0
2006-01-19 15:50:00,23.27,23.28,23.26,23.27,29800.0,11.5712,11.5761,11.5662,11.5712,29800.0
2006-01-19 15:55:00,23.28,23.28,23.25,23.26,43300.0,11.5761,11.5761,11.5612,11.5662,43300.0
2006-01-20 09:30:00,23.3,23.3,23.05,23.07,116200.0,11.5861,11.5861,11.4618,11.4717,116200.0
2006-01-20 09:35:00,23.05,23.13,23.05,23.1,17800.0,11.4618,11.5015,11.4618,11.4866,17800.0
2006-01-20 09:40:00,23.1,23.15,23.1,23.13,44500.0,11.4866,11.5115,11.4866,11.5015,44500.0
2006-01-20 09:45:00,23.12,23.15,23.1,23.15,16900.0,11.4966,11.5115,11.4866,11.5115,16900.0
2006-01-20 09:50:00,23.15,23.18,23.1,23.12,17500.0,11.5115,11.5264,11.4866,11.4966,17500.0
2006-01-20 09:55:00,23.12,23.16,23.11,23.15,50400.0,11.4966,11.5165,11.4916,11.5115,50400.0
2006-01-20 10:00:00,23.15,23.18,23.12,23.16,37400.0,11.5115,11.5264,11.4966,11.5165,37400.0
2006-01-20 10:05:00,23.17,23.17,23.13,23.15,16500.0,11.5214,11.5214,11.5015,11.5115,16500.0
2006-01-20 10:10:00,23.15,23.15,23.11,23.12,20700.0,11.5115,11.5115,11.4916,11.4966,20700.0
2006-01-20 10:15:00,23.12,23.18,23.11,23.15,29400.0,11.4966,11.5264,11.4916,11.5115,29400.0
2006-01-20 10:20:00,23.15,23.16,23.12,23.16,42700.0,11.5115,11.5165,11.4966,11.5165,42700.0
2006-01-20 10:25:00,23.16,23.16,23.06,23.06,36000.0,11.5165,11.5165,11.4667,11.4667,36000.0
2006-01-20 10:30:00,23.06,23.06,22.95,22.96,53400.0,11.4667,11.4667,11.412,11.417,53400.0
2006-01-20 10:35:00,22.95,23.03,22.95,23.02,47100.0,11.412,11.4518,11.412,11.4468,47100.0
2006-01-20 10:40:00,23.02,23.02,22.97,22.98,29400.0,11.4468,11.4468,11.422,11.4269,29400.0
2006-01-20 10:45:00,22.98,23.0,22.97,22.99,9400.0,11.4269,11.4369,11.422,11.4319,9400.0
2006-01-20 10:50:00,22.98,22.99,22.95,22.99,36600.0,11.4269,11.4319,11.412,11.4319,36600.0
2006-01-20 10:55:00,22.98,23.0,22.97,23.0,28900.0,11.4269,11.4369,11.422,11.4369,28900.0
2006-01-20 11:00:00,23.0,23.0,22.98,23.0,34100.0,11.4369,11.4369,11.4269,11.4369,34100.0
2006-01-20 11:05:00,23.0,23.0,22.99,22.99,12200.0,11.4369,11.4369,11.4319,11.4319,12200.0
2006-01-20 11:10:00,22.99,23.0,22.99,22.99,21400.0,11.4319,11.4369,11.4319,11.4319,21400.0
2006-01-20 11:15:00,22.99,23.0,22.97,22.98,17300.0,11.4319,11.4369,11.422,11.4269,17300.0
2006-01-20 11:20:00,22.99,23.02,22.98,23.0,30900.0,11.4319,11.4468,11.4269,11.4369,30900.0
2006-01-20 11:25:00,23.0,23.01,23.0,23.0,5600.0,11.4369,11.4419,11.4369,11.4369,5600.0
2006-01-20 11:30:00,23.0,23.01,22.98,22.99,22400.0,11.4369,11.4419,11.4269,11.4319,22400.0
2006-01-20 11:35:00,22.99,22.99,22.98,22.98,10000.0,11.4319,11.4319,11.4269,11.4269,10000.0
2006-01-20 11:40:00,22.99,22.99,22.95,22.96,15400.0,11.4319,11.4319,11.412,11.417,15400.0
2006-01-20 11:45:00,22.95,22.98,22.89,22.9,40200.0,11.412,11.4269,11.3822,11.3872,40200.0
2006-01-20 11:50:00,22.9,22.92,22.85,22.87,40600.0,11.3872,11.3971,11.3623,11.3722,40600.0
2006-01-20 11:55:00,22.86,22.86,22.85,22.86,18800.0,11.3673,11.3673,11.3623,11.3673,18800.0
2006-01-20 12:00:00,22.85,22.86,22.84,22.85,33100.0,11.3623,11.3673,11.3573,11.3623,33100.0
2006-01-20 12:05:00,22.85,22.86,22.85,22.85,14000.0,11.3623,11.3673,11.3623,11.3623,14000.0
2006-01-20 12:10:00,22.85,22.86,22.84,22.84,14000.0,11.3623,11.3673,11.3573,11.3573,14000.0
2006-01-20 12:15:00,22.85,22.86,22.85,22.86,12900.0,11.3623,11.3673,11.3623,11.3673,12900.0
2006-01-20 12:20:00,22.85,22.9,22.85,22.9,23300.0,11.3623,11.3872,11.3623,11.3872,23300.0
2006-01-20 12:25:00,22.9,22.92,22.89,22.92,21500.0,11.3872,11.3971,11.3822,11.3971,21500.0
2006-01-20 12:30:00,22.91,22.92,22.91,22.91,2200.0,11.3921,11.3971,11.3921,11.3921,2200.0
2006-01-20 12:35:00,22.92,22.92,22.91,22.91,10000.0,11.3971,11.3971,11.3921,11.3921,10000.0
2006-01-20 12:40:00,22.91,22.91,22.88,22.89,12700.0,11.3921,11.3921,11.3772,11.3822,12700.0
2006-01-20 12:45:00,22.88,22.88,22.85,22.86,10500.0,11.3772,11.3772,11.3623,11.3673,10500.0
2006-01-20 12:50:00,22.86,22.89,22.85,22.89,14900.0,11.3673,11.3822,11.3623,11.3822,14900.0
2006-01-20 12:55:00,22.88,22.9,22.85,22.86,11300.0,11.3772,11.3872,11.3623,11.3673,11300.0
2006-01-20 13:00:00,22.85,22.86,22.85,22.85,13600.0,11.3623,11.3673,11.3623,11.3623,13600.0
2006-01-20 13:05:00,22.86,22.86,22.84,22.85,17600.0,11.3673,11.3673,11.3573,11.3623,17600.0
2006-01-20 13:10:00,22.85,22.89,22.85,22.88,10600.0,11.3623,11.3822,11.3623,11.3772,10600.0
2006-01-20 13:15:00,22.88,22.89,22.85,22.85,14800.0,11.3772,11.3822,11.3623,11.3623,14800.0
2006-01-20 13:20:00,22.85,22.86,22.85,22.86,15400.0,11.3623,11.3673,11.3623,11.3673,15400.0
2006-01-20 13:25:00,22.86,22.88,22.85,22.85,17000.0,11.3673,11.3772,11.3623,11.3623,17000.0
2006-01-20 13:30:00,22.85,22.86,22.77,22.81,63600.0,11.3623,11.3673,11.3225,11.3424,63600.0
2006-01-20 13:35:00,22.81,22.81,22.79,22.8,18500.0,11.3424,11.3424,11.3325,11.3374,18500.0
2006-01-20 13:40:00,22.79,22.8,22.77,22.77,23100.0,11.3325,11.3374,11.3225,11.3225,23100.0
2006-01-20 13:45:00,22.78,22.81,22.77,22.78,19800.0,11.3275,11.3424,11.3225,11.3275,19800.0
2006-01-20 13:50:00,22.79,22.8,22.78,22.79,16200.0,11.3325,11.3374,11.3275,11.3325,16200.0
2006-01-20 13:55:00,22.78,22.79,22.77,22.78,10700.0,11.3275,11.3325,11.3225,11.3275,10700.0
2006-01-20 14:00:00,22.77,22.77,22.75,22.76,32600.0,11.3225,11.3225,11.3126,11.3176,32600.0
2006-01-20 14:05:00,22.76,22.78,22.75,22.78,20100.0,11.3176,11.3275,11.3126,11.3275,20100.0
2006-01-20 14:10:00,22.78,22.78,22.75,22.75,16700.0,11.3275,11.3275,11.3126,11.3126,16700.0
2006-01-20 14:15:00,22.76,22.77,22.75,22.76,24500.0,11.3176,11.3225,11.3126,11.3176,24500.0
2006-01-20 14:20:00,22.76,22.78,22.75,22.78,19600.0,11.3176,11.3275,11.3126,11.3275,19600.0
2006-01-20 14:25:00,22.78,22.81,22.78,22.81,22200.0,11.3275,11.3424,11.3275,11.3424,22200.0
2006-01-20 14:30:00,22.8,22.82,22.8,22.81,7200.0,11.3374,11.3474,11.3374,11.3424,7200.0
2006-01-20 14:35:00,22.8,22.81,22.79,22.8,11900.0,11.3374,11.3424,11.3325,11.3374,11900.0
2006-01-20 14:40:00,22.8,22.8,22.78,22.79,9100.0,11.3374,11.3374,11.3275,11.3325,9100.0
2006-01-20 14:45:00,22.78,22.79,22.78,22.79,6400.0,11.3275,11.3325,11.3275,11.3325,6400.0
2006-01-20 14:50:00,22.79,22.79,22.75,22.76,12000.0,11.3325,11.3325,11.3126,11.3176,12000.0
2006-01-20 14:55:00,22.75,22.76,22.74,22.76,21800.0,11.3126,11.3176,11.3076,11.3176,21800.0
2006-01-20 15:00:00,22.76,22.78,22.76,22.78,10600.0,11.3176,11.3275,11.3176,11.3275,10600.0
2006-01-20 15:05:00,22.77,22.79,22.77,22.79,12700.0,11.3225,11.3325,11.3225,11.3325,12700.0
2006-01-20 15:10:00,22.79,22.81,22.78,22.78,16900.0,11.3325,11.3424,11.3275,11.3275,16900.0
2006-01-20 15:15:00,22.78,22.79,22.76,22.77,18000.0,11.3275,11.3325,11.3176,11.3225,18000.0
2006-01-20 15:20:00,22.76,22.76,22.74,22.76,14200.0,11.3176,11.3176,11.3076,11.3176,14200.0
2006-01-20 15:25:00,22.76,22.77,22.75,22.77,17000.0,11.3176,11.3225,11.3126,11.3225,17000.0
2006-01-20 15:30:00,22.76,22.79,22.75,22.78,21200.0,11.3176,11.3325,11.3126,11.3275,21200.0
2006-01-20 15:35:00,22.78,22.79,22.76,22.77,20700.0,11.3275,11.3325,11.3176,11.3225,20700.0
2006-01-20 15:40:00,22.77,22.78,22.76,22.77,29600.0,11.3225,11.3275,11.3176,11.3225,29600.0
2006-01-20 15:45:00,22.76,22.77,22.74,22.75,37500.0,11.3176,11.3225,11.3076,11.3126,37500.0
2006-01-20 15:50:00,22.75,22.77,22.74,22.75,38400.0,11.3126,11.3225,11.3076,11.3126,38400.0
2006-01-20 15:55:00,22.75,22.76,22.72,22.74,39400.0,11.3126,11.3176,11.2977,11.3076,39400.0
2006-01-23 09:30:00,22.71,22.8,22.7,22.75,31600.0,11.2927,11.3374,11.2877,11.3126,31600.0
2006-01-23 09:35:00,22.75,22.81,22.75,22.78,12300.0,11.3126,11.3424,11.3126,11.3275,12300.0
2006-01-23 09:40:00,22.78,22.88,22.78,22.86,14700.0,11.3275,11.3772,11.3275,11.3673,14700.0
2006-01-23 09:45:00,22.84,22.95,22.84,22.94,14800.0,11.3573,11.412,11.3573,11.4071,14800.0
2006-01-23 09:50:00,22.94,22.94,22.87,22.88,12400.0,11.4071,11.4071,11.3722,11.3772,12400.0
2006-01-23 09:55:00,22.88,22.91,22.87,22.9,16900.0,11.3772,11.3921,11.3722,11.3872,16900.0
2006-01-23 10:00:00,22.9,22.93,22.89,22.92,10200.0,11.3872,11.4021,11.3822,11.3971,10200.0
2006-01-23 10:05:00,22.92,22.93,22.9,22.92,7000.0,11.3971,11.4021,11.3872,11.3971,7000.0
2006-01-23 10:10:00,22.92,22.93,22.9,22.92,6600.0,11.3971,11.4021,11.3872,11.3971,6600.0
2006-01-23 10:15:00,22.92,22.94,22.9,22.91,6100.0,11.3971,11.4071,11.3872,11.3921,6100.0
2006-01-23 10:20:00,22.91,22.96,22.9,22.95,46900.0,11.3921,11.417,11.3872,11.412,46900.0
2006-01-23 10:25:00,22.95,22.96,22.92,22.93,9500.0,11.412,11.417,11.3971,11.4021,9500.0
2006-01-23 10:30:00,22.94,22.97,22.9,22.92,8100.0,11.4071,11.422,11.3872,11.3971,8100.0
2006-01-23 10:35:00,22.92,22.92,22.88,22.89,5900.0,11.3971,11.3971,11.3772,11.3822,5900.0
2006-01-23 10:40:00,22.89,22.93,22.89,22.93,4700.0,11.3822,11.4021,11.3822,11.4021,4700.0
2006-01-23 10:45:00,22.93,22.96,22.93,22.94,6000.0,11.4021,11.417,11.4021,11.4071,6000.0
2006-01-23 10:50:00,22.94,22.95,22.94,22.94,1800.0,11.4071,11.412,11.4071,11.4071,1800.0
2006-01-23 10:55:00,22.94,22.95,22.94,22.95,2800.0,11.4071,11.412,11.4071,11.412,2800.0
2006-01-23 11:00:00,22.94,22.95,22.94,22.95,3800.0,11.4071,11.412,11.4071,11.412,3800.0
2006-01-23 11:05:00,22.95,22.96,22.94,22.96,4200.0,11.412,11.417,11.4071,11.417,4200.0
2006-01-23 11:10:00,22.95,22.99,22.95,22.97,6300.0,11.412,11.4319,11.412,11.422,6300.0
2006-01-23 11:15:00,22.97,22.97,22.96,22.97,1400.0,11.422,11.422,11.417,11.422,1400.0
2006-01-23 11:20:00,22.97,22.97,22.96,22.96,2300.0,11.422,11.422,11.417,11.417,2300.0
2006-01-23 11:25:00,22.96,22.97,22.95,22.97,15300.0,11.417,11.422,11.412,11.422,15300.0
2006-01-23 11:30:00,22.98,23.01,22.98,23.0,40900.0,11.4269,11.4419,11.4269,11.4369,40900.0
2006-01-23 11:35:00,23.0,23.01,22.91,23.0,29100.0,11.4369,11.4419,11.3921,11.4369,29100.0
2006-01-23 11:40:00,23.01,23.02,23.0,23.02,1400.0,11.4419,11.4468,11.4369,11.4468,1400.0
2006-01-23 11:45:00,23.02,23.02,23.01,23.02,2800.0,11.4468,11.4468,11.4419,11.4468,2800.0
2006-01-23 11:50:00,23.01,23.04,23.01,23.03,4600.0,11.4419,11.4568,11.4419,11.4518,4600.0
2006-01-23 11:55:00,23.03,23.05,23.03,23.04,6200.0,11.4518,11.4618,11.4518,11.4568,6200.0
2006-01-23 12:00:00,23.04,23.04,23.03,23.04,700.0,11.4568,11.4568,11.4518,11.4568,700.0
2006-01-23 12:05:00,23.04,23.04,23.0,23.0,6500.0,11.4568,11.4568,11.4369,11.4369,6500.0
2006-01-23 12:10:00,23.0,23.01,23.0,23.01,3700.0,11.4369,11.4419,11.4369,11.4419,3700.0
2006-01-23 12:15:00,23.01,23.01,22.99,23.0,8600.0,11.4419,11.4419,11.4319,11.4369,8600.0
2006-01-23 12:20:00,23.0,23.0,22.94,22.94,5300.0,11.4369,11.4369,11.4071,11.4071,5300.0
2006-01-23 12:25:00,22.94,22.99,22.94,22.98,10400.0,11.4071,11.4319,11.4071,11.4269,10400.0
2006-01-23 12:30:00,22.98,22.98,22.97,22.98,4200.0,11.4269,11.4269,11.422,11.4269,4200.0
2006-01-23 12:35:00,22.98,22.99,22.98,22.99,5300.0,11.4269,11.4319,11.4269,11.4319,5300.0
2006-01-23 12:40:00,22.98,22.99,22.94,22.96,15000.0,11.4269,11.4319,11.4071,11.417,15000.0
2006-01-23 12:45:00,22.96,22.98,22.96,22.96,7100.0,11.417,11.4269,11.417,11.417,7100.0
2006-01-23 12:50:00,22.96,22.96,22.94,22.95,7600.0,11.417,11.417,11.4071,11.412,7600.0
2006-01-23 12:55:00,22.95,22.97,22.95,22.96,5700.0,11.412,11.422,11.412,11.417,5700.0
2006-01-23 13:00:00,22.96,22.97,22.95,22.97,3000.0,11.417,11.422,11.412,11.422,3000.0
2006-01-23 13:05:00,22.97,22.97,22.97,22.97,1300.0,11.422,11.422,11.422,11.422,1300.0
2006-01-23 13:10:00,22.98,22.98,22.97,22.97,4600.0,11.4269,11.4269,11.422,11.422,4600.0
2006-01-23 13:15:00,22.98,22.99,22.98,22.99,3800.0,11.4269,11.4319,11.4269,11.4319,3800.0
2006-01-23 13:20:00,22.99,23.02,22.99,23.02,5100.0,11.4319,11.4468,11.4319,11.4468,5100.0
2006-01-23 13:25:00,23.01,23.05,23.01,23.05,18600.0,11.4419,11.4618,11.4419,11.4618,18600.0
2006-01-23 13:30:00,23.04,23.05,23.04,23.05,3600.0,11.4568,11.4618,11.4568,11.4618,3600.0
2006-01-23 13:35:00,23.03,23.03,23.02,23.03,4100.0,11.4518,11.4518,11.4468,11.4518,4100.0
2006-01-23 13:40:00,23.02,23.02,23.0,23.01,11400.0,11.4468,11.4468,11.4369,11.4419,11400.0
2006-01-23 13:45:00,23.01,23.03,23.0,23.02,34400.0,11.4419,11.4518,11.4369,11.4468,34400.0
2006-01-23 13:50:00,23.02,23.02,22.99,22.99,22400.0,11.4468,11.4468,11.4319,11.4319,22400.0
2006-01-23 13:55:00,22.99,22.99,22.97,22.97,6800.0,11.4319,11.4319,11.422,11.422,6800.0
2006-01-23 14:00:00,22.97,22.98,22.96,22.98,66300.0,11.422,11.4269,11.417,11.4269,66300.0
2006-01-23 14:05:00,22.99,23.02,22.99,23.0,20800.0,11.4319,11.4468,11.4319,11.4369,20800.0
2006-01-23 14:10:00,23.0,23.01,22.97,22.98,15100.0,11.4369,11.4419,11.422,11.4269,15100.0
2006-01-23 14:15:00,22.98,22.98,22.97,22.98,2300.0,11.4269,11.4269,11.422,11.4269,2300.0
2006-01-23 14:20:00,22.98,23.03,22.98,23.01,10900.0,11.4269,11.4518,11.4269,11.4419,10900.0
2006-01-23 14:25:00,23.01,23.02,23.0,23.0,3000.0,11.4419,11.4468,11.4369,11.4369,3000.0
2006-01-23 14:30:00,23.0,23.02,23.0,23.0,7300.0,11.4369,11.4468,11.4369,11.4369,7300.0
2006-01-23 14:35:00,23.0,23.01,22.97,22.97,34300.0,11.4369,11.4419,11.422,11.422,34300.0
2006-01-23 14:40:00,22.97,22.98,22.96,22.98,4300.0,11.422,11.4269,11.417,11.4269,4300.0
2006-01-23 14:45:00,22.98,23.0,22.97,23.0,23100.0,11.4269,11.4369,11.422,11.4369,23100.0
2006-01-23 14:50:00,23.0,23.01,22.99,22.99,11800.0,11.4369,11.4419,11.4319,11.4319,11800.0
2006-01-23 14:55:00,22.99,23.02,22.99,23.02,3900.0,11.4319,11.4468,11.4319,11.4468,3900.0
2006-01-23 15:00:00,23.01,23.02,23.0,23.01,4500.0,11.4419,11.4468,11.4369,11.4419,4500.0
2006-01-23 15:05:00,23.01,23.02,23.01,23.02,7400.0,11.4419,11.4468,11.4419,11.4468,7400.0
2006-01-23 15:10:00,23.02,23.03,23.0,23.01,14100.0,11.4468,11.4518,11.4369,11.4419,14100.0
2006-01-23 15:15:00,23.0,23.01,23.0,23.01,5300.0,11.4369,11.4419,11.4369,11.4419,5300.0
2006-01-23 15:20:00,23.0,23.03,23.0,23.02,9200.0,11.4369,11.4518,11.4369,11.4468,9200.0
2006-01-23 15:25:00,23.02,23.02,22.99,22.99,4600.0,11.4468,11.4468,11.4319,11.4319,4600.0
2006-01-23 15:30:00,22.99,23.0,22.98,22.98,8200.0,11.4319,11.4369,11.4269,11.4269,8200.0
2006-01-23 15:35:00,22.98,22.99,22.98,22.98,6800.0,11.4269,11.4319,11.4269,11.4269,6800.0
2006-01-23 15:40:00,22.99,22.99,22.97,22.97,9300.0,11.4319,11.4319,11.422,11.422,9300.0
2006-01-23 15:45:00,22.97,22.99,22.96,22.99,25300.0,11.422,11.4319,11.417,11.4319,25300.0
2006-01-23 15:50:00,22.97,23.5,22.97,22.97,126100.0,11.422,11.6855,11.422,11.422,126100.0
2006-01-23 15:55:00,22.97,22.97,22.9,22.91,23400.0,11.422,11.422,11.3872,11.3921,23400.0
2006-01-24 09:30:00,22.99,23.01,22.95,23.0,30600.0,11.4319,11.4419,11.412,11.4369,30600.0
2006-01-24 09:35:00,23.0,23.09,23.0,23.03,15900.0,11.4369,11.4816,11.4369,11.4518,15900.0
2006-01-24 09:40:00,23.03,23.11,23.03,23.11,21500.0,11.4518,11.4916,11.4518,11.4916,21500.0
2006-01-24 09:45:00,23.11,23.15,23.11,23.14,10600.0,11.4916,11.5115,11.4916,11.5065,10600.0
2006-01-24 09:50:00,23.15,23.17,23.14,23.15,16700.0,11.5115,11.5214,11.5065,11.5115,16700.0
2006-01-24 09:55:00,23.15,23.21,23.15,23.21,36800.0,11.5115,11.5413,11.5115,11.5413,36800.0
2006-01-24 10:00:00,23.2,23.21,23.18,23.18,22200.0,11.5363,11.5413,11.5264,11.5264,22200.0
2006-01-24 10:05:00,23.18,23.21,23.08,23.1,42700.0,11.5264,11.5413,11.4767,11.4866,42700.0
2006-01-24 10:10:00,23.1,23.17,23.1,23.16,19100.0,11.4866,11.5214,11.4866,11.5165,19100.0
2006-01-24 10:15:00,23.16,23.16,23.13,23.13,7500.0,11.5165,11.5165,11.5015,11.5015,7500.0
2006-01-24 10:20:00,23.14,23.16,23.13,23.16,34100.0,11.5065,11.5165,11.5015,11.5165,34100.0
2006-01-24 10:25:00,23.15,23.16,23.14,23.16,14700.0,11.5115,11.5165,11.5065,11.5165,14700.0
2006-01-24 10:30:00,23.15,23.16,23.15,23.15,9000.0,11.5115,11.5165,11.5115,11.5115,9000.0
2006-01-24 10:35:00,23.16,23.16,23.15,23.16,73400.0,11.5165,11.5165,11.5115,11.5165,73400.0
2006-01-24 10:40:00,23.16,23.17,23.15,23.16,24400.0,11.5165,11.5214,11.5115,11.5165,24400.0
2006-01-24 10:45:00,23.16,23.17,23.15,23.16,10500.0,11.5165,11.5214,11.5115,11.5165,10500.0
2006-01-24 10:50:00,23.17,23.19,23.16,23.17,33800.0,11.5214,11.5314,11.5165,11.5214,33800.0
2006-01-24 10:55:00,23.16,23.17,23.15,23.17,12800.0,11.5165,11.5214,11.5115,11.5214,12800.0
2006-01-24 11:00:00,23.16,23.17,23.15,23.15,16000.0,11.5165,11.5214,11.5115,11.5115,16000.0
2006-01-24 11:05:00,23.15,23.15,23.12,23.12,18800.0,11.5115,11.5115,11.4966,11.4966,18800.0
2006-01-24 11:10:00,23.12,23.13,23.12,23.13,4100.0,11.4966,11.5015,11.4966,11.5015,4100.0
2006-01-24 11:15:00,23.12,23.14,23.12,23.13,10400.0,11.4966,11.5065,11.4966,11.5015,10400.0
2006-01-24 11:20:00,23.13,23.15,23.13,23.14,5100.0,11.5015,11.5115,11.5015,11.5065,5100.0
2006-01-24 11:25:00,23.15,23.16,23.14,23.16,4100.0,11.5115,11.5165,11.5065,11.5165,4100.0
2006-01-24 11:30:00,23.16,23.16,23.15,23.15,9600.0,11.5165,11.5165,11.5115,11.5115,9600.0
2006-01-24 11:35:00,23.15,23.16,23.14,23.14,11400.0,11.5115,11.5165,11.5065,11.5065,11400.0
2006-01-24 11:40:00,23.14,23.16,23.14,23.15,41200.0,11.5065,11.5165,11.5065,11.5115,41200.0
2006-01-24 11:45:00,23.16,23.18,23.16,23.17,10100.0,11.5165,11.5264,11.5165,11.5214,10100.0
2006-01-24 11:50:00,23.18,23.18,23.17,23.18,9700.0,11.5264,11.5264,11.5214,11.5264,9700.0
2006-01-24 11:55:00,23.17,23.18,23.15,23.15,7000.0,11.5214,11.5264,11.5115,11.5115,7000.0
2006-01-24 12:00:00,23.16,23.16,23.14,23.16,10100.0,11.5165,11.5165,11.5065,11.5165,10100.0
2006-01-24 12:05:00,23.15,23.17,23.15,23.17,7000.0,11.5115,11.5214,11.5115,11.5214,7000.0
2006-01-24 12:10:00,23.18,23.2,23.17,23.2,11200.0,11.5264,11.5363,11.5214,11.5363,11200.0
2006-01-24 12:15:00,23.19,23.19,23.13,23.14,34100.0,11.5314,11.5314,11.5015,11.5065,34100.0
2006-01-24 12:20:00,23.12,23.16,23.12,23.16,7100.0,11.4966,11.5165,11.4966,11.5165,7100.0
2006-01-24 12:25:00,23.16,23.16,23.16,23.16,4700.0,11.5165,11.5165,11.5165,11.5165,4700.0
2006-01-24 12:30:00,23.16,23.16,23.15,23.15,2200.0,11.5165,11.5165,11.5115,11.5115,2200.0
2006-01-24 12:35:00,23.15,23.15,23.14,23.14,11700.0,11.5115,11.5115,11.5065,11.5065,11700.0
2006-01-24 12:40:00,23.14,23.15,23.13,23.13,8200.0,11.5065,11.5115,11.5015,11.5015,8200.0
2006-01-24 12:45:00,23.13,23.14,23.13,23.13,6500.0,11.5015,11.5065,11.5015,11.5015,6500.0
2006-01-24 12:50:00,23.14,23.18,23.14,23.17,14700.0,11.5065,11.5264,11.5065,11.5214,14700.0
2006-01-24 12:55:00,23.16,23.17,23.16,23.17,2100.0,11.5165,11.5214,11.5165,11.5214,2100.0
2006-01-24 13:00:00,23.16,23.18,23.15,23.18,35000.0,11.5165,11.5264,11.5115,11.5264,35000.0
2006-01-24 13:05:00,23.17,23.17,23.14,23.14,9300.0,11.5214,11.5214,11.5065,11.5065,9300.0
2006-01-24 13:10:00,23.14,23.16,23.14,23.15,19500.0,11.5065,11.5165,11.5065,11.5115,19500.0
2006-01-24 13:15:00,23.14,23.16,23.14,23.16,9100.0,11.5065,11.5165,11.5065,11.5165,9100.0
2006-01-24 13:20:00,23.15,23.16,23.15,23.16,1100.0,11.5115,11.5165,11.5115,11.5165,1100.0
2006-01-24 13:25:00,23.15,23.17,23.15,23.17,14300.0,11.5115,11.5214,11.5115,11.5214,14300.0
2006-01-24 13:30:00,23.17,23.17,23.15,23.15,18800.0,11.5214,11.5214,11.5115,11.5115,18800.0
2006-01-24 13:35:00,23.15,23.16,23.15,23.15,10400.0,11.5115,11.5165,11.5115,11.5115,10400.0
2006-01-24 13:40:00,23.15,23.15,23.14,23.14,12300.0,11.5115,11.5115,11.5065,11.5065,12300.0
2006-01-24 13:45:00,23.14,23.15,23.14,23.14,2300.0,11.5065,11.5115,11.5065,11.5065,2300.0
2006-01-24 13:50:00,23.14,23.15,23.14,23.14,3000.0,11.5065,11.5115,11.5065,11.5065,3000.0
2006-01-24 13:55:00,23.14,23.17,23.14,23.16,20900.0,11.5065,11.5214,11.5065,11.5165,20900.0
2006-01-24 14:00:00,23.16,23.2,23.16,23.2,17400.0,11.5165,11.5363,11.5165,11.5363,17400.0
2006-01-24 14:05:00,23.19,23.21,23.18,23.21,7500.0,11.5314,11.5413,11.5264,11.5413,7500.0
2006-01-24 14:10:00,23.21,23.26,23.21,23.25,10700.0,11.5413,11.5662,11.5413,11.5612,10700.0
2006-01-24 14:15:00,23.25,23.27,23.25,23.27,15000.0,11.5612,11.5712,11.5612,11.5712,15000.0
2006-01-24 14:20:00,23.26,23.27,23.22,23.22,12000.0,11.5662,11.5712,11.5463,11.5463,12000.0
2006-01-24 14:25:00,23.22,23.27,23.22,23.23,21700.0,11.5463,11.5712,11.5463,11.5513,21700.0
2006-01-24 14:30:00,23.24,23.25,23.21,23.21,6900.0,11.5562,11.5612,11.5413,11.5413,6900.0
2006-01-24 14:35:00,23.21,23.21,23.17,23.18,14000.0,11.5413,11.5413,11.5214,11.5264,14000.0
2006-01-24 14:40:00,23.18,23.18,23.17,23.17,7700.0,11.5264,11.5264,11.5214,11.5214,7700.0
2006-01-24 14:45:00,23.17,23.18,23.17,23.17,4000.0,11.5214,11.5264,11.5214,11.5214,4000.0
2006-01-24 14:50:00,23.18,23.18,23.15,23.16,58200.0,11.5264,11.5264,11.5115,11.5165,58200.0
2006-01-24 14:55:00,23.16,23.17,23.15,23.17,9600.0,11.5165,11.5214,11.5115,11.5214,9600.0
2006-01-24 15:00:00,23.16,23.17,23.15,23.15,15300.0,11.5165,11.5214,11.5115,11.5115,15300.0
2006-01-24 15:05:00,23.15,23.16,23.14,23.14,25300.0,11.5115,11.5165,11.5065,11.5065,25300.0
2006-01-24 15:10:00,23.14,23.17,23.13,23.14,33500.0,11.5065,11.5214,11.5015,11.5065,33500.0
2006-01-24 15:15:00,23.13,23.15,23.13,23.14,20800.0,11.5015,11.5115,11.5015,11.5065,20800.0
2006-01-24 15:20:00,23.14,23.18,23.13,23.17,22000.0,11.5065,11.5264,11.5015,11.5214,22000.0
2006-01-24 15:25:00,23.18,23.2,23.18,23.2,16000.0,11.5264,11.5363,11.5264,11.5363,16000.0
2006-01-24 15:30:00,23.2,23.22,23.18,23.18,21400.0,11.5363,11.5463,11.5264,11.5264,21400.0
2006-01-24 15:35:00,23.19,23.19,23.15,23.15,30000.0,11.5314,11.5314,11.5115,11.5115,30000.0
2006-01-24 15:40:00,23.16,23.18,23.15,23.17,62200.0,11.5165,11.5264,11.5115,11.5214,62200.0
2006-01-24 15:45:00,23.17,23.17,23.15,23.16,50600.0,11.5214,11.5214,11.5115,11.5165,50600.0
2006-01-24 15:50:00,23.16,23.17,23.16,23.17,11800.0,11.5165,11.5214,11.5165,11.5214,11800.0
2006-01-24 15:55:00,23.16,23.2,23.16,23.18,88500.0,11.5165,11.5363,11.5165,11.5264,88500.0
2006-01-25 09:30:00,23.2,23.36,23.19,23.32,31900.0,11.5363,11.6159,11.5314,11.596,31900.0
2006-01-25 09:35:00,23.33,23.33,23.24,23.26,17700.0,11.601,11.601,11.5562,11.5662,17700.0
2006-01-25 09:40:00,23.25,23.3,23.25,23.28,12900.0,11.5612,11.5861,11.5612,11.5761,12900.0
2006-01-25 09:45:00,23.29,23.37,23.28,23.37,19500.0,11.5811,11.6209,11.5761,11.6209,19500.0
2006-01-25 09:50:00,23.36,23.38,23.31,23.31,24500.0,11.6159,11.6259,11.591,11.591,24500.0
2006-01-25 09:55:00,23.31,23.31,23.28,23.29,10100.0,11.591,11.591,11.5761,11.5811,10100.0
2006-01-25 10:00:00,23.29,23.35,23.28,23.35,21500.0,11.5811,11.6109,11.5761,11.6109,21500.0
2006-01-25 10:05:00,23.35,23.35,23.29,23.31,14500.0,11.6109,11.6109,11.5811,11.591,14500.0
2006-01-25 10:10:00,23.32,23.33,23.26,23.27,23300.0,11.596,11.601,11.5662,11.5712,23300.0
2006-01-25 10:15:00,23.27,23.29,23.25,23.27,12100.0,11.5712,11.5811,11.5612,11.5712,12100.0
2006-01-25 10:20:00,23.26,23.28,23.2,23.2,17600.0,11.5662,11.5761,11.5363,11.5363,17600.0
2006-01-25 10:25:00,23.19,23.26,23.19,23.26,12500.0,11.5314,11.5662,11.5314,11.5662,12500.0
2006-01-25 10:30:00,23.26,23.26,23.21,23.21,16000.0,11.5662,11.5662,11.5413,11.5413,16000.0
2006-01-25 10:35:00,23.21,23.26,23.21,23.25,17500.0,11.5413,11.5662,11.5413,11.5612,17500.0
2006-01-25 10:40:00,23.25,23.27,23.24,23.26,12900.0,11.5612,11.5712,11.5562,11.5662,12900.0
2006-01-25 10:45:00,23.25,23.33,23.25,23.32,15700.0,11.5612,11.601,11.5612,11.596,15700.0
2006-01-25 10:50:00,23.32,23.35,23.31,23.31,10800.0,11.596,11.6109,11.591,11.591,10800.0
2006-01-25 10:55:00,23.31,23.31,23.3,23.3,7000.0,11.591,11.591,11.5861,11.5861,7000.0
2006-01-25 11:00:00,23.3,23.36,23.29,23.29,18200.0,11.5861,11.6159,11.5811,11.5811,18200.0
2006-01-25 11:05:00,23.29,23.29,23.25,23.27,23000.0,11.5811,11.5811,11.5612,11.5712,23000.0
2006-01-25 11:10:00,23.28,23.28,23.25,23.26,10300.0,11.5761,11.5761,11.5612,11.5662,10300.0
2006-01-25 11:15:00,23.26,23.3,23.26,23.3,11000.0,11.5662,11.5861,11.5662,11.5861,11000.0
2006-01-25 11:20:00,23.31,23.31,23.27,23.28,13300.0,11.591,11.591,11.5712,11.5761,13300.0
2006-01-25 11:25:00,23.28,23.32,23.26,23.31,14700.0,11.5761,11.596,11.5662,11.591,14700.0
2006-01-25 11:30:00,23.31,23.33,23.28,23.28,10700.0,11.591,11.601,11.5761,11.5761,10700.0
2006-01-25 11:35:00,23.28,23.31,23.28,23.29,15900.0,11.5761,11.591,11.5761,11.5811,15900.0
2006-01-25 11:40:00,23.29,23.31,23.28,23.31,7300.0,11.5811,11.591,11.5761,11.591,7300.0
2006-01-25 11:45:00,23.3,23.3,23.27,23.27,13200.0,11.5861,11.5861,11.5712,11.5712,13200.0
2006-01-25 11:50:00,23.27,23.3,23.27,23.29,8200.0,11.5712,11.5861,11.5712,11.5811,8200.0
2006-01-25 11:55:00,23.28,23.29,23.28,23.28,6200.0,11.5761,11.5811,11.5761,11.5761,6200.0
2006-01-25 12:00:00,23.28,23.28,23.27,23.28,5800.0,11.5761,11.5761,11.5712,11.5761,5800.0
2006-01-25 12:05:00,23.28,23.3,23.27,23.3,77400.0,11.5761,11.5861,11.5712,11.5861,77400.0
2006-01-25 12:10:00,23.29,23.3,23.27,23.27,10500.0,11.5811,11.5861,11.5712,11.5712,10500.0
2006-01-25 12:15:00,23.27,23.29,23.25,23.28,14700.0,11.5712,11.5811,11.5612,11.5761,14700.0
2006-01-25 12:20:00,23.28,23.3,23.28,23.28,7900.0,11.5761,11.5861,11.5761,11.5761,7900.0
2006-01-25 12:25:00,23.28,23.28,23.24,23.27,15600.0,11.5761,11.5761,11.5562,11.5712,15600.0
2006-01-25 12:30:00,23.28,23.35,23.27,23.33,15600.0,11.5761,11.6109,11.5712,11.601,15600.0
2006-01-25 12:35:00,23.32,23.32,23.29,23.29,5600.0,11.596,11.596,11.5811,11.5811,5600.0
2006-01-25 12:40:00,23.3,23.3,23.27,23.27,5600.0,11.5861,11.5861,11.5712,11.5712,5600.0
2006-01-25 12:45:00,23.28,23.34,23.28,23.31,15300.0,11.5761,11.606,11.5761,11.591,15300.0
2006-01-25 12:50:00,23.31,23.31,23.27,23.29,4900.0,11.591,11.591,11.5712,11.5811,4900.0
2006-01-25 12:55:00,23.29,23.33,23.29,23.32,9200.0,11.5811,11.601,11.5811,11.596,9200.0
2006-01-25 13:00:00,23.31,23.31,23.28,23.29,20200.0,11.591,11.591,11.5761,11.5811,20200.0
2006-01-25 13:05:00,23.29,23.35,23.29,23.31,13400.0,11.5811,11.6109,11.5811,11.591,13400.0
2006-01-25 13:10:00,23.31,23.31,23.29,23.3,7600.0,11.591,11.591,11.5811,11.5861,7600.0
2006-01-25 13:15:00,23.3,23.3,23.28,23.3,7800.0,11.5861,11.5861,11.5761,11.5861,7800.0
2006-01-25 13:20:00,23.29,23.32,23.27,23.28,20400.0,11.5811,11.596,11.5712,11.5761,20400.0
2006-01-25 13:25:00,23.28,23.29,23.27,23.29,6200.0,11.5761,11.5811,11.5712,11.5811,6200.0
2006-01-25 13:30:00,23.3,23.3,23.27,23.27,3900.0,11.5861,11.5861,11.5712,11.5712,3900.0
2006-01-25 13:35:00,23.27,23.3,23.27,23.29,28400.0,11.5712,11.5861,11.5712,11.5811,28400.0
2006-01-25 13:40:00,23.29,23.31,23.29,23.31,19600.0,11.5811,11.591,11.5811,11.591,19600.0
2006-01-25 13:45:00,23.31,23.32,23.29,23.3,38900.0,11.591,11.596,11.5811,11.5861,38900.0
2006-01-25 13:50:00,23.3,23.33,23.3,23.33,16800.0,11.5861,11.601,11.5861,11.601,16800.0
2006-01-25 13:55:00,23.32,23.33,23.32,23.33,14300.0,11.596,11.601,11.596,11.601,14300.0
2006-01-25 14:00:00,23.32,23.32,23.27,23.32,28100.0,11.596,11.596,11.5712,11.596,28100.0
2006-01-25 14:05:00,23.32,23.35,23.31,23.34,13200.0,11.596,11.6109,11.591,11.606,13200.0
2006-01-25 14:10:00,23.34,23.35,23.31,23.32,21000.0,11.606,11.6109,11.591,11.596,21000.0
2006-01-25 14:15:00,23.31,23.31,23.29,23.3,5600.0,11.591,11.591,11.5811,11.5861,5600.0
2006-01-25 14:20:00,23.3,23.32,23.29,23.31,13700.0,11.5861,11.596,11.5811,11.591,13700.0
2006-01-25 14:25:00,23.3,23.31,23.29,23.3,19100.0,11.5861,11.591,11.5811,11.5861,19100.0
2006-01-25 14:30:00,23.29,23.3,23.27,23.28,9100.0,11.5811,11.5861,11.5712,11.5761,9100.0
2006-01-25 14:35:00,23.28,23.3,23.27,23.3,8800.0,11.5761,11.5861,11.5712,11.5861,8800.0
2006-01-25 14:40:00,23.3,23.34,23.26,23.29,37300.0,11.5861,11.606,11.5662,11.5811,37300.0
2006-01-25 14:45:00,23.29,23.3,23.28,23.28,3400.0,11.5811,11.5861,11.5761,11.5761,3400.0
2006-01-25 14:50:00,23.28,23.31,23.28,23.3,9200.0,11.5761,11.591,11.5761,11.5861,9200.0
2006-01-25 14:55:00,23.3,23.32,23.27,23.3,19400.0,11.5861,11.596,11.5712,11.5861,19400.0
2006-01-25 15:00:00,23.3,23.33,23.3,23.31,27100.0,11.5861,11.601,11.5861,11.591,27100.0
2006-01-25 15:05:00,23.31,23.33,23.31,23.33,15900.0,11.591,11.601,11.591,11.601,15900.0
2006-01-25 15:10:00,23.33,23.36,23.33,23.36,27700.0,11.601,11.6159,11.601,11.6159,27700.0
2006-01-25 15:15:00,23.36,23.37,23.35,23.35,22700.0,11.6159,11.6209,11.6109,11.6109,22700.0
2006-01-25 15:20:00,23.36,23.37,23.34,23.36,57000.0,11.6159,11.6209,11.606,11.6159,57000.0
2006-01-25 15:25:00,23.37,23.41,23.36,23.41,40800.0,11.6209,11.6408,11.6159,11.6408,40800.0
2006-01-25 15:30:00,23.41,23.42,23.33,23.36,42200.0,11.6408,11.6457,11.601,11.6159,42200.0
2006-01-25 15:35:00,23.36,23.39,23.35,23.39,24000.0,11.6159,11.6308,11.6109,11.6308,24000.0
2006-01-25 15:40:00,23.39,23.4,23.38,23.39,38900.0,11.6308,11.6358,11.6259,11.6308,38900.0
2006-01-25 15:45:00,23.39,23.4,23.38,23.38,13200.0,11.6308,11.6358,11.6259,11.6259,13200.0
2006-01-25 15:50:00,23.39,23.41,23.38,23.4,20200.0,11.6308,11.6408,11.6259,11.6358,20200.0
2006-01-25 15:55:00,23.41,23.47,23.4,23.44,47400.0,11.6408,11.6706,11.6358,11.6557,47400.0
2006-01-26 09:30:00,23.65,23.65,23.5,23.58,31800.0,11.7601,11.7601,11.6855,11.7253,31800.0
2006-01-26 09:35:00,23.58,23.62,23.57,23.61,4900.0,11.7253,11.7452,11.7203,11.7402,4900.0
2006-01-26 09:40:00,23.61,23.62,23.56,23.59,10900.0,11.7402,11.7452,11.7154,11.7303,10900.0
2006-01-26 09:45:00,23.58,23.65,23.57,23.64,18800.0,11.7253,11.7601,11.7203,11.7551,18800.0
2006-01-26 09:50:00,23.64,23.65,23.64,23.64,9900.0,11.7551,11.7601,11.7551,11.7551,9900.0
2006-01-26 09:55:00,23.64,23.65,23.63,23.65,6500.0,11.7551,11.7601,11.7502,11.7601,6500.0
2006-01-26 10:00:00,23.65,23.66,23.6,23.64,30400.0,11.7601,11.7651,11.7352,11.7551,30400.0
2006-01-26 10:05:00,23.65,23.71,23.58,23.71,25100.0,11.7601,11.7899,11.7253,11.7899,25100.0
2006-01-26 10:10:00,23.71,23.72,23.63,23.64,18800.0,11.7899,11.7949,11.7502,11.7551,18800.0
2006-01-26 10:15:00,23.64,23.66,23.63,23.66,14900.0,11.7551,11.7651,11.7502,11.7651,14900.0
2006-01-26 10:20:00,23.66,23.68,23.65,23.68,8700.0,11.7651,11.775,11.7601,11.775,8700.0
2006-01-26 10:25:00,23.68,23.7,23.67,23.68,20600.0,11.775,11.785,11.7701,11.775,20600.0
2006-01-26 10:30:00,23.68,23.69,23.68,23.68,21100.0,11.775,11.78,11.775,11.775,21100.0
2006-01-26 10:35:00,23.68,23.69,23.66,23.69,19000.0,11.775,11.78,11.7651,11.78,19000.0
2006-01-26 10:40:00,23.69,23.74,23.69,23.72,19800.0,11.78,11.8049,11.78,11.7949,19800.0
2006-01-26 10:45:00,23.73,23.74,23.71,23.73,20900.0,11.7999,11.8049,11.7899,11.7999,20900.0
2006-01-26 10:50:00,23.74,23.78,23.73,23.78,42200.0,11.8049,11.8248,11.7999,11.8248,42200.0
2006-01-26 10:55:00,23.79,23.8,23.78,23.79,32000.0,11.8297,11.8347,11.8248,11.8297,32000.0
2006-01-26 11:00:00,23.79,23.79,23.76,23.77,26300.0,11.8297,11.8297,11.8148,11.8198,26300.0
2006-01-26 11:05:00,23.77,23.77,23.73,23.73,33800.0,11.8198,11.8198,11.7999,11.7999,33800.0
2006-01-26 11:10:00,23.74,23.75,23.72,23.74,27900.0,11.8049,11.8098,11.7949,11.8049,27900.0
2006-01-26 11:15:00,23.75,23.76,23.75,23.75,9800.0,11.8098,11.8148,11.8098,11.8098,9800.0
2006-01-26 11:20:00,23.75,23.76,23.75,23.76,6300.0,11.8098,11.8148,11.8098,11.8148,6300.0
2006-01-26 11:25:00,23.76,23.78,23.76,23.76,8900.0,11.8148,11.8248,11.8148,11.8148,8900.0
2006-01-26 11:30:00,23.77,23.79,23.76,23.78,8100.0,11.8198,11.8297,11.8148,11.8248,8100.0
2006-01-26 11:35:00,23.79,23.81,23.78,23.8,7700.0,11.8297,11.8397,11.8248,11.8347,7700.0
2006-01-26 11:40:00,23.8,23.82,23.8,23.81,23500.0,11.8347,11.8446,11.8347,11.8397,23500.0
2006-01-26 11:45:00,23.82,23.86,23.81,23.86,25700.0,11.8446,11.8645,11.8397,11.8645,25700.0
2006-01-26 11:50:00,23.85,23.86,23.84,23.85,24500.0,11.8596,11.8645,11.8546,11.8596,24500.0
2006-01-26 11:55:00,23.85,23.85,23.84,23.85,8000.0,11.8596,11.8596,11.8546,11.8596,8000.0
2006-01-26 12:00:00,23.84,23.85,23.84,23.85,21400.0,11.8546,11.8596,11.8546,11.8596,21400.0
2006-01-26 12:05:00,23.86,23.88,23.86,23.87,16700.0,11.8645,11.8745,11.8645,11.8695,16700.0
2006-01-26 12:10:00,23.87,23.88,23.87,23.87,8500.0,11.8695,11.8745,11.8695,11.8695,8500.0
2006-01-26 12:15:00,23.88,23.9,23.87,23.87,25000.0,11.8745,11.8844,11.8695,11.8695,25000.0
2006-01-26 12:20:00,23.88,23.88,23.86,23.86,5600.0,11.8745,11.8745,11.8645,11.8645,5600.0
2006-01-26 12:25:00,23.87,23.87,23.86,23.86,2800.0,11.8695,11.8695,11.8645,11.8645,2800.0
2006-01-26 12:30:00,23.87,23.87,23.85,23.85,15400.0,11.8695,11.8695,11.8596,11.8596,15400.0
2006-01-26 12:35:00,23.86,23.87,23.85,23.85,14000.0,11.8645,11.8695,11.8596,11.8596,14000.0
2006-01-26 12:40:00,23.85,23.87,23.85,23.87,7800.0,11.8596,11.8695,11.8596,11.8695,7800.0
2006-01-26 12:45:00,23.87,23.87,23.85,23.85,16900.0,11.8695,11.8695,11.8596,11.8596,16900.0
2006-01-26 12:50:00,23.86,23.86,23.82,23.84,22000.0,11.8645,11.8645,11.8446,11.8546,22000.0
2006-01-26 12:55:00,23.84,23.84,23.79,23.84,77400.0,11.8546,11.8546,11.8297,11.8546,77400.0
2006-01-26 13:00:00,23.83,23.84,23.83,23.83,20600.0,11.8496,11.8546,11.8496,11.8496,20600.0
2006-01-26 13:05:00,23.83,23.83,23.82,23.82,8200.0,11.8496,11.8496,11.8446,11.8446,8200.0
2006-01-26 13:10:00,23.82,23.83,23.82,23.82,4300.0,11.8446,11.8496,11.8446,11.8446,4300.0
2006-01-26 13:15:00,23.82,23.83,23.8,23.81,23300.0,11.8446,11.8496,11.8347,11.8397,23300.0
2006-01-26 13:20:00,23.8,23.81,23.8,23.8,6200.0,11.8347,11.8397,11.8347,11.8347,6200.0
2006-01-26 13:25:00,23.8,23.81,23.78,23.78,9200.0,11.8347,11.8397,11.8248,11.8248,9200.0
2006-01-26 13:30:00,23.78,23.78,23.76,23.76,5000.0,11.8248,11.8248,11.8148,11.8148,5000.0
2006-01-26 13:35:00,23.76,23.77,23.76,23.76,3500.0,11.8148,11.8198,11.8148,11.8148,3500.0
2006-01-26 13:40:00,23.76,23.77,23.75,23.75,12500.0,11.8148,11.8198,11.8098,11.8098,12500.0
2006-01-26 13:45:00,23.75,23.75,23.7,23.73,36000.0,11.8098,11.8098,11.785,11.7999,36000.0
2006-01-26 13:50:00,23.73,23.75,23.72,23.75,12600.0,11.7999,11.8098,11.7949,11.8098,12600.0
2006-01-26 13:55:00,23.75,23.77,23.75,23.75,14600.0,11.8098,11.8198,11.8098,11.8098,14600.0
2006-01-26 14:00:00,23.75,23.78,23.75,23.76,7700.0,11.8098,11.8248,11.8098,11.8148,7700.0
2006-01-26 14:05:00,23.76,23.77,23.74,23.76,26200.0,11.8148,11.8198,11.8049,11.8148,26200.0
2006-01-26 14:10:00,23.77,23.77,23.76,23.77,5800.0,11.8198,11.8198,11.8148,11.8198,5800.0
2006-01-26 14:15:00,23.77,23.8,23.77,23.77,29400.0,11.8198,11.8347,11.8198,11.8198,29400.0
2006-01-26 14:20:00,23.77,23.77,23.76,23.76,7800.0,11.8198,11.8198,11.8148,11.8148,7800.0
2006-01-26 14:25:00,23.77,23.77,23.76,23.76,6900.0,11.8198,11.8198,11.8148,11.8148,6900.0
2006-01-26 14:30:00,23.76,23.76,23.75,23.75,5100.0,11.8148,11.8148,11.8098,11.8098,5100.0
2006-01-26 14:35:00,23.75,23.75,23.73,23.73,6900.0,11.8098,11.8098,11.7999,11.7999,6900.0
2006-01-26 14:40:00,23.74,23.8,23.73,23.79,26900.0,11.8049,11.8347,11.7999,11.8297,26900.0
2006-01-26 14:45:00,23.8,23.83,23.78,23.82,50200.0,11.8347,11.8496,11.8248,11.8446,50200.0
2006-01-26 14:50:00,23.82,23.82,23.8,23.82,16600.0,11.8446,11.8446,11.8347,11.8446,16600.0
2006-01-26 14:55:00,23.82,23.86,23.82,23.83,25900.0,11.8446,11.8645,11.8446,11.8496,25900.0
2006-01-26 15:00:00,23.82,23.82,23.79,23.82,13800.0,11.8446,11.8446,11.8297,11.8446,13800.0
2006-01-26 15:05:00,23.82,23.86,23.81,23.82,26100.0,11.8446,11.8645,11.8397,11.8446,26100.0
2006-01-26 15:10:00,23.83,23.84,23.81,23.83,25100.0,11.8496,11.8546,11.8397,11.8496,25100.0
2006-01-26 15:15:00,23.83,23.83,23.82,23.83,19900.0,11.8496,11.8496,11.8446,11.8496,19900.0
2006-01-26 15:20:00,23.82,23.87,23.82,23.85,27600.0,11.8446,11.8695,11.8446,11.8596,27600.0
2006-01-26 15:25:00,23.85,23.85,23.84,23.84,14800.0,11.8596,11.8596,11.8546,11.8546,14800.0
2006-01-26 15:30:00,23.84,23.84,23.81,23.81,10600.0,11.8546,11.8546,11.8397,11.8397,10600.0
2006-01-26 15:35:00,23.81,23.81,23.77,23.79,17900.0,11.8397,11.8397,11.8198,11.8297,17900.0
2006-01-26 15:40:00,23.79,23.79,23.77,23.77,7100.0,11.8297,11.8297,11.8198,11.8198,7100.0
2006-01-26 15:45:00,23.78,23.79,23.77,23.79,16700.0,11.8248,11.8297,11.8198,11.8297,16700.0
2006-01-26 15:50:00,23.79,23.79,23.78,23.78,16900.0,11.8297,11.8297,11.8248,11.8248,16900.0
2006-01-26 15:55:00,23.78,23.79,23.76,23.78,33500.0,11.8248,11.8297,11.8148,11.8248,33500.0
2006-01-27 09:30:00,23.65,23.75,23.57,23.66,31400.0,11.7601,11.8098,11.7203,11.7651,31400.0
2006-01-27 09:35:00,23.67,23.67,23.54,23.6,14100.0,11.7701,11.7701,11.7054,11.7352,14100.0
2006-01-27 09:40:00,23.6,23.63,23.55,23.55,9300.0,11.7352,11.7502,11.7104,11.7104,9300.0
2006-01-27 09:45:00,23.56,23.56,23.51,23.52,12500.0,11.7154,11.7154,11.6905,11.6955,12500.0
2006-01-27 09:50:00,23.53,23.6,23.48,23.6,39700.0,11.7004,11.7352,11.6756,11.7352,39700.0
2006-01-27 09:55:00,23.61,23.64,23.56,23.59,17200.0,11.7402,11.7551,11.7154,11.7303,17200.0
2006-01-27 10:00:00,23.58,23.63,23.56,23.62,5900.0,11.7253,11.7502,11.7154,11.7452,5900.0
2006-01-27 10:05:00,23.61,23.72,23.61,23.67,14600.0,11.7402,11.7949,11.7402,11.7701,14600.0
2006-01-27 10:10:00,23.68,23.68,23.63,23.63,11000.0,11.775,11.775,11.7502,11.7502,11000.0
2006-01-27 10:15:00,23.64,23.66,23.63,23.64,6000.0,11.7551,11.7651,11.7502,11.7551,6000.0
2006-01-27 10:20:00,23.64,23.64,23.58,23.58,10300.0,11.7551,11.7551,11.7253,11.7253,10300.0
2006-01-27 10:25:00,23.58,23.6,23.53,23.53,13400.0,11.7253,11.7352,11.7004,11.7004,13400.0
2006-01-27 10:30:00,23.54,23.54,23.49,23.5,16100.0,11.7054,11.7054,11.6805,11.6855,16100.0
2006-01-27 10:35:00,23.5,23.53,23.49,23.53,23700.0,11.6855,11.7004,11.6805,11.7004,23700.0
2006-01-27 10:40:00,23.53,23.55,23.53,23.55,59400.0,11.7004,11.7104,11.7004,11.7104,59400.0
2006-01-27 10:45:00,23.55,23.58,23.53,23.57,19700.0,11.7104,11.7253,11.7004,11.7203,19700.0
2006-01-27 10:50:00,23.57,23.6,23.57,23.6,9500.0,11.7203,11.7352,11.7203,11.7352,9500.0
2006-01-27 10:55:00,23.59,23.6,23.59,23.59,2900.0,11.7303,11.7352,11.7303,11.7303,2900.0
2006-01-27 11:00:00,23.59,23.6,23.59,23.59,2300.0,11.7303,11.7352,11.7303,11.7303,2300.0
2006-01-27 11:05:00,23.59,23.59,23.56,23.58,6000.0,11.7303,11.7303,11.7154,11.7253,6000.0
2006-01-27 11:10:00,23.58,23.58,23.56,23.57,3700.0,11.7253,11.7253,11.7154,11.7203,3700.0
2006-01-27 11:15:00,23.57,23.6,23.56,23.6,17100.0,11.7203,11.7352,11.7154,11.7352,17100.0
2006-01-27 11:20:00,23.6,23.62,23.58,23.59,12400.0,11.7352,11.7452,11.7253,11.7303,12400.0
2006-01-27 11:25:00,23.58,23.67,23.58,23.66,10500.0,11.7253,11.7701,11.7253,11.7651,10500.0
2006-01-27 11:30:00,23.66,23.66,23.65,23.65,4600.0,11.7651,11.7651,11.7601,11.7601,4600.0
2006-01-27 11:35:00,23.65,23.66,23.65,23.65,4400.0,11.7601,11.7651,11.7601,11.7601,4400.0
2006-01-27 11:40:00,23.66,23.66,23.65,23.65,5200.0,11.7651,11.7651,11.7601,11.7601,5200.0
2006-01-27 11:45:00,23.65,23.67,23.65,23.67,9200.0,11.7601,11.7701,11.7601,11.7701,9200.0
2006-01-27 11:50:00,23.66,23.72,23.66,23.71,9900.0,11.7651,11.7949,11.7651,11.7899,9900.0
2006-01-27 11:55:00,23.71,23.73,23.7,23.72,16600.0,11.7899,11.7999,11.785,11.7949,16600.0
2006-01-27 12:00:00,23.72,23.73,23.7,23.71,14200.0,11.7949,11.7999,11.785,11.7899,14200.0
2006-01-27 12:05:00,23.71,23.72,23.7,23.72,133800.0,11.7899,11.7949,11.785,11.7949,133800.0
2006-01-27 12:10:00,23.71,23.79,23.71,23.79,29500.0,11.7899,11.8297,11.7899,11.8297,29500.0
2006-01-27 12:15:00,23.79,23.79,23.74,23.77,22700.0,11.8297,11.8297,11.8049,11.8198,22700.0
2006-01-27 12:20:00,23.76,23.79,23.75,23.75,8900.0,11.8148,11.8297,11.8098,11.8098,8900.0
2006-01-27 12:25:00,23.75,23.76,23.74,23.75,6200.0,11.8098,11.8148,11.8049,11.8098,6200.0
2006-01-27 12:30:00,23.75,23.75,23.73,23.74,13600.0,11.8098,11.8098,11.7999,11.8049,13600.0
2006-01-27 12:35:00,23.74,23.74,23.72,23.72,1600.0,11.8049,11.8049,11.7949,11.7949,1600.0
2006-01-27 12:40:00,23.71,23.73,23.7,23.72,4100.0,11.7899,11.7999,11.785,11.7949,4100.0
2006-01-27 12:45:00,23.72,23.73,23.71,23.71,1200.0,11.7949,11.7999,11.7899,11.7899,1200.0
2006-01-27 12:50:00,23.7,23.71,23.68,23.7,8200.0,11.785,11.7899,11.775,11.785,8200.0
2006-01-27 12:55:00,23.68,23.69,23.68,23.69,5000.0,11.775,11.78,11.775,11.78,5000.0
2006-01-27 13:00:00,23.69,23.69,23.66,23.67,6100.0,11.78,11.78,11.7651,11.7701,6100.0
2006-01-27 13:05:00,23.66,23.67,23.63,23.65,4800.0,11.7651,11.7701,11.7502,11.7601,4800.0
2006-01-27 13:10:00,23.64,23.64,23.57,23.58,14000.0,11.7551,11.7551,11.7203,11.7253,14000.0
2006-01-27 13:15:00,23.58,23.58,23.57,23.57,2700.0,11.7253,11.7253,11.7203,11.7203,2700.0
2006-01-27 13:20:00,23.58,23.64,23.58,23.61,11700.0,11.7253,11.7551,11.7253,11.7402,11700.0
2006-01-27 13:25:00,23.61,23.62,23.6,23.61,8300.0,11.7402,11.7452,11.7352,11.7402,8300.0
2006-01-27 13:30:00,23.62,23.62,23.61,23.62,3400.0,11.7452,11.7452,11.7402,11.7452,3400.0
2006-01-27 13:35:00,23.61,23.61,23.58,23.59,6300.0,11.7402,11.7402,11.7253,11.7303,6300.0
2006-01-27 13:40:00,23.58,23.59,23.58,23.58,4700.0,11.7253,11.7303,11.7253,11.7253,4700.0
2006-01-27 13:45:00,23.59,23.62,23.59,23.62,4300.0,11.7303,11.7452,11.7303,11.7452,4300.0
2006-01-27 13:50:00,23.62,23.66,23.62,23.66,7800.0,11.7452,11.7651,11.7452,11.7651,7800.0
2006-01-27 13:55:00,23.66,23.67,23.66,23.67,8500.0,11.7651,11.7701,11.7651,11.7701,8500.0
2006-01-27 14:00:00,23.67,23.69,23.67,23.68,8000.0,11.7701,11.78,11.7701,11.775,8000.0
2006-01-27 14:05:00,23.69,23.69,23.67,23.67,2000.0,11.78,11.78,11.7701,11.7701,2000.0
2006-01-27 14:10:00,23.66,23.66,23.65,23.65,4200.0,11.7651,11.7651,11.7601,11.7601,4200.0
2006-01-27 14:15:00,23.65,23.66,23.62,23.66,10200.0,11.7601,11.7651,11.7452,11.7651,10200.0
2006-01-27 14:20:00,23.66,23.67,23.66,23.67,3700.0,11.7651,11.7701,11.7651,11.7701,3700.0
2006-01-27 14:25:00,23.67,23.68,23.67,23.67,6700.0,11.7701,11.775,11.7701,11.7701,6700.0
2006-01-27 14:30:00,23.67,23.67,23.66,23.67,7300.0,11.7701,11.7701,11.7651,11.7701,7300.0
2006-01-27 14:35:00,23.67,23.68,23.62,23.63,10500.0,11.7701,11.775,11.7452,11.7502,10500.0
2006-01-27 14:40:00,23.62,23.67,23.62,23.67,36000.0,11.7452,11.7701,11.7452,11.7701,36000.0
2006-01-27 14:45:00,23.67,23.69,23.66,23.68,20600.0,11.7701,11.78,11.7651,11.775,20600.0
2006-01-27 14:50:00,23.69,23.72,23.69,23.71,14300.0,11.78,11.7949,11.78,11.7899,14300.0
2006-01-27 14:55:00,23.72,23.73,23.7,23.73,22100.0,11.7949,11.7999,11.785,11.7999,22100.0
2006-01-27 15:00:00,23.73,23.77,23.71,23.74,31100.0,11.7999,11.8198,11.7899,11.8049,31100.0
2006-01-27 15:05:00,23.74,23.77,23.74,23.77,12200.0,11.8049,11.8198,11.8049,11.8198,12200.0
2006-01-27 15:10:00,23.77,23.78,23.75,23.75,19700.0,11.8198,11.8248,11.8098,11.8098,19700.0
2006-01-27 15:15:00,23.75,23.78,23.75,23.76,16300.0,11.8098,11.8248,11.8098,11.8148,16300.0
2006-01-27 15:20:00,23.76,23.77,23.75,23.76,11700.0,11.8148,11.8198,11.8098,11.8148,11700.0
2006-01-27 15:25:00,23.75,23.76,23.75,23.75,8800.0,11.8098,11.8148,11.8098,11.8098,8800.0
2006-01-27 15:30:00,23.75,23.76,23.74,23.75,12300.0,11.8098,11.8148,11.8049,11.8098,12300.0
2006-01-27 15:35:00,23.76,23.77,23.75,23.75,13900.0,11.8148,11.8198,11.8098,11.8098,13900.0
2006-01-27 15:40:00,23.75,23.8,23.75,23.79,20200.0,11.8098,11.8347,11.8098,11.8297,20200.0
2006-01-27 15:45:00,23.79,23.79,23.77,23.78,10500.0,11.8297,11.8297,11.8198,11.8248,10500.0
2006-01-27 15:50:00,23.78,23.78,23.77,23.77,18000.0,11.8248,11.8248,11.8198,11.8198,18000.0
2006-01-27 15:55:00,23.78,23.78,23.73,23.74,16300.0,11.8248,11.8248,11.7999,11.8049,16300.0
2006-01-30 09:30:00,23.7,23.8,23.66,23.71,19300.0,11.785,11.8347,11.7651,11.7899,19300.0
2006-01-30 09:35:00,23.73,23.73,23.66,23.66,7400.0,11.7999,11.7999,11.7651,11.7651,7400.0
2006-01-30 09:40:00,23.66,23.7,23.66,23.7,11700.0,11.7651,11.785,11.7651,11.785,11700.0
2006-01-30 09:45:00,23.7,23.7,23.67,23.67,22000.0,11.785,11.785,11.7701,11.7701,22000.0
2006-01-30 09:50:00,23.67,23.67,23.61,23.64,11000.0,11.7701,11.7701,11.7402,11.7551,11000.0
2006-01-30 09:55:00,23.66,23.66,23.58,23.59,7000.0,11.7651,11.7651,11.7253,11.7303,7000.0
2006-01-30 10:00:00,23.57,23.58,23.56,23.57,5000.0,11.7203,11.7253,11.7154,11.7203,5000.0
2006-01-30 10:05:00,23.58,23.61,23.58,23.61,6000.0,11.7253,11.7402,11.7253,11.7402,6000.0
2006-01-30 10:10:00,23.6,23.6,23.58,23.59,5100.0,11.7352,11.7352,11.7253,11.7303,5100.0
2006-01-30 10:15:00,23.6,23.6,23.57,23.57,116100.0,11.7352,11.7352,11.7203,11.7203,116100.0
2006-01-30 10:20:00,23.57,23.59,23.57,23.58,54300.0,11.7203,11.7303,11.7203,11.7253,54300.0
2006-01-30 10:25:00,23.59,23.62,23.57,23.6,21300.0,11.7303,11.7452,11.7203,11.7352,21300.0
2006-01-30 10:30:00,23.6,23.61,23.6,23.61,58100.0,11.7352,11.7402,11.7352,11.7402,58100.0
2006-01-30 10:35:00,23.6,23.61,23.6,23.6,4800.0,11.7352,11.7402,11.7352,11.7352,4800.0
2006-01-30 10:40:00,23.6,23.62,23.6,23.62,9900.0,11.7352,11.7452,11.7352,11.7452,9900.0
2006-01-30 10:45:00,23.61,23.63,23.61,23.63,76400.0,11.7402,11.7502,11.7402,11.7502,76400.0
2006-01-30 10:50:00,23.63,23.65,23.62,23.63,24700.0,11.7502,11.7601,11.7452,11.7502,24700.0
2006-01-30 10:55:00,23.61,23.62,23.61,23.61,800.0,11.7402,11.7452,11.7402,11.7402,800.0
2006-01-30 11:00:00,23.61,23.64,23.59,23.59,64000.0,11.7402,11.7551,11.7303,11.7303,64000.0
2006-01-30 11:05:00,23.59,23.6,23.58,23.59,4800.0,11.7303,11.7352,11.7253,11.7303,4800.0
2006-01-30 11:10:00,23.58,23.59,23.58,23.59,1800.0,11.7253,11.7303,11.7253,11.7303,1800.0
2006-01-30 11:15:00,23.59,23.6,23.58,23.59,12100.0,11.7303,11.7352,11.7253,11.7303,12100.0
2006-01-30 11:20:00,23.59,23.6,23.59,23.59,3400.0,11.7303,11.7352,11.7303,11.7303,3400.0
2006-01-30 11:25:00,23.59,23.6,23.57,23.57,2500.0,11.7303,11.7352,11.7203,11.7203,2500.0
2006-01-30 11:30:00,23.57,23.58,23.55,23.57,11300.0,11.7203,11.7253,11.7104,11.7203,11300.0
2006-01-30 11:35:00,23.57,23.58,23.56,23.58,5800.0,11.7203,11.7253,11.7154,11.7253,5800.0
2006-01-30 11:40:00,23.57,23.58,23.57,23.57,1800.0,11.7203,11.7253,11.7203,11.7203,1800.0
2006-01-30 11:45:00,23.57,23.57,23.57,23.57,2000.0,11.7203,11.7203,11.7203,11.7203,2000.0
2006-01-30 11:50:00,23.57,23.57,23.53,23.53,6400.0,11.7203,11.7203,11.7004,11.7004,6400.0
2006-01-30 11:55:00,23.54,23.54,23.53,23.53,3000.0,11.7054,11.7054,11.7004,11.7004,3000.0
2006-01-30 12:00:00,23.53,23.53,23.51,23.51,59100.0,11.7004,11.7004,11.6905,11.6905,59100.0
2006-01-30 12:05:00,23.51,23.51,23.46,23.47,17900.0,11.6905,11.6905,11.6656,11.6706,17900.0
2006-01-30 12:10:00,23.47,23.48,23.46,23.46,2700.0,11.6706,11.6756,11.6656,11.6656,2700.0
2006-01-30 12:15:00,23.46,23.49,23.46,23.48,8400.0,11.6656,11.6805,11.6656,11.6756,8400.0
2006-01-30 12:20:00,23.49,23.5,23.49,23.5,2300.0,11.6805,11.6855,11.6805,11.6855,2300.0
2006-01-30 12:25:00,23.5,23.52,23.48,23.49,19600.0,11.6855,11.6955,11.6756,11.6805,19600.0
2006-01-30 12:30:00,23.49,23.52,23.47,23.5,14800.0,11.6805,11.6955,11.6706,11.6855,14800.0
2006-01-30 12:35:00,23.5,23.53,23.5,23.53,2500.0,11.6855,11.7004,11.6855,11.7004,2500.0
2006-01-30 12:40:00,23.53,23.56,23.53,23.54,6800.0,11.7004,11.7154,11.7004,11.7054,6800.0
2006-01-30 12:45:00,23.54,23.54,23.5,23.5,5400.0,11.7054,11.7054,11.6855,11.6855,5400.0
2006-01-30 12:50:00,23.51,23.52,23.49,23.49,6300.0,11.6905,11.6955,11.6805,11.6805,6300.0
2006-01-30 12:55:00,23.49,23.49,23.48,23.49,4500.0,11.6805,11.6805,11.6756,11.6805,4500.0
2006-01-30 13:00:00,23.49,23.49,23.48,23.48,2400.0,11.6805,11.6805,11.6756,11.6756,2400.0
2006-01-30 13:05:00,23.49,23.49,23.48,23.49,3100.0,11.6805,11.6805,11.6756,11.6805,3100.0
2006-01-30 13:10:00,23.48,23.49,23.48,23.48,1600.0,11.6756,11.6805,11.6756,11.6756,1600.0
2006-01-30 13:15:00,23.49,23.49,23.48,23.48,3000.0,11.6805,11.6805,11.6756,11.6756,3000.0
2006-01-30 13:20:00,23.48,23.49,23.47,23.47,12500.0,11.6756,11.6805,11.6706,11.6706,12500.0
2006-01-30 13:25:00,23.48,23.51,23.48,23.48,13200.0,11.6756,11.6905,11.6756,11.6756,13200.0
2006-01-30 13:30:00,23.48,23.49,23.47,23.47,4200.0,11.6756,11.6805,11.6706,11.6706,4200.0
2006-01-30 13:35:00,23.48,23.49,23.47,23.49,2300.0,11.6756,11.6805,11.6706,11.6805,2300.0
2006-01-30 13:40:00,23.49,23.51,23.48,23.49,10800.0,11.6805,11.6905,11.6756,11.6805,10800.0
2006-01-30 13:45:00,23.48,23.49,23.48,23.48,5900.0,11.6756,11.6805,11.6756,11.6756,5900.0
2006-01-30 13:50:00,23.48,23.5,23.48,23.49,20800.0,11.6756,11.6855,11.6756,11.6805,20800.0
2006-01-30 13:55:00,23.5,23.5,23.48,23.48,20300.0,11.6855,11.6855,11.6756,11.6756,20300.0
2006-01-30 14:00:00,23.48,23.48,23.47,23.47,6700.0,11.6756,11.6756,11.6706,11.6706,6700.0
2006-01-30 14:05:00,23.48,23.48,23.46,23.46,4300.0,11.6756,11.6756,11.6656,11.6656,4300.0
2006-01-30 14:10:00,23.46,23.47,23.45,23.46,3500.0,11.6656,11.6706,11.6607,11.6656,3500.0
2006-01-30 14:15:00,23.46,23.47,23.45,23.47,13600.0,11.6656,11.6706,11.6607,11.6706,13600.0
2006-01-30 14:20:00,23.47,23.47,23.46,23.47,1500.0,11.6706,11.6706,11.6656,11.6706,1500.0
2006-01-30 14:25:00,23.46,23.47,23.46,23.47,6800.0,11.6656,11.6706,11.6656,11.6706,6800.0
2006-01-30 14:30:00,23.47,23.47,23.46,23.47,6100.0,11.6706,11.6706,11.6656,11.6706,6100.0
2006-01-30 14:35:00,23.47,23.49,23.46,23.47,10200.0,11.6706,11.6805,11.6656,11.6706,10200.0
2006-01-30 14:40:00,23.48,23.49,23.47,23.48,2100.0,11.6756,11.6805,11.6706,11.6756,2100.0
2006-01-30 14:45:00,23.48,23.49,23.47,23.48,4100.0,11.6756,11.6805,11.6706,11.6756,4100.0
2006-01-30 14:50:00,23.48,23.49,23.47,23.48,4200.0,11.6756,11.6805,11.6706,11.6756,4200.0
2006-01-30 14:55:00,23.48,23.49,23.48,23.49,2200.0,11.6756,11.6805,11.6756,11.6805,2200.0
2006-01-30 15:00:00,23.48,23.48,23.45,23.47,13500.0,11.6756,11.6756,11.6607,11.6706,13500.0
2006-01-30 15:05:00,23.46,23.47,23.45,23.46,3100.0,11.6656,11.6706,11.6607,11.6656,3100.0
2006-01-30 15:10:00,23.47,23.48,23.46,23.47,11000.0,11.6706,11.6756,11.6656,11.6706,11000.0
2006-01-30 15:15:00,23.47,23.48,23.47,23.48,7100.0,11.6706,11.6756,11.6706,11.6756,7100.0
2006-01-30 15:20:00,23.47,23.47,23.43,23.44,17200.0,11.6706,11.6706,11.6507,11.6557,17200.0
2006-01-30 15:25:00,23.44,23.46,23.43,23.46,8400.0,11.6557,11.6656,11.6507,11.6656,8400.0
2006-01-30 15:30:00,23.46,23.47,23.46,23.46,13900.0,11.6656,11.6706,11.6656,11.6656,13900.0
2006-01-30 15:35:00,23.46,23.47,23.46,23.46,9300.0,11.6656,11.6706,11.6656,11.6656,9300.0
2006-01-30 15:40:00,23.46,23.46,23.43,23.44,35000.0,11.6656,11.6656,11.6507,11.6557,35000.0
2006-01-30 15:45:00,23.44,23.46,23.44,23.46,26800.0,11.6557,11.6656,11.6557,11.6656,26800.0
2006-01-30 15:50:00,23.45,23.47,23.43,23.43,32600.0,11.6607,11.6706,11.6507,11.6507,32600.0
2006-01-30 15:55:00,23.43,23.46,23.41,23.41,49200.0,11.6507,11.6656,11.6408,11.6408,49200.0
2006-01-31 09:30:00,23.4,23.46,23.32,23.35,18400.0,11.6358,11.6656,11.596,11.6109,18400.0
2006-01-31 09:35:00,23.36,23.4,23.34,23.38,8800.0,11.6159,11.6358,11.606,11.6259,8800.0
2006-01-31 09:40:00,23.38,23.4,23.36,23.36,7200.0,11.6259,11.6358,11.6159,11.6159,7200.0
2006-01-31 09:45:00,23.36,23.36,23.34,23.34,8000.0,11.6159,11.6159,11.606,11.606,8000.0
2006-01-31 09:50:00,23.35,23.35,23.28,23.3,29900.0,11.6109,11.6109,11.5761,11.5861,29900.0
2006-01-31 09:55:00,23.29,23.33,23.28,23.32,17900.0,11.5811,11.601,11.5761,11.596,17900.0
2006-01-31 10:00:00,23.34,23.34,23.25,23.27,9500.0,11.606,11.606,11.5612,11.5712,9500.0
2006-01-31 10:05:00,23.27,23.3,23.26,23.27,13900.0,11.5712,11.5861,11.5662,11.5712,13900.0
2006-01-31 10:10:00,23.25,23.3,23.25,23.28,10800.0,11.5612,11.5861,11.5612,11.5761,10800.0
2006-01-31 10:15:00,23.28,23.29,23.25,23.27,9400.0,11.5761,11.5811,11.5612,11.5712,9400.0
2006-01-31 10:20:00,23.26,23.27,23.25,23.27,8700.0,11.5662,11.5712,11.5612,11.5712,8700.0
2006-01-31 10:25:00,23.28,23.3,23.25,23.25,18400.0,11.5761,11.5861,11.5612,11.5612,18400.0
2006-01-31 10:30:00,23.26,23.27,23.25,23.26,5400.0,11.5662,11.5712,11.5612,11.5662,5400.0
2006-01-31 10:35:00,23.26,23.27,23.24,23.26,38700.0,11.5662,11.5712,11.5562,11.5662,38700.0
2006-01-31 10:40:00,23.26,23.26,23.24,23.25,6200.0,11.5662,11.5662,11.5562,11.5612,6200.0
2006-01-31 10:45:00,23.24,23.26,23.22,23.23,17500.0,11.5562,11.5662,11.5463,11.5513,17500.0
2006-01-31 10:50:00,23.22,23.25,23.22,23.25,3800.0,11.5463,11.5612,11.5463,11.5612,3800.0
2006-01-31 10:55:00,23.25,23.25,23.21,23.22,6100.0,11.5612,11.5612,11.5413,11.5463,6100.0
2006-01-31 11:00:00,23.21,23.26,23.21,23.22,16900.0,11.5413,11.5662,11.5413,11.5463,16900.0
2006-01-31 11:05:00,23.22,23.27,23.21,23.27,30000.0,11.5463,11.5712,11.5413,11.5712,30000.0
2006-01-31 11:10:00,23.26,23.26,23.23,23.23,23800.0,11.5662,11.5662,11.5513,11.5513,23800.0
2006-01-31 11:15:00,23.24,23.26,23.23,23.26,12800.0,11.5562,11.5662,11.5513,11.5662,12800.0
2006-01-31 11:20:00,23.25,23.26,23.21,23.21,8100.0,11.5612,11.5662,11.5413,11.5413,8100.0
2006-01-31 11:25:00,23.21,23.24,23.2,23.23,8400.0,11.5413,11.5562,11.5363,11.5513,8400.0
2006-01-31 11:30:00,23.24,23.24,23.22,23.24,3900.0,11.5562,11.5562,11.5463,11.5562,3900.0
2006-01-31 11:35:00,23.23,23.24,23.23,23.23,1400.0,11.5513,11.5562,11.5513,11.5513,1400.0
2006-01-31 11:40:00,23.24,23.25,23.23,23.25,4100.0,11.5562,11.5612,11.5513,11.5612,4100.0
2006-01-31 11:45:00,23.25,23.26,23.25,23.26,10000.0,11.5612,11.5662,11.5612,11.5662,10000.0
2006-01-31 11:50:00,23.26,23.26,23.23,23.23,24600.0,11.5662,11.5662,11.5513,11.5513,24600.0
2006-01-31 11:55:00,23.23,23.23,23.19,23.2,8200.0,11.5513,11.5513,11.5314,11.5363,8200.0
2006-01-31 12:00:00,23.19,23.2,23.19,23.19,5900.0,11.5314,11.5363,11.5314,11.5314,5900.0
2006-01-31 12:05:00,23.2,23.2,23.2,23.2,4300.0,11.5363,11.5363,11.5363,11.5363,4300.0
2006-01-31 12:10:00,23.2,23.22,23.2,23.2,7200.0,11.5363,11.5463,11.5363,11.5363,7200.0
2006-01-31 12:15:00,23.2,23.22,23.2,23.2,1200.0,11.5363,11.5463,11.5363,11.5363,1200.0
2006-01-31 12:20:00,23.21,23.22,23.2,23.22,1500.0,11.5413,11.5463,11.5363,11.5463,1500.0
2006-01-31 12:25:00,23.23,23.24,23.22,23.23,3400.0,11.5513,11.5562,11.5463,11.5513,3400.0
2006-01-31 12:30:00,23.24,23.24,23.23,23.23,3900.0,11.5562,11.5562,11.5513,11.5513,3900.0
2006-01-31 12:35:00,23.24,23.24,23.23,23.24,1800.0,11.5562,11.5562,11.5513,11.5562,1800.0
2006-01-31 12:40:00,23.24,23.25,23.24,23.25,900.0,11.5562,11.5612,11.5562,11.5612,900.0
2006-01-31 12:45:00,23.25,23.25,23.24,23.25,1600.0,11.5612,11.5612,11.5562,11.5612,1600.0
2006-01-31 12:50:00,23.25,23.25,23.24,23.25,1700.0,11.5612,11.5612,11.5562,11.5612,1700.0
2006-01-31 12:55:00,23.25,23.25,23.24,23.24,1100.0,11.5612,11.5612,11.5562,11.5562,1100.0
2006-01-31 13:00:00,23.25,23.25,23.24,23.24,11900.0,11.5612,11.5612,11.5562,11.5562,11900.0
2006-01-31 13:05:00,23.24,23.24,23.22,23.23,7800.0,11.5562,11.5562,11.5463,11.5513,7800.0
2006-01-31 13:10:00,23.23,23.24,23.22,23.23,3400.0,11.5513,11.5562,11.5463,11.5513,3400.0
2006-01-31 13:15:00,23.23,23.23,23.22,23.23,5500.0,11.5513,11.5513,11.5463,11.5513,5500.0
2006-01-31 13:20:00,23.22,23.23,23.22,23.22,700.0,11.5463,11.5513,11.5463,11.5463,700.0
2006-01-31 13:25:00,23.23,23.23,23.22,23.23,1300.0,11.5513,11.5513,11.5463,11.5513,1300.0
2006-01-31 13:30:00,23.22,23.24,23.22,23.24,6600.0,11.5463,11.5562,11.5463,11.5562,6600.0
2006-01-31 13:35:00,23.24,23.25,23.24,23.25,8500.0,11.5562,11.5612,11.5562,11.5612,8500.0
2006-01-31 13:40:00,23.25,23.25,23.24,23.25,5000.0,11.5612,11.5612,11.5562,11.5612,5000.0
2006-01-31 13:45:00,23.24,23.25,23.24,23.25,1600.0,11.5562,11.5612,11.5562,11.5612,1600.0
2006-01-31 13:50:00,23.25,23.25,23.24,23.25,4400.0,11.5612,11.5612,11.5562,11.5612,4400.0
2006-01-31 13:55:00,23.25,23.27,23.24,23.24,22800.0,11.5612,11.5712,11.5562,11.5562,22800.0
2006-01-31 14:00:00,23.24,23.25,23.23,23.24,5400.0,11.5562,11.5612,11.5513,11.5562,5400.0
2006-01-31 14:05:00,23.23,23.23,23.22,23.23,8100.0,11.5513,11.5513,11.5463,11.5513,8100.0
2006-01-31 14:10:00,23.23,23.24,23.19,23.23,13500.0,11.5513,11.5562,11.5314,11.5513,13500.0
2006-01-31 14:15:00,23.23,23.29,23.18,23.19,28200.0,11.5513,11.5811,11.5264,11.5314,28200.0
2006-01-31 14:20:00,23.17,23.19,23.12,23.12,32800.0,11.5214,11.5314,11.4966,11.4966,32800.0
2006-01-31 14:25:00,23.13,23.2,23.13,23.18,15500.0,11.5015,11.5363,11.5015,11.5264,15500.0
2006-01-31 14:30:00,23.19,23.23,23.15,23.18,21800.0,11.5314,11.5513,11.5115,11.5264,21800.0
2006-01-31 14:35:00,23.18,23.2,23.16,23.2,4700.0,11.5264,11.5363,11.5165,11.5363,4700.0
2006-01-31 14:40:00,23.19,23.2,23.15,23.18,4500.0,11.5314,11.5363,11.5115,11.5264,4500.0
2006-01-31 14:45:00,23.18,23.21,23.17,23.19,7200.0,11.5264,11.5413,11.5214,11.5314,7200.0
2006-01-31 14:50:00,23.2,23.24,23.18,23.21,5800.0,11.5363,11.5562,11.5264,11.5413,5800.0
2006-01-31 14:55:00,23.22,23.28,23.2,23.22,30500.0,11.5463,11.5761,11.5363,11.5463,30500.0
2006-01-31 15:00:00,23.22,23.33,23.21,23.24,20700.0,11.5463,11.601,11.5413,11.5562,20700.0
2006-01-31 15:05:00,23.22,23.24,23.19,23.19,27800.0,11.5463,11.5562,11.5314,11.5314,27800.0
2006-01-31 15:10:00,23.19,23.23,23.19,23.23,6300.0,11.5314,11.5513,11.5314,11.5513,6300.0
2006-01-31 15:15:00,23.22,23.23,23.19,23.2,10400.0,11.5463,11.5513,11.5314,11.5363,10400.0
2006-01-31 15:20:00,23.19,23.23,23.19,23.2,8400.0,11.5314,11.5513,11.5314,11.5363,8400.0
2006-01-31 15:25:00,23.21,23.25,23.21,23.25,11200.0,11.5413,11.5612,11.5413,11.5612,11200.0
2006-01-31 15:30:00,23.26,23.26,23.23,23.23,16200.0,11.5662,11.5662,11.5513,11.5513,16200.0
2006-01-31 15:35:00,23.23,23.23,23.21,23.21,7300.0,11.5513,11.5513,11.5413,11.5413,7300.0
2006-01-31 15:40:00,23.22,23.22,23.17,23.19,14100.0,11.5463,11.5463,11.5214,11.5314,14100.0
2006-01-31 15:45:00,23.19,23.21,23.18,23.2,13100.0,11.5314,11.5413,11.5264,11.5363,13100.0
2006-01-31 15:50:00,23.21,23.22,23.19,23.2,23500.0,11.5413,11.5463,11.5314,11.5363,23500.0
2006-01-31 15:55:00,23.19,23.21,23.16,23.16,33700.0,11.5314,11.5413,11.5165,11.5165,33700.0
2006-02-01 09:30:00,23.04,23.22,23.0,23.16,30200.0,11.4568,11.5463,11.4369,11.5165,30200.0
2006-02-01 09:35:00,23.16,23.2,23.14,23.15,8100.0,11.5165,11.5363,11.5065,11.5115,8100.0
2006-02-01 09:40:00,23.15,23.19,23.15,23.19,6600.0,11.5115,11.5314,11.5115,11.5314,6600.0
2006-02-01 09:45:00,23.19,23.19,23.12,23.19,6000.0,11.5314,11.5314,11.4966,11.5314,6000.0
2006-02-01 09:50:00,23.2,23.2,23.15,23.15,11700.0,11.5363,11.5363,11.5115,11.5115,11700.0
2006-02-01 09:55:00,23.16,23.2,23.15,23.18,17600.0,11.5165,11.5363,11.5115,11.5264,17600.0
2006-02-01 10:00:00,23.18,23.2,23.16,23.18,19200.0,11.5264,11.5363,11.5165,11.5264,19200.0
2006-02-01 10:05:00,23.18,23.22,23.18,23.22,16700.0,11.5264,11.5463,11.5264,11.5463,16700.0
2006-02-01 10:10:00,23.22,23.26,23.2,23.2,22200.0,11.5463,11.5662,11.5363,11.5363,22200.0
2006-02-01 10:15:00,23.21,23.22,23.17,23.22,11700.0,11.5413,11.5463,11.5214,11.5463,11700.0
2006-02-01 10:20:00,23.21,23.33,23.21,23.33,9600.0,11.5413,11.601,11.5413,11.601,9600.0
2006-02-01 10:25:00,23.33,23.33,23.24,23.29,13400.0,11.601,11.601,11.5562,11.5811,13400.0
2006-02-01 10:30:00,23.3,23.31,23.29,23.31,5300.0,11.5861,11.591,11.5811,11.591,5300.0
2006-02-01 10:35:00,23.31,23.31,23.25,23.25,8500.0,11.591,11.591,11.5612,11.5612,8500.0
2006-02-01 10:40:00,23.27,23.27,23.25,23.26,5600.0,11.5712,11.5712,11.5612,11.5662,5600.0
2006-02-01 10:45:00,23.26,23.27,23.26,23.27,4200.0,11.5662,11.5712,11.5662,11.5712,4200.0
2006-02-01 10:50:00,23.26,23.3,23.26,23.27,9600.0,11.5662,11.5861,11.5662,11.5712,9600.0
2006-02-01 10:55:00,23.27,23.3,23.27,23.28,4700.0,11.5712,11.5861,11.5712,11.5761,4700.0
2006-02-01 11:00:00,23.29,23.3,23.27,23.3,15700.0,11.5811,11.5861,11.5712,11.5861,15700.0
2006-02-01 11:05:00,23.3,23.3,23.27,23.3,6200.0,11.5861,11.5861,11.5712,11.5861,6200.0
2006-02-01 11:10:00,23.3,23.3,23.27,23.27,10500.0,11.5861,11.5861,11.5712,11.5712,10500.0
2006-02-01 11:15:00,23.27,23.28,23.25,23.25,16600.0,11.5712,11.5761,11.5612,11.5612,16600.0
2006-02-01 11:20:00,23.25,23.28,23.23,23.25,63000.0,11.5612,11.5761,11.5513,11.5612,63000.0
2006-02-01 11:25:00,23.25,23.25,23.24,23.25,6300.0,11.5612,11.5612,11.5562,11.5612,6300.0
2006-02-01 11:30:00,23.25,23.26,23.22,23.22,6600.0,11.5612,11.5662,11.5463,11.5463,6600.0
2006-02-01 11:35:00,23.22,23.25,23.22,23.24,9000.0,11.5463,11.5612,11.5463,11.5562,9000.0
2006-02-01 11:40:00,23.25,23.25,23.22,23.22,5200.0,11.5612,11.5612,11.5463,11.5463,5200.0
2006-02-01 11:45:00,23.23,23.23,23.21,23.23,11100.0,11.5513,11.5513,11.5413,11.5513,11100.0
2006-02-01 11:50:00,23.22,23.27,23.22,23.27,6500.0,11.5463,11.5712,11.5463,11.5712,6500.0
2006-02-01 11:55:00,23.27,23.29,23.24,23.24,7700.0,11.5712,11.5811,11.5562,11.5562,7700.0
2006-02-01 12:00:00,23.24,23.25,23.23,23.25,5700.0,11.5562,11.5612,11.5513,11.5612,5700.0
2006-02-01 12:05:00,23.25,23.25,23.24,23.25,4300.0,11.5612,11.5612,11.5562,11.5612,4300.0
2006-02-01 12:10:00,23.24,23.25,23.21,23.21,7100.0,11.5562,11.5612,11.5413,11.5413,7100.0
2006-02-01 12:15:00,23.21,23.22,23.2,23.2,5500.0,11.5413,11.5463,11.5363,11.5363,5500.0
2006-02-01 12:20:00,23.19,23.21,23.19,23.21,2900.0,11.5314,11.5413,11.5314,11.5413,2900.0
2006-02-01 12:25:00,23.21,23.23,23.21,23.23,1800.0,11.5413,11.5513,11.5413,11.5513,1800.0
2006-02-01 12:30:00,23.23,23.25,23.23,23.23,14400.0,11.5513,11.5612,11.5513,11.5513,14400.0
2006-02-01 12:35:00,23.25,23.26,23.24,23.24,6000.0,11.5612,11.5662,11.5562,11.5562,6000.0
2006-02-01 12:40:00,23.24,23.24,23.21,23.23,8900.0,11.5562,11.5562,11.5413,11.5513,8900.0
2006-02-01 12:45:00,23.24,23.25,23.24,23.24,3400.0,11.5562,11.5612,11.5562,11.5562,3400.0
2006-02-01 12:50:00,23.23,23.23,23.23,23.23,1100.0,11.5513,11.5513,11.5513,11.5513,1100.0
2006-02-01 12:55:00,23.23,23.24,23.23,23.23,4100.0,11.5513,11.5562,11.5513,11.5513,4100.0
2006-02-01 13:00:00,23.24,23.24,23.19,23.19,9500.0,11.5562,11.5562,11.5314,11.5314,9500.0
2006-02-01 13:05:00,23.17,23.2,23.17,23.2,19000.0,11.5214,11.5363,11.5214,11.5363,19000.0
2006-02-01 13:10:00,23.2,23.2,23.18,23.18,19800.0,11.5363,11.5363,11.5264,11.5264,19800.0
2006-02-01 13:15:00,23.18,23.19,23.13,23.13,6500.0,11.5264,11.5314,11.5015,11.5015,6500.0
2006-02-01 13:20:00,23.14,23.14,23.13,23.13,3800.0,11.5065,11.5065,11.5015,11.5015,3800.0
2006-02-01 13:25:00,23.13,23.15,23.13,23.15,1600.0,11.5015,11.5115,11.5015,11.5115,1600.0
2006-02-01 13:30:00,23.14,23.15,23.11,23.13,19100.0,11.5065,11.5115,11.4916,11.5015,19100.0
2006-02-01 13:35:00,23.13,23.13,23.1,23.1,5900.0,11.5015,11.5015,11.4866,11.4866,5900.0
2006-02-01 13:40:00,23.1,23.11,23.09,23.1,5500.0,11.4866,11.4916,11.4816,11.4866,5500.0
2006-02-01 13:45:00,23.1,23.11,23.06,23.09,16400.0,11.4866,11.4916,11.4667,11.4816,16400.0
2006-02-01 13:50:00,23.08,23.11,23.08,23.11,3400.0,11.4767,11.4916,11.4767,11.4916,3400.0
2006-02-01 13:55:00,23.1,23.12,23.1,23.12,4800.0,11.4866,11.4966,11.4866,11.4966,4800.0
2006-02-01 14:00:00,23.11,23.14,23.09,23.09,21500.0,11.4916,11.5065,11.4816,11.4816,21500.0
2006-02-01 14:05:00,23.09,23.1,23.08,23.08,11700.0,11.4816,11.4866,11.4767,11.4767,11700.0
2006-02-01 14:10:00,23.08,23.08,23.05,23.06,18600.0,11.4767,11.4767,11.4618,11.4667,18600.0
2006-02-01 14:15:00,23.05,23.07,23.04,23.06,106600.0,11.4618,11.4717,11.4568,11.4667,106600.0
2006-02-01 14:20:00,23.06,23.07,23.02,23.05,24900.0,11.4667,11.4717,11.4468,11.4618,24900.0
2006-02-01 14:25:00,23.04,23.05,23.03,23.05,7100.0,11.4568,11.4618,11.4518,11.4618,7100.0
2006-02-01 14:30:00,23.05,23.08,23.05,23.06,25100.0,11.4618,11.4767,11.4618,11.4667,25100.0
2006-02-01 14:35:00,23.06,23.11,23.05,23.06,46300.0,11.4667,11.4916,11.4618,11.4667,46300.0
2006-02-01 14:40:00,23.05,23.06,23.04,23.05,10000.0,11.4618,11.4667,11.4568,11.4618,10000.0
2006-02-01 14:45:00,23.06,23.09,23.05,23.07,14900.0,11.4667,11.4816,11.4618,11.4717,14900.0
2006-02-01 14:50:00,23.07,23.07,23.05,23.05,13300.0,11.4717,11.4717,11.4618,11.4618,13300.0
2006-02-01 14:55:00,23.05,23.08,23.05,23.07,11200.0,11.4618,11.4767,11.4618,11.4717,11200.0
2006-02-01 15:00:00,23.07,23.08,23.05,23.08,14700.0,11.4717,11.4767,11.4618,11.4767,14700.0
2006-02-01 15:05:00,23.07,23.09,23.04,23.09,14800.0,11.4717,11.4816,11.4568,11.4816,14800.0
2006-02-01 15:10:00,23.07,23.09,23.06,23.09,11300.0,11.4717,11.4816,11.4667,11.4816,11300.0
2006-02-01 15:15:00,23.1,23.1,23.05,23.06,16300.0,11.4866,11.4866,11.4618,11.4667,16300.0
2006-02-01 15:20:00,23.06,23.1,23.06,23.07,36900.0,11.4667,11.4866,11.4667,11.4717,36900.0
2006-02-01 15:25:00,23.06,23.07,23.05,23.05,63200.0,11.4667,11.4717,11.4618,11.4618,63200.0
2006-02-01 15:30:00,23.05,23.06,23.02,23.05,30700.0,11.4618,11.4667,11.4468,11.4618,30700.0
2006-02-01 15:35:00,23.06,23.08,23.06,23.08,19000.0,11.4667,11.4767,11.4667,11.4767,19000.0
2006-02-01 15:40:00,23.08,23.08,23.05,23.08,23900.0,11.4767,11.4767,11.4618,11.4767,23900.0
2006-02-01 15:45:00,23.09,23.1,23.08,23.08,18000.0,11.4816,11.4866,11.4767,11.4767,18000.0
2006-02-01 15:50:00,23.09,23.1,23.08,23.09,14200.0,11.4816,11.4866,11.4767,11.4816,14200.0
2006-02-01 15:55:00,23.08,23.1,23.05,23.05,33900.0,11.4767,11.4866,11.4618,11.4618,33900.0
2006-02-02 09:30:00,23.01,23.09,22.98,23.0,13800.0,11.4419,11.4816,11.4269,11.4369,13800.0
2006-02-02 09:35:00,22.99,23.05,22.99,23.0,13600.0,11.4319,11.4618,11.4319,11.4369,13600.0
2006-02-02 09:40:00,23.0,23.05,23.0,23.04,7800.0,11.4369,11.4618,11.4369,11.4568,7800.0
2006-02-02 09:45:00,23.04,23.06,23.02,23.05,2800.0,11.4568,11.4667,11.4468,11.4618,2800.0
2006-02-02 09:50:00,23.04,23.07,23.02,23.07,9300.0,11.4568,11.4717,11.4468,11.4717,9300.0
2006-02-02 09:55:00,23.08,23.11,23.08,23.08,15000.0,11.4767,11.4916,11.4767,11.4767,15000.0
2006-02-02 10:00:00,23.06,23.1,23.06,23.1,9600.0,11.4667,11.4866,11.4667,11.4866,9600.0
2006-02-02 10:05:00,23.09,23.1,23.07,23.07,17300.0,11.4816,11.4866,11.4717,11.4717,17300.0
2006-02-02 10:10:00,23.09,23.1,23.05,23.06,14500.0,11.4816,11.4866,11.4618,11.4667,14500.0
2006-02-02 10:15:00,23.03,23.06,23.03,23.05,8400.0,11.4518,11.4667,11.4518,11.4618,8400.0
2006-02-02 10:20:00,23.05,23.06,23.04,23.05,9600.0,11.4618,11.4667,11.4568,11.4618,9600.0
2006-02-02 10:25:00,23.05,23.06,23.05,23.06,5400.0,11.4618,11.4667,11.4618,11.4667,5400.0
2006-02-02 10:30:00,23.05,23.06,23.02,23.02,9600.0,11.4618,11.4667,11.4468,11.4468,9600.0
2006-02-02 10:35:00,23.02,23.03,23.01,23.02,9300.0,11.4468,11.4518,11.4419,11.4468,9300.0
2006-02-02 10:40:00,23.02,23.03,23.01,23.01,14300.0,11.4468,11.4518,11.4419,11.4419,14300.0
2006-02-02 10:45:00,23.01,23.02,23.01,23.01,5200.0,11.4419,11.4468,11.4419,11.4419,5200.0
2006-02-02 10:50:00,23.02,23.02,22.97,22.97,29500.0,11.4468,11.4468,11.422,11.422,29500.0
2006-02-02 10:55:00,22.97,22.98,22.96,22.97,4300.0,11.422,11.4269,11.417,11.422,4300.0
2006-02-02 11:00:00,22.96,22.97,22.95,22.97,9700.0,11.417,11.422,11.412,11.422,9700.0
2006-02-02 11:05:00,22.97,22.98,22.96,22.96,18900.0,11.422,11.4269,11.417,11.417,18900.0
2006-02-02 11:10:00,22.97,23.0,22.97,23.0,7700.0,11.422,11.4369,11.422,11.4369,7700.0
2006-02-02 11:15:00,23.0,23.0,22.99,23.0,16100.0,11.4369,11.4369,11.4319,11.4369,16100.0
2006-02-02 11:20:00,23.0,23.0,22.95,22.96,9800.0,11.4369,11.4369,11.412,11.417,9800.0
2006-02-02 11:25:00,22.96,22.96,22.91,22.93,12300.0,11.417,11.417,11.3921,11.4021,12300.0
2006-02-02 11:30:00,22.93,22.98,22.92,22.98,6900.0,11.4021,11.4269,11.3971,11.4269,6900.0
2006-02-02 11:35:00,22.97,22.97,22.96,22.96,5000.0,11.422,11.422,11.417,11.417,5000.0
2006-02-02 11:40:00,22.97,23.0,22.97,22.98,12000.0,11.422,11.4369,11.422,11.4269,12000.0
2006-02-02 11:45:00,22.99,23.0,22.99,22.99,4800.0,11.4319,11.4369,11.4319,11.4319,4800.0
2006-02-02 11:50:00,22.99,22.99,22.97,22.98,6600.0,11.4319,11.4319,11.422,11.4269,6600.0
2006-02-02 11:55:00,22.98,22.98,22.97,22.97,1400.0,11.4269,11.4269,11.422,11.422,1400.0
2006-02-02 12:00:00,22.97,23.01,22.97,23.0,9800.0,11.422,11.4419,11.422,11.4369,9800.0
2006-02-02 12:05:00,23.0,23.0,22.98,23.0,3500.0,11.4369,11.4369,11.4269,11.4369,3500.0
2006-02-02 12:10:00,22.99,22.99,22.96,22.98,8400.0,11.4319,11.4319,11.417,11.4269,8400.0
2006-02-02 12:15:00,22.97,22.97,22.96,22.97,1800.0,11.422,11.422,11.417,11.422,1800.0
2006-02-02 12:20:00,22.97,22.98,22.97,22.97,2100.0,11.422,11.4269,11.422,11.422,2100.0
2006-02-02 12:25:00,22.96,22.96,22.95,22.96,6100.0,11.417,11.417,11.412,11.417,6100.0
2006-02-02 12:30:00,22.96,22.97,22.95,22.97,3500.0,11.417,11.422,11.412,11.422,3500.0
2006-02-02 12:35:00,22.97,22.98,22.97,22.97,3500.0,11.422,11.4269,11.422,11.422,3500.0
2006-02-02 12:40:00,22.98,22.99,22.97,22.98,5700.0,11.4269,11.4319,11.422,11.4269,5700.0
2006-02-02 12:45:00,22.97,22.99,22.97,22.99,1400.0,11.422,11.4319,11.422,11.4319,1400.0
2006-02-02 12:50:00,22.99,23.01,22.99,23.0,12300.0,11.4319,11.4419,11.4319,11.4369,12300.0
2006-02-02 12:55:00,23.0,23.0,22.96,22.96,5000.0,11.4369,11.4369,11.417,11.417,5000.0
2006-02-02 13:00:00,22.96,22.97,22.96,22.97,2300.0,11.417,11.422,11.417,11.422,2300.0
2006-02-02 13:05:00,22.97,22.98,22.96,22.97,3100.0,11.422,11.4269,11.417,11.422,3100.0
2006-02-02 13:10:00,22.97,22.98,22.96,22.98,1000.0,11.422,11.4269,11.417,11.4269,1000.0
2006-02-02 13:15:00,22.98,22.98,22.96,22.96,7900.0,11.4269,11.4269,11.417,11.417,7900.0
2006-02-02 13:20:00,22.96,22.96,22.96,22.96,4300.0,11.417,11.417,11.417,11.417,4300.0
2006-02-02 13:25:00,22.96,22.98,22.95,22.95,18700.0,11.417,11.4269,11.412,11.412,18700.0
2006-02-02 13:30:00,22.96,22.96,22.94,22.95,8300.0,11.417,11.417,11.4071,11.412,8300.0
2006-02-02 13:35:00,22.95,22.95,22.93,22.94,5000.0,11.412,11.412,11.4021,11.4071,5000.0
2006-02-02 13:40:00,22.95,22.95,22.9,22.9,21200.0,11.412,11.412,11.3872,11.3872,21200.0
2006-02-02 13:45:00,22.9,22.93,22.9,22.93,5600.0,11.3872,11.4021,11.3872,11.4021,5600.0
2006-02-02 13:50:00,22.93,22.93,22.9,22.91,8600.0,11.4021,11.4021,11.3872,11.3921,8600.0
2006-02-02 13:55:00,22.91,22.93,22.9,22.92,4400.0,11.3921,11.4021,11.3872,11.3971,4400.0
2006-02-02 14:00:00,22.92,22.92,22.91,22.92,3400.0,11.3971,11.3971,11.3921,11.3971,3400.0
2006-02-02 14:05:00,22.91,22.91,22.88,22.89,33500.0,11.3921,11.3921,11.3772,11.3822,33500.0
2006-02-02 14:10:00,22.9,22.9,22.88,22.88,10600.0,11.3872,11.3872,11.3772,11.3772,10600.0
2006-02-02 14:15:00,22.88,22.88,22.85,22.86,16100.0,11.3772,11.3772,11.3623,11.3673,16100.0
2006-02-02 14:20:00,22.86,22.87,22.86,22.86,4900.0,11.3673,11.3722,11.3673,11.3673,4900.0
2006-02-02 14:25:00,22.87,22.87,22.84,22.85,17300.0,11.3722,11.3722,11.3573,11.3623,17300.0
2006-02-02 14:30:00,22.85,22.9,22.84,22.89,21700.0,11.3623,11.3872,11.3573,11.3822,21700.0
2006-02-02 14:35:00,22.89,22.89,22.84,22.84,13600.0,11.3822,11.3822,11.3573,11.3573,13600.0
2006-02-02 14:40:00,22.83,22.85,22.83,22.85,3200.0,11.3524,11.3623,11.3524,11.3623,3200.0
2006-02-02 14:45:00,22.84,22.84,22.81,22.82,7700.0,11.3573,11.3573,11.3424,11.3474,7700.0
2006-02-02 14:50:00,22.82,22.9,22.82,22.82,158100.0,11.3474,11.3872,11.3474,11.3474,158100.0
2006-02-02 14:55:00,22.82,22.82,22.76,22.77,52900.0,11.3474,11.3474,11.3176,11.3225,52900.0
2006-02-02 15:00:00,22.76,22.78,22.75,22.78,21300.0,11.3176,11.3275,11.3126,11.3275,21300.0
2006-02-02 15:05:00,22.78,22.8,22.77,22.8,23100.0,11.3275,11.3374,11.3225,11.3374,23100.0
2006-02-02 15:10:00,22.79,22.81,22.77,22.78,10500.0,11.3325,11.3424,11.3225,11.3275,10500.0
2006-02-02 15:15:00,22.77,22.79,22.77,22.78,20600.0,11.3225,11.3325,11.3225,11.3275,20600.0
2006-02-02 15:20:00,22.78,22.79,22.76,22.77,32200.0,11.3275,11.3325,11.3176,11.3225,32200.0
2006-02-02 15:25:00,22.77,22.78,22.75,22.78,40000.0,11.3225,11.3275,11.3126,11.3275,40000.0
2006-02-02 15:30:00,22.78,22.78,22.76,22.77,27400.0,11.3275,11.3275,11.3176,11.3225,27400.0
2006-02-02 15:35:00,22.78,22.78,22.77,22.77,21000.0,11.3275,11.3275,11.3225,11.3225,21000.0
2006-02-02 15:40:00,22.78,22.8,22.77,22.78,29800.0,11.3275,11.3374,11.3225,11.3275,29800.0
2006-02-02 15:45:00,22.78,22.81,22.77,22.78,26800.0,11.3275,11.3424,11.3225,11.3275,26800.0
2006-02-02 15:50:00,22.78,22.8,22.78,22.79,18500.0,11.3275,11.3374,11.3275,11.3325,18500.0
2006-02-02 15:55:00,22.79,22.81,22.78,22.78,28900.0,11.3325,11.3424,11.3275,11.3275,28900.0
2006-02-03 09:30:00,22.79,22.79,22.65,22.65,23300.0,11.3325,11.3325,11.2629,11.2629,23300.0
2006-02-03 09:35:00,22.66,22.67,22.65,22.67,8600.0,11.2678,11.2728,11.2629,11.2728,8600.0
2006-02-03 09:40:00,22.67,22.71,22.66,22.7,13700.0,11.2728,11.2927,11.2678,11.2877,13700.0
2006-02-03 09:45:00,22.69,22.72,22.66,22.66,13100.0,11.2827,11.2977,11.2678,11.2678,13100.0
2006-02-03 09:50:00,22.66,22.69,22.66,22.66,7300.0,11.2678,11.2827,11.2678,11.2678,7300.0
2006-02-03 09:55:00,22.66,22.66,22.64,22.64,21900.0,11.2678,11.2678,11.2579,11.2579,21900.0
2006-02-03 10:00:00,22.64,22.64,22.6,22.64,20600.0,11.2579,11.2579,11.238,11.2579,20600.0
2006-02-03 10:05:00,22.64,22.69,22.64,22.67,14600.0,11.2579,11.2827,11.2579,11.2728,14600.0
2006-02-03 10:10:00,22.67,22.68,22.66,22.66,5500.0,11.2728,11.2778,11.2678,11.2678,5500.0
2006-02-03 10:15:00,22.66,22.68,22.65,22.67,7700.0,11.2678,11.2778,11.2629,11.2728,7700.0
2006-02-03 10:20:00,22.67,22.67,22.65,22.65,26100.0,11.2728,11.2728,11.2629,11.2629,26100.0
2006-02-03 10:25:00,22.64,22.67,22.64,22.64,11600.0,11.2579,11.2728,11.2579,11.2579,11600.0
2006-02-03 10:30:00,22.65,22.66,22.65,22.66,7000.0,11.2629,11.2678,11.2629,11.2678,7000.0
2006-02-03 10:35:00,22.65,22.66,22.63,22.66,12700.0,11.2629,11.2678,11.2529,11.2678,12700.0
2006-02-03 10:40:00,22.67,22.67,22.66,22.66,38700.0,11.2728,11.2728,11.2678,11.2678,38700.0
2006-02-03 10:45:00,22.67,22.7,22.66,22.68,6100.0,11.2728,11.2877,11.2678,11.2778,6100.0
2006-02-03 10:50:00,22.68,22.69,22.66,22.69,8900.0,11.2778,11.2827,11.2678,11.2827,8900.0
2006-02-03 10:55:00,22.69,22.71,22.69,22.7,14600.0,11.2827,11.2927,11.2827,11.2877,14600.0
2006-02-03 11:00:00,22.7,22.72,22.7,22.71,9500.0,11.2877,11.2977,11.2877,11.2927,9500.0
2006-02-03 11:05:00,22.7,22.7,22.69,22.69,10100.0,11.2877,11.2877,11.2827,11.2827,10100.0
2006-02-03 11:10:00,22.69,22.7,22.69,22.69,3300.0,11.2827,11.2877,11.2827,11.2827,3300.0
2006-02-03 11:15:00,22.68,22.68,22.65,22.67,42100.0,11.2778,11.2778,11.2629,11.2728,42100.0
2006-02-03 11:20:00,22.67,22.7,22.66,22.7,7800.0,11.2728,11.2877,11.2678,11.2877,7800.0
2006-02-03 11:25:00,22.7,22.7,22.69,22.69,3900.0,11.2877,11.2877,11.2827,11.2827,3900.0
2006-02-03 11:30:00,22.69,22.7,22.69,22.69,4000.0,11.2827,11.2877,11.2827,11.2827,4000.0
2006-02-03 11:35:00,22.7,22.73,22.69,22.72,13800.0,11.2877,11.3026,11.2827,11.2977,13800.0
2006-02-03 11:40:00,22.72,22.76,22.71,22.75,36100.0,11.2977,11.3176,11.2927,11.3126,36100.0
2006-02-03 11:45:00,22.75,22.75,22.74,22.75,71000.0,11.3126,11.3126,11.3076,11.3126,71000.0
2006-02-03 11:50:00,22.75,22.77,22.75,22.77,9100.0,11.3126,11.3225,11.3126,11.3225,9100.0
2006-02-03 11:55:00,22.77,22.8,22.76,22.8,80000.0,11.3225,11.3374,11.3176,11.3374,80000.0
2006-02-03 12:00:00,22.81,22.83,22.79,22.81,19600.0,11.3424,11.3524,11.3325,11.3424,19600.0
2006-02-03 12:05:00,22.8,22.81,22.8,22.8,7700.0,11.3374,11.3424,11.3374,11.3374,7700.0
2006-02-03 12:10:00,22.8,22.81,22.79,22.79,22200.0,11.3374,11.3424,11.3325,11.3325,22200.0
2006-02-03 12:15:00,22.8,22.85,22.8,22.83,24100.0,11.3374,11.3623,11.3374,11.3524,24100.0
2006-02-03 12:20:00,22.83,22.84,22.83,22.83,5100.0,11.3524,11.3573,11.3524,11.3524,5100.0
2006-02-03 12:25:00,22.83,22.84,22.82,22.83,10800.0,11.3524,11.3573,11.3474,11.3524,10800.0
2006-02-03 12:30:00,22.84,22.85,22.84,22.84,5000.0,11.3573,11.3623,11.3573,11.3573,5000.0
2006-02-03 12:35:00,22.84,22.85,22.84,22.84,2300.0,11.3573,11.3623,11.3573,11.3573,2300.0
2006-02-03 12:40:00,22.84,22.84,22.83,22.83,6000.0,11.3573,11.3573,11.3524,11.3524,6000.0
2006-02-03 12:45:00,22.83,22.84,22.83,22.83,4200.0,11.3524,11.3573,11.3524,11.3524,4200.0
2006-02-03 12:50:00,22.84,22.88,22.81,22.87,75200.0,11.3573,11.3772,11.3424,11.3722,75200.0
2006-02-03 12:55:00,22.86,22.87,22.83,22.84,22400.0,11.3673,11.3722,11.3524,11.3573,22400.0
2006-02-03 13:00:00,22.85,22.87,22.85,22.87,8400.0,11.3623,11.3722,11.3623,11.3722,8400.0
2006-02-03 13:05:00,22.87,22.87,22.86,22.87,3000.0,11.3722,11.3722,11.3673,11.3722,3000.0
2006-02-03 13:10:00,22.87,22.88,22.86,22.86,7700.0,11.3722,11.3772,11.3673,11.3673,7700.0
2006-02-03 13:15:00,22.87,22.92,22.87,22.91,10900.0,11.3722,11.3971,11.3722,11.3921,10900.0
2006-02-03 13:20:00,22.92,23.03,22.92,23.02,53300.0,11.3971,11.4518,11.3971,11.4468,53300.0
2006-02-03 13:25:00,23.01,23.03,23.0,23.02,10100.0,11.4419,11.4518,11.4369,11.4468,10100.0
2006-02-03 13:30:00,23.03,23.05,23.02,23.02,13100.0,11.4518,11.4618,11.4468,11.4468,13100.0
2006-02-03 13:35:00,23.03,23.03,23.0,23.01,11500.0,11.4518,11.4518,11.4369,11.4419,11500.0
2006-02-03 13:40:00,23.01,23.02,23.01,23.01,5900.0,11.4419,11.4468,11.4419,11.4419,5900.0
2006-02-03 13:45:00,23.01,23.01,22.99,23.0,19800.0,11.4419,11.4419,11.4319,11.4369,19800.0
2006-02-03 13:50:00,22.99,22.99,22.98,22.98,6200.0,11.4319,11.4319,11.4269,11.4269,6200.0
2006-02-03 13:55:00,22.98,22.98,22.91,22.91,17100.0,11.4269,11.4269,11.3921,11.3921,17100.0
2006-02-03 14:00:00,22.92,22.92,22.9,22.91,9300.0,11.3971,11.3971,11.3872,11.3921,9300.0
2006-02-03 14:05:00,22.9,22.94,22.9,22.94,17200.0,11.3872,11.4071,11.3872,11.4071,17200.0
2006-02-03 14:10:00,22.92,22.92,22.86,22.86,10800.0,11.3971,11.3971,11.3673,11.3673,10800.0
2006-02-03 14:15:00,22.86,22.88,22.86,22.86,7300.0,11.3673,11.3772,11.3673,11.3673,7300.0
2006-02-03 14:20:00,22.86,22.86,22.85,22.86,6000.0,11.3673,11.3673,11.3623,11.3673,6000.0
2006-02-03 14:25:00,22.87,22.87,22.85,22.86,2400.0,11.3722,11.3722,11.3623,11.3673,2400.0
2006-02-03 14:30:00,22.86,22.87,22.84,22.87,10200.0,11.3673,11.3722,11.3573,11.3722,10200.0
2006-02-03 14:35:00,22.87,22.89,22.86,22.88,7000.0,11.3722,11.3822,11.3673,11.3772,7000.0
2006-02-03 14:40:00,22.88,22.9,22.87,22.88,8300.0,11.3772,11.3872,11.3722,11.3772,8300.0
2006-02-03 14:45:00,22.87,22.9,22.85,22.9,14600.0,11.3722,11.3872,11.3623,11.3872,14600.0
2006-02-03 14:50:00,22.89,22.89,22.86,22.88,7100.0,11.3822,11.3822,11.3673,11.3772,7100.0
2006-02-03 14:55:00,22.88,22.88,22.86,22.87,2400.0,11.3772,11.3772,11.3673,11.3722,2400.0
2006-02-03 15:00:00,22.86,22.88,22.83,22.85,9000.0,11.3673,11.3772,11.3524,11.3623,9000.0
2006-02-03 15:05:00,22.83,22.9,22.83,22.89,7800.0,11.3524,11.3872,11.3524,11.3822,7800.0
2006-02-03 15:10:00,22.89,22.89,22.87,22.89,5200.0,11.3822,11.3822,11.3722,11.3822,5200.0
2006-02-03 15:15:00,22.88,22.89,22.87,22.88,4000.0,11.3772,11.3822,11.3722,11.3772,4000.0
2006-02-03 15:20:00,22.88,22.88,22.87,22.87,4200.0,11.3772,11.3772,11.3722,11.3722,4200.0
2006-02-03 15:25:00,22.87,22.88,22.86,22.86,9200.0,11.3722,11.3772,11.3673,11.3673,9200.0
2006-02-03 15:30:00,22.86,22.87,22.84,22.85,33400.0,11.3673,11.3722,11.3573,11.3623,33400.0
2006-02-03 15:35:00,22.85,22.87,22.85,22.86,7900.0,11.3623,11.3722,11.3623,11.3673,7900.0
2006-02-03 15:40:00,22.86,22.87,22.84,22.85,36500.0,11.3673,11.3722,11.3573,11.3623,36500.0
2006-02-03 15:45:00,22.85,22.87,22.85,22.86,10700.0,11.3623,11.3722,11.3623,11.3673,10700.0
2006-02-03 15:50:00,22.86,22.87,22.82,22.82,41500.0,11.3673,11.3722,11.3474,11.3474,41500.0
2006-02-03 15:55:00,22.83,22.88,22.82,22.88,26300.0,11.3524,11.3772,11.3474,11.3772,26300.0
2006-02-06 09:30:00,22.75,22.87,22.73,22.74,33300.0,11.3126,11.3722,11.3026,11.3076,33300.0
2006-02-06 09:35:00,22.75,22.78,22.74,22.76,9100.0,11.3126,11.3275,11.3076,11.3176,9100.0
2006-02-06 09:40:00,22.75,22.76,22.72,22.75,15000.0,11.3126,11.3176,11.2977,11.3126,15000.0
2006-02-06 09:45:00,22.76,22.77,22.74,22.75,18500.0,11.3176,11.3225,11.3076,11.3126,18500.0
2006-02-06 09:50:00,22.76,22.77,22.74,22.74,68600.0,11.3176,11.3225,11.3076,11.3076,68600.0
2006-02-06 09:55:00,22.74,22.74,22.68,22.68,21100.0,11.3076,11.3076,11.2778,11.2778,21100.0
2006-02-06 10:00:00,22.69,22.75,22.69,22.75,3700.0,11.2827,11.3126,11.2827,11.3126,3700.0
2006-02-06 10:05:00,22.75,22.75,22.72,22.72,3700.0,11.3126,11.3126,11.2977,11.2977,3700.0
2006-02-06 10:10:00,22.72,22.73,22.7,22.72,5200.0,11.2977,11.3026,11.2877,11.2977,5200.0
2006-02-06 10:15:00,22.72,22.72,22.7,22.71,6700.0,11.2977,11.2977,11.2877,11.2927,6700.0
2006-02-06 10:20:00,22.71,22.76,22.71,22.71,8200.0,11.2927,11.3176,11.2927,11.2927,8200.0
2006-02-06 10:25:00,22.72,22.72,22.67,22.67,8900.0,11.2977,11.2977,11.2728,11.2728,8900.0
2006-02-06 10:30:00,22.67,22.68,22.66,22.68,1800.0,11.2728,11.2778,11.2678,11.2778,1800.0
2006-02-06 10:35:00,22.68,22.68,22.67,22.68,2500.0,11.2778,11.2778,11.2728,11.2778,2500.0
2006-02-06 10:40:00,22.68,22.69,22.66,22.66,12600.0,11.2778,11.2827,11.2678,11.2678,12600.0
2006-02-06 10:45:00,22.66,22.67,22.66,22.66,1300.0,11.2678,11.2728,11.2678,11.2678,1300.0
2006-02-06 10:50:00,22.67,22.67,22.66,22.66,3900.0,11.2728,11.2728,11.2678,11.2678,3900.0
2006-02-06 10:55:00,22.66,22.66,22.63,22.64,9600.0,11.2678,11.2678,11.2529,11.2579,9600.0
2006-02-06 11:00:00,22.65,22.7,22.65,22.69,4500.0,11.2629,11.2877,11.2629,11.2827,4500.0
2006-02-06 11:05:00,22.7,22.72,22.7,22.7,6800.0,11.2877,11.2977,11.2877,11.2877,6800.0
2006-02-06 11:10:00,22.69,22.7,22.67,22.7,6700.0,11.2827,11.2877,11.2728,11.2877,6700.0
2006-02-06 11:15:00,22.7,22.7,22.69,22.69,2400.0,11.2877,11.2877,11.2827,11.2827,2400.0
2006-02-06 11:20:00,22.7,22.7,22.69,22.69,4400.0,11.2877,11.2877,11.2827,11.2827,4400.0
2006-02-06 11:25:00,22.7,22.7,22.66,22.67,5100.0,11.2877,11.2877,11.2678,11.2728,5100.0
2006-02-06 11:30:00,22.67,22.68,22.65,22.66,9200.0,11.2728,11.2778,11.2629,11.2678,9200.0
2006-02-06 11:35:00,22.66,22.66,22.64,22.64,17300.0,11.2678,11.2678,11.2579,11.2579,17300.0
2006-02-06 11:40:00,22.65,22.65,22.64,22.64,7600.0,11.2629,11.2629,11.2579,11.2579,7600.0
2006-02-06 11:45:00,22.64,22.65,22.64,22.65,2000.0,11.2579,11.2629,11.2579,11.2629,2000.0
2006-02-06 11:50:00,22.65,22.65,22.63,22.63,4000.0,11.2629,11.2629,11.2529,11.2529,4000.0
2006-02-06 11:55:00,22.64,22.64,22.63,22.63,2900.0,11.2579,11.2579,11.2529,11.2529,2900.0
2006-02-06 12:00:00,22.64,22.65,22.63,22.65,3300.0,11.2579,11.2629,11.2529,11.2629,3300.0
2006-02-06 12:05:00,22.65,22.65,22.64,22.65,6400.0,11.2629,11.2629,11.2579,11.2629,6400.0
2006-02-06 12:10:00,22.64,22.64,22.62,22.64,5500.0,11.2579,11.2579,11.2479,11.2579,5500.0
2006-02-06 12:15:00,22.64,22.66,22.64,22.66,15800.0,11.2579,11.2678,11.2579,11.2678,15800.0
2006-02-06 12:20:00,22.67,22.67,22.65,22.65,8200.0,11.2728,11.2728,11.2629,11.2629,8200.0
2006-02-06 12:25:00,22.65,22.66,22.65,22.65,5400.0,11.2629,11.2678,11.2629,11.2629,5400.0
2006-02-06 12:30:00,22.65,22.66,22.65,22.66,13100.0,11.2629,11.2678,11.2629,11.2678,13100.0
2006-02-06 12:35:00,22.66,22.66,22.64,22.65,12300.0,11.2678,11.2678,11.2579,11.2629,12300.0
2006-02-06 12:40:00,22.64,22.65,22.64,22.65,3300.0,11.2579,11.2629,11.2579,11.2629,3300.0
2006-02-06 12:45:00,22.65,22.65,22.64,22.65,4500.0,11.2629,11.2629,11.2579,11.2629,4500.0
2006-02-06 12:50:00,22.65,22.65,22.64,22.64,5300.0,11.2629,11.2629,11.2579,11.2579,5300.0
2006-02-06 12:55:00,22.64,22.65,22.64,22.65,1100.0,11.2579,11.2629,11.2579,11.2629,1100.0
2006-02-06 13:00:00,22.65,22.65,22.64,22.65,5900.0,11.2629,11.2629,11.2579,11.2629,5900.0
2006-02-06 13:05:00,22.65,22.65,22.64,22.65,3500.0,11.2629,11.2629,11.2579,11.2629,3500.0
2006-02-06 13:10:00,22.65,22.66,22.64,22.65,13200.0,11.2629,11.2678,11.2579,11.2629,13200.0
2006-02-06 13:15:00,22.65,22.65,22.64,22.65,4700.0,11.2629,11.2629,11.2579,11.2629,4700.0
2006-02-06 13:20:00,22.65,22.65,22.64,22.65,8000.0,11.2629,11.2629,11.2579,11.2629,8000.0
2006-02-06 13:25:00,22.65,22.65,22.63,22.63,40100.0,11.2629,11.2629,11.2529,11.2529,40100.0
2006-02-06 13:30:00,22.64,22.65,22.63,22.64,16000.0,11.2579,11.2629,11.2529,11.2579,16000.0
2006-02-06 13:35:00,22.64,22.64,22.63,22.63,7700.0,11.2579,11.2579,11.2529,11.2529,7700.0
2006-02-06 13:40:00,22.63,22.63,22.62,22.63,7100.0,11.2529,11.2529,11.2479,11.2529,7100.0
2006-02-06 13:45:00,22.63,22.63,22.62,22.63,10600.0,11.2529,11.2529,11.2479,11.2529,10600.0
2006-02-06 13:50:00,22.63,22.63,22.61,22.61,25100.0,11.2529,11.2529,11.243,11.243,25100.0
2006-02-06 13:55:00,22.61,22.62,22.61,22.62,5800.0,11.243,11.2479,11.243,11.2479,5800.0
2006-02-06 14:00:00,22.61,22.62,22.6,22.61,15100.0,11.243,11.2479,11.238,11.243,15100.0
2006-02-06 14:05:00,22.6,22.61,22.59,22.6,22100.0,11.238,11.243,11.233,11.238,22100.0
2006-02-06 14:10:00,22.6,22.6,22.59,22.6,14200.0,11.238,11.238,11.233,11.238,14200.0
2006-02-06 14:15:00,22.6,22.6,22.59,22.6,10000.0,11.238,11.238,11.233,11.238,10000.0
2006-02-06 14:20:00,22.6,22.6,22.6,22.6,11900.0,11.238,11.238,11.238,11.238,11900.0
2006-02-06 14:25:00,22.6,22.6,22.59,22.6,7100.0,11.238,11.238,11.233,11.238,7100.0
2006-02-06 14:30:00,22.6,22.6,22.58,22.59,29600.0,11.238,11.238,11.228,11.233,29600.0
2006-02-06 14:35:00,22.59,22.61,22.58,22.59,43500.0,11.233,11.243,11.228,11.233,43500.0
2006-02-06 14:40:00,22.59,22.59,22.58,22.58,16200.0,11.233,11.233,11.228,11.228,16200.0
2006-02-06 14:45:00,22.58,22.6,22.58,22.59,4300.0,11.228,11.238,11.228,11.233,4300.0
2006-02-06 14:50:00,22.6,22.6,22.59,22.6,9100.0,11.238,11.238,11.233,11.238,9100.0
2006-02-06 14:55:00,22.6,22.61,22.59,22.59,45600.0,11.238,11.243,11.233,11.233,45600.0
2006-02-06 15:00:00,22.59,22.6,22.58,22.59,27700.0,11.233,11.238,11.228,11.233,27700.0
2006-02-06 15:05:00,22.59,22.6,22.57,22.57,32800.0,11.233,11.238,11.2231,11.2231,32800.0
2006-02-06 15:10:00,22.56,22.64,22.56,22.64,52600.0,11.2181,11.2579,11.2181,11.2579,52600.0
2006-02-06 15:15:00,22.6,22.64,22.6,22.64,16000.0,11.238,11.2579,11.238,11.2579,16000.0
2006-02-06 15:20:00,22.64,22.67,22.64,22.67,28700.0,11.2579,11.2728,11.2579,11.2728,28700.0
2006-02-06 15:25:00,22.68,22.71,22.68,22.7,33500.0,11.2778,11.2927,11.2778,11.2877,33500.0
2006-02-06 15:30:00,22.7,22.71,22.68,22.68,18400.0,11.2877,11.2927,11.2778,11.2778,18400.0
2006-02-06 15:35:00,22.69,22.69,22.67,22.67,19800.0,11.2827,11.2827,11.2728,11.2728,19800.0
2006-02-06 15:40:00,22.66,22.73,22.65,22.7,75300.0,11.2678,11.3026,11.2629,11.2877,75300.0
2006-02-06 15:45:00,22.7,22.75,22.7,22.73,39800.0,11.2877,11.3126,11.2877,11.3026,39800.0
2006-02-06 15:50:00,22.73,22.73,22.71,22.71,12800.0,11.3026,11.3026,11.2927,11.2927,12800.0
2006-02-06 15:55:00,22.71,22.75,22.7,22.74,22300.0,11.2927,11.3126,11.2877,11.3076,22300.0
2006-02-07 09:30:00,22.76,22.76,22.63,22.66,7700.0,11.3176,11.3176,11.2529,11.2678,7700.0
2006-02-07 09:35:00,22.65,22.73,22.65,22.72,9400.0,11.2629,11.3026,11.2629,11.2977,9400.0
2006-02-07 09:40:00,22.72,22.77,22.72,22.76,5400.0,11.2977,11.3225,11.2977,11.3176,5400.0
2006-02-07 09:45:00,22.76,22.8,22.76,22.79,5400.0,11.3176,11.3374,11.3176,11.3325,5400.0
2006-02-07 09:50:00,22.79,22.81,22.79,22.79,12400.0,11.3325,11.3424,11.3325,11.3325,12400.0
2006-02-07 09:55:00,22.79,22.79,22.72,22.78,7000.0,11.3325,11.3325,11.2977,11.3275,7000.0
2006-02-07 10:00:00,22.76,22.78,22.73,22.76,22800.0,11.3176,11.3275,11.3026,11.3176,22800.0
2006-02-07 10:05:00,22.75,22.77,22.71,22.74,17100.0,11.3126,11.3225,11.2927,11.3076,17100.0
2006-02-07 10:10:00,22.72,22.76,22.71,22.73,11000.0,11.2977,11.3176,11.2927,11.3026,11000.0
2006-02-07 10:15:00,22.71,22.77,22.71,22.71,7600.0,11.2927,11.3225,11.2927,11.2927,7600.0
2006-02-07 10:20:00,22.71,22.71,22.64,22.64,12400.0,11.2927,11.2927,11.2579,11.2579,12400.0
2006-02-07 10:25:00,22.63,22.67,22.63,22.66,4700.0,11.2529,11.2728,11.2529,11.2678,4700.0
2006-02-07 10:30:00,22.65,22.67,22.65,22.66,4500.0,11.2629,11.2728,11.2629,11.2678,4500.0
2006-02-07 10:35:00,22.66,22.68,22.65,22.65,4200.0,11.2678,11.2778,11.2629,11.2629,4200.0
2006-02-07 10:40:00,22.65,22.66,22.61,22.62,13100.0,11.2629,11.2678,11.243,11.2479,13100.0
2006-02-07 10:45:00,22.63,22.67,22.62,22.67,4400.0,11.2529,11.2728,11.2479,11.2728,4400.0
2006-02-07 10:50:00,22.68,22.68,22.65,22.68,9400.0,11.2778,11.2778,11.2629,11.2778,9400.0
2006-02-07 10:55:00,22.67,22.7,22.67,22.69,4200.0,11.2728,11.2877,11.2728,11.2827,4200.0
2006-02-07 11:00:00,22.68,22.71,22.68,22.7,43700.0,11.2778,11.2927,11.2778,11.2877,43700.0
2006-02-07 11:05:00,22.71,22.71,22.69,22.69,7500.0,11.2927,11.2927,11.2827,11.2827,7500.0
2006-02-07 11:10:00,22.69,22.7,22.67,22.67,2000.0,11.2827,11.2877,11.2728,11.2728,2000.0
2006-02-07 11:15:00,22.67,22.68,22.67,22.68,4500.0,11.2728,11.2778,11.2728,11.2778,4500.0
2006-02-07 11:20:00,22.69,22.75,22.69,22.71,12000.0,11.2827,11.3126,11.2827,11.2927,12000.0
2006-02-07 11:25:00,22.72,22.76,22.71,22.74,10100.0,11.2977,11.3176,11.2927,11.3076,10100.0
2006-02-07 11:30:00,22.74,22.74,22.73,22.73,5600.0,11.3076,11.3076,11.3026,11.3026,5600.0
2006-02-07 11:35:00,22.73,22.76,22.67,22.7,37400.0,11.3026,11.3176,11.2728,11.2877,37400.0
2006-02-07 11:40:00,22.7,22.72,22.7,22.71,4100.0,11.2877,11.2977,11.2877,11.2927,4100.0
2006-02-07 11:45:00,22.72,22.75,22.68,22.69,24900.0,11.2977,11.3126,11.2778,11.2827,24900.0
2006-02-07 11:50:00,22.7,22.71,22.7,22.71,6300.0,11.2877,11.2927,11.2877,11.2927,6300.0
2006-02-07 11:55:00,22.71,22.74,22.71,22.74,5300.0,11.2927,11.3076,11.2927,11.3076,5300.0
2006-02-07 12:00:00,22.74,22.74,22.73,22.74,3000.0,11.3076,11.3076,11.3026,11.3076,3000.0
2006-02-07 12:05:00,22.73,22.75,22.73,22.75,10200.0,11.3026,11.3126,11.3026,11.3126,10200.0
2006-02-07 12:10:00,22.75,22.76,22.73,22.74,26500.0,11.3126,11.3176,11.3026,11.3076,26500.0
2006-02-07 12:15:00,22.73,22.74,22.71,22.74,11600.0,11.3026,11.3076,11.2927,11.3076,11600.0
2006-02-07 12:20:00,22.74,22.78,22.74,22.76,24100.0,11.3076,11.3275,11.3076,11.3176,24100.0
2006-02-07 12:25:00,22.73,22.77,22.73,22.77,22400.0,11.3026,11.3225,11.3026,11.3225,22400.0
2006-02-07 12:30:00,22.77,22.81,22.77,22.79,10300.0,11.3225,11.3424,11.3225,11.3325,10300.0
2006-02-07 12:35:00,22.8,22.81,22.8,22.81,1800.0,11.3374,11.3424,11.3374,11.3424,1800.0
2006-02-07 12:40:00,22.81,22.81,22.78,22.81,14900.0,11.3424,11.3424,11.3275,11.3424,14900.0
2006-02-07 12:45:00,22.8,22.81,22.78,22.79,9600.0,11.3374,11.3424,11.3275,11.3325,9600.0
2006-02-07 12:50:00,22.79,22.8,22.79,22.8,5500.0,11.3325,11.3374,11.3325,11.3374,5500.0
2006-02-07 12:55:00,22.79,22.8,22.79,22.79,3000.0,11.3325,11.3374,11.3325,11.3325,3000.0
2006-02-07 13:00:00,22.8,22.8,22.75,22.76,13800.0,11.3374,11.3374,11.3126,11.3176,13800.0
2006-02-07 13:05:00,22.75,22.76,22.73,22.73,23400.0,11.3126,11.3176,11.3026,11.3026,23400.0
2006-02-07 13:10:00,22.72,22.75,22.71,22.73,5300.0,11.2977,11.3126,11.2927,11.3026,5300.0
2006-02-07 13:15:00,22.73,22.74,22.72,22.73,2400.0,11.3026,11.3076,11.2977,11.3026,2400.0
2006-02-07 13:20:00,22.73,22.77,22.73,22.75,7200.0,11.3026,11.3225,11.3026,11.3126,7200.0
2006-02-07 13:25:00,22.75,22.78,22.75,22.78,10200.0,11.3126,11.3275,11.3126,11.3275,10200.0
2006-02-07 13:30:00,22.77,22.77,22.76,22.76,7400.0,11.3225,11.3225,11.3176,11.3176,7400.0
2006-02-07 13:35:00,22.76,22.77,22.76,22.76,1400.0,11.3176,11.3225,11.3176,11.3176,1400.0
2006-02-07 13:40:00,22.77,22.77,22.75,22.76,3200.0,11.3225,11.3225,11.3126,11.3176,3200.0
2006-02-07 13:45:00,22.77,22.8,22.77,22.8,17100.0,11.3225,11.3374,11.3225,11.3374,17100.0
2006-02-07 13:50:00,22.8,22.81,22.76,22.81,13700.0,11.3374,11.3424,11.3176,11.3424,13700.0
2006-02-07 13:55:00,22.81,22.83,22.81,22.82,3500.0,11.3424,11.3524,11.3424,11.3474,3500.0
2006-02-07 14:00:00,22.83,22.84,22.81,22.83,10000.0,11.3524,11.3573,11.3424,11.3524,10000.0
2006-02-07 14:05:00,22.82,22.85,22.79,22.84,30100.0,11.3474,11.3623,11.3325,11.3573,30100.0
2006-02-07 14:10:00,22.84,22.85,22.83,22.84,5600.0,11.3573,11.3623,11.3524,11.3573,5600.0
2006-02-07 14:15:00,22.85,22.85,22.84,22.84,3000.0,11.3623,11.3623,11.3573,11.3573,3000.0
2006-02-07 14:20:00,22.85,22.85,22.84,22.84,5900.0,11.3623,11.3623,11.3573,11.3573,5900.0
2006-02-07 14:25:00,22.85,22.91,22.84,22.9,21700.0,11.3623,11.3921,11.3573,11.3872,21700.0
2006-02-07 14:30:00,22.9,22.91,22.84,22.84,17000.0,11.3872,11.3921,11.3573,11.3573,17000.0
2006-02-07 14:35:00,22.85,22.86,22.84,22.84,8700.0,11.3623,11.3673,11.3573,11.3573,8700.0
2006-02-07 14:40:00,22.84,22.85,22.83,22.83,4200.0,11.3573,11.3623,11.3524,11.3524,4200.0
2006-02-07 14:45:00,22.84,22.85,22.83,22.85,8700.0,11.3573,11.3623,11.3524,11.3623,8700.0
2006-02-07 14:50:00,22.84,22.85,22.83,22.83,7400.0,11.3573,11.3623,11.3524,11.3524,7400.0
2006-02-07 14:55:00,22.84,22.84,22.83,22.83,1100.0,11.3573,11.3573,11.3524,11.3524,1100.0
2006-02-07 15:00:00,22.83,22.84,22.81,22.82,9700.0,11.3524,11.3573,11.3424,11.3474,9700.0
2006-02-07 15:05:00,22.81,22.84,22.81,22.83,28700.0,11.3424,11.3573,11.3424,11.3524,28700.0
2006-02-07 15:10:00,22.83,22.84,22.82,22.84,7100.0,11.3524,11.3573,11.3474,11.3573,7100.0
2006-02-07 15:15:00,22.84,22.85,22.84,22.84,5000.0,11.3573,11.3623,11.3573,11.3573,5000.0
2006-02-07 15:20:00,22.85,22.85,22.84,22.84,9800.0,11.3623,11.3623,11.3573,11.3573,9800.0
2006-02-07 15:25:00,22.85,22.85,22.84,22.85,14800.0,11.3623,11.3623,11.3573,11.3623,14800.0
2006-02-07 15:30:00,22.85,22.85,22.82,22.82,13000.0,11.3623,11.3623,11.3474,11.3474,13000.0
2006-02-07 15:35:00,22.83,22.85,22.83,22.84,12100.0,11.3524,11.3623,11.3524,11.3573,12100.0
2006-02-07 15:40:00,22.84,22.86,22.84,22.86,13700.0,11.3573,11.3673,11.3573,11.3673,13700.0
2006-02-07 15:45:00,22.85,22.86,22.85,22.86,30000.0,11.3623,11.3673,11.3623,11.3673,30000.0
2006-02-07 15:50:00,22.85,22.86,22.82,22.82,15300.0,11.3623,11.3673,11.3474,11.3474,15300.0
2006-02-07 15:55:00,22.82,22.83,22.81,22.81,20100.0,11.3474,11.3524,11.3424,11.3424,20100.0
2006-02-08 09:30:00,22.86,22.86,22.71,22.78,17000.0,11.3673,11.3673,11.2927,11.3275,17000.0
2006-02-08 09:35:00,22.78,22.8,22.75,22.79,6900.0,11.3275,11.3374,11.3126,11.3325,6900.0
2006-02-08 09:40:00,22.78,22.9,22.78,22.86,5300.0,11.3275,11.3872,11.3275,11.3673,5300.0
2006-02-08 09:45:00,22.86,22.86,22.78,22.82,6400.0,11.3673,11.3673,11.3275,11.3474,6400.0
2006-02-08 09:50:00,22.82,22.82,22.79,22.8,5900.0,11.3474,11.3474,11.3325,11.3374,5900.0
2006-02-08 09:55:00,22.81,22.83,22.79,22.8,14200.0,11.3424,11.3524,11.3325,11.3374,14200.0
2006-02-08 10:00:00,22.8,22.82,22.78,22.81,2900.0,11.3374,11.3474,11.3275,11.3424,2900.0
2006-02-08 10:05:00,22.82,22.82,22.75,22.75,7400.0,11.3474,11.3474,11.3126,11.3126,7400.0
2006-02-08 10:10:00,22.75,22.79,22.73,22.75,10400.0,11.3126,11.3325,11.3026,11.3126,10400.0
2006-02-08 10:15:00,22.75,22.76,22.72,22.72,3900.0,11.3126,11.3176,11.2977,11.2977,3900.0
2006-02-08 10:20:00,22.72,22.77,22.71,22.77,5400.0,11.2977,11.3225,11.2927,11.3225,5400.0
2006-02-08 10:25:00,22.76,22.84,22.76,22.81,30100.0,11.3176,11.3573,11.3176,11.3424,30100.0
2006-02-08 10:30:00,22.78,22.79,22.76,22.78,7500.0,11.3275,11.3325,11.3176,11.3275,7500.0
2006-02-08 10:35:00,22.78,22.78,22.74,22.74,10900.0,11.3275,11.3275,11.3076,11.3076,10900.0
2006-02-08 10:40:00,22.74,22.74,22.73,22.73,8200.0,11.3076,11.3076,11.3026,11.3026,8200.0
2006-02-08 10:45:00,22.74,22.76,22.74,22.75,3900.0,11.3076,11.3176,11.3076,11.3126,3900.0
2006-02-08 10:50:00,22.75,22.78,22.74,22.77,11500.0,11.3126,11.3275,11.3076,11.3225,11500.0
2006-02-08 10:55:00,22.78,22.82,22.77,22.81,14700.0,11.3275,11.3474,11.3225,11.3424,14700.0
2006-02-08 11:00:00,22.8,22.81,22.79,22.79,7400.0,11.3374,11.3424,11.3325,11.3325,7400.0
2006-02-08 11:05:00,22.79,22.8,22.77,22.78,5200.0,11.3325,11.3374,11.3225,11.3275,5200.0
2006-02-08 11:10:00,22.77,22.82,22.77,22.82,3900.0,11.3225,11.3474,11.3225,11.3474,3900.0
2006-02-08 11:15:00,22.82,22.82,22.81,22.81,700.0,11.3474,11.3474,11.3424,11.3424,700.0
2006-02-08 11:20:00,22.81,22.82,22.81,22.81,2800.0,11.3424,11.3474,11.3424,11.3424,2800.0
2006-02-08 11:25:00,22.81,22.82,22.81,22.81,3000.0,11.3424,11.3474,11.3424,11.3424,3000.0
2006-02-08 11:30:00,22.81,22.82,22.81,22.81,12400.0,11.3424,11.3474,11.3424,11.3424,12400.0
2006-02-08 11:35:00,22.81,22.83,22.81,22.83,11000.0,11.3424,11.3524,11.3424,11.3524,11000.0
2006-02-08 11:40:00,22.82,22.83,22.82,22.83,3900.0,11.3474,11.3524,11.3474,11.3524,3900.0
2006-02-08 11:45:00,22.83,22.83,22.83,22.83,1400.0,11.3524,11.3524,11.3524,11.3524,1400.0
2006-02-08 11:50:00,22.84,22.86,22.8,22.85,45400.0,11.3573,11.3673,11.3374,11.3623,45400.0
2006-02-08 11:55:00,22.85,22.85,22.83,22.84,7700.0,11.3623,11.3623,11.3524,11.3573,7700.0
2006-02-08 12:00:00,22.84,22.86,22.84,22.86,6300.0,11.3573,11.3673,11.3573,11.3673,6300.0
2006-02-08 12:05:00,22.87,22.87,22.86,22.86,2600.0,11.3722,11.3722,11.3673,11.3673,2600.0
2006-02-08 12:10:00,22.86,22.86,22.83,22.83,6700.0,11.3673,11.3673,11.3524,11.3524,6700.0
2006-02-08 12:15:00,22.83,22.84,22.83,22.84,2600.0,11.3524,11.3573,11.3524,11.3573,2600.0
2006-02-08 12:20:00,22.84,22.88,22.84,22.86,6900.0,11.3573,11.3772,11.3573,11.3673,6900.0
2006-02-08 12:25:00,22.87,22.88,22.87,22.88,1200.0,11.3722,11.3772,11.3722,11.3772,1200.0
2006-02-08 12:30:00,22.86,22.87,22.86,22.87,12400.0,11.3673,11.3722,11.3673,11.3722,12400.0
2006-02-08 12:35:00,22.88,22.88,22.87,22.88,1000.0,11.3772,11.3772,11.3722,11.3772,1000.0
2006-02-08 12:40:00,22.87,22.88,22.87,22.88,2800.0,11.3722,11.3772,11.3722,11.3772,2800.0
2006-02-08 12:45:00,22.88,22.89,22.88,22.89,3600.0,11.3772,11.3822,11.3772,11.3822,3600.0
2006-02-08 12:50:00,22.89,22.92,22.87,22.92,48400.0,11.3822,11.3971,11.3722,11.3971,48400.0
2006-02-08 12:55:00,22.91,22.91,22.91,22.91,4200.0,11.3921,11.3921,11.3921,11.3921,4200.0
2006-02-08 13:00:00,22.92,22.92,22.91,22.91,2100.0,11.3971,11.3971,11.3921,11.3921,2100.0
2006-02-08 13:05:00,22.91,22.92,22.9,22.9,5900.0,11.3921,11.3971,11.3872,11.3872,5900.0
2006-02-08 13:10:00,22.89,22.91,22.89,22.9,7400.0,11.3822,11.3921,11.3822,11.3872,7400.0
2006-02-08 13:15:00,22.9,22.9,22.88,22.89,10000.0,11.3872,11.3872,11.3772,11.3822,10000.0
2006-02-08 13:20:00,22.89,22.89,22.89,22.89,5600.0,11.3822,11.3822,11.3822,11.3822,5600.0
2006-02-08 13:25:00,22.89,22.89,22.88,22.89,4800.0,11.3822,11.3822,11.3772,11.3822,4800.0
2006-02-08 13:30:00,22.9,22.91,22.89,22.91,20700.0,11.3872,11.3921,11.3822,11.3921,20700.0
2006-02-08 13:35:00,22.91,22.92,22.9,22.91,6300.0,11.3921,11.3971,11.3872,11.3921,6300.0
2006-02-08 13:40:00,22.92,22.94,22.91,22.94,11500.0,11.3971,11.4071,11.3921,11.4071,11500.0
2006-02-08 13:45:00,22.94,22.94,22.93,22.93,2600.0,11.4071,11.4071,11.4021,11.4021,2600.0
2006-02-08 13:50:00,22.93,22.94,22.93,22.93,2000.0,11.4021,11.4071,11.4021,11.4021,2000.0
2006-02-08 13:55:00,22.93,22.94,22.93,22.93,800.0,11.4021,11.4071,11.4021,11.4021,800.0
2006-02-08 14:00:00,22.93,22.95,22.91,22.94,21400.0,11.4021,11.412,11.3921,11.4071,21400.0
2006-02-08 14:05:00,22.94,22.94,22.93,22.93,9200.0,11.4071,11.4071,11.4021,11.4021,9200.0
2006-02-08 14:10:00,22.94,22.94,22.92,22.92,6500.0,11.4071,11.4071,11.3971,11.3971,6500.0
2006-02-08 14:15:00,22.92,22.93,22.91,22.91,4300.0,11.3971,11.4021,11.3921,11.3921,4300.0
2006-02-08 14:20:00,22.91,22.97,22.9,22.97,35500.0,11.3921,11.422,11.3872,11.422,35500.0
2006-02-08 14:25:00,22.96,22.97,22.95,22.95,11900.0,11.417,11.422,11.412,11.412,11900.0
2006-02-08 14:30:00,22.94,22.98,22.94,22.95,11100.0,11.4071,11.4269,11.4071,11.412,11100.0
2006-02-08 14:35:00,22.95,22.96,22.94,22.96,5400.0,11.412,11.417,11.4071,11.417,5400.0
2006-02-08 14:40:00,22.94,22.95,22.94,22.95,2900.0,11.4071,11.412,11.4071,11.412,2900.0
2006-02-08 14:45:00,22.96,22.96,22.94,22.94,9200.0,11.417,11.417,11.4071,11.4071,9200.0
2006-02-08 14:50:00,22.94,22.96,22.94,22.95,16800.0,11.4071,11.417,11.4071,11.412,16800.0
2006-02-08 14:55:00,22.96,22.97,22.96,22.96,5000.0,11.417,11.422,11.417,11.417,5000.0
2006-02-08 15:00:00,22.97,23.0,22.94,22.99,34000.0,11.422,11.4369,11.4071,11.4319,34000.0
2006-02-08 15:05:00,22.99,23.04,22.98,23.03,24600.0,11.4319,11.4568,11.4269,11.4518,24600.0
2006-02-08 15:10:00,23.03,23.07,23.02,23.03,27900.0,11.4518,11.4717,11.4468,11.4518,27900.0
2006-02-08 15:15:00,23.03,23.04,23.03,23.04,18000.0,11.4518,11.4568,11.4518,11.4568,18000.0
2006-02-08 15:20:00,23.04,23.07,23.04,23.07,13600.0,11.4568,11.4717,11.4568,11.4717,13600.0
2006-02-08 15:25:00,23.07,23.08,23.06,23.07,14400.0,11.4717,11.4767,11.4667,11.4717,14400.0
2006-02-08 15:30:00,23.08,23.08,23.05,23.05,7100.0,11.4767,11.4767,11.4618,11.4618,7100.0
2006-02-08 15:35:00,23.05,23.06,23.04,23.05,15600.0,11.4618,11.4667,11.4568,11.4618,15600.0
2006-02-08 15:40:00,23.05,23.06,23.04,23.06,8500.0,11.4618,11.4667,11.4568,11.4667,8500.0
2006-02-08 15:45:00,23.06,23.06,23.04,23.04,18900.0,11.4667,11.4667,11.4568,11.4568,18900.0
2006-02-08 15:50:00,23.04,23.05,23.02,23.02,23900.0,11.4568,11.4618,11.4468,11.4468,23900.0
2006-02-08 15:55:00,23.03,23.04,23.01,23.02,18800.0,11.4518,11.4568,11.4419,11.4468,18800.0
2006-02-09 09:30:00,23.02,23.23,22.99,23.01,53900.0,11.4468,11.5513,11.4319,11.4419,53900.0
2006-02-09 09:35:00,23.01,23.01,22.97,22.97,12400.0,11.4419,11.4419,11.422,11.422,12400.0
2006-02-09 09:40:00,22.97,23.04,22.96,23.03,8700.0,11.422,11.4568,11.417,11.4518,8700.0
2006-02-09 09:45:00,23.04,23.07,23.03,23.03,7900.0,11.4568,11.4717,11.4518,11.4518,7900.0
2006-02-09 09:50:00,23.05,23.09,23.03,23.07,10600.0,11.4618,11.4816,11.4518,11.4717,10600.0
2006-02-09 09:55:00,23.08,23.08,23.03,23.04,5300.0,11.4767,11.4767,11.4518,11.4568,5300.0
2006-02-09 10:00:00,23.04,23.05,23.04,23.05,6000.0,11.4568,11.4618,11.4568,11.4618,6000.0
2006-02-09 10:05:00,23.05,23.12,23.05,23.05,14500.0,11.4618,11.4966,11.4618,11.4618,14500.0
2006-02-09 10:10:00,23.05,23.07,23.05,23.06,11300.0,11.4618,11.4717,11.4618,11.4667,11300.0
2006-02-09 10:15:00,23.06,23.07,23.05,23.05,7500.0,11.4667,11.4717,11.4618,11.4618,7500.0
2006-02-09 10:20:00,23.05,23.08,23.05,23.08,15200.0,11.4618,11.4767,11.4618,11.4767,15200.0
2006-02-09 10:25:00,23.08,23.09,23.07,23.07,7900.0,11.4767,11.4816,11.4717,11.4717,7900.0
2006-02-09 10:30:00,23.07,23.08,23.05,23.06,18700.0,11.4717,11.4767,11.4618,11.4667,18700.0
2006-02-09 10:35:00,23.05,23.08,23.04,23.04,9300.0,11.4618,11.4767,11.4568,11.4568,9300.0
2006-02-09 10:40:00,23.04,23.05,23.03,23.05,8600.0,11.4568,11.4618,11.4518,11.4618,8600.0
2006-02-09 10:45:00,23.04,23.05,23.04,23.05,21000.0,11.4568,11.4618,11.4568,11.4618,21000.0
2006-02-09 10:50:00,23.05,23.05,23.04,23.05,8300.0,11.4618,11.4618,11.4568,11.4618,8300.0
2006-02-09 10:55:00,23.05,23.05,23.04,23.05,12200.0,11.4618,11.4618,11.4568,11.4618,12200.0
2006-02-09 11:00:00,23.05,23.05,23.04,23.05,18500.0,11.4618,11.4618,11.4568,11.4618,18500.0
2006-02-09 11:05:00,23.05,23.05,23.03,23.04,36600.0,11.4618,11.4618,11.4518,11.4568,36600.0
2006-02-09 11:10:00,23.04,23.05,23.04,23.05,24000.0,11.4568,11.4618,11.4568,11.4618,24000.0
2006-02-09 11:15:00,23.05,23.05,23.01,23.01,4300.0,11.4618,11.4618,11.4419,11.4419,4300.0
2006-02-09 11:20:00,23.01,23.02,23.01,23.02,1300.0,11.4419,11.4468,11.4419,11.4468,1300.0
2006-02-09 11:25:00,23.01,23.03,23.01,23.03,15800.0,11.4419,11.4518,11.4419,11.4518,15800.0
2006-02-09 11:30:00,23.03,23.06,23.03,23.04,25600.0,11.4518,11.4667,11.4518,11.4568,25600.0
2006-02-09 11:35:00,23.05,23.06,23.05,23.05,3500.0,11.4618,11.4667,11.4618,11.4618,3500.0
2006-02-09 11:40:00,23.06,23.13,23.04,23.07,88600.0,11.4667,11.5015,11.4568,11.4717,88600.0
2006-02-09 11:45:00,23.06,23.06,23.03,23.03,17900.0,11.4667,11.4667,11.4518,11.4518,17900.0
2006-02-09 11:50:00,23.03,23.04,23.03,23.03,1100.0,11.4518,11.4568,11.4518,11.4518,1100.0
2006-02-09 11:55:00,23.02,23.03,23.02,23.03,1700.0,11.4468,11.4518,11.4468,11.4518,1700.0
2006-02-09 12:00:00,23.02,23.05,23.02,23.02,6200.0,11.4468,11.4618,11.4468,11.4468,6200.0
2006-02-09 12:05:00,23.03,23.06,23.03,23.06,4400.0,11.4518,11.4667,11.4518,11.4667,4400.0
2006-02-09 12:10:00,23.06,23.06,23.05,23.06,1800.0,11.4667,11.4667,11.4618,11.4667,1800.0
2006-02-09 12:15:00,23.06,23.07,23.06,23.07,1600.0,11.4667,11.4717,11.4667,11.4717,1600.0
2006-02-09 12:20:00,23.07,23.1,23.07,23.1,4400.0,11.4717,11.4866,11.4717,11.4866,4400.0
2006-02-09 12:25:00,23.1,23.1,23.09,23.1,2800.0,11.4866,11.4866,11.4816,11.4866,2800.0
2006-02-09 12:30:00,23.11,23.12,23.09,23.09,3000.0,11.4916,11.4966,11.4816,11.4816,3000.0
2006-02-09 12:35:00,23.1,23.17,23.1,23.17,4100.0,11.4866,11.5214,11.4866,11.5214,4100.0
2006-02-09 12:40:00,23.17,23.18,23.13,23.14,4100.0,11.5214,11.5264,11.5015,11.5065,4100.0
2006-02-09 12:45:00,23.14,23.15,23.14,23.15,1400.0,11.5065,11.5115,11.5065,11.5115,1400.0
2006-02-09 12:50:00,23.15,23.15,23.12,23.12,3600.0,11.5115,11.5115,11.4966,11.4966,3600.0
2006-02-09 12:55:00,23.14,23.15,23.13,23.15,7700.0,11.5065,11.5115,11.5015,11.5115,7700.0
2006-02-09 13:00:00,23.15,23.22,23.15,23.18,9400.0,11.5115,11.5463,11.5115,11.5264,9400.0
2006-02-09 13:05:00,23.19,23.22,23.19,23.21,4800.0,11.5314,11.5463,11.5314,11.5413,4800.0
2006-02-09 13:10:00,23.21,23.22,23.21,23.21,10600.0,11.5413,11.5463,11.5413,11.5413,10600.0
2006-02-09 13:15:00,23.21,23.21,23.17,23.17,8000.0,11.5413,11.5413,11.5214,11.5214,8000.0
2006-02-09 13:20:00,23.17,23.17,23.1,23.15,8600.0,11.5214,11.5214,11.4866,11.5115,8600.0
2006-02-09 13:25:00,23.14,23.16,23.13,23.13,4200.0,11.5065,11.5165,11.5015,11.5015,4200.0
2006-02-09 13:30:00,23.13,23.14,23.13,23.13,3700.0,11.5015,11.5065,11.5015,11.5015,3700.0
2006-02-09 13:35:00,23.13,23.14,23.13,23.14,6200.0,11.5015,11.5065,11.5015,11.5065,6200.0
2006-02-09 13:40:00,23.13,23.14,23.13,23.13,2700.0,11.5015,11.5065,11.5015,11.5015,2700.0
2006-02-09 13:45:00,23.13,23.13,23.13,23.13,2800.0,11.5015,11.5015,11.5015,11.5015,2800.0
2006-02-09 13:50:00,23.13,23.17,23.13,23.17,6100.0,11.5015,11.5214,11.5015,11.5214,6100.0
2006-02-09 13:55:00,23.17,23.17,23.15,23.15,2200.0,11.5214,11.5214,11.5115,11.5115,2200.0
2006-02-09 14:00:00,23.15,23.17,23.15,23.16,7600.0,11.5115,11.5214,11.5115,11.5165,7600.0
2006-02-09 14:05:00,23.13,23.16,23.1,23.13,28700.0,11.5015,11.5165,11.4866,11.5015,28700.0
2006-02-09 14:10:00,23.13,23.13,23.1,23.1,4800.0,11.5015,11.5015,11.4866,11.4866,4800.0
2006-02-09 14:15:00,23.11,23.11,23.1,23.11,700.0,11.4916,11.4916,11.4866,11.4916,700.0
2006-02-09 14:20:00,23.1,23.11,23.1,23.1,7800.0,11.4866,11.4916,11.4866,11.4866,7800.0
2006-02-09 14:25:00,23.1,23.1,23.09,23.09,11700.0,11.4866,11.4866,11.4816,11.4816,11700.0
2006-02-09 14:30:00,23.09,23.09,23.07,23.07,3700.0,11.4816,11.4816,11.4717,11.4717,3700.0
2006-02-09 14:35:00,23.07,23.12,23.06,23.1,11600.0,11.4717,11.4966,11.4667,11.4866,11600.0
2006-02-09 14:40:00,23.11,23.13,23.08,23.13,3400.0,11.4916,11.5015,11.4767,11.5015,3400.0
2006-02-09 14:45:00,23.13,23.13,23.11,23.11,1900.0,11.5015,11.5015,11.4916,11.4916,1900.0
2006-02-09 14:50:00,23.1,23.11,23.1,23.11,2500.0,11.4866,11.4916,11.4866,11.4916,2500.0
2006-02-09 14:55:00,23.12,23.12,23.1,23.11,23300.0,11.4966,11.4966,11.4866,11.4916,23300.0
2006-02-09 15:00:00,23.11,23.11,23.07,23.09,9300.0,11.4916,11.4916,11.4717,11.4816,9300.0
2006-02-09 15:05:00,23.08,23.11,23.08,23.09,7100.0,11.4767,11.4916,11.4767,11.4816,7100.0
2006-02-09 15:10:00,23.1,23.1,23.09,23.1,1600.0,11.4866,11.4866,11.4816,11.4866,1600.0
2006-02-09 15:15:00,23.09,23.09,23.04,23.04,14700.0,11.4816,11.4816,11.4568,11.4568,14700.0
2006-02-09 15:20:00,23.04,23.07,23.04,23.07,9700.0,11.4568,11.4717,11.4568,11.4717,9700.0
2006-02-09 15:25:00,23.07,23.07,23.04,23.05,3500.0,11.4717,11.4717,11.4568,11.4618,3500.0
2006-02-09 15:30:00,23.04,23.04,23.02,23.02,15100.0,11.4568,11.4568,11.4468,11.4468,15100.0
2006-02-09 15:35:00,23.03,23.03,22.97,23.01,30600.0,11.4518,11.4518,11.422,11.4419,30600.0
2006-02-09 15:40:00,23.02,23.02,22.94,22.95,20800.0,11.4468,11.4468,11.4071,11.412,20800.0
2006-02-09 15:45:00,22.96,22.98,22.95,22.96,30400.0,11.417,11.4269,11.412,11.417,30400.0
2006-02-09 15:50:00,22.97,22.99,22.96,22.99,13500.0,11.422,11.4319,11.417,11.4319,13500.0
2006-02-09 15:55:00,23.0,23.0,22.96,22.96,16400.0,11.4369,11.4369,11.417,11.417,16400.0
2006-02-10 09:30:00,22.99,23.01,22.9,22.94,21600.0,11.4319,11.4419,11.3872,11.4071,21600.0
2006-02-10 09:35:00,22.94,23.0,22.91,23.0,10700.0,11.4071,11.4369,11.3921,11.4369,10700.0
2006-02-10 09:40:00,22.99,23.01,22.95,22.95,15800.0,11.4319,11.4419,11.412,11.412,15800.0
2006-02-10 09:45:00,22.96,23.03,22.96,23.01,13300.0,11.417,11.4518,11.417,11.4419,13300.0
2006-02-10 09:50:00,23.02,23.05,23.01,23.05,8800.0,11.4468,11.4618,11.4419,11.4618,8800.0
2006-02-10 09:55:00,23.05,23.05,23.02,23.02,7000.0,11.4618,11.4618,11.4468,11.4468,7000.0
2006-02-10 10:00:00,23.02,23.03,22.99,23.01,12300.0,11.4468,11.4518,11.4319,11.4419,12300.0
2006-02-10 10:05:00,23.01,23.02,22.98,22.98,25300.0,11.4419,11.4468,11.4269,11.4269,25300.0
2006-02-10 10:10:00,22.99,23.01,22.97,23.01,16000.0,11.4319,11.4419,11.422,11.4419,16000.0
2006-02-10 10:15:00,23.01,23.02,23.0,23.02,9000.0,11.4419,11.4468,11.4369,11.4468,9000.0
2006-02-10 10:20:00,23.01,23.03,22.99,23.01,14900.0,11.4419,11.4518,11.4319,11.4419,14900.0
2006-02-10 10:25:00,23.01,23.03,23.0,23.0,21700.0,11.4419,11.4518,11.4369,11.4369,21700.0
2006-02-10 10:30:00,23.0,23.0,22.98,22.98,6900.0,11.4369,11.4369,11.4269,11.4269,6900.0
2006-02-10 10:35:00,23.0,23.0,22.95,22.97,23500.0,11.4369,11.4369,11.412,11.422,23500.0
2006-02-10 10:40:00,22.97,23.0,22.95,22.96,10400.0,11.422,11.4369,11.412,11.417,10400.0
2006-02-10 10:45:00,22.96,23.01,22.96,23.01,8800.0,11.417,11.4419,11.417,11.4419,8800.0
2006-02-10 10:50:00,23.01,23.04,22.96,23.04,27700.0,11.4419,11.4568,11.417,11.4568,27700.0
2006-02-10 10:55:00,23.03,23.03,22.99,23.01,6600.0,11.4518,11.4518,11.4319,11.4419,6600.0
2006-02-10 11:00:00,23.0,23.03,22.96,23.03,19300.0,11.4369,11.4518,11.417,11.4518,19300.0
2006-02-10 11:05:00,23.0,23.01,22.98,23.0,18400.0,11.4369,11.4419,11.4269,11.4369,18400.0
2006-02-10 11:10:00,22.97,22.99,22.96,22.96,4000.0,11.422,11.4319,11.417,11.417,4000.0
2006-02-10 11:15:00,22.97,22.97,22.96,22.96,1200.0,11.422,11.422,11.417,11.417,1200.0
2006-02-10 11:20:00,22.96,23.01,22.96,22.99,22000.0,11.417,11.4419,11.417,11.4319,22000.0
2006-02-10 11:25:00,22.99,23.0,22.97,22.97,4800.0,11.4319,11.4369,11.422,11.422,4800.0
2006-02-10 11:30:00,22.95,22.97,22.95,22.95,1500.0,11.412,11.422,11.412,11.412,1500.0
2006-02-10 11:35:00,22.96,22.98,22.95,22.96,4100.0,11.417,11.4269,11.412,11.417,4100.0
2006-02-10 11:40:00,22.97,22.98,22.97,22.97,800.0,11.422,11.4269,11.422,11.422,800.0
2006-02-10 11:45:00,22.98,22.98,22.97,22.97,1000.0,11.4269,11.4269,11.422,11.422,1000.0
2006-02-10 11:50:00,22.98,22.98,22.96,22.96,6200.0,11.4269,11.4269,11.417,11.417,6200.0
2006-02-10 11:55:00,22.97,22.97,22.95,22.96,11700.0,11.422,11.422,11.412,11.417,11700.0
2006-02-10 12:00:00,22.95,22.96,22.95,22.96,14600.0,11.412,11.417,11.412,11.417,14600.0
2006-02-10 12:05:00,22.96,22.96,22.94,22.96,22600.0,11.417,11.417,11.4071,11.417,22600.0
2006-02-10 12:10:00,22.96,22.97,22.95,22.96,13100.0,11.417,11.422,11.412,11.417,13100.0
2006-02-10 12:15:00,22.96,22.97,22.96,22.97,7900.0,11.417,11.422,11.417,11.422,7900.0
2006-02-10 12:20:00,22.96,23.0,22.96,22.98,16700.0,11.417,11.4369,11.417,11.4269,16700.0
2006-02-10 12:25:00,22.98,22.98,22.97,22.97,6900.0,11.4269,11.4269,11.422,11.422,6900.0
2006-02-10 12:30:00,22.97,23.0,22.97,22.99,12900.0,11.422,11.4369,11.422,11.4319,12900.0
2006-02-10 12:35:00,22.98,23.01,22.98,23.0,10000.0,11.4269,11.4419,11.4269,11.4369,10000.0
2006-02-10 12:40:00,23.0,23.0,22.98,22.98,2600.0,11.4369,11.4369,11.4269,11.4269,2600.0
2006-02-10 12:45:00,22.98,22.98,22.97,22.97,3800.0,11.4269,11.4269,11.422,11.422,3800.0
2006-02-10 12:50:00,22.97,22.98,22.97,22.98,2100.0,11.422,11.4269,11.422,11.4269,2100.0
2006-02-10 12:55:00,22.98,23.0,22.98,22.98,3600.0,11.4269,11.4369,11.4269,11.4269,3600.0
2006-02-10 13:00:00,22.99,22.99,22.97,22.99,8700.0,11.4319,11.4319,11.422,11.4319,8700.0
2006-02-10 13:05:00,22.98,23.0,22.96,22.99,3400.0,11.4269,11.4369,11.417,11.4319,3400.0
2006-02-10 13:10:00,23.0,23.0,22.99,23.0,5200.0,11.4369,11.4369,11.4319,11.4369,5200.0
2006-02-10 13:15:00,23.0,23.0,22.97,22.97,7100.0,11.4369,11.4369,11.422,11.422,7100.0
2006-02-10 13:20:00,22.97,22.97,22.96,22.97,2300.0,11.422,11.422,11.417,11.422,2300.0
2006-02-10 13:25:00,22.96,23.0,22.96,22.97,14000.0,11.417,11.4369,11.417,11.422,14000.0
2006-02-10 13:30:00,22.96,23.0,22.96,22.99,4600.0,11.417,11.4369,11.417,11.4319,4600.0
2006-02-10 13:35:00,23.0,23.01,23.0,23.01,13900.0,11.4369,11.4419,11.4369,11.4419,13900.0
2006-02-10 13:40:00,23.01,23.01,22.98,22.99,1200.0,11.4419,11.4419,11.4269,11.4319,1200.0
2006-02-10 13:45:00,22.99,23.01,22.99,23.01,3800.0,11.4319,11.4419,11.4319,11.4419,3800.0
2006-02-10 13:50:00,23.01,23.02,23.0,23.0,6800.0,11.4419,11.4468,11.4369,11.4369,6800.0
2006-02-10 13:55:00,23.01,23.03,23.01,23.02,7600.0,11.4419,11.4518,11.4419,11.4468,7600.0
2006-02-10 14:00:00,23.03,23.03,23.02,23.02,3100.0,11.4518,11.4518,11.4468,11.4468,3100.0
2006-02-10 14:05:00,23.02,23.08,23.02,23.08,12100.0,11.4468,11.4767,11.4468,11.4767,12100.0
2006-02-10 14:10:00,23.08,23.1,23.06,23.07,8500.0,11.4767,11.4866,11.4667,11.4717,8500.0
2006-02-10 14:15:00,23.07,23.08,23.07,23.07,2400.0,11.4717,11.4767,11.4717,11.4717,2400.0
2006-02-10 14:20:00,23.07,23.07,23.04,23.05,2500.0,11.4717,11.4717,11.4568,11.4618,2500.0
2006-02-10 14:25:00,23.05,23.09,23.03,23.07,21600.0,11.4618,11.4816,11.4518,11.4717,21600.0
2006-02-10 14:30:00,23.08,23.08,23.06,23.06,2500.0,11.4767,11.4767,11.4667,11.4667,2500.0
2006-02-10 14:35:00,23.06,23.09,23.06,23.09,6400.0,11.4667,11.4816,11.4667,11.4816,6400.0
2006-02-10 14:40:00,23.09,23.1,23.08,23.09,9800.0,11.4816,11.4866,11.4767,11.4816,9800.0
2006-02-10 14:45:00,23.1,23.1,23.08,23.09,2600.0,11.4866,11.4866,11.4767,11.4816,2600.0
2006-02-10 14:50:00,23.1,23.1,23.09,23.09,8400.0,11.4866,11.4866,11.4816,11.4816,8400.0
2006-02-10 14:55:00,23.09,23.1,23.07,23.09,12900.0,11.4816,11.4866,11.4717,11.4816,12900.0
2006-02-10 15:00:00,23.09,23.12,23.09,23.12,21500.0,11.4816,11.4966,11.4816,11.4966,21500.0
2006-02-10 15:05:00,23.12,23.13,23.1,23.1,12800.0,11.4966,11.5015,11.4866,11.4866,12800.0
2006-02-10 15:10:00,23.12,23.14,23.12,23.14,4200.0,11.4966,11.5065,11.4966,11.5065,4200.0
2006-02-10 15:15:00,23.14,23.15,23.12,23.13,17600.0,11.5065,11.5115,11.4966,11.5015,17600.0
2006-02-10 15:20:00,23.13,23.13,23.11,23.12,5800.0,11.5015,11.5015,11.4916,11.4966,5800.0
2006-02-10 15:25:00,23.12,23.14,23.12,23.13,8500.0,11.4966,11.5065,11.4966,11.5015,8500.0
2006-02-10 15:30:00,23.13,23.14,23.12,23.12,6800.0,11.5015,11.5065,11.4966,11.4966,6800.0
2006-02-10 15:35:00,23.12,23.13,23.11,23.11,3700.0,11.4966,11.5015,11.4916,11.4916,3700.0
2006-02-10 15:40:00,23.12,23.12,23.11,23.12,500.0,11.4966,11.4966,11.4916,11.4966,500.0
2006-02-10 15:45:00,23.12,23.12,23.09,23.1,25100.0,11.4966,11.4966,11.4816,11.4866,25100.0
2006-02-10 15:50:00,23.1,23.15,23.05,23.15,65800.0,11.4866,11.5115,11.4618,11.5115,65800.0
2006-02-10 15:55:00,23.14,23.15,23.1,23.1,10400.0,11.5065,11.5115,11.4866,11.4866,10400.0
2006-02-13 09:30:00,23.12,23.15,23.06,23.08,39000.0,11.4966,11.5115,11.4667,11.4767,39000.0
2006-02-13 09:35:00,23.09,23.09,23.02,23.05,6600.0,11.4816,11.4816,11.4468,11.4618,6600.0
2006-02-13 09:40:00,23.05,23.05,23.02,23.04,9100.0,11.4618,11.4618,11.4468,11.4568,9100.0
2006-02-13 09:45:00,23.06,23.06,23.03,23.05,10500.0,11.4667,11.4667,11.4518,11.4618,10500.0
2006-02-13 09:50:00,23.04,23.04,22.97,22.98,33300.0,11.4568,11.4568,11.422,11.4269,33300.0
2006-02-13 09:55:00,22.98,23.0,22.96,22.96,14400.0,11.4269,11.4369,11.417,11.417,14400.0
2006-02-13 10:00:00,22.96,22.98,22.92,22.94,12700.0,11.417,11.4269,11.3971,11.4071,12700.0
2006-02-13 10:05:00,22.93,22.97,22.93,22.95,6400.0,11.4021,11.422,11.4021,11.412,6400.0
2006-02-13 10:10:00,22.96,22.98,22.95,22.95,4500.0,11.417,11.4269,11.412,11.412,4500.0
2006-02-13 10:15:00,22.97,22.98,22.95,22.95,7200.0,11.422,11.4269,11.412,11.412,7200.0
2006-02-13 10:20:00,22.94,22.96,22.91,22.94,12100.0,11.4071,11.417,11.3921,11.4071,12100.0
2006-02-13 10:25:00,22.94,22.94,22.91,22.91,4400.0,11.4071,11.4071,11.3921,11.3921,4400.0
2006-02-13 10:30:00,22.92,22.93,22.9,22.91,58600.0,11.3971,11.4021,11.3872,11.3921,58600.0
2006-02-13 10:35:00,22.92,22.94,22.92,22.94,6400.0,11.3971,11.4071,11.3971,11.4071,6400.0
2006-02-13 10:40:00,22.93,22.93,22.91,22.91,18300.0,11.4021,11.4021,11.3921,11.3921,18300.0
2006-02-13 10:45:00,22.91,22.92,22.91,22.92,4700.0,11.3921,11.3971,11.3921,11.3971,4700.0
2006-02-13 10:50:00,22.93,22.95,22.93,22.95,3200.0,11.4021,11.412,11.4021,11.412,3200.0
2006-02-13 10:55:00,22.95,22.95,22.94,22.94,800.0,11.412,11.412,11.4071,11.4071,800.0
2006-02-13 11:00:00,22.94,22.95,22.93,22.95,13200.0,11.4071,11.412,11.4021,11.412,13200.0
2006-02-13 11:05:00,22.94,22.94,22.93,22.94,7300.0,11.4071,11.4071,11.4021,11.4071,7300.0
2006-02-13 11:10:00,22.94,22.94,22.93,22.94,11000.0,11.4071,11.4071,11.4021,11.4071,11000.0
2006-02-13 11:15:00,22.95,22.95,22.9,22.9,45500.0,11.412,11.412,11.3872,11.3872,45500.0
2006-02-13 11:20:00,22.9,22.91,22.89,22.9,7800.0,11.3872,11.3921,11.3822,11.3872,7800.0
2006-02-13 11:25:00,22.9,22.9,22.9,22.9,3500.0,11.3872,11.3872,11.3872,11.3872,3500.0
2006-02-13 11:30:00,22.9,22.9,22.89,22.9,1400.0,11.3872,11.3872,11.3822,11.3872,1400.0
2006-02-13 11:35:00,22.89,22.89,22.88,22.88,3100.0,11.3822,11.3822,11.3772,11.3772,3100.0
2006-02-13 11:40:00,22.88,22.89,22.88,22.88,1100.0,11.3772,11.3822,11.3772,11.3772,1100.0
2006-02-13 11:45:00,22.89,22.9,22.88,22.89,12900.0,11.3822,11.3872,11.3772,11.3822,12900.0
2006-02-13 11:50:00,22.88,22.89,22.88,22.89,2000.0,11.3772,11.3822,11.3772,11.3822,2000.0
2006-02-13 11:55:00,22.89,22.91,22.88,22.91,6700.0,11.3822,11.3921,11.3772,11.3921,6700.0
2006-02-13 12:00:00,22.9,22.92,22.9,22.92,26300.0,11.3872,11.3971,11.3872,11.3971,26300.0
2006-02-13 12:05:00,22.93,22.93,22.88,22.92,4200.0,11.4021,11.4021,11.3772,11.3971,4200.0
2006-02-13 12:10:00,22.91,22.93,22.91,22.92,900.0,11.3921,11.4021,11.3921,11.3971,900.0
2006-02-13 12:15:00,22.92,22.93,22.9,22.93,36500.0,11.3971,11.4021,11.3872,11.4021,36500.0
2006-02-13 12:20:00,22.94,22.95,22.94,22.94,1800.0,11.4071,11.412,11.4071,11.4071,1800.0
2006-02-13 12:25:00,22.94,22.95,22.94,22.95,600.0,11.4071,11.412,11.4071,11.412,600.0
2006-02-13 12:30:00,22.95,22.95,22.93,22.94,2300.0,11.412,11.412,11.4021,11.4071,2300.0
2006-02-13 12:35:00,22.94,22.94,22.91,22.91,2900.0,11.4071,11.4071,11.3921,11.3921,2900.0
2006-02-13 12:40:00,22.91,22.91,22.89,22.9,5700.0,11.3921,11.3921,11.3822,11.3872,5700.0
2006-02-13 12:45:00,22.9,22.9,22.88,22.88,3400.0,11.3872,11.3872,11.3772,11.3772,3400.0
2006-02-13 12:50:00,22.89,22.89,22.87,22.87,7500.0,11.3822,11.3822,11.3722,11.3722,7500.0
2006-02-13 12:55:00,22.87,22.88,22.86,22.88,7400.0,11.3722,11.3772,11.3673,11.3772,7400.0
2006-02-13 13:00:00,22.87,22.88,22.85,22.87,12800.0,11.3722,11.3772,11.3623,11.3722,12800.0
2006-02-13 13:05:00,22.86,22.87,22.86,22.86,1000.0,11.3673,11.3722,11.3673,11.3673,1000.0
2006-02-13 13:10:00,22.86,22.87,22.86,22.86,4100.0,11.3673,11.3722,11.3673,11.3673,4100.0
2006-02-13 13:15:00,22.85,22.85,22.84,22.84,16500.0,11.3623,11.3623,11.3573,11.3573,16500.0
2006-02-13 13:20:00,22.84,22.85,22.83,22.83,5400.0,11.3573,11.3623,11.3524,11.3524,5400.0
2006-02-13 13:25:00,22.83,22.85,22.82,22.85,9200.0,11.3524,11.3623,11.3474,11.3623,9200.0
2006-02-13 13:30:00,22.85,22.85,22.78,22.8,21700.0,11.3623,11.3623,11.3275,11.3374,21700.0
2006-02-13 13:35:00,22.8,22.81,22.79,22.79,9700.0,11.3374,11.3424,11.3325,11.3325,9700.0
2006-02-13 13:40:00,22.8,22.82,22.78,22.81,13100.0,11.3374,11.3474,11.3275,11.3424,13100.0
2006-02-13 13:45:00,22.81,22.83,22.78,22.78,11400.0,11.3424,11.3524,11.3275,11.3275,11400.0
2006-02-13 13:50:00,22.79,22.79,22.78,22.79,6200.0,11.3325,11.3325,11.3275,11.3325,6200.0
2006-02-13 13:55:00,22.79,22.79,22.76,22.77,4800.0,11.3325,11.3325,11.3176,11.3225,4800.0
2006-02-13 14:00:00,22.78,22.78,22.76,22.76,5100.0,11.3275,11.3275,11.3176,11.3176,5100.0
2006-02-13 14:05:00,22.77,22.79,22.77,22.78,20300.0,11.3225,11.3325,11.3225,11.3275,20300.0
2006-02-13 14:10:00,22.77,22.79,22.77,22.78,4400.0,11.3225,11.3325,11.3225,11.3275,4400.0
2006-02-13 14:15:00,22.78,22.79,22.78,22.78,6100.0,11.3275,11.3325,11.3275,11.3275,6100.0
2006-02-13 14:20:00,22.79,22.79,22.77,22.79,9900.0,11.3325,11.3325,11.3225,11.3325,9900.0
2006-02-13 14:25:00,22.79,22.79,22.75,22.76,16900.0,11.3325,11.3325,11.3126,11.3176,16900.0
2006-02-13 14:30:00,22.76,22.77,22.76,22.77,8300.0,11.3176,11.3225,11.3176,11.3225,8300.0
2006-02-13 14:35:00,22.77,22.77,22.73,22.73,17300.0,11.3225,11.3225,11.3026,11.3026,17300.0
2006-02-13 14:40:00,22.74,22.76,22.73,22.73,13800.0,11.3076,11.3176,11.3026,11.3026,13800.0
2006-02-13 14:45:00,22.73,22.75,22.72,22.74,5400.0,11.3026,11.3126,11.2977,11.3076,5400.0
2006-02-13 14:50:00,22.75,22.75,22.71,22.71,15800.0,11.3126,11.3126,11.2927,11.2927,15800.0
2006-02-13 14:55:00,22.72,22.73,22.7,22.71,25600.0,11.2977,11.3026,11.2877,11.2927,25600.0
2006-02-13 15:00:00,22.71,22.72,22.69,22.7,23000.0,11.2927,11.2977,11.2827,11.2877,23000.0
2006-02-13 15:05:00,22.69,22.7,22.69,22.69,17800.0,11.2827,11.2877,11.2827,11.2827,17800.0
2006-02-13 15:10:00,22.7,22.71,22.68,22.68,10000.0,11.2877,11.2927,11.2778,11.2778,10000.0
2006-02-13 15:15:00,22.69,22.7,22.69,22.7,13500.0,11.2827,11.2877,11.2827,11.2877,13500.0
2006-02-13 15:20:00,22.69,22.7,22.69,22.69,29300.0,11.2827,11.2877,11.2827,11.2827,29300.0
2006-02-13 15:25:00,22.7,22.7,22.69,22.7,13300.0,11.2877,11.2877,11.2827,11.2877,13300.0
2006-02-13 15:30:00,22.7,22.77,22.7,22.77,36100.0,11.2877,11.3225,11.2877,11.3225,36100.0
2006-02-13 15:35:00,22.77,22.83,22.75,22.78,40800.0,11.3225,11.3524,11.3126,11.3275,40800.0
2006-02-13 15:40:00,22.78,22.79,22.78,22.79,9700.0,11.3275,11.3325,11.3275,11.3325,9700.0
2006-02-13 15:45:00,22.79,22.85,22.78,22.85,25000.0,11.3325,11.3623,11.3275,11.3623,25000.0
2006-02-13 15:50:00,22.85,22.86,22.84,22.84,17600.0,11.3623,11.3673,11.3573,11.3573,17600.0
2006-02-13 15:55:00,22.84,22.85,22.82,22.83,27200.0,11.3573,11.3623,11.3474,11.3524,27200.0
2006-02-14 09:30:00,22.83,22.9,22.83,22.84,33400.0,11.3524,11.3872,11.3524,11.3573,33400.0
2006-02-14 09:35:00,22.85,22.85,22.83,22.84,11300.0,11.3623,11.3623,11.3524,11.3573,11300.0
2006-02-14 09:40:00,22.84,22.85,22.83,22.84,9800.0,11.3573,11.3623,11.3524,11.3573,9800.0
2006-02-14 09:45:00,22.84,22.85,22.8,22.85,25800.0,11.3573,11.3623,11.3374,11.3623,25800.0
2006-02-14 09:50:00,22.85,22.85,22.83,22.84,19000.0,11.3623,11.3623,11.3524,11.3573,19000.0
2006-02-14 09:55:00,22.83,22.87,22.82,22.87,12100.0,11.3524,11.3722,11.3474,11.3722,12100.0
2006-02-14 10:00:00,22.86,22.91,22.85,22.86,27600.0,11.3673,11.3921,11.3623,11.3673,27600.0
2006-02-14 10:05:00,22.85,22.89,22.85,22.87,21700.0,11.3623,11.3822,11.3623,11.3722,21700.0
2006-02-14 10:10:00,22.87,22.88,22.84,22.86,50200.0,11.3722,11.3772,11.3573,11.3673,50200.0
2006-02-14 10:15:00,22.85,22.86,22.84,22.84,22100.0,11.3623,11.3673,11.3573,11.3573,22100.0
2006-02-14 10:20:00,22.85,22.86,22.83,22.85,12600.0,11.3623,11.3673,11.3524,11.3623,12600.0
2006-02-14 10:25:00,22.85,22.86,22.85,22.85,3900.0,11.3623,11.3673,11.3623,11.3623,3900.0
2006-02-14 10:30:00,22.85,22.85,22.78,22.79,21800.0,11.3623,11.3623,11.3275,11.3325,21800.0
2006-02-14 10:35:00,22.79,22.81,22.74,22.81,34700.0,11.3325,11.3424,11.3076,11.3424,34700.0
2006-02-14 10:40:00,22.8,22.85,22.8,22.85,4900.0,11.3374,11.3623,11.3374,11.3623,4900.0
2006-02-14 10:45:00,22.85,22.85,22.83,22.85,41800.0,11.3623,11.3623,11.3524,11.3623,41800.0
2006-02-14 10:50:00,22.85,22.87,22.84,22.87,201600.0,11.3623,11.3722,11.3573,11.3722,201600.0
2006-02-14 10:55:00,22.87,22.87,22.84,22.85,39400.0,11.3722,11.3722,11.3573,11.3623,39400.0
2006-02-14 11:00:00,22.85,22.9,22.84,22.89,83500.0,11.3623,11.3872,11.3573,11.3822,83500.0
2006-02-14 11:05:00,22.89,22.9,22.85,22.86,74000.0,11.3822,11.3872,11.3623,11.3673,74000.0
2006-02-14 11:10:00,22.86,22.91,22.84,22.9,68100.0,11.3673,11.3921,11.3573,11.3872,68100.0
2006-02-14 11:15:00,22.9,22.9,22.89,22.9,21000.0,11.3872,11.3872,11.3822,11.3872,21000.0
2006-02-14 11:20:00,22.9,22.91,22.89,22.9,35700.0,11.3872,11.3921,11.3822,11.3872,35700.0
2006-02-14 11:25:00,22.9,22.93,22.87,22.92,57500.0,11.3872,11.4021,11.3722,11.3971,57500.0
2006-02-14 11:30:00,22.92,22.94,22.9,22.92,56900.0,11.3971,11.4071,11.3872,11.3971,56900.0
2006-02-14 11:35:00,22.92,22.94,22.91,22.93,9400.0,11.3971,11.4071,11.3921,11.4021,9400.0
2006-02-14 11:40:00,22.93,22.98,22.93,22.98,37400.0,11.4021,11.4269,11.4021,11.4269,37400.0
2006-02-14 11:45:00,22.98,22.99,22.92,22.98,43600.0,11.4269,11.4319,11.3971,11.4269,43600.0
2006-02-14 11:50:00,22.99,23.01,22.95,23.01,72500.0,11.4319,11.4419,11.412,11.4419,72500.0
2006-02-14 11:55:00,22.95,23.1,22.95,23.04,72600.0,11.412,11.4866,11.412,11.4568,72600.0
2006-02-14 12:00:00,23.04,23.04,22.99,23.03,28000.0,11.4568,11.4568,11.4319,11.4518,28000.0
2006-02-14 12:05:00,23.03,23.03,23.0,23.01,39400.0,11.4518,11.4518,11.4369,11.4419,39400.0
2006-02-14 12:10:00,23.01,23.01,22.99,22.99,6800.0,11.4419,11.4419,11.4319,11.4319,6800.0
2006-02-14 12:15:00,22.99,23.0,22.99,23.0,8800.0,11.4319,11.4369,11.4319,11.4369,8800.0
2006-02-14 12:20:00,23.0,23.01,22.97,22.99,124700.0,11.4369,11.4419,11.422,11.4319,124700.0
2006-02-14 12:25:00,22.99,23.0,22.98,22.99,28100.0,11.4319,11.4369,11.4269,11.4319,28100.0
2006-02-14 12:30:00,22.99,23.0,22.98,22.99,6100.0,11.4319,11.4369,11.4269,11.4319,6100.0
2006-02-14 12:35:00,22.99,23.0,22.98,22.99,15900.0,11.4319,11.4369,11.4269,11.4319,15900.0
2006-02-14 12:40:00,22.99,23.01,22.96,22.97,30300.0,11.4319,11.4419,11.417,11.422,30300.0
2006-02-14 12:45:00,22.97,22.99,22.96,22.97,9400.0,11.422,11.4319,11.417,11.422,9400.0
2006-02-14 12:50:00,22.97,22.98,22.94,22.95,19400.0,11.422,11.4269,11.4071,11.412,19400.0
2006-02-14 12:55:00,22.96,22.96,22.93,22.93,10600.0,11.417,11.417,11.4021,11.4021,10600.0
2006-02-14 13:00:00,22.94,22.97,22.94,22.95,8200.0,11.4071,11.422,11.4071,11.412,8200.0
2006-02-14 13:05:00,22.95,22.95,22.93,22.95,13500.0,11.412,11.412,11.4021,11.412,13500.0
2006-02-14 13:10:00,22.95,22.95,22.89,22.9,57700.0,11.412,11.412,11.3822,11.3872,57700.0
2006-02-14 13:15:00,22.9,22.93,22.9,22.92,38200.0,11.3872,11.4021,11.3872,11.3971,38200.0
2006-02-14 13:20:00,22.92,22.93,22.91,22.92,33900.0,11.3971,11.4021,11.3921,11.3971,33900.0
2006-02-14 13:25:00,22.92,22.93,22.91,22.93,6200.0,11.3971,11.4021,11.3921,11.4021,6200.0
2006-02-14 13:30:00,22.93,22.94,22.92,22.93,2600.0,11.4021,11.4071,11.3971,11.4021,2600.0
2006-02-14 13:35:00,22.94,22.96,22.94,22.95,5700.0,11.4071,11.417,11.4071,11.412,5700.0
2006-02-14 13:40:00,22.95,22.98,22.92,22.97,71900.0,11.412,11.4269,11.3971,11.422,71900.0
2006-02-14 13:45:00,22.97,23.0,22.95,22.99,48100.0,11.422,11.4369,11.412,11.4319,48100.0
2006-02-14 13:50:00,23.0,23.0,22.94,22.96,37600.0,11.4369,11.4369,11.4071,11.417,37600.0
2006-02-14 13:55:00,22.96,22.97,22.96,22.96,2400.0,11.417,11.422,11.417,11.417,2400.0
2006-02-14 14:00:00,22.97,22.99,22.94,22.98,24400.0,11.422,11.4319,11.4071,11.4269,24400.0
2006-02-14 14:05:00,22.99,23.0,22.95,22.97,34400.0,11.4319,11.4369,11.412,11.422,34400.0
2006-02-14 14:10:00,22.97,22.97,22.96,22.97,7700.0,11.422,11.422,11.417,11.422,7700.0
2006-02-14 14:15:00,22.97,22.98,22.94,22.95,25100.0,11.422,11.4269,11.4071,11.412,25100.0
2006-02-14 14:20:00,22.96,22.98,22.95,22.98,4200.0,11.417,11.4269,11.412,11.4269,4200.0
2006-02-14 14:25:00,22.98,23.0,22.97,23.0,18200.0,11.4269,11.4369,11.422,11.4369,18200.0
2006-02-14 14:30:00,23.0,23.0,22.97,22.98,40700.0,11.4369,11.4369,11.422,11.4269,40700.0
2006-02-14 14:35:00,22.97,23.0,22.97,23.0,8600.0,11.422,11.4369,11.422,11.4369,8600.0
2006-02-14 14:40:00,23.0,23.0,22.95,22.96,24200.0,11.4369,11.4369,11.412,11.417,24200.0
2006-02-14 14:45:00,22.95,22.99,22.95,22.99,13300.0,11.412,11.4319,11.412,11.4319,13300.0
2006-02-14 14:50:00,22.98,22.98,22.96,22.97,14400.0,11.4269,11.4269,11.417,11.422,14400.0
2006-02-14 14:55:00,22.97,22.99,22.94,22.95,28800.0,11.422,11.4319,11.4071,11.412,28800.0
2006-02-14 15:00:00,22.96,22.96,22.94,22.95,26500.0,11.417,11.417,11.4071,11.412,26500.0
2006-02-14 15:05:00,22.96,22.97,22.94,22.95,48700.0,11.417,11.422,11.4071,11.412,48700.0
2006-02-14 15:10:00,22.95,22.95,22.94,22.95,8400.0,11.412,11.412,11.4071,11.412,8400.0
2006-02-14 15:15:00,22.95,22.98,22.94,22.97,32900.0,11.412,11.4269,11.4071,11.422,32900.0
2006-02-14 15:20:00,22.97,22.98,22.96,22.98,36000.0,11.422,11.4269,11.417,11.4269,36000.0
2006-02-14 15:25:00,22.97,22.99,22.97,22.99,38100.0,11.422,11.4319,11.422,11.4319,38100.0
2006-02-14 15:30:00,22.99,23.01,22.98,23.0,23500.0,11.4319,11.4419,11.4269,11.4369,23500.0
2006-02-14 15:35:00,23.0,23.0,22.98,23.0,25300.0,11.4369,11.4369,11.4269,11.4369,25300.0
2006-02-14 15:40:00,23.0,23.01,22.99,22.99,26500.0,11.4369,11.4419,11.4319,11.4319,26500.0
2006-02-14 15:45:00,23.0,23.0,22.96,22.96,43900.0,11.4369,11.4369,11.417,11.417,43900.0
2006-02-14 15:50:00,22.96,22.98,22.96,22.97,17700.0,11.417,11.4269,11.417,11.422,17700.0
2006-02-14 15:55:00,22.97,23.01,22.96,23.0,63300.0,11.422,11.4419,11.417,11.4369,63300.0
2006-02-15 09:30:00,22.98,23.0,22.87,22.91,8700.0,11.4269,11.4369,11.3722,11.3921,8700.0
2006-02-15 09:35:00,22.93,22.97,22.93,22.95,4300.0,11.4021,11.422,11.4021,11.412,4300.0
2006-02-15 09:40:00,22.96,22.98,22.94,22.96,105300.0,11.417,11.4269,11.4071,11.417,105300.0
2006-02-15 09:45:00,22.97,22.98,22.93,22.93,9200.0,11.422,11.4269,11.4021,11.4021,9200.0
2006-02-15 09:50:00,22.94,22.99,22.94,22.98,9900.0,11.4071,11.4319,11.4071,11.4269,9900.0
2006-02-15 09:55:00,22.99,23.0,22.96,22.97,20000.0,11.4319,11.4369,11.417,11.422,20000.0
2006-02-15 10:00:00,22.97,22.97,22.89,22.93,21900.0,11.422,11.422,11.3822,11.4021,21900.0
2006-02-15 10:05:00,22.94,22.99,22.94,22.96,40200.0,11.4071,11.4319,11.4071,11.417,40200.0
2006-02-15 10:10:00,22.98,22.99,22.96,22.98,33200.0,11.4269,11.4319,11.417,11.4269,33200.0
2006-02-15 10:15:00,22.98,23.01,22.97,23.0,35900.0,11.4269,11.4419,11.422,11.4369,35900.0
2006-02-15 10:20:00,23.0,23.08,22.99,23.05,129400.0,11.4369,11.4767,11.4319,11.4618,129400.0
2006-02-15 10:25:00,23.05,23.06,23.01,23.03,171100.0,11.4618,11.4667,11.4419,11.4518,171100.0
2006-02-15 10:30:00,23.03,23.05,23.01,23.03,52500.0,11.4518,11.4618,11.4419,11.4518,52500.0
2006-02-15 10:35:00,23.04,23.04,22.96,22.98,27800.0,11.4568,11.4568,11.417,11.4269,27800.0
2006-02-15 10:40:00,22.99,23.04,22.98,23.01,25400.0,11.4319,11.4568,11.4269,11.4419,25400.0
2006-02-15 10:45:00,23.02,23.02,22.99,23.0,17900.0,11.4468,11.4468,11.4319,11.4369,17900.0
2006-02-15 10:50:00,23.0,23.0,22.98,22.99,19100.0,11.4369,11.4369,11.4269,11.4319,19100.0
2006-02-15 10:55:00,23.0,23.0,22.98,23.0,12700.0,11.4369,11.4369,11.4269,11.4369,12700.0
2006-02-15 11:00:00,23.0,23.0,22.97,22.99,20600.0,11.4369,11.4369,11.422,11.4319,20600.0
2006-02-15 11:05:00,22.99,22.99,22.97,22.97,74400.0,11.4319,11.4319,11.422,11.422,74400.0
2006-02-15 11:10:00,22.98,22.98,22.93,22.94,19500.0,11.4269,11.4269,11.4021,11.4071,19500.0
2006-02-15 11:15:00,22.95,22.95,22.91,22.91,8000.0,11.412,11.412,11.3921,11.3921,8000.0
2006-02-15 11:20:00,22.92,22.93,22.88,22.89,28100.0,11.3971,11.4021,11.3772,11.3822,28100.0
2006-02-15 11:25:00,22.89,22.91,22.87,22.87,12100.0,11.3822,11.3921,11.3722,11.3722,12100.0
2006-02-15 11:30:00,22.87,22.92,22.85,22.89,32400.0,11.3722,11.3971,11.3623,11.3822,32400.0
2006-02-15 11:35:00,22.89,22.89,22.82,22.88,19400.0,11.3822,11.3822,11.3474,11.3772,19400.0
2006-02-15 11:40:00,22.9,22.94,22.89,22.94,14600.0,11.3872,11.4071,11.3822,11.4071,14600.0
2006-02-15 11:45:00,22.94,22.94,22.93,22.93,27600.0,11.4071,11.4071,11.4021,11.4021,27600.0
2006-02-15 11:50:00,22.94,22.98,22.94,22.98,15800.0,11.4071,11.4269,11.4071,11.4269,15800.0
2006-02-15 11:55:00,22.98,22.98,22.94,22.95,18600.0,11.4269,11.4269,11.4071,11.412,18600.0
2006-02-15 12:00:00,22.95,22.95,22.94,22.94,10700.0,11.412,11.412,11.4071,11.4071,10700.0
2006-02-15 12:05:00,22.95,22.96,22.94,22.95,20300.0,11.412,11.417,11.4071,11.412,20300.0
2006-02-15 12:10:00,22.95,22.96,22.93,22.94,24400.0,11.412,11.417,11.4021,11.4071,24400.0
2006-02-15 12:15:00,22.95,22.95,22.93,22.95,5900.0,11.412,11.412,11.4021,11.412,5900.0
2006-02-15 12:20:00,22.95,22.96,22.93,22.95,27900.0,11.412,11.417,11.4021,11.412,27900.0
2006-02-15 12:25:00,22.95,22.95,22.93,22.94,14600.0,11.412,11.412,11.4021,11.4071,14600.0
2006-02-15 12:30:00,22.94,22.94,22.92,22.93,9900.0,11.4071,11.4071,11.3971,11.4021,9900.0
2006-02-15 12:35:00,22.93,22.93,22.9,22.91,8500.0,11.4021,11.4021,11.3872,11.3921,8500.0
2006-02-15 12:40:00,22.92,22.93,22.9,22.93,75600.0,11.3971,11.4021,11.3872,11.4021,75600.0
2006-02-15 12:45:00,22.93,22.94,22.9,22.91,5000.0,11.4021,11.4071,11.3872,11.3921,5000.0
2006-02-15 12:50:00,22.91,22.94,22.91,22.94,4800.0,11.3921,11.4071,11.3921,11.4071,4800.0
2006-02-15 12:55:00,22.95,22.96,22.94,22.95,8600.0,11.412,11.417,11.4071,11.412,8600.0
2006-02-15 13:00:00,22.95,22.96,22.94,22.95,14900.0,11.412,11.417,11.4071,11.412,14900.0
2006-02-15 13:05:00,22.96,22.96,22.94,22.94,3500.0,11.417,11.417,11.4071,11.4071,3500.0
2006-02-15 13:10:00,22.95,22.97,22.95,22.95,16000.0,11.412,11.422,11.412,11.412,16000.0
2006-02-15 13:15:00,22.95,22.96,22.94,22.94,5900.0,11.412,11.417,11.4071,11.4071,5900.0
2006-02-15 13:20:00,22.94,22.97,22.94,22.96,13300.0,11.4071,11.422,11.4071,11.417,13300.0
2006-02-15 13:25:00,22.96,22.97,22.95,22.96,10700.0,11.417,11.422,11.412,11.417,10700.0
2006-02-15 13:30:00,22.96,22.96,22.94,22.94,18500.0,11.417,11.417,11.4071,11.4071,18500.0
2006-02-15 13:35:00,22.94,22.94,22.93,22.94,1200.0,11.4071,11.4071,11.4021,11.4071,1200.0
2006-02-15 13:40:00,22.94,22.94,22.93,22.94,3700.0,11.4071,11.4071,11.4021,11.4071,3700.0
2006-02-15 13:45:00,22.94,22.94,22.93,22.94,1500.0,11.4071,11.4071,11.4021,11.4071,1500.0
2006-02-15 13:50:00,22.94,22.95,22.94,22.95,21100.0,11.4071,11.412,11.4071,11.412,21100.0
2006-02-15 13:55:00,22.96,23.0,22.96,22.96,32100.0,11.417,11.4369,11.417,11.417,32100.0
2006-02-15 14:00:00,22.98,22.98,22.93,22.93,85400.0,11.4269,11.4269,11.4021,11.4021,85400.0
2006-02-15 14:05:00,22.94,22.95,22.94,22.95,7000.0,11.4071,11.412,11.4071,11.412,7000.0
2006-02-15 14:10:00,22.95,22.96,22.94,22.95,8800.0,11.412,11.417,11.4071,11.412,8800.0
2006-02-15 14:15:00,22.96,22.96,22.94,22.96,11200.0,11.417,11.417,11.4071,11.417,11200.0
2006-02-15 14:20:00,22.96,22.96,22.95,22.95,8700.0,11.417,11.417,11.412,11.412,8700.0
2006-02-15 14:25:00,22.95,22.99,22.94,22.97,37000.0,11.412,11.4319,11.4071,11.422,37000.0
2006-02-15 14:30:00,22.97,22.98,22.94,22.96,16600.0,11.422,11.4269,11.4071,11.417,16600.0
2006-02-15 14:35:00,22.96,22.96,22.94,22.96,24500.0,11.417,11.417,11.4071,11.417,24500.0
2006-02-15 14:40:00,22.96,22.98,22.94,22.97,41100.0,11.417,11.4269,11.4071,11.422,41100.0
2006-02-15 14:45:00,22.97,22.98,22.94,22.95,27400.0,11.422,11.4269,11.4071,11.412,27400.0
2006-02-15 14:50:00,22.95,22.95,22.95,22.95,7200.0,11.412,11.412,11.412,11.412,7200.0
2006-02-15 14:55:00,22.95,22.98,22.95,22.97,11600.0,11.412,11.4269,11.412,11.422,11600.0
2006-02-15 15:00:00,22.98,22.98,22.92,22.93,22600.0,11.4269,11.4269,11.3971,11.4021,22600.0
2006-02-15 15:05:00,22.94,22.96,22.93,22.93,23900.0,11.4071,11.417,11.4021,11.4021,23900.0
2006-02-15 15:10:00,22.94,22.95,22.93,22.95,9900.0,11.4071,11.412,11.4021,11.412,9900.0
2006-02-15 15:15:00,22.95,22.95,22.94,22.95,10200.0,11.412,11.412,11.4071,11.412,10200.0
2006-02-15 15:20:00,22.95,22.96,22.94,22.95,19000.0,11.412,11.417,11.4071,11.412,19000.0
2006-02-15 15:25:00,22.96,22.98,22.93,22.94,23500.0,11.417,11.4269,11.4021,11.4071,23500.0
2006-02-15 15:30:00,22.95,22.96,22.94,22.96,21900.0,11.412,11.417,11.4071,11.417,21900.0
2006-02-15 15:35:00,22.96,22.99,22.95,22.98,30600.0,11.417,11.4319,11.412,11.4269,30600.0
2006-02-15 15:40:00,22.99,23.01,22.98,23.0,12700.0,11.4319,11.4419,11.4269,11.4369,12700.0
2006-02-15 15:45:00,23.01,23.03,23.0,23.03,25500.0,11.4419,11.4518,11.4369,11.4518,25500.0
2006-02-15 15:50:00,23.03,23.04,23.02,23.03,20700.0,11.4518,11.4568,11.4468,11.4518,20700.0
2006-02-15 15:55:00,23.03,23.06,23.03,23.06,19300.0,11.4518,11.4667,11.4518,11.4667,19300.0
2006-02-16 09:30:00,22.98,23.05,22.95,22.99,12800.0,11.4269,11.4618,11.412,11.4319,12800.0
2006-02-16 09:35:00,22.98,23.02,22.93,22.97,9700.0,11.4269,11.4468,11.4021,11.422,9700.0
2006-02-16 09:40:00,22.98,23.0,22.94,22.99,15100.0,11.4269,11.4369,11.4071,11.4319,15100.0
2006-02-16 09:45:00,22.98,22.99,22.93,22.96,7800.0,11.4269,11.4319,11.4021,11.417,7800.0
2006-02-16 09:50:00,22.95,23.0,22.95,23.0,4900.0,11.412,11.4369,11.412,11.4369,4900.0
2006-02-16 09:55:00,23.0,23.0,22.93,22.97,7300.0,11.4369,11.4369,11.4021,11.422,7300.0
2006-02-16 10:00:00,22.98,22.98,22.94,22.96,7500.0,11.4269,11.4269,11.4071,11.417,7500.0
2006-02-16 10:05:00,22.96,23.0,22.94,22.98,22600.0,11.417,11.4369,11.4071,11.4269,22600.0
2006-02-16 10:10:00,22.97,22.99,22.96,22.98,13200.0,11.422,11.4319,11.417,11.4269,13200.0
2006-02-16 10:15:00,22.98,22.98,22.95,22.97,2900.0,11.4269,11.4269,11.412,11.422,2900.0
2006-02-16 10:20:00,22.98,23.0,22.97,23.0,4300.0,11.4269,11.4369,11.422,11.4369,4300.0
2006-02-16 10:25:00,23.0,23.0,22.97,22.98,4600.0,11.4369,11.4369,11.422,11.4269,4600.0
2006-02-16 10:30:00,22.99,23.02,22.99,23.0,11500.0,11.4319,11.4468,11.4319,11.4369,11500.0
2006-02-16 10:35:00,23.01,23.02,23.0,23.02,29600.0,11.4419,11.4468,11.4369,11.4468,29600.0
2006-02-16 10:40:00,23.02,23.03,23.02,23.03,3400.0,11.4468,11.4518,11.4468,11.4518,3400.0
2006-02-16 10:45:00,23.03,23.05,23.02,23.03,6600.0,11.4518,11.4618,11.4468,11.4518,6600.0
2006-02-16 10:50:00,23.04,23.07,23.02,23.02,16100.0,11.4568,11.4717,11.4468,11.4468,16100.0
2006-02-16 10:55:00,23.03,23.06,23.02,23.06,6900.0,11.4518,11.4667,11.4468,11.4667,6900.0
2006-02-16 11:00:00,23.06,23.07,23.03,23.06,28900.0,11.4667,11.4717,11.4518,11.4667,28900.0
2006-02-16 11:05:00,23.06,23.06,23.05,23.05,6200.0,11.4667,11.4667,11.4618,11.4618,6200.0
2006-02-16 11:10:00,23.05,23.06,23.05,23.06,3100.0,11.4618,11.4667,11.4618,11.4667,3100.0
2006-02-16 11:15:00,23.06,23.07,23.06,23.06,4000.0,11.4667,11.4717,11.4667,11.4667,4000.0
2006-02-16 11:20:00,23.06,23.07,23.05,23.07,1400.0,11.4667,11.4717,11.4618,11.4717,1400.0
2006-02-16 11:25:00,23.06,23.07,23.05,23.05,15400.0,11.4667,11.4717,11.4618,11.4618,15400.0
2006-02-16 11:30:00,23.06,23.1,23.06,23.1,8400.0,11.4667,11.4866,11.4667,11.4866,8400.0
2006-02-16 11:35:00,23.1,23.12,23.05,23.05,30500.0,11.4866,11.4966,11.4618,11.4618,30500.0
2006-02-16 11:40:00,23.07,23.1,23.05,23.09,45400.0,11.4717,11.4866,11.4618,11.4816,45400.0
2006-02-16 11:45:00,23.09,23.12,23.09,23.12,29000.0,11.4816,11.4966,11.4816,11.4966,29000.0
2006-02-16 11:50:00,23.13,23.13,23.11,23.11,13000.0,11.5015,11.5015,11.4916,11.4916,13000.0
2006-02-16 11:55:00,23.11,23.14,23.11,23.14,7100.0,11.4916,11.5065,11.4916,11.5065,7100.0
2006-02-16 12:00:00,23.14,23.17,23.14,23.16,8500.0,11.5065,11.5214,11.5065,11.5165,8500.0
2006-02-16 12:05:00,23.15,23.16,23.14,23.15,7500.0,11.5115,11.5165,11.5065,11.5115,7500.0
2006-02-16 12:10:00,23.16,23.22,23.15,23.22,27300.0,11.5165,11.5463,11.5115,11.5463,27300.0
2006-02-16 12:15:00,23.22,23.22,23.19,23.19,17800.0,11.5463,11.5463,11.5314,11.5314,17800.0
2006-02-16 12:20:00,23.21,23.23,23.21,23.23,4300.0,11.5413,11.5513,11.5413,11.5513,4300.0
2006-02-16 12:25:00,23.23,23.25,23.22,23.25,7000.0,11.5513,11.5612,11.5463,11.5612,7000.0
2006-02-16 12:30:00,23.25,23.25,23.24,23.25,4400.0,11.5612,11.5612,11.5562,11.5612,4400.0
2006-02-16 12:35:00,23.24,23.25,23.24,23.24,3100.0,11.5562,11.5612,11.5562,11.5562,3100.0
2006-02-16 12:40:00,23.24,23.25,23.23,23.24,2100.0,11.5562,11.5612,11.5513,11.5562,2100.0
2006-02-16 12:45:00,23.24,23.24,23.24,23.24,1100.0,11.5562,11.5562,11.5562,11.5562,1100.0
2006-02-16 12:50:00,23.24,23.25,23.23,23.23,7700.0,11.5562,11.5612,11.5513,11.5513,7700.0
2006-02-16 12:55:00,23.24,23.25,23.23,23.24,16800.0,11.5562,11.5612,11.5513,11.5562,16800.0
2006-02-16 13:00:00,23.23,23.24,23.23,23.23,2200.0,11.5513,11.5562,11.5513,11.5513,2200.0
2006-02-16 13:05:00,23.24,23.24,23.23,23.24,5800.0,11.5562,11.5562,11.5513,11.5562,5800.0
2006-02-16 13:10:00,23.24,23.25,23.24,23.25,5800.0,11.5562,11.5612,11.5562,11.5612,5800.0
2006-02-16 13:15:00,23.25,23.25,23.24,23.24,1000.0,11.5612,11.5612,11.5562,11.5562,1000.0
2006-02-16 13:20:00,23.24,23.25,23.24,23.25,800.0,11.5562,11.5612,11.5562,11.5612,800.0
2006-02-16 13:25:00,23.24,23.25,23.24,23.25,3800.0,11.5562,11.5612,11.5562,11.5612,3800.0
2006-02-16 13:30:00,23.25,23.28,23.24,23.27,12200.0,11.5612,11.5761,11.5562,11.5712,12200.0
2006-02-16 13:35:00,23.28,23.29,23.27,23.27,13800.0,11.5761,11.5811,11.5712,11.5712,13800.0
2006-02-16 13:40:00,23.27,23.28,23.25,23.25,7700.0,11.5712,11.5761,11.5612,11.5612,7700.0
2006-02-16 13:45:00,23.25,23.27,23.25,23.25,2800.0,11.5612,11.5712,11.5612,11.5612,2800.0
2006-02-16 13:50:00,23.27,23.27,23.22,23.22,13000.0,11.5712,11.5712,11.5463,11.5463,13000.0
2006-02-16 13:55:00,23.24,23.25,23.22,23.25,17000.0,11.5562,11.5612,11.5463,11.5612,17000.0
2006-02-16 14:00:00,23.25,23.26,23.25,23.26,9900.0,11.5612,11.5662,11.5612,11.5662,9900.0
2006-02-16 14:05:00,23.26,23.26,23.25,23.25,1600.0,11.5662,11.5662,11.5612,11.5612,1600.0
2006-02-16 14:10:00,23.26,23.26,23.25,23.26,2100.0,11.5662,11.5662,11.5612,11.5662,2100.0
2006-02-16 14:15:00,23.25,23.26,23.25,23.26,3000.0,11.5612,11.5662,11.5612,11.5662,3000.0
2006-02-16 14:20:00,23.26,23.26,23.25,23.26,1800.0,11.5662,11.5662,11.5612,11.5662,1800.0
2006-02-16 14:25:00,23.26,23.26,23.25,23.26,1900.0,11.5662,11.5662,11.5612,11.5662,1900.0
2006-02-16 14:30:00,23.26,23.26,23.24,23.25,15000.0,11.5662,11.5662,11.5562,11.5612,15000.0
2006-02-16 14:35:00,23.25,23.25,23.24,23.25,6000.0,11.5612,11.5612,11.5562,11.5612,6000.0
2006-02-16 14:40:00,23.24,23.25,23.23,23.23,8300.0,11.5562,11.5612,11.5513,11.5513,8300.0
2006-02-16 14:45:00,23.24,23.24,23.23,23.23,1400.0,11.5562,11.5562,11.5513,11.5513,1400.0
2006-02-16 14:50:00,23.24,23.24,23.23,23.24,1200.0,11.5562,11.5562,11.5513,11.5562,1200.0
2006-02-16 14:55:00,23.23,23.24,23.23,23.24,3100.0,11.5513,11.5562,11.5513,11.5562,3100.0
2006-02-16 15:00:00,23.24,23.25,23.21,23.22,25700.0,11.5562,11.5612,11.5413,11.5463,25700.0
2006-02-16 15:05:00,23.22,23.24,23.22,23.23,15400.0,11.5463,11.5562,11.5463,11.5513,15400.0
2006-02-16 15:10:00,23.23,23.24,23.22,23.22,2800.0,11.5513,11.5562,11.5463,11.5463,2800.0
2006-02-16 15:15:00,23.22,23.23,23.2,23.2,11100.0,11.5463,11.5513,11.5363,11.5363,11100.0
2006-02-16 15:20:00,23.2,23.2,23.19,23.19,4400.0,11.5363,11.5363,11.5314,11.5314,4400.0
2006-02-16 15:25:00,23.2,23.23,23.2,23.23,8600.0,11.5363,11.5513,11.5363,11.5513,8600.0
2006-02-16 15:30:00,23.22,23.23,23.2,23.21,40200.0,11.5463,11.5513,11.5363,11.5413,40200.0
2006-02-16 15:35:00,23.21,23.22,23.19,23.2,14600.0,11.5413,11.5463,11.5314,11.5363,14600.0
2006-02-16 15:40:00,23.2,23.23,23.2,23.23,26600.0,11.5363,11.5513,11.5363,11.5513,26600.0
2006-02-16 15:45:00,23.23,23.23,23.22,23.23,3200.0,11.5513,11.5513,11.5463,11.5513,3200.0
2006-02-16 15:50:00,23.23,23.25,23.22,23.25,12600.0,11.5513,11.5612,11.5463,11.5612,12600.0
2006-02-16 15:55:00,23.26,23.26,23.22,23.23,24700.0,11.5662,11.5662,11.5463,11.5513,24700.0
2006-02-17 09:30:00,23.26,23.3,23.23,23.3,162000.0,11.5662,11.5861,11.5513,11.5861,162000.0
2006-02-17 09:35:00,23.3,23.31,23.25,23.29,10100.0,11.5861,11.591,11.5612,11.5811,10100.0
2006-02-17 09:40:00,23.3,23.32,23.21,23.23,20200.0,11.5861,11.596,11.5413,11.5513,20200.0
2006-02-17 09:45:00,23.28,23.32,23.25,23.32,13900.0,11.5761,11.596,11.5612,11.596,13900.0
2006-02-17 09:50:00,23.32,23.32,23.29,23.3,6200.0,11.596,11.596,11.5811,11.5861,6200.0
2006-02-17 09:55:00,23.31,23.34,23.28,23.32,12900.0,11.591,11.606,11.5761,11.596,12900.0
2006-02-17 10:00:00,23.32,23.33,23.28,23.29,7700.0,11.596,11.601,11.5761,11.5811,7700.0
2006-02-17 10:05:00,23.29,23.29,23.25,23.26,11600.0,11.5811,11.5811,11.5612,11.5662,11600.0
2006-02-17 10:10:00,23.26,23.27,23.24,23.24,12300.0,11.5662,11.5712,11.5562,11.5562,12300.0
2006-02-17 10:15:00,23.24,23.28,23.24,23.28,15400.0,11.5562,11.5761,11.5562,11.5761,15400.0
2006-02-17 10:20:00,23.29,23.29,23.24,23.24,9300.0,11.5811,11.5811,11.5562,11.5562,9300.0
2006-02-17 10:25:00,23.24,23.24,23.19,23.2,23500.0,11.5562,11.5562,11.5314,11.5363,23500.0
2006-02-17 10:30:00,23.2,23.26,23.2,23.25,10200.0,11.5363,11.5662,11.5363,11.5612,10200.0
2006-02-17 10:35:00,23.25,23.25,23.22,23.23,17700.0,11.5612,11.5612,11.5463,11.5513,17700.0
2006-02-17 10:40:00,23.23,23.24,23.23,23.24,10600.0,11.5513,11.5562,11.5513,11.5562,10600.0
2006-02-17 10:45:00,23.23,23.25,23.22,23.25,19100.0,11.5513,11.5612,11.5463,11.5612,19100.0
2006-02-17 10:50:00,23.23,23.23,23.23,23.23,900.0,11.5513,11.5513,11.5513,11.5513,900.0
2006-02-17 10:55:00,23.23,23.24,23.22,23.22,1400.0,11.5513,11.5562,11.5463,11.5463,1400.0
2006-02-17 11:00:00,23.22,23.24,23.21,23.24,17400.0,11.5463,11.5562,11.5413,11.5562,17400.0
2006-02-17 11:05:00,23.24,23.24,23.21,23.22,6800.0,11.5562,11.5562,11.5413,11.5463,6800.0
2006-02-17 11:10:00,23.23,23.27,23.23,23.27,9000.0,11.5513,11.5712,11.5513,11.5712,9000.0
2006-02-17 11:15:00,23.27,23.3,23.27,23.3,14300.0,11.5712,11.5861,11.5712,11.5861,14300.0
2006-02-17 11:20:00,23.29,23.29,23.26,23.26,6100.0,11.5811,11.5811,11.5662,11.5662,6100.0
2006-02-17 11:25:00,23.26,23.27,23.25,23.27,6600.0,11.5662,11.5712,11.5612,11.5712,6600.0
2006-02-17 11:30:00,23.28,23.28,23.26,23.26,5200.0,11.5761,11.5761,11.5662,11.5662,5200.0
2006-02-17 11:35:00,23.26,23.27,23.25,23.25,3500.0,11.5662,11.5712,11.5612,11.5612,3500.0
2006-02-17 11:40:00,23.25,23.26,23.23,23.23,8400.0,11.5612,11.5662,11.5513,11.5513,8400.0
2006-02-17 11:45:00,23.24,23.28,23.24,23.28,4100.0,11.5562,11.5761,11.5562,11.5761,4100.0
2006-02-17 11:50:00,23.29,23.31,23.29,23.3,4400.0,11.5811,11.591,11.5811,11.5861,4400.0
2006-02-17 11:55:00,23.32,23.33,23.31,23.31,4600.0,11.596,11.601,11.591,11.591,4600.0
2006-02-17 12:00:00,23.32,23.33,23.32,23.33,10700.0,11.596,11.601,11.596,11.601,10700.0
2006-02-17 12:05:00,23.32,23.33,23.32,23.33,2300.0,11.596,11.601,11.596,11.601,2300.0
2006-02-17 12:10:00,23.34,23.34,23.32,23.34,3900.0,11.606,11.606,11.596,11.606,3900.0
2006-02-17 12:15:00,23.35,23.35,23.34,23.35,800.0,11.6109,11.6109,11.606,11.6109,800.0
2006-02-17 12:20:00,23.35,23.35,23.34,23.35,1500.0,11.6109,11.6109,11.606,11.6109,1500.0
2006-02-17 12:25:00,23.34,23.35,23.34,23.35,900.0,11.606,11.6109,11.606,11.6109,900.0
2006-02-17 12:30:00,23.35,23.35,23.33,23.33,4700.0,11.6109,11.6109,11.601,11.601,4700.0
2006-02-17 12:35:00,23.32,23.32,23.29,23.29,2300.0,11.596,11.596,11.5811,11.5811,2300.0
2006-02-17 12:40:00,23.31,23.31,23.3,23.3,2900.0,11.591,11.591,11.5861,11.5861,2900.0
2006-02-17 12:45:00,23.3,23.31,23.3,23.31,500.0,11.5861,11.591,11.5861,11.591,500.0
2006-02-17 12:50:00,23.31,23.31,23.3,23.31,1300.0,11.591,11.591,11.5861,11.591,1300.0
2006-02-17 12:55:00,23.3,23.31,23.3,23.3,700.0,11.5861,11.591,11.5861,11.5861,700.0
2006-02-17 13:00:00,23.31,23.31,23.3,23.31,1200.0,11.591,11.591,11.5861,11.591,1200.0
2006-02-17 13:05:00,23.3,23.31,23.3,23.31,1100.0,11.5861,11.591,11.5861,11.591,1100.0
2006-02-17 13:10:00,23.31,23.31,23.3,23.3,500.0,11.591,11.591,11.5861,11.5861,500.0
2006-02-17 13:15:00,23.31,23.33,23.3,23.32,9400.0,11.591,11.601,11.5861,11.596,9400.0
2006-02-17 13:20:00,23.33,23.33,23.31,23.32,13500.0,11.601,11.601,11.591,11.596,13500.0
2006-02-17 13:25:00,23.32,23.32,23.31,23.32,11000.0,11.596,11.596,11.591,11.596,11000.0
2006-02-17 13:30:00,23.32,23.32,23.31,23.31,500.0,11.596,11.596,11.591,11.591,500.0
2006-02-17 13:35:00,23.32,23.32,23.31,23.32,600.0,11.596,11.596,11.591,11.596,600.0
2006-02-17 13:40:00,23.32,23.35,23.32,23.34,14100.0,11.596,11.6109,11.596,11.606,14100.0
2006-02-17 13:45:00,23.34,23.35,23.34,23.34,1200.0,11.606,11.6109,11.606,11.606,1200.0
2006-02-17 13:50:00,23.34,23.34,23.33,23.33,10500.0,11.606,11.606,11.601,11.601,10500.0
2006-02-17 13:55:00,23.33,23.34,23.32,23.32,7000.0,11.601,11.606,11.596,11.596,7000.0
2006-02-17 14:00:00,23.31,23.31,23.31,23.31,1000.0,11.591,11.591,11.591,11.591,1000.0
2006-02-17 14:05:00,23.32,23.32,23.3,23.3,2600.0,11.596,11.596,11.5861,11.5861,2600.0
2006-02-17 14:10:00,23.3,23.31,23.3,23.3,12500.0,11.5861,11.591,11.5861,11.5861,12500.0
2006-02-17 14:15:00,23.3,23.31,23.3,23.31,6300.0,11.5861,11.591,11.5861,11.591,6300.0
2006-02-17 14:20:00,23.3,23.3,23.3,23.3,3300.0,11.5861,11.5861,11.5861,11.5861,3300.0
2006-02-17 14:25:00,23.29,23.3,23.29,23.3,9500.0,11.5811,11.5861,11.5811,11.5861,9500.0
2006-02-17 14:30:00,23.29,23.31,23.29,23.31,8900.0,11.5811,11.591,11.5811,11.591,8900.0
2006-02-17 14:35:00,23.31,23.32,23.31,23.31,3300.0,11.591,11.596,11.591,11.591,3300.0
2006-02-17 14:40:00,23.31,23.32,23.3,23.3,12100.0,11.591,11.596,11.5861,11.5861,12100.0
2006-02-17 14:45:00,23.3,23.3,23.29,23.29,16400.0,11.5861,11.5861,11.5811,11.5811,16400.0
2006-02-17 14:50:00,23.3,23.3,23.29,23.3,5100.0,11.5861,11.5861,11.5811,11.5861,5100.0
2006-02-17 14:55:00,23.3,23.32,23.3,23.31,13500.0,11.5861,11.596,11.5861,11.591,13500.0
2006-02-17 15:00:00,23.31,23.32,23.3,23.31,1900.0,11.591,11.596,11.5861,11.591,1900.0
2006-02-17 15:05:00,23.3,23.31,23.3,23.3,2900.0,11.5861,11.591,11.5861,11.5861,2900.0
2006-02-17 15:10:00,23.3,23.31,23.29,23.3,10300.0,11.5861,11.591,11.5811,11.5861,10300.0
2006-02-17 15:15:00,23.29,23.29,23.26,23.28,9100.0,11.5811,11.5811,11.5662,11.5761,9100.0
2006-02-17 15:20:00,23.28,23.29,23.25,23.25,10100.0,11.5761,11.5811,11.5612,11.5612,10100.0
2006-02-17 15:25:00,23.26,23.27,23.25,23.26,15900.0,11.5662,11.5712,11.5612,11.5662,15900.0
2006-02-17 15:30:00,23.27,23.27,23.18,23.22,53900.0,11.5712,11.5712,11.5264,11.5463,53900.0
2006-02-17 15:35:00,23.23,23.24,23.23,23.24,4200.0,11.5513,11.5562,11.5513,11.5562,4200.0
2006-02-17 15:40:00,23.24,23.26,23.24,23.25,11100.0,11.5562,11.5662,11.5562,11.5612,11100.0
2006-02-17 15:45:00,23.25,23.26,23.25,23.26,2900.0,11.5612,11.5662,11.5612,11.5662,2900.0
2006-02-17 15:50:00,23.25,23.26,23.25,23.26,19900.0,11.5612,11.5662,11.5612,11.5662,19900.0
2006-02-17 15:55:00,23.26,23.27,23.23,23.24,9100.0,11.5662,11.5712,11.5513,11.5562,9100.0
2006-02-21 09:30:00,23.17,23.39,23.17,23.36,57000.0,11.5214,11.6308,11.5214,11.6159,57000.0
2006-02-21 09:35:00,23.31,23.34,23.26,23.31,21600.0,11.591,11.606,11.5662,11.591,21600.0
2006-02-21 09:40:00,23.33,23.33,23.29,23.29,8000.0,11.601,11.601,11.5811,11.5811,8000.0
2006-02-21 09:45:00,23.3,23.33,23.27,23.29,5500.0,11.5861,11.601,11.5712,11.5811,5500.0
2006-02-21 09:50:00,23.31,23.4,23.27,23.38,12200.0,11.591,11.6358,11.5712,11.6259,12200.0
2006-02-21 09:55:00,23.38,23.42,23.31,23.38,34900.0,11.6259,11.6457,11.591,11.6259,34900.0
2006-02-21 10:00:00,23.37,23.39,23.29,23.31,24400.0,11.6209,11.6308,11.5811,11.591,24400.0
2006-02-21 10:05:00,23.32,23.35,23.32,23.33,5000.0,11.596,11.6109,11.596,11.601,5000.0
2006-02-21 10:10:00,23.32,23.33,23.28,23.28,3000.0,11.596,11.601,11.5761,11.5761,3000.0
2006-02-21 10:15:00,23.28,23.3,23.25,23.28,12100.0,11.5761,11.5861,11.5612,11.5761,12100.0
2006-02-21 10:20:00,23.28,23.31,23.27,23.29,8300.0,11.5761,11.591,11.5712,11.5811,8300.0
2006-02-21 10:25:00,23.29,23.3,23.27,23.29,6900.0,11.5811,11.5861,11.5712,11.5811,6900.0
2006-02-21 10:30:00,23.28,23.31,23.28,23.31,14200.0,11.5761,11.591,11.5761,11.591,14200.0
2006-02-21 10:35:00,23.3,23.34,23.3,23.32,16000.0,11.5861,11.606,11.5861,11.596,16000.0
2006-02-21 10:40:00,23.32,23.36,23.32,23.32,19100.0,11.596,11.6159,11.596,11.596,19100.0
2006-02-21 10:45:00,23.32,23.33,23.32,23.32,2300.0,11.596,11.601,11.596,11.596,2300.0
2006-02-21 10:50:00,23.32,23.34,23.3,23.31,12100.0,11.596,11.606,11.5861,11.591,12100.0
2006-02-21 10:55:00,23.31,23.32,23.3,23.31,3600.0,11.591,11.596,11.5861,11.591,3600.0
2006-02-21 11:00:00,23.31,23.31,23.29,23.31,11500.0,11.591,11.591,11.5811,11.591,11500.0
2006-02-21 11:05:00,23.32,23.33,23.31,23.32,6600.0,11.596,11.601,11.591,11.596,6600.0
2006-02-21 11:10:00,23.32,23.33,23.32,23.33,4900.0,11.596,11.601,11.596,11.601,4900.0
2006-02-21 11:15:00,23.33,23.33,23.32,23.33,2200.0,11.601,11.601,11.596,11.601,2200.0
2006-02-21 11:20:00,23.32,23.33,23.3,23.31,2800.0,11.596,11.601,11.5861,11.591,2800.0
2006-02-21 11:25:00,23.3,23.31,23.3,23.31,1300.0,11.5861,11.591,11.5861,11.591,1300.0
2006-02-21 11:30:00,23.31,23.36,23.31,23.36,8600.0,11.591,11.6159,11.591,11.6159,8600.0
2006-02-21 11:35:00,23.36,23.36,23.35,23.36,6000.0,11.6159,11.6159,11.6109,11.6159,6000.0
2006-02-21 11:40:00,23.35,23.36,23.32,23.34,15400.0,11.6109,11.6159,11.596,11.606,15400.0
2006-02-21 11:45:00,23.34,23.34,23.33,23.33,8100.0,11.606,11.606,11.601,11.601,8100.0
2006-02-21 11:50:00,23.34,23.34,23.33,23.33,8400.0,11.606,11.606,11.601,11.601,8400.0
2006-02-21 11:55:00,23.33,23.33,23.31,23.31,11400.0,11.601,11.601,11.591,11.591,11400.0
2006-02-21 12:00:00,23.3,23.3,23.29,23.3,4100.0,11.5861,11.5861,11.5811,11.5861,4100.0
2006-02-21 12:05:00,23.3,23.32,23.29,23.32,10800.0,11.5861,11.596,11.5811,11.596,10800.0
2006-02-21 12:10:00,23.32,23.33,23.31,23.32,18800.0,11.596,11.601,11.591,11.596,18800.0
2006-02-21 12:15:00,23.31,23.33,23.31,23.32,4400.0,11.591,11.601,11.591,11.596,4400.0
2006-02-21 12:20:00,23.33,23.33,23.32,23.33,17000.0,11.601,11.601,11.596,11.601,17000.0
2006-02-21 12:25:00,23.33,23.34,23.32,23.34,9000.0,11.601,11.606,11.596,11.606,9000.0
2006-02-21 12:30:00,23.33,23.34,23.33,23.33,18500.0,11.601,11.606,11.601,11.601,18500.0
2006-02-21 12:35:00,23.34,23.36,23.34,23.36,25100.0,11.606,11.6159,11.606,11.6159,25100.0
2006-02-21 12:40:00,23.36,23.39,23.36,23.38,17200.0,11.6159,11.6308,11.6159,11.6259,17200.0
2006-02-21 12:45:00,23.38,23.39,23.38,23.38,5900.0,11.6259,11.6308,11.6259,11.6259,5900.0
2006-02-21 12:50:00,23.38,23.4,23.38,23.4,13400.0,11.6259,11.6358,11.6259,11.6358,13400.0
2006-02-21 12:55:00,23.4,23.41,23.39,23.39,23000.0,11.6358,11.6408,11.6308,11.6308,23000.0
2006-02-21 13:00:00,23.4,23.41,23.39,23.4,17200.0,11.6358,11.6408,11.6308,11.6358,17200.0
2006-02-21 13:05:00,23.41,23.41,23.4,23.41,11900.0,11.6408,11.6408,11.6358,11.6408,11900.0
2006-02-21 13:10:00,23.41,23.41,23.4,23.41,10400.0,11.6408,11.6408,11.6358,11.6408,10400.0
2006-02-21 13:15:00,23.4,23.41,23.4,23.4,13100.0,11.6358,11.6408,11.6358,11.6358,13100.0
2006-02-21 13:20:00,23.39,23.4,23.39,23.4,6400.0,11.6308,11.6358,11.6308,11.6358,6400.0
2006-02-21 13:25:00,23.4,23.4,23.39,23.4,5700.0,11.6358,11.6358,11.6308,11.6358,5700.0
2006-02-21 13:30:00,23.4,23.4,23.39,23.39,7800.0,11.6358,11.6358,11.6308,11.6308,7800.0
2006-02-21 13:35:00,23.4,23.47,23.39,23.47,83100.0,11.6358,11.6706,11.6308,11.6706,83100.0
2006-02-21 13:40:00,23.46,23.48,23.46,23.48,23900.0,11.6656,11.6756,11.6656,11.6756,23900.0
2006-02-21 13:45:00,23.47,23.48,23.47,23.48,9100.0,11.6706,11.6756,11.6706,11.6756,9100.0
2006-02-21 13:50:00,23.47,23.48,23.47,23.47,6400.0,11.6706,11.6756,11.6706,11.6706,6400.0
2006-02-21 13:55:00,23.47,23.48,23.47,23.48,11400.0,11.6706,11.6756,11.6706,11.6756,11400.0
2006-02-21 14:00:00,23.48,23.52,23.47,23.51,54600.0,11.6756,11.6955,11.6706,11.6905,54600.0
2006-02-21 14:05:00,23.51,23.51,23.45,23.46,13000.0,11.6905,11.6905,11.6607,11.6656,13000.0
2006-02-21 14:10:00,23.45,23.46,23.44,23.44,14900.0,11.6607,11.6656,11.6557,11.6557,14900.0
2006-02-21 14:15:00,23.45,23.45,23.41,23.44,54000.0,11.6607,11.6607,11.6408,11.6557,54000.0
2006-02-21 14:20:00,23.43,23.43,23.41,23.41,10300.0,11.6507,11.6507,11.6408,11.6408,10300.0
2006-02-21 14:25:00,23.41,23.42,23.4,23.41,15100.0,11.6408,11.6457,11.6358,11.6408,15100.0
2006-02-21 14:30:00,23.41,23.42,23.41,23.41,2800.0,11.6408,11.6457,11.6408,11.6408,2800.0
2006-02-21 14:35:00,23.42,23.42,23.41,23.41,19400.0,11.6457,11.6457,11.6408,11.6408,19400.0
2006-02-21 14:40:00,23.42,23.43,23.4,23.43,28300.0,11.6457,11.6507,11.6358,11.6507,28300.0
2006-02-21 14:45:00,23.43,23.43,23.42,23.43,6000.0,11.6507,11.6507,11.6457,11.6507,6000.0
2006-02-21 14:50:00,23.42,23.43,23.39,23.39,11000.0,11.6457,11.6507,11.6308,11.6308,11000.0
2006-02-21 14:55:00,23.4,23.4,23.39,23.39,10200.0,11.6358,11.6358,11.6308,11.6308,10200.0
2006-02-21 15:00:00,23.4,23.4,23.38,23.39,5300.0,11.6358,11.6358,11.6259,11.6308,5300.0
2006-02-21 15:05:00,23.38,23.42,23.38,23.42,19900.0,11.6259,11.6457,11.6259,11.6457,19900.0
2006-02-21 15:10:00,23.41,23.43,23.41,23.43,15100.0,11.6408,11.6507,11.6408,11.6507,15100.0
2006-02-21 15:15:00,23.42,23.43,23.42,23.43,12400.0,11.6457,11.6507,11.6457,11.6507,12400.0
2006-02-21 15:20:00,23.43,23.43,23.42,23.42,11100.0,11.6507,11.6507,11.6457,11.6457,11100.0
2006-02-21 15:25:00,23.42,23.43,23.42,23.42,19500.0,11.6457,11.6507,11.6457,11.6457,19500.0
2006-02-21 15:30:00,23.41,23.42,23.4,23.4,10200.0,11.6408,11.6457,11.6358,11.6358,10200.0
2006-02-21 15:35:00,23.4,23.41,23.4,23.41,11500.0,11.6358,11.6408,11.6358,11.6408,11500.0
2006-02-21 15:40:00,23.4,23.41,23.4,23.41,19400.0,11.6358,11.6408,11.6358,11.6408,19400.0
2006-02-21 15:45:00,23.41,23.42,23.4,23.42,29800.0,11.6408,11.6457,11.6358,11.6457,29800.0
2006-02-21 15:50:00,23.42,23.47,23.41,23.47,50000.0,11.6457,11.6706,11.6408,11.6706,50000.0
2006-02-21 15:55:00,23.46,23.47,23.45,23.46,60200.0,11.6656,11.6706,11.6607,11.6656,60200.0
2006-02-22 09:30:00,23.57,23.6,23.53,23.56,25200.0,11.7203,11.7352,11.7004,11.7154,25200.0
2006-02-22 09:35:00,23.57,23.69,23.55,23.67,21200.0,11.7203,11.78,11.7104,11.7701,21200.0
2006-02-22 09:40:00,23.65,23.67,23.63,23.64,11800.0,11.7601,11.7701,11.7502,11.7551,11800.0
2006-02-22 09:45:00,23.64,23.68,23.64,23.67,9300.0,11.7551,11.775,11.7551,11.7701,9300.0
2006-02-22 09:50:00,23.67,23.67,23.64,23.64,9700.0,11.7701,11.7701,11.7551,11.7551,9700.0
2006-02-22 09:55:00,23.65,23.65,23.64,23.64,6000.0,11.7601,11.7601,11.7551,11.7551,6000.0
2006-02-22 10:00:00,23.64,23.68,23.63,23.67,21200.0,11.7551,11.775,11.7502,11.7701,21200.0
2006-02-22 10:05:00,23.68,23.71,23.67,23.68,7600.0,11.775,11.7899,11.7701,11.775,7600.0
2006-02-22 10:10:00,23.68,23.71,23.68,23.71,2000.0,11.775,11.7899,11.775,11.7899,2000.0
2006-02-22 10:15:00,23.69,23.7,23.67,23.69,3800.0,11.78,11.785,11.7701,11.78,3800.0
2006-02-22 10:20:00,23.68,23.75,23.68,23.74,13200.0,11.775,11.8098,11.775,11.8049,13200.0
2006-02-22 10:25:00,23.74,23.74,23.69,23.69,10900.0,11.8049,11.8049,11.78,11.78,10900.0
2006-02-22 10:30:00,23.7,23.71,23.67,23.67,5300.0,11.785,11.7899,11.7701,11.7701,5300.0
2006-02-22 10:35:00,23.67,23.74,23.66,23.74,16900.0,11.7701,11.8049,11.7651,11.8049,16900.0
2006-02-22 10:40:00,23.73,23.74,23.72,23.72,3600.0,11.7999,11.8049,11.7949,11.7949,3600.0
2006-02-22 10:45:00,23.72,23.73,23.69,23.69,5800.0,11.7949,11.7999,11.78,11.78,5800.0
2006-02-22 10:50:00,23.7,23.71,23.7,23.71,2800.0,11.785,11.7899,11.785,11.7899,2800.0
2006-02-22 10:55:00,23.71,23.75,23.71,23.74,12400.0,11.7899,11.8098,11.7899,11.8049,12400.0
2006-02-22 11:00:00,23.74,23.78,23.73,23.77,4800.0,11.8049,11.8248,11.7999,11.8198,4800.0
2006-02-22 11:05:00,23.77,23.77,23.73,23.74,9100.0,11.8198,11.8198,11.7999,11.8049,9100.0
2006-02-22 11:10:00,23.74,23.74,23.73,23.74,4700.0,11.8049,11.8049,11.7999,11.8049,4700.0
2006-02-22 11:15:00,23.74,23.74,23.72,23.72,4700.0,11.8049,11.8049,11.7949,11.7949,4700.0
2006-02-22 11:20:00,23.72,23.81,23.72,23.77,13700.0,11.7949,11.8397,11.7949,11.8198,13700.0
2006-02-22 11:25:00,23.79,23.82,23.78,23.8,4500.0,11.8297,11.8446,11.8248,11.8347,4500.0
2006-02-22 11:30:00,23.8,23.82,23.8,23.81,13000.0,11.8347,11.8446,11.8347,11.8397,13000.0
2006-02-22 11:35:00,23.81,23.82,23.8,23.82,6900.0,11.8397,11.8446,11.8347,11.8446,6900.0
2006-02-22 11:40:00,23.82,23.82,23.8,23.81,10000.0,11.8446,11.8446,11.8347,11.8397,10000.0
2006-02-22 11:45:00,23.81,23.85,23.8,23.85,14900.0,11.8397,11.8596,11.8347,11.8596,14900.0
2006-02-22 11:50:00,23.85,23.85,23.81,23.81,11300.0,11.8596,11.8596,11.8397,11.8397,11300.0
2006-02-22 11:55:00,23.8,23.8,23.79,23.8,9400.0,11.8347,11.8347,11.8297,11.8347,9400.0
2006-02-22 12:00:00,23.8,23.8,23.78,23.79,4500.0,11.8347,11.8347,11.8248,11.8297,4500.0
2006-02-22 12:05:00,23.8,23.8,23.78,23.79,4500.0,11.8347,11.8347,11.8248,11.8297,4500.0
2006-02-22 12:10:00,23.79,23.83,23.79,23.82,11500.0,11.8297,11.8496,11.8297,11.8446,11500.0
2006-02-22 12:15:00,23.82,23.84,23.82,23.84,11700.0,11.8446,11.8546,11.8446,11.8546,11700.0
2006-02-22 12:20:00,23.83,23.84,23.82,23.84,8000.0,11.8496,11.8546,11.8446,11.8546,8000.0
2006-02-22 12:25:00,23.84,23.84,23.83,23.84,1900.0,11.8546,11.8546,11.8496,11.8546,1900.0
2006-02-22 12:30:00,23.82,23.84,23.82,23.83,3400.0,11.8446,11.8546,11.8446,11.8496,3400.0
2006-02-22 12:35:00,23.83,23.83,23.81,23.82,6900.0,11.8496,11.8496,11.8397,11.8446,6900.0
2006-02-22 12:40:00,23.82,23.84,23.81,23.83,6000.0,11.8446,11.8546,11.8397,11.8496,6000.0
2006-02-22 12:45:00,23.83,23.83,23.82,23.82,3500.0,11.8496,11.8496,11.8446,11.8446,3500.0
2006-02-22 12:50:00,23.81,23.81,23.78,23.79,8100.0,11.8397,11.8397,11.8248,11.8297,8100.0
2006-02-22 12:55:00,23.79,23.79,23.78,23.79,15000.0,11.8297,11.8297,11.8248,11.8297,15000.0
2006-02-22 13:00:00,23.79,23.81,23.79,23.81,16300.0,11.8297,11.8397,11.8297,11.8397,16300.0
2006-02-22 13:05:00,23.81,23.84,23.81,23.83,4700.0,11.8397,11.8546,11.8397,11.8496,4700.0
2006-02-22 13:10:00,23.82,23.85,23.82,23.84,11500.0,11.8446,11.8596,11.8446,11.8546,11500.0
2006-02-22 13:15:00,23.84,23.85,23.83,23.84,3300.0,11.8546,11.8596,11.8496,11.8546,3300.0
2006-02-22 13:20:00,23.84,23.85,23.83,23.85,3400.0,11.8546,11.8596,11.8496,11.8596,3400.0
2006-02-22 13:25:00,23.84,23.89,23.83,23.88,11000.0,11.8546,11.8795,11.8496,11.8745,11000.0
2006-02-22 13:30:00,23.89,23.89,23.88,23.88,4400.0,11.8795,11.8795,11.8745,11.8745,4400.0
2006-02-22 13:35:00,23.88,23.89,23.86,23.87,8300.0,11.8745,11.8795,11.8645,11.8695,8300.0
2006-02-22 13:40:00,23.88,23.88,23.85,23.85,7700.0,11.8745,11.8745,11.8596,11.8596,7700.0
2006-02-22 13:45:00,23.86,23.86,23.85,23.86,4200.0,11.8645,11.8645,11.8596,11.8645,4200.0
2006-02-22 13:50:00,23.86,23.86,23.84,23.85,4800.0,11.8645,11.8645,11.8546,11.8596,4800.0
2006-02-22 13:55:00,23.86,23.87,23.86,23.87,5500.0,11.8645,11.8695,11.8645,11.8695,5500.0
2006-02-22 14:00:00,23.87,23.87,23.85,23.85,7200.0,11.8695,11.8695,11.8596,11.8596,7200.0
2006-02-22 14:05:00,23.85,23.86,23.85,23.86,1200.0,11.8596,11.8645,11.8596,11.8645,1200.0
2006-02-22 14:10:00,23.85,23.9,23.85,23.89,12700.0,11.8596,11.8844,11.8596,11.8795,12700.0
2006-02-22 14:15:00,23.88,23.88,23.87,23.88,15900.0,11.8745,11.8745,11.8695,11.8745,15900.0
2006-02-22 14:20:00,23.88,23.88,23.87,23.88,2200.0,11.8745,11.8745,11.8695,11.8745,2200.0
2006-02-22 14:25:00,23.88,23.89,23.86,23.86,8000.0,11.8745,11.8795,11.8645,11.8645,8000.0
2006-02-22 14:30:00,23.86,23.88,23.85,23.88,114900.0,11.8645,11.8745,11.8596,11.8745,114900.0
2006-02-22 14:35:00,23.88,23.93,23.88,23.93,34900.0,11.8745,11.8993,11.8745,11.8993,34900.0
2006-02-22 14:40:00,23.92,23.92,23.89,23.91,16300.0,11.8944,11.8944,11.8795,11.8894,16300.0
2006-02-22 14:45:00,23.91,23.91,23.89,23.9,8000.0,11.8894,11.8894,11.8795,11.8844,8000.0
2006-02-22 14:50:00,23.9,23.93,23.9,23.92,6500.0,11.8844,11.8993,11.8844,11.8944,6500.0
2006-02-22 14:55:00,23.93,23.93,23.92,23.93,6900.0,11.8993,11.8993,11.8944,11.8993,6900.0
2006-02-22 15:00:00,23.93,23.93,23.92,23.93,10700.0,11.8993,11.8993,11.8944,11.8993,10700.0
2006-02-22 15:05:00,23.93,23.95,23.92,23.94,19500.0,11.8993,11.9093,11.8944,11.9043,19500.0
2006-02-22 15:10:00,23.94,23.94,23.92,23.93,5800.0,11.9043,11.9043,11.8944,11.8993,5800.0
2006-02-22 15:15:00,23.92,23.93,23.9,23.92,22400.0,11.8944,11.8993,11.8844,11.8944,22400.0
2006-02-22 15:20:00,23.92,23.93,23.92,23.92,10900.0,11.8944,11.8993,11.8944,11.8944,10900.0
2006-02-22 15:25:00,23.92,23.93,23.92,23.93,5600.0,11.8944,11.8993,11.8944,11.8993,5600.0
2006-02-22 15:30:00,23.92,23.94,23.91,23.93,15000.0,11.8944,11.9043,11.8894,11.8993,15000.0
2006-02-22 15:35:00,23.93,23.93,23.91,23.92,19400.0,11.8993,11.8993,11.8894,11.8944,19400.0
2006-02-22 15:40:00,23.92,23.92,23.91,23.91,16400.0,11.8944,11.8944,11.8894,11.8894,16400.0
2006-02-22 15:45:00,23.92,23.92,23.9,23.91,29400.0,11.8944,11.8944,11.8844,11.8894,29400.0
2006-02-22 15:50:00,23.9,23.96,23.9,23.95,49300.0,11.8844,11.9143,11.8844,11.9093,49300.0
2006-02-22 15:55:00,23.96,23.99,23.95,23.98,36000.0,11.9143,11.9292,11.9093,11.9242,36000.0
2006-02-23 09:30:00,23.99,23.99,23.85,23.91,22800.0,11.9292,11.9292,11.8596,11.8894,22800.0
2006-02-23 09:35:00,23.89,23.94,23.88,23.9,8600.0,11.8795,11.9043,11.8745,11.8844,8600.0
2006-02-23 09:40:00,23.91,23.91,23.89,23.9,9500.0,11.8894,11.8894,11.8795,11.8844,9500.0
2006-02-23 09:45:00,23.9,23.91,23.81,23.82,25300.0,11.8844,11.8894,11.8397,11.8446,25300.0
2006-02-23 09:50:00,23.82,23.9,23.8,23.86,37000.0,11.8446,11.8844,11.8347,11.8645,37000.0
2006-02-23 09:55:00,23.85,23.89,23.85,23.87,17200.0,11.8596,11.8795,11.8596,11.8695,17200.0
2006-02-23 10:00:00,23.86,23.92,23.85,23.91,14800.0,11.8645,11.8944,11.8596,11.8894,14800.0
2006-02-23 10:05:00,23.91,23.93,23.9,23.91,2900.0,11.8894,11.8993,11.8844,11.8894,2900.0
2006-02-23 10:10:00,23.92,23.96,23.92,23.94,8700.0,11.8944,11.9143,11.8944,11.9043,8700.0
2006-02-23 10:15:00,23.94,23.94,23.89,23.92,13400.0,11.9043,11.9043,11.8795,11.8944,13400.0
2006-02-23 10:20:00,23.92,23.93,23.9,23.9,6400.0,11.8944,11.8993,11.8844,11.8844,6400.0
2006-02-23 10:25:00,23.9,23.94,23.9,23.93,11300.0,11.8844,11.9043,11.8844,11.8993,11300.0
2006-02-23 10:30:00,23.93,23.93,23.91,23.91,2300.0,11.8993,11.8993,11.8894,11.8894,2300.0
2006-02-23 10:35:00,23.91,23.93,23.91,23.91,8600.0,11.8894,11.8993,11.8894,11.8894,8600.0
2006-02-23 10:40:00,23.91,23.93,23.86,23.87,12800.0,11.8894,11.8993,11.8645,11.8695,12800.0
2006-02-23 10:45:00,23.88,23.89,23.86,23.87,22500.0,11.8745,11.8795,11.8645,11.8695,22500.0
2006-02-23 10:50:00,23.87,23.89,23.87,23.88,8100.0,11.8695,11.8795,11.8695,11.8745,8100.0
2006-02-23 10:55:00,23.88,23.88,23.86,23.87,7500.0,11.8745,11.8745,11.8645,11.8695,7500.0
2006-02-23 11:00:00,23.87,23.88,23.86,23.86,3300.0,11.8695,11.8745,11.8645,11.8645,3300.0
2006-02-23 11:05:00,23.87,23.9,23.87,23.9,18300.0,11.8695,11.8844,11.8695,11.8844,18300.0
2006-02-23 11:10:00,23.9,23.91,23.87,23.91,20400.0,11.8844,11.8894,11.8695,11.8894,20400.0
2006-02-23 11:15:00,23.9,23.91,23.9,23.9,3200.0,11.8844,11.8894,11.8844,11.8844,3200.0
2006-02-23 11:20:00,23.9,23.9,23.89,23.9,7800.0,11.8844,11.8844,11.8795,11.8844,7800.0
2006-02-23 11:25:00,23.91,23.95,23.91,23.94,3700.0,11.8894,11.9093,11.8894,11.9043,3700.0
2006-02-23 11:30:00,23.94,23.94,23.9,23.91,9400.0,11.9043,11.9043,11.8844,11.8894,9400.0
2006-02-23 11:35:00,23.91,23.92,23.91,23.92,1300.0,11.8894,11.8944,11.8894,11.8944,1300.0
2006-02-23 11:40:00,23.91,23.92,23.9,23.9,6900.0,11.8894,11.8944,11.8844,11.8844,6900.0
2006-02-23 11:45:00,23.91,23.91,23.88,23.9,10200.0,11.8894,11.8894,11.8745,11.8844,10200.0
2006-02-23 11:50:00,23.9,23.9,23.9,23.9,3600.0,11.8844,11.8844,11.8844,11.8844,3600.0
2006-02-23 11:55:00,23.9,23.91,23.9,23.9,5500.0,11.8844,11.8894,11.8844,11.8844,5500.0
2006-02-23 12:00:00,23.9,23.91,23.88,23.9,14400.0,11.8844,11.8894,11.8745,11.8844,14400.0
2006-02-23 12:05:00,23.91,23.94,23.9,23.92,5200.0,11.8894,11.9043,11.8844,11.8944,5200.0
2006-02-23 12:10:00,23.91,23.94,23.91,23.93,6000.0,11.8894,11.9043,11.8894,11.8993,6000.0
2006-02-23 12:15:00,23.94,23.94,23.92,23.93,2500.0,11.9043,11.9043,11.8944,11.8993,2500.0
2006-02-23 12:20:00,23.93,23.96,23.93,23.96,9400.0,11.8993,11.9143,11.8993,11.9143,9400.0
2006-02-23 12:25:00,23.96,23.96,23.94,23.94,4200.0,11.9143,11.9143,11.9043,11.9043,4200.0
2006-02-23 12:30:00,23.93,23.97,23.93,23.97,7600.0,11.8993,11.9192,11.8993,11.9192,7600.0
2006-02-23 12:35:00,23.96,23.98,23.95,23.97,8100.0,11.9143,11.9242,11.9093,11.9192,8100.0
2006-02-23 12:40:00,23.97,24.01,23.97,23.99,21500.0,11.9192,11.9391,11.9192,11.9292,21500.0
2006-02-23 12:45:00,23.99,23.99,23.99,23.99,6400.0,11.9292,11.9292,11.9292,11.9292,6400.0
2006-02-23 12:50:00,24.0,24.02,23.99,24.02,7400.0,11.9341,11.9441,11.9292,11.9441,7400.0
2006-02-23 12:55:00,24.02,24.04,24.02,24.03,6100.0,11.9441,11.954,11.9441,11.9491,6100.0
2006-02-23 13:00:00,24.03,24.04,24.03,24.03,4300.0,11.9491,11.954,11.9491,11.9491,4300.0
2006-02-23 13:05:00,24.03,24.03,24.01,24.01,7400.0,11.9491,11.9491,11.9391,11.9391,7400.0
2006-02-23 13:10:00,24.01,24.01,24.0,24.01,3200.0,11.9391,11.9391,11.9341,11.9391,3200.0
2006-02-23 13:15:00,24.01,24.05,24.01,24.04,8900.0,11.9391,11.959,11.9391,11.954,8900.0
2006-02-23 13:20:00,24.03,24.07,24.02,24.07,14800.0,11.9491,11.969,11.9441,11.969,14800.0
2006-02-23 13:25:00,24.07,24.07,24.06,24.06,2400.0,11.969,11.969,11.964,11.964,2400.0
2006-02-23 13:30:00,24.06,24.06,24.03,24.03,6900.0,11.964,11.964,11.9491,11.9491,6900.0
2006-02-23 13:35:00,24.02,24.02,23.96,23.97,5800.0,11.9441,11.9441,11.9143,11.9192,5800.0
2006-02-23 13:40:00,23.97,24.01,23.97,23.99,21200.0,11.9192,11.9391,11.9192,11.9292,21200.0
2006-02-23 13:45:00,24.0,24.0,23.99,24.0,4400.0,11.9341,11.9341,11.9292,11.9341,4400.0
2006-02-23 13:50:00,24.0,24.01,24.0,24.0,10100.0,11.9341,11.9391,11.9341,11.9341,10100.0
2006-02-23 13:55:00,23.99,24.02,23.99,24.02,11900.0,11.9292,11.9441,11.9292,11.9441,11900.0
2006-02-23 14:00:00,24.02,24.04,24.01,24.01,14600.0,11.9441,11.954,11.9391,11.9391,14600.0
2006-02-23 14:05:00,24.01,24.02,23.99,24.0,12000.0,11.9391,11.9441,11.9292,11.9341,12000.0
2006-02-23 14:10:00,24.0,24.01,23.99,23.99,5300.0,11.9341,11.9391,11.9292,11.9292,5300.0
2006-02-23 14:15:00,23.98,23.99,23.94,23.94,14400.0,11.9242,11.9292,11.9043,11.9043,14400.0
2006-02-23 14:20:00,23.94,23.95,23.93,23.95,5500.0,11.9043,11.9093,11.8993,11.9093,5500.0
2006-02-23 14:25:00,23.95,24.0,23.95,24.0,14700.0,11.9093,11.9341,11.9093,11.9341,14700.0
2006-02-23 14:30:00,23.98,24.0,23.98,23.99,8500.0,11.9242,11.9341,11.9242,11.9292,8500.0
2006-02-23 14:35:00,23.99,24.02,23.99,24.01,6900.0,11.9292,11.9441,11.9292,11.9391,6900.0
2006-02-23 14:40:00,24.02,24.02,24.01,24.01,7900.0,11.9441,11.9441,11.9391,11.9391,7900.0
2006-02-23 14:45:00,24.02,24.03,24.01,24.02,5400.0,11.9441,11.9491,11.9391,11.9441,5400.0
2006-02-23 14:50:00,24.02,24.05,24.02,24.03,18400.0,11.9441,11.959,11.9441,11.9491,18400.0
2006-02-23 14:55:00,24.03,24.03,23.99,24.0,11900.0,11.9491,11.9491,11.9292,11.9341,11900.0
2006-02-23 15:00:00,24.0,24.0,23.98,23.98,5700.0,11.9341,11.9341,11.9242,11.9242,5700.0
2006-02-23 15:05:00,23.99,24.02,23.96,24.02,32900.0,11.9292,11.9441,11.9143,11.9441,32900.0
2006-02-23 15:10:00,24.03,24.03,24.0,24.01,9700.0,11.9491,11.9491,11.9341,11.9391,9700.0
2006-02-23 15:15:00,24.02,24.02,23.99,23.99,5200.0,11.9441,11.9441,11.9292,11.9292,5200.0
2006-02-23 15:20:00,24.0,24.03,23.99,24.02,19300.0,11.9341,11.9491,11.9292,11.9441,19300.0
2006-02-23 15:25:00,24.01,24.02,24.0,24.02,4900.0,11.9391,11.9441,11.9341,11.9441,4900.0
2006-02-23 15:30:00,24.02,24.04,24.02,24.03,11600.0,11.9441,11.954,11.9441,11.9491,11600.0
2006-02-23 15:35:00,24.01,24.01,23.96,23.98,14500.0,11.9391,11.9391,11.9143,11.9242,14500.0
2006-02-23 15:40:00,23.98,24.0,23.97,23.97,21400.0,11.9242,11.9341,11.9192,11.9192,21400.0
2006-02-23 15:45:00,23.97,23.98,23.95,23.95,21700.0,11.9192,11.9242,11.9093,11.9093,21700.0
2006-02-23 15:50:00,23.96,23.97,23.93,23.93,28800.0,11.9143,11.9192,11.8993,11.8993,28800.0
2006-02-23 15:55:00,23.94,23.96,23.92,23.95,28900.0,11.9043,11.9143,11.8944,11.9093,28900.0
2006-02-24 09:30:00,24.01,24.01,23.91,23.91,8000.0,11.9391,11.9391,11.8894,11.8894,8000.0
2006-02-24 09:35:00,23.91,23.91,23.84,23.88,10300.0,11.8894,11.8894,11.8546,11.8745,10300.0
2006-02-24 09:40:00,23.87,23.98,23.87,23.98,12700.0,11.8695,11.9242,11.8695,11.9242,12700.0
2006-02-24 09:45:00,23.99,24.02,23.98,23.98,10000.0,11.9292,11.9441,11.9242,11.9242,10000.0
2006-02-24 09:50:00,23.98,23.99,23.95,23.95,9800.0,11.9242,11.9292,11.9093,11.9093,9800.0
2006-02-24 09:55:00,23.95,24.0,23.92,23.97,13600.0,11.9093,11.9341,11.8944,11.9192,13600.0
2006-02-24 10:00:00,23.98,24.03,23.96,24.0,16600.0,11.9242,11.9491,11.9143,11.9341,16600.0
2006-02-24 10:05:00,24.0,24.0,23.96,23.96,7200.0,11.9341,11.9341,11.9143,11.9143,7200.0
2006-02-24 10:10:00,23.96,23.99,23.96,23.98,11700.0,11.9143,11.9292,11.9143,11.9242,11700.0
2006-02-24 10:15:00,23.98,23.98,23.92,23.93,7500.0,11.9242,11.9242,11.8944,11.8993,7500.0
2006-02-24 10:20:00,23.93,23.95,23.9,23.91,8600.0,11.8993,11.9093,11.8844,11.8894,8600.0
2006-02-24 10:25:00,23.91,23.93,23.9,23.9,5700.0,11.8894,11.8993,11.8844,11.8844,5700.0
2006-02-24 10:30:00,23.9,23.9,23.88,23.88,3000.0,11.8844,11.8844,11.8745,11.8745,3000.0
2006-02-24 10:35:00,23.89,23.89,23.85,23.85,4700.0,11.8795,11.8795,11.8596,11.8596,4700.0
2006-02-24 10:40:00,23.86,23.86,23.84,23.85,4200.0,11.8645,11.8645,11.8546,11.8596,4200.0
2006-02-24 10:45:00,23.85,23.85,23.83,23.84,3800.0,11.8596,11.8596,11.8496,11.8546,3800.0
2006-02-24 10:50:00,23.83,23.85,23.8,23.85,12200.0,11.8496,11.8596,11.8347,11.8596,12200.0
2006-02-24 10:55:00,23.83,23.85,23.81,23.85,5500.0,11.8496,11.8596,11.8397,11.8596,5500.0
2006-02-24 11:00:00,23.85,23.87,23.84,23.85,5700.0,11.8596,11.8695,11.8546,11.8596,5700.0
2006-02-24 11:05:00,23.86,23.89,23.86,23.88,8100.0,11.8645,11.8795,11.8645,11.8745,8100.0
2006-02-24 11:10:00,23.9,23.91,23.88,23.89,3400.0,11.8844,11.8894,11.8745,11.8795,3400.0
2006-02-24 11:15:00,23.89,23.9,23.86,23.87,3300.0,11.8795,11.8844,11.8645,11.8695,3300.0
2006-02-24 11:20:00,23.87,23.91,23.87,23.9,5000.0,11.8695,11.8894,11.8695,11.8844,5000.0
2006-02-24 11:25:00,23.91,23.93,23.91,23.91,2700.0,11.8894,11.8993,11.8894,11.8894,2700.0
2006-02-24 11:30:00,23.93,23.94,23.91,23.93,8300.0,11.8993,11.9043,11.8894,11.8993,8300.0
2006-02-24 11:35:00,23.93,23.95,23.93,23.94,4300.0,11.8993,11.9093,11.8993,11.9043,4300.0
2006-02-24 11:40:00,23.94,23.94,23.91,23.92,5400.0,11.9043,11.9043,11.8894,11.8944,5400.0
2006-02-24 11:45:00,23.92,23.92,23.88,23.9,8900.0,11.8944,11.8944,11.8745,11.8844,8900.0
2006-02-24 11:50:00,23.9,23.91,23.9,23.91,1900.0,11.8844,11.8894,11.8844,11.8894,1900.0
2006-02-24 11:55:00,23.91,23.93,23.91,23.93,2500.0,11.8894,11.8993,11.8894,11.8993,2500.0
2006-02-24 12:00:00,23.93,23.95,23.93,23.94,2700.0,11.8993,11.9093,11.8993,11.9043,2700.0
2006-02-24 12:05:00,23.93,23.94,23.89,23.9,14900.0,11.8993,11.9043,11.8795,11.8844,14900.0
2006-02-24 12:10:00,23.9,23.9,23.89,23.9,3000.0,11.8844,11.8844,11.8795,11.8844,3000.0
2006-02-24 12:15:00,23.9,23.9,23.9,23.9,3100.0,11.8844,11.8844,11.8844,11.8844,3100.0
2006-02-24 12:20:00,23.89,23.91,23.89,23.91,5200.0,11.8795,11.8894,11.8795,11.8894,5200.0
2006-02-24 12:25:00,23.9,23.92,23.9,23.91,4600.0,11.8844,11.8944,11.8844,11.8894,4600.0
2006-02-24 12:30:00,23.9,23.91,23.89,23.9,7000.0,11.8844,11.8894,11.8795,11.8844,7000.0
2006-02-24 12:35:00,23.9,23.91,23.9,23.9,2300.0,11.8844,11.8894,11.8844,11.8844,2300.0
2006-02-24 12:40:00,23.9,23.92,23.9,23.9,3200.0,11.8844,11.8944,11.8844,11.8844,3200.0
2006-02-24 12:45:00,23.9,23.91,23.89,23.9,7700.0,11.8844,11.8894,11.8795,11.8844,7700.0
2006-02-24 12:50:00,23.9,23.9,23.89,23.9,6400.0,11.8844,11.8844,11.8795,11.8844,6400.0
2006-02-24 12:55:00,23.9,23.91,23.89,23.89,4800.0,11.8844,11.8894,11.8795,11.8795,4800.0
2006-02-24 13:00:00,23.89,23.9,23.86,23.87,7400.0,11.8795,11.8844,11.8645,11.8695,7400.0
2006-02-24 13:05:00,23.87,23.88,23.87,23.87,4900.0,11.8695,11.8745,11.8695,11.8695,4900.0
2006-02-24 13:10:00,23.87,23.88,23.86,23.86,6000.0,11.8695,11.8745,11.8645,11.8645,6000.0
2006-02-24 13:15:00,23.87,23.88,23.87,23.87,1300.0,11.8695,11.8745,11.8695,11.8695,1300.0
2006-02-24 13:20:00,23.87,23.9,23.87,23.9,3800.0,11.8695,11.8844,11.8695,11.8844,3800.0
2006-02-24 13:25:00,23.9,23.9,23.86,23.88,22400.0,11.8844,11.8844,11.8645,11.8745,22400.0
2006-02-24 13:30:00,23.86,23.9,23.86,23.88,26700.0,11.8645,11.8844,11.8645,11.8745,26700.0
2006-02-24 13:35:00,23.87,23.9,23.87,23.9,3700.0,11.8695,11.8844,11.8695,11.8844,3700.0
2006-02-24 13:40:00,23.89,23.89,23.87,23.87,4900.0,11.8795,11.8795,11.8695,11.8695,4900.0
2006-02-24 13:45:00,23.87,23.87,23.85,23.87,3600.0,11.8695,11.8695,11.8596,11.8695,3600.0
2006-02-24 13:50:00,23.87,23.88,23.86,23.87,4400.0,11.8695,11.8745,11.8645,11.8695,4400.0
2006-02-24 13:55:00,23.87,23.87,23.86,23.87,3100.0,11.8695,11.8695,11.8645,11.8695,3100.0
2006-02-24 14:00:00,23.87,23.9,23.87,23.88,5500.0,11.8695,11.8844,11.8695,11.8745,5500.0
2006-02-24 14:05:00,23.87,23.89,23.87,23.88,7200.0,11.8695,11.8795,11.8695,11.8745,7200.0
2006-02-24 14:10:00,23.88,23.9,23.88,23.89,2800.0,11.8745,11.8844,11.8745,11.8795,2800.0
2006-02-24 14:15:00,23.89,23.9,23.89,23.9,2300.0,11.8795,11.8844,11.8795,11.8844,2300.0
2006-02-24 14:20:00,23.89,23.9,23.89,23.9,1300.0,11.8795,11.8844,11.8795,11.8844,1300.0
2006-02-24 14:25:00,23.89,23.9,23.89,23.9,4600.0,11.8795,11.8844,11.8795,11.8844,4600.0
2006-02-24 14:30:00,23.9,23.92,23.89,23.92,12600.0,11.8844,11.8944,11.8795,11.8944,12600.0
2006-02-24 14:35:00,23.92,23.93,23.91,23.93,1900.0,11.8944,11.8993,11.8894,11.8993,1900.0
2006-02-24 14:40:00,23.93,23.95,23.92,23.93,18700.0,11.8993,11.9093,11.8944,11.8993,18700.0
2006-02-24 14:45:00,23.93,23.93,23.92,23.93,2700.0,11.8993,11.8993,11.8944,11.8993,2700.0
2006-02-24 14:50:00,23.92,23.94,23.91,23.93,10800.0,11.8944,11.9043,11.8894,11.8993,10800.0
2006-02-24 14:55:00,23.94,23.95,23.93,23.95,6200.0,11.9043,11.9093,11.8993,11.9093,6200.0
2006-02-24 15:00:00,23.95,23.98,23.95,23.97,13400.0,11.9093,11.9242,11.9093,11.9192,13400.0
2006-02-24 15:05:00,23.97,23.97,23.95,23.95,5700.0,11.9192,11.9192,11.9093,11.9093,5700.0
2006-02-24 15:10:00,23.96,23.96,23.94,23.94,11100.0,11.9143,11.9143,11.9043,11.9043,11100.0
2006-02-24 15:15:00,23.94,23.95,23.94,23.94,4700.0,11.9043,11.9093,11.9043,11.9043,4700.0
2006-02-24 15:20:00,23.95,23.95,23.94,23.95,5800.0,11.9093,11.9093,11.9043,11.9093,5800.0
2006-02-24 15:25:00,23.95,23.96,23.94,23.94,11200.0,11.9093,11.9143,11.9043,11.9043,11200.0
2006-02-24 15:30:00,23.94,23.95,23.93,23.94,13000.0,11.9043,11.9093,11.8993,11.9043,13000.0
2006-02-24 15:35:00,23.95,23.96,23.94,23.96,11300.0,11.9093,11.9143,11.9043,11.9143,11300.0
2006-02-24 15:40:00,23.95,23.95,23.94,23.94,6400.0,11.9093,11.9093,11.9043,11.9043,6400.0
2006-02-24 15:45:00,23.94,23.95,23.94,23.95,7200.0,11.9043,11.9093,11.9043,11.9093,7200.0
2006-02-24 15:50:00,23.95,23.96,23.92,23.93,11800.0,11.9093,11.9143,11.8944,11.8993,11800.0
2006-02-24 15:55:00,23.92,23.95,23.92,23.93,10500.0,11.8944,11.9093,11.8944,11.8993,10500.0
2006-02-27 09:30:00,24.06,24.07,24.01,24.06,28200.0,11.964,11.969,11.9391,11.964,28200.0
2006-02-27 09:35:00,24.08,24.14,24.06,24.13,10900.0,11.9739,12.0038,11.964,11.9988,10900.0
2006-02-27 09:40:00,24.13,24.15,24.11,24.14,10400.0,11.9988,12.0087,11.9888,12.0038,10400.0
2006-02-27 09:45:00,24.14,24.18,24.14,24.17,11300.0,12.0038,12.0237,12.0038,12.0187,11300.0
2006-02-27 09:50:00,24.15,24.15,24.12,24.12,6700.0,12.0087,12.0087,11.9938,11.9938,6700.0
2006-02-27 09:55:00,24.12,24.15,24.12,24.14,11300.0,11.9938,12.0087,11.9938,12.0038,11300.0
2006-02-27 10:00:00,24.14,24.16,24.1,24.1,17500.0,12.0038,12.0137,11.9839,11.9839,17500.0
2006-02-27 10:05:00,24.1,24.11,24.08,24.1,42700.0,11.9839,11.9888,11.9739,11.9839,42700.0
2006-02-27 10:10:00,24.11,24.12,24.09,24.09,28900.0,11.9888,11.9938,11.9789,11.9789,28900.0
2006-02-27 10:15:00,24.1,24.1,24.06,24.06,7700.0,11.9839,11.9839,11.964,11.964,7700.0
2006-02-27 10:20:00,24.07,24.09,24.06,24.09,2500.0,11.969,11.9789,11.964,11.9789,2500.0
2006-02-27 10:25:00,24.09,24.11,24.09,24.1,10600.0,11.9789,11.9888,11.9789,11.9839,10600.0
2006-02-27 10:30:00,24.11,24.11,24.1,24.1,9500.0,11.9888,11.9888,11.9839,11.9839,9500.0
2006-02-27 10:35:00,24.09,24.1,24.07,24.08,29300.0,11.9789,11.9839,11.969,11.9739,29300.0
2006-02-27 10:40:00,24.08,24.08,24.07,24.08,1000.0,11.9739,11.9739,11.969,11.9739,1000.0
2006-02-27 10:45:00,24.07,24.08,24.07,24.07,1000.0,11.969,11.9739,11.969,11.969,1000.0
2006-02-27 10:50:00,24.07,24.12,24.06,24.11,42900.0,11.969,11.9938,11.964,11.9888,42900.0
2006-02-27 10:55:00,24.1,24.1,24.09,24.1,7000.0,11.9839,11.9839,11.9789,11.9839,7000.0
2006-02-27 11:00:00,24.1,24.13,24.09,24.11,14000.0,11.9839,11.9988,11.9789,11.9888,14000.0
2006-02-27 11:05:00,24.11,24.12,24.1,24.11,15900.0,11.9888,11.9938,11.9839,11.9888,15900.0
2006-02-27 11:10:00,24.11,24.16,24.11,24.16,15400.0,11.9888,12.0137,11.9888,12.0137,15400.0
2006-02-27 11:15:00,24.15,24.17,24.14,24.17,9800.0,12.0087,12.0187,12.0038,12.0187,9800.0
2006-02-27 11:20:00,24.16,24.17,24.14,24.14,4000.0,12.0137,12.0187,12.0038,12.0038,4000.0
2006-02-27 11:25:00,24.15,24.17,24.15,24.16,6700.0,12.0087,12.0187,12.0087,12.0137,6700.0
2006-02-27 11:30:00,24.16,24.19,24.16,24.17,7300.0,12.0137,12.0286,12.0137,12.0187,7300.0
2006-02-27 11:35:00,24.17,24.18,24.16,24.17,6900.0,12.0187,12.0237,12.0137,12.0187,6900.0
2006-02-27 11:40:00,24.16,24.17,24.16,24.17,1600.0,12.0137,12.0187,12.0137,12.0187,1600.0
2006-02-27 11:45:00,24.16,24.17,24.14,24.15,14400.0,12.0137,12.0187,12.0038,12.0087,14400.0
2006-02-27 11:50:00,24.14,24.17,24.14,24.14,14200.0,12.0038,12.0187,12.0038,12.0038,14200.0
2006-02-27 11:55:00,24.14,24.15,24.13,24.14,3700.0,12.0038,12.0087,11.9988,12.0038,3700.0
2006-02-27 12:00:00,24.14,24.14,24.13,24.14,4000.0,12.0038,12.0038,11.9988,12.0038,4000.0
2006-02-27 12:05:00,24.14,24.16,24.14,24.16,5900.0,12.0038,12.0137,12.0038,12.0137,5900.0
2006-02-27 12:10:00,24.15,24.15,24.14,24.14,8700.0,12.0087,12.0087,12.0038,12.0038,8700.0
2006-02-27 12:15:00,24.14,24.17,24.14,24.17,6900.0,12.0038,12.0187,12.0038,12.0187,6900.0
2006-02-27 12:20:00,24.16,24.17,24.14,24.15,6600.0,12.0137,12.0187,12.0038,12.0087,6600.0
2006-02-27 12:25:00,24.15,24.15,24.14,24.14,6100.0,12.0087,12.0087,12.0038,12.0038,6100.0
2006-02-27 12:30:00,24.15,24.15,24.14,24.15,3000.0,12.0087,12.0087,12.0038,12.0087,3000.0
2006-02-27 12:35:00,24.14,24.15,24.14,24.15,10700.0,12.0038,12.0087,12.0038,12.0087,10700.0
2006-02-27 12:40:00,24.14,24.16,24.14,24.16,6800.0,12.0038,12.0137,12.0038,12.0137,6800.0
2006-02-27 12:45:00,24.15,24.15,24.11,24.11,10300.0,12.0087,12.0087,11.9888,11.9888,10300.0
2006-02-27 12:50:00,24.11,24.11,24.1,24.1,3400.0,11.9888,11.9888,11.9839,11.9839,3400.0
2006-02-27 12:55:00,24.1,24.11,24.1,24.1,6400.0,11.9839,11.9888,11.9839,11.9839,6400.0
2006-02-27 13:00:00,24.1,24.11,24.1,24.1,5100.0,11.9839,11.9888,11.9839,11.9839,5100.0
2006-02-27 13:05:00,24.1,24.11,24.1,24.1,5900.0,11.9839,11.9888,11.9839,11.9839,5900.0
2006-02-27 13:10:00,24.1,24.1,24.09,24.1,6300.0,11.9839,11.9839,11.9789,11.9839,6300.0
2006-02-27 13:15:00,24.1,24.13,24.1,24.13,17400.0,11.9839,11.9988,11.9839,11.9988,17400.0
2006-02-27 13:20:00,24.14,24.14,24.13,24.14,3000.0,12.0038,12.0038,11.9988,12.0038,3000.0
2006-02-27 13:25:00,24.13,24.14,24.12,24.14,16600.0,11.9988,12.0038,11.9938,12.0038,16600.0
2006-02-27 13:30:00,24.15,24.16,24.14,24.15,11100.0,12.0087,12.0137,12.0038,12.0087,11100.0
2006-02-27 13:35:00,24.15,24.16,24.15,24.16,6100.0,12.0087,12.0137,12.0087,12.0137,6100.0
2006-02-27 13:40:00,24.16,24.17,24.16,24.16,3300.0,12.0137,12.0187,12.0137,12.0137,3300.0
2006-02-27 13:45:00,24.16,24.19,24.16,24.19,13700.0,12.0137,12.0286,12.0137,12.0286,13700.0
2006-02-27 13:50:00,24.17,24.2,24.17,24.2,9500.0,12.0187,12.0336,12.0187,12.0336,9500.0
2006-02-27 13:55:00,24.19,24.2,24.19,24.19,14300.0,12.0286,12.0336,12.0286,12.0286,14300.0
2006-02-27 14:00:00,24.19,24.21,24.19,24.2,7500.0,12.0286,12.0386,12.0286,12.0336,7500.0
2006-02-27 14:05:00,24.2,24.2,24.15,24.17,41000.0,12.0336,12.0336,12.0087,12.0187,41000.0
2006-02-27 14:10:00,24.17,24.18,24.16,24.16,23500.0,12.0187,12.0237,12.0137,12.0137,23500.0
2006-02-27 14:15:00,24.17,24.17,24.16,24.17,17100.0,12.0187,12.0187,12.0137,12.0187,17100.0
2006-02-27 14:20:00,24.16,24.18,24.16,24.16,12200.0,12.0137,12.0237,12.0137,12.0137,12200.0
2006-02-27 14:25:00,24.17,24.18,24.17,24.17,7100.0,12.0187,12.0237,12.0187,12.0187,7100.0
2006-02-27 14:30:00,24.18,24.21,24.17,24.2,14000.0,12.0237,12.0386,12.0187,12.0336,14000.0
2006-02-27 14:35:00,24.2,24.2,24.17,24.18,12400.0,12.0336,12.0336,12.0187,12.0237,12400.0
2006-02-27 14:40:00,24.18,24.21,24.17,24.19,22300.0,12.0237,12.0386,12.0187,12.0286,22300.0
2006-02-27 14:45:00,24.19,24.2,24.18,24.18,13800.0,12.0286,12.0336,12.0237,12.0237,13800.0
2006-02-27 14:50:00,24.18,24.18,24.16,24.16,10500.0,12.0237,12.0237,12.0137,12.0137,10500.0
2006-02-27 14:55:00,24.16,24.17,24.16,24.17,10700.0,12.0137,12.0187,12.0137,12.0187,10700.0
2006-02-27 15:00:00,24.16,24.19,24.16,24.18,11000.0,12.0137,12.0286,12.0137,12.0237,11000.0
2006-02-27 15:05:00,24.18,24.19,24.18,24.18,6800.0,12.0237,12.0286,12.0237,12.0237,6800.0
2006-02-27 15:10:00,24.18,24.2,24.18,24.19,10000.0,12.0237,12.0336,12.0237,12.0286,10000.0
2006-02-27 15:15:00,24.19,24.2,24.18,24.2,27000.0,12.0286,12.0336,12.0237,12.0336,27000.0
2006-02-27 15:20:00,24.19,24.2,24.18,24.19,8200.0,12.0286,12.0336,12.0237,12.0286,8200.0
2006-02-27 15:25:00,24.19,24.2,24.18,24.19,20600.0,12.0286,12.0336,12.0237,12.0286,20600.0
2006-02-27 15:30:00,24.2,24.25,24.2,24.23,46400.0,12.0336,12.0585,12.0336,12.0485,46400.0
2006-02-27 15:35:00,24.24,24.26,24.22,24.22,54100.0,12.0535,12.0634,12.0435,12.0435,54100.0
2006-02-27 15:40:00,24.22,24.25,24.21,24.22,14400.0,12.0435,12.0585,12.0386,12.0435,14400.0
2006-02-27 15:45:00,24.21,24.22,24.21,24.21,8600.0,12.0386,12.0435,12.0386,12.0386,8600.0
2006-02-27 15:50:00,24.22,24.23,24.22,24.22,14900.0,12.0435,12.0485,12.0435,12.0435,14900.0
2006-02-27 15:55:00,24.22,24.25,24.2,24.22,81300.0,12.0435,12.0585,12.0336,12.0435,81300.0
2006-02-28 09:30:00,24.16,24.25,24.16,24.2,21100.0,12.0137,12.0585,12.0137,12.0336,21100.0
2006-02-28 09:35:00,24.19,24.23,24.18,24.19,8100.0,12.0286,12.0485,12.0237,12.0286,8100.0
2006-02-28 09:40:00,24.19,24.23,24.19,24.21,10400.0,12.0286,12.0485,12.0286,12.0386,10400.0
2006-02-28 09:45:00,24.22,24.28,24.22,24.25,20200.0,12.0435,12.0734,12.0435,12.0585,20200.0
2006-02-28 09:50:00,24.25,24.27,24.22,24.24,15800.0,12.0585,12.0684,12.0435,12.0535,15800.0
2006-02-28 09:55:00,24.24,24.28,24.23,24.28,29000.0,12.0535,12.0734,12.0485,12.0734,29000.0
2006-02-28 10:00:00,24.27,24.28,24.21,24.21,30000.0,12.0684,12.0734,12.0386,12.0386,30000.0
2006-02-28 10:05:00,24.2,24.2,24.16,24.19,14100.0,12.0336,12.0336,12.0137,12.0286,14100.0
2006-02-28 10:10:00,24.17,24.18,24.16,24.17,2900.0,12.0187,12.0237,12.0137,12.0187,2900.0
2006-02-28 10:15:00,24.16,24.22,24.16,24.22,14800.0,12.0137,12.0435,12.0137,12.0435,14800.0
2006-02-28 10:20:00,24.21,24.24,24.2,24.23,11700.0,12.0386,12.0535,12.0336,12.0485,11700.0
2006-02-28 10:25:00,24.23,24.24,24.17,24.19,7900.0,12.0485,12.0535,12.0187,12.0286,7900.0
2006-02-28 10:30:00,24.19,24.19,24.16,24.16,9100.0,12.0286,12.0286,12.0137,12.0137,9100.0
2006-02-28 10:35:00,24.16,24.16,24.11,24.13,25400.0,12.0137,12.0137,11.9888,11.9988,25400.0
2006-02-28 10:40:00,24.12,24.14,24.11,24.13,11500.0,11.9938,12.0038,11.9888,11.9988,11500.0
2006-02-28 10:45:00,24.12,24.12,24.1,24.11,10200.0,11.9938,11.9938,11.9839,11.9888,10200.0
2006-02-28 10:50:00,24.11,24.12,24.1,24.11,8500.0,11.9888,11.9938,11.9839,11.9888,8500.0
2006-02-28 10:55:00,24.11,24.14,24.09,24.09,11900.0,11.9888,12.0038,11.9789,11.9789,11900.0
2006-02-28 11:00:00,24.08,24.1,24.06,24.08,14000.0,11.9739,11.9839,11.964,11.9739,14000.0
2006-02-28 11:05:00,24.08,24.1,24.03,24.08,32900.0,11.9739,11.9839,11.9491,11.9739,32900.0
2006-02-28 11:10:00,24.09,24.09,24.05,24.09,14500.0,11.9789,11.9789,11.959,11.9789,14500.0
2006-02-28 11:15:00,24.08,24.1,24.08,24.09,10400.0,11.9739,11.9839,11.9739,11.9789,10400.0
2006-02-28 11:20:00,24.09,24.09,24.08,24.08,5200.0,11.9789,11.9789,11.9739,11.9739,5200.0
2006-02-28 11:25:00,24.08,24.09,24.07,24.07,5600.0,11.9739,11.9789,11.969,11.969,5600.0
2006-02-28 11:30:00,24.06,24.08,24.06,24.07,5200.0,11.964,11.9739,11.964,11.969,5200.0
2006-02-28 11:35:00,24.07,24.09,24.06,24.09,8700.0,11.969,11.9789,11.964,11.9789,8700.0
2006-02-28 11:40:00,24.08,24.09,24.07,24.07,4600.0,11.9739,11.9789,11.969,11.969,4600.0
2006-02-28 11:45:00,24.07,24.09,24.07,24.09,3100.0,11.969,11.9789,11.969,11.9789,3100.0
2006-02-28 11:50:00,24.08,24.09,24.05,24.06,19300.0,11.9739,11.9789,11.959,11.964,19300.0
2006-02-28 11:55:00,24.05,24.05,24.03,24.05,5200.0,11.959,11.959,11.9491,11.959,5200.0
2006-02-28 12:00:00,24.05,24.05,24.02,24.02,6500.0,11.959,11.959,11.9441,11.9441,6500.0
2006-02-28 12:05:00,24.02,24.04,24.02,24.04,6500.0,11.9441,11.954,11.9441,11.954,6500.0
2006-02-28 12:10:00,24.04,24.06,24.03,24.03,13900.0,11.954,11.964,11.9491,11.9491,13900.0
2006-02-28 12:15:00,24.03,24.04,24.02,24.03,1000.0,11.9491,11.954,11.9441,11.9491,1000.0
2006-02-28 12:20:00,24.03,24.04,24.02,24.04,4500.0,11.9491,11.954,11.9441,11.954,4500.0
2006-02-28 12:25:00,24.04,24.06,24.04,24.05,9200.0,11.954,11.964,11.954,11.959,9200.0
2006-02-28 12:30:00,24.06,24.06,24.02,24.02,11200.0,11.964,11.964,11.9441,11.9441,11200.0
2006-02-28 12:35:00,24.02,24.06,24.02,24.05,8000.0,11.9441,11.964,11.9441,11.959,8000.0
2006-02-28 12:40:00,24.05,24.07,24.05,24.06,6000.0,11.959,11.969,11.959,11.964,6000.0
2006-02-28 12:45:00,24.05,24.06,24.05,24.06,1400.0,11.959,11.964,11.959,11.964,1400.0
2006-02-28 12:50:00,24.06,24.09,24.04,24.04,18600.0,11.964,11.9789,11.954,11.954,18600.0
2006-02-28 12:55:00,24.04,24.04,24.03,24.04,2900.0,11.954,11.954,11.9491,11.954,2900.0
2006-02-28 13:00:00,24.03,24.1,24.03,24.07,21100.0,11.9491,11.9839,11.9491,11.969,21100.0
2006-02-28 13:05:00,24.08,24.11,24.07,24.1,25200.0,11.9739,11.9888,11.969,11.9839,25200.0
2006-02-28 13:10:00,24.1,24.1,24.08,24.08,6000.0,11.9839,11.9839,11.9739,11.9739,6000.0
2006-02-28 13:15:00,24.08,24.08,24.07,24.07,17600.0,11.9739,11.9739,11.969,11.969,17600.0
2006-02-28 13:20:00,24.07,24.08,24.06,24.07,12000.0,11.969,11.9739,11.964,11.969,12000.0
2006-02-28 13:25:00,24.06,24.07,24.03,24.05,21700.0,11.964,11.969,11.9491,11.959,21700.0
2006-02-28 13:30:00,24.05,24.08,24.04,24.08,34300.0,11.959,11.9739,11.954,11.9739,34300.0
2006-02-28 13:35:00,24.09,24.11,24.04,24.04,33200.0,11.9789,11.9888,11.954,11.954,33200.0
2006-02-28 13:40:00,24.05,24.05,24.0,24.0,10500.0,11.959,11.959,11.9341,11.9341,10500.0
2006-02-28 13:45:00,24.01,24.02,24.0,24.01,5200.0,11.9391,11.9441,11.9341,11.9391,5200.0
2006-02-28 13:50:00,24.01,24.04,24.01,24.03,13100.0,11.9391,11.954,11.9391,11.9491,13100.0
2006-02-28 13:55:00,24.04,24.04,24.02,24.04,12200.0,11.954,11.954,11.9441,11.954,12200.0
2006-02-28 14:00:00,24.04,24.05,24.02,24.03,36600.0,11.954,11.959,11.9441,11.9491,36600.0
2006-02-28 14:05:00,24.02,24.03,24.01,24.02,24200.0,11.9441,11.9491,11.9391,11.9441,24200.0
2006-02-28 14:10:00,24.02,24.04,24.01,24.02,17200.0,11.9441,11.954,11.9391,11.9441,17200.0
2006-02-28 14:15:00,24.03,24.04,24.02,24.03,19000.0,11.9491,11.954,11.9441,11.9491,19000.0
2006-02-28 14:20:00,24.02,24.04,24.02,24.03,24500.0,11.9441,11.954,11.9441,11.9491,24500.0
2006-02-28 14:25:00,24.04,24.05,24.04,24.05,25000.0,11.954,11.959,11.954,11.959,25000.0
2006-02-28 14:30:00,24.04,24.05,24.02,24.03,30500.0,11.954,11.959,11.9441,11.9491,30500.0
2006-02-28 14:35:00,24.03,24.03,24.02,24.03,55700.0,11.9491,11.9491,11.9441,11.9491,55700.0
2006-02-28 14:40:00,24.02,24.04,24.0,24.0,48100.0,11.9441,11.954,11.9341,11.9341,48100.0
2006-02-28 14:45:00,24.0,24.02,24.0,24.0,25400.0,11.9341,11.9441,11.9341,11.9341,25400.0
2006-02-28 14:50:00,24.0,24.01,23.98,23.99,24800.0,11.9341,11.9391,11.9242,11.9292,24800.0
2006-02-28 14:55:00,23.99,24.02,23.99,24.02,56900.0,11.9292,11.9441,11.9292,11.9441,56900.0
2006-02-28 15:00:00,24.02,24.03,24.0,24.03,38300.0,11.9441,11.9491,11.9341,11.9491,38300.0
2006-02-28 15:05:00,24.03,24.04,24.0,24.02,32200.0,11.9491,11.954,11.9341,11.9441,32200.0
2006-02-28 15:10:00,24.02,24.02,23.98,23.99,37700.0,11.9441,11.9441,11.9242,11.9292,37700.0
2006-02-28 15:15:00,23.99,24.02,23.98,24.01,40700.0,11.9292,11.9441,11.9242,11.9391,40700.0
2006-02-28 15:20:00,24.01,24.01,23.99,23.99,31600.0,11.9391,11.9391,11.9292,11.9292,31600.0
2006-02-28 15:25:00,24.0,24.01,23.99,24.01,38800.0,11.9341,11.9391,11.9292,11.9391,38800.0
2006-02-28 15:30:00,24.01,24.02,24.0,24.0,47300.0,11.9391,11.9441,11.9341,11.9341,47300.0
2006-02-28 15:35:00,24.0,24.04,24.0,24.03,28200.0,11.9341,11.954,11.9341,11.9491,28200.0
2006-02-28 15:40:00,24.04,24.05,24.04,24.04,56900.0,11.954,11.959,11.954,11.954,56900.0
2006-02-28 15:45:00,24.04,24.04,24.0,24.0,64700.0,11.954,11.954,11.9341,11.9341,64700.0
2006-02-28 15:50:00,24.01,24.07,23.98,23.99,183700.0,11.9391,11.969,11.9242,11.9292,183700.0
2006-02-28 15:55:00,23.99,24.05,23.97,24.01,186700.0,11.9292,11.959,11.9192,11.9391,186700.0
2006-03-01 09:30:00,24.21,24.21,24.1,24.15,58200.0,12.0386,12.0386,11.9839,12.0087,58200.0
2006-03-01 09:35:00,24.15,24.16,24.09,24.11,47600.0,12.0087,12.0137,11.9789,11.9888,47600.0
2006-03-01 09:40:00,24.11,24.23,24.1,24.2,30700.0,11.9888,12.0485,11.9839,12.0336,30700.0
2006-03-01 09:45:00,24.2,24.27,24.19,24.27,35700.0,12.0336,12.0684,12.0286,12.0684,35700.0
2006-03-01 09:50:00,24.28,24.3,24.24,24.29,45400.0,12.0734,12.0833,12.0535,12.0784,45400.0
2006-03-01 09:55:00,24.29,24.32,24.27,24.29,35300.0,12.0784,12.0933,12.0684,12.0784,35300.0
2006-03-01 10:00:00,24.28,24.3,24.26,24.28,44400.0,12.0734,12.0833,12.0634,12.0734,44400.0
2006-03-01 10:05:00,24.29,24.34,24.26,24.3,51100.0,12.0784,12.1032,12.0634,12.0833,51100.0
2006-03-01 10:10:00,24.3,24.3,24.24,24.26,32100.0,12.0833,12.0833,12.0535,12.0634,32100.0
2006-03-01 10:15:00,24.25,24.29,24.24,24.29,22800.0,12.0585,12.0784,12.0535,12.0784,22800.0
2006-03-01 10:20:00,24.28,24.33,24.27,24.32,39700.0,12.0734,12.0982,12.0684,12.0933,39700.0
2006-03-01 10:25:00,24.32,24.34,24.29,24.34,32300.0,12.0933,12.1032,12.0784,12.1032,32300.0
2006-03-01 10:30:00,24.34,24.4,24.34,24.4,61500.0,12.1032,12.1331,12.1032,12.1331,61500.0
2006-03-01 10:35:00,24.39,24.4,24.37,24.39,46400.0,12.1281,12.1331,12.1181,12.1281,46400.0
2006-03-01 10:40:00,24.39,24.4,24.37,24.38,34900.0,12.1281,12.1331,12.1181,12.1231,34900.0
2006-03-01 10:45:00,24.39,24.41,24.38,24.4,41400.0,12.1281,12.138,12.1231,12.1331,41400.0
2006-03-01 10:50:00,24.41,24.44,24.4,24.42,20500.0,12.138,12.1529,12.1331,12.143,20500.0
2006-03-01 10:55:00,24.43,24.43,24.42,24.42,14500.0,12.148,12.148,12.143,12.143,14500.0
2006-03-01 11:00:00,24.43,24.43,24.42,24.42,31600.0,12.148,12.148,12.143,12.143,31600.0
2006-03-01 11:05:00,24.42,24.43,24.41,24.42,20400.0,12.143,12.148,12.138,12.143,20400.0
2006-03-01 11:10:00,24.42,24.42,24.41,24.42,12500.0,12.143,12.143,12.138,12.143,12500.0
2006-03-01 11:15:00,24.42,24.43,24.42,24.43,14700.0,12.143,12.148,12.143,12.148,14700.0
2006-03-01 11:20:00,24.42,24.43,24.42,24.42,22300.0,12.143,12.148,12.143,12.143,22300.0
2006-03-01 11:25:00,24.42,24.43,24.42,24.42,7200.0,12.143,12.148,12.143,12.143,7200.0
2006-03-01 11:30:00,24.42,24.44,24.37,24.38,33800.0,12.143,12.1529,12.1181,12.1231,33800.0
2006-03-01 11:35:00,24.38,24.38,24.37,24.38,16800.0,12.1231,12.1231,12.1181,12.1231,16800.0
2006-03-01 11:40:00,24.38,24.38,24.27,24.27,31400.0,12.1231,12.1231,12.0684,12.0684,31400.0
2006-03-01 11:45:00,24.27,24.28,24.25,24.25,17200.0,12.0684,12.0734,12.0585,12.0585,17200.0
2006-03-01 11:50:00,24.25,24.3,24.25,24.3,26600.0,12.0585,12.0833,12.0585,12.0833,26600.0
2006-03-01 11:55:00,24.28,24.29,24.27,24.29,7100.0,12.0734,12.0784,12.0684,12.0784,7100.0
2006-03-01 12:00:00,24.29,24.31,24.28,24.28,28600.0,12.0784,12.0883,12.0734,12.0734,28600.0
2006-03-01 12:05:00,24.28,24.3,24.28,24.3,8600.0,12.0734,12.0833,12.0734,12.0833,8600.0
2006-03-01 12:10:00,24.3,24.34,24.3,24.33,41000.0,12.0833,12.1032,12.0833,12.0982,41000.0
2006-03-01 12:15:00,24.33,24.34,24.31,24.31,12800.0,12.0982,12.1032,12.0883,12.0883,12800.0
2006-03-01 12:20:00,24.32,24.33,24.31,24.33,25100.0,12.0933,12.0982,12.0883,12.0982,25100.0
2006-03-01 12:25:00,24.33,24.33,24.32,24.32,4000.0,12.0982,12.0982,12.0933,12.0933,4000.0
2006-03-01 12:30:00,24.33,24.33,24.31,24.32,2700.0,12.0982,12.0982,12.0883,12.0933,2700.0
2006-03-01 12:35:00,24.32,24.32,24.31,24.32,3300.0,12.0933,12.0933,12.0883,12.0933,3300.0
2006-03-01 12:40:00,24.32,24.33,24.31,24.32,31200.0,12.0933,12.0982,12.0883,12.0933,31200.0
2006-03-01 12:45:00,24.33,24.33,24.32,24.33,4700.0,12.0982,12.0982,12.0933,12.0982,4700.0
2006-03-01 12:50:00,24.32,24.32,24.28,24.28,13700.0,12.0933,12.0933,12.0734,12.0734,13700.0
2006-03-01 12:55:00,24.28,24.29,24.28,24.29,4100.0,12.0734,12.0784,12.0734,12.0784,4100.0
2006-03-01 13:00:00,24.29,24.29,24.28,24.29,6900.0,12.0784,12.0784,12.0734,12.0784,6900.0
2006-03-01 13:05:00,24.29,24.29,24.26,24.27,15600.0,12.0784,12.0784,12.0634,12.0684,15600.0
2006-03-01 13:10:00,24.27,24.27,24.26,24.26,5700.0,12.0684,12.0684,12.0634,12.0634,5700.0
2006-03-01 13:15:00,24.26,24.27,24.25,24.26,21000.0,12.0634,12.0684,12.0585,12.0634,21000.0
2006-03-01 13:20:00,24.26,24.27,24.25,24.26,8300.0,12.0634,12.0684,12.0585,12.0634,8300.0
2006-03-01 13:25:00,24.26,24.26,24.25,24.26,3700.0,12.0634,12.0634,12.0585,12.0634,3700.0
2006-03-01 13:30:00,24.26,24.26,24.25,24.25,11600.0,12.0634,12.0634,12.0585,12.0585,11600.0
2006-03-01 13:35:00,24.26,24.26,24.25,24.25,31900.0,12.0634,12.0634,12.0585,12.0585,31900.0
2006-03-01 13:40:00,24.25,24.27,24.25,24.26,24200.0,12.0585,12.0684,12.0585,12.0634,24200.0
2006-03-01 13:45:00,24.27,24.27,24.26,24.27,4700.0,12.0684,12.0684,12.0634,12.0684,4700.0
2006-03-01 13:50:00,24.27,24.28,24.26,24.28,22100.0,12.0684,12.0734,12.0634,12.0734,22100.0
2006-03-01 13:55:00,24.28,24.28,24.27,24.27,3000.0,12.0734,12.0734,12.0684,12.0684,3000.0
2006-03-01 14:00:00,24.28,24.29,24.25,24.25,27300.0,12.0734,12.0784,12.0585,12.0585,27300.0
2006-03-01 14:05:00,24.26,24.26,24.25,24.26,9200.0,12.0634,12.0634,12.0585,12.0634,9200.0
2006-03-01 14:10:00,24.25,24.27,24.25,24.26,7800.0,12.0585,12.0684,12.0585,12.0634,7800.0
2006-03-01 14:15:00,24.27,24.27,24.25,24.25,14800.0,12.0684,12.0684,12.0585,12.0585,14800.0
2006-03-01 14:20:00,24.24,24.25,24.23,24.23,13400.0,12.0535,12.0585,12.0485,12.0485,13400.0
2006-03-01 14:25:00,24.24,24.24,24.22,24.22,20700.0,12.0535,12.0535,12.0435,12.0435,20700.0
2006-03-01 14:30:00,24.22,24.23,24.18,24.19,58200.0,12.0435,12.0485,12.0237,12.0286,58200.0
2006-03-01 14:35:00,24.19,24.2,24.18,24.19,8500.0,12.0286,12.0336,12.0237,12.0286,8500.0
2006-03-01 14:40:00,24.19,24.22,24.18,24.22,32900.0,12.0286,12.0435,12.0237,12.0435,32900.0
2006-03-01 14:45:00,24.22,24.23,24.22,24.23,7500.0,12.0435,12.0485,12.0435,12.0485,7500.0
2006-03-01 14:50:00,24.23,24.25,24.22,24.24,33100.0,12.0485,12.0585,12.0435,12.0535,33100.0
2006-03-01 14:55:00,24.24,24.24,24.22,24.22,9600.0,12.0535,12.0535,12.0435,12.0435,9600.0
2006-03-01 15:00:00,24.22,24.23,24.22,24.22,12400.0,12.0435,12.0485,12.0435,12.0435,12400.0
2006-03-01 15:05:00,24.22,24.23,24.22,24.22,13300.0,12.0435,12.0485,12.0435,12.0435,13300.0
2006-03-01 15:10:00,24.22,24.22,24.2,24.2,28200.0,12.0435,12.0435,12.0336,12.0336,28200.0
2006-03-01 15:15:00,24.2,24.2,24.17,24.18,74400.0,12.0336,12.0336,12.0187,12.0237,74400.0
2006-03-01 15:20:00,24.18,24.2,24.17,24.18,50200.0,12.0237,12.0336,12.0187,12.0237,50200.0
2006-03-01 15:25:00,24.17,24.19,24.17,24.18,20400.0,12.0187,12.0286,12.0187,12.0237,20400.0
2006-03-01 15:30:00,24.18,24.2,24.18,24.19,50100.0,12.0237,12.0336,12.0237,12.0286,50100.0
2006-03-01 15:35:00,24.19,24.2,24.12,24.12,62900.0,12.0286,12.0336,11.9938,11.9938,62900.0
2006-03-01 15:40:00,24.11,24.13,24.07,24.07,118600.0,11.9888,11.9988,11.969,11.969,118600.0
2006-03-01 15:45:00,24.08,24.09,24.06,24.08,99400.0,11.9739,11.9789,11.964,11.9739,99400.0
2006-03-01 15:50:00,24.07,24.08,24.04,24.06,144600.0,11.969,11.9739,11.954,11.964,144600.0
2006-03-01 15:55:00,24.06,24.12,23.99,24.01,352000.0,11.964,11.9938,11.9292,11.9391,352000.0
2006-03-02 09:30:00,23.97,23.99,23.85,23.86,58500.0,11.9192,11.9292,11.8596,11.8645,58500.0
2006-03-02 09:35:00,23.86,23.88,23.86,23.88,14500.0,11.8645,11.8745,11.8645,11.8745,14500.0
2006-03-02 09:40:00,23.89,23.92,23.79,23.79,52600.0,11.8795,11.8944,11.8297,11.8297,52600.0
2006-03-02 09:45:00,23.8,23.82,23.76,23.77,82000.0,11.8347,11.8446,11.8148,11.8198,82000.0
2006-03-02 09:50:00,23.78,23.78,23.71,23.74,54200.0,11.8248,11.8248,11.7899,11.8049,54200.0
2006-03-02 09:55:00,23.75,23.75,23.66,23.66,48400.0,11.8098,11.8098,11.7651,11.7651,48400.0
2006-03-02 10:00:00,23.66,23.71,23.66,23.7,16200.0,11.7651,11.7899,11.7651,11.785,16200.0
2006-03-02 10:05:00,23.71,23.75,23.7,23.75,10100.0,11.7899,11.8098,11.785,11.8098,10100.0
2006-03-02 10:10:00,23.75,23.75,23.72,23.73,22200.0,11.8098,11.8098,11.7949,11.7999,22200.0
2006-03-02 10:15:00,23.72,23.73,23.69,23.7,18200.0,11.7949,11.7999,11.78,11.785,18200.0
2006-03-02 10:20:00,23.7,23.72,23.7,23.71,11200.0,11.785,11.7949,11.785,11.7899,11200.0
2006-03-02 10:25:00,23.71,23.76,23.71,23.76,20300.0,11.7899,11.8148,11.7899,11.8148,20300.0
2006-03-02 10:30:00,23.75,23.76,23.71,23.71,15200.0,11.8098,11.8148,11.7899,11.7899,15200.0
2006-03-02 10:35:00,23.71,23.73,23.7,23.72,16100.0,11.7899,11.7999,11.785,11.7949,16100.0
2006-03-02 10:40:00,23.72,23.73,23.7,23.72,37700.0,11.7949,11.7999,11.785,11.7949,37700.0
2006-03-02 10:45:00,23.73,23.73,23.69,23.7,20600.0,11.7999,11.7999,11.78,11.785,20600.0
2006-03-02 10:50:00,23.69,23.72,23.69,23.71,18500.0,11.78,11.7949,11.78,11.7899,18500.0
2006-03-02 10:55:00,23.72,23.73,23.71,23.71,21400.0,11.7949,11.7999,11.7899,11.7899,21400.0
2006-03-02 11:00:00,23.71,23.75,23.7,23.75,33200.0,11.7899,11.8098,11.785,11.8098,33200.0
2006-03-02 11:05:00,23.75,23.75,23.7,23.71,34300.0,11.8098,11.8098,11.785,11.7899,34300.0
2006-03-02 11:10:00,23.71,23.71,23.68,23.7,14100.0,11.7899,11.7899,11.775,11.785,14100.0
2006-03-02 11:15:00,23.69,23.7,23.68,23.69,40500.0,11.78,11.785,11.775,11.78,40500.0
2006-03-02 11:20:00,23.69,23.7,23.69,23.69,6200.0,11.78,11.785,11.78,11.78,6200.0
2006-03-02 11:25:00,23.69,23.69,23.68,23.69,6400.0,11.78,11.78,11.775,11.78,6400.0
2006-03-02 11:30:00,23.69,23.7,23.69,23.69,9900.0,11.78,11.785,11.78,11.78,9900.0
2006-03-02 11:35:00,23.7,23.7,23.67,23.67,10700.0,11.785,11.785,11.7701,11.7701,10700.0
2006-03-02 11:40:00,23.68,23.68,23.66,23.67,14900.0,11.775,11.775,11.7651,11.7701,14900.0
2006-03-02 11:45:00,23.66,23.66,23.64,23.64,16300.0,11.7651,11.7651,11.7551,11.7551,16300.0
2006-03-02 11:50:00,23.64,23.65,23.64,23.65,4500.0,11.7551,11.7601,11.7551,11.7601,4500.0
2006-03-02 11:55:00,23.65,23.65,23.64,23.65,7900.0,11.7601,11.7601,11.7551,11.7601,7900.0
2006-03-02 12:00:00,23.65,23.65,23.64,23.64,10100.0,11.7601,11.7601,11.7551,11.7551,10100.0
2006-03-02 12:05:00,23.64,23.64,23.58,23.59,53800.0,11.7551,11.7551,11.7253,11.7303,53800.0
2006-03-02 12:10:00,23.59,23.59,23.59,23.59,6300.0,11.7303,11.7303,11.7303,11.7303,6300.0
2006-03-02 12:15:00,23.59,23.61,23.56,23.61,15100.0,11.7303,11.7402,11.7154,11.7402,15100.0
2006-03-02 12:20:00,23.61,23.61,23.6,23.61,9600.0,11.7402,11.7402,11.7352,11.7402,9600.0
2006-03-02 12:25:00,23.6,23.6,23.56,23.57,16600.0,11.7352,11.7352,11.7154,11.7203,16600.0
2006-03-02 12:30:00,23.57,23.58,23.56,23.58,8500.0,11.7203,11.7253,11.7154,11.7253,8500.0
2006-03-02 12:35:00,23.58,23.63,23.58,23.62,27500.0,11.7253,11.7502,11.7253,11.7452,27500.0
2006-03-02 12:40:00,23.62,23.67,23.61,23.65,29900.0,11.7452,11.7701,11.7402,11.7601,29900.0
2006-03-02 12:45:00,23.67,23.68,23.66,23.68,8400.0,11.7701,11.775,11.7651,11.775,8400.0
2006-03-02 12:50:00,23.67,23.68,23.66,23.67,19900.0,11.7701,11.775,11.7651,11.7701,19900.0
2006-03-02 12:55:00,23.67,23.69,23.67,23.69,27400.0,11.7701,11.78,11.7701,11.78,27400.0
2006-03-02 13:00:00,23.68,23.69,23.68,23.69,47100.0,11.775,11.78,11.775,11.78,47100.0
2006-03-02 13:05:00,23.69,23.7,23.68,23.7,42900.0,11.78,11.785,11.775,11.785,42900.0
2006-03-02 13:10:00,23.7,23.71,23.69,23.71,15900.0,11.785,11.7899,11.78,11.7899,15900.0
2006-03-02 13:15:00,23.7,23.7,23.69,23.7,18600.0,11.785,11.785,11.78,11.785,18600.0
2006-03-02 13:20:00,23.7,23.7,23.68,23.69,8400.0,11.785,11.785,11.775,11.78,8400.0
2006-03-02 13:25:00,23.69,23.71,23.69,23.69,30300.0,11.78,11.7899,11.78,11.78,30300.0
2006-03-02 13:30:00,23.69,23.7,23.69,23.69,16700.0,11.78,11.785,11.78,11.78,16700.0
2006-03-02 13:35:00,23.69,23.69,23.67,23.67,11100.0,11.78,11.78,11.7701,11.7701,11100.0
2006-03-02 13:40:00,23.68,23.71,23.68,23.69,39900.0,11.775,11.7899,11.775,11.78,39900.0
2006-03-02 13:45:00,23.7,23.7,23.67,23.69,34200.0,11.785,11.785,11.7701,11.78,34200.0
2006-03-02 13:50:00,23.7,23.7,23.68,23.7,49700.0,11.785,11.785,11.775,11.785,49700.0
2006-03-02 13:55:00,23.7,23.71,23.69,23.7,10600.0,11.785,11.7899,11.78,11.785,10600.0
2006-03-02 14:00:00,23.68,23.7,23.68,23.69,9500.0,11.775,11.785,11.775,11.78,9500.0
2006-03-02 14:05:00,23.68,23.69,23.6,23.6,36800.0,11.775,11.78,11.7352,11.7352,36800.0
2006-03-02 14:10:00,23.61,23.63,23.6,23.63,16800.0,11.7402,11.7502,11.7352,11.7502,16800.0
2006-03-02 14:15:00,23.63,23.66,23.62,23.66,13500.0,11.7502,11.7651,11.7452,11.7651,13500.0
2006-03-02 14:20:00,23.65,23.66,23.64,23.64,7100.0,11.7601,11.7651,11.7551,11.7551,7100.0
2006-03-02 14:25:00,23.65,23.65,23.63,23.64,20600.0,11.7601,11.7601,11.7502,11.7551,20600.0
2006-03-02 14:30:00,23.64,23.68,23.64,23.66,10900.0,11.7551,11.775,11.7551,11.7651,10900.0
2006-03-02 14:35:00,23.67,23.68,23.66,23.67,5100.0,11.7701,11.775,11.7651,11.7701,5100.0
2006-03-02 14:40:00,23.67,23.68,23.66,23.67,28000.0,11.7701,11.775,11.7651,11.7701,28000.0
2006-03-02 14:45:00,23.67,23.68,23.66,23.68,17400.0,11.7701,11.775,11.7651,11.775,17400.0
2006-03-02 14:50:00,23.67,23.68,23.67,23.68,4700.0,11.7701,11.775,11.7701,11.775,4700.0
2006-03-02 14:55:00,23.68,23.69,23.67,23.69,12800.0,11.775,11.78,11.7701,11.78,12800.0
2006-03-02 15:00:00,23.69,23.73,23.68,23.72,49800.0,11.78,11.7999,11.775,11.7949,49800.0
2006-03-02 15:05:00,23.72,23.74,23.7,23.73,47300.0,11.7949,11.8049,11.785,11.7999,47300.0
2006-03-02 15:10:00,23.74,23.75,23.73,23.74,21900.0,11.8049,11.8098,11.7999,11.8049,21900.0
2006-03-02 15:15:00,23.74,23.77,23.74,23.74,29600.0,11.8049,11.8198,11.8049,11.8049,29600.0
2006-03-02 15:20:00,23.73,23.73,23.7,23.71,20000.0,11.7999,11.7999,11.785,11.7899,20000.0
2006-03-02 15:25:00,23.7,23.73,23.7,23.73,16600.0,11.785,11.7999,11.785,11.7999,16600.0
2006-03-02 15:30:00,23.72,23.73,23.68,23.69,30500.0,11.7949,11.7999,11.775,11.78,30500.0
2006-03-02 15:35:00,23.69,23.69,23.68,23.68,12200.0,11.78,11.78,11.775,11.775,12200.0
2006-03-02 15:40:00,23.69,23.69,23.68,23.68,11700.0,11.78,11.78,11.775,11.775,11700.0
2006-03-02 15:45:00,23.68,23.69,23.68,23.68,13700.0,11.775,11.78,11.775,11.775,13700.0
2006-03-02 15:50:00,23.68,23.69,23.67,23.68,34500.0,11.775,11.78,11.7701,11.775,34500.0
2006-03-02 15:55:00,23.69,23.74,23.68,23.69,58100.0,11.78,11.8049,11.775,11.78,58100.0
2006-03-03 09:30:00,23.55,23.64,23.54,23.57,21100.0,11.7104,11.7551,11.7054,11.7203,21100.0
2006-03-03 09:35:00,23.57,23.62,23.55,23.61,25000.0,11.7203,11.7452,11.7104,11.7402,25000.0
2006-03-03 09:40:00,23.61,23.61,23.57,23.57,7900.0,11.7402,11.7402,11.7203,11.7203,7900.0
2006-03-03 09:45:00,23.57,23.59,23.55,23.58,14700.0,11.7203,11.7303,11.7104,11.7253,14700.0
2006-03-03 09:50:00,23.59,23.6,23.53,23.54,14800.0,11.7303,11.7352,11.7004,11.7054,14800.0
2006-03-03 09:55:00,23.55,23.55,23.53,23.53,6400.0,11.7104,11.7104,11.7004,11.7004,6400.0
2006-03-03 10:00:00,23.53,23.54,23.53,23.53,6200.0,11.7004,11.7054,11.7004,11.7004,6200.0
2006-03-03 10:05:00,23.53,23.54,23.53,23.53,9200.0,11.7004,11.7054,11.7004,11.7004,9200.0
2006-03-03 10:10:00,23.53,23.54,23.53,23.54,8600.0,11.7004,11.7054,11.7004,11.7054,8600.0
2006-03-03 10:15:00,23.53,23.55,23.53,23.53,17600.0,11.7004,11.7104,11.7004,11.7004,17600.0
2006-03-03 10:20:00,23.54,23.55,23.53,23.55,14200.0,11.7054,11.7104,11.7004,11.7104,14200.0
2006-03-03 10:25:00,23.55,23.6,23.55,23.6,8800.0,11.7104,11.7352,11.7104,11.7352,8800.0
2006-03-03 10:30:00,23.6,23.63,23.6,23.62,14300.0,11.7352,11.7502,11.7352,11.7452,14300.0
2006-03-03 10:35:00,23.61,23.61,23.53,23.55,17100.0,11.7402,11.7402,11.7004,11.7104,17100.0
2006-03-03 10:40:00,23.55,23.57,23.55,23.57,9200.0,11.7104,11.7203,11.7104,11.7203,9200.0
2006-03-03 10:45:00,23.58,23.58,23.5,23.53,19000.0,11.7253,11.7253,11.6855,11.7004,19000.0
2006-03-03 10:50:00,23.52,23.55,23.5,23.51,13500.0,11.6955,11.7104,11.6855,11.6905,13500.0
2006-03-03 10:55:00,23.51,23.52,23.5,23.52,2100.0,11.6905,11.6955,11.6855,11.6955,2100.0
2006-03-03 11:00:00,23.51,23.51,23.47,23.51,9100.0,11.6905,11.6905,11.6706,11.6905,9100.0
2006-03-03 11:05:00,23.5,23.53,23.5,23.5,8500.0,11.6855,11.7004,11.6855,11.6855,8500.0
2006-03-03 11:10:00,23.51,23.51,23.46,23.5,12100.0,11.6905,11.6905,11.6656,11.6855,12100.0
2006-03-03 11:15:00,23.51,23.51,23.47,23.48,8000.0,11.6905,11.6905,11.6706,11.6756,8000.0
2006-03-03 11:20:00,23.49,23.5,23.48,23.5,6700.0,11.6805,11.6855,11.6756,11.6855,6700.0
2006-03-03 11:25:00,23.5,23.51,23.5,23.51,3800.0,11.6855,11.6905,11.6855,11.6905,3800.0
2006-03-03 11:30:00,23.5,23.5,23.45,23.47,17900.0,11.6855,11.6855,11.6607,11.6706,17900.0
2006-03-03 11:35:00,23.48,23.49,23.47,23.49,3900.0,11.6756,11.6805,11.6706,11.6805,3900.0
2006-03-03 11:40:00,23.5,23.53,23.48,23.53,21000.0,11.6855,11.7004,11.6756,11.7004,21000.0
2006-03-03 11:45:00,23.53,23.54,23.52,23.53,5700.0,11.7004,11.7054,11.6955,11.7004,5700.0
2006-03-03 11:50:00,23.54,23.56,23.53,23.56,11100.0,11.7054,11.7154,11.7004,11.7154,11100.0
2006-03-03 11:55:00,23.55,23.58,23.55,23.58,7100.0,11.7104,11.7253,11.7104,11.7253,7100.0
2006-03-03 12:00:00,23.57,23.6,23.56,23.59,8500.0,11.7203,11.7352,11.7154,11.7303,8500.0
2006-03-03 12:05:00,23.58,23.59,23.56,23.56,4900.0,11.7253,11.7303,11.7154,11.7154,4900.0
2006-03-03 12:10:00,23.57,23.57,23.52,23.54,10600.0,11.7203,11.7203,11.6955,11.7054,10600.0
2006-03-03 12:15:00,23.54,23.54,23.5,23.51,22800.0,11.7054,11.7054,11.6855,11.6905,22800.0
2006-03-03 12:20:00,23.52,23.57,23.52,23.54,14300.0,11.6955,11.7203,11.6955,11.7054,14300.0
2006-03-03 12:25:00,23.54,23.58,23.54,23.58,8300.0,11.7054,11.7253,11.7054,11.7253,8300.0
2006-03-03 12:30:00,23.58,23.58,23.54,23.55,7900.0,11.7253,11.7253,11.7054,11.7104,7900.0
2006-03-03 12:35:00,23.55,23.55,23.54,23.55,248400.0,11.7104,11.7104,11.7054,11.7104,248400.0
2006-03-03 12:40:00,23.55,23.59,23.54,23.59,23500.0,11.7104,11.7303,11.7054,11.7303,23500.0
2006-03-03 12:45:00,23.58,23.58,23.56,23.56,7200.0,11.7253,11.7253,11.7154,11.7154,7200.0
2006-03-03 12:50:00,23.57,23.57,23.56,23.57,2300.0,11.7203,11.7203,11.7154,11.7203,2300.0
2006-03-03 12:55:00,23.55,23.55,23.55,23.55,100.0,11.7104,11.7104,11.7104,11.7104,100.0
2006-03-03 13:00:00,23.56,23.56,23.54,23.54,4300.0,11.7154,11.7154,11.7054,11.7054,4300.0
2006-03-03 13:05:00,23.53,23.53,23.52,23.52,3200.0,11.7004,11.7004,11.6955,11.6955,3200.0
2006-03-03 13:10:00,23.52,23.52,23.48,23.5,9400.0,11.6955,11.6955,11.6756,11.6855,9400.0
2006-03-03 13:15:00,23.5,23.5,23.49,23.5,4700.0,11.6855,11.6855,11.6805,11.6855,4700.0
2006-03-03 13:20:00,23.49,23.5,23.49,23.49,3600.0,11.6805,11.6855,11.6805,11.6805,3600.0
2006-03-03 13:25:00,23.49,23.56,23.49,23.56,24100.0,11.6805,11.7154,11.6805,11.7154,24100.0
2006-03-03 13:30:00,23.55,23.57,23.55,23.57,5600.0,11.7104,11.7203,11.7104,11.7203,5600.0
2006-03-03 13:35:00,23.57,23.6,23.57,23.59,13300.0,11.7203,11.7352,11.7203,11.7303,13300.0
2006-03-03 13:40:00,23.59,23.6,23.58,23.59,3000.0,11.7303,11.7352,11.7253,11.7303,3000.0
2006-03-03 13:45:00,23.59,23.61,23.59,23.61,10700.0,11.7303,11.7402,11.7303,11.7402,10700.0
2006-03-03 13:50:00,23.61,23.61,23.6,23.61,6000.0,11.7402,11.7402,11.7352,11.7402,6000.0
2006-03-03 13:55:00,23.61,23.61,23.6,23.61,9900.0,11.7402,11.7402,11.7352,11.7402,9900.0
2006-03-03 14:00:00,23.61,23.61,23.6,23.61,2500.0,11.7402,11.7402,11.7352,11.7402,2500.0
2006-03-03 14:05:00,23.61,23.61,23.59,23.59,8900.0,11.7402,11.7402,11.7303,11.7303,8900.0
2006-03-03 14:10:00,23.6,23.61,23.59,23.61,8500.0,11.7352,11.7402,11.7303,11.7402,8500.0
2006-03-03 14:15:00,23.61,23.61,23.6,23.61,2800.0,11.7402,11.7402,11.7352,11.7402,2800.0
2006-03-03 14:20:00,23.6,23.61,23.57,23.58,12100.0,11.7352,11.7402,11.7203,11.7253,12100.0
2006-03-03 14:25:00,23.58,23.58,23.57,23.57,3400.0,11.7253,11.7253,11.7203,11.7203,3400.0
2006-03-03 14:30:00,23.57,23.58,23.56,23.57,10800.0,11.7203,11.7253,11.7154,11.7203,10800.0
2006-03-03 14:35:00,23.57,23.6,23.56,23.6,18600.0,11.7203,11.7352,11.7154,11.7352,18600.0
2006-03-03 14:40:00,23.6,23.62,23.59,23.62,5600.0,11.7352,11.7452,11.7303,11.7452,5600.0
2006-03-03 14:45:00,23.62,23.62,23.6,23.6,8600.0,11.7452,11.7452,11.7352,11.7352,8600.0
2006-03-03 14:50:00,23.62,23.64,23.61,23.64,20900.0,11.7452,11.7551,11.7402,11.7551,20900.0
2006-03-03 14:55:00,23.64,23.64,23.63,23.64,4200.0,11.7551,11.7551,11.7502,11.7551,4200.0
2006-03-03 15:00:00,23.64,23.64,23.62,23.62,12900.0,11.7551,11.7551,11.7452,11.7452,12900.0
2006-03-03 15:05:00,23.62,23.62,23.56,23.56,11900.0,11.7452,11.7452,11.7154,11.7154,11900.0
2006-03-03 15:10:00,23.57,23.6,23.57,23.59,10300.0,11.7203,11.7352,11.7203,11.7303,10300.0
2006-03-03 15:15:00,23.59,23.6,23.53,23.54,12800.0,11.7303,11.7352,11.7004,11.7054,12800.0
2006-03-03 15:20:00,23.55,23.6,23.52,23.54,145200.0,11.7104,11.7352,11.6955,11.7054,145200.0
2006-03-03 15:25:00,23.54,23.54,23.51,23.51,33100.0,11.7054,11.7054,11.6905,11.6905,33100.0
2006-03-03 15:30:00,23.52,23.59,23.47,23.49,43300.0,11.6955,11.7303,11.6706,11.6805,43300.0
2006-03-03 15:35:00,23.48,23.51,23.48,23.49,22100.0,11.6756,11.6905,11.6756,11.6805,22100.0
2006-03-03 15:40:00,23.49,23.51,23.45,23.45,26100.0,11.6805,11.6905,11.6607,11.6607,26100.0
2006-03-03 15:45:00,23.46,23.46,23.39,23.41,118600.0,11.6656,11.6656,11.6308,11.6408,118600.0
2006-03-03 15:50:00,23.41,23.43,23.4,23.4,78700.0,11.6408,11.6507,11.6358,11.6358,78700.0
2006-03-03 15:55:00,23.41,23.45,23.4,23.45,49100.0,11.6408,11.6607,11.6358,11.6607,49100.0
2006-03-06 09:30:00,23.44,23.49,23.36,23.39,18000.0,11.6557,11.6805,11.6159,11.6308,18000.0
2006-03-06 09:35:00,23.39,23.44,23.33,23.33,14200.0,11.6308,11.6557,11.601,11.601,14200.0
2006-03-06 09:40:00,23.33,23.34,23.25,23.31,14200.0,11.601,11.606,11.5612,11.591,14200.0
2006-03-06 09:45:00,23.3,23.32,23.28,23.32,5700.0,11.5861,11.596,11.5761,11.596,5700.0
2006-03-06 09:50:00,23.31,23.31,23.26,23.27,6500.0,11.591,11.591,11.5662,11.5712,6500.0
2006-03-06 09:55:00,23.26,23.29,23.25,23.29,7100.0,11.5662,11.5811,11.5612,11.5811,7100.0
2006-03-06 10:00:00,23.29,23.33,23.28,23.3,13600.0,11.5811,11.601,11.5761,11.5861,13600.0
2006-03-06 10:05:00,23.31,23.36,23.29,23.31,30500.0,11.591,11.6159,11.5811,11.591,30500.0
2006-03-06 10:10:00,23.31,23.38,23.29,23.34,66000.0,11.591,11.6259,11.5811,11.606,66000.0
2006-03-06 10:15:00,23.32,23.35,23.31,23.32,19100.0,11.596,11.6109,11.591,11.596,19100.0
2006-03-06 10:20:00,23.32,23.33,23.29,23.3,26600.0,11.596,11.601,11.5811,11.5861,26600.0
2006-03-06 10:25:00,23.29,23.31,23.29,23.31,26000.0,11.5811,11.591,11.5811,11.591,26000.0
2006-03-06 10:30:00,23.31,23.32,23.29,23.29,7600.0,11.591,11.596,11.5811,11.5811,7600.0
2006-03-06 10:35:00,23.29,23.3,23.27,23.27,24400.0,11.5811,11.5861,11.5712,11.5712,24400.0
2006-03-06 10:40:00,23.26,23.27,23.25,23.25,19200.0,11.5662,11.5712,11.5612,11.5612,19200.0
2006-03-06 10:45:00,23.25,23.27,23.25,23.27,15200.0,11.5612,11.5712,11.5612,11.5712,15200.0
2006-03-06 10:50:00,23.27,23.27,23.26,23.27,11100.0,11.5712,11.5712,11.5662,11.5712,11100.0
2006-03-06 10:55:00,23.27,23.28,23.27,23.28,13100.0,11.5712,11.5761,11.5712,11.5761,13100.0
2006-03-06 11:00:00,23.28,23.29,23.27,23.29,20000.0,11.5761,11.5811,11.5712,11.5811,20000.0
2006-03-06 11:05:00,23.29,23.29,23.28,23.28,11900.0,11.5811,11.5811,11.5761,11.5761,11900.0
2006-03-06 11:10:00,23.28,23.29,23.28,23.29,9600.0,11.5761,11.5811,11.5761,11.5811,9600.0
2006-03-06 11:15:00,23.29,23.29,23.28,23.28,19300.0,11.5811,11.5811,11.5761,11.5761,19300.0
2006-03-06 11:20:00,23.27,23.28,23.24,23.25,38200.0,11.5712,11.5761,11.5562,11.5612,38200.0
2006-03-06 11:25:00,23.25,23.26,23.24,23.25,24100.0,11.5612,11.5662,11.5562,11.5612,24100.0
2006-03-06 11:30:00,23.26,23.26,23.25,23.25,5600.0,11.5662,11.5662,11.5612,11.5612,5600.0
2006-03-06 11:35:00,23.25,23.26,23.24,23.25,24500.0,11.5612,11.5662,11.5562,11.5612,24500.0
2006-03-06 11:40:00,23.25,23.26,23.24,23.24,17900.0,11.5612,11.5662,11.5562,11.5562,17900.0
2006-03-06 11:45:00,23.23,23.24,23.22,23.22,6400.0,11.5513,11.5562,11.5463,11.5463,6400.0
2006-03-06 11:50:00,23.22,23.22,23.21,23.22,7000.0,11.5463,11.5463,11.5413,11.5463,7000.0
2006-03-06 11:55:00,23.22,23.22,23.19,23.21,25100.0,11.5463,11.5463,11.5314,11.5413,25100.0
2006-03-06 12:00:00,23.21,23.21,23.2,23.2,5700.0,11.5413,11.5413,11.5363,11.5363,5700.0
2006-03-06 12:05:00,23.2,23.22,23.18,23.18,47200.0,11.5363,11.5463,11.5264,11.5264,47200.0
2006-03-06 12:10:00,23.19,23.22,23.18,23.19,22000.0,11.5314,11.5463,11.5264,11.5314,22000.0
2006-03-06 12:15:00,23.19,23.2,23.18,23.2,18300.0,11.5314,11.5363,11.5264,11.5363,18300.0
2006-03-06 12:20:00,23.2,23.2,23.2,23.2,1100.0,11.5363,11.5363,11.5363,11.5363,1100.0
2006-03-06 12:25:00,23.2,23.2,23.19,23.2,3400.0,11.5363,11.5363,11.5314,11.5363,3400.0
2006-03-06 12:30:00,23.2,23.23,23.2,23.23,19000.0,11.5363,11.5513,11.5363,11.5513,19000.0
2006-03-06 12:35:00,23.23,23.23,23.22,23.23,3600.0,11.5513,11.5513,11.5463,11.5513,3600.0
2006-03-06 12:40:00,23.23,23.23,23.2,23.23,42300.0,11.5513,11.5513,11.5363,11.5513,42300.0
2006-03-06 12:45:00,23.22,23.25,23.22,23.22,23400.0,11.5463,11.5612,11.5463,11.5463,23400.0
2006-03-06 12:50:00,23.22,23.23,23.22,23.22,12900.0,11.5463,11.5513,11.5463,11.5463,12900.0
2006-03-06 12:55:00,23.22,23.23,23.21,23.22,27300.0,11.5463,11.5513,11.5413,11.5463,27300.0
2006-03-06 13:00:00,23.21,23.24,23.21,23.24,18900.0,11.5413,11.5562,11.5413,11.5562,18900.0
2006-03-06 13:05:00,23.23,23.26,23.23,23.23,13800.0,11.5513,11.5662,11.5513,11.5513,13800.0
2006-03-06 13:10:00,23.22,23.24,23.21,23.21,17400.0,11.5463,11.5562,11.5413,11.5413,17400.0
2006-03-06 13:15:00,23.2,23.21,23.2,23.21,2500.0,11.5363,11.5413,11.5363,11.5413,2500.0
2006-03-06 13:20:00,23.2,23.2,23.18,23.19,10200.0,11.5363,11.5363,11.5264,11.5314,10200.0
2006-03-06 13:25:00,23.19,23.23,23.18,23.2,51900.0,11.5314,11.5513,11.5264,11.5363,51900.0
2006-03-06 13:30:00,23.21,23.21,23.18,23.18,11900.0,11.5413,11.5413,11.5264,11.5264,11900.0
2006-03-06 13:35:00,23.17,23.2,23.17,23.18,14000.0,11.5214,11.5363,11.5214,11.5264,14000.0
2006-03-06 13:40:00,23.19,23.21,23.17,23.21,21000.0,11.5314,11.5413,11.5214,11.5413,21000.0
2006-03-06 13:45:00,23.2,23.21,23.2,23.2,6300.0,11.5363,11.5413,11.5363,11.5363,6300.0
2006-03-06 13:50:00,23.2,23.23,23.2,23.22,15700.0,11.5363,11.5513,11.5363,11.5463,15700.0
2006-03-06 13:55:00,23.23,23.26,23.2,23.26,13100.0,11.5513,11.5662,11.5363,11.5662,13100.0
2006-03-06 14:00:00,23.25,23.26,23.23,23.23,9900.0,11.5612,11.5662,11.5513,11.5513,9900.0
2006-03-06 14:05:00,23.23,23.26,23.18,23.2,37900.0,11.5513,11.5662,11.5264,11.5363,37900.0
2006-03-06 14:10:00,23.2,23.21,23.2,23.2,4100.0,11.5363,11.5413,11.5363,11.5363,4100.0
2006-03-06 14:15:00,23.19,23.21,23.18,23.19,9200.0,11.5314,11.5413,11.5264,11.5314,9200.0
2006-03-06 14:20:00,23.19,23.23,23.18,23.21,45100.0,11.5314,11.5513,11.5264,11.5413,45100.0
2006-03-06 14:25:00,23.19,23.2,23.18,23.2,23700.0,11.5314,11.5363,11.5264,11.5363,23700.0
2006-03-06 14:30:00,23.19,23.2,23.18,23.18,11500.0,11.5314,11.5363,11.5264,11.5264,11500.0
2006-03-06 14:35:00,23.19,23.21,23.18,23.19,25400.0,11.5314,11.5413,11.5264,11.5314,25400.0
2006-03-06 14:40:00,23.18,23.2,23.17,23.19,23000.0,11.5264,11.5363,11.5214,11.5314,23000.0
2006-03-06 14:45:00,23.19,23.19,23.16,23.16,11700.0,11.5314,11.5314,11.5165,11.5165,11700.0
2006-03-06 14:50:00,23.16,23.16,23.13,23.14,19100.0,11.5165,11.5165,11.5015,11.5065,19100.0
2006-03-06 14:55:00,23.13,23.13,23.11,23.11,21400.0,11.5015,11.5015,11.4916,11.4916,21400.0
2006-03-06 15:00:00,23.11,23.17,23.11,23.17,38300.0,11.4916,11.5214,11.4916,11.5214,38300.0
2006-03-06 15:05:00,23.17,23.17,23.16,23.17,8900.0,11.5214,11.5214,11.5165,11.5214,8900.0
2006-03-06 15:10:00,23.16,23.17,23.16,23.16,16100.0,11.5165,11.5214,11.5165,11.5165,16100.0
2006-03-06 15:15:00,23.17,23.17,23.16,23.16,14700.0,11.5214,11.5214,11.5165,11.5165,14700.0
2006-03-06 15:20:00,23.16,23.17,23.15,23.17,25300.0,11.5165,11.5214,11.5115,11.5214,25300.0
2006-03-06 15:25:00,23.17,23.17,23.16,23.17,22000.0,11.5214,11.5214,11.5165,11.5214,22000.0
2006-03-06 15:30:00,23.17,23.19,23.17,23.19,21000.0,11.5214,11.5314,11.5214,11.5314,21000.0
2006-03-06 15:35:00,23.18,23.19,23.17,23.17,18500.0,11.5264,11.5314,11.5214,11.5214,18500.0
2006-03-06 15:40:00,23.17,23.18,23.13,23.14,32300.0,11.5214,11.5264,11.5015,11.5065,32300.0
2006-03-06 15:45:00,23.14,23.14,23.13,23.14,34000.0,11.5065,11.5065,11.5015,11.5065,34000.0
2006-03-06 15:50:00,23.13,23.17,23.13,23.17,37400.0,11.5015,11.5214,11.5015,11.5214,37400.0
2006-03-06 15:55:00,23.16,23.18,23.16,23.17,46500.0,11.5165,11.5264,11.5165,11.5214,46500.0
2006-03-07 09:30:00,23.23,23.23,23.1,23.1,16900.0,11.5513,11.5513,11.4866,11.4866,16900.0
2006-03-07 09:35:00,23.09,23.14,23.07,23.07,20300.0,11.4816,11.5065,11.4717,11.4717,20300.0
2006-03-07 09:40:00,23.07,23.16,23.07,23.16,16200.0,11.4717,11.5165,11.4717,11.5165,16200.0
2006-03-07 09:45:00,23.17,23.19,23.14,23.19,9300.0,11.5214,11.5314,11.5065,11.5314,9300.0
2006-03-07 09:50:00,23.18,23.18,23.13,23.16,8400.0,11.5264,11.5264,11.5015,11.5165,8400.0
2006-03-07 09:55:00,23.14,23.15,23.11,23.13,8900.0,11.5065,11.5115,11.4916,11.5015,8900.0
2006-03-07 10:00:00,23.13,23.16,23.13,23.16,13300.0,11.5015,11.5165,11.5015,11.5165,13300.0
2006-03-07 10:05:00,23.16,23.18,23.1,23.1,19600.0,11.5165,11.5264,11.4866,11.4866,19600.0
2006-03-07 10:10:00,23.11,23.14,23.09,23.09,10900.0,11.4916,11.5065,11.4816,11.4816,10900.0
2006-03-07 10:15:00,23.11,23.17,23.1,23.16,23800.0,11.4916,11.5214,11.4866,11.5165,23800.0
2006-03-07 10:20:00,23.16,23.18,23.15,23.18,4700.0,11.5165,11.5264,11.5115,11.5264,4700.0
2006-03-07 10:25:00,23.17,23.18,23.15,23.18,10500.0,11.5214,11.5264,11.5115,11.5264,10500.0
2006-03-07 10:30:00,23.19,23.2,23.18,23.19,5300.0,11.5314,11.5363,11.5264,11.5314,5300.0
2006-03-07 10:35:00,23.18,23.19,23.13,23.14,16500.0,11.5264,11.5314,11.5015,11.5065,16500.0
2006-03-07 10:40:00,23.14,23.16,23.13,23.14,11700.0,11.5065,11.5165,11.5015,11.5065,11700.0
2006-03-07 10:45:00,23.15,23.15,23.14,23.14,50200.0,11.5115,11.5115,11.5065,11.5065,50200.0
2006-03-07 10:50:00,23.14,23.2,23.14,23.15,22000.0,11.5065,11.5363,11.5065,11.5115,22000.0
2006-03-07 10:55:00,23.16,23.16,23.11,23.11,9600.0,11.5165,11.5165,11.4916,11.4916,9600.0
2006-03-07 11:00:00,23.12,23.15,23.1,23.12,14900.0,11.4966,11.5115,11.4866,11.4966,14900.0
2006-03-07 11:05:00,23.13,23.18,23.12,23.16,17600.0,11.5015,11.5264,11.4966,11.5165,17600.0
2006-03-07 11:10:00,23.16,23.18,23.15,23.16,13500.0,11.5165,11.5264,11.5115,11.5165,13500.0
2006-03-07 11:15:00,23.15,23.19,23.15,23.17,12400.0,11.5115,11.5314,11.5115,11.5214,12400.0
2006-03-07 11:20:00,23.17,23.19,23.17,23.18,13900.0,11.5214,11.5314,11.5214,11.5264,13900.0
2006-03-07 11:25:00,23.2,23.2,23.19,23.19,7300.0,11.5363,11.5363,11.5314,11.5314,7300.0
2006-03-07 11:30:00,23.2,23.2,23.18,23.18,5800.0,11.5363,11.5363,11.5264,11.5264,5800.0
2006-03-07 11:35:00,23.18,23.19,23.16,23.18,6200.0,11.5264,11.5314,11.5165,11.5264,6200.0
2006-03-07 11:40:00,23.18,23.19,23.15,23.15,10200.0,11.5264,11.5314,11.5115,11.5115,10200.0
2006-03-07 11:45:00,23.16,23.18,23.15,23.18,5900.0,11.5165,11.5264,11.5115,11.5264,5900.0
2006-03-07 11:50:00,23.18,23.2,23.18,23.2,4000.0,11.5264,11.5363,11.5264,11.5363,4000.0
2006-03-07 11:55:00,23.2,23.2,23.19,23.2,2800.0,11.5363,11.5363,11.5314,11.5363,2800.0
2006-03-07 12:00:00,23.2,23.22,23.19,23.22,6600.0,11.5363,11.5463,11.5314,11.5463,6600.0
2006-03-07 12:05:00,23.22,23.22,23.21,23.22,7800.0,11.5463,11.5463,11.5413,11.5463,7800.0
2006-03-07 12:10:00,23.22,23.24,23.22,23.24,7000.0,11.5463,11.5562,11.5463,11.5562,7000.0
2006-03-07 12:15:00,23.24,23.24,23.2,23.2,9900.0,11.5562,11.5562,11.5363,11.5363,9900.0
2006-03-07 12:20:00,23.2,23.21,23.2,23.2,28500.0,11.5363,11.5413,11.5363,11.5363,28500.0
2006-03-07 12:25:00,23.2,23.21,23.2,23.2,17000.0,11.5363,11.5413,11.5363,11.5363,17000.0
2006-03-07 12:30:00,23.21,23.21,23.2,23.21,500.0,11.5413,11.5413,11.5363,11.5413,500.0
2006-03-07 12:35:00,23.2,23.21,23.2,23.21,11300.0,11.5363,11.5413,11.5363,11.5413,11300.0
2006-03-07 12:40:00,23.2,23.21,23.2,23.2,22300.0,11.5363,11.5413,11.5363,11.5363,22300.0
2006-03-07 12:45:00,23.2,23.2,23.2,23.2,11200.0,11.5363,11.5363,11.5363,11.5363,11200.0
2006-03-07 12:50:00,23.2,23.21,23.2,23.2,10000.0,11.5363,11.5413,11.5363,11.5363,10000.0
2006-03-07 12:55:00,23.2,23.21,23.19,23.21,90200.0,11.5363,11.5413,11.5314,11.5413,90200.0
2006-03-07 13:00:00,23.2,23.2,23.19,23.19,3700.0,11.5363,11.5363,11.5314,11.5314,3700.0
2006-03-07 13:05:00,23.19,23.19,23.18,23.18,3600.0,11.5314,11.5314,11.5264,11.5264,3600.0
2006-03-07 13:10:00,23.19,23.19,23.18,23.19,2400.0,11.5314,11.5314,11.5264,11.5314,2400.0
2006-03-07 13:15:00,23.19,23.2,23.18,23.19,17800.0,11.5314,11.5363,11.5264,11.5314,17800.0
2006-03-07 13:20:00,23.2,23.21,23.2,23.21,31500.0,11.5363,11.5413,11.5363,11.5413,31500.0
2006-03-07 13:25:00,23.2,23.21,23.2,23.21,1100.0,11.5363,11.5413,11.5363,11.5413,1100.0
2006-03-07 13:30:00,23.21,23.22,23.2,23.22,12800.0,11.5413,11.5463,11.5363,11.5463,12800.0
2006-03-07 13:35:00,23.22,23.22,23.2,23.21,9400.0,11.5463,11.5463,11.5363,11.5413,9400.0
2006-03-07 13:40:00,23.21,23.22,23.2,23.22,28600.0,11.5413,11.5463,11.5363,11.5463,28600.0
2006-03-07 13:45:00,23.22,23.23,23.21,23.23,5500.0,11.5463,11.5513,11.5413,11.5513,5500.0
2006-03-07 13:50:00,23.23,23.26,23.23,23.26,9900.0,11.5513,11.5662,11.5513,11.5662,9900.0
2006-03-07 13:55:00,23.25,23.27,23.25,23.27,18300.0,11.5612,11.5712,11.5612,11.5712,18300.0
2006-03-07 14:00:00,23.27,23.27,23.26,23.27,6100.0,11.5712,11.5712,11.5662,11.5712,6100.0
2006-03-07 14:05:00,23.27,23.27,23.26,23.27,4700.0,11.5712,11.5712,11.5662,11.5712,4700.0
2006-03-07 14:10:00,23.26,23.27,23.26,23.27,7400.0,11.5662,11.5712,11.5662,11.5712,7400.0
2006-03-07 14:15:00,23.26,23.27,23.26,23.26,2000.0,11.5662,11.5712,11.5662,11.5662,2000.0
2006-03-07 14:20:00,23.27,23.27,23.26,23.27,2500.0,11.5712,11.5712,11.5662,11.5712,2500.0
2006-03-07 14:25:00,23.27,23.28,23.26,23.28,9300.0,11.5712,11.5761,11.5662,11.5761,9300.0
2006-03-07 14:30:00,23.28,23.28,23.26,23.26,18300.0,11.5761,11.5761,11.5662,11.5662,18300.0
2006-03-07 14:35:00,23.26,23.27,23.23,23.27,11000.0,11.5662,11.5712,11.5513,11.5712,11000.0
2006-03-07 14:40:00,23.27,23.28,23.27,23.27,3400.0,11.5712,11.5761,11.5712,11.5712,3400.0
2006-03-07 14:45:00,23.28,23.28,23.26,23.26,17100.0,11.5761,11.5761,11.5662,11.5662,17100.0
2006-03-07 14:50:00,23.27,23.32,23.27,23.31,35200.0,11.5712,11.596,11.5712,11.591,35200.0
2006-03-07 14:55:00,23.32,23.35,23.32,23.33,17600.0,11.596,11.6109,11.596,11.601,17600.0
2006-03-07 15:00:00,23.32,23.33,23.31,23.31,10000.0,11.596,11.601,11.591,11.591,10000.0
2006-03-07 15:05:00,23.32,23.33,23.31,23.31,8800.0,11.596,11.601,11.591,11.591,8800.0
2006-03-07 15:10:00,23.32,23.32,23.3,23.3,9600.0,11.596,11.596,11.5861,11.5861,9600.0
2006-03-07 15:15:00,23.3,23.31,23.3,23.3,17800.0,11.5861,11.591,11.5861,11.5861,17800.0
2006-03-07 15:20:00,23.31,23.33,23.29,23.33,8900.0,11.591,11.601,11.5811,11.601,8900.0
2006-03-07 15:25:00,23.34,23.34,23.33,23.33,15500.0,11.606,11.606,11.601,11.601,15500.0
2006-03-07 15:30:00,23.33,23.34,23.32,23.32,10400.0,11.601,11.606,11.596,11.596,10400.0
2006-03-07 15:35:00,23.32,23.33,23.31,23.32,16700.0,11.596,11.601,11.591,11.596,16700.0
2006-03-07 15:40:00,23.32,23.34,23.28,23.29,56600.0,11.596,11.606,11.5761,11.5811,56600.0
2006-03-07 15:45:00,23.3,23.32,23.3,23.32,15700.0,11.5861,11.596,11.5861,11.596,15700.0
2006-03-07 15:50:00,23.31,23.32,23.3,23.31,27700.0,11.591,11.596,11.5861,11.591,27700.0
2006-03-07 15:55:00,23.3,23.37,23.29,23.34,52900.0,11.5861,11.6209,11.5811,11.606,52900.0
2006-03-08 09:30:00,23.25,23.39,23.25,23.28,25400.0,11.5612,11.6308,11.5612,11.5761,25400.0
2006-03-08 09:35:00,23.28,23.31,23.27,23.31,25300.0,11.5761,11.591,11.5712,11.591,25300.0
2006-03-08 09:40:00,23.3,23.33,23.3,23.3,28600.0,11.5861,11.601,11.5861,11.5861,28600.0
2006-03-08 09:45:00,23.31,23.33,23.29,23.33,13200.0,11.591,11.601,11.5811,11.601,13200.0
2006-03-08 09:50:00,23.3,23.45,23.3,23.43,33800.0,11.5861,11.6607,11.5861,11.6507,33800.0
2006-03-08 09:55:00,23.43,23.43,23.39,23.4,16100.0,11.6507,11.6507,11.6308,11.6358,16100.0
2006-03-08 10:00:00,23.42,23.42,23.37,23.37,10000.0,11.6457,11.6457,11.6209,11.6209,10000.0
2006-03-08 10:05:00,23.37,23.4,23.35,23.36,7500.0,11.6209,11.6358,11.6109,11.6159,7500.0
2006-03-08 10:10:00,23.36,23.37,23.31,23.33,8400.0,11.6159,11.6209,11.591,11.601,8400.0
2006-03-08 10:15:00,23.33,23.33,23.31,23.31,2100.0,11.601,11.601,11.591,11.591,2100.0
2006-03-08 10:20:00,23.31,23.32,23.31,23.31,3500.0,11.591,11.596,11.591,11.591,3500.0
2006-03-08 10:25:00,23.32,23.33,23.32,23.32,5200.0,11.596,11.601,11.596,11.596,5200.0
2006-03-08 10:30:00,23.33,23.36,23.33,23.36,16400.0,11.601,11.6159,11.601,11.6159,16400.0
2006-03-08 10:35:00,23.35,23.35,23.32,23.33,5500.0,11.6109,11.6109,11.596,11.601,5500.0
2006-03-08 10:40:00,23.35,23.35,23.33,23.33,9700.0,11.6109,11.6109,11.601,11.601,9700.0
2006-03-08 10:45:00,23.33,23.33,23.31,23.31,6700.0,11.601,11.601,11.591,11.591,6700.0
2006-03-08 10:50:00,23.32,23.35,23.32,23.35,14600.0,11.596,11.6109,11.596,11.6109,14600.0
2006-03-08 10:55:00,23.35,23.36,23.32,23.34,10200.0,11.6109,11.6159,11.596,11.606,10200.0
2006-03-08 11:00:00,23.31,23.32,23.29,23.29,7900.0,11.591,11.596,11.5811,11.5811,7900.0
2006-03-08 11:05:00,23.3,23.3,23.27,23.28,9300.0,11.5861,11.5861,11.5712,11.5761,9300.0
2006-03-08 11:10:00,23.28,23.32,23.28,23.32,10100.0,11.5761,11.596,11.5761,11.596,10100.0
2006-03-08 11:15:00,23.31,23.33,23.3,23.31,14400.0,11.591,11.601,11.5861,11.591,14400.0
2006-03-08 11:20:00,23.32,23.32,23.31,23.31,8600.0,11.596,11.596,11.591,11.591,8600.0
2006-03-08 11:25:00,23.31,23.31,23.28,23.29,5400.0,11.591,11.591,11.5761,11.5811,5400.0
2006-03-08 11:30:00,23.29,23.3,23.27,23.27,8100.0,11.5811,11.5861,11.5712,11.5712,8100.0
2006-03-08 11:35:00,23.29,23.3,23.27,23.3,9900.0,11.5811,11.5861,11.5712,11.5861,9900.0
2006-03-08 11:40:00,23.3,23.3,23.25,23.25,8300.0,11.5861,11.5861,11.5612,11.5612,8300.0
2006-03-08 11:45:00,23.25,23.25,23.21,23.24,13900.0,11.5612,11.5612,11.5413,11.5562,13900.0
2006-03-08 11:50:00,23.23,23.25,23.22,23.24,8700.0,11.5513,11.5612,11.5463,11.5562,8700.0
2006-03-08 11:55:00,23.25,23.25,23.23,23.25,7900.0,11.5612,11.5612,11.5513,11.5612,7900.0
2006-03-08 12:00:00,23.25,23.25,23.22,23.24,41600.0,11.5612,11.5612,11.5463,11.5562,41600.0
2006-03-08 12:05:00,23.23,23.25,23.23,23.25,21100.0,11.5513,11.5612,11.5513,11.5612,21100.0
2006-03-08 12:10:00,23.24,23.26,23.24,23.26,9200.0,11.5562,11.5662,11.5562,11.5662,9200.0
2006-03-08 12:15:00,23.25,23.25,23.25,23.25,13700.0,11.5612,11.5612,11.5612,11.5612,13700.0
2006-03-08 12:20:00,23.25,23.26,23.24,23.26,6500.0,11.5612,11.5662,11.5562,11.5662,6500.0
2006-03-08 12:25:00,23.25,23.29,23.25,23.28,12100.0,11.5612,11.5811,11.5612,11.5761,12100.0
2006-03-08 12:30:00,23.28,23.29,23.28,23.29,5200.0,11.5761,11.5811,11.5761,11.5811,5200.0
2006-03-08 12:35:00,23.28,23.29,23.27,23.28,7200.0,11.5761,11.5811,11.5712,11.5761,7200.0
2006-03-08 12:40:00,23.27,23.28,23.27,23.28,2700.0,11.5712,11.5761,11.5712,11.5761,2700.0
2006-03-08 12:45:00,23.29,23.29,23.28,23.29,7800.0,11.5811,11.5811,11.5761,11.5811,7800.0
2006-03-08 12:50:00,23.29,23.33,23.29,23.33,4400.0,11.5811,11.601,11.5811,11.601,4400.0
2006-03-08 12:55:00,23.33,23.33,23.3,23.32,9200.0,11.601,11.601,11.5861,11.596,9200.0
2006-03-08 13:00:00,23.32,23.34,23.32,23.34,2900.0,11.596,11.606,11.596,11.606,2900.0
2006-03-08 13:05:00,23.34,23.34,23.3,23.32,8800.0,11.606,11.606,11.5861,11.596,8800.0
2006-03-08 13:10:00,23.33,23.35,23.32,23.32,7000.0,11.601,11.6109,11.596,11.596,7000.0
2006-03-08 13:15:00,23.33,23.33,23.31,23.31,5400.0,11.601,11.601,11.591,11.591,5400.0
2006-03-08 13:20:00,23.32,23.34,23.31,23.32,10800.0,11.596,11.606,11.591,11.596,10800.0
2006-03-08 13:25:00,23.31,23.35,23.3,23.3,14000.0,11.591,11.6109,11.5861,11.5861,14000.0
2006-03-08 13:30:00,23.31,23.32,23.3,23.32,3700.0,11.591,11.596,11.5861,11.596,3700.0
2006-03-08 13:35:00,23.32,23.33,23.31,23.32,7000.0,11.596,11.601,11.591,11.596,7000.0
2006-03-08 13:40:00,23.32,23.33,23.31,23.33,4800.0,11.596,11.601,11.591,11.601,4800.0
2006-03-08 13:45:00,23.34,23.36,23.33,23.36,7600.0,11.606,11.6159,11.601,11.6159,7600.0
2006-03-08 13:50:00,23.36,23.36,23.36,23.36,2600.0,11.6159,11.6159,11.6159,11.6159,2600.0
2006-03-08 13:55:00,23.36,23.37,23.35,23.35,3200.0,11.6159,11.6209,11.6109,11.6109,3200.0
2006-03-08 14:00:00,23.35,23.35,23.33,23.35,10400.0,11.6109,11.6109,11.601,11.6109,10400.0
2006-03-08 14:05:00,23.35,23.38,23.35,23.37,8200.0,11.6109,11.6259,11.6109,11.6209,8200.0
2006-03-08 14:10:00,23.38,23.42,23.37,23.38,15200.0,11.6259,11.6457,11.6209,11.6259,15200.0
2006-03-08 14:15:00,23.38,23.39,23.37,23.38,6000.0,11.6259,11.6308,11.6209,11.6259,6000.0
2006-03-08 14:20:00,23.38,23.38,23.38,23.38,3200.0,11.6259,11.6259,11.6259,11.6259,3200.0
2006-03-08 14:25:00,23.38,23.41,23.38,23.39,5300.0,11.6259,11.6408,11.6259,11.6308,5300.0
2006-03-08 14:30:00,23.39,23.44,23.39,23.43,12700.0,11.6308,11.6557,11.6308,11.6507,12700.0
2006-03-08 14:35:00,23.43,23.44,23.43,23.43,5100.0,11.6507,11.6557,11.6507,11.6507,5100.0
2006-03-08 14:40:00,23.43,23.47,23.43,23.47,7500.0,11.6507,11.6706,11.6507,11.6706,7500.0
2006-03-08 14:45:00,23.47,23.5,23.46,23.48,9600.0,11.6706,11.6855,11.6656,11.6756,9600.0
2006-03-08 14:50:00,23.48,23.48,23.45,23.46,6500.0,11.6756,11.6756,11.6607,11.6656,6500.0
2006-03-08 14:55:00,23.46,23.46,23.45,23.46,4500.0,11.6656,11.6656,11.6607,11.6656,4500.0
2006-03-08 15:00:00,23.46,23.46,23.43,23.44,8400.0,11.6656,11.6656,11.6507,11.6557,8400.0
2006-03-08 15:05:00,23.44,23.46,23.44,23.46,5900.0,11.6557,11.6656,11.6557,11.6656,5900.0
2006-03-08 15:10:00,23.46,23.48,23.46,23.47,12200.0,11.6656,11.6756,11.6656,11.6706,12200.0
2006-03-08 15:15:00,23.46,23.47,23.46,23.47,6400.0,11.6656,11.6706,11.6656,11.6706,6400.0
2006-03-08 15:20:00,23.47,23.47,23.46,23.46,8200.0,11.6706,11.6706,11.6656,11.6656,8200.0
2006-03-08 15:25:00,23.46,23.47,23.46,23.46,9000.0,11.6656,11.6706,11.6656,11.6656,9000.0
2006-03-08 15:30:00,23.46,23.47,23.44,23.45,12100.0,11.6656,11.6706,11.6557,11.6607,12100.0
2006-03-08 15:35:00,23.44,23.44,23.42,23.44,13000.0,11.6557,11.6557,11.6457,11.6557,13000.0
2006-03-08 15:40:00,23.43,23.45,23.43,23.45,16700.0,11.6507,11.6607,11.6507,11.6607,16700.0
2006-03-08 15:45:00,23.45,23.45,23.44,23.44,17100.0,11.6607,11.6607,11.6557,11.6557,17100.0
2006-03-08 15:50:00,23.44,23.45,23.42,23.42,11900.0,11.6557,11.6607,11.6457,11.6457,11900.0
2006-03-08 15:55:00,23.42,23.43,23.38,23.41,22900.0,11.6457,11.6507,11.6259,11.6408,22900.0
2006-03-09 09:30:00,23.39,23.41,23.38,23.4,7300.0,11.6308,11.6408,11.6259,11.6358,7300.0
2006-03-09 09:35:00,23.42,23.42,23.4,23.41,7900.0,11.6457,11.6457,11.6358,11.6408,7900.0
2006-03-09 09:40:00,23.39,23.48,23.39,23.46,9000.0,11.6308,11.6756,11.6308,11.6656,9000.0
2006-03-09 09:45:00,23.44,23.49,23.44,23.47,6000.0,11.6557,11.6805,11.6557,11.6706,6000.0
2006-03-09 09:50:00,23.47,23.48,23.42,23.44,7200.0,11.6706,11.6756,11.6457,11.6557,7200.0
2006-03-09 09:55:00,23.43,23.45,23.42,23.44,7700.0,11.6507,11.6607,11.6457,11.6557,7700.0
2006-03-09 10:00:00,23.44,23.44,23.37,23.38,19800.0,11.6557,11.6557,11.6209,11.6259,19800.0
2006-03-09 10:05:00,23.38,23.42,23.38,23.42,4500.0,11.6259,11.6457,11.6259,11.6457,4500.0
2006-03-09 10:10:00,23.42,23.42,23.36,23.42,11500.0,11.6457,11.6457,11.6159,11.6457,11500.0
2006-03-09 10:15:00,23.41,23.43,23.39,23.39,10600.0,11.6408,11.6507,11.6308,11.6308,10600.0
2006-03-09 10:20:00,23.4,23.44,23.39,23.42,8800.0,11.6358,11.6557,11.6308,11.6457,8800.0
2006-03-09 10:25:00,23.41,23.44,23.39,23.43,13600.0,11.6408,11.6557,11.6308,11.6507,13600.0
2006-03-09 10:30:00,23.44,23.46,23.43,23.43,11800.0,11.6557,11.6656,11.6507,11.6507,11800.0
2006-03-09 10:35:00,23.43,23.47,23.4,23.46,24400.0,11.6507,11.6706,11.6358,11.6656,24400.0
2006-03-09 10:40:00,23.43,23.44,23.4,23.42,6100.0,11.6507,11.6557,11.6358,11.6457,6100.0
2006-03-09 10:45:00,23.42,23.43,23.37,23.4,21100.0,11.6457,11.6507,11.6209,11.6358,21100.0
2006-03-09 10:50:00,23.4,23.45,23.4,23.44,8600.0,11.6358,11.6607,11.6358,11.6557,8600.0
2006-03-09 10:55:00,23.45,23.45,23.42,23.44,5700.0,11.6607,11.6607,11.6457,11.6557,5700.0
2006-03-09 11:00:00,23.44,23.44,23.42,23.43,5500.0,11.6557,11.6557,11.6457,11.6507,5500.0
2006-03-09 11:05:00,23.43,23.44,23.43,23.44,7000.0,11.6507,11.6557,11.6507,11.6557,7000.0
2006-03-09 11:10:00,23.43,23.44,23.43,23.43,3100.0,11.6507,11.6557,11.6507,11.6507,3100.0
2006-03-09 11:15:00,23.43,23.44,23.42,23.43,5400.0,11.6507,11.6557,11.6457,11.6507,5400.0
2006-03-09 11:20:00,23.43,23.44,23.43,23.43,4700.0,11.6507,11.6557,11.6507,11.6507,4700.0
2006-03-09 11:25:00,23.43,23.44,23.41,23.41,10200.0,11.6507,11.6557,11.6408,11.6408,10200.0
2006-03-09 11:30:00,23.43,23.43,23.39,23.4,14700.0,11.6507,11.6507,11.6308,11.6358,14700.0
2006-03-09 11:35:00,23.41,23.41,23.4,23.41,4400.0,11.6408,11.6408,11.6358,11.6408,4400.0
2006-03-09 11:40:00,23.4,23.41,23.4,23.4,2900.0,11.6358,11.6408,11.6358,11.6358,2900.0
2006-03-09 11:45:00,23.4,23.41,23.4,23.4,5700.0,11.6358,11.6408,11.6358,11.6358,5700.0
2006-03-09 11:50:00,23.41,23.41,23.39,23.39,4500.0,11.6408,11.6408,11.6308,11.6308,4500.0
2006-03-09 11:55:00,23.39,23.39,23.37,23.37,11100.0,11.6308,11.6308,11.6209,11.6209,11100.0
2006-03-09 12:00:00,23.37,23.38,23.34,23.34,7400.0,11.6209,11.6259,11.606,11.606,7400.0
2006-03-09 12:05:00,23.36,23.38,23.34,23.36,6400.0,11.6159,11.6259,11.606,11.6159,6400.0
2006-03-09 12:10:00,23.36,23.37,23.36,23.36,7300.0,11.6159,11.6209,11.6159,11.6159,7300.0
2006-03-09 12:15:00,23.37,23.38,23.36,23.36,12700.0,11.6209,11.6259,11.6159,11.6159,12700.0
2006-03-09 12:20:00,23.37,23.38,23.36,23.37,7600.0,11.6209,11.6259,11.6159,11.6209,7600.0
2006-03-09 12:25:00,23.37,23.37,23.37,23.37,1400.0,11.6209,11.6209,11.6209,11.6209,1400.0
2006-03-09 12:30:00,23.37,23.37,23.35,23.37,12700.0,11.6209,11.6209,11.6109,11.6209,12700.0
2006-03-09 12:35:00,23.36,23.38,23.36,23.36,6900.0,11.6159,11.6259,11.6159,11.6159,6900.0
2006-03-09 12:40:00,23.36,23.37,23.36,23.36,7800.0,11.6159,11.6209,11.6159,11.6159,7800.0
2006-03-09 12:45:00,23.37,23.38,23.36,23.36,10300.0,11.6209,11.6259,11.6159,11.6159,10300.0
2006-03-09 12:50:00,23.37,23.37,23.37,23.37,4500.0,11.6209,11.6209,11.6209,11.6209,4500.0
2006-03-09 12:55:00,23.37,23.38,23.37,23.37,6200.0,11.6209,11.6259,11.6209,11.6209,6200.0
2006-03-09 13:00:00,23.37,23.38,23.34,23.34,9600.0,11.6209,11.6259,11.606,11.606,9600.0
2006-03-09 13:05:00,23.35,23.35,23.34,23.34,3500.0,11.6109,11.6109,11.606,11.606,3500.0
2006-03-09 13:10:00,23.34,23.35,23.31,23.31,17000.0,11.606,11.6109,11.591,11.591,17000.0
2006-03-09 13:15:00,23.32,23.33,23.3,23.31,16800.0,11.596,11.601,11.5861,11.591,16800.0
2006-03-09 13:20:00,23.31,23.32,23.27,23.27,20800.0,11.591,11.596,11.5712,11.5712,20800.0
2006-03-09 13:25:00,23.27,23.27,23.25,23.27,12900.0,11.5712,11.5712,11.5612,11.5712,12900.0
2006-03-09 13:30:00,23.27,23.27,23.26,23.27,1600.0,11.5712,11.5712,11.5662,11.5712,1600.0
2006-03-09 13:35:00,23.27,23.29,23.27,23.29,10500.0,11.5712,11.5811,11.5712,11.5811,10500.0
2006-03-09 13:40:00,23.28,23.3,23.28,23.28,6100.0,11.5761,11.5861,11.5761,11.5761,6100.0
2006-03-09 13:45:00,23.3,23.3,23.29,23.3,2400.0,11.5861,11.5861,11.5811,11.5861,2400.0
2006-03-09 13:50:00,23.3,23.3,23.3,23.3,5500.0,11.5861,11.5861,11.5861,11.5861,5500.0
2006-03-09 13:55:00,23.31,23.31,23.28,23.28,13000.0,11.591,11.591,11.5761,11.5761,13000.0
2006-03-09 14:00:00,23.27,23.31,23.27,23.3,14100.0,11.5712,11.591,11.5712,11.5861,14100.0
2006-03-09 14:05:00,23.31,23.31,23.3,23.31,7800.0,11.591,11.591,11.5861,11.591,7800.0
2006-03-09 14:10:00,23.3,23.3,23.3,23.3,1500.0,11.5861,11.5861,11.5861,11.5861,1500.0
2006-03-09 14:15:00,23.3,23.31,23.29,23.29,7600.0,11.5861,11.591,11.5811,11.5811,7600.0
2006-03-09 14:20:00,23.3,23.3,23.26,23.26,14000.0,11.5861,11.5861,11.5662,11.5662,14000.0
2006-03-09 14:25:00,23.27,23.27,23.26,23.26,6000.0,11.5712,11.5712,11.5662,11.5662,6000.0
2006-03-09 14:30:00,23.26,23.26,23.26,23.26,3800.0,11.5662,11.5662,11.5662,11.5662,3800.0
2006-03-09 14:35:00,23.26,23.26,23.21,23.21,31500.0,11.5662,11.5662,11.5413,11.5413,31500.0
2006-03-09 14:40:00,23.21,23.21,23.2,23.2,14400.0,11.5413,11.5413,11.5363,11.5363,14400.0
2006-03-09 14:45:00,23.21,23.21,23.18,23.18,8800.0,11.5413,11.5413,11.5264,11.5264,8800.0
2006-03-09 14:50:00,23.19,23.19,23.16,23.17,14100.0,11.5314,11.5314,11.5165,11.5214,14100.0
2006-03-09 14:55:00,23.16,23.17,23.16,23.16,8400.0,11.5165,11.5214,11.5165,11.5165,8400.0
2006-03-09 15:00:00,23.16,23.21,23.16,23.16,25100.0,11.5165,11.5413,11.5165,11.5165,25100.0
2006-03-09 15:05:00,23.16,23.17,23.16,23.16,6500.0,11.5165,11.5214,11.5165,11.5165,6500.0
2006-03-09 15:10:00,23.16,23.16,23.13,23.13,16200.0,11.5165,11.5165,11.5015,11.5015,16200.0
2006-03-09 15:15:00,23.13,23.13,23.12,23.13,11400.0,11.5015,11.5015,11.4966,11.5015,11400.0
2006-03-09 15:20:00,23.13,23.13,23.12,23.13,18000.0,11.5015,11.5015,11.4966,11.5015,18000.0
2006-03-09 15:25:00,23.13,23.13,23.12,23.12,14300.0,11.5015,11.5015,11.4966,11.4966,14300.0
2006-03-09 15:30:00,23.12,23.13,23.11,23.13,18900.0,11.4966,11.5015,11.4916,11.5015,18900.0
2006-03-09 15:35:00,23.14,23.16,23.13,23.14,19100.0,11.5065,11.5165,11.5015,11.5065,19100.0
2006-03-09 15:40:00,23.14,23.14,23.11,23.12,44700.0,11.5065,11.5065,11.4916,11.4966,44700.0
2006-03-09 15:45:00,23.12,23.13,23.09,23.1,74400.0,11.4966,11.5015,11.4816,11.4866,74400.0
2006-03-09 15:50:00,23.1,23.11,23.09,23.1,17600.0,11.4866,11.4916,11.4816,11.4866,17600.0
2006-03-09 15:55:00,23.1,23.1,23.07,23.09,34700.0,11.4866,11.4866,11.4717,11.4816,34700.0
2006-03-10 09:30:00,23.05,23.09,23.03,23.08,13700.0,11.4618,11.4816,11.4518,11.4767,13700.0
2006-03-10 09:35:00,23.07,23.13,23.07,23.11,3000.0,11.4717,11.5015,11.4717,11.4916,3000.0
2006-03-10 09:40:00,23.11,23.16,23.11,23.15,5500.0,11.4916,11.5165,11.4916,11.5115,5500.0
2006-03-10 09:45:00,23.16,23.22,23.14,23.21,9700.0,11.5165,11.5463,11.5065,11.5413,9700.0
2006-03-10 09:50:00,23.21,23.24,23.21,23.22,9000.0,11.5413,11.5562,11.5413,11.5463,9000.0
2006-03-10 09:55:00,23.22,23.27,23.21,23.27,12200.0,11.5463,11.5712,11.5413,11.5712,12200.0
2006-03-10 10:00:00,23.27,23.27,23.23,23.23,11200.0,11.5712,11.5712,11.5513,11.5513,11200.0
2006-03-10 10:05:00,23.23,23.26,23.22,23.24,20500.0,11.5513,11.5662,11.5463,11.5562,20500.0
2006-03-10 10:10:00,23.24,23.25,23.22,23.24,8200.0,11.5562,11.5612,11.5463,11.5562,8200.0
2006-03-10 10:15:00,23.24,23.26,23.23,23.25,7700.0,11.5562,11.5662,11.5513,11.5612,7700.0
2006-03-10 10:20:00,23.24,23.25,23.2,23.21,9200.0,11.5562,11.5612,11.5363,11.5413,9200.0
2006-03-10 10:25:00,23.22,23.24,23.18,23.19,30100.0,11.5463,11.5562,11.5264,11.5314,30100.0
2006-03-10 10:30:00,23.19,23.21,23.19,23.2,17600.0,11.5314,11.5413,11.5314,11.5363,17600.0
2006-03-10 10:35:00,23.2,23.24,23.19,23.23,28600.0,11.5363,11.5562,11.5314,11.5513,28600.0
2006-03-10 10:40:00,23.23,23.27,23.22,23.26,28700.0,11.5513,11.5712,11.5463,11.5662,28700.0
2006-03-10 10:45:00,23.27,23.27,23.24,23.24,11400.0,11.5712,11.5712,11.5562,11.5562,11400.0
2006-03-10 10:50:00,23.24,23.25,23.23,23.23,6600.0,11.5562,11.5612,11.5513,11.5513,6600.0
2006-03-10 10:55:00,23.24,23.27,23.24,23.27,19900.0,11.5562,11.5712,11.5562,11.5712,19900.0
2006-03-10 11:00:00,23.27,23.28,23.22,23.23,23100.0,11.5712,11.5761,11.5463,11.5513,23100.0
2006-03-10 11:05:00,23.22,23.23,23.21,23.21,11000.0,11.5463,11.5513,11.5413,11.5413,11000.0
2006-03-10 11:10:00,23.22,23.24,23.2,23.23,13500.0,11.5463,11.5562,11.5363,11.5513,13500.0
2006-03-10 11:15:00,23.24,23.24,23.22,23.22,6900.0,11.5562,11.5562,11.5463,11.5463,6900.0
2006-03-10 11:20:00,23.21,23.23,23.2,23.23,15200.0,11.5413,11.5513,11.5363,11.5513,15200.0
2006-03-10 11:25:00,23.23,23.24,23.23,23.23,10800.0,11.5513,11.5562,11.5513,11.5513,10800.0
2006-03-10 11:30:00,23.23,23.25,23.2,23.22,24900.0,11.5513,11.5612,11.5363,11.5463,24900.0
2006-03-10 11:35:00,23.23,23.23,23.21,23.22,18300.0,11.5513,11.5513,11.5413,11.5463,18300.0
2006-03-10 11:40:00,23.23,23.24,23.21,23.22,11600.0,11.5513,11.5562,11.5413,11.5463,11600.0
2006-03-10 11:45:00,23.22,23.26,23.21,23.23,8500.0,11.5463,11.5662,11.5413,11.5513,8500.0
2006-03-10 11:50:00,23.22,23.25,23.22,23.23,7700.0,11.5463,11.5612,11.5463,11.5513,7700.0
2006-03-10 11:55:00,23.24,23.25,23.23,23.25,6300.0,11.5562,11.5612,11.5513,11.5612,6300.0
2006-03-10 12:00:00,23.25,23.3,23.25,23.3,7100.0,11.5612,11.5861,11.5612,11.5861,7100.0
2006-03-10 12:05:00,23.29,23.29,23.26,23.26,10900.0,11.5811,11.5811,11.5662,11.5662,10900.0
2006-03-10 12:10:00,23.26,23.26,23.24,23.24,1700.0,11.5662,11.5662,11.5562,11.5562,1700.0
2006-03-10 12:15:00,23.24,23.25,23.24,23.24,6100.0,11.5562,11.5612,11.5562,11.5562,6100.0
2006-03-10 12:20:00,23.25,23.25,23.22,23.23,8900.0,11.5612,11.5612,11.5463,11.5513,8900.0
2006-03-10 12:25:00,23.23,23.24,23.23,23.23,14000.0,11.5513,11.5562,11.5513,11.5513,14000.0
2006-03-10 12:30:00,23.23,23.26,23.23,23.26,9500.0,11.5513,11.5662,11.5513,11.5662,9500.0
2006-03-10 12:35:00,23.25,23.26,23.25,23.25,2600.0,11.5612,11.5662,11.5612,11.5612,2600.0
2006-03-10 12:40:00,23.25,23.26,23.25,23.25,4200.0,11.5612,11.5662,11.5612,11.5612,4200.0
2006-03-10 12:45:00,23.26,23.26,23.21,23.21,6800.0,11.5662,11.5662,11.5413,11.5413,6800.0
2006-03-10 12:50:00,23.22,23.22,23.21,23.21,4300.0,11.5463,11.5463,11.5413,11.5413,4300.0
2006-03-10 12:55:00,23.22,23.22,23.21,23.21,1600.0,11.5463,11.5463,11.5413,11.5413,1600.0
2006-03-10 13:00:00,23.21,23.21,23.21,23.21,1300.0,11.5413,11.5413,11.5413,11.5413,1300.0
2006-03-10 13:05:00,23.22,23.23,23.22,23.23,8100.0,11.5463,11.5513,11.5463,11.5513,8100.0
2006-03-10 13:10:00,23.23,23.25,23.22,23.22,12400.0,11.5513,11.5612,11.5463,11.5463,12400.0
2006-03-10 13:15:00,23.22,23.23,23.22,23.22,5100.0,11.5463,11.5513,11.5463,11.5463,5100.0
2006-03-10 13:20:00,23.23,23.23,23.21,23.21,4500.0,11.5513,11.5513,11.5413,11.5413,4500.0
2006-03-10 13:25:00,23.21,23.22,23.21,23.22,5100.0,11.5413,11.5463,11.5413,11.5463,5100.0
2006-03-10 13:30:00,23.22,23.22,23.18,23.2,14300.0,11.5463,11.5463,11.5264,11.5363,14300.0
2006-03-10 13:35:00,23.2,23.22,23.19,23.22,8800.0,11.5363,11.5463,11.5314,11.5463,8800.0
2006-03-10 13:40:00,23.23,23.23,23.21,23.22,11700.0,11.5513,11.5513,11.5413,11.5463,11700.0
2006-03-10 13:45:00,23.22,23.23,23.22,23.22,5200.0,11.5463,11.5513,11.5463,11.5463,5200.0
2006-03-10 13:50:00,23.23,23.23,23.22,23.23,3500.0,11.5513,11.5513,11.5463,11.5513,3500.0
2006-03-10 13:55:00,23.22,23.23,23.21,23.23,9200.0,11.5463,11.5513,11.5413,11.5513,9200.0
2006-03-10 14:00:00,23.23,23.23,23.21,23.22,5000.0,11.5513,11.5513,11.5413,11.5463,5000.0
2006-03-10 14:05:00,23.23,23.25,23.22,23.24,17600.0,11.5513,11.5612,11.5463,11.5562,17600.0
2006-03-10 14:10:00,23.25,23.25,23.24,23.25,3500.0,11.5612,11.5612,11.5562,11.5612,3500.0
2006-03-10 14:15:00,23.25,23.26,23.25,23.26,5300.0,11.5612,11.5662,11.5612,11.5662,5300.0
2006-03-10 14:20:00,23.25,23.28,23.25,23.25,20800.0,11.5612,11.5761,11.5612,11.5612,20800.0
2006-03-10 14:25:00,23.26,23.26,23.22,23.22,7500.0,11.5662,11.5662,11.5463,11.5463,7500.0
2006-03-10 14:30:00,23.22,23.22,23.21,23.21,2200.0,11.5463,11.5463,11.5413,11.5413,2200.0
2006-03-10 14:35:00,23.21,23.22,23.21,23.22,3900.0,11.5413,11.5463,11.5413,11.5463,3900.0
2006-03-10 14:40:00,23.21,23.22,23.18,23.21,9500.0,11.5413,11.5463,11.5264,11.5413,9500.0
2006-03-10 14:45:00,23.2,23.22,23.14,23.14,20100.0,11.5363,11.5463,11.5065,11.5065,20100.0
2006-03-10 14:50:00,23.16,23.19,23.14,23.19,6200.0,11.5165,11.5314,11.5065,11.5314,6200.0
2006-03-10 14:55:00,23.19,23.2,23.13,23.16,17100.0,11.5314,11.5363,11.5015,11.5165,17100.0
2006-03-10 15:00:00,23.15,23.19,23.15,23.18,11300.0,11.5115,11.5314,11.5115,11.5264,11300.0
2006-03-10 15:05:00,23.17,23.18,23.12,23.14,17700.0,11.5214,11.5264,11.4966,11.5065,17700.0
2006-03-10 15:10:00,23.15,23.16,23.14,23.14,4900.0,11.5115,11.5165,11.5065,11.5065,4900.0
2006-03-10 15:15:00,23.13,23.19,23.13,23.18,6100.0,11.5015,11.5314,11.5015,11.5264,6100.0
2006-03-10 15:20:00,23.19,23.24,23.18,23.2,30500.0,11.5314,11.5562,11.5264,11.5363,30500.0
2006-03-10 15:25:00,23.19,23.21,23.18,23.21,15700.0,11.5314,11.5413,11.5264,11.5413,15700.0
2006-03-10 15:30:00,23.22,23.28,23.22,23.23,21300.0,11.5463,11.5761,11.5463,11.5513,21300.0
2006-03-10 15:35:00,23.23,23.23,23.22,23.22,6900.0,11.5513,11.5513,11.5463,11.5463,6900.0
2006-03-10 15:40:00,23.23,23.24,23.2,23.21,30200.0,11.5513,11.5562,11.5363,11.5413,30200.0
2006-03-10 15:45:00,23.21,23.22,23.21,23.22,20000.0,11.5413,11.5463,11.5413,11.5463,20000.0
2006-03-10 15:50:00,23.22,23.22,23.2,23.21,6000.0,11.5463,11.5463,11.5363,11.5413,6000.0
2006-03-10 15:55:00,23.21,23.25,23.2,23.24,20500.0,11.5413,11.5612,11.5363,11.5562,20500.0
2006-03-13 09:30:00,23.26,23.38,23.25,23.35,37000.0,11.5662,11.6259,11.5612,11.6109,37000.0
2006-03-13 09:35:00,23.35,23.47,23.35,23.47,26700.0,11.6109,11.6706,11.6109,11.6706,26700.0
2006-03-13 09:40:00,23.43,23.5,23.43,23.5,137000.0,11.6507,11.6855,11.6507,11.6855,137000.0
2006-03-13 09:45:00,23.5,23.55,23.49,23.54,14700.0,11.6855,11.7104,11.6805,11.7054,14700.0
2006-03-13 09:50:00,23.55,23.55,23.51,23.53,23500.0,11.7104,11.7104,11.6905,11.7004,23500.0
2006-03-13 09:55:00,23.53,23.55,23.5,23.54,29700.0,11.7004,11.7104,11.6855,11.7054,29700.0
2006-03-13 10:00:00,23.55,23.58,23.54,23.55,10600.0,11.7104,11.7253,11.7054,11.7104,10600.0
2006-03-13 10:05:00,23.55,23.56,23.54,23.54,20800.0,11.7104,11.7154,11.7054,11.7054,20800.0
2006-03-13 10:10:00,23.55,23.55,23.53,23.53,6200.0,11.7104,11.7104,11.7004,11.7004,6200.0
2006-03-13 10:15:00,23.55,23.56,23.54,23.55,7700.0,11.7104,11.7154,11.7054,11.7104,7700.0
2006-03-13 10:20:00,23.56,23.59,23.53,23.55,20600.0,11.7154,11.7303,11.7004,11.7104,20600.0
2006-03-13 10:25:00,23.55,23.56,23.54,23.54,9000.0,11.7104,11.7154,11.7054,11.7054,9000.0
2006-03-13 10:30:00,23.55,23.58,23.54,23.58,12400.0,11.7104,11.7253,11.7054,11.7253,12400.0
2006-03-13 10:35:00,23.57,23.58,23.56,23.57,7800.0,11.7203,11.7253,11.7154,11.7203,7800.0
2006-03-13 10:40:00,23.57,23.58,23.54,23.55,35700.0,11.7203,11.7253,11.7054,11.7104,35700.0
2006-03-13 10:45:00,23.55,23.57,23.54,23.56,6900.0,11.7104,11.7203,11.7054,11.7154,6900.0
2006-03-13 10:50:00,23.55,23.59,23.55,23.57,8500.0,11.7104,11.7303,11.7104,11.7203,8500.0
2006-03-13 10:55:00,23.57,23.57,23.55,23.57,11200.0,11.7203,11.7203,11.7104,11.7203,11200.0
2006-03-13 11:00:00,23.56,23.56,23.54,23.55,24700.0,11.7154,11.7154,11.7054,11.7104,24700.0
2006-03-13 11:05:00,23.56,23.56,23.46,23.5,19200.0,11.7154,11.7154,11.6656,11.6855,19200.0
2006-03-13 11:10:00,23.5,23.51,23.49,23.5,7800.0,11.6855,11.6905,11.6805,11.6855,7800.0
2006-03-13 11:15:00,23.51,23.53,23.51,23.53,2800.0,11.6905,11.7004,11.6905,11.7004,2800.0
2006-03-13 11:20:00,23.54,23.54,23.51,23.52,7100.0,11.7054,11.7054,11.6905,11.6955,7100.0
2006-03-13 11:25:00,23.51,23.52,23.5,23.52,5200.0,11.6905,11.6955,11.6855,11.6955,5200.0
2006-03-13 11:30:00,23.52,23.56,23.51,23.54,5900.0,11.6955,11.7154,11.6905,11.7054,5900.0
2006-03-13 11:35:00,23.53,23.56,23.53,23.55,8100.0,11.7004,11.7154,11.7004,11.7104,8100.0
2006-03-13 11:40:00,23.55,23.55,23.53,23.54,7300.0,11.7104,11.7104,11.7004,11.7054,7300.0
2006-03-13 11:45:00,23.54,23.58,23.51,23.56,12500.0,11.7054,11.7253,11.6905,11.7154,12500.0
2006-03-13 11:50:00,23.55,23.58,23.54,23.54,16400.0,11.7104,11.7253,11.7054,11.7054,16400.0
2006-03-13 11:55:00,23.54,23.55,23.5,23.5,6800.0,11.7054,11.7104,11.6855,11.6855,6800.0
2006-03-13 12:00:00,23.51,23.54,23.5,23.53,17600.0,11.6905,11.7054,11.6855,11.7004,17600.0
2006-03-13 12:05:00,23.53,23.55,23.53,23.55,11400.0,11.7004,11.7104,11.7004,11.7104,11400.0
2006-03-13 12:10:00,23.55,23.55,23.54,23.54,3000.0,11.7104,11.7104,11.7054,11.7054,3000.0
2006-03-13 12:15:00,23.55,23.55,23.54,23.55,7500.0,11.7104,11.7104,11.7054,11.7104,7500.0
2006-03-13 12:20:00,23.55,23.6,23.55,23.58,17400.0,11.7104,11.7352,11.7104,11.7253,17400.0
2006-03-13 12:25:00,23.59,23.6,23.58,23.59,4600.0,11.7303,11.7352,11.7253,11.7303,4600.0
2006-03-13 12:30:00,23.58,23.58,23.55,23.56,4700.0,11.7253,11.7253,11.7104,11.7154,4700.0
2006-03-13 12:35:00,23.55,23.57,23.55,23.56,8000.0,11.7104,11.7203,11.7104,11.7154,8000.0
2006-03-13 12:40:00,23.56,23.57,23.56,23.56,7000.0,11.7154,11.7203,11.7154,11.7154,7000.0
2006-03-13 12:45:00,23.57,23.57,23.55,23.56,1200.0,11.7203,11.7203,11.7104,11.7154,1200.0
2006-03-13 12:50:00,23.55,23.56,23.55,23.56,9800.0,11.7104,11.7154,11.7104,11.7154,9800.0
2006-03-13 12:55:00,23.56,23.56,23.55,23.56,25900.0,11.7154,11.7154,11.7104,11.7154,25900.0
2006-03-13 13:00:00,23.57,23.64,23.56,23.57,74700.0,11.7203,11.7551,11.7154,11.7203,74700.0
2006-03-13 13:05:00,23.58,23.6,23.56,23.59,17700.0,11.7253,11.7352,11.7154,11.7303,17700.0
2006-03-13 13:10:00,23.59,23.61,23.58,23.58,8500.0,11.7303,11.7402,11.7253,11.7253,8500.0
2006-03-13 13:15:00,23.57,23.58,23.56,23.57,10500.0,11.7203,11.7253,11.7154,11.7203,10500.0
2006-03-13 13:20:00,23.56,23.57,23.56,23.56,14800.0,11.7154,11.7203,11.7154,11.7154,14800.0
2006-03-13 13:25:00,23.56,23.59,23.55,23.59,18400.0,11.7154,11.7303,11.7104,11.7303,18400.0
2006-03-13 13:30:00,23.58,23.59,23.57,23.58,59200.0,11.7253,11.7303,11.7203,11.7253,59200.0
2006-03-13 13:35:00,23.59,23.59,23.57,23.59,10500.0,11.7303,11.7303,11.7203,11.7303,10500.0
2006-03-13 13:40:00,23.58,23.59,23.58,23.58,7800.0,11.7253,11.7303,11.7253,11.7253,7800.0
2006-03-13 13:45:00,23.58,23.59,23.57,23.58,10700.0,11.7253,11.7303,11.7203,11.7253,10700.0
2006-03-13 13:50:00,23.59,23.6,23.58,23.59,10700.0,11.7303,11.7352,11.7253,11.7303,10700.0
2006-03-13 13:55:00,23.59,23.62,23.58,23.59,27000.0,11.7303,11.7452,11.7253,11.7303,27000.0
2006-03-13 14:00:00,23.59,23.6,23.59,23.6,13300.0,11.7303,11.7352,11.7303,11.7352,13300.0
2006-03-13 14:05:00,23.59,23.62,23.59,23.62,38600.0,11.7303,11.7452,11.7303,11.7452,38600.0
2006-03-13 14:10:00,23.62,23.63,23.61,23.61,10600.0,11.7452,11.7502,11.7402,11.7402,10600.0
2006-03-13 14:15:00,23.62,23.62,23.6,23.6,27300.0,11.7452,11.7452,11.7352,11.7352,27300.0
2006-03-13 14:20:00,23.6,23.62,23.6,23.61,16800.0,11.7352,11.7452,11.7352,11.7402,16800.0
2006-03-13 14:25:00,23.61,23.62,23.61,23.62,10800.0,11.7402,11.7452,11.7402,11.7452,10800.0
2006-03-13 14:30:00,23.62,23.66,23.61,23.64,44800.0,11.7452,11.7651,11.7402,11.7551,44800.0
2006-03-13 14:35:00,23.63,23.64,23.61,23.62,12500.0,11.7502,11.7551,11.7402,11.7452,12500.0
2006-03-13 14:40:00,23.63,23.63,23.6,23.6,6600.0,11.7502,11.7502,11.7352,11.7352,6600.0
2006-03-13 14:45:00,23.6,23.61,23.57,23.57,19200.0,11.7352,11.7402,11.7203,11.7203,19200.0
2006-03-13 14:50:00,23.57,23.58,23.56,23.57,10900.0,11.7203,11.7253,11.7154,11.7203,10900.0
2006-03-13 14:55:00,23.56,23.58,23.55,23.56,13000.0,11.7154,11.7253,11.7104,11.7154,13000.0
2006-03-13 15:00:00,23.57,23.6,23.56,23.59,11600.0,11.7203,11.7352,11.7154,11.7303,11600.0
2006-03-13 15:05:00,23.59,23.6,23.57,23.58,13400.0,11.7303,11.7352,11.7203,11.7253,13400.0
2006-03-13 15:10:00,23.58,23.61,23.58,23.61,13000.0,11.7253,11.7402,11.7253,11.7402,13000.0
2006-03-13 15:15:00,23.6,23.61,23.59,23.6,4900.0,11.7352,11.7402,11.7303,11.7352,4900.0
2006-03-13 15:20:00,23.59,23.6,23.56,23.57,23400.0,11.7303,11.7352,11.7154,11.7203,23400.0
2006-03-13 15:25:00,23.56,23.57,23.55,23.57,17700.0,11.7154,11.7203,11.7104,11.7203,17700.0
2006-03-13 15:30:00,23.56,23.61,23.56,23.58,21800.0,11.7154,11.7402,11.7154,11.7253,21800.0
2006-03-13 15:35:00,23.57,23.6,23.56,23.58,25500.0,11.7203,11.7352,11.7154,11.7253,25500.0
2006-03-13 15:40:00,23.58,23.59,23.57,23.58,42100.0,11.7253,11.7303,11.7203,11.7253,42100.0
2006-03-13 15:45:00,23.58,23.58,23.57,23.58,12100.0,11.7253,11.7253,11.7203,11.7253,12100.0
2006-03-13 15:50:00,23.57,23.61,23.57,23.61,19900.0,11.7203,11.7402,11.7203,11.7402,19900.0
2006-03-13 15:55:00,23.61,23.62,23.58,23.59,34400.0,11.7402,11.7452,11.7253,11.7303,34400.0
2006-03-14 09:30:00,23.52,23.59,23.51,23.53,64300.0,11.6955,11.7303,11.6905,11.7004,64300.0
2006-03-14 09:35:00,23.52,23.57,23.48,23.5,44400.0,11.6955,11.7203,11.6756,11.6855,44400.0
2006-03-14 09:40:00,23.51,23.55,23.51,23.54,86400.0,11.6905,11.7104,11.6905,11.7054,86400.0
2006-03-14 09:45:00,23.54,23.58,23.53,23.58,17500.0,11.7054,11.7253,11.7004,11.7253,17500.0
2006-03-14 09:50:00,23.59,23.6,23.57,23.59,11100.0,11.7303,11.7352,11.7203,11.7303,11100.0
2006-03-14 09:55:00,23.57,23.6,23.56,23.57,10200.0,11.7203,11.7352,11.7154,11.7203,10200.0
2006-03-14 10:00:00,23.56,23.57,23.54,23.54,14100.0,11.7154,11.7203,11.7054,11.7054,14100.0
2006-03-14 10:05:00,23.54,23.54,23.52,23.54,23400.0,11.7054,11.7054,11.6955,11.7054,23400.0
2006-03-14 10:10:00,23.53,23.54,23.51,23.51,46700.0,11.7004,11.7054,11.6905,11.6905,46700.0
2006-03-14 10:15:00,23.51,23.52,23.5,23.5,57700.0,11.6905,11.6955,11.6855,11.6855,57700.0
2006-03-14 10:20:00,23.5,23.51,23.5,23.5,23900.0,11.6855,11.6905,11.6855,11.6855,23900.0
2006-03-14 10:25:00,23.5,23.51,23.49,23.5,50400.0,11.6855,11.6905,11.6805,11.6855,50400.0
2006-03-14 10:30:00,23.49,23.5,23.49,23.49,9100.0,11.6805,11.6855,11.6805,11.6805,9100.0
2006-03-14 10:35:00,23.5,23.5,23.49,23.49,14800.0,11.6855,11.6855,11.6805,11.6805,14800.0
2006-03-14 10:40:00,23.49,23.5,23.49,23.49,10800.0,11.6805,11.6855,11.6805,11.6805,10800.0
2006-03-14 10:45:00,23.49,23.51,23.49,23.51,45000.0,11.6805,11.6905,11.6805,11.6905,45000.0
2006-03-14 10:50:00,23.51,23.51,23.48,23.5,27500.0,11.6905,11.6905,11.6756,11.6855,27500.0
2006-03-14 10:55:00,23.5,23.5,23.49,23.5,8500.0,11.6855,11.6855,11.6805,11.6855,8500.0
2006-03-14 11:00:00,23.5,23.52,23.49,23.51,56900.0,11.6855,11.6955,11.6805,11.6905,56900.0
2006-03-14 11:05:00,23.51,23.51,23.5,23.51,15600.0,11.6905,11.6905,11.6855,11.6905,15600.0
2006-03-14 11:10:00,23.51,23.52,23.5,23.52,16500.0,11.6905,11.6955,11.6855,11.6955,16500.0
2006-03-14 11:15:00,23.53,23.53,23.51,23.52,23200.0,11.7004,11.7004,11.6905,11.6955,23200.0
2006-03-14 11:20:00,23.52,23.54,23.52,23.53,7800.0,11.6955,11.7054,11.6955,11.7004,7800.0
2006-03-14 11:25:00,23.54,23.54,23.53,23.54,15000.0,11.7054,11.7054,11.7004,11.7054,15000.0
2006-03-14 11:30:00,23.53,23.55,23.53,23.55,4400.0,11.7004,11.7104,11.7004,11.7104,4400.0
2006-03-14 11:35:00,23.54,23.54,23.53,23.54,13900.0,11.7054,11.7054,11.7004,11.7054,13900.0
2006-03-14 11:40:00,23.54,23.59,23.53,23.56,43200.0,11.7054,11.7303,11.7004,11.7154,43200.0
2006-03-14 11:45:00,23.56,23.56,23.54,23.55,12800.0,11.7154,11.7154,11.7054,11.7104,12800.0
2006-03-14 11:50:00,23.55,23.56,23.54,23.54,12800.0,11.7104,11.7154,11.7054,11.7054,12800.0
2006-03-14 11:55:00,23.56,23.59,23.56,23.59,8000.0,11.7154,11.7303,11.7154,11.7303,8000.0
2006-03-14 12:00:00,23.59,23.62,23.57,23.62,63200.0,11.7303,11.7452,11.7203,11.7452,63200.0
2006-03-14 12:05:00,23.61,23.65,23.61,23.64,27700.0,11.7402,11.7601,11.7402,11.7551,27700.0
2006-03-14 12:10:00,23.65,23.66,23.64,23.65,13500.0,11.7601,11.7651,11.7551,11.7601,13500.0
2006-03-14 12:15:00,23.65,23.65,23.65,23.65,1400.0,11.7601,11.7601,11.7601,11.7601,1400.0
2006-03-14 12:20:00,23.65,23.65,23.65,23.65,1400.0,11.7601,11.7601,11.7601,11.7601,1400.0
2006-03-14 12:25:00,23.66,23.7,23.66,23.7,12000.0,11.7651,11.785,11.7651,11.785,12000.0
2006-03-14 12:30:00,23.69,23.7,23.68,23.68,11100.0,11.78,11.785,11.775,11.775,11100.0
2006-03-14 12:35:00,23.68,23.69,23.66,23.66,20300.0,11.775,11.78,11.7651,11.7651,20300.0
2006-03-14 12:40:00,23.66,23.66,23.66,23.66,100.0,11.7651,11.7651,11.7651,11.7651,100.0
2006-03-14 12:45:00,23.66,23.67,23.65,23.66,23200.0,11.7651,11.7701,11.7601,11.7651,23200.0
2006-03-14 12:50:00,23.66,23.66,23.65,23.66,3900.0,11.7651,11.7651,11.7601,11.7651,3900.0
2006-03-14 12:55:00,23.66,23.67,23.66,23.66,5000.0,11.7651,11.7701,11.7651,11.7651,5000.0
2006-03-14 13:00:00,23.66,23.66,23.65,23.65,3300.0,11.7651,11.7651,11.7601,11.7601,3300.0
2006-03-14 13:05:00,23.65,23.67,23.65,23.65,45300.0,11.7601,11.7701,11.7601,11.7601,45300.0
2006-03-14 13:10:00,23.65,23.7,23.64,23.69,18300.0,11.7601,11.785,11.7551,11.78,18300.0
2006-03-14 13:15:00,23.69,23.74,23.68,23.73,47100.0,11.78,11.8049,11.775,11.7999,47100.0
2006-03-14 13:20:00,23.72,23.74,23.72,23.73,34400.0,11.7949,11.8049,11.7949,11.7999,34400.0
2006-03-14 13:25:00,23.72,23.74,23.72,23.74,23900.0,11.7949,11.8049,11.7949,11.8049,23900.0
2006-03-14 13:30:00,23.73,23.74,23.72,23.72,7900.0,11.7999,11.8049,11.7949,11.7949,7900.0
2006-03-14 13:35:00,23.72,23.73,23.7,23.71,58500.0,11.7949,11.7999,11.785,11.7899,58500.0
2006-03-14 13:40:00,23.71,23.72,23.7,23.72,29700.0,11.7899,11.7949,11.785,11.7949,29700.0
2006-03-14 13:45:00,23.72,23.73,23.69,23.71,24600.0,11.7949,11.7999,11.78,11.7899,24600.0
2006-03-14 13:50:00,23.71,23.73,23.71,23.72,21300.0,11.7899,11.7999,11.7899,11.7949,21300.0
2006-03-14 13:55:00,23.71,23.72,23.7,23.71,7600.0,11.7899,11.7949,11.785,11.7899,7600.0
2006-03-14 14:00:00,23.71,23.72,23.7,23.72,29200.0,11.7899,11.7949,11.785,11.7949,29200.0
2006-03-14 14:05:00,23.72,23.73,23.7,23.73,23200.0,11.7949,11.7999,11.785,11.7999,23200.0
2006-03-14 14:10:00,23.72,23.73,23.72,23.73,6400.0,11.7949,11.7999,11.7949,11.7999,6400.0
2006-03-14 14:15:00,23.73,23.77,23.72,23.75,125900.0,11.7999,11.8198,11.7949,11.8098,125900.0
2006-03-14 14:20:00,23.74,23.8,23.74,23.79,13000.0,11.8049,11.8347,11.8049,11.8297,13000.0
2006-03-14 14:25:00,23.8,23.8,23.78,23.8,10500.0,11.8347,11.8347,11.8248,11.8347,10500.0
2006-03-14 14:30:00,23.8,23.81,23.78,23.79,14000.0,11.8347,11.8397,11.8248,11.8297,14000.0
2006-03-14 14:35:00,23.78,23.79,23.78,23.78,4300.0,11.8248,11.8297,11.8248,11.8248,4300.0
2006-03-14 14:40:00,23.79,23.8,23.78,23.8,11200.0,11.8297,11.8347,11.8248,11.8347,11200.0
2006-03-14 14:45:00,23.8,23.8,23.79,23.8,12800.0,11.8347,11.8347,11.8297,11.8347,12800.0
2006-03-14 14:50:00,23.8,23.8,23.79,23.8,15300.0,11.8347,11.8347,11.8297,11.8347,15300.0
2006-03-14 14:55:00,23.8,23.82,23.8,23.81,33300.0,11.8347,11.8446,11.8347,11.8397,33300.0
2006-03-14 15:00:00,23.81,23.85,23.81,23.85,25800.0,11.8397,11.8596,11.8397,11.8596,25800.0
2006-03-14 15:05:00,23.85,23.86,23.84,23.85,27500.0,11.8596,11.8645,11.8546,11.8596,27500.0
2006-03-14 15:10:00,23.86,23.86,23.85,23.85,3800.0,11.8645,11.8645,11.8596,11.8596,3800.0
2006-03-14 15:15:00,23.85,23.86,23.85,23.86,18100.0,11.8596,11.8645,11.8596,11.8645,18100.0
2006-03-14 15:20:00,23.86,23.88,23.86,23.88,18500.0,11.8645,11.8745,11.8645,11.8745,18500.0
2006-03-14 15:25:00,23.87,23.9,23.87,23.89,24400.0,11.8695,11.8844,11.8695,11.8795,24400.0
2006-03-14 15:30:00,23.89,23.9,23.87,23.87,17100.0,11.8795,11.8844,11.8695,11.8695,17100.0
2006-03-14 15:35:00,23.87,23.87,23.86,23.87,8200.0,11.8695,11.8695,11.8645,11.8695,8200.0
2006-03-14 15:40:00,23.87,23.88,23.86,23.86,93300.0,11.8695,11.8745,11.8645,11.8645,93300.0
2006-03-14 15:45:00,23.86,23.86,23.82,23.83,22700.0,11.8645,11.8645,11.8446,11.8496,22700.0
2006-03-14 15:50:00,23.83,23.83,23.82,23.83,15900.0,11.8496,11.8496,11.8446,11.8496,15900.0
2006-03-14 15:55:00,23.83,23.86,23.82,23.85,26600.0,11.8496,11.8645,11.8446,11.8596,26600.0
2006-03-15 09:30:00,23.78,23.78,23.51,23.59,35100.0,11.9506,11.9506,11.8149,11.8551,35100.0
2006-03-15 09:35:00,23.6,23.71,23.58,23.62,13500.0,11.8601,11.9154,11.8501,11.8702,13500.0
2006-03-15 09:40:00,23.62,23.65,23.58,23.59,18400.0,11.8702,11.8853,11.8501,11.8551,18400.0
2006-03-15 09:45:00,23.6,23.62,23.58,23.58,16400.0,11.8601,11.8702,11.8501,11.8501,16400.0
2006-03-15 09:50:00,23.57,23.6,23.55,23.57,13900.0,11.8451,11.8601,11.835,11.8451,13900.0
2006-03-15 09:55:00,23.58,23.59,23.54,23.59,23300.0,11.8501,11.8551,11.83,11.8551,23300.0
2006-03-15 10:00:00,23.59,23.59,23.56,23.57,24200.0,11.8551,11.8551,11.84,11.8451,24200.0
2006-03-15 10:05:00,23.57,23.58,23.57,23.57,9700.0,11.8451,11.8501,11.8451,11.8451,9700.0
2006-03-15 10:10:00,23.56,23.56,23.53,23.53,16900.0,11.84,11.84,11.825,11.825,16900.0
2006-03-15 10:15:00,23.53,23.53,23.47,23.48,16600.0,11.825,11.825,11.7948,11.7998,16600.0
2006-03-15 10:20:00,23.48,23.51,23.44,23.49,29700.0,11.7998,11.8149,11.7797,11.8049,29700.0
2006-03-15 10:25:00,23.5,23.5,23.47,23.5,11300.0,11.8099,11.8099,11.7948,11.8099,11300.0
2006-03-15 10:30:00,23.5,23.54,23.48,23.5,22700.0,11.8099,11.83,11.7998,11.8099,22700.0
2006-03-15 10:35:00,23.49,23.51,23.49,23.51,11400.0,11.8049,11.8149,11.8049,11.8149,11400.0
2006-03-15 10:40:00,23.5,23.53,23.49,23.5,23200.0,11.8099,11.825,11.8049,11.8099,23200.0
2006-03-15 10:45:00,23.49,23.5,23.45,23.47,8600.0,11.8049,11.8099,11.7848,11.7948,8600.0
2006-03-15 10:50:00,23.47,23.47,23.46,23.46,8000.0,11.7948,11.7948,11.7898,11.7898,8000.0
2006-03-15 10:55:00,23.47,23.47,23.46,23.47,3800.0,11.7948,11.7948,11.7898,11.7948,3800.0
2006-03-15 11:00:00,23.47,23.47,23.45,23.47,5400.0,11.7948,11.7948,11.7848,11.7948,5400.0
2006-03-15 11:05:00,23.46,23.5,23.46,23.49,27400.0,11.7898,11.8099,11.7898,11.8049,27400.0
2006-03-15 11:10:00,23.49,23.5,23.47,23.47,11300.0,11.8049,11.8099,11.7948,11.7948,11300.0
2006-03-15 11:15:00,23.47,23.47,23.44,23.46,13500.0,11.7948,11.7948,11.7797,11.7898,13500.0
2006-03-15 11:20:00,23.46,23.48,23.45,23.48,7100.0,11.7898,11.7998,11.7848,11.7998,7100.0
2006-03-15 11:25:00,23.47,23.49,23.47,23.47,20200.0,11.7948,11.8049,11.7948,11.7948,20200.0
2006-03-15 11:30:00,23.48,23.48,23.47,23.48,10300.0,11.7998,11.7998,11.7948,11.7998,10300.0
2006-03-15 11:35:00,23.49,23.49,23.47,23.47,4700.0,11.8049,11.8049,11.7948,11.7948,4700.0
2006-03-15 11:40:00,23.47,23.48,23.44,23.44,15600.0,11.7948,11.7998,11.7797,11.7797,15600.0
2006-03-15 11:45:00,23.45,23.45,23.43,23.43,1300.0,11.7848,11.7848,11.7747,11.7747,1300.0
2006-03-15 11:50:00,23.44,23.47,23.44,23.46,10800.0,11.7797,11.7948,11.7797,11.7898,10800.0
2006-03-15 11:55:00,23.45,23.46,23.44,23.44,16600.0,11.7848,11.7898,11.7797,11.7797,16600.0
2006-03-15 12:00:00,23.45,23.45,23.44,23.45,4600.0,11.7848,11.7848,11.7797,11.7848,4600.0
2006-03-15 12:05:00,23.45,23.46,23.44,23.44,11000.0,11.7848,11.7898,11.7797,11.7797,11000.0
2006-03-15 12:10:00,23.43,23.46,23.43,23.44,7800.0,11.7747,11.7898,11.7747,11.7797,7800.0
2006-03-15 12:15:00,23.44,23.45,23.44,23.45,7600.0,11.7797,11.7848,11.7797,11.7848,7600.0
2006-03-15 12:20:00,23.45,23.45,23.44,23.44,1600.0,11.7848,11.7848,11.7797,11.7797,1600.0
2006-03-15 12:25:00,23.44,23.45,23.43,23.44,7700.0,11.7797,11.7848,11.7747,11.7797,7700.0
2006-03-15 12:30:00,23.44,23.44,23.43,23.43,3700.0,11.7797,11.7797,11.7747,11.7747,3700.0
2006-03-15 12:35:00,23.43,23.43,23.42,23.42,8600.0,11.7747,11.7747,11.7697,11.7697,8600.0
2006-03-15 12:40:00,23.41,23.43,23.41,23.43,7400.0,11.7647,11.7747,11.7647,11.7747,7400.0
2006-03-15 12:45:00,23.43,23.45,23.42,23.45,17700.0,11.7747,11.7848,11.7697,11.7848,17700.0
2006-03-15 12:50:00,23.45,23.45,23.44,23.44,5400.0,11.7848,11.7848,11.7797,11.7797,5400.0
2006-03-15 12:55:00,23.45,23.46,23.44,23.45,8000.0,11.7848,11.7898,11.7797,11.7848,8000.0
2006-03-15 13:00:00,23.45,23.46,23.44,23.44,8800.0,11.7848,11.7898,11.7797,11.7797,8800.0
2006-03-15 13:05:00,23.44,23.45,23.44,23.45,3200.0,11.7797,11.7848,11.7797,11.7848,3200.0
2006-03-15 13:10:00,23.45,23.45,23.43,23.44,7400.0,11.7848,11.7848,11.7747,11.7797,7400.0
2006-03-15 13:15:00,23.45,23.45,23.44,23.45,8900.0,11.7848,11.7848,11.7797,11.7848,8900.0
2006-03-15 13:20:00,23.45,23.45,23.44,23.44,11200.0,11.7848,11.7848,11.7797,11.7797,11200.0
2006-03-15 13:25:00,23.44,23.44,23.43,23.43,3900.0,11.7797,11.7797,11.7747,11.7747,3900.0
2006-03-15 13:30:00,23.44,23.44,23.43,23.43,4000.0,11.7797,11.7797,11.7747,11.7747,4000.0
2006-03-15 13:35:00,23.44,23.44,23.41,23.41,11800.0,11.7797,11.7797,11.7647,11.7647,11800.0
2006-03-15 13:40:00,23.42,23.42,23.41,23.41,4700.0,11.7697,11.7697,11.7647,11.7647,4700.0
2006-03-15 13:45:00,23.42,23.42,23.38,23.41,31800.0,11.7697,11.7697,11.7496,11.7647,31800.0
2006-03-15 13:50:00,23.41,23.43,23.4,23.42,23400.0,11.7647,11.7747,11.7596,11.7697,23400.0
2006-03-15 13:55:00,23.42,23.43,23.41,23.43,9900.0,11.7697,11.7747,11.7647,11.7747,9900.0
2006-03-15 14:00:00,23.42,23.44,23.41,23.42,16200.0,11.7697,11.7797,11.7647,11.7697,16200.0
2006-03-15 14:05:00,23.41,23.42,23.4,23.41,6000.0,11.7647,11.7697,11.7596,11.7647,6000.0
2006-03-15 14:10:00,23.42,23.46,23.42,23.46,12300.0,11.7697,11.7898,11.7697,11.7898,12300.0
2006-03-15 14:15:00,23.47,23.5,23.46,23.5,12400.0,11.7948,11.8099,11.7898,11.8099,12400.0
2006-03-15 14:20:00,23.5,23.5,23.48,23.48,26300.0,11.8099,11.8099,11.7998,11.7998,26300.0
2006-03-15 14:25:00,23.48,23.5,23.48,23.49,13200.0,11.7998,11.8099,11.7998,11.8049,13200.0
2006-03-15 14:30:00,23.49,23.49,23.48,23.49,6600.0,11.8049,11.8049,11.7998,11.8049,6600.0
2006-03-15 14:35:00,23.5,23.5,23.49,23.5,19400.0,11.8099,11.8099,11.8049,11.8099,19400.0
2006-03-15 14:40:00,23.5,23.5,23.49,23.5,13100.0,11.8099,11.8099,11.8049,11.8099,13100.0
2006-03-15 14:45:00,23.5,23.5,23.46,23.46,21600.0,11.8099,11.8099,11.7898,11.7898,21600.0
2006-03-15 14:50:00,23.46,23.47,23.46,23.46,9100.0,11.7898,11.7948,11.7898,11.7898,9100.0
2006-03-15 14:55:00,23.47,23.49,23.46,23.48,32700.0,11.7948,11.8049,11.7898,11.7998,32700.0
2006-03-15 15:00:00,23.47,23.48,23.46,23.47,6700.0,11.7948,11.7998,11.7898,11.7948,6700.0
2006-03-15 15:05:00,23.48,23.48,23.47,23.48,5100.0,11.7998,11.7998,11.7948,11.7998,5100.0
2006-03-15 15:10:00,23.48,23.48,23.47,23.48,10600.0,11.7998,11.7998,11.7948,11.7998,10600.0
2006-03-15 15:15:00,23.47,23.49,23.47,23.49,17300.0,11.7948,11.8049,11.7948,11.8049,17300.0
2006-03-15 15:20:00,23.49,23.5,23.48,23.49,21100.0,11.8049,11.8099,11.7998,11.8049,21100.0
2006-03-15 15:25:00,23.48,23.49,23.48,23.49,13700.0,11.7998,11.8049,11.7998,11.8049,13700.0
2006-03-15 15:30:00,23.48,23.49,23.48,23.49,4400.0,11.7998,11.8049,11.7998,11.8049,4400.0
2006-03-15 15:35:00,23.49,23.52,23.49,23.51,39100.0,11.8049,11.8199,11.8049,11.8149,39100.0
2006-03-15 15:40:00,23.51,23.51,23.47,23.48,11600.0,11.8149,11.8149,11.7948,11.7998,11600.0
2006-03-15 15:45:00,23.48,23.49,23.47,23.48,21400.0,11.7998,11.8049,11.7948,11.7998,21400.0
2006-03-15 15:50:00,23.48,23.49,23.45,23.46,28700.0,11.7998,11.8049,11.7848,11.7898,28700.0
2006-03-15 15:55:00,23.46,23.5,23.46,23.49,26600.0,11.7898,11.8099,11.7898,11.8049,26600.0
2006-03-16 09:30:00,23.52,23.52,23.47,23.49,16200.0,11.8199,11.8199,11.7948,11.8049,16200.0
2006-03-16 09:35:00,23.5,23.59,23.49,23.57,23300.0,11.8099,11.8551,11.8049,11.8451,23300.0
2006-03-16 09:40:00,23.59,23.6,23.57,23.6,7400.0,11.8551,11.8601,11.8451,11.8601,7400.0
2006-03-16 09:45:00,23.6,23.6,23.58,23.58,24500.0,11.8601,11.8601,11.8501,11.8501,24500.0
2006-03-16 09:50:00,23.59,23.59,23.54,23.56,58000.0,11.8551,11.8551,11.83,11.84,58000.0
2006-03-16 09:55:00,23.57,23.57,23.54,23.55,12400.0,11.8451,11.8451,11.83,11.835,12400.0
2006-03-16 10:00:00,23.56,23.58,23.54,23.57,30700.0,11.84,11.8501,11.83,11.8451,30700.0
2006-03-16 10:05:00,23.57,23.61,23.55,23.6,16300.0,11.8451,11.8652,11.835,11.8601,16300.0
2006-03-16 10:10:00,23.61,23.63,23.59,23.63,19400.0,11.8652,11.8752,11.8551,11.8752,19400.0
2006-03-16 10:15:00,23.63,23.67,23.62,23.66,22800.0,11.8752,11.8953,11.8702,11.8903,22800.0
2006-03-16 10:20:00,23.67,23.67,23.64,23.65,16300.0,11.8953,11.8953,11.8802,11.8853,16300.0
2006-03-16 10:25:00,23.66,23.66,23.62,23.64,16600.0,11.8903,11.8903,11.8702,11.8802,16600.0
2006-03-16 10:30:00,23.64,23.71,23.63,23.69,21100.0,11.8802,11.9154,11.8752,11.9054,21100.0
2006-03-16 10:35:00,23.7,23.71,23.69,23.69,15600.0,11.9104,11.9154,11.9054,11.9054,15600.0
2006-03-16 10:40:00,23.7,23.72,23.69,23.71,25100.0,11.9104,11.9204,11.9054,11.9154,25100.0
2006-03-16 10:45:00,23.72,23.73,23.69,23.69,17100.0,11.9204,11.9255,11.9054,11.9054,17100.0
2006-03-16 10:50:00,23.69,23.71,23.68,23.71,14200.0,11.9054,11.9154,11.9003,11.9154,14200.0
2006-03-16 10:55:00,23.71,23.72,23.7,23.72,9500.0,11.9154,11.9204,11.9104,11.9204,9500.0
2006-03-16 11:00:00,23.72,23.74,23.71,23.73,15000.0,11.9204,11.9305,11.9154,11.9255,15000.0
2006-03-16 11:05:00,23.74,23.74,23.69,23.74,45100.0,11.9305,11.9305,11.9054,11.9305,45100.0
2006-03-16 11:10:00,23.75,23.75,23.73,23.73,15700.0,11.9355,11.9355,11.9255,11.9255,15700.0
2006-03-16 11:15:00,23.74,23.74,23.68,23.68,45700.0,11.9305,11.9305,11.9003,11.9003,45700.0
2006-03-16 11:20:00,23.68,23.69,23.64,23.64,19200.0,11.9003,11.9054,11.8802,11.8802,19200.0
2006-03-16 11:25:00,23.65,23.65,23.64,23.65,9200.0,11.8853,11.8853,11.8802,11.8853,9200.0
2006-03-16 11:30:00,23.65,23.65,23.62,23.63,22000.0,11.8853,11.8853,11.8702,11.8752,22000.0
2006-03-16 11:35:00,23.64,23.64,23.63,23.64,10900.0,11.8802,11.8802,11.8752,11.8802,10900.0
2006-03-16 11:40:00,23.64,23.64,23.62,23.62,15100.0,11.8802,11.8802,11.8702,11.8702,15100.0
2006-03-16 11:45:00,23.63,23.64,23.62,23.63,5900.0,11.8752,11.8802,11.8702,11.8752,5900.0
2006-03-16 11:50:00,23.64,23.64,23.62,23.62,8700.0,11.8802,11.8802,11.8702,11.8702,8700.0
2006-03-16 11:55:00,23.63,23.63,23.62,23.62,3100.0,11.8752,11.8752,11.8702,11.8702,3100.0
2006-03-16 12:00:00,23.63,23.63,23.62,23.62,8300.0,11.8752,11.8752,11.8702,11.8702,8300.0
2006-03-16 12:05:00,23.63,23.66,23.62,23.64,7800.0,11.8752,11.8903,11.8702,11.8802,7800.0
2006-03-16 12:10:00,23.65,23.65,23.64,23.65,4700.0,11.8853,11.8853,11.8802,11.8853,4700.0
2006-03-16 12:15:00,23.65,23.65,23.64,23.65,3800.0,11.8853,11.8853,11.8802,11.8853,3800.0
2006-03-16 12:20:00,23.65,23.65,23.64,23.65,3500.0,11.8853,11.8853,11.8802,11.8853,3500.0
2006-03-16 12:25:00,23.65,23.68,23.64,23.67,8600.0,11.8853,11.9003,11.8802,11.8953,8600.0
2006-03-16 12:30:00,23.68,23.68,23.67,23.67,6200.0,11.9003,11.9003,11.8953,11.8953,6200.0
2006-03-16 12:35:00,23.68,23.68,23.66,23.67,4400.0,11.9003,11.9003,11.8903,11.8953,4400.0
2006-03-16 12:40:00,23.67,23.67,23.66,23.67,6200.0,11.8953,11.8953,11.8903,11.8953,6200.0
2006-03-16 12:45:00,23.67,23.67,23.66,23.67,6700.0,11.8953,11.8953,11.8903,11.8953,6700.0
2006-03-16 12:50:00,23.67,23.67,23.66,23.67,7400.0,11.8953,11.8953,11.8903,11.8953,7400.0
2006-03-16 12:55:00,23.67,23.67,23.64,23.64,9500.0,11.8953,11.8953,11.8802,11.8802,9500.0
2006-03-16 13:00:00,23.65,23.65,23.62,23.62,9300.0,11.8853,11.8853,11.8702,11.8702,9300.0
2006-03-16 13:05:00,23.64,23.64,23.63,23.63,3000.0,11.8802,11.8802,11.8752,11.8752,3000.0
2006-03-16 13:10:00,23.64,23.64,23.6,23.6,17700.0,11.8802,11.8802,11.8601,11.8601,17700.0
2006-03-16 13:15:00,23.6,23.62,23.6,23.6,17100.0,11.8601,11.8702,11.8601,11.8601,17100.0
2006-03-16 13:20:00,23.6,23.63,23.6,23.63,6800.0,11.8601,11.8752,11.8601,11.8752,6800.0
2006-03-16 13:25:00,23.63,23.63,23.62,23.63,6400.0,11.8752,11.8752,11.8702,11.8752,6400.0
2006-03-16 13:30:00,23.63,23.63,23.62,23.62,4800.0,11.8752,11.8752,11.8702,11.8702,4800.0
2006-03-16 13:35:00,23.63,23.63,23.62,23.62,2600.0,11.8752,11.8752,11.8702,11.8702,2600.0
2006-03-16 13:40:00,23.63,23.63,23.62,23.63,4500.0,11.8752,11.8752,11.8702,11.8752,4500.0
2006-03-16 13:45:00,23.63,23.63,23.61,23.61,19400.0,11.8752,11.8752,11.8652,11.8652,19400.0
2006-03-16 13:50:00,23.62,23.62,23.58,23.58,10300.0,11.8702,11.8702,11.8501,11.8501,10300.0
2006-03-16 13:55:00,23.58,23.59,23.54,23.54,20200.0,11.8501,11.8551,11.83,11.83,20200.0
2006-03-16 14:00:00,23.55,23.55,23.54,23.54,5300.0,11.835,11.835,11.83,11.83,5300.0
2006-03-16 14:05:00,23.55,23.57,23.54,23.56,11600.0,11.835,11.8451,11.83,11.84,11600.0
2006-03-16 14:10:00,23.56,23.58,23.56,23.57,8300.0,11.84,11.8501,11.84,11.8451,8300.0
2006-03-16 14:15:00,23.58,23.58,23.57,23.57,9500.0,11.8501,11.8501,11.8451,11.8451,9500.0
2006-03-16 14:20:00,23.58,23.58,23.57,23.58,12700.0,11.8501,11.8501,11.8451,11.8501,12700.0
2006-03-16 14:25:00,23.58,23.58,23.57,23.58,2000.0,11.8501,11.8501,11.8451,11.8501,2000.0
2006-03-16 14:30:00,23.58,23.59,23.57,23.59,6800.0,11.8501,11.8551,11.8451,11.8551,6800.0
2006-03-16 14:35:00,23.59,23.6,23.58,23.59,8700.0,11.8551,11.8601,11.8501,11.8551,8700.0
2006-03-16 14:40:00,23.6,23.6,23.57,23.57,14100.0,11.8601,11.8601,11.8451,11.8451,14100.0
2006-03-16 14:45:00,23.58,23.58,23.57,23.58,5600.0,11.8501,11.8501,11.8451,11.8501,5600.0
2006-03-16 14:50:00,23.58,23.58,23.56,23.58,15200.0,11.8501,11.8501,11.84,11.8501,15200.0
2006-03-16 14:55:00,23.58,23.6,23.57,23.59,7700.0,11.8501,11.8601,11.8451,11.8551,7700.0
2006-03-16 15:00:00,23.6,23.6,23.59,23.6,19600.0,11.8601,11.8601,11.8551,11.8601,19600.0
2006-03-16 15:05:00,23.6,23.61,23.6,23.61,19000.0,11.8601,11.8652,11.8601,11.8652,19000.0
2006-03-16 15:10:00,23.61,23.65,23.6,23.64,21500.0,11.8652,11.8853,11.8601,11.8802,21500.0
2006-03-16 15:15:00,23.65,23.65,23.61,23.61,82200.0,11.8853,11.8853,11.8652,11.8652,82200.0
2006-03-16 15:20:00,23.62,23.64,23.59,23.64,22800.0,11.8702,11.8802,11.8551,11.8802,22800.0
2006-03-16 15:25:00,23.65,23.65,23.59,23.59,44200.0,11.8853,11.8853,11.8551,11.8551,44200.0
2006-03-16 15:30:00,23.6,23.61,23.59,23.6,38400.0,11.8601,11.8652,11.8551,11.8601,38400.0
2006-03-16 15:35:00,23.6,23.64,23.58,23.58,55800.0,11.8601,11.8802,11.8501,11.8501,55800.0
2006-03-16 15:40:00,23.58,23.58,23.55,23.56,7100.0,11.8501,11.8501,11.835,11.84,7100.0
2006-03-16 15:45:00,23.56,23.65,23.55,23.6,77700.0,11.84,11.8853,11.835,11.8601,77700.0
2006-03-16 15:50:00,23.6,23.6,23.59,23.59,14700.0,11.8601,11.8601,11.8551,11.8551,14700.0
2006-03-16 15:55:00,23.59,23.6,23.56,23.56,28700.0,11.8551,11.8601,11.84,11.84,28700.0
2006-03-17 09:30:00,23.8,23.83,23.58,23.61,490200.0,11.9607,11.9757,11.8501,11.8652,490200.0
2006-03-17 09:35:00,23.61,23.63,23.59,23.63,22000.0,11.8652,11.8752,11.8551,11.8752,22000.0
2006-03-17 09:40:00,23.62,23.67,23.6,23.64,28800.0,11.8702,11.8953,11.8601,11.8802,28800.0
2006-03-17 09:45:00,23.64,23.71,23.64,23.71,12900.0,11.8802,11.9154,11.8802,11.9154,12900.0
2006-03-17 09:50:00,23.68,23.71,23.68,23.71,7000.0,11.9003,11.9154,11.9003,11.9154,7000.0
2006-03-17 09:55:00,23.71,23.72,23.69,23.69,25200.0,11.9154,11.9204,11.9054,11.9054,25200.0
2006-03-17 10:00:00,23.71,23.72,23.7,23.7,11900.0,11.9154,11.9204,11.9104,11.9104,11900.0
2006-03-17 10:05:00,23.7,23.71,23.69,23.7,6400.0,11.9104,11.9154,11.9054,11.9104,6400.0
2006-03-17 10:10:00,23.69,23.7,23.68,23.7,27300.0,11.9054,11.9104,11.9003,11.9104,27300.0
2006-03-17 10:15:00,23.7,23.74,23.69,23.72,24300.0,11.9104,11.9305,11.9054,11.9204,24300.0
2006-03-17 10:20:00,23.72,23.74,23.7,23.7,44700.0,11.9204,11.9305,11.9104,11.9104,44700.0
2006-03-17 10:25:00,23.7,23.7,23.68,23.69,7100.0,11.9104,11.9104,11.9003,11.9054,7100.0
2006-03-17 10:30:00,23.68,23.7,23.66,23.66,12100.0,11.9003,11.9104,11.8903,11.8903,12100.0
2006-03-17 10:35:00,23.67,23.67,23.61,23.65,15300.0,11.8953,11.8953,11.8652,11.8853,15300.0
2006-03-17 10:40:00,23.65,23.69,23.64,23.68,9100.0,11.8853,11.9054,11.8802,11.9003,9100.0
2006-03-17 10:45:00,23.68,23.68,23.66,23.66,8700.0,11.9003,11.9003,11.8903,11.8903,8700.0
2006-03-17 10:50:00,23.67,23.69,23.65,23.67,5300.0,11.8953,11.9054,11.8853,11.8953,5300.0
2006-03-17 10:55:00,23.67,23.68,23.66,23.67,1700.0,11.8953,11.9003,11.8903,11.8953,1700.0
2006-03-17 11:00:00,23.67,23.7,23.67,23.69,13100.0,11.8953,11.9104,11.8953,11.9054,13100.0
2006-03-17 11:05:00,23.69,23.7,23.67,23.68,9400.0,11.9054,11.9104,11.8953,11.9003,9400.0
2006-03-17 11:10:00,23.68,23.7,23.68,23.7,7500.0,11.9003,11.9104,11.9003,11.9104,7500.0
2006-03-17 11:15:00,23.69,23.7,23.69,23.69,5600.0,11.9054,11.9104,11.9054,11.9054,5600.0
2006-03-17 11:20:00,23.68,23.7,23.68,23.69,12000.0,11.9003,11.9104,11.9003,11.9054,12000.0
2006-03-17 11:25:00,23.69,23.69,23.68,23.69,6600.0,11.9054,11.9054,11.9003,11.9054,6600.0
2006-03-17 11:30:00,23.69,23.69,23.67,23.69,5300.0,11.9054,11.9054,11.8953,11.9054,5300.0
2006-03-17 11:35:00,23.69,23.7,23.68,23.69,6800.0,11.9054,11.9104,11.9003,11.9054,6800.0
2006-03-17 11:40:00,23.69,23.7,23.68,23.7,8300.0,11.9054,11.9104,11.9003,11.9104,8300.0
2006-03-17 11:45:00,23.69,23.7,23.69,23.69,2100.0,11.9054,11.9104,11.9054,11.9054,2100.0
2006-03-17 11:50:00,23.69,23.7,23.69,23.7,8800.0,11.9054,11.9104,11.9054,11.9104,8800.0
2006-03-17 11:55:00,23.7,23.71,23.69,23.69,17300.0,11.9104,11.9154,11.9054,11.9054,17300.0
2006-03-17 12:00:00,23.7,23.7,23.69,23.7,6200.0,11.9104,11.9104,11.9054,11.9104,6200.0
2006-03-17 12:05:00,23.7,23.7,23.69,23.69,11800.0,11.9104,11.9104,11.9054,11.9054,11800.0
2006-03-17 12:10:00,23.69,23.7,23.69,23.69,3700.0,11.9054,11.9104,11.9054,11.9054,3700.0
2006-03-17 12:15:00,23.7,23.71,23.69,23.7,4700.0,11.9104,11.9154,11.9054,11.9104,4700.0
2006-03-17 12:20:00,23.7,23.7,23.69,23.69,6700.0,11.9104,11.9104,11.9054,11.9054,6700.0
2006-03-17 12:25:00,23.7,23.7,23.69,23.7,3100.0,11.9104,11.9104,11.9054,11.9104,3100.0
2006-03-17 12:30:00,23.7,23.71,23.69,23.7,14500.0,11.9104,11.9154,11.9054,11.9104,14500.0
2006-03-17 12:35:00,23.7,23.7,23.69,23.7,2800.0,11.9104,11.9104,11.9054,11.9104,2800.0
2006-03-17 12:40:00,23.7,23.7,23.69,23.69,5500.0,11.9104,11.9104,11.9054,11.9054,5500.0
2006-03-17 12:45:00,23.7,23.7,23.69,23.7,9900.0,11.9104,11.9104,11.9054,11.9104,9900.0
2006-03-17 12:50:00,23.7,23.7,23.69,23.7,8500.0,11.9104,11.9104,11.9054,11.9104,8500.0
2006-03-17 12:55:00,23.7,23.7,23.69,23.7,4100.0,11.9104,11.9104,11.9054,11.9104,4100.0
2006-03-17 13:00:00,23.7,23.71,23.7,23.7,11300.0,11.9104,11.9154,11.9104,11.9104,11300.0
2006-03-17 13:05:00,23.7,23.7,23.69,23.7,5100.0,11.9104,11.9104,11.9054,11.9104,5100.0
2006-03-17 13:10:00,23.7,23.7,23.69,23.7,8000.0,11.9104,11.9104,11.9054,11.9104,8000.0
2006-03-17 13:15:00,23.7,23.7,23.69,23.7,8200.0,11.9104,11.9104,11.9054,11.9104,8200.0
2006-03-17 13:20:00,23.7,23.7,23.69,23.69,12000.0,11.9104,11.9104,11.9054,11.9054,12000.0
2006-03-17 13:25:00,23.7,23.7,23.69,23.69,6800.0,11.9104,11.9104,11.9054,11.9054,6800.0
2006-03-17 13:30:00,23.69,23.7,23.67,23.69,10700.0,11.9054,11.9104,11.8953,11.9054,10700.0
2006-03-17 13:35:00,23.69,23.69,23.67,23.69,11600.0,11.9054,11.9054,11.8953,11.9054,11600.0
2006-03-17 13:40:00,23.69,23.7,23.69,23.7,13800.0,11.9054,11.9104,11.9054,11.9104,13800.0
2006-03-17 13:45:00,23.69,23.7,23.69,23.7,7000.0,11.9054,11.9104,11.9054,11.9104,7000.0
2006-03-17 13:50:00,23.69,23.7,23.69,23.69,4300.0,11.9054,11.9104,11.9054,11.9054,4300.0
2006-03-17 13:55:00,23.7,23.7,23.7,23.7,2100.0,11.9104,11.9104,11.9104,11.9104,2100.0
2006-03-17 14:00:00,23.7,23.72,23.69,23.72,23000.0,11.9104,11.9204,11.9054,11.9204,23000.0
2006-03-17 14:05:00,23.72,23.73,23.72,23.72,12200.0,11.9204,11.9255,11.9204,11.9204,12200.0
2006-03-17 14:10:00,23.72,23.73,23.71,23.71,16200.0,11.9204,11.9255,11.9154,11.9154,16200.0
2006-03-17 14:15:00,23.71,23.73,23.71,23.71,32300.0,11.9154,11.9255,11.9154,11.9154,32300.0
2006-03-17 14:20:00,23.71,23.73,23.71,23.73,10400.0,11.9154,11.9255,11.9154,11.9255,10400.0
2006-03-17 14:25:00,23.73,23.74,23.73,23.74,14700.0,11.9255,11.9305,11.9255,11.9305,14700.0
2006-03-17 14:30:00,23.75,23.77,23.74,23.77,22100.0,11.9355,11.9456,11.9305,11.9456,22100.0
2006-03-17 14:35:00,23.77,23.78,23.76,23.78,14500.0,11.9456,11.9506,11.9406,11.9506,14500.0
2006-03-17 14:40:00,23.78,23.78,23.77,23.77,21600.0,11.9506,11.9506,11.9456,11.9456,21600.0
2006-03-17 14:45:00,23.77,23.79,23.76,23.77,16900.0,11.9456,11.9556,11.9406,11.9456,16900.0
2006-03-17 14:50:00,23.77,23.77,23.74,23.74,16400.0,11.9456,11.9456,11.9305,11.9305,16400.0
2006-03-17 14:55:00,23.74,23.76,23.74,23.76,7400.0,11.9305,11.9406,11.9305,11.9406,7400.0
2006-03-17 15:00:00,23.76,23.77,23.75,23.75,16000.0,11.9406,11.9456,11.9355,11.9355,16000.0
2006-03-17 15:05:00,23.75,23.77,23.75,23.77,6700.0,11.9355,11.9456,11.9355,11.9456,6700.0
2006-03-17 15:10:00,23.76,23.77,23.76,23.77,8700.0,11.9406,11.9456,11.9406,11.9456,8700.0
2006-03-17 15:15:00,23.77,23.8,23.73,23.75,44400.0,11.9456,11.9607,11.9255,11.9355,44400.0
2006-03-17 15:20:00,23.75,23.75,23.74,23.75,4900.0,11.9355,11.9355,11.9305,11.9355,4900.0
2006-03-17 15:25:00,23.75,23.75,23.74,23.75,13400.0,11.9355,11.9355,11.9305,11.9355,13400.0
2006-03-17 15:30:00,23.75,23.76,23.74,23.75,11600.0,11.9355,11.9406,11.9305,11.9355,11600.0
2006-03-17 15:35:00,23.76,23.76,23.74,23.75,8700.0,11.9406,11.9406,11.9305,11.9355,8700.0
2006-03-17 15:40:00,23.74,23.75,23.72,23.72,16100.0,11.9305,11.9355,11.9204,11.9204,16100.0
2006-03-17 15:45:00,23.72,23.74,23.71,23.73,17900.0,11.9204,11.9305,11.9154,11.9255,17900.0
2006-03-17 15:50:00,23.73,23.79,23.73,23.79,41900.0,11.9255,11.9556,11.9255,11.9556,41900.0
2006-03-17 15:55:00,23.78,23.82,23.73,23.73,110700.0,11.9506,11.9707,11.9255,11.9255,110700.0
2006-03-20 09:30:00,23.86,23.89,23.82,23.87,20000.0,11.9908,12.0059,11.9707,11.9958,20000.0
2006-03-20 09:35:00,23.89,23.89,23.87,23.87,22200.0,12.0059,12.0059,11.9958,11.9958,22200.0
2006-03-20 09:40:00,23.87,23.89,23.86,23.86,17200.0,11.9958,12.0059,11.9908,11.9908,17200.0
2006-03-20 09:45:00,23.87,23.89,23.81,23.82,46100.0,11.9958,12.0059,11.9657,11.9707,46100.0
2006-03-20 09:50:00,23.82,23.86,23.81,23.83,21700.0,11.9707,11.9908,11.9657,11.9757,21700.0
2006-03-20 09:55:00,23.82,23.83,23.8,23.81,6500.0,11.9707,11.9757,11.9607,11.9657,6500.0
2006-03-20 10:00:00,23.8,23.83,23.79,23.8,15600.0,11.9607,11.9757,11.9556,11.9607,15600.0
2006-03-20 10:05:00,23.8,23.8,23.78,23.79,9600.0,11.9607,11.9607,11.9506,11.9556,9600.0
2006-03-20 10:10:00,23.79,23.79,23.75,23.76,16700.0,11.9556,11.9556,11.9355,11.9406,16700.0
2006-03-20 10:15:00,23.75,23.77,23.74,23.76,24000.0,11.9355,11.9456,11.9305,11.9406,24000.0
2006-03-20 10:20:00,23.77,23.78,23.76,23.77,13600.0,11.9456,11.9506,11.9406,11.9456,13600.0
2006-03-20 10:25:00,23.77,23.77,23.71,23.72,12100.0,11.9456,11.9456,11.9154,11.9204,12100.0
2006-03-20 10:30:00,23.72,23.73,23.7,23.72,6900.0,11.9204,11.9255,11.9104,11.9204,6900.0
2006-03-20 10:35:00,23.71,23.76,23.71,23.74,17700.0,11.9154,11.9406,11.9154,11.9305,17700.0
2006-03-20 10:40:00,23.74,23.75,23.74,23.74,6400.0,11.9305,11.9355,11.9305,11.9305,6400.0
2006-03-20 10:45:00,23.74,23.74,23.68,23.7,16400.0,11.9305,11.9305,11.9003,11.9104,16400.0
2006-03-20 10:50:00,23.71,23.74,23.69,23.73,13500.0,11.9154,11.9305,11.9054,11.9255,13500.0
2006-03-20 10:55:00,23.72,23.75,23.71,23.74,46100.0,11.9204,11.9355,11.9154,11.9305,46100.0
2006-03-20 11:00:00,23.74,23.76,23.74,23.75,30200.0,11.9305,11.9406,11.9305,11.9355,30200.0
2006-03-20 11:05:00,23.75,23.76,23.71,23.72,11800.0,11.9355,11.9406,11.9154,11.9204,11800.0
2006-03-20 11:10:00,23.71,23.73,23.71,23.73,5300.0,11.9154,11.9255,11.9154,11.9255,5300.0
2006-03-20 11:15:00,23.72,23.75,23.71,23.73,14700.0,11.9204,11.9355,11.9154,11.9255,14700.0
2006-03-20 11:20:00,23.73,23.73,23.71,23.72,6700.0,11.9255,11.9255,11.9154,11.9204,6700.0
2006-03-20 11:25:00,23.72,23.75,23.71,23.72,17200.0,11.9204,11.9355,11.9154,11.9204,17200.0
2006-03-20 11:30:00,23.72,23.74,23.72,23.72,7500.0,11.9204,11.9305,11.9204,11.9204,7500.0
2006-03-20 11:35:00,23.72,23.73,23.7,23.72,13600.0,11.9204,11.9255,11.9104,11.9204,13600.0
2006-03-20 11:40:00,23.73,23.74,23.73,23.73,5500.0,11.9255,11.9305,11.9255,11.9255,5500.0
2006-03-20 11:45:00,23.73,23.75,23.73,23.75,6300.0,11.9255,11.9355,11.9255,11.9355,6300.0
2006-03-20 11:50:00,23.75,23.77,23.74,23.76,20200.0,11.9355,11.9456,11.9305,11.9406,20200.0
2006-03-20 11:55:00,23.75,23.77,23.73,23.74,29800.0,11.9355,11.9456,11.9255,11.9305,29800.0
2006-03-20 12:00:00,23.74,23.75,23.74,23.75,2800.0,11.9305,11.9355,11.9305,11.9355,2800.0
2006-03-20 12:05:00,23.75,23.75,23.73,23.73,6100.0,11.9355,11.9355,11.9255,11.9255,6100.0
2006-03-20 12:10:00,23.73,23.73,23.71,23.71,7500.0,11.9255,11.9255,11.9154,11.9154,7500.0
2006-03-20 12:15:00,23.71,23.75,23.71,23.73,10500.0,11.9154,11.9355,11.9154,11.9255,10500.0
2006-03-20 12:20:00,23.73,23.74,23.72,23.72,8700.0,11.9255,11.9305,11.9204,11.9204,8700.0
2006-03-20 12:25:00,23.72,23.73,23.72,23.72,5400.0,11.9204,11.9255,11.9204,11.9204,5400.0
2006-03-20 12:30:00,23.71,23.73,23.71,23.73,4900.0,11.9154,11.9255,11.9154,11.9255,4900.0
2006-03-20 12:35:00,23.73,23.73,23.68,23.73,26500.0,11.9255,11.9255,11.9003,11.9255,26500.0
2006-03-20 12:40:00,23.74,23.75,23.74,23.75,4500.0,11.9305,11.9355,11.9305,11.9355,4500.0
2006-03-20 12:45:00,23.75,23.77,23.75,23.76,13500.0,11.9355,11.9456,11.9355,11.9406,13500.0
2006-03-20 12:50:00,23.75,23.77,23.75,23.75,20100.0,11.9355,11.9456,11.9355,11.9355,20100.0
2006-03-20 12:55:00,23.75,23.75,23.74,23.74,3900.0,11.9355,11.9355,11.9305,11.9305,3900.0
2006-03-20 13:00:00,23.74,23.75,23.74,23.74,5500.0,11.9305,11.9355,11.9305,11.9305,5500.0
2006-03-20 13:05:00,23.74,23.75,23.73,23.74,2500.0,11.9305,11.9355,11.9255,11.9305,2500.0
2006-03-20 13:10:00,23.74,23.75,23.74,23.75,5300.0,11.9305,11.9355,11.9305,11.9355,5300.0
2006-03-20 13:15:00,23.76,23.76,23.74,23.75,3600.0,11.9406,11.9406,11.9305,11.9355,3600.0
2006-03-20 13:20:00,23.76,23.76,23.75,23.75,3900.0,11.9406,11.9406,11.9355,11.9355,3900.0
2006-03-20 13:25:00,23.75,23.75,23.74,23.75,3800.0,11.9355,11.9355,11.9305,11.9355,3800.0
2006-03-20 13:30:00,23.74,23.75,23.74,23.74,3600.0,11.9305,11.9355,11.9305,11.9305,3600.0
2006-03-20 13:35:00,23.74,23.74,23.71,23.73,9700.0,11.9305,11.9305,11.9154,11.9255,9700.0
2006-03-20 13:40:00,23.72,23.73,23.72,23.72,800.0,11.9204,11.9255,11.9204,11.9204,800.0
2006-03-20 13:45:00,23.73,23.74,23.73,23.74,7200.0,11.9255,11.9305,11.9255,11.9305,7200.0
2006-03-20 13:50:00,23.74,23.75,23.74,23.74,4600.0,11.9305,11.9355,11.9305,11.9305,4600.0
2006-03-20 13:55:00,23.75,23.75,23.74,23.75,5900.0,11.9355,11.9355,11.9305,11.9355,5900.0
2006-03-20 14:00:00,23.75,23.77,23.75,23.76,14500.0,11.9355,11.9456,11.9355,11.9406,14500.0
2006-03-20 14:05:00,23.77,23.77,23.76,23.77,12400.0,11.9456,11.9456,11.9406,11.9456,12400.0
2006-03-20 14:10:00,23.77,23.78,23.76,23.76,10500.0,11.9456,11.9506,11.9406,11.9406,10500.0
2006-03-20 14:15:00,23.77,23.78,23.76,23.77,8500.0,11.9456,11.9506,11.9406,11.9456,8500.0
2006-03-20 14:20:00,23.77,23.77,23.76,23.77,3300.0,11.9456,11.9456,11.9406,11.9456,3300.0
2006-03-20 14:25:00,23.77,23.77,23.76,23.77,7100.0,11.9456,11.9456,11.9406,11.9456,7100.0
2006-03-20 14:30:00,23.77,23.77,23.74,23.74,5300.0,11.9456,11.9456,11.9305,11.9305,5300.0
2006-03-20 14:35:00,23.74,23.75,23.74,23.75,5700.0,11.9305,11.9355,11.9305,11.9355,5700.0
2006-03-20 14:40:00,23.76,23.77,23.76,23.77,9800.0,11.9406,11.9456,11.9406,11.9456,9800.0
2006-03-20 14:45:00,23.77,23.77,23.76,23.77,8200.0,11.9456,11.9456,11.9406,11.9456,8200.0
2006-03-20 14:50:00,23.77,23.78,23.76,23.78,3200.0,11.9456,11.9506,11.9406,11.9506,3200.0
2006-03-20 14:55:00,23.78,23.79,23.78,23.79,7600.0,11.9506,11.9556,11.9506,11.9556,7600.0
2006-03-20 15:00:00,23.78,23.83,23.78,23.82,147900.0,11.9506,11.9757,11.9506,11.9707,147900.0
2006-03-20 15:05:00,23.82,23.85,23.81,23.82,62400.0,11.9707,11.9858,11.9657,11.9707,62400.0
2006-03-20 15:10:00,23.83,23.86,23.82,23.85,22300.0,11.9757,11.9908,11.9707,11.9858,22300.0
2006-03-20 15:15:00,23.85,23.85,23.84,23.84,14700.0,11.9858,11.9858,11.9808,11.9808,14700.0
2006-03-20 15:20:00,23.84,23.85,23.83,23.83,12700.0,11.9808,11.9858,11.9757,11.9757,12700.0
2006-03-20 15:25:00,23.83,23.84,23.83,23.83,8400.0,11.9757,11.9808,11.9757,11.9757,8400.0
2006-03-20 15:30:00,23.83,23.84,23.83,23.84,14800.0,11.9757,11.9808,11.9757,11.9808,14800.0
2006-03-20 15:35:00,23.84,23.85,23.84,23.84,7400.0,11.9808,11.9858,11.9808,11.9808,7400.0
2006-03-20 15:40:00,23.85,23.85,23.82,23.84,56500.0,11.9858,11.9858,11.9707,11.9808,56500.0
2006-03-20 15:45:00,23.83,23.83,23.81,23.82,68100.0,11.9757,11.9757,11.9657,11.9707,68100.0
2006-03-20 15:50:00,23.82,23.82,23.81,23.82,66500.0,11.9707,11.9707,11.9657,11.9707,66500.0
2006-03-20 15:55:00,23.81,23.81,23.8,23.8,26500.0,11.9657,11.9657,11.9607,11.9607,26500.0
2006-03-21 09:30:00,23.85,23.88,23.8,23.84,23600.0,11.9858,12.0009,11.9607,11.9808,23600.0
2006-03-21 09:35:00,23.84,23.84,23.8,23.8,17500.0,11.9808,11.9808,11.9607,11.9607,17500.0
2006-03-21 09:40:00,23.8,23.8,23.77,23.78,11600.0,11.9607,11.9607,11.9456,11.9506,11600.0
2006-03-21 09:45:00,23.78,23.84,23.78,23.81,13600.0,11.9506,11.9808,11.9506,11.9657,13600.0
2006-03-21 09:50:00,23.79,23.83,23.79,23.81,7400.0,11.9556,11.9757,11.9556,11.9657,7400.0
2006-03-21 09:55:00,23.81,23.85,23.81,23.85,10700.0,11.9657,11.9858,11.9657,11.9858,10700.0
2006-03-21 10:00:00,23.85,23.87,23.84,23.87,14900.0,11.9858,11.9958,11.9808,11.9958,14900.0
2006-03-21 10:05:00,23.86,23.87,23.86,23.86,13200.0,11.9908,11.9958,11.9908,11.9908,13200.0
2006-03-21 10:10:00,23.86,23.87,23.86,23.87,2400.0,11.9908,11.9958,11.9908,11.9958,2400.0
2006-03-21 10:15:00,23.86,23.87,23.85,23.85,10200.0,11.9908,11.9958,11.9858,11.9858,10200.0
2006-03-21 10:20:00,23.85,23.86,23.85,23.85,10300.0,11.9858,11.9908,11.9858,11.9858,10300.0
2006-03-21 10:25:00,23.85,23.86,23.84,23.84,3300.0,11.9858,11.9908,11.9808,11.9808,3300.0
2006-03-21 10:30:00,23.85,23.9,23.85,23.89,12100.0,11.9858,12.0109,11.9858,12.0059,12100.0
2006-03-21 10:35:00,23.89,23.89,23.86,23.86,11700.0,12.0059,12.0059,11.9908,11.9908,11700.0
2006-03-21 10:40:00,23.85,23.86,23.85,23.86,7800.0,11.9858,11.9908,11.9858,11.9908,7800.0
2006-03-21 10:45:00,23.85,23.87,23.85,23.86,20100.0,11.9858,11.9958,11.9858,11.9908,20100.0
2006-03-21 10:50:00,23.87,23.87,23.86,23.86,5400.0,11.9958,11.9958,11.9908,11.9908,5400.0
2006-03-21 10:55:00,23.86,23.87,23.86,23.87,4700.0,11.9908,11.9958,11.9908,11.9958,4700.0
2006-03-21 11:00:00,23.87,23.87,23.85,23.85,12500.0,11.9958,11.9958,11.9858,11.9858,12500.0
2006-03-21 11:05:00,23.86,23.89,23.84,23.88,38700.0,11.9908,12.0059,11.9808,12.0009,38700.0
2006-03-21 11:10:00,23.88,23.89,23.85,23.85,21900.0,12.0009,12.0059,11.9858,11.9858,21900.0
2006-03-21 11:15:00,23.86,23.89,23.84,23.84,21600.0,11.9908,12.0059,11.9808,11.9808,21600.0
2006-03-21 11:20:00,23.85,23.9,23.81,23.88,39700.0,11.9858,12.0109,11.9657,12.0009,39700.0
2006-03-21 11:25:00,23.89,23.92,23.89,23.9,16300.0,12.0059,12.021,12.0059,12.0109,16300.0
2006-03-21 11:30:00,23.91,23.94,23.89,23.92,14600.0,12.0159,12.031,12.0059,12.021,14600.0
2006-03-21 11:35:00,23.93,23.97,23.93,23.95,10000.0,12.026,12.0461,12.026,12.036,10000.0
2006-03-21 11:40:00,23.95,23.98,23.95,23.95,14500.0,12.036,12.0511,12.036,12.036,14500.0
2006-03-21 11:45:00,23.95,23.96,23.94,23.95,8600.0,12.036,12.0411,12.031,12.036,8600.0
2006-03-21 11:50:00,23.94,23.95,23.94,23.94,7100.0,12.031,12.036,12.031,12.031,7100.0
2006-03-21 11:55:00,23.94,23.95,23.94,23.94,6800.0,12.031,12.036,12.031,12.031,6800.0
2006-03-21 12:00:00,23.94,23.95,23.94,23.94,4300.0,12.031,12.036,12.031,12.031,4300.0
2006-03-21 12:05:00,23.94,23.95,23.92,23.94,16300.0,12.031,12.036,12.021,12.031,16300.0
2006-03-21 12:10:00,23.94,23.96,23.94,23.95,11300.0,12.031,12.0411,12.031,12.036,11300.0
2006-03-21 12:15:00,23.96,23.97,23.95,23.96,4900.0,12.0411,12.0461,12.036,12.0411,4900.0
2006-03-21 12:20:00,23.97,23.99,23.93,23.95,88600.0,12.0461,12.0561,12.026,12.036,88600.0
2006-03-21 12:25:00,23.94,23.97,23.94,23.96,2300.0,12.031,12.0461,12.031,12.0411,2300.0
2006-03-21 12:30:00,23.97,23.97,23.92,23.94,124700.0,12.0461,12.0461,12.021,12.031,124700.0
2006-03-21 12:35:00,23.95,23.98,23.92,23.97,145200.0,12.036,12.0511,12.021,12.0461,145200.0
2006-03-21 12:40:00,23.96,23.98,23.95,23.96,75100.0,12.0411,12.0511,12.036,12.0411,75100.0
2006-03-21 12:45:00,23.96,23.98,23.96,23.98,9100.0,12.0411,12.0511,12.0411,12.0511,9100.0
2006-03-21 12:50:00,23.97,24.0,23.96,23.96,64800.0,12.0461,12.0612,12.0411,12.0411,64800.0
2006-03-21 12:55:00,23.96,23.98,23.95,23.95,15200.0,12.0411,12.0511,12.036,12.036,15200.0
2006-03-21 13:00:00,23.95,23.97,23.95,23.96,19800.0,12.036,12.0461,12.036,12.0411,19800.0
2006-03-21 13:05:00,23.96,23.99,23.95,23.97,15500.0,12.0411,12.0561,12.036,12.0461,15500.0
2006-03-21 13:10:00,23.98,23.98,23.97,23.98,3100.0,12.0511,12.0511,12.0461,12.0511,3100.0
2006-03-21 13:15:00,23.97,23.99,23.97,23.97,33200.0,12.0461,12.0561,12.0461,12.0461,33200.0
2006-03-21 13:20:00,23.97,23.98,23.97,23.97,1200.0,12.0461,12.0511,12.0461,12.0461,1200.0
2006-03-21 13:25:00,23.98,23.98,23.97,23.97,7700.0,12.0511,12.0511,12.0461,12.0461,7700.0
2006-03-21 13:30:00,23.97,24.0,23.96,23.99,30600.0,12.0461,12.0612,12.0411,12.0561,30600.0
2006-03-21 13:35:00,23.99,24.0,23.97,23.97,31800.0,12.0561,12.0612,12.0461,12.0461,31800.0
2006-03-21 13:40:00,23.97,23.99,23.97,23.99,6800.0,12.0461,12.0561,12.0461,12.0561,6800.0
2006-03-21 13:45:00,23.99,23.99,23.96,23.96,24100.0,12.0561,12.0561,12.0411,12.0411,24100.0
2006-03-21 13:50:00,23.96,23.97,23.95,23.97,22100.0,12.0411,12.0461,12.036,12.0461,22100.0
2006-03-21 13:55:00,23.97,23.99,23.96,23.99,23300.0,12.0461,12.0561,12.0411,12.0561,23300.0
2006-03-21 14:00:00,23.99,23.99,23.97,23.97,12100.0,12.0561,12.0561,12.0461,12.0461,12100.0
2006-03-21 14:05:00,23.97,23.97,23.94,23.94,8700.0,12.0461,12.0461,12.031,12.031,8700.0
2006-03-21 14:10:00,23.94,23.94,23.91,23.91,9600.0,12.031,12.031,12.0159,12.0159,9600.0
2006-03-21 14:15:00,23.91,23.96,23.91,23.95,21900.0,12.0159,12.0411,12.0159,12.036,21900.0
2006-03-21 14:20:00,23.95,23.96,23.94,23.96,3000.0,12.036,12.0411,12.031,12.0411,3000.0
2006-03-21 14:25:00,23.95,23.96,23.9,23.9,24500.0,12.036,12.0411,12.0109,12.0109,24500.0
2006-03-21 14:30:00,23.9,23.9,23.88,23.9,14200.0,12.0109,12.0109,12.0009,12.0109,14200.0
2006-03-21 14:35:00,23.9,23.95,23.89,23.95,98100.0,12.0109,12.036,12.0059,12.036,98100.0
2006-03-21 14:40:00,23.94,23.98,23.94,23.94,376600.0,12.031,12.0511,12.031,12.031,376600.0
2006-03-21 14:45:00,23.94,23.95,23.93,23.94,7600.0,12.031,12.036,12.026,12.031,7600.0
2006-03-21 14:50:00,23.94,23.94,23.9,23.9,18600.0,12.031,12.031,12.0109,12.0109,18600.0
2006-03-21 14:55:00,23.89,23.91,23.88,23.9,13400.0,12.0059,12.0159,12.0009,12.0109,13400.0
2006-03-21 15:00:00,23.91,23.92,23.9,23.91,6200.0,12.0159,12.021,12.0109,12.0159,6200.0
2006-03-21 15:05:00,23.9,23.91,23.89,23.89,10900.0,12.0109,12.0159,12.0059,12.0059,10900.0
2006-03-21 15:10:00,23.9,23.91,23.89,23.9,7700.0,12.0109,12.0159,12.0059,12.0109,7700.0
2006-03-21 15:15:00,23.9,23.91,23.9,23.9,5500.0,12.0109,12.0159,12.0109,12.0109,5500.0
2006-03-21 15:20:00,23.91,23.91,23.89,23.89,8200.0,12.0159,12.0159,12.0059,12.0059,8200.0
2006-03-21 15:25:00,23.9,23.9,23.89,23.89,8900.0,12.0109,12.0109,12.0059,12.0059,8900.0
2006-03-21 15:30:00,23.89,23.91,23.88,23.88,19600.0,12.0059,12.0159,12.0009,12.0009,19600.0
2006-03-21 15:35:00,23.88,23.88,23.84,23.84,116900.0,12.0009,12.0009,11.9808,11.9808,116900.0
2006-03-21 15:40:00,23.84,23.84,23.82,23.82,27000.0,11.9808,11.9808,11.9707,11.9707,27000.0
2006-03-21 15:45:00,23.82,23.83,23.82,23.83,18000.0,11.9707,11.9757,11.9707,11.9757,18000.0
2006-03-21 15:50:00,23.82,23.85,23.82,23.84,28800.0,11.9707,11.9858,11.9707,11.9808,28800.0
2006-03-21 15:55:00,23.83,23.84,23.81,23.83,23500.0,11.9757,11.9808,11.9657,11.9757,23500.0
2006-03-22 09:30:00,23.78,23.91,23.78,23.82,10100.0,11.9506,12.0159,11.9506,11.9707,10100.0
2006-03-22 09:35:00,23.81,23.87,23.78,23.78,13000.0,11.9657,11.9958,11.9506,11.9506,13000.0
2006-03-22 09:40:00,23.8,23.82,23.77,23.77,9700.0,11.9607,11.9707,11.9456,11.9456,9700.0
2006-03-22 09:45:00,23.77,23.82,23.77,23.79,3500.0,11.9456,11.9707,11.9456,11.9556,3500.0
2006-03-22 09:50:00,23.81,23.82,23.79,23.8,6200.0,11.9657,11.9707,11.9556,11.9607,6200.0
2006-03-22 09:55:00,23.8,23.85,23.78,23.84,8700.0,11.9607,11.9858,11.9506,11.9808,8700.0
2006-03-22 10:00:00,23.84,23.88,23.84,23.87,11100.0,11.9808,12.0009,11.9808,11.9958,11100.0
2006-03-22 10:05:00,23.87,23.89,23.85,23.86,7900.0,11.9958,12.0059,11.9858,11.9908,7900.0
2006-03-22 10:10:00,23.85,23.88,23.85,23.86,12000.0,11.9858,12.0009,11.9858,11.9908,12000.0
2006-03-22 10:15:00,23.85,23.88,23.85,23.88,3500.0,11.9858,12.0009,11.9858,12.0009,3500.0
2006-03-22 10:20:00,23.88,23.9,23.87,23.89,6800.0,12.0009,12.0109,11.9958,12.0059,6800.0
2006-03-22 10:25:00,23.9,23.91,23.88,23.88,7400.0,12.0109,12.0159,12.0009,12.0009,7400.0
2006-03-22 10:30:00,23.88,23.89,23.84,23.85,16100.0,12.0009,12.0059,11.9808,11.9858,16100.0
2006-03-22 10:35:00,23.85,23.85,23.84,23.84,12300.0,11.9858,11.9858,11.9808,11.9808,12300.0
2006-03-22 10:40:00,23.85,23.86,23.84,23.85,8600.0,11.9858,11.9908,11.9808,11.9858,8600.0
2006-03-22 10:45:00,23.86,23.89,23.86,23.88,2600.0,11.9908,12.0059,11.9908,12.0009,2600.0
2006-03-22 10:50:00,23.88,23.88,23.85,23.86,8900.0,12.0009,12.0009,11.9858,11.9908,8900.0
2006-03-22 10:55:00,23.84,23.87,23.84,23.85,11900.0,11.9808,11.9958,11.9808,11.9858,11900.0
2006-03-22 11:00:00,23.85,23.92,23.84,23.9,22800.0,11.9858,12.021,11.9808,12.0109,22800.0
2006-03-22 11:05:00,23.9,23.9,23.87,23.87,10000.0,12.0109,12.0109,11.9958,11.9958,10000.0
2006-03-22 11:10:00,23.87,23.87,23.85,23.87,8000.0,11.9958,11.9958,11.9858,11.9958,8000.0
2006-03-22 11:15:00,23.87,23.88,23.87,23.87,6600.0,11.9958,12.0009,11.9958,11.9958,6600.0
2006-03-22 11:20:00,23.87,23.89,23.86,23.87,4100.0,11.9958,12.0059,11.9908,11.9958,4100.0
2006-03-22 11:25:00,23.88,23.91,23.87,23.91,8800.0,12.0009,12.0159,11.9958,12.0159,8800.0
2006-03-22 11:30:00,23.91,23.91,23.89,23.9,14600.0,12.0159,12.0159,12.0059,12.0109,14600.0
2006-03-22 11:35:00,23.9,23.93,23.89,23.91,39300.0,12.0109,12.026,12.0059,12.0159,39300.0
2006-03-22 11:40:00,23.91,23.95,23.91,23.94,7000.0,12.0159,12.036,12.0159,12.031,7000.0
2006-03-22 11:45:00,23.94,23.97,23.94,23.94,14800.0,12.031,12.0461,12.031,12.031,14800.0
2006-03-22 11:50:00,23.95,23.95,23.92,23.93,8300.0,12.036,12.036,12.021,12.026,8300.0
2006-03-22 11:55:00,23.94,23.95,23.94,23.95,4200.0,12.031,12.036,12.031,12.036,4200.0
2006-03-22 12:00:00,23.95,23.97,23.95,23.97,4500.0,12.036,12.0461,12.036,12.0461,4500.0
2006-03-22 12:05:00,23.97,23.97,23.96,23.96,7200.0,12.0461,12.0461,12.0411,12.0411,7200.0
2006-03-22 12:10:00,23.96,23.97,23.96,23.97,3100.0,12.0411,12.0461,12.0411,12.0461,3100.0
2006-03-22 12:15:00,23.96,23.97,23.96,23.97,6200.0,12.0411,12.0461,12.0411,12.0461,6200.0
2006-03-22 12:20:00,23.97,23.97,23.96,23.97,2200.0,12.0461,12.0461,12.0411,12.0461,2200.0
2006-03-22 12:25:00,23.96,23.96,23.96,23.96,4400.0,12.0411,12.0411,12.0411,12.0411,4400.0
2006-03-22 12:30:00,23.96,23.97,23.96,23.97,3700.0,12.0411,12.0461,12.0411,12.0461,3700.0
2006-03-22 12:35:00,23.97,23.97,23.96,23.96,1800.0,12.0461,12.0461,12.0411,12.0411,1800.0
2006-03-22 12:40:00,23.96,23.97,23.95,23.95,17200.0,12.0411,12.0461,12.036,12.036,17200.0
2006-03-22 12:45:00,23.95,23.96,23.95,23.96,1800.0,12.036,12.0411,12.036,12.0411,1800.0
2006-03-22 12:50:00,23.95,23.97,23.95,23.96,12300.0,12.036,12.0461,12.036,12.0411,12300.0
2006-03-22 12:55:00,23.97,23.97,23.96,23.97,3600.0,12.0461,12.0461,12.0411,12.0461,3600.0
2006-03-22 13:00:00,23.97,23.97,23.96,23.97,2700.0,12.0461,12.0461,12.0411,12.0461,2700.0
2006-03-22 13:05:00,23.97,23.99,23.97,23.99,5200.0,12.0461,12.0561,12.0461,12.0561,5200.0
2006-03-22 13:10:00,23.99,24.01,23.99,24.0,14400.0,12.0561,12.0662,12.0561,12.0612,14400.0
2006-03-22 13:15:00,24.0,24.01,23.99,24.0,11800.0,12.0612,12.0662,12.0561,12.0612,11800.0
2006-03-22 13:20:00,24.0,24.02,24.0,24.01,6400.0,12.0612,12.0712,12.0612,12.0662,6400.0
2006-03-22 13:25:00,24.02,24.03,24.01,24.03,15400.0,12.0712,12.0762,12.0662,12.0762,15400.0
2006-03-22 13:30:00,24.03,24.03,24.02,24.03,17200.0,12.0762,12.0762,12.0712,12.0762,17200.0
2006-03-22 13:35:00,24.02,24.03,24.02,24.02,11400.0,12.0712,12.0762,12.0712,12.0712,11400.0
2006-03-22 13:40:00,24.02,24.04,24.01,24.03,13100.0,12.0712,12.0813,12.0662,12.0762,13100.0
2006-03-22 13:45:00,24.04,24.04,24.02,24.02,3000.0,12.0813,12.0813,12.0712,12.0712,3000.0
2006-03-22 13:50:00,24.03,24.07,24.03,24.06,10600.0,12.0762,12.0963,12.0762,12.0913,10600.0
2006-03-22 13:55:00,24.06,24.07,24.04,24.05,7300.0,12.0913,12.0963,12.0813,12.0863,7300.0
2006-03-22 14:00:00,24.04,24.05,24.03,24.03,5700.0,12.0813,12.0863,12.0762,12.0762,5700.0
2006-03-22 14:05:00,24.03,24.04,24.03,24.03,4000.0,12.0762,12.0813,12.0762,12.0762,4000.0
2006-03-22 14:10:00,24.03,24.03,24.02,24.02,22100.0,12.0762,12.0762,12.0712,12.0712,22100.0
2006-03-22 14:15:00,24.02,24.03,24.01,24.02,20500.0,12.0712,12.0762,12.0662,12.0712,20500.0
2006-03-22 14:20:00,24.02,24.03,24.0,24.0,9500.0,12.0712,12.0762,12.0612,12.0612,9500.0
2006-03-22 14:25:00,24.0,24.01,24.0,24.0,20000.0,12.0612,12.0662,12.0612,12.0612,20000.0
2006-03-22 14:30:00,24.01,24.03,24.0,24.02,29400.0,12.0662,12.0762,12.0612,12.0712,29400.0
2006-03-22 14:35:00,24.02,24.05,24.0,24.0,29200.0,12.0712,12.0863,12.0612,12.0612,29200.0
2006-03-22 14:40:00,24.01,24.01,24.0,24.0,4900.0,12.0662,12.0662,12.0612,12.0612,4900.0
2006-03-22 14:45:00,24.01,24.02,24.0,24.01,16800.0,12.0662,12.0712,12.0612,12.0662,16800.0
2006-03-22 14:50:00,24.01,24.05,24.01,24.04,22600.0,12.0662,12.0863,12.0662,12.0813,22600.0
2006-03-22 14:55:00,24.03,24.06,24.03,24.05,8700.0,12.0762,12.0913,12.0762,12.0863,8700.0
2006-03-22 15:00:00,24.05,24.06,24.05,24.05,22200.0,12.0863,12.0913,12.0863,12.0863,22200.0
2006-03-22 15:05:00,24.06,24.06,24.03,24.03,7800.0,12.0913,12.0913,12.0762,12.0762,7800.0
2006-03-22 15:10:00,24.03,24.04,24.03,24.03,5600.0,12.0762,12.0813,12.0762,12.0762,5600.0
2006-03-22 15:15:00,24.03,24.04,24.03,24.03,8700.0,12.0762,12.0813,12.0762,12.0762,8700.0
2006-03-22 15:20:00,24.04,24.05,24.03,24.05,20900.0,12.0813,12.0863,12.0762,12.0863,20900.0
2006-03-22 15:25:00,24.06,24.07,24.06,24.07,8600.0,12.0913,12.0963,12.0913,12.0963,8600.0
2006-03-22 15:30:00,24.07,24.08,24.06,24.07,18100.0,12.0963,12.1014,12.0913,12.0963,18100.0
2006-03-22 15:35:00,24.06,24.1,24.06,24.08,45600.0,12.0913,12.1114,12.0913,12.1014,45600.0
2006-03-22 15:40:00,24.09,24.11,24.08,24.1,27100.0,12.1064,12.1164,12.1014,12.1114,27100.0
2006-03-22 15:45:00,24.11,24.15,24.1,24.14,39100.0,12.1164,12.1365,12.1114,12.1315,39100.0
2006-03-22 15:50:00,24.14,24.15,24.12,24.13,38400.0,12.1315,12.1365,12.1215,12.1265,38400.0
2006-03-22 15:55:00,24.12,24.13,24.07,24.07,29700.0,12.1215,12.1265,12.0963,12.0963,29700.0
2006-03-23 09:30:00,24.03,24.09,23.98,24.04,57300.0,12.0762,12.1064,12.0511,12.0813,57300.0
2006-03-23 09:35:00,24.04,24.07,24.03,24.06,61200.0,12.0813,12.0963,12.0762,12.0913,61200.0
2006-03-23 09:40:00,24.07,24.11,24.06,24.1,12700.0,12.0963,12.1164,12.0913,12.1114,12700.0
2006-03-23 09:45:00,24.07,24.09,24.06,24.07,14400.0,12.0963,12.1064,12.0913,12.0963,14400.0
2006-03-23 09:50:00,24.07,24.08,24.04,24.04,31600.0,12.0963,12.1014,12.0813,12.0813,31600.0
2006-03-23 09:55:00,24.04,24.06,24.03,24.06,10500.0,12.0813,12.0913,12.0762,12.0913,10500.0
2006-03-23 10:00:00,24.07,24.08,24.0,24.04,89800.0,12.0963,12.1014,12.0612,12.0813,89800.0
2006-03-23 10:05:00,24.04,24.07,24.03,24.06,6100.0,12.0813,12.0963,12.0762,12.0913,6100.0
2006-03-23 10:10:00,24.06,24.09,24.06,24.07,9800.0,12.0913,12.1064,12.0913,12.0963,9800.0
2006-03-23 10:15:00,24.07,24.12,24.07,24.12,17900.0,12.0963,12.1215,12.0963,12.1215,17900.0
2006-03-23 10:20:00,24.11,24.12,24.07,24.09,15900.0,12.1164,12.1215,12.0963,12.1064,15900.0
2006-03-23 10:25:00,24.09,24.12,24.07,24.12,23800.0,12.1064,12.1215,12.0963,12.1215,23800.0
2006-03-23 10:30:00,24.11,24.12,24.07,24.1,60000.0,12.1164,12.1215,12.0963,12.1114,60000.0
2006-03-23 10:35:00,24.09,24.1,24.07,24.08,11500.0,12.1064,12.1114,12.0963,12.1014,11500.0
2006-03-23 10:40:00,24.08,24.11,24.08,24.09,11800.0,12.1014,12.1164,12.1014,12.1064,11800.0
2006-03-23 10:45:00,24.1,24.1,24.09,24.09,4400.0,12.1114,12.1114,12.1064,12.1064,4400.0
2006-03-23 10:50:00,24.09,24.14,24.09,24.11,20800.0,12.1064,12.1315,12.1064,12.1164,20800.0
2006-03-23 10:55:00,24.11,24.12,24.09,24.1,15200.0,12.1164,12.1215,12.1064,12.1114,15200.0
2006-03-23 11:00:00,24.1,24.1,24.03,24.06,15000.0,12.1114,12.1114,12.0762,12.0913,15000.0
2006-03-23 11:05:00,24.06,24.13,24.06,24.12,16500.0,12.0913,12.1265,12.0913,12.1215,16500.0
2006-03-23 11:10:00,24.12,24.15,24.12,24.13,9300.0,12.1215,12.1365,12.1215,12.1265,9300.0
2006-03-23 11:15:00,24.12,24.16,24.12,24.12,14300.0,12.1215,12.1416,12.1215,12.1215,14300.0
2006-03-23 11:20:00,24.12,24.16,24.12,24.16,12400.0,12.1215,12.1416,12.1215,12.1416,12400.0
2006-03-23 11:25:00,24.13,24.16,24.13,24.16,7300.0,12.1265,12.1416,12.1265,12.1416,7300.0
2006-03-23 11:30:00,24.14,24.15,24.13,24.13,3600.0,12.1315,12.1365,12.1265,12.1265,3600.0
2006-03-23 11:35:00,24.13,24.17,24.13,24.17,14300.0,12.1265,12.1466,12.1265,12.1466,14300.0
2006-03-23 11:40:00,24.16,24.17,24.13,24.16,12500.0,12.1416,12.1466,12.1265,12.1416,12500.0
2006-03-23 11:45:00,24.15,24.15,24.12,24.13,10100.0,12.1365,12.1365,12.1215,12.1265,10100.0
2006-03-23 11:50:00,24.13,24.14,24.13,24.13,4900.0,12.1265,12.1315,12.1265,12.1265,4900.0
2006-03-23 11:55:00,24.13,24.14,24.13,24.14,2700.0,12.1265,12.1315,12.1265,12.1315,2700.0
2006-03-23 12:00:00,24.14,24.16,24.14,24.15,14800.0,12.1315,12.1416,12.1315,12.1365,14800.0
2006-03-23 12:05:00,24.15,24.16,24.14,24.14,19000.0,12.1365,12.1416,12.1315,12.1315,19000.0
2006-03-23 12:10:00,24.14,24.18,24.14,24.16,30200.0,12.1315,12.1516,12.1315,12.1416,30200.0
2006-03-23 12:15:00,24.16,24.17,24.16,24.16,17900.0,12.1416,12.1466,12.1416,12.1416,17900.0
2006-03-23 12:20:00,24.17,24.2,24.16,24.19,14600.0,12.1466,12.1617,12.1416,12.1566,14600.0
2006-03-23 12:25:00,24.19,24.19,24.17,24.18,8500.0,12.1566,12.1566,12.1466,12.1516,8500.0
2006-03-23 12:30:00,24.18,24.19,24.18,24.18,6500.0,12.1516,12.1566,12.1516,12.1516,6500.0
2006-03-23 12:35:00,24.18,24.19,24.18,24.19,8800.0,12.1516,12.1566,12.1516,12.1566,8800.0
2006-03-23 12:40:00,24.19,24.21,24.18,24.21,14500.0,12.1566,12.1667,12.1516,12.1667,14500.0
2006-03-23 12:45:00,24.22,24.25,24.22,24.22,20200.0,12.1717,12.1868,12.1717,12.1717,20200.0
2006-03-23 12:50:00,24.22,24.22,24.2,24.21,6300.0,12.1717,12.1717,12.1617,12.1667,6300.0
2006-03-23 12:55:00,24.22,24.23,24.22,24.22,14800.0,12.1717,12.1767,12.1717,12.1717,14800.0
2006-03-23 13:00:00,24.23,24.24,24.22,24.22,11500.0,12.1767,12.1818,12.1717,12.1717,11500.0
2006-03-23 13:05:00,24.22,24.22,24.22,24.22,2900.0,12.1717,12.1717,12.1717,12.1717,2900.0
2006-03-23 13:10:00,24.22,24.22,24.22,24.22,14700.0,12.1717,12.1717,12.1717,12.1717,14700.0
2006-03-23 13:15:00,24.22,24.25,24.22,24.24,62500.0,12.1717,12.1868,12.1717,12.1818,62500.0
2006-03-23 13:20:00,24.24,24.25,24.24,24.24,9100.0,12.1818,12.1868,12.1818,12.1818,9100.0
2006-03-23 13:25:00,24.24,24.26,24.23,24.23,12100.0,12.1818,12.1918,12.1767,12.1767,12100.0
2006-03-23 13:30:00,24.23,24.24,24.21,24.21,20500.0,12.1767,12.1818,12.1667,12.1667,20500.0
2006-03-23 13:35:00,24.21,24.21,24.2,24.2,9800.0,12.1667,12.1667,12.1617,12.1617,9800.0
2006-03-23 13:40:00,24.2,24.21,24.2,24.21,17900.0,12.1617,12.1667,12.1617,12.1667,17900.0
2006-03-23 13:45:00,24.21,24.26,24.21,24.25,29600.0,12.1667,12.1918,12.1667,12.1868,29600.0
2006-03-23 13:50:00,24.25,24.25,24.23,24.23,5500.0,12.1868,12.1868,12.1767,12.1767,5500.0
2006-03-23 13:55:00,24.23,24.26,24.21,24.26,21100.0,12.1767,12.1918,12.1667,12.1918,21100.0
2006-03-23 14:00:00,24.26,24.26,24.21,24.23,14500.0,12.1918,12.1918,12.1667,12.1767,14500.0
2006-03-23 14:05:00,24.23,24.23,24.2,24.21,23400.0,12.1767,12.1767,12.1617,12.1667,23400.0
2006-03-23 14:10:00,24.21,24.24,24.21,24.23,42600.0,12.1667,12.1818,12.1667,12.1767,42600.0
2006-03-23 14:15:00,24.23,24.23,24.21,24.21,29200.0,12.1767,12.1767,12.1667,12.1667,29200.0
2006-03-23 14:20:00,24.21,24.26,24.21,24.24,21900.0,12.1667,12.1918,12.1667,12.1818,21900.0
2006-03-23 14:25:00,24.24,24.25,24.23,24.23,8900.0,12.1818,12.1868,12.1767,12.1767,8900.0
2006-03-23 14:30:00,24.23,24.24,24.23,24.23,5500.0,12.1767,12.1818,12.1767,12.1767,5500.0
2006-03-23 14:35:00,24.23,24.23,24.21,24.22,14500.0,12.1767,12.1767,12.1667,12.1717,14500.0
2006-03-23 14:40:00,24.22,24.24,24.22,24.23,12500.0,12.1717,12.1818,12.1717,12.1767,12500.0
2006-03-23 14:45:00,24.23,24.24,24.23,24.23,11400.0,12.1767,12.1818,12.1767,12.1767,11400.0
2006-03-23 14:50:00,24.23,24.23,24.21,24.21,16700.0,12.1767,12.1767,12.1667,12.1667,16700.0
2006-03-23 14:55:00,24.21,24.23,24.18,24.2,42300.0,12.1667,12.1767,12.1516,12.1617,42300.0
2006-03-23 15:00:00,24.2,24.23,24.2,24.22,33300.0,12.1617,12.1767,12.1617,12.1717,33300.0
2006-03-23 15:05:00,24.22,24.24,24.22,24.23,31200.0,12.1717,12.1818,12.1717,12.1767,31200.0
2006-03-23 15:10:00,24.24,24.26,24.24,24.25,33500.0,12.1818,12.1918,12.1818,12.1868,33500.0
2006-03-23 15:15:00,24.25,24.27,24.24,24.24,38100.0,12.1868,12.1969,12.1818,12.1818,38100.0
2006-03-23 15:20:00,24.24,24.25,24.24,24.25,27200.0,12.1818,12.1868,12.1818,12.1868,27200.0
2006-03-23 15:25:00,24.24,24.27,24.24,24.26,34900.0,12.1818,12.1969,12.1818,12.1918,34900.0
2006-03-23 15:30:00,24.26,24.26,24.23,24.23,36100.0,12.1918,12.1918,12.1767,12.1767,36100.0
2006-03-23 15:35:00,24.24,24.25,24.23,24.24,27800.0,12.1818,12.1868,12.1767,12.1818,27800.0
2006-03-23 15:40:00,24.24,24.25,24.23,24.24,27100.0,12.1818,12.1868,12.1767,12.1818,27100.0
2006-03-23 15:45:00,24.24,24.26,24.24,24.26,31400.0,12.1818,12.1918,12.1818,12.1918,31400.0
2006-03-23 15:50:00,24.27,24.27,24.25,24.25,23900.0,12.1969,12.1969,12.1868,12.1868,23900.0
2006-03-23 15:55:00,24.25,24.26,24.22,24.23,52200.0,12.1868,12.1918,12.1717,12.1767,52200.0
2006-03-24 09:30:00,24.2,24.28,24.19,24.23,14700.0,12.1617,12.2019,12.1566,12.1767,14700.0
2006-03-24 09:35:00,24.23,24.25,24.17,24.21,17200.0,12.1767,12.1868,12.1466,12.1667,17200.0
2006-03-24 09:40:00,24.21,24.21,24.16,24.17,9000.0,12.1667,12.1667,12.1416,12.1466,9000.0
2006-03-24 09:45:00,24.15,24.15,24.08,24.08,19300.0,12.1365,12.1365,12.1014,12.1014,19300.0
2006-03-24 09:50:00,24.08,24.16,24.08,24.13,8600.0,12.1014,12.1416,12.1014,12.1265,8600.0
2006-03-24 09:55:00,24.13,24.18,24.09,24.13,9600.0,12.1265,12.1516,12.1064,12.1265,9600.0
2006-03-24 10:00:00,24.13,24.16,24.13,24.14,12000.0,12.1265,12.1416,12.1265,12.1315,12000.0
2006-03-24 10:05:00,24.15,24.21,24.14,24.18,22800.0,12.1365,12.1667,12.1315,12.1516,22800.0
2006-03-24 10:10:00,24.19,24.23,24.17,24.2,20000.0,12.1566,12.1767,12.1466,12.1617,20000.0
2006-03-24 10:15:00,24.2,24.2,24.18,24.2,3400.0,12.1617,12.1617,12.1516,12.1617,3400.0
2006-03-24 10:20:00,24.17,24.18,24.16,24.17,10800.0,12.1466,12.1516,12.1416,12.1466,10800.0
2006-03-24 10:25:00,24.17,24.21,24.16,24.19,12500.0,12.1466,12.1667,12.1416,12.1566,12500.0
2006-03-24 10:30:00,24.17,24.22,24.13,24.2,42100.0,12.1466,12.1717,12.1265,12.1617,42100.0
2006-03-24 10:35:00,24.2,24.21,24.19,24.21,34400.0,12.1617,12.1667,12.1566,12.1667,34400.0
2006-03-24 10:40:00,24.21,24.25,24.21,24.24,7300.0,12.1667,12.1868,12.1667,12.1818,7300.0
2006-03-24 10:45:00,24.23,24.24,24.21,24.21,7800.0,12.1767,12.1818,12.1667,12.1667,7800.0
2006-03-24 10:50:00,24.21,24.21,24.19,24.2,13600.0,12.1667,12.1667,12.1566,12.1617,13600.0
2006-03-24 10:55:00,24.19,24.22,24.19,24.22,8600.0,12.1566,12.1717,12.1566,12.1717,8600.0
2006-03-24 11:00:00,24.22,24.23,24.15,24.18,20500.0,12.1717,12.1767,12.1365,12.1516,20500.0
2006-03-24 11:05:00,24.17,24.22,24.17,24.19,12500.0,12.1466,12.1717,12.1466,12.1566,12500.0
2006-03-24 11:10:00,24.19,24.2,24.17,24.19,10900.0,12.1566,12.1617,12.1466,12.1566,10900.0
2006-03-24 11:15:00,24.19,24.2,24.19,24.19,4900.0,12.1566,12.1617,12.1566,12.1566,4900.0
2006-03-24 11:20:00,24.19,24.21,24.19,24.19,6500.0,12.1566,12.1667,12.1566,12.1566,6500.0
2006-03-24 11:25:00,24.19,24.21,24.19,24.19,6400.0,12.1566,12.1667,12.1566,12.1566,6400.0
2006-03-24 11:30:00,24.19,24.2,24.19,24.2,7300.0,12.1566,12.1617,12.1566,12.1617,7300.0
2006-03-24 11:35:00,24.2,24.2,24.19,24.19,6400.0,12.1617,12.1617,12.1566,12.1566,6400.0
2006-03-24 11:40:00,24.19,24.22,24.19,24.22,7000.0,12.1566,12.1717,12.1566,12.1717,7000.0
2006-03-24 11:45:00,24.21,24.21,24.2,24.21,1100.0,12.1667,12.1667,12.1617,12.1667,1100.0
2006-03-24 11:50:00,24.22,24.24,24.22,24.23,5000.0,12.1717,12.1818,12.1717,12.1767,5000.0
2006-03-24 11:55:00,24.23,24.26,24.22,24.25,39600.0,12.1767,12.1918,12.1717,12.1868,39600.0
2006-03-24 12:00:00,24.25,24.26,24.25,24.25,1000.0,12.1868,12.1918,12.1868,12.1868,1000.0
2006-03-24 12:05:00,24.25,24.25,24.25,24.25,1600.0,12.1868,12.1868,12.1868,12.1868,1600.0
2006-03-24 12:10:00,24.26,24.28,24.26,24.28,8800.0,12.1918,12.2019,12.1918,12.2019,8800.0
2006-03-24 12:15:00,24.27,24.29,24.27,24.29,12200.0,12.1969,12.2069,12.1969,12.2069,12200.0
2006-03-24 12:20:00,24.28,24.28,24.27,24.28,3200.0,12.2019,12.2019,12.1969,12.2019,3200.0
2006-03-24 12:25:00,24.28,24.28,24.27,24.28,4700.0,12.2019,12.2019,12.1969,12.2019,4700.0
2006-03-24 12:30:00,24.29,24.29,24.28,24.28,7200.0,12.2069,12.2069,12.2019,12.2019,7200.0
2006-03-24 12:35:00,24.29,24.29,24.25,24.26,12900.0,12.2069,12.2069,12.1868,12.1918,12900.0
2006-03-24 12:40:00,24.26,24.26,24.25,24.25,3500.0,12.1918,12.1918,12.1868,12.1868,3500.0
2006-03-24 12:45:00,24.25,24.26,24.25,24.26,6600.0,12.1868,12.1918,12.1868,12.1918,6600.0
2006-03-24 12:50:00,24.25,24.26,24.25,24.25,7200.0,12.1868,12.1918,12.1868,12.1868,7200.0
2006-03-24 12:55:00,24.25,24.26,24.24,24.24,2300.0,12.1868,12.1918,12.1818,12.1818,2300.0
2006-03-24 13:00:00,24.24,24.26,24.24,24.25,12100.0,12.1818,12.1918,12.1818,12.1868,12100.0
2006-03-24 13:05:00,24.26,24.26,24.25,24.25,8300.0,12.1918,12.1918,12.1868,12.1868,8300.0
2006-03-24 13:10:00,24.25,24.26,24.25,24.25,38900.0,12.1868,12.1918,12.1868,12.1868,38900.0
2006-03-24 13:15:00,24.25,24.26,24.24,24.24,4900.0,12.1868,12.1918,12.1818,12.1818,4900.0
2006-03-24 13:20:00,24.24,24.25,24.24,24.25,20300.0,12.1818,12.1868,12.1818,12.1868,20300.0
2006-03-24 13:25:00,24.24,24.26,24.24,24.25,3400.0,12.1818,12.1918,12.1818,12.1868,3400.0
2006-03-24 13:30:00,24.26,24.28,24.22,24.25,17000.0,12.1918,12.2019,12.1717,12.1868,17000.0
2006-03-24 13:35:00,24.25,24.26,24.25,24.26,3600.0,12.1868,12.1918,12.1868,12.1918,3600.0
2006-03-24 13:40:00,24.25,24.26,24.24,24.24,4100.0,12.1868,12.1918,12.1818,12.1818,4100.0
2006-03-24 13:45:00,24.24,24.26,24.24,24.25,8200.0,12.1818,12.1918,12.1818,12.1868,8200.0
2006-03-24 13:50:00,24.25,24.26,24.24,24.26,6500.0,12.1868,12.1918,12.1818,12.1918,6500.0
2006-03-24 13:55:00,24.25,24.27,24.24,24.27,15600.0,12.1868,12.1969,12.1818,12.1969,15600.0
2006-03-24 14:00:00,24.26,24.27,24.26,24.26,23300.0,12.1918,12.1969,12.1918,12.1918,23300.0
2006-03-24 14:05:00,24.26,24.26,24.25,24.25,6400.0,12.1918,12.1918,12.1868,12.1868,6400.0
2006-03-24 14:10:00,24.25,24.26,24.21,24.25,41100.0,12.1868,12.1918,12.1667,12.1868,41100.0
2006-03-24 14:15:00,24.26,24.29,24.25,24.28,20000.0,12.1918,12.2069,12.1868,12.2019,20000.0
2006-03-24 14:20:00,24.28,24.28,24.24,24.25,5600.0,12.2019,12.2019,12.1818,12.1868,5600.0
2006-03-24 14:25:00,24.24,24.26,24.24,24.24,5300.0,12.1818,12.1918,12.1818,12.1818,5300.0
2006-03-24 14:30:00,24.24,24.25,24.24,24.24,5800.0,12.1818,12.1868,12.1818,12.1818,5800.0
2006-03-24 14:35:00,24.25,24.25,24.24,24.25,5200.0,12.1868,12.1868,12.1818,12.1868,5200.0
2006-03-24 14:40:00,24.25,24.27,24.25,24.25,8700.0,12.1868,12.1969,12.1868,12.1868,8700.0
2006-03-24 14:45:00,24.26,24.27,24.25,24.27,9300.0,12.1918,12.1969,12.1868,12.1969,9300.0
2006-03-24 14:50:00,24.27,24.29,24.27,24.29,4000.0,12.1969,12.2069,12.1969,12.2069,4000.0
2006-03-24 14:55:00,24.29,24.29,24.27,24.28,10400.0,12.2069,12.2069,12.1969,12.2019,10400.0
2006-03-24 15:00:00,24.27,24.28,24.27,24.27,6300.0,12.1969,12.2019,12.1969,12.1969,6300.0
2006-03-24 15:05:00,24.27,24.27,24.24,24.25,6300.0,12.1969,12.1969,12.1818,12.1868,6300.0
2006-03-24 15:10:00,24.24,24.25,24.24,24.24,7200.0,12.1818,12.1868,12.1818,12.1818,7200.0
2006-03-24 15:15:00,24.24,24.24,24.21,24.22,14200.0,12.1818,12.1818,12.1667,12.1717,14200.0
2006-03-24 15:20:00,24.22,24.26,24.21,24.26,9500.0,12.1717,12.1918,12.1667,12.1918,9500.0
2006-03-24 15:25:00,24.25,24.27,24.25,24.26,8000.0,12.1868,12.1969,12.1868,12.1918,8000.0
2006-03-24 15:30:00,24.27,24.27,24.26,24.26,7100.0,12.1969,12.1969,12.1918,12.1918,7100.0
2006-03-24 15:35:00,24.26,24.27,24.26,24.26,12800.0,12.1918,12.1969,12.1918,12.1918,12800.0
2006-03-24 15:40:00,24.26,24.27,24.26,24.26,11300.0,12.1918,12.1969,12.1918,12.1918,11300.0
2006-03-24 15:45:00,24.26,24.27,24.26,24.26,10200.0,12.1918,12.1969,12.1918,12.1918,10200.0
2006-03-24 15:50:00,24.26,24.27,24.26,24.26,8300.0,12.1918,12.1969,12.1918,12.1918,8300.0
2006-03-24 15:55:00,24.26,24.28,24.26,24.26,42200.0,12.1918,12.2019,12.1918,12.1918,42200.0
2006-03-27 09:30:00,24.19,24.31,24.19,24.27,23900.0,12.1566,12.217,12.1566,12.1969,23900.0
2006-03-27 09:35:00,24.27,24.27,24.21,24.25,16200.0,12.1969,12.1969,12.1667,12.1868,16200.0
2006-03-27 09:40:00,24.26,24.31,24.25,24.29,27400.0,12.1918,12.217,12.1868,12.2069,27400.0
2006-03-27 09:45:00,24.29,24.32,24.26,24.27,26400.0,12.2069,12.222,12.1918,12.1969,26400.0
2006-03-27 09:50:00,24.27,24.27,24.19,24.25,55900.0,12.1969,12.1969,12.1566,12.1868,55900.0
2006-03-27 09:55:00,24.26,24.3,24.24,24.29,32100.0,12.1918,12.2119,12.1818,12.2069,32100.0
2006-03-27 10:00:00,24.3,24.32,24.25,24.29,34800.0,12.2119,12.222,12.1868,12.2069,34800.0
2006-03-27 10:05:00,24.31,24.32,24.27,24.28,20800.0,12.217,12.222,12.1969,12.2019,20800.0
2006-03-27 10:10:00,24.28,24.3,24.25,24.28,13300.0,12.2019,12.2119,12.1868,12.2019,13300.0
2006-03-27 10:15:00,24.28,24.3,24.28,24.29,7800.0,12.2019,12.2119,12.2019,12.2069,7800.0
2006-03-27 10:20:00,24.29,24.29,24.28,24.28,13400.0,12.2069,12.2069,12.2019,12.2019,13400.0
2006-03-27 10:25:00,24.28,24.29,24.27,24.28,10300.0,12.2019,12.2069,12.1969,12.2019,10300.0
2006-03-27 10:30:00,24.29,24.29,24.28,24.28,12600.0,12.2069,12.2069,12.2019,12.2019,12600.0
2006-03-27 10:35:00,24.28,24.28,24.27,24.28,14000.0,12.2019,12.2019,12.1969,12.2019,14000.0
2006-03-27 10:40:00,24.28,24.28,24.27,24.27,5900.0,12.2019,12.2019,12.1969,12.1969,5900.0
2006-03-27 10:45:00,24.28,24.28,24.27,24.28,8900.0,12.2019,12.2019,12.1969,12.2019,8900.0
2006-03-27 10:50:00,24.27,24.29,24.27,24.28,11400.0,12.1969,12.2069,12.1969,12.2019,11400.0
2006-03-27 10:55:00,24.29,24.29,24.28,24.28,7000.0,12.2069,12.2069,12.2019,12.2019,7000.0
2006-03-27 11:00:00,24.28,24.28,24.25,24.25,45900.0,12.2019,12.2019,12.1868,12.1868,45900.0
2006-03-27 11:05:00,24.25,24.26,24.24,24.25,4900.0,12.1868,12.1918,12.1818,12.1868,4900.0
2006-03-27 11:10:00,24.26,24.26,24.24,24.25,54000.0,12.1918,12.1918,12.1818,12.1868,54000.0
2006-03-27 11:15:00,24.25,24.26,24.25,24.26,6300.0,12.1868,12.1918,12.1868,12.1918,6300.0
2006-03-27 11:20:00,24.26,24.26,24.25,24.25,5100.0,12.1918,12.1918,12.1868,12.1868,5100.0
2006-03-27 11:25:00,24.26,24.26,24.25,24.25,8800.0,12.1918,12.1918,12.1868,12.1868,8800.0
2006-03-27 11:30:00,24.25,24.27,24.25,24.25,13100.0,12.1868,12.1969,12.1868,12.1868,13100.0
2006-03-27 11:35:00,24.25,24.26,24.25,24.26,7500.0,12.1868,12.1918,12.1868,12.1918,7500.0
2006-03-27 11:40:00,24.26,24.27,24.26,24.26,8900.0,12.1918,12.1969,12.1918,12.1918,8900.0
2006-03-27 11:45:00,24.26,24.27,24.26,24.27,6100.0,12.1918,12.1969,12.1918,12.1969,6100.0
2006-03-27 11:50:00,24.27,24.27,24.25,24.26,10400.0,12.1969,12.1969,12.1868,12.1918,10400.0
2006-03-27 11:55:00,24.26,24.26,24.25,24.25,3900.0,12.1918,12.1918,12.1868,12.1868,3900.0
2006-03-27 12:00:00,24.25,24.26,24.25,24.25,5400.0,12.1868,12.1918,12.1868,12.1868,5400.0
2006-03-27 12:05:00,24.26,24.26,24.25,24.25,9100.0,12.1918,12.1918,12.1868,12.1868,9100.0
2006-03-27 12:10:00,24.26,24.26,24.25,24.25,4500.0,12.1918,12.1918,12.1868,12.1868,4500.0
2006-03-27 12:15:00,24.25,24.26,24.25,24.26,3300.0,12.1868,12.1918,12.1868,12.1918,3300.0
2006-03-27 12:20:00,24.26,24.26,24.25,24.25,4200.0,12.1918,12.1918,12.1868,12.1868,4200.0
2006-03-27 12:25:00,24.26,24.26,24.25,24.26,6400.0,12.1918,12.1918,12.1868,12.1918,6400.0
2006-03-27 12:30:00,24.26,24.27,24.26,24.27,6500.0,12.1918,12.1969,12.1918,12.1969,6500.0
2006-03-27 12:35:00,24.27,24.27,24.26,24.27,6600.0,12.1969,12.1969,12.1918,12.1969,6600.0
2006-03-27 12:40:00,24.27,24.27,24.26,24.26,3400.0,12.1969,12.1969,12.1918,12.1918,3400.0
2006-03-27 12:45:00,24.26,24.28,24.26,24.28,7400.0,12.1918,12.2019,12.1918,12.2019,7400.0
2006-03-27 12:50:00,24.28,24.28,24.27,24.28,11200.0,12.2019,12.2019,12.1969,12.2019,11200.0
2006-03-27 12:55:00,24.28,24.29,24.28,24.28,14800.0,12.2019,12.2069,12.2019,12.2019,14800.0
2006-03-27 13:00:00,24.29,24.3,24.29,24.3,9700.0,12.2069,12.2119,12.2069,12.2119,9700.0
2006-03-27 13:05:00,24.3,24.3,24.29,24.3,3200.0,12.2119,12.2119,12.2069,12.2119,3200.0
2006-03-27 13:10:00,24.29,24.29,24.28,24.29,13100.0,12.2069,12.2069,12.2019,12.2069,13100.0
2006-03-27 13:15:00,24.28,24.3,24.28,24.29,4400.0,12.2019,12.2119,12.2019,12.2069,4400.0
2006-03-27 13:20:00,24.29,24.3,24.29,24.29,2500.0,12.2069,12.2119,12.2069,12.2069,2500.0
2006-03-27 13:25:00,24.3,24.3,24.28,24.28,11600.0,12.2119,12.2119,12.2019,12.2019,11600.0
2006-03-27 13:30:00,24.28,24.29,24.28,24.29,6100.0,12.2019,12.2069,12.2019,12.2069,6100.0
2006-03-27 13:35:00,24.3,24.3,24.27,24.27,8000.0,12.2119,12.2119,12.1969,12.1969,8000.0
2006-03-27 13:40:00,24.27,24.29,24.27,24.28,6900.0,12.1969,12.2069,12.1969,12.2019,6900.0
2006-03-27 13:45:00,24.28,24.3,24.28,24.29,4900.0,12.2019,12.2119,12.2019,12.2069,4900.0
2006-03-27 13:50:00,24.3,24.3,24.29,24.3,4100.0,12.2119,12.2119,12.2069,12.2119,4100.0
2006-03-27 13:55:00,24.3,24.3,24.29,24.3,12400.0,12.2119,12.2119,12.2069,12.2119,12400.0
2006-03-27 14:00:00,24.3,24.3,24.29,24.29,12100.0,12.2119,12.2119,12.2069,12.2069,12100.0
2006-03-27 14:05:00,24.3,24.3,24.3,24.3,1500.0,12.2119,12.2119,12.2119,12.2119,1500.0
2006-03-27 14:10:00,24.3,24.3,24.29,24.3,5700.0,12.2119,12.2119,12.2069,12.2119,5700.0
2006-03-27 14:15:00,24.29,24.3,24.29,24.29,2700.0,12.2069,12.2119,12.2069,12.2069,2700.0
2006-03-27 14:20:00,24.3,24.3,24.29,24.3,3400.0,12.2119,12.2119,12.2069,12.2119,3400.0
2006-03-27 14:25:00,24.29,24.3,24.29,24.29,5300.0,12.2069,12.2119,12.2069,12.2069,5300.0
2006-03-27 14:30:00,24.3,24.3,24.29,24.3,3400.0,12.2119,12.2119,12.2069,12.2119,3400.0
2006-03-27 14:35:00,24.29,24.3,24.29,24.29,8200.0,12.2069,12.2119,12.2069,12.2069,8200.0
2006-03-27 14:40:00,24.3,24.33,24.3,24.33,24600.0,12.2119,12.227,12.2119,12.227,24600.0
2006-03-27 14:45:00,24.33,24.33,24.32,24.32,10000.0,12.227,12.227,12.222,12.222,10000.0
2006-03-27 14:50:00,24.32,24.33,24.32,24.33,21600.0,12.222,12.227,12.222,12.227,21600.0
2006-03-27 14:55:00,24.33,24.33,24.32,24.33,3300.0,12.227,12.227,12.222,12.227,3300.0
2006-03-27 15:00:00,24.32,24.33,24.32,24.32,5300.0,12.222,12.227,12.222,12.222,5300.0
2006-03-27 15:05:00,24.32,24.33,24.32,24.32,8200.0,12.222,12.227,12.222,12.222,8200.0
2006-03-27 15:10:00,24.33,24.33,24.3,24.31,37200.0,12.227,12.227,12.2119,12.217,37200.0
2006-03-27 15:15:00,24.32,24.33,24.31,24.33,19900.0,12.222,12.227,12.217,12.227,19900.0
2006-03-27 15:20:00,24.33,24.33,24.31,24.31,7400.0,12.227,12.227,12.217,12.217,7400.0
2006-03-27 15:25:00,24.31,24.32,24.31,24.31,15900.0,12.217,12.222,12.217,12.217,15900.0
2006-03-27 15:30:00,24.31,24.32,24.31,24.31,4100.0,12.217,12.222,12.217,12.217,4100.0
2006-03-27 15:35:00,24.31,24.32,24.31,24.31,7000.0,12.217,12.222,12.217,12.217,7000.0
2006-03-27 15:40:00,24.31,24.32,24.31,24.31,11900.0,12.217,12.222,12.217,12.217,11900.0
2006-03-27 15:45:00,24.32,24.32,24.31,24.31,14100.0,12.222,12.222,12.217,12.217,14100.0
2006-03-27 15:50:00,24.31,24.32,24.3,24.31,15700.0,12.217,12.222,12.2119,12.217,15700.0
2006-03-27 15:55:00,24.3,24.31,24.28,24.31,22700.0,12.2119,12.217,12.2019,12.217,22700.0
2006-03-28 09:30:00,24.34,24.34,24.23,24.28,33300.0,12.232,12.232,12.1767,12.2019,33300.0
2006-03-28 09:35:00,24.26,24.26,24.22,24.22,14600.0,12.1918,12.1918,12.1717,12.1717,14600.0
2006-03-28 09:40:00,24.22,24.26,24.22,24.24,6900.0,12.1717,12.1918,12.1717,12.1818,6900.0
2006-03-28 09:45:00,24.25,24.27,24.25,24.26,7200.0,12.1868,12.1969,12.1868,12.1918,7200.0
2006-03-28 09:50:00,24.26,24.27,24.26,24.26,3500.0,12.1918,12.1969,12.1918,12.1918,3500.0
2006-03-28 09:55:00,24.27,24.28,24.26,24.28,5800.0,12.1969,12.2019,12.1918,12.2019,5800.0
2006-03-28 10:00:00,24.27,24.28,24.23,24.24,16000.0,12.1969,12.2019,12.1767,12.1818,16000.0
2006-03-28 10:05:00,24.25,24.27,24.24,24.26,8500.0,12.1868,12.1969,12.1818,12.1918,8500.0
2006-03-28 10:10:00,24.26,24.27,24.25,24.25,5800.0,12.1918,12.1969,12.1868,12.1868,5800.0
2006-03-28 10:15:00,24.25,24.27,24.25,24.26,4300.0,12.1868,12.1969,12.1868,12.1918,4300.0
2006-03-28 10:20:00,24.26,24.29,24.26,24.28,3300.0,12.1918,12.2069,12.1918,12.2019,3300.0
2006-03-28 10:25:00,24.29,24.29,24.26,24.27,7000.0,12.2069,12.2069,12.1918,12.1969,7000.0
2006-03-28 10:30:00,24.27,24.28,24.22,24.27,25900.0,12.1969,12.2019,12.1717,12.1969,25900.0
2006-03-28 10:35:00,24.26,24.27,24.26,24.26,8700.0,12.1918,12.1969,12.1918,12.1918,8700.0
2006-03-28 10:40:00,24.26,24.27,24.26,24.26,3200.0,12.1918,12.1969,12.1918,12.1918,3200.0
2006-03-28 10:45:00,24.27,24.27,24.26,24.26,2100.0,12.1969,12.1969,12.1918,12.1918,2100.0
2006-03-28 10:50:00,24.26,24.26,24.26,24.26,900.0,12.1918,12.1918,12.1918,12.1918,900.0
2006-03-28 10:55:00,24.26,24.27,24.26,24.26,1700.0,12.1918,12.1969,12.1918,12.1918,1700.0
2006-03-28 11:00:00,24.26,24.29,24.26,24.29,36100.0,12.1918,12.2069,12.1918,12.2069,36100.0
2006-03-28 11:05:00,24.29,24.29,24.29,24.29,7700.0,12.2069,12.2069,12.2069,12.2069,7700.0
2006-03-28 11:10:00,24.29,24.3,24.29,24.3,2100.0,12.2069,12.2119,12.2069,12.2119,2100.0
2006-03-28 11:15:00,24.29,24.3,24.29,24.3,1100.0,12.2069,12.2119,12.2069,12.2119,1100.0
2006-03-28 11:20:00,24.3,24.3,24.29,24.29,2600.0,12.2119,12.2119,12.2069,12.2069,2600.0
2006-03-28 11:25:00,24.29,24.32,24.29,24.31,2600.0,12.2069,12.222,12.2069,12.217,2600.0
2006-03-28 11:30:00,24.31,24.33,24.31,24.32,6100.0,12.217,12.227,12.217,12.222,6100.0
2006-03-28 11:35:00,24.32,24.33,24.32,24.32,2100.0,12.222,12.227,12.222,12.222,2100.0
2006-03-28 11:40:00,24.32,24.32,24.32,24.32,2700.0,12.222,12.222,12.222,12.222,2700.0
2006-03-28 11:45:00,24.32,24.32,24.31,24.32,5400.0,12.222,12.222,12.217,12.222,5400.0
2006-03-28 11:50:00,24.32,24.32,24.32,24.32,6300.0,12.222,12.222,12.222,12.222,6300.0
2006-03-28 11:55:00,24.32,24.32,24.32,24.32,500.0,12.222,12.222,12.222,12.222,500.0
2006-03-28 12:00:00,24.33,24.33,24.32,24.32,4700.0,12.227,12.227,12.222,12.222,4700.0
2006-03-28 12:05:00,24.32,24.32,24.31,24.32,13700.0,12.222,12.222,12.217,12.222,13700.0
2006-03-28 12:10:00,24.33,24.35,24.33,24.34,4100.0,12.227,12.2371,12.227,12.232,4100.0
2006-03-28 12:15:00,24.35,24.39,24.35,24.37,17800.0,12.2371,12.2572,12.2371,12.2471,17800.0
2006-03-28 12:20:00,24.37,24.39,24.37,24.39,6200.0,12.2471,12.2572,12.2471,12.2572,6200.0
2006-03-28 12:25:00,24.38,24.4,24.38,24.39,4800.0,12.2521,12.2622,12.2521,12.2572,4800.0
2006-03-28 12:30:00,24.4,24.41,24.4,24.4,5800.0,12.2622,12.2672,12.2622,12.2622,5800.0
2006-03-28 12:35:00,24.4,24.41,24.4,24.4,12300.0,12.2622,12.2672,12.2622,12.2622,12300.0
2006-03-28 12:40:00,24.4,24.41,24.4,24.41,7300.0,12.2622,12.2672,12.2622,12.2672,7300.0
2006-03-28 12:45:00,24.42,24.43,24.41,24.41,7700.0,12.2722,12.2773,12.2672,12.2672,7700.0
2006-03-28 12:50:00,24.41,24.41,24.41,24.41,800.0,12.2672,12.2672,12.2672,12.2672,800.0
2006-03-28 12:55:00,24.41,24.42,24.41,24.42,5100.0,12.2672,12.2722,12.2672,12.2722,5100.0
2006-03-28 13:00:00,24.41,24.42,24.41,24.41,4300.0,12.2672,12.2722,12.2672,12.2672,4300.0
2006-03-28 13:05:00,24.41,24.42,24.4,24.4,10500.0,12.2672,12.2722,12.2622,12.2622,10500.0
2006-03-28 13:10:00,24.4,24.41,24.39,24.39,4700.0,12.2622,12.2672,12.2572,12.2572,4700.0
2006-03-28 13:15:00,24.39,24.39,24.38,24.38,4100.0,12.2572,12.2572,12.2521,12.2521,4100.0
2006-03-28 13:20:00,24.38,24.38,24.37,24.38,3900.0,12.2521,12.2521,12.2471,12.2521,3900.0
2006-03-28 13:25:00,24.39,24.41,24.39,24.39,5500.0,12.2572,12.2672,12.2572,12.2572,5500.0
2006-03-28 13:30:00,24.39,24.4,24.39,24.39,7300.0,12.2572,12.2622,12.2572,12.2572,7300.0
2006-03-28 13:35:00,24.39,24.4,24.38,24.38,3000.0,12.2572,12.2622,12.2521,12.2521,3000.0
2006-03-28 13:40:00,24.38,24.38,24.37,24.37,7000.0,12.2521,12.2521,12.2471,12.2471,7000.0
2006-03-28 13:45:00,24.38,24.38,24.37,24.38,8000.0,12.2521,12.2521,12.2471,12.2521,8000.0
2006-03-28 13:50:00,24.38,24.38,24.37,24.37,1700.0,12.2521,12.2521,12.2471,12.2471,1700.0
2006-03-28 13:55:00,24.38,24.38,24.37,24.38,2100.0,12.2521,12.2521,12.2471,12.2521,2100.0
2006-03-28 14:00:00,24.38,24.38,24.37,24.38,6500.0,12.2521,12.2521,12.2471,12.2521,6500.0
2006-03-28 14:05:00,24.38,24.38,24.37,24.38,3300.0,12.2521,12.2521,12.2471,12.2521,3300.0
2006-03-28 14:10:00,24.38,24.38,24.33,24.36,44500.0,12.2521,12.2521,12.227,12.2421,44500.0
2006-03-28 14:15:00,24.36,24.37,24.27,24.28,44500.0,12.2421,12.2471,12.1969,12.2019,44500.0
2006-03-28 14:20:00,24.29,24.3,24.16,24.19,23900.0,12.2069,12.2119,12.1416,12.1566,23900.0
2006-03-28 14:25:00,24.19,24.22,24.16,24.18,16700.0,12.1566,12.1717,12.1416,12.1516,16700.0
2006-03-28 14:30:00,24.2,24.2,24.1,24.17,25100.0,12.1617,12.1617,12.1114,12.1466,25100.0
2006-03-28 14:35:00,24.18,24.26,24.18,24.21,76800.0,12.1516,12.1918,12.1516,12.1667,76800.0
2006-03-28 14:40:00,24.21,24.26,24.21,24.25,17700.0,12.1667,12.1918,12.1667,12.1868,17700.0
2006-03-28 14:45:00,24.25,24.25,24.24,24.25,16000.0,12.1868,12.1868,12.1818,12.1868,16000.0
2006-03-28 14:50:00,24.24,24.28,24.24,24.28,8200.0,12.1818,12.2019,12.1818,12.2019,8200.0
2006-03-28 14:55:00,24.28,24.28,24.24,24.25,41500.0,12.2019,12.2019,12.1818,12.1868,41500.0
2006-03-28 15:00:00,24.25,24.26,24.24,24.24,27900.0,12.1868,12.1918,12.1818,12.1818,27900.0
2006-03-28 15:05:00,24.25,24.25,24.23,24.23,54900.0,12.1868,12.1868,12.1767,12.1767,54900.0
2006-03-28 15:10:00,24.23,24.23,24.2,24.2,17900.0,12.1767,12.1767,12.1617,12.1617,17900.0
2006-03-28 15:15:00,24.2,24.2,24.15,24.18,22800.0,12.1617,12.1617,12.1365,12.1516,22800.0
2006-03-28 15:20:00,24.18,24.25,24.18,24.19,15400.0,12.1516,12.1868,12.1516,12.1566,15400.0
2006-03-28 15:25:00,24.2,24.2,24.19,24.19,15500.0,12.1617,12.1617,12.1566,12.1566,15500.0
2006-03-28 15:30:00,24.19,24.21,24.19,24.2,22000.0,12.1566,12.1667,12.1566,12.1617,22000.0
2006-03-28 15:35:00,24.2,24.21,24.19,24.19,25200.0,12.1617,12.1667,12.1566,12.1566,25200.0
2006-03-28 15:40:00,24.19,24.19,24.17,24.17,15700.0,12.1566,12.1566,12.1466,12.1466,15700.0
2006-03-28 15:45:00,24.17,24.18,24.16,24.17,21000.0,12.1466,12.1516,12.1416,12.1466,21000.0
2006-03-28 15:50:00,24.17,24.2,24.17,24.2,19600.0,12.1466,12.1617,12.1466,12.1617,19600.0
2006-03-28 15:55:00,24.19,24.2,24.14,24.18,38600.0,12.1566,12.1617,12.1315,12.1516,38600.0
2006-03-29 09:30:00,24.31,24.32,24.1,24.16,38000.0,12.217,12.222,12.1114,12.1416,38000.0
2006-03-29 09:35:00,24.17,24.25,24.13,24.15,10200.0,12.1466,12.1868,12.1265,12.1365,10200.0
2006-03-29 09:40:00,24.15,24.15,24.11,24.12,16200.0,12.1365,12.1365,12.1164,12.1215,16200.0
2006-03-29 09:45:00,24.13,24.13,24.11,24.11,5100.0,12.1265,12.1265,12.1164,12.1164,5100.0
2006-03-29 09:50:00,24.12,24.12,24.08,24.08,8800.0,12.1215,12.1215,12.1014,12.1014,8800.0
2006-03-29 09:55:00,24.07,24.09,24.07,24.07,2900.0,12.0963,12.1064,12.0963,12.0963,2900.0
2006-03-29 10:00:00,24.06,24.07,24.02,24.05,18600.0,12.0913,12.0963,12.0712,12.0863,18600.0
2006-03-29 10:05:00,24.05,24.07,24.04,24.07,8400.0,12.0863,12.0963,12.0813,12.0963,8400.0
2006-03-29 10:10:00,24.07,24.07,24.04,24.06,7500.0,12.0963,12.0963,12.0813,12.0913,7500.0
2006-03-29 10:15:00,24.07,24.13,24.06,24.07,24200.0,12.0963,12.1265,12.0913,12.0963,24200.0
2006-03-29 10:20:00,24.07,24.11,24.07,24.11,9500.0,12.0963,12.1164,12.0963,12.1164,9500.0
2006-03-29 10:25:00,24.12,24.13,24.03,24.08,29900.0,12.1215,12.1265,12.0762,12.1014,29900.0
2006-03-29 10:30:00,24.08,24.11,24.08,24.09,12600.0,12.1014,12.1164,12.1014,12.1064,12600.0
2006-03-29 10:35:00,24.09,24.1,24.06,24.09,33100.0,12.1064,12.1114,12.0913,12.1064,33100.0
2006-03-29 10:40:00,24.09,24.1,24.08,24.1,46100.0,12.1064,12.1114,12.1014,12.1114,46100.0
2006-03-29 10:45:00,24.1,24.11,24.1,24.11,6800.0,12.1114,12.1164,12.1114,12.1164,6800.0
2006-03-29 10:50:00,24.1,24.11,24.1,24.11,5300.0,12.1114,12.1164,12.1114,12.1164,5300.0
2006-03-29 10:55:00,24.11,24.11,24.1,24.1,4600.0,12.1164,12.1164,12.1114,12.1114,4600.0
2006-03-29 11:00:00,24.11,24.11,24.09,24.1,16500.0,12.1164,12.1164,12.1064,12.1114,16500.0
2006-03-29 11:05:00,24.11,24.15,24.1,24.15,10800.0,12.1164,12.1365,12.1114,12.1365,10800.0
2006-03-29 11:10:00,24.15,24.17,24.15,24.15,10200.0,12.1365,12.1466,12.1365,12.1365,10200.0
2006-03-29 11:15:00,24.16,24.2,24.15,24.18,17200.0,12.1416,12.1617,12.1365,12.1516,17200.0
2006-03-29 11:20:00,24.19,24.19,24.17,24.17,2900.0,12.1566,12.1566,12.1466,12.1466,2900.0
2006-03-29 11:25:00,24.18,24.21,24.18,24.2,7700.0,12.1516,12.1667,12.1516,12.1617,7700.0
2006-03-29 11:30:00,24.21,24.24,24.21,24.23,14300.0,12.1667,12.1818,12.1667,12.1767,14300.0
2006-03-29 11:35:00,24.23,24.25,24.23,24.25,6100.0,12.1767,12.1868,12.1767,12.1868,6100.0
2006-03-29 11:40:00,24.24,24.26,24.24,24.25,9000.0,12.1818,12.1918,12.1818,12.1868,9000.0
2006-03-29 11:45:00,24.25,24.26,24.25,24.25,1200.0,12.1868,12.1918,12.1868,12.1868,1200.0
2006-03-29 11:50:00,24.25,24.26,24.24,24.24,8300.0,12.1868,12.1918,12.1818,12.1818,8300.0
2006-03-29 11:55:00,24.24,24.24,24.22,24.22,5900.0,12.1818,12.1818,12.1717,12.1717,5900.0
2006-03-29 12:00:00,24.22,24.23,24.21,24.23,6000.0,12.1717,12.1767,12.1667,12.1767,6000.0
2006-03-29 12:05:00,24.22,24.22,24.21,24.22,2900.0,12.1717,12.1717,12.1667,12.1717,2900.0
2006-03-29 12:10:00,24.22,24.23,24.21,24.22,11900.0,12.1717,12.1767,12.1667,12.1717,11900.0
2006-03-29 12:15:00,24.22,24.23,24.22,24.23,7100.0,12.1717,12.1767,12.1717,12.1767,7100.0
2006-03-29 12:20:00,24.22,24.25,24.22,24.23,11800.0,12.1717,12.1868,12.1717,12.1767,11800.0
2006-03-29 12:25:00,24.23,24.24,24.23,24.23,4000.0,12.1767,12.1818,12.1767,12.1767,4000.0
2006-03-29 12:30:00,24.23,24.25,24.23,24.24,9300.0,12.1767,12.1868,12.1767,12.1818,9300.0
2006-03-29 12:35:00,24.24,24.26,24.24,24.26,6000.0,12.1818,12.1918,12.1818,12.1918,6000.0
2006-03-29 12:40:00,24.25,24.27,24.25,24.26,5300.0,12.1868,12.1969,12.1868,12.1918,5300.0
2006-03-29 12:45:00,24.27,24.27,24.25,24.26,7200.0,12.1969,12.1969,12.1868,12.1918,7200.0
2006-03-29 12:50:00,24.26,24.27,24.25,24.26,13100.0,12.1918,12.1969,12.1868,12.1918,13100.0
2006-03-29 12:55:00,24.25,24.27,24.25,24.27,20700.0,12.1868,12.1969,12.1868,12.1969,20700.0
2006-03-29 13:00:00,24.26,24.29,24.26,24.28,10400.0,12.1918,12.2069,12.1918,12.2019,10400.0
2006-03-29 13:05:00,24.27,24.29,24.27,24.29,14200.0,12.1969,12.2069,12.1969,12.2069,14200.0
2006-03-29 13:10:00,24.28,24.29,24.28,24.29,1800.0,12.2019,12.2069,12.2019,12.2069,1800.0
2006-03-29 13:15:00,24.28,24.3,24.26,24.3,20100.0,12.2019,12.2119,12.1918,12.2119,20100.0
2006-03-29 13:20:00,24.31,24.34,24.3,24.32,16700.0,12.217,12.232,12.2119,12.222,16700.0
2006-03-29 13:25:00,24.32,24.32,24.3,24.3,10000.0,12.222,12.222,12.2119,12.2119,10000.0
2006-03-29 13:30:00,24.3,24.3,24.29,24.3,3100.0,12.2119,12.2119,12.2069,12.2119,3100.0
2006-03-29 13:35:00,24.29,24.29,24.28,24.28,6200.0,12.2069,12.2069,12.2019,12.2019,6200.0
2006-03-29 13:40:00,24.27,24.3,24.27,24.3,120300.0,12.1969,12.2119,12.1969,12.2119,120300.0
2006-03-29 13:45:00,24.3,24.31,24.3,24.3,12900.0,12.2119,12.217,12.2119,12.2119,12900.0
2006-03-29 13:50:00,24.3,24.31,24.3,24.31,2700.0,12.2119,12.217,12.2119,12.217,2700.0
2006-03-29 13:55:00,24.3,24.34,24.3,24.33,24700.0,12.2119,12.232,12.2119,12.227,24700.0
2006-03-29 14:00:00,24.33,24.34,24.32,24.33,3200.0,12.227,12.232,12.222,12.227,3200.0
2006-03-29 14:05:00,24.34,24.34,24.32,24.33,12700.0,12.232,12.232,12.222,12.227,12700.0
2006-03-29 14:10:00,24.34,24.36,24.34,24.35,10200.0,12.232,12.2421,12.232,12.2371,10200.0
2006-03-29 14:15:00,24.35,24.36,24.32,24.32,12200.0,12.2371,12.2421,12.222,12.222,12200.0
2006-03-29 14:20:00,24.32,24.34,24.3,24.31,40800.0,12.222,12.232,12.2119,12.217,40800.0
2006-03-29 14:25:00,24.31,24.32,24.3,24.31,4200.0,12.217,12.222,12.2119,12.217,4200.0
2006-03-29 14:30:00,24.31,24.34,24.3,24.33,36600.0,12.217,12.232,12.2119,12.227,36600.0
2006-03-29 14:35:00,24.32,24.33,24.31,24.31,13300.0,12.222,12.227,12.217,12.217,13300.0
2006-03-29 14:40:00,24.31,24.32,24.3,24.31,14400.0,12.217,12.222,12.2119,12.217,14400.0
2006-03-29 14:45:00,24.31,24.32,24.3,24.31,14200.0,12.217,12.222,12.2119,12.217,14200.0
2006-03-29 14:50:00,24.31,24.35,24.31,24.34,13800.0,12.217,12.2371,12.217,12.232,13800.0
2006-03-29 14:55:00,24.34,24.39,24.34,24.37,48000.0,12.232,12.2572,12.232,12.2471,48000.0
2006-03-29 15:00:00,24.37,24.39,24.37,24.39,11400.0,12.2471,12.2572,12.2471,12.2572,11400.0
2006-03-29 15:05:00,24.38,24.39,24.38,24.38,5400.0,12.2521,12.2572,12.2521,12.2521,5400.0
2006-03-29 15:10:00,24.38,24.38,24.37,24.37,4000.0,12.2521,12.2521,12.2471,12.2471,4000.0
2006-03-29 15:15:00,24.37,24.38,24.36,24.37,4100.0,12.2471,12.2521,12.2421,12.2471,4100.0
2006-03-29 15:20:00,24.38,24.39,24.37,24.39,14400.0,12.2521,12.2572,12.2471,12.2572,14400.0
2006-03-29 15:25:00,24.39,24.4,24.37,24.38,14200.0,12.2572,12.2622,12.2471,12.2521,14200.0
2006-03-29 15:30:00,24.37,24.38,24.36,24.36,21300.0,12.2471,12.2521,12.2421,12.2421,21300.0
2006-03-29 15:35:00,24.37,24.37,24.36,24.37,23200.0,12.2471,12.2471,12.2421,12.2471,23200.0
2006-03-29 15:40:00,24.37,24.38,24.37,24.37,16100.0,12.2471,12.2521,12.2471,12.2471,16100.0
2006-03-29 15:45:00,24.37,24.38,24.36,24.37,22300.0,12.2471,12.2521,12.2421,12.2471,22300.0
2006-03-29 15:50:00,24.37,24.38,24.36,24.37,16200.0,12.2471,12.2521,12.2421,12.2471,16200.0
2006-03-29 15:55:00,24.38,24.4,24.34,24.36,88200.0,12.2521,12.2622,12.232,12.2421,88200.0
2006-03-30 09:30:00,24.25,24.4,24.17,24.36,35700.0,12.1868,12.2622,12.1466,12.2421,35700.0
2006-03-30 09:35:00,24.36,24.38,24.33,24.36,11300.0,12.2421,12.2521,12.227,12.2421,11300.0
2006-03-30 09:40:00,24.35,24.38,24.35,24.35,11600.0,12.2371,12.2521,12.2371,12.2371,11600.0
2006-03-30 09:45:00,24.35,24.35,24.33,24.35,15700.0,12.2371,12.2371,12.227,12.2371,15700.0
2006-03-30 09:50:00,24.35,24.4,24.35,24.36,15000.0,12.2371,12.2622,12.2371,12.2421,15000.0
2006-03-30 09:55:00,24.36,24.37,24.36,24.36,7400.0,12.2421,12.2471,12.2421,12.2421,7400.0
2006-03-30 10:00:00,24.36,24.37,24.36,24.36,7000.0,12.2421,12.2471,12.2421,12.2421,7000.0
2006-03-30 10:05:00,24.36,24.41,24.36,24.4,43900.0,12.2421,12.2672,12.2421,12.2622,43900.0
2006-03-30 10:10:00,24.4,24.42,24.4,24.41,11800.0,12.2622,12.2722,12.2622,12.2672,11800.0
2006-03-30 10:15:00,24.41,24.42,24.4,24.41,9500.0,12.2672,12.2722,12.2622,12.2672,9500.0
2006-03-30 10:20:00,24.41,24.41,24.41,24.41,3500.0,12.2672,12.2672,12.2672,12.2672,3500.0
2006-03-30 10:25:00,24.41,24.41,24.38,24.39,14100.0,12.2672,12.2672,12.2521,12.2572,14100.0
2006-03-30 10:30:00,24.4,24.4,24.39,24.39,10300.0,12.2622,12.2622,12.2572,12.2572,10300.0
2006-03-30 10:35:00,24.39,24.4,24.38,24.39,48400.0,12.2572,12.2622,12.2521,12.2572,48400.0
2006-03-30 10:40:00,24.38,24.39,24.34,24.36,66100.0,12.2521,12.2572,12.232,12.2421,66100.0
2006-03-30 10:45:00,24.36,24.37,24.33,24.37,13700.0,12.2421,12.2471,12.227,12.2471,13700.0
2006-03-30 10:50:00,24.37,24.37,24.34,24.35,4600.0,12.2471,12.2471,12.232,12.2371,4600.0
2006-03-30 10:55:00,24.34,24.34,24.29,24.3,20000.0,12.232,12.232,12.2069,12.2119,20000.0
2006-03-30 11:00:00,24.31,24.38,24.3,24.33,78500.0,12.217,12.2521,12.2119,12.227,78500.0
2006-03-30 11:05:00,24.33,24.36,24.31,24.35,65000.0,12.227,12.2421,12.217,12.2371,65000.0
2006-03-30 11:10:00,24.35,24.35,24.29,24.32,17900.0,12.2371,12.2371,12.2069,12.222,17900.0
2006-03-30 11:15:00,24.33,24.35,24.33,24.34,14300.0,12.227,12.2371,12.227,12.232,14300.0
2006-03-30 11:20:00,24.34,24.36,24.33,24.34,52100.0,12.232,12.2421,12.227,12.232,52100.0
2006-03-30 11:25:00,24.34,24.35,24.34,24.34,4000.0,12.232,12.2371,12.232,12.232,4000.0
2006-03-30 11:30:00,24.34,24.38,24.34,24.37,13700.0,12.232,12.2521,12.232,12.2471,13700.0
2006-03-30 11:35:00,24.37,24.4,24.37,24.39,13300.0,12.2471,12.2622,12.2471,12.2572,13300.0
2006-03-30 11:40:00,24.4,24.42,24.4,24.4,10500.0,12.2622,12.2722,12.2622,12.2622,10500.0
2006-03-30 11:45:00,24.41,24.41,24.4,24.41,5100.0,12.2672,12.2672,12.2622,12.2672,5100.0
2006-03-30 11:50:00,24.4,24.41,24.4,24.4,7100.0,12.2622,12.2672,12.2622,12.2622,7100.0
2006-03-30 11:55:00,24.41,24.41,24.4,24.41,4600.0,12.2672,12.2672,12.2622,12.2672,4600.0
2006-03-30 12:00:00,24.41,24.41,24.38,24.38,55100.0,12.2672,12.2672,12.2521,12.2521,55100.0
2006-03-30 12:05:00,24.39,24.39,24.38,24.38,6400.0,12.2572,12.2572,12.2521,12.2521,6400.0
2006-03-30 12:10:00,24.39,24.39,24.37,24.37,9000.0,12.2572,12.2572,12.2471,12.2471,9000.0
2006-03-30 12:15:00,24.37,24.39,24.37,24.38,53000.0,12.2471,12.2572,12.2471,12.2521,53000.0
2006-03-30 12:20:00,24.38,24.4,24.36,24.38,22500.0,12.2521,12.2622,12.2421,12.2521,22500.0
2006-03-30 12:25:00,24.38,24.39,24.38,24.38,5700.0,12.2521,12.2572,12.2521,12.2521,5700.0
2006-03-30 12:30:00,24.38,24.38,24.37,24.38,4200.0,12.2521,12.2521,12.2471,12.2521,4200.0
2006-03-30 12:35:00,24.37,24.38,24.32,24.32,17300.0,12.2471,12.2521,12.222,12.222,17300.0
2006-03-30 12:40:00,24.32,24.33,24.3,24.31,7100.0,12.222,12.227,12.2119,12.217,7100.0
2006-03-30 12:45:00,24.3,24.33,24.3,24.32,20300.0,12.2119,12.227,12.2119,12.222,20300.0
2006-03-30 12:50:00,24.31,24.32,24.29,24.3,28200.0,12.217,12.222,12.2069,12.2119,28200.0
2006-03-30 12:55:00,24.3,24.33,24.3,24.33,5700.0,12.2119,12.227,12.2119,12.227,5700.0
2006-03-30 13:00:00,24.33,24.33,24.28,24.28,10200.0,12.227,12.227,12.2019,12.2019,10200.0
2006-03-30 13:05:00,24.28,24.29,24.28,24.28,2000.0,12.2019,12.2069,12.2019,12.2019,2000.0
2006-03-30 13:10:00,24.28,24.28,24.25,24.25,22500.0,12.2019,12.2019,12.1868,12.1868,22500.0
2006-03-30 13:15:00,24.25,24.26,24.23,24.26,16000.0,12.1868,12.1918,12.1767,12.1918,16000.0
2006-03-30 13:20:00,24.26,24.3,24.25,24.25,35900.0,12.1918,12.2119,12.1868,12.1868,35900.0
2006-03-30 13:25:00,24.27,24.27,24.24,24.24,9300.0,12.1969,12.1969,12.1818,12.1818,9300.0
2006-03-30 13:30:00,24.24,24.24,24.17,24.2,15000.0,12.1818,12.1818,12.1466,12.1617,15000.0
2006-03-30 13:35:00,24.2,24.21,24.2,24.21,5000.0,12.1617,12.1667,12.1617,12.1667,5000.0
2006-03-30 13:40:00,24.21,24.25,24.2,24.24,56300.0,12.1667,12.1868,12.1617,12.1818,56300.0
2006-03-30 13:45:00,24.24,24.3,24.24,24.27,23300.0,12.1818,12.2119,12.1818,12.1969,23300.0
2006-03-30 13:50:00,24.27,24.28,24.26,24.27,5000.0,12.1969,12.2019,12.1918,12.1969,5000.0
2006-03-30 13:55:00,24.27,24.28,24.27,24.27,6100.0,12.1969,12.2019,12.1969,12.1969,6100.0
2006-03-30 14:00:00,24.27,24.32,24.27,24.32,10600.0,12.1969,12.222,12.1969,12.222,10600.0
2006-03-30 14:05:00,24.31,24.33,24.29,24.29,17700.0,12.217,12.227,12.2069,12.2069,17700.0
2006-03-30 14:10:00,24.29,24.29,24.26,24.27,6000.0,12.2069,12.2069,12.1918,12.1969,6000.0
2006-03-30 14:15:00,24.26,24.28,24.26,24.27,14900.0,12.1918,12.2019,12.1918,12.1969,14900.0
2006-03-30 14:20:00,24.27,24.27,24.25,24.26,15900.0,12.1969,12.1969,12.1868,12.1918,15900.0
2006-03-30 14:25:00,24.27,24.31,24.27,24.28,18000.0,12.1969,12.217,12.1969,12.2019,18000.0
2006-03-30 14:30:00,24.28,24.29,24.2,24.22,98600.0,12.2019,12.2069,12.1617,12.1717,98600.0
2006-03-30 14:35:00,24.22,24.26,24.22,24.25,31100.0,12.1717,12.1918,12.1717,12.1868,31100.0
2006-03-30 14:40:00,24.25,24.27,24.24,24.27,40500.0,12.1868,12.1969,12.1818,12.1969,40500.0
2006-03-30 14:45:00,24.27,24.3,24.25,24.29,14600.0,12.1969,12.2119,12.1868,12.2069,14600.0
2006-03-30 14:50:00,24.29,24.29,24.26,24.26,11400.0,12.2069,12.2069,12.1918,12.1918,11400.0
2006-03-30 14:55:00,24.26,24.27,24.26,24.26,5300.0,12.1918,12.1969,12.1918,12.1918,5300.0
2006-03-30 15:00:00,24.26,24.3,24.26,24.27,32100.0,12.1918,12.2119,12.1918,12.1969,32100.0
2006-03-30 15:05:00,24.27,24.29,24.27,24.28,23900.0,12.1969,12.2069,12.1969,12.2019,23900.0
2006-03-30 15:10:00,24.28,24.29,24.28,24.28,28500.0,12.2019,12.2069,12.2019,12.2019,28500.0
2006-03-30 15:15:00,24.28,24.28,24.26,24.27,10400.0,12.2019,12.2019,12.1918,12.1969,10400.0
2006-03-30 15:20:00,24.27,24.35,24.26,24.31,80700.0,12.1969,12.2371,12.1918,12.217,80700.0
2006-03-30 15:25:00,24.31,24.35,24.31,24.34,33500.0,12.217,12.2371,12.217,12.232,33500.0
2006-03-30 15:30:00,24.34,24.34,24.33,24.33,2400.0,12.232,12.232,12.227,12.227,2400.0
2006-03-30 15:35:00,24.33,24.33,24.33,24.33,1900.0,12.227,12.227,12.227,12.227,1900.0
2006-03-30 15:40:00,24.33,24.34,24.29,24.3,55900.0,12.227,12.232,12.2069,12.2119,55900.0
2006-03-30 15:45:00,24.29,24.3,24.29,24.29,46800.0,12.2069,12.2119,12.2069,12.2069,46800.0
2006-03-30 15:50:00,24.29,24.34,24.28,24.31,102700.0,12.2069,12.232,12.2019,12.217,102700.0
2006-03-30 15:55:00,24.31,24.31,24.25,24.28,80800.0,12.217,12.217,12.1868,12.2019,80800.0
2006-03-31 09:30:00,24.06,24.23,24.05,24.15,107700.0,12.0913,12.1767,12.0863,12.1365,107700.0
2006-03-31 09:35:00,24.16,24.24,24.16,24.17,35000.0,12.1416,12.1818,12.1416,12.1466,35000.0
2006-03-31 09:40:00,24.17,24.21,24.15,24.16,9700.0,12.1466,12.1667,12.1365,12.1416,9700.0
2006-03-31 09:45:00,24.14,24.19,24.13,24.16,15700.0,12.1315,12.1566,12.1265,12.1416,15700.0
2006-03-31 09:50:00,24.16,24.17,24.13,24.16,15400.0,12.1416,12.1466,12.1265,12.1416,15400.0
2006-03-31 09:55:00,24.16,24.21,24.14,24.21,20600.0,12.1416,12.1667,12.1315,12.1667,20600.0
2006-03-31 10:00:00,24.2,24.22,24.15,24.17,36700.0,12.1617,12.1717,12.1365,12.1466,36700.0
2006-03-31 10:05:00,24.17,24.17,24.15,24.16,15900.0,12.1466,12.1466,12.1365,12.1416,15900.0
2006-03-31 10:10:00,24.17,24.18,24.16,24.16,14300.0,12.1466,12.1516,12.1416,12.1416,14300.0
2006-03-31 10:15:00,24.17,24.17,24.16,24.16,15900.0,12.1466,12.1466,12.1416,12.1416,15900.0
2006-03-31 10:20:00,24.16,24.16,24.12,24.13,13400.0,12.1416,12.1416,12.1215,12.1265,13400.0
2006-03-31 10:25:00,24.13,24.18,24.13,24.14,32100.0,12.1265,12.1516,12.1265,12.1315,32100.0
2006-03-31 10:30:00,24.14,24.2,24.14,24.19,28800.0,12.1315,12.1617,12.1315,12.1566,28800.0
2006-03-31 10:35:00,24.19,24.2,24.16,24.19,11800.0,12.1566,12.1617,12.1416,12.1566,11800.0
2006-03-31 10:40:00,24.2,24.21,24.1,24.18,23800.0,12.1617,12.1667,12.1114,12.1516,23800.0
2006-03-31 10:45:00,24.18,24.19,24.15,24.18,59400.0,12.1516,12.1566,12.1365,12.1516,59400.0
2006-03-31 10:50:00,24.18,24.19,24.14,24.16,30900.0,12.1516,12.1566,12.1315,12.1416,30900.0
2006-03-31 10:55:00,24.15,24.16,24.13,24.13,16900.0,12.1365,12.1416,12.1265,12.1265,16900.0
2006-03-31 11:00:00,24.13,24.14,24.1,24.1,20800.0,12.1265,12.1315,12.1114,12.1114,20800.0
2006-03-31 11:05:00,24.1,24.15,24.1,24.11,69700.0,12.1114,12.1365,12.1114,12.1164,69700.0
2006-03-31 11:10:00,24.11,24.13,24.1,24.12,14700.0,12.1164,12.1265,12.1114,12.1215,14700.0
2006-03-31 11:15:00,24.13,24.15,24.12,24.14,10800.0,12.1265,12.1365,12.1215,12.1315,10800.0
2006-03-31 11:20:00,24.13,24.16,24.12,24.15,46900.0,12.1265,12.1416,12.1215,12.1365,46900.0
2006-03-31 11:25:00,24.15,24.16,24.14,24.14,15700.0,12.1365,12.1416,12.1315,12.1315,15700.0
2006-03-31 11:30:00,24.14,24.14,24.1,24.11,67700.0,12.1315,12.1315,12.1114,12.1164,67700.0
2006-03-31 11:35:00,24.12,24.18,24.11,24.11,81900.0,12.1215,12.1516,12.1164,12.1164,81900.0
2006-03-31 11:40:00,24.18,24.18,24.1,24.11,23000.0,12.1516,12.1516,12.1114,12.1164,23000.0
2006-03-31 11:45:00,24.11,24.12,24.1,24.12,25700.0,12.1164,12.1215,12.1114,12.1215,25700.0
2006-03-31 11:50:00,24.11,24.12,24.1,24.1,10600.0,12.1164,12.1215,12.1114,12.1114,10600.0
2006-03-31 11:55:00,24.1,24.12,24.1,24.12,8900.0,12.1114,12.1215,12.1114,12.1215,8900.0
2006-03-31 12:00:00,24.11,24.12,24.07,24.1,190900.0,12.1164,12.1215,12.0963,12.1114,190900.0
2006-03-31 12:05:00,24.1,24.1,24.08,24.09,21100.0,12.1114,12.1114,12.1014,12.1064,21100.0
2006-03-31 12:10:00,24.09,24.1,24.06,24.06,23500.0,12.1064,12.1114,12.0913,12.0913,23500.0
2006-03-31 12:15:00,24.07,24.1,24.07,24.09,28100.0,12.0963,12.1114,12.0963,12.1064,28100.0
2006-03-31 12:20:00,24.09,24.09,24.08,24.08,22600.0,12.1064,12.1064,12.1014,12.1014,22600.0
2006-03-31 12:25:00,24.08,24.1,24.08,24.09,11400.0,12.1014,12.1114,12.1014,12.1064,11400.0
2006-03-31 12:30:00,24.1,24.11,24.09,24.1,5600.0,12.1114,12.1164,12.1064,12.1114,5600.0
2006-03-31 12:35:00,24.1,24.11,24.09,24.1,30800.0,12.1114,12.1164,12.1064,12.1114,30800.0
2006-03-31 12:40:00,24.1,24.12,24.09,24.12,43900.0,12.1114,12.1215,12.1064,12.1215,43900.0
2006-03-31 12:45:00,24.11,24.11,24.1,24.1,12500.0,12.1164,12.1164,12.1114,12.1114,12500.0
2006-03-31 12:50:00,24.1,24.11,24.09,24.1,14200.0,12.1114,12.1164,12.1064,12.1114,14200.0
2006-03-31 12:55:00,24.1,24.13,24.08,24.12,46000.0,12.1114,12.1265,12.1014,12.1215,46000.0
2006-03-31 13:00:00,24.12,24.13,24.12,24.13,8500.0,12.1215,12.1265,12.1215,12.1265,8500.0
2006-03-31 13:05:00,24.13,24.13,24.12,24.12,4100.0,12.1265,12.1265,12.1215,12.1215,4100.0
2006-03-31 13:10:00,24.12,24.13,24.12,24.13,9700.0,12.1215,12.1265,12.1215,12.1265,9700.0
2006-03-31 13:15:00,24.14,24.14,24.13,24.13,5900.0,12.1315,12.1315,12.1265,12.1265,5900.0
2006-03-31 13:20:00,24.14,24.16,24.14,24.15,13600.0,12.1315,12.1416,12.1315,12.1365,13600.0
2006-03-31 13:25:00,24.15,24.16,24.13,24.13,11800.0,12.1365,12.1416,12.1265,12.1265,11800.0
2006-03-31 13:30:00,24.14,24.16,24.13,24.14,61900.0,12.1315,12.1416,12.1265,12.1315,61900.0
2006-03-31 13:35:00,24.13,24.17,24.11,24.17,69800.0,12.1265,12.1466,12.1164,12.1466,69800.0
2006-03-31 13:40:00,24.16,24.16,24.14,24.14,7900.0,12.1416,12.1416,12.1315,12.1315,7900.0
2006-03-31 13:45:00,24.14,24.17,24.11,24.15,35800.0,12.1315,12.1466,12.1164,12.1365,35800.0
2006-03-31 13:50:00,24.14,24.16,24.14,24.15,10900.0,12.1315,12.1416,12.1315,12.1365,10900.0
2006-03-31 13:55:00,24.15,24.17,24.15,24.16,9700.0,12.1365,12.1466,12.1365,12.1416,9700.0
2006-03-31 14:00:00,24.15,24.15,24.14,24.15,7000.0,12.1365,12.1365,12.1315,12.1365,7000.0
2006-03-31 14:05:00,24.14,24.15,24.13,24.14,21000.0,12.1315,12.1365,12.1265,12.1315,21000.0
2006-03-31 14:10:00,24.15,24.16,24.14,24.16,16700.0,12.1365,12.1416,12.1315,12.1416,16700.0
2006-03-31 14:15:00,24.15,24.17,24.15,24.17,7300.0,12.1365,12.1466,12.1365,12.1466,7300.0
2006-03-31 14:20:00,24.16,24.17,24.15,24.15,8900.0,12.1416,12.1466,12.1365,12.1365,8900.0
2006-03-31 14:25:00,24.15,24.15,24.13,24.13,13900.0,12.1365,12.1365,12.1265,12.1265,13900.0
2006-03-31 14:30:00,24.14,24.15,24.13,24.15,17300.0,12.1315,12.1365,12.1265,12.1365,17300.0
2006-03-31 14:35:00,24.15,24.16,24.15,24.16,18200.0,12.1365,12.1416,12.1365,12.1416,18200.0
2006-03-31 14:40:00,24.15,24.19,24.15,24.18,73200.0,12.1365,12.1566,12.1365,12.1516,73200.0
2006-03-31 14:45:00,24.18,24.18,24.17,24.17,17500.0,12.1516,12.1516,12.1466,12.1466,17500.0
2006-03-31 14:50:00,24.17,24.2,24.17,24.2,14600.0,12.1466,12.1617,12.1466,12.1617,14600.0
2006-03-31 14:55:00,24.2,24.21,24.2,24.2,15100.0,12.1617,12.1667,12.1617,12.1617,15100.0
2006-03-31 15:00:00,24.2,24.24,24.19,24.2,38800.0,12.1617,12.1818,12.1566,12.1617,38800.0
2006-03-31 15:05:00,24.2,24.22,24.18,24.19,37500.0,12.1617,12.1717,12.1516,12.1566,37500.0
2006-03-31 15:10:00,24.19,24.21,24.17,24.21,25200.0,12.1566,12.1667,12.1466,12.1667,25200.0
2006-03-31 15:15:00,24.21,24.21,24.18,24.18,13300.0,12.1667,12.1667,12.1516,12.1516,13300.0
2006-03-31 15:20:00,24.18,24.2,24.18,24.19,16000.0,12.1516,12.1617,12.1516,12.1566,16000.0
2006-03-31 15:25:00,24.18,24.19,24.18,24.19,38800.0,12.1516,12.1566,12.1516,12.1566,38800.0
2006-03-31 15:30:00,24.19,24.19,24.17,24.18,22000.0,12.1566,12.1566,12.1466,12.1516,22000.0
2006-03-31 15:35:00,24.19,24.2,24.18,24.19,70900.0,12.1566,12.1617,12.1516,12.1566,70900.0
2006-03-31 15:40:00,24.19,24.25,24.19,24.23,44100.0,12.1566,12.1868,12.1566,12.1767,44100.0
2006-03-31 15:45:00,24.22,24.23,24.2,24.21,35300.0,12.1717,12.1767,12.1617,12.1667,35300.0
2006-03-31 15:50:00,24.21,24.22,24.2,24.21,37100.0,12.1667,12.1717,12.1617,12.1667,37100.0
2006-03-31 15:55:00,24.21,24.22,24.13,24.13,165400.0,12.1667,12.1717,12.1265,12.1265,165400.0
2006-04-03 09:30:00,24.3,24.34,24.19,24.25,41300.0,12.2119,12.232,12.1566,12.1868,41300.0
2006-04-03 09:35:00,24.25,24.26,24.24,24.26,7000.0,12.1868,12.1918,12.1818,12.1918,7000.0
2006-04-03 09:40:00,24.25,24.25,24.23,24.24,3900.0,12.1868,12.1868,12.1767,12.1818,3900.0
2006-04-03 09:45:00,24.23,24.29,24.23,24.26,9800.0,12.1767,12.2069,12.1767,12.1918,9800.0
2006-04-03 09:50:00,24.25,24.26,24.24,24.24,13100.0,12.1868,12.1918,12.1818,12.1818,13100.0
2006-04-03 09:55:00,24.24,24.27,24.24,24.27,12100.0,12.1818,12.1969,12.1818,12.1969,12100.0
2006-04-03 10:00:00,24.27,24.33,24.26,24.33,62500.0,12.1969,12.227,12.1918,12.227,62500.0
2006-04-03 10:05:00,24.33,24.34,24.29,24.29,12600.0,12.227,12.232,12.2069,12.2069,12600.0
2006-04-03 10:10:00,24.28,24.28,24.22,24.23,18400.0,12.2019,12.2019,12.1717,12.1767,18400.0
2006-04-03 10:15:00,24.24,24.25,24.23,24.24,7100.0,12.1818,12.1868,12.1767,12.1818,7100.0
2006-04-03 10:20:00,24.24,24.29,24.23,24.29,24200.0,12.1818,12.2069,12.1767,12.2069,24200.0
2006-04-03 10:25:00,24.29,24.31,24.29,24.29,9400.0,12.2069,12.217,12.2069,12.2069,9400.0
2006-04-03 10:30:00,24.29,24.31,24.29,24.3,7300.0,12.2069,12.217,12.2069,12.2119,7300.0
2006-04-03 10:35:00,24.29,24.3,24.28,24.29,19400.0,12.2069,12.2119,12.2019,12.2069,19400.0
2006-04-03 10:40:00,24.3,24.3,24.29,24.29,4800.0,12.2119,12.2119,12.2069,12.2069,4800.0
2006-04-03 10:45:00,24.3,24.34,24.3,24.32,15800.0,12.2119,12.232,12.2119,12.222,15800.0
2006-04-03 10:50:00,24.32,24.32,24.3,24.31,11700.0,12.222,12.222,12.2119,12.217,11700.0
2006-04-03 10:55:00,24.3,24.31,24.29,24.31,23000.0,12.2119,12.217,12.2069,12.217,23000.0
2006-04-03 11:00:00,24.3,24.31,24.3,24.3,39900.0,12.2119,12.217,12.2119,12.2119,39900.0
2006-04-03 11:05:00,24.31,24.31,24.3,24.31,5900.0,12.217,12.217,12.2119,12.217,5900.0
2006-04-03 11:10:00,24.31,24.31,24.28,24.3,39800.0,12.217,12.217,12.2019,12.2119,39800.0
2006-04-03 11:15:00,24.3,24.31,24.29,24.3,17300.0,12.2119,12.217,12.2069,12.2119,17300.0
2006-04-03 11:20:00,24.3,24.33,24.3,24.31,14600.0,12.2119,12.227,12.2119,12.217,14600.0
2006-04-03 11:25:00,24.32,24.34,24.31,24.33,7400.0,12.222,12.232,12.217,12.227,7400.0
2006-04-03 11:30:00,24.33,24.34,24.33,24.33,7700.0,12.227,12.232,12.227,12.227,7700.0
2006-04-03 11:35:00,24.34,24.34,24.33,24.33,10200.0,12.232,12.232,12.227,12.227,10200.0
2006-04-03 11:40:00,24.33,24.34,24.33,24.34,7500.0,12.227,12.232,12.227,12.232,7500.0
2006-04-03 11:45:00,24.34,24.35,24.32,24.34,16900.0,12.232,12.2371,12.222,12.232,16900.0
2006-04-03 11:50:00,24.34,24.35,24.34,24.35,1900.0,12.232,12.2371,12.232,12.2371,1900.0
2006-04-03 11:55:00,24.35,24.36,24.32,24.32,9800.0,12.2371,12.2421,12.222,12.222,9800.0
2006-04-03 12:00:00,24.33,24.33,24.32,24.33,2600.0,12.227,12.227,12.222,12.227,2600.0
2006-04-03 12:05:00,24.32,24.33,24.32,24.33,23700.0,12.222,12.227,12.222,12.227,23700.0
2006-04-03 12:10:00,24.32,24.33,24.29,24.31,5800.0,12.222,12.227,12.2069,12.217,5800.0
2006-04-03 12:15:00,24.31,24.33,24.31,24.33,3500.0,12.217,12.227,12.217,12.227,3500.0
2006-04-03 12:20:00,24.32,24.35,24.32,24.34,10400.0,12.222,12.2371,12.222,12.232,10400.0
2006-04-03 12:25:00,24.35,24.35,24.35,24.35,3100.0,12.2371,12.2371,12.2371,12.2371,3100.0
2006-04-03 12:30:00,24.35,24.35,24.35,24.35,6400.0,12.2371,12.2371,12.2371,12.2371,6400.0
2006-04-03 12:35:00,24.35,24.35,24.33,24.33,10900.0,12.2371,12.2371,12.227,12.227,10900.0
2006-04-03 12:40:00,24.33,24.34,24.33,24.33,1000.0,12.227,12.232,12.227,12.227,1000.0
2006-04-03 12:45:00,24.33,24.34,24.32,24.34,25700.0,12.227,12.232,12.222,12.232,25700.0
2006-04-03 12:50:00,24.34,24.35,24.34,24.35,1700.0,12.232,12.2371,12.232,12.2371,1700.0
2006-04-03 12:55:00,24.34,24.35,24.34,24.35,13300.0,12.232,12.2371,12.232,12.2371,13300.0
2006-04-03 13:00:00,24.34,24.35,24.32,24.33,8100.0,12.232,12.2371,12.222,12.227,8100.0
2006-04-03 13:05:00,24.32,24.33,24.31,24.32,15100.0,12.222,12.227,12.217,12.222,15100.0
2006-04-03 13:10:00,24.32,24.32,24.3,24.3,16900.0,12.222,12.222,12.2119,12.2119,16900.0
2006-04-03 13:15:00,24.29,24.3,24.25,24.26,27200.0,12.2069,12.2119,12.1868,12.1918,27200.0
2006-04-03 13:20:00,24.26,24.27,24.26,24.26,14900.0,12.1918,12.1969,12.1918,12.1918,14900.0
2006-04-03 13:25:00,24.26,24.29,24.25,24.29,24400.0,12.1918,12.2069,12.1868,12.2069,24400.0
2006-04-03 13:30:00,24.29,24.29,24.28,24.29,22700.0,12.2069,12.2069,12.2019,12.2069,22700.0
2006-04-03 13:35:00,24.29,24.29,24.27,24.27,21600.0,12.2069,12.2069,12.1969,12.1969,21600.0
2006-04-03 13:40:00,24.27,24.29,24.25,24.26,50000.0,12.1969,12.2069,12.1868,12.1918,50000.0
2006-04-03 13:45:00,24.26,24.27,24.23,24.24,17600.0,12.1918,12.1969,12.1767,12.1818,17600.0
2006-04-03 13:50:00,24.24,24.24,24.22,24.24,28400.0,12.1818,12.1818,12.1717,12.1818,28400.0
2006-04-03 13:55:00,24.25,24.25,24.23,24.24,27800.0,12.1868,12.1868,12.1767,12.1818,27800.0
2006-04-03 14:00:00,24.24,24.28,24.24,24.24,65600.0,12.1818,12.2019,12.1818,12.1818,65600.0
2006-04-03 14:05:00,24.24,24.26,24.23,24.23,31600.0,12.1818,12.1918,12.1767,12.1767,31600.0
2006-04-03 14:10:00,24.23,24.27,24.22,24.23,51100.0,12.1767,12.1969,12.1717,12.1767,51100.0
2006-04-03 14:15:00,24.24,24.25,24.22,24.24,30000.0,12.1818,12.1868,12.1717,12.1818,30000.0
2006-04-03 14:20:00,24.23,24.26,24.22,24.23,45400.0,12.1767,12.1918,12.1717,12.1767,45400.0
2006-04-03 14:25:00,24.23,24.25,24.2,24.21,45300.0,12.1767,12.1868,12.1617,12.1667,45300.0
2006-04-03 14:30:00,24.2,24.21,24.2,24.2,19100.0,12.1617,12.1667,12.1617,12.1617,19100.0
2006-04-03 14:35:00,24.2,24.21,24.17,24.17,26300.0,12.1617,12.1667,12.1466,12.1466,26300.0
2006-04-03 14:40:00,24.19,24.23,24.15,24.18,75700.0,12.1566,12.1767,12.1365,12.1516,75700.0
2006-04-03 14:45:00,24.18,24.2,24.17,24.17,30500.0,12.1516,12.1617,12.1466,12.1466,30500.0
2006-04-03 14:50:00,24.18,24.18,24.14,24.15,19700.0,12.1516,12.1516,12.1315,12.1365,19700.0
2006-04-03 14:55:00,24.16,24.18,24.15,24.18,23300.0,12.1416,12.1516,12.1365,12.1516,23300.0
2006-04-03 15:00:00,24.18,24.18,24.15,24.17,31600.0,12.1516,12.1516,12.1365,12.1466,31600.0
2006-04-03 15:05:00,24.17,24.21,24.15,24.2,48200.0,12.1466,12.1667,12.1365,12.1617,48200.0
2006-04-03 15:10:00,24.2,24.21,24.18,24.19,10900.0,12.1617,12.1667,12.1516,12.1566,10900.0
2006-04-03 15:15:00,24.18,24.19,24.18,24.19,9900.0,12.1516,12.1566,12.1516,12.1566,9900.0
2006-04-03 15:20:00,24.19,24.2,24.18,24.19,18500.0,12.1566,12.1617,12.1516,12.1566,18500.0
2006-04-03 15:25:00,24.18,24.19,24.16,24.16,19600.0,12.1516,12.1566,12.1416,12.1416,19600.0
2006-04-03 15:30:00,24.16,24.18,24.15,24.16,34700.0,12.1416,12.1516,12.1365,12.1416,34700.0
2006-04-03 15:35:00,24.15,24.16,24.13,24.14,47700.0,12.1365,12.1416,12.1265,12.1315,47700.0
2006-04-03 15:40:00,24.14,24.15,24.13,24.14,46400.0,12.1315,12.1365,12.1265,12.1315,46400.0
2006-04-03 15:45:00,24.14,24.14,24.05,24.07,29500.0,12.1315,12.1315,12.0863,12.0963,29500.0
2006-04-03 15:50:00,24.08,24.11,24.06,24.09,57900.0,12.1014,12.1164,12.0913,12.1064,57900.0
2006-04-03 15:55:00,24.1,24.14,24.09,24.14,58500.0,12.1114,12.1315,12.1064,12.1315,58500.0
2006-04-04 09:30:00,24.1,24.3,24.1,24.17,31000.0,12.1114,12.2119,12.1114,12.1466,31000.0
2006-04-04 09:35:00,24.17,24.26,24.17,24.22,15400.0,12.1466,12.1918,12.1466,12.1717,15400.0
2006-04-04 09:40:00,24.26,24.26,24.19,24.23,13300.0,12.1918,12.1918,12.1566,12.1767,13300.0
2006-04-04 09:45:00,24.21,24.21,24.14,24.14,45100.0,12.1667,12.1667,12.1315,12.1315,45100.0
2006-04-04 09:50:00,24.14,24.18,24.14,24.16,21000.0,12.1315,12.1516,12.1315,12.1416,21000.0
2006-04-04 09:55:00,24.17,24.18,24.13,24.14,12200.0,12.1466,12.1516,12.1265,12.1315,12200.0
2006-04-04 10:00:00,24.14,24.2,24.12,24.16,45700.0,12.1315,12.1617,12.1215,12.1416,45700.0
2006-04-04 10:05:00,24.16,24.18,24.14,24.15,53700.0,12.1416,12.1516,12.1315,12.1365,53700.0
2006-04-04 10:10:00,24.15,24.17,24.13,24.15,17300.0,12.1365,12.1466,12.1265,12.1365,17300.0
2006-04-04 10:15:00,24.16,24.17,24.15,24.15,7400.0,12.1416,12.1466,12.1365,12.1365,7400.0
2006-04-04 10:20:00,24.15,24.17,24.15,24.16,5800.0,12.1365,12.1466,12.1365,12.1416,5800.0
2006-04-04 10:25:00,24.16,24.17,24.14,24.16,12600.0,12.1416,12.1466,12.1315,12.1416,12600.0
2006-04-04 10:30:00,24.16,24.18,24.16,24.18,5000.0,12.1416,12.1516,12.1416,12.1516,5000.0
2006-04-04 10:35:00,24.18,24.18,24.14,24.14,12700.0,12.1516,12.1516,12.1315,12.1315,12700.0
2006-04-04 10:40:00,24.13,24.15,24.13,24.14,7800.0,12.1265,12.1365,12.1265,12.1315,7800.0
2006-04-04 10:45:00,24.14,24.15,24.14,24.15,14100.0,12.1315,12.1365,12.1315,12.1365,14100.0
2006-04-04 10:50:00,24.15,24.16,24.14,24.16,9100.0,12.1365,12.1416,12.1315,12.1416,9100.0
2006-04-04 10:55:00,24.16,24.17,24.13,24.13,4500.0,12.1416,12.1466,12.1265,12.1265,4500.0
2006-04-04 11:00:00,24.13,24.14,24.12,24.12,4400.0,12.1265,12.1315,12.1215,12.1215,4400.0
2006-04-04 11:05:00,24.12,24.12,24.1,24.11,5000.0,12.1215,12.1215,12.1114,12.1164,5000.0
2006-04-04 11:10:00,24.11,24.12,24.1,24.11,4700.0,12.1164,12.1215,12.1114,12.1164,4700.0
2006-04-04 11:15:00,24.11,24.11,24.1,24.11,5600.0,12.1164,12.1164,12.1114,12.1164,5600.0
2006-04-04 11:20:00,24.11,24.11,24.1,24.11,8500.0,12.1164,12.1164,12.1114,12.1164,8500.0
2006-04-04 11:25:00,24.11,24.14,24.1,24.13,9900.0,12.1164,12.1315,12.1114,12.1265,9900.0
2006-04-04 11:30:00,24.13,24.13,24.13,24.13,500.0,12.1265,12.1265,12.1265,12.1265,500.0
2006-04-04 11:35:00,24.13,24.16,24.13,24.15,10800.0,12.1265,12.1416,12.1265,12.1365,10800.0
2006-04-04 11:40:00,24.15,24.15,24.14,24.15,8100.0,12.1365,12.1365,12.1315,12.1365,8100.0
2006-04-04 11:45:00,24.15,24.18,24.15,24.17,15600.0,12.1365,12.1516,12.1365,12.1466,15600.0
2006-04-04 11:50:00,24.16,24.17,24.15,24.15,4700.0,12.1416,12.1466,12.1365,12.1365,4700.0
2006-04-04 11:55:00,24.15,24.16,24.15,24.16,1800.0,12.1365,12.1416,12.1365,12.1416,1800.0
2006-04-04 12:00:00,24.15,24.21,24.15,24.2,5700.0,12.1365,12.1667,12.1365,12.1617,5700.0
2006-04-04 12:05:00,24.21,24.21,24.2,24.21,1700.0,12.1667,12.1667,12.1617,12.1667,1700.0
2006-04-04 12:10:00,24.21,24.21,24.2,24.2,1000.0,12.1667,12.1667,12.1617,12.1617,1000.0
2006-04-04 12:15:00,24.2,24.24,24.2,24.22,7400.0,12.1617,12.1818,12.1617,12.1717,7400.0
2006-04-04 12:20:00,24.22,24.23,24.22,24.22,3400.0,12.1717,12.1767,12.1717,12.1717,3400.0
2006-04-04 12:25:00,24.22,24.23,24.22,24.22,1500.0,12.1717,12.1767,12.1717,12.1717,1500.0
2006-04-04 12:30:00,24.22,24.23,24.21,24.22,4900.0,12.1717,12.1767,12.1667,12.1717,4900.0
2006-04-04 12:35:00,24.22,24.22,24.2,24.2,3000.0,12.1717,12.1717,12.1617,12.1617,3000.0
2006-04-04 12:40:00,24.2,24.21,24.18,24.18,7100.0,12.1617,12.1667,12.1516,12.1516,7100.0
2006-04-04 12:45:00,24.18,24.19,24.18,24.19,4000.0,12.1516,12.1566,12.1516,12.1566,4000.0
2006-04-04 12:50:00,24.18,24.19,24.18,24.19,2200.0,12.1516,12.1566,12.1516,12.1566,2200.0
2006-04-04 12:55:00,24.18,24.19,24.18,24.18,5300.0,12.1516,12.1566,12.1516,12.1516,5300.0
2006-04-04 13:00:00,24.19,24.19,24.17,24.17,2700.0,12.1566,12.1566,12.1466,12.1466,2700.0
2006-04-04 13:05:00,24.17,24.19,24.17,24.19,6200.0,12.1466,12.1566,12.1466,12.1566,6200.0
2006-04-04 13:10:00,24.18,24.19,24.17,24.18,18500.0,12.1516,12.1566,12.1466,12.1516,18500.0
2006-04-04 13:15:00,24.18,24.18,24.16,24.16,15000.0,12.1516,12.1516,12.1416,12.1416,15000.0
2006-04-04 13:20:00,24.16,24.17,24.16,24.16,1800.0,12.1416,12.1466,12.1416,12.1416,1800.0
2006-04-04 13:25:00,24.16,24.17,24.16,24.16,2500.0,12.1416,12.1466,12.1416,12.1416,2500.0
2006-04-04 13:30:00,24.16,24.17,24.16,24.16,3400.0,12.1416,12.1466,12.1416,12.1416,3400.0
2006-04-04 13:35:00,24.16,24.17,24.16,24.16,4400.0,12.1416,12.1466,12.1416,12.1416,4400.0
2006-04-04 13:40:00,24.16,24.17,24.15,24.16,11900.0,12.1416,12.1466,12.1365,12.1416,11900.0
2006-04-04 13:45:00,24.16,24.17,24.16,24.16,3200.0,12.1416,12.1466,12.1416,12.1416,3200.0
2006-04-04 13:50:00,24.16,24.2,24.16,24.2,55600.0,12.1416,12.1617,12.1416,12.1617,55600.0
2006-04-04 13:55:00,24.2,24.21,24.19,24.2,8300.0,12.1617,12.1667,12.1566,12.1617,8300.0
2006-04-04 14:00:00,24.2,24.21,24.18,24.19,14800.0,12.1617,12.1667,12.1516,12.1566,14800.0
2006-04-04 14:05:00,24.19,24.19,24.18,24.18,2700.0,12.1566,12.1566,12.1516,12.1516,2700.0
2006-04-04 14:10:00,24.18,24.19,24.18,24.19,4400.0,12.1516,12.1566,12.1516,12.1566,4400.0
2006-04-04 14:15:00,24.18,24.21,24.18,24.21,10600.0,12.1516,12.1667,12.1516,12.1667,10600.0
2006-04-04 14:20:00,24.22,24.23,24.22,24.23,9800.0,12.1717,12.1767,12.1717,12.1767,9800.0
2006-04-04 14:25:00,24.23,24.23,24.22,24.22,4000.0,12.1767,12.1767,12.1717,12.1717,4000.0
2006-04-04 14:30:00,24.23,24.24,24.21,24.21,10900.0,12.1767,12.1818,12.1667,12.1667,10900.0
2006-04-04 14:35:00,24.21,24.21,24.17,24.17,13400.0,12.1667,12.1667,12.1466,12.1466,13400.0
2006-04-04 14:40:00,24.17,24.18,24.17,24.17,4100.0,12.1466,12.1516,12.1466,12.1466,4100.0
2006-04-04 14:45:00,24.17,24.18,24.17,24.17,5000.0,12.1466,12.1516,12.1466,12.1466,5000.0
2006-04-04 14:50:00,24.17,24.18,24.17,24.17,7200.0,12.1466,12.1516,12.1466,12.1466,7200.0
2006-04-04 14:55:00,24.18,24.18,24.17,24.18,5400.0,12.1516,12.1516,12.1466,12.1516,5400.0
2006-04-04 15:00:00,24.18,24.18,24.17,24.17,4000.0,12.1516,12.1516,12.1466,12.1466,4000.0
2006-04-04 15:05:00,24.18,24.18,24.17,24.18,3900.0,12.1516,12.1516,12.1466,12.1516,3900.0
2006-04-04 15:10:00,24.17,24.19,24.17,24.19,6100.0,12.1466,12.1566,12.1466,12.1566,6100.0
2006-04-04 15:15:00,24.19,24.2,24.17,24.18,20500.0,12.1566,12.1617,12.1466,12.1516,20500.0
2006-04-04 15:20:00,24.17,24.2,24.17,24.2,54400.0,12.1466,12.1617,12.1466,12.1617,54400.0
2006-04-04 15:25:00,24.2,24.22,24.2,24.21,73500.0,12.1617,12.1717,12.1617,12.1667,73500.0
2006-04-04 15:30:00,24.21,24.23,24.2,24.21,42200.0,12.1667,12.1767,12.1617,12.1667,42200.0
2006-04-04 15:35:00,24.21,24.22,24.21,24.21,12800.0,12.1667,12.1717,12.1667,12.1667,12800.0
2006-04-04 15:40:00,24.21,24.27,24.21,24.24,27700.0,12.1667,12.1969,12.1667,12.1818,27700.0
2006-04-04 15:45:00,24.24,24.25,24.22,24.23,18400.0,12.1818,12.1868,12.1717,12.1767,18400.0
2006-04-04 15:50:00,24.23,24.23,24.2,24.21,26600.0,12.1767,12.1767,12.1617,12.1667,26600.0
2006-04-04 15:55:00,24.21,24.22,24.2,24.22,30300.0,12.1667,12.1717,12.1617,12.1717,30300.0
2006-04-05 09:30:00,24.19,24.27,24.17,24.21,14500.0,12.1566,12.1969,12.1466,12.1667,14500.0
2006-04-05 09:35:00,24.22,24.23,24.15,24.21,12200.0,12.1717,12.1767,12.1365,12.1667,12200.0
2006-04-05 09:40:00,24.19,24.21,24.17,24.19,18400.0,12.1566,12.1667,12.1466,12.1566,18400.0
2006-04-05 09:45:00,24.19,24.22,24.18,24.22,24400.0,12.1566,12.1717,12.1516,12.1717,24400.0
2006-04-05 09:50:00,24.22,24.22,24.19,24.19,9100.0,12.1717,12.1717,12.1566,12.1566,9100.0
2006-04-05 09:55:00,24.2,24.23,24.19,24.2,16400.0,12.1617,12.1767,12.1566,12.1617,16400.0
2006-04-05 10:00:00,24.23,24.25,24.2,24.23,17500.0,12.1767,12.1868,12.1617,12.1767,17500.0
2006-04-05 10:05:00,24.23,24.25,24.22,24.22,9000.0,12.1767,12.1868,12.1717,12.1717,9000.0
2006-04-05 10:10:00,24.23,24.24,24.2,24.2,37600.0,12.1767,12.1818,12.1617,12.1617,37600.0
2006-04-05 10:15:00,24.2,24.21,24.14,24.14,69000.0,12.1617,12.1667,12.1315,12.1315,69000.0
2006-04-05 10:20:00,24.15,24.18,24.14,24.17,15600.0,12.1365,12.1516,12.1315,12.1466,15600.0
2006-04-05 10:25:00,24.16,24.2,24.16,24.18,12500.0,12.1416,12.1617,12.1416,12.1516,12500.0
2006-04-05 10:30:00,24.17,24.19,24.16,24.17,37300.0,12.1466,12.1566,12.1416,12.1466,37300.0
2006-04-05 10:35:00,24.17,24.21,24.17,24.19,24200.0,12.1466,12.1667,12.1466,12.1566,24200.0
2006-04-05 10:40:00,24.19,24.2,24.19,24.19,4100.0,12.1566,12.1617,12.1566,12.1566,4100.0
2006-04-05 10:45:00,24.19,24.2,24.19,24.19,18100.0,12.1566,12.1617,12.1566,12.1566,18100.0
2006-04-05 10:50:00,24.19,24.19,24.13,24.13,14300.0,12.1566,12.1566,12.1265,12.1265,14300.0
2006-04-05 10:55:00,24.14,24.14,24.06,24.07,29200.0,12.1315,12.1315,12.0913,12.0963,29200.0
2006-04-05 11:00:00,24.06,24.09,24.06,24.09,32500.0,12.0913,12.1064,12.0913,12.1064,32500.0
2006-04-05 11:05:00,24.08,24.08,24.03,24.04,38800.0,12.1014,12.1014,12.0762,12.0813,38800.0
2006-04-05 11:10:00,24.04,24.05,24.03,24.03,25300.0,12.0813,12.0863,12.0762,12.0762,25300.0
2006-04-05 11:15:00,24.03,24.05,24.03,24.03,10600.0,12.0762,12.0863,12.0762,12.0762,10600.0
2006-04-05 11:20:00,24.03,24.04,24.01,24.03,39600.0,12.0762,12.0813,12.0662,12.0762,39600.0
2006-04-05 11:25:00,24.03,24.03,24.0,24.01,20700.0,12.0762,12.0762,12.0612,12.0662,20700.0
2006-04-05 11:30:00,24.0,24.0,23.99,23.99,7700.0,12.0612,12.0612,12.0561,12.0561,7700.0
2006-04-05 11:35:00,23.98,23.99,23.96,23.97,17400.0,12.0511,12.0561,12.0411,12.0461,17400.0
2006-04-05 11:40:00,23.98,23.98,23.95,23.96,20500.0,12.0511,12.0511,12.036,12.0411,20500.0
2006-04-05 11:45:00,23.96,24.01,23.95,23.99,22700.0,12.0411,12.0662,12.036,12.0561,22700.0
2006-04-05 11:50:00,23.99,24.0,23.98,24.0,17500.0,12.0561,12.0612,12.0511,12.0612,17500.0
2006-04-05 11:55:00,24.0,24.03,24.0,24.02,13200.0,12.0612,12.0762,12.0612,12.0712,13200.0
2006-04-05 12:00:00,24.02,24.02,23.99,23.99,17900.0,12.0712,12.0712,12.0561,12.0561,17900.0
2006-04-05 12:05:00,23.99,24.02,23.99,24.01,10500.0,12.0561,12.0712,12.0561,12.0662,10500.0
2006-04-05 12:10:00,24.02,24.02,24.01,24.01,1700.0,12.0712,12.0712,12.0662,12.0662,1700.0
2006-04-05 12:15:00,24.01,24.02,24.01,24.02,3500.0,12.0662,12.0712,12.0662,12.0712,3500.0
2006-04-05 12:20:00,24.02,24.03,24.01,24.03,14200.0,12.0712,12.0762,12.0662,12.0762,14200.0
2006-04-05 12:25:00,24.02,24.07,24.02,24.04,33900.0,12.0712,12.0963,12.0712,12.0813,33900.0
2006-04-05 12:30:00,24.04,24.05,24.03,24.04,4400.0,12.0813,12.0863,12.0762,12.0813,4400.0
2006-04-05 12:35:00,24.04,24.04,24.03,24.03,4800.0,12.0813,12.0813,12.0762,12.0762,4800.0
2006-04-05 12:40:00,24.04,24.06,24.03,24.06,8700.0,12.0813,12.0913,12.0762,12.0913,8700.0
2006-04-05 12:45:00,24.06,24.1,24.06,24.08,4700.0,12.0913,12.1114,12.0913,12.1014,4700.0
2006-04-05 12:50:00,24.09,24.1,24.08,24.08,18100.0,12.1064,12.1114,12.1014,12.1014,18100.0
2006-04-05 12:55:00,24.08,24.09,24.07,24.09,5600.0,12.1014,12.1064,12.0963,12.1064,5600.0
2006-04-05 13:00:00,24.09,24.12,24.08,24.12,9200.0,12.1064,12.1215,12.1014,12.1215,9200.0
2006-04-05 13:05:00,24.12,24.13,24.06,24.07,17400.0,12.1215,12.1265,12.0913,12.0963,17400.0
2006-04-05 13:10:00,24.07,24.07,24.06,24.06,2800.0,12.0963,12.0963,12.0913,12.0913,2800.0
2006-04-05 13:15:00,24.06,24.06,24.04,24.04,4200.0,12.0913,12.0913,12.0813,12.0813,4200.0
2006-04-05 13:20:00,24.04,24.06,24.03,24.04,10400.0,12.0813,12.0913,12.0762,12.0813,10400.0
2006-04-05 13:25:00,24.04,24.07,24.03,24.06,15400.0,12.0813,12.0963,12.0762,12.0913,15400.0
2006-04-05 13:30:00,24.05,24.06,24.05,24.05,2500.0,12.0863,12.0913,12.0863,12.0863,2500.0
2006-04-05 13:35:00,24.06,24.06,24.03,24.03,10600.0,12.0913,12.0913,12.0762,12.0762,10600.0
2006-04-05 13:40:00,24.03,24.03,24.01,24.02,3700.0,12.0762,12.0762,12.0662,12.0712,3700.0
2006-04-05 13:45:00,24.01,24.02,24.01,24.01,11200.0,12.0662,12.0712,12.0662,12.0662,11200.0
2006-04-05 13:50:00,24.01,24.05,24.0,24.04,11100.0,12.0662,12.0863,12.0612,12.0813,11100.0
2006-04-05 13:55:00,24.04,24.05,24.03,24.03,6900.0,12.0813,12.0863,12.0762,12.0762,6900.0
2006-04-05 14:00:00,24.03,24.04,24.0,24.0,14800.0,12.0762,12.0813,12.0612,12.0612,14800.0
2006-04-05 14:05:00,24.01,24.03,24.0,24.03,14400.0,12.0662,12.0762,12.0612,12.0762,14400.0
2006-04-05 14:10:00,24.03,24.04,24.02,24.02,10200.0,12.0762,12.0813,12.0712,12.0712,10200.0
2006-04-05 14:15:00,24.02,24.03,24.02,24.03,3700.0,12.0712,12.0762,12.0712,12.0762,3700.0
2006-04-05 14:20:00,24.03,24.04,24.02,24.04,10100.0,12.0762,12.0813,12.0712,12.0813,10100.0
2006-04-05 14:25:00,24.02,24.03,24.02,24.02,6500.0,12.0712,12.0762,12.0712,12.0712,6500.0
2006-04-05 14:30:00,24.02,24.03,24.02,24.02,8700.0,12.0712,12.0762,12.0712,12.0712,8700.0
2006-04-05 14:35:00,24.02,24.02,24.01,24.01,11700.0,12.0712,12.0712,12.0662,12.0662,11700.0
2006-04-05 14:40:00,24.01,24.02,24.01,24.02,13700.0,12.0662,12.0712,12.0662,12.0712,13700.0
2006-04-05 14:45:00,24.02,24.05,24.02,24.04,7900.0,12.0712,12.0863,12.0712,12.0813,7900.0
2006-04-05 14:50:00,24.04,24.05,24.03,24.04,11500.0,12.0813,12.0863,12.0762,12.0813,11500.0
2006-04-05 14:55:00,24.04,24.05,24.03,24.05,13400.0,12.0813,12.0863,12.0762,12.0863,13400.0
2006-04-05 15:00:00,24.05,24.06,24.02,24.03,13100.0,12.0863,12.0913,12.0712,12.0762,13100.0
2006-04-05 15:05:00,24.04,24.05,24.04,24.05,2900.0,12.0813,12.0863,12.0813,12.0863,2900.0
2006-04-05 15:10:00,24.04,24.05,24.04,24.04,6000.0,12.0813,12.0863,12.0813,12.0813,6000.0
2006-04-05 15:15:00,24.04,24.07,24.04,24.07,15500.0,12.0813,12.0963,12.0813,12.0963,15500.0
2006-04-05 15:20:00,24.08,24.11,24.07,24.11,14700.0,12.1014,12.1164,12.0963,12.1164,14700.0
2006-04-05 15:25:00,24.11,24.11,24.09,24.1,33700.0,12.1164,12.1164,12.1064,12.1114,33700.0
2006-04-05 15:30:00,24.09,24.09,24.07,24.07,18700.0,12.1064,12.1064,12.0963,12.0963,18700.0
2006-04-05 15:35:00,24.07,24.08,24.07,24.08,18800.0,12.0963,12.1014,12.0963,12.1014,18800.0
2006-04-05 15:40:00,24.07,24.1,24.07,24.1,12800.0,12.0963,12.1114,12.0963,12.1114,12800.0
2006-04-05 15:45:00,24.1,24.1,24.08,24.08,29900.0,12.1114,12.1114,12.1014,12.1014,29900.0
2006-04-05 15:50:00,24.08,24.09,24.08,24.08,17700.0,12.1014,12.1064,12.1014,12.1014,17700.0
2006-04-05 15:55:00,24.08,24.11,24.08,24.09,41800.0,12.1014,12.1164,12.1014,12.1064,41800.0
2006-04-06 09:30:00,24.0,24.1,23.99,24.01,11300.0,12.0612,12.1114,12.0561,12.0662,11300.0
2006-04-06 09:35:00,24.01,24.06,23.95,24.03,16600.0,12.0662,12.0913,12.036,12.0762,16600.0
2006-04-06 09:40:00,24.0,24.05,23.97,24.02,4400.0,12.0612,12.0863,12.0461,12.0712,4400.0
2006-04-06 09:45:00,24.0,24.03,23.98,24.0,6900.0,12.0612,12.0762,12.0511,12.0612,6900.0
2006-04-06 09:50:00,24.01,24.04,23.92,23.93,30800.0,12.0662,12.0813,12.021,12.026,30800.0
2006-04-06 09:55:00,23.96,23.98,23.91,23.93,12400.0,12.0411,12.0511,12.0159,12.026,12400.0
2006-04-06 10:00:00,23.94,23.98,23.93,23.95,21700.0,12.031,12.0511,12.026,12.036,21700.0
2006-04-06 10:05:00,23.95,23.99,23.89,23.93,12100.0,12.036,12.0561,12.0059,12.026,12100.0
2006-04-06 10:10:00,23.92,23.94,23.91,23.93,16500.0,12.021,12.031,12.0159,12.026,16500.0
2006-04-06 10:15:00,23.91,23.94,23.91,23.93,12400.0,12.0159,12.031,12.0159,12.026,12400.0
2006-04-06 10:20:00,23.93,23.95,23.91,23.91,12800.0,12.026,12.036,12.0159,12.0159,12800.0
2006-04-06 10:25:00,23.92,23.94,23.91,23.93,6100.0,12.021,12.031,12.0159,12.026,6100.0
2006-04-06 10:30:00,23.93,23.95,23.92,23.94,34200.0,12.026,12.036,12.021,12.031,34200.0
2006-04-06 10:35:00,23.94,23.96,23.94,23.96,21300.0,12.031,12.0411,12.031,12.0411,21300.0
2006-04-06 10:40:00,23.96,23.99,23.96,23.98,33600.0,12.0411,12.0561,12.0411,12.0511,33600.0
2006-04-06 10:45:00,23.99,23.99,23.95,23.97,6100.0,12.0561,12.0561,12.036,12.0461,6100.0
2006-04-06 10:50:00,23.95,23.97,23.95,23.95,5300.0,12.036,12.0461,12.036,12.036,5300.0
2006-04-06 10:55:00,23.95,23.97,23.94,23.96,3500.0,12.036,12.0461,12.031,12.0411,3500.0
2006-04-06 11:00:00,23.97,23.97,23.96,23.97,3800.0,12.0461,12.0461,12.0411,12.0461,3800.0
2006-04-06 11:05:00,23.97,23.98,23.96,23.97,16500.0,12.0461,12.0511,12.0411,12.0461,16500.0
2006-04-06 11:10:00,23.97,24.0,23.97,23.99,20600.0,12.0461,12.0612,12.0461,12.0561,20600.0
2006-04-06 11:15:00,23.99,23.99,23.96,23.97,4200.0,12.0561,12.0561,12.0411,12.0461,4200.0
2006-04-06 11:20:00,23.96,24.0,23.93,23.94,27000.0,12.0411,12.0612,12.026,12.031,27000.0
2006-04-06 11:25:00,23.94,23.94,23.94,23.94,5700.0,12.031,12.031,12.031,12.031,5700.0
2006-04-06 11:30:00,23.94,23.94,23.9,23.92,18500.0,12.031,12.031,12.0109,12.021,18500.0
2006-04-06 11:35:00,23.91,23.91,23.89,23.89,9700.0,12.0159,12.0159,12.0059,12.0059,9700.0
2006-04-06 11:40:00,23.9,23.92,23.9,23.91,7900.0,12.0109,12.021,12.0109,12.0159,7900.0
2006-04-06 11:45:00,23.92,23.93,23.91,23.93,2400.0,12.021,12.026,12.0159,12.026,2400.0
2006-04-06 11:50:00,23.92,23.92,23.89,23.89,14800.0,12.021,12.021,12.0059,12.0059,14800.0
2006-04-06 11:55:00,23.89,23.89,23.83,23.83,49100.0,12.0059,12.0059,11.9757,11.9757,49100.0
2006-04-06 12:00:00,23.83,23.85,23.83,23.85,9500.0,11.9757,11.9858,11.9757,11.9858,9500.0
2006-04-06 12:05:00,23.85,23.85,23.83,23.83,4500.0,11.9858,11.9858,11.9757,11.9757,4500.0
2006-04-06 12:10:00,23.84,23.84,23.82,23.83,7400.0,11.9808,11.9808,11.9707,11.9757,7400.0
2006-04-06 12:15:00,23.83,23.83,23.79,23.8,33400.0,11.9757,11.9757,11.9556,11.9607,33400.0
2006-04-06 12:20:00,23.8,23.8,23.79,23.8,3500.0,11.9607,11.9607,11.9556,11.9607,3500.0
2006-04-06 12:25:00,23.79,23.8,23.77,23.79,17000.0,11.9556,11.9607,11.9456,11.9556,17000.0
2006-04-06 12:30:00,23.79,23.81,23.79,23.81,7000.0,11.9556,11.9657,11.9556,11.9657,7000.0
2006-04-06 12:35:00,23.81,23.83,23.81,23.82,8400.0,11.9657,11.9757,11.9657,11.9707,8400.0
2006-04-06 12:40:00,23.82,23.82,23.8,23.81,5300.0,11.9707,11.9707,11.9607,11.9657,5300.0
2006-04-06 12:45:00,23.81,23.81,23.8,23.8,3100.0,11.9657,11.9657,11.9607,11.9607,3100.0
2006-04-06 12:50:00,23.8,23.81,23.79,23.81,4400.0,11.9607,11.9657,11.9556,11.9657,4400.0
2006-04-06 12:55:00,23.81,23.82,23.78,23.8,11200.0,11.9657,11.9707,11.9506,11.9607,11200.0
2006-04-06 13:00:00,23.8,23.82,23.79,23.82,11700.0,11.9607,11.9707,11.9556,11.9707,11700.0
2006-04-06 13:05:00,23.81,23.81,23.81,23.81,500.0,11.9657,11.9657,11.9657,11.9657,500.0
2006-04-06 13:10:00,23.82,23.82,23.81,23.82,4200.0,11.9707,11.9707,11.9657,11.9707,4200.0
2006-04-06 13:15:00,23.83,23.85,23.83,23.85,1900.0,11.9757,11.9858,11.9757,11.9858,1900.0
2006-04-06 13:20:00,23.85,23.88,23.85,23.87,10200.0,11.9858,12.0009,11.9858,11.9958,10200.0
2006-04-06 13:25:00,23.87,23.88,23.87,23.88,4500.0,11.9958,12.0009,11.9958,12.0009,4500.0
2006-04-06 13:30:00,23.88,23.88,23.87,23.87,1600.0,12.0009,12.0009,11.9958,11.9958,1600.0
2006-04-06 13:35:00,23.88,23.89,23.88,23.88,2400.0,12.0009,12.0059,12.0009,12.0009,2400.0
2006-04-06 13:40:00,23.89,23.92,23.88,23.91,11500.0,12.0059,12.021,12.0009,12.0159,11500.0
2006-04-06 13:45:00,23.9,23.93,23.9,23.91,14600.0,12.0109,12.026,12.0109,12.0159,14600.0
2006-04-06 13:50:00,23.9,23.92,23.88,23.92,13600.0,12.0109,12.021,12.0009,12.021,13600.0
2006-04-06 13:55:00,23.93,23.96,23.92,23.96,9500.0,12.026,12.0411,12.021,12.0411,9500.0
2006-04-06 14:00:00,23.97,23.97,23.95,23.96,5400.0,12.0461,12.0461,12.036,12.0411,5400.0
2006-04-06 14:05:00,23.96,23.96,23.95,23.96,2900.0,12.0411,12.0411,12.036,12.0411,2900.0
2006-04-06 14:10:00,23.96,23.96,23.95,23.96,5400.0,12.0411,12.0411,12.036,12.0411,5400.0
2006-04-06 14:15:00,23.97,24.0,23.97,23.97,10100.0,12.0461,12.0612,12.0461,12.0461,10100.0
2006-04-06 14:20:00,23.97,24.0,23.97,23.99,12100.0,12.0461,12.0612,12.0461,12.0561,12100.0
2006-04-06 14:25:00,24.0,24.01,23.99,24.0,12100.0,12.0612,12.0662,12.0561,12.0612,12100.0
2006-04-06 14:30:00,24.0,24.01,24.0,24.0,13000.0,12.0612,12.0662,12.0612,12.0612,13000.0
2006-04-06 14:35:00,24.01,24.01,24.0,24.0,2400.0,12.0662,12.0662,12.0612,12.0612,2400.0
2006-04-06 14:40:00,24.0,24.01,24.0,24.01,3500.0,12.0612,12.0662,12.0612,12.0662,3500.0
2006-04-06 14:45:00,24.01,24.01,24.0,24.01,12600.0,12.0662,12.0662,12.0612,12.0662,12600.0
2006-04-06 14:50:00,24.0,24.01,24.0,24.01,3600.0,12.0612,12.0662,12.0612,12.0662,3600.0
2006-04-06 14:55:00,24.0,24.03,24.0,24.03,14700.0,12.0612,12.0762,12.0612,12.0762,14700.0
2006-04-06 15:00:00,24.03,24.04,23.98,23.99,30200.0,12.0762,12.0813,12.0511,12.0561,30200.0
2006-04-06 15:05:00,23.99,24.0,23.98,24.0,4900.0,12.0561,12.0612,12.0511,12.0612,4900.0
2006-04-06 15:10:00,24.0,24.01,24.0,24.01,10500.0,12.0612,12.0662,12.0612,12.0662,10500.0
2006-04-06 15:15:00,24.0,24.01,24.0,24.0,3900.0,12.0612,12.0662,12.0612,12.0612,3900.0
2006-04-06 15:20:00,24.01,24.01,24.0,24.01,4700.0,12.0662,12.0662,12.0612,12.0662,4700.0
2006-04-06 15:25:00,24.0,24.0,23.96,23.99,12300.0,12.0612,12.0612,12.0411,12.0561,12300.0
2006-04-06 15:30:00,23.99,23.99,23.96,23.96,12600.0,12.0561,12.0561,12.0411,12.0411,12600.0
2006-04-06 15:35:00,23.97,23.99,23.96,23.96,13300.0,12.0461,12.0561,12.0411,12.0411,13300.0
2006-04-06 15:40:00,23.96,23.97,23.91,23.91,83000.0,12.0411,12.0461,12.0159,12.0159,83000.0
2006-04-06 15:45:00,23.91,23.95,23.9,23.95,23000.0,12.0159,12.036,12.0109,12.036,23000.0
2006-04-06 15:50:00,23.95,23.97,23.94,23.95,15400.0,12.036,12.0461,12.031,12.036,15400.0
2006-04-06 15:55:00,23.95,23.96,23.94,23.94,22100.0,12.036,12.0411,12.031,12.031,22100.0
2006-04-07 09:30:00,23.9,24.04,23.87,24.04,13300.0,12.0109,12.0813,11.9958,12.0813,13300.0
2006-04-07 09:35:00,24.01,24.1,24.01,24.05,6000.0,12.0662,12.1114,12.0662,12.0863,6000.0
2006-04-07 09:40:00,24.04,24.1,24.01,24.02,5200.0,12.0813,12.1114,12.0662,12.0712,5200.0
2006-04-07 09:45:00,24.01,24.05,24.0,24.03,10900.0,12.0662,12.0863,12.0612,12.0762,10900.0
2006-04-07 09:50:00,24.03,24.04,23.97,24.04,20400.0,12.0762,12.0813,12.0461,12.0813,20400.0
2006-04-07 09:55:00,24.06,24.06,23.99,24.0,20000.0,12.0913,12.0913,12.0561,12.0612,20000.0
2006-04-07 10:00:00,24.0,24.04,23.98,23.98,24100.0,12.0612,12.0813,12.0511,12.0511,24100.0
2006-04-07 10:05:00,23.99,24.0,23.96,23.99,12300.0,12.0561,12.0612,12.0411,12.0561,12300.0
2006-04-07 10:10:00,23.98,24.0,23.98,23.99,3600.0,12.0511,12.0612,12.0511,12.0561,3600.0
2006-04-07 10:15:00,23.98,23.99,23.91,23.92,8800.0,12.0511,12.0561,12.0159,12.021,8800.0
2006-04-07 10:20:00,23.91,23.91,23.84,23.84,20100.0,12.0159,12.0159,11.9808,11.9808,20100.0
2006-04-07 10:25:00,23.86,23.86,23.8,23.83,8800.0,11.9908,11.9908,11.9607,11.9757,8800.0
2006-04-07 10:30:00,23.84,23.88,23.8,23.86,12400.0,11.9808,12.0009,11.9607,11.9908,12400.0
2006-04-07 10:35:00,23.89,23.9,23.86,23.89,9400.0,12.0059,12.0109,11.9908,12.0059,9400.0
2006-04-07 10:40:00,23.89,23.89,23.87,23.88,13600.0,12.0059,12.0059,11.9958,12.0009,13600.0
2006-04-07 10:45:00,23.87,23.87,23.81,23.81,8200.0,11.9958,11.9958,11.9657,11.9657,8200.0
2006-04-07 10:50:00,23.81,23.85,23.81,23.85,3400.0,11.9657,11.9858,11.9657,11.9858,3400.0
2006-04-07 10:55:00,23.85,23.88,23.84,23.85,5500.0,11.9858,12.0009,11.9808,11.9858,5500.0
2006-04-07 11:00:00,23.86,23.88,23.83,23.86,7500.0,11.9908,12.0009,11.9757,11.9908,7500.0
2006-04-07 11:05:00,23.87,23.89,23.87,23.87,6300.0,11.9958,12.0059,11.9958,11.9958,6300.0
2006-04-07 11:10:00,23.87,23.9,23.87,23.89,12100.0,11.9958,12.0109,11.9958,12.0059,12100.0
2006-04-07 11:15:00,23.9,23.92,23.9,23.91,6800.0,12.0109,12.021,12.0109,12.0159,6800.0
2006-04-07 11:20:00,23.91,23.92,23.87,23.88,13200.0,12.0159,12.021,11.9958,12.0009,13200.0
2006-04-07 11:25:00,23.89,23.89,23.86,23.87,9700.0,12.0059,12.0059,11.9908,11.9958,9700.0
2006-04-07 11:30:00,23.87,23.87,23.79,23.79,12400.0,11.9958,11.9958,11.9556,11.9556,12400.0
2006-04-07 11:35:00,23.79,23.82,23.77,23.81,12800.0,11.9556,11.9707,11.9456,11.9657,12800.0
2006-04-07 11:40:00,23.81,23.82,23.79,23.79,3100.0,11.9657,11.9707,11.9556,11.9556,3100.0
2006-04-07 11:45:00,23.79,23.8,23.75,23.76,14600.0,11.9556,11.9607,11.9355,11.9406,14600.0
2006-04-07 11:50:00,23.77,23.84,23.77,23.83,12000.0,11.9456,11.9808,11.9456,11.9757,12000.0
2006-04-07 11:55:00,23.83,23.83,23.8,23.8,4300.0,11.9757,11.9757,11.9607,11.9607,4300.0
2006-04-07 12:00:00,23.8,23.81,23.78,23.79,8400.0,11.9607,11.9657,11.9506,11.9556,8400.0
2006-04-07 12:05:00,23.8,23.81,23.78,23.78,3200.0,11.9607,11.9657,11.9506,11.9506,3200.0
2006-04-07 12:10:00,23.78,23.78,23.73,23.73,7000.0,11.9506,11.9506,11.9255,11.9255,7000.0
2006-04-07 12:15:00,23.74,23.79,23.74,23.78,7800.0,11.9305,11.9556,11.9305,11.9506,7800.0
2006-04-07 12:20:00,23.78,23.78,23.75,23.75,2900.0,11.9506,11.9506,11.9355,11.9355,2900.0
2006-04-07 12:25:00,23.76,23.79,23.75,23.77,5500.0,11.9406,11.9556,11.9355,11.9456,5500.0
2006-04-07 12:30:00,23.77,23.77,23.76,23.76,3100.0,11.9456,11.9456,11.9406,11.9406,3100.0
2006-04-07 12:35:00,23.74,23.75,23.71,23.72,6400.0,11.9305,11.9355,11.9154,11.9204,6400.0
2006-04-07 12:40:00,23.72,23.73,23.71,23.73,4000.0,11.9204,11.9255,11.9154,11.9255,4000.0
2006-04-07 12:45:00,23.73,23.74,23.73,23.74,2000.0,11.9255,11.9305,11.9255,11.9305,2000.0
2006-04-07 12:50:00,23.74,23.75,23.71,23.71,6300.0,11.9305,11.9355,11.9154,11.9154,6300.0
2006-04-07 12:55:00,23.72,23.72,23.7,23.7,3600.0,11.9204,11.9204,11.9104,11.9104,3600.0
2006-04-07 13:00:00,23.7,23.7,23.67,23.68,11300.0,11.9104,11.9104,11.8953,11.9003,11300.0
2006-04-07 13:05:00,23.68,23.7,23.68,23.7,2800.0,11.9003,11.9104,11.9003,11.9104,2800.0
2006-04-07 13:10:00,23.7,23.71,23.7,23.71,1200.0,11.9104,11.9154,11.9104,11.9154,1200.0
2006-04-07 13:15:00,23.71,23.74,23.71,23.72,5700.0,11.9154,11.9305,11.9154,11.9204,5700.0
2006-04-07 13:20:00,23.72,23.72,23.7,23.7,3100.0,11.9204,11.9204,11.9104,11.9104,3100.0
2006-04-07 13:25:00,23.7,23.71,23.7,23.7,1700.0,11.9104,11.9154,11.9104,11.9104,1700.0
2006-04-07 13:30:00,23.7,23.72,23.7,23.72,7200.0,11.9104,11.9204,11.9104,11.9204,7200.0
2006-04-07 13:35:00,23.72,23.72,23.67,23.68,10900.0,11.9204,11.9204,11.8953,11.9003,10900.0
2006-04-07 13:40:00,23.69,23.69,23.67,23.67,3700.0,11.9054,11.9054,11.8953,11.8953,3700.0
2006-04-07 13:45:00,23.67,23.7,23.67,23.69,6300.0,11.8953,11.9104,11.8953,11.9054,6300.0
2006-04-07 13:50:00,23.68,23.7,23.68,23.7,1100.0,11.9003,11.9104,11.9003,11.9104,1100.0
2006-04-07 13:55:00,23.69,23.69,23.67,23.68,4200.0,11.9054,11.9054,11.8953,11.9003,4200.0
2006-04-07 14:00:00,23.68,23.73,23.68,23.73,5000.0,11.9003,11.9255,11.9003,11.9255,5000.0
2006-04-07 14:05:00,23.73,23.73,23.69,23.7,11700.0,11.9255,11.9255,11.9054,11.9104,11700.0
2006-04-07 14:10:00,23.7,23.73,23.69,23.7,8100.0,11.9104,11.9255,11.9054,11.9104,8100.0
2006-04-07 14:15:00,23.7,23.7,23.67,23.68,6900.0,11.9104,11.9104,11.8953,11.9003,6900.0
2006-04-07 14:20:00,23.68,23.71,23.68,23.71,5500.0,11.9003,11.9154,11.9003,11.9154,5500.0
2006-04-07 14:25:00,23.71,23.71,23.7,23.7,200.0,11.9154,11.9154,11.9104,11.9104,200.0
2006-04-07 14:30:00,23.71,23.76,23.71,23.73,9900.0,11.9154,11.9406,11.9154,11.9255,9900.0
2006-04-07 14:35:00,23.72,23.75,23.72,23.75,2600.0,11.9204,11.9355,11.9204,11.9355,2600.0
2006-04-07 14:40:00,23.75,23.81,23.75,23.8,9500.0,11.9355,11.9657,11.9355,11.9607,9500.0
2006-04-07 14:45:00,23.81,23.81,23.81,23.81,2400.0,11.9657,11.9657,11.9657,11.9657,2400.0
2006-04-07 14:50:00,23.81,23.83,23.79,23.8,8700.0,11.9657,11.9757,11.9556,11.9607,8700.0
2006-04-07 14:55:00,23.79,23.79,23.77,23.78,2400.0,11.9556,11.9556,11.9456,11.9506,2400.0
2006-04-07 15:00:00,23.78,23.78,23.75,23.76,4100.0,11.9506,11.9506,11.9355,11.9406,4100.0
2006-04-07 15:05:00,23.75,23.76,23.74,23.76,6700.0,11.9355,11.9406,11.9305,11.9406,6700.0
2006-04-07 15:10:00,23.76,23.76,23.74,23.74,6200.0,11.9406,11.9406,11.9305,11.9305,6200.0
2006-04-07 15:15:00,23.74,23.75,23.72,23.72,13000.0,11.9305,11.9355,11.9204,11.9204,13000.0
2006-04-07 15:20:00,23.72,23.73,23.72,23.72,6700.0,11.9204,11.9255,11.9204,11.9204,6700.0
2006-04-07 15:25:00,23.72,23.73,23.67,23.68,45100.0,11.9204,11.9255,11.8953,11.9003,45100.0
2006-04-07 15:30:00,23.68,23.73,23.68,23.73,10700.0,11.9003,11.9255,11.9003,11.9255,10700.0
2006-04-07 15:35:00,23.73,23.73,23.72,23.73,11900.0,11.9255,11.9255,11.9204,11.9255,11900.0
2006-04-07 15:40:00,23.73,23.73,23.71,23.73,21400.0,11.9255,11.9255,11.9154,11.9255,21400.0
2006-04-07 15:45:00,23.73,23.73,23.71,23.73,8800.0,11.9255,11.9255,11.9154,11.9255,8800.0
2006-04-07 15:50:00,23.72,23.74,23.72,23.73,20800.0,11.9204,11.9305,11.9204,11.9255,20800.0
2006-04-07 15:55:00,23.74,23.74,23.62,23.64,107800.0,11.9305,11.9305,11.8702,11.8802,107800.0
2006-04-10 09:30:00,23.62,23.81,23.62,23.68,26300.0,11.8702,11.9657,11.8702,11.9003,26300.0
2006-04-10 09:35:00,23.68,23.74,23.66,23.69,10400.0,11.9003,11.9305,11.8903,11.9054,10400.0
2006-04-10 09:40:00,23.7,23.73,23.69,23.71,10900.0,11.9104,11.9255,11.9054,11.9154,10900.0
2006-04-10 09:45:00,23.71,23.72,23.7,23.71,5100.0,11.9154,11.9204,11.9104,11.9154,5100.0
2006-04-10 09:50:00,23.7,23.74,23.7,23.72,5000.0,11.9104,11.9305,11.9104,11.9204,5000.0
2006-04-10 09:55:00,23.72,23.75,23.7,23.73,6400.0,11.9204,11.9355,11.9104,11.9255,6400.0
2006-04-10 10:00:00,23.73,23.78,23.73,23.75,9800.0,11.9255,11.9506,11.9255,11.9355,9800.0
2006-04-10 10:05:00,23.75,23.76,23.75,23.76,5100.0,11.9355,11.9406,11.9355,11.9406,5100.0
2006-04-10 10:10:00,23.76,23.78,23.76,23.76,4900.0,11.9406,11.9506,11.9406,11.9406,4900.0
2006-04-10 10:15:00,23.76,23.78,23.75,23.78,8700.0,11.9406,11.9506,11.9355,11.9506,8700.0
2006-04-10 10:20:00,23.77,23.77,23.75,23.75,6400.0,11.9456,11.9456,11.9355,11.9355,6400.0
2006-04-10 10:25:00,23.76,23.77,23.69,23.71,17800.0,11.9406,11.9456,11.9054,11.9154,17800.0
2006-04-10 10:30:00,23.69,23.72,23.69,23.7,6500.0,11.9054,11.9204,11.9054,11.9104,6500.0
2006-04-10 10:35:00,23.7,23.74,23.7,23.73,5800.0,11.9104,11.9305,11.9104,11.9255,5800.0
2006-04-10 10:40:00,23.73,23.74,23.7,23.74,10200.0,11.9255,11.9305,11.9104,11.9305,10200.0
2006-04-10 10:45:00,23.72,23.75,23.72,23.75,2700.0,11.9204,11.9355,11.9204,11.9355,2700.0
2006-04-10 10:50:00,23.74,23.76,23.74,23.75,1500.0,11.9305,11.9406,11.9305,11.9355,1500.0
2006-04-10 10:55:00,23.76,23.77,23.75,23.75,4800.0,11.9406,11.9456,11.9355,11.9355,4800.0
2006-04-10 11:00:00,23.75,23.78,23.75,23.78,7400.0,11.9355,11.9506,11.9355,11.9506,7400.0
2006-04-10 11:05:00,23.79,23.83,23.79,23.82,5000.0,11.9556,11.9757,11.9556,11.9707,5000.0
2006-04-10 11:10:00,23.82,23.85,23.8,23.84,8700.0,11.9707,11.9858,11.9607,11.9808,8700.0
2006-04-10 11:15:00,23.84,23.87,23.84,23.86,2700.0,11.9808,11.9958,11.9808,11.9908,2700.0
2006-04-10 11:20:00,23.87,23.89,23.87,23.88,12200.0,11.9958,12.0059,11.9958,12.0009,12200.0
2006-04-10 11:25:00,23.88,23.91,23.87,23.89,5300.0,12.0009,12.0159,11.9958,12.0059,5300.0
2006-04-10 11:30:00,23.9,23.9,23.85,23.86,12800.0,12.0109,12.0109,11.9858,11.9908,12800.0
2006-04-10 11:35:00,23.86,23.87,23.85,23.85,2000.0,11.9908,11.9958,11.9858,11.9858,2000.0
2006-04-10 11:40:00,23.86,23.91,23.85,23.9,5500.0,11.9908,12.0159,11.9858,12.0109,5500.0
2006-04-10 11:45:00,23.91,23.93,23.9,23.91,4300.0,12.0159,12.026,12.0109,12.0159,4300.0
2006-04-10 11:50:00,23.9,23.92,23.86,23.88,10300.0,12.0109,12.021,11.9908,12.0009,10300.0
2006-04-10 11:55:00,23.87,23.88,23.86,23.87,13300.0,11.9958,12.0009,11.9908,11.9958,13300.0
2006-04-10 12:00:00,23.88,23.9,23.88,23.89,2700.0,12.0009,12.0109,12.0009,12.0059,2700.0
2006-04-10 12:05:00,23.89,23.89,23.84,23.85,5300.0,12.0059,12.0059,11.9808,11.9858,5300.0
2006-04-10 12:10:00,23.86,23.88,23.85,23.87,2700.0,11.9908,12.0009,11.9858,11.9958,2700.0
2006-04-10 12:15:00,23.87,23.87,23.86,23.86,2400.0,11.9958,11.9958,11.9908,11.9908,2400.0
2006-04-10 12:20:00,23.86,23.87,23.83,23.83,4400.0,11.9908,11.9958,11.9757,11.9757,4400.0
2006-04-10 12:25:00,23.84,23.85,23.83,23.85,1800.0,11.9808,11.9858,11.9757,11.9858,1800.0
2006-04-10 12:30:00,23.84,23.85,23.83,23.83,7600.0,11.9808,11.9858,11.9757,11.9757,7600.0
2006-04-10 12:35:00,23.83,23.84,23.82,23.83,6900.0,11.9757,11.9808,11.9707,11.9757,6900.0
2006-04-10 12:40:00,23.84,23.84,23.81,23.81,21700.0,11.9808,11.9808,11.9657,11.9657,21700.0
2006-04-10 12:45:00,23.81,23.82,23.81,23.81,1100.0,11.9657,11.9707,11.9657,11.9657,1100.0
2006-04-10 12:50:00,23.82,23.82,23.81,23.81,800.0,11.9707,11.9707,11.9657,11.9657,800.0
2006-04-10 12:55:00,23.81,23.82,23.81,23.81,1400.0,11.9657,11.9707,11.9657,11.9657,1400.0
2006-04-10 13:00:00,23.81,23.82,23.81,23.81,1800.0,11.9657,11.9707,11.9657,11.9657,1800.0
2006-04-10 13:05:00,23.81,23.82,23.81,23.81,2000.0,11.9657,11.9707,11.9657,11.9657,2000.0
2006-04-10 13:10:00,23.81,23.81,23.79,23.79,10200.0,11.9657,11.9657,11.9556,11.9556,10200.0
2006-04-10 13:15:00,23.79,23.79,23.78,23.78,3600.0,11.9556,11.9556,11.9506,11.9506,3600.0
2006-04-10 13:20:00,23.78,23.8,23.78,23.79,3000.0,11.9506,11.9607,11.9506,11.9556,3000.0
2006-04-10 13:25:00,23.79,23.8,23.79,23.79,500.0,11.9556,11.9607,11.9556,11.9556,500.0
2006-04-10 13:30:00,23.79,23.79,23.75,23.75,3200.0,11.9556,11.9556,11.9355,11.9355,3200.0
2006-04-10 13:35:00,23.75,23.76,23.74,23.75,3100.0,11.9355,11.9406,11.9305,11.9355,3100.0
2006-04-10 13:40:00,23.75,23.76,23.73,23.73,4000.0,11.9355,11.9406,11.9255,11.9255,4000.0
2006-04-10 13:45:00,23.74,23.74,23.73,23.74,1500.0,11.9305,11.9305,11.9255,11.9305,1500.0
2006-04-10 13:50:00,23.74,23.78,23.7,23.73,26200.0,11.9305,11.9506,11.9104,11.9255,26200.0
2006-04-10 13:55:00,23.74,23.75,23.74,23.75,2000.0,11.9305,11.9355,11.9305,11.9355,2000.0
2006-04-10 14:00:00,23.75,23.75,23.73,23.73,3600.0,11.9355,11.9355,11.9255,11.9255,3600.0
2006-04-10 14:05:00,23.74,23.76,23.74,23.74,5000.0,11.9305,11.9406,11.9305,11.9305,5000.0
2006-04-10 14:10:00,23.73,23.74,23.73,23.73,3700.0,11.9255,11.9305,11.9255,11.9255,3700.0
2006-04-10 14:15:00,23.73,23.74,23.72,23.73,7600.0,11.9255,11.9305,11.9204,11.9255,7600.0
2006-04-10 14:20:00,23.72,23.77,23.72,23.76,8200.0,11.9204,11.9456,11.9204,11.9406,8200.0
2006-04-10 14:25:00,23.75,23.76,23.7,23.72,8300.0,11.9355,11.9406,11.9104,11.9204,8300.0
2006-04-10 14:30:00,23.73,23.78,23.72,23.78,12200.0,11.9255,11.9506,11.9204,11.9506,12200.0
2006-04-10 14:35:00,23.78,23.78,23.7,23.74,21900.0,11.9506,11.9506,11.9104,11.9305,21900.0
2006-04-10 14:40:00,23.73,23.73,23.71,23.71,1200.0,11.9255,11.9255,11.9154,11.9154,1200.0
2006-04-10 14:45:00,23.72,23.76,23.72,23.74,14100.0,11.9204,11.9406,11.9204,11.9305,14100.0
2006-04-10 14:50:00,23.74,23.74,23.7,23.73,17300.0,11.9305,11.9305,11.9104,11.9255,17300.0
2006-04-10 14:55:00,23.73,23.75,23.73,23.75,5900.0,11.9255,11.9355,11.9255,11.9355,5900.0
2006-04-10 15:00:00,23.75,23.78,23.75,23.77,8400.0,11.9355,11.9506,11.9355,11.9456,8400.0
2006-04-10 15:05:00,23.77,23.78,23.76,23.77,7200.0,11.9456,11.9506,11.9406,11.9456,7200.0
2006-04-10 15:10:00,23.77,23.77,23.77,23.77,4600.0,11.9456,11.9456,11.9456,11.9456,4600.0
2006-04-10 15:15:00,23.77,23.78,23.76,23.78,7900.0,11.9456,11.9506,11.9406,11.9506,7900.0
2006-04-10 15:20:00,23.79,23.8,23.78,23.8,7500.0,11.9556,11.9607,11.9506,11.9607,7500.0
2006-04-10 15:25:00,23.79,23.8,23.79,23.8,4200.0,11.9556,11.9607,11.9556,11.9607,4200.0
2006-04-10 15:30:00,23.79,23.8,23.76,23.76,17600.0,11.9556,11.9607,11.9406,11.9406,17600.0
2006-04-10 15:35:00,23.77,23.77,23.76,23.77,6700.0,11.9456,11.9456,11.9406,11.9456,6700.0
2006-04-10 15:40:00,23.76,23.78,23.76,23.78,7200.0,11.9406,11.9506,11.9406,11.9506,7200.0
2006-04-10 15:45:00,23.78,23.78,23.77,23.78,8800.0,11.9506,11.9506,11.9456,11.9506,8800.0
2006-04-10 15:50:00,23.77,23.79,23.77,23.79,9900.0,11.9456,11.9556,11.9456,11.9556,9900.0
2006-04-10 15:55:00,23.79,23.79,23.74,23.77,58400.0,11.9556,11.9556,11.9305,11.9456,58400.0
2006-04-11 09:30:00,23.82,23.82,23.78,23.8,8600.0,11.9707,11.9707,11.9506,11.9607,8600.0
2006-04-11 09:35:00,23.8,23.81,23.74,23.75,4600.0,11.9607,11.9657,11.9305,11.9355,4600.0
2006-04-11 09:40:00,23.75,23.79,23.75,23.78,7700.0,11.9355,11.9556,11.9355,11.9506,7700.0
2006-04-11 09:45:00,23.78,23.8,23.74,23.74,4100.0,11.9506,11.9607,11.9305,11.9305,4100.0
2006-04-11 09:50:00,23.73,23.75,23.7,23.7,6800.0,11.9255,11.9355,11.9104,11.9104,6800.0
2006-04-11 09:55:00,23.7,23.71,23.69,23.7,5000.0,11.9104,11.9154,11.9054,11.9104,5000.0
2006-04-11 10:00:00,23.7,23.7,23.7,23.7,2200.0,11.9104,11.9104,11.9104,11.9104,2200.0
2006-04-11 10:05:00,23.69,23.72,23.69,23.7,8300.0,11.9054,11.9204,11.9054,11.9104,8300.0
2006-04-11 10:10:00,23.7,23.71,23.68,23.68,11000.0,11.9104,11.9154,11.9003,11.9003,11000.0
2006-04-11 10:15:00,23.69,23.69,23.67,23.67,3800.0,11.9054,11.9054,11.8953,11.8953,3800.0
2006-04-11 10:20:00,23.67,23.68,23.55,23.58,23800.0,11.8953,11.9003,11.835,11.8501,23800.0
2006-04-11 10:25:00,23.6,23.62,23.59,23.61,9500.0,11.8601,11.8702,11.8551,11.8652,9500.0
2006-04-11 10:30:00,23.62,23.66,23.56,23.66,12700.0,11.8702,11.8903,11.84,11.8903,12700.0
2006-04-11 10:35:00,23.65,23.67,23.65,23.67,8000.0,11.8853,11.8953,11.8853,11.8953,8000.0
2006-04-11 10:40:00,23.67,23.67,23.57,23.6,38400.0,11.8953,11.8953,11.8451,11.8601,38400.0
2006-04-11 10:45:00,23.59,23.61,23.54,23.58,23600.0,11.8551,11.8652,11.83,11.8501,23600.0
2006-04-11 10:50:00,23.59,23.62,23.59,23.61,16500.0,11.8551,11.8702,11.8551,11.8652,16500.0
2006-04-11 10:55:00,23.61,23.62,23.6,23.6,11000.0,11.8652,11.8702,11.8601,11.8601,11000.0
2006-04-11 11:00:00,23.6,23.61,23.58,23.61,28300.0,11.8601,11.8652,11.8501,11.8652,28300.0
2006-04-11 11:05:00,23.6,23.6,23.57,23.57,12100.0,11.8601,11.8601,11.8451,11.8451,12100.0
2006-04-11 11:10:00,23.57,23.59,23.57,23.59,7100.0,11.8451,11.8551,11.8451,11.8551,7100.0
2006-04-11 11:15:00,23.58,23.62,23.56,23.61,24500.0,11.8501,11.8702,11.84,11.8652,24500.0
2006-04-11 11:20:00,23.6,23.63,23.6,23.63,3900.0,11.8601,11.8752,11.8601,11.8752,3900.0
2006-04-11 11:25:00,23.62,23.63,23.62,23.62,8400.0,11.8702,11.8752,11.8702,11.8702,8400.0
2006-04-11 11:30:00,23.63,23.63,23.62,23.62,1200.0,11.8752,11.8752,11.8702,11.8702,1200.0
2006-04-11 11:35:00,23.63,23.64,23.62,23.64,12500.0,11.8752,11.8802,11.8702,11.8802,12500.0
2006-04-11 11:40:00,23.65,23.65,23.63,23.64,8800.0,11.8853,11.8853,11.8752,11.8802,8800.0
2006-04-11 11:45:00,23.63,23.64,23.63,23.63,1700.0,11.8752,11.8802,11.8752,11.8752,1700.0
2006-04-11 11:50:00,23.64,23.64,23.62,23.63,17900.0,11.8802,11.8802,11.8702,11.8752,17900.0
2006-04-11 11:55:00,23.63,23.63,23.61,23.61,7700.0,11.8752,11.8752,11.8652,11.8652,7700.0
2006-04-11 12:00:00,23.62,23.62,23.56,23.57,31500.0,11.8702,11.8702,11.84,11.8451,31500.0
2006-04-11 12:05:00,23.58,23.58,23.57,23.58,700.0,11.8501,11.8501,11.8451,11.8501,700.0
2006-04-11 12:10:00,23.58,23.6,23.56,23.6,13500.0,11.8501,11.8601,11.84,11.8601,13500.0
2006-04-11 12:15:00,23.6,23.6,23.59,23.6,3900.0,11.8601,11.8601,11.8551,11.8601,3900.0
2006-04-11 12:20:00,23.6,23.6,23.59,23.6,3000.0,11.8601,11.8601,11.8551,11.8601,3000.0
2006-04-11 12:25:00,23.6,23.61,23.59,23.59,5200.0,11.8601,11.8652,11.8551,11.8551,5200.0
2006-04-11 12:30:00,23.59,23.59,23.58,23.58,1500.0,11.8551,11.8551,11.8501,11.8501,1500.0
2006-04-11 12:35:00,23.58,23.61,23.58,23.61,4100.0,11.8501,11.8652,11.8501,11.8652,4100.0
2006-04-11 12:40:00,23.61,23.63,23.61,23.63,6500.0,11.8652,11.8752,11.8652,11.8752,6500.0
2006-04-11 12:45:00,23.67,23.67,23.61,23.61,9300.0,11.8953,11.8953,11.8652,11.8652,9300.0
2006-04-11 12:50:00,23.62,23.64,23.59,23.61,9500.0,11.8702,11.8802,11.8551,11.8652,9500.0
2006-04-11 12:55:00,23.6,23.61,23.6,23.61,900.0,11.8601,11.8652,11.8601,11.8652,900.0
2006-04-11 13:00:00,23.6,23.64,23.59,23.63,8100.0,11.8601,11.8802,11.8551,11.8752,8100.0
2006-04-11 13:05:00,23.64,23.66,23.64,23.66,4900.0,11.8802,11.8903,11.8802,11.8903,4900.0
2006-04-11 13:10:00,23.66,23.67,23.65,23.65,8000.0,11.8903,11.8953,11.8853,11.8853,8000.0
2006-04-11 13:15:00,23.65,23.67,23.63,23.64,8500.0,11.8853,11.8953,11.8752,11.8802,8500.0
2006-04-11 13:20:00,23.64,23.65,23.64,23.65,800.0,11.8802,11.8853,11.8802,11.8853,800.0
2006-04-11 13:25:00,23.65,23.65,23.64,23.64,7700.0,11.8853,11.8853,11.8802,11.8802,7700.0
2006-04-11 13:30:00,23.64,23.64,23.58,23.6,12300.0,11.8802,11.8802,11.8501,11.8601,12300.0
2006-04-11 13:35:00,23.6,23.61,23.56,23.56,20900.0,11.8601,11.8652,11.84,11.84,20900.0
2006-04-11 13:40:00,23.57,23.6,23.57,23.6,11400.0,11.8451,11.8601,11.8451,11.8601,11400.0
2006-04-11 13:45:00,23.6,23.6,23.57,23.57,9500.0,11.8601,11.8601,11.8451,11.8451,9500.0
2006-04-11 13:50:00,23.57,23.58,23.55,23.58,17800.0,11.8451,11.8501,11.835,11.8501,17800.0
2006-04-11 13:55:00,23.57,23.57,23.54,23.57,17900.0,11.8451,11.8451,11.83,11.8451,17900.0
2006-04-11 14:00:00,23.56,23.59,23.56,23.59,10400.0,11.84,11.8551,11.84,11.8551,10400.0
2006-04-11 14:05:00,23.59,23.59,23.57,23.57,6200.0,11.8551,11.8551,11.8451,11.8451,6200.0
2006-04-11 14:10:00,23.58,23.59,23.54,23.56,13500.0,11.8501,11.8551,11.83,11.84,13500.0
2006-04-11 14:15:00,23.55,23.55,23.55,23.55,2700.0,11.835,11.835,11.835,11.835,2700.0
2006-04-11 14:20:00,23.56,23.56,23.53,23.53,10500.0,11.84,11.84,11.825,11.825,10500.0
2006-04-11 14:25:00,23.53,23.56,23.53,23.55,9800.0,11.825,11.84,11.825,11.835,9800.0
2006-04-11 14:30:00,23.56,23.58,23.56,23.58,4000.0,11.84,11.8501,11.84,11.8501,4000.0
2006-04-11 14:35:00,23.58,23.58,23.56,23.58,11700.0,11.8501,11.8501,11.84,11.8501,11700.0
2006-04-11 14:40:00,23.57,23.59,23.56,23.56,15300.0,11.8451,11.8551,11.84,11.84,15300.0
2006-04-11 14:45:00,23.56,23.57,23.52,23.53,21800.0,11.84,11.8451,11.8199,11.825,21800.0
2006-04-11 14:50:00,23.53,23.55,23.53,23.54,1600.0,11.825,11.835,11.825,11.83,1600.0
2006-04-11 14:55:00,23.54,23.56,23.54,23.55,15600.0,11.83,11.84,11.83,11.835,15600.0
2006-04-11 15:00:00,23.55,23.56,23.54,23.55,9600.0,11.835,11.84,11.83,11.835,9600.0
2006-04-11 15:05:00,23.55,23.56,23.54,23.56,8900.0,11.835,11.84,11.83,11.84,8900.0
2006-04-11 15:10:00,23.55,23.56,23.55,23.56,9000.0,11.835,11.84,11.835,11.84,9000.0
2006-04-11 15:15:00,23.56,23.57,23.55,23.56,6700.0,11.84,11.8451,11.835,11.84,6700.0
2006-04-11 15:20:00,23.55,23.55,23.53,23.54,6900.0,11.835,11.835,11.825,11.83,6900.0
2006-04-11 15:25:00,23.54,23.54,23.53,23.54,900.0,11.83,11.83,11.825,11.83,900.0
2006-04-11 15:30:00,23.53,23.62,23.53,23.62,41000.0,11.825,11.8702,11.825,11.8702,41000.0
2006-04-11 15:35:00,23.55,23.55,23.51,23.52,21000.0,11.835,11.835,11.8149,11.8199,21000.0
2006-04-11 15:40:00,23.53,23.54,23.52,23.53,8600.0,11.825,11.83,11.8199,11.825,8600.0
2006-04-11 15:45:00,23.53,23.56,23.53,23.54,11700.0,11.825,11.84,11.825,11.83,11700.0
2006-04-11 15:50:00,23.53,23.55,23.53,23.54,7900.0,11.825,11.835,11.825,11.83,7900.0
2006-04-11 15:55:00,23.55,23.55,23.54,23.54,10600.0,11.835,11.835,11.83,11.83,10600.0
2006-04-12 09:30:00,23.52,23.83,23.5,23.69,55000.0,11.8199,11.9757,11.8099,11.9054,55000.0
2006-04-12 09:35:00,23.72,23.76,23.68,23.69,14500.0,11.9204,11.9406,11.9003,11.9054,14500.0
2006-04-12 09:40:00,23.69,23.69,23.67,23.67,5400.0,11.9054,11.9054,11.8953,11.8953,5400.0
2006-04-12 09:45:00,23.68,23.74,23.68,23.7,8900.0,11.9003,11.9305,11.9003,11.9104,8900.0
2006-04-12 09:50:00,23.69,23.69,23.64,23.65,11700.0,11.9054,11.9054,11.8802,11.8853,11700.0
2006-04-12 09:55:00,23.65,23.65,23.63,23.64,3500.0,11.8853,11.8853,11.8752,11.8802,3500.0
2006-04-12 10:00:00,23.63,23.63,23.59,23.59,10200.0,11.8752,11.8752,11.8551,11.8551,10200.0
2006-04-12 10:05:00,23.61,23.65,23.59,23.65,12800.0,11.8652,11.8853,11.8551,11.8853,12800.0
2006-04-12 10:10:00,23.65,23.65,23.62,23.62,5200.0,11.8853,11.8853,11.8702,11.8702,5200.0
2006-04-12 10:15:00,23.62,23.62,23.57,23.57,8200.0,11.8702,11.8702,11.8451,11.8451,8200.0
2006-04-12 10:20:00,23.57,23.6,23.54,23.55,43300.0,11.8451,11.8601,11.83,11.835,43300.0
2006-04-12 10:25:00,23.55,23.55,23.53,23.53,4500.0,11.835,11.835,11.825,11.825,4500.0
2006-04-12 10:30:00,23.54,23.56,23.53,23.53,29300.0,11.83,11.84,11.825,11.825,29300.0
2006-04-12 10:35:00,23.53,23.55,23.53,23.55,4200.0,11.825,11.835,11.825,11.835,4200.0
2006-04-12 10:40:00,23.54,23.56,23.52,23.52,13700.0,11.83,11.84,11.8199,11.8199,13700.0
2006-04-12 10:45:00,23.52,23.52,23.49,23.5,7900.0,11.8199,11.8199,11.8049,11.8099,7900.0
2006-04-12 10:50:00,23.5,23.54,23.49,23.52,16200.0,11.8099,11.83,11.8049,11.8199,16200.0
2006-04-12 10:55:00,23.51,23.56,23.51,23.55,16800.0,11.8149,11.84,11.8149,11.835,16800.0
2006-04-12 11:00:00,23.56,23.57,23.55,23.56,4200.0,11.84,11.8451,11.835,11.84,4200.0
2006-04-12 11:05:00,23.56,23.59,23.54,23.57,8600.0,11.84,11.8551,11.83,11.8451,8600.0
2006-04-12 11:10:00,23.57,23.61,23.54,23.55,37800.0,11.8451,11.8652,11.83,11.835,37800.0
2006-04-12 11:15:00,23.54,23.56,23.54,23.54,2100.0,11.83,11.84,11.83,11.83,2100.0
2006-04-12 11:20:00,23.54,23.56,23.54,23.55,2400.0,11.83,11.84,11.83,11.835,2400.0
2006-04-12 11:25:00,23.55,23.57,23.55,23.56,2900.0,11.835,11.8451,11.835,11.84,2900.0
2006-04-12 11:30:00,23.56,23.57,23.54,23.54,4000.0,11.84,11.8451,11.83,11.83,4000.0
2006-04-12 11:35:00,23.54,23.54,23.48,23.48,19900.0,11.83,11.83,11.7998,11.7998,19900.0
2006-04-12 11:40:00,23.49,23.5,23.49,23.5,1700.0,11.8049,11.8099,11.8049,11.8099,1700.0
2006-04-12 11:45:00,23.5,23.5,23.45,23.48,22400.0,11.8099,11.8099,11.7848,11.7998,22400.0
2006-04-12 11:50:00,23.49,23.49,23.47,23.48,5600.0,11.8049,11.8049,11.7948,11.7998,5600.0
2006-04-12 11:55:00,23.47,23.49,23.46,23.46,11400.0,11.7948,11.8049,11.7898,11.7898,11400.0
2006-04-12 12:00:00,23.46,23.47,23.44,23.46,2100.0,11.7898,11.7948,11.7797,11.7898,2100.0
2006-04-12 12:05:00,23.46,23.48,23.46,23.48,600.0,11.7898,11.7998,11.7898,11.7998,600.0
2006-04-12 12:10:00,23.48,23.48,23.46,23.46,12300.0,11.7998,11.7998,11.7898,11.7898,12300.0
2006-04-12 12:15:00,23.47,23.47,23.46,23.47,7000.0,11.7948,11.7948,11.7898,11.7948,7000.0
2006-04-12 12:20:00,23.47,23.48,23.46,23.48,9600.0,11.7948,11.7998,11.7898,11.7998,9600.0
2006-04-12 12:25:00,23.48,23.49,23.47,23.49,1900.0,11.7998,11.8049,11.7948,11.8049,1900.0
2006-04-12 12:30:00,23.48,23.5,23.48,23.5,2700.0,11.7998,11.8099,11.7998,11.8099,2700.0
2006-04-12 12:35:00,23.5,23.5,23.49,23.49,5900.0,11.8099,11.8099,11.8049,11.8049,5900.0
2006-04-12 12:40:00,23.49,23.5,23.46,23.49,8100.0,11.8049,11.8099,11.7898,11.8049,8100.0
2006-04-12 12:45:00,23.49,23.49,23.46,23.47,5600.0,11.8049,11.8049,11.7898,11.7948,5600.0
2006-04-12 12:50:00,23.48,23.51,23.48,23.5,7400.0,11.7998,11.8149,11.7998,11.8099,7400.0
2006-04-12 12:55:00,23.5,23.5,23.49,23.5,3200.0,11.8099,11.8099,11.8049,11.8099,3200.0
2006-04-12 13:00:00,23.5,23.51,23.5,23.51,8000.0,11.8099,11.8149,11.8099,11.8149,8000.0
2006-04-12 13:05:00,23.51,23.51,23.5,23.5,6900.0,11.8149,11.8149,11.8099,11.8099,6900.0
2006-04-12 13:10:00,23.5,23.5,23.49,23.49,2700.0,11.8099,11.8099,11.8049,11.8049,2700.0
2006-04-12 13:15:00,23.49,23.5,23.49,23.5,1400.0,11.8049,11.8099,11.8049,11.8099,1400.0
2006-04-12 13:20:00,23.49,23.5,23.49,23.49,8600.0,11.8049,11.8099,11.8049,11.8049,8600.0
2006-04-12 13:25:00,23.48,23.5,23.48,23.49,32700.0,11.7998,11.8099,11.7998,11.8049,32700.0
2006-04-12 13:30:00,23.49,23.5,23.49,23.49,2200.0,11.8049,11.8099,11.8049,11.8049,2200.0
2006-04-12 13:35:00,23.49,23.49,23.48,23.49,1600.0,11.8049,11.8049,11.7998,11.8049,1600.0
2006-04-12 13:40:00,23.5,23.5,23.49,23.5,4000.0,11.8099,11.8099,11.8049,11.8099,4000.0
2006-04-12 13:45:00,23.5,23.5,23.48,23.49,5200.0,11.8099,11.8099,11.7998,11.8049,5200.0
2006-04-12 13:50:00,23.5,23.5,23.49,23.49,2200.0,11.8099,11.8099,11.8049,11.8049,2200.0
2006-04-12 13:55:00,23.49,23.49,23.49,23.49,1000.0,11.8049,11.8049,11.8049,11.8049,1000.0
2006-04-12 14:00:00,23.49,23.53,23.49,23.5,17700.0,11.8049,11.825,11.8049,11.8099,17700.0
2006-04-12 14:05:00,23.49,23.5,23.47,23.48,6600.0,11.8049,11.8099,11.7948,11.7998,6600.0
2006-04-12 14:10:00,23.48,23.48,23.47,23.47,4700.0,11.7998,11.7998,11.7948,11.7948,4700.0
2006-04-12 14:15:00,23.47,23.48,23.45,23.48,10200.0,11.7948,11.7998,11.7848,11.7998,10200.0
2006-04-12 14:20:00,23.48,23.49,23.47,23.47,5700.0,11.7998,11.8049,11.7948,11.7948,5700.0
2006-04-12 14:25:00,23.48,23.48,23.44,23.47,13200.0,11.7998,11.7998,11.7797,11.7948,13200.0
2006-04-12 14:30:00,23.46,23.47,23.46,23.46,5700.0,11.7898,11.7948,11.7898,11.7898,5700.0
2006-04-12 14:35:00,23.47,23.49,23.46,23.48,4900.0,11.7948,11.8049,11.7898,11.7998,4900.0
2006-04-12 14:40:00,23.49,23.49,23.48,23.48,2700.0,11.8049,11.8049,11.7998,11.7998,2700.0
2006-04-12 14:45:00,23.49,23.49,23.48,23.48,3600.0,11.8049,11.8049,11.7998,11.7998,3600.0
2006-04-12 14:50:00,23.48,23.48,23.44,23.45,21300.0,11.7998,11.7998,11.7797,11.7848,21300.0
2006-04-12 14:55:00,23.45,23.48,23.45,23.47,4000.0,11.7848,11.7998,11.7848,11.7948,4000.0
2006-04-12 15:00:00,23.47,23.48,23.45,23.46,10800.0,11.7948,11.7998,11.7848,11.7898,10800.0
2006-04-12 15:05:00,23.45,23.51,23.45,23.51,18800.0,11.7848,11.8149,11.7848,11.8149,18800.0
2006-04-12 15:10:00,23.51,23.55,23.5,23.54,73000.0,11.8149,11.835,11.8099,11.83,73000.0
2006-04-12 15:15:00,23.55,23.57,23.48,23.55,49000.0,11.835,11.8451,11.7998,11.835,49000.0
2006-04-12 15:20:00,23.55,23.55,23.54,23.55,2400.0,11.835,11.835,11.83,11.835,2400.0
2006-04-12 15:25:00,23.55,23.56,23.55,23.55,9800.0,11.835,11.84,11.835,11.835,9800.0
2006-04-12 15:30:00,23.55,23.58,23.55,23.57,14100.0,11.835,11.8501,11.835,11.8451,14100.0
2006-04-12 15:35:00,23.57,23.58,23.57,23.57,12700.0,11.8451,11.8501,11.8451,11.8451,12700.0
2006-04-12 15:40:00,23.57,23.58,23.52,23.55,26000.0,11.8451,11.8501,11.8199,11.835,26000.0
2006-04-12 15:45:00,23.55,23.55,23.49,23.5,47800.0,11.835,11.835,11.8049,11.8099,47800.0
2006-04-12 15:50:00,23.5,23.51,23.49,23.51,36200.0,11.8099,11.8149,11.8049,11.8149,36200.0
2006-04-12 15:55:00,23.51,23.52,23.49,23.51,22400.0,11.8149,11.8199,11.8049,11.8149,22400.0
2006-04-13 09:30:00,23.47,23.56,23.47,23.51,16700.0,11.7948,11.84,11.7948,11.8149,16700.0
2006-04-13 09:35:00,23.53,23.56,23.52,23.53,18200.0,11.825,11.84,11.8199,11.825,18200.0
2006-04-13 09:40:00,23.53,23.53,23.49,23.52,8900.0,11.825,11.825,11.8049,11.8199,8900.0
2006-04-13 09:45:00,23.5,23.5,23.47,23.49,12000.0,11.8099,11.8099,11.7948,11.8049,12000.0
2006-04-13 09:50:00,23.5,23.5,23.48,23.48,7700.0,11.8099,11.8099,11.7998,11.7998,7700.0
2006-04-13 09:55:00,23.49,23.49,23.46,23.46,8200.0,11.8049,11.8049,11.7898,11.7898,8200.0
2006-04-13 10:00:00,23.47,23.52,23.47,23.52,42600.0,11.7948,11.8199,11.7948,11.8199,42600.0
2006-04-13 10:05:00,23.52,23.54,23.51,23.52,17600.0,11.8199,11.83,11.8149,11.8199,17600.0
2006-04-13 10:10:00,23.53,23.53,23.48,23.5,24100.0,11.825,11.825,11.7998,11.8099,24100.0
2006-04-13 10:15:00,23.5,23.5,23.49,23.5,4900.0,11.8099,11.8099,11.8049,11.8099,4900.0
2006-04-13 10:20:00,23.49,23.5,23.49,23.5,10700.0,11.8049,11.8099,11.8049,11.8099,10700.0
2006-04-13 10:25:00,23.49,23.51,23.49,23.5,20400.0,11.8049,11.8149,11.8049,11.8099,20400.0
2006-04-13 10:30:00,23.5,23.51,23.5,23.51,20300.0,11.8099,11.8149,11.8099,11.8149,20300.0
2006-04-13 10:35:00,23.5,23.51,23.49,23.49,6500.0,11.8099,11.8149,11.8049,11.8049,6500.0
2006-04-13 10:40:00,23.49,23.51,23.48,23.49,32100.0,11.8049,11.8149,11.7998,11.8049,32100.0
2006-04-13 10:45:00,23.49,23.52,23.49,23.52,17600.0,11.8049,11.8199,11.8049,11.8199,17600.0
2006-04-13 10:50:00,23.52,23.57,23.52,23.57,50100.0,11.8199,11.8451,11.8199,11.8451,50100.0
2006-04-13 10:55:00,23.57,23.59,23.56,23.57,32700.0,11.8451,11.8551,11.84,11.8451,32700.0
2006-04-13 11:00:00,23.57,23.59,23.54,23.56,14700.0,11.8451,11.8551,11.83,11.84,14700.0
2006-04-13 11:05:00,23.56,23.58,23.54,23.58,10800.0,11.84,11.8501,11.83,11.8501,10800.0
2006-04-13 11:10:00,23.58,23.61,23.57,23.61,14700.0,11.8501,11.8652,11.8451,11.8652,14700.0
2006-04-13 11:15:00,23.61,23.61,23.54,23.57,19200.0,11.8652,11.8652,11.83,11.8451,19200.0
2006-04-13 11:20:00,23.57,23.58,23.57,23.57,5200.0,11.8451,11.8501,11.8451,11.8451,5200.0
2006-04-13 11:25:00,23.57,23.58,23.56,23.57,9200.0,11.8451,11.8501,11.84,11.8451,9200.0
2006-04-13 11:30:00,23.57,23.57,23.54,23.55,16200.0,11.8451,11.8451,11.83,11.835,16200.0
2006-04-13 11:35:00,23.54,23.55,23.52,23.53,16400.0,11.83,11.835,11.8199,11.825,16400.0
2006-04-13 11:40:00,23.53,23.57,23.52,23.56,12600.0,11.825,11.8451,11.8199,11.84,12600.0
2006-04-13 11:45:00,23.56,23.61,23.56,23.6,57600.0,11.84,11.8652,11.84,11.8601,57600.0
2006-04-13 11:50:00,23.59,23.6,23.59,23.59,7400.0,11.8551,11.8601,11.8551,11.8551,7400.0
2006-04-13 11:55:00,23.59,23.61,23.59,23.6,12500.0,11.8551,11.8652,11.8551,11.8601,12500.0
2006-04-13 12:00:00,23.6,23.61,23.6,23.6,1000.0,11.8601,11.8652,11.8601,11.8601,1000.0
2006-04-13 12:05:00,23.61,23.62,23.6,23.62,14300.0,11.8652,11.8702,11.8601,11.8702,14300.0
2006-04-13 12:10:00,23.62,23.63,23.62,23.62,7100.0,11.8702,11.8752,11.8702,11.8702,7100.0
2006-04-13 12:15:00,23.63,23.63,23.62,23.62,11200.0,11.8752,11.8752,11.8702,11.8702,11200.0
2006-04-13 12:20:00,23.62,23.64,23.62,23.63,15600.0,11.8702,11.8802,11.8702,11.8752,15600.0
2006-04-13 12:25:00,23.62,23.63,23.62,23.63,5600.0,11.8702,11.8752,11.8702,11.8752,5600.0
2006-04-13 12:30:00,23.62,23.63,23.62,23.62,1700.0,11.8702,11.8752,11.8702,11.8702,1700.0
2006-04-13 12:35:00,23.62,23.63,23.62,23.62,4600.0,11.8702,11.8752,11.8702,11.8702,4600.0
2006-04-13 12:40:00,23.62,23.63,23.62,23.63,6000.0,11.8702,11.8752,11.8702,11.8752,6000.0
2006-04-13 12:45:00,23.62,23.62,23.61,23.61,5300.0,11.8702,11.8702,11.8652,11.8652,5300.0
2006-04-13 12:50:00,23.62,23.62,23.6,23.6,7800.0,11.8702,11.8702,11.8601,11.8601,7800.0
2006-04-13 12:55:00,23.59,23.6,23.56,23.58,16100.0,11.8551,11.8601,11.84,11.8501,16100.0
2006-04-13 13:00:00,23.58,23.58,23.57,23.57,6900.0,11.8501,11.8501,11.8451,11.8451,6900.0
2006-04-13 13:05:00,23.57,23.58,23.57,23.57,6000.0,11.8451,11.8501,11.8451,11.8451,6000.0
2006-04-13 13:10:00,23.56,23.59,23.56,23.58,7100.0,11.84,11.8551,11.84,11.8501,7100.0
2006-04-13 13:15:00,23.58,23.59,23.58,23.59,8800.0,11.8501,11.8551,11.8501,11.8551,8800.0
2006-04-13 13:20:00,23.59,23.61,23.59,23.61,40400.0,11.8551,11.8652,11.8551,11.8652,40400.0
2006-04-13 13:25:00,23.61,23.61,23.59,23.6,15100.0,11.8652,11.8652,11.8551,11.8601,15100.0
2006-04-13 13:30:00,23.59,23.6,23.59,23.59,5400.0,11.8551,11.8601,11.8551,11.8551,5400.0
2006-04-13 13:35:00,23.59,23.6,23.58,23.58,14100.0,11.8551,11.8601,11.8501,11.8501,14100.0
2006-04-13 13:40:00,23.58,23.59,23.58,23.58,7100.0,11.8501,11.8551,11.8501,11.8501,7100.0
2006-04-13 13:45:00,23.58,23.59,23.57,23.57,10600.0,11.8501,11.8551,11.8451,11.8451,10600.0
2006-04-13 13:50:00,23.57,23.6,23.57,23.59,30900.0,11.8451,11.8601,11.8451,11.8551,30900.0
2006-04-13 13:55:00,23.59,23.59,23.56,23.59,24400.0,11.8551,11.8551,11.84,11.8551,24400.0
2006-04-13 14:00:00,23.58,23.59,23.57,23.58,10200.0,11.8501,11.8551,11.8451,11.8501,10200.0
2006-04-13 14:05:00,23.58,23.58,23.56,23.57,14400.0,11.8501,11.8501,11.84,11.8451,14400.0
2006-04-13 14:10:00,23.57,23.59,23.56,23.58,18700.0,11.8451,11.8551,11.84,11.8501,18700.0
2006-04-13 14:15:00,23.58,23.59,23.58,23.59,4400.0,11.8501,11.8551,11.8501,11.8551,4400.0
2006-04-13 14:20:00,23.58,23.59,23.58,23.58,2000.0,11.8501,11.8551,11.8501,11.8501,2000.0
2006-04-13 14:25:00,23.58,23.59,23.58,23.58,7100.0,11.8501,11.8551,11.8501,11.8501,7100.0
2006-04-13 14:30:00,23.58,23.59,23.57,23.57,8700.0,11.8501,11.8551,11.8451,11.8451,8700.0
2006-04-13 14:35:00,23.57,23.58,23.56,23.57,16500.0,11.8451,11.8501,11.84,11.8451,16500.0
2006-04-13 14:40:00,23.57,23.58,23.57,23.58,8300.0,11.8451,11.8501,11.8451,11.8501,8300.0
2006-04-13 14:45:00,23.58,23.59,23.58,23.58,3100.0,11.8501,11.8551,11.8501,11.8501,3100.0
2006-04-13 14:50:00,23.58,23.59,23.58,23.58,8500.0,11.8501,11.8551,11.8501,11.8501,8500.0
2006-04-13 14:55:00,23.58,23.59,23.58,23.59,9300.0,11.8501,11.8551,11.8501,11.8551,9300.0
2006-04-13 15:00:00,23.59,23.59,23.58,23.59,7000.0,11.8551,11.8551,11.8501,11.8551,7000.0
2006-04-13 15:05:00,23.58,23.59,23.55,23.56,31100.0,11.8501,11.8551,11.835,11.84,31100.0
2006-04-13 15:10:00,23.56,23.57,23.55,23.55,36500.0,11.84,11.8451,11.835,11.835,36500.0
2006-04-13 15:15:00,23.55,23.56,23.54,23.54,9800.0,11.835,11.84,11.83,11.83,9800.0
2006-04-13 15:20:00,23.55,23.56,23.54,23.55,15700.0,11.835,11.84,11.83,11.835,15700.0
2006-04-13 15:25:00,23.55,23.56,23.54,23.55,14300.0,11.835,11.84,11.83,11.835,14300.0
2006-04-13 15:30:00,23.55,23.6,23.55,23.59,25600.0,11.835,11.8601,11.835,11.8551,25600.0
2006-04-13 15:35:00,23.59,23.6,23.58,23.58,12500.0,11.8551,11.8601,11.8501,11.8501,12500.0
2006-04-13 15:40:00,23.58,23.59,23.58,23.58,18800.0,11.8501,11.8551,11.8501,11.8501,18800.0
2006-04-13 15:45:00,23.57,23.58,23.57,23.57,7900.0,11.8451,11.8501,11.8451,11.8451,7900.0
2006-04-13 15:50:00,23.57,23.61,23.57,23.61,29000.0,11.8451,11.8652,11.8451,11.8652,29000.0
2006-04-13 15:55:00,23.61,23.61,23.54,23.54,47300.0,11.8652,11.8652,11.83,11.83,47300.0
2006-04-17 09:30:00,23.48,23.54,23.47,23.51,21700.0,11.7998,11.83,11.7948,11.8149,21700.0
2006-04-17 09:35:00,23.51,23.61,23.5,23.55,7500.0,11.8149,11.8652,11.8099,11.835,7500.0
2006-04-17 09:40:00,23.55,23.65,23.55,23.65,12600.0,11.835,11.8853,11.835,11.8853,12600.0
2006-04-17 09:45:00,23.64,23.64,23.6,23.61,16000.0,11.8802,11.8802,11.8601,11.8652,16000.0
2006-04-17 09:50:00,23.61,23.66,23.61,23.65,12900.0,11.8652,11.8903,11.8652,11.8853,12900.0
2006-04-17 09:55:00,23.65,23.75,23.64,23.7,38400.0,11.8853,11.9355,11.8802,11.9104,38400.0
2006-04-17 10:00:00,23.71,23.71,23.66,23.66,11000.0,11.9154,11.9154,11.8903,11.8903,11000.0
2006-04-17 10:05:00,23.65,23.71,23.65,23.71,21600.0,11.8853,11.9154,11.8853,11.9154,21600.0
2006-04-17 10:10:00,23.7,23.73,23.7,23.72,11800.0,11.9104,11.9255,11.9104,11.9204,11800.0
2006-04-17 10:15:00,23.71,23.71,23.69,23.71,10000.0,11.9154,11.9154,11.9054,11.9154,10000.0
2006-04-17 10:20:00,23.71,23.71,23.7,23.71,7400.0,11.9154,11.9154,11.9104,11.9154,7400.0
2006-04-17 10:25:00,23.7,23.74,23.7,23.73,10300.0,11.9104,11.9305,11.9104,11.9255,10300.0
2006-04-17 10:30:00,23.73,23.73,23.72,23.72,14000.0,11.9255,11.9255,11.9204,11.9204,14000.0
2006-04-17 10:35:00,23.72,23.75,23.72,23.74,19200.0,11.9204,11.9355,11.9204,11.9305,19200.0
2006-04-17 10:40:00,23.74,23.74,23.71,23.71,26100.0,11.9305,11.9305,11.9154,11.9154,26100.0
2006-04-17 10:45:00,23.72,23.75,23.72,23.74,21500.0,11.9204,11.9355,11.9204,11.9305,21500.0
2006-04-17 10:50:00,23.73,23.76,23.71,23.75,23200.0,11.9255,11.9406,11.9154,11.9355,23200.0
2006-04-17 10:55:00,23.75,23.75,23.73,23.74,11200.0,11.9355,11.9355,11.9255,11.9305,11200.0
2006-04-17 11:00:00,23.74,23.75,23.73,23.73,6800.0,11.9305,11.9355,11.9255,11.9255,6800.0
2006-04-17 11:05:00,23.73,23.79,23.73,23.77,39400.0,11.9255,11.9556,11.9255,11.9456,39400.0
2006-04-17 11:10:00,23.77,23.77,23.74,23.75,16000.0,11.9456,11.9456,11.9305,11.9355,16000.0
2006-04-17 11:15:00,23.75,23.75,23.68,23.69,39200.0,11.9355,11.9355,11.9003,11.9054,39200.0
2006-04-17 11:20:00,23.69,23.69,23.68,23.69,6500.0,11.9054,11.9054,11.9003,11.9054,6500.0
2006-04-17 11:25:00,23.68,23.7,23.68,23.7,13100.0,11.9003,11.9104,11.9003,11.9104,13100.0
2006-04-17 11:30:00,23.69,23.71,23.69,23.69,8200.0,11.9054,11.9154,11.9054,11.9054,8200.0
2006-04-17 11:35:00,23.7,23.7,23.69,23.69,7800.0,11.9104,11.9104,11.9054,11.9054,7800.0
2006-04-17 11:40:00,23.7,23.7,23.69,23.69,4700.0,11.9104,11.9104,11.9054,11.9054,4700.0
2006-04-17 11:45:00,23.69,23.69,23.68,23.69,6500.0,11.9054,11.9054,11.9003,11.9054,6500.0
2006-04-17 11:50:00,23.68,23.69,23.68,23.68,3700.0,11.9003,11.9054,11.9003,11.9003,3700.0
2006-04-17 11:55:00,23.69,23.71,23.68,23.7,11100.0,11.9054,11.9154,11.9003,11.9104,11100.0
2006-04-17 12:00:00,23.7,23.7,23.67,23.68,5700.0,11.9104,11.9104,11.8953,11.9003,5700.0
2006-04-17 12:05:00,23.68,23.68,23.67,23.67,4100.0,11.9003,11.9003,11.8953,11.8953,4100.0
2006-04-17 12:10:00,23.67,23.68,23.66,23.68,13900.0,11.8953,11.9003,11.8903,11.9003,13900.0
2006-04-17 12:15:00,23.68,23.7,23.67,23.68,28500.0,11.9003,11.9104,11.8953,11.9003,28500.0
2006-04-17 12:20:00,23.68,23.68,23.66,23.68,8700.0,11.9003,11.9003,11.8903,11.9003,8700.0
2006-04-17 12:25:00,23.67,23.67,23.63,23.66,33900.0,11.8953,11.8953,11.8752,11.8903,33900.0
2006-04-17 12:30:00,23.66,23.66,23.63,23.65,11600.0,11.8903,11.8903,11.8752,11.8853,11600.0
2006-04-17 12:35:00,23.64,23.65,23.64,23.65,5100.0,11.8802,11.8853,11.8802,11.8853,5100.0
2006-04-17 12:40:00,23.64,23.66,23.61,23.61,15300.0,11.8802,11.8903,11.8652,11.8652,15300.0
2006-04-17 12:45:00,23.61,23.62,23.58,23.61,18500.0,11.8652,11.8702,11.8501,11.8652,18500.0
2006-04-17 12:50:00,23.61,23.61,23.61,23.61,1000.0,11.8652,11.8652,11.8652,11.8652,1000.0
2006-04-17 12:55:00,23.61,23.64,23.61,23.62,10200.0,11.8652,11.8802,11.8652,11.8702,10200.0
2006-04-17 13:00:00,23.62,23.62,23.58,23.58,4000.0,11.8702,11.8702,11.8501,11.8501,4000.0
2006-04-17 13:05:00,23.59,23.6,23.55,23.58,8700.0,11.8551,11.8601,11.835,11.8501,8700.0
2006-04-17 13:10:00,23.58,23.62,23.58,23.58,15900.0,11.8501,11.8702,11.8501,11.8501,15900.0
2006-04-17 13:15:00,23.58,23.58,23.56,23.56,8800.0,11.8501,11.8501,11.84,11.84,8800.0
2006-04-17 13:20:00,23.56,23.58,23.56,23.56,15400.0,11.84,11.8501,11.84,11.84,15400.0
2006-04-17 13:25:00,23.56,23.58,23.56,23.57,4400.0,11.84,11.8501,11.84,11.8451,4400.0
2006-04-17 13:30:00,23.58,23.59,23.58,23.59,3900.0,11.8501,11.8551,11.8501,11.8551,3900.0
2006-04-17 13:35:00,23.59,23.59,23.53,23.54,19900.0,11.8551,11.8551,11.825,11.83,19900.0
2006-04-17 13:40:00,23.54,23.57,23.54,23.54,15500.0,11.83,11.8451,11.83,11.83,15500.0
2006-04-17 13:45:00,23.55,23.57,23.53,23.54,10300.0,11.835,11.8451,11.825,11.83,10300.0
2006-04-17 13:50:00,23.54,23.54,23.48,23.5,14300.0,11.83,11.83,11.7998,11.8099,14300.0
2006-04-17 13:55:00,23.5,23.53,23.48,23.49,17300.0,11.8099,11.825,11.7998,11.8049,17300.0
2006-04-17 14:00:00,23.48,23.49,23.45,23.45,16700.0,11.7998,11.8049,11.7848,11.7848,16700.0
2006-04-17 14:05:00,23.45,23.49,23.45,23.49,13600.0,11.7848,11.8049,11.7848,11.8049,13600.0
2006-04-17 14:10:00,23.49,23.5,23.48,23.5,8300.0,11.8049,11.8099,11.7998,11.8099,8300.0
2006-04-17 14:15:00,23.5,23.5,23.49,23.49,9200.0,11.8099,11.8099,11.8049,11.8049,9200.0
2006-04-17 14:20:00,23.5,23.51,23.49,23.5,15900.0,11.8099,11.8149,11.8049,11.8099,15900.0
2006-04-17 14:25:00,23.5,23.5,23.48,23.5,6500.0,11.8099,11.8099,11.7998,11.8099,6500.0
2006-04-17 14:30:00,23.49,23.5,23.49,23.5,5100.0,11.8049,11.8099,11.8049,11.8099,5100.0
2006-04-17 14:35:00,23.5,23.51,23.5,23.51,17900.0,11.8099,11.8149,11.8099,11.8149,17900.0
2006-04-17 14:40:00,23.51,23.51,23.48,23.48,5600.0,11.8149,11.8149,11.7998,11.7998,5600.0
2006-04-17 14:45:00,23.48,23.49,23.48,23.49,6600.0,11.7998,11.8049,11.7998,11.8049,6600.0
2006-04-17 14:50:00,23.48,23.48,23.48,23.48,2800.0,11.7998,11.7998,11.7998,11.7998,2800.0
2006-04-17 14:55:00,23.48,23.49,23.48,23.49,9400.0,11.7998,11.8049,11.7998,11.8049,9400.0
2006-04-17 15:00:00,23.48,23.49,23.48,23.48,10100.0,11.7998,11.8049,11.7998,11.7998,10100.0
2006-04-17 15:05:00,23.48,23.49,23.48,23.49,5200.0,11.7998,11.8049,11.7998,11.8049,5200.0
2006-04-17 15:10:00,23.49,23.5,23.49,23.49,5100.0,11.8049,11.8099,11.8049,11.8049,5100.0
2006-04-17 15:15:00,23.49,23.49,23.48,23.48,7900.0,11.8049,11.8049,11.7998,11.7998,7900.0
2006-04-17 15:20:00,23.48,23.48,23.47,23.48,11500.0,11.7998,11.7998,11.7948,11.7998,11500.0
2006-04-17 15:25:00,23.47,23.5,23.47,23.49,10300.0,11.7948,11.8099,11.7948,11.8049,10300.0
2006-04-17 15:30:00,23.49,23.5,23.49,23.5,25700.0,11.8049,11.8099,11.8049,11.8099,25700.0
2006-04-17 15:35:00,23.5,23.51,23.5,23.51,6400.0,11.8099,11.8149,11.8099,11.8149,6400.0
2006-04-17 15:40:00,23.5,23.51,23.49,23.49,19200.0,11.8099,11.8149,11.8049,11.8049,19200.0
2006-04-17 15:45:00,23.5,23.5,23.49,23.5,26100.0,11.8099,11.8099,11.8049,11.8099,26100.0
2006-04-17 15:50:00,23.49,23.5,23.48,23.49,21100.0,11.8049,11.8099,11.7998,11.8049,21100.0
2006-04-17 15:55:00,23.49,23.5,23.47,23.5,52500.0,11.8049,11.8099,11.7948,11.8099,52500.0
2006-04-18 09:30:00,23.48,23.56,23.48,23.52,26400.0,11.7998,11.84,11.7998,11.8199,26400.0
2006-04-18 09:35:00,23.5,23.58,23.5,23.56,9300.0,11.8099,11.8501,11.8099,11.84,9300.0
2006-04-18 09:40:00,23.56,23.56,23.48,23.49,12500.0,11.84,11.84,11.7998,11.8049,12500.0
2006-04-18 09:45:00,23.49,23.51,23.45,23.49,27300.0,11.8049,11.8149,11.7848,11.8049,27300.0
2006-04-18 09:50:00,23.49,23.6,23.49,23.6,35000.0,11.8049,11.8601,11.8049,11.8601,35000.0
2006-04-18 09:55:00,23.6,23.65,23.6,23.65,23200.0,11.8601,11.8853,11.8601,11.8853,23200.0
2006-04-18 10:00:00,23.66,23.73,23.66,23.73,131900.0,11.8903,11.9255,11.8903,11.9255,131900.0
2006-04-18 10:05:00,23.73,23.75,23.73,23.74,5800.0,11.9255,11.9355,11.9255,11.9305,5800.0
2006-04-18 10:10:00,23.74,23.74,23.66,23.68,21300.0,11.9305,11.9305,11.8903,11.9003,21300.0
2006-04-18 10:15:00,23.68,23.7,23.67,23.68,13700.0,11.9003,11.9104,11.8953,11.9003,13700.0
2006-04-18 10:20:00,23.68,23.72,23.67,23.72,37000.0,11.9003,11.9204,11.8953,11.9204,37000.0
2006-04-18 10:25:00,23.71,23.79,23.71,23.78,41900.0,11.9154,11.9556,11.9154,11.9506,41900.0
2006-04-18 10:30:00,23.78,23.82,23.78,23.82,8100.0,11.9506,11.9707,11.9506,11.9707,8100.0
2006-04-18 10:35:00,23.81,23.82,23.77,23.8,56200.0,11.9657,11.9707,11.9456,11.9607,56200.0
2006-04-18 10:40:00,23.8,23.82,23.79,23.82,42700.0,11.9607,11.9707,11.9556,11.9707,42700.0
2006-04-18 10:45:00,23.83,23.86,23.83,23.86,21500.0,11.9757,11.9908,11.9757,11.9908,21500.0
2006-04-18 10:50:00,23.85,23.89,23.85,23.89,20000.0,11.9858,12.0059,11.9858,12.0059,20000.0
2006-04-18 10:55:00,23.89,23.89,23.85,23.87,11800.0,12.0059,12.0059,11.9858,11.9958,11800.0
2006-04-18 11:00:00,23.86,23.89,23.86,23.87,29400.0,11.9908,12.0059,11.9908,11.9958,29400.0
2006-04-18 11:05:00,23.87,23.89,23.87,23.89,7900.0,11.9958,12.0059,11.9958,12.0059,7900.0
2006-04-18 11:10:00,23.88,23.88,23.87,23.87,6300.0,12.0009,12.0009,11.9958,11.9958,6300.0
2006-04-18 11:15:00,23.87,23.91,23.87,23.9,11200.0,11.9958,12.0159,11.9958,12.0109,11200.0
2006-04-18 11:20:00,23.9,23.9,23.89,23.89,7700.0,12.0109,12.0109,12.0059,12.0059,7700.0
2006-04-18 11:25:00,23.9,23.92,23.89,23.91,10400.0,12.0109,12.021,12.0059,12.0159,10400.0
2006-04-18 11:30:00,23.91,23.94,23.91,23.92,12100.0,12.0159,12.031,12.0159,12.021,12100.0
2006-04-18 11:35:00,23.91,23.93,23.91,23.93,10300.0,12.0159,12.026,12.0159,12.026,10300.0
2006-04-18 11:40:00,23.93,23.94,23.93,23.93,3000.0,12.026,12.031,12.026,12.026,3000.0
2006-04-18 11:45:00,23.92,23.99,23.92,23.99,11300.0,12.021,12.0561,12.021,12.0561,11300.0
2006-04-18 11:50:00,23.99,24.04,23.99,24.03,27600.0,12.0561,12.0813,12.0561,12.0762,27600.0
2006-04-18 11:55:00,24.01,24.02,23.95,24.02,11500.0,12.0662,12.0712,12.036,12.0712,11500.0
2006-04-18 12:00:00,24.03,24.03,24.01,24.03,7500.0,12.0762,12.0762,12.0662,12.0762,7500.0
2006-04-18 12:05:00,24.03,24.03,24.01,24.03,11500.0,12.0762,12.0762,12.0662,12.0762,11500.0
2006-04-18 12:10:00,24.02,24.06,24.02,24.06,8200.0,12.0712,12.0913,12.0712,12.0913,8200.0
2006-04-18 12:15:00,24.05,24.11,24.05,24.06,24400.0,12.0863,12.1164,12.0863,12.0913,24400.0
2006-04-18 12:20:00,24.05,24.05,24.04,24.04,3500.0,12.0863,12.0863,12.0813,12.0813,3500.0
2006-04-18 12:25:00,24.05,24.05,24.04,24.04,3600.0,12.0863,12.0863,12.0813,12.0813,3600.0
2006-04-18 12:30:00,24.04,24.05,23.96,23.96,10700.0,12.0813,12.0863,12.0411,12.0411,10700.0
2006-04-18 12:35:00,23.96,23.97,23.96,23.97,2600.0,12.0411,12.0461,12.0411,12.0461,2600.0
2006-04-18 12:40:00,23.96,23.97,23.96,23.97,3000.0,12.0411,12.0461,12.0411,12.0461,3000.0
2006-04-18 12:45:00,23.98,23.98,23.97,23.97,10200.0,12.0511,12.0511,12.0461,12.0461,10200.0
2006-04-18 12:50:00,23.97,23.98,23.97,23.97,6900.0,12.0461,12.0511,12.0461,12.0461,6900.0
2006-04-18 12:55:00,23.97,23.99,23.97,23.99,4700.0,12.0461,12.0561,12.0461,12.0561,4700.0
2006-04-18 13:00:00,24.0,24.0,23.98,23.98,6200.0,12.0612,12.0612,12.0511,12.0511,6200.0
2006-04-18 13:05:00,23.99,24.01,23.99,24.0,6500.0,12.0561,12.0662,12.0561,12.0612,6500.0
2006-04-18 13:10:00,24.0,24.0,23.98,23.98,2900.0,12.0612,12.0612,12.0511,12.0511,2900.0
2006-04-18 13:15:00,23.98,23.99,23.98,23.98,1800.0,12.0511,12.0561,12.0511,12.0511,1800.0
2006-04-18 13:20:00,23.98,23.99,23.98,23.98,6700.0,12.0511,12.0561,12.0511,12.0511,6700.0
2006-04-18 13:25:00,23.98,23.99,23.97,23.99,38600.0,12.0511,12.0561,12.0461,12.0561,38600.0
2006-04-18 13:30:00,23.98,23.99,23.98,23.98,18300.0,12.0511,12.0561,12.0511,12.0511,18300.0
2006-04-18 13:35:00,23.98,23.99,23.98,23.98,3700.0,12.0511,12.0561,12.0511,12.0511,3700.0
2006-04-18 13:40:00,23.98,23.98,23.94,23.94,13000.0,12.0511,12.0511,12.031,12.031,13000.0
2006-04-18 13:45:00,23.93,23.94,23.91,23.91,8700.0,12.026,12.031,12.0159,12.0159,8700.0
2006-04-18 13:50:00,23.91,23.93,23.89,23.93,16000.0,12.0159,12.026,12.0059,12.026,16000.0
2006-04-18 13:55:00,23.93,23.93,23.92,23.92,3600.0,12.026,12.026,12.021,12.021,3600.0
2006-04-18 14:00:00,23.91,24.07,23.91,24.05,33100.0,12.0159,12.0963,12.0159,12.0863,33100.0
2006-04-18 14:05:00,24.07,24.1,24.02,24.05,19600.0,12.0963,12.1114,12.0712,12.0863,19600.0
2006-04-18 14:10:00,24.05,24.08,24.05,24.08,14600.0,12.0863,12.1014,12.0863,12.1014,14600.0
2006-04-18 14:15:00,24.06,24.11,24.06,24.1,24500.0,12.0913,12.1164,12.0913,12.1114,24500.0
2006-04-18 14:20:00,24.1,24.1,24.07,24.1,10300.0,12.1114,12.1114,12.0963,12.1114,10300.0
2006-04-18 14:25:00,24.09,24.13,24.09,24.11,45000.0,12.1064,12.1265,12.1064,12.1164,45000.0
2006-04-18 14:30:00,24.11,24.12,24.07,24.07,18000.0,12.1164,12.1215,12.0963,12.0963,18000.0
2006-04-18 14:35:00,24.07,24.09,24.06,24.06,8500.0,12.0963,12.1064,12.0913,12.0913,8500.0
2006-04-18 14:40:00,24.06,24.07,24.04,24.04,12600.0,12.0913,12.0963,12.0813,12.0813,12600.0
2006-04-18 14:45:00,24.05,24.07,24.05,24.06,6300.0,12.0863,12.0963,12.0863,12.0913,6300.0
2006-04-18 14:50:00,24.07,24.07,24.06,24.06,14700.0,12.0963,12.0963,12.0913,12.0913,14700.0
2006-04-18 14:55:00,24.06,24.08,23.98,24.04,17600.0,12.0913,12.1014,12.0511,12.0813,17600.0
2006-04-18 15:00:00,24.05,24.07,24.03,24.07,3900.0,12.0863,12.0963,12.0762,12.0963,3900.0
2006-04-18 15:05:00,24.06,24.08,24.06,24.08,5500.0,12.0913,12.1014,12.0913,12.1014,5500.0
2006-04-18 15:10:00,24.09,24.15,24.09,24.15,16300.0,12.1064,12.1365,12.1064,12.1365,16300.0
2006-04-18 15:15:00,24.15,24.26,24.14,24.25,29500.0,12.1365,12.1918,12.1315,12.1868,29500.0
2006-04-18 15:20:00,24.26,24.31,24.23,24.3,78900.0,12.1918,12.217,12.1767,12.2119,78900.0
2006-04-18 15:25:00,24.3,24.32,24.29,24.32,52400.0,12.2119,12.222,12.2069,12.222,52400.0
2006-04-18 15:30:00,24.31,24.32,24.3,24.3,33700.0,12.217,12.222,12.2119,12.2119,33700.0
2006-04-18 15:35:00,24.3,24.33,24.3,24.31,26000.0,12.2119,12.227,12.2119,12.217,26000.0
2006-04-18 15:40:00,24.32,24.36,24.3,24.36,74600.0,12.222,12.2421,12.2119,12.2421,74600.0
2006-04-18 15:45:00,24.35,24.36,24.32,24.33,107000.0,12.2371,12.2421,12.222,12.227,107000.0
2006-04-18 15:50:00,24.33,24.34,24.31,24.31,24400.0,12.227,12.232,12.217,12.217,24400.0
2006-04-18 15:55:00,24.3,24.31,24.27,24.27,33000.0,12.2119,12.217,12.1969,12.1969,33000.0
2006-04-19 09:30:00,24.3,24.41,24.21,24.25,30500.0,12.2119,12.2672,12.1667,12.1868,30500.0
2006-04-19 09:35:00,24.25,24.29,24.22,24.22,2600.0,12.1868,12.2069,12.1717,12.1717,2600.0
2006-04-19 09:40:00,24.22,24.26,24.2,24.2,5500.0,12.1717,12.1918,12.1617,12.1617,5500.0
2006-04-19 09:45:00,24.2,24.24,24.18,24.18,16600.0,12.1617,12.1818,12.1516,12.1516,16600.0
2006-04-19 09:50:00,24.18,24.23,24.18,24.19,19500.0,12.1516,12.1767,12.1516,12.1566,19500.0
2006-04-19 09:55:00,24.19,24.19,24.14,24.15,8500.0,12.1566,12.1566,12.1315,12.1365,8500.0
2006-04-19 10:00:00,24.14,24.16,24.11,24.16,10800.0,12.1315,12.1416,12.1164,12.1416,10800.0
2006-04-19 10:05:00,24.16,24.23,24.15,24.2,5600.0,12.1416,12.1767,12.1365,12.1617,5600.0
2006-04-19 10:10:00,24.2,24.2,24.14,24.15,3600.0,12.1617,12.1617,12.1315,12.1365,3600.0
2006-04-19 10:15:00,24.17,24.19,24.17,24.19,2400.0,12.1466,12.1566,12.1466,12.1566,2400.0
2006-04-19 10:20:00,24.18,24.19,24.13,24.18,22400.0,12.1516,12.1566,12.1265,12.1516,22400.0
2006-04-19 10:25:00,24.18,24.18,24.12,24.14,3500.0,12.1516,12.1516,12.1215,12.1315,3500.0
2006-04-19 10:30:00,24.14,24.14,24.09,24.11,6500.0,12.1315,12.1315,12.1064,12.1164,6500.0
2006-04-19 10:35:00,24.11,24.17,24.11,24.15,9700.0,12.1164,12.1466,12.1164,12.1365,9700.0
2006-04-19 10:40:00,24.13,24.21,24.12,24.19,10600.0,12.1265,12.1667,12.1215,12.1566,10600.0
2006-04-19 10:45:00,24.19,24.19,24.14,24.14,8900.0,12.1566,12.1566,12.1315,12.1315,8900.0
2006-04-19 10:50:00,24.14,24.17,24.13,24.17,3100.0,12.1315,12.1466,12.1265,12.1466,3100.0
2006-04-19 10:55:00,24.19,24.21,24.17,24.19,5200.0,12.1566,12.1667,12.1466,12.1566,5200.0
2006-04-19 11:00:00,24.18,24.18,24.16,24.17,4200.0,12.1516,12.1516,12.1416,12.1466,4200.0
2006-04-19 11:05:00,24.18,24.21,24.18,24.18,11600.0,12.1516,12.1667,12.1516,12.1516,11600.0
2006-04-19 11:10:00,24.18,24.18,24.16,24.16,4700.0,12.1516,12.1516,12.1416,12.1416,4700.0
2006-04-19 11:15:00,24.17,24.17,24.13,24.13,7300.0,12.1466,12.1466,12.1265,12.1265,7300.0
2006-04-19 11:20:00,24.13,24.15,24.12,24.15,5900.0,12.1265,12.1365,12.1215,12.1365,5900.0
2006-04-19 11:25:00,24.16,24.16,24.14,24.14,6800.0,12.1416,12.1416,12.1315,12.1315,6800.0
2006-04-19 11:30:00,24.14,24.16,24.14,24.15,3100.0,12.1315,12.1416,12.1315,12.1365,3100.0
2006-04-19 11:35:00,24.16,24.18,24.16,24.18,9400.0,12.1416,12.1516,12.1416,12.1516,9400.0
2006-04-19 11:40:00,24.18,24.22,24.18,24.22,2600.0,12.1516,12.1717,12.1516,12.1717,2600.0
2006-04-19 11:45:00,24.2,24.21,24.2,24.2,2300.0,12.1617,12.1667,12.1617,12.1617,2300.0
2006-04-19 11:50:00,24.2,24.2,24.19,24.19,4100.0,12.1617,12.1617,12.1566,12.1566,4100.0
2006-04-19 11:55:00,24.2,24.2,24.18,24.19,1400.0,12.1617,12.1617,12.1516,12.1566,1400.0
2006-04-19 12:00:00,24.19,24.19,24.18,24.19,3700.0,12.1566,12.1566,12.1516,12.1566,3700.0
2006-04-19 12:05:00,24.19,24.21,24.18,24.2,22700.0,12.1566,12.1667,12.1516,12.1617,22700.0
2006-04-19 12:10:00,24.2,24.21,24.19,24.19,20600.0,12.1617,12.1667,12.1566,12.1566,20600.0
2006-04-19 12:15:00,24.19,24.2,24.19,24.19,2400.0,12.1566,12.1617,12.1566,12.1566,2400.0
2006-04-19 12:20:00,24.2,24.22,24.2,24.21,9400.0,12.1617,12.1717,12.1617,12.1667,9400.0
2006-04-19 12:25:00,24.2,24.2,24.2,24.2,1200.0,12.1617,12.1617,12.1617,12.1617,1200.0
2006-04-19 12:30:00,24.2,24.2,24.17,24.18,7500.0,12.1617,12.1617,12.1466,12.1516,7500.0
2006-04-19 12:35:00,24.18,24.2,24.18,24.2,5100.0,12.1516,12.1617,12.1516,12.1617,5100.0
2006-04-19 12:40:00,24.2,24.2,24.19,24.19,900.0,12.1617,12.1617,12.1566,12.1566,900.0
2006-04-19 12:45:00,24.19,24.19,24.19,24.19,1800.0,12.1566,12.1566,12.1566,12.1566,1800.0
2006-04-19 12:50:00,24.18,24.18,24.14,24.15,23200.0,12.1516,12.1516,12.1315,12.1365,23200.0
2006-04-19 12:55:00,24.15,24.15,24.13,24.13,3500.0,12.1365,12.1365,12.1265,12.1265,3500.0
2006-04-19 13:00:00,24.14,24.18,24.14,24.14,12100.0,12.1315,12.1516,12.1315,12.1315,12100.0
2006-04-19 13:05:00,24.14,24.14,24.11,24.12,5900.0,12.1315,12.1315,12.1164,12.1215,5900.0
2006-04-19 13:10:00,24.12,24.12,24.08,24.08,14600.0,12.1215,12.1215,12.1014,12.1014,14600.0
2006-04-19 13:15:00,24.09,24.1,24.08,24.09,21500.0,12.1064,12.1114,12.1014,12.1064,21500.0
2006-04-19 13:20:00,24.08,24.09,24.01,24.01,14600.0,12.1014,12.1064,12.0662,12.0662,14600.0
2006-04-19 13:25:00,24.02,24.02,23.98,23.98,25700.0,12.0712,12.0712,12.0511,12.0511,25700.0
2006-04-19 13:30:00,23.98,23.99,23.96,23.97,28300.0,12.0511,12.0561,12.0411,12.0461,28300.0
2006-04-19 13:35:00,23.96,23.98,23.95,23.95,20600.0,12.0411,12.0511,12.036,12.036,20600.0
2006-04-19 13:40:00,23.96,23.96,23.95,23.95,24700.0,12.0411,12.0411,12.036,12.036,24700.0
2006-04-19 13:45:00,23.95,23.96,23.94,23.94,16100.0,12.036,12.0411,12.031,12.031,16100.0
2006-04-19 13:50:00,23.95,23.95,23.88,23.9,26700.0,12.036,12.036,12.0009,12.0109,26700.0
2006-04-19 13:55:00,23.9,23.91,23.89,23.89,31800.0,12.0109,12.0159,12.0059,12.0059,31800.0
2006-04-19 14:00:00,23.89,23.9,23.86,23.86,19500.0,12.0059,12.0109,11.9908,11.9908,19500.0
2006-04-19 14:05:00,23.86,23.86,23.81,23.81,31900.0,11.9908,11.9908,11.9657,11.9657,31900.0
2006-04-19 14:10:00,23.81,23.82,23.8,23.82,23100.0,11.9657,11.9707,11.9607,11.9707,23100.0
2006-04-19 14:15:00,23.82,23.82,23.78,23.78,19800.0,11.9707,11.9707,11.9506,11.9506,19800.0
2006-04-19 14:20:00,23.78,23.8,23.78,23.78,28300.0,11.9506,11.9607,11.9506,11.9506,28300.0
2006-04-19 14:25:00,23.78,23.81,23.78,23.78,36900.0,11.9506,11.9657,11.9506,11.9506,36900.0
2006-04-19 14:30:00,23.78,23.79,23.75,23.75,71800.0,11.9506,11.9556,11.9355,11.9355,71800.0
2006-04-19 14:35:00,23.76,23.79,23.76,23.77,16500.0,11.9406,11.9556,11.9406,11.9456,16500.0
2006-04-19 14:40:00,23.78,23.8,23.78,23.79,56900.0,11.9506,11.9607,11.9506,11.9556,56900.0
2006-04-19 14:45:00,23.79,23.8,23.76,23.77,46900.0,11.9556,11.9607,11.9406,11.9456,46900.0
2006-04-19 14:50:00,23.77,23.79,23.76,23.77,15700.0,11.9456,11.9556,11.9406,11.9456,15700.0
2006-04-19 14:55:00,23.77,23.81,23.77,23.78,82500.0,11.9456,11.9657,11.9456,11.9506,82500.0
2006-04-19 15:00:00,23.77,23.8,23.77,23.8,13500.0,11.9456,11.9607,11.9456,11.9607,13500.0
2006-04-19 15:05:00,23.8,23.8,23.77,23.77,44800.0,11.9607,11.9607,11.9456,11.9456,44800.0
2006-04-19 15:10:00,23.78,23.81,23.78,23.8,22900.0,11.9506,11.9657,11.9506,11.9607,22900.0
2006-04-19 15:15:00,23.81,23.81,23.8,23.8,6100.0,11.9657,11.9657,11.9607,11.9607,6100.0
2006-04-19 15:20:00,23.8,23.81,23.8,23.81,6300.0,11.9607,11.9657,11.9607,11.9657,6300.0
2006-04-19 15:25:00,23.81,23.81,23.8,23.81,34200.0,11.9657,11.9657,11.9607,11.9657,34200.0
2006-04-19 15:30:00,23.81,23.81,23.8,23.8,8700.0,11.9657,11.9657,11.9607,11.9607,8700.0
2006-04-19 15:35:00,23.8,23.81,23.8,23.81,40100.0,11.9607,11.9657,11.9607,11.9657,40100.0
2006-04-19 15:40:00,23.8,23.81,23.8,23.81,19200.0,11.9607,11.9657,11.9607,11.9657,19200.0
2006-04-19 15:45:00,23.81,23.82,23.8,23.8,21500.0,11.9657,11.9707,11.9607,11.9607,21500.0
2006-04-19 15:50:00,23.81,23.81,23.8,23.8,29300.0,11.9657,11.9657,11.9607,11.9607,29300.0
2006-04-19 15:55:00,23.8,23.81,23.68,23.71,173000.0,11.9607,11.9657,11.9003,11.9154,173000.0
2006-04-20 09:30:00,23.71,23.83,23.71,23.72,20300.0,11.9154,11.9757,11.9154,11.9204,20300.0
2006-04-20 09:35:00,23.76,23.83,23.76,23.77,10500.0,11.9406,11.9757,11.9406,11.9456,10500.0
2006-04-20 09:40:00,23.8,23.84,23.78,23.84,14100.0,11.9607,11.9808,11.9506,11.9808,14100.0
2006-04-20 09:45:00,23.82,23.82,23.74,23.78,18800.0,11.9707,11.9707,11.9305,11.9506,18800.0
2006-04-20 09:50:00,23.79,23.79,23.76,23.77,19200.0,11.9556,11.9556,11.9406,11.9456,19200.0
2006-04-20 09:55:00,23.77,23.79,23.76,23.78,21200.0,11.9456,11.9556,11.9406,11.9506,21200.0
2006-04-20 10:00:00,23.78,23.83,23.78,23.8,12400.0,11.9506,11.9757,11.9506,11.9607,12400.0
2006-04-20 10:05:00,23.8,23.8,23.79,23.79,9500.0,11.9607,11.9607,11.9556,11.9556,9500.0
2006-04-20 10:10:00,23.79,23.82,23.76,23.81,20200.0,11.9556,11.9707,11.9406,11.9657,20200.0
2006-04-20 10:15:00,23.82,23.83,23.82,23.82,9400.0,11.9707,11.9757,11.9707,11.9707,9400.0
2006-04-20 10:20:00,23.83,23.87,23.82,23.87,35400.0,11.9757,11.9958,11.9707,11.9958,35400.0
2006-04-20 10:25:00,23.87,23.92,23.87,23.91,28400.0,11.9958,12.021,11.9958,12.0159,28400.0
2006-04-20 10:30:00,23.91,23.91,23.88,23.9,15400.0,12.0159,12.0159,12.0009,12.0109,15400.0
2006-04-20 10:35:00,23.9,23.91,23.89,23.9,8600.0,12.0109,12.0159,12.0059,12.0109,8600.0
2006-04-20 10:40:00,23.9,23.94,23.9,23.93,18600.0,12.0109,12.031,12.0109,12.026,18600.0
2006-04-20 10:45:00,23.93,23.97,23.92,23.92,14600.0,12.026,12.0461,12.021,12.021,14600.0
2006-04-20 10:50:00,23.93,23.93,23.86,23.86,13300.0,12.026,12.026,11.9908,11.9908,13300.0
2006-04-20 10:55:00,23.86,23.88,23.84,23.86,26900.0,11.9908,12.0009,11.9808,11.9908,26900.0
2006-04-20 11:00:00,23.86,23.86,23.83,23.84,22000.0,11.9908,11.9908,11.9757,11.9808,22000.0
2006-04-20 11:05:00,23.84,23.86,23.82,23.83,36200.0,11.9808,11.9908,11.9707,11.9757,36200.0
2006-04-20 11:10:00,23.82,23.83,23.8,23.8,10000.0,11.9707,11.9757,11.9607,11.9607,10000.0
2006-04-20 11:15:00,23.81,23.81,23.7,23.7,31600.0,11.9657,11.9657,11.9104,11.9104,31600.0
2006-04-20 11:20:00,23.72,23.78,23.7,23.76,14500.0,11.9204,11.9506,11.9104,11.9406,14500.0
2006-04-20 11:25:00,23.76,23.76,23.73,23.73,18600.0,11.9406,11.9406,11.9255,11.9255,18600.0
2006-04-20 11:30:00,23.75,23.8,23.75,23.76,19500.0,11.9355,11.9607,11.9355,11.9406,19500.0
2006-04-20 11:35:00,23.76,23.77,23.74,23.74,16600.0,11.9406,11.9456,11.9305,11.9305,16600.0
2006-04-20 11:40:00,23.74,23.76,23.74,23.75,4400.0,11.9305,11.9406,11.9305,11.9355,4400.0
2006-04-20 11:45:00,23.75,23.75,23.72,23.72,15600.0,11.9355,11.9355,11.9204,11.9204,15600.0
2006-04-20 11:50:00,23.72,23.75,23.72,23.75,11500.0,11.9204,11.9355,11.9204,11.9355,11500.0
2006-04-20 11:55:00,23.76,23.78,23.74,23.75,26800.0,11.9406,11.9506,11.9305,11.9355,26800.0
2006-04-20 12:00:00,23.75,23.75,23.73,23.73,13900.0,11.9355,11.9355,11.9255,11.9255,13900.0
2006-04-20 12:05:00,23.73,23.75,23.72,23.73,25500.0,11.9255,11.9355,11.9204,11.9255,25500.0
2006-04-20 12:10:00,23.73,23.77,23.73,23.77,9300.0,11.9255,11.9456,11.9255,11.9456,9300.0
2006-04-20 12:15:00,23.77,23.79,23.77,23.79,7900.0,11.9456,11.9556,11.9456,11.9556,7900.0
2006-04-20 12:20:00,23.78,23.79,23.78,23.78,10800.0,11.9506,11.9556,11.9506,11.9506,10800.0
2006-04-20 12:25:00,23.78,23.78,23.76,23.77,6600.0,11.9506,11.9506,11.9406,11.9456,6600.0
2006-04-20 12:30:00,23.77,23.77,23.76,23.77,4300.0,11.9456,11.9456,11.9406,11.9456,4300.0
2006-04-20 12:35:00,23.77,23.78,23.76,23.77,4500.0,11.9456,11.9506,11.9406,11.9456,4500.0
2006-04-20 12:40:00,23.77,23.79,23.77,23.78,8700.0,11.9456,11.9556,11.9456,11.9506,8700.0
2006-04-20 12:45:00,23.78,23.79,23.77,23.78,14200.0,11.9506,11.9556,11.9456,11.9506,14200.0
2006-04-20 12:50:00,23.78,23.79,23.77,23.77,4700.0,11.9506,11.9556,11.9456,11.9456,4700.0
2006-04-20 12:55:00,23.77,23.78,23.75,23.77,24100.0,11.9456,11.9506,11.9355,11.9456,24100.0
2006-04-20 13:00:00,23.76,23.78,23.74,23.74,16400.0,11.9406,11.9506,11.9305,11.9305,16400.0
2006-04-20 13:05:00,23.74,23.75,23.74,23.74,7300.0,11.9305,11.9355,11.9305,11.9305,7300.0
2006-04-20 13:10:00,23.74,23.74,23.73,23.73,12100.0,11.9305,11.9305,11.9255,11.9255,12100.0
2006-04-20 13:15:00,23.73,23.73,23.71,23.72,6900.0,11.9255,11.9255,11.9154,11.9204,6900.0
2006-04-20 13:20:00,23.71,23.72,23.68,23.69,18900.0,11.9154,11.9204,11.9003,11.9054,18900.0
2006-04-20 13:25:00,23.68,23.69,23.68,23.68,14700.0,11.9003,11.9054,11.9003,11.9003,14700.0
2006-04-20 13:30:00,23.68,23.68,23.66,23.67,20900.0,11.9003,11.9003,11.8903,11.8953,20900.0
2006-04-20 13:35:00,23.68,23.68,23.65,23.65,18500.0,11.9003,11.9003,11.8853,11.8853,18500.0
2006-04-20 13:40:00,23.66,23.69,23.61,23.63,107000.0,11.8903,11.9054,11.8652,11.8752,107000.0
2006-04-20 13:45:00,23.62,23.62,23.58,23.58,37500.0,11.8702,11.8702,11.8501,11.8501,37500.0
2006-04-20 13:50:00,23.58,23.59,23.56,23.57,45100.0,11.8501,11.8551,11.84,11.8451,45100.0
2006-04-20 13:55:00,23.57,23.6,23.56,23.57,42900.0,11.8451,11.8601,11.84,11.8451,42900.0
2006-04-20 14:00:00,23.56,23.6,23.56,23.6,20700.0,11.84,11.8601,11.84,11.8601,20700.0
2006-04-20 14:05:00,23.6,23.61,23.59,23.6,25800.0,11.8601,11.8652,11.8551,11.8601,25800.0
2006-04-20 14:10:00,23.61,23.63,23.6,23.63,9000.0,11.8652,11.8752,11.8601,11.8752,9000.0
2006-04-20 14:15:00,23.63,23.64,23.62,23.63,4500.0,11.8752,11.8802,11.8702,11.8752,4500.0
2006-04-20 14:20:00,23.63,23.65,23.62,23.65,13900.0,11.8752,11.8853,11.8702,11.8853,13900.0
2006-04-20 14:25:00,23.65,23.68,23.64,23.67,44400.0,11.8853,11.9003,11.8802,11.8953,44400.0
2006-04-20 14:30:00,23.68,23.7,23.67,23.69,17600.0,11.9003,11.9104,11.8953,11.9054,17600.0
2006-04-20 14:35:00,23.69,23.7,23.69,23.7,7100.0,11.9054,11.9104,11.9054,11.9104,7100.0
2006-04-20 14:40:00,23.69,23.69,23.68,23.69,11500.0,11.9054,11.9054,11.9003,11.9054,11500.0
2006-04-20 14:45:00,23.68,23.71,23.68,23.68,51300.0,11.9003,11.9154,11.9003,11.9003,51300.0
2006-04-20 14:50:00,23.68,23.69,23.68,23.68,4300.0,11.9003,11.9054,11.9003,11.9003,4300.0
2006-04-20 14:55:00,23.68,23.7,23.68,23.68,14700.0,11.9003,11.9104,11.9003,11.9003,14700.0
2006-04-20 15:00:00,23.68,23.69,23.67,23.67,20400.0,11.9003,11.9054,11.8953,11.8953,20400.0
2006-04-20 15:05:00,23.67,23.72,23.67,23.72,31500.0,11.8953,11.9204,11.8953,11.9204,31500.0
2006-04-20 15:10:00,23.71,23.71,23.7,23.71,5900.0,11.9154,11.9154,11.9104,11.9154,5900.0
2006-04-20 15:15:00,23.7,23.71,23.69,23.69,32300.0,11.9104,11.9154,11.9054,11.9054,32300.0
2006-04-20 15:20:00,23.7,23.77,23.69,23.76,75300.0,11.9104,11.9456,11.9054,11.9406,75300.0
2006-04-20 15:25:00,23.77,23.78,23.77,23.77,11700.0,11.9456,11.9506,11.9456,11.9456,11700.0
2006-04-20 15:30:00,23.78,23.79,23.77,23.78,36500.0,11.9506,11.9556,11.9456,11.9506,36500.0
2006-04-20 15:35:00,23.79,23.79,23.78,23.79,26000.0,11.9556,11.9556,11.9506,11.9556,26000.0
2006-04-20 15:40:00,23.78,23.79,23.78,23.79,19400.0,11.9506,11.9556,11.9506,11.9556,19400.0
2006-04-20 15:45:00,23.78,23.79,23.76,23.77,21800.0,11.9506,11.9556,11.9406,11.9456,21800.0
2006-04-20 15:50:00,23.76,23.77,23.69,23.69,52100.0,11.9406,11.9456,11.9054,11.9054,52100.0
2006-04-20 15:55:00,23.69,23.71,23.69,23.71,27800.0,11.9054,11.9154,11.9054,11.9154,27800.0
2006-04-21 09:30:00,23.71,23.9,23.55,23.65,162200.0,11.9154,12.0109,11.835,11.8853,162200.0
2006-04-21 09:35:00,23.71,23.73,23.65,23.68,15400.0,11.9154,11.9255,11.8853,11.9003,15400.0
2006-04-21 09:40:00,23.68,23.71,23.66,23.66,8600.0,11.9003,11.9154,11.8903,11.8903,8600.0
2006-04-21 09:45:00,23.66,23.72,23.66,23.7,23600.0,11.8903,11.9204,11.8903,11.9104,23600.0
2006-04-21 09:50:00,23.7,23.73,23.69,23.72,30200.0,11.9104,11.9255,11.9054,11.9204,30200.0
2006-04-21 09:55:00,23.72,23.73,23.69,23.71,40500.0,11.9204,11.9255,11.9054,11.9154,40500.0
2006-04-21 10:00:00,23.72,23.75,23.7,23.74,10200.0,11.9204,11.9355,11.9104,11.9305,10200.0
2006-04-21 10:05:00,23.74,23.75,23.7,23.7,16000.0,11.9305,11.9355,11.9104,11.9104,16000.0
2006-04-21 10:10:00,23.7,23.74,23.7,23.74,19700.0,11.9104,11.9305,11.9104,11.9305,19700.0
2006-04-21 10:15:00,23.75,23.78,23.74,23.75,19500.0,11.9355,11.9506,11.9305,11.9355,19500.0
2006-04-21 10:20:00,23.75,23.77,23.73,23.76,15300.0,11.9355,11.9456,11.9255,11.9406,15300.0
2006-04-21 10:25:00,23.77,23.77,23.72,23.73,14100.0,11.9456,11.9456,11.9204,11.9255,14100.0
2006-04-21 10:30:00,23.72,23.74,23.72,23.73,9500.0,11.9204,11.9305,11.9204,11.9255,9500.0
2006-04-21 10:35:00,23.72,23.76,23.72,23.75,16100.0,11.9204,11.9406,11.9204,11.9355,16100.0
2006-04-21 10:40:00,23.75,23.79,23.74,23.78,17400.0,11.9355,11.9556,11.9305,11.9506,17400.0
2006-04-21 10:45:00,23.78,23.78,23.75,23.76,19000.0,11.9506,11.9506,11.9355,11.9406,19000.0
2006-04-21 10:50:00,23.75,23.78,23.73,23.78,58600.0,11.9355,11.9506,11.9255,11.9506,58600.0
2006-04-21 10:55:00,23.78,23.78,23.75,23.76,8000.0,11.9506,11.9506,11.9355,11.9406,8000.0
2006-04-21 11:00:00,23.76,23.8,23.76,23.8,16000.0,11.9406,11.9607,11.9406,11.9607,16000.0
2006-04-21 11:05:00,23.79,23.8,23.77,23.78,8800.0,11.9556,11.9607,11.9456,11.9506,8800.0
2006-04-21 11:10:00,23.78,23.78,23.76,23.76,8500.0,11.9506,11.9506,11.9406,11.9406,8500.0
2006-04-21 11:15:00,23.76,23.76,23.7,23.71,31400.0,11.9406,11.9406,11.9104,11.9154,31400.0
2006-04-21 11:20:00,23.7,23.73,23.7,23.72,12500.0,11.9104,11.9255,11.9104,11.9204,12500.0
2006-04-21 11:25:00,23.73,23.73,23.7,23.7,13000.0,11.9255,11.9255,11.9104,11.9104,13000.0
2006-04-21 11:30:00,23.69,23.7,23.66,23.68,15300.0,11.9054,11.9104,11.8903,11.9003,15300.0
2006-04-21 11:35:00,23.66,23.7,23.66,23.7,12300.0,11.8903,11.9104,11.8903,11.9104,12300.0
2006-04-21 11:40:00,23.69,23.7,23.68,23.69,10500.0,11.9054,11.9104,11.9003,11.9054,10500.0
2006-04-21 11:45:00,23.69,23.71,23.69,23.69,13900.0,11.9054,11.9154,11.9054,11.9054,13900.0
2006-04-21 11:50:00,23.7,23.7,23.68,23.7,8200.0,11.9104,11.9104,11.9003,11.9104,8200.0
2006-04-21 11:55:00,23.69,23.71,23.68,23.68,13200.0,11.9054,11.9154,11.9003,11.9003,13200.0
2006-04-21 12:00:00,23.69,23.69,23.66,23.67,9200.0,11.9054,11.9054,11.8903,11.8953,9200.0
2006-04-21 12:05:00,23.68,23.68,23.66,23.67,17000.0,11.9003,11.9003,11.8903,11.8953,17000.0
2006-04-21 12:10:00,23.67,23.67,23.66,23.66,4100.0,11.8953,11.8953,11.8903,11.8903,4100.0
2006-04-21 12:15:00,23.66,23.66,23.62,23.64,23300.0,11.8903,11.8903,11.8702,11.8802,23300.0
2006-04-21 12:20:00,23.65,23.66,23.65,23.65,7900.0,11.8853,11.8903,11.8853,11.8853,7900.0
2006-04-21 12:25:00,23.65,23.66,23.65,23.66,9500.0,11.8853,11.8903,11.8853,11.8903,9500.0
2006-04-21 12:30:00,23.65,23.65,23.64,23.65,9700.0,11.8853,11.8853,11.8802,11.8853,9700.0
2006-04-21 12:35:00,23.64,23.66,23.62,23.63,71600.0,11.8802,11.8903,11.8702,11.8752,71600.0
2006-04-21 12:40:00,23.63,23.63,23.61,23.61,16100.0,11.8752,11.8752,11.8652,11.8652,16100.0
2006-04-21 12:45:00,23.61,23.61,23.6,23.61,8900.0,11.8652,11.8652,11.8601,11.8652,8900.0
2006-04-21 12:50:00,23.61,23.61,23.6,23.6,2200.0,11.8652,11.8652,11.8601,11.8601,2200.0
2006-04-21 12:55:00,23.61,23.61,23.6,23.61,2800.0,11.8652,11.8652,11.8601,11.8652,2800.0
2006-04-21 13:00:00,23.6,23.6,23.56,23.56,38100.0,11.8601,11.8601,11.84,11.84,38100.0
2006-04-21 13:05:00,23.56,23.56,23.54,23.55,25800.0,11.84,11.84,11.83,11.835,25800.0
2006-04-21 13:10:00,23.54,23.54,23.54,23.54,5900.0,11.83,11.83,11.83,11.83,5900.0
2006-04-21 13:15:00,23.55,23.55,23.51,23.51,15000.0,11.835,11.835,11.8149,11.8149,15000.0
2006-04-21 13:20:00,23.51,23.51,23.5,23.5,10500.0,11.8149,11.8149,11.8099,11.8099,10500.0
2006-04-21 13:25:00,23.5,23.51,23.5,23.51,9600.0,11.8099,11.8149,11.8099,11.8149,9600.0
2006-04-21 13:30:00,23.51,23.51,23.5,23.5,12900.0,11.8149,11.8149,11.8099,11.8099,12900.0
2006-04-21 13:35:00,23.5,23.5,23.49,23.49,16000.0,11.8099,11.8099,11.8049,11.8049,16000.0
2006-04-21 13:40:00,23.49,23.5,23.49,23.49,4900.0,11.8049,11.8099,11.8049,11.8049,4900.0
2006-04-21 13:45:00,23.5,23.5,23.49,23.5,6000.0,11.8099,11.8099,11.8049,11.8099,6000.0
2006-04-21 13:50:00,23.49,23.5,23.49,23.49,6200.0,11.8049,11.8099,11.8049,11.8049,6200.0
2006-04-21 13:55:00,23.49,23.5,23.48,23.48,7700.0,11.8049,11.8099,11.7998,11.7998,7700.0
2006-04-21 14:00:00,23.48,23.49,23.45,23.46,14000.0,11.7998,11.8049,11.7848,11.7898,14000.0
2006-04-21 14:05:00,23.46,23.46,23.45,23.45,10500.0,11.7898,11.7898,11.7848,11.7848,10500.0
2006-04-21 14:10:00,23.45,23.45,23.44,23.45,9500.0,11.7848,11.7848,11.7797,11.7848,9500.0
2006-04-21 14:15:00,23.45,23.46,23.44,23.46,17900.0,11.7848,11.7898,11.7797,11.7898,17900.0
2006-04-21 14:20:00,23.46,23.47,23.46,23.47,10200.0,11.7898,11.7948,11.7898,11.7948,10200.0
2006-04-21 14:25:00,23.46,23.46,23.44,23.44,15000.0,11.7898,11.7898,11.7797,11.7797,15000.0
2006-04-21 14:30:00,23.44,23.46,23.42,23.42,25200.0,11.7797,11.7898,11.7697,11.7697,25200.0
2006-04-21 14:35:00,23.41,23.41,23.4,23.41,9800.0,11.7647,11.7647,11.7596,11.7647,9800.0
2006-04-21 14:40:00,23.41,23.41,23.4,23.4,4900.0,11.7647,11.7647,11.7596,11.7596,4900.0
2006-04-21 14:45:00,23.4,23.41,23.38,23.39,20700.0,11.7596,11.7647,11.7496,11.7546,20700.0
2006-04-21 14:50:00,23.38,23.4,23.38,23.38,20000.0,11.7496,11.7596,11.7496,11.7496,20000.0
2006-04-21 14:55:00,23.38,23.39,23.38,23.38,8000.0,11.7496,11.7546,11.7496,11.7496,8000.0
2006-04-21 15:00:00,23.38,23.38,23.37,23.38,11900.0,11.7496,11.7496,11.7446,11.7496,11900.0
2006-04-21 15:05:00,23.37,23.38,23.37,23.38,20900.0,11.7446,11.7496,11.7446,11.7496,20900.0
2006-04-21 15:10:00,23.38,23.39,23.37,23.38,29200.0,11.7496,11.7546,11.7446,11.7496,29200.0
2006-04-21 15:15:00,23.39,23.4,23.38,23.4,20300.0,11.7546,11.7596,11.7496,11.7596,20300.0
2006-04-21 15:20:00,23.4,23.41,23.39,23.4,10200.0,11.7596,11.7647,11.7546,11.7596,10200.0
2006-04-21 15:25:00,23.39,23.41,23.38,23.38,15600.0,11.7546,11.7647,11.7496,11.7496,15600.0
2006-04-21 15:30:00,23.39,23.4,23.38,23.4,16400.0,11.7546,11.7596,11.7496,11.7596,16400.0
2006-04-21 15:35:00,23.4,23.41,23.39,23.4,23300.0,11.7596,11.7647,11.7546,11.7596,23300.0
2006-04-21 15:40:00,23.4,23.44,23.4,23.44,28200.0,11.7596,11.7797,11.7596,11.7797,28200.0
2006-04-21 15:45:00,23.44,23.44,23.43,23.44,20000.0,11.7797,11.7797,11.7747,11.7797,20000.0
2006-04-21 15:50:00,23.43,23.45,23.43,23.45,30300.0,11.7747,11.7848,11.7747,11.7848,30300.0
2006-04-21 15:55:00,23.45,23.46,23.43,23.43,36000.0,11.7848,11.7898,11.7747,11.7747,36000.0
2006-04-24 09:30:00,23.4,23.41,23.34,23.34,47300.0,11.7596,11.7647,11.7295,11.7295,47300.0
2006-04-24 09:35:00,23.34,23.36,23.34,23.35,5400.0,11.7295,11.7395,11.7295,11.7345,5400.0
2006-04-24 09:40:00,23.35,23.35,23.31,23.34,11100.0,11.7345,11.7345,11.7144,11.7295,11100.0
2006-04-24 09:45:00,23.34,23.34,23.3,23.31,10000.0,11.7295,11.7295,11.7094,11.7144,10000.0
2006-04-24 09:50:00,23.31,23.32,23.3,23.3,6300.0,11.7144,11.7194,11.7094,11.7094,6300.0
2006-04-24 09:55:00,23.31,23.32,23.23,23.24,18800.0,11.7144,11.7194,11.6742,11.6792,18800.0
2006-04-24 10:00:00,23.23,23.31,23.22,23.29,31000.0,11.6742,11.7144,11.6692,11.7044,31000.0
2006-04-24 10:05:00,23.29,23.31,23.29,23.31,6300.0,11.7044,11.7144,11.7044,11.7144,6300.0
2006-04-24 10:10:00,23.31,23.31,23.29,23.29,7300.0,11.7144,11.7144,11.7044,11.7044,7300.0
2006-04-24 10:15:00,23.3,23.33,23.3,23.33,5000.0,11.7094,11.7245,11.7094,11.7245,5000.0
2006-04-24 10:20:00,23.33,23.37,23.33,23.36,7500.0,11.7245,11.7446,11.7245,11.7395,7500.0
2006-04-24 10:25:00,23.37,23.37,23.35,23.36,6700.0,11.7446,11.7446,11.7345,11.7395,6700.0
2006-04-24 10:30:00,23.36,23.38,23.36,23.38,6300.0,11.7395,11.7496,11.7395,11.7496,6300.0
2006-04-24 10:35:00,23.39,23.4,23.39,23.4,4300.0,11.7546,11.7596,11.7546,11.7596,4300.0
2006-04-24 10:40:00,23.4,23.41,23.4,23.41,8100.0,11.7596,11.7647,11.7596,11.7647,8100.0
2006-04-24 10:45:00,23.4,23.42,23.39,23.4,31100.0,11.7596,11.7697,11.7546,11.7596,31100.0
2006-04-24 10:50:00,23.4,23.42,23.39,23.4,12500.0,11.7596,11.7697,11.7546,11.7596,12500.0
2006-04-24 10:55:00,23.4,23.4,23.38,23.4,12400.0,11.7596,11.7596,11.7496,11.7596,12400.0
2006-04-24 11:00:00,23.39,23.4,23.36,23.36,20400.0,11.7546,11.7596,11.7395,11.7395,20400.0
2006-04-24 11:05:00,23.36,23.37,23.34,23.34,6400.0,11.7395,11.7446,11.7295,11.7295,6400.0
2006-04-24 11:10:00,23.34,23.37,23.34,23.37,13500.0,11.7295,11.7446,11.7295,11.7446,13500.0
2006-04-24 11:15:00,23.37,23.38,23.35,23.36,9600.0,11.7446,11.7496,11.7345,11.7395,9600.0
2006-04-24 11:20:00,23.35,23.35,23.33,23.33,6300.0,11.7345,11.7345,11.7245,11.7245,6300.0
2006-04-24 11:25:00,23.33,23.34,23.33,23.34,2500.0,11.7245,11.7295,11.7245,11.7295,2500.0
2006-04-24 11:30:00,23.34,23.34,23.33,23.33,6100.0,11.7295,11.7295,11.7245,11.7245,6100.0
2006-04-24 11:35:00,23.34,23.34,23.33,23.33,3500.0,11.7295,11.7295,11.7245,11.7245,3500.0
2006-04-24 11:40:00,23.33,23.35,23.33,23.35,5700.0,11.7245,11.7345,11.7245,11.7345,5700.0
2006-04-24 11:45:00,23.35,23.35,23.33,23.33,8900.0,11.7345,11.7345,11.7245,11.7245,8900.0
2006-04-24 11:50:00,23.33,23.33,23.32,23.33,4500.0,11.7245,11.7245,11.7194,11.7245,4500.0
2006-04-24 11:55:00,23.32,23.33,23.32,23.32,8500.0,11.7194,11.7245,11.7194,11.7194,8500.0
2006-04-24 12:00:00,23.32,23.33,23.31,23.31,10800.0,11.7194,11.7245,11.7144,11.7144,10800.0
2006-04-24 12:05:00,23.3,23.31,23.29,23.3,8100.0,11.7094,11.7144,11.7044,11.7094,8100.0
2006-04-24 12:10:00,23.29,23.3,23.29,23.29,3600.0,11.7044,11.7094,11.7044,11.7044,3600.0
2006-04-24 12:15:00,23.29,23.3,23.29,23.3,2400.0,11.7044,11.7094,11.7044,11.7094,2400.0
2006-04-24 12:20:00,23.29,23.3,23.29,23.29,3700.0,11.7044,11.7094,11.7044,11.7044,3700.0
2006-04-24 12:25:00,23.3,23.3,23.26,23.27,20900.0,11.7094,11.7094,11.6893,11.6943,20900.0
2006-04-24 12:30:00,23.28,23.28,23.27,23.28,4000.0,11.6993,11.6993,11.6943,11.6993,4000.0
2006-04-24 12:35:00,23.28,23.29,23.28,23.29,3200.0,11.6993,11.7044,11.6993,11.7044,3200.0
2006-04-24 12:40:00,23.28,23.3,23.28,23.3,9000.0,11.6993,11.7094,11.6993,11.7094,9000.0
2006-04-24 12:45:00,23.3,23.31,23.29,23.3,5000.0,11.7094,11.7144,11.7044,11.7094,5000.0
2006-04-24 12:50:00,23.3,23.32,23.3,23.31,4800.0,11.7094,11.7194,11.7094,11.7144,4800.0
2006-04-24 12:55:00,23.32,23.34,23.32,23.33,10600.0,11.7194,11.7295,11.7194,11.7245,10600.0
2006-04-24 13:00:00,23.33,23.34,23.32,23.32,11000.0,11.7245,11.7295,11.7194,11.7194,11000.0
2006-04-24 13:05:00,23.31,23.33,23.31,23.32,7600.0,11.7144,11.7245,11.7144,11.7194,7600.0
2006-04-24 13:10:00,23.32,23.33,23.31,23.32,4800.0,11.7194,11.7245,11.7144,11.7194,4800.0
2006-04-24 13:15:00,23.32,23.32,23.31,23.32,1300.0,11.7194,11.7194,11.7144,11.7194,1300.0
2006-04-24 13:20:00,23.31,23.32,23.31,23.32,3700.0,11.7144,11.7194,11.7144,11.7194,3700.0
2006-04-24 13:25:00,23.32,23.32,23.31,23.31,2500.0,11.7194,11.7194,11.7144,11.7144,2500.0
2006-04-24 13:30:00,23.31,23.34,23.31,23.34,60900.0,11.7144,11.7295,11.7144,11.7295,60900.0
2006-04-24 13:35:00,23.33,23.36,23.33,23.36,12900.0,11.7245,11.7395,11.7245,11.7395,12900.0
2006-04-24 13:40:00,23.36,23.42,23.36,23.39,53000.0,11.7395,11.7697,11.7395,11.7546,53000.0
2006-04-24 13:45:00,23.38,23.41,23.38,23.41,5800.0,11.7496,11.7647,11.7496,11.7647,5800.0
2006-04-24 13:50:00,23.41,23.41,23.39,23.41,14500.0,11.7647,11.7647,11.7546,11.7647,14500.0
2006-04-24 13:55:00,23.41,23.42,23.4,23.41,34600.0,11.7647,11.7697,11.7596,11.7647,34600.0
2006-04-24 14:00:00,23.4,23.42,23.4,23.41,8400.0,11.7596,11.7697,11.7596,11.7647,8400.0
2006-04-24 14:05:00,23.41,23.41,23.41,23.41,5500.0,11.7647,11.7647,11.7647,11.7647,5500.0
2006-04-24 14:10:00,23.41,23.41,23.4,23.41,4500.0,11.7647,11.7647,11.7596,11.7647,4500.0
2006-04-24 14:15:00,23.41,23.41,23.4,23.41,16500.0,11.7647,11.7647,11.7596,11.7647,16500.0
2006-04-24 14:20:00,23.41,23.43,23.41,23.43,22500.0,11.7647,11.7747,11.7647,11.7747,22500.0
2006-04-24 14:25:00,23.44,23.45,23.43,23.44,23600.0,11.7797,11.7848,11.7747,11.7797,23600.0
2006-04-24 14:30:00,23.45,23.47,23.44,23.47,16700.0,11.7848,11.7948,11.7797,11.7948,16700.0
2006-04-24 14:35:00,23.46,23.48,23.46,23.46,38700.0,11.7898,11.7998,11.7898,11.7898,38700.0
2006-04-24 14:40:00,23.46,23.47,23.44,23.45,11900.0,11.7898,11.7948,11.7797,11.7848,11900.0
2006-04-24 14:45:00,23.45,23.45,23.44,23.44,3700.0,11.7848,11.7848,11.7797,11.7797,3700.0
2006-04-24 14:50:00,23.44,23.45,23.44,23.45,5600.0,11.7797,11.7848,11.7797,11.7848,5600.0
2006-04-24 14:55:00,23.45,23.45,23.43,23.43,8200.0,11.7848,11.7848,11.7747,11.7747,8200.0
2006-04-24 15:00:00,23.43,23.45,23.43,23.45,32000.0,11.7747,11.7848,11.7747,11.7848,32000.0
2006-04-24 15:05:00,23.44,23.46,23.44,23.45,10100.0,11.7797,11.7898,11.7797,11.7848,10100.0
2006-04-24 15:10:00,23.44,23.45,23.44,23.44,14800.0,11.7797,11.7848,11.7797,11.7797,14800.0
2006-04-24 15:15:00,23.43,23.44,23.43,23.44,6700.0,11.7747,11.7797,11.7747,11.7797,6700.0
2006-04-24 15:20:00,23.43,23.44,23.43,23.43,5200.0,11.7747,11.7797,11.7747,11.7747,5200.0
2006-04-24 15:25:00,23.44,23.45,23.43,23.45,32000.0,11.7797,11.7848,11.7747,11.7848,32000.0
2006-04-24 15:30:00,23.45,23.46,23.44,23.45,9000.0,11.7848,11.7898,11.7797,11.7848,9000.0
2006-04-24 15:35:00,23.46,23.46,23.45,23.46,5300.0,11.7898,11.7898,11.7848,11.7898,5300.0
2006-04-24 15:40:00,23.45,23.46,23.45,23.46,13700.0,11.7848,11.7898,11.7848,11.7898,13700.0
2006-04-24 15:45:00,23.45,23.48,23.44,23.44,27900.0,11.7848,11.7998,11.7797,11.7797,27900.0
2006-04-24 15:50:00,23.44,23.45,23.43,23.43,16100.0,11.7797,11.7848,11.7747,11.7747,16100.0
2006-04-24 15:55:00,23.43,23.44,23.36,23.37,57800.0,11.7747,11.7797,11.7395,11.7446,57800.0
2006-04-25 09:30:00,23.32,23.33,23.3,23.3,14300.0,11.7194,11.7245,11.7094,11.7094,14300.0
2006-04-25 09:35:00,23.3,23.31,23.27,23.27,14100.0,11.7094,11.7144,11.6943,11.6943,14100.0
2006-04-25 09:40:00,23.27,23.31,23.27,23.28,10300.0,11.6943,11.7144,11.6943,11.6993,10300.0
2006-04-25 09:45:00,23.29,23.36,23.29,23.33,9100.0,11.7044,11.7395,11.7044,11.7245,9100.0
2006-04-25 09:50:00,23.34,23.35,23.3,23.31,5300.0,11.7295,11.7345,11.7094,11.7144,5300.0
2006-04-25 09:55:00,23.31,23.33,23.28,23.3,10400.0,11.7144,11.7245,11.6993,11.7094,10400.0
2006-04-25 10:00:00,23.3,23.31,23.22,23.26,10000.0,11.7094,11.7144,11.6692,11.6893,10000.0
2006-04-25 10:05:00,23.24,23.25,23.22,23.22,7600.0,11.6792,11.6843,11.6692,11.6692,7600.0
2006-04-25 10:10:00,23.23,23.23,23.21,23.22,9700.0,11.6742,11.6742,11.6641,11.6692,9700.0
2006-04-25 10:15:00,23.22,23.23,23.19,23.2,6800.0,11.6692,11.6742,11.6541,11.6591,6800.0
2006-04-25 10:20:00,23.2,23.2,23.15,23.16,9600.0,11.6591,11.6591,11.634,11.639,9600.0
2006-04-25 10:25:00,23.16,23.16,23.12,23.14,16600.0,11.639,11.639,11.6189,11.629,16600.0
2006-04-25 10:30:00,23.15,23.16,23.13,23.15,9100.0,11.634,11.639,11.6239,11.634,9100.0
2006-04-25 10:35:00,23.15,23.2,23.15,23.19,14800.0,11.634,11.6591,11.634,11.6541,14800.0
2006-04-25 10:40:00,23.19,23.19,23.17,23.18,11600.0,11.6541,11.6541,11.644,11.6491,11600.0
2006-04-25 10:45:00,23.19,23.24,23.18,23.24,15400.0,11.6541,11.6792,11.6491,11.6792,15400.0
2006-04-25 10:50:00,23.23,23.23,23.19,23.21,10200.0,11.6742,11.6742,11.6541,11.6641,10200.0
2006-04-25 10:55:00,23.2,23.21,23.16,23.16,9000.0,11.6591,11.6641,11.639,11.639,9000.0
2006-04-25 11:00:00,23.15,23.19,23.15,23.18,10000.0,11.634,11.6541,11.634,11.6491,10000.0
2006-04-25 11:05:00,23.17,23.19,23.17,23.18,8500.0,11.644,11.6541,11.644,11.6491,8500.0
2006-04-25 11:10:00,23.18,23.18,23.14,23.16,6300.0,11.6491,11.6491,11.629,11.639,6300.0
2006-04-25 11:15:00,23.15,23.17,23.15,23.17,6900.0,11.634,11.644,11.634,11.644,6900.0
2006-04-25 11:20:00,23.17,23.18,23.16,23.17,7400.0,11.644,11.6491,11.639,11.644,7400.0
2006-04-25 11:25:00,23.16,23.19,23.16,23.18,5700.0,11.639,11.6541,11.639,11.6491,5700.0
2006-04-25 11:30:00,23.18,23.2,23.17,23.19,4200.0,11.6491,11.6591,11.644,11.6541,4200.0
2006-04-25 11:35:00,23.19,23.2,23.14,23.15,12100.0,11.6541,11.6591,11.629,11.634,12100.0
2006-04-25 11:40:00,23.14,23.15,23.13,23.14,2800.0,11.629,11.634,11.6239,11.629,2800.0
2006-04-25 11:45:00,23.15,23.17,23.14,23.16,16600.0,11.634,11.644,11.629,11.639,16600.0
2006-04-25 11:50:00,23.16,23.17,23.14,23.17,24800.0,11.639,11.644,11.629,11.644,24800.0
2006-04-25 11:55:00,23.17,23.19,23.17,23.19,5300.0,11.644,11.6541,11.644,11.6541,5300.0
2006-04-25 12:00:00,23.19,23.19,23.14,23.17,22800.0,11.6541,11.6541,11.629,11.644,22800.0
2006-04-25 12:05:00,23.17,23.21,23.17,23.21,22500.0,11.644,11.6641,11.644,11.6641,22500.0
2006-04-25 12:10:00,23.21,23.26,23.21,23.26,23400.0,11.6641,11.6893,11.6641,11.6893,23400.0
2006-04-25 12:15:00,23.26,23.28,23.25,23.28,6100.0,11.6893,11.6993,11.6843,11.6993,6100.0
2006-04-25 12:20:00,23.28,23.28,23.27,23.28,4400.0,11.6993,11.6993,11.6943,11.6993,4400.0
2006-04-25 12:25:00,23.28,23.3,23.28,23.3,9200.0,11.6993,11.7094,11.6993,11.7094,9200.0
2006-04-25 12:30:00,23.3,23.31,23.29,23.31,10300.0,11.7094,11.7144,11.7044,11.7144,10300.0
2006-04-25 12:35:00,23.31,23.32,23.3,23.31,14900.0,11.7144,11.7194,11.7094,11.7144,14900.0
2006-04-25 12:40:00,23.3,23.32,23.28,23.3,37400.0,11.7094,11.7194,11.6993,11.7094,37400.0
2006-04-25 12:45:00,23.3,23.31,23.3,23.31,8100.0,11.7094,11.7144,11.7094,11.7144,8100.0
2006-04-25 12:50:00,23.31,23.32,23.3,23.32,7400.0,11.7144,11.7194,11.7094,11.7194,7400.0
2006-04-25 12:55:00,23.32,23.33,23.31,23.32,7600.0,11.7194,11.7245,11.7144,11.7194,7600.0
2006-04-25 13:00:00,23.32,23.33,23.31,23.32,10000.0,11.7194,11.7245,11.7144,11.7194,10000.0
2006-04-25 13:05:00,23.33,23.34,23.31,23.34,10200.0,11.7245,11.7295,11.7144,11.7295,10200.0
2006-04-25 13:10:00,23.34,23.34,23.33,23.33,7000.0,11.7295,11.7295,11.7245,11.7245,7000.0
2006-04-25 13:15:00,23.33,23.35,23.33,23.35,16600.0,11.7245,11.7345,11.7245,11.7345,16600.0
2006-04-25 13:20:00,23.35,23.36,23.34,23.34,9200.0,11.7345,11.7395,11.7295,11.7295,9200.0
2006-04-25 13:25:00,23.35,23.35,23.31,23.32,17800.0,11.7345,11.7345,11.7144,11.7194,17800.0
2006-04-25 13:30:00,23.32,23.34,23.32,23.34,5300.0,11.7194,11.7295,11.7194,11.7295,5300.0
2006-04-25 13:35:00,23.34,23.36,23.33,23.36,10600.0,11.7295,11.7395,11.7245,11.7395,10600.0
2006-04-25 13:40:00,23.36,23.36,23.34,23.36,6600.0,11.7395,11.7395,11.7295,11.7395,6600.0
2006-04-25 13:45:00,23.36,23.36,23.35,23.36,16700.0,11.7395,11.7395,11.7345,11.7395,16700.0
2006-04-25 13:50:00,23.36,23.37,23.35,23.36,10400.0,11.7395,11.7446,11.7345,11.7395,10400.0
2006-04-25 13:55:00,23.36,23.36,23.35,23.36,4500.0,11.7395,11.7395,11.7345,11.7395,4500.0
2006-04-25 14:00:00,23.35,23.36,23.34,23.34,18000.0,11.7345,11.7395,11.7295,11.7295,18000.0
2006-04-25 14:05:00,23.34,23.36,23.34,23.35,10800.0,11.7295,11.7395,11.7295,11.7345,10800.0
2006-04-25 14:10:00,23.35,23.36,23.35,23.35,7800.0,11.7345,11.7395,11.7345,11.7345,7800.0
2006-04-25 14:15:00,23.35,23.36,23.35,23.36,3600.0,11.7345,11.7395,11.7345,11.7395,3600.0
2006-04-25 14:20:00,23.36,23.36,23.35,23.35,8700.0,11.7395,11.7395,11.7345,11.7345,8700.0
2006-04-25 14:25:00,23.36,23.36,23.31,23.31,30800.0,11.7395,11.7395,11.7144,11.7144,30800.0
2006-04-25 14:30:00,23.31,23.31,23.29,23.3,21100.0,11.7144,11.7144,11.7044,11.7094,21100.0
2006-04-25 14:35:00,23.3,23.3,23.28,23.28,16600.0,11.7094,11.7094,11.6993,11.6993,16600.0
2006-04-25 14:40:00,23.29,23.31,23.29,23.31,6600.0,11.7044,11.7144,11.7044,11.7144,6600.0
2006-04-25 14:45:00,23.31,23.32,23.3,23.32,10800.0,11.7144,11.7194,11.7094,11.7194,10800.0
2006-04-25 14:50:00,23.32,23.32,23.26,23.26,14200.0,11.7194,11.7194,11.6893,11.6893,14200.0
2006-04-25 14:55:00,23.27,23.27,23.22,23.24,35900.0,11.6943,11.6943,11.6692,11.6792,35900.0
2006-04-25 15:00:00,23.23,23.26,23.22,23.26,27900.0,11.6742,11.6893,11.6692,11.6893,27900.0
2006-04-25 15:05:00,23.26,23.26,23.25,23.26,8300.0,11.6893,11.6893,11.6843,11.6893,8300.0
2006-04-25 15:10:00,23.26,23.27,23.24,23.25,13700.0,11.6893,11.6943,11.6792,11.6843,13700.0
2006-04-25 15:15:00,23.25,23.25,23.24,23.25,6200.0,11.6843,11.6843,11.6792,11.6843,6200.0
2006-04-25 15:20:00,23.25,23.27,23.25,23.25,32500.0,11.6843,11.6943,11.6843,11.6843,32500.0
2006-04-25 15:25:00,23.26,23.26,23.25,23.26,6500.0,11.6893,11.6893,11.6843,11.6893,6500.0
2006-04-25 15:30:00,23.25,23.27,23.25,23.26,13700.0,11.6843,11.6943,11.6843,11.6893,13700.0
2006-04-25 15:35:00,23.26,23.28,23.26,23.26,21600.0,11.6893,11.6993,11.6893,11.6893,21600.0
2006-04-25 15:40:00,23.26,23.26,23.25,23.26,9600.0,11.6893,11.6893,11.6843,11.6893,9600.0
2006-04-25 15:45:00,23.26,23.26,23.25,23.26,17000.0,11.6893,11.6893,11.6843,11.6893,17000.0
2006-04-25 15:50:00,23.25,23.26,23.25,23.26,8700.0,11.6843,11.6893,11.6843,11.6893,8700.0
2006-04-25 15:55:00,23.25,23.27,23.25,23.26,35800.0,11.6843,11.6943,11.6843,11.6893,35800.0
2006-04-26 09:30:00,23.32,23.37,23.25,23.37,12200.0,11.7194,11.7446,11.6843,11.7446,12200.0
2006-04-26 09:35:00,23.38,23.38,23.26,23.29,9400.0,11.7496,11.7496,11.6893,11.7044,9400.0
2006-04-26 09:40:00,23.27,23.32,23.25,23.27,6100.0,11.6943,11.7194,11.6843,11.6943,6100.0
2006-04-26 09:45:00,23.29,23.31,23.23,23.24,10600.0,11.7044,11.7144,11.6742,11.6792,10600.0
2006-04-26 09:50:00,23.23,23.28,23.23,23.26,10500.0,11.6742,11.6993,11.6742,11.6893,10500.0
2006-04-26 09:55:00,23.25,23.3,23.25,23.26,7900.0,11.6843,11.7094,11.6843,11.6893,7900.0
2006-04-26 10:00:00,23.26,23.26,23.18,23.25,15900.0,11.6893,11.6893,11.6491,11.6843,15900.0
2006-04-26 10:05:00,23.26,23.35,23.26,23.35,23300.0,11.6893,11.7345,11.6893,11.7345,23300.0
2006-04-26 10:10:00,23.35,23.36,23.34,23.35,12700.0,11.7345,11.7395,11.7295,11.7345,12700.0
2006-04-26 10:15:00,23.35,23.35,23.33,23.34,9100.0,11.7345,11.7345,11.7245,11.7295,9100.0
2006-04-26 10:20:00,23.34,23.34,23.32,23.34,8200.0,11.7295,11.7295,11.7194,11.7295,8200.0
2006-04-26 10:25:00,23.33,23.38,23.33,23.34,24600.0,11.7245,11.7496,11.7245,11.7295,24600.0
2006-04-26 10:30:00,23.35,23.42,23.34,23.41,23700.0,11.7345,11.7697,11.7295,11.7647,23700.0
2006-04-26 10:35:00,23.42,23.45,23.42,23.43,37300.0,11.7697,11.7848,11.7697,11.7747,37300.0
2006-04-26 10:40:00,23.43,23.44,23.41,23.41,29500.0,11.7747,11.7797,11.7647,11.7647,29500.0
2006-04-26 10:45:00,23.41,23.42,23.37,23.4,26700.0,11.7647,11.7697,11.7446,11.7596,26700.0
2006-04-26 10:50:00,23.4,23.41,23.4,23.41,5700.0,11.7596,11.7647,11.7596,11.7647,5700.0
2006-04-26 10:55:00,23.41,23.43,23.41,23.43,33800.0,11.7647,11.7747,11.7647,11.7747,33800.0
2006-04-26 11:00:00,23.44,23.46,23.43,23.46,10900.0,11.7797,11.7898,11.7747,11.7898,10900.0
2006-04-26 11:05:00,23.47,23.47,23.42,23.43,17800.0,11.7948,11.7948,11.7697,11.7747,17800.0
2006-04-26 11:10:00,23.42,23.46,23.42,23.43,12900.0,11.7697,11.7898,11.7697,11.7747,12900.0
2006-04-26 11:15:00,23.43,23.45,23.43,23.44,5400.0,11.7747,11.7848,11.7747,11.7797,5400.0
2006-04-26 11:20:00,23.44,23.46,23.44,23.44,13100.0,11.7797,11.7898,11.7797,11.7797,13100.0
2006-04-26 11:25:00,23.44,23.44,23.39,23.44,21200.0,11.7797,11.7797,11.7546,11.7797,21200.0
2006-04-26 11:30:00,23.43,23.45,23.38,23.45,14500.0,11.7747,11.7848,11.7496,11.7848,14500.0
2006-04-26 11:35:00,23.45,23.47,23.44,23.47,10400.0,11.7848,11.7948,11.7797,11.7948,10400.0
2006-04-26 11:40:00,23.47,23.48,23.46,23.46,4100.0,11.7948,11.7998,11.7898,11.7898,4100.0
2006-04-26 11:45:00,23.47,23.48,23.46,23.47,8900.0,11.7948,11.7998,11.7898,11.7948,8900.0
2006-04-26 11:50:00,23.47,23.47,23.46,23.46,9000.0,11.7948,11.7948,11.7898,11.7898,9000.0
2006-04-26 11:55:00,23.46,23.47,23.45,23.45,10000.0,11.7898,11.7948,11.7848,11.7848,10000.0
2006-04-26 12:00:00,23.45,23.46,23.45,23.46,7800.0,11.7848,11.7898,11.7848,11.7898,7800.0
2006-04-26 12:05:00,23.46,23.47,23.45,23.45,4500.0,11.7898,11.7948,11.7848,11.7848,4500.0
2006-04-26 12:10:00,23.46,23.49,23.46,23.49,17900.0,11.7898,11.8049,11.7898,11.8049,17900.0
2006-04-26 12:15:00,23.49,23.49,23.48,23.49,5000.0,11.8049,11.8049,11.7998,11.8049,5000.0
2006-04-26 12:20:00,23.49,23.52,23.49,23.52,17300.0,11.8049,11.8199,11.8049,11.8199,17300.0
2006-04-26 12:25:00,23.52,23.53,23.51,23.52,15400.0,11.8199,11.825,11.8149,11.8199,15400.0
2006-04-26 12:30:00,23.52,23.53,23.52,23.53,10800.0,11.8199,11.825,11.8199,11.825,10800.0
2006-04-26 12:35:00,23.52,23.56,23.52,23.56,20200.0,11.8199,11.84,11.8199,11.84,20200.0
2006-04-26 12:40:00,23.55,23.55,23.53,23.53,11900.0,11.835,11.835,11.825,11.825,11900.0
2006-04-26 12:45:00,23.54,23.55,23.54,23.54,16100.0,11.83,11.835,11.83,11.83,16100.0
2006-04-26 12:50:00,23.54,23.55,23.53,23.53,9300.0,11.83,11.835,11.825,11.825,9300.0
2006-04-26 12:55:00,23.53,23.54,23.52,23.52,4200.0,11.825,11.83,11.8199,11.8199,4200.0
2006-04-26 13:00:00,23.53,23.54,23.52,23.54,6800.0,11.825,11.83,11.8199,11.83,6800.0
2006-04-26 13:05:00,23.54,23.54,23.52,23.54,4500.0,11.83,11.83,11.8199,11.83,4500.0
2006-04-26 13:10:00,23.53,23.56,23.52,23.55,8200.0,11.825,11.84,11.8199,11.835,8200.0
2006-04-26 13:15:00,23.55,23.56,23.54,23.55,9800.0,11.835,11.84,11.83,11.835,9800.0
2006-04-26 13:20:00,23.56,23.56,23.54,23.54,9300.0,11.84,11.84,11.83,11.83,9300.0
2006-04-26 13:25:00,23.54,23.54,23.51,23.51,11700.0,11.83,11.83,11.8149,11.8149,11700.0
2006-04-26 13:30:00,23.52,23.52,23.51,23.51,11700.0,11.8199,11.8199,11.8149,11.8149,11700.0
2006-04-26 13:35:00,23.51,23.52,23.5,23.51,8700.0,11.8149,11.8199,11.8099,11.8149,8700.0
2006-04-26 13:40:00,23.52,23.52,23.49,23.49,6400.0,11.8199,11.8199,11.8049,11.8049,6400.0
2006-04-26 13:45:00,23.49,23.51,23.48,23.5,17000.0,11.8049,11.8149,11.7998,11.8099,17000.0
2006-04-26 13:50:00,23.5,23.5,23.5,23.5,2900.0,11.8099,11.8099,11.8099,11.8099,2900.0
2006-04-26 13:55:00,23.5,23.51,23.5,23.51,5500.0,11.8099,11.8149,11.8099,11.8149,5500.0
2006-04-26 14:00:00,23.5,23.51,23.46,23.46,18600.0,11.8099,11.8149,11.7898,11.7898,18600.0
2006-04-26 14:05:00,23.46,23.47,23.43,23.45,22500.0,11.7898,11.7948,11.7747,11.7848,22500.0
2006-04-26 14:10:00,23.45,23.46,23.45,23.46,8300.0,11.7848,11.7898,11.7848,11.7898,8300.0
2006-04-26 14:15:00,23.46,23.46,23.43,23.44,7800.0,11.7898,11.7898,11.7747,11.7797,7800.0
2006-04-26 14:20:00,23.44,23.45,23.43,23.43,5500.0,11.7797,11.7848,11.7747,11.7747,5500.0
2006-04-26 14:25:00,23.43,23.46,23.43,23.46,9100.0,11.7747,11.7898,11.7747,11.7898,9100.0
2006-04-26 14:30:00,23.46,23.46,23.45,23.46,6100.0,11.7898,11.7898,11.7848,11.7898,6100.0
2006-04-26 14:35:00,23.46,23.46,23.46,23.46,6600.0,11.7898,11.7898,11.7898,11.7898,6600.0
2006-04-26 14:40:00,23.47,23.49,23.47,23.48,15700.0,11.7948,11.8049,11.7948,11.7998,15700.0
2006-04-26 14:45:00,23.48,23.49,23.48,23.49,16200.0,11.7998,11.8049,11.7998,11.8049,16200.0
2006-04-26 14:50:00,23.48,23.48,23.45,23.45,17500.0,11.7998,11.7998,11.7848,11.7848,17500.0
2006-04-26 14:55:00,23.45,23.49,23.44,23.49,19600.0,11.7848,11.8049,11.7797,11.8049,19600.0
2006-04-26 15:00:00,23.5,23.5,23.49,23.49,8100.0,11.8099,11.8099,11.8049,11.8049,8100.0
2006-04-26 15:05:00,23.49,23.49,23.48,23.48,7700.0,11.8049,11.8049,11.7998,11.7998,7700.0
2006-04-26 15:10:00,23.48,23.48,23.44,23.44,15300.0,11.7998,11.7998,11.7797,11.7797,15300.0
2006-04-26 15:15:00,23.44,23.48,23.43,23.45,38100.0,11.7797,11.7998,11.7747,11.7848,38100.0
2006-04-26 15:20:00,23.46,23.46,23.44,23.46,7800.0,11.7898,11.7898,11.7797,11.7898,7800.0
2006-04-26 15:25:00,23.46,23.46,23.45,23.45,7200.0,11.7898,11.7898,11.7848,11.7848,7200.0
2006-04-26 15:30:00,23.45,23.46,23.45,23.45,11400.0,11.7848,11.7898,11.7848,11.7848,11400.0
2006-04-26 15:35:00,23.45,23.46,23.45,23.45,10000.0,11.7848,11.7898,11.7848,11.7848,10000.0
2006-04-26 15:40:00,23.45,23.53,23.45,23.52,31200.0,11.7848,11.825,11.7848,11.8199,31200.0
2006-04-26 15:45:00,23.52,23.52,23.5,23.5,8000.0,11.8199,11.8199,11.8099,11.8099,8000.0
2006-04-26 15:50:00,23.51,23.53,23.51,23.52,31000.0,11.8149,11.825,11.8149,11.8199,31000.0
2006-04-26 15:55:00,23.52,23.52,23.49,23.49,20800.0,11.8199,11.8199,11.8049,11.8049,20800.0
2006-04-27 09:30:00,23.49,23.53,23.33,23.38,19400.0,11.8049,11.825,11.7245,11.7496,19400.0
2006-04-27 09:35:00,23.4,23.45,23.37,23.4,5500.0,11.7596,11.7848,11.7446,11.7596,5500.0
2006-04-27 09:40:00,23.42,23.47,23.41,23.47,7000.0,11.7697,11.7948,11.7647,11.7948,7000.0
2006-04-27 09:45:00,23.47,23.5,23.47,23.48,8900.0,11.7948,11.8099,11.7948,11.7998,8900.0
2006-04-27 09:50:00,23.48,23.48,23.39,23.39,6800.0,11.7998,11.7998,11.7546,11.7546,6800.0
2006-04-27 09:55:00,23.39,23.47,23.38,23.43,15000.0,11.7546,11.7948,11.7496,11.7747,15000.0
2006-04-27 10:00:00,23.44,23.62,23.44,23.57,22200.0,11.7797,11.8702,11.7797,11.8451,22200.0
2006-04-27 10:05:00,23.59,23.7,23.57,23.69,13700.0,11.8551,11.9104,11.8451,11.9054,13700.0
2006-04-27 10:10:00,23.67,23.74,23.67,23.73,13400.0,11.8953,11.9305,11.8953,11.9255,13400.0
2006-04-27 10:15:00,23.74,23.75,23.65,23.68,9400.0,11.9305,11.9355,11.8853,11.9003,9400.0
2006-04-27 10:20:00,23.65,23.67,23.6,23.6,12900.0,11.8853,11.8953,11.8601,11.8601,12900.0
2006-04-27 10:25:00,23.62,23.64,23.57,23.6,13700.0,11.8702,11.8802,11.8451,11.8601,13700.0
2006-04-27 10:30:00,23.59,23.62,23.51,23.51,10400.0,11.8551,11.8702,11.8149,11.8149,10400.0
2006-04-27 10:35:00,23.51,23.61,23.5,23.56,8600.0,11.8149,11.8652,11.8099,11.84,8600.0
2006-04-27 10:40:00,23.56,23.58,23.56,23.57,4500.0,11.84,11.8501,11.84,11.8451,4500.0
2006-04-27 10:45:00,23.58,23.66,23.56,23.65,19500.0,11.8501,11.8903,11.84,11.8853,19500.0
2006-04-27 10:50:00,23.66,23.7,23.62,23.68,13800.0,11.8903,11.9104,11.8702,11.9003,13800.0
2006-04-27 10:55:00,23.7,23.71,23.62,23.63,15900.0,11.9104,11.9154,11.8702,11.8752,15900.0
2006-04-27 11:00:00,23.64,23.7,23.61,23.69,26000.0,11.8802,11.9104,11.8652,11.9054,26000.0
2006-04-27 11:05:00,23.68,23.72,23.68,23.72,10700.0,11.9003,11.9204,11.9003,11.9204,10700.0
2006-04-27 11:10:00,23.72,23.79,23.72,23.78,12900.0,11.9204,11.9556,11.9204,11.9506,12900.0
2006-04-27 11:15:00,23.78,23.78,23.74,23.75,8000.0,11.9506,11.9506,11.9305,11.9355,8000.0
2006-04-27 11:20:00,23.76,23.84,23.76,23.84,9900.0,11.9406,11.9808,11.9406,11.9808,9900.0
2006-04-27 11:25:00,23.83,23.87,23.83,23.86,7700.0,11.9757,11.9958,11.9757,11.9908,7700.0
2006-04-27 11:30:00,23.86,23.87,23.84,23.84,8100.0,11.9908,11.9958,11.9808,11.9808,8100.0
2006-04-27 11:35:00,23.85,23.85,23.84,23.84,2500.0,11.9858,11.9858,11.9808,11.9808,2500.0
2006-04-27 11:40:00,23.84,23.85,23.8,23.8,7100.0,11.9808,11.9858,11.9607,11.9607,7100.0
2006-04-27 11:45:00,23.8,23.83,23.8,23.83,6600.0,11.9607,11.9757,11.9607,11.9757,6600.0
2006-04-27 11:50:00,23.83,23.87,23.83,23.86,6800.0,11.9757,11.9958,11.9757,11.9908,6800.0
2006-04-27 11:55:00,23.87,23.87,23.81,23.82,7700.0,11.9958,11.9958,11.9657,11.9707,7700.0
2006-04-27 12:00:00,23.82,23.92,23.82,23.87,29300.0,11.9707,12.021,11.9707,11.9958,29300.0
2006-04-27 12:05:00,23.88,23.94,23.88,23.9,8100.0,12.0009,12.031,12.0009,12.0109,8100.0
2006-04-27 12:10:00,23.89,23.95,23.87,23.95,13200.0,12.0059,12.036,11.9958,12.036,13200.0
2006-04-27 12:15:00,23.95,23.99,23.94,23.98,16900.0,12.036,12.0561,12.031,12.0511,16900.0
2006-04-27 12:20:00,23.97,23.98,23.97,23.98,4500.0,12.0461,12.0511,12.0461,12.0511,4500.0
2006-04-27 12:25:00,23.98,23.99,23.95,23.98,21400.0,12.0511,12.0561,12.036,12.0511,21400.0
2006-04-27 12:30:00,23.99,24.02,23.98,24.02,23000.0,12.0561,12.0712,12.0511,12.0712,23000.0
2006-04-27 12:35:00,24.02,24.02,24.0,24.01,21200.0,12.0712,12.0712,12.0612,12.0662,21200.0
2006-04-27 12:40:00,24.01,24.01,24.0,24.01,8000.0,12.0662,12.0662,12.0612,12.0662,8000.0
2006-04-27 12:45:00,24.0,24.01,23.99,24.0,7200.0,12.0612,12.0662,12.0561,12.0612,7200.0
2006-04-27 12:50:00,24.0,24.01,23.98,23.99,29000.0,12.0612,12.0662,12.0511,12.0561,29000.0
2006-04-27 12:55:00,24.0,24.02,23.99,24.02,8300.0,12.0612,12.0712,12.0561,12.0712,8300.0
2006-04-27 13:00:00,24.02,24.02,23.97,23.98,11100.0,12.0712,12.0712,12.0461,12.0511,11100.0
2006-04-27 13:05:00,23.98,23.99,23.96,23.99,13300.0,12.0511,12.0561,12.0411,12.0561,13300.0
2006-04-27 13:10:00,23.99,24.01,23.98,24.0,2900.0,12.0561,12.0662,12.0511,12.0612,2900.0
2006-04-27 13:15:00,24.0,24.01,24.0,24.0,2300.0,12.0612,12.0662,12.0612,12.0612,2300.0
2006-04-27 13:20:00,24.01,24.01,23.98,23.99,4000.0,12.0662,12.0662,12.0511,12.0561,4000.0
2006-04-27 13:25:00,23.99,24.03,23.99,24.01,6100.0,12.0561,12.0762,12.0561,12.0662,6100.0
2006-04-27 13:30:00,24.01,24.02,24.0,24.0,2200.0,12.0662,12.0712,12.0612,12.0612,2200.0
2006-04-27 13:35:00,24.0,24.0,23.96,23.96,6700.0,12.0612,12.0612,12.0411,12.0411,6700.0
2006-04-27 13:40:00,23.95,23.96,23.95,23.95,1300.0,12.036,12.0411,12.036,12.036,1300.0
2006-04-27 13:45:00,23.95,23.96,23.93,23.93,4500.0,12.036,12.0411,12.026,12.026,4500.0
2006-04-27 13:50:00,23.93,23.95,23.92,23.93,9700.0,12.026,12.036,12.021,12.026,9700.0
2006-04-27 13:55:00,23.93,23.93,23.92,23.92,600.0,12.026,12.026,12.021,12.021,600.0
2006-04-27 14:00:00,23.92,23.93,23.88,23.89,13000.0,12.021,12.026,12.0009,12.0059,13000.0
2006-04-27 14:05:00,23.88,23.9,23.86,23.89,13900.0,12.0009,12.0109,11.9908,12.0059,13900.0
2006-04-27 14:10:00,23.89,23.89,23.85,23.85,6000.0,12.0059,12.0059,11.9858,11.9858,6000.0
2006-04-27 14:15:00,23.85,23.86,23.84,23.84,3200.0,11.9858,11.9908,11.9808,11.9808,3200.0
2006-04-27 14:20:00,23.84,23.88,23.84,23.87,7100.0,11.9808,12.0009,11.9808,11.9958,7100.0
2006-04-27 14:25:00,23.87,23.91,23.87,23.9,4500.0,11.9958,12.0159,11.9958,12.0109,4500.0
2006-04-27 14:30:00,23.9,23.9,23.89,23.89,2200.0,12.0109,12.0109,12.0059,12.0059,2200.0
2006-04-27 14:35:00,23.89,23.93,23.89,23.93,5200.0,12.0059,12.026,12.0059,12.026,5200.0
2006-04-27 14:40:00,23.92,23.93,23.91,23.92,6000.0,12.021,12.026,12.0159,12.021,6000.0
2006-04-27 14:45:00,23.91,23.93,23.91,23.93,5500.0,12.0159,12.026,12.0159,12.026,5500.0
2006-04-27 14:50:00,23.93,23.94,23.93,23.94,3300.0,12.026,12.031,12.026,12.031,3300.0
2006-04-27 14:55:00,23.94,23.94,23.93,23.94,5800.0,12.031,12.031,12.026,12.031,5800.0
2006-04-27 15:00:00,23.94,23.95,23.93,23.94,8300.0,12.031,12.036,12.026,12.031,8300.0
2006-04-27 15:05:00,23.93,23.95,23.93,23.95,4400.0,12.026,12.036,12.026,12.036,4400.0
2006-04-27 15:10:00,23.95,23.96,23.94,23.96,9000.0,12.036,12.0411,12.031,12.0411,9000.0
2006-04-27 15:15:00,23.95,23.98,23.95,23.96,14700.0,12.036,12.0511,12.036,12.0411,14700.0
2006-04-27 15:20:00,23.97,23.98,23.96,23.96,7000.0,12.0461,12.0511,12.0411,12.0411,7000.0
2006-04-27 15:25:00,23.96,23.96,23.89,23.9,13900.0,12.0411,12.0411,12.0059,12.0109,13900.0
2006-04-27 15:30:00,23.89,23.9,23.87,23.87,11500.0,12.0059,12.0109,11.9958,11.9958,11500.0
2006-04-27 15:35:00,23.88,23.91,23.88,23.89,10400.0,12.0009,12.0159,12.0009,12.0059,10400.0
2006-04-27 15:40:00,23.9,23.9,23.87,23.88,13100.0,12.0109,12.0109,11.9958,12.0009,13100.0
2006-04-27 15:45:00,23.88,23.91,23.87,23.9,15700.0,12.0009,12.0159,11.9958,12.0109,15700.0
2006-04-27 15:50:00,23.9,23.9,23.89,23.89,14100.0,12.0109,12.0109,12.0059,12.0059,14100.0
2006-04-27 15:55:00,23.9,23.9,23.85,23.85,25900.0,12.0109,12.0109,11.9858,11.9858,25900.0
2006-04-28 09:30:00,23.89,23.9,23.75,23.75,13800.0,12.0059,12.0109,11.9355,11.9355,13800.0
2006-04-28 09:35:00,23.77,23.88,23.74,23.86,6100.0,11.9456,12.0009,11.9305,11.9908,6100.0
2006-04-28 09:40:00,23.86,23.89,23.84,23.88,4700.0,11.9908,12.0059,11.9808,12.0009,4700.0
2006-04-28 09:45:00,23.9,23.92,23.85,23.85,6100.0,12.0109,12.021,11.9858,11.9858,6100.0
2006-04-28 09:50:00,23.87,23.95,23.86,23.94,14700.0,11.9958,12.036,11.9908,12.031,14700.0
2006-04-28 09:55:00,23.93,23.94,23.92,23.93,8100.0,12.026,12.031,12.021,12.026,8100.0
2006-04-28 10:00:00,23.93,24.0,23.93,23.99,12500.0,12.026,12.0612,12.026,12.0561,12500.0
2006-04-28 10:05:00,23.99,24.03,23.99,24.0,19700.0,12.0561,12.0762,12.0561,12.0612,19700.0
2006-04-28 10:10:00,24.0,24.07,24.0,24.07,9000.0,12.0612,12.0963,12.0612,12.0963,9000.0
2006-04-28 10:15:00,24.07,24.12,24.07,24.11,7800.0,12.0963,12.1215,12.0963,12.1164,7800.0
2006-04-28 10:20:00,24.11,24.11,24.1,24.1,5500.0,12.1164,12.1164,12.1114,12.1114,5500.0
2006-04-28 10:25:00,24.1,24.1,24.04,24.07,8900.0,12.1114,12.1114,12.0813,12.0963,8900.0
2006-04-28 10:30:00,24.08,24.09,24.06,24.06,6600.0,12.1014,12.1064,12.0913,12.0913,6600.0
2006-04-28 10:35:00,24.07,24.07,24.06,24.07,3800.0,12.0963,12.0963,12.0913,12.0963,3800.0
2006-04-28 10:40:00,24.07,24.09,24.06,24.06,8100.0,12.0963,12.1064,12.0913,12.0913,8100.0
2006-04-28 10:45:00,24.06,24.11,24.06,24.11,10100.0,12.0913,12.1164,12.0913,12.1164,10100.0
2006-04-28 10:50:00,24.12,24.13,24.11,24.11,9600.0,12.1215,12.1265,12.1164,12.1164,9600.0
2006-04-28 10:55:00,24.11,24.12,24.05,24.05,13500.0,12.1164,12.1215,12.0863,12.0863,13500.0
2006-04-28 11:00:00,24.05,24.09,24.01,24.09,16400.0,12.0863,12.1064,12.0662,12.1064,16400.0
2006-04-28 11:05:00,24.09,24.11,24.09,24.1,5800.0,12.1064,12.1164,12.1064,12.1114,5800.0
2006-04-28 11:10:00,24.1,24.1,24.07,24.09,8100.0,12.1114,12.1114,12.0963,12.1064,8100.0
2006-04-28 11:15:00,24.09,24.11,24.07,24.08,12500.0,12.1064,12.1164,12.0963,12.1014,12500.0
2006-04-28 11:20:00,24.08,24.12,24.07,24.11,12300.0,12.1014,12.1215,12.0963,12.1164,12300.0
2006-04-28 11:25:00,24.11,24.12,24.09,24.09,4800.0,12.1164,12.1215,12.1064,12.1064,4800.0
2006-04-28 11:30:00,24.09,24.11,24.08,24.09,5900.0,12.1064,12.1164,12.1014,12.1064,5900.0
2006-04-28 11:35:00,24.1,24.11,24.08,24.11,6000.0,12.1114,12.1164,12.1014,12.1164,6000.0
2006-04-28 11:40:00,24.1,24.14,24.1,24.13,12600.0,12.1114,12.1315,12.1114,12.1265,12600.0
2006-04-28 11:45:00,24.14,24.14,24.13,24.13,2600.0,12.1315,12.1315,12.1265,12.1265,2600.0
2006-04-28 11:50:00,24.14,24.18,24.13,24.17,14900.0,12.1315,12.1516,12.1265,12.1466,14900.0
2006-04-28 11:55:00,24.18,24.19,24.17,24.18,13400.0,12.1516,12.1566,12.1466,12.1516,13400.0
2006-04-28 12:00:00,24.18,24.19,24.17,24.17,5000.0,12.1516,12.1566,12.1466,12.1466,5000.0
2006-04-28 12:05:00,24.16,24.17,24.16,24.17,9100.0,12.1416,12.1466,12.1416,12.1466,9100.0
2006-04-28 12:10:00,24.16,24.18,24.16,24.18,3200.0,12.1416,12.1516,12.1416,12.1516,3200.0
2006-04-28 12:15:00,24.18,24.18,24.17,24.17,11800.0,12.1516,12.1516,12.1466,12.1466,11800.0
2006-04-28 12:20:00,24.18,24.18,24.17,24.18,1400.0,12.1516,12.1516,12.1466,12.1516,1400.0
2006-04-28 12:25:00,24.17,24.2,24.17,24.2,15900.0,12.1466,12.1617,12.1466,12.1617,15900.0
2006-04-28 12:30:00,24.19,24.2,24.19,24.19,12600.0,12.1566,12.1617,12.1566,12.1566,12600.0
2006-04-28 12:35:00,24.19,24.19,24.18,24.18,1300.0,12.1566,12.1566,12.1516,12.1516,1300.0
2006-04-28 12:40:00,24.18,24.18,24.16,24.16,3200.0,12.1516,12.1516,12.1416,12.1416,3200.0
2006-04-28 12:45:00,24.16,24.17,24.16,24.17,1200.0,12.1416,12.1466,12.1416,12.1466,1200.0
2006-04-28 12:50:00,24.16,24.17,24.16,24.16,3600.0,12.1416,12.1466,12.1416,12.1416,3600.0
2006-04-28 12:55:00,24.16,24.17,24.16,24.17,2300.0,12.1416,12.1466,12.1416,12.1466,2300.0
2006-04-28 13:00:00,24.16,24.19,24.16,24.18,7500.0,12.1416,12.1566,12.1416,12.1516,7500.0
2006-04-28 13:05:00,24.18,24.22,24.18,24.18,21700.0,12.1516,12.1717,12.1516,12.1516,21700.0
2006-04-28 13:10:00,24.19,24.19,24.18,24.18,1100.0,12.1566,12.1566,12.1516,12.1516,1100.0
2006-04-28 13:15:00,24.18,24.19,24.18,24.19,1700.0,12.1516,12.1566,12.1516,12.1566,1700.0
2006-04-28 13:20:00,24.18,24.19,24.17,24.17,7800.0,12.1516,12.1566,12.1466,12.1466,7800.0
2006-04-28 13:25:00,24.18,24.2,24.18,24.19,6700.0,12.1516,12.1617,12.1516,12.1566,6700.0
2006-04-28 13:30:00,24.2,24.2,24.19,24.19,4200.0,12.1617,12.1617,12.1566,12.1566,4200.0
2006-04-28 13:35:00,24.2,24.2,24.19,24.19,4900.0,12.1617,12.1617,12.1566,12.1566,4900.0
2006-04-28 13:40:00,24.2,24.2,24.19,24.2,9800.0,12.1617,12.1617,12.1566,12.1617,9800.0
2006-04-28 13:45:00,24.2,24.2,24.19,24.2,11500.0,12.1617,12.1617,12.1566,12.1617,11500.0
2006-04-28 13:50:00,24.19,24.2,24.19,24.2,2000.0,12.1566,12.1617,12.1566,12.1617,2000.0
2006-04-28 13:55:00,24.2,24.2,24.19,24.2,6300.0,12.1617,12.1617,12.1566,12.1617,6300.0
2006-04-28 14:00:00,24.2,24.22,24.19,24.2,19100.0,12.1617,12.1717,12.1566,12.1617,19100.0
2006-04-28 14:05:00,24.19,24.2,24.19,24.19,11700.0,12.1566,12.1617,12.1566,12.1566,11700.0
2006-04-28 14:10:00,24.19,24.22,24.19,24.22,13700.0,12.1566,12.1717,12.1566,12.1717,13700.0
2006-04-28 14:15:00,24.22,24.22,24.2,24.22,23200.0,12.1717,12.1717,12.1617,12.1717,23200.0
2006-04-28 14:20:00,24.22,24.22,24.21,24.21,6000.0,12.1717,12.1717,12.1667,12.1667,6000.0
2006-04-28 14:25:00,24.21,24.22,24.2,24.22,12700.0,12.1667,12.1717,12.1617,12.1717,12700.0
2006-04-28 14:30:00,24.22,24.22,24.21,24.22,10000.0,12.1717,12.1717,12.1667,12.1717,10000.0
2006-04-28 14:35:00,24.21,24.24,24.21,24.23,14300.0,12.1667,12.1818,12.1667,12.1767,14300.0
2006-04-28 14:40:00,24.24,24.24,24.22,24.22,5600.0,12.1818,12.1818,12.1717,12.1717,5600.0
2006-04-28 14:45:00,24.23,24.23,24.22,24.23,10200.0,12.1767,12.1767,12.1717,12.1767,10200.0
2006-04-28 14:50:00,24.22,24.23,24.21,24.21,12000.0,12.1717,12.1767,12.1667,12.1667,12000.0
2006-04-28 14:55:00,24.21,24.25,24.21,24.23,28700.0,12.1667,12.1868,12.1667,12.1767,28700.0
2006-04-28 15:00:00,24.23,24.24,24.22,24.22,8100.0,12.1767,12.1818,12.1717,12.1717,8100.0
2006-04-28 15:05:00,24.23,24.23,24.22,24.22,11000.0,12.1767,12.1767,12.1717,12.1717,11000.0
2006-04-28 15:10:00,24.22,24.23,24.22,24.23,6600.0,12.1717,12.1767,12.1717,12.1767,6600.0
2006-04-28 15:15:00,24.22,24.23,24.22,24.22,9800.0,12.1717,12.1767,12.1717,12.1717,9800.0
2006-04-28 15:20:00,24.23,24.23,24.22,24.23,8400.0,12.1767,12.1767,12.1717,12.1767,8400.0
2006-04-28 15:25:00,24.22,24.23,24.22,24.23,7200.0,12.1717,12.1767,12.1717,12.1767,7200.0
2006-04-28 15:30:00,24.22,24.23,24.22,24.23,12200.0,12.1717,12.1767,12.1717,12.1767,12200.0
2006-04-28 15:35:00,24.22,24.24,24.22,24.23,11400.0,12.1717,12.1818,12.1717,12.1767,11400.0
2006-04-28 15:40:00,24.22,24.23,24.22,24.22,16600.0,12.1717,12.1767,12.1717,12.1717,16600.0
2006-04-28 15:45:00,24.22,24.22,24.19,24.19,22200.0,12.1717,12.1717,12.1566,12.1566,22200.0
2006-04-28 15:50:00,24.2,24.2,24.19,24.2,16000.0,12.1617,12.1617,12.1566,12.1617,16000.0
2006-04-28 15:55:00,24.2,24.21,24.15,24.17,54900.0,12.1617,12.1667,12.1365,12.1466,54900.0
2006-05-01 09:30:00,24.1,24.2,24.05,24.13,23700.0,12.1114,12.1617,12.0863,12.1265,23700.0
2006-05-01 09:35:00,24.13,24.16,24.11,24.11,17500.0,12.1265,12.1416,12.1164,12.1164,17500.0
2006-05-01 09:40:00,24.12,24.15,24.12,24.14,5800.0,12.1215,12.1365,12.1215,12.1315,5800.0
2006-05-01 09:45:00,24.14,24.14,24.12,24.12,5400.0,12.1315,12.1315,12.1215,12.1215,5400.0
2006-05-01 09:50:00,24.12,24.13,24.1,24.11,13200.0,12.1215,12.1265,12.1114,12.1164,13200.0
2006-05-01 09:55:00,24.1,24.1,24.04,24.04,12000.0,12.1114,12.1114,12.0813,12.0813,12000.0
2006-05-01 10:00:00,24.04,24.14,24.02,24.03,27800.0,12.0813,12.1315,12.0712,12.0762,27800.0
2006-05-01 10:05:00,24.05,24.09,24.02,24.09,13200.0,12.0863,12.1064,12.0712,12.1064,13200.0
2006-05-01 10:10:00,24.08,24.09,23.98,23.98,6800.0,12.1014,12.1064,12.0511,12.0511,6800.0
2006-05-01 10:15:00,23.98,23.99,23.95,23.95,7900.0,12.0511,12.0561,12.036,12.036,7900.0
2006-05-01 10:20:00,23.96,23.96,23.9,23.92,18300.0,12.0411,12.0411,12.0109,12.021,18300.0
2006-05-01 10:25:00,23.92,23.92,23.88,23.89,13300.0,12.021,12.021,12.0009,12.0059,13300.0
2006-05-01 10:30:00,23.88,23.89,23.88,23.89,5200.0,12.0009,12.0059,12.0009,12.0059,5200.0
2006-05-01 10:35:00,23.89,23.91,23.87,23.9,13900.0,12.0059,12.0159,11.9958,12.0109,13900.0
2006-05-01 10:40:00,23.89,23.9,23.87,23.87,3800.0,12.0059,12.0109,11.9958,11.9958,3800.0
2006-05-01 10:45:00,23.86,23.9,23.83,23.88,23000.0,11.9908,12.0109,11.9757,12.0009,23000.0
2006-05-01 10:50:00,23.88,23.9,23.84,23.86,18000.0,12.0009,12.0109,11.9808,11.9908,18000.0
2006-05-01 10:55:00,23.86,23.86,23.85,23.85,5900.0,11.9908,11.9908,11.9858,11.9858,5900.0
2006-05-01 11:00:00,23.86,23.9,23.86,23.88,13400.0,11.9908,12.0109,11.9908,12.0009,13400.0
2006-05-01 11:05:00,23.87,23.88,23.84,23.85,10100.0,11.9958,12.0009,11.9808,11.9858,10100.0
2006-05-01 11:10:00,23.85,23.86,23.84,23.85,2500.0,11.9858,11.9908,11.9808,11.9858,2500.0
2006-05-01 11:15:00,23.85,23.9,23.85,23.9,7700.0,11.9858,12.0109,11.9858,12.0109,7700.0
2006-05-01 11:20:00,23.9,23.9,23.85,23.86,15900.0,12.0109,12.0109,11.9858,11.9908,15900.0
2006-05-01 11:25:00,23.86,23.87,23.86,23.86,11600.0,11.9908,11.9958,11.9908,11.9908,11600.0
2006-05-01 11:30:00,23.86,23.9,23.86,23.9,18000.0,11.9908,12.0109,11.9908,12.0109,18000.0
2006-05-01 11:35:00,23.91,23.91,23.9,23.9,3700.0,12.0159,12.0159,12.0109,12.0109,3700.0
2006-05-01 11:40:00,23.89,23.9,23.87,23.88,5100.0,12.0059,12.0109,11.9958,12.0009,5100.0
2006-05-01 11:45:00,23.88,23.89,23.87,23.89,6900.0,12.0009,12.0059,11.9958,12.0059,6900.0
2006-05-01 11:50:00,23.89,23.91,23.89,23.91,3400.0,12.0059,12.0159,12.0059,12.0159,3400.0
2006-05-01 11:55:00,23.91,23.92,23.9,23.9,22400.0,12.0159,12.021,12.0109,12.0109,22400.0
2006-05-01 12:00:00,23.9,23.91,23.88,23.89,14900.0,12.0109,12.0159,12.0009,12.0059,14900.0
2006-05-01 12:05:00,23.89,23.9,23.88,23.88,7900.0,12.0059,12.0109,12.0009,12.0009,7900.0
2006-05-01 12:10:00,23.89,23.9,23.88,23.88,5700.0,12.0059,12.0109,12.0009,12.0009,5700.0
2006-05-01 12:15:00,23.88,23.89,23.87,23.89,19300.0,12.0009,12.0059,11.9958,12.0059,19300.0
2006-05-01 12:20:00,23.88,23.89,23.87,23.89,8200.0,12.0009,12.0059,11.9958,12.0059,8200.0
2006-05-01 12:25:00,23.88,23.91,23.88,23.89,18800.0,12.0009,12.0159,12.0009,12.0059,18800.0
2006-05-01 12:30:00,23.88,23.88,23.84,23.87,7400.0,12.0009,12.0009,11.9808,11.9958,7400.0
2006-05-01 12:35:00,23.88,23.88,23.85,23.88,11900.0,12.0009,12.0009,11.9858,12.0009,11900.0
2006-05-01 12:40:00,23.87,23.89,23.84,23.87,15500.0,11.9958,12.0059,11.9808,11.9958,15500.0
2006-05-01 12:45:00,23.87,23.88,23.84,23.86,10300.0,11.9958,12.0009,11.9808,11.9908,10300.0
2006-05-01 12:50:00,23.86,23.91,23.86,23.87,9000.0,11.9908,12.0159,11.9908,11.9958,9000.0
2006-05-01 12:55:00,23.9,23.92,23.88,23.89,10600.0,12.0109,12.021,12.0009,12.0059,10600.0
2006-05-01 13:00:00,23.84,23.91,23.84,23.88,23900.0,11.9808,12.0159,11.9808,12.0009,23900.0
2006-05-01 13:05:00,23.88,23.89,23.86,23.86,9800.0,12.0009,12.0059,11.9908,11.9908,9800.0
2006-05-01 13:10:00,23.86,23.87,23.85,23.86,4700.0,11.9908,11.9958,11.9858,11.9908,4700.0
2006-05-01 13:15:00,23.87,23.88,23.87,23.87,6800.0,11.9958,12.0009,11.9958,11.9958,6800.0
2006-05-01 13:20:00,23.86,23.89,23.86,23.89,2600.0,11.9908,12.0059,11.9908,12.0059,2600.0
2006-05-01 13:25:00,23.88,23.9,23.87,23.9,7500.0,12.0009,12.0109,11.9958,12.0109,7500.0
2006-05-01 13:30:00,23.9,23.91,23.9,23.9,5500.0,12.0109,12.0159,12.0109,12.0109,5500.0
2006-05-01 13:35:00,23.91,23.91,23.9,23.9,2600.0,12.0159,12.0159,12.0109,12.0109,2600.0
2006-05-01 13:40:00,23.9,23.91,23.9,23.9,6500.0,12.0109,12.0159,12.0109,12.0109,6500.0
2006-05-01 13:45:00,23.9,23.92,23.9,23.91,3800.0,12.0109,12.021,12.0109,12.0159,3800.0
2006-05-01 13:50:00,23.92,23.92,23.91,23.91,2300.0,12.021,12.021,12.0159,12.0159,2300.0
2006-05-01 13:55:00,23.91,23.93,23.91,23.93,4000.0,12.0159,12.026,12.0159,12.026,4000.0
2006-05-01 14:00:00,23.92,23.93,23.9,23.91,10800.0,12.021,12.026,12.0109,12.0159,10800.0
2006-05-01 14:05:00,23.92,23.92,23.9,23.91,3300.0,12.021,12.021,12.0109,12.0159,3300.0
2006-05-01 14:10:00,23.91,23.91,23.9,23.91,10700.0,12.0159,12.0159,12.0109,12.0159,10700.0
2006-05-01 14:15:00,23.91,23.91,23.9,23.91,3600.0,12.0159,12.0159,12.0109,12.0159,3600.0
2006-05-01 14:20:00,23.92,23.92,23.91,23.91,5500.0,12.021,12.021,12.0159,12.0159,5500.0
2006-05-01 14:25:00,23.91,23.92,23.91,23.91,3100.0,12.0159,12.021,12.0159,12.0159,3100.0
2006-05-01 14:30:00,23.92,23.92,23.91,23.92,2100.0,12.021,12.021,12.0159,12.021,2100.0
2006-05-01 14:35:00,23.91,23.92,23.91,23.91,2600.0,12.0159,12.021,12.0159,12.0159,2600.0
2006-05-01 14:40:00,23.92,23.92,23.9,23.9,13000.0,12.021,12.021,12.0109,12.0109,13000.0
2006-05-01 14:45:00,23.91,23.92,23.91,23.92,2600.0,12.0159,12.021,12.0159,12.021,2600.0
2006-05-01 14:50:00,23.91,23.92,23.89,23.92,19300.0,12.0159,12.021,12.0059,12.021,19300.0
2006-05-01 14:55:00,23.91,23.92,23.91,23.91,2200.0,12.0159,12.021,12.0159,12.0159,2200.0
2006-05-01 15:00:00,23.91,23.92,23.9,23.9,4700.0,12.0159,12.021,12.0109,12.0109,4700.0
2006-05-01 15:05:00,23.9,23.91,23.89,23.9,5500.0,12.0109,12.0159,12.0059,12.0109,5500.0
2006-05-01 15:10:00,23.89,23.92,23.89,23.92,8700.0,12.0059,12.021,12.0059,12.021,8700.0
2006-05-01 15:15:00,23.92,23.92,23.86,23.86,31000.0,12.021,12.021,11.9908,11.9908,31000.0
2006-05-01 15:20:00,23.86,23.86,23.77,23.77,44800.0,11.9908,11.9908,11.9456,11.9456,44800.0
2006-05-01 15:25:00,23.77,23.79,23.77,23.78,16700.0,11.9456,11.9556,11.9456,11.9506,16700.0
2006-05-01 15:30:00,23.78,23.79,23.71,23.71,14800.0,11.9506,11.9556,11.9154,11.9154,14800.0
2006-05-01 15:35:00,23.71,23.75,23.65,23.72,52300.0,11.9154,11.9355,11.8853,11.9204,52300.0
2006-05-01 15:40:00,23.72,23.72,23.68,23.69,27100.0,11.9204,11.9204,11.9003,11.9054,27100.0
2006-05-01 15:45:00,23.7,23.76,23.69,23.75,25900.0,11.9104,11.9406,11.9054,11.9355,25900.0
2006-05-01 15:50:00,23.76,23.76,23.73,23.73,19800.0,11.9406,11.9406,11.9255,11.9255,19800.0
2006-05-01 15:55:00,23.73,23.77,23.73,23.77,31500.0,11.9255,11.9456,11.9255,11.9456,31500.0
2006-05-02 09:30:00,23.79,23.8,23.64,23.7,29700.0,11.9556,11.9607,11.8802,11.9104,29700.0
2006-05-02 09:35:00,23.71,23.77,23.71,23.71,12700.0,11.9154,11.9456,11.9154,11.9154,12700.0
2006-05-02 09:40:00,23.72,23.74,23.71,23.74,4900.0,11.9204,11.9305,11.9154,11.9305,4900.0
2006-05-02 09:45:00,23.74,23.74,23.64,23.65,10400.0,11.9305,11.9305,11.8802,11.8853,10400.0
2006-05-02 09:50:00,23.65,23.65,23.62,23.62,7200.0,11.8853,11.8853,11.8702,11.8702,7200.0
2006-05-02 09:55:00,23.62,23.68,23.62,23.65,8800.0,11.8702,11.9003,11.8702,11.8853,8800.0
2006-05-02 10:00:00,23.64,23.67,23.61,23.64,15100.0,11.8802,11.8953,11.8652,11.8802,15100.0
2006-05-02 10:05:00,23.63,23.7,23.63,23.66,11100.0,11.8752,11.9104,11.8752,11.8903,11100.0
2006-05-02 10:10:00,23.67,23.69,23.62,23.62,11600.0,11.8953,11.9054,11.8702,11.8702,11600.0
2006-05-02 10:15:00,23.63,23.63,23.58,23.61,10700.0,11.8752,11.8752,11.8501,11.8652,10700.0
2006-05-02 10:20:00,23.61,23.62,23.61,23.62,4700.0,11.8652,11.8702,11.8652,11.8702,4700.0
2006-05-02 10:25:00,23.61,23.68,23.61,23.64,16600.0,11.8652,11.9003,11.8652,11.8802,16600.0
2006-05-02 10:30:00,23.64,23.68,23.64,23.65,15000.0,11.8802,11.9003,11.8802,11.8853,15000.0
2006-05-02 10:35:00,23.66,23.66,23.62,23.63,9200.0,11.8903,11.8903,11.8702,11.8752,9200.0
2006-05-02 10:40:00,23.64,23.65,23.62,23.62,10000.0,11.8802,11.8853,11.8702,11.8702,10000.0
2006-05-02 10:45:00,23.62,23.65,23.62,23.65,5400.0,11.8702,11.8853,11.8702,11.8853,5400.0
2006-05-02 10:50:00,23.67,23.67,23.65,23.66,7200.0,11.8953,11.8953,11.8853,11.8903,7200.0
2006-05-02 10:55:00,23.66,23.67,23.66,23.66,4200.0,11.8903,11.8953,11.8903,11.8903,4200.0
2006-05-02 11:00:00,23.67,23.7,23.66,23.69,17400.0,11.8953,11.9104,11.8903,11.9054,17400.0
2006-05-02 11:05:00,23.69,23.69,23.66,23.66,9800.0,11.9054,11.9054,11.8903,11.8903,9800.0
2006-05-02 11:10:00,23.66,23.67,23.62,23.62,10600.0,11.8903,11.8953,11.8702,11.8702,10600.0
2006-05-02 11:15:00,23.62,23.66,23.62,23.63,9100.0,11.8702,11.8903,11.8702,11.8752,9100.0
2006-05-02 11:20:00,23.64,23.64,23.63,23.63,5900.0,11.8802,11.8802,11.8752,11.8752,5900.0
2006-05-02 11:25:00,23.63,23.64,23.62,23.63,8200.0,11.8752,11.8802,11.8702,11.8752,8200.0
2006-05-02 11:30:00,23.63,23.68,23.63,23.65,17400.0,11.8752,11.9003,11.8752,11.8853,17400.0
2006-05-02 11:35:00,23.64,23.64,23.61,23.61,8900.0,11.8802,11.8802,11.8652,11.8652,8900.0
2006-05-02 11:40:00,23.62,23.62,23.61,23.61,3300.0,11.8702,11.8702,11.8652,11.8652,3300.0
2006-05-02 11:45:00,23.62,23.62,23.61,23.61,6700.0,11.8702,11.8702,11.8652,11.8652,6700.0
2006-05-02 11:50:00,23.61,23.62,23.61,23.61,7400.0,11.8652,11.8702,11.8652,11.8652,7400.0
2006-05-02 11:55:00,23.61,23.62,23.61,23.62,6300.0,11.8652,11.8702,11.8652,11.8702,6300.0
2006-05-02 12:00:00,23.61,23.63,23.61,23.62,8200.0,11.8652,11.8752,11.8652,11.8702,8200.0
2006-05-02 12:05:00,23.62,23.62,23.56,23.59,53200.0,11.8702,11.8702,11.84,11.8551,53200.0
2006-05-02 12:10:00,23.58,23.6,23.58,23.6,12400.0,11.8501,11.8601,11.8501,11.8601,12400.0
2006-05-02 12:15:00,23.59,23.6,23.59,23.59,2800.0,11.8551,11.8601,11.8551,11.8551,2800.0
2006-05-02 12:20:00,23.59,23.6,23.59,23.59,12800.0,11.8551,11.8601,11.8551,11.8551,12800.0
2006-05-02 12:25:00,23.59,23.59,23.58,23.58,5800.0,11.8551,11.8551,11.8501,11.8501,5800.0
2006-05-02 12:30:00,23.59,23.59,23.58,23.58,1200.0,11.8551,11.8551,11.8501,11.8501,1200.0
2006-05-02 12:35:00,23.59,23.65,23.59,23.64,14100.0,11.8551,11.8853,11.8551,11.8802,14100.0
2006-05-02 12:40:00,23.63,23.64,23.63,23.64,4400.0,11.8752,11.8802,11.8752,11.8802,4400.0
2006-05-02 12:45:00,23.64,23.64,23.63,23.64,1800.0,11.8802,11.8802,11.8752,11.8802,1800.0
2006-05-02 12:50:00,23.64,23.64,23.63,23.63,4800.0,11.8802,11.8802,11.8752,11.8752,4800.0
2006-05-02 12:55:00,23.63,23.63,23.63,23.63,2900.0,11.8752,11.8752,11.8752,11.8752,2900.0
2006-05-02 13:00:00,23.62,23.64,23.62,23.64,4800.0,11.8702,11.8802,11.8702,11.8802,4800.0
2006-05-02 13:05:00,23.64,23.66,23.64,23.65,5400.0,11.8802,11.8903,11.8802,11.8853,5400.0
2006-05-02 13:10:00,23.65,23.65,23.64,23.64,4200.0,11.8853,11.8853,11.8802,11.8802,4200.0
2006-05-02 13:15:00,23.64,23.65,23.64,23.64,3700.0,11.8802,11.8853,11.8802,11.8802,3700.0
2006-05-02 13:20:00,23.64,23.65,23.64,23.65,7200.0,11.8802,11.8853,11.8802,11.8853,7200.0
2006-05-02 13:25:00,23.64,23.64,23.6,23.64,22600.0,11.8802,11.8802,11.8601,11.8802,22600.0
2006-05-02 13:30:00,23.64,23.66,23.64,23.65,6100.0,11.8802,11.8903,11.8802,11.8853,6100.0
2006-05-02 13:35:00,23.65,23.66,23.65,23.65,2000.0,11.8853,11.8903,11.8853,11.8853,2000.0
2006-05-02 13:40:00,23.65,23.68,23.65,23.67,12800.0,11.8853,11.9003,11.8853,11.8953,12800.0
2006-05-02 13:45:00,23.68,23.7,23.68,23.7,6400.0,11.9003,11.9104,11.9003,11.9104,6400.0
2006-05-02 13:50:00,23.7,23.7,23.69,23.7,6200.0,11.9104,11.9104,11.9054,11.9104,6200.0
2006-05-02 13:55:00,23.7,23.71,23.7,23.71,9300.0,11.9104,11.9154,11.9104,11.9154,9300.0
2006-05-02 14:00:00,23.71,23.71,23.7,23.7,7800.0,11.9154,11.9154,11.9104,11.9104,7800.0
2006-05-02 14:05:00,23.7,23.72,23.7,23.72,9100.0,11.9104,11.9204,11.9104,11.9204,9100.0
2006-05-02 14:10:00,23.72,23.73,23.72,23.72,7500.0,11.9204,11.9255,11.9204,11.9204,7500.0
2006-05-02 14:15:00,23.72,23.72,23.71,23.72,12300.0,11.9204,11.9204,11.9154,11.9204,12300.0
2006-05-02 14:20:00,23.72,23.72,23.72,23.72,1000.0,11.9204,11.9204,11.9204,11.9204,1000.0
2006-05-02 14:25:00,23.72,23.72,23.71,23.71,9800.0,11.9204,11.9204,11.9154,11.9154,9800.0
2006-05-02 14:30:00,23.69,23.69,23.65,23.66,11600.0,11.9054,11.9054,11.8853,11.8903,11600.0
2006-05-02 14:35:00,23.66,23.66,23.65,23.65,3600.0,11.8903,11.8903,11.8853,11.8853,3600.0
2006-05-02 14:40:00,23.65,23.65,23.64,23.65,8800.0,11.8853,11.8853,11.8802,11.8853,8800.0
2006-05-02 14:45:00,23.65,23.67,23.65,23.67,4600.0,11.8853,11.8953,11.8853,11.8953,4600.0
2006-05-02 14:50:00,23.66,23.67,23.66,23.66,3000.0,11.8903,11.8953,11.8903,11.8903,3000.0
2006-05-02 14:55:00,23.66,23.66,23.65,23.65,9300.0,11.8903,11.8903,11.8853,11.8853,9300.0
2006-05-02 15:00:00,23.65,23.66,23.63,23.64,28100.0,11.8853,11.8903,11.8752,11.8802,28100.0
2006-05-02 15:05:00,23.64,23.65,23.63,23.64,5500.0,11.8802,11.8853,11.8752,11.8802,5500.0
2006-05-02 15:10:00,23.65,23.65,23.63,23.64,7200.0,11.8853,11.8853,11.8752,11.8802,7200.0
2006-05-02 15:15:00,23.64,23.65,23.64,23.64,5300.0,11.8802,11.8853,11.8802,11.8802,5300.0
2006-05-02 15:20:00,23.65,23.65,23.63,23.65,36800.0,11.8853,11.8853,11.8752,11.8853,36800.0
2006-05-02 15:25:00,23.65,23.65,23.63,23.64,18100.0,11.8853,11.8853,11.8752,11.8802,18100.0
2006-05-02 15:30:00,23.64,23.64,23.63,23.64,7800.0,11.8802,11.8802,11.8752,11.8802,7800.0
2006-05-02 15:35:00,23.64,23.65,23.64,23.64,11600.0,11.8802,11.8853,11.8802,11.8802,11600.0
2006-05-02 15:40:00,23.63,23.64,23.62,23.63,20100.0,11.8752,11.8802,11.8702,11.8752,20100.0
2006-05-02 15:45:00,23.63,23.64,23.62,23.63,29900.0,11.8752,11.8802,11.8702,11.8752,29900.0
2006-05-02 15:50:00,23.64,23.64,23.62,23.63,26800.0,11.8802,11.8802,11.8702,11.8752,26800.0
2006-05-02 15:55:00,23.63,23.66,23.62,23.66,41200.0,11.8752,11.8903,11.8702,11.8903,41200.0
2006-05-03 09:30:00,23.6,23.7,23.56,23.64,18500.0,11.8601,11.9104,11.84,11.8802,18500.0
2006-05-03 09:35:00,23.64,23.64,23.61,23.63,5100.0,11.8802,11.8802,11.8652,11.8752,5100.0
2006-05-03 09:40:00,23.62,23.65,23.62,23.64,7800.0,11.8702,11.8853,11.8702,11.8802,7800.0
2006-05-03 09:45:00,23.65,23.66,23.64,23.66,9800.0,11.8853,11.8903,11.8802,11.8903,9800.0
2006-05-03 09:50:00,23.64,23.65,23.6,23.6,8500.0,11.8802,11.8853,11.8601,11.8601,8500.0
2006-05-03 09:55:00,23.59,23.6,23.56,23.59,5900.0,11.8551,11.8601,11.84,11.8551,5900.0
2006-05-03 10:00:00,23.59,23.59,23.5,23.51,15300.0,11.8551,11.8551,11.8099,11.8149,15300.0
2006-05-03 10:05:00,23.5,23.52,23.47,23.47,14800.0,11.8099,11.8199,11.7948,11.7948,14800.0
2006-05-03 10:10:00,23.46,23.47,23.42,23.45,17600.0,11.7898,11.7948,11.7697,11.7848,17600.0
2006-05-03 10:15:00,23.44,23.55,23.44,23.55,7900.0,11.7797,11.835,11.7797,11.835,7900.0
2006-05-03 10:20:00,23.56,23.57,23.54,23.54,10700.0,11.84,11.8451,11.83,11.83,10700.0
2006-05-03 10:25:00,23.54,23.55,23.51,23.51,5900.0,11.83,11.835,11.8149,11.8149,5900.0
2006-05-03 10:30:00,23.52,23.59,23.52,23.58,14800.0,11.8199,11.8551,11.8199,11.8501,14800.0
2006-05-03 10:35:00,23.58,23.59,23.58,23.58,5200.0,11.8501,11.8551,11.8501,11.8501,5200.0
2006-05-03 10:40:00,23.57,23.59,23.55,23.58,5200.0,11.8451,11.8551,11.835,11.8501,5200.0
2006-05-03 10:45:00,23.58,23.58,23.56,23.56,5500.0,11.8501,11.8501,11.84,11.84,5500.0
2006-05-03 10:50:00,23.55,23.56,23.54,23.54,10300.0,11.835,11.84,11.83,11.83,10300.0
2006-05-03 10:55:00,23.55,23.56,23.54,23.56,4600.0,11.835,11.84,11.83,11.84,4600.0
2006-05-03 11:00:00,23.57,23.62,23.57,23.62,4400.0,11.8451,11.8702,11.8451,11.8702,4400.0
2006-05-03 11:05:00,23.62,23.62,23.61,23.61,6200.0,11.8702,11.8702,11.8652,11.8652,6200.0
2006-05-03 11:10:00,23.61,23.61,23.59,23.59,8700.0,11.8652,11.8652,11.8551,11.8551,8700.0
2006-05-03 11:15:00,23.59,23.59,23.55,23.56,12500.0,11.8551,11.8551,11.835,11.84,12500.0
2006-05-03 11:20:00,23.56,23.56,23.55,23.56,4500.0,11.84,11.84,11.835,11.84,4500.0
2006-05-03 11:25:00,23.56,23.56,23.55,23.56,3300.0,11.84,11.84,11.835,11.84,3300.0
2006-05-03 11:30:00,23.56,23.57,23.56,23.56,6200.0,11.84,11.8451,11.84,11.84,6200.0
2006-05-03 11:35:00,23.56,23.57,23.54,23.56,4400.0,11.84,11.8451,11.83,11.84,4400.0
2006-05-03 11:40:00,23.57,23.59,23.57,23.59,3100.0,11.8451,11.8551,11.8451,11.8551,3100.0
2006-05-03 11:45:00,23.58,23.61,23.58,23.61,4000.0,11.8501,11.8652,11.8501,11.8652,4000.0
2006-05-03 11:50:00,23.61,23.62,23.6,23.6,2700.0,11.8652,11.8702,11.8601,11.8601,2700.0
2006-05-03 11:55:00,23.6,23.6,23.59,23.59,2500.0,11.8601,11.8601,11.8551,11.8551,2500.0
2006-05-03 12:00:00,23.59,23.59,23.56,23.56,5100.0,11.8551,11.8551,11.84,11.84,5100.0
2006-05-03 12:05:00,23.56,23.57,23.56,23.57,1300.0,11.84,11.8451,11.84,11.8451,1300.0
2006-05-03 12:10:00,23.57,23.58,23.56,23.58,2900.0,11.8451,11.8501,11.84,11.8501,2900.0
2006-05-03 12:15:00,23.58,23.59,23.57,23.59,3200.0,11.8501,11.8551,11.8451,11.8551,3200.0
2006-05-03 12:20:00,23.59,23.59,23.57,23.59,4100.0,11.8551,11.8551,11.8451,11.8551,4100.0
2006-05-03 12:25:00,23.58,23.59,23.57,23.57,14100.0,11.8501,11.8551,11.8451,11.8451,14100.0
2006-05-03 12:30:00,23.57,23.58,23.57,23.57,3400.0,11.8451,11.8501,11.8451,11.8451,3400.0
2006-05-03 12:35:00,23.58,23.58,23.57,23.57,1100.0,11.8501,11.8501,11.8451,11.8451,1100.0
2006-05-03 12:40:00,23.58,23.61,23.57,23.57,25800.0,11.8501,11.8652,11.8451,11.8451,25800.0
2006-05-03 12:45:00,23.57,23.63,23.57,23.62,16200.0,11.8451,11.8752,11.8451,11.8702,16200.0
2006-05-03 12:50:00,23.61,23.61,23.58,23.6,2700.0,11.8652,11.8652,11.8501,11.8601,2700.0
2006-05-03 12:55:00,23.6,23.61,23.6,23.6,1100.0,11.8601,11.8652,11.8601,11.8601,1100.0
2006-05-03 13:00:00,23.6,23.61,23.59,23.61,1800.0,11.8601,11.8652,11.8551,11.8652,1800.0
2006-05-03 13:05:00,23.62,23.62,23.61,23.61,5000.0,11.8702,11.8702,11.8652,11.8652,5000.0
2006-05-03 13:10:00,23.62,23.63,23.62,23.62,2900.0,11.8702,11.8752,11.8702,11.8702,2900.0
2006-05-03 13:15:00,23.62,23.63,23.62,23.62,800.0,11.8702,11.8752,11.8702,11.8702,800.0
2006-05-03 13:20:00,23.62,23.63,23.62,23.62,2700.0,11.8702,11.8752,11.8702,11.8702,2700.0
2006-05-03 13:25:00,23.63,23.63,23.62,23.62,1900.0,11.8752,11.8752,11.8702,11.8702,1900.0
2006-05-03 13:30:00,23.63,23.64,23.63,23.64,7300.0,11.8752,11.8802,11.8752,11.8802,7300.0
2006-05-03 13:35:00,23.64,23.65,23.64,23.64,4800.0,11.8802,11.8853,11.8802,11.8802,4800.0
2006-05-03 13:40:00,23.64,23.65,23.64,23.64,800.0,11.8802,11.8853,11.8802,11.8802,800.0
2006-05-03 13:45:00,23.65,23.65,23.64,23.64,14700.0,11.8853,11.8853,11.8802,11.8802,14700.0
2006-05-03 13:50:00,23.64,23.64,23.62,23.63,10300.0,11.8802,11.8802,11.8702,11.8752,10300.0
2006-05-03 13:55:00,23.63,23.64,23.63,23.64,3700.0,11.8752,11.8802,11.8752,11.8802,3700.0
2006-05-03 14:00:00,23.63,23.65,23.63,23.64,8300.0,11.8752,11.8853,11.8752,11.8802,8300.0
2006-05-03 14:05:00,23.65,23.65,23.62,23.62,8800.0,11.8853,11.8853,11.8702,11.8702,8800.0
2006-05-03 14:10:00,23.62,23.63,23.62,23.62,2600.0,11.8702,11.8752,11.8702,11.8702,2600.0
2006-05-03 14:15:00,23.62,23.63,23.6,23.61,5400.0,11.8702,11.8752,11.8601,11.8652,5400.0
2006-05-03 14:20:00,23.62,23.63,23.61,23.63,4500.0,11.8702,11.8752,11.8652,11.8752,4500.0
2006-05-03 14:25:00,23.63,23.64,23.63,23.64,2600.0,11.8752,11.8802,11.8752,11.8802,2600.0
2006-05-03 14:30:00,23.63,23.64,23.62,23.64,10500.0,11.8752,11.8802,11.8702,11.8802,10500.0
2006-05-03 14:35:00,23.64,23.67,23.64,23.67,8000.0,11.8802,11.8953,11.8802,11.8953,8000.0
2006-05-03 14:40:00,23.66,23.69,23.66,23.68,12000.0,11.8903,11.9054,11.8903,11.9003,12000.0
2006-05-03 14:45:00,23.68,23.69,23.68,23.69,2800.0,11.9003,11.9054,11.9003,11.9054,2800.0
2006-05-03 14:50:00,23.68,23.69,23.68,23.69,9200.0,11.9003,11.9054,11.9003,11.9054,9200.0
2006-05-03 14:55:00,23.69,23.69,23.68,23.68,3100.0,11.9054,11.9054,11.9003,11.9003,3100.0
2006-05-03 15:00:00,23.68,23.71,23.68,23.71,7800.0,11.9003,11.9154,11.9003,11.9154,7800.0
2006-05-03 15:05:00,23.7,23.72,23.7,23.72,11100.0,11.9104,11.9204,11.9104,11.9204,11100.0
2006-05-03 15:10:00,23.72,23.75,23.72,23.73,9900.0,11.9204,11.9355,11.9204,11.9255,9900.0
2006-05-03 15:15:00,23.73,23.73,23.73,23.73,1200.0,11.9255,11.9255,11.9255,11.9255,1200.0
2006-05-03 15:20:00,23.73,23.74,23.73,23.73,2500.0,11.9255,11.9305,11.9255,11.9255,2500.0
2006-05-03 15:25:00,23.73,23.74,23.73,23.73,6000.0,11.9255,11.9305,11.9255,11.9255,6000.0
2006-05-03 15:30:00,23.74,23.77,23.74,23.76,14400.0,11.9305,11.9456,11.9305,11.9406,14400.0
2006-05-03 15:35:00,23.76,23.77,23.75,23.76,9500.0,11.9406,11.9456,11.9355,11.9406,9500.0
2006-05-03 15:40:00,23.76,23.8,23.76,23.79,16800.0,11.9406,11.9607,11.9406,11.9556,16800.0
2006-05-03 15:45:00,23.8,23.83,23.79,23.82,28100.0,11.9607,11.9757,11.9556,11.9707,28100.0
2006-05-03 15:50:00,23.81,23.82,23.81,23.82,31300.0,11.9657,11.9707,11.9657,11.9707,31300.0
2006-05-03 15:55:00,23.82,23.82,23.79,23.79,22000.0,11.9707,11.9707,11.9556,11.9556,22000.0
2006-05-04 09:30:00,23.72,23.85,23.72,23.85,31400.0,11.9204,11.9858,11.9204,11.9858,31400.0
2006-05-04 09:35:00,23.86,23.91,23.86,23.87,7900.0,11.9908,12.0159,11.9908,11.9958,7900.0
2006-05-04 09:40:00,23.86,23.87,23.84,23.84,9500.0,11.9908,11.9958,11.9808,11.9808,9500.0
2006-05-04 09:45:00,23.84,23.86,23.84,23.85,3800.0,11.9808,11.9908,11.9808,11.9858,3800.0
2006-05-04 09:50:00,23.85,23.85,23.83,23.84,3500.0,11.9858,11.9858,11.9757,11.9808,3500.0
2006-05-04 09:55:00,23.83,23.84,23.81,23.81,3800.0,11.9757,11.9808,11.9657,11.9657,3800.0
2006-05-04 10:00:00,23.8,23.84,23.8,23.82,2500.0,11.9607,11.9808,11.9607,11.9707,2500.0
2006-05-04 10:05:00,23.83,23.85,23.83,23.84,4400.0,11.9757,11.9858,11.9757,11.9808,4400.0
2006-05-04 10:10:00,23.84,23.85,23.83,23.84,2400.0,11.9808,11.9858,11.9757,11.9808,2400.0
2006-05-04 10:15:00,23.84,23.85,23.84,23.84,11700.0,11.9808,11.9858,11.9808,11.9808,11700.0
2006-05-04 10:20:00,23.84,23.87,23.84,23.87,3000.0,11.9808,11.9958,11.9808,11.9958,3000.0
2006-05-04 10:25:00,23.87,23.87,23.84,23.84,3900.0,11.9958,11.9958,11.9808,11.9808,3900.0
2006-05-04 10:30:00,23.86,23.88,23.84,23.84,7800.0,11.9908,12.0009,11.9808,11.9808,7800.0
2006-05-04 10:35:00,23.84,23.87,23.84,23.85,5300.0,11.9808,11.9958,11.9808,11.9858,5300.0
2006-05-04 10:40:00,23.85,23.87,23.85,23.86,2600.0,11.9858,11.9958,11.9858,11.9908,2600.0
2006-05-04 10:45:00,23.86,23.88,23.86,23.88,2500.0,11.9908,12.0009,11.9908,12.0009,2500.0
2006-05-04 10:50:00,23.88,23.89,23.88,23.88,4800.0,12.0009,12.0059,12.0009,12.0009,4800.0
2006-05-04 10:55:00,23.88,23.88,23.86,23.86,7700.0,12.0009,12.0009,11.9908,11.9908,7700.0
2006-05-04 11:00:00,23.87,23.89,23.86,23.88,5300.0,11.9958,12.0059,11.9908,12.0009,5300.0
2006-05-04 11:05:00,23.87,23.89,23.87,23.88,7100.0,11.9958,12.0059,11.9958,12.0009,7100.0
2006-05-04 11:10:00,23.88,23.89,23.85,23.85,10100.0,12.0009,12.0059,11.9858,11.9858,10100.0
2006-05-04 11:15:00,23.87,23.88,23.86,23.86,4100.0,11.9958,12.0009,11.9908,11.9908,4100.0
2006-05-04 11:20:00,23.88,23.89,23.87,23.88,3800.0,12.0009,12.0059,11.9958,12.0009,3800.0
2006-05-04 11:25:00,23.87,23.89,23.87,23.87,3900.0,11.9958,12.0059,11.9958,11.9958,3900.0
2006-05-04 11:30:00,23.87,23.89,23.87,23.87,6400.0,11.9958,12.0059,11.9958,11.9958,6400.0
2006-05-04 11:35:00,23.87,23.9,23.87,23.89,6800.0,11.9958,12.0109,11.9958,12.0059,6800.0
2006-05-04 11:40:00,23.89,23.91,23.88,23.89,2900.0,12.0059,12.0159,12.0009,12.0059,2900.0
2006-05-04 11:45:00,23.89,23.94,23.89,23.93,8700.0,12.0059,12.031,12.0059,12.026,8700.0
2006-05-04 11:50:00,23.93,23.94,23.9,23.91,5700.0,12.026,12.031,12.0109,12.0159,5700.0
2006-05-04 11:55:00,23.89,23.9,23.89,23.89,1600.0,12.0059,12.0109,12.0059,12.0059,1600.0
2006-05-04 12:00:00,23.89,23.89,23.88,23.88,1600.0,12.0059,12.0059,12.0009,12.0009,1600.0
2006-05-04 12:05:00,23.9,23.91,23.9,23.9,4200.0,12.0109,12.0159,12.0109,12.0109,4200.0
2006-05-04 12:10:00,23.9,23.91,23.9,23.9,3000.0,12.0109,12.0159,12.0109,12.0109,3000.0
2006-05-04 12:15:00,23.9,23.9,23.86,23.86,7100.0,12.0109,12.0109,11.9908,11.9908,7100.0
2006-05-04 12:20:00,23.87,23.87,23.87,23.87,600.0,11.9958,11.9958,11.9958,11.9958,600.0
2006-05-04 12:25:00,23.88,23.89,23.87,23.87,8000.0,12.0009,12.0059,11.9958,11.9958,8000.0
2006-05-04 12:30:00,23.87,23.87,23.84,23.84,3100.0,11.9958,11.9958,11.9808,11.9808,3100.0
2006-05-04 12:35:00,23.84,23.85,23.84,23.84,800.0,11.9808,11.9858,11.9808,11.9808,800.0
2006-05-04 12:40:00,23.84,23.88,23.84,23.88,4900.0,11.9808,12.0009,11.9808,12.0009,4900.0
2006-05-04 12:45:00,23.88,23.88,23.88,23.88,2400.0,12.0009,12.0009,12.0009,12.0009,2400.0
2006-05-04 12:50:00,23.87,23.89,23.85,23.87,30900.0,11.9958,12.0059,11.9858,11.9958,30900.0
2006-05-04 12:55:00,23.86,23.87,23.86,23.86,3400.0,11.9908,11.9958,11.9908,11.9908,3400.0
2006-05-04 13:00:00,23.86,23.87,23.85,23.85,4600.0,11.9908,11.9958,11.9858,11.9858,4600.0
2006-05-04 13:05:00,23.85,23.85,23.85,23.85,1300.0,11.9858,11.9858,11.9858,11.9858,1300.0
2006-05-04 13:10:00,23.86,23.86,23.85,23.85,1000.0,11.9908,11.9908,11.9858,11.9858,1000.0
2006-05-04 13:15:00,23.85,23.85,23.85,23.85,3300.0,11.9858,11.9858,11.9858,11.9858,3300.0
2006-05-04 13:20:00,23.85,23.85,23.85,23.85,900.0,11.9858,11.9858,11.9858,11.9858,900.0
2006-05-04 13:25:00,23.85,23.85,23.85,23.85,1100.0,11.9858,11.9858,11.9858,11.9858,1100.0
2006-05-04 13:30:00,23.85,23.87,23.85,23.86,2700.0,11.9858,11.9958,11.9858,11.9908,2700.0
2006-05-04 13:35:00,23.86,23.88,23.86,23.87,8200.0,11.9908,12.0009,11.9908,11.9958,8200.0
2006-05-04 13:40:00,23.87,23.87,23.87,23.87,2700.0,11.9958,11.9958,11.9958,11.9958,2700.0
2006-05-04 13:45:00,23.87,23.88,23.86,23.88,6100.0,11.9958,12.0009,11.9908,12.0009,6100.0
2006-05-04 13:50:00,23.88,23.89,23.88,23.88,2700.0,12.0009,12.0059,12.0009,12.0009,2700.0
2006-05-04 13:55:00,23.88,23.88,23.87,23.88,3300.0,12.0009,12.0009,11.9958,12.0009,3300.0
2006-05-04 14:00:00,23.88,23.89,23.88,23.88,12900.0,12.0009,12.0059,12.0009,12.0009,12900.0
2006-05-04 14:05:00,23.88,23.88,23.87,23.88,3500.0,12.0009,12.0009,11.9958,12.0009,3500.0
2006-05-04 14:10:00,23.87,23.9,23.87,23.88,1800.0,11.9958,12.0109,11.9958,12.0009,1800.0
2006-05-04 14:15:00,23.88,23.9,23.88,23.89,4900.0,12.0009,12.0109,12.0009,12.0059,4900.0
2006-05-04 14:20:00,23.89,23.89,23.89,23.89,1300.0,12.0059,12.0059,12.0059,12.0059,1300.0
2006-05-04 14:25:00,23.89,23.89,23.89,23.89,3100.0,12.0059,12.0059,12.0059,12.0059,3100.0
2006-05-04 14:30:00,23.89,23.89,23.89,23.89,2400.0,12.0059,12.0059,12.0059,12.0059,2400.0
2006-05-04 14:35:00,23.88,23.89,23.88,23.89,3400.0,12.0009,12.0059,12.0009,12.0059,3400.0
2006-05-04 14:40:00,23.88,23.88,23.88,23.88,5300.0,12.0009,12.0009,12.0009,12.0009,5300.0
2006-05-04 14:45:00,23.88,23.89,23.87,23.87,8300.0,12.0009,12.0059,11.9958,11.9958,8300.0
2006-05-04 14:50:00,23.87,23.88,23.87,23.88,1300.0,11.9958,12.0009,11.9958,12.0009,1300.0
2006-05-04 14:55:00,23.87,23.9,23.87,23.9,4400.0,11.9958,12.0109,11.9958,12.0109,4400.0
2006-05-04 15:00:00,23.9,23.9,23.89,23.9,4300.0,12.0109,12.0109,12.0059,12.0109,4300.0
2006-05-04 15:05:00,23.89,23.89,23.89,23.89,900.0,12.0059,12.0059,12.0059,12.0059,900.0
2006-05-04 15:10:00,23.89,23.91,23.89,23.9,6500.0,12.0059,12.0159,12.0059,12.0109,6500.0
2006-05-04 15:15:00,23.9,23.91,23.9,23.9,4300.0,12.0109,12.0159,12.0109,12.0109,4300.0
2006-05-04 15:20:00,23.9,23.9,23.9,23.9,2800.0,12.0109,12.0109,12.0109,12.0109,2800.0
2006-05-04 15:25:00,23.91,23.91,23.9,23.91,11400.0,12.0159,12.0159,12.0109,12.0159,11400.0
2006-05-04 15:30:00,23.91,23.91,23.9,23.9,4300.0,12.0159,12.0159,12.0109,12.0109,4300.0
2006-05-04 15:35:00,23.9,23.91,23.9,23.91,8800.0,12.0109,12.0159,12.0109,12.0159,8800.0
2006-05-04 15:40:00,23.9,23.91,23.9,23.9,7300.0,12.0109,12.0159,12.0109,12.0109,7300.0
2006-05-04 15:45:00,23.9,23.92,23.9,23.92,11100.0,12.0109,12.021,12.0109,12.021,11100.0
2006-05-04 15:50:00,23.92,23.92,23.9,23.9,10600.0,12.021,12.021,12.0109,12.0109,10600.0
2006-05-04 15:55:00,23.89,23.9,23.86,23.87,21300.0,12.0059,12.0109,11.9908,11.9958,21300.0
2006-05-05 09:30:00,24.0,24.0,23.85,23.99,38700.0,12.0612,12.0612,11.9858,12.0561,38700.0
2006-05-05 09:35:00,24.0,24.05,23.99,24.03,13800.0,12.0612,12.0863,12.0561,12.0762,13800.0
2006-05-05 09:40:00,24.04,24.04,24.01,24.02,5800.0,12.0813,12.0813,12.0662,12.0712,5800.0
2006-05-05 09:45:00,24.01,24.03,24.01,24.03,14100.0,12.0662,12.0762,12.0662,12.0762,14100.0
2006-05-05 09:50:00,24.03,24.07,24.01,24.03,20500.0,12.0762,12.0963,12.0662,12.0762,20500.0
2006-05-05 09:55:00,24.03,24.04,23.97,23.98,15900.0,12.0762,12.0813,12.0461,12.0511,15900.0
2006-05-05 10:00:00,23.99,24.0,23.97,23.97,8600.0,12.0561,12.0612,12.0461,12.0461,8600.0
2006-05-05 10:05:00,23.99,23.99,23.96,23.96,7000.0,12.0561,12.0561,12.0411,12.0411,7000.0
2006-05-05 10:10:00,23.96,23.96,23.86,23.9,42500.0,12.0411,12.0411,11.9908,12.0109,42500.0
2006-05-05 10:15:00,23.89,23.9,23.87,23.89,5500.0,12.0059,12.0109,11.9958,12.0059,5500.0
2006-05-05 10:20:00,23.91,23.91,23.87,23.91,4300.0,12.0159,12.0159,11.9958,12.0159,4300.0
2006-05-05 10:25:00,23.91,23.93,23.87,23.87,3800.0,12.0159,12.026,11.9958,11.9958,3800.0
2006-05-05 10:30:00,23.88,23.9,23.88,23.9,1400.0,12.0009,12.0109,12.0009,12.0109,1400.0
2006-05-05 10:35:00,23.9,23.91,23.89,23.89,4100.0,12.0109,12.0159,12.0059,12.0059,4100.0
2006-05-05 10:40:00,23.88,23.89,23.88,23.88,4300.0,12.0009,12.0059,12.0009,12.0009,4300.0
2006-05-05 10:45:00,23.88,23.89,23.88,23.89,1700.0,12.0009,12.0059,12.0009,12.0059,1700.0
2006-05-05 10:50:00,23.9,23.93,23.9,23.91,12100.0,12.0109,12.026,12.0109,12.0159,12100.0
2006-05-05 10:55:00,23.91,23.94,23.91,23.92,3500.0,12.0159,12.031,12.0159,12.021,3500.0
2006-05-05 11:00:00,23.92,23.94,23.92,23.93,2600.0,12.021,12.031,12.021,12.026,2600.0
2006-05-05 11:05:00,23.93,23.94,23.93,23.94,2500.0,12.026,12.031,12.026,12.031,2500.0
2006-05-05 11:10:00,23.94,23.95,23.93,23.95,2300.0,12.031,12.036,12.026,12.036,2300.0
2006-05-05 11:15:00,23.94,23.98,23.94,23.95,14700.0,12.031,12.0511,12.031,12.036,14700.0
2006-05-05 11:20:00,23.95,24.0,23.95,23.99,8000.0,12.036,12.0612,12.036,12.0561,8000.0
2006-05-05 11:25:00,23.99,23.99,23.98,23.99,5000.0,12.0561,12.0561,12.0511,12.0561,5000.0
2006-05-05 11:30:00,23.99,24.03,23.98,24.0,24200.0,12.0561,12.0762,12.0511,12.0612,24200.0
2006-05-05 11:35:00,24.01,24.04,24.01,24.03,10000.0,12.0662,12.0813,12.0662,12.0762,10000.0
2006-05-05 11:40:00,24.04,24.05,24.03,24.03,600.0,12.0813,12.0863,12.0762,12.0762,600.0
2006-05-05 11:45:00,24.04,24.05,24.04,24.05,2600.0,12.0813,12.0863,12.0813,12.0863,2600.0
2006-05-05 11:50:00,24.05,24.05,24.05,24.05,1300.0,12.0863,12.0863,12.0863,12.0863,1300.0
2006-05-05 11:55:00,24.04,24.05,24.04,24.04,900.0,12.0813,12.0863,12.0813,12.0813,900.0
2006-05-05 12:00:00,24.04,24.05,24.04,24.05,6400.0,12.0813,12.0863,12.0813,12.0863,6400.0
2006-05-05 12:05:00,24.05,24.07,24.05,24.07,3800.0,12.0863,12.0963,12.0863,12.0963,3800.0
2006-05-05 12:10:00,24.07,24.09,24.07,24.09,5700.0,12.0963,12.1064,12.0963,12.1064,5700.0
2006-05-05 12:15:00,24.08,24.1,24.08,24.08,2700.0,12.1014,12.1114,12.1014,12.1014,2700.0
2006-05-05 12:20:00,24.08,24.08,24.07,24.07,1800.0,12.1014,12.1014,12.0963,12.0963,1800.0
2006-05-05 12:25:00,24.07,24.08,24.07,24.07,3700.0,12.0963,12.1014,12.0963,12.0963,3700.0
2006-05-05 12:30:00,24.07,24.09,24.07,24.09,12000.0,12.0963,12.1064,12.0963,12.1064,12000.0
2006-05-05 12:35:00,24.09,24.1,24.09,24.09,7200.0,12.1064,12.1114,12.1064,12.1064,7200.0
2006-05-05 12:40:00,24.09,24.09,24.09,24.09,3200.0,12.1064,12.1064,12.1064,12.1064,3200.0
2006-05-05 12:45:00,24.09,24.09,24.08,24.08,1300.0,12.1064,12.1064,12.1014,12.1014,1300.0
2006-05-05 12:50:00,24.08,24.09,24.08,24.09,800.0,12.1014,12.1064,12.1014,12.1064,800.0
2006-05-05 12:55:00,24.08,24.09,24.08,24.09,5700.0,12.1014,12.1064,12.1014,12.1064,5700.0
2006-05-05 13:00:00,24.08,24.09,24.08,24.08,5400.0,12.1014,12.1064,12.1014,12.1014,5400.0
2006-05-05 13:05:00,24.09,24.09,24.08,24.09,1000.0,12.1064,12.1064,12.1014,12.1064,1000.0
2006-05-05 13:10:00,24.09,24.1,24.09,24.09,2600.0,12.1064,12.1114,12.1064,12.1064,2600.0
2006-05-05 13:15:00,24.1,24.1,24.09,24.1,900.0,12.1114,12.1114,12.1064,12.1114,900.0
2006-05-05 13:20:00,24.1,24.1,24.09,24.09,700.0,12.1114,12.1114,12.1064,12.1064,700.0
2006-05-05 13:25:00,24.09,24.09,24.09,24.09,100.0,12.1064,12.1064,12.1064,12.1064,100.0
2006-05-05 13:30:00,24.1,24.13,24.09,24.12,6400.0,12.1114,12.1265,12.1064,12.1215,6400.0
2006-05-05 13:35:00,24.12,24.13,24.12,24.13,3400.0,12.1215,12.1265,12.1215,12.1265,3400.0
2006-05-05 13:40:00,24.13,24.13,24.12,24.13,3800.0,12.1265,12.1265,12.1215,12.1265,3800.0
2006-05-05 13:45:00,24.13,24.14,24.12,24.13,5500.0,12.1265,12.1315,12.1215,12.1265,5500.0
2006-05-05 13:50:00,24.14,24.15,24.14,24.14,3100.0,12.1315,12.1365,12.1315,12.1315,3100.0
2006-05-05 13:55:00,24.14,24.15,24.14,24.15,6500.0,12.1315,12.1365,12.1315,12.1365,6500.0
2006-05-05 14:00:00,24.15,24.16,24.15,24.15,3700.0,12.1365,12.1416,12.1365,12.1365,3700.0
2006-05-05 14:05:00,24.15,24.16,24.14,24.15,11800.0,12.1365,12.1416,12.1315,12.1365,11800.0
2006-05-05 14:10:00,24.15,24.19,24.15,24.19,6400.0,12.1365,12.1566,12.1365,12.1566,6400.0
2006-05-05 14:15:00,24.19,24.2,24.19,24.2,7300.0,12.1566,12.1617,12.1566,12.1617,7300.0
2006-05-05 14:20:00,24.18,24.2,24.18,24.19,6500.0,12.1516,12.1617,12.1516,12.1566,6500.0
2006-05-05 14:25:00,24.2,24.21,24.19,24.19,22300.0,12.1617,12.1667,12.1566,12.1566,22300.0
2006-05-05 14:30:00,24.19,24.19,24.13,24.13,19500.0,12.1566,12.1566,12.1265,12.1265,19500.0
2006-05-05 14:35:00,24.14,24.18,24.14,24.17,7800.0,12.1315,12.1516,12.1315,12.1466,7800.0
2006-05-05 14:40:00,24.17,24.18,24.17,24.18,2200.0,12.1466,12.1516,12.1466,12.1516,2200.0
2006-05-05 14:45:00,24.17,24.21,24.17,24.2,9100.0,12.1466,12.1667,12.1466,12.1617,9100.0
2006-05-05 14:50:00,24.21,24.22,24.2,24.21,4800.0,12.1667,12.1717,12.1617,12.1667,4800.0
2006-05-05 14:55:00,24.21,24.22,24.21,24.21,1200.0,12.1667,12.1717,12.1667,12.1667,1200.0
2006-05-05 15:00:00,24.21,24.21,24.2,24.21,10300.0,12.1667,12.1667,12.1617,12.1667,10300.0
2006-05-05 15:05:00,24.2,24.21,24.2,24.21,1900.0,12.1617,12.1667,12.1617,12.1667,1900.0
2006-05-05 15:10:00,24.2,24.22,24.19,24.21,22000.0,12.1617,12.1717,12.1566,12.1667,22000.0
2006-05-05 15:15:00,24.21,24.22,24.19,24.19,10400.0,12.1667,12.1717,12.1566,12.1566,10400.0
2006-05-05 15:20:00,24.19,24.19,24.17,24.17,17300.0,12.1566,12.1566,12.1466,12.1466,17300.0
2006-05-05 15:25:00,24.17,24.18,24.16,24.17,11500.0,12.1466,12.1516,12.1416,12.1466,11500.0
2006-05-05 15:30:00,24.17,24.18,24.17,24.18,4900.0,12.1466,12.1516,12.1466,12.1516,4900.0
2006-05-05 15:35:00,24.19,24.2,24.18,24.2,6100.0,12.1566,12.1617,12.1516,12.1617,6100.0
2006-05-05 15:40:00,24.2,24.21,24.17,24.2,28900.0,12.1617,12.1667,12.1466,12.1617,28900.0
2006-05-05 15:45:00,24.21,24.21,24.19,24.2,9700.0,12.1667,12.1667,12.1566,12.1617,9700.0
2006-05-05 15:50:00,24.19,24.2,24.19,24.19,6000.0,12.1566,12.1617,12.1566,12.1566,6000.0
2006-05-05 15:55:00,24.18,24.19,24.12,24.12,32300.0,12.1516,12.1566,12.1215,12.1215,32300.0
2006-05-08 09:30:00,24.11,24.25,24.11,24.2,35900.0,12.1164,12.1868,12.1164,12.1617,35900.0
2006-05-08 09:35:00,24.2,24.21,24.16,24.17,5300.0,12.1617,12.1667,12.1416,12.1466,5300.0
2006-05-08 09:40:00,24.17,24.2,24.16,24.18,11500.0,12.1466,12.1617,12.1416,12.1516,11500.0
2006-05-08 09:45:00,24.18,24.19,24.17,24.18,6000.0,12.1516,12.1566,12.1466,12.1516,6000.0
2006-05-08 09:50:00,24.18,24.2,24.17,24.18,6200.0,12.1516,12.1617,12.1466,12.1516,6200.0
2006-05-08 09:55:00,24.18,24.19,24.14,24.15,22800.0,12.1516,12.1566,12.1315,12.1365,22800.0
2006-05-08 10:00:00,24.16,24.16,24.13,24.14,3100.0,12.1416,12.1416,12.1265,12.1315,3100.0
2006-05-08 10:05:00,24.13,24.13,24.11,24.12,10500.0,12.1265,12.1265,12.1164,12.1215,10500.0
2006-05-08 10:10:00,24.12,24.12,24.1,24.11,20100.0,12.1215,12.1215,12.1114,12.1164,20100.0
2006-05-08 10:15:00,24.11,24.12,24.09,24.1,24000.0,12.1164,12.1215,12.1064,12.1114,24000.0
2006-05-08 10:20:00,24.11,24.11,24.08,24.09,29800.0,12.1164,12.1164,12.1014,12.1064,29800.0
2006-05-08 10:25:00,24.09,24.09,24.07,24.07,5600.0,12.1064,12.1064,12.0963,12.0963,5600.0
2006-05-08 10:30:00,24.07,24.08,24.06,24.08,4200.0,12.0963,12.1014,12.0913,12.1014,4200.0
2006-05-08 10:35:00,24.08,24.09,24.08,24.09,8500.0,12.1014,12.1064,12.1014,12.1064,8500.0
2006-05-08 10:40:00,24.08,24.12,24.08,24.1,31400.0,12.1014,12.1215,12.1014,12.1114,31400.0
2006-05-08 10:45:00,24.11,24.11,24.07,24.09,9600.0,12.1164,12.1164,12.0963,12.1064,9600.0
2006-05-08 10:50:00,24.09,24.09,24.08,24.08,2100.0,12.1064,12.1064,12.1014,12.1014,2100.0
2006-05-08 10:55:00,24.08,24.09,24.08,24.08,6900.0,12.1014,12.1064,12.1014,12.1014,6900.0
2006-05-08 11:00:00,24.08,24.09,24.08,24.09,9200.0,12.1014,12.1064,12.1014,12.1064,9200.0
2006-05-08 11:05:00,24.09,24.1,24.09,24.1,4000.0,12.1064,12.1114,12.1064,12.1114,4000.0
2006-05-08 11:10:00,24.09,24.11,24.09,24.11,2700.0,12.1064,12.1164,12.1064,12.1164,2700.0
2006-05-08 11:15:00,24.1,24.11,24.1,24.1,4200.0,12.1114,12.1164,12.1114,12.1114,4200.0
2006-05-08 11:20:00,24.1,24.11,24.09,24.1,4400.0,12.1114,12.1164,12.1064,12.1114,4400.0
2006-05-08 11:25:00,24.1,24.11,24.1,24.1,6400.0,12.1114,12.1164,12.1114,12.1114,6400.0
2006-05-08 11:30:00,24.1,24.11,24.09,24.1,8700.0,12.1114,12.1164,12.1064,12.1114,8700.0
2006-05-08 11:35:00,24.11,24.11,24.1,24.11,1300.0,12.1164,12.1164,12.1114,12.1164,1300.0
2006-05-08 11:40:00,24.1,24.1,24.1,24.1,900.0,12.1114,12.1114,12.1114,12.1114,900.0
2006-05-08 11:45:00,24.1,24.1,24.1,24.1,2100.0,12.1114,12.1114,12.1114,12.1114,2100.0
2006-05-08 11:50:00,24.1,24.1,24.1,24.1,2700.0,12.1114,12.1114,12.1114,12.1114,2700.0
2006-05-08 11:55:00,24.1,24.11,24.1,24.1,1200.0,12.1114,12.1164,12.1114,12.1114,1200.0
2006-05-08 12:00:00,24.1,24.11,24.1,24.11,1800.0,12.1114,12.1164,12.1114,12.1164,1800.0
2006-05-08 12:05:00,24.11,24.12,24.11,24.12,5500.0,12.1164,12.1215,12.1164,12.1215,5500.0
2006-05-08 12:10:00,24.11,24.12,24.11,24.11,1700.0,12.1164,12.1215,12.1164,12.1164,1700.0
2006-05-08 12:15:00,24.12,24.12,24.11,24.11,1600.0,12.1215,12.1215,12.1164,12.1164,1600.0
2006-05-08 12:20:00,24.11,24.12,24.11,24.12,11500.0,12.1164,12.1215,12.1164,12.1215,11500.0
2006-05-08 12:25:00,24.12,24.12,24.12,24.12,1500.0,12.1215,12.1215,12.1215,12.1215,1500.0
2006-05-08 12:30:00,24.12,24.13,24.12,24.12,900.0,12.1215,12.1265,12.1215,12.1215,900.0
2006-05-08 12:35:00,24.13,24.13,24.12,24.12,2100.0,12.1265,12.1265,12.1215,12.1215,2100.0
2006-05-08 12:40:00,24.13,24.13,24.12,24.13,600.0,12.1265,12.1265,12.1215,12.1265,600.0
2006-05-08 12:45:00,24.13,24.13,24.13,24.13,1600.0,12.1265,12.1265,12.1265,12.1265,1600.0
2006-05-08 12:50:00,24.13,24.14,24.13,24.14,5300.0,12.1265,12.1315,12.1265,12.1315,5300.0
2006-05-08 12:55:00,24.14,24.16,24.14,24.16,11000.0,12.1315,12.1416,12.1315,12.1416,11000.0
2006-05-08 13:00:00,24.15,24.16,24.15,24.16,2100.0,12.1365,12.1416,12.1365,12.1416,2100.0
2006-05-08 13:05:00,24.15,24.17,24.15,24.17,6500.0,12.1365,12.1466,12.1365,12.1466,6500.0
2006-05-08 13:10:00,24.16,24.17,24.16,24.16,6200.0,12.1416,12.1466,12.1416,12.1416,6200.0
2006-05-08 13:15:00,24.16,24.17,24.16,24.16,16300.0,12.1416,12.1466,12.1416,12.1416,16300.0
2006-05-08 13:20:00,24.16,24.17,24.16,24.17,1400.0,12.1416,12.1466,12.1416,12.1466,1400.0
2006-05-08 13:25:00,24.17,24.17,24.16,24.16,1800.0,12.1466,12.1466,12.1416,12.1416,1800.0
2006-05-08 13:30:00,24.16,24.17,24.16,24.17,1400.0,12.1416,12.1466,12.1416,12.1466,1400.0
2006-05-08 13:35:00,24.16,24.18,24.16,24.17,39700.0,12.1416,12.1516,12.1416,12.1466,39700.0
2006-05-08 13:40:00,24.17,24.17,24.17,24.17,900.0,12.1466,12.1466,12.1466,12.1466,900.0
2006-05-08 13:45:00,24.17,24.18,24.17,24.18,2800.0,12.1466,12.1516,12.1466,12.1516,2800.0
2006-05-08 13:50:00,24.17,24.18,24.17,24.17,8400.0,12.1466,12.1516,12.1466,12.1466,8400.0
2006-05-08 13:55:00,24.17,24.18,24.17,24.17,2500.0,12.1466,12.1516,12.1466,12.1466,2500.0
2006-05-08 14:00:00,24.17,24.18,24.17,24.17,6700.0,12.1466,12.1516,12.1466,12.1466,6700.0
2006-05-08 14:05:00,24.17,24.18,24.17,24.17,2600.0,12.1466,12.1516,12.1466,12.1466,2600.0
2006-05-08 14:10:00,24.17,24.18,24.17,24.17,400.0,12.1466,12.1516,12.1466,12.1466,400.0
2006-05-08 14:15:00,24.18,24.19,24.17,24.18,10200.0,12.1516,12.1566,12.1466,12.1516,10200.0
2006-05-08 14:20:00,24.18,24.18,24.18,24.18,4300.0,12.1516,12.1516,12.1516,12.1516,4300.0
2006-05-08 14:25:00,24.19,24.19,24.18,24.19,2100.0,12.1566,12.1566,12.1516,12.1566,2100.0
2006-05-08 14:30:00,24.18,24.22,24.18,24.2,44100.0,12.1516,12.1717,12.1516,12.1617,44100.0
2006-05-08 14:35:00,24.2,24.2,24.18,24.19,7600.0,12.1617,12.1617,12.1516,12.1566,7600.0
2006-05-08 14:40:00,24.18,24.19,24.18,24.18,5200.0,12.1516,12.1566,12.1516,12.1516,5200.0
2006-05-08 14:45:00,24.18,24.19,24.18,24.19,3300.0,12.1516,12.1566,12.1516,12.1566,3300.0
2006-05-08 14:50:00,24.19,24.19,24.18,24.18,7700.0,12.1566,12.1566,12.1516,12.1516,7700.0
2006-05-08 14:55:00,24.18,24.19,24.18,24.19,8500.0,12.1516,12.1566,12.1516,12.1566,8500.0
2006-05-08 15:00:00,24.18,24.19,24.18,24.18,4900.0,12.1516,12.1566,12.1516,12.1516,4900.0
2006-05-08 15:05:00,24.18,24.19,24.18,24.19,3500.0,12.1516,12.1566,12.1516,12.1566,3500.0
2006-05-08 15:10:00,24.18,24.19,24.18,24.19,2800.0,12.1516,12.1566,12.1516,12.1566,2800.0
2006-05-08 15:15:00,24.19,24.19,24.18,24.18,12500.0,12.1566,12.1566,12.1516,12.1516,12500.0
2006-05-08 15:20:00,24.18,24.19,24.18,24.18,30000.0,12.1516,12.1566,12.1516,12.1516,30000.0
2006-05-08 15:25:00,24.19,24.19,24.18,24.19,1900.0,12.1566,12.1566,12.1516,12.1566,1900.0
2006-05-08 15:30:00,24.19,24.2,24.18,24.2,6200.0,12.1566,12.1617,12.1516,12.1617,6200.0
2006-05-08 15:35:00,24.2,24.21,24.19,24.21,6600.0,12.1617,12.1667,12.1566,12.1667,6600.0
2006-05-08 15:40:00,24.21,24.21,24.2,24.21,16800.0,12.1667,12.1667,12.1617,12.1667,16800.0
2006-05-08 15:45:00,24.21,24.21,24.2,24.2,9400.0,12.1667,12.1667,12.1617,12.1617,9400.0
2006-05-08 15:50:00,24.2,24.2,24.19,24.19,7600.0,12.1617,12.1617,12.1566,12.1566,7600.0
2006-05-08 15:55:00,24.2,24.2,24.15,24.15,16700.0,12.1617,12.1617,12.1365,12.1365,16700.0
2006-05-09 09:30:00,24.06,24.19,24.05,24.11,31900.0,12.0913,12.1566,12.0863,12.1164,31900.0
2006-05-09 09:35:00,24.14,24.16,24.09,24.14,10900.0,12.1315,12.1416,12.1064,12.1315,10900.0
2006-05-09 09:40:00,24.13,24.15,24.12,24.14,2600.0,12.1265,12.1365,12.1215,12.1315,2600.0
2006-05-09 09:45:00,24.13,24.15,24.13,24.14,8100.0,12.1265,12.1365,12.1265,12.1315,8100.0
2006-05-09 09:50:00,24.15,24.15,24.14,24.14,2500.0,12.1365,12.1365,12.1315,12.1315,2500.0
2006-05-09 09:55:00,24.14,24.15,24.14,24.14,2100.0,12.1315,12.1365,12.1315,12.1315,2100.0
2006-05-09 10:00:00,24.14,24.22,24.14,24.16,13300.0,12.1315,12.1717,12.1315,12.1416,13300.0
2006-05-09 10:05:00,24.17,24.17,24.16,24.17,8200.0,12.1466,12.1466,12.1416,12.1466,8200.0
2006-05-09 10:10:00,24.16,24.17,24.15,24.16,10300.0,12.1416,12.1466,12.1365,12.1416,10300.0
2006-05-09 10:15:00,24.16,24.16,24.03,24.03,50700.0,12.1416,12.1416,12.0762,12.0762,50700.0
2006-05-09 10:20:00,24.03,24.03,23.95,23.97,23100.0,12.0762,12.0762,12.036,12.0461,23100.0
2006-05-09 10:25:00,23.96,23.98,23.96,23.97,5100.0,12.0411,12.0511,12.0411,12.0461,5100.0
2006-05-09 10:30:00,23.96,24.04,23.96,24.04,9300.0,12.0411,12.0813,12.0411,12.0813,9300.0
2006-05-09 10:35:00,24.04,24.04,24.03,24.03,18100.0,12.0813,12.0813,12.0762,12.0762,18100.0
2006-05-09 10:40:00,24.04,24.06,24.03,24.06,18000.0,12.0813,12.0913,12.0762,12.0913,18000.0
2006-05-09 10:45:00,24.05,24.07,24.04,24.07,8100.0,12.0863,12.0963,12.0813,12.0963,8100.0
2006-05-09 10:50:00,24.05,24.1,24.05,24.09,20200.0,12.0863,12.1114,12.0863,12.1064,20200.0
2006-05-09 10:55:00,24.09,24.09,24.08,24.09,4800.0,12.1064,12.1064,12.1014,12.1064,4800.0
2006-05-09 11:00:00,24.08,24.09,24.08,24.09,6100.0,12.1014,12.1064,12.1014,12.1064,6100.0
2006-05-09 11:05:00,24.09,24.1,24.08,24.09,7200.0,12.1064,12.1114,12.1014,12.1064,7200.0
2006-05-09 11:10:00,24.1,24.1,24.09,24.1,900.0,12.1114,12.1114,12.1064,12.1114,900.0
2006-05-09 11:15:00,24.09,24.11,24.09,24.09,6000.0,12.1064,12.1164,12.1064,12.1064,6000.0
2006-05-09 11:20:00,24.1,24.12,24.1,24.12,2600.0,12.1114,12.1215,12.1114,12.1215,2600.0
2006-05-09 11:25:00,24.11,24.11,24.1,24.11,3300.0,12.1164,12.1164,12.1114,12.1164,3300.0
2006-05-09 11:30:00,24.1,24.1,24.1,24.1,300.0,12.1114,12.1114,12.1114,12.1114,300.0
2006-05-09 11:35:00,24.11,24.13,24.11,24.13,6200.0,12.1164,12.1265,12.1164,12.1265,6200.0
2006-05-09 11:40:00,24.12,24.14,24.12,24.14,17400.0,12.1215,12.1315,12.1215,12.1315,17400.0
2006-05-09 11:45:00,24.14,24.15,24.13,24.14,9200.0,12.1315,12.1365,12.1265,12.1315,9200.0
2006-05-09 11:50:00,24.14,24.15,24.14,24.15,3200.0,12.1315,12.1365,12.1315,12.1365,3200.0
2006-05-09 11:55:00,24.14,24.15,24.14,24.14,3500.0,12.1315,12.1365,12.1315,12.1315,3500.0
2006-05-09 12:00:00,24.13,24.15,24.13,24.14,2100.0,12.1265,12.1365,12.1265,12.1315,2100.0
2006-05-09 12:05:00,24.14,24.15,24.14,24.15,5200.0,12.1315,12.1365,12.1315,12.1365,5200.0
2006-05-09 12:10:00,24.14,24.16,24.14,24.15,8200.0,12.1315,12.1416,12.1315,12.1365,8200.0
2006-05-09 12:15:00,24.15,24.15,24.14,24.14,1300.0,12.1365,12.1365,12.1315,12.1315,1300.0
2006-05-09 12:20:00,24.14,24.14,24.14,24.14,1200.0,12.1315,12.1315,12.1315,12.1315,1200.0
2006-05-09 12:25:00,24.14,24.15,24.14,24.14,3200.0,12.1315,12.1365,12.1315,12.1315,3200.0
2006-05-09 12:30:00,24.14,24.16,24.13,24.15,16600.0,12.1315,12.1416,12.1265,12.1365,16600.0
2006-05-09 12:35:00,24.15,24.15,24.12,24.12,27300.0,12.1365,12.1365,12.1215,12.1215,27300.0
2006-05-09 12:40:00,24.13,24.13,24.12,24.12,1800.0,12.1265,12.1265,12.1215,12.1215,1800.0
2006-05-09 12:45:00,24.13,24.13,24.12,24.12,1900.0,12.1265,12.1265,12.1215,12.1215,1900.0
2006-05-09 12:50:00,24.13,24.13,24.12,24.12,1400.0,12.1265,12.1265,12.1215,12.1215,1400.0
2006-05-09 12:55:00,24.12,24.13,24.12,24.12,2500.0,12.1215,12.1265,12.1215,12.1215,2500.0
2006-05-09 13:00:00,24.12,24.13,24.12,24.12,700.0,12.1215,12.1265,12.1215,12.1215,700.0
2006-05-09 13:05:00,24.13,24.13,24.12,24.12,1400.0,12.1265,12.1265,12.1215,12.1215,1400.0
2006-05-09 13:10:00,24.12,24.12,24.12,24.12,5800.0,12.1215,12.1215,12.1215,12.1215,5800.0
2006-05-09 13:15:00,24.13,24.14,24.12,24.13,12900.0,12.1265,12.1315,12.1215,12.1265,12900.0
2006-05-09 13:20:00,24.13,24.14,24.13,24.13,600.0,12.1265,12.1315,12.1265,12.1265,600.0
2006-05-09 13:25:00,24.13,24.14,24.13,24.14,3800.0,12.1265,12.1315,12.1265,12.1315,3800.0
2006-05-09 13:30:00,24.14,24.14,24.13,24.13,2400.0,12.1315,12.1315,12.1265,12.1265,2400.0
2006-05-09 13:35:00,24.13,24.14,24.13,24.13,2000.0,12.1265,12.1315,12.1265,12.1265,2000.0
2006-05-09 13:40:00,24.13,24.14,24.13,24.13,1600.0,12.1265,12.1315,12.1265,12.1265,1600.0
2006-05-09 13:45:00,24.13,24.15,24.13,24.14,9700.0,12.1265,12.1365,12.1265,12.1315,9700.0
2006-05-09 13:50:00,24.15,24.15,24.14,24.14,1800.0,12.1365,12.1365,12.1315,12.1315,1800.0
2006-05-09 13:55:00,24.14,24.16,24.14,24.15,10200.0,12.1315,12.1416,12.1315,12.1365,10200.0
2006-05-09 14:00:00,24.16,24.16,24.15,24.16,4000.0,12.1416,12.1416,12.1365,12.1416,4000.0
2006-05-09 14:05:00,24.15,24.16,24.15,24.16,7200.0,12.1365,12.1416,12.1365,12.1416,7200.0
2006-05-09 14:10:00,24.16,24.16,24.15,24.15,3200.0,12.1416,12.1416,12.1365,12.1365,3200.0
2006-05-09 14:15:00,24.16,24.16,24.15,24.16,10900.0,12.1416,12.1416,12.1365,12.1416,10900.0
2006-05-09 14:20:00,24.17,24.17,24.16,24.16,2600.0,12.1466,12.1466,12.1416,12.1416,2600.0
2006-05-09 14:25:00,24.16,24.17,24.16,24.16,3900.0,12.1416,12.1466,12.1416,12.1416,3900.0
2006-05-09 14:30:00,24.16,24.17,24.16,24.17,1600.0,12.1416,12.1466,12.1416,12.1466,1600.0
2006-05-09 14:35:00,24.16,24.16,24.16,24.16,4600.0,12.1416,12.1416,12.1416,12.1416,4600.0
2006-05-09 14:40:00,24.16,24.17,24.16,24.17,1200.0,12.1416,12.1466,12.1416,12.1466,1200.0
2006-05-09 14:45:00,24.08,24.17,24.08,24.16,2200.0,12.1014,12.1466,12.1014,12.1416,2200.0
2006-05-09 14:50:00,24.17,24.17,24.15,24.16,14000.0,12.1466,12.1466,12.1365,12.1416,14000.0
2006-05-09 14:55:00,24.17,24.17,24.16,24.16,5800.0,12.1466,12.1466,12.1416,12.1416,5800.0
2006-05-09 15:00:00,24.17,24.17,24.16,24.16,1200.0,12.1466,12.1466,12.1416,12.1416,1200.0
2006-05-09 15:05:00,24.16,24.17,24.16,24.16,5300.0,12.1416,12.1466,12.1416,12.1416,5300.0
2006-05-09 15:10:00,24.17,24.17,24.16,24.16,2200.0,12.1466,12.1466,12.1416,12.1416,2200.0
2006-05-09 15:15:00,24.16,24.18,24.16,24.18,13100.0,12.1416,12.1516,12.1416,12.1516,13100.0
2006-05-09 15:20:00,24.18,24.19,24.18,24.18,5400.0,12.1516,12.1566,12.1516,12.1516,5400.0
2006-05-09 15:25:00,24.18,24.2,24.18,24.18,3200.0,12.1516,12.1617,12.1516,12.1516,3200.0
2006-05-09 15:30:00,24.18,24.2,24.18,24.2,10100.0,12.1516,12.1617,12.1516,12.1617,10100.0
2006-05-09 15:35:00,24.19,24.2,24.19,24.19,5600.0,12.1566,12.1617,12.1566,12.1566,5600.0
2006-05-09 15:40:00,24.19,24.2,24.19,24.19,4200.0,12.1566,12.1617,12.1566,12.1566,4200.0
2006-05-09 15:45:00,24.19,24.2,24.19,24.19,8400.0,12.1566,12.1617,12.1566,12.1566,8400.0
2006-05-09 15:50:00,24.2,24.2,24.19,24.19,7300.0,12.1617,12.1617,12.1566,12.1566,7300.0
2006-05-09 15:55:00,24.2,24.21,24.16,24.16,12200.0,12.1617,12.1667,12.1416,12.1416,12200.0
2006-05-10 09:30:00,24.2,24.27,24.14,24.19,35400.0,12.1617,12.1969,12.1315,12.1566,35400.0
2006-05-10 09:35:00,24.2,24.23,24.2,24.21,8500.0,12.1617,12.1767,12.1617,12.1667,8500.0
2006-05-10 09:40:00,24.21,24.23,24.21,24.22,5100.0,12.1667,12.1767,12.1667,12.1717,5100.0
2006-05-10 09:45:00,24.22,24.22,24.2,24.2,5200.0,12.1717,12.1717,12.1617,12.1617,5200.0
2006-05-10 09:50:00,24.21,24.22,24.19,24.2,6900.0,12.1667,12.1717,12.1566,12.1617,6900.0
2006-05-10 09:55:00,24.21,24.23,24.21,24.22,2000.0,12.1667,12.1767,12.1667,12.1717,2000.0
2006-05-10 10:00:00,24.22,24.23,24.22,24.22,4500.0,12.1717,12.1767,12.1717,12.1717,4500.0
2006-05-10 10:05:00,24.22,24.23,24.2,24.2,14300.0,12.1717,12.1767,12.1617,12.1617,14300.0
2006-05-10 10:10:00,24.21,24.21,24.2,24.2,3500.0,12.1667,12.1667,12.1617,12.1617,3500.0
2006-05-10 10:15:00,24.2,24.2,24.2,24.2,4100.0,12.1617,12.1617,12.1617,12.1617,4100.0
2006-05-10 10:20:00,24.2,24.2,24.19,24.19,2000.0,12.1617,12.1617,12.1566,12.1566,2000.0
2006-05-10 10:25:00,24.2,24.2,24.2,24.2,1300.0,12.1617,12.1617,12.1617,12.1617,1300.0
2006-05-10 10:30:00,24.21,24.23,24.21,24.23,2400.0,12.1667,12.1767,12.1667,12.1767,2400.0
2006-05-10 10:35:00,24.22,24.22,24.17,24.18,20000.0,12.1717,12.1717,12.1466,12.1516,20000.0
2006-05-10 10:40:00,24.2,24.2,24.19,24.19,1600.0,12.1617,12.1617,12.1566,12.1566,1600.0
2006-05-10 10:45:00,24.2,24.2,24.19,24.19,400.0,12.1617,12.1617,12.1566,12.1566,400.0
2006-05-10 10:50:00,24.2,24.2,24.2,24.2,2200.0,12.1617,12.1617,12.1617,12.1617,2200.0
2006-05-10 10:55:00,24.2,24.2,24.19,24.2,20200.0,12.1617,12.1617,12.1566,12.1617,20200.0
2006-05-10 11:00:00,24.2,24.2,24.19,24.19,1700.0,12.1617,12.1617,12.1566,12.1566,1700.0
2006-05-10 11:05:00,24.19,24.21,24.19,24.2,21200.0,12.1566,12.1667,12.1566,12.1617,21200.0
2006-05-10 11:10:00,24.19,24.19,24.19,24.19,2800.0,12.1566,12.1566,12.1566,12.1566,2800.0
2006-05-10 11:15:00,24.19,24.23,24.19,24.23,6900.0,12.1566,12.1767,12.1566,12.1767,6900.0
2006-05-10 11:20:00,24.23,24.23,24.22,24.22,4400.0,12.1767,12.1767,12.1717,12.1717,4400.0
2006-05-10 11:25:00,24.22,24.23,24.22,24.22,5900.0,12.1717,12.1767,12.1717,12.1717,5900.0
2006-05-10 11:30:00,24.22,24.23,24.22,24.22,1000.0,12.1717,12.1767,12.1717,12.1717,1000.0
2006-05-10 11:35:00,24.23,24.23,24.23,24.23,1100.0,12.1767,12.1767,12.1767,12.1767,1100.0
2006-05-10 11:40:00,24.22,24.23,24.22,24.22,900.0,12.1717,12.1767,12.1717,12.1717,900.0
2006-05-10 11:45:00,24.23,24.24,24.22,24.22,3200.0,12.1767,12.1818,12.1717,12.1717,3200.0
2006-05-10 11:50:00,24.22,24.23,24.22,24.22,5400.0,12.1717,12.1767,12.1717,12.1717,5400.0
2006-05-10 11:55:00,24.22,24.23,24.22,24.22,600.0,12.1717,12.1767,12.1717,12.1717,600.0
2006-05-10 12:00:00,24.23,24.23,24.23,24.23,900.0,12.1767,12.1767,12.1767,12.1767,900.0
2006-05-10 12:05:00,24.22,24.23,24.22,24.23,500.0,12.1717,12.1767,12.1717,12.1767,500.0
2006-05-10 12:10:00,24.23,24.23,24.23,24.23,2700.0,12.1767,12.1767,12.1767,12.1767,2700.0
2006-05-10 12:15:00,24.23,24.24,24.23,24.24,1400.0,12.1767,12.1818,12.1767,12.1818,1400.0
2006-05-10 12:20:00,24.23,24.24,24.23,24.24,2300.0,12.1767,12.1818,12.1767,12.1818,2300.0
2006-05-10 12:25:00,24.24,24.26,24.24,24.26,15200.0,12.1818,12.1918,12.1818,12.1918,15200.0
2006-05-10 12:30:00,24.25,24.26,24.25,24.25,900.0,12.1868,12.1918,12.1868,12.1868,900.0
2006-05-10 12:35:00,24.25,24.25,24.25,24.25,300.0,12.1868,12.1868,12.1868,12.1868,300.0
2006-05-10 12:40:00,24.25,24.25,24.25,24.25,600.0,12.1868,12.1868,12.1868,12.1868,600.0
2006-05-10 12:45:00,24.25,24.25,24.25,24.25,800.0,12.1868,12.1868,12.1868,12.1868,800.0
2006-05-10 12:50:00,24.25,24.26,24.21,24.25,1000.0,12.1868,12.1918,12.1667,12.1868,1000.0
2006-05-10 12:55:00,24.25,24.26,24.25,24.25,600.0,12.1868,12.1918,12.1868,12.1868,600.0
2006-05-10 13:00:00,24.25,24.25,24.25,24.25,400.0,12.1868,12.1868,12.1868,12.1868,400.0
2006-05-10 13:05:00,24.25,24.25,24.25,24.25,800.0,12.1868,12.1868,12.1868,12.1868,800.0
2006-05-10 13:10:00,24.26,24.26,24.26,24.26,4400.0,12.1918,12.1918,12.1918,12.1918,4400.0
2006-05-10 13:15:00,24.26,24.26,24.26,24.26,400.0,12.1918,12.1918,12.1918,12.1918,400.0
2006-05-10 13:20:00,24.26,24.27,24.26,24.27,8400.0,12.1918,12.1969,12.1918,12.1969,8400.0
2006-05-10 13:25:00,24.27,24.28,24.27,24.28,1500.0,12.1969,12.2019,12.1969,12.2019,1500.0
2006-05-10 13:30:00,24.27,24.28,24.27,24.28,12500.0,12.1969,12.2019,12.1969,12.2019,12500.0
2006-05-10 13:35:00,24.27,24.27,24.27,24.27,5600.0,12.1969,12.1969,12.1969,12.1969,5600.0
2006-05-10 13:40:00,24.26,24.26,24.26,24.26,500.0,12.1918,12.1918,12.1918,12.1918,500.0
2006-05-10 13:45:00,24.26,24.26,24.26,24.26,6600.0,12.1918,12.1918,12.1918,12.1918,6600.0
2006-05-10 13:50:00,24.26,24.27,24.26,24.27,2000.0,12.1918,12.1969,12.1918,12.1969,2000.0
2006-05-10 13:55:00,24.26,24.27,24.26,24.27,1000.0,12.1918,12.1969,12.1918,12.1969,1000.0
2006-05-10 14:00:00,24.26,24.27,24.26,24.26,1900.0,12.1918,12.1969,12.1918,12.1918,1900.0
2006-05-10 14:05:00,24.26,24.26,24.25,24.25,8800.0,12.1918,12.1918,12.1868,12.1868,8800.0
2006-05-10 14:10:00,24.25,24.25,24.18,24.21,14300.0,12.1868,12.1868,12.1516,12.1667,14300.0
2006-05-10 14:15:00,24.21,24.23,24.1,24.14,15800.0,12.1667,12.1767,12.1114,12.1315,15800.0
2006-05-10 14:20:00,24.17,24.21,24.14,24.15,8500.0,12.1466,12.1667,12.1315,12.1365,8500.0
2006-05-10 14:25:00,24.16,24.19,24.09,24.11,11700.0,12.1416,12.1566,12.1064,12.1164,11700.0
2006-05-10 14:30:00,24.11,24.14,24.1,24.14,14000.0,12.1164,12.1315,12.1114,12.1315,14000.0
2006-05-10 14:35:00,24.14,24.15,24.1,24.12,16300.0,12.1315,12.1365,12.1114,12.1215,16300.0
2006-05-10 14:40:00,24.11,24.19,24.11,24.18,11500.0,12.1164,12.1566,12.1164,12.1516,11500.0
2006-05-10 14:45:00,24.19,24.22,24.17,24.18,15600.0,12.1566,12.1717,12.1466,12.1516,15600.0
2006-05-10 14:50:00,24.18,24.23,24.17,24.22,7700.0,12.1516,12.1767,12.1466,12.1717,7700.0
2006-05-10 14:55:00,24.21,24.22,24.2,24.2,2800.0,12.1667,12.1717,12.1617,12.1617,2800.0
2006-05-10 15:00:00,24.2,24.22,24.19,24.21,7100.0,12.1617,12.1717,12.1566,12.1667,7100.0
2006-05-10 15:05:00,24.2,24.22,24.2,24.22,5400.0,12.1617,12.1717,12.1617,12.1717,5400.0
2006-05-10 15:10:00,24.21,24.21,24.18,24.19,3600.0,12.1667,12.1667,12.1516,12.1566,3600.0
2006-05-10 15:15:00,24.19,24.22,24.19,24.22,3400.0,12.1566,12.1717,12.1566,12.1717,3400.0
2006-05-10 15:20:00,24.22,24.23,24.21,24.22,6200.0,12.1717,12.1767,12.1667,12.1717,6200.0
2006-05-10 15:25:00,24.23,24.23,24.18,24.18,15200.0,12.1767,12.1767,12.1516,12.1516,15200.0
2006-05-10 15:30:00,24.18,24.18,24.16,24.16,8000.0,12.1516,12.1516,12.1416,12.1416,8000.0
2006-05-10 15:35:00,24.16,24.17,24.15,24.17,4700.0,12.1416,12.1466,12.1365,12.1466,4700.0
2006-05-10 15:40:00,24.18,24.21,24.18,24.2,5100.0,12.1516,12.1667,12.1516,12.1617,5100.0
2006-05-10 15:45:00,24.2,24.21,24.2,24.2,10000.0,12.1617,12.1667,12.1617,12.1617,10000.0
2006-05-10 15:50:00,24.21,24.21,24.2,24.21,4100.0,12.1667,12.1667,12.1617,12.1667,4100.0
2006-05-10 15:55:00,24.21,24.25,24.21,24.24,15700.0,12.1667,12.1868,12.1667,12.1818,15700.0
2006-05-11 09:30:00,24.15,24.15,24.06,24.09,29600.0,12.1365,12.1365,12.0913,12.1064,29600.0
2006-05-11 09:35:00,24.09,24.11,24.04,24.04,3100.0,12.1064,12.1164,12.0813,12.0813,3100.0
2006-05-11 09:40:00,24.04,24.16,24.04,24.13,8000.0,12.0813,12.1416,12.0813,12.1265,8000.0
2006-05-11 09:45:00,24.12,24.14,24.11,24.12,6600.0,12.1215,12.1315,12.1164,12.1215,6600.0
2006-05-11 09:50:00,24.11,24.12,24.06,24.1,13300.0,12.1164,12.1215,12.0913,12.1114,13300.0
2006-05-11 09:55:00,24.12,24.13,24.07,24.08,8500.0,12.1215,12.1265,12.0963,12.1014,8500.0
2006-05-11 10:00:00,24.06,24.06,24.0,24.05,22700.0,12.0913,12.0913,12.0612,12.0863,22700.0
2006-05-11 10:05:00,24.05,24.06,24.0,24.01,6400.0,12.0863,12.0913,12.0612,12.0662,6400.0
2006-05-11 10:10:00,24.01,24.04,24.01,24.03,5400.0,12.0662,12.0813,12.0662,12.0762,5400.0
2006-05-11 10:15:00,24.03,24.03,23.95,23.95,19000.0,12.0762,12.0762,12.036,12.036,19000.0
2006-05-11 10:20:00,23.95,23.97,23.95,23.96,6400.0,12.036,12.0461,12.036,12.0411,6400.0
2006-05-11 10:25:00,23.97,23.97,23.88,23.89,18000.0,12.0461,12.0461,12.0009,12.0059,18000.0
2006-05-11 10:30:00,23.89,23.92,23.89,23.92,9600.0,12.0059,12.021,12.0059,12.021,9600.0
2006-05-11 10:35:00,23.92,23.92,23.88,23.89,12100.0,12.021,12.021,12.0009,12.0059,12100.0
2006-05-11 10:40:00,23.89,23.9,23.88,23.9,7300.0,12.0059,12.0109,12.0009,12.0109,7300.0
2006-05-11 10:45:00,23.9,23.9,23.89,23.9,2900.0,12.0109,12.0109,12.0059,12.0109,2900.0
2006-05-11 10:50:00,23.89,23.93,23.89,23.93,15800.0,12.0059,12.026,12.0059,12.026,15800.0
2006-05-11 10:55:00,23.93,23.94,23.93,23.93,6200.0,12.026,12.031,12.026,12.026,6200.0
2006-05-11 11:00:00,23.93,23.94,23.93,23.94,8300.0,12.026,12.031,12.026,12.031,8300.0
2006-05-11 11:05:00,23.94,23.97,23.94,23.96,6100.0,12.031,12.0461,12.031,12.0411,6100.0
2006-05-11 11:10:00,23.96,23.96,23.9,23.91,5200.0,12.0411,12.0411,12.0109,12.0159,5200.0
2006-05-11 11:15:00,23.91,23.91,23.9,23.9,4000.0,12.0159,12.0159,12.0109,12.0109,4000.0
2006-05-11 11:20:00,23.9,23.9,23.89,23.9,3900.0,12.0109,12.0109,12.0059,12.0109,3900.0
2006-05-11 11:25:00,23.89,23.89,23.85,23.85,4500.0,12.0059,12.0059,11.9858,11.9858,4500.0
2006-05-11 11:30:00,23.85,23.89,23.84,23.86,13100.0,11.9858,12.0059,11.9808,11.9908,13100.0
2006-05-11 11:35:00,23.87,23.87,23.86,23.86,2000.0,11.9958,11.9958,11.9908,11.9908,2000.0
2006-05-11 11:40:00,23.87,23.87,23.86,23.86,3800.0,11.9958,11.9958,11.9908,11.9908,3800.0
2006-05-11 11:45:00,23.86,23.89,23.86,23.87,15300.0,11.9908,12.0059,11.9908,11.9958,15300.0
2006-05-11 11:50:00,23.87,23.88,23.85,23.87,11900.0,11.9958,12.0009,11.9858,11.9958,11900.0
2006-05-11 11:55:00,23.87,23.88,23.82,23.83,18300.0,11.9958,12.0009,11.9707,11.9757,18300.0
2006-05-11 12:00:00,23.83,23.84,23.83,23.84,5600.0,11.9757,11.9808,11.9757,11.9808,5600.0
2006-05-11 12:05:00,23.84,23.86,23.78,23.78,14900.0,11.9808,11.9908,11.9506,11.9506,14900.0
2006-05-11 12:10:00,23.78,23.8,23.77,23.78,12400.0,11.9506,11.9607,11.9456,11.9506,12400.0
2006-05-11 12:15:00,23.78,23.8,23.77,23.78,8500.0,11.9506,11.9607,11.9456,11.9506,8500.0
2006-05-11 12:20:00,23.78,23.78,23.77,23.78,1100.0,11.9506,11.9506,11.9456,11.9506,1100.0
2006-05-11 12:25:00,23.78,23.78,23.77,23.77,3000.0,11.9506,11.9506,11.9456,11.9456,3000.0
2006-05-11 12:30:00,23.77,23.77,23.76,23.76,2700.0,11.9456,11.9456,11.9406,11.9406,2700.0
2006-05-11 12:35:00,23.76,23.78,23.76,23.77,3700.0,11.9406,11.9506,11.9406,11.9456,3700.0
2006-05-11 12:40:00,23.77,23.78,23.76,23.76,7000.0,11.9456,11.9506,11.9406,11.9406,7000.0
2006-05-11 12:45:00,23.77,23.77,23.75,23.76,2500.0,11.9456,11.9456,11.9355,11.9406,2500.0
2006-05-11 12:50:00,23.75,23.77,23.75,23.76,4400.0,11.9355,11.9456,11.9355,11.9406,4400.0
2006-05-11 12:55:00,23.76,23.77,23.76,23.77,9200.0,11.9406,11.9456,11.9406,11.9456,9200.0
2006-05-11 13:00:00,23.77,23.78,23.77,23.77,600.0,11.9456,11.9506,11.9456,11.9456,600.0
2006-05-11 13:05:00,23.77,23.78,23.76,23.78,12500.0,11.9456,11.9506,11.9406,11.9506,12500.0
2006-05-11 13:10:00,23.77,23.77,23.75,23.76,17400.0,11.9456,11.9456,11.9355,11.9406,17400.0
2006-05-11 13:15:00,23.75,23.76,23.72,23.72,14400.0,11.9355,11.9406,11.9204,11.9204,14400.0
2006-05-11 13:20:00,23.72,23.73,23.71,23.72,4600.0,11.9204,11.9255,11.9154,11.9204,4600.0
2006-05-11 13:25:00,23.72,23.72,23.71,23.71,1400.0,11.9204,11.9204,11.9154,11.9154,1400.0
2006-05-11 13:30:00,23.71,23.72,23.71,23.71,3600.0,11.9154,11.9204,11.9154,11.9154,3600.0
2006-05-11 13:35:00,23.71,23.73,23.7,23.73,21200.0,11.9154,11.9255,11.9104,11.9255,21200.0
2006-05-11 13:40:00,23.73,23.76,23.73,23.75,18300.0,11.9255,11.9406,11.9255,11.9355,18300.0
2006-05-11 13:45:00,23.75,23.75,23.75,23.75,10500.0,11.9355,11.9355,11.9355,11.9355,10500.0
2006-05-11 13:50:00,23.76,23.78,23.76,23.77,9500.0,11.9406,11.9506,11.9406,11.9456,9500.0
2006-05-11 13:55:00,23.77,23.78,23.77,23.78,1400.0,11.9456,11.9506,11.9456,11.9506,1400.0
2006-05-11 14:00:00,23.78,23.79,23.77,23.78,10500.0,11.9506,11.9556,11.9456,11.9506,10500.0
2006-05-11 14:05:00,23.78,23.79,23.78,23.79,2400.0,11.9506,11.9556,11.9506,11.9556,2400.0
2006-05-11 14:10:00,23.79,23.81,23.79,23.8,26800.0,11.9556,11.9657,11.9556,11.9607,26800.0
2006-05-11 14:15:00,23.81,23.81,23.8,23.81,8400.0,11.9657,11.9657,11.9607,11.9657,8400.0
2006-05-11 14:20:00,23.8,23.81,23.8,23.8,2800.0,11.9607,11.9657,11.9607,11.9607,2800.0
2006-05-11 14:25:00,23.8,23.84,23.8,23.84,13500.0,11.9607,11.9808,11.9607,11.9808,13500.0
2006-05-11 14:30:00,23.84,23.85,23.84,23.84,27700.0,11.9808,11.9858,11.9808,11.9808,27700.0
2006-05-11 14:35:00,23.84,23.84,23.84,23.84,1300.0,11.9808,11.9808,11.9808,11.9808,1300.0
2006-05-11 14:40:00,23.84,23.85,23.84,23.84,16800.0,11.9808,11.9858,11.9808,11.9808,16800.0
2006-05-11 14:45:00,23.84,23.85,23.84,23.84,1800.0,11.9808,11.9858,11.9808,11.9808,1800.0
2006-05-11 14:50:00,23.84,23.85,23.84,23.84,16200.0,11.9808,11.9858,11.9808,11.9808,16200.0
2006-05-11 14:55:00,23.84,23.85,23.84,23.85,30400.0,11.9808,11.9858,11.9808,11.9858,30400.0
2006-05-11 15:00:00,23.84,23.86,23.84,23.85,17300.0,11.9808,11.9908,11.9808,11.9858,17300.0
2006-05-11 15:05:00,23.85,23.86,23.85,23.86,13100.0,11.9858,11.9908,11.9858,11.9908,13100.0
2006-05-11 15:10:00,23.87,23.91,23.86,23.9,13000.0,11.9958,12.0159,11.9908,12.0109,13000.0
2006-05-11 15:15:00,23.9,23.91,23.9,23.9,12700.0,12.0109,12.0159,12.0109,12.0109,12700.0
2006-05-11 15:20:00,23.91,23.92,23.9,23.91,7500.0,12.0159,12.021,12.0109,12.0159,7500.0
2006-05-11 15:25:00,23.91,23.93,23.91,23.91,33500.0,12.0159,12.026,12.0159,12.0159,33500.0
2006-05-11 15:30:00,23.91,23.92,23.91,23.92,5400.0,12.0159,12.021,12.0159,12.021,5400.0
2006-05-11 15:35:00,23.92,23.92,23.91,23.91,22200.0,12.021,12.021,12.0159,12.0159,22200.0
2006-05-11 15:40:00,23.91,23.92,23.9,23.91,24300.0,12.0159,12.021,12.0109,12.0159,24300.0
2006-05-11 15:45:00,23.91,23.91,23.9,23.9,19700.0,12.0159,12.0159,12.0109,12.0109,19700.0
2006-05-11 15:50:00,23.89,23.91,23.89,23.9,19700.0,12.0059,12.0159,12.0059,12.0109,19700.0
2006-05-11 15:55:00,23.9,23.91,23.86,23.87,43600.0,12.0109,12.0159,11.9908,11.9958,43600.0
2006-05-12 09:30:00,23.99,24.03,23.76,23.83,23200.0,12.0561,12.0762,11.9406,11.9757,23200.0
2006-05-12 09:35:00,23.81,23.85,23.8,23.85,8400.0,11.9657,11.9858,11.9607,11.9858,8400.0
2006-05-12 09:40:00,23.85,23.88,23.84,23.87,5300.0,11.9858,12.0009,11.9808,11.9958,5300.0
2006-05-12 09:45:00,23.87,23.95,23.87,23.94,12700.0,11.9958,12.036,11.9958,12.031,12700.0
2006-05-12 09:50:00,23.95,23.98,23.94,23.96,14200.0,12.036,12.0511,12.031,12.0411,14200.0
2006-05-12 09:55:00,23.95,24.04,23.94,24.03,6100.0,12.036,12.0813,12.031,12.0762,6100.0
2006-05-12 10:00:00,24.03,24.07,24.02,24.02,9000.0,12.0762,12.0963,12.0712,12.0712,9000.0
2006-05-12 10:05:00,24.02,24.02,23.92,23.94,10000.0,12.0712,12.0712,12.021,12.031,10000.0
2006-05-12 10:10:00,23.94,24.03,23.93,24.0,8700.0,12.031,12.0762,12.026,12.0612,8700.0
2006-05-12 10:15:00,24.0,24.0,23.88,23.88,4700.0,12.0612,12.0612,12.0009,12.0009,4700.0
2006-05-12 10:20:00,23.88,23.89,23.88,23.89,1700.0,12.0009,12.0059,12.0009,12.0059,1700.0
2006-05-12 10:25:00,23.89,23.9,23.89,23.89,4800.0,12.0059,12.0109,12.0059,12.0059,4800.0
2006-05-12 10:30:00,23.89,23.89,23.88,23.88,6200.0,12.0059,12.0059,12.0009,12.0009,6200.0
2006-05-12 10:35:00,23.88,23.91,23.88,23.9,8200.0,12.0009,12.0159,12.0009,12.0109,8200.0
2006-05-12 10:40:00,23.9,23.9,23.84,23.87,12100.0,12.0109,12.0109,11.9808,11.9958,12100.0
2006-05-12 10:45:00,23.87,23.88,23.84,23.86,7800.0,11.9958,12.0009,11.9808,11.9908,7800.0
2006-05-12 10:50:00,23.85,23.9,23.83,23.9,10600.0,11.9858,12.0109,11.9757,12.0109,10600.0
2006-05-12 10:55:00,23.91,23.94,23.9,23.93,5800.0,12.0159,12.031,12.0109,12.026,5800.0
2006-05-12 11:00:00,23.93,23.96,23.93,23.95,5000.0,12.026,12.0411,12.026,12.036,5000.0
2006-05-12 11:05:00,23.95,23.95,23.93,23.94,4700.0,12.036,12.036,12.026,12.031,4700.0
2006-05-12 11:10:00,23.93,23.94,23.91,23.93,6500.0,12.026,12.031,12.0159,12.026,6500.0
2006-05-12 11:15:00,23.92,23.96,23.92,23.95,11600.0,12.021,12.0411,12.021,12.036,11600.0
2006-05-12 11:20:00,23.96,24.01,23.95,23.98,14500.0,12.0411,12.0662,12.036,12.0511,14500.0
2006-05-12 11:25:00,23.97,23.99,23.95,23.95,9700.0,12.0461,12.0561,12.036,12.036,9700.0
2006-05-12 11:30:00,23.95,23.95,23.93,23.93,5900.0,12.036,12.036,12.026,12.026,5900.0
2006-05-12 11:35:00,23.93,23.94,23.93,23.93,1500.0,12.026,12.031,12.026,12.026,1500.0
2006-05-12 11:40:00,23.93,23.96,23.93,23.96,5900.0,12.026,12.0411,12.026,12.0411,5900.0
2006-05-12 11:45:00,23.96,23.99,23.96,23.99,7500.0,12.0411,12.0561,12.0411,12.0561,7500.0
2006-05-12 11:50:00,23.98,23.99,23.98,23.99,3000.0,12.0511,12.0561,12.0511,12.0561,3000.0
2006-05-12 11:55:00,24.0,24.03,24.0,24.02,9800.0,12.0612,12.0762,12.0612,12.0712,9800.0
2006-05-12 12:00:00,24.02,24.05,24.01,24.04,14800.0,12.0712,12.0863,12.0662,12.0813,14800.0
2006-05-12 12:05:00,24.03,24.03,24.01,24.01,3800.0,12.0762,12.0762,12.0662,12.0662,3800.0
2006-05-12 12:10:00,24.01,24.02,24.01,24.02,1900.0,12.0662,12.0712,12.0662,12.0712,1900.0
2006-05-12 12:15:00,24.01,24.02,24.01,24.01,700.0,12.0662,12.0712,12.0662,12.0662,700.0
2006-05-12 12:20:00,24.01,24.02,24.01,24.02,2400.0,12.0662,12.0712,12.0662,12.0712,2400.0
2006-05-12 12:25:00,24.02,24.02,24.01,24.01,1400.0,12.0712,12.0712,12.0662,12.0662,1400.0
2006-05-12 12:30:00,24.01,24.01,23.97,23.97,13000.0,12.0662,12.0662,12.0461,12.0461,13000.0
2006-05-12 12:35:00,23.96,23.96,23.94,23.94,4000.0,12.0411,12.0411,12.031,12.031,4000.0
2006-05-12 12:40:00,23.94,23.99,23.94,23.98,11500.0,12.031,12.0561,12.031,12.0511,11500.0
2006-05-12 12:45:00,23.98,23.99,23.98,23.98,900.0,12.0511,12.0561,12.0511,12.0511,900.0
2006-05-12 12:50:00,23.98,23.99,23.91,23.93,26300.0,12.0511,12.0561,12.0159,12.026,26300.0
2006-05-12 12:55:00,23.93,23.93,23.9,23.9,5900.0,12.026,12.026,12.0109,12.0109,5900.0
2006-05-12 13:00:00,23.91,23.91,23.88,23.89,6100.0,12.0159,12.0159,12.0009,12.0059,6100.0
2006-05-12 13:05:00,23.88,23.93,23.88,23.91,15600.0,12.0009,12.026,12.0009,12.0159,15600.0
2006-05-12 13:10:00,23.91,23.92,23.91,23.91,2700.0,12.0159,12.021,12.0159,12.0159,2700.0
2006-05-12 13:15:00,23.91,23.92,23.91,23.91,9200.0,12.0159,12.021,12.0159,12.0159,9200.0
2006-05-12 13:20:00,23.91,23.92,23.91,23.92,2400.0,12.0159,12.021,12.0159,12.021,2400.0
2006-05-12 13:25:00,23.92,23.92,23.91,23.92,7400.0,12.021,12.021,12.0159,12.021,7400.0
2006-05-12 13:30:00,23.92,23.92,23.91,23.91,700.0,12.021,12.021,12.0159,12.0159,700.0
2006-05-12 13:35:00,23.92,23.93,23.91,23.92,5400.0,12.021,12.026,12.0159,12.021,5400.0
2006-05-12 13:40:00,23.92,23.93,23.92,23.93,4500.0,12.021,12.026,12.021,12.026,4500.0
2006-05-12 13:45:00,23.92,23.93,23.92,23.92,2100.0,12.021,12.026,12.021,12.021,2100.0
2006-05-12 13:50:00,23.92,23.92,23.92,23.92,3300.0,12.021,12.021,12.021,12.021,3300.0
2006-05-12 13:55:00,23.93,23.94,23.92,23.94,7600.0,12.026,12.031,12.021,12.031,7600.0
2006-05-12 14:00:00,23.93,23.94,23.93,23.93,9100.0,12.026,12.031,12.026,12.026,9100.0
2006-05-12 14:05:00,23.93,23.94,23.93,23.93,6800.0,12.026,12.031,12.026,12.026,6800.0
2006-05-12 14:10:00,23.94,24.02,23.94,24.02,16900.0,12.031,12.0712,12.031,12.0712,16900.0
2006-05-12 14:15:00,24.02,24.02,23.96,23.96,17100.0,12.0712,12.0712,12.0411,12.0411,17100.0
2006-05-12 14:20:00,23.95,23.96,23.95,23.95,3900.0,12.036,12.0411,12.036,12.036,3900.0
2006-05-12 14:25:00,23.96,23.96,23.94,23.94,7000.0,12.0411,12.0411,12.031,12.031,7000.0
2006-05-12 14:30:00,23.94,23.94,23.92,23.92,6400.0,12.031,12.031,12.021,12.021,6400.0
2006-05-12 14:35:00,23.92,23.92,23.91,23.92,5300.0,12.021,12.021,12.0159,12.021,5300.0
2006-05-12 14:40:00,23.92,23.94,23.92,23.93,4100.0,12.021,12.031,12.021,12.026,4100.0
2006-05-12 14:45:00,23.93,23.94,23.93,23.93,3800.0,12.026,12.031,12.026,12.026,3800.0
2006-05-12 14:50:00,23.93,23.94,23.91,23.91,9500.0,12.026,12.031,12.0159,12.0159,9500.0
2006-05-12 14:55:00,23.91,23.92,23.91,23.91,2400.0,12.0159,12.021,12.0159,12.0159,2400.0
2006-05-12 15:00:00,23.91,23.95,23.91,23.95,7800.0,12.0159,12.036,12.0159,12.036,7800.0
2006-05-12 15:05:00,23.95,23.96,23.94,23.95,8300.0,12.036,12.0411,12.031,12.036,8300.0
2006-05-12 15:10:00,23.94,23.95,23.93,23.94,10500.0,12.031,12.036,12.026,12.031,10500.0
2006-05-12 15:15:00,23.94,23.94,23.93,23.93,2000.0,12.031,12.031,12.026,12.026,2000.0
2006-05-12 15:20:00,23.94,23.94,23.92,23.93,8200.0,12.031,12.031,12.021,12.026,8200.0
2006-05-12 15:25:00,23.93,23.93,23.92,23.93,6300.0,12.026,12.026,12.021,12.026,6300.0
2006-05-12 15:30:00,23.92,23.93,23.89,23.89,17600.0,12.021,12.026,12.0059,12.0059,17600.0
2006-05-12 15:35:00,23.89,23.89,23.86,23.87,14800.0,12.0059,12.0059,11.9908,11.9958,14800.0
2006-05-12 15:40:00,23.86,23.88,23.86,23.87,9200.0,11.9908,12.0009,11.9908,11.9958,9200.0
2006-05-12 15:45:00,23.87,23.88,23.87,23.87,9100.0,11.9958,12.0009,11.9958,11.9958,9100.0
2006-05-12 15:50:00,23.87,23.88,23.87,23.88,12000.0,11.9958,12.0009,11.9958,12.0009,12000.0
2006-05-12 15:55:00,23.87,23.88,23.82,23.82,22200.0,11.9958,12.0009,11.9707,11.9707,22200.0
2006-05-15 09:30:00,23.87,23.88,23.78,23.88,28700.0,11.9958,12.0009,11.9506,12.0009,28700.0
2006-05-15 09:35:00,23.88,23.94,23.88,23.94,8000.0,12.0009,12.031,12.0009,12.031,8000.0
2006-05-15 09:40:00,23.94,24.08,23.94,24.03,23300.0,12.031,12.1014,12.031,12.0762,23300.0
2006-05-15 09:45:00,24.04,24.04,24.0,24.0,8100.0,12.0813,12.0813,12.0612,12.0612,8100.0
2006-05-15 09:50:00,24.01,24.01,23.96,23.96,6700.0,12.0662,12.0662,12.0411,12.0411,6700.0
2006-05-15 09:55:00,23.96,23.97,23.94,23.95,17300.0,12.0411,12.0461,12.031,12.036,17300.0
2006-05-15 10:00:00,23.95,23.95,23.87,23.91,8800.0,12.036,12.036,11.9958,12.0159,8800.0
2006-05-15 10:05:00,23.91,23.97,23.91,23.97,3600.0,12.0159,12.0461,12.0159,12.0461,3600.0
2006-05-15 10:10:00,23.97,23.98,23.95,23.98,7800.0,12.0461,12.0511,12.036,12.0511,7800.0
2006-05-15 10:15:00,24.0,24.02,23.97,24.01,6300.0,12.0612,12.0712,12.0461,12.0662,6300.0
2006-05-15 10:20:00,24.0,24.01,23.95,23.98,12200.0,12.0612,12.0662,12.036,12.0511,12200.0
2006-05-15 10:25:00,23.98,23.98,23.91,23.97,5400.0,12.0511,12.0511,12.0159,12.0461,5400.0
2006-05-15 10:30:00,23.99,24.06,23.93,24.06,13800.0,12.0561,12.0913,12.026,12.0913,13800.0
2006-05-15 10:35:00,24.06,24.07,24.04,24.05,10200.0,12.0913,12.0963,12.0813,12.0863,10200.0
2006-05-15 10:40:00,24.06,24.08,24.04,24.06,5100.0,12.0913,12.1014,12.0813,12.0913,5100.0
2006-05-15 10:45:00,24.05,24.05,24.0,24.0,11700.0,12.0863,12.0863,12.0612,12.0612,11700.0
2006-05-15 10:50:00,24.01,24.05,24.01,24.04,7800.0,12.0662,12.0863,12.0662,12.0813,7800.0
2006-05-15 10:55:00,24.04,24.04,24.0,24.02,10100.0,12.0813,12.0813,12.0612,12.0712,10100.0
2006-05-15 11:00:00,24.01,24.05,24.0,24.04,9500.0,12.0662,12.0863,12.0612,12.0813,9500.0
2006-05-15 11:05:00,24.05,24.09,24.04,24.06,9400.0,12.0863,12.1064,12.0813,12.0913,9400.0
2006-05-15 11:10:00,24.06,24.1,24.06,24.08,3000.0,12.0913,12.1114,12.0913,12.1014,3000.0
2006-05-15 11:15:00,24.07,24.08,24.04,24.07,6100.0,12.0963,12.1014,12.0813,12.0963,6100.0
2006-05-15 11:20:00,24.08,24.08,24.03,24.03,5800.0,12.1014,12.1014,12.0762,12.0762,5800.0
2006-05-15 11:25:00,24.03,24.03,24.01,24.01,3100.0,12.0762,12.0762,12.0662,12.0662,3100.0
2006-05-15 11:30:00,24.02,24.05,24.02,24.05,4400.0,12.0712,12.0863,12.0712,12.0863,4400.0
2006-05-15 11:35:00,24.05,24.05,24.03,24.04,7900.0,12.0863,12.0863,12.0762,12.0813,7900.0
2006-05-15 11:40:00,24.03,24.05,24.03,24.05,4300.0,12.0762,12.0863,12.0762,12.0863,4300.0
2006-05-15 11:45:00,24.04,24.05,24.04,24.05,3300.0,12.0813,12.0863,12.0813,12.0863,3300.0
2006-05-15 11:50:00,24.04,24.08,24.04,24.08,14900.0,12.0813,12.1014,12.0813,12.1014,14900.0
2006-05-15 11:55:00,24.08,24.08,24.08,24.08,4000.0,12.1014,12.1014,12.1014,12.1014,4000.0
2006-05-15 12:00:00,24.08,24.1,24.08,24.1,1700.0,12.1014,12.1114,12.1014,12.1114,1700.0
2006-05-15 12:05:00,24.09,24.11,24.09,24.11,7800.0,12.1064,12.1164,12.1064,12.1164,7800.0
2006-05-15 12:10:00,24.11,24.12,24.1,24.12,4100.0,12.1164,12.1215,12.1114,12.1215,4100.0
2006-05-15 12:15:00,24.11,24.11,24.11,24.11,3700.0,12.1164,12.1164,12.1164,12.1164,3700.0
2006-05-15 12:20:00,24.11,24.12,24.11,24.12,2600.0,12.1164,12.1215,12.1164,12.1215,2600.0
2006-05-15 12:25:00,24.12,24.14,24.11,24.14,17200.0,12.1215,12.1315,12.1164,12.1315,17200.0
2006-05-15 12:30:00,24.12,24.15,24.12,24.14,5700.0,12.1215,12.1365,12.1215,12.1315,5700.0
2006-05-15 12:35:00,24.15,24.15,24.13,24.13,4200.0,12.1365,12.1365,12.1265,12.1265,4200.0
2006-05-15 12:40:00,24.13,24.13,24.13,24.13,5400.0,12.1265,12.1265,12.1265,12.1265,5400.0
2006-05-15 12:45:00,24.12,24.14,24.12,24.13,1500.0,12.1215,12.1315,12.1215,12.1265,1500.0
2006-05-15 12:50:00,24.13,24.14,24.13,24.14,1300.0,12.1265,12.1315,12.1265,12.1315,1300.0
2006-05-15 12:55:00,24.13,24.13,24.12,24.13,7600.0,12.1265,12.1265,12.1215,12.1265,7600.0
2006-05-15 13:00:00,24.13,24.15,24.12,24.14,9800.0,12.1265,12.1365,12.1215,12.1315,9800.0
2006-05-15 13:05:00,24.13,24.13,24.12,24.13,5700.0,12.1265,12.1265,12.1215,12.1265,5700.0
2006-05-15 13:10:00,24.12,24.12,24.09,24.09,3600.0,12.1215,12.1215,12.1064,12.1064,3600.0
2006-05-15 13:15:00,24.09,24.09,24.08,24.08,4600.0,12.1064,12.1064,12.1014,12.1014,4600.0
2006-05-15 13:20:00,24.08,24.08,24.03,24.03,6100.0,12.1014,12.1014,12.0762,12.0762,6100.0
2006-05-15 13:25:00,24.03,24.03,24.0,24.01,7200.0,12.0762,12.0762,12.0612,12.0662,7200.0
2006-05-15 13:30:00,24.01,24.01,24.0,24.01,10600.0,12.0662,12.0662,12.0612,12.0662,10600.0
2006-05-15 13:35:00,24.01,24.02,24.0,24.02,4600.0,12.0662,12.0712,12.0612,12.0712,4600.0
2006-05-15 13:40:00,24.01,24.01,24.01,24.01,6100.0,12.0662,12.0662,12.0662,12.0662,6100.0
2006-05-15 13:45:00,24.01,24.02,24.0,24.01,11300.0,12.0662,12.0712,12.0612,12.0662,11300.0
2006-05-15 13:50:00,24.01,24.04,24.0,24.02,18000.0,12.0662,12.0813,12.0612,12.0712,18000.0
2006-05-15 13:55:00,24.01,24.01,24.0,24.01,2900.0,12.0662,12.0662,12.0612,12.0662,2900.0
2006-05-15 14:00:00,24.01,24.04,24.01,24.04,7200.0,12.0662,12.0813,12.0662,12.0813,7200.0
2006-05-15 14:05:00,24.04,24.08,24.03,24.07,12300.0,12.0813,12.1014,12.0762,12.0963,12300.0
2006-05-15 14:10:00,24.07,24.08,24.03,24.03,9000.0,12.0963,12.1014,12.0762,12.0762,9000.0
2006-05-15 14:15:00,24.03,24.03,24.01,24.03,8400.0,12.0762,12.0762,12.0662,12.0762,8400.0
2006-05-15 14:20:00,24.02,24.03,24.02,24.03,1300.0,12.0712,12.0762,12.0712,12.0762,1300.0
2006-05-15 14:25:00,24.02,24.07,24.02,24.07,14100.0,12.0712,12.0963,12.0712,12.0963,14100.0
2006-05-15 14:30:00,24.06,24.07,24.04,24.06,23700.0,12.0913,12.0963,12.0813,12.0913,23700.0
2006-05-15 14:35:00,24.06,24.07,24.04,24.04,7200.0,12.0913,12.0963,12.0813,12.0813,7200.0
2006-05-15 14:40:00,24.04,24.04,24.0,24.0,9900.0,12.0813,12.0813,12.0612,12.0612,9900.0
2006-05-15 14:45:00,24.01,24.01,23.99,23.99,3100.0,12.0662,12.0662,12.0561,12.0561,3100.0
2006-05-15 14:50:00,24.0,24.01,23.99,23.99,13400.0,12.0612,12.0662,12.0561,12.0561,13400.0
2006-05-15 14:55:00,24.0,24.0,23.98,23.98,8800.0,12.0612,12.0612,12.0511,12.0511,8800.0
2006-05-15 15:00:00,23.98,24.01,23.98,23.99,10200.0,12.0511,12.0662,12.0511,12.0561,10200.0
2006-05-15 15:05:00,23.99,24.03,23.99,24.02,17800.0,12.0561,12.0762,12.0561,12.0712,17800.0
2006-05-15 15:10:00,24.02,24.03,24.02,24.03,10000.0,12.0712,12.0762,12.0712,12.0762,10000.0
2006-05-15 15:15:00,24.03,24.06,24.03,24.06,20400.0,12.0762,12.0913,12.0762,12.0913,20400.0
2006-05-15 15:20:00,24.07,24.07,24.06,24.07,2700.0,12.0963,12.0963,12.0913,12.0963,2700.0
2006-05-15 15:25:00,24.06,24.07,24.05,24.06,7800.0,12.0913,12.0963,12.0863,12.0913,7800.0
2006-05-15 15:30:00,24.06,24.06,24.03,24.05,31100.0,12.0913,12.0913,12.0762,12.0863,31100.0
2006-05-15 15:35:00,24.04,24.05,24.03,24.04,24000.0,12.0813,12.0863,12.0762,12.0813,24000.0
2006-05-15 15:40:00,24.03,24.05,24.03,24.03,33300.0,12.0762,12.0863,12.0762,12.0762,33300.0
2006-05-15 15:45:00,24.02,24.04,24.02,24.04,15900.0,12.0712,12.0813,12.0712,12.0813,15900.0
2006-05-15 15:50:00,24.03,24.05,24.03,24.05,19900.0,12.0762,12.0863,12.0762,12.0863,19900.0
2006-05-15 15:55:00,24.05,24.1,24.04,24.1,34000.0,12.0863,12.1114,12.0813,12.1114,34000.0
2006-05-16 09:30:00,24.06,24.13,23.95,24.13,14200.0,12.0913,12.1265,12.036,12.1265,14200.0
2006-05-16 09:35:00,24.07,24.1,24.07,24.07,14100.0,12.0963,12.1114,12.0963,12.0963,14100.0
2006-05-16 09:40:00,24.1,24.1,24.07,24.07,4500.0,12.1114,12.1114,12.0963,12.0963,4500.0
2006-05-16 09:45:00,24.07,24.07,24.02,24.02,4400.0,12.0963,12.0963,12.0712,12.0712,4400.0
2006-05-16 09:50:00,24.02,24.02,23.94,23.94,8700.0,12.0712,12.0712,12.031,12.031,8700.0
2006-05-16 09:55:00,23.94,23.96,23.89,23.92,8500.0,12.031,12.0411,12.0059,12.021,8500.0
2006-05-16 10:00:00,23.93,23.93,23.88,23.9,5400.0,12.026,12.026,12.0009,12.0109,5400.0
2006-05-16 10:05:00,23.91,23.94,23.89,23.91,7900.0,12.0159,12.031,12.0059,12.0159,7900.0
2006-05-16 10:10:00,23.88,23.89,23.85,23.85,3700.0,12.0009,12.0059,11.9858,11.9858,3700.0
2006-05-16 10:15:00,23.85,23.89,23.84,23.89,4100.0,11.9858,12.0059,11.9808,12.0059,4100.0
2006-05-16 10:20:00,23.88,23.92,23.88,23.91,5800.0,12.0009,12.021,12.0009,12.0159,5800.0
2006-05-16 10:25:00,23.92,23.93,23.89,23.89,3200.0,12.021,12.026,12.0059,12.0059,3200.0
2006-05-16 10:30:00,23.89,23.89,23.85,23.89,5900.0,12.0059,12.0059,11.9858,12.0059,5900.0
2006-05-16 10:35:00,23.89,23.91,23.89,23.9,8800.0,12.0059,12.0159,12.0059,12.0109,8800.0
2006-05-16 10:40:00,23.9,23.92,23.9,23.92,3900.0,12.0109,12.021,12.0109,12.021,3900.0
2006-05-16 10:45:00,23.91,23.96,23.91,23.94,9800.0,12.0159,12.0411,12.0159,12.031,9800.0
2006-05-16 10:50:00,23.95,23.95,23.92,23.92,2100.0,12.036,12.036,12.021,12.021,2100.0
2006-05-16 10:55:00,23.93,23.93,23.86,23.87,10900.0,12.026,12.026,11.9908,11.9958,10900.0
2006-05-16 11:00:00,23.87,23.91,23.87,23.9,4300.0,11.9958,12.0159,11.9958,12.0109,4300.0
2006-05-16 11:05:00,23.91,23.91,23.89,23.91,4000.0,12.0159,12.0159,12.0059,12.0159,4000.0
2006-05-16 11:10:00,23.91,23.91,23.83,23.84,17000.0,12.0159,12.0159,11.9757,11.9808,17000.0
2006-05-16 11:15:00,23.84,23.84,23.81,23.84,13400.0,11.9808,11.9808,11.9657,11.9808,13400.0
2006-05-16 11:20:00,23.83,23.83,23.8,23.8,14400.0,11.9757,11.9757,11.9607,11.9607,14400.0
2006-05-16 11:25:00,23.79,23.79,23.77,23.77,15800.0,11.9556,11.9556,11.9456,11.9456,15800.0
2006-05-16 11:30:00,23.77,23.78,23.76,23.78,3500.0,11.9456,11.9506,11.9406,11.9506,3500.0
2006-05-16 11:35:00,23.77,23.81,23.77,23.81,5500.0,11.9456,11.9657,11.9456,11.9657,5500.0
2006-05-16 11:40:00,23.8,23.8,23.75,23.75,6600.0,11.9607,11.9607,11.9355,11.9355,6600.0
2006-05-16 11:45:00,23.77,23.78,23.74,23.74,14700.0,11.9456,11.9506,11.9305,11.9305,14700.0
2006-05-16 11:50:00,23.75,23.78,23.74,23.74,28800.0,11.9355,11.9506,11.9305,11.9305,28800.0
2006-05-16 11:55:00,23.74,23.8,23.73,23.76,22900.0,11.9305,11.9607,11.9255,11.9406,22900.0
2006-05-16 12:00:00,23.76,23.77,23.76,23.76,3400.0,11.9406,11.9456,11.9406,11.9406,3400.0
2006-05-16 12:05:00,23.76,23.78,23.76,23.77,3700.0,11.9406,11.9506,11.9406,11.9456,3700.0
2006-05-16 12:10:00,23.76,23.77,23.76,23.76,9700.0,11.9406,11.9456,11.9406,11.9406,9700.0
2006-05-16 12:15:00,23.76,23.77,23.73,23.74,8200.0,11.9406,11.9456,11.9255,11.9305,8200.0
2006-05-16 12:20:00,23.73,23.78,23.72,23.73,21500.0,11.9255,11.9506,11.9204,11.9255,21500.0
2006-05-16 12:25:00,23.73,23.76,23.73,23.76,5500.0,11.9255,11.9406,11.9255,11.9406,5500.0
2006-05-16 12:30:00,23.76,23.76,23.75,23.76,2100.0,11.9406,11.9406,11.9355,11.9406,2100.0
2006-05-16 12:35:00,23.75,23.79,23.75,23.78,7700.0,11.9355,11.9556,11.9355,11.9506,7700.0
2006-05-16 12:40:00,23.78,23.79,23.78,23.79,2700.0,11.9506,11.9556,11.9506,11.9556,2700.0
2006-05-16 12:45:00,23.8,23.8,23.77,23.77,7500.0,11.9607,11.9607,11.9456,11.9456,7500.0
2006-05-16 12:50:00,23.77,23.8,23.74,23.78,29900.0,11.9456,11.9607,11.9305,11.9506,29900.0
2006-05-16 12:55:00,23.79,23.83,23.74,23.83,8000.0,11.9556,11.9757,11.9305,11.9757,8000.0
2006-05-16 13:00:00,23.83,23.83,23.74,23.78,9600.0,11.9757,11.9757,11.9305,11.9506,9600.0
2006-05-16 13:05:00,23.78,23.82,23.77,23.82,3400.0,11.9506,11.9707,11.9456,11.9707,3400.0
2006-05-16 13:10:00,23.82,23.85,23.82,23.83,7400.0,11.9707,11.9858,11.9707,11.9757,7400.0
2006-05-16 13:15:00,23.83,23.83,23.83,23.83,2700.0,11.9757,11.9757,11.9757,11.9757,2700.0
2006-05-16 13:20:00,23.83,23.84,23.78,23.79,12700.0,11.9757,11.9808,11.9506,11.9556,12700.0
2006-05-16 13:25:00,23.78,23.81,23.78,23.81,6300.0,11.9506,11.9657,11.9506,11.9657,6300.0
2006-05-16 13:30:00,23.81,23.82,23.8,23.82,4800.0,11.9657,11.9707,11.9607,11.9707,4800.0
2006-05-16 13:35:00,23.82,23.82,23.81,23.82,3400.0,11.9707,11.9707,11.9657,11.9707,3400.0
2006-05-16 13:40:00,23.82,23.82,23.8,23.8,7600.0,11.9707,11.9707,11.9607,11.9607,7600.0
2006-05-16 13:45:00,23.8,23.81,23.8,23.81,2300.0,11.9607,11.9657,11.9607,11.9657,2300.0
2006-05-16 13:50:00,23.81,23.85,23.8,23.85,11000.0,11.9657,11.9858,11.9607,11.9858,11000.0
2006-05-16 13:55:00,23.85,23.87,23.85,23.86,8800.0,11.9858,11.9958,11.9858,11.9908,8800.0
2006-05-16 14:00:00,23.86,23.87,23.86,23.87,4700.0,11.9908,11.9958,11.9908,11.9958,4700.0
2006-05-16 14:05:00,23.87,23.87,23.85,23.86,9700.0,11.9958,11.9958,11.9858,11.9908,9700.0
2006-05-16 14:10:00,23.87,23.88,23.86,23.87,38100.0,11.9958,12.0009,11.9908,11.9958,38100.0
2006-05-16 14:15:00,23.86,23.88,23.86,23.86,3000.0,11.9908,12.0009,11.9908,11.9908,3000.0
2006-05-16 14:20:00,23.88,23.88,23.87,23.87,2300.0,12.0009,12.0009,11.9958,11.9958,2300.0
2006-05-16 14:25:00,23.87,23.88,23.87,23.88,1900.0,11.9958,12.0009,11.9958,12.0009,1900.0
2006-05-16 14:30:00,23.87,23.91,23.87,23.9,26800.0,11.9958,12.0159,11.9958,12.0109,26800.0
2006-05-16 14:35:00,23.9,23.9,23.89,23.9,5000.0,12.0109,12.0109,12.0059,12.0109,5000.0
2006-05-16 14:40:00,23.9,23.91,23.89,23.9,6400.0,12.0109,12.0159,12.0059,12.0109,6400.0
2006-05-16 14:45:00,23.9,23.91,23.89,23.9,9100.0,12.0109,12.0159,12.0059,12.0109,9100.0
2006-05-16 14:50:00,23.9,23.91,23.89,23.9,7900.0,12.0109,12.0159,12.0059,12.0109,7900.0
2006-05-16 14:55:00,23.91,23.91,23.9,23.91,6700.0,12.0159,12.0159,12.0109,12.0159,6700.0
2006-05-16 15:00:00,23.91,23.91,23.9,23.9,7500.0,12.0159,12.0159,12.0109,12.0109,7500.0
2006-05-16 15:05:00,23.91,23.91,23.9,23.91,6500.0,12.0159,12.0159,12.0109,12.0159,6500.0
2006-05-16 15:10:00,23.9,23.91,23.89,23.89,7100.0,12.0109,12.0159,12.0059,12.0059,7100.0
2006-05-16 15:15:00,23.89,23.89,23.87,23.87,6300.0,12.0059,12.0059,11.9958,11.9958,6300.0
2006-05-16 15:20:00,23.87,23.88,23.85,23.87,15300.0,11.9958,12.0009,11.9858,11.9958,15300.0
2006-05-16 15:25:00,23.87,23.87,23.85,23.85,10500.0,11.9958,11.9958,11.9858,11.9858,10500.0
2006-05-16 15:30:00,23.86,23.87,23.85,23.87,16800.0,11.9908,11.9958,11.9858,11.9958,16800.0
2006-05-16 15:35:00,23.87,23.89,23.87,23.89,7700.0,11.9958,12.0059,11.9958,12.0059,7700.0
2006-05-16 15:40:00,23.9,23.91,23.9,23.91,11900.0,12.0109,12.0159,12.0109,12.0159,11900.0
2006-05-16 15:45:00,23.91,23.93,23.9,23.93,12100.0,12.0159,12.026,12.0109,12.026,12100.0
2006-05-16 15:50:00,23.92,23.93,23.9,23.91,17000.0,12.021,12.026,12.0109,12.0159,17000.0
2006-05-16 15:55:00,23.91,23.92,23.9,23.91,25700.0,12.0159,12.021,12.0109,12.0159,25700.0
2006-05-17 09:30:00,23.71,23.73,23.6,23.69,24100.0,11.9154,11.9255,11.8601,11.9054,24100.0
2006-05-17 09:35:00,23.68,23.73,23.68,23.72,7300.0,11.9003,11.9255,11.9003,11.9204,7300.0
2006-05-17 09:40:00,23.72,23.76,23.69,23.75,14600.0,11.9204,11.9406,11.9054,11.9355,14600.0
2006-05-17 09:45:00,23.75,23.79,23.75,23.77,7300.0,11.9355,11.9556,11.9355,11.9456,7300.0
2006-05-17 09:50:00,23.75,23.77,23.75,23.77,6600.0,11.9355,11.9456,11.9355,11.9456,6600.0
2006-05-17 09:55:00,23.76,23.77,23.74,23.75,4300.0,11.9406,11.9456,11.9305,11.9355,4300.0
2006-05-17 10:00:00,23.75,23.76,23.72,23.75,11600.0,11.9355,11.9406,11.9204,11.9355,11600.0
2006-05-17 10:05:00,23.75,23.76,23.66,23.7,11800.0,11.9355,11.9406,11.8903,11.9104,11800.0
2006-05-17 10:10:00,23.7,23.71,23.68,23.69,5500.0,11.9104,11.9154,11.9003,11.9054,5500.0
2006-05-17 10:15:00,23.68,23.7,23.64,23.69,11600.0,11.9003,11.9104,11.8802,11.9054,11600.0
2006-05-17 10:20:00,23.69,23.7,23.67,23.7,5200.0,11.9054,11.9104,11.8953,11.9104,5200.0
2006-05-17 10:25:00,23.7,23.72,23.68,23.68,9500.0,11.9104,11.9204,11.9003,11.9003,9500.0
2006-05-17 10:30:00,23.68,23.71,23.67,23.67,7000.0,11.9003,11.9154,11.8953,11.8953,7000.0
2006-05-17 10:35:00,23.67,23.73,23.67,23.67,15300.0,11.8953,11.9255,11.8953,11.8953,15300.0
2006-05-17 10:40:00,23.68,23.76,23.67,23.76,9100.0,11.9003,11.9406,11.8953,11.9406,9100.0
2006-05-17 10:45:00,23.75,23.77,23.7,23.75,6900.0,11.9355,11.9456,11.9104,11.9355,6900.0
2006-05-17 10:50:00,23.77,23.77,23.73,23.75,6500.0,11.9456,11.9456,11.9255,11.9355,6500.0
2006-05-17 10:55:00,23.75,23.75,23.74,23.74,3800.0,11.9355,11.9355,11.9305,11.9305,3800.0
2006-05-17 11:00:00,23.74,23.75,23.68,23.7,11400.0,11.9305,11.9355,11.9003,11.9104,11400.0
2006-05-17 11:05:00,23.71,23.71,23.64,23.65,9100.0,11.9154,11.9154,11.8802,11.8853,9100.0
2006-05-17 11:10:00,23.64,23.64,23.61,23.61,9100.0,11.8802,11.8802,11.8652,11.8652,9100.0
2006-05-17 11:15:00,23.62,23.62,23.58,23.6,7800.0,11.8702,11.8702,11.8501,11.8601,7800.0
2006-05-17 11:20:00,23.6,23.6,23.59,23.59,3800.0,11.8601,11.8601,11.8551,11.8551,3800.0
2006-05-17 11:25:00,23.59,23.6,23.49,23.51,26000.0,11.8551,11.8601,11.8049,11.8149,26000.0
2006-05-17 11:30:00,23.52,23.56,23.48,23.56,10800.0,11.8199,11.84,11.7998,11.84,10800.0
2006-05-17 11:35:00,23.56,23.59,23.55,23.58,4900.0,11.84,11.8551,11.835,11.8501,4900.0
2006-05-17 11:40:00,23.58,23.59,23.58,23.58,1100.0,11.8501,11.8551,11.8501,11.8501,1100.0
2006-05-17 11:45:00,23.58,23.6,23.58,23.59,7700.0,11.8501,11.8601,11.8501,11.8551,7700.0
2006-05-17 11:50:00,23.59,23.62,23.59,23.62,3400.0,11.8551,11.8702,11.8551,11.8702,3400.0
2006-05-17 11:55:00,23.61,23.62,23.61,23.61,1300.0,11.8652,11.8702,11.8652,11.8652,1300.0
2006-05-17 12:00:00,23.62,23.62,23.62,23.62,400.0,11.8702,11.8702,11.8702,11.8702,400.0
2006-05-17 12:05:00,23.62,23.63,23.62,23.63,2200.0,11.8702,11.8752,11.8702,11.8752,2200.0
2006-05-17 12:10:00,23.63,23.65,23.63,23.65,2900.0,11.8752,11.8853,11.8752,11.8853,2900.0
2006-05-17 12:15:00,23.65,23.66,23.64,23.65,2900.0,11.8853,11.8903,11.8802,11.8853,2900.0
2006-05-17 12:20:00,23.65,23.66,23.65,23.65,3700.0,11.8853,11.8903,11.8853,11.8853,3700.0
2006-05-17 12:25:00,23.65,23.67,23.65,23.67,12900.0,11.8853,11.8953,11.8853,11.8953,12900.0
2006-05-17 12:30:00,23.67,23.69,23.67,23.69,3400.0,11.8953,11.9054,11.8953,11.9054,3400.0
2006-05-17 12:35:00,23.68,23.7,23.68,23.7,2900.0,11.9003,11.9104,11.9003,11.9104,2900.0
2006-05-17 12:40:00,23.69,23.7,23.69,23.69,2100.0,11.9054,11.9104,11.9054,11.9054,2100.0
2006-05-17 12:45:00,23.69,23.69,23.68,23.68,9500.0,11.9054,11.9054,11.9003,11.9003,9500.0
2006-05-17 12:50:00,23.68,23.69,23.66,23.69,6500.0,11.9003,11.9054,11.8903,11.9054,6500.0
2006-05-17 12:55:00,23.69,23.69,23.67,23.69,2700.0,11.9054,11.9054,11.8953,11.9054,2700.0
2006-05-17 13:00:00,23.68,23.73,23.68,23.73,6700.0,11.9003,11.9255,11.9003,11.9255,6700.0
2006-05-17 13:05:00,23.72,23.72,23.65,23.65,8100.0,11.9204,11.9204,11.8853,11.8853,8100.0
2006-05-17 13:10:00,23.65,23.66,23.65,23.65,4300.0,11.8853,11.8903,11.8853,11.8853,4300.0
2006-05-17 13:15:00,23.65,23.65,23.62,23.62,3400.0,11.8853,11.8853,11.8702,11.8702,3400.0
2006-05-17 13:20:00,23.62,23.63,23.62,23.62,900.0,11.8702,11.8752,11.8702,11.8702,900.0
2006-05-17 13:25:00,23.62,23.63,23.62,23.62,1700.0,11.8702,11.8752,11.8702,11.8702,1700.0
2006-05-17 13:30:00,23.62,23.64,23.62,23.64,3900.0,11.8702,11.8802,11.8702,11.8802,3900.0
2006-05-17 13:35:00,23.64,23.65,23.61,23.62,3800.0,11.8802,11.8853,11.8652,11.8702,3800.0
2006-05-17 13:40:00,23.61,23.62,23.6,23.61,1800.0,11.8652,11.8702,11.8601,11.8652,1800.0
2006-05-17 13:45:00,23.62,23.62,23.61,23.62,1800.0,11.8702,11.8702,11.8652,11.8702,1800.0
2006-05-17 13:50:00,23.62,23.66,23.62,23.64,10800.0,11.8702,11.8903,11.8702,11.8802,10800.0
2006-05-17 13:55:00,23.65,23.67,23.65,23.66,5400.0,11.8853,11.8953,11.8853,11.8903,5400.0
2006-05-17 14:00:00,23.66,23.66,23.64,23.65,5400.0,11.8903,11.8903,11.8802,11.8853,5400.0
2006-05-17 14:05:00,23.66,23.67,23.65,23.65,4200.0,11.8903,11.8953,11.8853,11.8853,4200.0
2006-05-17 14:10:00,23.64,23.64,23.61,23.61,6800.0,11.8802,11.8802,11.8652,11.8652,6800.0
2006-05-17 14:15:00,23.61,23.61,23.57,23.58,8000.0,11.8652,11.8652,11.8451,11.8501,8000.0
2006-05-17 14:20:00,23.59,23.63,23.59,23.62,8500.0,11.8551,11.8752,11.8551,11.8702,8500.0
2006-05-17 14:25:00,23.63,23.64,23.62,23.63,2000.0,11.8752,11.8802,11.8702,11.8752,2000.0
2006-05-17 14:30:00,23.64,23.65,23.63,23.63,14400.0,11.8802,11.8853,11.8752,11.8752,14400.0
2006-05-17 14:35:00,23.64,23.64,23.6,23.6,4900.0,11.8802,11.8802,11.8601,11.8601,4900.0
2006-05-17 14:40:00,23.6,23.61,23.59,23.61,5800.0,11.8601,11.8652,11.8551,11.8652,5800.0
2006-05-17 14:45:00,23.6,23.6,23.55,23.55,12100.0,11.8601,11.8601,11.835,11.835,12100.0
2006-05-17 14:50:00,23.55,23.55,23.52,23.53,9400.0,11.835,11.835,11.8199,11.825,9400.0
2006-05-17 14:55:00,23.53,23.55,23.53,23.53,13400.0,11.825,11.835,11.825,11.825,13400.0
2006-05-17 15:00:00,23.54,23.57,23.53,23.57,13200.0,11.83,11.8451,11.825,11.8451,13200.0
2006-05-17 15:05:00,23.58,23.62,23.56,23.62,8600.0,11.8501,11.8702,11.84,11.8702,8600.0
2006-05-17 15:10:00,23.62,23.62,23.56,23.58,16100.0,11.8702,11.8702,11.84,11.8501,16100.0
2006-05-17 15:15:00,23.58,23.62,23.58,23.61,13700.0,11.8501,11.8702,11.8501,11.8652,13700.0
2006-05-17 15:20:00,23.62,23.62,23.6,23.6,12400.0,11.8702,11.8702,11.8601,11.8601,12400.0
2006-05-17 15:25:00,23.59,23.6,23.58,23.59,6700.0,11.8551,11.8601,11.8501,11.8551,6700.0
2006-05-17 15:30:00,23.59,23.6,23.59,23.59,14600.0,11.8551,11.8601,11.8551,11.8551,14600.0
2006-05-17 15:35:00,23.6,23.61,23.59,23.6,15800.0,11.8601,11.8652,11.8551,11.8601,15800.0
2006-05-17 15:40:00,23.6,23.61,23.6,23.6,13000.0,11.8601,11.8652,11.8601,11.8601,13000.0
2006-05-17 15:45:00,23.6,23.6,23.52,23.53,21100.0,11.8601,11.8601,11.8199,11.825,21100.0
2006-05-17 15:50:00,23.52,23.53,23.51,23.51,14400.0,11.8199,11.825,11.8149,11.8149,14400.0
2006-05-17 15:55:00,23.52,23.52,23.48,23.49,26500.0,11.8199,11.8199,11.7998,11.8049,26500.0
2006-05-18 09:30:00,23.52,23.65,23.46,23.59,20700.0,11.8199,11.8853,11.7898,11.8551,20700.0
2006-05-18 09:35:00,23.57,23.61,23.54,23.55,22600.0,11.8451,11.8652,11.83,11.835,22600.0
2006-05-18 09:40:00,23.54,23.56,23.53,23.54,3600.0,11.83,11.84,11.825,11.83,3600.0
2006-05-18 09:45:00,23.54,23.56,23.54,23.55,4000.0,11.83,11.84,11.83,11.835,4000.0
2006-05-18 09:50:00,23.54,23.54,23.5,23.53,6900.0,11.83,11.83,11.8099,11.825,6900.0
2006-05-18 09:55:00,23.53,23.54,23.5,23.5,4500.0,11.825,11.83,11.8099,11.8099,4500.0
2006-05-18 10:00:00,23.5,23.54,23.43,23.51,9600.0,11.8099,11.83,11.7747,11.8149,9600.0
2006-05-18 10:05:00,23.51,23.54,23.51,23.52,3700.0,11.8149,11.83,11.8149,11.8199,3700.0
2006-05-18 10:10:00,23.55,23.55,23.54,23.54,4100.0,11.835,11.835,11.83,11.83,4100.0
2006-05-18 10:15:00,23.52,23.55,23.5,23.54,7600.0,11.8199,11.835,11.8099,11.83,7600.0
2006-05-18 10:20:00,23.52,23.54,23.52,23.54,3400.0,11.8199,11.83,11.8199,11.83,3400.0
2006-05-18 10:25:00,23.55,23.59,23.55,23.57,4900.0,11.835,11.8551,11.835,11.8451,4900.0
2006-05-18 10:30:00,23.57,23.6,23.57,23.58,6900.0,11.8451,11.8601,11.8451,11.8501,6900.0
2006-05-18 10:35:00,23.58,23.6,23.56,23.57,7000.0,11.8501,11.8601,11.84,11.8451,7000.0
2006-05-18 10:40:00,23.59,23.6,23.59,23.59,2400.0,11.8551,11.8601,11.8551,11.8551,2400.0
2006-05-18 10:45:00,23.59,23.59,23.57,23.57,3700.0,11.8551,11.8551,11.8451,11.8451,3700.0
2006-05-18 10:50:00,23.57,23.57,23.48,23.48,26900.0,11.8451,11.8451,11.7998,11.7998,26900.0
2006-05-18 10:55:00,23.48,23.49,23.48,23.48,1000.0,11.7998,11.8049,11.7998,11.7998,1000.0
2006-05-18 11:00:00,23.48,23.49,23.48,23.49,3000.0,11.7998,11.8049,11.7998,11.8049,3000.0
2006-05-18 11:05:00,23.48,23.48,23.46,23.48,10000.0,11.7998,11.7998,11.7898,11.7998,10000.0
2006-05-18 11:10:00,23.47,23.47,23.45,23.45,5100.0,11.7948,11.7948,11.7848,11.7848,5100.0
2006-05-18 11:15:00,23.45,23.47,23.44,23.46,4400.0,11.7848,11.7948,11.7797,11.7898,4400.0
2006-05-18 11:20:00,23.46,23.48,23.46,23.47,1900.0,11.7898,11.7998,11.7898,11.7948,1900.0
2006-05-18 11:25:00,23.47,23.5,23.47,23.48,29700.0,11.7948,11.8099,11.7948,11.7998,29700.0
2006-05-18 11:30:00,23.48,23.49,23.48,23.48,10600.0,11.7998,11.8049,11.7998,11.7998,10600.0
2006-05-18 11:35:00,23.48,23.49,23.46,23.46,8600.0,11.7998,11.8049,11.7898,11.7898,8600.0
2006-05-18 11:40:00,23.46,23.47,23.44,23.45,13100.0,11.7898,11.7948,11.7797,11.7848,13100.0
2006-05-18 11:45:00,23.44,23.45,23.44,23.44,4300.0,11.7797,11.7848,11.7797,11.7797,4300.0
2006-05-18 11:50:00,23.44,23.44,23.31,23.32,29000.0,11.7797,11.7797,11.7144,11.7194,29000.0
2006-05-18 11:55:00,23.32,23.34,23.31,23.34,8600.0,11.7194,11.7295,11.7144,11.7295,8600.0
2006-05-18 12:00:00,23.33,23.36,23.31,23.32,26200.0,11.7245,11.7395,11.7144,11.7194,26200.0
2006-05-18 12:05:00,23.33,23.38,23.29,23.38,42200.0,11.7245,11.7496,11.7044,11.7496,42200.0
2006-05-18 12:10:00,23.37,23.37,23.36,23.36,6800.0,11.7446,11.7446,11.7395,11.7395,6800.0
2006-05-18 12:15:00,23.37,23.37,23.29,23.29,24200.0,11.7446,11.7446,11.7044,11.7044,24200.0
2006-05-18 12:20:00,23.28,23.31,23.28,23.3,8500.0,11.6993,11.7144,11.6993,11.7094,8500.0
2006-05-18 12:25:00,23.29,23.32,23.29,23.32,2200.0,11.7044,11.7194,11.7044,11.7194,2200.0
2006-05-18 12:30:00,23.32,23.33,23.31,23.32,6200.0,11.7194,11.7245,11.7144,11.7194,6200.0
2006-05-18 12:35:00,23.32,23.32,23.31,23.31,2900.0,11.7194,11.7194,11.7144,11.7144,2900.0
2006-05-18 12:40:00,23.32,23.33,23.31,23.33,5700.0,11.7194,11.7245,11.7144,11.7245,5700.0
2006-05-18 12:45:00,23.32,23.33,23.31,23.31,9400.0,11.7194,11.7245,11.7144,11.7144,9400.0
2006-05-18 12:50:00,23.32,23.32,23.31,23.31,500.0,11.7194,11.7194,11.7144,11.7144,500.0
2006-05-18 12:55:00,23.32,23.36,23.32,23.36,14300.0,11.7194,11.7395,11.7194,11.7395,14300.0
2006-05-18 13:00:00,23.35,23.37,23.35,23.36,3600.0,11.7345,11.7446,11.7345,11.7395,3600.0
2006-05-18 13:05:00,23.37,23.38,23.37,23.37,7400.0,11.7446,11.7496,11.7446,11.7446,7400.0
2006-05-18 13:10:00,23.38,23.39,23.37,23.37,10400.0,11.7496,11.7546,11.7446,11.7446,10400.0
2006-05-18 13:15:00,23.37,23.41,23.37,23.4,7300.0,11.7446,11.7647,11.7446,11.7596,7300.0
2006-05-18 13:20:00,23.39,23.4,23.39,23.4,11500.0,11.7546,11.7596,11.7546,11.7596,11500.0
2006-05-18 13:25:00,23.4,23.42,23.38,23.38,12000.0,11.7596,11.7697,11.7496,11.7496,12000.0
2006-05-18 13:30:00,23.39,23.4,23.38,23.38,10000.0,11.7546,11.7596,11.7496,11.7496,10000.0
2006-05-18 13:35:00,23.38,23.44,23.38,23.43,9800.0,11.7496,11.7797,11.7496,11.7747,9800.0
2006-05-18 13:40:00,23.43,23.43,23.4,23.43,9000.0,11.7747,11.7747,11.7596,11.7747,9000.0
2006-05-18 13:45:00,23.42,23.43,23.42,23.43,2900.0,11.7697,11.7747,11.7697,11.7747,2900.0
2006-05-18 13:50:00,23.42,23.42,23.41,23.41,9300.0,11.7697,11.7697,11.7647,11.7647,9300.0
2006-05-18 13:55:00,23.41,23.41,23.41,23.41,3800.0,11.7647,11.7647,11.7647,11.7647,3800.0
2006-05-18 14:00:00,23.41,23.42,23.41,23.42,9900.0,11.7647,11.7697,11.7647,11.7697,9900.0
2006-05-18 14:05:00,23.42,23.44,23.42,23.44,4300.0,11.7697,11.7797,11.7697,11.7797,4300.0
2006-05-18 14:10:00,23.43,23.44,23.43,23.44,11900.0,11.7747,11.7797,11.7747,11.7797,11900.0
2006-05-18 14:15:00,23.43,23.44,23.43,23.44,1600.0,11.7747,11.7797,11.7747,11.7797,1600.0
2006-05-18 14:20:00,23.44,23.46,23.43,23.43,19500.0,11.7797,11.7898,11.7747,11.7747,19500.0
2006-05-18 14:25:00,23.43,23.43,23.42,23.42,7600.0,11.7747,11.7747,11.7697,11.7697,7600.0
2006-05-18 14:30:00,23.43,23.43,23.41,23.42,14000.0,11.7747,11.7747,11.7647,11.7697,14000.0
2006-05-18 14:35:00,23.41,23.43,23.41,23.43,2500.0,11.7647,11.7747,11.7647,11.7747,2500.0
2006-05-18 14:40:00,23.43,23.43,23.39,23.39,21700.0,11.7747,11.7747,11.7546,11.7546,21700.0
2006-05-18 14:45:00,23.4,23.41,23.4,23.4,10700.0,11.7596,11.7647,11.7596,11.7596,10700.0
2006-05-18 14:50:00,23.39,23.39,23.38,23.38,21300.0,11.7546,11.7546,11.7496,11.7496,21300.0
2006-05-18 14:55:00,23.38,23.38,23.36,23.38,11000.0,11.7496,11.7496,11.7395,11.7496,11000.0
2006-05-18 15:00:00,23.39,23.39,23.38,23.39,700.0,11.7546,11.7546,11.7496,11.7546,700.0
2006-05-18 15:05:00,23.38,23.39,23.38,23.39,4500.0,11.7496,11.7546,11.7496,11.7546,4500.0
2006-05-18 15:10:00,23.4,23.4,23.37,23.38,22200.0,11.7596,11.7596,11.7446,11.7496,22200.0
2006-05-18 15:15:00,23.37,23.38,23.32,23.34,16100.0,11.7446,11.7496,11.7194,11.7295,16100.0
2006-05-18 15:20:00,23.33,23.35,23.31,23.31,9700.0,11.7245,11.7345,11.7144,11.7144,9700.0
2006-05-18 15:25:00,23.31,23.31,23.3,23.3,4300.0,11.7144,11.7144,11.7094,11.7094,4300.0
2006-05-18 15:30:00,23.31,23.34,23.3,23.34,9200.0,11.7144,11.7295,11.7094,11.7295,9200.0
2006-05-18 15:35:00,23.34,23.36,23.34,23.35,9800.0,11.7295,11.7395,11.7295,11.7345,9800.0
2006-05-18 15:40:00,23.35,23.35,23.31,23.31,22300.0,11.7345,11.7345,11.7144,11.7144,22300.0
2006-05-18 15:45:00,23.31,23.34,23.3,23.31,12600.0,11.7144,11.7295,11.7094,11.7144,12600.0
2006-05-18 15:50:00,23.32,23.32,23.31,23.31,6200.0,11.7194,11.7194,11.7144,11.7144,6200.0
2006-05-18 15:55:00,23.31,23.31,23.24,23.28,36000.0,11.7144,11.7144,11.6792,11.6993,36000.0
2006-05-19 09:30:00,23.34,23.49,23.28,23.47,227800.0,11.7295,11.8049,11.6993,11.7948,227800.0
2006-05-19 09:35:00,23.48,23.53,23.47,23.52,8600.0,11.7998,11.825,11.7948,11.8199,8600.0
2006-05-19 09:40:00,23.53,23.62,23.53,23.62,29400.0,11.825,11.8702,11.825,11.8702,29400.0
2006-05-19 09:45:00,23.62,23.66,23.57,23.57,38000.0,11.8702,11.8903,11.8451,11.8451,38000.0
2006-05-19 09:50:00,23.56,23.58,23.47,23.49,21500.0,11.84,11.8501,11.7948,11.8049,21500.0
2006-05-19 09:55:00,23.5,23.55,23.44,23.5,24700.0,11.8099,11.835,11.7797,11.8099,24700.0
2006-05-19 10:00:00,23.5,23.54,23.46,23.51,23400.0,11.8099,11.83,11.7898,11.8149,23400.0
2006-05-19 10:05:00,23.52,23.56,23.46,23.5,13900.0,11.8199,11.84,11.7898,11.8099,13900.0
2006-05-19 10:10:00,23.5,23.5,23.49,23.49,6900.0,11.8099,11.8099,11.8049,11.8049,6900.0
2006-05-19 10:15:00,23.5,23.5,23.48,23.48,9000.0,11.8099,11.8099,11.7998,11.7998,9000.0
2006-05-19 10:20:00,23.48,23.48,23.46,23.48,6800.0,11.7998,11.7998,11.7898,11.7998,6800.0
2006-05-19 10:25:00,23.5,23.5,23.49,23.5,9900.0,11.8099,11.8099,11.8049,11.8099,9900.0
2006-05-19 10:30:00,23.5,23.55,23.5,23.5,9000.0,11.8099,11.835,11.8099,11.8099,9000.0
2006-05-19 10:35:00,23.49,23.51,23.48,23.48,17200.0,11.8049,11.8149,11.7998,11.7998,17200.0
2006-05-19 10:40:00,23.48,23.5,23.46,23.49,5200.0,11.7998,11.8099,11.7898,11.8049,5200.0
2006-05-19 10:45:00,23.49,23.5,23.49,23.5,9400.0,11.8049,11.8099,11.8049,11.8099,9400.0
2006-05-19 10:50:00,23.5,23.5,23.49,23.5,5300.0,11.8099,11.8099,11.8049,11.8099,5300.0
2006-05-19 10:55:00,23.5,23.52,23.5,23.52,3800.0,11.8099,11.8199,11.8099,11.8199,3800.0
2006-05-19 11:00:00,23.54,23.54,23.49,23.5,8600.0,11.83,11.83,11.8049,11.8099,8600.0
2006-05-19 11:05:00,23.5,23.51,23.45,23.45,14500.0,11.8099,11.8149,11.7848,11.7848,14500.0
2006-05-19 11:10:00,23.45,23.45,23.3,23.35,39800.0,11.7848,11.7848,11.7094,11.7345,39800.0
2006-05-19 11:15:00,23.35,23.43,23.31,23.43,17500.0,11.7345,11.7747,11.7144,11.7747,17500.0
2006-05-19 11:20:00,23.43,23.53,23.41,23.42,40900.0,11.7747,11.825,11.7647,11.7697,40900.0
2006-05-19 11:25:00,23.42,23.48,23.36,23.38,25800.0,11.7697,11.7998,11.7395,11.7496,25800.0
2006-05-19 11:30:00,23.39,23.4,23.37,23.37,6400.0,11.7546,11.7596,11.7446,11.7446,6400.0
2006-05-19 11:35:00,23.36,23.37,23.25,23.35,28700.0,11.7395,11.7446,11.6843,11.7345,28700.0
2006-05-19 11:40:00,23.32,23.32,23.25,23.28,14000.0,11.7194,11.7194,11.6843,11.6993,14000.0
2006-05-19 11:45:00,23.29,23.34,23.29,23.34,12400.0,11.7044,11.7295,11.7044,11.7295,12400.0
2006-05-19 11:50:00,23.34,23.36,23.29,23.33,60600.0,11.7295,11.7395,11.7044,11.7245,60600.0
2006-05-19 11:55:00,23.32,23.37,23.29,23.37,7700.0,11.7194,11.7446,11.7044,11.7446,7700.0
2006-05-19 12:00:00,23.37,23.39,23.34,23.39,22000.0,11.7446,11.7546,11.7295,11.7546,22000.0
2006-05-19 12:05:00,23.36,23.43,23.36,23.43,10900.0,11.7395,11.7747,11.7395,11.7747,10900.0
2006-05-19 12:10:00,23.43,23.49,23.43,23.44,9100.0,11.7747,11.8049,11.7747,11.7797,9100.0
2006-05-19 12:15:00,23.43,23.46,23.41,23.46,2700.0,11.7747,11.7898,11.7647,11.7898,2700.0
2006-05-19 12:20:00,23.46,23.48,23.44,23.48,5100.0,11.7898,11.7998,11.7797,11.7998,5100.0
2006-05-19 12:25:00,23.47,23.48,23.46,23.48,3700.0,11.7948,11.7998,11.7898,11.7998,3700.0
2006-05-19 12:30:00,23.48,23.51,23.48,23.5,5200.0,11.7998,11.8149,11.7998,11.8099,5200.0
2006-05-19 12:35:00,23.49,23.57,23.49,23.56,10100.0,11.8049,11.8451,11.8049,11.84,10100.0
2006-05-19 12:40:00,23.56,23.62,23.53,23.62,12500.0,11.84,11.8702,11.825,11.8702,12500.0
2006-05-19 12:45:00,23.63,23.66,23.6,23.61,14900.0,11.8752,11.8903,11.8601,11.8652,14900.0
2006-05-19 12:50:00,23.61,23.62,23.6,23.6,1900.0,11.8652,11.8702,11.8601,11.8601,1900.0
2006-05-19 12:55:00,23.6,23.61,23.57,23.6,21900.0,11.8601,11.8652,11.8451,11.8601,21900.0
2006-05-19 13:00:00,23.6,23.6,23.55,23.56,7600.0,11.8601,11.8601,11.835,11.84,7600.0
2006-05-19 13:05:00,23.57,23.64,23.56,23.6,9300.0,11.8451,11.8802,11.84,11.8601,9300.0
2006-05-19 13:10:00,23.59,23.59,23.55,23.57,8500.0,11.8551,11.8551,11.835,11.8451,8500.0
2006-05-19 13:15:00,23.58,23.58,23.57,23.57,4100.0,11.8501,11.8501,11.8451,11.8451,4100.0
2006-05-19 13:20:00,23.58,23.64,23.57,23.63,20300.0,11.8501,11.8802,11.8451,11.8752,20300.0
2006-05-19 13:25:00,23.64,23.66,23.61,23.62,11200.0,11.8802,11.8903,11.8652,11.8702,11200.0
2006-05-19 13:30:00,23.62,23.63,23.59,23.61,6700.0,11.8702,11.8752,11.8551,11.8652,6700.0
2006-05-19 13:35:00,23.62,23.62,23.61,23.61,2900.0,11.8702,11.8702,11.8652,11.8652,2900.0
2006-05-19 13:40:00,23.62,23.66,23.6,23.66,7800.0,11.8702,11.8903,11.8601,11.8903,7800.0
2006-05-19 13:45:00,23.66,23.7,23.66,23.68,6700.0,11.8903,11.9104,11.8903,11.9003,6700.0
2006-05-19 13:50:00,23.67,23.68,23.66,23.66,3900.0,11.8953,11.9003,11.8903,11.8903,3900.0
2006-05-19 13:55:00,23.66,23.68,23.64,23.65,3400.0,11.8903,11.9003,11.8802,11.8853,3400.0
2006-05-19 14:00:00,23.65,23.65,23.63,23.64,3800.0,11.8853,11.8853,11.8752,11.8802,3800.0
2006-05-19 14:05:00,23.64,23.68,23.64,23.65,19000.0,11.8802,11.9003,11.8802,11.8853,19000.0
2006-05-19 14:10:00,23.64,23.65,23.57,23.6,20300.0,11.8802,11.8853,11.8451,11.8601,20300.0
2006-05-19 14:15:00,23.6,23.63,23.55,23.58,7500.0,11.8601,11.8752,11.835,11.8501,7500.0
2006-05-19 14:20:00,23.57,23.6,23.55,23.6,8400.0,11.8451,11.8601,11.835,11.8601,8400.0
2006-05-19 14:25:00,23.58,23.6,23.57,23.6,4400.0,11.8501,11.8601,11.8451,11.8601,4400.0
2006-05-19 14:30:00,23.59,23.61,23.5,23.52,6700.0,11.8551,11.8652,11.8099,11.8199,6700.0
2006-05-19 14:35:00,23.52,23.56,23.49,23.55,13700.0,11.8199,11.84,11.8049,11.835,13700.0
2006-05-19 14:40:00,23.54,23.6,23.54,23.59,8400.0,11.83,11.8601,11.83,11.8551,8400.0
2006-05-19 14:45:00,23.59,23.59,23.55,23.57,6000.0,11.8551,11.8551,11.835,11.8451,6000.0
2006-05-19 14:50:00,23.57,23.57,23.51,23.52,11600.0,11.8451,11.8451,11.8149,11.8199,11600.0
2006-05-19 14:55:00,23.52,23.55,23.5,23.52,11800.0,11.8199,11.835,11.8099,11.8199,11800.0
2006-05-19 15:00:00,23.51,23.56,23.51,23.51,7700.0,11.8149,11.84,11.8149,11.8149,7700.0
2006-05-19 15:05:00,23.5,23.55,23.48,23.53,11500.0,11.8099,11.835,11.7998,11.825,11500.0
2006-05-19 15:10:00,23.52,23.52,23.44,23.49,13600.0,11.8199,11.8199,11.7797,11.8049,13600.0
2006-05-19 15:15:00,23.49,23.5,23.48,23.5,6900.0,11.8049,11.8099,11.7998,11.8099,6900.0
2006-05-19 15:20:00,23.5,23.52,23.45,23.49,13800.0,11.8099,11.8199,11.7848,11.8049,13800.0
2006-05-19 15:25:00,23.49,23.58,23.49,23.54,14600.0,11.8049,11.8501,11.8049,11.83,14600.0
2006-05-19 15:30:00,23.55,23.57,23.49,23.5,6200.0,11.835,11.8451,11.8049,11.8099,6200.0
2006-05-19 15:35:00,23.5,23.51,23.5,23.51,3100.0,11.8099,11.8149,11.8099,11.8149,3100.0
2006-05-19 15:40:00,23.5,23.54,23.5,23.53,12500.0,11.8099,11.83,11.8099,11.825,12500.0
2006-05-19 15:45:00,23.54,23.55,23.53,23.55,6400.0,11.83,11.835,11.825,11.835,6400.0
2006-05-19 15:50:00,23.55,23.55,23.54,23.55,11800.0,11.835,11.835,11.83,11.835,11800.0
2006-05-19 15:55:00,23.55,23.55,23.5,23.5,18800.0,11.835,11.835,11.8099,11.8099,18800.0
2006-05-22 09:30:00,23.43,23.5,23.42,23.47,16000.0,11.7747,11.8099,11.7697,11.7948,16000.0
2006-05-22 09:35:00,23.5,23.69,23.5,23.69,9700.0,11.8099,11.9054,11.8099,11.9054,9700.0
2006-05-22 09:40:00,23.69,23.71,23.59,23.6,7900.0,11.9054,11.9154,11.8551,11.8601,7900.0
2006-05-22 09:45:00,23.64,23.69,23.61,23.62,4700.0,11.8802,11.9054,11.8652,11.8702,4700.0
2006-05-22 09:50:00,23.65,23.69,23.59,23.68,14100.0,11.8853,11.9054,11.8551,11.9003,14100.0
2006-05-22 09:55:00,23.68,23.69,23.59,23.59,3900.0,11.9003,11.9054,11.8551,11.8551,3900.0
2006-05-22 10:00:00,23.59,23.6,23.59,23.6,10800.0,11.8551,11.8601,11.8551,11.8601,10800.0
2006-05-22 10:05:00,23.6,23.61,23.54,23.54,7000.0,11.8601,11.8652,11.83,11.83,7000.0
2006-05-22 10:10:00,23.56,23.56,23.53,23.53,2600.0,11.84,11.84,11.825,11.825,2600.0
2006-05-22 10:15:00,23.53,23.54,23.47,23.52,8300.0,11.825,11.83,11.7948,11.8199,8300.0
2006-05-22 10:20:00,23.54,23.55,23.52,23.52,5100.0,11.83,11.835,11.8199,11.8199,5100.0
2006-05-22 10:25:00,23.52,23.63,23.51,23.58,9800.0,11.8199,11.8752,11.8149,11.8501,9800.0
2006-05-22 10:30:00,23.58,23.6,23.58,23.6,8100.0,11.8501,11.8601,11.8501,11.8601,8100.0
2006-05-22 10:35:00,23.6,23.63,23.6,23.61,14800.0,11.8601,11.8752,11.8601,11.8652,14800.0
2006-05-22 10:40:00,23.61,23.63,23.59,23.6,6000.0,11.8652,11.8752,11.8551,11.8601,6000.0
2006-05-22 10:45:00,23.6,23.64,23.6,23.61,7200.0,11.8601,11.8802,11.8601,11.8652,7200.0
2006-05-22 10:50:00,23.62,23.66,23.6,23.64,10800.0,11.8702,11.8903,11.8601,11.8802,10800.0
2006-05-22 10:55:00,23.64,23.65,23.58,23.58,12200.0,11.8802,11.8853,11.8501,11.8501,12200.0
2006-05-22 11:00:00,23.58,23.58,23.5,23.51,9000.0,11.8501,11.8501,11.8099,11.8149,9000.0
2006-05-22 11:05:00,23.51,23.58,23.51,23.54,11600.0,11.8149,11.8501,11.8149,11.83,11600.0
2006-05-22 11:10:00,23.53,23.55,23.47,23.49,10800.0,11.825,11.835,11.7948,11.8049,10800.0
2006-05-22 11:15:00,23.49,23.49,23.45,23.47,4500.0,11.8049,11.8049,11.7848,11.7948,4500.0
2006-05-22 11:20:00,23.48,23.59,23.48,23.55,12300.0,11.7998,11.8551,11.7998,11.835,12300.0
2006-05-22 11:25:00,23.54,23.55,23.54,23.55,1600.0,11.83,11.835,11.83,11.835,1600.0
2006-05-22 11:30:00,23.57,23.67,23.57,23.65,10600.0,11.8451,11.8953,11.8451,11.8853,10600.0
2006-05-22 11:35:00,23.64,23.64,23.57,23.57,5900.0,11.8802,11.8802,11.8451,11.8451,5900.0
2006-05-22 11:40:00,23.58,23.6,23.51,23.51,8800.0,11.8501,11.8601,11.8149,11.8149,8800.0
2006-05-22 11:45:00,23.5,23.52,23.47,23.47,7800.0,11.8099,11.8199,11.7948,11.7948,7800.0
2006-05-22 11:50:00,23.47,23.5,23.42,23.5,12800.0,11.7948,11.8099,11.7697,11.8099,12800.0
2006-05-22 11:55:00,23.5,23.67,23.46,23.62,28400.0,11.8099,11.8953,11.7898,11.8702,28400.0
2006-05-22 12:00:00,23.62,23.68,23.59,23.68,13500.0,11.8702,11.9003,11.8551,11.9003,13500.0
2006-05-22 12:05:00,23.69,23.76,23.65,23.73,29000.0,11.9054,11.9406,11.8853,11.9255,29000.0
2006-05-22 12:10:00,23.73,23.75,23.71,23.72,8700.0,11.9255,11.9355,11.9154,11.9204,8700.0
2006-05-22 12:15:00,23.73,23.75,23.71,23.72,4700.0,11.9255,11.9355,11.9154,11.9204,4700.0
2006-05-22 12:20:00,23.73,23.74,23.67,23.68,6200.0,11.9255,11.9305,11.8953,11.9003,6200.0
2006-05-22 12:25:00,23.68,23.69,23.57,23.63,14200.0,11.9003,11.9054,11.8451,11.8752,14200.0
2006-05-22 12:30:00,23.63,23.74,23.6,23.68,26800.0,11.8752,11.9305,11.8601,11.9003,26800.0
2006-05-22 12:35:00,23.68,23.74,23.63,23.67,21600.0,11.9003,11.9305,11.8752,11.8953,21600.0
2006-05-22 12:40:00,23.67,23.71,23.67,23.69,6100.0,11.8953,11.9154,11.8953,11.9054,6100.0
2006-05-22 12:45:00,23.69,23.74,23.66,23.68,19300.0,11.9054,11.9305,11.8903,11.9003,19300.0
2006-05-22 12:50:00,23.68,23.7,23.66,23.68,5900.0,11.9003,11.9104,11.8903,11.9003,5900.0
2006-05-22 12:55:00,23.68,23.68,23.6,23.63,11600.0,11.9003,11.9003,11.8601,11.8752,11600.0
2006-05-22 13:00:00,23.64,23.67,23.57,23.62,17500.0,11.8802,11.8953,11.8451,11.8702,17500.0
2006-05-22 13:05:00,23.63,23.68,23.59,23.62,10500.0,11.8752,11.9003,11.8551,11.8702,10500.0
2006-05-22 13:10:00,23.63,23.67,23.61,23.64,5200.0,11.8752,11.8953,11.8652,11.8802,5200.0
2006-05-22 13:15:00,23.63,23.65,23.63,23.64,2000.0,11.8752,11.8853,11.8752,11.8802,2000.0
2006-05-22 13:20:00,23.64,23.68,23.64,23.64,7700.0,11.8802,11.9003,11.8802,11.8802,7700.0
2006-05-22 13:25:00,23.65,23.72,23.65,23.71,7400.0,11.8853,11.9204,11.8853,11.9154,7400.0
2006-05-22 13:30:00,23.71,23.71,23.67,23.67,2800.0,11.9154,11.9154,11.8953,11.8953,2800.0
2006-05-22 13:35:00,23.67,23.67,23.65,23.66,3600.0,11.8953,11.8953,11.8853,11.8903,3600.0
2006-05-22 13:40:00,23.66,23.67,23.63,23.67,5600.0,11.8903,11.8953,11.8752,11.8953,5600.0
2006-05-22 13:45:00,23.67,23.69,23.66,23.67,7300.0,11.8953,11.9054,11.8903,11.8953,7300.0
2006-05-22 13:50:00,23.67,23.7,23.67,23.7,2400.0,11.8953,11.9104,11.8953,11.9104,2400.0
2006-05-22 13:55:00,23.68,23.68,23.68,23.68,400.0,11.9003,11.9003,11.9003,11.9003,400.0
2006-05-22 14:00:00,23.68,23.68,23.61,23.61,8600.0,11.9003,11.9003,11.8652,11.8652,8600.0
2006-05-22 14:05:00,23.6,23.63,23.58,23.63,4600.0,11.8601,11.8752,11.8501,11.8752,4600.0
2006-05-22 14:10:00,23.61,23.73,23.61,23.72,9400.0,11.8652,11.9255,11.8652,11.9204,9400.0
2006-05-22 14:15:00,23.72,23.78,23.72,23.78,16400.0,11.9204,11.9506,11.9204,11.9506,16400.0
2006-05-22 14:20:00,23.77,23.77,23.71,23.74,6100.0,11.9456,11.9456,11.9154,11.9305,6100.0
2006-05-22 14:25:00,23.73,23.77,23.73,23.75,4800.0,11.9255,11.9456,11.9255,11.9355,4800.0
2006-05-22 14:30:00,23.75,23.75,23.71,23.71,2900.0,11.9355,11.9355,11.9154,11.9154,2900.0
2006-05-22 14:35:00,23.72,23.73,23.71,23.72,3600.0,11.9204,11.9255,11.9154,11.9204,3600.0
2006-05-22 14:40:00,23.71,23.71,23.65,23.68,9100.0,11.9154,11.9154,11.8853,11.9003,9100.0
2006-05-22 14:45:00,23.67,23.67,23.66,23.66,700.0,11.8953,11.8953,11.8903,11.8903,700.0
2006-05-22 14:50:00,23.66,23.67,23.65,23.66,8000.0,11.8903,11.8953,11.8853,11.8903,8000.0
2006-05-22 14:55:00,23.66,23.66,23.62,23.65,7300.0,11.8903,11.8903,11.8702,11.8853,7300.0
2006-05-22 15:00:00,23.65,23.7,23.63,23.69,16100.0,11.8853,11.9104,11.8752,11.9054,16100.0
2006-05-22 15:05:00,23.7,23.72,23.7,23.72,5100.0,11.9104,11.9204,11.9104,11.9204,5100.0
2006-05-22 15:10:00,23.72,23.76,23.72,23.72,7300.0,11.9204,11.9406,11.9204,11.9204,7300.0
2006-05-22 15:15:00,23.72,23.74,23.69,23.7,11900.0,11.9204,11.9305,11.9054,11.9104,11900.0
2006-05-22 15:20:00,23.7,23.79,23.69,23.78,11500.0,11.9104,11.9556,11.9054,11.9506,11500.0
2006-05-22 15:25:00,23.78,23.82,23.78,23.8,6000.0,11.9506,11.9707,11.9506,11.9607,6000.0
2006-05-22 15:30:00,23.8,23.8,23.76,23.77,7500.0,11.9607,11.9607,11.9406,11.9456,7500.0
2006-05-22 15:35:00,23.77,23.78,23.76,23.78,4200.0,11.9456,11.9506,11.9406,11.9506,4200.0
2006-05-22 15:40:00,23.77,23.78,23.7,23.7,11500.0,11.9456,11.9506,11.9104,11.9104,11500.0
2006-05-22 15:45:00,23.7,23.73,23.7,23.71,8500.0,11.9104,11.9255,11.9104,11.9154,8500.0
2006-05-22 15:50:00,23.71,23.72,23.63,23.65,75900.0,11.9154,11.9204,11.8752,11.8853,75900.0
2006-05-22 15:55:00,23.66,23.66,23.63,23.64,17000.0,11.8903,11.8903,11.8752,11.8802,17000.0
2006-05-23 09:30:00,23.55,23.65,23.55,23.64,50100.0,11.835,11.8853,11.835,11.8802,50100.0
2006-05-23 09:35:00,23.64,23.65,23.56,23.6,22200.0,11.8802,11.8853,11.84,11.8601,22200.0
2006-05-23 09:40:00,23.6,23.6,23.51,23.51,10900.0,11.8601,11.8601,11.8149,11.8149,10900.0
2006-05-23 09:45:00,23.54,23.55,23.5,23.52,21900.0,11.83,11.835,11.8099,11.8199,21900.0
2006-05-23 09:50:00,23.54,23.54,23.49,23.51,9700.0,11.83,11.83,11.8049,11.8149,9700.0
2006-05-23 09:55:00,23.51,23.51,23.49,23.49,14100.0,11.8149,11.8149,11.8049,11.8049,14100.0
2006-05-23 10:00:00,23.49,23.53,23.44,23.52,21800.0,11.8049,11.825,11.7797,11.8199,21800.0
2006-05-23 10:05:00,23.53,23.59,23.53,23.59,6700.0,11.825,11.8551,11.825,11.8551,6700.0
2006-05-23 10:10:00,23.58,23.62,23.56,23.62,11800.0,11.8501,11.8702,11.84,11.8702,11800.0
2006-05-23 10:15:00,23.62,23.62,23.58,23.62,7300.0,11.8702,11.8702,11.8501,11.8702,7300.0
2006-05-23 10:20:00,23.61,23.64,23.61,23.63,5500.0,11.8652,11.8802,11.8652,11.8752,5500.0
2006-05-23 10:25:00,23.63,23.63,23.61,23.62,6800.0,11.8752,11.8752,11.8652,11.8702,6800.0
2006-05-23 10:30:00,23.62,23.65,23.61,23.64,5400.0,11.8702,11.8853,11.8652,11.8802,5400.0
2006-05-23 10:35:00,23.64,23.65,23.63,23.64,3500.0,11.8802,11.8853,11.8752,11.8802,3500.0
2006-05-23 10:40:00,23.64,23.68,23.63,23.64,24900.0,11.8802,11.9003,11.8752,11.8802,24900.0
2006-05-23 10:45:00,23.64,23.65,23.61,23.62,3600.0,11.8802,11.8853,11.8652,11.8702,3600.0
2006-05-23 10:50:00,23.62,23.65,23.61,23.65,3100.0,11.8702,11.8853,11.8652,11.8853,3100.0
2006-05-23 10:55:00,23.64,23.65,23.64,23.64,2600.0,11.8802,11.8853,11.8802,11.8802,2600.0
2006-05-23 11:00:00,23.64,23.66,23.63,23.63,9400.0,11.8802,11.8903,11.8752,11.8752,9400.0
2006-05-23 11:05:00,23.63,23.64,23.56,23.56,8100.0,11.8752,11.8802,11.84,11.84,8100.0
2006-05-23 11:10:00,23.57,23.59,23.57,23.58,3600.0,11.8451,11.8551,11.8451,11.8501,3600.0
2006-05-23 11:15:00,23.58,23.58,23.56,23.58,5600.0,11.8501,11.8501,11.84,11.8501,5600.0
2006-05-23 11:20:00,23.58,23.59,23.57,23.57,2000.0,11.8501,11.8551,11.8451,11.8451,2000.0
2006-05-23 11:25:00,23.57,23.57,23.55,23.57,4800.0,11.8451,11.8451,11.835,11.8451,4800.0
2006-05-23 11:30:00,23.56,23.57,23.56,23.56,2500.0,11.84,11.8451,11.84,11.84,2500.0
2006-05-23 11:35:00,23.56,23.62,23.56,23.6,7100.0,11.84,11.8702,11.84,11.8601,7100.0
2006-05-23 11:40:00,23.6,23.64,23.6,23.62,1500.0,11.8601,11.8802,11.8601,11.8702,1500.0
2006-05-23 11:45:00,23.62,23.62,23.6,23.6,1800.0,11.8702,11.8702,11.8601,11.8601,1800.0
2006-05-23 11:50:00,23.6,23.61,23.59,23.59,3800.0,11.8601,11.8652,11.8551,11.8551,3800.0
2006-05-23 11:55:00,23.58,23.59,23.58,23.58,2400.0,11.8501,11.8551,11.8501,11.8501,2400.0
2006-05-23 12:00:00,23.58,23.59,23.58,23.58,5400.0,11.8501,11.8551,11.8501,11.8501,5400.0
2006-05-23 12:05:00,23.57,23.6,23.57,23.6,3500.0,11.8451,11.8601,11.8451,11.8601,3500.0
2006-05-23 12:10:00,23.6,23.61,23.59,23.6,3000.0,11.8601,11.8652,11.8551,11.8601,3000.0
2006-05-23 12:15:00,23.59,23.6,23.59,23.59,1300.0,11.8551,11.8601,11.8551,11.8551,1300.0
2006-05-23 12:20:00,23.59,23.59,23.56,23.56,3400.0,11.8551,11.8551,11.84,11.84,3400.0
2006-05-23 12:25:00,23.57,23.58,23.56,23.57,5500.0,11.8451,11.8501,11.84,11.8451,5500.0
2006-05-23 12:30:00,23.58,23.58,23.57,23.57,1500.0,11.8501,11.8501,11.8451,11.8451,1500.0
2006-05-23 12:35:00,23.57,23.59,23.56,23.59,4000.0,11.8451,11.8551,11.84,11.8551,4000.0
2006-05-23 12:40:00,23.58,23.59,23.58,23.59,1600.0,11.8501,11.8551,11.8501,11.8551,1600.0
2006-05-23 12:45:00,23.59,23.6,23.59,23.59,1800.0,11.8551,11.8601,11.8551,11.8551,1800.0
2006-05-23 12:50:00,23.59,23.6,23.58,23.59,3300.0,11.8551,11.8601,11.8501,11.8551,3300.0
2006-05-23 12:55:00,23.58,23.58,23.58,23.58,1200.0,11.8501,11.8501,11.8501,11.8501,1200.0
2006-05-23 13:00:00,23.58,23.59,23.58,23.58,1700.0,11.8501,11.8551,11.8501,11.8501,1700.0
2006-05-23 13:05:00,23.59,23.59,23.58,23.58,1000.0,11.8551,11.8551,11.8501,11.8501,1000.0
2006-05-23 13:10:00,23.58,23.59,23.58,23.58,1700.0,11.8501,11.8551,11.8501,11.8501,1700.0
2006-05-23 13:15:00,23.58,23.59,23.58,23.59,900.0,11.8501,11.8551,11.8501,11.8551,900.0
2006-05-23 13:20:00,23.58,23.6,23.58,23.59,2000.0,11.8501,11.8601,11.8501,11.8551,2000.0
2006-05-23 13:25:00,23.6,23.6,23.59,23.59,1500.0,11.8601,11.8601,11.8551,11.8551,1500.0
2006-05-23 13:30:00,23.6,23.64,23.6,23.63,15100.0,11.8601,11.8802,11.8601,11.8752,15100.0
2006-05-23 13:35:00,23.63,23.65,23.63,23.65,3500.0,11.8752,11.8853,11.8752,11.8853,3500.0
2006-05-23 13:40:00,23.64,23.65,23.64,23.64,5100.0,11.8802,11.8853,11.8802,11.8802,5100.0
2006-05-23 13:45:00,23.65,23.66,23.63,23.64,7800.0,11.8853,11.8903,11.8752,11.8802,7800.0
2006-05-23 13:50:00,23.65,23.65,23.64,23.64,2300.0,11.8853,11.8853,11.8802,11.8802,2300.0
2006-05-23 13:55:00,23.64,23.64,23.63,23.63,1600.0,11.8802,11.8802,11.8752,11.8752,1600.0
2006-05-23 14:00:00,23.63,23.65,23.63,23.64,4000.0,11.8752,11.8853,11.8752,11.8802,4000.0
2006-05-23 14:05:00,23.63,23.64,23.61,23.61,5800.0,11.8752,11.8802,11.8652,11.8652,5800.0
2006-05-23 14:10:00,23.61,23.63,23.61,23.63,2900.0,11.8652,11.8752,11.8652,11.8752,2900.0
2006-05-23 14:15:00,23.64,23.66,23.62,23.62,12800.0,11.8802,11.8903,11.8702,11.8702,12800.0
2006-05-23 14:20:00,23.62,23.62,23.6,23.61,5200.0,11.8702,11.8702,11.8601,11.8652,5200.0
2006-05-23 14:25:00,23.61,23.62,23.61,23.61,5800.0,11.8652,11.8702,11.8652,11.8652,5800.0
2006-05-23 14:30:00,23.62,23.64,23.61,23.64,2500.0,11.8702,11.8802,11.8652,11.8802,2500.0
2006-05-23 14:35:00,23.64,23.65,23.62,23.64,3400.0,11.8802,11.8853,11.8702,11.8802,3400.0
2006-05-23 14:40:00,23.63,23.63,23.6,23.62,6200.0,11.8752,11.8752,11.8601,11.8702,6200.0
2006-05-23 14:45:00,23.62,23.63,23.59,23.59,3700.0,11.8702,11.8752,11.8551,11.8551,3700.0
2006-05-23 14:50:00,23.59,23.6,23.58,23.58,3100.0,11.8551,11.8601,11.8501,11.8501,3100.0
2006-05-23 14:55:00,23.59,23.61,23.58,23.6,3300.0,11.8551,11.8652,11.8501,11.8601,3300.0
2006-05-23 15:00:00,23.6,23.61,23.56,23.59,21000.0,11.8601,11.8652,11.84,11.8551,21000.0
2006-05-23 15:05:00,23.59,23.61,23.59,23.59,1900.0,11.8551,11.8652,11.8551,11.8551,1900.0
2006-05-23 15:10:00,23.59,23.62,23.58,23.6,5000.0,11.8551,11.8702,11.8501,11.8601,5000.0
2006-05-23 15:15:00,23.61,23.61,23.6,23.6,4200.0,11.8652,11.8652,11.8601,11.8601,4200.0
2006-05-23 15:20:00,23.6,23.6,23.58,23.58,3700.0,11.8601,11.8601,11.8501,11.8501,3700.0
2006-05-23 15:25:00,23.58,23.58,23.56,23.57,11500.0,11.8501,11.8501,11.84,11.8451,11500.0
2006-05-23 15:30:00,23.56,23.6,23.55,23.6,15100.0,11.84,11.8601,11.835,11.8601,15100.0
2006-05-23 15:35:00,23.59,23.59,23.54,23.56,8400.0,11.8551,11.8551,11.83,11.84,8400.0
2006-05-23 15:40:00,23.56,23.56,23.48,23.48,9500.0,11.84,11.84,11.7998,11.7998,9500.0
2006-05-23 15:45:00,23.47,23.48,23.45,23.46,13100.0,11.7948,11.7998,11.7848,11.7898,13100.0
2006-05-23 15:50:00,23.47,23.47,23.42,23.43,20700.0,11.7948,11.7948,11.7697,11.7747,20700.0
2006-05-23 15:55:00,23.43,23.44,23.37,23.37,23500.0,11.7747,11.7797,11.7446,11.7446,23500.0
2006-05-24 09:30:00,23.32,23.38,23.15,23.15,21400.0,11.7194,11.7496,11.634,11.634,21400.0
2006-05-24 09:35:00,23.16,23.25,23.15,23.24,13800.0,11.639,11.6843,11.634,11.6792,13800.0
2006-05-24 09:40:00,23.24,23.26,23.22,23.23,14000.0,11.6792,11.6893,11.6692,11.6742,14000.0
2006-05-24 09:45:00,23.22,23.25,23.22,23.25,53600.0,11.6692,11.6843,11.6692,11.6843,53600.0
2006-05-24 09:50:00,23.25,23.32,23.24,23.29,24200.0,11.6843,11.7194,11.6792,11.7044,24200.0
2006-05-24 09:55:00,23.29,23.39,23.29,23.37,16600.0,11.7044,11.7546,11.7044,11.7446,16600.0
2006-05-24 10:00:00,23.38,23.54,23.37,23.51,11900.0,11.7496,11.83,11.7446,11.8149,11900.0
2006-05-24 10:05:00,23.53,23.53,23.42,23.48,8900.0,11.825,11.825,11.7697,11.7998,8900.0
2006-05-24 10:10:00,23.49,23.51,23.44,23.46,6100.0,11.8049,11.8149,11.7797,11.7898,6100.0
2006-05-24 10:15:00,23.45,23.49,23.45,23.47,2100.0,11.7848,11.8049,11.7848,11.7948,2100.0
2006-05-24 10:20:00,23.47,23.47,23.42,23.43,4000.0,11.7948,11.7948,11.7697,11.7747,4000.0
2006-05-24 10:25:00,23.44,23.52,23.44,23.52,8200.0,11.7797,11.8199,11.7797,11.8199,8200.0
2006-05-24 10:30:00,23.52,23.53,23.5,23.51,4100.0,11.8199,11.825,11.8099,11.8149,4100.0
2006-05-24 10:35:00,23.51,23.6,23.51,23.58,10000.0,11.8149,11.8601,11.8149,11.8501,10000.0
2006-05-24 10:40:00,23.57,23.59,23.56,23.56,3700.0,11.8451,11.8551,11.84,11.84,3700.0
2006-05-24 10:45:00,23.56,23.56,23.53,23.56,3900.0,11.84,11.84,11.825,11.84,3900.0
2006-05-24 10:50:00,23.54,23.56,23.54,23.55,3100.0,11.83,11.84,11.83,11.835,3100.0
2006-05-24 10:55:00,23.55,23.55,23.48,23.49,5600.0,11.835,11.835,11.7998,11.8049,5600.0
2006-05-24 11:00:00,23.48,23.48,23.46,23.47,3100.0,11.7998,11.7998,11.7898,11.7948,3100.0
2006-05-24 11:05:00,23.47,23.48,23.46,23.48,4800.0,11.7948,11.7998,11.7898,11.7998,4800.0
2006-05-24 11:10:00,23.47,23.48,23.46,23.46,5200.0,11.7948,11.7998,11.7898,11.7898,5200.0
2006-05-24 11:15:00,23.46,23.47,23.41,23.42,8000.0,11.7898,11.7948,11.7647,11.7697,8000.0
2006-05-24 11:20:00,23.43,23.44,23.4,23.43,4600.0,11.7747,11.7797,11.7596,11.7747,4600.0
2006-05-24 11:25:00,23.43,23.43,23.35,23.38,4400.0,11.7747,11.7747,11.7345,11.7496,4400.0
2006-05-24 11:30:00,23.37,23.37,23.28,23.31,7700.0,11.7446,11.7446,11.6993,11.7144,7700.0
2006-05-24 11:35:00,23.34,23.34,23.29,23.3,13400.0,11.7295,11.7295,11.7044,11.7094,13400.0
2006-05-24 11:40:00,23.3,23.31,23.29,23.3,14700.0,11.7094,11.7144,11.7044,11.7094,14700.0
2006-05-24 11:45:00,23.31,23.33,23.3,23.3,4000.0,11.7144,11.7245,11.7094,11.7094,4000.0
2006-05-24 11:50:00,23.31,23.32,23.3,23.32,3000.0,11.7144,11.7194,11.7094,11.7194,3000.0
2006-05-24 11:55:00,23.31,23.4,23.31,23.38,6600.0,11.7144,11.7596,11.7144,11.7496,6600.0
2006-05-24 12:00:00,23.39,23.4,23.38,23.4,2100.0,11.7546,11.7596,11.7496,11.7596,2100.0
2006-05-24 12:05:00,23.4,23.43,23.39,23.41,4400.0,11.7596,11.7747,11.7546,11.7647,4400.0
2006-05-24 12:10:00,23.41,23.42,23.36,23.36,5900.0,11.7647,11.7697,11.7395,11.7395,5900.0
2006-05-24 12:15:00,23.36,23.38,23.36,23.37,2500.0,11.7395,11.7496,11.7395,11.7446,2500.0
2006-05-24 12:20:00,23.37,23.37,23.32,23.32,2100.0,11.7446,11.7446,11.7194,11.7194,2100.0
2006-05-24 12:25:00,23.32,23.35,23.27,23.27,5900.0,11.7194,11.7345,11.6943,11.6943,5900.0
2006-05-24 12:30:00,23.27,23.3,23.27,23.29,5300.0,11.6943,11.7094,11.6943,11.7044,5300.0
2006-05-24 12:35:00,23.28,23.3,23.25,23.27,3300.0,11.6993,11.7094,11.6843,11.6943,3300.0
2006-05-24 12:40:00,23.27,23.29,23.23,23.23,5300.0,11.6943,11.7044,11.6742,11.6742,5300.0
2006-05-24 12:45:00,23.24,23.32,23.24,23.32,10300.0,11.6792,11.7194,11.6792,11.7194,10300.0
2006-05-24 12:50:00,23.31,23.34,23.31,23.34,2500.0,11.7144,11.7295,11.7144,11.7295,2500.0
2006-05-24 12:55:00,23.35,23.35,23.28,23.28,4600.0,11.7345,11.7345,11.6993,11.6993,4600.0
2006-05-24 13:00:00,23.28,23.28,23.22,23.24,19900.0,11.6993,11.6993,11.6692,11.6792,19900.0
2006-05-24 13:05:00,23.25,23.29,23.24,23.29,4100.0,11.6843,11.7044,11.6792,11.7044,4100.0
2006-05-24 13:10:00,23.29,23.3,23.25,23.28,6100.0,11.7044,11.7094,11.6843,11.6993,6100.0
2006-05-24 13:15:00,23.28,23.29,23.22,23.24,4900.0,11.6993,11.7044,11.6692,11.6792,4900.0
2006-05-24 13:20:00,23.24,23.33,23.24,23.31,6400.0,11.6792,11.7245,11.6792,11.7144,6400.0
2006-05-24 13:25:00,23.32,23.33,23.26,23.26,3900.0,11.7194,11.7245,11.6893,11.6893,3900.0
2006-05-24 13:30:00,23.25,23.27,23.22,23.23,3800.0,11.6843,11.6943,11.6692,11.6742,3800.0
2006-05-24 13:35:00,23.23,23.32,23.23,23.32,5600.0,11.6742,11.7194,11.6742,11.7194,5600.0
2006-05-24 13:40:00,23.31,23.33,23.24,23.32,6400.0,11.7144,11.7245,11.6792,11.7194,6400.0
2006-05-24 13:45:00,23.33,23.43,23.32,23.39,7400.0,11.7245,11.7747,11.7194,11.7546,7400.0
2006-05-24 13:50:00,23.4,23.4,23.32,23.37,8000.0,11.7596,11.7596,11.7194,11.7446,8000.0
2006-05-24 13:55:00,23.38,23.42,23.37,23.41,9100.0,11.7496,11.7697,11.7446,11.7647,9100.0
2006-05-24 14:00:00,23.39,23.42,23.38,23.42,4600.0,11.7546,11.7697,11.7496,11.7697,4600.0
2006-05-24 14:05:00,23.42,23.43,23.36,23.37,8200.0,11.7697,11.7747,11.7395,11.7446,8200.0
2006-05-24 14:10:00,23.38,23.38,23.35,23.38,5100.0,11.7496,11.7496,11.7345,11.7496,5100.0
2006-05-24 14:15:00,23.39,23.43,23.38,23.43,6000.0,11.7546,11.7747,11.7496,11.7747,6000.0
2006-05-24 14:20:00,23.44,23.44,23.36,23.36,2900.0,11.7797,11.7797,11.7395,11.7395,2900.0
2006-05-24 14:25:00,23.36,23.37,23.25,23.28,9000.0,11.7395,11.7446,11.6843,11.6993,9000.0
2006-05-24 14:30:00,23.28,23.37,23.28,23.37,5300.0,11.6993,11.7446,11.6993,11.7446,5300.0
2006-05-24 14:35:00,23.37,23.46,23.37,23.44,8800.0,11.7446,11.7898,11.7446,11.7797,8800.0
2006-05-24 14:40:00,23.43,23.47,23.43,23.44,3300.0,11.7747,11.7948,11.7747,11.7797,3300.0
2006-05-24 14:45:00,23.45,23.51,23.45,23.5,7800.0,11.7848,11.8149,11.7848,11.8099,7800.0
2006-05-24 14:50:00,23.49,23.5,23.39,23.39,4300.0,11.8049,11.8099,11.7546,11.7546,4300.0
2006-05-24 14:55:00,23.4,23.45,23.4,23.45,7400.0,11.7596,11.7848,11.7596,11.7848,7400.0
2006-05-24 15:00:00,23.46,23.46,23.41,23.43,7000.0,11.7898,11.7898,11.7647,11.7747,7000.0
2006-05-24 15:05:00,23.42,23.45,23.37,23.39,8300.0,11.7697,11.7848,11.7446,11.7546,8300.0
2006-05-24 15:10:00,23.41,23.41,23.34,23.34,11200.0,11.7647,11.7647,11.7295,11.7295,11200.0
2006-05-24 15:15:00,23.35,23.39,23.35,23.37,12500.0,11.7345,11.7546,11.7345,11.7446,12500.0
2006-05-24 15:20:00,23.36,23.37,23.3,23.32,8300.0,11.7395,11.7446,11.7094,11.7194,8300.0
2006-05-24 15:25:00,23.33,23.34,23.3,23.32,5800.0,11.7245,11.7295,11.7094,11.7194,5800.0
2006-05-24 15:30:00,23.32,23.4,23.31,23.39,13700.0,11.7194,11.7596,11.7144,11.7546,13700.0
2006-05-24 15:35:00,23.39,23.48,23.39,23.48,15000.0,11.7546,11.7998,11.7546,11.7998,15000.0
2006-05-24 15:40:00,23.48,23.51,23.43,23.5,11400.0,11.7998,11.8149,11.7747,11.8099,11400.0
2006-05-24 15:45:00,23.5,23.52,23.48,23.48,7200.0,11.8099,11.8199,11.7998,11.7998,7200.0
2006-05-24 15:50:00,23.47,23.48,23.46,23.47,13300.0,11.7948,11.7998,11.7898,11.7948,13300.0
2006-05-24 15:55:00,23.48,23.48,23.42,23.42,22700.0,11.7998,11.7998,11.7697,11.7697,22700.0
2006-05-25 09:30:00,23.61,23.61,23.21,23.5,24900.0,11.8652,11.8652,11.6641,11.8099,24900.0
2006-05-25 09:35:00,23.5,23.55,23.49,23.51,8100.0,11.8099,11.835,11.8049,11.8149,8100.0
2006-05-25 09:40:00,23.53,23.63,23.53,23.63,20200.0,11.825,11.8752,11.825,11.8752,20200.0
2006-05-25 09:45:00,23.62,23.66,23.6,23.65,6400.0,11.8702,11.8903,11.8601,11.8853,6400.0
2006-05-25 09:50:00,23.65,23.7,23.62,23.65,7300.0,11.8853,11.9104,11.8702,11.8853,7300.0
2006-05-25 09:55:00,23.64,23.7,23.64,23.7,11500.0,11.8802,11.9104,11.8802,11.9104,11500.0
2006-05-25 10:00:00,23.7,23.71,23.6,23.6,19000.0,11.9104,11.9154,11.8601,11.8601,19000.0
2006-05-25 10:05:00,23.6,23.63,23.55,23.56,12700.0,11.8601,11.8752,11.835,11.84,12700.0
2006-05-25 10:10:00,23.56,23.56,23.5,23.5,11200.0,11.84,11.84,11.8099,11.8099,11200.0
2006-05-25 10:15:00,23.51,23.56,23.5,23.54,4700.0,11.8149,11.84,11.8099,11.83,4700.0
2006-05-25 10:20:00,23.53,23.54,23.47,23.52,9900.0,11.825,11.83,11.7948,11.8199,9900.0
2006-05-25 10:25:00,23.52,23.55,23.52,23.55,9200.0,11.8199,11.835,11.8199,11.835,9200.0
2006-05-25 10:30:00,23.55,23.6,23.55,23.59,6300.0,11.835,11.8601,11.835,11.8551,6300.0
2006-05-25 10:35:00,23.58,23.58,23.51,23.52,10000.0,11.8501,11.8501,11.8149,11.8199,10000.0
2006-05-25 10:40:00,23.52,23.58,23.5,23.57,9700.0,11.8199,11.8501,11.8099,11.8451,9700.0
2006-05-25 10:45:00,23.57,23.61,23.57,23.59,10400.0,11.8451,11.8652,11.8451,11.8551,10400.0
2006-05-25 10:50:00,23.6,23.61,23.57,23.57,7900.0,11.8601,11.8652,11.8451,11.8451,7900.0
2006-05-25 10:55:00,23.59,23.61,23.58,23.6,4700.0,11.8551,11.8652,11.8501,11.8601,4700.0
2006-05-25 11:00:00,23.61,23.61,23.58,23.6,4000.0,11.8652,11.8652,11.8501,11.8601,4000.0
2006-05-25 11:05:00,23.6,23.62,23.58,23.61,9300.0,11.8601,11.8702,11.8501,11.8652,9300.0
2006-05-25 11:10:00,23.62,23.63,23.57,23.59,15000.0,11.8702,11.8752,11.8451,11.8551,15000.0
2006-05-25 11:15:00,23.59,23.6,23.57,23.59,21300.0,11.8551,11.8601,11.8451,11.8551,21300.0
2006-05-25 11:20:00,23.6,23.62,23.58,23.6,34000.0,11.8601,11.8702,11.8501,11.8601,34000.0
2006-05-25 11:25:00,23.59,23.62,23.59,23.61,6200.0,11.8551,11.8702,11.8551,11.8652,6200.0
2006-05-25 11:30:00,23.62,23.63,23.61,23.61,4500.0,11.8702,11.8752,11.8652,11.8652,4500.0
2006-05-25 11:35:00,23.62,23.64,23.61,23.62,7200.0,11.8702,11.8802,11.8652,11.8702,7200.0
2006-05-25 11:40:00,23.62,23.65,23.62,23.64,11500.0,11.8702,11.8853,11.8702,11.8802,11500.0
2006-05-25 11:45:00,23.65,23.68,23.64,23.68,10800.0,11.8853,11.9003,11.8802,11.9003,10800.0
2006-05-25 11:50:00,23.67,23.68,23.66,23.66,18000.0,11.8953,11.9003,11.8903,11.8903,18000.0
2006-05-25 11:55:00,23.67,23.7,23.67,23.7,6400.0,11.8953,11.9104,11.8953,11.9104,6400.0
2006-05-25 12:00:00,23.7,23.71,23.68,23.69,6500.0,11.9104,11.9154,11.9003,11.9054,6500.0
2006-05-25 12:05:00,23.68,23.68,23.67,23.68,6900.0,11.9003,11.9003,11.8953,11.9003,6900.0
2006-05-25 12:10:00,23.68,23.68,23.67,23.68,4300.0,11.9003,11.9003,11.8953,11.9003,4300.0
2006-05-25 12:15:00,23.68,23.68,23.66,23.66,1600.0,11.9003,11.9003,11.8903,11.8903,1600.0
2006-05-25 12:20:00,23.66,23.69,23.66,23.68,7100.0,11.8903,11.9054,11.8903,11.9003,7100.0
2006-05-25 12:25:00,23.68,23.69,23.68,23.68,1500.0,11.9003,11.9054,11.9003,11.9003,1500.0
2006-05-25 12:30:00,23.68,23.68,23.64,23.64,5600.0,11.9003,11.9003,11.8802,11.8802,5600.0
2006-05-25 12:35:00,23.65,23.65,23.61,23.61,2400.0,11.8853,11.8853,11.8652,11.8652,2400.0
2006-05-25 12:40:00,23.62,23.64,23.62,23.63,1900.0,11.8702,11.8802,11.8702,11.8752,1900.0
2006-05-25 12:45:00,23.63,23.63,23.62,23.62,3100.0,11.8752,11.8752,11.8702,11.8702,3100.0
2006-05-25 12:50:00,23.62,23.62,23.62,23.62,2000.0,11.8702,11.8702,11.8702,11.8702,2000.0
2006-05-25 12:55:00,23.63,23.63,23.62,23.62,1400.0,11.8752,11.8752,11.8702,11.8702,1400.0
2006-05-25 13:00:00,23.63,23.63,23.61,23.61,9400.0,11.8752,11.8752,11.8652,11.8652,9400.0
2006-05-25 13:05:00,23.61,23.61,23.6,23.6,4300.0,11.8652,11.8652,11.8601,11.8601,4300.0
2006-05-25 13:10:00,23.6,23.6,23.59,23.6,3200.0,11.8601,11.8601,11.8551,11.8601,3200.0
2006-05-25 13:15:00,23.59,23.59,23.57,23.58,3200.0,11.8551,11.8551,11.8451,11.8501,3200.0
2006-05-25 13:20:00,23.58,23.58,23.57,23.57,1700.0,11.8501,11.8501,11.8451,11.8451,1700.0
2006-05-25 13:25:00,23.57,23.57,23.54,23.55,22200.0,11.8451,11.8451,11.83,11.835,22200.0
2006-05-25 13:30:00,23.55,23.57,23.55,23.56,8200.0,11.835,11.8451,11.835,11.84,8200.0
2006-05-25 13:35:00,23.55,23.55,23.53,23.54,3800.0,11.835,11.835,11.825,11.83,3800.0
2006-05-25 13:40:00,23.54,23.54,23.53,23.54,4300.0,11.83,11.83,11.825,11.83,4300.0
2006-05-25 13:45:00,23.54,23.54,23.54,23.54,4100.0,11.83,11.83,11.83,11.83,4100.0
2006-05-25 13:50:00,23.54,23.54,23.53,23.53,5800.0,11.83,11.83,11.825,11.825,5800.0
2006-05-25 13:55:00,23.53,23.53,23.49,23.5,9700.0,11.825,11.825,11.8049,11.8099,9700.0
2006-05-25 14:00:00,23.5,23.51,23.49,23.51,8700.0,11.8099,11.8149,11.8049,11.8149,8700.0
2006-05-25 14:05:00,23.51,23.51,23.5,23.51,8200.0,11.8149,11.8149,11.8099,11.8149,8200.0
2006-05-25 14:10:00,23.51,23.52,23.5,23.5,2800.0,11.8149,11.8199,11.8099,11.8099,2800.0
2006-05-25 14:15:00,23.51,23.53,23.51,23.53,2400.0,11.8149,11.825,11.8149,11.825,2400.0
2006-05-25 14:20:00,23.53,23.54,23.52,23.54,3800.0,11.825,11.83,11.8199,11.83,3800.0
2006-05-25 14:25:00,23.55,23.55,23.54,23.54,4000.0,11.835,11.835,11.83,11.83,4000.0
2006-05-25 14:30:00,23.54,23.55,23.54,23.55,3700.0,11.83,11.835,11.83,11.835,3700.0
2006-05-25 14:35:00,23.55,23.57,23.55,23.56,7000.0,11.835,11.8451,11.835,11.84,7000.0
2006-05-25 14:40:00,23.57,23.57,23.56,23.57,2700.0,11.8451,11.8451,11.84,11.8451,2700.0
2006-05-25 14:45:00,23.57,23.57,23.56,23.57,1900.0,11.8451,11.8451,11.84,11.8451,1900.0
2006-05-25 14:50:00,23.57,23.57,23.56,23.57,9800.0,11.8451,11.8451,11.84,11.8451,9800.0
2006-05-25 14:55:00,23.57,23.58,23.57,23.57,3800.0,11.8451,11.8501,11.8451,11.8451,3800.0
2006-05-25 15:00:00,23.57,23.6,23.57,23.58,13200.0,11.8451,11.8601,11.8451,11.8501,13200.0
2006-05-25 15:05:00,23.58,23.61,23.57,23.6,19300.0,11.8501,11.8652,11.8451,11.8601,19300.0
2006-05-25 15:10:00,23.61,23.61,23.59,23.6,8100.0,11.8652,11.8652,11.8551,11.8601,8100.0
2006-05-25 15:15:00,23.59,23.61,23.59,23.6,11000.0,11.8551,11.8652,11.8551,11.8601,11000.0
2006-05-25 15:20:00,23.61,23.62,23.61,23.62,6500.0,11.8652,11.8702,11.8652,11.8702,6500.0
2006-05-25 15:25:00,23.62,23.64,23.61,23.64,11800.0,11.8702,11.8802,11.8652,11.8802,11800.0
2006-05-25 15:30:00,23.63,23.66,23.63,23.64,9500.0,11.8752,11.8903,11.8752,11.8802,9500.0
2006-05-25 15:35:00,23.63,23.65,23.62,23.63,19100.0,11.8752,11.8853,11.8702,11.8752,19100.0
2006-05-25 15:40:00,23.62,23.62,23.61,23.62,9600.0,11.8702,11.8702,11.8652,11.8702,9600.0
2006-05-25 15:45:00,23.62,23.62,23.61,23.61,12200.0,11.8702,11.8702,11.8652,11.8652,12200.0
2006-05-25 15:50:00,23.61,23.64,23.61,23.64,20200.0,11.8652,11.8802,11.8652,11.8802,20200.0
2006-05-25 15:55:00,23.64,23.69,23.63,23.69,31300.0,11.8802,11.9054,11.8752,11.9054,31300.0
2006-05-26 09:30:00,23.77,23.78,23.6,23.69,35000.0,11.9456,11.9506,11.8601,11.9054,35000.0
2006-05-26 09:35:00,23.69,23.72,23.63,23.71,12800.0,11.9054,11.9204,11.8752,11.9154,12800.0
2006-05-26 09:40:00,23.71,23.74,23.71,23.72,5500.0,11.9154,11.9305,11.9154,11.9204,5500.0
2006-05-26 09:45:00,23.74,23.77,23.73,23.75,11100.0,11.9305,11.9456,11.9255,11.9355,11100.0
2006-05-26 09:50:00,23.75,23.75,23.71,23.73,10300.0,11.9355,11.9355,11.9154,11.9255,10300.0
2006-05-26 09:55:00,23.74,23.76,23.72,23.74,13600.0,11.9305,11.9406,11.9204,11.9305,13600.0
2006-05-26 10:00:00,23.75,23.75,23.62,23.71,16900.0,11.9355,11.9355,11.8702,11.9154,16900.0
2006-05-26 10:05:00,23.7,23.74,23.67,23.73,17300.0,11.9104,11.9305,11.8953,11.9255,17300.0
2006-05-26 10:10:00,23.74,23.74,23.66,23.7,18300.0,11.9305,11.9305,11.8903,11.9104,18300.0
2006-05-26 10:15:00,23.7,23.72,23.69,23.71,20800.0,11.9104,11.9204,11.9054,11.9154,20800.0
2006-05-26 10:20:00,23.71,23.74,23.67,23.72,41600.0,11.9154,11.9305,11.8953,11.9204,41600.0
2006-05-26 10:25:00,23.68,23.71,23.66,23.67,8500.0,11.9003,11.9154,11.8903,11.8953,8500.0
2006-05-26 10:30:00,23.67,23.71,23.67,23.71,9000.0,11.8953,11.9154,11.8953,11.9154,9000.0
2006-05-26 10:35:00,23.7,23.7,23.62,23.65,29500.0,11.9104,11.9104,11.8702,11.8853,29500.0
2006-05-26 10:40:00,23.66,23.67,23.63,23.66,5300.0,11.8903,11.8953,11.8752,11.8903,5300.0
2006-05-26 10:45:00,23.67,23.67,23.59,23.63,17300.0,11.8953,11.8953,11.8551,11.8752,17300.0
2006-05-26 10:50:00,23.64,23.68,23.64,23.68,7400.0,11.8802,11.9003,11.8802,11.9003,7400.0
2006-05-26 10:55:00,23.68,23.69,23.67,23.67,4200.0,11.9003,11.9054,11.8953,11.8953,4200.0
2006-05-26 11:00:00,23.68,23.7,23.66,23.7,2900.0,11.9003,11.9104,11.8903,11.9104,2900.0
2006-05-26 11:05:00,23.7,23.73,23.69,23.72,10400.0,11.9104,11.9255,11.9054,11.9204,10400.0
2006-05-26 11:10:00,23.72,23.73,23.72,23.73,3300.0,11.9204,11.9255,11.9204,11.9255,3300.0
2006-05-26 11:15:00,23.72,23.73,23.72,23.73,3800.0,11.9204,11.9255,11.9204,11.9255,3800.0
2006-05-26 11:20:00,23.72,23.73,23.71,23.72,7600.0,11.9204,11.9255,11.9154,11.9204,7600.0
2006-05-26 11:25:00,23.72,23.74,23.71,23.73,6700.0,11.9204,11.9305,11.9154,11.9255,6700.0
2006-05-26 11:30:00,23.73,23.74,23.71,23.71,27300.0,11.9255,11.9305,11.9154,11.9154,27300.0
2006-05-26 11:35:00,23.71,23.74,23.71,23.74,2500.0,11.9154,11.9305,11.9154,11.9305,2500.0
2006-05-26 11:40:00,23.73,23.73,23.71,23.71,12000.0,11.9255,11.9255,11.9154,11.9154,12000.0
2006-05-26 11:45:00,23.72,23.74,23.7,23.72,6400.0,11.9204,11.9305,11.9104,11.9204,6400.0
2006-05-26 11:50:00,23.72,23.72,23.69,23.7,10600.0,11.9204,11.9204,11.9054,11.9104,10600.0
2006-05-26 11:55:00,23.7,23.72,23.7,23.72,8200.0,11.9104,11.9204,11.9104,11.9204,8200.0
2006-05-26 12:00:00,23.71,23.72,23.68,23.7,12800.0,11.9154,11.9204,11.9003,11.9104,12800.0
2006-05-26 12:05:00,23.68,23.72,23.68,23.71,5400.0,11.9003,11.9204,11.9003,11.9154,5400.0
2006-05-26 12:10:00,23.71,23.71,23.68,23.7,6200.0,11.9154,11.9154,11.9003,11.9104,6200.0
2006-05-26 12:15:00,23.7,23.71,23.69,23.71,11000.0,11.9104,11.9154,11.9054,11.9154,11000.0
2006-05-26 12:20:00,23.7,23.71,23.7,23.7,8500.0,11.9104,11.9154,11.9104,11.9104,8500.0
2006-05-26 12:25:00,23.7,23.7,23.69,23.69,2900.0,11.9104,11.9104,11.9054,11.9054,2900.0
2006-05-26 12:30:00,23.7,23.7,23.68,23.7,3200.0,11.9104,11.9104,11.9003,11.9104,3200.0
2006-05-26 12:35:00,23.69,23.72,23.69,23.72,8200.0,11.9054,11.9204,11.9054,11.9204,8200.0
2006-05-26 12:40:00,23.71,23.72,23.7,23.71,4400.0,11.9154,11.9204,11.9104,11.9154,4400.0
2006-05-26 12:45:00,23.71,23.72,23.69,23.7,11200.0,11.9154,11.9204,11.9054,11.9104,11200.0
2006-05-26 12:50:00,23.7,23.71,23.69,23.7,14900.0,11.9104,11.9154,11.9054,11.9104,14900.0
2006-05-26 12:55:00,23.7,23.7,23.69,23.69,2900.0,11.9104,11.9104,11.9054,11.9054,2900.0
2006-05-26 13:00:00,23.69,23.7,23.69,23.7,2700.0,11.9054,11.9104,11.9054,11.9104,2700.0
2006-05-26 13:05:00,23.7,23.7,23.69,23.69,3600.0,11.9104,11.9104,11.9054,11.9054,3600.0
2006-05-26 13:10:00,23.69,23.7,23.69,23.7,3900.0,11.9054,11.9104,11.9054,11.9104,3900.0
2006-05-26 13:15:00,23.71,23.72,23.71,23.72,3000.0,11.9154,11.9204,11.9154,11.9204,3000.0
2006-05-26 13:20:00,23.72,23.72,23.71,23.72,800.0,11.9204,11.9204,11.9154,11.9204,800.0
2006-05-26 13:25:00,23.72,23.74,23.72,23.73,6700.0,11.9204,11.9305,11.9204,11.9255,6700.0
2006-05-26 13:30:00,23.73,23.75,23.72,23.74,6400.0,11.9255,11.9355,11.9204,11.9305,6400.0
2006-05-26 13:35:00,23.74,23.77,23.74,23.77,12100.0,11.9305,11.9456,11.9305,11.9456,12100.0
2006-05-26 13:40:00,23.77,23.78,23.76,23.78,5100.0,11.9456,11.9506,11.9406,11.9506,5100.0
2006-05-26 13:45:00,23.78,23.79,23.77,23.79,5300.0,11.9506,11.9556,11.9456,11.9556,5300.0
2006-05-26 13:50:00,23.78,23.79,23.78,23.79,4700.0,11.9506,11.9556,11.9506,11.9556,4700.0
2006-05-26 13:55:00,23.79,23.8,23.79,23.8,12800.0,11.9556,11.9607,11.9556,11.9607,12800.0
2006-05-26 14:00:00,23.8,23.81,23.8,23.8,10000.0,11.9607,11.9657,11.9607,11.9607,10000.0
2006-05-26 14:05:00,23.81,23.81,23.8,23.81,5800.0,11.9657,11.9657,11.9607,11.9657,5800.0
2006-05-26 14:10:00,23.81,23.83,23.8,23.82,18300.0,11.9657,11.9757,11.9607,11.9707,18300.0
2006-05-26 14:15:00,23.81,23.82,23.81,23.81,6000.0,11.9657,11.9707,11.9657,11.9657,6000.0
2006-05-26 14:20:00,23.82,23.83,23.81,23.82,5400.0,11.9707,11.9757,11.9657,11.9707,5400.0
2006-05-26 14:25:00,23.83,23.83,23.81,23.82,9600.0,11.9757,11.9757,11.9657,11.9707,9600.0
2006-05-26 14:30:00,23.82,23.83,23.82,23.82,6900.0,11.9707,11.9757,11.9707,11.9707,6900.0
2006-05-26 14:35:00,23.83,23.83,23.81,23.81,7300.0,11.9757,11.9757,11.9657,11.9657,7300.0
2006-05-26 14:40:00,23.81,23.81,23.75,23.78,14200.0,11.9657,11.9657,11.9355,11.9506,14200.0
2006-05-26 14:45:00,23.78,23.79,23.76,23.79,8700.0,11.9506,11.9556,11.9406,11.9556,8700.0
2006-05-26 14:50:00,23.79,23.81,23.79,23.81,7400.0,11.9556,11.9657,11.9556,11.9657,7400.0
2006-05-26 14:55:00,23.8,23.81,23.79,23.8,5500.0,11.9607,11.9657,11.9556,11.9607,5500.0
2006-05-26 15:00:00,23.8,23.81,23.79,23.81,4800.0,11.9607,11.9657,11.9556,11.9657,4800.0
2006-05-26 15:05:00,23.8,23.82,23.8,23.81,14900.0,11.9607,11.9707,11.9607,11.9657,14900.0
2006-05-26 15:10:00,23.8,23.81,23.79,23.81,4600.0,11.9607,11.9657,11.9556,11.9657,4600.0
2006-05-26 15:15:00,23.81,23.81,23.8,23.81,5600.0,11.9657,11.9657,11.9607,11.9657,5600.0
2006-05-26 15:20:00,23.81,23.81,23.8,23.8,6000.0,11.9657,11.9657,11.9607,11.9607,6000.0
2006-05-26 15:25:00,23.81,23.81,23.8,23.81,6100.0,11.9657,11.9657,11.9607,11.9657,6100.0
2006-05-26 15:30:00,23.8,23.84,23.79,23.84,23800.0,11.9607,11.9808,11.9556,11.9808,23800.0
2006-05-26 15:35:00,23.84,23.84,23.83,23.84,9200.0,11.9808,11.9808,11.9757,11.9808,9200.0
2006-05-26 15:40:00,23.84,23.87,23.83,23.87,25600.0,11.9808,11.9958,11.9757,11.9958,25600.0
2006-05-26 15:45:00,23.87,23.87,23.86,23.87,9300.0,11.9958,11.9958,11.9908,11.9958,9300.0
2006-05-26 15:50:00,23.87,23.88,23.86,23.88,21400.0,11.9958,12.0009,11.9908,12.0009,21400.0
2006-05-26 15:55:00,23.87,23.88,23.84,23.87,36000.0,11.9958,12.0009,11.9808,11.9958,36000.0
2006-05-30 09:30:00,23.7,23.7,23.59,23.63,42300.0,11.9104,11.9104,11.8551,11.8752,42300.0
2006-05-30 09:35:00,23.62,23.66,23.62,23.66,10000.0,11.8702,11.8903,11.8702,11.8903,10000.0
2006-05-30 09:40:00,23.67,23.69,23.66,23.67,5100.0,11.8953,11.9054,11.8903,11.8953,5100.0
2006-05-30 09:45:00,23.67,23.67,23.59,23.59,9000.0,11.8953,11.8953,11.8551,11.8551,9000.0
2006-05-30 09:50:00,23.59,23.61,23.54,23.6,7900.0,11.8551,11.8652,11.83,11.8601,7900.0
2006-05-30 09:55:00,23.59,23.63,23.58,23.63,9200.0,11.8551,11.8752,11.8501,11.8752,9200.0
2006-05-30 10:00:00,23.63,23.63,23.52,23.59,16900.0,11.8752,11.8752,11.8199,11.8551,16900.0
2006-05-30 10:05:00,23.59,23.59,23.5,23.54,12700.0,11.8551,11.8551,11.8099,11.83,12700.0
2006-05-30 10:10:00,23.55,23.59,23.54,23.58,12000.0,11.835,11.8551,11.83,11.8501,12000.0
2006-05-30 10:15:00,23.58,23.59,23.57,23.57,2100.0,11.8501,11.8551,11.8451,11.8451,2100.0
2006-05-30 10:20:00,23.58,23.58,23.57,23.57,2600.0,11.8501,11.8501,11.8451,11.8451,2600.0
2006-05-30 10:25:00,23.57,23.58,23.55,23.55,6500.0,11.8451,11.8501,11.835,11.835,6500.0
2006-05-30 10:30:00,23.55,23.56,23.54,23.54,5200.0,11.835,11.84,11.83,11.83,5200.0
2006-05-30 10:35:00,23.54,23.59,23.54,23.59,10300.0,11.83,11.8551,11.83,11.8551,10300.0
2006-05-30 10:40:00,23.59,23.63,23.59,23.62,9700.0,11.8551,11.8752,11.8551,11.8702,9700.0
2006-05-30 10:45:00,23.62,23.63,23.62,23.63,2000.0,11.8702,11.8752,11.8702,11.8752,2000.0
2006-05-30 10:50:00,23.64,23.69,23.63,23.68,6900.0,11.8802,11.9054,11.8752,11.9003,6900.0
2006-05-30 10:55:00,23.68,23.7,23.65,23.67,5100.0,11.9003,11.9104,11.8853,11.8953,5100.0
2006-05-30 11:00:00,23.67,23.68,23.65,23.67,4600.0,11.8953,11.9003,11.8853,11.8953,4600.0
2006-05-30 11:05:00,23.67,23.69,23.62,23.67,12400.0,11.8953,11.9054,11.8702,11.8953,12400.0
2006-05-30 11:10:00,23.66,23.66,23.6,23.62,3100.0,11.8903,11.8903,11.8601,11.8702,3100.0
2006-05-30 11:15:00,23.62,23.62,23.6,23.61,3900.0,11.8702,11.8702,11.8601,11.8652,3900.0
2006-05-30 11:20:00,23.6,23.61,23.57,23.61,4700.0,11.8601,11.8652,11.8451,11.8652,4700.0
2006-05-30 11:25:00,23.61,23.64,23.58,23.58,4100.0,11.8652,11.8802,11.8501,11.8501,4100.0
2006-05-30 11:30:00,23.58,23.59,23.58,23.59,2800.0,11.8501,11.8551,11.8501,11.8551,2800.0
2006-05-30 11:35:00,23.58,23.6,23.58,23.59,9500.0,11.8501,11.8601,11.8501,11.8551,9500.0
2006-05-30 11:40:00,23.6,23.6,23.57,23.57,3400.0,11.8601,11.8601,11.8451,11.8451,3400.0
2006-05-30 11:45:00,23.57,23.59,23.57,23.57,1700.0,11.8451,11.8551,11.8451,11.8451,1700.0
2006-05-30 11:50:00,23.56,23.58,23.55,23.57,2400.0,11.84,11.8501,11.835,11.8451,2400.0
2006-05-30 11:55:00,23.58,23.61,23.57,23.57,3100.0,11.8501,11.8652,11.8451,11.8451,3100.0
2006-05-30 12:00:00,23.56,23.57,23.55,23.56,3900.0,11.84,11.8451,11.835,11.84,3900.0
2006-05-30 12:05:00,23.56,23.57,23.5,23.56,9800.0,11.84,11.8451,11.8099,11.84,9800.0
2006-05-30 12:10:00,23.56,23.57,23.53,23.54,4700.0,11.84,11.8451,11.825,11.83,4700.0
2006-05-30 12:15:00,23.55,23.58,23.55,23.56,2000.0,11.835,11.8501,11.835,11.84,2000.0
2006-05-30 12:20:00,23.56,23.58,23.55,23.58,2800.0,11.84,11.8501,11.835,11.8501,2800.0
2006-05-30 12:25:00,23.57,23.6,23.57,23.58,3200.0,11.8451,11.8601,11.8451,11.8501,3200.0
2006-05-30 12:30:00,23.59,23.62,23.56,23.57,15700.0,11.8551,11.8702,11.84,11.8451,15700.0
2006-05-30 12:35:00,23.58,23.58,23.57,23.58,900.0,11.8501,11.8501,11.8451,11.8501,900.0
2006-05-30 12:40:00,23.57,23.58,23.57,23.58,400.0,11.8451,11.8501,11.8451,11.8501,400.0
2006-05-30 12:45:00,23.58,23.58,23.57,23.58,1000.0,11.8501,11.8501,11.8451,11.8501,1000.0
2006-05-30 12:50:00,23.58,23.59,23.57,23.57,2000.0,11.8501,11.8551,11.8451,11.8451,2000.0
2006-05-30 12:55:00,23.57,23.57,23.52,23.57,2400.0,11.8451,11.8451,11.8199,11.8451,2400.0
2006-05-30 13:00:00,23.56,23.56,23.51,23.55,8400.0,11.84,11.84,11.8149,11.835,8400.0
2006-05-30 13:05:00,23.54,23.57,23.54,23.57,1300.0,11.83,11.8451,11.83,11.8451,1300.0
2006-05-30 13:10:00,23.57,23.57,23.53,23.54,3700.0,11.8451,11.8451,11.825,11.83,3700.0
2006-05-30 13:15:00,23.54,23.57,23.54,23.57,2400.0,11.83,11.8451,11.83,11.8451,2400.0
2006-05-30 13:20:00,23.55,23.55,23.51,23.54,7200.0,11.835,11.835,11.8149,11.83,7200.0
2006-05-30 13:25:00,23.54,23.56,23.52,23.56,1400.0,11.83,11.84,11.8199,11.84,1400.0
2006-05-30 13:30:00,23.56,23.56,23.53,23.54,1200.0,11.84,11.84,11.825,11.83,1200.0
2006-05-30 13:35:00,23.55,23.57,23.55,23.57,2700.0,11.835,11.8451,11.835,11.8451,2700.0
2006-05-30 13:40:00,23.56,23.57,23.53,23.55,3500.0,11.84,11.8451,11.825,11.835,3500.0
2006-05-30 13:45:00,23.54,23.56,23.52,23.54,5500.0,11.83,11.84,11.8199,11.83,5500.0
2006-05-30 13:50:00,23.54,23.56,23.54,23.56,2700.0,11.83,11.84,11.83,11.84,2700.0
2006-05-30 13:55:00,23.56,23.58,23.55,23.58,3200.0,11.84,11.8501,11.835,11.8501,3200.0
2006-05-30 14:00:00,23.59,23.59,23.57,23.58,2200.0,11.8551,11.8551,11.8451,11.8501,2200.0
2006-05-30 14:05:00,23.58,23.6,23.58,23.59,3700.0,11.8501,11.8601,11.8501,11.8551,3700.0
2006-05-30 14:10:00,23.6,23.62,23.6,23.62,3900.0,11.8601,11.8702,11.8601,11.8702,3900.0
2006-05-30 14:15:00,23.62,23.63,23.62,23.63,4800.0,11.8702,11.8752,11.8702,11.8752,4800.0
2006-05-30 14:20:00,23.63,23.64,23.6,23.6,8000.0,11.8752,11.8802,11.8601,11.8601,8000.0
2006-05-30 14:25:00,23.6,23.62,23.6,23.62,6300.0,11.8601,11.8702,11.8601,11.8702,6300.0
2006-05-30 14:30:00,23.61,23.63,23.61,23.62,2300.0,11.8652,11.8752,11.8652,11.8702,2300.0
2006-05-30 14:35:00,23.62,23.63,23.61,23.62,4800.0,11.8702,11.8752,11.8652,11.8702,4800.0
2006-05-30 14:40:00,23.62,23.62,23.61,23.62,1900.0,11.8702,11.8702,11.8652,11.8702,1900.0
2006-05-30 14:45:00,23.62,23.63,23.62,23.63,1600.0,11.8702,11.8752,11.8702,11.8752,1600.0
2006-05-30 14:50:00,23.63,23.63,23.6,23.61,6400.0,11.8752,11.8752,11.8601,11.8652,6400.0
2006-05-30 14:55:00,23.61,23.62,23.61,23.61,1400.0,11.8652,11.8702,11.8652,11.8652,1400.0
2006-05-30 15:00:00,23.62,23.64,23.6,23.61,12800.0,11.8702,11.8802,11.8601,11.8652,12800.0
2006-05-30 15:05:00,23.62,23.62,23.59,23.59,4300.0,11.8702,11.8702,11.8551,11.8551,4300.0
2006-05-30 15:10:00,23.59,23.6,23.55,23.56,6300.0,11.8551,11.8601,11.835,11.84,6300.0
2006-05-30 15:15:00,23.56,23.57,23.53,23.53,4700.0,11.84,11.8451,11.825,11.825,4700.0
2006-05-30 15:20:00,23.53,23.56,23.52,23.56,4300.0,11.825,11.84,11.8199,11.84,4300.0
2006-05-30 15:25:00,23.55,23.57,23.55,23.56,2900.0,11.835,11.8451,11.835,11.84,2900.0
2006-05-30 15:30:00,23.56,23.56,23.52,23.52,13300.0,11.84,11.84,11.8199,11.8199,13300.0
2006-05-30 15:35:00,23.52,23.54,23.51,23.54,6500.0,11.8199,11.83,11.8149,11.83,6500.0
2006-05-30 15:40:00,23.53,23.54,23.47,23.5,17400.0,11.825,11.83,11.7948,11.8099,17400.0
2006-05-30 15:45:00,23.5,23.5,23.47,23.47,13900.0,11.8099,11.8099,11.7948,11.7948,13900.0
2006-05-30 15:50:00,23.47,23.5,23.47,23.47,10100.0,11.7948,11.8099,11.7948,11.7948,10100.0
2006-05-30 15:55:00,23.48,23.5,23.46,23.46,27600.0,11.7998,11.8099,11.7898,11.7898,27600.0
2006-05-31 09:30:00,23.59,23.59,23.5,23.51,19800.0,11.8551,11.8551,11.8099,11.8149,19800.0
2006-05-31 09:35:00,23.53,23.56,23.51,23.51,2600.0,11.825,11.84,11.8149,11.8149,2600.0
2006-05-31 09:40:00,23.55,23.56,23.54,23.54,4800.0,11.835,11.84,11.83,11.83,4800.0
2006-05-31 09:45:00,23.54,23.56,23.51,23.55,5800.0,11.83,11.84,11.8149,11.835,5800.0
2006-05-31 09:50:00,23.55,23.58,23.55,23.57,6500.0,11.835,11.8501,11.835,11.8451,6500.0
2006-05-31 09:55:00,23.57,23.57,23.54,23.55,2800.0,11.8451,11.8451,11.83,11.835,2800.0
2006-05-31 10:00:00,23.55,23.55,23.52,23.53,4100.0,11.835,11.835,11.8199,11.825,4100.0
2006-05-31 10:05:00,23.53,23.53,23.5,23.52,9200.0,11.825,11.825,11.8099,11.8199,9200.0
2006-05-31 10:10:00,23.52,23.55,23.46,23.52,15700.0,11.8199,11.835,11.7898,11.8199,15700.0
2006-05-31 10:15:00,23.53,23.57,23.5,23.5,23800.0,11.825,11.8451,11.8099,11.8099,23800.0
2006-05-31 10:20:00,23.49,23.52,23.48,23.51,5300.0,11.8049,11.8199,11.7998,11.8149,5300.0
2006-05-31 10:25:00,23.49,23.55,23.49,23.55,4200.0,11.8049,11.835,11.8049,11.835,4200.0
2006-05-31 10:30:00,23.55,23.61,23.55,23.6,7400.0,11.835,11.8652,11.835,11.8601,7400.0
2006-05-31 10:35:00,23.62,23.68,23.61,23.66,12300.0,11.8702,11.9003,11.8652,11.8903,12300.0
2006-05-31 10:40:00,23.67,23.67,23.63,23.66,5700.0,11.8953,11.8953,11.8752,11.8903,5700.0
2006-05-31 10:45:00,23.65,23.67,23.64,23.65,4300.0,11.8853,11.8953,11.8802,11.8853,4300.0
2006-05-31 10:50:00,23.64,23.67,23.63,23.66,5200.0,11.8802,11.8953,11.8752,11.8903,5200.0
2006-05-31 10:55:00,23.66,23.66,23.65,23.66,4100.0,11.8903,11.8903,11.8853,11.8903,4100.0
2006-05-31 11:00:00,23.67,23.68,23.67,23.68,5700.0,11.8953,11.9003,11.8953,11.9003,5700.0
2006-05-31 11:05:00,23.68,23.69,23.66,23.67,7400.0,11.9003,11.9054,11.8903,11.8953,7400.0
2006-05-31 11:10:00,23.66,23.66,23.65,23.66,2900.0,11.8903,11.8903,11.8853,11.8903,2900.0
2006-05-31 11:15:00,23.66,23.66,23.65,23.66,5000.0,11.8903,11.8903,11.8853,11.8903,5000.0
2006-05-31 11:20:00,23.65,23.67,23.64,23.64,22800.0,11.8853,11.8953,11.8802,11.8802,22800.0
2006-05-31 11:25:00,23.64,23.65,23.62,23.65,10100.0,11.8802,11.8853,11.8702,11.8853,10100.0
2006-05-31 11:30:00,23.63,23.65,23.6,23.61,14100.0,11.8752,11.8853,11.8601,11.8652,14100.0
2006-05-31 11:35:00,23.59,23.61,23.59,23.6,5100.0,11.8551,11.8652,11.8551,11.8601,5100.0
2006-05-31 11:40:00,23.6,23.61,23.58,23.58,5400.0,11.8601,11.8652,11.8501,11.8501,5400.0
2006-05-31 11:45:00,23.58,23.59,23.58,23.59,5100.0,11.8501,11.8551,11.8501,11.8551,5100.0
2006-05-31 11:50:00,23.58,23.59,23.57,23.57,4700.0,11.8501,11.8551,11.8451,11.8451,4700.0
2006-05-31 11:55:00,23.58,23.58,23.57,23.57,3800.0,11.8501,11.8501,11.8451,11.8451,3800.0
2006-05-31 12:00:00,23.57,23.57,23.56,23.56,1600.0,11.8451,11.8451,11.84,11.84,1600.0
2006-05-31 12:05:00,23.56,23.57,23.56,23.57,1800.0,11.84,11.8451,11.84,11.8451,1800.0
2006-05-31 12:10:00,23.57,23.6,23.52,23.6,63700.0,11.8451,11.8601,11.8199,11.8601,63700.0
2006-05-31 12:15:00,23.53,23.54,23.51,23.52,5600.0,11.825,11.83,11.8149,11.8199,5600.0
2006-05-31 12:20:00,23.52,23.54,23.52,23.53,5800.0,11.8199,11.83,11.8199,11.825,5800.0
2006-05-31 12:25:00,23.54,23.54,23.52,23.52,6300.0,11.83,11.83,11.8199,11.8199,6300.0
2006-05-31 12:30:00,23.52,23.52,23.51,23.52,12900.0,11.8199,11.8199,11.8149,11.8199,12900.0
2006-05-31 12:35:00,23.51,23.53,23.5,23.5,10500.0,11.8149,11.825,11.8099,11.8099,10500.0
2006-05-31 12:40:00,23.5,23.51,23.49,23.5,4200.0,11.8099,11.8149,11.8049,11.8099,4200.0
2006-05-31 12:45:00,23.5,23.54,23.5,23.5,22500.0,11.8099,11.83,11.8099,11.8099,22500.0
2006-05-31 12:50:00,23.5,23.51,23.47,23.47,18800.0,11.8099,11.8149,11.7948,11.7948,18800.0
2006-05-31 12:55:00,23.47,23.49,23.47,23.47,4600.0,11.7948,11.8049,11.7948,11.7948,4600.0
2006-05-31 13:00:00,23.47,23.48,23.47,23.48,2400.0,11.7948,11.7998,11.7948,11.7998,2400.0
2006-05-31 13:05:00,23.48,23.48,23.47,23.47,4700.0,11.7998,11.7998,11.7948,11.7948,4700.0
2006-05-31 13:10:00,23.47,23.47,23.46,23.47,2300.0,11.7948,11.7948,11.7898,11.7948,2300.0
2006-05-31 13:15:00,23.47,23.49,23.47,23.48,5600.0,11.7948,11.8049,11.7948,11.7998,5600.0
2006-05-31 13:20:00,23.48,23.48,23.47,23.48,4900.0,11.7998,11.7998,11.7948,11.7998,4900.0
2006-05-31 13:25:00,23.48,23.49,23.48,23.49,6600.0,11.7998,11.8049,11.7998,11.8049,6600.0
2006-05-31 13:30:00,23.49,23.49,23.48,23.49,5800.0,11.8049,11.8049,11.7998,11.8049,5800.0
2006-05-31 13:35:00,23.5,23.5,23.49,23.49,7700.0,11.8099,11.8099,11.8049,11.8049,7700.0
2006-05-31 13:40:00,23.5,23.5,23.49,23.5,4300.0,11.8099,11.8099,11.8049,11.8099,4300.0
2006-05-31 13:45:00,23.5,23.5,23.47,23.49,13300.0,11.8099,11.8099,11.7948,11.8049,13300.0
2006-05-31 13:50:00,23.49,23.49,23.48,23.48,2500.0,11.8049,11.8049,11.7998,11.7998,2500.0
2006-05-31 13:55:00,23.48,23.48,23.42,23.45,19300.0,11.7998,11.7998,11.7697,11.7848,19300.0
2006-05-31 14:00:00,23.45,23.47,23.39,23.43,55200.0,11.7848,11.7948,11.7546,11.7747,55200.0
2006-05-31 14:05:00,23.43,23.5,23.43,23.43,15300.0,11.7747,11.8099,11.7747,11.7747,15300.0
2006-05-31 14:10:00,23.44,23.47,23.35,23.36,30200.0,11.7797,11.7948,11.7345,11.7395,30200.0
2006-05-31 14:15:00,23.36,23.38,23.32,23.36,11500.0,11.7395,11.7496,11.7194,11.7395,11500.0
2006-05-31 14:20:00,23.34,23.4,23.34,23.36,7900.0,11.7295,11.7596,11.7295,11.7395,7900.0
2006-05-31 14:25:00,23.36,23.4,23.33,23.36,8400.0,11.7395,11.7596,11.7245,11.7395,8400.0
2006-05-31 14:30:00,23.37,23.45,23.37,23.43,16500.0,11.7446,11.7848,11.7446,11.7747,16500.0
2006-05-31 14:35:00,23.43,23.46,23.43,23.44,5800.0,11.7747,11.7898,11.7747,11.7797,5800.0
2006-05-31 14:40:00,23.44,23.45,23.4,23.42,5400.0,11.7797,11.7848,11.7596,11.7697,5400.0
2006-05-31 14:45:00,23.44,23.45,23.43,23.43,5600.0,11.7797,11.7848,11.7747,11.7747,5600.0
2006-05-31 14:50:00,23.44,23.45,23.42,23.43,5500.0,11.7797,11.7848,11.7697,11.7747,5500.0
2006-05-31 14:55:00,23.42,23.45,23.42,23.42,7600.0,11.7697,11.7848,11.7697,11.7697,7600.0
2006-05-31 15:00:00,23.43,23.44,23.42,23.42,7000.0,11.7747,11.7797,11.7697,11.7697,7000.0
2006-05-31 15:05:00,23.42,23.42,23.37,23.37,10000.0,11.7697,11.7697,11.7446,11.7446,10000.0
2006-05-31 15:10:00,23.38,23.4,23.38,23.38,5500.0,11.7496,11.7596,11.7496,11.7496,5500.0
2006-05-31 15:15:00,23.38,23.4,23.38,23.4,5400.0,11.7496,11.7596,11.7496,11.7596,5400.0
2006-05-31 15:20:00,23.4,23.43,23.4,23.42,18400.0,11.7596,11.7747,11.7596,11.7697,18400.0
2006-05-31 15:25:00,23.42,23.44,23.41,23.44,7700.0,11.7697,11.7797,11.7647,11.7797,7700.0
2006-05-31 15:30:00,23.44,23.45,23.4,23.43,19600.0,11.7797,11.7848,11.7596,11.7747,19600.0
2006-05-31 15:35:00,23.43,23.44,23.42,23.44,3600.0,11.7747,11.7797,11.7697,11.7797,3600.0
2006-05-31 15:40:00,23.44,23.49,23.43,23.49,18500.0,11.7797,11.8049,11.7747,11.8049,18500.0
2006-05-31 15:45:00,23.49,23.5,23.48,23.5,6100.0,11.8049,11.8099,11.7998,11.8099,6100.0
2006-05-31 15:50:00,23.5,23.52,23.49,23.5,83600.0,11.8099,11.8199,11.8049,11.8099,83600.0
2006-05-31 15:55:00,23.5,23.52,23.49,23.5,75300.0,11.8099,11.8199,11.8049,11.8099,75300.0
2006-06-01 09:30:00,23.59,23.6,23.41,23.58,15400.0,11.8551,11.8601,11.7647,11.8501,15400.0
2006-06-01 09:35:00,23.59,23.68,23.59,23.67,6800.0,11.8551,11.9003,11.8551,11.8953,6800.0
2006-06-01 09:40:00,23.67,23.67,23.63,23.65,8200.0,11.8953,11.8953,11.8752,11.8853,8200.0
2006-06-01 09:45:00,23.69,23.79,23.69,23.78,10300.0,11.9054,11.9556,11.9054,11.9506,10300.0
2006-06-01 09:50:00,23.78,23.8,23.78,23.79,15100.0,11.9506,11.9607,11.9506,11.9556,15100.0
2006-06-01 09:55:00,23.79,23.81,23.78,23.81,9700.0,11.9556,11.9657,11.9506,11.9657,9700.0
2006-06-01 10:00:00,23.81,23.86,23.77,23.82,22100.0,11.9657,11.9908,11.9456,11.9707,22100.0
2006-06-01 10:05:00,23.82,23.82,23.77,23.77,14500.0,11.9707,11.9707,11.9456,11.9456,14500.0
2006-06-01 10:10:00,23.77,23.8,23.76,23.8,5000.0,11.9456,11.9607,11.9406,11.9607,5000.0
2006-06-01 10:15:00,23.8,23.83,23.75,23.75,7700.0,11.9607,11.9757,11.9355,11.9355,7700.0
2006-06-01 10:20:00,23.75,23.77,23.75,23.77,3400.0,11.9355,11.9456,11.9355,11.9456,3400.0
2006-06-01 10:25:00,23.76,23.76,23.76,23.76,1300.0,11.9406,11.9406,11.9406,11.9406,1300.0
2006-06-01 10:30:00,23.77,23.78,23.74,23.74,11400.0,11.9456,11.9506,11.9305,11.9305,11400.0
2006-06-01 10:35:00,23.74,23.77,23.74,23.77,6300.0,11.9305,11.9456,11.9305,11.9456,6300.0
2006-06-01 10:40:00,23.77,23.77,23.73,23.76,7400.0,11.9456,11.9456,11.9255,11.9406,7400.0
2006-06-01 10:45:00,23.77,23.77,23.7,23.75,6800.0,11.9456,11.9456,11.9104,11.9355,6800.0
2006-06-01 10:50:00,23.75,23.77,23.74,23.77,6600.0,11.9355,11.9456,11.9305,11.9456,6600.0
2006-06-01 10:55:00,23.76,23.76,23.72,23.72,4500.0,11.9406,11.9406,11.9204,11.9204,4500.0
2006-06-01 11:00:00,23.72,23.73,23.71,23.71,3400.0,11.9204,11.9255,11.9154,11.9154,3400.0
2006-06-01 11:05:00,23.73,23.75,23.73,23.75,4500.0,11.9255,11.9355,11.9255,11.9355,4500.0
2006-06-01 11:10:00,23.76,23.8,23.76,23.78,6300.0,11.9406,11.9607,11.9406,11.9506,6300.0
2006-06-01 11:15:00,23.78,23.83,23.78,23.83,13000.0,11.9506,11.9757,11.9506,11.9757,13000.0
2006-06-01 11:20:00,23.82,23.86,23.78,23.8,6900.0,11.9707,11.9908,11.9506,11.9607,6900.0
2006-06-01 11:25:00,23.8,23.83,23.8,23.82,6300.0,11.9607,11.9757,11.9607,11.9707,6300.0
2006-06-01 11:30:00,23.83,23.88,23.83,23.88,6700.0,11.9757,12.0009,11.9757,12.0009,6700.0
2006-06-01 11:35:00,23.88,23.88,23.87,23.87,7000.0,12.0009,12.0009,11.9958,11.9958,7000.0
2006-06-01 11:40:00,23.87,23.87,23.86,23.86,3300.0,11.9958,11.9958,11.9908,11.9908,3300.0
2006-06-01 11:45:00,23.86,23.87,23.86,23.86,5400.0,11.9908,11.9958,11.9908,11.9908,5400.0
2006-06-01 11:50:00,23.86,23.87,23.86,23.87,4400.0,11.9908,11.9958,11.9908,11.9958,4400.0
2006-06-01 11:55:00,23.87,23.88,23.85,23.87,10900.0,11.9958,12.0009,11.9858,11.9958,10900.0
2006-06-01 12:00:00,23.87,23.88,23.86,23.87,1900.0,11.9958,12.0009,11.9908,11.9958,1900.0
2006-06-01 12:05:00,23.87,23.89,23.85,23.88,31200.0,11.9958,12.0059,11.9858,12.0009,31200.0
2006-06-01 12:10:00,23.88,23.88,23.87,23.88,2500.0,12.0009,12.0009,11.9958,12.0009,2500.0
2006-06-01 12:15:00,23.88,23.9,23.88,23.89,19200.0,12.0009,12.0109,12.0009,12.0059,19200.0
2006-06-01 12:20:00,23.9,23.9,23.89,23.9,3500.0,12.0109,12.0109,12.0059,12.0109,3500.0
2006-06-01 12:25:00,23.9,23.91,23.89,23.9,7600.0,12.0109,12.0159,12.0059,12.0109,7600.0
2006-06-01 12:30:00,23.89,23.91,23.89,23.9,3800.0,12.0059,12.0159,12.0059,12.0109,3800.0
2006-06-01 12:35:00,23.91,23.94,23.91,23.91,7300.0,12.0159,12.031,12.0159,12.0159,7300.0
2006-06-01 12:40:00,23.91,23.91,23.89,23.89,3400.0,12.0159,12.0159,12.0059,12.0059,3400.0
2006-06-01 12:45:00,23.9,23.91,23.89,23.91,3800.0,12.0109,12.0159,12.0059,12.0159,3800.0
2006-06-01 12:50:00,23.91,23.92,23.91,23.92,3100.0,12.0159,12.021,12.0159,12.021,3100.0
2006-06-01 12:55:00,23.91,23.91,23.9,23.9,5100.0,12.0159,12.0159,12.0109,12.0109,5100.0
2006-06-01 13:00:00,23.89,23.9,23.87,23.87,3000.0,12.0059,12.0109,11.9958,11.9958,3000.0
2006-06-01 13:05:00,23.87,23.89,23.87,23.88,4800.0,11.9958,12.0059,11.9958,12.0009,4800.0
2006-06-01 13:10:00,23.89,23.89,23.86,23.86,23700.0,12.0059,12.0059,11.9908,11.9908,23700.0
2006-06-01 13:15:00,23.86,23.88,23.86,23.87,7200.0,11.9908,12.0009,11.9908,11.9958,7200.0
2006-06-01 13:20:00,23.87,23.88,23.86,23.86,18400.0,11.9958,12.0009,11.9908,11.9908,18400.0
2006-06-01 13:25:00,23.87,23.9,23.85,23.9,31900.0,11.9958,12.0109,11.9858,12.0109,31900.0
2006-06-01 13:30:00,23.89,23.92,23.89,23.92,9600.0,12.0059,12.021,12.0059,12.021,9600.0
2006-06-01 13:35:00,23.93,23.93,23.91,23.92,11800.0,12.026,12.026,12.0159,12.021,11800.0
2006-06-01 13:40:00,23.92,23.96,23.92,23.96,11100.0,12.021,12.0411,12.021,12.0411,11100.0
2006-06-01 13:45:00,23.95,23.95,23.94,23.94,4100.0,12.036,12.036,12.031,12.031,4100.0
2006-06-01 13:50:00,23.94,23.94,23.93,23.93,5300.0,12.031,12.031,12.026,12.026,5300.0
2006-06-01 13:55:00,23.93,23.94,23.93,23.93,3900.0,12.026,12.031,12.026,12.026,3900.0
2006-06-01 14:00:00,23.94,23.95,23.93,23.94,4000.0,12.031,12.036,12.026,12.031,4000.0
2006-06-01 14:05:00,23.94,23.95,23.93,23.94,9200.0,12.031,12.036,12.026,12.031,9200.0
2006-06-01 14:10:00,23.94,23.94,23.89,23.92,39300.0,12.031,12.031,12.0059,12.021,39300.0
2006-06-01 14:15:00,23.93,23.96,23.92,23.96,7300.0,12.026,12.0411,12.021,12.0411,7300.0
2006-06-01 14:20:00,23.96,23.96,23.94,23.96,18100.0,12.0411,12.0411,12.031,12.0411,18100.0
2006-06-01 14:25:00,23.96,23.96,23.94,23.95,5800.0,12.0411,12.0411,12.031,12.036,5800.0
2006-06-01 14:30:00,23.96,23.96,23.95,23.96,3300.0,12.0411,12.0411,12.036,12.0411,3300.0
2006-06-01 14:35:00,23.95,23.98,23.95,23.97,10600.0,12.036,12.0511,12.036,12.0461,10600.0
2006-06-01 14:40:00,23.97,23.97,23.93,23.93,14000.0,12.0461,12.0461,12.026,12.026,14000.0
2006-06-01 14:45:00,23.96,23.96,23.88,23.9,44600.0,12.0411,12.0411,12.0009,12.0109,44600.0
2006-06-01 14:50:00,23.89,23.91,23.89,23.9,8100.0,12.0059,12.0159,12.0059,12.0109,8100.0
2006-06-01 14:55:00,23.9,23.9,23.89,23.9,5400.0,12.0109,12.0109,12.0059,12.0109,5400.0
2006-06-01 15:00:00,23.89,23.91,23.88,23.89,55800.0,12.0059,12.0159,12.0009,12.0059,55800.0
2006-06-01 15:05:00,23.89,23.89,23.88,23.88,2700.0,12.0059,12.0059,12.0009,12.0009,2700.0
2006-06-01 15:10:00,23.88,23.89,23.88,23.89,18300.0,12.0009,12.0059,12.0009,12.0059,18300.0
2006-06-01 15:15:00,23.88,23.89,23.88,23.88,3200.0,12.0009,12.0059,12.0009,12.0009,3200.0
2006-06-01 15:20:00,23.89,23.92,23.89,23.92,27800.0,12.0059,12.021,12.0059,12.021,27800.0
2006-06-01 15:25:00,23.92,23.92,23.91,23.92,12800.0,12.021,12.021,12.0159,12.021,12800.0
2006-06-01 15:30:00,23.91,23.93,23.91,23.93,23300.0,12.0159,12.026,12.0159,12.026,23300.0
2006-06-01 15:35:00,23.93,23.95,23.92,23.95,31100.0,12.026,12.036,12.021,12.036,31100.0
2006-06-01 15:40:00,23.95,23.98,23.94,23.95,113600.0,12.036,12.0511,12.031,12.036,113600.0
2006-06-01 15:45:00,23.95,23.95,23.94,23.95,26600.0,12.036,12.036,12.031,12.036,26600.0
2006-06-01 15:50:00,23.95,23.96,23.94,23.96,64400.0,12.036,12.0411,12.031,12.0411,64400.0
2006-06-01 15:55:00,23.96,24.03,23.96,24.03,61300.0,12.0411,12.0762,12.0411,12.0762,61300.0
2006-06-02 09:30:00,24.0,24.16,23.8,24.15,41000.0,12.0612,12.1416,11.9607,12.1365,41000.0
2006-06-02 09:35:00,24.13,24.18,24.1,24.11,9700.0,12.1265,12.1516,12.1114,12.1164,9700.0
2006-06-02 09:40:00,24.13,24.15,24.06,24.1,21200.0,12.1265,12.1365,12.0913,12.1114,21200.0
2006-06-02 09:45:00,24.11,24.15,24.1,24.14,5500.0,12.1164,12.1365,12.1114,12.1315,5500.0
2006-06-02 09:50:00,24.16,24.17,24.12,24.13,13300.0,12.1416,12.1466,12.1215,12.1265,13300.0
2006-06-02 09:55:00,24.13,24.13,24.04,24.06,7600.0,12.1265,12.1265,12.0813,12.0913,7600.0
2006-06-02 10:00:00,24.06,24.16,24.05,24.11,10600.0,12.0913,12.1416,12.0863,12.1164,10600.0
2006-06-02 10:05:00,24.11,24.16,24.04,24.16,11600.0,12.1164,12.1416,12.0813,12.1416,11600.0
2006-06-02 10:10:00,24.16,24.16,24.12,24.14,9400.0,12.1416,12.1416,12.1215,12.1315,9400.0
2006-06-02 10:15:00,24.14,24.14,24.07,24.1,9500.0,12.1315,12.1315,12.0963,12.1114,9500.0
2006-06-02 10:20:00,24.11,24.13,24.09,24.09,18500.0,12.1164,12.1265,12.1064,12.1064,18500.0
2006-06-02 10:25:00,24.1,24.13,24.1,24.13,3100.0,12.1114,12.1265,12.1114,12.1265,3100.0
2006-06-02 10:30:00,24.13,24.15,24.1,24.11,8600.0,12.1265,12.1365,12.1114,12.1164,8600.0
2006-06-02 10:35:00,24.12,24.14,24.1,24.12,47500.0,12.1215,12.1315,12.1114,12.1215,47500.0
2006-06-02 10:40:00,24.13,24.17,24.12,24.16,5200.0,12.1265,12.1466,12.1215,12.1416,5200.0
2006-06-02 10:45:00,24.16,24.18,24.15,24.15,15600.0,12.1416,12.1516,12.1365,12.1365,15600.0
2006-06-02 10:50:00,24.15,24.15,24.11,24.12,6200.0,12.1365,12.1365,12.1164,12.1215,6200.0
2006-06-02 10:55:00,24.12,24.12,24.09,24.1,10100.0,12.1215,12.1215,12.1064,12.1114,10100.0
2006-06-02 11:00:00,24.11,24.11,24.07,24.07,15500.0,12.1164,12.1164,12.0963,12.0963,15500.0
2006-06-02 11:05:00,24.06,24.06,23.98,23.98,32900.0,12.0913,12.0913,12.0511,12.0511,32900.0
2006-06-02 11:10:00,23.98,23.99,23.94,23.98,16800.0,12.0511,12.0561,12.031,12.0511,16800.0
2006-06-02 11:15:00,23.98,23.98,23.96,23.97,7800.0,12.0511,12.0511,12.0411,12.0461,7800.0
2006-06-02 11:20:00,23.97,23.99,23.96,23.99,11900.0,12.0461,12.0561,12.0411,12.0561,11900.0
2006-06-02 11:25:00,23.99,23.99,23.95,23.95,11400.0,12.0561,12.0561,12.036,12.036,11400.0
2006-06-02 11:30:00,23.95,23.99,23.95,23.96,8500.0,12.036,12.0561,12.036,12.0411,8500.0
2006-06-02 11:35:00,23.97,23.97,23.95,23.96,4600.0,12.0461,12.0461,12.036,12.0411,4600.0
2006-06-02 11:40:00,23.96,23.97,23.95,23.95,8100.0,12.0411,12.0461,12.036,12.036,8100.0
2006-06-02 11:45:00,23.96,23.96,23.9,23.92,30700.0,12.0411,12.0411,12.0109,12.021,30700.0
2006-06-02 11:50:00,23.91,23.94,23.91,23.94,24100.0,12.0159,12.031,12.0159,12.031,24100.0
2006-06-02 11:55:00,23.94,23.94,23.92,23.92,9900.0,12.031,12.031,12.021,12.021,9900.0
2006-06-02 12:00:00,23.92,23.94,23.92,23.93,11200.0,12.021,12.031,12.021,12.026,11200.0
2006-06-02 12:05:00,23.94,23.94,23.93,23.94,4100.0,12.031,12.031,12.026,12.031,4100.0
2006-06-02 12:10:00,23.93,23.94,23.93,23.94,400.0,12.026,12.031,12.026,12.031,400.0
2006-06-02 12:15:00,23.94,23.94,23.93,23.93,2700.0,12.031,12.031,12.026,12.026,2700.0
2006-06-02 12:20:00,23.93,23.95,23.93,23.94,5100.0,12.026,12.036,12.026,12.031,5100.0
2006-06-02 12:25:00,23.95,23.95,23.94,23.94,2300.0,12.036,12.036,12.031,12.031,2300.0
2006-06-02 12:30:00,23.94,23.95,23.94,23.95,1800.0,12.031,12.036,12.031,12.036,1800.0
2006-06-02 12:35:00,23.95,23.95,23.94,23.95,5700.0,12.036,12.036,12.031,12.036,5700.0
2006-06-02 12:40:00,23.95,24.0,23.94,24.0,16400.0,12.036,12.0612,12.031,12.0612,16400.0
2006-06-02 12:45:00,24.0,24.0,23.99,23.99,2800.0,12.0612,12.0612,12.0561,12.0561,2800.0
2006-06-02 12:50:00,24.0,24.01,23.99,24.0,4900.0,12.0612,12.0662,12.0561,12.0612,4900.0
2006-06-02 12:55:00,24.0,24.05,23.98,24.0,21500.0,12.0612,12.0863,12.0511,12.0612,21500.0
2006-06-02 13:00:00,23.99,24.04,23.99,24.03,12000.0,12.0561,12.0813,12.0561,12.0762,12000.0
2006-06-02 13:05:00,24.03,24.03,24.01,24.02,4100.0,12.0762,12.0762,12.0662,12.0712,4100.0
2006-06-02 13:10:00,24.02,24.02,24.0,24.01,3400.0,12.0712,12.0712,12.0612,12.0662,3400.0
2006-06-02 13:15:00,24.02,24.03,24.02,24.03,3900.0,12.0712,12.0762,12.0712,12.0762,3900.0
2006-06-02 13:20:00,24.03,24.03,24.01,24.01,1900.0,12.0762,12.0762,12.0662,12.0662,1900.0
2006-06-02 13:25:00,24.02,24.05,24.01,24.05,5500.0,12.0712,12.0863,12.0662,12.0863,5500.0
2006-06-02 13:30:00,24.05,24.05,24.01,24.04,7300.0,12.0863,12.0863,12.0662,12.0813,7300.0
2006-06-02 13:35:00,24.04,24.06,24.02,24.02,22900.0,12.0813,12.0913,12.0712,12.0712,22900.0
2006-06-02 13:40:00,24.01,24.06,24.01,24.03,4900.0,12.0662,12.0913,12.0662,12.0762,4900.0
2006-06-02 13:45:00,24.03,24.03,24.02,24.02,1700.0,12.0762,12.0762,12.0712,12.0712,1700.0
2006-06-02 13:50:00,24.03,24.04,24.03,24.04,8700.0,12.0762,12.0813,12.0762,12.0813,8700.0
2006-06-02 13:55:00,24.04,24.04,24.02,24.03,6200.0,12.0813,12.0813,12.0712,12.0762,6200.0
2006-06-02 14:00:00,24.03,24.03,24.02,24.02,3000.0,12.0762,12.0762,12.0712,12.0712,3000.0
2006-06-02 14:05:00,24.02,24.04,24.02,24.03,5100.0,12.0712,12.0813,12.0712,12.0762,5100.0
2006-06-02 14:10:00,24.03,24.03,24.02,24.03,3500.0,12.0762,12.0762,12.0712,12.0762,3500.0
2006-06-02 14:15:00,24.03,24.03,23.99,24.0,7400.0,12.0762,12.0762,12.0561,12.0612,7400.0
2006-06-02 14:20:00,23.99,24.0,23.99,23.99,3000.0,12.0561,12.0612,12.0561,12.0561,3000.0
2006-06-02 14:25:00,23.99,24.01,23.98,23.99,45000.0,12.0561,12.0662,12.0511,12.0561,45000.0
2006-06-02 14:30:00,23.99,24.05,23.99,24.05,16400.0,12.0561,12.0863,12.0561,12.0863,16400.0
2006-06-02 14:35:00,24.05,24.08,24.04,24.07,12300.0,12.0863,12.1014,12.0813,12.0963,12300.0
2006-06-02 14:40:00,24.07,24.07,24.04,24.04,8400.0,12.0963,12.0963,12.0813,12.0813,8400.0
2006-06-02 14:45:00,24.04,24.05,24.04,24.05,3800.0,12.0813,12.0863,12.0813,12.0863,3800.0
2006-06-02 14:50:00,24.05,24.06,24.04,24.04,4100.0,12.0863,12.0913,12.0813,12.0813,4100.0
2006-06-02 14:55:00,24.04,24.06,24.04,24.06,2700.0,12.0813,12.0913,12.0813,12.0913,2700.0
2006-06-02 15:00:00,24.06,24.06,24.04,24.04,5600.0,12.0913,12.0913,12.0813,12.0813,5600.0
2006-06-02 15:05:00,24.03,24.06,24.03,24.04,7300.0,12.0762,12.0913,12.0762,12.0813,7300.0
2006-06-02 15:10:00,24.04,24.04,24.03,24.03,2900.0,12.0813,12.0813,12.0762,12.0762,2900.0
2006-06-02 15:15:00,24.04,24.06,24.04,24.05,5600.0,12.0813,12.0913,12.0813,12.0863,5600.0
2006-06-02 15:20:00,24.06,24.07,24.06,24.06,2100.0,12.0913,12.0963,12.0913,12.0913,2100.0
2006-06-02 15:25:00,24.06,24.06,24.05,24.06,11600.0,12.0913,12.0913,12.0863,12.0913,11600.0
2006-06-02 15:30:00,24.06,24.09,24.05,24.09,8400.0,12.0913,12.1064,12.0863,12.1064,8400.0
2006-06-02 15:35:00,24.09,24.09,24.05,24.08,6000.0,12.1064,12.1064,12.0863,12.1014,6000.0
2006-06-02 15:40:00,24.08,24.09,24.08,24.09,5500.0,12.1014,12.1064,12.1014,12.1064,5500.0
2006-06-02 15:45:00,24.08,24.08,24.06,24.06,8600.0,12.1014,12.1014,12.0913,12.0913,8600.0
2006-06-02 15:50:00,24.07,24.1,24.06,24.08,61000.0,12.0963,12.1114,12.0913,12.1014,61000.0
2006-06-02 15:55:00,24.09,24.14,24.09,24.12,33500.0,12.1064,12.1315,12.1064,12.1215,33500.0
2006-06-05 09:30:00,24.13,24.15,23.94,23.99,15900.0,12.1265,12.1365,12.031,12.0561,15900.0
2006-06-05 09:35:00,23.96,23.99,23.93,23.94,6400.0,12.0411,12.0561,12.026,12.031,6400.0
2006-06-05 09:40:00,23.94,23.97,23.94,23.96,3100.0,12.031,12.0461,12.031,12.0411,3100.0
2006-06-05 09:45:00,23.94,23.96,23.93,23.94,4800.0,12.031,12.0411,12.026,12.031,4800.0
2006-06-05 09:50:00,23.94,23.96,23.94,23.96,5800.0,12.031,12.0411,12.031,12.0411,5800.0
2006-06-05 09:55:00,23.97,24.0,23.95,23.97,8400.0,12.0461,12.0612,12.036,12.0461,8400.0
2006-06-05 10:00:00,23.98,23.99,23.89,23.95,14800.0,12.0511,12.0561,12.0059,12.036,14800.0
2006-06-05 10:05:00,23.93,24.01,23.92,23.99,7900.0,12.026,12.0662,12.021,12.0561,7900.0
2006-06-05 10:10:00,24.01,24.02,23.95,23.96,6800.0,12.0662,12.0712,12.036,12.0411,6800.0
2006-06-05 10:15:00,23.95,24.02,23.94,23.97,8500.0,12.036,12.0712,12.031,12.0461,8500.0
2006-06-05 10:20:00,23.98,24.02,23.96,23.96,12800.0,12.0511,12.0712,12.0411,12.0411,12800.0
2006-06-05 10:25:00,23.98,23.98,23.93,23.94,5600.0,12.0511,12.0511,12.026,12.031,5600.0
2006-06-05 10:30:00,23.96,24.0,23.94,23.99,27900.0,12.0411,12.0612,12.031,12.0561,27900.0
2006-06-05 10:35:00,23.99,24.01,23.97,24.0,5400.0,12.0561,12.0662,12.0461,12.0612,5400.0
2006-06-05 10:40:00,23.99,23.99,23.97,23.98,7400.0,12.0561,12.0561,12.0461,12.0511,7400.0
2006-06-05 10:45:00,23.97,24.01,23.97,24.0,6800.0,12.0461,12.0662,12.0461,12.0612,6800.0
2006-06-05 10:50:00,24.0,24.02,23.99,24.02,1400.0,12.0612,12.0712,12.0561,12.0712,1400.0
2006-06-05 10:55:00,24.01,24.01,23.99,23.99,1400.0,12.0662,12.0662,12.0561,12.0561,1400.0
2006-06-05 11:00:00,23.99,24.02,23.99,24.0,2800.0,12.0561,12.0712,12.0561,12.0612,2800.0
2006-06-05 11:05:00,23.99,24.0,23.99,23.99,2600.0,12.0561,12.0612,12.0561,12.0561,2600.0
2006-06-05 11:10:00,24.0,24.0,23.99,23.99,7200.0,12.0612,12.0612,12.0561,12.0561,7200.0
2006-06-05 11:15:00,24.0,24.03,23.96,24.0,29600.0,12.0612,12.0762,12.0411,12.0612,29600.0
2006-06-05 11:20:00,24.0,24.01,23.98,24.0,1900.0,12.0612,12.0662,12.0511,12.0612,1900.0
2006-06-05 11:25:00,24.01,24.03,23.99,24.0,19000.0,12.0662,12.0762,12.0561,12.0612,19000.0
2006-06-05 11:30:00,24.0,24.01,23.99,24.0,1800.0,12.0612,12.0662,12.0561,12.0612,1800.0
2006-06-05 11:35:00,23.99,24.0,23.96,23.96,2100.0,12.0561,12.0612,12.0411,12.0411,2100.0
2006-06-05 11:40:00,23.97,23.99,23.97,23.99,1300.0,12.0461,12.0561,12.0461,12.0561,1300.0
2006-06-05 11:45:00,23.99,23.99,23.98,23.98,1000.0,12.0561,12.0561,12.0511,12.0511,1000.0
2006-06-05 11:50:00,23.98,23.98,23.97,23.98,4300.0,12.0511,12.0511,12.0461,12.0511,4300.0
2006-06-05 11:55:00,23.97,23.98,23.97,23.98,3100.0,12.0461,12.0511,12.0461,12.0511,3100.0
2006-06-05 12:00:00,23.97,24.0,23.97,24.0,7800.0,12.0461,12.0612,12.0461,12.0612,7800.0
2006-06-05 12:05:00,23.99,23.99,23.96,23.96,5900.0,12.0561,12.0561,12.0411,12.0411,5900.0
2006-06-05 12:10:00,23.97,23.97,23.95,23.95,5200.0,12.0461,12.0461,12.036,12.036,5200.0
2006-06-05 12:15:00,23.95,23.96,23.95,23.96,2600.0,12.036,12.0411,12.036,12.0411,2600.0
2006-06-05 12:20:00,23.95,23.97,23.94,23.95,3200.0,12.036,12.0461,12.031,12.036,3200.0
2006-06-05 12:25:00,23.96,23.96,23.96,23.96,200.0,12.0411,12.0411,12.0411,12.0411,200.0
2006-06-05 12:30:00,23.96,23.98,23.95,23.95,5100.0,12.0411,12.0511,12.036,12.036,5100.0
2006-06-05 12:35:00,23.95,23.96,23.91,23.91,7400.0,12.036,12.0411,12.0159,12.0159,7400.0
2006-06-05 12:40:00,23.91,23.91,23.91,23.91,0.0,12.0159,12.0159,12.0159,12.0159,0.0
2006-06-05 12:45:00,23.91,23.91,23.91,23.91,0.0,12.0159,12.0159,12.0159,12.0159,0.0
2006-06-05 12:50:00,23.91,23.91,23.91,23.91,0.0,12.0159,12.0159,12.0159,12.0159,0.0
2006-06-05 12:55:00,23.91,23.91,23.91,23.91,0.0,12.0159,12.0159,12.0159,12.0159,0.0
2006-06-05 13:00:00,23.94,23.94,23.94,23.94,100.0,12.031,12.031,12.031,12.031,100.0
2006-06-05 13:05:00,23.94,23.96,23.94,23.96,3700.0,12.031,12.0411,12.031,12.0411,3700.0
2006-06-05 13:10:00,23.96,23.96,23.95,23.95,700.0,12.0411,12.0411,12.036,12.036,700.0
2006-06-05 13:15:00,23.95,23.96,23.92,23.96,8100.0,12.036,12.0411,12.021,12.0411,8100.0
2006-06-05 13:20:00,23.94,23.94,23.91,23.92,2800.0,12.031,12.031,12.0159,12.021,2800.0
2006-06-05 13:25:00,23.91,23.95,23.91,23.94,2100.0,12.0159,12.036,12.0159,12.031,2100.0
2006-06-05 13:30:00,23.94,23.95,23.94,23.94,2400.0,12.031,12.036,12.031,12.031,2400.0
2006-06-05 13:35:00,23.93,23.93,23.92,23.92,2900.0,12.026,12.026,12.021,12.021,2900.0
2006-06-05 13:40:00,23.91,23.92,23.91,23.91,4500.0,12.0159,12.021,12.0159,12.0159,4500.0
2006-06-05 13:45:00,23.91,23.92,23.91,23.92,4400.0,12.0159,12.021,12.0159,12.021,4400.0
2006-06-05 13:50:00,23.91,23.93,23.91,23.92,3600.0,12.0159,12.026,12.0159,12.021,3600.0
2006-06-05 13:55:00,23.92,23.92,23.91,23.91,2800.0,12.021,12.021,12.0159,12.0159,2800.0
2006-06-05 14:00:00,23.91,23.91,23.87,23.88,16500.0,12.0159,12.0159,11.9958,12.0009,16500.0
2006-06-05 14:05:00,23.87,23.87,23.84,23.84,13600.0,11.9958,11.9958,11.9808,11.9808,13600.0
2006-06-05 14:10:00,23.84,23.88,23.84,23.85,22200.0,11.9808,12.0009,11.9808,11.9858,22200.0
2006-06-05 14:15:00,23.84,23.85,23.77,23.79,44100.0,11.9808,11.9858,11.9456,11.9556,44100.0
2006-06-05 14:20:00,23.79,23.83,23.73,23.81,53600.0,11.9556,11.9757,11.9255,11.9657,53600.0
2006-06-05 14:25:00,23.81,23.83,23.74,23.82,60500.0,11.9657,11.9757,11.9305,11.9707,60500.0
2006-06-05 14:30:00,23.83,23.83,23.74,23.74,20300.0,11.9757,11.9757,11.9305,11.9305,20300.0
2006-06-05 14:35:00,23.74,23.77,23.71,23.77,31200.0,11.9305,11.9456,11.9154,11.9456,31200.0
2006-06-05 14:40:00,23.77,23.81,23.76,23.81,48700.0,11.9456,11.9657,11.9406,11.9657,48700.0
2006-06-05 14:45:00,23.81,23.84,23.8,23.83,16300.0,11.9657,11.9808,11.9607,11.9757,16300.0
2006-06-05 14:50:00,23.83,23.87,23.78,23.8,23900.0,11.9757,11.9958,11.9506,11.9607,23900.0
2006-06-05 14:55:00,23.82,23.82,23.78,23.79,9000.0,11.9707,11.9707,11.9506,11.9556,9000.0
2006-06-05 15:00:00,23.78,23.79,23.77,23.77,13700.0,11.9506,11.9556,11.9456,11.9456,13700.0
2006-06-05 15:05:00,23.77,23.79,23.73,23.75,14000.0,11.9456,11.9556,11.9255,11.9355,14000.0
2006-06-05 15:10:00,23.75,23.75,23.67,23.67,22600.0,11.9355,11.9355,11.8953,11.8953,22600.0
2006-06-05 15:15:00,23.68,23.74,23.68,23.7,30000.0,11.9003,11.9305,11.9003,11.9104,30000.0
2006-06-05 15:20:00,23.7,23.73,23.7,23.7,24200.0,11.9104,11.9255,11.9104,11.9104,24200.0
2006-06-05 15:25:00,23.7,23.71,23.68,23.69,30500.0,11.9104,11.9154,11.9003,11.9054,30500.0
2006-06-05 15:30:00,23.69,23.71,23.68,23.69,21400.0,11.9054,11.9154,11.9003,11.9054,21400.0
2006-06-05 15:35:00,23.68,23.72,23.68,23.72,20800.0,11.9003,11.9204,11.9003,11.9204,20800.0
2006-06-05 15:40:00,23.72,23.72,23.66,23.66,24200.0,11.9204,11.9204,11.8903,11.8903,24200.0
2006-06-05 15:45:00,23.66,23.67,23.6,23.62,50400.0,11.8903,11.8953,11.8601,11.8702,50400.0
2006-06-05 15:50:00,23.62,23.67,23.6,23.63,72300.0,11.8702,11.8953,11.8601,11.8752,72300.0
2006-06-05 15:55:00,23.64,23.64,23.61,23.62,63300.0,11.8802,11.8802,11.8652,11.8702,63300.0
2006-06-06 09:30:00,23.71,23.77,23.62,23.67,14500.0,11.9154,11.9456,11.8702,11.8953,14500.0
2006-06-06 09:35:00,23.66,23.7,23.66,23.68,9000.0,11.8903,11.9104,11.8903,11.9003,9000.0
2006-06-06 09:40:00,23.68,23.69,23.66,23.66,9500.0,11.9003,11.9054,11.8903,11.8903,9500.0
2006-06-06 09:45:00,23.66,23.66,23.58,23.59,11400.0,11.8903,11.8903,11.8501,11.8551,11400.0
2006-06-06 09:50:00,23.59,23.66,23.59,23.61,9700.0,11.8551,11.8903,11.8551,11.8652,9700.0
2006-06-06 09:55:00,23.62,23.62,23.59,23.59,5000.0,11.8702,11.8702,11.8551,11.8551,5000.0
2006-06-06 10:00:00,23.6,23.6,23.55,23.56,14800.0,11.8601,11.8601,11.835,11.84,14800.0
2006-06-06 10:05:00,23.57,23.6,23.52,23.6,24400.0,11.8451,11.8601,11.8199,11.8601,24400.0
2006-06-06 10:10:00,23.59,23.6,23.55,23.59,20800.0,11.8551,11.8601,11.835,11.8551,20800.0
2006-06-06 10:15:00,23.59,23.61,23.56,23.59,25200.0,11.8551,11.8652,11.84,11.8551,25200.0
2006-06-06 10:20:00,23.59,23.65,23.58,23.59,11800.0,11.8551,11.8853,11.8501,11.8551,11800.0
2006-06-06 10:25:00,23.59,23.59,23.57,23.57,10900.0,11.8551,11.8551,11.8451,11.8451,10900.0
2006-06-06 10:30:00,23.55,23.6,23.55,23.58,16300.0,11.835,11.8601,11.835,11.8501,16300.0
2006-06-06 10:35:00,23.57,23.6,23.54,23.55,13700.0,11.8451,11.8601,11.83,11.835,13700.0
2006-06-06 10:40:00,23.54,23.56,23.52,23.54,13700.0,11.83,11.84,11.8199,11.83,13700.0
2006-06-06 10:45:00,23.53,23.53,23.46,23.46,12500.0,11.825,11.825,11.7898,11.7898,12500.0
2006-06-06 10:50:00,23.47,23.49,23.45,23.48,11100.0,11.7948,11.8049,11.7848,11.7998,11100.0
2006-06-06 10:55:00,23.47,23.48,23.46,23.47,7600.0,11.7948,11.7998,11.7898,11.7948,7600.0
2006-06-06 11:00:00,23.47,23.51,23.46,23.46,7800.0,11.7948,11.8149,11.7898,11.7898,7800.0
2006-06-06 11:05:00,23.45,23.48,23.44,23.47,5000.0,11.7848,11.7998,11.7797,11.7948,5000.0
2006-06-06 11:10:00,23.47,23.47,23.41,23.42,9900.0,11.7948,11.7948,11.7647,11.7697,9900.0
2006-06-06 11:15:00,23.42,23.46,23.42,23.46,14500.0,11.7697,11.7898,11.7697,11.7898,14500.0
2006-06-06 11:20:00,23.47,23.5,23.47,23.5,10400.0,11.7948,11.8099,11.7948,11.8099,10400.0
2006-06-06 11:25:00,23.5,23.5,23.48,23.49,7100.0,11.8099,11.8099,11.7998,11.8049,7100.0
2006-06-06 11:30:00,23.5,23.56,23.49,23.49,13300.0,11.8099,11.84,11.8049,11.8049,13300.0
2006-06-06 11:35:00,23.49,23.5,23.44,23.44,11000.0,11.8049,11.8099,11.7797,11.7797,11000.0
2006-06-06 11:40:00,23.44,23.46,23.41,23.46,3800.0,11.7797,11.7898,11.7647,11.7898,3800.0
2006-06-06 11:45:00,23.46,23.47,23.42,23.44,6800.0,11.7898,11.7948,11.7697,11.7797,6800.0
2006-06-06 11:50:00,23.44,23.47,23.44,23.47,4700.0,11.7797,11.7948,11.7797,11.7948,4700.0
2006-06-06 11:55:00,23.46,23.49,23.44,23.46,5700.0,11.7898,11.8049,11.7797,11.7898,5700.0
2006-06-06 12:00:00,23.46,23.48,23.46,23.47,3300.0,11.7898,11.7998,11.7898,11.7948,3300.0
2006-06-06 12:05:00,23.48,23.48,23.45,23.46,10600.0,11.7998,11.7998,11.7848,11.7898,10600.0
2006-06-06 12:10:00,23.46,23.52,23.46,23.5,20600.0,11.7898,11.8199,11.7898,11.8099,20600.0
2006-06-06 12:15:00,23.5,23.53,23.49,23.51,14600.0,11.8099,11.825,11.8049,11.8149,14600.0
2006-06-06 12:20:00,23.51,23.51,23.44,23.45,11700.0,11.8149,11.8149,11.7797,11.7848,11700.0
2006-06-06 12:25:00,23.45,23.46,23.43,23.46,10100.0,11.7848,11.7898,11.7747,11.7898,10100.0
2006-06-06 12:30:00,23.45,23.51,23.45,23.49,14500.0,11.7848,11.8149,11.7848,11.8049,14500.0
2006-06-06 12:35:00,23.49,23.51,23.47,23.5,13100.0,11.8049,11.8149,11.7948,11.8099,13100.0
2006-06-06 12:40:00,23.5,23.55,23.49,23.52,15700.0,11.8099,11.835,11.8049,11.8199,15700.0
2006-06-06 12:45:00,23.52,23.55,23.5,23.51,29400.0,11.8199,11.835,11.8099,11.8149,29400.0
2006-06-06 12:50:00,23.5,23.5,23.48,23.48,28600.0,11.8099,11.8099,11.7998,11.7998,28600.0
2006-06-06 12:55:00,23.49,23.55,23.48,23.53,32600.0,11.8049,11.835,11.7998,11.825,32600.0
2006-06-06 13:00:00,23.53,23.54,23.47,23.48,30200.0,11.825,11.83,11.7948,11.7998,30200.0
2006-06-06 13:05:00,23.49,23.52,23.49,23.51,9500.0,11.8049,11.8199,11.8049,11.8149,9500.0
2006-06-06 13:10:00,23.5,23.5,23.47,23.49,21900.0,11.8099,11.8099,11.7948,11.8049,21900.0
2006-06-06 13:15:00,23.49,23.49,23.45,23.45,12900.0,11.8049,11.8049,11.7848,11.7848,12900.0
2006-06-06 13:20:00,23.43,23.51,23.43,23.51,19800.0,11.7747,11.8149,11.7747,11.8149,19800.0
2006-06-06 13:25:00,23.51,23.51,23.45,23.46,14600.0,11.8149,11.8149,11.7848,11.7898,14600.0
2006-06-06 13:30:00,23.47,23.52,23.47,23.52,18400.0,11.7948,11.8199,11.7948,11.8199,18400.0
2006-06-06 13:35:00,23.51,23.53,23.5,23.52,16200.0,11.8149,11.825,11.8099,11.8199,16200.0
2006-06-06 13:40:00,23.53,23.53,23.42,23.42,20400.0,11.825,11.825,11.7697,11.7697,20400.0
2006-06-06 13:45:00,23.43,23.47,23.43,23.47,10100.0,11.7747,11.7948,11.7747,11.7948,10100.0
2006-06-06 13:50:00,23.46,23.49,23.46,23.48,23800.0,11.7898,11.8049,11.7898,11.7998,23800.0
2006-06-06 13:55:00,23.48,23.51,23.48,23.49,20400.0,11.7998,11.8149,11.7998,11.8049,20400.0
2006-06-06 14:00:00,23.49,23.5,23.47,23.47,22200.0,11.8049,11.8099,11.7948,11.7948,22200.0
2006-06-06 14:05:00,23.47,23.5,23.47,23.47,7100.0,11.7948,11.8099,11.7948,11.7948,7100.0
2006-06-06 14:10:00,23.47,23.48,23.46,23.48,19000.0,11.7948,11.7998,11.7898,11.7998,19000.0
2006-06-06 14:15:00,23.48,23.53,23.48,23.52,18600.0,11.7998,11.825,11.7998,11.8199,18600.0
2006-06-06 14:20:00,23.53,23.53,23.5,23.5,10100.0,11.825,11.825,11.8099,11.8099,10100.0
2006-06-06 14:25:00,23.5,23.59,23.5,23.51,42800.0,11.8099,11.8551,11.8099,11.8149,42800.0
2006-06-06 14:30:00,23.52,23.59,23.52,23.56,23400.0,11.8199,11.8551,11.8199,11.84,23400.0
2006-06-06 14:35:00,23.57,23.57,23.51,23.52,7100.0,11.8451,11.8451,11.8149,11.8199,7100.0
2006-06-06 14:40:00,23.52,23.53,23.46,23.49,6700.0,11.8199,11.825,11.7898,11.8049,6700.0
2006-06-06 14:45:00,23.48,23.5,23.46,23.49,7200.0,11.7998,11.8099,11.7898,11.8049,7200.0
2006-06-06 14:50:00,23.5,23.5,23.48,23.48,4200.0,11.8099,11.8099,11.7998,11.7998,4200.0
2006-06-06 14:55:00,23.49,23.5,23.46,23.47,4300.0,11.8049,11.8099,11.7898,11.7948,4300.0
2006-06-06 15:00:00,23.47,23.54,23.47,23.52,9700.0,11.7948,11.83,11.7948,11.8199,9700.0
2006-06-06 15:05:00,23.53,23.56,23.51,23.51,8400.0,11.825,11.84,11.8149,11.8149,8400.0
2006-06-06 15:10:00,23.51,23.53,23.48,23.52,15800.0,11.8149,11.825,11.7998,11.8199,15800.0
2006-06-06 15:15:00,23.51,23.51,23.43,23.44,29400.0,11.8149,11.8149,11.7747,11.7797,29400.0
2006-06-06 15:20:00,23.43,23.49,23.43,23.44,23500.0,11.7747,11.8049,11.7747,11.7797,23500.0
2006-06-06 15:25:00,23.44,23.45,23.44,23.45,1700.0,11.7797,11.7848,11.7797,11.7848,1700.0
2006-06-06 15:30:00,23.45,23.5,23.44,23.5,24300.0,11.7848,11.8099,11.7797,11.8099,24300.0
2006-06-06 15:35:00,23.49,23.54,23.49,23.51,36100.0,11.8049,11.83,11.8049,11.8149,36100.0
2006-06-06 15:40:00,23.52,23.61,23.52,23.56,34500.0,11.8199,11.8652,11.8199,11.84,34500.0
2006-06-06 15:45:00,23.56,23.58,23.56,23.57,9600.0,11.84,11.8501,11.84,11.8451,9600.0
2006-06-06 15:50:00,23.57,23.57,23.55,23.57,23500.0,11.8451,11.8451,11.835,11.8451,23500.0
2006-06-06 15:55:00,23.57,23.62,23.57,23.6,27200.0,11.8451,11.8702,11.8451,11.8601,27200.0
2006-06-07 09:30:00,23.65,23.74,23.61,23.7,16300.0,11.8853,11.9305,11.8652,11.9104,16300.0
2006-06-07 09:35:00,23.7,23.77,23.66,23.75,20400.0,11.9104,11.9456,11.8903,11.9355,20400.0
2006-06-07 09:40:00,23.77,23.78,23.67,23.75,24500.0,11.9456,11.9506,11.8953,11.9355,24500.0
2006-06-07 09:45:00,23.74,23.75,23.69,23.75,7500.0,11.9305,11.9355,11.9054,11.9355,7500.0
2006-06-07 09:50:00,23.75,23.75,23.71,23.74,3900.0,11.9355,11.9355,11.9154,11.9305,3900.0
2006-06-07 09:55:00,23.74,23.79,23.71,23.79,12100.0,11.9305,11.9556,11.9154,11.9556,12100.0
2006-06-07 10:00:00,23.78,23.88,23.78,23.83,19500.0,11.9506,12.0009,11.9506,11.9757,19500.0
2006-06-07 10:05:00,23.83,23.9,23.82,23.9,3100.0,11.9757,12.0109,11.9707,12.0109,3100.0
2006-06-07 10:10:00,23.9,23.95,23.89,23.95,4700.0,12.0109,12.036,12.0059,12.036,4700.0
2006-06-07 10:15:00,23.95,23.95,23.88,23.91,7500.0,12.036,12.036,12.0009,12.0159,7500.0
2006-06-07 10:20:00,23.92,23.94,23.87,23.91,5100.0,12.021,12.031,11.9958,12.0159,5100.0
2006-06-07 10:25:00,23.9,23.92,23.9,23.9,3200.0,12.0109,12.021,12.0109,12.0109,3200.0
2006-06-07 10:30:00,23.9,23.95,23.87,23.88,10000.0,12.0109,12.036,11.9958,12.0009,10000.0
2006-06-07 10:35:00,23.88,23.88,23.85,23.85,21600.0,12.0009,12.0009,11.9858,11.9858,21600.0
2006-06-07 10:40:00,23.86,23.87,23.83,23.85,20300.0,11.9908,11.9958,11.9757,11.9858,20300.0
2006-06-07 10:45:00,23.84,23.84,23.76,23.78,18700.0,11.9808,11.9808,11.9406,11.9506,18700.0
2006-06-07 10:50:00,23.81,23.82,23.76,23.76,12800.0,11.9657,11.9707,11.9406,11.9406,12800.0
2006-06-07 10:55:00,23.76,23.79,23.75,23.79,5100.0,11.9406,11.9556,11.9355,11.9556,5100.0
2006-06-07 11:00:00,23.79,23.86,23.79,23.86,9800.0,11.9556,11.9908,11.9556,11.9908,9800.0
2006-06-07 11:05:00,23.86,23.87,23.85,23.86,8300.0,11.9908,11.9958,11.9858,11.9908,8300.0
2006-06-07 11:10:00,23.85,23.91,23.85,23.9,7500.0,11.9858,12.0159,11.9858,12.0109,7500.0
2006-06-07 11:15:00,23.9,23.91,23.89,23.89,13300.0,12.0109,12.0159,12.0059,12.0059,13300.0
2006-06-07 11:20:00,23.89,23.9,23.87,23.89,13400.0,12.0059,12.0109,11.9958,12.0059,13400.0
2006-06-07 11:25:00,23.88,23.89,23.85,23.85,4600.0,12.0009,12.0059,11.9858,11.9858,4600.0
2006-06-07 11:30:00,23.86,23.88,23.84,23.87,10200.0,11.9908,12.0009,11.9808,11.9958,10200.0
2006-06-07 11:35:00,23.87,23.91,23.86,23.9,5600.0,11.9958,12.0159,11.9908,12.0109,5600.0
2006-06-07 11:40:00,23.91,23.93,23.91,23.93,9800.0,12.0159,12.026,12.0159,12.026,9800.0
2006-06-07 11:45:00,23.93,23.93,23.91,23.92,6400.0,12.026,12.026,12.0159,12.021,6400.0
2006-06-07 11:50:00,23.92,23.92,23.91,23.92,11700.0,12.021,12.021,12.0159,12.021,11700.0
2006-06-07 11:55:00,23.92,23.98,23.91,23.98,9900.0,12.021,12.0511,12.0159,12.0511,9900.0
2006-06-07 12:00:00,23.99,23.99,23.98,23.99,3900.0,12.0561,12.0561,12.0511,12.0561,3900.0
2006-06-07 12:05:00,23.99,24.02,23.96,23.97,9600.0,12.0561,12.0712,12.0411,12.0461,9600.0
2006-06-07 12:10:00,23.97,24.0,23.97,23.99,3600.0,12.0461,12.0612,12.0461,12.0561,3600.0
2006-06-07 12:15:00,23.99,24.02,23.95,23.99,12500.0,12.0561,12.0712,12.036,12.0561,12500.0
2006-06-07 12:20:00,23.99,24.0,23.98,23.99,10600.0,12.0561,12.0612,12.0511,12.0561,10600.0
2006-06-07 12:25:00,23.99,23.99,23.99,23.99,1800.0,12.0561,12.0561,12.0561,12.0561,1800.0
2006-06-07 12:30:00,23.99,24.0,23.95,23.95,6700.0,12.0561,12.0612,12.036,12.036,6700.0
2006-06-07 12:35:00,23.95,23.96,23.95,23.96,1800.0,12.036,12.0411,12.036,12.0411,1800.0
2006-06-07 12:40:00,23.95,23.96,23.95,23.96,2400.0,12.036,12.0411,12.036,12.0411,2400.0
2006-06-07 12:45:00,23.96,23.96,23.95,23.96,2600.0,12.0411,12.0411,12.036,12.0411,2600.0
2006-06-07 12:50:00,23.96,23.98,23.96,23.98,11400.0,12.0411,12.0511,12.0411,12.0511,11400.0
2006-06-07 12:55:00,23.98,23.99,23.95,23.95,7700.0,12.0511,12.0561,12.036,12.036,7700.0
2006-06-07 13:00:00,23.95,23.99,23.95,23.98,9500.0,12.036,12.0561,12.036,12.0511,9500.0
2006-06-07 13:05:00,23.98,23.98,23.97,23.97,4200.0,12.0511,12.0511,12.0461,12.0461,4200.0
2006-06-07 13:10:00,23.97,23.97,23.96,23.96,10200.0,12.0461,12.0461,12.0411,12.0411,10200.0
2006-06-07 13:15:00,23.95,23.97,23.95,23.96,2100.0,12.036,12.0461,12.036,12.0411,2100.0
2006-06-07 13:20:00,23.97,23.97,23.95,23.96,9900.0,12.0461,12.0461,12.036,12.0411,9900.0
2006-06-07 13:25:00,23.96,23.97,23.95,23.96,3500.0,12.0411,12.0461,12.036,12.0411,3500.0
2006-06-07 13:30:00,23.96,23.96,23.95,23.96,1500.0,12.0411,12.0411,12.036,12.0411,1500.0
2006-06-07 13:35:00,23.96,23.96,23.93,23.95,11300.0,12.0411,12.0411,12.026,12.036,11300.0
2006-06-07 13:40:00,23.94,23.94,23.93,23.93,4500.0,12.031,12.031,12.026,12.026,4500.0
2006-06-07 13:45:00,23.93,23.93,23.87,23.93,9600.0,12.026,12.026,11.9958,12.026,9600.0
2006-06-07 13:50:00,23.92,23.95,23.92,23.95,12300.0,12.021,12.036,12.021,12.036,12300.0
2006-06-07 13:55:00,23.95,23.95,23.94,23.94,3200.0,12.036,12.036,12.031,12.031,3200.0
2006-06-07 14:00:00,23.94,23.94,23.87,23.87,14800.0,12.031,12.031,11.9958,11.9958,14800.0
2006-06-07 14:05:00,23.87,23.88,23.83,23.83,5800.0,11.9958,12.0009,11.9757,11.9757,5800.0
2006-06-07 14:10:00,23.83,23.88,23.83,23.88,7500.0,11.9757,12.0009,11.9757,12.0009,7500.0
2006-06-07 14:15:00,23.89,23.89,23.84,23.87,6800.0,12.0059,12.0059,11.9808,11.9958,6800.0
2006-06-07 14:20:00,23.87,23.88,23.86,23.88,4400.0,11.9958,12.0009,11.9908,12.0009,4400.0
2006-06-07 14:25:00,23.88,23.97,23.88,23.94,20400.0,12.0009,12.0461,12.0009,12.031,20400.0
2006-06-07 14:30:00,23.94,23.96,23.93,23.95,4700.0,12.031,12.0411,12.026,12.036,4700.0
2006-06-07 14:35:00,23.95,23.99,23.95,23.97,10700.0,12.036,12.0561,12.036,12.0461,10700.0
2006-06-07 14:40:00,23.97,23.99,23.97,23.97,4100.0,12.0461,12.0561,12.0461,12.0461,4100.0
2006-06-07 14:45:00,23.97,23.97,23.94,23.94,4000.0,12.0461,12.0461,12.031,12.031,4000.0
2006-06-07 14:50:00,23.95,24.01,23.94,23.97,5300.0,12.036,12.0662,12.031,12.0461,5300.0
2006-06-07 14:55:00,23.97,23.98,23.96,23.98,4500.0,12.0461,12.0511,12.0411,12.0511,4500.0
2006-06-07 15:00:00,23.97,24.0,23.97,23.99,3200.0,12.0461,12.0612,12.0461,12.0561,3200.0
2006-06-07 15:05:00,23.99,23.99,23.96,23.96,3400.0,12.0561,12.0561,12.0411,12.0411,3400.0
2006-06-07 15:10:00,23.96,23.97,23.91,23.92,10300.0,12.0411,12.0461,12.0159,12.021,10300.0
2006-06-07 15:15:00,23.93,23.96,23.93,23.93,4600.0,12.026,12.0411,12.026,12.026,4600.0
2006-06-07 15:20:00,23.94,23.99,23.94,23.95,11000.0,12.031,12.0561,12.031,12.036,11000.0
2006-06-07 15:25:00,23.95,23.96,23.89,23.89,10800.0,12.036,12.0411,12.0059,12.0059,10800.0
2006-06-07 15:30:00,23.88,23.89,23.88,23.88,6700.0,12.0009,12.0059,12.0009,12.0009,6700.0
2006-06-07 15:35:00,23.87,23.9,23.87,23.9,5800.0,11.9958,12.0109,11.9958,12.0109,5800.0
2006-06-07 15:40:00,23.9,23.92,23.89,23.91,9500.0,12.0109,12.021,12.0059,12.0159,9500.0
2006-06-07 15:45:00,23.91,23.91,23.86,23.86,14600.0,12.0159,12.0159,11.9908,11.9908,14600.0
2006-06-07 15:50:00,23.85,23.87,23.82,23.85,14100.0,11.9858,11.9958,11.9707,11.9858,14100.0
2006-06-07 15:55:00,23.85,23.86,23.8,23.81,21200.0,11.9858,11.9908,11.9607,11.9657,21200.0
2006-06-08 09:30:00,23.78,23.9,23.72,23.74,16300.0,11.9506,12.0109,11.9204,11.9305,16300.0
2006-06-08 09:35:00,23.71,23.84,23.7,23.79,6100.0,11.9154,11.9808,11.9104,11.9556,6100.0
2006-06-08 09:40:00,23.78,23.85,23.78,23.85,9800.0,11.9506,11.9858,11.9506,11.9858,9800.0
2006-06-08 09:45:00,23.84,23.9,23.83,23.88,9500.0,11.9808,12.0109,11.9757,12.0009,9500.0
2006-06-08 09:50:00,23.89,23.89,23.77,23.78,15600.0,12.0059,12.0059,11.9456,11.9506,15600.0
2006-06-08 09:55:00,23.77,23.81,23.7,23.74,26100.0,11.9456,11.9657,11.9104,11.9305,26100.0
2006-06-08 10:00:00,23.73,23.78,23.67,23.74,16000.0,11.9255,11.9506,11.8953,11.9305,16000.0
2006-06-08 10:05:00,23.73,23.82,23.71,23.78,14200.0,11.9255,11.9707,11.9154,11.9506,14200.0
2006-06-08 10:10:00,23.78,23.83,23.77,23.77,6600.0,11.9506,11.9757,11.9456,11.9456,6600.0
2006-06-08 10:15:00,23.77,23.79,23.71,23.73,14600.0,11.9456,11.9556,11.9154,11.9255,14600.0
2006-06-08 10:20:00,23.74,23.81,23.74,23.74,7300.0,11.9305,11.9657,11.9305,11.9305,7300.0
2006-06-08 10:25:00,23.73,23.77,23.72,23.75,12800.0,11.9255,11.9456,11.9204,11.9355,12800.0
2006-06-08 10:30:00,23.75,23.84,23.72,23.77,17900.0,11.9355,11.9808,11.9204,11.9456,17900.0
2006-06-08 10:35:00,23.75,23.79,23.7,23.79,13400.0,11.9355,11.9556,11.9104,11.9556,13400.0
2006-06-08 10:40:00,23.79,23.8,23.72,23.73,13000.0,11.9556,11.9607,11.9204,11.9255,13000.0
2006-06-08 10:45:00,23.73,23.86,23.73,23.81,12700.0,11.9255,11.9908,11.9255,11.9657,12700.0
2006-06-08 10:50:00,23.8,23.81,23.74,23.75,10400.0,11.9607,11.9657,11.9305,11.9355,10400.0
2006-06-08 10:55:00,23.74,23.78,23.73,23.76,13100.0,11.9305,11.9506,11.9255,11.9406,13100.0
2006-06-08 11:00:00,23.76,23.86,23.75,23.85,17400.0,11.9406,11.9908,11.9355,11.9858,17400.0
2006-06-08 11:05:00,23.85,23.85,23.75,23.82,12400.0,11.9858,11.9858,11.9355,11.9707,12400.0
2006-06-08 11:10:00,23.82,23.84,23.79,23.79,6400.0,11.9707,11.9808,11.9556,11.9556,6400.0
2006-06-08 11:15:00,23.79,23.79,23.73,23.73,5400.0,11.9556,11.9556,11.9255,11.9255,5400.0
2006-06-08 11:20:00,23.73,23.73,23.62,23.68,19900.0,11.9255,11.9255,11.8702,11.9003,19900.0
2006-06-08 11:25:00,23.7,23.71,23.7,23.71,2800.0,11.9104,11.9154,11.9104,11.9154,2800.0
2006-06-08 11:30:00,23.7,23.7,23.6,23.62,9500.0,11.9104,11.9104,11.8601,11.8702,9500.0
2006-06-08 11:35:00,23.63,23.71,23.63,23.71,8300.0,11.8752,11.9154,11.8752,11.9154,8300.0
2006-06-08 11:40:00,23.72,23.74,23.67,23.69,4000.0,11.9204,11.9305,11.8953,11.9054,4000.0
2006-06-08 11:45:00,23.69,23.77,23.64,23.76,14200.0,11.9054,11.9456,11.8802,11.9406,14200.0
2006-06-08 11:50:00,23.75,23.75,23.63,23.63,14100.0,11.9355,11.9355,11.8752,11.8752,14100.0
2006-06-08 11:55:00,23.63,23.73,23.62,23.73,8600.0,11.8752,11.9255,11.8702,11.9255,8600.0
2006-06-08 12:00:00,23.7,23.75,23.7,23.73,7700.0,11.9104,11.9355,11.9104,11.9255,7700.0
2006-06-08 12:05:00,23.72,23.78,23.7,23.74,29900.0,11.9204,11.9506,11.9104,11.9305,29900.0
2006-06-08 12:10:00,23.75,23.84,23.75,23.78,13600.0,11.9355,11.9808,11.9355,11.9506,13600.0
2006-06-08 12:15:00,23.78,23.83,23.75,23.75,4500.0,11.9506,11.9757,11.9355,11.9355,4500.0
2006-06-08 12:20:00,23.75,23.76,23.71,23.71,9600.0,11.9355,11.9406,11.9154,11.9154,9600.0
2006-06-08 12:25:00,23.73,23.8,23.73,23.76,7700.0,11.9255,11.9607,11.9255,11.9406,7700.0
2006-06-08 12:30:00,23.76,23.77,23.76,23.76,2000.0,11.9406,11.9456,11.9406,11.9406,2000.0
2006-06-08 12:35:00,23.76,23.81,23.75,23.8,4600.0,11.9406,11.9657,11.9355,11.9607,4600.0
2006-06-08 12:40:00,23.81,23.81,23.76,23.78,10400.0,11.9657,11.9657,11.9406,11.9506,10400.0
2006-06-08 12:45:00,23.79,23.82,23.79,23.82,2500.0,11.9556,11.9707,11.9556,11.9707,2500.0
2006-06-08 12:50:00,23.81,23.84,23.81,23.83,5400.0,11.9657,11.9808,11.9657,11.9757,5400.0
2006-06-08 12:55:00,23.84,23.84,23.77,23.77,7200.0,11.9808,11.9808,11.9456,11.9456,7200.0
2006-06-08 13:00:00,23.77,23.78,23.71,23.71,11200.0,11.9456,11.9506,11.9154,11.9154,11200.0
2006-06-08 13:05:00,23.71,23.73,23.66,23.7,11200.0,11.9154,11.9255,11.8903,11.9104,11200.0
2006-06-08 13:10:00,23.7,23.74,23.67,23.73,7600.0,11.9104,11.9305,11.8953,11.9255,7600.0
2006-06-08 13:15:00,23.74,23.77,23.7,23.73,13500.0,11.9305,11.9456,11.9104,11.9255,13500.0
2006-06-08 13:20:00,23.72,23.73,23.7,23.7,7000.0,11.9204,11.9255,11.9104,11.9104,7000.0
2006-06-08 13:25:00,23.71,23.78,23.71,23.77,9200.0,11.9154,11.9506,11.9154,11.9456,9200.0
2006-06-08 13:30:00,23.78,23.81,23.77,23.8,8000.0,11.9506,11.9657,11.9456,11.9607,8000.0
2006-06-08 13:35:00,23.8,23.85,23.79,23.84,7600.0,11.9607,11.9858,11.9556,11.9808,7600.0
2006-06-08 13:40:00,23.84,23.9,23.84,23.86,10000.0,11.9808,12.0109,11.9808,11.9908,10000.0
2006-06-08 13:45:00,23.87,23.87,23.78,23.82,6900.0,11.9958,11.9958,11.9506,11.9707,6900.0
2006-06-08 13:50:00,23.79,23.91,23.79,23.89,10900.0,11.9556,12.0159,11.9556,12.0059,10900.0
2006-06-08 13:55:00,23.85,23.89,23.84,23.89,9600.0,11.9858,12.0059,11.9808,12.0059,9600.0
2006-06-08 14:00:00,23.89,23.91,23.83,23.85,10600.0,12.0059,12.0159,11.9757,11.9858,10600.0
2006-06-08 14:05:00,23.85,23.87,23.78,23.82,9000.0,11.9858,11.9958,11.9506,11.9707,9000.0
2006-06-08 14:10:00,23.82,23.85,23.8,23.85,6200.0,11.9707,11.9858,11.9607,11.9858,6200.0
2006-06-08 14:15:00,23.85,23.88,23.79,23.87,14000.0,11.9858,12.0009,11.9556,11.9958,14000.0
2006-06-08 14:20:00,23.87,23.87,23.81,23.81,9300.0,11.9958,11.9958,11.9657,11.9657,9300.0
2006-06-08 14:25:00,23.81,23.85,23.81,23.84,15000.0,11.9657,11.9858,11.9657,11.9808,15000.0
2006-06-08 14:30:00,23.84,23.86,23.81,23.85,46200.0,11.9808,11.9908,11.9657,11.9858,46200.0
2006-06-08 14:35:00,23.86,23.94,23.84,23.92,29600.0,11.9908,12.031,11.9808,12.021,29600.0
2006-06-08 14:40:00,23.92,23.92,23.82,23.83,15000.0,12.021,12.021,11.9707,11.9757,15000.0
2006-06-08 14:45:00,23.83,23.86,23.83,23.84,8400.0,11.9757,11.9908,11.9757,11.9808,8400.0
2006-06-08 14:50:00,23.84,23.88,23.84,23.87,4200.0,11.9808,12.0009,11.9808,11.9958,4200.0
2006-06-08 14:55:00,23.87,23.88,23.79,23.84,11500.0,11.9958,12.0009,11.9556,11.9808,11500.0
2006-06-08 15:00:00,23.86,23.9,23.83,23.89,10600.0,11.9908,12.0109,11.9757,12.0059,10600.0
2006-06-08 15:05:00,23.88,23.94,23.88,23.93,7500.0,12.0009,12.031,12.0009,12.026,7500.0
2006-06-08 15:10:00,23.94,24.01,23.92,23.99,19700.0,12.031,12.0662,12.021,12.0561,19700.0
2006-06-08 15:15:00,23.99,24.01,23.97,23.97,10100.0,12.0561,12.0662,12.0461,12.0461,10100.0
2006-06-08 15:20:00,23.96,23.96,23.9,23.92,9300.0,12.0411,12.0411,12.0109,12.021,9300.0
2006-06-08 15:25:00,23.91,23.93,23.91,23.92,9200.0,12.0159,12.026,12.0159,12.021,9200.0
2006-06-08 15:30:00,23.92,23.99,23.92,23.97,11700.0,12.021,12.0561,12.021,12.0461,11700.0
2006-06-08 15:35:00,23.98,24.07,23.98,24.06,26700.0,12.0511,12.0963,12.0511,12.0913,26700.0
2006-06-08 15:40:00,24.05,24.05,23.99,24.03,20000.0,12.0863,12.0863,12.0561,12.0762,20000.0
2006-06-08 15:45:00,24.02,24.03,23.95,23.95,33900.0,12.0712,12.0762,12.036,12.036,33900.0
2006-06-08 15:50:00,23.95,23.98,23.95,23.98,15800.0,12.036,12.0511,12.036,12.0511,15800.0
2006-06-08 15:55:00,23.97,24.0,23.97,24.0,30700.0,12.0461,12.0612,12.0461,12.0612,30700.0
2006-06-09 09:30:00,23.96,24.01,23.88,23.88,44700.0,12.0411,12.0662,12.0009,12.0009,44700.0
2006-06-09 09:35:00,23.88,23.93,23.84,23.84,10900.0,12.0009,12.026,11.9808,11.9808,10900.0
2006-06-09 09:40:00,23.85,23.95,23.82,23.91,16700.0,11.9858,12.036,11.9707,12.0159,16700.0
2006-06-09 09:45:00,23.9,23.97,23.9,23.93,4100.0,12.0109,12.0461,12.0109,12.026,4100.0
2006-06-09 09:50:00,23.93,23.97,23.91,23.95,3900.0,12.026,12.0461,12.0159,12.036,3900.0
2006-06-09 09:55:00,23.96,24.03,23.96,24.01,8000.0,12.0411,12.0762,12.0411,12.0662,8000.0
2006-06-09 10:00:00,24.01,24.04,23.99,24.01,14600.0,12.0662,12.0813,12.0561,12.0662,14600.0
2006-06-09 10:05:00,24.01,24.07,24.0,24.05,7500.0,12.0662,12.0963,12.0612,12.0863,7500.0
2006-06-09 10:10:00,24.06,24.08,24.0,24.01,9300.0,12.0913,12.1014,12.0612,12.0662,9300.0
2006-06-09 10:15:00,24.01,24.04,23.99,24.04,7500.0,12.0662,12.0813,12.0561,12.0813,7500.0
2006-06-09 10:20:00,24.04,24.06,24.03,24.04,6500.0,12.0813,12.0913,12.0762,12.0813,6500.0
2006-06-09 10:25:00,24.03,24.07,24.03,24.05,3800.0,12.0762,12.0963,12.0762,12.0863,3800.0
2006-06-09 10:30:00,24.06,24.08,24.02,24.04,7000.0,12.0913,12.1014,12.0712,12.0813,7000.0
2006-06-09 10:35:00,24.06,24.08,24.04,24.08,3500.0,12.0913,12.1014,12.0813,12.1014,3500.0
2006-06-09 10:40:00,24.08,24.09,24.04,24.06,9200.0,12.1014,12.1064,12.0813,12.0913,9200.0
2006-06-09 10:45:00,24.06,24.08,24.04,24.08,15300.0,12.0913,12.1014,12.0813,12.1014,15300.0
2006-06-09 10:50:00,24.09,24.09,24.04,24.05,5300.0,12.1064,12.1064,12.0813,12.0863,5300.0
2006-06-09 10:55:00,24.05,24.07,24.02,24.04,7000.0,12.0863,12.0963,12.0712,12.0813,7000.0
2006-06-09 11:00:00,24.03,24.07,24.02,24.07,5300.0,12.0762,12.0963,12.0712,12.0963,5300.0
2006-06-09 11:05:00,24.07,24.07,24.05,24.06,4700.0,12.0963,12.0963,12.0863,12.0913,4700.0
2006-06-09 11:10:00,24.06,24.06,24.03,24.04,4000.0,12.0913,12.0913,12.0762,12.0813,4000.0
2006-06-09 11:15:00,24.04,24.05,24.04,24.04,1400.0,12.0813,12.0863,12.0813,12.0813,1400.0
2006-06-09 11:20:00,24.05,24.1,24.05,24.09,3600.0,12.0863,12.1114,12.0863,12.1064,3600.0
2006-06-09 11:25:00,24.09,24.1,24.09,24.09,3900.0,12.1064,12.1114,12.1064,12.1064,3900.0
2006-06-09 11:30:00,24.1,24.12,24.09,24.1,5900.0,12.1114,12.1215,12.1064,12.1114,5900.0
2006-06-09 11:35:00,24.1,24.1,24.08,24.1,4500.0,12.1114,12.1114,12.1014,12.1114,4500.0
2006-06-09 11:40:00,24.1,24.1,24.08,24.09,14100.0,12.1114,12.1114,12.1014,12.1064,14100.0
2006-06-09 11:45:00,24.08,24.09,24.0,24.03,6900.0,12.1014,12.1064,12.0612,12.0762,6900.0
2006-06-09 11:50:00,24.04,24.04,23.98,23.99,6700.0,12.0813,12.0813,12.0511,12.0561,6700.0
2006-06-09 11:55:00,23.98,24.03,23.97,24.02,4700.0,12.0511,12.0762,12.0461,12.0712,4700.0
2006-06-09 12:00:00,24.01,24.02,24.01,24.02,1300.0,12.0662,12.0712,12.0662,12.0712,1300.0
2006-06-09 12:05:00,24.03,24.08,24.03,24.07,8000.0,12.0762,12.1014,12.0762,12.0963,8000.0
2006-06-09 12:10:00,24.07,24.1,24.07,24.09,17100.0,12.0963,12.1114,12.0963,12.1064,17100.0
2006-06-09 12:15:00,24.09,24.1,24.07,24.08,33200.0,12.1064,12.1114,12.0963,12.1014,33200.0
2006-06-09 12:20:00,24.08,24.08,24.08,24.08,7900.0,12.1014,12.1014,12.1014,12.1014,7900.0
2006-06-09 12:25:00,24.07,24.07,24.06,24.07,3500.0,12.0963,12.0963,12.0913,12.0963,3500.0
2006-06-09 12:30:00,24.07,24.07,24.06,24.07,4200.0,12.0963,12.0963,12.0913,12.0963,4200.0
2006-06-09 12:35:00,24.07,24.09,24.07,24.08,18100.0,12.0963,12.1064,12.0963,12.1014,18100.0
2006-06-09 12:40:00,24.08,24.09,24.07,24.07,2400.0,12.1014,12.1064,12.0963,12.0963,2400.0
2006-06-09 12:45:00,24.07,24.07,24.06,24.07,3400.0,12.0963,12.0963,12.0913,12.0963,3400.0
2006-06-09 12:50:00,24.08,24.08,24.05,24.07,5600.0,12.1014,12.1014,12.0863,12.0963,5600.0
2006-06-09 12:55:00,24.07,24.07,24.0,24.02,19900.0,12.0963,12.0963,12.0612,12.0712,19900.0
2006-06-09 13:00:00,24.02,24.02,23.95,23.97,19700.0,12.0712,12.0712,12.036,12.0461,19700.0
2006-06-09 13:05:00,23.97,23.99,23.96,23.99,13400.0,12.0461,12.0561,12.0411,12.0561,13400.0
2006-06-09 13:10:00,24.0,24.02,24.0,24.02,13600.0,12.0612,12.0712,12.0612,12.0712,13600.0
2006-06-09 13:15:00,24.02,24.02,23.99,24.01,19600.0,12.0712,12.0712,12.0561,12.0662,19600.0
2006-06-09 13:20:00,24.0,24.02,23.98,24.01,6200.0,12.0612,12.0712,12.0511,12.0662,6200.0
2006-06-09 13:25:00,24.02,24.05,24.01,24.03,16500.0,12.0712,12.0863,12.0662,12.0762,16500.0
2006-06-09 13:30:00,24.02,24.04,24.01,24.04,4800.0,12.0712,12.0813,12.0662,12.0813,4800.0
2006-06-09 13:35:00,24.03,24.06,24.03,24.05,16700.0,12.0762,12.0913,12.0762,12.0863,16700.0
2006-06-09 13:40:00,24.05,24.05,24.04,24.05,4400.0,12.0863,12.0863,12.0813,12.0863,4400.0
2006-06-09 13:45:00,24.05,24.09,24.04,24.07,12000.0,12.0863,12.1064,12.0813,12.0963,12000.0
2006-06-09 13:50:00,24.08,24.13,24.07,24.13,12700.0,12.1014,12.1265,12.0963,12.1265,12700.0
2006-06-09 13:55:00,24.13,24.13,24.09,24.09,6000.0,12.1265,12.1265,12.1064,12.1064,6000.0
2006-06-09 14:00:00,24.09,24.1,24.08,24.09,6200.0,12.1064,12.1114,12.1014,12.1064,6200.0
2006-06-09 14:05:00,24.09,24.12,24.09,24.09,12000.0,12.1064,12.1215,12.1064,12.1064,12000.0
2006-06-09 14:10:00,24.09,24.12,24.09,24.11,5400.0,12.1064,12.1215,12.1064,12.1164,5400.0
2006-06-09 14:15:00,24.12,24.12,24.11,24.11,4200.0,12.1215,12.1215,12.1164,12.1164,4200.0
2006-06-09 14:20:00,24.11,24.15,24.11,24.14,8000.0,12.1164,12.1365,12.1164,12.1315,8000.0
2006-06-09 14:25:00,24.14,24.17,24.14,24.17,14500.0,12.1315,12.1466,12.1315,12.1466,14500.0
2006-06-09 14:30:00,24.16,24.16,24.15,24.15,4000.0,12.1416,12.1416,12.1365,12.1365,4000.0
2006-06-09 14:35:00,24.15,24.15,24.13,24.14,9000.0,12.1365,12.1365,12.1265,12.1315,9000.0
2006-06-09 14:40:00,24.14,24.14,24.13,24.13,9200.0,12.1315,12.1315,12.1265,12.1265,9200.0
2006-06-09 14:45:00,24.14,24.15,24.14,24.14,3100.0,12.1315,12.1365,12.1315,12.1315,3100.0
2006-06-09 14:50:00,24.14,24.15,24.14,24.15,5100.0,12.1315,12.1365,12.1315,12.1365,5100.0
2006-06-09 14:55:00,24.15,24.16,24.14,24.14,6600.0,12.1365,12.1416,12.1315,12.1315,6600.0
2006-06-09 15:00:00,24.13,24.13,24.1,24.1,7400.0,12.1265,12.1265,12.1114,12.1114,7400.0
2006-06-09 15:05:00,24.1,24.13,24.1,24.12,6200.0,12.1114,12.1265,12.1114,12.1215,6200.0
2006-06-09 15:10:00,24.12,24.12,24.1,24.12,5600.0,12.1215,12.1215,12.1114,12.1215,5600.0
2006-06-09 15:15:00,24.12,24.13,24.12,24.12,24000.0,12.1215,12.1265,12.1215,12.1215,24000.0
2006-06-09 15:20:00,24.12,24.12,24.1,24.11,8000.0,12.1215,12.1215,12.1114,12.1164,8000.0
2006-06-09 15:25:00,24.1,24.12,24.1,24.11,7600.0,12.1114,12.1215,12.1114,12.1164,7600.0
2006-06-09 15:30:00,24.11,24.13,24.1,24.11,12300.0,12.1164,12.1265,12.1114,12.1164,12300.0
2006-06-09 15:35:00,24.11,24.14,24.1,24.14,16900.0,12.1164,12.1315,12.1114,12.1315,16900.0
2006-06-09 15:40:00,24.15,24.15,24.11,24.13,14000.0,12.1365,12.1365,12.1164,12.1265,14000.0
2006-06-09 15:45:00,24.14,24.14,24.13,24.13,11700.0,12.1315,12.1315,12.1265,12.1265,11700.0
2006-06-09 15:50:00,24.13,24.13,24.07,24.08,55400.0,12.1265,12.1265,12.0963,12.1014,55400.0
2006-06-09 15:55:00,24.08,24.08,24.04,24.04,30700.0,12.1014,12.1014,12.0813,12.0813,30700.0
2006-06-12 09:30:00,24.08,24.19,24.0,24.12,39000.0,12.1014,12.1566,12.0612,12.1215,39000.0
2006-06-12 09:35:00,24.12,24.14,24.07,24.07,16500.0,12.1215,12.1315,12.0963,12.0963,16500.0
2006-06-12 09:40:00,24.07,24.08,24.04,24.07,9000.0,12.0963,12.1014,12.0813,12.0963,9000.0
2006-06-12 09:45:00,24.08,24.11,24.06,24.07,13500.0,12.1014,12.1164,12.0913,12.0963,13500.0
2006-06-12 09:50:00,24.07,24.1,24.06,24.1,7800.0,12.0963,12.1114,12.0913,12.1114,7800.0
2006-06-12 09:55:00,24.1,24.11,24.06,24.11,19200.0,12.1114,12.1164,12.0913,12.1164,19200.0
2006-06-12 10:00:00,24.1,24.1,24.02,24.02,15600.0,12.1114,12.1114,12.0712,12.0712,15600.0
2006-06-12 10:05:00,24.02,24.04,24.01,24.04,12900.0,12.0712,12.0813,12.0662,12.0813,12900.0
2006-06-12 10:10:00,24.04,24.04,24.03,24.03,11400.0,12.0813,12.0813,12.0762,12.0762,11400.0
2006-06-12 10:15:00,24.03,24.03,23.98,24.0,15900.0,12.0762,12.0762,12.0511,12.0612,15900.0
2006-06-12 10:20:00,24.0,24.08,23.99,24.07,24700.0,12.0612,12.1014,12.0561,12.0963,24700.0
2006-06-12 10:25:00,24.07,24.09,24.04,24.05,34500.0,12.0963,12.1064,12.0813,12.0863,34500.0
2006-06-12 10:30:00,24.05,24.1,24.04,24.08,18400.0,12.0863,12.1114,12.0813,12.1014,18400.0
2006-06-12 10:35:00,24.08,24.09,24.06,24.07,10900.0,12.1014,12.1064,12.0913,12.0963,10900.0
2006-06-12 10:40:00,24.08,24.12,24.08,24.11,22900.0,12.1014,12.1215,12.1014,12.1164,22900.0
2006-06-12 10:45:00,24.11,24.14,24.07,24.07,13000.0,12.1164,12.1315,12.0963,12.0963,13000.0
2006-06-12 10:50:00,24.07,24.09,24.05,24.09,10100.0,12.0963,12.1064,12.0863,12.1064,10100.0
2006-06-12 10:55:00,24.09,24.11,24.06,24.07,16500.0,12.1064,12.1164,12.0913,12.0963,16500.0
2006-06-12 11:00:00,24.07,24.07,24.05,24.05,23800.0,12.0963,12.0963,12.0863,12.0863,23800.0
2006-06-12 11:05:00,24.05,24.08,24.04,24.08,19900.0,12.0863,12.1014,12.0813,12.1014,19900.0
2006-06-12 11:10:00,24.08,24.1,24.07,24.07,13400.0,12.1014,12.1114,12.0963,12.0963,13400.0
2006-06-12 11:15:00,24.07,24.1,24.06,24.09,12900.0,12.0963,12.1114,12.0913,12.1064,12900.0
2006-06-12 11:20:00,24.09,24.09,24.03,24.03,17900.0,12.1064,12.1064,12.0762,12.0762,17900.0
2006-06-12 11:25:00,24.03,24.05,24.03,24.05,8500.0,12.0762,12.0863,12.0762,12.0863,8500.0
2006-06-12 11:30:00,24.05,24.12,24.04,24.1,13800.0,12.0863,12.1215,12.0813,12.1114,13800.0
2006-06-12 11:35:00,24.09,24.13,24.06,24.12,8800.0,12.1064,12.1265,12.0913,12.1215,8800.0
2006-06-12 11:40:00,24.12,24.12,24.09,24.09,6900.0,12.1215,12.1215,12.1064,12.1064,6900.0
2006-06-12 11:45:00,24.09,24.15,24.08,24.13,18900.0,12.1064,12.1365,12.1014,12.1265,18900.0
2006-06-12 11:50:00,24.13,24.17,24.13,24.16,2600.0,12.1265,12.1466,12.1265,12.1416,2600.0
2006-06-12 11:55:00,24.16,24.18,24.15,24.18,18800.0,12.1416,12.1516,12.1365,12.1516,18800.0
2006-06-12 12:00:00,24.19,24.19,24.18,24.18,9900.0,12.1566,12.1566,12.1516,12.1516,9900.0
2006-06-12 12:05:00,24.18,24.2,24.17,24.17,11300.0,12.1516,12.1617,12.1466,12.1466,11300.0
2006-06-12 12:10:00,24.18,24.19,24.15,24.16,6400.0,12.1516,12.1566,12.1365,12.1416,6400.0
2006-06-12 12:15:00,24.16,24.21,24.15,24.2,12500.0,12.1416,12.1667,12.1365,12.1617,12500.0
2006-06-12 12:20:00,24.2,24.2,24.14,24.16,30200.0,12.1617,12.1617,12.1315,12.1416,30200.0
2006-06-12 12:25:00,24.16,24.19,24.15,24.18,11200.0,12.1416,12.1566,12.1365,12.1516,11200.0
2006-06-12 12:30:00,24.18,24.21,24.18,24.2,10100.0,12.1516,12.1667,12.1516,12.1617,10100.0
2006-06-12 12:35:00,24.2,24.2,24.14,24.15,9200.0,12.1617,12.1617,12.1315,12.1365,9200.0
2006-06-12 12:40:00,24.14,24.16,24.13,24.16,13100.0,12.1315,12.1416,12.1265,12.1416,13100.0
2006-06-12 12:45:00,24.16,24.19,24.16,24.19,10900.0,12.1416,12.1566,12.1416,12.1566,10900.0
2006-06-12 12:50:00,24.19,24.2,24.19,24.2,5900.0,12.1566,12.1617,12.1566,12.1617,5900.0
2006-06-12 12:55:00,24.2,24.2,24.15,24.18,7600.0,12.1617,12.1617,12.1365,12.1516,7600.0
2006-06-12 13:00:00,24.18,24.18,24.16,24.16,6200.0,12.1516,12.1516,12.1416,12.1416,6200.0
2006-06-12 13:05:00,24.17,24.22,24.17,24.21,11800.0,12.1466,12.1717,12.1466,12.1667,11800.0
2006-06-12 13:10:00,24.21,24.22,24.17,24.17,5900.0,12.1667,12.1717,12.1466,12.1466,5900.0
2006-06-12 13:15:00,24.18,24.18,24.16,24.16,3500.0,12.1516,12.1516,12.1416,12.1416,3500.0
2006-06-12 13:20:00,24.16,24.17,24.16,24.16,2300.0,12.1416,12.1466,12.1416,12.1416,2300.0
2006-06-12 13:25:00,24.17,24.2,24.16,24.18,8500.0,12.1466,12.1617,12.1416,12.1516,8500.0
2006-06-12 13:30:00,24.19,24.19,24.17,24.19,6000.0,12.1566,12.1566,12.1466,12.1566,6000.0
2006-06-12 13:35:00,24.19,24.19,24.13,24.16,6400.0,12.1566,12.1566,12.1265,12.1416,6400.0
2006-06-12 13:40:00,24.15,24.17,24.14,24.14,3100.0,12.1365,12.1466,12.1315,12.1315,3100.0
2006-06-12 13:45:00,24.14,24.18,24.14,24.15,4700.0,12.1315,12.1516,12.1315,12.1365,4700.0
2006-06-12 13:50:00,24.15,24.15,24.13,24.14,6900.0,12.1365,12.1365,12.1265,12.1315,6900.0
2006-06-12 13:55:00,24.14,24.17,24.14,24.16,6400.0,12.1315,12.1466,12.1315,12.1416,6400.0
2006-06-12 14:00:00,24.17,24.17,24.15,24.15,3500.0,12.1466,12.1466,12.1365,12.1365,3500.0
2006-06-12 14:05:00,24.14,24.14,24.09,24.09,10700.0,12.1315,12.1315,12.1064,12.1064,10700.0
2006-06-12 14:10:00,24.09,24.14,24.09,24.1,8100.0,12.1064,12.1315,12.1064,12.1114,8100.0
2006-06-12 14:15:00,24.11,24.11,24.08,24.1,4000.0,12.1164,12.1164,12.1014,12.1114,4000.0
2006-06-12 14:20:00,24.1,24.1,24.07,24.08,3000.0,12.1114,12.1114,12.0963,12.1014,3000.0
2006-06-12 14:25:00,24.08,24.11,24.08,24.1,6000.0,12.1014,12.1164,12.1014,12.1114,6000.0
2006-06-12 14:30:00,24.1,24.12,24.08,24.11,12700.0,12.1114,12.1215,12.1014,12.1164,12700.0
2006-06-12 14:35:00,24.11,24.11,24.08,24.1,4900.0,12.1164,12.1164,12.1014,12.1114,4900.0
2006-06-12 14:40:00,24.09,24.1,24.06,24.09,17600.0,12.1064,12.1114,12.0913,12.1064,17600.0
2006-06-12 14:45:00,24.09,24.15,24.09,24.14,11600.0,12.1064,12.1365,12.1064,12.1315,11600.0
2006-06-12 14:50:00,24.15,24.15,24.11,24.11,6600.0,12.1365,12.1365,12.1164,12.1164,6600.0
2006-06-12 14:55:00,24.11,24.14,24.1,24.12,21400.0,12.1164,12.1315,12.1114,12.1215,21400.0
2006-06-12 15:00:00,24.12,24.13,24.11,24.13,17400.0,12.1215,12.1265,12.1164,12.1265,17400.0
2006-06-12 15:05:00,24.13,24.13,24.1,24.1,5700.0,12.1265,12.1265,12.1114,12.1114,5700.0
2006-06-12 15:10:00,24.11,24.13,24.11,24.12,5100.0,12.1164,12.1265,12.1164,12.1215,5100.0
2006-06-12 15:15:00,24.12,24.13,24.1,24.1,14400.0,12.1215,12.1265,12.1114,12.1114,14400.0
2006-06-12 15:20:00,24.1,24.11,24.1,24.11,15900.0,12.1114,12.1164,12.1114,12.1164,15900.0
2006-06-12 15:25:00,24.11,24.11,24.09,24.11,22900.0,12.1164,12.1164,12.1064,12.1164,22900.0
2006-06-12 15:30:00,24.1,24.1,24.06,24.07,33100.0,12.1114,12.1114,12.0913,12.0963,33100.0
2006-06-12 15:35:00,24.07,24.08,24.06,24.08,19100.0,12.0963,12.1014,12.0913,12.1014,19100.0
2006-06-12 15:40:00,24.08,24.08,24.05,24.05,12500.0,12.1014,12.1014,12.0863,12.0863,12500.0
2006-06-12 15:45:00,24.05,24.08,24.05,24.07,13400.0,12.0863,12.1014,12.0863,12.0963,13400.0
2006-06-12 15:50:00,24.07,24.08,24.04,24.06,21400.0,12.0963,12.1014,12.0813,12.0913,21400.0
2006-06-12 15:55:00,24.05,24.06,24.02,24.03,43300.0,12.0863,12.0913,12.0712,12.0762,43300.0
2006-06-13 09:30:00,24.0,24.11,23.96,23.96,36000.0,12.0612,12.1164,12.0411,12.0411,36000.0
2006-06-13 09:35:00,23.96,24.08,23.96,24.08,15200.0,12.0411,12.1014,12.0411,12.1014,15200.0
2006-06-13 09:40:00,24.08,24.15,24.05,24.12,9200.0,12.1014,12.1365,12.0863,12.1215,9200.0
2006-06-13 09:45:00,24.13,24.13,24.07,24.09,5500.0,12.1265,12.1265,12.0963,12.1064,5500.0
2006-06-13 09:50:00,24.09,24.17,24.09,24.13,6300.0,12.1064,12.1466,12.1064,12.1265,6300.0
2006-06-13 09:55:00,24.13,24.13,24.0,24.06,16800.0,12.1265,12.1265,12.0612,12.0913,16800.0
2006-06-13 10:00:00,24.05,24.05,23.99,24.04,16300.0,12.0863,12.0863,12.0561,12.0813,16300.0
2006-06-13 10:05:00,24.04,24.04,23.93,23.99,15000.0,12.0813,12.0813,12.026,12.0561,15000.0
2006-06-13 10:10:00,24.02,24.03,23.96,23.98,17300.0,12.0712,12.0762,12.0411,12.0511,17300.0
2006-06-13 10:15:00,23.98,23.99,23.94,23.95,8200.0,12.0511,12.0561,12.031,12.036,8200.0
2006-06-13 10:20:00,23.95,23.98,23.93,23.95,14700.0,12.036,12.0511,12.026,12.036,14700.0
2006-06-13 10:25:00,23.95,24.04,23.93,24.03,15200.0,12.036,12.0813,12.026,12.0762,15200.0
2006-06-13 10:30:00,24.04,24.04,24.0,24.0,9500.0,12.0813,12.0813,12.0612,12.0612,9500.0
2006-06-13 10:35:00,23.99,24.0,23.97,23.98,10400.0,12.0561,12.0612,12.0461,12.0511,10400.0
2006-06-13 10:40:00,23.97,23.98,23.91,23.94,17100.0,12.0461,12.0511,12.0159,12.031,17100.0
2006-06-13 10:45:00,23.94,23.97,23.91,23.93,12500.0,12.031,12.0461,12.0159,12.026,12500.0
2006-06-13 10:50:00,23.94,23.97,23.91,23.97,8800.0,12.031,12.0461,12.0159,12.0461,8800.0
2006-06-13 10:55:00,23.97,23.98,23.95,23.98,7500.0,12.0461,12.0511,12.036,12.0511,7500.0
2006-06-13 11:00:00,23.97,23.97,23.91,23.94,12000.0,12.0461,12.0461,12.0159,12.031,12000.0
2006-06-13 11:05:00,23.95,23.97,23.89,23.93,13200.0,12.036,12.0461,12.0059,12.026,13200.0
2006-06-13 11:10:00,23.93,24.02,23.93,24.01,10500.0,12.026,12.0712,12.026,12.0662,10500.0
2006-06-13 11:15:00,24.01,24.09,23.98,24.0,10100.0,12.0662,12.1064,12.0511,12.0612,10100.0
2006-06-13 11:20:00,24.01,24.04,23.99,24.04,4500.0,12.0662,12.0813,12.0561,12.0813,4500.0
2006-06-13 11:25:00,24.04,24.06,24.03,24.04,6600.0,12.0813,12.0913,12.0762,12.0813,6600.0
2006-06-13 11:30:00,24.04,24.08,24.04,24.07,8100.0,12.0813,12.1014,12.0813,12.0963,8100.0
2006-06-13 11:35:00,24.07,24.07,24.04,24.04,7400.0,12.0963,12.0963,12.0813,12.0813,7400.0
2006-06-13 11:40:00,24.03,24.03,24.02,24.02,2800.0,12.0762,12.0762,12.0712,12.0712,2800.0
2006-06-13 11:45:00,24.03,24.15,24.02,24.12,12300.0,12.0762,12.1365,12.0712,12.1215,12300.0
2006-06-13 11:50:00,24.11,24.12,24.06,24.06,12900.0,12.1164,12.1215,12.0913,12.0913,12900.0
2006-06-13 11:55:00,24.05,24.11,24.05,24.09,5600.0,12.0863,12.1164,12.0863,12.1064,5600.0
2006-06-13 12:00:00,24.09,24.09,24.03,24.04,8900.0,12.1064,12.1064,12.0762,12.0813,8900.0
2006-06-13 12:05:00,24.04,24.07,24.04,24.05,7600.0,12.0813,12.0963,12.0813,12.0863,7600.0
2006-06-13 12:10:00,24.06,24.07,24.04,24.05,12000.0,12.0913,12.0963,12.0813,12.0863,12000.0
2006-06-13 12:15:00,24.05,24.08,24.01,24.07,9200.0,12.0863,12.1014,12.0662,12.0963,9200.0
2006-06-13 12:20:00,24.06,24.06,24.0,24.0,3700.0,12.0913,12.0913,12.0612,12.0612,3700.0
2006-06-13 12:25:00,24.01,24.04,24.01,24.02,19800.0,12.0662,12.0813,12.0662,12.0712,19800.0
2006-06-13 12:30:00,24.02,24.05,24.02,24.05,3700.0,12.0712,12.0863,12.0712,12.0863,3700.0
2006-06-13 12:35:00,24.05,24.05,24.04,24.04,5600.0,12.0863,12.0863,12.0813,12.0813,5600.0
2006-06-13 12:40:00,24.04,24.05,24.03,24.05,5000.0,12.0813,12.0863,12.0762,12.0863,5000.0
2006-06-13 12:45:00,24.06,24.08,24.06,24.08,7400.0,12.0913,12.1014,12.0913,12.1014,7400.0
2006-06-13 12:50:00,24.08,24.09,24.08,24.08,3100.0,12.1014,12.1064,12.1014,12.1014,3100.0
2006-06-13 12:55:00,24.08,24.09,24.07,24.07,5900.0,12.1014,12.1064,12.0963,12.0963,5900.0
2006-06-13 13:00:00,24.07,24.07,24.0,24.03,11100.0,12.0963,12.0963,12.0612,12.0762,11100.0
2006-06-13 13:05:00,24.02,24.02,23.97,23.97,5900.0,12.0712,12.0712,12.0461,12.0461,5900.0
2006-06-13 13:10:00,23.96,23.96,23.92,23.93,5300.0,12.0411,12.0411,12.021,12.026,5300.0
2006-06-13 13:15:00,23.93,23.94,23.91,23.93,7200.0,12.026,12.031,12.0159,12.026,7200.0
2006-06-13 13:20:00,23.93,23.93,23.88,23.88,12600.0,12.026,12.026,12.0009,12.0009,12600.0
2006-06-13 13:25:00,23.88,23.89,23.86,23.89,24500.0,12.0009,12.0059,11.9908,12.0059,24500.0
2006-06-13 13:30:00,23.89,23.9,23.88,23.9,11700.0,12.0059,12.0109,12.0009,12.0109,11700.0
2006-06-13 13:35:00,23.9,23.93,23.9,23.93,17400.0,12.0109,12.026,12.0109,12.026,17400.0
2006-06-13 13:40:00,23.93,23.97,23.92,23.97,19600.0,12.026,12.0461,12.021,12.0461,19600.0
2006-06-13 13:45:00,23.97,24.01,23.97,24.0,7500.0,12.0461,12.0662,12.0461,12.0612,7500.0
2006-06-13 13:50:00,24.01,24.05,24.01,24.03,18200.0,12.0662,12.0863,12.0662,12.0762,18200.0
2006-06-13 13:55:00,24.02,24.04,24.01,24.03,9600.0,12.0712,12.0813,12.0662,12.0762,9600.0
2006-06-13 14:00:00,24.03,24.05,24.02,24.02,9300.0,12.0762,12.0863,12.0712,12.0712,9300.0
2006-06-13 14:05:00,24.02,24.03,24.0,24.01,10800.0,12.0712,12.0762,12.0612,12.0662,10800.0
2006-06-13 14:10:00,24.01,24.01,24.0,24.0,10000.0,12.0662,12.0662,12.0612,12.0612,10000.0
2006-06-13 14:15:00,24.01,24.01,23.99,23.99,47100.0,12.0662,12.0662,12.0561,12.0561,47100.0
2006-06-13 14:20:00,23.98,23.98,23.91,23.92,13900.0,12.0511,12.0511,12.0159,12.021,13900.0
2006-06-13 14:25:00,23.92,23.99,23.91,23.95,24400.0,12.021,12.0561,12.0159,12.036,24400.0
2006-06-13 14:30:00,23.95,23.97,23.87,23.87,14400.0,12.036,12.0461,11.9958,11.9958,14400.0
2006-06-13 14:35:00,23.87,23.9,23.82,23.83,21000.0,11.9958,12.0109,11.9707,11.9757,21000.0
2006-06-13 14:40:00,23.83,23.89,23.83,23.87,11200.0,11.9757,12.0059,11.9757,11.9958,11200.0
2006-06-13 14:45:00,23.86,23.86,23.82,23.82,19000.0,11.9908,11.9908,11.9707,11.9707,19000.0
2006-06-13 14:50:00,23.82,23.82,23.78,23.8,21300.0,11.9707,11.9707,11.9506,11.9607,21300.0
2006-06-13 14:55:00,23.8,23.82,23.8,23.82,18200.0,11.9607,11.9707,11.9607,11.9707,18200.0
2006-06-13 15:00:00,23.82,23.83,23.74,23.76,39800.0,11.9707,11.9757,11.9305,11.9406,39800.0
2006-06-13 15:05:00,23.76,23.78,23.75,23.75,9900.0,11.9406,11.9506,11.9355,11.9355,9900.0
2006-06-13 15:10:00,23.76,23.83,23.76,23.8,31300.0,11.9406,11.9757,11.9406,11.9607,31300.0
2006-06-13 15:15:00,23.8,23.81,23.8,23.81,14800.0,11.9607,11.9657,11.9607,11.9657,14800.0
2006-06-13 15:20:00,23.81,23.85,23.81,23.85,17800.0,11.9657,11.9858,11.9657,11.9858,17800.0
2006-06-13 15:25:00,23.85,23.98,23.84,23.93,52700.0,11.9858,12.0511,11.9808,12.026,52700.0
2006-06-13 15:30:00,23.93,24.0,23.92,23.99,39700.0,12.026,12.0612,12.021,12.0561,39700.0
2006-06-13 15:35:00,23.99,23.99,23.93,23.93,48700.0,12.0561,12.0561,12.026,12.026,48700.0
2006-06-13 15:40:00,23.94,23.98,23.94,23.95,24600.0,12.031,12.0511,12.031,12.036,24600.0
2006-06-13 15:45:00,23.95,23.95,23.89,23.9,28800.0,12.036,12.036,12.0059,12.0109,28800.0
2006-06-13 15:50:00,23.91,23.91,23.84,23.84,26000.0,12.0159,12.0159,11.9808,11.9808,26000.0
2006-06-13 15:55:00,23.83,23.85,23.77,23.81,63900.0,11.9757,11.9858,11.9456,11.9657,63900.0
2006-06-14 09:30:00,24.04,24.09,23.58,23.74,51300.0,12.2098,12.2352,11.9762,12.0575,51300.0
2006-06-14 09:35:00,23.75,23.75,23.57,23.58,16700.0,12.0626,12.0626,11.9711,11.9762,16700.0
2006-06-14 09:40:00,23.56,23.63,23.49,23.56,30100.0,11.9661,12.0016,11.9305,11.9661,30100.0
2006-06-14 09:45:00,23.54,23.59,23.54,23.58,8500.0,11.9559,11.9813,11.9559,11.9762,8500.0
2006-06-14 09:50:00,23.58,23.66,23.58,23.65,9700.0,11.9762,12.0168,11.9762,12.0118,9700.0
2006-06-14 09:55:00,23.65,23.69,23.58,23.64,14100.0,12.0118,12.0321,11.9762,12.0067,14100.0
2006-06-14 10:00:00,23.66,23.66,23.59,23.66,14600.0,12.0168,12.0168,11.9813,12.0168,14600.0
2006-06-14 10:05:00,23.66,23.73,23.66,23.69,11600.0,12.0168,12.0524,12.0168,12.0321,11600.0
2006-06-14 10:10:00,23.68,23.68,23.56,23.56,37000.0,12.027,12.027,11.9661,11.9661,37000.0
2006-06-14 10:15:00,23.57,23.58,23.55,23.57,14000.0,11.9711,11.9762,11.961,11.9711,14000.0
2006-06-14 10:20:00,23.57,23.58,23.54,23.55,14100.0,11.9711,11.9762,11.9559,11.961,14100.0
2006-06-14 10:25:00,23.54,23.55,23.5,23.53,12100.0,11.9559,11.961,11.9356,11.9508,12100.0
2006-06-14 10:30:00,23.53,23.56,23.53,23.53,19800.0,11.9508,11.9661,11.9508,11.9508,19800.0
2006-06-14 10:35:00,23.54,23.55,23.48,23.5,16800.0,11.9559,11.961,11.9254,11.9356,16800.0
2006-06-14 10:40:00,23.5,23.51,23.48,23.51,14100.0,11.9356,11.9407,11.9254,11.9407,14100.0
2006-06-14 10:45:00,23.5,23.51,23.47,23.48,20600.0,11.9356,11.9407,11.9203,11.9254,20600.0
2006-06-14 10:50:00,23.47,23.49,23.43,23.46,20900.0,11.9203,11.9305,11.9,11.9153,20900.0
2006-06-14 10:55:00,23.46,23.47,23.38,23.38,8100.0,11.9153,11.9203,11.8746,11.8746,8100.0
2006-06-14 11:00:00,23.38,23.39,23.36,23.39,15100.0,11.8746,11.8797,11.8645,11.8797,15100.0
2006-06-14 11:05:00,23.39,23.41,23.39,23.41,11800.0,11.8797,11.8899,11.8797,11.8899,11800.0
2006-06-14 11:10:00,23.41,23.49,23.4,23.48,11800.0,11.8899,11.9305,11.8848,11.9254,11800.0
2006-06-14 11:15:00,23.47,23.51,23.47,23.5,11200.0,11.9203,11.9407,11.9203,11.9356,11200.0
2006-06-14 11:20:00,23.5,23.5,23.48,23.5,7400.0,11.9356,11.9356,11.9254,11.9356,7400.0
2006-06-14 11:25:00,23.49,23.52,23.49,23.52,8200.0,11.9305,11.9457,11.9305,11.9457,8200.0
2006-06-14 11:30:00,23.51,23.53,23.51,23.52,5100.0,11.9407,11.9508,11.9407,11.9457,5100.0
2006-06-14 11:35:00,23.52,23.52,23.5,23.5,5300.0,11.9457,11.9457,11.9356,11.9356,5300.0
2006-06-14 11:40:00,23.5,23.51,23.5,23.5,3200.0,11.9356,11.9407,11.9356,11.9356,3200.0
2006-06-14 11:45:00,23.5,23.5,23.49,23.49,13200.0,11.9356,11.9356,11.9305,11.9305,13200.0
2006-06-14 11:50:00,23.49,23.5,23.49,23.49,5000.0,11.9305,11.9356,11.9305,11.9305,5000.0
2006-06-14 11:55:00,23.49,23.5,23.47,23.48,15400.0,11.9305,11.9356,11.9203,11.9254,15400.0
2006-06-14 12:00:00,23.48,23.5,23.47,23.5,27400.0,11.9254,11.9356,11.9203,11.9356,27400.0
2006-06-14 12:05:00,23.5,23.5,23.47,23.49,12200.0,11.9356,11.9356,11.9203,11.9305,12200.0
2006-06-14 12:10:00,23.49,23.5,23.49,23.49,8000.0,11.9305,11.9356,11.9305,11.9305,8000.0
2006-06-14 12:15:00,23.49,23.51,23.49,23.49,15100.0,11.9305,11.9407,11.9305,11.9305,15100.0
2006-06-14 12:20:00,23.49,23.5,23.49,23.5,4500.0,11.9305,11.9356,11.9305,11.9356,4500.0
2006-06-14 12:25:00,23.51,23.52,23.48,23.48,44000.0,11.9407,11.9457,11.9254,11.9254,44000.0
2006-06-14 12:30:00,23.49,23.49,23.48,23.48,1900.0,11.9305,11.9305,11.9254,11.9254,1900.0
2006-06-14 12:35:00,23.48,23.5,23.48,23.5,10900.0,11.9254,11.9356,11.9254,11.9356,10900.0
2006-06-14 12:40:00,23.5,23.5,23.5,23.5,0.0,11.9356,11.9356,11.9356,11.9356,0.0
2006-06-14 12:45:00,23.5,23.5,23.5,23.5,3700.0,11.9356,11.9356,11.9356,11.9356,3700.0
2006-06-14 12:50:00,23.5,23.52,23.5,23.51,25900.0,11.9356,11.9457,11.9356,11.9407,25900.0
2006-06-14 12:55:00,23.5,23.5,23.49,23.49,3700.0,11.9356,11.9356,11.9305,11.9305,3700.0
2006-06-14 13:00:00,23.5,23.5,23.5,23.5,3600.0,11.9356,11.9356,11.9356,11.9356,3600.0
2006-06-14 13:05:00,23.5,23.52,23.45,23.45,50200.0,11.9356,11.9457,11.9102,11.9102,50200.0
2006-06-14 13:10:00,23.46,23.47,23.45,23.46,7800.0,11.9153,11.9203,11.9102,11.9153,7800.0
2006-06-14 13:15:00,23.47,23.47,23.37,23.38,41700.0,11.9203,11.9203,11.8696,11.8746,41700.0
2006-06-14 13:20:00,23.38,23.42,23.38,23.39,30100.0,11.8746,11.8949,11.8746,11.8797,30100.0
2006-06-14 13:25:00,23.39,23.4,23.38,23.38,23500.0,11.8797,11.8848,11.8746,11.8746,23500.0
2006-06-14 13:30:00,23.38,23.38,23.37,23.38,15500.0,11.8746,11.8746,11.8696,11.8746,15500.0
2006-06-14 13:35:00,23.38,23.38,23.36,23.36,5500.0,11.8746,11.8746,11.8645,11.8645,5500.0
2006-06-14 13:40:00,23.36,23.4,23.35,23.38,10800.0,11.8645,11.8848,11.8594,11.8746,10800.0
2006-06-14 13:45:00,23.39,23.39,23.32,23.32,38200.0,11.8797,11.8797,11.8442,11.8442,38200.0
2006-06-14 13:50:00,23.32,23.38,23.32,23.34,42600.0,11.8442,11.8746,11.8442,11.8543,42600.0
2006-06-14 13:55:00,23.35,23.36,23.34,23.35,13300.0,11.8594,11.8645,11.8543,11.8594,13300.0
2006-06-14 14:00:00,23.36,23.38,23.32,23.35,45600.0,11.8645,11.8746,11.8442,11.8594,45600.0
2006-06-14 14:05:00,23.35,23.49,23.35,23.44,87100.0,11.8594,11.9305,11.8594,11.9051,87100.0
2006-06-14 14:10:00,23.44,23.45,23.36,23.37,32500.0,11.9051,11.9102,11.8645,11.8696,32500.0
2006-06-14 14:15:00,23.37,23.39,23.29,23.31,16700.0,11.8696,11.8797,11.8289,11.8391,16700.0
2006-06-14 14:20:00,23.31,23.36,23.31,23.32,8300.0,11.8391,11.8645,11.8391,11.8442,8300.0
2006-06-14 14:25:00,23.33,23.38,23.32,23.34,16800.0,11.8492,11.8746,11.8442,11.8543,16800.0
2006-06-14 14:30:00,23.33,23.36,23.29,23.3,27100.0,11.8492,11.8645,11.8289,11.834,27100.0
2006-06-14 14:35:00,23.3,23.35,23.29,23.34,13900.0,11.834,11.8594,11.8289,11.8543,13900.0
2006-06-14 14:40:00,23.34,23.34,23.31,23.32,16500.0,11.8543,11.8543,11.8391,11.8442,16500.0
2006-06-14 14:45:00,23.31,23.34,23.27,23.33,28500.0,11.8391,11.8543,11.8188,11.8492,28500.0
2006-06-14 14:50:00,23.34,23.36,23.34,23.36,55800.0,11.8543,11.8645,11.8543,11.8645,55800.0
2006-06-14 14:55:00,23.36,23.36,23.35,23.35,11700.0,11.8645,11.8645,11.8594,11.8594,11700.0
2006-06-14 15:00:00,23.36,23.36,23.32,23.33,15300.0,11.8645,11.8645,11.8442,11.8492,15300.0
2006-06-14 15:05:00,23.34,23.37,23.34,23.36,13700.0,11.8543,11.8696,11.8543,11.8645,13700.0
2006-06-14 15:10:00,23.36,23.36,23.33,23.35,19600.0,11.8645,11.8645,11.8492,11.8594,19600.0
2006-06-14 15:15:00,23.35,23.37,23.34,23.36,6000.0,11.8594,11.8696,11.8543,11.8645,6000.0
2006-06-14 15:20:00,23.36,23.37,23.36,23.36,6500.0,11.8645,11.8696,11.8645,11.8645,6500.0
2006-06-14 15:25:00,23.37,23.4,23.36,23.39,16900.0,11.8696,11.8848,11.8645,11.8797,16900.0
2006-06-14 15:30:00,23.38,23.42,23.38,23.42,14300.0,11.8746,11.8949,11.8746,11.8949,14300.0
2006-06-14 15:35:00,23.41,23.48,23.41,23.48,17600.0,11.8899,11.9254,11.8899,11.9254,17600.0
2006-06-14 15:40:00,23.48,23.48,23.44,23.44,11700.0,11.9254,11.9254,11.9051,11.9051,11700.0
2006-06-14 15:45:00,23.45,23.5,23.45,23.5,13900.0,11.9102,11.9356,11.9102,11.9356,13900.0
2006-06-14 15:50:00,23.5,23.5,23.49,23.5,8200.0,11.9356,11.9356,11.9305,11.9356,8200.0
2006-06-14 15:55:00,23.5,23.51,23.47,23.49,29700.0,11.9356,11.9407,11.9203,11.9305,29700.0
2006-06-15 09:30:00,23.39,23.55,23.39,23.52,28400.0,11.8797,11.961,11.8797,11.9457,28400.0
2006-06-15 09:35:00,23.52,23.6,23.5,23.57,14300.0,11.9457,11.9864,11.9356,11.9711,14300.0
2006-06-15 09:40:00,23.57,23.65,23.56,23.57,12900.0,11.9711,12.0118,11.9661,11.9711,12900.0
2006-06-15 09:45:00,23.57,23.59,23.55,23.59,18100.0,11.9711,11.9813,11.961,11.9813,18100.0
2006-06-15 09:50:00,23.61,23.63,23.56,23.56,8300.0,11.9914,12.0016,11.9661,11.9661,8300.0
2006-06-15 09:55:00,23.56,23.56,23.5,23.5,13300.0,11.9661,11.9661,11.9356,11.9356,13300.0
2006-06-15 10:00:00,23.5,23.5,23.43,23.44,59900.0,11.9356,11.9356,11.9,11.9051,59900.0
2006-06-15 10:05:00,23.44,23.5,23.44,23.49,8900.0,11.9051,11.9356,11.9051,11.9305,8900.0
2006-06-15 10:10:00,23.49,23.49,23.47,23.49,8100.0,11.9305,11.9305,11.9203,11.9305,8100.0
2006-06-15 10:15:00,23.49,23.49,23.48,23.48,8800.0,11.9305,11.9305,11.9254,11.9254,8800.0
2006-06-15 10:20:00,23.48,23.5,23.48,23.5,6000.0,11.9254,11.9356,11.9254,11.9356,6000.0
2006-06-15 10:25:00,23.5,23.53,23.49,23.53,4400.0,11.9356,11.9508,11.9305,11.9508,4400.0
2006-06-15 10:30:00,23.53,23.58,23.53,23.58,12600.0,11.9508,11.9762,11.9508,11.9762,12600.0
2006-06-15 10:35:00,23.58,23.62,23.58,23.61,10800.0,11.9762,11.9965,11.9762,11.9914,10800.0
2006-06-15 10:40:00,23.61,23.69,23.61,23.67,16000.0,11.9914,12.0321,11.9914,12.0219,16000.0
2006-06-15 10:45:00,23.66,23.69,23.64,23.66,12000.0,12.0168,12.0321,12.0067,12.0168,12000.0
2006-06-15 10:50:00,23.66,23.68,23.65,23.67,8500.0,12.0168,12.027,12.0118,12.0219,8500.0
2006-06-15 10:55:00,23.66,23.66,23.61,23.61,6200.0,12.0168,12.0168,11.9914,11.9914,6200.0
2006-06-15 11:00:00,23.62,23.64,23.62,23.64,6300.0,11.9965,12.0067,11.9965,12.0067,6300.0
2006-06-15 11:05:00,23.63,23.64,23.63,23.64,5300.0,12.0016,12.0067,12.0016,12.0067,5300.0
2006-06-15 11:10:00,23.64,23.64,23.62,23.62,6900.0,12.0067,12.0067,11.9965,11.9965,6900.0
2006-06-15 11:15:00,23.62,23.64,23.62,23.64,3800.0,11.9965,12.0067,11.9965,12.0067,3800.0
2006-06-15 11:20:00,23.64,23.64,23.63,23.63,3000.0,12.0067,12.0067,12.0016,12.0016,3000.0
2006-06-15 11:25:00,23.64,23.64,23.61,23.61,7500.0,12.0067,12.0067,11.9914,11.9914,7500.0
2006-06-15 11:30:00,23.61,23.63,23.61,23.62,10500.0,11.9914,12.0016,11.9914,11.9965,10500.0
2006-06-15 11:35:00,23.63,23.63,23.62,23.62,3800.0,12.0016,12.0016,11.9965,11.9965,3800.0
2006-06-15 11:40:00,23.62,23.62,23.61,23.61,5200.0,11.9965,11.9965,11.9914,11.9914,5200.0
2006-06-15 11:45:00,23.62,23.63,23.61,23.61,4500.0,11.9965,12.0016,11.9914,11.9914,4500.0
2006-06-15 11:50:00,23.62,23.63,23.62,23.63,4000.0,11.9965,12.0016,11.9965,12.0016,4000.0
2006-06-15 11:55:00,23.63,23.67,23.63,23.67,7400.0,12.0016,12.0219,12.0016,12.0219,7400.0
2006-06-15 12:00:00,23.66,23.66,23.64,23.65,45300.0,12.0168,12.0168,12.0067,12.0118,45300.0
2006-06-15 12:05:00,23.65,23.66,23.65,23.66,1900.0,12.0118,12.0168,12.0118,12.0168,1900.0
2006-06-15 12:10:00,23.66,23.67,23.66,23.67,4400.0,12.0168,12.0219,12.0168,12.0219,4400.0
2006-06-15 12:15:00,23.67,23.68,23.63,23.63,33400.0,12.0219,12.027,12.0016,12.0016,33400.0
2006-06-15 12:20:00,23.63,23.65,23.63,23.65,2500.0,12.0016,12.0118,12.0016,12.0118,2500.0
2006-06-15 12:25:00,23.66,23.67,23.66,23.67,2600.0,12.0168,12.0219,12.0168,12.0219,2600.0
2006-06-15 12:30:00,23.67,23.67,23.66,23.67,1700.0,12.0219,12.0219,12.0168,12.0219,1700.0
2006-06-15 12:35:00,23.67,23.67,23.67,23.67,1900.0,12.0219,12.0219,12.0219,12.0219,1900.0
2006-06-15 12:40:00,23.68,23.68,23.67,23.67,3100.0,12.027,12.027,12.0219,12.0219,3100.0
2006-06-15 12:45:00,23.68,23.68,23.67,23.67,300.0,12.027,12.027,12.0219,12.0219,300.0
2006-06-15 12:50:00,23.67,23.68,23.67,23.67,3500.0,12.0219,12.027,12.0219,12.0219,3500.0
2006-06-15 12:55:00,23.67,23.67,23.65,23.67,10500.0,12.0219,12.0219,12.0118,12.0219,10500.0
2006-06-15 13:00:00,23.66,23.66,23.62,23.63,13300.0,12.0168,12.0168,11.9965,12.0016,13300.0
2006-06-15 13:05:00,23.63,23.63,23.62,23.63,2400.0,12.0016,12.0016,11.9965,12.0016,2400.0
2006-06-15 13:10:00,23.64,23.65,23.63,23.65,4900.0,12.0067,12.0118,12.0016,12.0118,4900.0
2006-06-15 13:15:00,23.66,23.66,23.6,23.61,32500.0,12.0168,12.0168,11.9864,11.9914,32500.0
2006-06-15 13:20:00,23.61,23.63,23.61,23.61,4200.0,11.9914,12.0016,11.9914,11.9914,4200.0
2006-06-15 13:25:00,23.61,23.61,23.6,23.6,2600.0,11.9914,11.9914,11.9864,11.9864,2600.0
2006-06-15 13:30:00,23.6,23.61,23.57,23.6,15200.0,11.9864,11.9914,11.9711,11.9864,15200.0
2006-06-15 13:35:00,23.6,23.6,23.57,23.59,7500.0,11.9864,11.9864,11.9711,11.9813,7500.0
2006-06-15 13:40:00,23.6,23.63,23.59,23.62,5000.0,11.9864,12.0016,11.9813,11.9965,5000.0
2006-06-15 13:45:00,23.62,23.69,23.56,23.64,23200.0,11.9965,12.0321,11.9661,12.0067,23200.0
2006-06-15 13:50:00,23.64,23.64,23.61,23.61,9200.0,12.0067,12.0067,11.9914,11.9914,9200.0
2006-06-15 13:55:00,23.6,23.65,23.6,23.64,5000.0,11.9864,12.0118,11.9864,12.0067,5000.0
2006-06-15 14:00:00,23.64,23.68,23.64,23.68,10000.0,12.0067,12.027,12.0067,12.027,10000.0
2006-06-15 14:05:00,23.68,23.7,23.68,23.68,4800.0,12.027,12.0372,12.027,12.027,4800.0
2006-06-15 14:10:00,23.68,23.71,23.68,23.71,6700.0,12.027,12.0422,12.027,12.0422,6700.0
2006-06-15 14:15:00,23.7,23.77,23.7,23.75,11200.0,12.0372,12.0727,12.0372,12.0626,11200.0
2006-06-15 14:20:00,23.75,23.77,23.75,23.77,9700.0,12.0626,12.0727,12.0626,12.0727,9700.0
2006-06-15 14:25:00,23.77,23.78,23.76,23.76,7000.0,12.0727,12.0778,12.0676,12.0676,7000.0
2006-06-15 14:30:00,23.77,23.79,23.77,23.77,6900.0,12.0727,12.0829,12.0727,12.0727,6900.0
2006-06-15 14:35:00,23.77,23.8,23.75,23.8,6200.0,12.0727,12.0879,12.0626,12.0879,6200.0
2006-06-15 14:40:00,23.8,23.84,23.79,23.84,12100.0,12.0879,12.1083,12.0829,12.1083,12100.0
2006-06-15 14:45:00,23.84,23.84,23.82,23.83,10000.0,12.1083,12.1083,12.0981,12.1032,10000.0
2006-06-15 14:50:00,23.84,23.87,23.83,23.87,13200.0,12.1083,12.1235,12.1032,12.1235,13200.0
2006-06-15 14:55:00,23.86,23.86,23.82,23.83,15600.0,12.1184,12.1184,12.0981,12.1032,15600.0
2006-06-15 15:00:00,23.82,23.82,23.82,23.82,4900.0,12.0981,12.0981,12.0981,12.0981,4900.0
2006-06-15 15:05:00,23.83,23.83,23.8,23.8,10300.0,12.1032,12.1032,12.0879,12.0879,10300.0
2006-06-15 15:10:00,23.8,23.81,23.78,23.81,10900.0,12.0879,12.093,12.0778,12.093,10900.0
2006-06-15 15:15:00,23.82,23.83,23.81,23.82,14700.0,12.0981,12.1032,12.093,12.0981,14700.0
2006-06-15 15:20:00,23.82,23.83,23.81,23.82,9400.0,12.0981,12.1032,12.093,12.0981,9400.0
2006-06-15 15:25:00,23.82,23.82,23.79,23.79,15100.0,12.0981,12.0981,12.0829,12.0829,15100.0
2006-06-15 15:30:00,23.79,23.82,23.79,23.81,11000.0,12.0829,12.0981,12.0829,12.093,11000.0
2006-06-15 15:35:00,23.81,23.82,23.81,23.82,20100.0,12.093,12.0981,12.093,12.0981,20100.0
2006-06-15 15:40:00,23.81,23.88,23.81,23.87,24100.0,12.093,12.1286,12.093,12.1235,24100.0
2006-06-15 15:45:00,23.88,23.9,23.87,23.89,20200.0,12.1286,12.1387,12.1235,12.1337,20200.0
2006-06-15 15:50:00,23.89,23.9,23.86,23.86,26900.0,12.1337,12.1387,12.1184,12.1184,26900.0
2006-06-15 15:55:00,23.85,23.91,23.85,23.9,36500.0,12.1133,12.1438,12.1133,12.1387,36500.0
2006-06-16 09:30:00,23.77,23.86,23.77,23.86,377000.0,12.0727,12.1184,12.0727,12.1184,377000.0
2006-06-16 09:35:00,23.87,23.89,23.87,23.89,3900.0,12.1235,12.1337,12.1235,12.1337,3900.0
2006-06-16 09:40:00,23.9,23.95,23.89,23.9,12500.0,12.1387,12.1641,12.1337,12.1387,12500.0
2006-06-16 09:45:00,23.9,23.91,23.77,23.91,40000.0,12.1387,12.1438,12.0727,12.1438,40000.0
2006-06-16 09:50:00,23.92,23.97,23.91,23.91,21000.0,12.1489,12.1743,12.1438,12.1438,21000.0
2006-06-16 09:55:00,23.9,23.9,23.83,23.89,12100.0,12.1387,12.1387,12.1032,12.1337,12100.0
2006-06-16 10:00:00,23.88,23.88,23.8,23.8,14500.0,12.1286,12.1286,12.0879,12.0879,14500.0
2006-06-16 10:05:00,23.8,23.83,23.77,23.77,16100.0,12.0879,12.1032,12.0727,12.0727,16100.0
2006-06-16 10:10:00,23.77,23.78,23.74,23.78,8800.0,12.0727,12.0778,12.0575,12.0778,8800.0
2006-06-16 10:15:00,23.78,23.83,23.78,23.79,19000.0,12.0778,12.1032,12.0778,12.0829,19000.0
2006-06-16 10:20:00,23.79,23.81,23.79,23.8,5900.0,12.0829,12.093,12.0829,12.0879,5900.0
2006-06-16 10:25:00,23.8,23.82,23.78,23.78,18000.0,12.0879,12.0981,12.0778,12.0778,18000.0
2006-06-16 10:30:00,23.77,23.82,23.77,23.82,8400.0,12.0727,12.0981,12.0727,12.0981,8400.0
2006-06-16 10:35:00,23.81,23.84,23.81,23.83,6300.0,12.093,12.1083,12.093,12.1032,6300.0
2006-06-16 10:40:00,23.84,23.84,23.81,23.82,3800.0,12.1083,12.1083,12.093,12.0981,3800.0
2006-06-16 10:45:00,23.81,23.82,23.78,23.78,4100.0,12.093,12.0981,12.0778,12.0778,4100.0
2006-06-16 10:50:00,23.79,23.82,23.78,23.81,6700.0,12.0829,12.0981,12.0778,12.093,6700.0
2006-06-16 10:55:00,23.82,23.85,23.78,23.8,21700.0,12.0981,12.1133,12.0778,12.0879,21700.0
2006-06-16 11:00:00,23.8,23.84,23.8,23.84,9700.0,12.0879,12.1083,12.0879,12.1083,9700.0
2006-06-16 11:05:00,23.84,23.87,23.84,23.85,8500.0,12.1083,12.1235,12.1083,12.1133,8500.0
2006-06-16 11:10:00,23.86,23.86,23.83,23.84,6100.0,12.1184,12.1184,12.1032,12.1083,6100.0
2006-06-16 11:15:00,23.84,23.84,23.83,23.83,4600.0,12.1083,12.1083,12.1032,12.1032,4600.0
2006-06-16 11:20:00,23.83,23.83,23.78,23.8,9600.0,12.1032,12.1032,12.0778,12.0879,9600.0
2006-06-16 11:25:00,23.79,23.79,23.76,23.77,12400.0,12.0829,12.0829,12.0676,12.0727,12400.0
2006-06-16 11:30:00,23.77,23.78,23.77,23.77,3200.0,12.0727,12.0778,12.0727,12.0727,3200.0
2006-06-16 11:35:00,23.77,23.82,23.77,23.82,4900.0,12.0727,12.0981,12.0727,12.0981,4900.0
2006-06-16 11:40:00,23.82,23.82,23.8,23.81,5100.0,12.0981,12.0981,12.0879,12.093,5100.0
2006-06-16 11:45:00,23.81,23.82,23.79,23.79,8900.0,12.093,12.0981,12.0829,12.0829,8900.0
2006-06-16 11:50:00,23.79,23.8,23.79,23.8,1700.0,12.0829,12.0879,12.0829,12.0879,1700.0
2006-06-16 11:55:00,23.79,23.8,23.79,23.8,1600.0,12.0829,12.0879,12.0829,12.0879,1600.0
2006-06-16 12:00:00,23.8,23.82,23.79,23.82,5300.0,12.0879,12.0981,12.0829,12.0981,5300.0
2006-06-16 12:05:00,23.82,23.82,23.81,23.82,2400.0,12.0981,12.0981,12.093,12.0981,2400.0
2006-06-16 12:10:00,23.82,23.84,23.82,23.82,7500.0,12.0981,12.1083,12.0981,12.0981,7500.0
2006-06-16 12:15:00,23.81,23.81,23.78,23.79,5100.0,12.093,12.093,12.0778,12.0829,5100.0
2006-06-16 12:20:00,23.81,23.81,23.8,23.8,1000.0,12.093,12.093,12.0879,12.0879,1000.0
2006-06-16 12:25:00,23.79,23.79,23.77,23.77,2600.0,12.0829,12.0829,12.0727,12.0727,2600.0
2006-06-16 12:30:00,23.77,23.78,23.77,23.77,7500.0,12.0727,12.0778,12.0727,12.0727,7500.0
2006-06-16 12:35:00,23.77,23.77,23.7,23.71,24500.0,12.0727,12.0727,12.0372,12.0422,24500.0
2006-06-16 12:40:00,23.73,23.75,23.73,23.74,5200.0,12.0524,12.0626,12.0524,12.0575,5200.0
2006-06-16 12:45:00,23.74,23.74,23.69,23.69,6900.0,12.0575,12.0575,12.0321,12.0321,6900.0
2006-06-16 12:50:00,23.69,23.74,23.69,23.74,7500.0,12.0321,12.0575,12.0321,12.0575,7500.0
2006-06-16 12:55:00,23.74,23.75,23.73,23.75,4900.0,12.0575,12.0626,12.0524,12.0626,4900.0
2006-06-16 13:00:00,23.75,23.76,23.75,23.76,3700.0,12.0626,12.0676,12.0626,12.0676,3700.0
2006-06-16 13:05:00,23.76,23.76,23.75,23.75,3200.0,12.0676,12.0676,12.0626,12.0626,3200.0
2006-06-16 13:10:00,23.75,23.76,23.75,23.76,1000.0,12.0626,12.0676,12.0626,12.0676,1000.0
2006-06-16 13:15:00,23.76,23.77,23.76,23.76,2200.0,12.0676,12.0727,12.0676,12.0676,2200.0
2006-06-16 13:20:00,23.76,23.77,23.76,23.77,1400.0,12.0676,12.0727,12.0676,12.0727,1400.0
2006-06-16 13:25:00,23.77,23.8,23.76,23.78,12500.0,12.0727,12.0879,12.0676,12.0778,12500.0
2006-06-16 13:30:00,23.78,23.79,23.77,23.77,2400.0,12.0778,12.0829,12.0727,12.0727,2400.0
2006-06-16 13:35:00,23.77,23.77,23.76,23.76,2200.0,12.0727,12.0727,12.0676,12.0676,2200.0
2006-06-16 13:40:00,23.77,23.77,23.75,23.75,5200.0,12.0727,12.0727,12.0626,12.0626,5200.0
2006-06-16 13:45:00,23.75,23.75,23.74,23.74,4800.0,12.0626,12.0626,12.0575,12.0575,4800.0
2006-06-16 13:50:00,23.74,23.78,23.74,23.77,2800.0,12.0575,12.0778,12.0575,12.0727,2800.0
2006-06-16 13:55:00,23.77,23.77,23.76,23.76,2100.0,12.0727,12.0727,12.0676,12.0676,2100.0
2006-06-16 14:00:00,23.77,23.77,23.74,23.74,8900.0,12.0727,12.0727,12.0575,12.0575,8900.0
2006-06-16 14:05:00,23.74,23.74,23.74,23.74,3400.0,12.0575,12.0575,12.0575,12.0575,3400.0
2006-06-16 14:10:00,23.74,23.75,23.73,23.73,8600.0,12.0575,12.0626,12.0524,12.0524,8600.0
2006-06-16 14:15:00,23.73,23.76,23.72,23.73,32500.0,12.0524,12.0676,12.0473,12.0524,32500.0
2006-06-16 14:20:00,23.74,23.75,23.73,23.74,2900.0,12.0575,12.0626,12.0524,12.0575,2900.0
2006-06-16 14:25:00,23.74,23.74,23.71,23.71,6500.0,12.0575,12.0575,12.0422,12.0422,6500.0
2006-06-16 14:30:00,23.71,23.74,23.71,23.73,6500.0,12.0422,12.0575,12.0422,12.0524,6500.0
2006-06-16 14:35:00,23.73,23.74,23.72,23.73,14900.0,12.0524,12.0575,12.0473,12.0524,14900.0
2006-06-16 14:40:00,23.73,23.73,23.72,23.72,3800.0,12.0524,12.0524,12.0473,12.0473,3800.0
2006-06-16 14:45:00,23.72,23.73,23.72,23.73,4100.0,12.0473,12.0524,12.0473,12.0524,4100.0
2006-06-16 14:50:00,23.73,23.74,23.72,23.74,11800.0,12.0524,12.0575,12.0473,12.0575,11800.0
2006-06-16 14:55:00,23.74,23.77,23.74,23.76,6900.0,12.0575,12.0727,12.0575,12.0676,6900.0
2006-06-16 15:00:00,23.76,23.8,23.75,23.8,10800.0,12.0676,12.0879,12.0626,12.0879,10800.0
2006-06-16 15:05:00,23.79,23.79,23.76,23.77,6200.0,12.0829,12.0829,12.0676,12.0727,6200.0
2006-06-16 15:10:00,23.77,23.77,23.76,23.76,3500.0,12.0727,12.0727,12.0676,12.0676,3500.0
2006-06-16 15:15:00,23.76,23.77,23.76,23.76,6100.0,12.0676,12.0727,12.0676,12.0676,6100.0
2006-06-16 15:20:00,23.77,23.78,23.76,23.77,4800.0,12.0727,12.0778,12.0676,12.0727,4800.0
2006-06-16 15:25:00,23.78,23.78,23.77,23.77,5600.0,12.0778,12.0778,12.0727,12.0727,5600.0
2006-06-16 15:30:00,23.77,23.77,23.76,23.77,4700.0,12.0727,12.0727,12.0676,12.0727,4700.0
2006-06-16 15:35:00,23.78,23.79,23.76,23.76,10600.0,12.0778,12.0829,12.0676,12.0676,10600.0
2006-06-16 15:40:00,23.76,23.76,23.74,23.75,18100.0,12.0676,12.0676,12.0575,12.0626,18100.0
2006-06-16 15:45:00,23.76,23.76,23.72,23.73,10300.0,12.0676,12.0676,12.0473,12.0524,10300.0
2006-06-16 15:50:00,23.72,23.76,23.72,23.76,15600.0,12.0473,12.0676,12.0473,12.0676,15600.0
2006-06-16 15:55:00,23.75,23.78,23.75,23.77,48300.0,12.0626,12.0778,12.0626,12.0727,48300.0
2006-06-19 09:30:00,23.8,23.89,23.77,23.89,9300.0,12.0879,12.1337,12.0727,12.1337,9300.0
2006-06-19 09:35:00,23.86,23.9,23.86,23.87,4900.0,12.1184,12.1387,12.1184,12.1235,4900.0
2006-06-19 09:40:00,23.87,23.89,23.84,23.85,3100.0,12.1235,12.1337,12.1083,12.1133,3100.0
2006-06-19 09:45:00,23.84,23.86,23.79,23.86,15300.0,12.1083,12.1184,12.0829,12.1184,15300.0
2006-06-19 09:50:00,23.86,23.86,23.81,23.82,4600.0,12.1184,12.1184,12.093,12.0981,4600.0
2006-06-19 09:55:00,23.82,23.82,23.75,23.8,15300.0,12.0981,12.0981,12.0626,12.0879,15300.0
2006-06-19 10:00:00,23.8,23.81,23.74,23.77,20500.0,12.0879,12.093,12.0575,12.0727,20500.0
2006-06-19 10:05:00,23.78,23.84,23.76,23.76,10000.0,12.0778,12.1083,12.0676,12.0676,10000.0
2006-06-19 10:10:00,23.76,23.76,23.73,23.74,7700.0,12.0676,12.0676,12.0524,12.0575,7700.0
2006-06-19 10:15:00,23.74,23.74,23.7,23.7,10300.0,12.0575,12.0575,12.0372,12.0372,10300.0
2006-06-19 10:20:00,23.7,23.71,23.64,23.64,14400.0,12.0372,12.0422,12.0067,12.0067,14400.0
2006-06-19 10:25:00,23.64,23.64,23.61,23.62,16100.0,12.0067,12.0067,11.9914,11.9965,16100.0
2006-06-19 10:30:00,23.63,23.65,23.62,23.63,13400.0,12.0016,12.0118,11.9965,12.0016,13400.0
2006-06-19 10:35:00,23.63,23.64,23.6,23.63,7600.0,12.0016,12.0067,11.9864,12.0016,7600.0
2006-06-19 10:40:00,23.63,23.64,23.63,23.63,4500.0,12.0016,12.0067,12.0016,12.0016,4500.0
2006-06-19 10:45:00,23.63,23.64,23.63,23.64,4800.0,12.0016,12.0067,12.0016,12.0067,4800.0
2006-06-19 10:50:00,23.65,23.71,23.65,23.69,16800.0,12.0118,12.0422,12.0118,12.0321,16800.0
2006-06-19 10:55:00,23.69,23.72,23.69,23.72,10400.0,12.0321,12.0473,12.0321,12.0473,10400.0
2006-06-19 11:00:00,23.72,23.72,23.69,23.71,3800.0,12.0473,12.0473,12.0321,12.0422,3800.0
2006-06-19 11:05:00,23.72,23.72,23.68,23.69,11700.0,12.0473,12.0473,12.027,12.0321,11700.0
2006-06-19 11:10:00,23.7,23.73,23.7,23.72,4800.0,12.0372,12.0524,12.0372,12.0473,4800.0
2006-06-19 11:15:00,23.71,23.72,23.68,23.72,9600.0,12.0422,12.0473,12.027,12.0473,9600.0
2006-06-19 11:20:00,23.73,23.74,23.68,23.68,31600.0,12.0524,12.0575,12.027,12.027,31600.0
2006-06-19 11:25:00,23.69,23.7,23.67,23.68,8500.0,12.0321,12.0372,12.0219,12.027,8500.0
2006-06-19 11:30:00,23.68,23.71,23.67,23.69,5600.0,12.027,12.0422,12.0219,12.0321,5600.0
2006-06-19 11:35:00,23.69,23.69,23.66,23.66,8800.0,12.0321,12.0321,12.0168,12.0168,8800.0
2006-06-19 11:40:00,23.67,23.78,23.67,23.7,11200.0,12.0219,12.0778,12.0219,12.0372,11200.0
2006-06-19 11:45:00,23.71,23.76,23.71,23.73,3900.0,12.0422,12.0676,12.0422,12.0524,3900.0
2006-06-19 11:50:00,23.72,23.73,23.68,23.69,5900.0,12.0473,12.0524,12.027,12.0321,5900.0
2006-06-19 11:55:00,23.69,23.7,23.64,23.7,26400.0,12.0321,12.0372,12.0067,12.0372,26400.0
2006-06-19 12:00:00,23.69,23.72,23.69,23.7,3500.0,12.0321,12.0473,12.0321,12.0372,3500.0
2006-06-19 12:05:00,23.7,23.7,23.67,23.69,8200.0,12.0372,12.0372,12.0219,12.0321,8200.0
2006-06-19 12:10:00,23.68,23.69,23.68,23.69,2700.0,12.027,12.0321,12.027,12.0321,2700.0
2006-06-19 12:15:00,23.69,23.7,23.68,23.68,19700.0,12.0321,12.0372,12.027,12.027,19700.0
2006-06-19 12:20:00,23.68,23.69,23.65,23.65,5500.0,12.027,12.0321,12.0118,12.0118,5500.0
2006-06-19 12:25:00,23.65,23.68,23.64,23.68,6800.0,12.0118,12.027,12.0067,12.027,6800.0
2006-06-19 12:30:00,23.67,23.68,23.66,23.67,5900.0,12.0219,12.027,12.0168,12.0219,5900.0
2006-06-19 12:35:00,23.67,23.67,23.66,23.66,5000.0,12.0219,12.0219,12.0168,12.0168,5000.0
2006-06-19 12:40:00,23.67,23.67,23.66,23.66,3300.0,12.0219,12.0219,12.0168,12.0168,3300.0
2006-06-19 12:45:00,23.66,23.66,23.65,23.66,3500.0,12.0168,12.0168,12.0118,12.0168,3500.0
2006-06-19 12:50:00,23.65,23.66,23.64,23.64,5300.0,12.0118,12.0168,12.0067,12.0067,5300.0
2006-06-19 12:55:00,23.64,23.65,23.64,23.64,5400.0,12.0067,12.0118,12.0067,12.0067,5400.0
2006-06-19 13:00:00,23.64,23.64,23.63,23.63,7200.0,12.0067,12.0067,12.0016,12.0016,7200.0
2006-06-19 13:05:00,23.63,23.64,23.6,23.63,12900.0,12.0016,12.0067,11.9864,12.0016,12900.0
2006-06-19 13:10:00,23.63,23.63,23.56,23.58,10000.0,12.0016,12.0016,11.9661,11.9762,10000.0
2006-06-19 13:15:00,23.6,23.62,23.6,23.62,12200.0,11.9864,11.9965,11.9864,11.9965,12200.0
2006-06-19 13:20:00,23.62,23.63,23.57,23.58,11200.0,11.9965,12.0016,11.9711,11.9762,11200.0
2006-06-19 13:25:00,23.58,23.59,23.58,23.59,2500.0,11.9762,11.9813,11.9762,11.9813,2500.0
2006-06-19 13:30:00,23.59,23.59,23.58,23.58,5300.0,11.9813,11.9813,11.9762,11.9762,5300.0
2006-06-19 13:35:00,23.58,23.59,23.56,23.57,8900.0,11.9762,11.9813,11.9661,11.9711,8900.0
2006-06-19 13:40:00,23.56,23.58,23.48,23.58,31200.0,11.9661,11.9762,11.9254,11.9762,31200.0
2006-06-19 13:45:00,23.58,23.61,23.56,23.58,7500.0,11.9762,11.9914,11.9661,11.9762,7500.0
2006-06-19 13:50:00,23.58,23.6,23.54,23.55,8400.0,11.9762,11.9864,11.9559,11.961,8400.0
2006-06-19 13:55:00,23.55,23.59,23.55,23.58,5100.0,11.961,11.9813,11.961,11.9762,5100.0
2006-06-19 14:00:00,23.58,23.58,23.57,23.57,4500.0,11.9762,11.9762,11.9711,11.9711,4500.0
2006-06-19 14:05:00,23.58,23.6,23.58,23.6,9000.0,11.9762,11.9864,11.9762,11.9864,9000.0
2006-06-19 14:10:00,23.61,23.64,23.61,23.64,9200.0,11.9914,12.0067,11.9914,12.0067,9200.0
2006-06-19 14:15:00,23.64,23.64,23.6,23.6,5700.0,12.0067,12.0067,11.9864,11.9864,5700.0
2006-06-19 14:20:00,23.59,23.59,23.56,23.57,12400.0,11.9813,11.9813,11.9661,11.9711,12400.0
2006-06-19 14:25:00,23.58,23.59,23.55,23.59,9400.0,11.9762,11.9813,11.961,11.9813,9400.0
2006-06-19 14:30:00,23.58,23.6,23.56,23.56,5800.0,11.9762,11.9864,11.9661,11.9661,5800.0
2006-06-19 14:35:00,23.56,23.6,23.56,23.57,10700.0,11.9661,11.9864,11.9661,11.9711,10700.0
2006-06-19 14:40:00,23.58,23.58,23.52,23.52,19500.0,11.9762,11.9762,11.9457,11.9457,19500.0
2006-06-19 14:45:00,23.52,23.55,23.5,23.52,15900.0,11.9457,11.961,11.9356,11.9457,15900.0
2006-06-19 14:50:00,23.52,23.57,23.52,23.56,7100.0,11.9457,11.9711,11.9457,11.9661,7100.0
2006-06-19 14:55:00,23.56,23.56,23.51,23.52,10200.0,11.9661,11.9661,11.9407,11.9457,10200.0
2006-06-19 15:00:00,23.52,23.56,23.52,23.56,6300.0,11.9457,11.9661,11.9457,11.9661,6300.0
2006-06-19 15:05:00,23.57,23.58,23.56,23.56,8600.0,11.9711,11.9762,11.9661,11.9661,8600.0
2006-06-19 15:10:00,23.56,23.56,23.54,23.55,9500.0,11.9661,11.9661,11.9559,11.961,9500.0
2006-06-19 15:15:00,23.54,23.55,23.54,23.55,11800.0,11.9559,11.961,11.9559,11.961,11800.0
2006-06-19 15:20:00,23.56,23.57,23.55,23.55,8200.0,11.9661,11.9711,11.961,11.961,8200.0
2006-06-19 15:25:00,23.56,23.61,23.56,23.6,9800.0,11.9661,11.9914,11.9661,11.9864,9800.0
2006-06-19 15:30:00,23.6,23.63,23.59,23.61,13200.0,11.9864,12.0016,11.9813,11.9914,13200.0
2006-06-19 15:35:00,23.61,23.62,23.61,23.62,18900.0,11.9914,11.9965,11.9914,11.9965,18900.0
2006-06-19 15:40:00,23.62,23.62,23.56,23.56,22900.0,11.9965,11.9965,11.9661,11.9661,22900.0
2006-06-19 15:45:00,23.56,23.58,23.51,23.57,19000.0,11.9661,11.9762,11.9407,11.9711,19000.0
2006-06-19 15:50:00,23.57,23.58,23.56,23.56,21800.0,11.9711,11.9762,11.9661,11.9661,21800.0
2006-06-19 15:55:00,23.57,23.58,23.54,23.54,20600.0,11.9711,11.9762,11.9559,11.9559,20600.0
2006-06-20 09:30:00,23.48,23.59,23.46,23.57,20500.0,11.9254,11.9813,11.9153,11.9711,20500.0
2006-06-20 09:35:00,23.59,23.6,23.51,23.51,6400.0,11.9813,11.9864,11.9407,11.9407,6400.0
2006-06-20 09:40:00,23.52,23.52,23.46,23.47,19600.0,11.9457,11.9457,11.9153,11.9203,19600.0
2006-06-20 09:45:00,23.46,23.6,23.46,23.56,31000.0,11.9153,11.9864,11.9153,11.9661,31000.0
2006-06-20 09:50:00,23.56,23.6,23.54,23.55,13200.0,11.9661,11.9864,11.9559,11.961,13200.0
2006-06-20 09:55:00,23.56,23.58,23.54,23.58,6400.0,11.9661,11.9762,11.9559,11.9762,6400.0
2006-06-20 10:00:00,23.58,23.59,23.57,23.57,4700.0,11.9762,11.9813,11.9711,11.9711,4700.0
2006-06-20 10:05:00,23.58,23.64,23.58,23.61,21800.0,11.9762,12.0067,11.9762,11.9914,21800.0
2006-06-20 10:10:00,23.62,23.62,23.52,23.54,15700.0,11.9965,11.9965,11.9457,11.9559,15700.0
2006-06-20 10:15:00,23.54,23.67,23.54,23.64,11800.0,11.9559,12.0219,11.9559,12.0067,11800.0
2006-06-20 10:20:00,23.62,23.65,23.58,23.59,8900.0,11.9965,12.0118,11.9762,11.9813,8900.0
2006-06-20 10:25:00,23.6,23.65,23.55,23.62,8800.0,11.9864,12.0118,11.961,11.9965,8800.0
2006-06-20 10:30:00,23.64,23.68,23.63,23.68,5900.0,12.0067,12.027,12.0016,12.027,5900.0
2006-06-20 10:35:00,23.68,23.7,23.66,23.66,6800.0,12.027,12.0372,12.0168,12.0168,6800.0
2006-06-20 10:40:00,23.67,23.68,23.64,23.64,5400.0,12.0219,12.027,12.0067,12.0067,5400.0
2006-06-20 10:45:00,23.64,23.67,23.64,23.66,6500.0,12.0067,12.0219,12.0067,12.0168,6500.0
2006-06-20 10:50:00,23.65,23.67,23.61,23.67,6500.0,12.0118,12.0219,11.9914,12.0219,6500.0
2006-06-20 10:55:00,23.67,23.68,23.66,23.67,5600.0,12.0219,12.027,12.0168,12.0219,5600.0
2006-06-20 11:00:00,23.67,23.71,23.64,23.7,6900.0,12.0219,12.0422,12.0067,12.0372,6900.0
2006-06-20 11:05:00,23.7,23.72,23.68,23.71,6200.0,12.0372,12.0473,12.027,12.0422,6200.0
2006-06-20 11:10:00,23.7,23.71,23.7,23.7,5400.0,12.0372,12.0422,12.0372,12.0372,5400.0
2006-06-20 11:15:00,23.69,23.69,23.67,23.67,4200.0,12.0321,12.0321,12.0219,12.0219,4200.0
2006-06-20 11:20:00,23.67,23.7,23.66,23.68,7700.0,12.0219,12.0372,12.0168,12.027,7700.0
2006-06-20 11:25:00,23.68,23.75,23.68,23.71,21900.0,12.027,12.0626,12.027,12.0422,21900.0
2006-06-20 11:30:00,23.71,23.73,23.71,23.72,5000.0,12.0422,12.0524,12.0422,12.0473,5000.0
2006-06-20 11:35:00,23.72,23.75,23.71,23.71,10500.0,12.0473,12.0626,12.0422,12.0422,10500.0
2006-06-20 11:40:00,23.69,23.71,23.68,23.68,6600.0,12.0321,12.0422,12.027,12.027,6600.0
2006-06-20 11:45:00,23.67,23.67,23.66,23.67,4500.0,12.0219,12.0219,12.0168,12.0219,4500.0
2006-06-20 11:50:00,23.68,23.68,23.68,23.68,700.0,12.027,12.027,12.027,12.027,700.0
2006-06-20 11:55:00,23.68,23.69,23.68,23.69,2800.0,12.027,12.0321,12.027,12.0321,2800.0
2006-06-20 12:00:00,23.69,23.69,23.66,23.67,5100.0,12.0321,12.0321,12.0168,12.0219,5100.0
2006-06-20 12:05:00,23.67,23.68,23.67,23.67,1600.0,12.0219,12.027,12.0219,12.0219,1600.0
2006-06-20 12:10:00,23.66,23.67,23.66,23.67,4200.0,12.0168,12.0219,12.0168,12.0219,4200.0
2006-06-20 12:15:00,23.67,23.67,23.67,23.67,2700.0,12.0219,12.0219,12.0219,12.0219,2700.0
2006-06-20 12:20:00,23.67,23.68,23.66,23.68,5400.0,12.0219,12.027,12.0168,12.027,5400.0
2006-06-20 12:25:00,23.67,23.68,23.66,23.66,3600.0,12.0219,12.027,12.0168,12.0168,3600.0
2006-06-20 12:30:00,23.67,23.67,23.66,23.66,4600.0,12.0219,12.0219,12.0168,12.0168,4600.0
2006-06-20 12:35:00,23.66,23.66,23.66,23.66,2500.0,12.0168,12.0168,12.0168,12.0168,2500.0
2006-06-20 12:40:00,23.67,23.67,23.66,23.66,1200.0,12.0219,12.0219,12.0168,12.0168,1200.0
2006-06-20 12:45:00,23.66,23.67,23.66,23.66,4000.0,12.0168,12.0219,12.0168,12.0168,4000.0
2006-06-20 12:50:00,23.66,23.66,23.61,23.63,7700.0,12.0168,12.0168,11.9914,12.0016,7700.0
2006-06-20 12:55:00,23.63,23.63,23.63,23.63,1500.0,12.0016,12.0016,12.0016,12.0016,1500.0
2006-06-20 13:00:00,23.63,23.63,23.61,23.62,4600.0,12.0016,12.0016,11.9914,11.9965,4600.0
2006-06-20 13:05:00,23.62,23.63,23.61,23.62,6900.0,11.9965,12.0016,11.9914,11.9965,6900.0
2006-06-20 13:10:00,23.63,23.63,23.62,23.62,1800.0,12.0016,12.0016,11.9965,11.9965,1800.0
2006-06-20 13:15:00,23.62,23.63,23.62,23.62,3200.0,11.9965,12.0016,11.9965,11.9965,3200.0
2006-06-20 13:20:00,23.62,23.63,23.62,23.62,3000.0,11.9965,12.0016,11.9965,11.9965,3000.0
2006-06-20 13:25:00,23.63,23.63,23.62,23.62,3100.0,12.0016,12.0016,11.9965,11.9965,3100.0
2006-06-20 13:30:00,23.62,23.62,23.57,23.59,7100.0,11.9965,11.9965,11.9711,11.9813,7100.0
2006-06-20 13:35:00,23.59,23.59,23.58,23.58,2300.0,11.9813,11.9813,11.9762,11.9762,2300.0
2006-06-20 13:40:00,23.58,23.64,23.58,23.64,16300.0,11.9762,12.0067,11.9762,12.0067,16300.0
2006-06-20 13:45:00,23.63,23.64,23.63,23.64,1900.0,12.0016,12.0067,12.0016,12.0067,1900.0
2006-06-20 13:50:00,23.64,23.64,23.63,23.63,900.0,12.0067,12.0067,12.0016,12.0016,900.0
2006-06-20 13:55:00,23.63,23.64,23.58,23.61,9800.0,12.0016,12.0067,11.9762,11.9914,9800.0
2006-06-20 14:00:00,23.61,23.61,23.6,23.6,7500.0,11.9914,11.9914,11.9864,11.9864,7500.0
2006-06-20 14:05:00,23.6,23.62,23.58,23.62,5500.0,11.9864,11.9965,11.9762,11.9965,5500.0
2006-06-20 14:10:00,23.62,23.64,23.6,23.61,7300.0,11.9965,12.0067,11.9864,11.9914,7300.0
2006-06-20 14:15:00,23.6,23.62,23.6,23.6,7000.0,11.9864,11.9965,11.9864,11.9864,7000.0
2006-06-20 14:20:00,23.6,23.6,23.53,23.54,16100.0,11.9864,11.9864,11.9508,11.9559,16100.0
2006-06-20 14:25:00,23.54,23.57,23.54,23.55,9200.0,11.9559,11.9711,11.9559,11.961,9200.0
2006-06-20 14:30:00,23.56,23.56,23.55,23.56,2600.0,11.9661,11.9661,11.961,11.9661,2600.0
2006-06-20 14:35:00,23.56,23.6,23.56,23.6,5700.0,11.9661,11.9864,11.9661,11.9864,5700.0
2006-06-20 14:40:00,23.61,23.61,23.59,23.6,6400.0,11.9914,11.9914,11.9813,11.9864,6400.0
2006-06-20 14:45:00,23.6,23.6,23.57,23.6,15000.0,11.9864,11.9864,11.9711,11.9864,15000.0
2006-06-20 14:50:00,23.59,23.65,23.58,23.64,35600.0,11.9813,12.0118,11.9762,12.0067,35600.0
2006-06-20 14:55:00,23.64,23.64,23.61,23.61,9300.0,12.0067,12.0067,11.9914,11.9914,9300.0
2006-06-20 15:00:00,23.61,23.61,23.6,23.61,6800.0,11.9914,11.9914,11.9864,11.9914,6800.0
2006-06-20 15:05:00,23.61,23.61,23.59,23.59,8800.0,11.9914,11.9914,11.9813,11.9813,8800.0
2006-06-20 15:10:00,23.59,23.61,23.58,23.61,13300.0,11.9813,11.9914,11.9762,11.9914,13300.0
2006-06-20 15:15:00,23.6,23.6,23.59,23.6,9700.0,11.9864,11.9864,11.9813,11.9864,9700.0
2006-06-20 15:20:00,23.61,23.62,23.58,23.58,6600.0,11.9914,11.9965,11.9762,11.9762,6600.0
2006-06-20 15:25:00,23.58,23.62,23.58,23.6,10500.0,11.9762,11.9965,11.9762,11.9864,10500.0
2006-06-20 15:30:00,23.6,23.6,23.56,23.56,5000.0,11.9864,11.9864,11.9661,11.9661,5000.0
2006-06-20 15:35:00,23.56,23.56,23.5,23.52,12300.0,11.9661,11.9661,11.9356,11.9457,12300.0
2006-06-20 15:40:00,23.52,23.52,23.51,23.51,10400.0,11.9457,11.9457,11.9407,11.9407,10400.0
2006-06-20 15:45:00,23.52,23.52,23.51,23.51,6200.0,11.9457,11.9457,11.9407,11.9407,6200.0
2006-06-20 15:50:00,23.52,23.52,23.5,23.5,14200.0,11.9457,11.9457,11.9356,11.9356,14200.0
2006-06-20 15:55:00,23.5,23.51,23.46,23.48,26100.0,11.9356,11.9407,11.9153,11.9254,26100.0
2006-06-21 09:30:00,23.44,23.51,23.43,23.49,26400.0,11.9051,11.9407,11.9,11.9305,26400.0
2006-06-21 09:35:00,23.52,23.55,23.49,23.53,7300.0,11.9457,11.961,11.9305,11.9508,7300.0
2006-06-21 09:40:00,23.53,23.67,23.53,23.66,8700.0,11.9508,12.0219,11.9508,12.0168,8700.0
2006-06-21 09:45:00,23.66,23.68,23.66,23.68,4700.0,12.0168,12.027,12.0168,12.027,4700.0
2006-06-21 09:50:00,23.69,23.69,23.65,23.65,8600.0,12.0321,12.0321,12.0118,12.0118,8600.0
2006-06-21 09:55:00,23.65,23.66,23.58,23.59,8100.0,12.0118,12.0168,11.9762,11.9813,8100.0
2006-06-21 10:00:00,23.59,23.65,23.59,23.62,11200.0,11.9813,12.0118,11.9813,11.9965,11200.0
2006-06-21 10:05:00,23.62,23.62,23.58,23.58,11500.0,11.9965,11.9965,11.9762,11.9762,11500.0
2006-06-21 10:10:00,23.59,23.61,23.56,23.59,10000.0,11.9813,11.9914,11.9661,11.9813,10000.0
2006-06-21 10:15:00,23.59,23.63,23.57,23.57,9000.0,11.9813,12.0016,11.9711,11.9711,9000.0
2006-06-21 10:20:00,23.56,23.58,23.55,23.56,7100.0,11.9661,11.9762,11.961,11.9661,7100.0
2006-06-21 10:25:00,23.57,23.57,23.52,23.55,5000.0,11.9711,11.9711,11.9457,11.961,5000.0
2006-06-21 10:30:00,23.55,23.64,23.55,23.6,11000.0,11.961,12.0067,11.961,11.9864,11000.0
2006-06-21 10:35:00,23.59,23.59,23.51,23.52,9200.0,11.9813,11.9813,11.9407,11.9457,9200.0
2006-06-21 10:40:00,23.52,23.53,23.5,23.51,6800.0,11.9457,11.9508,11.9356,11.9407,6800.0
2006-06-21 10:45:00,23.52,23.52,23.46,23.49,13400.0,11.9457,11.9457,11.9153,11.9305,13400.0
2006-06-21 10:50:00,23.5,23.51,23.49,23.5,2000.0,11.9356,11.9407,11.9305,11.9356,2000.0
2006-06-21 10:55:00,23.5,23.5,23.49,23.5,3800.0,11.9356,11.9356,11.9305,11.9356,3800.0
2006-06-21 11:00:00,23.5,23.59,23.5,23.58,15900.0,11.9356,11.9813,11.9356,11.9762,15900.0
2006-06-21 11:05:00,23.58,23.63,23.58,23.6,11900.0,11.9762,12.0016,11.9762,11.9864,11900.0
2006-06-21 11:10:00,23.6,23.6,23.59,23.6,3500.0,11.9864,11.9864,11.9813,11.9864,3500.0
2006-06-21 11:15:00,23.6,23.6,23.57,23.6,4300.0,11.9864,11.9864,11.9711,11.9864,4300.0
2006-06-21 11:20:00,23.6,23.6,23.59,23.59,5200.0,11.9864,11.9864,11.9813,11.9813,5200.0
2006-06-21 11:25:00,23.59,23.63,23.59,23.63,5800.0,11.9813,12.0016,11.9813,12.0016,5800.0
2006-06-21 11:30:00,23.63,23.64,23.62,23.62,4900.0,12.0016,12.0067,11.9965,11.9965,4900.0
2006-06-21 11:35:00,23.63,23.64,23.62,23.62,7000.0,12.0016,12.0067,11.9965,11.9965,7000.0
2006-06-21 11:40:00,23.63,23.69,23.62,23.68,8100.0,12.0016,12.0321,11.9965,12.027,8100.0
2006-06-21 11:45:00,23.68,23.68,23.66,23.66,4700.0,12.027,12.027,12.0168,12.0168,4700.0
2006-06-21 11:50:00,23.66,23.66,23.63,23.64,5400.0,12.0168,12.0168,12.0016,12.0067,5400.0
2006-06-21 11:55:00,23.64,23.64,23.63,23.63,2400.0,12.0067,12.0067,12.0016,12.0016,2400.0
2006-06-21 12:00:00,23.63,23.65,23.62,23.65,4400.0,12.0016,12.0118,11.9965,12.0118,4400.0
2006-06-21 12:05:00,23.64,23.66,23.64,23.66,4400.0,12.0067,12.0168,12.0067,12.0168,4400.0
2006-06-21 12:10:00,23.66,23.66,23.62,23.62,6100.0,12.0168,12.0168,11.9965,11.9965,6100.0
2006-06-21 12:15:00,23.62,23.71,23.62,23.66,11600.0,11.9965,12.0422,11.9965,12.0168,11600.0
2006-06-21 12:20:00,23.66,23.67,23.6,23.62,9700.0,12.0168,12.0219,11.9864,11.9965,9700.0
2006-06-21 12:25:00,23.63,23.64,23.63,23.64,4000.0,12.0016,12.0067,12.0016,12.0067,4000.0
2006-06-21 12:30:00,23.64,23.64,23.61,23.61,7200.0,12.0067,12.0067,11.9914,11.9914,7200.0
2006-06-21 12:35:00,23.61,23.62,23.6,23.62,6200.0,11.9914,11.9965,11.9864,11.9965,6200.0
2006-06-21 12:40:00,23.63,23.64,23.62,23.63,5700.0,12.0016,12.0067,11.9965,12.0016,5700.0
2006-06-21 12:45:00,23.62,23.65,23.62,23.65,3600.0,11.9965,12.0118,11.9965,12.0118,3600.0
2006-06-21 12:50:00,23.65,23.65,23.63,23.63,3100.0,12.0118,12.0118,12.0016,12.0016,3100.0
2006-06-21 12:55:00,23.65,23.66,23.64,23.65,1500.0,12.0118,12.0168,12.0067,12.0118,1500.0
2006-06-21 13:00:00,23.66,23.66,23.65,23.65,5200.0,12.0168,12.0168,12.0118,12.0118,5200.0
2006-06-21 13:05:00,23.64,23.64,23.6,23.63,5500.0,12.0067,12.0067,11.9864,12.0016,5500.0
2006-06-21 13:10:00,23.62,23.63,23.62,23.63,2000.0,11.9965,12.0016,11.9965,12.0016,2000.0
2006-06-21 13:15:00,23.63,23.64,23.63,23.63,2200.0,12.0016,12.0067,12.0016,12.0016,2200.0
2006-06-21 13:20:00,23.63,23.64,23.61,23.61,3500.0,12.0016,12.0067,11.9914,11.9914,3500.0
2006-06-21 13:25:00,23.61,23.62,23.59,23.6,20100.0,11.9914,11.9965,11.9813,11.9864,20100.0
2006-06-21 13:30:00,23.6,23.61,23.55,23.57,14100.0,11.9864,11.9914,11.961,11.9711,14100.0
2006-06-21 13:35:00,23.57,23.59,23.57,23.59,6400.0,11.9711,11.9813,11.9711,11.9813,6400.0
2006-06-21 13:40:00,23.6,23.6,23.58,23.59,6300.0,11.9864,11.9864,11.9762,11.9813,6300.0
2006-06-21 13:45:00,23.59,23.59,23.58,23.58,2200.0,11.9813,11.9813,11.9762,11.9762,2200.0
2006-06-21 13:50:00,23.59,23.62,23.59,23.62,3000.0,11.9813,11.9965,11.9813,11.9965,3000.0
2006-06-21 13:55:00,23.62,23.65,23.62,23.65,7400.0,11.9965,12.0118,11.9965,12.0118,7400.0
2006-06-21 14:00:00,23.65,23.65,23.64,23.65,5300.0,12.0118,12.0118,12.0067,12.0118,5300.0
2006-06-21 14:05:00,23.64,23.65,23.64,23.64,5200.0,12.0067,12.0118,12.0067,12.0067,5200.0
2006-06-21 14:10:00,23.63,23.64,23.63,23.64,3800.0,12.0016,12.0067,12.0016,12.0067,3800.0
2006-06-21 14:15:00,23.64,23.65,23.64,23.65,2800.0,12.0067,12.0118,12.0067,12.0118,2800.0
2006-06-21 14:20:00,23.66,23.66,23.65,23.65,1800.0,12.0168,12.0168,12.0118,12.0118,1800.0
2006-06-21 14:25:00,23.65,23.66,23.65,23.65,5400.0,12.0118,12.0168,12.0118,12.0118,5400.0
2006-06-21 14:30:00,23.66,23.66,23.65,23.66,7500.0,12.0168,12.0168,12.0118,12.0168,7500.0
2006-06-21 14:35:00,23.66,23.66,23.65,23.65,4500.0,12.0168,12.0168,12.0118,12.0118,4500.0
2006-06-21 14:40:00,23.66,23.67,23.65,23.66,22500.0,12.0168,12.0219,12.0118,12.0168,22500.0
2006-06-21 14:45:00,23.67,23.67,23.66,23.66,4000.0,12.0219,12.0219,12.0168,12.0168,4000.0
2006-06-21 14:50:00,23.66,23.66,23.63,23.63,6000.0,12.0168,12.0168,12.0016,12.0016,6000.0
2006-06-21 14:55:00,23.64,23.64,23.63,23.63,5100.0,12.0067,12.0067,12.0016,12.0016,5100.0
2006-06-21 15:00:00,23.63,23.63,23.58,23.58,9800.0,12.0016,12.0016,11.9762,11.9762,9800.0
2006-06-21 15:05:00,23.58,23.61,23.58,23.6,10800.0,11.9762,11.9914,11.9762,11.9864,10800.0
2006-06-21 15:10:00,23.6,23.6,23.59,23.59,2800.0,11.9864,11.9864,11.9813,11.9813,2800.0
2006-06-21 15:15:00,23.6,23.6,23.59,23.59,5200.0,11.9864,11.9864,11.9813,11.9813,5200.0
2006-06-21 15:20:00,23.6,23.6,23.57,23.58,13200.0,11.9864,11.9864,11.9711,11.9762,13200.0
2006-06-21 15:25:00,23.57,23.58,23.57,23.57,11600.0,11.9711,11.9762,11.9711,11.9711,11600.0
2006-06-21 15:30:00,23.58,23.58,23.56,23.56,7100.0,11.9762,11.9762,11.9661,11.9661,7100.0
2006-06-21 15:35:00,23.57,23.57,23.55,23.55,13800.0,11.9711,11.9711,11.961,11.961,13800.0
2006-06-21 15:40:00,23.56,23.56,23.55,23.55,9000.0,11.9661,11.9661,11.961,11.961,9000.0
2006-06-21 15:45:00,23.55,23.55,23.52,23.53,16100.0,11.961,11.961,11.9457,11.9508,16100.0
2006-06-21 15:50:00,23.54,23.57,23.53,23.53,16700.0,11.9559,11.9711,11.9508,11.9508,16700.0
2006-06-21 15:55:00,23.54,23.55,23.5,23.53,40000.0,11.9559,11.961,11.9356,11.9508,40000.0
2006-06-22 09:30:00,23.44,23.54,23.44,23.51,12900.0,11.9051,11.9559,11.9051,11.9407,12900.0
2006-06-22 09:35:00,23.52,23.54,23.51,23.53,3400.0,11.9457,11.9559,11.9407,11.9508,3400.0
2006-06-22 09:40:00,23.54,23.55,23.5,23.52,10500.0,11.9559,11.961,11.9356,11.9457,10500.0
2006-06-22 09:45:00,23.52,23.53,23.46,23.49,13700.0,11.9457,11.9508,11.9153,11.9305,13700.0
2006-06-22 09:50:00,23.49,23.53,23.45,23.49,10900.0,11.9305,11.9508,11.9102,11.9305,10900.0
2006-06-22 09:55:00,23.49,23.55,23.49,23.54,13600.0,11.9305,11.961,11.9305,11.9559,13600.0
2006-06-22 10:00:00,23.52,23.53,23.49,23.49,6500.0,11.9457,11.9508,11.9305,11.9305,6500.0
2006-06-22 10:05:00,23.49,23.51,23.45,23.46,7000.0,11.9305,11.9407,11.9102,11.9153,7000.0
2006-06-22 10:10:00,23.46,23.51,23.46,23.48,12900.0,11.9153,11.9407,11.9153,11.9254,12900.0
2006-06-22 10:15:00,23.48,23.49,23.46,23.48,7300.0,11.9254,11.9305,11.9153,11.9254,7300.0
2006-06-22 10:20:00,23.48,23.5,23.47,23.48,3900.0,11.9254,11.9356,11.9203,11.9254,3900.0
2006-06-22 10:25:00,23.49,23.52,23.46,23.48,7500.0,11.9305,11.9457,11.9153,11.9254,7500.0
2006-06-22 10:30:00,23.49,23.51,23.46,23.5,5900.0,11.9305,11.9407,11.9153,11.9356,5900.0
2006-06-22 10:35:00,23.51,23.51,23.47,23.48,5100.0,11.9407,11.9407,11.9203,11.9254,5100.0
2006-06-22 10:40:00,23.49,23.49,23.47,23.47,3600.0,11.9305,11.9305,11.9203,11.9203,3600.0
2006-06-22 10:45:00,23.47,23.49,23.47,23.47,6700.0,11.9203,11.9305,11.9203,11.9203,6700.0
2006-06-22 10:50:00,23.47,23.48,23.46,23.46,7700.0,11.9203,11.9254,11.9153,11.9153,7700.0
2006-06-22 10:55:00,23.46,23.47,23.46,23.47,6600.0,11.9153,11.9203,11.9153,11.9203,6600.0
2006-06-22 11:00:00,23.47,23.48,23.47,23.47,7100.0,11.9203,11.9254,11.9203,11.9203,7100.0
2006-06-22 11:05:00,23.47,23.48,23.47,23.48,6000.0,11.9203,11.9254,11.9203,11.9254,6000.0
2006-06-22 11:10:00,23.47,23.47,23.45,23.46,7100.0,11.9203,11.9203,11.9102,11.9153,7100.0
2006-06-22 11:15:00,23.46,23.48,23.46,23.48,7800.0,11.9153,11.9254,11.9153,11.9254,7800.0
2006-06-22 11:20:00,23.5,23.51,23.49,23.49,12600.0,11.9356,11.9407,11.9305,11.9305,12600.0
2006-06-22 11:25:00,23.49,23.49,23.49,23.49,4200.0,11.9305,11.9305,11.9305,11.9305,4200.0
2006-06-22 11:30:00,23.49,23.49,23.47,23.48,7300.0,11.9305,11.9305,11.9203,11.9254,7300.0
2006-06-22 11:35:00,23.47,23.48,23.47,23.47,3500.0,11.9203,11.9254,11.9203,11.9203,3500.0
2006-06-22 11:40:00,23.47,23.49,23.47,23.48,7500.0,11.9203,11.9305,11.9203,11.9254,7500.0
2006-06-22 11:45:00,23.48,23.5,23.48,23.49,7600.0,11.9254,11.9356,11.9254,11.9305,7600.0
2006-06-22 11:50:00,23.49,23.5,23.49,23.5,3400.0,11.9305,11.9356,11.9305,11.9356,3400.0
2006-06-22 11:55:00,23.5,23.5,23.48,23.48,13700.0,11.9356,11.9356,11.9254,11.9254,13700.0
2006-06-22 12:00:00,23.49,23.5,23.49,23.49,8200.0,11.9305,11.9356,11.9305,11.9305,8200.0
2006-06-22 12:05:00,23.49,23.5,23.48,23.48,9100.0,11.9305,11.9356,11.9254,11.9254,9100.0
2006-06-22 12:10:00,23.48,23.49,23.48,23.49,2600.0,11.9254,11.9305,11.9254,11.9305,2600.0
2006-06-22 12:15:00,23.49,23.49,23.48,23.49,5200.0,11.9305,11.9305,11.9254,11.9305,5200.0
2006-06-22 12:20:00,23.48,23.48,23.48,23.48,2500.0,11.9254,11.9254,11.9254,11.9254,2500.0
2006-06-22 12:25:00,23.48,23.48,23.46,23.46,2700.0,11.9254,11.9254,11.9153,11.9153,2700.0
2006-06-22 12:30:00,23.46,23.46,23.44,23.44,5700.0,11.9153,11.9153,11.9051,11.9051,5700.0
2006-06-22 12:35:00,23.44,23.46,23.44,23.45,14300.0,11.9051,11.9153,11.9051,11.9102,14300.0
2006-06-22 12:40:00,23.45,23.45,23.43,23.43,8100.0,11.9102,11.9102,11.9,11.9,8100.0
2006-06-22 12:45:00,23.43,23.43,23.41,23.41,10600.0,11.9,11.9,11.8899,11.8899,10600.0
2006-06-22 12:50:00,23.41,23.41,23.39,23.39,7800.0,11.8899,11.8899,11.8797,11.8797,7800.0
2006-06-22 12:55:00,23.39,23.44,23.38,23.44,15500.0,11.8797,11.9051,11.8746,11.9051,15500.0
2006-06-22 13:00:00,23.44,23.44,23.43,23.44,6200.0,11.9051,11.9051,11.9,11.9051,6200.0
2006-06-22 13:05:00,23.44,23.44,23.43,23.43,800.0,11.9051,11.9051,11.9,11.9,800.0
2006-06-22 13:10:00,23.43,23.46,23.43,23.44,4000.0,11.9,11.9153,11.9,11.9051,4000.0
2006-06-22 13:15:00,23.44,23.45,23.44,23.44,4800.0,11.9051,11.9102,11.9051,11.9051,4800.0
2006-06-22 13:20:00,23.44,23.44,23.43,23.44,4800.0,11.9051,11.9051,11.9,11.9051,4800.0
2006-06-22 13:25:00,23.45,23.45,23.44,23.45,2300.0,11.9102,11.9102,11.9051,11.9102,2300.0
2006-06-22 13:30:00,23.45,23.45,23.44,23.45,3200.0,11.9102,11.9102,11.9051,11.9102,3200.0
2006-06-22 13:35:00,23.45,23.45,23.44,23.44,2400.0,11.9102,11.9102,11.9051,11.9051,2400.0
2006-06-22 13:40:00,23.44,23.44,23.37,23.37,13100.0,11.9051,11.9051,11.8696,11.8696,13100.0
2006-06-22 13:45:00,23.39,23.39,23.38,23.38,9100.0,11.8797,11.8797,11.8746,11.8746,9100.0
2006-06-22 13:50:00,23.38,23.39,23.38,23.39,5000.0,11.8746,11.8797,11.8746,11.8797,5000.0
2006-06-22 13:55:00,23.39,23.49,23.39,23.46,28000.0,11.8797,11.9305,11.8797,11.9153,28000.0
2006-06-22 14:00:00,23.46,23.46,23.44,23.44,2500.0,11.9153,11.9153,11.9051,11.9051,2500.0
2006-06-22 14:05:00,23.44,23.44,23.41,23.41,9400.0,11.9051,11.9051,11.8899,11.8899,9400.0
2006-06-22 14:10:00,23.41,23.42,23.4,23.4,12400.0,11.8899,11.8949,11.8848,11.8848,12400.0
2006-06-22 14:15:00,23.41,23.42,23.39,23.39,6000.0,11.8899,11.8949,11.8797,11.8797,6000.0
2006-06-22 14:20:00,23.4,23.42,23.39,23.41,13300.0,11.8848,11.8949,11.8797,11.8899,13300.0
2006-06-22 14:25:00,23.41,23.42,23.41,23.41,7800.0,11.8899,11.8949,11.8899,11.8899,7800.0
2006-06-22 14:30:00,23.41,23.41,23.4,23.4,10600.0,11.8899,11.8899,11.8848,11.8848,10600.0
2006-06-22 14:35:00,23.4,23.42,23.4,23.4,2600.0,11.8848,11.8949,11.8848,11.8848,2600.0
2006-06-22 14:40:00,23.4,23.41,23.39,23.4,8400.0,11.8848,11.8899,11.8797,11.8848,8400.0
2006-06-22 14:45:00,23.4,23.42,23.4,23.42,22000.0,11.8848,11.8949,11.8848,11.8949,22000.0
2006-06-22 14:50:00,23.41,23.42,23.4,23.4,13600.0,11.8899,11.8949,11.8848,11.8848,13600.0
2006-06-22 14:55:00,23.41,23.43,23.41,23.43,5000.0,11.8899,11.9,11.8899,11.9,5000.0
2006-06-22 15:00:00,23.42,23.43,23.42,23.43,4600.0,11.8949,11.9,11.8949,11.9,4600.0
2006-06-22 15:05:00,23.42,23.42,23.4,23.42,7100.0,11.8949,11.8949,11.8848,11.8949,7100.0
2006-06-22 15:10:00,23.42,23.46,23.42,23.46,9900.0,11.8949,11.9153,11.8949,11.9153,9900.0
2006-06-22 15:15:00,23.45,23.46,23.42,23.43,13800.0,11.9102,11.9153,11.8949,11.9,13800.0
2006-06-22 15:20:00,23.43,23.45,23.43,23.45,66500.0,11.9,11.9102,11.9,11.9102,66500.0
2006-06-22 15:25:00,23.45,23.48,23.45,23.45,44700.0,11.9102,11.9254,11.9102,11.9102,44700.0
2006-06-22 15:30:00,23.45,23.48,23.45,23.48,8700.0,11.9102,11.9254,11.9102,11.9254,8700.0
2006-06-22 15:35:00,23.47,23.49,23.47,23.47,12100.0,11.9203,11.9305,11.9203,11.9203,12100.0
2006-06-22 15:40:00,23.47,23.47,23.44,23.45,12000.0,11.9203,11.9203,11.9051,11.9102,12000.0
2006-06-22 15:45:00,23.44,23.46,23.44,23.45,9300.0,11.9051,11.9153,11.9051,11.9102,9300.0
2006-06-22 15:50:00,23.45,23.47,23.44,23.47,19700.0,11.9102,11.9203,11.9051,11.9203,19700.0
2006-06-22 15:55:00,23.46,23.47,23.42,23.43,18600.0,11.9153,11.9203,11.8949,11.9,18600.0
2006-06-23 09:30:00,23.28,23.28,23.19,23.21,55500.0,11.8238,11.8238,11.7781,11.7883,55500.0
2006-06-23 09:35:00,23.21,23.24,23.19,23.2,20700.0,11.7883,11.8035,11.7781,11.7832,20700.0
2006-06-23 09:40:00,23.2,23.22,23.14,23.21,21500.0,11.7832,11.7934,11.7527,11.7883,21500.0
2006-06-23 09:45:00,23.21,23.22,23.17,23.2,28400.0,11.7883,11.7934,11.768,11.7832,28400.0
2006-06-23 09:50:00,23.2,23.2,23.14,23.14,12900.0,11.7832,11.7832,11.7527,11.7527,12900.0
2006-06-23 09:55:00,23.14,23.21,23.13,23.2,18400.0,11.7527,11.7883,11.7477,11.7832,18400.0
2006-06-23 10:00:00,23.2,23.22,23.19,23.21,10400.0,11.7832,11.7934,11.7781,11.7883,10400.0
2006-06-23 10:05:00,23.21,23.21,23.13,23.13,18400.0,11.7883,11.7883,11.7477,11.7477,18400.0
2006-06-23 10:10:00,23.14,23.2,23.14,23.19,51900.0,11.7527,11.7832,11.7527,11.7781,51900.0
2006-06-23 10:15:00,23.19,23.25,23.19,23.25,8600.0,11.7781,11.8086,11.7781,11.8086,8600.0
2006-06-23 10:20:00,23.25,23.25,23.23,23.25,12500.0,11.8086,11.8086,11.7984,11.8086,12500.0
2006-06-23 10:25:00,23.25,23.26,23.25,23.25,2600.0,11.8086,11.8137,11.8086,11.8086,2600.0
2006-06-23 10:30:00,23.25,23.27,23.25,23.26,5500.0,11.8086,11.8188,11.8086,11.8137,5500.0
2006-06-23 10:35:00,23.26,23.26,23.2,23.2,7200.0,11.8137,11.8137,11.7832,11.7832,7200.0
2006-06-23 10:40:00,23.2,23.21,23.19,23.21,7700.0,11.7832,11.7883,11.7781,11.7883,7700.0
2006-06-23 10:45:00,23.21,23.21,23.21,23.21,8100.0,11.7883,11.7883,11.7883,11.7883,8100.0
2006-06-23 10:50:00,23.21,23.22,23.2,23.22,10300.0,11.7883,11.7934,11.7832,11.7934,10300.0
2006-06-23 10:55:00,23.22,23.27,23.22,23.27,5100.0,11.7934,11.8188,11.7934,11.8188,5100.0
2006-06-23 11:00:00,23.27,23.29,23.25,23.25,13200.0,11.8188,11.8289,11.8086,11.8086,13200.0
2006-06-23 11:05:00,23.26,23.26,23.2,23.23,8500.0,11.8137,11.8137,11.7832,11.7984,8500.0
2006-06-23 11:10:00,23.23,23.23,23.22,23.22,7100.0,11.7984,11.7984,11.7934,11.7934,7100.0
2006-06-23 11:15:00,23.22,23.23,23.22,23.22,2300.0,11.7934,11.7984,11.7934,11.7934,2300.0
2006-06-23 11:20:00,23.23,23.27,23.23,23.24,8400.0,11.7984,11.8188,11.7984,11.8035,8400.0
2006-06-23 11:25:00,23.23,23.24,23.23,23.24,7100.0,11.7984,11.8035,11.7984,11.8035,7100.0
2006-06-23 11:30:00,23.24,23.24,23.23,23.23,3800.0,11.8035,11.8035,11.7984,11.7984,3800.0
2006-06-23 11:35:00,23.23,23.23,23.22,23.22,2400.0,11.7984,11.7984,11.7934,11.7934,2400.0
2006-06-23 11:40:00,23.23,23.25,23.23,23.24,3900.0,11.7984,11.8086,11.7984,11.8035,3900.0
2006-06-23 11:45:00,23.25,23.26,23.24,23.24,8200.0,11.8086,11.8137,11.8035,11.8035,8200.0
2006-06-23 11:50:00,23.24,23.26,23.24,23.26,2900.0,11.8035,11.8137,11.8035,11.8137,2900.0
2006-06-23 11:55:00,23.26,23.27,23.25,23.25,3500.0,11.8137,11.8188,11.8086,11.8086,3500.0
2006-06-23 12:00:00,23.25,23.27,23.24,23.27,4500.0,11.8086,11.8188,11.8035,11.8188,4500.0
2006-06-23 12:05:00,23.27,23.27,23.26,23.27,1600.0,11.8188,11.8188,11.8137,11.8188,1600.0
2006-06-23 12:10:00,23.28,23.3,23.28,23.3,13900.0,11.8238,11.834,11.8238,11.834,13900.0
2006-06-23 12:15:00,23.29,23.35,23.29,23.35,8600.0,11.8289,11.8594,11.8289,11.8594,8600.0
2006-06-23 12:20:00,23.35,23.37,23.34,23.37,7400.0,11.8594,11.8696,11.8543,11.8696,7400.0
2006-06-23 12:25:00,23.39,23.46,23.37,23.43,15800.0,11.8797,11.9153,11.8696,11.9,15800.0
2006-06-23 12:30:00,23.42,23.44,23.41,23.41,5900.0,11.8949,11.9051,11.8899,11.8899,5900.0
2006-06-23 12:35:00,23.42,23.43,23.41,23.42,4100.0,11.8949,11.9,11.8899,11.8949,4100.0
2006-06-23 12:40:00,23.42,23.42,23.37,23.37,6600.0,11.8949,11.8949,11.8696,11.8696,6600.0
2006-06-23 12:45:00,23.37,23.37,23.35,23.35,1700.0,11.8696,11.8696,11.8594,11.8594,1700.0
2006-06-23 12:50:00,23.35,23.37,23.35,23.35,5500.0,11.8594,11.8696,11.8594,11.8594,5500.0
2006-06-23 12:55:00,23.35,23.35,23.3,23.31,5200.0,11.8594,11.8594,11.834,11.8391,5200.0
2006-06-23 13:00:00,23.31,23.32,23.31,23.31,600.0,11.8391,11.8442,11.8391,11.8391,600.0
2006-06-23 13:05:00,23.31,23.32,23.31,23.32,3200.0,11.8391,11.8442,11.8391,11.8442,3200.0
2006-06-23 13:10:00,23.32,23.33,23.32,23.33,4600.0,11.8442,11.8492,11.8442,11.8492,4600.0
2006-06-23 13:15:00,23.33,23.33,23.31,23.31,6400.0,11.8492,11.8492,11.8391,11.8391,6400.0
2006-06-23 13:20:00,23.31,23.32,23.3,23.31,33700.0,11.8391,11.8442,11.834,11.8391,33700.0
2006-06-23 13:25:00,23.31,23.32,23.3,23.31,4200.0,11.8391,11.8442,11.834,11.8391,4200.0
2006-06-23 13:30:00,23.31,23.32,23.31,23.31,1200.0,11.8391,11.8442,11.8391,11.8391,1200.0
2006-06-23 13:35:00,23.32,23.33,23.31,23.32,5600.0,11.8442,11.8492,11.8391,11.8442,5600.0
2006-06-23 13:40:00,23.32,23.32,23.31,23.32,10600.0,11.8442,11.8442,11.8391,11.8442,10600.0
2006-06-23 13:45:00,23.32,23.32,23.29,23.29,7200.0,11.8442,11.8442,11.8289,11.8289,7200.0
2006-06-23 13:50:00,23.29,23.3,23.29,23.3,5500.0,11.8289,11.834,11.8289,11.834,5500.0
2006-06-23 13:55:00,23.29,23.32,23.29,23.31,15500.0,11.8289,11.8442,11.8289,11.8391,15500.0
2006-06-23 14:00:00,23.31,23.31,23.25,23.26,12500.0,11.8391,11.8391,11.8086,11.8137,12500.0
2006-06-23 14:05:00,23.26,23.28,23.26,23.26,17900.0,11.8137,11.8238,11.8137,11.8137,17900.0
2006-06-23 14:10:00,23.27,23.28,23.27,23.27,2400.0,11.8188,11.8238,11.8188,11.8188,2400.0
2006-06-23 14:15:00,23.28,23.28,23.27,23.27,5600.0,11.8238,11.8238,11.8188,11.8188,5600.0
2006-06-23 14:20:00,23.28,23.29,23.28,23.28,4000.0,11.8238,11.8289,11.8238,11.8238,4000.0
2006-06-23 14:25:00,23.28,23.3,23.28,23.3,6200.0,11.8238,11.834,11.8238,11.834,6200.0
2006-06-23 14:30:00,23.3,23.32,23.3,23.32,4500.0,11.834,11.8442,11.834,11.8442,4500.0
2006-06-23 14:35:00,23.32,23.32,23.3,23.3,5800.0,11.8442,11.8442,11.834,11.834,5800.0
2006-06-23 14:40:00,23.3,23.3,23.29,23.3,7600.0,11.834,11.834,11.8289,11.834,7600.0
2006-06-23 14:45:00,23.3,23.3,23.27,23.27,6100.0,11.834,11.834,11.8188,11.8188,6100.0
2006-06-23 14:50:00,23.27,23.29,23.27,23.28,6100.0,11.8188,11.8289,11.8188,11.8238,6100.0
2006-06-23 14:55:00,23.28,23.3,23.26,23.26,20000.0,11.8238,11.834,11.8137,11.8137,20000.0
2006-06-23 15:00:00,23.26,23.27,23.25,23.26,12500.0,11.8137,11.8188,11.8086,11.8137,12500.0
2006-06-23 15:05:00,23.27,23.29,23.26,23.28,29500.0,11.8188,11.8289,11.8137,11.8238,29500.0
2006-06-23 15:10:00,23.28,23.29,23.27,23.28,47100.0,11.8238,11.8289,11.8188,11.8238,47100.0
2006-06-23 15:15:00,23.29,23.29,23.28,23.29,10600.0,11.8289,11.8289,11.8238,11.8289,10600.0
2006-06-23 15:20:00,23.29,23.29,23.27,23.27,7300.0,11.8289,11.8289,11.8188,11.8188,7300.0
2006-06-23 15:25:00,23.27,23.3,23.27,23.29,6800.0,11.8188,11.834,11.8188,11.8289,6800.0
2006-06-23 15:30:00,23.29,23.3,23.29,23.3,9300.0,11.8289,11.834,11.8289,11.834,9300.0
2006-06-23 15:35:00,23.3,23.32,23.3,23.31,34100.0,11.834,11.8442,11.834,11.8391,34100.0
2006-06-23 15:40:00,23.3,23.31,23.29,23.3,34300.0,11.834,11.8391,11.8289,11.834,34300.0
2006-06-23 15:45:00,23.31,23.32,23.29,23.3,13700.0,11.8391,11.8442,11.8289,11.834,13700.0
2006-06-23 15:50:00,23.3,23.32,23.3,23.31,25400.0,11.834,11.8442,11.834,11.8391,25400.0
2006-06-23 15:55:00,23.3,23.32,23.28,23.28,34300.0,11.834,11.8442,11.8238,11.8238,34300.0
2006-06-26 09:30:00,23.35,23.36,23.28,23.34,11600.0,11.8594,11.8645,11.8238,11.8543,11600.0
2006-06-26 09:35:00,23.34,23.43,23.33,23.43,23800.0,11.8543,11.9,11.8492,11.9,23800.0
2006-06-26 09:40:00,23.43,23.46,23.43,23.44,8100.0,11.9,11.9153,11.9,11.9051,8100.0
2006-06-26 09:45:00,23.44,23.46,23.44,23.45,7400.0,11.9051,11.9153,11.9051,11.9102,7400.0
2006-06-26 09:50:00,23.45,23.46,23.42,23.42,11600.0,11.9102,11.9153,11.8949,11.8949,11600.0
2006-06-26 09:55:00,23.42,23.44,23.42,23.43,9200.0,11.8949,11.9051,11.8949,11.9,9200.0
2006-06-26 10:00:00,23.43,23.43,23.37,23.39,27400.0,11.9,11.9,11.8696,11.8797,27400.0
2006-06-26 10:05:00,23.39,23.39,23.36,23.39,9800.0,11.8797,11.8797,11.8645,11.8797,9800.0
2006-06-26 10:10:00,23.38,23.39,23.36,23.36,6600.0,11.8746,11.8797,11.8645,11.8645,6600.0
2006-06-26 10:15:00,23.37,23.39,23.37,23.39,3800.0,11.8696,11.8797,11.8696,11.8797,3800.0
2006-06-26 10:20:00,23.4,23.4,23.37,23.37,4900.0,11.8848,11.8848,11.8696,11.8696,4900.0
2006-06-26 10:25:00,23.37,23.4,23.37,23.4,5900.0,11.8696,11.8848,11.8696,11.8848,5900.0
2006-06-26 10:30:00,23.41,23.43,23.39,23.39,6800.0,11.8899,11.9,11.8797,11.8797,6800.0
2006-06-26 10:35:00,23.39,23.39,23.37,23.38,3100.0,11.8797,11.8797,11.8696,11.8746,3100.0
2006-06-26 10:40:00,23.38,23.4,23.38,23.4,4200.0,11.8746,11.8848,11.8746,11.8848,4200.0
2006-06-26 10:45:00,23.41,23.42,23.35,23.36,11600.0,11.8899,11.8949,11.8594,11.8645,11600.0
2006-06-26 10:50:00,23.35,23.37,23.35,23.37,5300.0,11.8594,11.8696,11.8594,11.8696,5300.0
2006-06-26 10:55:00,23.36,23.37,23.36,23.36,5700.0,11.8645,11.8696,11.8645,11.8645,5700.0
2006-06-26 11:00:00,23.37,23.37,23.37,23.37,5900.0,11.8696,11.8696,11.8696,11.8696,5900.0
2006-06-26 11:05:00,23.37,23.37,23.36,23.37,13200.0,11.8696,11.8696,11.8645,11.8696,13200.0
2006-06-26 11:10:00,23.37,23.37,23.34,23.35,42700.0,11.8696,11.8696,11.8543,11.8594,42700.0
2006-06-26 11:15:00,23.34,23.35,23.34,23.34,20100.0,11.8543,11.8594,11.8543,11.8543,20100.0
2006-06-26 11:20:00,23.34,23.34,23.33,23.33,9000.0,11.8543,11.8543,11.8492,11.8492,9000.0
2006-06-26 11:25:00,23.33,23.35,23.33,23.33,13200.0,11.8492,11.8594,11.8492,11.8492,13200.0
2006-06-26 11:30:00,23.34,23.34,23.33,23.34,4600.0,11.8543,11.8543,11.8492,11.8543,4600.0
2006-06-26 11:35:00,23.34,23.35,23.34,23.35,2900.0,11.8543,11.8594,11.8543,11.8594,2900.0
2006-06-26 11:40:00,23.35,23.35,23.34,23.34,3500.0,11.8594,11.8594,11.8543,11.8543,3500.0
2006-06-26 11:45:00,23.35,23.35,23.34,23.35,3900.0,11.8594,11.8594,11.8543,11.8594,3900.0
2006-06-26 11:50:00,23.35,23.35,23.32,23.32,5100.0,11.8594,11.8594,11.8442,11.8442,5100.0
2006-06-26 11:55:00,23.32,23.34,23.32,23.34,3900.0,11.8442,11.8543,11.8442,11.8543,3900.0
2006-06-26 12:00:00,23.34,23.34,23.33,23.33,2300.0,11.8543,11.8543,11.8492,11.8492,2300.0
2006-06-26 12:05:00,23.34,23.35,23.3,23.31,10300.0,11.8543,11.8594,11.834,11.8391,10300.0
2006-06-26 12:10:00,23.3,23.3,23.29,23.3,7700.0,11.834,11.834,11.8289,11.834,7700.0
2006-06-26 12:15:00,23.3,23.3,23.29,23.3,7500.0,11.834,11.834,11.8289,11.834,7500.0
2006-06-26 12:20:00,23.3,23.3,23.29,23.3,5200.0,11.834,11.834,11.8289,11.834,5200.0
2006-06-26 12:25:00,23.3,23.32,23.29,23.32,21500.0,11.834,11.8442,11.8289,11.8442,21500.0
2006-06-26 12:30:00,23.33,23.33,23.3,23.31,38600.0,11.8492,11.8492,11.834,11.8391,38600.0
2006-06-26 12:35:00,23.32,23.33,23.31,23.33,1900.0,11.8442,11.8492,11.8391,11.8492,1900.0
2006-06-26 12:40:00,23.33,23.33,23.32,23.33,3300.0,11.8492,11.8492,11.8442,11.8492,3300.0
2006-06-26 12:45:00,23.33,23.33,23.32,23.33,8900.0,11.8492,11.8492,11.8442,11.8492,8900.0
2006-06-26 12:50:00,23.33,23.33,23.32,23.33,4900.0,11.8492,11.8492,11.8442,11.8492,4900.0
2006-06-26 12:55:00,23.33,23.33,23.32,23.33,6100.0,11.8492,11.8492,11.8442,11.8492,6100.0
2006-06-26 13:00:00,23.33,23.35,23.33,23.35,10400.0,11.8492,11.8594,11.8492,11.8594,10400.0
2006-06-26 13:05:00,23.35,23.35,23.34,23.34,3100.0,11.8594,11.8594,11.8543,11.8543,3100.0
2006-06-26 13:10:00,23.34,23.35,23.34,23.35,3100.0,11.8543,11.8594,11.8543,11.8594,3100.0
2006-06-26 13:15:00,23.35,23.36,23.35,23.36,4500.0,11.8594,11.8645,11.8594,11.8645,4500.0
2006-06-26 13:20:00,23.37,23.37,23.36,23.37,3100.0,11.8696,11.8696,11.8645,11.8696,3100.0
2006-06-26 13:25:00,23.37,23.37,23.36,23.37,3000.0,11.8696,11.8696,11.8645,11.8696,3000.0
2006-06-26 13:30:00,23.36,23.38,23.36,23.37,6000.0,11.8645,11.8746,11.8645,11.8696,6000.0
2006-06-26 13:35:00,23.37,23.39,23.37,23.38,3800.0,11.8696,11.8797,11.8696,11.8746,3800.0
2006-06-26 13:40:00,23.38,23.39,23.38,23.39,5600.0,11.8746,11.8797,11.8746,11.8797,5600.0
2006-06-26 13:45:00,23.39,23.39,23.38,23.39,2700.0,11.8797,11.8797,11.8746,11.8797,2700.0
2006-06-26 13:50:00,23.39,23.39,23.38,23.39,8000.0,11.8797,11.8797,11.8746,11.8797,8000.0
2006-06-26 13:55:00,23.39,23.4,23.39,23.4,6400.0,11.8797,11.8848,11.8797,11.8848,6400.0
2006-06-26 14:00:00,23.4,23.4,23.37,23.37,17900.0,11.8848,11.8848,11.8696,11.8696,17900.0
2006-06-26 14:05:00,23.38,23.38,23.37,23.37,8700.0,11.8746,11.8746,11.8696,11.8696,8700.0
2006-06-26 14:10:00,23.37,23.39,23.37,23.39,4000.0,11.8696,11.8797,11.8696,11.8797,4000.0
2006-06-26 14:15:00,23.39,23.4,23.39,23.39,2500.0,11.8797,11.8848,11.8797,11.8797,2500.0
2006-06-26 14:20:00,23.4,23.4,23.38,23.38,8700.0,11.8848,11.8848,11.8746,11.8746,8700.0
2006-06-26 14:25:00,23.38,23.38,23.37,23.37,5400.0,11.8746,11.8746,11.8696,11.8696,5400.0
2006-06-26 14:30:00,23.37,23.38,23.37,23.37,7200.0,11.8696,11.8746,11.8696,11.8696,7200.0
2006-06-26 14:35:00,23.37,23.39,23.36,23.39,6500.0,11.8696,11.8797,11.8645,11.8797,6500.0
2006-06-26 14:40:00,23.39,23.39,23.38,23.38,4400.0,11.8797,11.8797,11.8746,11.8746,4400.0
2006-06-26 14:45:00,23.39,23.41,23.39,23.41,10600.0,11.8797,11.8899,11.8797,11.8899,10600.0
2006-06-26 14:50:00,23.41,23.43,23.4,23.43,12800.0,11.8899,11.9,11.8848,11.9,12800.0
2006-06-26 14:55:00,23.43,23.43,23.42,23.42,2700.0,11.9,11.9,11.8949,11.8949,2700.0
2006-06-26 15:00:00,23.42,23.43,23.4,23.4,9700.0,11.8949,11.9,11.8848,11.8848,9700.0
2006-06-26 15:05:00,23.4,23.41,23.4,23.4,4200.0,11.8848,11.8899,11.8848,11.8848,4200.0
2006-06-26 15:10:00,23.41,23.41,23.4,23.41,4700.0,11.8899,11.8899,11.8848,11.8899,4700.0
2006-06-26 15:15:00,23.4,23.41,23.4,23.4,4900.0,11.8848,11.8899,11.8848,11.8848,4900.0
2006-06-26 15:20:00,23.41,23.41,23.4,23.41,7300.0,11.8899,11.8899,11.8848,11.8899,7300.0
2006-06-26 15:25:00,23.4,23.42,23.4,23.42,9800.0,11.8848,11.8949,11.8848,11.8949,9800.0
2006-06-26 15:30:00,23.41,23.41,23.41,23.41,6200.0,11.8899,11.8899,11.8899,11.8899,6200.0
2006-06-26 15:35:00,23.41,23.43,23.4,23.43,7000.0,11.8899,11.9,11.8848,11.9,7000.0
2006-06-26 15:40:00,23.42,23.43,23.42,23.43,3500.0,11.8949,11.9,11.8949,11.9,3500.0
2006-06-26 15:45:00,23.42,23.43,23.42,23.42,6900.0,11.8949,11.9,11.8949,11.8949,6900.0
2006-06-26 15:50:00,23.42,23.43,23.42,23.42,9700.0,11.8949,11.9,11.8949,11.8949,9700.0
2006-06-26 15:55:00,23.43,23.45,23.42,23.45,21100.0,11.9,11.9102,11.8949,11.9102,21100.0
2006-06-27 09:30:00,23.35,23.55,23.34,23.54,24900.0,11.8594,11.961,11.8543,11.9559,24900.0
2006-06-27 09:35:00,23.56,23.56,23.47,23.49,17300.0,11.9661,11.9661,11.9203,11.9305,17300.0
2006-06-27 09:40:00,23.48,23.5,23.48,23.5,11900.0,11.9254,11.9356,11.9254,11.9356,11900.0
2006-06-27 09:45:00,23.5,23.5,23.49,23.49,9200.0,11.9356,11.9356,11.9305,11.9305,9200.0
2006-06-27 09:50:00,23.49,23.5,23.49,23.49,11100.0,11.9305,11.9356,11.9305,11.9305,11100.0
2006-06-27 09:55:00,23.5,23.5,23.49,23.49,6600.0,11.9356,11.9356,11.9305,11.9305,6600.0
2006-06-27 10:00:00,23.5,23.5,23.49,23.49,12600.0,11.9356,11.9356,11.9305,11.9305,12600.0
2006-06-27 10:05:00,23.49,23.5,23.49,23.49,10400.0,11.9305,11.9356,11.9305,11.9305,10400.0
2006-06-27 10:10:00,23.49,23.5,23.49,23.49,5800.0,11.9305,11.9356,11.9305,11.9305,5800.0
2006-06-27 10:15:00,23.49,23.5,23.49,23.49,7200.0,11.9305,11.9356,11.9305,11.9305,7200.0
2006-06-27 10:20:00,23.5,23.5,23.49,23.49,2900.0,11.9356,11.9356,11.9305,11.9305,2900.0
2006-06-27 10:25:00,23.5,23.5,23.49,23.49,8700.0,11.9356,11.9356,11.9305,11.9305,8700.0
2006-06-27 10:30:00,23.5,23.5,23.49,23.49,8200.0,11.9356,11.9356,11.9305,11.9305,8200.0
2006-06-27 10:35:00,23.49,23.5,23.49,23.49,5400.0,11.9305,11.9356,11.9305,11.9305,5400.0
2006-06-27 10:40:00,23.5,23.5,23.49,23.49,5500.0,11.9356,11.9356,11.9305,11.9305,5500.0
2006-06-27 10:45:00,23.49,23.5,23.49,23.49,6000.0,11.9305,11.9356,11.9305,11.9305,6000.0
2006-06-27 10:50:00,23.49,23.5,23.48,23.48,30000.0,11.9305,11.9356,11.9254,11.9254,30000.0
2006-06-27 10:55:00,23.48,23.48,23.47,23.48,5600.0,11.9254,11.9254,11.9203,11.9254,5600.0
2006-06-27 11:00:00,23.48,23.48,23.45,23.45,12100.0,11.9254,11.9254,11.9102,11.9102,12100.0
2006-06-27 11:05:00,23.45,23.45,23.43,23.44,11300.0,11.9102,11.9102,11.9,11.9051,11300.0
2006-06-27 11:10:00,23.44,23.44,23.43,23.43,7500.0,11.9051,11.9051,11.9,11.9,7500.0
2006-06-27 11:15:00,23.42,23.42,23.39,23.41,29300.0,11.8949,11.8949,11.8797,11.8899,29300.0
2006-06-27 11:20:00,23.42,23.42,23.41,23.41,12100.0,11.8949,11.8949,11.8899,11.8899,12100.0
2006-06-27 11:25:00,23.41,23.41,23.37,23.4,10900.0,11.8899,11.8899,11.8696,11.8848,10900.0
2006-06-27 11:30:00,23.4,23.41,23.39,23.41,9400.0,11.8848,11.8899,11.8797,11.8899,9400.0
2006-06-27 11:35:00,23.41,23.41,23.4,23.41,2100.0,11.8899,11.8899,11.8848,11.8899,2100.0
2006-06-27 11:40:00,23.41,23.41,23.4,23.41,2200.0,11.8899,11.8899,11.8848,11.8899,2200.0
2006-06-27 11:45:00,23.4,23.44,23.4,23.43,5500.0,11.8848,11.9051,11.8848,11.9,5500.0
2006-06-27 11:50:00,23.43,23.44,23.42,23.43,16300.0,11.9,11.9051,11.8949,11.9,16300.0
2006-06-27 11:55:00,23.43,23.43,23.42,23.42,10800.0,11.9,11.9,11.8949,11.8949,10800.0
2006-06-27 12:00:00,23.42,23.42,23.41,23.41,5700.0,11.8949,11.8949,11.8899,11.8899,5700.0
2006-06-27 12:05:00,23.4,23.4,23.38,23.38,13700.0,11.8848,11.8848,11.8746,11.8746,13700.0
2006-06-27 12:10:00,23.39,23.41,23.39,23.41,1300.0,11.8797,11.8899,11.8797,11.8899,1300.0
2006-06-27 12:15:00,23.42,23.42,23.41,23.41,2100.0,11.8949,11.8949,11.8899,11.8899,2100.0
2006-06-27 12:20:00,23.41,23.41,23.41,23.41,2500.0,11.8899,11.8899,11.8899,11.8899,2500.0
2006-06-27 12:25:00,23.41,23.43,23.41,23.42,12300.0,11.8899,11.9,11.8899,11.8949,12300.0
2006-06-27 12:30:00,23.42,23.42,23.4,23.4,11800.0,11.8949,11.8949,11.8848,11.8848,11800.0
2006-06-27 12:35:00,23.4,23.41,23.38,23.39,13800.0,11.8848,11.8899,11.8746,11.8797,13800.0
2006-06-27 12:40:00,23.39,23.41,23.38,23.41,13000.0,11.8797,11.8899,11.8746,11.8899,13000.0
2006-06-27 12:45:00,23.41,23.42,23.4,23.4,7400.0,11.8899,11.8949,11.8848,11.8848,7400.0
2006-06-27 12:50:00,23.4,23.4,23.4,23.4,1300.0,11.8848,11.8848,11.8848,11.8848,1300.0
2006-06-27 12:55:00,23.4,23.4,23.4,23.4,2600.0,11.8848,11.8848,11.8848,11.8848,2600.0
2006-06-27 13:00:00,23.4,23.4,23.4,23.4,5400.0,11.8848,11.8848,11.8848,11.8848,5400.0
2006-06-27 13:05:00,23.4,23.41,23.4,23.41,3400.0,11.8848,11.8899,11.8848,11.8899,3400.0
2006-06-27 13:10:00,23.41,23.42,23.4,23.41,13400.0,11.8899,11.8949,11.8848,11.8899,13400.0
2006-06-27 13:15:00,23.41,23.42,23.41,23.42,2900.0,11.8899,11.8949,11.8899,11.8949,2900.0
2006-06-27 13:20:00,23.42,23.42,23.41,23.41,5800.0,11.8949,11.8949,11.8899,11.8899,5800.0
2006-06-27 13:25:00,23.41,23.44,23.41,23.44,11300.0,11.8899,11.9051,11.8899,11.9051,11300.0
2006-06-27 13:30:00,23.44,23.46,23.44,23.45,15500.0,11.9051,11.9153,11.9051,11.9102,15500.0
2006-06-27 13:35:00,23.45,23.45,23.44,23.44,14900.0,11.9102,11.9102,11.9051,11.9051,14900.0
2006-06-27 13:40:00,23.44,23.44,23.43,23.43,3900.0,11.9051,11.9051,11.9,11.9,3900.0
2006-06-27 13:45:00,23.43,23.43,23.43,23.43,100.0,11.9,11.9,11.9,11.9,100.0
2006-06-27 13:50:00,23.43,23.46,23.43,23.46,14800.0,11.9,11.9153,11.9,11.9153,14800.0
2006-06-27 13:55:00,23.46,23.47,23.46,23.46,23100.0,11.9153,11.9203,11.9153,11.9153,23100.0
2006-06-27 14:00:00,23.46,23.46,23.45,23.46,9500.0,11.9153,11.9153,11.9102,11.9153,9500.0
2006-06-27 14:05:00,23.47,23.47,23.46,23.46,1900.0,11.9203,11.9203,11.9153,11.9153,1900.0
2006-06-27 14:10:00,23.46,23.48,23.46,23.48,14700.0,11.9153,11.9254,11.9153,11.9254,14700.0
2006-06-27 14:15:00,23.48,23.49,23.48,23.49,12600.0,11.9254,11.9305,11.9254,11.9305,12600.0
2006-06-27 14:20:00,23.5,23.5,23.48,23.49,25500.0,11.9356,11.9356,11.9254,11.9305,25500.0
2006-06-27 14:25:00,23.48,23.49,23.45,23.45,13700.0,11.9254,11.9305,11.9102,11.9102,13700.0
2006-06-27 14:30:00,23.45,23.46,23.44,23.46,19700.0,11.9102,11.9153,11.9051,11.9153,19700.0
2006-06-27 14:35:00,23.46,23.46,23.44,23.44,13400.0,11.9153,11.9153,11.9051,11.9051,13400.0
2006-06-27 14:40:00,23.44,23.45,23.44,23.44,3700.0,11.9051,11.9102,11.9051,11.9051,3700.0
2006-06-27 14:45:00,23.44,23.44,23.42,23.43,11800.0,11.9051,11.9051,11.8949,11.9,11800.0
2006-06-27 14:50:00,23.43,23.43,23.42,23.42,13700.0,11.9,11.9,11.8949,11.8949,13700.0
2006-06-27 14:55:00,23.42,23.45,23.41,23.44,16900.0,11.8949,11.9102,11.8899,11.9051,16900.0
2006-06-27 15:00:00,23.43,23.44,23.43,23.43,4300.0,11.9,11.9051,11.9,11.9,4300.0
2006-06-27 15:05:00,23.44,23.45,23.43,23.45,13800.0,11.9051,11.9102,11.9,11.9102,13800.0
2006-06-27 15:10:00,23.44,23.45,23.43,23.43,10800.0,11.9051,11.9102,11.9,11.9,10800.0
2006-06-27 15:15:00,23.43,23.45,23.42,23.45,23200.0,11.9,11.9102,11.8949,11.9102,23200.0
2006-06-27 15:20:00,23.44,23.44,23.43,23.43,18800.0,11.9051,11.9051,11.9,11.9,18800.0
2006-06-27 15:25:00,23.43,23.43,23.41,23.41,11700.0,11.9,11.9,11.8899,11.8899,11700.0
2006-06-27 15:30:00,23.41,23.43,23.41,23.43,16400.0,11.8899,11.9,11.8899,11.9,16400.0
2006-06-27 15:35:00,23.42,23.43,23.42,23.42,8800.0,11.8949,11.9,11.8949,11.8949,8800.0
2006-06-27 15:40:00,23.42,23.43,23.38,23.38,29600.0,11.8949,11.9,11.8746,11.8746,29600.0
2006-06-27 15:45:00,23.38,23.38,23.34,23.35,41300.0,11.8746,11.8746,11.8543,11.8594,41300.0
2006-06-27 15:50:00,23.35,23.35,23.32,23.33,27900.0,11.8594,11.8594,11.8442,11.8492,27900.0
2006-06-27 15:55:00,23.33,23.38,23.3,23.35,77400.0,11.8492,11.8746,11.834,11.8594,77400.0
2006-06-28 09:30:00,23.38,23.45,23.22,23.33,33800.0,11.8746,11.9102,11.7934,11.8492,33800.0
2006-06-28 09:35:00,23.4,23.48,23.39,23.46,11800.0,11.8848,11.9254,11.8797,11.9153,11800.0
2006-06-28 09:40:00,23.46,23.46,23.41,23.44,13400.0,11.9153,11.9153,11.8899,11.9051,13400.0
2006-06-28 09:45:00,23.43,23.44,23.43,23.43,6200.0,11.9,11.9051,11.9,11.9,6200.0
2006-06-28 09:50:00,23.44,23.44,23.42,23.43,7000.0,11.9051,11.9051,11.8949,11.9,7000.0
2006-06-28 09:55:00,23.43,23.44,23.4,23.4,8600.0,11.9,11.9051,11.8848,11.8848,8600.0
2006-06-28 10:00:00,23.4,23.42,23.39,23.4,12100.0,11.8848,11.8949,11.8797,11.8848,12100.0
2006-06-28 10:05:00,23.4,23.42,23.38,23.38,21200.0,11.8848,11.8949,11.8746,11.8746,21200.0
2006-06-28 10:10:00,23.38,23.41,23.37,23.4,23600.0,11.8746,11.8899,11.8696,11.8848,23600.0
2006-06-28 10:15:00,23.4,23.4,23.39,23.4,7100.0,11.8848,11.8848,11.8797,11.8848,7100.0
2006-06-28 10:20:00,23.4,23.4,23.38,23.39,15500.0,11.8848,11.8848,11.8746,11.8797,15500.0
2006-06-28 10:25:00,23.39,23.39,23.38,23.38,4600.0,11.8797,11.8797,11.8746,11.8746,4600.0
2006-06-28 10:30:00,23.38,23.38,23.35,23.36,7500.0,11.8746,11.8746,11.8594,11.8645,7500.0
2006-06-28 10:35:00,23.36,23.4,23.34,23.38,19200.0,11.8645,11.8848,11.8543,11.8746,19200.0
2006-06-28 10:40:00,23.39,23.39,23.37,23.38,8500.0,11.8797,11.8797,11.8696,11.8746,8500.0
2006-06-28 10:45:00,23.38,23.38,23.37,23.37,1600.0,11.8746,11.8746,11.8696,11.8696,1600.0
2006-06-28 10:50:00,23.38,23.38,23.36,23.36,13300.0,11.8746,11.8746,11.8645,11.8645,13300.0
2006-06-28 10:55:00,23.37,23.37,23.36,23.37,4000.0,11.8696,11.8696,11.8645,11.8696,4000.0
2006-06-28 11:00:00,23.37,23.37,23.32,23.33,18400.0,11.8696,11.8696,11.8442,11.8492,18400.0
2006-06-28 11:05:00,23.32,23.37,23.31,23.33,14600.0,11.8442,11.8696,11.8391,11.8492,14600.0
2006-06-28 11:10:00,23.33,23.34,23.32,23.33,5300.0,11.8492,11.8543,11.8442,11.8492,5300.0
2006-06-28 11:15:00,23.32,23.33,23.29,23.3,7400.0,11.8442,11.8492,11.8289,11.834,7400.0
2006-06-28 11:20:00,23.3,23.3,23.26,23.28,14300.0,11.834,11.834,11.8137,11.8238,14300.0
2006-06-28 11:25:00,23.27,23.28,23.26,23.27,9900.0,11.8188,11.8238,11.8137,11.8188,9900.0
2006-06-28 11:30:00,23.27,23.28,23.26,23.27,6600.0,11.8188,11.8238,11.8137,11.8188,6600.0
2006-06-28 11:35:00,23.27,23.29,23.26,23.28,8900.0,11.8188,11.8289,11.8137,11.8238,8900.0
2006-06-28 11:40:00,23.28,23.29,23.27,23.28,6700.0,11.8238,11.8289,11.8188,11.8238,6700.0
2006-06-28 11:45:00,23.28,23.28,23.27,23.27,4500.0,11.8238,11.8238,11.8188,11.8188,4500.0
2006-06-28 11:50:00,23.27,23.3,23.27,23.29,7300.0,11.8188,11.834,11.8188,11.8289,7300.0
2006-06-28 11:55:00,23.3,23.31,23.29,23.31,8000.0,11.834,11.8391,11.8289,11.8391,8000.0
2006-06-28 12:00:00,23.3,23.31,23.3,23.31,2200.0,11.834,11.8391,11.834,11.8391,2200.0
2006-06-28 12:05:00,23.31,23.32,23.29,23.29,7900.0,11.8391,11.8442,11.8289,11.8289,7900.0
2006-06-28 12:10:00,23.29,23.31,23.29,23.31,4200.0,11.8289,11.8391,11.8289,11.8391,4200.0
2006-06-28 12:15:00,23.31,23.33,23.29,23.32,8100.0,11.8391,11.8492,11.8289,11.8442,8100.0
2006-06-28 12:20:00,23.32,23.36,23.32,23.36,6300.0,11.8442,11.8645,11.8442,11.8645,6300.0
2006-06-28 12:25:00,23.36,23.36,23.33,23.33,7000.0,11.8645,11.8645,11.8492,11.8492,7000.0
2006-06-28 12:30:00,23.34,23.34,23.32,23.33,2400.0,11.8543,11.8543,11.8442,11.8492,2400.0
2006-06-28 12:35:00,23.33,23.33,23.32,23.32,6700.0,11.8492,11.8492,11.8442,11.8442,6700.0
2006-06-28 12:40:00,23.32,23.32,23.28,23.28,5600.0,11.8442,11.8442,11.8238,11.8238,5600.0
2006-06-28 12:45:00,23.29,23.29,23.28,23.28,2300.0,11.8289,11.8289,11.8238,11.8238,2300.0
2006-06-28 12:50:00,23.28,23.29,23.28,23.29,5400.0,11.8238,11.8289,11.8238,11.8289,5400.0
2006-06-28 12:55:00,23.29,23.29,23.28,23.28,2500.0,11.8289,11.8289,11.8238,11.8238,2500.0
2006-06-28 13:00:00,23.28,23.28,23.28,23.28,200.0,11.8238,11.8238,11.8238,11.8238,200.0
2006-06-28 13:05:00,23.28,23.28,23.28,23.28,5800.0,11.8238,11.8238,11.8238,11.8238,5800.0
2006-06-28 13:10:00,23.28,23.28,23.28,23.28,1500.0,11.8238,11.8238,11.8238,11.8238,1500.0
2006-06-28 13:15:00,23.29,23.31,23.28,23.31,8500.0,11.8289,11.8391,11.8238,11.8391,8500.0
2006-06-28 13:20:00,23.32,23.33,23.31,23.32,7300.0,11.8442,11.8492,11.8391,11.8442,7300.0
2006-06-28 13:25:00,23.32,23.32,23.31,23.32,6000.0,11.8442,11.8442,11.8391,11.8442,6000.0
2006-06-28 13:30:00,23.31,23.32,23.3,23.3,4800.0,11.8391,11.8442,11.834,11.834,4800.0
2006-06-28 13:35:00,23.3,23.3,23.29,23.3,2500.0,11.834,11.834,11.8289,11.834,2500.0
2006-06-28 13:40:00,23.29,23.3,23.29,23.3,2400.0,11.8289,11.834,11.8289,11.834,2400.0
2006-06-28 13:45:00,23.3,23.3,23.28,23.29,10100.0,11.834,11.834,11.8238,11.8289,10100.0
2006-06-28 13:50:00,23.28,23.29,23.28,23.28,3600.0,11.8238,11.8289,11.8238,11.8238,3600.0
2006-06-28 13:55:00,23.29,23.3,23.28,23.3,3100.0,11.8289,11.834,11.8238,11.834,3100.0
2006-06-28 14:00:00,23.3,23.3,23.29,23.29,2400.0,11.834,11.834,11.8289,11.8289,2400.0
2006-06-28 14:05:00,23.29,23.3,23.29,23.29,9400.0,11.8289,11.834,11.8289,11.8289,9400.0
2006-06-28 14:10:00,23.29,23.29,23.28,23.29,2000.0,11.8289,11.8289,11.8238,11.8289,2000.0
2006-06-28 14:15:00,23.28,23.32,23.28,23.32,16400.0,11.8238,11.8442,11.8238,11.8442,16400.0
2006-06-28 14:20:00,23.32,23.32,23.31,23.32,3800.0,11.8442,11.8442,11.8391,11.8442,3800.0
2006-06-28 14:25:00,23.32,23.34,23.32,23.34,5700.0,11.8442,11.8543,11.8442,11.8543,5700.0
2006-06-28 14:30:00,23.34,23.36,23.34,23.36,6700.0,11.8543,11.8645,11.8543,11.8645,6700.0
2006-06-28 14:35:00,23.36,23.37,23.35,23.37,4800.0,11.8645,11.8696,11.8594,11.8696,4800.0
2006-06-28 14:40:00,23.37,23.39,23.36,23.39,5600.0,11.8696,11.8797,11.8645,11.8797,5600.0
2006-06-28 14:45:00,23.39,23.43,23.39,23.42,13900.0,11.8797,11.9,11.8797,11.8949,13900.0
2006-06-28 14:50:00,23.42,23.42,23.4,23.4,6000.0,11.8949,11.8949,11.8848,11.8848,6000.0
2006-06-28 14:55:00,23.4,23.4,23.38,23.39,3400.0,11.8848,11.8848,11.8746,11.8797,3400.0
2006-06-28 15:00:00,23.39,23.39,23.38,23.38,4000.0,11.8797,11.8797,11.8746,11.8746,4000.0
2006-06-28 15:05:00,23.38,23.38,23.37,23.37,7200.0,11.8746,11.8746,11.8696,11.8696,7200.0
2006-06-28 15:10:00,23.37,23.4,23.37,23.39,45900.0,11.8696,11.8848,11.8696,11.8797,45900.0
2006-06-28 15:15:00,23.39,23.39,23.35,23.35,33800.0,11.8797,11.8797,11.8594,11.8594,33800.0
2006-06-28 15:20:00,23.35,23.36,23.35,23.36,5200.0,11.8594,11.8645,11.8594,11.8645,5200.0
2006-06-28 15:25:00,23.36,23.37,23.35,23.35,5700.0,11.8645,11.8696,11.8594,11.8594,5700.0
2006-06-28 15:30:00,23.35,23.4,23.35,23.39,13000.0,11.8594,11.8848,11.8594,11.8797,13000.0
2006-06-28 15:35:00,23.38,23.39,23.37,23.37,4200.0,11.8746,11.8797,11.8696,11.8696,4200.0
2006-06-28 15:40:00,23.37,23.38,23.35,23.37,11200.0,11.8696,11.8746,11.8594,11.8696,11200.0
2006-06-28 15:45:00,23.36,23.36,23.33,23.33,13800.0,11.8645,11.8645,11.8492,11.8492,13800.0
2006-06-28 15:50:00,23.32,23.34,23.32,23.34,9000.0,11.8442,11.8543,11.8442,11.8543,9000.0
2006-06-28 15:55:00,23.34,23.37,23.33,23.37,15700.0,11.8543,11.8696,11.8492,11.8696,15700.0
2006-06-29 09:30:00,23.42,23.43,23.35,23.41,21600.0,11.8949,11.9,11.8594,11.8899,21600.0
2006-06-29 09:35:00,23.41,23.43,23.37,23.38,11800.0,11.8899,11.9,11.8696,11.8746,11800.0
2006-06-29 09:40:00,23.38,23.39,23.36,23.38,4600.0,11.8746,11.8797,11.8645,11.8746,4600.0
2006-06-29 09:45:00,23.38,23.4,23.36,23.36,8100.0,11.8746,11.8848,11.8645,11.8645,8100.0
2006-06-29 09:50:00,23.36,23.41,23.33,23.41,7000.0,11.8645,11.8899,11.8492,11.8899,7000.0
2006-06-29 09:55:00,23.42,23.46,23.42,23.45,8700.0,11.8949,11.9153,11.8949,11.9102,8700.0
2006-06-29 10:00:00,23.45,23.46,23.44,23.45,5500.0,11.9102,11.9153,11.9051,11.9102,5500.0
2006-06-29 10:05:00,23.46,23.47,23.45,23.45,4500.0,11.9153,11.9203,11.9102,11.9102,4500.0
2006-06-29 10:10:00,23.45,23.46,23.45,23.45,3200.0,11.9102,11.9153,11.9102,11.9102,3200.0
2006-06-29 10:15:00,23.45,23.45,23.42,23.42,6100.0,11.9102,11.9102,11.8949,11.8949,6100.0
2006-06-29 10:20:00,23.42,23.44,23.4,23.42,8400.0,11.8949,11.9051,11.8848,11.8949,8400.0
2006-06-29 10:25:00,23.42,23.42,23.4,23.42,8700.0,11.8949,11.8949,11.8848,11.8949,8700.0
2006-06-29 10:30:00,23.42,23.47,23.42,23.45,8500.0,11.8949,11.9203,11.8949,11.9102,8500.0
2006-06-29 10:35:00,23.44,23.45,23.43,23.44,6200.0,11.9051,11.9102,11.9,11.9051,6200.0
2006-06-29 10:40:00,23.44,23.49,23.44,23.47,7700.0,11.9051,11.9305,11.9051,11.9203,7700.0
2006-06-29 10:45:00,23.47,23.52,23.47,23.52,8600.0,11.9203,11.9457,11.9203,11.9457,8600.0
2006-06-29 10:50:00,23.52,23.52,23.5,23.51,3800.0,11.9457,11.9457,11.9356,11.9407,3800.0
2006-06-29 10:55:00,23.5,23.5,23.48,23.49,3900.0,11.9356,11.9356,11.9254,11.9305,3900.0
2006-06-29 11:00:00,23.49,23.52,23.48,23.51,7000.0,11.9305,11.9457,11.9254,11.9407,7000.0
2006-06-29 11:05:00,23.51,23.54,23.5,23.53,11000.0,11.9407,11.9559,11.9356,11.9508,11000.0
2006-06-29 11:10:00,23.53,23.55,23.52,23.53,8100.0,11.9508,11.961,11.9457,11.9508,8100.0
2006-06-29 11:15:00,23.53,23.53,23.52,23.52,6400.0,11.9508,11.9508,11.9457,11.9457,6400.0
2006-06-29 11:20:00,23.52,23.53,23.52,23.52,1900.0,11.9457,11.9508,11.9457,11.9457,1900.0
2006-06-29 11:25:00,23.52,23.52,23.51,23.51,2200.0,11.9457,11.9457,11.9407,11.9407,2200.0
2006-06-29 11:30:00,23.51,23.52,23.51,23.51,1000.0,11.9407,11.9457,11.9407,11.9407,1000.0
2006-06-29 11:35:00,23.51,23.52,23.51,23.51,20300.0,11.9407,11.9457,11.9407,11.9407,20300.0
2006-06-29 11:40:00,23.51,23.52,23.51,23.51,4600.0,11.9407,11.9457,11.9407,11.9407,4600.0
2006-06-29 11:45:00,23.52,23.52,23.51,23.51,2900.0,11.9457,11.9457,11.9407,11.9407,2900.0
2006-06-29 11:50:00,23.51,23.52,23.51,23.52,4600.0,11.9407,11.9457,11.9407,11.9457,4600.0
2006-06-29 11:55:00,23.51,23.51,23.51,23.51,2700.0,11.9407,11.9407,11.9407,11.9407,2700.0
2006-06-29 12:00:00,23.51,23.53,23.51,23.53,30200.0,11.9407,11.9508,11.9407,11.9508,30200.0
2006-06-29 12:05:00,23.53,23.54,23.52,23.52,9700.0,11.9508,11.9559,11.9457,11.9457,9700.0
2006-06-29 12:10:00,23.52,23.53,23.52,23.52,8800.0,11.9457,11.9508,11.9457,11.9457,8800.0
2006-06-29 12:15:00,23.52,23.54,23.52,23.53,4500.0,11.9457,11.9559,11.9457,11.9508,4500.0
2006-06-29 12:20:00,23.54,23.54,23.54,23.54,3600.0,11.9559,11.9559,11.9559,11.9559,3600.0
2006-06-29 12:25:00,23.55,23.55,23.53,23.53,4200.0,11.961,11.961,11.9508,11.9508,4200.0
2006-06-29 12:30:00,23.53,23.53,23.53,23.53,7100.0,11.9508,11.9508,11.9508,11.9508,7100.0
2006-06-29 12:35:00,23.53,23.53,23.53,23.53,7900.0,11.9508,11.9508,11.9508,11.9508,7900.0
2006-06-29 12:40:00,23.53,23.54,23.53,23.53,9400.0,11.9508,11.9559,11.9508,11.9508,9400.0
2006-06-29 12:45:00,23.53,23.53,23.53,23.53,2600.0,11.9508,11.9508,11.9508,11.9508,2600.0
2006-06-29 12:50:00,23.53,23.53,23.52,23.52,15800.0,11.9508,11.9508,11.9457,11.9457,15800.0
2006-06-29 12:55:00,23.52,23.54,23.51,23.51,12500.0,11.9457,11.9559,11.9407,11.9407,12500.0
2006-06-29 13:00:00,23.52,23.52,23.51,23.51,900.0,11.9457,11.9457,11.9407,11.9407,900.0
2006-06-29 13:05:00,23.51,23.53,23.51,23.53,10600.0,11.9407,11.9508,11.9407,11.9508,10600.0
2006-06-29 13:10:00,23.53,23.54,23.53,23.53,4400.0,11.9508,11.9559,11.9508,11.9508,4400.0
2006-06-29 13:15:00,23.53,23.54,23.53,23.53,2200.0,11.9508,11.9559,11.9508,11.9508,2200.0
2006-06-29 13:20:00,23.54,23.54,23.52,23.53,6200.0,11.9559,11.9559,11.9457,11.9508,6200.0
2006-06-29 13:25:00,23.54,23.54,23.52,23.53,3700.0,11.9559,11.9559,11.9457,11.9508,3700.0
2006-06-29 13:30:00,23.54,23.54,23.54,23.54,7600.0,11.9559,11.9559,11.9559,11.9559,7600.0
2006-06-29 13:35:00,23.54,23.54,23.53,23.54,9800.0,11.9559,11.9559,11.9508,11.9559,9800.0
2006-06-29 13:40:00,23.54,23.55,23.54,23.54,4200.0,11.9559,11.961,11.9559,11.9559,4200.0
2006-06-29 13:45:00,23.54,23.55,23.53,23.54,10400.0,11.9559,11.961,11.9508,11.9559,10400.0
2006-06-29 13:50:00,23.54,23.55,23.54,23.54,15000.0,11.9559,11.961,11.9559,11.9559,15000.0
2006-06-29 13:55:00,23.54,23.55,23.54,23.54,2900.0,11.9559,11.961,11.9559,11.9559,2900.0
2006-06-29 14:00:00,23.54,23.59,23.54,23.57,16300.0,11.9559,11.9813,11.9559,11.9711,16300.0
2006-06-29 14:05:00,23.56,23.57,23.53,23.54,4300.0,11.9661,11.9711,11.9508,11.9559,4300.0
2006-06-29 14:10:00,23.54,23.54,23.53,23.53,6900.0,11.9559,11.9559,11.9508,11.9508,6900.0
2006-06-29 14:15:00,23.55,23.7,23.53,23.69,18200.0,11.961,12.0372,11.9508,12.0321,18200.0
2006-06-29 14:20:00,23.7,23.78,23.69,23.72,27000.0,12.0372,12.0778,12.0321,12.0473,27000.0
2006-06-29 14:25:00,23.73,23.76,23.71,23.73,13200.0,12.0524,12.0676,12.0422,12.0524,13200.0
2006-06-29 14:30:00,23.72,23.77,23.7,23.75,21500.0,12.0473,12.0727,12.0372,12.0626,21500.0
2006-06-29 14:35:00,23.75,23.77,23.75,23.77,16200.0,12.0626,12.0727,12.0626,12.0727,16200.0
2006-06-29 14:40:00,23.77,23.8,23.75,23.8,20900.0,12.0727,12.0879,12.0626,12.0879,20900.0
2006-06-29 14:45:00,23.8,23.84,23.79,23.83,16800.0,12.0879,12.1083,12.0829,12.1032,16800.0
2006-06-29 14:50:00,23.84,23.88,23.83,23.88,18700.0,12.1083,12.1286,12.1032,12.1286,18700.0
2006-06-29 14:55:00,23.87,23.87,23.84,23.84,12200.0,12.1235,12.1235,12.1083,12.1083,12200.0
2006-06-29 15:00:00,23.84,23.85,23.83,23.83,20700.0,12.1083,12.1133,12.1032,12.1032,20700.0
2006-06-29 15:05:00,23.83,23.85,23.83,23.84,16100.0,12.1032,12.1133,12.1032,12.1083,16100.0
2006-06-29 15:10:00,23.84,23.86,23.8,23.8,14500.0,12.1083,12.1184,12.0879,12.0879,14500.0
2006-06-29 15:15:00,23.81,23.81,23.79,23.79,9200.0,12.093,12.093,12.0829,12.0829,9200.0
2006-06-29 15:20:00,23.79,23.8,23.79,23.79,16000.0,12.0829,12.0879,12.0829,12.0829,16000.0
2006-06-29 15:25:00,23.79,23.8,23.78,23.8,8500.0,12.0829,12.0879,12.0778,12.0879,8500.0
2006-06-29 15:30:00,23.81,23.81,23.78,23.8,13900.0,12.093,12.093,12.0778,12.0879,13900.0
2006-06-29 15:35:00,23.8,23.83,23.79,23.82,18700.0,12.0879,12.1032,12.0829,12.0981,18700.0
2006-06-29 15:40:00,23.82,23.85,23.81,23.83,25700.0,12.0981,12.1133,12.093,12.1032,25700.0
2006-06-29 15:45:00,23.83,23.88,23.82,23.88,31100.0,12.1032,12.1286,12.0981,12.1286,31100.0
2006-06-29 15:50:00,23.87,23.87,23.85,23.86,11100.0,12.1235,12.1235,12.1133,12.1184,11100.0
2006-06-29 15:55:00,23.86,23.89,23.85,23.85,32200.0,12.1184,12.1337,12.1133,12.1133,32200.0
2006-06-30 09:30:00,23.9,23.9,23.85,23.88,20800.0,12.1387,12.1387,12.1133,12.1286,20800.0
2006-06-30 09:35:00,23.88,23.9,23.87,23.9,4300.0,12.1286,12.1387,12.1235,12.1387,4300.0
2006-06-30 09:40:00,23.89,23.9,23.85,23.87,12600.0,12.1337,12.1387,12.1133,12.1235,12600.0
2006-06-30 09:45:00,23.87,23.87,23.83,23.86,12200.0,12.1235,12.1235,12.1032,12.1184,12200.0
2006-06-30 09:50:00,23.87,23.88,23.86,23.88,8700.0,12.1235,12.1286,12.1184,12.1286,8700.0
2006-06-30 09:55:00,23.88,23.88,23.8,23.83,9800.0,12.1286,12.1286,12.0879,12.1032,9800.0
2006-06-30 10:00:00,23.83,23.84,23.79,23.79,10000.0,12.1032,12.1083,12.0829,12.0829,10000.0
2006-06-30 10:05:00,23.79,23.79,23.75,23.77,14900.0,12.0829,12.0829,12.0626,12.0727,14900.0
2006-06-30 10:10:00,23.77,23.77,23.73,23.74,18000.0,12.0727,12.0727,12.0524,12.0575,18000.0
2006-06-30 10:15:00,23.75,23.78,23.73,23.74,10400.0,12.0626,12.0778,12.0524,12.0575,10400.0
2006-06-30 10:20:00,23.74,23.74,23.71,23.72,11800.0,12.0575,12.0575,12.0422,12.0473,11800.0
2006-06-30 10:25:00,23.72,23.76,23.71,23.75,7800.0,12.0473,12.0676,12.0422,12.0626,7800.0
2006-06-30 10:30:00,23.77,23.77,23.74,23.74,9200.0,12.0727,12.0727,12.0575,12.0575,9200.0
2006-06-30 10:35:00,23.75,23.75,23.72,23.74,11700.0,12.0626,12.0626,12.0473,12.0575,11700.0
2006-06-30 10:40:00,23.74,23.74,23.69,23.7,19900.0,12.0575,12.0575,12.0321,12.0372,19900.0
2006-06-30 10:45:00,23.7,23.7,23.69,23.69,10400.0,12.0372,12.0372,12.0321,12.0321,10400.0
2006-06-30 10:50:00,23.69,23.7,23.69,23.7,10600.0,12.0321,12.0372,12.0321,12.0372,10600.0
2006-06-30 10:55:00,23.7,23.71,23.69,23.69,12500.0,12.0372,12.0422,12.0321,12.0321,12500.0
2006-06-30 11:00:00,23.7,23.71,23.69,23.7,10100.0,12.0372,12.0422,12.0321,12.0372,10100.0
2006-06-30 11:05:00,23.7,23.71,23.66,23.67,13400.0,12.0372,12.0422,12.0168,12.0219,13400.0
2006-06-30 11:10:00,23.66,23.67,23.63,23.65,20800.0,12.0168,12.0219,12.0016,12.0118,20800.0
2006-06-30 11:15:00,23.65,23.68,23.65,23.66,8600.0,12.0118,12.027,12.0118,12.0168,8600.0
2006-06-30 11:20:00,23.66,23.66,23.65,23.66,4500.0,12.0168,12.0168,12.0118,12.0168,4500.0
2006-06-30 11:25:00,23.66,23.67,23.65,23.65,5300.0,12.0168,12.0219,12.0118,12.0118,5300.0
2006-06-30 11:30:00,23.65,23.65,23.63,23.64,7500.0,12.0118,12.0118,12.0016,12.0067,7500.0
2006-06-30 11:35:00,23.65,23.65,23.64,23.64,7100.0,12.0118,12.0118,12.0067,12.0067,7100.0
2006-06-30 11:40:00,23.65,23.65,23.64,23.65,4700.0,12.0118,12.0118,12.0067,12.0118,4700.0
2006-06-30 11:45:00,23.65,23.65,23.63,23.63,12300.0,12.0118,12.0118,12.0016,12.0016,12300.0
2006-06-30 11:50:00,23.64,23.64,23.62,23.63,12300.0,12.0067,12.0067,11.9965,12.0016,12300.0
2006-06-30 11:55:00,23.63,23.63,23.62,23.63,10800.0,12.0016,12.0016,11.9965,12.0016,10800.0
2006-06-30 12:00:00,23.63,23.63,23.62,23.62,2800.0,12.0016,12.0016,11.9965,11.9965,2800.0
2006-06-30 12:05:00,23.62,23.63,23.59,23.59,14700.0,11.9965,12.0016,11.9813,11.9813,14700.0
2006-06-30 12:10:00,23.59,23.6,23.59,23.59,5100.0,11.9813,11.9864,11.9813,11.9813,5100.0
2006-06-30 12:15:00,23.6,23.6,23.58,23.59,6600.0,11.9864,11.9864,11.9762,11.9813,6600.0
2006-06-30 12:20:00,23.59,23.61,23.59,23.6,6300.0,11.9813,11.9914,11.9813,11.9864,6300.0
2006-06-30 12:25:00,23.6,23.61,23.6,23.61,9400.0,11.9864,11.9914,11.9864,11.9914,9400.0
2006-06-30 12:30:00,23.61,23.61,23.6,23.6,11600.0,11.9914,11.9914,11.9864,11.9864,11600.0
2006-06-30 12:35:00,23.61,23.61,23.6,23.6,2500.0,11.9914,11.9914,11.9864,11.9864,2500.0
2006-06-30 12:40:00,23.6,23.62,23.6,23.62,7700.0,11.9864,11.9965,11.9864,11.9965,7700.0
2006-06-30 12:45:00,23.62,23.63,23.6,23.61,15200.0,11.9965,12.0016,11.9864,11.9914,15200.0
2006-06-30 12:50:00,23.6,23.6,23.59,23.59,8000.0,11.9864,11.9864,11.9813,11.9813,8000.0
2006-06-30 12:55:00,23.59,23.6,23.58,23.59,8900.0,11.9813,11.9864,11.9762,11.9813,8900.0
2006-06-30 13:00:00,23.59,23.62,23.58,23.62,15100.0,11.9813,11.9965,11.9762,11.9965,15100.0
2006-06-30 13:05:00,23.62,23.62,23.6,23.61,17100.0,11.9965,11.9965,11.9864,11.9914,17100.0
2006-06-30 13:10:00,23.61,23.62,23.6,23.62,15400.0,11.9914,11.9965,11.9864,11.9965,15400.0
2006-06-30 13:15:00,23.62,23.62,23.61,23.62,4200.0,11.9965,11.9965,11.9914,11.9965,4200.0
2006-06-30 13:20:00,23.62,23.62,23.59,23.6,18300.0,11.9965,11.9965,11.9813,11.9864,18300.0
2006-06-30 13:25:00,23.6,23.61,23.6,23.6,4400.0,11.9864,11.9914,11.9864,11.9864,4400.0
2006-06-30 13:30:00,23.6,23.61,23.59,23.6,13900.0,11.9864,11.9914,11.9813,11.9864,13900.0
2006-06-30 13:35:00,23.59,23.61,23.59,23.6,8100.0,11.9813,11.9914,11.9813,11.9864,8100.0
2006-06-30 13:40:00,23.61,23.61,23.59,23.61,12100.0,11.9914,11.9914,11.9813,11.9914,12100.0
2006-06-30 13:45:00,23.61,23.63,23.6,23.62,18500.0,11.9914,12.0016,11.9864,11.9965,18500.0
2006-06-30 13:50:00,23.63,23.63,23.62,23.62,6400.0,12.0016,12.0016,11.9965,11.9965,6400.0
2006-06-30 13:55:00,23.62,23.63,23.62,23.63,9200.0,11.9965,12.0016,11.9965,12.0016,9200.0
2006-06-30 14:00:00,23.62,23.63,23.6,23.6,12700.0,11.9965,12.0016,11.9864,11.9864,12700.0
2006-06-30 14:05:00,23.6,23.63,23.6,23.63,13600.0,11.9864,12.0016,11.9864,12.0016,13600.0
2006-06-30 14:10:00,23.63,23.64,23.63,23.64,9900.0,12.0016,12.0067,12.0016,12.0067,9900.0
2006-06-30 14:15:00,23.64,23.64,23.63,23.64,8500.0,12.0067,12.0067,12.0016,12.0067,8500.0
2006-06-30 14:20:00,23.64,23.65,23.63,23.65,9600.0,12.0067,12.0118,12.0016,12.0118,9600.0
2006-06-30 14:25:00,23.64,23.65,23.64,23.64,17600.0,12.0067,12.0118,12.0067,12.0067,17600.0
2006-06-30 14:30:00,23.65,23.66,23.63,23.65,24000.0,12.0118,12.0168,12.0016,12.0118,24000.0
2006-06-30 14:35:00,23.65,23.67,23.64,23.66,20100.0,12.0118,12.0219,12.0067,12.0168,20100.0
2006-06-30 14:40:00,23.66,23.67,23.65,23.67,7700.0,12.0168,12.0219,12.0118,12.0219,7700.0
2006-06-30 14:45:00,23.67,23.68,23.66,23.68,6000.0,12.0219,12.027,12.0168,12.027,6000.0
2006-06-30 14:50:00,23.68,23.69,23.67,23.69,5800.0,12.027,12.0321,12.0219,12.0321,5800.0
2006-06-30 14:55:00,23.69,23.7,23.68,23.69,10600.0,12.0321,12.0372,12.027,12.0321,10600.0
2006-06-30 15:00:00,23.69,23.69,23.66,23.66,15700.0,12.0321,12.0321,12.0168,12.0168,15700.0
2006-06-30 15:05:00,23.66,23.67,23.66,23.67,7900.0,12.0168,12.0219,12.0168,12.0219,7900.0
2006-06-30 15:10:00,23.67,23.67,23.65,23.65,17400.0,12.0219,12.0219,12.0118,12.0118,17400.0
2006-06-30 15:15:00,23.65,23.66,23.64,23.64,13600.0,12.0118,12.0168,12.0067,12.0067,13600.0
2006-06-30 15:20:00,23.65,23.65,23.63,23.63,10000.0,12.0118,12.0118,12.0016,12.0016,10000.0
2006-06-30 15:25:00,23.63,23.63,23.62,23.63,13300.0,12.0016,12.0016,11.9965,12.0016,13300.0
2006-06-30 15:30:00,23.62,23.63,23.62,23.62,14900.0,11.9965,12.0016,11.9965,11.9965,14900.0
2006-06-30 15:35:00,23.62,23.62,23.58,23.58,25200.0,11.9965,11.9965,11.9762,11.9762,25200.0
2006-06-30 15:40:00,23.58,23.59,23.52,23.53,40200.0,11.9762,11.9813,11.9457,11.9508,40200.0
2006-06-30 15:45:00,23.53,23.58,23.52,23.58,40600.0,11.9508,11.9762,11.9457,11.9762,40600.0
2006-06-30 15:50:00,23.57,23.61,23.57,23.6,48600.0,11.9711,11.9914,11.9711,11.9864,48600.0
2006-06-30 15:55:00,23.6,23.6,23.56,23.57,89500.0,11.9864,11.9864,11.9661,11.9711,89500.0
2006-07-03 09:30:00,23.75,23.8,23.67,23.69,37000.0,12.0626,12.0879,12.0219,12.0321,37000.0
2006-07-03 09:35:00,23.66,23.66,23.62,23.62,6900.0,12.0168,12.0168,11.9965,11.9965,6900.0
2006-07-03 09:40:00,23.61,23.63,23.6,23.6,13000.0,11.9914,12.0016,11.9864,11.9864,13000.0
2006-07-03 09:45:00,23.6,23.61,23.58,23.6,7100.0,11.9864,11.9914,11.9762,11.9864,7100.0
2006-07-03 09:50:00,23.6,23.6,23.57,23.57,6300.0,11.9864,11.9864,11.9711,11.9711,6300.0
2006-07-03 09:55:00,23.57,23.59,23.54,23.54,7200.0,11.9711,11.9813,11.9559,11.9559,7200.0
2006-07-03 10:00:00,23.53,23.53,23.5,23.53,6400.0,11.9508,11.9508,11.9356,11.9508,6400.0
2006-07-03 10:05:00,23.53,23.54,23.53,23.54,2900.0,11.9508,11.9559,11.9508,11.9559,2900.0
2006-07-03 10:10:00,23.54,23.54,23.53,23.54,5900.0,11.9559,11.9559,11.9508,11.9559,5900.0
2006-07-03 10:15:00,23.55,23.58,23.54,23.58,8700.0,11.961,11.9762,11.9559,11.9762,8700.0
2006-07-03 10:20:00,23.58,23.6,23.57,23.6,12900.0,11.9762,11.9864,11.9711,11.9864,12900.0
2006-07-03 10:25:00,23.6,23.61,23.6,23.61,3200.0,11.9864,11.9914,11.9864,11.9914,3200.0
2006-07-03 10:30:00,23.61,23.62,23.6,23.61,18100.0,11.9914,11.9965,11.9864,11.9914,18100.0
2006-07-03 10:35:00,23.61,23.62,23.6,23.6,9900.0,11.9914,11.9965,11.9864,11.9864,9900.0
2006-07-03 10:40:00,23.6,23.6,23.59,23.59,57800.0,11.9864,11.9864,11.9813,11.9813,57800.0
2006-07-03 10:45:00,23.6,23.6,23.59,23.59,6800.0,11.9864,11.9864,11.9813,11.9813,6800.0
2006-07-03 10:50:00,23.59,23.6,23.59,23.6,5600.0,11.9813,11.9864,11.9813,11.9864,5600.0
2006-07-03 10:55:00,23.6,23.62,23.59,23.61,13700.0,11.9864,11.9965,11.9813,11.9914,13700.0
2006-07-03 11:00:00,23.62,23.64,23.61,23.64,8200.0,11.9965,12.0067,11.9914,12.0067,8200.0
2006-07-03 11:05:00,23.64,23.64,23.63,23.64,5000.0,12.0067,12.0067,12.0016,12.0067,5000.0
2006-07-03 11:10:00,23.64,23.64,23.62,23.64,8200.0,12.0067,12.0067,11.9965,12.0067,8200.0
2006-07-03 11:15:00,23.64,23.7,23.64,23.7,9800.0,12.0067,12.0372,12.0067,12.0372,9800.0
2006-07-03 11:20:00,23.69,23.7,23.69,23.7,6700.0,12.0321,12.0372,12.0321,12.0372,6700.0
2006-07-03 11:25:00,23.7,23.7,23.69,23.69,3900.0,12.0372,12.0372,12.0321,12.0321,3900.0
2006-07-03 11:30:00,23.69,23.7,23.69,23.7,5800.0,12.0321,12.0372,12.0321,12.0372,5800.0
2006-07-03 11:35:00,23.7,23.7,23.69,23.7,11600.0,12.0372,12.0372,12.0321,12.0372,11600.0
2006-07-03 11:40:00,23.7,23.73,23.69,23.73,9500.0,12.0372,12.0524,12.0321,12.0524,9500.0
2006-07-03 11:45:00,23.72,23.73,23.72,23.73,7200.0,12.0473,12.0524,12.0473,12.0524,7200.0
2006-07-03 11:50:00,23.73,23.73,23.72,23.73,4200.0,12.0524,12.0524,12.0473,12.0524,4200.0
2006-07-03 11:55:00,23.73,23.73,23.73,23.73,3700.0,12.0524,12.0524,12.0524,12.0524,3700.0
2006-07-03 12:00:00,23.73,23.73,23.72,23.73,7000.0,12.0524,12.0524,12.0473,12.0524,7000.0
2006-07-03 12:05:00,23.73,23.73,23.72,23.73,11000.0,12.0524,12.0524,12.0473,12.0524,11000.0
2006-07-03 12:10:00,23.73,23.73,23.72,23.72,7600.0,12.0524,12.0524,12.0473,12.0473,7600.0
2006-07-03 12:15:00,23.73,23.74,23.73,23.74,4300.0,12.0524,12.0575,12.0524,12.0575,4300.0
2006-07-03 12:20:00,23.74,23.74,23.72,23.73,11300.0,12.0575,12.0575,12.0473,12.0524,11300.0
2006-07-03 12:25:00,23.73,23.74,23.72,23.74,4600.0,12.0524,12.0575,12.0473,12.0575,4600.0
2006-07-03 12:30:00,23.74,23.74,23.73,23.74,7700.0,12.0575,12.0575,12.0524,12.0575,7700.0
2006-07-03 12:35:00,23.74,23.75,23.74,23.75,8100.0,12.0575,12.0626,12.0575,12.0626,8100.0
2006-07-03 12:40:00,23.75,23.75,23.74,23.75,3900.0,12.0626,12.0626,12.0575,12.0626,3900.0
2006-07-03 12:45:00,23.75,23.77,23.75,23.76,12300.0,12.0626,12.0727,12.0626,12.0676,12300.0
2006-07-03 12:50:00,23.76,23.77,23.76,23.77,11500.0,12.0676,12.0727,12.0676,12.0727,11500.0
2006-07-03 12:55:00,23.77,23.77,23.74,23.75,36000.0,12.0727,12.0727,12.0575,12.0626,36000.0
2006-07-05 09:30:00,23.49,23.8,23.49,23.52,44200.0,11.9305,12.0879,11.9305,11.9457,44200.0
2006-07-05 09:35:00,23.53,23.55,23.49,23.52,21800.0,11.9508,11.961,11.9305,11.9457,21800.0
2006-07-05 09:40:00,23.51,23.53,23.49,23.53,10700.0,11.9407,11.9508,11.9305,11.9508,10700.0
2006-07-05 09:45:00,23.53,23.53,23.52,23.53,6200.0,11.9508,11.9508,11.9457,11.9508,6200.0
2006-07-05 09:50:00,23.52,23.52,23.48,23.51,13500.0,11.9457,11.9457,11.9254,11.9407,13500.0
2006-07-05 09:55:00,23.52,23.52,23.5,23.52,14400.0,11.9457,11.9457,11.9356,11.9457,14400.0
2006-07-05 10:00:00,23.53,23.55,23.51,23.53,21800.0,11.9508,11.961,11.9407,11.9508,21800.0
2006-07-05 10:05:00,23.54,23.54,23.51,23.52,11300.0,11.9559,11.9559,11.9407,11.9457,11300.0
2006-07-05 10:10:00,23.52,23.54,23.52,23.53,17500.0,11.9457,11.9559,11.9457,11.9508,17500.0
2006-07-05 10:15:00,23.53,23.54,23.53,23.53,7000.0,11.9508,11.9559,11.9508,11.9508,7000.0
2006-07-05 10:20:00,23.54,23.56,23.54,23.55,16200.0,11.9559,11.9661,11.9559,11.961,16200.0
2006-07-05 10:25:00,23.56,23.6,23.55,23.59,19700.0,11.9661,11.9864,11.961,11.9813,19700.0
2006-07-05 10:30:00,23.6,23.61,23.59,23.6,16200.0,11.9864,11.9914,11.9813,11.9864,16200.0
2006-07-05 10:35:00,23.61,23.63,23.6,23.63,27200.0,11.9914,12.0016,11.9864,12.0016,27200.0
2006-07-05 10:40:00,23.63,23.63,23.61,23.63,35200.0,12.0016,12.0016,11.9914,12.0016,35200.0
2006-07-05 10:45:00,23.62,23.63,23.61,23.61,18600.0,11.9965,12.0016,11.9914,11.9914,18600.0
2006-07-05 10:50:00,23.61,23.62,23.61,23.61,6800.0,11.9914,11.9965,11.9914,11.9914,6800.0
2006-07-05 10:55:00,23.61,23.61,23.6,23.6,7900.0,11.9914,11.9914,11.9864,11.9864,7900.0
2006-07-05 11:00:00,23.6,23.61,23.59,23.6,12500.0,11.9864,11.9914,11.9813,11.9864,12500.0
2006-07-05 11:05:00,23.61,23.61,23.6,23.61,8900.0,11.9914,11.9914,11.9864,11.9914,8900.0
2006-07-05 11:10:00,23.62,23.62,23.61,23.61,15600.0,11.9965,11.9965,11.9914,11.9914,15600.0
2006-07-05 11:15:00,23.62,23.65,23.61,23.62,20100.0,11.9965,12.0118,11.9914,11.9965,20100.0
2006-07-05 11:20:00,23.62,23.62,23.61,23.62,8600.0,11.9965,11.9965,11.9914,11.9965,8600.0
2006-07-05 11:25:00,23.62,23.63,23.62,23.62,14000.0,11.9965,12.0016,11.9965,11.9965,14000.0
2006-07-05 11:30:00,23.62,23.64,23.62,23.64,5600.0,11.9965,12.0067,11.9965,12.0067,5600.0
2006-07-05 11:35:00,23.63,23.64,23.63,23.63,3200.0,12.0016,12.0067,12.0016,12.0016,3200.0
2006-07-05 11:40:00,23.63,23.64,23.63,23.63,5200.0,12.0016,12.0067,12.0016,12.0016,5200.0
2006-07-05 11:45:00,23.63,23.64,23.63,23.64,5200.0,12.0016,12.0067,12.0016,12.0067,5200.0
2006-07-05 11:50:00,23.64,23.64,23.63,23.63,3000.0,12.0067,12.0067,12.0016,12.0016,3000.0
2006-07-05 11:55:00,23.63,23.64,23.63,23.63,4200.0,12.0016,12.0067,12.0016,12.0016,4200.0
2006-07-05 12:00:00,23.63,23.66,23.63,23.66,13400.0,12.0016,12.0168,12.0016,12.0168,13400.0
2006-07-05 12:05:00,23.67,23.67,23.62,23.63,29500.0,12.0219,12.0219,11.9965,12.0016,29500.0
2006-07-05 12:10:00,23.64,23.64,23.63,23.63,5800.0,12.0067,12.0067,12.0016,12.0016,5800.0
2006-07-05 12:15:00,23.64,23.64,23.63,23.63,5600.0,12.0067,12.0067,12.0016,12.0016,5600.0
2006-07-05 12:20:00,23.64,23.64,23.62,23.63,14700.0,12.0067,12.0067,11.9965,12.0016,14700.0
2006-07-05 12:25:00,23.62,23.64,23.62,23.64,6600.0,11.9965,12.0067,11.9965,12.0067,6600.0
2006-07-05 12:30:00,23.64,23.64,23.62,23.62,13200.0,12.0067,12.0067,11.9965,11.9965,13200.0
2006-07-05 12:35:00,23.62,23.63,23.62,23.62,2300.0,11.9965,12.0016,11.9965,11.9965,2300.0
2006-07-05 12:40:00,23.62,23.63,23.62,23.62,3000.0,11.9965,12.0016,11.9965,11.9965,3000.0
2006-07-05 12:45:00,23.63,23.63,23.62,23.63,2600.0,12.0016,12.0016,11.9965,12.0016,2600.0
2006-07-05 12:50:00,23.62,23.64,23.62,23.63,16600.0,11.9965,12.0067,11.9965,12.0016,16600.0
2006-07-05 12:55:00,23.63,23.64,23.63,23.63,3400.0,12.0016,12.0067,12.0016,12.0016,3400.0
2006-07-05 13:00:00,23.63,23.63,23.62,23.63,13400.0,12.0016,12.0016,11.9965,12.0016,13400.0
2006-07-05 13:05:00,23.63,23.63,23.62,23.62,5300.0,12.0016,12.0016,11.9965,11.9965,5300.0
2006-07-05 13:10:00,23.62,23.64,23.62,23.63,8000.0,11.9965,12.0067,11.9965,12.0016,8000.0
2006-07-05 13:15:00,23.63,23.64,23.63,23.64,5100.0,12.0016,12.0067,12.0016,12.0067,5100.0
2006-07-05 13:20:00,23.63,23.65,23.63,23.64,16800.0,12.0016,12.0118,12.0016,12.0067,16800.0
2006-07-05 13:25:00,23.65,23.65,23.64,23.65,1500.0,12.0118,12.0118,12.0067,12.0118,1500.0
2006-07-05 13:30:00,23.65,23.65,23.64,23.64,6900.0,12.0118,12.0118,12.0067,12.0067,6900.0
2006-07-05 13:35:00,23.64,23.65,23.64,23.65,1600.0,12.0067,12.0118,12.0067,12.0118,1600.0
2006-07-05 13:40:00,23.65,23.65,23.64,23.64,3200.0,12.0118,12.0118,12.0067,12.0067,3200.0
2006-07-05 13:45:00,23.65,23.65,23.64,23.65,2400.0,12.0118,12.0118,12.0067,12.0118,2400.0
2006-07-05 13:50:00,23.65,23.65,23.63,23.63,5800.0,12.0118,12.0118,12.0016,12.0016,5800.0
2006-07-05 13:55:00,23.63,23.64,23.63,23.64,4900.0,12.0016,12.0067,12.0016,12.0067,4900.0
2006-07-05 14:00:00,23.63,23.64,23.62,23.62,10800.0,12.0016,12.0067,11.9965,11.9965,10800.0
2006-07-05 14:05:00,23.63,23.63,23.62,23.62,4100.0,12.0016,12.0016,11.9965,11.9965,4100.0
2006-07-05 14:10:00,23.62,23.63,23.62,23.62,6900.0,11.9965,12.0016,11.9965,11.9965,6900.0
2006-07-05 14:15:00,23.63,23.63,23.62,23.62,4700.0,12.0016,12.0016,11.9965,11.9965,4700.0
2006-07-05 14:20:00,23.63,23.64,23.62,23.64,17300.0,12.0016,12.0067,11.9965,12.0067,17300.0
2006-07-05 14:25:00,23.64,23.64,23.62,23.62,7400.0,12.0067,12.0067,11.9965,11.9965,7400.0
2006-07-05 14:30:00,23.62,23.63,23.62,23.63,4400.0,11.9965,12.0016,11.9965,12.0016,4400.0
2006-07-05 14:35:00,23.63,23.65,23.63,23.65,38300.0,12.0016,12.0118,12.0016,12.0118,38300.0
2006-07-05 14:40:00,23.65,23.65,23.64,23.65,5800.0,12.0118,12.0118,12.0067,12.0118,5800.0
2006-07-05 14:45:00,23.65,23.65,23.64,23.64,11800.0,12.0118,12.0118,12.0067,12.0067,11800.0
2006-07-05 14:50:00,23.64,23.65,23.64,23.65,4100.0,12.0067,12.0118,12.0067,12.0118,4100.0
2006-07-05 14:55:00,23.65,23.65,23.64,23.65,11000.0,12.0118,12.0118,12.0067,12.0118,11000.0
2006-07-05 15:00:00,23.64,23.65,23.63,23.63,12700.0,12.0067,12.0118,12.0016,12.0016,12700.0
2006-07-05 15:05:00,23.64,23.64,23.62,23.62,17300.0,12.0067,12.0067,11.9965,11.9965,17300.0
2006-07-05 15:10:00,23.62,23.63,23.62,23.62,10900.0,11.9965,12.0016,11.9965,11.9965,10900.0
2006-07-05 15:15:00,23.63,23.63,23.6,23.6,34500.0,12.0016,12.0016,11.9864,11.9864,34500.0
2006-07-05 15:20:00,23.6,23.6,23.59,23.59,8500.0,11.9864,11.9864,11.9813,11.9813,8500.0
2006-07-05 15:25:00,23.6,23.61,23.6,23.61,14400.0,11.9864,11.9914,11.9864,11.9914,14400.0
2006-07-05 15:30:00,23.61,23.61,23.59,23.6,19500.0,11.9914,11.9914,11.9813,11.9864,19500.0
2006-07-05 15:35:00,23.6,23.61,23.59,23.6,14100.0,11.9864,11.9914,11.9813,11.9864,14100.0
2006-07-05 15:40:00,23.59,23.6,23.59,23.6,7800.0,11.9813,11.9864,11.9813,11.9864,7800.0
2006-07-05 15:45:00,23.6,23.63,23.6,23.62,29300.0,11.9864,12.0016,11.9864,11.9965,29300.0
2006-07-05 15:50:00,23.62,23.63,23.62,23.62,11200.0,11.9965,12.0016,11.9965,11.9965,11200.0
2006-07-05 15:55:00,23.62,23.63,23.6,23.61,26800.0,11.9965,12.0016,11.9864,11.9914,26800.0
2006-07-06 09:30:00,23.58,23.69,23.51,23.68,16300.0,11.9762,12.0321,11.9407,12.027,16300.0
2006-07-06 09:35:00,23.68,23.68,23.59,23.62,4100.0,12.027,12.027,11.9813,11.9965,4100.0
2006-07-06 09:40:00,23.6,23.64,23.56,23.57,12100.0,11.9864,12.0067,11.9661,11.9711,12100.0
2006-07-06 09:45:00,23.57,23.62,23.57,23.61,8900.0,11.9711,11.9965,11.9711,11.9914,8900.0
2006-07-06 09:50:00,23.61,23.62,23.61,23.62,3700.0,11.9914,11.9965,11.9914,11.9965,3700.0
2006-07-06 09:55:00,23.62,23.63,23.62,23.62,3400.0,11.9965,12.0016,11.9965,11.9965,3400.0
2006-07-06 10:00:00,23.63,23.66,23.62,23.62,11600.0,12.0016,12.0168,11.9965,11.9965,11600.0
2006-07-06 10:05:00,23.62,23.62,23.61,23.62,2700.0,11.9965,11.9965,11.9914,11.9965,2700.0
2006-07-06 10:10:00,23.62,23.63,23.61,23.63,4400.0,11.9965,12.0016,11.9914,12.0016,4400.0
2006-07-06 10:15:00,23.63,23.67,23.62,23.65,8900.0,12.0016,12.0219,11.9965,12.0118,8900.0
2006-07-06 10:20:00,23.65,23.66,23.64,23.66,3100.0,12.0118,12.0168,12.0067,12.0168,3100.0
2006-07-06 10:25:00,23.66,23.66,23.63,23.63,6800.0,12.0168,12.0168,12.0016,12.0016,6800.0
2006-07-06 10:30:00,23.62,23.64,23.62,23.63,2500.0,11.9965,12.0067,11.9965,12.0016,2500.0
2006-07-06 10:35:00,23.63,23.64,23.62,23.64,3300.0,12.0016,12.0067,11.9965,12.0067,3300.0
2006-07-06 10:40:00,23.64,23.64,23.61,23.61,13000.0,12.0067,12.0067,11.9914,11.9914,13000.0
2006-07-06 10:45:00,23.62,23.62,23.59,23.59,8400.0,11.9965,11.9965,11.9813,11.9813,8400.0
2006-07-06 10:50:00,23.59,23.61,23.57,23.57,17000.0,11.9813,11.9914,11.9711,11.9711,17000.0
2006-07-06 10:55:00,23.57,23.61,23.57,23.61,17500.0,11.9711,11.9914,11.9711,11.9914,17500.0
2006-07-06 11:00:00,23.61,23.61,23.6,23.6,4600.0,11.9914,11.9914,11.9864,11.9864,4600.0
2006-07-06 11:05:00,23.6,23.61,23.57,23.59,14400.0,11.9864,11.9914,11.9711,11.9813,14400.0
2006-07-06 11:10:00,23.58,23.62,23.58,23.59,15000.0,11.9762,11.9965,11.9762,11.9813,15000.0
2006-07-06 11:15:00,23.6,23.6,23.57,23.59,10400.0,11.9864,11.9864,11.9711,11.9813,10400.0
2006-07-06 11:20:00,23.59,23.59,23.57,23.57,5500.0,11.9813,11.9813,11.9711,11.9711,5500.0
2006-07-06 11:25:00,23.57,23.58,23.56,23.56,8200.0,11.9711,11.9762,11.9661,11.9661,8200.0
2006-07-06 11:30:00,23.56,23.56,23.55,23.55,10500.0,11.9661,11.9661,11.961,11.961,10500.0
2006-07-06 11:35:00,23.56,23.56,23.55,23.55,2100.0,11.9661,11.9661,11.961,11.961,2100.0
2006-07-06 11:40:00,23.56,23.57,23.53,23.56,14200.0,11.9661,11.9711,11.9508,11.9661,14200.0
2006-07-06 11:45:00,23.57,23.57,23.56,23.56,1500.0,11.9711,11.9711,11.9661,11.9661,1500.0
2006-07-06 11:50:00,23.56,23.56,23.53,23.53,8700.0,11.9661,11.9661,11.9508,11.9508,8700.0
2006-07-06 11:55:00,23.53,23.54,23.53,23.54,3200.0,11.9508,11.9559,11.9508,11.9559,3200.0
2006-07-06 12:00:00,23.54,23.54,23.52,23.53,17100.0,11.9559,11.9559,11.9457,11.9508,17100.0
2006-07-06 12:05:00,23.53,23.54,23.53,23.54,2400.0,11.9508,11.9559,11.9508,11.9559,2400.0
2006-07-06 12:10:00,23.54,23.54,23.52,23.52,7100.0,11.9559,11.9559,11.9457,11.9457,7100.0
2006-07-06 12:15:00,23.52,23.52,23.49,23.49,7300.0,11.9457,11.9457,11.9305,11.9305,7300.0
2006-07-06 12:20:00,23.5,23.5,23.47,23.47,25900.0,11.9356,11.9356,11.9203,11.9203,25900.0
2006-07-06 12:25:00,23.48,23.5,23.48,23.49,15400.0,11.9254,11.9356,11.9254,11.9305,15400.0
2006-07-06 12:30:00,23.49,23.5,23.49,23.5,3200.0,11.9305,11.9356,11.9305,11.9356,3200.0
2006-07-06 12:35:00,23.5,23.51,23.5,23.5,7000.0,11.9356,11.9407,11.9356,11.9356,7000.0
2006-07-06 12:40:00,23.5,23.5,23.5,23.5,7800.0,11.9356,11.9356,11.9356,11.9356,7800.0
2006-07-06 12:45:00,23.5,23.5,23.5,23.5,1700.0,11.9356,11.9356,11.9356,11.9356,1700.0
2006-07-06 12:50:00,23.5,23.52,23.5,23.52,14600.0,11.9356,11.9457,11.9356,11.9457,14600.0
2006-07-06 12:55:00,23.52,23.53,23.51,23.51,16400.0,11.9457,11.9508,11.9407,11.9407,16400.0
2006-07-06 13:00:00,23.51,23.52,23.51,23.52,1100.0,11.9407,11.9457,11.9407,11.9457,1100.0
2006-07-06 13:05:00,23.52,23.52,23.51,23.52,2700.0,11.9457,11.9457,11.9407,11.9457,2700.0
2006-07-06 13:10:00,23.52,23.53,23.52,23.52,8200.0,11.9457,11.9508,11.9457,11.9457,8200.0
2006-07-06 13:15:00,23.52,23.53,23.52,23.53,4200.0,11.9457,11.9508,11.9457,11.9508,4200.0
2006-07-06 13:20:00,23.52,23.53,23.52,23.53,4600.0,11.9457,11.9508,11.9457,11.9508,4600.0
2006-07-06 13:25:00,23.53,23.53,23.5,23.5,11700.0,11.9508,11.9508,11.9356,11.9356,11700.0
2006-07-06 13:30:00,23.5,23.51,23.5,23.51,6700.0,11.9356,11.9407,11.9356,11.9407,6700.0
2006-07-06 13:35:00,23.51,23.51,23.5,23.5,2000.0,11.9407,11.9407,11.9356,11.9356,2000.0
2006-07-06 13:40:00,23.5,23.53,23.5,23.53,16500.0,11.9356,11.9508,11.9356,11.9508,16500.0
2006-07-06 13:45:00,23.53,23.53,23.52,23.52,11300.0,11.9508,11.9508,11.9457,11.9457,11300.0
2006-07-06 13:50:00,23.53,23.53,23.52,23.52,1000.0,11.9508,11.9508,11.9457,11.9457,1000.0
2006-07-06 13:55:00,23.52,23.53,23.5,23.5,10000.0,11.9457,11.9508,11.9356,11.9356,10000.0
2006-07-06 14:00:00,23.51,23.51,23.51,23.51,11900.0,11.9407,11.9407,11.9407,11.9407,11900.0
2006-07-06 14:05:00,23.51,23.52,23.51,23.51,6000.0,11.9407,11.9457,11.9407,11.9407,6000.0
2006-07-06 14:10:00,23.51,23.51,23.49,23.49,9900.0,11.9407,11.9407,11.9305,11.9305,9900.0
2006-07-06 14:15:00,23.5,23.5,23.49,23.49,19800.0,11.9356,11.9356,11.9305,11.9305,19800.0
2006-07-06 14:20:00,23.49,23.5,23.49,23.49,4400.0,11.9305,11.9356,11.9305,11.9305,4400.0
2006-07-06 14:25:00,23.49,23.5,23.49,23.5,17300.0,11.9305,11.9356,11.9305,11.9356,17300.0
2006-07-06 14:30:00,23.5,23.5,23.46,23.46,29500.0,11.9356,11.9356,11.9153,11.9153,29500.0
2006-07-06 14:35:00,23.47,23.49,23.46,23.49,21300.0,11.9203,11.9305,11.9153,11.9305,21300.0
2006-07-06 14:40:00,23.5,23.5,23.49,23.5,7100.0,11.9356,11.9356,11.9305,11.9356,7100.0
2006-07-06 14:45:00,23.5,23.5,23.49,23.49,2000.0,11.9356,11.9356,11.9305,11.9305,2000.0
2006-07-06 14:50:00,23.5,23.5,23.49,23.5,3500.0,11.9356,11.9356,11.9305,11.9356,3500.0
2006-07-06 14:55:00,23.51,23.53,23.5,23.52,9800.0,11.9407,11.9508,11.9356,11.9457,9800.0
2006-07-06 15:00:00,23.52,23.53,23.51,23.51,42500.0,11.9457,11.9508,11.9407,11.9407,42500.0
2006-07-06 15:05:00,23.52,23.53,23.51,23.53,17700.0,11.9457,11.9508,11.9407,11.9508,17700.0
2006-07-06 15:10:00,23.53,23.58,23.53,23.58,10900.0,11.9508,11.9762,11.9508,11.9762,10900.0
2006-07-06 15:15:00,23.57,23.58,23.55,23.56,12400.0,11.9711,11.9762,11.961,11.9661,12400.0
2006-07-06 15:20:00,23.56,23.57,23.55,23.56,8900.0,11.9661,11.9711,11.961,11.9661,8900.0
2006-07-06 15:25:00,23.55,23.56,23.55,23.56,3100.0,11.961,11.9661,11.961,11.9661,3100.0
2006-07-06 15:30:00,23.55,23.55,23.48,23.48,57300.0,11.961,11.961,11.9254,11.9254,57300.0
2006-07-06 15:35:00,23.48,23.5,23.48,23.5,50200.0,11.9254,11.9356,11.9254,11.9356,50200.0
2006-07-06 15:40:00,23.5,23.52,23.5,23.52,10400.0,11.9356,11.9457,11.9356,11.9457,10400.0
2006-07-06 15:45:00,23.52,23.53,23.5,23.5,21600.0,11.9457,11.9508,11.9356,11.9356,21600.0
2006-07-06 15:50:00,23.51,23.52,23.5,23.52,6100.0,11.9407,11.9457,11.9356,11.9457,6100.0
2006-07-06 15:55:00,23.52,23.54,23.51,23.54,24700.0,11.9457,11.9559,11.9407,11.9559,24700.0
2006-07-07 09:30:00,23.5,23.61,23.45,23.5,23600.0,11.9356,11.9914,11.9102,11.9356,23600.0
2006-07-07 09:35:00,23.47,23.5,23.44,23.5,9000.0,11.9203,11.9356,11.9051,11.9356,9000.0
2006-07-07 09:40:00,23.53,23.56,23.5,23.52,9700.0,11.9508,11.9661,11.9356,11.9457,9700.0
2006-07-07 09:45:00,23.56,23.56,23.47,23.47,9900.0,11.9661,11.9661,11.9203,11.9203,9900.0
2006-07-07 09:50:00,23.47,23.54,23.44,23.46,15500.0,11.9203,11.9559,11.9051,11.9153,15500.0
2006-07-07 09:55:00,23.48,23.5,23.47,23.49,6800.0,11.9254,11.9356,11.9203,11.9305,6800.0
2006-07-07 10:00:00,23.49,23.51,23.47,23.49,5000.0,11.9305,11.9407,11.9203,11.9305,5000.0
2006-07-07 10:05:00,23.49,23.52,23.48,23.52,7100.0,11.9305,11.9457,11.9254,11.9457,7100.0
2006-07-07 10:10:00,23.52,23.56,23.5,23.52,22500.0,11.9457,11.9661,11.9356,11.9457,22500.0
2006-07-07 10:15:00,23.52,23.53,23.51,23.52,11300.0,11.9457,11.9508,11.9407,11.9457,11300.0
2006-07-07 10:20:00,23.53,23.55,23.51,23.51,7900.0,11.9508,11.961,11.9407,11.9407,7900.0
2006-07-07 10:25:00,23.52,23.55,23.51,23.54,7300.0,11.9457,11.961,11.9407,11.9559,7300.0
2006-07-07 10:30:00,23.53,23.55,23.48,23.5,19700.0,11.9508,11.961,11.9254,11.9356,19700.0
2006-07-07 10:35:00,23.5,23.51,23.48,23.5,3100.0,11.9356,11.9407,11.9254,11.9356,3100.0
2006-07-07 10:40:00,23.5,23.5,23.49,23.49,4700.0,11.9356,11.9356,11.9305,11.9305,4700.0
2006-07-07 10:45:00,23.5,23.53,23.5,23.52,9100.0,11.9356,11.9508,11.9356,11.9457,9100.0
2006-07-07 10:50:00,23.53,23.55,23.51,23.52,11800.0,11.9508,11.961,11.9407,11.9457,11800.0
2006-07-07 10:55:00,23.52,23.53,23.49,23.51,15000.0,11.9457,11.9508,11.9305,11.9407,15000.0
2006-07-07 11:00:00,23.51,23.53,23.45,23.47,10900.0,11.9407,11.9508,11.9102,11.9203,10900.0
2006-07-07 11:05:00,23.48,23.51,23.47,23.5,8700.0,11.9254,11.9407,11.9203,11.9356,8700.0
2006-07-07 11:10:00,23.5,23.51,23.48,23.48,2900.0,11.9356,11.9407,11.9254,11.9254,2900.0
2006-07-07 11:15:00,23.49,23.51,23.49,23.5,3700.0,11.9305,11.9407,11.9305,11.9356,3700.0
2006-07-07 11:20:00,23.5,23.51,23.48,23.48,4600.0,11.9356,11.9407,11.9254,11.9254,4600.0
2006-07-07 11:25:00,23.48,23.49,23.48,23.48,2300.0,11.9254,11.9305,11.9254,11.9254,2300.0
2006-07-07 11:30:00,23.48,23.54,23.48,23.54,8800.0,11.9254,11.9559,11.9254,11.9559,8800.0
2006-07-07 11:35:00,23.54,23.55,23.53,23.55,9500.0,11.9559,11.961,11.9508,11.961,9500.0
2006-07-07 11:40:00,23.55,23.57,23.55,23.57,5400.0,11.961,11.9711,11.961,11.9711,5400.0
2006-07-07 11:45:00,23.57,23.58,23.57,23.57,3200.0,11.9711,11.9762,11.9711,11.9711,3200.0
2006-07-07 11:50:00,23.57,23.58,23.57,23.58,1700.0,11.9711,11.9762,11.9711,11.9762,1700.0
2006-07-07 11:55:00,23.58,23.58,23.56,23.56,4600.0,11.9762,11.9762,11.9661,11.9661,4600.0
2006-07-07 12:00:00,23.57,23.57,23.56,23.56,2700.0,11.9711,11.9711,11.9661,11.9661,2700.0
2006-07-07 12:05:00,23.57,23.57,23.56,23.56,2600.0,11.9711,11.9711,11.9661,11.9661,2600.0
2006-07-07 12:10:00,23.56,23.56,23.55,23.55,4500.0,11.9661,11.9661,11.961,11.961,4500.0
2006-07-07 12:15:00,23.55,23.56,23.54,23.56,3800.0,11.961,11.9661,11.9559,11.9661,3800.0
2006-07-07 12:20:00,23.56,23.58,23.56,23.57,6700.0,11.9661,11.9762,11.9661,11.9711,6700.0
2006-07-07 12:25:00,23.58,23.6,23.58,23.6,2600.0,11.9762,11.9864,11.9762,11.9864,2600.0
2006-07-07 12:30:00,23.6,23.62,23.6,23.62,3900.0,11.9864,11.9965,11.9864,11.9965,3900.0
2006-07-07 12:35:00,23.62,23.64,23.62,23.63,7500.0,11.9965,12.0067,11.9965,12.0016,7500.0
2006-07-07 12:40:00,23.62,23.62,23.6,23.6,9600.0,11.9965,11.9965,11.9864,11.9864,9600.0
2006-07-07 12:45:00,23.6,23.61,23.6,23.6,4300.0,11.9864,11.9914,11.9864,11.9864,4300.0
2006-07-07 12:50:00,23.59,23.59,23.59,23.59,400.0,11.9813,11.9813,11.9813,11.9813,400.0
2006-07-07 12:55:00,23.59,23.6,23.59,23.59,4700.0,11.9813,11.9864,11.9813,11.9813,4700.0
2006-07-07 13:00:00,23.59,23.6,23.56,23.56,9000.0,11.9813,11.9864,11.9661,11.9661,9000.0
2006-07-07 13:05:00,23.57,23.58,23.57,23.57,2600.0,11.9711,11.9762,11.9711,11.9711,2600.0
2006-07-07 13:10:00,23.57,23.57,23.53,23.53,6400.0,11.9711,11.9711,11.9508,11.9508,6400.0
2006-07-07 13:15:00,23.53,23.54,23.51,23.52,8000.0,11.9508,11.9559,11.9407,11.9457,8000.0
2006-07-07 13:20:00,23.51,23.52,23.51,23.51,8800.0,11.9407,11.9457,11.9407,11.9407,8800.0
2006-07-07 13:25:00,23.51,23.53,23.51,23.53,9300.0,11.9407,11.9508,11.9407,11.9508,9300.0
2006-07-07 13:30:00,23.53,23.54,23.52,23.54,4300.0,11.9508,11.9559,11.9457,11.9559,4300.0
2006-07-07 13:35:00,23.54,23.55,23.53,23.53,17200.0,11.9559,11.961,11.9508,11.9508,17200.0
2006-07-07 13:40:00,23.53,23.54,23.53,23.54,2300.0,11.9508,11.9559,11.9508,11.9559,2300.0
2006-07-07 13:45:00,23.53,23.54,23.52,23.53,10400.0,11.9508,11.9559,11.9457,11.9508,10400.0
2006-07-07 13:50:00,23.53,23.53,23.52,23.52,9000.0,11.9508,11.9508,11.9457,11.9457,9000.0
2006-07-07 13:55:00,23.52,23.53,23.52,23.52,2800.0,11.9457,11.9508,11.9457,11.9457,2800.0
2006-07-07 14:00:00,23.52,23.55,23.52,23.54,8500.0,11.9457,11.961,11.9457,11.9559,8500.0
2006-07-07 14:05:00,23.55,23.55,23.51,23.51,21000.0,11.961,11.961,11.9407,11.9407,21000.0
2006-07-07 14:10:00,23.51,23.52,23.51,23.52,16900.0,11.9407,11.9457,11.9407,11.9457,16900.0
2006-07-07 14:15:00,23.52,23.52,23.49,23.49,12500.0,11.9457,11.9457,11.9305,11.9305,12500.0
2006-07-07 14:20:00,23.5,23.51,23.49,23.49,11100.0,11.9356,11.9407,11.9305,11.9305,11100.0
2006-07-07 14:25:00,23.5,23.5,23.49,23.49,2600.0,11.9356,11.9356,11.9305,11.9305,2600.0
2006-07-07 14:30:00,23.49,23.51,23.49,23.5,10200.0,11.9305,11.9407,11.9305,11.9356,10200.0
2006-07-07 14:35:00,23.49,23.53,23.49,23.52,25200.0,11.9305,11.9508,11.9305,11.9457,25200.0
2006-07-07 14:40:00,23.52,23.53,23.47,23.47,27800.0,11.9457,11.9508,11.9203,11.9203,27800.0
2006-07-07 14:45:00,23.47,23.47,23.43,23.47,37400.0,11.9203,11.9203,11.9,11.9203,37400.0
2006-07-07 14:50:00,23.47,23.47,23.45,23.45,14600.0,11.9203,11.9203,11.9102,11.9102,14600.0
2006-07-07 14:55:00,23.46,23.46,23.42,23.43,10500.0,11.9153,11.9153,11.8949,11.9,10500.0
2006-07-07 15:00:00,23.42,23.43,23.41,23.42,13400.0,11.8949,11.9,11.8899,11.8949,13400.0
2006-07-07 15:05:00,23.42,23.44,23.42,23.44,14100.0,11.8949,11.9051,11.8949,11.9051,14100.0
2006-07-07 15:10:00,23.43,23.44,23.39,23.4,11100.0,11.9,11.9051,11.8797,11.8848,11100.0
2006-07-07 15:15:00,23.39,23.44,23.39,23.43,36300.0,11.8797,11.9051,11.8797,11.9,36300.0
2006-07-07 15:20:00,23.42,23.42,23.4,23.42,30000.0,11.8949,11.8949,11.8848,11.8949,30000.0
2006-07-07 15:25:00,23.42,23.44,23.42,23.42,29900.0,11.8949,11.9051,11.8949,11.8949,29900.0
2006-07-07 15:30:00,23.43,23.45,23.42,23.44,26300.0,11.9,11.9102,11.8949,11.9051,26300.0
2006-07-07 15:35:00,23.45,23.45,23.42,23.42,44300.0,11.9102,11.9102,11.8949,11.8949,44300.0
2006-07-07 15:40:00,23.43,23.47,23.43,23.47,34300.0,11.9,11.9203,11.9,11.9203,34300.0
2006-07-07 15:45:00,23.47,23.47,23.44,23.45,28300.0,11.9203,11.9203,11.9051,11.9102,28300.0
2006-07-07 15:50:00,23.45,23.47,23.44,23.46,45200.0,11.9102,11.9203,11.9051,11.9153,45200.0
2006-07-07 15:55:00,23.46,23.47,23.44,23.45,73900.0,11.9153,11.9203,11.9051,11.9102,73900.0
2006-07-10 09:30:00,23.54,23.55,23.44,23.48,10000.0,11.9559,11.961,11.9051,11.9254,10000.0
2006-07-10 09:35:00,23.51,23.57,23.51,23.53,10000.0,11.9407,11.9711,11.9407,11.9508,10000.0
2006-07-10 09:40:00,23.56,23.6,23.56,23.58,10100.0,11.9661,11.9864,11.9661,11.9762,10100.0
2006-07-10 09:45:00,23.57,23.6,23.57,23.58,8900.0,11.9711,11.9864,11.9711,11.9762,8900.0
2006-07-10 09:50:00,23.58,23.62,23.56,23.58,12200.0,11.9762,11.9965,11.9661,11.9762,12200.0
2006-07-10 09:55:00,23.57,23.59,23.55,23.56,10700.0,11.9711,11.9813,11.961,11.9661,10700.0
2006-07-10 10:00:00,23.56,23.57,23.53,23.53,18200.0,11.9661,11.9711,11.9508,11.9508,18200.0
2006-07-10 10:05:00,23.52,23.54,23.52,23.53,5900.0,11.9457,11.9559,11.9457,11.9508,5900.0
2006-07-10 10:10:00,23.53,23.53,23.5,23.5,5000.0,11.9508,11.9508,11.9356,11.9356,5000.0
2006-07-10 10:15:00,23.5,23.51,23.46,23.46,7600.0,11.9356,11.9407,11.9153,11.9153,7600.0
2006-07-10 10:20:00,23.47,23.47,23.43,23.43,5500.0,11.9203,11.9203,11.9,11.9,5500.0
2006-07-10 10:25:00,23.44,23.44,23.43,23.44,5100.0,11.9051,11.9051,11.9,11.9051,5100.0
2006-07-10 10:30:00,23.44,23.46,23.42,23.42,7800.0,11.9051,11.9153,11.8949,11.8949,7800.0
2006-07-10 10:35:00,23.43,23.43,23.42,23.43,4200.0,11.9,11.9,11.8949,11.9,4200.0
2006-07-10 10:40:00,23.43,23.46,23.42,23.46,7600.0,11.9,11.9153,11.8949,11.9153,7600.0
2006-07-10 10:45:00,23.46,23.46,23.45,23.46,8100.0,11.9153,11.9153,11.9102,11.9153,8100.0
2006-07-10 10:50:00,23.46,23.48,23.46,23.47,9400.0,11.9153,11.9254,11.9153,11.9203,9400.0
2006-07-10 10:55:00,23.48,23.51,23.48,23.49,6200.0,11.9254,11.9407,11.9254,11.9305,6200.0
2006-07-10 11:00:00,23.49,23.51,23.49,23.51,5800.0,11.9305,11.9407,11.9305,11.9407,5800.0
2006-07-10 11:05:00,23.51,23.52,23.5,23.51,9200.0,11.9407,11.9457,11.9356,11.9407,9200.0
2006-07-10 11:10:00,23.52,23.52,23.51,23.52,2700.0,11.9457,11.9457,11.9407,11.9457,2700.0
2006-07-10 11:15:00,23.52,23.52,23.51,23.51,2500.0,11.9457,11.9457,11.9407,11.9407,2500.0
2006-07-10 11:20:00,23.52,23.52,23.5,23.5,9900.0,11.9457,11.9457,11.9356,11.9356,9900.0
2006-07-10 11:25:00,23.5,23.52,23.5,23.51,8900.0,11.9356,11.9457,11.9356,11.9407,8900.0
2006-07-10 11:30:00,23.52,23.52,23.52,23.52,1300.0,11.9457,11.9457,11.9457,11.9457,1300.0
2006-07-10 11:35:00,23.52,23.52,23.51,23.52,8000.0,11.9457,11.9457,11.9407,11.9457,8000.0
2006-07-10 11:40:00,23.52,23.52,23.51,23.51,3600.0,11.9457,11.9457,11.9407,11.9407,3600.0
2006-07-10 11:45:00,23.51,23.51,23.45,23.45,35000.0,11.9407,11.9407,11.9102,11.9102,35000.0
2006-07-10 11:50:00,23.46,23.46,23.45,23.45,2400.0,11.9153,11.9153,11.9102,11.9102,2400.0
2006-07-10 11:55:00,23.46,23.46,23.45,23.45,11400.0,11.9153,11.9153,11.9102,11.9102,11400.0
2006-07-10 12:00:00,23.45,23.45,23.43,23.43,5300.0,11.9102,11.9102,11.9,11.9,5300.0
2006-07-10 12:05:00,23.43,23.43,23.41,23.42,4700.0,11.9,11.9,11.8899,11.8949,4700.0
2006-07-10 12:10:00,23.42,23.42,23.41,23.42,3100.0,11.8949,11.8949,11.8899,11.8949,3100.0
2006-07-10 12:15:00,23.42,23.45,23.41,23.45,10200.0,11.8949,11.9102,11.8899,11.9102,10200.0
2006-07-10 12:20:00,23.46,23.46,23.45,23.46,3100.0,11.9153,11.9153,11.9102,11.9153,3100.0
2006-07-10 12:25:00,23.46,23.47,23.46,23.47,2900.0,11.9153,11.9203,11.9153,11.9203,2900.0
2006-07-10 12:30:00,23.47,23.48,23.46,23.47,1900.0,11.9203,11.9254,11.9153,11.9203,1900.0
2006-07-10 12:35:00,23.47,23.48,23.47,23.47,1500.0,11.9203,11.9254,11.9203,11.9203,1500.0
2006-07-10 12:40:00,23.48,23.51,23.47,23.5,31900.0,11.9254,11.9407,11.9203,11.9356,31900.0
2006-07-10 12:45:00,23.51,23.51,23.51,23.51,4700.0,11.9407,11.9407,11.9407,11.9407,4700.0
2006-07-10 12:50:00,23.51,23.51,23.47,23.48,5600.0,11.9407,11.9407,11.9203,11.9254,5600.0
2006-07-10 12:55:00,23.47,23.47,23.43,23.44,16000.0,11.9203,11.9203,11.9,11.9051,16000.0
2006-07-10 13:00:00,23.44,23.44,23.39,23.43,22100.0,11.9051,11.9051,11.8797,11.9,22100.0
2006-07-10 13:05:00,23.44,23.48,23.43,23.46,17900.0,11.9051,11.9254,11.9,11.9153,17900.0
2006-07-10 13:10:00,23.47,23.51,23.47,23.51,18400.0,11.9203,11.9407,11.9203,11.9407,18400.0
2006-07-10 13:15:00,23.51,23.51,23.48,23.5,8800.0,11.9407,11.9407,11.9254,11.9356,8800.0
2006-07-10 13:20:00,23.5,23.5,23.47,23.49,10200.0,11.9356,11.9356,11.9203,11.9305,10200.0
2006-07-10 13:25:00,23.49,23.5,23.48,23.49,7100.0,11.9305,11.9356,11.9254,11.9305,7100.0
2006-07-10 13:30:00,23.48,23.49,23.47,23.47,2200.0,11.9254,11.9305,11.9203,11.9203,2200.0
2006-07-10 13:35:00,23.48,23.49,23.48,23.48,3900.0,11.9254,11.9305,11.9254,11.9254,3900.0
2006-07-10 13:40:00,23.49,23.49,23.47,23.48,6100.0,11.9305,11.9305,11.9203,11.9254,6100.0
2006-07-10 13:45:00,23.48,23.48,23.47,23.48,5600.0,11.9254,11.9254,11.9203,11.9254,5600.0
2006-07-10 13:50:00,23.49,23.5,23.47,23.47,28300.0,11.9305,11.9356,11.9203,11.9203,28300.0
2006-07-10 13:55:00,23.47,23.51,23.47,23.47,28600.0,11.9203,11.9407,11.9203,11.9203,28600.0
2006-07-10 14:00:00,23.47,23.47,23.46,23.47,6500.0,11.9203,11.9203,11.9153,11.9203,6500.0
2006-07-10 14:05:00,23.47,23.47,23.46,23.46,1600.0,11.9203,11.9203,11.9153,11.9153,1600.0
2006-07-10 14:10:00,23.46,23.46,23.43,23.44,9200.0,11.9153,11.9153,11.9,11.9051,9200.0
2006-07-10 14:15:00,23.44,23.44,23.43,23.43,13500.0,11.9051,11.9051,11.9,11.9,13500.0
2006-07-10 14:20:00,23.43,23.43,23.43,23.43,1300.0,11.9,11.9,11.9,11.9,1300.0
2006-07-10 14:25:00,23.44,23.46,23.43,23.44,9300.0,11.9051,11.9153,11.9,11.9051,9300.0
2006-07-10 14:30:00,23.43,23.43,23.4,23.4,8500.0,11.9,11.9,11.8848,11.8848,8500.0
2006-07-10 14:35:00,23.4,23.42,23.4,23.42,5500.0,11.8848,11.8949,11.8848,11.8949,5500.0
2006-07-10 14:40:00,23.42,23.42,23.39,23.4,11900.0,11.8949,11.8949,11.8797,11.8848,11900.0
2006-07-10 14:45:00,23.4,23.41,23.4,23.4,3000.0,11.8848,11.8899,11.8848,11.8848,3000.0
2006-07-10 14:50:00,23.4,23.41,23.4,23.41,5900.0,11.8848,11.8899,11.8848,11.8899,5900.0
2006-07-10 14:55:00,23.41,23.42,23.41,23.41,9200.0,11.8899,11.8949,11.8899,11.8899,9200.0
2006-07-10 15:00:00,23.41,23.42,23.41,23.42,2900.0,11.8899,11.8949,11.8899,11.8949,2900.0
2006-07-10 15:05:00,23.42,23.42,23.42,23.42,4600.0,11.8949,11.8949,11.8949,11.8949,4600.0
2006-07-10 15:10:00,23.42,23.44,23.42,23.43,7200.0,11.8949,11.9051,11.8949,11.9,7200.0
2006-07-10 15:15:00,23.43,23.44,23.41,23.44,12700.0,11.9,11.9051,11.8899,11.9051,12700.0
2006-07-10 15:20:00,23.44,23.45,23.44,23.45,7900.0,11.9051,11.9102,11.9051,11.9102,7900.0
2006-07-10 15:25:00,23.45,23.46,23.45,23.46,8600.0,11.9102,11.9153,11.9102,11.9153,8600.0
2006-07-10 15:30:00,23.46,23.46,23.44,23.46,6600.0,11.9153,11.9153,11.9051,11.9153,6600.0
2006-07-10 15:35:00,23.46,23.46,23.45,23.45,8900.0,11.9153,11.9153,11.9102,11.9102,8900.0
2006-07-10 15:40:00,23.45,23.46,23.45,23.45,4200.0,11.9102,11.9153,11.9102,11.9102,4200.0
2006-07-10 15:45:00,23.46,23.46,23.44,23.44,16200.0,11.9153,11.9153,11.9051,11.9051,16200.0
2006-07-10 15:50:00,23.44,23.46,23.43,23.44,20400.0,11.9051,11.9153,11.9,11.9051,20400.0
2006-07-10 15:55:00,23.43,23.47,23.43,23.45,23600.0,11.9,11.9203,11.9,11.9102,23600.0
2006-07-11 09:30:00,23.39,23.43,23.33,23.36,8500.0,11.8797,11.9,11.8492,11.8645,8500.0
2006-07-11 09:35:00,23.32,23.34,23.28,23.3,6300.0,11.8442,11.8543,11.8238,11.834,6300.0
2006-07-11 09:40:00,23.29,23.31,23.28,23.31,4600.0,11.8289,11.8391,11.8238,11.8391,4600.0
2006-07-11 09:45:00,23.3,23.31,23.29,23.3,5500.0,11.834,11.8391,11.8289,11.834,5500.0
2006-07-11 09:50:00,23.32,23.32,23.25,23.27,10400.0,11.8442,11.8442,11.8086,11.8188,10400.0
2006-07-11 09:55:00,23.27,23.28,23.26,23.28,7100.0,11.8188,11.8238,11.8137,11.8238,7100.0
2006-07-11 10:00:00,23.28,23.34,23.27,23.28,17300.0,11.8238,11.8543,11.8188,11.8238,17300.0
2006-07-11 10:05:00,23.28,23.28,23.24,23.24,12300.0,11.8238,11.8238,11.8035,11.8035,12300.0
2006-07-11 10:10:00,23.24,23.31,23.24,23.3,18100.0,11.8035,11.8391,11.8035,11.834,18100.0
2006-07-11 10:15:00,23.3,23.33,23.29,23.32,6000.0,11.834,11.8492,11.8289,11.8442,6000.0
2006-07-11 10:20:00,23.32,23.33,23.32,23.32,3400.0,11.8442,11.8492,11.8442,11.8442,3400.0
2006-07-11 10:25:00,23.33,23.33,23.32,23.32,2900.0,11.8492,11.8492,11.8442,11.8442,2900.0
2006-07-11 10:30:00,23.33,23.33,23.24,23.24,18200.0,11.8492,11.8492,11.8035,11.8035,18200.0
2006-07-11 10:35:00,23.25,23.27,23.24,23.27,4200.0,11.8086,11.8188,11.8035,11.8188,4200.0
2006-07-11 10:40:00,23.27,23.28,23.26,23.26,5400.0,11.8188,11.8238,11.8137,11.8137,5400.0
2006-07-11 10:45:00,23.26,23.28,23.26,23.28,4500.0,11.8137,11.8238,11.8137,11.8238,4500.0
2006-07-11 10:50:00,23.28,23.28,23.24,23.24,22400.0,11.8238,11.8238,11.8035,11.8035,22400.0
2006-07-11 10:55:00,23.25,23.27,23.25,23.27,5300.0,11.8086,11.8188,11.8086,11.8188,5300.0
2006-07-11 11:00:00,23.28,23.3,23.27,23.3,9200.0,11.8238,11.834,11.8188,11.834,9200.0
2006-07-11 11:05:00,23.3,23.3,23.29,23.3,5300.0,11.834,11.834,11.8289,11.834,5300.0
2006-07-11 11:10:00,23.31,23.31,23.3,23.3,4300.0,11.8391,11.8391,11.834,11.834,4300.0
2006-07-11 11:15:00,23.31,23.31,23.3,23.3,5300.0,11.8391,11.8391,11.834,11.834,5300.0
2006-07-11 11:20:00,23.3,23.3,23.29,23.29,3400.0,11.834,11.834,11.8289,11.8289,3400.0
2006-07-11 11:25:00,23.3,23.31,23.29,23.29,12100.0,11.834,11.8391,11.8289,11.8289,12100.0
2006-07-11 11:30:00,23.3,23.3,23.29,23.29,4600.0,11.834,11.834,11.8289,11.8289,4600.0
2006-07-11 11:35:00,23.3,23.31,23.3,23.3,16600.0,11.834,11.8391,11.834,11.834,16600.0
2006-07-11 11:40:00,23.3,23.31,23.3,23.3,3600.0,11.834,11.8391,11.834,11.834,3600.0
2006-07-11 11:45:00,23.3,23.31,23.3,23.3,6300.0,11.834,11.8391,11.834,11.834,6300.0
2006-07-11 11:50:00,23.3,23.3,23.29,23.29,5200.0,11.834,11.834,11.8289,11.8289,5200.0
2006-07-11 11:55:00,23.29,23.3,23.29,23.3,5000.0,11.8289,11.834,11.8289,11.834,5000.0
2006-07-11 12:00:00,23.31,23.34,23.3,23.3,55100.0,11.8391,11.8543,11.834,11.834,55100.0
2006-07-11 12:05:00,23.3,23.31,23.27,23.28,34500.0,11.834,11.8391,11.8188,11.8238,34500.0
2006-07-11 12:10:00,23.28,23.31,23.28,23.29,10600.0,11.8238,11.8391,11.8238,11.8289,10600.0
2006-07-11 12:15:00,23.29,23.3,23.29,23.3,2100.0,11.8289,11.834,11.8289,11.834,2100.0
2006-07-11 12:20:00,23.3,23.3,23.29,23.29,4600.0,11.834,11.834,11.8289,11.8289,4600.0
2006-07-11 12:25:00,23.29,23.3,23.29,23.3,24500.0,11.8289,11.834,11.8289,11.834,24500.0
2006-07-11 12:30:00,23.3,23.3,23.3,23.3,2200.0,11.834,11.834,11.834,11.834,2200.0
2006-07-11 12:35:00,23.31,23.32,23.3,23.31,2800.0,11.8391,11.8442,11.834,11.8391,2800.0
2006-07-11 12:40:00,23.31,23.32,23.31,23.31,2700.0,11.8391,11.8442,11.8391,11.8391,2700.0
2006-07-11 12:45:00,23.32,23.32,23.31,23.32,5800.0,11.8442,11.8442,11.8391,11.8442,5800.0
2006-07-11 12:50:00,23.32,23.32,23.3,23.3,7200.0,11.8442,11.8442,11.834,11.834,7200.0
2006-07-11 12:55:00,23.29,23.3,23.28,23.28,8900.0,11.8289,11.834,11.8238,11.8238,8900.0
2006-07-11 13:00:00,23.27,23.28,23.27,23.28,1900.0,11.8188,11.8238,11.8188,11.8238,1900.0
2006-07-11 13:05:00,23.27,23.31,23.27,23.29,15300.0,11.8188,11.8391,11.8188,11.8289,15300.0
2006-07-11 13:10:00,23.29,23.3,23.29,23.29,1900.0,11.8289,11.834,11.8289,11.8289,1900.0
2006-07-11 13:15:00,23.3,23.3,23.29,23.29,3500.0,11.834,11.834,11.8289,11.8289,3500.0
2006-07-11 13:20:00,23.3,23.3,23.29,23.3,1400.0,11.834,11.834,11.8289,11.834,1400.0
2006-07-11 13:25:00,23.29,23.29,23.29,23.29,1300.0,11.8289,11.8289,11.8289,11.8289,1300.0
2006-07-11 13:30:00,23.29,23.3,23.29,23.3,2500.0,11.8289,11.834,11.8289,11.834,2500.0
2006-07-11 13:35:00,23.3,23.3,23.29,23.29,9400.0,11.834,11.834,11.8289,11.8289,9400.0
2006-07-11 13:40:00,23.29,23.29,23.28,23.28,3700.0,11.8289,11.8289,11.8238,11.8238,3700.0
2006-07-11 13:45:00,23.29,23.3,23.28,23.3,2500.0,11.8289,11.834,11.8238,11.834,2500.0
2006-07-11 13:50:00,23.3,23.3,23.29,23.3,3100.0,11.834,11.834,11.8289,11.834,3100.0
2006-07-11 13:55:00,23.3,23.34,23.29,23.33,13100.0,11.834,11.8543,11.8289,11.8492,13100.0
2006-07-11 14:00:00,23.32,23.33,23.32,23.32,6200.0,11.8442,11.8492,11.8442,11.8442,6200.0
2006-07-11 14:05:00,23.32,23.33,23.32,23.33,7800.0,11.8442,11.8492,11.8442,11.8492,7800.0
2006-07-11 14:10:00,23.34,23.35,23.33,23.34,17600.0,11.8543,11.8594,11.8492,11.8543,17600.0
2006-07-11 14:15:00,23.34,23.36,23.34,23.35,16600.0,11.8543,11.8645,11.8543,11.8594,16600.0
2006-07-11 14:20:00,23.35,23.37,23.35,23.37,7100.0,11.8594,11.8696,11.8594,11.8696,7100.0
2006-07-11 14:25:00,23.37,23.38,23.37,23.37,8500.0,11.8696,11.8746,11.8696,11.8696,8500.0
2006-07-11 14:30:00,23.37,23.37,23.36,23.37,2300.0,11.8696,11.8696,11.8645,11.8696,2300.0
2006-07-11 14:35:00,23.37,23.37,23.27,23.27,97700.0,11.8696,11.8696,11.8188,11.8188,97700.0
2006-07-11 14:40:00,23.27,23.28,23.25,23.28,48500.0,11.8188,11.8238,11.8086,11.8238,48500.0
2006-07-11 14:45:00,23.28,23.31,23.28,23.3,13400.0,11.8238,11.8391,11.8238,11.834,13400.0
2006-07-11 14:50:00,23.3,23.3,23.25,23.25,37400.0,11.834,11.834,11.8086,11.8086,37400.0
2006-07-11 14:55:00,23.26,23.28,23.25,23.27,37900.0,11.8137,11.8238,11.8086,11.8188,37900.0
2006-07-11 15:00:00,23.28,23.28,23.27,23.28,43000.0,11.8238,11.8238,11.8188,11.8238,43000.0
2006-07-11 15:05:00,23.29,23.32,23.29,23.32,12900.0,11.8289,11.8442,11.8289,11.8442,12900.0
2006-07-11 15:10:00,23.32,23.37,23.32,23.36,14700.0,11.8442,11.8696,11.8442,11.8645,14700.0
2006-07-11 15:15:00,23.36,23.38,23.36,23.37,5100.0,11.8645,11.8746,11.8645,11.8696,5100.0
2006-07-11 15:20:00,23.38,23.39,23.37,23.39,10900.0,11.8746,11.8797,11.8696,11.8797,10900.0
2006-07-11 15:25:00,23.39,23.4,23.38,23.39,20500.0,11.8797,11.8848,11.8746,11.8797,20500.0
2006-07-11 15:30:00,23.4,23.4,23.35,23.39,61800.0,11.8848,11.8848,11.8594,11.8797,61800.0
2006-07-11 15:35:00,23.39,23.43,23.39,23.42,41100.0,11.8797,11.9,11.8797,11.8949,41100.0
2006-07-11 15:40:00,23.43,23.44,23.4,23.41,49000.0,11.9,11.9051,11.8848,11.8899,49000.0
2006-07-11 15:45:00,23.41,23.43,23.4,23.43,11100.0,11.8899,11.9,11.8848,11.9,11100.0
2006-07-11 15:50:00,23.42,23.44,23.41,23.41,39600.0,11.8949,11.9051,11.8899,11.8899,39600.0
2006-07-11 15:55:00,23.41,23.42,23.39,23.42,18200.0,11.8899,11.8949,11.8797,11.8949,18200.0
2006-07-12 09:30:00,23.44,23.45,23.38,23.4,38300.0,11.9051,11.9102,11.8746,11.8848,38300.0
2006-07-12 09:35:00,23.4,23.43,23.4,23.41,15300.0,11.8848,11.9,11.8848,11.8899,15300.0
2006-07-12 09:40:00,23.42,23.42,23.41,23.41,3700.0,11.8949,11.8949,11.8899,11.8899,3700.0
2006-07-12 09:45:00,23.42,23.43,23.4,23.43,22600.0,11.8949,11.9,11.8848,11.9,22600.0
2006-07-12 09:50:00,23.42,23.42,23.38,23.41,12800.0,11.8949,11.8949,11.8746,11.8899,12800.0
2006-07-12 09:55:00,23.42,23.42,23.39,23.39,15400.0,11.8949,11.8949,11.8797,11.8797,15400.0
2006-07-12 10:00:00,23.39,23.42,23.38,23.41,20600.0,11.8797,11.8949,11.8746,11.8899,20600.0
2006-07-12 10:05:00,23.41,23.42,23.39,23.41,33500.0,11.8899,11.8949,11.8797,11.8899,33500.0
2006-07-12 10:10:00,23.41,23.42,23.4,23.41,14800.0,11.8899,11.8949,11.8848,11.8899,14800.0
2006-07-12 10:15:00,23.41,23.42,23.4,23.42,13700.0,11.8899,11.8949,11.8848,11.8949,13700.0
2006-07-12 10:20:00,23.41,23.41,23.38,23.4,8100.0,11.8899,11.8899,11.8746,11.8848,8100.0
2006-07-12 10:25:00,23.4,23.43,23.4,23.41,23100.0,11.8848,11.9,11.8848,11.8899,23100.0
2006-07-12 10:30:00,23.42,23.42,23.41,23.41,14900.0,11.8949,11.8949,11.8899,11.8899,14900.0
2006-07-12 10:35:00,23.41,23.41,23.4,23.4,6100.0,11.8899,11.8899,11.8848,11.8848,6100.0
2006-07-12 10:40:00,23.41,23.41,23.4,23.41,4200.0,11.8899,11.8899,11.8848,11.8899,4200.0
2006-07-12 10:45:00,23.41,23.42,23.41,23.41,12100.0,11.8899,11.8949,11.8899,11.8899,12100.0
2006-07-12 10:50:00,23.41,23.42,23.4,23.4,4500.0,11.8899,11.8949,11.8848,11.8848,4500.0
2006-07-12 10:55:00,23.4,23.42,23.4,23.42,17800.0,11.8848,11.8949,11.8848,11.8949,17800.0
2006-07-12 11:00:00,23.43,23.43,23.41,23.43,7400.0,11.9,11.9,11.8899,11.9,7400.0
2006-07-12 11:05:00,23.43,23.44,23.42,23.43,4000.0,11.9,11.9051,11.8949,11.9,4000.0
2006-07-12 11:10:00,23.43,23.44,23.43,23.43,4100.0,11.9,11.9051,11.9,11.9,4100.0
2006-07-12 11:15:00,23.44,23.45,23.44,23.45,6000.0,11.9051,11.9102,11.9051,11.9102,6000.0
2006-07-12 11:20:00,23.45,23.45,23.44,23.45,4000.0,11.9102,11.9102,11.9051,11.9102,4000.0
2006-07-12 11:25:00,23.45,23.45,23.44,23.45,4900.0,11.9102,11.9102,11.9051,11.9102,4900.0
2006-07-12 11:30:00,23.45,23.47,23.44,23.47,5700.0,11.9102,11.9203,11.9051,11.9203,5700.0
2006-07-12 11:35:00,23.47,23.5,23.47,23.49,8200.0,11.9203,11.9356,11.9203,11.9305,8200.0
2006-07-12 11:40:00,23.49,23.5,23.49,23.5,4900.0,11.9305,11.9356,11.9305,11.9356,4900.0
2006-07-12 11:45:00,23.5,23.52,23.5,23.52,4800.0,11.9356,11.9457,11.9356,11.9457,4800.0
2006-07-12 11:50:00,23.52,23.53,23.52,23.52,5900.0,11.9457,11.9508,11.9457,11.9457,5900.0
2006-07-12 11:55:00,23.52,23.52,23.52,23.52,500.0,11.9457,11.9457,11.9457,11.9457,500.0
2006-07-12 12:00:00,23.52,23.53,23.52,23.52,5200.0,11.9457,11.9508,11.9457,11.9457,5200.0
2006-07-12 12:05:00,23.53,23.53,23.52,23.52,2000.0,11.9508,11.9508,11.9457,11.9457,2000.0
2006-07-12 12:10:00,23.52,23.53,23.51,23.51,5700.0,11.9457,11.9508,11.9407,11.9407,5700.0
2006-07-12 12:15:00,23.52,23.52,23.45,23.45,8800.0,11.9457,11.9457,11.9102,11.9102,8800.0
2006-07-12 12:20:00,23.45,23.45,23.43,23.44,3300.0,11.9102,11.9102,11.9,11.9051,3300.0
2006-07-12 12:25:00,23.43,23.44,23.43,23.43,2600.0,11.9,11.9051,11.9,11.9,2600.0
2006-07-12 12:30:00,23.44,23.44,23.43,23.43,2200.0,11.9051,11.9051,11.9,11.9,2200.0
2006-07-12 12:35:00,23.43,23.44,23.43,23.44,3200.0,11.9,11.9051,11.9,11.9051,3200.0
2006-07-12 12:40:00,23.44,23.44,23.43,23.43,3400.0,11.9051,11.9051,11.9,11.9,3400.0
2006-07-12 12:45:00,23.44,23.44,23.43,23.44,7800.0,11.9051,11.9051,11.9,11.9051,7800.0
2006-07-12 12:50:00,23.44,23.44,23.43,23.43,2000.0,11.9051,11.9051,11.9,11.9,2000.0
2006-07-12 12:55:00,23.43,23.46,23.43,23.45,6300.0,11.9,11.9153,11.9,11.9102,6300.0
2006-07-12 13:00:00,23.46,23.46,23.42,23.42,6900.0,11.9153,11.9153,11.8949,11.8949,6900.0
2006-07-12 13:05:00,23.42,23.42,23.35,23.37,9200.0,11.8949,11.8949,11.8594,11.8696,9200.0
2006-07-12 13:10:00,23.37,23.38,23.36,23.36,12100.0,11.8696,11.8746,11.8645,11.8645,12100.0
2006-07-12 13:15:00,23.36,23.37,23.34,23.34,25700.0,11.8645,11.8696,11.8543,11.8543,25700.0
2006-07-12 13:20:00,23.34,23.34,23.32,23.33,20700.0,11.8543,11.8543,11.8442,11.8492,20700.0
2006-07-12 13:25:00,23.34,23.34,23.32,23.32,4200.0,11.8543,11.8543,11.8442,11.8442,4200.0
2006-07-12 13:30:00,23.33,23.34,23.32,23.34,6900.0,11.8492,11.8543,11.8442,11.8543,6900.0
2006-07-12 13:35:00,23.34,23.36,23.34,23.36,11100.0,11.8543,11.8645,11.8543,11.8645,11100.0
2006-07-12 13:40:00,23.35,23.37,23.35,23.37,5100.0,11.8594,11.8696,11.8594,11.8696,5100.0
2006-07-12 13:45:00,23.36,23.37,23.35,23.35,11700.0,11.8645,11.8696,11.8594,11.8594,11700.0
2006-07-12 13:50:00,23.35,23.35,23.34,23.35,10400.0,11.8594,11.8594,11.8543,11.8594,10400.0
2006-07-12 13:55:00,23.35,23.35,23.35,23.35,900.0,11.8594,11.8594,11.8594,11.8594,900.0
2006-07-12 14:00:00,23.34,23.35,23.34,23.35,9300.0,11.8543,11.8594,11.8543,11.8594,9300.0
2006-07-12 14:05:00,23.35,23.36,23.34,23.35,13900.0,11.8594,11.8645,11.8543,11.8594,13900.0
2006-07-12 14:10:00,23.35,23.36,23.35,23.35,6900.0,11.8594,11.8645,11.8594,11.8594,6900.0
2006-07-12 14:15:00,23.35,23.38,23.35,23.38,13300.0,11.8594,11.8746,11.8594,11.8746,13300.0
2006-07-12 14:20:00,23.37,23.37,23.36,23.36,5400.0,11.8696,11.8696,11.8645,11.8645,5400.0
2006-07-12 14:25:00,23.36,23.37,23.35,23.35,7500.0,11.8645,11.8696,11.8594,11.8594,7500.0
2006-07-12 14:30:00,23.35,23.36,23.34,23.35,13200.0,11.8594,11.8645,11.8543,11.8594,13200.0
2006-07-12 14:35:00,23.35,23.35,23.34,23.34,19700.0,11.8594,11.8594,11.8543,11.8543,19700.0
2006-07-12 14:40:00,23.34,23.37,23.34,23.36,19000.0,11.8543,11.8696,11.8543,11.8645,19000.0
2006-07-12 14:45:00,23.37,23.37,23.35,23.35,10500.0,11.8696,11.8696,11.8594,11.8594,10500.0
2006-07-12 14:50:00,23.36,23.36,23.34,23.34,8500.0,11.8645,11.8645,11.8543,11.8543,8500.0
2006-07-12 14:55:00,23.34,23.34,23.31,23.32,19100.0,11.8543,11.8543,11.8391,11.8442,19100.0
2006-07-12 15:00:00,23.32,23.33,23.31,23.33,32600.0,11.8442,11.8492,11.8391,11.8492,32600.0
2006-07-12 15:05:00,23.33,23.34,23.33,23.34,37800.0,11.8492,11.8543,11.8492,11.8543,37800.0
2006-07-12 15:10:00,23.34,23.38,23.33,23.38,30100.0,11.8543,11.8746,11.8492,11.8746,30100.0
2006-07-12 15:15:00,23.39,23.39,23.38,23.38,15100.0,11.8797,11.8797,11.8746,11.8746,15100.0
2006-07-12 15:20:00,23.38,23.41,23.38,23.4,13100.0,11.8746,11.8899,11.8746,11.8848,13100.0
2006-07-12 15:25:00,23.4,23.4,23.39,23.39,10600.0,11.8848,11.8848,11.8797,11.8797,10600.0
2006-07-12 15:30:00,23.39,23.4,23.34,23.34,22200.0,11.8797,11.8848,11.8543,11.8543,22200.0
2006-07-12 15:35:00,23.35,23.38,23.35,23.36,20700.0,11.8594,11.8746,11.8594,11.8645,20700.0
2006-07-12 15:40:00,23.35,23.35,23.34,23.34,13600.0,11.8594,11.8594,11.8543,11.8543,13600.0
2006-07-12 15:45:00,23.34,23.34,23.32,23.34,48300.0,11.8543,11.8543,11.8442,11.8543,48300.0
2006-07-12 15:50:00,23.35,23.35,23.33,23.33,60800.0,11.8594,11.8594,11.8492,11.8492,60800.0
2006-07-12 15:55:00,23.33,23.34,23.31,23.34,42200.0,11.8492,11.8543,11.8391,11.8543,42200.0
2006-07-13 09:30:00,23.28,23.34,23.22,23.23,12400.0,11.8238,11.8543,11.7934,11.7984,12400.0
2006-07-13 09:35:00,23.25,23.26,23.23,23.25,4200.0,11.8086,11.8137,11.7984,11.8086,4200.0
2006-07-13 09:40:00,23.25,23.27,23.23,23.26,7000.0,11.8086,11.8188,11.7984,11.8137,7000.0
2006-07-13 09:45:00,23.26,23.32,23.25,23.27,13300.0,11.8137,11.8442,11.8086,11.8188,13300.0
2006-07-13 09:50:00,23.27,23.34,23.26,23.3,8800.0,11.8188,11.8543,11.8137,11.834,8800.0
2006-07-13 09:55:00,23.31,23.33,23.26,23.27,6400.0,11.8391,11.8492,11.8137,11.8188,6400.0
2006-07-13 10:00:00,23.25,23.28,23.18,23.23,19100.0,11.8086,11.8238,11.7731,11.7984,19100.0
2006-07-13 10:05:00,23.24,23.27,23.22,23.23,26300.0,11.8035,11.8188,11.7934,11.7984,26300.0
2006-07-13 10:10:00,23.22,23.23,23.2,23.21,26000.0,11.7934,11.7984,11.7832,11.7883,26000.0
2006-07-13 10:15:00,23.21,23.23,23.19,23.19,33600.0,11.7883,11.7984,11.7781,11.7781,33600.0
2006-07-13 10:20:00,23.19,23.19,23.12,23.17,17700.0,11.7781,11.7781,11.7426,11.768,17700.0
2006-07-13 10:25:00,23.17,23.21,23.16,23.19,3100.0,11.768,11.7883,11.7629,11.7781,3100.0
2006-07-13 10:30:00,23.2,23.22,23.2,23.21,7500.0,11.7832,11.7934,11.7832,11.7883,7500.0
2006-07-13 10:35:00,23.21,23.22,23.2,23.21,6500.0,11.7883,11.7934,11.7832,11.7883,6500.0
2006-07-13 10:40:00,23.21,23.25,23.2,23.21,24600.0,11.7883,11.8086,11.7832,11.7883,24600.0
2006-07-13 10:45:00,23.22,23.22,23.17,23.2,11700.0,11.7934,11.7934,11.768,11.7832,11700.0
2006-07-13 10:50:00,23.2,23.21,23.18,23.19,5200.0,11.7832,11.7883,11.7731,11.7781,5200.0
2006-07-13 10:55:00,23.19,23.22,23.18,23.19,10800.0,11.7781,11.7934,11.7731,11.7781,10800.0
2006-07-13 11:00:00,23.19,23.22,23.18,23.2,16700.0,11.7781,11.7934,11.7731,11.7832,16700.0
2006-07-13 11:05:00,23.2,23.22,23.2,23.21,5600.0,11.7832,11.7934,11.7832,11.7883,5600.0
2006-07-13 11:10:00,23.21,23.21,23.17,23.18,9900.0,11.7883,11.7883,11.768,11.7731,9900.0
2006-07-13 11:15:00,23.19,23.23,23.19,23.2,10400.0,11.7781,11.7984,11.7781,11.7832,10400.0
2006-07-13 11:20:00,23.2,23.25,23.19,23.24,19700.0,11.7832,11.8086,11.7781,11.8035,19700.0
2006-07-13 11:25:00,23.24,23.24,23.21,23.22,17200.0,11.8035,11.8035,11.7883,11.7934,17200.0
2006-07-13 11:30:00,23.22,23.23,23.18,23.23,11900.0,11.7934,11.7984,11.7731,11.7984,11900.0
2006-07-13 11:35:00,23.23,23.26,23.23,23.24,12700.0,11.7984,11.8137,11.7984,11.8035,12700.0
2006-07-13 11:40:00,23.24,23.24,23.2,23.2,3300.0,11.8035,11.8035,11.7832,11.7832,3300.0
2006-07-13 11:45:00,23.21,23.21,23.13,23.17,10000.0,11.7883,11.7883,11.7477,11.768,10000.0
2006-07-13 11:50:00,23.17,23.25,23.17,23.24,7700.0,11.768,11.8086,11.768,11.8035,7700.0
2006-07-13 11:55:00,23.23,23.26,23.23,23.23,14300.0,11.7984,11.8137,11.7984,11.7984,14300.0
2006-07-13 12:00:00,23.23,23.28,23.22,23.23,23500.0,11.7984,11.8238,11.7934,11.7984,23500.0
2006-07-13 12:05:00,23.23,23.25,23.23,23.25,8400.0,11.7984,11.8086,11.7984,11.8086,8400.0
2006-07-13 12:10:00,23.24,23.28,23.24,23.27,21200.0,11.8035,11.8238,11.8035,11.8188,21200.0
2006-07-13 12:15:00,23.28,23.31,23.27,23.29,12000.0,11.8238,11.8391,11.8188,11.8289,12000.0
2006-07-13 12:20:00,23.29,23.3,23.24,23.26,16200.0,11.8289,11.834,11.8035,11.8137,16200.0
2006-07-13 12:25:00,23.25,23.25,23.25,23.25,3700.0,11.8086,11.8086,11.8086,11.8086,3700.0
2006-07-13 12:30:00,23.25,23.27,23.24,23.25,8600.0,11.8086,11.8188,11.8035,11.8086,8600.0
2006-07-13 12:35:00,23.26,23.26,23.26,23.26,4900.0,11.8137,11.8137,11.8137,11.8137,4900.0
2006-07-13 12:40:00,23.26,23.29,23.25,23.29,1800.0,11.8137,11.8289,11.8086,11.8289,1800.0
2006-07-13 12:45:00,23.28,23.3,23.25,23.26,9100.0,11.8238,11.834,11.8086,11.8137,9100.0
2006-07-13 12:50:00,23.26,23.26,23.24,23.24,3200.0,11.8137,11.8137,11.8035,11.8035,3200.0
2006-07-13 12:55:00,23.24,23.24,23.24,23.24,600.0,11.8035,11.8035,11.8035,11.8035,600.0
2006-07-13 13:00:00,23.25,23.27,23.22,23.23,6600.0,11.8086,11.8188,11.7934,11.7984,6600.0
2006-07-13 13:05:00,23.22,23.22,23.19,23.2,11700.0,11.7934,11.7934,11.7781,11.7832,11700.0
2006-07-13 13:10:00,23.19,23.23,23.18,23.23,7400.0,11.7781,11.7984,11.7731,11.7984,7400.0
2006-07-13 13:15:00,23.22,23.23,23.22,23.23,5700.0,11.7934,11.7984,11.7934,11.7984,5700.0
2006-07-13 13:20:00,23.24,23.24,23.23,23.23,5500.0,11.8035,11.8035,11.7984,11.7984,5500.0
2006-07-13 13:25:00,23.23,23.23,23.2,23.22,8700.0,11.7984,11.7984,11.7832,11.7934,8700.0
2006-07-13 13:30:00,23.22,23.23,23.2,23.22,18200.0,11.7934,11.7984,11.7832,11.7934,18200.0
2006-07-13 13:35:00,23.23,23.23,23.22,23.22,6800.0,11.7984,11.7984,11.7934,11.7934,6800.0
2006-07-13 13:40:00,23.21,23.21,23.2,23.2,3200.0,11.7883,11.7883,11.7832,11.7832,3200.0
2006-07-13 13:45:00,23.21,23.24,23.2,23.23,4000.0,11.7883,11.8035,11.7832,11.7984,4000.0
2006-07-13 13:50:00,23.22,23.22,23.2,23.2,3600.0,11.7934,11.7934,11.7832,11.7832,3600.0
2006-07-13 13:55:00,23.2,23.2,23.2,23.2,2000.0,11.7832,11.7832,11.7832,11.7832,2000.0
2006-07-13 14:00:00,23.21,23.21,23.19,23.2,5700.0,11.7883,11.7883,11.7781,11.7832,5700.0
2006-07-13 14:05:00,23.2,23.2,23.19,23.19,6800.0,11.7832,11.7832,11.7781,11.7781,6800.0
2006-07-13 14:10:00,23.18,23.2,23.16,23.2,13200.0,11.7731,11.7832,11.7629,11.7832,13200.0
2006-07-13 14:15:00,23.2,23.21,23.19,23.2,5400.0,11.7832,11.7883,11.7781,11.7832,5400.0
2006-07-13 14:20:00,23.19,23.2,23.18,23.19,1800.0,11.7781,11.7832,11.7731,11.7781,1800.0
2006-07-13 14:25:00,23.19,23.19,23.17,23.18,7500.0,11.7781,11.7781,11.768,11.7731,7500.0
2006-07-13 14:30:00,23.18,23.18,23.15,23.17,20100.0,11.7731,11.7731,11.7578,11.768,20100.0
2006-07-13 14:35:00,23.17,23.18,23.16,23.17,21200.0,11.768,11.7731,11.7629,11.768,21200.0
2006-07-13 14:40:00,23.18,23.19,23.17,23.18,12000.0,11.7731,11.7781,11.768,11.7731,12000.0
2006-07-13 14:45:00,23.18,23.18,23.15,23.16,19100.0,11.7731,11.7731,11.7578,11.7629,19100.0
2006-07-13 14:50:00,23.17,23.18,23.17,23.17,16400.0,11.768,11.7731,11.768,11.768,16400.0
2006-07-13 14:55:00,23.17,23.2,23.15,23.19,13400.0,11.768,11.7832,11.7578,11.7781,13400.0
2006-07-13 15:00:00,23.19,23.19,23.15,23.15,14600.0,11.7781,11.7781,11.7578,11.7578,14600.0
2006-07-13 15:05:00,23.16,23.19,23.16,23.19,18800.0,11.7629,11.7781,11.7629,11.7781,18800.0
2006-07-13 15:10:00,23.18,23.18,23.18,23.18,5100.0,11.7731,11.7731,11.7731,11.7731,5100.0
2006-07-13 15:15:00,23.18,23.18,23.16,23.17,13200.0,11.7731,11.7731,11.7629,11.768,13200.0
2006-07-13 15:20:00,23.17,23.17,23.15,23.16,10500.0,11.768,11.768,11.7578,11.7629,10500.0
2006-07-13 15:25:00,23.16,23.16,23.15,23.16,9000.0,11.7629,11.7629,11.7578,11.7629,9000.0
2006-07-13 15:30:00,23.15,23.16,23.13,23.15,10600.0,11.7578,11.7629,11.7477,11.7578,10600.0
2006-07-13 15:35:00,23.15,23.18,23.15,23.18,43300.0,11.7578,11.7731,11.7578,11.7731,43300.0
2006-07-13 15:40:00,23.18,23.19,23.15,23.15,23000.0,11.7731,11.7781,11.7578,11.7578,23000.0
2006-07-13 15:45:00,23.15,23.15,23.14,23.14,5400.0,11.7578,11.7578,11.7527,11.7527,5400.0
2006-07-13 15:50:00,23.14,23.19,23.14,23.18,24200.0,11.7527,11.7781,11.7527,11.7731,24200.0
2006-07-13 15:55:00,23.19,23.19,23.13,23.13,35500.0,11.7781,11.7781,11.7477,11.7477,35500.0
2006-07-14 09:30:00,23.14,23.3,23.12,23.26,34300.0,11.7527,11.834,11.7426,11.8137,34300.0
2006-07-14 09:35:00,23.27,23.27,23.21,23.26,20000.0,11.8188,11.8188,11.7883,11.8137,20000.0
2006-07-14 09:40:00,23.28,23.33,23.27,23.32,19900.0,11.8238,11.8492,11.8188,11.8442,19900.0
2006-07-14 09:45:00,23.31,23.32,23.27,23.29,11600.0,11.8391,11.8442,11.8188,11.8289,11600.0
2006-07-14 09:50:00,23.28,23.29,23.2,23.23,15600.0,11.8238,11.8289,11.7832,11.7984,15600.0
2006-07-14 09:55:00,23.23,23.25,23.21,23.23,8300.0,11.7984,11.8086,11.7883,11.7984,8300.0
2006-07-14 10:00:00,23.24,23.27,23.18,23.22,18600.0,11.8035,11.8188,11.7731,11.7934,18600.0
2006-07-14 10:05:00,23.22,23.22,23.21,23.21,3000.0,11.7934,11.7934,11.7883,11.7883,3000.0
2006-07-14 10:10:00,23.2,23.22,23.19,23.2,15300.0,11.7832,11.7934,11.7781,11.7832,15300.0
2006-07-14 10:15:00,23.2,23.21,23.2,23.21,8000.0,11.7832,11.7883,11.7832,11.7883,8000.0
2006-07-14 10:20:00,23.21,23.25,23.2,23.22,21800.0,11.7883,11.8086,11.7832,11.7934,21800.0
2006-07-14 10:25:00,23.21,23.21,23.17,23.21,8100.0,11.7883,11.7883,11.768,11.7883,8100.0
2006-07-14 10:30:00,23.21,23.21,23.17,23.18,8100.0,11.7883,11.7883,11.768,11.7731,8100.0
2006-07-14 10:35:00,23.18,23.21,23.18,23.21,6600.0,11.7731,11.7883,11.7731,11.7883,6600.0
2006-07-14 10:40:00,23.22,23.25,23.22,23.25,8800.0,11.7934,11.8086,11.7934,11.8086,8800.0
2006-07-14 10:45:00,23.25,23.25,23.23,23.24,9500.0,11.8086,11.8086,11.7984,11.8035,9500.0
2006-07-14 10:50:00,23.25,23.25,23.18,23.18,13100.0,11.8086,11.8086,11.7731,11.7731,13100.0
2006-07-14 10:55:00,23.17,23.19,23.17,23.18,8000.0,11.768,11.7781,11.768,11.7731,8000.0
2006-07-14 11:00:00,23.19,23.19,23.1,23.12,26400.0,11.7781,11.7781,11.7324,11.7426,26400.0
2006-07-14 11:05:00,23.12,23.13,23.12,23.13,7000.0,11.7426,11.7477,11.7426,11.7477,7000.0
2006-07-14 11:10:00,23.13,23.15,23.1,23.12,9400.0,11.7477,11.7578,11.7324,11.7426,9400.0
2006-07-14 11:15:00,23.13,23.14,23.1,23.13,11600.0,11.7477,11.7527,11.7324,11.7477,11600.0
2006-07-14 11:20:00,23.12,23.14,23.09,23.13,8800.0,11.7426,11.7527,11.7273,11.7477,8800.0
2006-07-14 11:25:00,23.13,23.13,23.1,23.1,4300.0,11.7477,11.7477,11.7324,11.7324,4300.0
2006-07-14 11:30:00,23.1,23.1,23.02,23.03,16400.0,11.7324,11.7324,11.6918,11.6969,16400.0
2006-07-14 11:35:00,23.04,23.06,23.04,23.06,3500.0,11.7019,11.7121,11.7019,11.7121,3500.0
2006-07-14 11:40:00,23.06,23.1,23.06,23.09,9800.0,11.7121,11.7324,11.7121,11.7273,9800.0
2006-07-14 11:45:00,23.09,23.09,23.06,23.06,5900.0,11.7273,11.7273,11.7121,11.7121,5900.0
2006-07-14 11:50:00,23.05,23.07,23.04,23.04,4800.0,11.707,11.7172,11.7019,11.7019,4800.0
2006-07-14 11:55:00,23.05,23.09,23.04,23.09,4900.0,11.707,11.7273,11.7019,11.7273,4900.0
2006-07-14 12:00:00,23.09,23.11,23.06,23.09,7500.0,11.7273,11.7375,11.7121,11.7273,7500.0
2006-07-14 12:05:00,23.1,23.11,23.1,23.11,2200.0,11.7324,11.7375,11.7324,11.7375,2200.0
2006-07-14 12:10:00,23.11,23.11,23.1,23.1,4800.0,11.7375,11.7375,11.7324,11.7324,4800.0
2006-07-14 12:15:00,23.1,23.12,23.1,23.11,7600.0,11.7324,11.7426,11.7324,11.7375,7600.0
2006-07-14 12:20:00,23.12,23.13,23.1,23.11,8300.0,11.7426,11.7477,11.7324,11.7375,8300.0
2006-07-14 12:25:00,23.11,23.11,23.1,23.11,4400.0,11.7375,11.7375,11.7324,11.7375,4400.0
2006-07-14 12:30:00,23.11,23.11,23.11,23.11,1500.0,11.7375,11.7375,11.7375,11.7375,1500.0
2006-07-14 12:35:00,23.11,23.16,23.11,23.16,9000.0,11.7375,11.7629,11.7375,11.7629,9000.0
2006-07-14 12:40:00,23.16,23.2,23.16,23.17,6700.0,11.7629,11.7832,11.7629,11.768,6700.0
2006-07-14 12:45:00,23.18,23.2,23.17,23.19,21600.0,11.7731,11.7832,11.768,11.7781,21600.0
2006-07-14 12:50:00,23.19,23.2,23.14,23.2,14200.0,11.7781,11.7832,11.7527,11.7832,14200.0
2006-07-14 12:55:00,23.16,23.19,23.16,23.18,6200.0,11.7629,11.7781,11.7629,11.7731,6200.0
2006-07-14 13:00:00,23.19,23.19,23.16,23.16,2300.0,11.7781,11.7781,11.7629,11.7629,2300.0
2006-07-14 13:05:00,23.16,23.16,23.13,23.13,7800.0,11.7629,11.7629,11.7477,11.7477,7800.0
2006-07-14 13:10:00,23.14,23.16,23.14,23.15,5700.0,11.7527,11.7629,11.7527,11.7578,5700.0
2006-07-14 13:15:00,23.15,23.17,23.15,23.16,3200.0,11.7578,11.768,11.7578,11.7629,3200.0
2006-07-14 13:20:00,23.17,23.21,23.16,23.2,17100.0,11.768,11.7883,11.7629,11.7832,17100.0
2006-07-14 13:25:00,23.2,23.21,23.2,23.2,4700.0,11.7832,11.7883,11.7832,11.7832,4700.0
2006-07-14 13:30:00,23.2,23.2,23.18,23.18,3900.0,11.7832,11.7832,11.7731,11.7731,3900.0
2006-07-14 13:35:00,23.19,23.24,23.19,23.23,13300.0,11.7781,11.8035,11.7781,11.7984,13300.0
2006-07-14 13:40:00,23.24,23.24,23.17,23.19,12700.0,11.8035,11.8035,11.768,11.7781,12700.0
2006-07-14 13:45:00,23.19,23.21,23.19,23.2,4500.0,11.7781,11.7883,11.7781,11.7832,4500.0
2006-07-14 13:50:00,23.2,23.23,23.2,23.23,2800.0,11.7832,11.7984,11.7832,11.7984,2800.0
2006-07-14 13:55:00,23.23,23.25,23.2,23.2,7700.0,11.7984,11.8086,11.7832,11.7832,7700.0
2006-07-14 14:00:00,23.2,23.2,23.17,23.18,2600.0,11.7832,11.7832,11.768,11.7731,2600.0
2006-07-14 14:05:00,23.18,23.19,23.18,23.18,7300.0,11.7731,11.7781,11.7731,11.7731,7300.0
2006-07-14 14:10:00,23.18,23.19,23.16,23.18,10300.0,11.7731,11.7781,11.7629,11.7731,10300.0
2006-07-14 14:15:00,23.17,23.2,23.15,23.18,12800.0,11.768,11.7832,11.7578,11.7731,12800.0
2006-07-14 14:20:00,23.18,23.18,23.15,23.15,4200.0,11.7731,11.7731,11.7578,11.7578,4200.0
2006-07-14 14:25:00,23.14,23.14,23.11,23.13,13600.0,11.7527,11.7527,11.7375,11.7477,13600.0
2006-07-14 14:30:00,23.13,23.17,23.13,23.14,14800.0,11.7477,11.768,11.7477,11.7527,14800.0
2006-07-14 14:35:00,23.15,23.16,23.13,23.13,8700.0,11.7578,11.7629,11.7477,11.7477,8700.0
2006-07-14 14:40:00,23.13,23.14,23.12,23.12,10500.0,11.7477,11.7527,11.7426,11.7426,10500.0
2006-07-14 14:45:00,23.12,23.17,23.12,23.14,16700.0,11.7426,11.768,11.7426,11.7527,16700.0
2006-07-14 14:50:00,23.14,23.19,23.14,23.18,5800.0,11.7527,11.7781,11.7527,11.7731,5800.0
2006-07-14 14:55:00,23.18,23.18,23.16,23.18,8800.0,11.7731,11.7731,11.7629,11.7731,8800.0
2006-07-14 15:00:00,23.18,23.24,23.18,23.18,21300.0,11.7731,11.8035,11.7731,11.7731,21300.0
2006-07-14 15:05:00,23.19,23.21,23.18,23.18,14300.0,11.7781,11.7883,11.7731,11.7731,14300.0
2006-07-14 15:10:00,23.18,23.18,23.15,23.18,7700.0,11.7731,11.7731,11.7578,11.7731,7700.0
2006-07-14 15:15:00,23.18,23.19,23.15,23.19,7400.0,11.7731,11.7781,11.7578,11.7781,7400.0
2006-07-14 15:20:00,23.19,23.2,23.13,23.14,9000.0,11.7781,11.7832,11.7477,11.7527,9000.0
2006-07-14 15:25:00,23.13,23.14,23.11,23.14,17200.0,11.7477,11.7527,11.7375,11.7527,17200.0
2006-07-14 15:30:00,23.14,23.15,23.13,23.15,5400.0,11.7527,11.7578,11.7477,11.7578,5400.0
2006-07-14 15:35:00,23.14,23.21,23.11,23.21,23300.0,11.7527,11.7883,11.7375,11.7883,23300.0
2006-07-14 15:40:00,23.21,23.21,23.16,23.17,6900.0,11.7883,11.7883,11.7629,11.768,6900.0
2006-07-14 15:45:00,23.18,23.22,23.18,23.22,10100.0,11.7731,11.7934,11.7731,11.7934,10100.0
2006-07-14 15:50:00,23.22,23.23,23.19,23.2,32600.0,11.7934,11.7984,11.7781,11.7832,32600.0
2006-07-14 15:55:00,23.21,23.21,23.14,23.17,24400.0,11.7883,11.7883,11.7527,11.768,24400.0
2006-07-17 09:30:00,23.07,23.21,23.05,23.16,33000.0,11.7172,11.7883,11.707,11.7629,33000.0
2006-07-17 09:35:00,23.2,23.23,23.17,23.19,8900.0,11.7832,11.7984,11.768,11.7781,8900.0
2006-07-17 09:40:00,23.19,23.24,23.14,23.2,9800.0,11.7781,11.8035,11.7527,11.7832,9800.0
2006-07-17 09:45:00,23.22,23.22,23.13,23.13,7600.0,11.7934,11.7934,11.7477,11.7477,7600.0
2006-07-17 09:50:00,23.15,23.18,23.13,23.16,4100.0,11.7578,11.7731,11.7477,11.7629,4100.0
2006-07-17 09:55:00,23.16,23.16,23.12,23.14,3600.0,11.7629,11.7629,11.7426,11.7527,3600.0
2006-07-17 10:00:00,23.15,23.22,23.13,23.14,15400.0,11.7578,11.7934,11.7477,11.7527,15400.0
2006-07-17 10:05:00,23.14,23.16,23.14,23.15,3500.0,11.7527,11.7629,11.7527,11.7578,3500.0
2006-07-17 10:10:00,23.15,23.16,23.11,23.15,28600.0,11.7578,11.7629,11.7375,11.7578,28600.0
2006-07-17 10:15:00,23.16,23.19,23.13,23.14,17500.0,11.7629,11.7781,11.7477,11.7527,17500.0
2006-07-17 10:20:00,23.14,23.18,23.14,23.15,5200.0,11.7527,11.7731,11.7527,11.7578,5200.0
2006-07-17 10:25:00,23.15,23.15,23.08,23.1,15900.0,11.7578,11.7578,11.7223,11.7324,15900.0
2006-07-17 10:30:00,23.1,23.1,23.03,23.06,14200.0,11.7324,11.7324,11.6969,11.7121,14200.0
2006-07-17 10:35:00,23.06,23.06,23.0,23.05,11000.0,11.7121,11.7121,11.6816,11.707,11000.0
2006-07-17 10:40:00,23.06,23.08,23.06,23.07,2500.0,11.7121,11.7223,11.7121,11.7172,2500.0
2006-07-17 10:45:00,23.07,23.09,23.06,23.07,5200.0,11.7172,11.7273,11.7121,11.7172,5200.0
2006-07-17 10:50:00,23.06,23.1,23.06,23.09,5700.0,11.7121,11.7324,11.7121,11.7273,5700.0
2006-07-17 10:55:00,23.09,23.1,23.08,23.1,12100.0,11.7273,11.7324,11.7223,11.7324,12100.0
2006-07-17 11:00:00,23.11,23.12,23.09,23.11,15800.0,11.7375,11.7426,11.7273,11.7375,15800.0
2006-07-17 11:05:00,23.11,23.13,23.07,23.09,18000.0,11.7375,11.7477,11.7172,11.7273,18000.0
2006-07-17 11:10:00,23.09,23.14,23.08,23.1,24000.0,11.7273,11.7527,11.7223,11.7324,24000.0
2006-07-17 11:15:00,23.1,23.11,23.1,23.1,12400.0,11.7324,11.7375,11.7324,11.7324,12400.0
2006-07-17 11:20:00,23.1,23.1,23.06,23.06,5100.0,11.7324,11.7324,11.7121,11.7121,5100.0
2006-07-17 11:25:00,23.06,23.07,23.05,23.07,4400.0,11.7121,11.7172,11.707,11.7172,4400.0
2006-07-17 11:30:00,23.06,23.12,23.06,23.12,5000.0,11.7121,11.7426,11.7121,11.7426,5000.0
2006-07-17 11:35:00,23.12,23.12,23.09,23.11,6800.0,11.7426,11.7426,11.7273,11.7375,6800.0
2006-07-17 11:40:00,23.12,23.15,23.1,23.14,14100.0,11.7426,11.7578,11.7324,11.7527,14100.0
2006-07-17 11:45:00,23.13,23.15,23.13,23.14,3000.0,11.7477,11.7578,11.7477,11.7527,3000.0
2006-07-17 11:50:00,23.14,23.14,23.14,23.14,600.0,11.7527,11.7527,11.7527,11.7527,600.0
2006-07-17 11:55:00,23.14,23.14,23.09,23.13,7700.0,11.7527,11.7527,11.7273,11.7477,7700.0
2006-07-17 12:00:00,23.13,23.16,23.13,23.14,11100.0,11.7477,11.7629,11.7477,11.7527,11100.0
2006-07-17 12:05:00,23.13,23.13,23.12,23.13,3300.0,11.7477,11.7477,11.7426,11.7477,3300.0
2006-07-17 12:10:00,23.13,23.13,23.09,23.11,6700.0,11.7477,11.7477,11.7273,11.7375,6700.0
2006-07-17 12:15:00,23.12,23.12,23.11,23.11,9200.0,11.7426,11.7426,11.7375,11.7375,9200.0
2006-07-17 12:20:00,23.12,23.14,23.11,23.11,8700.0,11.7426,11.7527,11.7375,11.7375,8700.0
2006-07-17 12:25:00,23.11,23.14,23.11,23.14,2700.0,11.7375,11.7527,11.7375,11.7527,2700.0
2006-07-17 12:30:00,23.14,23.15,23.13,23.15,3800.0,11.7527,11.7578,11.7477,11.7578,3800.0
2006-07-17 12:35:00,23.16,23.17,23.16,23.16,3300.0,11.7629,11.768,11.7629,11.7629,3300.0
2006-07-17 12:40:00,23.16,23.18,23.16,23.17,3900.0,11.7629,11.7731,11.7629,11.768,3900.0
2006-07-17 12:45:00,23.18,23.18,23.17,23.17,4400.0,11.7731,11.7731,11.768,11.768,4400.0
2006-07-17 12:50:00,23.16,23.16,23.16,23.16,3500.0,11.7629,11.7629,11.7629,11.7629,3500.0
2006-07-17 12:55:00,23.17,23.19,23.16,23.18,4100.0,11.768,11.7781,11.7629,11.7731,4100.0
2006-07-17 13:00:00,23.18,23.18,23.16,23.16,4000.0,11.7731,11.7731,11.7629,11.7629,4000.0
2006-07-17 13:05:00,23.16,23.16,23.15,23.16,2100.0,11.7629,11.7629,11.7578,11.7629,2100.0
2006-07-17 13:10:00,23.16,23.17,23.16,23.17,4600.0,11.7629,11.768,11.7629,11.768,4600.0
2006-07-17 13:15:00,23.16,23.24,23.16,23.23,10500.0,11.7629,11.8035,11.7629,11.7984,10500.0
2006-07-17 13:20:00,23.24,23.25,23.22,23.23,8500.0,11.8035,11.8086,11.7934,11.7984,8500.0
2006-07-17 13:25:00,23.23,23.28,23.23,23.26,6800.0,11.7984,11.8238,11.7984,11.8137,6800.0
2006-07-17 13:30:00,23.27,23.28,23.27,23.28,2400.0,11.8188,11.8238,11.8188,11.8238,2400.0
2006-07-17 13:35:00,23.28,23.28,23.26,23.26,9200.0,11.8238,11.8238,11.8137,11.8137,9200.0
2006-07-17 13:40:00,23.27,23.28,23.26,23.28,2500.0,11.8188,11.8238,11.8137,11.8238,2500.0
2006-07-17 13:45:00,23.28,23.29,23.25,23.27,7000.0,11.8238,11.8289,11.8086,11.8188,7000.0
2006-07-17 13:50:00,23.27,23.27,23.26,23.27,1700.0,11.8188,11.8188,11.8137,11.8188,1700.0
2006-07-17 13:55:00,23.27,23.27,23.26,23.27,3800.0,11.8188,11.8188,11.8137,11.8188,3800.0
2006-07-17 14:00:00,23.27,23.29,23.26,23.28,11700.0,11.8188,11.8289,11.8137,11.8238,11700.0
2006-07-17 14:05:00,23.29,23.29,23.28,23.28,4900.0,11.8289,11.8289,11.8238,11.8238,4900.0
2006-07-17 14:10:00,23.28,23.29,23.28,23.29,3800.0,11.8238,11.8289,11.8238,11.8289,3800.0
2006-07-17 14:15:00,23.3,23.34,23.3,23.34,10000.0,11.834,11.8543,11.834,11.8543,10000.0
2006-07-17 14:20:00,23.35,23.35,23.32,23.32,9100.0,11.8594,11.8594,11.8442,11.8442,9100.0
2006-07-17 14:25:00,23.32,23.34,23.32,23.34,4300.0,11.8442,11.8543,11.8442,11.8543,4300.0
2006-07-17 14:30:00,23.34,23.35,23.33,23.35,4200.0,11.8543,11.8594,11.8492,11.8594,4200.0
2006-07-17 14:35:00,23.34,23.35,23.33,23.34,4500.0,11.8543,11.8594,11.8492,11.8543,4500.0
2006-07-17 14:40:00,23.35,23.35,23.32,23.32,8900.0,11.8594,11.8594,11.8442,11.8442,8900.0
2006-07-17 14:45:00,23.33,23.36,23.32,23.36,7800.0,11.8492,11.8645,11.8442,11.8645,7800.0
2006-07-17 14:50:00,23.36,23.36,23.34,23.34,3400.0,11.8645,11.8645,11.8543,11.8543,3400.0
2006-07-17 14:55:00,23.34,23.35,23.34,23.35,8300.0,11.8543,11.8594,11.8543,11.8594,8300.0
2006-07-17 15:00:00,23.35,23.35,23.34,23.34,6600.0,11.8594,11.8594,11.8543,11.8543,6600.0
2006-07-17 15:05:00,23.34,23.35,23.28,23.28,13100.0,11.8543,11.8594,11.8238,11.8238,13100.0
2006-07-17 15:10:00,23.28,23.3,23.28,23.28,13300.0,11.8238,11.834,11.8238,11.8238,13300.0
2006-07-17 15:15:00,23.28,23.28,23.26,23.27,14800.0,11.8238,11.8238,11.8137,11.8188,14800.0
2006-07-17 15:20:00,23.28,23.29,23.27,23.28,6600.0,11.8238,11.8289,11.8188,11.8238,6600.0
2006-07-17 15:25:00,23.28,23.28,23.27,23.27,52500.0,11.8238,11.8238,11.8188,11.8188,52500.0
2006-07-17 15:30:00,23.28,23.31,23.25,23.26,68600.0,11.8238,11.8391,11.8086,11.8137,68600.0
2006-07-17 15:35:00,23.26,23.28,23.24,23.25,53500.0,11.8137,11.8238,11.8035,11.8086,53500.0
2006-07-17 15:40:00,23.25,23.28,23.24,23.28,13800.0,11.8086,11.8238,11.8035,11.8238,13800.0
2006-07-17 15:45:00,23.28,23.3,23.27,23.3,15700.0,11.8238,11.834,11.8188,11.834,15700.0
2006-07-17 15:50:00,23.29,23.29,23.25,23.26,13400.0,11.8289,11.8289,11.8086,11.8137,13400.0
2006-07-17 15:55:00,23.26,23.26,23.21,23.22,25300.0,11.8137,11.8137,11.7883,11.7934,25300.0
2006-07-18 09:30:00,23.19,23.35,23.19,23.31,10300.0,11.7781,11.8594,11.7781,11.8391,10300.0
2006-07-18 09:35:00,23.34,23.34,23.15,23.25,19400.0,11.8543,11.8543,11.7578,11.8086,19400.0
2006-07-18 09:40:00,23.25,23.3,23.24,23.29,8700.0,11.8086,11.834,11.8035,11.8289,8700.0
2006-07-18 09:45:00,23.3,23.32,23.29,23.3,12500.0,11.834,11.8442,11.8289,11.834,12500.0
2006-07-18 09:50:00,23.31,23.33,23.3,23.31,4300.0,11.8391,11.8492,11.834,11.8391,4300.0
2006-07-18 09:55:00,23.32,23.35,23.32,23.35,4100.0,11.8442,11.8594,11.8442,11.8594,4100.0
2006-07-18 10:00:00,23.35,23.4,23.33,23.36,26300.0,11.8594,11.8848,11.8492,11.8645,26300.0
2006-07-18 10:05:00,23.37,23.38,23.37,23.37,3300.0,11.8696,11.8746,11.8696,11.8696,3300.0
2006-07-18 10:10:00,23.37,23.38,23.35,23.37,3600.0,11.8696,11.8746,11.8594,11.8696,3600.0
2006-07-18 10:15:00,23.37,23.37,23.33,23.37,9000.0,11.8696,11.8696,11.8492,11.8696,9000.0
2006-07-18 10:20:00,23.36,23.37,23.35,23.37,4500.0,11.8645,11.8696,11.8594,11.8696,4500.0
2006-07-18 10:25:00,23.37,23.39,23.35,23.36,9200.0,11.8696,11.8797,11.8594,11.8645,9200.0
2006-07-18 10:30:00,23.36,23.37,23.34,23.37,4000.0,11.8645,11.8696,11.8543,11.8696,4000.0
2006-07-18 10:35:00,23.37,23.37,23.33,23.33,3100.0,11.8696,11.8696,11.8492,11.8492,3100.0
2006-07-18 10:40:00,23.33,23.33,23.31,23.32,3400.0,11.8492,11.8492,11.8391,11.8442,3400.0
2006-07-18 10:45:00,23.33,23.37,23.33,23.35,6000.0,11.8492,11.8696,11.8492,11.8594,6000.0
2006-07-18 10:50:00,23.35,23.35,23.29,23.3,11500.0,11.8594,11.8594,11.8289,11.834,11500.0
2006-07-18 10:55:00,23.31,23.31,23.2,23.22,14500.0,11.8391,11.8391,11.7832,11.7934,14500.0
2006-07-18 11:00:00,23.21,23.26,23.16,23.25,19100.0,11.7883,11.8137,11.7629,11.8086,19100.0
2006-07-18 11:05:00,23.25,23.27,23.23,23.26,8100.0,11.8086,11.8188,11.7984,11.8137,8100.0
2006-07-18 11:10:00,23.26,23.27,23.23,23.23,6700.0,11.8137,11.8188,11.7984,11.7984,6700.0
2006-07-18 11:15:00,23.23,23.23,23.18,23.19,3100.0,11.7984,11.7984,11.7731,11.7781,3100.0
2006-07-18 11:20:00,23.19,23.21,23.19,23.21,7500.0,11.7781,11.7883,11.7781,11.7883,7500.0
2006-07-18 11:25:00,23.21,23.25,23.21,23.23,14200.0,11.7883,11.8086,11.7883,11.7984,14200.0
2006-07-18 11:30:00,23.23,23.26,23.23,23.26,7000.0,11.7984,11.8137,11.7984,11.8137,7000.0
2006-07-18 11:35:00,23.26,23.28,23.23,23.28,10800.0,11.8137,11.8238,11.7984,11.8238,10800.0
2006-07-18 11:40:00,23.28,23.29,23.26,23.29,3300.0,11.8238,11.8289,11.8137,11.8289,3300.0
2006-07-18 11:45:00,23.29,23.31,23.27,23.3,15400.0,11.8289,11.8391,11.8188,11.834,15400.0
2006-07-18 11:50:00,23.3,23.32,23.29,23.32,3600.0,11.834,11.8442,11.8289,11.8442,3600.0
2006-07-18 11:55:00,23.31,23.32,23.31,23.32,2600.0,11.8391,11.8442,11.8391,11.8442,2600.0
2006-07-18 12:00:00,23.31,23.31,23.28,23.31,5300.0,11.8391,11.8391,11.8238,11.8391,5300.0
2006-07-18 12:05:00,23.31,23.31,23.27,23.28,3400.0,11.8391,11.8391,11.8188,11.8238,3400.0
2006-07-18 12:10:00,23.28,23.32,23.28,23.32,7000.0,11.8238,11.8442,11.8238,11.8442,7000.0
2006-07-18 12:15:00,23.32,23.32,23.31,23.32,7100.0,11.8442,11.8442,11.8391,11.8442,7100.0
2006-07-18 12:20:00,23.32,23.33,23.32,23.33,2800.0,11.8442,11.8492,11.8442,11.8492,2800.0
2006-07-18 12:25:00,23.32,23.36,23.32,23.35,8800.0,11.8442,11.8645,11.8442,11.8594,8800.0
2006-07-18 12:30:00,23.35,23.35,23.34,23.35,1400.0,11.8594,11.8594,11.8543,11.8594,1400.0
2006-07-18 12:35:00,23.35,23.35,23.33,23.34,7900.0,11.8594,11.8594,11.8492,11.8543,7900.0
2006-07-18 12:40:00,23.35,23.38,23.35,23.37,9000.0,11.8594,11.8746,11.8594,11.8696,9000.0
2006-07-18 12:45:00,23.38,23.39,23.33,23.35,21400.0,11.8746,11.8797,11.8492,11.8594,21400.0
2006-07-18 12:50:00,23.35,23.35,23.32,23.32,10700.0,11.8594,11.8594,11.8442,11.8442,10700.0
2006-07-18 12:55:00,23.31,23.31,23.29,23.3,6300.0,11.8391,11.8391,11.8289,11.834,6300.0
2006-07-18 13:00:00,23.3,23.3,23.27,23.27,2700.0,11.834,11.834,11.8188,11.8188,2700.0
2006-07-18 13:05:00,23.28,23.29,23.27,23.29,3800.0,11.8238,11.8289,11.8188,11.8289,3800.0
2006-07-18 13:10:00,23.3,23.3,23.27,23.28,7100.0,11.834,11.834,11.8188,11.8238,7100.0
2006-07-18 13:15:00,23.28,23.28,23.25,23.25,6300.0,11.8238,11.8238,11.8086,11.8086,6300.0
2006-07-18 13:20:00,23.24,23.27,23.22,23.27,10400.0,11.8035,11.8188,11.7934,11.8188,10400.0
2006-07-18 13:25:00,23.29,23.29,23.28,23.28,11700.0,11.8289,11.8289,11.8238,11.8238,11700.0
2006-07-18 13:30:00,23.29,23.29,23.24,23.25,21200.0,11.8289,11.8289,11.8035,11.8086,21200.0
2006-07-18 13:35:00,23.26,23.29,23.26,23.29,7300.0,11.8137,11.8289,11.8137,11.8289,7300.0
2006-07-18 13:40:00,23.29,23.29,23.27,23.27,5800.0,11.8289,11.8289,11.8188,11.8188,5800.0
2006-07-18 13:45:00,23.28,23.28,23.24,23.25,5100.0,11.8238,11.8238,11.8035,11.8086,5100.0
2006-07-18 13:50:00,23.25,23.27,23.25,23.27,3900.0,11.8086,11.8188,11.8086,11.8188,3900.0
2006-07-18 13:55:00,23.27,23.28,23.24,23.25,5500.0,11.8188,11.8238,11.8035,11.8086,5500.0
2006-07-18 14:00:00,23.25,23.27,23.25,23.27,12000.0,11.8086,11.8188,11.8086,11.8188,12000.0
2006-07-18 14:05:00,23.28,23.28,23.27,23.27,3500.0,11.8238,11.8238,11.8188,11.8188,3500.0
2006-07-18 14:10:00,23.28,23.31,23.26,23.31,68900.0,11.8238,11.8391,11.8137,11.8391,68900.0
2006-07-18 14:15:00,23.31,23.36,23.28,23.34,54100.0,11.8391,11.8645,11.8238,11.8543,54100.0
2006-07-18 14:20:00,23.34,23.39,23.33,23.34,62300.0,11.8543,11.8797,11.8492,11.8543,62300.0
2006-07-18 14:25:00,23.34,23.43,23.33,23.41,41700.0,11.8543,11.9,11.8492,11.8899,41700.0
2006-07-18 14:30:00,23.42,23.5,23.41,23.45,32800.0,11.8949,11.9356,11.8899,11.9102,32800.0
2006-07-18 14:35:00,23.46,23.53,23.46,23.53,39100.0,11.9153,11.9508,11.9153,11.9508,39100.0
2006-07-18 14:40:00,23.53,23.53,23.48,23.48,11500.0,11.9508,11.9508,11.9254,11.9254,11500.0
2006-07-18 14:45:00,23.48,23.48,23.42,23.47,49700.0,11.9254,11.9254,11.8949,11.9203,49700.0
2006-07-18 14:50:00,23.47,23.48,23.43,23.46,19400.0,11.9203,11.9254,11.9,11.9153,19400.0
2006-07-18 14:55:00,23.47,23.47,23.41,23.46,42900.0,11.9203,11.9203,11.8899,11.9153,42900.0
2006-07-18 15:00:00,23.46,23.47,23.44,23.44,31800.0,11.9153,11.9203,11.9051,11.9051,31800.0
2006-07-18 15:05:00,23.44,23.44,23.38,23.38,35200.0,11.9051,11.9051,11.8746,11.8746,35200.0
2006-07-18 15:10:00,23.38,23.38,23.35,23.38,18000.0,11.8746,11.8746,11.8594,11.8746,18000.0
2006-07-18 15:15:00,23.38,23.4,23.38,23.4,10000.0,11.8746,11.8848,11.8746,11.8848,10000.0
2006-07-18 15:20:00,23.4,23.4,23.3,23.33,45100.0,11.8848,11.8848,11.834,11.8492,45100.0
2006-07-18 15:25:00,23.33,23.34,23.28,23.33,33900.0,11.8492,11.8543,11.8238,11.8492,33900.0
2006-07-18 15:30:00,23.33,23.37,23.32,23.37,38700.0,11.8492,11.8696,11.8442,11.8696,38700.0
2006-07-18 15:35:00,23.37,23.39,23.37,23.38,12400.0,11.8696,11.8797,11.8696,11.8746,12400.0
2006-07-18 15:40:00,23.38,23.4,23.36,23.39,65300.0,11.8746,11.8848,11.8645,11.8797,65300.0
2006-07-18 15:45:00,23.39,23.43,23.38,23.4,67400.0,11.8797,11.9,11.8746,11.8848,67400.0
2006-07-18 15:50:00,23.4,23.41,23.37,23.38,69500.0,11.8848,11.8899,11.8696,11.8746,69500.0
2006-07-18 15:55:00,23.37,23.43,23.37,23.42,45000.0,11.8696,11.9,11.8696,11.8949,45000.0
2006-07-19 09:30:00,23.45,23.55,23.45,23.52,24600.0,11.9102,11.961,11.9102,11.9457,24600.0
2006-07-19 09:35:00,23.52,23.57,23.52,23.57,11500.0,11.9457,11.9711,11.9457,11.9711,11500.0
2006-07-19 09:40:00,23.58,23.62,23.54,23.58,6900.0,11.9762,11.9965,11.9559,11.9762,6900.0
2006-07-19 09:45:00,23.58,23.63,23.58,23.6,9000.0,11.9762,12.0016,11.9762,11.9864,9000.0
2006-07-19 09:50:00,23.59,23.65,23.57,23.62,12500.0,11.9813,12.0118,11.9711,11.9965,12500.0
2006-07-19 09:55:00,23.62,23.65,23.6,23.65,7400.0,11.9965,12.0118,11.9864,12.0118,7400.0
2006-07-19 10:00:00,23.65,23.84,23.65,23.77,26300.0,12.0118,12.1083,12.0118,12.0727,26300.0
2006-07-19 10:05:00,23.78,23.84,23.69,23.76,37200.0,12.0778,12.1083,12.0321,12.0676,37200.0
2006-07-19 10:10:00,23.76,23.79,23.72,23.73,10800.0,12.0676,12.0829,12.0473,12.0524,10800.0
2006-07-19 10:15:00,23.75,23.77,23.72,23.77,15600.0,12.0626,12.0727,12.0473,12.0727,15600.0
2006-07-19 10:20:00,23.77,23.81,23.74,23.76,9500.0,12.0727,12.093,12.0575,12.0676,9500.0
2006-07-19 10:25:00,23.76,23.82,23.75,23.78,6000.0,12.0676,12.0981,12.0626,12.0778,6000.0
2006-07-19 10:30:00,23.81,23.81,23.78,23.79,3900.0,12.093,12.093,12.0778,12.0829,3900.0
2006-07-19 10:35:00,23.77,23.87,23.77,23.82,15000.0,12.0727,12.1235,12.0727,12.0981,15000.0
2006-07-19 10:40:00,23.82,23.89,23.81,23.89,6700.0,12.0981,12.1337,12.093,12.1337,6700.0
2006-07-19 10:45:00,23.89,23.89,23.86,23.88,7900.0,12.1337,12.1337,12.1184,12.1286,7900.0
2006-07-19 10:50:00,23.88,23.88,23.83,23.85,3700.0,12.1286,12.1286,12.1032,12.1133,3700.0
2006-07-19 10:55:00,23.84,23.86,23.82,23.84,10100.0,12.1083,12.1184,12.0981,12.1083,10100.0
2006-07-19 11:00:00,23.83,23.86,23.83,23.83,4900.0,12.1032,12.1184,12.1032,12.1032,4900.0
2006-07-19 11:05:00,23.83,23.84,23.78,23.79,30700.0,12.1032,12.1083,12.0778,12.0829,30700.0
2006-07-19 11:10:00,23.78,23.82,23.78,23.8,6200.0,12.0778,12.0981,12.0778,12.0879,6200.0
2006-07-19 11:15:00,23.8,23.81,23.76,23.79,28900.0,12.0879,12.093,12.0676,12.0829,28900.0
2006-07-19 11:20:00,23.8,23.8,23.79,23.79,17500.0,12.0879,12.0879,12.0829,12.0829,17500.0
2006-07-19 11:25:00,23.8,23.8,23.79,23.8,2800.0,12.0879,12.0879,12.0829,12.0879,2800.0
2006-07-19 11:30:00,23.8,23.85,23.79,23.84,5300.0,12.0879,12.1133,12.0829,12.1083,5300.0
2006-07-19 11:35:00,23.85,23.89,23.81,23.85,32500.0,12.1133,12.1337,12.093,12.1133,32500.0
2006-07-19 11:40:00,23.84,23.85,23.83,23.85,12300.0,12.1083,12.1133,12.1032,12.1133,12300.0
2006-07-19 11:45:00,23.85,23.87,23.83,23.84,8100.0,12.1133,12.1235,12.1032,12.1083,8100.0
2006-07-19 11:50:00,23.84,23.86,23.84,23.84,8000.0,12.1083,12.1184,12.1083,12.1083,8000.0
2006-07-19 11:55:00,23.84,23.85,23.84,23.85,7200.0,12.1083,12.1133,12.1083,12.1133,7200.0
2006-07-19 12:00:00,23.85,23.85,23.82,23.83,8900.0,12.1133,12.1133,12.0981,12.1032,8900.0
2006-07-19 12:05:00,23.84,23.85,23.84,23.84,5500.0,12.1083,12.1133,12.1083,12.1083,5500.0
2006-07-19 12:10:00,23.84,23.85,23.8,23.82,34300.0,12.1083,12.1133,12.0879,12.0981,34300.0
2006-07-19 12:15:00,23.83,23.83,23.81,23.81,6900.0,12.1032,12.1032,12.093,12.093,6900.0
2006-07-19 12:20:00,23.81,23.83,23.81,23.82,2200.0,12.093,12.1032,12.093,12.0981,2200.0
2006-07-19 12:25:00,23.83,23.84,23.83,23.84,300.0,12.1032,12.1083,12.1032,12.1083,300.0
2006-07-19 12:30:00,23.84,23.84,23.84,23.84,1100.0,12.1083,12.1083,12.1083,12.1083,1100.0
2006-07-19 12:35:00,23.85,23.87,23.85,23.86,3600.0,12.1133,12.1235,12.1133,12.1184,3600.0
2006-07-19 12:40:00,23.86,23.87,23.86,23.87,900.0,12.1184,12.1235,12.1184,12.1235,900.0
2006-07-19 12:45:00,23.87,23.88,23.86,23.87,2300.0,12.1235,12.1286,12.1184,12.1235,2300.0
2006-07-19 12:50:00,23.89,23.89,23.86,23.87,2600.0,12.1337,12.1337,12.1184,12.1235,2600.0
2006-07-19 12:55:00,23.87,23.88,23.86,23.86,8300.0,12.1235,12.1286,12.1184,12.1184,8300.0
2006-07-19 13:00:00,23.86,23.86,23.85,23.85,9800.0,12.1184,12.1184,12.1133,12.1133,9800.0
2006-07-19 13:05:00,23.84,23.84,23.83,23.84,3100.0,12.1083,12.1083,12.1032,12.1083,3100.0
2006-07-19 13:10:00,23.84,23.89,23.84,23.88,4900.0,12.1083,12.1337,12.1083,12.1286,4900.0
2006-07-19 13:15:00,23.89,23.89,23.86,23.86,17300.0,12.1337,12.1337,12.1184,12.1184,17300.0
2006-07-19 13:20:00,23.86,23.89,23.86,23.88,21300.0,12.1184,12.1337,12.1184,12.1286,21300.0
2006-07-19 13:25:00,23.88,23.89,23.88,23.89,4500.0,12.1286,12.1337,12.1286,12.1337,4500.0
2006-07-19 13:30:00,23.88,23.89,23.88,23.88,3900.0,12.1286,12.1337,12.1286,12.1286,3900.0
2006-07-19 13:35:00,23.89,23.89,23.84,23.84,7100.0,12.1337,12.1337,12.1083,12.1083,7100.0
2006-07-19 13:40:00,23.84,23.84,23.83,23.84,3800.0,12.1083,12.1083,12.1032,12.1083,3800.0
2006-07-19 13:45:00,23.83,23.83,23.82,23.83,3700.0,12.1032,12.1032,12.0981,12.1032,3700.0
2006-07-19 13:50:00,23.83,23.84,23.82,23.82,2700.0,12.1032,12.1083,12.0981,12.0981,2700.0
2006-07-19 13:55:00,23.83,23.83,23.82,23.82,3400.0,12.1032,12.1032,12.0981,12.0981,3400.0
2006-07-19 14:00:00,23.83,23.85,23.82,23.82,7900.0,12.1032,12.1133,12.0981,12.0981,7900.0
2006-07-19 14:05:00,23.81,23.81,23.79,23.81,7000.0,12.093,12.093,12.0829,12.093,7000.0
2006-07-19 14:10:00,23.8,23.81,23.79,23.81,7600.0,12.0879,12.093,12.0829,12.093,7600.0
2006-07-19 14:15:00,23.81,23.82,23.79,23.82,7000.0,12.093,12.0981,12.0829,12.0981,7000.0
2006-07-19 14:20:00,23.83,23.84,23.81,23.84,8000.0,12.1032,12.1083,12.093,12.1083,8000.0
2006-07-19 14:25:00,23.84,23.85,23.82,23.82,8600.0,12.1083,12.1133,12.0981,12.0981,8600.0
2006-07-19 14:30:00,23.84,23.85,23.84,23.84,4600.0,12.1083,12.1133,12.1083,12.1083,4600.0
2006-07-19 14:35:00,23.85,23.85,23.83,23.84,5800.0,12.1133,12.1133,12.1032,12.1083,5800.0
2006-07-19 14:40:00,23.84,23.87,23.84,23.87,8600.0,12.1083,12.1235,12.1083,12.1235,8600.0
2006-07-19 14:45:00,23.87,23.88,23.85,23.87,6600.0,12.1235,12.1286,12.1133,12.1235,6600.0
2006-07-19 14:50:00,23.88,23.88,23.87,23.88,3900.0,12.1286,12.1286,12.1235,12.1286,3900.0
2006-07-19 14:55:00,23.88,23.9,23.87,23.89,13400.0,12.1286,12.1387,12.1235,12.1337,13400.0
2006-07-19 15:00:00,23.9,23.9,23.88,23.89,4200.0,12.1387,12.1387,12.1286,12.1337,4200.0
2006-07-19 15:05:00,23.88,23.88,23.87,23.87,5100.0,12.1286,12.1286,12.1235,12.1235,5100.0
2006-07-19 15:10:00,23.87,23.88,23.87,23.87,6800.0,12.1235,12.1286,12.1235,12.1235,6800.0
2006-07-19 15:15:00,23.88,23.89,23.87,23.88,7400.0,12.1286,12.1337,12.1235,12.1286,7400.0
2006-07-19 15:20:00,23.88,23.9,23.88,23.9,6800.0,12.1286,12.1387,12.1286,12.1387,6800.0
2006-07-19 15:25:00,23.89,23.9,23.88,23.9,11800.0,12.1337,12.1387,12.1286,12.1387,11800.0
2006-07-19 15:30:00,23.9,23.91,23.89,23.91,21200.0,12.1387,12.1438,12.1337,12.1438,21200.0
2006-07-19 15:35:00,23.91,23.93,23.89,23.9,25400.0,12.1438,12.154,12.1337,12.1387,25400.0
2006-07-19 15:40:00,23.9,23.93,23.9,23.92,33300.0,12.1387,12.154,12.1387,12.1489,33300.0
2006-07-19 15:45:00,23.93,23.95,23.92,23.94,50500.0,12.154,12.1641,12.1489,12.1591,50500.0
2006-07-19 15:50:00,23.94,23.96,23.93,23.95,18000.0,12.1591,12.1692,12.154,12.1641,18000.0
2006-07-19 15:55:00,23.95,23.95,23.91,23.95,40300.0,12.1641,12.1641,12.1438,12.1641,40300.0
2006-07-20 09:30:00,23.89,23.98,23.81,23.89,21000.0,12.1337,12.1794,12.093,12.1337,21000.0
2006-07-20 09:35:00,23.92,23.97,23.84,23.85,7400.0,12.1489,12.1743,12.1083,12.1133,7400.0
2006-07-20 09:40:00,23.86,23.88,23.79,23.8,12900.0,12.1184,12.1286,12.0829,12.0879,12900.0
2006-07-20 09:45:00,23.84,23.87,23.82,23.87,6600.0,12.1083,12.1235,12.0981,12.1235,6600.0
2006-07-20 09:50:00,23.87,23.88,23.82,23.82,3900.0,12.1235,12.1286,12.0981,12.0981,3900.0
2006-07-20 09:55:00,23.82,23.86,23.77,23.79,11300.0,12.0981,12.1184,12.0727,12.0829,11300.0
2006-07-20 10:00:00,23.8,24.01,23.8,23.86,19600.0,12.0879,12.1946,12.0879,12.1184,19600.0
2006-07-20 10:05:00,23.86,23.86,23.7,23.72,23400.0,12.1184,12.1184,12.0372,12.0473,23400.0
2006-07-20 10:10:00,23.72,23.77,23.71,23.75,12100.0,12.0473,12.0727,12.0422,12.0626,12100.0
2006-07-20 10:15:00,23.77,23.81,23.76,23.8,16000.0,12.0727,12.093,12.0676,12.0879,16000.0
2006-07-20 10:20:00,23.8,23.81,23.76,23.79,24000.0,12.0879,12.093,12.0676,12.0829,24000.0
2006-07-20 10:25:00,23.8,23.81,23.79,23.81,1100.0,12.0879,12.093,12.0829,12.093,1100.0
2006-07-20 10:30:00,23.79,23.83,23.79,23.83,4400.0,12.0829,12.1032,12.0829,12.1032,4400.0
2006-07-20 10:35:00,23.83,23.85,23.83,23.84,5800.0,12.1032,12.1133,12.1032,12.1083,5800.0
2006-07-20 10:40:00,23.84,23.86,23.83,23.86,9300.0,12.1083,12.1184,12.1032,12.1184,9300.0
2006-07-20 10:45:00,23.85,23.88,23.85,23.88,14000.0,12.1133,12.1286,12.1133,12.1286,14000.0
2006-07-20 10:50:00,23.87,23.88,23.87,23.88,3600.0,12.1235,12.1286,12.1235,12.1286,3600.0
2006-07-20 10:55:00,23.88,23.92,23.87,23.89,23100.0,12.1286,12.1489,12.1235,12.1337,23100.0
2006-07-20 11:00:00,23.89,23.93,23.89,23.91,9200.0,12.1337,12.154,12.1337,12.1438,9200.0
2006-07-20 11:05:00,23.91,23.93,23.9,23.92,2700.0,12.1438,12.154,12.1387,12.1489,2700.0
2006-07-20 11:10:00,23.93,23.95,23.91,23.94,14100.0,12.154,12.1641,12.1438,12.1591,14100.0
2006-07-20 11:15:00,23.94,23.95,23.92,23.95,6300.0,12.1591,12.1641,12.1489,12.1641,6300.0
2006-07-20 11:20:00,23.92,23.92,23.91,23.91,2800.0,12.1489,12.1489,12.1438,12.1438,2800.0
2006-07-20 11:25:00,23.91,23.92,23.91,23.91,1000.0,12.1438,12.1489,12.1438,12.1438,1000.0
2006-07-20 11:30:00,23.92,23.92,23.83,23.83,10100.0,12.1489,12.1489,12.1032,12.1032,10100.0
2006-07-20 11:35:00,23.84,23.87,23.84,23.85,3400.0,12.1083,12.1235,12.1083,12.1133,3400.0
2006-07-20 11:40:00,23.86,23.87,23.82,23.87,9100.0,12.1184,12.1235,12.0981,12.1235,9100.0
2006-07-20 11:45:00,23.88,23.89,23.87,23.88,2300.0,12.1286,12.1337,12.1235,12.1286,2300.0
2006-07-20 11:50:00,23.89,23.91,23.88,23.88,8600.0,12.1337,12.1438,12.1286,12.1286,8600.0
2006-07-20 11:55:00,23.89,23.89,23.89,23.89,1100.0,12.1337,12.1337,12.1337,12.1337,1100.0
2006-07-20 12:00:00,23.89,23.9,23.88,23.88,18000.0,12.1337,12.1387,12.1286,12.1286,18000.0
2006-07-20 12:05:00,23.88,23.88,23.82,23.87,12600.0,12.1286,12.1286,12.0981,12.1235,12600.0
2006-07-20 12:10:00,23.87,23.87,23.85,23.85,900.0,12.1235,12.1235,12.1133,12.1133,900.0
2006-07-20 12:15:00,23.84,23.87,23.84,23.85,2500.0,12.1083,12.1235,12.1083,12.1133,2500.0
2006-07-20 12:20:00,23.86,23.88,23.86,23.88,10700.0,12.1184,12.1286,12.1184,12.1286,10700.0
2006-07-20 12:25:00,23.89,23.91,23.88,23.88,15600.0,12.1337,12.1438,12.1286,12.1286,15600.0
2006-07-20 12:30:00,23.88,23.88,23.86,23.87,1800.0,12.1286,12.1286,12.1184,12.1235,1800.0
2006-07-20 12:35:00,23.87,23.89,23.87,23.88,2900.0,12.1235,12.1337,12.1235,12.1286,2900.0
2006-07-20 12:40:00,23.88,23.9,23.87,23.9,7700.0,12.1286,12.1387,12.1235,12.1387,7700.0
2006-07-20 12:45:00,23.9,23.91,23.9,23.91,5100.0,12.1387,12.1438,12.1387,12.1438,5100.0
2006-07-20 12:50:00,23.91,23.92,23.9,23.91,6200.0,12.1438,12.1489,12.1387,12.1438,6200.0
2006-07-20 12:55:00,23.91,23.94,23.91,23.94,2600.0,12.1438,12.1591,12.1438,12.1591,2600.0
2006-07-20 13:00:00,23.94,23.95,23.93,23.94,5800.0,12.1591,12.1641,12.154,12.1591,5800.0
2006-07-20 13:05:00,23.94,23.95,23.93,23.94,5000.0,12.1591,12.1641,12.154,12.1591,5000.0
2006-07-20 13:10:00,23.94,23.94,23.94,23.94,700.0,12.1591,12.1591,12.1591,12.1591,700.0
2006-07-20 13:15:00,23.95,23.95,23.93,23.95,4900.0,12.1641,12.1641,12.154,12.1641,4900.0
2006-07-20 13:20:00,23.96,23.98,23.96,23.96,2400.0,12.1692,12.1794,12.1692,12.1692,2400.0
2006-07-20 13:25:00,23.96,23.96,23.95,23.96,1700.0,12.1692,12.1692,12.1641,12.1692,1700.0
2006-07-20 13:30:00,23.97,23.98,23.96,23.97,4800.0,12.1743,12.1794,12.1692,12.1743,4800.0
2006-07-20 13:35:00,23.98,23.98,23.97,23.97,1800.0,12.1794,12.1794,12.1743,12.1743,1800.0
2006-07-20 13:40:00,23.97,23.98,23.92,23.94,10700.0,12.1743,12.1794,12.1489,12.1591,10700.0
2006-07-20 13:45:00,23.93,23.96,23.93,23.96,10000.0,12.154,12.1692,12.154,12.1692,10000.0
2006-07-20 13:50:00,23.96,23.96,23.95,23.95,1300.0,12.1692,12.1692,12.1641,12.1641,1300.0
2006-07-20 13:55:00,23.95,23.96,23.93,23.94,9100.0,12.1641,12.1692,12.154,12.1591,9100.0
2006-07-20 14:00:00,23.96,24.0,23.94,23.95,15200.0,12.1692,12.1895,12.1591,12.1641,15200.0
2006-07-20 14:05:00,23.95,23.95,23.89,23.89,14900.0,12.1641,12.1641,12.1337,12.1337,14900.0
2006-07-20 14:10:00,23.89,23.92,23.89,23.9,8400.0,12.1337,12.1489,12.1337,12.1387,8400.0
2006-07-20 14:15:00,23.9,23.92,23.87,23.9,9600.0,12.1387,12.1489,12.1235,12.1387,9600.0
2006-07-20 14:20:00,23.9,23.9,23.85,23.9,5700.0,12.1387,12.1387,12.1133,12.1387,5700.0
2006-07-20 14:25:00,23.89,23.9,23.85,23.85,7700.0,12.1337,12.1387,12.1133,12.1133,7700.0
2006-07-20 14:30:00,23.85,23.9,23.85,23.9,3400.0,12.1133,12.1387,12.1133,12.1387,3400.0
2006-07-20 14:35:00,23.91,23.91,23.88,23.9,6300.0,12.1438,12.1438,12.1286,12.1387,6300.0
2006-07-20 14:40:00,23.91,23.94,23.9,23.92,4700.0,12.1438,12.1591,12.1387,12.1489,4700.0
2006-07-20 14:45:00,23.91,23.97,23.91,23.96,14200.0,12.1438,12.1743,12.1438,12.1692,14200.0
2006-07-20 14:50:00,23.95,23.95,23.94,23.94,2700.0,12.1641,12.1641,12.1591,12.1591,2700.0
2006-07-20 14:55:00,23.94,23.94,23.87,23.87,12400.0,12.1591,12.1591,12.1235,12.1235,12400.0
2006-07-20 15:00:00,23.88,23.93,23.87,23.91,17300.0,12.1286,12.154,12.1235,12.1438,17300.0
2006-07-20 15:05:00,23.91,23.93,23.9,23.91,5300.0,12.1438,12.154,12.1387,12.1438,5300.0
2006-07-20 15:10:00,23.9,23.92,23.88,23.91,5500.0,12.1387,12.1489,12.1286,12.1438,5500.0
2006-07-20 15:15:00,23.92,23.94,23.9,23.9,10000.0,12.1489,12.1591,12.1387,12.1387,10000.0
2006-07-20 15:20:00,23.89,23.89,23.85,23.87,11200.0,12.1337,12.1337,12.1133,12.1235,11200.0
2006-07-20 15:25:00,23.87,23.88,23.82,23.85,13500.0,12.1235,12.1286,12.0981,12.1133,13500.0
2006-07-20 15:30:00,23.85,23.87,23.85,23.85,7500.0,12.1133,12.1235,12.1133,12.1133,7500.0
2006-07-20 15:35:00,23.85,23.87,23.85,23.86,11200.0,12.1133,12.1235,12.1133,12.1184,11200.0
2006-07-20 15:40:00,23.86,23.87,23.82,23.83,32600.0,12.1184,12.1235,12.0981,12.1032,32600.0
2006-07-20 15:45:00,23.83,23.87,23.83,23.87,6900.0,12.1032,12.1235,12.1032,12.1235,6900.0
2006-07-20 15:50:00,23.86,23.86,23.82,23.84,13000.0,12.1184,12.1184,12.0981,12.1083,13000.0
2006-07-20 15:55:00,23.84,23.86,23.8,23.82,24700.0,12.1083,12.1184,12.0879,12.0981,24700.0
2006-07-21 09:30:00,23.83,23.91,23.64,23.9,357100.0,12.1032,12.1438,12.0067,12.1387,357100.0
2006-07-21 09:35:00,23.91,23.91,23.76,23.85,4100.0,12.1438,12.1438,12.0676,12.1133,4100.0
2006-07-21 09:40:00,23.85,23.91,23.85,23.88,7500.0,12.1133,12.1438,12.1133,12.1286,7500.0
2006-07-21 09:45:00,23.88,23.88,23.6,23.7,8100.0,12.1286,12.1286,11.9864,12.0372,8100.0
2006-07-21 09:50:00,23.7,23.79,23.69,23.76,10100.0,12.0372,12.0829,12.0321,12.0676,10100.0
2006-07-21 09:55:00,23.77,23.87,23.77,23.84,6900.0,12.0727,12.1235,12.0727,12.1083,6900.0
2006-07-21 10:00:00,23.84,23.84,23.73,23.81,7400.0,12.1083,12.1083,12.0524,12.093,7400.0
2006-07-21 10:05:00,23.79,23.82,23.7,23.81,20400.0,12.0829,12.0981,12.0372,12.093,20400.0
2006-07-21 10:10:00,23.81,23.82,23.67,23.72,8900.0,12.093,12.0981,12.0219,12.0473,8900.0
2006-07-21 10:15:00,23.73,23.73,23.64,23.7,11800.0,12.0524,12.0524,12.0067,12.0372,11800.0
2006-07-21 10:20:00,23.7,23.78,23.65,23.7,12600.0,12.0372,12.0778,12.0118,12.0372,12600.0
2006-07-21 10:25:00,23.73,23.74,23.71,23.73,2100.0,12.0524,12.0575,12.0422,12.0524,2100.0
2006-07-21 10:30:00,23.73,23.74,23.71,23.71,2500.0,12.0524,12.0575,12.0422,12.0422,2500.0
2006-07-21 10:35:00,23.71,23.8,23.68,23.75,17400.0,12.0422,12.0879,12.027,12.0626,17400.0
2006-07-21 10:40:00,23.76,23.82,23.76,23.81,6900.0,12.0676,12.0981,12.0676,12.093,6900.0
2006-07-21 10:45:00,23.82,23.85,23.78,23.85,10200.0,12.0981,12.1133,12.0778,12.1133,10200.0
2006-07-21 10:50:00,23.85,23.9,23.8,23.8,31300.0,12.1133,12.1387,12.0879,12.0879,31300.0
2006-07-21 10:55:00,23.88,23.98,23.88,23.97,12500.0,12.1286,12.1794,12.1286,12.1743,12500.0
2006-07-21 11:00:00,23.97,23.98,23.97,23.97,2800.0,12.1743,12.1794,12.1743,12.1743,2800.0
2006-07-21 11:05:00,23.98,23.98,23.95,23.97,10700.0,12.1794,12.1794,12.1641,12.1743,10700.0
2006-07-21 11:10:00,23.97,23.98,23.9,23.98,38800.0,12.1743,12.1794,12.1387,12.1794,38800.0
2006-07-21 11:15:00,23.97,24.03,23.97,24.01,44900.0,12.1743,12.2048,12.1743,12.1946,44900.0
2006-07-21 11:20:00,23.99,24.02,23.98,24.0,15000.0,12.1844,12.1997,12.1794,12.1895,15000.0
2006-07-21 11:25:00,23.98,24.01,23.98,24.0,3100.0,12.1794,12.1946,12.1794,12.1895,3100.0
2006-07-21 11:30:00,24.0,24.0,23.98,24.0,8000.0,12.1895,12.1895,12.1794,12.1895,8000.0
2006-07-21 11:35:00,24.0,24.01,23.99,24.0,2100.0,12.1895,12.1946,12.1844,12.1895,2100.0
2006-07-21 11:40:00,24.0,24.01,23.98,24.0,36500.0,12.1895,12.1946,12.1794,12.1895,36500.0
2006-07-21 11:45:00,24.0,24.03,23.99,24.02,8200.0,12.1895,12.2048,12.1844,12.1997,8200.0
2006-07-21 11:50:00,24.02,24.03,24.01,24.01,7000.0,12.1997,12.2048,12.1946,12.1946,7000.0
2006-07-21 11:55:00,24.02,24.02,24.0,24.01,3900.0,12.1997,12.1997,12.1895,12.1946,3900.0
2006-07-21 12:00:00,24.0,24.0,23.97,23.98,23600.0,12.1895,12.1895,12.1743,12.1794,23600.0
2006-07-21 12:05:00,23.98,23.98,23.96,23.96,10000.0,12.1794,12.1794,12.1692,12.1692,10000.0
2006-07-21 12:10:00,23.96,24.0,23.95,23.96,29400.0,12.1692,12.1895,12.1641,12.1692,29400.0
2006-07-21 12:15:00,23.96,23.96,23.86,23.87,38900.0,12.1692,12.1692,12.1184,12.1235,38900.0
2006-07-21 12:20:00,23.87,23.92,23.83,23.92,10200.0,12.1235,12.1489,12.1032,12.1489,10200.0
2006-07-21 12:25:00,23.93,23.95,23.9,23.9,28300.0,12.154,12.1641,12.1387,12.1387,28300.0
2006-07-21 12:30:00,23.9,23.93,23.89,23.9,10200.0,12.1387,12.154,12.1337,12.1387,10200.0
2006-07-21 12:35:00,23.9,23.9,23.83,23.84,25200.0,12.1387,12.1387,12.1032,12.1083,25200.0
2006-07-21 12:40:00,23.85,23.89,23.85,23.87,14700.0,12.1133,12.1337,12.1133,12.1235,14700.0
2006-07-21 12:45:00,23.88,23.9,23.83,23.86,3900.0,12.1286,12.1387,12.1032,12.1184,3900.0
2006-07-21 12:50:00,23.85,23.85,23.79,23.84,4600.0,12.1133,12.1133,12.0829,12.1083,4600.0
2006-07-21 12:55:00,23.83,23.83,23.77,23.78,27800.0,12.1032,12.1032,12.0727,12.0778,27800.0
2006-07-21 13:00:00,23.8,23.81,23.78,23.78,12800.0,12.0879,12.093,12.0778,12.0778,12800.0
2006-07-21 13:05:00,23.78,23.87,23.78,23.85,21100.0,12.0778,12.1235,12.0778,12.1133,21100.0
2006-07-21 13:10:00,23.84,23.87,23.83,23.87,12800.0,12.1083,12.1235,12.1032,12.1235,12800.0
2006-07-21 13:15:00,23.87,23.9,23.86,23.87,11400.0,12.1235,12.1387,12.1184,12.1235,11400.0
2006-07-21 13:20:00,23.88,23.9,23.88,23.89,3400.0,12.1286,12.1387,12.1286,12.1337,3400.0
2006-07-21 13:25:00,23.89,23.89,23.88,23.88,3000.0,12.1337,12.1337,12.1286,12.1286,3000.0
2006-07-21 13:30:00,23.88,23.9,23.86,23.9,5000.0,12.1286,12.1387,12.1184,12.1387,5000.0
2006-07-21 13:35:00,23.9,23.91,23.9,23.9,10400.0,12.1387,12.1438,12.1387,12.1387,10400.0
2006-07-21 13:40:00,23.9,23.91,23.85,23.85,11800.0,12.1387,12.1438,12.1133,12.1133,11800.0
2006-07-21 13:45:00,23.85,23.9,23.85,23.86,9900.0,12.1133,12.1387,12.1133,12.1184,9900.0
2006-07-21 13:50:00,23.84,23.88,23.84,23.85,3300.0,12.1083,12.1286,12.1083,12.1133,3300.0
2006-07-21 13:55:00,23.87,23.87,23.84,23.84,3800.0,12.1235,12.1235,12.1083,12.1083,3800.0
2006-07-21 14:00:00,23.84,23.84,23.75,23.77,18300.0,12.1083,12.1083,12.0626,12.0727,18300.0
2006-07-21 14:05:00,23.78,23.86,23.78,23.78,16000.0,12.0778,12.1184,12.0778,12.0778,16000.0
2006-07-21 14:10:00,23.79,23.79,23.75,23.77,6300.0,12.0829,12.0829,12.0626,12.0727,6300.0
2006-07-21 14:15:00,23.77,23.78,23.72,23.76,6000.0,12.0727,12.0778,12.0473,12.0676,6000.0
2006-07-21 14:20:00,23.76,23.81,23.75,23.75,5800.0,12.0676,12.093,12.0626,12.0626,5800.0
2006-07-21 14:25:00,23.76,23.87,23.74,23.81,5300.0,12.0676,12.1235,12.0575,12.093,5300.0
2006-07-21 14:30:00,23.8,23.82,23.77,23.78,3900.0,12.0879,12.0981,12.0727,12.0778,3900.0
2006-07-21 14:35:00,23.78,23.87,23.78,23.81,13500.0,12.0778,12.1235,12.0778,12.093,13500.0
2006-07-21 14:40:00,23.82,23.82,23.79,23.8,4500.0,12.0981,12.0981,12.0829,12.0879,4500.0
2006-07-21 14:45:00,23.8,23.81,23.78,23.78,5800.0,12.0879,12.093,12.0778,12.0778,5800.0
2006-07-21 14:50:00,23.78,23.79,23.75,23.79,6900.0,12.0778,12.0829,12.0626,12.0829,6900.0
2006-07-21 14:55:00,23.8,23.81,23.77,23.78,3800.0,12.0879,12.093,12.0727,12.0778,3800.0
2006-07-21 15:00:00,23.77,23.8,23.75,23.79,14100.0,12.0727,12.0879,12.0626,12.0829,14100.0
2006-07-21 15:05:00,23.79,23.82,23.78,23.81,7800.0,12.0829,12.0981,12.0778,12.093,7800.0
2006-07-21 15:10:00,23.81,23.86,23.8,23.85,11000.0,12.093,12.1184,12.0879,12.1133,11000.0
2006-07-21 15:15:00,23.86,23.86,23.84,23.84,4500.0,12.1184,12.1184,12.1083,12.1083,4500.0
2006-07-21 15:20:00,23.83,23.84,23.82,23.82,7100.0,12.1032,12.1083,12.0981,12.0981,7100.0
2006-07-21 15:25:00,23.82,23.83,23.82,23.82,3800.0,12.0981,12.1032,12.0981,12.0981,3800.0
2006-07-21 15:30:00,23.83,23.83,23.82,23.83,4300.0,12.1032,12.1032,12.0981,12.1032,4300.0
2006-07-21 15:35:00,23.84,23.85,23.83,23.84,11100.0,12.1083,12.1133,12.1032,12.1083,11100.0
2006-07-21 15:40:00,23.85,23.87,23.84,23.84,11100.0,12.1133,12.1235,12.1083,12.1083,11100.0
2006-07-21 15:45:00,23.85,23.91,23.84,23.87,47600.0,12.1133,12.1438,12.1083,12.1235,47600.0
2006-07-21 15:50:00,23.87,23.9,23.85,23.88,39800.0,12.1235,12.1387,12.1133,12.1286,39800.0
2006-07-21 15:55:00,23.88,23.9,23.8,23.8,67400.0,12.1286,12.1387,12.0879,12.0879,67400.0
2006-07-24 09:30:00,23.91,24.0,23.87,23.98,19300.0,12.1438,12.1895,12.1235,12.1794,19300.0
2006-07-24 09:35:00,23.97,23.98,23.92,23.92,4400.0,12.1743,12.1794,12.1489,12.1489,4400.0
2006-07-24 09:40:00,23.93,24.01,23.92,23.96,16600.0,12.154,12.1946,12.1489,12.1692,16600.0
2006-07-24 09:45:00,23.96,24.0,23.93,24.0,10000.0,12.1692,12.1895,12.154,12.1895,10000.0
2006-07-24 09:50:00,24.0,24.01,23.97,23.97,7200.0,12.1895,12.1946,12.1743,12.1743,7200.0
2006-07-24 09:55:00,23.97,24.0,23.96,23.99,3500.0,12.1743,12.1895,12.1692,12.1844,3500.0
2006-07-24 10:00:00,24.0,24.05,23.97,23.98,17000.0,12.1895,12.2149,12.1743,12.1794,17000.0
2006-07-24 10:05:00,23.97,23.98,23.96,23.97,4500.0,12.1743,12.1794,12.1692,12.1743,4500.0
2006-07-24 10:10:00,23.96,23.99,23.96,23.98,3800.0,12.1692,12.1844,12.1692,12.1794,3800.0
2006-07-24 10:15:00,23.97,24.01,23.97,24.01,2900.0,12.1743,12.1946,12.1743,12.1946,2900.0
2006-07-24 10:20:00,24.01,24.05,24.0,24.01,10000.0,12.1946,12.2149,12.1895,12.1946,10000.0
2006-07-24 10:25:00,24.03,24.06,24.01,24.01,6200.0,12.2048,12.22,12.1946,12.1946,6200.0
2006-07-24 10:30:00,24.02,24.07,24.01,24.06,4600.0,12.1997,12.2251,12.1946,12.22,4600.0
2006-07-24 10:35:00,24.05,24.05,24.04,24.04,2500.0,12.2149,12.2149,12.2098,12.2098,2500.0
2006-07-24 10:40:00,24.04,24.04,24.01,24.01,3700.0,12.2098,12.2098,12.1946,12.1946,3700.0
2006-07-24 10:45:00,24.02,24.05,24.01,24.04,4700.0,12.1997,12.2149,12.1946,12.2098,4700.0
2006-07-24 10:50:00,24.06,24.09,24.03,24.04,9400.0,12.22,12.2352,12.2048,12.2098,9400.0
2006-07-24 10:55:00,24.05,24.06,24.04,24.05,1800.0,12.2149,12.22,12.2098,12.2149,1800.0
2006-07-24 11:00:00,24.04,24.06,24.03,24.04,3900.0,12.2098,12.22,12.2048,12.2098,3900.0
2006-07-24 11:05:00,24.03,24.03,24.0,24.0,4500.0,12.2048,12.2048,12.1895,12.1895,4500.0
2006-07-24 11:10:00,24.0,24.02,23.96,23.99,13300.0,12.1895,12.1997,12.1692,12.1844,13300.0
2006-07-24 11:15:00,23.99,24.0,23.98,23.98,3500.0,12.1844,12.1895,12.1794,12.1794,3500.0
2006-07-24 11:20:00,23.98,23.98,23.96,23.98,5200.0,12.1794,12.1794,12.1692,12.1794,5200.0
2006-07-24 11:25:00,23.98,24.02,23.97,24.02,6500.0,12.1794,12.1997,12.1743,12.1997,6500.0
2006-07-24 11:30:00,24.01,24.05,24.01,24.02,9400.0,12.1946,12.2149,12.1946,12.1997,9400.0
2006-07-24 11:35:00,24.01,24.02,23.99,23.99,2800.0,12.1946,12.1997,12.1844,12.1844,2800.0
2006-07-24 11:40:00,23.98,23.99,23.97,23.98,5700.0,12.1794,12.1844,12.1743,12.1794,5700.0
2006-07-24 11:45:00,23.98,24.06,23.98,24.05,7600.0,12.1794,12.22,12.1794,12.2149,7600.0
2006-07-24 11:50:00,24.05,24.05,24.0,24.04,5700.0,12.2149,12.2149,12.1895,12.2098,5700.0
2006-07-24 11:55:00,24.03,24.03,24.0,24.02,2500.0,12.2048,12.2048,12.1895,12.1997,2500.0
2006-07-24 12:00:00,24.01,24.02,23.99,24.01,3700.0,12.1946,12.1997,12.1844,12.1946,3700.0
2006-07-24 12:05:00,24.01,24.01,23.97,23.99,6900.0,12.1946,12.1946,12.1743,12.1844,6900.0
2006-07-24 12:10:00,23.98,23.99,23.98,23.98,1000.0,12.1794,12.1844,12.1794,12.1794,1000.0
2006-07-24 12:15:00,23.99,23.99,23.97,23.98,7200.0,12.1844,12.1844,12.1743,12.1794,7200.0
2006-07-24 12:20:00,23.98,24.0,23.97,23.99,8200.0,12.1794,12.1895,12.1743,12.1844,8200.0
2006-07-24 12:25:00,23.98,23.99,23.98,23.99,1400.0,12.1794,12.1844,12.1794,12.1844,1400.0
2006-07-24 12:30:00,23.99,23.99,23.98,23.99,5000.0,12.1844,12.1844,12.1794,12.1844,5000.0
2006-07-24 12:35:00,23.99,23.99,23.98,23.98,1600.0,12.1844,12.1844,12.1794,12.1794,1600.0
2006-07-24 12:40:00,23.98,23.99,23.98,23.99,4100.0,12.1794,12.1844,12.1794,12.1844,4100.0
2006-07-24 12:45:00,23.99,23.99,23.98,23.99,2100.0,12.1844,12.1844,12.1794,12.1844,2100.0
2006-07-24 12:50:00,23.99,23.99,23.98,23.98,4600.0,12.1844,12.1844,12.1794,12.1794,4600.0
2006-07-24 12:55:00,23.98,23.99,23.98,23.98,6200.0,12.1794,12.1844,12.1794,12.1794,6200.0
2006-07-24 13:00:00,23.99,23.99,23.97,23.97,10000.0,12.1844,12.1844,12.1743,12.1743,10000.0
2006-07-24 13:05:00,23.96,23.97,23.94,23.95,15400.0,12.1692,12.1743,12.1591,12.1641,15400.0
2006-07-24 13:10:00,23.94,23.94,23.94,23.94,2900.0,12.1591,12.1591,12.1591,12.1591,2900.0
2006-07-24 13:15:00,23.94,23.95,23.93,23.95,10700.0,12.1591,12.1641,12.154,12.1641,10700.0
2006-07-24 13:20:00,23.95,23.95,23.94,23.95,2700.0,12.1641,12.1641,12.1591,12.1641,2700.0
2006-07-24 13:25:00,23.95,23.95,23.93,23.94,9400.0,12.1641,12.1641,12.154,12.1591,9400.0
2006-07-24 13:30:00,23.93,23.95,23.93,23.94,14700.0,12.154,12.1641,12.154,12.1591,14700.0
2006-07-24 13:35:00,23.93,23.95,23.93,23.95,8100.0,12.154,12.1641,12.154,12.1641,8100.0
2006-07-24 13:40:00,23.95,23.97,23.94,23.96,10100.0,12.1641,12.1743,12.1591,12.1692,10100.0
2006-07-24 13:45:00,23.97,23.97,23.96,23.97,6000.0,12.1743,12.1743,12.1692,12.1743,6000.0
2006-07-24 13:50:00,23.97,23.97,23.96,23.97,8400.0,12.1743,12.1743,12.1692,12.1743,8400.0
2006-07-24 13:55:00,23.97,23.99,23.97,23.99,5700.0,12.1743,12.1844,12.1743,12.1844,5700.0
2006-07-24 14:00:00,23.99,24.0,23.98,23.99,12800.0,12.1844,12.1895,12.1794,12.1844,12800.0
2006-07-24 14:05:00,23.98,23.99,23.98,23.99,6700.0,12.1794,12.1844,12.1794,12.1844,6700.0
2006-07-24 14:10:00,23.99,24.0,23.98,23.99,11100.0,12.1844,12.1895,12.1794,12.1844,11100.0
2006-07-24 14:15:00,24.0,24.0,23.99,24.0,8700.0,12.1895,12.1895,12.1844,12.1895,8700.0
2006-07-24 14:20:00,24.0,24.02,23.99,24.02,11500.0,12.1895,12.1997,12.1844,12.1997,11500.0
2006-07-24 14:25:00,24.01,24.03,24.01,24.02,6800.0,12.1946,12.2048,12.1946,12.1997,6800.0
2006-07-24 14:30:00,24.02,24.05,24.02,24.05,11300.0,12.1997,12.2149,12.1997,12.2149,11300.0
2006-07-24 14:35:00,24.04,24.06,24.04,24.06,10100.0,12.2098,12.22,12.2098,12.22,10100.0
2006-07-24 14:40:00,24.06,24.06,24.05,24.05,12600.0,12.22,12.22,12.2149,12.2149,12600.0
2006-07-24 14:45:00,24.05,24.06,24.04,24.04,10500.0,12.2149,12.22,12.2098,12.2098,10500.0
2006-07-24 14:50:00,24.05,24.06,24.04,24.05,12500.0,12.2149,12.22,12.2098,12.2149,12500.0
2006-07-24 14:55:00,24.06,24.06,24.05,24.06,4800.0,12.22,12.22,12.2149,12.22,4800.0
2006-07-24 15:00:00,24.06,24.06,24.05,24.06,9000.0,12.22,12.22,12.2149,12.22,9000.0
2006-07-24 15:05:00,24.06,24.06,24.05,24.06,8900.0,12.22,12.22,12.2149,12.22,8900.0
2006-07-24 15:10:00,24.06,24.09,24.01,24.03,56700.0,12.22,12.2352,12.1946,12.2048,56700.0
2006-07-24 15:15:00,24.03,24.03,24.03,24.03,4100.0,12.2048,12.2048,12.2048,12.2048,4100.0
2006-07-24 15:20:00,24.03,24.04,24.02,24.03,21100.0,12.2048,12.2098,12.1997,12.2048,21100.0
2006-07-24 15:25:00,24.02,24.04,24.02,24.03,5600.0,12.1997,12.2098,12.1997,12.2048,5600.0
2006-07-24 15:30:00,24.04,24.07,24.04,24.07,18300.0,12.2098,12.2251,12.2098,12.2251,18300.0
2006-07-24 15:35:00,24.07,24.1,24.07,24.1,19000.0,12.2251,12.2403,12.2251,12.2403,19000.0
2006-07-24 15:40:00,24.1,24.1,24.09,24.1,28400.0,12.2403,12.2403,12.2352,12.2403,28400.0
2006-07-24 15:45:00,24.1,24.1,24.09,24.1,25400.0,12.2403,12.2403,12.2352,12.2403,25400.0
2006-07-24 15:50:00,24.1,24.14,24.1,24.13,38900.0,12.2403,12.2606,12.2403,12.2556,38900.0
2006-07-24 15:55:00,24.13,24.16,24.12,24.15,37700.0,12.2556,12.2708,12.2505,12.2657,37700.0
2006-07-25 09:30:00,24.08,24.2,24.08,24.13,17900.0,12.2302,12.2911,12.2302,12.2556,17900.0
2006-07-25 09:35:00,24.13,24.13,24.02,24.02,10200.0,12.2556,12.2556,12.1997,12.1997,10200.0
2006-07-25 09:40:00,24.02,24.02,23.99,24.0,7700.0,12.1997,12.1997,12.1844,12.1895,7700.0
2006-07-25 09:45:00,24.01,24.03,24.0,24.02,14100.0,12.1946,12.2048,12.1895,12.1997,14100.0
2006-07-25 09:50:00,24.03,24.04,24.02,24.04,4500.0,12.2048,12.2098,12.1997,12.2098,4500.0
2006-07-25 09:55:00,24.03,24.04,24.02,24.02,41400.0,12.2048,12.2098,12.1997,12.1997,41400.0
2006-07-25 10:00:00,24.02,24.05,24.01,24.04,14200.0,12.1997,12.2149,12.1946,12.2098,14200.0
2006-07-25 10:05:00,24.03,24.13,24.03,24.11,47300.0,12.2048,12.2556,12.2048,12.2454,47300.0
2006-07-25 10:10:00,24.11,24.12,24.08,24.09,29100.0,12.2454,12.2505,12.2302,12.2352,29100.0
2006-07-25 10:15:00,24.09,24.1,24.07,24.07,23400.0,12.2352,12.2403,12.2251,12.2251,23400.0
2006-07-25 10:20:00,24.06,24.07,24.05,24.05,6300.0,12.22,12.2251,12.2149,12.2149,6300.0
2006-07-25 10:25:00,24.05,24.05,24.03,24.03,4700.0,12.2149,12.2149,12.2048,12.2048,4700.0
2006-07-25 10:30:00,24.02,24.02,24.0,24.01,10500.0,12.1997,12.1997,12.1895,12.1946,10500.0
2006-07-25 10:35:00,24.01,24.02,23.99,24.0,26500.0,12.1946,12.1997,12.1844,12.1895,26500.0
2006-07-25 10:40:00,24.0,24.05,24.0,24.05,14600.0,12.1895,12.2149,12.1895,12.2149,14600.0
2006-07-25 10:45:00,24.05,24.08,24.05,24.05,15400.0,12.2149,12.2302,12.2149,12.2149,15400.0
2006-07-25 10:50:00,24.04,24.05,24.04,24.05,2000.0,12.2098,12.2149,12.2098,12.2149,2000.0
2006-07-25 10:55:00,24.05,24.09,24.05,24.07,11700.0,12.2149,12.2352,12.2149,12.2251,11700.0
2006-07-25 11:00:00,24.08,24.08,24.06,24.06,6600.0,12.2302,12.2302,12.22,12.22,6600.0
2006-07-25 11:05:00,24.06,24.06,24.05,24.05,3500.0,12.22,12.22,12.2149,12.2149,3500.0
2006-07-25 11:10:00,24.06,24.06,24.04,24.04,4700.0,12.22,12.22,12.2098,12.2098,4700.0
2006-07-25 11:15:00,24.04,24.08,24.03,24.04,6500.0,12.2098,12.2302,12.2048,12.2098,6500.0
2006-07-25 11:20:00,24.04,24.07,24.03,24.07,6800.0,12.2098,12.2251,12.2048,12.2251,6800.0
2006-07-25 11:25:00,24.07,24.09,24.07,24.08,3800.0,12.2251,12.2352,12.2251,12.2302,3800.0
2006-07-25 11:30:00,24.08,24.08,24.06,24.07,1000.0,12.2302,12.2302,12.22,12.2251,1000.0
2006-07-25 11:35:00,24.07,24.07,24.05,24.05,19500.0,12.2251,12.2251,12.2149,12.2149,19500.0
2006-07-25 11:40:00,24.05,24.06,24.03,24.03,6500.0,12.2149,12.22,12.2048,12.2048,6500.0
2006-07-25 11:45:00,24.04,24.04,24.03,24.03,4900.0,12.2098,12.2098,12.2048,12.2048,4900.0
2006-07-25 11:50:00,24.03,24.04,24.02,24.02,3900.0,12.2048,12.2098,12.1997,12.1997,3900.0
2006-07-25 11:55:00,24.03,24.03,24.02,24.02,700.0,12.2048,12.2048,12.1997,12.1997,700.0
2006-07-25 12:00:00,24.02,24.02,24.01,24.01,6000.0,12.1997,12.1997,12.1946,12.1946,6000.0
2006-07-25 12:05:00,24.01,24.02,24.0,24.02,5300.0,12.1946,12.1997,12.1895,12.1997,5300.0
2006-07-25 12:10:00,24.01,24.01,23.99,23.99,14700.0,12.1946,12.1946,12.1844,12.1844,14700.0
2006-07-25 12:15:00,23.99,24.0,23.99,23.99,1800.0,12.1844,12.1895,12.1844,12.1844,1800.0
2006-07-25 12:20:00,24.0,24.01,24.0,24.01,22800.0,12.1895,12.1946,12.1895,12.1946,22800.0
2006-07-25 12:25:00,24.01,24.01,24.0,24.0,1400.0,12.1946,12.1946,12.1895,12.1895,1400.0
2006-07-25 12:30:00,24.01,24.01,23.98,24.0,22600.0,12.1946,12.1946,12.1794,12.1895,22600.0
2006-07-25 12:35:00,24.0,24.0,23.97,23.97,14600.0,12.1895,12.1895,12.1743,12.1743,14600.0
2006-07-25 12:40:00,23.98,23.99,23.98,23.99,8700.0,12.1794,12.1844,12.1794,12.1844,8700.0
2006-07-25 12:45:00,23.98,24.0,23.98,24.0,5400.0,12.1794,12.1895,12.1794,12.1895,5400.0
2006-07-25 12:50:00,23.99,23.99,23.97,23.97,4600.0,12.1844,12.1844,12.1743,12.1743,4600.0
2006-07-25 12:55:00,23.97,23.98,23.97,23.98,5700.0,12.1743,12.1794,12.1743,12.1794,5700.0
2006-07-25 13:00:00,23.98,23.98,23.96,23.97,20100.0,12.1794,12.1794,12.1692,12.1743,20100.0
2006-07-25 13:05:00,23.97,23.98,23.97,23.97,4500.0,12.1743,12.1794,12.1743,12.1743,4500.0
2006-07-25 13:10:00,23.97,23.99,23.96,23.96,75000.0,12.1743,12.1844,12.1692,12.1692,75000.0
2006-07-25 13:15:00,23.95,23.96,23.95,23.96,1700.0,12.1641,12.1692,12.1641,12.1692,1700.0
2006-07-25 13:20:00,23.96,23.96,23.94,23.94,20600.0,12.1692,12.1692,12.1591,12.1591,20600.0
2006-07-25 13:25:00,23.95,23.96,23.95,23.96,6100.0,12.1641,12.1692,12.1641,12.1692,6100.0
2006-07-25 13:30:00,23.95,23.97,23.94,23.95,53300.0,12.1641,12.1743,12.1591,12.1641,53300.0
2006-07-25 13:35:00,23.94,23.96,23.94,23.95,3300.0,12.1591,12.1692,12.1591,12.1641,3300.0
2006-07-25 13:40:00,23.96,23.96,23.94,23.94,7000.0,12.1692,12.1692,12.1591,12.1591,7000.0
2006-07-25 13:45:00,23.94,23.94,23.93,23.93,3900.0,12.1591,12.1591,12.154,12.154,3900.0
2006-07-25 13:50:00,23.93,23.94,23.93,23.94,5700.0,12.154,12.1591,12.154,12.1591,5700.0
2006-07-25 13:55:00,23.94,23.95,23.94,23.95,3300.0,12.1591,12.1641,12.1591,12.1641,3300.0
2006-07-25 14:00:00,23.95,23.95,23.93,23.93,8500.0,12.1641,12.1641,12.154,12.154,8500.0
2006-07-25 14:05:00,23.93,23.93,23.91,23.91,11200.0,12.154,12.154,12.1438,12.1438,11200.0
2006-07-25 14:10:00,23.92,23.92,23.91,23.92,3200.0,12.1489,12.1489,12.1438,12.1489,3200.0
2006-07-25 14:15:00,23.92,23.92,23.9,23.92,4800.0,12.1489,12.1489,12.1387,12.1489,4800.0
2006-07-25 14:20:00,23.93,23.95,23.92,23.95,9700.0,12.154,12.1641,12.1489,12.1641,9700.0
2006-07-25 14:25:00,23.95,23.96,23.95,23.96,3800.0,12.1641,12.1692,12.1641,12.1692,3800.0
2006-07-25 14:30:00,23.95,24.01,23.95,24.01,16800.0,12.1641,12.1946,12.1641,12.1946,16800.0
2006-07-25 14:35:00,24.0,24.0,23.97,23.98,6400.0,12.1895,12.1895,12.1743,12.1794,6400.0
2006-07-25 14:40:00,23.98,23.99,23.96,23.97,34800.0,12.1794,12.1844,12.1692,12.1743,34800.0
2006-07-25 14:45:00,23.97,24.04,23.97,24.04,14600.0,12.1743,12.2098,12.1743,12.2098,14600.0
2006-07-25 14:50:00,24.04,24.05,24.04,24.04,4200.0,12.2098,12.2149,12.2098,12.2098,4200.0
2006-07-25 14:55:00,24.05,24.07,24.05,24.07,7200.0,12.2149,12.2251,12.2149,12.2251,7200.0
2006-07-25 15:00:00,24.07,24.13,24.06,24.12,12300.0,12.2251,12.2556,12.22,12.2505,12300.0
2006-07-25 15:05:00,24.13,24.15,24.12,24.14,12300.0,12.2556,12.2657,12.2505,12.2606,12300.0
2006-07-25 15:10:00,24.14,24.14,24.1,24.12,46800.0,12.2606,12.2606,12.2403,12.2505,46800.0
2006-07-25 15:15:00,24.12,24.15,24.11,24.14,23400.0,12.2505,12.2657,12.2454,12.2606,23400.0
2006-07-25 15:20:00,24.14,24.16,24.14,24.14,13600.0,12.2606,12.2708,12.2606,12.2606,13600.0
2006-07-25 15:25:00,24.15,24.15,24.14,24.15,9800.0,12.2657,12.2657,12.2606,12.2657,9800.0
2006-07-25 15:30:00,24.16,24.19,24.16,24.19,13200.0,12.2708,12.286,12.2708,12.286,13200.0
2006-07-25 15:35:00,24.18,24.2,24.18,24.2,13500.0,12.2809,12.2911,12.2809,12.2911,13500.0
2006-07-25 15:40:00,24.2,24.2,24.18,24.18,31600.0,12.2911,12.2911,12.2809,12.2809,31600.0
2006-07-25 15:45:00,24.18,24.21,24.18,24.21,38400.0,12.2809,12.2962,12.2809,12.2962,38400.0
2006-07-25 15:50:00,24.2,24.22,24.2,24.22,42700.0,12.2911,12.3013,12.2911,12.3013,42700.0
2006-07-25 15:55:00,24.21,24.22,24.18,24.18,45200.0,12.2962,12.3013,12.2809,12.2809,45200.0
2006-07-26 09:30:00,24.15,24.15,24.05,24.15,10200.0,12.2657,12.2657,12.2149,12.2657,10200.0
2006-07-26 09:35:00,24.12,24.16,24.11,24.14,4200.0,12.2505,12.2708,12.2454,12.2606,4200.0
2006-07-26 09:40:00,24.14,24.14,24.12,24.14,8500.0,12.2606,12.2606,12.2505,12.2606,8500.0
2006-07-26 09:45:00,24.14,24.18,24.14,24.17,6000.0,12.2606,12.2809,12.2606,12.2759,6000.0
2006-07-26 09:50:00,24.16,24.19,24.16,24.19,10800.0,12.2708,12.286,12.2708,12.286,10800.0
2006-07-26 09:55:00,24.19,24.19,24.17,24.17,9100.0,12.286,12.286,12.2759,12.2759,9100.0
2006-07-26 10:00:00,24.17,24.17,24.14,24.14,6500.0,12.2759,12.2759,12.2606,12.2606,6500.0
2006-07-26 10:05:00,24.13,24.14,24.13,24.13,9800.0,12.2556,12.2606,12.2556,12.2556,9800.0
2006-07-26 10:10:00,24.13,24.13,24.12,24.13,10400.0,12.2556,12.2556,12.2505,12.2556,10400.0
2006-07-26 10:15:00,24.14,24.14,24.1,24.12,35600.0,12.2606,12.2606,12.2403,12.2505,35600.0
2006-07-26 10:20:00,24.12,24.18,24.12,24.17,21000.0,12.2505,12.2809,12.2505,12.2759,21000.0
2006-07-26 10:25:00,24.17,24.19,24.17,24.18,3700.0,12.2759,12.286,12.2759,12.2809,3700.0
2006-07-26 10:30:00,24.18,24.21,24.14,24.16,42100.0,12.2809,12.2962,12.2606,12.2708,42100.0
2006-07-26 10:35:00,24.16,24.19,24.16,24.18,12900.0,12.2708,12.286,12.2708,12.2809,12900.0
2006-07-26 10:40:00,24.17,24.18,24.16,24.16,8900.0,12.2759,12.2809,12.2708,12.2708,8900.0
2006-07-26 10:45:00,24.17,24.17,24.14,24.14,20200.0,12.2759,12.2759,12.2606,12.2606,20200.0
2006-07-26 10:50:00,24.14,24.17,24.14,24.15,13300.0,12.2606,12.2759,12.2606,12.2657,13300.0
2006-07-26 10:55:00,24.14,24.15,24.13,24.15,12900.0,12.2606,12.2657,12.2556,12.2657,12900.0
2006-07-26 11:00:00,24.15,24.16,24.15,24.16,6000.0,12.2657,12.2708,12.2657,12.2708,6000.0
2006-07-26 11:05:00,24.15,24.17,24.15,24.17,16300.0,12.2657,12.2759,12.2657,12.2759,16300.0
2006-07-26 11:10:00,24.17,24.18,24.16,24.18,7700.0,12.2759,12.2809,12.2708,12.2809,7700.0
2006-07-26 11:15:00,24.17,24.21,24.16,24.2,39500.0,12.2759,12.2962,12.2708,12.2911,39500.0
2006-07-26 11:20:00,24.21,24.21,24.18,24.18,6800.0,12.2962,12.2962,12.2809,12.2809,6800.0
2006-07-26 11:25:00,24.18,24.18,24.17,24.17,6700.0,12.2809,12.2809,12.2759,12.2759,6700.0
2006-07-26 11:30:00,24.17,24.17,24.16,24.16,7000.0,12.2759,12.2759,12.2708,12.2708,7000.0
2006-07-26 11:35:00,24.17,24.17,24.16,24.16,8100.0,12.2759,12.2759,12.2708,12.2708,8100.0
2006-07-26 11:40:00,24.16,24.17,24.16,24.16,3500.0,12.2708,12.2759,12.2708,12.2708,3500.0
2006-07-26 11:45:00,24.16,24.18,24.16,24.17,11600.0,12.2708,12.2809,12.2708,12.2759,11600.0
2006-07-26 11:50:00,24.17,24.18,24.17,24.18,5900.0,12.2759,12.2809,12.2759,12.2809,5900.0
2006-07-26 11:55:00,24.17,24.18,24.17,24.17,11800.0,12.2759,12.2809,12.2759,12.2759,11800.0
2006-07-26 12:00:00,24.18,24.21,24.18,24.18,37700.0,12.2809,12.2962,12.2809,12.2809,37700.0
2006-07-26 12:05:00,24.19,24.21,24.19,24.2,11100.0,12.286,12.2962,12.286,12.2911,11100.0
2006-07-26 12:10:00,24.21,24.22,24.17,24.22,18800.0,12.2962,12.3013,12.2759,12.3013,18800.0
2006-07-26 12:15:00,24.21,24.23,24.21,24.21,10200.0,12.2962,12.3063,12.2962,12.2962,10200.0
2006-07-26 12:20:00,24.21,24.23,24.2,24.23,7500.0,12.2962,12.3063,12.2911,12.3063,7500.0
2006-07-26 12:25:00,24.23,24.23,24.22,24.23,5600.0,12.3063,12.3063,12.3013,12.3063,5600.0
2006-07-26 12:30:00,24.23,24.23,24.22,24.23,10400.0,12.3063,12.3063,12.3013,12.3063,10400.0
2006-07-26 12:35:00,24.22,24.22,24.18,24.2,12400.0,12.3013,12.3013,12.2809,12.2911,12400.0
2006-07-26 12:40:00,24.2,24.2,24.18,24.19,11100.0,12.2911,12.2911,12.2809,12.286,11100.0
2006-07-26 12:45:00,24.19,24.21,24.19,24.21,4400.0,12.286,12.2962,12.286,12.2962,4400.0
2006-07-26 12:50:00,24.21,24.22,24.2,24.2,6100.0,12.2962,12.3013,12.2911,12.2911,6100.0
2006-07-26 12:55:00,24.2,24.21,24.2,24.21,5700.0,12.2911,12.2962,12.2911,12.2962,5700.0
2006-07-26 13:00:00,24.21,24.22,24.2,24.21,6600.0,12.2962,12.3013,12.2911,12.2962,6600.0
2006-07-26 13:05:00,24.2,24.21,24.2,24.2,7500.0,12.2911,12.2962,12.2911,12.2911,7500.0
2006-07-26 13:10:00,24.2,24.21,24.2,24.21,2100.0,12.2911,12.2962,12.2911,12.2962,2100.0
2006-07-26 13:15:00,24.21,24.22,24.2,24.21,28200.0,12.2962,12.3013,12.2911,12.2962,28200.0
2006-07-26 13:20:00,24.21,24.22,24.21,24.21,5000.0,12.2962,12.3013,12.2962,12.2962,5000.0
2006-07-26 13:25:00,24.21,24.22,24.2,24.2,16800.0,12.2962,12.3013,12.2911,12.2911,16800.0
2006-07-26 13:30:00,24.2,24.21,24.19,24.21,30800.0,12.2911,12.2962,12.286,12.2962,30800.0
2006-07-26 13:35:00,24.21,24.23,24.21,24.23,9500.0,12.2962,12.3063,12.2962,12.3063,9500.0
2006-07-26 13:40:00,24.23,24.24,24.23,24.24,5500.0,12.3063,12.3114,12.3063,12.3114,5500.0
2006-07-26 13:45:00,24.24,24.25,24.23,24.23,51400.0,12.3114,12.3165,12.3063,12.3063,51400.0
2006-07-26 13:50:00,24.24,24.27,24.24,24.27,5700.0,12.3114,12.3267,12.3114,12.3267,5700.0
2006-07-26 13:55:00,24.27,24.27,24.25,24.25,5100.0,12.3267,12.3267,12.3165,12.3165,5100.0
2006-07-26 14:00:00,24.26,24.26,24.21,24.22,23600.0,12.3216,12.3216,12.2962,12.3013,23600.0
2006-07-26 14:05:00,24.22,24.24,24.17,24.2,28000.0,12.3013,12.3114,12.2759,12.2911,28000.0
2006-07-26 14:10:00,24.2,24.25,24.2,24.25,9000.0,12.2911,12.3165,12.2911,12.3165,9000.0
2006-07-26 14:15:00,24.25,24.27,24.24,24.26,10400.0,12.3165,12.3267,12.3114,12.3216,10400.0
2006-07-26 14:20:00,24.25,24.28,24.21,24.21,18300.0,12.3165,12.3317,12.2962,12.2962,18300.0
2006-07-26 14:25:00,24.21,24.25,24.2,24.24,50600.0,12.2962,12.3165,12.2911,12.3114,50600.0
2006-07-26 14:30:00,24.24,24.28,24.24,24.28,8400.0,12.3114,12.3317,12.3114,12.3317,8400.0
2006-07-26 14:35:00,24.28,24.29,24.28,24.28,10600.0,12.3317,12.3368,12.3317,12.3317,10600.0
2006-07-26 14:40:00,24.28,24.28,24.24,24.27,12100.0,12.3317,12.3317,12.3114,12.3267,12100.0
2006-07-26 14:45:00,24.28,24.28,24.24,24.25,12400.0,12.3317,12.3317,12.3114,12.3165,12400.0
2006-07-26 14:50:00,24.24,24.27,24.24,24.27,9400.0,12.3114,12.3267,12.3114,12.3267,9400.0
2006-07-26 14:55:00,24.27,24.29,24.27,24.28,11700.0,12.3267,12.3368,12.3267,12.3317,11700.0
2006-07-26 15:00:00,24.28,24.28,24.25,24.26,10700.0,12.3317,12.3317,12.3165,12.3216,10700.0
2006-07-26 15:05:00,24.25,24.26,24.24,24.25,13200.0,12.3165,12.3216,12.3114,12.3165,13200.0
2006-07-26 15:10:00,24.24,24.24,24.2,24.2,20400.0,12.3114,12.3114,12.2911,12.2911,20400.0
2006-07-26 15:15:00,24.2,24.2,24.19,24.19,11500.0,12.2911,12.2911,12.286,12.286,11500.0
2006-07-26 15:20:00,24.19,24.21,24.19,24.2,22100.0,12.286,12.2962,12.286,12.2911,22100.0
2006-07-26 15:25:00,24.2,24.22,24.2,24.21,13600.0,12.2911,12.3013,12.2911,12.2962,13600.0
2006-07-26 15:30:00,24.21,24.24,24.21,24.21,17000.0,12.2962,12.3114,12.2962,12.2962,17000.0
2006-07-26 15:35:00,24.22,24.25,24.21,24.25,16300.0,12.3013,12.3165,12.2962,12.3165,16300.0
2006-07-26 15:40:00,24.25,24.25,24.21,24.21,20300.0,12.3165,12.3165,12.2962,12.2962,20300.0
2006-07-26 15:45:00,24.21,24.22,24.2,24.2,11000.0,12.2962,12.3013,12.2911,12.2911,11000.0
2006-07-26 15:50:00,24.2,24.21,24.18,24.19,30800.0,12.2911,12.2962,12.2809,12.286,30800.0
2006-07-26 15:55:00,24.19,24.21,24.17,24.18,66600.0,12.286,12.2962,12.2759,12.2809,66600.0
2006-07-27 09:30:00,24.16,24.32,24.16,24.3,19100.0,12.2708,12.3521,12.2708,12.3419,19100.0
2006-07-27 09:35:00,24.3,24.33,24.29,24.29,5600.0,12.3419,12.3571,12.3368,12.3368,5600.0
2006-07-27 09:40:00,24.29,24.33,24.27,24.32,9400.0,12.3368,12.3571,12.3267,12.3521,9400.0
2006-07-27 09:45:00,24.32,24.34,24.29,24.33,14300.0,12.3521,12.3622,12.3368,12.3571,14300.0
2006-07-27 09:50:00,24.33,24.35,24.33,24.35,4500.0,12.3571,12.3673,12.3571,12.3673,4500.0
2006-07-27 09:55:00,24.34,24.35,24.33,24.33,7900.0,12.3622,12.3673,12.3571,12.3571,7900.0
2006-07-27 10:00:00,24.33,24.34,24.27,24.32,19700.0,12.3571,12.3622,12.3267,12.3521,19700.0
2006-07-27 10:05:00,24.31,24.31,24.27,24.27,6100.0,12.347,12.347,12.3267,12.3267,6100.0
2006-07-27 10:10:00,24.27,24.28,24.27,24.28,10600.0,12.3267,12.3317,12.3267,12.3317,10600.0
2006-07-27 10:15:00,24.28,24.3,24.27,24.27,4300.0,12.3317,12.3419,12.3267,12.3267,4300.0
2006-07-27 10:20:00,24.27,24.29,24.27,24.27,5700.0,12.3267,12.3368,12.3267,12.3267,5700.0
2006-07-27 10:25:00,24.27,24.29,24.24,24.26,27400.0,12.3267,12.3368,12.3114,12.3216,27400.0
2006-07-27 10:30:00,24.26,24.3,24.26,24.28,9000.0,12.3216,12.3419,12.3216,12.3317,9000.0
2006-07-27 10:35:00,24.28,24.29,24.24,24.24,4400.0,12.3317,12.3368,12.3114,12.3114,4400.0
2006-07-27 10:40:00,24.24,24.24,24.19,24.21,13900.0,12.3114,12.3114,12.286,12.2962,13900.0
2006-07-27 10:45:00,24.21,24.23,24.2,24.2,7900.0,12.2962,12.3063,12.2911,12.2911,7900.0
2006-07-27 10:50:00,24.2,24.21,24.19,24.19,12200.0,12.2911,12.2962,12.286,12.286,12200.0
2006-07-27 10:55:00,24.19,24.22,24.18,24.22,9100.0,12.286,12.3013,12.2809,12.3013,9100.0
2006-07-27 11:00:00,24.22,24.23,24.21,24.21,6900.0,12.3013,12.3063,12.2962,12.2962,6900.0
2006-07-27 11:05:00,24.21,24.28,24.21,24.28,9600.0,12.2962,12.3317,12.2962,12.3317,9600.0
2006-07-27 11:10:00,24.28,24.32,24.26,24.29,44000.0,12.3317,12.3521,12.3216,12.3368,44000.0
2006-07-27 11:15:00,24.29,24.31,24.29,24.29,6000.0,12.3368,12.347,12.3368,12.3368,6000.0
2006-07-27 11:20:00,24.29,24.32,24.29,24.32,7100.0,12.3368,12.3521,12.3368,12.3521,7100.0
2006-07-27 11:25:00,24.32,24.34,24.32,24.32,10700.0,12.3521,12.3622,12.3521,12.3521,10700.0
2006-07-27 11:30:00,24.31,24.33,24.29,24.31,11800.0,12.347,12.3571,12.3368,12.347,11800.0
2006-07-27 11:35:00,24.3,24.3,24.29,24.3,5200.0,12.3419,12.3419,12.3368,12.3419,5200.0
2006-07-27 11:40:00,24.29,24.3,24.26,24.27,7300.0,12.3368,12.3419,12.3216,12.3267,7300.0
2006-07-27 11:45:00,24.27,24.29,24.25,24.26,11500.0,12.3267,12.3368,12.3165,12.3216,11500.0
2006-07-27 11:50:00,24.27,24.27,24.26,24.27,1900.0,12.3267,12.3267,12.3216,12.3267,1900.0
2006-07-27 11:55:00,24.27,24.28,24.26,24.27,3000.0,12.3267,12.3317,12.3216,12.3267,3000.0
2006-07-27 12:00:00,24.27,24.32,24.27,24.31,6900.0,12.3267,12.3521,12.3267,12.347,6900.0
2006-07-27 12:05:00,24.32,24.34,24.31,24.34,4500.0,12.3521,12.3622,12.347,12.3622,4500.0
2006-07-27 12:10:00,24.34,24.36,24.34,24.36,9700.0,12.3622,12.3724,12.3622,12.3724,9700.0
2006-07-27 12:15:00,24.36,24.36,24.32,24.32,7200.0,12.3724,12.3724,12.3521,12.3521,7200.0
2006-07-27 12:20:00,24.32,24.33,24.31,24.32,4900.0,12.3521,12.3571,12.347,12.3521,4900.0
2006-07-27 12:25:00,24.31,24.32,24.28,24.29,8400.0,12.347,12.3521,12.3317,12.3368,8400.0
2006-07-27 12:30:00,24.28,24.28,24.25,24.28,15000.0,12.3317,12.3317,12.3165,12.3317,15000.0
2006-07-27 12:35:00,24.28,24.29,24.26,24.26,3700.0,12.3317,12.3368,12.3216,12.3216,3700.0
2006-07-27 12:40:00,24.26,24.27,24.23,24.27,41500.0,12.3216,12.3267,12.3063,12.3267,41500.0
2006-07-27 12:45:00,24.27,24.27,24.24,24.25,13100.0,12.3267,12.3267,12.3114,12.3165,13100.0
2006-07-27 12:50:00,24.26,24.26,24.24,24.24,9100.0,12.3216,12.3216,12.3114,12.3114,9100.0
2006-07-27 12:55:00,24.24,24.24,24.23,24.24,3400.0,12.3114,12.3114,12.3063,12.3114,3400.0
2006-07-27 13:00:00,24.24,24.24,24.22,24.23,8700.0,12.3114,12.3114,12.3013,12.3063,8700.0
2006-07-27 13:05:00,24.23,24.24,24.23,24.23,6900.0,12.3063,12.3114,12.3063,12.3063,6900.0
2006-07-27 13:10:00,24.23,24.23,24.21,24.21,9000.0,12.3063,12.3063,12.2962,12.2962,9000.0
2006-07-27 13:15:00,24.21,24.22,24.2,24.21,4500.0,12.2962,12.3013,12.2911,12.2962,4500.0
2006-07-27 13:20:00,24.21,24.23,24.21,24.22,6400.0,12.2962,12.3063,12.2962,12.3013,6400.0
2006-07-27 13:25:00,24.22,24.23,24.21,24.21,4200.0,12.3013,12.3063,12.2962,12.2962,4200.0
2006-07-27 13:30:00,24.21,24.21,24.18,24.18,7100.0,12.2962,12.2962,12.2809,12.2809,7100.0
2006-07-27 13:35:00,24.18,24.18,24.16,24.16,9900.0,12.2809,12.2809,12.2708,12.2708,9900.0
2006-07-27 13:40:00,24.16,24.16,24.15,24.16,4300.0,12.2708,12.2708,12.2657,12.2708,4300.0
2006-07-27 13:45:00,24.16,24.16,24.15,24.16,7700.0,12.2708,12.2708,12.2657,12.2708,7700.0
2006-07-27 13:50:00,24.16,24.19,24.16,24.16,45600.0,12.2708,12.286,12.2708,12.2708,45600.0
2006-07-27 13:55:00,24.15,24.16,24.14,24.14,5700.0,12.2657,12.2708,12.2606,12.2606,5700.0
2006-07-27 14:00:00,24.14,24.14,24.12,24.12,5000.0,12.2606,12.2606,12.2505,12.2505,5000.0
2006-07-27 14:05:00,24.13,24.13,24.11,24.12,5800.0,12.2556,12.2556,12.2454,12.2505,5800.0
2006-07-27 14:10:00,24.12,24.12,24.11,24.12,6200.0,12.2505,12.2505,12.2454,12.2505,6200.0
2006-07-27 14:15:00,24.12,24.12,24.09,24.11,7700.0,12.2505,12.2505,12.2352,12.2454,7700.0
2006-07-27 14:20:00,24.11,24.12,24.1,24.1,8100.0,12.2454,12.2505,12.2403,12.2403,8100.0
2006-07-27 14:25:00,24.09,24.13,24.09,24.12,6200.0,12.2352,12.2556,12.2352,12.2505,6200.0
2006-07-27 14:30:00,24.12,24.12,24.11,24.11,5900.0,12.2505,12.2505,12.2454,12.2454,5900.0
2006-07-27 14:35:00,24.11,24.12,24.08,24.1,12800.0,12.2454,12.2505,12.2302,12.2403,12800.0
2006-07-27 14:40:00,24.11,24.12,24.1,24.1,13300.0,12.2454,12.2505,12.2403,12.2403,13300.0
2006-07-27 14:45:00,24.1,24.1,24.07,24.08,12400.0,12.2403,12.2403,12.2251,12.2302,12400.0
2006-07-27 14:50:00,24.08,24.09,24.08,24.08,5700.0,12.2302,12.2352,12.2302,12.2302,5700.0
2006-07-27 14:55:00,24.08,24.09,24.08,24.09,5700.0,12.2302,12.2352,12.2302,12.2352,5700.0
2006-07-27 15:00:00,24.08,24.09,24.01,24.01,29400.0,12.2302,12.2352,12.1946,12.1946,29400.0
2006-07-27 15:05:00,24.01,24.02,23.99,24.02,36000.0,12.1946,12.1997,12.1844,12.1997,36000.0
2006-07-27 15:10:00,24.02,24.04,24.01,24.02,39600.0,12.1997,12.2098,12.1946,12.1997,39600.0
2006-07-27 15:15:00,24.02,24.02,23.97,23.98,14700.0,12.1997,12.1997,12.1743,12.1794,14700.0
2006-07-27 15:20:00,23.97,23.99,23.95,23.98,35800.0,12.1743,12.1844,12.1641,12.1794,35800.0
2006-07-27 15:25:00,23.98,23.98,23.96,23.97,17700.0,12.1794,12.1794,12.1692,12.1743,17700.0
2006-07-27 15:30:00,23.97,23.98,23.96,23.98,12000.0,12.1743,12.1794,12.1692,12.1794,12000.0
2006-07-27 15:35:00,23.98,23.99,23.96,23.98,20900.0,12.1794,12.1844,12.1692,12.1794,20900.0
2006-07-27 15:40:00,23.98,24.01,23.98,24.0,11800.0,12.1794,12.1946,12.1794,12.1895,11800.0
2006-07-27 15:45:00,24.0,24.03,24.0,24.03,40700.0,12.1895,12.2048,12.1895,12.2048,40700.0
2006-07-27 15:50:00,24.03,24.04,24.02,24.04,18800.0,12.2048,12.2098,12.1997,12.2098,18800.0
2006-07-27 15:55:00,24.03,24.05,24.01,24.04,46500.0,12.2048,12.2149,12.1946,12.2098,46500.0
2006-07-28 09:30:00,24.12,24.14,24.0,24.12,22000.0,12.2505,12.2606,12.1895,12.2505,22000.0
2006-07-28 09:35:00,24.12,24.2,24.12,24.2,6900.0,12.2505,12.2911,12.2505,12.2911,6900.0
2006-07-28 09:40:00,24.2,24.29,24.19,24.27,16600.0,12.2911,12.3368,12.286,12.3267,16600.0
2006-07-28 09:45:00,24.26,24.32,24.25,24.31,19800.0,12.3216,12.3521,12.3165,12.347,19800.0
2006-07-28 09:50:00,24.31,24.37,24.31,24.37,20400.0,12.347,12.3774,12.347,12.3774,20400.0
2006-07-28 09:55:00,24.37,24.37,24.35,24.36,7100.0,12.3774,12.3774,12.3673,12.3724,7100.0
2006-07-28 10:00:00,24.36,24.36,24.27,24.28,24400.0,12.3724,12.3724,12.3267,12.3317,24400.0
2006-07-28 10:05:00,24.28,24.29,24.23,24.24,8300.0,12.3317,12.3368,12.3063,12.3114,8300.0
2006-07-28 10:10:00,24.24,24.25,24.21,24.22,10900.0,12.3114,12.3165,12.2962,12.3013,10900.0
2006-07-28 10:15:00,24.22,24.27,24.22,24.27,9900.0,12.3013,12.3267,12.3013,12.3267,9900.0
2006-07-28 10:20:00,24.25,24.25,24.23,24.24,5500.0,12.3165,12.3165,12.3063,12.3114,5500.0
2006-07-28 10:25:00,24.24,24.3,24.24,24.28,12600.0,12.3114,12.3419,12.3114,12.3317,12600.0
2006-07-28 10:30:00,24.27,24.32,24.24,24.32,17400.0,12.3267,12.3521,12.3114,12.3521,17400.0
2006-07-28 10:35:00,24.32,24.34,24.32,24.33,6500.0,12.3521,12.3622,12.3521,12.3571,6500.0
2006-07-28 10:40:00,24.33,24.38,24.32,24.32,19000.0,12.3571,12.3825,12.3521,12.3521,19000.0
2006-07-28 10:45:00,24.32,24.34,24.3,24.33,11200.0,12.3521,12.3622,12.3419,12.3571,11200.0
2006-07-28 10:50:00,24.34,24.39,24.33,24.34,12300.0,12.3622,12.3876,12.3571,12.3622,12300.0
2006-07-28 10:55:00,24.34,24.37,24.33,24.37,15400.0,12.3622,12.3774,12.3571,12.3774,15400.0
2006-07-28 11:00:00,24.36,24.41,24.36,24.41,21000.0,12.3724,12.3978,12.3724,12.3978,21000.0
2006-07-28 11:05:00,24.4,24.43,24.39,24.41,29200.0,12.3927,12.4079,12.3876,12.3978,29200.0
2006-07-28 11:10:00,24.42,24.44,24.42,24.43,17500.0,12.4028,12.413,12.4028,12.4079,17500.0
2006-07-28 11:15:00,24.43,24.48,24.43,24.47,31800.0,12.4079,12.4333,12.4079,12.4282,31800.0
2006-07-28 11:20:00,24.47,24.48,24.46,24.48,6900.0,12.4282,12.4333,12.4232,12.4333,6900.0
2006-07-28 11:25:00,24.48,24.49,24.47,24.49,7300.0,12.4333,12.4384,12.4282,12.4384,7300.0
2006-07-28 11:30:00,24.49,24.5,24.48,24.48,7800.0,12.4384,12.4435,12.4333,12.4333,7800.0
2006-07-28 11:35:00,24.48,24.49,24.45,24.45,9600.0,12.4333,12.4384,12.4181,12.4181,9600.0
2006-07-28 11:40:00,24.46,24.46,24.44,24.45,2800.0,12.4232,12.4232,12.413,12.4181,2800.0
2006-07-28 11:45:00,24.45,24.45,24.44,24.45,4900.0,12.4181,12.4181,12.413,12.4181,4900.0
2006-07-28 11:50:00,24.45,24.45,24.44,24.44,4900.0,12.4181,12.4181,12.413,12.413,4900.0
2006-07-28 11:55:00,24.45,24.45,24.44,24.44,5500.0,12.4181,12.4181,12.413,12.413,5500.0
2006-07-28 12:00:00,24.45,24.45,24.43,24.43,2700.0,12.4181,12.4181,12.4079,12.4079,2700.0
2006-07-28 12:05:00,24.43,24.43,24.42,24.43,1800.0,12.4079,12.4079,12.4028,12.4079,1800.0
2006-07-28 12:10:00,24.43,24.44,24.43,24.44,3100.0,12.4079,12.413,12.4079,12.413,3100.0
2006-07-28 12:15:00,24.43,24.44,24.43,24.44,1500.0,12.4079,12.413,12.4079,12.413,1500.0
2006-07-28 12:20:00,24.44,24.44,24.43,24.44,3200.0,12.413,12.413,12.4079,12.413,3200.0
2006-07-28 12:25:00,24.43,24.44,24.43,24.43,700.0,12.4079,12.413,12.4079,12.4079,700.0
2006-07-28 12:30:00,24.43,24.44,24.43,24.43,8900.0,12.4079,12.413,12.4079,12.4079,8900.0
2006-07-28 12:35:00,24.44,24.45,24.43,24.44,8100.0,12.413,12.4181,12.4079,12.413,8100.0
2006-07-28 12:40:00,24.44,24.45,24.43,24.44,8800.0,12.413,12.4181,12.4079,12.413,8800.0
2006-07-28 12:45:00,24.44,24.44,24.43,24.44,4300.0,12.413,12.413,12.4079,12.413,4300.0
2006-07-28 12:50:00,24.44,24.44,24.43,24.44,7900.0,12.413,12.413,12.4079,12.413,7900.0
2006-07-28 12:55:00,24.44,24.45,24.44,24.45,4000.0,12.413,12.4181,12.413,12.4181,4000.0
2006-07-28 13:00:00,24.45,24.45,24.44,24.44,4200.0,12.4181,12.4181,12.413,12.413,4200.0
2006-07-28 13:05:00,24.45,24.45,24.44,24.44,6100.0,12.4181,12.4181,12.413,12.413,6100.0
2006-07-28 13:10:00,24.45,24.45,24.4,24.4,13300.0,12.4181,12.4181,12.3927,12.3927,13300.0
2006-07-28 13:15:00,24.4,24.41,24.39,24.39,7100.0,12.3927,12.3978,12.3876,12.3876,7100.0
2006-07-28 13:20:00,24.39,24.43,24.39,24.43,9000.0,12.3876,12.4079,12.3876,12.4079,9000.0
2006-07-28 13:25:00,24.43,24.43,24.42,24.43,3900.0,12.4079,12.4079,12.4028,12.4079,3900.0
2006-07-28 13:30:00,24.42,24.43,24.42,24.43,6300.0,12.4028,12.4079,12.4028,12.4079,6300.0
2006-07-28 13:35:00,24.43,24.44,24.42,24.42,6300.0,12.4079,12.413,12.4028,12.4028,6300.0
2006-07-28 13:40:00,24.41,24.41,24.38,24.38,5500.0,12.3978,12.3978,12.3825,12.3825,5500.0
2006-07-28 13:45:00,24.38,24.4,24.38,24.39,9800.0,12.3825,12.3927,12.3825,12.3876,9800.0
2006-07-28 13:50:00,24.39,24.43,24.39,24.42,14900.0,12.3876,12.4079,12.3876,12.4028,14900.0
2006-07-28 13:55:00,24.42,24.43,24.42,24.43,5000.0,12.4028,12.4079,12.4028,12.4079,5000.0
2006-07-28 14:00:00,24.43,24.43,24.42,24.43,7400.0,12.4079,12.4079,12.4028,12.4079,7400.0
2006-07-28 14:05:00,24.43,24.43,24.43,24.43,4100.0,12.4079,12.4079,12.4079,12.4079,4100.0
2006-07-28 14:10:00,24.43,24.45,24.43,24.45,13900.0,12.4079,12.4181,12.4079,12.4181,13900.0
2006-07-28 14:15:00,24.44,24.45,24.44,24.45,3900.0,12.413,12.4181,12.413,12.4181,3900.0
2006-07-28 14:20:00,24.45,24.47,24.44,24.45,11300.0,12.4181,12.4282,12.413,12.4181,11300.0
2006-07-28 14:25:00,24.45,24.45,24.43,24.44,2000.0,12.4181,12.4181,12.4079,12.413,2000.0
2006-07-28 14:30:00,24.43,24.44,24.4,24.41,13200.0,12.4079,12.413,12.3927,12.3978,13200.0
2006-07-28 14:35:00,24.41,24.42,24.41,24.41,1700.0,12.3978,12.4028,12.3978,12.3978,1700.0
2006-07-28 14:40:00,24.41,24.44,24.41,24.44,8800.0,12.3978,12.413,12.3978,12.413,8800.0
2006-07-28 14:45:00,24.44,24.45,24.44,24.44,3500.0,12.413,12.4181,12.413,12.413,3500.0
2006-07-28 14:50:00,24.44,24.45,24.44,24.45,1700.0,12.413,12.4181,12.413,12.4181,1700.0
2006-07-28 14:55:00,24.45,24.45,24.43,24.43,7400.0,12.4181,12.4181,12.4079,12.4079,7400.0
2006-07-28 15:00:00,24.43,24.44,24.41,24.41,10100.0,12.4079,12.413,12.3978,12.3978,10100.0
2006-07-28 15:05:00,24.41,24.42,24.39,24.39,12600.0,12.3978,12.4028,12.3876,12.3876,12600.0
2006-07-28 15:10:00,24.39,24.4,24.39,24.4,2100.0,12.3876,12.3927,12.3876,12.3927,2100.0
2006-07-28 15:15:00,24.39,24.41,24.39,24.41,9000.0,12.3876,12.3978,12.3876,12.3978,9000.0
2006-07-28 15:20:00,24.41,24.45,24.41,24.45,9200.0,12.3978,12.4181,12.3978,12.4181,9200.0
2006-07-28 15:25:00,24.45,24.48,24.44,24.47,30600.0,12.4181,12.4333,12.413,12.4282,30600.0
2006-07-28 15:30:00,24.47,24.48,24.46,24.48,6000.0,12.4282,12.4333,12.4232,12.4333,6000.0
2006-07-28 15:35:00,24.48,24.48,24.47,24.47,6000.0,12.4333,12.4333,12.4282,12.4282,6000.0
2006-07-28 15:40:00,24.47,24.5,24.47,24.49,16900.0,12.4282,12.4435,12.4282,12.4384,16900.0
2006-07-28 15:45:00,24.5,24.5,24.49,24.5,4400.0,12.4435,12.4435,12.4384,12.4435,4400.0
2006-07-28 15:50:00,24.49,24.5,24.49,24.49,17000.0,12.4384,12.4435,12.4384,12.4384,17000.0
2006-07-28 15:55:00,24.49,24.5,24.47,24.49,32000.0,12.4384,12.4435,12.4282,12.4384,32000.0
2006-07-31 09:30:00,24.34,24.43,24.32,24.33,46900.0,12.3622,12.4079,12.3521,12.3571,46900.0
2006-07-31 09:35:00,24.33,24.35,24.31,24.34,10500.0,12.3571,12.3673,12.347,12.3622,10500.0
2006-07-31 09:40:00,24.34,24.34,24.32,24.33,11100.0,12.3622,12.3622,12.3521,12.3571,11100.0
2006-07-31 09:45:00,24.32,24.34,24.32,24.32,12100.0,12.3521,12.3622,12.3521,12.3521,12100.0
2006-07-31 09:50:00,24.32,24.37,24.32,24.35,4100.0,12.3521,12.3774,12.3521,12.3673,4100.0
2006-07-31 09:55:00,24.35,24.38,24.35,24.36,10400.0,12.3673,12.3825,12.3673,12.3724,10400.0
2006-07-31 10:00:00,24.36,24.36,24.34,24.36,30300.0,12.3724,12.3724,12.3622,12.3724,30300.0
2006-07-31 10:05:00,24.36,24.4,24.36,24.38,20200.0,12.3724,12.3927,12.3724,12.3825,20200.0
2006-07-31 10:10:00,24.39,24.42,24.34,24.34,19900.0,12.3876,12.4028,12.3622,12.3622,19900.0
2006-07-31 10:15:00,24.34,24.35,24.32,24.33,13900.0,12.3622,12.3673,12.3521,12.3571,13900.0
2006-07-31 10:20:00,24.33,24.34,24.32,24.33,7000.0,12.3571,12.3622,12.3521,12.3571,7000.0
2006-07-31 10:25:00,24.33,24.37,24.33,24.37,10700.0,12.3571,12.3774,12.3571,12.3774,10700.0
2006-07-31 10:30:00,24.37,24.38,24.37,24.37,8700.0,12.3774,12.3825,12.3774,12.3774,8700.0
2006-07-31 10:35:00,24.37,24.37,24.34,24.34,22400.0,12.3774,12.3774,12.3622,12.3622,22400.0
2006-07-31 10:40:00,24.34,24.34,24.3,24.32,31300.0,12.3622,12.3622,12.3419,12.3521,31300.0
2006-07-31 10:45:00,24.32,24.32,24.3,24.31,17800.0,12.3521,12.3521,12.3419,12.347,17800.0
2006-07-31 10:50:00,24.32,24.39,24.32,24.39,35800.0,12.3521,12.3876,12.3521,12.3876,35800.0
2006-07-31 10:55:00,24.39,24.39,24.37,24.38,10400.0,12.3876,12.3876,12.3774,12.3825,10400.0
2006-07-31 11:00:00,24.38,24.39,24.32,24.33,35100.0,12.3825,12.3876,12.3521,12.3571,35100.0
2006-07-31 11:05:00,24.33,24.33,24.3,24.32,19800.0,12.3571,12.3571,12.3419,12.3521,19800.0
2006-07-31 11:10:00,24.32,24.33,24.3,24.33,22600.0,12.3521,12.3571,12.3419,12.3571,22600.0
2006-07-31 11:15:00,24.33,24.33,24.32,24.33,15600.0,12.3571,12.3571,12.3521,12.3571,15600.0
2006-07-31 11:20:00,24.33,24.33,24.31,24.31,12000.0,12.3571,12.3571,12.347,12.347,12000.0
2006-07-31 11:25:00,24.31,24.32,24.3,24.3,16100.0,12.347,12.3521,12.3419,12.3419,16100.0
2006-07-31 11:30:00,24.31,24.34,24.29,24.33,35500.0,12.347,12.3622,12.3368,12.3571,35500.0
2006-07-31 11:35:00,24.33,24.36,24.33,24.36,8600.0,12.3571,12.3724,12.3571,12.3724,8600.0
2006-07-31 11:40:00,24.36,24.38,24.35,24.36,14400.0,12.3724,12.3825,12.3673,12.3724,14400.0
2006-07-31 11:45:00,24.36,24.37,24.35,24.35,6200.0,12.3724,12.3774,12.3673,12.3673,6200.0
2006-07-31 11:50:00,24.36,24.38,24.36,24.37,9800.0,12.3724,12.3825,12.3724,12.3774,9800.0
2006-07-31 11:55:00,24.38,24.38,24.37,24.38,13100.0,12.3825,12.3825,12.3774,12.3825,13100.0
2006-07-31 12:00:00,24.38,24.39,24.36,24.38,37200.0,12.3825,12.3876,12.3724,12.3825,37200.0
2006-07-31 12:05:00,24.38,24.39,24.36,24.37,27500.0,12.3825,12.3876,12.3724,12.3774,27500.0
2006-07-31 12:10:00,24.37,24.37,24.36,24.36,4600.0,12.3774,12.3774,12.3724,12.3724,4600.0
2006-07-31 12:15:00,24.36,24.37,24.35,24.35,4400.0,12.3724,12.3774,12.3673,12.3673,4400.0
2006-07-31 12:20:00,24.35,24.35,24.34,24.34,3800.0,12.3673,12.3673,12.3622,12.3622,3800.0
2006-07-31 12:25:00,24.36,24.36,24.34,24.34,9300.0,12.3724,12.3724,12.3622,12.3622,9300.0
2006-07-31 12:30:00,24.34,24.34,24.31,24.31,6000.0,12.3622,12.3622,12.347,12.347,6000.0
2006-07-31 12:35:00,24.31,24.31,24.3,24.3,3600.0,12.347,12.347,12.3419,12.3419,3600.0
2006-07-31 12:40:00,24.3,24.31,24.3,24.31,6700.0,12.3419,12.347,12.3419,12.347,6700.0
2006-07-31 12:45:00,24.31,24.32,24.29,24.29,9300.0,12.347,12.3521,12.3368,12.3368,9300.0
2006-07-31 12:50:00,24.29,24.3,24.29,24.29,4800.0,12.3368,12.3419,12.3368,12.3368,4800.0
2006-07-31 12:55:00,24.29,24.29,24.28,24.28,7700.0,12.3368,12.3368,12.3317,12.3317,7700.0
2006-07-31 13:00:00,24.28,24.3,24.28,24.29,4100.0,12.3317,12.3419,12.3317,12.3368,4100.0
2006-07-31 13:05:00,24.29,24.29,24.28,24.29,3100.0,12.3368,12.3368,12.3317,12.3368,3100.0
2006-07-31 13:10:00,24.29,24.29,24.26,24.27,7100.0,12.3368,12.3368,12.3216,12.3267,7100.0
2006-07-31 13:15:00,24.27,24.28,24.26,24.27,15700.0,12.3267,12.3317,12.3216,12.3267,15700.0
2006-07-31 13:20:00,24.27,24.28,24.27,24.28,5200.0,12.3267,12.3317,12.3267,12.3317,5200.0
2006-07-31 13:25:00,24.28,24.28,24.27,24.27,3800.0,12.3317,12.3317,12.3267,12.3267,3800.0
2006-07-31 13:30:00,24.27,24.3,24.26,24.27,66700.0,12.3267,12.3419,12.3216,12.3267,66700.0
2006-07-31 13:35:00,24.28,24.3,24.28,24.3,4500.0,12.3317,12.3419,12.3317,12.3419,4500.0
2006-07-31 13:40:00,24.3,24.31,24.29,24.3,7500.0,12.3419,12.347,12.3368,12.3419,7500.0
2006-07-31 13:45:00,24.31,24.32,24.31,24.32,3200.0,12.347,12.3521,12.347,12.3521,3200.0
2006-07-31 13:50:00,24.32,24.32,24.31,24.31,2800.0,12.3521,12.3521,12.347,12.347,2800.0
2006-07-31 13:55:00,24.32,24.32,24.31,24.31,5100.0,12.3521,12.3521,12.347,12.347,5100.0
2006-07-31 14:00:00,24.32,24.33,24.31,24.31,34100.0,12.3521,12.3571,12.347,12.347,34100.0
2006-07-31 14:05:00,24.32,24.32,24.31,24.32,3900.0,12.3521,12.3521,12.347,12.3521,3900.0
2006-07-31 14:10:00,24.32,24.32,24.31,24.31,5500.0,12.3521,12.3521,12.347,12.347,5500.0
2006-07-31 14:15:00,24.31,24.32,24.31,24.31,4000.0,12.347,12.3521,12.347,12.347,4000.0
2006-07-31 14:20:00,24.31,24.32,24.31,24.32,6000.0,12.347,12.3521,12.347,12.3521,6000.0
2006-07-31 14:25:00,24.32,24.36,24.32,24.35,19600.0,12.3521,12.3724,12.3521,12.3673,19600.0
2006-07-31 14:30:00,24.36,24.36,24.35,24.35,4400.0,12.3724,12.3724,12.3673,12.3673,4400.0
2006-07-31 14:35:00,24.35,24.36,24.35,24.35,4400.0,12.3673,12.3724,12.3673,12.3673,4400.0
2006-07-31 14:40:00,24.35,24.36,24.35,24.35,6800.0,12.3673,12.3724,12.3673,12.3673,6800.0
2006-07-31 14:45:00,24.35,24.36,24.35,24.36,5600.0,12.3673,12.3724,12.3673,12.3724,5600.0
2006-07-31 14:50:00,24.36,24.38,24.36,24.37,11900.0,12.3724,12.3825,12.3724,12.3774,11900.0
2006-07-31 14:55:00,24.37,24.38,24.37,24.37,3400.0,12.3774,12.3825,12.3774,12.3774,3400.0
2006-07-31 15:00:00,24.37,24.38,24.37,24.38,4100.0,12.3774,12.3825,12.3774,12.3825,4100.0
2006-07-31 15:05:00,24.38,24.38,24.37,24.38,7100.0,12.3825,12.3825,12.3774,12.3825,7100.0
2006-07-31 15:10:00,24.38,24.38,24.37,24.37,5100.0,12.3825,12.3825,12.3774,12.3774,5100.0
2006-07-31 15:15:00,24.37,24.39,24.37,24.39,8600.0,12.3774,12.3876,12.3774,12.3876,8600.0
2006-07-31 15:20:00,24.39,24.42,24.39,24.39,17400.0,12.3876,12.4028,12.3876,12.3876,17400.0
2006-07-31 15:25:00,24.39,24.4,24.39,24.4,4400.0,12.3876,12.3927,12.3876,12.3927,4400.0
2006-07-31 15:30:00,24.4,24.4,24.39,24.4,3800.0,12.3927,12.3927,12.3876,12.3927,3800.0
2006-07-31 15:35:00,24.39,24.41,24.39,24.41,50200.0,12.3876,12.3978,12.3876,12.3978,50200.0
2006-07-31 15:40:00,24.41,24.41,24.4,24.41,13400.0,12.3978,12.3978,12.3927,12.3978,13400.0
2006-07-31 15:45:00,24.41,24.41,24.4,24.4,5900.0,12.3978,12.3978,12.3927,12.3927,5900.0
2006-07-31 15:50:00,24.4,24.4,24.39,24.39,12400.0,12.3927,12.3927,12.3876,12.3876,12400.0
2006-07-31 15:55:00,24.39,24.4,24.34,24.35,36900.0,12.3876,12.3927,12.3622,12.3673,36900.0
2006-08-01 09:30:00,24.28,24.3,24.18,24.29,23900.0,12.3317,12.3419,12.2809,12.3368,23900.0
2006-08-01 09:35:00,24.29,24.33,24.29,24.29,11000.0,12.3368,12.3571,12.3368,12.3368,11000.0
2006-08-01 09:40:00,24.29,24.29,24.26,24.28,16900.0,12.3368,12.3368,12.3216,12.3317,16900.0
2006-08-01 09:45:00,24.28,24.31,24.27,24.3,28600.0,12.3317,12.347,12.3267,12.3419,28600.0
2006-08-01 09:50:00,24.29,24.32,24.27,24.32,21300.0,12.3368,12.3521,12.3267,12.3521,21300.0
2006-08-01 09:55:00,24.32,24.32,24.29,24.31,8400.0,12.3521,12.3521,12.3368,12.347,8400.0
2006-08-01 10:00:00,24.3,24.3,24.22,24.27,36600.0,12.3419,12.3419,12.3013,12.3267,36600.0
2006-08-01 10:05:00,24.27,24.29,24.26,24.27,11000.0,12.3267,12.3368,12.3216,12.3267,11000.0
2006-08-01 10:10:00,24.27,24.32,24.27,24.31,16400.0,12.3267,12.3521,12.3267,12.347,16400.0
2006-08-01 10:15:00,24.31,24.32,24.3,24.32,10200.0,12.347,12.3521,12.3419,12.3521,10200.0
2006-08-01 10:20:00,24.32,24.34,24.3,24.32,14100.0,12.3521,12.3622,12.3419,12.3521,14100.0
2006-08-01 10:25:00,24.31,24.36,24.31,24.36,6700.0,12.347,12.3724,12.347,12.3724,6700.0
2006-08-01 10:30:00,24.35,24.35,24.34,24.34,3500.0,12.3673,12.3673,12.3622,12.3622,3500.0
2006-08-01 10:35:00,24.35,24.38,24.34,24.38,7800.0,12.3673,12.3825,12.3622,12.3825,7800.0
2006-08-01 10:40:00,24.38,24.39,24.37,24.39,11800.0,12.3825,12.3876,12.3774,12.3876,11800.0
2006-08-01 10:45:00,24.39,24.39,24.35,24.35,35600.0,12.3876,12.3876,12.3673,12.3673,35600.0
2006-08-01 10:50:00,24.35,24.36,24.34,24.35,17700.0,12.3673,12.3724,12.3622,12.3673,17700.0
2006-08-01 10:55:00,24.36,24.36,24.32,24.32,9600.0,12.3724,12.3724,12.3521,12.3521,9600.0
2006-08-01 11:00:00,24.33,24.34,24.31,24.32,12300.0,12.3571,12.3622,12.347,12.3521,12300.0
2006-08-01 11:05:00,24.32,24.36,24.32,24.36,10900.0,12.3521,12.3724,12.3521,12.3724,10900.0
2006-08-01 11:10:00,24.35,24.36,24.35,24.35,3500.0,12.3673,12.3724,12.3673,12.3673,3500.0
2006-08-01 11:15:00,24.35,24.36,24.35,24.35,2400.0,12.3673,12.3724,12.3673,12.3673,2400.0
2006-08-01 11:20:00,24.35,24.36,24.35,24.35,5500.0,12.3673,12.3724,12.3673,12.3673,5500.0
2006-08-01 11:25:00,24.35,24.37,24.35,24.36,10400.0,12.3673,12.3774,12.3673,12.3724,10400.0
2006-08-01 11:30:00,24.36,24.38,24.36,24.37,3500.0,12.3724,12.3825,12.3724,12.3774,3500.0
2006-08-01 11:35:00,24.37,24.38,24.37,24.37,2200.0,12.3774,12.3825,12.3774,12.3774,2200.0
2006-08-01 11:40:00,24.38,24.39,24.37,24.38,8600.0,12.3825,12.3876,12.3774,12.3825,8600.0
2006-08-01 11:45:00,24.38,24.39,24.35,24.36,34300.0,12.3825,12.3876,12.3673,12.3724,34300.0
2006-08-01 11:50:00,24.35,24.36,24.35,24.36,2700.0,12.3673,12.3724,12.3673,12.3724,2700.0
2006-08-01 11:55:00,24.37,24.38,24.36,24.37,2200.0,12.3774,12.3825,12.3724,12.3774,2200.0
2006-08-01 12:00:00,24.38,24.38,24.36,24.36,4200.0,12.3825,12.3825,12.3724,12.3724,4200.0
2006-08-01 12:05:00,24.36,24.37,24.36,24.37,19000.0,12.3724,12.3774,12.3724,12.3774,19000.0
2006-08-01 12:10:00,24.37,24.4,24.37,24.38,47200.0,12.3774,12.3927,12.3774,12.3825,47200.0
2006-08-01 12:15:00,24.37,24.39,24.36,24.38,9600.0,12.3774,12.3876,12.3724,12.3825,9600.0
2006-08-01 12:20:00,24.38,24.39,24.38,24.38,1200.0,12.3825,12.3876,12.3825,12.3825,1200.0
2006-08-01 12:25:00,24.39,24.39,24.38,24.38,3900.0,12.3876,12.3876,12.3825,12.3825,3900.0
2006-08-01 12:30:00,24.39,24.39,24.38,24.39,7300.0,12.3876,12.3876,12.3825,12.3876,7300.0
2006-08-01 12:35:00,24.39,24.4,24.38,24.39,5500.0,12.3876,12.3927,12.3825,12.3876,5500.0
2006-08-01 12:40:00,24.39,24.4,24.39,24.39,1800.0,12.3876,12.3927,12.3876,12.3876,1800.0
2006-08-01 12:45:00,24.39,24.4,24.39,24.4,8000.0,12.3876,12.3927,12.3876,12.3927,8000.0
2006-08-01 12:50:00,24.4,24.42,24.39,24.42,14800.0,12.3927,12.4028,12.3876,12.4028,14800.0
2006-08-01 12:55:00,24.43,24.44,24.43,24.43,4600.0,12.4079,12.413,12.4079,12.4079,4600.0
2006-08-01 13:00:00,24.44,24.45,24.44,24.44,15100.0,12.413,12.4181,12.413,12.413,15100.0
2006-08-01 13:05:00,24.44,24.45,24.43,24.44,8700.0,12.413,12.4181,12.4079,12.413,8700.0
2006-08-01 13:10:00,24.44,24.45,24.44,24.44,16700.0,12.413,12.4181,12.413,12.413,16700.0
2006-08-01 13:15:00,24.44,24.44,24.43,24.43,6700.0,12.413,12.413,12.4079,12.4079,6700.0
2006-08-01 13:20:00,24.43,24.44,24.43,24.44,1700.0,12.4079,12.413,12.4079,12.413,1700.0
2006-08-01 13:25:00,24.43,24.43,24.43,24.43,3300.0,12.4079,12.4079,12.4079,12.4079,3300.0
2006-08-01 13:30:00,24.43,24.43,24.43,24.43,2400.0,12.4079,12.4079,12.4079,12.4079,2400.0
2006-08-01 13:35:00,24.43,24.44,24.43,24.43,3400.0,12.4079,12.413,12.4079,12.4079,3400.0
2006-08-01 13:40:00,24.43,24.43,24.43,24.43,4500.0,12.4079,12.4079,12.4079,12.4079,4500.0
2006-08-01 13:45:00,24.43,24.44,24.43,24.43,4700.0,12.4079,12.413,12.4079,12.4079,4700.0
2006-08-01 13:50:00,24.43,24.44,24.43,24.43,5500.0,12.4079,12.413,12.4079,12.4079,5500.0
2006-08-01 13:55:00,24.43,24.44,24.42,24.43,9700.0,12.4079,12.413,12.4028,12.4079,9700.0
2006-08-01 14:00:00,24.44,24.46,24.43,24.43,23100.0,12.413,12.4232,12.4079,12.4079,23100.0
2006-08-01 14:05:00,24.43,24.44,24.43,24.43,5900.0,12.4079,12.413,12.4079,12.4079,5900.0
2006-08-01 14:10:00,24.43,24.44,24.43,24.44,6600.0,12.4079,12.413,12.4079,12.413,6600.0
2006-08-01 14:15:00,24.43,24.44,24.42,24.42,3600.0,12.4079,12.413,12.4028,12.4028,3600.0
2006-08-01 14:20:00,24.42,24.43,24.4,24.41,10700.0,12.4028,12.4079,12.3927,12.3978,10700.0
2006-08-01 14:25:00,24.4,24.41,24.39,24.4,11100.0,12.3927,12.3978,12.3876,12.3927,11100.0
2006-08-01 14:30:00,24.39,24.4,24.39,24.39,5200.0,12.3876,12.3927,12.3876,12.3876,5200.0
2006-08-01 14:35:00,24.4,24.41,24.4,24.41,20500.0,12.3927,12.3978,12.3927,12.3978,20500.0
2006-08-01 14:40:00,24.41,24.42,24.38,24.38,10000.0,12.3978,12.4028,12.3825,12.3825,10000.0
2006-08-01 14:45:00,24.38,24.39,24.38,24.39,6300.0,12.3825,12.3876,12.3825,12.3876,6300.0
2006-08-01 14:50:00,24.39,24.43,24.38,24.42,23600.0,12.3876,12.4079,12.3825,12.4028,23600.0
2006-08-01 14:55:00,24.42,24.43,24.42,24.42,5500.0,12.4028,12.4079,12.4028,12.4028,5500.0
2006-08-01 15:00:00,24.42,24.43,24.42,24.42,3100.0,12.4028,12.4079,12.4028,12.4028,3100.0
2006-08-01 15:05:00,24.42,24.43,24.39,24.4,9900.0,12.4028,12.4079,12.3876,12.3927,9900.0
2006-08-01 15:10:00,24.39,24.39,24.37,24.39,18000.0,12.3876,12.3876,12.3774,12.3876,18000.0
2006-08-01 15:15:00,24.39,24.39,24.38,24.39,8500.0,12.3876,12.3876,12.3825,12.3876,8500.0
2006-08-01 15:20:00,24.38,24.4,24.38,24.39,8000.0,12.3825,12.3927,12.3825,12.3876,8000.0
2006-08-01 15:25:00,24.39,24.4,24.39,24.39,10000.0,12.3876,12.3927,12.3876,12.3876,10000.0
2006-08-01 15:30:00,24.39,24.42,24.39,24.41,14900.0,12.3876,12.4028,12.3876,12.3978,14900.0
2006-08-01 15:35:00,24.41,24.42,24.41,24.41,6500.0,12.3978,12.4028,12.3978,12.3978,6500.0
2006-08-01 15:40:00,24.41,24.47,24.41,24.46,31600.0,12.3978,12.4282,12.3978,12.4232,31600.0
2006-08-01 15:45:00,24.46,24.5,24.46,24.48,41800.0,12.4232,12.4435,12.4232,12.4333,41800.0
2006-08-01 15:50:00,24.48,24.49,24.48,24.48,7800.0,12.4333,12.4384,12.4333,12.4333,7800.0
2006-08-01 15:55:00,24.48,24.48,24.44,24.44,21500.0,12.4333,12.4333,12.413,12.413,21500.0
2006-08-02 09:30:00,24.42,24.5,24.4,24.47,19400.0,12.4028,12.4435,12.3927,12.4282,19400.0
2006-08-02 09:35:00,24.47,24.49,24.47,24.47,10000.0,12.4282,12.4384,12.4282,12.4282,10000.0
2006-08-02 09:40:00,24.47,24.47,24.44,24.44,9800.0,12.4282,12.4282,12.413,12.413,9800.0
2006-08-02 09:45:00,24.44,24.48,24.44,24.47,14900.0,12.413,12.4333,12.413,12.4282,14900.0
2006-08-02 09:50:00,24.49,24.5,24.47,24.49,7500.0,12.4384,12.4435,12.4282,12.4384,7500.0
2006-08-02 09:55:00,24.49,24.49,24.43,24.44,10400.0,12.4384,12.4384,12.4079,12.413,10400.0
2006-08-02 10:00:00,24.44,24.45,24.44,24.45,8400.0,12.413,12.4181,12.413,12.4181,8400.0
2006-08-02 10:05:00,24.45,24.45,24.43,24.43,3700.0,12.4181,12.4181,12.4079,12.4079,3700.0
2006-08-02 10:10:00,24.43,24.46,24.43,24.45,8100.0,12.4079,12.4232,12.4079,12.4181,8100.0
2006-08-02 10:15:00,24.45,24.45,24.39,24.41,14300.0,12.4181,12.4181,12.3876,12.3978,14300.0
2006-08-02 10:20:00,24.41,24.42,24.41,24.42,3400.0,12.3978,12.4028,12.3978,12.4028,3400.0
2006-08-02 10:25:00,24.42,24.42,24.41,24.42,8600.0,12.4028,12.4028,12.3978,12.4028,8600.0
2006-08-02 10:30:00,24.42,24.43,24.41,24.42,4400.0,12.4028,12.4079,12.3978,12.4028,4400.0
2006-08-02 10:35:00,24.43,24.44,24.43,24.44,5200.0,12.4079,12.413,12.4079,12.413,5200.0
2006-08-02 10:40:00,24.44,24.44,24.43,24.43,6800.0,12.413,12.413,12.4079,12.4079,6800.0
2006-08-02 10:45:00,24.43,24.43,24.41,24.41,4200.0,12.4079,12.4079,12.3978,12.3978,4200.0
2006-08-02 10:50:00,24.42,24.45,24.41,24.45,12100.0,12.4028,12.4181,12.3978,12.4181,12100.0
2006-08-02 10:55:00,24.45,24.45,24.43,24.43,26100.0,12.4181,12.4181,12.4079,12.4079,26100.0
2006-08-02 11:00:00,24.43,24.44,24.43,24.44,2000.0,12.4079,12.413,12.4079,12.413,2000.0
2006-08-02 11:05:00,24.45,24.46,24.44,24.44,30000.0,12.4181,12.4232,12.413,12.413,30000.0
2006-08-02 11:10:00,24.43,24.5,24.43,24.49,6700.0,12.4079,12.4435,12.4079,12.4384,6700.0
2006-08-02 11:15:00,24.49,24.51,24.47,24.48,89600.0,12.4384,12.4486,12.4282,12.4333,89600.0
2006-08-02 11:20:00,24.48,24.5,24.48,24.49,12700.0,12.4333,12.4435,12.4333,12.4384,12700.0
2006-08-02 11:25:00,24.49,24.5,24.48,24.49,11400.0,12.4384,12.4435,12.4333,12.4384,11400.0
2006-08-02 11:30:00,24.49,24.49,24.48,24.49,4800.0,12.4384,12.4384,12.4333,12.4384,4800.0
2006-08-02 11:35:00,24.5,24.5,24.48,24.49,5400.0,12.4435,12.4435,12.4333,12.4384,5400.0
2006-08-02 11:40:00,24.49,24.5,24.49,24.49,4300.0,12.4384,12.4435,12.4384,12.4384,4300.0
2006-08-02 11:45:00,24.5,24.5,24.49,24.5,15900.0,12.4435,12.4435,12.4384,12.4435,15900.0
2006-08-02 11:50:00,24.49,24.5,24.47,24.49,27200.0,12.4384,12.4435,12.4282,12.4384,27200.0
2006-08-02 11:55:00,24.48,24.56,24.48,24.55,41600.0,12.4333,12.4739,12.4333,12.4689,41600.0
2006-08-02 12:00:00,24.55,24.57,24.55,24.56,4600.0,12.4689,12.479,12.4689,12.4739,4600.0
2006-08-02 12:05:00,24.55,24.57,24.54,24.56,41100.0,12.4689,12.479,12.4638,12.4739,41100.0
2006-08-02 12:10:00,24.55,24.56,24.55,24.55,2300.0,12.4689,12.4739,12.4689,12.4689,2300.0
2006-08-02 12:15:00,24.56,24.56,24.55,24.56,8800.0,12.4739,12.4739,12.4689,12.4739,8800.0
2006-08-02 12:20:00,24.56,24.57,24.56,24.56,7100.0,12.4739,12.479,12.4739,12.4739,7100.0
2006-08-02 12:25:00,24.56,24.57,24.56,24.57,4800.0,12.4739,12.479,12.4739,12.479,4800.0
2006-08-02 12:30:00,24.57,24.57,24.56,24.57,2700.0,12.479,12.479,12.4739,12.479,2700.0
2006-08-02 12:35:00,24.57,24.57,24.56,24.56,7400.0,12.479,12.479,12.4739,12.4739,7400.0
2006-08-02 12:40:00,24.56,24.57,24.56,24.57,5100.0,12.4739,12.479,12.4739,12.479,5100.0
2006-08-02 12:45:00,24.57,24.57,24.56,24.56,2800.0,12.479,12.479,12.4739,12.4739,2800.0
2006-08-02 12:50:00,24.56,24.57,24.56,24.56,3300.0,12.4739,12.479,12.4739,12.4739,3300.0
2006-08-02 12:55:00,24.57,24.57,24.56,24.57,4800.0,12.479,12.479,12.4739,12.479,4800.0
2006-08-02 13:00:00,24.57,24.58,24.56,24.56,21400.0,12.479,12.4841,12.4739,12.4739,21400.0
2006-08-02 13:05:00,24.56,24.57,24.53,24.53,8600.0,12.4739,12.479,12.4587,12.4587,8600.0
2006-08-02 13:10:00,24.53,24.54,24.53,24.53,7300.0,12.4587,12.4638,12.4587,12.4587,7300.0
2006-08-02 13:15:00,24.54,24.54,24.53,24.53,3100.0,12.4638,12.4638,12.4587,12.4587,3100.0
2006-08-02 13:20:00,24.53,24.54,24.53,24.54,3700.0,12.4587,12.4638,12.4587,12.4638,3700.0
2006-08-02 13:25:00,24.54,24.56,24.53,24.56,13500.0,12.4638,12.4739,12.4587,12.4739,13500.0
2006-08-02 13:30:00,24.56,24.56,24.55,24.56,5600.0,12.4739,12.4739,12.4689,12.4739,5600.0
2006-08-02 13:35:00,24.56,24.56,24.55,24.55,2700.0,12.4739,12.4739,12.4689,12.4689,2700.0
2006-08-02 13:40:00,24.55,24.55,24.55,24.55,1700.0,12.4689,12.4689,12.4689,12.4689,1700.0
2006-08-02 13:45:00,24.55,24.57,24.55,24.57,11400.0,12.4689,12.479,12.4689,12.479,11400.0
2006-08-02 13:50:00,24.57,24.57,24.56,24.57,4600.0,12.479,12.479,12.4739,12.479,4600.0
2006-08-02 13:55:00,24.57,24.57,24.55,24.55,9500.0,12.479,12.479,12.4689,12.4689,9500.0
2006-08-02 14:00:00,24.55,24.56,24.55,24.55,3900.0,12.4689,12.4739,12.4689,12.4689,3900.0
2006-08-02 14:05:00,24.55,24.57,24.55,24.57,6900.0,12.4689,12.479,12.4689,12.479,6900.0
2006-08-02 14:10:00,24.57,24.57,24.56,24.57,19400.0,12.479,12.479,12.4739,12.479,19400.0
2006-08-02 14:15:00,24.57,24.58,24.56,24.57,14000.0,12.479,12.4841,12.4739,12.479,14000.0
2006-08-02 14:20:00,24.57,24.58,24.57,24.57,6600.0,12.479,12.4841,12.479,12.479,6600.0
2006-08-02 14:25:00,24.57,24.58,24.52,24.53,14600.0,12.479,12.4841,12.4536,12.4587,14600.0
2006-08-02 14:30:00,24.52,24.52,24.51,24.52,4900.0,12.4536,12.4536,12.4486,12.4536,4900.0
2006-08-02 14:35:00,24.52,24.52,24.5,24.51,29100.0,12.4536,12.4536,12.4435,12.4486,29100.0
2006-08-02 14:40:00,24.51,24.52,24.51,24.51,10700.0,12.4486,12.4536,12.4486,12.4486,10700.0
2006-08-02 14:45:00,24.51,24.54,24.51,24.54,8300.0,12.4486,12.4638,12.4486,12.4638,8300.0
2006-08-02 14:50:00,24.54,24.54,24.53,24.53,7700.0,12.4638,12.4638,12.4587,12.4587,7700.0
2006-08-02 14:55:00,24.54,24.55,24.53,24.53,9600.0,12.4638,12.4689,12.4587,12.4587,9600.0
2006-08-02 15:00:00,24.54,24.54,24.52,24.52,10100.0,12.4638,12.4638,12.4536,12.4536,10100.0
2006-08-02 15:05:00,24.52,24.52,24.5,24.51,7500.0,12.4536,12.4536,12.4435,12.4486,7500.0
2006-08-02 15:10:00,24.51,24.51,24.49,24.49,20000.0,12.4486,12.4486,12.4384,12.4384,20000.0
2006-08-02 15:15:00,24.5,24.52,24.49,24.51,24800.0,12.4435,12.4536,12.4384,12.4486,24800.0
2006-08-02 15:20:00,24.52,24.53,24.51,24.52,8400.0,12.4536,12.4587,12.4486,12.4536,8400.0
2006-08-02 15:25:00,24.52,24.53,24.48,24.48,21400.0,12.4536,12.4587,12.4333,12.4333,21400.0
2006-08-02 15:30:00,24.48,24.52,24.47,24.52,19900.0,12.4333,12.4536,12.4282,12.4536,19900.0
2006-08-02 15:35:00,24.52,24.52,24.49,24.49,22800.0,12.4536,12.4536,12.4384,12.4384,22800.0
2006-08-02 15:40:00,24.49,24.51,24.49,24.5,20200.0,12.4384,12.4486,12.4384,12.4435,20200.0
2006-08-02 15:45:00,24.5,24.51,24.49,24.5,28800.0,12.4435,12.4486,12.4384,12.4435,28800.0
2006-08-02 15:50:00,24.49,24.51,24.49,24.5,25800.0,12.4384,12.4486,12.4384,12.4435,25800.0
2006-08-02 15:55:00,24.5,24.53,24.5,24.53,27200.0,12.4435,12.4587,12.4435,12.4587,27200.0
2006-08-03 09:30:00,24.5,24.5,24.24,24.5,27900.0,12.4435,12.4435,12.3114,12.4435,27900.0
2006-08-03 09:35:00,24.49,24.54,24.49,24.49,5300.0,12.4384,12.4638,12.4384,12.4384,5300.0
2006-08-03 09:40:00,24.48,24.53,24.47,24.53,17200.0,12.4333,12.4587,12.4282,12.4587,17200.0
2006-08-03 09:45:00,24.53,24.53,24.51,24.52,6800.0,12.4587,12.4587,12.4486,12.4536,6800.0
2006-08-03 09:50:00,24.53,24.53,24.48,24.48,12500.0,12.4587,12.4587,12.4333,12.4333,12500.0
2006-08-03 09:55:00,24.48,24.49,24.41,24.48,41500.0,12.4333,12.4384,12.3978,12.4333,41500.0
2006-08-03 10:00:00,24.47,24.49,24.45,24.47,11600.0,12.4282,12.4384,12.4181,12.4282,11600.0
2006-08-03 10:05:00,24.47,24.48,24.45,24.45,7400.0,12.4282,12.4333,12.4181,12.4181,7400.0
2006-08-03 10:10:00,24.45,24.47,24.43,24.43,12000.0,12.4181,12.4282,12.4079,12.4079,12000.0
2006-08-03 10:15:00,24.44,24.5,24.43,24.49,12900.0,12.413,12.4435,12.4079,12.4384,12900.0
2006-08-03 10:20:00,24.49,24.51,24.48,24.49,10200.0,12.4384,12.4486,12.4333,12.4384,10200.0
2006-08-03 10:25:00,24.48,24.5,24.45,24.49,17400.0,12.4333,12.4435,12.4181,12.4384,17400.0
2006-08-03 10:30:00,24.49,24.51,24.48,24.51,9100.0,12.4384,12.4486,12.4333,12.4486,9100.0
2006-08-03 10:35:00,24.51,24.51,24.49,24.51,2100.0,12.4486,12.4486,12.4384,12.4486,2100.0
2006-08-03 10:40:00,24.5,24.56,24.5,24.52,14900.0,12.4435,12.4739,12.4435,12.4536,14900.0
2006-08-03 10:45:00,24.52,24.53,24.51,24.51,6200.0,12.4536,12.4587,12.4486,12.4486,6200.0
2006-08-03 10:50:00,24.52,24.52,24.49,24.49,9100.0,12.4536,12.4536,12.4384,12.4384,9100.0
2006-08-03 10:55:00,24.5,24.52,24.49,24.52,7500.0,12.4435,12.4536,12.4384,12.4536,7500.0
2006-08-03 11:00:00,24.52,24.55,24.52,24.55,3200.0,12.4536,12.4689,12.4536,12.4689,3200.0
2006-08-03 11:05:00,24.55,24.55,24.54,24.54,4100.0,12.4689,12.4689,12.4638,12.4638,4100.0
2006-08-03 11:10:00,24.53,24.54,24.53,24.54,4400.0,12.4587,12.4638,12.4587,12.4638,4400.0
2006-08-03 11:15:00,24.54,24.55,24.52,24.52,9900.0,12.4638,12.4689,12.4536,12.4536,9900.0
2006-08-03 11:20:00,24.52,24.52,24.51,24.51,3400.0,12.4536,12.4536,12.4486,12.4486,3400.0
2006-08-03 11:25:00,24.52,24.53,24.52,24.52,1500.0,12.4536,12.4587,12.4536,12.4536,1500.0
2006-08-03 11:30:00,24.53,24.54,24.51,24.52,4200.0,12.4587,12.4638,12.4486,12.4536,4200.0
2006-08-03 11:35:00,24.52,24.53,24.52,24.53,2200.0,12.4536,12.4587,12.4536,12.4587,2200.0
2006-08-03 11:40:00,24.53,24.53,24.49,24.5,13400.0,12.4587,12.4587,12.4384,12.4435,13400.0
2006-08-03 11:45:00,24.49,24.52,24.49,24.52,15000.0,12.4384,12.4536,12.4384,12.4536,15000.0
2006-08-03 11:50:00,24.52,24.53,24.5,24.5,8800.0,12.4536,12.4587,12.4435,12.4435,8800.0
2006-08-03 11:55:00,24.49,24.51,24.49,24.51,5900.0,12.4384,12.4486,12.4384,12.4486,5900.0
2006-08-03 12:00:00,24.5,24.5,24.48,24.5,37100.0,12.4435,12.4435,12.4333,12.4435,37100.0
2006-08-03 12:05:00,24.51,24.53,24.5,24.5,18200.0,12.4486,12.4587,12.4435,12.4435,18200.0
2006-08-03 12:10:00,24.49,24.5,24.47,24.49,30300.0,12.4384,12.4435,12.4282,12.4384,30300.0
2006-08-03 12:15:00,24.5,24.5,24.49,24.5,1500.0,12.4435,12.4435,12.4384,12.4435,1500.0
2006-08-03 12:20:00,24.49,24.5,24.49,24.5,5800.0,12.4384,12.4435,12.4384,12.4435,5800.0
2006-08-03 12:25:00,24.49,24.5,24.49,24.5,3600.0,12.4384,12.4435,12.4384,12.4435,3600.0
2006-08-03 12:30:00,24.5,24.51,24.49,24.5,11400.0,12.4435,12.4486,12.4384,12.4435,11400.0
2006-08-03 12:35:00,24.5,24.51,24.47,24.49,13500.0,12.4435,12.4486,12.4282,12.4384,13500.0
2006-08-03 12:40:00,24.49,24.5,24.49,24.49,800.0,12.4384,12.4435,12.4384,12.4384,800.0
2006-08-03 12:45:00,24.48,24.5,24.48,24.5,5900.0,12.4333,12.4435,12.4333,12.4435,5900.0
2006-08-03 12:50:00,24.5,24.5,24.49,24.49,6400.0,12.4435,12.4435,12.4384,12.4384,6400.0
2006-08-03 12:55:00,24.49,24.5,24.49,24.49,7700.0,12.4384,12.4435,12.4384,12.4384,7700.0
2006-08-03 13:00:00,24.5,24.54,24.49,24.54,12800.0,12.4435,12.4638,12.4384,12.4638,12800.0
2006-08-03 13:05:00,24.54,24.57,24.54,24.56,8300.0,12.4638,12.479,12.4638,12.4739,8300.0
2006-08-03 13:10:00,24.56,24.56,24.55,24.56,2900.0,12.4739,12.4739,12.4689,12.4739,2900.0
2006-08-03 13:15:00,24.56,24.58,24.56,24.58,2000.0,12.4739,12.4841,12.4739,12.4841,2000.0
2006-08-03 13:20:00,24.58,24.61,24.58,24.6,4900.0,12.4841,12.4993,12.4841,12.4943,4900.0
2006-08-03 13:25:00,24.6,24.6,24.58,24.58,4000.0,12.4943,12.4943,12.4841,12.4841,4000.0
2006-08-03 13:30:00,24.59,24.59,24.58,24.58,1400.0,12.4892,12.4892,12.4841,12.4841,1400.0
2006-08-03 13:35:00,24.58,24.58,24.57,24.57,4100.0,12.4841,12.4841,12.479,12.479,4100.0
2006-08-03 13:40:00,24.56,24.57,24.53,24.53,13300.0,12.4739,12.479,12.4587,12.4587,13300.0
2006-08-03 13:45:00,24.54,24.55,24.53,24.54,18900.0,12.4638,12.4689,12.4587,12.4638,18900.0
2006-08-03 13:50:00,24.55,24.55,24.53,24.55,29500.0,12.4689,12.4689,12.4587,12.4689,29500.0
2006-08-03 13:55:00,24.54,24.58,24.54,24.55,38800.0,12.4638,12.4841,12.4638,12.4689,38800.0
2006-08-03 14:00:00,24.55,24.57,24.53,24.55,22500.0,12.4689,12.479,12.4587,12.4689,22500.0
2006-08-03 14:05:00,24.55,24.56,24.55,24.56,11400.0,12.4689,12.4739,12.4689,12.4739,11400.0
2006-08-03 14:10:00,24.55,24.57,24.55,24.57,8800.0,12.4689,12.479,12.4689,12.479,8800.0
2006-08-03 14:15:00,24.57,24.57,24.52,24.53,15000.0,12.479,12.479,12.4536,12.4587,15000.0
2006-08-03 14:20:00,24.54,24.54,24.52,24.52,15200.0,12.4638,12.4638,12.4536,12.4536,15200.0
2006-08-03 14:25:00,24.53,24.55,24.52,24.55,11100.0,12.4587,12.4689,12.4536,12.4689,11100.0
2006-08-03 14:30:00,24.55,24.56,24.54,24.55,9900.0,12.4689,12.4739,12.4638,12.4689,9900.0
2006-08-03 14:35:00,24.55,24.56,24.55,24.56,9300.0,12.4689,12.4739,12.4689,12.4739,9300.0
2006-08-03 14:40:00,24.56,24.56,24.54,24.55,92600.0,12.4739,12.4739,12.4638,12.4689,92600.0
2006-08-03 14:45:00,24.55,24.56,24.54,24.56,6600.0,12.4689,12.4739,12.4638,12.4739,6600.0
2006-08-03 14:50:00,24.56,24.56,24.55,24.55,16900.0,12.4739,12.4739,12.4689,12.4689,16900.0
2006-08-03 14:55:00,24.55,24.57,24.55,24.57,15300.0,12.4689,12.479,12.4689,12.479,15300.0
2006-08-03 15:00:00,24.57,24.57,24.55,24.56,9200.0,12.479,12.479,12.4689,12.4739,9200.0
2006-08-03 15:05:00,24.56,24.57,24.56,24.56,12200.0,12.4739,12.479,12.4739,12.4739,12200.0
2006-08-03 15:10:00,24.56,24.56,24.52,24.53,47600.0,12.4739,12.4739,12.4536,12.4587,47600.0
2006-08-03 15:15:00,24.52,24.54,24.52,24.54,52700.0,12.4536,12.4638,12.4536,12.4638,52700.0
2006-08-03 15:20:00,24.55,24.55,24.49,24.5,200600.0,12.4689,12.4689,12.4384,12.4435,200600.0
2006-08-03 15:25:00,24.51,24.51,24.49,24.5,25300.0,12.4486,12.4486,12.4384,12.4435,25300.0
2006-08-03 15:30:00,24.51,24.53,24.49,24.52,75000.0,12.4486,12.4587,12.4384,12.4536,75000.0
2006-08-03 15:35:00,24.52,24.55,24.49,24.52,51100.0,12.4536,12.4689,12.4384,12.4536,51100.0
2006-08-03 15:40:00,24.52,24.53,24.51,24.52,61300.0,12.4536,12.4587,12.4486,12.4536,61300.0
2006-08-03 15:45:00,24.52,24.55,24.51,24.53,125300.0,12.4536,12.4689,12.4486,12.4587,125300.0
2006-08-03 15:50:00,24.53,24.54,24.51,24.52,52000.0,12.4587,12.4638,12.4486,12.4536,52000.0
2006-08-03 15:55:00,24.52,24.53,24.47,24.51,140800.0,12.4536,12.4587,12.4282,12.4486,140800.0
2006-08-04 09:30:00,24.56,24.64,24.56,24.61,24500.0,12.4739,12.5146,12.4739,12.4993,24500.0
2006-08-04 09:35:00,24.62,24.67,24.59,24.67,15100.0,12.5044,12.5298,12.4892,12.5298,15100.0
2006-08-04 09:40:00,24.64,24.74,24.64,24.7,23700.0,12.5146,12.5654,12.5146,12.5451,23700.0
2006-08-04 09:45:00,24.7,24.72,24.69,24.72,5000.0,12.5451,12.5552,12.54,12.5552,5000.0
2006-08-04 09:50:00,24.72,24.74,24.7,24.73,9700.0,12.5552,12.5654,12.5451,12.5603,9700.0
2006-08-04 09:55:00,24.73,24.77,24.73,24.77,46300.0,12.5603,12.5806,12.5603,12.5806,46300.0
2006-08-04 10:00:00,24.77,24.82,24.76,24.81,15100.0,12.5806,12.606,12.5755,12.6009,15100.0
2006-08-04 10:05:00,24.81,24.82,24.76,24.77,11100.0,12.6009,12.606,12.5755,12.5806,11100.0
2006-08-04 10:10:00,24.76,24.76,24.73,24.76,28500.0,12.5755,12.5755,12.5603,12.5755,28500.0
2006-08-04 10:15:00,24.76,24.76,24.72,24.74,12600.0,12.5755,12.5755,12.5552,12.5654,12600.0
2006-08-04 10:20:00,24.73,24.76,24.72,24.75,10500.0,12.5603,12.5755,12.5552,12.5704,10500.0
2006-08-04 10:25:00,24.75,24.76,24.71,24.73,12700.0,12.5704,12.5755,12.5501,12.5603,12700.0
2006-08-04 10:30:00,24.72,24.75,24.72,24.75,12800.0,12.5552,12.5704,12.5552,12.5704,12800.0
2006-08-04 10:35:00,24.75,24.78,24.75,24.78,9200.0,12.5704,12.5857,12.5704,12.5857,9200.0
2006-08-04 10:40:00,24.78,24.78,24.76,24.76,14200.0,12.5857,12.5857,12.5755,12.5755,14200.0
2006-08-04 10:45:00,24.76,24.78,24.76,24.78,3800.0,12.5755,12.5857,12.5755,12.5857,3800.0
2006-08-04 10:50:00,24.78,24.8,24.77,24.8,8500.0,12.5857,12.5958,12.5806,12.5958,8500.0
2006-08-04 10:55:00,24.8,24.81,24.8,24.8,1500.0,12.5958,12.6009,12.5958,12.5958,1500.0
2006-08-04 11:00:00,24.8,24.81,24.76,24.76,4000.0,12.5958,12.6009,12.5755,12.5755,4000.0
2006-08-04 11:05:00,24.75,24.78,24.75,24.78,3500.0,12.5704,12.5857,12.5704,12.5857,3500.0
2006-08-04 11:10:00,24.77,24.78,24.76,24.76,6600.0,12.5806,12.5857,12.5755,12.5755,6600.0
2006-08-04 11:15:00,24.77,24.79,24.76,24.78,4000.0,12.5806,12.5908,12.5755,12.5857,4000.0
2006-08-04 11:20:00,24.78,24.8,24.78,24.79,8700.0,12.5857,12.5958,12.5857,12.5908,8700.0
2006-08-04 11:25:00,24.8,24.8,24.79,24.79,3500.0,12.5958,12.5958,12.5908,12.5908,3500.0
2006-08-04 11:30:00,24.79,24.79,24.77,24.77,12200.0,12.5908,12.5908,12.5806,12.5806,12200.0
2006-08-04 11:35:00,24.77,24.77,24.75,24.75,3600.0,12.5806,12.5806,12.5704,12.5704,3600.0
2006-08-04 11:40:00,24.74,24.75,24.74,24.74,5000.0,12.5654,12.5704,12.5654,12.5654,5000.0
2006-08-04 11:45:00,24.74,24.75,24.74,24.74,3600.0,12.5654,12.5704,12.5654,12.5654,3600.0
2006-08-04 11:50:00,24.74,24.74,24.71,24.72,26100.0,12.5654,12.5654,12.5501,12.5552,26100.0
2006-08-04 11:55:00,24.71,24.74,24.71,24.72,12200.0,12.5501,12.5654,12.5501,12.5552,12200.0
2006-08-04 12:00:00,24.72,24.73,24.72,24.72,5700.0,12.5552,12.5603,12.5552,12.5552,5700.0
2006-08-04 12:05:00,24.73,24.75,24.73,24.75,34600.0,12.5603,12.5704,12.5603,12.5704,34600.0
2006-08-04 12:10:00,24.75,24.75,24.74,24.75,7400.0,12.5704,12.5704,12.5654,12.5704,7400.0
2006-08-04 12:15:00,24.75,24.75,24.71,24.71,26400.0,12.5704,12.5704,12.5501,12.5501,26400.0
2006-08-04 12:20:00,24.72,24.72,24.7,24.7,7700.0,12.5552,12.5552,12.5451,12.5451,7700.0
2006-08-04 12:25:00,24.7,24.72,24.69,24.72,6700.0,12.5451,12.5552,12.54,12.5552,6700.0
2006-08-04 12:30:00,24.72,24.73,24.72,24.72,2400.0,12.5552,12.5603,12.5552,12.5552,2400.0
2006-08-04 12:35:00,24.72,24.73,24.72,24.73,7300.0,12.5552,12.5603,12.5552,12.5603,7300.0
2006-08-04 12:40:00,24.73,24.74,24.73,24.74,3400.0,12.5603,12.5654,12.5603,12.5654,3400.0
2006-08-04 12:45:00,24.74,24.75,24.74,24.74,5100.0,12.5654,12.5704,12.5654,12.5654,5100.0
2006-08-04 12:50:00,24.74,24.75,24.74,24.74,3700.0,12.5654,12.5704,12.5654,12.5654,3700.0
2006-08-04 12:55:00,24.74,24.75,24.74,24.74,2800.0,12.5654,12.5704,12.5654,12.5654,2800.0
2006-08-04 13:00:00,24.75,24.77,24.75,24.77,10800.0,12.5704,12.5806,12.5704,12.5806,10800.0
2006-08-04 13:05:00,24.76,24.78,24.76,24.78,7100.0,12.5755,12.5857,12.5755,12.5857,7100.0
2006-08-04 13:10:00,24.78,24.78,24.68,24.69,19300.0,12.5857,12.5857,12.5349,12.54,19300.0
2006-08-04 13:15:00,24.69,24.72,24.69,24.71,26700.0,12.54,12.5552,12.54,12.5501,26700.0
2006-08-04 13:20:00,24.71,24.72,24.69,24.7,4900.0,12.5501,12.5552,12.54,12.5451,4900.0
2006-08-04 13:25:00,24.7,24.73,24.69,24.72,5400.0,12.5451,12.5603,12.54,12.5552,5400.0
2006-08-04 13:30:00,24.72,24.73,24.72,24.72,7800.0,12.5552,12.5603,12.5552,12.5552,7800.0
2006-08-04 13:35:00,24.72,24.73,24.71,24.71,15000.0,12.5552,12.5603,12.5501,12.5501,15000.0
2006-08-04 13:40:00,24.71,24.75,24.7,24.75,8400.0,12.5501,12.5704,12.5451,12.5704,8400.0
2006-08-04 13:45:00,24.76,24.76,24.75,24.75,6400.0,12.5755,12.5755,12.5704,12.5704,6400.0
2006-08-04 13:50:00,24.75,24.76,24.75,24.75,1800.0,12.5704,12.5755,12.5704,12.5704,1800.0
2006-08-04 13:55:00,24.75,24.75,24.73,24.74,12600.0,12.5704,12.5704,12.5603,12.5654,12600.0
2006-08-04 14:00:00,24.73,24.75,24.73,24.75,9900.0,12.5603,12.5704,12.5603,12.5704,9900.0
2006-08-04 14:05:00,24.74,24.75,24.74,24.75,2700.0,12.5654,12.5704,12.5654,12.5704,2700.0
2006-08-04 14:10:00,24.74,24.75,24.73,24.73,4800.0,12.5654,12.5704,12.5603,12.5603,4800.0
2006-08-04 14:15:00,24.72,24.72,24.7,24.7,13500.0,12.5552,12.5552,12.5451,12.5451,13500.0
2006-08-04 14:20:00,24.7,24.7,24.66,24.66,4800.0,12.5451,12.5451,12.5247,12.5247,4800.0
2006-08-04 14:25:00,24.66,24.69,24.66,24.66,7200.0,12.5247,12.54,12.5247,12.5247,7200.0
2006-08-04 14:30:00,24.67,24.68,24.67,24.68,16400.0,12.5298,12.5349,12.5298,12.5349,16400.0
2006-08-04 14:35:00,24.68,24.69,24.68,24.68,3700.0,12.5349,12.54,12.5349,12.5349,3700.0
2006-08-04 14:40:00,24.69,24.7,24.68,24.68,7200.0,12.54,12.5451,12.5349,12.5349,7200.0
2006-08-04 14:45:00,24.69,24.69,24.68,24.69,28600.0,12.54,12.54,12.5349,12.54,28600.0
2006-08-04 14:50:00,24.68,24.69,24.67,24.67,35500.0,12.5349,12.54,12.5298,12.5298,35500.0
2006-08-04 14:55:00,24.67,24.69,24.66,24.67,15500.0,12.5298,12.54,12.5247,12.5298,15500.0
2006-08-04 15:00:00,24.67,24.72,24.67,24.69,22000.0,12.5298,12.5552,12.5298,12.54,22000.0
2006-08-04 15:05:00,24.68,24.7,24.67,24.7,31000.0,12.5349,12.5451,12.5298,12.5451,31000.0
2006-08-04 15:10:00,24.71,24.73,24.7,24.71,10400.0,12.5501,12.5603,12.5451,12.5501,10400.0
2006-08-04 15:15:00,24.71,24.72,24.7,24.7,8700.0,12.5501,12.5552,12.5451,12.5451,8700.0
2006-08-04 15:20:00,24.7,24.71,24.69,24.7,7300.0,12.5451,12.5501,12.54,12.5451,7300.0
2006-08-04 15:25:00,24.7,24.75,24.7,24.73,24100.0,12.5451,12.5704,12.5451,12.5603,24100.0
2006-08-04 15:30:00,24.73,24.75,24.72,24.72,13000.0,12.5603,12.5704,12.5552,12.5552,13000.0
2006-08-04 15:35:00,24.72,24.73,24.71,24.71,3700.0,12.5552,12.5603,12.5501,12.5501,3700.0
2006-08-04 15:40:00,24.72,24.73,24.7,24.71,49400.0,12.5552,12.5603,12.5451,12.5501,49400.0
2006-08-04 15:45:00,24.71,24.73,24.69,24.73,10600.0,12.5501,12.5603,12.54,12.5603,10600.0
2006-08-04 15:50:00,24.72,24.74,24.7,24.74,28300.0,12.5552,12.5654,12.5451,12.5654,28300.0
2006-08-04 15:55:00,24.74,24.74,24.72,24.74,15900.0,12.5654,12.5654,12.5552,12.5654,15900.0
2006-08-07 09:30:00,24.62,24.74,24.6,24.62,26200.0,12.5044,12.5654,12.4943,12.5044,26200.0
2006-08-07 09:35:00,24.62,24.67,24.6,24.65,12300.0,12.5044,12.5298,12.4943,12.5197,12300.0
2006-08-07 09:40:00,24.67,24.67,24.61,24.67,15500.0,12.5298,12.5298,12.4993,12.5298,15500.0
2006-08-07 09:45:00,24.67,24.69,24.65,24.68,6000.0,12.5298,12.54,12.5197,12.5349,6000.0
2006-08-07 09:50:00,24.67,24.69,24.59,24.6,27900.0,12.5298,12.54,12.4892,12.4943,27900.0
2006-08-07 09:55:00,24.6,24.63,24.56,24.58,16100.0,12.4943,12.5095,12.4739,12.4841,16100.0
2006-08-07 10:00:00,24.59,24.59,24.53,24.57,13800.0,12.4892,12.4892,12.4587,12.479,13800.0
2006-08-07 10:05:00,24.57,24.61,24.57,24.6,8400.0,12.479,12.4993,12.479,12.4943,8400.0
2006-08-07 10:10:00,24.61,24.61,24.59,24.61,7000.0,12.4993,12.4993,12.4892,12.4993,7000.0
2006-08-07 10:15:00,24.59,24.61,24.56,24.57,20000.0,12.4892,12.4993,12.4739,12.479,20000.0
2006-08-07 10:20:00,24.57,24.58,24.56,24.57,9200.0,12.479,12.4841,12.4739,12.479,9200.0
2006-08-07 10:25:00,24.56,24.58,24.55,24.57,10500.0,12.4739,12.4841,12.4689,12.479,10500.0
2006-08-07 10:30:00,24.55,24.58,24.55,24.57,8400.0,12.4689,12.4841,12.4689,12.479,8400.0
2006-08-07 10:35:00,24.57,24.57,24.55,24.56,19000.0,12.479,12.479,12.4689,12.4739,19000.0
2006-08-07 10:40:00,24.56,24.57,24.56,24.57,6200.0,12.4739,12.479,12.4739,12.479,6200.0
2006-08-07 10:45:00,24.56,24.58,24.55,24.56,13900.0,12.4739,12.4841,12.4689,12.4739,13900.0
2006-08-07 10:50:00,24.56,24.58,24.56,24.57,8100.0,12.4739,12.4841,12.4739,12.479,8100.0
2006-08-07 10:55:00,24.58,24.58,24.54,24.54,6000.0,12.4841,12.4841,12.4638,12.4638,6000.0
2006-08-07 11:00:00,24.55,24.56,24.53,24.54,9800.0,12.4689,12.4739,12.4587,12.4638,9800.0
2006-08-07 11:05:00,24.56,24.56,24.51,24.51,6300.0,12.4739,12.4739,12.4486,12.4486,6300.0
2006-08-07 11:10:00,24.53,24.54,24.51,24.52,17800.0,12.4587,12.4638,12.4486,12.4536,17800.0
2006-08-07 11:15:00,24.52,24.53,24.49,24.5,26300.0,12.4536,12.4587,12.4384,12.4435,26300.0
2006-08-07 11:20:00,24.53,24.53,24.5,24.51,5500.0,12.4587,12.4587,12.4435,12.4486,5500.0
2006-08-07 11:25:00,24.51,24.51,24.5,24.51,1000.0,12.4486,12.4486,12.4435,12.4486,1000.0
2006-08-07 11:30:00,24.5,24.52,24.5,24.51,18500.0,12.4435,12.4536,12.4435,12.4486,18500.0
2006-08-07 11:35:00,24.52,24.53,24.5,24.5,14100.0,12.4536,12.4587,12.4435,12.4435,14100.0
2006-08-07 11:40:00,24.53,24.53,24.51,24.53,3900.0,12.4587,12.4587,12.4486,12.4587,3900.0
2006-08-07 11:45:00,24.52,24.53,24.52,24.52,6700.0,12.4536,12.4587,12.4536,12.4536,6700.0
2006-08-07 11:50:00,24.52,24.53,24.52,24.52,2400.0,12.4536,12.4587,12.4536,12.4536,2400.0
2006-08-07 11:55:00,24.52,24.53,24.52,24.53,7000.0,12.4536,12.4587,12.4536,12.4587,7000.0
2006-08-07 12:00:00,24.53,24.57,24.53,24.55,13600.0,12.4587,12.479,12.4587,12.4689,13600.0
2006-08-07 12:05:00,24.55,24.55,24.54,24.54,1100.0,12.4689,12.4689,12.4638,12.4638,1100.0
2006-08-07 12:10:00,24.55,24.55,24.51,24.51,5900.0,12.4689,12.4689,12.4486,12.4486,5900.0
2006-08-07 12:15:00,24.51,24.52,24.51,24.51,3900.0,12.4486,12.4536,12.4486,12.4486,3900.0
2006-08-07 12:20:00,24.51,24.52,24.51,24.51,5200.0,12.4486,12.4536,12.4486,12.4486,5200.0
2006-08-07 12:25:00,24.5,24.5,24.49,24.49,5700.0,12.4435,12.4435,12.4384,12.4384,5700.0
2006-08-07 12:30:00,24.49,24.5,24.49,24.49,5000.0,12.4384,12.4435,12.4384,12.4384,5000.0
2006-08-07 12:35:00,24.49,24.51,24.49,24.49,23500.0,12.4384,12.4486,12.4384,12.4384,23500.0
2006-08-07 12:40:00,24.5,24.56,24.49,24.55,22100.0,12.4435,12.4739,12.4384,12.4689,22100.0
2006-08-07 12:45:00,24.54,24.54,24.51,24.51,12400.0,12.4638,12.4638,12.4486,12.4486,12400.0
2006-08-07 12:50:00,24.52,24.52,24.48,24.49,15400.0,12.4536,12.4536,12.4333,12.4384,15400.0
2006-08-07 12:55:00,24.49,24.51,24.48,24.49,11400.0,12.4384,12.4486,12.4333,12.4384,11400.0
2006-08-07 13:00:00,24.49,24.52,24.49,24.5,18100.0,12.4384,12.4536,12.4384,12.4435,18100.0
2006-08-07 13:05:00,24.49,24.49,24.47,24.47,11600.0,12.4384,12.4384,12.4282,12.4282,11600.0
2006-08-07 13:10:00,24.48,24.49,24.47,24.49,9200.0,12.4333,12.4384,12.4282,12.4384,9200.0
2006-08-07 13:15:00,24.48,24.49,24.48,24.48,1400.0,12.4333,12.4384,12.4333,12.4333,1400.0
2006-08-07 13:20:00,24.48,24.49,24.48,24.48,1600.0,12.4333,12.4384,12.4333,12.4333,1600.0
2006-08-07 13:25:00,24.48,24.49,24.48,24.49,9500.0,12.4333,12.4384,12.4333,12.4384,9500.0
2006-08-07 13:30:00,24.49,24.5,24.49,24.49,9000.0,12.4384,12.4435,12.4384,12.4384,9000.0
2006-08-07 13:35:00,24.5,24.5,24.49,24.49,11500.0,12.4435,12.4435,12.4384,12.4384,11500.0
2006-08-07 13:40:00,24.5,24.5,24.49,24.49,8200.0,12.4435,12.4435,12.4384,12.4384,8200.0
2006-08-07 13:45:00,24.5,24.5,24.47,24.49,10000.0,12.4435,12.4435,12.4282,12.4384,10000.0
2006-08-07 13:50:00,24.49,24.49,24.48,24.48,12600.0,12.4384,12.4384,12.4333,12.4333,12600.0
2006-08-07 13:55:00,24.49,24.49,24.48,24.48,6900.0,12.4384,12.4384,12.4333,12.4333,6900.0
2006-08-07 14:00:00,24.48,24.48,24.45,24.45,37100.0,12.4333,12.4333,12.4181,12.4181,37100.0
2006-08-07 14:05:00,24.45,24.46,24.44,24.46,21700.0,12.4181,12.4232,12.413,12.4232,21700.0
2006-08-07 14:10:00,24.45,24.46,24.45,24.46,11100.0,12.4181,12.4232,12.4181,12.4232,11100.0
2006-08-07 14:15:00,24.46,24.46,24.45,24.45,39900.0,12.4232,12.4232,12.4181,12.4181,39900.0
2006-08-07 14:20:00,24.45,24.47,24.44,24.45,18100.0,12.4181,12.4282,12.413,12.4181,18100.0
2006-08-07 14:25:00,24.45,24.45,24.43,24.43,27200.0,12.4181,12.4181,12.4079,12.4079,27200.0
2006-08-07 14:30:00,24.44,24.46,24.43,24.45,10700.0,12.413,12.4232,12.4079,12.4181,10700.0
2006-08-07 14:35:00,24.46,24.46,24.45,24.45,26000.0,12.4232,12.4232,12.4181,12.4181,26000.0
2006-08-07 14:40:00,24.45,24.46,24.45,24.45,5000.0,12.4181,12.4232,12.4181,12.4181,5000.0
2006-08-07 14:45:00,24.46,24.46,24.43,24.45,62000.0,12.4232,12.4232,12.4079,12.4181,62000.0
2006-08-07 14:50:00,24.45,24.47,24.44,24.45,25900.0,12.4181,12.4282,12.413,12.4181,25900.0
2006-08-07 14:55:00,24.45,24.45,24.44,24.45,16800.0,12.4181,12.4181,12.413,12.4181,16800.0
2006-08-07 15:00:00,24.45,24.48,24.45,24.48,26900.0,12.4181,12.4333,12.4181,12.4333,26900.0
2006-08-07 15:05:00,24.48,24.48,24.45,24.47,28900.0,12.4333,12.4333,12.4181,12.4282,28900.0
2006-08-07 15:10:00,24.47,24.48,24.46,24.48,14900.0,12.4282,12.4333,12.4232,12.4333,14900.0
2006-08-07 15:15:00,24.47,24.48,24.46,24.47,13500.0,12.4282,12.4333,12.4232,12.4282,13500.0
2006-08-07 15:20:00,24.47,24.49,24.47,24.47,9600.0,12.4282,12.4384,12.4282,12.4282,9600.0
2006-08-07 15:25:00,24.47,24.48,24.46,24.48,30100.0,12.4282,12.4333,12.4232,12.4333,30100.0
2006-08-07 15:30:00,24.47,24.48,24.46,24.48,22300.0,12.4282,12.4333,12.4232,12.4333,22300.0
2006-08-07 15:35:00,24.48,24.51,24.48,24.51,30300.0,12.4333,12.4486,12.4333,12.4486,30300.0
2006-08-07 15:40:00,24.51,24.52,24.46,24.46,27000.0,12.4486,12.4536,12.4232,12.4232,27000.0
2006-08-07 15:45:00,24.47,24.49,24.46,24.48,32000.0,12.4282,12.4384,12.4232,12.4333,32000.0
2006-08-07 15:50:00,24.47,24.49,24.47,24.49,34000.0,12.4282,12.4384,12.4282,12.4384,34000.0
2006-08-07 15:55:00,24.48,24.49,24.46,24.47,34200.0,12.4333,12.4384,12.4232,12.4282,34200.0
2006-08-08 09:30:00,24.5,24.63,24.45,24.5,32700.0,12.4435,12.5095,12.4181,12.4435,32700.0
2006-08-08 09:35:00,24.5,24.56,24.48,24.53,13700.0,12.4435,12.4739,12.4333,12.4587,13700.0
2006-08-08 09:40:00,24.52,24.55,24.5,24.52,22300.0,12.4536,12.4689,12.4435,12.4536,22300.0
2006-08-08 09:45:00,24.54,24.54,24.48,24.49,12100.0,12.4638,12.4638,12.4333,12.4384,12100.0
2006-08-08 09:50:00,24.49,24.5,24.48,24.49,5200.0,12.4384,12.4435,12.4333,12.4384,5200.0
2006-08-08 09:55:00,24.5,24.5,24.49,24.5,4100.0,12.4435,12.4435,12.4384,12.4435,4100.0
2006-08-08 10:00:00,24.5,24.51,24.49,24.49,8400.0,12.4435,12.4486,12.4384,12.4384,8400.0
2006-08-08 10:05:00,24.49,24.5,24.48,24.49,10500.0,12.4384,12.4435,12.4333,12.4384,10500.0
2006-08-08 10:10:00,24.49,24.51,24.49,24.5,8400.0,12.4384,12.4486,12.4384,12.4435,8400.0
2006-08-08 10:15:00,24.5,24.51,24.48,24.49,7900.0,12.4435,12.4486,12.4333,12.4384,7900.0
2006-08-08 10:20:00,24.47,24.48,24.47,24.47,6800.0,12.4282,12.4333,12.4282,12.4282,6800.0
2006-08-08 10:25:00,24.48,24.49,24.47,24.49,6200.0,12.4333,12.4384,12.4282,12.4384,6200.0
2006-08-08 10:30:00,24.49,24.5,24.48,24.48,8300.0,12.4384,12.4435,12.4333,12.4333,8300.0
2006-08-08 10:35:00,24.48,24.5,24.48,24.49,13800.0,12.4333,12.4435,12.4333,12.4384,13800.0
2006-08-08 10:40:00,24.49,24.49,24.48,24.48,3900.0,12.4384,12.4384,12.4333,12.4333,3900.0
2006-08-08 10:45:00,24.48,24.49,24.46,24.46,3800.0,12.4333,12.4384,12.4232,12.4232,3800.0
2006-08-08 10:50:00,24.47,24.47,24.44,24.44,6600.0,12.4282,12.4282,12.413,12.413,6600.0
2006-08-08 10:55:00,24.44,24.45,24.44,24.44,4400.0,12.413,12.4181,12.413,12.413,4400.0
2006-08-08 11:00:00,24.44,24.45,24.44,24.44,2700.0,12.413,12.4181,12.413,12.413,2700.0
2006-08-08 11:05:00,24.45,24.45,24.44,24.44,3100.0,12.4181,12.4181,12.413,12.413,3100.0
2006-08-08 11:10:00,24.44,24.45,24.43,24.43,6800.0,12.413,12.4181,12.4079,12.4079,6800.0
2006-08-08 11:15:00,24.43,24.44,24.43,24.44,4600.0,12.4079,12.413,12.4079,12.413,4600.0
2006-08-08 11:20:00,24.44,24.44,24.42,24.42,32800.0,12.413,12.413,12.4028,12.4028,32800.0
2006-08-08 11:25:00,24.43,24.44,24.43,24.43,5900.0,12.4079,12.413,12.4079,12.4079,5900.0
2006-08-08 11:30:00,24.44,24.44,24.43,24.43,3100.0,12.413,12.413,12.4079,12.4079,3100.0
2006-08-08 11:35:00,24.43,24.44,24.43,24.43,2200.0,12.4079,12.413,12.4079,12.4079,2200.0
2006-08-08 11:40:00,24.43,24.44,24.43,24.43,4200.0,12.4079,12.413,12.4079,12.4079,4200.0
2006-08-08 11:45:00,24.42,24.43,24.41,24.41,6900.0,12.4028,12.4079,12.3978,12.3978,6900.0
2006-08-08 11:50:00,24.41,24.41,24.39,24.4,31800.0,12.3978,12.3978,12.3876,12.3927,31800.0
2006-08-08 11:55:00,24.4,24.4,24.39,24.4,5700.0,12.3927,12.3927,12.3876,12.3927,5700.0
2006-08-08 12:00:00,24.4,24.4,24.39,24.4,2000.0,12.3927,12.3927,12.3876,12.3927,2000.0
2006-08-08 12:05:00,24.4,24.4,24.38,24.39,26300.0,12.3927,12.3927,12.3825,12.3876,26300.0
2006-08-08 12:10:00,24.4,24.4,24.39,24.39,14600.0,12.3927,12.3927,12.3876,12.3876,14600.0
2006-08-08 12:15:00,24.39,24.39,24.37,24.38,32600.0,12.3876,12.3876,12.3774,12.3825,32600.0
2006-08-08 12:20:00,24.39,24.4,24.38,24.4,19500.0,12.3876,12.3927,12.3825,12.3927,19500.0
2006-08-08 12:25:00,24.4,24.4,24.39,24.39,3200.0,12.3927,12.3927,12.3876,12.3876,3200.0
2006-08-08 12:30:00,24.39,24.39,24.38,24.38,7200.0,12.3876,12.3876,12.3825,12.3825,7200.0
2006-08-08 12:35:00,24.37,24.38,24.36,24.37,10400.0,12.3774,12.3825,12.3724,12.3774,10400.0
2006-08-08 12:40:00,24.36,24.37,24.36,24.36,2400.0,12.3724,12.3774,12.3724,12.3724,2400.0
2006-08-08 12:45:00,24.37,24.37,24.36,24.37,3400.0,12.3774,12.3774,12.3724,12.3774,3400.0
2006-08-08 12:50:00,24.36,24.37,24.36,24.36,4800.0,12.3724,12.3774,12.3724,12.3724,4800.0
2006-08-08 12:55:00,24.37,24.38,24.36,24.37,4200.0,12.3774,12.3825,12.3724,12.3774,4200.0
2006-08-08 13:00:00,24.38,24.39,24.38,24.38,2900.0,12.3825,12.3876,12.3825,12.3825,2900.0
2006-08-08 13:05:00,24.39,24.39,24.38,24.38,3400.0,12.3876,12.3876,12.3825,12.3825,3400.0
2006-08-08 13:10:00,24.38,24.38,24.37,24.37,5500.0,12.3825,12.3825,12.3774,12.3774,5500.0
2006-08-08 13:15:00,24.37,24.37,24.35,24.35,5900.0,12.3774,12.3774,12.3673,12.3673,5900.0
2006-08-08 13:20:00,24.36,24.36,24.34,24.36,6300.0,12.3724,12.3724,12.3622,12.3724,6300.0
2006-08-08 13:25:00,24.36,24.36,24.35,24.36,4800.0,12.3724,12.3724,12.3673,12.3724,4800.0
2006-08-08 13:30:00,24.35,24.36,24.35,24.36,2600.0,12.3673,12.3724,12.3673,12.3724,2600.0
2006-08-08 13:35:00,24.36,24.38,24.35,24.38,41300.0,12.3724,12.3825,12.3673,12.3825,41300.0
2006-08-08 13:40:00,24.38,24.38,24.37,24.37,10200.0,12.3825,12.3825,12.3774,12.3774,10200.0
2006-08-08 13:45:00,24.37,24.38,24.37,24.37,2400.0,12.3774,12.3825,12.3774,12.3774,2400.0
2006-08-08 13:50:00,24.37,24.38,24.36,24.37,4300.0,12.3774,12.3825,12.3724,12.3774,4300.0
2006-08-08 13:55:00,24.37,24.37,24.35,24.36,3400.0,12.3774,12.3774,12.3673,12.3724,3400.0
2006-08-08 14:00:00,24.35,24.37,24.35,24.37,7600.0,12.3673,12.3774,12.3673,12.3774,7600.0
2006-08-08 14:05:00,24.36,24.38,24.36,24.37,8900.0,12.3724,12.3825,12.3724,12.3774,8900.0
2006-08-08 14:10:00,24.37,24.52,24.37,24.52,29600.0,12.3774,12.4536,12.3774,12.4536,29600.0
2006-08-08 14:15:00,24.52,24.53,24.42,24.49,48200.0,12.4536,12.4587,12.4028,12.4384,48200.0
2006-08-08 14:20:00,24.48,24.55,24.34,24.35,54500.0,12.4333,12.4689,12.3622,12.3673,54500.0
2006-08-08 14:25:00,24.34,24.42,24.26,24.37,45900.0,12.3622,12.4028,12.3216,12.3774,45900.0
2006-08-08 14:30:00,24.37,24.41,24.34,24.35,12500.0,12.3774,12.3978,12.3622,12.3673,12500.0
2006-08-08 14:35:00,24.36,24.42,24.36,24.39,13100.0,12.3724,12.4028,12.3724,12.3876,13100.0
2006-08-08 14:40:00,24.4,24.5,24.4,24.46,12500.0,12.3927,12.4435,12.3927,12.4232,12500.0
2006-08-08 14:45:00,24.45,24.45,24.38,24.4,11700.0,12.4181,12.4181,12.3825,12.3927,11700.0
2006-08-08 14:50:00,24.39,24.43,24.35,24.35,13800.0,12.3876,12.4079,12.3673,12.3673,13800.0
2006-08-08 14:55:00,24.36,24.37,24.31,24.34,17800.0,12.3724,12.3774,12.347,12.3622,17800.0
2006-08-08 15:00:00,24.34,24.38,24.3,24.35,22100.0,12.3622,12.3825,12.3419,12.3673,22100.0
2006-08-08 15:05:00,24.35,24.35,24.31,24.33,14100.0,12.3673,12.3673,12.347,12.3571,14100.0
2006-08-08 15:10:00,24.32,24.33,24.32,24.32,9900.0,12.3521,12.3571,12.3521,12.3521,9900.0
2006-08-08 15:15:00,24.32,24.33,24.3,24.3,23200.0,12.3521,12.3571,12.3419,12.3419,23200.0
2006-08-08 15:20:00,24.29,24.3,24.25,24.28,24400.0,12.3368,12.3419,12.3165,12.3317,24400.0
2006-08-08 15:25:00,24.28,24.29,24.28,24.29,12700.0,12.3317,12.3368,12.3317,12.3368,12700.0
2006-08-08 15:30:00,24.29,24.29,24.24,24.27,50000.0,12.3368,12.3368,12.3114,12.3267,50000.0
2006-08-08 15:35:00,24.26,24.28,24.26,24.26,12500.0,12.3216,12.3317,12.3216,12.3216,12500.0
2006-08-08 15:40:00,24.26,24.27,24.26,24.26,4200.0,12.3216,12.3267,12.3216,12.3216,4200.0
2006-08-08 15:45:00,24.26,24.3,24.25,24.29,23100.0,12.3216,12.3419,12.3165,12.3368,23100.0
2006-08-08 15:50:00,24.29,24.3,24.28,24.3,20500.0,12.3368,12.3419,12.3317,12.3419,20500.0
2006-08-08 15:55:00,24.29,24.3,24.27,24.29,22800.0,12.3368,12.3419,12.3267,12.3368,22800.0
2006-08-09 09:30:00,24.43,24.49,24.32,24.41,23500.0,12.4079,12.4384,12.3521,12.3978,23500.0
2006-08-09 09:35:00,24.41,24.41,24.35,24.35,8300.0,12.3978,12.3978,12.3673,12.3673,8300.0
2006-08-09 09:40:00,24.35,24.43,24.35,24.39,12700.0,12.3673,12.4079,12.3673,12.3876,12700.0
2006-08-09 09:45:00,24.4,24.41,24.37,24.4,5900.0,12.3927,12.3978,12.3774,12.3927,5900.0
2006-08-09 09:50:00,24.39,24.39,24.32,24.34,5700.0,12.3876,12.3876,12.3521,12.3622,5700.0
2006-08-09 09:55:00,24.33,24.34,24.31,24.33,6600.0,12.3571,12.3622,12.347,12.3571,6600.0
2006-08-09 10:00:00,24.33,24.33,24.3,24.32,6500.0,12.3571,12.3571,12.3419,12.3521,6500.0
2006-08-09 10:05:00,24.32,24.36,24.32,24.36,8600.0,12.3521,12.3724,12.3521,12.3724,8600.0
2006-08-09 10:10:00,24.36,24.36,24.35,24.35,8700.0,12.3724,12.3724,12.3673,12.3673,8700.0
2006-08-09 10:15:00,24.35,24.35,24.33,24.35,5600.0,12.3673,12.3673,12.3571,12.3673,5600.0
2006-08-09 10:20:00,24.35,24.35,24.32,24.32,8900.0,12.3673,12.3673,12.3521,12.3521,8900.0
2006-08-09 10:25:00,24.32,24.33,24.31,24.32,5500.0,12.3521,12.3571,12.347,12.3521,5500.0
2006-08-09 10:30:00,24.32,24.33,24.3,24.3,10200.0,12.3521,12.3571,12.3419,12.3419,10200.0
2006-08-09 10:35:00,24.31,24.31,24.29,24.3,5400.0,12.347,12.347,12.3368,12.3419,5400.0
2006-08-09 10:40:00,24.3,24.3,24.28,24.29,6000.0,12.3419,12.3419,12.3317,12.3368,6000.0
2006-08-09 10:45:00,24.3,24.32,24.28,24.32,12600.0,12.3419,12.3521,12.3317,12.3521,12600.0
2006-08-09 10:50:00,24.32,24.34,24.3,24.34,12100.0,12.3521,12.3622,12.3419,12.3622,12100.0
2006-08-09 10:55:00,24.33,24.33,24.31,24.32,3800.0,12.3571,12.3571,12.347,12.3521,3800.0
2006-08-09 11:00:00,24.31,24.32,24.31,24.31,6000.0,12.347,12.3521,12.347,12.347,6000.0
2006-08-09 11:05:00,24.31,24.31,24.3,24.31,9400.0,12.347,12.347,12.3419,12.347,9400.0
2006-08-09 11:10:00,24.31,24.33,24.3,24.31,13800.0,12.347,12.3571,12.3419,12.347,13800.0
2006-08-09 11:15:00,24.31,24.31,24.28,24.29,36200.0,12.347,12.347,12.3317,12.3368,36200.0
2006-08-09 11:20:00,24.29,24.29,24.28,24.29,5100.0,12.3368,12.3368,12.3317,12.3368,5100.0
2006-08-09 11:25:00,24.28,24.29,24.27,24.29,5400.0,12.3317,12.3368,12.3267,12.3368,5400.0
2006-08-09 11:30:00,24.29,24.32,24.28,24.32,10500.0,12.3368,12.3521,12.3317,12.3521,10500.0
2006-08-09 11:35:00,24.32,24.32,24.3,24.3,3900.0,12.3521,12.3521,12.3419,12.3419,3900.0
2006-08-09 11:40:00,24.3,24.32,24.29,24.32,7700.0,12.3419,12.3521,12.3368,12.3521,7700.0
2006-08-09 11:45:00,24.32,24.32,24.3,24.31,6800.0,12.3521,12.3521,12.3419,12.347,6800.0
2006-08-09 11:50:00,24.31,24.31,24.29,24.29,5100.0,12.347,12.347,12.3368,12.3368,5100.0
2006-08-09 11:55:00,24.3,24.3,24.27,24.28,5600.0,12.3419,12.3419,12.3267,12.3317,5600.0
2006-08-09 12:00:00,24.27,24.28,24.26,24.27,5400.0,12.3267,12.3317,12.3216,12.3267,5400.0
2006-08-09 12:05:00,24.27,24.27,24.25,24.26,6700.0,12.3267,12.3267,12.3165,12.3216,6700.0
2006-08-09 12:10:00,24.26,24.26,24.24,24.25,4900.0,12.3216,12.3216,12.3114,12.3165,4900.0
2006-08-09 12:15:00,24.25,24.25,24.24,24.25,29600.0,12.3165,12.3165,12.3114,12.3165,29600.0
2006-08-09 12:20:00,24.24,24.24,24.23,24.24,16000.0,12.3114,12.3114,12.3063,12.3114,16000.0
2006-08-09 12:25:00,24.24,24.24,24.23,24.23,3600.0,12.3114,12.3114,12.3063,12.3063,3600.0
2006-08-09 12:30:00,24.22,24.23,24.22,24.22,2400.0,12.3013,12.3063,12.3013,12.3013,2400.0
2006-08-09 12:35:00,24.22,24.22,24.21,24.22,2600.0,12.3013,12.3013,12.2962,12.3013,2600.0
2006-08-09 12:40:00,24.21,24.22,24.21,24.21,3100.0,12.2962,12.3013,12.2962,12.2962,3100.0
2006-08-09 12:45:00,24.21,24.21,24.18,24.18,5200.0,12.2962,12.2962,12.2809,12.2809,5200.0
2006-08-09 12:50:00,24.18,24.18,24.16,24.16,6700.0,12.2809,12.2809,12.2708,12.2708,6700.0
2006-08-09 12:55:00,24.17,24.17,24.15,24.16,2300.0,12.2759,12.2759,12.2657,12.2708,2300.0
2006-08-09 13:00:00,24.15,24.15,24.14,24.15,4500.0,12.2657,12.2657,12.2606,12.2657,4500.0
2006-08-09 13:05:00,24.15,24.15,24.14,24.15,3900.0,12.2657,12.2657,12.2606,12.2657,3900.0
2006-08-09 13:10:00,24.15,24.15,24.14,24.14,3400.0,12.2657,12.2657,12.2606,12.2606,3400.0
2006-08-09 13:15:00,24.15,24.15,24.1,24.11,11200.0,12.2657,12.2657,12.2403,12.2454,11200.0
2006-08-09 13:20:00,24.1,24.13,24.1,24.13,37900.0,12.2403,12.2556,12.2403,12.2556,37900.0
2006-08-09 13:25:00,24.13,24.13,24.12,24.12,1500.0,12.2556,12.2556,12.2505,12.2505,1500.0
2006-08-09 13:30:00,24.13,24.13,24.1,24.1,6200.0,12.2556,12.2556,12.2403,12.2403,6200.0
2006-08-09 13:35:00,24.1,24.11,24.09,24.1,3600.0,12.2403,12.2454,12.2352,12.2403,3600.0
2006-08-09 13:40:00,24.1,24.1,24.09,24.09,2500.0,12.2403,12.2403,12.2352,12.2352,2500.0
2006-08-09 13:45:00,24.1,24.12,24.09,24.1,43700.0,12.2403,12.2505,12.2352,12.2403,43700.0
2006-08-09 13:50:00,24.1,24.12,24.1,24.12,4200.0,12.2403,12.2505,12.2403,12.2505,4200.0
2006-08-09 13:55:00,24.12,24.12,24.09,24.09,6700.0,12.2505,12.2505,12.2352,12.2352,6700.0
2006-08-09 14:00:00,24.09,24.1,24.08,24.09,9200.0,12.2352,12.2403,12.2302,12.2352,9200.0
2006-08-09 14:05:00,24.1,24.13,24.1,24.13,6800.0,12.2403,12.2556,12.2403,12.2556,6800.0
2006-08-09 14:10:00,24.13,24.13,24.1,24.1,4300.0,12.2556,12.2556,12.2403,12.2403,4300.0
2006-08-09 14:15:00,24.1,24.1,24.08,24.08,4900.0,12.2403,12.2403,12.2302,12.2302,4900.0
2006-08-09 14:20:00,24.08,24.11,24.08,24.1,8500.0,12.2302,12.2454,12.2302,12.2403,8500.0
2006-08-09 14:25:00,24.11,24.12,24.08,24.1,15600.0,12.2454,12.2505,12.2302,12.2403,15600.0
2006-08-09 14:30:00,24.11,24.12,24.11,24.11,4800.0,12.2454,12.2505,12.2454,12.2454,4800.0
2006-08-09 14:35:00,24.12,24.12,24.12,24.12,2600.0,12.2505,12.2505,12.2505,12.2505,2600.0
2006-08-09 14:40:00,24.12,24.12,24.08,24.08,12400.0,12.2505,12.2505,12.2302,12.2302,12400.0
2006-08-09 14:45:00,24.08,24.08,24.05,24.06,6200.0,12.2302,12.2302,12.2149,12.22,6200.0
2006-08-09 14:50:00,24.06,24.06,24.01,24.01,11800.0,12.22,12.22,12.1946,12.1946,11800.0
2006-08-09 14:55:00,24.02,24.03,24.01,24.01,7000.0,12.1997,12.2048,12.1946,12.1946,7000.0
2006-08-09 15:00:00,24.01,24.02,24.01,24.02,11200.0,12.1946,12.1997,12.1946,12.1997,11200.0
2006-08-09 15:05:00,24.02,24.02,24.01,24.02,8400.0,12.1997,12.1997,12.1946,12.1997,8400.0
2006-08-09 15:10:00,24.01,24.02,24.0,24.01,13600.0,12.1946,12.1997,12.1895,12.1946,13600.0
2006-08-09 15:15:00,24.01,24.01,24.0,24.0,9000.0,12.1946,12.1946,12.1895,12.1895,9000.0
2006-08-09 15:20:00,24.0,24.0,23.98,23.99,15000.0,12.1895,12.1895,12.1794,12.1844,15000.0
2006-08-09 15:25:00,23.99,23.99,23.98,23.99,9300.0,12.1844,12.1844,12.1794,12.1844,9300.0
2006-08-09 15:30:00,23.97,23.97,23.93,23.95,28800.0,12.1743,12.1743,12.154,12.1641,28800.0
2006-08-09 15:35:00,23.94,23.95,23.94,23.94,9700.0,12.1591,12.1641,12.1591,12.1591,9700.0
2006-08-09 15:40:00,23.95,23.95,23.92,23.92,22200.0,12.1641,12.1641,12.1489,12.1489,22200.0
2006-08-09 15:45:00,23.93,23.95,23.9,23.94,51300.0,12.154,12.1641,12.1387,12.1591,51300.0
2006-08-09 15:50:00,23.93,23.93,23.86,23.92,58100.0,12.154,12.154,12.1184,12.1489,58100.0
2006-08-09 15:55:00,23.92,23.94,23.92,23.93,23900.0,12.1489,12.1591,12.1489,12.154,23900.0
2006-08-10 09:30:00,23.96,24.0,23.85,23.89,12600.0,12.1692,12.1895,12.1133,12.1337,12600.0
2006-08-10 09:35:00,23.89,23.9,23.72,23.8,34400.0,12.1337,12.1387,12.0473,12.0879,34400.0
2006-08-10 09:40:00,23.8,23.8,23.78,23.78,15800.0,12.0879,12.0879,12.0778,12.0778,15800.0
2006-08-10 09:45:00,23.79,23.79,23.75,23.75,6300.0,12.0829,12.0829,12.0626,12.0626,6300.0
2006-08-10 09:50:00,23.74,23.81,23.74,23.78,9100.0,12.0575,12.093,12.0575,12.0778,9100.0
2006-08-10 09:55:00,23.8,23.82,23.8,23.82,4100.0,12.0879,12.0981,12.0879,12.0981,4100.0
2006-08-10 10:00:00,23.81,23.81,23.79,23.81,2100.0,12.093,12.093,12.0829,12.093,2100.0
2006-08-10 10:05:00,23.79,23.81,23.77,23.77,4600.0,12.0829,12.093,12.0727,12.0727,4600.0
2006-08-10 10:10:00,23.77,23.78,23.74,23.75,4400.0,12.0727,12.0778,12.0575,12.0626,4400.0
2006-08-10 10:15:00,23.74,23.78,23.74,23.78,4500.0,12.0575,12.0778,12.0575,12.0778,4500.0
2006-08-10 10:20:00,23.78,23.79,23.77,23.79,4500.0,12.0778,12.0829,12.0727,12.0829,4500.0
2006-08-10 10:25:00,23.8,23.83,23.78,23.82,5300.0,12.0879,12.1032,12.0778,12.0981,5300.0
2006-08-10 10:30:00,23.82,23.85,23.81,23.84,4900.0,12.0981,12.1133,12.093,12.1083,4900.0
2006-08-10 10:35:00,23.85,23.86,23.84,23.86,3700.0,12.1133,12.1184,12.1083,12.1184,3700.0
2006-08-10 10:40:00,23.85,23.87,23.84,23.87,4100.0,12.1133,12.1235,12.1083,12.1235,4100.0
2006-08-10 10:45:00,23.87,23.88,23.85,23.86,5800.0,12.1235,12.1286,12.1133,12.1184,5800.0
2006-08-10 10:50:00,23.86,23.86,23.85,23.85,2700.0,12.1184,12.1184,12.1133,12.1133,2700.0
2006-08-10 10:55:00,23.86,23.88,23.86,23.88,11000.0,12.1184,12.1286,12.1184,12.1286,11000.0
2006-08-10 11:00:00,23.87,23.9,23.87,23.88,6300.0,12.1235,12.1387,12.1235,12.1286,6300.0
2006-08-10 11:05:00,23.89,23.93,23.89,23.93,9400.0,12.1337,12.154,12.1337,12.154,9400.0
2006-08-10 11:10:00,23.93,23.95,23.9,23.93,77100.0,12.154,12.1641,12.1387,12.154,77100.0
2006-08-10 11:15:00,23.92,23.95,23.92,23.93,15500.0,12.1489,12.1641,12.1489,12.154,15500.0
2006-08-10 11:20:00,23.93,23.93,23.9,23.91,2500.0,12.154,12.154,12.1387,12.1438,2500.0
2006-08-10 11:25:00,23.91,23.91,23.9,23.9,2700.0,12.1438,12.1438,12.1387,12.1387,2700.0
2006-08-10 11:30:00,23.9,23.91,23.88,23.88,14300.0,12.1387,12.1438,12.1286,12.1286,14300.0
2006-08-10 11:35:00,23.88,23.88,23.83,23.85,11500.0,12.1286,12.1286,12.1032,12.1133,11500.0
2006-08-10 11:40:00,23.84,23.84,23.83,23.83,1400.0,12.1083,12.1083,12.1032,12.1032,1400.0
2006-08-10 11:45:00,23.83,23.84,23.81,23.83,9900.0,12.1032,12.1083,12.093,12.1032,9900.0
2006-08-10 11:50:00,23.83,23.84,23.82,23.83,5600.0,12.1032,12.1083,12.0981,12.1032,5600.0
2006-08-10 11:55:00,23.83,23.85,23.83,23.84,8500.0,12.1032,12.1133,12.1032,12.1083,8500.0
2006-08-10 12:00:00,23.85,23.87,23.85,23.86,8800.0,12.1133,12.1235,12.1133,12.1184,8800.0
2006-08-10 12:05:00,23.85,23.85,23.83,23.84,3200.0,12.1133,12.1133,12.1032,12.1083,3200.0
2006-08-10 12:10:00,23.83,23.86,23.82,23.85,8200.0,12.1032,12.1184,12.0981,12.1133,8200.0
2006-08-10 12:15:00,23.86,23.86,23.85,23.85,900.0,12.1184,12.1184,12.1133,12.1133,900.0
2006-08-10 12:20:00,23.85,23.85,23.84,23.85,2500.0,12.1133,12.1133,12.1083,12.1133,2500.0
2006-08-10 12:25:00,23.85,23.87,23.85,23.86,13900.0,12.1133,12.1235,12.1133,12.1184,13900.0
2006-08-10 12:30:00,23.86,23.86,23.86,23.86,600.0,12.1184,12.1184,12.1184,12.1184,600.0
2006-08-10 12:35:00,23.85,23.86,23.85,23.86,800.0,12.1133,12.1184,12.1133,12.1184,800.0
2006-08-10 12:40:00,23.86,23.86,23.81,23.82,13600.0,12.1184,12.1184,12.093,12.0981,13600.0
2006-08-10 12:45:00,23.81,23.82,23.8,23.81,5700.0,12.093,12.0981,12.0879,12.093,5700.0
2006-08-10 12:50:00,23.8,23.8,23.79,23.8,3600.0,12.0879,12.0879,12.0829,12.0879,3600.0
2006-08-10 12:55:00,23.8,23.84,23.79,23.84,11400.0,12.0879,12.1083,12.0829,12.1083,11400.0
2006-08-10 13:00:00,23.83,23.83,23.82,23.82,2000.0,12.1032,12.1032,12.0981,12.0981,2000.0
2006-08-10 13:05:00,23.8,23.81,23.8,23.8,1300.0,12.0879,12.093,12.0879,12.0879,1300.0
2006-08-10 13:10:00,23.81,23.81,23.8,23.8,1000.0,12.093,12.093,12.0879,12.0879,1000.0
2006-08-10 13:15:00,23.8,23.81,23.8,23.8,3200.0,12.0879,12.093,12.0879,12.0879,3200.0
2006-08-10 13:20:00,23.8,23.81,23.8,23.8,2400.0,12.0879,12.093,12.0879,12.0879,2400.0
2006-08-10 13:25:00,23.8,23.81,23.8,23.81,3700.0,12.0879,12.093,12.0879,12.093,3700.0
2006-08-10 13:30:00,23.8,23.81,23.8,23.81,3700.0,12.0879,12.093,12.0879,12.093,3700.0
2006-08-10 13:35:00,23.81,23.86,23.81,23.85,38700.0,12.093,12.1184,12.093,12.1133,38700.0
2006-08-10 13:40:00,23.85,23.88,23.85,23.88,12400.0,12.1133,12.1286,12.1133,12.1286,12400.0
2006-08-10 13:45:00,23.89,23.89,23.88,23.89,2500.0,12.1337,12.1337,12.1286,12.1337,2500.0
2006-08-10 13:50:00,23.88,23.88,23.88,23.88,1000.0,12.1286,12.1286,12.1286,12.1286,1000.0
2006-08-10 13:55:00,23.88,23.89,23.87,23.87,11900.0,12.1286,12.1337,12.1235,12.1235,11900.0
2006-08-10 14:00:00,23.87,23.9,23.86,23.9,23200.0,12.1235,12.1387,12.1184,12.1387,23200.0
2006-08-10 14:05:00,23.9,23.9,23.89,23.9,8800.0,12.1387,12.1387,12.1337,12.1387,8800.0
2006-08-10 14:10:00,23.9,23.9,23.89,23.9,1500.0,12.1387,12.1387,12.1337,12.1387,1500.0
2006-08-10 14:15:00,23.89,23.9,23.88,23.88,4100.0,12.1337,12.1387,12.1286,12.1286,4100.0
2006-08-10 14:20:00,23.88,23.89,23.88,23.88,3900.0,12.1286,12.1337,12.1286,12.1286,3900.0
2006-08-10 14:25:00,23.89,23.89,23.88,23.88,8300.0,12.1337,12.1337,12.1286,12.1286,8300.0
2006-08-10 14:30:00,23.88,23.89,23.85,23.86,7000.0,12.1286,12.1337,12.1133,12.1184,7000.0
2006-08-10 14:35:00,23.85,23.86,23.85,23.86,5900.0,12.1133,12.1184,12.1133,12.1184,5900.0
2006-08-10 14:40:00,23.85,23.86,23.85,23.85,5600.0,12.1133,12.1184,12.1133,12.1133,5600.0
2006-08-10 14:45:00,23.85,23.85,23.81,23.81,11300.0,12.1133,12.1133,12.093,12.093,11300.0
2006-08-10 14:50:00,23.81,23.82,23.8,23.81,4800.0,12.093,12.0981,12.0879,12.093,4800.0
2006-08-10 14:55:00,23.81,23.81,23.79,23.79,8100.0,12.093,12.093,12.0829,12.0829,8100.0
2006-08-10 15:00:00,23.79,23.79,23.78,23.78,5400.0,12.0829,12.0829,12.0778,12.0778,5400.0
2006-08-10 15:05:00,23.79,23.82,23.78,23.82,11100.0,12.0829,12.0981,12.0778,12.0981,11100.0
2006-08-10 15:10:00,23.82,23.83,23.82,23.83,800.0,12.0981,12.1032,12.0981,12.1032,800.0
2006-08-10 15:15:00,23.82,23.83,23.82,23.83,11300.0,12.0981,12.1032,12.0981,12.1032,11300.0
2006-08-10 15:20:00,23.82,23.83,23.82,23.82,1300.0,12.0981,12.1032,12.0981,12.0981,1300.0
2006-08-10 15:25:00,23.83,23.83,23.79,23.8,43600.0,12.1032,12.1032,12.0829,12.0879,43600.0
2006-08-10 15:30:00,23.8,23.81,23.79,23.81,8300.0,12.0879,12.093,12.0829,12.093,8300.0
2006-08-10 15:35:00,23.81,23.84,23.81,23.84,14500.0,12.093,12.1083,12.093,12.1083,14500.0
2006-08-10 15:40:00,23.84,23.9,23.84,23.88,46900.0,12.1083,12.1387,12.1083,12.1286,46900.0
2006-08-10 15:45:00,23.89,23.89,23.88,23.89,3700.0,12.1337,12.1337,12.1286,12.1337,3700.0
2006-08-10 15:50:00,23.89,23.9,23.85,23.85,79100.0,12.1337,12.1387,12.1133,12.1133,79100.0
2006-08-10 15:55:00,23.86,23.87,23.85,23.87,31300.0,12.1184,12.1235,12.1133,12.1235,31300.0
2006-08-11 09:30:00,23.79,23.83,23.77,23.81,16800.0,12.0829,12.1032,12.0727,12.093,16800.0
2006-08-11 09:35:00,23.8,23.85,23.8,23.84,15900.0,12.0879,12.1133,12.0879,12.1083,15900.0
2006-08-11 09:40:00,23.85,23.85,23.8,23.8,4600.0,12.1133,12.1133,12.0879,12.0879,4600.0
2006-08-11 09:45:00,23.78,23.81,23.78,23.81,2900.0,12.0778,12.093,12.0778,12.093,2900.0
2006-08-11 09:50:00,23.81,23.81,23.77,23.79,4600.0,12.093,12.093,12.0727,12.0829,4600.0
2006-08-11 09:55:00,23.79,23.79,23.73,23.73,7700.0,12.0829,12.0829,12.0524,12.0524,7700.0
2006-08-11 10:00:00,23.73,23.81,23.72,23.74,18400.0,12.0524,12.093,12.0473,12.0575,18400.0
2006-08-11 10:05:00,23.73,23.74,23.72,23.73,6700.0,12.0524,12.0575,12.0473,12.0524,6700.0
2006-08-11 10:10:00,23.75,23.77,23.73,23.77,4200.0,12.0626,12.0727,12.0524,12.0727,4200.0
2006-08-11 10:15:00,23.77,23.77,23.75,23.76,6200.0,12.0727,12.0727,12.0626,12.0676,6200.0
2006-08-11 10:20:00,23.76,23.79,23.76,23.79,6800.0,12.0676,12.0829,12.0676,12.0829,6800.0
2006-08-11 10:25:00,23.78,23.78,23.76,23.78,4000.0,12.0778,12.0778,12.0676,12.0778,4000.0
2006-08-11 10:30:00,23.79,23.79,23.76,23.78,7000.0,12.0829,12.0829,12.0676,12.0778,7000.0
2006-08-11 10:35:00,23.78,23.79,23.77,23.79,2900.0,12.0778,12.0829,12.0727,12.0829,2900.0
2006-08-11 10:40:00,23.78,23.78,23.76,23.76,5100.0,12.0778,12.0778,12.0676,12.0676,5100.0
2006-08-11 10:45:00,23.77,23.77,23.74,23.76,13300.0,12.0727,12.0727,12.0575,12.0676,13300.0
2006-08-11 10:50:00,23.75,23.76,23.75,23.76,4900.0,12.0626,12.0676,12.0626,12.0676,4900.0
2006-08-11 10:55:00,23.75,23.77,23.75,23.76,2800.0,12.0626,12.0727,12.0626,12.0676,2800.0
2006-08-11 11:00:00,23.76,23.76,23.74,23.74,5100.0,12.0676,12.0676,12.0575,12.0575,5100.0
2006-08-11 11:05:00,23.75,23.75,23.73,23.74,6800.0,12.0626,12.0626,12.0524,12.0575,6800.0
2006-08-11 11:10:00,23.74,23.75,23.72,23.73,7800.0,12.0575,12.0626,12.0473,12.0524,7800.0
2006-08-11 11:15:00,23.75,23.75,23.71,23.73,17700.0,12.0626,12.0626,12.0422,12.0524,17700.0
2006-08-11 11:20:00,23.73,23.73,23.72,23.72,6100.0,12.0524,12.0524,12.0473,12.0473,6100.0
2006-08-11 11:25:00,23.72,23.72,23.71,23.72,15700.0,12.0473,12.0473,12.0422,12.0473,15700.0
2006-08-11 11:30:00,23.72,23.72,23.7,23.71,9000.0,12.0473,12.0473,12.0372,12.0422,9000.0
2006-08-11 11:35:00,23.71,23.71,23.7,23.7,20800.0,12.0422,12.0422,12.0372,12.0372,20800.0
2006-08-11 11:40:00,23.71,23.71,23.69,23.69,8000.0,12.0422,12.0422,12.0321,12.0321,8000.0
2006-08-11 11:45:00,23.69,23.69,23.66,23.67,10800.0,12.0321,12.0321,12.0168,12.0219,10800.0
2006-08-11 11:50:00,23.67,23.67,23.65,23.65,24700.0,12.0219,12.0219,12.0118,12.0118,24700.0
2006-08-11 11:55:00,23.65,23.66,23.61,23.64,30300.0,12.0118,12.0168,11.9914,12.0067,30300.0
2006-08-11 12:00:00,23.64,23.64,23.6,23.64,10500.0,12.0067,12.0067,11.9864,12.0067,10500.0
2006-08-11 12:05:00,23.63,23.64,23.62,23.62,18500.0,12.0016,12.0067,11.9965,11.9965,18500.0
2006-08-11 12:10:00,23.63,23.63,23.62,23.63,4600.0,12.0016,12.0016,11.9965,12.0016,4600.0
2006-08-11 12:15:00,23.63,23.64,23.62,23.63,15800.0,12.0016,12.0067,11.9965,12.0016,15800.0
2006-08-11 12:20:00,23.63,23.64,23.63,23.64,3500.0,12.0016,12.0067,12.0016,12.0067,3500.0
2006-08-11 12:25:00,23.64,23.67,23.64,23.67,5800.0,12.0067,12.0219,12.0067,12.0219,5800.0
2006-08-11 12:30:00,23.67,23.67,23.67,23.67,1100.0,12.0219,12.0219,12.0219,12.0219,1100.0
2006-08-11 12:35:00,23.67,23.67,23.67,23.67,1000.0,12.0219,12.0219,12.0219,12.0219,1000.0
2006-08-11 12:40:00,23.67,23.67,23.66,23.66,1900.0,12.0219,12.0219,12.0168,12.0168,1900.0
2006-08-11 12:45:00,23.67,23.67,23.65,23.66,8000.0,12.0219,12.0219,12.0118,12.0168,8000.0
2006-08-11 12:50:00,23.65,23.66,23.65,23.66,1100.0,12.0118,12.0168,12.0118,12.0168,1100.0
2006-08-11 12:55:00,23.65,23.66,23.63,23.63,6200.0,12.0118,12.0168,12.0016,12.0016,6200.0
2006-08-11 13:00:00,23.64,23.65,23.64,23.65,1900.0,12.0067,12.0118,12.0067,12.0118,1900.0
2006-08-11 13:05:00,23.64,23.65,23.64,23.65,2600.0,12.0067,12.0118,12.0067,12.0118,2600.0
2006-08-11 13:10:00,23.65,23.65,23.65,23.65,3500.0,12.0118,12.0118,12.0118,12.0118,3500.0
2006-08-11 13:15:00,23.66,23.66,23.62,23.62,7800.0,12.0168,12.0168,11.9965,11.9965,7800.0
2006-08-11 13:20:00,23.63,23.64,23.62,23.64,1700.0,12.0016,12.0067,11.9965,12.0067,1700.0
2006-08-11 13:25:00,23.63,23.64,23.63,23.64,2100.0,12.0016,12.0067,12.0016,12.0067,2100.0
2006-08-11 13:30:00,23.64,23.64,23.63,23.63,1600.0,12.0067,12.0067,12.0016,12.0016,1600.0
2006-08-11 13:35:00,23.63,23.65,23.63,23.65,2800.0,12.0016,12.0118,12.0016,12.0118,2800.0
2006-08-11 13:40:00,23.65,23.65,23.65,23.65,1500.0,12.0118,12.0118,12.0118,12.0118,1500.0
2006-08-11 13:45:00,23.65,23.66,23.65,23.66,4700.0,12.0118,12.0168,12.0118,12.0168,4700.0
2006-08-11 13:50:00,23.66,23.67,23.66,23.67,3400.0,12.0168,12.0219,12.0168,12.0219,3400.0
2006-08-11 13:55:00,23.67,23.68,23.67,23.67,3100.0,12.0219,12.027,12.0219,12.0219,3100.0
2006-08-11 14:00:00,23.68,23.72,23.68,23.7,12500.0,12.027,12.0473,12.027,12.0372,12500.0
2006-08-11 14:05:00,23.7,23.7,23.69,23.7,1700.0,12.0372,12.0372,12.0321,12.0372,1700.0
2006-08-11 14:10:00,23.7,23.71,23.7,23.71,1200.0,12.0372,12.0422,12.0372,12.0422,1200.0
2006-08-11 14:15:00,23.7,23.73,23.7,23.73,3300.0,12.0372,12.0524,12.0372,12.0524,3300.0
2006-08-11 14:20:00,23.73,23.73,23.69,23.69,5900.0,12.0524,12.0524,12.0321,12.0321,5900.0
2006-08-11 14:25:00,23.69,23.69,23.68,23.68,1800.0,12.0321,12.0321,12.027,12.027,1800.0
2006-08-11 14:30:00,23.69,23.7,23.69,23.7,2100.0,12.0321,12.0372,12.0321,12.0372,2100.0
2006-08-11 14:35:00,23.7,23.71,23.7,23.7,6200.0,12.0372,12.0422,12.0372,12.0372,6200.0
2006-08-11 14:40:00,23.72,23.73,23.72,23.73,3900.0,12.0473,12.0524,12.0473,12.0524,3900.0
2006-08-11 14:45:00,23.73,23.73,23.72,23.72,400.0,12.0524,12.0524,12.0473,12.0473,400.0
2006-08-11 14:50:00,23.73,23.73,23.73,23.73,1700.0,12.0524,12.0524,12.0524,12.0524,1700.0
2006-08-11 14:55:00,23.74,23.74,23.73,23.74,1100.0,12.0575,12.0575,12.0524,12.0575,1100.0
2006-08-11 15:00:00,23.73,23.74,23.72,23.72,5400.0,12.0524,12.0575,12.0473,12.0473,5400.0
2006-08-11 15:05:00,23.73,23.76,23.72,23.76,14600.0,12.0524,12.0676,12.0473,12.0676,14600.0
2006-08-11 15:10:00,23.75,23.75,23.71,23.72,13700.0,12.0626,12.0626,12.0422,12.0473,13700.0
2006-08-11 15:15:00,23.72,23.72,23.72,23.72,2800.0,12.0473,12.0473,12.0473,12.0473,2800.0
2006-08-11 15:20:00,23.73,23.73,23.72,23.73,5900.0,12.0524,12.0524,12.0473,12.0524,5900.0
2006-08-11 15:25:00,23.74,23.76,23.74,23.76,5400.0,12.0575,12.0676,12.0575,12.0676,5400.0
2006-08-11 15:30:00,23.75,23.77,23.75,23.76,10700.0,12.0626,12.0727,12.0626,12.0676,10700.0
2006-08-11 15:35:00,23.75,23.78,23.75,23.78,6600.0,12.0626,12.0778,12.0626,12.0778,6600.0
2006-08-11 15:40:00,23.78,23.78,23.77,23.78,3300.0,12.0778,12.0778,12.0727,12.0778,3300.0
2006-08-11 15:45:00,23.78,23.79,23.78,23.78,6100.0,12.0778,12.0829,12.0778,12.0778,6100.0
2006-08-11 15:50:00,23.78,23.79,23.77,23.78,11200.0,12.0778,12.0829,12.0727,12.0778,11200.0
2006-08-11 15:55:00,23.79,23.79,23.76,23.77,21100.0,12.0829,12.0829,12.0676,12.0727,21100.0
2006-08-14 09:30:00,23.88,23.89,23.84,23.86,19900.0,12.1286,12.1337,12.1083,12.1184,19900.0
2006-08-14 09:35:00,23.84,23.88,23.8,23.83,25200.0,12.1083,12.1286,12.0879,12.1032,25200.0
2006-08-14 09:40:00,23.83,23.85,23.77,23.78,19900.0,12.1032,12.1133,12.0727,12.0778,19900.0
2006-08-14 09:45:00,23.78,23.79,23.73,23.73,10400.0,12.0778,12.0829,12.0524,12.0524,10400.0
2006-08-14 09:50:00,23.73,23.74,23.72,23.73,8500.0,12.0524,12.0575,12.0473,12.0524,8500.0
2006-08-14 09:55:00,23.73,23.75,23.71,23.74,16700.0,12.0524,12.0626,12.0422,12.0575,16700.0
2006-08-14 10:00:00,23.73,23.82,23.73,23.81,19200.0,12.0524,12.0981,12.0524,12.093,19200.0
2006-08-14 10:05:00,23.81,23.81,23.78,23.8,11900.0,12.093,12.093,12.0778,12.0879,11900.0
2006-08-14 10:10:00,23.8,23.81,23.78,23.79,12100.0,12.0879,12.093,12.0778,12.0829,12100.0
2006-08-14 10:15:00,23.79,23.8,23.75,23.75,12500.0,12.0829,12.0879,12.0626,12.0626,12500.0
2006-08-14 10:20:00,23.75,23.76,23.71,23.72,14600.0,12.0626,12.0676,12.0422,12.0473,14600.0
2006-08-14 10:25:00,23.73,23.73,23.68,23.7,15500.0,12.0524,12.0524,12.027,12.0372,15500.0
2006-08-14 10:30:00,23.68,23.72,23.68,23.71,4500.0,12.027,12.0473,12.027,12.0422,4500.0
2006-08-14 10:35:00,23.71,23.73,23.71,23.72,3900.0,12.0422,12.0524,12.0422,12.0473,3900.0
2006-08-14 10:40:00,23.72,23.73,23.72,23.73,12300.0,12.0473,12.0524,12.0473,12.0524,12300.0
2006-08-14 10:45:00,23.72,23.73,23.71,23.72,8000.0,12.0473,12.0524,12.0422,12.0473,8000.0
2006-08-14 10:50:00,23.71,23.73,23.7,23.71,11900.0,12.0422,12.0524,12.0372,12.0422,11900.0
2006-08-14 10:55:00,23.7,23.71,23.7,23.7,3900.0,12.0372,12.0422,12.0372,12.0372,3900.0
2006-08-14 11:00:00,23.7,23.74,23.7,23.74,8700.0,12.0372,12.0575,12.0372,12.0575,8700.0
2006-08-14 11:05:00,23.74,23.75,23.73,23.74,9200.0,12.0575,12.0626,12.0524,12.0575,9200.0
2006-08-14 11:10:00,23.75,23.76,23.74,23.76,8700.0,12.0626,12.0676,12.0575,12.0676,8700.0
2006-08-14 11:15:00,23.76,23.78,23.75,23.78,5800.0,12.0676,12.0778,12.0626,12.0778,5800.0
2006-08-14 11:20:00,23.78,23.78,23.73,23.73,7100.0,12.0778,12.0778,12.0524,12.0524,7100.0
2006-08-14 11:25:00,23.74,23.74,23.71,23.71,7100.0,12.0575,12.0575,12.0422,12.0422,7100.0
2006-08-14 11:30:00,23.7,23.71,23.7,23.7,4600.0,12.0372,12.0422,12.0372,12.0372,4600.0
2006-08-14 11:35:00,23.71,23.71,23.7,23.7,5500.0,12.0422,12.0422,12.0372,12.0372,5500.0
2006-08-14 11:40:00,23.71,23.71,23.68,23.69,9000.0,12.0422,12.0422,12.027,12.0321,9000.0
2006-08-14 11:45:00,23.69,23.7,23.68,23.69,7100.0,12.0321,12.0372,12.027,12.0321,7100.0
2006-08-14 11:50:00,23.69,23.7,23.69,23.69,2300.0,12.0321,12.0372,12.0321,12.0321,2300.0
2006-08-14 11:55:00,23.69,23.73,23.69,23.72,8700.0,12.0321,12.0524,12.0321,12.0473,8700.0
2006-08-14 12:00:00,23.73,23.73,23.72,23.72,1000.0,12.0524,12.0524,12.0473,12.0473,1000.0
2006-08-14 12:05:00,23.73,23.73,23.72,23.72,1200.0,12.0524,12.0524,12.0473,12.0473,1200.0
2006-08-14 12:10:00,23.72,23.74,23.72,23.74,3600.0,12.0473,12.0575,12.0473,12.0575,3600.0
2006-08-14 12:15:00,23.75,23.79,23.75,23.79,15500.0,12.0626,12.0829,12.0626,12.0829,15500.0
2006-08-14 12:20:00,23.79,23.8,23.79,23.8,3400.0,12.0829,12.0879,12.0829,12.0879,3400.0
2006-08-14 12:25:00,23.79,23.81,23.79,23.81,5300.0,12.0829,12.093,12.0829,12.093,5300.0
2006-08-14 12:30:00,23.8,23.81,23.79,23.81,11200.0,12.0879,12.093,12.0829,12.093,11200.0
2006-08-14 12:35:00,23.8,23.8,23.79,23.79,1300.0,12.0879,12.0879,12.0829,12.0829,1300.0
2006-08-14 12:40:00,23.8,23.8,23.8,23.8,1100.0,12.0879,12.0879,12.0879,12.0879,1100.0
2006-08-14 12:45:00,23.8,23.81,23.8,23.81,4400.0,12.0879,12.093,12.0879,12.093,4400.0
2006-08-14 12:50:00,23.81,23.81,23.8,23.81,5200.0,12.093,12.093,12.0879,12.093,5200.0
2006-08-14 12:55:00,23.81,23.81,23.8,23.8,1500.0,12.093,12.093,12.0879,12.0879,1500.0
2006-08-14 13:00:00,23.8,23.81,23.8,23.81,1300.0,12.0879,12.093,12.0879,12.093,1300.0
2006-08-14 13:05:00,23.81,23.82,23.8,23.82,5700.0,12.093,12.0981,12.0879,12.0981,5700.0
2006-08-14 13:10:00,23.82,23.82,23.8,23.8,4200.0,12.0981,12.0981,12.0879,12.0879,4200.0
2006-08-14 13:15:00,23.81,23.81,23.8,23.8,2100.0,12.093,12.093,12.0879,12.0879,2100.0
2006-08-14 13:20:00,23.8,23.82,23.8,23.81,7400.0,12.0879,12.0981,12.0879,12.093,7400.0
2006-08-14 13:25:00,23.81,23.82,23.8,23.82,3300.0,12.093,12.0981,12.0879,12.0981,3300.0
2006-08-14 13:30:00,23.8,23.82,23.8,23.82,2200.0,12.0879,12.0981,12.0879,12.0981,2200.0
2006-08-14 13:35:00,23.82,23.83,23.82,23.82,6400.0,12.0981,12.1032,12.0981,12.0981,6400.0
2006-08-14 13:40:00,23.83,23.83,23.81,23.81,5700.0,12.1032,12.1032,12.093,12.093,5700.0
2006-08-14 13:45:00,23.8,23.82,23.79,23.82,6600.0,12.0879,12.0981,12.0829,12.0981,6600.0
2006-08-14 13:50:00,23.81,23.82,23.79,23.79,4000.0,12.093,12.0981,12.0829,12.0829,4000.0
2006-08-14 13:55:00,23.79,23.79,23.77,23.78,3700.0,12.0829,12.0829,12.0727,12.0778,3700.0
2006-08-14 14:00:00,23.78,23.79,23.75,23.75,7600.0,12.0778,12.0829,12.0626,12.0626,7600.0
2006-08-14 14:05:00,23.76,23.76,23.74,23.75,5500.0,12.0676,12.0676,12.0575,12.0626,5500.0
2006-08-14 14:10:00,23.75,23.76,23.74,23.74,2000.0,12.0626,12.0676,12.0575,12.0575,2000.0
2006-08-14 14:15:00,23.74,23.74,23.73,23.73,2000.0,12.0575,12.0575,12.0524,12.0524,2000.0
2006-08-14 14:20:00,23.73,23.74,23.71,23.71,3700.0,12.0524,12.0575,12.0422,12.0422,3700.0
2006-08-14 14:25:00,23.72,23.72,23.69,23.71,14900.0,12.0473,12.0473,12.0321,12.0422,14900.0
2006-08-14 14:30:00,23.71,23.72,23.71,23.71,1700.0,12.0422,12.0473,12.0422,12.0422,1700.0
2006-08-14 14:35:00,23.72,23.74,23.72,23.73,5700.0,12.0473,12.0575,12.0473,12.0524,5700.0
2006-08-14 14:40:00,23.73,23.74,23.73,23.73,900.0,12.0524,12.0575,12.0524,12.0524,900.0
2006-08-14 14:45:00,23.73,23.73,23.71,23.73,5000.0,12.0524,12.0524,12.0422,12.0524,5000.0
2006-08-14 14:50:00,23.72,23.72,23.7,23.7,7400.0,12.0473,12.0473,12.0372,12.0372,7400.0
2006-08-14 14:55:00,23.7,23.71,23.69,23.7,8200.0,12.0372,12.0422,12.0321,12.0372,8200.0
2006-08-14 15:00:00,23.69,23.69,23.66,23.67,14100.0,12.0321,12.0321,12.0168,12.0219,14100.0
2006-08-14 15:05:00,23.66,23.66,23.65,23.66,6600.0,12.0168,12.0168,12.0118,12.0168,6600.0
2006-08-14 15:10:00,23.66,23.68,23.66,23.67,12400.0,12.0168,12.027,12.0168,12.0219,12400.0
2006-08-14 15:15:00,23.66,23.66,23.65,23.66,4700.0,12.0168,12.0168,12.0118,12.0168,4700.0
2006-08-14 15:20:00,23.66,23.68,23.66,23.68,8100.0,12.0168,12.027,12.0168,12.027,8100.0
2006-08-14 15:25:00,23.67,23.68,23.66,23.66,10500.0,12.0219,12.027,12.0168,12.0168,10500.0
2006-08-14 15:30:00,23.66,23.67,23.65,23.65,8200.0,12.0168,12.0219,12.0118,12.0118,8200.0
2006-08-14 15:35:00,23.66,23.67,23.65,23.67,9200.0,12.0168,12.0219,12.0118,12.0219,9200.0
2006-08-14 15:40:00,23.67,23.68,23.66,23.67,5900.0,12.0219,12.027,12.0168,12.0219,5900.0
2006-08-14 15:45:00,23.67,23.67,23.66,23.67,8700.0,12.0219,12.0219,12.0168,12.0219,8700.0
2006-08-14 15:50:00,23.67,23.67,23.65,23.66,7300.0,12.0219,12.0219,12.0118,12.0168,7300.0
2006-08-14 15:55:00,23.67,23.67,23.66,23.67,15200.0,12.0219,12.0219,12.0168,12.0219,15200.0
2006-08-15 09:30:00,23.86,23.86,23.72,23.8,25000.0,12.1184,12.1184,12.0473,12.0879,25000.0
2006-08-15 09:35:00,23.8,23.89,23.8,23.87,18400.0,12.0879,12.1337,12.0879,12.1235,18400.0
2006-08-15 09:40:00,23.88,23.89,23.85,23.89,8800.0,12.1286,12.1337,12.1133,12.1337,8800.0
2006-08-15 09:45:00,23.88,23.93,23.88,23.9,19200.0,12.1286,12.154,12.1286,12.1387,19200.0
2006-08-15 09:50:00,23.89,23.9,23.86,23.87,8200.0,12.1337,12.1387,12.1184,12.1235,8200.0
2006-08-15 09:55:00,23.86,23.87,23.85,23.87,6200.0,12.1184,12.1235,12.1133,12.1235,6200.0
2006-08-15 10:00:00,23.87,23.88,23.86,23.87,12100.0,12.1235,12.1286,12.1184,12.1235,12100.0
2006-08-15 10:05:00,23.87,23.87,23.86,23.87,4100.0,12.1235,12.1235,12.1184,12.1235,4100.0
2006-08-15 10:10:00,23.86,23.88,23.86,23.88,9600.0,12.1184,12.1286,12.1184,12.1286,9600.0
2006-08-15 10:15:00,23.88,23.88,23.87,23.87,10000.0,12.1286,12.1286,12.1235,12.1235,10000.0
2006-08-15 10:20:00,23.88,23.88,23.87,23.87,11100.0,12.1286,12.1286,12.1235,12.1235,11100.0
2006-08-15 10:25:00,23.87,23.87,23.84,23.85,5500.0,12.1235,12.1235,12.1083,12.1133,5500.0
2006-08-15 10:30:00,23.86,23.87,23.85,23.87,8600.0,12.1184,12.1235,12.1133,12.1235,8600.0
2006-08-15 10:35:00,23.87,23.89,23.86,23.88,25800.0,12.1235,12.1337,12.1184,12.1286,25800.0
2006-08-15 10:40:00,23.89,23.91,23.88,23.89,18400.0,12.1337,12.1438,12.1286,12.1337,18400.0
2006-08-15 10:45:00,23.88,23.91,23.88,23.9,26500.0,12.1286,12.1438,12.1286,12.1387,26500.0
2006-08-15 10:50:00,23.9,23.9,23.87,23.87,8700.0,12.1387,12.1387,12.1235,12.1235,8700.0
2006-08-15 10:55:00,23.87,23.88,23.86,23.87,11200.0,12.1235,12.1286,12.1184,12.1235,11200.0
2006-08-15 11:00:00,23.89,23.9,23.88,23.89,6800.0,12.1337,12.1387,12.1286,12.1337,6800.0
2006-08-15 11:05:00,23.89,23.9,23.87,23.88,22600.0,12.1337,12.1387,12.1235,12.1286,22600.0
2006-08-15 11:10:00,23.87,23.88,23.86,23.87,22600.0,12.1235,12.1286,12.1184,12.1235,22600.0
2006-08-15 11:15:00,23.87,23.87,23.86,23.86,3100.0,12.1235,12.1235,12.1184,12.1184,3100.0
2006-08-15 11:20:00,23.86,23.86,23.86,23.86,2800.0,12.1184,12.1184,12.1184,12.1184,2800.0
2006-08-15 11:25:00,23.86,23.87,23.86,23.87,1100.0,12.1184,12.1235,12.1184,12.1235,1100.0
2006-08-15 11:30:00,23.86,23.87,23.82,23.82,6100.0,12.1184,12.1235,12.0981,12.0981,6100.0
2006-08-15 11:35:00,23.82,23.83,23.82,23.82,1500.0,12.0981,12.1032,12.0981,12.0981,1500.0
2006-08-15 11:40:00,23.83,23.83,23.81,23.82,9000.0,12.1032,12.1032,12.093,12.0981,9000.0
2006-08-15 11:45:00,23.83,23.83,23.81,23.81,11800.0,12.1032,12.1032,12.093,12.093,11800.0
2006-08-15 11:50:00,23.82,23.83,23.81,23.82,9600.0,12.0981,12.1032,12.093,12.0981,9600.0
2006-08-15 11:55:00,23.81,23.82,23.81,23.81,1200.0,12.093,12.0981,12.093,12.093,1200.0
2006-08-15 12:00:00,23.81,23.81,23.8,23.81,6600.0,12.093,12.093,12.0879,12.093,6600.0
2006-08-15 12:05:00,23.8,23.81,23.78,23.79,8700.0,12.0879,12.093,12.0778,12.0829,8700.0
2006-08-15 12:10:00,23.79,23.81,23.78,23.8,3300.0,12.0829,12.093,12.0778,12.0879,3300.0
2006-08-15 12:15:00,23.81,23.82,23.8,23.8,5700.0,12.093,12.0981,12.0879,12.0879,5700.0
2006-08-15 12:20:00,23.8,23.82,23.79,23.81,16600.0,12.0879,12.0981,12.0829,12.093,16600.0
2006-08-15 12:25:00,23.81,23.82,23.81,23.81,300.0,12.093,12.0981,12.093,12.093,300.0
2006-08-15 12:30:00,23.82,23.82,23.81,23.81,1300.0,12.0981,12.0981,12.093,12.093,1300.0
2006-08-15 12:35:00,23.81,23.82,23.81,23.82,4100.0,12.093,12.0981,12.093,12.0981,4100.0
2006-08-15 12:40:00,23.82,23.83,23.81,23.83,9600.0,12.0981,12.1032,12.093,12.1032,9600.0
2006-08-15 12:45:00,23.83,23.85,23.82,23.83,7900.0,12.1032,12.1133,12.0981,12.1032,7900.0
2006-08-15 12:50:00,23.84,23.85,23.84,23.85,2500.0,12.1083,12.1133,12.1083,12.1133,2500.0
2006-08-15 12:55:00,23.85,23.85,23.84,23.84,400.0,12.1133,12.1133,12.1083,12.1083,400.0
2006-08-15 13:00:00,23.84,23.84,23.83,23.84,6500.0,12.1083,12.1083,12.1032,12.1083,6500.0
2006-08-15 13:05:00,23.83,23.84,23.83,23.84,2900.0,12.1032,12.1083,12.1032,12.1083,2900.0
2006-08-15 13:10:00,23.83,23.84,23.83,23.83,2500.0,12.1032,12.1083,12.1032,12.1032,2500.0
2006-08-15 13:15:00,23.83,23.84,23.82,23.82,3200.0,12.1032,12.1083,12.0981,12.0981,3200.0
2006-08-15 13:20:00,23.83,23.85,23.82,23.82,13000.0,12.1032,12.1133,12.0981,12.0981,13000.0
2006-08-15 13:25:00,23.84,23.84,23.82,23.82,3200.0,12.1083,12.1083,12.0981,12.0981,3200.0
2006-08-15 13:30:00,23.82,23.83,23.82,23.83,2800.0,12.0981,12.1032,12.0981,12.1032,2800.0
2006-08-15 13:35:00,23.83,23.84,23.82,23.84,1900.0,12.1032,12.1083,12.0981,12.1083,1900.0
2006-08-15 13:40:00,23.84,23.84,23.82,23.83,4400.0,12.1083,12.1083,12.0981,12.1032,4400.0
2006-08-15 13:45:00,23.82,23.83,23.82,23.82,7600.0,12.0981,12.1032,12.0981,12.0981,7600.0
2006-08-15 13:50:00,23.82,23.83,23.82,23.82,1600.0,12.0981,12.1032,12.0981,12.0981,1600.0
2006-08-15 13:55:00,23.82,23.83,23.82,23.83,3000.0,12.0981,12.1032,12.0981,12.1032,3000.0
2006-08-15 14:00:00,23.83,23.83,23.82,23.82,6700.0,12.1032,12.1032,12.0981,12.0981,6700.0
2006-08-15 14:05:00,23.83,23.84,23.82,23.84,15000.0,12.1032,12.1083,12.0981,12.1083,15000.0
2006-08-15 14:10:00,23.84,23.85,23.83,23.84,13500.0,12.1083,12.1133,12.1032,12.1083,13500.0
2006-08-15 14:15:00,23.84,23.86,23.84,23.86,6700.0,12.1083,12.1184,12.1083,12.1184,6700.0
2006-08-15 14:20:00,23.85,23.86,23.84,23.86,9000.0,12.1133,12.1184,12.1083,12.1184,9000.0
2006-08-15 14:25:00,23.86,23.86,23.85,23.85,2200.0,12.1184,12.1184,12.1133,12.1133,2200.0
2006-08-15 14:30:00,23.85,23.86,23.85,23.85,1100.0,12.1133,12.1184,12.1133,12.1133,1100.0
2006-08-15 14:35:00,23.85,23.87,23.85,23.85,15000.0,12.1133,12.1235,12.1133,12.1133,15000.0
2006-08-15 14:40:00,23.85,23.85,23.84,23.84,14900.0,12.1133,12.1133,12.1083,12.1083,14900.0
2006-08-15 14:45:00,23.84,23.86,23.84,23.86,3800.0,12.1083,12.1184,12.1083,12.1184,3800.0
2006-08-15 14:50:00,23.85,23.86,23.85,23.85,1900.0,12.1133,12.1184,12.1133,12.1133,1900.0
2006-08-15 14:55:00,23.86,23.86,23.85,23.85,2400.0,12.1184,12.1184,12.1133,12.1133,2400.0
2006-08-15 15:00:00,23.85,23.86,23.85,23.86,2000.0,12.1133,12.1184,12.1133,12.1184,2000.0
2006-08-15 15:05:00,23.86,23.87,23.85,23.87,4500.0,12.1184,12.1235,12.1133,12.1235,4500.0
2006-08-15 15:10:00,23.86,23.88,23.86,23.88,5000.0,12.1184,12.1286,12.1184,12.1286,5000.0
2006-08-15 15:15:00,23.88,23.89,23.87,23.88,3900.0,12.1286,12.1337,12.1235,12.1286,3900.0
2006-08-15 15:20:00,23.89,23.9,23.88,23.88,24300.0,12.1337,12.1387,12.1286,12.1286,24300.0
2006-08-15 15:25:00,23.87,23.87,23.86,23.87,16500.0,12.1235,12.1235,12.1184,12.1235,16500.0
2006-08-15 15:30:00,23.87,23.89,23.87,23.87,14000.0,12.1235,12.1337,12.1235,12.1235,14000.0
2006-08-15 15:35:00,23.88,23.89,23.87,23.89,9000.0,12.1286,12.1337,12.1235,12.1337,9000.0
2006-08-15 15:40:00,23.89,23.9,23.89,23.9,12500.0,12.1337,12.1387,12.1337,12.1387,12500.0
2006-08-15 15:45:00,23.9,23.93,23.9,23.92,55200.0,12.1387,12.154,12.1387,12.1489,55200.0
2006-08-15 15:50:00,23.92,23.92,23.89,23.89,42200.0,12.1489,12.1489,12.1337,12.1337,42200.0
2006-08-15 15:55:00,23.9,23.9,23.87,23.89,52400.0,12.1387,12.1387,12.1235,12.1337,52400.0
2006-08-16 09:30:00,23.96,24.0,23.9,23.94,16700.0,12.1692,12.1895,12.1387,12.1591,16700.0
2006-08-16 09:35:00,23.95,24.0,23.93,23.99,13400.0,12.1641,12.1895,12.154,12.1844,13400.0
2006-08-16 09:40:00,24.0,24.02,23.97,23.97,7100.0,12.1895,12.1997,12.1743,12.1743,7100.0
2006-08-16 09:45:00,23.97,23.98,23.94,23.95,5700.0,12.1743,12.1794,12.1591,12.1641,5700.0
2006-08-16 09:50:00,23.95,23.95,23.91,23.91,5500.0,12.1641,12.1641,12.1438,12.1438,5500.0
2006-08-16 09:55:00,23.92,23.93,23.91,23.92,2100.0,12.1489,12.154,12.1438,12.1489,2100.0
2006-08-16 10:00:00,23.91,23.92,23.9,23.9,3600.0,12.1438,12.1489,12.1387,12.1387,3600.0
2006-08-16 10:05:00,23.91,23.93,23.91,23.93,7200.0,12.1438,12.154,12.1438,12.154,7200.0
2006-08-16 10:10:00,23.92,23.94,23.92,23.94,1700.0,12.1489,12.1591,12.1489,12.1591,1700.0
2006-08-16 10:15:00,23.93,23.93,23.92,23.92,1300.0,12.154,12.154,12.1489,12.1489,1300.0
2006-08-16 10:20:00,23.92,23.92,23.9,23.9,1400.0,12.1489,12.1489,12.1387,12.1387,1400.0
2006-08-16 10:25:00,23.9,23.92,23.9,23.91,3500.0,12.1387,12.1489,12.1387,12.1438,3500.0
2006-08-16 10:30:00,23.91,23.93,23.9,23.92,13400.0,12.1438,12.154,12.1387,12.1489,13400.0
2006-08-16 10:35:00,23.92,23.93,23.91,23.91,4500.0,12.1489,12.154,12.1438,12.1438,4500.0
2006-08-16 10:40:00,23.9,23.93,23.9,23.93,5300.0,12.1387,12.154,12.1387,12.154,5300.0
2006-08-16 10:45:00,23.93,23.93,23.91,23.91,3400.0,12.154,12.154,12.1438,12.1438,3400.0
2006-08-16 10:50:00,23.91,23.91,23.9,23.9,3500.0,12.1438,12.1438,12.1387,12.1387,3500.0
2006-08-16 10:55:00,23.91,23.91,23.89,23.9,5400.0,12.1438,12.1438,12.1337,12.1387,5400.0
2006-08-16 11:00:00,23.9,23.9,23.87,23.87,7300.0,12.1387,12.1387,12.1235,12.1235,7300.0
2006-08-16 11:05:00,23.87,23.88,23.86,23.87,7200.0,12.1235,12.1286,12.1184,12.1235,7200.0
2006-08-16 11:10:00,23.87,23.87,23.85,23.85,7000.0,12.1235,12.1235,12.1133,12.1133,7000.0
2006-08-16 11:15:00,23.85,23.86,23.85,23.86,2300.0,12.1133,12.1184,12.1133,12.1184,2300.0
2006-08-16 11:20:00,23.85,23.86,23.83,23.84,5200.0,12.1133,12.1184,12.1032,12.1083,5200.0
2006-08-16 11:25:00,23.84,23.86,23.84,23.86,2500.0,12.1083,12.1184,12.1083,12.1184,2500.0
2006-08-16 11:30:00,23.86,23.86,23.85,23.85,600.0,12.1184,12.1184,12.1133,12.1133,600.0
2006-08-16 11:35:00,23.86,23.87,23.86,23.86,4900.0,12.1184,12.1235,12.1184,12.1184,4900.0
2006-08-16 11:40:00,23.86,23.86,23.84,23.84,5300.0,12.1184,12.1184,12.1083,12.1083,5300.0
2006-08-16 11:45:00,23.83,23.84,23.83,23.84,10100.0,12.1032,12.1083,12.1032,12.1083,10100.0
2006-08-16 11:50:00,23.84,23.85,23.82,23.82,6800.0,12.1083,12.1133,12.0981,12.0981,6800.0
2006-08-16 11:55:00,23.82,23.82,23.81,23.82,6200.0,12.0981,12.0981,12.093,12.0981,6200.0
2006-08-16 12:00:00,23.81,23.81,23.8,23.8,6700.0,12.093,12.093,12.0879,12.0879,6700.0
2006-08-16 12:05:00,23.79,23.8,23.79,23.79,2300.0,12.0829,12.0879,12.0829,12.0829,2300.0
2006-08-16 12:10:00,23.8,23.81,23.79,23.8,3600.0,12.0879,12.093,12.0829,12.0879,3600.0
2006-08-16 12:15:00,23.81,23.81,23.8,23.8,1100.0,12.093,12.093,12.0879,12.0879,1100.0
2006-08-16 12:20:00,23.81,23.82,23.8,23.82,46200.0,12.093,12.0981,12.0879,12.0981,46200.0
2006-08-16 12:25:00,23.82,23.83,23.8,23.81,12500.0,12.0981,12.1032,12.0879,12.093,12500.0
2006-08-16 12:30:00,23.81,23.82,23.81,23.81,1300.0,12.093,12.0981,12.093,12.093,1300.0
2006-08-16 12:35:00,23.82,23.83,23.82,23.82,1800.0,12.0981,12.1032,12.0981,12.0981,1800.0
2006-08-16 12:40:00,23.82,23.84,23.82,23.83,2300.0,12.0981,12.1083,12.0981,12.1032,2300.0
2006-08-16 12:45:00,23.84,23.85,23.84,23.84,23500.0,12.1083,12.1133,12.1083,12.1083,23500.0
2006-08-16 12:50:00,23.84,23.85,23.84,23.85,11700.0,12.1083,12.1133,12.1083,12.1133,11700.0
2006-08-16 12:55:00,23.84,23.85,23.84,23.85,2200.0,12.1083,12.1133,12.1083,12.1133,2200.0
2006-08-16 13:00:00,23.84,23.85,23.84,23.84,13000.0,12.1083,12.1133,12.1083,12.1083,13000.0
2006-08-16 13:05:00,23.84,23.85,23.83,23.84,3200.0,12.1083,12.1133,12.1032,12.1083,3200.0
2006-08-16 13:10:00,23.85,23.86,23.85,23.86,1200.0,12.1133,12.1184,12.1133,12.1184,1200.0
2006-08-16 13:15:00,23.86,23.86,23.84,23.84,2300.0,12.1184,12.1184,12.1083,12.1083,2300.0
2006-08-16 13:20:00,23.84,23.85,23.84,23.85,1900.0,12.1083,12.1133,12.1083,12.1133,1900.0
2006-08-16 13:25:00,23.84,23.85,23.84,23.85,1200.0,12.1083,12.1133,12.1083,12.1133,1200.0
2006-08-16 13:30:00,23.84,23.89,23.84,23.89,17300.0,12.1083,12.1337,12.1083,12.1337,17300.0
2006-08-16 13:35:00,23.89,23.89,23.88,23.89,1500.0,12.1337,12.1337,12.1286,12.1337,1500.0
2006-08-16 13:40:00,23.89,23.9,23.88,23.9,3400.0,12.1337,12.1387,12.1286,12.1387,3400.0
2006-08-16 13:45:00,23.89,23.9,23.89,23.9,2700.0,12.1337,12.1387,12.1337,12.1387,2700.0
2006-08-16 13:50:00,23.9,23.91,23.9,23.9,2400.0,12.1387,12.1438,12.1387,12.1387,2400.0
2006-08-16 13:55:00,23.9,23.91,23.9,23.91,2000.0,12.1387,12.1438,12.1387,12.1438,2000.0
2006-08-16 14:00:00,23.91,23.92,23.9,23.91,9600.0,12.1438,12.1489,12.1387,12.1438,9600.0
2006-08-16 14:05:00,23.9,23.91,23.9,23.91,2400.0,12.1387,12.1438,12.1387,12.1438,2400.0
2006-08-16 14:10:00,23.91,23.91,23.9,23.91,2600.0,12.1438,12.1438,12.1387,12.1438,2600.0
2006-08-16 14:15:00,23.91,23.93,23.91,23.91,8500.0,12.1438,12.154,12.1438,12.1438,8500.0
2006-08-16 14:20:00,23.91,23.92,23.91,23.91,2600.0,12.1438,12.1489,12.1438,12.1438,2600.0
2006-08-16 14:25:00,23.92,23.92,23.91,23.92,3200.0,12.1489,12.1489,12.1438,12.1489,3200.0
2006-08-16 14:30:00,23.92,23.94,23.92,23.93,19100.0,12.1489,12.1591,12.1489,12.154,19100.0
2006-08-16 14:35:00,23.93,23.94,23.93,23.93,3000.0,12.154,12.1591,12.154,12.154,3000.0
2006-08-16 14:40:00,23.94,23.94,23.93,23.93,7300.0,12.1591,12.1591,12.154,12.154,7300.0
2006-08-16 14:45:00,23.94,23.94,23.93,23.94,3500.0,12.1591,12.1591,12.154,12.1591,3500.0
2006-08-16 14:50:00,23.94,23.94,23.93,23.94,5800.0,12.1591,12.1591,12.154,12.1591,5800.0
2006-08-16 14:55:00,23.94,23.94,23.93,23.94,4200.0,12.1591,12.1591,12.154,12.1591,4200.0
2006-08-16 15:00:00,23.94,23.94,23.93,23.94,3300.0,12.1591,12.1591,12.154,12.1591,3300.0
2006-08-16 15:05:00,23.94,23.95,23.93,23.93,37500.0,12.1591,12.1641,12.154,12.154,37500.0
2006-08-16 15:10:00,23.93,23.93,23.92,23.93,2200.0,12.154,12.154,12.1489,12.154,2200.0
2006-08-16 15:15:00,23.93,23.93,23.92,23.93,2400.0,12.154,12.154,12.1489,12.154,2400.0
2006-08-16 15:20:00,23.93,23.93,23.92,23.92,1200.0,12.154,12.154,12.1489,12.1489,1200.0
2006-08-16 15:25:00,23.92,23.95,23.92,23.95,13100.0,12.1489,12.1641,12.1489,12.1641,13100.0
2006-08-16 15:30:00,23.95,23.95,23.94,23.95,8000.0,12.1641,12.1641,12.1591,12.1641,8000.0
2006-08-16 15:35:00,23.94,23.95,23.94,23.95,24300.0,12.1591,12.1641,12.1591,12.1641,24300.0
2006-08-16 15:40:00,23.95,23.96,23.94,23.95,33400.0,12.1641,12.1692,12.1591,12.1641,33400.0
2006-08-16 15:45:00,23.94,23.95,23.94,23.94,3200.0,12.1591,12.1641,12.1591,12.1591,3200.0
2006-08-16 15:50:00,23.94,23.95,23.94,23.94,9200.0,12.1591,12.1641,12.1591,12.1591,9200.0
2006-08-16 15:55:00,23.94,23.97,23.94,23.97,62600.0,12.1591,12.1743,12.1591,12.1743,62600.0
2006-08-17 09:30:00,23.89,24.0,23.81,23.92,18600.0,12.1337,12.1895,12.093,12.1489,18600.0
2006-08-17 09:35:00,23.91,23.97,23.87,23.93,7200.0,12.1438,12.1743,12.1235,12.154,7200.0
2006-08-17 09:40:00,23.93,23.94,23.92,23.94,2200.0,12.154,12.1591,12.1489,12.1591,2200.0
2006-08-17 09:45:00,23.93,23.95,23.93,23.94,8900.0,12.154,12.1641,12.154,12.1591,8900.0
2006-08-17 09:50:00,23.94,23.95,23.94,23.94,7600.0,12.1591,12.1641,12.1591,12.1591,7600.0
2006-08-17 09:55:00,23.94,23.95,23.92,23.93,6500.0,12.1591,12.1641,12.1489,12.154,6500.0
2006-08-17 10:00:00,23.94,23.94,23.91,23.91,4000.0,12.1591,12.1591,12.1438,12.1438,4000.0
2006-08-17 10:05:00,23.91,23.93,23.89,23.92,6900.0,12.1438,12.154,12.1337,12.1489,6900.0
2006-08-17 10:10:00,23.93,23.93,23.88,23.9,7000.0,12.154,12.154,12.1286,12.1387,7000.0
2006-08-17 10:15:00,23.91,23.92,23.89,23.89,7000.0,12.1438,12.1489,12.1337,12.1337,7000.0
2006-08-17 10:20:00,23.9,23.91,23.87,23.87,9400.0,12.1387,12.1438,12.1235,12.1235,9400.0
2006-08-17 10:25:00,23.87,23.88,23.82,23.83,18500.0,12.1235,12.1286,12.0981,12.1032,18500.0
2006-08-17 10:30:00,23.82,23.83,23.81,23.83,7700.0,12.0981,12.1032,12.093,12.1032,7700.0
2006-08-17 10:35:00,23.82,23.85,23.82,23.84,3400.0,12.0981,12.1133,12.0981,12.1083,3400.0
2006-08-17 10:40:00,23.84,23.87,23.82,23.87,21400.0,12.1083,12.1235,12.0981,12.1235,21400.0
2006-08-17 10:45:00,23.87,23.88,23.86,23.86,1200.0,12.1235,12.1286,12.1184,12.1184,1200.0
2006-08-17 10:50:00,23.87,23.88,23.87,23.88,2200.0,12.1235,12.1286,12.1235,12.1286,2200.0
2006-08-17 10:55:00,23.88,23.88,23.87,23.87,2900.0,12.1286,12.1286,12.1235,12.1235,2900.0
2006-08-17 11:00:00,23.88,23.88,23.85,23.86,6900.0,12.1286,12.1286,12.1133,12.1184,6900.0
2006-08-17 11:05:00,23.86,23.88,23.86,23.87,2700.0,12.1184,12.1286,12.1184,12.1235,2700.0
2006-08-17 11:10:00,23.88,23.89,23.88,23.88,2200.0,12.1286,12.1337,12.1286,12.1286,2200.0
2006-08-17 11:15:00,23.89,23.9,23.89,23.9,2700.0,12.1337,12.1387,12.1337,12.1387,2700.0
2006-08-17 11:20:00,23.9,23.9,23.89,23.89,2800.0,12.1387,12.1387,12.1337,12.1337,2800.0
2006-08-17 11:25:00,23.9,23.91,23.89,23.9,4300.0,12.1387,12.1438,12.1337,12.1387,4300.0
2006-08-17 11:30:00,23.9,23.9,23.9,23.9,3800.0,12.1387,12.1387,12.1387,12.1387,3800.0
2006-08-17 11:35:00,23.89,23.89,23.88,23.88,1500.0,12.1337,12.1337,12.1286,12.1286,1500.0
2006-08-17 11:40:00,23.88,23.92,23.88,23.91,18300.0,12.1286,12.1489,12.1286,12.1438,18300.0
2006-08-17 11:45:00,23.91,23.91,23.88,23.89,13100.0,12.1438,12.1438,12.1286,12.1337,13100.0
2006-08-17 11:50:00,23.89,23.91,23.87,23.87,15300.0,12.1337,12.1438,12.1235,12.1235,15300.0
2006-08-17 11:55:00,23.88,23.88,23.87,23.87,600.0,12.1286,12.1286,12.1235,12.1235,600.0
2006-08-17 12:00:00,23.88,23.88,23.87,23.87,3900.0,12.1286,12.1286,12.1235,12.1235,3900.0
2006-08-17 12:05:00,23.88,23.9,23.87,23.9,4500.0,12.1286,12.1387,12.1235,12.1387,4500.0
2006-08-17 12:10:00,23.9,23.91,23.9,23.91,7400.0,12.1387,12.1438,12.1387,12.1438,7400.0
2006-08-17 12:15:00,23.92,23.92,23.92,23.92,200.0,12.1489,12.1489,12.1489,12.1489,200.0
2006-08-17 12:20:00,23.92,23.92,23.92,23.92,1000.0,12.1489,12.1489,12.1489,12.1489,1000.0
2006-08-17 12:25:00,23.91,23.93,23.91,23.93,2700.0,12.1438,12.154,12.1438,12.154,2700.0
2006-08-17 12:30:00,23.93,23.93,23.92,23.92,8500.0,12.154,12.154,12.1489,12.1489,8500.0
2006-08-17 12:35:00,23.92,23.92,23.92,23.92,400.0,12.1489,12.1489,12.1489,12.1489,400.0
2006-08-17 12:40:00,23.93,23.93,23.93,23.93,500.0,12.154,12.154,12.154,12.154,500.0
2006-08-17 12:45:00,23.92,23.94,23.91,23.91,21700.0,12.1489,12.1591,12.1438,12.1438,21700.0
2006-08-17 12:50:00,23.91,23.92,23.91,23.92,2900.0,12.1438,12.1489,12.1438,12.1489,2900.0
2006-08-17 12:55:00,23.92,23.92,23.92,23.92,500.0,12.1489,12.1489,12.1489,12.1489,500.0
2006-08-17 13:00:00,23.91,23.92,23.91,23.91,2300.0,12.1438,12.1489,12.1438,12.1438,2300.0
2006-08-17 13:05:00,23.91,23.91,23.91,23.91,3400.0,12.1438,12.1438,12.1438,12.1438,3400.0
2006-08-17 13:10:00,23.91,23.92,23.91,23.91,1100.0,12.1438,12.1489,12.1438,12.1438,1100.0
2006-08-17 13:15:00,23.92,23.92,23.91,23.92,1400.0,12.1489,12.1489,12.1438,12.1489,1400.0
2006-08-17 13:20:00,23.91,23.92,23.9,23.91,66400.0,12.1438,12.1489,12.1387,12.1438,66400.0
2006-08-17 13:25:00,23.91,23.91,23.9,23.9,2700.0,12.1438,12.1438,12.1387,12.1387,2700.0
2006-08-17 13:30:00,23.9,23.91,23.9,23.9,1300.0,12.1387,12.1438,12.1387,12.1387,1300.0
2006-08-17 13:35:00,23.9,23.91,23.9,23.91,4100.0,12.1387,12.1438,12.1387,12.1438,4100.0
2006-08-17 13:40:00,23.91,23.94,23.91,23.94,11000.0,12.1438,12.1591,12.1438,12.1591,11000.0
2006-08-17 13:45:00,23.94,23.94,23.94,23.94,3700.0,12.1591,12.1591,12.1591,12.1591,3700.0
2006-08-17 13:50:00,23.94,23.95,23.91,23.92,30800.0,12.1591,12.1641,12.1438,12.1489,30800.0
2006-08-17 13:55:00,23.91,23.94,23.9,23.92,7700.0,12.1438,12.1591,12.1387,12.1489,7700.0
2006-08-17 14:00:00,23.91,23.91,23.89,23.9,19200.0,12.1438,12.1438,12.1337,12.1387,19200.0
2006-08-17 14:05:00,23.9,23.92,23.89,23.9,40900.0,12.1387,12.1489,12.1337,12.1387,40900.0
2006-08-17 14:10:00,23.91,23.91,23.87,23.87,8000.0,12.1438,12.1438,12.1235,12.1235,8000.0
2006-08-17 14:15:00,23.88,23.88,23.85,23.85,24500.0,12.1286,12.1286,12.1133,12.1133,24500.0
2006-08-17 14:20:00,23.85,23.91,23.85,23.85,73500.0,12.1133,12.1438,12.1133,12.1133,73500.0
2006-08-17 14:25:00,23.85,23.88,23.84,23.86,33400.0,12.1133,12.1286,12.1083,12.1184,33400.0
2006-08-17 14:30:00,23.85,23.86,23.85,23.85,28500.0,12.1133,12.1184,12.1133,12.1133,28500.0
2006-08-17 14:35:00,23.85,23.88,23.84,23.86,9800.0,12.1133,12.1286,12.1083,12.1184,9800.0
2006-08-17 14:40:00,23.86,23.88,23.86,23.88,9700.0,12.1184,12.1286,12.1184,12.1286,9700.0
2006-08-17 14:45:00,23.89,23.89,23.89,23.89,500.0,12.1337,12.1337,12.1337,12.1337,500.0
2006-08-17 14:50:00,23.89,23.91,23.89,23.9,6900.0,12.1337,12.1438,12.1337,12.1387,6900.0
2006-08-17 14:55:00,23.9,23.91,23.9,23.91,1600.0,12.1387,12.1438,12.1387,12.1438,1600.0
2006-08-17 15:00:00,23.91,23.92,23.9,23.92,13200.0,12.1438,12.1489,12.1387,12.1489,13200.0
2006-08-17 15:05:00,23.91,23.95,23.91,23.95,10000.0,12.1438,12.1641,12.1438,12.1641,10000.0
2006-08-17 15:10:00,23.94,23.96,23.92,23.93,31600.0,12.1591,12.1692,12.1489,12.154,31600.0
2006-08-17 15:15:00,23.93,23.94,23.92,23.92,6200.0,12.154,12.1591,12.1489,12.1489,6200.0
2006-08-17 15:20:00,23.93,23.94,23.92,23.93,4900.0,12.154,12.1591,12.1489,12.154,4900.0
2006-08-17 15:25:00,23.94,23.94,23.93,23.93,2800.0,12.1591,12.1591,12.154,12.154,2800.0
2006-08-17 15:30:00,23.94,23.95,23.92,23.93,18100.0,12.1591,12.1641,12.1489,12.154,18100.0
2006-08-17 15:35:00,23.94,23.94,23.93,23.94,10300.0,12.1591,12.1591,12.154,12.1591,10300.0
2006-08-17 15:40:00,23.93,23.94,23.93,23.93,800.0,12.154,12.1591,12.154,12.154,800.0
2006-08-17 15:45:00,23.94,23.94,23.92,23.93,19200.0,12.1591,12.1591,12.1489,12.154,19200.0
2006-08-17 15:50:00,23.92,23.94,23.92,23.94,19300.0,12.1489,12.1591,12.1489,12.1591,19300.0
2006-08-17 15:55:00,23.95,23.95,23.93,23.94,27400.0,12.1641,12.1641,12.154,12.1591,27400.0
2006-08-18 09:30:00,23.95,23.99,23.87,23.92,111100.0,12.1641,12.1844,12.1235,12.1489,111100.0
2006-08-18 09:35:00,23.93,23.99,23.93,23.96,9900.0,12.154,12.1844,12.154,12.1692,9900.0
2006-08-18 09:40:00,23.97,23.97,23.95,23.95,8200.0,12.1743,12.1743,12.1641,12.1641,8200.0
2006-08-18 09:45:00,23.96,23.96,23.95,23.96,4800.0,12.1692,12.1692,12.1641,12.1692,4800.0
2006-08-18 09:50:00,23.95,23.96,23.94,23.94,11700.0,12.1641,12.1692,12.1591,12.1591,11700.0
2006-08-18 09:55:00,23.94,23.95,23.89,23.93,30000.0,12.1591,12.1641,12.1337,12.154,30000.0
2006-08-18 10:00:00,23.94,23.95,23.91,23.91,5100.0,12.1591,12.1641,12.1438,12.1438,5100.0
2006-08-18 10:05:00,23.91,23.91,23.89,23.91,6400.0,12.1438,12.1438,12.1337,12.1438,6400.0
2006-08-18 10:10:00,23.91,23.93,23.91,23.91,5500.0,12.1438,12.154,12.1438,12.1438,5500.0
2006-08-18 10:15:00,23.92,23.93,23.91,23.92,7200.0,12.1489,12.154,12.1438,12.1489,7200.0
2006-08-18 10:20:00,23.92,23.92,23.91,23.92,5600.0,12.1489,12.1489,12.1438,12.1489,5600.0
2006-08-18 10:25:00,23.91,23.92,23.91,23.91,1800.0,12.1438,12.1489,12.1438,12.1438,1800.0
2006-08-18 10:30:00,23.92,23.92,23.9,23.91,4400.0,12.1489,12.1489,12.1387,12.1438,4400.0
2006-08-18 10:35:00,23.91,23.91,23.89,23.91,7200.0,12.1438,12.1438,12.1337,12.1438,7200.0
2006-08-18 10:40:00,23.91,23.95,23.91,23.95,7700.0,12.1438,12.1641,12.1438,12.1641,7700.0
2006-08-18 10:45:00,23.94,23.94,23.93,23.93,3100.0,12.1591,12.1591,12.154,12.154,3100.0
2006-08-18 10:50:00,23.94,23.94,23.93,23.93,1900.0,12.1591,12.1591,12.154,12.154,1900.0
2006-08-18 10:55:00,23.94,23.95,23.94,23.94,4900.0,12.1591,12.1641,12.1591,12.1591,4900.0
2006-08-18 11:00:00,23.94,23.97,23.93,23.96,5500.0,12.1591,12.1743,12.154,12.1692,5500.0
2006-08-18 11:05:00,23.96,23.96,23.94,23.95,8000.0,12.1692,12.1692,12.1591,12.1641,8000.0
2006-08-18 11:10:00,23.95,23.96,23.95,23.95,1800.0,12.1641,12.1692,12.1641,12.1641,1800.0
2006-08-18 11:15:00,23.95,23.96,23.95,23.96,1000.0,12.1641,12.1692,12.1641,12.1692,1000.0
2006-08-18 11:20:00,23.96,23.96,23.94,23.94,2100.0,12.1692,12.1692,12.1591,12.1591,2100.0
2006-08-18 11:25:00,23.94,23.94,23.93,23.94,1200.0,12.1591,12.1591,12.154,12.1591,1200.0
2006-08-18 11:30:00,23.94,23.94,23.92,23.92,4800.0,12.1591,12.1591,12.1489,12.1489,4800.0
2006-08-18 11:35:00,23.92,23.93,23.91,23.91,34400.0,12.1489,12.154,12.1438,12.1438,34400.0
2006-08-18 11:40:00,23.91,23.92,23.91,23.92,2200.0,12.1438,12.1489,12.1438,12.1489,2200.0
2006-08-18 11:45:00,23.91,23.95,23.91,23.92,47800.0,12.1438,12.1641,12.1438,12.1489,47800.0
2006-08-18 11:50:00,23.92,23.92,23.91,23.91,7200.0,12.1489,12.1489,12.1438,12.1438,7200.0
2006-08-18 11:55:00,23.92,23.92,23.91,23.92,4100.0,12.1489,12.1489,12.1438,12.1489,4100.0
2006-08-18 12:00:00,23.93,23.93,23.92,23.93,3000.0,12.154,12.154,12.1489,12.154,3000.0
2006-08-18 12:05:00,23.93,23.94,23.93,23.94,3800.0,12.154,12.1591,12.154,12.1591,3800.0
2006-08-18 12:10:00,23.94,23.94,23.93,23.94,2500.0,12.1591,12.1591,12.154,12.1591,2500.0
2006-08-18 12:15:00,23.93,23.95,23.93,23.94,8500.0,12.154,12.1641,12.154,12.1591,8500.0
2006-08-18 12:20:00,23.93,23.94,23.93,23.94,2600.0,12.154,12.1591,12.154,12.1591,2600.0
2006-08-18 12:25:00,23.94,23.96,23.93,23.96,1500.0,12.1591,12.1692,12.154,12.1692,1500.0
2006-08-18 12:30:00,23.96,23.99,23.93,23.94,35700.0,12.1692,12.1844,12.154,12.1591,35700.0
2006-08-18 12:35:00,23.94,23.94,23.92,23.92,2400.0,12.1591,12.1591,12.1489,12.1489,2400.0
2006-08-18 12:40:00,23.92,23.94,23.92,23.93,1000.0,12.1489,12.1591,12.1489,12.154,1000.0
2006-08-18 12:45:00,23.93,23.93,23.91,23.92,17400.0,12.154,12.154,12.1438,12.1489,17400.0
2006-08-18 12:50:00,23.91,23.92,23.9,23.9,3200.0,12.1438,12.1489,12.1387,12.1387,3200.0
2006-08-18 12:55:00,23.9,23.91,23.9,23.9,1800.0,12.1387,12.1438,12.1387,12.1387,1800.0
2006-08-18 13:00:00,23.9,23.91,23.9,23.91,2800.0,12.1387,12.1438,12.1387,12.1438,2800.0
2006-08-18 13:05:00,23.91,23.94,23.91,23.93,2500.0,12.1438,12.1591,12.1438,12.154,2500.0
2006-08-18 13:10:00,23.93,23.94,23.93,23.93,900.0,12.154,12.1591,12.154,12.154,900.0
2006-08-18 13:15:00,23.93,23.93,23.93,23.93,100.0,12.154,12.154,12.154,12.154,100.0
2006-08-18 13:20:00,23.94,23.96,23.94,23.94,1800.0,12.1591,12.1692,12.1591,12.1591,1800.0
2006-08-18 13:25:00,23.94,23.95,23.94,23.94,2900.0,12.1591,12.1641,12.1591,12.1591,2900.0
2006-08-18 13:30:00,23.94,23.95,23.93,23.93,11000.0,12.1591,12.1641,12.154,12.154,11000.0
2006-08-18 13:35:00,23.95,23.96,23.94,23.95,2100.0,12.1641,12.1692,12.1591,12.1641,2100.0
2006-08-18 13:40:00,23.95,23.98,23.95,23.95,7700.0,12.1641,12.1794,12.1641,12.1641,7700.0
2006-08-18 13:45:00,23.95,23.96,23.95,23.95,1900.0,12.1641,12.1692,12.1641,12.1641,1900.0
2006-08-18 13:50:00,23.95,23.95,23.94,23.94,10900.0,12.1641,12.1641,12.1591,12.1591,10900.0
2006-08-18 13:55:00,23.94,23.95,23.94,23.94,900.0,12.1591,12.1641,12.1591,12.1591,900.0
2006-08-18 14:00:00,23.94,23.94,23.93,23.93,3300.0,12.1591,12.1591,12.154,12.154,3300.0
2006-08-18 14:05:00,23.94,23.94,23.93,23.94,9500.0,12.1591,12.1591,12.154,12.1591,9500.0
2006-08-18 14:10:00,23.94,23.94,23.93,23.93,3500.0,12.1591,12.1591,12.154,12.154,3500.0
2006-08-18 14:15:00,23.93,23.97,23.93,23.95,9800.0,12.154,12.1743,12.154,12.1641,9800.0
2006-08-18 14:20:00,23.95,23.95,23.94,23.94,1500.0,12.1641,12.1641,12.1591,12.1591,1500.0
2006-08-18 14:25:00,23.95,23.95,23.93,23.94,7200.0,12.1641,12.1641,12.154,12.1591,7200.0
2006-08-18 14:30:00,23.94,23.96,23.94,23.95,3200.0,12.1591,12.1692,12.1591,12.1641,3200.0
2006-08-18 14:35:00,23.96,23.96,23.95,23.95,1200.0,12.1692,12.1692,12.1641,12.1641,1200.0
2006-08-18 14:40:00,23.96,23.97,23.95,23.97,4700.0,12.1692,12.1743,12.1641,12.1743,4700.0
2006-08-18 14:45:00,23.96,23.96,23.95,23.96,2800.0,12.1692,12.1692,12.1641,12.1692,2800.0
2006-08-18 14:50:00,23.96,23.96,23.95,23.95,1100.0,12.1692,12.1692,12.1641,12.1641,1100.0
2006-08-18 14:55:00,23.95,23.96,23.94,23.94,2700.0,12.1641,12.1692,12.1591,12.1591,2700.0
2006-08-18 15:00:00,23.94,23.95,23.92,23.92,4600.0,12.1591,12.1641,12.1489,12.1489,4600.0
2006-08-18 15:05:00,23.92,23.93,23.87,23.93,3500.0,12.1489,12.154,12.1235,12.154,3500.0
2006-08-18 15:10:00,23.93,23.94,23.93,23.93,2300.0,12.154,12.1591,12.154,12.154,2300.0
2006-08-18 15:15:00,23.94,23.96,23.93,23.96,6500.0,12.1591,12.1692,12.154,12.1692,6500.0
2006-08-18 15:20:00,23.95,23.96,23.95,23.95,3500.0,12.1641,12.1692,12.1641,12.1641,3500.0
2006-08-18 15:25:00,23.95,23.95,23.93,23.95,11500.0,12.1641,12.1641,12.154,12.1641,11500.0
2006-08-18 15:30:00,23.95,23.95,23.94,23.95,3200.0,12.1641,12.1641,12.1591,12.1641,3200.0
2006-08-18 15:35:00,23.96,23.96,23.95,23.95,6400.0,12.1692,12.1692,12.1641,12.1641,6400.0
2006-08-18 15:40:00,23.96,23.97,23.95,23.96,8500.0,12.1692,12.1743,12.1641,12.1692,8500.0
2006-08-18 15:45:00,23.95,23.97,23.95,23.97,5000.0,12.1641,12.1743,12.1641,12.1743,5000.0
2006-08-18 15:50:00,23.97,23.98,23.96,23.96,20200.0,12.1743,12.1794,12.1692,12.1692,20200.0
2006-08-18 15:55:00,23.96,23.96,23.94,23.94,17400.0,12.1692,12.1692,12.1591,12.1591,17400.0
2006-08-21 09:30:00,23.95,23.96,23.83,23.9,7900.0,12.1641,12.1692,12.1032,12.1387,7900.0
2006-08-21 09:35:00,23.9,23.93,23.9,23.93,3500.0,12.1387,12.154,12.1387,12.154,3500.0
2006-08-21 09:40:00,23.94,23.95,23.93,23.93,3300.0,12.1591,12.1641,12.154,12.154,3300.0
2006-08-21 09:45:00,23.95,23.98,23.95,23.96,3400.0,12.1641,12.1794,12.1641,12.1692,3400.0
2006-08-21 09:50:00,23.95,23.95,23.93,23.95,1200.0,12.1641,12.1641,12.154,12.1641,1200.0
2006-08-21 09:55:00,23.94,23.94,23.93,23.93,2000.0,12.1591,12.1591,12.154,12.154,2000.0
2006-08-21 10:00:00,23.93,23.94,23.93,23.94,7100.0,12.154,12.1591,12.154,12.1591,7100.0
2006-08-21 10:05:00,23.94,23.96,23.93,23.93,4700.0,12.1591,12.1692,12.154,12.154,4700.0
2006-08-21 10:10:00,23.93,23.95,23.93,23.93,5300.0,12.154,12.1641,12.154,12.154,5300.0
2006-08-21 10:15:00,23.94,23.95,23.93,23.94,2500.0,12.1591,12.1641,12.154,12.1591,2500.0
2006-08-21 10:20:00,23.96,23.97,23.94,23.94,4400.0,12.1692,12.1743,12.1591,12.1591,4400.0
2006-08-21 10:25:00,23.94,23.94,23.94,23.94,1200.0,12.1591,12.1591,12.1591,12.1591,1200.0
2006-08-21 10:30:00,23.94,23.96,23.94,23.95,3300.0,12.1591,12.1692,12.1591,12.1641,3300.0
2006-08-21 10:35:00,23.95,23.95,23.94,23.94,3000.0,12.1641,12.1641,12.1591,12.1591,3000.0
2006-08-21 10:40:00,23.94,23.95,23.91,23.93,11200.0,12.1591,12.1641,12.1438,12.154,11200.0
2006-08-21 10:45:00,23.94,23.94,23.93,23.94,1700.0,12.1591,12.1591,12.154,12.1591,1700.0
2006-08-21 10:50:00,23.94,23.94,23.93,23.93,2900.0,12.1591,12.1591,12.154,12.154,2900.0
2006-08-21 10:55:00,23.94,23.95,23.93,23.95,2900.0,12.1591,12.1641,12.154,12.1641,2900.0
2006-08-21 11:00:00,23.94,23.94,23.93,23.94,2200.0,12.1591,12.1591,12.154,12.1591,2200.0
2006-08-21 11:05:00,23.94,23.94,23.92,23.93,4000.0,12.1591,12.1591,12.1489,12.154,4000.0
2006-08-21 11:10:00,23.93,23.95,23.92,23.94,6100.0,12.154,12.1641,12.1489,12.1591,6100.0
2006-08-21 11:15:00,23.94,23.95,23.93,23.95,6600.0,12.1591,12.1641,12.154,12.1641,6600.0
2006-08-21 11:20:00,23.95,23.96,23.95,23.96,4100.0,12.1641,12.1692,12.1641,12.1692,4100.0
2006-08-21 11:25:00,23.96,23.96,23.94,23.94,14600.0,12.1692,12.1692,12.1591,12.1591,14600.0
2006-08-21 11:30:00,23.94,23.95,23.94,23.94,2200.0,12.1591,12.1641,12.1591,12.1591,2200.0
2006-08-21 11:35:00,23.94,23.95,23.93,23.93,4900.0,12.1591,12.1641,12.154,12.154,4900.0
2006-08-21 11:40:00,23.92,23.92,23.92,23.92,300.0,12.1489,12.1489,12.1489,12.1489,300.0
2006-08-21 11:45:00,23.92,23.92,23.91,23.91,4800.0,12.1489,12.1489,12.1438,12.1438,4800.0
2006-08-21 11:50:00,23.91,23.91,23.9,23.9,500.0,12.1438,12.1438,12.1387,12.1387,500.0
2006-08-21 11:55:00,23.9,23.91,23.9,23.91,1500.0,12.1387,12.1438,12.1387,12.1438,1500.0
2006-08-21 12:00:00,23.91,23.91,23.9,23.9,2500.0,12.1438,12.1438,12.1387,12.1387,2500.0
2006-08-21 12:05:00,23.9,23.91,23.9,23.91,3900.0,12.1387,12.1438,12.1387,12.1438,3900.0
2006-08-21 12:10:00,23.91,23.92,23.9,23.9,3300.0,12.1438,12.1489,12.1387,12.1387,3300.0
2006-08-21 12:15:00,23.9,23.92,23.9,23.92,3700.0,12.1387,12.1489,12.1387,12.1489,3700.0
2006-08-21 12:20:00,23.93,23.93,23.92,23.92,2400.0,12.154,12.154,12.1489,12.1489,2400.0
2006-08-21 12:25:00,23.92,23.92,23.91,23.91,1200.0,12.1489,12.1489,12.1438,12.1438,1200.0
2006-08-21 12:30:00,23.92,23.93,23.92,23.92,3000.0,12.1489,12.154,12.1489,12.1489,3000.0
2006-08-21 12:35:00,23.93,23.94,23.93,23.93,15600.0,12.154,12.1591,12.154,12.154,15600.0
2006-08-21 12:40:00,23.94,23.94,23.93,23.93,4100.0,12.1591,12.1591,12.154,12.154,4100.0
2006-08-21 12:45:00,23.93,23.94,23.93,23.93,2900.0,12.154,12.1591,12.154,12.154,2900.0
2006-08-21 12:50:00,23.94,23.96,23.94,23.95,8700.0,12.1591,12.1692,12.1591,12.1641,8700.0
2006-08-21 12:55:00,23.95,23.95,23.94,23.94,1600.0,12.1641,12.1641,12.1591,12.1591,1600.0
2006-08-21 13:00:00,23.94,23.95,23.94,23.95,2400.0,12.1591,12.1641,12.1591,12.1641,2400.0
2006-08-21 13:05:00,23.94,23.96,23.94,23.95,9200.0,12.1591,12.1692,12.1591,12.1641,9200.0
2006-08-21 13:10:00,23.95,23.95,23.94,23.94,4700.0,12.1641,12.1641,12.1591,12.1591,4700.0
2006-08-21 13:15:00,23.94,23.94,23.92,23.92,5100.0,12.1591,12.1591,12.1489,12.1489,5100.0
2006-08-21 13:20:00,23.93,23.94,23.93,23.93,5800.0,12.154,12.1591,12.154,12.154,5800.0
2006-08-21 13:25:00,23.93,23.94,23.93,23.93,1400.0,12.154,12.1591,12.154,12.154,1400.0
2006-08-21 13:30:00,23.93,23.94,23.93,23.94,2700.0,12.154,12.1591,12.154,12.1591,2700.0
2006-08-21 13:35:00,23.94,23.94,23.93,23.93,2900.0,12.1591,12.1591,12.154,12.154,2900.0
2006-08-21 13:40:00,23.93,23.94,23.92,23.93,4800.0,12.154,12.1591,12.1489,12.154,4800.0
2006-08-21 13:45:00,23.94,23.94,23.93,23.93,1700.0,12.1591,12.1591,12.154,12.154,1700.0
2006-08-21 13:50:00,23.93,23.94,23.93,23.94,2000.0,12.154,12.1591,12.154,12.1591,2000.0
2006-08-21 13:55:00,23.94,23.94,23.93,23.94,4700.0,12.1591,12.1591,12.154,12.1591,4700.0
2006-08-21 14:00:00,23.94,23.95,23.93,23.93,7200.0,12.1591,12.1641,12.154,12.154,7200.0
2006-08-21 14:05:00,23.93,23.94,23.92,23.92,2600.0,12.154,12.1591,12.1489,12.1489,2600.0
2006-08-21 14:10:00,23.92,23.92,23.91,23.91,5700.0,12.1489,12.1489,12.1438,12.1438,5700.0
2006-08-21 14:15:00,23.91,23.91,23.9,23.9,5400.0,12.1438,12.1438,12.1387,12.1387,5400.0
2006-08-21 14:20:00,23.9,23.91,23.9,23.91,4200.0,12.1387,12.1438,12.1387,12.1438,4200.0
2006-08-21 14:25:00,23.91,23.91,23.9,23.9,3100.0,12.1438,12.1438,12.1387,12.1387,3100.0
2006-08-21 14:30:00,23.9,23.9,23.9,23.9,1100.0,12.1387,12.1387,12.1387,12.1387,1100.0
2006-08-21 14:35:00,23.9,23.92,23.9,23.91,4600.0,12.1387,12.1489,12.1387,12.1438,4600.0
2006-08-21 14:40:00,23.91,23.91,23.9,23.9,7500.0,12.1438,12.1438,12.1387,12.1387,7500.0
2006-08-21 14:45:00,23.9,23.91,23.89,23.9,14800.0,12.1387,12.1438,12.1337,12.1387,14800.0
2006-08-21 14:50:00,23.91,23.91,23.9,23.9,4900.0,12.1438,12.1438,12.1387,12.1387,4900.0
2006-08-21 14:55:00,23.9,23.92,23.9,23.91,9000.0,12.1387,12.1489,12.1387,12.1438,9000.0
2006-08-21 15:00:00,23.91,23.91,23.91,23.91,700.0,12.1438,12.1438,12.1438,12.1438,700.0
2006-08-21 15:05:00,23.91,23.92,23.9,23.9,10500.0,12.1438,12.1489,12.1387,12.1387,10500.0
2006-08-21 15:10:00,23.91,23.92,23.91,23.92,5900.0,12.1438,12.1489,12.1438,12.1489,5900.0
2006-08-21 15:15:00,23.92,23.92,23.9,23.91,8100.0,12.1489,12.1489,12.1387,12.1438,8100.0
2006-08-21 15:20:00,23.91,23.92,23.9,23.91,5300.0,12.1438,12.1489,12.1387,12.1438,5300.0
2006-08-21 15:25:00,23.91,23.91,23.91,23.91,2700.0,12.1438,12.1438,12.1438,12.1438,2700.0
2006-08-21 15:30:00,23.91,23.91,23.9,23.91,8400.0,12.1438,12.1438,12.1387,12.1438,8400.0
2006-08-21 15:35:00,23.92,23.93,23.9,23.93,8200.0,12.1489,12.154,12.1387,12.154,8200.0
2006-08-21 15:40:00,23.93,23.93,23.91,23.91,7700.0,12.154,12.154,12.1438,12.1438,7700.0
2006-08-21 15:45:00,23.92,23.92,23.9,23.9,4000.0,12.1489,12.1489,12.1387,12.1387,4000.0
2006-08-21 15:50:00,23.9,23.9,23.88,23.88,8200.0,12.1387,12.1387,12.1286,12.1286,8200.0
2006-08-21 15:55:00,23.89,23.91,23.87,23.9,32500.0,12.1337,12.1438,12.1235,12.1387,32500.0
2006-08-22 09:30:00,23.96,24.0,23.86,23.93,15900.0,12.1692,12.1895,12.1184,12.154,15900.0
2006-08-22 09:35:00,23.94,23.98,23.93,23.98,9400.0,12.1591,12.1794,12.154,12.1794,9400.0
2006-08-22 09:40:00,23.98,23.98,23.96,23.96,2700.0,12.1794,12.1794,12.1692,12.1692,2700.0
2006-08-22 09:45:00,23.98,23.98,23.95,23.96,14400.0,12.1794,12.1794,12.1641,12.1692,14400.0
2006-08-22 09:50:00,23.96,23.96,23.93,23.93,7000.0,12.1692,12.1692,12.154,12.154,7000.0
2006-08-22 09:55:00,23.93,23.97,23.93,23.96,9200.0,12.154,12.1743,12.154,12.1692,9200.0
2006-08-22 10:00:00,23.97,23.99,23.97,23.98,7600.0,12.1743,12.1844,12.1743,12.1794,7600.0
2006-08-22 10:05:00,23.97,23.98,23.97,23.98,3200.0,12.1743,12.1794,12.1743,12.1794,3200.0
2006-08-22 10:10:00,23.97,23.97,23.95,23.96,9100.0,12.1743,12.1743,12.1641,12.1692,9100.0
2006-08-22 10:15:00,23.95,23.96,23.93,23.95,13400.0,12.1641,12.1692,12.154,12.1641,13400.0
2006-08-22 10:20:00,23.96,23.97,23.96,23.96,5800.0,12.1692,12.1743,12.1692,12.1692,5800.0
2006-08-22 10:25:00,23.97,23.97,23.94,23.94,40700.0,12.1743,12.1743,12.1591,12.1591,40700.0
2006-08-22 10:30:00,23.94,23.95,23.92,23.94,19600.0,12.1591,12.1641,12.1489,12.1591,19600.0
2006-08-22 10:35:00,23.94,23.94,23.9,23.93,15400.0,12.1591,12.1591,12.1387,12.154,15400.0
2006-08-22 10:40:00,23.93,23.93,23.92,23.93,2400.0,12.154,12.154,12.1489,12.154,2400.0
2006-08-22 10:45:00,23.93,23.96,23.93,23.94,4300.0,12.154,12.1692,12.154,12.1591,4300.0
2006-08-22 10:50:00,23.94,23.94,23.94,23.94,1700.0,12.1591,12.1591,12.1591,12.1591,1700.0
2006-08-22 10:55:00,23.95,23.97,23.95,23.97,4900.0,12.1641,12.1743,12.1641,12.1743,4900.0
2006-08-22 11:00:00,23.97,23.97,23.96,23.96,4800.0,12.1743,12.1743,12.1692,12.1692,4800.0
2006-08-22 11:05:00,23.96,23.98,23.94,23.96,40700.0,12.1692,12.1794,12.1591,12.1692,40700.0
2006-08-22 11:10:00,23.96,23.96,23.95,23.96,1600.0,12.1692,12.1692,12.1641,12.1692,1600.0
2006-08-22 11:15:00,23.97,23.97,23.97,23.97,1900.0,12.1743,12.1743,12.1743,12.1743,1900.0
2006-08-22 11:20:00,23.97,23.97,23.97,23.97,3500.0,12.1743,12.1743,12.1743,12.1743,3500.0
2006-08-22 11:25:00,23.98,23.99,23.98,23.98,3400.0,12.1794,12.1844,12.1794,12.1794,3400.0
2006-08-22 11:30:00,23.98,23.99,23.98,23.99,11500.0,12.1794,12.1844,12.1794,12.1844,11500.0
2006-08-22 11:35:00,24.0,24.01,23.99,24.0,12100.0,12.1895,12.1946,12.1844,12.1895,12100.0
2006-08-22 11:40:00,24.0,24.01,23.98,23.99,32200.0,12.1895,12.1946,12.1794,12.1844,32200.0
2006-08-22 11:45:00,23.99,23.99,23.99,23.99,400.0,12.1844,12.1844,12.1844,12.1844,400.0
2006-08-22 11:50:00,23.99,24.02,23.99,24.01,11100.0,12.1844,12.1997,12.1844,12.1946,11100.0
2006-08-22 11:55:00,24.01,24.01,23.98,23.98,7100.0,12.1946,12.1946,12.1794,12.1794,7100.0
2006-08-22 12:00:00,23.97,23.98,23.96,23.96,3700.0,12.1743,12.1794,12.1692,12.1692,3700.0
2006-08-22 12:05:00,23.96,23.99,23.96,23.99,8300.0,12.1692,12.1844,12.1692,12.1844,8300.0
2006-08-22 12:10:00,23.99,24.0,23.97,24.0,11100.0,12.1844,12.1895,12.1743,12.1895,11100.0
2006-08-22 12:15:00,24.0,24.0,23.99,24.0,4500.0,12.1895,12.1895,12.1844,12.1895,4500.0
2006-08-22 12:20:00,24.0,24.0,24.0,24.0,800.0,12.1895,12.1895,12.1895,12.1895,800.0
2006-08-22 12:25:00,23.99,24.0,23.99,24.0,200.0,12.1844,12.1895,12.1844,12.1895,200.0
2006-08-22 12:30:00,24.0,24.0,23.99,24.0,700.0,12.1895,12.1895,12.1844,12.1895,700.0
2006-08-22 12:35:00,23.99,24.0,23.98,24.0,5100.0,12.1844,12.1895,12.1794,12.1895,5100.0
2006-08-22 12:40:00,24.0,24.01,24.0,24.01,600.0,12.1895,12.1946,12.1895,12.1946,600.0
2006-08-22 12:45:00,24.01,24.01,24.01,24.01,2600.0,12.1946,12.1946,12.1946,12.1946,2600.0
2006-08-22 12:50:00,24.01,24.01,24.01,24.01,1400.0,12.1946,12.1946,12.1946,12.1946,1400.0
2006-08-22 12:55:00,24.01,24.01,24.01,24.01,400.0,12.1946,12.1946,12.1946,12.1946,400.0
2006-08-22 13:00:00,24.01,24.01,23.96,23.97,8100.0,12.1946,12.1946,12.1692,12.1743,8100.0
2006-08-22 13:05:00,23.97,23.97,23.95,23.96,9100.0,12.1743,12.1743,12.1641,12.1692,9100.0
2006-08-22 13:10:00,23.96,23.97,23.95,23.97,7000.0,12.1692,12.1743,12.1641,12.1743,7000.0
2006-08-22 13:15:00,23.96,23.96,23.95,23.95,2500.0,12.1692,12.1692,12.1641,12.1641,2500.0
2006-08-22 13:20:00,23.95,23.95,23.95,23.95,9100.0,12.1641,12.1641,12.1641,12.1641,9100.0
2006-08-22 13:25:00,23.96,23.97,23.95,23.96,7200.0,12.1692,12.1743,12.1641,12.1692,7200.0
2006-08-22 13:30:00,23.95,23.97,23.95,23.96,3300.0,12.1641,12.1743,12.1641,12.1692,3300.0
2006-08-22 13:35:00,23.96,23.96,23.94,23.94,12200.0,12.1692,12.1692,12.1591,12.1591,12200.0
2006-08-22 13:40:00,23.95,23.95,23.92,23.92,18300.0,12.1641,12.1641,12.1489,12.1489,18300.0
2006-08-22 13:45:00,23.92,23.93,23.92,23.93,4100.0,12.1489,12.154,12.1489,12.154,4100.0
2006-08-22 13:50:00,23.94,23.94,23.93,23.94,2400.0,12.1591,12.1591,12.154,12.1591,2400.0
2006-08-22 13:55:00,23.95,23.98,23.94,23.97,10000.0,12.1641,12.1794,12.1591,12.1743,10000.0
2006-08-22 14:00:00,23.97,23.97,23.96,23.96,4200.0,12.1743,12.1743,12.1692,12.1692,4200.0
2006-08-22 14:05:00,23.96,23.96,23.93,23.93,9300.0,12.1692,12.1692,12.154,12.154,9300.0
2006-08-22 14:10:00,23.93,23.94,23.91,23.91,52500.0,12.154,12.1591,12.1438,12.1438,52500.0
2006-08-22 14:15:00,23.9,23.93,23.89,23.93,9200.0,12.1387,12.154,12.1337,12.154,9200.0
2006-08-22 14:20:00,23.93,23.93,23.91,23.91,5700.0,12.154,12.154,12.1438,12.1438,5700.0
2006-08-22 14:25:00,23.92,23.92,23.89,23.9,11000.0,12.1489,12.1489,12.1337,12.1387,11000.0
2006-08-22 14:30:00,23.9,23.91,23.9,23.9,7700.0,12.1387,12.1438,12.1387,12.1387,7700.0
2006-08-22 14:35:00,23.91,23.91,23.9,23.91,5100.0,12.1438,12.1438,12.1387,12.1438,5100.0
2006-08-22 14:40:00,23.91,23.93,23.91,23.92,8200.0,12.1438,12.154,12.1438,12.1489,8200.0
2006-08-22 14:45:00,23.92,23.93,23.92,23.92,8300.0,12.1489,12.154,12.1489,12.1489,8300.0
2006-08-22 14:50:00,23.92,23.92,23.91,23.91,6100.0,12.1489,12.1489,12.1438,12.1438,6100.0
2006-08-22 14:55:00,23.92,23.93,23.92,23.93,3300.0,12.1489,12.154,12.1489,12.154,3300.0
2006-08-22 15:00:00,23.94,23.96,23.94,23.95,5300.0,12.1591,12.1692,12.1591,12.1641,5300.0
2006-08-22 15:05:00,23.95,23.96,23.95,23.95,4400.0,12.1641,12.1692,12.1641,12.1641,4400.0
2006-08-22 15:10:00,23.96,23.98,23.96,23.97,4100.0,12.1692,12.1794,12.1692,12.1743,4100.0
2006-08-22 15:15:00,23.97,23.97,23.95,23.95,6600.0,12.1743,12.1743,12.1641,12.1641,6600.0
2006-08-22 15:20:00,23.96,23.96,23.94,23.96,4400.0,12.1692,12.1692,12.1591,12.1692,4400.0
2006-08-22 15:25:00,23.96,23.99,23.95,23.96,15000.0,12.1692,12.1844,12.1641,12.1692,15000.0
2006-08-22 15:30:00,23.95,23.96,23.93,23.94,17900.0,12.1641,12.1692,12.154,12.1591,17900.0
2006-08-22 15:35:00,23.93,23.95,23.93,23.94,18100.0,12.154,12.1641,12.154,12.1591,18100.0
2006-08-22 15:40:00,23.94,23.95,23.94,23.94,11100.0,12.1591,12.1641,12.1591,12.1591,11100.0
2006-08-22 15:45:00,23.94,23.95,23.93,23.94,7600.0,12.1591,12.1641,12.154,12.1591,7600.0
2006-08-22 15:50:00,23.94,23.94,23.91,23.92,14200.0,12.1591,12.1591,12.1438,12.1489,14200.0
2006-08-22 15:55:00,23.92,23.94,23.92,23.94,20800.0,12.1489,12.1591,12.1489,12.1591,20800.0
2006-08-23 09:30:00,23.91,24.04,23.91,23.99,11900.0,12.1438,12.2098,12.1438,12.1844,11900.0
2006-08-23 09:35:00,23.99,24.0,23.96,23.98,6700.0,12.1844,12.1895,12.1692,12.1794,6700.0
2006-08-23 09:40:00,23.98,24.02,23.98,23.99,3700.0,12.1794,12.1997,12.1794,12.1844,3700.0
2006-08-23 09:45:00,23.99,24.01,23.98,23.99,7700.0,12.1844,12.1946,12.1794,12.1844,7700.0
2006-08-23 09:50:00,23.99,24.02,23.98,24.0,10100.0,12.1844,12.1997,12.1794,12.1895,10100.0
2006-08-23 09:55:00,24.0,24.02,23.99,24.0,6100.0,12.1895,12.1997,12.1844,12.1895,6100.0
2006-08-23 10:00:00,24.0,24.01,23.99,24.0,13400.0,12.1895,12.1946,12.1844,12.1895,13400.0
2006-08-23 10:05:00,24.0,24.0,23.99,23.99,11500.0,12.1895,12.1895,12.1844,12.1844,11500.0
2006-08-23 10:10:00,23.98,23.99,23.96,23.97,17300.0,12.1794,12.1844,12.1692,12.1743,17300.0
2006-08-23 10:15:00,23.97,23.98,23.95,23.97,17100.0,12.1743,12.1794,12.1641,12.1743,17100.0
2006-08-23 10:20:00,23.97,23.97,23.95,23.97,7400.0,12.1743,12.1743,12.1641,12.1743,7400.0
2006-08-23 10:25:00,23.97,23.97,23.95,23.96,30200.0,12.1743,12.1743,12.1641,12.1692,30200.0
2006-08-23 10:30:00,23.95,23.97,23.92,23.95,23400.0,12.1641,12.1743,12.1489,12.1641,23400.0
2006-08-23 10:35:00,23.94,23.95,23.93,23.94,6300.0,12.1591,12.1641,12.154,12.1591,6300.0
2006-08-23 10:40:00,23.94,23.94,23.93,23.93,6600.0,12.1591,12.1591,12.154,12.154,6600.0
2006-08-23 10:45:00,23.93,23.93,23.89,23.89,15900.0,12.154,12.154,12.1337,12.1337,15900.0
2006-08-23 10:50:00,23.89,23.91,23.89,23.91,19800.0,12.1337,12.1438,12.1337,12.1438,19800.0
2006-08-23 10:55:00,23.91,23.92,23.9,23.91,43100.0,12.1438,12.1489,12.1387,12.1438,43100.0
2006-08-23 11:00:00,23.91,23.91,23.89,23.9,8500.0,12.1438,12.1438,12.1337,12.1387,8500.0
2006-08-23 11:05:00,23.9,23.9,23.86,23.86,25300.0,12.1387,12.1387,12.1184,12.1184,25300.0
2006-08-23 11:10:00,23.85,23.85,23.84,23.84,7000.0,12.1133,12.1133,12.1083,12.1083,7000.0
2006-08-23 11:15:00,23.84,23.84,23.81,23.81,9500.0,12.1083,12.1083,12.093,12.093,9500.0
2006-08-23 11:20:00,23.82,23.84,23.81,23.83,29800.0,12.0981,12.1083,12.093,12.1032,29800.0
2006-08-23 11:25:00,23.83,23.84,23.8,23.8,10000.0,12.1032,12.1083,12.0879,12.0879,10000.0
2006-08-23 11:30:00,23.8,23.83,23.8,23.83,10800.0,12.0879,12.1032,12.0879,12.1032,10800.0
2006-08-23 11:35:00,23.84,23.84,23.83,23.83,1900.0,12.1083,12.1083,12.1032,12.1032,1900.0
2006-08-23 11:40:00,23.83,23.84,23.83,23.84,2700.0,12.1032,12.1083,12.1032,12.1083,2700.0
2006-08-23 11:45:00,23.84,23.84,23.82,23.82,4200.0,12.1083,12.1083,12.0981,12.0981,4200.0
2006-08-23 11:50:00,23.83,23.85,23.82,23.84,4700.0,12.1032,12.1133,12.0981,12.1083,4700.0
2006-08-23 11:55:00,23.85,23.86,23.85,23.86,2800.0,12.1133,12.1184,12.1133,12.1184,2800.0
2006-08-23 12:00:00,23.86,23.86,23.85,23.85,3900.0,12.1184,12.1184,12.1133,12.1133,3900.0
2006-08-23 12:05:00,23.86,23.87,23.85,23.87,6100.0,12.1184,12.1235,12.1133,12.1235,6100.0
2006-08-23 12:10:00,23.88,23.88,23.87,23.87,2800.0,12.1286,12.1286,12.1235,12.1235,2800.0
2006-08-23 12:15:00,23.87,23.87,23.85,23.85,1700.0,12.1235,12.1235,12.1133,12.1133,1700.0
2006-08-23 12:20:00,23.85,23.85,23.83,23.84,3700.0,12.1133,12.1133,12.1032,12.1083,3700.0
2006-08-23 12:25:00,23.84,23.84,23.83,23.84,2200.0,12.1083,12.1083,12.1032,12.1083,2200.0
2006-08-23 12:30:00,23.84,23.84,23.84,23.84,2000.0,12.1083,12.1083,12.1083,12.1083,2000.0
2006-08-23 12:35:00,23.84,23.84,23.84,23.84,700.0,12.1083,12.1083,12.1083,12.1083,700.0
2006-08-23 12:40:00,23.85,23.85,23.85,23.85,2900.0,12.1133,12.1133,12.1133,12.1133,2900.0
2006-08-23 12:45:00,23.84,23.86,23.84,23.85,18200.0,12.1083,12.1184,12.1083,12.1133,18200.0
2006-08-23 12:50:00,23.85,23.87,23.85,23.87,3800.0,12.1133,12.1235,12.1133,12.1235,3800.0
2006-08-23 12:55:00,23.87,23.88,23.86,23.88,21300.0,12.1235,12.1286,12.1184,12.1286,21300.0
2006-08-23 13:00:00,23.88,23.88,23.87,23.87,1900.0,12.1286,12.1286,12.1235,12.1235,1900.0
2006-08-23 13:05:00,23.87,23.88,23.86,23.87,6400.0,12.1235,12.1286,12.1184,12.1235,6400.0
2006-08-23 13:10:00,23.87,23.87,23.87,23.87,200.0,12.1235,12.1235,12.1235,12.1235,200.0
2006-08-23 13:15:00,23.88,23.89,23.88,23.88,3200.0,12.1286,12.1337,12.1286,12.1286,3200.0
2006-08-23 13:20:00,23.89,23.9,23.88,23.89,4000.0,12.1337,12.1387,12.1286,12.1337,4000.0
2006-08-23 13:25:00,23.9,23.91,23.89,23.91,5000.0,12.1387,12.1438,12.1337,12.1438,5000.0
2006-08-23 13:30:00,23.91,23.91,23.9,23.9,1700.0,12.1438,12.1438,12.1387,12.1387,1700.0
2006-08-23 13:35:00,23.91,23.91,23.89,23.89,4600.0,12.1438,12.1438,12.1337,12.1337,4600.0
2006-08-23 13:40:00,23.89,23.9,23.85,23.85,23700.0,12.1337,12.1387,12.1133,12.1133,23700.0
2006-08-23 13:45:00,23.85,23.88,23.84,23.85,27200.0,12.1133,12.1286,12.1083,12.1133,27200.0
2006-08-23 13:50:00,23.86,23.87,23.84,23.87,3100.0,12.1184,12.1235,12.1083,12.1235,3100.0
2006-08-23 13:55:00,23.86,23.86,23.84,23.84,6100.0,12.1184,12.1184,12.1083,12.1083,6100.0
2006-08-23 14:00:00,23.85,23.85,23.83,23.84,3700.0,12.1133,12.1133,12.1032,12.1083,3700.0
2006-08-23 14:05:00,23.84,23.85,23.84,23.84,2000.0,12.1083,12.1133,12.1083,12.1083,2000.0
2006-08-23 14:10:00,23.85,23.85,23.84,23.84,10400.0,12.1133,12.1133,12.1083,12.1083,10400.0
2006-08-23 14:15:00,23.84,23.84,23.83,23.83,6100.0,12.1083,12.1083,12.1032,12.1032,6100.0
2006-08-23 14:20:00,23.83,23.83,23.82,23.82,1700.0,12.1032,12.1032,12.0981,12.0981,1700.0
2006-08-23 14:25:00,23.83,23.83,23.82,23.83,4100.0,12.1032,12.1032,12.0981,12.1032,4100.0
2006-08-23 14:30:00,23.84,23.85,23.83,23.85,3800.0,12.1083,12.1133,12.1032,12.1133,3800.0
2006-08-23 14:35:00,23.85,23.88,23.83,23.86,27300.0,12.1133,12.1286,12.1032,12.1184,27300.0
2006-08-23 14:40:00,23.86,23.87,23.83,23.83,4400.0,12.1184,12.1235,12.1032,12.1032,4400.0
2006-08-23 14:45:00,23.84,23.84,23.83,23.84,4000.0,12.1083,12.1083,12.1032,12.1083,4000.0
2006-08-23 14:50:00,23.84,23.85,23.83,23.83,4400.0,12.1083,12.1133,12.1032,12.1032,4400.0
2006-08-23 14:55:00,23.82,23.85,23.81,23.83,17500.0,12.0981,12.1133,12.093,12.1032,17500.0
2006-08-23 15:00:00,23.84,23.84,23.82,23.83,6400.0,12.1083,12.1083,12.0981,12.1032,6400.0
2006-08-23 15:05:00,23.82,23.83,23.81,23.82,10100.0,12.0981,12.1032,12.093,12.0981,10100.0
2006-08-23 15:10:00,23.82,23.82,23.8,23.81,7600.0,12.0981,12.0981,12.0879,12.093,7600.0
2006-08-23 15:15:00,23.8,23.81,23.79,23.81,15500.0,12.0879,12.093,12.0829,12.093,15500.0
2006-08-23 15:20:00,23.81,23.82,23.8,23.8,10600.0,12.093,12.0981,12.0879,12.0879,10600.0
2006-08-23 15:25:00,23.8,23.82,23.8,23.8,14300.0,12.0879,12.0981,12.0879,12.0879,14300.0
2006-08-23 15:30:00,23.81,23.82,23.8,23.81,6400.0,12.093,12.0981,12.0879,12.093,6400.0
2006-08-23 15:35:00,23.82,23.82,23.8,23.81,14700.0,12.0981,12.0981,12.0879,12.093,14700.0
2006-08-23 15:40:00,23.82,23.82,23.81,23.81,20700.0,12.0981,12.0981,12.093,12.093,20700.0
2006-08-23 15:45:00,23.82,23.85,23.82,23.84,13500.0,12.0981,12.1133,12.0981,12.1083,13500.0
2006-08-23 15:50:00,23.85,23.85,23.82,23.83,25500.0,12.1133,12.1133,12.0981,12.1032,25500.0
2006-08-23 15:55:00,23.82,23.82,23.76,23.81,28400.0,12.0981,12.0981,12.0676,12.093,28400.0
2006-08-24 09:30:00,23.9,23.99,23.82,23.96,20800.0,12.1387,12.1844,12.0981,12.1692,20800.0
2006-08-24 09:35:00,23.95,23.97,23.9,23.94,11900.0,12.1641,12.1743,12.1387,12.1591,11900.0
2006-08-24 09:40:00,23.94,23.98,23.94,23.97,7500.0,12.1591,12.1794,12.1591,12.1743,7500.0
2006-08-24 09:45:00,23.97,23.98,23.95,23.97,2100.0,12.1743,12.1794,12.1641,12.1743,2100.0
2006-08-24 09:50:00,23.97,23.97,23.94,23.94,4200.0,12.1743,12.1743,12.1591,12.1591,4200.0
2006-08-24 09:55:00,23.95,23.95,23.94,23.95,3000.0,12.1641,12.1641,12.1591,12.1641,3000.0
2006-08-24 10:00:00,23.95,23.95,23.94,23.94,14200.0,12.1641,12.1641,12.1591,12.1591,14200.0
2006-08-24 10:05:00,23.94,23.96,23.92,23.96,3600.0,12.1591,12.1692,12.1489,12.1692,3600.0
2006-08-24 10:10:00,23.96,23.96,23.9,23.91,7300.0,12.1692,12.1692,12.1387,12.1438,7300.0
2006-08-24 10:15:00,23.93,23.94,23.92,23.94,8500.0,12.154,12.1591,12.1489,12.1591,8500.0
2006-08-24 10:20:00,23.94,23.96,23.93,23.94,9300.0,12.1591,12.1692,12.154,12.1591,9300.0
2006-08-24 10:25:00,23.95,23.96,23.94,23.96,6300.0,12.1641,12.1692,12.1591,12.1692,6300.0
2006-08-24 10:30:00,23.96,23.96,23.94,23.95,6000.0,12.1692,12.1692,12.1591,12.1641,6000.0
2006-08-24 10:35:00,23.94,23.94,23.91,23.91,2300.0,12.1591,12.1591,12.1438,12.1438,2300.0
2006-08-24 10:40:00,23.91,23.91,23.9,23.9,6500.0,12.1438,12.1438,12.1387,12.1387,6500.0
2006-08-24 10:45:00,23.9,23.94,23.88,23.91,30800.0,12.1387,12.1591,12.1286,12.1438,30800.0
2006-08-24 10:50:00,23.92,23.93,23.89,23.92,16300.0,12.1489,12.154,12.1337,12.1489,16300.0
2006-08-24 10:55:00,23.92,23.93,23.92,23.92,900.0,12.1489,12.154,12.1489,12.1489,900.0
2006-08-24 11:00:00,23.92,23.92,23.92,23.92,2600.0,12.1489,12.1489,12.1489,12.1489,2600.0
2006-08-24 11:05:00,23.93,23.93,23.92,23.93,4400.0,12.154,12.154,12.1489,12.154,4400.0
2006-08-24 11:10:00,23.94,23.94,23.93,23.93,2600.0,12.1591,12.1591,12.154,12.154,2600.0
2006-08-24 11:15:00,23.93,23.94,23.91,23.94,26800.0,12.154,12.1591,12.1438,12.1591,26800.0
2006-08-24 11:20:00,23.93,23.93,23.91,23.92,21300.0,12.154,12.154,12.1438,12.1489,21300.0
2006-08-24 11:25:00,23.93,23.94,23.93,23.93,3200.0,12.154,12.1591,12.154,12.154,3200.0
2006-08-24 11:30:00,23.93,23.93,23.92,23.92,2200.0,12.154,12.154,12.1489,12.1489,2200.0
2006-08-24 11:35:00,23.92,23.95,23.92,23.94,5100.0,12.1489,12.1641,12.1489,12.1591,5100.0
2006-08-24 11:40:00,23.94,23.95,23.94,23.94,4600.0,12.1591,12.1641,12.1591,12.1591,4600.0
2006-08-24 11:45:00,23.93,23.94,23.92,23.92,4200.0,12.154,12.1591,12.1489,12.1489,4200.0
2006-08-24 11:50:00,23.92,23.92,23.91,23.92,5900.0,12.1489,12.1489,12.1438,12.1489,5900.0
2006-08-24 11:55:00,23.92,23.93,23.92,23.93,4800.0,12.1489,12.154,12.1489,12.154,4800.0
2006-08-24 12:00:00,23.93,23.93,23.9,23.92,9000.0,12.154,12.154,12.1387,12.1489,9000.0
2006-08-24 12:05:00,23.92,23.93,23.91,23.91,4500.0,12.1489,12.154,12.1438,12.1438,4500.0
2006-08-24 12:10:00,23.91,23.91,23.9,23.91,2900.0,12.1438,12.1438,12.1387,12.1438,2900.0
2006-08-24 12:15:00,23.91,23.91,23.9,23.9,3400.0,12.1438,12.1438,12.1387,12.1387,3400.0
2006-08-24 12:20:00,23.9,23.91,23.9,23.91,4000.0,12.1387,12.1438,12.1387,12.1438,4000.0
2006-08-24 12:25:00,23.91,23.91,23.91,23.91,100.0,12.1438,12.1438,12.1438,12.1438,100.0
2006-08-24 12:30:00,23.91,23.91,23.9,23.9,5700.0,12.1438,12.1438,12.1387,12.1387,5700.0
2006-08-24 12:35:00,23.9,23.91,23.9,23.91,5200.0,12.1387,12.1438,12.1387,12.1438,5200.0
2006-08-24 12:40:00,23.91,23.92,23.91,23.91,2000.0,12.1438,12.1489,12.1438,12.1438,2000.0
2006-08-24 12:45:00,23.91,23.93,23.91,23.93,10300.0,12.1438,12.154,12.1438,12.154,10300.0
2006-08-24 12:50:00,23.93,23.94,23.93,23.94,2500.0,12.154,12.1591,12.154,12.1591,2500.0
2006-08-24 12:55:00,23.94,23.94,23.93,23.94,3600.0,12.1591,12.1591,12.154,12.1591,3600.0
2006-08-24 13:00:00,23.93,23.93,23.93,23.93,300.0,12.154,12.154,12.154,12.154,300.0
2006-08-24 13:05:00,23.93,23.93,23.93,23.93,200.0,12.154,12.154,12.154,12.154,200.0
2006-08-24 13:10:00,23.93,23.95,23.93,23.95,17600.0,12.154,12.1641,12.154,12.1641,17600.0
2006-08-24 13:15:00,23.95,23.95,23.94,23.94,4700.0,12.1641,12.1641,12.1591,12.1591,4700.0
2006-08-24 13:20:00,23.94,23.96,23.94,23.95,2100.0,12.1591,12.1692,12.1591,12.1641,2100.0
2006-08-24 13:25:00,23.95,23.95,23.94,23.95,3100.0,12.1641,12.1641,12.1591,12.1641,3100.0
2006-08-24 13:30:00,23.95,23.96,23.93,23.94,7300.0,12.1641,12.1692,12.154,12.1591,7300.0
2006-08-24 13:35:00,23.94,23.95,23.93,23.93,2900.0,12.1591,12.1641,12.154,12.154,2900.0
2006-08-24 13:40:00,23.94,23.95,23.93,23.95,4300.0,12.1591,12.1641,12.154,12.1641,4300.0
2006-08-24 13:45:00,23.95,23.95,23.93,23.93,2500.0,12.1641,12.1641,12.154,12.154,2500.0
2006-08-24 13:50:00,23.94,23.94,23.93,23.93,2200.0,12.1591,12.1591,12.154,12.154,2200.0
2006-08-24 13:55:00,23.93,23.93,23.93,23.93,1800.0,12.154,12.154,12.154,12.154,1800.0
2006-08-24 14:00:00,23.93,23.93,23.92,23.92,12700.0,12.154,12.154,12.1489,12.1489,12700.0
2006-08-24 14:05:00,23.93,23.94,23.93,23.94,3700.0,12.154,12.1591,12.154,12.1591,3700.0
2006-08-24 14:10:00,23.94,23.96,23.93,23.96,4600.0,12.1591,12.1692,12.154,12.1692,4600.0
2006-08-24 14:15:00,23.96,23.96,23.95,23.95,3400.0,12.1692,12.1692,12.1641,12.1641,3400.0
2006-08-24 14:20:00,23.96,23.96,23.95,23.95,1900.0,12.1692,12.1692,12.1641,12.1641,1900.0
2006-08-24 14:25:00,23.96,23.96,23.95,23.95,1700.0,12.1692,12.1692,12.1641,12.1641,1700.0
2006-08-24 14:30:00,23.96,23.96,23.95,23.95,2300.0,12.1692,12.1692,12.1641,12.1641,2300.0
2006-08-24 14:35:00,23.96,23.96,23.95,23.96,2500.0,12.1692,12.1692,12.1641,12.1692,2500.0
2006-08-24 14:40:00,23.96,23.96,23.94,23.94,7000.0,12.1692,12.1692,12.1591,12.1591,7000.0
2006-08-24 14:45:00,23.94,23.94,23.93,23.94,6000.0,12.1591,12.1591,12.154,12.1591,6000.0
2006-08-24 14:50:00,23.95,23.95,23.94,23.95,5500.0,12.1641,12.1641,12.1591,12.1641,5500.0
2006-08-24 14:55:00,23.95,23.96,23.94,23.96,5100.0,12.1641,12.1692,12.1591,12.1692,5100.0
2006-08-24 15:00:00,23.96,23.96,23.94,23.94,3100.0,12.1692,12.1692,12.1591,12.1591,3100.0
2006-08-24 15:05:00,23.95,23.95,23.94,23.94,6800.0,12.1641,12.1641,12.1591,12.1591,6800.0
2006-08-24 15:10:00,23.95,23.95,23.93,23.95,21100.0,12.1641,12.1641,12.154,12.1641,21100.0
2006-08-24 15:15:00,23.95,23.95,23.93,23.93,6100.0,12.1641,12.1641,12.154,12.154,6100.0
2006-08-24 15:20:00,23.93,23.94,23.92,23.93,10000.0,12.154,12.1591,12.1489,12.154,10000.0
2006-08-24 15:25:00,23.93,23.94,23.92,23.94,20800.0,12.154,12.1591,12.1489,12.1591,20800.0
2006-08-24 15:30:00,23.94,23.95,23.93,23.94,6800.0,12.1591,12.1641,12.154,12.1591,6800.0
2006-08-24 15:35:00,23.95,23.96,23.93,23.95,22000.0,12.1641,12.1692,12.154,12.1641,22000.0
2006-08-24 15:40:00,23.95,23.96,23.94,23.94,8600.0,12.1641,12.1692,12.1591,12.1591,8600.0
2006-08-24 15:45:00,23.94,23.96,23.94,23.95,10600.0,12.1591,12.1692,12.1591,12.1641,10600.0
2006-08-24 15:50:00,23.95,23.97,23.94,23.96,14300.0,12.1641,12.1743,12.1591,12.1692,14300.0
2006-08-24 15:55:00,23.96,23.97,23.95,23.95,16300.0,12.1692,12.1743,12.1641,12.1641,16300.0
2006-08-25 09:30:00,23.9,23.98,23.82,23.89,14200.0,12.1387,12.1794,12.0981,12.1337,14200.0
2006-08-25 09:35:00,23.87,23.88,23.84,23.87,4900.0,12.1235,12.1286,12.1083,12.1235,4900.0
2006-08-25 09:40:00,23.85,23.85,23.77,23.83,18100.0,12.1133,12.1133,12.0727,12.1032,18100.0
2006-08-25 09:45:00,23.84,23.85,23.83,23.84,6100.0,12.1083,12.1133,12.1032,12.1083,6100.0
2006-08-25 09:50:00,23.84,23.84,23.82,23.83,2800.0,12.1083,12.1083,12.0981,12.1032,2800.0
2006-08-25 09:55:00,23.84,23.9,23.84,23.87,5000.0,12.1083,12.1387,12.1083,12.1235,5000.0
2006-08-25 10:00:00,23.88,23.94,23.88,23.89,11300.0,12.1286,12.1591,12.1286,12.1337,11300.0
2006-08-25 10:05:00,23.91,23.91,23.89,23.9,5500.0,12.1438,12.1438,12.1337,12.1387,5500.0
2006-08-25 10:10:00,23.91,23.93,23.9,23.92,3600.0,12.1438,12.154,12.1387,12.1489,3600.0
2006-08-25 10:15:00,23.92,23.93,23.9,23.93,6400.0,12.1489,12.154,12.1387,12.154,6400.0
2006-08-25 10:20:00,23.92,23.93,23.91,23.93,3500.0,12.1489,12.154,12.1438,12.154,3500.0
2006-08-25 10:25:00,23.93,23.93,23.92,23.92,7900.0,12.154,12.154,12.1489,12.1489,7900.0
2006-08-25 10:30:00,23.93,23.94,23.91,23.92,5600.0,12.154,12.1591,12.1438,12.1489,5600.0
2006-08-25 10:35:00,23.92,23.92,23.88,23.9,14400.0,12.1489,12.1489,12.1286,12.1387,14400.0
2006-08-25 10:40:00,23.9,23.94,23.9,23.93,8300.0,12.1387,12.1591,12.1387,12.154,8300.0
2006-08-25 10:45:00,23.93,23.94,23.92,23.93,7900.0,12.154,12.1591,12.1489,12.154,7900.0
2006-08-25 10:50:00,23.93,23.94,23.92,23.93,5600.0,12.154,12.1591,12.1489,12.154,5600.0
2006-08-25 10:55:00,23.93,23.94,23.93,23.93,6400.0,12.154,12.1591,12.154,12.154,6400.0
2006-08-25 11:00:00,23.93,23.94,23.91,23.92,5600.0,12.154,12.1591,12.1438,12.1489,5600.0
2006-08-25 11:05:00,23.92,23.92,23.9,23.91,8100.0,12.1489,12.1489,12.1387,12.1438,8100.0
2006-08-25 11:10:00,23.92,23.92,23.89,23.92,12300.0,12.1489,12.1489,12.1337,12.1489,12300.0
2006-08-25 11:15:00,23.92,23.92,23.91,23.91,4700.0,12.1489,12.1489,12.1438,12.1438,4700.0
2006-08-25 11:20:00,23.91,23.91,23.89,23.89,3900.0,12.1438,12.1438,12.1337,12.1337,3900.0
2006-08-25 11:25:00,23.89,23.9,23.89,23.89,6300.0,12.1337,12.1387,12.1337,12.1337,6300.0
2006-08-25 11:30:00,23.89,23.89,23.87,23.87,3700.0,12.1337,12.1337,12.1235,12.1235,3700.0
2006-08-25 11:35:00,23.87,23.87,23.85,23.86,1700.0,12.1235,12.1235,12.1133,12.1184,1700.0
2006-08-25 11:40:00,23.86,23.86,23.85,23.85,11900.0,12.1184,12.1184,12.1133,12.1133,11900.0
2006-08-25 11:45:00,23.85,23.89,23.85,23.88,38400.0,12.1133,12.1337,12.1133,12.1286,38400.0
2006-08-25 11:50:00,23.89,23.9,23.88,23.9,4300.0,12.1337,12.1387,12.1286,12.1387,4300.0
2006-08-25 11:55:00,23.9,23.91,23.89,23.9,7500.0,12.1387,12.1438,12.1337,12.1387,7500.0
2006-08-25 12:00:00,23.9,23.92,23.9,23.91,6400.0,12.1387,12.1489,12.1387,12.1438,6400.0
2006-08-25 12:05:00,23.91,23.92,23.9,23.92,4100.0,12.1438,12.1489,12.1387,12.1489,4100.0
2006-08-25 12:10:00,23.92,23.92,23.91,23.91,6700.0,12.1489,12.1489,12.1438,12.1438,6700.0
2006-08-25 12:15:00,23.91,23.91,23.9,23.9,6200.0,12.1438,12.1438,12.1387,12.1387,6200.0
2006-08-25 12:20:00,23.91,23.91,23.9,23.9,200.0,12.1438,12.1438,12.1387,12.1387,200.0
2006-08-25 12:25:00,23.9,23.91,23.9,23.91,4000.0,12.1387,12.1438,12.1387,12.1438,4000.0
2006-08-25 12:30:00,23.91,23.91,23.9,23.9,7600.0,12.1438,12.1438,12.1387,12.1387,7600.0
2006-08-25 12:35:00,23.91,23.91,23.9,23.9,7600.0,12.1438,12.1438,12.1387,12.1387,7600.0
2006-08-25 12:40:00,23.9,23.9,23.9,23.9,5400.0,12.1387,12.1387,12.1387,12.1387,5400.0
2006-08-25 12:45:00,23.9,23.9,23.88,23.88,4600.0,12.1387,12.1387,12.1286,12.1286,4600.0
2006-08-25 12:50:00,23.88,23.89,23.88,23.89,1400.0,12.1286,12.1337,12.1286,12.1337,1400.0
2006-08-25 12:55:00,23.89,23.89,23.87,23.88,3300.0,12.1337,12.1337,12.1235,12.1286,3300.0
2006-08-25 13:00:00,23.88,23.88,23.87,23.88,1700.0,12.1286,12.1286,12.1235,12.1286,1700.0
2006-08-25 13:05:00,23.88,23.88,23.88,23.88,2100.0,12.1286,12.1286,12.1286,12.1286,2100.0
2006-08-25 13:10:00,23.88,23.89,23.88,23.88,6500.0,12.1286,12.1337,12.1286,12.1286,6500.0
2006-08-25 13:15:00,23.88,23.91,23.88,23.9,14800.0,12.1286,12.1438,12.1286,12.1387,14800.0
2006-08-25 13:20:00,23.9,23.9,23.89,23.9,6000.0,12.1387,12.1387,12.1337,12.1387,6000.0
2006-08-25 13:25:00,23.9,23.9,23.89,23.89,2200.0,12.1387,12.1387,12.1337,12.1337,2200.0
2006-08-25 13:30:00,23.89,23.9,23.89,23.89,7600.0,12.1337,12.1387,12.1337,12.1337,7600.0
2006-08-25 13:35:00,23.89,23.9,23.89,23.89,6500.0,12.1337,12.1387,12.1337,12.1337,6500.0
2006-08-25 13:40:00,23.89,23.9,23.89,23.89,5100.0,12.1337,12.1387,12.1337,12.1337,5100.0
2006-08-25 13:45:00,23.9,23.9,23.89,23.89,3600.0,12.1387,12.1387,12.1337,12.1337,3600.0
2006-08-25 13:50:00,23.89,23.9,23.89,23.9,2500.0,12.1337,12.1387,12.1337,12.1387,2500.0
2006-08-25 13:55:00,23.9,23.9,23.89,23.9,2200.0,12.1387,12.1387,12.1337,12.1387,2200.0
2006-08-25 14:00:00,23.9,23.9,23.88,23.88,6200.0,12.1387,12.1387,12.1286,12.1286,6200.0
2006-08-25 14:05:00,23.89,23.89,23.88,23.88,3500.0,12.1337,12.1337,12.1286,12.1286,3500.0
2006-08-25 14:10:00,23.88,23.89,23.88,23.89,5500.0,12.1286,12.1337,12.1286,12.1337,5500.0
2006-08-25 14:15:00,23.89,23.89,23.88,23.89,3300.0,12.1337,12.1337,12.1286,12.1337,3300.0
2006-08-25 14:20:00,23.88,23.9,23.88,23.89,9300.0,12.1286,12.1387,12.1286,12.1337,9300.0
2006-08-25 14:25:00,23.88,23.9,23.88,23.89,13000.0,12.1286,12.1387,12.1286,12.1337,13000.0
2006-08-25 14:30:00,23.89,23.9,23.89,23.9,5400.0,12.1337,12.1387,12.1337,12.1387,5400.0
2006-08-25 14:35:00,23.9,23.9,23.89,23.9,2500.0,12.1387,12.1387,12.1337,12.1387,2500.0
2006-08-25 14:40:00,23.89,23.92,23.89,23.91,17200.0,12.1337,12.1489,12.1337,12.1438,17200.0
2006-08-25 14:45:00,23.91,23.92,23.91,23.91,8500.0,12.1438,12.1489,12.1438,12.1438,8500.0
2006-08-25 14:50:00,23.91,23.92,23.91,23.91,7300.0,12.1438,12.1489,12.1438,12.1438,7300.0
2006-08-25 14:55:00,23.92,23.92,23.91,23.92,6200.0,12.1489,12.1489,12.1438,12.1489,6200.0
2006-08-25 15:00:00,23.92,23.92,23.91,23.91,10600.0,12.1489,12.1489,12.1438,12.1438,10600.0
2006-08-25 15:05:00,23.91,23.92,23.91,23.91,6700.0,12.1438,12.1489,12.1438,12.1438,6700.0
2006-08-25 15:10:00,23.9,23.91,23.9,23.91,4700.0,12.1387,12.1438,12.1387,12.1438,4700.0
2006-08-25 15:15:00,23.91,23.91,23.9,23.91,3200.0,12.1438,12.1438,12.1387,12.1438,3200.0
2006-08-25 15:20:00,23.91,23.92,23.9,23.92,3800.0,12.1438,12.1489,12.1387,12.1489,3800.0
2006-08-25 15:25:00,23.91,23.92,23.9,23.91,12400.0,12.1438,12.1489,12.1387,12.1438,12400.0
2006-08-25 15:30:00,23.91,23.93,23.9,23.92,5700.0,12.1438,12.154,12.1387,12.1489,5700.0
2006-08-25 15:35:00,23.92,23.92,23.91,23.92,3800.0,12.1489,12.1489,12.1438,12.1489,3800.0
2006-08-25 15:40:00,23.92,23.92,23.91,23.91,9100.0,12.1489,12.1489,12.1438,12.1438,9100.0
2006-08-25 15:45:00,23.92,23.92,23.9,23.91,6900.0,12.1489,12.1489,12.1387,12.1438,6900.0
2006-08-25 15:50:00,23.9,23.91,23.9,23.9,9400.0,12.1387,12.1438,12.1387,12.1387,9400.0
2006-08-25 15:55:00,23.91,23.91,23.88,23.89,28100.0,12.1438,12.1438,12.1286,12.1337,28100.0
2006-08-28 09:30:00,23.81,23.97,23.81,23.94,14300.0,12.093,12.1743,12.093,12.1591,14300.0
2006-08-28 09:35:00,23.94,23.94,23.88,23.89,11900.0,12.1591,12.1591,12.1286,12.1337,11900.0
2006-08-28 09:40:00,23.89,23.92,23.89,23.9,10400.0,12.1337,12.1489,12.1337,12.1387,10400.0
2006-08-28 09:45:00,23.91,23.93,23.89,23.93,13300.0,12.1438,12.154,12.1337,12.154,13300.0
2006-08-28 09:50:00,23.91,23.94,23.89,23.93,5200.0,12.1438,12.1591,12.1337,12.154,5200.0
2006-08-28 09:55:00,23.93,23.93,23.92,23.92,2100.0,12.154,12.154,12.1489,12.1489,2100.0
2006-08-28 10:00:00,23.91,23.95,23.91,23.93,36900.0,12.1438,12.1641,12.1438,12.154,36900.0
2006-08-28 10:05:00,23.93,23.94,23.93,23.94,7600.0,12.154,12.1591,12.154,12.1591,7600.0
2006-08-28 10:10:00,23.93,23.93,23.9,23.9,13900.0,12.154,12.154,12.1387,12.1387,13900.0
2006-08-28 10:15:00,23.91,23.91,23.9,23.9,3500.0,12.1438,12.1438,12.1387,12.1387,3500.0
2006-08-28 10:20:00,23.9,23.91,23.89,23.91,9400.0,12.1387,12.1438,12.1337,12.1438,9400.0
2006-08-28 10:25:00,23.91,23.91,23.9,23.91,2200.0,12.1438,12.1438,12.1387,12.1438,2200.0
2006-08-28 10:30:00,23.91,23.94,23.9,23.94,21400.0,12.1438,12.1591,12.1387,12.1591,21400.0
2006-08-28 10:35:00,23.94,23.94,23.93,23.94,11000.0,12.1591,12.1591,12.154,12.1591,11000.0
2006-08-28 10:40:00,23.94,23.94,23.93,23.93,2800.0,12.1591,12.1591,12.154,12.154,2800.0
2006-08-28 10:45:00,23.93,23.94,23.9,23.91,19200.0,12.154,12.1591,12.1387,12.1438,19200.0
2006-08-28 10:50:00,23.91,23.91,23.89,23.89,13300.0,12.1438,12.1438,12.1337,12.1337,13300.0
2006-08-28 10:55:00,23.9,23.9,23.9,23.9,13800.0,12.1387,12.1387,12.1387,12.1387,13800.0
2006-08-28 11:00:00,23.9,23.91,23.89,23.89,22100.0,12.1387,12.1438,12.1337,12.1337,22100.0
2006-08-28 11:05:00,23.89,23.9,23.89,23.89,4500.0,12.1337,12.1387,12.1337,12.1337,4500.0
2006-08-28 11:10:00,23.89,23.9,23.89,23.9,3500.0,12.1337,12.1387,12.1337,12.1387,3500.0
2006-08-28 11:15:00,23.89,23.92,23.89,23.91,6300.0,12.1337,12.1489,12.1337,12.1438,6300.0
2006-08-28 11:20:00,23.92,23.92,23.9,23.9,4000.0,12.1489,12.1489,12.1387,12.1387,4000.0
2006-08-28 11:25:00,23.9,23.92,23.9,23.91,9200.0,12.1387,12.1489,12.1387,12.1438,9200.0
2006-08-28 11:30:00,23.92,23.93,23.91,23.92,18100.0,12.1489,12.154,12.1438,12.1489,18100.0
2006-08-28 11:35:00,23.92,23.93,23.92,23.92,1500.0,12.1489,12.154,12.1489,12.1489,1500.0
2006-08-28 11:40:00,23.92,23.92,23.92,23.92,6700.0,12.1489,12.1489,12.1489,12.1489,6700.0
2006-08-28 11:45:00,23.92,23.94,23.92,23.92,14200.0,12.1489,12.1591,12.1489,12.1489,14200.0
2006-08-28 11:50:00,23.93,23.95,23.93,23.94,20300.0,12.154,12.1641,12.154,12.1591,20300.0
2006-08-28 11:55:00,23.94,23.98,23.94,23.97,11900.0,12.1591,12.1794,12.1591,12.1743,11900.0
2006-08-28 12:00:00,23.97,23.99,23.97,23.98,10500.0,12.1743,12.1844,12.1743,12.1794,10500.0
2006-08-28 12:05:00,23.99,23.99,23.98,23.98,3000.0,12.1844,12.1844,12.1794,12.1794,3000.0
2006-08-28 12:10:00,23.97,23.97,23.95,23.95,6900.0,12.1743,12.1743,12.1641,12.1641,6900.0
2006-08-28 12:15:00,23.95,23.95,23.94,23.94,4300.0,12.1641,12.1641,12.1591,12.1591,4300.0
2006-08-28 12:20:00,23.95,23.95,23.93,23.94,15000.0,12.1641,12.1641,12.154,12.1591,15000.0
2006-08-28 12:25:00,23.94,23.94,23.92,23.93,4800.0,12.1591,12.1591,12.1489,12.154,4800.0
2006-08-28 12:30:00,23.92,23.94,23.92,23.93,7900.0,12.1489,12.1591,12.1489,12.154,7900.0
2006-08-28 12:35:00,23.93,23.94,23.93,23.94,4800.0,12.154,12.1591,12.154,12.1591,4800.0
2006-08-28 12:40:00,23.93,23.93,23.92,23.92,3100.0,12.154,12.154,12.1489,12.1489,3100.0
2006-08-28 12:45:00,23.93,23.93,23.9,23.91,42400.0,12.154,12.154,12.1387,12.1438,42400.0
2006-08-28 12:50:00,23.9,23.93,23.9,23.92,12600.0,12.1387,12.154,12.1387,12.1489,12600.0
2006-08-28 12:55:00,23.93,23.94,23.92,23.92,10500.0,12.154,12.1591,12.1489,12.1489,10500.0
2006-08-28 13:00:00,23.93,23.93,23.92,23.93,4200.0,12.154,12.154,12.1489,12.154,4200.0
2006-08-28 13:05:00,23.92,23.93,23.92,23.93,7800.0,12.1489,12.154,12.1489,12.154,7800.0
2006-08-28 13:10:00,23.93,23.93,23.91,23.91,5000.0,12.154,12.154,12.1438,12.1438,5000.0
2006-08-28 13:15:00,23.92,23.94,23.92,23.94,7400.0,12.1489,12.1591,12.1489,12.1591,7400.0
2006-08-28 13:20:00,23.93,23.94,23.93,23.93,8200.0,12.154,12.1591,12.154,12.154,8200.0
2006-08-28 13:25:00,23.93,23.95,23.93,23.95,9500.0,12.154,12.1641,12.154,12.1641,9500.0
2006-08-28 13:30:00,23.95,23.95,23.94,23.94,500.0,12.1641,12.1641,12.1591,12.1591,500.0
2006-08-28 13:35:00,23.94,23.96,23.94,23.96,16700.0,12.1591,12.1692,12.1591,12.1692,16700.0
2006-08-28 13:40:00,23.95,23.95,23.95,23.95,800.0,12.1641,12.1641,12.1641,12.1641,800.0
2006-08-28 13:45:00,23.96,23.96,23.96,23.96,5100.0,12.1692,12.1692,12.1692,12.1692,5100.0
2006-08-28 13:50:00,23.96,23.96,23.95,23.96,4500.0,12.1692,12.1692,12.1641,12.1692,4500.0
2006-08-28 13:55:00,23.97,23.97,23.96,23.97,4200.0,12.1743,12.1743,12.1692,12.1743,4200.0
2006-08-28 14:00:00,23.97,23.99,23.97,23.97,16900.0,12.1743,12.1844,12.1743,12.1743,16900.0
2006-08-28 14:05:00,23.97,23.98,23.96,23.97,14200.0,12.1743,12.1794,12.1692,12.1743,14200.0
2006-08-28 14:10:00,23.97,23.98,23.96,23.97,25400.0,12.1743,12.1794,12.1692,12.1743,25400.0
2006-08-28 14:15:00,23.97,23.99,23.96,23.99,16000.0,12.1743,12.1844,12.1692,12.1844,16000.0
2006-08-28 14:20:00,23.99,23.99,23.97,23.98,7200.0,12.1844,12.1844,12.1743,12.1794,7200.0
2006-08-28 14:25:00,23.97,23.97,23.95,23.96,20000.0,12.1743,12.1743,12.1641,12.1692,20000.0
2006-08-28 14:30:00,23.96,23.97,23.96,23.96,10400.0,12.1692,12.1743,12.1692,12.1692,10400.0
2006-08-28 14:35:00,23.96,23.97,23.95,23.95,7800.0,12.1692,12.1743,12.1641,12.1641,7800.0
2006-08-28 14:40:00,23.96,23.96,23.95,23.96,700.0,12.1692,12.1692,12.1641,12.1692,700.0
2006-08-28 14:45:00,23.95,23.96,23.95,23.96,10600.0,12.1641,12.1692,12.1641,12.1692,10600.0
2006-08-28 14:50:00,23.95,23.96,23.95,23.95,7300.0,12.1641,12.1692,12.1641,12.1641,7300.0
2006-08-28 14:55:00,23.96,23.97,23.95,23.96,28100.0,12.1692,12.1743,12.1641,12.1692,28100.0
2006-08-28 15:00:00,23.97,23.97,23.95,23.96,18400.0,12.1743,12.1743,12.1641,12.1692,18400.0
2006-08-28 15:05:00,23.95,23.97,23.94,23.96,13500.0,12.1641,12.1743,12.1591,12.1692,13500.0
2006-08-28 15:10:00,23.96,23.97,23.95,23.95,16700.0,12.1692,12.1743,12.1641,12.1641,16700.0
2006-08-28 15:15:00,23.96,23.96,23.94,23.96,11800.0,12.1692,12.1692,12.1591,12.1692,11800.0
2006-08-28 15:20:00,23.96,23.96,23.95,23.95,6300.0,12.1692,12.1692,12.1641,12.1641,6300.0
2006-08-28 15:25:00,23.95,23.97,23.95,23.96,52300.0,12.1641,12.1743,12.1641,12.1692,52300.0
2006-08-28 15:30:00,23.96,23.97,23.96,23.96,8300.0,12.1692,12.1743,12.1692,12.1692,8300.0
2006-08-28 15:35:00,23.96,23.97,23.95,23.95,5500.0,12.1692,12.1743,12.1641,12.1641,5500.0
2006-08-28 15:40:00,23.95,23.96,23.91,23.95,38900.0,12.1641,12.1692,12.1438,12.1641,38900.0
2006-08-28 15:45:00,23.95,23.97,23.94,23.94,15800.0,12.1641,12.1743,12.1591,12.1591,15800.0
2006-08-28 15:50:00,23.94,23.95,23.92,23.93,14100.0,12.1591,12.1641,12.1489,12.154,14100.0
2006-08-28 15:55:00,23.93,23.95,23.92,23.95,27300.0,12.154,12.1641,12.1489,12.1641,27300.0
2006-08-29 09:30:00,23.97,24.01,23.88,23.96,14200.0,12.1743,12.1946,12.1286,12.1692,14200.0
2006-08-29 09:35:00,23.94,23.95,23.92,23.94,18500.0,12.1591,12.1641,12.1489,12.1591,18500.0
2006-08-29 09:40:00,23.95,23.95,23.9,23.91,12300.0,12.1641,12.1641,12.1387,12.1438,12300.0
2006-08-29 09:45:00,23.91,23.91,23.9,23.9,28800.0,12.1438,12.1438,12.1387,12.1387,28800.0
2006-08-29 09:50:00,23.91,23.93,23.9,23.9,8000.0,12.1438,12.154,12.1387,12.1387,8000.0
2006-08-29 09:55:00,23.91,23.91,23.89,23.9,14000.0,12.1438,12.1438,12.1337,12.1387,14000.0
2006-08-29 10:00:00,23.9,23.91,23.89,23.89,12900.0,12.1387,12.1438,12.1337,12.1337,12900.0
2006-08-29 10:05:00,23.9,23.91,23.89,23.89,11500.0,12.1387,12.1438,12.1337,12.1337,11500.0
2006-08-29 10:10:00,23.9,23.94,23.89,23.89,9400.0,12.1387,12.1591,12.1337,12.1337,9400.0
2006-08-29 10:15:00,23.9,23.9,23.86,23.87,6900.0,12.1387,12.1387,12.1184,12.1235,6900.0
2006-08-29 10:20:00,23.87,23.89,23.86,23.86,10600.0,12.1235,12.1337,12.1184,12.1184,10600.0
2006-08-29 10:25:00,23.86,23.87,23.85,23.86,7600.0,12.1184,12.1235,12.1133,12.1184,7600.0
2006-08-29 10:30:00,23.86,23.86,23.84,23.86,16200.0,12.1184,12.1184,12.1083,12.1184,16200.0
2006-08-29 10:35:00,23.86,23.86,23.85,23.86,19900.0,12.1184,12.1184,12.1133,12.1184,19900.0
2006-08-29 10:40:00,23.85,23.86,23.85,23.86,5600.0,12.1133,12.1184,12.1133,12.1184,5600.0
2006-08-29 10:45:00,23.86,23.86,23.84,23.85,15700.0,12.1184,12.1184,12.1083,12.1133,15700.0
2006-08-29 10:50:00,23.85,23.85,23.84,23.85,3200.0,12.1133,12.1133,12.1083,12.1133,3200.0
2006-08-29 10:55:00,23.85,23.85,23.83,23.85,22900.0,12.1133,12.1133,12.1032,12.1133,22900.0
2006-08-29 11:00:00,23.85,23.87,23.85,23.87,6900.0,12.1133,12.1235,12.1133,12.1235,6900.0
2006-08-29 11:05:00,23.86,23.87,23.86,23.86,4700.0,12.1184,12.1235,12.1184,12.1184,4700.0
2006-08-29 11:10:00,23.86,23.86,23.85,23.86,7400.0,12.1184,12.1184,12.1133,12.1184,7400.0
2006-08-29 11:15:00,23.86,23.87,23.85,23.87,8800.0,12.1184,12.1235,12.1133,12.1235,8800.0
2006-08-29 11:20:00,23.86,23.87,23.84,23.84,9900.0,12.1184,12.1235,12.1083,12.1083,9900.0
2006-08-29 11:25:00,23.85,23.85,23.84,23.85,2500.0,12.1133,12.1133,12.1083,12.1133,2500.0
2006-08-29 11:30:00,23.85,23.85,23.83,23.83,2300.0,12.1133,12.1133,12.1032,12.1032,2300.0
2006-08-29 11:35:00,23.83,23.84,23.83,23.83,5000.0,12.1032,12.1083,12.1032,12.1032,5000.0
2006-08-29 11:40:00,23.83,23.84,23.82,23.82,11200.0,12.1032,12.1083,12.0981,12.0981,11200.0
2006-08-29 11:45:00,23.83,23.83,23.82,23.82,34800.0,12.1032,12.1032,12.0981,12.0981,34800.0
2006-08-29 11:50:00,23.82,23.84,23.82,23.84,46100.0,12.0981,12.1083,12.0981,12.1083,46100.0
2006-08-29 11:55:00,23.84,23.84,23.83,23.83,9400.0,12.1083,12.1083,12.1032,12.1032,9400.0
2006-08-29 12:00:00,23.83,23.84,23.83,23.83,1200.0,12.1032,12.1083,12.1032,12.1032,1200.0
2006-08-29 12:05:00,23.83,23.84,23.81,23.81,34100.0,12.1032,12.1083,12.093,12.093,34100.0
2006-08-29 12:10:00,23.81,23.81,23.79,23.81,53900.0,12.093,12.093,12.0829,12.093,53900.0
2006-08-29 12:15:00,23.8,23.81,23.78,23.78,36000.0,12.0879,12.093,12.0778,12.0778,36000.0
2006-08-29 12:20:00,23.79,23.79,23.78,23.79,3500.0,12.0829,12.0829,12.0778,12.0829,3500.0
2006-08-29 12:25:00,23.79,23.8,23.75,23.78,134800.0,12.0829,12.0879,12.0626,12.0778,134800.0
2006-08-29 12:30:00,23.79,23.8,23.78,23.78,26100.0,12.0829,12.0879,12.0778,12.0778,26100.0
2006-08-29 12:35:00,23.78,23.78,23.77,23.77,16000.0,12.0778,12.0778,12.0727,12.0727,16000.0
2006-08-29 12:40:00,23.78,23.78,23.77,23.78,6600.0,12.0778,12.0778,12.0727,12.0778,6600.0
2006-08-29 12:45:00,23.77,23.77,23.76,23.76,21900.0,12.0727,12.0727,12.0676,12.0676,21900.0
2006-08-29 12:50:00,23.76,23.77,23.75,23.75,10900.0,12.0676,12.0727,12.0626,12.0626,10900.0
2006-08-29 12:55:00,23.75,23.75,23.74,23.75,5700.0,12.0626,12.0626,12.0575,12.0626,5700.0
2006-08-29 13:00:00,23.75,23.75,23.72,23.73,14000.0,12.0626,12.0626,12.0473,12.0524,14000.0
2006-08-29 13:05:00,23.73,23.75,23.69,23.74,43700.0,12.0524,12.0626,12.0321,12.0575,43700.0
2006-08-29 13:10:00,23.74,23.75,23.74,23.74,2100.0,12.0575,12.0626,12.0575,12.0575,2100.0
2006-08-29 13:15:00,23.75,23.75,23.71,23.73,48200.0,12.0626,12.0626,12.0422,12.0524,48200.0
2006-08-29 13:20:00,23.73,23.75,23.7,23.73,21900.0,12.0524,12.0626,12.0372,12.0524,21900.0
2006-08-29 13:25:00,23.72,23.74,23.72,23.74,4300.0,12.0473,12.0575,12.0473,12.0575,4300.0
2006-08-29 13:30:00,23.74,23.75,23.73,23.73,7900.0,12.0575,12.0626,12.0524,12.0524,7900.0
2006-08-29 13:35:00,23.73,23.75,23.73,23.74,13000.0,12.0524,12.0626,12.0524,12.0575,13000.0
2006-08-29 13:40:00,23.75,23.75,23.75,23.75,7400.0,12.0626,12.0626,12.0626,12.0626,7400.0
2006-08-29 13:45:00,23.75,23.76,23.74,23.74,22100.0,12.0626,12.0676,12.0575,12.0575,22100.0
2006-08-29 13:50:00,23.75,23.75,23.74,23.75,12700.0,12.0626,12.0626,12.0575,12.0626,12700.0
2006-08-29 13:55:00,23.75,23.75,23.69,23.73,42900.0,12.0626,12.0626,12.0321,12.0524,42900.0
2006-08-29 14:00:00,23.72,23.73,23.66,23.72,38900.0,12.0473,12.0524,12.0168,12.0473,38900.0
2006-08-29 14:05:00,23.72,23.78,23.72,23.76,26100.0,12.0473,12.0778,12.0473,12.0676,26100.0
2006-08-29 14:10:00,23.76,23.81,23.76,23.81,16700.0,12.0676,12.093,12.0676,12.093,16700.0
2006-08-29 14:15:00,23.81,23.86,23.81,23.84,24900.0,12.093,12.1184,12.093,12.1083,24900.0
2006-08-29 14:20:00,23.85,23.86,23.84,23.85,9100.0,12.1133,12.1184,12.1083,12.1133,9100.0
2006-08-29 14:25:00,23.86,23.86,23.84,23.84,14000.0,12.1184,12.1184,12.1083,12.1083,14000.0
2006-08-29 14:30:00,23.85,23.87,23.85,23.86,5400.0,12.1133,12.1235,12.1133,12.1184,5400.0
2006-08-29 14:35:00,23.85,23.89,23.85,23.89,12800.0,12.1133,12.1337,12.1133,12.1337,12800.0
2006-08-29 14:40:00,23.88,23.89,23.87,23.88,3600.0,12.1286,12.1337,12.1235,12.1286,3600.0
2006-08-29 14:45:00,23.87,23.88,23.86,23.88,9000.0,12.1235,12.1286,12.1184,12.1286,9000.0
2006-08-29 14:50:00,23.88,23.88,23.86,23.86,4500.0,12.1286,12.1286,12.1184,12.1184,4500.0
2006-08-29 14:55:00,23.86,23.89,23.86,23.89,10000.0,12.1184,12.1337,12.1184,12.1337,10000.0
2006-08-29 15:00:00,23.88,23.88,23.86,23.86,6400.0,12.1286,12.1286,12.1184,12.1184,6400.0
2006-08-29 15:05:00,23.86,23.86,23.81,23.81,36900.0,12.1184,12.1184,12.093,12.093,36900.0
2006-08-29 15:10:00,23.81,23.85,23.81,23.85,15100.0,12.093,12.1133,12.093,12.1133,15100.0
2006-08-29 15:15:00,23.84,23.91,23.84,23.88,31000.0,12.1083,12.1438,12.1083,12.1286,31000.0
2006-08-29 15:20:00,23.88,23.91,23.88,23.91,6700.0,12.1286,12.1438,12.1286,12.1438,6700.0
2006-08-29 15:25:00,23.9,23.92,23.9,23.91,2900.0,12.1387,12.1489,12.1387,12.1438,2900.0
2006-08-29 15:30:00,23.91,23.92,23.89,23.91,14100.0,12.1438,12.1489,12.1337,12.1438,14100.0
2006-08-29 15:35:00,23.91,23.91,23.89,23.89,4800.0,12.1438,12.1438,12.1337,12.1337,4800.0
2006-08-29 15:40:00,23.89,23.89,23.88,23.89,6200.0,12.1337,12.1337,12.1286,12.1337,6200.0
2006-08-29 15:45:00,23.89,23.89,23.84,23.87,41200.0,12.1337,12.1337,12.1083,12.1235,41200.0
2006-08-29 15:50:00,23.87,23.88,23.86,23.88,11300.0,12.1235,12.1286,12.1184,12.1286,11300.0
2006-08-29 15:55:00,23.88,23.92,23.88,23.91,22000.0,12.1286,12.1489,12.1286,12.1438,22000.0
2006-08-30 09:30:00,23.97,23.97,23.78,23.85,12500.0,12.1743,12.1743,12.0778,12.1133,12500.0
2006-08-30 09:35:00,23.86,23.9,23.86,23.87,5300.0,12.1184,12.1387,12.1184,12.1235,5300.0
2006-08-30 09:40:00,23.89,23.92,23.87,23.91,9400.0,12.1337,12.1489,12.1235,12.1438,9400.0
2006-08-30 09:45:00,23.91,23.91,23.9,23.9,3100.0,12.1438,12.1438,12.1387,12.1387,3100.0
2006-08-30 09:50:00,23.9,23.9,23.87,23.88,3500.0,12.1387,12.1387,12.1235,12.1286,3500.0
2006-08-30 09:55:00,23.9,23.9,23.88,23.88,8400.0,12.1387,12.1387,12.1286,12.1286,8400.0
2006-08-30 10:00:00,23.89,23.95,23.89,23.92,12000.0,12.1337,12.1641,12.1337,12.1489,12000.0
2006-08-30 10:05:00,23.91,23.91,23.9,23.9,2800.0,12.1438,12.1438,12.1387,12.1387,2800.0
2006-08-30 10:10:00,23.91,23.91,23.9,23.9,3200.0,12.1438,12.1438,12.1387,12.1387,3200.0
2006-08-30 10:15:00,23.9,23.92,23.89,23.9,4200.0,12.1387,12.1489,12.1337,12.1387,4200.0
2006-08-30 10:20:00,23.9,23.91,23.89,23.91,1900.0,12.1387,12.1438,12.1337,12.1438,1900.0
2006-08-30 10:25:00,23.9,23.91,23.9,23.91,4700.0,12.1387,12.1438,12.1387,12.1438,4700.0
2006-08-30 10:30:00,23.9,23.93,23.9,23.92,5100.0,12.1387,12.154,12.1387,12.1489,5100.0
2006-08-30 10:35:00,23.92,23.94,23.92,23.94,2900.0,12.1489,12.1591,12.1489,12.1591,2900.0
2006-08-30 10:40:00,23.94,23.94,23.92,23.94,4500.0,12.1591,12.1591,12.1489,12.1591,4500.0
2006-08-30 10:45:00,23.93,23.95,23.93,23.94,3500.0,12.154,12.1641,12.154,12.1591,3500.0
2006-08-30 10:50:00,23.93,23.94,23.91,23.93,4500.0,12.154,12.1591,12.1438,12.154,4500.0
2006-08-30 10:55:00,23.93,23.93,23.93,23.93,5200.0,12.154,12.154,12.154,12.154,5200.0
2006-08-30 11:00:00,23.93,23.94,23.91,23.94,5800.0,12.154,12.1591,12.1438,12.1591,5800.0
2006-08-30 11:05:00,23.94,23.95,23.93,23.94,7100.0,12.1591,12.1641,12.154,12.1591,7100.0
2006-08-30 11:10:00,23.94,23.95,23.93,23.93,4800.0,12.1591,12.1641,12.154,12.154,4800.0
2006-08-30 11:15:00,23.94,23.94,23.93,23.93,600.0,12.1591,12.1591,12.154,12.154,600.0
2006-08-30 11:20:00,23.94,23.94,23.93,23.94,800.0,12.1591,12.1591,12.154,12.1591,800.0
2006-08-30 11:25:00,23.94,23.94,23.94,23.94,1900.0,12.1591,12.1591,12.1591,12.1591,1900.0
2006-08-30 11:30:00,23.95,23.95,23.94,23.95,900.0,12.1641,12.1641,12.1591,12.1641,900.0
2006-08-30 11:35:00,23.95,23.95,23.93,23.93,4200.0,12.1641,12.1641,12.154,12.154,4200.0
2006-08-30 11:40:00,23.94,23.95,23.93,23.94,7500.0,12.1591,12.1641,12.154,12.1591,7500.0
2006-08-30 11:45:00,23.94,23.95,23.94,23.94,2700.0,12.1591,12.1641,12.1591,12.1591,2700.0
2006-08-30 11:50:00,23.94,23.94,23.93,23.93,4700.0,12.1591,12.1591,12.154,12.154,4700.0
2006-08-30 11:55:00,23.93,23.94,23.92,23.92,2100.0,12.154,12.1591,12.1489,12.1489,2100.0
2006-08-30 12:00:00,23.92,23.92,23.91,23.92,2100.0,12.1489,12.1489,12.1438,12.1489,2100.0
2006-08-30 12:05:00,23.92,23.92,23.91,23.92,900.0,12.1489,12.1489,12.1438,12.1489,900.0
2006-08-30 12:10:00,23.91,23.92,23.9,23.9,7500.0,12.1438,12.1489,12.1387,12.1387,7500.0
2006-08-30 12:15:00,23.91,23.92,23.88,23.92,28900.0,12.1438,12.1489,12.1286,12.1489,28900.0
2006-08-30 12:20:00,23.92,23.93,23.92,23.93,2500.0,12.1489,12.154,12.1489,12.154,2500.0
2006-08-30 12:25:00,23.93,23.93,23.92,23.92,3300.0,12.154,12.154,12.1489,12.1489,3300.0
2006-08-30 12:30:00,23.92,23.93,23.92,23.93,8300.0,12.1489,12.154,12.1489,12.154,8300.0
2006-08-30 12:35:00,23.93,23.93,23.9,23.91,25600.0,12.154,12.154,12.1387,12.1438,25600.0
2006-08-30 12:40:00,23.91,23.92,23.91,23.92,1400.0,12.1438,12.1489,12.1438,12.1489,1400.0
2006-08-30 12:45:00,23.91,23.92,23.91,23.91,1100.0,12.1438,12.1489,12.1438,12.1438,1100.0
2006-08-30 12:50:00,23.91,23.93,23.91,23.93,1900.0,12.1438,12.154,12.1438,12.154,1900.0
2006-08-30 12:55:00,23.94,23.94,23.93,23.93,800.0,12.1591,12.1591,12.154,12.154,800.0
2006-08-30 13:00:00,23.94,23.94,23.93,23.93,3100.0,12.1591,12.1591,12.154,12.154,3100.0
2006-08-30 13:05:00,23.93,23.93,23.93,23.93,1000.0,12.154,12.154,12.154,12.154,1000.0
2006-08-30 13:10:00,23.92,23.93,23.92,23.92,300.0,12.1489,12.154,12.1489,12.1489,300.0
2006-08-30 13:15:00,23.92,23.93,23.92,23.93,600.0,12.1489,12.154,12.1489,12.154,600.0
2006-08-30 13:20:00,23.92,23.93,23.92,23.92,4600.0,12.1489,12.154,12.1489,12.1489,4600.0
2006-08-30 13:25:00,23.92,23.92,23.91,23.91,6500.0,12.1489,12.1489,12.1438,12.1438,6500.0
2006-08-30 13:30:00,23.9,23.91,23.9,23.91,16600.0,12.1387,12.1438,12.1387,12.1438,16600.0
2006-08-30 13:35:00,23.91,23.91,23.9,23.9,4600.0,12.1438,12.1438,12.1387,12.1387,4600.0
2006-08-30 13:40:00,23.9,23.91,23.9,23.9,1400.0,12.1387,12.1438,12.1387,12.1387,1400.0
2006-08-30 13:45:00,23.91,23.91,23.9,23.91,3500.0,12.1438,12.1438,12.1387,12.1438,3500.0
2006-08-30 13:50:00,23.91,23.91,23.91,23.91,100.0,12.1438,12.1438,12.1438,12.1438,100.0
2006-08-30 13:55:00,23.91,23.91,23.89,23.9,15800.0,12.1438,12.1438,12.1337,12.1387,15800.0
2006-08-30 14:00:00,23.89,23.9,23.89,23.89,7000.0,12.1337,12.1387,12.1337,12.1337,7000.0
2006-08-30 14:05:00,23.89,23.9,23.88,23.89,33600.0,12.1337,12.1387,12.1286,12.1337,33600.0
2006-08-30 14:10:00,23.88,23.93,23.88,23.92,17600.0,12.1286,12.154,12.1286,12.1489,17600.0
2006-08-30 14:15:00,23.92,23.92,23.91,23.91,20200.0,12.1489,12.1489,12.1438,12.1438,20200.0
2006-08-30 14:20:00,23.9,23.91,23.9,23.9,9400.0,12.1387,12.1438,12.1387,12.1387,9400.0
2006-08-30 14:25:00,23.9,23.93,23.9,23.93,12900.0,12.1387,12.154,12.1387,12.154,12900.0
2006-08-30 14:30:00,23.92,23.93,23.91,23.92,8700.0,12.1489,12.154,12.1438,12.1489,8700.0
2006-08-30 14:35:00,23.91,23.92,23.91,23.91,5600.0,12.1438,12.1489,12.1438,12.1438,5600.0
2006-08-30 14:40:00,23.91,23.92,23.9,23.9,4200.0,12.1438,12.1489,12.1387,12.1387,4200.0
2006-08-30 14:45:00,23.9,23.9,23.9,23.9,300.0,12.1387,12.1387,12.1387,12.1387,300.0
2006-08-30 14:50:00,23.9,23.91,23.89,23.9,22700.0,12.1387,12.1438,12.1337,12.1387,22700.0
2006-08-30 14:55:00,23.9,23.9,23.9,23.9,200.0,12.1387,12.1387,12.1387,12.1387,200.0
2006-08-30 15:00:00,23.89,23.9,23.89,23.9,4900.0,12.1337,12.1387,12.1337,12.1387,4900.0
2006-08-30 15:05:00,23.89,23.9,23.89,23.9,3500.0,12.1337,12.1387,12.1337,12.1387,3500.0
2006-08-30 15:10:00,23.9,23.9,23.89,23.9,500.0,12.1387,12.1387,12.1337,12.1387,500.0
2006-08-30 15:15:00,23.9,23.9,23.9,23.9,6100.0,12.1387,12.1387,12.1387,12.1387,6100.0
2006-08-30 15:20:00,23.91,23.91,23.9,23.9,2700.0,12.1438,12.1438,12.1387,12.1387,2700.0
2006-08-30 15:25:00,23.9,23.91,23.9,23.91,2600.0,12.1387,12.1438,12.1387,12.1438,2600.0
2006-08-30 15:30:00,23.9,23.92,23.9,23.92,12400.0,12.1387,12.1489,12.1387,12.1489,12400.0
2006-08-30 15:35:00,23.9,23.92,23.9,23.92,11400.0,12.1387,12.1489,12.1387,12.1489,11400.0
2006-08-30 15:40:00,23.92,23.93,23.91,23.92,8500.0,12.1489,12.154,12.1438,12.1489,8500.0
2006-08-30 15:45:00,23.91,23.93,23.9,23.92,13500.0,12.1438,12.154,12.1387,12.1489,13500.0
2006-08-30 15:50:00,23.93,23.93,23.91,23.92,9100.0,12.154,12.154,12.1438,12.1489,9100.0
2006-08-30 15:55:00,23.91,23.92,23.9,23.9,14500.0,12.1438,12.1489,12.1387,12.1387,14500.0
2006-08-31 09:30:00,23.97,23.97,23.77,23.9,24700.0,12.1743,12.1743,12.0727,12.1387,24700.0
2006-08-31 09:35:00,23.91,23.93,23.9,23.93,3700.0,12.1438,12.154,12.1387,12.154,3700.0
2006-08-31 09:40:00,23.92,23.93,23.9,23.9,5800.0,12.1489,12.154,12.1387,12.1387,5800.0
2006-08-31 09:45:00,23.9,23.9,23.84,23.85,16900.0,12.1387,12.1387,12.1083,12.1133,16900.0
2006-08-31 09:50:00,23.86,23.91,23.86,23.91,6800.0,12.1184,12.1438,12.1184,12.1438,6800.0
2006-08-31 09:55:00,23.9,23.93,23.89,23.93,16600.0,12.1387,12.154,12.1337,12.154,16600.0
2006-08-31 10:00:00,23.92,23.95,23.92,23.93,15800.0,12.1489,12.1641,12.1489,12.154,15800.0
2006-08-31 10:05:00,23.93,23.93,23.92,23.92,5700.0,12.154,12.154,12.1489,12.1489,5700.0
2006-08-31 10:10:00,23.92,23.92,23.91,23.92,15100.0,12.1489,12.1489,12.1438,12.1489,15100.0
2006-08-31 10:15:00,23.92,23.93,23.92,23.92,5100.0,12.1489,12.154,12.1489,12.1489,5100.0
2006-08-31 10:20:00,23.93,23.93,23.92,23.92,25300.0,12.154,12.154,12.1489,12.1489,25300.0
2006-08-31 10:25:00,23.92,23.93,23.92,23.93,9900.0,12.1489,12.154,12.1489,12.154,9900.0
2006-08-31 10:30:00,23.93,23.93,23.92,23.92,12100.0,12.154,12.154,12.1489,12.1489,12100.0
2006-08-31 10:35:00,23.92,23.92,23.92,23.92,3800.0,12.1489,12.1489,12.1489,12.1489,3800.0
2006-08-31 10:40:00,23.92,23.92,23.92,23.92,5200.0,12.1489,12.1489,12.1489,12.1489,5200.0
2006-08-31 10:45:00,23.91,23.92,23.91,23.92,3400.0,12.1438,12.1489,12.1438,12.1489,3400.0
2006-08-31 10:50:00,23.91,23.92,23.91,23.92,8600.0,12.1438,12.1489,12.1438,12.1489,8600.0
2006-08-31 10:55:00,23.93,23.93,23.92,23.93,6000.0,12.154,12.154,12.1489,12.154,6000.0
2006-08-31 11:00:00,23.92,23.94,23.92,23.94,7100.0,12.1489,12.1591,12.1489,12.1591,7100.0
2006-08-31 11:05:00,23.94,23.95,23.93,23.93,4700.0,12.1591,12.1641,12.154,12.154,4700.0
2006-08-31 11:10:00,23.93,23.94,23.93,23.93,3900.0,12.154,12.1591,12.154,12.154,3900.0
2006-08-31 11:15:00,23.93,23.94,23.92,23.92,5500.0,12.154,12.1591,12.1489,12.1489,5500.0
2006-08-31 11:20:00,23.92,23.93,23.91,23.91,3300.0,12.1489,12.154,12.1438,12.1438,3300.0
2006-08-31 11:25:00,23.91,23.91,23.9,23.9,5200.0,12.1438,12.1438,12.1387,12.1387,5200.0
2006-08-31 11:30:00,23.91,23.91,23.9,23.91,1700.0,12.1438,12.1438,12.1387,12.1438,1700.0
2006-08-31 11:35:00,23.9,23.91,23.89,23.9,8900.0,12.1387,12.1438,12.1337,12.1387,8900.0
2006-08-31 11:40:00,23.9,23.9,23.89,23.89,1100.0,12.1387,12.1387,12.1337,12.1337,1100.0
2006-08-31 11:45:00,23.9,23.9,23.9,23.9,600.0,12.1387,12.1387,12.1387,12.1387,600.0
2006-08-31 11:50:00,23.9,23.9,23.89,23.9,5700.0,12.1387,12.1387,12.1337,12.1387,5700.0
2006-08-31 11:55:00,23.91,23.92,23.91,23.92,2600.0,12.1438,12.1489,12.1438,12.1489,2600.0
2006-08-31 12:00:00,23.92,23.93,23.92,23.93,800.0,12.1489,12.154,12.1489,12.154,800.0
2006-08-31 12:05:00,23.93,23.95,23.93,23.94,6200.0,12.154,12.1641,12.154,12.1591,6200.0
2006-08-31 12:10:00,23.94,23.94,23.92,23.92,23400.0,12.1591,12.1591,12.1489,12.1489,23400.0
2006-08-31 12:15:00,23.92,23.92,23.9,23.9,1700.0,12.1489,12.1489,12.1387,12.1387,1700.0
2006-08-31 12:20:00,23.9,23.9,23.89,23.89,5100.0,12.1387,12.1387,12.1337,12.1337,5100.0
2006-08-31 12:25:00,23.9,23.9,23.89,23.89,2300.0,12.1387,12.1387,12.1337,12.1337,2300.0
2006-08-31 12:30:00,23.89,23.9,23.89,23.89,5000.0,12.1337,12.1387,12.1337,12.1337,5000.0
2006-08-31 12:35:00,23.88,23.89,23.88,23.88,1000.0,12.1286,12.1337,12.1286,12.1286,1000.0
2006-08-31 12:40:00,23.89,23.9,23.89,23.9,5800.0,12.1337,12.1387,12.1337,12.1387,5800.0
2006-08-31 12:45:00,23.89,23.9,23.89,23.9,4000.0,12.1337,12.1387,12.1337,12.1387,4000.0
2006-08-31 12:50:00,23.9,23.9,23.89,23.9,11900.0,12.1387,12.1387,12.1337,12.1387,11900.0
2006-08-31 12:55:00,23.9,23.9,23.89,23.9,1300.0,12.1387,12.1387,12.1337,12.1387,1300.0
2006-08-31 13:00:00,23.89,23.9,23.89,23.9,1100.0,12.1337,12.1387,12.1337,12.1387,1100.0
2006-08-31 13:05:00,23.89,23.9,23.89,23.9,9600.0,12.1337,12.1387,12.1337,12.1387,9600.0
2006-08-31 13:10:00,23.89,23.9,23.89,23.9,1000.0,12.1337,12.1387,12.1337,12.1387,1000.0
2006-08-31 13:15:00,23.89,23.9,23.89,23.9,1000.0,12.1337,12.1387,12.1337,12.1387,1000.0
2006-08-31 13:20:00,23.9,23.91,23.9,23.9,4200.0,12.1387,12.1438,12.1387,12.1387,4200.0
2006-08-31 13:25:00,23.9,23.9,23.88,23.89,6200.0,12.1387,12.1387,12.1286,12.1337,6200.0
2006-08-31 13:30:00,23.89,23.9,23.89,23.9,23200.0,12.1337,12.1387,12.1337,12.1387,23200.0
2006-08-31 13:35:00,23.9,23.91,23.88,23.88,25100.0,12.1387,12.1438,12.1286,12.1286,25100.0
2006-08-31 13:40:00,23.88,23.89,23.87,23.88,7900.0,12.1286,12.1337,12.1235,12.1286,7900.0
2006-08-31 13:45:00,23.87,23.89,23.87,23.88,7200.0,12.1235,12.1337,12.1235,12.1286,7200.0
2006-08-31 13:50:00,23.88,23.88,23.87,23.87,3800.0,12.1286,12.1286,12.1235,12.1235,3800.0
2006-08-31 13:55:00,23.88,23.88,23.87,23.88,4500.0,12.1286,12.1286,12.1235,12.1286,4500.0
2006-08-31 14:00:00,23.88,23.88,23.87,23.88,1400.0,12.1286,12.1286,12.1235,12.1286,1400.0
2006-08-31 14:05:00,23.88,23.88,23.87,23.88,1000.0,12.1286,12.1286,12.1235,12.1286,1000.0
2006-08-31 14:10:00,23.87,23.88,23.87,23.87,4100.0,12.1235,12.1286,12.1235,12.1235,4100.0
2006-08-31 14:15:00,23.87,23.88,23.87,23.88,6500.0,12.1235,12.1286,12.1235,12.1286,6500.0
2006-08-31 14:20:00,23.88,23.88,23.87,23.88,7100.0,12.1286,12.1286,12.1235,12.1286,7100.0
2006-08-31 14:25:00,23.88,23.88,23.87,23.88,3600.0,12.1286,12.1286,12.1235,12.1286,3600.0
2006-08-31 14:30:00,23.88,23.88,23.86,23.87,7600.0,12.1286,12.1286,12.1184,12.1235,7600.0
2006-08-31 14:35:00,23.87,23.87,23.86,23.87,16900.0,12.1235,12.1235,12.1184,12.1235,16900.0
2006-08-31 14:40:00,23.87,23.88,23.87,23.88,4500.0,12.1235,12.1286,12.1235,12.1286,4500.0
2006-08-31 14:45:00,23.88,23.88,23.87,23.88,3000.0,12.1286,12.1286,12.1235,12.1286,3000.0
2006-08-31 14:50:00,23.89,23.9,23.88,23.89,9700.0,12.1337,12.1387,12.1286,12.1337,9700.0
2006-08-31 14:55:00,23.89,23.9,23.89,23.9,2500.0,12.1337,12.1387,12.1337,12.1387,2500.0
2006-08-31 15:00:00,23.89,23.9,23.89,23.89,10700.0,12.1337,12.1387,12.1337,12.1337,10700.0
2006-08-31 15:05:00,23.9,23.91,23.89,23.9,38500.0,12.1387,12.1438,12.1337,12.1387,38500.0
2006-08-31 15:10:00,23.89,23.92,23.89,23.91,8400.0,12.1337,12.1489,12.1337,12.1438,8400.0
2006-08-31 15:15:00,23.91,23.92,23.91,23.91,3700.0,12.1438,12.1489,12.1438,12.1438,3700.0
2006-08-31 15:20:00,23.92,23.93,23.91,23.93,3600.0,12.1489,12.154,12.1438,12.154,3600.0
2006-08-31 15:25:00,23.93,23.93,23.91,23.92,10600.0,12.154,12.154,12.1438,12.1489,10600.0
2006-08-31 15:30:00,23.93,23.93,23.92,23.92,3600.0,12.154,12.154,12.1489,12.1489,3600.0
2006-08-31 15:35:00,23.92,23.93,23.92,23.92,7800.0,12.1489,12.154,12.1489,12.1489,7800.0
2006-08-31 15:40:00,23.93,23.93,23.92,23.93,10000.0,12.154,12.154,12.1489,12.154,10000.0
2006-08-31 15:45:00,23.93,23.93,23.92,23.93,9700.0,12.154,12.154,12.1489,12.154,9700.0
2006-08-31 15:50:00,23.93,23.93,23.92,23.93,10200.0,12.154,12.154,12.1489,12.154,10200.0
2006-08-31 15:55:00,23.92,23.93,23.9,23.92,27800.0,12.1489,12.154,12.1387,12.1489,27800.0
2006-09-01 09:30:00,24.01,24.04,23.83,23.96,28800.0,12.1946,12.2098,12.1032,12.1692,28800.0
2006-09-01 09:35:00,23.96,23.97,23.94,23.94,2100.0,12.1692,12.1743,12.1591,12.1591,2100.0
2006-09-01 09:40:00,23.95,23.95,23.91,23.95,8500.0,12.1641,12.1641,12.1438,12.1641,8500.0
2006-09-01 09:45:00,23.95,23.96,23.94,23.94,5600.0,12.1641,12.1692,12.1591,12.1591,5600.0
2006-09-01 09:50:00,23.94,23.94,23.94,23.94,3800.0,12.1591,12.1591,12.1591,12.1591,3800.0
2006-09-01 09:55:00,23.95,23.95,23.94,23.94,3000.0,12.1641,12.1641,12.1591,12.1591,3000.0
2006-09-01 10:00:00,23.94,23.99,23.94,23.96,8900.0,12.1591,12.1844,12.1591,12.1692,8900.0
2006-09-01 10:05:00,23.96,23.96,23.93,23.93,5300.0,12.1692,12.1692,12.154,12.154,5300.0
2006-09-01 10:10:00,23.93,23.93,23.91,23.93,5700.0,12.154,12.154,12.1438,12.154,5700.0
2006-09-01 10:15:00,23.94,23.95,23.93,23.93,4200.0,12.1591,12.1641,12.154,12.154,4200.0
2006-09-01 10:20:00,23.93,23.93,23.92,23.92,2000.0,12.154,12.154,12.1489,12.1489,2000.0
2006-09-01 10:25:00,23.93,23.94,23.92,23.93,1700.0,12.154,12.1591,12.1489,12.154,1700.0
2006-09-01 10:30:00,23.93,23.95,23.9,23.95,18500.0,12.154,12.1641,12.1387,12.1641,18500.0
2006-09-01 10:35:00,23.95,23.95,23.94,23.94,1900.0,12.1641,12.1641,12.1591,12.1591,1900.0
2006-09-01 10:40:00,23.94,23.94,23.94,23.94,3200.0,12.1591,12.1591,12.1591,12.1591,3200.0
2006-09-01 10:45:00,23.94,23.97,23.94,23.97,4000.0,12.1591,12.1743,12.1591,12.1743,4000.0
2006-09-01 10:50:00,23.97,23.98,23.97,23.97,3500.0,12.1743,12.1794,12.1743,12.1743,3500.0
2006-09-01 10:55:00,23.98,23.98,23.97,23.97,1200.0,12.1794,12.1794,12.1743,12.1743,1200.0
2006-09-01 11:00:00,23.97,23.97,23.96,23.96,2800.0,12.1743,12.1743,12.1692,12.1692,2800.0
2006-09-01 11:05:00,23.96,23.97,23.96,23.96,3600.0,12.1692,12.1743,12.1692,12.1692,3600.0
2006-09-01 11:10:00,23.96,23.96,23.95,23.95,700.0,12.1692,12.1692,12.1641,12.1641,700.0
2006-09-01 11:15:00,23.95,23.95,23.94,23.94,3000.0,12.1641,12.1641,12.1591,12.1591,3000.0
2006-09-01 11:20:00,23.95,23.95,23.95,23.95,2200.0,12.1641,12.1641,12.1641,12.1641,2200.0
2006-09-01 11:25:00,23.95,23.95,23.94,23.94,200.0,12.1641,12.1641,12.1591,12.1591,200.0
2006-09-01 11:30:00,23.94,23.97,23.94,23.96,5200.0,12.1591,12.1743,12.1591,12.1692,5200.0
2006-09-01 11:35:00,23.97,23.97,23.96,23.97,4200.0,12.1743,12.1743,12.1692,12.1743,4200.0
2006-09-01 11:40:00,23.96,23.97,23.96,23.97,9800.0,12.1692,12.1743,12.1692,12.1743,9800.0
2006-09-01 11:45:00,23.97,23.98,23.97,23.98,1600.0,12.1743,12.1794,12.1743,12.1794,1600.0
2006-09-01 11:50:00,23.98,23.98,23.97,23.98,2500.0,12.1794,12.1794,12.1743,12.1794,2500.0
2006-09-01 11:55:00,23.98,23.99,23.98,23.98,16500.0,12.1794,12.1844,12.1794,12.1794,16500.0
2006-09-01 12:00:00,23.98,24.0,23.98,24.0,10800.0,12.1794,12.1895,12.1794,12.1895,10800.0
2006-09-01 12:05:00,24.0,24.0,23.99,24.0,3700.0,12.1895,12.1895,12.1844,12.1895,3700.0
2006-09-01 12:10:00,24.0,24.01,24.0,24.0,8500.0,12.1895,12.1946,12.1895,12.1895,8500.0
2006-09-01 12:15:00,24.0,24.01,24.0,24.0,1000.0,12.1895,12.1946,12.1895,12.1895,1000.0
2006-09-01 12:20:00,24.01,24.02,24.01,24.01,26000.0,12.1946,12.1997,12.1946,12.1946,26000.0
2006-09-01 12:25:00,24.0,24.01,24.0,24.0,6700.0,12.1895,12.1946,12.1895,12.1895,6700.0
2006-09-01 12:30:00,24.0,24.01,23.99,24.01,13400.0,12.1895,12.1946,12.1844,12.1946,13400.0
2006-09-01 12:35:00,24.01,24.01,23.99,23.99,5800.0,12.1946,12.1946,12.1844,12.1844,5800.0
2006-09-01 12:40:00,23.99,24.01,23.99,24.01,15300.0,12.1844,12.1946,12.1844,12.1946,15300.0
2006-09-01 12:45:00,24.01,24.01,24.0,24.0,1000.0,12.1946,12.1946,12.1895,12.1895,1000.0
2006-09-01 12:50:00,24.01,24.01,24.0,24.01,700.0,12.1946,12.1946,12.1895,12.1946,700.0
2006-09-01 12:55:00,24.01,24.01,24.0,24.01,800.0,12.1946,12.1946,12.1895,12.1946,800.0
2006-09-01 13:00:00,24.0,24.0,24.0,24.0,1400.0,12.1895,12.1895,12.1895,12.1895,1400.0
2006-09-01 13:05:00,24.01,24.01,23.99,24.0,7700.0,12.1946,12.1946,12.1844,12.1895,7700.0
2006-09-01 13:10:00,23.99,24.0,23.99,24.0,3500.0,12.1844,12.1895,12.1844,12.1895,3500.0
2006-09-01 13:15:00,23.99,23.99,23.99,23.99,1000.0,12.1844,12.1844,12.1844,12.1844,1000.0
2006-09-01 13:20:00,23.99,24.01,23.99,23.99,10500.0,12.1844,12.1946,12.1844,12.1844,10500.0
2006-09-01 13:25:00,23.98,23.99,23.98,23.98,500.0,12.1794,12.1844,12.1794,12.1794,500.0
2006-09-01 13:30:00,23.98,23.98,23.98,23.98,500.0,12.1794,12.1794,12.1794,12.1794,500.0
2006-09-01 13:35:00,23.98,23.98,23.98,23.98,500.0,12.1794,12.1794,12.1794,12.1794,500.0
2006-09-01 13:40:00,23.99,23.99,23.98,23.98,1100.0,12.1844,12.1844,12.1794,12.1794,1100.0
2006-09-01 13:45:00,23.98,23.98,23.96,23.96,5200.0,12.1794,12.1794,12.1692,12.1692,5200.0
2006-09-01 13:50:00,23.96,23.97,23.96,23.96,1000.0,12.1692,12.1743,12.1692,12.1692,1000.0
2006-09-01 13:55:00,23.96,23.97,23.95,23.96,5300.0,12.1692,12.1743,12.1641,12.1692,5300.0
2006-09-01 14:00:00,23.95,23.96,23.95,23.95,6400.0,12.1641,12.1692,12.1641,12.1641,6400.0
2006-09-01 14:05:00,23.96,23.96,23.95,23.95,1800.0,12.1692,12.1692,12.1641,12.1641,1800.0
2006-09-01 14:10:00,23.95,23.96,23.95,23.96,22300.0,12.1641,12.1692,12.1641,12.1692,22300.0
2006-09-01 14:15:00,23.96,23.96,23.95,23.96,300.0,12.1692,12.1692,12.1641,12.1692,300.0
2006-09-01 14:20:00,23.95,23.96,23.95,23.95,1100.0,12.1641,12.1692,12.1641,12.1641,1100.0
2006-09-01 14:25:00,23.95,23.96,23.95,23.95,1400.0,12.1641,12.1692,12.1641,12.1641,1400.0
2006-09-01 14:30:00,23.96,23.96,23.95,23.96,4000.0,12.1692,12.1692,12.1641,12.1692,4000.0
2006-09-01 14:35:00,23.95,23.96,23.93,23.94,11900.0,12.1641,12.1692,12.154,12.1591,11900.0
2006-09-01 14:40:00,23.94,23.95,23.94,23.95,700.0,12.1591,12.1641,12.1591,12.1641,700.0
2006-09-01 14:45:00,23.94,23.95,23.94,23.95,600.0,12.1591,12.1641,12.1591,12.1641,600.0
2006-09-01 14:50:00,23.95,23.96,23.94,23.95,1800.0,12.1641,12.1692,12.1591,12.1641,1800.0
2006-09-01 14:55:00,23.96,23.96,23.95,23.95,4000.0,12.1692,12.1692,12.1641,12.1641,4000.0
2006-09-01 15:00:00,23.96,23.96,23.95,23.95,3800.0,12.1692,12.1692,12.1641,12.1641,3800.0
2006-09-01 15:05:00,23.96,23.96,23.95,23.96,900.0,12.1692,12.1692,12.1641,12.1692,900.0
2006-09-01 15:10:00,23.96,23.96,23.95,23.96,1300.0,12.1692,12.1692,12.1641,12.1692,1300.0
2006-09-01 15:15:00,23.95,23.96,23.95,23.95,3200.0,12.1641,12.1692,12.1641,12.1641,3200.0
2006-09-01 15:20:00,23.95,23.98,23.95,23.97,14500.0,12.1641,12.1794,12.1641,12.1743,14500.0
2006-09-01 15:25:00,23.98,23.98,23.97,23.97,1200.0,12.1794,12.1794,12.1743,12.1743,1200.0
2006-09-01 15:30:00,23.98,23.98,23.97,23.98,1600.0,12.1794,12.1794,12.1743,12.1794,1600.0
2006-09-01 15:35:00,23.98,23.98,23.97,23.98,2000.0,12.1794,12.1794,12.1743,12.1794,2000.0
2006-09-01 15:40:00,23.97,23.99,23.97,23.97,11600.0,12.1743,12.1844,12.1743,12.1743,11600.0
2006-09-01 15:45:00,23.97,23.99,23.97,23.98,12400.0,12.1743,12.1844,12.1743,12.1794,12400.0
2006-09-01 15:50:00,23.98,23.99,23.98,23.99,13600.0,12.1794,12.1844,12.1794,12.1844,13600.0
2006-09-01 15:55:00,23.98,24.02,23.98,24.02,64300.0,12.1794,12.1997,12.1794,12.1997,64300.0
2006-09-05 09:30:00,23.96,24.04,23.92,23.99,11500.0,12.1692,12.2098,12.1489,12.1844,11500.0
2006-09-05 09:35:00,23.98,24.07,23.98,24.06,4800.0,12.1794,12.2251,12.1794,12.22,4800.0
2006-09-05 09:40:00,24.06,24.06,24.02,24.05,6600.0,12.22,12.22,12.1997,12.2149,6600.0
2006-09-05 09:45:00,24.05,24.05,24.0,24.0,4200.0,12.2149,12.2149,12.1895,12.1895,4200.0
2006-09-05 09:50:00,24.02,24.03,23.99,23.99,3300.0,12.1997,12.2048,12.1844,12.1844,3300.0
2006-09-05 09:55:00,23.99,24.01,23.96,23.99,8400.0,12.1844,12.1946,12.1692,12.1844,8400.0
2006-09-05 10:00:00,23.98,24.0,23.91,24.0,19700.0,12.1794,12.1895,12.1438,12.1895,19700.0
2006-09-05 10:05:00,23.99,24.0,23.94,23.94,7700.0,12.1844,12.1895,12.1591,12.1591,7700.0
2006-09-05 10:10:00,23.93,23.96,23.92,23.95,9900.0,12.154,12.1692,12.1489,12.1641,9900.0
2006-09-05 10:15:00,23.96,23.99,23.94,23.98,22700.0,12.1692,12.1844,12.1591,12.1794,22700.0
2006-09-05 10:20:00,23.97,24.0,23.97,23.98,12100.0,12.1743,12.1895,12.1743,12.1794,12100.0
2006-09-05 10:25:00,23.98,23.98,23.94,23.95,8000.0,12.1794,12.1794,12.1591,12.1641,8000.0
2006-09-05 10:30:00,23.94,23.96,23.93,23.95,11800.0,12.1591,12.1692,12.154,12.1641,11800.0
2006-09-05 10:35:00,23.96,23.96,23.94,23.95,11700.0,12.1692,12.1692,12.1591,12.1641,11700.0
2006-09-05 10:40:00,23.95,23.98,23.93,23.97,19100.0,12.1641,12.1794,12.154,12.1743,19100.0
2006-09-05 10:45:00,23.97,23.98,23.95,23.96,8500.0,12.1743,12.1794,12.1641,12.1692,8500.0
2006-09-05 10:50:00,23.96,23.97,23.96,23.97,700.0,12.1692,12.1743,12.1692,12.1743,700.0
2006-09-05 10:55:00,23.96,23.96,23.96,23.96,1900.0,12.1692,12.1692,12.1692,12.1692,1900.0
2006-09-05 11:00:00,23.97,23.99,23.96,23.99,5100.0,12.1743,12.1844,12.1692,12.1844,5100.0
2006-09-05 11:05:00,23.99,23.99,23.98,23.99,6000.0,12.1844,12.1844,12.1794,12.1844,6000.0
2006-09-05 11:10:00,24.0,24.01,23.99,24.0,31900.0,12.1895,12.1946,12.1844,12.1895,31900.0
2006-09-05 11:15:00,24.01,24.01,23.99,24.01,23300.0,12.1946,12.1946,12.1844,12.1946,23300.0
2006-09-05 11:20:00,24.01,24.01,24.0,24.01,2200.0,12.1946,12.1946,12.1895,12.1946,2200.0
2006-09-05 11:25:00,24.01,24.01,24.0,24.01,1900.0,12.1946,12.1946,12.1895,12.1946,1900.0
2006-09-05 11:30:00,24.0,24.04,24.0,24.03,8800.0,12.1895,12.2098,12.1895,12.2048,8800.0
2006-09-05 11:35:00,24.03,24.04,24.03,24.03,3800.0,12.2048,12.2098,12.2048,12.2048,3800.0
2006-09-05 11:40:00,24.04,24.05,24.03,24.04,4100.0,12.2098,12.2149,12.2048,12.2098,4100.0
2006-09-05 11:45:00,24.05,24.05,24.04,24.05,3900.0,12.2149,12.2149,12.2098,12.2149,3900.0
2006-09-05 11:50:00,24.05,24.05,24.04,24.05,2400.0,12.2149,12.2149,12.2098,12.2149,2400.0
2006-09-05 11:55:00,24.05,24.05,24.04,24.05,1100.0,12.2149,12.2149,12.2098,12.2149,1100.0
2006-09-05 12:00:00,24.05,24.05,24.03,24.03,4000.0,12.2149,12.2149,12.2048,12.2048,4000.0
2006-09-05 12:05:00,24.03,24.04,24.03,24.03,1900.0,12.2048,12.2098,12.2048,12.2048,1900.0
2006-09-05 12:10:00,24.04,24.04,24.03,24.04,2500.0,12.2098,12.2098,12.2048,12.2098,2500.0
2006-09-05 12:15:00,24.03,24.04,24.03,24.04,1600.0,12.2048,12.2098,12.2048,12.2098,1600.0
2006-09-05 12:20:00,24.04,24.04,24.03,24.03,1100.0,12.2098,12.2098,12.2048,12.2048,1100.0
2006-09-05 12:25:00,24.04,24.04,24.04,24.04,600.0,12.2098,12.2098,12.2098,12.2098,600.0
2006-09-05 12:30:00,24.04,24.04,24.04,24.04,1200.0,12.2098,12.2098,12.2098,12.2098,1200.0
2006-09-05 12:35:00,24.04,24.04,24.03,24.03,1400.0,12.2098,12.2098,12.2048,12.2048,1400.0
2006-09-05 12:40:00,24.04,24.04,24.03,24.04,800.0,12.2098,12.2098,12.2048,12.2098,800.0
2006-09-05 12:45:00,24.03,24.04,24.03,24.03,4000.0,12.2048,12.2098,12.2048,12.2048,4000.0
2006-09-05 12:50:00,24.03,24.04,24.03,24.03,6800.0,12.2048,12.2098,12.2048,12.2048,6800.0
2006-09-05 12:55:00,24.03,24.03,24.02,24.03,1400.0,12.2048,12.2048,12.1997,12.2048,1400.0
2006-09-05 13:00:00,24.03,24.03,24.02,24.02,2800.0,12.2048,12.2048,12.1997,12.1997,2800.0
2006-09-05 13:05:00,24.02,24.03,24.02,24.03,2200.0,12.1997,12.2048,12.1997,12.2048,2200.0
2006-09-05 13:10:00,24.03,24.03,24.02,24.03,700.0,12.2048,12.2048,12.1997,12.2048,700.0
2006-09-05 13:15:00,24.03,24.03,24.02,24.03,2700.0,12.2048,12.2048,12.1997,12.2048,2700.0
2006-09-05 13:20:00,24.03,24.03,24.02,24.03,1100.0,12.2048,12.2048,12.1997,12.2048,1100.0
2006-09-05 13:25:00,24.03,24.03,24.03,24.03,900.0,12.2048,12.2048,12.2048,12.2048,900.0
2006-09-05 13:30:00,24.03,24.03,24.02,24.02,800.0,12.2048,12.2048,12.1997,12.1997,800.0
2006-09-05 13:35:00,24.03,24.03,24.01,24.01,2600.0,12.2048,12.2048,12.1946,12.1946,2600.0
2006-09-05 13:40:00,24.02,24.02,24.01,24.01,5100.0,12.1997,12.1997,12.1946,12.1946,5100.0
2006-09-05 13:45:00,24.01,24.01,24.0,24.0,2200.0,12.1946,12.1946,12.1895,12.1895,2200.0
2006-09-05 13:50:00,23.99,24.0,23.99,23.99,3400.0,12.1844,12.1895,12.1844,12.1844,3400.0
2006-09-05 13:55:00,23.99,24.0,23.99,24.0,3100.0,12.1844,12.1895,12.1844,12.1895,3100.0
2006-09-05 14:00:00,24.0,24.0,24.0,24.0,4100.0,12.1895,12.1895,12.1895,12.1895,4100.0
2006-09-05 14:05:00,24.0,24.01,23.99,24.01,9300.0,12.1895,12.1946,12.1844,12.1946,9300.0
2006-09-05 14:10:00,24.02,24.04,24.01,24.03,5400.0,12.1997,12.2098,12.1946,12.2048,5400.0
2006-09-05 14:15:00,24.04,24.05,24.03,24.04,4800.0,12.2098,12.2149,12.2048,12.2098,4800.0
2006-09-05 14:20:00,24.04,24.05,24.04,24.04,1800.0,12.2098,12.2149,12.2098,12.2098,1800.0
2006-09-05 14:25:00,24.04,24.05,24.04,24.04,2400.0,12.2098,12.2149,12.2098,12.2098,2400.0
2006-09-05 14:30:00,24.04,24.05,24.04,24.05,1400.0,12.2098,12.2149,12.2098,12.2149,1400.0
2006-09-05 14:35:00,24.05,24.05,24.04,24.05,3400.0,12.2149,12.2149,12.2098,12.2149,3400.0
2006-09-05 14:40:00,24.04,24.09,24.04,24.09,7800.0,12.2098,12.2352,12.2098,12.2352,7800.0
2006-09-05 14:45:00,24.09,24.09,24.07,24.08,9500.0,12.2352,12.2352,12.2251,12.2302,9500.0
2006-09-05 14:50:00,24.08,24.09,24.06,24.06,30300.0,12.2302,12.2352,12.22,12.22,30300.0
2006-09-05 14:55:00,24.06,24.07,24.06,24.07,2500.0,12.22,12.2251,12.22,12.2251,2500.0
2006-09-05 15:00:00,24.07,24.07,24.04,24.06,19100.0,12.2251,12.2251,12.2098,12.22,19100.0
2006-09-05 15:05:00,24.06,24.07,24.06,24.06,4900.0,12.22,12.2251,12.22,12.22,4900.0
2006-09-05 15:10:00,24.06,24.07,24.06,24.06,7500.0,12.22,12.2251,12.22,12.22,7500.0
2006-09-05 15:15:00,24.06,24.06,24.05,24.05,4100.0,12.22,12.22,12.2149,12.2149,4100.0
2006-09-05 15:20:00,24.05,24.05,24.03,24.03,6000.0,12.2149,12.2149,12.2048,12.2048,6000.0
2006-09-05 15:25:00,24.03,24.03,24.02,24.03,8700.0,12.2048,12.2048,12.1997,12.2048,8700.0
2006-09-05 15:30:00,24.02,24.04,24.02,24.04,6500.0,12.1997,12.2098,12.1997,12.2098,6500.0
2006-09-05 15:35:00,24.03,24.04,24.03,24.03,4400.0,12.2048,12.2098,12.2048,12.2048,4400.0
2006-09-05 15:40:00,24.03,24.05,24.03,24.05,23500.0,12.2048,12.2149,12.2048,12.2149,23500.0
2006-09-05 15:45:00,24.04,24.05,24.02,24.02,14700.0,12.2098,12.2149,12.1997,12.1997,14700.0
2006-09-05 15:50:00,24.03,24.03,24.02,24.02,5400.0,12.2048,12.2048,12.1997,12.1997,5400.0
2006-09-05 15:55:00,24.03,24.05,24.03,24.04,27300.0,12.2048,12.2149,12.2048,12.2098,27300.0
2006-09-06 09:30:00,23.94,24.06,23.93,23.98,19500.0,12.1591,12.22,12.154,12.1794,19500.0
2006-09-06 09:35:00,23.98,24.01,23.96,23.96,6500.0,12.1794,12.1946,12.1692,12.1692,6500.0
2006-09-06 09:40:00,23.96,24.02,23.96,23.99,6500.0,12.1692,12.1997,12.1692,12.1844,6500.0
2006-09-06 09:45:00,24.0,24.01,23.96,23.99,12900.0,12.1895,12.1946,12.1692,12.1844,12900.0
2006-09-06 09:50:00,23.98,23.98,23.96,23.97,4700.0,12.1794,12.1794,12.1692,12.1743,4700.0
2006-09-06 09:55:00,23.97,23.98,23.96,23.97,5700.0,12.1743,12.1794,12.1692,12.1743,5700.0
2006-09-06 10:00:00,23.98,24.01,23.96,23.98,15100.0,12.1794,12.1946,12.1692,12.1794,15100.0
2006-09-06 10:05:00,23.99,23.99,23.98,23.98,9100.0,12.1844,12.1844,12.1794,12.1794,9100.0
2006-09-06 10:10:00,23.98,23.98,23.94,23.97,6800.0,12.1794,12.1794,12.1591,12.1743,6800.0
2006-09-06 10:15:00,23.96,23.99,23.96,23.99,7200.0,12.1692,12.1844,12.1692,12.1844,7200.0
2006-09-06 10:20:00,24.0,24.03,24.0,24.02,14400.0,12.1895,12.2048,12.1895,12.1997,14400.0
2006-09-06 10:25:00,24.02,24.02,24.0,24.02,2700.0,12.1997,12.1997,12.1895,12.1997,2700.0
2006-09-06 10:30:00,24.01,24.01,24.0,24.0,4700.0,12.1946,12.1946,12.1895,12.1895,4700.0
2006-09-06 10:35:00,24.0,24.03,24.0,24.03,4300.0,12.1895,12.2048,12.1895,12.2048,4300.0
2006-09-06 10:40:00,24.02,24.03,24.01,24.02,6800.0,12.1997,12.2048,12.1946,12.1997,6800.0
2006-09-06 10:45:00,24.03,24.03,24.0,24.01,32200.0,12.2048,12.2048,12.1895,12.1946,32200.0
2006-09-06 10:50:00,24.02,24.04,24.01,24.04,5700.0,12.1997,12.2098,12.1946,12.2098,5700.0
2006-09-06 10:55:00,24.04,24.04,24.03,24.04,10400.0,12.2098,12.2098,12.2048,12.2098,10400.0
2006-09-06 11:00:00,24.03,24.04,24.03,24.04,4400.0,12.2048,12.2098,12.2048,12.2098,4400.0
2006-09-06 11:05:00,24.03,24.04,24.03,24.03,5000.0,12.2048,12.2098,12.2048,12.2048,5000.0
2006-09-06 11:10:00,24.04,24.06,24.03,24.04,12300.0,12.2098,12.22,12.2048,12.2098,12300.0
2006-09-06 11:15:00,24.04,24.06,24.04,24.05,6800.0,12.2098,12.22,12.2098,12.2149,6800.0
2006-09-06 11:20:00,24.04,24.06,24.04,24.06,19600.0,12.2098,12.22,12.2098,12.22,19600.0
2006-09-06 11:25:00,24.06,24.08,24.05,24.08,9700.0,12.22,12.2302,12.2149,12.2302,9700.0
2006-09-06 11:30:00,24.08,24.08,24.07,24.07,6100.0,12.2302,12.2302,12.2251,12.2251,6100.0
2006-09-06 11:35:00,24.07,24.08,24.06,24.06,7700.0,12.2251,12.2302,12.22,12.22,7700.0
2006-09-06 11:40:00,24.07,24.08,24.06,24.07,9600.0,12.2251,12.2302,12.22,12.2251,9600.0
2006-09-06 11:45:00,24.07,24.08,24.07,24.08,6100.0,12.2251,12.2302,12.2251,12.2302,6100.0
2006-09-06 11:50:00,24.08,24.09,24.08,24.09,4800.0,12.2302,12.2352,12.2302,12.2352,4800.0
2006-09-06 11:55:00,24.09,24.09,24.08,24.09,3200.0,12.2352,12.2352,12.2302,12.2352,3200.0
2006-09-06 12:00:00,24.08,24.09,24.08,24.08,13000.0,12.2302,12.2352,12.2302,12.2302,13000.0
2006-09-06 12:05:00,24.08,24.09,24.08,24.09,6900.0,12.2302,12.2352,12.2302,12.2352,6900.0
2006-09-06 12:10:00,24.09,24.09,24.08,24.08,4100.0,12.2352,12.2352,12.2302,12.2302,4100.0
2006-09-06 12:15:00,24.09,24.09,24.08,24.09,4900.0,12.2352,12.2352,12.2302,12.2352,4900.0
2006-09-06 12:20:00,24.09,24.09,24.08,24.09,6500.0,12.2352,12.2352,12.2302,12.2352,6500.0
2006-09-06 12:25:00,24.09,24.1,24.09,24.09,6100.0,12.2352,12.2403,12.2352,12.2352,6100.0
2006-09-06 12:30:00,24.1,24.1,24.1,24.1,5500.0,12.2403,12.2403,12.2403,12.2403,5500.0
2006-09-06 12:35:00,24.1,24.14,24.1,24.13,31800.0,12.2403,12.2606,12.2403,12.2556,31800.0
2006-09-06 12:40:00,24.13,24.14,24.13,24.13,4300.0,12.2556,12.2606,12.2556,12.2556,4300.0
2006-09-06 12:45:00,24.14,24.15,24.14,24.14,9000.0,12.2606,12.2657,12.2606,12.2606,9000.0
2006-09-06 12:50:00,24.15,24.15,24.14,24.15,3100.0,12.2657,12.2657,12.2606,12.2657,3100.0
2006-09-06 12:55:00,24.15,24.16,24.14,24.16,6500.0,12.2657,12.2708,12.2606,12.2708,6500.0
2006-09-06 13:00:00,24.16,24.16,24.15,24.15,5700.0,12.2708,12.2708,12.2657,12.2657,5700.0
2006-09-06 13:05:00,24.16,24.16,24.15,24.15,3400.0,12.2708,12.2708,12.2657,12.2657,3400.0
2006-09-06 13:10:00,24.16,24.17,24.15,24.15,11400.0,12.2708,12.2759,12.2657,12.2657,11400.0
2006-09-06 13:15:00,24.16,24.16,24.14,24.15,2100.0,12.2708,12.2708,12.2606,12.2657,2100.0
2006-09-06 13:20:00,24.14,24.15,24.14,24.15,1500.0,12.2606,12.2657,12.2606,12.2657,1500.0
2006-09-06 13:25:00,24.15,24.15,24.14,24.15,4100.0,12.2657,12.2657,12.2606,12.2657,4100.0
2006-09-06 13:30:00,24.14,24.15,24.14,24.15,6300.0,12.2606,12.2657,12.2606,12.2657,6300.0
2006-09-06 13:35:00,24.15,24.15,24.13,24.14,5900.0,12.2657,12.2657,12.2556,12.2606,5900.0
2006-09-06 13:40:00,24.14,24.14,24.13,24.13,4600.0,12.2606,12.2606,12.2556,12.2556,4600.0
2006-09-06 13:45:00,24.13,24.14,24.13,24.14,3100.0,12.2556,12.2606,12.2556,12.2606,3100.0
2006-09-06 13:50:00,24.14,24.15,24.13,24.15,12000.0,12.2606,12.2657,12.2556,12.2657,12000.0
2006-09-06 13:55:00,24.15,24.15,24.14,24.14,12500.0,12.2657,12.2657,12.2606,12.2606,12500.0
2006-09-06 14:00:00,24.14,24.14,24.13,24.14,11700.0,12.2606,12.2606,12.2556,12.2606,11700.0
2006-09-06 14:05:00,24.14,24.14,24.12,24.13,6700.0,12.2606,12.2606,12.2505,12.2556,6700.0
2006-09-06 14:10:00,24.14,24.14,24.11,24.12,6900.0,12.2606,12.2606,12.2454,12.2505,6900.0
2006-09-06 14:15:00,24.11,24.12,24.11,24.11,10300.0,12.2454,12.2505,12.2454,12.2454,10300.0
2006-09-06 14:20:00,24.1,24.11,24.1,24.1,5000.0,12.2403,12.2454,12.2403,12.2403,5000.0
2006-09-06 14:25:00,24.11,24.13,24.1,24.12,8600.0,12.2454,12.2556,12.2403,12.2505,8600.0
2006-09-06 14:30:00,24.12,24.13,24.11,24.12,6400.0,12.2505,12.2556,12.2454,12.2505,6400.0
2006-09-06 14:35:00,24.11,24.13,24.11,24.11,21700.0,12.2454,12.2556,12.2454,12.2454,21700.0
2006-09-06 14:40:00,24.1,24.11,24.1,24.1,4800.0,12.2403,12.2454,12.2403,12.2403,4800.0
2006-09-06 14:45:00,24.11,24.11,24.07,24.08,8800.0,12.2454,12.2454,12.2251,12.2302,8800.0
2006-09-06 14:50:00,24.07,24.08,24.06,24.06,9600.0,12.2251,12.2302,12.22,12.22,9600.0
2006-09-06 14:55:00,24.07,24.07,24.04,24.06,21600.0,12.2251,12.2251,12.2098,12.22,21600.0
2006-09-06 15:00:00,24.06,24.06,24.04,24.04,11800.0,12.22,12.22,12.2098,12.2098,11800.0
2006-09-06 15:05:00,24.05,24.05,24.03,24.05,7100.0,12.2149,12.2149,12.2048,12.2149,7100.0
2006-09-06 15:10:00,24.05,24.08,24.04,24.08,44000.0,12.2149,12.2302,12.2098,12.2302,44000.0
2006-09-06 15:15:00,24.07,24.08,24.07,24.08,5600.0,12.2251,12.2302,12.2251,12.2302,5600.0
2006-09-06 15:20:00,24.07,24.08,24.07,24.08,8700.0,12.2251,12.2302,12.2251,12.2302,8700.0
2006-09-06 15:25:00,24.07,24.08,24.07,24.08,6100.0,12.2251,12.2302,12.2251,12.2302,6100.0
2006-09-06 15:30:00,24.07,24.08,24.07,24.08,6100.0,12.2251,12.2302,12.2251,12.2302,6100.0
2006-09-06 15:35:00,24.08,24.08,24.04,24.04,27700.0,12.2302,12.2302,12.2098,12.2098,27700.0
2006-09-06 15:40:00,24.04,24.05,24.03,24.04,16200.0,12.2098,12.2149,12.2048,12.2098,16200.0
2006-09-06 15:45:00,24.03,24.04,24.03,24.03,10900.0,12.2048,12.2098,12.2048,12.2048,10900.0
2006-09-06 15:50:00,24.04,24.06,24.02,24.05,44100.0,12.2098,12.22,12.1997,12.2149,44100.0
2006-09-06 15:55:00,24.05,24.06,24.02,24.02,43300.0,12.2149,12.22,12.1997,12.1997,43300.0
2006-09-07 09:30:00,24.04,24.12,23.97,24.03,23100.0,12.2098,12.2505,12.1743,12.2048,23100.0
2006-09-07 09:35:00,24.02,24.09,24.02,24.06,5900.0,12.1997,12.2352,12.1997,12.22,5900.0
2006-09-07 09:40:00,24.05,24.06,24.03,24.04,7100.0,12.2149,12.22,12.2048,12.2098,7100.0
2006-09-07 09:45:00,24.03,24.05,24.03,24.04,6500.0,12.2048,12.2149,12.2048,12.2098,6500.0
2006-09-07 09:50:00,24.03,24.06,24.03,24.05,8400.0,12.2048,12.22,12.2048,12.2149,8400.0
2006-09-07 09:55:00,24.05,24.06,24.03,24.04,8200.0,12.2149,12.22,12.2048,12.2098,8200.0
2006-09-07 10:00:00,24.05,24.05,23.99,23.99,6300.0,12.2149,12.2149,12.1844,12.1844,6300.0
2006-09-07 10:05:00,23.99,23.99,23.97,23.98,1200.0,12.1844,12.1844,12.1743,12.1794,1200.0
2006-09-07 10:10:00,23.97,23.97,23.95,23.95,2300.0,12.1743,12.1743,12.1641,12.1641,2300.0
2006-09-07 10:15:00,23.95,23.96,23.95,23.96,10000.0,12.1641,12.1692,12.1641,12.1692,10000.0
2006-09-07 10:20:00,23.96,23.97,23.95,23.95,6200.0,12.1692,12.1743,12.1641,12.1641,6200.0
2006-09-07 10:25:00,23.95,23.96,23.95,23.96,8500.0,12.1641,12.1692,12.1641,12.1692,8500.0
2006-09-07 10:30:00,23.96,23.97,23.95,23.97,7700.0,12.1692,12.1743,12.1641,12.1743,7700.0
2006-09-07 10:35:00,23.97,23.98,23.96,23.98,5400.0,12.1743,12.1794,12.1692,12.1794,5400.0
2006-09-07 10:40:00,23.97,23.97,23.96,23.96,5600.0,12.1743,12.1743,12.1692,12.1692,5600.0
2006-09-07 10:45:00,23.96,23.96,23.95,23.95,9600.0,12.1692,12.1692,12.1641,12.1641,9600.0
2006-09-07 10:50:00,23.95,23.96,23.95,23.95,5700.0,12.1641,12.1692,12.1641,12.1641,5700.0
2006-09-07 10:55:00,23.95,23.96,23.95,23.96,16400.0,12.1641,12.1692,12.1641,12.1692,16400.0
2006-09-07 11:00:00,23.96,24.0,23.96,24.0,17300.0,12.1692,12.1895,12.1692,12.1895,17300.0
2006-09-07 11:05:00,23.99,24.01,23.99,24.0,14100.0,12.1844,12.1946,12.1844,12.1895,14100.0
2006-09-07 11:10:00,24.0,24.01,23.99,23.99,9400.0,12.1895,12.1946,12.1844,12.1844,9400.0
2006-09-07 11:15:00,23.99,23.99,23.96,23.97,4000.0,12.1844,12.1844,12.1692,12.1743,4000.0
2006-09-07 11:20:00,23.96,23.97,23.96,23.96,1700.0,12.1692,12.1743,12.1692,12.1692,1700.0
2006-09-07 11:25:00,23.96,23.97,23.96,23.97,3800.0,12.1692,12.1743,12.1692,12.1743,3800.0
2006-09-07 11:30:00,23.96,23.97,23.96,23.97,6400.0,12.1692,12.1743,12.1692,12.1743,6400.0
2006-09-07 11:35:00,23.97,23.97,23.96,23.96,22600.0,12.1743,12.1743,12.1692,12.1692,22600.0
2006-09-07 11:40:00,23.96,23.96,23.93,23.93,13500.0,12.1692,12.1692,12.154,12.154,13500.0
2006-09-07 11:45:00,23.93,23.94,23.91,23.91,13800.0,12.154,12.1591,12.1438,12.1438,13800.0
2006-09-07 11:50:00,23.92,23.92,23.91,23.91,6600.0,12.1489,12.1489,12.1438,12.1438,6600.0
2006-09-07 11:55:00,23.91,23.92,23.9,23.91,18100.0,12.1438,12.1489,12.1387,12.1438,18100.0
2006-09-07 12:00:00,23.91,23.95,23.91,23.94,22900.0,12.1438,12.1641,12.1438,12.1591,22900.0
2006-09-07 12:05:00,23.93,23.94,23.93,23.94,4900.0,12.154,12.1591,12.154,12.1591,4900.0
2006-09-07 12:10:00,23.93,23.93,23.92,23.93,6300.0,12.154,12.154,12.1489,12.154,6300.0
2006-09-07 12:15:00,23.93,23.93,23.93,23.93,3700.0,12.154,12.154,12.154,12.154,3700.0
2006-09-07 12:20:00,23.93,23.93,23.92,23.92,9800.0,12.154,12.154,12.1489,12.1489,9800.0
2006-09-07 12:25:00,23.92,23.92,23.92,23.92,7700.0,12.1489,12.1489,12.1489,12.1489,7700.0
2006-09-07 12:30:00,23.92,23.93,23.92,23.93,6800.0,12.1489,12.154,12.1489,12.154,6800.0
2006-09-07 12:35:00,23.93,23.94,23.93,23.93,900.0,12.154,12.1591,12.154,12.154,900.0
2006-09-07 12:40:00,23.93,23.94,23.93,23.94,1600.0,12.154,12.1591,12.154,12.1591,1600.0
2006-09-07 12:45:00,23.93,23.94,23.93,23.93,2400.0,12.154,12.1591,12.154,12.154,2400.0
2006-09-07 12:50:00,23.93,23.94,23.92,23.92,3500.0,12.154,12.1591,12.1489,12.1489,3500.0
2006-09-07 12:55:00,23.92,23.93,23.92,23.93,2500.0,12.1489,12.154,12.1489,12.154,2500.0
2006-09-07 13:00:00,23.93,23.93,23.91,23.91,1700.0,12.154,12.154,12.1438,12.1438,1700.0
2006-09-07 13:05:00,23.91,23.92,23.91,23.91,1500.0,12.1438,12.1489,12.1438,12.1438,1500.0
2006-09-07 13:10:00,23.92,23.92,23.91,23.91,1400.0,12.1489,12.1489,12.1438,12.1438,1400.0
2006-09-07 13:15:00,23.91,23.92,23.91,23.92,2300.0,12.1438,12.1489,12.1438,12.1489,2300.0
2006-09-07 13:20:00,23.92,23.93,23.91,23.92,4300.0,12.1489,12.154,12.1438,12.1489,4300.0
2006-09-07 13:25:00,23.91,23.91,23.91,23.91,400.0,12.1438,12.1438,12.1438,12.1438,400.0
2006-09-07 13:30:00,23.91,23.92,23.91,23.91,600.0,12.1438,12.1489,12.1438,12.1438,600.0
2006-09-07 13:35:00,23.91,23.93,23.91,23.93,3000.0,12.1438,12.154,12.1438,12.154,3000.0
2006-09-07 13:40:00,23.94,23.96,23.93,23.95,7000.0,12.1591,12.1692,12.154,12.1641,7000.0
2006-09-07 13:45:00,23.95,23.99,23.95,23.99,7200.0,12.1641,12.1844,12.1641,12.1844,7200.0
2006-09-07 13:50:00,23.99,24.02,23.99,24.01,20400.0,12.1844,12.1997,12.1844,12.1946,20400.0
2006-09-07 13:55:00,24.01,24.01,23.99,23.99,2300.0,12.1946,12.1946,12.1844,12.1844,2300.0
2006-09-07 14:00:00,23.99,23.99,23.96,23.96,3400.0,12.1844,12.1844,12.1692,12.1692,3400.0
2006-09-07 14:05:00,23.96,23.97,23.96,23.97,800.0,12.1692,12.1743,12.1692,12.1743,800.0
2006-09-07 14:10:00,23.96,23.96,23.95,23.96,3600.0,12.1692,12.1692,12.1641,12.1692,3600.0
2006-09-07 14:15:00,23.95,23.95,23.94,23.94,4900.0,12.1641,12.1641,12.1591,12.1591,4900.0
2006-09-07 14:20:00,23.94,23.94,23.93,23.93,1800.0,12.1591,12.1591,12.154,12.154,1800.0
2006-09-07 14:25:00,23.93,23.93,23.92,23.92,2300.0,12.154,12.154,12.1489,12.1489,2300.0
2006-09-07 14:30:00,23.92,23.93,23.92,23.92,6500.0,12.1489,12.154,12.1489,12.1489,6500.0
2006-09-07 14:35:00,23.92,23.92,23.9,23.91,3800.0,12.1489,12.1489,12.1387,12.1438,3800.0
2006-09-07 14:40:00,23.9,23.9,23.87,23.87,24800.0,12.1387,12.1387,12.1235,12.1235,24800.0
2006-09-07 14:45:00,23.86,23.88,23.86,23.88,17000.0,12.1184,12.1286,12.1184,12.1286,17000.0
2006-09-07 14:50:00,23.88,23.88,23.87,23.88,2900.0,12.1286,12.1286,12.1235,12.1286,2900.0
2006-09-07 14:55:00,23.88,23.9,23.87,23.89,6400.0,12.1286,12.1387,12.1235,12.1337,6400.0
2006-09-07 15:00:00,23.89,23.89,23.87,23.87,6700.0,12.1337,12.1337,12.1235,12.1235,6700.0
2006-09-07 15:05:00,23.87,23.87,23.87,23.87,17700.0,12.1235,12.1235,12.1235,12.1235,17700.0
2006-09-07 15:10:00,23.87,23.87,23.86,23.87,10500.0,12.1235,12.1235,12.1184,12.1235,10500.0
2006-09-07 15:15:00,23.87,23.87,23.85,23.85,7100.0,12.1235,12.1235,12.1133,12.1133,7100.0
2006-09-07 15:20:00,23.85,23.85,23.84,23.85,11300.0,12.1133,12.1133,12.1083,12.1133,11300.0
2006-09-07 15:25:00,23.84,23.93,23.84,23.85,18300.0,12.1083,12.154,12.1083,12.1133,18300.0
2006-09-07 15:30:00,23.85,23.86,23.84,23.85,20900.0,12.1133,12.1184,12.1083,12.1133,20900.0
2006-09-07 15:35:00,23.85,23.85,23.81,23.81,9000.0,12.1133,12.1133,12.093,12.093,9000.0
2006-09-07 15:40:00,23.81,23.84,23.81,23.83,9700.0,12.093,12.1083,12.093,12.1032,9700.0
2006-09-07 15:45:00,23.83,23.86,23.83,23.85,19700.0,12.1032,12.1184,12.1032,12.1133,19700.0
2006-09-07 15:50:00,23.85,23.86,23.85,23.86,14300.0,12.1133,12.1184,12.1133,12.1184,14300.0
2006-09-07 15:55:00,23.86,23.93,23.85,23.86,32400.0,12.1184,12.154,12.1133,12.1184,32400.0
2006-09-08 09:30:00,23.95,23.95,23.88,23.88,9700.0,12.1641,12.1641,12.1286,12.1286,9700.0
2006-09-08 09:35:00,23.87,23.87,23.81,23.83,6500.0,12.1235,12.1235,12.093,12.1032,6500.0
2006-09-08 09:40:00,23.82,23.83,23.79,23.8,12500.0,12.0981,12.1032,12.0829,12.0879,12500.0
2006-09-08 09:45:00,23.79,23.8,23.76,23.78,12600.0,12.0829,12.0879,12.0676,12.0778,12600.0
2006-09-08 09:50:00,23.77,23.78,23.77,23.77,7400.0,12.0727,12.0778,12.0727,12.0727,7400.0
2006-09-08 09:55:00,23.78,23.78,23.77,23.77,8600.0,12.0778,12.0778,12.0727,12.0727,8600.0
2006-09-08 10:00:00,23.77,23.77,23.77,23.77,15200.0,12.0727,12.0727,12.0727,12.0727,15200.0
2006-09-08 10:05:00,23.77,23.79,23.77,23.77,6900.0,12.0727,12.0829,12.0727,12.0727,6900.0
2006-09-08 10:10:00,23.77,23.77,23.75,23.75,16700.0,12.0727,12.0727,12.0626,12.0626,16700.0
2006-09-08 10:15:00,23.75,23.81,23.75,23.77,43300.0,12.0626,12.093,12.0626,12.0727,43300.0
2006-09-08 10:20:00,23.77,23.78,23.77,23.77,3300.0,12.0727,12.0778,12.0727,12.0727,3300.0
2006-09-08 10:25:00,23.78,23.78,23.76,23.76,9300.0,12.0778,12.0778,12.0676,12.0676,9300.0
2006-09-08 10:30:00,23.76,23.77,23.76,23.76,4600.0,12.0676,12.0727,12.0676,12.0676,4600.0
2006-09-08 10:35:00,23.77,23.77,23.76,23.76,5800.0,12.0727,12.0727,12.0676,12.0676,5800.0
2006-09-08 10:40:00,23.76,23.78,23.76,23.78,4600.0,12.0676,12.0778,12.0676,12.0778,4600.0
2006-09-08 10:45:00,23.78,23.8,23.76,23.8,21500.0,12.0778,12.0879,12.0676,12.0879,21500.0
2006-09-08 10:50:00,23.8,23.82,23.8,23.81,3200.0,12.0879,12.0981,12.0879,12.093,3200.0
2006-09-08 10:55:00,23.81,23.82,23.81,23.82,2300.0,12.093,12.0981,12.093,12.0981,2300.0
2006-09-08 11:00:00,23.82,23.83,23.82,23.82,5800.0,12.0981,12.1032,12.0981,12.0981,5800.0
2006-09-08 11:05:00,23.83,23.84,23.82,23.84,5800.0,12.1032,12.1083,12.0981,12.1083,5800.0
2006-09-08 11:10:00,23.84,23.86,23.83,23.86,11500.0,12.1083,12.1184,12.1032,12.1184,11500.0
2006-09-08 11:15:00,23.85,23.86,23.84,23.84,10700.0,12.1133,12.1184,12.1083,12.1083,10700.0
2006-09-08 11:20:00,23.84,23.84,23.83,23.83,9800.0,12.1083,12.1083,12.1032,12.1032,9800.0
2006-09-08 11:25:00,23.82,23.83,23.82,23.82,1800.0,12.0981,12.1032,12.0981,12.0981,1800.0
2006-09-08 11:30:00,23.82,23.83,23.82,23.82,3200.0,12.0981,12.1032,12.0981,12.0981,3200.0
2006-09-08 11:35:00,23.82,23.83,23.82,23.82,4300.0,12.0981,12.1032,12.0981,12.0981,4300.0
2006-09-08 11:40:00,23.82,23.83,23.82,23.83,3100.0,12.0981,12.1032,12.0981,12.1032,3100.0
2006-09-08 11:45:00,23.83,23.83,23.82,23.83,2900.0,12.1032,12.1032,12.0981,12.1032,2900.0
2006-09-08 11:50:00,23.82,23.83,23.82,23.82,4500.0,12.0981,12.1032,12.0981,12.0981,4500.0
2006-09-08 11:55:00,23.83,23.83,23.81,23.81,5700.0,12.1032,12.1032,12.093,12.093,5700.0
2006-09-08 12:00:00,23.81,23.82,23.79,23.79,10500.0,12.093,12.0981,12.0829,12.0829,10500.0
2006-09-08 12:05:00,23.8,23.8,23.79,23.79,4400.0,12.0879,12.0879,12.0829,12.0829,4400.0
2006-09-08 12:10:00,23.79,23.8,23.79,23.8,2900.0,12.0829,12.0879,12.0829,12.0879,2900.0
2006-09-08 12:15:00,23.79,23.8,23.78,23.8,41200.0,12.0829,12.0879,12.0778,12.0879,41200.0
2006-09-08 12:20:00,23.8,23.8,23.79,23.8,5200.0,12.0879,12.0879,12.0829,12.0879,5200.0
2006-09-08 12:25:00,23.8,23.8,23.79,23.79,3500.0,12.0879,12.0879,12.0829,12.0829,3500.0
2006-09-08 12:30:00,23.8,23.8,23.79,23.8,56200.0,12.0879,12.0879,12.0829,12.0879,56200.0
2006-09-08 12:35:00,23.8,23.8,23.79,23.8,5000.0,12.0879,12.0879,12.0829,12.0879,5000.0
2006-09-08 12:40:00,23.8,23.81,23.8,23.81,3500.0,12.0879,12.093,12.0879,12.093,3500.0
2006-09-08 12:45:00,23.81,23.83,23.8,23.83,39100.0,12.093,12.1032,12.0879,12.1032,39100.0
2006-09-08 12:50:00,23.82,23.83,23.82,23.82,3400.0,12.0981,12.1032,12.0981,12.0981,3400.0
2006-09-08 12:55:00,23.83,23.83,23.82,23.83,5800.0,12.1032,12.1032,12.0981,12.1032,5800.0
2006-09-08 13:00:00,23.82,23.83,23.82,23.82,8000.0,12.0981,12.1032,12.0981,12.0981,8000.0
2006-09-08 13:05:00,23.82,23.83,23.82,23.82,3400.0,12.0981,12.1032,12.0981,12.0981,3400.0
2006-09-08 13:10:00,23.82,23.83,23.82,23.82,2900.0,12.0981,12.1032,12.0981,12.0981,2900.0
2006-09-08 13:15:00,23.83,23.83,23.82,23.82,2100.0,12.1032,12.1032,12.0981,12.0981,2100.0
2006-09-08 13:20:00,23.83,23.83,23.82,23.83,6700.0,12.1032,12.1032,12.0981,12.1032,6700.0
2006-09-08 13:25:00,23.83,23.84,23.82,23.84,17000.0,12.1032,12.1083,12.0981,12.1083,17000.0
2006-09-08 13:30:00,23.84,23.84,23.83,23.83,2000.0,12.1083,12.1083,12.1032,12.1032,2000.0
2006-09-08 13:35:00,23.84,23.85,23.83,23.84,5000.0,12.1083,12.1133,12.1032,12.1083,5000.0
2006-09-08 13:40:00,23.85,23.85,23.84,23.85,2800.0,12.1133,12.1133,12.1083,12.1133,2800.0
2006-09-08 13:45:00,23.84,23.84,23.82,23.82,7300.0,12.1083,12.1083,12.0981,12.0981,7300.0
2006-09-08 13:50:00,23.82,23.82,23.82,23.82,2800.0,12.0981,12.0981,12.0981,12.0981,2800.0
2006-09-08 13:55:00,23.82,23.87,23.82,23.87,22000.0,12.0981,12.1235,12.0981,12.1235,22000.0
2006-09-08 14:00:00,23.87,23.88,23.85,23.86,47200.0,12.1235,12.1286,12.1133,12.1184,47200.0
2006-09-08 14:05:00,23.85,23.85,23.84,23.84,9200.0,12.1133,12.1133,12.1083,12.1083,9200.0
2006-09-08 14:10:00,23.85,23.85,23.83,23.83,4600.0,12.1133,12.1133,12.1032,12.1032,4600.0
2006-09-08 14:15:00,23.83,23.85,23.83,23.84,10300.0,12.1032,12.1133,12.1032,12.1083,10300.0
2006-09-08 14:20:00,23.83,23.85,23.82,23.82,6700.0,12.1032,12.1133,12.0981,12.0981,6700.0
2006-09-08 14:25:00,23.83,23.83,23.82,23.83,4500.0,12.1032,12.1032,12.0981,12.1032,4500.0
2006-09-08 14:30:00,23.83,23.83,23.82,23.82,5300.0,12.1032,12.1032,12.0981,12.0981,5300.0
2006-09-08 14:35:00,23.82,23.83,23.82,23.83,5000.0,12.0981,12.1032,12.0981,12.1032,5000.0
2006-09-08 14:40:00,23.82,23.83,23.82,23.82,7000.0,12.0981,12.1032,12.0981,12.0981,7000.0
2006-09-08 14:45:00,23.82,23.83,23.82,23.82,4100.0,12.0981,12.1032,12.0981,12.0981,4100.0
2006-09-08 14:50:00,23.83,23.83,23.82,23.82,3300.0,12.1032,12.1032,12.0981,12.0981,3300.0
2006-09-08 14:55:00,23.82,23.84,23.82,23.84,22600.0,12.0981,12.1083,12.0981,12.1083,22600.0
2006-09-08 15:00:00,23.84,23.85,23.84,23.84,6000.0,12.1083,12.1133,12.1083,12.1083,6000.0
2006-09-08 15:05:00,23.84,23.85,23.84,23.84,3500.0,12.1083,12.1133,12.1083,12.1083,3500.0
2006-09-08 15:10:00,23.84,23.86,23.84,23.85,25200.0,12.1083,12.1184,12.1083,12.1133,25200.0
2006-09-08 15:15:00,23.86,23.86,23.85,23.86,10300.0,12.1184,12.1184,12.1133,12.1184,10300.0
2006-09-08 15:20:00,23.86,23.86,23.85,23.85,7300.0,12.1184,12.1184,12.1133,12.1133,7300.0
2006-09-08 15:25:00,23.86,23.87,23.85,23.87,19600.0,12.1184,12.1235,12.1133,12.1235,19600.0
2006-09-08 15:30:00,23.87,23.87,23.86,23.86,8600.0,12.1235,12.1235,12.1184,12.1184,8600.0
2006-09-08 15:35:00,23.87,23.87,23.86,23.86,3500.0,12.1235,12.1235,12.1184,12.1184,3500.0
2006-09-08 15:40:00,23.87,23.87,23.86,23.87,11800.0,12.1235,12.1235,12.1184,12.1235,11800.0
2006-09-08 15:45:00,23.87,23.87,23.86,23.86,9800.0,12.1235,12.1235,12.1184,12.1184,9800.0
2006-09-08 15:50:00,23.87,23.91,23.86,23.91,70100.0,12.1235,12.1438,12.1184,12.1438,70100.0
2006-09-08 15:55:00,23.91,23.91,23.88,23.88,44800.0,12.1438,12.1438,12.1286,12.1286,44800.0
2006-09-11 09:30:00,23.81,23.9,23.76,23.88,17700.0,12.093,12.1387,12.0676,12.1286,17700.0
2006-09-11 09:35:00,23.87,23.91,23.86,23.91,4600.0,12.1235,12.1438,12.1184,12.1438,4600.0
2006-09-11 09:40:00,23.91,23.93,23.89,23.9,8700.0,12.1438,12.154,12.1337,12.1387,8700.0
2006-09-11 09:45:00,23.89,23.9,23.86,23.88,13300.0,12.1337,12.1387,12.1184,12.1286,13300.0
2006-09-11 09:50:00,23.88,23.88,23.84,23.85,5100.0,12.1286,12.1286,12.1083,12.1133,5100.0
2006-09-11 09:55:00,23.85,23.87,23.83,23.87,16000.0,12.1133,12.1235,12.1032,12.1235,16000.0
2006-09-11 10:00:00,23.88,23.9,23.86,23.89,7700.0,12.1286,12.1387,12.1184,12.1337,7700.0
2006-09-11 10:05:00,23.89,23.9,23.88,23.88,4000.0,12.1337,12.1387,12.1286,12.1286,4000.0
2006-09-11 10:10:00,23.88,23.89,23.87,23.87,3400.0,12.1286,12.1337,12.1235,12.1235,3400.0
2006-09-11 10:15:00,23.87,23.88,23.84,23.87,11800.0,12.1235,12.1286,12.1083,12.1235,11800.0
2006-09-11 10:20:00,23.86,23.88,23.86,23.88,4100.0,12.1184,12.1286,12.1184,12.1286,4100.0
2006-09-11 10:25:00,23.89,23.89,23.86,23.86,5800.0,12.1337,12.1337,12.1184,12.1184,5800.0
2006-09-11 10:30:00,23.86,23.87,23.86,23.87,8300.0,12.1184,12.1235,12.1184,12.1235,8300.0
2006-09-11 10:35:00,23.88,23.89,23.86,23.89,5800.0,12.1286,12.1337,12.1184,12.1337,5800.0
2006-09-11 10:40:00,23.89,23.89,23.87,23.87,4400.0,12.1337,12.1337,12.1235,12.1235,4400.0
2006-09-11 10:45:00,23.87,23.88,23.86,23.87,7700.0,12.1235,12.1286,12.1184,12.1235,7700.0
2006-09-11 10:50:00,23.88,23.88,23.87,23.87,11000.0,12.1286,12.1286,12.1235,12.1235,11000.0
2006-09-11 10:55:00,23.87,23.88,23.87,23.87,22400.0,12.1235,12.1286,12.1235,12.1235,22400.0
2006-09-11 11:00:00,23.87,23.9,23.87,23.88,14300.0,12.1235,12.1387,12.1235,12.1286,14300.0
2006-09-11 11:05:00,23.89,23.9,23.89,23.9,10100.0,12.1337,12.1387,12.1337,12.1387,10100.0
2006-09-11 11:10:00,23.89,23.92,23.89,23.91,9600.0,12.1337,12.1489,12.1337,12.1438,9600.0
2006-09-11 11:15:00,23.92,23.93,23.91,23.93,5100.0,12.1489,12.154,12.1438,12.154,5100.0
2006-09-11 11:20:00,23.93,23.95,23.93,23.94,32400.0,12.154,12.1641,12.154,12.1591,32400.0
2006-09-11 11:25:00,23.95,23.97,23.94,23.97,6300.0,12.1641,12.1743,12.1591,12.1743,6300.0
2006-09-11 11:30:00,23.97,23.97,23.95,23.95,4900.0,12.1743,12.1743,12.1641,12.1641,4900.0
2006-09-11 11:35:00,23.95,23.96,23.95,23.95,2500.0,12.1641,12.1692,12.1641,12.1641,2500.0
2006-09-11 11:40:00,23.95,23.97,23.95,23.96,10400.0,12.1641,12.1743,12.1641,12.1692,10400.0
2006-09-11 11:45:00,23.97,23.97,23.96,23.96,5400.0,12.1743,12.1743,12.1692,12.1692,5400.0
2006-09-11 11:50:00,23.96,23.96,23.95,23.95,700.0,12.1692,12.1692,12.1641,12.1641,700.0
2006-09-11 11:55:00,23.95,23.96,23.95,23.96,8500.0,12.1641,12.1692,12.1641,12.1692,8500.0
2006-09-11 12:00:00,23.96,23.97,23.96,23.97,11400.0,12.1692,12.1743,12.1692,12.1743,11400.0
2006-09-11 12:05:00,23.97,24.0,23.97,23.99,11500.0,12.1743,12.1895,12.1743,12.1844,11500.0
2006-09-11 12:10:00,23.99,24.02,23.99,24.01,10100.0,12.1844,12.1997,12.1844,12.1946,10100.0
2006-09-11 12:15:00,24.01,24.02,24.01,24.02,1900.0,12.1946,12.1997,12.1946,12.1997,1900.0
2006-09-11 12:20:00,24.01,24.02,24.01,24.01,4000.0,12.1946,12.1997,12.1946,12.1946,4000.0
2006-09-11 12:25:00,24.01,24.03,24.0,24.03,10700.0,12.1946,12.2048,12.1895,12.2048,10700.0
2006-09-11 12:30:00,24.02,24.03,24.02,24.03,1300.0,12.1997,12.2048,12.1997,12.2048,1300.0
2006-09-11 12:35:00,24.02,24.02,24.01,24.01,7500.0,12.1997,12.1997,12.1946,12.1946,7500.0
2006-09-11 12:40:00,24.01,24.01,24.0,24.01,4000.0,12.1946,12.1946,12.1895,12.1946,4000.0
2006-09-11 12:45:00,24.0,24.01,24.0,24.0,4700.0,12.1895,12.1946,12.1895,12.1895,4700.0
2006-09-11 12:50:00,24.0,24.01,24.0,24.01,3100.0,12.1895,12.1946,12.1895,12.1946,3100.0
2006-09-11 12:55:00,24.0,24.0,23.96,23.96,22800.0,12.1895,12.1895,12.1692,12.1692,22800.0
2006-09-11 13:00:00,23.96,23.96,23.93,23.93,16900.0,12.1692,12.1692,12.154,12.154,16900.0
2006-09-11 13:05:00,23.94,23.94,23.93,23.93,5700.0,12.1591,12.1591,12.154,12.154,5700.0
2006-09-11 13:10:00,23.93,23.94,23.92,23.92,9800.0,12.154,12.1591,12.1489,12.1489,9800.0
2006-09-11 13:15:00,23.92,23.93,23.92,23.92,6400.0,12.1489,12.154,12.1489,12.1489,6400.0
2006-09-11 13:20:00,23.93,23.95,23.92,23.95,19000.0,12.154,12.1641,12.1489,12.1641,19000.0
2006-09-11 13:25:00,23.95,23.95,23.94,23.95,1300.0,12.1641,12.1641,12.1591,12.1641,1300.0
2006-09-11 13:30:00,23.94,23.95,23.94,23.95,500.0,12.1591,12.1641,12.1591,12.1641,500.0
2006-09-11 13:35:00,23.94,23.96,23.93,23.93,14000.0,12.1591,12.1692,12.154,12.154,14000.0
2006-09-11 13:40:00,23.93,23.94,23.93,23.93,1800.0,12.154,12.1591,12.154,12.154,1800.0
2006-09-11 13:45:00,23.93,23.93,23.91,23.92,3300.0,12.154,12.154,12.1438,12.1489,3300.0
2006-09-11 13:50:00,23.91,23.91,23.89,23.89,5300.0,12.1438,12.1438,12.1337,12.1337,5300.0
2006-09-11 13:55:00,23.9,23.9,23.89,23.89,900.0,12.1387,12.1387,12.1337,12.1337,900.0
2006-09-11 14:00:00,23.89,23.9,23.89,23.89,1000.0,12.1337,12.1387,12.1337,12.1337,1000.0
2006-09-11 14:05:00,23.89,23.9,23.89,23.9,1000.0,12.1337,12.1387,12.1337,12.1387,1000.0
2006-09-11 14:10:00,23.89,23.9,23.89,23.89,3600.0,12.1337,12.1387,12.1337,12.1337,3600.0
2006-09-11 14:15:00,23.9,23.9,23.89,23.9,2500.0,12.1387,12.1387,12.1337,12.1387,2500.0
2006-09-11 14:20:00,23.89,23.9,23.89,23.9,1000.0,12.1337,12.1387,12.1337,12.1387,1000.0
2006-09-11 14:25:00,23.89,23.9,23.89,23.89,2400.0,12.1337,12.1387,12.1337,12.1337,2400.0
2006-09-11 14:30:00,23.9,23.9,23.89,23.89,8800.0,12.1387,12.1387,12.1337,12.1337,8800.0
2006-09-11 14:35:00,23.88,23.89,23.88,23.89,7400.0,12.1286,12.1337,12.1286,12.1337,7400.0
2006-09-11 14:40:00,23.88,23.89,23.88,23.89,5100.0,12.1286,12.1337,12.1286,12.1337,5100.0
2006-09-11 14:45:00,23.89,23.89,23.88,23.89,5200.0,12.1337,12.1337,12.1286,12.1337,5200.0
2006-09-11 14:50:00,23.9,23.9,23.89,23.89,1800.0,12.1387,12.1387,12.1337,12.1337,1800.0
2006-09-11 14:55:00,23.9,23.9,23.89,23.9,3500.0,12.1387,12.1387,12.1337,12.1387,3500.0
2006-09-11 15:00:00,23.9,23.9,23.89,23.89,2400.0,12.1387,12.1387,12.1337,12.1337,2400.0
2006-09-11 15:05:00,23.89,23.89,23.88,23.88,4000.0,12.1337,12.1337,12.1286,12.1286,4000.0
2006-09-11 15:10:00,23.88,23.89,23.84,23.85,13000.0,12.1286,12.1337,12.1083,12.1133,13000.0
2006-09-11 15:15:00,23.84,23.85,23.84,23.84,1900.0,12.1083,12.1133,12.1083,12.1083,1900.0
2006-09-11 15:20:00,23.84,23.87,23.84,23.86,20900.0,12.1083,12.1235,12.1083,12.1184,20900.0
2006-09-11 15:25:00,23.86,23.87,23.86,23.86,4200.0,12.1184,12.1235,12.1184,12.1184,4200.0
2006-09-11 15:30:00,23.86,23.88,23.86,23.87,7800.0,12.1184,12.1286,12.1184,12.1235,7800.0
2006-09-11 15:35:00,23.88,23.88,23.87,23.88,4200.0,12.1286,12.1286,12.1235,12.1286,4200.0
2006-09-11 15:40:00,23.87,23.88,23.87,23.88,4500.0,12.1235,12.1286,12.1235,12.1286,4500.0
2006-09-11 15:45:00,23.87,23.88,23.86,23.87,8500.0,12.1235,12.1286,12.1184,12.1235,8500.0
2006-09-11 15:50:00,23.88,23.88,23.87,23.88,5600.0,12.1286,12.1286,12.1235,12.1286,5600.0
2006-09-11 15:55:00,23.88,23.89,23.87,23.88,34400.0,12.1286,12.1337,12.1235,12.1286,34400.0
2006-09-12 09:30:00,23.91,23.96,23.81,23.86,19600.0,12.1438,12.1692,12.093,12.1184,19600.0
2006-09-12 09:35:00,23.84,23.88,23.84,23.87,15000.0,12.1083,12.1286,12.1083,12.1235,15000.0
2006-09-12 09:40:00,23.87,23.88,23.86,23.86,6100.0,12.1235,12.1286,12.1184,12.1184,6100.0
2006-09-12 09:45:00,23.86,23.87,23.85,23.86,9500.0,12.1184,12.1235,12.1133,12.1184,9500.0
2006-09-12 09:50:00,23.86,23.87,23.85,23.85,9400.0,12.1184,12.1235,12.1133,12.1133,9400.0
2006-09-12 09:55:00,23.85,23.85,23.84,23.85,11200.0,12.1133,12.1133,12.1083,12.1133,11200.0
2006-09-12 10:00:00,23.84,23.85,23.84,23.84,14800.0,12.1083,12.1133,12.1083,12.1083,14800.0
2006-09-12 10:05:00,23.84,23.85,23.84,23.85,9600.0,12.1083,12.1133,12.1083,12.1133,9600.0
2006-09-12 10:10:00,23.84,23.85,23.83,23.84,49100.0,12.1083,12.1133,12.1032,12.1083,49100.0
2006-09-12 10:15:00,23.84,23.86,23.84,23.85,7500.0,12.1083,12.1184,12.1083,12.1133,7500.0
2006-09-12 10:20:00,23.85,23.86,23.84,23.85,8400.0,12.1133,12.1184,12.1083,12.1133,8400.0
2006-09-12 10:25:00,23.85,23.86,23.85,23.85,4700.0,12.1133,12.1184,12.1133,12.1133,4700.0
2006-09-12 10:30:00,23.85,23.87,23.85,23.86,14100.0,12.1133,12.1235,12.1133,12.1184,14100.0
2006-09-12 10:35:00,23.86,23.87,23.85,23.86,48300.0,12.1184,12.1235,12.1133,12.1184,48300.0
2006-09-12 10:40:00,23.86,23.86,23.85,23.85,11400.0,12.1184,12.1184,12.1133,12.1133,11400.0
2006-09-12 10:45:00,23.86,23.86,23.82,23.82,18300.0,12.1184,12.1184,12.0981,12.0981,18300.0
2006-09-12 10:50:00,23.82,23.82,23.8,23.81,70300.0,12.0981,12.0981,12.0879,12.093,70300.0
2006-09-12 10:55:00,23.81,23.83,23.8,23.83,25800.0,12.093,12.1032,12.0879,12.1032,25800.0
2006-09-12 11:00:00,23.83,23.87,23.83,23.87,9500.0,12.1032,12.1235,12.1032,12.1235,9500.0
2006-09-12 11:05:00,23.87,23.88,23.86,23.86,11000.0,12.1235,12.1286,12.1184,12.1184,11000.0
2006-09-12 11:10:00,23.86,23.87,23.86,23.86,1600.0,12.1184,12.1235,12.1184,12.1184,1600.0
2006-09-12 11:15:00,23.87,23.87,23.86,23.86,3100.0,12.1235,12.1235,12.1184,12.1184,3100.0
2006-09-12 11:20:00,23.86,23.86,23.84,23.84,13400.0,12.1184,12.1184,12.1083,12.1083,13400.0
2006-09-12 11:25:00,23.84,23.85,23.84,23.85,7900.0,12.1083,12.1133,12.1083,12.1133,7900.0
2006-09-12 11:30:00,23.86,23.87,23.86,23.86,3000.0,12.1184,12.1235,12.1184,12.1184,3000.0
2006-09-12 11:35:00,23.87,23.89,23.86,23.89,9500.0,12.1235,12.1337,12.1184,12.1337,9500.0
2006-09-12 11:40:00,23.89,23.9,23.89,23.9,2300.0,12.1337,12.1387,12.1337,12.1387,2300.0
2006-09-12 11:45:00,23.9,23.9,23.89,23.89,2200.0,12.1387,12.1387,12.1337,12.1337,2200.0
2006-09-12 11:50:00,23.89,23.9,23.89,23.89,2600.0,12.1337,12.1387,12.1337,12.1337,2600.0
2006-09-12 11:55:00,23.9,23.9,23.89,23.89,2000.0,12.1387,12.1387,12.1337,12.1337,2000.0
2006-09-12 12:00:00,23.89,23.9,23.89,23.9,2900.0,12.1337,12.1387,12.1337,12.1387,2900.0
2006-09-12 12:05:00,23.9,23.9,23.89,23.9,1900.0,12.1387,12.1387,12.1337,12.1387,1900.0
2006-09-12 12:10:00,23.89,23.9,23.89,23.9,7400.0,12.1337,12.1387,12.1337,12.1387,7400.0
2006-09-12 12:15:00,23.9,23.91,23.9,23.91,2900.0,12.1387,12.1438,12.1387,12.1438,2900.0
2006-09-12 12:20:00,23.91,23.91,23.9,23.9,2800.0,12.1438,12.1438,12.1387,12.1387,2800.0
2006-09-12 12:25:00,23.91,23.91,23.9,23.91,1600.0,12.1438,12.1438,12.1387,12.1438,1600.0
2006-09-12 12:30:00,23.9,23.91,23.9,23.91,1900.0,12.1387,12.1438,12.1387,12.1438,1900.0
2006-09-12 12:35:00,23.91,23.91,23.9,23.91,3500.0,12.1438,12.1438,12.1387,12.1438,3500.0
2006-09-12 12:40:00,23.91,23.92,23.91,23.92,700.0,12.1438,12.1489,12.1438,12.1489,700.0
2006-09-12 12:45:00,23.92,23.94,23.92,23.93,7400.0,12.1489,12.1591,12.1489,12.154,7400.0
2006-09-12 12:50:00,23.94,23.94,23.93,23.93,600.0,12.1591,12.1591,12.154,12.154,600.0
2006-09-12 12:55:00,23.94,23.94,23.93,23.93,2100.0,12.1591,12.1591,12.154,12.154,2100.0
2006-09-12 13:00:00,23.93,23.94,23.93,23.94,3700.0,12.154,12.1591,12.154,12.1591,3700.0
2006-09-12 13:05:00,23.94,23.94,23.93,23.93,3700.0,12.1591,12.1591,12.154,12.154,3700.0
2006-09-12 13:10:00,23.94,23.94,23.93,23.93,1900.0,12.1591,12.1591,12.154,12.154,1900.0
2006-09-12 13:15:00,23.93,23.94,23.93,23.93,8800.0,12.154,12.1591,12.154,12.154,8800.0
2006-09-12 13:20:00,23.94,23.94,23.93,23.93,1500.0,12.1591,12.1591,12.154,12.154,1500.0
2006-09-12 13:25:00,23.93,23.94,23.93,23.93,1000.0,12.154,12.1591,12.154,12.154,1000.0
2006-09-12 13:30:00,23.93,23.94,23.93,23.93,4300.0,12.154,12.1591,12.154,12.154,4300.0
2006-09-12 13:35:00,23.94,23.95,23.94,23.94,4700.0,12.1591,12.1641,12.1591,12.1591,4700.0
2006-09-12 13:40:00,23.95,24.0,23.94,24.0,22500.0,12.1641,12.1895,12.1591,12.1895,22500.0
2006-09-12 13:45:00,24.0,24.01,23.99,23.99,26800.0,12.1895,12.1946,12.1844,12.1844,26800.0
2006-09-12 13:50:00,24.0,24.0,24.0,24.0,13100.0,12.1895,12.1895,12.1895,12.1895,13100.0
2006-09-12 13:55:00,24.0,24.0,23.99,24.0,4000.0,12.1895,12.1895,12.1844,12.1895,4000.0
2006-09-12 14:00:00,24.0,24.0,23.99,24.0,33200.0,12.1895,12.1895,12.1844,12.1895,33200.0
2006-09-12 14:05:00,23.99,24.0,23.99,23.99,7100.0,12.1844,12.1895,12.1844,12.1844,7100.0
2006-09-12 14:10:00,24.0,24.0,23.99,24.0,2900.0,12.1895,12.1895,12.1844,12.1895,2900.0
2006-09-12 14:15:00,23.99,24.0,23.99,24.0,5500.0,12.1844,12.1895,12.1844,12.1895,5500.0
2006-09-12 14:20:00,24.0,24.0,23.99,23.99,4400.0,12.1895,12.1895,12.1844,12.1844,4400.0
2006-09-12 14:25:00,24.0,24.0,23.99,23.99,8800.0,12.1895,12.1895,12.1844,12.1844,8800.0
2006-09-12 14:30:00,24.0,24.0,24.0,24.0,6000.0,12.1895,12.1895,12.1895,12.1895,6000.0
2006-09-12 14:35:00,24.0,24.0,23.99,23.99,9300.0,12.1895,12.1895,12.1844,12.1844,9300.0
2006-09-12 14:40:00,24.0,24.0,23.99,23.99,14800.0,12.1895,12.1895,12.1844,12.1844,14800.0
2006-09-12 14:45:00,24.0,24.01,24.0,24.01,9200.0,12.1895,12.1946,12.1895,12.1946,9200.0
2006-09-12 14:50:00,24.0,24.01,24.0,24.0,3900.0,12.1895,12.1946,12.1895,12.1895,3900.0
2006-09-12 14:55:00,24.01,24.04,24.0,24.04,9400.0,12.1946,12.2098,12.1895,12.2098,9400.0
2006-09-12 15:00:00,24.03,24.04,24.03,24.03,5400.0,12.2048,12.2098,12.2048,12.2048,5400.0
2006-09-12 15:05:00,24.04,24.04,24.03,24.03,3800.0,12.2098,12.2098,12.2048,12.2048,3800.0
2006-09-12 15:10:00,24.03,24.04,24.03,24.03,7700.0,12.2048,12.2098,12.2048,12.2048,7700.0
2006-09-12 15:15:00,24.04,24.04,24.03,24.03,7200.0,12.2098,12.2098,12.2048,12.2048,7200.0
2006-09-12 15:20:00,24.03,24.04,24.03,24.03,6200.0,12.2048,12.2098,12.2048,12.2048,6200.0
2006-09-12 15:25:00,24.04,24.09,24.03,24.08,98600.0,12.2098,12.2352,12.2048,12.2302,98600.0
2006-09-12 15:30:00,24.08,24.09,24.08,24.08,7100.0,12.2302,12.2352,12.2302,12.2302,7100.0
2006-09-12 15:35:00,24.08,24.09,24.08,24.08,18500.0,12.2302,12.2352,12.2302,12.2302,18500.0
2006-09-12 15:40:00,24.08,24.09,24.08,24.08,33700.0,12.2302,12.2352,12.2302,12.2302,33700.0
2006-09-12 15:45:00,24.08,24.08,24.05,24.06,71400.0,12.2302,12.2302,12.2149,12.22,71400.0
2006-09-12 15:50:00,24.06,24.06,24.05,24.05,18900.0,12.22,12.22,12.2149,12.2149,18900.0
2006-09-12 15:55:00,24.06,24.08,24.05,24.08,43200.0,12.22,12.2302,12.2149,12.2302,43200.0
2006-09-13 09:30:00,23.95,23.98,23.83,23.88,37600.0,12.2914,12.3068,12.2298,12.2555,37600.0
2006-09-13 09:35:00,23.88,23.89,23.84,23.84,12400.0,12.2555,12.2606,12.235,12.235,12400.0
2006-09-13 09:40:00,23.86,23.86,23.83,23.86,7400.0,12.2452,12.2452,12.2298,12.2452,7400.0
2006-09-13 09:45:00,23.86,23.89,23.84,23.84,12900.0,12.2452,12.2606,12.235,12.235,12900.0
2006-09-13 09:50:00,23.84,23.85,23.82,23.83,12800.0,12.235,12.2401,12.2247,12.2298,12800.0
2006-09-13 09:55:00,23.84,23.85,23.82,23.85,14500.0,12.235,12.2401,12.2247,12.2401,14500.0
2006-09-13 10:00:00,23.86,23.86,23.83,23.84,9300.0,12.2452,12.2452,12.2298,12.235,9300.0
2006-09-13 10:05:00,23.83,23.84,23.79,23.79,16700.0,12.2298,12.235,12.2093,12.2093,16700.0
2006-09-13 10:10:00,23.8,23.81,23.76,23.77,9500.0,12.2144,12.2196,12.1939,12.199,9500.0
2006-09-13 10:15:00,23.76,23.79,23.76,23.77,10700.0,12.1939,12.2093,12.1939,12.199,10700.0
2006-09-13 10:20:00,23.78,23.8,23.77,23.78,14200.0,12.2042,12.2144,12.199,12.2042,14200.0
2006-09-13 10:25:00,23.78,23.81,23.78,23.8,4300.0,12.2042,12.2196,12.2042,12.2144,4300.0
2006-09-13 10:30:00,23.8,23.8,23.77,23.8,12100.0,12.2144,12.2144,12.199,12.2144,12100.0
2006-09-13 10:35:00,23.81,23.81,23.8,23.81,3800.0,12.2196,12.2196,12.2144,12.2196,3800.0
2006-09-13 10:40:00,23.8,23.81,23.78,23.79,9700.0,12.2144,12.2196,12.2042,12.2093,9700.0
2006-09-13 10:45:00,23.79,23.8,23.78,23.8,5500.0,12.2093,12.2144,12.2042,12.2144,5500.0
2006-09-13 10:50:00,23.8,23.8,23.76,23.77,16900.0,12.2144,12.2144,12.1939,12.199,16900.0
2006-09-13 10:55:00,23.78,23.78,23.76,23.77,4100.0,12.2042,12.2042,12.1939,12.199,4100.0
2006-09-13 11:00:00,23.77,23.79,23.77,23.79,6800.0,12.199,12.2093,12.199,12.2093,6800.0
2006-09-13 11:05:00,23.79,23.82,23.79,23.81,5900.0,12.2093,12.2247,12.2093,12.2196,5900.0
2006-09-13 11:10:00,23.81,23.81,23.79,23.79,5700.0,12.2196,12.2196,12.2093,12.2093,5700.0
2006-09-13 11:15:00,23.79,23.8,23.79,23.79,1700.0,12.2093,12.2144,12.2093,12.2093,1700.0
2006-09-13 11:20:00,23.79,23.8,23.79,23.8,2800.0,12.2093,12.2144,12.2093,12.2144,2800.0
2006-09-13 11:25:00,23.8,23.81,23.79,23.79,5200.0,12.2144,12.2196,12.2093,12.2093,5200.0
2006-09-13 11:30:00,23.79,23.8,23.79,23.79,3600.0,12.2093,12.2144,12.2093,12.2093,3600.0
2006-09-13 11:35:00,23.8,23.8,23.79,23.8,3600.0,12.2144,12.2144,12.2093,12.2144,3600.0
2006-09-13 11:40:00,23.8,23.8,23.79,23.79,6100.0,12.2144,12.2144,12.2093,12.2093,6100.0
2006-09-13 11:45:00,23.79,23.81,23.79,23.81,3200.0,12.2093,12.2196,12.2093,12.2196,3200.0
2006-09-13 11:50:00,23.81,23.82,23.8,23.81,5900.0,12.2196,12.2247,12.2144,12.2196,5900.0
2006-09-13 11:55:00,23.8,23.82,23.8,23.81,5100.0,12.2144,12.2247,12.2144,12.2196,5100.0
2006-09-13 12:00:00,23.82,23.82,23.81,23.81,10200.0,12.2247,12.2247,12.2196,12.2196,10200.0
2006-09-13 12:05:00,23.82,23.82,23.81,23.82,3000.0,12.2247,12.2247,12.2196,12.2247,3000.0
2006-09-13 12:10:00,23.81,23.84,23.81,23.84,6100.0,12.2196,12.235,12.2196,12.235,6100.0
2006-09-13 12:15:00,23.84,23.85,23.83,23.84,4700.0,12.235,12.2401,12.2298,12.235,4700.0
2006-09-13 12:20:00,23.84,23.89,23.83,23.87,53400.0,12.235,12.2606,12.2298,12.2504,53400.0
2006-09-13 12:25:00,23.87,23.88,23.87,23.87,2100.0,12.2504,12.2555,12.2504,12.2504,2100.0
2006-09-13 12:30:00,23.87,23.87,23.85,23.85,6800.0,12.2504,12.2504,12.2401,12.2401,6800.0
2006-09-13 12:35:00,23.86,23.86,23.85,23.85,2000.0,12.2452,12.2452,12.2401,12.2401,2000.0
2006-09-13 12:40:00,23.86,23.86,23.85,23.86,4300.0,12.2452,12.2452,12.2401,12.2452,4300.0
2006-09-13 12:45:00,23.85,23.86,23.85,23.86,3500.0,12.2401,12.2452,12.2401,12.2452,3500.0
2006-09-13 12:50:00,23.85,23.86,23.85,23.85,3000.0,12.2401,12.2452,12.2401,12.2401,3000.0
2006-09-13 12:55:00,23.86,23.89,23.86,23.89,14300.0,12.2452,12.2606,12.2452,12.2606,14300.0
2006-09-13 13:00:00,23.89,23.89,23.88,23.89,1800.0,12.2606,12.2606,12.2555,12.2606,1800.0
2006-09-13 13:05:00,23.89,23.89,23.88,23.89,1500.0,12.2606,12.2606,12.2555,12.2606,1500.0
2006-09-13 13:10:00,23.88,23.9,23.88,23.9,6700.0,12.2555,12.2658,12.2555,12.2658,6700.0
2006-09-13 13:15:00,23.9,23.9,23.89,23.9,1900.0,12.2658,12.2658,12.2606,12.2658,1900.0
2006-09-13 13:20:00,23.89,23.9,23.89,23.89,2500.0,12.2606,12.2658,12.2606,12.2606,2500.0
2006-09-13 13:25:00,23.89,23.9,23.87,23.9,29400.0,12.2606,12.2658,12.2504,12.2658,29400.0
2006-09-13 13:30:00,23.9,23.91,23.89,23.91,10500.0,12.2658,12.2709,12.2606,12.2709,10500.0
2006-09-13 13:35:00,23.9,23.91,23.9,23.9,3400.0,12.2658,12.2709,12.2658,12.2658,3400.0
2006-09-13 13:40:00,23.91,23.92,23.9,23.91,17600.0,12.2709,12.276,12.2658,12.2709,17600.0
2006-09-13 13:45:00,23.92,23.92,23.91,23.91,11600.0,12.276,12.276,12.2709,12.2709,11600.0
2006-09-13 13:50:00,23.92,23.93,23.91,23.91,13300.0,12.276,12.2812,12.2709,12.2709,13300.0
2006-09-13 13:55:00,23.92,23.93,23.91,23.91,12700.0,12.276,12.2812,12.2709,12.2709,12700.0
2006-09-13 14:00:00,23.92,23.92,23.9,23.91,6700.0,12.276,12.276,12.2658,12.2709,6700.0
2006-09-13 14:05:00,23.9,23.92,23.9,23.91,3800.0,12.2658,12.276,12.2658,12.2709,3800.0
2006-09-13 14:10:00,23.91,23.93,23.9,23.93,11400.0,12.2709,12.2812,12.2658,12.2812,11400.0
2006-09-13 14:15:00,23.94,23.94,23.92,23.92,4000.0,12.2863,12.2863,12.276,12.276,4000.0
2006-09-13 14:20:00,23.93,23.94,23.92,23.93,12500.0,12.2812,12.2863,12.276,12.2812,12500.0
2006-09-13 14:25:00,23.94,23.94,23.93,23.93,6700.0,12.2863,12.2863,12.2812,12.2812,6700.0
2006-09-13 14:30:00,23.93,23.93,23.92,23.92,6100.0,12.2812,12.2812,12.276,12.276,6100.0
2006-09-13 14:35:00,23.93,23.93,23.92,23.92,4700.0,12.2812,12.2812,12.276,12.276,4700.0
2006-09-13 14:40:00,23.92,23.92,23.89,23.89,18600.0,12.276,12.276,12.2606,12.2606,18600.0
2006-09-13 14:45:00,23.89,23.9,23.89,23.89,15100.0,12.2606,12.2658,12.2606,12.2606,15100.0
2006-09-13 14:50:00,23.9,23.9,23.89,23.9,10200.0,12.2658,12.2658,12.2606,12.2658,10200.0
2006-09-13 14:55:00,23.89,23.91,23.89,23.91,9400.0,12.2606,12.2709,12.2606,12.2709,9400.0
2006-09-13 15:00:00,23.9,23.91,23.9,23.91,5600.0,12.2658,12.2709,12.2658,12.2709,5600.0
2006-09-13 15:05:00,23.91,23.91,23.9,23.9,4600.0,12.2709,12.2709,12.2658,12.2658,4600.0
2006-09-13 15:10:00,23.9,23.91,23.89,23.89,11400.0,12.2658,12.2709,12.2606,12.2606,11400.0
2006-09-13 15:15:00,23.89,23.9,23.89,23.89,7100.0,12.2606,12.2658,12.2606,12.2606,7100.0
2006-09-13 15:20:00,23.88,23.89,23.88,23.88,5600.0,12.2555,12.2606,12.2555,12.2555,5600.0
2006-09-13 15:25:00,23.88,23.88,23.85,23.88,37300.0,12.2555,12.2555,12.2401,12.2555,37300.0
2006-09-13 15:30:00,23.87,23.9,23.87,23.9,31400.0,12.2504,12.2658,12.2504,12.2658,31400.0
2006-09-13 15:35:00,23.9,23.9,23.87,23.87,16500.0,12.2658,12.2658,12.2504,12.2504,16500.0
2006-09-13 15:40:00,23.87,23.88,23.85,23.86,22000.0,12.2504,12.2555,12.2401,12.2452,22000.0
2006-09-13 15:45:00,23.86,23.89,23.85,23.89,16600.0,12.2452,12.2606,12.2401,12.2606,16600.0
2006-09-13 15:50:00,23.89,23.89,23.87,23.88,24900.0,12.2606,12.2606,12.2504,12.2555,24900.0
2006-09-13 15:55:00,23.88,23.9,23.87,23.89,33400.0,12.2555,12.2658,12.2504,12.2606,33400.0
2006-09-14 09:30:00,23.8,23.87,23.75,23.82,27400.0,12.2144,12.2504,12.1888,12.2247,27400.0
2006-09-14 09:35:00,23.83,23.91,23.82,23.91,20700.0,12.2298,12.2709,12.2247,12.2709,20700.0
2006-09-14 09:40:00,23.9,23.91,23.87,23.87,16400.0,12.2658,12.2709,12.2504,12.2504,16400.0
2006-09-14 09:45:00,23.88,23.88,23.84,23.85,3700.0,12.2555,12.2555,12.235,12.2401,3700.0
2006-09-14 09:50:00,23.84,23.89,23.83,23.86,14100.0,12.235,12.2606,12.2298,12.2452,14100.0
2006-09-14 09:55:00,23.87,23.87,23.85,23.86,5700.0,12.2504,12.2504,12.2401,12.2452,5700.0
2006-09-14 10:00:00,23.85,23.86,23.82,23.82,15700.0,12.2401,12.2452,12.2247,12.2247,15700.0
2006-09-14 10:05:00,23.82,23.83,23.81,23.82,4800.0,12.2247,12.2298,12.2196,12.2247,4800.0
2006-09-14 10:10:00,23.82,23.85,23.82,23.84,7200.0,12.2247,12.2401,12.2247,12.235,7200.0
2006-09-14 10:15:00,23.85,23.86,23.85,23.86,6300.0,12.2401,12.2452,12.2401,12.2452,6300.0
2006-09-14 10:20:00,23.86,23.86,23.85,23.86,4700.0,12.2452,12.2452,12.2401,12.2452,4700.0
2006-09-14 10:25:00,23.86,23.87,23.84,23.85,9100.0,12.2452,12.2504,12.235,12.2401,9100.0
2006-09-14 10:30:00,23.85,23.87,23.84,23.87,7700.0,12.2401,12.2504,12.235,12.2504,7700.0
2006-09-14 10:35:00,23.87,23.87,23.86,23.87,2700.0,12.2504,12.2504,12.2452,12.2504,2700.0
2006-09-14 10:40:00,23.87,23.89,23.86,23.88,14000.0,12.2504,12.2606,12.2452,12.2555,14000.0
2006-09-14 10:45:00,23.89,23.89,23.87,23.88,4600.0,12.2606,12.2606,12.2504,12.2555,4600.0
2006-09-14 10:50:00,23.88,23.92,23.87,23.91,11400.0,12.2555,12.276,12.2504,12.2709,11400.0
2006-09-14 10:55:00,23.91,23.92,23.91,23.92,2400.0,12.2709,12.276,12.2709,12.276,2400.0
2006-09-14 11:00:00,23.92,23.92,23.91,23.92,5900.0,12.276,12.276,12.2709,12.276,5900.0
2006-09-14 11:05:00,23.92,23.92,23.91,23.92,7200.0,12.276,12.276,12.2709,12.276,7200.0
2006-09-14 11:10:00,23.92,23.95,23.91,23.95,14400.0,12.276,12.2914,12.2709,12.2914,14400.0
2006-09-14 11:15:00,23.95,23.96,23.94,23.96,9400.0,12.2914,12.2966,12.2863,12.2966,9400.0
2006-09-14 11:20:00,23.95,23.96,23.95,23.96,3600.0,12.2914,12.2966,12.2914,12.2966,3600.0
2006-09-14 11:25:00,23.96,23.97,23.95,23.96,5700.0,12.2966,12.3017,12.2914,12.2966,5700.0
2006-09-14 11:30:00,23.96,23.97,23.95,23.97,5400.0,12.2966,12.3017,12.2914,12.3017,5400.0
2006-09-14 11:35:00,23.97,23.97,23.96,23.96,7900.0,12.3017,12.3017,12.2966,12.2966,7900.0
2006-09-14 11:40:00,23.96,23.97,23.96,23.97,3100.0,12.2966,12.3017,12.2966,12.3017,3100.0
2006-09-14 11:45:00,23.97,23.97,23.95,23.96,4800.0,12.3017,12.3017,12.2914,12.2966,4800.0
2006-09-14 11:50:00,23.96,23.99,23.95,23.99,4500.0,12.2966,12.312,12.2914,12.312,4500.0
2006-09-14 11:55:00,23.99,23.99,23.98,23.99,7200.0,12.312,12.312,12.3068,12.312,7200.0
2006-09-14 12:00:00,23.99,23.99,23.98,23.99,5000.0,12.312,12.312,12.3068,12.312,5000.0
2006-09-14 12:05:00,23.99,23.99,23.96,23.96,19600.0,12.312,12.312,12.2966,12.2966,19600.0
2006-09-14 12:10:00,23.96,23.97,23.96,23.97,3900.0,12.2966,12.3017,12.2966,12.3017,3900.0
2006-09-14 12:15:00,23.97,23.97,23.96,23.97,2100.0,12.3017,12.3017,12.2966,12.3017,2100.0
2006-09-14 12:20:00,23.97,23.98,23.96,23.97,26300.0,12.3017,12.3068,12.2966,12.3017,26300.0
2006-09-14 12:25:00,23.97,23.98,23.97,23.98,4600.0,12.3017,12.3068,12.3017,12.3068,4600.0
2006-09-14 12:30:00,23.98,23.99,23.97,23.98,9200.0,12.3068,12.312,12.3017,12.3068,9200.0
2006-09-14 12:35:00,23.98,24.0,23.98,24.0,5700.0,12.3068,12.3171,12.3068,12.3171,5700.0
2006-09-14 12:40:00,24.0,24.0,23.99,24.0,2100.0,12.3171,12.3171,12.312,12.3171,2100.0
2006-09-14 12:45:00,24.0,24.01,24.0,24.01,13800.0,12.3171,12.3222,12.3171,12.3222,13800.0
2006-09-14 12:50:00,24.0,24.01,24.0,24.01,8200.0,12.3171,12.3222,12.3171,12.3222,8200.0
2006-09-14 12:55:00,24.01,24.01,24.0,24.01,6400.0,12.3222,12.3222,12.3171,12.3222,6400.0
2006-09-14 13:00:00,24.01,24.01,24.0,24.0,5200.0,12.3222,12.3222,12.3171,12.3171,5200.0
2006-09-14 13:05:00,24.0,24.01,24.0,24.0,4300.0,12.3171,12.3222,12.3171,12.3171,4300.0
2006-09-14 13:10:00,24.01,24.02,24.0,24.02,10400.0,12.3222,12.3274,12.3171,12.3274,10400.0
2006-09-14 13:15:00,24.02,24.03,24.0,24.0,27800.0,12.3274,12.3325,12.3171,12.3171,27800.0
2006-09-14 13:20:00,24.0,24.02,24.0,24.01,20600.0,12.3171,12.3274,12.3171,12.3222,20600.0
2006-09-14 13:25:00,24.01,24.01,24.01,24.01,5400.0,12.3222,12.3222,12.3222,12.3222,5400.0
2006-09-14 13:30:00,24.01,24.02,24.01,24.02,3400.0,12.3222,12.3274,12.3222,12.3274,3400.0
2006-09-14 13:35:00,24.02,24.02,24.01,24.02,5900.0,12.3274,12.3274,12.3222,12.3274,5900.0
2006-09-14 13:40:00,24.02,24.02,24.01,24.02,4000.0,12.3274,12.3274,12.3222,12.3274,4000.0
2006-09-14 13:45:00,24.02,24.02,24.01,24.02,4600.0,12.3274,12.3274,12.3222,12.3274,4600.0
2006-09-14 13:50:00,24.02,24.03,24.01,24.03,12400.0,12.3274,12.3325,12.3222,12.3325,12400.0
2006-09-14 13:55:00,24.02,24.03,24.02,24.03,8100.0,12.3274,12.3325,12.3274,12.3325,8100.0
2006-09-14 14:00:00,24.03,24.03,24.02,24.03,5900.0,12.3325,12.3325,12.3274,12.3325,5900.0
2006-09-14 14:05:00,24.03,24.03,24.02,24.03,5500.0,12.3325,12.3325,12.3274,12.3325,5500.0
2006-09-14 14:10:00,24.03,24.04,24.02,24.04,8300.0,12.3325,12.3376,12.3274,12.3376,8300.0
2006-09-14 14:15:00,24.04,24.04,24.03,24.04,8000.0,12.3376,12.3376,12.3325,12.3376,8000.0
2006-09-14 14:20:00,24.04,24.05,24.04,24.05,13700.0,12.3376,12.3427,12.3376,12.3427,13700.0
2006-09-14 14:25:00,24.05,24.06,24.05,24.05,16800.0,12.3427,12.3479,12.3427,12.3427,16800.0
2006-09-14 14:30:00,24.06,24.06,24.05,24.06,11000.0,12.3479,12.3479,12.3427,12.3479,11000.0
2006-09-14 14:35:00,24.06,24.06,24.05,24.06,6000.0,12.3479,12.3479,12.3427,12.3479,6000.0
2006-09-14 14:40:00,24.06,24.06,24.03,24.03,26200.0,12.3479,12.3479,12.3325,12.3325,26200.0
2006-09-14 14:45:00,24.03,24.04,24.03,24.03,4400.0,12.3325,12.3376,12.3325,12.3325,4400.0
2006-09-14 14:50:00,24.03,24.04,24.03,24.04,6100.0,12.3325,12.3376,12.3325,12.3376,6100.0
2006-09-14 14:55:00,24.04,24.04,24.03,24.03,10700.0,12.3376,12.3376,12.3325,12.3325,10700.0
2006-09-14 15:00:00,24.03,24.03,24.01,24.01,17000.0,12.3325,12.3325,12.3222,12.3222,17000.0
2006-09-14 15:05:00,24.02,24.02,24.0,24.01,7800.0,12.3274,12.3274,12.3171,12.3222,7800.0
2006-09-14 15:10:00,24.02,24.02,24.01,24.02,8100.0,12.3274,12.3274,12.3222,12.3274,8100.0
2006-09-14 15:15:00,24.02,24.02,24.01,24.01,21400.0,12.3274,12.3274,12.3222,12.3222,21400.0
2006-09-14 15:20:00,24.01,24.02,24.0,24.02,6800.0,12.3222,12.3274,12.3171,12.3274,6800.0
2006-09-14 15:25:00,24.01,24.03,24.01,24.02,14800.0,12.3222,12.3325,12.3222,12.3274,14800.0
2006-09-14 15:30:00,24.03,24.03,24.01,24.01,33100.0,12.3325,12.3325,12.3222,12.3222,33100.0
2006-09-14 15:35:00,24.02,24.03,24.01,24.02,8600.0,12.3274,12.3325,12.3222,12.3274,8600.0
2006-09-14 15:40:00,24.02,24.03,24.01,24.03,19500.0,12.3274,12.3325,12.3222,12.3325,19500.0
2006-09-14 15:45:00,24.03,24.03,24.02,24.03,12700.0,12.3325,12.3325,12.3274,12.3325,12700.0
2006-09-14 15:50:00,24.03,24.05,24.02,24.05,21800.0,12.3325,12.3427,12.3274,12.3427,21800.0
2006-09-14 15:55:00,24.05,24.06,24.04,24.06,29300.0,12.3427,12.3479,12.3376,12.3479,29300.0
2006-09-15 09:30:00,24.12,24.19,24.08,24.16,413700.0,12.3787,12.4146,12.3581,12.3992,413700.0
2006-09-15 09:35:00,24.16,24.2,24.15,24.17,8800.0,12.3992,12.4197,12.3941,12.4043,8800.0
2006-09-15 09:40:00,24.18,24.22,24.17,24.2,14600.0,12.4095,12.43,12.4043,12.4197,14600.0
2006-09-15 09:45:00,24.21,24.23,24.19,24.23,7200.0,12.4249,12.4351,12.4146,12.4351,7200.0
2006-09-15 09:50:00,24.23,24.23,24.2,24.21,11500.0,12.4351,12.4351,12.4197,12.4249,11500.0
2006-09-15 09:55:00,24.21,24.21,24.19,24.21,8100.0,12.4249,12.4249,12.4146,12.4249,8100.0
2006-09-15 10:00:00,24.2,24.24,24.2,24.22,8500.0,12.4197,12.4403,12.4197,12.43,8500.0
2006-09-15 10:05:00,24.22,24.28,24.22,24.27,18400.0,12.43,12.4608,12.43,12.4557,18400.0
2006-09-15 10:10:00,24.27,24.31,24.27,24.31,16600.0,12.4557,12.4762,12.4557,12.4762,16600.0
2006-09-15 10:15:00,24.31,24.31,24.28,24.3,22000.0,12.4762,12.4762,12.4608,12.471,22000.0
2006-09-15 10:20:00,24.3,24.3,24.3,24.3,1800.0,12.471,12.471,12.471,12.471,1800.0
2006-09-15 10:25:00,24.3,24.3,24.27,24.29,10100.0,12.471,12.471,12.4557,12.4659,10100.0
2006-09-15 10:30:00,24.29,24.3,24.29,24.29,10600.0,12.4659,12.471,12.4659,12.4659,10600.0
2006-09-15 10:35:00,24.29,24.29,24.25,24.26,13100.0,12.4659,12.4659,12.4454,12.4505,13100.0
2006-09-15 10:40:00,24.26,24.26,24.22,24.22,8400.0,12.4505,12.4505,12.43,12.43,8400.0
2006-09-15 10:45:00,24.23,24.23,24.21,24.21,4100.0,12.4351,12.4351,12.4249,12.4249,4100.0
2006-09-15 10:50:00,24.22,24.22,24.21,24.22,1000.0,12.43,12.43,12.4249,12.43,1000.0
2006-09-15 10:55:00,24.21,24.23,24.21,24.22,4900.0,12.4249,12.4351,12.4249,12.43,4900.0
2006-09-15 11:00:00,24.23,24.23,24.22,24.23,8200.0,12.4351,12.4351,12.43,12.4351,8200.0
2006-09-15 11:05:00,24.23,24.24,24.23,24.23,2900.0,12.4351,12.4403,12.4351,12.4351,2900.0
2006-09-15 11:10:00,24.24,24.24,24.21,24.22,16800.0,12.4403,12.4403,12.4249,12.43,16800.0
2006-09-15 11:15:00,24.22,24.22,24.19,24.19,3200.0,12.43,12.43,12.4146,12.4146,3200.0
2006-09-15 11:20:00,24.2,24.2,24.19,24.19,5500.0,12.4197,12.4197,12.4146,12.4146,5500.0
2006-09-15 11:25:00,24.2,24.21,24.19,24.21,5000.0,12.4197,12.4249,12.4146,12.4249,5000.0
2006-09-15 11:30:00,24.21,24.23,24.2,24.22,8700.0,12.4249,12.4351,12.4197,12.43,8700.0
2006-09-15 11:35:00,24.23,24.24,24.23,24.24,8200.0,12.4351,12.4403,12.4351,12.4403,8200.0
2006-09-15 11:40:00,24.24,24.24,24.21,24.22,5600.0,12.4403,12.4403,12.4249,12.43,5600.0
2006-09-15 11:45:00,24.22,24.23,24.22,24.23,4200.0,12.43,12.4351,12.43,12.4351,4200.0
2006-09-15 11:50:00,24.23,24.23,24.22,24.22,11200.0,12.4351,12.4351,12.43,12.43,11200.0
2006-09-15 11:55:00,24.23,24.23,24.21,24.22,9900.0,12.4351,12.4351,12.4249,12.43,9900.0
2006-09-15 12:00:00,24.22,24.22,24.19,24.21,6700.0,12.43,12.43,12.4146,12.4249,6700.0
2006-09-15 12:05:00,24.2,24.22,24.2,24.22,5100.0,12.4197,12.43,12.4197,12.43,5100.0
2006-09-15 12:10:00,24.22,24.23,24.22,24.23,4400.0,12.43,12.4351,12.43,12.4351,4400.0
2006-09-15 12:15:00,24.23,24.23,24.22,24.23,2900.0,12.4351,12.4351,12.43,12.4351,2900.0
2006-09-15 12:20:00,24.23,24.25,24.22,24.25,3000.0,12.4351,12.4454,12.43,12.4454,3000.0
2006-09-15 12:25:00,24.25,24.25,24.24,24.24,5900.0,12.4454,12.4454,12.4403,12.4403,5900.0
2006-09-15 12:30:00,24.25,24.25,24.24,24.25,7300.0,12.4454,12.4454,12.4403,12.4454,7300.0
2006-09-15 12:35:00,24.25,24.25,24.24,24.24,5400.0,12.4454,12.4454,12.4403,12.4403,5400.0
2006-09-15 12:40:00,24.24,24.25,24.23,24.23,6700.0,12.4403,12.4454,12.4351,12.4351,6700.0
2006-09-15 12:45:00,24.24,24.25,24.23,24.24,6800.0,12.4403,12.4454,12.4351,12.4403,6800.0
2006-09-15 12:50:00,24.24,24.25,24.23,24.25,9000.0,12.4403,12.4454,12.4351,12.4454,9000.0
2006-09-15 12:55:00,24.24,24.25,24.23,24.24,5200.0,12.4403,12.4454,12.4351,12.4403,5200.0
2006-09-15 13:00:00,24.24,24.25,24.23,24.24,3600.0,12.4403,12.4454,12.4351,12.4403,3600.0
2006-09-15 13:05:00,24.23,24.24,24.23,24.24,1200.0,12.4351,12.4403,12.4351,12.4403,1200.0
2006-09-15 13:10:00,24.24,24.24,24.21,24.22,15000.0,12.4403,12.4403,12.4249,12.43,15000.0
2006-09-15 13:15:00,24.21,24.22,24.21,24.22,2800.0,12.4249,12.43,12.4249,12.43,2800.0
2006-09-15 13:20:00,24.22,24.22,24.21,24.22,2100.0,12.43,12.43,12.4249,12.43,2100.0
2006-09-15 13:25:00,24.22,24.22,24.21,24.22,2600.0,12.43,12.43,12.4249,12.43,2600.0
2006-09-15 13:30:00,24.22,24.22,24.21,24.22,3900.0,12.43,12.43,12.4249,12.43,3900.0
2006-09-15 13:35:00,24.22,24.23,24.22,24.23,6400.0,12.43,12.4351,12.43,12.4351,6400.0
2006-09-15 13:40:00,24.23,24.27,24.23,24.27,21100.0,12.4351,12.4557,12.4351,12.4557,21100.0
2006-09-15 13:45:00,24.27,24.28,24.27,24.28,9800.0,12.4557,12.4608,12.4557,12.4608,9800.0
2006-09-15 13:50:00,24.28,24.29,24.27,24.29,6300.0,12.4608,12.4659,12.4557,12.4659,6300.0
2006-09-15 13:55:00,24.29,24.29,24.28,24.28,7600.0,12.4659,12.4659,12.4608,12.4608,7600.0
2006-09-15 14:00:00,24.28,24.29,24.25,24.26,16400.0,12.4608,12.4659,12.4454,12.4505,16400.0
2006-09-15 14:05:00,24.25,24.26,24.24,24.25,6100.0,12.4454,12.4505,12.4403,12.4454,6100.0
2006-09-15 14:10:00,24.25,24.26,24.24,24.26,9700.0,12.4454,12.4505,12.4403,12.4505,9700.0
2006-09-15 14:15:00,24.26,24.26,24.25,24.26,5400.0,12.4505,12.4505,12.4454,12.4505,5400.0
2006-09-15 14:20:00,24.26,24.26,24.25,24.26,6200.0,12.4505,12.4505,12.4454,12.4505,6200.0
2006-09-15 14:25:00,24.26,24.27,24.26,24.27,9100.0,12.4505,12.4557,12.4505,12.4557,9100.0
2006-09-15 14:30:00,24.27,24.27,24.25,24.26,15800.0,12.4557,12.4557,12.4454,12.4505,15800.0
2006-09-15 14:35:00,24.25,24.27,24.25,24.25,13800.0,12.4454,12.4557,12.4454,12.4454,13800.0
2006-09-15 14:40:00,24.26,24.26,24.25,24.26,4000.0,12.4505,12.4505,12.4454,12.4505,4000.0
2006-09-15 14:45:00,24.26,24.26,24.24,24.24,16300.0,12.4505,12.4505,12.4403,12.4403,16300.0
2006-09-15 14:50:00,24.24,24.25,24.24,24.24,8900.0,12.4403,12.4454,12.4403,12.4403,8900.0
2006-09-15 14:55:00,24.24,24.25,24.23,24.23,9200.0,12.4403,12.4454,12.4351,12.4351,9200.0
2006-09-15 15:00:00,24.24,24.24,24.23,24.23,14600.0,12.4403,12.4403,12.4351,12.4351,14600.0
2006-09-15 15:05:00,24.24,24.24,24.22,24.22,9900.0,12.4403,12.4403,12.43,12.43,9900.0
2006-09-15 15:10:00,24.22,24.24,24.22,24.23,15000.0,12.43,12.4403,12.43,12.4351,15000.0
2006-09-15 15:15:00,24.23,24.24,24.23,24.23,5000.0,12.4351,12.4403,12.4351,12.4351,5000.0
2006-09-15 15:20:00,24.24,24.24,24.23,24.23,18600.0,12.4403,12.4403,12.4351,12.4351,18600.0
2006-09-15 15:25:00,24.23,24.24,24.23,24.23,7000.0,12.4351,12.4403,12.4351,12.4351,7000.0
2006-09-15 15:30:00,24.24,24.24,24.23,24.23,23600.0,12.4403,12.4403,12.4351,12.4351,23600.0
2006-09-15 15:35:00,24.24,24.24,24.23,24.24,5300.0,12.4403,12.4403,12.4351,12.4403,5300.0
2006-09-15 15:40:00,24.24,24.25,24.22,24.24,31100.0,12.4403,12.4454,12.43,12.4403,31100.0
2006-09-15 15:45:00,24.25,24.25,24.24,24.24,13300.0,12.4454,12.4454,12.4403,12.4403,13300.0
2006-09-15 15:50:00,24.25,24.25,24.24,24.24,27600.0,12.4454,12.4454,12.4403,12.4403,27600.0
2006-09-15 15:55:00,24.24,24.26,24.22,24.22,86400.0,12.4403,12.4505,12.43,12.43,86400.0
2006-09-18 09:30:00,24.2,24.27,24.1,24.14,22900.0,12.4197,12.4557,12.3684,12.3889,22900.0
2006-09-18 09:35:00,24.14,24.19,24.11,24.15,23000.0,12.3889,12.4146,12.3735,12.3941,23000.0
2006-09-18 09:40:00,24.15,24.16,24.15,24.15,6300.0,12.3941,12.3992,12.3941,12.3941,6300.0
2006-09-18 09:45:00,24.15,24.16,24.15,24.16,2400.0,12.3941,12.3992,12.3941,12.3992,2400.0
2006-09-18 09:50:00,24.15,24.17,24.15,24.17,6000.0,12.3941,12.4043,12.3941,12.4043,6000.0
2006-09-18 09:55:00,24.18,24.19,24.17,24.19,2500.0,12.4095,12.4146,12.4043,12.4146,2500.0
2006-09-18 10:00:00,24.19,24.22,24.18,24.21,12600.0,12.4146,12.43,12.4095,12.4249,12600.0
2006-09-18 10:05:00,24.21,24.22,24.21,24.22,8200.0,12.4249,12.43,12.4249,12.43,8200.0
2006-09-18 10:10:00,24.22,24.23,24.22,24.23,8500.0,12.43,12.4351,12.43,12.4351,8500.0
2006-09-18 10:15:00,24.23,24.24,24.21,24.22,25600.0,12.4351,12.4403,12.4249,12.43,25600.0
2006-09-18 10:20:00,24.22,24.24,24.21,24.23,11700.0,12.43,12.4403,12.4249,12.4351,11700.0
2006-09-18 10:25:00,24.23,24.24,24.2,24.21,9500.0,12.4351,12.4403,12.4197,12.4249,9500.0
2006-09-18 10:30:00,24.21,24.22,24.18,24.19,6100.0,12.4249,12.43,12.4095,12.4146,6100.0
2006-09-18 10:35:00,24.19,24.21,24.17,24.19,7500.0,12.4146,12.4249,12.4043,12.4146,7500.0
2006-09-18 10:40:00,24.18,24.2,24.18,24.2,1600.0,12.4095,12.4197,12.4095,12.4197,1600.0
2006-09-18 10:45:00,24.2,24.24,24.18,24.18,20200.0,12.4197,12.4403,12.4095,12.4095,20200.0
2006-09-18 10:50:00,24.18,24.18,24.11,24.14,69600.0,12.4095,12.4095,12.3735,12.3889,69600.0
2006-09-18 10:55:00,24.13,24.16,24.13,24.15,5700.0,12.3838,12.3992,12.3838,12.3941,5700.0
2006-09-18 11:00:00,24.14,24.18,24.14,24.16,4900.0,12.3889,12.4095,12.3889,12.3992,4900.0
2006-09-18 11:05:00,24.16,24.2,24.16,24.18,8600.0,12.3992,12.4197,12.3992,12.4095,8600.0
2006-09-18 11:10:00,24.19,24.19,24.18,24.19,4900.0,12.4146,12.4146,12.4095,12.4146,4900.0
2006-09-18 11:15:00,24.19,24.2,24.18,24.18,3800.0,12.4146,12.4197,12.4095,12.4095,3800.0
2006-09-18 11:20:00,24.18,24.18,24.15,24.15,2400.0,12.4095,12.4095,12.3941,12.3941,2400.0
2006-09-18 11:25:00,24.15,24.17,24.15,24.17,4600.0,12.3941,12.4043,12.3941,12.4043,4600.0
2006-09-18 11:30:00,24.16,24.17,24.15,24.16,5200.0,12.3992,12.4043,12.3941,12.3992,5200.0
2006-09-18 11:35:00,24.15,24.16,24.15,24.15,2800.0,12.3941,12.3992,12.3941,12.3941,2800.0
2006-09-18 11:40:00,24.15,24.15,24.14,24.14,4200.0,12.3941,12.3941,12.3889,12.3889,4200.0
2006-09-18 11:45:00,24.14,24.15,24.14,24.14,5000.0,12.3889,12.3941,12.3889,12.3889,5000.0
2006-09-18 11:50:00,24.14,24.14,24.11,24.12,60900.0,12.3889,12.3889,12.3735,12.3787,60900.0
2006-09-18 11:55:00,24.11,24.14,24.11,24.12,17800.0,12.3735,12.3889,12.3735,12.3787,17800.0
2006-09-18 12:00:00,24.11,24.13,24.09,24.11,24600.0,12.3735,12.3838,12.3633,12.3735,24600.0
2006-09-18 12:05:00,24.12,24.12,24.11,24.11,2000.0,12.3787,12.3787,12.3735,12.3735,2000.0
2006-09-18 12:10:00,24.11,24.11,24.09,24.1,7100.0,12.3735,12.3735,12.3633,12.3684,7100.0
2006-09-18 12:15:00,24.1,24.13,24.07,24.1,27900.0,12.3684,12.3838,12.353,12.3684,27900.0
2006-09-18 12:20:00,24.1,24.11,24.09,24.09,2900.0,12.3684,12.3735,12.3633,12.3633,2900.0
2006-09-18 12:25:00,24.09,24.11,24.09,24.1,1600.0,12.3633,12.3735,12.3633,12.3684,1600.0
2006-09-18 12:30:00,24.1,24.1,24.09,24.09,2400.0,12.3684,12.3684,12.3633,12.3633,2400.0
2006-09-18 12:35:00,24.09,24.1,24.09,24.09,1600.0,12.3633,12.3684,12.3633,12.3633,1600.0
2006-09-18 12:40:00,24.1,24.1,24.09,24.09,8200.0,12.3684,12.3684,12.3633,12.3633,8200.0
2006-09-18 12:45:00,24.1,24.11,24.09,24.1,5400.0,12.3684,12.3735,12.3633,12.3684,5400.0
2006-09-18 12:50:00,24.1,24.11,24.1,24.11,1700.0,12.3684,12.3735,12.3684,12.3735,1700.0
2006-09-18 12:55:00,24.1,24.12,24.1,24.11,6600.0,12.3684,12.3787,12.3684,12.3735,6600.0
2006-09-18 13:00:00,24.12,24.12,24.1,24.1,4300.0,12.3787,12.3787,12.3684,12.3684,4300.0
2006-09-18 13:05:00,24.1,24.12,24.1,24.11,7300.0,12.3684,12.3787,12.3684,12.3735,7300.0
2006-09-18 13:10:00,24.11,24.12,24.11,24.11,7100.0,12.3735,12.3787,12.3735,12.3735,7100.0
2006-09-18 13:15:00,24.11,24.13,24.11,24.12,22800.0,12.3735,12.3838,12.3735,12.3787,22800.0
2006-09-18 13:20:00,24.12,24.14,24.12,24.13,1700.0,12.3787,12.3889,12.3787,12.3838,1700.0
2006-09-18 13:25:00,24.13,24.14,24.13,24.13,2400.0,12.3838,12.3889,12.3838,12.3838,2400.0
2006-09-18 13:30:00,24.13,24.13,24.11,24.12,14400.0,12.3838,12.3838,12.3735,12.3787,14400.0
2006-09-18 13:35:00,24.13,24.13,24.12,24.13,2500.0,12.3838,12.3838,12.3787,12.3838,2500.0
2006-09-18 13:40:00,24.12,24.14,24.1,24.1,22000.0,12.3787,12.3889,12.3684,12.3684,22000.0
2006-09-18 13:45:00,24.1,24.12,24.1,24.11,4100.0,12.3684,12.3787,12.3684,12.3735,4100.0
2006-09-18 13:50:00,24.11,24.11,24.09,24.09,5900.0,12.3735,12.3735,12.3633,12.3633,5900.0
2006-09-18 13:55:00,24.09,24.09,24.08,24.09,3400.0,12.3633,12.3633,12.3581,12.3633,3400.0
2006-09-18 14:00:00,24.09,24.1,24.07,24.07,10700.0,12.3633,12.3684,12.353,12.353,10700.0
2006-09-18 14:05:00,24.08,24.1,24.08,24.09,12300.0,12.3581,12.3684,12.3581,12.3633,12300.0
2006-09-18 14:10:00,24.1,24.11,24.09,24.11,8400.0,12.3684,12.3735,12.3633,12.3735,8400.0
2006-09-18 14:15:00,24.11,24.12,24.11,24.12,3900.0,12.3735,12.3787,12.3735,12.3787,3900.0
2006-09-18 14:20:00,24.12,24.13,24.12,24.12,4900.0,12.3787,12.3838,12.3787,12.3787,4900.0
2006-09-18 14:25:00,24.13,24.14,24.12,24.14,8400.0,12.3838,12.3889,12.3787,12.3889,8400.0
2006-09-18 14:30:00,24.14,24.14,24.11,24.11,20900.0,12.3889,12.3889,12.3735,12.3735,20900.0
2006-09-18 14:35:00,24.11,24.12,24.1,24.12,11800.0,12.3735,12.3787,12.3684,12.3787,11800.0
2006-09-18 14:40:00,24.11,24.12,24.1,24.1,20200.0,12.3735,12.3787,12.3684,12.3684,20200.0
2006-09-18 14:45:00,24.11,24.11,24.1,24.11,1600.0,12.3735,12.3735,12.3684,12.3735,1600.0
2006-09-18 14:50:00,24.1,24.11,24.09,24.1,15400.0,12.3684,12.3735,12.3633,12.3684,15400.0
2006-09-18 14:55:00,24.09,24.1,24.09,24.09,3300.0,12.3633,12.3684,12.3633,12.3633,3300.0
2006-09-18 15:00:00,24.09,24.1,24.08,24.09,22200.0,12.3633,12.3684,12.3581,12.3633,22200.0
2006-09-18 15:05:00,24.1,24.1,24.09,24.09,4600.0,12.3684,12.3684,12.3633,12.3633,4600.0
2006-09-18 15:10:00,24.1,24.11,24.09,24.11,9500.0,12.3684,12.3735,12.3633,12.3735,9500.0
2006-09-18 15:15:00,24.12,24.12,24.1,24.11,11100.0,12.3787,12.3787,12.3684,12.3735,11100.0
2006-09-18 15:20:00,24.11,24.12,24.1,24.1,30100.0,12.3735,12.3787,12.3684,12.3684,30100.0
2006-09-18 15:25:00,24.1,24.13,24.1,24.13,17600.0,12.3684,12.3838,12.3684,12.3838,17600.0
2006-09-18 15:30:00,24.13,24.14,24.12,24.14,13900.0,12.3838,12.3889,12.3787,12.3889,13900.0
2006-09-18 15:35:00,24.14,24.14,24.12,24.13,5800.0,12.3889,12.3889,12.3787,12.3838,5800.0
2006-09-18 15:40:00,24.13,24.13,24.11,24.12,31000.0,12.3838,12.3838,12.3735,12.3787,31000.0
2006-09-18 15:45:00,24.12,24.13,24.11,24.12,12700.0,12.3787,12.3838,12.3735,12.3787,12700.0
2006-09-18 15:50:00,24.12,24.13,24.12,24.12,5500.0,12.3787,12.3838,12.3787,12.3787,5500.0
2006-09-18 15:55:00,24.13,24.14,24.12,24.14,27400.0,12.3838,12.3889,12.3787,12.3889,27400.0
2006-09-19 09:30:00,24.22,24.22,24.1,24.11,11400.0,12.43,12.43,12.3684,12.3735,11400.0
2006-09-19 09:35:00,24.12,24.15,24.1,24.1,1700.0,12.3787,12.3941,12.3684,12.3684,1700.0
2006-09-19 09:40:00,24.1,24.11,24.08,24.09,3600.0,12.3684,12.3735,12.3581,12.3633,3600.0
2006-09-19 09:45:00,24.09,24.12,24.09,24.1,10200.0,12.3633,12.3787,12.3633,12.3684,10200.0
2006-09-19 09:50:00,24.09,24.1,24.08,24.1,4300.0,12.3633,12.3684,12.3581,12.3684,4300.0
2006-09-19 09:55:00,24.09,24.12,24.08,24.09,5200.0,12.3633,12.3787,12.3581,12.3633,5200.0
2006-09-19 10:00:00,24.08,24.1,24.08,24.1,12400.0,12.3581,12.3684,12.3581,12.3684,12400.0
2006-09-19 10:05:00,24.09,24.1,24.05,24.07,21000.0,12.3633,12.3684,12.3427,12.353,21000.0
2006-09-19 10:10:00,24.08,24.09,24.07,24.09,6600.0,12.3581,12.3633,12.353,12.3633,6600.0
2006-09-19 10:15:00,24.08,24.08,24.05,24.05,7200.0,12.3581,12.3581,12.3427,12.3427,7200.0
2006-09-19 10:20:00,24.05,24.06,24.04,24.04,10000.0,12.3427,12.3479,12.3376,12.3376,10000.0
2006-09-19 10:25:00,24.04,24.04,24.0,24.0,36600.0,12.3376,12.3376,12.3171,12.3171,36600.0
2006-09-19 10:30:00,24.01,24.03,23.98,24.0,26400.0,12.3222,12.3325,12.3068,12.3171,26400.0
2006-09-19 10:35:00,24.0,24.03,23.96,24.02,22900.0,12.3171,12.3325,12.2966,12.3274,22900.0
2006-09-19 10:40:00,24.01,24.06,24.0,24.05,16700.0,12.3222,12.3479,12.3171,12.3427,16700.0
2006-09-19 10:45:00,24.05,24.06,24.05,24.05,5300.0,12.3427,12.3479,12.3427,12.3427,5300.0
2006-09-19 10:50:00,24.06,24.06,24.04,24.04,7500.0,12.3479,12.3479,12.3376,12.3376,7500.0
2006-09-19 10:55:00,24.05,24.07,24.04,24.06,9400.0,12.3427,12.353,12.3376,12.3479,9400.0
2006-09-19 11:00:00,24.06,24.08,24.04,24.05,7200.0,12.3479,12.3581,12.3376,12.3427,7200.0
2006-09-19 11:05:00,24.06,24.07,24.04,24.06,12100.0,12.3479,12.353,12.3376,12.3479,12100.0
2006-09-19 11:10:00,24.05,24.06,24.03,24.04,21500.0,12.3427,12.3479,12.3325,12.3376,21500.0
2006-09-19 11:15:00,24.03,24.04,24.03,24.04,2800.0,12.3325,12.3376,12.3325,12.3376,2800.0
2006-09-19 11:20:00,24.04,24.05,24.04,24.05,1600.0,12.3376,12.3427,12.3376,12.3427,1600.0
2006-09-19 11:25:00,24.04,24.05,24.03,24.03,32200.0,12.3376,12.3427,12.3325,12.3325,32200.0
2006-09-19 11:30:00,24.03,24.04,24.03,24.04,8600.0,12.3325,12.3376,12.3325,12.3376,8600.0
2006-09-19 11:35:00,24.04,24.05,24.02,24.03,21500.0,12.3376,12.3427,12.3274,12.3325,21500.0
2006-09-19 11:40:00,24.03,24.03,24.03,24.03,8700.0,12.3325,12.3325,12.3325,12.3325,8700.0
2006-09-19 11:45:00,24.03,24.03,24.03,24.03,11300.0,12.3325,12.3325,12.3325,12.3325,11300.0
2006-09-19 11:50:00,24.03,24.03,24.03,24.03,8400.0,12.3325,12.3325,12.3325,12.3325,8400.0
2006-09-19 11:55:00,24.02,24.03,24.01,24.01,4800.0,12.3274,12.3325,12.3222,12.3222,4800.0
2006-09-19 12:00:00,24.01,24.02,24.01,24.01,10400.0,12.3222,12.3274,12.3222,12.3222,10400.0
2006-09-19 12:05:00,24.01,24.02,24.0,24.01,4600.0,12.3222,12.3274,12.3171,12.3222,4600.0
2006-09-19 12:10:00,24.0,24.01,23.99,24.0,53900.0,12.3171,12.3222,12.312,12.3171,53900.0
2006-09-19 12:15:00,24.0,24.01,23.99,24.0,32100.0,12.3171,12.3222,12.312,12.3171,32100.0
2006-09-19 12:20:00,24.0,24.01,24.0,24.0,9400.0,12.3171,12.3222,12.3171,12.3171,9400.0
2006-09-19 12:25:00,24.01,24.01,23.98,23.98,19400.0,12.3222,12.3222,12.3068,12.3068,19400.0
2006-09-19 12:30:00,23.99,24.0,23.98,24.0,7400.0,12.312,12.3171,12.3068,12.3171,7400.0
2006-09-19 12:35:00,24.0,24.0,23.99,24.0,2900.0,12.3171,12.3171,12.312,12.3171,2900.0
2006-09-19 12:40:00,24.0,24.03,23.99,24.02,9700.0,12.3171,12.3325,12.312,12.3274,9700.0
2006-09-19 12:45:00,24.02,24.05,24.02,24.03,28400.0,12.3274,12.3427,12.3274,12.3325,28400.0
2006-09-19 12:50:00,24.03,24.03,24.01,24.02,2200.0,12.3325,12.3325,12.3222,12.3274,2200.0
2006-09-19 12:55:00,24.02,24.02,24.0,24.0,5100.0,12.3274,12.3274,12.3171,12.3171,5100.0
2006-09-19 13:00:00,24.01,24.01,24.0,24.0,900.0,12.3222,12.3222,12.3171,12.3171,900.0
2006-09-19 13:05:00,24.0,24.01,24.0,24.01,900.0,12.3171,12.3222,12.3171,12.3222,900.0
2006-09-19 13:10:00,24.01,24.01,24.0,24.0,9600.0,12.3222,12.3222,12.3171,12.3171,9600.0
2006-09-19 13:15:00,24.0,24.01,24.0,24.0,1500.0,12.3171,12.3222,12.3171,12.3171,1500.0
2006-09-19 13:20:00,24.0,24.03,24.0,24.03,13400.0,12.3171,12.3325,12.3171,12.3325,13400.0
2006-09-19 13:25:00,24.02,24.04,24.02,24.03,3300.0,12.3274,12.3376,12.3274,12.3325,3300.0
2006-09-19 13:30:00,24.03,24.04,24.03,24.04,2500.0,12.3325,12.3376,12.3325,12.3376,2500.0
2006-09-19 13:35:00,24.04,24.04,24.02,24.03,3100.0,12.3376,12.3376,12.3274,12.3325,3100.0
2006-09-19 13:40:00,24.02,24.02,24.0,24.01,9500.0,12.3274,12.3274,12.3171,12.3222,9500.0
2006-09-19 13:45:00,24.0,24.03,24.0,24.03,6300.0,12.3171,12.3325,12.3171,12.3325,6300.0
2006-09-19 13:50:00,24.03,24.03,24.01,24.02,6900.0,12.3325,12.3325,12.3222,12.3274,6900.0
2006-09-19 13:55:00,24.02,24.03,24.01,24.02,3600.0,12.3274,12.3325,12.3222,12.3274,3600.0
2006-09-19 14:00:00,24.02,24.04,24.01,24.03,3400.0,12.3274,12.3376,12.3222,12.3325,3400.0
2006-09-19 14:05:00,24.04,24.04,24.03,24.04,1300.0,12.3376,12.3376,12.3325,12.3376,1300.0
2006-09-19 14:10:00,24.03,24.04,24.02,24.04,17000.0,12.3325,12.3376,12.3274,12.3376,17000.0
2006-09-19 14:15:00,24.04,24.04,24.03,24.04,5100.0,12.3376,12.3376,12.3325,12.3376,5100.0
2006-09-19 14:20:00,24.04,24.05,24.03,24.05,8000.0,12.3376,12.3427,12.3325,12.3427,8000.0
2006-09-19 14:25:00,24.05,24.05,24.04,24.05,2000.0,12.3427,12.3427,12.3376,12.3427,2000.0
2006-09-19 14:30:00,24.05,24.07,24.04,24.07,7700.0,12.3427,12.353,12.3376,12.353,7700.0
2006-09-19 14:35:00,24.07,24.08,24.06,24.08,8500.0,12.353,12.3581,12.3479,12.3581,8500.0
2006-09-19 14:40:00,24.08,24.08,24.05,24.06,7200.0,12.3581,12.3581,12.3427,12.3479,7200.0
2006-09-19 14:45:00,24.05,24.07,24.04,24.06,28500.0,12.3427,12.353,12.3376,12.3479,28500.0
2006-09-19 14:50:00,24.05,24.06,24.05,24.06,2400.0,12.3427,12.3479,12.3427,12.3479,2400.0
2006-09-19 14:55:00,24.05,24.06,24.04,24.04,8100.0,12.3427,12.3479,12.3376,12.3376,8100.0
2006-09-19 15:00:00,24.04,24.05,24.04,24.05,3700.0,12.3376,12.3427,12.3376,12.3427,3700.0
2006-09-19 15:05:00,24.04,24.07,24.02,24.07,21900.0,12.3376,12.353,12.3274,12.353,21900.0
2006-09-19 15:10:00,24.08,24.1,24.08,24.1,36500.0,12.3581,12.3684,12.3581,12.3684,36500.0
2006-09-19 15:15:00,24.1,24.1,24.1,24.1,2700.0,12.3684,12.3684,12.3684,12.3684,2700.0
2006-09-19 15:20:00,24.1,24.11,24.1,24.1,7900.0,12.3684,12.3735,12.3684,12.3684,7900.0
2006-09-19 15:25:00,24.1,24.11,24.09,24.09,5400.0,12.3684,12.3735,12.3633,12.3633,5400.0
2006-09-19 15:30:00,24.09,24.13,24.09,24.13,31900.0,12.3633,12.3838,12.3633,12.3838,31900.0
2006-09-19 15:35:00,24.13,24.13,24.12,24.12,4400.0,12.3838,12.3838,12.3787,12.3787,4400.0
2006-09-19 15:40:00,24.12,24.13,24.11,24.12,13900.0,12.3787,12.3838,12.3735,12.3787,13900.0
2006-09-19 15:45:00,24.12,24.12,24.11,24.11,11700.0,12.3787,12.3787,12.3735,12.3735,11700.0
2006-09-19 15:50:00,24.11,24.12,24.11,24.12,6200.0,12.3735,12.3787,12.3735,12.3787,6200.0
2006-09-19 15:55:00,24.11,24.13,24.11,24.13,20600.0,12.3735,12.3838,12.3735,12.3838,20600.0
2006-09-20 09:30:00,24.25,24.26,24.12,24.2,31900.0,12.4454,12.4505,12.3787,12.4197,31900.0
2006-09-20 09:35:00,24.17,24.2,24.14,24.2,2700.0,12.4043,12.4197,12.3889,12.4197,2700.0
2006-09-20 09:40:00,24.17,24.21,24.17,24.21,12900.0,12.4043,12.4249,12.4043,12.4249,12900.0
2006-09-20 09:45:00,24.19,24.22,24.19,24.21,5200.0,12.4146,12.43,12.4146,12.4249,5200.0
2006-09-20 09:50:00,24.22,24.22,24.19,24.19,12700.0,12.43,12.43,12.4146,12.4146,12700.0
2006-09-20 09:55:00,24.19,24.22,24.18,24.2,6300.0,12.4146,12.43,12.4095,12.4197,6300.0
2006-09-20 10:00:00,24.2,24.21,24.19,24.21,9500.0,12.4197,12.4249,12.4146,12.4249,9500.0
2006-09-20 10:05:00,24.21,24.21,24.19,24.19,6200.0,12.4249,12.4249,12.4146,12.4146,6200.0
2006-09-20 10:10:00,24.19,24.2,24.18,24.19,8600.0,12.4146,12.4197,12.4095,12.4146,8600.0
2006-09-20 10:15:00,24.2,24.2,24.19,24.19,4700.0,12.4197,12.4197,12.4146,12.4146,4700.0
2006-09-20 10:20:00,24.19,24.23,24.19,24.23,17600.0,12.4146,12.4351,12.4146,12.4351,17600.0
2006-09-20 10:25:00,24.24,24.25,24.24,24.24,58900.0,12.4403,12.4454,12.4403,12.4403,58900.0
2006-09-20 10:30:00,24.24,24.27,24.24,24.26,25800.0,12.4403,12.4557,12.4403,12.4505,25800.0
2006-09-20 10:35:00,24.27,24.27,24.25,24.25,3300.0,12.4557,12.4557,12.4454,12.4454,3300.0
2006-09-20 10:40:00,24.25,24.25,24.24,24.24,4700.0,12.4454,12.4454,12.4403,12.4403,4700.0
2006-09-20 10:45:00,24.24,24.25,24.22,24.23,33200.0,12.4403,12.4454,12.43,12.4351,33200.0
2006-09-20 10:50:00,24.23,24.23,24.21,24.22,12600.0,12.4351,12.4351,12.4249,12.43,12600.0
2006-09-20 10:55:00,24.22,24.22,24.21,24.22,6700.0,12.43,12.43,12.4249,12.43,6700.0
2006-09-20 11:00:00,24.21,24.22,24.21,24.21,7600.0,12.4249,12.43,12.4249,12.4249,7600.0
2006-09-20 11:05:00,24.21,24.22,24.21,24.21,4900.0,12.4249,12.43,12.4249,12.4249,4900.0
2006-09-20 11:10:00,24.21,24.22,24.21,24.21,7700.0,12.4249,12.43,12.4249,12.4249,7700.0
2006-09-20 11:15:00,24.21,24.21,24.2,24.2,5300.0,12.4249,12.4249,12.4197,12.4197,5300.0
2006-09-20 11:20:00,24.2,24.24,24.19,24.22,144100.0,12.4197,12.4403,12.4146,12.43,144100.0
2006-09-20 11:25:00,24.22,24.23,24.21,24.21,11200.0,12.43,12.4351,12.4249,12.4249,11200.0
2006-09-20 11:30:00,24.22,24.24,24.21,24.24,34200.0,12.43,12.4403,12.4249,12.4403,34200.0
2006-09-20 11:35:00,24.23,24.24,24.22,24.23,9900.0,12.4351,12.4403,12.43,12.4351,9900.0
2006-09-20 11:40:00,24.23,24.24,24.23,24.23,4200.0,12.4351,12.4403,12.4351,12.4351,4200.0
2006-09-20 11:45:00,24.23,24.25,24.22,24.24,19700.0,12.4351,12.4454,12.43,12.4403,19700.0
2006-09-20 11:50:00,24.23,24.24,24.23,24.23,1300.0,12.4351,12.4403,12.4351,12.4351,1300.0
2006-09-20 11:55:00,24.23,24.24,24.21,24.22,40900.0,12.4351,12.4403,12.4249,12.43,40900.0
2006-09-20 12:00:00,24.22,24.23,24.21,24.21,3500.0,12.43,12.4351,12.4249,12.4249,3500.0
2006-09-20 12:05:00,24.21,24.23,24.21,24.23,126100.0,12.4249,12.4351,12.4249,12.4351,126100.0
2006-09-20 12:10:00,24.23,24.24,24.23,24.23,18300.0,12.4351,12.4403,12.4351,12.4351,18300.0
2006-09-20 12:15:00,24.23,24.24,24.23,24.23,9600.0,12.4351,12.4403,12.4351,12.4351,9600.0
2006-09-20 12:20:00,24.23,24.25,24.23,24.24,2600.0,12.4351,12.4454,12.4351,12.4403,2600.0
2006-09-20 12:25:00,24.24,24.24,24.23,24.24,1900.0,12.4403,12.4403,12.4351,12.4403,1900.0
2006-09-20 12:30:00,24.23,24.23,24.23,24.23,4000.0,12.4351,12.4351,12.4351,12.4351,4000.0
2006-09-20 12:35:00,24.23,24.24,24.23,24.24,6000.0,12.4351,12.4403,12.4351,12.4403,6000.0
2006-09-20 12:40:00,24.23,24.24,24.23,24.23,500.0,12.4351,12.4403,12.4351,12.4351,500.0
2006-09-20 12:45:00,24.23,24.24,24.23,24.24,2400.0,12.4351,12.4403,12.4351,12.4403,2400.0
2006-09-20 12:50:00,24.23,24.25,24.23,24.25,14100.0,12.4351,12.4454,12.4351,12.4454,14100.0
2006-09-20 12:55:00,24.24,24.24,24.23,24.23,4400.0,12.4403,12.4403,12.4351,12.4351,4400.0
2006-09-20 13:00:00,24.23,24.23,24.23,24.23,1100.0,12.4351,12.4351,12.4351,12.4351,1100.0
2006-09-20 13:05:00,24.23,24.24,24.23,24.23,2700.0,12.4351,12.4403,12.4351,12.4351,2700.0
2006-09-20 13:10:00,24.22,24.22,24.22,24.22,8100.0,12.43,12.43,12.43,12.43,8100.0
2006-09-20 13:15:00,24.22,24.23,24.22,24.22,5000.0,12.43,12.4351,12.43,12.43,5000.0
2006-09-20 13:20:00,24.22,24.23,24.22,24.23,8000.0,12.43,12.4351,12.43,12.4351,8000.0
2006-09-20 13:25:00,24.23,24.23,24.22,24.23,1700.0,12.4351,12.4351,12.43,12.4351,1700.0
2006-09-20 13:30:00,24.23,24.24,24.22,24.24,3700.0,12.4351,12.4403,12.43,12.4403,3700.0
2006-09-20 13:35:00,24.23,24.24,24.23,24.23,3600.0,12.4351,12.4403,12.4351,12.4351,3600.0
2006-09-20 13:40:00,24.24,24.25,24.23,24.24,10800.0,12.4403,12.4454,12.4351,12.4403,10800.0
2006-09-20 13:45:00,24.25,24.25,24.24,24.24,3600.0,12.4454,12.4454,12.4403,12.4403,3600.0
2006-09-20 13:50:00,24.24,24.25,24.24,24.25,11200.0,12.4403,12.4454,12.4403,12.4454,11200.0
2006-09-20 13:55:00,24.25,24.25,24.24,24.24,6600.0,12.4454,12.4454,12.4403,12.4403,6600.0
2006-09-20 14:00:00,24.25,24.29,24.24,24.28,11700.0,12.4454,12.4659,12.4403,12.4608,11700.0
2006-09-20 14:05:00,24.28,24.28,24.27,24.27,3700.0,12.4608,12.4608,12.4557,12.4557,3700.0
2006-09-20 14:10:00,24.27,24.27,24.2,24.2,24400.0,12.4557,12.4557,12.4197,12.4197,24400.0
2006-09-20 14:15:00,24.21,24.24,24.21,24.21,30700.0,12.4249,12.4403,12.4249,12.4249,30700.0
2006-09-20 14:20:00,24.21,24.23,24.2,24.22,21200.0,12.4249,12.4351,12.4197,12.43,21200.0
2006-09-20 14:25:00,24.22,24.24,24.21,24.22,25400.0,12.43,12.4403,12.4249,12.43,25400.0
2006-09-20 14:30:00,24.21,24.23,24.21,24.23,10700.0,12.4249,12.4351,12.4249,12.4351,10700.0
2006-09-20 14:35:00,24.23,24.24,24.22,24.23,24900.0,12.4351,12.4403,12.43,12.4351,24900.0
2006-09-20 14:40:00,24.22,24.23,24.22,24.22,12500.0,12.43,12.4351,12.43,12.43,12500.0
2006-09-20 14:45:00,24.22,24.26,24.21,24.21,41600.0,12.43,12.4505,12.4249,12.4249,41600.0
2006-09-20 14:50:00,24.21,24.23,24.21,24.23,31700.0,12.4249,12.4351,12.4249,12.4351,31700.0
2006-09-20 14:55:00,24.24,24.26,24.24,24.24,13300.0,12.4403,12.4505,12.4403,12.4403,13300.0
2006-09-20 15:00:00,24.24,24.28,24.24,24.28,11500.0,12.4403,12.4608,12.4403,12.4608,11500.0
2006-09-20 15:05:00,24.27,24.28,24.27,24.27,5100.0,12.4557,12.4608,12.4557,12.4557,5100.0
2006-09-20 15:10:00,24.26,24.26,24.24,24.25,19100.0,12.4505,12.4505,12.4403,12.4454,19100.0
2006-09-20 15:15:00,24.26,24.26,24.24,24.25,15700.0,12.4505,12.4505,12.4403,12.4454,15700.0
2006-09-20 15:20:00,24.26,24.27,24.25,24.27,12800.0,12.4505,12.4557,12.4454,12.4557,12800.0
2006-09-20 15:25:00,24.26,24.29,24.26,24.28,17000.0,12.4505,12.4659,12.4505,12.4608,17000.0
2006-09-20 15:30:00,24.29,24.3,24.29,24.3,19100.0,12.4659,12.471,12.4659,12.471,19100.0
2006-09-20 15:35:00,24.3,24.31,24.29,24.29,17900.0,12.471,12.4762,12.4659,12.4659,17900.0
2006-09-20 15:40:00,24.29,24.3,24.29,24.29,16800.0,12.4659,12.471,12.4659,12.4659,16800.0
2006-09-20 15:45:00,24.29,24.3,24.28,24.28,23600.0,12.4659,12.471,12.4608,12.4608,23600.0
2006-09-20 15:50:00,24.28,24.3,24.27,24.28,56100.0,12.4608,12.471,12.4557,12.4608,56100.0
2006-09-20 15:55:00,24.29,24.32,24.28,24.3,38800.0,12.4659,12.4813,12.4608,12.471,38800.0
2006-09-21 09:30:00,24.2,24.3,24.2,24.28,46200.0,12.4197,12.471,12.4197,12.4608,46200.0
2006-09-21 09:35:00,24.3,24.3,24.25,24.28,5100.0,12.471,12.471,12.4454,12.4608,5100.0
2006-09-21 09:40:00,24.29,24.3,24.26,24.28,4200.0,12.4659,12.471,12.4505,12.4608,4200.0
2006-09-21 09:45:00,24.27,24.27,24.25,24.26,12300.0,12.4557,12.4557,12.4454,12.4505,12300.0
2006-09-21 09:50:00,24.27,24.27,24.26,24.26,4100.0,12.4557,12.4557,12.4505,12.4505,4100.0
2006-09-21 09:55:00,24.27,24.27,24.26,24.27,10100.0,12.4557,12.4557,12.4505,12.4557,10100.0
2006-09-21 10:00:00,24.26,24.26,24.25,24.25,16500.0,12.4505,12.4505,12.4454,12.4454,16500.0
2006-09-21 10:05:00,24.25,24.25,24.23,24.24,9200.0,12.4454,12.4454,12.4351,12.4403,9200.0
2006-09-21 10:10:00,24.24,24.25,24.23,24.23,8700.0,12.4403,12.4454,12.4351,12.4351,8700.0
2006-09-21 10:15:00,24.23,24.23,24.19,24.19,17500.0,12.4351,12.4351,12.4146,12.4146,17500.0
2006-09-21 10:20:00,24.19,24.24,24.19,24.23,15400.0,12.4146,12.4403,12.4146,12.4351,15400.0
2006-09-21 10:25:00,24.23,24.23,24.21,24.21,27000.0,12.4351,12.4351,12.4249,12.4249,27000.0
2006-09-21 10:30:00,24.21,24.21,24.17,24.17,11200.0,12.4249,12.4249,12.4043,12.4043,11200.0
2006-09-21 10:35:00,24.17,24.18,24.16,24.17,4600.0,12.4043,12.4095,12.3992,12.4043,4600.0
2006-09-21 10:40:00,24.17,24.22,24.16,24.2,28800.0,12.4043,12.43,12.3992,12.4197,28800.0
2006-09-21 10:45:00,24.21,24.24,24.2,24.2,13400.0,12.4249,12.4403,12.4197,12.4197,13400.0
2006-09-21 10:50:00,24.21,24.21,24.19,24.2,6200.0,12.4249,12.4249,12.4146,12.4197,6200.0
2006-09-21 10:55:00,24.2,24.22,24.2,24.22,18500.0,12.4197,12.43,12.4197,12.43,18500.0
2006-09-21 11:00:00,24.21,24.21,24.19,24.2,6000.0,12.4249,12.4249,12.4146,12.4197,6000.0
2006-09-21 11:05:00,24.21,24.24,24.21,24.24,23300.0,12.4249,12.4403,12.4249,12.4403,23300.0
2006-09-21 11:10:00,24.25,24.25,24.24,24.25,2900.0,12.4454,12.4454,12.4403,12.4454,2900.0
2006-09-21 11:15:00,24.24,24.25,24.24,24.25,5600.0,12.4403,12.4454,12.4403,12.4454,5600.0
2006-09-21 11:20:00,24.24,24.25,24.23,24.23,4300.0,12.4403,12.4454,12.4351,12.4351,4300.0
2006-09-21 11:25:00,24.23,24.24,24.23,24.23,7300.0,12.4351,12.4403,12.4351,12.4351,7300.0
2006-09-21 11:30:00,24.23,24.24,24.22,24.23,4300.0,12.4351,12.4403,12.43,12.4351,4300.0
2006-09-21 11:35:00,24.23,24.24,24.23,24.23,3200.0,12.4351,12.4403,12.4351,12.4351,3200.0
2006-09-21 11:40:00,24.23,24.23,24.21,24.21,5700.0,12.4351,12.4351,12.4249,12.4249,5700.0
2006-09-21 11:45:00,24.21,24.22,24.2,24.2,7900.0,12.4249,12.43,12.4197,12.4197,7900.0
2006-09-21 11:50:00,24.21,24.24,24.2,24.24,7900.0,12.4249,12.4403,12.4197,12.4403,7900.0
2006-09-21 11:55:00,24.24,24.25,24.24,24.24,6700.0,12.4403,12.4454,12.4403,12.4403,6700.0
2006-09-21 12:00:00,24.23,24.23,24.11,24.14,31100.0,12.4351,12.4351,12.3735,12.3889,31100.0
2006-09-21 12:05:00,24.14,24.14,24.11,24.14,6600.0,12.3889,12.3889,12.3735,12.3889,6600.0
2006-09-21 12:10:00,24.13,24.14,24.1,24.13,20400.0,12.3838,12.3889,12.3684,12.3838,20400.0
2006-09-21 12:15:00,24.14,24.14,24.1,24.1,4900.0,12.3889,12.3889,12.3684,12.3684,4900.0
2006-09-21 12:20:00,24.09,24.1,24.07,24.07,4300.0,12.3633,12.3684,12.353,12.353,4300.0
2006-09-21 12:25:00,24.07,24.07,24.05,24.06,6000.0,12.353,12.353,12.3427,12.3479,6000.0
2006-09-21 12:30:00,24.05,24.07,24.05,24.07,2800.0,12.3427,12.353,12.3427,12.353,2800.0
2006-09-21 12:35:00,24.07,24.08,24.05,24.08,4300.0,12.353,12.3581,12.3427,12.3581,4300.0
2006-09-21 12:40:00,24.07,24.08,24.05,24.06,6100.0,12.353,12.3581,12.3427,12.3479,6100.0
2006-09-21 12:45:00,24.06,24.07,24.06,24.06,3600.0,12.3479,12.353,12.3479,12.3479,3600.0
2006-09-21 12:50:00,24.06,24.08,24.06,24.07,8900.0,12.3479,12.3581,12.3479,12.353,8900.0
2006-09-21 12:55:00,24.06,24.07,24.06,24.06,26500.0,12.3479,12.353,12.3479,12.3479,26500.0
2006-09-21 13:00:00,24.06,24.08,24.06,24.06,9900.0,12.3479,12.3581,12.3479,12.3479,9900.0
2006-09-21 13:05:00,24.06,24.06,24.02,24.02,12800.0,12.3479,12.3479,12.3274,12.3274,12800.0
2006-09-21 13:10:00,24.02,24.03,24.02,24.03,19600.0,12.3274,12.3325,12.3274,12.3325,19600.0
2006-09-21 13:15:00,24.02,24.04,24.02,24.03,19000.0,12.3274,12.3376,12.3274,12.3325,19000.0
2006-09-21 13:20:00,24.04,24.06,24.03,24.05,9500.0,12.3376,12.3479,12.3325,12.3427,9500.0
2006-09-21 13:25:00,24.06,24.06,24.05,24.05,7500.0,12.3479,12.3479,12.3427,12.3427,7500.0
2006-09-21 13:30:00,24.05,24.05,24.03,24.05,13700.0,12.3427,12.3427,12.3325,12.3427,13700.0
2006-09-21 13:35:00,24.05,24.05,24.04,24.04,4000.0,12.3427,12.3427,12.3376,12.3376,4000.0
2006-09-21 13:40:00,24.04,24.06,24.04,24.06,5900.0,12.3376,12.3479,12.3376,12.3479,5900.0
2006-09-21 13:45:00,24.05,24.09,24.05,24.08,5800.0,12.3427,12.3633,12.3427,12.3581,5800.0
2006-09-21 13:50:00,24.07,24.08,24.07,24.07,2100.0,12.353,12.3581,12.353,12.353,2100.0
2006-09-21 13:55:00,24.07,24.08,24.07,24.07,1500.0,12.353,12.3581,12.353,12.353,1500.0
2006-09-21 14:00:00,24.07,24.09,24.07,24.08,4800.0,12.353,12.3633,12.353,12.3581,4800.0
2006-09-21 14:05:00,24.08,24.09,24.04,24.04,8000.0,12.3581,12.3633,12.3376,12.3376,8000.0
2006-09-21 14:10:00,24.04,24.06,24.04,24.06,31500.0,12.3376,12.3479,12.3376,12.3479,31500.0
2006-09-21 14:15:00,24.06,24.07,24.06,24.07,2400.0,12.3479,12.353,12.3479,12.353,2400.0
2006-09-21 14:20:00,24.06,24.07,24.03,24.03,4300.0,12.3479,12.353,12.3325,12.3325,4300.0
2006-09-21 14:25:00,24.03,24.03,24.01,24.01,8400.0,12.3325,12.3325,12.3222,12.3222,8400.0
2006-09-21 14:30:00,24.01,24.03,24.0,24.02,7400.0,12.3222,12.3325,12.3171,12.3274,7400.0
2006-09-21 14:35:00,24.02,24.05,24.02,24.03,17200.0,12.3274,12.3427,12.3274,12.3325,17200.0
2006-09-21 14:40:00,24.02,24.03,24.01,24.02,7300.0,12.3274,12.3325,12.3222,12.3274,7300.0
2006-09-21 14:45:00,24.02,24.06,24.01,24.04,27000.0,12.3274,12.3479,12.3222,12.3376,27000.0
2006-09-21 14:50:00,24.04,24.05,24.04,24.05,12900.0,12.3376,12.3427,12.3376,12.3427,12900.0
2006-09-21 14:55:00,24.05,24.06,24.05,24.05,6100.0,12.3427,12.3479,12.3427,12.3427,6100.0
2006-09-21 15:00:00,24.05,24.07,24.05,24.06,12200.0,12.3427,12.353,12.3427,12.3479,12200.0
2006-09-21 15:05:00,24.06,24.07,24.04,24.05,17800.0,12.3479,12.353,12.3376,12.3427,17800.0
2006-09-21 15:10:00,24.05,24.05,24.03,24.03,12300.0,12.3427,12.3427,12.3325,12.3325,12300.0
2006-09-21 15:15:00,24.03,24.03,24.02,24.02,12200.0,12.3325,12.3325,12.3274,12.3274,12200.0
2006-09-21 15:20:00,24.02,24.02,24.02,24.02,5700.0,12.3274,12.3274,12.3274,12.3274,5700.0
2006-09-21 15:25:00,24.02,24.04,24.02,24.03,16000.0,12.3274,12.3376,12.3274,12.3325,16000.0
2006-09-21 15:30:00,24.03,24.06,24.03,24.06,15000.0,12.3325,12.3479,12.3325,12.3479,15000.0
2006-09-21 15:35:00,24.06,24.07,24.05,24.06,12200.0,12.3479,12.353,12.3427,12.3479,12200.0
2006-09-21 15:40:00,24.05,24.06,24.04,24.04,7500.0,12.3427,12.3479,12.3376,12.3376,7500.0
2006-09-21 15:45:00,24.05,24.05,24.04,24.04,4300.0,12.3427,12.3427,12.3376,12.3376,4300.0
2006-09-21 15:50:00,24.04,24.07,24.04,24.07,12800.0,12.3376,12.353,12.3376,12.353,12800.0
2006-09-21 15:55:00,24.07,24.12,24.07,24.1,41400.0,12.353,12.3787,12.353,12.3684,41400.0
2006-09-22 09:30:00,24.12,24.12,24.05,24.07,17600.0,12.3787,12.3787,12.3427,12.353,17600.0
2006-09-22 09:35:00,24.08,24.08,24.01,24.03,7100.0,12.3581,12.3581,12.3222,12.3325,7100.0
2006-09-22 09:40:00,24.03,24.04,24.0,24.03,14400.0,12.3325,12.3376,12.3171,12.3325,14400.0
2006-09-22 09:45:00,24.02,24.04,24.02,24.04,7900.0,12.3274,12.3376,12.3274,12.3376,7900.0
2006-09-22 09:50:00,24.03,24.06,24.03,24.05,5300.0,12.3325,12.3479,12.3325,12.3427,5300.0
2006-09-22 09:55:00,24.03,24.04,24.02,24.03,15300.0,12.3325,12.3376,12.3274,12.3325,15300.0
2006-09-22 10:00:00,24.02,24.02,23.93,23.95,50600.0,12.3274,12.3274,12.2812,12.2914,50600.0
2006-09-22 10:05:00,23.95,23.99,23.95,23.97,9400.0,12.2914,12.312,12.2914,12.3017,9400.0
2006-09-22 10:10:00,23.97,23.98,23.96,23.96,3500.0,12.3017,12.3068,12.2966,12.2966,3500.0
2006-09-22 10:15:00,23.96,23.98,23.96,23.98,10000.0,12.2966,12.3068,12.2966,12.3068,10000.0
2006-09-22 10:20:00,23.98,23.98,23.96,23.97,7800.0,12.3068,12.3068,12.2966,12.3017,7800.0
2006-09-22 10:25:00,23.96,23.96,23.91,23.92,6300.0,12.2966,12.2966,12.2709,12.276,6300.0
2006-09-22 10:30:00,23.92,23.93,23.91,23.93,6400.0,12.276,12.2812,12.2709,12.2812,6400.0
2006-09-22 10:35:00,23.92,23.93,23.9,23.9,8400.0,12.276,12.2812,12.2658,12.2658,8400.0
2006-09-22 10:40:00,23.89,23.9,23.87,23.88,29700.0,12.2606,12.2658,12.2504,12.2555,29700.0
2006-09-22 10:45:00,23.88,23.89,23.88,23.89,4600.0,12.2555,12.2606,12.2555,12.2606,4600.0
2006-09-22 10:50:00,23.88,23.9,23.88,23.9,8000.0,12.2555,12.2658,12.2555,12.2658,8000.0
2006-09-22 10:55:00,23.89,23.9,23.89,23.89,4700.0,12.2606,12.2658,12.2606,12.2606,4700.0
2006-09-22 11:00:00,23.89,23.91,23.87,23.91,19400.0,12.2606,12.2709,12.2504,12.2709,19400.0
2006-09-22 11:05:00,23.91,23.92,23.88,23.88,18300.0,12.2709,12.276,12.2555,12.2555,18300.0
2006-09-22 11:10:00,23.88,23.89,23.88,23.88,3400.0,12.2555,12.2606,12.2555,12.2555,3400.0
2006-09-22 11:15:00,23.88,23.89,23.88,23.89,8300.0,12.2555,12.2606,12.2555,12.2606,8300.0
2006-09-22 11:20:00,23.88,23.89,23.88,23.89,5100.0,12.2555,12.2606,12.2555,12.2606,5100.0
2006-09-22 11:25:00,23.89,23.9,23.87,23.9,20700.0,12.2606,12.2658,12.2504,12.2658,20700.0
2006-09-22 11:30:00,23.9,23.91,23.89,23.89,6700.0,12.2658,12.2709,12.2606,12.2606,6700.0
2006-09-22 11:35:00,23.89,23.92,23.89,23.92,10900.0,12.2606,12.276,12.2606,12.276,10900.0
2006-09-22 11:40:00,23.91,23.92,23.91,23.92,6800.0,12.2709,12.276,12.2709,12.276,6800.0
2006-09-22 11:45:00,23.92,23.93,23.92,23.93,33300.0,12.276,12.2812,12.276,12.2812,33300.0
2006-09-22 11:50:00,23.94,23.94,23.93,23.93,21900.0,12.2863,12.2863,12.2812,12.2812,21900.0
2006-09-22 11:55:00,23.93,23.95,23.93,23.95,16200.0,12.2812,12.2914,12.2812,12.2914,16200.0
2006-09-22 12:00:00,23.95,23.96,23.95,23.96,9900.0,12.2914,12.2966,12.2914,12.2966,9900.0
2006-09-22 12:05:00,23.95,23.95,23.94,23.94,5200.0,12.2914,12.2914,12.2863,12.2863,5200.0
2006-09-22 12:10:00,23.94,23.95,23.93,23.94,17200.0,12.2863,12.2914,12.2812,12.2863,17200.0
2006-09-22 12:15:00,23.94,23.97,23.94,23.96,11900.0,12.2863,12.3017,12.2863,12.2966,11900.0
2006-09-22 12:20:00,23.96,23.96,23.95,23.95,1300.0,12.2966,12.2966,12.2914,12.2914,1300.0
2006-09-22 12:25:00,23.95,23.96,23.95,23.95,2000.0,12.2914,12.2966,12.2914,12.2914,2000.0
2006-09-22 12:30:00,23.95,23.96,23.95,23.95,2400.0,12.2914,12.2966,12.2914,12.2914,2400.0
2006-09-22 12:35:00,23.95,23.96,23.95,23.95,7700.0,12.2914,12.2966,12.2914,12.2914,7700.0
2006-09-22 12:40:00,23.95,23.96,23.95,23.95,1800.0,12.2914,12.2966,12.2914,12.2914,1800.0
2006-09-22 12:45:00,23.95,23.97,23.95,23.96,5000.0,12.2914,12.3017,12.2914,12.2966,5000.0
2006-09-22 12:50:00,23.96,23.96,23.95,23.96,8300.0,12.2966,12.2966,12.2914,12.2966,8300.0
2006-09-22 12:55:00,23.96,23.97,23.95,23.96,3900.0,12.2966,12.3017,12.2914,12.2966,3900.0
2006-09-22 13:00:00,23.96,23.98,23.94,23.98,49800.0,12.2966,12.3068,12.2863,12.3068,49800.0
2006-09-22 13:05:00,23.98,24.0,23.94,23.97,20900.0,12.3068,12.3171,12.2863,12.3017,20900.0
2006-09-22 13:10:00,23.98,23.98,23.94,23.95,11400.0,12.3068,12.3068,12.2863,12.2914,11400.0
2006-09-22 13:15:00,23.95,23.96,23.95,23.96,2500.0,12.2914,12.2966,12.2914,12.2966,2500.0
2006-09-22 13:20:00,23.96,23.97,23.96,23.97,1800.0,12.2966,12.3017,12.2966,12.3017,1800.0
2006-09-22 13:25:00,23.96,23.97,23.96,23.97,4900.0,12.2966,12.3017,12.2966,12.3017,4900.0
2006-09-22 13:30:00,23.96,23.97,23.96,23.97,2800.0,12.2966,12.3017,12.2966,12.3017,2800.0
2006-09-22 13:35:00,23.96,23.97,23.95,23.95,4600.0,12.2966,12.3017,12.2914,12.2914,4600.0
2006-09-22 13:40:00,23.95,23.95,23.94,23.95,11600.0,12.2914,12.2914,12.2863,12.2914,11600.0
2006-09-22 13:45:00,23.94,23.95,23.93,23.93,5400.0,12.2863,12.2914,12.2812,12.2812,5400.0
2006-09-22 13:50:00,23.94,23.94,23.93,23.94,3500.0,12.2863,12.2863,12.2812,12.2863,3500.0
2006-09-22 13:55:00,23.94,23.95,23.93,23.95,8400.0,12.2863,12.2914,12.2812,12.2914,8400.0
2006-09-22 14:00:00,23.95,23.96,23.94,23.96,4500.0,12.2914,12.2966,12.2863,12.2966,4500.0
2006-09-22 14:05:00,23.95,23.97,23.93,23.95,27300.0,12.2914,12.3017,12.2812,12.2914,27300.0
2006-09-22 14:10:00,23.96,23.96,23.95,23.95,6700.0,12.2966,12.2966,12.2914,12.2914,6700.0
2006-09-22 14:15:00,23.95,23.97,23.95,23.97,5800.0,12.2914,12.3017,12.2914,12.3017,5800.0
2006-09-22 14:20:00,23.96,23.98,23.96,23.97,8700.0,12.2966,12.3068,12.2966,12.3017,8700.0
2006-09-22 14:25:00,23.97,23.98,23.97,23.98,3100.0,12.3017,12.3068,12.3017,12.3068,3100.0
2006-09-22 14:30:00,23.97,23.98,23.96,23.96,8500.0,12.3017,12.3068,12.2966,12.2966,8500.0
2006-09-22 14:35:00,23.96,23.96,23.95,23.95,8000.0,12.2966,12.2966,12.2914,12.2914,8000.0
2006-09-22 14:40:00,23.95,23.96,23.94,23.95,16100.0,12.2914,12.2966,12.2863,12.2914,16100.0
2006-09-22 14:45:00,23.95,23.98,23.95,23.97,10100.0,12.2914,12.3068,12.2914,12.3017,10100.0
2006-09-22 14:50:00,23.97,23.98,23.97,23.98,3700.0,12.3017,12.3068,12.3017,12.3068,3700.0
2006-09-22 14:55:00,23.97,23.98,23.97,23.97,5600.0,12.3017,12.3068,12.3017,12.3017,5600.0
2006-09-22 15:00:00,23.97,23.98,23.97,23.97,1100.0,12.3017,12.3068,12.3017,12.3017,1100.0
2006-09-22 15:05:00,23.97,24.01,23.97,24.0,31500.0,12.3017,12.3222,12.3017,12.3171,31500.0
2006-09-22 15:10:00,24.0,24.01,23.99,24.01,32900.0,12.3171,12.3222,12.312,12.3222,32900.0
2006-09-22 15:15:00,24.02,24.04,24.01,24.04,12500.0,12.3274,12.3376,12.3222,12.3376,12500.0
2006-09-22 15:20:00,24.04,24.04,24.02,24.02,17000.0,12.3376,12.3376,12.3274,12.3274,17000.0
2006-09-22 15:25:00,24.03,24.03,24.02,24.02,4600.0,12.3325,12.3325,12.3274,12.3274,4600.0
2006-09-22 15:30:00,24.02,24.02,24.01,24.01,18100.0,12.3274,12.3274,12.3222,12.3222,18100.0
2006-09-22 15:35:00,24.01,24.01,23.99,23.99,16200.0,12.3222,12.3222,12.312,12.312,16200.0
2006-09-22 15:40:00,23.99,24.0,23.98,23.99,14500.0,12.312,12.3171,12.3068,12.312,14500.0
2006-09-22 15:45:00,23.98,23.99,23.97,23.97,21600.0,12.3068,12.312,12.3017,12.3017,21600.0
2006-09-22 15:50:00,23.98,23.98,23.97,23.98,22800.0,12.3068,12.3068,12.3017,12.3068,22800.0
2006-09-22 15:55:00,23.98,24.0,23.97,23.99,49700.0,12.3068,12.3171,12.3017,12.312,49700.0
2006-09-25 09:30:00,24.14,24.15,23.96,24.07,28000.0,12.3889,12.3941,12.2966,12.353,28000.0
2006-09-25 09:35:00,24.08,24.13,24.05,24.11,5600.0,12.3581,12.3838,12.3427,12.3735,5600.0
2006-09-25 09:40:00,24.09,24.1,24.04,24.05,41600.0,12.3633,12.3684,12.3376,12.3427,41600.0
2006-09-25 09:45:00,24.06,24.07,24.04,24.07,20300.0,12.3479,12.353,12.3376,12.353,20300.0
2006-09-25 09:50:00,24.08,24.1,24.07,24.1,9300.0,12.3581,12.3684,12.353,12.3684,9300.0
2006-09-25 09:55:00,24.1,24.1,24.04,24.05,9300.0,12.3684,12.3684,12.3376,12.3427,9300.0
2006-09-25 10:00:00,24.05,24.08,24.03,24.04,17800.0,12.3427,12.3581,12.3325,12.3376,17800.0
2006-09-25 10:05:00,24.03,24.05,23.97,24.02,19800.0,12.3325,12.3427,12.3017,12.3274,19800.0
2006-09-25 10:10:00,24.02,24.02,23.97,23.99,10000.0,12.3274,12.3274,12.3017,12.312,10000.0
2006-09-25 10:15:00,23.97,24.01,23.95,23.96,14400.0,12.3017,12.3222,12.2914,12.2966,14400.0
2006-09-25 10:20:00,23.96,24.02,23.96,24.01,6000.0,12.2966,12.3274,12.2966,12.3222,6000.0
2006-09-25 10:25:00,24.02,24.04,24.0,24.03,33200.0,12.3274,12.3376,12.3171,12.3325,33200.0
2006-09-25 10:30:00,24.03,24.03,24.01,24.02,9500.0,12.3325,12.3325,12.3222,12.3274,9500.0
2006-09-25 10:35:00,24.01,24.02,24.01,24.02,9800.0,12.3222,12.3274,12.3222,12.3274,9800.0
2006-09-25 10:40:00,24.02,24.02,24.01,24.02,7900.0,12.3274,12.3274,12.3222,12.3274,7900.0
2006-09-25 10:45:00,24.02,24.02,24.01,24.01,7700.0,12.3274,12.3274,12.3222,12.3222,7700.0
2006-09-25 10:50:00,24.01,24.05,24.0,24.04,41000.0,12.3222,12.3427,12.3171,12.3376,41000.0
2006-09-25 10:55:00,24.05,24.08,24.04,24.07,9100.0,12.3427,12.3581,12.3376,12.353,9100.0
2006-09-25 11:00:00,24.07,24.1,24.05,24.05,15800.0,12.353,12.3684,12.3427,12.3427,15800.0
2006-09-25 11:05:00,24.05,24.07,24.05,24.05,8700.0,12.3427,12.353,12.3427,12.3427,8700.0
2006-09-25 11:10:00,24.05,24.06,24.02,24.02,6700.0,12.3427,12.3479,12.3274,12.3274,6700.0
2006-09-25 11:15:00,24.02,24.03,24.02,24.03,2400.0,12.3274,12.3325,12.3274,12.3325,2400.0
2006-09-25 11:20:00,24.02,24.07,24.0,24.07,11100.0,12.3274,12.353,12.3171,12.353,11100.0
2006-09-25 11:25:00,24.06,24.07,24.06,24.06,2200.0,12.3479,12.353,12.3479,12.3479,2200.0
2006-09-25 11:30:00,24.06,24.08,24.06,24.07,4500.0,12.3479,12.3581,12.3479,12.353,4500.0
2006-09-25 11:35:00,24.06,24.07,24.06,24.06,1700.0,12.3479,12.353,12.3479,12.3479,1700.0
2006-09-25 11:40:00,24.06,24.07,24.05,24.05,5500.0,12.3479,12.353,12.3427,12.3427,5500.0
2006-09-25 11:45:00,24.05,24.06,24.05,24.05,3700.0,12.3427,12.3479,12.3427,12.3427,3700.0
2006-09-25 11:50:00,24.05,24.06,24.05,24.05,4100.0,12.3427,12.3479,12.3427,12.3427,4100.0
2006-09-25 11:55:00,24.05,24.06,24.05,24.05,8000.0,12.3427,12.3479,12.3427,12.3427,8000.0
2006-09-25 12:00:00,24.06,24.06,24.05,24.05,8300.0,12.3479,12.3479,12.3427,12.3427,8300.0
2006-09-25 12:05:00,24.05,24.06,24.04,24.04,7600.0,12.3427,12.3479,12.3376,12.3376,7600.0
2006-09-25 12:10:00,24.04,24.05,24.04,24.04,4200.0,12.3376,12.3427,12.3376,12.3376,4200.0
2006-09-25 12:15:00,24.05,24.05,24.03,24.04,12500.0,12.3427,12.3427,12.3325,12.3376,12500.0
2006-09-25 12:20:00,24.04,24.06,24.04,24.04,9700.0,12.3376,12.3479,12.3376,12.3376,9700.0
2006-09-25 12:25:00,24.04,24.07,24.03,24.06,11500.0,12.3376,12.353,12.3325,12.3479,11500.0
2006-09-25 12:30:00,24.07,24.08,24.06,24.07,2900.0,12.353,12.3581,12.3479,12.353,2900.0
2006-09-25 12:35:00,24.07,24.09,24.07,24.07,19400.0,12.353,12.3633,12.353,12.353,19400.0
2006-09-25 12:40:00,24.08,24.12,24.08,24.1,10100.0,12.3581,12.3787,12.3581,12.3684,10100.0
2006-09-25 12:45:00,24.11,24.12,24.11,24.11,4500.0,12.3735,12.3787,12.3735,12.3735,4500.0
2006-09-25 12:50:00,24.11,24.14,24.1,24.12,25600.0,12.3735,12.3889,12.3684,12.3787,25600.0
2006-09-25 12:55:00,24.13,24.15,24.1,24.15,55300.0,12.3838,12.3941,12.3684,12.3941,55300.0
2006-09-25 13:00:00,24.15,24.17,24.14,24.17,13500.0,12.3941,12.4043,12.3889,12.4043,13500.0
2006-09-25 13:05:00,24.16,24.18,24.13,24.18,14500.0,12.3992,12.4095,12.3838,12.4095,14500.0
2006-09-25 13:10:00,24.17,24.17,24.15,24.16,16100.0,12.4043,12.4043,12.3941,12.3992,16100.0
2006-09-25 13:15:00,24.17,24.17,24.15,24.15,8300.0,12.4043,12.4043,12.3941,12.3941,8300.0
2006-09-25 13:20:00,24.15,24.16,24.14,24.15,22200.0,12.3941,12.3992,12.3889,12.3941,22200.0
2006-09-25 13:25:00,24.14,24.15,24.13,24.13,11200.0,12.3889,12.3941,12.3838,12.3838,11200.0
2006-09-25 13:30:00,24.13,24.13,24.12,24.13,2500.0,12.3838,12.3838,12.3787,12.3838,2500.0
2006-09-25 13:35:00,24.13,24.13,24.11,24.11,4400.0,12.3838,12.3838,12.3735,12.3735,4400.0
2006-09-25 13:40:00,24.11,24.13,24.11,24.12,6300.0,12.3735,12.3838,12.3735,12.3787,6300.0
2006-09-25 13:45:00,24.12,24.15,24.12,24.15,15700.0,12.3787,12.3941,12.3787,12.3941,15700.0
2006-09-25 13:50:00,24.15,24.15,24.14,24.14,2800.0,12.3941,12.3941,12.3889,12.3889,2800.0
2006-09-25 13:55:00,24.14,24.15,24.13,24.14,13500.0,12.3889,12.3941,12.3838,12.3889,13500.0
2006-09-25 14:00:00,24.13,24.14,24.11,24.13,16300.0,12.3838,12.3889,12.3735,12.3838,16300.0
2006-09-25 14:05:00,24.13,24.17,24.12,24.17,10400.0,12.3838,12.4043,12.3787,12.4043,10400.0
2006-09-25 14:10:00,24.16,24.18,24.16,24.18,14600.0,12.3992,12.4095,12.3992,12.4095,14600.0
2006-09-25 14:15:00,24.18,24.19,24.17,24.18,13300.0,12.4095,12.4146,12.4043,12.4095,13300.0
2006-09-25 14:20:00,24.18,24.22,24.18,24.22,35200.0,12.4095,12.43,12.4095,12.43,35200.0
2006-09-25 14:25:00,24.22,24.23,24.19,24.2,9100.0,12.43,12.4351,12.4146,12.4197,9100.0
2006-09-25 14:30:00,24.19,24.24,24.19,24.22,13000.0,12.4146,12.4403,12.4146,12.43,13000.0
2006-09-25 14:35:00,24.23,24.27,24.23,24.25,15600.0,12.4351,12.4557,12.4351,12.4454,15600.0
2006-09-25 14:40:00,24.26,24.26,24.23,24.26,11500.0,12.4505,12.4505,12.4351,12.4505,11500.0
2006-09-25 14:45:00,24.26,24.26,24.24,24.25,4500.0,12.4505,12.4505,12.4403,12.4454,4500.0
2006-09-25 14:50:00,24.25,24.25,24.22,24.24,8000.0,12.4454,12.4454,12.43,12.4403,8000.0
2006-09-25 14:55:00,24.24,24.27,24.24,24.24,26700.0,12.4403,12.4557,12.4403,12.4403,26700.0
2006-09-25 15:00:00,24.25,24.26,24.23,24.23,12800.0,12.4454,12.4505,12.4351,12.4351,12800.0
2006-09-25 15:05:00,24.23,24.24,24.22,24.23,11500.0,12.4351,12.4403,12.43,12.4351,11500.0
2006-09-25 15:10:00,24.23,24.27,24.21,24.23,24900.0,12.4351,12.4557,12.4249,12.4351,24900.0
2006-09-25 15:15:00,24.24,24.25,24.23,24.23,8900.0,12.4403,12.4454,12.4351,12.4351,8900.0
2006-09-25 15:20:00,24.23,24.24,24.21,24.21,18500.0,12.4351,12.4403,12.4249,12.4249,18500.0
2006-09-25 15:25:00,24.21,24.24,24.2,24.21,24500.0,12.4249,12.4403,12.4197,12.4249,24500.0
2006-09-25 15:30:00,24.21,24.24,24.2,24.22,32200.0,12.4249,12.4403,12.4197,12.43,32200.0
2006-09-25 15:35:00,24.22,24.23,24.21,24.21,10900.0,12.43,12.4351,12.4249,12.4249,10900.0
2006-09-25 15:40:00,24.21,24.22,24.21,24.22,20700.0,12.4249,12.43,12.4249,12.43,20700.0
2006-09-25 15:45:00,24.21,24.22,24.21,24.21,21500.0,12.4249,12.43,12.4249,12.4249,21500.0
2006-09-25 15:50:00,24.21,24.21,24.18,24.2,39100.0,12.4249,12.4249,12.4095,12.4197,39100.0
2006-09-25 15:55:00,24.19,24.23,24.19,24.21,46900.0,12.4146,12.4351,12.4146,12.4249,46900.0
2006-09-26 09:30:00,24.3,24.3,24.09,24.16,21600.0,12.471,12.471,12.3633,12.3992,21600.0
2006-09-26 09:35:00,24.19,24.19,24.08,24.09,16400.0,12.4146,12.4146,12.3581,12.3633,16400.0
2006-09-26 09:40:00,24.1,24.13,24.07,24.13,16900.0,12.3684,12.3838,12.353,12.3838,16900.0
2006-09-26 09:45:00,24.13,24.14,24.13,24.14,12000.0,12.3838,12.3889,12.3838,12.3889,12000.0
2006-09-26 09:50:00,24.13,24.14,24.11,24.11,8400.0,12.3838,12.3889,12.3735,12.3735,8400.0
2006-09-26 09:55:00,24.11,24.21,24.11,24.11,22400.0,12.3735,12.4249,12.3735,12.3735,22400.0
2006-09-26 10:00:00,24.11,24.21,24.11,24.17,18600.0,12.3735,12.4249,12.3735,12.4043,18600.0
2006-09-26 10:05:00,24.17,24.21,24.17,24.2,18000.0,12.4043,12.4249,12.4043,12.4197,18000.0
2006-09-26 10:10:00,24.2,24.25,24.17,24.22,39200.0,12.4197,12.4454,12.4043,12.43,39200.0
2006-09-26 10:15:00,24.21,24.22,24.17,24.21,12400.0,12.4249,12.43,12.4043,12.4249,12400.0
2006-09-26 10:20:00,24.2,24.22,24.2,24.21,4400.0,12.4197,12.43,12.4197,12.4249,4400.0
2006-09-26 10:25:00,24.21,24.25,24.16,24.25,9800.0,12.4249,12.4454,12.3992,12.4454,9800.0
2006-09-26 10:30:00,24.25,24.25,24.19,24.19,9200.0,12.4454,12.4454,12.4146,12.4146,9200.0
2006-09-26 10:35:00,24.19,24.2,24.18,24.18,11000.0,12.4146,12.4197,12.4095,12.4095,11000.0
2006-09-26 10:40:00,24.19,24.19,24.18,24.19,2500.0,12.4146,12.4146,12.4095,12.4146,2500.0
2006-09-26 10:45:00,24.19,24.2,24.18,24.18,3800.0,12.4146,12.4197,12.4095,12.4095,3800.0
2006-09-26 10:50:00,24.16,24.18,24.16,24.17,4200.0,12.3992,12.4095,12.3992,12.4043,4200.0
2006-09-26 10:55:00,24.16,24.18,24.16,24.18,3800.0,12.3992,12.4095,12.3992,12.4095,3800.0
2006-09-26 11:00:00,24.17,24.18,24.16,24.17,6000.0,12.4043,12.4095,12.3992,12.4043,6000.0
2006-09-26 11:05:00,24.16,24.18,24.16,24.18,6200.0,12.3992,12.4095,12.3992,12.4095,6200.0
2006-09-26 11:10:00,24.18,24.22,24.18,24.21,35000.0,12.4095,12.43,12.4095,12.4249,35000.0
2006-09-26 11:15:00,24.21,24.22,24.21,24.22,36700.0,12.4249,12.43,12.4249,12.43,36700.0
2006-09-26 11:20:00,24.21,24.22,24.17,24.17,21600.0,12.4249,12.43,12.4043,12.4043,21600.0
2006-09-26 11:25:00,24.17,24.17,24.13,24.13,2700.0,12.4043,12.4043,12.3838,12.3838,2700.0
2006-09-26 11:30:00,24.14,24.14,24.11,24.13,9400.0,12.3889,12.3889,12.3735,12.3838,9400.0
2006-09-26 11:35:00,24.13,24.15,24.13,24.14,1300.0,12.3838,12.3941,12.3838,12.3889,1300.0
2006-09-26 11:40:00,24.15,24.16,24.1,24.1,10400.0,12.3941,12.3992,12.3684,12.3684,10400.0
2006-09-26 11:45:00,24.09,24.09,24.07,24.08,9800.0,12.3633,12.3633,12.353,12.3581,9800.0
2006-09-26 11:50:00,24.08,24.11,24.08,24.11,7400.0,12.3581,12.3735,12.3581,12.3735,7400.0
2006-09-26 11:55:00,24.1,24.12,24.1,24.11,21700.0,12.3684,12.3787,12.3684,12.3735,21700.0
2006-09-26 12:00:00,24.11,24.11,24.1,24.1,26200.0,12.3735,12.3735,12.3684,12.3684,26200.0
2006-09-26 12:05:00,24.09,24.11,24.09,24.11,1900.0,12.3633,12.3735,12.3633,12.3735,1900.0
2006-09-26 12:10:00,24.1,24.12,24.09,24.12,4100.0,12.3684,12.3787,12.3633,12.3787,4100.0
2006-09-26 12:15:00,24.12,24.15,24.12,24.15,13200.0,12.3787,12.3941,12.3787,12.3941,13200.0
2006-09-26 12:20:00,24.15,24.15,24.14,24.15,1900.0,12.3941,12.3941,12.3889,12.3941,1900.0
2006-09-26 12:25:00,24.15,24.18,24.15,24.18,9100.0,12.3941,12.4095,12.3941,12.4095,9100.0
2006-09-26 12:30:00,24.17,24.18,24.17,24.18,2800.0,12.4043,12.4095,12.4043,12.4095,2800.0
2006-09-26 12:35:00,24.18,24.18,24.17,24.17,3900.0,12.4095,12.4095,12.4043,12.4043,3900.0
2006-09-26 12:40:00,24.16,24.17,24.15,24.15,2700.0,12.3992,12.4043,12.3941,12.3941,2700.0
2006-09-26 12:45:00,24.15,24.16,24.13,24.13,13400.0,12.3941,12.3992,12.3838,12.3838,13400.0
2006-09-26 12:50:00,24.13,24.14,24.12,24.12,3700.0,12.3838,12.3889,12.3787,12.3787,3700.0
2006-09-26 12:55:00,24.12,24.13,24.12,24.13,6400.0,12.3787,12.3838,12.3787,12.3838,6400.0
2006-09-26 13:00:00,24.13,24.13,24.13,24.13,3100.0,12.3838,12.3838,12.3838,12.3838,3100.0
2006-09-26 13:05:00,24.12,24.13,24.12,24.13,1600.0,12.3787,12.3838,12.3787,12.3838,1600.0
2006-09-26 13:10:00,24.13,24.13,24.11,24.13,9800.0,12.3838,12.3838,12.3735,12.3838,9800.0
2006-09-26 13:15:00,24.14,24.14,24.12,24.12,4900.0,12.3889,12.3889,12.3787,12.3787,4900.0
2006-09-26 13:20:00,24.13,24.14,24.13,24.14,8500.0,12.3838,12.3889,12.3838,12.3889,8500.0
2006-09-26 13:25:00,24.13,24.14,24.13,24.14,2300.0,12.3838,12.3889,12.3838,12.3889,2300.0
2006-09-26 13:30:00,24.15,24.16,24.13,24.13,8000.0,12.3941,12.3992,12.3838,12.3838,8000.0
2006-09-26 13:35:00,24.13,24.13,24.12,24.13,6000.0,12.3838,12.3838,12.3787,12.3838,6000.0
2006-09-26 13:40:00,24.13,24.13,24.11,24.11,3300.0,12.3838,12.3838,12.3735,12.3735,3300.0
2006-09-26 13:45:00,24.11,24.12,24.11,24.12,6700.0,12.3735,12.3787,12.3735,12.3787,6700.0
2006-09-26 13:50:00,24.13,24.16,24.13,24.16,6400.0,12.3838,12.3992,12.3838,12.3992,6400.0
2006-09-26 13:55:00,24.16,24.16,24.15,24.16,5900.0,12.3992,12.3992,12.3941,12.3992,5900.0
2006-09-26 14:00:00,24.16,24.16,24.15,24.15,5700.0,12.3992,12.3992,12.3941,12.3941,5700.0
2006-09-26 14:05:00,24.15,24.15,24.13,24.13,3300.0,12.3941,12.3941,12.3838,12.3838,3300.0
2006-09-26 14:10:00,24.13,24.13,24.11,24.12,20600.0,12.3838,12.3838,12.3735,12.3787,20600.0
2006-09-26 14:15:00,24.12,24.12,24.1,24.1,10600.0,12.3787,12.3787,12.3684,12.3684,10600.0
2006-09-26 14:20:00,24.1,24.11,24.1,24.11,5500.0,12.3684,12.3735,12.3684,12.3735,5500.0
2006-09-26 14:25:00,24.11,24.12,24.11,24.11,7500.0,12.3735,12.3787,12.3735,12.3735,7500.0
2006-09-26 14:30:00,24.11,24.16,24.11,24.16,21400.0,12.3735,12.3992,12.3735,12.3992,21400.0
2006-09-26 14:35:00,24.15,24.16,24.13,24.14,17400.0,12.3941,12.3992,12.3838,12.3889,17400.0
2006-09-26 14:40:00,24.15,24.15,24.13,24.15,8100.0,12.3941,12.3941,12.3838,12.3941,8100.0
2006-09-26 14:45:00,24.15,24.15,24.12,24.13,5300.0,12.3941,12.3941,12.3787,12.3838,5300.0
2006-09-26 14:50:00,24.12,24.13,24.12,24.13,6100.0,12.3787,12.3838,12.3787,12.3838,6100.0
2006-09-26 14:55:00,24.13,24.13,24.11,24.12,7200.0,12.3838,12.3838,12.3735,12.3787,7200.0
2006-09-26 15:00:00,24.12,24.12,24.11,24.12,7700.0,12.3787,12.3787,12.3735,12.3787,7700.0
2006-09-26 15:05:00,24.12,24.12,24.11,24.11,6600.0,12.3787,12.3787,12.3735,12.3735,6600.0
2006-09-26 15:10:00,24.11,24.12,24.11,24.11,3900.0,12.3735,12.3787,12.3735,12.3735,3900.0
2006-09-26 15:15:00,24.11,24.13,24.11,24.12,19900.0,12.3735,12.3838,12.3735,12.3787,19900.0
2006-09-26 15:20:00,24.12,24.13,24.12,24.13,11600.0,12.3787,12.3838,12.3787,12.3838,11600.0
2006-09-26 15:25:00,24.13,24.13,24.12,24.13,4400.0,12.3838,12.3838,12.3787,12.3838,4400.0
2006-09-26 15:30:00,24.12,24.15,24.12,24.15,47300.0,12.3787,12.3941,12.3787,12.3941,47300.0
2006-09-26 15:35:00,24.15,24.15,24.14,24.15,8900.0,12.3941,12.3941,12.3889,12.3941,8900.0
2006-09-26 15:40:00,24.15,24.16,24.14,24.15,14900.0,12.3941,12.3992,12.3889,12.3941,14900.0
2006-09-26 15:45:00,24.16,24.16,24.14,24.15,30300.0,12.3992,12.3992,12.3889,12.3941,30300.0
2006-09-26 15:50:00,24.15,24.16,24.14,24.16,39200.0,12.3941,12.3992,12.3889,12.3992,39200.0
2006-09-26 15:55:00,24.15,24.18,24.14,24.16,65900.0,12.3941,12.4095,12.3889,12.3992,65900.0
2006-09-27 09:30:00,24.06,24.17,24.05,24.15,43000.0,12.3479,12.4043,12.3427,12.3941,43000.0
2006-09-27 09:35:00,24.15,24.16,24.13,24.13,24400.0,12.3941,12.3992,12.3838,12.3838,24400.0
2006-09-27 09:40:00,24.14,24.16,24.13,24.14,19000.0,12.3889,12.3992,12.3838,12.3889,19000.0
2006-09-27 09:45:00,24.15,24.15,24.11,24.13,25800.0,12.3941,12.3941,12.3735,12.3838,25800.0
2006-09-27 09:50:00,24.13,24.14,24.12,24.14,20400.0,12.3838,12.3889,12.3787,12.3889,20400.0
2006-09-27 09:55:00,24.14,24.15,24.13,24.14,8100.0,12.3889,12.3941,12.3838,12.3889,8100.0
2006-09-27 10:00:00,24.15,24.17,24.14,24.14,29900.0,12.3941,12.4043,12.3889,12.3889,29900.0
2006-09-27 10:05:00,24.15,24.15,24.12,24.13,16800.0,12.3941,12.3941,12.3787,12.3838,16800.0
2006-09-27 10:10:00,24.13,24.14,24.13,24.14,17600.0,12.3838,12.3889,12.3838,12.3889,17600.0
2006-09-27 10:15:00,24.13,24.14,24.13,24.13,9400.0,12.3838,12.3889,12.3838,12.3838,9400.0
2006-09-27 10:20:00,24.13,24.15,24.13,24.14,10100.0,12.3838,12.3941,12.3838,12.3889,10100.0
2006-09-27 10:25:00,24.15,24.15,24.13,24.14,10300.0,12.3941,12.3941,12.3838,12.3889,10300.0
2006-09-27 10:30:00,24.13,24.17,24.13,24.16,16400.0,12.3838,12.4043,12.3838,12.3992,16400.0
2006-09-27 10:35:00,24.16,24.2,24.15,24.16,22000.0,12.3992,12.4197,12.3941,12.3992,22000.0
2006-09-27 10:40:00,24.16,24.17,24.12,24.12,22000.0,12.3992,12.4043,12.3787,12.3787,22000.0
2006-09-27 10:45:00,24.13,24.15,24.12,24.13,10700.0,12.3838,12.3941,12.3787,12.3838,10700.0
2006-09-27 10:50:00,24.13,24.16,24.12,24.15,13600.0,12.3838,12.3992,12.3787,12.3941,13600.0
2006-09-27 10:55:00,24.16,24.17,24.14,24.17,8100.0,12.3992,12.4043,12.3889,12.4043,8100.0
2006-09-27 11:00:00,24.17,24.17,24.13,24.13,18800.0,12.4043,12.4043,12.3838,12.3838,18800.0
2006-09-27 11:05:00,24.13,24.16,24.13,24.15,13200.0,12.3838,12.3992,12.3838,12.3941,13200.0
2006-09-27 11:10:00,24.16,24.16,24.15,24.15,6500.0,12.3992,12.3992,12.3941,12.3941,6500.0
2006-09-27 11:15:00,24.15,24.16,24.13,24.14,9000.0,12.3941,12.3992,12.3838,12.3889,9000.0
2006-09-27 11:20:00,24.13,24.14,24.13,24.13,6500.0,12.3838,12.3889,12.3838,12.3838,6500.0
2006-09-27 11:25:00,24.14,24.15,24.13,24.14,21800.0,12.3889,12.3941,12.3838,12.3889,21800.0
2006-09-27 11:30:00,24.15,24.15,24.1,24.12,66800.0,12.3941,12.3941,12.3684,12.3787,66800.0
2006-09-27 11:35:00,24.12,24.14,24.11,24.14,7600.0,12.3787,12.3889,12.3735,12.3889,7600.0
2006-09-27 11:40:00,24.14,24.14,24.1,24.11,18100.0,12.3889,12.3889,12.3684,12.3735,18100.0
2006-09-27 11:45:00,24.1,24.11,24.09,24.11,18500.0,12.3684,12.3735,12.3633,12.3735,18500.0
2006-09-27 11:50:00,24.12,24.13,24.11,24.13,2200.0,12.3787,12.3838,12.3735,12.3838,2200.0
2006-09-27 11:55:00,24.13,24.14,24.12,24.14,11100.0,12.3838,12.3889,12.3787,12.3889,11100.0
2006-09-27 12:00:00,24.13,24.14,24.13,24.13,5800.0,12.3838,12.3889,12.3838,12.3838,5800.0
2006-09-27 12:05:00,24.13,24.14,24.13,24.13,6500.0,12.3838,12.3889,12.3838,12.3838,6500.0
2006-09-27 12:10:00,24.13,24.13,24.11,24.11,11000.0,12.3838,12.3838,12.3735,12.3735,11000.0
2006-09-27 12:15:00,24.11,24.11,24.1,24.11,6500.0,12.3735,12.3735,12.3684,12.3735,6500.0
2006-09-27 12:20:00,24.11,24.11,24.06,24.07,62600.0,12.3735,12.3735,12.3479,12.353,62600.0
2006-09-27 12:25:00,24.08,24.11,24.06,24.06,17800.0,12.3581,12.3735,12.3479,12.3479,17800.0
2006-09-27 12:30:00,24.07,24.09,24.05,24.08,11100.0,12.353,12.3633,12.3427,12.3581,11100.0
2006-09-27 12:35:00,24.08,24.09,24.06,24.07,3900.0,12.3581,12.3633,12.3479,12.353,3900.0
2006-09-27 12:40:00,24.08,24.1,24.07,24.07,7500.0,12.3581,12.3684,12.353,12.353,7500.0
2006-09-27 12:45:00,24.09,24.09,24.07,24.08,4000.0,12.3633,12.3633,12.353,12.3581,4000.0
2006-09-27 12:50:00,24.07,24.12,24.07,24.11,9300.0,12.353,12.3787,12.353,12.3735,9300.0
2006-09-27 12:55:00,24.12,24.12,24.11,24.11,1100.0,12.3787,12.3787,12.3735,12.3735,1100.0
2006-09-27 13:00:00,24.12,24.14,24.1,24.11,17300.0,12.3787,12.3889,12.3684,12.3735,17300.0
2006-09-27 13:05:00,24.1,24.1,24.1,24.1,1900.0,12.3684,12.3684,12.3684,12.3684,1900.0
2006-09-27 13:10:00,24.1,24.1,24.08,24.08,7000.0,12.3684,12.3684,12.3581,12.3581,7000.0
2006-09-27 13:15:00,24.08,24.08,24.06,24.08,6400.0,12.3581,12.3581,12.3479,12.3581,6400.0
2006-09-27 13:20:00,24.08,24.08,24.07,24.07,7300.0,12.3581,12.3581,12.353,12.353,7300.0
2006-09-27 13:25:00,24.07,24.08,24.06,24.08,4600.0,12.353,12.3581,12.3479,12.3581,4600.0
2006-09-27 13:30:00,24.08,24.08,24.02,24.05,25600.0,12.3581,12.3581,12.3274,12.3427,25600.0
2006-09-27 13:35:00,24.05,24.05,24.03,24.05,12000.0,12.3427,12.3427,12.3325,12.3427,12000.0
2006-09-27 13:40:00,24.05,24.08,24.04,24.07,22000.0,12.3427,12.3581,12.3376,12.353,22000.0
2006-09-27 13:45:00,24.07,24.09,24.06,24.07,12900.0,12.353,12.3633,12.3479,12.353,12900.0
2006-09-27 13:50:00,24.06,24.07,24.05,24.06,26600.0,12.3479,12.353,12.3427,12.3479,26600.0
2006-09-27 13:55:00,24.07,24.07,24.05,24.05,9800.0,12.353,12.353,12.3427,12.3427,9800.0
2006-09-27 14:00:00,24.06,24.07,24.05,24.07,7400.0,12.3479,12.353,12.3427,12.353,7400.0
2006-09-27 14:05:00,24.07,24.09,24.05,24.09,11300.0,12.353,12.3633,12.3427,12.3633,11300.0
2006-09-27 14:10:00,24.08,24.09,24.05,24.05,9500.0,12.3581,12.3633,12.3427,12.3427,9500.0
2006-09-27 14:15:00,24.06,24.07,24.04,24.07,11300.0,12.3479,12.353,12.3376,12.353,11300.0
2006-09-27 14:20:00,24.07,24.07,24.06,24.07,7600.0,12.353,12.353,12.3479,12.353,7600.0
2006-09-27 14:25:00,24.07,24.07,24.06,24.06,3500.0,12.353,12.353,12.3479,12.3479,3500.0
2006-09-27 14:30:00,24.06,24.06,24.05,24.06,5400.0,12.3479,12.3479,12.3427,12.3479,5400.0
2006-09-27 14:35:00,24.05,24.06,24.04,24.05,33200.0,12.3427,12.3479,12.3376,12.3427,33200.0
2006-09-27 14:40:00,24.06,24.06,24.04,24.04,3600.0,12.3479,12.3479,12.3376,12.3376,3600.0
2006-09-27 14:45:00,24.04,24.05,24.03,24.03,7000.0,12.3376,12.3427,12.3325,12.3325,7000.0
2006-09-27 14:50:00,24.03,24.05,24.03,24.05,9700.0,12.3325,12.3427,12.3325,12.3427,9700.0
2006-09-27 14:55:00,24.05,24.07,24.04,24.07,11200.0,12.3427,12.353,12.3376,12.353,11200.0
2006-09-27 15:00:00,24.07,24.08,24.06,24.08,12000.0,12.353,12.3581,12.3479,12.3581,12000.0
2006-09-27 15:05:00,24.08,24.08,24.06,24.06,16900.0,12.3581,12.3581,12.3479,12.3479,16900.0
2006-09-27 15:10:00,24.06,24.07,24.04,24.04,60200.0,12.3479,12.353,12.3376,12.3376,60200.0
2006-09-27 15:15:00,24.05,24.07,24.05,24.07,12300.0,12.3427,12.353,12.3427,12.353,12300.0
2006-09-27 15:20:00,24.07,24.08,24.05,24.05,33200.0,12.353,12.3581,12.3427,12.3427,33200.0
2006-09-27 15:25:00,24.05,24.06,24.05,24.05,3100.0,12.3427,12.3479,12.3427,12.3427,3100.0
2006-09-27 15:30:00,24.06,24.08,24.05,24.08,10100.0,12.3479,12.3581,12.3427,12.3581,10100.0
2006-09-27 15:35:00,24.08,24.08,24.07,24.08,7100.0,12.3581,12.3581,12.353,12.3581,7100.0
2006-09-27 15:40:00,24.08,24.08,24.07,24.08,8700.0,12.3581,12.3581,12.353,12.3581,8700.0
2006-09-27 15:45:00,24.08,24.09,24.07,24.09,9100.0,12.3581,12.3633,12.353,12.3633,9100.0
2006-09-27 15:50:00,24.08,24.09,24.07,24.08,30400.0,12.3581,12.3633,12.353,12.3581,30400.0
2006-09-27 15:55:00,24.08,24.08,24.06,24.07,30900.0,12.3581,12.3581,12.3479,12.353,30900.0
2006-09-28 09:30:00,24.0,24.03,23.95,23.99,52500.0,12.3171,12.3325,12.2914,12.312,52500.0
2006-09-28 09:35:00,23.98,24.02,23.94,23.98,19700.0,12.3068,12.3274,12.2863,12.3068,19700.0
2006-09-28 09:40:00,23.96,24.0,23.95,23.96,51800.0,12.2966,12.3171,12.2914,12.2966,51800.0
2006-09-28 09:45:00,23.96,23.99,23.96,23.98,19300.0,12.2966,12.312,12.2966,12.3068,19300.0
2006-09-28 09:50:00,23.99,24.0,23.98,23.99,14000.0,12.312,12.3171,12.3068,12.312,14000.0
2006-09-28 09:55:00,23.99,24.0,23.98,23.98,51700.0,12.312,12.3171,12.3068,12.3068,51700.0
2006-09-28 10:00:00,23.99,24.0,23.98,23.99,28100.0,12.312,12.3171,12.3068,12.312,28100.0
2006-09-28 10:05:00,23.98,24.0,23.98,23.99,18700.0,12.3068,12.3171,12.3068,12.312,18700.0
2006-09-28 10:10:00,23.99,24.0,23.98,23.99,10200.0,12.312,12.3171,12.3068,12.312,10200.0
2006-09-28 10:15:00,23.98,24.0,23.98,23.99,14400.0,12.3068,12.3171,12.3068,12.312,14400.0
2006-09-28 10:20:00,23.99,24.0,23.98,24.0,16800.0,12.312,12.3171,12.3068,12.3171,16800.0
2006-09-28 10:25:00,24.01,24.01,23.98,23.98,8200.0,12.3222,12.3222,12.3068,12.3068,8200.0
2006-09-28 10:30:00,23.98,24.03,23.98,24.02,12500.0,12.3068,12.3325,12.3068,12.3274,12500.0
2006-09-28 10:35:00,24.01,24.01,23.99,24.0,14900.0,12.3222,12.3222,12.312,12.3171,14900.0
2006-09-28 10:40:00,23.99,24.0,23.99,24.0,12800.0,12.312,12.3171,12.312,12.3171,12800.0
2006-09-28 10:45:00,24.0,24.01,24.0,24.0,11300.0,12.3171,12.3222,12.3171,12.3171,11300.0
2006-09-28 10:50:00,23.99,24.0,23.99,24.0,5800.0,12.312,12.3171,12.312,12.3171,5800.0
2006-09-28 10:55:00,24.0,24.0,23.98,23.98,26100.0,12.3171,12.3171,12.3068,12.3068,26100.0
2006-09-28 11:00:00,23.98,24.0,23.98,23.99,24000.0,12.3068,12.3171,12.3068,12.312,24000.0
2006-09-28 11:05:00,23.99,23.99,23.98,23.99,6600.0,12.312,12.312,12.3068,12.312,6600.0
2006-09-28 11:10:00,23.99,24.0,23.98,23.99,7500.0,12.312,12.3171,12.3068,12.312,7500.0
2006-09-28 11:15:00,24.0,24.0,23.98,23.99,11100.0,12.3171,12.3171,12.3068,12.312,11100.0
2006-09-28 11:20:00,23.99,24.01,23.99,24.01,7200.0,12.312,12.3222,12.312,12.3222,7200.0
2006-09-28 11:25:00,24.0,24.03,23.99,24.02,23100.0,12.3171,12.3325,12.312,12.3274,23100.0
2006-09-28 11:30:00,24.03,24.04,24.02,24.03,16300.0,12.3325,12.3376,12.3274,12.3325,16300.0
2006-09-28 11:35:00,24.04,24.05,24.03,24.04,12700.0,12.3376,12.3427,12.3325,12.3376,12700.0
2006-09-28 11:40:00,24.04,24.04,24.02,24.02,17000.0,12.3376,12.3376,12.3274,12.3274,17000.0
2006-09-28 11:45:00,24.03,24.03,24.02,24.02,5500.0,12.3325,12.3325,12.3274,12.3274,5500.0
2006-09-28 11:50:00,24.02,24.03,24.02,24.02,9400.0,12.3274,12.3325,12.3274,12.3274,9400.0
2006-09-28 11:55:00,24.03,24.03,24.01,24.01,10100.0,12.3325,12.3325,12.3222,12.3222,10100.0
2006-09-28 12:00:00,24.01,24.02,23.99,23.99,4100.0,12.3222,12.3274,12.312,12.312,4100.0
2006-09-28 12:05:00,24.0,24.02,23.98,23.98,22500.0,12.3171,12.3274,12.3068,12.3068,22500.0
2006-09-28 12:10:00,23.98,24.0,23.97,23.99,22900.0,12.3068,12.3171,12.3017,12.312,22900.0
2006-09-28 12:15:00,24.0,24.0,23.99,24.0,4200.0,12.3171,12.3171,12.312,12.3171,4200.0
2006-09-28 12:20:00,24.0,24.0,23.99,24.0,2400.0,12.3171,12.3171,12.312,12.3171,2400.0
2006-09-28 12:25:00,24.0,24.0,23.99,24.0,2600.0,12.3171,12.3171,12.312,12.3171,2600.0
2006-09-28 12:30:00,24.0,24.0,23.99,23.99,11000.0,12.3171,12.3171,12.312,12.312,11000.0
2006-09-28 12:35:00,23.99,24.0,23.99,24.0,1400.0,12.312,12.3171,12.312,12.3171,1400.0
2006-09-28 12:40:00,24.0,24.0,23.99,24.0,20700.0,12.3171,12.3171,12.312,12.3171,20700.0
2006-09-28 12:45:00,24.0,24.0,23.99,24.0,2000.0,12.3171,12.3171,12.312,12.3171,2000.0
2006-09-28 12:50:00,24.0,24.0,23.99,24.0,23500.0,12.3171,12.3171,12.312,12.3171,23500.0
2006-09-28 12:55:00,24.0,24.0,23.99,24.0,2400.0,12.3171,12.3171,12.312,12.3171,2400.0
2006-09-28 13:00:00,24.0,24.0,23.99,23.99,6300.0,12.3171,12.3171,12.312,12.312,6300.0
2006-09-28 13:05:00,23.99,23.99,23.97,23.97,10500.0,12.312,12.312,12.3017,12.3017,10500.0
2006-09-28 13:10:00,23.97,23.99,23.97,23.97,30800.0,12.3017,12.312,12.3017,12.3017,30800.0
2006-09-28 13:15:00,23.97,23.98,23.96,23.98,7400.0,12.3017,12.3068,12.2966,12.3068,7400.0
2006-09-28 13:20:00,23.98,23.99,23.97,23.98,24100.0,12.3068,12.312,12.3017,12.3068,24100.0
2006-09-28 13:25:00,23.98,24.02,23.98,23.99,26000.0,12.3068,12.3274,12.3068,12.312,26000.0
2006-09-28 13:30:00,24.0,24.01,24.0,24.0,2700.0,12.3171,12.3222,12.3171,12.3171,2700.0
2006-09-28 13:35:00,24.01,24.03,24.01,24.02,24300.0,12.3222,12.3325,12.3222,12.3274,24300.0
2006-09-28 13:40:00,24.02,24.03,24.01,24.02,2200.0,12.3274,12.3325,12.3222,12.3274,2200.0
2006-09-28 13:45:00,24.02,24.03,24.02,24.02,2700.0,12.3274,12.3325,12.3274,12.3274,2700.0
2006-09-28 13:50:00,24.03,24.03,24.02,24.03,6800.0,12.3325,12.3325,12.3274,12.3325,6800.0
2006-09-28 13:55:00,24.02,24.03,24.01,24.03,9900.0,12.3274,12.3325,12.3222,12.3325,9900.0
2006-09-28 14:00:00,24.02,24.02,24.01,24.01,7000.0,12.3274,12.3274,12.3222,12.3222,7000.0
2006-09-28 14:05:00,24.01,24.02,23.98,23.99,47000.0,12.3222,12.3274,12.3068,12.312,47000.0
2006-09-28 14:10:00,23.99,24.0,23.98,24.0,11700.0,12.312,12.3171,12.3068,12.3171,11700.0
2006-09-28 14:15:00,24.0,24.01,23.99,24.0,7800.0,12.3171,12.3222,12.312,12.3171,7800.0
2006-09-28 14:20:00,23.99,24.0,23.99,24.0,2600.0,12.312,12.3171,12.312,12.3171,2600.0
2006-09-28 14:25:00,24.0,24.01,23.99,24.0,17800.0,12.3171,12.3222,12.312,12.3171,17800.0
2006-09-28 14:30:00,23.99,24.01,23.99,24.0,31700.0,12.312,12.3222,12.312,12.3171,31700.0
2006-09-28 14:35:00,23.99,24.0,23.99,24.0,3600.0,12.312,12.3171,12.312,12.3171,3600.0
2006-09-28 14:40:00,24.0,24.01,23.99,24.01,14200.0,12.3171,12.3222,12.312,12.3222,14200.0
2006-09-28 14:45:00,24.0,24.01,23.99,24.0,8700.0,12.3171,12.3222,12.312,12.3171,8700.0
2006-09-28 14:50:00,24.0,24.0,23.99,24.0,6600.0,12.3171,12.3171,12.312,12.3171,6600.0
2006-09-28 14:55:00,24.0,24.0,24.0,24.0,4600.0,12.3171,12.3171,12.3171,12.3171,4600.0
2006-09-28 15:00:00,24.0,24.01,23.99,24.0,9400.0,12.3171,12.3222,12.312,12.3171,9400.0
2006-09-28 15:05:00,23.99,24.0,23.98,23.99,18600.0,12.312,12.3171,12.3068,12.312,18600.0
2006-09-28 15:10:00,23.98,24.01,23.98,24.0,11700.0,12.3068,12.3222,12.3068,12.3171,11700.0
2006-09-28 15:15:00,24.0,24.0,23.99,24.0,3500.0,12.3171,12.3171,12.312,12.3171,3500.0
2006-09-28 15:20:00,24.0,24.0,23.99,24.0,4500.0,12.3171,12.3171,12.312,12.3171,4500.0
2006-09-28 15:25:00,23.99,24.0,23.99,24.0,19700.0,12.312,12.3171,12.312,12.3171,19700.0
2006-09-28 15:30:00,24.0,24.0,23.99,24.0,62500.0,12.3171,12.3171,12.312,12.3171,62500.0
2006-09-28 15:35:00,24.0,24.0,23.99,24.0,8200.0,12.3171,12.3171,12.312,12.3171,8200.0
2006-09-28 15:40:00,23.99,24.01,23.99,24.01,16900.0,12.312,12.3222,12.312,12.3222,16900.0
2006-09-28 15:45:00,24.0,24.01,23.99,24.01,32600.0,12.3171,12.3222,12.312,12.3222,32600.0
2006-09-28 15:50:00,24.02,24.02,24.0,24.02,42700.0,12.3274,12.3274,12.3171,12.3274,42700.0
2006-09-28 15:55:00,24.02,24.02,24.0,24.0,48600.0,12.3274,12.3274,12.3171,12.3171,48600.0
2006-09-29 09:30:00,24.0,24.05,23.97,24.0,28700.0,12.3171,12.3427,12.3017,12.3171,28700.0
2006-09-29 09:35:00,24.0,24.03,24.0,24.02,8000.0,12.3171,12.3325,12.3171,12.3274,8000.0
2006-09-29 09:40:00,24.03,24.04,24.02,24.04,14200.0,12.3325,12.3376,12.3274,12.3376,14200.0
2006-09-29 09:45:00,24.03,24.04,24.03,24.03,13500.0,12.3325,12.3376,12.3325,12.3325,13500.0
2006-09-29 09:50:00,24.03,24.04,24.02,24.02,15600.0,12.3325,12.3376,12.3274,12.3274,15600.0
2006-09-29 09:55:00,24.03,24.05,24.02,24.04,38100.0,12.3325,12.3427,12.3274,12.3376,38100.0
2006-09-29 10:00:00,24.03,24.09,24.03,24.08,24900.0,12.3325,12.3633,12.3325,12.3581,24900.0
2006-09-29 10:05:00,24.08,24.1,24.05,24.07,19000.0,12.3581,12.3684,12.3427,12.353,19000.0
2006-09-29 10:10:00,24.07,24.07,24.04,24.06,13600.0,12.353,12.353,12.3376,12.3479,13600.0
2006-09-29 10:15:00,24.07,24.1,24.05,24.1,32600.0,12.353,12.3684,12.3427,12.3684,32600.0
2006-09-29 10:20:00,24.09,24.1,24.08,24.09,38000.0,12.3633,12.3684,12.3581,12.3633,38000.0
2006-09-29 10:25:00,24.09,24.11,24.08,24.1,18300.0,12.3633,12.3735,12.3581,12.3684,18300.0
2006-09-29 10:30:00,24.09,24.1,24.08,24.1,18200.0,12.3633,12.3684,12.3581,12.3684,18200.0
2006-09-29 10:35:00,24.09,24.1,24.06,24.07,29500.0,12.3633,12.3684,12.3479,12.353,29500.0
2006-09-29 10:40:00,24.07,24.07,24.06,24.06,29400.0,12.353,12.353,12.3479,12.3479,29400.0
2006-09-29 10:45:00,24.06,24.07,24.06,24.07,24000.0,12.3479,12.353,12.3479,12.353,24000.0
2006-09-29 10:50:00,24.08,24.08,24.06,24.06,7400.0,12.3581,12.3581,12.3479,12.3479,7400.0
2006-09-29 10:55:00,24.07,24.09,24.06,24.09,10500.0,12.353,12.3633,12.3479,12.3633,10500.0
2006-09-29 11:00:00,24.09,24.1,24.09,24.1,19000.0,12.3633,12.3684,12.3633,12.3684,19000.0
2006-09-29 11:05:00,24.1,24.11,24.09,24.11,16200.0,12.3684,12.3735,12.3633,12.3735,16200.0
2006-09-29 11:10:00,24.1,24.11,24.1,24.11,12900.0,12.3684,12.3735,12.3684,12.3735,12900.0
2006-09-29 11:15:00,24.11,24.12,24.11,24.12,17400.0,12.3735,12.3787,12.3735,12.3787,17400.0
2006-09-29 11:20:00,24.11,24.15,24.11,24.13,60600.0,12.3735,12.3941,12.3735,12.3838,60600.0
2006-09-29 11:25:00,24.13,24.13,24.08,24.1,47300.0,12.3838,12.3838,12.3581,12.3684,47300.0
2006-09-29 11:30:00,24.1,24.12,24.09,24.12,7400.0,12.3684,12.3787,12.3633,12.3787,7400.0
2006-09-29 11:35:00,24.12,24.16,24.11,24.11,53700.0,12.3787,12.3992,12.3735,12.3735,53700.0
2006-09-29 11:40:00,24.11,24.15,24.1,24.12,16000.0,12.3735,12.3941,12.3684,12.3787,16000.0
2006-09-29 11:45:00,24.12,24.15,24.11,24.11,26500.0,12.3787,12.3941,12.3735,12.3735,26500.0
2006-09-29 11:50:00,24.12,24.13,24.11,24.12,10900.0,12.3787,12.3838,12.3735,12.3787,10900.0
2006-09-29 11:55:00,24.13,24.13,24.1,24.13,18400.0,12.3838,12.3838,12.3684,12.3838,18400.0
2006-09-29 12:00:00,24.13,24.13,24.12,24.12,10700.0,12.3838,12.3838,12.3787,12.3787,10700.0
2006-09-29 12:05:00,24.12,24.13,24.12,24.12,17500.0,12.3787,12.3838,12.3787,12.3787,17500.0
2006-09-29 12:10:00,24.12,24.14,24.12,24.13,95500.0,12.3787,12.3889,12.3787,12.3838,95500.0
2006-09-29 12:15:00,24.12,24.14,24.11,24.12,44400.0,12.3787,12.3889,12.3735,12.3787,44400.0
2006-09-29 12:20:00,24.11,24.13,24.11,24.13,3900.0,12.3735,12.3838,12.3735,12.3838,3900.0
2006-09-29 12:25:00,24.14,24.14,24.11,24.11,78200.0,12.3889,12.3889,12.3735,12.3735,78200.0
2006-09-29 12:30:00,24.11,24.12,24.1,24.11,18000.0,12.3735,12.3787,12.3684,12.3735,18000.0
2006-09-29 12:35:00,24.11,24.11,24.09,24.1,31000.0,12.3735,12.3735,12.3633,12.3684,31000.0
2006-09-29 12:40:00,24.09,24.12,24.09,24.1,11400.0,12.3633,12.3787,12.3633,12.3684,11400.0
2006-09-29 12:45:00,24.11,24.12,24.1,24.1,8000.0,12.3735,12.3787,12.3684,12.3684,8000.0
2006-09-29 12:50:00,24.1,24.11,24.1,24.11,4700.0,12.3684,12.3735,12.3684,12.3735,4700.0
2006-09-29 12:55:00,24.11,24.15,24.1,24.15,20000.0,12.3735,12.3941,12.3684,12.3941,20000.0
2006-09-29 13:00:00,24.15,24.15,24.11,24.12,29300.0,12.3941,12.3941,12.3735,12.3787,29300.0
2006-09-29 13:05:00,24.11,24.12,24.11,24.11,20500.0,12.3735,12.3787,12.3735,12.3735,20500.0
2006-09-29 13:10:00,24.11,24.11,24.1,24.11,17400.0,12.3735,12.3735,12.3684,12.3735,17400.0
2006-09-29 13:15:00,24.11,24.11,24.1,24.11,5500.0,12.3735,12.3735,12.3684,12.3735,5500.0
2006-09-29 13:20:00,24.11,24.11,24.09,24.09,39900.0,12.3735,12.3735,12.3633,12.3633,39900.0
2006-09-29 13:25:00,24.1,24.1,24.08,24.08,18100.0,12.3684,12.3684,12.3581,12.3581,18100.0
2006-09-29 13:30:00,24.08,24.09,24.08,24.08,18500.0,12.3581,12.3633,12.3581,12.3581,18500.0
2006-09-29 13:35:00,24.08,24.09,24.07,24.07,29200.0,12.3581,12.3633,12.353,12.353,29200.0
2006-09-29 13:40:00,24.07,24.08,24.07,24.07,19500.0,12.353,12.3581,12.353,12.353,19500.0
2006-09-29 13:45:00,24.07,24.09,24.07,24.09,17300.0,12.353,12.3633,12.353,12.3633,17300.0
2006-09-29 13:50:00,24.08,24.08,24.07,24.07,11700.0,12.3581,12.3581,12.353,12.353,11700.0
2006-09-29 13:55:00,24.07,24.08,24.07,24.07,10500.0,12.353,12.3581,12.353,12.353,10500.0
2006-09-29 14:00:00,24.07,24.09,24.07,24.09,29800.0,12.353,12.3633,12.353,12.3633,29800.0
2006-09-29 14:05:00,24.09,24.1,24.08,24.1,18200.0,12.3633,12.3684,12.3581,12.3684,18200.0
2006-09-29 14:10:00,24.1,24.1,24.07,24.08,29800.0,12.3684,12.3684,12.353,12.3581,29800.0
2006-09-29 14:15:00,24.07,24.08,24.07,24.07,12900.0,12.353,12.3581,12.353,12.353,12900.0
2006-09-29 14:20:00,24.08,24.08,24.05,24.05,41000.0,12.3581,12.3581,12.3427,12.3427,41000.0
2006-09-29 14:25:00,24.06,24.06,24.05,24.06,31100.0,12.3479,12.3479,12.3427,12.3479,31100.0
2006-09-29 14:30:00,24.05,24.06,24.05,24.05,18100.0,12.3427,12.3479,12.3427,12.3427,18100.0
2006-09-29 14:35:00,24.05,24.06,24.05,24.06,13700.0,12.3427,12.3479,12.3427,12.3479,13700.0
2006-09-29 14:40:00,24.07,24.07,24.06,24.07,5500.0,12.353,12.353,12.3479,12.353,5500.0
2006-09-29 14:45:00,24.07,24.07,24.06,24.06,8300.0,12.353,12.353,12.3479,12.3479,8300.0
2006-09-29 14:50:00,24.06,24.07,24.05,24.05,12600.0,12.3479,12.353,12.3427,12.3427,12600.0
2006-09-29 14:55:00,24.05,24.05,24.03,24.03,7200.0,12.3427,12.3427,12.3325,12.3325,7200.0
2006-09-29 15:00:00,24.03,24.04,24.01,24.01,11500.0,12.3325,12.3376,12.3222,12.3222,11500.0
2006-09-29 15:05:00,24.01,24.01,23.98,23.98,54000.0,12.3222,12.3222,12.3068,12.3068,54000.0
2006-09-29 15:10:00,23.98,23.99,23.98,23.98,2900.0,12.3068,12.312,12.3068,12.3068,2900.0
2006-09-29 15:15:00,23.99,23.99,23.98,23.99,27500.0,12.312,12.312,12.3068,12.312,27500.0
2006-09-29 15:20:00,23.98,24.01,23.98,23.99,60100.0,12.3068,12.3222,12.3068,12.312,60100.0
2006-09-29 15:25:00,24.0,24.0,23.99,23.99,18400.0,12.3171,12.3171,12.312,12.312,18400.0
2006-09-29 15:30:00,23.99,24.0,23.97,23.98,39800.0,12.312,12.3171,12.3017,12.3068,39800.0
2006-09-29 15:35:00,23.98,23.98,23.95,23.96,29200.0,12.3068,12.3068,12.2914,12.2966,29200.0
2006-09-29 15:40:00,23.95,23.96,23.94,23.94,21600.0,12.2914,12.2966,12.2863,12.2863,21600.0
2006-09-29 15:45:00,23.94,23.94,23.92,23.92,37600.0,12.2863,12.2863,12.276,12.276,37600.0
2006-09-29 15:50:00,23.92,23.93,23.92,23.92,22200.0,12.276,12.2812,12.276,12.276,22200.0
2006-09-29 15:55:00,23.92,23.94,23.91,23.91,69700.0,12.276,12.2863,12.2709,12.2709,69700.0
2006-10-02 09:30:00,24.0,24.05,23.9,23.94,38300.0,12.3171,12.3427,12.2658,12.2863,38300.0
2006-10-02 09:35:00,23.93,23.96,23.93,23.94,3300.0,12.2812,12.2966,12.2812,12.2863,3300.0
2006-10-02 09:40:00,23.94,23.94,23.91,23.93,5600.0,12.2863,12.2863,12.2709,12.2812,5600.0
2006-10-02 09:45:00,23.91,23.95,23.91,23.91,11800.0,12.2709,12.2914,12.2709,12.2709,11800.0
2006-10-02 09:50:00,23.91,23.95,23.9,23.9,10600.0,12.2709,12.2914,12.2658,12.2658,10600.0
2006-10-02 09:55:00,23.91,23.93,23.88,23.9,12100.0,12.2709,12.2812,12.2555,12.2658,12100.0
2006-10-02 10:00:00,23.88,23.89,23.81,23.82,31700.0,12.2555,12.2606,12.2196,12.2247,31700.0
2006-10-02 10:05:00,23.85,23.86,23.85,23.86,21500.0,12.2401,12.2452,12.2401,12.2452,21500.0
2006-10-02 10:10:00,23.85,23.85,23.78,23.8,50900.0,12.2401,12.2401,12.2042,12.2144,50900.0
2006-10-02 10:15:00,23.8,23.82,23.79,23.81,30200.0,12.2144,12.2247,12.2093,12.2196,30200.0
2006-10-02 10:20:00,23.82,23.83,23.81,23.81,8300.0,12.2247,12.2298,12.2196,12.2196,8300.0
2006-10-02 10:25:00,23.8,23.81,23.8,23.8,800.0,12.2144,12.2196,12.2144,12.2144,800.0
2006-10-02 10:30:00,23.81,23.82,23.8,23.8,2000.0,12.2196,12.2247,12.2144,12.2144,2000.0
2006-10-02 10:35:00,23.82,23.83,23.8,23.82,6700.0,12.2247,12.2298,12.2144,12.2247,6700.0
2006-10-02 10:40:00,23.82,23.83,23.8,23.8,4600.0,12.2247,12.2298,12.2144,12.2144,4600.0
2006-10-02 10:45:00,23.81,23.83,23.8,23.82,4600.0,12.2196,12.2298,12.2144,12.2247,4600.0
2006-10-02 10:50:00,23.83,23.85,23.78,23.84,73100.0,12.2298,12.2401,12.2042,12.235,73100.0
2006-10-02 10:55:00,23.84,23.86,23.84,23.85,10000.0,12.235,12.2452,12.235,12.2401,10000.0
2006-10-02 11:00:00,23.86,23.86,23.85,23.85,2200.0,12.2452,12.2452,12.2401,12.2401,2200.0
2006-10-02 11:05:00,23.86,23.86,23.83,23.84,5700.0,12.2452,12.2452,12.2298,12.235,5700.0
2006-10-02 11:10:00,23.84,23.85,23.81,23.85,9400.0,12.235,12.2401,12.2196,12.2401,9400.0
2006-10-02 11:15:00,23.85,23.86,23.85,23.86,800.0,12.2401,12.2452,12.2401,12.2452,800.0
2006-10-02 11:20:00,23.85,23.86,23.85,23.85,2900.0,12.2401,12.2452,12.2401,12.2401,2900.0
2006-10-02 11:25:00,23.86,23.88,23.85,23.87,8500.0,12.2452,12.2555,12.2401,12.2504,8500.0
2006-10-02 11:30:00,23.87,23.9,23.87,23.88,8900.0,12.2504,12.2658,12.2504,12.2555,8900.0
2006-10-02 11:35:00,23.88,23.9,23.88,23.9,1600.0,12.2555,12.2658,12.2555,12.2658,1600.0
2006-10-02 11:40:00,23.9,23.91,23.89,23.89,5100.0,12.2658,12.2709,12.2606,12.2606,5100.0
2006-10-02 11:45:00,23.9,23.9,23.89,23.89,16600.0,12.2658,12.2658,12.2606,12.2606,16600.0
2006-10-02 11:50:00,23.89,23.9,23.89,23.9,4100.0,12.2606,12.2658,12.2606,12.2658,4100.0
2006-10-02 11:55:00,23.9,23.9,23.89,23.9,7200.0,12.2658,12.2658,12.2606,12.2658,7200.0
2006-10-02 12:00:00,23.89,23.89,23.86,23.87,8200.0,12.2606,12.2606,12.2452,12.2504,8200.0
2006-10-02 12:05:00,23.87,23.87,23.86,23.87,3200.0,12.2504,12.2504,12.2452,12.2504,3200.0
2006-10-02 12:10:00,23.86,23.87,23.84,23.84,4100.0,12.2452,12.2504,12.235,12.235,4100.0
2006-10-02 12:15:00,23.85,23.85,23.83,23.85,7000.0,12.2401,12.2401,12.2298,12.2401,7000.0
2006-10-02 12:20:00,23.84,23.84,23.82,23.83,3600.0,12.235,12.235,12.2247,12.2298,3600.0
2006-10-02 12:25:00,23.83,23.85,23.82,23.82,8900.0,12.2298,12.2401,12.2247,12.2247,8900.0
2006-10-02 12:30:00,23.83,23.83,23.83,23.83,1400.0,12.2298,12.2298,12.2298,12.2298,1400.0
2006-10-02 12:35:00,23.83,23.83,23.82,23.82,4600.0,12.2298,12.2298,12.2247,12.2247,4600.0
2006-10-02 12:40:00,23.83,23.83,23.82,23.83,2800.0,12.2298,12.2298,12.2247,12.2298,2800.0
2006-10-02 12:45:00,23.83,23.84,23.82,23.84,2500.0,12.2298,12.235,12.2247,12.235,2500.0
2006-10-02 12:50:00,23.84,23.84,23.83,23.83,7700.0,12.235,12.235,12.2298,12.2298,7700.0
2006-10-02 12:55:00,23.83,23.84,23.83,23.83,4500.0,12.2298,12.235,12.2298,12.2298,4500.0
2006-10-02 13:00:00,23.83,23.83,23.82,23.82,500.0,12.2298,12.2298,12.2247,12.2247,500.0
2006-10-02 13:05:00,23.82,23.84,23.82,23.83,4600.0,12.2247,12.235,12.2247,12.2298,4600.0
2006-10-02 13:10:00,23.84,23.85,23.83,23.84,5300.0,12.235,12.2401,12.2298,12.235,5300.0
2006-10-02 13:15:00,23.84,23.85,23.83,23.84,3200.0,12.235,12.2401,12.2298,12.235,3200.0
2006-10-02 13:20:00,23.84,23.85,23.83,23.84,12400.0,12.235,12.2401,12.2298,12.235,12400.0
2006-10-02 13:25:00,23.84,23.85,23.83,23.83,4700.0,12.235,12.2401,12.2298,12.2298,4700.0
2006-10-02 13:30:00,23.84,23.84,23.83,23.83,3000.0,12.235,12.235,12.2298,12.2298,3000.0
2006-10-02 13:35:00,23.84,23.84,23.82,23.82,4300.0,12.235,12.235,12.2247,12.2247,4300.0
2006-10-02 13:40:00,23.82,23.82,23.79,23.79,11200.0,12.2247,12.2247,12.2093,12.2093,11200.0
2006-10-02 13:45:00,23.79,23.79,23.77,23.77,8100.0,12.2093,12.2093,12.199,12.199,8100.0
2006-10-02 13:50:00,23.76,23.77,23.76,23.77,13400.0,12.1939,12.199,12.1939,12.199,13400.0
2006-10-02 13:55:00,23.77,23.77,23.75,23.76,7800.0,12.199,12.199,12.1888,12.1939,7800.0
2006-10-02 14:00:00,23.76,23.76,23.75,23.76,2600.0,12.1939,12.1939,12.1888,12.1939,2600.0
2006-10-02 14:05:00,23.76,23.76,23.75,23.75,4100.0,12.1939,12.1939,12.1888,12.1888,4100.0
2006-10-02 14:10:00,23.76,23.76,23.74,23.74,13300.0,12.1939,12.1939,12.1837,12.1837,13300.0
2006-10-02 14:15:00,23.75,23.76,23.75,23.76,3000.0,12.1888,12.1939,12.1888,12.1939,3000.0
2006-10-02 14:20:00,23.76,23.76,23.75,23.75,5300.0,12.1939,12.1939,12.1888,12.1888,5300.0
2006-10-02 14:25:00,23.76,23.76,23.72,23.72,22400.0,12.1939,12.1939,12.1734,12.1734,22400.0
2006-10-02 14:30:00,23.72,23.73,23.72,23.73,8000.0,12.1734,12.1785,12.1734,12.1785,8000.0
2006-10-02 14:35:00,23.72,23.73,23.72,23.73,9100.0,12.1734,12.1785,12.1734,12.1785,9100.0
2006-10-02 14:40:00,23.72,23.73,23.72,23.73,5000.0,12.1734,12.1785,12.1734,12.1785,5000.0
2006-10-02 14:45:00,23.73,23.73,23.72,23.73,4200.0,12.1785,12.1785,12.1734,12.1785,4200.0
2006-10-02 14:50:00,23.73,23.73,23.71,23.71,4400.0,12.1785,12.1785,12.1683,12.1683,4400.0
2006-10-02 14:55:00,23.71,23.72,23.69,23.71,19500.0,12.1683,12.1734,12.158,12.1683,19500.0
2006-10-02 15:00:00,23.71,23.72,23.7,23.72,7000.0,12.1683,12.1734,12.1631,12.1734,7000.0
2006-10-02 15:05:00,23.72,23.73,23.71,23.73,11100.0,12.1734,12.1785,12.1683,12.1785,11100.0
2006-10-02 15:10:00,23.73,23.73,23.7,23.72,24400.0,12.1785,12.1785,12.1631,12.1734,24400.0
2006-10-02 15:15:00,23.72,23.74,23.72,23.74,21800.0,12.1734,12.1837,12.1734,12.1837,21800.0
2006-10-02 15:20:00,23.74,23.74,23.73,23.73,17500.0,12.1837,12.1837,12.1785,12.1785,17500.0
2006-10-02 15:25:00,23.73,23.76,23.73,23.76,21100.0,12.1785,12.1939,12.1785,12.1939,21100.0
2006-10-02 15:30:00,23.76,23.79,23.75,23.79,33200.0,12.1939,12.2093,12.1888,12.2093,33200.0
2006-10-02 15:35:00,23.79,23.79,23.78,23.78,13600.0,12.2093,12.2093,12.2042,12.2042,13600.0
2006-10-02 15:40:00,23.79,23.79,23.78,23.79,13700.0,12.2093,12.2093,12.2042,12.2093,13700.0
2006-10-02 15:45:00,23.78,23.79,23.77,23.78,26400.0,12.2042,12.2093,12.199,12.2042,26400.0
2006-10-02 15:50:00,23.77,23.79,23.77,23.77,18000.0,12.199,12.2093,12.199,12.199,18000.0
2006-10-02 15:55:00,23.77,23.83,23.77,23.79,104800.0,12.199,12.2298,12.199,12.2093,104800.0
2006-10-03 09:30:00,23.85,23.88,23.81,23.84,30400.0,12.2401,12.2555,12.2196,12.235,30400.0
2006-10-03 09:35:00,23.84,23.85,23.81,23.81,12500.0,12.235,12.2401,12.2196,12.2196,12500.0
2006-10-03 09:40:00,23.82,23.84,23.81,23.82,8400.0,12.2247,12.235,12.2196,12.2247,8400.0
2006-10-03 09:45:00,23.82,23.83,23.78,23.79,13600.0,12.2247,12.2298,12.2042,12.2093,13600.0
2006-10-03 09:50:00,23.79,23.81,23.77,23.77,9100.0,12.2093,12.2196,12.199,12.199,9100.0
2006-10-03 09:55:00,23.78,23.81,23.77,23.8,8600.0,12.2042,12.2196,12.199,12.2144,8600.0
2006-10-03 10:00:00,23.81,23.83,23.78,23.81,30700.0,12.2196,12.2298,12.2042,12.2196,30700.0
2006-10-03 10:05:00,23.81,23.83,23.79,23.83,14800.0,12.2196,12.2298,12.2093,12.2298,14800.0
2006-10-03 10:10:00,23.83,23.84,23.79,23.81,11200.0,12.2298,12.235,12.2093,12.2196,11200.0
2006-10-03 10:15:00,23.81,23.84,23.81,23.83,4400.0,12.2196,12.235,12.2196,12.2298,4400.0
2006-10-03 10:20:00,23.83,23.84,23.82,23.83,5300.0,12.2298,12.235,12.2247,12.2298,5300.0
2006-10-03 10:25:00,23.83,23.85,23.83,23.85,16800.0,12.2298,12.2401,12.2298,12.2401,16800.0
2006-10-03 10:30:00,23.85,23.85,23.84,23.85,3800.0,12.2401,12.2401,12.235,12.2401,3800.0
2006-10-03 10:35:00,23.84,23.85,23.82,23.82,20900.0,12.235,12.2401,12.2247,12.2247,20900.0
2006-10-03 10:40:00,23.83,23.85,23.82,23.85,7100.0,12.2298,12.2401,12.2247,12.2401,7100.0
2006-10-03 10:45:00,23.84,23.85,23.81,23.85,42400.0,12.235,12.2401,12.2196,12.2401,42400.0
2006-10-03 10:50:00,23.85,23.86,23.84,23.86,7100.0,12.2401,12.2452,12.235,12.2452,7100.0
2006-10-03 10:55:00,23.86,23.86,23.83,23.85,6100.0,12.2452,12.2452,12.2298,12.2401,6100.0
2006-10-03 11:00:00,23.84,23.85,23.82,23.82,11300.0,12.235,12.2401,12.2247,12.2247,11300.0
2006-10-03 11:05:00,23.82,23.83,23.81,23.83,6300.0,12.2247,12.2298,12.2196,12.2298,6300.0
2006-10-03 11:10:00,23.83,23.83,23.8,23.81,12500.0,12.2298,12.2298,12.2144,12.2196,12500.0
2006-10-03 11:15:00,23.82,23.88,23.82,23.87,31700.0,12.2247,12.2555,12.2247,12.2504,31700.0
2006-10-03 11:20:00,23.88,23.9,23.88,23.9,10200.0,12.2555,12.2658,12.2555,12.2658,10200.0
2006-10-03 11:25:00,23.89,23.92,23.88,23.9,18700.0,12.2606,12.276,12.2555,12.2658,18700.0
2006-10-03 11:30:00,23.89,23.9,23.87,23.88,56300.0,12.2606,12.2658,12.2504,12.2555,56300.0
2006-10-03 11:35:00,23.88,23.89,23.87,23.88,12400.0,12.2555,12.2606,12.2504,12.2555,12400.0
2006-10-03 11:40:00,23.88,23.88,23.86,23.86,19100.0,12.2555,12.2555,12.2452,12.2452,19100.0
2006-10-03 11:45:00,23.87,23.87,23.85,23.86,9100.0,12.2504,12.2504,12.2401,12.2452,9100.0
2006-10-03 11:50:00,23.87,23.87,23.84,23.84,4900.0,12.2504,12.2504,12.235,12.235,4900.0
2006-10-03 11:55:00,23.84,23.86,23.84,23.84,8900.0,12.235,12.2452,12.235,12.235,8900.0
2006-10-03 12:00:00,23.84,23.85,23.84,23.85,3100.0,12.235,12.2401,12.235,12.2401,3100.0
2006-10-03 12:05:00,23.85,23.9,23.85,23.9,19600.0,12.2401,12.2658,12.2401,12.2658,19600.0
2006-10-03 12:10:00,23.9,23.92,23.9,23.92,13400.0,12.2658,12.276,12.2658,12.276,13400.0
2006-10-03 12:15:00,23.92,23.93,23.91,23.91,7700.0,12.276,12.2812,12.2709,12.2709,7700.0
2006-10-03 12:20:00,23.92,23.92,23.91,23.91,11500.0,12.276,12.276,12.2709,12.2709,11500.0
2006-10-03 12:25:00,23.91,23.91,23.9,23.9,3600.0,12.2709,12.2709,12.2658,12.2658,3600.0
2006-10-03 12:30:00,23.9,23.91,23.9,23.91,3600.0,12.2658,12.2709,12.2658,12.2709,3600.0
2006-10-03 12:35:00,23.91,23.91,23.89,23.89,15800.0,12.2709,12.2709,12.2606,12.2606,15800.0
2006-10-03 12:40:00,23.89,23.9,23.86,23.86,28300.0,12.2606,12.2658,12.2452,12.2452,28300.0
2006-10-03 12:45:00,23.87,23.87,23.86,23.86,5200.0,12.2504,12.2504,12.2452,12.2452,5200.0
2006-10-03 12:50:00,23.86,23.87,23.84,23.86,9100.0,12.2452,12.2504,12.235,12.2452,9100.0
2006-10-03 12:55:00,23.86,23.86,23.84,23.85,9000.0,12.2452,12.2452,12.235,12.2401,9000.0
2006-10-03 13:00:00,23.85,23.88,23.85,23.86,6400.0,12.2401,12.2555,12.2401,12.2452,6400.0
2006-10-03 13:05:00,23.87,23.87,23.84,23.84,7100.0,12.2504,12.2504,12.235,12.235,7100.0
2006-10-03 13:10:00,23.84,23.9,23.82,23.82,6700.0,12.235,12.2658,12.2247,12.2247,6700.0
2006-10-03 13:15:00,23.83,23.83,23.82,23.82,9200.0,12.2298,12.2298,12.2247,12.2247,9200.0
2006-10-03 13:20:00,23.82,23.82,23.81,23.81,5300.0,12.2247,12.2247,12.2196,12.2196,5300.0
2006-10-03 13:25:00,23.8,23.82,23.79,23.81,22000.0,12.2144,12.2247,12.2093,12.2196,22000.0
2006-10-03 13:30:00,23.82,23.82,23.8,23.81,7200.0,12.2247,12.2247,12.2144,12.2196,7200.0
2006-10-03 13:35:00,23.81,23.81,23.79,23.81,22200.0,12.2196,12.2196,12.2093,12.2196,22200.0
2006-10-03 13:40:00,23.81,23.81,23.8,23.8,4300.0,12.2196,12.2196,12.2144,12.2144,4300.0
2006-10-03 13:45:00,23.8,23.8,23.79,23.79,16000.0,12.2144,12.2144,12.2093,12.2093,16000.0
2006-10-03 13:50:00,23.8,23.8,23.79,23.8,3200.0,12.2144,12.2144,12.2093,12.2144,3200.0
2006-10-03 13:55:00,23.8,23.8,23.79,23.79,11200.0,12.2144,12.2144,12.2093,12.2093,11200.0
2006-10-03 14:00:00,23.8,23.83,23.79,23.83,16600.0,12.2144,12.2298,12.2093,12.2298,16600.0
2006-10-03 14:05:00,23.83,23.83,23.82,23.83,5600.0,12.2298,12.2298,12.2247,12.2298,5600.0
2006-10-03 14:10:00,23.83,23.84,23.83,23.83,4600.0,12.2298,12.235,12.2298,12.2298,4600.0
2006-10-03 14:15:00,23.82,23.83,23.81,23.82,9900.0,12.2247,12.2298,12.2196,12.2247,9900.0
2006-10-03 14:20:00,23.82,23.83,23.81,23.83,5300.0,12.2247,12.2298,12.2196,12.2298,5300.0
2006-10-03 14:25:00,23.83,23.83,23.78,23.79,14300.0,12.2298,12.2298,12.2042,12.2093,14300.0
2006-10-03 14:30:00,23.78,23.79,23.76,23.78,14600.0,12.2042,12.2093,12.1939,12.2042,14600.0
2006-10-03 14:35:00,23.78,23.82,23.78,23.82,24600.0,12.2042,12.2247,12.2042,12.2247,24600.0
2006-10-03 14:40:00,23.81,23.81,23.8,23.81,7500.0,12.2196,12.2196,12.2144,12.2196,7500.0
2006-10-03 14:45:00,23.8,23.8,23.79,23.8,6200.0,12.2144,12.2144,12.2093,12.2144,6200.0
2006-10-03 14:50:00,23.79,23.8,23.79,23.79,7900.0,12.2093,12.2144,12.2093,12.2093,7900.0
2006-10-03 14:55:00,23.8,23.8,23.77,23.78,5300.0,12.2144,12.2144,12.199,12.2042,5300.0
2006-10-03 15:00:00,23.77,23.78,23.77,23.78,13700.0,12.199,12.2042,12.199,12.2042,13700.0
2006-10-03 15:05:00,23.78,23.78,23.76,23.76,10700.0,12.2042,12.2042,12.1939,12.1939,10700.0
2006-10-03 15:10:00,23.76,23.77,23.75,23.76,21100.0,12.1939,12.199,12.1888,12.1939,21100.0
2006-10-03 15:15:00,23.76,23.76,23.75,23.75,6500.0,12.1939,12.1939,12.1888,12.1888,6500.0
2006-10-03 15:20:00,23.75,23.76,23.75,23.75,6300.0,12.1888,12.1939,12.1888,12.1888,6300.0
2006-10-03 15:25:00,23.75,23.75,23.72,23.72,34700.0,12.1888,12.1888,12.1734,12.1734,34700.0
2006-10-03 15:30:00,23.72,23.73,23.7,23.71,44400.0,12.1734,12.1785,12.1631,12.1683,44400.0
2006-10-03 15:35:00,23.71,23.71,23.69,23.71,25000.0,12.1683,12.1683,12.158,12.1683,25000.0
2006-10-03 15:40:00,23.71,23.71,23.7,23.71,18600.0,12.1683,12.1683,12.1631,12.1683,18600.0
2006-10-03 15:45:00,23.7,23.71,23.65,23.67,66200.0,12.1631,12.1683,12.1375,12.1477,66200.0
2006-10-03 15:50:00,23.67,23.67,23.66,23.67,20300.0,12.1477,12.1477,12.1426,12.1477,20300.0
2006-10-03 15:55:00,23.67,23.72,23.66,23.71,46400.0,12.1477,12.1734,12.1426,12.1683,46400.0
2006-10-04 09:30:00,23.63,23.76,23.61,23.66,14200.0,12.1272,12.1939,12.1169,12.1426,14200.0
2006-10-04 09:35:00,23.65,23.66,23.63,23.63,5800.0,12.1375,12.1426,12.1272,12.1272,5800.0
2006-10-04 09:40:00,23.63,23.68,23.62,23.67,7300.0,12.1272,12.1529,12.1221,12.1477,7300.0
2006-10-04 09:45:00,23.66,23.68,23.62,23.62,10200.0,12.1426,12.1529,12.1221,12.1221,10200.0
2006-10-04 09:50:00,23.63,23.63,23.58,23.61,17900.0,12.1272,12.1272,12.1015,12.1169,17900.0
2006-10-04 09:55:00,23.61,23.61,23.56,23.56,40200.0,12.1169,12.1169,12.0913,12.0913,40200.0
2006-10-04 10:00:00,23.58,23.58,23.54,23.56,18400.0,12.1015,12.1015,12.081,12.0913,18400.0
2006-10-04 10:05:00,23.57,23.61,23.56,23.59,23100.0,12.0964,12.1169,12.0913,12.1067,23100.0
2006-10-04 10:10:00,23.59,23.65,23.59,23.64,13400.0,12.1067,12.1375,12.1067,12.1323,13400.0
2006-10-04 10:15:00,23.65,23.66,23.58,23.59,32600.0,12.1375,12.1426,12.1015,12.1067,32600.0
2006-10-04 10:20:00,23.58,23.62,23.58,23.61,23900.0,12.1015,12.1221,12.1015,12.1169,23900.0
2006-10-04 10:25:00,23.61,23.62,23.59,23.59,8300.0,12.1169,12.1221,12.1067,12.1067,8300.0
2006-10-04 10:30:00,23.59,23.6,23.57,23.57,14100.0,12.1067,12.1118,12.0964,12.0964,14100.0
2006-10-04 10:35:00,23.57,23.57,23.55,23.55,17500.0,12.0964,12.0964,12.0861,12.0861,17500.0
2006-10-04 10:40:00,23.56,23.56,23.49,23.52,47400.0,12.0913,12.0913,12.0553,12.0707,47400.0
2006-10-04 10:45:00,23.51,23.56,23.51,23.56,15100.0,12.0656,12.0913,12.0656,12.0913,15100.0
2006-10-04 10:50:00,23.56,23.57,23.55,23.55,6300.0,12.0913,12.0964,12.0861,12.0861,6300.0
2006-10-04 10:55:00,23.54,23.56,23.54,23.56,8600.0,12.081,12.0913,12.081,12.0913,8600.0
2006-10-04 11:00:00,23.56,23.6,23.55,23.59,12900.0,12.0913,12.1118,12.0861,12.1067,12900.0
2006-10-04 11:05:00,23.59,23.6,23.59,23.6,3200.0,12.1067,12.1118,12.1067,12.1118,3200.0
2006-10-04 11:10:00,23.6,23.6,23.59,23.59,7900.0,12.1118,12.1118,12.1067,12.1067,7900.0
2006-10-04 11:15:00,23.59,23.6,23.59,23.59,5800.0,12.1067,12.1118,12.1067,12.1067,5800.0
2006-10-04 11:20:00,23.59,23.64,23.59,23.64,8200.0,12.1067,12.1323,12.1067,12.1323,8200.0
2006-10-04 11:25:00,23.63,23.66,23.63,23.65,16700.0,12.1272,12.1426,12.1272,12.1375,16700.0
2006-10-04 11:30:00,23.66,23.7,23.65,23.69,9700.0,12.1426,12.1631,12.1375,12.158,9700.0
2006-10-04 11:35:00,23.7,23.7,23.69,23.69,14000.0,12.1631,12.1631,12.158,12.158,14000.0
2006-10-04 11:40:00,23.7,23.7,23.69,23.69,9100.0,12.1631,12.1631,12.158,12.158,9100.0
2006-10-04 11:45:00,23.7,23.7,23.69,23.7,8900.0,12.1631,12.1631,12.158,12.1631,8900.0
2006-10-04 11:50:00,23.7,23.7,23.69,23.7,9700.0,12.1631,12.1631,12.158,12.1631,9700.0
2006-10-04 11:55:00,23.7,23.7,23.69,23.7,4100.0,12.1631,12.1631,12.158,12.1631,4100.0
2006-10-04 12:00:00,23.7,23.71,23.7,23.7,5900.0,12.1631,12.1683,12.1631,12.1631,5900.0
2006-10-04 12:05:00,23.7,23.7,23.67,23.67,17600.0,12.1631,12.1631,12.1477,12.1477,17600.0
2006-10-04 12:10:00,23.67,23.68,23.67,23.67,6100.0,12.1477,12.1529,12.1477,12.1477,6100.0
2006-10-04 12:15:00,23.68,23.7,23.67,23.7,6600.0,12.1529,12.1631,12.1477,12.1631,6600.0
2006-10-04 12:20:00,23.71,23.71,23.7,23.7,13000.0,12.1683,12.1683,12.1631,12.1631,13000.0
2006-10-04 12:25:00,23.7,23.74,23.7,23.71,120500.0,12.1631,12.1837,12.1631,12.1683,120500.0
2006-10-04 12:30:00,23.7,23.71,23.7,23.71,1200.0,12.1631,12.1683,12.1631,12.1683,1200.0
2006-10-04 12:35:00,23.71,23.72,23.7,23.72,41300.0,12.1683,12.1734,12.1631,12.1734,41300.0
2006-10-04 12:40:00,23.72,23.73,23.71,23.73,2400.0,12.1734,12.1785,12.1683,12.1785,2400.0
2006-10-04 12:45:00,23.74,23.75,23.73,23.74,24000.0,12.1837,12.1888,12.1785,12.1837,24000.0
2006-10-04 12:50:00,23.74,23.74,23.73,23.73,12300.0,12.1837,12.1837,12.1785,12.1785,12300.0
2006-10-04 12:55:00,23.73,23.73,23.71,23.71,43400.0,12.1785,12.1785,12.1683,12.1683,43400.0
2006-10-04 13:00:00,23.71,23.71,23.68,23.68,35700.0,12.1683,12.1683,12.1529,12.1529,35700.0
2006-10-04 13:05:00,23.69,23.69,23.68,23.68,6700.0,12.158,12.158,12.1529,12.1529,6700.0
2006-10-04 13:10:00,23.68,23.69,23.68,23.69,4500.0,12.1529,12.158,12.1529,12.158,4500.0
2006-10-04 13:15:00,23.69,23.71,23.68,23.69,32900.0,12.158,12.1683,12.1529,12.158,32900.0
2006-10-04 13:20:00,23.69,23.7,23.69,23.7,6000.0,12.158,12.1631,12.158,12.1631,6000.0
2006-10-04 13:25:00,23.7,23.72,23.69,23.72,18100.0,12.1631,12.1734,12.158,12.1734,18100.0
2006-10-04 13:30:00,23.72,23.76,23.72,23.76,11700.0,12.1734,12.1939,12.1734,12.1939,11700.0
2006-10-04 13:35:00,23.77,23.79,23.77,23.79,9200.0,12.199,12.2093,12.199,12.2093,9200.0
2006-10-04 13:40:00,23.78,23.78,23.77,23.77,3700.0,12.2042,12.2042,12.199,12.199,3700.0
2006-10-04 13:45:00,23.78,23.78,23.77,23.77,5100.0,12.2042,12.2042,12.199,12.199,5100.0
2006-10-04 13:50:00,23.77,23.78,23.77,23.77,6800.0,12.199,12.2042,12.199,12.199,6800.0
2006-10-04 13:55:00,23.78,23.78,23.77,23.77,1600.0,12.2042,12.2042,12.199,12.199,1600.0
2006-10-04 14:00:00,23.78,23.78,23.76,23.76,8000.0,12.2042,12.2042,12.1939,12.1939,8000.0
2006-10-04 14:05:00,23.77,23.78,23.76,23.78,3300.0,12.199,12.2042,12.1939,12.2042,3300.0
2006-10-04 14:10:00,23.78,23.79,23.78,23.79,4400.0,12.2042,12.2093,12.2042,12.2093,4400.0
2006-10-04 14:15:00,23.8,23.81,23.79,23.79,24200.0,12.2144,12.2196,12.2093,12.2093,24200.0
2006-10-04 14:20:00,23.8,23.8,23.79,23.79,5000.0,12.2144,12.2144,12.2093,12.2093,5000.0
2006-10-04 14:25:00,23.79,23.8,23.78,23.78,2700.0,12.2093,12.2144,12.2042,12.2042,2700.0
2006-10-04 14:30:00,23.8,23.8,23.77,23.79,11200.0,12.2144,12.2144,12.199,12.2093,11200.0
2006-10-04 14:35:00,23.79,23.8,23.79,23.79,14400.0,12.2093,12.2144,12.2093,12.2093,14400.0
2006-10-04 14:40:00,23.79,23.81,23.79,23.8,4300.0,12.2093,12.2196,12.2093,12.2144,4300.0
2006-10-04 14:45:00,23.8,23.81,23.8,23.81,10200.0,12.2144,12.2196,12.2144,12.2196,10200.0
2006-10-04 14:50:00,23.81,23.81,23.8,23.81,6400.0,12.2196,12.2196,12.2144,12.2196,6400.0
2006-10-04 14:55:00,23.8,23.81,23.8,23.8,9300.0,12.2144,12.2196,12.2144,12.2144,9300.0
2006-10-04 15:00:00,23.81,23.81,23.8,23.81,4800.0,12.2196,12.2196,12.2144,12.2196,4800.0
2006-10-04 15:05:00,23.81,23.81,23.8,23.81,4400.0,12.2196,12.2196,12.2144,12.2196,4400.0
2006-10-04 15:10:00,23.81,23.81,23.79,23.8,15800.0,12.2196,12.2196,12.2093,12.2144,15800.0
2006-10-04 15:15:00,23.8,23.8,23.79,23.79,8800.0,12.2144,12.2144,12.2093,12.2093,8800.0
2006-10-04 15:20:00,23.8,23.81,23.79,23.79,19300.0,12.2144,12.2196,12.2093,12.2093,19300.0
2006-10-04 15:25:00,23.8,23.81,23.79,23.8,16000.0,12.2144,12.2196,12.2093,12.2144,16000.0
2006-10-04 15:30:00,23.8,23.81,23.79,23.79,23200.0,12.2144,12.2196,12.2093,12.2093,23200.0
2006-10-04 15:35:00,23.79,23.82,23.78,23.82,14800.0,12.2093,12.2247,12.2042,12.2247,14800.0
2006-10-04 15:40:00,23.82,23.85,23.81,23.85,47100.0,12.2247,12.2401,12.2196,12.2401,47100.0
2006-10-04 15:45:00,23.85,23.87,23.84,23.86,63400.0,12.2401,12.2504,12.235,12.2452,63400.0
2006-10-04 15:50:00,23.87,23.88,23.86,23.87,57600.0,12.2504,12.2555,12.2452,12.2504,57600.0
2006-10-04 15:55:00,23.87,23.89,23.84,23.89,119800.0,12.2504,12.2606,12.235,12.2606,119800.0
2006-10-05 09:30:00,23.82,23.93,23.76,23.77,13400.0,12.2247,12.2812,12.1939,12.199,13400.0
2006-10-05 09:35:00,23.81,23.85,23.76,23.83,12800.0,12.2196,12.2401,12.1939,12.2298,12800.0
2006-10-05 09:40:00,23.83,23.88,23.77,23.84,18000.0,12.2298,12.2555,12.199,12.235,18000.0
2006-10-05 09:45:00,23.86,23.86,23.8,23.8,6000.0,12.2452,12.2452,12.2144,12.2144,6000.0
2006-10-05 09:50:00,23.8,23.81,23.79,23.8,8000.0,12.2144,12.2196,12.2093,12.2144,8000.0
2006-10-05 09:55:00,23.8,23.83,23.79,23.83,7000.0,12.2144,12.2298,12.2093,12.2298,7000.0
2006-10-05 10:00:00,23.83,23.86,23.78,23.79,20600.0,12.2298,12.2452,12.2042,12.2093,20600.0
2006-10-05 10:05:00,23.79,23.79,23.78,23.79,4200.0,12.2093,12.2093,12.2042,12.2093,4200.0
2006-10-05 10:10:00,23.79,23.8,23.77,23.79,4300.0,12.2093,12.2144,12.199,12.2093,4300.0
2006-10-05 10:15:00,23.79,23.81,23.78,23.8,4800.0,12.2093,12.2196,12.2042,12.2144,4800.0
2006-10-05 10:20:00,23.8,23.81,23.8,23.81,3400.0,12.2144,12.2196,12.2144,12.2196,3400.0
2006-10-05 10:25:00,23.8,23.85,23.8,23.81,6200.0,12.2144,12.2401,12.2144,12.2196,6200.0
2006-10-05 10:30:00,23.81,23.83,23.8,23.81,49900.0,12.2196,12.2298,12.2144,12.2196,49900.0
2006-10-05 10:35:00,23.81,23.81,23.79,23.81,9500.0,12.2196,12.2196,12.2093,12.2196,9500.0
2006-10-05 10:40:00,23.8,23.81,23.79,23.8,2200.0,12.2144,12.2196,12.2093,12.2144,2200.0
2006-10-05 10:45:00,23.8,23.82,23.78,23.82,29100.0,12.2144,12.2247,12.2042,12.2247,29100.0
2006-10-05 10:50:00,23.82,23.82,23.81,23.82,6600.0,12.2247,12.2247,12.2196,12.2247,6600.0
2006-10-05 10:55:00,23.82,23.83,23.81,23.82,3900.0,12.2247,12.2298,12.2196,12.2247,3900.0
2006-10-05 11:00:00,23.82,23.82,23.79,23.79,15200.0,12.2247,12.2247,12.2093,12.2093,15200.0
2006-10-05 11:05:00,23.79,23.82,23.79,23.81,10800.0,12.2093,12.2247,12.2093,12.2196,10800.0
2006-10-05 11:10:00,23.82,23.83,23.81,23.81,4400.0,12.2247,12.2298,12.2196,12.2196,4400.0
2006-10-05 11:15:00,23.81,23.82,23.8,23.81,2500.0,12.2196,12.2247,12.2144,12.2196,2500.0
2006-10-05 11:20:00,23.81,23.81,23.8,23.8,3600.0,12.2196,12.2196,12.2144,12.2144,3600.0
2006-10-05 11:25:00,23.8,23.82,23.8,23.8,4300.0,12.2144,12.2247,12.2144,12.2144,4300.0
2006-10-05 11:30:00,23.8,23.81,23.8,23.81,1300.0,12.2144,12.2196,12.2144,12.2196,1300.0
2006-10-05 11:35:00,23.81,23.82,23.8,23.82,2000.0,12.2196,12.2247,12.2144,12.2247,2000.0
2006-10-05 11:40:00,23.82,23.84,23.81,23.84,7300.0,12.2247,12.235,12.2196,12.235,7300.0
2006-10-05 11:45:00,23.83,23.85,23.8,23.81,23100.0,12.2298,12.2401,12.2144,12.2196,23100.0
2006-10-05 11:50:00,23.8,23.8,23.79,23.79,3300.0,12.2144,12.2144,12.2093,12.2093,3300.0
2006-10-05 11:55:00,23.79,23.8,23.79,23.79,1400.0,12.2093,12.2144,12.2093,12.2093,1400.0
2006-10-05 12:00:00,23.8,23.81,23.8,23.8,4600.0,12.2144,12.2196,12.2144,12.2144,4600.0
2006-10-05 12:05:00,23.79,23.8,23.79,23.79,4600.0,12.2093,12.2144,12.2093,12.2093,4600.0
2006-10-05 12:10:00,23.79,23.82,23.78,23.79,32400.0,12.2093,12.2247,12.2042,12.2093,32400.0
2006-10-05 12:15:00,23.79,23.8,23.79,23.8,2200.0,12.2093,12.2144,12.2093,12.2144,2200.0
2006-10-05 12:20:00,23.8,23.8,23.78,23.79,3000.0,12.2144,12.2144,12.2042,12.2093,3000.0
2006-10-05 12:25:00,23.78,23.79,23.78,23.79,1400.0,12.2042,12.2093,12.2042,12.2093,1400.0
2006-10-05 12:30:00,23.78,23.79,23.77,23.78,3100.0,12.2042,12.2093,12.199,12.2042,3100.0
2006-10-05 12:35:00,23.77,23.78,23.75,23.75,3600.0,12.199,12.2042,12.1888,12.1888,3600.0
2006-10-05 12:40:00,23.76,23.76,23.75,23.76,3600.0,12.1939,12.1939,12.1888,12.1939,3600.0
2006-10-05 12:45:00,23.76,23.76,23.75,23.76,3800.0,12.1939,12.1939,12.1888,12.1939,3800.0
2006-10-05 12:50:00,23.76,23.77,23.75,23.77,2400.0,12.1939,12.199,12.1888,12.199,2400.0
2006-10-05 12:55:00,23.76,23.76,23.76,23.76,700.0,12.1939,12.1939,12.1939,12.1939,700.0
2006-10-05 13:00:00,23.76,23.79,23.76,23.78,2500.0,12.1939,12.2093,12.1939,12.2042,2500.0
2006-10-05 13:05:00,23.77,23.79,23.77,23.79,600.0,12.199,12.2093,12.199,12.2093,600.0
2006-10-05 13:10:00,23.78,23.8,23.78,23.78,9500.0,12.2042,12.2144,12.2042,12.2042,9500.0
2006-10-05 13:15:00,23.79,23.82,23.79,23.81,9100.0,12.2093,12.2247,12.2093,12.2196,9100.0
2006-10-05 13:20:00,23.8,23.82,23.8,23.8,6300.0,12.2144,12.2247,12.2144,12.2144,6300.0
2006-10-05 13:25:00,23.8,23.8,23.78,23.78,2800.0,12.2144,12.2144,12.2042,12.2042,2800.0
2006-10-05 13:30:00,23.78,23.79,23.77,23.79,8000.0,12.2042,12.2093,12.199,12.2093,8000.0
2006-10-05 13:35:00,23.78,23.78,23.78,23.78,1200.0,12.2042,12.2042,12.2042,12.2042,1200.0
2006-10-05 13:40:00,23.79,23.8,23.78,23.79,4200.0,12.2093,12.2144,12.2042,12.2093,4200.0
2006-10-05 13:45:00,23.79,23.8,23.79,23.79,2300.0,12.2093,12.2144,12.2093,12.2093,2300.0
2006-10-05 13:50:00,23.8,23.8,23.79,23.79,900.0,12.2144,12.2144,12.2093,12.2093,900.0
2006-10-05 13:55:00,23.79,23.8,23.78,23.78,3200.0,12.2093,12.2144,12.2042,12.2042,3200.0
2006-10-05 14:00:00,23.79,23.79,23.76,23.77,4300.0,12.2093,12.2093,12.1939,12.199,4300.0
2006-10-05 14:05:00,23.76,23.77,23.76,23.76,3200.0,12.1939,12.199,12.1939,12.1939,3200.0
2006-10-05 14:10:00,23.76,23.78,23.76,23.78,3400.0,12.1939,12.2042,12.1939,12.2042,3400.0
2006-10-05 14:15:00,23.77,23.78,23.77,23.77,700.0,12.199,12.2042,12.199,12.199,700.0
2006-10-05 14:20:00,23.77,23.81,23.77,23.81,11800.0,12.199,12.2196,12.199,12.2196,11800.0
2006-10-05 14:25:00,23.81,23.81,23.78,23.78,38600.0,12.2196,12.2196,12.2042,12.2042,38600.0
2006-10-05 14:30:00,23.78,23.82,23.77,23.77,5200.0,12.2042,12.2247,12.199,12.199,5200.0
2006-10-05 14:35:00,23.77,23.78,23.77,23.77,5000.0,12.199,12.2042,12.199,12.199,5000.0
2006-10-05 14:40:00,23.77,23.78,23.77,23.77,3600.0,12.199,12.2042,12.199,12.199,3600.0
2006-10-05 14:45:00,23.77,23.8,23.76,23.77,6200.0,12.199,12.2144,12.1939,12.199,6200.0
2006-10-05 14:50:00,23.77,23.79,23.77,23.79,6900.0,12.199,12.2093,12.199,12.2093,6900.0
2006-10-05 14:55:00,23.79,23.8,23.78,23.79,36500.0,12.2093,12.2144,12.2042,12.2093,36500.0
2006-10-05 15:00:00,23.8,23.8,23.76,23.78,6000.0,12.2144,12.2144,12.1939,12.2042,6000.0
2006-10-05 15:05:00,23.78,23.81,23.78,23.81,9600.0,12.2042,12.2196,12.2042,12.2196,9600.0
2006-10-05 15:10:00,23.8,23.82,23.8,23.81,12300.0,12.2144,12.2247,12.2144,12.2196,12300.0
2006-10-05 15:15:00,23.81,23.83,23.81,23.83,4800.0,12.2196,12.2298,12.2196,12.2298,4800.0
2006-10-05 15:20:00,23.83,23.84,23.82,23.83,6900.0,12.2298,12.235,12.2247,12.2298,6900.0
2006-10-05 15:25:00,23.84,23.87,23.83,23.85,31000.0,12.235,12.2504,12.2298,12.2401,31000.0
2006-10-05 15:30:00,23.85,23.86,23.83,23.84,5600.0,12.2401,12.2452,12.2298,12.235,5600.0
2006-10-05 15:35:00,23.83,23.85,23.83,23.84,8200.0,12.2298,12.2401,12.2298,12.235,8200.0
2006-10-05 15:40:00,23.85,23.85,23.83,23.83,39600.0,12.2401,12.2401,12.2298,12.2298,39600.0
2006-10-05 15:45:00,23.83,23.83,23.81,23.83,23000.0,12.2298,12.2298,12.2196,12.2298,23000.0
2006-10-05 15:50:00,23.82,23.86,23.82,23.86,31400.0,12.2247,12.2452,12.2247,12.2452,31400.0
2006-10-05 15:55:00,23.85,23.88,23.85,23.87,59600.0,12.2401,12.2555,12.2401,12.2504,59600.0
2006-10-06 09:30:00,23.8,23.87,23.78,23.78,19500.0,12.2144,12.2504,12.2042,12.2042,19500.0
2006-10-06 09:35:00,23.76,23.76,23.74,23.75,3400.0,12.1939,12.1939,12.1837,12.1888,3400.0
2006-10-06 09:40:00,23.77,23.81,23.75,23.81,5500.0,12.199,12.2196,12.1888,12.2196,5500.0
2006-10-06 09:45:00,23.8,23.81,23.78,23.79,9100.0,12.2144,12.2196,12.2042,12.2093,9100.0
2006-10-06 09:50:00,23.79,23.81,23.75,23.75,9400.0,12.2093,12.2196,12.1888,12.1888,9400.0
2006-10-06 09:55:00,23.76,23.76,23.72,23.73,7400.0,12.1939,12.1939,12.1734,12.1785,7400.0
2006-10-06 10:00:00,23.74,23.81,23.72,23.75,14700.0,12.1837,12.2196,12.1734,12.1888,14700.0
2006-10-06 10:05:00,23.73,23.74,23.71,23.74,5900.0,12.1785,12.1837,12.1683,12.1837,5900.0
2006-10-06 10:10:00,23.75,23.78,23.75,23.78,4400.0,12.1888,12.2042,12.1888,12.2042,4400.0
2006-10-06 10:15:00,23.79,23.79,23.76,23.76,3400.0,12.2093,12.2093,12.1939,12.1939,3400.0
2006-10-06 10:20:00,23.77,23.82,23.72,23.72,7300.0,12.199,12.2247,12.1734,12.1734,7300.0
2006-10-06 10:25:00,23.72,23.72,23.69,23.71,4600.0,12.1734,12.1734,12.158,12.1683,4600.0
2006-10-06 10:30:00,23.71,23.72,23.7,23.7,6700.0,12.1683,12.1734,12.1631,12.1631,6700.0
2006-10-06 10:35:00,23.7,23.71,23.69,23.7,3500.0,12.1631,12.1683,12.158,12.1631,3500.0
2006-10-06 10:40:00,23.71,23.73,23.7,23.73,8000.0,12.1683,12.1785,12.1631,12.1785,8000.0
2006-10-06 10:45:00,23.73,23.78,23.73,23.77,13400.0,12.1785,12.2042,12.1785,12.199,13400.0
2006-10-06 10:50:00,23.77,23.8,23.77,23.77,8800.0,12.199,12.2144,12.199,12.199,8800.0
2006-10-06 10:55:00,23.77,23.8,23.77,23.79,7400.0,12.199,12.2144,12.199,12.2093,7400.0
2006-10-06 11:00:00,23.79,23.84,23.77,23.8,42100.0,12.2093,12.235,12.199,12.2144,42100.0
2006-10-06 11:05:00,23.81,23.84,23.75,23.77,25100.0,12.2196,12.235,12.1888,12.199,25100.0
2006-10-06 11:10:00,23.76,23.77,23.73,23.73,4000.0,12.1939,12.199,12.1785,12.1785,4000.0
2006-10-06 11:15:00,23.74,23.77,23.74,23.76,5400.0,12.1837,12.199,12.1837,12.1939,5400.0
2006-10-06 11:20:00,23.77,23.78,23.75,23.76,3700.0,12.199,12.2042,12.1888,12.1939,3700.0
2006-10-06 11:25:00,23.78,23.78,23.75,23.78,3500.0,12.2042,12.2042,12.1888,12.2042,3500.0
2006-10-06 11:30:00,23.78,23.79,23.77,23.77,3900.0,12.2042,12.2093,12.199,12.199,3900.0
2006-10-06 11:35:00,23.77,23.79,23.76,23.76,2100.0,12.199,12.2093,12.1939,12.1939,2100.0
2006-10-06 11:40:00,23.76,23.78,23.76,23.77,1800.0,12.1939,12.2042,12.1939,12.199,1800.0
2006-10-06 11:45:00,23.78,23.78,23.75,23.75,3500.0,12.2042,12.2042,12.1888,12.1888,3500.0
2006-10-06 11:50:00,23.75,23.75,23.74,23.74,3500.0,12.1888,12.1888,12.1837,12.1837,3500.0
2006-10-06 11:55:00,23.74,23.74,23.74,23.74,900.0,12.1837,12.1837,12.1837,12.1837,900.0
2006-10-06 12:00:00,23.74,23.76,23.73,23.75,14500.0,12.1837,12.1939,12.1785,12.1888,14500.0
2006-10-06 12:05:00,23.76,23.76,23.72,23.72,7700.0,12.1939,12.1939,12.1734,12.1734,7700.0
2006-10-06 12:10:00,23.73,23.74,23.73,23.74,2600.0,12.1785,12.1837,12.1785,12.1837,2600.0
2006-10-06 12:15:00,23.74,23.74,23.74,23.74,1300.0,12.1837,12.1837,12.1837,12.1837,1300.0
2006-10-06 12:20:00,23.74,23.74,23.73,23.73,1700.0,12.1837,12.1837,12.1785,12.1785,1700.0
2006-10-06 12:25:00,23.73,23.73,23.72,23.73,6900.0,12.1785,12.1785,12.1734,12.1785,6900.0
2006-10-06 12:30:00,23.73,23.74,23.72,23.73,24000.0,12.1785,12.1837,12.1734,12.1785,24000.0
2006-10-06 12:35:00,23.73,23.73,23.68,23.68,13100.0,12.1785,12.1785,12.1529,12.1529,13100.0
2006-10-06 12:40:00,23.68,23.69,23.68,23.68,3300.0,12.1529,12.158,12.1529,12.1529,3300.0
2006-10-06 12:45:00,23.68,23.7,23.68,23.7,10300.0,12.1529,12.1631,12.1529,12.1631,10300.0
2006-10-06 12:50:00,23.7,23.7,23.7,23.7,700.0,12.1631,12.1631,12.1631,12.1631,700.0
2006-10-06 12:55:00,23.69,23.72,23.69,23.72,7800.0,12.158,12.1734,12.158,12.1734,7800.0
2006-10-06 13:00:00,23.73,23.74,23.73,23.74,2200.0,12.1785,12.1837,12.1785,12.1837,2200.0
2006-10-06 13:05:00,23.74,23.75,23.71,23.72,17900.0,12.1837,12.1888,12.1683,12.1734,17900.0
2006-10-06 13:10:00,23.72,23.72,23.72,23.72,500.0,12.1734,12.1734,12.1734,12.1734,500.0
2006-10-06 13:15:00,23.73,23.75,23.72,23.73,3800.0,12.1785,12.1888,12.1734,12.1785,3800.0
2006-10-06 13:20:00,23.74,23.74,23.72,23.72,3500.0,12.1837,12.1837,12.1734,12.1734,3500.0
2006-10-06 13:25:00,23.72,23.73,23.72,23.72,1900.0,12.1734,12.1785,12.1734,12.1734,1900.0
2006-10-06 13:30:00,23.72,23.72,23.71,23.72,1800.0,12.1734,12.1734,12.1683,12.1734,1800.0
2006-10-06 13:35:00,23.72,23.73,23.72,23.73,2800.0,12.1734,12.1785,12.1734,12.1785,2800.0
2006-10-06 13:40:00,23.72,23.74,23.72,23.74,2500.0,12.1734,12.1837,12.1734,12.1837,2500.0
2006-10-06 13:45:00,23.74,23.75,23.73,23.75,4300.0,12.1837,12.1888,12.1785,12.1888,4300.0
2006-10-06 13:50:00,23.75,23.77,23.74,23.76,9500.0,12.1888,12.199,12.1837,12.1939,9500.0
2006-10-06 13:55:00,23.76,23.77,23.75,23.75,2600.0,12.1939,12.199,12.1888,12.1888,2600.0
2006-10-06 14:00:00,23.76,23.76,23.74,23.75,6700.0,12.1939,12.1939,12.1837,12.1888,6700.0
2006-10-06 14:05:00,23.75,23.75,23.74,23.74,2900.0,12.1888,12.1888,12.1837,12.1837,2900.0
2006-10-06 14:10:00,23.74,23.75,23.74,23.74,2000.0,12.1837,12.1888,12.1837,12.1837,2000.0
2006-10-06 14:15:00,23.74,23.74,23.74,23.74,3400.0,12.1837,12.1837,12.1837,12.1837,3400.0
2006-10-06 14:20:00,23.75,23.76,23.74,23.76,22300.0,12.1888,12.1939,12.1837,12.1939,22300.0
2006-10-06 14:25:00,23.76,23.77,23.71,23.73,49200.0,12.1939,12.199,12.1683,12.1785,49200.0
2006-10-06 14:30:00,23.73,23.75,23.72,23.75,10400.0,12.1785,12.1888,12.1734,12.1888,10400.0
2006-10-06 14:35:00,23.76,23.78,23.75,23.78,15900.0,12.1939,12.2042,12.1888,12.2042,15900.0
2006-10-06 14:40:00,23.79,23.81,23.78,23.81,16600.0,12.2093,12.2196,12.2042,12.2196,16600.0
2006-10-06 14:45:00,23.81,23.81,23.76,23.77,4800.0,12.2196,12.2196,12.1939,12.199,4800.0
2006-10-06 14:50:00,23.78,23.8,23.78,23.8,3200.0,12.2042,12.2144,12.2042,12.2144,3200.0
2006-10-06 14:55:00,23.8,23.8,23.79,23.79,5600.0,12.2144,12.2144,12.2093,12.2093,5600.0
2006-10-06 15:00:00,23.79,23.81,23.78,23.81,7800.0,12.2093,12.2196,12.2042,12.2196,7800.0
2006-10-06 15:05:00,23.79,23.8,23.77,23.77,12700.0,12.2093,12.2144,12.199,12.199,12700.0
2006-10-06 15:10:00,23.77,23.79,23.77,23.78,5400.0,12.199,12.2093,12.199,12.2042,5400.0
2006-10-06 15:15:00,23.77,23.77,23.75,23.77,6500.0,12.199,12.199,12.1888,12.199,6500.0
2006-10-06 15:20:00,23.78,23.8,23.77,23.79,46100.0,12.2042,12.2144,12.199,12.2093,46100.0
2006-10-06 15:25:00,23.79,23.79,23.74,23.75,14100.0,12.2093,12.2093,12.1837,12.1888,14100.0
2006-10-06 15:30:00,23.76,23.78,23.75,23.76,8300.0,12.1939,12.2042,12.1888,12.1939,8300.0
2006-10-06 15:35:00,23.77,23.77,23.75,23.76,7800.0,12.199,12.199,12.1888,12.1939,7800.0
2006-10-06 15:40:00,23.75,23.75,23.74,23.74,13000.0,12.1888,12.1888,12.1837,12.1837,13000.0
2006-10-06 15:45:00,23.74,23.75,23.73,23.74,12400.0,12.1837,12.1888,12.1785,12.1837,12400.0
2006-10-06 15:50:00,23.74,23.75,23.73,23.74,18900.0,12.1837,12.1888,12.1785,12.1837,18900.0
2006-10-06 15:55:00,23.73,23.75,23.71,23.73,40900.0,12.1785,12.1888,12.1683,12.1785,40900.0
2006-10-09 09:30:00,23.84,23.84,23.62,23.7,27400.0,12.235,12.235,12.1221,12.1631,27400.0
2006-10-09 09:35:00,23.71,23.72,23.66,23.68,4200.0,12.1683,12.1734,12.1426,12.1529,4200.0
2006-10-09 09:40:00,23.69,23.7,23.66,23.66,8600.0,12.158,12.1631,12.1426,12.1426,8600.0
2006-10-09 09:45:00,23.66,23.71,23.66,23.71,10000.0,12.1426,12.1683,12.1426,12.1683,10000.0
2006-10-09 09:50:00,23.7,23.72,23.69,23.72,5000.0,12.1631,12.1734,12.158,12.1734,5000.0
2006-10-09 09:55:00,23.72,23.73,23.64,23.73,19300.0,12.1734,12.1785,12.1323,12.1785,19300.0
2006-10-09 10:00:00,23.73,23.76,23.7,23.75,4100.0,12.1785,12.1939,12.1631,12.1888,4100.0
2006-10-09 10:05:00,23.75,23.75,23.73,23.73,1700.0,12.1888,12.1888,12.1785,12.1785,1700.0
2006-10-09 10:10:00,23.72,23.74,23.72,23.74,1600.0,12.1734,12.1837,12.1734,12.1837,1600.0
2006-10-09 10:15:00,23.74,23.74,23.71,23.71,10500.0,12.1837,12.1837,12.1683,12.1683,10500.0
2006-10-09 10:20:00,23.71,23.71,23.69,23.7,10400.0,12.1683,12.1683,12.158,12.1631,10400.0
2006-10-09 10:25:00,23.71,23.71,23.66,23.7,16200.0,12.1683,12.1683,12.1426,12.1631,16200.0
2006-10-09 10:30:00,23.69,23.7,23.64,23.67,10900.0,12.158,12.1631,12.1323,12.1477,10900.0
2006-10-09 10:35:00,23.67,23.68,23.67,23.68,1800.0,12.1477,12.1529,12.1477,12.1529,1800.0
2006-10-09 10:40:00,23.68,23.69,23.68,23.69,3100.0,12.1529,12.158,12.1529,12.158,3100.0
2006-10-09 10:45:00,23.7,23.72,23.67,23.69,39900.0,12.1631,12.1734,12.1477,12.158,39900.0
2006-10-09 10:50:00,23.69,23.7,23.69,23.7,4200.0,12.158,12.1631,12.158,12.1631,4200.0
2006-10-09 10:55:00,23.71,23.73,23.7,23.72,20300.0,12.1683,12.1785,12.1631,12.1734,20300.0
2006-10-09 11:00:00,23.72,23.72,23.71,23.72,1200.0,12.1734,12.1734,12.1683,12.1734,1200.0
2006-10-09 11:05:00,23.72,23.74,23.71,23.73,12200.0,12.1734,12.1837,12.1683,12.1785,12200.0
2006-10-09 11:10:00,23.72,23.73,23.7,23.73,18600.0,12.1734,12.1785,12.1631,12.1785,18600.0
2006-10-09 11:15:00,23.73,23.75,23.73,23.75,9000.0,12.1785,12.1888,12.1785,12.1888,9000.0
2006-10-09 11:20:00,23.75,23.77,23.74,23.77,5100.0,12.1888,12.199,12.1837,12.199,5100.0
2006-10-09 11:25:00,23.77,23.78,23.76,23.78,6000.0,12.199,12.2042,12.1939,12.2042,6000.0
2006-10-09 11:30:00,23.78,23.79,23.78,23.79,11600.0,12.2042,12.2093,12.2042,12.2093,11600.0
2006-10-09 11:35:00,23.79,23.8,23.79,23.8,6100.0,12.2093,12.2144,12.2093,12.2144,6100.0
2006-10-09 11:40:00,23.8,23.81,23.8,23.81,900.0,12.2144,12.2196,12.2144,12.2196,900.0
2006-10-09 11:45:00,23.8,23.81,23.8,23.8,4300.0,12.2144,12.2196,12.2144,12.2144,4300.0
2006-10-09 11:50:00,23.8,23.81,23.8,23.81,2000.0,12.2144,12.2196,12.2144,12.2196,2000.0
2006-10-09 11:55:00,23.81,23.81,23.8,23.8,900.0,12.2196,12.2196,12.2144,12.2144,900.0
2006-10-09 12:00:00,23.81,23.81,23.8,23.8,1500.0,12.2196,12.2196,12.2144,12.2144,1500.0
2006-10-09 12:05:00,23.81,23.81,23.8,23.81,1100.0,12.2196,12.2196,12.2144,12.2196,1100.0
2006-10-09 12:10:00,23.8,23.82,23.8,23.8,8300.0,12.2144,12.2247,12.2144,12.2144,8300.0
2006-10-09 12:15:00,23.81,23.81,23.79,23.8,22800.0,12.2196,12.2196,12.2093,12.2144,22800.0
2006-10-09 12:20:00,23.8,23.8,23.8,23.8,300.0,12.2144,12.2144,12.2144,12.2144,300.0
2006-10-09 12:25:00,23.8,23.81,23.8,23.81,12000.0,12.2144,12.2196,12.2144,12.2196,12000.0
2006-10-09 12:30:00,23.81,23.81,23.8,23.81,5600.0,12.2196,12.2196,12.2144,12.2196,5600.0
2006-10-09 12:35:00,23.81,23.82,23.8,23.82,3300.0,12.2196,12.2247,12.2144,12.2247,3300.0
2006-10-09 12:40:00,23.82,23.82,23.81,23.82,3500.0,12.2247,12.2247,12.2196,12.2247,3500.0
2006-10-09 12:45:00,23.82,23.84,23.82,23.83,4400.0,12.2247,12.235,12.2247,12.2298,4400.0
2006-10-09 12:50:00,23.83,23.83,23.82,23.83,14200.0,12.2298,12.2298,12.2247,12.2298,14200.0
2006-10-09 12:55:00,23.83,23.85,23.83,23.84,20400.0,12.2298,12.2401,12.2298,12.235,20400.0
2006-10-09 13:00:00,23.84,23.85,23.83,23.84,7700.0,12.235,12.2401,12.2298,12.235,7700.0
2006-10-09 13:05:00,23.84,23.85,23.84,23.84,1600.0,12.235,12.2401,12.235,12.235,1600.0
2006-10-09 13:10:00,23.84,23.85,23.84,23.85,5100.0,12.235,12.2401,12.235,12.2401,5100.0
2006-10-09 13:15:00,23.84,23.86,23.84,23.86,9700.0,12.235,12.2452,12.235,12.2452,9700.0
2006-10-09 13:20:00,23.86,23.86,23.85,23.86,1900.0,12.2452,12.2452,12.2401,12.2452,1900.0
2006-10-09 13:25:00,23.86,23.88,23.85,23.88,6100.0,12.2452,12.2555,12.2401,12.2555,6100.0
2006-10-09 13:30:00,23.88,23.88,23.86,23.87,21800.0,12.2555,12.2555,12.2452,12.2504,21800.0
2006-10-09 13:35:00,23.87,23.88,23.85,23.87,7800.0,12.2504,12.2555,12.2401,12.2504,7800.0
2006-10-09 13:40:00,23.87,23.88,23.86,23.88,5600.0,12.2504,12.2555,12.2452,12.2555,5600.0
2006-10-09 13:45:00,23.87,23.88,23.87,23.87,4600.0,12.2504,12.2555,12.2504,12.2504,4600.0
2006-10-09 13:50:00,23.88,23.88,23.88,23.88,2300.0,12.2555,12.2555,12.2555,12.2555,2300.0
2006-10-09 13:55:00,23.88,23.89,23.87,23.88,8500.0,12.2555,12.2606,12.2504,12.2555,8500.0
2006-10-09 14:00:00,23.89,23.9,23.87,23.89,33100.0,12.2606,12.2658,12.2504,12.2606,33100.0
2006-10-09 14:05:00,23.89,23.9,23.89,23.9,5700.0,12.2606,12.2658,12.2606,12.2658,5700.0
2006-10-09 14:10:00,23.89,23.92,23.89,23.91,8000.0,12.2606,12.276,12.2606,12.2709,8000.0
2006-10-09 14:15:00,23.91,23.92,23.9,23.92,2800.0,12.2709,12.276,12.2658,12.276,2800.0
2006-10-09 14:20:00,23.92,23.92,23.91,23.91,4600.0,12.276,12.276,12.2709,12.2709,4600.0
2006-10-09 14:25:00,23.92,23.93,23.91,23.93,9300.0,12.276,12.2812,12.2709,12.2812,9300.0
2006-10-09 14:30:00,23.93,23.95,23.93,23.95,6900.0,12.2812,12.2914,12.2812,12.2914,6900.0
2006-10-09 14:35:00,23.95,23.95,23.93,23.93,8100.0,12.2914,12.2914,12.2812,12.2812,8100.0
2006-10-09 14:40:00,23.94,23.94,23.93,23.94,3100.0,12.2863,12.2863,12.2812,12.2863,3100.0
2006-10-09 14:45:00,23.94,23.96,23.94,23.95,9100.0,12.2863,12.2966,12.2863,12.2914,9100.0
2006-10-09 14:50:00,23.95,23.98,23.95,23.97,15300.0,12.2914,12.3068,12.2914,12.3017,15300.0
2006-10-09 14:55:00,23.97,23.98,23.96,23.98,14500.0,12.3017,12.3068,12.2966,12.3068,14500.0
2006-10-09 15:00:00,23.98,23.98,23.97,23.98,7900.0,12.3068,12.3068,12.3017,12.3068,7900.0
2006-10-09 15:05:00,23.98,23.98,23.97,23.98,16600.0,12.3068,12.3068,12.3017,12.3068,16600.0
2006-10-09 15:10:00,23.98,23.98,23.97,23.98,9900.0,12.3068,12.3068,12.3017,12.3068,9900.0
2006-10-09 15:15:00,23.98,23.98,23.97,23.98,10200.0,12.3068,12.3068,12.3017,12.3068,10200.0
2006-10-09 15:20:00,23.99,23.99,23.98,23.98,9900.0,12.312,12.312,12.3068,12.3068,9900.0
2006-10-09 15:25:00,23.99,23.99,23.97,23.97,11900.0,12.312,12.312,12.3017,12.3017,11900.0
2006-10-09 15:30:00,23.98,23.99,23.97,23.99,16100.0,12.3068,12.312,12.3017,12.312,16100.0
2006-10-09 15:35:00,23.99,23.99,23.98,23.98,7700.0,12.312,12.312,12.3068,12.3068,7700.0
2006-10-09 15:40:00,23.98,23.99,23.97,23.98,9300.0,12.3068,12.312,12.3017,12.3068,9300.0
2006-10-09 15:45:00,23.98,23.98,23.97,23.97,12400.0,12.3068,12.3068,12.3017,12.3017,12400.0
2006-10-09 15:50:00,23.98,23.99,23.97,23.98,24800.0,12.3068,12.312,12.3017,12.3068,24800.0
2006-10-09 15:55:00,23.98,23.99,23.97,23.98,30000.0,12.3068,12.312,12.3017,12.3068,30000.0
2006-10-10 09:30:00,24.01,24.08,23.89,24.0,46100.0,12.3222,12.3581,12.2606,12.3171,46100.0
2006-10-10 09:35:00,24.0,24.04,23.94,24.0,10000.0,12.3171,12.3376,12.2863,12.3171,10000.0
2006-10-10 09:40:00,24.0,24.02,23.97,23.98,4400.0,12.3171,12.3274,12.3017,12.3068,4400.0
2006-10-10 09:45:00,23.99,23.99,23.91,23.91,6200.0,12.312,12.312,12.2709,12.2709,6200.0
2006-10-10 09:50:00,23.9,23.94,23.89,23.89,9000.0,12.2658,12.2863,12.2606,12.2606,9000.0
2006-10-10 09:55:00,23.92,23.92,23.85,23.88,8200.0,12.276,12.276,12.2401,12.2555,8200.0
2006-10-10 10:00:00,23.88,23.88,23.85,23.85,5300.0,12.2555,12.2555,12.2401,12.2401,5300.0
2006-10-10 10:05:00,23.86,23.87,23.86,23.87,3800.0,12.2452,12.2504,12.2452,12.2504,3800.0
2006-10-10 10:10:00,23.87,23.89,23.87,23.89,3800.0,12.2504,12.2606,12.2504,12.2606,3800.0
2006-10-10 10:15:00,23.89,23.9,23.86,23.88,4600.0,12.2606,12.2658,12.2452,12.2555,4600.0
2006-10-10 10:20:00,23.88,23.89,23.87,23.87,4200.0,12.2555,12.2606,12.2504,12.2504,4200.0
2006-10-10 10:25:00,23.88,23.88,23.82,23.84,8900.0,12.2555,12.2555,12.2247,12.235,8900.0
2006-10-10 10:30:00,23.85,23.88,23.85,23.85,5300.0,12.2401,12.2555,12.2401,12.2401,5300.0
2006-10-10 10:35:00,23.85,23.87,23.84,23.87,4400.0,12.2401,12.2504,12.235,12.2504,4400.0
2006-10-10 10:40:00,23.86,23.91,23.85,23.89,17300.0,12.2452,12.2709,12.2401,12.2606,17300.0
2006-10-10 10:45:00,23.89,23.9,23.89,23.89,5200.0,12.2606,12.2658,12.2606,12.2606,5200.0
2006-10-10 10:50:00,23.89,23.9,23.88,23.89,7000.0,12.2606,12.2658,12.2555,12.2606,7000.0
2006-10-10 10:55:00,23.9,23.94,23.9,23.93,10200.0,12.2658,12.2863,12.2658,12.2812,10200.0
2006-10-10 11:00:00,23.92,23.93,23.87,23.88,12500.0,12.276,12.2812,12.2504,12.2555,12500.0
2006-10-10 11:05:00,23.89,23.91,23.89,23.9,8200.0,12.2606,12.2709,12.2606,12.2658,8200.0
2006-10-10 11:10:00,23.9,23.92,23.9,23.92,7400.0,12.2658,12.276,12.2658,12.276,7400.0
2006-10-10 11:15:00,23.92,23.95,23.91,23.92,12000.0,12.276,12.2914,12.2709,12.276,12000.0
2006-10-10 11:20:00,23.93,23.98,23.93,23.97,9700.0,12.2812,12.3068,12.2812,12.3017,9700.0
2006-10-10 11:25:00,23.97,23.98,23.96,23.96,9900.0,12.3017,12.3068,12.2966,12.2966,9900.0
2006-10-10 11:30:00,23.96,23.97,23.96,23.97,5900.0,12.2966,12.3017,12.2966,12.3017,5900.0
2006-10-10 11:35:00,23.97,23.98,23.94,23.97,38500.0,12.3017,12.3068,12.2863,12.3017,38500.0
2006-10-10 11:40:00,23.96,23.97,23.96,23.97,6200.0,12.2966,12.3017,12.2966,12.3017,6200.0
2006-10-10 11:45:00,23.97,23.98,23.97,23.97,5300.0,12.3017,12.3068,12.3017,12.3017,5300.0
2006-10-10 11:50:00,23.98,24.0,23.96,23.97,12600.0,12.3068,12.3171,12.2966,12.3017,12600.0
2006-10-10 11:55:00,23.97,23.98,23.97,23.97,2800.0,12.3017,12.3068,12.3017,12.3017,2800.0
2006-10-10 12:00:00,23.98,23.99,23.96,23.97,6200.0,12.3068,12.312,12.2966,12.3017,6200.0
2006-10-10 12:05:00,23.98,23.98,23.94,23.97,8100.0,12.3068,12.3068,12.2863,12.3017,8100.0
2006-10-10 12:10:00,23.96,23.98,23.96,23.96,6300.0,12.2966,12.3068,12.2966,12.2966,6300.0
2006-10-10 12:15:00,23.96,23.96,23.94,23.94,9400.0,12.2966,12.2966,12.2863,12.2863,9400.0
2006-10-10 12:20:00,23.94,23.95,23.94,23.94,3100.0,12.2863,12.2914,12.2863,12.2863,3100.0
2006-10-10 12:25:00,23.94,23.94,23.91,23.91,24000.0,12.2863,12.2863,12.2709,12.2709,24000.0
2006-10-10 12:30:00,23.91,23.93,23.91,23.93,7900.0,12.2709,12.2812,12.2709,12.2812,7900.0
2006-10-10 12:35:00,23.93,23.94,23.91,23.91,4700.0,12.2812,12.2863,12.2709,12.2709,4700.0
2006-10-10 12:40:00,23.9,23.92,23.9,23.92,3900.0,12.2658,12.276,12.2658,12.276,3900.0
2006-10-10 12:45:00,23.92,23.94,23.91,23.94,5900.0,12.276,12.2863,12.2709,12.2863,5900.0
2006-10-10 12:50:00,23.93,23.94,23.93,23.94,14900.0,12.2812,12.2863,12.2812,12.2863,14900.0
2006-10-10 12:55:00,23.94,23.95,23.94,23.95,4600.0,12.2863,12.2914,12.2863,12.2914,4600.0
2006-10-10 13:00:00,23.94,23.96,23.92,23.93,33800.0,12.2863,12.2966,12.276,12.2812,33800.0
2006-10-10 13:05:00,23.93,23.94,23.93,23.94,4700.0,12.2812,12.2863,12.2812,12.2863,4700.0
2006-10-10 13:10:00,23.93,23.94,23.93,23.93,700.0,12.2812,12.2863,12.2812,12.2812,700.0
2006-10-10 13:15:00,23.94,23.94,23.92,23.92,9400.0,12.2863,12.2863,12.276,12.276,9400.0
2006-10-10 13:20:00,23.92,23.93,23.91,23.93,9200.0,12.276,12.2812,12.2709,12.2812,9200.0
2006-10-10 13:25:00,23.93,23.94,23.93,23.93,4000.0,12.2812,12.2863,12.2812,12.2812,4000.0
2006-10-10 13:30:00,23.93,23.94,23.91,23.91,50800.0,12.2812,12.2863,12.2709,12.2709,50800.0
2006-10-10 13:35:00,23.91,23.92,23.91,23.91,13100.0,12.2709,12.276,12.2709,12.2709,13100.0
2006-10-10 13:40:00,23.91,23.92,23.91,23.92,1500.0,12.2709,12.276,12.2709,12.276,1500.0
2006-10-10 13:45:00,23.91,23.93,23.91,23.92,7900.0,12.2709,12.2812,12.2709,12.276,7900.0
2006-10-10 13:50:00,23.93,23.93,23.92,23.93,9700.0,12.2812,12.2812,12.276,12.2812,9700.0
2006-10-10 13:55:00,23.93,23.94,23.93,23.94,6800.0,12.2812,12.2863,12.2812,12.2863,6800.0
2006-10-10 14:00:00,23.93,23.94,23.92,23.93,20600.0,12.2812,12.2863,12.276,12.2812,20600.0
2006-10-10 14:05:00,23.94,23.94,23.92,23.93,8500.0,12.2863,12.2863,12.276,12.2812,8500.0
2006-10-10 14:10:00,23.93,23.94,23.92,23.94,12800.0,12.2812,12.2863,12.276,12.2863,12800.0
2006-10-10 14:15:00,23.94,23.94,23.93,23.93,3200.0,12.2863,12.2863,12.2812,12.2812,3200.0
2006-10-10 14:20:00,23.93,23.94,23.93,23.94,8300.0,12.2812,12.2863,12.2812,12.2863,8300.0
2006-10-10 14:25:00,23.95,23.96,23.94,23.95,24200.0,12.2914,12.2966,12.2863,12.2914,24200.0
2006-10-10 14:30:00,23.94,23.97,23.94,23.96,22300.0,12.2863,12.3017,12.2863,12.2966,22300.0
2006-10-10 14:35:00,23.97,23.97,23.96,23.96,14000.0,12.3017,12.3017,12.2966,12.2966,14000.0
2006-10-10 14:40:00,23.97,23.98,23.96,23.97,6100.0,12.3017,12.3068,12.2966,12.3017,6100.0
2006-10-10 14:45:00,23.97,23.98,23.96,23.98,16200.0,12.3017,12.3068,12.2966,12.3068,16200.0
2006-10-10 14:50:00,23.98,23.98,23.97,23.98,4500.0,12.3068,12.3068,12.3017,12.3068,4500.0
2006-10-10 14:55:00,23.98,23.98,23.95,23.95,16700.0,12.3068,12.3068,12.2914,12.2914,16700.0
2006-10-10 15:00:00,23.95,23.97,23.95,23.97,12900.0,12.2914,12.3017,12.2914,12.3017,12900.0
2006-10-10 15:05:00,23.96,23.98,23.96,23.98,17500.0,12.2966,12.3068,12.2966,12.3068,17500.0
2006-10-10 15:10:00,23.97,23.98,23.96,23.97,10400.0,12.3017,12.3068,12.2966,12.3017,10400.0
2006-10-10 15:15:00,23.97,23.97,23.95,23.96,8900.0,12.3017,12.3017,12.2914,12.2966,8900.0
2006-10-10 15:20:00,23.96,23.96,23.95,23.95,11300.0,12.2966,12.2966,12.2914,12.2914,11300.0
2006-10-10 15:25:00,23.95,23.96,23.95,23.96,7900.0,12.2914,12.2966,12.2914,12.2966,7900.0
2006-10-10 15:30:00,23.95,23.96,23.95,23.95,2900.0,12.2914,12.2966,12.2914,12.2914,2900.0
2006-10-10 15:35:00,23.95,23.96,23.95,23.96,2800.0,12.2914,12.2966,12.2914,12.2966,2800.0
2006-10-10 15:40:00,23.95,23.96,23.95,23.95,5500.0,12.2914,12.2966,12.2914,12.2914,5500.0
2006-10-10 15:45:00,23.96,23.97,23.95,23.97,19700.0,12.2966,12.3017,12.2914,12.3017,19700.0
2006-10-10 15:50:00,23.97,23.97,23.96,23.97,4800.0,12.3017,12.3017,12.2966,12.3017,4800.0
2006-10-10 15:55:00,23.96,23.99,23.95,23.97,49500.0,12.2966,12.312,12.2914,12.3017,49500.0
2006-10-11 09:30:00,23.98,23.99,23.9,23.97,15900.0,12.3068,12.312,12.2658,12.3017,15900.0
2006-10-11 09:35:00,23.96,23.96,23.9,23.94,8400.0,12.2966,12.2966,12.2658,12.2863,8400.0
2006-10-11 09:40:00,23.94,23.94,23.88,23.9,9700.0,12.2863,12.2863,12.2555,12.2658,9700.0
2006-10-11 09:45:00,23.9,23.91,23.86,23.89,7400.0,12.2658,12.2709,12.2452,12.2606,7400.0
2006-10-11 09:50:00,23.89,23.9,23.86,23.9,8400.0,12.2606,12.2658,12.2452,12.2658,8400.0
2006-10-11 09:55:00,23.9,23.9,23.89,23.9,12600.0,12.2658,12.2658,12.2606,12.2658,12600.0
2006-10-11 10:00:00,23.9,23.9,23.89,23.9,12000.0,12.2658,12.2658,12.2606,12.2658,12000.0
2006-10-11 10:05:00,23.9,23.9,23.89,23.9,10600.0,12.2658,12.2658,12.2606,12.2658,10600.0
2006-10-11 10:10:00,23.9,23.93,23.9,23.93,9700.0,12.2658,12.2812,12.2658,12.2812,9700.0
2006-10-11 10:15:00,23.93,23.93,23.92,23.93,3500.0,12.2812,12.2812,12.276,12.2812,3500.0
2006-10-11 10:20:00,23.93,23.93,23.92,23.93,13500.0,12.2812,12.2812,12.276,12.2812,13500.0
2006-10-11 10:25:00,23.93,23.93,23.92,23.92,4700.0,12.2812,12.2812,12.276,12.276,4700.0
2006-10-11 10:30:00,23.93,23.93,23.92,23.93,13200.0,12.2812,12.2812,12.276,12.2812,13200.0
2006-10-11 10:35:00,23.93,23.93,23.9,23.9,6200.0,12.2812,12.2812,12.2658,12.2658,6200.0
2006-10-11 10:40:00,23.9,23.92,23.9,23.92,2500.0,12.2658,12.276,12.2658,12.276,2500.0
2006-10-11 10:45:00,23.91,23.93,23.91,23.92,7800.0,12.2709,12.2812,12.2709,12.276,7800.0
2006-10-11 10:50:00,23.93,23.94,23.92,23.94,6100.0,12.2812,12.2863,12.276,12.2863,6100.0
2006-10-11 10:55:00,23.94,23.96,23.94,23.94,2600.0,12.2863,12.2966,12.2863,12.2863,2600.0
2006-10-11 11:00:00,23.94,23.94,23.93,23.94,3800.0,12.2863,12.2863,12.2812,12.2863,3800.0
2006-10-11 11:05:00,23.94,23.95,23.94,23.95,8500.0,12.2863,12.2914,12.2863,12.2914,8500.0
2006-10-11 11:10:00,23.95,23.95,23.94,23.94,24200.0,12.2914,12.2914,12.2863,12.2863,24200.0
2006-10-11 11:15:00,23.94,23.95,23.94,23.94,3800.0,12.2863,12.2914,12.2863,12.2863,3800.0
2006-10-11 11:20:00,23.95,23.97,23.94,23.96,23200.0,12.2914,12.3017,12.2863,12.2966,23200.0
2006-10-11 11:25:00,23.96,23.96,23.94,23.94,20200.0,12.2966,12.2966,12.2863,12.2863,20200.0
2006-10-11 11:30:00,23.95,23.95,23.94,23.94,6800.0,12.2914,12.2914,12.2863,12.2863,6800.0
2006-10-11 11:35:00,23.94,23.96,23.94,23.96,4800.0,12.2863,12.2966,12.2863,12.2966,4800.0
2006-10-11 11:40:00,23.95,24.01,23.95,23.98,77600.0,12.2914,12.3222,12.2914,12.3068,77600.0
2006-10-11 11:45:00,23.98,23.99,23.98,23.99,6200.0,12.3068,12.312,12.3068,12.312,6200.0
2006-10-11 11:50:00,23.99,23.99,23.98,23.99,900.0,12.312,12.312,12.3068,12.312,900.0
2006-10-11 11:55:00,23.99,24.03,23.99,24.02,19600.0,12.312,12.3325,12.312,12.3274,19600.0
2006-10-11 12:00:00,24.02,24.02,23.99,23.99,6900.0,12.3274,12.3274,12.312,12.312,6900.0
2006-10-11 12:05:00,23.99,24.0,23.99,24.0,200.0,12.312,12.3171,12.312,12.3171,200.0
2006-10-11 12:10:00,24.0,24.0,23.99,23.99,6000.0,12.3171,12.3171,12.312,12.312,6000.0
2006-10-11 12:15:00,23.99,23.99,23.98,23.98,1900.0,12.312,12.312,12.3068,12.3068,1900.0
2006-10-11 12:20:00,23.99,23.99,23.98,23.99,700.0,12.312,12.312,12.3068,12.312,700.0
2006-10-11 12:25:00,23.99,23.99,23.98,23.98,3300.0,12.312,12.312,12.3068,12.3068,3300.0
2006-10-11 12:30:00,23.98,23.99,23.98,23.98,4100.0,12.3068,12.312,12.3068,12.3068,4100.0
2006-10-11 12:35:00,23.98,23.99,23.98,23.99,1000.0,12.3068,12.312,12.3068,12.312,1000.0
2006-10-11 12:40:00,23.98,23.99,23.98,23.98,4500.0,12.3068,12.312,12.3068,12.3068,4500.0
2006-10-11 12:45:00,23.99,24.0,23.97,23.98,18600.0,12.312,12.3171,12.3017,12.3068,18600.0
2006-10-11 12:50:00,23.98,24.0,23.98,23.99,6000.0,12.3068,12.3171,12.3068,12.312,6000.0
2006-10-11 12:55:00,23.99,24.0,23.99,23.99,6200.0,12.312,12.3171,12.312,12.312,6200.0
2006-10-11 13:00:00,23.99,24.0,23.99,23.99,2100.0,12.312,12.3171,12.312,12.312,2100.0
2006-10-11 13:05:00,23.99,24.0,23.99,24.0,9400.0,12.312,12.3171,12.312,12.3171,9400.0
2006-10-11 13:10:00,24.0,24.03,24.0,24.02,19400.0,12.3171,12.3325,12.3171,12.3274,19400.0
2006-10-11 13:15:00,24.02,24.02,24.01,24.01,2700.0,12.3274,12.3274,12.3222,12.3222,2700.0
2006-10-11 13:20:00,24.01,24.02,24.01,24.02,4300.0,12.3222,12.3274,12.3222,12.3274,4300.0
2006-10-11 13:25:00,24.02,24.02,24.0,24.0,9500.0,12.3274,12.3274,12.3171,12.3171,9500.0
2006-10-11 13:30:00,24.0,24.0,23.99,24.0,16600.0,12.3171,12.3171,12.312,12.3171,16600.0
2006-10-11 13:35:00,24.0,24.01,23.99,23.99,6800.0,12.3171,12.3222,12.312,12.312,6800.0
2006-10-11 13:40:00,23.99,24.0,23.99,24.0,1200.0,12.312,12.3171,12.312,12.3171,1200.0
2006-10-11 13:45:00,23.99,24.01,23.99,24.0,4300.0,12.312,12.3222,12.312,12.3171,4300.0
2006-10-11 13:50:00,24.0,24.0,24.0,24.0,500.0,12.3171,12.3171,12.3171,12.3171,500.0
2006-10-11 13:55:00,24.01,24.01,24.0,24.01,1800.0,12.3222,12.3222,12.3171,12.3222,1800.0
2006-10-11 14:00:00,24.01,24.01,23.98,23.99,37700.0,12.3222,12.3222,12.3068,12.312,37700.0
2006-10-11 14:05:00,23.99,24.0,23.99,23.99,27700.0,12.312,12.3171,12.312,12.312,27700.0
2006-10-11 14:10:00,23.99,24.0,23.99,24.0,3500.0,12.312,12.3171,12.312,12.3171,3500.0
2006-10-11 14:15:00,24.01,24.01,23.98,23.99,18800.0,12.3222,12.3222,12.3068,12.312,18800.0
2006-10-11 14:20:00,23.98,23.99,23.98,23.98,4500.0,12.3068,12.312,12.3068,12.3068,4500.0
2006-10-11 14:25:00,23.98,24.0,23.97,24.0,28800.0,12.3068,12.3171,12.3017,12.3171,28800.0
2006-10-11 14:30:00,23.99,23.99,23.98,23.98,12600.0,12.312,12.312,12.3068,12.3068,12600.0
2006-10-11 14:35:00,23.97,23.98,23.97,23.97,5300.0,12.3017,12.3068,12.3017,12.3017,5300.0
2006-10-11 14:40:00,23.97,23.98,23.97,23.97,2700.0,12.3017,12.3068,12.3017,12.3017,2700.0
2006-10-11 14:45:00,23.97,23.98,23.97,23.97,6100.0,12.3017,12.3068,12.3017,12.3017,6100.0
2006-10-11 14:50:00,23.97,23.99,23.94,23.98,48400.0,12.3017,12.312,12.2863,12.3068,48400.0
2006-10-11 14:55:00,23.99,24.0,23.98,24.0,17700.0,12.312,12.3171,12.3068,12.3171,17700.0
2006-10-11 15:00:00,24.0,24.0,23.98,23.99,18500.0,12.3171,12.3171,12.3068,12.312,18500.0
2006-10-11 15:05:00,23.98,23.99,23.98,23.99,14800.0,12.3068,12.312,12.3068,12.312,14800.0
2006-10-11 15:10:00,23.99,24.02,23.98,24.02,14000.0,12.312,12.3274,12.3068,12.3274,14000.0
2006-10-11 15:15:00,24.02,24.04,24.02,24.02,14500.0,12.3274,12.3376,12.3274,12.3274,14500.0
2006-10-11 15:20:00,24.01,24.02,24.0,24.0,16100.0,12.3222,12.3274,12.3171,12.3171,16100.0
2006-10-11 15:25:00,24.0,24.01,24.0,24.01,9200.0,12.3171,12.3222,12.3171,12.3222,9200.0
2006-10-11 15:30:00,24.01,24.01,24.0,24.01,19400.0,12.3222,12.3222,12.3171,12.3222,19400.0
2006-10-11 15:35:00,24.0,24.01,24.0,24.0,6600.0,12.3171,12.3222,12.3171,12.3171,6600.0
2006-10-11 15:40:00,24.0,24.01,24.0,24.0,6000.0,12.3171,12.3222,12.3171,12.3171,6000.0
2006-10-11 15:45:00,24.0,24.01,24.0,24.0,8600.0,12.3171,12.3222,12.3171,12.3171,8600.0
2006-10-11 15:50:00,24.0,24.01,24.0,24.0,27300.0,12.3171,12.3222,12.3171,12.3171,27300.0
2006-10-11 15:55:00,24.01,24.01,23.99,24.01,35900.0,12.3222,12.3222,12.312,12.3222,35900.0
2006-10-12 09:30:00,23.99,24.1,23.99,24.07,23700.0,12.312,12.3684,12.312,12.353,23700.0
2006-10-12 09:35:00,24.09,24.1,24.06,24.1,2100.0,12.3633,12.3684,12.3479,12.3684,2100.0
2006-10-12 09:40:00,24.09,24.09,24.05,24.06,8200.0,12.3633,12.3633,12.3427,12.3479,8200.0
2006-10-12 09:45:00,24.06,24.07,24.05,24.06,4900.0,12.3479,12.353,12.3427,12.3479,4900.0
2006-10-12 09:50:00,24.07,24.08,24.05,24.06,4600.0,12.353,12.3581,12.3427,12.3479,4600.0
2006-10-12 09:55:00,24.06,24.08,24.05,24.08,3600.0,12.3479,12.3581,12.3427,12.3581,3600.0
2006-10-12 10:00:00,24.07,24.09,24.06,24.08,5900.0,12.353,12.3633,12.3479,12.3581,5900.0
2006-10-12 10:05:00,24.09,24.09,24.07,24.07,4800.0,12.3633,12.3633,12.353,12.353,4800.0
2006-10-12 10:10:00,24.08,24.11,24.07,24.11,7500.0,12.3581,12.3735,12.353,12.3735,7500.0
2006-10-12 10:15:00,24.11,24.11,24.1,24.1,5100.0,12.3735,12.3735,12.3684,12.3684,5100.0
2006-10-12 10:20:00,24.1,24.1,24.09,24.1,5800.0,12.3684,12.3684,12.3633,12.3684,5800.0
2006-10-12 10:25:00,24.1,24.13,24.08,24.1,37700.0,12.3684,12.3838,12.3581,12.3684,37700.0
2006-10-12 10:30:00,24.1,24.11,24.08,24.09,11300.0,12.3684,12.3735,12.3581,12.3633,11300.0
2006-10-12 10:35:00,24.09,24.1,24.08,24.1,3800.0,12.3633,12.3684,12.3581,12.3684,3800.0
2006-10-12 10:40:00,24.1,24.1,24.09,24.09,13700.0,12.3684,12.3684,12.3633,12.3633,13700.0
2006-10-12 10:45:00,24.09,24.09,24.08,24.09,1700.0,12.3633,12.3633,12.3581,12.3633,1700.0
2006-10-12 10:50:00,24.09,24.09,24.08,24.09,3500.0,12.3633,12.3633,12.3581,12.3633,3500.0
2006-10-12 10:55:00,24.08,24.09,24.08,24.09,300.0,12.3581,12.3633,12.3581,12.3633,300.0
2006-10-12 11:00:00,24.09,24.1,24.06,24.06,52300.0,12.3633,12.3684,12.3479,12.3479,52300.0
2006-10-12 11:05:00,24.06,24.06,24.05,24.05,2900.0,12.3479,12.3479,12.3427,12.3427,2900.0
2006-10-12 11:10:00,24.05,24.06,24.05,24.05,1400.0,12.3427,12.3479,12.3427,12.3427,1400.0
2006-10-12 11:15:00,24.06,24.09,24.06,24.09,12800.0,12.3479,12.3633,12.3479,12.3633,12800.0
2006-10-12 11:20:00,24.09,24.11,24.09,24.1,4700.0,12.3633,12.3735,12.3633,12.3684,4700.0
2006-10-12 11:25:00,24.11,24.12,24.07,24.11,29800.0,12.3735,12.3787,12.353,12.3735,29800.0
2006-10-12 11:30:00,24.12,24.12,24.11,24.11,2200.0,12.3787,12.3787,12.3735,12.3735,2200.0
2006-10-12 11:35:00,24.11,24.12,24.11,24.11,4200.0,12.3735,12.3787,12.3735,12.3735,4200.0
2006-10-12 11:40:00,24.12,24.12,24.11,24.12,5400.0,12.3787,12.3787,12.3735,12.3787,5400.0
2006-10-12 11:45:00,24.12,24.12,24.11,24.11,8700.0,12.3787,12.3787,12.3735,12.3735,8700.0
2006-10-12 11:50:00,24.11,24.12,24.11,24.11,500.0,12.3735,12.3787,12.3735,12.3735,500.0
2006-10-12 11:55:00,24.11,24.12,24.11,24.12,12300.0,12.3735,12.3787,12.3735,12.3787,12300.0
2006-10-12 12:00:00,24.12,24.12,24.1,24.11,7700.0,12.3787,12.3787,12.3684,12.3735,7700.0
2006-10-12 12:05:00,24.1,24.11,24.09,24.09,5200.0,12.3684,12.3735,12.3633,12.3633,5200.0
2006-10-12 12:10:00,24.09,24.09,24.08,24.08,7000.0,12.3633,12.3633,12.3581,12.3581,7000.0
2006-10-12 12:15:00,24.07,24.08,24.07,24.07,7000.0,12.353,12.3581,12.353,12.353,7000.0
2006-10-12 12:20:00,24.07,24.07,24.05,24.06,10300.0,12.353,12.353,12.3427,12.3479,10300.0
2006-10-12 12:25:00,24.05,24.11,24.05,24.1,69700.0,12.3427,12.3735,12.3427,12.3684,69700.0
2006-10-12 12:30:00,24.1,24.11,24.1,24.11,2300.0,12.3684,12.3735,12.3684,12.3735,2300.0
2006-10-12 12:35:00,24.1,24.11,24.1,24.11,4000.0,12.3684,12.3735,12.3684,12.3735,4000.0
2006-10-12 12:40:00,24.1,24.11,24.1,24.11,1400.0,12.3684,12.3735,12.3684,12.3735,1400.0
2006-10-12 12:45:00,24.11,24.11,24.1,24.1,11400.0,12.3735,12.3735,12.3684,12.3684,11400.0
2006-10-12 12:50:00,24.1,24.11,24.1,24.11,7400.0,12.3684,12.3735,12.3684,12.3735,7400.0
2006-10-12 12:55:00,24.11,24.12,24.09,24.1,55400.0,12.3735,12.3787,12.3633,12.3684,55400.0
2006-10-12 13:00:00,24.1,24.11,24.09,24.09,10800.0,12.3684,12.3735,12.3633,12.3633,10800.0
2006-10-12 13:05:00,24.1,24.1,24.09,24.1,3100.0,12.3684,12.3684,12.3633,12.3684,3100.0
2006-10-12 13:10:00,24.09,24.12,24.09,24.12,4000.0,12.3633,12.3787,12.3633,12.3787,4000.0
2006-10-12 13:15:00,24.11,24.12,24.1,24.12,8300.0,12.3735,12.3787,12.3684,12.3787,8300.0
2006-10-12 13:20:00,24.12,24.12,24.1,24.11,3900.0,12.3787,12.3787,12.3684,12.3735,3900.0
2006-10-12 13:25:00,24.11,24.11,24.1,24.11,1100.0,12.3735,12.3735,12.3684,12.3735,1100.0
2006-10-12 13:30:00,24.11,24.11,24.1,24.11,1100.0,12.3735,12.3735,12.3684,12.3735,1100.0
2006-10-12 13:35:00,24.11,24.11,24.1,24.11,4100.0,12.3735,12.3735,12.3684,12.3735,4100.0
2006-10-12 13:40:00,24.11,24.11,24.1,24.11,1400.0,12.3735,12.3735,12.3684,12.3735,1400.0
2006-10-12 13:45:00,24.11,24.11,24.1,24.11,500.0,12.3735,12.3735,12.3684,12.3735,500.0
2006-10-12 13:50:00,24.1,24.11,24.1,24.11,1900.0,12.3684,12.3735,12.3684,12.3735,1900.0
2006-10-12 13:55:00,24.11,24.11,24.1,24.1,4300.0,12.3735,12.3735,12.3684,12.3684,4300.0
2006-10-12 14:00:00,24.11,24.11,24.1,24.11,9400.0,12.3735,12.3735,12.3684,12.3735,9400.0
2006-10-12 14:05:00,24.11,24.12,24.1,24.12,6400.0,12.3735,12.3787,12.3684,12.3787,6400.0
2006-10-12 14:10:00,24.12,24.14,24.12,24.14,6200.0,12.3787,12.3889,12.3787,12.3889,6200.0
2006-10-12 14:15:00,24.13,24.13,24.11,24.11,7400.0,12.3838,12.3838,12.3735,12.3735,7400.0
2006-10-12 14:20:00,24.12,24.12,24.11,24.12,1000.0,12.3787,12.3787,12.3735,12.3787,1000.0
2006-10-12 14:25:00,24.11,24.12,24.09,24.09,10800.0,12.3735,12.3787,12.3633,12.3633,10800.0
2006-10-12 14:30:00,24.09,24.1,24.08,24.09,2200.0,12.3633,12.3684,12.3581,12.3633,2200.0
2006-10-12 14:35:00,24.08,24.09,24.08,24.09,2400.0,12.3581,12.3633,12.3581,12.3633,2400.0
2006-10-12 14:40:00,24.08,24.09,24.06,24.06,33200.0,12.3581,12.3633,12.3479,12.3479,33200.0
2006-10-12 14:45:00,24.06,24.07,24.06,24.07,4200.0,12.3479,12.353,12.3479,12.353,4200.0
2006-10-12 14:50:00,24.07,24.07,24.06,24.07,5300.0,12.353,12.353,12.3479,12.353,5300.0
2006-10-12 14:55:00,24.06,24.06,24.06,24.06,1900.0,12.3479,12.3479,12.3479,12.3479,1900.0
2006-10-12 15:00:00,24.06,24.07,24.06,24.06,1800.0,12.3479,12.353,12.3479,12.3479,1800.0
2006-10-12 15:05:00,24.07,24.07,24.06,24.07,5600.0,12.353,12.353,12.3479,12.353,5600.0
2006-10-12 15:10:00,24.07,24.1,24.06,24.1,11300.0,12.353,12.3684,12.3479,12.3684,11300.0
2006-10-12 15:15:00,24.11,24.12,24.1,24.11,8700.0,12.3735,12.3787,12.3684,12.3735,8700.0
2006-10-12 15:20:00,24.11,24.12,24.1,24.11,16900.0,12.3735,12.3787,12.3684,12.3735,16900.0
2006-10-12 15:25:00,24.11,24.13,24.11,24.12,10200.0,12.3735,12.3838,12.3735,12.3787,10200.0
2006-10-12 15:30:00,24.12,24.13,24.12,24.12,3100.0,12.3787,12.3838,12.3787,12.3787,3100.0
2006-10-12 15:35:00,24.12,24.13,24.12,24.13,7700.0,12.3787,12.3838,12.3787,12.3838,7700.0
2006-10-12 15:40:00,24.12,24.13,24.11,24.12,21300.0,12.3787,12.3838,12.3735,12.3787,21300.0
2006-10-12 15:45:00,24.12,24.13,24.07,24.08,59100.0,12.3787,12.3838,12.353,12.3581,59100.0
2006-10-12 15:50:00,24.07,24.1,24.07,24.1,53500.0,12.353,12.3684,12.353,12.3684,53500.0
2006-10-12 15:55:00,24.1,24.1,24.07,24.07,67900.0,12.3684,12.3684,12.353,12.353,67900.0
2006-10-13 09:30:00,24.15,24.17,24.05,24.13,23800.0,12.3941,12.4043,12.3427,12.3838,23800.0
2006-10-13 09:35:00,24.13,24.17,24.13,24.15,9100.0,12.3838,12.4043,12.3838,12.3941,9100.0
2006-10-13 09:40:00,24.14,24.24,24.14,24.24,21300.0,12.3889,12.4403,12.3889,12.4403,21300.0
2006-10-13 09:45:00,24.24,24.25,24.19,24.24,16200.0,12.4403,12.4454,12.4146,12.4403,16200.0
2006-10-13 09:50:00,24.24,24.25,24.23,24.23,13300.0,12.4403,12.4454,12.4351,12.4351,13300.0
2006-10-13 09:55:00,24.23,24.24,24.22,24.24,11700.0,12.4351,12.4403,12.43,12.4403,11700.0
2006-10-13 10:00:00,24.22,24.24,24.22,24.24,9700.0,12.43,12.4403,12.43,12.4403,9700.0
2006-10-13 10:05:00,24.23,24.25,24.23,24.25,7600.0,12.4351,12.4454,12.4351,12.4454,7600.0
2006-10-13 10:10:00,24.24,24.25,24.24,24.25,5800.0,12.4403,12.4454,12.4403,12.4454,5800.0
2006-10-13 10:15:00,24.25,24.25,24.23,24.25,8600.0,12.4454,12.4454,12.4351,12.4454,8600.0
2006-10-13 10:20:00,24.24,24.25,24.24,24.25,5800.0,12.4403,12.4454,12.4403,12.4454,5800.0
2006-10-13 10:25:00,24.24,24.25,24.24,24.24,5900.0,12.4403,12.4454,12.4403,12.4403,5900.0
2006-10-13 10:30:00,24.25,24.26,24.25,24.25,13900.0,12.4454,12.4505,12.4454,12.4454,13900.0
2006-10-13 10:35:00,24.26,24.26,24.25,24.26,4800.0,12.4505,12.4505,12.4454,12.4505,4800.0
2006-10-13 10:40:00,24.25,24.26,24.25,24.26,7300.0,12.4454,12.4505,12.4454,12.4505,7300.0
2006-10-13 10:45:00,24.26,24.26,24.25,24.25,8200.0,12.4505,12.4505,12.4454,12.4454,8200.0
2006-10-13 10:50:00,24.25,24.26,24.25,24.26,5400.0,12.4454,12.4505,12.4454,12.4505,5400.0
2006-10-13 10:55:00,24.25,24.26,24.25,24.26,2600.0,12.4454,12.4505,12.4454,12.4505,2600.0
2006-10-13 11:00:00,24.25,24.26,24.24,24.25,39500.0,12.4454,12.4505,12.4403,12.4454,39500.0
2006-10-13 11:05:00,24.25,24.26,24.25,24.25,10400.0,12.4454,12.4505,12.4454,12.4454,10400.0
2006-10-13 11:10:00,24.26,24.27,24.25,24.27,13100.0,12.4505,12.4557,12.4454,12.4557,13100.0
2006-10-13 11:15:00,24.27,24.27,24.26,24.27,2300.0,12.4557,12.4557,12.4505,12.4557,2300.0
2006-10-13 11:20:00,24.27,24.27,24.26,24.26,3800.0,12.4557,12.4557,12.4505,12.4505,3800.0
2006-10-13 11:25:00,24.26,24.27,24.26,24.27,5900.0,12.4505,12.4557,12.4505,12.4557,5900.0
2006-10-13 11:30:00,24.26,24.27,24.26,24.27,4600.0,12.4505,12.4557,12.4505,12.4557,4600.0
2006-10-13 11:35:00,24.27,24.27,24.24,24.26,34000.0,12.4557,12.4557,12.4403,12.4505,34000.0
2006-10-13 11:40:00,24.26,24.27,24.26,24.26,5800.0,12.4505,12.4557,12.4505,12.4505,5800.0
2006-10-13 11:45:00,24.25,24.28,24.25,24.27,9900.0,12.4454,12.4608,12.4454,12.4557,9900.0
2006-10-13 11:50:00,24.27,24.28,24.27,24.28,5200.0,12.4557,12.4608,12.4557,12.4608,5200.0
2006-10-13 11:55:00,24.28,24.28,24.27,24.28,3000.0,12.4608,12.4608,12.4557,12.4608,3000.0
2006-10-13 12:00:00,24.28,24.28,24.27,24.28,4800.0,12.4608,12.4608,12.4557,12.4608,4800.0
2006-10-13 12:05:00,24.29,24.29,24.27,24.27,3800.0,12.4659,12.4659,12.4557,12.4557,3800.0
2006-10-13 12:10:00,24.28,24.29,24.27,24.28,2700.0,12.4608,12.4659,12.4557,12.4608,2700.0
2006-10-13 12:15:00,24.29,24.31,24.29,24.31,6500.0,12.4659,12.4762,12.4659,12.4762,6500.0
2006-10-13 12:20:00,24.31,24.32,24.31,24.31,2200.0,12.4762,12.4813,12.4762,12.4762,2200.0
2006-10-13 12:25:00,24.32,24.32,24.31,24.32,5300.0,12.4813,12.4813,12.4762,12.4813,5300.0
2006-10-13 12:30:00,24.31,24.32,24.31,24.32,3700.0,12.4762,12.4813,12.4762,12.4813,3700.0
2006-10-13 12:35:00,24.32,24.33,24.32,24.33,14600.0,12.4813,12.4864,12.4813,12.4864,14600.0
2006-10-13 12:40:00,24.34,24.34,24.33,24.33,12300.0,12.4916,12.4916,12.4864,12.4864,12300.0
2006-10-13 12:45:00,24.33,24.34,24.33,24.34,1200.0,12.4864,12.4916,12.4864,12.4916,1200.0
2006-10-13 12:50:00,24.34,24.34,24.33,24.34,18500.0,12.4916,12.4916,12.4864,12.4916,18500.0
2006-10-13 12:55:00,24.35,24.35,24.33,24.34,6300.0,12.4967,12.4967,12.4864,12.4916,6300.0
2006-10-13 13:00:00,24.34,24.35,24.33,24.34,6700.0,12.4916,12.4967,12.4864,12.4916,6700.0
2006-10-13 13:05:00,24.33,24.33,24.32,24.32,6800.0,12.4864,12.4864,12.4813,12.4813,6800.0
2006-10-13 13:10:00,24.32,24.34,24.32,24.34,3900.0,12.4813,12.4916,12.4813,12.4916,3900.0
2006-10-13 13:15:00,24.33,24.34,24.32,24.32,11000.0,12.4864,12.4916,12.4813,12.4813,11000.0
2006-10-13 13:20:00,24.32,24.33,24.32,24.32,3100.0,12.4813,12.4864,12.4813,12.4813,3100.0
2006-10-13 13:25:00,24.33,24.33,24.32,24.32,10800.0,12.4864,12.4864,12.4813,12.4813,10800.0
2006-10-13 13:30:00,24.32,24.32,24.32,24.32,1500.0,12.4813,12.4813,12.4813,12.4813,1500.0
2006-10-13 13:35:00,24.33,24.33,24.31,24.31,8400.0,12.4864,12.4864,12.4762,12.4762,8400.0
2006-10-13 13:40:00,24.31,24.32,24.31,24.31,900.0,12.4762,12.4813,12.4762,12.4762,900.0
2006-10-13 13:45:00,24.32,24.32,24.31,24.32,13400.0,12.4813,12.4813,12.4762,12.4813,13400.0
2006-10-13 13:50:00,24.32,24.32,24.31,24.32,3800.0,12.4813,12.4813,12.4762,12.4813,3800.0
2006-10-13 13:55:00,24.31,24.32,24.31,24.31,9000.0,12.4762,12.4813,12.4762,12.4762,9000.0
2006-10-13 14:00:00,24.31,24.32,24.31,24.31,8500.0,12.4762,12.4813,12.4762,12.4762,8500.0
2006-10-13 14:05:00,24.31,24.32,24.31,24.31,5600.0,12.4762,12.4813,12.4762,12.4762,5600.0
2006-10-13 14:10:00,24.31,24.32,24.31,24.31,11800.0,12.4762,12.4813,12.4762,12.4762,11800.0
2006-10-13 14:15:00,24.32,24.32,24.31,24.32,15100.0,12.4813,12.4813,12.4762,12.4813,15100.0
2006-10-13 14:20:00,24.31,24.32,24.31,24.31,9400.0,12.4762,12.4813,12.4762,12.4762,9400.0
2006-10-13 14:25:00,24.31,24.32,24.31,24.31,9600.0,12.4762,12.4813,12.4762,12.4762,9600.0
2006-10-13 14:30:00,24.31,24.32,24.31,24.31,3400.0,12.4762,12.4813,12.4762,12.4762,3400.0
2006-10-13 14:35:00,24.3,24.31,24.3,24.3,6400.0,12.471,12.4762,12.471,12.471,6400.0
2006-10-13 14:40:00,24.31,24.31,24.3,24.31,1400.0,12.4762,12.4762,12.471,12.4762,1400.0
2006-10-13 14:45:00,24.3,24.3,24.29,24.29,17300.0,12.471,12.471,12.4659,12.4659,17300.0
2006-10-13 14:50:00,24.29,24.3,24.28,24.28,16200.0,12.4659,12.471,12.4608,12.4608,16200.0
2006-10-13 14:55:00,24.28,24.29,24.27,24.27,5300.0,12.4608,12.4659,12.4557,12.4557,5300.0
2006-10-13 15:00:00,24.27,24.28,24.26,24.26,7500.0,12.4557,12.4608,12.4505,12.4505,7500.0
2006-10-13 15:05:00,24.26,24.27,24.25,24.25,14700.0,12.4505,12.4557,12.4454,12.4454,14700.0
2006-10-13 15:10:00,24.25,24.27,24.25,24.26,16600.0,12.4454,12.4557,12.4454,12.4505,16600.0
2006-10-13 15:15:00,24.26,24.27,24.26,24.26,11400.0,12.4505,12.4557,12.4505,12.4505,11400.0
2006-10-13 15:20:00,24.26,24.27,24.26,24.26,10600.0,12.4505,12.4557,12.4505,12.4505,10600.0
2006-10-13 15:25:00,24.26,24.27,24.26,24.27,13600.0,12.4505,12.4557,12.4505,12.4557,13600.0
2006-10-13 15:30:00,24.26,24.31,24.26,24.3,56600.0,12.4505,12.4762,12.4505,12.471,56600.0
2006-10-13 15:35:00,24.3,24.31,24.29,24.3,20800.0,12.471,12.4762,12.4659,12.471,20800.0
2006-10-13 15:40:00,24.31,24.31,24.3,24.31,25300.0,12.4762,12.4762,12.471,12.4762,25300.0
2006-10-13 15:45:00,24.32,24.33,24.31,24.32,16400.0,12.4813,12.4864,12.4762,12.4813,16400.0
2006-10-13 15:50:00,24.32,24.33,24.32,24.33,27100.0,12.4813,12.4864,12.4813,12.4864,27100.0
2006-10-13 15:55:00,24.33,24.33,24.31,24.32,44700.0,12.4864,12.4864,12.4762,12.4813,44700.0
2006-10-16 09:30:00,24.32,24.33,24.23,24.26,26300.0,12.4813,12.4864,12.4351,12.4505,26300.0
2006-10-16 09:35:00,24.32,24.32,24.17,24.17,8400.0,12.4813,12.4813,12.4043,12.4043,8400.0
2006-10-16 09:40:00,24.17,24.17,24.16,24.17,9500.0,12.4043,12.4043,12.3992,12.4043,9500.0
2006-10-16 09:45:00,24.16,24.21,24.15,24.21,9800.0,12.3992,12.4249,12.3941,12.4249,9800.0
2006-10-16 09:50:00,24.21,24.23,24.2,24.23,5100.0,12.4249,12.4351,12.4197,12.4351,5100.0
2006-10-16 09:55:00,24.23,24.23,24.19,24.2,13400.0,12.4351,12.4351,12.4146,12.4197,13400.0
2006-10-16 10:00:00,24.2,24.22,24.18,24.19,34900.0,12.4197,12.43,12.4095,12.4146,34900.0
2006-10-16 10:05:00,24.18,24.21,24.17,24.21,14300.0,12.4095,12.4249,12.4043,12.4249,14300.0
2006-10-16 10:10:00,24.2,24.21,24.18,24.19,13800.0,12.4197,12.4249,12.4095,12.4146,13800.0
2006-10-16 10:15:00,24.19,24.2,24.19,24.2,13800.0,12.4146,12.4197,12.4146,12.4197,13800.0
2006-10-16 10:20:00,24.19,24.2,24.15,24.15,23800.0,12.4146,12.4197,12.3941,12.3941,23800.0
2006-10-16 10:25:00,24.16,24.16,24.15,24.15,1700.0,12.3992,12.3992,12.3941,12.3941,1700.0
2006-10-16 10:30:00,24.15,24.15,24.1,24.11,44700.0,12.3941,12.3941,12.3684,12.3735,44700.0
2006-10-16 10:35:00,24.11,24.13,24.11,24.12,16100.0,12.3735,12.3838,12.3735,12.3787,16100.0
2006-10-16 10:40:00,24.12,24.12,24.09,24.1,16100.0,12.3787,12.3787,12.3633,12.3684,16100.0
2006-10-16 10:45:00,24.11,24.14,24.1,24.1,21200.0,12.3735,12.3889,12.3684,12.3684,21200.0
2006-10-16 10:50:00,24.1,24.11,24.1,24.11,4300.0,12.3684,12.3735,12.3684,12.3735,4300.0
2006-10-16 10:55:00,24.11,24.14,24.11,24.13,27800.0,12.3735,12.3889,12.3735,12.3838,27800.0
2006-10-16 11:00:00,24.13,24.14,24.12,24.12,36800.0,12.3838,12.3889,12.3787,12.3787,36800.0
2006-10-16 11:05:00,24.13,24.13,24.12,24.12,4100.0,12.3838,12.3838,12.3787,12.3787,4100.0
2006-10-16 11:10:00,24.12,24.13,24.12,24.12,7600.0,12.3787,12.3838,12.3787,12.3787,7600.0
2006-10-16 11:15:00,24.12,24.13,24.12,24.12,3900.0,12.3787,12.3838,12.3787,12.3787,3900.0
2006-10-16 11:20:00,24.12,24.13,24.11,24.12,7400.0,12.3787,12.3838,12.3735,12.3787,7400.0
2006-10-16 11:25:00,24.12,24.13,24.1,24.12,23700.0,12.3787,12.3838,12.3684,12.3787,23700.0
2006-10-16 11:30:00,24.13,24.13,24.11,24.12,4500.0,12.3838,12.3838,12.3735,12.3787,4500.0
2006-10-16 11:35:00,24.12,24.12,24.11,24.12,6900.0,12.3787,12.3787,12.3735,12.3787,6900.0
2006-10-16 11:40:00,24.12,24.12,24.11,24.12,3600.0,12.3787,12.3787,12.3735,12.3787,3600.0
2006-10-16 11:45:00,24.12,24.12,24.11,24.11,2600.0,12.3787,12.3787,12.3735,12.3735,2600.0
2006-10-16 11:50:00,24.12,24.12,24.11,24.11,5300.0,12.3787,12.3787,12.3735,12.3735,5300.0
2006-10-16 11:55:00,24.11,24.12,24.11,24.12,1800.0,12.3735,12.3787,12.3735,12.3787,1800.0
2006-10-16 12:00:00,24.12,24.13,24.12,24.12,7500.0,12.3787,12.3838,12.3787,12.3787,7500.0
2006-10-16 12:05:00,24.12,24.12,24.11,24.11,5500.0,12.3787,12.3787,12.3735,12.3735,5500.0
2006-10-16 12:10:00,24.12,24.12,24.11,24.11,3600.0,12.3787,12.3787,12.3735,12.3735,3600.0
2006-10-16 12:15:00,24.12,24.12,24.1,24.1,6100.0,12.3787,12.3787,12.3684,12.3684,6100.0
2006-10-16 12:20:00,24.11,24.12,24.09,24.11,34200.0,12.3735,12.3787,12.3633,12.3735,34200.0
2006-10-16 12:25:00,24.11,24.13,24.1,24.12,8100.0,12.3735,12.3838,12.3684,12.3787,8100.0
2006-10-16 12:30:00,24.13,24.14,24.1,24.14,30800.0,12.3838,12.3889,12.3684,12.3889,30800.0
2006-10-16 12:35:00,24.13,24.14,24.13,24.13,24200.0,12.3838,12.3889,12.3838,12.3838,24200.0
2006-10-16 12:40:00,24.13,24.15,24.13,24.15,8400.0,12.3838,12.3941,12.3838,12.3941,8400.0
2006-10-16 12:45:00,24.14,24.15,24.14,24.14,3500.0,12.3889,12.3941,12.3889,12.3889,3500.0
2006-10-16 12:50:00,24.15,24.15,24.13,24.13,11100.0,12.3941,12.3941,12.3838,12.3838,11100.0
2006-10-16 12:55:00,24.13,24.13,24.12,24.13,4100.0,12.3838,12.3838,12.3787,12.3838,4100.0
2006-10-16 13:00:00,24.13,24.13,24.12,24.12,4300.0,12.3838,12.3838,12.3787,12.3787,4300.0
2006-10-16 13:05:00,24.12,24.13,24.12,24.12,1100.0,12.3787,12.3838,12.3787,12.3787,1100.0
2006-10-16 13:10:00,24.12,24.14,24.12,24.14,4100.0,12.3787,12.3889,12.3787,12.3889,4100.0
2006-10-16 13:15:00,24.13,24.17,24.13,24.17,11300.0,12.3838,12.4043,12.3838,12.4043,11300.0
2006-10-16 13:20:00,24.17,24.17,24.16,24.17,11100.0,12.4043,12.4043,12.3992,12.4043,11100.0
2006-10-16 13:25:00,24.17,24.17,24.16,24.16,1200.0,12.4043,12.4043,12.3992,12.3992,1200.0
2006-10-16 13:30:00,24.16,24.17,24.16,24.16,5300.0,12.3992,12.4043,12.3992,12.3992,5300.0
2006-10-16 13:35:00,24.17,24.17,24.16,24.17,7100.0,12.4043,12.4043,12.3992,12.4043,7100.0
2006-10-16 13:40:00,24.16,24.17,24.16,24.17,1600.0,12.3992,12.4043,12.3992,12.4043,1600.0
2006-10-16 13:45:00,24.17,24.18,24.16,24.17,17800.0,12.4043,12.4095,12.3992,12.4043,17800.0
2006-10-16 13:50:00,24.18,24.18,24.17,24.18,3300.0,12.4095,12.4095,12.4043,12.4095,3300.0
2006-10-16 13:55:00,24.18,24.21,24.18,24.21,13800.0,12.4095,12.4249,12.4095,12.4249,13800.0
2006-10-16 14:00:00,24.21,24.21,24.19,24.19,11300.0,12.4249,12.4249,12.4146,12.4146,11300.0
2006-10-16 14:05:00,24.19,24.2,24.18,24.18,8800.0,12.4146,12.4197,12.4095,12.4095,8800.0
2006-10-16 14:10:00,24.18,24.19,24.18,24.19,9900.0,12.4095,12.4146,12.4095,12.4146,9900.0
2006-10-16 14:15:00,24.19,24.19,24.18,24.18,4800.0,12.4146,12.4146,12.4095,12.4095,4800.0
2006-10-16 14:20:00,24.18,24.19,24.18,24.19,2000.0,12.4095,12.4146,12.4095,12.4146,2000.0
2006-10-16 14:25:00,24.19,24.2,24.19,24.2,14700.0,12.4146,12.4197,12.4146,12.4197,14700.0
2006-10-16 14:30:00,24.19,24.2,24.19,24.2,1400.0,12.4146,12.4197,12.4146,12.4197,1400.0
2006-10-16 14:35:00,24.19,24.2,24.18,24.19,16000.0,12.4146,12.4197,12.4095,12.4146,16000.0
2006-10-16 14:40:00,24.18,24.19,24.18,24.18,6100.0,12.4095,12.4146,12.4095,12.4095,6100.0
2006-10-16 14:45:00,24.18,24.19,24.18,24.18,8400.0,12.4095,12.4146,12.4095,12.4095,8400.0
2006-10-16 14:50:00,24.19,24.19,24.18,24.18,1900.0,12.4146,12.4146,12.4095,12.4095,1900.0
2006-10-16 14:55:00,24.18,24.19,24.18,24.19,7500.0,12.4095,12.4146,12.4095,12.4146,7500.0
2006-10-16 15:00:00,24.19,24.19,24.17,24.18,15000.0,12.4146,12.4146,12.4043,12.4095,15000.0
2006-10-16 15:05:00,24.18,24.19,24.18,24.19,2200.0,12.4095,12.4146,12.4095,12.4146,2200.0
2006-10-16 15:10:00,24.18,24.19,24.18,24.18,9200.0,12.4095,12.4146,12.4095,12.4095,9200.0
2006-10-16 15:15:00,24.19,24.19,24.17,24.18,9800.0,12.4146,12.4146,12.4043,12.4095,9800.0
2006-10-16 15:20:00,24.17,24.18,24.17,24.17,5600.0,12.4043,12.4095,12.4043,12.4043,5600.0
2006-10-16 15:25:00,24.18,24.19,24.17,24.19,11100.0,12.4095,12.4146,12.4043,12.4146,11100.0
2006-10-16 15:30:00,24.19,24.2,24.18,24.18,26200.0,12.4146,12.4197,12.4095,12.4095,26200.0
2006-10-16 15:35:00,24.19,24.19,24.18,24.19,6100.0,12.4146,12.4146,12.4095,12.4146,6100.0
2006-10-16 15:40:00,24.18,24.2,24.18,24.2,12900.0,12.4095,12.4197,12.4095,12.4197,12900.0
2006-10-16 15:45:00,24.2,24.21,24.19,24.2,42100.0,12.4197,12.4249,12.4146,12.4197,42100.0
2006-10-16 15:50:00,24.21,24.27,24.2,24.25,49800.0,12.4249,12.4557,12.4197,12.4454,49800.0
2006-10-16 15:55:00,24.25,24.28,24.25,24.28,180000.0,12.4454,12.4608,12.4454,12.4608,180000.0
2006-10-17 09:30:00,24.22,24.22,24.15,24.18,10900.0,12.43,12.43,12.3941,12.4095,10900.0
2006-10-17 09:35:00,24.18,24.25,24.15,24.15,15600.0,12.4095,12.4454,12.3941,12.3941,15600.0
2006-10-17 09:40:00,24.15,24.16,24.08,24.13,25300.0,12.3941,12.3992,12.3581,12.3838,25300.0
2006-10-17 09:45:00,24.13,24.13,24.09,24.1,9800.0,12.3838,12.3838,12.3633,12.3684,9800.0
2006-10-17 09:50:00,24.1,24.11,23.97,24.1,35000.0,12.3684,12.3735,12.3017,12.3684,35000.0
2006-10-17 09:55:00,24.11,24.12,24.08,24.12,7200.0,12.3735,12.3787,12.3581,12.3787,7200.0
2006-10-17 10:00:00,24.13,24.21,24.12,24.18,15700.0,12.3838,12.4249,12.3787,12.4095,15700.0
2006-10-17 10:05:00,24.18,24.2,24.18,24.18,9100.0,12.4095,12.4197,12.4095,12.4095,9100.0
2006-10-17 10:10:00,24.18,24.19,24.1,24.11,30700.0,12.4095,12.4146,12.3684,12.3735,30700.0
2006-10-17 10:15:00,24.13,24.14,24.11,24.14,17300.0,12.3838,12.3889,12.3735,12.3889,17300.0
2006-10-17 10:20:00,24.14,24.18,24.14,24.16,12700.0,12.3889,12.4095,12.3889,12.3992,12700.0
2006-10-17 10:25:00,24.17,24.17,24.13,24.13,5700.0,12.4043,12.4043,12.3838,12.3838,5700.0
2006-10-17 10:30:00,24.14,24.14,24.12,24.12,23400.0,12.3889,12.3889,12.3787,12.3787,23400.0
2006-10-17 10:35:00,24.13,24.16,24.12,24.15,6200.0,12.3838,12.3992,12.3787,12.3941,6200.0
2006-10-17 10:40:00,24.15,24.16,24.15,24.15,4500.0,12.3941,12.3992,12.3941,12.3941,4500.0
2006-10-17 10:45:00,24.16,24.16,24.14,24.15,8400.0,12.3992,12.3992,12.3889,12.3941,8400.0
2006-10-17 10:50:00,24.16,24.16,24.15,24.15,6500.0,12.3992,12.3992,12.3941,12.3941,6500.0
2006-10-17 10:55:00,24.16,24.17,24.15,24.17,11600.0,12.3992,12.4043,12.3941,12.4043,11600.0
2006-10-17 11:00:00,24.17,24.17,24.16,24.16,5800.0,12.4043,12.4043,12.3992,12.3992,5800.0
2006-10-17 11:05:00,24.17,24.18,24.16,24.16,20000.0,12.4043,12.4095,12.3992,12.3992,20000.0
2006-10-17 11:10:00,24.16,24.17,24.14,24.14,15300.0,12.3992,12.4043,12.3889,12.3889,15300.0
2006-10-17 11:15:00,24.14,24.14,24.13,24.14,12600.0,12.3889,12.3889,12.3838,12.3889,12600.0
2006-10-17 11:20:00,24.13,24.13,24.11,24.11,7800.0,12.3838,12.3838,12.3735,12.3735,7800.0
2006-10-17 11:25:00,24.11,24.13,24.1,24.12,10800.0,12.3735,12.3838,12.3684,12.3787,10800.0
2006-10-17 11:30:00,24.12,24.13,24.12,24.12,6600.0,12.3787,12.3838,12.3787,12.3787,6600.0
2006-10-17 11:35:00,24.12,24.13,24.1,24.11,12700.0,12.3787,12.3838,12.3684,12.3735,12700.0
2006-10-17 11:40:00,24.11,24.13,24.11,24.12,4900.0,12.3735,12.3838,12.3735,12.3787,4900.0
2006-10-17 11:45:00,24.13,24.15,24.13,24.14,6800.0,12.3838,12.3941,12.3838,12.3889,6800.0
2006-10-17 11:50:00,24.15,24.15,24.12,24.12,9100.0,12.3941,12.3941,12.3787,12.3787,9100.0
2006-10-17 11:55:00,24.12,24.12,24.1,24.11,5300.0,12.3787,12.3787,12.3684,12.3735,5300.0
2006-10-17 12:00:00,24.11,24.11,24.1,24.11,5300.0,12.3735,12.3735,12.3684,12.3735,5300.0
2006-10-17 12:05:00,24.11,24.13,24.1,24.13,6700.0,12.3735,12.3838,12.3684,12.3838,6700.0
2006-10-17 12:10:00,24.12,24.13,24.12,24.12,4300.0,12.3787,12.3838,12.3787,12.3787,4300.0
2006-10-17 12:15:00,24.13,24.14,24.12,24.14,3200.0,12.3838,12.3889,12.3787,12.3889,3200.0
2006-10-17 12:20:00,24.13,24.17,24.13,24.16,18900.0,12.3838,12.4043,12.3838,12.3992,18900.0
2006-10-17 12:25:00,24.17,24.17,24.16,24.16,9600.0,12.4043,12.4043,12.3992,12.3992,9600.0
2006-10-17 12:30:00,24.16,24.18,24.16,24.18,20200.0,12.3992,12.4095,12.3992,12.4095,20200.0
2006-10-17 12:35:00,24.18,24.2,24.18,24.2,13900.0,12.4095,12.4197,12.4095,12.4197,13900.0
2006-10-17 12:40:00,24.2,24.21,24.2,24.2,10800.0,12.4197,12.4249,12.4197,12.4197,10800.0
2006-10-17 12:45:00,24.21,24.21,24.2,24.2,7400.0,12.4249,12.4249,12.4197,12.4197,7400.0
2006-10-17 12:50:00,24.21,24.21,24.2,24.2,4800.0,12.4249,12.4249,12.4197,12.4197,4800.0
2006-10-17 12:55:00,24.21,24.21,24.2,24.21,5900.0,12.4249,12.4249,12.4197,12.4249,5900.0
2006-10-17 13:00:00,24.2,24.22,24.2,24.22,10000.0,12.4197,12.43,12.4197,12.43,10000.0
2006-10-17 13:05:00,24.22,24.23,24.21,24.23,9300.0,12.43,12.4351,12.4249,12.4351,9300.0
2006-10-17 13:10:00,24.23,24.23,24.22,24.22,3400.0,12.4351,12.4351,12.43,12.43,3400.0
2006-10-17 13:15:00,24.22,24.23,24.22,24.23,8100.0,12.43,12.4351,12.43,12.4351,8100.0
2006-10-17 13:20:00,24.23,24.24,24.22,24.23,11800.0,12.4351,12.4403,12.43,12.4351,11800.0
2006-10-17 13:25:00,24.22,24.24,24.22,24.22,5700.0,12.43,12.4403,12.43,12.43,5700.0
2006-10-17 13:30:00,24.23,24.23,24.22,24.22,5700.0,12.4351,12.4351,12.43,12.43,5700.0
2006-10-17 13:35:00,24.23,24.23,24.21,24.21,10400.0,12.4351,12.4351,12.4249,12.4249,10400.0
2006-10-17 13:40:00,24.2,24.21,24.2,24.2,7600.0,12.4197,12.4249,12.4197,12.4197,7600.0
2006-10-17 13:45:00,24.21,24.21,24.2,24.2,3500.0,12.4249,12.4249,12.4197,12.4197,3500.0
2006-10-17 13:50:00,24.21,24.22,24.2,24.22,4200.0,12.4249,12.43,12.4197,12.43,4200.0
2006-10-17 13:55:00,24.22,24.22,24.21,24.22,5800.0,12.43,12.43,12.4249,12.43,5800.0
2006-10-17 14:00:00,24.22,24.22,24.21,24.21,4800.0,12.43,12.43,12.4249,12.4249,4800.0
2006-10-17 14:05:00,24.22,24.22,24.21,24.22,5800.0,12.43,12.43,12.4249,12.43,5800.0
2006-10-17 14:10:00,24.21,24.22,24.21,24.21,10500.0,12.4249,12.43,12.4249,12.4249,10500.0
2006-10-17 14:15:00,24.21,24.21,24.2,24.2,7200.0,12.4249,12.4249,12.4197,12.4197,7200.0
2006-10-17 14:20:00,24.2,24.21,24.2,24.21,6200.0,12.4197,12.4249,12.4197,12.4249,6200.0
2006-10-17 14:25:00,24.21,24.21,24.2,24.21,15700.0,12.4249,12.4249,12.4197,12.4249,15700.0
2006-10-17 14:30:00,24.21,24.22,24.2,24.21,8300.0,12.4249,12.43,12.4197,12.4249,8300.0
2006-10-17 14:35:00,24.22,24.22,24.21,24.22,3100.0,12.43,12.43,12.4249,12.43,3100.0
2006-10-17 14:40:00,24.21,24.23,24.21,24.22,7300.0,12.4249,12.4351,12.4249,12.43,7300.0
2006-10-17 14:45:00,24.23,24.23,24.22,24.23,6900.0,12.4351,12.4351,12.43,12.4351,6900.0
2006-10-17 14:50:00,24.22,24.24,24.22,24.23,10800.0,12.43,12.4403,12.43,12.4351,10800.0
2006-10-17 14:55:00,24.23,24.25,24.23,24.24,19100.0,12.4351,12.4454,12.4351,12.4403,19100.0
2006-10-17 15:00:00,24.24,24.26,24.24,24.26,12600.0,12.4403,12.4505,12.4403,12.4505,12600.0
2006-10-17 15:05:00,24.26,24.28,24.25,24.26,21400.0,12.4505,12.4608,12.4454,12.4505,21400.0
2006-10-17 15:10:00,24.26,24.27,24.25,24.25,5300.0,12.4505,12.4557,12.4454,12.4454,5300.0
2006-10-17 15:15:00,24.25,24.26,24.25,24.26,10000.0,12.4454,12.4505,12.4454,12.4505,10000.0
2006-10-17 15:20:00,24.26,24.28,24.25,24.28,8200.0,12.4505,12.4608,12.4454,12.4608,8200.0
2006-10-17 15:25:00,24.28,24.29,24.27,24.27,16500.0,12.4608,12.4659,12.4557,12.4557,16500.0
2006-10-17 15:30:00,24.28,24.29,24.26,24.27,21000.0,12.4608,12.4659,12.4505,12.4557,21000.0
2006-10-17 15:35:00,24.26,24.27,24.25,24.25,6900.0,12.4505,12.4557,12.4454,12.4454,6900.0
2006-10-17 15:40:00,24.25,24.26,24.25,24.25,9900.0,12.4454,12.4505,12.4454,12.4454,9900.0
2006-10-17 15:45:00,24.25,24.26,24.24,24.26,35900.0,12.4454,12.4505,12.4403,12.4505,35900.0
2006-10-17 15:50:00,24.27,24.27,24.24,24.24,45500.0,12.4557,12.4557,12.4403,12.4403,45500.0
2006-10-17 15:55:00,24.24,24.25,24.23,24.24,50100.0,12.4403,12.4454,12.4351,12.4403,50100.0
2006-10-18 09:30:00,24.35,24.36,24.28,24.32,38000.0,12.4967,12.5018,12.4608,12.4813,38000.0
2006-10-18 09:35:00,24.3,24.32,24.2,24.25,16900.0,12.471,12.4813,12.4197,12.4454,16900.0
2006-10-18 09:40:00,24.25,24.27,24.24,24.27,10700.0,12.4454,12.4557,12.4403,12.4557,10700.0
2006-10-18 09:45:00,24.27,24.27,24.22,24.26,7300.0,12.4557,12.4557,12.43,12.4505,7300.0
2006-10-18 09:50:00,24.27,24.27,24.25,24.26,9800.0,12.4557,12.4557,12.4454,12.4505,9800.0
2006-10-18 09:55:00,24.26,24.27,24.25,24.27,11000.0,12.4505,12.4557,12.4454,12.4557,11000.0
2006-10-18 10:00:00,24.26,24.26,24.18,24.18,34000.0,12.4505,12.4505,12.4095,12.4095,34000.0
2006-10-18 10:05:00,24.19,24.24,24.18,24.23,19600.0,12.4146,12.4403,12.4095,12.4351,19600.0
2006-10-18 10:10:00,24.23,24.24,24.22,24.22,13100.0,12.4351,12.4403,12.43,12.43,13100.0
2006-10-18 10:15:00,24.22,24.24,24.22,24.22,11100.0,12.43,12.4403,12.43,12.43,11100.0
2006-10-18 10:20:00,24.22,24.22,24.17,24.19,22900.0,12.43,12.43,12.4043,12.4146,22900.0
2006-10-18 10:25:00,24.2,24.26,24.2,24.22,28500.0,12.4197,12.4505,12.4197,12.43,28500.0
2006-10-18 10:30:00,24.22,24.22,24.19,24.2,13800.0,12.43,12.43,12.4146,12.4197,13800.0
2006-10-18 10:35:00,24.2,24.2,24.15,24.2,14800.0,12.4197,12.4197,12.3941,12.4197,14800.0
2006-10-18 10:40:00,24.19,24.21,24.05,24.1,32100.0,12.4146,12.4249,12.3427,12.3684,32100.0
2006-10-18 10:45:00,24.1,24.14,24.09,24.13,65200.0,12.3684,12.3889,12.3633,12.3838,65200.0
2006-10-18 10:50:00,24.14,24.18,24.1,24.14,37000.0,12.3889,12.4095,12.3684,12.3889,37000.0
2006-10-18 10:55:00,24.15,24.16,24.09,24.16,30400.0,12.3941,12.3992,12.3633,12.3992,30400.0
2006-10-18 11:00:00,24.16,24.18,24.15,24.15,15300.0,12.3992,12.4095,12.3941,12.3941,15300.0
2006-10-18 11:05:00,24.14,24.16,24.13,24.15,8900.0,12.3889,12.3992,12.3838,12.3941,8900.0
2006-10-18 11:10:00,24.14,24.17,24.14,24.16,9800.0,12.3889,12.4043,12.3889,12.3992,9800.0
2006-10-18 11:15:00,24.16,24.18,24.15,24.18,8200.0,12.3992,12.4095,12.3941,12.4095,8200.0
2006-10-18 11:20:00,24.19,24.22,24.19,24.21,14700.0,12.4146,12.43,12.4146,12.4249,14700.0
2006-10-18 11:25:00,24.2,24.21,24.18,24.21,9400.0,12.4197,12.4249,12.4095,12.4249,9400.0
2006-10-18 11:30:00,24.21,24.21,24.18,24.18,14500.0,12.4249,12.4249,12.4095,12.4095,14500.0
2006-10-18 11:35:00,24.17,24.21,24.17,24.2,35800.0,12.4043,12.4249,12.4043,12.4197,35800.0
2006-10-18 11:40:00,24.2,24.21,24.19,24.21,9600.0,12.4197,12.4249,12.4146,12.4249,9600.0
2006-10-18 11:45:00,24.22,24.24,24.21,24.24,4300.0,12.43,12.4403,12.4249,12.4403,4300.0
2006-10-18 11:50:00,24.24,24.25,24.21,24.23,7700.0,12.4403,12.4454,12.4249,12.4351,7700.0
2006-10-18 11:55:00,24.22,24.23,24.21,24.23,16700.0,12.43,12.4351,12.4249,12.4351,16700.0
2006-10-18 12:00:00,24.22,24.24,24.22,24.24,11800.0,12.43,12.4403,12.43,12.4403,11800.0
2006-10-18 12:05:00,24.23,24.23,24.22,24.22,10000.0,12.4351,12.4351,12.43,12.43,10000.0
2006-10-18 12:10:00,24.21,24.24,24.21,24.23,7400.0,12.4249,12.4403,12.4249,12.4351,7400.0
2006-10-18 12:15:00,24.24,24.24,24.23,24.23,10000.0,12.4403,12.4403,12.4351,12.4351,10000.0
2006-10-18 12:20:00,24.24,24.25,24.23,24.23,7400.0,12.4403,12.4454,12.4351,12.4351,7400.0
2006-10-18 12:25:00,24.24,24.27,24.24,24.27,7000.0,12.4403,12.4557,12.4403,12.4557,7000.0
2006-10-18 12:30:00,24.26,24.27,24.25,24.25,10200.0,12.4505,12.4557,12.4454,12.4454,10200.0
2006-10-18 12:35:00,24.26,24.26,24.25,24.26,5000.0,12.4505,12.4505,12.4454,12.4505,5000.0
2006-10-18 12:40:00,24.25,24.25,24.24,24.24,9800.0,12.4454,12.4454,12.4403,12.4403,9800.0
2006-10-18 12:45:00,24.25,24.26,24.24,24.26,6700.0,12.4454,12.4505,12.4403,12.4505,6700.0
2006-10-18 12:50:00,24.25,24.25,24.22,24.22,10400.0,12.4454,12.4454,12.43,12.43,10400.0
2006-10-18 12:55:00,24.22,24.23,24.21,24.23,7300.0,12.43,12.4351,12.4249,12.4351,7300.0
2006-10-18 13:00:00,24.23,24.23,24.22,24.22,1800.0,12.4351,12.4351,12.43,12.43,1800.0
2006-10-18 13:05:00,24.23,24.23,24.18,24.22,13700.0,12.4351,12.4351,12.4095,12.43,13700.0
2006-10-18 13:10:00,24.22,24.24,24.22,24.24,4800.0,12.43,12.4403,12.43,12.4403,4800.0
2006-10-18 13:15:00,24.24,24.24,24.2,24.2,9100.0,12.4403,12.4403,12.4197,12.4197,9100.0
2006-10-18 13:20:00,24.21,24.21,24.18,24.18,16600.0,12.4249,12.4249,12.4095,12.4095,16600.0
2006-10-18 13:25:00,24.18,24.22,24.15,24.16,23400.0,12.4095,12.43,12.3941,12.3992,23400.0
2006-10-18 13:30:00,24.17,24.18,24.16,24.18,8500.0,12.4043,12.4095,12.3992,12.4095,8500.0
2006-10-18 13:35:00,24.18,24.22,24.15,24.16,25500.0,12.4095,12.43,12.3941,12.3992,25500.0
2006-10-18 13:40:00,24.17,24.2,24.17,24.18,16600.0,12.4043,12.4197,12.4043,12.4095,16600.0
2006-10-18 13:45:00,24.19,24.21,24.19,24.21,10200.0,12.4146,12.4249,12.4146,12.4249,10200.0
2006-10-18 13:50:00,24.21,24.21,24.18,24.2,6400.0,12.4249,12.4249,12.4095,12.4197,6400.0
2006-10-18 13:55:00,24.19,24.22,24.19,24.22,12600.0,12.4146,12.43,12.4146,12.43,12600.0
2006-10-18 14:00:00,24.22,24.25,24.21,24.21,12500.0,12.43,12.4454,12.4249,12.4249,12500.0
2006-10-18 14:05:00,24.21,24.23,24.2,24.22,7300.0,12.4249,12.4351,12.4197,12.43,7300.0
2006-10-18 14:10:00,24.23,24.23,24.21,24.21,11300.0,12.4351,12.4351,12.4249,12.4249,11300.0
2006-10-18 14:15:00,24.22,24.24,24.22,24.24,19600.0,12.43,12.4403,12.43,12.4403,19600.0
2006-10-18 14:20:00,24.24,24.3,24.23,24.3,16600.0,12.4403,12.471,12.4351,12.471,16600.0
2006-10-18 14:25:00,24.29,24.3,24.28,24.29,16600.0,12.4659,12.471,12.4608,12.4659,16600.0
2006-10-18 14:30:00,24.28,24.29,24.27,24.27,11000.0,12.4608,12.4659,12.4557,12.4557,11000.0
2006-10-18 14:35:00,24.27,24.28,24.26,24.27,29800.0,12.4557,12.4608,12.4505,12.4557,29800.0
2006-10-18 14:40:00,24.27,24.27,24.26,24.26,12800.0,12.4557,12.4557,12.4505,12.4505,12800.0
2006-10-18 14:45:00,24.25,24.26,24.24,24.26,11000.0,12.4454,12.4505,12.4403,12.4505,11000.0
2006-10-18 14:50:00,24.26,24.26,24.23,24.24,14500.0,12.4505,12.4505,12.4351,12.4403,14500.0
2006-10-18 14:55:00,24.23,24.27,24.23,24.25,27800.0,12.4351,12.4557,12.4351,12.4454,27800.0
2006-10-18 15:00:00,24.26,24.26,24.24,24.26,42400.0,12.4505,12.4505,12.4403,12.4505,42400.0
2006-10-18 15:05:00,24.27,24.27,24.25,24.26,48300.0,12.4557,12.4557,12.4454,12.4505,48300.0
2006-10-18 15:10:00,24.26,24.28,24.25,24.26,42000.0,12.4505,12.4608,12.4454,12.4505,42000.0
2006-10-18 15:15:00,24.26,24.27,24.25,24.27,41500.0,12.4505,12.4557,12.4454,12.4557,41500.0
2006-10-18 15:20:00,24.26,24.27,24.25,24.25,38900.0,12.4505,12.4557,12.4454,12.4454,38900.0
2006-10-18 15:25:00,24.26,24.27,24.25,24.26,24600.0,12.4505,12.4557,12.4454,12.4505,24600.0
2006-10-18 15:30:00,24.26,24.27,24.25,24.27,24900.0,12.4505,12.4557,12.4454,12.4557,24900.0
2006-10-18 15:35:00,24.27,24.27,24.25,24.26,19900.0,12.4557,12.4557,12.4454,12.4505,19900.0
2006-10-18 15:40:00,24.26,24.27,24.24,24.27,35700.0,12.4505,12.4557,12.4403,12.4557,35700.0
2006-10-18 15:45:00,24.27,24.27,24.25,24.26,44300.0,12.4557,12.4557,12.4454,12.4505,44300.0
2006-10-18 15:50:00,24.26,24.27,24.25,24.27,10900.0,12.4505,12.4557,12.4454,12.4557,10900.0
2006-10-18 15:55:00,24.27,24.28,24.25,24.28,39100.0,12.4557,12.4608,12.4454,12.4608,39100.0
2006-10-19 09:30:00,24.43,24.43,24.11,24.22,27900.0,12.5378,12.5378,12.3735,12.43,27900.0
2006-10-19 09:35:00,24.22,24.24,24.1,24.17,24500.0,12.43,12.4403,12.3684,12.4043,24500.0
2006-10-19 09:40:00,24.19,24.2,24.11,24.16,14500.0,12.4146,12.4197,12.3735,12.3992,14500.0
2006-10-19 09:45:00,24.19,24.2,24.1,24.15,18000.0,12.4146,12.4197,12.3684,12.3941,18000.0
2006-10-19 09:50:00,24.15,24.15,24.12,24.12,18500.0,12.3941,12.3941,12.3787,12.3787,18500.0
2006-10-19 09:55:00,24.11,24.11,24.02,24.1,16500.0,12.3735,12.3735,12.3274,12.3684,16500.0
2006-10-19 10:00:00,24.09,24.11,24.09,24.1,8800.0,12.3633,12.3735,12.3633,12.3684,8800.0
2006-10-19 10:05:00,24.1,24.1,24.03,24.05,24000.0,12.3684,12.3684,12.3325,12.3427,24000.0
2006-10-19 10:10:00,24.05,24.08,23.97,24.03,16400.0,12.3427,12.3581,12.3017,12.3325,16400.0
2006-10-19 10:15:00,24.05,24.07,23.99,24.07,7900.0,12.3427,12.353,12.312,12.353,7900.0
2006-10-19 10:20:00,24.08,24.11,23.96,24.08,30600.0,12.3581,12.3735,12.2966,12.3581,30600.0
2006-10-19 10:25:00,24.07,24.08,24.01,24.01,13200.0,12.353,12.3581,12.3222,12.3222,13200.0
2006-10-19 10:30:00,24.02,24.05,24.01,24.03,12600.0,12.3274,12.3427,12.3222,12.3325,12600.0
2006-10-19 10:35:00,24.03,24.05,24.02,24.04,13000.0,12.3325,12.3427,12.3274,12.3376,13000.0
2006-10-19 10:40:00,24.04,24.05,24.02,24.03,10900.0,12.3376,12.3427,12.3274,12.3325,10900.0
2006-10-19 10:45:00,24.04,24.05,24.0,24.04,11900.0,12.3376,12.3427,12.3171,12.3376,11900.0
2006-10-19 10:50:00,24.04,24.05,24.0,24.04,8400.0,12.3376,12.3427,12.3171,12.3376,8400.0
2006-10-19 10:55:00,24.04,24.05,24.03,24.05,9700.0,12.3376,12.3427,12.3325,12.3427,9700.0
2006-10-19 11:00:00,24.04,24.05,24.03,24.03,8400.0,12.3376,12.3427,12.3325,12.3325,8400.0
2006-10-19 11:05:00,24.04,24.04,23.97,24.02,20000.0,12.3376,12.3376,12.3017,12.3274,20000.0
2006-10-19 11:10:00,24.03,24.04,24.01,24.04,7300.0,12.3325,12.3376,12.3222,12.3376,7300.0
2006-10-19 11:15:00,24.04,24.04,23.98,23.99,17700.0,12.3376,12.3376,12.3068,12.312,17700.0
2006-10-19 11:20:00,24.0,24.03,23.97,24.02,11300.0,12.3171,12.3325,12.3017,12.3274,11300.0
2006-10-19 11:25:00,24.02,24.02,24.0,24.02,3800.0,12.3274,12.3274,12.3171,12.3274,3800.0
2006-10-19 11:30:00,24.02,24.02,24.0,24.01,9900.0,12.3274,12.3274,12.3171,12.3222,9900.0
2006-10-19 11:35:00,24.01,24.07,24.0,24.0,17400.0,12.3222,12.353,12.3171,12.3171,17400.0
2006-10-19 11:40:00,24.01,24.06,24.01,24.04,5400.0,12.3222,12.3479,12.3222,12.3376,5400.0
2006-10-19 11:45:00,24.03,24.06,24.01,24.05,16200.0,12.3325,12.3479,12.3222,12.3427,16200.0
2006-10-19 11:50:00,24.04,24.06,24.04,24.05,4500.0,12.3376,12.3479,12.3376,12.3427,4500.0
2006-10-19 11:55:00,24.05,24.06,24.04,24.05,5700.0,12.3427,12.3479,12.3376,12.3427,5700.0
2006-10-19 12:00:00,24.04,24.06,24.0,24.06,12000.0,12.3376,12.3479,12.3171,12.3479,12000.0
2006-10-19 12:05:00,24.07,24.09,24.05,24.08,13200.0,12.353,12.3633,12.3427,12.3581,13200.0
2006-10-19 12:10:00,24.08,24.09,24.05,24.07,12800.0,12.3581,12.3633,12.3427,12.353,12800.0
2006-10-19 12:15:00,24.07,24.07,24.04,24.06,4300.0,12.353,12.353,12.3376,12.3479,4300.0
2006-10-19 12:20:00,24.06,24.07,24.05,24.05,3700.0,12.3479,12.353,12.3427,12.3427,3700.0
2006-10-19 12:25:00,24.06,24.06,24.05,24.05,2200.0,12.3479,12.3479,12.3427,12.3427,2200.0
2006-10-19 12:30:00,24.05,24.07,24.05,24.07,6600.0,12.3427,12.353,12.3427,12.353,6600.0
2006-10-19 12:35:00,24.08,24.09,24.07,24.08,8600.0,12.3581,12.3633,12.353,12.3581,8600.0
2006-10-19 12:40:00,24.08,24.08,24.07,24.07,5800.0,12.3581,12.3581,12.353,12.353,5800.0
2006-10-19 12:45:00,24.07,24.08,24.04,24.05,6500.0,12.353,12.3581,12.3376,12.3427,6500.0
2006-10-19 12:50:00,24.04,24.08,24.02,24.08,13700.0,12.3376,12.3581,12.3274,12.3581,13700.0
2006-10-19 12:55:00,24.08,24.16,24.07,24.09,10400.0,12.3581,12.3992,12.353,12.3633,10400.0
2006-10-19 13:00:00,24.09,24.09,24.09,24.09,3700.0,12.3633,12.3633,12.3633,12.3633,3700.0
2006-10-19 13:05:00,24.09,24.09,24.07,24.08,6500.0,12.3633,12.3633,12.353,12.3581,6500.0
2006-10-19 13:10:00,24.08,24.08,24.07,24.07,9200.0,12.3581,12.3581,12.353,12.353,9200.0
2006-10-19 13:15:00,24.07,24.09,24.07,24.08,13700.0,12.353,12.3633,12.353,12.3581,13700.0
2006-10-19 13:20:00,24.08,24.1,24.08,24.08,4700.0,12.3581,12.3684,12.3581,12.3581,4700.0
2006-10-19 13:25:00,24.08,24.13,24.08,24.13,15800.0,12.3581,12.3838,12.3581,12.3838,15800.0
2006-10-19 13:30:00,24.13,24.17,24.12,24.17,19900.0,12.3838,12.4043,12.3787,12.4043,19900.0
2006-10-19 13:35:00,24.16,24.17,24.16,24.17,9800.0,12.3992,12.4043,12.3992,12.4043,9800.0
2006-10-19 13:40:00,24.16,24.17,24.16,24.16,22600.0,12.3992,12.4043,12.3992,12.3992,22600.0
2006-10-19 13:45:00,24.16,24.17,24.15,24.17,6900.0,12.3992,12.4043,12.3941,12.4043,6900.0
2006-10-19 13:50:00,24.18,24.18,24.12,24.15,33200.0,12.4095,12.4095,12.3787,12.3941,33200.0
2006-10-19 13:55:00,24.16,24.16,24.12,24.13,18100.0,12.3992,12.3992,12.3787,12.3838,18100.0
2006-10-19 14:00:00,24.13,24.15,24.13,24.14,8600.0,12.3838,12.3941,12.3838,12.3889,8600.0
2006-10-19 14:05:00,24.14,24.15,24.12,24.13,13000.0,12.3889,12.3941,12.3787,12.3838,13000.0
2006-10-19 14:10:00,24.13,24.14,24.12,24.13,15700.0,12.3838,12.3889,12.3787,12.3838,15700.0
2006-10-19 14:15:00,24.13,24.15,24.13,24.14,13800.0,12.3838,12.3941,12.3838,12.3889,13800.0
2006-10-19 14:20:00,24.14,24.15,24.12,24.15,11500.0,12.3889,12.3941,12.3787,12.3941,11500.0
2006-10-19 14:25:00,24.15,24.17,24.14,24.16,11200.0,12.3941,12.4043,12.3889,12.3992,11200.0
2006-10-19 14:30:00,24.16,24.19,24.16,24.18,9900.0,12.3992,12.4146,12.3992,12.4095,9900.0
2006-10-19 14:35:00,24.19,24.19,24.18,24.19,5300.0,12.4146,12.4146,12.4095,12.4146,5300.0
2006-10-19 14:40:00,24.19,24.19,24.14,24.17,42800.0,12.4146,12.4146,12.3889,12.4043,42800.0
2006-10-19 14:45:00,24.17,24.17,24.13,24.14,6100.0,12.4043,12.4043,12.3838,12.3889,6100.0
2006-10-19 14:50:00,24.15,24.16,24.13,24.13,15600.0,12.3941,12.3992,12.3838,12.3838,15600.0
2006-10-19 14:55:00,24.14,24.17,24.13,24.17,10300.0,12.3889,12.4043,12.3838,12.4043,10300.0
2006-10-19 15:00:00,24.16,24.17,24.14,24.15,5100.0,12.3992,12.4043,12.3889,12.3941,5100.0
2006-10-19 15:05:00,24.15,24.17,24.15,24.17,4200.0,12.3941,12.4043,12.3941,12.4043,4200.0
2006-10-19 15:10:00,24.17,24.19,24.14,24.18,36600.0,12.4043,12.4146,12.3889,12.4095,36600.0
2006-10-19 15:15:00,24.18,24.19,24.17,24.18,19800.0,12.4095,12.4146,12.4043,12.4095,19800.0
2006-10-19 15:20:00,24.17,24.19,24.17,24.19,16400.0,12.4043,12.4146,12.4043,12.4146,16400.0
2006-10-19 15:25:00,24.19,24.21,24.18,24.19,26700.0,12.4146,12.4249,12.4095,12.4146,26700.0
2006-10-19 15:30:00,24.19,24.21,24.19,24.19,15800.0,12.4146,12.4249,12.4146,12.4146,15800.0
2006-10-19 15:35:00,24.2,24.2,24.17,24.17,21500.0,12.4197,12.4197,12.4043,12.4043,21500.0
2006-10-19 15:40:00,24.18,24.18,24.16,24.16,10200.0,12.4095,12.4095,12.3992,12.3992,10200.0
2006-10-19 15:45:00,24.16,24.2,24.16,24.2,23500.0,12.3992,12.4197,12.3992,12.4197,23500.0
2006-10-19 15:50:00,24.19,24.2,24.18,24.2,24100.0,12.4146,12.4197,12.4095,12.4197,24100.0
2006-10-19 15:55:00,24.19,24.2,24.19,24.2,20800.0,12.4146,12.4197,12.4146,12.4197,20800.0
2006-10-20 09:30:00,24.3,24.31,23.96,24.16,207800.0,12.471,12.4762,12.2966,12.3992,207800.0
2006-10-20 09:35:00,24.15,24.26,24.15,24.23,17200.0,12.3941,12.4505,12.3941,12.4351,17200.0
2006-10-20 09:40:00,24.21,24.26,24.21,24.23,15400.0,12.4249,12.4505,12.4249,12.4351,15400.0
2006-10-20 09:45:00,24.21,24.24,24.2,24.21,16500.0,12.4249,12.4403,12.4197,12.4249,16500.0
2006-10-20 09:50:00,24.21,24.21,24.15,24.2,10600.0,12.4249,12.4249,12.3941,12.4197,10600.0
2006-10-20 09:55:00,24.2,24.23,24.18,24.23,12100.0,12.4197,12.4351,12.4095,12.4351,12100.0
2006-10-20 10:00:00,24.25,24.26,24.19,24.21,9500.0,12.4454,12.4505,12.4146,12.4249,9500.0
2006-10-20 10:05:00,24.24,24.24,24.17,24.17,18900.0,12.4403,12.4403,12.4043,12.4043,18900.0
2006-10-20 10:10:00,24.18,24.19,24.13,24.19,23900.0,12.4095,12.4146,12.3838,12.4146,23900.0
2006-10-20 10:15:00,24.18,24.21,24.14,24.17,23700.0,12.4095,12.4249,12.3889,12.4043,23700.0
2006-10-20 10:20:00,24.17,24.2,24.17,24.18,7300.0,12.4043,12.4197,12.4043,12.4095,7300.0
2006-10-20 10:25:00,24.18,24.2,24.16,24.16,6800.0,12.4095,12.4197,12.3992,12.3992,6800.0
2006-10-20 10:30:00,24.15,24.15,24.11,24.15,10600.0,12.3941,12.3941,12.3735,12.3941,10600.0
2006-10-20 10:35:00,24.13,24.17,24.11,24.13,18600.0,12.3838,12.4043,12.3735,12.3838,18600.0
2006-10-20 10:40:00,24.13,24.15,24.11,24.11,10700.0,12.3838,12.3941,12.3735,12.3735,10700.0
2006-10-20 10:45:00,24.11,24.13,24.06,24.06,8100.0,12.3735,12.3838,12.3479,12.3479,8100.0
2006-10-20 10:50:00,24.07,24.11,24.05,24.11,10600.0,12.353,12.3735,12.3427,12.3735,10600.0
2006-10-20 10:55:00,24.09,24.09,24.06,24.07,4900.0,12.3633,12.3633,12.3479,12.353,4900.0
2006-10-20 11:00:00,24.07,24.13,24.07,24.12,8700.0,12.353,12.3838,12.353,12.3787,8700.0
2006-10-20 11:05:00,24.11,24.12,24.09,24.1,8200.0,12.3735,12.3787,12.3633,12.3684,8200.0
2006-10-20 11:10:00,24.11,24.12,24.09,24.12,3000.0,12.3735,12.3787,12.3633,12.3787,3000.0
2006-10-20 11:15:00,24.11,24.12,24.1,24.1,4800.0,12.3735,12.3787,12.3684,12.3684,4800.0
2006-10-20 11:20:00,24.1,24.13,24.1,24.11,3000.0,12.3684,12.3838,12.3684,12.3735,3000.0
2006-10-20 11:25:00,24.11,24.13,24.11,24.13,7400.0,12.3735,12.3838,12.3735,12.3838,7400.0
2006-10-20 11:30:00,24.13,24.16,24.13,24.15,5300.0,12.3838,12.3992,12.3838,12.3941,5300.0
2006-10-20 11:35:00,24.15,24.15,24.14,24.14,4000.0,12.3941,12.3941,12.3889,12.3889,4000.0
2006-10-20 11:40:00,24.14,24.14,24.12,24.13,2400.0,12.3889,12.3889,12.3787,12.3838,2400.0
2006-10-20 11:45:00,24.13,24.14,24.08,24.11,33400.0,12.3838,12.3889,12.3581,12.3735,33400.0
2006-10-20 11:50:00,24.12,24.13,24.11,24.13,7800.0,12.3787,12.3838,12.3735,12.3838,7800.0
2006-10-20 11:55:00,24.12,24.16,24.09,24.14,12800.0,12.3787,12.3992,12.3633,12.3889,12800.0
2006-10-20 12:00:00,24.13,24.13,24.11,24.12,4800.0,12.3838,12.3838,12.3735,12.3787,4800.0
2006-10-20 12:05:00,24.12,24.12,24.1,24.11,7800.0,12.3787,12.3787,12.3684,12.3735,7800.0
2006-10-20 12:10:00,24.11,24.12,24.1,24.1,5800.0,12.3735,12.3787,12.3684,12.3684,5800.0
2006-10-20 12:15:00,24.11,24.14,24.1,24.1,23600.0,12.3735,12.3889,12.3684,12.3684,23600.0
2006-10-20 12:20:00,24.1,24.11,24.09,24.09,16000.0,12.3684,12.3735,12.3633,12.3633,16000.0
2006-10-20 12:25:00,24.1,24.1,24.1,24.1,4200.0,12.3684,12.3684,12.3684,12.3684,4200.0
2006-10-20 12:30:00,24.1,24.15,24.06,24.1,41500.0,12.3684,12.3941,12.3479,12.3684,41500.0
2006-10-20 12:35:00,24.1,24.13,24.08,24.1,10300.0,12.3684,12.3838,12.3581,12.3684,10300.0
2006-10-20 12:40:00,24.1,24.11,24.09,24.1,3100.0,12.3684,12.3735,12.3633,12.3684,3100.0
2006-10-20 12:45:00,24.11,24.12,24.1,24.11,3600.0,12.3735,12.3787,12.3684,12.3735,3600.0
2006-10-20 12:50:00,24.11,24.11,24.1,24.1,1800.0,12.3735,12.3735,12.3684,12.3684,1800.0
2006-10-20 12:55:00,24.11,24.11,24.09,24.09,2200.0,12.3735,12.3735,12.3633,12.3633,2200.0
2006-10-20 13:00:00,24.1,24.11,24.09,24.11,3600.0,12.3684,12.3735,12.3633,12.3735,3600.0
2006-10-20 13:05:00,24.11,24.12,24.11,24.12,4300.0,12.3735,12.3787,12.3735,12.3787,4300.0
2006-10-20 13:10:00,24.12,24.13,24.11,24.11,3300.0,12.3787,12.3838,12.3735,12.3735,3300.0
2006-10-20 13:15:00,24.11,24.11,24.1,24.1,3700.0,12.3735,12.3735,12.3684,12.3684,3700.0
2006-10-20 13:20:00,24.11,24.11,24.08,24.09,8800.0,12.3735,12.3735,12.3581,12.3633,8800.0
2006-10-20 13:25:00,24.08,24.08,24.06,24.06,14800.0,12.3581,12.3581,12.3479,12.3479,14800.0
2006-10-20 13:30:00,24.06,24.06,24.05,24.06,1700.0,12.3479,12.3479,12.3427,12.3479,1700.0
2006-10-20 13:35:00,24.06,24.07,24.06,24.07,4500.0,12.3479,12.353,12.3479,12.353,4500.0
2006-10-20 13:40:00,24.06,24.07,24.06,24.06,5200.0,12.3479,12.353,12.3479,12.3479,5200.0
2006-10-20 13:45:00,24.07,24.07,24.06,24.07,3200.0,12.353,12.353,12.3479,12.353,3200.0
2006-10-20 13:50:00,24.07,24.08,24.07,24.08,3400.0,12.353,12.3581,12.353,12.3581,3400.0
2006-10-20 13:55:00,24.09,24.09,24.08,24.09,5800.0,12.3633,12.3633,12.3581,12.3633,5800.0
2006-10-20 14:00:00,24.08,24.08,24.06,24.07,4400.0,12.3581,12.3581,12.3479,12.353,4400.0
2006-10-20 14:05:00,24.06,24.1,24.06,24.08,8500.0,12.3479,12.3684,12.3479,12.3581,8500.0
2006-10-20 14:10:00,24.08,24.09,24.08,24.08,4200.0,12.3581,12.3633,12.3581,12.3581,4200.0
2006-10-20 14:15:00,24.09,24.11,24.09,24.1,6100.0,12.3633,12.3735,12.3633,12.3684,6100.0
2006-10-20 14:20:00,24.1,24.12,24.1,24.11,4900.0,12.3684,12.3787,12.3684,12.3735,4900.0
2006-10-20 14:25:00,24.11,24.11,24.1,24.11,3800.0,12.3735,12.3735,12.3684,12.3735,3800.0
2006-10-20 14:30:00,24.11,24.13,24.11,24.13,9000.0,12.3735,12.3838,12.3735,12.3838,9000.0
2006-10-20 14:35:00,24.14,24.14,24.12,24.13,3200.0,12.3889,12.3889,12.3787,12.3838,3200.0
2006-10-20 14:40:00,24.14,24.14,24.13,24.14,4700.0,12.3889,12.3889,12.3838,12.3889,4700.0
2006-10-20 14:45:00,24.14,24.14,24.13,24.14,4200.0,12.3889,12.3889,12.3838,12.3889,4200.0
2006-10-20 14:50:00,24.14,24.14,24.11,24.13,29200.0,12.3889,12.3889,12.3735,12.3838,29200.0
2006-10-20 14:55:00,24.12,24.13,24.11,24.12,21100.0,12.3787,12.3838,12.3735,12.3787,21100.0
2006-10-20 15:00:00,24.12,24.12,24.1,24.11,4900.0,12.3787,12.3787,12.3684,12.3735,4900.0
2006-10-20 15:05:00,24.11,24.12,24.1,24.11,13700.0,12.3735,12.3787,12.3684,12.3735,13700.0
2006-10-20 15:10:00,24.11,24.11,24.1,24.11,1600.0,12.3735,12.3735,12.3684,12.3735,1600.0
2006-10-20 15:15:00,24.11,24.12,24.1,24.12,7800.0,12.3735,12.3787,12.3684,12.3787,7800.0
2006-10-20 15:20:00,24.12,24.13,24.11,24.13,3500.0,12.3787,12.3838,12.3735,12.3838,3500.0
2006-10-20 15:25:00,24.13,24.15,24.1,24.12,48600.0,12.3838,12.3941,12.3684,12.3787,48600.0
2006-10-20 15:30:00,24.12,24.12,24.11,24.11,2800.0,12.3787,12.3787,12.3735,12.3735,2800.0
2006-10-20 15:35:00,24.11,24.12,24.1,24.11,7200.0,12.3735,12.3787,12.3684,12.3735,7200.0
2006-10-20 15:40:00,24.11,24.12,24.1,24.11,10500.0,12.3735,12.3787,12.3684,12.3735,10500.0
2006-10-20 15:45:00,24.1,24.1,24.08,24.08,5300.0,12.3684,12.3684,12.3581,12.3581,5300.0
2006-10-20 15:50:00,24.08,24.11,24.07,24.1,27400.0,12.3581,12.3735,12.353,12.3684,27400.0
2006-10-20 15:55:00,24.1,24.13,24.09,24.1,22300.0,12.3684,12.3838,12.3633,12.3684,22300.0
2006-10-23 09:30:00,24.15,24.2,24.05,24.11,34500.0,12.3941,12.4197,12.3427,12.3735,34500.0
2006-10-23 09:35:00,24.09,24.11,24.08,24.1,20200.0,12.3633,12.3735,12.3581,12.3684,20200.0
2006-10-23 09:40:00,24.09,24.11,24.09,24.1,14500.0,12.3633,12.3735,12.3633,12.3684,14500.0
2006-10-23 09:45:00,24.09,24.18,24.06,24.11,51000.0,12.3633,12.4095,12.3479,12.3735,51000.0
2006-10-23 09:50:00,24.12,24.15,24.1,24.12,10500.0,12.3787,12.3941,12.3684,12.3787,10500.0
2006-10-23 09:55:00,24.11,24.14,24.09,24.13,11100.0,12.3735,12.3889,12.3633,12.3838,11100.0
2006-10-23 10:00:00,24.14,24.14,24.11,24.13,6500.0,12.3889,12.3889,12.3735,12.3838,6500.0
2006-10-23 10:05:00,24.12,24.15,24.09,24.13,16700.0,12.3787,12.3941,12.3633,12.3838,16700.0
2006-10-23 10:10:00,24.13,24.18,24.13,24.17,13800.0,12.3838,12.4095,12.3838,12.4043,13800.0
2006-10-23 10:15:00,24.17,24.19,24.16,24.16,10100.0,12.4043,12.4146,12.3992,12.3992,10100.0
2006-10-23 10:20:00,24.17,24.19,24.15,24.17,9600.0,12.4043,12.4146,12.3941,12.4043,9600.0
2006-10-23 10:25:00,24.17,24.21,24.17,24.21,8000.0,12.4043,12.4249,12.4043,12.4249,8000.0
2006-10-23 10:30:00,24.21,24.21,24.18,24.18,9800.0,12.4249,12.4249,12.4095,12.4095,9800.0
2006-10-23 10:35:00,24.17,24.18,24.15,24.17,16200.0,12.4043,12.4095,12.3941,12.4043,16200.0
2006-10-23 10:40:00,24.16,24.17,24.16,24.17,4400.0,12.3992,12.4043,12.3992,12.4043,4400.0
2006-10-23 10:45:00,24.16,24.17,24.15,24.15,12800.0,12.3992,12.4043,12.3941,12.3941,12800.0
2006-10-23 10:50:00,24.14,24.15,24.12,24.13,9900.0,12.3889,12.3941,12.3787,12.3838,9900.0
2006-10-23 10:55:00,24.13,24.14,24.12,24.12,4700.0,12.3838,12.3889,12.3787,12.3787,4700.0
2006-10-23 11:00:00,24.12,24.15,24.12,24.15,11700.0,12.3787,12.3941,12.3787,12.3941,11700.0
2006-10-23 11:05:00,24.14,24.19,24.14,24.19,14900.0,12.3889,12.4146,12.3889,12.4146,14900.0
2006-10-23 11:10:00,24.18,24.21,24.18,24.19,21900.0,12.4095,12.4249,12.4095,12.4146,21900.0
2006-10-23 11:15:00,24.19,24.21,24.19,24.19,8500.0,12.4146,12.4249,12.4146,12.4146,8500.0
2006-10-23 11:20:00,24.19,24.21,24.17,24.19,27300.0,12.4146,12.4249,12.4043,12.4146,27300.0
2006-10-23 11:25:00,24.19,24.2,24.18,24.19,5200.0,12.4146,12.4197,12.4095,12.4146,5200.0
2006-10-23 11:30:00,24.19,24.21,24.18,24.2,10100.0,12.4146,12.4249,12.4095,12.4197,10100.0
2006-10-23 11:35:00,24.19,24.22,24.18,24.2,23000.0,12.4146,12.43,12.4095,12.4197,23000.0
2006-10-23 11:40:00,24.2,24.22,24.2,24.21,6700.0,12.4197,12.43,12.4197,12.4249,6700.0
2006-10-23 11:45:00,24.21,24.23,24.21,24.22,6800.0,12.4249,12.4351,12.4249,12.43,6800.0
2006-10-23 11:50:00,24.22,24.23,24.2,24.23,15300.0,12.43,12.4351,12.4197,12.4351,15300.0
2006-10-23 11:55:00,24.23,24.23,24.22,24.22,3800.0,12.4351,12.4351,12.43,12.43,3800.0
2006-10-23 12:00:00,24.22,24.23,24.22,24.23,5300.0,12.43,12.4351,12.43,12.4351,5300.0
2006-10-23 12:05:00,24.22,24.23,24.22,24.23,7100.0,12.43,12.4351,12.43,12.4351,7100.0
2006-10-23 12:10:00,24.22,24.24,24.22,24.23,6800.0,12.43,12.4403,12.43,12.4351,6800.0
2006-10-23 12:15:00,24.23,24.24,24.21,24.23,9800.0,12.4351,12.4403,12.4249,12.4351,9800.0
2006-10-23 12:20:00,24.23,24.23,24.22,24.22,3300.0,12.4351,12.4351,12.43,12.43,3300.0
2006-10-23 12:25:00,24.22,24.23,24.22,24.22,6200.0,12.43,12.4351,12.43,12.43,6200.0
2006-10-23 12:30:00,24.22,24.23,24.21,24.21,4800.0,12.43,12.4351,12.4249,12.4249,4800.0
2006-10-23 12:35:00,24.21,24.22,24.21,24.21,5700.0,12.4249,12.43,12.4249,12.4249,5700.0
2006-10-23 12:40:00,24.21,24.23,24.21,24.22,5300.0,12.4249,12.4351,12.4249,12.43,5300.0
2006-10-23 12:45:00,24.22,24.22,24.19,24.2,8400.0,12.43,12.43,12.4146,12.4197,8400.0
2006-10-23 12:50:00,24.2,24.21,24.19,24.2,3100.0,12.4197,12.4249,12.4146,12.4197,3100.0
2006-10-23 12:55:00,24.2,24.21,24.19,24.19,6800.0,12.4197,12.4249,12.4146,12.4146,6800.0
2006-10-23 13:00:00,24.19,24.19,24.18,24.18,6100.0,12.4146,12.4146,12.4095,12.4095,6100.0
2006-10-23 13:05:00,24.18,24.19,24.18,24.19,4300.0,12.4095,12.4146,12.4095,12.4146,4300.0
2006-10-23 13:10:00,24.18,24.19,24.18,24.19,6200.0,12.4095,12.4146,12.4095,12.4146,6200.0
2006-10-23 13:15:00,24.19,24.2,24.19,24.2,2800.0,12.4146,12.4197,12.4146,12.4197,2800.0
2006-10-23 13:20:00,24.19,24.2,24.19,24.19,7000.0,12.4146,12.4197,12.4146,12.4146,7000.0
2006-10-23 13:25:00,24.19,24.25,24.19,24.24,48100.0,12.4146,12.4454,12.4146,12.4403,48100.0
2006-10-23 13:30:00,24.24,24.25,24.22,24.22,2900.0,12.4403,12.4454,12.43,12.43,2900.0
2006-10-23 13:35:00,24.22,24.22,24.21,24.21,2200.0,12.43,12.43,12.4249,12.4249,2200.0
2006-10-23 13:40:00,24.21,24.22,24.21,24.21,19800.0,12.4249,12.43,12.4249,12.4249,19800.0
2006-10-23 13:45:00,24.21,24.22,24.19,24.2,12500.0,12.4249,12.43,12.4146,12.4197,12500.0
2006-10-23 13:50:00,24.19,24.19,24.12,24.19,23200.0,12.4146,12.4146,12.3787,12.4146,23200.0
2006-10-23 13:55:00,24.18,24.2,24.18,24.19,6300.0,12.4095,12.4197,12.4095,12.4146,6300.0
2006-10-23 14:00:00,24.19,24.19,24.18,24.19,6600.0,12.4146,12.4146,12.4095,12.4146,6600.0
2006-10-23 14:05:00,24.19,24.19,24.18,24.18,6300.0,12.4146,12.4146,12.4095,12.4095,6300.0
2006-10-23 14:10:00,24.17,24.18,24.17,24.18,7900.0,12.4043,12.4095,12.4043,12.4095,7900.0
2006-10-23 14:15:00,24.18,24.18,24.14,24.16,7300.0,12.4095,12.4095,12.3889,12.3992,7300.0
2006-10-23 14:20:00,24.16,24.17,24.15,24.17,6800.0,12.3992,12.4043,12.3941,12.4043,6800.0
2006-10-23 14:25:00,24.16,24.18,24.16,24.18,12700.0,12.3992,12.4095,12.3992,12.4095,12700.0
2006-10-23 14:30:00,24.18,24.18,24.15,24.16,46600.0,12.4095,12.4095,12.3941,12.3992,46600.0
2006-10-23 14:35:00,24.16,24.17,24.13,24.14,36400.0,12.3992,12.4043,12.3838,12.3889,36400.0
2006-10-23 14:40:00,24.13,24.16,24.13,24.15,13900.0,12.3838,12.3992,12.3838,12.3941,13900.0
2006-10-23 14:45:00,24.14,24.15,24.14,24.15,29400.0,12.3889,12.3941,12.3889,12.3941,29400.0
2006-10-23 14:50:00,24.15,24.17,24.15,24.16,24300.0,12.3941,12.4043,12.3941,12.3992,24300.0
2006-10-23 14:55:00,24.16,24.18,24.13,24.15,59400.0,12.3992,12.4095,12.3838,12.3941,59400.0
2006-10-23 15:00:00,24.14,24.19,24.14,24.17,30000.0,12.3889,12.4146,12.3889,12.4043,30000.0
2006-10-23 15:05:00,24.17,24.2,24.16,24.16,30600.0,12.4043,12.4197,12.3992,12.3992,30600.0
2006-10-23 15:10:00,24.19,24.21,24.19,24.21,11500.0,12.4146,12.4249,12.4146,12.4249,11500.0
2006-10-23 15:15:00,24.2,24.23,24.2,24.21,17700.0,12.4197,12.4351,12.4197,12.4249,17700.0
2006-10-23 15:20:00,24.21,24.22,24.2,24.21,10600.0,12.4249,12.43,12.4197,12.4249,10600.0
2006-10-23 15:25:00,24.2,24.22,24.2,24.22,15900.0,12.4197,12.43,12.4197,12.43,15900.0
2006-10-23 15:30:00,24.21,24.22,24.21,24.22,11900.0,12.4249,12.43,12.4249,12.43,11900.0
2006-10-23 15:35:00,24.21,24.22,24.2,24.21,24500.0,12.4249,12.43,12.4197,12.4249,24500.0
2006-10-23 15:40:00,24.2,24.25,24.2,24.24,79400.0,12.4197,12.4454,12.4197,12.4403,79400.0
2006-10-23 15:45:00,24.24,24.25,24.22,24.22,46500.0,12.4403,12.4454,12.43,12.43,46500.0
2006-10-23 15:50:00,24.22,24.23,24.22,24.23,19000.0,12.43,12.4351,12.43,12.4351,19000.0
2006-10-23 15:55:00,24.22,24.24,24.21,24.21,25300.0,12.43,12.4403,12.4249,12.4249,25300.0
2006-10-24 09:30:00,24.21,24.25,24.08,24.1,23900.0,12.4249,12.4454,12.3581,12.3684,23900.0
2006-10-24 09:35:00,24.12,24.12,24.1,24.12,4000.0,12.3787,12.3787,12.3684,12.3787,4000.0
2006-10-24 09:40:00,24.11,24.14,24.06,24.09,15000.0,12.3735,12.3889,12.3479,12.3633,15000.0
2006-10-24 09:45:00,24.09,24.14,24.07,24.13,10500.0,12.3633,12.3889,12.353,12.3838,10500.0
2006-10-24 09:50:00,24.13,24.15,24.13,24.13,10700.0,12.3838,12.3941,12.3838,12.3838,10700.0
2006-10-24 09:55:00,24.14,24.14,24.1,24.1,6400.0,12.3889,12.3889,12.3684,12.3684,6400.0
2006-10-24 10:00:00,24.1,24.11,24.09,24.1,10100.0,12.3684,12.3735,12.3633,12.3684,10100.0
2006-10-24 10:05:00,24.11,24.15,24.08,24.08,11300.0,12.3735,12.3941,12.3581,12.3581,11300.0
2006-10-24 10:10:00,24.09,24.09,24.03,24.04,19000.0,12.3633,12.3633,12.3325,12.3376,19000.0
2006-10-24 10:15:00,24.04,24.07,24.02,24.06,19700.0,12.3376,12.353,12.3274,12.3479,19700.0
2006-10-24 10:20:00,24.05,24.05,24.03,24.05,11000.0,12.3427,12.3427,12.3325,12.3427,11000.0
2006-10-24 10:25:00,24.06,24.07,24.05,24.07,7200.0,12.3479,12.353,12.3427,12.353,7200.0
2006-10-24 10:30:00,24.06,24.08,24.05,24.06,15600.0,12.3479,12.3581,12.3427,12.3479,15600.0
2006-10-24 10:35:00,24.05,24.05,24.03,24.04,12100.0,12.3427,12.3427,12.3325,12.3376,12100.0
2006-10-24 10:40:00,24.04,24.05,24.03,24.03,4900.0,12.3376,12.3427,12.3325,12.3325,4900.0
2006-10-24 10:45:00,24.03,24.06,24.03,24.06,5300.0,12.3325,12.3479,12.3325,12.3479,5300.0
2006-10-24 10:50:00,24.06,24.07,24.06,24.06,7400.0,12.3479,12.353,12.3479,12.3479,7400.0
2006-10-24 10:55:00,24.07,24.08,24.06,24.08,34100.0,12.353,12.3581,12.3479,12.3581,34100.0
2006-10-24 11:00:00,24.07,24.08,24.07,24.08,10600.0,12.353,12.3581,12.353,12.3581,10600.0
2006-10-24 11:05:00,24.09,24.09,24.08,24.09,3100.0,12.3633,12.3633,12.3581,12.3633,3100.0
2006-10-24 11:10:00,24.1,24.1,24.09,24.1,5000.0,12.3684,12.3684,12.3633,12.3684,5000.0
2006-10-24 11:15:00,24.1,24.1,24.09,24.09,6600.0,12.3684,12.3684,12.3633,12.3633,6600.0
2006-10-24 11:20:00,24.1,24.11,24.1,24.11,4100.0,12.3684,12.3735,12.3684,12.3735,4100.0
2006-10-24 11:25:00,24.11,24.11,24.1,24.11,1700.0,12.3735,12.3735,12.3684,12.3735,1700.0
2006-10-24 11:30:00,24.1,24.11,24.1,24.11,2200.0,12.3684,12.3735,12.3684,12.3735,2200.0
2006-10-24 11:35:00,24.1,24.1,24.1,24.1,4400.0,12.3684,12.3684,12.3684,12.3684,4400.0
2006-10-24 11:40:00,24.11,24.11,24.1,24.1,3800.0,12.3735,12.3735,12.3684,12.3684,3800.0
2006-10-24 11:45:00,24.11,24.11,24.1,24.1,3600.0,12.3735,12.3735,12.3684,12.3684,3600.0
2006-10-24 11:50:00,24.1,24.12,24.1,24.12,6200.0,12.3684,12.3787,12.3684,12.3787,6200.0
2006-10-24 11:55:00,24.12,24.13,24.11,24.12,13500.0,12.3787,12.3838,12.3735,12.3787,13500.0
2006-10-24 12:00:00,24.12,24.13,24.12,24.12,12400.0,12.3787,12.3838,12.3787,12.3787,12400.0
2006-10-24 12:05:00,24.12,24.15,24.12,24.15,8100.0,12.3787,12.3941,12.3787,12.3941,8100.0
2006-10-24 12:10:00,24.16,24.16,24.15,24.15,11700.0,12.3992,12.3992,12.3941,12.3941,11700.0
2006-10-24 12:15:00,24.16,24.16,24.15,24.16,3100.0,12.3992,12.3992,12.3941,12.3992,3100.0
2006-10-24 12:20:00,24.15,24.17,24.15,24.16,9600.0,12.3941,12.4043,12.3941,12.3992,9600.0
2006-10-24 12:25:00,24.16,24.17,24.15,24.15,6900.0,12.3992,12.4043,12.3941,12.3941,6900.0
2006-10-24 12:30:00,24.15,24.16,24.15,24.16,7100.0,12.3941,12.3992,12.3941,12.3992,7100.0
2006-10-24 12:35:00,24.15,24.15,24.13,24.13,18800.0,12.3941,12.3941,12.3838,12.3838,18800.0
2006-10-24 12:40:00,24.13,24.14,24.12,24.14,4700.0,12.3838,12.3889,12.3787,12.3889,4700.0
2006-10-24 12:45:00,24.13,24.14,24.13,24.14,13700.0,12.3838,12.3889,12.3838,12.3889,13700.0
2006-10-24 12:50:00,24.15,24.16,24.15,24.15,25600.0,12.3941,12.3992,12.3941,12.3941,25600.0
2006-10-24 12:55:00,24.16,24.16,24.14,24.15,8100.0,12.3992,12.3992,12.3889,12.3941,8100.0
2006-10-24 13:00:00,24.15,24.16,24.14,24.15,5200.0,12.3941,12.3992,12.3889,12.3941,5200.0
2006-10-24 13:05:00,24.15,24.16,24.15,24.16,4200.0,12.3941,12.3992,12.3941,12.3992,4200.0
2006-10-24 13:10:00,24.16,24.16,24.15,24.16,5200.0,12.3992,12.3992,12.3941,12.3992,5200.0
2006-10-24 13:15:00,24.16,24.16,24.15,24.15,4000.0,12.3992,12.3992,12.3941,12.3941,4000.0
2006-10-24 13:20:00,24.16,24.17,24.16,24.16,4100.0,12.3992,12.4043,12.3992,12.3992,4100.0
2006-10-24 13:25:00,24.16,24.16,24.15,24.16,4800.0,12.3992,12.3992,12.3941,12.3992,4800.0
2006-10-24 13:30:00,24.16,24.16,24.15,24.16,1400.0,12.3992,12.3992,12.3941,12.3992,1400.0
2006-10-24 13:35:00,24.16,24.16,24.14,24.14,7900.0,12.3992,12.3992,12.3889,12.3889,7900.0
2006-10-24 13:40:00,24.14,24.15,24.13,24.13,17900.0,12.3889,12.3941,12.3838,12.3838,17900.0
2006-10-24 13:45:00,24.13,24.14,24.12,24.13,28200.0,12.3838,12.3889,12.3787,12.3838,28200.0
2006-10-24 13:50:00,24.13,24.14,24.12,24.13,15900.0,12.3838,12.3889,12.3787,12.3838,15900.0
2006-10-24 13:55:00,24.12,24.13,24.12,24.13,11500.0,12.3787,12.3838,12.3787,12.3838,11500.0
2006-10-24 14:00:00,24.13,24.13,24.11,24.13,14200.0,12.3838,12.3838,12.3735,12.3838,14200.0
2006-10-24 14:05:00,24.12,24.13,24.12,24.13,6000.0,12.3787,12.3838,12.3787,12.3838,6000.0
2006-10-24 14:10:00,24.13,24.15,24.12,24.14,16600.0,12.3838,12.3941,12.3787,12.3889,16600.0
2006-10-24 14:15:00,24.14,24.16,24.14,24.15,13000.0,12.3889,12.3992,12.3889,12.3941,13000.0
2006-10-24 14:20:00,24.15,24.15,24.14,24.15,7900.0,12.3941,12.3941,12.3889,12.3941,7900.0
2006-10-24 14:25:00,24.15,24.16,24.14,24.15,10900.0,12.3941,12.3992,12.3889,12.3941,10900.0
2006-10-24 14:30:00,24.16,24.16,24.15,24.15,7100.0,12.3992,12.3992,12.3941,12.3941,7100.0
2006-10-24 14:35:00,24.15,24.16,24.15,24.16,7900.0,12.3941,12.3992,12.3941,12.3992,7900.0
2006-10-24 14:40:00,24.15,24.16,24.15,24.16,7600.0,12.3941,12.3992,12.3941,12.3992,7600.0
2006-10-24 14:45:00,24.15,24.16,24.15,24.16,4000.0,12.3941,12.3992,12.3941,12.3992,4000.0
2006-10-24 14:50:00,24.15,24.16,24.15,24.15,6600.0,12.3941,12.3992,12.3941,12.3941,6600.0
2006-10-24 14:55:00,24.15,24.16,24.15,24.15,8400.0,12.3941,12.3992,12.3941,12.3941,8400.0
2006-10-24 15:00:00,24.15,24.17,24.15,24.17,19700.0,12.3941,12.4043,12.3941,12.4043,19700.0
2006-10-24 15:05:00,24.17,24.18,24.16,24.16,8000.0,12.4043,12.4095,12.3992,12.3992,8000.0
2006-10-24 15:10:00,24.16,24.17,24.15,24.16,11100.0,12.3992,12.4043,12.3941,12.3992,11100.0
2006-10-24 15:15:00,24.16,24.17,24.16,24.16,10800.0,12.3992,12.4043,12.3992,12.3992,10800.0
2006-10-24 15:20:00,24.16,24.17,24.16,24.16,8200.0,12.3992,12.4043,12.3992,12.3992,8200.0
2006-10-24 15:25:00,24.16,24.18,24.16,24.16,18700.0,12.3992,12.4095,12.3992,12.3992,18700.0
2006-10-24 15:30:00,24.16,24.16,24.13,24.14,33200.0,12.3992,12.3992,12.3838,12.3889,33200.0
2006-10-24 15:35:00,24.15,24.17,24.15,24.16,20000.0,12.3941,12.4043,12.3941,12.3992,20000.0
2006-10-24 15:40:00,24.16,24.17,24.16,24.17,12100.0,12.3992,12.4043,12.3992,12.4043,12100.0
2006-10-24 15:45:00,24.16,24.18,24.16,24.18,30400.0,12.3992,12.4095,12.3992,12.4095,30400.0
2006-10-24 15:50:00,24.18,24.2,24.18,24.19,31000.0,12.4095,12.4197,12.4095,12.4146,31000.0
2006-10-24 15:55:00,24.18,24.2,24.18,24.2,37700.0,12.4095,12.4197,12.4095,12.4197,37700.0
2006-10-25 09:30:00,24.2,24.2,24.06,24.18,66900.0,12.4197,12.4197,12.3479,12.4095,66900.0
2006-10-25 09:35:00,24.18,24.2,24.08,24.09,21000.0,12.4095,12.4197,12.3581,12.3633,21000.0
2006-10-25 09:40:00,24.08,24.09,24.07,24.08,13800.0,12.3581,12.3633,12.353,12.3581,13800.0
2006-10-25 09:45:00,24.08,24.12,24.08,24.11,23500.0,12.3581,12.3787,12.3581,12.3735,23500.0
2006-10-25 09:50:00,24.11,24.12,24.1,24.11,13000.0,12.3735,12.3787,12.3684,12.3735,13000.0
2006-10-25 09:55:00,24.12,24.16,24.11,24.15,13500.0,12.3787,12.3992,12.3735,12.3941,13500.0
2006-10-25 10:00:00,24.15,24.16,24.14,24.16,13600.0,12.3941,12.3992,12.3889,12.3992,13600.0
2006-10-25 10:05:00,24.15,24.18,24.13,24.18,15600.0,12.3941,12.4095,12.3838,12.4095,15600.0
2006-10-25 10:10:00,24.18,24.19,24.17,24.19,10200.0,12.4095,12.4146,12.4043,12.4146,10200.0
2006-10-25 10:15:00,24.19,24.21,24.19,24.21,15100.0,12.4146,12.4249,12.4146,12.4249,15100.0
2006-10-25 10:20:00,24.21,24.23,24.2,24.22,19600.0,12.4249,12.4351,12.4197,12.43,19600.0
2006-10-25 10:25:00,24.21,24.25,24.21,24.24,19600.0,12.4249,12.4454,12.4249,12.4403,19600.0
2006-10-25 10:30:00,24.24,24.24,24.18,24.18,13800.0,12.4403,12.4403,12.4095,12.4095,13800.0
2006-10-25 10:35:00,24.19,24.19,24.18,24.18,12500.0,12.4146,12.4146,12.4095,12.4095,12500.0
2006-10-25 10:40:00,24.17,24.18,24.16,24.17,19800.0,12.4043,12.4095,12.3992,12.4043,19800.0
2006-10-25 10:45:00,24.17,24.17,24.16,24.16,9100.0,12.4043,12.4043,12.3992,12.3992,9100.0
2006-10-25 10:50:00,24.17,24.17,24.16,24.16,8900.0,12.4043,12.4043,12.3992,12.3992,8900.0
2006-10-25 10:55:00,24.17,24.17,24.12,24.12,22300.0,12.4043,12.4043,12.3787,12.3787,22300.0
2006-10-25 11:00:00,24.12,24.13,24.12,24.13,6700.0,12.3787,12.3838,12.3787,12.3838,6700.0
2006-10-25 11:05:00,24.13,24.13,24.12,24.13,13200.0,12.3838,12.3838,12.3787,12.3838,13200.0
2006-10-25 11:10:00,24.13,24.13,24.12,24.13,12900.0,12.3838,12.3838,12.3787,12.3838,12900.0
2006-10-25 11:15:00,24.12,24.13,24.12,24.13,9600.0,12.3787,12.3838,12.3787,12.3838,9600.0
2006-10-25 11:20:00,24.13,24.13,24.12,24.12,5300.0,12.3838,12.3838,12.3787,12.3787,5300.0
2006-10-25 11:25:00,24.12,24.13,24.11,24.12,7100.0,12.3787,12.3838,12.3735,12.3787,7100.0
2006-10-25 11:30:00,24.12,24.13,24.11,24.13,11100.0,12.3787,12.3838,12.3735,12.3838,11100.0
2006-10-25 11:35:00,24.13,24.14,24.11,24.14,20800.0,12.3838,12.3889,12.3735,12.3889,20800.0
2006-10-25 11:40:00,24.14,24.15,24.13,24.13,12300.0,12.3889,12.3941,12.3838,12.3838,12300.0
2006-10-25 11:45:00,24.14,24.15,24.14,24.14,7600.0,12.3889,12.3941,12.3889,12.3889,7600.0
2006-10-25 11:50:00,24.15,24.17,24.14,24.16,23200.0,12.3941,12.4043,12.3889,12.3992,23200.0
2006-10-25 11:55:00,24.16,24.18,24.16,24.18,17200.0,12.3992,12.4095,12.3992,12.4095,17200.0
2006-10-25 12:00:00,24.18,24.18,24.17,24.17,8700.0,12.4095,12.4095,12.4043,12.4043,8700.0
2006-10-25 12:05:00,24.17,24.18,24.16,24.16,14200.0,12.4043,12.4095,12.3992,12.3992,14200.0
2006-10-25 12:10:00,24.17,24.19,24.16,24.18,7400.0,12.4043,12.4146,12.3992,12.4095,7400.0
2006-10-25 12:15:00,24.19,24.2,24.18,24.2,22200.0,12.4146,12.4197,12.4095,12.4197,22200.0
2006-10-25 12:20:00,24.19,24.2,24.19,24.19,13100.0,12.4146,12.4197,12.4146,12.4146,13100.0
2006-10-25 12:25:00,24.19,24.2,24.19,24.19,7200.0,12.4146,12.4197,12.4146,12.4146,7200.0
2006-10-25 12:30:00,24.2,24.2,24.19,24.19,5300.0,12.4197,12.4197,12.4146,12.4146,5300.0
2006-10-25 12:35:00,24.2,24.2,24.19,24.2,700.0,12.4197,12.4197,12.4146,12.4197,700.0
2006-10-25 12:40:00,24.19,24.2,24.18,24.18,11800.0,12.4146,12.4197,12.4095,12.4095,11800.0
2006-10-25 12:45:00,24.19,24.2,24.19,24.2,12300.0,12.4146,12.4197,12.4146,12.4197,12300.0
2006-10-25 12:50:00,24.2,24.2,24.19,24.2,7600.0,12.4197,12.4197,12.4146,12.4197,7600.0
2006-10-25 12:55:00,24.19,24.2,24.19,24.2,4700.0,12.4146,12.4197,12.4146,12.4197,4700.0
2006-10-25 13:00:00,24.2,24.2,24.18,24.2,7200.0,12.4197,12.4197,12.4095,12.4197,7200.0
2006-10-25 13:05:00,24.19,24.21,24.19,24.2,6200.0,12.4146,12.4249,12.4146,12.4197,6200.0
2006-10-25 13:10:00,24.2,24.22,24.19,24.21,11100.0,12.4197,12.43,12.4146,12.4249,11100.0
2006-10-25 13:15:00,24.21,24.22,24.2,24.21,11100.0,12.4249,12.43,12.4197,12.4249,11100.0
2006-10-25 13:20:00,24.22,24.22,24.21,24.21,1000.0,12.43,12.43,12.4249,12.4249,1000.0
2006-10-25 13:25:00,24.22,24.22,24.21,24.22,4800.0,12.43,12.43,12.4249,12.43,4800.0
2006-10-25 13:30:00,24.22,24.22,24.21,24.21,17500.0,12.43,12.43,12.4249,12.4249,17500.0
2006-10-25 13:35:00,24.21,24.24,24.21,24.24,36900.0,12.4249,12.4403,12.4249,12.4403,36900.0
2006-10-25 13:40:00,24.24,24.24,24.2,24.2,42600.0,12.4403,12.4403,12.4197,12.4197,42600.0
2006-10-25 13:45:00,24.2,24.21,24.2,24.2,1100.0,12.4197,12.4249,12.4197,12.4197,1100.0
2006-10-25 13:50:00,24.2,24.21,24.2,24.21,12500.0,12.4197,12.4249,12.4197,12.4249,12500.0
2006-10-25 13:55:00,24.21,24.22,24.21,24.21,11200.0,12.4249,12.43,12.4249,12.4249,11200.0
2006-10-25 14:00:00,24.22,24.23,24.22,24.22,7000.0,12.43,12.4351,12.43,12.43,7000.0
2006-10-25 14:05:00,24.23,24.24,24.22,24.23,6200.0,12.4351,12.4403,12.43,12.4351,6200.0
2006-10-25 14:10:00,24.23,24.27,24.22,24.25,31500.0,12.4351,12.4557,12.43,12.4454,31500.0
2006-10-25 14:15:00,24.25,24.3,24.23,24.3,56100.0,12.4454,12.471,12.4351,12.471,56100.0
2006-10-25 14:20:00,24.3,24.3,24.24,24.24,10600.0,12.471,12.471,12.4403,12.4403,10600.0
2006-10-25 14:25:00,24.24,24.25,24.17,24.18,17200.0,12.4403,12.4454,12.4043,12.4095,17200.0
2006-10-25 14:30:00,24.18,24.21,24.18,24.2,9900.0,12.4095,12.4249,12.4095,12.4197,9900.0
2006-10-25 14:35:00,24.2,24.22,24.16,24.18,15800.0,12.4197,12.43,12.3992,12.4095,15800.0
2006-10-25 14:40:00,24.18,24.23,24.17,24.22,24500.0,12.4095,12.4351,12.4043,12.43,24500.0
2006-10-25 14:45:00,24.22,24.24,24.21,24.24,20700.0,12.43,12.4403,12.4249,12.4403,20700.0
2006-10-25 14:50:00,24.23,24.24,24.23,24.23,7000.0,12.4351,12.4403,12.4351,12.4351,7000.0
2006-10-25 14:55:00,24.24,24.25,24.23,24.25,12100.0,12.4403,12.4454,12.4351,12.4454,12100.0
2006-10-25 15:00:00,24.25,24.27,24.23,24.23,24300.0,12.4454,12.4557,12.4351,12.4351,24300.0
2006-10-25 15:05:00,24.23,24.29,24.23,24.26,69600.0,12.4351,12.4659,12.4351,12.4505,69600.0
2006-10-25 15:10:00,24.25,24.26,24.21,24.24,38900.0,12.4454,12.4505,12.4249,12.4403,38900.0
2006-10-25 15:15:00,24.23,24.26,24.23,24.26,30800.0,12.4351,12.4505,12.4351,12.4505,30800.0
2006-10-25 15:20:00,24.25,24.27,24.24,24.24,22800.0,12.4454,12.4557,12.4403,12.4403,22800.0
2006-10-25 15:25:00,24.25,24.27,24.25,24.26,14900.0,12.4454,12.4557,12.4454,12.4505,14900.0
2006-10-25 15:30:00,24.26,24.27,24.25,24.27,16000.0,12.4505,12.4557,12.4454,12.4557,16000.0
2006-10-25 15:35:00,24.27,24.28,24.27,24.27,14200.0,12.4557,12.4608,12.4557,12.4557,14200.0
2006-10-25 15:40:00,24.28,24.29,24.27,24.28,28800.0,12.4608,12.4659,12.4557,12.4608,28800.0
2006-10-25 15:45:00,24.28,24.29,24.26,24.28,23200.0,12.4608,12.4659,12.4505,12.4608,23200.0
2006-10-25 15:50:00,24.27,24.28,24.26,24.27,13000.0,12.4557,12.4608,12.4505,12.4557,13000.0
2006-10-25 15:55:00,24.28,24.3,24.27,24.28,34200.0,12.4608,12.471,12.4557,12.4608,34200.0
2006-10-26 09:30:00,24.25,24.33,24.2,24.29,26600.0,12.4454,12.4864,12.4197,12.4659,26600.0
2006-10-26 09:35:00,24.27,24.27,24.23,24.23,16600.0,12.4557,12.4557,12.4351,12.4351,16600.0
2006-10-26 09:40:00,24.23,24.24,24.2,24.2,8700.0,12.4351,12.4403,12.4197,12.4197,8700.0
2006-10-26 09:45:00,24.21,24.21,24.17,24.17,39100.0,12.4249,12.4249,12.4043,12.4043,39100.0
2006-10-26 09:50:00,24.17,24.19,24.12,24.19,49000.0,12.4043,12.4146,12.3787,12.4146,49000.0
2006-10-26 09:55:00,24.19,24.19,24.16,24.18,12800.0,12.4146,12.4146,12.3992,12.4095,12800.0
2006-10-26 10:00:00,24.18,24.2,24.15,24.16,34000.0,12.4095,12.4197,12.3941,12.3992,34000.0
2006-10-26 10:05:00,24.16,24.16,24.14,24.15,12900.0,12.3992,12.3992,12.3889,12.3941,12900.0
2006-10-26 10:10:00,24.15,24.15,24.12,24.15,23700.0,12.3941,12.3941,12.3787,12.3941,23700.0
2006-10-26 10:15:00,24.15,24.15,24.14,24.14,9500.0,12.3941,12.3941,12.3889,12.3889,9500.0
2006-10-26 10:20:00,24.14,24.14,24.08,24.1,44800.0,12.3889,12.3889,12.3581,12.3684,44800.0
2006-10-26 10:25:00,24.09,24.1,24.08,24.1,23800.0,12.3633,12.3684,12.3581,12.3684,23800.0
2006-10-26 10:30:00,24.1,24.12,24.1,24.11,21200.0,12.3684,12.3787,12.3684,12.3735,21200.0
2006-10-26 10:35:00,24.11,24.12,24.1,24.11,9700.0,12.3735,12.3787,12.3684,12.3735,9700.0
2006-10-26 10:40:00,24.11,24.11,24.1,24.1,1200.0,12.3735,12.3735,12.3684,12.3684,1200.0
2006-10-26 10:45:00,24.11,24.12,24.1,24.12,3500.0,12.3735,12.3787,12.3684,12.3787,3500.0
2006-10-26 10:50:00,24.11,24.12,24.1,24.11,13100.0,12.3735,12.3787,12.3684,12.3735,13100.0
2006-10-26 10:55:00,24.12,24.13,24.12,24.12,3000.0,12.3787,12.3838,12.3787,12.3787,3000.0
2006-10-26 11:00:00,24.13,24.14,24.12,24.13,5500.0,12.3838,12.3889,12.3787,12.3838,5500.0
2006-10-26 11:05:00,24.14,24.14,24.13,24.13,5400.0,12.3889,12.3889,12.3838,12.3838,5400.0
2006-10-26 11:10:00,24.13,24.16,24.13,24.16,11900.0,12.3838,12.3992,12.3838,12.3992,11900.0
2006-10-26 11:15:00,24.16,24.17,24.15,24.16,12500.0,12.3992,12.4043,12.3941,12.3992,12500.0
2006-10-26 11:20:00,24.16,24.17,24.16,24.16,2800.0,12.3992,12.4043,12.3992,12.3992,2800.0
2006-10-26 11:25:00,24.16,24.17,24.16,24.17,1200.0,12.3992,12.4043,12.3992,12.4043,1200.0
2006-10-26 11:30:00,24.16,24.2,24.16,24.2,11400.0,12.3992,12.4197,12.3992,12.4197,11400.0
2006-10-26 11:35:00,24.2,24.21,24.2,24.2,6100.0,12.4197,12.4249,12.4197,12.4197,6100.0
2006-10-26 11:40:00,24.2,24.21,24.2,24.2,3000.0,12.4197,12.4249,12.4197,12.4197,3000.0
2006-10-26 11:45:00,24.2,24.21,24.2,24.2,5800.0,12.4197,12.4249,12.4197,12.4197,5800.0
2006-10-26 11:50:00,24.2,24.2,24.19,24.19,4400.0,12.4197,12.4197,12.4146,12.4146,4400.0
2006-10-26 11:55:00,24.2,24.2,24.19,24.19,2100.0,12.4197,12.4197,12.4146,12.4146,2100.0
2006-10-26 12:00:00,24.2,24.2,24.19,24.2,59500.0,12.4197,12.4197,12.4146,12.4197,59500.0
2006-10-26 12:05:00,24.2,24.23,24.2,24.23,8400.0,12.4197,12.4351,12.4197,12.4351,8400.0
2006-10-26 12:10:00,24.23,24.25,24.22,24.25,14100.0,12.4351,12.4454,12.43,12.4454,14100.0
2006-10-26 12:15:00,24.25,24.25,24.24,24.24,3900.0,12.4454,12.4454,12.4403,12.4403,3900.0
2006-10-26 12:20:00,24.24,24.25,24.24,24.24,22000.0,12.4403,12.4454,12.4403,12.4403,22000.0
2006-10-26 12:25:00,24.24,24.25,24.24,24.24,3900.0,12.4403,12.4454,12.4403,12.4403,3900.0
2006-10-26 12:30:00,24.24,24.25,24.22,24.23,18100.0,12.4403,12.4454,12.43,12.4351,18100.0
2006-10-26 12:35:00,24.22,24.24,24.22,24.24,10100.0,12.43,12.4403,12.43,12.4403,10100.0
2006-10-26 12:40:00,24.23,24.25,24.23,24.25,12600.0,12.4351,12.4454,12.4351,12.4454,12600.0
2006-10-26 12:45:00,24.25,24.25,24.24,24.24,3900.0,12.4454,12.4454,12.4403,12.4403,3900.0
2006-10-26 12:50:00,24.24,24.25,24.24,24.25,2100.0,12.4403,12.4454,12.4403,12.4454,2100.0
2006-10-26 12:55:00,24.25,24.26,24.24,24.25,41400.0,12.4454,12.4505,12.4403,12.4454,41400.0
2006-10-26 13:00:00,24.25,24.27,24.25,24.27,8200.0,12.4454,12.4557,12.4454,12.4557,8200.0
2006-10-26 13:05:00,24.27,24.3,24.27,24.29,4200.0,12.4557,12.471,12.4557,12.4659,4200.0
2006-10-26 13:10:00,24.29,24.3,24.28,24.28,6400.0,12.4659,12.471,12.4608,12.4608,6400.0
2006-10-26 13:15:00,24.28,24.28,24.25,24.26,14500.0,12.4608,12.4608,12.4454,12.4505,14500.0
2006-10-26 13:20:00,24.26,24.26,24.25,24.25,6200.0,12.4505,12.4505,12.4454,12.4454,6200.0
2006-10-26 13:25:00,24.25,24.26,24.25,24.26,3700.0,12.4454,12.4505,12.4454,12.4505,3700.0
2006-10-26 13:30:00,24.25,24.3,24.25,24.27,45600.0,12.4454,12.471,12.4454,12.4557,45600.0
2006-10-26 13:35:00,24.27,24.3,24.27,24.28,5600.0,12.4557,12.471,12.4557,12.4608,5600.0
2006-10-26 13:40:00,24.28,24.31,24.28,24.3,31500.0,12.4608,12.4762,12.4608,12.471,31500.0
2006-10-26 13:45:00,24.3,24.31,24.3,24.3,1900.0,12.471,12.4762,12.471,12.471,1900.0
2006-10-26 13:50:00,24.31,24.31,24.3,24.31,7100.0,12.4762,12.4762,12.471,12.4762,7100.0
2006-10-26 13:55:00,24.3,24.31,24.3,24.3,11100.0,12.471,12.4762,12.471,12.471,11100.0
2006-10-26 14:00:00,24.3,24.33,24.3,24.32,17800.0,12.471,12.4864,12.471,12.4813,17800.0
2006-10-26 14:05:00,24.32,24.35,24.31,24.32,30700.0,12.4813,12.4967,12.4762,12.4813,30700.0
2006-10-26 14:10:00,24.32,24.32,24.3,24.31,5600.0,12.4813,12.4813,12.471,12.4762,5600.0
2006-10-26 14:15:00,24.3,24.31,24.29,24.29,15800.0,12.471,12.4762,12.4659,12.4659,15800.0
2006-10-26 14:20:00,24.3,24.31,24.29,24.31,6000.0,12.471,12.4762,12.4659,12.4762,6000.0
2006-10-26 14:25:00,24.3,24.32,24.29,24.32,25700.0,12.471,12.4813,12.4659,12.4813,25700.0
2006-10-26 14:30:00,24.31,24.32,24.29,24.31,24400.0,12.4762,12.4813,12.4659,12.4762,24400.0
2006-10-26 14:35:00,24.32,24.32,24.3,24.3,6200.0,12.4813,12.4813,12.471,12.471,6200.0
2006-10-26 14:40:00,24.3,24.31,24.29,24.31,13000.0,12.471,12.4762,12.4659,12.4762,13000.0
2006-10-26 14:45:00,24.3,24.31,24.3,24.3,2600.0,12.471,12.4762,12.471,12.471,2600.0
2006-10-26 14:50:00,24.31,24.31,24.3,24.31,18700.0,12.4762,12.4762,12.471,12.4762,18700.0
2006-10-26 14:55:00,24.31,24.32,24.3,24.32,23800.0,12.4762,12.4813,12.471,12.4813,23800.0
2006-10-26 15:00:00,24.33,24.34,24.32,24.33,9200.0,12.4864,12.4916,12.4813,12.4864,9200.0
2006-10-26 15:05:00,24.32,24.34,24.32,24.33,13900.0,12.4813,12.4916,12.4813,12.4864,13900.0
2006-10-26 15:10:00,24.32,24.34,24.32,24.33,10500.0,12.4813,12.4916,12.4813,12.4864,10500.0
2006-10-26 15:15:00,24.32,24.34,24.32,24.32,22700.0,12.4813,12.4916,12.4813,12.4813,22700.0
2006-10-26 15:20:00,24.33,24.35,24.32,24.33,18300.0,12.4864,12.4967,12.4813,12.4864,18300.0
2006-10-26 15:25:00,24.33,24.34,24.33,24.34,12600.0,12.4864,12.4916,12.4864,12.4916,12600.0
2006-10-26 15:30:00,24.33,24.34,24.32,24.33,13800.0,12.4864,12.4916,12.4813,12.4864,13800.0
2006-10-26 15:35:00,24.34,24.35,24.33,24.34,14500.0,12.4916,12.4967,12.4864,12.4916,14500.0
2006-10-26 15:40:00,24.34,24.35,24.33,24.35,13300.0,12.4916,12.4967,12.4864,12.4967,13300.0
2006-10-26 15:45:00,24.34,24.35,24.34,24.35,18900.0,12.4916,12.4967,12.4916,12.4967,18900.0
2006-10-26 15:50:00,24.35,24.35,24.34,24.34,13200.0,12.4967,12.4967,12.4916,12.4916,13200.0
2006-10-26 15:55:00,24.34,24.37,24.34,24.37,40100.0,12.4916,12.507,12.4916,12.507,40100.0
2006-10-27 09:30:00,24.29,24.33,24.21,24.25,21700.0,12.4659,12.4864,12.4249,12.4454,21700.0
2006-10-27 09:35:00,24.25,24.3,24.19,24.21,12600.0,12.4454,12.471,12.4146,12.4249,12600.0
2006-10-27 09:40:00,24.21,24.23,24.19,24.23,10300.0,12.4249,12.4351,12.4146,12.4351,10300.0
2006-10-27 09:45:00,24.22,24.23,24.19,24.21,9600.0,12.43,12.4351,12.4146,12.4249,9600.0
2006-10-27 09:50:00,24.22,24.24,24.22,24.24,3300.0,12.43,12.4403,12.43,12.4403,3300.0
2006-10-27 09:55:00,24.24,24.25,24.23,24.23,16300.0,12.4403,12.4454,12.4351,12.4351,16300.0
2006-10-27 10:00:00,24.24,24.25,24.23,24.25,5800.0,12.4403,12.4454,12.4351,12.4454,5800.0
2006-10-27 10:05:00,24.24,24.25,24.22,24.22,6300.0,12.4403,12.4454,12.43,12.43,6300.0
2006-10-27 10:10:00,24.23,24.28,24.23,24.28,20300.0,12.4351,12.4608,12.4351,12.4608,20300.0
2006-10-27 10:15:00,24.28,24.3,24.27,24.3,30800.0,12.4608,12.471,12.4557,12.471,30800.0
2006-10-27 10:20:00,24.3,24.31,24.27,24.3,28800.0,12.471,12.4762,12.4557,12.471,28800.0
2006-10-27 10:25:00,24.29,24.32,24.28,24.32,26200.0,12.4659,12.4813,12.4608,12.4813,26200.0
2006-10-27 10:30:00,24.31,24.32,24.29,24.32,8500.0,12.4762,12.4813,12.4659,12.4813,8500.0
2006-10-27 10:35:00,24.32,24.32,24.3,24.32,11800.0,12.4813,12.4813,12.471,12.4813,11800.0
2006-10-27 10:40:00,24.33,24.33,24.3,24.3,4300.0,12.4864,12.4864,12.471,12.471,4300.0
2006-10-27 10:45:00,24.3,24.31,24.29,24.3,4600.0,12.471,12.4762,12.4659,12.471,4600.0
2006-10-27 10:50:00,24.3,24.31,24.29,24.3,26400.0,12.471,12.4762,12.4659,12.471,26400.0
2006-10-27 10:55:00,24.3,24.31,24.28,24.31,29900.0,12.471,12.4762,12.4608,12.4762,29900.0
2006-10-27 11:00:00,24.31,24.32,24.3,24.3,28000.0,12.4762,12.4813,12.471,12.471,28000.0
2006-10-27 11:05:00,24.31,24.32,24.3,24.32,6800.0,12.4762,12.4813,12.471,12.4813,6800.0
2006-10-27 11:10:00,24.3,24.33,24.3,24.32,11600.0,12.471,12.4864,12.471,12.4813,11600.0
2006-10-27 11:15:00,24.32,24.33,24.32,24.32,2000.0,12.4813,12.4864,12.4813,12.4813,2000.0
2006-10-27 11:20:00,24.32,24.33,24.31,24.31,15200.0,12.4813,12.4864,12.4762,12.4762,15200.0
2006-10-27 11:25:00,24.31,24.32,24.31,24.32,2300.0,12.4762,12.4813,12.4762,12.4813,2300.0
2006-10-27 11:30:00,24.31,24.35,24.31,24.33,15400.0,12.4762,12.4967,12.4762,12.4864,15400.0
2006-10-27 11:35:00,24.34,24.34,24.33,24.34,3000.0,12.4916,12.4916,12.4864,12.4916,3000.0
2006-10-27 11:40:00,24.34,24.34,24.33,24.33,3300.0,12.4916,12.4916,12.4864,12.4864,3300.0
2006-10-27 11:45:00,24.33,24.34,24.33,24.34,5400.0,12.4864,12.4916,12.4864,12.4916,5400.0
2006-10-27 11:50:00,24.33,24.34,24.33,24.34,2800.0,12.4864,12.4916,12.4864,12.4916,2800.0
2006-10-27 11:55:00,24.33,24.34,24.33,24.34,3000.0,12.4864,12.4916,12.4864,12.4916,3000.0
2006-10-27 12:00:00,24.34,24.34,24.33,24.34,1200.0,12.4916,12.4916,12.4864,12.4916,1200.0
2006-10-27 12:05:00,24.34,24.34,24.33,24.34,1900.0,12.4916,12.4916,12.4864,12.4916,1900.0
2006-10-27 12:10:00,24.33,24.34,24.33,24.33,4100.0,12.4864,12.4916,12.4864,12.4864,4100.0
2006-10-27 12:15:00,24.33,24.34,24.33,24.34,900.0,12.4864,12.4916,12.4864,12.4916,900.0
2006-10-27 12:20:00,24.34,24.36,24.34,24.34,11100.0,12.4916,12.5018,12.4916,12.4916,11100.0
2006-10-27 12:25:00,24.35,24.35,24.33,24.35,6900.0,12.4967,12.4967,12.4864,12.4967,6900.0
2006-10-27 12:30:00,24.35,24.36,24.34,24.36,6600.0,12.4967,12.5018,12.4916,12.5018,6600.0
2006-10-27 12:35:00,24.36,24.36,24.35,24.36,1300.0,12.5018,12.5018,12.4967,12.5018,1300.0
2006-10-27 12:40:00,24.35,24.37,24.35,24.37,3500.0,12.4967,12.507,12.4967,12.507,3500.0
2006-10-27 12:45:00,24.36,24.37,24.36,24.37,2800.0,12.5018,12.507,12.5018,12.507,2800.0
2006-10-27 12:50:00,24.36,24.36,24.35,24.36,2900.0,12.5018,12.5018,12.4967,12.5018,2900.0
2006-10-27 12:55:00,24.36,24.36,24.35,24.35,2300.0,12.5018,12.5018,12.4967,12.4967,2300.0
2006-10-27 13:00:00,24.36,24.36,24.36,24.36,400.0,12.5018,12.5018,12.5018,12.5018,400.0
2006-10-27 13:05:00,24.36,24.37,24.36,24.37,1600.0,12.5018,12.507,12.5018,12.507,1600.0
2006-10-27 13:10:00,24.36,24.37,24.36,24.36,700.0,12.5018,12.507,12.5018,12.5018,700.0
2006-10-27 13:15:00,24.36,24.37,24.36,24.36,700.0,12.5018,12.507,12.5018,12.5018,700.0
2006-10-27 13:20:00,24.36,24.37,24.36,24.37,2000.0,12.5018,12.507,12.5018,12.507,2000.0
2006-10-27 13:25:00,24.36,24.36,24.34,24.36,8600.0,12.5018,12.5018,12.4916,12.5018,8600.0
2006-10-27 13:30:00,24.35,24.35,24.34,24.34,4500.0,12.4967,12.4967,12.4916,12.4916,4500.0
2006-10-27 13:35:00,24.34,24.35,24.31,24.32,15600.0,12.4916,12.4967,12.4762,12.4813,15600.0
2006-10-27 13:40:00,24.32,24.33,24.32,24.32,1900.0,12.4813,12.4864,12.4813,12.4813,1900.0
2006-10-27 13:45:00,24.32,24.32,24.3,24.31,3200.0,12.4813,12.4813,12.471,12.4762,3200.0
2006-10-27 13:50:00,24.3,24.35,24.29,24.33,13800.0,12.471,12.4967,12.4659,12.4864,13800.0
2006-10-27 13:55:00,24.33,24.34,24.33,24.34,900.0,12.4864,12.4916,12.4864,12.4916,900.0
2006-10-27 14:00:00,24.33,24.35,24.33,24.35,4700.0,12.4864,12.4967,12.4864,12.4967,4700.0
2006-10-27 14:05:00,24.34,24.36,24.34,24.35,2200.0,12.4916,12.5018,12.4916,12.4967,2200.0
2006-10-27 14:10:00,24.35,24.36,24.35,24.35,2600.0,12.4967,12.5018,12.4967,12.4967,2600.0
2006-10-27 14:15:00,24.34,24.34,24.34,24.34,2700.0,12.4916,12.4916,12.4916,12.4916,2700.0
2006-10-27 14:20:00,24.33,24.33,24.31,24.31,5500.0,12.4864,12.4864,12.4762,12.4762,5500.0
2006-10-27 14:25:00,24.31,24.31,24.28,24.29,12600.0,12.4762,12.4762,12.4608,12.4659,12600.0
2006-10-27 14:30:00,24.29,24.3,24.28,24.29,4100.0,12.4659,12.471,12.4608,12.4659,4100.0
2006-10-27 14:35:00,24.29,24.3,24.29,24.29,1400.0,12.4659,12.471,12.4659,12.4659,1400.0
2006-10-27 14:40:00,24.3,24.3,24.27,24.28,9700.0,12.471,12.471,12.4557,12.4608,9700.0
2006-10-27 14:45:00,24.29,24.29,24.28,24.29,4100.0,12.4659,12.4659,12.4608,12.4659,4100.0
2006-10-27 14:50:00,24.29,24.29,24.26,24.26,7000.0,12.4659,12.4659,12.4505,12.4505,7000.0
2006-10-27 14:55:00,24.26,24.29,24.26,24.29,11100.0,12.4505,12.4659,12.4505,12.4659,11100.0
2006-10-27 15:00:00,24.28,24.3,24.28,24.3,4800.0,12.4608,12.471,12.4608,12.471,4800.0
2006-10-27 15:05:00,24.29,24.31,24.29,24.3,11200.0,12.4659,12.4762,12.4659,12.471,11200.0
2006-10-27 15:10:00,24.3,24.31,24.3,24.31,8700.0,12.471,12.4762,12.471,12.4762,8700.0
2006-10-27 15:15:00,24.3,24.31,24.29,24.29,5300.0,12.471,12.4762,12.4659,12.4659,5300.0
2006-10-27 15:20:00,24.28,24.29,24.28,24.29,10800.0,12.4608,12.4659,12.4608,12.4659,10800.0
2006-10-27 15:25:00,24.29,24.3,24.26,24.26,41300.0,12.4659,12.471,12.4505,12.4505,41300.0
2006-10-27 15:30:00,24.27,24.29,24.26,24.26,23500.0,12.4557,12.4659,12.4505,12.4505,23500.0
2006-10-27 15:35:00,24.26,24.27,24.24,24.26,35400.0,12.4505,12.4557,12.4403,12.4505,35400.0
2006-10-27 15:40:00,24.25,24.25,24.23,24.23,20000.0,12.4454,12.4454,12.4351,12.4351,20000.0
2006-10-27 15:45:00,24.23,24.25,24.22,24.24,16600.0,12.4351,12.4454,12.43,12.4403,16600.0
2006-10-27 15:50:00,24.24,24.25,24.23,24.23,16600.0,12.4403,12.4454,12.4351,12.4351,16600.0
2006-10-27 15:55:00,24.23,24.26,24.23,24.23,42200.0,12.4351,12.4505,12.4351,12.4351,42200.0
2006-10-30 09:30:00,24.28,24.3,24.16,24.29,29700.0,12.4608,12.471,12.3992,12.4659,29700.0
2006-10-30 09:35:00,24.29,24.29,24.22,24.24,11100.0,12.4659,12.4659,12.43,12.4403,11100.0
2006-10-30 09:40:00,24.24,24.27,24.19,24.27,67300.0,12.4403,12.4557,12.4146,12.4557,67300.0
2006-10-30 09:45:00,24.26,24.29,24.26,24.29,9600.0,12.4505,12.4659,12.4505,12.4659,9600.0
2006-10-30 09:50:00,24.28,24.28,24.25,24.26,4500.0,12.4608,12.4608,12.4454,12.4505,4500.0
2006-10-30 09:55:00,24.25,24.26,24.21,24.23,17200.0,12.4454,12.4505,12.4249,12.4351,17200.0
2006-10-30 10:00:00,24.22,24.24,24.21,24.23,17600.0,12.43,12.4403,12.4249,12.4351,17600.0
2006-10-30 10:05:00,24.23,24.26,24.23,24.26,20600.0,12.4351,12.4505,12.4351,12.4505,20600.0
2006-10-30 10:10:00,24.25,24.25,24.23,24.24,7000.0,12.4454,12.4454,12.4351,12.4403,7000.0
2006-10-30 10:15:00,24.24,24.25,24.24,24.25,14800.0,12.4403,12.4454,12.4403,12.4454,14800.0
2006-10-30 10:20:00,24.25,24.25,24.24,24.25,29600.0,12.4454,12.4454,12.4403,12.4454,29600.0
2006-10-30 10:25:00,24.25,24.26,24.24,24.24,23700.0,12.4454,12.4505,12.4403,12.4403,23700.0
2006-10-30 10:30:00,24.25,24.26,24.25,24.25,5700.0,12.4454,12.4505,12.4454,12.4454,5700.0
2006-10-30 10:35:00,24.25,24.26,24.24,24.25,12800.0,12.4454,12.4505,12.4403,12.4454,12800.0
2006-10-30 10:40:00,24.26,24.26,24.25,24.26,9900.0,12.4505,12.4505,12.4454,12.4505,9900.0
2006-10-30 10:45:00,24.25,24.26,24.25,24.25,7000.0,12.4454,12.4505,12.4454,12.4454,7000.0
2006-10-30 10:50:00,24.25,24.27,24.24,24.25,9200.0,12.4454,12.4557,12.4403,12.4454,9200.0
2006-10-30 10:55:00,24.25,24.26,24.25,24.25,5000.0,12.4454,12.4505,12.4454,12.4454,5000.0
2006-10-30 11:00:00,24.26,24.26,24.25,24.25,13200.0,12.4505,12.4505,12.4454,12.4454,13200.0
2006-10-30 11:05:00,24.26,24.28,24.26,24.27,5100.0,12.4505,12.4608,12.4505,12.4557,5100.0
2006-10-30 11:10:00,24.27,24.3,24.27,24.28,32800.0,12.4557,12.471,12.4557,12.4608,32800.0
2006-10-30 11:15:00,24.27,24.33,24.27,24.28,45600.0,12.4557,12.4864,12.4557,12.4608,45600.0
2006-10-30 11:20:00,24.29,24.3,24.29,24.3,4700.0,12.4659,12.471,12.4659,12.471,4700.0
2006-10-30 11:25:00,24.3,24.31,24.29,24.31,20100.0,12.471,12.4762,12.4659,12.4762,20100.0
2006-10-30 11:30:00,24.31,24.31,24.3,24.3,17700.0,12.4762,12.4762,12.471,12.471,17700.0
2006-10-30 11:35:00,24.3,24.3,24.27,24.27,11900.0,12.471,12.471,12.4557,12.4557,11900.0
2006-10-30 11:40:00,24.28,24.29,24.27,24.28,9400.0,12.4608,12.4659,12.4557,12.4608,9400.0
2006-10-30 11:45:00,24.28,24.28,24.28,24.28,700.0,12.4608,12.4608,12.4608,12.4608,700.0
2006-10-30 11:50:00,24.28,24.29,24.28,24.29,1600.0,12.4608,12.4659,12.4608,12.4659,1600.0
2006-10-30 11:55:00,24.28,24.29,24.28,24.29,6300.0,12.4608,12.4659,12.4608,12.4659,6300.0
2006-10-30 12:00:00,24.28,24.29,24.27,24.28,20200.0,12.4608,12.4659,12.4557,12.4608,20200.0
2006-10-30 12:05:00,24.28,24.29,24.28,24.28,1400.0,12.4608,12.4659,12.4608,12.4608,1400.0
2006-10-30 12:10:00,24.29,24.31,24.29,24.3,10000.0,12.4659,12.4762,12.4659,12.471,10000.0
2006-10-30 12:15:00,24.31,24.31,24.3,24.3,3400.0,12.4762,12.4762,12.471,12.471,3400.0
2006-10-30 12:20:00,24.3,24.3,24.29,24.3,40700.0,12.471,12.471,12.4659,12.471,40700.0
2006-10-30 12:25:00,24.29,24.31,24.29,24.31,20400.0,12.4659,12.4762,12.4659,12.4762,20400.0
2006-10-30 12:30:00,24.31,24.31,24.3,24.3,10400.0,12.4762,12.4762,12.471,12.471,10400.0
2006-10-30 12:35:00,24.3,24.32,24.3,24.31,20500.0,12.471,12.4813,12.471,12.4762,20500.0
2006-10-30 12:40:00,24.32,24.34,24.31,24.33,7200.0,12.4813,12.4916,12.4762,12.4864,7200.0
2006-10-30 12:45:00,24.34,24.34,24.33,24.33,7700.0,12.4916,12.4916,12.4864,12.4864,7700.0
2006-10-30 12:50:00,24.33,24.34,24.33,24.34,1200.0,12.4864,12.4916,12.4864,12.4916,1200.0
2006-10-30 12:55:00,24.33,24.34,24.33,24.34,7400.0,12.4864,12.4916,12.4864,12.4916,7400.0
2006-10-30 13:00:00,24.34,24.35,24.33,24.34,11700.0,12.4916,12.4967,12.4864,12.4916,11700.0
2006-10-30 13:05:00,24.34,24.34,24.34,24.34,10300.0,12.4916,12.4916,12.4916,12.4916,10300.0
2006-10-30 13:10:00,24.34,24.34,24.34,24.34,7300.0,12.4916,12.4916,12.4916,12.4916,7300.0
2006-10-30 13:15:00,24.34,24.35,24.34,24.34,2600.0,12.4916,12.4967,12.4916,12.4916,2600.0
2006-10-30 13:20:00,24.35,24.38,24.35,24.37,18000.0,12.4967,12.5121,12.4967,12.507,18000.0
2006-10-30 13:25:00,24.37,24.38,24.36,24.37,26700.0,12.507,12.5121,12.5018,12.507,26700.0
2006-10-30 13:30:00,24.37,24.37,24.36,24.37,1000.0,12.507,12.507,12.5018,12.507,1000.0
2006-10-30 13:35:00,24.36,24.38,24.36,24.37,4900.0,12.5018,12.5121,12.5018,12.507,4900.0
2006-10-30 13:40:00,24.38,24.39,24.38,24.39,5900.0,12.5121,12.5172,12.5121,12.5172,5900.0
2006-10-30 13:45:00,24.39,24.4,24.38,24.39,4800.0,12.5172,12.5224,12.5121,12.5172,4800.0
2006-10-30 13:50:00,24.39,24.39,24.38,24.39,500.0,12.5172,12.5172,12.5121,12.5172,500.0
2006-10-30 13:55:00,24.39,24.39,24.38,24.38,26900.0,12.5172,12.5172,12.5121,12.5121,26900.0
2006-10-30 14:00:00,24.39,24.39,24.37,24.38,42300.0,12.5172,12.5172,12.507,12.5121,42300.0
2006-10-30 14:05:00,24.38,24.38,24.37,24.38,20200.0,12.5121,12.5121,12.507,12.5121,20200.0
2006-10-30 14:10:00,24.38,24.39,24.38,24.38,3000.0,12.5121,12.5172,12.5121,12.5121,3000.0
2006-10-30 14:15:00,24.39,24.41,24.39,24.41,8400.0,12.5172,12.5275,12.5172,12.5275,8400.0
2006-10-30 14:20:00,24.42,24.42,24.41,24.41,12600.0,12.5326,12.5326,12.5275,12.5275,12600.0
2006-10-30 14:25:00,24.41,24.42,24.4,24.41,13000.0,12.5275,12.5326,12.5224,12.5275,13000.0
2006-10-30 14:30:00,24.41,24.41,24.4,24.4,8700.0,12.5275,12.5275,12.5224,12.5224,8700.0
2006-10-30 14:35:00,24.4,24.41,24.4,24.4,5500.0,12.5224,12.5275,12.5224,12.5224,5500.0
2006-10-30 14:40:00,24.4,24.41,24.4,24.41,5300.0,12.5224,12.5275,12.5224,12.5275,5300.0
2006-10-30 14:45:00,24.4,24.41,24.4,24.4,8400.0,12.5224,12.5275,12.5224,12.5224,8400.0
2006-10-30 14:50:00,24.4,24.4,24.38,24.38,8900.0,12.5224,12.5224,12.5121,12.5121,8900.0
2006-10-30 14:55:00,24.39,24.39,24.38,24.38,1800.0,12.5172,12.5172,12.5121,12.5121,1800.0
2006-10-30 15:00:00,24.38,24.39,24.38,24.38,6300.0,12.5121,12.5172,12.5121,12.5121,6300.0
2006-10-30 15:05:00,24.38,24.39,24.36,24.37,11200.0,12.5121,12.5172,12.5018,12.507,11200.0
2006-10-30 15:10:00,24.37,24.37,24.36,24.36,3900.0,12.507,12.507,12.5018,12.5018,3900.0
2006-10-30 15:15:00,24.36,24.37,24.36,24.36,11700.0,12.5018,12.507,12.5018,12.5018,11700.0
2006-10-30 15:20:00,24.36,24.38,24.35,24.35,25000.0,12.5018,12.5121,12.4967,12.4967,25000.0
2006-10-30 15:25:00,24.35,24.36,24.34,24.36,11000.0,12.4967,12.5018,12.4916,12.5018,11000.0
2006-10-30 15:30:00,24.36,24.37,24.36,24.36,7800.0,12.5018,12.507,12.5018,12.5018,7800.0
2006-10-30 15:35:00,24.36,24.37,24.36,24.36,11400.0,12.5018,12.507,12.5018,12.5018,11400.0
2006-10-30 15:40:00,24.37,24.37,24.36,24.37,22800.0,12.507,12.507,12.5018,12.507,22800.0
2006-10-30 15:45:00,24.36,24.37,24.35,24.36,10900.0,12.5018,12.507,12.4967,12.5018,10900.0
2006-10-30 15:50:00,24.36,24.37,24.35,24.35,21400.0,12.5018,12.507,12.4967,12.4967,21400.0
2006-10-30 15:55:00,24.35,24.37,24.34,24.37,35100.0,12.4967,12.507,12.4916,12.507,35100.0
2006-10-31 09:30:00,24.33,24.45,24.29,24.44,32700.0,12.4864,12.548,12.4659,12.5429,32700.0
2006-10-31 09:35:00,24.45,24.45,24.41,24.43,11800.0,12.548,12.548,12.5275,12.5378,11800.0
2006-10-31 09:40:00,24.42,24.46,24.42,24.44,28400.0,12.5326,12.5532,12.5326,12.5429,28400.0
2006-10-31 09:45:00,24.45,24.48,24.44,24.47,21400.0,12.548,12.5634,12.5429,12.5583,21400.0
2006-10-31 09:50:00,24.47,24.48,24.45,24.45,23600.0,12.5583,12.5634,12.548,12.548,23600.0
2006-10-31 09:55:00,24.45,24.45,24.41,24.42,20500.0,12.548,12.548,12.5275,12.5326,20500.0
2006-10-31 10:00:00,24.42,24.42,24.4,24.41,14400.0,12.5326,12.5326,12.5224,12.5275,14400.0
2006-10-31 10:05:00,24.41,24.41,24.35,24.35,23600.0,12.5275,12.5275,12.4967,12.4967,23600.0
2006-10-31 10:10:00,24.36,24.37,24.35,24.36,12800.0,12.5018,12.507,12.4967,12.5018,12800.0
2006-10-31 10:15:00,24.37,24.37,24.34,24.34,20900.0,12.507,12.507,12.4916,12.4916,20900.0
2006-10-31 10:20:00,24.34,24.34,24.33,24.33,6000.0,12.4916,12.4916,12.4864,12.4864,6000.0
2006-10-31 10:25:00,24.34,24.35,24.33,24.35,19000.0,12.4916,12.4967,12.4864,12.4967,19000.0
2006-10-31 10:30:00,24.35,24.38,24.34,24.38,20800.0,12.4967,12.5121,12.4916,12.5121,20800.0
2006-10-31 10:35:00,24.38,24.39,24.35,24.35,10300.0,12.5121,12.5172,12.4967,12.4967,10300.0
2006-10-31 10:40:00,24.35,24.37,24.35,24.36,14700.0,12.4967,12.507,12.4967,12.5018,14700.0
2006-10-31 10:45:00,24.36,24.36,24.32,24.33,13900.0,12.5018,12.5018,12.4813,12.4864,13900.0
2006-10-31 10:50:00,24.33,24.36,24.33,24.36,9800.0,12.4864,12.5018,12.4864,12.5018,9800.0
2006-10-31 10:55:00,24.35,24.36,24.32,24.34,24400.0,12.4967,12.5018,12.4813,12.4916,24400.0
2006-10-31 11:00:00,24.35,24.38,24.34,24.37,39200.0,12.4967,12.5121,12.4916,12.507,39200.0
2006-10-31 11:05:00,24.37,24.38,24.37,24.38,3000.0,12.507,12.5121,12.507,12.5121,3000.0
2006-10-31 11:10:00,24.38,24.4,24.37,24.4,11400.0,12.5121,12.5224,12.507,12.5224,11400.0
2006-10-31 11:15:00,24.4,24.4,24.38,24.39,5300.0,12.5224,12.5224,12.5121,12.5172,5300.0
2006-10-31 11:20:00,24.38,24.39,24.38,24.38,8600.0,12.5121,12.5172,12.5121,12.5121,8600.0
2006-10-31 11:25:00,24.39,24.4,24.38,24.39,2900.0,12.5172,12.5224,12.5121,12.5172,2900.0
2006-10-31 11:30:00,24.4,24.4,24.39,24.4,4700.0,12.5224,12.5224,12.5172,12.5224,4700.0
2006-10-31 11:35:00,24.39,24.4,24.39,24.4,3400.0,12.5172,12.5224,12.5172,12.5224,3400.0
2006-10-31 11:40:00,24.4,24.41,24.4,24.4,2900.0,12.5224,12.5275,12.5224,12.5224,2900.0
2006-10-31 11:45:00,24.4,24.4,24.38,24.38,6100.0,12.5224,12.5224,12.5121,12.5121,6100.0
2006-10-31 11:50:00,24.38,24.38,24.37,24.37,10600.0,12.5121,12.5121,12.507,12.507,10600.0
2006-10-31 11:55:00,24.37,24.38,24.36,24.37,5700.0,12.507,12.5121,12.5018,12.507,5700.0
2006-10-31 12:00:00,24.37,24.38,24.37,24.37,4800.0,12.507,12.5121,12.507,12.507,4800.0
2006-10-31 12:05:00,24.37,24.38,24.37,24.37,2400.0,12.507,12.5121,12.507,12.507,2400.0
2006-10-31 12:10:00,24.38,24.38,24.37,24.37,6600.0,12.5121,12.5121,12.507,12.507,6600.0
2006-10-31 12:15:00,24.37,24.38,24.37,24.37,4900.0,12.507,12.5121,12.507,12.507,4900.0
2006-10-31 12:20:00,24.38,24.38,24.37,24.38,4600.0,12.5121,12.5121,12.507,12.5121,4600.0
2006-10-31 12:25:00,24.39,24.39,24.37,24.37,19400.0,12.5172,12.5172,12.507,12.507,19400.0
2006-10-31 12:30:00,24.38,24.38,24.36,24.37,7100.0,12.5121,12.5121,12.5018,12.507,7100.0
2006-10-31 12:35:00,24.36,24.37,24.36,24.37,4800.0,12.5018,12.507,12.5018,12.507,4800.0
2006-10-31 12:40:00,24.36,24.37,24.36,24.37,2800.0,12.5018,12.507,12.5018,12.507,2800.0
2006-10-31 12:45:00,24.36,24.37,24.36,24.36,12100.0,12.5018,12.507,12.5018,12.5018,12100.0
2006-10-31 12:50:00,24.35,24.36,24.34,24.36,14500.0,12.4967,12.5018,12.4916,12.5018,14500.0
2006-10-31 12:55:00,24.35,24.37,24.35,24.37,10000.0,12.4967,12.507,12.4967,12.507,10000.0
2006-10-31 13:00:00,24.36,24.38,24.36,24.38,6900.0,12.5018,12.5121,12.5018,12.5121,6900.0
2006-10-31 13:05:00,24.38,24.39,24.37,24.37,7400.0,12.5121,12.5172,12.507,12.507,7400.0
2006-10-31 13:10:00,24.38,24.38,24.37,24.38,4000.0,12.5121,12.5121,12.507,12.5121,4000.0
2006-10-31 13:15:00,24.37,24.38,24.37,24.37,13300.0,12.507,12.5121,12.507,12.507,13300.0
2006-10-31 13:20:00,24.38,24.38,24.37,24.37,6700.0,12.5121,12.5121,12.507,12.507,6700.0
2006-10-31 13:25:00,24.37,24.38,24.37,24.37,9300.0,12.507,12.5121,12.507,12.507,9300.0
2006-10-31 13:30:00,24.38,24.38,24.37,24.38,7000.0,12.5121,12.5121,12.507,12.5121,7000.0
2006-10-31 13:35:00,24.38,24.39,24.37,24.39,4100.0,12.5121,12.5172,12.507,12.5172,4100.0
2006-10-31 13:40:00,24.38,24.41,24.38,24.4,7900.0,12.5121,12.5275,12.5121,12.5224,7900.0
2006-10-31 13:45:00,24.4,24.41,24.4,24.41,4000.0,12.5224,12.5275,12.5224,12.5275,4000.0
2006-10-31 13:50:00,24.41,24.41,24.4,24.41,4400.0,12.5275,12.5275,12.5224,12.5275,4400.0
2006-10-31 13:55:00,24.41,24.41,24.4,24.41,4900.0,12.5275,12.5275,12.5224,12.5275,4900.0
2006-10-31 14:00:00,24.41,24.41,24.4,24.41,3500.0,12.5275,12.5275,12.5224,12.5275,3500.0
2006-10-31 14:05:00,24.41,24.41,24.39,24.41,10400.0,12.5275,12.5275,12.5172,12.5275,10400.0
2006-10-31 14:10:00,24.41,24.41,24.4,24.4,13800.0,12.5275,12.5275,12.5224,12.5224,13800.0
2006-10-31 14:15:00,24.4,24.41,24.4,24.41,4600.0,12.5224,12.5275,12.5224,12.5275,4600.0
2006-10-31 14:20:00,24.41,24.41,24.4,24.4,5600.0,12.5275,12.5275,12.5224,12.5224,5600.0
2006-10-31 14:25:00,24.4,24.41,24.39,24.39,11400.0,12.5224,12.5275,12.5172,12.5172,11400.0
2006-10-31 14:30:00,24.4,24.4,24.39,24.4,3800.0,12.5224,12.5224,12.5172,12.5224,3800.0
2006-10-31 14:35:00,24.39,24.4,24.38,24.39,7900.0,12.5172,12.5224,12.5121,12.5172,7900.0
2006-10-31 14:40:00,24.38,24.39,24.38,24.38,8600.0,12.5121,12.5172,12.5121,12.5121,8600.0
2006-10-31 14:45:00,24.39,24.39,24.38,24.38,3500.0,12.5172,12.5172,12.5121,12.5121,3500.0
2006-10-31 14:50:00,24.38,24.4,24.38,24.4,7400.0,12.5121,12.5224,12.5121,12.5224,7400.0
2006-10-31 14:55:00,24.39,24.4,24.39,24.39,10800.0,12.5172,12.5224,12.5172,12.5172,10800.0
2006-10-31 15:00:00,24.4,24.41,24.38,24.39,43600.0,12.5224,12.5275,12.5121,12.5172,43600.0
2006-10-31 15:05:00,24.4,24.4,24.39,24.4,8700.0,12.5224,12.5224,12.5172,12.5224,8700.0
2006-10-31 15:10:00,24.39,24.4,24.39,24.39,24700.0,12.5172,12.5224,12.5172,12.5172,24700.0
2006-10-31 15:15:00,24.39,24.39,24.37,24.37,12100.0,12.5172,12.5172,12.507,12.507,12100.0
2006-10-31 15:20:00,24.37,24.42,24.37,24.41,17500.0,12.507,12.5326,12.507,12.5275,17500.0
2006-10-31 15:25:00,24.41,24.43,24.4,24.42,85100.0,12.5275,12.5378,12.5224,12.5326,85100.0
2006-10-31 15:30:00,24.42,24.43,24.4,24.41,10200.0,12.5326,12.5378,12.5224,12.5275,10200.0
2006-10-31 15:35:00,24.4,24.41,24.4,24.4,8100.0,12.5224,12.5275,12.5224,12.5224,8100.0
2006-10-31 15:40:00,24.41,24.46,24.4,24.45,40900.0,12.5275,12.5532,12.5224,12.548,40900.0
2006-10-31 15:45:00,24.45,24.46,24.44,24.45,25500.0,12.548,12.5532,12.5429,12.548,25500.0
2006-10-31 15:50:00,24.46,24.46,24.41,24.42,28600.0,12.5532,12.5532,12.5275,12.5326,28600.0
2006-10-31 15:55:00,24.42,24.42,24.38,24.41,35900.0,12.5326,12.5326,12.5121,12.5275,35900.0
2006-11-01 09:30:00,24.4,24.42,24.39,24.42,15400.0,12.5224,12.5326,12.5172,12.5326,15400.0
2006-11-01 09:35:00,24.42,24.49,24.42,24.47,11100.0,12.5326,12.5686,12.5326,12.5583,11100.0
2006-11-01 09:40:00,24.47,24.48,24.46,24.48,12500.0,12.5583,12.5634,12.5532,12.5634,12500.0
2006-11-01 09:45:00,24.48,24.48,24.47,24.48,12500.0,12.5634,12.5634,12.5583,12.5634,12500.0
2006-11-01 09:50:00,24.49,24.49,24.47,24.48,15400.0,12.5686,12.5686,12.5583,12.5634,15400.0
2006-11-01 09:55:00,24.48,24.49,24.47,24.48,10800.0,12.5634,12.5686,12.5583,12.5634,10800.0
2006-11-01 10:00:00,24.49,24.49,24.44,24.46,19500.0,12.5686,12.5686,12.5429,12.5532,19500.0
2006-11-01 10:05:00,24.47,24.49,24.47,24.49,7700.0,12.5583,12.5686,12.5583,12.5686,7700.0
2006-11-01 10:10:00,24.48,24.49,24.46,24.46,8600.0,12.5634,12.5686,12.5532,12.5532,8600.0
2006-11-01 10:15:00,24.46,24.46,24.39,24.4,18300.0,12.5532,12.5532,12.5172,12.5224,18300.0
2006-11-01 10:20:00,24.41,24.41,24.4,24.4,2900.0,12.5275,12.5275,12.5224,12.5224,2900.0
2006-11-01 10:25:00,24.4,24.4,24.36,24.36,15500.0,12.5224,12.5224,12.5018,12.5018,15500.0
2006-11-01 10:30:00,24.36,24.37,24.36,24.36,8900.0,12.5018,12.507,12.5018,12.5018,8900.0
2006-11-01 10:35:00,24.36,24.39,24.36,24.39,5500.0,12.5018,12.5172,12.5018,12.5172,5500.0
2006-11-01 10:40:00,24.38,24.39,24.38,24.38,1000.0,12.5121,12.5172,12.5121,12.5121,1000.0
2006-11-01 10:45:00,24.38,24.39,24.38,24.38,4400.0,12.5121,12.5172,12.5121,12.5121,4400.0
2006-11-01 10:50:00,24.38,24.4,24.38,24.39,3400.0,12.5121,12.5224,12.5121,12.5172,3400.0
2006-11-01 10:55:00,24.4,24.4,24.39,24.39,1300.0,12.5224,12.5224,12.5172,12.5172,1300.0
2006-11-01 11:00:00,24.4,24.43,24.39,24.42,4700.0,12.5224,12.5378,12.5172,12.5326,4700.0
2006-11-01 11:05:00,24.42,24.43,24.42,24.43,8100.0,12.5326,12.5378,12.5326,12.5378,8100.0
2006-11-01 11:10:00,24.44,24.44,24.43,24.43,3700.0,12.5429,12.5429,12.5378,12.5378,3700.0
2006-11-01 11:15:00,24.43,24.44,24.43,24.43,6800.0,12.5378,12.5429,12.5378,12.5378,6800.0
2006-11-01 11:20:00,24.44,24.45,24.43,24.45,5400.0,12.5429,12.548,12.5378,12.548,5400.0
2006-11-01 11:25:00,24.45,24.45,24.44,24.44,5200.0,12.548,12.548,12.5429,12.5429,5200.0
2006-11-01 11:30:00,24.44,24.45,24.44,24.44,5800.0,12.5429,12.548,12.5429,12.5429,5800.0
2006-11-01 11:35:00,24.45,24.45,24.42,24.42,10200.0,12.548,12.548,12.5326,12.5326,10200.0
2006-11-01 11:40:00,24.42,24.43,24.39,24.39,12400.0,12.5326,12.5378,12.5172,12.5172,12400.0
2006-11-01 11:45:00,24.4,24.4,24.39,24.39,2600.0,12.5224,12.5224,12.5172,12.5172,2600.0
2006-11-01 11:50:00,24.4,24.4,24.39,24.4,7900.0,12.5224,12.5224,12.5172,12.5224,7900.0
2006-11-01 11:55:00,24.39,24.4,24.37,24.38,7300.0,12.5172,12.5224,12.507,12.5121,7300.0
2006-11-01 12:00:00,24.38,24.38,24.37,24.38,3200.0,12.5121,12.5121,12.507,12.5121,3200.0
2006-11-01 12:05:00,24.37,24.41,24.37,24.41,9400.0,12.507,12.5275,12.507,12.5275,9400.0
2006-11-01 12:10:00,24.41,24.41,24.4,24.41,2000.0,12.5275,12.5275,12.5224,12.5275,2000.0
2006-11-01 12:15:00,24.41,24.41,24.41,24.41,2600.0,12.5275,12.5275,12.5275,12.5275,2600.0
2006-11-01 12:20:00,24.4,24.41,24.4,24.41,3100.0,12.5224,12.5275,12.5224,12.5275,3100.0
2006-11-01 12:25:00,24.4,24.4,24.39,24.39,5000.0,12.5224,12.5224,12.5172,12.5172,5000.0
2006-11-01 12:30:00,24.39,24.4,24.38,24.39,10200.0,12.5172,12.5224,12.5121,12.5172,10200.0
2006-11-01 12:35:00,24.38,24.39,24.38,24.38,1500.0,12.5121,12.5172,12.5121,12.5121,1500.0
2006-11-01 12:40:00,24.38,24.39,24.37,24.38,8400.0,12.5121,12.5172,12.507,12.5121,8400.0
2006-11-01 12:45:00,24.37,24.38,24.37,24.37,3100.0,12.507,12.5121,12.507,12.507,3100.0
2006-11-01 12:50:00,24.37,24.38,24.36,24.38,15900.0,12.507,12.5121,12.5018,12.5121,15900.0
2006-11-01 12:55:00,24.38,24.38,24.36,24.37,5200.0,12.5121,12.5121,12.5018,12.507,5200.0
2006-11-01 13:00:00,24.37,24.38,24.37,24.38,5600.0,12.507,12.5121,12.507,12.5121,5600.0
2006-11-01 13:05:00,24.38,24.38,24.37,24.37,2400.0,12.5121,12.5121,12.507,12.507,2400.0
2006-11-01 13:10:00,24.37,24.37,24.37,24.37,700.0,12.507,12.507,12.507,12.507,700.0
2006-11-01 13:15:00,24.37,24.38,24.37,24.37,7000.0,12.507,12.5121,12.507,12.507,7000.0
2006-11-01 13:20:00,24.38,24.38,24.36,24.37,22800.0,12.5121,12.5121,12.5018,12.507,22800.0
2006-11-01 13:25:00,24.38,24.38,24.37,24.38,13700.0,12.5121,12.5121,12.507,12.5121,13700.0
2006-11-01 13:30:00,24.38,24.39,24.38,24.39,9900.0,12.5121,12.5172,12.5121,12.5172,9900.0
2006-11-01 13:35:00,24.38,24.39,24.38,24.38,4000.0,12.5121,12.5172,12.5121,12.5121,4000.0
2006-11-01 13:40:00,24.38,24.38,24.37,24.38,7200.0,12.5121,12.5121,12.507,12.5121,7200.0
2006-11-01 13:45:00,24.38,24.38,24.37,24.38,2400.0,12.5121,12.5121,12.507,12.5121,2400.0
2006-11-01 13:50:00,24.37,24.38,24.37,24.38,2600.0,12.507,12.5121,12.507,12.5121,2600.0
2006-11-01 13:55:00,24.37,24.38,24.37,24.37,3300.0,12.507,12.5121,12.507,12.507,3300.0
2006-11-01 14:00:00,24.38,24.38,24.37,24.38,5700.0,12.5121,12.5121,12.507,12.5121,5700.0
2006-11-01 14:05:00,24.38,24.38,24.37,24.38,5700.0,12.5121,12.5121,12.507,12.5121,5700.0
2006-11-01 14:10:00,24.38,24.38,24.37,24.37,6200.0,12.5121,12.5121,12.507,12.507,6200.0
2006-11-01 14:15:00,24.38,24.38,24.36,24.37,14300.0,12.5121,12.5121,12.5018,12.507,14300.0
2006-11-01 14:20:00,24.36,24.37,24.35,24.35,8800.0,12.5018,12.507,12.4967,12.4967,8800.0
2006-11-01 14:25:00,24.35,24.36,24.35,24.36,3400.0,12.4967,12.5018,12.4967,12.5018,3400.0
2006-11-01 14:30:00,24.36,24.36,24.35,24.36,7000.0,12.5018,12.5018,12.4967,12.5018,7000.0
2006-11-01 14:35:00,24.35,24.36,24.35,24.35,5700.0,12.4967,12.5018,12.4967,12.4967,5700.0
2006-11-01 14:40:00,24.36,24.36,24.35,24.35,8700.0,12.5018,12.5018,12.4967,12.4967,8700.0
2006-11-01 14:45:00,24.36,24.36,24.35,24.35,4700.0,12.5018,12.5018,12.4967,12.4967,4700.0
2006-11-01 14:50:00,24.36,24.36,24.35,24.35,3000.0,12.5018,12.5018,12.4967,12.4967,3000.0
2006-11-01 14:55:00,24.35,24.36,24.34,24.35,10500.0,12.4967,12.5018,12.4916,12.4967,10500.0
2006-11-01 15:00:00,24.34,24.35,24.34,24.35,3600.0,12.4916,12.4967,12.4916,12.4967,3600.0
2006-11-01 15:05:00,24.34,24.34,24.33,24.33,12600.0,12.4916,12.4916,12.4864,12.4864,12600.0
2006-11-01 15:10:00,24.34,24.34,24.33,24.33,2500.0,12.4916,12.4916,12.4864,12.4864,2500.0
2006-11-01 15:15:00,24.33,24.35,24.32,24.35,39000.0,12.4864,12.4967,12.4813,12.4967,39000.0
2006-11-01 15:20:00,24.34,24.35,24.34,24.34,14700.0,12.4916,12.4967,12.4916,12.4916,14700.0
2006-11-01 15:25:00,24.35,24.35,24.34,24.34,15900.0,12.4967,12.4967,12.4916,12.4916,15900.0
2006-11-01 15:30:00,24.34,24.34,24.32,24.33,36200.0,12.4916,12.4916,12.4813,12.4864,36200.0
2006-11-01 15:35:00,24.34,24.34,24.33,24.33,24200.0,12.4916,12.4916,12.4864,12.4864,24200.0
2006-11-01 15:40:00,24.34,24.34,24.33,24.34,22100.0,12.4916,12.4916,12.4864,12.4916,22100.0
2006-11-01 15:45:00,24.33,24.34,24.33,24.34,25300.0,12.4864,12.4916,12.4864,12.4916,25300.0
2006-11-01 15:50:00,24.33,24.34,24.33,24.34,53000.0,12.4864,12.4916,12.4864,12.4916,53000.0
2006-11-01 15:55:00,24.33,24.34,24.31,24.31,52200.0,12.4864,12.4916,12.4762,12.4762,52200.0
2006-11-02 09:30:00,24.31,24.45,24.27,24.29,23800.0,12.4762,12.548,12.4557,12.4659,23800.0
2006-11-02 09:35:00,24.3,24.31,24.27,24.29,23300.0,12.471,12.4762,12.4557,12.4659,23300.0
2006-11-02 09:40:00,24.3,24.32,24.3,24.31,18100.0,12.471,12.4813,12.471,12.4762,18100.0
2006-11-02 09:45:00,24.31,24.31,24.28,24.28,34000.0,12.4762,12.4762,12.4608,12.4608,34000.0
2006-11-02 09:50:00,24.28,24.31,24.28,24.29,17000.0,12.4608,12.4762,12.4608,12.4659,17000.0
2006-11-02 09:55:00,24.3,24.33,24.3,24.32,14400.0,12.471,12.4864,12.471,12.4813,14400.0
2006-11-02 10:00:00,24.32,24.39,24.31,24.39,34700.0,12.4813,12.5172,12.4762,12.5172,34700.0
2006-11-02 10:05:00,24.38,24.41,24.38,24.41,49700.0,12.5121,12.5275,12.5121,12.5275,49700.0
2006-11-02 10:10:00,24.41,24.41,24.38,24.39,12900.0,12.5275,12.5275,12.5121,12.5172,12900.0
2006-11-02 10:15:00,24.38,24.42,24.38,24.42,91000.0,12.5121,12.5326,12.5121,12.5326,91000.0
2006-11-02 10:20:00,24.41,24.42,24.41,24.41,10200.0,12.5275,12.5326,12.5275,12.5275,10200.0
2006-11-02 10:25:00,24.41,24.43,24.41,24.43,18400.0,12.5275,12.5378,12.5275,12.5378,18400.0
2006-11-02 10:30:00,24.43,24.44,24.42,24.43,15400.0,12.5378,12.5429,12.5326,12.5378,15400.0
2006-11-02 10:35:00,24.44,24.46,24.44,24.46,22500.0,12.5429,12.5532,12.5429,12.5532,22500.0
2006-11-02 10:40:00,24.45,24.46,24.45,24.46,3000.0,12.548,12.5532,12.548,12.5532,3000.0
2006-11-02 10:45:00,24.46,24.46,24.45,24.45,4600.0,12.5532,12.5532,12.548,12.548,4600.0
2006-11-02 10:50:00,24.45,24.47,24.45,24.46,2800.0,12.548,12.5583,12.548,12.5532,2800.0
2006-11-02 10:55:00,24.45,24.46,24.45,24.45,13400.0,12.548,12.5532,12.548,12.548,13400.0
2006-11-02 11:00:00,24.46,24.46,24.43,24.43,20200.0,12.5532,12.5532,12.5378,12.5378,20200.0
2006-11-02 11:05:00,24.44,24.44,24.37,24.37,64600.0,12.5429,12.5429,12.507,12.507,64600.0
2006-11-02 11:10:00,24.37,24.38,24.37,24.37,7600.0,12.507,12.5121,12.507,12.507,7600.0
2006-11-02 11:15:00,24.37,24.38,24.37,24.37,8800.0,12.507,12.5121,12.507,12.507,8800.0
2006-11-02 11:20:00,24.38,24.38,24.37,24.37,10000.0,12.5121,12.5121,12.507,12.507,10000.0
2006-11-02 11:25:00,24.37,24.39,24.37,24.38,27700.0,12.507,12.5172,12.507,12.5121,27700.0
2006-11-02 11:30:00,24.38,24.38,24.36,24.36,17300.0,12.5121,12.5121,12.5018,12.5018,17300.0
2006-11-02 11:35:00,24.36,24.37,24.36,24.36,14800.0,12.5018,12.507,12.5018,12.5018,14800.0
2006-11-02 11:40:00,24.36,24.37,24.36,24.36,8200.0,12.5018,12.507,12.5018,12.5018,8200.0
2006-11-02 11:45:00,24.36,24.37,24.34,24.34,70300.0,12.5018,12.507,12.4916,12.4916,70300.0
2006-11-02 11:50:00,24.34,24.35,24.29,24.3,56800.0,12.4916,12.4967,12.4659,12.471,56800.0
2006-11-02 11:55:00,24.3,24.3,24.29,24.3,9900.0,12.471,12.471,12.4659,12.471,9900.0
2006-11-02 12:00:00,24.3,24.3,24.29,24.29,8400.0,12.471,12.471,12.4659,12.4659,8400.0
2006-11-02 12:05:00,24.29,24.3,24.29,24.3,12400.0,12.4659,12.471,12.4659,12.471,12400.0
2006-11-02 12:10:00,24.3,24.31,24.29,24.31,6800.0,12.471,12.4762,12.4659,12.4762,6800.0
2006-11-02 12:15:00,24.31,24.33,24.3,24.32,12900.0,12.4762,12.4864,12.471,12.4813,12900.0
2006-11-02 12:20:00,24.32,24.33,24.32,24.33,10500.0,12.4813,12.4864,12.4813,12.4864,10500.0
2006-11-02 12:25:00,24.32,24.33,24.32,24.32,11000.0,12.4813,12.4864,12.4813,12.4813,11000.0
2006-11-02 12:30:00,24.32,24.33,24.3,24.3,26400.0,12.4813,12.4864,12.471,12.471,26400.0
2006-11-02 12:35:00,24.3,24.31,24.3,24.31,16500.0,12.471,12.4762,12.471,12.4762,16500.0
2006-11-02 12:40:00,24.31,24.31,24.3,24.3,16600.0,12.4762,12.4762,12.471,12.471,16600.0
2006-11-02 12:45:00,24.3,24.31,24.29,24.29,11600.0,12.471,12.4762,12.4659,12.4659,11600.0
2006-11-02 12:50:00,24.29,24.3,24.29,24.29,4900.0,12.4659,12.471,12.4659,12.4659,4900.0
2006-11-02 12:55:00,24.3,24.3,24.28,24.28,11100.0,12.471,12.471,12.4608,12.4608,11100.0
2006-11-02 13:00:00,24.29,24.29,24.28,24.28,8500.0,12.4659,12.4659,12.4608,12.4608,8500.0
2006-11-02 13:05:00,24.29,24.29,24.28,24.28,4400.0,12.4659,12.4659,12.4608,12.4608,4400.0
2006-11-02 13:10:00,24.28,24.29,24.28,24.29,9900.0,12.4608,12.4659,12.4608,12.4659,9900.0
2006-11-02 13:15:00,24.28,24.29,24.27,24.27,11000.0,12.4608,12.4659,12.4557,12.4557,11000.0
2006-11-02 13:20:00,24.28,24.29,24.27,24.29,9400.0,12.4608,12.4659,12.4557,12.4659,9400.0
2006-11-02 13:25:00,24.29,24.29,24.28,24.29,8000.0,12.4659,12.4659,12.4608,12.4659,8000.0
2006-11-02 13:30:00,24.29,24.3,24.28,24.29,21500.0,12.4659,12.471,12.4608,12.4659,21500.0
2006-11-02 13:35:00,24.29,24.31,24.29,24.29,22900.0,12.4659,12.4762,12.4659,12.4659,22900.0
2006-11-02 13:40:00,24.29,24.3,24.29,24.29,6900.0,12.4659,12.471,12.4659,12.4659,6900.0
2006-11-02 13:45:00,24.29,24.3,24.29,24.3,21500.0,12.4659,12.471,12.4659,12.471,21500.0
2006-11-02 13:50:00,24.29,24.3,24.29,24.29,3900.0,12.4659,12.471,12.4659,12.4659,3900.0
2006-11-02 13:55:00,24.3,24.3,24.29,24.29,9700.0,12.471,12.471,12.4659,12.4659,9700.0
2006-11-02 14:00:00,24.3,24.3,24.29,24.3,28700.0,12.471,12.471,12.4659,12.471,28700.0
2006-11-02 14:05:00,24.31,24.31,24.29,24.29,6300.0,12.4762,12.4762,12.4659,12.4659,6300.0
2006-11-02 14:10:00,24.29,24.31,24.29,24.31,28900.0,12.4659,12.4762,12.4659,12.4762,28900.0
2006-11-02 14:15:00,24.31,24.31,24.3,24.3,23900.0,12.4762,12.4762,12.471,12.471,23900.0
2006-11-02 14:20:00,24.3,24.31,24.29,24.3,14900.0,12.471,12.4762,12.4659,12.471,14900.0
2006-11-02 14:25:00,24.3,24.3,24.29,24.3,9800.0,12.471,12.471,12.4659,12.471,9800.0
2006-11-02 14:30:00,24.3,24.3,24.29,24.29,10000.0,12.471,12.471,12.4659,12.4659,10000.0
2006-11-02 14:35:00,24.3,24.3,24.25,24.26,34100.0,12.471,12.471,12.4454,12.4505,34100.0
2006-11-02 14:40:00,24.25,24.27,24.25,24.26,31800.0,12.4454,12.4557,12.4454,12.4505,31800.0
2006-11-02 14:45:00,24.26,24.26,24.23,24.23,43900.0,12.4505,12.4505,12.4351,12.4351,43900.0
2006-11-02 14:50:00,24.23,24.24,24.2,24.21,48100.0,12.4351,12.4403,12.4197,12.4249,48100.0
2006-11-02 14:55:00,24.22,24.22,24.21,24.21,20000.0,12.43,12.43,12.4249,12.4249,20000.0
2006-11-02 15:00:00,24.22,24.23,24.21,24.23,12700.0,12.43,12.4351,12.4249,12.4351,12700.0
2006-11-02 15:05:00,24.23,24.24,24.22,24.24,22600.0,12.4351,12.4403,12.43,12.4403,22600.0
2006-11-02 15:10:00,24.23,24.24,24.23,24.24,18700.0,12.4351,12.4403,12.4351,12.4403,18700.0
2006-11-02 15:15:00,24.24,24.24,24.23,24.23,15400.0,12.4403,12.4403,12.4351,12.4351,15400.0
2006-11-02 15:20:00,24.24,24.24,24.23,24.23,11000.0,12.4403,12.4403,12.4351,12.4351,11000.0
2006-11-02 15:25:00,24.23,24.25,24.23,24.23,40400.0,12.4351,12.4454,12.4351,12.4351,40400.0
2006-11-02 15:30:00,24.23,24.24,24.23,24.24,15500.0,12.4351,12.4403,12.4351,12.4403,15500.0
2006-11-02 15:35:00,24.24,24.24,24.23,24.24,11900.0,12.4403,12.4403,12.4351,12.4403,11900.0
2006-11-02 15:40:00,24.23,24.25,24.23,24.25,24500.0,12.4351,12.4454,12.4351,12.4454,24500.0
2006-11-02 15:45:00,24.25,24.25,24.23,24.23,56600.0,12.4454,12.4454,12.4351,12.4351,56600.0
2006-11-02 15:50:00,24.24,24.24,24.23,24.23,38000.0,12.4403,12.4403,12.4351,12.4351,38000.0
2006-11-02 15:55:00,24.24,24.25,24.23,24.24,31200.0,12.4403,12.4454,12.4351,12.4403,31200.0
2006-11-03 09:30:00,24.29,24.39,24.19,24.39,16200.0,12.4659,12.5172,12.4146,12.5172,16200.0
2006-11-03 09:35:00,24.39,24.39,24.34,24.34,8500.0,12.5172,12.5172,12.4916,12.4916,8500.0
2006-11-03 09:40:00,24.35,24.35,24.34,24.34,13900.0,12.4967,12.4967,12.4916,12.4916,13900.0
2006-11-03 09:45:00,24.35,24.35,24.33,24.33,19000.0,12.4967,12.4967,12.4864,12.4864,19000.0
2006-11-03 09:50:00,24.33,24.35,24.33,24.34,5400.0,12.4864,12.4967,12.4864,12.4916,5400.0
2006-11-03 09:55:00,24.34,24.34,24.3,24.3,15100.0,12.4916,12.4916,12.471,12.471,15100.0
2006-11-03 10:00:00,24.3,24.33,24.3,24.32,28800.0,12.471,12.4864,12.471,12.4813,28800.0
2006-11-03 10:05:00,24.32,24.32,24.32,24.32,5400.0,12.4813,12.4813,12.4813,12.4813,5400.0
2006-11-03 10:10:00,24.33,24.38,24.32,24.35,43700.0,12.4864,12.5121,12.4813,12.4967,43700.0
2006-11-03 10:15:00,24.34,24.35,24.33,24.33,11200.0,12.4916,12.4967,12.4864,12.4864,11200.0
2006-11-03 10:20:00,24.33,24.34,24.32,24.33,10600.0,12.4864,12.4916,12.4813,12.4864,10600.0
2006-11-03 10:25:00,24.33,24.33,24.29,24.29,15700.0,12.4864,12.4864,12.4659,12.4659,15700.0
2006-11-03 10:30:00,24.3,24.3,24.28,24.28,5700.0,12.471,12.471,12.4608,12.4608,5700.0
2006-11-03 10:35:00,24.28,24.28,24.25,24.28,22800.0,12.4608,12.4608,12.4454,12.4608,22800.0
2006-11-03 10:40:00,24.29,24.29,24.25,24.25,20200.0,12.4659,12.4659,12.4454,12.4454,20200.0
2006-11-03 10:45:00,24.24,24.28,24.24,24.28,15800.0,12.4403,12.4608,12.4403,12.4608,15800.0
2006-11-03 10:50:00,24.27,24.27,24.25,24.26,7300.0,12.4557,12.4557,12.4454,12.4505,7300.0
2006-11-03 10:55:00,24.26,24.27,24.25,24.26,3900.0,12.4505,12.4557,12.4454,12.4505,3900.0
2006-11-03 11:00:00,24.27,24.28,24.26,24.28,7200.0,12.4557,12.4608,12.4505,12.4608,7200.0
2006-11-03 11:05:00,24.27,24.3,24.27,24.28,61100.0,12.4557,12.471,12.4557,12.4608,61100.0
2006-11-03 11:10:00,24.29,24.3,24.29,24.29,9100.0,12.4659,12.471,12.4659,12.4659,9100.0
2006-11-03 11:15:00,24.29,24.29,24.28,24.28,15500.0,12.4659,12.4659,12.4608,12.4608,15500.0
2006-11-03 11:20:00,24.28,24.28,24.26,24.26,5600.0,12.4608,12.4608,12.4505,12.4505,5600.0
2006-11-03 11:25:00,24.26,24.27,24.26,24.26,7600.0,12.4505,12.4557,12.4505,12.4505,7600.0
2006-11-03 11:30:00,24.26,24.27,24.26,24.26,4500.0,12.4505,12.4557,12.4505,12.4505,4500.0
2006-11-03 11:35:00,24.27,24.28,24.27,24.28,9200.0,12.4557,12.4608,12.4557,12.4608,9200.0
2006-11-03 11:40:00,24.27,24.29,24.27,24.28,19500.0,12.4557,12.4659,12.4557,12.4608,19500.0
2006-11-03 11:45:00,24.28,24.28,24.26,24.26,19000.0,12.4608,12.4608,12.4505,12.4505,19000.0
2006-11-03 11:50:00,24.26,24.27,24.26,24.26,42100.0,12.4505,12.4557,12.4505,12.4505,42100.0
2006-11-03 11:55:00,24.26,24.27,24.25,24.26,10200.0,12.4505,12.4557,12.4454,12.4505,10200.0
2006-11-03 12:00:00,24.26,24.26,24.25,24.25,9800.0,12.4505,12.4505,12.4454,12.4454,9800.0
2006-11-03 12:05:00,24.25,24.26,24.25,24.25,2000.0,12.4454,12.4505,12.4454,12.4454,2000.0
2006-11-03 12:10:00,24.25,24.26,24.25,24.25,10200.0,12.4454,12.4505,12.4454,12.4454,10200.0
2006-11-03 12:15:00,24.24,24.25,24.2,24.21,36000.0,12.4403,12.4454,12.4197,12.4249,36000.0
2006-11-03 12:20:00,24.21,24.23,24.21,24.23,9600.0,12.4249,12.4351,12.4249,12.4351,9600.0
2006-11-03 12:25:00,24.23,24.24,24.23,24.24,6200.0,12.4351,12.4403,12.4351,12.4403,6200.0
2006-11-03 12:30:00,24.24,24.26,24.23,24.26,11700.0,12.4403,12.4505,12.4351,12.4505,11700.0
2006-11-03 12:35:00,24.26,24.28,24.25,24.28,16100.0,12.4505,12.4608,12.4454,12.4608,16100.0
2006-11-03 12:40:00,24.28,24.28,24.27,24.28,2200.0,12.4608,12.4608,12.4557,12.4608,2200.0
2006-11-03 12:45:00,24.27,24.28,24.27,24.27,13600.0,12.4557,12.4608,12.4557,12.4557,13600.0
2006-11-03 12:50:00,24.28,24.28,24.27,24.27,8000.0,12.4608,12.4608,12.4557,12.4557,8000.0
2006-11-03 12:55:00,24.27,24.27,24.27,24.27,3800.0,12.4557,12.4557,12.4557,12.4557,3800.0
2006-11-03 13:00:00,24.27,24.28,24.24,24.24,15600.0,12.4557,12.4608,12.4403,12.4403,15600.0
2006-11-03 13:05:00,24.24,24.26,24.24,24.26,14700.0,12.4403,12.4505,12.4403,12.4505,14700.0
2006-11-03 13:10:00,24.27,24.28,24.25,24.28,33100.0,12.4557,12.4608,12.4454,12.4608,33100.0
2006-11-03 13:15:00,24.27,24.28,24.27,24.27,7900.0,12.4557,12.4608,12.4557,12.4557,7900.0
2006-11-03 13:20:00,24.27,24.33,24.27,24.32,28200.0,12.4557,12.4864,12.4557,12.4813,28200.0
2006-11-03 13:25:00,24.33,24.33,24.31,24.33,16500.0,12.4864,12.4864,12.4762,12.4864,16500.0
2006-11-03 13:30:00,24.33,24.33,24.31,24.32,23900.0,12.4864,12.4864,12.4762,12.4813,23900.0
2006-11-03 13:35:00,24.32,24.33,24.31,24.31,18400.0,12.4813,12.4864,12.4762,12.4762,18400.0
2006-11-03 13:40:00,24.31,24.32,24.26,24.26,11500.0,12.4762,12.4813,12.4505,12.4505,11500.0
2006-11-03 13:45:00,24.27,24.29,24.26,24.28,15600.0,12.4557,12.4659,12.4505,12.4608,15600.0
2006-11-03 13:50:00,24.27,24.27,24.26,24.26,9900.0,12.4557,12.4557,12.4505,12.4505,9900.0
2006-11-03 13:55:00,24.26,24.27,24.26,24.26,7000.0,12.4505,12.4557,12.4505,12.4505,7000.0
2006-11-03 14:00:00,24.26,24.27,24.24,24.24,14500.0,12.4505,12.4557,12.4403,12.4403,14500.0
2006-11-03 14:05:00,24.24,24.26,24.24,24.24,25500.0,12.4403,12.4505,12.4403,12.4403,25500.0
2006-11-03 14:10:00,24.24,24.24,24.24,24.24,11300.0,12.4403,12.4403,12.4403,12.4403,11300.0
2006-11-03 14:15:00,24.24,24.25,24.24,24.24,8100.0,12.4403,12.4454,12.4403,12.4403,8100.0
2006-11-03 14:20:00,24.24,24.26,24.24,24.25,13200.0,12.4403,12.4505,12.4403,12.4454,13200.0
2006-11-03 14:25:00,24.26,24.28,24.25,24.27,7600.0,12.4505,12.4608,12.4454,12.4557,7600.0
2006-11-03 14:30:00,24.27,24.28,24.27,24.27,7400.0,12.4557,12.4608,12.4557,12.4557,7400.0
2006-11-03 14:35:00,24.27,24.28,24.26,24.26,12500.0,12.4557,12.4608,12.4505,12.4505,12500.0
2006-11-03 14:40:00,24.27,24.27,24.26,24.26,9200.0,12.4557,12.4557,12.4505,12.4505,9200.0
2006-11-03 14:45:00,24.26,24.27,24.26,24.26,9700.0,12.4505,12.4557,12.4505,12.4505,9700.0
2006-11-03 14:50:00,24.26,24.27,24.26,24.26,8000.0,12.4505,12.4557,12.4505,12.4505,8000.0
2006-11-03 14:55:00,24.26,24.27,24.24,24.24,23600.0,12.4505,12.4557,12.4403,12.4403,23600.0
2006-11-03 15:00:00,24.24,24.24,24.23,24.23,9400.0,12.4403,12.4403,12.4351,12.4351,9400.0
2006-11-03 15:05:00,24.23,24.24,24.23,24.23,11400.0,12.4351,12.4403,12.4351,12.4351,11400.0
2006-11-03 15:10:00,24.24,24.24,24.23,24.23,13200.0,12.4403,12.4403,12.4351,12.4351,13200.0
2006-11-03 15:15:00,24.23,24.24,24.23,24.23,11000.0,12.4351,12.4403,12.4351,12.4351,11000.0
2006-11-03 15:20:00,24.23,24.27,24.23,24.26,25600.0,12.4351,12.4557,12.4351,12.4505,25600.0
2006-11-03 15:25:00,24.27,24.27,24.25,24.26,13400.0,12.4557,12.4557,12.4454,12.4505,13400.0
2006-11-03 15:30:00,24.26,24.27,24.25,24.27,8100.0,12.4505,12.4557,12.4454,12.4557,8100.0
2006-11-03 15:35:00,24.27,24.27,24.26,24.26,8300.0,12.4557,12.4557,12.4505,12.4505,8300.0
2006-11-03 15:40:00,24.26,24.27,24.26,24.26,16400.0,12.4505,12.4557,12.4505,12.4505,16400.0
2006-11-03 15:45:00,24.26,24.27,24.25,24.26,12300.0,12.4505,12.4557,12.4454,12.4505,12300.0
2006-11-03 15:50:00,24.26,24.27,24.25,24.26,26200.0,12.4505,12.4557,12.4454,12.4505,26200.0
2006-11-03 15:55:00,24.27,24.27,24.24,24.25,29400.0,12.4557,12.4557,12.4403,12.4454,29400.0
2006-11-06 09:30:00,24.24,24.36,24.24,24.34,19700.0,12.4403,12.5018,12.4403,12.4916,19700.0
2006-11-06 09:35:00,24.34,24.34,24.3,24.31,7700.0,12.4916,12.4916,12.471,12.4762,7700.0
2006-11-06 09:40:00,24.31,24.32,24.3,24.31,8600.0,12.4762,12.4813,12.471,12.4762,8600.0
2006-11-06 09:45:00,24.3,24.31,24.29,24.3,14200.0,12.471,12.4762,12.4659,12.471,14200.0
2006-11-06 09:50:00,24.3,24.32,24.29,24.32,16800.0,12.471,12.4813,12.4659,12.4813,16800.0
2006-11-06 09:55:00,24.33,24.33,24.32,24.32,10800.0,12.4864,12.4864,12.4813,12.4813,10800.0
2006-11-06 10:00:00,24.33,24.42,24.32,24.41,25600.0,12.4864,12.5326,12.4813,12.5275,25600.0
2006-11-06 10:05:00,24.42,24.43,24.41,24.42,12100.0,12.5326,12.5378,12.5275,12.5326,12100.0
2006-11-06 10:10:00,24.41,24.44,24.41,24.44,7800.0,12.5275,12.5429,12.5275,12.5429,7800.0
2006-11-06 10:15:00,24.45,24.46,24.42,24.42,13800.0,12.548,12.5532,12.5326,12.5326,13800.0
2006-11-06 10:20:00,24.42,24.42,24.39,24.39,7000.0,12.5326,12.5326,12.5172,12.5172,7000.0
2006-11-06 10:25:00,24.39,24.39,24.37,24.37,5900.0,12.5172,12.5172,12.507,12.507,5900.0
2006-11-06 10:30:00,24.37,24.41,24.37,24.41,16700.0,12.507,12.5275,12.507,12.5275,16700.0
2006-11-06 10:35:00,24.4,24.46,24.4,24.45,21400.0,12.5224,12.5532,12.5224,12.548,21400.0
2006-11-06 10:40:00,24.46,24.46,24.44,24.45,12900.0,12.5532,12.5532,12.5429,12.548,12900.0
2006-11-06 10:45:00,24.46,24.48,24.45,24.47,24200.0,12.5532,12.5634,12.548,12.5583,24200.0
2006-11-06 10:50:00,24.47,24.47,24.44,24.45,7100.0,12.5583,12.5583,12.5429,12.548,7100.0
2006-11-06 10:55:00,24.45,24.46,24.44,24.44,3900.0,12.548,12.5532,12.5429,12.5429,3900.0
2006-11-06 11:00:00,24.44,24.45,24.44,24.44,4600.0,12.5429,12.548,12.5429,12.5429,4600.0
2006-11-06 11:05:00,24.44,24.44,24.43,24.44,9300.0,12.5429,12.5429,12.5378,12.5429,9300.0
2006-11-06 11:10:00,24.46,24.47,24.45,24.46,10500.0,12.5532,12.5583,12.548,12.5532,10500.0
2006-11-06 11:15:00,24.46,24.47,24.45,24.45,4600.0,12.5532,12.5583,12.548,12.548,4600.0
2006-11-06 11:20:00,24.45,24.46,24.44,24.45,11400.0,12.548,12.5532,12.5429,12.548,11400.0
2006-11-06 11:25:00,24.44,24.48,24.44,24.48,5100.0,12.5429,12.5634,12.5429,12.5634,5100.0
2006-11-06 11:30:00,24.48,24.48,24.47,24.47,3800.0,12.5634,12.5634,12.5583,12.5583,3800.0
2006-11-06 11:35:00,24.48,24.48,24.46,24.46,13000.0,12.5634,12.5634,12.5532,12.5532,13000.0
2006-11-06 11:40:00,24.47,24.47,24.46,24.47,6700.0,12.5583,12.5583,12.5532,12.5583,6700.0
2006-11-06 11:45:00,24.47,24.5,24.47,24.49,11800.0,12.5583,12.5737,12.5583,12.5686,11800.0
2006-11-06 11:50:00,24.5,24.5,24.48,24.48,5300.0,12.5737,12.5737,12.5634,12.5634,5300.0
2006-11-06 11:55:00,24.49,24.5,24.48,24.49,26200.0,12.5686,12.5737,12.5634,12.5686,26200.0
2006-11-06 12:00:00,24.5,24.5,24.49,24.49,2600.0,12.5737,12.5737,12.5686,12.5686,2600.0
2006-11-06 12:05:00,24.49,24.5,24.48,24.48,4800.0,12.5686,12.5737,12.5634,12.5634,4800.0
2006-11-06 12:10:00,24.49,24.49,24.48,24.49,3800.0,12.5686,12.5686,12.5634,12.5686,3800.0
2006-11-06 12:15:00,24.48,24.48,24.47,24.47,4400.0,12.5634,12.5634,12.5583,12.5583,4400.0
2006-11-06 12:20:00,24.46,24.46,24.45,24.46,5300.0,12.5532,12.5532,12.548,12.5532,5300.0
2006-11-06 12:25:00,24.45,24.46,24.45,24.45,4200.0,12.548,12.5532,12.548,12.548,4200.0
2006-11-06 12:30:00,24.45,24.45,24.44,24.45,4400.0,12.548,12.548,12.5429,12.548,4400.0
2006-11-06 12:35:00,24.45,24.45,24.44,24.44,3300.0,12.548,12.548,12.5429,12.5429,3300.0
2006-11-06 12:40:00,24.44,24.44,24.42,24.43,7000.0,12.5429,12.5429,12.5326,12.5378,7000.0
2006-11-06 12:45:00,24.42,24.43,24.42,24.42,2500.0,12.5326,12.5378,12.5326,12.5326,2500.0
2006-11-06 12:50:00,24.43,24.43,24.42,24.43,4300.0,12.5378,12.5378,12.5326,12.5378,4300.0
2006-11-06 12:55:00,24.43,24.43,24.42,24.42,800.0,12.5378,12.5378,12.5326,12.5326,800.0
2006-11-06 13:00:00,24.42,24.43,24.42,24.43,1300.0,12.5326,12.5378,12.5326,12.5378,1300.0
2006-11-06 13:05:00,24.43,24.43,24.42,24.43,3100.0,12.5378,12.5378,12.5326,12.5378,3100.0
2006-11-06 13:10:00,24.43,24.45,24.42,24.45,15200.0,12.5378,12.548,12.5326,12.548,15200.0
2006-11-06 13:15:00,24.45,24.46,24.45,24.45,1900.0,12.548,12.5532,12.548,12.548,1900.0
2006-11-06 13:20:00,24.46,24.49,24.46,24.48,19600.0,12.5532,12.5686,12.5532,12.5634,19600.0
2006-11-06 13:25:00,24.48,24.49,24.47,24.47,4800.0,12.5634,12.5686,12.5583,12.5583,4800.0
2006-11-06 13:30:00,24.48,24.48,24.47,24.48,1200.0,12.5634,12.5634,12.5583,12.5634,1200.0
2006-11-06 13:35:00,24.47,24.48,24.44,24.44,24400.0,12.5583,12.5634,12.5429,12.5429,24400.0
2006-11-06 13:40:00,24.44,24.44,24.43,24.43,1300.0,12.5429,12.5429,12.5378,12.5378,1300.0
2006-11-06 13:45:00,24.43,24.44,24.43,24.43,6800.0,12.5378,12.5429,12.5378,12.5378,6800.0
2006-11-06 13:50:00,24.43,24.44,24.43,24.44,5400.0,12.5378,12.5429,12.5378,12.5429,5400.0
2006-11-06 13:55:00,24.43,24.44,24.43,24.43,3100.0,12.5378,12.5429,12.5378,12.5378,3100.0
2006-11-06 14:00:00,24.43,24.44,24.43,24.43,4700.0,12.5378,12.5429,12.5378,12.5378,4700.0
2006-11-06 14:05:00,24.43,24.43,24.43,24.43,4700.0,12.5378,12.5378,12.5378,12.5378,4700.0
2006-11-06 14:10:00,24.43,24.43,24.41,24.41,15100.0,12.5378,12.5378,12.5275,12.5275,15100.0
2006-11-06 14:15:00,24.41,24.43,24.41,24.42,3300.0,12.5275,12.5378,12.5275,12.5326,3300.0
2006-11-06 14:20:00,24.42,24.43,24.41,24.41,6600.0,12.5326,12.5378,12.5275,12.5275,6600.0
2006-11-06 14:25:00,24.41,24.42,24.41,24.42,17200.0,12.5275,12.5326,12.5275,12.5326,17200.0
2006-11-06 14:30:00,24.42,24.42,24.41,24.42,7400.0,12.5326,12.5326,12.5275,12.5326,7400.0
2006-11-06 14:35:00,24.42,24.42,24.41,24.41,6000.0,12.5326,12.5326,12.5275,12.5275,6000.0
2006-11-06 14:40:00,24.42,24.42,24.41,24.42,9800.0,12.5326,12.5326,12.5275,12.5326,9800.0
2006-11-06 14:45:00,24.41,24.41,24.41,24.41,6900.0,12.5275,12.5275,12.5275,12.5275,6900.0
2006-11-06 14:50:00,24.41,24.41,24.37,24.37,108500.0,12.5275,12.5275,12.507,12.507,108500.0
2006-11-06 14:55:00,24.38,24.4,24.37,24.4,7900.0,12.5121,12.5224,12.507,12.5224,7900.0
2006-11-06 15:00:00,24.4,24.43,24.4,24.43,14500.0,12.5224,12.5378,12.5224,12.5378,14500.0
2006-11-06 15:05:00,24.43,24.45,24.43,24.43,15000.0,12.5378,12.548,12.5378,12.5378,15000.0
2006-11-06 15:10:00,24.43,24.44,24.43,24.43,7300.0,12.5378,12.5429,12.5378,12.5378,7300.0
2006-11-06 15:15:00,24.44,24.46,24.43,24.46,12900.0,12.5429,12.5532,12.5378,12.5532,12900.0
2006-11-06 15:20:00,24.45,24.46,24.44,24.45,25000.0,12.548,12.5532,12.5429,12.548,25000.0
2006-11-06 15:25:00,24.45,24.45,24.44,24.45,12400.0,12.548,12.548,12.5429,12.548,12400.0
2006-11-06 15:30:00,24.44,24.45,24.43,24.45,13600.0,12.5429,12.548,12.5378,12.548,13600.0
2006-11-06 15:35:00,24.44,24.46,24.44,24.45,33500.0,12.5429,12.5532,12.5429,12.548,33500.0
2006-11-06 15:40:00,24.45,24.46,24.45,24.45,18500.0,12.548,12.5532,12.548,12.548,18500.0
2006-11-06 15:45:00,24.45,24.48,24.44,24.45,112300.0,12.548,12.5634,12.5429,12.548,112300.0
2006-11-06 15:50:00,24.45,24.47,24.45,24.46,18600.0,12.548,12.5583,12.548,12.5532,18600.0
2006-11-06 15:55:00,24.45,24.47,24.45,24.46,21200.0,12.548,12.5583,12.548,12.5532,21200.0
2006-11-07 09:30:00,24.49,24.49,24.43,24.46,18300.0,12.5686,12.5686,12.5378,12.5532,18300.0
2006-11-07 09:35:00,24.47,24.49,24.46,24.48,12700.0,12.5583,12.5686,12.5532,12.5634,12700.0
2006-11-07 09:40:00,24.49,24.49,24.47,24.47,15000.0,12.5686,12.5686,12.5583,12.5583,15000.0
2006-11-07 09:45:00,24.47,24.47,24.45,24.45,6000.0,12.5583,12.5583,12.548,12.548,6000.0
2006-11-07 09:50:00,24.46,24.47,24.46,24.46,2700.0,12.5532,12.5583,12.5532,12.5532,2700.0
2006-11-07 09:55:00,24.47,24.48,24.46,24.48,5700.0,12.5583,12.5634,12.5532,12.5634,5700.0
2006-11-07 10:00:00,24.49,24.49,24.46,24.48,16700.0,12.5686,12.5686,12.5532,12.5634,16700.0
2006-11-07 10:05:00,24.49,24.49,24.48,24.48,14600.0,12.5686,12.5686,12.5634,12.5634,14600.0
2006-11-07 10:10:00,24.49,24.5,24.48,24.5,13900.0,12.5686,12.5737,12.5634,12.5737,13900.0
2006-11-07 10:15:00,24.5,24.5,24.49,24.5,16900.0,12.5737,12.5737,12.5686,12.5737,16900.0
2006-11-07 10:20:00,24.5,24.52,24.49,24.5,29900.0,12.5737,12.584,12.5686,12.5737,29900.0
2006-11-07 10:25:00,24.49,24.5,24.49,24.49,13400.0,12.5686,12.5737,12.5686,12.5686,13400.0
2006-11-07 10:30:00,24.5,24.5,24.49,24.5,7300.0,12.5737,12.5737,12.5686,12.5737,7300.0
2006-11-07 10:35:00,24.5,24.5,24.48,24.48,16600.0,12.5737,12.5737,12.5634,12.5634,16600.0
2006-11-07 10:40:00,24.49,24.49,24.48,24.48,2000.0,12.5686,12.5686,12.5634,12.5634,2000.0
2006-11-07 10:45:00,24.49,24.49,24.48,24.49,1600.0,12.5686,12.5686,12.5634,12.5686,1600.0
2006-11-07 10:50:00,24.49,24.49,24.47,24.48,18000.0,12.5686,12.5686,12.5583,12.5634,18000.0
2006-11-07 10:55:00,24.48,24.49,24.47,24.48,11100.0,12.5634,12.5686,12.5583,12.5634,11100.0
2006-11-07 11:00:00,24.49,24.49,24.49,24.49,3300.0,12.5686,12.5686,12.5686,12.5686,3300.0
2006-11-07 11:05:00,24.48,24.49,24.48,24.49,2400.0,12.5634,12.5686,12.5634,12.5686,2400.0
2006-11-07 11:10:00,24.49,24.49,24.48,24.49,1500.0,12.5686,12.5686,12.5634,12.5686,1500.0
2006-11-07 11:15:00,24.49,24.49,24.48,24.49,2500.0,12.5686,12.5686,12.5634,12.5686,2500.0
2006-11-07 11:20:00,24.49,24.5,24.48,24.48,5600.0,12.5686,12.5737,12.5634,12.5634,5600.0
2006-11-07 11:25:00,24.49,24.49,24.48,24.49,900.0,12.5686,12.5686,12.5634,12.5686,900.0
2006-11-07 11:30:00,24.49,24.49,24.48,24.49,2100.0,12.5686,12.5686,12.5634,12.5686,2100.0
2006-11-07 11:35:00,24.49,24.49,24.48,24.48,1700.0,12.5686,12.5686,12.5634,12.5634,1700.0
2006-11-07 11:40:00,24.49,24.49,24.48,24.48,3200.0,12.5686,12.5686,12.5634,12.5634,3200.0
2006-11-07 11:45:00,24.49,24.49,24.48,24.49,1300.0,12.5686,12.5686,12.5634,12.5686,1300.0
2006-11-07 11:50:00,24.49,24.49,24.48,24.49,2100.0,12.5686,12.5686,12.5634,12.5686,2100.0
2006-11-07 11:55:00,24.49,24.49,24.48,24.48,2400.0,12.5686,12.5686,12.5634,12.5634,2400.0
2006-11-07 12:00:00,24.49,24.49,24.48,24.49,6400.0,12.5686,12.5686,12.5634,12.5686,6400.0
2006-11-07 12:05:00,24.49,24.49,24.49,24.49,2600.0,12.5686,12.5686,12.5686,12.5686,2600.0
2006-11-07 12:10:00,24.48,24.49,24.48,24.49,600.0,12.5634,12.5686,12.5634,12.5686,600.0
2006-11-07 12:15:00,24.49,24.5,24.49,24.49,9800.0,12.5686,12.5737,12.5686,12.5686,9800.0
2006-11-07 12:20:00,24.49,24.5,24.49,24.5,800.0,12.5686,12.5737,12.5686,12.5737,800.0
2006-11-07 12:25:00,24.49,24.5,24.49,24.49,14000.0,12.5686,12.5737,12.5686,12.5686,14000.0
2006-11-07 12:30:00,24.5,24.5,24.49,24.49,1900.0,12.5737,12.5737,12.5686,12.5686,1900.0
2006-11-07 12:35:00,24.49,24.5,24.49,24.49,13200.0,12.5686,12.5737,12.5686,12.5686,13200.0
2006-11-07 12:40:00,24.49,24.5,24.49,24.5,1100.0,12.5686,12.5737,12.5686,12.5737,1100.0
2006-11-07 12:45:00,24.49,24.5,24.49,24.49,2500.0,12.5686,12.5737,12.5686,12.5686,2500.0
2006-11-07 12:50:00,24.49,24.5,24.49,24.49,13700.0,12.5686,12.5737,12.5686,12.5686,13700.0
2006-11-07 12:55:00,24.5,24.51,24.49,24.5,56300.0,12.5737,12.5788,12.5686,12.5737,56300.0
2006-11-07 13:00:00,24.5,24.51,24.5,24.5,15000.0,12.5737,12.5788,12.5737,12.5737,15000.0
2006-11-07 13:05:00,24.5,24.5,24.49,24.49,4400.0,12.5737,12.5737,12.5686,12.5686,4400.0
2006-11-07 13:10:00,24.49,24.5,24.49,24.49,1100.0,12.5686,12.5737,12.5686,12.5686,1100.0
2006-11-07 13:15:00,24.49,24.5,24.49,24.49,4300.0,12.5686,12.5737,12.5686,12.5686,4300.0
2006-11-07 13:20:00,24.49,24.5,24.48,24.48,23000.0,12.5686,12.5737,12.5634,12.5634,23000.0
2006-11-07 13:25:00,24.49,24.49,24.47,24.47,14000.0,12.5686,12.5686,12.5583,12.5583,14000.0
2006-11-07 13:30:00,24.48,24.49,24.47,24.49,3500.0,12.5634,12.5686,12.5583,12.5686,3500.0
2006-11-07 13:35:00,24.49,24.49,24.48,24.49,2500.0,12.5686,12.5686,12.5634,12.5686,2500.0
2006-11-07 13:40:00,24.49,24.49,24.48,24.49,4000.0,12.5686,12.5686,12.5634,12.5686,4000.0
2006-11-07 13:45:00,24.49,24.49,24.48,24.48,1100.0,12.5686,12.5686,12.5634,12.5634,1100.0
2006-11-07 13:50:00,24.49,24.49,24.48,24.48,1100.0,12.5686,12.5686,12.5634,12.5634,1100.0
2006-11-07 13:55:00,24.48,24.49,24.48,24.49,3600.0,12.5634,12.5686,12.5634,12.5686,3600.0
2006-11-07 14:00:00,24.48,24.49,24.48,24.48,1000.0,12.5634,12.5686,12.5634,12.5634,1000.0
2006-11-07 14:05:00,24.48,24.49,24.48,24.49,6100.0,12.5634,12.5686,12.5634,12.5686,6100.0
2006-11-07 14:10:00,24.48,24.49,24.48,24.48,5100.0,12.5634,12.5686,12.5634,12.5634,5100.0
2006-11-07 14:15:00,24.48,24.49,24.48,24.48,11800.0,12.5634,12.5686,12.5634,12.5634,11800.0
2006-11-07 14:20:00,24.48,24.48,24.48,24.48,12700.0,12.5634,12.5634,12.5634,12.5634,12700.0
2006-11-07 14:25:00,24.49,24.49,24.46,24.46,40600.0,12.5686,12.5686,12.5532,12.5532,40600.0
2006-11-07 14:30:00,24.46,24.46,24.45,24.45,7900.0,12.5532,12.5532,12.548,12.548,7900.0
2006-11-07 14:35:00,24.45,24.45,24.44,24.44,3200.0,12.548,12.548,12.5429,12.5429,3200.0
2006-11-07 14:40:00,24.44,24.46,24.44,24.46,8300.0,12.5429,12.5532,12.5429,12.5532,8300.0
2006-11-07 14:45:00,24.45,24.46,24.45,24.46,5900.0,12.548,12.5532,12.548,12.5532,5900.0
2006-11-07 14:50:00,24.46,24.48,24.45,24.47,14500.0,12.5532,12.5634,12.548,12.5583,14500.0
2006-11-07 14:55:00,24.47,24.48,24.47,24.48,3100.0,12.5583,12.5634,12.5583,12.5634,3100.0
2006-11-07 15:00:00,24.49,24.49,24.48,24.49,5700.0,12.5686,12.5686,12.5634,12.5686,5700.0
2006-11-07 15:05:00,24.49,24.49,24.48,24.49,11700.0,12.5686,12.5686,12.5634,12.5686,11700.0
2006-11-07 15:10:00,24.49,24.49,24.48,24.48,19200.0,12.5686,12.5686,12.5634,12.5634,19200.0
2006-11-07 15:15:00,24.48,24.49,24.48,24.49,6200.0,12.5634,12.5686,12.5634,12.5686,6200.0
2006-11-07 15:20:00,24.48,24.49,24.48,24.48,9500.0,12.5634,12.5686,12.5634,12.5634,9500.0
2006-11-07 15:25:00,24.48,24.49,24.48,24.48,8300.0,12.5634,12.5686,12.5634,12.5634,8300.0
2006-11-07 15:30:00,24.48,24.51,24.48,24.51,56800.0,12.5634,12.5788,12.5634,12.5788,56800.0
2006-11-07 15:35:00,24.51,24.53,24.51,24.52,13400.0,12.5788,12.5891,12.5788,12.584,13400.0
2006-11-07 15:40:00,24.52,24.53,24.5,24.52,126000.0,12.584,12.5891,12.5737,12.584,126000.0
2006-11-07 15:45:00,24.52,24.53,24.5,24.52,21500.0,12.584,12.5891,12.5737,12.584,21500.0
2006-11-07 15:50:00,24.52,24.52,24.48,24.48,20100.0,12.584,12.584,12.5634,12.5634,20100.0
2006-11-07 15:55:00,24.49,24.5,24.48,24.49,20000.0,12.5686,12.5737,12.5634,12.5686,20000.0
2006-11-08 09:30:00,24.46,24.5,24.36,24.49,34500.0,12.5532,12.5737,12.5018,12.5686,34500.0
2006-11-08 09:35:00,24.5,24.52,24.45,24.49,22500.0,12.5737,12.584,12.548,12.5686,22500.0
2006-11-08 09:40:00,24.46,24.52,24.45,24.52,4000.0,12.5532,12.584,12.548,12.584,4000.0
2006-11-08 09:45:00,24.52,24.54,24.47,24.47,19200.0,12.584,12.5942,12.5583,12.5583,19200.0
2006-11-08 09:50:00,24.47,24.5,24.45,24.49,10000.0,12.5583,12.5737,12.548,12.5686,10000.0
2006-11-08 09:55:00,24.49,24.5,24.46,24.46,2800.0,12.5686,12.5737,12.5532,12.5532,2800.0
2006-11-08 10:00:00,24.47,24.5,24.46,24.5,7900.0,12.5583,12.5737,12.5532,12.5737,7900.0
2006-11-08 10:05:00,24.5,24.5,24.49,24.49,5900.0,12.5737,12.5737,12.5686,12.5686,5900.0
2006-11-08 10:10:00,24.48,24.49,24.46,24.46,3600.0,12.5634,12.5686,12.5532,12.5532,3600.0
2006-11-08 10:15:00,24.46,24.47,24.46,24.46,8100.0,12.5532,12.5583,12.5532,12.5532,8100.0
2006-11-08 10:20:00,24.47,24.49,24.46,24.48,5300.0,12.5583,12.5686,12.5532,12.5634,5300.0
2006-11-08 10:25:00,24.48,24.48,24.47,24.48,7700.0,12.5634,12.5634,12.5583,12.5634,7700.0
2006-11-08 10:30:00,24.47,24.49,24.47,24.48,23100.0,12.5583,12.5686,12.5583,12.5634,23100.0
2006-11-08 10:35:00,24.48,24.5,24.48,24.5,9800.0,12.5634,12.5737,12.5634,12.5737,9800.0
2006-11-08 10:40:00,24.5,24.51,24.5,24.51,33200.0,12.5737,12.5788,12.5737,12.5788,33200.0
2006-11-08 10:45:00,24.51,24.58,24.5,24.58,31800.0,12.5788,12.6147,12.5737,12.6147,31800.0
2006-11-08 10:50:00,24.58,24.59,24.54,24.54,9600.0,12.6147,12.6199,12.5942,12.5942,9600.0
2006-11-08 10:55:00,24.54,24.58,24.5,24.52,22800.0,12.5942,12.6147,12.5737,12.584,22800.0
2006-11-08 11:00:00,24.53,24.53,24.52,24.52,4400.0,12.5891,12.5891,12.584,12.584,4400.0
2006-11-08 11:05:00,24.52,24.53,24.52,24.53,11000.0,12.584,12.5891,12.584,12.5891,11000.0
2006-11-08 11:10:00,24.53,24.53,24.51,24.52,6800.0,12.5891,12.5891,12.5788,12.584,6800.0
2006-11-08 11:15:00,24.53,24.53,24.52,24.52,2000.0,12.5891,12.5891,12.584,12.584,2000.0
2006-11-08 11:20:00,24.52,24.53,24.52,24.53,2100.0,12.584,12.5891,12.584,12.5891,2100.0
2006-11-08 11:25:00,24.52,24.53,24.52,24.53,2800.0,12.584,12.5891,12.584,12.5891,2800.0
2006-11-08 11:30:00,24.54,24.54,24.52,24.52,800.0,12.5942,12.5942,12.584,12.584,800.0
2006-11-08 11:35:00,24.52,24.55,24.52,24.55,3900.0,12.584,12.5994,12.584,12.5994,3900.0
2006-11-08 11:40:00,24.55,24.55,24.53,24.53,4600.0,12.5994,12.5994,12.5891,12.5891,4600.0
2006-11-08 11:45:00,24.53,24.54,24.53,24.54,13500.0,12.5891,12.5942,12.5891,12.5942,13500.0
2006-11-08 11:50:00,24.53,24.54,24.53,24.54,1600.0,12.5891,12.5942,12.5891,12.5942,1600.0
2006-11-08 11:55:00,24.53,24.54,24.53,24.54,600.0,12.5891,12.5942,12.5891,12.5942,600.0
2006-11-08 12:00:00,24.53,24.54,24.53,24.53,3800.0,12.5891,12.5942,12.5891,12.5891,3800.0
2006-11-08 12:05:00,24.54,24.55,24.54,24.54,1700.0,12.5942,12.5994,12.5942,12.5942,1700.0
2006-11-08 12:10:00,24.55,24.57,24.54,24.56,44700.0,12.5994,12.6096,12.5942,12.6045,44700.0
2006-11-08 12:15:00,24.57,24.57,24.55,24.55,2100.0,12.6096,12.6096,12.5994,12.5994,2100.0
2006-11-08 12:20:00,24.56,24.56,24.55,24.55,2500.0,12.6045,12.6045,12.5994,12.5994,2500.0
2006-11-08 12:25:00,24.55,24.55,24.52,24.52,16300.0,12.5994,12.5994,12.584,12.584,16300.0
2006-11-08 12:30:00,24.52,24.52,24.51,24.51,1200.0,12.584,12.584,12.5788,12.5788,1200.0
2006-11-08 12:35:00,24.51,24.51,24.51,24.51,6100.0,12.5788,12.5788,12.5788,12.5788,6100.0
2006-11-08 12:40:00,24.51,24.52,24.51,24.51,6200.0,12.5788,12.584,12.5788,12.5788,6200.0
2006-11-08 12:45:00,24.51,24.52,24.51,24.52,3700.0,12.5788,12.584,12.5788,12.584,3700.0
2006-11-08 12:50:00,24.52,24.57,24.52,24.57,22500.0,12.584,12.6096,12.584,12.6096,22500.0
2006-11-08 12:55:00,24.57,24.58,24.54,24.55,10500.0,12.6096,12.6147,12.5942,12.5994,10500.0
2006-11-08 13:00:00,24.55,24.55,24.53,24.54,6000.0,12.5994,12.5994,12.5891,12.5942,6000.0
2006-11-08 13:05:00,24.54,24.54,24.51,24.51,16300.0,12.5942,12.5942,12.5788,12.5788,16300.0
2006-11-08 13:10:00,24.51,24.51,24.5,24.51,7900.0,12.5788,12.5788,12.5737,12.5788,7900.0
2006-11-08 13:15:00,24.5,24.51,24.49,24.51,4200.0,12.5737,12.5788,12.5686,12.5788,4200.0
2006-11-08 13:20:00,24.51,24.51,24.5,24.51,1000.0,12.5788,12.5788,12.5737,12.5788,1000.0
2006-11-08 13:25:00,24.51,24.51,24.5,24.5,2000.0,12.5788,12.5788,12.5737,12.5737,2000.0
2006-11-08 13:30:00,24.5,24.52,24.5,24.51,6400.0,12.5737,12.584,12.5737,12.5788,6400.0
2006-11-08 13:35:00,24.52,24.52,24.51,24.52,1100.0,12.584,12.584,12.5788,12.584,1100.0
2006-11-08 13:40:00,24.52,24.53,24.52,24.52,3100.0,12.584,12.5891,12.584,12.584,3100.0
2006-11-08 13:45:00,24.53,24.54,24.53,24.54,1500.0,12.5891,12.5942,12.5891,12.5942,1500.0
2006-11-08 13:50:00,24.54,24.55,24.53,24.54,3700.0,12.5942,12.5994,12.5891,12.5942,3700.0
2006-11-08 13:55:00,24.55,24.56,24.54,24.55,3800.0,12.5994,12.6045,12.5942,12.5994,3800.0
2006-11-08 14:00:00,24.55,24.55,24.55,24.55,2200.0,12.5994,12.5994,12.5994,12.5994,2200.0
2006-11-08 14:05:00,24.55,24.55,24.54,24.54,3000.0,12.5994,12.5994,12.5942,12.5942,3000.0
2006-11-08 14:10:00,24.55,24.59,24.54,24.59,9900.0,12.5994,12.6199,12.5942,12.6199,9900.0
2006-11-08 14:15:00,24.59,24.59,24.58,24.59,7000.0,12.6199,12.6199,12.6147,12.6199,7000.0
2006-11-08 14:20:00,24.59,24.59,24.58,24.58,11900.0,12.6199,12.6199,12.6147,12.6147,11900.0
2006-11-08 14:25:00,24.58,24.59,24.57,24.58,17200.0,12.6147,12.6199,12.6096,12.6147,17200.0
2006-11-08 14:30:00,24.58,24.6,24.58,24.6,7200.0,12.6147,12.625,12.6147,12.625,7200.0
2006-11-08 14:35:00,24.6,24.6,24.59,24.6,2600.0,12.625,12.625,12.6199,12.625,2600.0
2006-11-08 14:40:00,24.6,24.6,24.59,24.59,1700.0,12.625,12.625,12.6199,12.6199,1700.0
2006-11-08 14:45:00,24.6,24.61,24.59,24.61,11900.0,12.625,12.6301,12.6199,12.6301,11900.0
2006-11-08 14:50:00,24.61,24.61,24.6,24.6,1900.0,12.6301,12.6301,12.625,12.625,1900.0
2006-11-08 14:55:00,24.61,24.62,24.6,24.62,5300.0,12.6301,12.6353,12.625,12.6353,5300.0
2006-11-08 15:00:00,24.61,24.63,24.61,24.62,17400.0,12.6301,12.6404,12.6301,12.6353,17400.0
2006-11-08 15:05:00,24.62,24.64,24.62,24.64,8500.0,12.6353,12.6455,12.6353,12.6455,8500.0
2006-11-08 15:10:00,24.63,24.63,24.6,24.6,24900.0,12.6404,12.6404,12.625,12.625,24900.0
2006-11-08 15:15:00,24.61,24.61,24.6,24.6,8800.0,12.6301,12.6301,12.625,12.625,8800.0
2006-11-08 15:20:00,24.6,24.6,24.58,24.59,6800.0,12.625,12.625,12.6147,12.6199,6800.0
2006-11-08 15:25:00,24.59,24.62,24.59,24.61,39200.0,12.6199,12.6353,12.6199,12.6301,39200.0
2006-11-08 15:30:00,24.6,24.63,24.6,24.62,27100.0,12.625,12.6404,12.625,12.6353,27100.0
2006-11-08 15:35:00,24.62,24.63,24.6,24.6,31700.0,12.6353,12.6404,12.625,12.625,31700.0
2006-11-08 15:40:00,24.6,24.61,24.6,24.6,6900.0,12.625,12.6301,12.625,12.625,6900.0
2006-11-08 15:45:00,24.6,24.62,24.6,24.62,12100.0,12.625,12.6353,12.625,12.6353,12100.0
2006-11-08 15:50:00,24.61,24.63,24.61,24.62,16100.0,12.6301,12.6404,12.6301,12.6353,16100.0
2006-11-08 15:55:00,24.63,24.63,24.62,24.63,17000.0,12.6404,12.6404,12.6353,12.6404,17000.0
2006-11-09 09:30:00,24.56,24.65,24.56,24.57,15900.0,12.6045,12.6507,12.6045,12.6096,15900.0
2006-11-09 09:35:00,24.56,24.56,24.53,24.54,7900.0,12.6045,12.6045,12.5891,12.5942,7900.0
2006-11-09 09:40:00,24.54,24.55,24.51,24.53,5700.0,12.5942,12.5994,12.5788,12.5891,5700.0
2006-11-09 09:45:00,24.54,24.55,24.53,24.54,12100.0,12.5942,12.5994,12.5891,12.5942,12100.0
2006-11-09 09:50:00,24.54,24.54,24.5,24.51,10300.0,12.5942,12.5942,12.5737,12.5788,10300.0
2006-11-09 09:55:00,24.51,24.56,24.51,24.55,21500.0,12.5788,12.6045,12.5788,12.5994,21500.0
2006-11-09 10:00:00,24.55,24.55,24.5,24.5,12100.0,12.5994,12.5994,12.5737,12.5737,12100.0
2006-11-09 10:05:00,24.5,24.54,24.5,24.54,6500.0,12.5737,12.5942,12.5737,12.5942,6500.0
2006-11-09 10:10:00,24.55,24.57,24.54,24.56,14600.0,12.5994,12.6096,12.5942,12.6045,14600.0
2006-11-09 10:15:00,24.56,24.56,24.55,24.56,2200.0,12.6045,12.6045,12.5994,12.6045,2200.0
2006-11-09 10:20:00,24.56,24.57,24.55,24.56,6600.0,12.6045,12.6096,12.5994,12.6045,6600.0
2006-11-09 10:25:00,24.57,24.57,24.53,24.54,6400.0,12.6096,12.6096,12.5891,12.5942,6400.0
2006-11-09 10:30:00,24.53,24.54,24.52,24.53,5600.0,12.5891,12.5942,12.584,12.5891,5600.0
2006-11-09 10:35:00,24.53,24.55,24.53,24.55,3900.0,12.5891,12.5994,12.5891,12.5994,3900.0
2006-11-09 10:40:00,24.56,24.59,24.56,24.58,13900.0,12.6045,12.6199,12.6045,12.6147,13900.0
2006-11-09 10:45:00,24.58,24.59,24.58,24.58,10000.0,12.6147,12.6199,12.6147,12.6147,10000.0
2006-11-09 10:50:00,24.59,24.59,24.58,24.59,8900.0,12.6199,12.6199,12.6147,12.6199,8900.0
2006-11-09 10:55:00,24.6,24.61,24.6,24.6,11500.0,12.625,12.6301,12.625,12.625,11500.0
2006-11-09 11:00:00,24.6,24.61,24.59,24.6,53700.0,12.625,12.6301,12.6199,12.625,53700.0
2006-11-09 11:05:00,24.6,24.6,24.59,24.6,3800.0,12.625,12.625,12.6199,12.625,3800.0
2006-11-09 11:10:00,24.6,24.61,24.55,24.6,27600.0,12.625,12.6301,12.5994,12.625,27600.0
2006-11-09 11:15:00,24.6,24.6,24.59,24.59,6900.0,12.625,12.625,12.6199,12.6199,6900.0
2006-11-09 11:20:00,24.58,24.58,24.57,24.57,4200.0,12.6147,12.6147,12.6096,12.6096,4200.0
2006-11-09 11:25:00,24.58,24.58,24.57,24.57,2200.0,12.6147,12.6147,12.6096,12.6096,2200.0
2006-11-09 11:30:00,24.57,24.59,24.57,24.59,4300.0,12.6096,12.6199,12.6096,12.6199,4300.0
2006-11-09 11:35:00,24.59,24.59,24.58,24.58,28800.0,12.6199,12.6199,12.6147,12.6147,28800.0
2006-11-09 11:40:00,24.58,24.58,24.55,24.55,8900.0,12.6147,12.6147,12.5994,12.5994,8900.0
2006-11-09 11:45:00,24.54,24.57,24.54,24.57,15500.0,12.5942,12.6096,12.5942,12.6096,15500.0
2006-11-09 11:50:00,24.57,24.57,24.54,24.55,8200.0,12.6096,12.6096,12.5942,12.5994,8200.0
2006-11-09 11:55:00,24.56,24.57,24.55,24.55,7200.0,12.6045,12.6096,12.5994,12.5994,7200.0
2006-11-09 12:00:00,24.55,24.55,24.54,24.54,7800.0,12.5994,12.5994,12.5942,12.5942,7800.0
2006-11-09 12:05:00,24.54,24.54,24.53,24.53,2700.0,12.5942,12.5942,12.5891,12.5891,2700.0
2006-11-09 12:10:00,24.54,24.54,24.53,24.53,6500.0,12.5942,12.5942,12.5891,12.5891,6500.0
2006-11-09 12:15:00,24.53,24.54,24.53,24.54,2700.0,12.5891,12.5942,12.5891,12.5942,2700.0
2006-11-09 12:20:00,24.53,24.54,24.52,24.52,15700.0,12.5891,12.5942,12.584,12.584,15700.0
2006-11-09 12:25:00,24.53,24.54,24.53,24.53,4800.0,12.5891,12.5942,12.5891,12.5891,4800.0
2006-11-09 12:30:00,24.54,24.54,24.54,24.54,200.0,12.5942,12.5942,12.5942,12.5942,200.0
2006-11-09 12:35:00,24.53,24.54,24.53,24.54,2400.0,12.5891,12.5942,12.5891,12.5942,2400.0
2006-11-09 12:40:00,24.55,24.55,24.55,24.55,100.0,12.5994,12.5994,12.5994,12.5994,100.0
2006-11-09 12:45:00,24.54,24.55,24.54,24.54,2800.0,12.5942,12.5994,12.5942,12.5942,2800.0
2006-11-09 12:50:00,24.54,24.55,24.54,24.54,30800.0,12.5942,12.5994,12.5942,12.5942,30800.0
2006-11-09 12:55:00,24.54,24.55,24.54,24.55,5700.0,12.5942,12.5994,12.5942,12.5994,5700.0
2006-11-09 13:00:00,24.55,24.55,24.54,24.54,6000.0,12.5994,12.5994,12.5942,12.5942,6000.0
2006-11-09 13:05:00,24.54,24.54,24.52,24.52,1500.0,12.5942,12.5942,12.584,12.584,1500.0
2006-11-09 13:10:00,24.52,24.52,24.52,24.52,2700.0,12.584,12.584,12.584,12.584,2700.0
2006-11-09 13:15:00,24.52,24.52,24.51,24.52,2600.0,12.584,12.584,12.5788,12.584,2600.0
2006-11-09 13:20:00,24.52,24.54,24.52,24.53,3000.0,12.584,12.5942,12.584,12.5891,3000.0
2006-11-09 13:25:00,24.53,24.53,24.53,24.53,1100.0,12.5891,12.5891,12.5891,12.5891,1100.0
2006-11-09 13:30:00,24.53,24.54,24.52,24.53,12200.0,12.5891,12.5942,12.584,12.5891,12200.0
2006-11-09 13:35:00,24.54,24.55,24.54,24.55,1900.0,12.5942,12.5994,12.5942,12.5994,1900.0
2006-11-09 13:40:00,24.55,24.57,24.55,24.57,5800.0,12.5994,12.6096,12.5994,12.6096,5800.0
2006-11-09 13:45:00,24.56,24.56,24.56,24.56,7700.0,12.6045,12.6045,12.6045,12.6045,7700.0
2006-11-09 13:50:00,24.55,24.55,24.54,24.54,5300.0,12.5994,12.5994,12.5942,12.5942,5300.0
2006-11-09 13:55:00,24.55,24.55,24.54,24.54,1400.0,12.5994,12.5994,12.5942,12.5942,1400.0
2006-11-09 14:00:00,24.54,24.55,24.54,24.55,1200.0,12.5942,12.5994,12.5942,12.5994,1200.0
2006-11-09 14:05:00,24.55,24.55,24.55,24.55,4300.0,12.5994,12.5994,12.5994,12.5994,4300.0
2006-11-09 14:10:00,24.55,24.55,24.55,24.55,5200.0,12.5994,12.5994,12.5994,12.5994,5200.0
2006-11-09 14:15:00,24.55,24.56,24.55,24.56,5600.0,12.5994,12.6045,12.5994,12.6045,5600.0
2006-11-09 14:20:00,24.56,24.56,24.55,24.56,5700.0,12.6045,12.6045,12.5994,12.6045,5700.0
2006-11-09 14:25:00,24.55,24.56,24.55,24.56,1800.0,12.5994,12.6045,12.5994,12.6045,1800.0
2006-11-09 14:30:00,24.56,24.56,24.56,24.56,1000.0,12.6045,12.6045,12.6045,12.6045,1000.0
2006-11-09 14:35:00,24.56,24.56,24.55,24.55,2400.0,12.6045,12.6045,12.5994,12.5994,2400.0
2006-11-09 14:40:00,24.55,24.56,24.55,24.56,3100.0,12.5994,12.6045,12.5994,12.6045,3100.0
2006-11-09 14:45:00,24.56,24.56,24.55,24.56,1200.0,12.6045,12.6045,12.5994,12.6045,1200.0
2006-11-09 14:50:00,24.56,24.56,24.55,24.56,2000.0,12.6045,12.6045,12.5994,12.6045,2000.0
2006-11-09 14:55:00,24.55,24.56,24.55,24.55,9500.0,12.5994,12.6045,12.5994,12.5994,9500.0
2006-11-09 15:00:00,24.55,24.56,24.55,24.55,2100.0,12.5994,12.6045,12.5994,12.5994,2100.0
2006-11-09 15:05:00,24.55,24.55,24.55,24.55,24200.0,12.5994,12.5994,12.5994,12.5994,24200.0
2006-11-09 15:10:00,24.55,24.56,24.55,24.55,16000.0,12.5994,12.6045,12.5994,12.5994,16000.0
2006-11-09 15:15:00,24.55,24.56,24.55,24.55,6500.0,12.5994,12.6045,12.5994,12.5994,6500.0
2006-11-09 15:20:00,24.56,24.56,24.55,24.55,7800.0,12.6045,12.6045,12.5994,12.5994,7800.0
2006-11-09 15:25:00,24.55,24.58,24.55,24.58,27400.0,12.5994,12.6147,12.5994,12.6147,27400.0
2006-11-09 15:30:00,24.59,24.59,24.58,24.59,38600.0,12.6199,12.6199,12.6147,12.6199,38600.0
2006-11-09 15:35:00,24.58,24.59,24.58,24.58,3000.0,12.6147,12.6199,12.6147,12.6147,3000.0
2006-11-09 15:40:00,24.58,24.59,24.58,24.58,14500.0,12.6147,12.6199,12.6147,12.6147,14500.0
2006-11-09 15:45:00,24.58,24.59,24.58,24.58,20100.0,12.6147,12.6199,12.6147,12.6147,20100.0
2006-11-09 15:50:00,24.58,24.59,24.58,24.59,12800.0,12.6147,12.6199,12.6147,12.6199,12800.0
2006-11-09 15:55:00,24.58,24.6,24.58,24.59,20100.0,12.6147,12.625,12.6147,12.6199,20100.0
2006-11-10 09:30:00,24.58,24.65,24.45,24.59,24200.0,12.6147,12.6507,12.548,12.6199,24200.0
2006-11-10 09:35:00,24.59,24.6,24.57,24.59,15500.0,12.6199,12.625,12.6096,12.6199,15500.0
2006-11-10 09:40:00,24.6,24.6,24.57,24.57,12700.0,12.625,12.625,12.6096,12.6096,12700.0
2006-11-10 09:45:00,24.57,24.58,24.57,24.57,13800.0,12.6096,12.6147,12.6096,12.6096,13800.0
2006-11-10 09:50:00,24.58,24.58,24.57,24.57,6500.0,12.6147,12.6147,12.6096,12.6096,6500.0
2006-11-10 09:55:00,24.57,24.58,24.56,24.57,12300.0,12.6096,12.6147,12.6045,12.6096,12300.0
2006-11-10 10:00:00,24.57,24.58,24.57,24.57,6300.0,12.6096,12.6147,12.6096,12.6096,6300.0
2006-11-10 10:05:00,24.58,24.58,24.57,24.57,6500.0,12.6147,12.6147,12.6096,12.6096,6500.0
2006-11-10 10:10:00,24.57,24.57,24.55,24.55,8100.0,12.6096,12.6096,12.5994,12.5994,8100.0
2006-11-10 10:15:00,24.54,24.54,24.52,24.54,12400.0,12.5942,12.5942,12.584,12.5942,12400.0
2006-11-10 10:20:00,24.53,24.54,24.52,24.52,4700.0,12.5891,12.5942,12.584,12.584,4700.0
2006-11-10 10:25:00,24.53,24.53,24.49,24.5,6300.0,12.5891,12.5891,12.5686,12.5737,6300.0
2006-11-10 10:30:00,24.5,24.51,24.48,24.5,14700.0,12.5737,12.5788,12.5634,12.5737,14700.0
2006-11-10 10:35:00,24.49,24.51,24.49,24.51,5400.0,12.5686,12.5788,12.5686,12.5788,5400.0
2006-11-10 10:40:00,24.51,24.51,24.5,24.51,10900.0,12.5788,12.5788,12.5737,12.5788,10900.0
2006-11-10 10:45:00,24.5,24.54,24.5,24.54,7400.0,12.5737,12.5942,12.5737,12.5942,7400.0
2006-11-10 10:50:00,24.54,24.54,24.52,24.53,2800.0,12.5942,12.5942,12.584,12.5891,2800.0
2006-11-10 10:55:00,24.53,24.54,24.53,24.53,1300.0,12.5891,12.5942,12.5891,12.5891,1300.0
2006-11-10 11:00:00,24.52,24.52,24.47,24.48,4000.0,12.584,12.584,12.5583,12.5634,4000.0
2006-11-10 11:05:00,24.48,24.48,24.41,24.47,16600.0,12.5634,12.5634,12.5275,12.5583,16600.0
2006-11-10 11:10:00,24.48,24.49,24.47,24.47,2700.0,12.5634,12.5686,12.5583,12.5583,2700.0
2006-11-10 11:15:00,24.48,24.48,24.46,24.48,5800.0,12.5634,12.5634,12.5532,12.5634,5800.0
2006-11-10 11:20:00,24.48,24.48,24.47,24.48,2400.0,12.5634,12.5634,12.5583,12.5634,2400.0
2006-11-10 11:25:00,24.48,24.48,24.47,24.48,3800.0,12.5634,12.5634,12.5583,12.5634,3800.0
2006-11-10 11:30:00,24.48,24.51,24.48,24.51,6700.0,12.5634,12.5788,12.5634,12.5788,6700.0
2006-11-10 11:35:00,24.51,24.51,24.5,24.51,7200.0,12.5788,12.5788,12.5737,12.5788,7200.0
2006-11-10 11:40:00,24.51,24.51,24.5,24.5,4200.0,12.5788,12.5788,12.5737,12.5737,4200.0
2006-11-10 11:45:00,24.5,24.51,24.5,24.5,18100.0,12.5737,12.5788,12.5737,12.5737,18100.0
2006-11-10 11:50:00,24.5,24.5,24.5,24.5,3000.0,12.5737,12.5737,12.5737,12.5737,3000.0
2006-11-10 11:55:00,24.51,24.51,24.5,24.51,3200.0,12.5788,12.5788,12.5737,12.5788,3200.0
2006-11-10 12:00:00,24.5,24.51,24.5,24.5,1000.0,12.5737,12.5788,12.5737,12.5737,1000.0
2006-11-10 12:05:00,24.5,24.51,24.49,24.49,7500.0,12.5737,12.5788,12.5686,12.5686,7500.0
2006-11-10 12:10:00,24.5,24.5,24.48,24.48,2900.0,12.5737,12.5737,12.5634,12.5634,2900.0
2006-11-10 12:15:00,24.48,24.48,24.45,24.48,12800.0,12.5634,12.5634,12.548,12.5634,12800.0
2006-11-10 12:20:00,24.48,24.48,24.47,24.48,3300.0,12.5634,12.5634,12.5583,12.5634,3300.0
2006-11-10 12:25:00,24.47,24.48,24.47,24.48,1600.0,12.5583,12.5634,12.5583,12.5634,1600.0
2006-11-10 12:30:00,24.48,24.48,24.47,24.47,5100.0,12.5634,12.5634,12.5583,12.5583,5100.0
2006-11-10 12:35:00,24.47,24.48,24.47,24.48,3200.0,12.5583,12.5634,12.5583,12.5634,3200.0
2006-11-10 12:40:00,24.47,24.48,24.47,24.48,5900.0,12.5583,12.5634,12.5583,12.5634,5900.0
2006-11-10 12:45:00,24.48,24.48,24.47,24.47,7000.0,12.5634,12.5634,12.5583,12.5583,7000.0
2006-11-10 12:50:00,24.47,24.48,24.47,24.47,4300.0,12.5583,12.5634,12.5583,12.5583,4300.0
2006-11-10 12:55:00,24.47,24.48,24.47,24.48,3900.0,12.5583,12.5634,12.5583,12.5634,3900.0
2006-11-10 13:00:00,24.47,24.48,24.47,24.48,1700.0,12.5583,12.5634,12.5583,12.5634,1700.0
2006-11-10 13:05:00,24.48,24.48,24.47,24.47,2900.0,12.5634,12.5634,12.5583,12.5583,2900.0
2006-11-10 13:10:00,24.47,24.48,24.46,24.47,23000.0,12.5583,12.5634,12.5532,12.5583,23000.0
2006-11-10 13:15:00,24.47,24.49,24.47,24.48,10700.0,12.5583,12.5686,12.5583,12.5634,10700.0
2006-11-10 13:20:00,24.48,24.49,24.48,24.49,3100.0,12.5634,12.5686,12.5634,12.5686,3100.0
2006-11-10 13:25:00,24.49,24.49,24.48,24.48,11500.0,12.5686,12.5686,12.5634,12.5634,11500.0
2006-11-10 13:30:00,24.48,24.49,24.48,24.49,4900.0,12.5634,12.5686,12.5634,12.5686,4900.0
2006-11-10 13:35:00,24.48,24.48,24.46,24.46,7500.0,12.5634,12.5634,12.5532,12.5532,7500.0
2006-11-10 13:40:00,24.45,24.47,24.45,24.47,6200.0,12.548,12.5583,12.548,12.5583,6200.0
2006-11-10 13:45:00,24.46,24.48,24.46,24.47,3800.0,12.5532,12.5634,12.5532,12.5583,3800.0
2006-11-10 13:50:00,24.48,24.48,24.47,24.47,4300.0,12.5634,12.5634,12.5583,12.5583,4300.0
2006-11-10 13:55:00,24.47,24.47,24.46,24.46,8700.0,12.5583,12.5583,12.5532,12.5532,8700.0
2006-11-10 14:00:00,24.46,24.47,24.46,24.46,2900.0,12.5532,12.5583,12.5532,12.5532,2900.0
2006-11-10 14:05:00,24.46,24.47,24.46,24.47,4100.0,12.5532,12.5583,12.5532,12.5583,4100.0
2006-11-10 14:10:00,24.47,24.5,24.46,24.5,53800.0,12.5583,12.5737,12.5532,12.5737,53800.0
2006-11-10 14:15:00,24.49,24.51,24.49,24.51,8800.0,12.5686,12.5788,12.5686,12.5788,8800.0
2006-11-10 14:20:00,24.51,24.51,24.5,24.51,9100.0,12.5788,12.5788,12.5737,12.5788,9100.0
2006-11-10 14:25:00,24.52,24.52,24.51,24.52,1500.0,12.584,12.584,12.5788,12.584,1500.0
2006-11-10 14:30:00,24.51,24.52,24.51,24.51,4700.0,12.5788,12.584,12.5788,12.5788,4700.0
2006-11-10 14:35:00,24.51,24.51,24.51,24.51,2000.0,12.5788,12.5788,12.5788,12.5788,2000.0
2006-11-10 14:40:00,24.51,24.52,24.51,24.52,7100.0,12.5788,12.584,12.5788,12.584,7100.0
2006-11-10 14:45:00,24.51,24.52,24.51,24.52,4100.0,12.5788,12.584,12.5788,12.584,4100.0
2006-11-10 14:50:00,24.52,24.52,24.51,24.52,4000.0,12.584,12.584,12.5788,12.584,4000.0
2006-11-10 14:55:00,24.52,24.53,24.52,24.52,6400.0,12.584,12.5891,12.584,12.584,6400.0
2006-11-10 15:00:00,24.52,24.54,24.52,24.54,9400.0,12.584,12.5942,12.584,12.5942,9400.0
2006-11-10 15:05:00,24.54,24.54,24.53,24.53,7800.0,12.5942,12.5942,12.5891,12.5891,7800.0
2006-11-10 15:10:00,24.53,24.54,24.53,24.53,34700.0,12.5891,12.5942,12.5891,12.5891,34700.0
2006-11-10 15:15:00,24.53,24.53,24.53,24.53,5700.0,12.5891,12.5891,12.5891,12.5891,5700.0
2006-11-10 15:20:00,24.53,24.54,24.53,24.54,41400.0,12.5891,12.5942,12.5891,12.5942,41400.0
2006-11-10 15:25:00,24.54,24.54,24.52,24.53,26600.0,12.5942,12.5942,12.584,12.5891,26600.0
2006-11-10 15:30:00,24.54,24.55,24.53,24.55,36300.0,12.5942,12.5994,12.5891,12.5994,36300.0
2006-11-10 15:35:00,24.54,24.55,24.53,24.53,12900.0,12.5942,12.5994,12.5891,12.5891,12900.0
2006-11-10 15:40:00,24.53,24.53,24.52,24.53,8500.0,12.5891,12.5891,12.584,12.5891,8500.0
2006-11-10 15:45:00,24.53,24.53,24.52,24.53,9900.0,12.5891,12.5891,12.584,12.5891,9900.0
2006-11-10 15:50:00,24.52,24.53,24.52,24.52,7900.0,12.584,12.5891,12.584,12.584,7900.0
2006-11-10 15:55:00,24.52,24.54,24.52,24.53,30300.0,12.584,12.5942,12.584,12.5891,30300.0
2006-11-13 09:30:00,24.57,24.59,24.42,24.52,28000.0,12.6096,12.6199,12.5326,12.584,28000.0
2006-11-13 09:35:00,24.52,24.54,24.47,24.51,13500.0,12.584,12.5942,12.5583,12.5788,13500.0
2006-11-13 09:40:00,24.51,24.51,24.5,24.5,2200.0,12.5788,12.5788,12.5737,12.5737,2200.0
2006-11-13 09:45:00,24.5,24.51,24.49,24.49,7700.0,12.5737,12.5788,12.5686,12.5686,7700.0
2006-11-13 09:50:00,24.5,24.52,24.49,24.52,8500.0,12.5737,12.584,12.5686,12.584,8500.0
2006-11-13 09:55:00,24.53,24.57,24.53,24.57,5100.0,12.5891,12.6096,12.5891,12.6096,5100.0
2006-11-13 10:00:00,24.57,24.58,24.55,24.58,10000.0,12.6096,12.6147,12.5994,12.6147,10000.0
2006-11-13 10:05:00,24.58,24.59,24.58,24.59,6500.0,12.6147,12.6199,12.6147,12.6199,6500.0
2006-11-13 10:10:00,24.59,24.62,24.58,24.62,7700.0,12.6199,12.6353,12.6147,12.6353,7700.0
2006-11-13 10:15:00,24.62,24.65,24.62,24.64,6000.0,12.6353,12.6507,12.6353,12.6455,6000.0
2006-11-13 10:20:00,24.64,24.64,24.63,24.63,3600.0,12.6455,12.6455,12.6404,12.6404,3600.0
2006-11-13 10:25:00,24.63,24.64,24.63,24.63,8400.0,12.6404,12.6455,12.6404,12.6404,8400.0
2006-11-13 10:30:00,24.63,24.64,24.63,24.63,9800.0,12.6404,12.6455,12.6404,12.6404,9800.0
2006-11-13 10:35:00,24.64,24.65,24.63,24.65,11100.0,12.6455,12.6507,12.6404,12.6507,11100.0
2006-11-13 10:40:00,24.65,24.66,24.65,24.65,13500.0,12.6507,12.6558,12.6507,12.6507,13500.0
2006-11-13 10:45:00,24.64,24.65,24.63,24.63,4100.0,12.6455,12.6507,12.6404,12.6404,4100.0
2006-11-13 10:50:00,24.63,24.64,24.63,24.64,2200.0,12.6404,12.6455,12.6404,12.6455,2200.0
2006-11-13 10:55:00,24.64,24.64,24.63,24.63,700.0,12.6455,12.6455,12.6404,12.6404,700.0
2006-11-13 11:00:00,24.63,24.64,24.63,24.64,900.0,12.6404,12.6455,12.6404,12.6455,900.0
2006-11-13 11:05:00,24.63,24.64,24.63,24.64,2200.0,12.6404,12.6455,12.6404,12.6455,2200.0
2006-11-13 11:10:00,24.64,24.64,24.63,24.64,4600.0,12.6455,12.6455,12.6404,12.6455,4600.0
2006-11-13 11:15:00,24.64,24.66,24.64,24.66,4300.0,12.6455,12.6558,12.6455,12.6558,4300.0
2006-11-13 11:20:00,24.66,24.66,24.64,24.65,5200.0,12.6558,12.6558,12.6455,12.6507,5200.0
2006-11-13 11:25:00,24.65,24.65,24.64,24.64,2000.0,12.6507,12.6507,12.6455,12.6455,2000.0
2006-11-13 11:30:00,24.64,24.65,24.64,24.65,1100.0,12.6455,12.6507,12.6455,12.6507,1100.0
2006-11-13 11:35:00,24.64,24.65,24.64,24.65,9200.0,12.6455,12.6507,12.6455,12.6507,9200.0
2006-11-13 11:40:00,24.65,24.65,24.64,24.65,6600.0,12.6507,12.6507,12.6455,12.6507,6600.0
2006-11-13 11:45:00,24.64,24.65,24.64,24.65,4400.0,12.6455,12.6507,12.6455,12.6507,4400.0
2006-11-13 11:50:00,24.64,24.66,24.64,24.66,1900.0,12.6455,12.6558,12.6455,12.6558,1900.0
2006-11-13 11:55:00,24.66,24.67,24.66,24.67,6600.0,12.6558,12.6609,12.6558,12.6609,6600.0
2006-11-13 12:00:00,24.66,24.67,24.66,24.66,10000.0,12.6558,12.6609,12.6558,12.6558,10000.0
2006-11-13 12:05:00,24.66,24.67,24.66,24.67,5300.0,12.6558,12.6609,12.6558,12.6609,5300.0
2006-11-13 12:10:00,24.66,24.67,24.66,24.66,13300.0,12.6558,12.6609,12.6558,12.6558,13300.0
2006-11-13 12:15:00,24.66,24.67,24.66,24.67,5100.0,12.6558,12.6609,12.6558,12.6609,5100.0
2006-11-13 12:20:00,24.66,24.66,24.65,24.66,18800.0,12.6558,12.6558,12.6507,12.6558,18800.0
2006-11-13 12:25:00,24.66,24.67,24.66,24.67,2600.0,12.6558,12.6609,12.6558,12.6609,2600.0
2006-11-13 12:30:00,24.67,24.67,24.66,24.67,3300.0,12.6609,12.6609,12.6558,12.6609,3300.0
2006-11-13 12:35:00,24.67,24.67,24.67,24.67,100.0,12.6609,12.6609,12.6609,12.6609,100.0
2006-11-13 12:40:00,24.68,24.68,24.67,24.67,500.0,12.6661,12.6661,12.6609,12.6609,500.0
2006-11-13 12:45:00,24.68,24.68,24.67,24.67,26300.0,12.6661,12.6661,12.6609,12.6609,26300.0
2006-11-13 12:50:00,24.67,24.68,24.67,24.67,3700.0,12.6609,12.6661,12.6609,12.6609,3700.0
2006-11-13 12:55:00,24.67,24.68,24.67,24.67,6400.0,12.6609,12.6661,12.6609,12.6609,6400.0
2006-11-13 13:00:00,24.67,24.67,24.67,24.67,3800.0,12.6609,12.6609,12.6609,12.6609,3800.0
2006-11-13 13:05:00,24.68,24.68,24.67,24.67,1600.0,12.6661,12.6661,12.6609,12.6609,1600.0
2006-11-13 13:10:00,24.67,24.68,24.67,24.67,7900.0,12.6609,12.6661,12.6609,12.6609,7900.0
2006-11-13 13:15:00,24.68,24.68,24.67,24.67,200.0,12.6661,12.6661,12.6609,12.6609,200.0
2006-11-13 13:20:00,24.67,24.67,24.67,24.67,6100.0,12.6609,12.6609,12.6609,12.6609,6100.0
2006-11-13 13:25:00,24.67,24.67,24.67,24.67,100.0,12.6609,12.6609,12.6609,12.6609,100.0
2006-11-13 13:30:00,24.67,24.68,24.67,24.67,8900.0,12.6609,12.6661,12.6609,12.6609,8900.0
2006-11-13 13:35:00,24.67,24.67,24.67,24.67,2000.0,12.6609,12.6609,12.6609,12.6609,2000.0
2006-11-13 13:40:00,24.68,24.68,24.67,24.67,4300.0,12.6661,12.6661,12.6609,12.6609,4300.0
2006-11-13 13:45:00,24.67,24.67,24.67,24.67,5500.0,12.6609,12.6609,12.6609,12.6609,5500.0
2006-11-13 13:50:00,24.67,24.68,24.67,24.68,700.0,12.6609,12.6661,12.6609,12.6661,700.0
2006-11-13 13:55:00,24.68,24.71,24.68,24.71,32200.0,12.6661,12.6815,12.6661,12.6815,32200.0
2006-11-13 14:00:00,24.71,24.71,24.71,24.71,12300.0,12.6815,12.6815,12.6815,12.6815,12300.0
2006-11-13 14:05:00,24.71,24.71,24.71,24.71,8100.0,12.6815,12.6815,12.6815,12.6815,8100.0
2006-11-13 14:10:00,24.71,24.71,24.69,24.7,9500.0,12.6815,12.6815,12.6712,12.6763,9500.0
2006-11-13 14:15:00,24.7,24.7,24.69,24.69,4600.0,12.6763,12.6763,12.6712,12.6712,4600.0
2006-11-13 14:20:00,24.7,24.7,24.69,24.69,4600.0,12.6763,12.6763,12.6712,12.6712,4600.0
2006-11-13 14:25:00,24.69,24.7,24.69,24.7,1200.0,12.6712,12.6763,12.6712,12.6763,1200.0
2006-11-13 14:30:00,24.7,24.71,24.7,24.71,7500.0,12.6763,12.6815,12.6763,12.6815,7500.0
2006-11-13 14:35:00,24.7,24.71,24.69,24.69,6600.0,12.6763,12.6815,12.6712,12.6712,6600.0
2006-11-13 14:40:00,24.69,24.69,24.68,24.69,6000.0,12.6712,12.6712,12.6661,12.6712,6000.0
2006-11-13 14:45:00,24.68,24.69,24.67,24.67,1900.0,12.6661,12.6712,12.6609,12.6609,1900.0
2006-11-13 14:50:00,24.67,24.68,24.67,24.68,700.0,12.6609,12.6661,12.6609,12.6661,700.0
2006-11-13 14:55:00,24.67,24.68,24.67,24.68,600.0,12.6609,12.6661,12.6609,12.6661,600.0
2006-11-13 15:00:00,24.67,24.68,24.67,24.68,6200.0,12.6609,12.6661,12.6609,12.6661,6200.0
2006-11-13 15:05:00,24.67,24.67,24.67,24.67,18000.0,12.6609,12.6609,12.6609,12.6609,18000.0
2006-11-13 15:10:00,24.67,24.67,24.67,24.67,4400.0,12.6609,12.6609,12.6609,12.6609,4400.0
2006-11-13 15:15:00,24.67,24.68,24.67,24.67,2000.0,12.6609,12.6661,12.6609,12.6609,2000.0
2006-11-13 15:20:00,24.67,24.68,24.67,24.67,17900.0,12.6609,12.6661,12.6609,12.6609,17900.0
2006-11-13 15:25:00,24.67,24.68,24.67,24.68,21000.0,12.6609,12.6661,12.6609,12.6661,21000.0
2006-11-13 15:30:00,24.68,24.69,24.68,24.68,15200.0,12.6661,12.6712,12.6661,12.6661,15200.0
2006-11-13 15:35:00,24.68,24.69,24.68,24.68,17900.0,12.6661,12.6712,12.6661,12.6661,17900.0
2006-11-13 15:40:00,24.68,24.69,24.68,24.69,11400.0,12.6661,12.6712,12.6661,12.6712,11400.0
2006-11-13 15:45:00,24.68,24.7,24.68,24.69,24800.0,12.6661,12.6763,12.6661,12.6712,24800.0
2006-11-13 15:50:00,24.69,24.7,24.69,24.69,16500.0,12.6712,12.6763,12.6712,12.6712,16500.0
2006-11-13 15:55:00,24.69,24.69,24.67,24.68,24000.0,12.6712,12.6712,12.6609,12.6661,24000.0
2006-11-14 09:30:00,24.7,24.7,24.63,24.65,12400.0,12.6763,12.6763,12.6404,12.6507,12400.0
2006-11-14 09:35:00,24.65,24.65,24.62,24.64,12900.0,12.6507,12.6507,12.6353,12.6455,12900.0
2006-11-14 09:40:00,24.63,24.64,24.58,24.6,28200.0,12.6404,12.6455,12.6147,12.625,28200.0
2006-11-14 09:45:00,24.6,24.6,24.57,24.58,6100.0,12.625,12.625,12.6096,12.6147,6100.0
2006-11-14 09:50:00,24.57,24.58,24.57,24.57,2600.0,12.6096,12.6147,12.6096,12.6096,2600.0
2006-11-14 09:55:00,24.57,24.57,24.55,24.56,4500.0,12.6096,12.6096,12.5994,12.6045,4500.0
2006-11-14 10:00:00,24.56,24.56,24.53,24.54,11100.0,12.6045,12.6045,12.5891,12.5942,11100.0
2006-11-14 10:05:00,24.54,24.55,24.54,24.55,4200.0,12.5942,12.5994,12.5942,12.5994,4200.0
2006-11-14 10:10:00,24.56,24.56,24.49,24.49,8200.0,12.6045,12.6045,12.5686,12.5686,8200.0
2006-11-14 10:15:00,24.49,24.51,24.47,24.5,7700.0,12.5686,12.5788,12.5583,12.5737,7700.0
2006-11-14 10:20:00,24.5,24.5,24.48,24.49,5900.0,12.5737,12.5737,12.5634,12.5686,5900.0
2006-11-14 10:25:00,24.5,24.51,24.49,24.5,16800.0,12.5737,12.5788,12.5686,12.5737,16800.0
2006-11-14 10:30:00,24.5,24.51,24.5,24.5,11800.0,12.5737,12.5788,12.5737,12.5737,11800.0
2006-11-14 10:35:00,24.5,24.52,24.5,24.51,1200.0,12.5737,12.584,12.5737,12.5788,1200.0
2006-11-14 10:40:00,24.51,24.51,24.49,24.5,4800.0,12.5788,12.5788,12.5686,12.5737,4800.0
2006-11-14 10:45:00,24.5,24.51,24.49,24.5,4800.0,12.5737,12.5788,12.5686,12.5737,4800.0
2006-11-14 10:50:00,24.51,24.52,24.5,24.5,7700.0,12.5788,12.584,12.5737,12.5737,7700.0
2006-11-14 10:55:00,24.5,24.51,24.5,24.51,5300.0,12.5737,12.5788,12.5737,12.5788,5300.0
2006-11-14 11:00:00,24.5,24.51,24.48,24.48,10300.0,12.5737,12.5788,12.5634,12.5634,10300.0
2006-11-14 11:05:00,24.48,24.49,24.48,24.49,1100.0,12.5634,12.5686,12.5634,12.5686,1100.0
2006-11-14 11:10:00,24.48,24.48,24.48,24.48,5500.0,12.5634,12.5634,12.5634,12.5634,5500.0
2006-11-14 11:15:00,24.48,24.5,24.48,24.5,2200.0,12.5634,12.5737,12.5634,12.5737,2200.0
2006-11-14 11:20:00,24.49,24.5,24.49,24.49,700.0,12.5686,12.5737,12.5686,12.5686,700.0
2006-11-14 11:25:00,24.49,24.5,24.49,24.49,1000.0,12.5686,12.5737,12.5686,12.5686,1000.0
2006-11-14 11:30:00,24.49,24.49,24.49,24.49,3500.0,12.5686,12.5686,12.5686,12.5686,3500.0
2006-11-14 11:35:00,24.5,24.5,24.49,24.49,7800.0,12.5737,12.5737,12.5686,12.5686,7800.0
2006-11-14 11:40:00,24.5,24.5,24.49,24.5,1900.0,12.5737,12.5737,12.5686,12.5737,1900.0
2006-11-14 11:45:00,24.5,24.51,24.5,24.5,1600.0,12.5737,12.5788,12.5737,12.5737,1600.0
2006-11-14 11:50:00,24.5,24.51,24.5,24.5,6300.0,12.5737,12.5788,12.5737,12.5737,6300.0
2006-11-14 11:55:00,24.5,24.5,24.5,24.5,4000.0,12.5737,12.5737,12.5737,12.5737,4000.0
2006-11-14 12:00:00,24.5,24.5,24.5,24.5,4400.0,12.5737,12.5737,12.5737,12.5737,4400.0
2006-11-14 12:05:00,24.51,24.51,24.5,24.5,3600.0,12.5788,12.5788,12.5737,12.5737,3600.0
2006-11-14 12:10:00,24.5,24.51,24.5,24.5,900.0,12.5737,12.5788,12.5737,12.5737,900.0
2006-11-14 12:15:00,24.5,24.52,24.5,24.51,3000.0,12.5737,12.584,12.5737,12.5788,3000.0
2006-11-14 12:20:00,24.51,24.51,24.51,24.51,3600.0,12.5788,12.5788,12.5788,12.5788,3600.0
2006-11-14 12:25:00,24.51,24.52,24.51,24.51,1600.0,12.5788,12.584,12.5788,12.5788,1600.0
2006-11-14 12:30:00,24.51,24.51,24.51,24.51,5800.0,12.5788,12.5788,12.5788,12.5788,5800.0
2006-11-14 12:35:00,24.51,24.51,24.51,24.51,4800.0,12.5788,12.5788,12.5788,12.5788,4800.0
2006-11-14 12:40:00,24.51,24.51,24.51,24.51,7900.0,12.5788,12.5788,12.5788,12.5788,7900.0
2006-11-14 12:45:00,24.51,24.56,24.51,24.53,13200.0,12.5788,12.6045,12.5788,12.5891,13200.0
2006-11-14 12:50:00,24.52,24.53,24.51,24.51,18600.0,12.584,12.5891,12.5788,12.5788,18600.0
2006-11-14 12:55:00,24.52,24.52,24.51,24.51,2600.0,12.584,12.584,12.5788,12.5788,2600.0
2006-11-14 13:00:00,24.51,24.52,24.51,24.52,700.0,12.5788,12.584,12.5788,12.584,700.0
2006-11-14 13:05:00,24.52,24.53,24.51,24.53,4500.0,12.584,12.5891,12.5788,12.5891,4500.0
2006-11-14 13:10:00,24.52,24.53,24.52,24.52,4500.0,12.584,12.5891,12.584,12.584,4500.0
2006-11-14 13:15:00,24.53,24.53,24.52,24.52,200.0,12.5891,12.5891,12.584,12.584,200.0
2006-11-14 13:20:00,24.53,24.55,24.53,24.54,2500.0,12.5891,12.5994,12.5891,12.5942,2500.0
2006-11-14 13:25:00,24.54,24.54,24.53,24.53,3500.0,12.5942,12.5942,12.5891,12.5891,3500.0
2006-11-14 13:30:00,24.53,24.53,24.52,24.52,5200.0,12.5891,12.5891,12.584,12.584,5200.0
2006-11-14 13:35:00,24.52,24.55,24.52,24.54,6600.0,12.584,12.5994,12.584,12.5942,6600.0
2006-11-14 13:40:00,24.55,24.56,24.55,24.56,11300.0,12.5994,12.6045,12.5994,12.6045,11300.0
2006-11-14 13:45:00,24.56,24.57,24.56,24.56,3400.0,12.6045,12.6096,12.6045,12.6045,3400.0
2006-11-14 13:50:00,24.56,24.57,24.54,24.54,2900.0,12.6045,12.6096,12.5942,12.5942,2900.0
2006-11-14 13:55:00,24.54,24.54,24.54,24.54,700.0,12.5942,12.5942,12.5942,12.5942,700.0
2006-11-14 14:00:00,24.54,24.55,24.54,24.55,2100.0,12.5942,12.5994,12.5942,12.5994,2100.0
2006-11-14 14:05:00,24.55,24.58,24.55,24.58,6100.0,12.5994,12.6147,12.5994,12.6147,6100.0
2006-11-14 14:10:00,24.58,24.58,24.57,24.57,1300.0,12.6147,12.6147,12.6096,12.6096,1300.0
2006-11-14 14:15:00,24.57,24.58,24.57,24.58,2500.0,12.6096,12.6147,12.6096,12.6147,2500.0
2006-11-14 14:20:00,24.57,24.58,24.57,24.57,6800.0,12.6096,12.6147,12.6096,12.6096,6800.0
2006-11-14 14:25:00,24.58,24.61,24.58,24.61,30400.0,12.6147,12.6301,12.6147,12.6301,30400.0
2006-11-14 14:30:00,24.6,24.6,24.59,24.59,2500.0,12.625,12.625,12.6199,12.6199,2500.0
2006-11-14 14:35:00,24.59,24.62,24.59,24.61,7300.0,12.6199,12.6353,12.6199,12.6301,7300.0
2006-11-14 14:40:00,24.62,24.72,24.62,24.7,25200.0,12.6353,12.6866,12.6353,12.6763,25200.0
2006-11-14 14:45:00,24.7,24.74,24.68,24.73,36700.0,12.6763,12.6969,12.6661,12.6917,36700.0
2006-11-14 14:50:00,24.73,24.73,24.7,24.71,17100.0,12.6917,12.6917,12.6763,12.6815,17100.0
2006-11-14 14:55:00,24.72,24.73,24.71,24.73,8000.0,12.6866,12.6917,12.6815,12.6917,8000.0
2006-11-14 15:00:00,24.73,24.75,24.73,24.75,10300.0,12.6917,12.702,12.6917,12.702,10300.0
2006-11-14 15:05:00,24.74,24.75,24.73,24.75,17400.0,12.6969,12.702,12.6917,12.702,17400.0
2006-11-14 15:10:00,24.75,24.75,24.73,24.73,7700.0,12.702,12.702,12.6917,12.6917,7700.0
2006-11-14 15:15:00,24.74,24.75,24.73,24.74,16100.0,12.6969,12.702,12.6917,12.6969,16100.0
2006-11-14 15:20:00,24.74,24.74,24.72,24.72,10400.0,12.6969,12.6969,12.6866,12.6866,10400.0
2006-11-14 15:25:00,24.72,24.73,24.72,24.72,17500.0,12.6866,12.6917,12.6866,12.6866,17500.0
2006-11-14 15:30:00,24.72,24.74,24.71,24.73,8300.0,12.6866,12.6969,12.6815,12.6917,8300.0
2006-11-14 15:35:00,24.72,24.74,24.72,24.74,11200.0,12.6866,12.6969,12.6866,12.6969,11200.0
2006-11-14 15:40:00,24.74,24.75,24.73,24.74,21300.0,12.6969,12.702,12.6917,12.6969,21300.0
2006-11-14 15:45:00,24.74,24.75,24.74,24.75,15700.0,12.6969,12.702,12.6969,12.702,15700.0
2006-11-14 15:50:00,24.74,24.75,24.74,24.74,14900.0,12.6969,12.702,12.6969,12.6969,14900.0
2006-11-14 15:55:00,24.74,24.78,24.74,24.77,54300.0,12.6969,12.7174,12.6969,12.7123,54300.0
2006-11-15 09:30:00,24.71,24.76,24.71,24.74,18900.0,12.6815,12.7071,12.6815,12.6969,18900.0
2006-11-15 09:35:00,24.76,24.79,24.76,24.78,10800.0,12.7071,12.7225,12.7071,12.7174,10800.0
2006-11-15 09:40:00,24.78,24.79,24.77,24.78,74400.0,12.7174,12.7225,12.7123,12.7174,74400.0
2006-11-15 09:45:00,24.77,24.79,24.77,24.78,13000.0,12.7123,12.7225,12.7123,12.7174,13000.0
2006-11-15 09:50:00,24.78,24.79,24.76,24.76,33000.0,12.7174,12.7225,12.7071,12.7071,33000.0
2006-11-15 09:55:00,24.76,24.79,24.76,24.79,28600.0,12.7071,12.7225,12.7071,12.7225,28600.0
2006-11-15 10:00:00,24.79,24.79,24.76,24.76,16800.0,12.7225,12.7225,12.7071,12.7071,16800.0
2006-11-15 10:05:00,24.77,24.77,24.73,24.74,31100.0,12.7123,12.7123,12.6917,12.6969,31100.0
2006-11-15 10:10:00,24.73,24.74,24.69,24.71,37500.0,12.6917,12.6969,12.6712,12.6815,37500.0
2006-11-15 10:15:00,24.7,24.71,24.7,24.7,21300.0,12.6763,12.6815,12.6763,12.6763,21300.0
2006-11-15 10:20:00,24.7,24.71,24.7,24.71,8600.0,12.6763,12.6815,12.6763,12.6815,8600.0
2006-11-15 10:25:00,24.7,24.7,24.69,24.7,12500.0,12.6763,12.6763,12.6712,12.6763,12500.0
2006-11-15 10:30:00,24.69,24.7,24.68,24.68,8400.0,12.6712,12.6763,12.6661,12.6661,8400.0
2006-11-15 10:35:00,24.68,24.68,24.67,24.67,3600.0,12.6661,12.6661,12.6609,12.6609,3600.0
2006-11-15 10:40:00,24.67,24.68,24.67,24.67,3000.0,12.6609,12.6661,12.6609,12.6609,3000.0
2006-11-15 10:45:00,24.67,24.68,24.67,24.67,1200.0,12.6609,12.6661,12.6609,12.6609,1200.0
2006-11-15 10:50:00,24.68,24.68,24.67,24.67,4600.0,12.6661,12.6661,12.6609,12.6609,4600.0
2006-11-15 10:55:00,24.67,24.67,24.64,24.66,41500.0,12.6609,12.6609,12.6455,12.6558,41500.0
2006-11-15 11:00:00,24.65,24.66,24.65,24.66,9700.0,12.6507,12.6558,12.6507,12.6558,9700.0
2006-11-15 11:05:00,24.66,24.66,24.65,24.66,1900.0,12.6558,12.6558,12.6507,12.6558,1900.0
2006-11-15 11:10:00,24.66,24.68,24.65,24.67,7900.0,12.6558,12.6661,12.6507,12.6609,7900.0
2006-11-15 11:15:00,24.67,24.68,24.67,24.68,5600.0,12.6609,12.6661,12.6609,12.6661,5600.0
2006-11-15 11:20:00,24.67,24.68,24.67,24.67,700.0,12.6609,12.6661,12.6609,12.6609,700.0
2006-11-15 11:25:00,24.68,24.68,24.67,24.68,3900.0,12.6661,12.6661,12.6609,12.6661,3900.0
2006-11-15 11:30:00,24.67,24.67,24.66,24.67,53300.0,12.6609,12.6609,12.6558,12.6609,53300.0
2006-11-15 11:35:00,24.66,24.66,24.64,24.64,20800.0,12.6558,12.6558,12.6455,12.6455,20800.0
2006-11-15 11:40:00,24.64,24.65,24.64,24.65,2800.0,12.6455,12.6507,12.6455,12.6507,2800.0
2006-11-15 11:45:00,24.64,24.64,24.6,24.6,25700.0,12.6455,12.6455,12.625,12.625,25700.0
2006-11-15 11:50:00,24.6,24.6,24.59,24.6,9700.0,12.625,12.625,12.6199,12.625,9700.0
2006-11-15 11:55:00,24.59,24.6,24.59,24.59,8600.0,12.6199,12.625,12.6199,12.6199,8600.0
2006-11-15 12:00:00,24.59,24.6,24.58,24.58,8500.0,12.6199,12.625,12.6147,12.6147,8500.0
2006-11-15 12:05:00,24.59,24.59,24.59,24.59,400.0,12.6199,12.6199,12.6199,12.6199,400.0
2006-11-15 12:10:00,24.59,24.61,24.58,24.61,25000.0,12.6199,12.6301,12.6147,12.6301,25000.0
2006-11-15 12:15:00,24.6,24.6,24.59,24.6,5900.0,12.625,12.625,12.6199,12.625,5900.0
2006-11-15 12:20:00,24.59,24.59,24.59,24.59,800.0,12.6199,12.6199,12.6199,12.6199,800.0
2006-11-15 12:25:00,24.59,24.6,24.57,24.57,25300.0,12.6199,12.625,12.6096,12.6096,25300.0
2006-11-15 12:30:00,24.57,24.58,24.57,24.58,1900.0,12.6096,12.6147,12.6096,12.6147,1900.0
2006-11-15 12:35:00,24.57,24.58,24.57,24.58,3700.0,12.6096,12.6147,12.6096,12.6147,3700.0
2006-11-15 12:40:00,24.58,24.58,24.57,24.58,800.0,12.6147,12.6147,12.6096,12.6147,800.0
2006-11-15 12:45:00,24.58,24.58,24.57,24.58,6600.0,12.6147,12.6147,12.6096,12.6147,6600.0
2006-11-15 12:50:00,24.58,24.58,24.57,24.58,8100.0,12.6147,12.6147,12.6096,12.6147,8100.0
2006-11-15 12:55:00,24.58,24.58,24.58,24.58,27400.0,12.6147,12.6147,12.6147,12.6147,27400.0
2006-11-15 13:00:00,24.58,24.58,24.58,24.58,2100.0,12.6147,12.6147,12.6147,12.6147,2100.0
2006-11-15 13:05:00,24.57,24.58,24.57,24.58,3800.0,12.6096,12.6147,12.6096,12.6147,3800.0
2006-11-15 13:10:00,24.58,24.58,24.57,24.58,2400.0,12.6147,12.6147,12.6096,12.6147,2400.0
2006-11-15 13:15:00,24.57,24.58,24.57,24.57,8000.0,12.6096,12.6147,12.6096,12.6096,8000.0
2006-11-15 13:20:00,24.57,24.58,24.57,24.57,1100.0,12.6096,12.6147,12.6096,12.6096,1100.0
2006-11-15 13:25:00,24.58,24.58,24.57,24.58,2700.0,12.6147,12.6147,12.6096,12.6147,2700.0
2006-11-15 13:30:00,24.58,24.58,24.55,24.56,35500.0,12.6147,12.6147,12.5994,12.6045,35500.0
2006-11-15 13:35:00,24.56,24.57,24.56,24.57,4800.0,12.6045,12.6096,12.6045,12.6096,4800.0
2006-11-15 13:40:00,24.57,24.58,24.57,24.58,4200.0,12.6096,12.6147,12.6096,12.6147,4200.0
2006-11-15 13:45:00,24.58,24.58,24.57,24.58,9000.0,12.6147,12.6147,12.6096,12.6147,9000.0
2006-11-15 13:50:00,24.58,24.58,24.57,24.57,3800.0,12.6147,12.6147,12.6096,12.6096,3800.0
2006-11-15 13:55:00,24.58,24.58,24.57,24.58,1500.0,12.6147,12.6147,12.6096,12.6147,1500.0
2006-11-15 14:00:00,24.57,24.59,24.57,24.59,15600.0,12.6096,12.6199,12.6096,12.6199,15600.0
2006-11-15 14:05:00,24.59,24.63,24.58,24.63,25800.0,12.6199,12.6404,12.6147,12.6404,25800.0
2006-11-15 14:10:00,24.62,24.63,24.62,24.63,5700.0,12.6353,12.6404,12.6353,12.6404,5700.0
2006-11-15 14:15:00,24.63,24.63,24.62,24.62,6000.0,12.6404,12.6404,12.6353,12.6353,6000.0
2006-11-15 14:20:00,24.62,24.63,24.62,24.62,12600.0,12.6353,12.6404,12.6353,12.6353,12600.0
2006-11-15 14:25:00,24.61,24.62,24.6,24.6,15000.0,12.6301,12.6353,12.625,12.625,15000.0
2006-11-15 14:30:00,24.6,24.61,24.6,24.6,5600.0,12.625,12.6301,12.625,12.625,5600.0
2006-11-15 14:35:00,24.6,24.6,24.58,24.58,9700.0,12.625,12.625,12.6147,12.6147,9700.0
2006-11-15 14:40:00,24.58,24.6,24.58,24.6,7600.0,12.6147,12.625,12.6147,12.625,7600.0
2006-11-15 14:45:00,24.6,24.61,24.6,24.61,11200.0,12.625,12.6301,12.625,12.6301,11200.0
2006-11-15 14:50:00,24.61,24.62,24.6,24.61,8800.0,12.6301,12.6353,12.625,12.6301,8800.0
2006-11-15 14:55:00,24.61,24.63,24.61,24.62,8600.0,12.6301,12.6404,12.6301,12.6353,8600.0
2006-11-15 15:00:00,24.62,24.63,24.6,24.63,8200.0,12.6353,12.6404,12.625,12.6404,8200.0
2006-11-15 15:05:00,24.63,24.64,24.63,24.63,23100.0,12.6404,12.6455,12.6404,12.6404,23100.0
2006-11-15 15:10:00,24.64,24.65,24.63,24.64,11600.0,12.6455,12.6507,12.6404,12.6455,11600.0
2006-11-15 15:15:00,24.64,24.65,24.64,24.64,10200.0,12.6455,12.6507,12.6455,12.6455,10200.0
2006-11-15 15:20:00,24.64,24.64,24.63,24.63,2300.0,12.6455,12.6455,12.6404,12.6404,2300.0
2006-11-15 15:25:00,24.63,24.64,24.63,24.64,5400.0,12.6404,12.6455,12.6404,12.6455,5400.0
2006-11-15 15:30:00,24.64,24.64,24.63,24.63,8900.0,12.6455,12.6455,12.6404,12.6404,8900.0
2006-11-15 15:35:00,24.63,24.64,24.63,24.64,7800.0,12.6404,12.6455,12.6404,12.6455,7800.0
2006-11-15 15:40:00,24.64,24.64,24.63,24.63,27700.0,12.6455,12.6455,12.6404,12.6404,27700.0
2006-11-15 15:45:00,24.64,24.64,24.63,24.63,16700.0,12.6455,12.6455,12.6404,12.6404,16700.0
2006-11-15 15:50:00,24.64,24.65,24.63,24.64,14300.0,12.6455,12.6507,12.6404,12.6455,14300.0
2006-11-15 15:55:00,24.64,24.65,24.63,24.64,22200.0,12.6455,12.6507,12.6404,12.6455,22200.0
2006-11-16 09:30:00,24.69,24.75,24.67,24.74,12400.0,12.6712,12.702,12.6609,12.6969,12400.0
2006-11-16 09:35:00,24.75,24.79,24.73,24.76,8400.0,12.702,12.7225,12.6917,12.7071,8400.0
2006-11-16 09:40:00,24.75,24.76,24.71,24.73,23700.0,12.702,12.7071,12.6815,12.6917,23700.0
2006-11-16 09:45:00,24.74,24.74,24.71,24.71,4600.0,12.6969,12.6969,12.6815,12.6815,4600.0
2006-11-16 09:50:00,24.71,24.72,24.7,24.7,8600.0,12.6815,12.6866,12.6763,12.6763,8600.0
2006-11-16 09:55:00,24.71,24.73,24.71,24.72,6600.0,12.6815,12.6917,12.6815,12.6866,6600.0
2006-11-16 10:00:00,24.72,24.72,24.71,24.71,4600.0,12.6866,12.6866,12.6815,12.6815,4600.0
2006-11-16 10:05:00,24.7,24.7,24.68,24.69,8800.0,12.6763,12.6763,12.6661,12.6712,8800.0
2006-11-16 10:10:00,24.68,24.69,24.68,24.68,2100.0,12.6661,12.6712,12.6661,12.6661,2100.0
2006-11-16 10:15:00,24.69,24.69,24.68,24.69,6100.0,12.6712,12.6712,12.6661,12.6712,6100.0
2006-11-16 10:20:00,24.68,24.7,24.68,24.69,6600.0,12.6661,12.6763,12.6661,12.6712,6600.0
2006-11-16 10:25:00,24.69,24.69,24.66,24.69,2800.0,12.6712,12.6712,12.6558,12.6712,2800.0
2006-11-16 10:30:00,24.69,24.69,24.69,24.69,2000.0,12.6712,12.6712,12.6712,12.6712,2000.0
2006-11-16 10:35:00,24.69,24.71,24.69,24.69,3600.0,12.6712,12.6815,12.6712,12.6712,3600.0
2006-11-16 10:40:00,24.69,24.7,24.69,24.69,9000.0,12.6712,12.6763,12.6712,12.6712,9000.0
2006-11-16 10:45:00,24.69,24.71,24.69,24.7,3800.0,12.6712,12.6815,12.6712,12.6763,3800.0
2006-11-16 10:50:00,24.7,24.7,24.69,24.69,2800.0,12.6763,12.6763,12.6712,12.6712,2800.0
2006-11-16 10:55:00,24.69,24.7,24.69,24.7,2200.0,12.6712,12.6763,12.6712,12.6763,2200.0
2006-11-16 11:00:00,24.69,24.7,24.67,24.69,10500.0,12.6712,12.6763,12.6609,12.6712,10500.0
2006-11-16 11:05:00,24.7,24.72,24.7,24.71,3300.0,12.6763,12.6866,12.6763,12.6815,3300.0
2006-11-16 11:10:00,24.72,24.72,24.71,24.72,1000.0,12.6866,12.6866,12.6815,12.6866,1000.0
2006-11-16 11:15:00,24.71,24.72,24.7,24.72,9800.0,12.6815,12.6866,12.6763,12.6866,9800.0
2006-11-16 11:20:00,24.72,24.73,24.67,24.7,67700.0,12.6866,12.6917,12.6609,12.6763,67700.0
2006-11-16 11:25:00,24.7,24.71,24.7,24.7,2700.0,12.6763,12.6815,12.6763,12.6763,2700.0
2006-11-16 11:30:00,24.71,24.71,24.7,24.7,2400.0,12.6815,12.6815,12.6763,12.6763,2400.0
2006-11-16 11:35:00,24.71,24.71,24.7,24.71,1600.0,12.6815,12.6815,12.6763,12.6815,1600.0
2006-11-16 11:40:00,24.7,24.74,24.7,24.74,5600.0,12.6763,12.6969,12.6763,12.6969,5600.0
2006-11-16 11:45:00,24.74,24.75,24.74,24.75,3900.0,12.6969,12.702,12.6969,12.702,3900.0
2006-11-16 11:50:00,24.75,24.76,24.75,24.75,2600.0,12.702,12.7071,12.702,12.702,2600.0
2006-11-16 11:55:00,24.76,24.76,24.73,24.74,2800.0,12.7071,12.7071,12.6917,12.6969,2800.0
2006-11-16 12:00:00,24.73,24.78,24.73,24.75,12500.0,12.6917,12.7174,12.6917,12.702,12500.0
2006-11-16 12:05:00,24.75,24.8,24.75,24.8,9800.0,12.702,12.7277,12.702,12.7277,9800.0
2006-11-16 12:10:00,24.8,24.8,24.77,24.77,5100.0,12.7277,12.7277,12.7123,12.7123,5100.0
2006-11-16 12:15:00,24.77,24.77,24.77,24.77,400.0,12.7123,12.7123,12.7123,12.7123,400.0
2006-11-16 12:20:00,24.76,24.76,24.76,24.76,4900.0,12.7071,12.7071,12.7071,12.7071,4900.0
2006-11-16 12:25:00,24.77,24.77,24.74,24.75,5700.0,12.7123,12.7123,12.6969,12.702,5700.0
2006-11-16 12:30:00,24.75,24.76,24.74,24.76,4300.0,12.702,12.7071,12.6969,12.7071,4300.0
2006-11-16 12:35:00,24.76,24.76,24.75,24.76,4100.0,12.7071,12.7071,12.702,12.7071,4100.0
2006-11-16 12:40:00,24.76,24.76,24.76,24.76,2000.0,12.7071,12.7071,12.7071,12.7071,2000.0
2006-11-16 12:45:00,24.75,24.76,24.75,24.76,3800.0,12.702,12.7071,12.702,12.7071,3800.0
2006-11-16 12:50:00,24.75,24.75,24.75,24.75,400.0,12.702,12.702,12.702,12.702,400.0
2006-11-16 12:55:00,24.75,24.75,24.75,24.75,0.0,12.702,12.702,12.702,12.702,0.0
2006-11-16 13:00:00,24.75,24.75,24.74,24.74,4100.0,12.702,12.702,12.6969,12.6969,4100.0
2006-11-16 13:05:00,24.75,24.75,24.75,24.75,3100.0,12.702,12.702,12.702,12.702,3100.0
2006-11-16 13:10:00,24.74,24.75,24.74,24.74,500.0,12.6969,12.702,12.6969,12.6969,500.0
2006-11-16 13:15:00,24.75,24.77,24.74,24.74,25100.0,12.702,12.7123,12.6969,12.6969,25100.0
2006-11-16 13:20:00,24.74,24.77,24.72,24.75,21600.0,12.6969,12.7123,12.6866,12.702,21600.0
2006-11-16 13:25:00,24.76,24.76,24.74,24.76,13100.0,12.7071,12.7071,12.6969,12.7071,13100.0
2006-11-16 13:30:00,24.77,24.79,24.76,24.79,3000.0,12.7123,12.7225,12.7071,12.7225,3000.0
2006-11-16 13:35:00,24.79,24.79,24.78,24.79,3600.0,12.7225,12.7225,12.7174,12.7225,3600.0
2006-11-16 13:40:00,24.79,24.81,24.78,24.79,17300.0,12.7225,12.7328,12.7174,12.7225,17300.0
2006-11-16 13:45:00,24.8,24.82,24.79,24.82,5100.0,12.7277,12.7379,12.7225,12.7379,5100.0
2006-11-16 13:50:00,24.81,24.83,24.81,24.82,5500.0,12.7328,12.7431,12.7328,12.7379,5500.0
2006-11-16 13:55:00,24.82,24.82,24.81,24.81,4900.0,12.7379,12.7379,12.7328,12.7328,4900.0
2006-11-16 14:00:00,24.82,24.82,24.79,24.79,3000.0,12.7379,12.7379,12.7225,12.7225,3000.0
2006-11-16 14:05:00,24.79,24.79,24.78,24.79,7100.0,12.7225,12.7225,12.7174,12.7225,7100.0
2006-11-16 14:10:00,24.78,24.79,24.76,24.79,8900.0,12.7174,12.7225,12.7071,12.7225,8900.0
2006-11-16 14:15:00,24.78,24.79,24.78,24.79,3200.0,12.7174,12.7225,12.7174,12.7225,3200.0
2006-11-16 14:20:00,24.78,24.78,24.77,24.78,4400.0,12.7174,12.7174,12.7123,12.7174,4400.0
2006-11-16 14:25:00,24.78,24.8,24.78,24.79,3500.0,12.7174,12.7277,12.7174,12.7225,3500.0
2006-11-16 14:30:00,24.79,24.82,24.77,24.77,40300.0,12.7225,12.7379,12.7123,12.7123,40300.0
2006-11-16 14:35:00,24.77,24.79,24.76,24.79,17400.0,12.7123,12.7225,12.7071,12.7225,17400.0
2006-11-16 14:40:00,24.79,24.8,24.79,24.8,2300.0,12.7225,12.7277,12.7225,12.7277,2300.0
2006-11-16 14:45:00,24.8,24.82,24.8,24.8,7500.0,12.7277,12.7379,12.7277,12.7277,7500.0
2006-11-16 14:50:00,24.8,24.8,24.77,24.79,9300.0,12.7277,12.7277,12.7123,12.7225,9300.0
2006-11-16 14:55:00,24.79,24.81,24.79,24.81,9200.0,12.7225,12.7328,12.7225,12.7328,9200.0
2006-11-16 15:00:00,24.81,24.83,24.81,24.82,9400.0,12.7328,12.7431,12.7328,12.7379,9400.0
2006-11-16 15:05:00,24.83,24.84,24.82,24.84,8600.0,12.7431,12.7482,12.7379,12.7482,8600.0
2006-11-16 15:10:00,24.84,24.84,24.83,24.84,13500.0,12.7482,12.7482,12.7431,12.7482,13500.0
2006-11-16 15:15:00,24.84,24.86,24.83,24.86,10100.0,12.7482,12.7584,12.7431,12.7584,10100.0
2006-11-16 15:20:00,24.86,24.88,24.83,24.86,60000.0,12.7584,12.7687,12.7431,12.7584,60000.0
2006-11-16 15:25:00,24.86,24.87,24.86,24.87,4900.0,12.7584,12.7636,12.7584,12.7636,4900.0
2006-11-16 15:30:00,24.87,24.88,24.86,24.86,5500.0,12.7636,12.7687,12.7584,12.7584,5500.0
2006-11-16 15:35:00,24.87,24.88,24.85,24.86,14400.0,12.7636,12.7687,12.7533,12.7584,14400.0
2006-11-16 15:40:00,24.86,24.87,24.86,24.87,1900.0,12.7584,12.7636,12.7584,12.7636,1900.0
2006-11-16 15:45:00,24.87,24.88,24.87,24.88,12200.0,12.7636,12.7687,12.7636,12.7687,12200.0
2006-11-16 15:50:00,24.88,24.88,24.87,24.88,15000.0,12.7687,12.7687,12.7636,12.7687,15000.0
2006-11-16 15:55:00,24.88,24.88,24.84,24.85,29100.0,12.7687,12.7687,12.7482,12.7533,29100.0
2006-11-17 09:30:00,24.84,24.85,24.74,24.75,207800.0,12.7482,12.7533,12.6969,12.702,207800.0
2006-11-17 09:35:00,24.74,24.74,24.71,24.73,2600.0,12.6969,12.6969,12.6815,12.6917,2600.0
2006-11-17 09:40:00,24.73,24.75,24.72,24.75,4800.0,12.6917,12.702,12.6866,12.702,4800.0
2006-11-17 09:45:00,24.74,24.74,24.74,24.74,1500.0,12.6969,12.6969,12.6969,12.6969,1500.0
2006-11-17 09:50:00,24.74,24.75,24.74,24.75,3000.0,12.6969,12.702,12.6969,12.702,3000.0
2006-11-17 09:55:00,24.75,24.75,24.75,24.75,2500.0,12.702,12.702,12.702,12.702,2500.0
2006-11-17 10:00:00,24.75,24.75,24.74,24.74,800.0,12.702,12.702,12.6969,12.6969,800.0
2006-11-17 10:05:00,24.74,24.75,24.73,24.74,11200.0,12.6969,12.702,12.6917,12.6969,11200.0
2006-11-17 10:10:00,24.74,24.74,24.73,24.73,1200.0,12.6969,12.6969,12.6917,12.6917,1200.0
2006-11-17 10:15:00,24.73,24.73,24.71,24.71,6500.0,12.6917,12.6917,12.6815,12.6815,6500.0
2006-11-17 10:20:00,24.72,24.72,24.72,24.72,200.0,12.6866,12.6866,12.6866,12.6866,200.0
2006-11-17 10:25:00,24.71,24.71,24.71,24.71,2800.0,12.6815,12.6815,12.6815,12.6815,2800.0
2006-11-17 10:30:00,24.72,24.73,24.71,24.73,14400.0,12.6866,12.6917,12.6815,12.6917,14400.0
2006-11-17 10:35:00,24.73,24.76,24.73,24.75,7100.0,12.6917,12.7071,12.6917,12.702,7100.0
2006-11-17 10:40:00,24.75,24.76,24.75,24.76,1400.0,12.702,12.7071,12.702,12.7071,1400.0
2006-11-17 10:45:00,24.76,24.79,24.76,24.78,9300.0,12.7071,12.7225,12.7071,12.7174,9300.0
2006-11-17 10:50:00,24.78,24.78,24.78,24.78,4900.0,12.7174,12.7174,12.7174,12.7174,4900.0
2006-11-17 10:55:00,24.78,24.79,24.78,24.78,6500.0,12.7174,12.7225,12.7174,12.7174,6500.0
2006-11-17 11:00:00,24.78,24.79,24.78,24.78,10900.0,12.7174,12.7225,12.7174,12.7174,10900.0
2006-11-17 11:05:00,24.77,24.78,24.76,24.77,6000.0,12.7123,12.7174,12.7071,12.7123,6000.0
2006-11-17 11:10:00,24.78,24.78,24.77,24.78,1500.0,12.7174,12.7174,12.7123,12.7174,1500.0
2006-11-17 11:15:00,24.78,24.78,24.77,24.77,900.0,12.7174,12.7174,12.7123,12.7123,900.0
2006-11-17 11:20:00,24.78,24.78,24.78,24.78,800.0,12.7174,12.7174,12.7174,12.7174,800.0
2006-11-17 11:25:00,24.77,24.81,24.77,24.81,4700.0,12.7123,12.7328,12.7123,12.7328,4700.0
2006-11-17 11:30:00,24.82,24.82,24.81,24.81,7300.0,12.7379,12.7379,12.7328,12.7328,7300.0
2006-11-17 11:35:00,24.81,24.82,24.81,24.81,1600.0,12.7328,12.7379,12.7328,12.7328,1600.0
2006-11-17 11:40:00,24.81,24.81,24.81,24.81,6500.0,12.7328,12.7328,12.7328,12.7328,6500.0
2006-11-17 11:45:00,24.81,24.82,24.81,24.81,2000.0,12.7328,12.7379,12.7328,12.7328,2000.0
2006-11-17 11:50:00,24.81,24.82,24.81,24.82,900.0,12.7328,12.7379,12.7328,12.7379,900.0
2006-11-17 11:55:00,24.81,24.81,24.81,24.81,6000.0,12.7328,12.7328,12.7328,12.7328,6000.0
2006-11-17 12:00:00,24.81,24.82,24.81,24.81,3500.0,12.7328,12.7379,12.7328,12.7328,3500.0
2006-11-17 12:05:00,24.81,24.81,24.81,24.81,400.0,12.7328,12.7328,12.7328,12.7328,400.0
2006-11-17 12:10:00,24.82,24.83,24.82,24.83,4700.0,12.7379,12.7431,12.7379,12.7431,4700.0
2006-11-17 12:15:00,24.83,24.83,24.82,24.83,2700.0,12.7431,12.7431,12.7379,12.7431,2700.0
2006-11-17 12:20:00,24.83,24.83,24.78,24.79,18800.0,12.7431,12.7431,12.7174,12.7225,18800.0
2006-11-17 12:25:00,24.79,24.79,24.76,24.76,19600.0,12.7225,12.7225,12.7071,12.7071,19600.0
2006-11-17 12:30:00,24.75,24.8,24.74,24.79,12800.0,12.702,12.7277,12.6969,12.7225,12800.0
2006-11-17 12:35:00,24.78,24.8,24.78,24.8,6500.0,12.7174,12.7277,12.7174,12.7277,6500.0
2006-11-17 12:40:00,24.79,24.79,24.78,24.79,9000.0,12.7225,12.7225,12.7174,12.7225,9000.0
2006-11-17 12:45:00,24.79,24.79,24.78,24.78,5000.0,12.7225,12.7225,12.7174,12.7174,5000.0
2006-11-17 12:50:00,24.78,24.79,24.78,24.78,6800.0,12.7174,12.7225,12.7174,12.7174,6800.0
2006-11-17 12:55:00,24.79,24.79,24.77,24.77,7100.0,12.7225,12.7225,12.7123,12.7123,7100.0
2006-11-17 13:00:00,24.77,24.77,24.74,24.74,7500.0,12.7123,12.7123,12.6969,12.6969,7500.0
2006-11-17 13:05:00,24.75,24.75,24.74,24.75,1900.0,12.702,12.702,12.6969,12.702,1900.0
2006-11-17 13:10:00,24.74,24.75,24.74,24.74,1000.0,12.6969,12.702,12.6969,12.6969,1000.0
2006-11-17 13:15:00,24.75,24.75,24.74,24.74,900.0,12.702,12.702,12.6969,12.6969,900.0
2006-11-17 13:20:00,24.75,24.75,24.74,24.75,900.0,12.702,12.702,12.6969,12.702,900.0
2006-11-17 13:25:00,24.74,24.74,24.74,24.74,100.0,12.6969,12.6969,12.6969,12.6969,100.0
2006-11-17 13:30:00,24.74,24.75,24.74,24.75,500.0,12.6969,12.702,12.6969,12.702,500.0
2006-11-17 13:35:00,24.75,24.75,24.74,24.74,6200.0,12.702,12.702,12.6969,12.6969,6200.0
2006-11-17 13:40:00,24.74,24.75,24.74,24.75,3900.0,12.6969,12.702,12.6969,12.702,3900.0
2006-11-17 13:45:00,24.74,24.75,24.74,24.74,11300.0,12.6969,12.702,12.6969,12.6969,11300.0
2006-11-17 13:50:00,24.74,24.75,24.74,24.74,3600.0,12.6969,12.702,12.6969,12.6969,3600.0
2006-11-17 13:55:00,24.74,24.75,24.74,24.74,3500.0,12.6969,12.702,12.6969,12.6969,3500.0
2006-11-17 14:00:00,24.74,24.75,24.74,24.74,13200.0,12.6969,12.702,12.6969,12.6969,13200.0
2006-11-17 14:05:00,24.75,24.75,24.74,24.74,1800.0,12.702,12.702,12.6969,12.6969,1800.0
2006-11-17 14:10:00,24.74,24.75,24.74,24.74,3400.0,12.6969,12.702,12.6969,12.6969,3400.0
2006-11-17 14:15:00,24.74,24.75,24.74,24.74,3800.0,12.6969,12.702,12.6969,12.6969,3800.0
2006-11-17 14:20:00,24.75,24.75,24.74,24.75,2200.0,12.702,12.702,12.6969,12.702,2200.0
2006-11-17 14:25:00,24.75,24.75,24.74,24.75,700.0,12.702,12.702,12.6969,12.702,700.0
2006-11-17 14:30:00,24.75,24.76,24.75,24.76,4400.0,12.702,12.7071,12.702,12.7071,4400.0
2006-11-17 14:35:00,24.76,24.79,24.76,24.78,16400.0,12.7071,12.7225,12.7071,12.7174,16400.0
2006-11-17 14:40:00,24.78,24.79,24.77,24.78,16200.0,12.7174,12.7225,12.7123,12.7174,16200.0
2006-11-17 14:45:00,24.79,24.8,24.79,24.79,5400.0,12.7225,12.7277,12.7225,12.7225,5400.0
2006-11-17 14:50:00,24.79,24.82,24.79,24.81,18700.0,12.7225,12.7379,12.7225,12.7328,18700.0
2006-11-17 14:55:00,24.8,24.81,24.8,24.8,21700.0,12.7277,12.7328,12.7277,12.7277,21700.0
2006-11-17 15:00:00,24.81,24.81,24.81,24.81,5700.0,12.7328,12.7328,12.7328,12.7328,5700.0
2006-11-17 15:05:00,24.81,24.82,24.81,24.82,8700.0,12.7328,12.7379,12.7328,12.7379,8700.0
2006-11-17 15:10:00,24.82,24.83,24.82,24.82,15200.0,12.7379,12.7431,12.7379,12.7379,15200.0
2006-11-17 15:15:00,24.81,24.81,24.8,24.81,3200.0,12.7328,12.7328,12.7277,12.7328,3200.0
2006-11-17 15:20:00,24.81,24.81,24.8,24.8,8200.0,12.7328,12.7328,12.7277,12.7277,8200.0
2006-11-17 15:25:00,24.8,24.81,24.79,24.8,34200.0,12.7277,12.7328,12.7225,12.7277,34200.0
2006-11-17 15:30:00,24.8,24.8,24.78,24.78,6600.0,12.7277,12.7277,12.7174,12.7174,6600.0
2006-11-17 15:35:00,24.78,24.78,24.77,24.77,5600.0,12.7174,12.7174,12.7123,12.7123,5600.0
2006-11-17 15:40:00,24.77,24.78,24.77,24.78,8800.0,12.7123,12.7174,12.7123,12.7174,8800.0
2006-11-17 15:45:00,24.78,24.78,24.77,24.77,7800.0,12.7174,12.7174,12.7123,12.7123,7800.0
2006-11-17 15:50:00,24.77,24.78,24.77,24.78,7400.0,12.7123,12.7174,12.7123,12.7174,7400.0
2006-11-17 15:55:00,24.78,24.79,24.77,24.78,37400.0,12.7174,12.7225,12.7123,12.7174,37400.0
2006-11-20 09:30:00,24.81,24.82,24.78,24.78,12800.0,12.7328,12.7379,12.7174,12.7174,12800.0
2006-11-20 09:35:00,24.78,24.85,24.74,24.76,11900.0,12.7174,12.7533,12.6969,12.7071,11900.0
2006-11-20 09:40:00,24.77,24.79,24.75,24.75,3300.0,12.7123,12.7225,12.702,12.702,3300.0
2006-11-20 09:45:00,24.75,24.79,24.75,24.78,3900.0,12.702,12.7225,12.702,12.7174,3900.0
2006-11-20 09:50:00,24.77,24.79,24.76,24.79,5700.0,12.7123,12.7225,12.7071,12.7225,5700.0
2006-11-20 09:55:00,24.79,24.79,24.78,24.79,2000.0,12.7225,12.7225,12.7174,12.7225,2000.0
2006-11-20 10:00:00,24.79,24.8,24.77,24.77,8000.0,12.7225,12.7277,12.7123,12.7123,8000.0
2006-11-20 10:05:00,24.77,24.79,24.77,24.78,3800.0,12.7123,12.7225,12.7123,12.7174,3800.0
2006-11-20 10:10:00,24.78,24.79,24.78,24.78,4300.0,12.7174,12.7225,12.7174,12.7174,4300.0
2006-11-20 10:15:00,24.78,24.79,24.78,24.79,4800.0,12.7174,12.7225,12.7174,12.7225,4800.0
2006-11-20 10:20:00,24.79,24.8,24.79,24.79,6300.0,12.7225,12.7277,12.7225,12.7225,6300.0
2006-11-20 10:25:00,24.8,24.8,24.77,24.77,13000.0,12.7277,12.7277,12.7123,12.7123,13000.0
2006-11-20 10:30:00,24.77,24.79,24.77,24.79,4500.0,12.7123,12.7225,12.7123,12.7225,4500.0
2006-11-20 10:35:00,24.79,24.79,24.78,24.78,7100.0,12.7225,12.7225,12.7174,12.7174,7100.0
2006-11-20 10:40:00,24.78,24.79,24.78,24.78,11500.0,12.7174,12.7225,12.7174,12.7174,11500.0
2006-11-20 10:45:00,24.78,24.79,24.78,24.79,2000.0,12.7174,12.7225,12.7174,12.7225,2000.0
2006-11-20 10:50:00,24.79,24.79,24.78,24.78,2400.0,12.7225,12.7225,12.7174,12.7174,2400.0
2006-11-20 10:55:00,24.78,24.79,24.78,24.79,1800.0,12.7174,12.7225,12.7174,12.7225,1800.0
2006-11-20 11:00:00,24.79,24.79,24.78,24.78,4800.0,12.7225,12.7225,12.7174,12.7174,4800.0
2006-11-20 11:05:00,24.78,24.79,24.78,24.79,3000.0,12.7174,12.7225,12.7174,12.7225,3000.0
2006-11-20 11:10:00,24.78,24.78,24.78,24.78,119700.0,12.7174,12.7174,12.7174,12.7174,119700.0
2006-11-20 11:15:00,24.78,24.79,24.78,24.78,3700.0,12.7174,12.7225,12.7174,12.7174,3700.0
2006-11-20 11:20:00,24.79,24.79,24.78,24.79,6100.0,12.7225,12.7225,12.7174,12.7225,6100.0
2006-11-20 11:25:00,24.79,24.8,24.78,24.78,3700.0,12.7225,12.7277,12.7174,12.7174,3700.0
2006-11-20 11:30:00,24.79,24.79,24.78,24.79,1400.0,12.7225,12.7225,12.7174,12.7225,1400.0
2006-11-20 11:35:00,24.78,24.79,24.78,24.78,2900.0,12.7174,12.7225,12.7174,12.7174,2900.0
2006-11-20 11:40:00,24.79,24.79,24.78,24.78,4200.0,12.7225,12.7225,12.7174,12.7174,4200.0
2006-11-20 11:45:00,24.79,24.8,24.78,24.79,7400.0,12.7225,12.7277,12.7174,12.7225,7400.0
2006-11-20 11:50:00,24.78,24.79,24.78,24.78,2100.0,12.7174,12.7225,12.7174,12.7174,2100.0
2006-11-20 11:55:00,24.78,24.79,24.78,24.79,2200.0,12.7174,12.7225,12.7174,12.7225,2200.0
2006-11-20 12:00:00,24.79,24.8,24.78,24.78,55000.0,12.7225,12.7277,12.7174,12.7174,55000.0
2006-11-20 12:05:00,24.79,24.79,24.79,24.79,1300.0,12.7225,12.7225,12.7225,12.7225,1300.0
2006-11-20 12:10:00,24.78,24.81,24.78,24.81,2100.0,12.7174,12.7328,12.7174,12.7328,2100.0
2006-11-20 12:15:00,24.81,24.81,24.8,24.8,1900.0,12.7328,12.7328,12.7277,12.7277,1900.0
2006-11-20 12:20:00,24.8,24.81,24.8,24.8,2500.0,12.7277,12.7328,12.7277,12.7277,2500.0
2006-11-20 12:25:00,24.81,24.81,24.8,24.81,400.0,12.7328,12.7328,12.7277,12.7328,400.0
2006-11-20 12:30:00,24.8,24.81,24.8,24.8,2500.0,12.7277,12.7328,12.7277,12.7277,2500.0
2006-11-20 12:35:00,24.81,24.81,24.81,24.81,300.0,12.7328,12.7328,12.7328,12.7328,300.0
2006-11-20 12:40:00,24.81,24.81,24.8,24.81,500.0,12.7328,12.7328,12.7277,12.7328,500.0
2006-11-20 12:45:00,24.8,24.81,24.8,24.8,2700.0,12.7277,12.7328,12.7277,12.7277,2700.0
2006-11-20 12:50:00,24.8,24.8,24.8,24.8,800.0,12.7277,12.7277,12.7277,12.7277,800.0
2006-11-20 12:55:00,24.81,24.81,24.8,24.81,1700.0,12.7328,12.7328,12.7277,12.7328,1700.0
2006-11-20 13:00:00,24.8,24.81,24.8,24.81,1300.0,12.7277,12.7328,12.7277,12.7328,1300.0
2006-11-20 13:05:00,24.8,24.81,24.8,24.81,5300.0,12.7277,12.7328,12.7277,12.7328,5300.0
2006-11-20 13:10:00,24.81,24.81,24.8,24.8,1000.0,12.7328,12.7328,12.7277,12.7277,1000.0
2006-11-20 13:15:00,24.81,24.81,24.8,24.81,3500.0,12.7328,12.7328,12.7277,12.7328,3500.0
2006-11-20 13:20:00,24.8,24.82,24.8,24.81,3300.0,12.7277,12.7379,12.7277,12.7328,3300.0
2006-11-20 13:25:00,24.8,24.81,24.8,24.81,600.0,12.7277,12.7328,12.7277,12.7328,600.0
2006-11-20 13:30:00,24.8,24.82,24.8,24.8,2200.0,12.7277,12.7379,12.7277,12.7277,2200.0
2006-11-20 13:35:00,24.81,24.81,24.8,24.81,700.0,12.7328,12.7328,12.7277,12.7328,700.0
2006-11-20 13:40:00,24.81,24.81,24.8,24.8,2700.0,12.7328,12.7328,12.7277,12.7277,2700.0
2006-11-20 13:45:00,24.8,24.81,24.8,24.81,1400.0,12.7277,12.7328,12.7277,12.7328,1400.0
2006-11-20 13:50:00,24.81,24.81,24.8,24.81,2400.0,12.7328,12.7328,12.7277,12.7328,2400.0
2006-11-20 13:55:00,24.81,24.81,24.8,24.8,4900.0,12.7328,12.7328,12.7277,12.7277,4900.0
2006-11-20 14:00:00,24.81,24.84,24.8,24.83,29100.0,12.7328,12.7482,12.7277,12.7431,29100.0
2006-11-20 14:05:00,24.83,24.83,24.83,24.83,3500.0,12.7431,12.7431,12.7431,12.7431,3500.0
2006-11-20 14:10:00,24.84,24.84,24.83,24.83,9500.0,12.7482,12.7482,12.7431,12.7431,9500.0
2006-11-20 14:15:00,24.83,24.84,24.83,24.83,5900.0,12.7431,12.7482,12.7431,12.7431,5900.0
2006-11-20 14:20:00,24.83,24.84,24.83,24.84,14400.0,12.7431,12.7482,12.7431,12.7482,14400.0
2006-11-20 14:25:00,24.84,24.84,24.81,24.81,10800.0,12.7482,12.7482,12.7328,12.7328,10800.0
2006-11-20 14:30:00,24.8,24.8,24.79,24.79,7800.0,12.7277,12.7277,12.7225,12.7225,7800.0
2006-11-20 14:35:00,24.78,24.78,24.75,24.76,11400.0,12.7174,12.7174,12.702,12.7071,11400.0
2006-11-20 14:40:00,24.77,24.78,24.77,24.77,7800.0,12.7123,12.7174,12.7123,12.7123,7800.0
2006-11-20 14:45:00,24.78,24.79,24.77,24.79,16700.0,12.7174,12.7225,12.7123,12.7225,16700.0
2006-11-20 14:50:00,24.79,24.81,24.79,24.8,4100.0,12.7225,12.7328,12.7225,12.7277,4100.0
2006-11-20 14:55:00,24.8,24.81,24.79,24.8,1700.0,12.7277,12.7328,12.7225,12.7277,1700.0
2006-11-20 15:00:00,24.81,24.81,24.81,24.81,900.0,12.7328,12.7328,12.7328,12.7328,900.0
2006-11-20 15:05:00,24.8,24.81,24.8,24.81,1200.0,12.7277,12.7328,12.7277,12.7328,1200.0
2006-11-20 15:10:00,24.81,24.81,24.79,24.8,700.0,12.7328,12.7328,12.7225,12.7277,700.0
2006-11-20 15:15:00,24.8,24.81,24.8,24.8,1500.0,12.7277,12.7328,12.7277,12.7277,1500.0
2006-11-20 15:20:00,24.81,24.81,24.8,24.8,11500.0,12.7328,12.7328,12.7277,12.7277,11500.0
2006-11-20 15:25:00,24.8,24.81,24.8,24.8,5200.0,12.7277,12.7328,12.7277,12.7277,5200.0
2006-11-20 15:30:00,24.8,24.81,24.8,24.81,2900.0,12.7277,12.7328,12.7277,12.7328,2900.0
2006-11-20 15:35:00,24.81,24.84,24.81,24.83,15900.0,12.7328,12.7482,12.7328,12.7431,15900.0
2006-11-20 15:40:00,24.82,24.83,24.82,24.83,3700.0,12.7379,12.7431,12.7379,12.7431,3700.0
2006-11-20 15:45:00,24.82,24.83,24.81,24.81,3200.0,12.7379,12.7431,12.7328,12.7328,3200.0
2006-11-20 15:50:00,24.81,24.82,24.81,24.81,4600.0,12.7328,12.7379,12.7328,12.7328,4600.0
2006-11-20 15:55:00,24.81,24.83,24.81,24.83,19600.0,12.7328,12.7431,12.7328,12.7431,19600.0
2006-11-21 09:30:00,24.77,24.78,24.64,24.71,15300.0,12.7123,12.7174,12.6455,12.6815,15300.0
2006-11-21 09:35:00,24.73,24.75,24.7,24.7,5700.0,12.6917,12.702,12.6763,12.6763,5700.0
2006-11-21 09:40:00,24.7,24.72,24.68,24.69,12200.0,12.6763,12.6866,12.6661,12.6712,12200.0
2006-11-21 09:45:00,24.71,24.71,24.65,24.65,7800.0,12.6815,12.6815,12.6507,12.6507,7800.0
2006-11-21 09:50:00,24.64,24.66,24.64,24.64,7600.0,12.6455,12.6558,12.6455,12.6455,7600.0
2006-11-21 09:55:00,24.65,24.66,24.64,24.65,2200.0,12.6507,12.6558,12.6455,12.6507,2200.0
2006-11-21 10:00:00,24.67,24.68,24.66,24.66,2600.0,12.6609,12.6661,12.6558,12.6558,2600.0
2006-11-21 10:05:00,24.66,24.69,24.66,24.68,19500.0,12.6558,12.6712,12.6558,12.6661,19500.0
2006-11-21 10:10:00,24.68,24.7,24.68,24.69,4500.0,12.6661,12.6763,12.6661,12.6712,4500.0
2006-11-21 10:15:00,24.7,24.7,24.69,24.69,2800.0,12.6763,12.6763,12.6712,12.6712,2800.0
2006-11-21 10:20:00,24.7,24.73,24.7,24.71,12700.0,12.6763,12.6917,12.6763,12.6815,12700.0
2006-11-21 10:25:00,24.71,24.72,24.71,24.71,7200.0,12.6815,12.6866,12.6815,12.6815,7200.0
2006-11-21 10:30:00,24.72,24.72,24.71,24.72,1300.0,12.6866,12.6866,12.6815,12.6866,1300.0
2006-11-21 10:35:00,24.71,24.72,24.71,24.71,5100.0,12.6815,12.6866,12.6815,12.6815,5100.0
2006-11-21 10:40:00,24.71,24.73,24.71,24.73,8500.0,12.6815,12.6917,12.6815,12.6917,8500.0
2006-11-21 10:45:00,24.73,24.73,24.72,24.72,1200.0,12.6917,12.6917,12.6866,12.6866,1200.0
2006-11-21 10:50:00,24.72,24.72,24.71,24.71,5700.0,12.6866,12.6866,12.6815,12.6815,5700.0
2006-11-21 10:55:00,24.71,24.71,24.71,24.71,200.0,12.6815,12.6815,12.6815,12.6815,200.0
2006-11-21 11:00:00,24.72,24.77,24.71,24.77,15800.0,12.6866,12.7123,12.6815,12.7123,15800.0
2006-11-21 11:05:00,24.77,24.77,24.75,24.75,10600.0,12.7123,12.7123,12.702,12.702,10600.0
2006-11-21 11:10:00,24.75,24.75,24.75,24.75,6700.0,12.702,12.702,12.702,12.702,6700.0
2006-11-21 11:15:00,24.75,24.76,24.75,24.75,15400.0,12.702,12.7071,12.702,12.702,15400.0
2006-11-21 11:20:00,24.75,24.75,24.74,24.75,6600.0,12.702,12.702,12.6969,12.702,6600.0
2006-11-21 11:25:00,24.74,24.75,24.73,24.74,6600.0,12.6969,12.702,12.6917,12.6969,6600.0
2006-11-21 11:30:00,24.74,24.75,24.74,24.74,6200.0,12.6969,12.702,12.6969,12.6969,6200.0
2006-11-21 11:35:00,24.75,24.76,24.74,24.74,9600.0,12.702,12.7071,12.6969,12.6969,9600.0
2006-11-21 11:40:00,24.75,24.75,24.74,24.74,2400.0,12.702,12.702,12.6969,12.6969,2400.0
2006-11-21 11:45:00,24.74,24.74,24.72,24.73,5000.0,12.6969,12.6969,12.6866,12.6917,5000.0
2006-11-21 11:50:00,24.73,24.73,24.72,24.72,1200.0,12.6917,12.6917,12.6866,12.6866,1200.0
2006-11-21 11:55:00,24.73,24.73,24.72,24.73,1000.0,12.6917,12.6917,12.6866,12.6917,1000.0
2006-11-21 12:00:00,24.72,24.73,24.72,24.73,4500.0,12.6866,12.6917,12.6866,12.6917,4500.0
2006-11-21 12:05:00,24.73,24.74,24.73,24.73,1100.0,12.6917,12.6969,12.6917,12.6917,1100.0
2006-11-21 12:10:00,24.73,24.74,24.73,24.73,700.0,12.6917,12.6969,12.6917,12.6917,700.0
2006-11-21 12:15:00,24.73,24.74,24.73,24.74,1400.0,12.6917,12.6969,12.6917,12.6969,1400.0
2006-11-21 12:20:00,24.74,24.74,24.73,24.73,700.0,12.6969,12.6969,12.6917,12.6917,700.0
2006-11-21 12:25:00,24.73,24.75,24.73,24.74,1000.0,12.6917,12.702,12.6917,12.6969,1000.0
2006-11-21 12:30:00,24.74,24.75,24.74,24.74,1100.0,12.6969,12.702,12.6969,12.6969,1100.0
2006-11-21 12:35:00,24.74,24.74,24.74,24.74,800.0,12.6969,12.6969,12.6969,12.6969,800.0
2006-11-21 12:40:00,24.75,24.75,24.74,24.74,800.0,12.702,12.702,12.6969,12.6969,800.0
2006-11-21 12:45:00,24.75,24.75,24.74,24.74,400.0,12.702,12.702,12.6969,12.6969,400.0
2006-11-21 12:50:00,24.75,24.75,24.74,24.74,6300.0,12.702,12.702,12.6969,12.6969,6300.0
2006-11-21 12:55:00,24.74,24.74,24.74,24.74,1400.0,12.6969,12.6969,12.6969,12.6969,1400.0
2006-11-21 13:00:00,24.74,24.75,24.74,24.74,1000.0,12.6969,12.702,12.6969,12.6969,1000.0
2006-11-21 13:05:00,24.75,24.75,24.74,24.74,8900.0,12.702,12.702,12.6969,12.6969,8900.0
2006-11-21 13:10:00,24.74,24.75,24.74,24.74,1200.0,12.6969,12.702,12.6969,12.6969,1200.0
2006-11-21 13:15:00,24.74,24.75,24.74,24.74,1000.0,12.6969,12.702,12.6969,12.6969,1000.0
2006-11-21 13:20:00,24.74,24.75,24.74,24.74,1400.0,12.6969,12.702,12.6969,12.6969,1400.0
2006-11-21 13:25:00,24.74,24.74,24.74,24.74,1200.0,12.6969,12.6969,12.6969,12.6969,1200.0
2006-11-21 13:30:00,24.74,24.77,24.74,24.77,10500.0,12.6969,12.7123,12.6969,12.7123,10500.0
2006-11-21 13:35:00,24.77,24.77,24.76,24.77,1200.0,12.7123,12.7123,12.7071,12.7123,1200.0
2006-11-21 13:40:00,24.77,24.77,24.76,24.76,1800.0,12.7123,12.7123,12.7071,12.7071,1800.0
2006-11-21 13:45:00,24.77,24.77,24.76,24.76,500.0,12.7123,12.7123,12.7071,12.7071,500.0
2006-11-21 13:50:00,24.76,24.77,24.76,24.77,900.0,12.7071,12.7123,12.7071,12.7123,900.0
2006-11-21 13:55:00,24.76,24.77,24.76,24.77,3400.0,12.7071,12.7123,12.7071,12.7123,3400.0
2006-11-21 14:00:00,24.76,24.77,24.76,24.76,4800.0,12.7071,12.7123,12.7071,12.7071,4800.0
2006-11-21 14:05:00,24.77,24.77,24.76,24.76,12300.0,12.7123,12.7123,12.7071,12.7071,12300.0
2006-11-21 14:10:00,24.76,24.77,24.76,24.76,2100.0,12.7071,12.7123,12.7071,12.7071,2100.0
2006-11-21 14:15:00,24.76,24.77,24.76,24.76,6000.0,12.7071,12.7123,12.7071,12.7071,6000.0
2006-11-21 14:20:00,24.76,24.76,24.76,24.76,5500.0,12.7071,12.7071,12.7071,12.7071,5500.0
2006-11-21 14:25:00,24.76,24.76,24.76,24.76,4600.0,12.7071,12.7071,12.7071,12.7071,4600.0
2006-11-21 14:30:00,24.77,24.77,24.76,24.76,4100.0,12.7123,12.7123,12.7071,12.7071,4100.0
2006-11-21 14:35:00,24.76,24.76,24.76,24.76,6400.0,12.7071,12.7071,12.7071,12.7071,6400.0
2006-11-21 14:40:00,24.76,24.76,24.76,24.76,7100.0,12.7071,12.7071,12.7071,12.7071,7100.0
2006-11-21 14:45:00,24.76,24.77,24.76,24.76,3400.0,12.7071,12.7123,12.7071,12.7071,3400.0
2006-11-21 14:50:00,24.77,24.79,24.76,24.79,41800.0,12.7123,12.7225,12.7071,12.7225,41800.0
2006-11-21 14:55:00,24.79,24.79,24.78,24.78,1000.0,12.7225,12.7225,12.7174,12.7174,1000.0
2006-11-21 15:00:00,24.78,24.79,24.78,24.78,900.0,12.7174,12.7225,12.7174,12.7174,900.0
2006-11-21 15:05:00,24.79,24.79,24.78,24.79,1300.0,12.7225,12.7225,12.7174,12.7225,1300.0
2006-11-21 15:10:00,24.79,24.79,24.78,24.79,12500.0,12.7225,12.7225,12.7174,12.7225,12500.0
2006-11-21 15:15:00,24.79,24.8,24.79,24.79,19800.0,12.7225,12.7277,12.7225,12.7225,19800.0
2006-11-21 15:20:00,24.8,24.8,24.79,24.79,7200.0,12.7277,12.7277,12.7225,12.7225,7200.0
2006-11-21 15:25:00,24.79,24.83,24.79,24.8,65100.0,12.7225,12.7431,12.7225,12.7277,65100.0
2006-11-21 15:30:00,24.8,24.8,24.79,24.79,4800.0,12.7277,12.7277,12.7225,12.7225,4800.0
2006-11-21 15:35:00,24.79,24.8,24.78,24.79,5800.0,12.7225,12.7277,12.7174,12.7225,5800.0
2006-11-21 15:40:00,24.78,24.79,24.78,24.78,3600.0,12.7174,12.7225,12.7174,12.7174,3600.0
2006-11-21 15:45:00,24.78,24.78,24.76,24.76,6500.0,12.7174,12.7174,12.7071,12.7071,6500.0
2006-11-21 15:50:00,24.76,24.77,24.75,24.77,15500.0,12.7071,12.7123,12.702,12.7123,15500.0
2006-11-21 15:55:00,24.77,24.77,24.76,24.76,14700.0,12.7123,12.7123,12.7071,12.7071,14700.0
2006-11-22 09:30:00,24.71,24.75,24.71,24.72,10700.0,12.6815,12.702,12.6815,12.6866,10700.0
2006-11-22 09:35:00,24.73,24.83,24.72,24.8,3500.0,12.6917,12.7431,12.6866,12.7277,3500.0
2006-11-22 09:40:00,24.82,24.83,24.8,24.8,1500.0,12.7379,12.7431,12.7277,12.7277,1500.0
2006-11-22 09:45:00,24.81,24.82,24.8,24.8,4100.0,12.7328,12.7379,12.7277,12.7277,4100.0
2006-11-22 09:50:00,24.8,24.81,24.8,24.8,20500.0,12.7277,12.7328,12.7277,12.7277,20500.0
2006-11-22 09:55:00,24.81,24.81,24.8,24.8,4600.0,12.7328,12.7328,12.7277,12.7277,4600.0
2006-11-22 10:00:00,24.8,24.81,24.8,24.8,4700.0,12.7277,12.7328,12.7277,12.7277,4700.0
2006-11-22 10:05:00,24.8,24.81,24.8,24.8,9000.0,12.7277,12.7328,12.7277,12.7277,9000.0
2006-11-22 10:10:00,24.8,24.81,24.8,24.8,10900.0,12.7277,12.7328,12.7277,12.7277,10900.0
2006-11-22 10:15:00,24.8,24.81,24.8,24.81,7400.0,12.7277,12.7328,12.7277,12.7328,7400.0
2006-11-22 10:20:00,24.8,24.81,24.8,24.81,4000.0,12.7277,12.7328,12.7277,12.7328,4000.0
2006-11-22 10:25:00,24.8,24.81,24.8,24.81,1600.0,12.7277,12.7328,12.7277,12.7328,1600.0
2006-11-22 10:30:00,24.8,24.81,24.8,24.81,3100.0,12.7277,12.7328,12.7277,12.7328,3100.0
2006-11-22 10:35:00,24.82,24.82,24.8,24.81,4500.0,12.7379,12.7379,12.7277,12.7328,4500.0
2006-11-22 10:40:00,24.8,24.81,24.8,24.81,1600.0,12.7277,12.7328,12.7277,12.7328,1600.0
2006-11-22 10:45:00,24.81,24.84,24.8,24.81,8100.0,12.7328,12.7482,12.7277,12.7328,8100.0
2006-11-22 10:50:00,24.81,24.81,24.8,24.8,4700.0,12.7328,12.7328,12.7277,12.7277,4700.0
2006-11-22 10:55:00,24.8,24.81,24.8,24.8,4900.0,12.7277,12.7328,12.7277,12.7277,4900.0
2006-11-22 11:00:00,24.8,24.83,24.8,24.83,10500.0,12.7277,12.7431,12.7277,12.7431,10500.0
2006-11-22 11:05:00,24.83,24.84,24.82,24.83,4800.0,12.7431,12.7482,12.7379,12.7431,4800.0
2006-11-22 11:10:00,24.83,24.83,24.82,24.82,1500.0,12.7431,12.7431,12.7379,12.7379,1500.0
2006-11-22 11:15:00,24.81,24.81,24.8,24.81,7500.0,12.7328,12.7328,12.7277,12.7328,7500.0
2006-11-22 11:20:00,24.81,24.81,24.8,24.8,2400.0,12.7328,12.7328,12.7277,12.7277,2400.0
2006-11-22 11:25:00,24.81,24.81,24.79,24.79,4600.0,12.7328,12.7328,12.7225,12.7225,4600.0
2006-11-22 11:30:00,24.79,24.8,24.78,24.78,3000.0,12.7225,12.7277,12.7174,12.7174,3000.0
2006-11-22 11:35:00,24.78,24.78,24.76,24.77,1500.0,12.7174,12.7174,12.7071,12.7123,1500.0
2006-11-22 11:40:00,24.77,24.77,24.76,24.77,800.0,12.7123,12.7123,12.7071,12.7123,800.0
2006-11-22 11:45:00,24.76,24.76,24.76,24.76,1300.0,12.7071,12.7071,12.7071,12.7071,1300.0
2006-11-22 11:50:00,24.76,24.77,24.76,24.76,1600.0,12.7071,12.7123,12.7071,12.7071,1600.0
2006-11-22 11:55:00,24.76,24.76,24.75,24.75,600.0,12.7071,12.7071,12.702,12.702,600.0
2006-11-22 12:00:00,24.75,24.76,24.75,24.76,1100.0,12.702,12.7071,12.702,12.7071,1100.0
2006-11-22 12:05:00,24.76,24.76,24.75,24.75,400.0,12.7071,12.7071,12.702,12.702,400.0
2006-11-22 12:10:00,24.76,24.76,24.74,24.74,2000.0,12.7071,12.7071,12.6969,12.6969,2000.0
2006-11-22 12:15:00,24.74,24.75,24.74,24.75,3500.0,12.6969,12.702,12.6969,12.702,3500.0
2006-11-22 12:20:00,24.74,24.74,24.73,24.73,2800.0,12.6969,12.6969,12.6917,12.6917,2800.0
2006-11-22 12:25:00,24.74,24.74,24.74,24.74,700.0,12.6969,12.6969,12.6969,12.6969,700.0
2006-11-22 12:30:00,24.74,24.75,24.73,24.74,5800.0,12.6969,12.702,12.6917,12.6969,5800.0
2006-11-22 12:35:00,24.73,24.74,24.73,24.73,4400.0,12.6917,12.6969,12.6917,12.6917,4400.0
2006-11-22 12:40:00,24.74,24.74,24.73,24.74,600.0,12.6969,12.6969,12.6917,12.6969,600.0
2006-11-22 12:45:00,24.73,24.74,24.73,24.73,14900.0,12.6917,12.6969,12.6917,12.6917,14900.0
2006-11-22 12:50:00,24.73,24.74,24.73,24.74,800.0,12.6917,12.6969,12.6917,12.6969,800.0
2006-11-22 12:55:00,24.73,24.74,24.73,24.74,3000.0,12.6917,12.6969,12.6917,12.6969,3000.0
2006-11-22 13:00:00,24.74,24.74,24.73,24.74,24000.0,12.6969,12.6969,12.6917,12.6969,24000.0
2006-11-22 13:05:00,24.74,24.74,24.73,24.74,400.0,12.6969,12.6969,12.6917,12.6969,400.0
2006-11-22 13:10:00,24.74,24.74,24.73,24.74,500.0,12.6969,12.6969,12.6917,12.6969,500.0
2006-11-22 13:15:00,24.74,24.74,24.73,24.74,600.0,12.6969,12.6969,12.6917,12.6969,600.0
2006-11-22 13:20:00,24.74,24.74,24.73,24.73,2300.0,12.6969,12.6969,12.6917,12.6917,2300.0
2006-11-22 13:25:00,24.73,24.74,24.73,24.74,2400.0,12.6917,12.6969,12.6917,12.6969,2400.0
2006-11-22 13:30:00,24.74,24.74,24.73,24.73,9700.0,12.6969,12.6969,12.6917,12.6917,9700.0
2006-11-22 13:35:00,24.74,24.74,24.73,24.74,2000.0,12.6969,12.6969,12.6917,12.6969,2000.0
2006-11-22 13:40:00,24.74,24.74,24.73,24.74,1900.0,12.6969,12.6969,12.6917,12.6969,1900.0
2006-11-22 13:45:00,24.74,24.74,24.73,24.73,3800.0,12.6969,12.6969,12.6917,12.6917,3800.0
2006-11-22 13:50:00,24.73,24.74,24.73,24.73,12800.0,12.6917,12.6969,12.6917,12.6917,12800.0
2006-11-22 13:55:00,24.73,24.74,24.73,24.74,5400.0,12.6917,12.6969,12.6917,12.6969,5400.0
2006-11-22 14:00:00,24.74,24.74,24.73,24.73,2100.0,12.6969,12.6969,12.6917,12.6917,2100.0
2006-11-22 14:05:00,24.74,24.74,24.73,24.74,1100.0,12.6969,12.6969,12.6917,12.6969,1100.0
2006-11-22 14:10:00,24.73,24.74,24.73,24.73,1400.0,12.6917,12.6969,12.6917,12.6917,1400.0
2006-11-22 14:15:00,24.74,24.74,24.73,24.73,300.0,12.6969,12.6969,12.6917,12.6917,300.0
2006-11-22 14:20:00,24.73,24.74,24.73,24.73,2300.0,12.6917,12.6969,12.6917,12.6917,2300.0
2006-11-22 14:25:00,24.74,24.74,24.73,24.73,1700.0,12.6969,12.6969,12.6917,12.6917,1700.0
2006-11-22 14:30:00,24.74,24.74,24.72,24.72,8300.0,12.6969,12.6969,12.6866,12.6866,8300.0
2006-11-22 14:35:00,24.72,24.72,24.71,24.72,1500.0,12.6866,12.6866,12.6815,12.6866,1500.0
2006-11-22 14:40:00,24.72,24.72,24.71,24.71,1100.0,12.6866,12.6866,12.6815,12.6815,1100.0
2006-11-22 14:45:00,24.72,24.72,24.71,24.72,3300.0,12.6866,12.6866,12.6815,12.6866,3300.0
2006-11-22 14:50:00,24.71,24.71,24.71,24.71,200.0,12.6815,12.6815,12.6815,12.6815,200.0
2006-11-22 14:55:00,24.71,24.72,24.71,24.71,600.0,12.6815,12.6866,12.6815,12.6815,600.0
2006-11-22 15:00:00,24.71,24.72,24.71,24.72,600.0,12.6815,12.6866,12.6815,12.6866,600.0
2006-11-22 15:05:00,24.72,24.72,24.71,24.72,800.0,12.6866,12.6866,12.6815,12.6866,800.0
2006-11-22 15:10:00,24.72,24.72,24.71,24.71,5100.0,12.6866,12.6866,12.6815,12.6815,5100.0
2006-11-22 15:15:00,24.71,24.71,24.7,24.71,7700.0,12.6815,12.6815,12.6763,12.6815,7700.0
2006-11-22 15:20:00,24.71,24.71,24.7,24.7,500.0,12.6815,12.6815,12.6763,12.6763,500.0
2006-11-22 15:25:00,24.71,24.71,24.7,24.7,400.0,12.6815,12.6815,12.6763,12.6763,400.0
2006-11-22 15:30:00,24.71,24.71,24.7,24.71,6900.0,12.6815,12.6815,12.6763,12.6815,6900.0
2006-11-22 15:35:00,24.71,24.72,24.71,24.72,8400.0,12.6815,12.6866,12.6815,12.6866,8400.0
2006-11-22 15:40:00,24.72,24.74,24.72,24.74,11000.0,12.6866,12.6969,12.6866,12.6969,11000.0
2006-11-22 15:45:00,24.73,24.74,24.73,24.74,9400.0,12.6917,12.6969,12.6917,12.6969,9400.0
2006-11-22 15:50:00,24.74,24.74,24.73,24.74,9200.0,12.6969,12.6969,12.6917,12.6969,9200.0
2006-11-22 15:55:00,24.74,24.77,24.73,24.75,19400.0,12.6969,12.7123,12.6917,12.702,19400.0
2006-11-24 09:30:00,24.67,24.7,24.61,24.66,10200.0,12.6609,12.6763,12.6301,12.6558,10200.0
2006-11-24 09:35:00,24.67,24.7,24.63,24.63,4100.0,12.6609,12.6763,12.6404,12.6404,4100.0
2006-11-24 09:40:00,24.63,24.63,24.62,24.63,2000.0,12.6404,12.6404,12.6353,12.6404,2000.0
2006-11-24 09:45:00,24.62,24.63,24.62,24.62,1700.0,12.6353,12.6404,12.6353,12.6353,1700.0
2006-11-24 09:50:00,24.62,24.62,24.61,24.62,1200.0,12.6353,12.6353,12.6301,12.6353,1200.0
2006-11-24 09:55:00,24.62,24.62,24.6,24.61,2500.0,12.6353,12.6353,12.625,12.6301,2500.0
2006-11-24 10:00:00,24.62,24.62,24.61,24.62,3700.0,12.6353,12.6353,12.6301,12.6353,3700.0
2006-11-24 10:05:00,24.63,24.63,24.62,24.62,2900.0,12.6404,12.6404,12.6353,12.6353,2900.0
2006-11-24 10:10:00,24.63,24.65,24.63,24.63,2700.0,12.6404,12.6507,12.6404,12.6404,2700.0
2006-11-24 10:15:00,24.63,24.65,24.63,24.65,1500.0,12.6404,12.6507,12.6404,12.6507,1500.0
2006-11-24 10:20:00,24.65,24.65,24.65,24.65,2000.0,12.6507,12.6507,12.6507,12.6507,2000.0
2006-11-24 10:25:00,24.66,24.69,24.66,24.69,4600.0,12.6558,12.6712,12.6558,12.6712,4600.0
2006-11-24 10:30:00,24.69,24.69,24.67,24.68,3400.0,12.6712,12.6712,12.6609,12.6661,3400.0
2006-11-24 10:35:00,24.68,24.69,24.68,24.68,1200.0,12.6661,12.6712,12.6661,12.6661,1200.0
2006-11-24 10:40:00,24.67,24.68,24.66,24.67,1300.0,12.6609,12.6661,12.6558,12.6609,1300.0
2006-11-24 10:45:00,24.67,24.68,24.67,24.68,4200.0,12.6609,12.6661,12.6609,12.6661,4200.0
2006-11-24 10:50:00,24.68,24.69,24.67,24.69,2200.0,12.6661,12.6712,12.6609,12.6712,2200.0
2006-11-24 10:55:00,24.7,24.7,24.69,24.69,3300.0,12.6763,12.6763,12.6712,12.6712,3300.0
2006-11-24 11:00:00,24.69,24.69,24.68,24.69,3400.0,12.6712,12.6712,12.6661,12.6712,3400.0
2006-11-24 11:05:00,24.69,24.69,24.69,24.69,900.0,12.6712,12.6712,12.6712,12.6712,900.0
2006-11-24 11:10:00,24.68,24.7,24.68,24.69,3100.0,12.6661,12.6763,12.6661,12.6712,3100.0
2006-11-24 11:15:00,24.7,24.7,24.69,24.69,1200.0,12.6763,12.6763,12.6712,12.6712,1200.0
2006-11-24 11:20:00,24.69,24.7,24.69,24.69,3900.0,12.6712,12.6763,12.6712,12.6712,3900.0
2006-11-24 11:25:00,24.7,24.7,24.68,24.7,6000.0,12.6763,12.6763,12.6661,12.6763,6000.0
2006-11-24 11:30:00,24.69,24.69,24.68,24.69,2500.0,12.6712,12.6712,12.6661,12.6712,2500.0
2006-11-24 11:35:00,24.68,24.68,24.68,24.68,1000.0,12.6661,12.6661,12.6661,12.6661,1000.0
2006-11-24 11:40:00,24.69,24.69,24.67,24.67,4700.0,12.6712,12.6712,12.6609,12.6609,4700.0
2006-11-24 11:45:00,24.67,24.68,24.66,24.68,4100.0,12.6609,12.6661,12.6558,12.6661,4100.0
2006-11-24 11:50:00,24.68,24.68,24.67,24.67,3700.0,12.6661,12.6661,12.6609,12.6609,3700.0
2006-11-24 11:55:00,24.67,24.67,24.66,24.67,1700.0,12.6609,12.6609,12.6558,12.6609,1700.0
2006-11-24 12:00:00,24.66,24.68,24.66,24.68,5000.0,12.6558,12.6661,12.6558,12.6661,5000.0
2006-11-24 12:05:00,24.68,24.68,24.66,24.67,5600.0,12.6661,12.6661,12.6558,12.6609,5600.0
2006-11-24 12:10:00,24.67,24.68,24.67,24.68,3900.0,12.6609,12.6661,12.6609,12.6661,3900.0
2006-11-24 12:15:00,24.68,24.68,24.66,24.67,1100.0,12.6661,12.6661,12.6558,12.6609,1100.0
2006-11-24 12:20:00,24.66,24.68,24.66,24.67,1900.0,12.6558,12.6661,12.6558,12.6609,1900.0
2006-11-24 12:25:00,24.67,24.68,24.67,24.68,8100.0,12.6609,12.6661,12.6609,12.6661,8100.0
2006-11-24 12:30:00,24.68,24.68,24.67,24.67,3200.0,12.6661,12.6661,12.6609,12.6609,3200.0
2006-11-24 12:35:00,24.66,24.67,24.66,24.66,2200.0,12.6558,12.6609,12.6558,12.6558,2200.0
2006-11-24 12:40:00,24.66,24.67,24.65,24.66,3800.0,12.6558,12.6609,12.6507,12.6558,3800.0
2006-11-24 12:45:00,24.66,24.66,24.64,24.64,3600.0,12.6558,12.6558,12.6455,12.6455,3600.0
2006-11-24 12:50:00,24.64,24.66,24.64,24.66,5800.0,12.6455,12.6558,12.6455,12.6558,5800.0
2006-11-24 12:55:00,24.65,24.67,24.63,24.63,16700.0,12.6507,12.6609,12.6404,12.6404,16700.0
2006-11-27 09:30:00,24.55,24.57,24.44,24.49,31200.0,12.5994,12.6096,12.5429,12.5686,31200.0
2006-11-27 09:35:00,24.48,24.5,24.44,24.45,11300.0,12.5634,12.5737,12.5429,12.548,11300.0
2006-11-27 09:40:00,24.46,24.48,24.43,24.43,5500.0,12.5532,12.5634,12.5378,12.5378,5500.0
2006-11-27 09:45:00,24.43,24.45,24.41,24.41,5400.0,12.5378,12.548,12.5275,12.5275,5400.0
2006-11-27 09:50:00,24.42,24.43,24.41,24.41,11300.0,12.5326,12.5378,12.5275,12.5275,11300.0
2006-11-27 09:55:00,24.42,24.42,24.41,24.41,8100.0,12.5326,12.5326,12.5275,12.5275,8100.0
2006-11-27 10:00:00,24.4,24.41,24.38,24.38,10100.0,12.5224,12.5275,12.5121,12.5121,10100.0
2006-11-27 10:05:00,24.38,24.38,24.35,24.35,18500.0,12.5121,12.5121,12.4967,12.4967,18500.0
2006-11-27 10:10:00,24.35,24.38,24.31,24.32,24800.0,12.4967,12.5121,12.4762,12.4813,24800.0
2006-11-27 10:15:00,24.31,24.32,24.31,24.32,6300.0,12.4762,12.4813,12.4762,12.4813,6300.0
2006-11-27 10:20:00,24.32,24.37,24.32,24.35,30600.0,12.4813,12.507,12.4813,12.4967,30600.0
2006-11-27 10:25:00,24.35,24.36,24.35,24.35,5900.0,12.4967,12.5018,12.4967,12.4967,5900.0
2006-11-27 10:30:00,24.35,24.35,24.3,24.31,21600.0,12.4967,12.4967,12.471,12.4762,21600.0
2006-11-27 10:35:00,24.31,24.31,24.3,24.3,3700.0,12.4762,12.4762,12.471,12.471,3700.0
2006-11-27 10:40:00,24.3,24.31,24.3,24.3,3700.0,12.471,12.4762,12.471,12.471,3700.0
2006-11-27 10:45:00,24.3,24.31,24.3,24.3,5300.0,12.471,12.4762,12.471,12.471,5300.0
2006-11-27 10:50:00,24.3,24.33,24.3,24.32,16800.0,12.471,12.4864,12.471,12.4813,16800.0
2006-11-27 10:55:00,24.33,24.34,24.32,24.34,6900.0,12.4864,12.4916,12.4813,12.4916,6900.0
2006-11-27 11:00:00,24.34,24.38,24.33,24.37,28700.0,12.4916,12.5121,12.4864,12.507,28700.0
2006-11-27 11:05:00,24.37,24.38,24.37,24.37,5300.0,12.507,12.5121,12.507,12.507,5300.0
2006-11-27 11:10:00,24.37,24.37,24.29,24.31,12200.0,12.507,12.507,12.4659,12.4762,12200.0
2006-11-27 11:15:00,24.3,24.31,24.29,24.3,11000.0,12.471,12.4762,12.4659,12.471,11000.0
2006-11-27 11:20:00,24.3,24.31,24.3,24.3,7600.0,12.471,12.4762,12.471,12.471,7600.0
2006-11-27 11:25:00,24.29,24.3,24.26,24.27,10500.0,12.4659,12.471,12.4505,12.4557,10500.0
2006-11-27 11:30:00,24.27,24.29,24.26,24.28,7300.0,12.4557,12.4659,12.4505,12.4608,7300.0
2006-11-27 11:35:00,24.29,24.31,24.28,24.31,3200.0,12.4659,12.4762,12.4608,12.4762,3200.0
2006-11-27 11:40:00,24.32,24.32,24.3,24.3,4100.0,12.4813,12.4813,12.471,12.471,4100.0
2006-11-27 11:45:00,24.29,24.3,24.29,24.3,3200.0,12.4659,12.471,12.4659,12.471,3200.0
2006-11-27 11:50:00,24.29,24.3,24.29,24.29,3700.0,12.4659,12.471,12.4659,12.4659,3700.0
2006-11-27 11:55:00,24.3,24.3,24.29,24.3,2500.0,12.471,12.471,12.4659,12.471,2500.0
2006-11-27 12:00:00,24.29,24.3,24.28,24.29,6400.0,12.4659,12.471,12.4608,12.4659,6400.0
2006-11-27 12:05:00,24.29,24.3,24.28,24.3,5900.0,12.4659,12.471,12.4608,12.471,5900.0
2006-11-27 12:10:00,24.3,24.3,24.29,24.3,3000.0,12.471,12.471,12.4659,12.471,3000.0
2006-11-27 12:15:00,24.29,24.32,24.29,24.31,9300.0,12.4659,12.4813,12.4659,12.4762,9300.0
2006-11-27 12:20:00,24.33,24.33,24.32,24.33,7700.0,12.4864,12.4864,12.4813,12.4864,7700.0
2006-11-27 12:25:00,24.32,24.34,24.32,24.33,5600.0,12.4813,12.4916,12.4813,12.4864,5600.0
2006-11-27 12:30:00,24.33,24.33,24.3,24.3,5700.0,12.4864,12.4864,12.471,12.471,5700.0
2006-11-27 12:35:00,24.29,24.32,24.29,24.31,10900.0,12.4659,12.4813,12.4659,12.4762,10900.0
2006-11-27 12:40:00,24.3,24.31,24.29,24.3,3400.0,12.471,12.4762,12.4659,12.471,3400.0
2006-11-27 12:45:00,24.29,24.3,24.29,24.29,2100.0,12.4659,12.471,12.4659,12.4659,2100.0
2006-11-27 12:50:00,24.3,24.3,24.29,24.29,3200.0,12.471,12.471,12.4659,12.4659,3200.0
2006-11-27 12:55:00,24.3,24.3,24.29,24.29,1100.0,12.471,12.471,12.4659,12.4659,1100.0
2006-11-27 13:00:00,24.29,24.29,24.28,24.28,5800.0,12.4659,12.4659,12.4608,12.4608,5800.0
2006-11-27 13:05:00,24.28,24.29,24.28,24.28,4400.0,12.4608,12.4659,12.4608,12.4608,4400.0
2006-11-27 13:10:00,24.29,24.29,24.28,24.28,2000.0,12.4659,12.4659,12.4608,12.4608,2000.0
2006-11-27 13:15:00,24.28,24.3,24.28,24.29,8800.0,12.4608,12.471,12.4608,12.4659,8800.0
2006-11-27 13:20:00,24.28,24.29,24.28,24.29,3900.0,12.4608,12.4659,12.4608,12.4659,3900.0
2006-11-27 13:25:00,24.29,24.32,24.28,24.32,9000.0,12.4659,12.4813,12.4608,12.4813,9000.0
2006-11-27 13:30:00,24.33,24.33,24.31,24.32,4700.0,12.4864,12.4864,12.4762,12.4813,4700.0
2006-11-27 13:35:00,24.32,24.32,24.3,24.31,11600.0,12.4813,12.4813,12.471,12.4762,11600.0
2006-11-27 13:40:00,24.31,24.33,24.3,24.33,14800.0,12.4762,12.4864,12.471,12.4864,14800.0
2006-11-27 13:45:00,24.32,24.33,24.32,24.32,1800.0,12.4813,12.4864,12.4813,12.4813,1800.0
2006-11-27 13:50:00,24.32,24.32,24.3,24.31,9500.0,12.4813,12.4813,12.471,12.4762,9500.0
2006-11-27 13:55:00,24.31,24.31,24.3,24.31,8600.0,12.4762,12.4762,12.471,12.4762,8600.0
2006-11-27 14:00:00,24.3,24.31,24.3,24.3,3000.0,12.471,12.4762,12.471,12.471,3000.0
2006-11-27 14:05:00,24.3,24.3,24.27,24.28,10400.0,12.471,12.471,12.4557,12.4608,10400.0
2006-11-27 14:10:00,24.28,24.28,24.27,24.28,12900.0,12.4608,12.4608,12.4557,12.4608,12900.0
2006-11-27 14:15:00,24.28,24.29,24.28,24.28,3800.0,12.4608,12.4659,12.4608,12.4608,3800.0
2006-11-27 14:20:00,24.29,24.29,24.26,24.26,4600.0,12.4659,12.4659,12.4505,12.4505,4600.0
2006-11-27 14:25:00,24.27,24.28,24.27,24.27,5700.0,12.4557,12.4608,12.4557,12.4557,5700.0
2006-11-27 14:30:00,24.28,24.28,24.26,24.26,10300.0,12.4608,12.4608,12.4505,12.4505,10300.0
2006-11-27 14:35:00,24.27,24.28,24.26,24.27,3400.0,12.4557,12.4608,12.4505,12.4557,3400.0
2006-11-27 14:40:00,24.28,24.29,24.27,24.29,7500.0,12.4608,12.4659,12.4557,12.4659,7500.0
2006-11-27 14:45:00,24.28,24.29,24.27,24.28,15900.0,12.4608,12.4659,12.4557,12.4608,15900.0
2006-11-27 14:50:00,24.27,24.28,24.26,24.26,8300.0,12.4557,12.4608,12.4505,12.4505,8300.0
2006-11-27 14:55:00,24.27,24.27,24.25,24.25,7000.0,12.4557,12.4557,12.4454,12.4454,7000.0
2006-11-27 15:00:00,24.25,24.26,24.25,24.25,5000.0,12.4454,12.4505,12.4454,12.4454,5000.0
2006-11-27 15:05:00,24.26,24.26,24.25,24.26,2900.0,12.4505,12.4505,12.4454,12.4505,2900.0
2006-11-27 15:10:00,24.26,24.27,24.25,24.27,12900.0,12.4505,12.4557,12.4454,12.4557,12900.0
2006-11-27 15:15:00,24.27,24.28,24.26,24.27,5300.0,12.4557,12.4608,12.4505,12.4557,5300.0
2006-11-27 15:20:00,24.26,24.26,24.25,24.26,22800.0,12.4505,12.4505,12.4454,12.4505,22800.0
2006-11-27 15:25:00,24.26,24.26,24.25,24.26,11100.0,12.4505,12.4505,12.4454,12.4505,11100.0
2006-11-27 15:30:00,24.25,24.26,24.25,24.25,11400.0,12.4454,12.4505,12.4454,12.4454,11400.0
2006-11-27 15:35:00,24.25,24.26,24.24,24.24,19200.0,12.4454,12.4505,12.4403,12.4403,19200.0
2006-11-27 15:40:00,24.24,24.25,24.22,24.23,13000.0,12.4403,12.4454,12.43,12.4351,13000.0
2006-11-27 15:45:00,24.24,24.24,24.23,24.24,17600.0,12.4403,12.4403,12.4351,12.4403,17600.0
2006-11-27 15:50:00,24.24,24.26,24.24,24.24,18800.0,12.4403,12.4505,12.4403,12.4403,18800.0
2006-11-27 15:55:00,24.24,24.25,24.22,24.22,40200.0,12.4403,12.4454,12.43,12.43,40200.0
2006-11-28 09:30:00,24.24,24.25,24.18,24.25,13900.0,12.4403,12.4454,12.4095,12.4454,13900.0
2006-11-28 09:35:00,24.23,24.27,24.19,24.2,5000.0,12.4351,12.4557,12.4146,12.4197,5000.0
2006-11-28 09:40:00,24.2,24.2,24.16,24.17,3300.0,12.4197,12.4197,12.3992,12.4043,3300.0
2006-11-28 09:45:00,24.16,24.18,24.16,24.17,4500.0,12.3992,12.4095,12.3992,12.4043,4500.0
2006-11-28 09:50:00,24.17,24.19,24.17,24.18,5200.0,12.4043,12.4146,12.4043,12.4095,5200.0
2006-11-28 09:55:00,24.18,24.18,24.17,24.18,2700.0,12.4095,12.4095,12.4043,12.4095,2700.0
2006-11-28 10:00:00,24.17,24.21,24.16,24.21,22100.0,12.4043,12.4249,12.3992,12.4249,22100.0
2006-11-28 10:05:00,24.21,24.21,24.19,24.21,11800.0,12.4249,12.4249,12.4146,12.4249,11800.0
2006-11-28 10:10:00,24.2,24.2,24.16,24.2,22100.0,12.4197,12.4197,12.3992,12.4197,22100.0
2006-11-28 10:15:00,24.2,24.21,24.2,24.2,9300.0,12.4197,12.4249,12.4197,12.4197,9300.0
2006-11-28 10:20:00,24.21,24.27,24.21,24.27,10800.0,12.4249,12.4557,12.4249,12.4557,10800.0
2006-11-28 10:25:00,24.26,24.3,24.25,24.3,11200.0,12.4505,12.471,12.4454,12.471,11200.0
2006-11-28 10:30:00,24.29,24.33,24.28,24.33,5100.0,12.4659,12.4864,12.4608,12.4864,5100.0
2006-11-28 10:35:00,24.33,24.38,24.32,24.34,12100.0,12.4864,12.5121,12.4813,12.4916,12100.0
2006-11-28 10:40:00,24.34,24.35,24.31,24.32,2700.0,12.4916,12.4967,12.4762,12.4813,2700.0
2006-11-28 10:45:00,24.32,24.32,24.31,24.32,11500.0,12.4813,12.4813,12.4762,12.4813,11500.0
2006-11-28 10:50:00,24.32,24.33,24.31,24.32,6300.0,12.4813,12.4864,12.4762,12.4813,6300.0
2006-11-28 10:55:00,24.32,24.32,24.29,24.29,5900.0,12.4813,12.4813,12.4659,12.4659,5900.0
2006-11-28 11:00:00,24.29,24.29,24.28,24.29,4400.0,12.4659,12.4659,12.4608,12.4659,4400.0
2006-11-28 11:05:00,24.29,24.29,24.26,24.26,3100.0,12.4659,12.4659,12.4505,12.4505,3100.0
2006-11-28 11:10:00,24.27,24.29,24.27,24.28,7800.0,12.4557,12.4659,12.4557,12.4608,7800.0
2006-11-28 11:15:00,24.28,24.28,24.25,24.26,4700.0,12.4608,12.4608,12.4454,12.4505,4700.0
2006-11-28 11:20:00,24.26,24.26,24.25,24.25,5300.0,12.4505,12.4505,12.4454,12.4454,5300.0
2006-11-28 11:25:00,24.25,24.27,24.24,24.24,5900.0,12.4454,12.4557,12.4403,12.4403,5900.0
2006-11-28 11:30:00,24.23,24.25,24.22,24.25,17100.0,12.4351,12.4454,12.43,12.4454,17100.0
2006-11-28 11:35:00,24.24,24.31,24.24,24.31,11800.0,12.4403,12.4762,12.4403,12.4762,11800.0
2006-11-28 11:40:00,24.3,24.32,24.29,24.29,17600.0,12.471,12.4813,12.4659,12.4659,17600.0
2006-11-28 11:45:00,24.3,24.31,24.29,24.3,5900.0,12.471,12.4762,12.4659,12.471,5900.0
2006-11-28 11:50:00,24.29,24.29,24.28,24.28,5000.0,12.4659,12.4659,12.4608,12.4608,5000.0
2006-11-28 11:55:00,24.28,24.28,24.27,24.28,8800.0,12.4608,12.4608,12.4557,12.4608,8800.0
2006-11-28 12:00:00,24.27,24.28,24.27,24.27,3000.0,12.4557,12.4608,12.4557,12.4557,3000.0
2006-11-28 12:05:00,24.27,24.31,24.27,24.3,9500.0,12.4557,12.4762,12.4557,12.471,9500.0
2006-11-28 12:10:00,24.31,24.32,24.31,24.31,10000.0,12.4762,12.4813,12.4762,12.4762,10000.0
2006-11-28 12:15:00,24.32,24.32,24.31,24.32,8100.0,12.4813,12.4813,12.4762,12.4813,8100.0
2006-11-28 12:20:00,24.31,24.31,24.3,24.31,3000.0,12.4762,12.4762,12.471,12.4762,3000.0
2006-11-28 12:25:00,24.3,24.31,24.29,24.3,4700.0,12.471,12.4762,12.4659,12.471,4700.0
2006-11-28 12:30:00,24.29,24.29,24.27,24.27,15400.0,12.4659,12.4659,12.4557,12.4557,15400.0
2006-11-28 12:35:00,24.27,24.27,24.24,24.25,12300.0,12.4557,12.4557,12.4403,12.4454,12300.0
2006-11-28 12:40:00,24.25,24.27,24.24,24.25,11700.0,12.4454,12.4557,12.4403,12.4454,11700.0
2006-11-28 12:45:00,24.24,24.26,24.23,24.26,9300.0,12.4403,12.4505,12.4351,12.4505,9300.0
2006-11-28 12:50:00,24.26,24.28,24.26,24.28,1800.0,12.4505,12.4608,12.4505,12.4608,1800.0
2006-11-28 12:55:00,24.28,24.28,24.26,24.26,2000.0,12.4608,12.4608,12.4505,12.4505,2000.0
2006-11-28 13:00:00,24.26,24.28,24.25,24.28,2700.0,12.4505,12.4608,12.4454,12.4608,2700.0
2006-11-28 13:05:00,24.28,24.31,24.27,24.28,15500.0,12.4608,12.4762,12.4557,12.4608,15500.0
2006-11-28 13:10:00,24.28,24.3,24.27,24.3,6600.0,12.4608,12.471,12.4557,12.471,6600.0
2006-11-28 13:15:00,24.29,24.29,24.26,24.26,13000.0,12.4659,12.4659,12.4505,12.4505,13000.0
2006-11-28 13:20:00,24.26,24.26,24.22,24.23,12500.0,12.4505,12.4505,12.43,12.4351,12500.0
2006-11-28 13:25:00,24.22,24.23,24.21,24.23,8000.0,12.43,12.4351,12.4249,12.4351,8000.0
2006-11-28 13:30:00,24.24,24.25,24.23,24.24,3400.0,12.4403,12.4454,12.4351,12.4403,3400.0
2006-11-28 13:35:00,24.23,24.26,24.23,24.26,4600.0,12.4351,12.4505,12.4351,12.4505,4600.0
2006-11-28 13:40:00,24.25,24.26,24.25,24.26,1600.0,12.4454,12.4505,12.4454,12.4505,1600.0
2006-11-28 13:45:00,24.25,24.26,24.24,24.25,1900.0,12.4454,12.4505,12.4403,12.4454,1900.0
2006-11-28 13:50:00,24.24,24.26,24.23,24.26,2800.0,12.4403,12.4505,12.4351,12.4505,2800.0
2006-11-28 13:55:00,24.25,24.26,24.24,24.25,4600.0,12.4454,12.4505,12.4403,12.4454,4600.0
2006-11-28 14:00:00,24.24,24.26,24.23,24.24,10600.0,12.4403,12.4505,12.4351,12.4403,10600.0
2006-11-28 14:05:00,24.25,24.27,24.25,24.26,8800.0,12.4454,12.4557,12.4454,12.4505,8800.0
2006-11-28 14:10:00,24.26,24.26,24.24,24.25,5500.0,12.4505,12.4505,12.4403,12.4454,5500.0
2006-11-28 14:15:00,24.24,24.25,24.22,24.23,7300.0,12.4403,12.4454,12.43,12.4351,7300.0
2006-11-28 14:20:00,24.22,24.23,24.22,24.23,5900.0,12.43,12.4351,12.43,12.4351,5900.0
2006-11-28 14:25:00,24.22,24.23,24.22,24.23,1300.0,12.43,12.4351,12.43,12.4351,1300.0
2006-11-28 14:30:00,24.23,24.24,24.22,24.24,4300.0,12.4351,12.4403,12.43,12.4403,4300.0
2006-11-28 14:35:00,24.23,24.24,24.23,24.24,1200.0,12.4351,12.4403,12.4351,12.4403,1200.0
2006-11-28 14:40:00,24.23,24.24,24.22,24.24,9100.0,12.4351,12.4403,12.43,12.4403,9100.0
2006-11-28 14:45:00,24.23,24.23,24.22,24.22,3000.0,12.4351,12.4351,12.43,12.43,3000.0
2006-11-28 14:50:00,24.22,24.23,24.22,24.23,2300.0,12.43,12.4351,12.43,12.4351,2300.0
2006-11-28 14:55:00,24.23,24.23,24.22,24.22,3100.0,12.4351,12.4351,12.43,12.43,3100.0
2006-11-28 15:00:00,24.23,24.23,24.22,24.23,4100.0,12.4351,12.4351,12.43,12.4351,4100.0
2006-11-28 15:05:00,24.23,24.23,24.22,24.22,3500.0,12.4351,12.4351,12.43,12.43,3500.0
2006-11-28 15:10:00,24.23,24.24,24.22,24.24,24800.0,12.4351,12.4403,12.43,12.4403,24800.0
2006-11-28 15:15:00,24.24,24.24,24.23,24.24,13000.0,12.4403,12.4403,12.4351,12.4403,13000.0
2006-11-28 15:20:00,24.24,24.24,24.23,24.23,9000.0,12.4403,12.4403,12.4351,12.4351,9000.0
2006-11-28 15:25:00,24.23,24.24,24.23,24.23,3900.0,12.4351,12.4403,12.4351,12.4351,3900.0
2006-11-28 15:30:00,24.23,24.24,24.23,24.23,4800.0,12.4351,12.4403,12.4351,12.4351,4800.0
2006-11-28 15:35:00,24.23,24.24,24.23,24.24,6700.0,12.4351,12.4403,12.4351,12.4403,6700.0
2006-11-28 15:40:00,24.24,24.24,24.23,24.23,6700.0,12.4403,12.4403,12.4351,12.4351,6700.0
2006-11-28 15:45:00,24.24,24.24,24.23,24.24,6900.0,12.4403,12.4403,12.4351,12.4403,6900.0
2006-11-28 15:50:00,24.23,24.24,24.23,24.24,8300.0,12.4351,12.4403,12.4351,12.4403,8300.0
2006-11-28 15:55:00,24.24,24.26,24.23,24.25,32600.0,12.4403,12.4505,12.4351,12.4454,32600.0
2006-11-29 09:30:00,24.33,24.37,24.23,24.3,21100.0,12.4864,12.507,12.4351,12.471,21100.0
2006-11-29 09:35:00,24.3,24.32,24.26,24.27,5900.0,12.471,12.4813,12.4505,12.4557,5900.0
2006-11-29 09:40:00,24.28,24.31,24.27,24.31,3400.0,12.4608,12.4762,12.4557,12.4762,3400.0
2006-11-29 09:45:00,24.32,24.38,24.32,24.36,8100.0,12.4813,12.5121,12.4813,12.5018,8100.0
2006-11-29 09:50:00,24.36,24.39,24.33,24.35,11300.0,12.5018,12.5172,12.4864,12.4967,11300.0
2006-11-29 09:55:00,24.35,24.35,24.33,24.34,5100.0,12.4967,12.4967,12.4864,12.4916,5100.0
2006-11-29 10:00:00,24.33,24.34,24.29,24.34,12400.0,12.4864,12.4916,12.4659,12.4916,12400.0
2006-11-29 10:05:00,24.34,24.36,24.32,24.36,10500.0,12.4916,12.5018,12.4813,12.5018,10500.0
2006-11-29 10:10:00,24.37,24.4,24.37,24.37,7600.0,12.507,12.5224,12.507,12.507,7600.0
2006-11-29 10:15:00,24.38,24.39,24.37,24.38,3700.0,12.5121,12.5172,12.507,12.5121,3700.0
2006-11-29 10:20:00,24.39,24.41,24.38,24.39,12900.0,12.5172,12.5275,12.5121,12.5172,12900.0
2006-11-29 10:25:00,24.38,24.4,24.38,24.38,4200.0,12.5121,12.5224,12.5121,12.5121,4200.0
2006-11-29 10:30:00,24.39,24.39,24.38,24.38,5500.0,12.5172,12.5172,12.5121,12.5121,5500.0
2006-11-29 10:35:00,24.38,24.38,24.34,24.35,3900.0,12.5121,12.5121,12.4916,12.4967,3900.0
2006-11-29 10:40:00,24.35,24.36,24.35,24.36,4800.0,12.4967,12.5018,12.4967,12.5018,4800.0
2006-11-29 10:45:00,24.36,24.39,24.36,24.38,3000.0,12.5018,12.5172,12.5018,12.5121,3000.0
2006-11-29 10:50:00,24.39,24.39,24.38,24.38,900.0,12.5172,12.5172,12.5121,12.5121,900.0
2006-11-29 10:55:00,24.38,24.38,24.37,24.38,3000.0,12.5121,12.5121,12.507,12.5121,3000.0
2006-11-29 11:00:00,24.38,24.42,24.38,24.42,10200.0,12.5121,12.5326,12.5121,12.5326,10200.0
2006-11-29 11:05:00,24.43,24.47,24.42,24.43,19100.0,12.5378,12.5583,12.5326,12.5378,19100.0
2006-11-29 11:10:00,24.44,24.46,24.43,24.46,7400.0,12.5429,12.5532,12.5378,12.5532,7400.0
2006-11-29 11:15:00,24.46,24.46,24.44,24.44,5800.0,12.5532,12.5532,12.5429,12.5429,5800.0
2006-11-29 11:20:00,24.44,24.45,24.43,24.43,5800.0,12.5429,12.548,12.5378,12.5378,5800.0
2006-11-29 11:25:00,24.42,24.43,24.42,24.43,1400.0,12.5326,12.5378,12.5326,12.5378,1400.0
2006-11-29 11:30:00,24.43,24.45,24.41,24.43,11600.0,12.5378,12.548,12.5275,12.5378,11600.0
2006-11-29 11:35:00,24.43,24.45,24.41,24.44,17100.0,12.5378,12.548,12.5275,12.5429,17100.0
2006-11-29 11:40:00,24.44,24.44,24.43,24.43,1500.0,12.5429,12.5429,12.5378,12.5378,1500.0
2006-11-29 11:45:00,24.43,24.43,24.42,24.43,1700.0,12.5378,12.5378,12.5326,12.5378,1700.0
2006-11-29 11:50:00,24.43,24.43,24.42,24.43,3100.0,12.5378,12.5378,12.5326,12.5378,3100.0
2006-11-29 11:55:00,24.42,24.42,24.41,24.42,1000.0,12.5326,12.5326,12.5275,12.5326,1000.0
2006-11-29 12:00:00,24.42,24.43,24.41,24.43,3800.0,12.5326,12.5378,12.5275,12.5378,3800.0
2006-11-29 12:05:00,24.42,24.42,24.4,24.4,13000.0,12.5326,12.5326,12.5224,12.5224,13000.0
2006-11-29 12:10:00,24.4,24.41,24.4,24.4,2600.0,12.5224,12.5275,12.5224,12.5224,2600.0
2006-11-29 12:15:00,24.41,24.41,24.4,24.4,4100.0,12.5275,12.5275,12.5224,12.5224,4100.0
2006-11-29 12:20:00,24.41,24.41,24.38,24.39,6600.0,12.5275,12.5275,12.5121,12.5172,6600.0
2006-11-29 12:25:00,24.39,24.39,24.37,24.38,5800.0,12.5172,12.5172,12.507,12.5121,5800.0
2006-11-29 12:30:00,24.38,24.38,24.37,24.37,1200.0,12.5121,12.5121,12.507,12.507,1200.0
2006-11-29 12:35:00,24.37,24.38,24.37,24.37,700.0,12.507,12.5121,12.507,12.507,700.0
2006-11-29 12:40:00,24.37,24.38,24.37,24.37,1500.0,12.507,12.5121,12.507,12.507,1500.0
2006-11-29 12:45:00,24.37,24.38,24.37,24.38,1100.0,12.507,12.5121,12.507,12.5121,1100.0
2006-11-29 12:50:00,24.37,24.38,24.37,24.37,700.0,12.507,12.5121,12.507,12.507,700.0
2006-11-29 12:55:00,24.37,24.37,24.37,24.37,700.0,12.507,12.507,12.507,12.507,700.0
2006-11-29 13:00:00,24.37,24.38,24.37,24.38,14200.0,12.507,12.5121,12.507,12.5121,14200.0
2006-11-29 13:05:00,24.37,24.37,24.37,24.37,2000.0,12.507,12.507,12.507,12.507,2000.0
2006-11-29 13:10:00,24.37,24.38,24.37,24.38,2000.0,12.507,12.5121,12.507,12.5121,2000.0
2006-11-29 13:15:00,24.38,24.38,24.36,24.37,4600.0,12.5121,12.5121,12.5018,12.507,4600.0
2006-11-29 13:20:00,24.36,24.37,24.36,24.36,600.0,12.5018,12.507,12.5018,12.5018,600.0
2006-11-29 13:25:00,24.36,24.36,24.35,24.36,7300.0,12.5018,12.5018,12.4967,12.5018,7300.0
2006-11-29 13:30:00,24.35,24.37,24.34,24.34,17700.0,12.4967,12.507,12.4916,12.4916,17700.0
2006-11-29 13:35:00,24.34,24.34,24.32,24.34,15800.0,12.4916,12.4916,12.4813,12.4916,15800.0
2006-11-29 13:40:00,24.34,24.34,24.33,24.33,1800.0,12.4916,12.4916,12.4864,12.4864,1800.0
2006-11-29 13:45:00,24.34,24.37,24.33,24.37,2200.0,12.4916,12.507,12.4864,12.507,2200.0
2006-11-29 13:50:00,24.37,24.37,24.35,24.35,3800.0,12.507,12.507,12.4967,12.4967,3800.0
2006-11-29 13:55:00,24.36,24.37,24.35,24.36,26400.0,12.5018,12.507,12.4967,12.5018,26400.0
2006-11-29 14:00:00,24.37,24.38,24.35,24.38,15200.0,12.507,12.5121,12.4967,12.5121,15200.0
2006-11-29 14:05:00,24.37,24.39,24.37,24.38,4800.0,12.507,12.5172,12.507,12.5121,4800.0
2006-11-29 14:10:00,24.39,24.39,24.38,24.38,2600.0,12.5172,12.5172,12.5121,12.5121,2600.0
2006-11-29 14:15:00,24.39,24.39,24.37,24.37,7100.0,12.5172,12.5172,12.507,12.507,7100.0
2006-11-29 14:20:00,24.37,24.37,24.37,24.37,400.0,12.507,12.507,12.507,12.507,400.0
2006-11-29 14:25:00,24.36,24.36,24.32,24.34,11100.0,12.5018,12.5018,12.4813,12.4916,11100.0
2006-11-29 14:30:00,24.34,24.36,24.34,24.36,2000.0,12.4916,12.5018,12.4916,12.5018,2000.0
2006-11-29 14:35:00,24.36,24.41,24.36,24.41,5500.0,12.5018,12.5275,12.5018,12.5275,5500.0
2006-11-29 14:40:00,24.41,24.41,24.37,24.41,6400.0,12.5275,12.5275,12.507,12.5275,6400.0
2006-11-29 14:45:00,24.41,24.41,24.4,24.4,3100.0,12.5275,12.5275,12.5224,12.5224,3100.0
2006-11-29 14:50:00,24.4,24.44,24.4,24.44,15800.0,12.5224,12.5429,12.5224,12.5429,15800.0
2006-11-29 14:55:00,24.44,24.45,24.42,24.43,2200.0,12.5429,12.548,12.5326,12.5378,2200.0
2006-11-29 15:00:00,24.42,24.45,24.42,24.42,5800.0,12.5326,12.548,12.5326,12.5326,5800.0
2006-11-29 15:05:00,24.42,24.43,24.42,24.43,2700.0,12.5326,12.5378,12.5326,12.5378,2700.0
2006-11-29 15:10:00,24.42,24.44,24.42,24.43,2800.0,12.5326,12.5429,12.5326,12.5378,2800.0
2006-11-29 15:15:00,24.43,24.43,24.42,24.42,9700.0,12.5378,12.5378,12.5326,12.5326,9700.0
2006-11-29 15:20:00,24.42,24.42,24.41,24.42,2400.0,12.5326,12.5326,12.5275,12.5326,2400.0
2006-11-29 15:25:00,24.42,24.43,24.4,24.41,4700.0,12.5326,12.5378,12.5224,12.5275,4700.0
2006-11-29 15:30:00,24.41,24.43,24.41,24.42,14300.0,12.5275,12.5378,12.5275,12.5326,14300.0
2006-11-29 15:35:00,24.42,24.44,24.42,24.44,6300.0,12.5326,12.5429,12.5326,12.5429,6300.0
2006-11-29 15:40:00,24.44,24.44,24.43,24.44,4600.0,12.5429,12.5429,12.5378,12.5429,4600.0
2006-11-29 15:45:00,24.44,24.45,24.43,24.45,8600.0,12.5429,12.548,12.5378,12.548,8600.0
2006-11-29 15:50:00,24.45,24.48,24.45,24.48,32200.0,12.548,12.5634,12.548,12.5634,32200.0
2006-11-29 15:55:00,24.48,24.48,24.46,24.48,38200.0,12.5634,12.5634,12.5532,12.5634,38200.0
2006-11-30 09:30:00,24.41,24.41,24.39,24.41,25400.0,12.5275,12.5275,12.5172,12.5275,25400.0
2006-11-30 09:35:00,24.41,24.42,24.36,24.36,12400.0,12.5275,12.5326,12.5018,12.5018,12400.0
2006-11-30 09:40:00,24.36,24.36,24.32,24.33,6400.0,12.5018,12.5018,12.4813,12.4864,6400.0
2006-11-30 09:45:00,24.33,24.36,24.33,24.36,8800.0,12.4864,12.5018,12.4864,12.5018,8800.0
2006-11-30 09:50:00,24.37,24.37,24.35,24.35,3300.0,12.507,12.507,12.4967,12.4967,3300.0
2006-11-30 09:55:00,24.36,24.36,24.33,24.33,13100.0,12.5018,12.5018,12.4864,12.4864,13100.0
2006-11-30 10:00:00,24.33,24.33,24.23,24.23,11800.0,12.4864,12.4864,12.4351,12.4351,11800.0
2006-11-30 10:05:00,24.22,24.25,24.22,24.24,7100.0,12.43,12.4454,12.43,12.4403,7100.0
2006-11-30 10:10:00,24.24,24.27,24.24,24.25,6200.0,12.4403,12.4557,12.4403,12.4454,6200.0
2006-11-30 10:15:00,24.23,24.26,24.23,24.23,4800.0,12.4351,12.4505,12.4351,12.4351,4800.0
2006-11-30 10:20:00,24.22,24.24,24.2,24.2,10400.0,12.43,12.4403,12.4197,12.4197,10400.0
2006-11-30 10:25:00,24.21,24.25,24.21,24.23,4500.0,12.4249,12.4454,12.4249,12.4351,4500.0
2006-11-30 10:30:00,24.24,24.25,24.21,24.21,4500.0,12.4403,12.4454,12.4249,12.4249,4500.0
2006-11-30 10:35:00,24.21,24.21,24.18,24.21,14000.0,12.4249,12.4249,12.4095,12.4249,14000.0
2006-11-30 10:40:00,24.21,24.23,24.21,24.22,5800.0,12.4249,12.4351,12.4249,12.43,5800.0
2006-11-30 10:45:00,24.23,24.23,24.19,24.21,13700.0,12.4351,12.4351,12.4146,12.4249,13700.0
2006-11-30 10:50:00,24.2,24.25,24.2,24.24,7000.0,12.4197,12.4454,12.4197,12.4403,7000.0
2006-11-30 10:55:00,24.24,24.25,24.23,24.25,6100.0,12.4403,12.4454,12.4351,12.4454,6100.0
2006-11-30 11:00:00,24.24,24.27,24.24,24.26,20600.0,12.4403,12.4557,12.4403,12.4505,20600.0
2006-11-30 11:05:00,24.27,24.27,24.25,24.25,15200.0,12.4557,12.4557,12.4454,12.4454,15200.0
2006-11-30 11:10:00,24.25,24.25,24.24,24.25,3500.0,12.4454,12.4454,12.4403,12.4454,3500.0
2006-11-30 11:15:00,24.25,24.25,24.24,24.25,2500.0,12.4454,12.4454,12.4403,12.4454,2500.0
2006-11-30 11:20:00,24.25,24.25,24.24,24.24,4500.0,12.4454,12.4454,12.4403,12.4403,4500.0
2006-11-30 11:25:00,24.24,24.26,24.24,24.25,3500.0,12.4403,12.4505,12.4403,12.4454,3500.0
2006-11-30 11:30:00,24.26,24.26,24.25,24.25,13600.0,12.4505,12.4505,12.4454,12.4454,13600.0
2006-11-30 11:35:00,24.24,24.25,24.23,24.23,5200.0,12.4403,12.4454,12.4351,12.4351,5200.0
2006-11-30 11:40:00,24.23,24.23,24.21,24.22,5700.0,12.4351,12.4351,12.4249,12.43,5700.0
2006-11-30 11:45:00,24.21,24.22,24.19,24.2,3300.0,12.4249,12.43,12.4146,12.4197,3300.0
2006-11-30 11:50:00,24.19,24.2,24.19,24.19,6900.0,12.4146,12.4197,12.4146,12.4146,6900.0
2006-11-30 11:55:00,24.2,24.22,24.2,24.22,6100.0,12.4197,12.43,12.4197,12.43,6100.0
2006-11-30 12:00:00,24.22,24.22,24.22,24.22,1100.0,12.43,12.43,12.43,12.43,1100.0
2006-11-30 12:05:00,24.22,24.22,24.22,24.22,1400.0,12.43,12.43,12.43,12.43,1400.0
2006-11-30 12:10:00,24.22,24.23,24.22,24.22,3900.0,12.43,12.4351,12.43,12.43,3900.0
2006-11-30 12:15:00,24.22,24.22,24.2,24.2,6700.0,12.43,12.43,12.4197,12.4197,6700.0
2006-11-30 12:20:00,24.21,24.21,24.21,24.21,100.0,12.4249,12.4249,12.4249,12.4249,100.0
2006-11-30 12:25:00,24.21,24.21,24.2,24.21,7400.0,12.4249,12.4249,12.4197,12.4249,7400.0
2006-11-30 12:30:00,24.21,24.24,24.21,24.24,6800.0,12.4249,12.4403,12.4249,12.4403,6800.0
2006-11-30 12:35:00,24.24,24.24,24.22,24.22,3900.0,12.4403,12.4403,12.43,12.43,3900.0
2006-11-30 12:40:00,24.23,24.23,24.22,24.23,600.0,12.4351,12.4351,12.43,12.4351,600.0
2006-11-30 12:45:00,24.23,24.23,24.22,24.22,1800.0,12.4351,12.4351,12.43,12.43,1800.0
2006-11-30 12:50:00,24.22,24.22,24.21,24.21,1500.0,12.43,12.43,12.4249,12.4249,1500.0
2006-11-30 12:55:00,24.22,24.22,24.21,24.21,700.0,12.43,12.43,12.4249,12.4249,700.0
2006-11-30 13:00:00,24.21,24.22,24.21,24.21,800.0,12.4249,12.43,12.4249,12.4249,800.0
2006-11-30 13:05:00,24.22,24.22,24.21,24.21,2700.0,12.43,12.43,12.4249,12.4249,2700.0
2006-11-30 13:10:00,24.21,24.22,24.21,24.22,2100.0,12.4249,12.43,12.4249,12.43,2100.0
2006-11-30 13:15:00,24.22,24.26,24.22,24.26,9100.0,12.43,12.4505,12.43,12.4505,9100.0
2006-11-30 13:20:00,24.26,24.26,24.26,24.26,800.0,12.4505,12.4505,12.4505,12.4505,800.0
2006-11-30 13:25:00,24.25,24.26,24.25,24.26,3100.0,12.4454,12.4505,12.4454,12.4505,3100.0
2006-11-30 13:30:00,24.26,24.26,24.26,24.26,1400.0,12.4505,12.4505,12.4505,12.4505,1400.0
2006-11-30 13:35:00,24.26,24.26,24.25,24.26,1800.0,12.4505,12.4505,12.4454,12.4505,1800.0
2006-11-30 13:40:00,24.26,24.26,24.24,24.25,3000.0,12.4505,12.4505,12.4403,12.4454,3000.0
2006-11-30 13:45:00,24.25,24.26,24.24,24.26,3900.0,12.4454,12.4505,12.4403,12.4505,3900.0
2006-11-30 13:50:00,24.26,24.27,24.26,24.27,3700.0,12.4505,12.4557,12.4505,12.4557,3700.0
2006-11-30 13:55:00,24.27,24.28,24.23,24.23,9400.0,12.4557,12.4608,12.4351,12.4351,9400.0
2006-11-30 14:00:00,24.22,24.23,24.22,24.22,5100.0,12.43,12.4351,12.43,12.43,5100.0
2006-11-30 14:05:00,24.22,24.24,24.22,24.24,8300.0,12.43,12.4403,12.43,12.4403,8300.0
2006-11-30 14:10:00,24.24,24.24,24.23,24.23,7200.0,12.4403,12.4403,12.4351,12.4351,7200.0
2006-11-30 14:15:00,24.24,24.24,24.22,24.24,10300.0,12.4403,12.4403,12.43,12.4403,10300.0
2006-11-30 14:20:00,24.24,24.24,24.23,24.23,4300.0,12.4403,12.4403,12.4351,12.4351,4300.0
2006-11-30 14:25:00,24.24,24.24,24.23,24.24,8000.0,12.4403,12.4403,12.4351,12.4403,8000.0
2006-11-30 14:30:00,24.24,24.26,24.24,24.26,9600.0,12.4403,12.4505,12.4403,12.4505,9600.0
2006-11-30 14:35:00,24.26,24.31,24.26,24.3,19700.0,12.4505,12.4762,12.4505,12.471,19700.0
2006-11-30 14:40:00,24.31,24.31,24.3,24.31,6200.0,12.4762,12.4762,12.471,12.4762,6200.0
2006-11-30 14:45:00,24.31,24.33,24.31,24.32,10400.0,12.4762,12.4864,12.4762,12.4813,10400.0
2006-11-30 14:50:00,24.32,24.32,24.3,24.32,4400.0,12.4813,12.4813,12.471,12.4813,4400.0
2006-11-30 14:55:00,24.32,24.33,24.31,24.32,7400.0,12.4813,12.4864,12.4762,12.4813,7400.0
2006-11-30 15:00:00,24.32,24.32,24.29,24.29,6000.0,12.4813,12.4813,12.4659,12.4659,6000.0
2006-11-30 15:05:00,24.3,24.31,24.29,24.3,10300.0,12.471,12.4762,12.4659,12.471,10300.0
2006-11-30 15:10:00,24.3,24.32,24.3,24.32,8700.0,12.471,12.4813,12.471,12.4813,8700.0
2006-11-30 15:15:00,24.31,24.32,24.3,24.3,5300.0,12.4762,12.4813,12.471,12.471,5300.0
2006-11-30 15:20:00,24.29,24.31,24.29,24.31,6800.0,12.4659,12.4762,12.4659,12.4762,6800.0
2006-11-30 15:25:00,24.31,24.33,24.31,24.33,8700.0,12.4762,12.4864,12.4762,12.4864,8700.0
2006-11-30 15:30:00,24.33,24.34,24.33,24.33,2000.0,12.4864,12.4916,12.4864,12.4864,2000.0
2006-11-30 15:35:00,24.34,24.34,24.33,24.34,7200.0,12.4916,12.4916,12.4864,12.4916,7200.0
2006-11-30 15:40:00,24.34,24.34,24.33,24.33,9600.0,12.4916,12.4916,12.4864,12.4864,9600.0
2006-11-30 15:45:00,24.33,24.34,24.31,24.32,12500.0,12.4864,12.4916,12.4762,12.4813,12500.0
2006-11-30 15:50:00,24.31,24.33,24.31,24.32,30400.0,12.4762,12.4864,12.4762,12.4813,30400.0
2006-11-30 15:55:00,24.32,24.33,24.31,24.32,55900.0,12.4813,12.4864,12.4762,12.4813,55900.0
2006-12-01 09:30:00,24.24,24.36,24.24,24.35,26800.0,12.4403,12.5018,12.4403,12.4967,26800.0
2006-12-01 09:35:00,24.34,24.34,24.33,24.33,5100.0,12.4916,12.4916,12.4864,12.4864,5100.0
2006-12-01 09:40:00,24.34,24.34,24.3,24.3,2000.0,12.4916,12.4916,12.471,12.471,2000.0
2006-12-01 09:45:00,24.32,24.32,24.31,24.31,6100.0,12.4813,12.4813,12.4762,12.4762,6100.0
2006-12-01 09:50:00,24.29,24.31,24.28,24.3,5800.0,12.4659,12.4762,12.4608,12.471,5800.0
2006-12-01 09:55:00,24.31,24.31,24.28,24.29,10500.0,12.4762,12.4762,12.4608,12.4659,10500.0
2006-12-01 10:00:00,24.28,24.28,24.15,24.16,36600.0,12.4608,12.4608,12.3941,12.3992,36600.0
2006-12-01 10:05:00,24.17,24.18,24.15,24.15,12900.0,12.4043,12.4095,12.3941,12.3941,12900.0
2006-12-01 10:10:00,24.16,24.18,24.16,24.18,9100.0,12.3992,12.4095,12.3992,12.4095,9100.0
2006-12-01 10:15:00,24.17,24.18,24.15,24.17,8000.0,12.4043,12.4095,12.3941,12.4043,8000.0
2006-12-01 10:20:00,24.17,24.19,24.17,24.18,7500.0,12.4043,12.4146,12.4043,12.4095,7500.0
2006-12-01 10:25:00,24.17,24.18,24.15,24.16,12300.0,12.4043,12.4095,12.3941,12.3992,12300.0
2006-12-01 10:30:00,24.17,24.17,24.15,24.15,14700.0,12.4043,12.4043,12.3941,12.3941,14700.0
2006-12-01 10:35:00,24.16,24.16,24.11,24.11,17700.0,12.3992,12.3992,12.3735,12.3735,17700.0
2006-12-01 10:40:00,24.12,24.12,24.07,24.11,23300.0,12.3787,12.3787,12.353,12.3735,23300.0
2006-12-01 10:45:00,24.11,24.15,24.08,24.1,54600.0,12.3735,12.3941,12.3581,12.3684,54600.0
2006-12-01 10:50:00,24.1,24.1,24.08,24.1,11100.0,12.3684,12.3684,12.3581,12.3684,11100.0
2006-12-01 10:55:00,24.11,24.12,24.1,24.11,12800.0,12.3735,12.3787,12.3684,12.3735,12800.0
2006-12-01 11:00:00,24.12,24.18,24.12,24.18,9700.0,12.3787,12.4095,12.3787,12.4095,9700.0
2006-12-01 11:05:00,24.19,24.19,24.17,24.17,8400.0,12.4146,12.4146,12.4043,12.4043,8400.0
2006-12-01 11:10:00,24.17,24.2,24.16,24.2,25300.0,12.4043,12.4197,12.3992,12.4197,25300.0
2006-12-01 11:15:00,24.2,24.2,24.19,24.2,5700.0,12.4197,12.4197,12.4146,12.4197,5700.0
2006-12-01 11:20:00,24.2,24.2,24.19,24.19,4900.0,12.4197,12.4197,12.4146,12.4146,4900.0
2006-12-01 11:25:00,24.19,24.2,24.17,24.18,12500.0,12.4146,12.4197,12.4043,12.4095,12500.0
2006-12-01 11:30:00,24.17,24.17,24.15,24.16,3100.0,12.4043,12.4043,12.3941,12.3992,3100.0
2006-12-01 11:35:00,24.15,24.17,24.15,24.16,3000.0,12.3941,12.4043,12.3941,12.3992,3000.0
2006-12-01 11:40:00,24.17,24.18,24.17,24.18,10800.0,12.4043,12.4095,12.4043,12.4095,10800.0
2006-12-01 11:45:00,24.18,24.2,24.17,24.2,15700.0,12.4095,12.4197,12.4043,12.4197,15700.0
2006-12-01 11:50:00,24.19,24.21,24.19,24.21,1400.0,12.4146,12.4249,12.4146,12.4249,1400.0
2006-12-01 11:55:00,24.21,24.25,24.21,24.25,5700.0,12.4249,12.4454,12.4249,12.4454,5700.0
2006-12-01 12:00:00,24.24,24.25,24.2,24.2,12700.0,12.4403,12.4454,12.4197,12.4197,12700.0
2006-12-01 12:05:00,24.2,24.2,24.18,24.18,2900.0,12.4197,12.4197,12.4095,12.4095,2900.0
2006-12-01 12:10:00,24.19,24.2,24.18,24.2,3900.0,12.4146,12.4197,12.4095,12.4197,3900.0
2006-12-01 12:15:00,24.19,24.19,24.18,24.19,5200.0,12.4146,12.4146,12.4095,12.4146,5200.0
2006-12-01 12:20:00,24.19,24.19,24.17,24.18,21200.0,12.4146,12.4146,12.4043,12.4095,21200.0
2006-12-01 12:25:00,24.17,24.17,24.16,24.16,19300.0,12.4043,12.4043,12.3992,12.3992,19300.0
2006-12-01 12:30:00,24.16,24.17,24.16,24.17,3900.0,12.3992,12.4043,12.3992,12.4043,3900.0
2006-12-01 12:35:00,24.17,24.18,24.17,24.17,6300.0,12.4043,12.4095,12.4043,12.4043,6300.0
2006-12-01 12:40:00,24.17,24.18,24.17,24.18,400.0,12.4043,12.4095,12.4043,12.4095,400.0
2006-12-01 12:45:00,24.18,24.18,24.17,24.18,1300.0,12.4095,12.4095,12.4043,12.4095,1300.0
2006-12-01 12:50:00,24.18,24.19,24.18,24.19,1100.0,12.4095,12.4146,12.4095,12.4146,1100.0
2006-12-01 12:55:00,24.18,24.19,24.18,24.19,1100.0,12.4095,12.4146,12.4095,12.4146,1100.0
2006-12-01 13:00:00,24.18,24.18,24.11,24.12,24100.0,12.4095,12.4095,12.3735,12.3787,24100.0
2006-12-01 13:05:00,24.12,24.13,24.11,24.11,11200.0,12.3787,12.3838,12.3735,12.3735,11200.0
2006-12-01 13:10:00,24.12,24.15,24.11,24.15,7800.0,12.3787,12.3941,12.3735,12.3941,7800.0
2006-12-01 13:15:00,24.14,24.16,24.14,24.16,3000.0,12.3889,12.3992,12.3889,12.3992,3000.0
2006-12-01 13:20:00,24.16,24.16,24.15,24.16,5300.0,12.3992,12.3992,12.3941,12.3992,5300.0
2006-12-01 13:25:00,24.16,24.16,24.15,24.15,1000.0,12.3992,12.3992,12.3941,12.3941,1000.0
2006-12-01 13:30:00,24.15,24.17,24.15,24.17,3000.0,12.3941,12.4043,12.3941,12.4043,3000.0
2006-12-01 13:35:00,24.17,24.17,24.12,24.12,9600.0,12.4043,12.4043,12.3787,12.3787,9600.0
2006-12-01 13:40:00,24.13,24.14,24.13,24.14,5100.0,12.3838,12.3889,12.3838,12.3889,5100.0
2006-12-01 13:45:00,24.14,24.14,24.13,24.13,5000.0,12.3889,12.3889,12.3838,12.3838,5000.0
2006-12-01 13:50:00,24.13,24.13,24.09,24.1,19900.0,12.3838,12.3838,12.3633,12.3684,19900.0
2006-12-01 13:55:00,24.1,24.17,24.1,24.17,14600.0,12.3684,12.4043,12.3684,12.4043,14600.0
2006-12-01 14:00:00,24.16,24.17,24.13,24.13,11200.0,12.3992,12.4043,12.3838,12.3838,11200.0
2006-12-01 14:05:00,24.13,24.15,24.1,24.15,23200.0,12.3838,12.3941,12.3684,12.3941,23200.0
2006-12-01 14:10:00,24.15,24.18,24.14,24.14,23400.0,12.3941,12.4095,12.3889,12.3889,23400.0
2006-12-01 14:15:00,24.13,24.14,24.1,24.1,15500.0,12.3838,12.3889,12.3684,12.3684,15500.0
2006-12-01 14:20:00,24.1,24.12,24.1,24.12,18800.0,12.3684,12.3787,12.3684,12.3787,18800.0
2006-12-01 14:25:00,24.12,24.14,24.1,24.11,10500.0,12.3787,12.3889,12.3684,12.3735,10500.0
2006-12-01 14:30:00,24.11,24.11,24.08,24.08,7600.0,12.3735,12.3735,12.3581,12.3581,7600.0
2006-12-01 14:35:00,24.08,24.08,24.04,24.05,30700.0,12.3581,12.3581,12.3376,12.3427,30700.0
2006-12-01 14:40:00,24.05,24.07,24.05,24.06,13600.0,12.3427,12.353,12.3427,12.3479,13600.0
2006-12-01 14:45:00,24.06,24.08,24.06,24.08,3700.0,12.3479,12.3581,12.3479,12.3581,3700.0
2006-12-01 14:50:00,24.08,24.08,24.07,24.08,2100.0,12.3581,12.3581,12.353,12.3581,2100.0
2006-12-01 14:55:00,24.07,24.08,24.07,24.08,8200.0,12.353,12.3581,12.353,12.3581,8200.0
2006-12-01 15:00:00,24.08,24.1,24.07,24.1,8300.0,12.3581,12.3684,12.353,12.3684,8300.0
2006-12-01 15:05:00,24.11,24.13,24.1,24.13,5200.0,12.3735,12.3838,12.3684,12.3838,5200.0
2006-12-01 15:10:00,24.13,24.13,24.11,24.11,10700.0,12.3838,12.3838,12.3735,12.3735,10700.0
2006-12-01 15:15:00,24.11,24.12,24.1,24.12,8800.0,12.3735,12.3787,12.3684,12.3787,8800.0
2006-12-01 15:20:00,24.12,24.14,24.12,24.14,14000.0,12.3787,12.3889,12.3787,12.3889,14000.0
2006-12-01 15:25:00,24.14,24.17,24.14,24.17,10200.0,12.3889,12.4043,12.3889,12.4043,10200.0
2006-12-01 15:30:00,24.17,24.17,24.14,24.14,21900.0,12.4043,12.4043,12.3889,12.3889,21900.0
2006-12-01 15:35:00,24.14,24.16,24.13,24.15,10800.0,12.3889,12.3992,12.3838,12.3941,10800.0
2006-12-01 15:40:00,24.16,24.17,24.15,24.17,21900.0,12.3992,12.4043,12.3941,12.4043,21900.0
2006-12-01 15:45:00,24.18,24.21,24.17,24.21,24200.0,12.4095,12.4249,12.4043,12.4249,24200.0
2006-12-01 15:50:00,24.2,24.24,24.2,24.22,59800.0,12.4197,12.4403,12.4197,12.43,59800.0
2006-12-01 15:55:00,24.23,24.25,24.23,24.25,31200.0,12.4351,12.4454,12.4351,12.4454,31200.0
2006-12-04 09:30:00,24.32,24.32,24.19,24.28,28900.0,12.4813,12.4813,12.4146,12.4608,28900.0
2006-12-04 09:35:00,24.28,24.35,24.28,24.35,16700.0,12.4608,12.4967,12.4608,12.4967,16700.0
2006-12-04 09:40:00,24.35,24.36,24.33,24.36,6800.0,12.4967,12.5018,12.4864,12.5018,6800.0
2006-12-04 09:45:00,24.36,24.38,24.35,24.36,8100.0,12.5018,12.5121,12.4967,12.5018,8100.0
2006-12-04 09:50:00,24.36,24.4,24.36,24.38,3900.0,12.5018,12.5224,12.5018,12.5121,3900.0
2006-12-04 09:55:00,24.38,24.39,24.38,24.39,4800.0,12.5121,12.5172,12.5121,12.5172,4800.0
2006-12-04 10:00:00,24.38,24.44,24.37,24.44,31100.0,12.5121,12.5429,12.507,12.5429,31100.0
2006-12-04 10:05:00,24.44,24.45,24.43,24.43,10900.0,12.5429,12.548,12.5378,12.5378,10900.0
2006-12-04 10:10:00,24.43,24.44,24.43,24.43,3700.0,12.5378,12.5429,12.5378,12.5378,3700.0
2006-12-04 10:15:00,24.44,24.45,24.43,24.45,11300.0,12.5429,12.548,12.5378,12.548,11300.0
2006-12-04 10:20:00,24.45,24.46,24.44,24.46,16000.0,12.548,12.5532,12.5429,12.5532,16000.0
2006-12-04 10:25:00,24.45,24.48,24.45,24.46,15200.0,12.548,12.5634,12.548,12.5532,15200.0
2006-12-04 10:30:00,24.46,24.48,24.45,24.45,9200.0,12.5532,12.5634,12.548,12.548,9200.0
2006-12-04 10:35:00,24.44,24.44,24.39,24.4,6700.0,12.5429,12.5429,12.5172,12.5224,6700.0
2006-12-04 10:40:00,24.41,24.42,24.4,24.42,4200.0,12.5275,12.5326,12.5224,12.5326,4200.0
2006-12-04 10:45:00,24.43,24.44,24.42,24.43,2500.0,12.5378,12.5429,12.5326,12.5378,2500.0
2006-12-04 10:50:00,24.43,24.45,24.42,24.45,5000.0,12.5378,12.548,12.5326,12.548,5000.0
2006-12-04 10:55:00,24.45,24.48,24.45,24.48,4200.0,12.548,12.5634,12.548,12.5634,4200.0
2006-12-04 11:00:00,24.47,24.48,24.44,24.45,9800.0,12.5583,12.5634,12.5429,12.548,9800.0
2006-12-04 11:05:00,24.46,24.5,24.45,24.5,10600.0,12.5532,12.5737,12.548,12.5737,10600.0
2006-12-04 11:10:00,24.5,24.54,24.49,24.53,12500.0,12.5737,12.5942,12.5686,12.5891,12500.0
2006-12-04 11:15:00,24.54,24.57,24.54,24.54,13300.0,12.5942,12.6096,12.5942,12.5942,13300.0
2006-12-04 11:20:00,24.55,24.55,24.54,24.55,1400.0,12.5994,12.5994,12.5942,12.5994,1400.0
2006-12-04 11:25:00,24.55,24.55,24.54,24.55,3500.0,12.5994,12.5994,12.5942,12.5994,3500.0
2006-12-04 11:30:00,24.55,24.56,24.54,24.55,5200.0,12.5994,12.6045,12.5942,12.5994,5200.0
2006-12-04 11:35:00,24.55,24.56,24.54,24.56,13800.0,12.5994,12.6045,12.5942,12.6045,13800.0
2006-12-04 11:40:00,24.57,24.57,24.55,24.55,6500.0,12.6096,12.6096,12.5994,12.5994,6500.0
2006-12-04 11:45:00,24.54,24.55,24.54,24.55,3900.0,12.5942,12.5994,12.5942,12.5994,3900.0
2006-12-04 11:50:00,24.55,24.55,24.53,24.54,4400.0,12.5994,12.5994,12.5891,12.5942,4400.0
2006-12-04 11:55:00,24.54,24.54,24.53,24.53,7300.0,12.5942,12.5942,12.5891,12.5891,7300.0
2006-12-04 12:00:00,24.52,24.53,24.52,24.53,1600.0,12.584,12.5891,12.584,12.5891,1600.0
2006-12-04 12:05:00,24.53,24.53,24.5,24.5,9100.0,12.5891,12.5891,12.5737,12.5737,9100.0
2006-12-04 12:10:00,24.5,24.51,24.5,24.51,2100.0,12.5737,12.5788,12.5737,12.5788,2100.0
2006-12-04 12:15:00,24.51,24.51,24.5,24.51,4000.0,12.5788,12.5788,12.5737,12.5788,4000.0
2006-12-04 12:20:00,24.5,24.51,24.49,24.49,6000.0,12.5737,12.5788,12.5686,12.5686,6000.0
2006-12-04 12:25:00,24.49,24.5,24.48,24.48,8300.0,12.5686,12.5737,12.5634,12.5634,8300.0
2006-12-04 12:30:00,24.48,24.49,24.48,24.48,1700.0,12.5634,12.5686,12.5634,12.5634,1700.0
2006-12-04 12:35:00,24.49,24.5,24.48,24.5,6800.0,12.5686,12.5737,12.5634,12.5737,6800.0
2006-12-04 12:40:00,24.5,24.51,24.49,24.51,6300.0,12.5737,12.5788,12.5686,12.5788,6300.0
2006-12-04 12:45:00,24.51,24.51,24.5,24.51,3200.0,12.5788,12.5788,12.5737,12.5788,3200.0
2006-12-04 12:50:00,24.51,24.51,24.5,24.51,6300.0,12.5788,12.5788,12.5737,12.5788,6300.0
2006-12-04 12:55:00,24.51,24.52,24.5,24.52,11200.0,12.5788,12.584,12.5737,12.584,11200.0
2006-12-04 13:00:00,24.51,24.55,24.51,24.54,9800.0,12.5788,12.5994,12.5788,12.5942,9800.0
2006-12-04 13:05:00,24.54,24.55,24.53,24.55,7900.0,12.5942,12.5994,12.5891,12.5994,7900.0
2006-12-04 13:10:00,24.54,24.55,24.53,24.53,4900.0,12.5942,12.5994,12.5891,12.5891,4900.0
2006-12-04 13:15:00,24.54,24.54,24.53,24.54,4200.0,12.5942,12.5942,12.5891,12.5942,4200.0
2006-12-04 13:20:00,24.53,24.54,24.53,24.54,6100.0,12.5891,12.5942,12.5891,12.5942,6100.0
2006-12-04 13:25:00,24.53,24.55,24.53,24.55,14100.0,12.5891,12.5994,12.5891,12.5994,14100.0
2006-12-04 13:30:00,24.55,24.57,24.55,24.57,6100.0,12.5994,12.6096,12.5994,12.6096,6100.0
2006-12-04 13:35:00,24.57,24.59,24.56,24.58,25500.0,12.6096,12.6199,12.6045,12.6147,25500.0
2006-12-04 13:40:00,24.59,24.63,24.58,24.63,12200.0,12.6199,12.6404,12.6147,12.6404,12200.0
2006-12-04 13:45:00,24.63,24.64,24.62,24.64,17700.0,12.6404,12.6455,12.6353,12.6455,17700.0
2006-12-04 13:50:00,24.64,24.65,24.63,24.64,7500.0,12.6455,12.6507,12.6404,12.6455,7500.0
2006-12-04 13:55:00,24.64,24.64,24.63,24.64,7700.0,12.6455,12.6455,12.6404,12.6455,7700.0
2006-12-04 14:00:00,24.64,24.64,24.63,24.64,5100.0,12.6455,12.6455,12.6404,12.6455,5100.0
2006-12-04 14:05:00,24.63,24.64,24.62,24.62,9800.0,12.6404,12.6455,12.6353,12.6353,9800.0
2006-12-04 14:10:00,24.62,24.62,24.61,24.61,16400.0,12.6353,12.6353,12.6301,12.6301,16400.0
2006-12-04 14:15:00,24.61,24.62,24.6,24.6,8100.0,12.6301,12.6353,12.625,12.625,8100.0
2006-12-04 14:20:00,24.6,24.61,24.6,24.6,3600.0,12.625,12.6301,12.625,12.625,3600.0
2006-12-04 14:25:00,24.6,24.61,24.59,24.6,12800.0,12.625,12.6301,12.6199,12.625,12800.0
2006-12-04 14:30:00,24.59,24.6,24.59,24.6,4500.0,12.6199,12.625,12.6199,12.625,4500.0
2006-12-04 14:35:00,24.6,24.6,24.59,24.6,2600.0,12.625,12.625,12.6199,12.625,2600.0
2006-12-04 14:40:00,24.59,24.6,24.59,24.6,3400.0,12.6199,12.625,12.6199,12.625,3400.0
2006-12-04 14:45:00,24.6,24.6,24.59,24.59,6100.0,12.625,12.625,12.6199,12.6199,6100.0
2006-12-04 14:50:00,24.6,24.6,24.59,24.6,8100.0,12.625,12.625,12.6199,12.625,8100.0
2006-12-04 14:55:00,24.6,24.6,24.59,24.6,13000.0,12.625,12.625,12.6199,12.625,13000.0
2006-12-04 15:00:00,24.6,24.6,24.59,24.6,14600.0,12.625,12.625,12.6199,12.625,14600.0
2006-12-04 15:05:00,24.6,24.6,24.59,24.59,16900.0,12.625,12.625,12.6199,12.6199,16900.0
2006-12-04 15:10:00,24.59,24.59,24.58,24.58,4000.0,12.6199,12.6199,12.6147,12.6147,4000.0
2006-12-04 15:15:00,24.59,24.59,24.58,24.58,22700.0,12.6199,12.6199,12.6147,12.6147,22700.0
2006-12-04 15:20:00,24.59,24.6,24.59,24.59,26600.0,12.6199,12.625,12.6199,12.6199,26600.0
2006-12-04 15:25:00,24.6,24.6,24.59,24.6,11400.0,12.625,12.625,12.6199,12.625,11400.0
2006-12-04 15:30:00,24.6,24.6,24.59,24.59,20200.0,12.625,12.625,12.6199,12.6199,20200.0
2006-12-04 15:35:00,24.59,24.6,24.59,24.59,8300.0,12.6199,12.625,12.6199,12.6199,8300.0
2006-12-04 15:40:00,24.6,24.61,24.59,24.6,25800.0,12.625,12.6301,12.6199,12.625,25800.0
2006-12-04 15:45:00,24.6,24.6,24.59,24.6,18700.0,12.625,12.625,12.6199,12.625,18700.0
2006-12-04 15:50:00,24.6,24.6,24.57,24.57,32800.0,12.625,12.625,12.6096,12.6096,32800.0
2006-12-04 15:55:00,24.57,24.59,24.54,24.59,73500.0,12.6096,12.6199,12.5942,12.6199,73500.0
2006-12-05 09:30:00,24.59,24.64,24.51,24.51,11400.0,12.6199,12.6455,12.5788,12.5788,11400.0
2006-12-05 09:35:00,24.52,24.55,24.44,24.49,12900.0,12.584,12.5994,12.5429,12.5686,12900.0
2006-12-05 09:40:00,24.5,24.51,24.5,24.5,2800.0,12.5737,12.5788,12.5737,12.5737,2800.0
2006-12-05 09:45:00,24.49,24.5,24.49,24.49,3200.0,12.5686,12.5737,12.5686,12.5686,3200.0
2006-12-05 09:50:00,24.49,24.54,24.49,24.52,7000.0,12.5686,12.5942,12.5686,12.584,7000.0
2006-12-05 09:55:00,24.53,24.54,24.52,24.52,5500.0,12.5891,12.5942,12.584,12.584,5500.0
2006-12-05 10:00:00,24.52,24.62,24.52,24.6,12300.0,12.584,12.6353,12.584,12.625,12300.0
2006-12-05 10:05:00,24.59,24.6,24.5,24.56,15400.0,12.6199,12.625,12.5737,12.6045,15400.0
2006-12-05 10:10:00,24.56,24.6,24.56,24.58,8200.0,12.6045,12.625,12.6045,12.6147,8200.0
2006-12-05 10:15:00,24.59,24.63,24.58,24.58,10300.0,12.6199,12.6404,12.6147,12.6147,10300.0
2006-12-05 10:20:00,24.58,24.59,24.58,24.59,1600.0,12.6147,12.6199,12.6147,12.6199,1600.0
2006-12-05 10:25:00,24.59,24.61,24.58,24.6,6000.0,12.6199,12.6301,12.6147,12.625,6000.0
2006-12-05 10:30:00,24.61,24.61,24.57,24.57,5100.0,12.6301,12.6301,12.6096,12.6096,5100.0
2006-12-05 10:35:00,24.58,24.59,24.56,24.58,4300.0,12.6147,12.6199,12.6045,12.6147,4300.0
2006-12-05 10:40:00,24.58,24.58,24.57,24.57,2500.0,12.6147,12.6147,12.6096,12.6096,2500.0
2006-12-05 10:45:00,24.57,24.58,24.55,24.56,1900.0,12.6096,12.6147,12.5994,12.6045,1900.0
2006-12-05 10:50:00,24.56,24.56,24.55,24.55,2300.0,12.6045,12.6045,12.5994,12.5994,2300.0
2006-12-05 10:55:00,24.55,24.55,24.55,24.55,300.0,12.5994,12.5994,12.5994,12.5994,300.0
2006-12-05 11:00:00,24.56,24.57,24.56,24.57,5500.0,12.6045,12.6096,12.6045,12.6096,5500.0
2006-12-05 11:05:00,24.56,24.57,24.55,24.55,5000.0,12.6045,12.6096,12.5994,12.5994,5000.0
2006-12-05 11:10:00,24.55,24.56,24.52,24.53,5700.0,12.5994,12.6045,12.584,12.5891,5700.0
2006-12-05 11:15:00,24.53,24.54,24.53,24.54,3300.0,12.5891,12.5942,12.5891,12.5942,3300.0
2006-12-05 11:20:00,24.54,24.55,24.54,24.55,4700.0,12.5942,12.5994,12.5942,12.5994,4700.0
2006-12-05 11:25:00,24.55,24.55,24.53,24.53,4100.0,12.5994,12.5994,12.5891,12.5891,4100.0
2006-12-05 11:30:00,24.54,24.54,24.53,24.54,1400.0,12.5942,12.5942,12.5891,12.5942,1400.0
2006-12-05 11:35:00,24.54,24.57,24.54,24.57,8000.0,12.5942,12.6096,12.5942,12.6096,8000.0
2006-12-05 11:40:00,24.57,24.6,24.55,24.59,36800.0,12.6096,12.625,12.5994,12.6199,36800.0
2006-12-05 11:45:00,24.6,24.62,24.57,24.58,22400.0,12.625,12.6353,12.6096,12.6147,22400.0
2006-12-05 11:50:00,24.59,24.6,24.59,24.6,600.0,12.6199,12.625,12.6199,12.625,600.0
2006-12-05 11:55:00,24.59,24.59,24.56,24.56,1100.0,12.6199,12.6199,12.6045,12.6045,1100.0
2006-12-05 12:00:00,24.55,24.56,24.55,24.55,3600.0,12.5994,12.6045,12.5994,12.5994,3600.0
2006-12-05 12:05:00,24.56,24.56,24.53,24.53,3600.0,12.6045,12.6045,12.5891,12.5891,3600.0
2006-12-05 12:10:00,24.53,24.55,24.53,24.54,1800.0,12.5891,12.5994,12.5891,12.5942,1800.0
2006-12-05 12:15:00,24.55,24.55,24.54,24.55,2700.0,12.5994,12.5994,12.5942,12.5994,2700.0
2006-12-05 12:20:00,24.54,24.57,24.53,24.53,4300.0,12.5942,12.6096,12.5891,12.5891,4300.0
2006-12-05 12:25:00,24.53,24.56,24.53,24.56,1300.0,12.5891,12.6045,12.5891,12.6045,1300.0
2006-12-05 12:30:00,24.55,24.59,24.55,24.59,2900.0,12.5994,12.6199,12.5994,12.6199,2900.0
2006-12-05 12:35:00,24.58,24.58,24.57,24.58,1400.0,12.6147,12.6147,12.6096,12.6147,1400.0
2006-12-05 12:40:00,24.57,24.57,24.56,24.56,1000.0,12.6096,12.6096,12.6045,12.6045,1000.0
2006-12-05 12:45:00,24.57,24.57,24.55,24.55,2400.0,12.6096,12.6096,12.5994,12.5994,2400.0
2006-12-05 12:50:00,24.55,24.58,24.55,24.58,1300.0,12.5994,12.6147,12.5994,12.6147,1300.0
2006-12-05 12:55:00,24.57,24.59,24.56,24.57,10100.0,12.6096,12.6199,12.6045,12.6096,10100.0
2006-12-05 13:00:00,24.56,24.6,24.56,24.57,22300.0,12.6045,12.625,12.6045,12.6096,22300.0
2006-12-05 13:05:00,24.58,24.59,24.58,24.59,900.0,12.6147,12.6199,12.6147,12.6199,900.0
2006-12-05 13:10:00,24.59,24.59,24.58,24.58,300.0,12.6199,12.6199,12.6147,12.6147,300.0
2006-12-05 13:15:00,24.58,24.59,24.58,24.58,1200.0,12.6147,12.6199,12.6147,12.6147,1200.0
2006-12-05 13:20:00,24.59,24.59,24.55,24.55,4000.0,12.6199,12.6199,12.5994,12.5994,4000.0
2006-12-05 13:25:00,24.56,24.57,24.55,24.57,1500.0,12.6045,12.6096,12.5994,12.6096,1500.0
2006-12-05 13:30:00,24.58,24.59,24.55,24.57,12400.0,12.6147,12.6199,12.5994,12.6096,12400.0
2006-12-05 13:35:00,24.56,24.58,24.56,24.58,4800.0,12.6045,12.6147,12.6045,12.6147,4800.0
2006-12-05 13:40:00,24.58,24.58,24.57,24.58,900.0,12.6147,12.6147,12.6096,12.6147,900.0
2006-12-05 13:45:00,24.57,24.58,24.56,24.56,3000.0,12.6096,12.6147,12.6045,12.6045,3000.0
2006-12-05 13:50:00,24.55,24.55,24.53,24.54,3000.0,12.5994,12.5994,12.5891,12.5942,3000.0
2006-12-05 13:55:00,24.54,24.55,24.54,24.54,3300.0,12.5942,12.5994,12.5942,12.5942,3300.0
2006-12-05 14:00:00,24.54,24.55,24.54,24.55,1900.0,12.5942,12.5994,12.5942,12.5994,1900.0
2006-12-05 14:05:00,24.55,24.56,24.55,24.56,3500.0,12.5994,12.6045,12.5994,12.6045,3500.0
2006-12-05 14:10:00,24.57,24.58,24.55,24.55,23800.0,12.6096,12.6147,12.5994,12.5994,23800.0
2006-12-05 14:15:00,24.56,24.59,24.56,24.58,14700.0,12.6045,12.6199,12.6045,12.6147,14700.0
2006-12-05 14:20:00,24.58,24.6,24.58,24.59,3300.0,12.6147,12.625,12.6147,12.6199,3300.0
2006-12-05 14:25:00,24.59,24.59,24.58,24.58,2400.0,12.6199,12.6199,12.6147,12.6147,2400.0
2006-12-05 14:30:00,24.59,24.61,24.59,24.6,3300.0,12.6199,12.6301,12.6199,12.625,3300.0
2006-12-05 14:35:00,24.6,24.6,24.59,24.6,3400.0,12.625,12.625,12.6199,12.625,3400.0
2006-12-05 14:40:00,24.61,24.61,24.59,24.61,4000.0,12.6301,12.6301,12.6199,12.6301,4000.0
2006-12-05 14:45:00,24.6,24.61,24.59,24.59,12800.0,12.625,12.6301,12.6199,12.6199,12800.0
2006-12-05 14:50:00,24.6,24.6,24.6,24.6,900.0,12.625,12.625,12.625,12.625,900.0
2006-12-05 14:55:00,24.6,24.6,24.6,24.6,800.0,12.625,12.625,12.625,12.625,800.0
2006-12-05 15:00:00,24.6,24.6,24.59,24.59,7400.0,12.625,12.625,12.6199,12.6199,7400.0
2006-12-05 15:05:00,24.59,24.59,24.58,24.58,2600.0,12.6199,12.6199,12.6147,12.6147,2600.0
2006-12-05 15:10:00,24.58,24.6,24.58,24.6,1500.0,12.6147,12.625,12.6147,12.625,1500.0
2006-12-05 15:15:00,24.6,24.6,24.59,24.59,3900.0,12.625,12.625,12.6199,12.6199,3900.0
2006-12-05 15:20:00,24.59,24.59,24.57,24.57,4500.0,12.6199,12.6199,12.6096,12.6096,4500.0
2006-12-05 15:25:00,24.58,24.58,24.56,24.57,6300.0,12.6147,12.6147,12.6045,12.6096,6300.0
2006-12-05 15:30:00,24.56,24.56,24.54,24.56,6300.0,12.6045,12.6045,12.5942,12.6045,6300.0
2006-12-05 15:35:00,24.56,24.58,24.56,24.57,2900.0,12.6045,12.6147,12.6045,12.6096,2900.0
2006-12-05 15:40:00,24.57,24.58,24.57,24.58,3500.0,12.6096,12.6147,12.6096,12.6147,3500.0
2006-12-05 15:45:00,24.58,24.58,24.57,24.57,4400.0,12.6147,12.6147,12.6096,12.6096,4400.0
2006-12-05 15:50:00,24.57,24.59,24.57,24.59,9400.0,12.6096,12.6199,12.6096,12.6199,9400.0
2006-12-05 15:55:00,24.59,24.62,24.59,24.59,28700.0,12.6199,12.6353,12.6199,12.6199,28700.0
2006-12-06 09:30:00,24.63,24.66,24.59,24.63,11800.0,12.6404,12.6558,12.6199,12.6404,11800.0
2006-12-06 09:35:00,24.62,24.69,24.61,24.61,6800.0,12.6353,12.6712,12.6301,12.6301,6800.0
2006-12-06 09:40:00,24.61,24.61,24.59,24.59,3100.0,12.6301,12.6301,12.6199,12.6199,3100.0
2006-12-06 09:45:00,24.6,24.63,24.59,24.61,9200.0,12.625,12.6404,12.6199,12.6301,9200.0
2006-12-06 09:50:00,24.61,24.61,24.58,24.58,5000.0,12.6301,12.6301,12.6147,12.6147,5000.0
2006-12-06 09:55:00,24.59,24.59,24.56,24.57,6000.0,12.6199,12.6199,12.6045,12.6096,6000.0
2006-12-06 10:00:00,24.56,24.57,24.53,24.56,4400.0,12.6045,12.6096,12.5891,12.6045,4400.0
2006-12-06 10:05:00,24.56,24.56,24.54,24.54,2000.0,12.6045,12.6045,12.5942,12.5942,2000.0
2006-12-06 10:10:00,24.55,24.55,24.53,24.54,1000.0,12.5994,12.5994,12.5891,12.5942,1000.0
2006-12-06 10:15:00,24.54,24.55,24.53,24.54,6900.0,12.5942,12.5994,12.5891,12.5942,6900.0
2006-12-06 10:20:00,24.54,24.57,24.54,24.55,6600.0,12.5942,12.6096,12.5942,12.5994,6600.0
2006-12-06 10:25:00,24.55,24.56,24.55,24.56,4000.0,12.5994,12.6045,12.5994,12.6045,4000.0
2006-12-06 10:30:00,24.55,24.56,24.54,24.54,4200.0,12.5994,12.6045,12.5942,12.5942,4200.0
2006-12-06 10:35:00,24.55,24.56,24.5,24.51,8200.0,12.5994,12.6045,12.5737,12.5788,8200.0
2006-12-06 10:40:00,24.51,24.54,24.51,24.54,2600.0,12.5788,12.5942,12.5788,12.5942,2600.0
2006-12-06 10:45:00,24.53,24.58,24.53,24.57,15500.0,12.5891,12.6147,12.5891,12.6096,15500.0
2006-12-06 10:50:00,24.57,24.59,24.57,24.59,7900.0,12.6096,12.6199,12.6096,12.6199,7900.0
2006-12-06 10:55:00,24.58,24.58,24.57,24.57,3300.0,12.6147,12.6147,12.6096,12.6096,3300.0
2006-12-06 11:00:00,24.58,24.58,24.57,24.58,2900.0,12.6147,12.6147,12.6096,12.6147,2900.0
2006-12-06 11:05:00,24.58,24.58,24.56,24.57,6700.0,12.6147,12.6147,12.6045,12.6096,6700.0
2006-12-06 11:10:00,24.58,24.58,24.56,24.56,1800.0,12.6147,12.6147,12.6045,12.6045,1800.0
2006-12-06 11:15:00,24.56,24.57,24.56,24.56,4600.0,12.6045,12.6096,12.6045,12.6045,4600.0
2006-12-06 11:20:00,24.57,24.6,24.55,24.57,34900.0,12.6096,12.625,12.5994,12.6096,34900.0
2006-12-06 11:25:00,24.57,24.58,24.56,24.56,3300.0,12.6096,12.6147,12.6045,12.6045,3300.0
2006-12-06 11:30:00,24.57,24.57,24.54,24.55,2000.0,12.6096,12.6096,12.5942,12.5994,2000.0
2006-12-06 11:35:00,24.55,24.56,24.54,24.54,1400.0,12.5994,12.6045,12.5942,12.5942,1400.0
2006-12-06 11:40:00,24.53,24.54,24.53,24.53,3500.0,12.5891,12.5942,12.5891,12.5891,3500.0
2006-12-06 11:45:00,24.52,24.55,24.52,24.52,3300.0,12.584,12.5994,12.584,12.584,3300.0
2006-12-06 11:50:00,24.53,24.53,24.53,24.53,100.0,12.5891,12.5891,12.5891,12.5891,100.0
2006-12-06 11:55:00,24.53,24.53,24.53,24.53,1300.0,12.5891,12.5891,12.5891,12.5891,1300.0
2006-12-06 12:00:00,24.53,24.53,24.53,24.53,3000.0,12.5891,12.5891,12.5891,12.5891,3000.0
2006-12-06 12:05:00,24.53,24.54,24.53,24.54,700.0,12.5891,12.5942,12.5891,12.5942,700.0
2006-12-06 12:10:00,24.53,24.53,24.52,24.52,4400.0,12.5891,12.5891,12.584,12.584,4400.0
2006-12-06 12:15:00,24.53,24.54,24.53,24.54,1800.0,12.5891,12.5942,12.5891,12.5942,1800.0
2006-12-06 12:20:00,24.54,24.57,24.52,24.54,20100.0,12.5942,12.6096,12.584,12.5942,20100.0
2006-12-06 12:25:00,24.53,24.53,24.53,24.53,1100.0,12.5891,12.5891,12.5891,12.5891,1100.0
2006-12-06 12:30:00,24.53,24.53,24.53,24.53,1900.0,12.5891,12.5891,12.5891,12.5891,1900.0
2006-12-06 12:35:00,24.53,24.54,24.53,24.53,600.0,12.5891,12.5942,12.5891,12.5891,600.0
2006-12-06 12:40:00,24.54,24.54,24.53,24.54,3900.0,12.5942,12.5942,12.5891,12.5942,3900.0
2006-12-06 12:45:00,24.54,24.54,24.53,24.54,1000.0,12.5942,12.5942,12.5891,12.5942,1000.0
2006-12-06 12:50:00,24.54,24.55,24.54,24.54,3300.0,12.5942,12.5994,12.5942,12.5942,3300.0
2006-12-06 12:55:00,24.54,24.55,24.54,24.55,1700.0,12.5942,12.5994,12.5942,12.5994,1700.0
2006-12-06 13:00:00,24.54,24.55,24.54,24.55,400.0,12.5942,12.5994,12.5942,12.5994,400.0
2006-12-06 13:05:00,24.54,24.54,24.54,24.54,300.0,12.5942,12.5942,12.5942,12.5942,300.0
2006-12-06 13:10:00,24.54,24.56,24.54,24.54,7600.0,12.5942,12.6045,12.5942,12.5942,7600.0
2006-12-06 13:15:00,24.53,24.54,24.53,24.54,800.0,12.5891,12.5942,12.5891,12.5942,800.0
2006-12-06 13:20:00,24.54,24.54,24.53,24.54,1200.0,12.5942,12.5942,12.5891,12.5942,1200.0
2006-12-06 13:25:00,24.54,24.56,24.54,24.56,3100.0,12.5942,12.6045,12.5942,12.6045,3100.0
2006-12-06 13:30:00,24.55,24.55,24.55,24.55,300.0,12.5994,12.5994,12.5994,12.5994,300.0
2006-12-06 13:35:00,24.56,24.56,24.55,24.56,800.0,12.6045,12.6045,12.5994,12.6045,800.0
2006-12-06 13:40:00,24.55,24.55,24.54,24.54,1100.0,12.5994,12.5994,12.5942,12.5942,1100.0
2006-12-06 13:45:00,24.55,24.56,24.55,24.56,1500.0,12.5994,12.6045,12.5994,12.6045,1500.0
2006-12-06 13:50:00,24.56,24.58,24.55,24.58,1300.0,12.6045,12.6147,12.5994,12.6147,1300.0
2006-12-06 13:55:00,24.57,24.57,24.57,24.57,1000.0,12.6096,12.6096,12.6096,12.6096,1000.0
2006-12-06 14:00:00,24.57,24.57,24.56,24.57,900.0,12.6096,12.6096,12.6045,12.6096,900.0
2006-12-06 14:05:00,24.57,24.57,24.56,24.57,1000.0,12.6096,12.6096,12.6045,12.6096,1000.0
2006-12-06 14:10:00,24.56,24.57,24.56,24.56,2900.0,12.6045,12.6096,12.6045,12.6045,2900.0
2006-12-06 14:15:00,24.56,24.58,24.55,24.56,23200.0,12.6045,12.6147,12.5994,12.6045,23200.0
2006-12-06 14:20:00,24.57,24.57,24.57,24.57,800.0,12.6096,12.6096,12.6096,12.6096,800.0
2006-12-06 14:25:00,24.58,24.58,24.57,24.58,1900.0,12.6147,12.6147,12.6096,12.6147,1900.0
2006-12-06 14:30:00,24.57,24.58,24.57,24.58,1000.0,12.6096,12.6147,12.6096,12.6147,1000.0
2006-12-06 14:35:00,24.58,24.58,24.56,24.56,1500.0,12.6147,12.6147,12.6045,12.6045,1500.0
2006-12-06 14:40:00,24.56,24.57,24.56,24.57,2100.0,12.6045,12.6096,12.6045,12.6096,2100.0
2006-12-06 14:45:00,24.58,24.58,24.57,24.57,1900.0,12.6147,12.6147,12.6096,12.6096,1900.0
2006-12-06 14:50:00,24.57,24.58,24.57,24.58,2500.0,12.6096,12.6147,12.6096,12.6147,2500.0
2006-12-06 14:55:00,24.57,24.58,24.57,24.57,500.0,12.6096,12.6147,12.6096,12.6096,500.0
2006-12-06 15:00:00,24.57,24.58,24.56,24.58,4900.0,12.6096,12.6147,12.6045,12.6147,4900.0
2006-12-06 15:05:00,24.58,24.58,24.57,24.57,400.0,12.6147,12.6147,12.6096,12.6096,400.0
2006-12-06 15:10:00,24.57,24.57,24.56,24.56,3500.0,12.6096,12.6096,12.6045,12.6045,3500.0
2006-12-06 15:15:00,24.57,24.57,24.56,24.56,400.0,12.6096,12.6096,12.6045,12.6045,400.0
2006-12-06 15:20:00,24.56,24.57,24.56,24.57,600.0,12.6045,12.6096,12.6045,12.6096,600.0
2006-12-06 15:25:00,24.57,24.58,24.56,24.57,4300.0,12.6096,12.6147,12.6045,12.6096,4300.0
2006-12-06 15:30:00,24.58,24.58,24.57,24.57,1200.0,12.6147,12.6147,12.6096,12.6096,1200.0
2006-12-06 15:35:00,24.58,24.58,24.57,24.58,1600.0,12.6147,12.6147,12.6096,12.6147,1600.0
2006-12-06 15:40:00,24.58,24.58,24.57,24.57,3300.0,12.6147,12.6147,12.6096,12.6096,3300.0
2006-12-06 15:45:00,24.58,24.58,24.56,24.56,9300.0,12.6147,12.6147,12.6045,12.6045,9300.0
2006-12-06 15:50:00,24.57,24.57,24.56,24.57,4800.0,12.6096,12.6096,12.6045,12.6096,4800.0
2006-12-06 15:55:00,24.57,24.6,24.56,24.6,23800.0,12.6096,12.625,12.6045,12.625,23800.0
2006-12-07 09:30:00,24.59,24.64,24.59,24.64,11700.0,12.6199,12.6455,12.6199,12.6455,11700.0
2006-12-07 09:35:00,24.64,24.64,24.61,24.63,1100.0,12.6455,12.6455,12.6301,12.6404,1100.0
2006-12-07 09:40:00,24.62,24.63,24.62,24.63,2200.0,12.6353,12.6404,12.6353,12.6404,2200.0
2006-12-07 09:45:00,24.63,24.63,24.62,24.62,4300.0,12.6404,12.6404,12.6353,12.6353,4300.0
2006-12-07 09:50:00,24.63,24.63,24.59,24.62,13500.0,12.6404,12.6404,12.6199,12.6353,13500.0
2006-12-07 09:55:00,24.62,24.62,24.61,24.61,5000.0,12.6353,12.6353,12.6301,12.6301,5000.0
2006-12-07 10:00:00,24.6,24.62,24.6,24.62,4200.0,12.625,12.6353,12.625,12.6353,4200.0
2006-12-07 10:05:00,24.62,24.66,24.62,24.65,15500.0,12.6353,12.6558,12.6353,12.6507,15500.0
2006-12-07 10:10:00,24.65,24.66,24.63,24.63,3700.0,12.6507,12.6558,12.6404,12.6404,3700.0
2006-12-07 10:15:00,24.63,24.64,24.62,24.63,1000.0,12.6404,12.6455,12.6353,12.6404,1000.0
2006-12-07 10:20:00,24.63,24.64,24.62,24.62,11000.0,12.6404,12.6455,12.6353,12.6353,11000.0
2006-12-07 10:25:00,24.61,24.62,24.61,24.61,2100.0,12.6301,12.6353,12.6301,12.6301,2100.0
2006-12-07 10:30:00,24.62,24.62,24.59,24.61,6600.0,12.6353,12.6353,12.6199,12.6301,6600.0
2006-12-07 10:35:00,24.62,24.62,24.59,24.6,12400.0,12.6353,12.6353,12.6199,12.625,12400.0
2006-12-07 10:40:00,24.59,24.61,24.57,24.57,11300.0,12.6199,12.6301,12.6096,12.6096,11300.0
2006-12-07 10:45:00,24.57,24.6,24.57,24.6,5400.0,12.6096,12.625,12.6096,12.625,5400.0
2006-12-07 10:50:00,24.6,24.61,24.59,24.61,6600.0,12.625,12.6301,12.6199,12.6301,6600.0
2006-12-07 10:55:00,24.61,24.62,24.6,24.61,12300.0,12.6301,12.6353,12.625,12.6301,12300.0
2006-12-07 11:00:00,24.61,24.62,24.61,24.62,5700.0,12.6301,12.6353,12.6301,12.6353,5700.0
2006-12-07 11:05:00,24.62,24.62,24.61,24.61,2900.0,12.6353,12.6353,12.6301,12.6301,2900.0
2006-12-07 11:10:00,24.62,24.62,24.61,24.62,1700.0,12.6353,12.6353,12.6301,12.6353,1700.0
2006-12-07 11:15:00,24.62,24.62,24.6,24.6,8200.0,12.6353,12.6353,12.625,12.625,8200.0
2006-12-07 11:20:00,24.6,24.6,24.58,24.58,2500.0,12.625,12.625,12.6147,12.6147,2500.0
2006-12-07 11:25:00,24.58,24.58,24.54,24.55,18700.0,12.6147,12.6147,12.5942,12.5994,18700.0
2006-12-07 11:30:00,24.55,24.57,24.55,24.57,3700.0,12.5994,12.6096,12.5994,12.6096,3700.0
2006-12-07 11:35:00,24.57,24.58,24.56,24.56,6100.0,12.6096,12.6147,12.6045,12.6045,6100.0
2006-12-07 11:40:00,24.56,24.56,24.55,24.55,400.0,12.6045,12.6045,12.5994,12.5994,400.0
2006-12-07 11:45:00,24.56,24.56,24.55,24.55,4600.0,12.6045,12.6045,12.5994,12.5994,4600.0
2006-12-07 11:50:00,24.56,24.56,24.55,24.56,3600.0,12.6045,12.6045,12.5994,12.6045,3600.0
2006-12-07 11:55:00,24.56,24.58,24.56,24.57,12000.0,12.6045,12.6147,12.6045,12.6096,12000.0
2006-12-07 12:00:00,24.57,24.58,24.56,24.56,1400.0,12.6096,12.6147,12.6045,12.6045,1400.0
2006-12-07 12:05:00,24.57,24.57,24.56,24.56,2300.0,12.6096,12.6096,12.6045,12.6045,2300.0
2006-12-07 12:10:00,24.56,24.56,24.55,24.56,2600.0,12.6045,12.6045,12.5994,12.6045,2600.0
2006-12-07 12:15:00,24.56,24.57,24.56,24.57,1800.0,12.6045,12.6096,12.6045,12.6096,1800.0
2006-12-07 12:20:00,24.56,24.56,24.56,24.56,3500.0,12.6045,12.6045,12.6045,12.6045,3500.0
2006-12-07 12:25:00,24.56,24.57,24.56,24.56,1500.0,12.6045,12.6096,12.6045,12.6045,1500.0
2006-12-07 12:30:00,24.56,24.56,24.55,24.56,1300.0,12.6045,12.6045,12.5994,12.6045,1300.0
2006-12-07 12:35:00,24.56,24.56,24.55,24.55,900.0,12.6045,12.6045,12.5994,12.5994,900.0
2006-12-07 12:40:00,24.56,24.56,24.56,24.56,400.0,12.6045,12.6045,12.6045,12.6045,400.0
2006-12-07 12:45:00,24.56,24.56,24.55,24.55,800.0,12.6045,12.6045,12.5994,12.5994,800.0
2006-12-07 12:50:00,24.55,24.55,24.54,24.54,2800.0,12.5994,12.5994,12.5942,12.5942,2800.0
2006-12-07 12:55:00,24.54,24.55,24.54,24.55,1100.0,12.5942,12.5994,12.5942,12.5994,1100.0
2006-12-07 13:00:00,24.55,24.55,24.54,24.54,2700.0,12.5994,12.5994,12.5942,12.5942,2700.0
2006-12-07 13:05:00,24.54,24.55,24.54,24.55,1300.0,12.5942,12.5994,12.5942,12.5994,1300.0
2006-12-07 13:10:00,24.55,24.55,24.54,24.54,400.0,12.5994,12.5994,12.5942,12.5942,400.0
2006-12-07 13:15:00,24.54,24.55,24.54,24.55,1800.0,12.5942,12.5994,12.5942,12.5994,1800.0
2006-12-07 13:20:00,24.55,24.55,24.54,24.55,900.0,12.5994,12.5994,12.5942,12.5994,900.0
2006-12-07 13:25:00,24.55,24.58,24.55,24.58,5600.0,12.5994,12.6147,12.5994,12.6147,5600.0
2006-12-07 13:30:00,24.58,24.58,24.57,24.57,900.0,12.6147,12.6147,12.6096,12.6096,900.0
2006-12-07 13:35:00,24.58,24.58,24.57,24.57,2200.0,12.6147,12.6147,12.6096,12.6096,2200.0
2006-12-07 13:40:00,24.57,24.57,24.56,24.56,3500.0,12.6096,12.6096,12.6045,12.6045,3500.0
2006-12-07 13:45:00,24.57,24.57,24.56,24.57,500.0,12.6096,12.6096,12.6045,12.6096,500.0
2006-12-07 13:50:00,24.57,24.57,24.56,24.57,400.0,12.6096,12.6096,12.6045,12.6096,400.0
2006-12-07 13:55:00,24.56,24.57,24.56,24.56,600.0,12.6045,12.6096,12.6045,12.6045,600.0
2006-12-07 14:00:00,24.56,24.57,24.56,24.56,2100.0,12.6045,12.6096,12.6045,12.6045,2100.0
2006-12-07 14:05:00,24.56,24.56,24.55,24.56,2800.0,12.6045,12.6045,12.5994,12.6045,2800.0
2006-12-07 14:10:00,24.55,24.55,24.54,24.55,3700.0,12.5994,12.5994,12.5942,12.5994,3700.0
2006-12-07 14:15:00,24.55,24.55,24.5,24.53,18900.0,12.5994,12.5994,12.5737,12.5891,18900.0
2006-12-07 14:20:00,24.53,24.53,24.51,24.52,9200.0,12.5891,12.5891,12.5788,12.584,9200.0
2006-12-07 14:25:00,24.52,24.52,24.5,24.51,6000.0,12.584,12.584,12.5737,12.5788,6000.0
2006-12-07 14:30:00,24.5,24.54,24.5,24.52,25200.0,12.5737,12.5942,12.5737,12.584,25200.0
2006-12-07 14:35:00,24.52,24.52,24.51,24.51,5500.0,12.584,12.584,12.5788,12.5788,5500.0
2006-12-07 14:40:00,24.52,24.52,24.51,24.51,900.0,12.584,12.584,12.5788,12.5788,900.0
2006-12-07 14:45:00,24.52,24.54,24.51,24.53,19300.0,12.584,12.5942,12.5788,12.5891,19300.0
2006-12-07 14:50:00,24.52,24.53,24.52,24.53,2000.0,12.584,12.5891,12.584,12.5891,2000.0
2006-12-07 14:55:00,24.53,24.53,24.52,24.52,500.0,12.5891,12.5891,12.584,12.584,500.0
2006-12-07 15:00:00,24.52,24.52,24.51,24.51,2400.0,12.584,12.584,12.5788,12.5788,2400.0
2006-12-07 15:05:00,24.51,24.52,24.5,24.5,4000.0,12.5788,12.584,12.5737,12.5737,4000.0
2006-12-07 15:10:00,24.51,24.51,24.47,24.48,6200.0,12.5788,12.5788,12.5583,12.5634,6200.0
2006-12-07 15:15:00,24.48,24.49,24.48,24.49,4700.0,12.5634,12.5686,12.5634,12.5686,4700.0
2006-12-07 15:20:00,24.49,24.5,24.49,24.49,5000.0,12.5686,12.5737,12.5686,12.5686,5000.0
2006-12-07 15:25:00,24.5,24.52,24.47,24.5,43100.0,12.5737,12.584,12.5583,12.5737,43100.0
2006-12-07 15:30:00,24.49,24.5,24.45,24.46,15100.0,12.5686,12.5737,12.548,12.5532,15100.0
2006-12-07 15:35:00,24.46,24.5,24.46,24.49,14000.0,12.5532,12.5737,12.5532,12.5686,14000.0
2006-12-07 15:40:00,24.49,24.5,24.48,24.49,5600.0,12.5686,12.5737,12.5634,12.5686,5600.0
2006-12-07 15:45:00,24.5,24.5,24.47,24.48,13600.0,12.5737,12.5737,12.5583,12.5634,13600.0
2006-12-07 15:50:00,24.48,24.49,24.47,24.47,14100.0,12.5634,12.5686,12.5583,12.5583,14100.0
2006-12-07 15:55:00,24.47,24.48,24.45,24.45,24200.0,12.5583,12.5634,12.548,12.548,24200.0
2006-12-08 09:30:00,24.41,24.46,24.39,24.44,39600.0,12.5275,12.5532,12.5172,12.5429,39600.0
2006-12-08 09:35:00,24.46,24.47,24.39,24.42,10200.0,12.5532,12.5583,12.5172,12.5326,10200.0
2006-12-08 09:40:00,24.42,24.47,24.42,24.44,6000.0,12.5326,12.5583,12.5326,12.5429,6000.0
2006-12-08 09:45:00,24.45,24.46,24.45,24.46,3200.0,12.548,12.5532,12.548,12.5532,3200.0
2006-12-08 09:50:00,24.46,24.46,24.4,24.41,21600.0,12.5532,12.5532,12.5224,12.5275,21600.0
2006-12-08 09:55:00,24.41,24.43,24.4,24.43,3600.0,12.5275,12.5378,12.5224,12.5378,3600.0
2006-12-08 10:00:00,24.42,24.42,24.35,24.38,15500.0,12.5326,12.5326,12.4967,12.5121,15500.0
2006-12-08 10:05:00,24.37,24.37,24.33,24.35,22200.0,12.507,12.507,12.4864,12.4967,22200.0
2006-12-08 10:10:00,24.34,24.35,24.32,24.34,10500.0,12.4916,12.4967,12.4813,12.4916,10500.0
2006-12-08 10:15:00,24.34,24.35,24.33,24.34,3800.0,12.4916,12.4967,12.4864,12.4916,3800.0
2006-12-08 10:20:00,24.34,24.35,24.33,24.34,8200.0,12.4916,12.4967,12.4864,12.4916,8200.0
2006-12-08 10:25:00,24.35,24.37,24.33,24.35,11200.0,12.4967,12.507,12.4864,12.4967,11200.0
2006-12-08 10:30:00,24.35,24.35,24.29,24.32,28000.0,12.4967,12.4967,12.4659,12.4813,28000.0
2006-12-08 10:35:00,24.32,24.34,24.32,24.33,4300.0,12.4813,12.4916,12.4813,12.4864,4300.0
2006-12-08 10:40:00,24.34,24.37,24.33,24.37,15600.0,12.4916,12.507,12.4864,12.507,15600.0
2006-12-08 10:45:00,24.37,24.4,24.36,24.4,5400.0,12.507,12.5224,12.5018,12.5224,5400.0
2006-12-08 10:50:00,24.39,24.42,24.39,24.42,12600.0,12.5172,12.5326,12.5172,12.5326,12600.0
2006-12-08 10:55:00,24.42,24.45,24.41,24.44,51100.0,12.5326,12.548,12.5275,12.5429,51100.0
2006-12-08 11:00:00,24.43,24.47,24.43,24.47,12900.0,12.5378,12.5583,12.5378,12.5583,12900.0
2006-12-08 11:05:00,24.47,24.48,24.45,24.45,7200.0,12.5583,12.5634,12.548,12.548,7200.0
2006-12-08 11:10:00,24.45,24.47,24.45,24.47,4500.0,12.548,12.5583,12.548,12.5583,4500.0
2006-12-08 11:15:00,24.48,24.48,24.41,24.44,39300.0,12.5634,12.5634,12.5275,12.5429,39300.0
2006-12-08 11:20:00,24.45,24.49,24.45,24.47,4700.0,12.548,12.5686,12.548,12.5583,4700.0
2006-12-08 11:25:00,24.48,24.49,24.48,24.48,600.0,12.5634,12.5686,12.5634,12.5634,600.0
2006-12-08 11:30:00,24.49,24.5,24.46,24.47,4300.0,12.5686,12.5737,12.5532,12.5583,4300.0
2006-12-08 11:35:00,24.47,24.48,24.47,24.47,9700.0,12.5583,12.5634,12.5583,12.5583,9700.0
2006-12-08 11:40:00,24.47,24.48,24.47,24.47,1200.0,12.5583,12.5634,12.5583,12.5583,1200.0
2006-12-08 11:45:00,24.47,24.48,24.47,24.48,400.0,12.5583,12.5634,12.5583,12.5634,400.0
2006-12-08 11:50:00,24.48,24.48,24.47,24.48,1400.0,12.5634,12.5634,12.5583,12.5634,1400.0
2006-12-08 11:55:00,24.47,24.48,24.47,24.47,1400.0,12.5583,12.5634,12.5583,12.5583,1400.0
2006-12-08 12:00:00,24.46,24.47,24.46,24.47,3400.0,12.5532,12.5583,12.5532,12.5583,3400.0
2006-12-08 12:05:00,24.47,24.47,24.46,24.47,2200.0,12.5583,12.5583,12.5532,12.5583,2200.0
2006-12-08 12:10:00,24.46,24.46,24.44,24.45,2000.0,12.5532,12.5532,12.5429,12.548,2000.0
2006-12-08 12:15:00,24.44,24.44,24.43,24.43,1300.0,12.5429,12.5429,12.5378,12.5378,1300.0
2006-12-08 12:20:00,24.42,24.43,24.42,24.43,800.0,12.5326,12.5378,12.5326,12.5378,800.0
2006-12-08 12:25:00,24.43,24.45,24.43,24.45,1400.0,12.5378,12.548,12.5378,12.548,1400.0
2006-12-08 12:30:00,24.46,24.47,24.46,24.46,1300.0,12.5532,12.5583,12.5532,12.5532,1300.0
2006-12-08 12:35:00,24.46,24.47,24.43,24.43,5300.0,12.5532,12.5583,12.5378,12.5378,5300.0
2006-12-08 12:40:00,24.43,24.44,24.43,24.44,1300.0,12.5378,12.5429,12.5378,12.5429,1300.0
2006-12-08 12:45:00,24.44,24.44,24.44,24.44,200.0,12.5429,12.5429,12.5429,12.5429,200.0
2006-12-08 12:50:00,24.44,24.46,24.44,24.45,4600.0,12.5429,12.5532,12.5429,12.548,4600.0
2006-12-08 12:55:00,24.46,24.47,24.46,24.47,6900.0,12.5532,12.5583,12.5532,12.5583,6900.0
2006-12-08 13:00:00,24.46,24.47,24.46,24.47,800.0,12.5532,12.5583,12.5532,12.5583,800.0
2006-12-08 13:05:00,24.47,24.47,24.46,24.47,300.0,12.5583,12.5583,12.5532,12.5583,300.0
2006-12-08 13:10:00,24.46,24.46,24.42,24.44,16600.0,12.5532,12.5532,12.5326,12.5429,16600.0
2006-12-08 13:15:00,24.43,24.47,24.43,24.45,12500.0,12.5378,12.5583,12.5378,12.548,12500.0
2006-12-08 13:20:00,24.46,24.48,24.46,24.48,2800.0,12.5532,12.5634,12.5532,12.5634,2800.0
2006-12-08 13:25:00,24.47,24.48,24.47,24.48,300.0,12.5583,12.5634,12.5583,12.5634,300.0
2006-12-08 13:30:00,24.47,24.48,24.47,24.48,1400.0,12.5583,12.5634,12.5583,12.5634,1400.0
2006-12-08 13:35:00,24.47,24.48,24.47,24.47,1200.0,12.5583,12.5634,12.5583,12.5583,1200.0
2006-12-08 13:40:00,24.48,24.48,24.47,24.47,2100.0,12.5634,12.5634,12.5583,12.5583,2100.0
2006-12-08 13:45:00,24.47,24.48,24.47,24.48,3500.0,12.5583,12.5634,12.5583,12.5634,3500.0
2006-12-08 13:50:00,24.47,24.48,24.47,24.47,9800.0,12.5583,12.5634,12.5583,12.5583,9800.0
2006-12-08 13:55:00,24.47,24.48,24.47,24.48,600.0,12.5583,12.5634,12.5583,12.5634,600.0
2006-12-08 14:00:00,24.48,24.49,24.48,24.48,900.0,12.5634,12.5686,12.5634,12.5634,900.0
2006-12-08 14:05:00,24.49,24.49,24.48,24.48,300.0,12.5686,12.5686,12.5634,12.5634,300.0
2006-12-08 14:10:00,24.49,24.49,24.48,24.49,1800.0,12.5686,12.5686,12.5634,12.5686,1800.0
2006-12-08 14:15:00,24.48,24.48,24.48,24.48,1600.0,12.5634,12.5634,12.5634,12.5634,1600.0
2006-12-08 14:20:00,24.49,24.49,24.48,24.49,1000.0,12.5686,12.5686,12.5634,12.5686,1000.0
2006-12-08 14:25:00,24.49,24.49,24.47,24.47,4100.0,12.5686,12.5686,12.5583,12.5583,4100.0
2006-12-08 14:30:00,24.48,24.48,24.47,24.47,700.0,12.5634,12.5634,12.5583,12.5583,700.0
2006-12-08 14:35:00,24.48,24.48,24.48,24.48,300.0,12.5634,12.5634,12.5634,12.5634,300.0
2006-12-08 14:40:00,24.48,24.49,24.48,24.49,3600.0,12.5634,12.5686,12.5634,12.5686,3600.0
2006-12-08 14:45:00,24.49,24.49,24.49,24.49,1000.0,12.5686,12.5686,12.5686,12.5686,1000.0
2006-12-08 14:50:00,24.5,24.51,24.49,24.51,2300.0,12.5737,12.5788,12.5686,12.5788,2300.0
2006-12-08 14:55:00,24.51,24.51,24.51,24.51,1400.0,12.5788,12.5788,12.5788,12.5788,1400.0
2006-12-08 15:00:00,24.51,24.52,24.51,24.52,4100.0,12.5788,12.584,12.5788,12.584,4100.0
2006-12-08 15:05:00,24.52,24.52,24.51,24.51,1300.0,12.584,12.584,12.5788,12.5788,1300.0
2006-12-08 15:10:00,24.52,24.52,24.51,24.51,600.0,12.584,12.584,12.5788,12.5788,600.0
2006-12-08 15:15:00,24.51,24.52,24.51,24.51,1400.0,12.5788,12.584,12.5788,12.5788,1400.0
2006-12-08 15:20:00,24.52,24.52,24.51,24.52,1300.0,12.584,12.584,12.5788,12.584,1300.0
2006-12-08 15:25:00,24.51,24.52,24.51,24.51,6400.0,12.5788,12.584,12.5788,12.5788,6400.0
2006-12-08 15:30:00,24.51,24.52,24.51,24.52,3300.0,12.5788,12.584,12.5788,12.584,3300.0
2006-12-08 15:35:00,24.51,24.52,24.51,24.51,3600.0,12.5788,12.584,12.5788,12.5788,3600.0
2006-12-08 15:40:00,24.52,24.52,24.51,24.51,4200.0,12.584,12.584,12.5788,12.5788,4200.0
2006-12-08 15:45:00,24.51,24.51,24.49,24.5,10400.0,12.5788,12.5788,12.5686,12.5737,10400.0
2006-12-08 15:50:00,24.49,24.5,24.49,24.49,6000.0,12.5686,12.5737,12.5686,12.5686,6000.0
2006-12-08 15:55:00,24.5,24.51,24.49,24.5,28900.0,12.5737,12.5788,12.5686,12.5737,28900.0
2006-12-11 09:30:00,24.54,24.59,24.49,24.59,4600.0,12.5942,12.6199,12.5686,12.6199,4600.0
2006-12-11 09:35:00,24.59,24.6,24.56,24.57,4400.0,12.6199,12.625,12.6045,12.6096,4400.0
2006-12-11 09:40:00,24.58,24.58,24.54,24.54,8700.0,12.6147,12.6147,12.5942,12.5942,8700.0
2006-12-11 09:45:00,24.55,24.57,24.55,24.56,3900.0,12.5994,12.6096,12.5994,12.6045,3900.0
2006-12-11 09:50:00,24.57,24.59,24.57,24.58,11300.0,12.6096,12.6199,12.6096,12.6147,11300.0
2006-12-11 09:55:00,24.58,24.59,24.58,24.58,5900.0,12.6147,12.6199,12.6147,12.6147,5900.0
2006-12-11 10:00:00,24.59,24.6,24.57,24.6,10000.0,12.6199,12.625,12.6096,12.625,10000.0
2006-12-11 10:05:00,24.6,24.61,24.59,24.61,6100.0,12.625,12.6301,12.6199,12.6301,6100.0
2006-12-11 10:10:00,24.61,24.64,24.6,24.64,7000.0,12.6301,12.6455,12.625,12.6455,7000.0
2006-12-11 10:15:00,24.64,24.66,24.62,24.63,12100.0,12.6455,12.6558,12.6353,12.6404,12100.0
2006-12-11 10:20:00,24.63,24.64,24.62,24.64,5800.0,12.6404,12.6455,12.6353,12.6455,5800.0
2006-12-11 10:25:00,24.64,24.68,24.64,24.67,29800.0,12.6455,12.6661,12.6455,12.6609,29800.0
2006-12-11 10:30:00,24.67,24.71,24.66,24.69,27700.0,12.6609,12.6815,12.6558,12.6712,27700.0
2006-12-11 10:35:00,24.69,24.7,24.68,24.68,5800.0,12.6712,12.6763,12.6661,12.6661,5800.0
2006-12-11 10:40:00,24.69,24.69,24.66,24.66,11300.0,12.6712,12.6712,12.6558,12.6558,11300.0
2006-12-11 10:45:00,24.66,24.67,24.66,24.66,3600.0,12.6558,12.6609,12.6558,12.6558,3600.0
2006-12-11 10:50:00,24.67,24.67,24.64,24.64,9200.0,12.6609,12.6609,12.6455,12.6455,9200.0
2006-12-11 10:55:00,24.64,24.66,24.64,24.66,11000.0,12.6455,12.6558,12.6455,12.6558,11000.0
2006-12-11 11:00:00,24.67,24.68,24.66,24.66,19200.0,12.6609,12.6661,12.6558,12.6558,19200.0
2006-12-11 11:05:00,24.66,24.67,24.65,24.65,12900.0,12.6558,12.6609,12.6507,12.6507,12900.0
2006-12-11 11:10:00,24.66,24.66,24.65,24.65,1800.0,12.6558,12.6558,12.6507,12.6507,1800.0
2006-12-11 11:15:00,24.66,24.66,24.65,24.66,3300.0,12.6558,12.6558,12.6507,12.6558,3300.0
2006-12-11 11:20:00,24.66,24.67,24.65,24.67,6600.0,12.6558,12.6609,12.6507,12.6609,6600.0
2006-12-11 11:25:00,24.67,24.69,24.66,24.69,47100.0,12.6609,12.6712,12.6558,12.6712,47100.0
2006-12-11 11:30:00,24.69,24.69,24.66,24.66,11600.0,12.6712,12.6712,12.6558,12.6558,11600.0
2006-12-11 11:35:00,24.67,24.67,24.66,24.66,6300.0,12.6609,12.6609,12.6558,12.6558,6300.0
2006-12-11 11:40:00,24.66,24.67,24.66,24.67,2200.0,12.6558,12.6609,12.6558,12.6609,2200.0
2006-12-11 11:45:00,24.66,24.68,24.66,24.67,3800.0,12.6558,12.6661,12.6558,12.6609,3800.0
2006-12-11 11:50:00,24.68,24.68,24.67,24.67,8500.0,12.6661,12.6661,12.6609,12.6609,8500.0
2006-12-11 11:55:00,24.68,24.68,24.67,24.68,3500.0,12.6661,12.6661,12.6609,12.6661,3500.0
2006-12-11 12:00:00,24.68,24.69,24.68,24.69,5700.0,12.6661,12.6712,12.6661,12.6712,5700.0
2006-12-11 12:05:00,24.68,24.69,24.68,24.68,6000.0,12.6661,12.6712,12.6661,12.6661,6000.0
2006-12-11 12:10:00,24.69,24.7,24.68,24.7,10200.0,12.6712,12.6763,12.6661,12.6763,10200.0
2006-12-11 12:15:00,24.69,24.7,24.65,24.66,15200.0,12.6712,12.6763,12.6507,12.6558,15200.0
2006-12-11 12:20:00,24.67,24.67,24.66,24.66,3600.0,12.6609,12.6609,12.6558,12.6558,3600.0
2006-12-11 12:25:00,24.67,24.67,24.66,24.66,5600.0,12.6609,12.6609,12.6558,12.6558,5600.0
2006-12-11 12:30:00,24.67,24.67,24.62,24.63,27100.0,12.6609,12.6609,12.6353,12.6404,27100.0
2006-12-11 12:35:00,24.63,24.65,24.62,24.65,11900.0,12.6404,12.6507,12.6353,12.6507,11900.0
2006-12-11 12:40:00,24.64,24.65,24.64,24.64,2800.0,12.6455,12.6507,12.6455,12.6455,2800.0
2006-12-11 12:45:00,24.64,24.65,24.64,24.65,3000.0,12.6455,12.6507,12.6455,12.6507,3000.0
2006-12-11 12:50:00,24.65,24.67,24.64,24.66,3900.0,12.6507,12.6609,12.6455,12.6558,3900.0
2006-12-11 12:55:00,24.66,24.68,24.66,24.68,8900.0,12.6558,12.6661,12.6558,12.6661,8900.0
2006-12-11 13:00:00,24.68,24.68,24.67,24.67,4800.0,12.6661,12.6661,12.6609,12.6609,4800.0
2006-12-11 13:05:00,24.67,24.68,24.67,24.67,3400.0,12.6609,12.6661,12.6609,12.6609,3400.0
2006-12-11 13:10:00,24.67,24.68,24.67,24.67,2400.0,12.6609,12.6661,12.6609,12.6609,2400.0
2006-12-11 13:15:00,24.67,24.68,24.67,24.68,7000.0,12.6609,12.6661,12.6609,12.6661,7000.0
2006-12-11 13:20:00,24.68,24.69,24.67,24.68,4100.0,12.6661,12.6712,12.6609,12.6661,4100.0
2006-12-11 13:25:00,24.69,24.69,24.68,24.69,4900.0,12.6712,12.6712,12.6661,12.6712,4900.0
2006-12-11 13:30:00,24.69,24.69,24.68,24.68,7000.0,12.6712,12.6712,12.6661,12.6661,7000.0
2006-12-11 13:35:00,24.68,24.69,24.68,24.69,5300.0,12.6661,12.6712,12.6661,12.6712,5300.0
2006-12-11 13:40:00,24.69,24.69,24.68,24.69,15500.0,12.6712,12.6712,12.6661,12.6712,15500.0
2006-12-11 13:45:00,24.7,24.7,24.69,24.7,4700.0,12.6763,12.6763,12.6712,12.6763,4700.0
2006-12-11 13:50:00,24.7,24.71,24.69,24.7,23400.0,12.6763,12.6815,12.6712,12.6763,23400.0
2006-12-11 13:55:00,24.7,24.71,24.7,24.7,11000.0,12.6763,12.6815,12.6763,12.6763,11000.0
2006-12-11 14:00:00,24.7,24.71,24.7,24.71,11700.0,12.6763,12.6815,12.6763,12.6815,11700.0
2006-12-11 14:05:00,24.71,24.71,24.7,24.7,16600.0,12.6815,12.6815,12.6763,12.6763,16600.0
2006-12-11 14:10:00,24.7,24.7,24.7,24.7,4900.0,12.6763,12.6763,12.6763,12.6763,4900.0
2006-12-11 14:15:00,24.71,24.71,24.7,24.71,14500.0,12.6815,12.6815,12.6763,12.6815,14500.0
2006-12-11 14:20:00,24.71,24.71,24.7,24.71,3100.0,12.6815,12.6815,12.6763,12.6815,3100.0
2006-12-11 14:25:00,24.7,24.72,24.7,24.71,16900.0,12.6763,12.6866,12.6763,12.6815,16900.0
2006-12-11 14:30:00,24.71,24.72,24.71,24.72,16400.0,12.6815,12.6866,12.6815,12.6866,16400.0
2006-12-11 14:35:00,24.72,24.72,24.71,24.72,4200.0,12.6866,12.6866,12.6815,12.6866,4200.0
2006-12-11 14:40:00,24.71,24.72,24.71,24.72,14900.0,12.6815,12.6866,12.6815,12.6866,14900.0
2006-12-11 14:45:00,24.71,24.72,24.71,24.71,15600.0,12.6815,12.6866,12.6815,12.6815,15600.0
2006-12-11 14:50:00,24.71,24.72,24.7,24.71,8700.0,12.6815,12.6866,12.6763,12.6815,8700.0
2006-12-11 14:55:00,24.71,24.73,24.71,24.72,44200.0,12.6815,12.6917,12.6815,12.6866,44200.0
2006-12-11 15:00:00,24.72,24.72,24.71,24.72,12300.0,12.6866,12.6866,12.6815,12.6866,12300.0
2006-12-11 15:05:00,24.71,24.71,24.7,24.71,8300.0,12.6815,12.6815,12.6763,12.6815,8300.0
2006-12-11 15:10:00,24.71,24.71,24.7,24.7,27300.0,12.6815,12.6815,12.6763,12.6763,27300.0
2006-12-11 15:15:00,24.7,24.71,24.7,24.7,13100.0,12.6763,12.6815,12.6763,12.6763,13100.0
2006-12-11 15:20:00,24.71,24.71,24.69,24.7,20600.0,12.6815,12.6815,12.6712,12.6763,20600.0
2006-12-11 15:25:00,24.7,24.71,24.69,24.71,11900.0,12.6763,12.6815,12.6712,12.6815,11900.0
2006-12-11 15:30:00,24.7,24.71,24.69,24.69,11900.0,12.6763,12.6815,12.6712,12.6712,11900.0
2006-12-11 15:35:00,24.69,24.7,24.69,24.7,4000.0,12.6712,12.6763,12.6712,12.6763,4000.0
2006-12-11 15:40:00,24.69,24.71,24.69,24.7,8400.0,12.6712,12.6815,12.6712,12.6763,8400.0
2006-12-11 15:45:00,24.7,24.71,24.7,24.71,10600.0,12.6763,12.6815,12.6763,12.6815,10600.0
2006-12-11 15:50:00,24.71,24.71,24.7,24.71,6700.0,12.6815,12.6815,12.6763,12.6815,6700.0
2006-12-11 15:55:00,24.71,24.71,24.7,24.71,20700.0,12.6815,12.6815,12.6763,12.6815,20700.0
2006-12-12 09:30:00,24.77,24.79,24.72,24.74,27600.0,12.7123,12.7225,12.6866,12.6969,27600.0
2006-12-12 09:35:00,24.72,24.74,24.69,24.71,7800.0,12.6866,12.6969,12.6712,12.6815,7800.0
2006-12-12 09:40:00,24.7,24.71,24.69,24.69,8700.0,12.6763,12.6815,12.6712,12.6712,8700.0
2006-12-12 09:45:00,24.7,24.71,24.69,24.71,10700.0,12.6763,12.6815,12.6712,12.6815,10700.0
2006-12-12 09:50:00,24.72,24.72,24.71,24.72,5800.0,12.6866,12.6866,12.6815,12.6866,5800.0
2006-12-12 09:55:00,24.73,24.73,24.71,24.73,2000.0,12.6917,12.6917,12.6815,12.6917,2000.0
2006-12-12 10:00:00,24.73,24.73,24.71,24.71,4200.0,12.6917,12.6917,12.6815,12.6815,4200.0
2006-12-12 10:05:00,24.71,24.73,24.71,24.72,1800.0,12.6815,12.6917,12.6815,12.6866,1800.0
2006-12-12 10:10:00,24.73,24.74,24.72,24.74,2700.0,12.6917,12.6969,12.6866,12.6969,2700.0
2006-12-12 10:15:00,24.73,24.79,24.73,24.78,22600.0,12.6917,12.7225,12.6917,12.7174,22600.0
2006-12-12 10:20:00,24.78,24.78,24.78,24.78,2000.0,12.7174,12.7174,12.7174,12.7174,2000.0
2006-12-12 10:25:00,24.79,24.79,24.78,24.79,1600.0,12.7225,12.7225,12.7174,12.7225,1600.0
2006-12-12 10:30:00,24.78,24.82,24.78,24.8,25800.0,12.7174,12.7379,12.7174,12.7277,25800.0
2006-12-12 10:35:00,24.81,24.83,24.81,24.82,3300.0,12.7328,12.7431,12.7328,12.7379,3300.0
2006-12-12 10:40:00,24.82,24.82,24.81,24.81,2500.0,12.7379,12.7379,12.7328,12.7328,2500.0
2006-12-12 10:45:00,24.82,24.83,24.82,24.82,4700.0,12.7379,12.7431,12.7379,12.7379,4700.0
2006-12-12 10:50:00,24.81,24.82,24.81,24.81,800.0,12.7328,12.7379,12.7328,12.7328,800.0
2006-12-12 10:55:00,24.81,24.83,24.81,24.83,8900.0,12.7328,12.7431,12.7328,12.7431,8900.0
2006-12-12 11:00:00,24.82,24.83,24.8,24.83,28000.0,12.7379,12.7431,12.7277,12.7431,28000.0
2006-12-12 11:05:00,24.83,24.83,24.8,24.82,15800.0,12.7431,12.7431,12.7277,12.7379,15800.0
2006-12-12 11:10:00,24.83,24.83,24.82,24.82,1500.0,12.7431,12.7431,12.7379,12.7379,1500.0
2006-12-12 11:15:00,24.82,24.83,24.82,24.83,1300.0,12.7379,12.7431,12.7379,12.7431,1300.0
2006-12-12 11:20:00,24.83,24.84,24.82,24.82,3100.0,12.7431,12.7482,12.7379,12.7379,3100.0
2006-12-12 11:25:00,24.82,24.83,24.82,24.82,1100.0,12.7379,12.7431,12.7379,12.7379,1100.0
2006-12-12 11:30:00,24.83,24.83,24.82,24.82,3400.0,12.7431,12.7431,12.7379,12.7379,3400.0
2006-12-12 11:35:00,24.82,24.82,24.81,24.81,2200.0,12.7379,12.7379,12.7328,12.7328,2200.0
2006-12-12 11:40:00,24.82,24.82,24.8,24.8,2100.0,12.7379,12.7379,12.7277,12.7277,2100.0
2006-12-12 11:45:00,24.81,24.81,24.8,24.81,3300.0,12.7328,12.7328,12.7277,12.7328,3300.0
2006-12-12 11:50:00,24.8,24.81,24.8,24.81,700.0,12.7277,12.7328,12.7277,12.7328,700.0
2006-12-12 11:55:00,24.81,24.81,24.8,24.81,1800.0,12.7328,12.7328,12.7277,12.7328,1800.0
2006-12-12 12:00:00,24.81,24.81,24.8,24.8,7200.0,12.7328,12.7328,12.7277,12.7277,7200.0
2006-12-12 12:05:00,24.8,24.8,24.76,24.76,31100.0,12.7277,12.7277,12.7071,12.7071,31100.0
2006-12-12 12:10:00,24.76,24.76,24.73,24.74,3400.0,12.7071,12.7071,12.6917,12.6969,3400.0
2006-12-12 12:15:00,24.74,24.74,24.73,24.73,6200.0,12.6969,12.6969,12.6917,12.6917,6200.0
2006-12-12 12:20:00,24.72,24.72,24.67,24.69,7700.0,12.6866,12.6866,12.6609,12.6712,7700.0
2006-12-12 12:25:00,24.69,24.71,24.68,24.68,16500.0,12.6712,12.6815,12.6661,12.6661,16500.0
2006-12-12 12:30:00,24.68,24.7,24.68,24.69,5300.0,12.6661,12.6763,12.6661,12.6712,5300.0
2006-12-12 12:35:00,24.69,24.72,24.69,24.72,1400.0,12.6712,12.6866,12.6712,12.6866,1400.0
2006-12-12 12:40:00,24.71,24.72,24.71,24.71,1800.0,12.6815,12.6866,12.6815,12.6815,1800.0
2006-12-12 12:45:00,24.71,24.74,24.71,24.74,6800.0,12.6815,12.6969,12.6815,12.6969,6800.0
2006-12-12 12:50:00,24.74,24.74,24.73,24.74,1700.0,12.6969,12.6969,12.6917,12.6969,1700.0
2006-12-12 12:55:00,24.73,24.75,24.73,24.74,37900.0,12.6917,12.702,12.6917,12.6969,37900.0
2006-12-12 13:00:00,24.75,24.76,24.75,24.76,8100.0,12.702,12.7071,12.702,12.7071,8100.0
2006-12-12 13:05:00,24.76,24.76,24.75,24.76,500.0,12.7071,12.7071,12.702,12.7071,500.0
2006-12-12 13:10:00,24.76,24.76,24.75,24.75,4500.0,12.7071,12.7071,12.702,12.702,4500.0
2006-12-12 13:15:00,24.75,24.76,24.75,24.76,1800.0,12.702,12.7071,12.702,12.7071,1800.0
2006-12-12 13:20:00,24.76,24.76,24.76,24.76,2300.0,12.7071,12.7071,12.7071,12.7071,2300.0
2006-12-12 13:25:00,24.75,24.76,24.75,24.76,700.0,12.702,12.7071,12.702,12.7071,700.0
2006-12-12 13:30:00,24.75,24.78,24.75,24.78,6000.0,12.702,12.7174,12.702,12.7174,6000.0
2006-12-12 13:35:00,24.78,24.78,24.77,24.77,2000.0,12.7174,12.7174,12.7123,12.7123,2000.0
2006-12-12 13:40:00,24.78,24.78,24.77,24.77,1200.0,12.7174,12.7174,12.7123,12.7123,1200.0
2006-12-12 13:45:00,24.77,24.78,24.77,24.78,400.0,12.7123,12.7174,12.7123,12.7174,400.0
2006-12-12 13:50:00,24.78,24.78,24.77,24.77,1000.0,12.7174,12.7174,12.7123,12.7123,1000.0
2006-12-12 13:55:00,24.78,24.78,24.77,24.78,700.0,12.7174,12.7174,12.7123,12.7174,700.0
2006-12-12 14:00:00,24.77,24.78,24.77,24.78,2400.0,12.7123,12.7174,12.7123,12.7174,2400.0
2006-12-12 14:05:00,24.77,24.78,24.77,24.77,1900.0,12.7123,12.7174,12.7123,12.7123,1900.0
2006-12-12 14:10:00,24.77,24.78,24.76,24.78,15700.0,12.7123,12.7174,12.7071,12.7174,15700.0
2006-12-12 14:15:00,24.78,24.82,24.75,24.81,16100.0,12.7174,12.7379,12.702,12.7328,16100.0
2006-12-12 14:20:00,24.81,24.84,24.79,24.83,14500.0,12.7328,12.7482,12.7225,12.7431,14500.0
2006-12-12 14:25:00,24.83,24.84,24.81,24.82,37200.0,12.7431,12.7482,12.7328,12.7379,37200.0
2006-12-12 14:30:00,24.82,24.82,24.82,24.82,18100.0,12.7379,12.7379,12.7379,12.7379,18100.0
2006-12-12 14:35:00,24.82,24.82,24.77,24.78,15200.0,12.7379,12.7379,12.7123,12.7174,15200.0
2006-12-12 14:40:00,24.78,24.82,24.78,24.8,8700.0,12.7174,12.7379,12.7174,12.7277,8700.0
2006-12-12 14:45:00,24.8,24.8,24.77,24.79,9300.0,12.7277,12.7277,12.7123,12.7225,9300.0
2006-12-12 14:50:00,24.79,24.82,24.79,24.81,24100.0,12.7225,12.7379,12.7225,12.7328,24100.0
2006-12-12 14:55:00,24.8,24.82,24.8,24.82,5100.0,12.7277,12.7379,12.7277,12.7379,5100.0
2006-12-12 15:00:00,24.83,24.83,24.8,24.82,11800.0,12.7431,12.7431,12.7277,12.7379,11800.0
2006-12-12 15:05:00,24.82,24.82,24.81,24.81,4700.0,12.7379,12.7379,12.7328,12.7328,4700.0
2006-12-12 15:10:00,24.81,24.82,24.81,24.82,4400.0,12.7328,12.7379,12.7328,12.7379,4400.0
2006-12-12 15:15:00,24.82,24.82,24.81,24.82,4400.0,12.7379,12.7379,12.7328,12.7379,4400.0
2006-12-12 15:20:00,24.82,24.82,24.81,24.82,2700.0,12.7379,12.7379,12.7328,12.7379,2700.0
2006-12-12 15:25:00,24.81,24.82,24.81,24.82,2700.0,12.7328,12.7379,12.7328,12.7379,2700.0
2006-12-12 15:30:00,24.81,24.82,24.79,24.79,5400.0,12.7328,12.7379,12.7225,12.7225,5400.0
2006-12-12 15:35:00,24.8,24.84,24.8,24.84,9300.0,12.7277,12.7482,12.7277,12.7482,9300.0
2006-12-12 15:40:00,24.83,24.84,24.83,24.83,5700.0,12.7431,12.7482,12.7431,12.7431,5700.0
2006-12-12 15:45:00,24.84,24.84,24.81,24.83,14000.0,12.7482,12.7482,12.7328,12.7431,14000.0
2006-12-12 15:50:00,24.82,24.83,24.8,24.81,48800.0,12.7379,12.7431,12.7277,12.7328,48800.0
2006-12-12 15:55:00,24.81,24.83,24.81,24.83,31300.0,12.7328,12.7431,12.7328,12.7431,31300.0
2006-12-13 09:30:00,24.9,24.9,24.63,24.67,55900.0,12.9088,12.9088,12.7688,12.7896,55900.0
2006-12-13 09:35:00,24.66,24.68,24.62,24.65,23300.0,12.7844,12.7947,12.7636,12.7792,23300.0
2006-12-13 09:40:00,24.64,24.65,24.62,24.63,23000.0,12.774,12.7792,12.7636,12.7688,23000.0
2006-12-13 09:45:00,24.63,24.64,24.56,24.58,25500.0,12.7688,12.774,12.7325,12.7429,25500.0
2006-12-13 09:50:00,24.58,24.64,24.57,24.63,13700.0,12.7429,12.774,12.7377,12.7688,13700.0
2006-12-13 09:55:00,24.64,24.65,24.64,24.64,5400.0,12.774,12.7792,12.774,12.774,5400.0
2006-12-13 10:00:00,24.64,24.64,24.61,24.62,6500.0,12.774,12.774,12.7584,12.7636,6500.0
2006-12-13 10:05:00,24.62,24.65,24.61,24.61,8200.0,12.7636,12.7792,12.7584,12.7584,8200.0
2006-12-13 10:10:00,24.61,24.63,24.6,24.63,12100.0,12.7584,12.7688,12.7533,12.7688,12100.0
2006-12-13 10:15:00,24.62,24.64,24.62,24.64,4200.0,12.7636,12.774,12.7636,12.774,4200.0
2006-12-13 10:20:00,24.64,24.64,24.63,24.64,5000.0,12.774,12.774,12.7688,12.774,5000.0
2006-12-13 10:25:00,24.63,24.64,24.63,24.63,2300.0,12.7688,12.774,12.7688,12.7688,2300.0
2006-12-13 10:30:00,24.64,24.64,24.55,24.56,28800.0,12.774,12.774,12.7273,12.7325,28800.0
2006-12-13 10:35:00,24.56,24.6,24.53,24.57,28000.0,12.7325,12.7533,12.717,12.7377,28000.0
2006-12-13 10:40:00,24.55,24.58,24.55,24.58,7200.0,12.7273,12.7429,12.7273,12.7429,7200.0
2006-12-13 10:45:00,24.58,24.58,24.56,24.58,11000.0,12.7429,12.7429,12.7325,12.7429,11000.0
2006-12-13 10:50:00,24.58,24.58,24.57,24.58,5700.0,12.7429,12.7429,12.7377,12.7429,5700.0
2006-12-13 10:55:00,24.58,24.6,24.58,24.59,2900.0,12.7429,12.7533,12.7429,12.7481,2900.0
2006-12-13 11:00:00,24.59,24.6,24.59,24.6,6100.0,12.7481,12.7533,12.7481,12.7533,6100.0
2006-12-13 11:05:00,24.6,24.6,24.59,24.6,2100.0,12.7533,12.7533,12.7481,12.7533,2100.0
2006-12-13 11:10:00,24.6,24.6,24.59,24.59,1100.0,12.7533,12.7533,12.7481,12.7481,1100.0
2006-12-13 11:15:00,24.6,24.6,24.59,24.59,4400.0,12.7533,12.7533,12.7481,12.7481,4400.0
2006-12-13 11:20:00,24.6,24.6,24.58,24.6,17900.0,12.7533,12.7533,12.7429,12.7533,17900.0
2006-12-13 11:25:00,24.59,24.6,24.59,24.6,2000.0,12.7481,12.7533,12.7481,12.7533,2000.0
2006-12-13 11:30:00,24.6,24.6,24.59,24.59,11600.0,12.7533,12.7533,12.7481,12.7481,11600.0
2006-12-13 11:35:00,24.6,24.6,24.6,24.6,700.0,12.7533,12.7533,12.7533,12.7533,700.0
2006-12-13 11:40:00,24.6,24.6,24.59,24.59,16300.0,12.7533,12.7533,12.7481,12.7481,16300.0
2006-12-13 11:45:00,24.59,24.6,24.59,24.6,3100.0,12.7481,12.7533,12.7481,12.7533,3100.0
2006-12-13 11:50:00,24.59,24.6,24.59,24.59,2000.0,12.7481,12.7533,12.7481,12.7481,2000.0
2006-12-13 11:55:00,24.6,24.6,24.59,24.6,13600.0,12.7533,12.7533,12.7481,12.7533,13600.0
2006-12-13 12:00:00,24.6,24.61,24.59,24.59,28200.0,12.7533,12.7584,12.7481,12.7481,28200.0
2006-12-13 12:05:00,24.59,24.59,24.58,24.59,14200.0,12.7481,12.7481,12.7429,12.7481,14200.0
2006-12-13 12:10:00,24.58,24.59,24.58,24.58,5100.0,12.7429,12.7481,12.7429,12.7429,5100.0
2006-12-13 12:15:00,24.59,24.6,24.58,24.6,2600.0,12.7481,12.7533,12.7429,12.7533,2600.0
2006-12-13 12:20:00,24.59,24.6,24.59,24.6,1700.0,12.7481,12.7533,12.7481,12.7533,1700.0
2006-12-13 12:25:00,24.6,24.61,24.59,24.61,10400.0,12.7533,12.7584,12.7481,12.7584,10400.0
2006-12-13 12:30:00,24.61,24.61,24.6,24.61,7300.0,12.7584,12.7584,12.7533,12.7584,7300.0
2006-12-13 12:35:00,24.6,24.61,24.6,24.6,5400.0,12.7533,12.7584,12.7533,12.7533,5400.0
2006-12-13 12:40:00,24.6,24.61,24.59,24.6,5600.0,12.7533,12.7584,12.7481,12.7533,5600.0
2006-12-13 12:45:00,24.6,24.61,24.59,24.6,9100.0,12.7533,12.7584,12.7481,12.7533,9100.0
2006-12-13 12:50:00,24.61,24.61,24.6,24.61,1300.0,12.7584,12.7584,12.7533,12.7584,1300.0
2006-12-13 12:55:00,24.6,24.61,24.6,24.6,3600.0,12.7533,12.7584,12.7533,12.7533,3600.0
2006-12-13 13:00:00,24.61,24.61,24.6,24.61,2500.0,12.7584,12.7584,12.7533,12.7584,2500.0
2006-12-13 13:05:00,24.61,24.62,24.61,24.61,9600.0,12.7584,12.7636,12.7584,12.7584,9600.0
2006-12-13 13:10:00,24.61,24.62,24.61,24.62,1200.0,12.7584,12.7636,12.7584,12.7636,1200.0
2006-12-13 13:15:00,24.62,24.62,24.61,24.62,5700.0,12.7636,12.7636,12.7584,12.7636,5700.0
2006-12-13 13:20:00,24.62,24.66,24.61,24.66,21100.0,12.7636,12.7844,12.7584,12.7844,21100.0
2006-12-13 13:25:00,24.65,24.66,24.65,24.66,1900.0,12.7792,12.7844,12.7792,12.7844,1900.0
2006-12-13 13:30:00,24.66,24.66,24.65,24.65,900.0,12.7844,12.7844,12.7792,12.7792,900.0
2006-12-13 13:35:00,24.65,24.66,24.62,24.62,25100.0,12.7792,12.7844,12.7636,12.7636,25100.0
2006-12-13 13:40:00,24.61,24.62,24.61,24.61,6400.0,12.7584,12.7636,12.7584,12.7584,6400.0
2006-12-13 13:45:00,24.61,24.62,24.61,24.61,2700.0,12.7584,12.7636,12.7584,12.7584,2700.0
2006-12-13 13:50:00,24.61,24.62,24.61,24.62,5300.0,12.7584,12.7636,12.7584,12.7636,5300.0
2006-12-13 13:55:00,24.62,24.63,24.6,24.63,23500.0,12.7636,12.7688,12.7533,12.7688,23500.0
2006-12-13 14:00:00,24.63,24.63,24.62,24.63,3300.0,12.7688,12.7688,12.7636,12.7688,3300.0
2006-12-13 14:05:00,24.63,24.63,24.62,24.62,2200.0,12.7688,12.7688,12.7636,12.7636,2200.0
2006-12-13 14:10:00,24.62,24.63,24.62,24.63,3200.0,12.7636,12.7688,12.7636,12.7688,3200.0
2006-12-13 14:15:00,24.63,24.63,24.61,24.62,11900.0,12.7688,12.7688,12.7584,12.7636,11900.0
2006-12-13 14:20:00,24.61,24.62,24.61,24.62,4500.0,12.7584,12.7636,12.7584,12.7636,4500.0
2006-12-13 14:25:00,24.61,24.63,24.61,24.63,11800.0,12.7584,12.7688,12.7584,12.7688,11800.0
2006-12-13 14:30:00,24.63,24.63,24.62,24.63,3700.0,12.7688,12.7688,12.7636,12.7688,3700.0
2006-12-13 14:35:00,24.63,24.63,24.62,24.62,9500.0,12.7688,12.7688,12.7636,12.7636,9500.0
2006-12-13 14:40:00,24.63,24.63,24.62,24.62,12600.0,12.7688,12.7688,12.7636,12.7636,12600.0
2006-12-13 14:45:00,24.62,24.63,24.62,24.62,5600.0,12.7636,12.7688,12.7636,12.7636,5600.0
2006-12-13 14:50:00,24.63,24.63,24.62,24.63,4800.0,12.7688,12.7688,12.7636,12.7688,4800.0
2006-12-13 14:55:00,24.63,24.64,24.63,24.64,17600.0,12.7688,12.774,12.7688,12.774,17600.0
2006-12-13 15:00:00,24.64,24.64,24.63,24.63,4500.0,12.774,12.774,12.7688,12.7688,4500.0
2006-12-13 15:05:00,24.63,24.64,24.62,24.63,27700.0,12.7688,12.774,12.7636,12.7688,27700.0
2006-12-13 15:10:00,24.63,24.64,24.62,24.62,19800.0,12.7688,12.774,12.7636,12.7636,19800.0
2006-12-13 15:15:00,24.62,24.63,24.62,24.62,11500.0,12.7636,12.7688,12.7636,12.7636,11500.0
2006-12-13 15:20:00,24.62,24.63,24.62,24.62,13700.0,12.7636,12.7688,12.7636,12.7636,13700.0
2006-12-13 15:25:00,24.62,24.63,24.61,24.62,18000.0,12.7636,12.7688,12.7584,12.7636,18000.0
2006-12-13 15:30:00,24.61,24.63,24.61,24.62,10700.0,12.7584,12.7688,12.7584,12.7636,10700.0
2006-12-13 15:35:00,24.62,24.65,24.62,24.64,15200.0,12.7636,12.7792,12.7636,12.774,15200.0
2006-12-13 15:40:00,24.65,24.65,24.63,24.64,9400.0,12.7792,12.7792,12.7688,12.774,9400.0
2006-12-13 15:45:00,24.63,24.64,24.63,24.63,10400.0,12.7688,12.774,12.7688,12.7688,10400.0
2006-12-13 15:50:00,24.64,24.64,24.63,24.64,19200.0,12.774,12.774,12.7688,12.774,19200.0
2006-12-13 15:55:00,24.64,24.64,24.61,24.61,37300.0,12.774,12.774,12.7584,12.7584,37300.0
2006-12-14 09:30:00,24.57,24.66,24.57,24.62,27300.0,12.7377,12.7844,12.7377,12.7636,27300.0
2006-12-14 09:35:00,24.6,24.6,24.51,24.58,14400.0,12.7533,12.7533,12.7066,12.7429,14400.0
2006-12-14 09:40:00,24.57,24.6,24.54,24.59,7300.0,12.7377,12.7533,12.7222,12.7481,7300.0
2006-12-14 09:45:00,24.59,24.59,24.57,24.58,4700.0,12.7481,12.7481,12.7377,12.7429,4700.0
2006-12-14 09:50:00,24.58,24.61,24.57,24.61,9400.0,12.7429,12.7584,12.7377,12.7584,9400.0
2006-12-14 09:55:00,24.6,24.68,24.6,24.65,19800.0,12.7533,12.7947,12.7533,12.7792,19800.0
2006-12-14 10:00:00,24.65,24.66,24.61,24.65,21400.0,12.7792,12.7844,12.7584,12.7792,21400.0
2006-12-14 10:05:00,24.64,24.69,24.64,24.66,10700.0,12.774,12.7999,12.774,12.7844,10700.0
2006-12-14 10:10:00,24.67,24.67,24.63,24.64,9400.0,12.7896,12.7896,12.7688,12.774,9400.0
2006-12-14 10:15:00,24.64,24.66,24.64,24.65,8100.0,12.774,12.7844,12.774,12.7792,8100.0
2006-12-14 10:20:00,24.65,24.67,24.62,24.64,10900.0,12.7792,12.7896,12.7636,12.774,10900.0
2006-12-14 10:25:00,24.62,24.66,24.62,24.63,7500.0,12.7636,12.7844,12.7636,12.7688,7500.0
2006-12-14 10:30:00,24.63,24.66,24.59,24.6,35800.0,12.7688,12.7844,12.7481,12.7533,35800.0
2006-12-14 10:35:00,24.6,24.67,24.6,24.67,10900.0,12.7533,12.7896,12.7533,12.7896,10900.0
2006-12-14 10:40:00,24.67,24.68,24.62,24.62,12500.0,12.7896,12.7947,12.7636,12.7636,12500.0
2006-12-14 10:45:00,24.63,24.63,24.61,24.63,2700.0,12.7688,12.7688,12.7584,12.7688,2700.0
2006-12-14 10:50:00,24.62,24.62,24.61,24.62,2200.0,12.7636,12.7636,12.7584,12.7636,2200.0
2006-12-14 10:55:00,24.61,24.64,24.6,24.61,27700.0,12.7584,12.774,12.7533,12.7584,27700.0
2006-12-14 11:00:00,24.62,24.64,24.59,24.6,27400.0,12.7636,12.774,12.7481,12.7533,27400.0
2006-12-14 11:05:00,24.6,24.61,24.58,24.59,5700.0,12.7533,12.7584,12.7429,12.7481,5700.0
2006-12-14 11:10:00,24.58,24.6,24.58,24.59,6000.0,12.7429,12.7533,12.7429,12.7481,6000.0
2006-12-14 11:15:00,24.6,24.61,24.6,24.6,1600.0,12.7533,12.7584,12.7533,12.7533,1600.0
2006-12-14 11:20:00,24.6,24.61,24.6,24.6,1500.0,12.7533,12.7584,12.7533,12.7533,1500.0
2006-12-14 11:25:00,24.6,24.61,24.6,24.61,2100.0,12.7533,12.7584,12.7533,12.7584,2100.0
2006-12-14 11:30:00,24.6,24.61,24.6,24.6,1200.0,12.7533,12.7584,12.7533,12.7533,1200.0
2006-12-14 11:35:00,24.6,24.6,24.59,24.6,1600.0,12.7533,12.7533,12.7481,12.7533,1600.0
2006-12-14 11:40:00,24.59,24.6,24.59,24.59,1400.0,12.7481,12.7533,12.7481,12.7481,1400.0
2006-12-14 11:45:00,24.6,24.6,24.59,24.6,10600.0,12.7533,12.7533,12.7481,12.7533,10600.0
2006-12-14 11:50:00,24.6,24.61,24.59,24.59,14200.0,12.7533,12.7584,12.7481,12.7481,14200.0
2006-12-14 11:55:00,24.6,24.6,24.59,24.6,8600.0,12.7533,12.7533,12.7481,12.7533,8600.0
2006-12-14 12:00:00,24.61,24.63,24.6,24.62,5900.0,12.7584,12.7688,12.7533,12.7636,5900.0
2006-12-14 12:05:00,24.62,24.62,24.62,24.62,7300.0,12.7636,12.7636,12.7636,12.7636,7300.0
2006-12-14 12:10:00,24.62,24.63,24.61,24.62,7600.0,12.7636,12.7688,12.7584,12.7636,7600.0
2006-12-14 12:15:00,24.62,24.64,24.61,24.64,19700.0,12.7636,12.774,12.7584,12.774,19700.0
2006-12-14 12:20:00,24.64,24.64,24.63,24.64,14000.0,12.774,12.774,12.7688,12.774,14000.0
2006-12-14 12:25:00,24.64,24.64,24.63,24.64,4500.0,12.774,12.774,12.7688,12.774,4500.0
2006-12-14 12:30:00,24.64,24.66,24.63,24.66,11800.0,12.774,12.7844,12.7688,12.7844,11800.0
2006-12-14 12:35:00,24.65,24.66,24.65,24.65,1800.0,12.7792,12.7844,12.7792,12.7792,1800.0
2006-12-14 12:40:00,24.66,24.66,24.66,24.66,1600.0,12.7844,12.7844,12.7844,12.7844,1600.0
2006-12-14 12:45:00,24.66,24.67,24.66,24.66,1700.0,12.7844,12.7896,12.7844,12.7844,1700.0
2006-12-14 12:50:00,24.67,24.67,24.66,24.66,6200.0,12.7896,12.7896,12.7844,12.7844,6200.0
2006-12-14 12:55:00,24.67,24.67,24.66,24.67,4300.0,12.7896,12.7896,12.7844,12.7896,4300.0
2006-12-14 13:00:00,24.67,24.67,24.66,24.66,1500.0,12.7896,12.7896,12.7844,12.7844,1500.0
2006-12-14 13:05:00,24.67,24.68,24.66,24.68,2300.0,12.7896,12.7947,12.7844,12.7947,2300.0
2006-12-14 13:10:00,24.67,24.68,24.67,24.67,2900.0,12.7896,12.7947,12.7896,12.7896,2900.0
2006-12-14 13:15:00,24.67,24.68,24.67,24.67,2100.0,12.7896,12.7947,12.7896,12.7896,2100.0
2006-12-14 13:20:00,24.67,24.69,24.67,24.68,7600.0,12.7896,12.7999,12.7896,12.7947,7600.0
2006-12-14 13:25:00,24.69,24.7,24.68,24.69,5900.0,12.7999,12.8051,12.7947,12.7999,5900.0
2006-12-14 13:30:00,24.69,24.7,24.68,24.7,8900.0,12.7999,12.8051,12.7947,12.8051,8900.0
2006-12-14 13:35:00,24.7,24.7,24.69,24.69,3200.0,12.8051,12.8051,12.7999,12.7999,3200.0
2006-12-14 13:40:00,24.7,24.7,24.68,24.69,4100.0,12.8051,12.8051,12.7947,12.7999,4100.0
2006-12-14 13:45:00,24.68,24.69,24.68,24.69,1100.0,12.7947,12.7999,12.7947,12.7999,1100.0
2006-12-14 13:50:00,24.68,24.69,24.68,24.69,14600.0,12.7947,12.7999,12.7947,12.7999,14600.0
2006-12-14 13:55:00,24.69,24.7,24.69,24.69,3300.0,12.7999,12.8051,12.7999,12.7999,3300.0
2006-12-14 14:00:00,24.69,24.7,24.69,24.7,4100.0,12.7999,12.8051,12.7999,12.8051,4100.0
2006-12-14 14:05:00,24.7,24.71,24.69,24.69,5700.0,12.8051,12.8103,12.7999,12.7999,5700.0
2006-12-14 14:10:00,24.69,24.7,24.69,24.69,2000.0,12.7999,12.8051,12.7999,12.7999,2000.0
2006-12-14 14:15:00,24.69,24.7,24.69,24.69,2500.0,12.7999,12.8051,12.7999,12.7999,2500.0
2006-12-14 14:20:00,24.68,24.69,24.68,24.68,3100.0,12.7947,12.7999,12.7947,12.7947,3100.0
2006-12-14 14:25:00,24.69,24.69,24.68,24.68,3400.0,12.7999,12.7999,12.7947,12.7947,3400.0
2006-12-14 14:30:00,24.68,24.72,24.68,24.72,20600.0,12.7947,12.8155,12.7947,12.8155,20600.0
2006-12-14 14:35:00,24.72,24.73,24.72,24.72,6600.0,12.8155,12.8207,12.8155,12.8155,6600.0
2006-12-14 14:40:00,24.72,24.73,24.72,24.73,4200.0,12.8155,12.8207,12.8155,12.8207,4200.0
2006-12-14 14:45:00,24.73,24.73,24.72,24.72,3300.0,12.8207,12.8207,12.8155,12.8155,3300.0
2006-12-14 14:50:00,24.73,24.73,24.72,24.72,3600.0,12.8207,12.8207,12.8155,12.8155,3600.0
2006-12-14 14:55:00,24.72,24.73,24.72,24.72,6600.0,12.8155,12.8207,12.8155,12.8155,6600.0
2006-12-14 15:00:00,24.73,24.73,24.72,24.73,21900.0,12.8207,12.8207,12.8155,12.8207,21900.0
2006-12-14 15:05:00,24.72,24.73,24.72,24.73,8600.0,12.8155,12.8207,12.8155,12.8207,8600.0
2006-12-14 15:10:00,24.72,24.73,24.72,24.73,3000.0,12.8155,12.8207,12.8155,12.8207,3000.0
2006-12-14 15:15:00,24.72,24.73,24.72,24.72,10200.0,12.8155,12.8207,12.8155,12.8155,10200.0
2006-12-14 15:20:00,24.72,24.73,24.71,24.72,8200.0,12.8155,12.8207,12.8103,12.8155,8200.0
2006-12-14 15:25:00,24.72,24.73,24.71,24.73,13800.0,12.8155,12.8207,12.8103,12.8207,13800.0
2006-12-14 15:30:00,24.73,24.73,24.72,24.72,4500.0,12.8207,12.8207,12.8155,12.8155,4500.0
2006-12-14 15:35:00,24.72,24.73,24.72,24.72,2700.0,12.8155,12.8207,12.8155,12.8155,2700.0
2006-12-14 15:40:00,24.73,24.74,24.73,24.74,8600.0,12.8207,12.8258,12.8207,12.8258,8600.0
2006-12-14 15:45:00,24.73,24.75,24.73,24.74,11100.0,12.8207,12.831,12.8207,12.8258,11100.0
2006-12-14 15:50:00,24.73,24.74,24.73,24.74,7800.0,12.8207,12.8258,12.8207,12.8258,7800.0
2006-12-14 15:55:00,24.73,24.74,24.71,24.71,19900.0,12.8207,12.8258,12.8103,12.8103,19900.0
2006-12-15 09:30:00,24.71,24.89,24.7,24.86,537800.0,12.8103,12.9036,12.8051,12.8881,537800.0
2006-12-15 09:35:00,24.86,24.86,24.74,24.75,28300.0,12.8881,12.8881,12.8258,12.831,28300.0
2006-12-15 09:40:00,24.74,24.79,24.74,24.79,8800.0,12.8258,12.8518,12.8258,12.8518,8800.0
2006-12-15 09:45:00,24.79,24.79,24.77,24.78,5500.0,12.8518,12.8518,12.8414,12.8466,5500.0
2006-12-15 09:50:00,24.78,24.79,24.78,24.78,4300.0,12.8466,12.8518,12.8466,12.8466,4300.0
2006-12-15 09:55:00,24.78,24.8,24.78,24.79,7600.0,12.8466,12.8569,12.8466,12.8518,7600.0
2006-12-15 10:00:00,24.79,24.79,24.76,24.76,4500.0,12.8518,12.8518,12.8362,12.8362,4500.0
2006-12-15 10:05:00,24.76,24.77,24.76,24.77,5000.0,12.8362,12.8414,12.8362,12.8414,5000.0
2006-12-15 10:10:00,24.77,24.77,24.76,24.77,2200.0,12.8414,12.8414,12.8362,12.8414,2200.0
2006-12-15 10:15:00,24.76,24.77,24.76,24.76,2300.0,12.8362,12.8414,12.8362,12.8362,2300.0
2006-12-15 10:20:00,24.76,24.77,24.76,24.77,3900.0,12.8362,12.8414,12.8362,12.8414,3900.0
2006-12-15 10:25:00,24.77,24.78,24.76,24.78,7200.0,12.8414,12.8466,12.8362,12.8466,7200.0
2006-12-15 10:30:00,24.77,24.78,24.77,24.77,4200.0,12.8414,12.8466,12.8414,12.8414,4200.0
2006-12-15 10:35:00,24.78,24.78,24.77,24.78,3700.0,12.8466,12.8466,12.8414,12.8466,3700.0
2006-12-15 10:40:00,24.77,24.78,24.77,24.78,1200.0,12.8414,12.8466,12.8414,12.8466,1200.0
2006-12-15 10:45:00,24.77,24.8,24.77,24.79,55000.0,12.8414,12.8569,12.8414,12.8518,55000.0
2006-12-15 10:50:00,24.79,24.81,24.79,24.81,8800.0,12.8518,12.8621,12.8518,12.8621,8800.0
2006-12-15 10:55:00,24.8,24.85,24.8,24.85,34900.0,12.8569,12.8829,12.8569,12.8829,34900.0
2006-12-15 11:00:00,24.84,24.85,24.84,24.85,7100.0,12.8777,12.8829,12.8777,12.8829,7100.0
2006-12-15 11:05:00,24.85,24.85,24.84,24.84,2400.0,12.8829,12.8829,12.8777,12.8777,2400.0
2006-12-15 11:10:00,24.85,24.85,24.84,24.84,1900.0,12.8829,12.8829,12.8777,12.8777,1900.0
2006-12-15 11:15:00,24.84,24.85,24.84,24.84,8900.0,12.8777,12.8829,12.8777,12.8777,8900.0
2006-12-15 11:20:00,24.84,24.85,24.84,24.84,1600.0,12.8777,12.8829,12.8777,12.8777,1600.0
2006-12-15 11:25:00,24.84,24.85,24.84,24.84,4700.0,12.8777,12.8829,12.8777,12.8777,4700.0
2006-12-15 11:30:00,24.84,24.85,24.84,24.84,4500.0,12.8777,12.8829,12.8777,12.8777,4500.0
2006-12-15 11:35:00,24.84,24.84,24.83,24.83,4700.0,12.8777,12.8777,12.8725,12.8725,4700.0
2006-12-15 11:40:00,24.84,24.84,24.83,24.83,3700.0,12.8777,12.8777,12.8725,12.8725,3700.0
2006-12-15 11:45:00,24.83,24.84,24.83,24.84,3900.0,12.8725,12.8777,12.8725,12.8777,3900.0
2006-12-15 11:50:00,24.84,24.84,24.83,24.84,7700.0,12.8777,12.8777,12.8725,12.8777,7700.0
2006-12-15 11:55:00,24.83,24.84,24.83,24.84,6100.0,12.8725,12.8777,12.8725,12.8777,6100.0
2006-12-15 12:00:00,24.83,24.84,24.83,24.83,3000.0,12.8725,12.8777,12.8725,12.8725,3000.0
2006-12-15 12:05:00,24.83,24.84,24.83,24.83,3500.0,12.8725,12.8777,12.8725,12.8725,3500.0
2006-12-15 12:10:00,24.83,24.83,24.83,24.83,1200.0,12.8725,12.8725,12.8725,12.8725,1200.0
2006-12-15 12:15:00,24.83,24.84,24.82,24.83,4700.0,12.8725,12.8777,12.8673,12.8725,4700.0
2006-12-15 12:20:00,24.82,24.83,24.8,24.8,16100.0,12.8673,12.8725,12.8569,12.8569,16100.0
2006-12-15 12:25:00,24.8,24.82,24.8,24.81,6100.0,12.8569,12.8673,12.8569,12.8621,6100.0
2006-12-15 12:30:00,24.81,24.82,24.81,24.81,1100.0,12.8621,12.8673,12.8621,12.8621,1100.0
2006-12-15 12:35:00,24.81,24.82,24.8,24.81,6300.0,12.8621,12.8673,12.8569,12.8621,6300.0
2006-12-15 12:40:00,24.81,24.81,24.81,24.81,2900.0,12.8621,12.8621,12.8621,12.8621,2900.0
2006-12-15 12:45:00,24.81,24.82,24.81,24.81,900.0,12.8621,12.8673,12.8621,12.8621,900.0
2006-12-15 12:50:00,24.81,24.81,24.8,24.8,3800.0,12.8621,12.8621,12.8569,12.8569,3800.0
2006-12-15 12:55:00,24.8,24.83,24.8,24.83,23300.0,12.8569,12.8725,12.8569,12.8725,23300.0
2006-12-15 13:00:00,24.82,24.83,24.82,24.82,2000.0,12.8673,12.8725,12.8673,12.8673,2000.0
2006-12-15 13:05:00,24.82,24.83,24.82,24.82,6900.0,12.8673,12.8725,12.8673,12.8673,6900.0
2006-12-15 13:10:00,24.82,24.83,24.82,24.82,3200.0,12.8673,12.8725,12.8673,12.8673,3200.0
2006-12-15 13:15:00,24.82,24.83,24.82,24.83,3400.0,12.8673,12.8725,12.8673,12.8725,3400.0
2006-12-15 13:20:00,24.82,24.83,24.82,24.82,3400.0,12.8673,12.8725,12.8673,12.8673,3400.0
2006-12-15 13:25:00,24.82,24.83,24.82,24.83,16700.0,12.8673,12.8725,12.8673,12.8725,16700.0
2006-12-15 13:30:00,24.82,24.83,24.82,24.83,19600.0,12.8673,12.8725,12.8673,12.8725,19600.0
2006-12-15 13:35:00,24.82,24.83,24.82,24.82,38700.0,12.8673,12.8725,12.8673,12.8673,38700.0
2006-12-15 13:40:00,24.82,24.83,24.82,24.83,8300.0,12.8673,12.8725,12.8673,12.8725,8300.0
2006-12-15 13:45:00,24.83,24.84,24.83,24.83,2200.0,12.8725,12.8777,12.8725,12.8725,2200.0
2006-12-15 13:50:00,24.83,24.84,24.83,24.83,4600.0,12.8725,12.8777,12.8725,12.8725,4600.0
2006-12-15 13:55:00,24.83,24.84,24.83,24.83,4100.0,12.8725,12.8777,12.8725,12.8725,4100.0
2006-12-15 14:00:00,24.84,24.84,24.83,24.84,8100.0,12.8777,12.8777,12.8725,12.8777,8100.0
2006-12-15 14:05:00,24.83,24.84,24.83,24.83,1900.0,12.8725,12.8777,12.8725,12.8725,1900.0
2006-12-15 14:10:00,24.84,24.84,24.82,24.82,7500.0,12.8777,12.8777,12.8673,12.8673,7500.0
2006-12-15 14:15:00,24.83,24.86,24.83,24.85,34100.0,12.8725,12.8881,12.8725,12.8829,34100.0
2006-12-15 14:20:00,24.85,24.86,24.85,24.85,6200.0,12.8829,12.8881,12.8829,12.8829,6200.0
2006-12-15 14:25:00,24.85,24.86,24.85,24.86,11500.0,12.8829,12.8881,12.8829,12.8881,11500.0
2006-12-15 14:30:00,24.85,24.86,24.85,24.86,2500.0,12.8829,12.8881,12.8829,12.8881,2500.0
2006-12-15 14:35:00,24.85,24.86,24.85,24.85,8600.0,12.8829,12.8881,12.8829,12.8829,8600.0
2006-12-15 14:40:00,24.85,24.86,24.85,24.85,4900.0,12.8829,12.8881,12.8829,12.8829,4900.0
2006-12-15 14:45:00,24.85,24.86,24.85,24.85,11700.0,12.8829,12.8881,12.8829,12.8829,11700.0
2006-12-15 14:50:00,24.85,24.86,24.85,24.86,12300.0,12.8829,12.8881,12.8829,12.8881,12300.0
2006-12-15 14:55:00,24.85,24.86,24.85,24.85,9900.0,12.8829,12.8881,12.8829,12.8829,9900.0
2006-12-15 15:00:00,24.85,24.86,24.85,24.86,11300.0,12.8829,12.8881,12.8829,12.8881,11300.0
2006-12-15 15:05:00,24.85,24.86,24.85,24.85,2400.0,12.8829,12.8881,12.8829,12.8829,2400.0
2006-12-15 15:10:00,24.86,24.86,24.85,24.85,2400.0,12.8881,12.8881,12.8829,12.8829,2400.0
2006-12-15 15:15:00,24.85,24.86,24.84,24.84,17700.0,12.8829,12.8881,12.8777,12.8777,17700.0
2006-12-15 15:20:00,24.85,24.9,24.85,24.9,50900.0,12.8829,12.9088,12.8829,12.9088,50900.0
2006-12-15 15:25:00,24.9,24.94,24.9,24.94,73000.0,12.9088,12.9295,12.9088,12.9295,73000.0
2006-12-15 15:30:00,24.94,24.96,24.93,24.96,74800.0,12.9295,12.9399,12.9243,12.9399,74800.0
2006-12-15 15:35:00,24.96,24.97,24.94,24.94,37200.0,12.9399,12.9451,12.9295,12.9295,37200.0
2006-12-15 15:40:00,24.94,24.94,24.93,24.93,18600.0,12.9295,12.9295,12.9243,12.9243,18600.0
2006-12-15 15:45:00,24.94,24.94,24.92,24.92,13600.0,12.9295,12.9295,12.9192,12.9192,13600.0
2006-12-15 15:50:00,24.92,24.92,24.9,24.9,35600.0,12.9192,12.9192,12.9088,12.9088,35600.0
2006-12-15 15:55:00,24.91,24.93,24.9,24.92,31800.0,12.914,12.9243,12.9088,12.9192,31800.0
2006-12-18 09:30:00,24.86,24.94,24.85,24.88,20700.0,12.8881,12.9295,12.8829,12.8984,20700.0
2006-12-18 09:35:00,24.9,24.9,24.85,24.85,7400.0,12.9088,12.9088,12.8829,12.8829,7400.0
2006-12-18 09:40:00,24.85,24.85,24.82,24.83,4600.0,12.8829,12.8829,12.8673,12.8725,4600.0
2006-12-18 09:45:00,24.84,24.84,24.82,24.83,2600.0,12.8777,12.8777,12.8673,12.8725,2600.0
2006-12-18 09:50:00,24.83,24.86,24.83,24.86,7800.0,12.8725,12.8881,12.8725,12.8881,7800.0
2006-12-18 09:55:00,24.85,24.86,24.85,24.86,8200.0,12.8829,12.8881,12.8829,12.8881,8200.0
2006-12-18 10:00:00,24.85,24.87,24.85,24.86,7800.0,12.8829,12.8932,12.8829,12.8881,7800.0
2006-12-18 10:05:00,24.85,24.88,24.85,24.88,2600.0,12.8829,12.8984,12.8829,12.8984,2600.0
2006-12-18 10:10:00,24.87,24.88,24.87,24.87,700.0,12.8932,12.8984,12.8932,12.8932,700.0
2006-12-18 10:15:00,24.87,24.92,24.87,24.92,15000.0,12.8932,12.9192,12.8932,12.9192,15000.0
2006-12-18 10:20:00,24.92,24.92,24.9,24.91,6800.0,12.9192,12.9192,12.9088,12.914,6800.0
2006-12-18 10:25:00,24.9,24.91,24.9,24.9,3500.0,12.9088,12.914,12.9088,12.9088,3500.0
2006-12-18 10:30:00,24.9,24.91,24.9,24.91,4000.0,12.9088,12.914,12.9088,12.914,4000.0
2006-12-18 10:35:00,24.91,24.91,24.9,24.91,9500.0,12.914,12.914,12.9088,12.914,9500.0
2006-12-18 10:40:00,24.91,24.91,24.9,24.9,500.0,12.914,12.914,12.9088,12.9088,500.0
2006-12-18 10:45:00,24.9,24.91,24.9,24.9,2800.0,12.9088,12.914,12.9088,12.9088,2800.0
2006-12-18 10:50:00,24.9,24.92,24.9,24.91,10800.0,12.9088,12.9192,12.9088,12.914,10800.0
2006-12-18 10:55:00,24.9,24.91,24.9,24.9,6200.0,12.9088,12.914,12.9088,12.9088,6200.0
2006-12-18 11:00:00,24.91,24.91,24.9,24.9,5000.0,12.914,12.914,12.9088,12.9088,5000.0
2006-12-18 11:05:00,24.91,24.91,24.9,24.9,1800.0,12.914,12.914,12.9088,12.9088,1800.0
2006-12-18 11:10:00,24.91,24.91,24.9,24.9,1200.0,12.914,12.914,12.9088,12.9088,1200.0
2006-12-18 11:15:00,24.9,24.91,24.9,24.9,6200.0,12.9088,12.914,12.9088,12.9088,6200.0
2006-12-18 11:20:00,24.91,24.91,24.9,24.9,500.0,12.914,12.914,12.9088,12.9088,500.0
2006-12-18 11:25:00,24.9,24.91,24.9,24.91,2800.0,12.9088,12.914,12.9088,12.914,2800.0
2006-12-18 11:30:00,24.9,24.91,24.89,24.89,4300.0,12.9088,12.914,12.9036,12.9036,4300.0
2006-12-18 11:35:00,24.9,24.9,24.89,24.9,2200.0,12.9088,12.9088,12.9036,12.9088,2200.0
2006-12-18 11:40:00,24.89,24.89,24.85,24.86,14300.0,12.9036,12.9036,12.8829,12.8881,14300.0
2006-12-18 11:45:00,24.85,24.86,24.84,24.84,6700.0,12.8829,12.8881,12.8777,12.8777,6700.0
2006-12-18 11:50:00,24.85,24.85,24.84,24.85,2900.0,12.8829,12.8829,12.8777,12.8829,2900.0
2006-12-18 11:55:00,24.84,24.85,24.83,24.83,9900.0,12.8777,12.8829,12.8725,12.8725,9900.0
2006-12-18 12:00:00,24.83,24.84,24.82,24.82,11600.0,12.8725,12.8777,12.8673,12.8673,11600.0
2006-12-18 12:05:00,24.83,24.83,24.82,24.82,1800.0,12.8725,12.8725,12.8673,12.8673,1800.0
2006-12-18 12:10:00,24.82,24.83,24.81,24.83,7200.0,12.8673,12.8725,12.8621,12.8725,7200.0
2006-12-18 12:15:00,24.83,24.84,24.82,24.84,6600.0,12.8725,12.8777,12.8673,12.8777,6600.0
2006-12-18 12:20:00,24.85,24.85,24.84,24.84,3200.0,12.8829,12.8829,12.8777,12.8777,3200.0
2006-12-18 12:25:00,24.84,24.85,24.84,24.85,3200.0,12.8777,12.8829,12.8777,12.8829,3200.0
2006-12-18 12:30:00,24.85,24.85,24.84,24.84,1400.0,12.8829,12.8829,12.8777,12.8777,1400.0
2006-12-18 12:35:00,24.85,24.85,24.85,24.85,2900.0,12.8829,12.8829,12.8829,12.8829,2900.0
2006-12-18 12:40:00,24.85,24.85,24.84,24.85,1800.0,12.8829,12.8829,12.8777,12.8829,1800.0
2006-12-18 12:45:00,24.85,24.85,24.83,24.83,14000.0,12.8829,12.8829,12.8725,12.8725,14000.0
2006-12-18 12:50:00,24.84,24.85,24.83,24.84,16300.0,12.8777,12.8829,12.8725,12.8777,16300.0
2006-12-18 12:55:00,24.83,24.84,24.82,24.82,15900.0,12.8725,12.8777,12.8673,12.8673,15900.0
2006-12-18 13:00:00,24.82,24.82,24.8,24.82,31900.0,12.8673,12.8673,12.8569,12.8673,31900.0
2006-12-18 13:05:00,24.81,24.82,24.8,24.8,5100.0,12.8621,12.8673,12.8569,12.8569,5100.0
2006-12-18 13:10:00,24.81,24.82,24.81,24.82,6900.0,12.8621,12.8673,12.8621,12.8673,6900.0
2006-12-18 13:15:00,24.82,24.82,24.81,24.81,500.0,12.8673,12.8673,12.8621,12.8621,500.0
2006-12-18 13:20:00,24.82,24.82,24.81,24.81,2800.0,12.8673,12.8673,12.8621,12.8621,2800.0
2006-12-18 13:25:00,24.82,24.82,24.82,24.82,500.0,12.8673,12.8673,12.8673,12.8673,500.0
2006-12-18 13:30:00,24.83,24.84,24.82,24.83,8500.0,12.8725,12.8777,12.8673,12.8725,8500.0
2006-12-18 13:35:00,24.84,24.84,24.84,24.84,6000.0,12.8777,12.8777,12.8777,12.8777,6000.0
2006-12-18 13:40:00,24.85,24.85,24.85,24.85,200.0,12.8829,12.8829,12.8829,12.8829,200.0
2006-12-18 13:45:00,24.85,24.86,24.85,24.85,17700.0,12.8829,12.8881,12.8829,12.8829,17700.0
2006-12-18 13:50:00,24.85,24.86,24.85,24.85,8600.0,12.8829,12.8881,12.8829,12.8829,8600.0
2006-12-18 13:55:00,24.85,24.85,24.84,24.84,5800.0,12.8829,12.8829,12.8777,12.8777,5800.0
2006-12-18 14:00:00,24.85,24.85,24.84,24.84,900.0,12.8829,12.8829,12.8777,12.8777,900.0
2006-12-18 14:05:00,24.84,24.85,24.84,24.85,1100.0,12.8777,12.8829,12.8777,12.8829,1100.0
2006-12-18 14:10:00,24.84,24.84,24.84,24.84,7200.0,12.8777,12.8777,12.8777,12.8777,7200.0
2006-12-18 14:15:00,24.84,24.85,24.84,24.85,2800.0,12.8777,12.8829,12.8777,12.8829,2800.0
2006-12-18 14:20:00,24.84,24.85,24.84,24.85,1900.0,12.8777,12.8829,12.8777,12.8829,1900.0
2006-12-18 14:25:00,24.84,24.84,24.83,24.83,10600.0,12.8777,12.8777,12.8725,12.8725,10600.0
2006-12-18 14:30:00,24.83,24.84,24.83,24.84,700.0,12.8725,12.8777,12.8725,12.8777,700.0
2006-12-18 14:35:00,24.83,24.84,24.83,24.83,1400.0,12.8725,12.8777,12.8725,12.8725,1400.0
2006-12-18 14:40:00,24.83,24.83,24.82,24.82,3900.0,12.8725,12.8725,12.8673,12.8673,3900.0
2006-12-18 14:45:00,24.83,24.83,24.81,24.81,19900.0,12.8725,12.8725,12.8621,12.8621,19900.0
2006-12-18 14:50:00,24.82,24.82,24.81,24.81,2400.0,12.8673,12.8673,12.8621,12.8621,2400.0
2006-12-18 14:55:00,24.81,24.82,24.81,24.82,500.0,12.8621,12.8673,12.8621,12.8673,500.0
2006-12-18 15:00:00,24.81,24.82,24.81,24.81,2600.0,12.8621,12.8673,12.8621,12.8621,2600.0
2006-12-18 15:05:00,24.81,24.81,24.8,24.8,2800.0,12.8621,12.8621,12.8569,12.8569,2800.0
2006-12-18 15:10:00,24.8,24.81,24.8,24.8,6600.0,12.8569,12.8621,12.8569,12.8569,6600.0
2006-12-18 15:15:00,24.8,24.81,24.8,24.81,3300.0,12.8569,12.8621,12.8569,12.8621,3300.0
2006-12-18 15:20:00,24.8,24.81,24.8,24.81,19200.0,12.8569,12.8621,12.8569,12.8621,19200.0
2006-12-18 15:25:00,24.81,24.82,24.81,24.81,5200.0,12.8621,12.8673,12.8621,12.8621,5200.0
2006-12-18 15:30:00,24.81,24.83,24.81,24.82,6900.0,12.8621,12.8725,12.8621,12.8673,6900.0
2006-12-18 15:35:00,24.82,24.83,24.82,24.83,3300.0,12.8673,12.8725,12.8673,12.8725,3300.0
2006-12-18 15:40:00,24.83,24.84,24.82,24.84,15100.0,12.8725,12.8777,12.8673,12.8777,15100.0
2006-12-18 15:45:00,24.84,24.85,24.84,24.85,4200.0,12.8777,12.8829,12.8777,12.8829,4200.0
2006-12-18 15:50:00,24.85,24.85,24.84,24.85,7000.0,12.8829,12.8829,12.8777,12.8829,7000.0
2006-12-18 15:55:00,24.85,24.87,24.85,24.85,29900.0,12.8829,12.8932,12.8829,12.8829,29900.0
2006-12-19 09:30:00,24.8,24.83,24.72,24.83,44700.0,12.8569,12.8725,12.8155,12.8725,44700.0
2006-12-19 09:35:00,24.83,24.84,24.78,24.78,5900.0,12.8725,12.8777,12.8466,12.8466,5900.0
2006-12-19 09:40:00,24.8,24.82,24.78,24.78,9400.0,12.8569,12.8673,12.8466,12.8466,9400.0
2006-12-19 09:45:00,24.78,24.81,24.77,24.8,13600.0,12.8466,12.8621,12.8414,12.8569,13600.0
2006-12-19 09:50:00,24.79,24.83,24.79,24.81,10900.0,12.8518,12.8725,12.8518,12.8621,10900.0
2006-12-19 09:55:00,24.81,24.81,24.77,24.78,4900.0,12.8621,12.8621,12.8414,12.8466,4900.0
2006-12-19 10:00:00,24.78,24.78,24.77,24.78,1800.0,12.8466,12.8466,12.8414,12.8466,1800.0
2006-12-19 10:05:00,24.78,24.78,24.73,24.73,12500.0,12.8466,12.8466,12.8207,12.8207,12500.0
2006-12-19 10:10:00,24.73,24.76,24.72,24.75,7400.0,12.8207,12.8362,12.8155,12.831,7400.0
2006-12-19 10:15:00,24.76,24.76,24.71,24.73,11100.0,12.8362,12.8362,12.8103,12.8207,11100.0
2006-12-19 10:20:00,24.74,24.74,24.73,24.74,1400.0,12.8258,12.8258,12.8207,12.8258,1400.0
2006-12-19 10:25:00,24.73,24.75,24.72,24.73,5600.0,12.8207,12.831,12.8155,12.8207,5600.0
2006-12-19 10:30:00,24.74,24.76,24.74,24.76,3000.0,12.8258,12.8362,12.8258,12.8362,3000.0
2006-12-19 10:35:00,24.75,24.76,24.75,24.75,1200.0,12.831,12.8362,12.831,12.831,1200.0
2006-12-19 10:40:00,24.75,24.75,24.74,24.75,3100.0,12.831,12.831,12.8258,12.831,3100.0
2006-12-19 10:45:00,24.75,24.75,24.74,24.74,1400.0,12.831,12.831,12.8258,12.8258,1400.0
2006-12-19 10:50:00,24.75,24.76,24.75,24.76,16800.0,12.831,12.8362,12.831,12.8362,16800.0
2006-12-19 10:55:00,24.76,24.77,24.76,24.77,5800.0,12.8362,12.8414,12.8362,12.8414,5800.0
2006-12-19 11:00:00,24.77,24.77,24.76,24.76,2100.0,12.8414,12.8414,12.8362,12.8362,2100.0
2006-12-19 11:05:00,24.76,24.77,24.76,24.76,1500.0,12.8362,12.8414,12.8362,12.8362,1500.0
2006-12-19 11:10:00,24.77,24.77,24.76,24.77,1500.0,12.8414,12.8414,12.8362,12.8414,1500.0
2006-12-19 11:15:00,24.76,24.76,24.75,24.76,14200.0,12.8362,12.8362,12.831,12.8362,14200.0
2006-12-19 11:20:00,24.75,24.76,24.75,24.76,2000.0,12.831,12.8362,12.831,12.8362,2000.0
2006-12-19 11:25:00,24.76,24.76,24.74,24.74,11500.0,12.8362,12.8362,12.8258,12.8258,11500.0
2006-12-19 11:30:00,24.75,24.75,24.74,24.75,3300.0,12.831,12.831,12.8258,12.831,3300.0
2006-12-19 11:35:00,24.74,24.75,24.7,24.7,16500.0,12.8258,12.831,12.8051,12.8051,16500.0
2006-12-19 11:40:00,24.7,24.72,24.7,24.72,11000.0,12.8051,12.8155,12.8051,12.8155,11000.0
2006-12-19 11:45:00,24.72,24.73,24.7,24.72,5400.0,12.8155,12.8207,12.8051,12.8155,5400.0
2006-12-19 11:50:00,24.71,24.71,24.71,24.71,800.0,12.8103,12.8103,12.8103,12.8103,800.0
2006-12-19 11:55:00,24.72,24.72,24.71,24.72,900.0,12.8155,12.8155,12.8103,12.8155,900.0
2006-12-19 12:00:00,24.71,24.73,24.69,24.71,6600.0,12.8103,12.8207,12.7999,12.8103,6600.0
2006-12-19 12:05:00,24.72,24.72,24.69,24.69,3900.0,12.8155,12.8155,12.7999,12.7999,3900.0
2006-12-19 12:10:00,24.7,24.7,24.68,24.68,2000.0,12.8051,12.8051,12.7947,12.7947,2000.0
2006-12-19 12:15:00,24.68,24.69,24.67,24.67,3700.0,12.7947,12.7999,12.7896,12.7896,3700.0
2006-12-19 12:20:00,24.67,24.68,24.67,24.67,1600.0,12.7896,12.7947,12.7896,12.7896,1600.0
2006-12-19 12:25:00,24.67,24.68,24.67,24.67,1500.0,12.7896,12.7947,12.7896,12.7896,1500.0
2006-12-19 12:30:00,24.67,24.7,24.67,24.69,5900.0,12.7896,12.8051,12.7896,12.7999,5900.0
2006-12-19 12:35:00,24.69,24.72,24.68,24.69,8800.0,12.7999,12.8155,12.7947,12.7999,8800.0
2006-12-19 12:40:00,24.69,24.72,24.67,24.68,50000.0,12.7999,12.8155,12.7896,12.7947,50000.0
2006-12-19 12:45:00,24.68,24.69,24.67,24.68,3600.0,12.7947,12.7999,12.7896,12.7947,3600.0
2006-12-19 12:50:00,24.68,24.68,24.67,24.68,2100.0,12.7947,12.7947,12.7896,12.7947,2100.0
2006-12-19 12:55:00,24.67,24.68,24.67,24.67,1700.0,12.7896,12.7947,12.7896,12.7896,1700.0
2006-12-19 13:00:00,24.68,24.68,24.67,24.67,1700.0,12.7947,12.7947,12.7896,12.7896,1700.0
2006-12-19 13:05:00,24.68,24.68,24.67,24.67,1400.0,12.7947,12.7947,12.7896,12.7896,1400.0
2006-12-19 13:10:00,24.67,24.69,24.67,24.68,8200.0,12.7896,12.7999,12.7896,12.7947,8200.0
2006-12-19 13:15:00,24.69,24.69,24.68,24.68,700.0,12.7999,12.7999,12.7947,12.7947,700.0
2006-12-19 13:20:00,24.68,24.69,24.68,24.68,900.0,12.7947,12.7999,12.7947,12.7947,900.0
2006-12-19 13:25:00,24.69,24.69,24.68,24.68,9600.0,12.7999,12.7999,12.7947,12.7947,9600.0
2006-12-19 13:30:00,24.69,24.69,24.68,24.69,1200.0,12.7999,12.7999,12.7947,12.7999,1200.0
2006-12-19 13:35:00,24.68,24.69,24.68,24.68,800.0,12.7947,12.7999,12.7947,12.7947,800.0
2006-12-19 13:40:00,24.68,24.69,24.67,24.68,15600.0,12.7947,12.7999,12.7896,12.7947,15600.0
2006-12-19 13:45:00,24.69,24.7,24.68,24.69,5800.0,12.7999,12.8051,12.7947,12.7999,5800.0
2006-12-19 13:50:00,24.7,24.7,24.68,24.69,7100.0,12.8051,12.8051,12.7947,12.7999,7100.0
2006-12-19 13:55:00,24.69,24.69,24.68,24.69,1100.0,12.7999,12.7999,12.7947,12.7999,1100.0
2006-12-19 14:00:00,24.69,24.7,24.68,24.69,3400.0,12.7999,12.8051,12.7947,12.7999,3400.0
2006-12-19 14:05:00,24.7,24.75,24.7,24.74,21800.0,12.8051,12.831,12.8051,12.8258,21800.0
2006-12-19 14:10:00,24.74,24.75,24.73,24.74,10200.0,12.8258,12.831,12.8207,12.8258,10200.0
2006-12-19 14:15:00,24.73,24.74,24.73,24.73,3100.0,12.8207,12.8258,12.8207,12.8207,3100.0
2006-12-19 14:20:00,24.73,24.73,24.71,24.71,6100.0,12.8207,12.8207,12.8103,12.8103,6100.0
2006-12-19 14:25:00,24.71,24.72,24.7,24.7,12400.0,12.8103,12.8155,12.8051,12.8051,12400.0
2006-12-19 14:30:00,24.71,24.71,24.7,24.7,3500.0,12.8103,12.8103,12.8051,12.8051,3500.0
2006-12-19 14:35:00,24.7,24.71,24.7,24.71,2300.0,12.8051,12.8103,12.8051,12.8103,2300.0
2006-12-19 14:40:00,24.7,24.71,24.69,24.69,15700.0,12.8051,12.8103,12.7999,12.7999,15700.0
2006-12-19 14:45:00,24.69,24.7,24.69,24.69,7800.0,12.7999,12.8051,12.7999,12.7999,7800.0
2006-12-19 14:50:00,24.7,24.72,24.69,24.71,31900.0,12.8051,12.8155,12.7999,12.8103,31900.0
2006-12-19 14:55:00,24.72,24.72,24.71,24.71,4600.0,12.8155,12.8155,12.8103,12.8103,4600.0
2006-12-19 15:00:00,24.72,24.72,24.71,24.71,5600.0,12.8155,12.8155,12.8103,12.8103,5600.0
2006-12-19 15:05:00,24.71,24.73,24.71,24.73,10400.0,12.8103,12.8207,12.8103,12.8207,10400.0
2006-12-19 15:10:00,24.73,24.74,24.72,24.73,11800.0,12.8207,12.8258,12.8155,12.8207,11800.0
2006-12-19 15:15:00,24.74,24.74,24.73,24.74,5500.0,12.8258,12.8258,12.8207,12.8258,5500.0
2006-12-19 15:20:00,24.74,24.75,24.74,24.74,8700.0,12.8258,12.831,12.8258,12.8258,8700.0
2006-12-19 15:25:00,24.75,24.75,24.7,24.7,74300.0,12.831,12.831,12.8051,12.8051,74300.0
2006-12-19 15:30:00,24.7,24.7,24.69,24.7,7100.0,12.8051,12.8051,12.7999,12.8051,7100.0
2006-12-19 15:35:00,24.7,24.72,24.69,24.72,14900.0,12.8051,12.8155,12.7999,12.8155,14900.0
2006-12-19 15:40:00,24.72,24.73,24.72,24.73,11500.0,12.8155,12.8207,12.8155,12.8207,11500.0
2006-12-19 15:45:00,24.73,24.75,24.72,24.75,18800.0,12.8207,12.831,12.8155,12.831,18800.0
2006-12-19 15:50:00,24.75,24.76,24.74,24.76,30900.0,12.831,12.8362,12.8258,12.8362,30900.0
2006-12-19 15:55:00,24.76,24.77,24.75,24.75,41300.0,12.8362,12.8414,12.831,12.831,41300.0
2006-12-20 09:30:00,24.74,24.75,24.67,24.7,14700.0,12.8258,12.831,12.7896,12.8051,14700.0
2006-12-20 09:35:00,24.7,24.7,24.67,24.68,9000.0,12.8051,12.8051,12.7896,12.7947,9000.0
2006-12-20 09:40:00,24.68,24.69,24.68,24.68,5100.0,12.7947,12.7999,12.7947,12.7947,5100.0
2006-12-20 09:45:00,24.69,24.7,24.68,24.7,8500.0,12.7999,12.8051,12.7947,12.8051,8500.0
2006-12-20 09:50:00,24.7,24.7,24.68,24.7,16800.0,12.8051,12.8051,12.7947,12.8051,16800.0
2006-12-20 09:55:00,24.69,24.7,24.68,24.69,9600.0,12.7999,12.8051,12.7947,12.7999,9600.0
2006-12-20 10:00:00,24.69,24.7,24.69,24.7,16500.0,12.7999,12.8051,12.7999,12.8051,16500.0
2006-12-20 10:05:00,24.69,24.7,24.69,24.7,4300.0,12.7999,12.8051,12.7999,12.8051,4300.0
2006-12-20 10:10:00,24.69,24.7,24.69,24.69,10100.0,12.7999,12.8051,12.7999,12.7999,10100.0
2006-12-20 10:15:00,24.7,24.7,24.69,24.69,12300.0,12.8051,12.8051,12.7999,12.7999,12300.0
2006-12-20 10:20:00,24.7,24.7,24.68,24.68,20500.0,12.8051,12.8051,12.7947,12.7947,20500.0
2006-12-20 10:25:00,24.69,24.69,24.67,24.69,12700.0,12.7999,12.7999,12.7896,12.7999,12700.0
2006-12-20 10:30:00,24.69,24.7,24.68,24.68,8900.0,12.7999,12.8051,12.7947,12.7947,8900.0
2006-12-20 10:35:00,24.68,24.69,24.68,24.69,13100.0,12.7947,12.7999,12.7947,12.7999,13100.0
2006-12-20 10:40:00,24.7,24.7,24.69,24.7,12400.0,12.8051,12.8051,12.7999,12.8051,12400.0
2006-12-20 10:45:00,24.7,24.7,24.69,24.69,24700.0,12.8051,12.8051,12.7999,12.7999,24700.0
2006-12-20 10:50:00,24.69,24.71,24.69,24.7,31600.0,12.7999,12.8103,12.7999,12.8051,31600.0
2006-12-20 10:55:00,24.69,24.7,24.69,24.7,6100.0,12.7999,12.8051,12.7999,12.8051,6100.0
2006-12-20 11:00:00,24.7,24.7,24.69,24.7,34800.0,12.8051,12.8051,12.7999,12.8051,34800.0
2006-12-20 11:05:00,24.7,24.7,24.69,24.7,6900.0,12.8051,12.8051,12.7999,12.8051,6900.0
2006-12-20 11:10:00,24.69,24.7,24.69,24.7,29500.0,12.7999,12.8051,12.7999,12.8051,29500.0
2006-12-20 11:15:00,24.7,24.7,24.69,24.7,1600.0,12.8051,12.8051,12.7999,12.8051,1600.0
2006-12-20 11:20:00,24.7,24.7,24.69,24.69,6400.0,12.8051,12.8051,12.7999,12.7999,6400.0
2006-12-20 11:25:00,24.69,24.7,24.69,24.7,10300.0,12.7999,12.8051,12.7999,12.8051,10300.0
2006-12-20 11:30:00,24.7,24.71,24.69,24.7,37100.0,12.8051,12.8103,12.7999,12.8051,37100.0
2006-12-20 11:35:00,24.69,24.7,24.69,24.7,1100.0,12.7999,12.8051,12.7999,12.8051,1100.0
2006-12-20 11:40:00,24.7,24.7,24.67,24.67,10100.0,12.8051,12.8051,12.7896,12.7896,10100.0
2006-12-20 11:45:00,24.68,24.68,24.67,24.68,8300.0,12.7947,12.7947,12.7896,12.7947,8300.0
2006-12-20 11:50:00,24.67,24.68,24.67,24.68,1300.0,12.7896,12.7947,12.7896,12.7947,1300.0
2006-12-20 11:55:00,24.68,24.69,24.67,24.69,3100.0,12.7947,12.7999,12.7896,12.7999,3100.0
2006-12-20 12:00:00,24.69,24.7,24.68,24.7,3600.0,12.7999,12.8051,12.7947,12.8051,3600.0
2006-12-20 12:05:00,24.7,24.7,24.69,24.7,1300.0,12.8051,12.8051,12.7999,12.8051,1300.0
2006-12-20 12:10:00,24.69,24.7,24.69,24.7,2300.0,12.7999,12.8051,12.7999,12.8051,2300.0
2006-12-20 12:15:00,24.7,24.7,24.69,24.69,3100.0,12.8051,12.8051,12.7999,12.7999,3100.0
2006-12-20 12:20:00,24.7,24.7,24.69,24.7,2700.0,12.8051,12.8051,12.7999,12.8051,2700.0
2006-12-20 12:25:00,24.69,24.7,24.69,24.7,1800.0,12.7999,12.8051,12.7999,12.8051,1800.0
2006-12-20 12:30:00,24.7,24.7,24.69,24.7,2300.0,12.8051,12.8051,12.7999,12.8051,2300.0
2006-12-20 12:35:00,24.69,24.7,24.69,24.7,1300.0,12.7999,12.8051,12.7999,12.8051,1300.0
2006-12-20 12:40:00,24.69,24.7,24.69,24.7,2100.0,12.7999,12.8051,12.7999,12.8051,2100.0
2006-12-20 12:45:00,24.7,24.7,24.69,24.7,2000.0,12.8051,12.8051,12.7999,12.8051,2000.0
2006-12-20 12:50:00,24.69,24.7,24.69,24.7,700.0,12.7999,12.8051,12.7999,12.8051,700.0
2006-12-20 12:55:00,24.7,24.7,24.69,24.7,2000.0,12.8051,12.8051,12.7999,12.8051,2000.0
2006-12-20 13:00:00,24.69,24.7,24.69,24.69,2000.0,12.7999,12.8051,12.7999,12.7999,2000.0
2006-12-20 13:05:00,24.7,24.7,24.69,24.69,1300.0,12.8051,12.8051,12.7999,12.7999,1300.0
2006-12-20 13:10:00,24.7,24.7,24.69,24.7,2500.0,12.8051,12.8051,12.7999,12.8051,2500.0
2006-12-20 13:15:00,24.69,24.7,24.69,24.69,8300.0,12.7999,12.8051,12.7999,12.7999,8300.0
2006-12-20 13:20:00,24.69,24.7,24.69,24.69,1200.0,12.7999,12.8051,12.7999,12.7999,1200.0
2006-12-20 13:25:00,24.69,24.7,24.69,24.7,5000.0,12.7999,12.8051,12.7999,12.8051,5000.0
2006-12-20 13:30:00,24.7,24.7,24.69,24.7,2500.0,12.8051,12.8051,12.7999,12.8051,2500.0
2006-12-20 13:35:00,24.69,24.7,24.69,24.69,1600.0,12.7999,12.8051,12.7999,12.7999,1600.0
2006-12-20 13:40:00,24.7,24.7,24.69,24.69,1900.0,12.8051,12.8051,12.7999,12.7999,1900.0
2006-12-20 13:45:00,24.7,24.7,24.69,24.7,2900.0,12.8051,12.8051,12.7999,12.8051,2900.0
2006-12-20 13:50:00,24.69,24.7,24.69,24.69,1300.0,12.7999,12.8051,12.7999,12.7999,1300.0
2006-12-20 13:55:00,24.69,24.7,24.68,24.69,7800.0,12.7999,12.8051,12.7947,12.7999,7800.0
2006-12-20 14:00:00,24.68,24.69,24.68,24.69,4300.0,12.7947,12.7999,12.7947,12.7999,4300.0
2006-12-20 14:05:00,24.68,24.69,24.68,24.68,1800.0,12.7947,12.7999,12.7947,12.7947,1800.0
2006-12-20 14:10:00,24.69,24.69,24.68,24.69,7900.0,12.7999,12.7999,12.7947,12.7999,7900.0
2006-12-20 14:15:00,24.69,24.7,24.69,24.7,2000.0,12.7999,12.8051,12.7999,12.8051,2000.0
2006-12-20 14:20:00,24.69,24.7,24.69,24.7,9400.0,12.7999,12.8051,12.7999,12.8051,9400.0
2006-12-20 14:25:00,24.69,24.7,24.69,24.69,700.0,12.7999,12.8051,12.7999,12.7999,700.0
2006-12-20 14:30:00,24.69,24.7,24.69,24.7,1400.0,12.7999,12.8051,12.7999,12.8051,1400.0
2006-12-20 14:35:00,24.7,24.7,24.69,24.69,1000.0,12.8051,12.8051,12.7999,12.7999,1000.0
2006-12-20 14:40:00,24.69,24.7,24.69,24.69,7000.0,12.7999,12.8051,12.7999,12.7999,7000.0
2006-12-20 14:45:00,24.7,24.7,24.69,24.7,2700.0,12.8051,12.8051,12.7999,12.8051,2700.0
2006-12-20 14:50:00,24.69,24.7,24.69,24.7,2700.0,12.7999,12.8051,12.7999,12.8051,2700.0
2006-12-20 14:55:00,24.7,24.7,24.69,24.7,2300.0,12.8051,12.8051,12.7999,12.8051,2300.0
2006-12-20 15:00:00,24.7,24.7,24.69,24.7,2800.0,12.8051,12.8051,12.7999,12.8051,2800.0
2006-12-20 15:05:00,24.69,24.7,24.69,24.7,2300.0,12.7999,12.8051,12.7999,12.8051,2300.0
2006-12-20 15:10:00,24.7,24.71,24.7,24.7,35400.0,12.8051,12.8103,12.8051,12.8051,35400.0
2006-12-20 15:15:00,24.69,24.7,24.69,24.69,12800.0,12.7999,12.8051,12.7999,12.7999,12800.0
2006-12-20 15:20:00,24.7,24.7,24.69,24.7,8600.0,12.8051,12.8051,12.7999,12.8051,8600.0
2006-12-20 15:25:00,24.7,24.7,24.69,24.69,15500.0,12.8051,12.8051,12.7999,12.7999,15500.0
2006-12-20 15:30:00,24.7,24.7,24.7,24.7,32100.0,12.8051,12.8051,12.8051,12.8051,32100.0
2006-12-20 15:35:00,24.7,24.7,24.69,24.7,9000.0,12.8051,12.8051,12.7999,12.8051,9000.0
2006-12-20 15:40:00,24.7,24.7,24.69,24.7,2800.0,12.8051,12.8051,12.7999,12.8051,2800.0
2006-12-20 15:45:00,24.7,24.7,24.69,24.7,6700.0,12.8051,12.8051,12.7999,12.8051,6700.0
2006-12-20 15:50:00,24.69,24.7,24.69,24.69,25300.0,12.7999,12.8051,12.7999,12.7999,25300.0
2006-12-20 15:55:00,24.69,24.7,24.69,24.7,48400.0,12.7999,12.8051,12.7999,12.8051,48400.0
2006-12-21 09:30:00,23.05,23.5,22.95,23.3,336600.0,11.9497,12.183,11.8979,12.0793,336600.0
2006-12-21 09:35:00,23.29,23.33,23.21,23.23,354200.0,12.0741,12.0949,12.0327,12.043,354200.0
2006-12-21 09:40:00,23.23,23.28,23.21,23.24,273400.0,12.043,12.0689,12.0327,12.0482,273400.0
2006-12-21 09:45:00,23.24,23.25,23.15,23.17,286700.0,12.0482,12.0534,12.0015,12.0119,286700.0
2006-12-21 09:50:00,23.17,23.17,23.12,23.16,265300.0,12.0119,12.0119,11.986,12.0067,265300.0
2006-12-21 09:55:00,23.15,23.16,23.14,23.16,507900.0,12.0015,12.0067,11.9964,12.0067,507900.0
2006-12-21 10:00:00,23.15,23.16,23.13,23.15,350500.0,12.0015,12.0067,11.9912,12.0015,350500.0
2006-12-21 10:05:00,23.15,23.22,23.14,23.2,515100.0,12.0015,12.0378,11.9964,12.0275,515100.0
2006-12-21 10:10:00,23.2,23.21,23.19,23.2,452600.0,12.0275,12.0327,12.0223,12.0275,452600.0
2006-12-21 10:15:00,23.2,23.2,23.13,23.13,161100.0,12.0275,12.0275,11.9912,11.9912,161100.0
2006-12-21 10:20:00,23.13,23.16,23.11,23.16,364100.0,11.9912,12.0067,11.9808,12.0067,364100.0
2006-12-21 10:25:00,23.15,23.16,23.12,23.12,172700.0,12.0015,12.0067,11.986,11.986,172700.0
2006-12-21 10:30:00,23.12,23.15,23.1,23.15,401800.0,11.986,12.0015,11.9756,12.0015,401800.0
2006-12-21 10:35:00,23.14,23.14,23.04,23.05,162700.0,11.9964,11.9964,11.9445,11.9497,162700.0
2006-12-21 10:40:00,23.04,23.1,23.02,23.08,125900.0,11.9445,11.9756,11.9342,11.9653,125900.0
2006-12-21 10:45:00,23.08,23.09,22.98,22.99,118500.0,11.9653,11.9704,11.9134,11.9186,118500.0
2006-12-21 10:50:00,22.99,23.0,22.96,22.97,140100.0,11.9186,11.9238,11.903,11.9082,140100.0
2006-12-21 10:55:00,22.97,22.98,22.91,22.91,59400.0,11.9082,11.9134,11.8771,11.8771,59400.0
2006-12-21 11:00:00,22.9,22.95,22.89,22.95,117400.0,11.8719,11.8979,11.8668,11.8979,117400.0
2006-12-21 11:05:00,22.95,22.97,22.94,22.97,107200.0,11.8979,11.9082,11.8927,11.9082,107200.0
2006-12-21 11:10:00,22.97,22.98,22.95,22.97,128400.0,11.9082,11.9134,11.8979,11.9082,128400.0
2006-12-21 11:15:00,22.97,22.98,22.96,22.97,84000.0,11.9082,11.9134,11.903,11.9082,84000.0
2006-12-21 11:20:00,22.97,23.02,22.96,23.02,184200.0,11.9082,11.9342,11.903,11.9342,184200.0
2006-12-21 11:25:00,23.02,23.02,22.97,22.98,408500.0,11.9342,11.9342,11.9082,11.9134,408500.0
2006-12-21 11:30:00,22.98,22.98,22.96,22.97,21600.0,11.9134,11.9134,11.903,11.9082,21600.0
2006-12-21 11:35:00,22.96,23.0,22.95,22.95,300100.0,11.903,11.9238,11.8979,11.8979,300100.0
2006-12-21 11:40:00,22.95,22.97,22.95,22.95,52400.0,11.8979,11.9082,11.8979,11.8979,52400.0
2006-12-21 11:45:00,22.96,22.96,22.94,22.95,160200.0,11.903,11.903,11.8927,11.8979,160200.0
2006-12-21 11:50:00,22.96,22.99,22.95,22.99,102100.0,11.903,11.9186,11.8979,11.9186,102100.0
2006-12-21 11:55:00,23.0,23.01,22.99,22.99,85200.0,11.9238,11.929,11.9186,11.9186,85200.0
2006-12-21 12:00:00,22.98,22.99,22.94,22.98,194700.0,11.9134,11.9186,11.8927,11.9134,194700.0
2006-12-21 12:05:00,22.98,23.0,22.9,23.0,218600.0,11.9134,11.9238,11.8719,11.9238,218600.0
2006-12-21 12:10:00,23.0,23.0,22.99,23.0,60900.0,11.9238,11.9238,11.9186,11.9238,60900.0
2006-12-21 12:15:00,22.99,23.0,22.98,22.99,29500.0,11.9186,11.9238,11.9134,11.9186,29500.0
2006-12-21 12:20:00,22.99,23.0,22.98,23.0,131600.0,11.9186,11.9238,11.9134,11.9238,131600.0
2006-12-21 12:25:00,23.0,23.0,22.98,22.99,49900.0,11.9238,11.9238,11.9134,11.9186,49900.0
2006-12-21 12:30:00,23.0,23.0,22.96,22.97,23700.0,11.9238,11.9238,11.903,11.9082,23700.0
2006-12-21 12:35:00,22.97,22.98,22.95,22.98,35600.0,11.9082,11.9134,11.8979,11.9134,35600.0
2006-12-21 12:40:00,22.98,22.98,22.97,22.98,31900.0,11.9134,11.9134,11.9082,11.9134,31900.0
2006-12-21 12:45:00,22.98,22.98,22.98,22.98,6100.0,11.9134,11.9134,11.9134,11.9134,6100.0
2006-12-21 12:50:00,22.98,22.98,22.97,22.98,14800.0,11.9134,11.9134,11.9082,11.9134,14800.0
2006-12-21 12:55:00,22.98,22.98,22.97,22.98,12200.0,11.9134,11.9134,11.9082,11.9134,12200.0
2006-12-21 13:00:00,22.97,22.98,22.97,22.98,24100.0,11.9082,11.9134,11.9082,11.9134,24100.0
2006-12-21 13:05:00,22.98,22.98,22.97,22.97,23800.0,11.9134,11.9134,11.9082,11.9082,23800.0
2006-12-21 13:10:00,22.98,22.98,22.97,22.97,67800.0,11.9134,11.9134,11.9082,11.9082,67800.0
2006-12-21 13:15:00,22.97,22.98,22.97,22.97,28100.0,11.9082,11.9134,11.9082,11.9082,28100.0
2006-12-21 13:20:00,22.97,22.98,22.95,22.95,32100.0,11.9082,11.9134,11.8979,11.8979,32100.0
2006-12-21 13:25:00,22.95,22.96,22.95,22.95,62300.0,11.8979,11.903,11.8979,11.8979,62300.0
2006-12-21 13:30:00,22.95,22.95,22.88,22.88,93400.0,11.8979,11.8979,11.8616,11.8616,93400.0
2006-12-21 13:35:00,22.89,22.97,22.88,22.96,91600.0,11.8668,11.9082,11.8616,11.903,91600.0
2006-12-21 13:40:00,22.96,22.98,22.95,22.97,97600.0,11.903,11.9134,11.8979,11.9082,97600.0
2006-12-21 13:45:00,22.97,23.01,22.95,22.95,206900.0,11.9082,11.929,11.8979,11.8979,206900.0
2006-12-21 13:50:00,23.0,23.0,22.92,22.95,72200.0,11.9238,11.9238,11.8823,11.8979,72200.0
2006-12-21 13:55:00,22.95,22.97,22.95,22.95,99600.0,11.8979,11.9082,11.8979,11.8979,99600.0
2006-12-21 14:00:00,22.96,22.96,22.94,22.94,69400.0,11.903,11.903,11.8927,11.8927,69400.0
2006-12-21 14:05:00,22.95,22.95,22.87,22.9,112700.0,11.8979,11.8979,11.8564,11.8719,112700.0
2006-12-21 14:10:00,22.9,22.92,22.9,22.9,100300.0,11.8719,11.8823,11.8719,11.8719,100300.0
2006-12-21 14:15:00,22.9,22.91,22.89,22.9,71000.0,11.8719,11.8771,11.8668,11.8719,71000.0
2006-12-21 14:20:00,22.9,22.9,22.89,22.9,88700.0,11.8719,11.8719,11.8668,11.8719,88700.0
2006-12-21 14:25:00,22.9,22.93,22.9,22.93,82700.0,11.8719,11.8875,11.8719,11.8875,82700.0
2006-12-21 14:30:00,22.93,22.96,22.93,22.95,44400.0,11.8875,11.903,11.8875,11.8979,44400.0
2006-12-21 14:35:00,22.95,22.99,22.94,22.99,122700.0,11.8979,11.9186,11.8927,11.9186,122700.0
2006-12-21 14:40:00,22.98,22.99,22.95,22.97,200500.0,11.9134,11.9186,11.8979,11.9082,200500.0
2006-12-21 14:45:00,22.96,22.96,22.95,22.96,33900.0,11.903,11.903,11.8979,11.903,33900.0
2006-12-21 14:50:00,22.95,22.96,22.94,22.95,93800.0,11.8979,11.903,11.8927,11.8979,93800.0
2006-12-21 14:55:00,22.96,22.96,22.95,22.96,75100.0,11.903,11.903,11.8979,11.903,75100.0
2006-12-21 15:00:00,22.95,22.98,22.95,22.97,181300.0,11.8979,11.9134,11.8979,11.9082,181300.0
2006-12-21 15:05:00,22.97,22.97,22.96,22.97,48000.0,11.9082,11.9082,11.903,11.9082,48000.0
2006-12-21 15:10:00,22.97,22.98,22.96,22.98,99500.0,11.9082,11.9134,11.903,11.9134,99500.0
2006-12-21 15:15:00,22.98,22.98,22.97,22.98,164600.0,11.9134,11.9134,11.9082,11.9134,164600.0
2006-12-21 15:20:00,22.98,22.98,22.97,22.97,89200.0,11.9134,11.9134,11.9082,11.9082,89200.0
2006-12-21 15:25:00,22.97,22.98,22.97,22.98,150700.0,11.9082,11.9134,11.9082,11.9134,150700.0
2006-12-21 15:30:00,22.98,23.16,22.97,22.99,406900.0,11.9134,12.0067,11.9082,11.9186,406900.0
2006-12-21 15:35:00,22.99,23.01,22.98,23.0,174300.0,11.9186,11.929,11.9134,11.9238,174300.0
2006-12-21 15:40:00,23.0,23.02,23.0,23.01,93600.0,11.9238,11.9342,11.9238,11.929,93600.0
2006-12-21 15:45:00,23.0,23.01,22.99,23.01,254600.0,11.9238,11.929,11.9186,11.929,254600.0
2006-12-21 15:50:00,23.0,23.01,22.99,23.01,257800.0,11.9238,11.929,11.9186,11.929,257800.0
2006-12-21 15:55:00,23.01,23.01,22.94,22.99,360100.0,11.929,11.929,11.8927,11.9186,360100.0
2006-12-22 09:30:00,23.09,23.1,22.98,22.99,129400.0,11.9704,11.9756,11.9134,11.9186,129400.0
2006-12-22 09:35:00,23.0,23.05,22.98,23.05,118800.0,11.9238,11.9497,11.9134,11.9497,118800.0
2006-12-22 09:40:00,23.05,23.08,23.03,23.07,139900.0,11.9497,11.9653,11.9393,11.9601,139900.0
2006-12-22 09:45:00,23.07,23.07,23.01,23.05,230100.0,11.9601,11.9601,11.929,11.9497,230100.0
2006-12-22 09:50:00,23.05,23.17,23.05,23.17,411400.0,11.9497,12.0119,11.9497,12.0119,411400.0
2006-12-22 09:55:00,23.18,23.24,23.14,23.15,135300.0,12.0171,12.0482,11.9964,12.0015,135300.0
2006-12-22 10:00:00,23.15,23.2,23.11,23.15,144300.0,12.0015,12.0275,11.9808,12.0015,144300.0
2006-12-22 10:05:00,23.14,23.23,23.11,23.22,188300.0,11.9964,12.043,11.9808,12.0378,188300.0
2006-12-22 10:10:00,23.22,23.22,23.19,23.22,226300.0,12.0378,12.0378,12.0223,12.0378,226300.0
2006-12-22 10:15:00,23.21,23.24,23.2,23.23,131900.0,12.0327,12.0482,12.0275,12.043,131900.0
2006-12-22 10:20:00,23.23,23.24,23.22,23.24,107900.0,12.043,12.0482,12.0378,12.0482,107900.0
2006-12-22 10:25:00,23.24,23.24,23.2,23.22,328400.0,12.0482,12.0482,12.0275,12.0378,328400.0
2006-12-22 10:30:00,23.22,23.23,23.2,23.21,98300.0,12.0378,12.043,12.0275,12.0327,98300.0
2006-12-22 10:35:00,23.21,23.21,23.2,23.21,74200.0,12.0327,12.0327,12.0275,12.0327,74200.0
2006-12-22 10:40:00,23.21,23.21,23.2,23.21,88700.0,12.0327,12.0327,12.0275,12.0327,88700.0
2006-12-22 10:45:00,23.21,23.22,23.2,23.21,135300.0,12.0327,12.0378,12.0275,12.0327,135300.0
2006-12-22 10:50:00,23.22,23.25,23.21,23.24,64000.0,12.0378,12.0534,12.0327,12.0482,64000.0
2006-12-22 10:55:00,23.24,23.25,23.22,23.23,136100.0,12.0482,12.0534,12.0378,12.043,136100.0
2006-12-22 11:00:00,23.23,23.23,23.21,23.22,43300.0,12.043,12.043,12.0327,12.0378,43300.0
2006-12-22 11:05:00,23.22,23.23,23.21,23.22,54100.0,12.0378,12.043,12.0327,12.0378,54100.0
2006-12-22 11:10:00,23.22,23.22,23.21,23.22,45800.0,12.0378,12.0378,12.0327,12.0378,45800.0
2006-12-22 11:15:00,23.21,23.24,23.21,23.24,93700.0,12.0327,12.0482,12.0327,12.0482,93700.0
2006-12-22 11:20:00,23.24,23.24,23.23,23.24,22200.0,12.0482,12.0482,12.043,12.0482,22200.0
2006-12-22 11:25:00,23.24,23.24,23.23,23.23,17900.0,12.0482,12.0482,12.043,12.043,17900.0
2006-12-22 11:30:00,23.23,23.27,23.23,23.25,187500.0,12.043,12.0638,12.043,12.0534,187500.0
2006-12-22 11:35:00,23.25,23.29,23.25,23.28,78100.0,12.0534,12.0741,12.0534,12.0689,78100.0
2006-12-22 11:40:00,23.28,23.29,23.26,23.26,36400.0,12.0689,12.0741,12.0586,12.0586,36400.0
2006-12-22 11:45:00,23.26,23.27,23.26,23.27,17600.0,12.0586,12.0638,12.0586,12.0638,17600.0
2006-12-22 11:50:00,23.26,23.27,23.24,23.24,46800.0,12.0586,12.0638,12.0482,12.0482,46800.0
2006-12-22 11:55:00,23.24,23.25,23.24,23.25,58100.0,12.0482,12.0534,12.0482,12.0534,58100.0
2006-12-22 12:00:00,23.24,23.24,23.21,23.23,109500.0,12.0482,12.0482,12.0327,12.043,109500.0
2006-12-22 12:05:00,23.24,23.24,23.23,23.23,22300.0,12.0482,12.0482,12.043,12.043,22300.0
2006-12-22 12:10:00,23.24,23.24,23.23,23.24,7500.0,12.0482,12.0482,12.043,12.0482,7500.0
2006-12-22 12:15:00,23.23,23.26,23.23,23.25,89200.0,12.043,12.0586,12.043,12.0534,89200.0
2006-12-22 12:20:00,23.25,23.26,23.24,23.26,66900.0,12.0534,12.0586,12.0482,12.0586,66900.0
2006-12-22 12:25:00,23.26,23.26,23.25,23.25,28900.0,12.0586,12.0586,12.0534,12.0534,28900.0
2006-12-22 12:30:00,23.25,23.26,23.25,23.25,8000.0,12.0534,12.0586,12.0534,12.0534,8000.0
2006-12-22 12:35:00,23.26,23.27,23.26,23.27,265000.0,12.0586,12.0638,12.0586,12.0638,265000.0
2006-12-22 12:40:00,23.27,23.36,23.27,23.36,93700.0,12.0638,12.1104,12.0638,12.1104,93700.0
2006-12-22 12:45:00,23.36,23.47,23.35,23.42,154200.0,12.1104,12.1674,12.1052,12.1415,154200.0
2006-12-22 12:50:00,23.42,23.43,23.41,23.41,36400.0,12.1415,12.1467,12.1363,12.1363,36400.0
2006-12-22 12:55:00,23.42,23.43,23.41,23.42,51000.0,12.1415,12.1467,12.1363,12.1415,51000.0
2006-12-22 13:00:00,23.43,23.43,23.4,23.41,32600.0,12.1467,12.1467,12.1312,12.1363,32600.0
2006-12-22 13:05:00,23.4,23.41,23.39,23.4,42900.0,12.1312,12.1363,12.126,12.1312,42900.0
2006-12-22 13:10:00,23.4,23.41,23.4,23.41,9900.0,12.1312,12.1363,12.1312,12.1363,9900.0
2006-12-22 13:15:00,23.4,23.41,23.4,23.41,18800.0,12.1312,12.1363,12.1312,12.1363,18800.0
2006-12-22 13:20:00,23.4,23.41,23.4,23.41,8600.0,12.1312,12.1363,12.1312,12.1363,8600.0
2006-12-22 13:25:00,23.41,23.42,23.4,23.42,61100.0,12.1363,12.1415,12.1312,12.1415,61100.0
2006-12-22 13:30:00,23.41,23.42,23.4,23.42,57500.0,12.1363,12.1415,12.1312,12.1415,57500.0
2006-12-22 13:35:00,23.42,23.42,23.38,23.38,52400.0,12.1415,12.1415,12.1208,12.1208,52400.0
2006-12-22 13:40:00,23.39,23.39,23.36,23.36,31100.0,12.126,12.126,12.1104,12.1104,31100.0
2006-12-22 13:45:00,23.36,23.37,23.34,23.36,38800.0,12.1104,12.1156,12.1,12.1104,38800.0
2006-12-22 13:50:00,23.35,23.41,23.35,23.39,66700.0,12.1052,12.1363,12.1052,12.126,66700.0
2006-12-22 13:55:00,23.39,23.4,23.36,23.36,64100.0,12.126,12.1312,12.1104,12.1104,64100.0
2006-12-22 14:00:00,23.36,23.37,23.36,23.36,13000.0,12.1104,12.1156,12.1104,12.1104,13000.0
2006-12-22 14:05:00,23.36,23.37,23.35,23.35,36200.0,12.1104,12.1156,12.1052,12.1052,36200.0
2006-12-22 14:10:00,23.35,23.36,23.34,23.34,42900.0,12.1052,12.1104,12.1,12.1,42900.0
2006-12-22 14:15:00,23.34,23.35,23.33,23.35,58600.0,12.1,12.1052,12.0949,12.1052,58600.0
2006-12-22 14:20:00,23.34,23.35,23.33,23.33,36700.0,12.1,12.1052,12.0949,12.0949,36700.0
2006-12-22 14:25:00,23.33,23.34,23.28,23.28,42300.0,12.0949,12.1,12.0689,12.0689,42300.0
2006-12-22 14:30:00,23.29,23.29,23.28,23.29,63200.0,12.0741,12.0741,12.0689,12.0741,63200.0
2006-12-22 14:35:00,23.28,23.32,23.28,23.32,43800.0,12.0689,12.0897,12.0689,12.0897,43800.0
2006-12-22 14:40:00,23.32,23.32,23.31,23.32,23100.0,12.0897,12.0897,12.0845,12.0897,23100.0
2006-12-22 14:45:00,23.32,23.32,23.3,23.3,34400.0,12.0897,12.0897,12.0793,12.0793,34400.0
2006-12-22 14:50:00,23.31,23.31,23.29,23.31,51600.0,12.0845,12.0845,12.0741,12.0845,51600.0
2006-12-22 14:55:00,23.3,23.31,23.3,23.3,21200.0,12.0793,12.0845,12.0793,12.0793,21200.0
2006-12-22 15:00:00,23.3,23.32,23.3,23.31,50100.0,12.0793,12.0897,12.0793,12.0845,50100.0
2006-12-22 15:05:00,23.31,23.32,23.3,23.3,46900.0,12.0845,12.0897,12.0793,12.0793,46900.0
2006-12-22 15:10:00,23.3,23.31,23.27,23.28,67400.0,12.0793,12.0845,12.0638,12.0689,67400.0
2006-12-22 15:15:00,23.28,23.29,23.26,23.29,108700.0,12.0689,12.0741,12.0586,12.0741,108700.0
2006-12-22 15:20:00,23.29,23.31,23.28,23.29,102700.0,12.0741,12.0845,12.0689,12.0741,102700.0
2006-12-22 15:25:00,23.29,23.33,23.29,23.33,68900.0,12.0741,12.0949,12.0741,12.0949,68900.0
2006-12-22 15:30:00,23.33,23.36,23.32,23.34,95800.0,12.0949,12.1104,12.0897,12.1,95800.0
2006-12-22 15:35:00,23.33,23.36,23.33,23.35,78700.0,12.0949,12.1104,12.0949,12.1052,78700.0
2006-12-22 15:40:00,23.35,23.36,23.35,23.36,15000.0,12.1052,12.1104,12.1052,12.1104,15000.0
2006-12-22 15:45:00,23.35,23.39,23.35,23.35,72500.0,12.1052,12.126,12.1052,12.1052,72500.0
2006-12-22 15:50:00,23.35,23.35,23.33,23.33,60200.0,12.1052,12.1052,12.0949,12.0949,60200.0
2006-12-22 15:55:00,23.33,23.36,23.33,23.36,121900.0,12.0949,12.1104,12.0949,12.1104,121900.0
2006-12-26 09:30:00,23.34,23.37,23.31,23.32,25500.0,12.1,12.1156,12.0845,12.0897,25500.0
2006-12-26 09:35:00,23.32,23.32,23.31,23.32,7400.0,12.0897,12.0897,12.0845,12.0897,7400.0
2006-12-26 09:40:00,23.31,23.32,23.31,23.32,9600.0,12.0845,12.0897,12.0845,12.0897,9600.0
2006-12-26 09:45:00,23.32,23.36,23.32,23.35,23800.0,12.0897,12.1104,12.0897,12.1052,23800.0
2006-12-26 09:50:00,23.35,23.38,23.35,23.38,21400.0,12.1052,12.1208,12.1052,12.1208,21400.0
2006-12-26 09:55:00,23.38,23.4,23.38,23.4,24800.0,12.1208,12.1312,12.1208,12.1312,24800.0
2006-12-26 10:00:00,23.4,23.4,23.38,23.39,35900.0,12.1312,12.1312,12.1208,12.126,35900.0
2006-12-26 10:05:00,23.39,23.41,23.39,23.4,20400.0,12.126,12.1363,12.126,12.1312,20400.0
2006-12-26 10:10:00,23.4,23.4,23.39,23.39,11200.0,12.1312,12.1312,12.126,12.126,11200.0
2006-12-26 10:15:00,23.4,23.4,23.39,23.4,28100.0,12.1312,12.1312,12.126,12.1312,28100.0
2006-12-26 10:20:00,23.4,23.4,23.39,23.39,15900.0,12.1312,12.1312,12.126,12.126,15900.0
2006-12-26 10:25:00,23.4,23.4,23.38,23.39,32800.0,12.1312,12.1312,12.1208,12.126,32800.0
2006-12-26 10:30:00,23.39,23.39,23.38,23.39,28300.0,12.126,12.126,12.1208,12.126,28300.0
2006-12-26 10:35:00,23.39,23.39,23.38,23.39,22300.0,12.126,12.126,12.1208,12.126,22300.0
2006-12-26 10:40:00,23.38,23.39,23.38,23.39,22600.0,12.1208,12.126,12.1208,12.126,22600.0
2006-12-26 10:45:00,23.39,23.39,23.36,23.36,40200.0,12.126,12.126,12.1104,12.1104,40200.0
2006-12-26 10:50:00,23.36,23.36,23.34,23.36,39600.0,12.1104,12.1104,12.1,12.1104,39600.0
2006-12-26 10:55:00,23.36,23.36,23.31,23.32,45100.0,12.1104,12.1104,12.0845,12.0897,45100.0
2006-12-26 11:00:00,23.32,23.33,23.31,23.33,31700.0,12.0897,12.0949,12.0845,12.0949,31700.0
2006-12-26 11:05:00,23.32,23.34,23.32,23.34,31300.0,12.0897,12.1,12.0897,12.1,31300.0
2006-12-26 11:10:00,23.34,23.35,23.33,23.34,29200.0,12.1,12.1052,12.0949,12.1,29200.0
2006-12-26 11:15:00,23.35,23.35,23.34,23.34,17500.0,12.1052,12.1052,12.1,12.1,17500.0
2006-12-26 11:20:00,23.34,23.35,23.34,23.35,11800.0,12.1,12.1052,12.1,12.1052,11800.0
2006-12-26 11:25:00,23.34,23.35,23.34,23.34,10800.0,12.1,12.1052,12.1,12.1,10800.0
2006-12-26 11:30:00,23.35,23.38,23.34,23.38,36200.0,12.1052,12.1208,12.1,12.1208,36200.0
2006-12-26 11:35:00,23.38,23.38,23.37,23.37,24900.0,12.1208,12.1208,12.1156,12.1156,24900.0
2006-12-26 11:40:00,23.37,23.38,23.36,23.38,27700.0,12.1156,12.1208,12.1104,12.1208,27700.0
2006-12-26 11:45:00,23.38,23.38,23.37,23.37,31300.0,12.1208,12.1208,12.1156,12.1156,31300.0
2006-12-26 11:50:00,23.38,23.38,23.37,23.37,14100.0,12.1208,12.1208,12.1156,12.1156,14100.0
2006-12-26 11:55:00,23.38,23.38,23.37,23.38,27700.0,12.1208,12.1208,12.1156,12.1208,27700.0
2006-12-26 12:00:00,23.38,23.38,23.37,23.38,6100.0,12.1208,12.1208,12.1156,12.1208,6100.0
2006-12-26 12:05:00,23.38,23.39,23.37,23.39,17400.0,12.1208,12.126,12.1156,12.126,17400.0
2006-12-26 12:10:00,23.39,23.39,23.38,23.39,5000.0,12.126,12.126,12.1208,12.126,5000.0
2006-12-26 12:15:00,23.38,23.39,23.38,23.39,11300.0,12.1208,12.126,12.1208,12.126,11300.0
2006-12-26 12:20:00,23.39,23.4,23.39,23.4,23900.0,12.126,12.1312,12.126,12.1312,23900.0
2006-12-26 12:25:00,23.4,23.4,23.39,23.4,5400.0,12.1312,12.1312,12.126,12.1312,5400.0
2006-12-26 12:30:00,23.4,23.4,23.39,23.4,32500.0,12.1312,12.1312,12.126,12.1312,32500.0
2006-12-26 12:35:00,23.4,23.4,23.39,23.4,13700.0,12.1312,12.1312,12.126,12.1312,13700.0
2006-12-26 12:40:00,23.4,23.4,23.39,23.4,6500.0,12.1312,12.1312,12.126,12.1312,6500.0
2006-12-26 12:45:00,23.4,23.4,23.39,23.4,32500.0,12.1312,12.1312,12.126,12.1312,32500.0
2006-12-26 12:50:00,23.4,23.4,23.4,23.4,6200.0,12.1312,12.1312,12.1312,12.1312,6200.0
2006-12-26 12:55:00,23.39,23.4,23.39,23.4,23200.0,12.126,12.1312,12.126,12.1312,23200.0
2006-12-26 13:00:00,23.39,23.4,23.39,23.39,21000.0,12.126,12.1312,12.126,12.126,21000.0
2006-12-26 13:05:00,23.4,23.4,23.39,23.39,7700.0,12.1312,12.1312,12.126,12.126,7700.0
2006-12-26 13:10:00,23.4,23.4,23.39,23.4,21500.0,12.1312,12.1312,12.126,12.1312,21500.0
2006-12-26 13:15:00,23.4,23.4,23.38,23.38,20800.0,12.1312,12.1312,12.1208,12.1208,20800.0
2006-12-26 13:20:00,23.39,23.4,23.38,23.39,24300.0,12.126,12.1312,12.1208,12.126,24300.0
2006-12-26 13:25:00,23.4,23.4,23.39,23.4,5100.0,12.1312,12.1312,12.126,12.1312,5100.0
2006-12-26 13:30:00,23.4,23.4,23.39,23.4,9200.0,12.1312,12.1312,12.126,12.1312,9200.0
2006-12-26 13:35:00,23.4,23.4,23.4,23.4,21100.0,12.1312,12.1312,12.1312,12.1312,21100.0
2006-12-26 13:40:00,23.4,23.4,23.39,23.4,14800.0,12.1312,12.1312,12.126,12.1312,14800.0
2006-12-26 13:45:00,23.4,23.42,23.39,23.42,21000.0,12.1312,12.1415,12.126,12.1415,21000.0
2006-12-26 13:50:00,23.42,23.43,23.42,23.43,15300.0,12.1415,12.1467,12.1415,12.1467,15300.0
2006-12-26 13:55:00,23.43,23.44,23.42,23.43,41400.0,12.1467,12.1519,12.1415,12.1467,41400.0
2006-12-26 14:00:00,23.43,23.43,23.42,23.43,5900.0,12.1467,12.1467,12.1415,12.1467,5900.0
2006-12-26 14:05:00,23.43,23.43,23.42,23.43,14800.0,12.1467,12.1467,12.1415,12.1467,14800.0
2006-12-26 14:10:00,23.42,23.43,23.42,23.43,10600.0,12.1415,12.1467,12.1415,12.1467,10600.0
2006-12-26 14:15:00,23.43,23.43,23.41,23.42,39000.0,12.1467,12.1467,12.1363,12.1415,39000.0
2006-12-26 14:20:00,23.42,23.43,23.41,23.42,32900.0,12.1415,12.1467,12.1363,12.1415,32900.0
2006-12-26 14:25:00,23.42,23.42,23.41,23.42,6700.0,12.1415,12.1415,12.1363,12.1415,6700.0
2006-12-26 14:30:00,23.42,23.46,23.42,23.46,49600.0,12.1415,12.1623,12.1415,12.1623,49600.0
2006-12-26 14:35:00,23.45,23.47,23.45,23.47,34300.0,12.1571,12.1674,12.1571,12.1674,34300.0
2006-12-26 14:40:00,23.46,23.47,23.46,23.47,31100.0,12.1623,12.1674,12.1623,12.1674,31100.0
2006-12-26 14:45:00,23.47,23.47,23.46,23.47,21400.0,12.1674,12.1674,12.1623,12.1674,21400.0
2006-12-26 14:50:00,23.47,23.48,23.46,23.48,21700.0,12.1674,12.1726,12.1623,12.1726,21700.0
2006-12-26 14:55:00,23.47,23.48,23.47,23.48,16500.0,12.1674,12.1726,12.1674,12.1726,16500.0
2006-12-26 15:00:00,23.48,23.48,23.46,23.46,30700.0,12.1726,12.1726,12.1623,12.1623,30700.0
2006-12-26 15:05:00,23.46,23.46,23.43,23.43,27000.0,12.1623,12.1623,12.1467,12.1467,27000.0
2006-12-26 15:10:00,23.44,23.44,23.43,23.43,17500.0,12.1519,12.1519,12.1467,12.1467,17500.0
2006-12-26 15:15:00,23.44,23.44,23.42,23.42,43000.0,12.1519,12.1519,12.1415,12.1415,43000.0
2006-12-26 15:20:00,23.42,23.43,23.41,23.43,49300.0,12.1415,12.1467,12.1363,12.1467,49300.0
2006-12-26 15:25:00,23.42,23.43,23.41,23.42,36600.0,12.1415,12.1467,12.1363,12.1415,36600.0
2006-12-26 15:30:00,23.41,23.47,23.41,23.47,54900.0,12.1363,12.1674,12.1363,12.1674,54900.0
2006-12-26 15:35:00,23.46,23.48,23.46,23.47,51000.0,12.1623,12.1726,12.1623,12.1674,51000.0
2006-12-26 15:40:00,23.47,23.47,23.46,23.46,23800.0,12.1674,12.1674,12.1623,12.1623,23800.0
2006-12-26 15:45:00,23.47,23.47,23.46,23.47,21400.0,12.1674,12.1674,12.1623,12.1674,21400.0
2006-12-26 15:50:00,23.46,23.5,23.46,23.5,86300.0,12.1623,12.183,12.1623,12.183,86300.0
2006-12-26 15:55:00,23.49,23.5,23.45,23.47,154000.0,12.1778,12.183,12.1571,12.1674,154000.0
2006-12-27 09:30:00,23.57,23.67,23.5,23.64,64300.0,12.2193,12.2711,12.183,12.2556,64300.0
2006-12-27 09:35:00,23.64,23.66,23.61,23.63,15400.0,12.2556,12.2659,12.24,12.2504,15400.0
2006-12-27 09:40:00,23.63,23.66,23.51,23.6,56300.0,12.2504,12.2659,12.1882,12.2348,56300.0
2006-12-27 09:45:00,23.6,23.63,23.57,23.62,24800.0,12.2348,12.2504,12.2193,12.2452,24800.0
2006-12-27 09:50:00,23.64,23.66,23.52,23.6,102900.0,12.2556,12.2659,12.1934,12.2348,102900.0
2006-12-27 09:55:00,23.59,23.66,23.56,23.6,142600.0,12.2297,12.2659,12.2141,12.2348,142600.0
2006-12-27 10:00:00,23.61,23.68,23.53,23.62,82300.0,12.24,12.2763,12.1985,12.2452,82300.0
2006-12-27 10:05:00,23.61,23.69,23.6,23.69,99000.0,12.24,12.2815,12.2348,12.2815,99000.0
2006-12-27 10:10:00,23.69,23.69,23.66,23.68,61300.0,12.2815,12.2815,12.2659,12.2763,61300.0
2006-12-27 10:15:00,23.68,23.7,23.67,23.69,70700.0,12.2763,12.2867,12.2711,12.2815,70700.0
2006-12-27 10:20:00,23.69,23.71,23.69,23.69,52100.0,12.2815,12.2919,12.2815,12.2815,52100.0
2006-12-27 10:25:00,23.69,23.69,23.67,23.68,28300.0,12.2815,12.2815,12.2711,12.2763,28300.0
2006-12-27 10:30:00,23.69,23.69,23.68,23.69,13300.0,12.2815,12.2815,12.2763,12.2815,13300.0
2006-12-27 10:35:00,23.69,23.7,23.67,23.68,61000.0,12.2815,12.2867,12.2711,12.2763,61000.0
2006-12-27 10:40:00,23.68,23.7,23.68,23.7,26500.0,12.2763,12.2867,12.2763,12.2867,26500.0
2006-12-27 10:45:00,23.69,23.71,23.68,23.7,46200.0,12.2815,12.2919,12.2763,12.2867,46200.0
2006-12-27 10:50:00,23.7,23.7,23.67,23.67,61800.0,12.2867,12.2867,12.2711,12.2711,61800.0
2006-12-27 10:55:00,23.67,23.67,23.57,23.64,174700.0,12.2711,12.2711,12.2193,12.2556,174700.0
2006-12-27 11:00:00,23.64,23.67,23.64,23.67,51700.0,12.2556,12.2711,12.2556,12.2711,51700.0
2006-12-27 11:05:00,23.67,23.68,23.66,23.67,50000.0,12.2711,12.2763,12.2659,12.2711,50000.0
2006-12-27 11:10:00,23.67,23.67,23.66,23.67,10200.0,12.2711,12.2711,12.2659,12.2711,10200.0
2006-12-27 11:15:00,23.67,23.68,23.66,23.68,14300.0,12.2711,12.2763,12.2659,12.2763,14300.0
2006-12-27 11:20:00,23.68,23.68,23.67,23.68,25400.0,12.2763,12.2763,12.2711,12.2763,25400.0
2006-12-27 11:25:00,23.68,23.69,23.67,23.68,31500.0,12.2763,12.2815,12.2711,12.2763,31500.0
2006-12-27 11:30:00,23.68,23.69,23.64,23.67,45400.0,12.2763,12.2815,12.2556,12.2711,45400.0
2006-12-27 11:35:00,23.68,23.68,23.67,23.68,32300.0,12.2763,12.2763,12.2711,12.2763,32300.0
2006-12-27 11:40:00,23.68,23.7,23.68,23.7,23900.0,12.2763,12.2867,12.2763,12.2867,23900.0
2006-12-27 11:45:00,23.7,23.7,23.69,23.7,15400.0,12.2867,12.2867,12.2815,12.2867,15400.0
2006-12-27 11:50:00,23.69,23.69,23.68,23.69,28700.0,12.2815,12.2815,12.2763,12.2815,28700.0
2006-12-27 11:55:00,23.69,23.7,23.69,23.69,11800.0,12.2815,12.2867,12.2815,12.2815,11800.0
2006-12-27 12:00:00,23.7,23.7,23.66,23.7,55200.0,12.2867,12.2867,12.2659,12.2867,55200.0
2006-12-27 12:05:00,23.69,23.7,23.66,23.7,48600.0,12.2815,12.2867,12.2659,12.2867,48600.0
2006-12-27 12:10:00,23.7,23.7,23.68,23.69,21600.0,12.2867,12.2867,12.2763,12.2815,21600.0
2006-12-27 12:15:00,23.69,23.69,23.66,23.68,26600.0,12.2815,12.2815,12.2659,12.2763,26600.0
2006-12-27 12:20:00,23.68,23.68,23.66,23.66,18100.0,12.2763,12.2763,12.2659,12.2659,18100.0
2006-12-27 12:25:00,23.66,23.67,23.66,23.67,4100.0,12.2659,12.2711,12.2659,12.2711,4100.0
2006-12-27 12:30:00,23.67,23.67,23.66,23.66,24000.0,12.2711,12.2711,12.2659,12.2659,24000.0
2006-12-27 12:35:00,23.66,23.66,23.65,23.65,10200.0,12.2659,12.2659,12.2608,12.2608,10200.0
2006-12-27 12:40:00,23.65,23.67,23.65,23.65,10400.0,12.2608,12.2711,12.2608,12.2608,10400.0
2006-12-27 12:45:00,23.66,23.66,23.65,23.66,7000.0,12.2659,12.2659,12.2608,12.2659,7000.0
2006-12-27 12:50:00,23.66,23.66,23.63,23.64,20100.0,12.2659,12.2659,12.2504,12.2556,20100.0
2006-12-27 12:55:00,23.63,23.65,23.59,23.59,41600.0,12.2504,12.2608,12.2297,12.2297,41600.0
2006-12-27 13:00:00,23.59,23.61,23.59,23.61,6700.0,12.2297,12.24,12.2297,12.24,6700.0
2006-12-27 13:05:00,23.6,23.62,23.6,23.62,15200.0,12.2348,12.2452,12.2348,12.2452,15200.0
2006-12-27 13:10:00,23.61,23.62,23.6,23.61,12700.0,12.24,12.2452,12.2348,12.24,12700.0
2006-12-27 13:15:00,23.61,23.61,23.6,23.61,6900.0,12.24,12.24,12.2348,12.24,6900.0
2006-12-27 13:20:00,23.61,23.61,23.6,23.61,10300.0,12.24,12.24,12.2348,12.24,10300.0
2006-12-27 13:25:00,23.61,23.64,23.6,23.64,28600.0,12.24,12.2556,12.2348,12.2556,28600.0
2006-12-27 13:30:00,23.64,23.66,23.64,23.66,121800.0,12.2556,12.2659,12.2556,12.2659,121800.0
2006-12-27 13:35:00,23.66,23.67,23.65,23.66,10200.0,12.2659,12.2711,12.2608,12.2659,10200.0
2006-12-27 13:40:00,23.66,23.67,23.65,23.67,6900.0,12.2659,12.2711,12.2608,12.2711,6900.0
2006-12-27 13:45:00,23.67,23.67,23.65,23.66,10400.0,12.2711,12.2711,12.2608,12.2659,10400.0
2006-12-27 13:50:00,23.66,23.66,23.65,23.66,18200.0,12.2659,12.2659,12.2608,12.2659,18200.0
2006-12-27 13:55:00,23.66,23.67,23.65,23.67,11400.0,12.2659,12.2711,12.2608,12.2711,11400.0
2006-12-27 14:00:00,23.67,23.67,23.66,23.67,32800.0,12.2711,12.2711,12.2659,12.2711,32800.0
2006-12-27 14:05:00,23.67,23.68,23.67,23.68,16900.0,12.2711,12.2763,12.2711,12.2763,16900.0
2006-12-27 14:10:00,23.68,23.68,23.66,23.67,29600.0,12.2763,12.2763,12.2659,12.2711,29600.0
2006-12-27 14:15:00,23.68,23.68,23.67,23.67,8900.0,12.2763,12.2763,12.2711,12.2711,8900.0
2006-12-27 14:20:00,23.68,23.69,23.67,23.68,50500.0,12.2763,12.2815,12.2711,12.2763,50500.0
2006-12-27 14:25:00,23.68,23.68,23.67,23.68,4300.0,12.2763,12.2763,12.2711,12.2763,4300.0
2006-12-27 14:30:00,23.68,23.7,23.67,23.7,21200.0,12.2763,12.2867,12.2711,12.2867,21200.0
2006-12-27 14:35:00,23.7,23.7,23.67,23.69,36700.0,12.2867,12.2867,12.2711,12.2815,36700.0
2006-12-27 14:40:00,23.69,23.7,23.67,23.68,22400.0,12.2815,12.2867,12.2711,12.2763,22400.0
2006-12-27 14:45:00,23.68,23.68,23.67,23.68,43200.0,12.2763,12.2763,12.2711,12.2763,43200.0
2006-12-27 14:50:00,23.68,23.68,23.67,23.68,14700.0,12.2763,12.2763,12.2711,12.2763,14700.0
2006-12-27 14:55:00,23.68,23.69,23.67,23.69,9600.0,12.2763,12.2815,12.2711,12.2815,9600.0
2006-12-27 15:00:00,23.68,23.7,23.68,23.7,8900.0,12.2763,12.2867,12.2763,12.2867,8900.0
2006-12-27 15:05:00,23.69,23.7,23.69,23.7,36400.0,12.2815,12.2867,12.2815,12.2867,36400.0
2006-12-27 15:10:00,23.7,23.7,23.69,23.69,27900.0,12.2867,12.2867,12.2815,12.2815,27900.0
2006-12-27 15:15:00,23.69,23.7,23.68,23.69,16300.0,12.2815,12.2867,12.2763,12.2815,16300.0
2006-12-27 15:20:00,23.69,23.69,23.68,23.68,14800.0,12.2815,12.2815,12.2763,12.2763,14800.0
2006-12-27 15:25:00,23.69,23.69,23.67,23.67,13800.0,12.2815,12.2815,12.2711,12.2711,13800.0
2006-12-27 15:30:00,23.68,23.68,23.66,23.67,35000.0,12.2763,12.2763,12.2659,12.2711,35000.0
2006-12-27 15:35:00,23.67,23.69,23.65,23.67,42700.0,12.2711,12.2815,12.2608,12.2711,42700.0
2006-12-27 15:40:00,23.67,23.68,23.66,23.68,44400.0,12.2711,12.2763,12.2659,12.2763,44400.0
2006-12-27 15:45:00,23.68,23.68,23.66,23.67,68300.0,12.2763,12.2763,12.2659,12.2711,68300.0
2006-12-27 15:50:00,23.67,23.68,23.66,23.68,32500.0,12.2711,12.2763,12.2659,12.2763,32500.0
2006-12-27 15:55:00,23.68,23.68,23.65,23.68,94400.0,12.2763,12.2763,12.2608,12.2763,94400.0
2006-12-28 09:30:00,23.65,23.68,23.57,23.62,23000.0,12.2608,12.2763,12.2193,12.2452,23000.0
2006-12-28 09:35:00,23.64,23.66,23.62,23.66,12700.0,12.2556,12.2659,12.2452,12.2659,12700.0
2006-12-28 09:40:00,23.66,23.66,23.64,23.65,17800.0,12.2659,12.2659,12.2556,12.2608,17800.0
2006-12-28 09:45:00,23.65,23.66,23.64,23.65,16100.0,12.2608,12.2659,12.2556,12.2608,16100.0
2006-12-28 09:50:00,23.65,23.66,23.64,23.66,8100.0,12.2608,12.2659,12.2556,12.2659,8100.0
2006-12-28 09:55:00,23.65,23.68,23.63,23.66,30600.0,12.2608,12.2763,12.2504,12.2659,30600.0
2006-12-28 10:00:00,23.67,23.68,23.63,23.66,60400.0,12.2711,12.2763,12.2504,12.2659,60400.0
2006-12-28 10:05:00,23.67,23.71,23.67,23.68,50800.0,12.2711,12.2919,12.2711,12.2763,50800.0
2006-12-28 10:10:00,23.67,23.71,23.67,23.68,52200.0,12.2711,12.2919,12.2711,12.2763,52200.0
2006-12-28 10:15:00,23.68,23.7,23.67,23.69,31600.0,12.2763,12.2867,12.2711,12.2815,31600.0
2006-12-28 10:20:00,23.69,23.7,23.68,23.69,18500.0,12.2815,12.2867,12.2763,12.2815,18500.0
2006-12-28 10:25:00,23.69,23.69,23.67,23.67,12800.0,12.2815,12.2815,12.2711,12.2711,12800.0
2006-12-28 10:30:00,23.67,23.68,23.67,23.68,7400.0,12.2711,12.2763,12.2711,12.2763,7400.0
2006-12-28 10:35:00,23.68,23.69,23.67,23.68,24900.0,12.2763,12.2815,12.2711,12.2763,24900.0
2006-12-28 10:40:00,23.68,23.68,23.67,23.68,12400.0,12.2763,12.2763,12.2711,12.2763,12400.0
2006-12-28 10:45:00,23.68,23.69,23.67,23.69,16100.0,12.2763,12.2815,12.2711,12.2815,16100.0
2006-12-28 10:50:00,23.69,23.7,23.69,23.69,23200.0,12.2815,12.2867,12.2815,12.2815,23200.0
2006-12-28 10:55:00,23.69,23.69,23.67,23.68,13400.0,12.2815,12.2815,12.2711,12.2763,13400.0
2006-12-28 11:00:00,23.67,23.68,23.67,23.68,9000.0,12.2711,12.2763,12.2711,12.2763,9000.0
2006-12-28 11:05:00,23.68,23.68,23.66,23.66,14000.0,12.2763,12.2763,12.2659,12.2659,14000.0
2006-12-28 11:10:00,23.66,23.67,23.65,23.66,6300.0,12.2659,12.2711,12.2608,12.2659,6300.0
2006-12-28 11:15:00,23.66,23.66,23.64,23.64,20300.0,12.2659,12.2659,12.2556,12.2556,20300.0
2006-12-28 11:20:00,23.65,23.65,23.64,23.64,3900.0,12.2608,12.2608,12.2556,12.2556,3900.0
2006-12-28 11:25:00,23.65,23.65,23.64,23.64,4500.0,12.2608,12.2608,12.2556,12.2556,4500.0
2006-12-28 11:30:00,23.65,23.65,23.64,23.64,3500.0,12.2608,12.2608,12.2556,12.2556,3500.0
2006-12-28 11:35:00,23.65,23.65,23.64,23.65,4200.0,12.2608,12.2608,12.2556,12.2608,4200.0
2006-12-28 11:40:00,23.65,23.65,23.64,23.65,10000.0,12.2608,12.2608,12.2556,12.2608,10000.0
2006-12-28 11:45:00,23.64,23.65,23.63,23.63,30400.0,12.2556,12.2608,12.2504,12.2504,30400.0
2006-12-28 11:50:00,23.64,23.64,23.63,23.63,7500.0,12.2556,12.2556,12.2504,12.2504,7500.0
2006-12-28 11:55:00,23.63,23.64,23.63,23.63,21000.0,12.2504,12.2556,12.2504,12.2504,21000.0
2006-12-28 12:00:00,23.64,23.66,23.63,23.66,27600.0,12.2556,12.2659,12.2504,12.2659,27600.0
2006-12-28 12:05:00,23.66,23.66,23.64,23.65,16700.0,12.2659,12.2659,12.2556,12.2608,16700.0
2006-12-28 12:10:00,23.65,23.65,23.64,23.64,9600.0,12.2608,12.2608,12.2556,12.2556,9600.0
2006-12-28 12:15:00,23.65,23.65,23.64,23.64,6000.0,12.2608,12.2608,12.2556,12.2556,6000.0
2006-12-28 12:20:00,23.65,23.65,23.64,23.65,10200.0,12.2608,12.2608,12.2556,12.2608,10200.0
2006-12-28 12:25:00,23.65,23.65,23.64,23.65,6300.0,12.2608,12.2608,12.2556,12.2608,6300.0
2006-12-28 12:30:00,23.65,23.67,23.64,23.66,25200.0,12.2608,12.2711,12.2556,12.2659,25200.0
2006-12-28 12:35:00,23.67,23.67,23.66,23.67,6200.0,12.2711,12.2711,12.2659,12.2711,6200.0
2006-12-28 12:40:00,23.67,23.67,23.66,23.66,14900.0,12.2711,12.2711,12.2659,12.2659,14900.0
2006-12-28 12:45:00,23.66,23.67,23.65,23.66,11300.0,12.2659,12.2711,12.2608,12.2659,11300.0
2006-12-28 12:50:00,23.66,23.66,23.65,23.65,2700.0,12.2659,12.2659,12.2608,12.2608,2700.0
2006-12-28 12:55:00,23.66,23.66,23.65,23.66,6500.0,12.2659,12.2659,12.2608,12.2659,6500.0
2006-12-28 13:00:00,23.65,23.66,23.64,23.64,22500.0,12.2608,12.2659,12.2556,12.2556,22500.0
2006-12-28 13:05:00,23.64,23.65,23.64,23.64,2800.0,12.2556,12.2608,12.2556,12.2556,2800.0
2006-12-28 13:10:00,23.65,23.65,23.64,23.65,6600.0,12.2608,12.2608,12.2556,12.2608,6600.0
2006-12-28 13:15:00,23.65,23.65,23.64,23.65,6200.0,12.2608,12.2608,12.2556,12.2608,6200.0
2006-12-28 13:20:00,23.65,23.65,23.64,23.64,5400.0,12.2608,12.2608,12.2556,12.2556,5400.0
2006-12-28 13:25:00,23.65,23.65,23.64,23.65,3900.0,12.2608,12.2608,12.2556,12.2608,3900.0
2006-12-28 13:30:00,23.65,23.67,23.64,23.67,14600.0,12.2608,12.2711,12.2556,12.2711,14600.0
2006-12-28 13:35:00,23.66,23.67,23.66,23.67,12600.0,12.2659,12.2711,12.2659,12.2711,12600.0
2006-12-28 13:40:00,23.67,23.67,23.66,23.66,7200.0,12.2711,12.2711,12.2659,12.2659,7200.0
2006-12-28 13:45:00,23.67,23.67,23.66,23.67,6700.0,12.2711,12.2711,12.2659,12.2711,6700.0
2006-12-28 13:50:00,23.67,23.68,23.66,23.67,24200.0,12.2711,12.2763,12.2659,12.2711,24200.0
2006-12-28 13:55:00,23.67,23.67,23.66,23.66,7300.0,12.2711,12.2711,12.2659,12.2659,7300.0
2006-12-28 14:00:00,23.67,23.67,23.66,23.66,4000.0,12.2711,12.2711,12.2659,12.2659,4000.0
2006-12-28 14:05:00,23.67,23.67,23.66,23.66,5500.0,12.2711,12.2711,12.2659,12.2659,5500.0
2006-12-28 14:10:00,23.66,23.67,23.66,23.67,6700.0,12.2659,12.2711,12.2659,12.2711,6700.0
2006-12-28 14:15:00,23.67,23.68,23.67,23.68,7900.0,12.2711,12.2763,12.2711,12.2763,7900.0
2006-12-28 14:20:00,23.67,23.68,23.67,23.68,3500.0,12.2711,12.2763,12.2711,12.2763,3500.0
2006-12-28 14:25:00,23.68,23.68,23.67,23.68,31000.0,12.2763,12.2763,12.2711,12.2763,31000.0
2006-12-28 14:30:00,23.67,23.68,23.66,23.67,22600.0,12.2711,12.2763,12.2659,12.2711,22600.0
2006-12-28 14:35:00,23.66,23.67,23.66,23.67,3900.0,12.2659,12.2711,12.2659,12.2711,3900.0
2006-12-28 14:40:00,23.67,23.67,23.66,23.66,8700.0,12.2711,12.2711,12.2659,12.2659,8700.0
2006-12-28 14:45:00,23.67,23.67,23.66,23.67,14300.0,12.2711,12.2711,12.2659,12.2711,14300.0
2006-12-28 14:50:00,23.66,23.67,23.66,23.67,24400.0,12.2659,12.2711,12.2659,12.2711,24400.0
2006-12-28 14:55:00,23.66,23.67,23.66,23.66,14200.0,12.2659,12.2711,12.2659,12.2659,14200.0
2006-12-28 15:00:00,23.67,23.67,23.66,23.66,4100.0,12.2711,12.2711,12.2659,12.2659,4100.0
2006-12-28 15:05:00,23.67,23.68,23.66,23.68,22700.0,12.2711,12.2763,12.2659,12.2763,22700.0
2006-12-28 15:10:00,23.68,23.68,23.67,23.68,32600.0,12.2763,12.2763,12.2711,12.2763,32600.0
2006-12-28 15:15:00,23.67,23.68,23.67,23.68,4300.0,12.2711,12.2763,12.2711,12.2763,4300.0
2006-12-28 15:20:00,23.67,23.68,23.67,23.67,10800.0,12.2711,12.2763,12.2711,12.2711,10800.0
2006-12-28 15:25:00,23.67,23.68,23.66,23.66,39200.0,12.2711,12.2763,12.2659,12.2659,39200.0
2006-12-28 15:30:00,23.66,23.67,23.65,23.65,19500.0,12.2659,12.2711,12.2608,12.2608,19500.0
2006-12-28 15:35:00,23.65,23.66,23.64,23.64,11100.0,12.2608,12.2659,12.2556,12.2556,11100.0
2006-12-28 15:40:00,23.64,23.65,23.64,23.64,13000.0,12.2556,12.2608,12.2556,12.2556,13000.0
2006-12-28 15:45:00,23.64,23.65,23.64,23.65,13700.0,12.2556,12.2608,12.2556,12.2608,13700.0
2006-12-28 15:50:00,23.65,23.67,23.65,23.67,61400.0,12.2608,12.2711,12.2608,12.2711,61400.0
2006-12-28 15:55:00,23.67,23.67,23.64,23.65,51000.0,12.2711,12.2711,12.2556,12.2608,51000.0
2006-12-29 09:30:00,23.63,23.73,23.6,23.68,60900.0,12.2504,12.3022,12.2348,12.2763,60900.0
2006-12-29 09:35:00,23.68,23.72,23.68,23.7,39200.0,12.2763,12.297,12.2763,12.2867,39200.0
2006-12-29 09:40:00,23.7,23.71,23.67,23.68,26000.0,12.2867,12.2919,12.2711,12.2763,26000.0
2006-12-29 09:45:00,23.69,23.69,23.67,23.69,8800.0,12.2815,12.2815,12.2711,12.2815,8800.0
2006-12-29 09:50:00,23.67,23.69,23.67,23.68,39000.0,12.2711,12.2815,12.2711,12.2763,39000.0
2006-12-29 09:55:00,23.69,23.69,23.66,23.67,75400.0,12.2815,12.2815,12.2659,12.2711,75400.0
2006-12-29 10:00:00,23.68,23.72,23.67,23.69,35400.0,12.2763,12.297,12.2711,12.2815,35400.0
2006-12-29 10:05:00,23.68,23.69,23.67,23.69,28100.0,12.2763,12.2815,12.2711,12.2815,28100.0
2006-12-29 10:10:00,23.69,23.69,23.68,23.69,8400.0,12.2815,12.2815,12.2763,12.2815,8400.0
2006-12-29 10:15:00,23.68,23.69,23.68,23.69,6300.0,12.2763,12.2815,12.2763,12.2815,6300.0
2006-12-29 10:20:00,23.68,23.69,23.66,23.68,52800.0,12.2763,12.2815,12.2659,12.2763,52800.0
2006-12-29 10:25:00,23.68,23.71,23.68,23.7,123100.0,12.2763,12.2919,12.2763,12.2867,123100.0
2006-12-29 10:30:00,23.7,23.71,23.68,23.69,57200.0,12.2867,12.2919,12.2763,12.2815,57200.0
2006-12-29 10:35:00,23.7,23.7,23.69,23.69,18800.0,12.2867,12.2867,12.2815,12.2815,18800.0
2006-12-29 10:40:00,23.7,23.7,23.69,23.7,11400.0,12.2867,12.2867,12.2815,12.2867,11400.0
2006-12-29 10:45:00,23.7,23.7,23.69,23.69,30600.0,12.2867,12.2867,12.2815,12.2815,30600.0
2006-12-29 10:50:00,23.69,23.7,23.69,23.7,61400.0,12.2815,12.2867,12.2815,12.2867,61400.0
2006-12-29 10:55:00,23.7,23.7,23.68,23.69,29300.0,12.2867,12.2867,12.2763,12.2815,29300.0
2006-12-29 11:00:00,23.69,23.7,23.69,23.7,27800.0,12.2815,12.2867,12.2815,12.2867,27800.0
2006-12-29 11:05:00,23.69,23.7,23.69,23.7,17800.0,12.2815,12.2867,12.2815,12.2867,17800.0
2006-12-29 11:10:00,23.7,23.7,23.69,23.7,76700.0,12.2867,12.2867,12.2815,12.2867,76700.0
2006-12-29 11:15:00,23.7,23.7,23.69,23.7,19500.0,12.2867,12.2867,12.2815,12.2867,19500.0
2006-12-29 11:20:00,23.7,23.7,23.69,23.7,40600.0,12.2867,12.2867,12.2815,12.2867,40600.0
2006-12-29 11:25:00,23.7,23.7,23.69,23.69,62400.0,12.2867,12.2867,12.2815,12.2815,62400.0
2006-12-29 11:30:00,23.7,23.7,23.69,23.7,61400.0,12.2867,12.2867,12.2815,12.2867,61400.0
2006-12-29 11:35:00,23.7,23.7,23.69,23.7,67100.0,12.2867,12.2867,12.2815,12.2867,67100.0
2006-12-29 11:40:00,23.7,23.71,23.68,23.7,212000.0,12.2867,12.2919,12.2763,12.2867,212000.0
2006-12-29 11:45:00,23.7,23.7,23.69,23.69,47300.0,12.2867,12.2867,12.2815,12.2815,47300.0
2006-12-29 11:50:00,23.7,23.7,23.69,23.69,101400.0,12.2867,12.2867,12.2815,12.2815,101400.0
2006-12-29 11:55:00,23.68,23.7,23.67,23.68,44300.0,12.2763,12.2867,12.2711,12.2763,44300.0
2006-12-29 12:00:00,23.69,23.7,23.69,23.69,48100.0,12.2815,12.2867,12.2815,12.2815,48100.0
2006-12-29 12:05:00,23.7,23.7,23.69,23.7,43300.0,12.2867,12.2867,12.2815,12.2867,43300.0
2006-12-29 12:10:00,23.69,23.7,23.69,23.7,13100.0,12.2815,12.2867,12.2815,12.2867,13100.0
2006-12-29 12:15:00,23.7,23.7,23.69,23.7,9400.0,12.2867,12.2867,12.2815,12.2867,9400.0
2006-12-29 12:20:00,23.7,23.7,23.69,23.7,37800.0,12.2867,12.2867,12.2815,12.2867,37800.0
2006-12-29 12:25:00,23.7,23.7,23.69,23.7,10300.0,12.2867,12.2867,12.2815,12.2867,10300.0
2006-12-29 12:30:00,23.7,23.7,23.69,23.7,6100.0,12.2867,12.2867,12.2815,12.2867,6100.0
2006-12-29 12:35:00,23.69,23.7,23.69,23.7,34800.0,12.2815,12.2867,12.2815,12.2867,34800.0
2006-12-29 12:40:00,23.7,23.7,23.69,23.7,23900.0,12.2867,12.2867,12.2815,12.2867,23900.0
2006-12-29 12:45:00,23.7,23.7,23.69,23.69,53400.0,12.2867,12.2867,12.2815,12.2815,53400.0
2006-12-29 12:50:00,23.7,23.7,23.68,23.68,179500.0,12.2867,12.2867,12.2763,12.2763,179500.0
2006-12-29 12:55:00,23.69,23.7,23.69,23.7,63600.0,12.2815,12.2867,12.2815,12.2867,63600.0
2006-12-29 13:00:00,23.7,23.7,23.7,23.7,6500.0,12.2867,12.2867,12.2867,12.2867,6500.0
2006-12-29 13:05:00,23.7,23.7,23.69,23.69,6800.0,12.2867,12.2867,12.2815,12.2815,6800.0
2006-12-29 13:10:00,23.69,23.7,23.69,23.7,25000.0,12.2815,12.2867,12.2815,12.2867,25000.0
2006-12-29 13:15:00,23.7,23.7,23.69,23.7,83300.0,12.2867,12.2867,12.2815,12.2867,83300.0
2006-12-29 13:20:00,23.69,23.7,23.69,23.7,41400.0,12.2815,12.2867,12.2815,12.2867,41400.0
2006-12-29 13:25:00,23.7,23.7,23.69,23.69,41900.0,12.2867,12.2867,12.2815,12.2815,41900.0
2006-12-29 13:30:00,23.7,23.72,23.7,23.72,63200.0,12.2867,12.297,12.2867,12.297,63200.0
2006-12-29 13:35:00,23.71,23.72,23.71,23.72,40200.0,12.2919,12.297,12.2919,12.297,40200.0
2006-12-29 13:40:00,23.72,23.73,23.71,23.73,46000.0,12.297,12.3022,12.2919,12.3022,46000.0
2006-12-29 13:45:00,23.73,23.75,23.73,23.75,93800.0,12.3022,12.3126,12.3022,12.3126,93800.0
2006-12-29 13:50:00,23.75,23.79,23.75,23.79,23100.0,12.3126,12.3333,12.3126,12.3333,23100.0
2006-12-29 13:55:00,23.79,23.8,23.78,23.79,41400.0,12.3333,12.3385,12.3282,12.3333,41400.0
2006-12-29 14:00:00,23.79,23.79,23.77,23.77,73100.0,12.3333,12.3333,12.323,12.323,73100.0
2006-12-29 14:05:00,23.78,23.79,23.77,23.79,28500.0,12.3282,12.3333,12.323,12.3333,28500.0
2006-12-29 14:10:00,23.79,23.79,23.76,23.77,67300.0,12.3333,12.3333,12.3178,12.323,67300.0
2006-12-29 14:15:00,23.77,23.78,23.75,23.75,63500.0,12.323,12.3282,12.3126,12.3126,63500.0
2006-12-29 14:20:00,23.76,23.76,23.72,23.73,66900.0,12.3178,12.3178,12.297,12.3022,66900.0
2006-12-29 14:25:00,23.73,23.74,23.72,23.74,34200.0,12.3022,12.3074,12.297,12.3074,34200.0
2006-12-29 14:30:00,23.73,23.74,23.68,23.68,79100.0,12.3022,12.3074,12.2763,12.2763,79100.0
2006-12-29 14:35:00,23.69,23.74,23.69,23.73,66900.0,12.2815,12.3074,12.2815,12.3022,66900.0
2006-12-29 14:40:00,23.72,23.72,23.7,23.7,46200.0,12.297,12.297,12.2867,12.2867,46200.0
2006-12-29 14:45:00,23.7,23.7,23.69,23.69,14400.0,12.2867,12.2867,12.2815,12.2815,14400.0
2006-12-29 14:50:00,23.69,23.71,23.68,23.69,89100.0,12.2815,12.2919,12.2763,12.2815,89100.0
2006-12-29 14:55:00,23.69,23.71,23.69,23.71,36200.0,12.2815,12.2919,12.2815,12.2919,36200.0
2006-12-29 15:00:00,23.71,23.73,23.7,23.73,31200.0,12.2919,12.3022,12.2867,12.3022,31200.0
2006-12-29 15:05:00,23.73,23.77,23.72,23.75,47400.0,12.3022,12.323,12.297,12.3126,47400.0
2006-12-29 15:10:00,23.74,23.75,23.74,23.74,41500.0,12.3074,12.3126,12.3074,12.3074,41500.0
2006-12-29 15:15:00,23.75,23.76,23.75,23.75,42100.0,12.3126,12.3178,12.3126,12.3126,42100.0
2006-12-29 15:20:00,23.76,23.76,23.74,23.75,64600.0,12.3178,12.3178,12.3074,12.3126,64600.0
2006-12-29 15:25:00,23.74,23.75,23.7,23.7,39100.0,12.3074,12.3126,12.2867,12.2867,39100.0
2006-12-29 15:30:00,23.7,23.71,23.7,23.71,41300.0,12.2867,12.2919,12.2867,12.2919,41300.0
2006-12-29 15:35:00,23.71,23.73,23.7,23.72,45100.0,12.2919,12.3022,12.2867,12.297,45100.0
2006-12-29 15:40:00,23.72,23.74,23.71,23.74,68600.0,12.297,12.3074,12.2919,12.3074,68600.0
2006-12-29 15:45:00,23.75,23.75,23.73,23.74,46800.0,12.3126,12.3126,12.3022,12.3074,46800.0
2006-12-29 15:50:00,23.73,23.74,23.73,23.74,71600.0,12.3022,12.3074,12.3022,12.3074,71600.0
2006-12-29 15:55:00,23.74,23.75,23.72,23.74,148600.0,12.3074,12.3126,12.297,12.3074,148600.0
2007-01-03 09:30:00,23.84,23.85,23.71,23.74,131400.0,12.3593,12.3644,12.2919,12.3074,131400.0
2007-01-03 09:35:00,23.73,23.74,23.67,23.71,28300.0,12.3022,12.3074,12.2711,12.2919,28300.0
2007-01-03 09:40:00,23.7,23.75,23.68,23.7,26500.0,12.2867,12.3126,12.2763,12.2867,26500.0
2007-01-03 09:45:00,23.7,23.75,23.69,23.74,36400.0,12.2867,12.3126,12.2815,12.3074,36400.0
2007-01-03 09:50:00,23.73,23.79,23.73,23.75,48400.0,12.3022,12.3333,12.3022,12.3126,48400.0
2007-01-03 09:55:00,23.75,23.76,23.73,23.74,28400.0,12.3126,12.3178,12.3022,12.3074,28400.0
2007-01-03 10:00:00,23.74,23.77,23.71,23.71,96100.0,12.3074,12.323,12.2919,12.2919,96100.0
2007-01-03 10:05:00,23.7,23.73,23.68,23.73,68100.0,12.2867,12.3022,12.2763,12.3022,68100.0
2007-01-03 10:10:00,23.73,23.73,23.71,23.73,57300.0,12.3022,12.3022,12.2919,12.3022,57300.0
2007-01-03 10:15:00,23.73,23.82,23.71,23.82,59300.0,12.3022,12.3489,12.2919,12.3489,59300.0
2007-01-03 10:20:00,23.82,23.92,23.81,23.92,41700.0,12.3489,12.4007,12.3437,12.4007,41700.0
2007-01-03 10:25:00,23.93,23.93,23.91,23.92,48700.0,12.4059,12.4059,12.3956,12.4007,48700.0
2007-01-03 10:30:00,23.91,23.92,23.89,23.91,32400.0,12.3956,12.4007,12.3852,12.3956,32400.0
2007-01-03 10:35:00,23.92,23.93,23.91,23.91,29000.0,12.4007,12.4059,12.3956,12.3956,29000.0
2007-01-03 10:40:00,23.92,23.93,23.91,23.91,37500.0,12.4007,12.4059,12.3956,12.3956,37500.0
2007-01-03 10:45:00,23.92,23.92,23.87,23.87,32400.0,12.4007,12.4007,12.3748,12.3748,32400.0
2007-01-03 10:50:00,23.87,23.91,23.84,23.9,45000.0,12.3748,12.3956,12.3593,12.3904,45000.0
2007-01-03 10:55:00,23.9,23.95,23.9,23.94,54900.0,12.3904,12.4163,12.3904,12.4111,54900.0
2007-01-03 11:00:00,23.94,23.97,23.93,23.96,97700.0,12.4111,12.4267,12.4059,12.4215,97700.0
2007-01-03 11:05:00,23.96,23.99,23.93,23.95,164200.0,12.4215,12.437,12.4059,12.4163,164200.0
2007-01-03 11:10:00,23.95,23.97,23.92,23.96,119700.0,12.4163,12.4267,12.4007,12.4215,119700.0
2007-01-03 11:15:00,23.95,23.96,23.95,23.96,65800.0,12.4163,12.4215,12.4163,12.4215,65800.0
2007-01-03 11:20:00,23.96,23.97,23.95,23.95,85000.0,12.4215,12.4267,12.4163,12.4163,85000.0
2007-01-03 11:25:00,23.94,23.97,23.94,23.95,73800.0,12.4111,12.4267,12.4111,12.4163,73800.0
2007-01-03 11:30:00,23.95,24.0,23.94,24.0,103700.0,12.4163,12.4422,12.4111,12.4422,103700.0
2007-01-03 11:35:00,24.0,24.01,23.99,24.0,72400.0,12.4422,12.4474,12.437,12.4422,72400.0
2007-01-03 11:40:00,23.99,24.0,23.95,23.97,67200.0,12.437,12.4422,12.4163,12.4267,67200.0
2007-01-03 11:45:00,23.97,24.01,23.97,23.99,83500.0,12.4267,12.4474,12.4267,12.437,83500.0
2007-01-03 11:50:00,23.99,24.01,23.98,24.01,41500.0,12.437,12.4474,12.4318,12.4474,41500.0
2007-01-03 11:55:00,24.01,24.04,24.0,24.04,51700.0,12.4474,12.4629,12.4422,12.4629,51700.0
2007-01-03 12:00:00,24.04,24.1,24.03,24.1,67100.0,12.4629,12.4941,12.4578,12.4941,67100.0
2007-01-03 12:05:00,24.1,24.11,24.05,24.07,105300.0,12.4941,12.4992,12.4681,12.4785,105300.0
2007-01-03 12:10:00,24.07,24.09,24.06,24.08,43600.0,12.4785,12.4889,12.4733,12.4837,43600.0
2007-01-03 12:15:00,24.08,24.11,24.04,24.06,82400.0,12.4837,12.4992,12.4629,12.4733,82400.0
2007-01-03 12:20:00,24.05,24.09,24.05,24.06,47500.0,12.4681,12.4889,12.4681,12.4733,47500.0
2007-01-03 12:25:00,24.06,24.07,24.03,24.06,75200.0,12.4733,12.4785,12.4578,12.4733,75200.0
2007-01-03 12:30:00,24.06,24.07,24.06,24.07,41300.0,12.4733,12.4785,12.4733,12.4785,41300.0
2007-01-03 12:35:00,24.07,24.09,24.06,24.09,52200.0,12.4785,12.4889,12.4733,12.4889,52200.0
2007-01-03 12:40:00,24.08,24.09,24.08,24.09,36300.0,12.4837,12.4889,12.4837,12.4889,36300.0
2007-01-03 12:45:00,24.09,24.09,24.08,24.09,17800.0,12.4889,12.4889,12.4837,12.4889,17800.0
2007-01-03 12:50:00,24.09,24.09,24.08,24.08,23600.0,12.4889,12.4889,12.4837,12.4837,23600.0
2007-01-03 12:55:00,24.09,24.1,24.08,24.1,21200.0,12.4889,12.4941,12.4837,12.4941,21200.0
2007-01-03 13:00:00,24.1,24.11,24.1,24.11,159500.0,12.4941,12.4992,12.4941,12.4992,159500.0
2007-01-03 13:05:00,24.1,24.11,24.1,24.1,11400.0,12.4941,12.4992,12.4941,12.4941,11400.0
2007-01-03 13:10:00,24.11,24.13,24.11,24.13,36000.0,12.4992,12.5096,12.4992,12.5096,36000.0
2007-01-03 13:15:00,24.12,24.13,24.11,24.12,25700.0,12.5044,12.5096,12.4992,12.5044,25700.0
2007-01-03 13:20:00,24.12,24.12,24.1,24.11,26700.0,12.5044,12.5044,12.4941,12.4992,26700.0
2007-01-03 13:25:00,24.1,24.11,24.06,24.08,93600.0,12.4941,12.4992,12.4733,12.4837,93600.0
2007-01-03 13:30:00,24.07,24.13,24.07,24.13,68300.0,12.4785,12.5096,12.4785,12.5096,68300.0
2007-01-03 13:35:00,24.12,24.14,24.12,24.14,41400.0,12.5044,12.5148,12.5044,12.5148,41400.0
2007-01-03 13:40:00,24.13,24.14,24.08,24.11,55800.0,12.5096,12.5148,12.4837,12.4992,55800.0
2007-01-03 13:45:00,24.11,24.11,24.09,24.09,46400.0,12.4992,12.4992,12.4889,12.4889,46400.0
2007-01-03 13:50:00,24.09,24.1,24.09,24.1,33100.0,12.4889,12.4941,12.4889,12.4941,33100.0
2007-01-03 13:55:00,24.1,24.11,24.1,24.11,37700.0,12.4941,12.4992,12.4941,12.4992,37700.0
2007-01-03 14:00:00,24.11,24.12,24.05,24.05,52500.0,12.4992,12.5044,12.4681,12.4681,52500.0
2007-01-03 14:05:00,24.05,24.07,24.03,24.04,35700.0,12.4681,12.4785,12.4578,12.4629,35700.0
2007-01-03 14:10:00,24.04,24.04,24.02,24.04,21300.0,12.4629,12.4629,12.4526,12.4629,21300.0
2007-01-03 14:15:00,24.04,24.05,24.02,24.04,23800.0,12.4629,12.4681,12.4526,12.4629,23800.0
2007-01-03 14:20:00,24.05,24.09,24.04,24.09,39200.0,12.4681,12.4889,12.4629,12.4889,39200.0
2007-01-03 14:25:00,24.09,24.12,24.07,24.07,40200.0,12.4889,12.5044,12.4785,12.4785,40200.0
2007-01-03 14:30:00,24.08,24.09,24.06,24.06,25700.0,12.4837,12.4889,12.4733,12.4733,25700.0
2007-01-03 14:35:00,24.05,24.06,24.02,24.03,25800.0,12.4681,12.4733,12.4526,12.4578,25800.0
2007-01-03 14:40:00,24.04,24.04,24.0,24.0,16200.0,12.4629,12.4629,12.4422,12.4422,16200.0
2007-01-03 14:45:00,24.0,24.02,23.99,24.02,16300.0,12.4422,12.4526,12.437,12.4526,16300.0
2007-01-03 14:50:00,24.02,24.03,24.01,24.02,15000.0,12.4526,12.4578,12.4474,12.4526,15000.0
2007-01-03 14:55:00,24.02,24.02,23.97,23.98,22500.0,12.4526,12.4526,12.4267,12.4318,22500.0
2007-01-03 15:00:00,23.97,23.98,23.95,23.97,39500.0,12.4267,12.4318,12.4163,12.4267,39500.0
2007-01-03 15:05:00,23.98,24.0,23.97,23.99,16000.0,12.4318,12.4422,12.4267,12.437,16000.0
2007-01-03 15:10:00,24.0,24.01,23.96,23.97,27100.0,12.4422,12.4474,12.4215,12.4267,27100.0
2007-01-03 15:15:00,23.97,24.01,23.97,24.01,26200.0,12.4267,12.4474,12.4267,12.4474,26200.0
2007-01-03 15:20:00,24.0,24.01,24.0,24.01,12700.0,12.4422,12.4474,12.4422,12.4474,12700.0
2007-01-03 15:25:00,24.0,24.02,23.99,24.0,42600.0,12.4422,12.4526,12.437,12.4422,42600.0
2007-01-03 15:30:00,23.99,24.0,23.97,23.99,38800.0,12.437,12.4422,12.4267,12.437,38800.0
2007-01-03 15:35:00,23.99,23.99,23.98,23.98,38100.0,12.437,12.437,12.4318,12.4318,38100.0
2007-01-03 15:40:00,23.98,23.99,23.98,23.98,42200.0,12.4318,12.437,12.4318,12.4318,42200.0
2007-01-03 15:45:00,23.99,24.03,23.98,24.0,203300.0,12.437,12.4578,12.4318,12.4422,203300.0
2007-01-03 15:50:00,24.0,24.02,24.0,24.01,56500.0,12.4422,12.4526,12.4422,12.4474,56500.0
2007-01-03 15:55:00,24.01,24.02,24.0,24.0,124400.0,12.4474,12.4526,12.4422,12.4422,124400.0
2007-01-04 09:30:00,24.0,24.06,23.92,23.96,53900.0,12.4422,12.4733,12.4007,12.4215,53900.0
2007-01-04 09:35:00,23.97,24.02,23.97,23.99,11600.0,12.4267,12.4526,12.4267,12.437,11600.0
2007-01-04 09:40:00,23.98,23.98,23.95,23.95,23300.0,12.4318,12.4318,12.4163,12.4163,23300.0
2007-01-04 09:45:00,23.95,24.0,23.93,23.96,34700.0,12.4163,12.4422,12.4059,12.4215,34700.0
2007-01-04 09:50:00,23.96,24.0,23.94,23.98,49000.0,12.4215,12.4422,12.4111,12.4318,49000.0
2007-01-04 09:55:00,23.97,24.0,23.95,23.98,65800.0,12.4267,12.4422,12.4163,12.4318,65800.0
2007-01-04 10:00:00,23.98,24.0,23.89,23.89,85800.0,12.4318,12.4422,12.3852,12.3852,85800.0
2007-01-04 10:05:00,23.89,23.91,23.85,23.87,36800.0,12.3852,12.3956,12.3644,12.3748,36800.0
2007-01-04 10:10:00,23.87,23.93,23.85,23.89,25600.0,12.3748,12.4059,12.3644,12.3852,25600.0
2007-01-04 10:15:00,23.89,23.96,23.89,23.95,25500.0,12.3852,12.4215,12.3852,12.4163,25500.0
2007-01-04 10:20:00,23.95,23.95,23.9,23.91,17800.0,12.4163,12.4163,12.3904,12.3956,17800.0
2007-01-04 10:25:00,23.9,23.92,23.86,23.9,52800.0,12.3904,12.4007,12.3696,12.3904,52800.0
2007-01-04 10:30:00,23.89,23.97,23.89,23.89,44100.0,12.3852,12.4267,12.3852,12.3852,44100.0
2007-01-04 10:35:00,23.91,23.95,23.91,23.92,22400.0,12.3956,12.4163,12.3956,12.4007,22400.0
2007-01-04 10:40:00,23.92,23.97,23.92,23.97,9700.0,12.4007,12.4267,12.4007,12.4267,9700.0
2007-01-04 10:45:00,23.96,24.01,23.94,23.96,20600.0,12.4215,12.4474,12.4111,12.4215,20600.0
2007-01-04 10:50:00,23.96,24.01,23.96,23.97,15200.0,12.4215,12.4474,12.4215,12.4267,15200.0
2007-01-04 10:55:00,23.98,23.98,23.93,23.93,12900.0,12.4318,12.4318,12.4059,12.4059,12900.0
2007-01-04 11:00:00,23.93,23.94,23.91,23.94,20100.0,12.4059,12.4111,12.3956,12.4111,20100.0
2007-01-04 11:05:00,23.94,23.94,23.88,23.94,52300.0,12.4111,12.4111,12.38,12.4111,52300.0
2007-01-04 11:10:00,23.92,23.92,23.88,23.88,28500.0,12.4007,12.4007,12.38,12.38,28500.0
2007-01-04 11:15:00,23.89,23.9,23.87,23.88,12700.0,12.3852,12.3904,12.3748,12.38,12700.0
2007-01-04 11:20:00,23.89,23.93,23.89,23.93,26200.0,12.3852,12.4059,12.3852,12.4059,26200.0
2007-01-04 11:25:00,23.92,23.92,23.89,23.9,36000.0,12.4007,12.4007,12.3852,12.3904,36000.0
2007-01-04 11:30:00,23.9,23.94,23.89,23.93,46900.0,12.3904,12.4111,12.3852,12.4059,46900.0
2007-01-04 11:35:00,23.93,23.96,23.92,23.95,25900.0,12.4059,12.4215,12.4007,12.4163,25900.0
2007-01-04 11:40:00,23.95,23.96,23.93,23.94,17800.0,12.4163,12.4215,12.4059,12.4111,17800.0
2007-01-04 11:45:00,23.94,23.95,23.93,23.94,29500.0,12.4111,12.4163,12.4059,12.4111,29500.0
2007-01-04 11:50:00,23.93,23.94,23.91,23.92,7800.0,12.4059,12.4111,12.3956,12.4007,7800.0
2007-01-04 11:55:00,23.92,23.92,23.91,23.92,5500.0,12.4007,12.4007,12.3956,12.4007,5500.0
2007-01-04 12:00:00,23.92,23.92,23.91,23.91,3700.0,12.4007,12.4007,12.3956,12.3956,3700.0
2007-01-04 12:05:00,23.92,23.92,23.86,23.87,20400.0,12.4007,12.4007,12.3696,12.3748,20400.0
2007-01-04 12:10:00,23.87,23.87,23.85,23.86,31200.0,12.3748,12.3748,12.3644,12.3696,31200.0
2007-01-04 12:15:00,23.85,23.88,23.85,23.88,30200.0,12.3644,12.38,12.3644,12.38,30200.0
2007-01-04 12:20:00,23.88,23.88,23.87,23.88,2400.0,12.38,12.38,12.3748,12.38,2400.0
2007-01-04 12:25:00,23.88,23.88,23.86,23.86,4800.0,12.38,12.38,12.3696,12.3696,4800.0
2007-01-04 12:30:00,23.87,23.87,23.85,23.87,7300.0,12.3748,12.3748,12.3644,12.3748,7300.0
2007-01-04 12:35:00,23.87,23.9,23.85,23.9,22500.0,12.3748,12.3904,12.3644,12.3904,22500.0
2007-01-04 12:40:00,23.88,23.9,23.88,23.88,35100.0,12.38,12.3904,12.38,12.38,35100.0
2007-01-04 12:45:00,23.88,23.89,23.88,23.88,41400.0,12.38,12.3852,12.38,12.38,41400.0
2007-01-04 12:50:00,23.88,23.89,23.87,23.89,29700.0,12.38,12.3852,12.3748,12.3852,29700.0
2007-01-04 12:55:00,23.88,23.89,23.87,23.88,21300.0,12.38,12.3852,12.3748,12.38,21300.0
2007-01-04 13:00:00,23.88,23.93,23.88,23.9,54300.0,12.38,12.4059,12.38,12.3904,54300.0
2007-01-04 13:05:00,23.91,23.92,23.9,23.9,4800.0,12.3956,12.4007,12.3904,12.3904,4800.0
2007-01-04 13:10:00,23.9,23.91,23.9,23.91,3700.0,12.3904,12.3956,12.3904,12.3956,3700.0
2007-01-04 13:15:00,23.9,23.91,23.88,23.88,15600.0,12.3904,12.3956,12.38,12.38,15600.0
2007-01-04 13:20:00,23.89,23.89,23.87,23.87,19000.0,12.3852,12.3852,12.3748,12.3748,19000.0
2007-01-04 13:25:00,23.87,23.91,23.86,23.88,61900.0,12.3748,12.3956,12.3696,12.38,61900.0
2007-01-04 13:30:00,23.88,23.89,23.87,23.89,8000.0,12.38,12.3852,12.3748,12.3852,8000.0
2007-01-04 13:35:00,23.89,23.91,23.89,23.9,10500.0,12.3852,12.3956,12.3852,12.3904,10500.0
2007-01-04 13:40:00,23.9,23.9,23.87,23.87,5700.0,12.3904,12.3904,12.3748,12.3748,5700.0
2007-01-04 13:45:00,23.86,23.88,23.85,23.88,24900.0,12.3696,12.38,12.3644,12.38,24900.0
2007-01-04 13:50:00,23.87,23.89,23.87,23.87,10700.0,12.3748,12.3852,12.3748,12.3748,10700.0
2007-01-04 13:55:00,23.88,23.88,23.86,23.87,8500.0,12.38,12.38,12.3696,12.3748,8500.0
2007-01-04 14:00:00,23.87,23.9,23.87,23.88,8500.0,12.3748,12.3904,12.3748,12.38,8500.0
2007-01-04 14:05:00,23.89,23.89,23.86,23.87,13000.0,12.3852,12.3852,12.3696,12.3748,13000.0
2007-01-04 14:10:00,23.87,23.91,23.87,23.89,21800.0,12.3748,12.3956,12.3748,12.3852,21800.0
2007-01-04 14:15:00,23.9,23.9,23.89,23.9,4700.0,12.3904,12.3904,12.3852,12.3904,4700.0
2007-01-04 14:20:00,23.89,23.9,23.88,23.9,30600.0,12.3852,12.3904,12.38,12.3904,30600.0
2007-01-04 14:25:00,23.89,23.91,23.88,23.88,20000.0,12.3852,12.3956,12.38,12.38,20000.0
2007-01-04 14:30:00,23.88,23.93,23.88,23.91,24000.0,12.38,12.4059,12.38,12.3956,24000.0
2007-01-04 14:35:00,23.91,23.92,23.89,23.9,9700.0,12.3956,12.4007,12.3852,12.3904,9700.0
2007-01-04 14:40:00,23.9,23.92,23.89,23.91,14900.0,12.3904,12.4007,12.3852,12.3956,14900.0
2007-01-04 14:45:00,23.9,23.91,23.9,23.91,3600.0,12.3904,12.3956,12.3904,12.3956,3600.0
2007-01-04 14:50:00,23.9,23.95,23.9,23.93,22500.0,12.3904,12.4163,12.3904,12.4059,22500.0
2007-01-04 14:55:00,23.94,23.96,23.93,23.96,16500.0,12.4111,12.4215,12.4059,12.4215,16500.0
2007-01-04 15:00:00,23.95,23.96,23.94,23.95,26600.0,12.4163,12.4215,12.4111,12.4163,26600.0
2007-01-04 15:05:00,23.96,23.96,23.94,23.94,12600.0,12.4215,12.4215,12.4111,12.4111,12600.0
2007-01-04 15:10:00,23.95,23.95,23.94,23.94,4600.0,12.4163,12.4163,12.4111,12.4111,4600.0
2007-01-04 15:15:00,23.95,23.95,23.94,23.95,7000.0,12.4163,12.4163,12.4111,12.4163,7000.0
2007-01-04 15:20:00,23.95,23.95,23.94,23.95,3000.0,12.4163,12.4163,12.4111,12.4163,3000.0
2007-01-04 15:25:00,23.95,23.95,23.94,23.94,3200.0,12.4163,12.4163,12.4111,12.4111,3200.0
2007-01-04 15:30:00,23.95,23.97,23.95,23.97,28700.0,12.4163,12.4267,12.4163,12.4267,28700.0
2007-01-04 15:35:00,23.96,23.97,23.95,23.97,37500.0,12.4215,12.4267,12.4163,12.4267,37500.0
2007-01-04 15:40:00,23.97,23.98,23.97,23.97,39000.0,12.4267,12.4318,12.4267,12.4267,39000.0
2007-01-04 15:45:00,23.98,23.98,23.97,23.97,32100.0,12.4318,12.4318,12.4267,12.4267,32100.0
2007-01-04 15:50:00,23.98,23.99,23.98,23.98,39900.0,12.4318,12.437,12.4318,12.4318,39900.0
2007-01-04 15:55:00,23.99,24.01,23.98,23.98,68900.0,12.437,12.4474,12.4318,12.4318,68900.0
2007-01-05 09:30:00,23.96,24.05,23.86,23.86,75100.0,12.4215,12.4681,12.3696,12.3696,75100.0
2007-01-05 09:35:00,23.86,23.89,23.85,23.86,68600.0,12.3696,12.3852,12.3644,12.3696,68600.0
2007-01-05 09:40:00,23.86,23.86,23.84,23.85,34600.0,12.3696,12.3696,12.3593,12.3644,34600.0
2007-01-05 09:45:00,23.85,23.87,23.85,23.86,28300.0,12.3644,12.3748,12.3644,12.3696,28300.0
2007-01-05 09:50:00,23.86,23.87,23.86,23.86,15600.0,12.3696,12.3748,12.3696,12.3696,15600.0
2007-01-05 09:55:00,23.86,23.87,23.86,23.86,26600.0,12.3696,12.3748,12.3696,12.3696,26600.0
2007-01-05 10:00:00,23.86,23.87,23.86,23.87,30400.0,12.3696,12.3748,12.3696,12.3748,30400.0
2007-01-05 10:05:00,23.86,23.87,23.86,23.86,3900.0,12.3696,12.3748,12.3696,12.3696,3900.0
2007-01-05 10:10:00,23.86,23.88,23.86,23.87,23400.0,12.3696,12.38,12.3696,12.3748,23400.0
2007-01-05 10:15:00,23.88,23.88,23.86,23.86,36800.0,12.38,12.38,12.3696,12.3696,36800.0
2007-01-05 10:20:00,23.87,23.87,23.86,23.87,11100.0,12.3748,12.3748,12.3696,12.3748,11100.0
2007-01-05 10:25:00,23.87,23.87,23.86,23.87,56400.0,12.3748,12.3748,12.3696,12.3748,56400.0
2007-01-05 10:30:00,23.87,23.88,23.87,23.87,7800.0,12.3748,12.38,12.3748,12.3748,7800.0
2007-01-05 10:35:00,23.87,23.87,23.86,23.86,4800.0,12.3748,12.3748,12.3696,12.3696,4800.0
2007-01-05 10:40:00,23.86,23.88,23.86,23.87,7800.0,12.3696,12.38,12.3696,12.3748,7800.0
2007-01-05 10:45:00,23.87,23.88,23.86,23.87,59000.0,12.3748,12.38,12.3696,12.3748,59000.0
2007-01-05 10:50:00,23.87,23.87,23.86,23.86,62600.0,12.3748,12.3748,12.3696,12.3696,62600.0
2007-01-05 10:55:00,23.87,23.87,23.86,23.87,10100.0,12.3748,12.3748,12.3696,12.3748,10100.0
2007-01-05 11:00:00,23.86,23.87,23.86,23.86,2400.0,12.3696,12.3748,12.3696,12.3696,2400.0
2007-01-05 11:05:00,23.86,23.87,23.85,23.86,31800.0,12.3696,12.3748,12.3644,12.3696,31800.0
2007-01-05 11:10:00,23.84,23.86,23.79,23.8,43700.0,12.3593,12.3696,12.3333,12.3385,43700.0
2007-01-05 11:15:00,23.8,23.86,23.78,23.78,64500.0,12.3385,12.3696,12.3282,12.3282,64500.0
2007-01-05 11:20:00,23.78,23.84,23.78,23.84,64500.0,12.3282,12.3593,12.3282,12.3593,64500.0
2007-01-05 11:25:00,23.83,23.84,23.81,23.82,23000.0,12.3541,12.3593,12.3437,12.3489,23000.0
2007-01-05 11:30:00,23.82,23.84,23.81,23.83,25500.0,12.3489,12.3593,12.3437,12.3541,25500.0
2007-01-05 11:35:00,23.83,23.84,23.82,23.84,20600.0,12.3541,12.3593,12.3489,12.3593,20600.0
2007-01-05 11:40:00,23.84,23.84,23.8,23.81,43800.0,12.3593,12.3593,12.3385,12.3437,43800.0
2007-01-05 11:45:00,23.82,23.84,23.82,23.84,13600.0,12.3489,12.3593,12.3489,12.3593,13600.0
2007-01-05 11:50:00,23.83,23.85,23.81,23.82,39500.0,12.3541,12.3644,12.3437,12.3489,39500.0
2007-01-05 11:55:00,23.81,23.82,23.81,23.81,6000.0,12.3437,12.3489,12.3437,12.3437,6000.0
2007-01-05 12:00:00,23.82,23.82,23.81,23.82,3300.0,12.3489,12.3489,12.3437,12.3489,3300.0
2007-01-05 12:05:00,23.82,23.82,23.8,23.81,6300.0,12.3489,12.3489,12.3385,12.3437,6300.0
2007-01-05 12:10:00,23.81,23.82,23.81,23.82,12500.0,12.3437,12.3489,12.3437,12.3489,12500.0
2007-01-05 12:15:00,23.81,23.82,23.81,23.82,4500.0,12.3437,12.3489,12.3437,12.3489,4500.0
2007-01-05 12:20:00,23.82,23.83,23.82,23.83,14900.0,12.3489,12.3541,12.3489,12.3541,14900.0
2007-01-05 12:25:00,23.82,23.83,23.82,23.83,2000.0,12.3489,12.3541,12.3489,12.3541,2000.0
2007-01-05 12:30:00,23.83,23.83,23.8,23.81,24000.0,12.3541,12.3541,12.3385,12.3437,24000.0
2007-01-05 12:35:00,23.81,23.82,23.8,23.81,7300.0,12.3437,12.3489,12.3385,12.3437,7300.0
2007-01-05 12:40:00,23.82,23.83,23.81,23.81,11400.0,12.3489,12.3541,12.3437,12.3437,11400.0
2007-01-05 12:45:00,23.82,23.82,23.81,23.81,4100.0,12.3489,12.3489,12.3437,12.3437,4100.0
2007-01-05 12:50:00,23.8,23.81,23.8,23.8,2600.0,12.3385,12.3437,12.3385,12.3385,2600.0
2007-01-05 12:55:00,23.8,23.81,23.8,23.8,8900.0,12.3385,12.3437,12.3385,12.3385,8900.0
2007-01-05 13:00:00,23.81,23.81,23.79,23.8,33600.0,12.3437,12.3437,12.3333,12.3385,33600.0
2007-01-05 13:05:00,23.79,23.8,23.79,23.79,4200.0,12.3333,12.3385,12.3333,12.3333,4200.0
2007-01-05 13:10:00,23.79,23.8,23.78,23.79,6500.0,12.3333,12.3385,12.3282,12.3333,6500.0
2007-01-05 13:15:00,23.78,23.78,23.74,23.74,32900.0,12.3282,12.3282,12.3074,12.3074,32900.0
2007-01-05 13:20:00,23.74,23.77,23.74,23.77,18100.0,12.3074,12.323,12.3074,12.323,18100.0
2007-01-05 13:25:00,23.77,23.79,23.76,23.78,7300.0,12.323,12.3333,12.3178,12.3282,7300.0
2007-01-05 13:30:00,23.78,23.79,23.78,23.78,6500.0,12.3282,12.3333,12.3282,12.3282,6500.0
2007-01-05 13:35:00,23.79,23.8,23.78,23.79,26100.0,12.3333,12.3385,12.3282,12.3333,26100.0
2007-01-05 13:40:00,23.8,23.81,23.8,23.81,23800.0,12.3385,12.3437,12.3385,12.3437,23800.0
2007-01-05 13:45:00,23.81,23.81,23.8,23.8,21100.0,12.3437,12.3437,12.3385,12.3385,21100.0
2007-01-05 13:50:00,23.8,23.82,23.8,23.8,44300.0,12.3385,12.3489,12.3385,12.3385,44300.0
2007-01-05 13:55:00,23.8,23.81,23.8,23.81,700.0,12.3385,12.3437,12.3385,12.3437,700.0
2007-01-05 14:00:00,23.8,23.81,23.8,23.81,7900.0,12.3385,12.3437,12.3385,12.3437,7900.0
2007-01-05 14:05:00,23.81,23.81,23.79,23.79,22200.0,12.3437,12.3437,12.3333,12.3333,22200.0
2007-01-05 14:10:00,23.79,23.8,23.79,23.79,18200.0,12.3333,12.3385,12.3333,12.3333,18200.0
2007-01-05 14:15:00,23.78,23.79,23.78,23.79,3500.0,12.3282,12.3333,12.3282,12.3333,3500.0
2007-01-05 14:20:00,23.78,23.79,23.78,23.78,10400.0,12.3282,12.3333,12.3282,12.3282,10400.0
2007-01-05 14:25:00,23.78,23.8,23.78,23.8,43100.0,12.3282,12.3385,12.3282,12.3385,43100.0
2007-01-05 14:30:00,23.79,23.8,23.79,23.79,2300.0,12.3333,12.3385,12.3333,12.3333,2300.0
2007-01-05 14:35:00,23.79,23.8,23.79,23.79,8900.0,12.3333,12.3385,12.3333,12.3333,8900.0
2007-01-05 14:40:00,23.79,23.8,23.78,23.78,20200.0,12.3333,12.3385,12.3282,12.3282,20200.0
2007-01-05 14:45:00,23.78,23.79,23.77,23.77,9700.0,12.3282,12.3333,12.323,12.323,9700.0
2007-01-05 14:50:00,23.77,23.78,23.77,23.77,6800.0,12.323,12.3282,12.323,12.323,6800.0
2007-01-05 14:55:00,23.77,23.78,23.74,23.74,23300.0,12.323,12.3282,12.3074,12.3074,23300.0
2007-01-05 15:00:00,23.75,23.75,23.7,23.7,42700.0,12.3126,12.3126,12.2867,12.2867,42700.0
2007-01-05 15:05:00,23.7,23.74,23.7,23.73,40200.0,12.2867,12.3074,12.2867,12.3022,40200.0
2007-01-05 15:10:00,23.73,23.74,23.72,23.73,20200.0,12.3022,12.3074,12.297,12.3022,20200.0
2007-01-05 15:15:00,23.72,23.73,23.72,23.73,3600.0,12.297,12.3022,12.297,12.3022,3600.0
2007-01-05 15:20:00,23.73,23.77,23.72,23.76,34400.0,12.3022,12.323,12.297,12.3178,34400.0
2007-01-05 15:25:00,23.77,23.77,23.75,23.75,22100.0,12.323,12.323,12.3126,12.3126,22100.0
2007-01-05 15:30:00,23.76,23.76,23.74,23.74,50600.0,12.3178,12.3178,12.3074,12.3074,50600.0
2007-01-05 15:35:00,23.73,23.74,23.73,23.73,8300.0,12.3022,12.3074,12.3022,12.3022,8300.0
2007-01-05 15:40:00,23.74,23.78,23.73,23.78,46000.0,12.3074,12.3282,12.3022,12.3282,46000.0
2007-01-05 15:45:00,23.78,23.8,23.76,23.77,51300.0,12.3282,12.3385,12.3178,12.323,51300.0
2007-01-05 15:50:00,23.77,23.79,23.77,23.79,44400.0,12.323,12.3333,12.323,12.3333,44400.0
2007-01-05 15:55:00,23.79,23.79,23.76,23.76,67200.0,12.3333,12.3333,12.3178,12.3178,67200.0
2007-01-08 09:30:00,23.73,23.81,23.66,23.66,36200.0,12.3022,12.3437,12.2659,12.2659,36200.0
2007-01-08 09:35:00,23.66,23.69,23.63,23.65,23300.0,12.2659,12.2815,12.2504,12.2608,23300.0
2007-01-08 09:40:00,23.66,23.7,23.65,23.66,15500.0,12.2659,12.2867,12.2608,12.2659,15500.0
2007-01-08 09:45:00,23.67,23.72,23.67,23.71,43900.0,12.2711,12.297,12.2711,12.2919,43900.0
2007-01-08 09:50:00,23.71,23.73,23.64,23.66,34500.0,12.2919,12.3022,12.2556,12.2659,34500.0
2007-01-08 09:55:00,23.66,23.67,23.62,23.63,37900.0,12.2659,12.2711,12.2452,12.2504,37900.0
2007-01-08 10:00:00,23.63,23.69,23.63,23.69,20300.0,12.2504,12.2815,12.2504,12.2815,20300.0
2007-01-08 10:05:00,23.69,23.69,23.65,23.67,18900.0,12.2815,12.2815,12.2608,12.2711,18900.0
2007-01-08 10:10:00,23.66,23.67,23.63,23.64,24400.0,12.2659,12.2711,12.2504,12.2556,24400.0
2007-01-08 10:15:00,23.65,23.65,23.62,23.62,28600.0,12.2608,12.2608,12.2452,12.2452,28600.0
2007-01-08 10:20:00,23.62,23.65,23.62,23.65,22000.0,12.2452,12.2608,12.2452,12.2608,22000.0
2007-01-08 10:25:00,23.65,23.67,23.64,23.65,21700.0,12.2608,12.2711,12.2556,12.2608,21700.0
2007-01-08 10:30:00,23.65,23.65,23.64,23.64,2200.0,12.2608,12.2608,12.2556,12.2556,2200.0
2007-01-08 10:35:00,23.65,23.69,23.65,23.68,19400.0,12.2608,12.2815,12.2608,12.2763,19400.0
2007-01-08 10:40:00,23.69,23.74,23.68,23.73,25400.0,12.2815,12.3074,12.2763,12.3022,25400.0
2007-01-08 10:45:00,23.73,23.74,23.72,23.72,7100.0,12.3022,12.3074,12.297,12.297,7100.0
2007-01-08 10:50:00,23.72,23.73,23.72,23.73,9800.0,12.297,12.3022,12.297,12.3022,9800.0
2007-01-08 10:55:00,23.73,23.73,23.69,23.69,17600.0,12.3022,12.3022,12.2815,12.2815,17600.0
2007-01-08 11:00:00,23.69,23.7,23.67,23.69,25800.0,12.2815,12.2867,12.2711,12.2815,25800.0
2007-01-08 11:05:00,23.7,23.73,23.69,23.72,23200.0,12.2867,12.3022,12.2815,12.297,23200.0
2007-01-08 11:10:00,23.73,23.73,23.72,23.72,4600.0,12.3022,12.3022,12.297,12.297,4600.0
2007-01-08 11:15:00,23.73,23.75,23.72,23.75,24900.0,12.3022,12.3126,12.297,12.3126,24900.0
2007-01-08 11:20:00,23.75,23.79,23.75,23.77,20000.0,12.3126,12.3333,12.3126,12.323,20000.0
2007-01-08 11:25:00,23.76,23.78,23.75,23.76,75800.0,12.3178,12.3282,12.3126,12.3178,75800.0
2007-01-08 11:30:00,23.77,23.79,23.76,23.79,33800.0,12.323,12.3333,12.3178,12.3333,33800.0
2007-01-08 11:35:00,23.79,23.8,23.78,23.79,130200.0,12.3333,12.3385,12.3282,12.3333,130200.0
2007-01-08 11:40:00,23.79,23.85,23.78,23.82,99600.0,12.3333,12.3644,12.3282,12.3489,99600.0
2007-01-08 11:45:00,23.82,23.84,23.79,23.84,34500.0,12.3489,12.3593,12.3333,12.3593,34500.0
2007-01-08 11:50:00,23.83,23.85,23.82,23.83,48800.0,12.3541,12.3644,12.3489,12.3541,48800.0
2007-01-08 11:55:00,23.83,23.84,23.82,23.83,11100.0,12.3541,12.3593,12.3489,12.3541,11100.0
2007-01-08 12:00:00,23.83,23.84,23.8,23.81,17300.0,12.3541,12.3593,12.3385,12.3437,17300.0
2007-01-08 12:05:00,23.81,23.82,23.81,23.82,13000.0,12.3437,12.3489,12.3437,12.3489,13000.0
2007-01-08 12:10:00,23.82,23.83,23.81,23.82,33900.0,12.3489,12.3541,12.3437,12.3489,33900.0
2007-01-08 12:15:00,23.82,23.82,23.78,23.78,22400.0,12.3489,12.3489,12.3282,12.3282,22400.0
2007-01-08 12:20:00,23.79,23.79,23.76,23.77,27800.0,12.3333,12.3333,12.3178,12.323,27800.0
2007-01-08 12:25:00,23.77,23.78,23.73,23.74,17600.0,12.323,12.3282,12.3022,12.3074,17600.0
2007-01-08 12:30:00,23.74,23.75,23.71,23.75,35600.0,12.3074,12.3126,12.2919,12.3126,35600.0
2007-01-08 12:35:00,23.75,23.76,23.75,23.75,9600.0,12.3126,12.3178,12.3126,12.3126,9600.0
2007-01-08 12:40:00,23.75,23.76,23.73,23.73,10700.0,12.3126,12.3178,12.3022,12.3022,10700.0
2007-01-08 12:45:00,23.72,23.73,23.7,23.72,25400.0,12.297,12.3022,12.2867,12.297,25400.0
2007-01-08 12:50:00,23.72,23.73,23.72,23.73,2400.0,12.297,12.3022,12.297,12.3022,2400.0
2007-01-08 12:55:00,23.73,23.73,23.73,23.73,500.0,12.3022,12.3022,12.3022,12.3022,500.0
2007-01-08 13:00:00,23.72,23.73,23.71,23.71,7800.0,12.297,12.3022,12.2919,12.2919,7800.0
2007-01-08 13:05:00,23.72,23.72,23.72,23.72,2400.0,12.297,12.297,12.297,12.297,2400.0
2007-01-08 13:10:00,23.71,23.72,23.7,23.7,12400.0,12.2919,12.297,12.2867,12.2867,12400.0
2007-01-08 13:15:00,23.7,23.71,23.7,23.7,6400.0,12.2867,12.2919,12.2867,12.2867,6400.0
2007-01-08 13:20:00,23.7,23.72,23.7,23.71,9900.0,12.2867,12.297,12.2867,12.2919,9900.0
2007-01-08 13:25:00,23.71,23.71,23.7,23.7,12200.0,12.2919,12.2919,12.2867,12.2867,12200.0
2007-01-08 13:30:00,23.7,23.71,23.7,23.71,3900.0,12.2867,12.2919,12.2867,12.2919,3900.0
2007-01-08 13:35:00,23.71,23.71,23.69,23.7,17300.0,12.2919,12.2919,12.2815,12.2867,17300.0
2007-01-08 13:40:00,23.7,23.7,23.69,23.7,43800.0,12.2867,12.2867,12.2815,12.2867,43800.0
2007-01-08 13:45:00,23.7,23.71,23.67,23.69,74500.0,12.2867,12.2919,12.2711,12.2815,74500.0
2007-01-08 13:50:00,23.69,23.69,23.67,23.68,49100.0,12.2815,12.2815,12.2711,12.2763,49100.0
2007-01-08 13:55:00,23.68,23.69,23.67,23.69,8200.0,12.2763,12.2815,12.2711,12.2815,8200.0
2007-01-08 14:00:00,23.69,23.69,23.67,23.67,15500.0,12.2815,12.2815,12.2711,12.2711,15500.0
2007-01-08 14:05:00,23.68,23.7,23.67,23.7,9900.0,12.2763,12.2867,12.2711,12.2867,9900.0
2007-01-08 14:10:00,23.7,23.7,23.69,23.7,2600.0,12.2867,12.2867,12.2815,12.2867,2600.0
2007-01-08 14:15:00,23.69,23.71,23.69,23.71,12900.0,12.2815,12.2919,12.2815,12.2919,12900.0
2007-01-08 14:20:00,23.71,23.72,23.7,23.72,6600.0,12.2919,12.297,12.2867,12.297,6600.0
2007-01-08 14:25:00,23.72,23.74,23.71,23.74,14600.0,12.297,12.3074,12.2919,12.3074,14600.0
2007-01-08 14:30:00,23.73,23.74,23.73,23.74,2000.0,12.3022,12.3074,12.3022,12.3074,2000.0
2007-01-08 14:35:00,23.74,23.74,23.73,23.74,5100.0,12.3074,12.3074,12.3022,12.3074,5100.0
2007-01-08 14:40:00,23.74,23.74,23.73,23.73,3800.0,12.3074,12.3074,12.3022,12.3022,3800.0
2007-01-08 14:45:00,23.73,23.76,23.73,23.76,57800.0,12.3022,12.3178,12.3022,12.3178,57800.0
2007-01-08 14:50:00,23.76,23.77,23.76,23.76,42700.0,12.3178,12.323,12.3178,12.3178,42700.0
2007-01-08 14:55:00,23.76,23.76,23.75,23.76,2200.0,12.3178,12.3178,12.3126,12.3178,2200.0
2007-01-08 15:00:00,23.76,23.76,23.75,23.76,22900.0,12.3178,12.3178,12.3126,12.3178,22900.0
2007-01-08 15:05:00,23.76,23.76,23.75,23.76,12300.0,12.3178,12.3178,12.3126,12.3178,12300.0
2007-01-08 15:10:00,23.75,23.82,23.75,23.82,27300.0,12.3126,12.3489,12.3126,12.3489,27300.0
2007-01-08 15:15:00,23.81,23.82,23.81,23.81,18100.0,12.3437,12.3489,12.3437,12.3437,18100.0
2007-01-08 15:20:00,23.82,23.82,23.78,23.78,19100.0,12.3489,12.3489,12.3282,12.3282,19100.0
2007-01-08 15:25:00,23.79,23.79,23.78,23.78,9900.0,12.3333,12.3333,12.3282,12.3282,9900.0
2007-01-08 15:30:00,23.78,23.79,23.77,23.79,11400.0,12.3282,12.3333,12.323,12.3333,11400.0
2007-01-08 15:35:00,23.79,23.8,23.79,23.79,12800.0,12.3333,12.3385,12.3333,12.3333,12800.0
2007-01-08 15:40:00,23.8,23.8,23.78,23.79,12500.0,12.3385,12.3385,12.3282,12.3333,12500.0
2007-01-08 15:45:00,23.78,23.79,23.77,23.78,15700.0,12.3282,12.3333,12.323,12.3282,15700.0
2007-01-08 15:50:00,23.77,23.77,23.7,23.71,223600.0,12.323,12.323,12.2867,12.2919,223600.0
2007-01-08 15:55:00,23.71,23.75,23.71,23.74,63000.0,12.2919,12.3126,12.2919,12.3074,63000.0
2007-01-09 09:30:00,23.93,23.95,23.75,23.89,79100.0,12.4059,12.4163,12.3126,12.3852,79100.0
2007-01-09 09:35:00,23.89,23.91,23.86,23.9,16600.0,12.3852,12.3956,12.3696,12.3904,16600.0
2007-01-09 09:40:00,23.89,23.92,23.87,23.87,23900.0,12.3852,12.4007,12.3748,12.3748,23900.0
2007-01-09 09:45:00,23.86,23.86,23.77,23.78,41200.0,12.3696,12.3696,12.323,12.3282,41200.0
2007-01-09 09:50:00,23.77,23.83,23.77,23.8,25000.0,12.323,12.3541,12.323,12.3385,25000.0
2007-01-09 09:55:00,23.8,23.85,23.8,23.84,13300.0,12.3385,12.3644,12.3385,12.3593,13300.0
2007-01-09 10:00:00,23.83,23.85,23.83,23.84,14300.0,12.3541,12.3644,12.3541,12.3593,14300.0
2007-01-09 10:05:00,23.84,23.84,23.83,23.84,17800.0,12.3593,12.3593,12.3541,12.3593,17800.0
2007-01-09 10:10:00,23.84,23.85,23.84,23.84,11300.0,12.3593,12.3644,12.3593,12.3593,11300.0
2007-01-09 10:15:00,23.84,23.87,23.84,23.85,29700.0,12.3593,12.3748,12.3593,12.3644,29700.0
2007-01-09 10:20:00,23.85,23.86,23.85,23.86,28000.0,12.3644,12.3696,12.3644,12.3696,28000.0
2007-01-09 10:25:00,23.86,23.88,23.84,23.86,36400.0,12.3696,12.38,12.3593,12.3696,36400.0
2007-01-09 10:30:00,23.85,23.88,23.84,23.86,21900.0,12.3644,12.38,12.3593,12.3696,21900.0
2007-01-09 10:35:00,23.85,23.86,23.85,23.86,24100.0,12.3644,12.3696,12.3644,12.3696,24100.0
2007-01-09 10:40:00,23.85,23.86,23.85,23.86,7000.0,12.3644,12.3696,12.3644,12.3696,7000.0
2007-01-09 10:45:00,23.85,23.86,23.85,23.86,14300.0,12.3644,12.3696,12.3644,12.3696,14300.0
2007-01-09 10:50:00,23.85,23.85,23.83,23.83,22500.0,12.3644,12.3644,12.3541,12.3541,22500.0
2007-01-09 10:55:00,23.84,23.86,23.83,23.85,20200.0,12.3593,12.3696,12.3541,12.3644,20200.0
2007-01-09 11:00:00,23.86,23.86,23.83,23.85,34400.0,12.3696,12.3696,12.3541,12.3644,34400.0
2007-01-09 11:05:00,23.84,23.86,23.84,23.86,16100.0,12.3593,12.3696,12.3593,12.3696,16100.0
2007-01-09 11:10:00,23.86,23.86,23.85,23.86,10800.0,12.3696,12.3696,12.3644,12.3696,10800.0
2007-01-09 11:15:00,23.86,23.86,23.82,23.82,36100.0,12.3696,12.3696,12.3489,12.3489,36100.0
2007-01-09 11:20:00,23.83,23.83,23.79,23.79,52800.0,12.3541,12.3541,12.3333,12.3333,52800.0
2007-01-09 11:25:00,23.79,23.79,23.77,23.77,13200.0,12.3333,12.3333,12.323,12.323,13200.0
2007-01-09 11:30:00,23.77,23.78,23.77,23.77,18600.0,12.323,12.3282,12.323,12.323,18600.0
2007-01-09 11:35:00,23.77,23.77,23.76,23.77,7700.0,12.323,12.323,12.3178,12.323,7700.0
2007-01-09 11:40:00,23.76,23.77,23.71,23.71,42700.0,12.3178,12.323,12.2919,12.2919,42700.0
2007-01-09 11:45:00,23.72,23.72,23.69,23.7,8900.0,12.297,12.297,12.2815,12.2867,8900.0
2007-01-09 11:50:00,23.7,23.75,23.69,23.74,94100.0,12.2867,12.3126,12.2815,12.3074,94100.0
2007-01-09 11:55:00,23.75,23.76,23.73,23.74,35900.0,12.3126,12.3178,12.3022,12.3074,35900.0
2007-01-09 12:00:00,23.74,23.74,23.71,23.72,33100.0,12.3074,12.3074,12.2919,12.297,33100.0
2007-01-09 12:05:00,23.71,23.71,23.69,23.69,32100.0,12.2919,12.2919,12.2815,12.2815,32100.0
2007-01-09 12:10:00,23.68,23.68,23.66,23.67,18200.0,12.2763,12.2763,12.2659,12.2711,18200.0
2007-01-09 12:15:00,23.66,23.67,23.66,23.67,4000.0,12.2659,12.2711,12.2659,12.2711,4000.0
2007-01-09 12:20:00,23.67,23.67,23.66,23.66,6400.0,12.2711,12.2711,12.2659,12.2659,6400.0
2007-01-09 12:25:00,23.66,23.69,23.66,23.69,29500.0,12.2659,12.2815,12.2659,12.2815,29500.0
2007-01-09 12:30:00,23.68,23.73,23.68,23.72,39500.0,12.2763,12.3022,12.2763,12.297,39500.0
2007-01-09 12:35:00,23.72,23.73,23.65,23.65,58900.0,12.297,12.3022,12.2608,12.2608,58900.0
2007-01-09 12:40:00,23.65,23.71,23.64,23.68,47900.0,12.2608,12.2919,12.2556,12.2763,47900.0
2007-01-09 12:45:00,23.68,23.69,23.61,23.62,20800.0,12.2763,12.2815,12.24,12.2452,20800.0
2007-01-09 12:50:00,23.62,23.7,23.62,23.66,49800.0,12.2452,12.2867,12.2452,12.2659,49800.0
2007-01-09 12:55:00,23.66,23.7,23.66,23.7,9700.0,12.2659,12.2867,12.2659,12.2867,9700.0
2007-01-09 13:00:00,23.69,23.7,23.68,23.69,91900.0,12.2815,12.2867,12.2763,12.2815,91900.0
2007-01-09 13:05:00,23.68,23.69,23.66,23.66,13300.0,12.2763,12.2815,12.2659,12.2659,13300.0
2007-01-09 13:10:00,23.66,23.66,23.63,23.65,44100.0,12.2659,12.2659,12.2504,12.2608,44100.0
2007-01-09 13:15:00,23.65,23.65,23.64,23.65,12500.0,12.2608,12.2608,12.2556,12.2608,12500.0
2007-01-09 13:20:00,23.65,23.65,23.64,23.65,6900.0,12.2608,12.2608,12.2556,12.2608,6900.0
2007-01-09 13:25:00,23.64,23.65,23.62,23.62,25800.0,12.2556,12.2608,12.2452,12.2452,25800.0
2007-01-09 13:30:00,23.63,23.63,23.61,23.63,29100.0,12.2504,12.2504,12.24,12.2504,29100.0
2007-01-09 13:35:00,23.63,23.64,23.61,23.63,32700.0,12.2504,12.2556,12.24,12.2504,32700.0
2007-01-09 13:40:00,23.62,23.63,23.61,23.63,32800.0,12.2452,12.2504,12.24,12.2504,32800.0
2007-01-09 13:45:00,23.63,23.64,23.62,23.64,93900.0,12.2504,12.2556,12.2452,12.2556,93900.0
2007-01-09 13:50:00,23.64,23.64,23.62,23.63,22100.0,12.2556,12.2556,12.2452,12.2504,22100.0
2007-01-09 13:55:00,23.62,23.63,23.61,23.61,11700.0,12.2452,12.2504,12.24,12.24,11700.0
2007-01-09 14:00:00,23.62,23.67,23.62,23.66,34600.0,12.2452,12.2711,12.2452,12.2659,34600.0
2007-01-09 14:05:00,23.65,23.67,23.64,23.67,59900.0,12.2608,12.2711,12.2556,12.2711,59900.0
2007-01-09 14:10:00,23.67,23.67,23.66,23.67,10700.0,12.2711,12.2711,12.2659,12.2711,10700.0
2007-01-09 14:15:00,23.66,23.67,23.64,23.64,61300.0,12.2659,12.2711,12.2556,12.2556,61300.0
2007-01-09 14:20:00,23.64,23.64,23.63,23.63,13300.0,12.2556,12.2556,12.2504,12.2504,13300.0
2007-01-09 14:25:00,23.63,23.64,23.63,23.63,12000.0,12.2504,12.2556,12.2504,12.2504,12000.0
2007-01-09 14:30:00,23.63,23.63,23.6,23.61,30000.0,12.2504,12.2504,12.2348,12.24,30000.0
2007-01-09 14:35:00,23.61,23.62,23.61,23.62,27400.0,12.24,12.2452,12.24,12.2452,27400.0
2007-01-09 14:40:00,23.62,23.63,23.61,23.62,25300.0,12.2452,12.2504,12.24,12.2452,25300.0
2007-01-09 14:45:00,23.61,23.63,23.61,23.63,21800.0,12.24,12.2504,12.24,12.2504,21800.0
2007-01-09 14:50:00,23.63,23.64,23.63,23.64,5700.0,12.2504,12.2556,12.2504,12.2556,5700.0
2007-01-09 14:55:00,23.64,23.67,23.64,23.65,42800.0,12.2556,12.2711,12.2556,12.2608,42800.0
2007-01-09 15:00:00,23.64,23.65,23.63,23.63,19700.0,12.2556,12.2608,12.2504,12.2504,19700.0
2007-01-09 15:05:00,23.63,23.66,23.63,23.65,18800.0,12.2504,12.2659,12.2504,12.2608,18800.0
2007-01-09 15:10:00,23.66,23.66,23.65,23.65,14200.0,12.2659,12.2659,12.2608,12.2608,14200.0
2007-01-09 15:15:00,23.66,23.66,23.65,23.66,24300.0,12.2659,12.2659,12.2608,12.2659,24300.0
2007-01-09 15:20:00,23.65,23.66,23.65,23.65,12700.0,12.2608,12.2659,12.2608,12.2608,12700.0
2007-01-09 15:25:00,23.66,23.67,23.65,23.67,26700.0,12.2659,12.2711,12.2608,12.2711,26700.0
2007-01-09 15:30:00,23.67,23.69,23.66,23.69,30300.0,12.2711,12.2815,12.2659,12.2815,30300.0
2007-01-09 15:35:00,23.69,23.72,23.69,23.72,41500.0,12.2815,12.297,12.2815,12.297,41500.0
2007-01-09 15:40:00,23.72,23.72,23.71,23.71,26000.0,12.297,12.297,12.2919,12.2919,26000.0
2007-01-09 15:45:00,23.71,23.72,23.68,23.68,95300.0,12.2919,12.297,12.2763,12.2763,95300.0
2007-01-09 15:50:00,23.69,23.72,23.69,23.71,53900.0,12.2815,12.297,12.2815,12.2919,53900.0
2007-01-09 15:55:00,23.71,23.72,23.69,23.7,106100.0,12.2919,12.297,12.2815,12.2867,106100.0
2007-01-10 09:30:00,23.74,23.74,23.64,23.67,48600.0,12.3074,12.3074,12.2556,12.2711,48600.0
2007-01-10 09:35:00,23.67,23.67,23.62,23.63,23700.0,12.2711,12.2711,12.2452,12.2504,23700.0
2007-01-10 09:40:00,23.64,23.69,23.63,23.67,28800.0,12.2556,12.2815,12.2504,12.2711,28800.0
2007-01-10 09:45:00,23.67,23.71,23.66,23.69,36500.0,12.2711,12.2919,12.2659,12.2815,36500.0
2007-01-10 09:50:00,23.68,23.7,23.68,23.68,30300.0,12.2763,12.2867,12.2763,12.2763,30300.0
2007-01-10 09:55:00,23.68,23.7,23.68,23.69,27500.0,12.2763,12.2867,12.2763,12.2815,27500.0
2007-01-10 10:00:00,23.68,23.7,23.68,23.7,22900.0,12.2763,12.2867,12.2763,12.2867,22900.0
2007-01-10 10:05:00,23.7,23.7,23.67,23.69,40000.0,12.2867,12.2867,12.2711,12.2815,40000.0
2007-01-10 10:10:00,23.69,23.69,23.68,23.69,7200.0,12.2815,12.2815,12.2763,12.2815,7200.0
2007-01-10 10:15:00,23.69,23.73,23.69,23.73,32300.0,12.2815,12.3022,12.2815,12.3022,32300.0
2007-01-10 10:20:00,23.72,23.78,23.72,23.76,68300.0,12.297,12.3282,12.297,12.3178,68300.0
2007-01-10 10:25:00,23.76,23.77,23.75,23.76,39100.0,12.3178,12.323,12.3126,12.3178,39100.0
2007-01-10 10:30:00,23.75,23.75,23.69,23.7,24900.0,12.3126,12.3126,12.2815,12.2867,24900.0
2007-01-10 10:35:00,23.71,23.73,23.71,23.73,13200.0,12.2919,12.3022,12.2919,12.3022,13200.0
2007-01-10 10:40:00,23.73,23.75,23.72,23.75,20700.0,12.3022,12.3126,12.297,12.3126,20700.0
2007-01-10 10:45:00,23.74,23.75,23.74,23.75,3800.0,12.3074,12.3126,12.3074,12.3126,3800.0
2007-01-10 10:50:00,23.74,23.74,23.69,23.72,191900.0,12.3074,12.3074,12.2815,12.297,191900.0
2007-01-10 10:55:00,23.73,23.73,23.71,23.72,27300.0,12.3022,12.3022,12.2919,12.297,27300.0
2007-01-10 11:00:00,23.71,23.72,23.69,23.72,43900.0,12.2919,12.297,12.2815,12.297,43900.0
2007-01-10 11:05:00,23.72,23.73,23.71,23.71,34100.0,12.297,12.3022,12.2919,12.2919,34100.0
2007-01-10 11:10:00,23.71,23.72,23.65,23.65,43900.0,12.2919,12.297,12.2608,12.2608,43900.0
2007-01-10 11:15:00,23.65,23.67,23.65,23.66,22300.0,12.2608,12.2711,12.2608,12.2659,22300.0
2007-01-10 11:20:00,23.65,23.66,23.65,23.65,6800.0,12.2608,12.2659,12.2608,12.2608,6800.0
2007-01-10 11:25:00,23.65,23.66,23.63,23.63,16800.0,12.2608,12.2659,12.2504,12.2504,16800.0
2007-01-10 11:30:00,23.64,23.64,23.61,23.61,31200.0,12.2556,12.2556,12.24,12.24,31200.0
2007-01-10 11:35:00,23.61,23.62,23.61,23.61,17200.0,12.24,12.2452,12.24,12.24,17200.0
2007-01-10 11:40:00,23.6,23.61,23.59,23.59,50300.0,12.2348,12.24,12.2297,12.2297,50300.0
2007-01-10 11:45:00,23.59,23.6,23.54,23.54,93300.0,12.2297,12.2348,12.2037,12.2037,93300.0
2007-01-10 11:50:00,23.55,23.58,23.54,23.57,46100.0,12.2089,12.2245,12.2037,12.2193,46100.0
2007-01-10 11:55:00,23.57,23.61,23.57,23.6,26400.0,12.2193,12.24,12.2193,12.2348,26400.0
2007-01-10 12:00:00,23.6,23.61,23.6,23.6,9000.0,12.2348,12.24,12.2348,12.2348,9000.0
2007-01-10 12:05:00,23.6,23.61,23.58,23.59,15600.0,12.2348,12.24,12.2245,12.2297,15600.0
2007-01-10 12:10:00,23.59,23.59,23.58,23.59,3900.0,12.2297,12.2297,12.2245,12.2297,3900.0
2007-01-10 12:15:00,23.59,23.6,23.58,23.6,12600.0,12.2297,12.2348,12.2245,12.2348,12600.0
2007-01-10 12:20:00,23.6,23.61,23.59,23.61,7900.0,12.2348,12.24,12.2297,12.24,7900.0
2007-01-10 12:25:00,23.61,23.61,23.6,23.6,5100.0,12.24,12.24,12.2348,12.2348,5100.0
2007-01-10 12:30:00,23.6,23.61,23.58,23.59,13800.0,12.2348,12.24,12.2245,12.2297,13800.0
2007-01-10 12:35:00,23.58,23.59,23.58,23.59,3500.0,12.2245,12.2297,12.2245,12.2297,3500.0
2007-01-10 12:40:00,23.59,23.59,23.58,23.59,4800.0,12.2297,12.2297,12.2245,12.2297,4800.0
2007-01-10 12:45:00,23.58,23.59,23.58,23.59,4700.0,12.2245,12.2297,12.2245,12.2297,4700.0
2007-01-10 12:50:00,23.59,23.59,23.58,23.59,15600.0,12.2297,12.2297,12.2245,12.2297,15600.0
2007-01-10 12:55:00,23.6,23.62,23.6,23.62,14000.0,12.2348,12.2452,12.2348,12.2452,14000.0
2007-01-10 13:00:00,23.62,23.62,23.61,23.62,2300.0,12.2452,12.2452,12.24,12.2452,2300.0
2007-01-10 13:05:00,23.62,23.62,23.61,23.62,13500.0,12.2452,12.2452,12.24,12.2452,13500.0
2007-01-10 13:10:00,23.62,23.63,23.61,23.63,9400.0,12.2452,12.2504,12.24,12.2504,9400.0
2007-01-10 13:15:00,23.63,23.63,23.62,23.62,9700.0,12.2504,12.2504,12.2452,12.2452,9700.0
2007-01-10 13:20:00,23.62,23.62,23.61,23.62,6900.0,12.2452,12.2452,12.24,12.2452,6900.0
2007-01-10 13:25:00,23.62,23.63,23.61,23.63,9800.0,12.2452,12.2504,12.24,12.2504,9800.0
2007-01-10 13:30:00,23.63,23.64,23.62,23.64,13100.0,12.2504,12.2556,12.2452,12.2556,13100.0
2007-01-10 13:35:00,23.64,23.65,23.63,23.65,12900.0,12.2556,12.2608,12.2504,12.2608,12900.0
2007-01-10 13:40:00,23.65,23.66,23.64,23.65,25900.0,12.2608,12.2659,12.2556,12.2608,25900.0
2007-01-10 13:45:00,23.66,23.66,23.65,23.66,2900.0,12.2659,12.2659,12.2608,12.2659,2900.0
2007-01-10 13:50:00,23.66,23.66,23.65,23.66,7700.0,12.2659,12.2659,12.2608,12.2659,7700.0
2007-01-10 13:55:00,23.66,23.66,23.64,23.64,14000.0,12.2659,12.2659,12.2556,12.2556,14000.0
2007-01-10 14:00:00,23.64,23.64,23.61,23.62,21400.0,12.2556,12.2556,12.24,12.2452,21400.0
2007-01-10 14:05:00,23.62,23.63,23.62,23.63,8500.0,12.2452,12.2504,12.2452,12.2504,8500.0
2007-01-10 14:10:00,23.62,23.63,23.62,23.63,4700.0,12.2452,12.2504,12.2452,12.2504,4700.0
2007-01-10 14:15:00,23.63,23.63,23.62,23.62,9100.0,12.2504,12.2504,12.2452,12.2452,9100.0
2007-01-10 14:20:00,23.63,23.63,23.62,23.63,14500.0,12.2504,12.2504,12.2452,12.2504,14500.0
2007-01-10 14:25:00,23.62,23.63,23.62,23.62,10900.0,12.2452,12.2504,12.2452,12.2452,10900.0
2007-01-10 14:30:00,23.61,23.61,23.59,23.59,26000.0,12.24,12.24,12.2297,12.2297,26000.0
2007-01-10 14:35:00,23.6,23.6,23.59,23.59,8900.0,12.2348,12.2348,12.2297,12.2297,8900.0
2007-01-10 14:40:00,23.6,23.6,23.59,23.6,10000.0,12.2348,12.2348,12.2297,12.2348,10000.0
2007-01-10 14:45:00,23.6,23.61,23.59,23.61,50700.0,12.2348,12.24,12.2297,12.24,50700.0
2007-01-10 14:50:00,23.6,23.61,23.6,23.61,11700.0,12.2348,12.24,12.2348,12.24,11700.0
2007-01-10 14:55:00,23.61,23.61,23.58,23.59,28700.0,12.24,12.24,12.2245,12.2297,28700.0
2007-01-10 15:00:00,23.59,23.59,23.58,23.59,27100.0,12.2297,12.2297,12.2245,12.2297,27100.0
2007-01-10 15:05:00,23.59,23.6,23.59,23.59,31800.0,12.2297,12.2348,12.2297,12.2297,31800.0
2007-01-10 15:10:00,23.6,23.62,23.59,23.6,40900.0,12.2348,12.2452,12.2297,12.2348,40900.0
2007-01-10 15:15:00,23.61,23.62,23.6,23.62,27900.0,12.24,12.2452,12.2348,12.2452,27900.0
2007-01-10 15:20:00,23.61,23.64,23.61,23.62,48600.0,12.24,12.2556,12.24,12.2452,48600.0
2007-01-10 15:25:00,23.62,23.63,23.6,23.61,32500.0,12.2452,12.2504,12.2348,12.24,32500.0
2007-01-10 15:30:00,23.61,23.61,23.6,23.61,32200.0,12.24,12.24,12.2348,12.24,32200.0
2007-01-10 15:35:00,23.61,23.63,23.6,23.63,38700.0,12.24,12.2504,12.2348,12.2504,38700.0
2007-01-10 15:40:00,23.63,23.63,23.62,23.63,12300.0,12.2504,12.2504,12.2452,12.2504,12300.0
2007-01-10 15:45:00,23.63,23.64,23.62,23.64,30700.0,12.2504,12.2556,12.2452,12.2556,30700.0
2007-01-10 15:50:00,23.64,23.64,23.57,23.58,210500.0,12.2556,12.2556,12.2193,12.2245,210500.0
2007-01-10 15:55:00,23.58,23.59,23.54,23.54,329400.0,12.2245,12.2297,12.2037,12.2037,329400.0
2007-01-11 09:30:00,23.7,23.7,23.52,23.55,57600.0,12.2867,12.2867,12.1934,12.2089,57600.0
2007-01-11 09:35:00,23.56,23.58,23.52,23.57,28100.0,12.2141,12.2245,12.1934,12.2193,28100.0
2007-01-11 09:40:00,23.57,23.57,23.55,23.57,17200.0,12.2193,12.2193,12.2089,12.2193,17200.0
2007-01-11 09:45:00,23.57,23.64,23.56,23.62,49100.0,12.2193,12.2556,12.2141,12.2452,49100.0
2007-01-11 09:50:00,23.63,23.64,23.59,23.64,31300.0,12.2504,12.2556,12.2297,12.2556,31300.0
2007-01-11 09:55:00,23.64,23.69,23.63,23.66,39000.0,12.2556,12.2815,12.2504,12.2659,39000.0
2007-01-11 10:00:00,23.66,23.66,23.59,23.62,78500.0,12.2659,12.2659,12.2297,12.2452,78500.0
2007-01-11 10:05:00,23.62,23.67,23.6,23.67,80600.0,12.2452,12.2711,12.2348,12.2711,80600.0
2007-01-11 10:10:00,23.67,23.74,23.67,23.71,47200.0,12.2711,12.3074,12.2711,12.2919,47200.0
2007-01-11 10:15:00,23.72,23.72,23.67,23.68,54900.0,12.297,12.297,12.2711,12.2763,54900.0
2007-01-11 10:20:00,23.68,23.68,23.59,23.6,32600.0,12.2763,12.2763,12.2297,12.2348,32600.0
2007-01-11 10:25:00,23.6,23.65,23.6,23.64,24500.0,12.2348,12.2608,12.2348,12.2556,24500.0
2007-01-11 10:30:00,23.64,23.66,23.59,23.61,52500.0,12.2556,12.2659,12.2297,12.24,52500.0
2007-01-11 10:35:00,23.61,23.61,23.59,23.61,62200.0,12.24,12.24,12.2297,12.24,62200.0
2007-01-11 10:40:00,23.6,23.61,23.59,23.59,71900.0,12.2348,12.24,12.2297,12.2297,71900.0
2007-01-11 10:45:00,23.59,23.6,23.59,23.6,7600.0,12.2297,12.2348,12.2297,12.2348,7600.0
2007-01-11 10:50:00,23.59,23.61,23.59,23.61,112300.0,12.2297,12.24,12.2297,12.24,112300.0
2007-01-11 10:55:00,23.61,23.61,23.6,23.61,11700.0,12.24,12.24,12.2348,12.24,11700.0
2007-01-11 11:00:00,23.6,23.6,23.59,23.59,12400.0,12.2348,12.2348,12.2297,12.2297,12400.0
2007-01-11 11:05:00,23.59,23.6,23.59,23.6,12300.0,12.2297,12.2348,12.2297,12.2348,12300.0
2007-01-11 11:10:00,23.6,23.61,23.59,23.6,28000.0,12.2348,12.24,12.2297,12.2348,28000.0
2007-01-11 11:15:00,23.61,23.62,23.59,23.59,24700.0,12.24,12.2452,12.2297,12.2297,24700.0
2007-01-11 11:20:00,23.59,23.6,23.59,23.59,11000.0,12.2297,12.2348,12.2297,12.2297,11000.0
2007-01-11 11:25:00,23.59,23.6,23.58,23.58,11500.0,12.2297,12.2348,12.2245,12.2245,11500.0
2007-01-11 11:30:00,23.58,23.59,23.58,23.59,9200.0,12.2245,12.2297,12.2245,12.2297,9200.0
2007-01-11 11:35:00,23.59,23.62,23.58,23.62,26800.0,12.2297,12.2452,12.2245,12.2452,26800.0
2007-01-11 11:40:00,23.61,23.62,23.59,23.59,23800.0,12.24,12.2452,12.2297,12.2297,23800.0
2007-01-11 11:45:00,23.59,23.6,23.58,23.59,12100.0,12.2297,12.2348,12.2245,12.2297,12100.0
2007-01-11 11:50:00,23.6,23.6,23.58,23.58,16800.0,12.2348,12.2348,12.2245,12.2245,16800.0
2007-01-11 11:55:00,23.58,23.59,23.58,23.58,3500.0,12.2245,12.2297,12.2245,12.2245,3500.0
2007-01-11 12:00:00,23.59,23.59,23.58,23.59,12400.0,12.2297,12.2297,12.2245,12.2297,12400.0
2007-01-11 12:05:00,23.58,23.59,23.58,23.58,9300.0,12.2245,12.2297,12.2245,12.2245,9300.0
2007-01-11 12:10:00,23.58,23.59,23.58,23.58,6100.0,12.2245,12.2297,12.2245,12.2245,6100.0
2007-01-11 12:15:00,23.59,23.61,23.58,23.61,31900.0,12.2297,12.24,12.2245,12.24,31900.0
2007-01-11 12:20:00,23.61,23.62,23.61,23.62,13400.0,12.24,12.2452,12.24,12.2452,13400.0
2007-01-11 12:25:00,23.62,23.62,23.61,23.62,7500.0,12.2452,12.2452,12.24,12.2452,7500.0
2007-01-11 12:30:00,23.62,23.64,23.61,23.64,36200.0,12.2452,12.2556,12.24,12.2556,36200.0
2007-01-11 12:35:00,23.63,23.64,23.63,23.64,5800.0,12.2504,12.2556,12.2504,12.2556,5800.0
2007-01-11 12:40:00,23.63,23.65,23.63,23.65,33700.0,12.2504,12.2608,12.2504,12.2608,33700.0
2007-01-11 12:45:00,23.65,23.66,23.64,23.65,42100.0,12.2608,12.2659,12.2556,12.2608,42100.0
2007-01-11 12:50:00,23.64,23.65,23.64,23.65,8400.0,12.2556,12.2608,12.2556,12.2608,8400.0
2007-01-11 12:55:00,23.64,23.65,23.64,23.64,2100.0,12.2556,12.2608,12.2556,12.2556,2100.0
2007-01-11 13:00:00,23.64,23.65,23.64,23.64,8500.0,12.2556,12.2608,12.2556,12.2556,8500.0
2007-01-11 13:05:00,23.64,23.65,23.6,23.61,45900.0,12.2556,12.2608,12.2348,12.24,45900.0
2007-01-11 13:10:00,23.62,23.63,23.6,23.61,34700.0,12.2452,12.2504,12.2348,12.24,34700.0
2007-01-11 13:15:00,23.61,23.61,23.6,23.6,10500.0,12.24,12.24,12.2348,12.2348,10500.0
2007-01-11 13:20:00,23.6,23.61,23.6,23.6,12000.0,12.2348,12.24,12.2348,12.2348,12000.0
2007-01-11 13:25:00,23.61,23.61,23.6,23.61,2600.0,12.24,12.24,12.2348,12.24,2600.0
2007-01-11 13:30:00,23.6,23.61,23.6,23.6,4500.0,12.2348,12.24,12.2348,12.2348,4500.0
2007-01-11 13:35:00,23.6,23.61,23.6,23.61,17400.0,12.2348,12.24,12.2348,12.24,17400.0
2007-01-11 13:40:00,23.6,23.61,23.59,23.59,36000.0,12.2348,12.24,12.2297,12.2297,36000.0
2007-01-11 13:45:00,23.59,23.6,23.58,23.58,10600.0,12.2297,12.2348,12.2245,12.2245,10600.0
2007-01-11 13:50:00,23.58,23.59,23.58,23.58,7100.0,12.2245,12.2297,12.2245,12.2245,7100.0
2007-01-11 13:55:00,23.58,23.59,23.57,23.57,6900.0,12.2245,12.2297,12.2193,12.2193,6900.0
2007-01-11 14:00:00,23.57,23.57,23.54,23.55,47400.0,12.2193,12.2193,12.2037,12.2089,47400.0
2007-01-11 14:05:00,23.55,23.56,23.54,23.55,20800.0,12.2089,12.2141,12.2037,12.2089,20800.0
2007-01-11 14:10:00,23.56,23.56,23.55,23.55,4800.0,12.2141,12.2141,12.2089,12.2089,4800.0
2007-01-11 14:15:00,23.56,23.56,23.55,23.56,6600.0,12.2141,12.2141,12.2089,12.2141,6600.0
2007-01-11 14:20:00,23.56,23.56,23.54,23.54,11500.0,12.2141,12.2141,12.2037,12.2037,11500.0
2007-01-11 14:25:00,23.55,23.55,23.54,23.55,23300.0,12.2089,12.2089,12.2037,12.2089,23300.0
2007-01-11 14:30:00,23.55,23.57,23.54,23.56,23500.0,12.2089,12.2193,12.2037,12.2141,23500.0
2007-01-11 14:35:00,23.56,23.57,23.56,23.57,5300.0,12.2141,12.2193,12.2141,12.2193,5300.0
2007-01-11 14:40:00,23.57,23.57,23.56,23.57,6800.0,12.2193,12.2193,12.2141,12.2193,6800.0
2007-01-11 14:45:00,23.56,23.57,23.56,23.56,14100.0,12.2141,12.2193,12.2141,12.2141,14100.0
2007-01-11 14:50:00,23.57,23.59,23.56,23.59,23100.0,12.2193,12.2297,12.2141,12.2297,23100.0
2007-01-11 14:55:00,23.58,23.59,23.58,23.58,7100.0,12.2245,12.2297,12.2245,12.2245,7100.0
2007-01-11 15:00:00,23.59,23.6,23.58,23.59,13600.0,12.2297,12.2348,12.2245,12.2297,13600.0
2007-01-11 15:05:00,23.6,23.6,23.59,23.59,5100.0,12.2348,12.2348,12.2297,12.2297,5100.0
2007-01-11 15:10:00,23.6,23.6,23.55,23.6,93300.0,12.2348,12.2348,12.2089,12.2348,93300.0
2007-01-11 15:15:00,23.6,23.61,23.59,23.6,22500.0,12.2348,12.24,12.2297,12.2348,22500.0
2007-01-11 15:20:00,23.61,23.61,23.56,23.58,64200.0,12.24,12.24,12.2141,12.2245,64200.0
2007-01-11 15:25:00,23.58,23.58,23.57,23.57,33400.0,12.2245,12.2245,12.2193,12.2193,33400.0
2007-01-11 15:30:00,23.58,23.58,23.55,23.56,46100.0,12.2245,12.2245,12.2089,12.2141,46100.0
2007-01-11 15:35:00,23.56,23.56,23.55,23.56,22300.0,12.2141,12.2141,12.2089,12.2141,22300.0
2007-01-11 15:40:00,23.56,23.57,23.55,23.57,51200.0,12.2141,12.2193,12.2089,12.2193,51200.0
2007-01-11 15:45:00,23.56,23.57,23.56,23.57,15800.0,12.2141,12.2193,12.2141,12.2193,15800.0
2007-01-11 15:50:00,23.57,23.57,23.55,23.56,54200.0,12.2193,12.2193,12.2089,12.2141,54200.0
2007-01-11 15:55:00,23.56,23.56,23.55,23.55,58500.0,12.2141,12.2141,12.2089,12.2089,58500.0
2007-01-12 09:30:00,23.51,23.61,23.5,23.58,47500.0,12.1882,12.24,12.183,12.2245,47500.0
2007-01-12 09:35:00,23.59,23.62,23.55,23.56,37900.0,12.2297,12.2452,12.2089,12.2141,37900.0
2007-01-12 09:40:00,23.56,23.63,23.56,23.61,20600.0,12.2141,12.2504,12.2141,12.24,20600.0
2007-01-12 09:45:00,23.62,23.63,23.57,23.61,22400.0,12.2452,12.2504,12.2193,12.24,22400.0
2007-01-12 09:50:00,23.61,23.61,23.59,23.59,5300.0,12.24,12.24,12.2297,12.2297,5300.0
2007-01-12 09:55:00,23.59,23.64,23.59,23.63,19600.0,12.2297,12.2556,12.2297,12.2504,19600.0
2007-01-12 10:00:00,23.62,23.63,23.59,23.62,15600.0,12.2452,12.2504,12.2297,12.2452,15600.0
2007-01-12 10:05:00,23.62,23.63,23.56,23.56,17500.0,12.2452,12.2504,12.2141,12.2141,17500.0
2007-01-12 10:10:00,23.56,23.59,23.56,23.59,12000.0,12.2141,12.2297,12.2141,12.2297,12000.0
2007-01-12 10:15:00,23.58,23.59,23.58,23.59,20800.0,12.2245,12.2297,12.2245,12.2297,20800.0
2007-01-12 10:20:00,23.59,23.59,23.57,23.57,14200.0,12.2297,12.2297,12.2193,12.2193,14200.0
2007-01-12 10:25:00,23.58,23.58,23.55,23.55,8900.0,12.2245,12.2245,12.2089,12.2089,8900.0
2007-01-12 10:30:00,23.56,23.56,23.52,23.53,14000.0,12.2141,12.2141,12.1934,12.1985,14000.0
2007-01-12 10:35:00,23.52,23.55,23.52,23.54,11000.0,12.1934,12.2089,12.1934,12.2037,11000.0
2007-01-12 10:40:00,23.54,23.55,23.51,23.51,17100.0,12.2037,12.2089,12.1882,12.1882,17100.0
2007-01-12 10:45:00,23.51,23.53,23.51,23.53,11800.0,12.1882,12.1985,12.1882,12.1985,11800.0
2007-01-12 10:50:00,23.53,23.53,23.51,23.53,16600.0,12.1985,12.1985,12.1882,12.1985,16600.0
2007-01-12 10:55:00,23.53,23.56,23.53,23.56,7300.0,12.1985,12.2141,12.1985,12.2141,7300.0
2007-01-12 11:00:00,23.55,23.56,23.54,23.55,10100.0,12.2089,12.2141,12.2037,12.2089,10100.0
2007-01-12 11:05:00,23.55,23.55,23.54,23.55,11800.0,12.2089,12.2089,12.2037,12.2089,11800.0
2007-01-12 11:10:00,23.55,23.55,23.53,23.55,37400.0,12.2089,12.2089,12.1985,12.2089,37400.0
2007-01-12 11:15:00,23.55,23.57,23.54,23.57,53400.0,12.2089,12.2193,12.2037,12.2193,53400.0
2007-01-12 11:20:00,23.56,23.56,23.55,23.56,24600.0,12.2141,12.2141,12.2089,12.2141,24600.0
2007-01-12 11:25:00,23.55,23.58,23.55,23.57,12700.0,12.2089,12.2245,12.2089,12.2193,12700.0
2007-01-12 11:30:00,23.58,23.58,23.56,23.57,17900.0,12.2245,12.2245,12.2141,12.2193,17900.0
2007-01-12 11:35:00,23.57,23.58,23.56,23.58,11600.0,12.2193,12.2245,12.2141,12.2245,11600.0
2007-01-12 11:40:00,23.57,23.58,23.53,23.53,21700.0,12.2193,12.2245,12.1985,12.1985,21700.0
2007-01-12 11:45:00,23.53,23.54,23.53,23.54,12900.0,12.1985,12.2037,12.1985,12.2037,12900.0
2007-01-12 11:50:00,23.54,23.56,23.54,23.55,10300.0,12.2037,12.2141,12.2037,12.2089,10300.0
2007-01-12 11:55:00,23.56,23.56,23.55,23.56,8300.0,12.2141,12.2141,12.2089,12.2141,8300.0
2007-01-12 12:00:00,23.56,23.57,23.55,23.57,9700.0,12.2141,12.2193,12.2089,12.2193,9700.0
2007-01-12 12:05:00,23.57,23.57,23.56,23.56,7300.0,12.2193,12.2193,12.2141,12.2141,7300.0
2007-01-12 12:10:00,23.57,23.57,23.55,23.55,11500.0,12.2193,12.2193,12.2089,12.2089,11500.0
2007-01-12 12:15:00,23.55,23.56,23.55,23.56,4900.0,12.2089,12.2141,12.2089,12.2141,4900.0
2007-01-12 12:20:00,23.55,23.57,23.52,23.52,33300.0,12.2089,12.2193,12.1934,12.1934,33300.0
2007-01-12 12:25:00,23.53,23.54,23.5,23.52,124000.0,12.1985,12.2037,12.183,12.1934,124000.0
2007-01-12 12:30:00,23.52,23.54,23.52,23.53,41000.0,12.1934,12.2037,12.1934,12.1985,41000.0
2007-01-12 12:35:00,23.54,23.54,23.51,23.52,24000.0,12.2037,12.2037,12.1882,12.1934,24000.0
2007-01-12 12:40:00,23.51,23.51,23.5,23.51,13800.0,12.1882,12.1882,12.183,12.1882,13800.0
2007-01-12 12:45:00,23.51,23.51,23.5,23.5,4100.0,12.1882,12.1882,12.183,12.183,4100.0
2007-01-12 12:50:00,23.51,23.52,23.5,23.51,6400.0,12.1882,12.1934,12.183,12.1882,6400.0
2007-01-12 12:55:00,23.52,23.53,23.52,23.53,3100.0,12.1934,12.1985,12.1934,12.1985,3100.0
2007-01-12 13:00:00,23.54,23.54,23.54,23.54,1700.0,12.2037,12.2037,12.2037,12.2037,1700.0
2007-01-12 13:05:00,23.54,23.54,23.53,23.53,4700.0,12.2037,12.2037,12.1985,12.1985,4700.0
2007-01-12 13:10:00,23.53,23.54,23.53,23.53,5300.0,12.1985,12.2037,12.1985,12.1985,5300.0
2007-01-12 13:15:00,23.54,23.54,23.53,23.53,3500.0,12.2037,12.2037,12.1985,12.1985,3500.0
2007-01-12 13:20:00,23.53,23.55,23.53,23.54,8900.0,12.1985,12.2089,12.1985,12.2037,8900.0
2007-01-12 13:25:00,23.54,23.55,23.54,23.54,5700.0,12.2037,12.2089,12.2037,12.2037,5700.0
2007-01-12 13:30:00,23.54,23.55,23.53,23.53,4000.0,12.2037,12.2089,12.1985,12.1985,4000.0
2007-01-12 13:35:00,23.53,23.54,23.53,23.53,8100.0,12.1985,12.2037,12.1985,12.1985,8100.0
2007-01-12 13:40:00,23.53,23.54,23.5,23.5,7500.0,12.1985,12.2037,12.183,12.183,7500.0
2007-01-12 13:45:00,23.5,23.51,23.5,23.51,8500.0,12.183,12.1882,12.183,12.1882,8500.0
2007-01-12 13:50:00,23.51,23.51,23.5,23.51,7500.0,12.1882,12.1882,12.183,12.1882,7500.0
2007-01-12 13:55:00,23.5,23.51,23.5,23.51,12600.0,12.183,12.1882,12.183,12.1882,12600.0
2007-01-12 14:00:00,23.51,23.52,23.51,23.52,7500.0,12.1882,12.1934,12.1882,12.1934,7500.0
2007-01-12 14:05:00,23.51,23.52,23.51,23.52,2500.0,12.1882,12.1934,12.1882,12.1934,2500.0
2007-01-12 14:10:00,23.52,23.52,23.51,23.51,8500.0,12.1934,12.1934,12.1882,12.1882,8500.0
2007-01-12 14:15:00,23.51,23.51,23.5,23.5,32100.0,12.1882,12.1882,12.183,12.183,32100.0
2007-01-12 14:20:00,23.5,23.51,23.5,23.51,9000.0,12.183,12.1882,12.183,12.1882,9000.0
2007-01-12 14:25:00,23.51,23.51,23.49,23.51,93300.0,12.1882,12.1882,12.1778,12.1882,93300.0
2007-01-12 14:30:00,23.51,23.51,23.5,23.5,3300.0,12.1882,12.1882,12.183,12.183,3300.0
2007-01-12 14:35:00,23.51,23.51,23.5,23.5,9000.0,12.1882,12.1882,12.183,12.183,9000.0
2007-01-12 14:40:00,23.51,23.51,23.5,23.51,3200.0,12.1882,12.1882,12.183,12.1882,3200.0
2007-01-12 14:45:00,23.5,23.51,23.5,23.51,3900.0,12.183,12.1882,12.183,12.1882,3900.0
2007-01-12 14:50:00,23.5,23.51,23.48,23.49,67700.0,12.183,12.1882,12.1726,12.1778,67700.0
2007-01-12 14:55:00,23.49,23.5,23.49,23.49,49200.0,12.1778,12.183,12.1778,12.1778,49200.0
2007-01-12 15:00:00,23.5,23.51,23.49,23.51,66900.0,12.183,12.1882,12.1778,12.1882,66900.0
2007-01-12 15:05:00,23.5,23.53,23.5,23.52,11400.0,12.183,12.1985,12.183,12.1934,11400.0
2007-01-12 15:10:00,23.53,23.53,23.52,23.53,6000.0,12.1985,12.1985,12.1934,12.1985,6000.0
2007-01-12 15:15:00,23.53,23.53,23.52,23.52,6200.0,12.1985,12.1985,12.1934,12.1934,6200.0
2007-01-12 15:20:00,23.52,23.53,23.52,23.52,11500.0,12.1934,12.1985,12.1934,12.1934,11500.0
2007-01-12 15:25:00,23.52,23.53,23.52,23.52,18600.0,12.1934,12.1985,12.1934,12.1934,18600.0
2007-01-12 15:30:00,23.52,23.53,23.52,23.52,13400.0,12.1934,12.1985,12.1934,12.1934,13400.0
2007-01-12 15:35:00,23.53,23.53,23.52,23.52,6400.0,12.1985,12.1985,12.1934,12.1934,6400.0
2007-01-12 15:40:00,23.53,23.53,23.51,23.51,15000.0,12.1985,12.1985,12.1882,12.1882,15000.0
2007-01-12 15:45:00,23.52,23.52,23.49,23.49,20900.0,12.1934,12.1934,12.1778,12.1778,20900.0
2007-01-12 15:50:00,23.49,23.5,23.49,23.5,15900.0,12.1778,12.183,12.1778,12.183,15900.0
2007-01-12 15:55:00,23.5,23.51,23.49,23.49,43900.0,12.183,12.1882,12.1778,12.1778,43900.0
2007-01-16 09:30:00,23.58,23.59,23.54,23.57,49500.0,12.2245,12.2297,12.2037,12.2193,49500.0
2007-01-16 09:35:00,23.57,23.57,23.56,23.57,57500.0,12.2193,12.2193,12.2141,12.2193,57500.0
2007-01-16 09:40:00,23.56,23.57,23.55,23.56,43300.0,12.2141,12.2193,12.2089,12.2141,43300.0
2007-01-16 09:45:00,23.55,23.57,23.54,23.55,64300.0,12.2089,12.2193,12.2037,12.2089,64300.0
2007-01-16 09:50:00,23.54,23.55,23.44,23.52,76300.0,12.2037,12.2089,12.1519,12.1934,76300.0
2007-01-16 09:55:00,23.51,23.52,23.51,23.52,29600.0,12.1882,12.1934,12.1882,12.1934,29600.0
2007-01-16 10:00:00,23.51,23.52,23.51,23.51,22800.0,12.1882,12.1934,12.1882,12.1882,22800.0
2007-01-16 10:05:00,23.51,23.52,23.48,23.48,119500.0,12.1882,12.1934,12.1726,12.1726,119500.0
2007-01-16 10:10:00,23.48,23.5,23.48,23.49,9200.0,12.1726,12.183,12.1726,12.1778,9200.0
2007-01-16 10:15:00,23.49,23.5,23.49,23.49,13400.0,12.1778,12.183,12.1778,12.1778,13400.0
2007-01-16 10:20:00,23.49,23.5,23.49,23.5,16400.0,12.1778,12.183,12.1778,12.183,16400.0
2007-01-16 10:25:00,23.5,23.5,23.49,23.5,3900.0,12.183,12.183,12.1778,12.183,3900.0
2007-01-16 10:30:00,23.49,23.5,23.49,23.49,8700.0,12.1778,12.183,12.1778,12.1778,8700.0
2007-01-16 10:35:00,23.49,23.5,23.48,23.48,26000.0,12.1778,12.183,12.1726,12.1726,26000.0
2007-01-16 10:40:00,23.48,23.49,23.47,23.47,27200.0,12.1726,12.1778,12.1674,12.1674,27200.0
2007-01-16 10:45:00,23.48,23.48,23.43,23.44,47700.0,12.1726,12.1726,12.1467,12.1519,47700.0
2007-01-16 10:50:00,23.44,23.45,23.44,23.44,17800.0,12.1519,12.1571,12.1519,12.1519,17800.0
2007-01-16 10:55:00,23.45,23.45,23.44,23.44,22800.0,12.1571,12.1571,12.1519,12.1519,22800.0
2007-01-16 11:00:00,23.43,23.48,23.42,23.44,21900.0,12.1467,12.1726,12.1415,12.1519,21900.0
2007-01-16 11:05:00,23.43,23.44,23.43,23.43,10500.0,12.1467,12.1519,12.1467,12.1467,10500.0
2007-01-16 11:10:00,23.44,23.44,23.38,23.39,79900.0,12.1519,12.1519,12.1208,12.126,79900.0
2007-01-16 11:15:00,23.39,23.39,23.37,23.37,37900.0,12.126,12.126,12.1156,12.1156,37900.0
2007-01-16 11:20:00,23.37,23.44,23.37,23.44,31500.0,12.1156,12.1519,12.1156,12.1519,31500.0
2007-01-16 11:25:00,23.43,23.44,23.41,23.44,44900.0,12.1467,12.1519,12.1363,12.1519,44900.0
2007-01-16 11:30:00,23.44,23.44,23.43,23.43,17100.0,12.1519,12.1519,12.1467,12.1467,17100.0
2007-01-16 11:35:00,23.42,23.44,23.42,23.44,8500.0,12.1415,12.1519,12.1415,12.1519,8500.0
2007-01-16 11:40:00,23.44,23.44,23.38,23.38,33500.0,12.1519,12.1519,12.1208,12.1208,33500.0
2007-01-16 11:45:00,23.39,23.39,23.38,23.38,3800.0,12.126,12.126,12.1208,12.1208,3800.0
2007-01-16 11:50:00,23.38,23.38,23.34,23.35,65600.0,12.1208,12.1208,12.1,12.1052,65600.0
2007-01-16 11:55:00,23.36,23.38,23.35,23.37,70000.0,12.1104,12.1208,12.1052,12.1156,70000.0
2007-01-16 12:00:00,23.37,23.38,23.35,23.35,131200.0,12.1156,12.1208,12.1052,12.1052,131200.0
2007-01-16 12:05:00,23.35,23.36,23.33,23.34,16000.0,12.1052,12.1104,12.0949,12.1,16000.0
2007-01-16 12:10:00,23.34,23.34,23.3,23.34,42400.0,12.1,12.1,12.0793,12.1,42400.0
2007-01-16 12:15:00,23.33,23.34,23.32,23.33,17300.0,12.0949,12.1,12.0897,12.0949,17300.0
2007-01-16 12:20:00,23.32,23.34,23.32,23.32,23300.0,12.0897,12.1,12.0897,12.0897,23300.0
2007-01-16 12:25:00,23.32,23.33,23.31,23.32,18500.0,12.0897,12.0949,12.0845,12.0897,18500.0
2007-01-16 12:30:00,23.32,23.34,23.31,23.33,17800.0,12.0897,12.1,12.0845,12.0949,17800.0
2007-01-16 12:35:00,23.34,23.4,23.33,23.4,89000.0,12.1,12.1312,12.0949,12.1312,89000.0
2007-01-16 12:40:00,23.4,23.41,23.35,23.35,36100.0,12.1312,12.1363,12.1052,12.1052,36100.0
2007-01-16 12:45:00,23.36,23.36,23.32,23.34,28000.0,12.1104,12.1104,12.0897,12.1,28000.0
2007-01-16 12:50:00,23.33,23.35,23.3,23.3,30400.0,12.0949,12.1052,12.0793,12.0793,30400.0
2007-01-16 12:55:00,23.31,23.33,23.3,23.33,12000.0,12.0845,12.0949,12.0793,12.0949,12000.0
2007-01-16 13:00:00,23.32,23.34,23.32,23.34,9800.0,12.0897,12.1,12.0897,12.1,9800.0
2007-01-16 13:05:00,23.34,23.34,23.33,23.34,4400.0,12.1,12.1,12.0949,12.1,4400.0
2007-01-16 13:10:00,23.34,23.34,23.33,23.34,5900.0,12.1,12.1,12.0949,12.1,5900.0
2007-01-16 13:15:00,23.34,23.35,23.34,23.35,4300.0,12.1,12.1052,12.1,12.1052,4300.0
2007-01-16 13:20:00,23.34,23.35,23.34,23.34,5200.0,12.1,12.1052,12.1,12.1,5200.0
2007-01-16 13:25:00,23.34,23.35,23.31,23.34,25800.0,12.1,12.1052,12.0845,12.1,25800.0
2007-01-16 13:30:00,23.34,23.34,23.33,23.34,3600.0,12.1,12.1,12.0949,12.1,3600.0
2007-01-16 13:35:00,23.34,23.35,23.3,23.34,38600.0,12.1,12.1052,12.0793,12.1,38600.0
2007-01-16 13:40:00,23.34,23.34,23.33,23.33,8700.0,12.1,12.1,12.0949,12.0949,8700.0
2007-01-16 13:45:00,23.33,23.34,23.33,23.34,4700.0,12.0949,12.1,12.0949,12.1,4700.0
2007-01-16 13:50:00,23.34,23.34,23.33,23.33,26300.0,12.1,12.1,12.0949,12.0949,26300.0
2007-01-16 13:55:00,23.32,23.34,23.31,23.31,21300.0,12.0897,12.1,12.0845,12.0845,21300.0
2007-01-16 14:00:00,23.31,23.33,23.3,23.3,29700.0,12.0845,12.0949,12.0793,12.0793,29700.0
2007-01-16 14:05:00,23.31,23.33,23.3,23.31,26900.0,12.0845,12.0949,12.0793,12.0845,26900.0
2007-01-16 14:10:00,23.31,23.32,23.3,23.3,15800.0,12.0845,12.0897,12.0793,12.0793,15800.0
2007-01-16 14:15:00,23.3,23.31,23.29,23.31,57100.0,12.0793,12.0845,12.0741,12.0845,57100.0
2007-01-16 14:20:00,23.32,23.32,23.31,23.32,12900.0,12.0897,12.0897,12.0845,12.0897,12900.0
2007-01-16 14:25:00,23.32,23.32,23.25,23.29,67100.0,12.0897,12.0897,12.0534,12.0741,67100.0
2007-01-16 14:30:00,23.28,23.3,23.26,23.3,177800.0,12.0689,12.0793,12.0586,12.0793,177800.0
2007-01-16 14:35:00,23.3,23.31,23.29,23.31,11800.0,12.0793,12.0845,12.0741,12.0845,11800.0
2007-01-16 14:40:00,23.31,23.31,23.3,23.3,7800.0,12.0845,12.0845,12.0793,12.0793,7800.0
2007-01-16 14:45:00,23.3,23.31,23.3,23.31,11200.0,12.0793,12.0845,12.0793,12.0845,11200.0
2007-01-16 14:50:00,23.31,23.32,23.3,23.31,22400.0,12.0845,12.0897,12.0793,12.0845,22400.0
2007-01-16 14:55:00,23.31,23.32,23.28,23.28,28000.0,12.0845,12.0897,12.0689,12.0689,28000.0
2007-01-16 15:00:00,23.28,23.3,23.27,23.27,109300.0,12.0689,12.0793,12.0638,12.0638,109300.0
2007-01-16 15:05:00,23.27,23.28,23.27,23.27,10000.0,12.0638,12.0689,12.0638,12.0638,10000.0
2007-01-16 15:10:00,23.28,23.28,23.27,23.28,31500.0,12.0689,12.0689,12.0638,12.0689,31500.0
2007-01-16 15:15:00,23.28,23.29,23.28,23.29,19300.0,12.0689,12.0741,12.0689,12.0741,19300.0
2007-01-16 15:20:00,23.28,23.31,23.28,23.3,38900.0,12.0689,12.0845,12.0689,12.0793,38900.0
2007-01-16 15:25:00,23.3,23.31,23.3,23.3,21300.0,12.0793,12.0845,12.0793,12.0793,21300.0
2007-01-16 15:30:00,23.3,23.32,23.27,23.28,63900.0,12.0793,12.0897,12.0638,12.0689,63900.0
2007-01-16 15:35:00,23.27,23.28,23.27,23.28,36200.0,12.0638,12.0689,12.0638,12.0689,36200.0
2007-01-16 15:40:00,23.27,23.29,23.27,23.28,77300.0,12.0638,12.0741,12.0638,12.0689,77300.0
2007-01-16 15:45:00,23.28,23.29,23.27,23.27,77100.0,12.0689,12.0741,12.0638,12.0638,77100.0
2007-01-16 15:50:00,23.27,23.28,23.25,23.25,94400.0,12.0638,12.0689,12.0534,12.0534,94400.0
2007-01-16 15:55:00,23.26,23.28,23.25,23.27,116800.0,12.0586,12.0689,12.0534,12.0638,116800.0
2007-01-17 09:30:00,23.2,23.32,23.2,23.24,54400.0,12.0275,12.0897,12.0275,12.0482,54400.0
2007-01-17 09:35:00,23.25,23.25,23.2,23.2,25900.0,12.0534,12.0534,12.0275,12.0275,25900.0
2007-01-17 09:40:00,23.21,23.21,23.17,23.2,41400.0,12.0327,12.0327,12.0119,12.0275,41400.0
2007-01-17 09:45:00,23.2,23.21,23.16,23.18,43500.0,12.0275,12.0327,12.0067,12.0171,43500.0
2007-01-17 09:50:00,23.18,23.2,23.17,23.2,31000.0,12.0171,12.0275,12.0119,12.0275,31000.0
2007-01-17 09:55:00,23.19,23.2,23.19,23.2,17300.0,12.0223,12.0275,12.0223,12.0275,17300.0
2007-01-17 10:00:00,23.2,23.2,23.11,23.14,72100.0,12.0275,12.0275,11.9808,11.9964,72100.0
2007-01-17 10:05:00,23.13,23.15,23.13,23.14,14500.0,11.9912,12.0015,11.9912,11.9964,14500.0
2007-01-17 10:10:00,23.15,23.15,23.13,23.14,21800.0,12.0015,12.0015,11.9912,11.9964,21800.0
2007-01-17 10:15:00,23.14,23.16,23.13,23.14,34300.0,11.9964,12.0067,11.9912,11.9964,34300.0
2007-01-17 10:20:00,23.14,23.15,23.11,23.12,69100.0,11.9964,12.0015,11.9808,11.986,69100.0
2007-01-17 10:25:00,23.12,23.2,23.12,23.14,189300.0,11.986,12.0275,11.986,11.9964,189300.0
2007-01-17 10:30:00,23.14,23.14,23.09,23.11,45300.0,11.9964,11.9964,11.9704,11.9808,45300.0
2007-01-17 10:35:00,23.1,23.17,23.09,23.17,99200.0,11.9756,12.0119,11.9704,12.0119,99200.0
2007-01-17 10:40:00,23.17,23.17,23.08,23.11,61800.0,12.0119,12.0119,11.9653,11.9808,61800.0
2007-01-17 10:45:00,23.12,23.13,23.12,23.13,25400.0,11.986,11.9912,11.986,11.9912,25400.0
2007-01-17 10:50:00,23.13,23.14,23.07,23.09,42800.0,11.9912,11.9964,11.9601,11.9704,42800.0
2007-01-17 10:55:00,23.09,23.14,23.09,23.1,99000.0,11.9704,11.9964,11.9704,11.9756,99000.0
2007-01-17 11:00:00,23.11,23.16,23.1,23.11,55000.0,11.9808,12.0067,11.9756,11.9808,55000.0
2007-01-17 11:05:00,23.1,23.14,23.09,23.09,60300.0,11.9756,11.9964,11.9704,11.9704,60300.0
2007-01-17 11:10:00,23.09,23.1,23.06,23.1,51500.0,11.9704,11.9756,11.9549,11.9756,51500.0
2007-01-17 11:15:00,23.1,23.15,23.1,23.15,22500.0,11.9756,12.0015,11.9756,12.0015,22500.0
2007-01-17 11:20:00,23.14,23.14,23.06,23.08,55200.0,11.9964,11.9964,11.9549,11.9653,55200.0
2007-01-17 11:25:00,23.07,23.09,23.07,23.07,29400.0,11.9601,11.9704,11.9601,11.9601,29400.0
2007-01-17 11:30:00,23.08,23.08,23.03,23.03,54800.0,11.9653,11.9653,11.9393,11.9393,54800.0
2007-01-17 11:35:00,23.04,23.09,23.03,23.07,36100.0,11.9445,11.9704,11.9393,11.9601,36100.0
2007-01-17 11:40:00,23.08,23.12,23.07,23.1,38200.0,11.9653,11.986,11.9601,11.9756,38200.0
2007-01-17 11:45:00,23.09,23.1,23.07,23.09,18700.0,11.9704,11.9756,11.9601,11.9704,18700.0
2007-01-17 11:50:00,23.09,23.11,23.09,23.1,18600.0,11.9704,11.9808,11.9704,11.9756,18600.0
2007-01-17 11:55:00,23.1,23.13,23.1,23.11,26300.0,11.9756,11.9912,11.9756,11.9808,26300.0
2007-01-17 12:00:00,23.12,23.15,23.12,23.15,31400.0,11.986,12.0015,11.986,12.0015,31400.0
2007-01-17 12:05:00,23.15,23.17,23.13,23.17,173800.0,12.0015,12.0119,11.9912,12.0119,173800.0
2007-01-17 12:10:00,23.17,23.19,23.16,23.17,80800.0,12.0119,12.0223,12.0067,12.0119,80800.0
2007-01-17 12:15:00,23.17,23.17,23.16,23.17,15300.0,12.0119,12.0119,12.0067,12.0119,15300.0
2007-01-17 12:20:00,23.17,23.17,23.14,23.15,83900.0,12.0119,12.0119,11.9964,12.0015,83900.0
2007-01-17 12:25:00,23.14,23.16,23.14,23.16,13800.0,11.9964,12.0067,11.9964,12.0067,13800.0
2007-01-17 12:30:00,23.16,23.17,23.15,23.16,18900.0,12.0067,12.0119,12.0015,12.0067,18900.0
2007-01-17 12:35:00,23.16,23.16,23.14,23.15,24800.0,12.0067,12.0067,11.9964,12.0015,24800.0
2007-01-17 12:40:00,23.15,23.15,23.13,23.13,42100.0,12.0015,12.0015,11.9912,11.9912,42100.0
2007-01-17 12:45:00,23.13,23.14,23.13,23.13,15300.0,11.9912,11.9964,11.9912,11.9912,15300.0
2007-01-17 12:50:00,23.13,23.14,23.1,23.13,98600.0,11.9912,11.9964,11.9756,11.9912,98600.0
2007-01-17 12:55:00,23.13,23.17,23.12,23.16,120000.0,11.9912,12.0119,11.986,12.0067,120000.0
2007-01-17 13:00:00,23.16,23.17,23.16,23.16,17700.0,12.0067,12.0119,12.0067,12.0067,17700.0
2007-01-17 13:05:00,23.16,23.16,23.14,23.16,19600.0,12.0067,12.0067,11.9964,12.0067,19600.0
2007-01-17 13:10:00,23.15,23.16,23.14,23.15,32200.0,12.0015,12.0067,11.9964,12.0015,32200.0
2007-01-17 13:15:00,23.14,23.16,23.13,23.13,35400.0,11.9964,12.0067,11.9912,11.9912,35400.0
2007-01-17 13:20:00,23.14,23.14,23.12,23.13,61200.0,11.9964,11.9964,11.986,11.9912,61200.0
2007-01-17 13:25:00,23.13,23.14,23.1,23.11,30300.0,11.9912,11.9964,11.9756,11.9808,30300.0
2007-01-17 13:30:00,23.12,23.12,23.06,23.1,95000.0,11.986,11.986,11.9549,11.9756,95000.0
2007-01-17 13:35:00,23.11,23.17,23.11,23.17,47800.0,11.9808,12.0119,11.9808,12.0119,47800.0
2007-01-17 13:40:00,23.17,23.18,23.14,23.18,26400.0,12.0119,12.0171,11.9964,12.0171,26400.0
2007-01-17 13:45:00,23.18,23.18,23.17,23.18,30600.0,12.0171,12.0171,12.0119,12.0171,30600.0
2007-01-17 13:50:00,23.17,23.18,23.17,23.17,13900.0,12.0119,12.0171,12.0119,12.0119,13900.0
2007-01-17 13:55:00,23.17,23.2,23.17,23.18,28200.0,12.0119,12.0275,12.0119,12.0171,28200.0
2007-01-17 14:00:00,23.17,23.18,23.17,23.18,28100.0,12.0119,12.0171,12.0119,12.0171,28100.0
2007-01-17 14:05:00,23.17,23.18,23.17,23.17,12900.0,12.0119,12.0171,12.0119,12.0119,12900.0
2007-01-17 14:10:00,23.17,23.17,23.12,23.12,31600.0,12.0119,12.0119,11.986,11.986,31600.0
2007-01-17 14:15:00,23.11,23.12,23.1,23.1,31900.0,11.9808,11.986,11.9756,11.9756,31900.0
2007-01-17 14:20:00,23.11,23.11,23.09,23.09,13400.0,11.9808,11.9808,11.9704,11.9704,13400.0
2007-01-17 14:25:00,23.09,23.14,23.09,23.14,39000.0,11.9704,11.9964,11.9704,11.9964,39000.0
2007-01-17 14:30:00,23.14,23.14,23.11,23.11,28400.0,11.9964,11.9964,11.9808,11.9808,28400.0
2007-01-17 14:35:00,23.11,23.12,23.11,23.12,8500.0,11.9808,11.986,11.9808,11.986,8500.0
2007-01-17 14:40:00,23.11,23.12,23.11,23.12,16000.0,11.9808,11.986,11.9808,11.986,16000.0
2007-01-17 14:45:00,23.11,23.11,23.04,23.05,66900.0,11.9808,11.9808,11.9445,11.9497,66900.0
2007-01-17 14:50:00,23.05,23.09,23.05,23.08,26200.0,11.9497,11.9704,11.9497,11.9653,26200.0
2007-01-17 14:55:00,23.08,23.09,23.08,23.09,8200.0,11.9653,11.9704,11.9653,11.9704,8200.0
2007-01-17 15:00:00,23.09,23.09,23.08,23.08,30300.0,11.9704,11.9704,11.9653,11.9653,30300.0
2007-01-17 15:05:00,23.08,23.08,23.07,23.07,24400.0,11.9653,11.9653,11.9601,11.9601,24400.0
2007-01-17 15:10:00,23.07,23.08,23.06,23.07,29900.0,11.9601,11.9653,11.9549,11.9601,29900.0
2007-01-17 15:15:00,23.07,23.07,23.05,23.05,24500.0,11.9601,11.9601,11.9497,11.9497,24500.0
2007-01-17 15:20:00,23.06,23.06,23.05,23.05,19700.0,11.9549,11.9549,11.9497,11.9497,19700.0
2007-01-17 15:25:00,23.06,23.06,22.97,22.98,149100.0,11.9549,11.9549,11.9082,11.9134,149100.0
2007-01-17 15:30:00,22.99,23.01,22.98,23.01,51800.0,11.9186,11.929,11.9134,11.929,51800.0
2007-01-17 15:35:00,23.01,23.06,23.01,23.04,56600.0,11.929,11.9549,11.929,11.9445,56600.0
2007-01-17 15:40:00,23.04,23.08,23.04,23.08,70500.0,11.9445,11.9653,11.9445,11.9653,70500.0
2007-01-17 15:45:00,23.08,23.11,23.07,23.07,81400.0,11.9653,11.9808,11.9601,11.9601,81400.0
2007-01-17 15:50:00,23.08,23.08,23.05,23.06,69300.0,11.9653,11.9653,11.9497,11.9549,69300.0
2007-01-17 15:55:00,23.06,23.12,23.05,23.12,137200.0,11.9549,11.986,11.9497,11.986,137200.0
2007-01-18 09:30:00,23.22,23.35,23.06,23.13,67400.0,12.0378,12.1052,11.9549,11.9912,67400.0
2007-01-18 09:35:00,23.13,23.17,23.13,23.16,6800.0,11.9912,12.0119,11.9912,12.0067,6800.0
2007-01-18 09:40:00,23.16,23.16,23.14,23.14,23400.0,12.0067,12.0067,11.9964,11.9964,23400.0
2007-01-18 09:45:00,23.13,23.14,23.09,23.1,24400.0,11.9912,11.9964,11.9704,11.9756,24400.0
2007-01-18 09:50:00,23.11,23.15,23.11,23.14,85800.0,11.9808,12.0015,11.9808,11.9964,85800.0
2007-01-18 09:55:00,23.14,23.14,23.13,23.13,15100.0,11.9964,11.9964,11.9912,11.9912,15100.0
2007-01-18 10:00:00,23.12,23.15,23.09,23.1,94200.0,11.986,12.0015,11.9704,11.9756,94200.0
2007-01-18 10:05:00,23.11,23.11,23.08,23.11,48400.0,11.9808,11.9808,11.9653,11.9808,48400.0
2007-01-18 10:10:00,23.11,23.11,23.05,23.06,50700.0,11.9808,11.9808,11.9497,11.9549,50700.0
2007-01-18 10:15:00,23.08,23.11,23.07,23.11,21600.0,11.9653,11.9808,11.9601,11.9808,21600.0
2007-01-18 10:20:00,23.11,23.11,23.08,23.08,24600.0,11.9808,11.9808,11.9653,11.9653,24600.0
2007-01-18 10:25:00,23.09,23.09,23.08,23.09,37500.0,11.9704,11.9704,11.9653,11.9704,37500.0
2007-01-18 10:30:00,23.1,23.11,23.09,23.09,18800.0,11.9756,11.9808,11.9704,11.9704,18800.0
2007-01-18 10:35:00,23.09,23.11,23.08,23.08,28800.0,11.9704,11.9808,11.9653,11.9653,28800.0
2007-01-18 10:40:00,23.08,23.11,23.08,23.11,6200.0,11.9653,11.9808,11.9653,11.9808,6200.0
2007-01-18 10:45:00,23.11,23.12,23.1,23.11,14500.0,11.9808,11.986,11.9756,11.9808,14500.0
2007-01-18 10:50:00,23.11,23.16,23.11,23.16,148900.0,11.9808,12.0067,11.9808,12.0067,148900.0
2007-01-18 10:55:00,23.16,23.16,23.15,23.15,26300.0,12.0067,12.0067,12.0015,12.0015,26300.0
2007-01-18 11:00:00,23.15,23.19,23.15,23.15,55500.0,12.0015,12.0223,12.0015,12.0015,55500.0
2007-01-18 11:05:00,23.15,23.19,23.15,23.16,48800.0,12.0015,12.0223,12.0015,12.0067,48800.0
2007-01-18 11:10:00,23.16,23.16,23.04,23.1,136300.0,12.0067,12.0067,11.9445,11.9756,136300.0
2007-01-18 11:15:00,23.11,23.15,23.1,23.12,64200.0,11.9808,12.0015,11.9756,11.986,64200.0
2007-01-18 11:20:00,23.12,23.13,23.07,23.08,25900.0,11.986,11.9912,11.9601,11.9653,25900.0
2007-01-18 11:25:00,23.08,23.13,23.08,23.13,81600.0,11.9653,11.9912,11.9653,11.9912,81600.0
2007-01-18 11:30:00,23.13,23.14,23.12,23.12,108900.0,11.9912,11.9964,11.986,11.986,108900.0
2007-01-18 11:35:00,23.13,23.15,23.12,23.14,77800.0,11.9912,12.0015,11.986,11.9964,77800.0
2007-01-18 11:40:00,23.14,23.16,23.13,23.15,101700.0,11.9964,12.0067,11.9912,12.0015,101700.0
2007-01-18 11:45:00,23.15,23.16,23.15,23.15,36100.0,12.0015,12.0067,12.0015,12.0015,36100.0
2007-01-18 11:50:00,23.15,23.15,23.14,23.15,33500.0,12.0015,12.0015,11.9964,12.0015,33500.0
2007-01-18 11:55:00,23.15,23.15,23.14,23.15,43500.0,12.0015,12.0015,11.9964,12.0015,43500.0
2007-01-18 12:00:00,23.15,23.15,23.14,23.15,103100.0,12.0015,12.0015,11.9964,12.0015,103100.0
2007-01-18 12:05:00,23.15,23.15,23.14,23.14,109300.0,12.0015,12.0015,11.9964,11.9964,109300.0
2007-01-18 12:10:00,23.15,23.15,23.14,23.15,10300.0,12.0015,12.0015,11.9964,12.0015,10300.0
2007-01-18 12:15:00,23.15,23.16,23.14,23.15,53400.0,12.0015,12.0067,11.9964,12.0015,53400.0
2007-01-18 12:20:00,23.16,23.19,23.16,23.18,31300.0,12.0067,12.0223,12.0067,12.0171,31300.0
2007-01-18 12:25:00,23.18,23.22,23.17,23.21,59400.0,12.0171,12.0378,12.0119,12.0327,59400.0
2007-01-18 12:30:00,23.22,23.25,23.17,23.22,63200.0,12.0378,12.0534,12.0119,12.0378,63200.0
2007-01-18 12:35:00,23.22,23.26,23.2,23.25,56200.0,12.0378,12.0586,12.0275,12.0534,56200.0
2007-01-18 12:40:00,23.25,23.26,23.24,23.25,38100.0,12.0534,12.0586,12.0482,12.0534,38100.0
2007-01-18 12:45:00,23.26,23.32,23.26,23.32,54800.0,12.0586,12.0897,12.0586,12.0897,54800.0
2007-01-18 12:50:00,23.32,23.34,23.3,23.3,43800.0,12.0897,12.1,12.0793,12.0793,43800.0
2007-01-18 12:55:00,23.3,23.33,23.3,23.32,15500.0,12.0793,12.0949,12.0793,12.0897,15500.0
2007-01-18 13:00:00,23.33,23.35,23.29,23.3,61200.0,12.0949,12.1052,12.0741,12.0793,61200.0
2007-01-18 13:05:00,23.29,23.35,23.29,23.35,28500.0,12.0741,12.1052,12.0741,12.1052,28500.0
2007-01-18 13:10:00,23.34,23.35,23.34,23.34,5600.0,12.1,12.1052,12.1,12.1,5600.0
2007-01-18 13:15:00,23.34,23.34,23.28,23.28,25000.0,12.1,12.1,12.0689,12.0689,25000.0
2007-01-18 13:20:00,23.28,23.32,23.28,23.31,26100.0,12.0689,12.0897,12.0689,12.0845,26100.0
2007-01-18 13:25:00,23.31,23.34,23.3,23.33,66000.0,12.0845,12.1,12.0793,12.0949,66000.0
2007-01-18 13:30:00,23.33,23.33,23.32,23.33,3000.0,12.0949,12.0949,12.0897,12.0949,3000.0
2007-01-18 13:35:00,23.33,23.35,23.32,23.35,8800.0,12.0949,12.1052,12.0897,12.1052,8800.0
2007-01-18 13:40:00,23.35,23.35,23.34,23.35,5600.0,12.1052,12.1052,12.1,12.1052,5600.0
2007-01-18 13:45:00,23.35,23.35,23.34,23.34,3200.0,12.1052,12.1052,12.1,12.1,3200.0
2007-01-18 13:50:00,23.34,23.35,23.34,23.34,7900.0,12.1,12.1052,12.1,12.1,7900.0
2007-01-18 13:55:00,23.34,23.35,23.3,23.3,37400.0,12.1,12.1052,12.0793,12.0793,37400.0
2007-01-18 14:00:00,23.3,23.31,23.29,23.3,30500.0,12.0793,12.0845,12.0741,12.0793,30500.0
2007-01-18 14:05:00,23.31,23.31,23.25,23.27,90900.0,12.0845,12.0845,12.0534,12.0638,90900.0
2007-01-18 14:10:00,23.27,23.27,23.26,23.26,13300.0,12.0638,12.0638,12.0586,12.0586,13300.0
2007-01-18 14:15:00,23.26,23.27,23.26,23.27,10000.0,12.0586,12.0638,12.0586,12.0638,10000.0
2007-01-18 14:20:00,23.26,23.27,23.22,23.22,41900.0,12.0586,12.0638,12.0378,12.0378,41900.0
2007-01-18 14:25:00,23.22,23.26,23.22,23.24,28900.0,12.0378,12.0586,12.0378,12.0482,28900.0
2007-01-18 14:30:00,23.25,23.26,23.23,23.25,54200.0,12.0534,12.0586,12.043,12.0534,54200.0
2007-01-18 14:35:00,23.25,23.27,23.19,23.24,123200.0,12.0534,12.0638,12.0223,12.0482,123200.0
2007-01-18 14:40:00,23.24,23.27,23.23,23.25,56300.0,12.0482,12.0638,12.043,12.0534,56300.0
2007-01-18 14:45:00,23.25,23.27,23.21,23.21,37400.0,12.0534,12.0638,12.0327,12.0327,37400.0
2007-01-18 14:50:00,23.22,23.26,23.21,23.24,31400.0,12.0378,12.0586,12.0327,12.0482,31400.0
2007-01-18 14:55:00,23.23,23.27,23.23,23.26,35100.0,12.043,12.0638,12.043,12.0586,35100.0
2007-01-18 15:00:00,23.26,23.27,23.23,23.26,101900.0,12.0586,12.0638,12.043,12.0586,101900.0
2007-01-18 15:05:00,23.27,23.27,23.26,23.26,26700.0,12.0638,12.0638,12.0586,12.0586,26700.0
2007-01-18 15:10:00,23.27,23.27,23.24,23.24,134100.0,12.0638,12.0638,12.0482,12.0482,134100.0
2007-01-18 15:15:00,23.24,23.26,23.17,23.19,244600.0,12.0482,12.0586,12.0119,12.0223,244600.0
2007-01-18 15:20:00,23.19,23.26,23.18,23.25,104600.0,12.0223,12.0586,12.0171,12.0534,104600.0
2007-01-18 15:25:00,23.25,23.25,23.24,23.24,35900.0,12.0534,12.0534,12.0482,12.0482,35900.0
2007-01-18 15:30:00,23.24,23.25,23.21,23.23,54300.0,12.0482,12.0534,12.0327,12.043,54300.0
2007-01-18 15:35:00,23.24,23.27,23.23,23.26,67900.0,12.0482,12.0638,12.043,12.0586,67900.0
2007-01-18 15:40:00,23.26,23.26,23.24,23.24,69000.0,12.0586,12.0586,12.0482,12.0482,69000.0
2007-01-18 15:45:00,23.24,23.25,23.23,23.25,54000.0,12.0482,12.0534,12.043,12.0534,54000.0
2007-01-18 15:50:00,23.24,23.25,23.22,23.24,73900.0,12.0482,12.0534,12.0378,12.0482,73900.0
2007-01-18 15:55:00,23.24,23.25,23.19,23.19,76100.0,12.0482,12.0534,12.0223,12.0223,76100.0
2007-01-19 09:30:00,23.13,23.22,23.07,23.16,208800.0,11.9912,12.0378,11.9601,12.0067,208800.0
2007-01-19 09:35:00,23.17,23.18,23.14,23.15,24400.0,12.0119,12.0171,11.9964,12.0015,24400.0
2007-01-19 09:40:00,23.15,23.16,23.14,23.15,39100.0,12.0015,12.0067,11.9964,12.0015,39100.0
2007-01-19 09:45:00,23.15,23.18,23.15,23.18,49500.0,12.0015,12.0171,12.0015,12.0171,49500.0
2007-01-19 09:50:00,23.18,23.18,23.16,23.17,35800.0,12.0171,12.0171,12.0067,12.0119,35800.0
2007-01-19 09:55:00,23.18,23.19,23.17,23.17,32800.0,12.0171,12.0223,12.0119,12.0119,32800.0
2007-01-19 10:00:00,23.18,23.21,23.11,23.12,64800.0,12.0171,12.0327,11.9808,11.986,64800.0
2007-01-19 10:05:00,23.12,23.14,23.12,23.13,12000.0,11.986,11.9964,11.986,11.9912,12000.0
2007-01-19 10:10:00,23.13,23.13,23.12,23.12,14400.0,11.9912,11.9912,11.986,11.986,14400.0
2007-01-19 10:15:00,23.12,23.13,23.09,23.09,20700.0,11.986,11.9912,11.9704,11.9704,20700.0
2007-01-19 10:20:00,23.09,23.1,23.08,23.09,27600.0,11.9704,11.9756,11.9653,11.9704,27600.0
2007-01-19 10:25:00,23.1,23.17,23.1,23.15,42100.0,11.9756,12.0119,11.9756,12.0015,42100.0
2007-01-19 10:30:00,23.15,23.15,23.11,23.12,13300.0,12.0015,12.0015,11.9808,11.986,13300.0
2007-01-19 10:35:00,23.12,23.17,23.12,23.17,23000.0,11.986,12.0119,11.986,12.0119,23000.0
2007-01-19 10:40:00,23.18,23.19,23.18,23.19,42400.0,12.0171,12.0223,12.0171,12.0223,42400.0
2007-01-19 10:45:00,23.18,23.2,23.18,23.18,24900.0,12.0171,12.0275,12.0171,12.0171,24900.0
2007-01-19 10:50:00,23.19,23.25,23.19,23.24,32900.0,12.0223,12.0534,12.0223,12.0482,32900.0
2007-01-19 10:55:00,23.24,23.25,23.22,23.23,26200.0,12.0482,12.0534,12.0378,12.043,26200.0
2007-01-19 11:00:00,23.23,23.24,23.22,23.23,19300.0,12.043,12.0482,12.0378,12.043,19300.0
2007-01-19 11:05:00,23.22,23.26,23.22,23.24,76200.0,12.0378,12.0586,12.0378,12.0482,76200.0
2007-01-19 11:10:00,23.25,23.25,23.19,23.19,21400.0,12.0534,12.0534,12.0223,12.0223,21400.0
2007-01-19 11:15:00,23.2,23.2,23.16,23.19,132000.0,12.0275,12.0275,12.0067,12.0223,132000.0
2007-01-19 11:20:00,23.18,23.24,23.18,23.23,58200.0,12.0171,12.0482,12.0171,12.043,58200.0
2007-01-19 11:25:00,23.23,23.24,23.17,23.17,50000.0,12.043,12.0482,12.0119,12.0119,50000.0
2007-01-19 11:30:00,23.16,23.17,23.13,23.15,73300.0,12.0067,12.0119,11.9912,12.0015,73300.0
2007-01-19 11:35:00,23.14,23.15,23.13,23.13,19500.0,11.9964,12.0015,11.9912,11.9912,19500.0
2007-01-19 11:40:00,23.13,23.15,23.13,23.15,23700.0,11.9912,12.0015,11.9912,12.0015,23700.0
2007-01-19 11:45:00,23.15,23.15,23.13,23.13,22500.0,12.0015,12.0015,11.9912,11.9912,22500.0
2007-01-19 11:50:00,23.13,23.15,23.13,23.14,19700.0,11.9912,12.0015,11.9912,11.9964,19700.0
2007-01-19 11:55:00,23.14,23.15,23.11,23.13,42000.0,11.9964,12.0015,11.9808,11.9912,42000.0
2007-01-19 12:00:00,23.13,23.15,23.13,23.14,34400.0,11.9912,12.0015,11.9912,11.9964,34400.0
2007-01-19 12:05:00,23.15,23.15,23.14,23.14,7400.0,12.0015,12.0015,11.9964,11.9964,7400.0
2007-01-19 12:10:00,23.14,23.14,23.1,23.1,31200.0,11.9964,11.9964,11.9756,11.9756,31200.0
2007-01-19 12:15:00,23.1,23.12,23.1,23.11,122800.0,11.9756,11.986,11.9756,11.9808,122800.0
2007-01-19 12:20:00,23.11,23.12,23.1,23.1,26800.0,11.9808,11.986,11.9756,11.9756,26800.0
2007-01-19 12:25:00,23.1,23.11,23.1,23.1,11000.0,11.9756,11.9808,11.9756,11.9756,11000.0
2007-01-19 12:30:00,23.1,23.16,23.1,23.13,54200.0,11.9756,12.0067,11.9756,11.9912,54200.0
2007-01-19 12:35:00,23.13,23.13,23.11,23.13,23800.0,11.9912,11.9912,11.9808,11.9912,23800.0
2007-01-19 12:40:00,23.13,23.15,23.13,23.14,88600.0,11.9912,12.0015,11.9912,11.9964,88600.0
2007-01-19 12:45:00,23.14,23.15,23.14,23.15,10400.0,11.9964,12.0015,11.9964,12.0015,10400.0
2007-01-19 12:50:00,23.14,23.16,23.14,23.14,132400.0,11.9964,12.0067,11.9964,11.9964,132400.0
2007-01-19 12:55:00,23.14,23.14,23.13,23.13,16600.0,11.9964,11.9964,11.9912,11.9912,16600.0
2007-01-19 13:00:00,23.13,23.14,23.13,23.14,24100.0,11.9912,11.9964,11.9912,11.9964,24100.0
2007-01-19 13:05:00,23.14,23.14,23.13,23.13,22800.0,11.9964,11.9964,11.9912,11.9912,22800.0
2007-01-19 13:10:00,23.13,23.14,23.13,23.13,10500.0,11.9912,11.9964,11.9912,11.9912,10500.0
2007-01-19 13:15:00,23.13,23.14,23.12,23.13,15700.0,11.9912,11.9964,11.986,11.9912,15700.0
2007-01-19 13:20:00,23.12,23.14,23.12,23.14,23800.0,11.986,11.9964,11.986,11.9964,23800.0
2007-01-19 13:25:00,23.14,23.14,23.13,23.13,29200.0,11.9964,11.9964,11.9912,11.9912,29200.0
2007-01-19 13:30:00,23.14,23.14,23.13,23.13,9100.0,11.9964,11.9964,11.9912,11.9912,9100.0
2007-01-19 13:35:00,23.13,23.14,23.11,23.13,50900.0,11.9912,11.9964,11.9808,11.9912,50900.0
2007-01-19 13:40:00,23.12,23.14,23.12,23.13,19200.0,11.986,11.9964,11.986,11.9912,19200.0
2007-01-19 13:45:00,23.13,23.15,23.13,23.14,34900.0,11.9912,12.0015,11.9912,11.9964,34900.0
2007-01-19 13:50:00,23.13,23.15,23.13,23.15,25600.0,11.9912,12.0015,11.9912,12.0015,25600.0
2007-01-19 13:55:00,23.14,23.15,23.13,23.14,49500.0,11.9964,12.0015,11.9912,11.9964,49500.0
2007-01-19 14:00:00,23.14,23.15,23.14,23.15,34200.0,11.9964,12.0015,11.9964,12.0015,34200.0
2007-01-19 14:05:00,23.15,23.15,23.14,23.14,20700.0,12.0015,12.0015,11.9964,11.9964,20700.0
2007-01-19 14:10:00,23.14,23.15,23.14,23.14,12700.0,11.9964,12.0015,11.9964,11.9964,12700.0
2007-01-19 14:15:00,23.14,23.15,23.12,23.14,37300.0,11.9964,12.0015,11.986,11.9964,37300.0
2007-01-19 14:20:00,23.13,23.15,23.13,23.15,53800.0,11.9912,12.0015,11.9912,12.0015,53800.0
2007-01-19 14:25:00,23.14,23.15,23.13,23.14,16800.0,11.9964,12.0015,11.9912,11.9964,16800.0
2007-01-19 14:30:00,23.15,23.15,23.14,23.14,13100.0,12.0015,12.0015,11.9964,11.9964,13100.0
2007-01-19 14:35:00,23.14,23.15,23.13,23.13,11100.0,11.9964,12.0015,11.9912,11.9912,11100.0
2007-01-19 14:40:00,23.13,23.14,23.13,23.14,27000.0,11.9912,11.9964,11.9912,11.9964,27000.0
2007-01-19 14:45:00,23.13,23.15,23.13,23.14,17300.0,11.9912,12.0015,11.9912,11.9964,17300.0
2007-01-19 14:50:00,23.14,23.15,23.14,23.14,13400.0,11.9964,12.0015,11.9964,11.9964,13400.0
2007-01-19 14:55:00,23.14,23.15,23.14,23.14,29000.0,11.9964,12.0015,11.9964,11.9964,29000.0
2007-01-19 15:00:00,23.14,23.15,23.14,23.14,37300.0,11.9964,12.0015,11.9964,11.9964,37300.0
2007-01-19 15:05:00,23.15,23.15,23.14,23.15,51000.0,12.0015,12.0015,11.9964,12.0015,51000.0
2007-01-19 15:10:00,23.14,23.15,23.13,23.14,194400.0,11.9964,12.0015,11.9912,11.9964,194400.0
2007-01-19 15:15:00,23.14,23.14,23.11,23.13,70300.0,11.9964,11.9964,11.9808,11.9912,70300.0
2007-01-19 15:20:00,23.13,23.18,23.13,23.18,155600.0,11.9912,12.0171,11.9912,12.0171,155600.0
2007-01-19 15:25:00,23.17,23.18,23.15,23.17,33400.0,12.0119,12.0171,12.0015,12.0119,33400.0
2007-01-19 15:30:00,23.16,23.17,23.13,23.14,183600.0,12.0067,12.0119,11.9912,11.9964,183600.0
2007-01-19 15:35:00,23.14,23.15,23.13,23.13,33300.0,11.9964,12.0015,11.9912,11.9912,33300.0
2007-01-19 15:40:00,23.13,23.14,23.12,23.12,34200.0,11.9912,11.9964,11.986,11.986,34200.0
2007-01-19 15:45:00,23.12,23.13,23.09,23.11,79700.0,11.986,11.9912,11.9704,11.9808,79700.0
2007-01-19 15:50:00,23.11,23.14,23.11,23.13,30400.0,11.9808,11.9964,11.9808,11.9912,30400.0
2007-01-19 15:55:00,23.14,23.14,23.09,23.09,153300.0,11.9964,11.9964,11.9704,11.9704,153300.0
2007-01-22 09:30:00,23.04,23.09,23.04,23.08,36200.0,11.9445,11.9704,11.9445,11.9653,36200.0
2007-01-22 09:35:00,23.07,23.07,23.05,23.07,21800.0,11.9601,11.9601,11.9497,11.9601,21800.0
2007-01-22 09:40:00,23.06,23.09,23.06,23.07,26700.0,11.9549,11.9704,11.9549,11.9601,26700.0
2007-01-22 09:45:00,23.08,23.08,23.04,23.05,21000.0,11.9653,11.9653,11.9445,11.9497,21000.0
2007-01-22 09:50:00,23.05,23.05,23.04,23.04,6800.0,11.9497,11.9497,11.9445,11.9445,6800.0
2007-01-22 09:55:00,23.04,23.1,23.04,23.09,53800.0,11.9445,11.9756,11.9445,11.9704,53800.0
2007-01-22 10:00:00,23.08,23.08,23.0,23.0,72700.0,11.9653,11.9653,11.9238,11.9238,72700.0
2007-01-22 10:05:00,23.01,23.03,23.0,23.02,23200.0,11.929,11.9393,11.9238,11.9342,23200.0
2007-01-22 10:10:00,23.02,23.04,23.02,23.04,31400.0,11.9342,11.9445,11.9342,11.9445,31400.0
2007-01-22 10:15:00,23.03,23.04,23.01,23.04,28000.0,11.9393,11.9445,11.929,11.9445,28000.0
2007-01-22 10:20:00,23.03,23.06,23.01,23.01,36900.0,11.9393,11.9549,11.929,11.929,36900.0
2007-01-22 10:25:00,23.0,23.05,23.0,23.02,43900.0,11.9238,11.9497,11.9238,11.9342,43900.0
2007-01-22 10:30:00,23.03,23.03,22.99,23.02,39700.0,11.9393,11.9393,11.9186,11.9342,39700.0
2007-01-22 10:35:00,23.02,23.03,23.01,23.03,23300.0,11.9342,11.9393,11.929,11.9393,23300.0
2007-01-22 10:40:00,23.03,23.03,22.99,22.99,40400.0,11.9393,11.9393,11.9186,11.9186,40400.0
2007-01-22 10:45:00,23.0,23.0,22.98,22.99,14300.0,11.9238,11.9238,11.9134,11.9186,14300.0
2007-01-22 10:50:00,22.99,23.01,22.98,23.0,34100.0,11.9186,11.929,11.9134,11.9238,34100.0
2007-01-22 10:55:00,23.01,23.02,23.01,23.01,7800.0,11.929,11.9342,11.929,11.929,7800.0
2007-01-22 11:00:00,23.01,23.02,23.01,23.01,17300.0,11.929,11.9342,11.929,11.929,17300.0
2007-01-22 11:05:00,23.01,23.01,22.99,22.99,22900.0,11.929,11.929,11.9186,11.9186,22900.0
2007-01-22 11:10:00,23.0,23.0,22.99,22.99,17500.0,11.9238,11.9238,11.9186,11.9186,17500.0
2007-01-22 11:15:00,23.0,23.01,22.99,23.01,12700.0,11.9238,11.929,11.9186,11.929,12700.0
2007-01-22 11:20:00,23.01,23.01,23.0,23.01,14300.0,11.929,11.929,11.9238,11.929,14300.0
2007-01-22 11:25:00,23.0,23.01,23.0,23.0,11100.0,11.9238,11.929,11.9238,11.9238,11100.0
2007-01-22 11:30:00,23.01,23.01,22.99,23.0,11000.0,11.929,11.929,11.9186,11.9238,11000.0
2007-01-22 11:35:00,23.0,23.02,22.99,23.02,18200.0,11.9238,11.9342,11.9186,11.9342,18200.0
2007-01-22 11:40:00,23.02,23.03,23.01,23.02,17200.0,11.9342,11.9393,11.929,11.9342,17200.0
2007-01-22 11:45:00,23.02,23.02,23.01,23.02,6800.0,11.9342,11.9342,11.929,11.9342,6800.0
2007-01-22 11:50:00,23.02,23.03,23.01,23.03,25100.0,11.9342,11.9393,11.929,11.9393,25100.0
2007-01-22 11:55:00,23.03,23.04,23.0,23.0,19900.0,11.9393,11.9445,11.9238,11.9238,19900.0
2007-01-22 12:00:00,23.0,23.01,23.0,23.01,13500.0,11.9238,11.929,11.9238,11.929,13500.0
2007-01-22 12:05:00,23.0,23.01,23.0,23.01,18800.0,11.9238,11.929,11.9238,11.929,18800.0
2007-01-22 12:10:00,23.01,23.01,23.0,23.01,21100.0,11.929,11.929,11.9238,11.929,21100.0
2007-01-22 12:15:00,23.0,23.01,23.0,23.01,12500.0,11.9238,11.929,11.9238,11.929,12500.0
2007-01-22 12:20:00,23.0,23.0,22.99,22.99,10900.0,11.9238,11.9238,11.9186,11.9186,10900.0
2007-01-22 12:25:00,23.0,23.0,22.98,22.98,13500.0,11.9238,11.9238,11.9134,11.9134,13500.0
2007-01-22 12:30:00,22.98,22.99,22.98,22.98,8200.0,11.9134,11.9186,11.9134,11.9134,8200.0
2007-01-22 12:35:00,22.97,22.98,22.96,22.97,16400.0,11.9082,11.9134,11.903,11.9082,16400.0
2007-01-22 12:40:00,22.97,22.99,22.96,22.98,18700.0,11.9082,11.9186,11.903,11.9134,18700.0
2007-01-22 12:45:00,22.99,22.99,22.97,22.97,14400.0,11.9186,11.9186,11.9082,11.9082,14400.0
2007-01-22 12:50:00,22.97,22.98,22.97,22.97,13200.0,11.9082,11.9134,11.9082,11.9082,13200.0
2007-01-22 12:55:00,22.97,22.98,22.97,22.98,3700.0,11.9082,11.9134,11.9082,11.9134,3700.0
2007-01-22 13:00:00,22.97,22.98,22.97,22.97,12300.0,11.9082,11.9134,11.9082,11.9082,12300.0
2007-01-22 13:05:00,22.97,22.98,22.97,22.98,16400.0,11.9082,11.9134,11.9082,11.9134,16400.0
2007-01-22 13:10:00,22.98,23.01,22.98,23.0,9000.0,11.9134,11.929,11.9134,11.9238,9000.0
2007-01-22 13:15:00,23.01,23.01,22.99,23.0,23100.0,11.929,11.929,11.9186,11.9238,23100.0
2007-01-22 13:20:00,22.99,23.02,22.99,23.01,43600.0,11.9186,11.9342,11.9186,11.929,43600.0
2007-01-22 13:25:00,23.01,23.02,23.0,23.02,17800.0,11.929,11.9342,11.9238,11.9342,17800.0
2007-01-22 13:30:00,23.03,23.03,23.0,23.01,36100.0,11.9393,11.9393,11.9238,11.929,36100.0
2007-01-22 13:35:00,23.01,23.01,23.0,23.01,19100.0,11.929,11.929,11.9238,11.929,19100.0
2007-01-22 13:40:00,23.01,23.01,23.0,23.01,19200.0,11.929,11.929,11.9238,11.929,19200.0
2007-01-22 13:45:00,23.01,23.01,22.99,23.0,42300.0,11.929,11.929,11.9186,11.9238,42300.0
2007-01-22 13:50:00,23.0,23.0,22.99,23.0,46100.0,11.9238,11.9238,11.9186,11.9238,46100.0
2007-01-22 13:55:00,23.01,23.02,22.99,22.99,31700.0,11.929,11.9342,11.9186,11.9186,31700.0
2007-01-22 14:00:00,22.99,23.0,22.98,22.99,285100.0,11.9186,11.9238,11.9134,11.9186,285100.0
2007-01-22 14:05:00,22.99,23.02,22.99,23.02,28300.0,11.9186,11.9342,11.9186,11.9342,28300.0
2007-01-22 14:10:00,23.02,23.02,23.01,23.01,5000.0,11.9342,11.9342,11.929,11.929,5000.0
2007-01-22 14:15:00,23.02,23.02,23.01,23.01,4300.0,11.9342,11.9342,11.929,11.929,4300.0
2007-01-22 14:20:00,23.02,23.02,23.01,23.02,5600.0,11.9342,11.9342,11.929,11.9342,5600.0
2007-01-22 14:25:00,23.01,23.02,23.01,23.02,4000.0,11.929,11.9342,11.929,11.9342,4000.0
2007-01-22 14:30:00,23.01,23.02,23.01,23.01,7500.0,11.929,11.9342,11.929,11.929,7500.0
2007-01-22 14:35:00,23.01,23.02,23.01,23.01,6400.0,11.929,11.9342,11.929,11.929,6400.0
2007-01-22 14:40:00,23.02,23.02,23.0,23.0,29800.0,11.9342,11.9342,11.9238,11.9238,29800.0
2007-01-22 14:45:00,23.0,23.02,22.98,22.98,60500.0,11.9238,11.9342,11.9134,11.9134,60500.0
2007-01-22 14:50:00,22.99,22.99,22.98,22.99,14800.0,11.9186,11.9186,11.9134,11.9186,14800.0
2007-01-22 14:55:00,22.98,22.99,22.98,22.99,9600.0,11.9134,11.9186,11.9134,11.9186,9600.0
2007-01-22 15:00:00,22.98,22.99,22.98,22.98,9400.0,11.9134,11.9186,11.9134,11.9134,9400.0
2007-01-22 15:05:00,22.99,23.0,22.98,23.0,9800.0,11.9186,11.9238,11.9134,11.9238,9800.0
2007-01-22 15:10:00,23.0,23.0,22.99,22.99,7500.0,11.9238,11.9238,11.9186,11.9186,7500.0
2007-01-22 15:15:00,23.0,23.0,22.99,23.0,17100.0,11.9238,11.9238,11.9186,11.9238,17100.0
2007-01-22 15:20:00,22.99,23.0,22.98,22.99,47400.0,11.9186,11.9238,11.9134,11.9186,47400.0
2007-01-22 15:25:00,22.98,22.99,22.98,22.99,6800.0,11.9134,11.9186,11.9134,11.9186,6800.0
2007-01-22 15:30:00,22.98,22.99,22.98,22.98,13900.0,11.9134,11.9186,11.9134,11.9134,13900.0
2007-01-22 15:35:00,22.99,22.99,22.98,22.99,22400.0,11.9186,11.9186,11.9134,11.9186,22400.0
2007-01-22 15:40:00,22.99,23.0,22.98,23.0,17900.0,11.9186,11.9238,11.9134,11.9238,17900.0
2007-01-22 15:45:00,23.0,23.0,22.99,23.0,21000.0,11.9238,11.9238,11.9186,11.9238,21000.0
2007-01-22 15:50:00,23.0,23.0,22.99,22.99,22000.0,11.9238,11.9238,11.9186,11.9186,22000.0
2007-01-22 15:55:00,22.99,23.0,22.98,22.98,47400.0,11.9186,11.9238,11.9134,11.9134,47400.0
2007-01-23 09:30:00,23.05,23.08,22.98,23.0,81900.0,11.9497,11.9653,11.9134,11.9238,81900.0
2007-01-23 09:35:00,22.99,23.0,22.95,22.97,13700.0,11.9186,11.9238,11.8979,11.9082,13700.0
2007-01-23 09:40:00,22.97,22.99,22.96,22.96,7500.0,11.9082,11.9186,11.903,11.903,7500.0
2007-01-23 09:45:00,22.97,22.98,22.96,22.98,3600.0,11.9082,11.9134,11.903,11.9134,3600.0
2007-01-23 09:50:00,22.98,22.99,22.95,22.96,9400.0,11.9134,11.9186,11.8979,11.903,9400.0
2007-01-23 09:55:00,22.96,22.97,22.94,22.97,14700.0,11.903,11.9082,11.8927,11.9082,14700.0
2007-01-23 10:00:00,22.97,22.97,22.93,22.96,35300.0,11.9082,11.9082,11.8875,11.903,35300.0
2007-01-23 10:05:00,22.96,22.97,22.95,22.97,19900.0,11.903,11.9082,11.8979,11.9082,19900.0
2007-01-23 10:10:00,22.96,22.99,22.91,22.92,46400.0,11.903,11.9186,11.8771,11.8823,46400.0
2007-01-23 10:15:00,22.91,22.93,22.91,22.93,13700.0,11.8771,11.8875,11.8771,11.8875,13700.0
2007-01-23 10:20:00,22.94,22.95,22.91,22.91,34500.0,11.8927,11.8979,11.8771,11.8771,34500.0
2007-01-23 10:25:00,22.91,22.92,22.91,22.92,5100.0,11.8771,11.8823,11.8771,11.8823,5100.0
2007-01-23 10:30:00,22.92,22.93,22.91,22.91,11700.0,11.8823,11.8875,11.8771,11.8771,11700.0
2007-01-23 10:35:00,22.92,22.93,22.92,22.93,7200.0,11.8823,11.8875,11.8823,11.8875,7200.0
2007-01-23 10:40:00,22.93,22.93,22.92,22.92,3700.0,11.8875,11.8875,11.8823,11.8823,3700.0
2007-01-23 10:45:00,22.93,22.93,22.91,22.91,18100.0,11.8875,11.8875,11.8771,11.8771,18100.0
2007-01-23 10:50:00,22.92,22.93,22.9,22.91,11900.0,11.8823,11.8875,11.8719,11.8771,11900.0
2007-01-23 10:55:00,22.91,22.92,22.9,22.92,14500.0,11.8771,11.8823,11.8719,11.8823,14500.0
2007-01-23 11:00:00,22.92,22.92,22.91,22.91,7100.0,11.8823,11.8823,11.8771,11.8771,7100.0
2007-01-23 11:05:00,22.92,22.94,22.92,22.94,28800.0,11.8823,11.8927,11.8823,11.8927,28800.0
2007-01-23 11:10:00,22.95,22.95,22.94,22.95,15700.0,11.8979,11.8979,11.8927,11.8979,15700.0
2007-01-23 11:15:00,22.95,22.96,22.94,22.94,31100.0,11.8979,11.903,11.8927,11.8927,31100.0
2007-01-23 11:20:00,22.95,22.96,22.94,22.94,18000.0,11.8979,11.903,11.8927,11.8927,18000.0
2007-01-23 11:25:00,22.95,22.95,22.94,22.94,19100.0,11.8979,11.8979,11.8927,11.8927,19100.0
2007-01-23 11:30:00,22.95,22.95,22.93,22.93,19000.0,11.8979,11.8979,11.8875,11.8875,19000.0
2007-01-23 11:35:00,22.94,22.94,22.92,22.92,12000.0,11.8927,11.8927,11.8823,11.8823,12000.0
2007-01-23 11:40:00,22.93,22.94,22.92,22.94,24800.0,11.8875,11.8927,11.8823,11.8927,24800.0
2007-01-23 11:45:00,22.94,22.95,22.93,22.95,23200.0,11.8927,11.8979,11.8875,11.8979,23200.0
2007-01-23 11:50:00,22.95,22.95,22.94,22.94,4900.0,11.8979,11.8979,11.8927,11.8927,4900.0
2007-01-23 11:55:00,22.95,22.95,22.94,22.94,7300.0,11.8979,11.8979,11.8927,11.8927,7300.0
2007-01-23 12:00:00,22.94,22.95,22.94,22.95,11200.0,11.8927,11.8979,11.8927,11.8979,11200.0
2007-01-23 12:05:00,22.94,22.95,22.94,22.95,4000.0,11.8927,11.8979,11.8927,11.8979,4000.0
2007-01-23 12:10:00,22.94,22.95,22.94,22.94,15300.0,11.8927,11.8979,11.8927,11.8927,15300.0
2007-01-23 12:15:00,22.94,22.95,22.93,22.95,17500.0,11.8927,11.8979,11.8875,11.8979,17500.0
2007-01-23 12:20:00,22.95,22.95,22.94,22.94,5700.0,11.8979,11.8979,11.8927,11.8927,5700.0
2007-01-23 12:25:00,22.95,22.95,22.94,22.94,6700.0,11.8979,11.8979,11.8927,11.8927,6700.0
2007-01-23 12:30:00,22.94,22.94,22.93,22.94,39400.0,11.8927,11.8927,11.8875,11.8927,39400.0
2007-01-23 12:35:00,22.93,22.94,22.93,22.94,8400.0,11.8875,11.8927,11.8875,11.8927,8400.0
2007-01-23 12:40:00,22.93,22.94,22.93,22.94,14400.0,11.8875,11.8927,11.8875,11.8927,14400.0
2007-01-23 12:45:00,22.94,22.94,22.93,22.94,22900.0,11.8927,11.8927,11.8875,11.8927,22900.0
2007-01-23 12:50:00,22.94,22.95,22.93,22.94,63400.0,11.8927,11.8979,11.8875,11.8927,63400.0
2007-01-23 12:55:00,22.95,22.96,22.94,22.95,121700.0,11.8979,11.903,11.8927,11.8979,121700.0
2007-01-23 13:00:00,22.95,22.95,22.93,22.95,76100.0,11.8979,11.8979,11.8875,11.8979,76100.0
2007-01-23 13:05:00,22.95,22.96,22.95,22.95,5700.0,11.8979,11.903,11.8979,11.8979,5700.0
2007-01-23 13:10:00,22.96,22.97,22.95,22.96,25000.0,11.903,11.9082,11.8979,11.903,25000.0
2007-01-23 13:15:00,22.97,22.97,22.96,22.97,8300.0,11.9082,11.9082,11.903,11.9082,8300.0
2007-01-23 13:20:00,22.98,22.99,22.97,22.99,10100.0,11.9134,11.9186,11.9082,11.9186,10100.0
2007-01-23 13:25:00,22.99,23.0,22.97,22.97,68800.0,11.9186,11.9238,11.9082,11.9082,68800.0
2007-01-23 13:30:00,22.97,22.97,22.97,22.97,3000.0,11.9082,11.9082,11.9082,11.9082,3000.0
2007-01-23 13:35:00,22.98,22.98,22.97,22.97,4900.0,11.9134,11.9134,11.9082,11.9082,4900.0
2007-01-23 13:40:00,22.97,22.97,22.96,22.97,7300.0,11.9082,11.9082,11.903,11.9082,7300.0
2007-01-23 13:45:00,22.97,22.99,22.96,22.98,43600.0,11.9082,11.9186,11.903,11.9134,43600.0
2007-01-23 13:50:00,22.98,22.99,22.98,22.98,2900.0,11.9134,11.9186,11.9134,11.9134,2900.0
2007-01-23 13:55:00,22.99,23.01,22.98,23.0,30100.0,11.9186,11.929,11.9134,11.9238,30100.0
2007-01-23 14:00:00,23.01,23.03,22.98,22.98,74200.0,11.929,11.9393,11.9134,11.9134,74200.0
2007-01-23 14:05:00,22.99,22.99,22.96,22.97,37200.0,11.9186,11.9186,11.903,11.9082,37200.0
2007-01-23 14:10:00,22.98,22.99,22.97,22.98,18000.0,11.9134,11.9186,11.9082,11.9134,18000.0
2007-01-23 14:15:00,22.99,22.99,22.98,22.98,10000.0,11.9186,11.9186,11.9134,11.9134,10000.0
2007-01-23 14:20:00,22.98,22.99,22.98,22.98,20000.0,11.9134,11.9186,11.9134,11.9134,20000.0
2007-01-23 14:25:00,22.99,22.99,22.98,22.98,6300.0,11.9186,11.9186,11.9134,11.9134,6300.0
2007-01-23 14:30:00,22.98,22.99,22.98,22.98,17500.0,11.9134,11.9186,11.9134,11.9134,17500.0
2007-01-23 14:35:00,22.98,23.01,22.98,22.99,201000.0,11.9134,11.929,11.9134,11.9186,201000.0
2007-01-23 14:40:00,22.98,22.99,22.94,22.98,112000.0,11.9134,11.9186,11.8927,11.9134,112000.0
2007-01-23 14:45:00,22.98,23.0,22.98,22.99,62900.0,11.9134,11.9238,11.9134,11.9186,62900.0
2007-01-23 14:50:00,23.0,23.0,22.99,22.99,13900.0,11.9238,11.9238,11.9186,11.9186,13900.0
2007-01-23 14:55:00,22.99,23.0,22.99,23.0,8200.0,11.9186,11.9238,11.9186,11.9238,8200.0
2007-01-23 15:00:00,22.99,23.0,22.99,22.99,60300.0,11.9186,11.9238,11.9186,11.9186,60300.0
2007-01-23 15:05:00,22.99,23.0,22.99,22.99,15000.0,11.9186,11.9238,11.9186,11.9186,15000.0
2007-01-23 15:10:00,22.99,23.0,22.99,23.0,39100.0,11.9186,11.9238,11.9186,11.9238,39100.0
2007-01-23 15:15:00,23.0,23.0,22.99,23.0,20300.0,11.9238,11.9238,11.9186,11.9238,20300.0
2007-01-23 15:20:00,22.99,23.0,22.99,23.0,15700.0,11.9186,11.9238,11.9186,11.9238,15700.0
2007-01-23 15:25:00,23.0,23.0,22.99,22.99,8700.0,11.9238,11.9238,11.9186,11.9186,8700.0
2007-01-23 15:30:00,23.0,23.0,22.99,22.99,7600.0,11.9238,11.9238,11.9186,11.9186,7600.0
2007-01-23 15:35:00,23.0,23.0,22.99,22.99,12100.0,11.9238,11.9238,11.9186,11.9186,12100.0
2007-01-23 15:40:00,22.99,23.0,22.99,23.0,42400.0,11.9186,11.9238,11.9186,11.9238,42400.0
2007-01-23 15:45:00,23.0,23.0,22.99,23.0,65600.0,11.9238,11.9238,11.9186,11.9238,65600.0
2007-01-23 15:50:00,23.0,23.0,22.99,22.99,36100.0,11.9238,11.9238,11.9186,11.9186,36100.0
2007-01-23 15:55:00,23.0,23.0,22.98,22.98,139600.0,11.9238,11.9238,11.9134,11.9134,139600.0
2007-01-24 09:30:00,23.0,23.0,22.96,23.0,40700.0,11.9238,11.9238,11.903,11.9238,40700.0
2007-01-24 09:35:00,23.0,23.0,22.99,23.0,9500.0,11.9238,11.9238,11.9186,11.9238,9500.0
2007-01-24 09:40:00,23.0,23.01,22.99,23.0,20800.0,11.9238,11.929,11.9186,11.9238,20800.0
2007-01-24 09:45:00,23.0,23.0,22.99,23.0,16800.0,11.9238,11.9238,11.9186,11.9238,16800.0
2007-01-24 09:50:00,23.0,23.01,22.99,23.0,12000.0,11.9238,11.929,11.9186,11.9238,12000.0
2007-01-24 09:55:00,22.99,23.01,22.97,22.98,20300.0,11.9186,11.929,11.9082,11.9134,20300.0
2007-01-24 10:00:00,22.97,22.99,22.97,22.98,20700.0,11.9082,11.9186,11.9082,11.9134,20700.0
2007-01-24 10:05:00,22.98,22.98,22.97,22.97,11200.0,11.9134,11.9134,11.9082,11.9082,11200.0
2007-01-24 10:10:00,22.98,22.98,22.97,22.97,22900.0,11.9134,11.9134,11.9082,11.9082,22900.0
2007-01-24 10:15:00,22.97,22.99,22.97,22.99,10000.0,11.9082,11.9186,11.9082,11.9186,10000.0
2007-01-24 10:20:00,22.99,22.99,22.97,22.98,14800.0,11.9186,11.9186,11.9082,11.9134,14800.0
2007-01-24 10:25:00,22.98,22.99,22.97,22.99,16300.0,11.9134,11.9186,11.9082,11.9186,16300.0
2007-01-24 10:30:00,22.99,23.0,22.98,23.0,170600.0,11.9186,11.9238,11.9134,11.9238,170600.0
2007-01-24 10:35:00,23.0,23.0,22.98,23.0,38600.0,11.9238,11.9238,11.9134,11.9238,38600.0
2007-01-24 10:40:00,22.99,23.0,22.99,23.0,31800.0,11.9186,11.9238,11.9186,11.9238,31800.0
2007-01-24 10:45:00,23.0,23.0,22.99,23.0,13400.0,11.9238,11.9238,11.9186,11.9238,13400.0
2007-01-24 10:50:00,23.0,23.0,22.99,23.0,4700.0,11.9238,11.9238,11.9186,11.9238,4700.0
2007-01-24 10:55:00,23.0,23.0,22.99,23.0,30800.0,11.9238,11.9238,11.9186,11.9238,30800.0
2007-01-24 11:00:00,23.0,23.0,22.99,23.0,11000.0,11.9238,11.9238,11.9186,11.9238,11000.0
2007-01-24 11:05:00,23.0,23.0,22.99,23.0,7200.0,11.9238,11.9238,11.9186,11.9238,7200.0
2007-01-24 11:10:00,23.0,23.0,22.99,22.99,25100.0,11.9238,11.9238,11.9186,11.9186,25100.0
2007-01-24 11:15:00,23.0,23.0,22.99,22.99,17800.0,11.9238,11.9238,11.9186,11.9186,17800.0
2007-01-24 11:20:00,23.0,23.0,22.99,22.99,3600.0,11.9238,11.9238,11.9186,11.9186,3600.0
2007-01-24 11:25:00,23.0,23.0,22.98,22.99,25000.0,11.9238,11.9238,11.9134,11.9186,25000.0
2007-01-24 11:30:00,22.99,22.99,22.98,22.99,2200.0,11.9186,11.9186,11.9134,11.9186,2200.0
2007-01-24 11:35:00,22.99,22.99,22.98,22.99,8800.0,11.9186,11.9186,11.9134,11.9186,8800.0
2007-01-24 11:40:00,22.99,22.99,22.98,22.99,15300.0,11.9186,11.9186,11.9134,11.9186,15300.0
2007-01-24 11:45:00,22.99,22.99,22.98,22.98,3100.0,11.9186,11.9186,11.9134,11.9134,3100.0
2007-01-24 11:50:00,22.99,23.0,22.99,22.99,50900.0,11.9186,11.9238,11.9186,11.9186,50900.0
2007-01-24 11:55:00,22.99,23.0,22.99,23.0,5000.0,11.9186,11.9238,11.9186,11.9238,5000.0
2007-01-24 12:00:00,22.99,23.0,22.99,23.0,2700.0,11.9186,11.9238,11.9186,11.9238,2700.0
2007-01-24 12:05:00,22.99,23.0,22.99,23.0,10400.0,11.9186,11.9238,11.9186,11.9238,10400.0
2007-01-24 12:10:00,22.99,23.0,22.99,22.99,21600.0,11.9186,11.9238,11.9186,11.9186,21600.0
2007-01-24 12:15:00,23.0,23.0,22.99,22.99,15000.0,11.9238,11.9238,11.9186,11.9186,15000.0
2007-01-24 12:20:00,23.0,23.0,22.99,23.0,16900.0,11.9238,11.9238,11.9186,11.9238,16900.0
2007-01-24 12:25:00,23.0,23.0,22.99,23.0,4300.0,11.9238,11.9238,11.9186,11.9238,4300.0
2007-01-24 12:30:00,22.99,23.0,22.99,23.0,162300.0,11.9186,11.9238,11.9186,11.9238,162300.0
2007-01-24 12:35:00,23.0,23.0,22.99,23.0,7400.0,11.9238,11.9238,11.9186,11.9238,7400.0
2007-01-24 12:40:00,22.99,23.0,22.99,23.0,7300.0,11.9186,11.9238,11.9186,11.9238,7300.0
2007-01-24 12:45:00,23.0,23.0,22.99,22.99,20100.0,11.9238,11.9238,11.9186,11.9186,20100.0
2007-01-24 12:50:00,23.0,23.0,22.99,22.99,7500.0,11.9238,11.9238,11.9186,11.9186,7500.0
2007-01-24 12:55:00,23.0,23.0,22.99,23.0,18800.0,11.9238,11.9238,11.9186,11.9238,18800.0
2007-01-24 13:00:00,22.99,23.0,22.99,23.0,11500.0,11.9186,11.9238,11.9186,11.9238,11500.0
2007-01-24 13:05:00,23.0,23.0,22.99,23.0,14400.0,11.9238,11.9238,11.9186,11.9238,14400.0
2007-01-24 13:10:00,22.99,23.0,22.99,23.0,14200.0,11.9186,11.9238,11.9186,11.9238,14200.0
2007-01-24 13:15:00,23.0,23.0,22.99,23.0,7900.0,11.9238,11.9238,11.9186,11.9238,7900.0
2007-01-24 13:20:00,23.0,23.0,22.99,22.99,70800.0,11.9238,11.9238,11.9186,11.9186,70800.0
2007-01-24 13:25:00,23.0,23.0,22.99,22.99,15300.0,11.9238,11.9238,11.9186,11.9186,15300.0
2007-01-24 13:30:00,23.0,23.0,22.99,23.0,5400.0,11.9238,11.9238,11.9186,11.9238,5400.0
2007-01-24 13:35:00,23.0,23.0,22.99,22.99,13800.0,11.9238,11.9238,11.9186,11.9186,13800.0
2007-01-24 13:40:00,23.0,23.0,23.0,23.0,1200.0,11.9238,11.9238,11.9238,11.9238,1200.0
2007-01-24 13:45:00,23.0,23.0,22.99,23.0,12400.0,11.9238,11.9238,11.9186,11.9238,12400.0
2007-01-24 13:50:00,22.99,23.0,22.99,22.99,9100.0,11.9186,11.9238,11.9186,11.9186,9100.0
2007-01-24 13:55:00,23.0,23.02,22.99,23.0,133000.0,11.9238,11.9342,11.9186,11.9238,133000.0
2007-01-24 14:00:00,23.0,23.0,22.99,23.0,22300.0,11.9238,11.9238,11.9186,11.9238,22300.0
2007-01-24 14:05:00,23.0,23.0,22.99,22.99,26600.0,11.9238,11.9238,11.9186,11.9186,26600.0
2007-01-24 14:10:00,22.99,23.0,22.99,22.99,9600.0,11.9186,11.9238,11.9186,11.9186,9600.0
2007-01-24 14:15:00,22.99,22.99,22.98,22.98,11600.0,11.9186,11.9186,11.9134,11.9134,11600.0
2007-01-24 14:20:00,22.98,22.99,22.98,22.99,2300.0,11.9134,11.9186,11.9134,11.9186,2300.0
2007-01-24 14:25:00,22.98,22.99,22.98,22.99,8000.0,11.9134,11.9186,11.9134,11.9186,8000.0
2007-01-24 14:30:00,22.99,22.99,22.98,22.99,14900.0,11.9186,11.9186,11.9134,11.9186,14900.0
2007-01-24 14:35:00,22.99,22.99,22.98,22.98,13900.0,11.9186,11.9186,11.9134,11.9134,13900.0
2007-01-24 14:40:00,22.98,23.0,22.98,23.0,18500.0,11.9134,11.9238,11.9134,11.9238,18500.0
2007-01-24 14:45:00,23.0,23.0,22.99,23.0,16300.0,11.9238,11.9238,11.9186,11.9238,16300.0
2007-01-24 14:50:00,23.0,23.0,22.99,23.0,16400.0,11.9238,11.9238,11.9186,11.9238,16400.0
2007-01-24 14:55:00,23.0,23.01,22.99,23.0,43600.0,11.9238,11.929,11.9186,11.9238,43600.0
2007-01-24 15:00:00,23.0,23.0,23.0,23.0,273200.0,11.9238,11.9238,11.9238,11.9238,273200.0
2007-01-24 15:05:00,23.0,23.0,23.0,23.0,11800.0,11.9238,11.9238,11.9238,11.9238,11800.0
2007-01-24 15:10:00,22.99,23.0,22.99,23.0,10900.0,11.9186,11.9238,11.9186,11.9238,10900.0
2007-01-24 15:15:00,22.99,23.0,22.99,23.0,22800.0,11.9186,11.9238,11.9186,11.9238,22800.0
2007-01-24 15:20:00,23.0,23.0,22.99,22.99,18100.0,11.9238,11.9238,11.9186,11.9186,18100.0
2007-01-24 15:25:00,22.99,23.01,22.99,22.99,162300.0,11.9186,11.929,11.9186,11.9186,162300.0
2007-01-24 15:30:00,22.99,23.0,22.99,23.0,75300.0,11.9186,11.9238,11.9186,11.9238,75300.0
2007-01-24 15:35:00,22.99,23.0,22.99,23.0,8700.0,11.9186,11.9238,11.9186,11.9238,8700.0
2007-01-24 15:40:00,23.0,23.0,22.99,23.0,84100.0,11.9238,11.9238,11.9186,11.9238,84100.0
2007-01-24 15:45:00,23.0,23.0,22.99,23.0,291200.0,11.9238,11.9238,11.9186,11.9238,291200.0
2007-01-24 15:50:00,23.0,23.01,22.99,23.0,175400.0,11.9238,11.929,11.9186,11.9238,175400.0
2007-01-24 15:55:00,23.0,23.02,22.99,23.02,83900.0,11.9238,11.9342,11.9186,11.9342,83900.0
2007-01-25 09:30:00,23.04,23.04,22.99,23.01,55100.0,11.9445,11.9445,11.9186,11.929,55100.0
2007-01-25 09:35:00,23.01,23.01,22.98,23.0,46100.0,11.929,11.929,11.9134,11.9238,46100.0
2007-01-25 09:40:00,22.99,23.01,22.99,22.99,218400.0,11.9186,11.929,11.9186,11.9186,218400.0
2007-01-25 09:45:00,23.0,23.01,22.99,22.99,43800.0,11.9238,11.929,11.9186,11.9186,43800.0
2007-01-25 09:50:00,23.0,23.0,22.97,22.97,23600.0,11.9238,11.9238,11.9082,11.9082,23600.0
2007-01-25 09:55:00,22.97,22.98,22.97,22.98,3800.0,11.9082,11.9134,11.9082,11.9134,3800.0
2007-01-25 10:00:00,22.97,22.99,22.97,22.98,29800.0,11.9082,11.9186,11.9082,11.9134,29800.0
2007-01-25 10:05:00,22.99,22.99,22.97,22.97,17100.0,11.9186,11.9186,11.9082,11.9082,17100.0
2007-01-25 10:10:00,22.98,22.98,22.97,22.98,5700.0,11.9134,11.9134,11.9082,11.9134,5700.0
2007-01-25 10:15:00,22.97,22.98,22.97,22.98,5900.0,11.9082,11.9134,11.9082,11.9134,5900.0
2007-01-25 10:20:00,22.97,22.99,22.97,22.99,30300.0,11.9082,11.9186,11.9082,11.9186,30300.0
2007-01-25 10:25:00,23.0,23.0,22.99,23.0,4600.0,11.9238,11.9238,11.9186,11.9238,4600.0
2007-01-25 10:30:00,23.0,23.0,22.98,23.0,29400.0,11.9238,11.9238,11.9134,11.9238,29400.0
2007-01-25 10:35:00,22.99,23.0,22.99,23.0,23500.0,11.9186,11.9238,11.9186,11.9238,23500.0
2007-01-25 10:40:00,23.0,23.0,22.99,23.0,17900.0,11.9238,11.9238,11.9186,11.9238,17900.0
2007-01-25 10:45:00,22.99,23.01,22.99,23.01,203500.0,11.9186,11.929,11.9186,11.929,203500.0
2007-01-25 10:50:00,23.01,23.02,23.0,23.01,24200.0,11.929,11.9342,11.9238,11.929,24200.0
2007-01-25 10:55:00,23.01,23.03,23.01,23.02,31800.0,11.929,11.9393,11.929,11.9342,31800.0
2007-01-25 11:00:00,23.03,23.15,23.02,23.13,144400.0,11.9393,12.0015,11.9342,11.9912,144400.0
2007-01-25 11:05:00,23.13,23.13,23.08,23.12,51000.0,11.9912,11.9912,11.9653,11.986,51000.0
2007-01-25 11:10:00,23.12,23.13,23.08,23.09,12400.0,11.986,11.9912,11.9653,11.9704,12400.0
2007-01-25 11:15:00,23.09,23.1,23.06,23.07,59500.0,11.9704,11.9756,11.9549,11.9601,59500.0
2007-01-25 11:20:00,23.08,23.09,23.07,23.08,19000.0,11.9653,11.9704,11.9601,11.9653,19000.0
2007-01-25 11:25:00,23.08,23.09,23.08,23.08,12900.0,11.9653,11.9704,11.9653,11.9653,12900.0
2007-01-25 11:30:00,23.07,23.1,23.07,23.08,21800.0,11.9601,11.9756,11.9601,11.9653,21800.0
2007-01-25 11:35:00,23.08,23.1,23.07,23.07,295400.0,11.9653,11.9756,11.9601,11.9601,295400.0
2007-01-25 11:40:00,23.07,23.08,23.06,23.06,5000.0,11.9601,11.9653,11.9549,11.9549,5000.0
2007-01-25 11:45:00,23.07,23.07,23.05,23.05,4100.0,11.9601,11.9601,11.9497,11.9497,4100.0
2007-01-25 11:50:00,23.05,23.06,23.05,23.05,4500.0,11.9497,11.9549,11.9497,11.9497,4500.0
2007-01-25 11:55:00,23.05,23.06,23.05,23.06,3200.0,11.9497,11.9549,11.9497,11.9549,3200.0
2007-01-25 12:00:00,23.05,23.06,23.05,23.05,11300.0,11.9497,11.9549,11.9497,11.9497,11300.0
2007-01-25 12:05:00,23.05,23.05,23.03,23.04,40300.0,11.9497,11.9497,11.9393,11.9445,40300.0
2007-01-25 12:10:00,23.03,23.04,23.03,23.03,7300.0,11.9393,11.9445,11.9393,11.9393,7300.0
2007-01-25 12:15:00,23.04,23.04,23.02,23.03,10300.0,11.9445,11.9445,11.9342,11.9393,10300.0
2007-01-25 12:20:00,23.03,23.03,23.02,23.03,7200.0,11.9393,11.9393,11.9342,11.9393,7200.0
2007-01-25 12:25:00,23.03,23.03,23.02,23.02,8800.0,11.9393,11.9393,11.9342,11.9342,8800.0
2007-01-25 12:30:00,23.02,23.03,23.02,23.03,7100.0,11.9342,11.9393,11.9342,11.9393,7100.0
2007-01-25 12:35:00,23.02,23.04,23.02,23.04,21200.0,11.9342,11.9445,11.9342,11.9445,21200.0
2007-01-25 12:40:00,23.03,23.04,23.03,23.04,2400.0,11.9393,11.9445,11.9393,11.9445,2400.0
2007-01-25 12:45:00,23.04,23.04,23.03,23.04,12100.0,11.9445,11.9445,11.9393,11.9445,12100.0
2007-01-25 12:50:00,23.03,23.04,23.03,23.03,6700.0,11.9393,11.9445,11.9393,11.9393,6700.0
2007-01-25 12:55:00,23.03,23.04,23.03,23.03,4300.0,11.9393,11.9445,11.9393,11.9393,4300.0
2007-01-25 13:00:00,23.03,23.04,23.02,23.02,14400.0,11.9393,11.9445,11.9342,11.9342,14400.0
2007-01-25 13:05:00,23.02,23.04,23.02,23.04,14100.0,11.9342,11.9445,11.9342,11.9445,14100.0
2007-01-25 13:10:00,23.04,23.04,23.03,23.04,14300.0,11.9445,11.9445,11.9393,11.9445,14300.0
2007-01-25 13:15:00,23.03,23.04,23.03,23.03,17800.0,11.9393,11.9445,11.9393,11.9393,17800.0
2007-01-25 13:20:00,23.03,23.05,23.03,23.05,33400.0,11.9393,11.9497,11.9393,11.9497,33400.0
2007-01-25 13:25:00,23.05,23.06,23.05,23.06,14300.0,11.9497,11.9549,11.9497,11.9549,14300.0
2007-01-25 13:30:00,23.05,23.05,23.03,23.04,41300.0,11.9497,11.9497,11.9393,11.9445,41300.0
2007-01-25 13:35:00,23.03,23.04,23.0,23.01,62600.0,11.9393,11.9445,11.9238,11.929,62600.0
2007-01-25 13:40:00,23.01,23.01,23.0,23.0,10300.0,11.929,11.929,11.9238,11.9238,10300.0
2007-01-25 13:45:00,23.0,23.01,23.0,23.0,13700.0,11.9238,11.929,11.9238,11.9238,13700.0
2007-01-25 13:50:00,23.0,23.01,23.0,23.01,22200.0,11.9238,11.929,11.9238,11.929,22200.0
2007-01-25 13:55:00,23.01,23.03,23.01,23.01,66400.0,11.929,11.9393,11.929,11.929,66400.0
2007-01-25 14:00:00,23.01,23.01,22.97,22.97,73100.0,11.929,11.929,11.9082,11.9082,73100.0
2007-01-25 14:05:00,22.97,23.0,22.95,22.97,67300.0,11.9082,11.9238,11.8979,11.9082,67300.0
2007-01-25 14:10:00,22.97,22.98,22.97,22.97,2700.0,11.9082,11.9134,11.9082,11.9082,2700.0
2007-01-25 14:15:00,22.97,22.98,22.97,22.98,18800.0,11.9082,11.9134,11.9082,11.9134,18800.0
2007-01-25 14:20:00,22.98,22.99,22.98,22.99,8500.0,11.9134,11.9186,11.9134,11.9186,8500.0
2007-01-25 14:25:00,22.98,22.99,22.97,22.97,8600.0,11.9134,11.9186,11.9082,11.9082,8600.0
2007-01-25 14:30:00,22.97,22.98,22.97,22.97,11400.0,11.9082,11.9134,11.9082,11.9082,11400.0
2007-01-25 14:35:00,22.98,23.0,22.97,22.99,26400.0,11.9134,11.9238,11.9082,11.9186,26400.0
2007-01-25 14:40:00,23.0,23.0,22.98,22.98,9700.0,11.9238,11.9238,11.9134,11.9134,9700.0
2007-01-25 14:45:00,22.99,22.99,22.97,22.98,14900.0,11.9186,11.9186,11.9082,11.9134,14900.0
2007-01-25 14:50:00,22.98,22.99,22.97,22.98,16600.0,11.9134,11.9186,11.9082,11.9134,16600.0
2007-01-25 14:55:00,22.99,22.99,22.98,22.99,16300.0,11.9186,11.9186,11.9134,11.9186,16300.0
2007-01-25 15:00:00,22.98,22.99,22.97,22.97,15800.0,11.9134,11.9186,11.9082,11.9082,15800.0
2007-01-25 15:05:00,22.97,22.98,22.96,22.96,24100.0,11.9082,11.9134,11.903,11.903,24100.0
2007-01-25 15:10:00,22.96,22.97,22.96,22.97,12900.0,11.903,11.9082,11.903,11.9082,12900.0
2007-01-25 15:15:00,22.96,22.97,22.96,22.96,9500.0,11.903,11.9082,11.903,11.903,9500.0
2007-01-25 15:20:00,22.96,22.97,22.96,22.96,12300.0,11.903,11.9082,11.903,11.903,12300.0
2007-01-25 15:25:00,22.96,22.97,22.96,22.97,7700.0,11.903,11.9082,11.903,11.9082,7700.0
2007-01-25 15:30:00,22.97,22.97,22.96,22.97,15000.0,11.9082,11.9082,11.903,11.9082,15000.0
2007-01-25 15:35:00,22.97,22.97,22.96,22.97,31600.0,11.9082,11.9082,11.903,11.9082,31600.0
2007-01-25 15:40:00,22.97,22.98,22.96,22.97,19100.0,11.9082,11.9134,11.903,11.9082,19100.0
2007-01-25 15:45:00,22.98,22.98,22.97,22.97,8200.0,11.9134,11.9134,11.9082,11.9082,8200.0
2007-01-25 15:50:00,22.97,23.0,22.97,23.0,71600.0,11.9082,11.9238,11.9082,11.9238,71600.0
2007-01-25 15:55:00,23.0,23.02,22.99,23.01,115000.0,11.9238,11.9342,11.9186,11.929,115000.0
2007-01-26 09:30:00,23.0,23.08,23.0,23.06,131000.0,11.9238,11.9653,11.9238,11.9549,131000.0
2007-01-26 09:35:00,23.06,23.08,23.06,23.06,21600.0,11.9549,11.9653,11.9549,11.9549,21600.0
2007-01-26 09:40:00,23.06,23.06,23.03,23.03,23700.0,11.9549,11.9549,11.9393,11.9393,23700.0
2007-01-26 09:45:00,23.04,23.04,23.02,23.03,40900.0,11.9445,11.9445,11.9342,11.9393,40900.0
2007-01-26 09:50:00,23.03,23.04,23.01,23.01,33600.0,11.9393,11.9445,11.929,11.929,33600.0
2007-01-26 09:55:00,23.01,23.01,22.99,22.99,13200.0,11.929,11.929,11.9186,11.9186,13200.0
2007-01-26 10:00:00,23.0,23.01,22.94,22.94,38800.0,11.9238,11.929,11.8927,11.8927,38800.0
2007-01-26 10:05:00,22.94,22.96,22.92,22.94,12400.0,11.8927,11.903,11.8823,11.8927,12400.0
2007-01-26 10:10:00,22.96,22.98,22.95,22.95,4800.0,11.903,11.9134,11.8979,11.8979,4800.0
2007-01-26 10:15:00,22.96,22.96,22.95,22.95,5000.0,11.903,11.903,11.8979,11.8979,5000.0
2007-01-26 10:20:00,22.95,22.95,22.94,22.94,12100.0,11.8979,11.8979,11.8927,11.8927,12100.0
2007-01-26 10:25:00,22.95,22.95,22.94,22.94,5900.0,11.8979,11.8979,11.8927,11.8927,5900.0
2007-01-26 10:30:00,22.95,22.95,22.94,22.94,5800.0,11.8979,11.8979,11.8927,11.8927,5800.0
2007-01-26 10:35:00,22.94,22.95,22.93,22.95,13100.0,11.8927,11.8979,11.8875,11.8979,13100.0
2007-01-26 10:40:00,22.94,22.94,22.92,22.93,31300.0,11.8927,11.8927,11.8823,11.8875,31300.0
2007-01-26 10:45:00,22.93,22.96,22.93,22.95,5000.0,11.8875,11.903,11.8875,11.8979,5000.0
2007-01-26 10:50:00,22.95,22.96,22.92,22.93,7500.0,11.8979,11.903,11.8823,11.8875,7500.0
2007-01-26 10:55:00,22.92,22.96,22.92,22.95,25500.0,11.8823,11.903,11.8823,11.8979,25500.0
2007-01-26 11:00:00,22.95,22.95,22.94,22.94,5600.0,11.8979,11.8979,11.8927,11.8927,5600.0
2007-01-26 11:05:00,22.94,22.95,22.93,22.93,15400.0,11.8927,11.8979,11.8875,11.8875,15400.0
2007-01-26 11:10:00,22.93,22.93,22.93,22.93,13900.0,11.8875,11.8875,11.8875,11.8875,13900.0
2007-01-26 11:15:00,22.93,22.93,22.92,22.92,16600.0,11.8875,11.8875,11.8823,11.8823,16600.0
2007-01-26 11:20:00,22.92,22.93,22.92,22.92,8600.0,11.8823,11.8875,11.8823,11.8823,8600.0
2007-01-26 11:25:00,22.93,22.93,22.92,22.92,9800.0,11.8875,11.8875,11.8823,11.8823,9800.0
2007-01-26 11:30:00,22.92,22.93,22.92,22.92,12600.0,11.8823,11.8875,11.8823,11.8823,12600.0
2007-01-26 11:35:00,22.92,22.93,22.88,22.88,30100.0,11.8823,11.8875,11.8616,11.8616,30100.0
2007-01-26 11:40:00,22.88,22.88,22.84,22.86,40000.0,11.8616,11.8616,11.8408,11.8512,40000.0
2007-01-26 11:45:00,22.85,22.86,22.85,22.85,24000.0,11.846,11.8512,11.846,11.846,24000.0
2007-01-26 11:50:00,22.86,22.87,22.85,22.87,13200.0,11.8512,11.8564,11.846,11.8564,13200.0
2007-01-26 11:55:00,22.86,22.92,22.85,22.91,111900.0,11.8512,11.8823,11.846,11.8771,111900.0
2007-01-26 12:00:00,22.91,22.98,22.91,22.92,82400.0,11.8771,11.9134,11.8771,11.8823,82400.0
2007-01-26 12:05:00,22.92,22.95,22.91,22.95,38800.0,11.8823,11.8979,11.8771,11.8979,38800.0
2007-01-26 12:10:00,22.95,22.96,22.95,22.95,17300.0,11.8979,11.903,11.8979,11.8979,17300.0
2007-01-26 12:15:00,22.95,23.0,22.95,23.0,96400.0,11.8979,11.9238,11.8979,11.9238,96400.0
2007-01-26 12:20:00,23.0,23.0,22.97,22.97,11300.0,11.9238,11.9238,11.9082,11.9082,11300.0
2007-01-26 12:25:00,22.98,23.01,22.97,22.99,58600.0,11.9134,11.929,11.9082,11.9186,58600.0
2007-01-26 12:30:00,22.99,23.01,22.98,23.0,26100.0,11.9186,11.929,11.9134,11.9238,26100.0
2007-01-26 12:35:00,23.0,23.0,23.0,23.0,3100.0,11.9238,11.9238,11.9238,11.9238,3100.0
2007-01-26 12:40:00,23.0,23.0,22.97,22.97,7800.0,11.9238,11.9238,11.9082,11.9082,7800.0
2007-01-26 12:45:00,22.97,22.98,22.97,22.97,3000.0,11.9082,11.9134,11.9082,11.9082,3000.0
2007-01-26 12:50:00,22.97,23.01,22.97,23.01,25600.0,11.9082,11.929,11.9082,11.929,25600.0
2007-01-26 12:55:00,23.01,23.01,23.0,23.0,6600.0,11.929,11.929,11.9238,11.9238,6600.0
2007-01-26 13:00:00,23.0,23.03,23.0,23.02,29200.0,11.9238,11.9393,11.9238,11.9342,29200.0
2007-01-26 13:05:00,23.02,23.02,22.99,22.99,19100.0,11.9342,11.9342,11.9186,11.9186,19100.0
2007-01-26 13:10:00,23.0,23.0,22.97,22.98,40500.0,11.9238,11.9238,11.9082,11.9134,40500.0
2007-01-26 13:15:00,22.97,23.0,22.93,22.98,117200.0,11.9082,11.9238,11.8875,11.9134,117200.0
2007-01-26 13:20:00,22.98,22.99,22.95,22.96,65500.0,11.9134,11.9186,11.8979,11.903,65500.0
2007-01-26 13:25:00,22.96,23.01,22.95,22.99,50000.0,11.903,11.929,11.8979,11.9186,50000.0
2007-01-26 13:30:00,22.98,23.0,22.98,22.99,9600.0,11.9134,11.9238,11.9134,11.9186,9600.0
2007-01-26 13:35:00,22.99,23.01,22.98,22.99,93200.0,11.9186,11.929,11.9134,11.9186,93200.0
2007-01-26 13:40:00,22.99,23.01,22.99,23.01,45100.0,11.9186,11.929,11.9186,11.929,45100.0
2007-01-26 13:45:00,23.0,23.01,23.0,23.01,4000.0,11.9238,11.929,11.9238,11.929,4000.0
2007-01-26 13:50:00,23.0,23.01,23.0,23.01,4600.0,11.9238,11.929,11.9238,11.929,4600.0
2007-01-26 13:55:00,23.01,23.01,23.0,23.0,5600.0,11.929,11.929,11.9238,11.9238,5600.0
2007-01-26 14:00:00,23.0,23.01,23.0,23.0,27900.0,11.9238,11.929,11.9238,11.9238,27900.0
2007-01-26 14:05:00,22.99,23.01,22.98,22.99,19200.0,11.9186,11.929,11.9134,11.9186,19200.0
2007-01-26 14:10:00,23.0,23.03,23.0,23.01,97700.0,11.9238,11.9393,11.9238,11.929,97700.0
2007-01-26 14:15:00,23.01,23.04,23.01,23.03,32200.0,11.929,11.9445,11.929,11.9393,32200.0
2007-01-26 14:20:00,23.03,23.03,23.02,23.02,20000.0,11.9393,11.9393,11.9342,11.9342,20000.0
2007-01-26 14:25:00,23.02,23.02,23.0,23.0,25100.0,11.9342,11.9342,11.9238,11.9238,25100.0
2007-01-26 14:30:00,23.0,23.0,22.97,22.97,20200.0,11.9238,11.9238,11.9082,11.9082,20200.0
2007-01-26 14:35:00,22.97,22.98,22.96,22.96,8800.0,11.9082,11.9134,11.903,11.903,8800.0
2007-01-26 14:40:00,22.96,22.97,22.96,22.96,3500.0,11.903,11.9082,11.903,11.903,3500.0
2007-01-26 14:45:00,22.97,22.99,22.97,22.99,13900.0,11.9082,11.9186,11.9082,11.9186,13900.0
2007-01-26 14:50:00,22.98,23.0,22.98,22.99,7500.0,11.9134,11.9238,11.9134,11.9186,7500.0
2007-01-26 14:55:00,22.99,23.0,22.98,22.99,19200.0,11.9186,11.9238,11.9134,11.9186,19200.0
2007-01-26 15:00:00,22.99,23.0,22.99,22.99,3400.0,11.9186,11.9238,11.9186,11.9186,3400.0
2007-01-26 15:05:00,22.99,23.02,22.99,23.02,10200.0,11.9186,11.9342,11.9186,11.9342,10200.0
2007-01-26 15:10:00,23.03,23.04,23.02,23.04,6900.0,11.9393,11.9445,11.9342,11.9445,6900.0
2007-01-26 15:15:00,23.03,23.05,23.03,23.04,19300.0,11.9393,11.9497,11.9393,11.9445,19300.0
2007-01-26 15:20:00,23.04,23.05,23.04,23.04,3800.0,11.9445,11.9497,11.9445,11.9445,3800.0
2007-01-26 15:25:00,23.05,23.05,23.03,23.03,19600.0,11.9497,11.9497,11.9393,11.9393,19600.0
2007-01-26 15:30:00,23.03,23.03,23.02,23.03,8100.0,11.9393,11.9393,11.9342,11.9393,8100.0
2007-01-26 15:35:00,23.02,23.03,22.99,23.0,102400.0,11.9342,11.9393,11.9186,11.9238,102400.0
2007-01-26 15:40:00,22.99,23.0,22.98,22.98,23000.0,11.9186,11.9238,11.9134,11.9134,23000.0
2007-01-26 15:45:00,22.98,23.0,22.98,23.0,13800.0,11.9134,11.9238,11.9134,11.9238,13800.0
2007-01-26 15:50:00,22.99,23.0,22.99,22.99,16300.0,11.9186,11.9238,11.9186,11.9186,16300.0
2007-01-26 15:55:00,22.99,23.01,22.98,23.0,52600.0,11.9186,11.929,11.9134,11.9238,52600.0
2007-01-29 09:30:00,23.02,23.02,22.9,22.98,67900.0,11.9342,11.9342,11.8719,11.9134,67900.0
2007-01-29 09:35:00,22.99,22.99,22.96,22.97,10700.0,11.9186,11.9186,11.903,11.9082,10700.0
2007-01-29 09:40:00,22.97,22.98,22.97,22.97,14100.0,11.9082,11.9134,11.9082,11.9082,14100.0
2007-01-29 09:45:00,22.98,22.99,22.97,22.99,20900.0,11.9134,11.9186,11.9082,11.9186,20900.0
2007-01-29 09:50:00,22.98,23.0,22.98,22.99,33500.0,11.9134,11.9238,11.9134,11.9186,33500.0
2007-01-29 09:55:00,22.99,23.0,22.99,22.99,9500.0,11.9186,11.9238,11.9186,11.9186,9500.0
2007-01-29 10:00:00,22.99,23.0,22.98,22.99,12700.0,11.9186,11.9238,11.9134,11.9186,12700.0
2007-01-29 10:05:00,22.99,23.0,22.99,23.0,4300.0,11.9186,11.9238,11.9186,11.9238,4300.0
2007-01-29 10:10:00,22.99,23.0,22.99,22.99,6600.0,11.9186,11.9238,11.9186,11.9186,6600.0
2007-01-29 10:15:00,22.99,22.99,22.96,22.97,16800.0,11.9186,11.9186,11.903,11.9082,16800.0
2007-01-29 10:20:00,22.97,22.97,22.95,22.95,15100.0,11.9082,11.9082,11.8979,11.8979,15100.0
2007-01-29 10:25:00,22.95,22.96,22.95,22.95,1700.0,11.8979,11.903,11.8979,11.8979,1700.0
2007-01-29 10:30:00,22.96,22.96,22.89,22.89,25900.0,11.903,11.903,11.8668,11.8668,25900.0
2007-01-29 10:35:00,22.9,22.91,22.89,22.9,8500.0,11.8719,11.8771,11.8668,11.8719,8500.0
2007-01-29 10:40:00,22.91,22.98,22.91,22.95,39700.0,11.8771,11.9134,11.8771,11.8979,39700.0
2007-01-29 10:45:00,22.95,22.95,22.94,22.94,1300.0,11.8979,11.8979,11.8927,11.8927,1300.0
2007-01-29 10:50:00,22.95,22.96,22.94,22.94,20800.0,11.8979,11.903,11.8927,11.8927,20800.0
2007-01-29 10:55:00,22.95,22.95,22.94,22.95,2700.0,11.8979,11.8979,11.8927,11.8979,2700.0
2007-01-29 11:00:00,22.94,22.94,22.92,22.92,15200.0,11.8927,11.8927,11.8823,11.8823,15200.0
2007-01-29 11:05:00,22.93,22.94,22.92,22.94,11800.0,11.8875,11.8927,11.8823,11.8927,11800.0
2007-01-29 11:10:00,22.94,22.96,22.94,22.96,8600.0,11.8927,11.903,11.8927,11.903,8600.0
2007-01-29 11:15:00,22.95,22.96,22.93,22.93,20200.0,11.8979,11.903,11.8875,11.8875,20200.0
2007-01-29 11:20:00,22.93,22.93,22.92,22.93,7100.0,11.8875,11.8875,11.8823,11.8875,7100.0
2007-01-29 11:25:00,22.92,22.92,22.89,22.89,23200.0,11.8823,11.8823,11.8668,11.8668,23200.0
2007-01-29 11:30:00,22.89,22.9,22.89,22.89,2300.0,11.8668,11.8719,11.8668,11.8668,2300.0
2007-01-29 11:35:00,22.9,22.9,22.89,22.89,5300.0,11.8719,11.8719,11.8668,11.8668,5300.0
2007-01-29 11:40:00,22.9,22.9,22.89,22.9,15600.0,11.8719,11.8719,11.8668,11.8719,15600.0
2007-01-29 11:45:00,22.89,22.9,22.89,22.9,9800.0,11.8668,11.8719,11.8668,11.8719,9800.0
2007-01-29 11:50:00,22.9,22.91,22.9,22.9,2300.0,11.8719,11.8771,11.8719,11.8719,2300.0
2007-01-29 11:55:00,22.91,22.91,22.9,22.91,3400.0,11.8771,11.8771,11.8719,11.8771,3400.0
2007-01-29 12:00:00,22.91,22.91,22.9,22.91,4100.0,11.8771,11.8771,11.8719,11.8771,4100.0
2007-01-29 12:05:00,22.91,22.92,22.91,22.92,12300.0,11.8771,11.8823,11.8771,11.8823,12300.0
2007-01-29 12:10:00,22.92,22.93,22.91,22.93,15700.0,11.8823,11.8875,11.8771,11.8875,15700.0
2007-01-29 12:15:00,22.93,22.94,22.93,22.93,3400.0,11.8875,11.8927,11.8875,11.8875,3400.0
2007-01-29 12:20:00,22.94,22.94,22.92,22.92,13400.0,11.8927,11.8927,11.8823,11.8823,13400.0
2007-01-29 12:25:00,22.93,22.93,22.9,22.91,13600.0,11.8875,11.8875,11.8719,11.8771,13600.0
2007-01-29 12:30:00,22.9,22.91,22.9,22.91,1200.0,11.8719,11.8771,11.8719,11.8771,1200.0
2007-01-29 12:35:00,22.91,22.91,22.9,22.9,5800.0,11.8771,11.8771,11.8719,11.8719,5800.0
2007-01-29 12:40:00,22.9,22.91,22.88,22.89,24300.0,11.8719,11.8771,11.8616,11.8668,24300.0
2007-01-29 12:45:00,22.89,22.9,22.89,22.9,11800.0,11.8668,11.8719,11.8668,11.8719,11800.0
2007-01-29 12:50:00,22.9,22.91,22.9,22.9,15100.0,11.8719,11.8771,11.8719,11.8719,15100.0
2007-01-29 12:55:00,22.91,22.91,22.9,22.9,3800.0,11.8771,11.8771,11.8719,11.8719,3800.0
2007-01-29 13:00:00,22.91,22.92,22.9,22.92,15600.0,11.8771,11.8823,11.8719,11.8823,15600.0
2007-01-29 13:05:00,22.91,22.92,22.91,22.92,3100.0,11.8771,11.8823,11.8771,11.8823,3100.0
2007-01-29 13:10:00,22.92,22.93,22.92,22.93,20900.0,11.8823,11.8875,11.8823,11.8875,20900.0
2007-01-29 13:15:00,22.93,22.94,22.93,22.93,4900.0,11.8875,11.8927,11.8875,11.8875,4900.0
2007-01-29 13:20:00,22.94,22.95,22.94,22.94,12000.0,11.8927,11.8979,11.8927,11.8927,12000.0
2007-01-29 13:25:00,22.95,22.95,22.94,22.95,5900.0,11.8979,11.8979,11.8927,11.8979,5900.0
2007-01-29 13:30:00,22.95,22.96,22.94,22.96,14900.0,11.8979,11.903,11.8927,11.903,14900.0
2007-01-29 13:35:00,22.96,22.98,22.95,22.98,22900.0,11.903,11.9134,11.8979,11.9134,22900.0
2007-01-29 13:40:00,22.97,22.99,22.97,22.99,13100.0,11.9082,11.9186,11.9082,11.9186,13100.0
2007-01-29 13:45:00,22.99,22.99,22.95,22.95,40600.0,11.9186,11.9186,11.8979,11.8979,40600.0
2007-01-29 13:50:00,22.95,22.96,22.94,22.94,20100.0,11.8979,11.903,11.8927,11.8927,20100.0
2007-01-29 13:55:00,22.94,22.96,22.94,22.95,23900.0,11.8927,11.903,11.8927,11.8979,23900.0
2007-01-29 14:00:00,22.95,22.96,22.93,22.93,18700.0,11.8979,11.903,11.8875,11.8875,18700.0
2007-01-29 14:05:00,22.92,22.96,22.92,22.96,29100.0,11.8823,11.903,11.8823,11.903,29100.0
2007-01-29 14:10:00,22.95,22.96,22.93,22.93,26400.0,11.8979,11.903,11.8875,11.8875,26400.0
2007-01-29 14:15:00,22.93,22.94,22.93,22.94,5200.0,11.8875,11.8927,11.8875,11.8927,5200.0
2007-01-29 14:20:00,22.94,22.95,22.93,22.95,23400.0,11.8927,11.8979,11.8875,11.8979,23400.0
2007-01-29 14:25:00,22.95,22.98,22.94,22.98,37700.0,11.8979,11.9134,11.8927,11.9134,37700.0
2007-01-29 14:30:00,22.98,23.0,22.97,22.98,102000.0,11.9134,11.9238,11.9082,11.9134,102000.0
2007-01-29 14:35:00,22.99,22.99,22.98,22.99,9100.0,11.9186,11.9186,11.9134,11.9186,9100.0
2007-01-29 14:40:00,22.98,23.0,22.98,23.0,19500.0,11.9134,11.9238,11.9134,11.9238,19500.0
2007-01-29 14:45:00,22.99,23.0,22.99,23.0,3500.0,11.9186,11.9238,11.9186,11.9238,3500.0
2007-01-29 14:50:00,23.0,23.0,22.98,22.98,12200.0,11.9238,11.9238,11.9134,11.9134,12200.0
2007-01-29 14:55:00,22.98,22.99,22.96,22.96,28300.0,11.9134,11.9186,11.903,11.903,28300.0
2007-01-29 15:00:00,22.96,22.97,22.96,22.96,3200.0,11.903,11.9082,11.903,11.903,3200.0
2007-01-29 15:05:00,22.97,22.97,22.96,22.97,6400.0,11.9082,11.9082,11.903,11.9082,6400.0
2007-01-29 15:10:00,22.97,22.97,22.96,22.97,13700.0,11.9082,11.9082,11.903,11.9082,13700.0
2007-01-29 15:15:00,22.97,22.98,22.96,22.98,12600.0,11.9082,11.9134,11.903,11.9134,12600.0
2007-01-29 15:20:00,22.98,22.98,22.97,22.98,30500.0,11.9134,11.9134,11.9082,11.9134,30500.0
2007-01-29 15:25:00,22.98,23.0,22.98,23.0,12900.0,11.9134,11.9238,11.9134,11.9238,12900.0
2007-01-29 15:30:00,23.0,23.01,22.99,23.0,28600.0,11.9238,11.929,11.9186,11.9238,28600.0
2007-01-29 15:35:00,23.01,23.01,23.0,23.0,6000.0,11.929,11.929,11.9238,11.9238,6000.0
2007-01-29 15:40:00,23.01,23.01,22.97,22.98,31100.0,11.929,11.929,11.9082,11.9134,31100.0
2007-01-29 15:45:00,22.97,22.98,22.97,22.98,7300.0,11.9082,11.9134,11.9082,11.9134,7300.0
2007-01-29 15:50:00,22.97,22.99,22.97,22.99,102400.0,11.9082,11.9186,11.9082,11.9186,102400.0
2007-01-29 15:55:00,22.98,22.99,22.95,22.95,69800.0,11.9134,11.9186,11.8979,11.8979,69800.0
2007-01-30 09:30:00,23.0,23.02,22.92,23.01,30100.0,11.9238,11.9342,11.8823,11.929,30100.0
2007-01-30 09:35:00,23.02,23.05,23.0,23.01,71400.0,11.9342,11.9497,11.9238,11.929,71400.0
2007-01-30 09:40:00,23.0,23.03,23.0,23.01,26500.0,11.9238,11.9393,11.9238,11.929,26500.0
2007-01-30 09:45:00,23.02,23.04,23.02,23.03,23300.0,11.9342,11.9445,11.9342,11.9393,23300.0
2007-01-30 09:50:00,23.03,23.03,23.02,23.02,10300.0,11.9393,11.9393,11.9342,11.9342,10300.0
2007-01-30 09:55:00,23.02,23.02,22.98,23.0,55000.0,11.9342,11.9342,11.9134,11.9238,55000.0
2007-01-30 10:00:00,23.0,23.04,23.0,23.03,21000.0,11.9238,11.9445,11.9238,11.9393,21000.0
2007-01-30 10:05:00,23.02,23.03,23.01,23.03,10100.0,11.9342,11.9393,11.929,11.9393,10100.0
2007-01-30 10:10:00,23.02,23.02,23.01,23.02,3400.0,11.9342,11.9342,11.929,11.9342,3400.0
2007-01-30 10:15:00,23.02,23.03,23.02,23.03,6000.0,11.9342,11.9393,11.9342,11.9393,6000.0
2007-01-30 10:20:00,23.03,23.05,23.03,23.05,17200.0,11.9393,11.9497,11.9393,11.9497,17200.0
2007-01-30 10:25:00,23.04,23.05,23.01,23.03,48400.0,11.9445,11.9497,11.929,11.9393,48400.0
2007-01-30 10:30:00,23.03,23.06,23.03,23.03,50900.0,11.9393,11.9549,11.9393,11.9393,50900.0
2007-01-30 10:35:00,23.04,23.04,23.03,23.03,5100.0,11.9445,11.9445,11.9393,11.9393,5100.0
2007-01-30 10:40:00,23.02,23.03,23.01,23.01,3500.0,11.9342,11.9393,11.929,11.929,3500.0
2007-01-30 10:45:00,23.01,23.02,23.0,23.0,6800.0,11.929,11.9342,11.9238,11.9238,6800.0
2007-01-30 10:50:00,23.0,23.01,23.0,23.01,4100.0,11.9238,11.929,11.9238,11.929,4100.0
2007-01-30 10:55:00,23.0,23.01,23.0,23.01,2700.0,11.9238,11.929,11.9238,11.929,2700.0
2007-01-30 11:00:00,23.01,23.01,23.0,23.01,6600.0,11.929,11.929,11.9238,11.929,6600.0
2007-01-30 11:05:00,23.01,23.02,23.01,23.01,8100.0,11.929,11.9342,11.929,11.929,8100.0
2007-01-30 11:10:00,23.02,23.04,23.01,23.04,23400.0,11.9342,11.9445,11.929,11.9445,23400.0
2007-01-30 11:15:00,23.04,23.05,23.03,23.05,7300.0,11.9445,11.9497,11.9393,11.9497,7300.0
2007-01-30 11:20:00,23.05,23.08,23.05,23.08,25200.0,11.9497,11.9653,11.9497,11.9653,25200.0
2007-01-30 11:25:00,23.08,23.08,23.07,23.07,2600.0,11.9653,11.9653,11.9601,11.9601,2600.0
2007-01-30 11:30:00,23.08,23.08,23.07,23.07,9700.0,11.9653,11.9653,11.9601,11.9601,9700.0
2007-01-30 11:35:00,23.08,23.08,23.07,23.07,6200.0,11.9653,11.9653,11.9601,11.9601,6200.0
2007-01-30 11:40:00,23.07,23.07,23.06,23.07,5200.0,11.9601,11.9601,11.9549,11.9601,5200.0
2007-01-30 11:45:00,23.07,23.08,23.07,23.08,3500.0,11.9601,11.9653,11.9601,11.9653,3500.0
2007-01-30 11:50:00,23.07,23.08,23.07,23.08,8100.0,11.9601,11.9653,11.9601,11.9653,8100.0
2007-01-30 11:55:00,23.07,23.08,23.07,23.08,4100.0,11.9601,11.9653,11.9601,11.9653,4100.0
2007-01-30 12:00:00,23.08,23.08,23.07,23.08,5800.0,11.9653,11.9653,11.9601,11.9653,5800.0
2007-01-30 12:05:00,23.08,23.08,23.07,23.07,2600.0,11.9653,11.9653,11.9601,11.9601,2600.0
2007-01-30 12:10:00,23.07,23.08,23.07,23.07,1200.0,11.9601,11.9653,11.9601,11.9601,1200.0
2007-01-30 12:15:00,23.07,23.08,23.06,23.06,8700.0,11.9601,11.9653,11.9549,11.9549,8700.0
2007-01-30 12:20:00,23.06,23.06,23.05,23.06,2800.0,11.9549,11.9549,11.9497,11.9549,2800.0
2007-01-30 12:25:00,23.05,23.09,23.05,23.08,29500.0,11.9497,11.9704,11.9497,11.9653,29500.0
2007-01-30 12:30:00,23.08,23.09,23.08,23.09,2200.0,11.9653,11.9704,11.9653,11.9704,2200.0
2007-01-30 12:35:00,23.09,23.1,23.09,23.1,5100.0,11.9704,11.9756,11.9704,11.9756,5100.0
2007-01-30 12:40:00,23.1,23.1,23.09,23.1,2800.0,11.9756,11.9756,11.9704,11.9756,2800.0
2007-01-30 12:45:00,23.1,23.1,23.09,23.1,4200.0,11.9756,11.9756,11.9704,11.9756,4200.0
2007-01-30 12:50:00,23.1,23.1,23.09,23.1,10100.0,11.9756,11.9756,11.9704,11.9756,10100.0
2007-01-30 12:55:00,23.1,23.1,23.09,23.09,8400.0,11.9756,11.9756,11.9704,11.9704,8400.0
2007-01-30 13:00:00,23.1,23.1,23.08,23.08,8700.0,11.9756,11.9756,11.9653,11.9653,8700.0
2007-01-30 13:05:00,23.09,23.09,23.08,23.08,19000.0,11.9704,11.9704,11.9653,11.9653,19000.0
2007-01-30 13:10:00,23.09,23.1,23.08,23.1,14000.0,11.9704,11.9756,11.9653,11.9756,14000.0
2007-01-30 13:15:00,23.1,23.1,23.09,23.09,1700.0,11.9756,11.9756,11.9704,11.9704,1700.0
2007-01-30 13:20:00,23.09,23.12,23.09,23.12,12400.0,11.9704,11.986,11.9704,11.986,12400.0
2007-01-30 13:25:00,23.11,23.13,23.11,23.13,52800.0,11.9808,11.9912,11.9808,11.9912,52800.0
2007-01-30 13:30:00,23.12,23.13,23.12,23.13,130200.0,11.986,11.9912,11.986,11.9912,130200.0
2007-01-30 13:35:00,23.12,23.13,23.12,23.13,1900.0,11.986,11.9912,11.986,11.9912,1900.0
2007-01-30 13:40:00,23.13,23.13,23.12,23.13,1700.0,11.9912,11.9912,11.986,11.9912,1700.0
2007-01-30 13:45:00,23.13,23.13,23.12,23.13,102600.0,11.9912,11.9912,11.986,11.9912,102600.0
2007-01-30 13:50:00,23.13,23.13,23.12,23.12,6600.0,11.9912,11.9912,11.986,11.986,6600.0
2007-01-30 13:55:00,23.12,23.15,23.11,23.11,135300.0,11.986,12.0015,11.9808,11.9808,135300.0
2007-01-30 14:00:00,23.11,23.11,23.1,23.1,8200.0,11.9808,11.9808,11.9756,11.9756,8200.0
2007-01-30 14:05:00,23.11,23.11,23.1,23.1,23300.0,11.9808,11.9808,11.9756,11.9756,23300.0
2007-01-30 14:10:00,23.11,23.12,23.1,23.12,19000.0,11.9808,11.986,11.9756,11.986,19000.0
2007-01-30 14:15:00,23.12,23.12,23.11,23.11,1700.0,11.986,11.986,11.9808,11.9808,1700.0
2007-01-30 14:20:00,23.11,23.12,23.11,23.12,2600.0,11.9808,11.986,11.9808,11.986,2600.0
2007-01-30 14:25:00,23.11,23.12,23.11,23.12,3200.0,11.9808,11.986,11.9808,11.986,3200.0
2007-01-30 14:30:00,23.12,23.12,23.11,23.11,7400.0,11.986,11.986,11.9808,11.9808,7400.0
2007-01-30 14:35:00,23.11,23.12,23.11,23.11,5200.0,11.9808,11.986,11.9808,11.9808,5200.0
2007-01-30 14:40:00,23.12,23.12,23.11,23.11,3200.0,11.986,11.986,11.9808,11.9808,3200.0
2007-01-30 14:45:00,23.11,23.12,23.11,23.11,3300.0,11.9808,11.986,11.9808,11.9808,3300.0
2007-01-30 14:50:00,23.11,23.13,23.1,23.13,31200.0,11.9808,11.9912,11.9756,11.9912,31200.0
2007-01-30 14:55:00,23.13,23.14,23.11,23.12,54500.0,11.9912,11.9964,11.9808,11.986,54500.0
2007-01-30 15:00:00,23.13,23.13,23.12,23.13,3200.0,11.9912,11.9912,11.986,11.9912,3200.0
2007-01-30 15:05:00,23.13,23.13,23.12,23.13,2900.0,11.9912,11.9912,11.986,11.9912,2900.0
2007-01-30 15:10:00,23.13,23.13,23.12,23.12,2400.0,11.9912,11.9912,11.986,11.986,2400.0
2007-01-30 15:15:00,23.13,23.13,23.12,23.12,4000.0,11.9912,11.9912,11.986,11.986,4000.0
2007-01-30 15:20:00,23.12,23.13,23.12,23.13,103400.0,11.986,11.9912,11.986,11.9912,103400.0
2007-01-30 15:25:00,23.13,23.13,23.12,23.13,8600.0,11.9912,11.9912,11.986,11.9912,8600.0
2007-01-30 15:30:00,23.12,23.13,23.12,23.12,11600.0,11.986,11.9912,11.986,11.986,11600.0
2007-01-30 15:35:00,23.13,23.13,23.12,23.13,15700.0,11.9912,11.9912,11.986,11.9912,15700.0
2007-01-30 15:40:00,23.13,23.13,23.12,23.13,6600.0,11.9912,11.9912,11.986,11.9912,6600.0
2007-01-30 15:45:00,23.13,23.13,23.12,23.13,111200.0,11.9912,11.9912,11.986,11.9912,111200.0
2007-01-30 15:50:00,23.13,23.16,23.12,23.13,65300.0,11.9912,12.0067,11.986,11.9912,65300.0
2007-01-30 15:55:00,23.13,23.13,23.09,23.1,96900.0,11.9912,11.9912,11.9704,11.9756,96900.0
2007-01-31 09:30:00,23.06,23.08,23.0,23.01,61900.0,11.9549,11.9653,11.9238,11.929,61900.0
2007-01-31 09:35:00,23.02,23.04,23.01,23.04,7700.0,11.9342,11.9445,11.929,11.9445,7700.0
2007-01-31 09:40:00,23.03,23.04,22.99,23.03,18900.0,11.9393,11.9445,11.9186,11.9393,18900.0
2007-01-31 09:45:00,23.03,23.05,23.02,23.03,28600.0,11.9393,11.9497,11.9342,11.9393,28600.0
2007-01-31 09:50:00,23.03,23.04,23.0,23.0,13900.0,11.9393,11.9445,11.9238,11.9238,13900.0
2007-01-31 09:55:00,23.0,23.0,22.98,22.99,9400.0,11.9238,11.9238,11.9134,11.9186,9400.0
2007-01-31 10:00:00,22.99,23.0,22.98,22.99,8800.0,11.9186,11.9238,11.9134,11.9186,8800.0
2007-01-31 10:05:00,22.98,22.99,22.98,22.99,4000.0,11.9134,11.9186,11.9134,11.9186,4000.0
2007-01-31 10:10:00,22.98,23.04,22.98,23.03,80300.0,11.9134,11.9445,11.9134,11.9393,80300.0
2007-01-31 10:15:00,23.04,23.04,23.03,23.03,3000.0,11.9445,11.9445,11.9393,11.9393,3000.0
2007-01-31 10:20:00,23.03,23.04,23.02,23.02,9400.0,11.9393,11.9445,11.9342,11.9342,9400.0
2007-01-31 10:25:00,23.03,23.04,23.02,23.04,13500.0,11.9393,11.9445,11.9342,11.9445,13500.0
2007-01-31 10:30:00,23.04,23.06,23.02,23.06,21100.0,11.9445,11.9549,11.9342,11.9549,21100.0
2007-01-31 10:35:00,23.07,23.1,23.07,23.08,46300.0,11.9601,11.9756,11.9601,11.9653,46300.0
2007-01-31 10:40:00,23.08,23.09,23.07,23.08,22200.0,11.9653,11.9704,11.9601,11.9653,22200.0
2007-01-31 10:45:00,23.08,23.08,23.07,23.07,1600.0,11.9653,11.9653,11.9601,11.9601,1600.0
2007-01-31 10:50:00,23.08,23.08,23.06,23.06,10100.0,11.9653,11.9653,11.9549,11.9549,10100.0
2007-01-31 10:55:00,23.06,23.07,23.06,23.07,16300.0,11.9549,11.9601,11.9549,11.9601,16300.0
2007-01-31 11:00:00,23.07,23.07,23.04,23.06,36200.0,11.9601,11.9601,11.9445,11.9549,36200.0
2007-01-31 11:05:00,23.06,23.07,23.06,23.07,1100.0,11.9549,11.9601,11.9549,11.9601,1100.0
2007-01-31 11:10:00,23.06,23.07,23.06,23.06,4000.0,11.9549,11.9601,11.9549,11.9549,4000.0
2007-01-31 11:15:00,23.05,23.06,23.04,23.04,3300.0,11.9497,11.9549,11.9445,11.9445,3300.0
2007-01-31 11:20:00,23.04,23.04,23.03,23.04,11900.0,11.9445,11.9445,11.9393,11.9445,11900.0
2007-01-31 11:25:00,23.04,23.05,23.04,23.04,9100.0,11.9445,11.9497,11.9445,11.9445,9100.0
2007-01-31 11:30:00,23.05,23.07,23.05,23.07,7900.0,11.9497,11.9601,11.9497,11.9601,7900.0
2007-01-31 11:35:00,23.07,23.08,23.06,23.07,72800.0,11.9601,11.9653,11.9549,11.9601,72800.0
2007-01-31 11:40:00,23.07,23.08,23.07,23.08,3100.0,11.9601,11.9653,11.9601,11.9653,3100.0
2007-01-31 11:45:00,23.08,23.08,23.07,23.08,9900.0,11.9653,11.9653,11.9601,11.9653,9900.0
2007-01-31 11:50:00,23.08,23.08,23.07,23.08,6400.0,11.9653,11.9653,11.9601,11.9653,6400.0
2007-01-31 11:55:00,23.08,23.08,23.07,23.07,4000.0,11.9653,11.9653,11.9601,11.9601,4000.0
2007-01-31 12:00:00,23.07,23.08,23.06,23.06,12800.0,11.9601,11.9653,11.9549,11.9549,12800.0
2007-01-31 12:05:00,23.06,23.07,23.05,23.06,21100.0,11.9549,11.9601,11.9497,11.9549,21100.0
2007-01-31 12:10:00,23.06,23.06,23.05,23.06,8500.0,11.9549,11.9549,11.9497,11.9549,8500.0
2007-01-31 12:15:00,23.06,23.08,23.06,23.08,17600.0,11.9549,11.9653,11.9549,11.9653,17600.0
2007-01-31 12:20:00,23.07,23.08,23.07,23.07,7600.0,11.9601,11.9653,11.9601,11.9601,7600.0
2007-01-31 12:25:00,23.08,23.08,23.07,23.07,8200.0,11.9653,11.9653,11.9601,11.9601,8200.0
2007-01-31 12:30:00,23.07,23.09,23.07,23.08,24200.0,11.9601,11.9704,11.9601,11.9653,24200.0
2007-01-31 12:35:00,23.09,23.09,23.08,23.09,2900.0,11.9704,11.9704,11.9653,11.9704,2900.0
2007-01-31 12:40:00,23.08,23.09,23.08,23.09,7600.0,11.9653,11.9704,11.9653,11.9704,7600.0
2007-01-31 12:45:00,23.08,23.1,23.08,23.1,15200.0,11.9653,11.9756,11.9653,11.9756,15200.0
2007-01-31 12:50:00,23.1,23.1,23.09,23.09,1300.0,11.9756,11.9756,11.9704,11.9704,1300.0
2007-01-31 12:55:00,23.09,23.12,23.09,23.12,21800.0,11.9704,11.986,11.9704,11.986,21800.0
2007-01-31 13:00:00,23.11,23.12,23.11,23.11,2900.0,11.9808,11.986,11.9808,11.9808,2900.0
2007-01-31 13:05:00,23.12,23.13,23.11,23.13,70600.0,11.986,11.9912,11.9808,11.9912,70600.0
2007-01-31 13:10:00,23.13,23.13,23.12,23.12,7500.0,11.9912,11.9912,11.986,11.986,7500.0
2007-01-31 13:15:00,23.12,23.14,23.12,23.14,12600.0,11.986,11.9964,11.986,11.9964,12600.0
2007-01-31 13:20:00,23.13,23.15,23.13,23.15,15000.0,11.9912,12.0015,11.9912,12.0015,15000.0
2007-01-31 13:25:00,23.14,23.17,23.14,23.17,73700.0,11.9964,12.0119,11.9964,12.0119,73700.0
2007-01-31 13:30:00,23.16,23.17,23.16,23.16,54900.0,12.0067,12.0119,12.0067,12.0067,54900.0
2007-01-31 13:35:00,23.17,23.17,23.15,23.15,14100.0,12.0119,12.0119,12.0015,12.0015,14100.0
2007-01-31 13:40:00,23.16,23.17,23.15,23.17,11000.0,12.0067,12.0119,12.0015,12.0119,11000.0
2007-01-31 13:45:00,23.16,23.17,23.14,23.15,20900.0,12.0067,12.0119,11.9964,12.0015,20900.0
2007-01-31 13:50:00,23.15,23.18,23.15,23.17,14300.0,12.0015,12.0171,12.0015,12.0119,14300.0
2007-01-31 13:55:00,23.18,23.18,23.17,23.17,2600.0,12.0171,12.0171,12.0119,12.0119,2600.0
2007-01-31 14:00:00,23.17,23.18,23.16,23.17,25600.0,12.0119,12.0171,12.0067,12.0119,25600.0
2007-01-31 14:05:00,23.18,23.18,23.17,23.17,3300.0,12.0171,12.0171,12.0119,12.0119,3300.0
2007-01-31 14:10:00,23.17,23.17,23.14,23.15,44500.0,12.0119,12.0119,11.9964,12.0015,44500.0
2007-01-31 14:15:00,23.16,23.24,23.15,23.24,75100.0,12.0067,12.0482,12.0015,12.0482,75100.0
2007-01-31 14:20:00,23.25,23.28,23.23,23.24,66100.0,12.0534,12.0689,12.043,12.0482,66100.0
2007-01-31 14:25:00,23.23,23.24,23.18,23.19,30800.0,12.043,12.0482,12.0171,12.0223,30800.0
2007-01-31 14:30:00,23.19,23.23,23.19,23.23,14500.0,12.0223,12.043,12.0223,12.043,14500.0
2007-01-31 14:35:00,23.23,23.31,23.23,23.29,52100.0,12.043,12.0845,12.043,12.0741,52100.0
2007-01-31 14:40:00,23.29,23.31,23.29,23.3,26600.0,12.0741,12.0845,12.0741,12.0793,26600.0
2007-01-31 14:45:00,23.3,23.32,23.27,23.28,43200.0,12.0793,12.0897,12.0638,12.0689,43200.0
2007-01-31 14:50:00,23.28,23.28,23.27,23.27,5000.0,12.0689,12.0689,12.0638,12.0638,5000.0
2007-01-31 14:55:00,23.27,23.28,23.27,23.27,3800.0,12.0638,12.0689,12.0638,12.0638,3800.0
2007-01-31 15:00:00,23.28,23.28,23.27,23.27,12000.0,12.0689,12.0689,12.0638,12.0638,12000.0
2007-01-31 15:05:00,23.28,23.33,23.28,23.32,32300.0,12.0689,12.0949,12.0689,12.0897,32300.0
2007-01-31 15:10:00,23.32,23.32,23.3,23.31,49200.0,12.0897,12.0897,12.0793,12.0845,49200.0
2007-01-31 15:15:00,23.31,23.31,23.27,23.27,56400.0,12.0845,12.0845,12.0638,12.0638,56400.0
2007-01-31 15:20:00,23.28,23.29,23.26,23.29,33500.0,12.0689,12.0741,12.0586,12.0741,33500.0
2007-01-31 15:25:00,23.29,23.31,23.28,23.3,27100.0,12.0741,12.0845,12.0689,12.0793,27100.0
2007-01-31 15:30:00,23.3,23.31,23.29,23.3,35700.0,12.0793,12.0845,12.0741,12.0793,35700.0
2007-01-31 15:35:00,23.3,23.31,23.3,23.31,29900.0,12.0793,12.0845,12.0793,12.0845,29900.0
2007-01-31 15:40:00,23.31,23.31,23.3,23.31,23500.0,12.0845,12.0845,12.0793,12.0845,23500.0
2007-01-31 15:45:00,23.31,23.33,23.3,23.33,33900.0,12.0845,12.0949,12.0793,12.0949,33900.0
2007-01-31 15:50:00,23.32,23.33,23.31,23.31,66000.0,12.0897,12.0949,12.0845,12.0845,66000.0
2007-01-31 15:55:00,23.32,23.32,23.28,23.31,133800.0,12.0897,12.0897,12.0689,12.0845,133800.0
2007-02-01 09:30:00,23.27,23.38,23.27,23.37,63700.0,12.0638,12.1208,12.0638,12.1156,63700.0
2007-02-01 09:35:00,23.36,23.37,23.29,23.32,19100.0,12.1104,12.1156,12.0741,12.0897,19100.0
2007-02-01 09:40:00,23.32,23.38,23.31,23.38,22900.0,12.0897,12.1208,12.0845,12.1208,22900.0
2007-02-01 09:45:00,23.38,23.39,23.37,23.39,17000.0,12.1208,12.126,12.1156,12.126,17000.0
2007-02-01 09:50:00,23.39,23.39,23.36,23.38,26000.0,12.126,12.126,12.1104,12.1208,26000.0
2007-02-01 09:55:00,23.39,23.39,23.38,23.39,14900.0,12.126,12.126,12.1208,12.126,14900.0
2007-02-01 10:00:00,23.38,23.41,23.33,23.35,119000.0,12.1208,12.1363,12.0949,12.1052,119000.0
2007-02-01 10:05:00,23.36,23.37,23.35,23.36,19100.0,12.1104,12.1156,12.1052,12.1104,19100.0
2007-02-01 10:10:00,23.36,23.36,23.35,23.36,10100.0,12.1104,12.1104,12.1052,12.1104,10100.0
2007-02-01 10:15:00,23.36,23.37,23.35,23.37,11500.0,12.1104,12.1156,12.1052,12.1156,11500.0
2007-02-01 10:20:00,23.37,23.37,23.36,23.37,10500.0,12.1156,12.1156,12.1104,12.1156,10500.0
2007-02-01 10:25:00,23.37,23.37,23.36,23.37,8800.0,12.1156,12.1156,12.1104,12.1156,8800.0
2007-02-01 10:30:00,23.37,23.38,23.36,23.38,13700.0,12.1156,12.1208,12.1104,12.1208,13700.0
2007-02-01 10:35:00,23.38,23.4,23.38,23.4,18400.0,12.1208,12.1312,12.1208,12.1312,18400.0
2007-02-01 10:40:00,23.4,23.41,23.39,23.4,5400.0,12.1312,12.1363,12.126,12.1312,5400.0
2007-02-01 10:45:00,23.4,23.41,23.36,23.37,10500.0,12.1312,12.1363,12.1104,12.1156,10500.0
2007-02-01 10:50:00,23.36,23.36,23.32,23.32,8700.0,12.1104,12.1104,12.0897,12.0897,8700.0
2007-02-01 10:55:00,23.33,23.33,23.32,23.32,3900.0,12.0949,12.0949,12.0897,12.0897,3900.0
2007-02-01 11:00:00,23.32,23.33,23.31,23.32,19400.0,12.0897,12.0949,12.0845,12.0897,19400.0
2007-02-01 11:05:00,23.31,23.31,23.3,23.3,3400.0,12.0845,12.0845,12.0793,12.0793,3400.0
2007-02-01 11:10:00,23.3,23.31,23.3,23.3,1300.0,12.0793,12.0845,12.0793,12.0793,1300.0
2007-02-01 11:15:00,23.3,23.31,23.25,23.26,26800.0,12.0793,12.0845,12.0534,12.0586,26800.0
2007-02-01 11:20:00,23.25,23.26,23.24,23.24,13700.0,12.0534,12.0586,12.0482,12.0482,13700.0
2007-02-01 11:25:00,23.24,23.26,23.23,23.26,36800.0,12.0482,12.0586,12.043,12.0586,36800.0
2007-02-01 11:30:00,23.26,23.26,23.24,23.24,17700.0,12.0586,12.0586,12.0482,12.0482,17700.0
2007-02-01 11:35:00,23.24,23.25,23.24,23.24,6800.0,12.0482,12.0534,12.0482,12.0482,6800.0
2007-02-01 11:40:00,23.24,23.25,23.24,23.24,5800.0,12.0482,12.0534,12.0482,12.0482,5800.0
2007-02-01 11:45:00,23.24,23.25,23.22,23.22,13100.0,12.0482,12.0534,12.0378,12.0378,13100.0
2007-02-01 11:50:00,23.23,23.23,23.22,23.22,8200.0,12.043,12.043,12.0378,12.0378,8200.0
2007-02-01 11:55:00,23.22,23.23,23.21,23.22,7400.0,12.0378,12.043,12.0327,12.0378,7400.0
2007-02-01 12:00:00,23.21,23.22,23.2,23.2,11300.0,12.0327,12.0378,12.0275,12.0275,11300.0
2007-02-01 12:05:00,23.21,23.21,23.18,23.18,11300.0,12.0327,12.0327,12.0171,12.0171,11300.0
2007-02-01 12:10:00,23.18,23.19,23.18,23.18,9800.0,12.0171,12.0223,12.0171,12.0171,9800.0
2007-02-01 12:15:00,23.18,23.19,23.18,23.18,3400.0,12.0171,12.0223,12.0171,12.0171,3400.0
2007-02-01 12:20:00,23.18,23.19,23.18,23.18,3200.0,12.0171,12.0223,12.0171,12.0171,3200.0
2007-02-01 12:25:00,23.19,23.19,23.18,23.18,1200.0,12.0223,12.0223,12.0171,12.0171,1200.0
2007-02-01 12:30:00,23.18,23.19,23.18,23.19,3600.0,12.0171,12.0223,12.0171,12.0223,3600.0
2007-02-01 12:35:00,23.18,23.19,23.18,23.18,5800.0,12.0171,12.0223,12.0171,12.0171,5800.0
2007-02-01 12:40:00,23.19,23.19,23.18,23.19,8200.0,12.0223,12.0223,12.0171,12.0223,8200.0
2007-02-01 12:45:00,23.18,23.18,23.18,23.18,5400.0,12.0171,12.0171,12.0171,12.0171,5400.0
2007-02-01 12:50:00,23.19,23.19,23.17,23.17,14100.0,12.0223,12.0223,12.0119,12.0119,14100.0
2007-02-01 12:55:00,23.17,23.18,23.17,23.18,4400.0,12.0119,12.0171,12.0119,12.0171,4400.0
2007-02-01 13:00:00,23.17,23.18,23.17,23.18,3200.0,12.0119,12.0171,12.0119,12.0171,3200.0
2007-02-01 13:05:00,23.17,23.17,23.15,23.16,19000.0,12.0119,12.0119,12.0015,12.0067,19000.0
2007-02-01 13:10:00,23.15,23.16,23.15,23.16,8400.0,12.0015,12.0067,12.0015,12.0067,8400.0
2007-02-01 13:15:00,23.15,23.16,23.15,23.16,3600.0,12.0015,12.0067,12.0015,12.0067,3600.0
2007-02-01 13:20:00,23.15,23.16,23.15,23.15,14400.0,12.0015,12.0067,12.0015,12.0015,14400.0
2007-02-01 13:25:00,23.15,23.16,23.14,23.14,29200.0,12.0015,12.0067,11.9964,11.9964,29200.0
2007-02-01 13:30:00,23.14,23.2,23.13,23.14,24800.0,11.9964,12.0275,11.9912,11.9964,24800.0
2007-02-01 13:35:00,23.14,23.14,23.12,23.12,24000.0,11.9964,11.9964,11.986,11.986,24000.0
2007-02-01 13:40:00,23.12,23.14,23.12,23.14,27700.0,11.986,11.9964,11.986,11.9964,27700.0
2007-02-01 13:45:00,23.13,23.14,23.13,23.14,7200.0,11.9912,11.9964,11.9912,11.9964,7200.0
2007-02-01 13:50:00,23.14,23.14,23.13,23.13,11000.0,11.9964,11.9964,11.9912,11.9912,11000.0
2007-02-01 13:55:00,23.14,23.14,23.13,23.13,10900.0,11.9964,11.9964,11.9912,11.9912,10900.0
2007-02-01 14:00:00,23.14,23.14,23.12,23.13,8600.0,11.9964,11.9964,11.986,11.9912,8600.0
2007-02-01 14:05:00,23.12,23.13,23.12,23.12,10700.0,11.986,11.9912,11.986,11.986,10700.0
2007-02-01 14:10:00,23.12,23.13,23.12,23.12,18500.0,11.986,11.9912,11.986,11.986,18500.0
2007-02-01 14:15:00,23.13,23.13,23.12,23.13,8000.0,11.9912,11.9912,11.986,11.9912,8000.0
2007-02-01 14:20:00,23.13,23.13,23.1,23.11,42200.0,11.9912,11.9912,11.9756,11.9808,42200.0
2007-02-01 14:25:00,23.11,23.11,23.1,23.11,39000.0,11.9808,11.9808,11.9756,11.9808,39000.0
2007-02-01 14:30:00,23.1,23.11,23.1,23.1,19500.0,11.9756,11.9808,11.9756,11.9756,19500.0
2007-02-01 14:35:00,23.11,23.11,23.1,23.11,2800.0,11.9808,11.9808,11.9756,11.9808,2800.0
2007-02-01 14:40:00,23.11,23.11,23.1,23.11,5500.0,11.9808,11.9808,11.9756,11.9808,5500.0
2007-02-01 14:45:00,23.11,23.11,23.1,23.1,16800.0,11.9808,11.9808,11.9756,11.9756,16800.0
2007-02-01 14:50:00,23.11,23.11,23.1,23.11,17400.0,11.9808,11.9808,11.9756,11.9808,17400.0
2007-02-01 14:55:00,23.1,23.11,23.09,23.1,73500.0,11.9756,11.9808,11.9704,11.9756,73500.0
2007-02-01 15:00:00,23.1,23.11,23.09,23.11,16400.0,11.9756,11.9808,11.9704,11.9808,16400.0
2007-02-01 15:05:00,23.11,23.11,23.1,23.11,21700.0,11.9808,11.9808,11.9756,11.9808,21700.0
2007-02-01 15:10:00,23.11,23.11,23.1,23.1,27400.0,11.9808,11.9808,11.9756,11.9756,27400.0
2007-02-01 15:15:00,23.11,23.13,23.08,23.09,70500.0,11.9808,11.9912,11.9653,11.9704,70500.0
2007-02-01 15:20:00,23.08,23.09,23.08,23.09,16200.0,11.9653,11.9704,11.9653,11.9704,16200.0
2007-02-01 15:25:00,23.09,23.09,23.08,23.08,16800.0,11.9704,11.9704,11.9653,11.9653,16800.0
2007-02-01 15:30:00,23.09,23.09,23.08,23.08,37200.0,11.9704,11.9704,11.9653,11.9653,37200.0
2007-02-01 15:35:00,23.09,23.09,23.08,23.09,42700.0,11.9704,11.9704,11.9653,11.9704,42700.0
2007-02-01 15:40:00,23.09,23.13,23.08,23.13,62800.0,11.9704,11.9912,11.9653,11.9912,62800.0
2007-02-01 15:45:00,23.13,23.2,23.12,23.19,182200.0,11.9912,12.0275,11.986,12.0223,182200.0
2007-02-01 15:50:00,23.18,23.2,23.16,23.17,156600.0,12.0171,12.0275,12.0067,12.0119,156600.0
2007-02-01 15:55:00,23.17,23.17,23.15,23.16,63500.0,12.0119,12.0119,12.0015,12.0067,63500.0
2007-02-02 09:30:00,23.15,23.29,23.15,23.26,47100.0,12.0015,12.0741,12.0015,12.0586,47100.0
2007-02-02 09:35:00,23.27,23.28,23.22,23.28,32200.0,12.0638,12.0689,12.0378,12.0689,32200.0
2007-02-02 09:40:00,23.28,23.35,23.27,23.32,64800.0,12.0689,12.1052,12.0638,12.0897,64800.0
2007-02-02 09:45:00,23.32,23.38,23.31,23.38,33800.0,12.0897,12.1208,12.0845,12.1208,33800.0
2007-02-02 09:50:00,23.37,23.37,23.3,23.3,28600.0,12.1156,12.1156,12.0793,12.0793,28600.0
2007-02-02 09:55:00,23.3,23.3,23.26,23.27,20000.0,12.0793,12.0793,12.0586,12.0638,20000.0
2007-02-02 10:00:00,23.27,23.31,23.23,23.29,60100.0,12.0638,12.0845,12.043,12.0741,60100.0
2007-02-02 10:05:00,23.29,23.32,23.29,23.3,109100.0,12.0741,12.0897,12.0741,12.0793,109100.0
2007-02-02 10:10:00,23.3,23.36,23.29,23.35,64200.0,12.0793,12.1104,12.0741,12.1052,64200.0
2007-02-02 10:15:00,23.35,23.36,23.35,23.35,20200.0,12.1052,12.1104,12.1052,12.1052,20200.0
2007-02-02 10:20:00,23.35,23.37,23.35,23.37,16000.0,12.1052,12.1156,12.1052,12.1156,16000.0
2007-02-02 10:25:00,23.38,23.39,23.38,23.39,43200.0,12.1208,12.126,12.1208,12.126,43200.0
2007-02-02 10:30:00,23.39,23.4,23.37,23.38,16000.0,12.126,12.1312,12.1156,12.1208,16000.0
2007-02-02 10:35:00,23.38,23.38,23.35,23.36,10500.0,12.1208,12.1208,12.1052,12.1104,10500.0
2007-02-02 10:40:00,23.35,23.36,23.33,23.33,10600.0,12.1052,12.1104,12.0949,12.0949,10600.0
2007-02-02 10:45:00,23.33,23.35,23.33,23.35,16600.0,12.0949,12.1052,12.0949,12.1052,16600.0
2007-02-02 10:50:00,23.35,23.36,23.35,23.35,5800.0,12.1052,12.1104,12.1052,12.1052,5800.0
2007-02-02 10:55:00,23.35,23.36,23.35,23.35,6800.0,12.1052,12.1104,12.1052,12.1052,6800.0
2007-02-02 11:00:00,23.35,23.35,23.34,23.34,8800.0,12.1052,12.1052,12.1,12.1,8800.0
2007-02-02 11:05:00,23.35,23.36,23.34,23.35,13600.0,12.1052,12.1104,12.1,12.1052,13600.0
2007-02-02 11:10:00,23.36,23.36,23.35,23.35,6300.0,12.1104,12.1104,12.1052,12.1052,6300.0
2007-02-02 11:15:00,23.36,23.37,23.36,23.37,25100.0,12.1104,12.1156,12.1104,12.1156,25100.0
2007-02-02 11:20:00,23.36,23.37,23.35,23.36,20300.0,12.1104,12.1156,12.1052,12.1104,20300.0
2007-02-02 11:25:00,23.36,23.38,23.36,23.38,21600.0,12.1104,12.1208,12.1104,12.1208,21600.0
2007-02-02 11:30:00,23.38,23.4,23.37,23.4,88100.0,12.1208,12.1312,12.1156,12.1312,88100.0
2007-02-02 11:35:00,23.4,23.4,23.37,23.37,38000.0,12.1312,12.1312,12.1156,12.1156,38000.0
2007-02-02 11:40:00,23.37,23.38,23.37,23.38,10000.0,12.1156,12.1208,12.1156,12.1208,10000.0
2007-02-02 11:45:00,23.38,23.38,23.37,23.38,10200.0,12.1208,12.1208,12.1156,12.1208,10200.0
2007-02-02 11:50:00,23.39,23.39,23.38,23.39,3600.0,12.126,12.126,12.1208,12.126,3600.0
2007-02-02 11:55:00,23.39,23.39,23.38,23.39,5200.0,12.126,12.126,12.1208,12.126,5200.0
2007-02-02 12:00:00,23.38,23.39,23.38,23.38,11500.0,12.1208,12.126,12.1208,12.1208,11500.0
2007-02-02 12:05:00,23.38,23.39,23.37,23.37,13900.0,12.1208,12.126,12.1156,12.1156,13900.0
2007-02-02 12:10:00,23.37,23.38,23.37,23.37,6500.0,12.1156,12.1208,12.1156,12.1156,6500.0
2007-02-02 12:15:00,23.37,23.37,23.37,23.37,3300.0,12.1156,12.1156,12.1156,12.1156,3300.0
2007-02-02 12:20:00,23.37,23.38,23.36,23.36,35600.0,12.1156,12.1208,12.1104,12.1104,35600.0
2007-02-02 12:25:00,23.36,23.37,23.34,23.35,84000.0,12.1104,12.1156,12.1,12.1052,84000.0
2007-02-02 12:30:00,23.35,23.36,23.35,23.35,26100.0,12.1052,12.1104,12.1052,12.1052,26100.0
2007-02-02 12:35:00,23.36,23.36,23.35,23.35,1800.0,12.1104,12.1104,12.1052,12.1052,1800.0
2007-02-02 12:40:00,23.35,23.35,23.34,23.34,13500.0,12.1052,12.1052,12.1,12.1,13500.0
2007-02-02 12:45:00,23.34,23.34,23.34,23.34,2000.0,12.1,12.1,12.1,12.1,2000.0
2007-02-02 12:50:00,23.35,23.35,23.34,23.35,20900.0,12.1052,12.1052,12.1,12.1052,20900.0
2007-02-02 12:55:00,23.35,23.39,23.35,23.38,68500.0,12.1052,12.126,12.1052,12.1208,68500.0
2007-02-02 13:00:00,23.38,23.41,23.38,23.4,27000.0,12.1208,12.1363,12.1208,12.1312,27000.0
2007-02-02 13:05:00,23.4,23.4,23.39,23.4,7400.0,12.1312,12.1312,12.126,12.1312,7400.0
2007-02-02 13:10:00,23.39,23.4,23.39,23.39,13400.0,12.126,12.1312,12.126,12.126,13400.0
2007-02-02 13:15:00,23.4,23.44,23.4,23.43,122000.0,12.1312,12.1519,12.1312,12.1467,122000.0
2007-02-02 13:20:00,23.43,23.44,23.4,23.4,15200.0,12.1467,12.1519,12.1312,12.1312,15200.0
2007-02-02 13:25:00,23.4,23.4,23.4,23.4,2200.0,12.1312,12.1312,12.1312,12.1312,2200.0
2007-02-02 13:30:00,23.4,23.41,23.4,23.4,3400.0,12.1312,12.1363,12.1312,12.1312,3400.0
2007-02-02 13:35:00,23.39,23.39,23.39,23.39,5600.0,12.126,12.126,12.126,12.126,5600.0
2007-02-02 13:40:00,23.4,23.4,23.38,23.38,4800.0,12.1312,12.1312,12.1208,12.1208,4800.0
2007-02-02 13:45:00,23.39,23.39,23.38,23.39,18100.0,12.126,12.126,12.1208,12.126,18100.0
2007-02-02 13:50:00,23.38,23.38,23.38,23.38,1900.0,12.1208,12.1208,12.1208,12.1208,1900.0
2007-02-02 13:55:00,23.38,23.38,23.37,23.37,13900.0,12.1208,12.1208,12.1156,12.1156,13900.0
2007-02-02 14:00:00,23.37,23.37,23.37,23.37,5200.0,12.1156,12.1156,12.1156,12.1156,5200.0
2007-02-02 14:05:00,23.37,23.38,23.35,23.35,11800.0,12.1156,12.1208,12.1052,12.1052,11800.0
2007-02-02 14:10:00,23.35,23.35,23.34,23.34,8100.0,12.1052,12.1052,12.1,12.1,8100.0
2007-02-02 14:15:00,23.34,23.35,23.34,23.35,9600.0,12.1,12.1052,12.1,12.1052,9600.0
2007-02-02 14:20:00,23.35,23.35,23.34,23.34,10000.0,12.1052,12.1052,12.1,12.1,10000.0
2007-02-02 14:25:00,23.34,23.35,23.34,23.35,10700.0,12.1,12.1052,12.1,12.1052,10700.0
2007-02-02 14:30:00,23.34,23.35,23.34,23.34,4800.0,12.1,12.1052,12.1,12.1,4800.0
2007-02-02 14:35:00,23.34,23.35,23.34,23.34,8000.0,12.1,12.1052,12.1,12.1,8000.0
2007-02-02 14:40:00,23.35,23.35,23.34,23.34,4400.0,12.1052,12.1052,12.1,12.1,4400.0
2007-02-02 14:45:00,23.35,23.35,23.34,23.35,9400.0,12.1052,12.1052,12.1,12.1052,9400.0
2007-02-02 14:50:00,23.35,23.35,23.34,23.35,7800.0,12.1052,12.1052,12.1,12.1052,7800.0
2007-02-02 14:55:00,23.35,23.35,23.34,23.34,4600.0,12.1052,12.1052,12.1,12.1,4600.0
2007-02-02 15:00:00,23.35,23.35,23.34,23.34,8400.0,12.1052,12.1052,12.1,12.1,8400.0
2007-02-02 15:05:00,23.35,23.35,23.34,23.35,4800.0,12.1052,12.1052,12.1,12.1052,4800.0
2007-02-02 15:10:00,23.34,23.35,23.34,23.34,30300.0,12.1,12.1052,12.1,12.1,30300.0
2007-02-02 15:15:00,23.34,23.35,23.34,23.34,12300.0,12.1,12.1052,12.1,12.1,12300.0
2007-02-02 15:20:00,23.34,23.34,23.29,23.3,38100.0,12.1,12.1,12.0741,12.0793,38100.0
2007-02-02 15:25:00,23.3,23.31,23.3,23.31,23900.0,12.0793,12.0845,12.0793,12.0845,23900.0
2007-02-02 15:30:00,23.31,23.31,23.3,23.3,9000.0,12.0845,12.0845,12.0793,12.0793,9000.0
2007-02-02 15:35:00,23.3,23.31,23.3,23.31,9700.0,12.0793,12.0845,12.0793,12.0845,9700.0
2007-02-02 15:40:00,23.3,23.31,23.3,23.31,15400.0,12.0793,12.0845,12.0793,12.0845,15400.0
2007-02-02 15:45:00,23.31,23.31,23.29,23.29,85600.0,12.0845,12.0845,12.0741,12.0741,85600.0
2007-02-02 15:50:00,23.3,23.3,23.28,23.29,140700.0,12.0793,12.0793,12.0689,12.0741,140700.0
2007-02-02 15:55:00,23.28,23.29,23.27,23.29,75300.0,12.0689,12.0741,12.0638,12.0741,75300.0
2007-02-05 09:30:00,23.28,23.3,23.26,23.3,37200.0,12.0689,12.0793,12.0586,12.0793,37200.0
2007-02-05 09:35:00,23.31,23.31,23.29,23.3,18000.0,12.0845,12.0845,12.0741,12.0793,18000.0
2007-02-05 09:40:00,23.31,23.31,23.3,23.3,8400.0,12.0845,12.0845,12.0793,12.0793,8400.0
2007-02-05 09:45:00,23.31,23.33,23.29,23.31,51700.0,12.0845,12.0949,12.0741,12.0845,51700.0
2007-02-05 09:50:00,23.3,23.31,23.28,23.28,13700.0,12.0793,12.0845,12.0689,12.0689,13700.0
2007-02-05 09:55:00,23.28,23.29,23.27,23.28,15100.0,12.0689,12.0741,12.0638,12.0689,15100.0
2007-02-05 10:00:00,23.28,23.29,23.27,23.27,25100.0,12.0689,12.0741,12.0638,12.0638,25100.0
2007-02-05 10:05:00,23.28,23.29,23.27,23.28,10100.0,12.0689,12.0741,12.0638,12.0689,10100.0
2007-02-05 10:10:00,23.27,23.28,23.27,23.27,9400.0,12.0638,12.0689,12.0638,12.0638,9400.0
2007-02-05 10:15:00,23.27,23.28,23.27,23.28,15000.0,12.0638,12.0689,12.0638,12.0689,15000.0
2007-02-05 10:20:00,23.27,23.28,23.27,23.28,3600.0,12.0638,12.0689,12.0638,12.0689,3600.0
2007-02-05 10:25:00,23.28,23.28,23.27,23.27,5400.0,12.0689,12.0689,12.0638,12.0638,5400.0
2007-02-05 10:30:00,23.27,23.3,23.27,23.3,24100.0,12.0638,12.0793,12.0638,12.0793,24100.0
2007-02-05 10:35:00,23.3,23.3,23.29,23.29,3800.0,12.0793,12.0793,12.0741,12.0741,3800.0
2007-02-05 10:40:00,23.3,23.3,23.27,23.28,20500.0,12.0793,12.0793,12.0638,12.0689,20500.0
2007-02-05 10:45:00,23.27,23.28,23.27,23.28,14800.0,12.0638,12.0689,12.0638,12.0689,14800.0
2007-02-05 10:50:00,23.29,23.29,23.28,23.29,4900.0,12.0741,12.0741,12.0689,12.0741,4900.0
2007-02-05 10:55:00,23.28,23.29,23.28,23.28,6100.0,12.0689,12.0741,12.0689,12.0689,6100.0
2007-02-05 11:00:00,23.28,23.3,23.27,23.28,41200.0,12.0689,12.0793,12.0638,12.0689,41200.0
2007-02-05 11:05:00,23.28,23.29,23.27,23.28,25300.0,12.0689,12.0741,12.0638,12.0689,25300.0
2007-02-05 11:10:00,23.28,23.31,23.28,23.3,17800.0,12.0689,12.0845,12.0689,12.0793,17800.0
2007-02-05 11:15:00,23.3,23.32,23.3,23.32,12600.0,12.0793,12.0897,12.0793,12.0897,12600.0
2007-02-05 11:20:00,23.32,23.34,23.31,23.34,45200.0,12.0897,12.1,12.0845,12.1,45200.0
2007-02-05 11:25:00,23.34,23.37,23.34,23.36,74800.0,12.1,12.1156,12.1,12.1104,74800.0
2007-02-05 11:30:00,23.37,23.37,23.35,23.35,14300.0,12.1156,12.1156,12.1052,12.1052,14300.0
2007-02-05 11:35:00,23.35,23.36,23.35,23.36,15700.0,12.1052,12.1104,12.1052,12.1104,15700.0
2007-02-05 11:40:00,23.36,23.36,23.35,23.36,5400.0,12.1104,12.1104,12.1052,12.1104,5400.0
2007-02-05 11:45:00,23.36,23.36,23.35,23.35,7100.0,12.1104,12.1104,12.1052,12.1052,7100.0
2007-02-05 11:50:00,23.36,23.36,23.35,23.36,1200.0,12.1104,12.1104,12.1052,12.1104,1200.0
2007-02-05 11:55:00,23.36,23.36,23.35,23.35,3800.0,12.1104,12.1104,12.1052,12.1052,3800.0
2007-02-05 12:00:00,23.36,23.36,23.35,23.35,3500.0,12.1104,12.1104,12.1052,12.1052,3500.0
2007-02-05 12:05:00,23.36,23.36,23.35,23.36,3800.0,12.1104,12.1104,12.1052,12.1104,3800.0
2007-02-05 12:10:00,23.35,23.36,23.35,23.35,7100.0,12.1052,12.1104,12.1052,12.1052,7100.0
2007-02-05 12:15:00,23.35,23.36,23.32,23.33,11300.0,12.1052,12.1104,12.0897,12.0949,11300.0
2007-02-05 12:20:00,23.33,23.33,23.32,23.33,9700.0,12.0949,12.0949,12.0897,12.0949,9700.0
2007-02-05 12:25:00,23.33,23.33,23.32,23.33,10800.0,12.0949,12.0949,12.0897,12.0949,10800.0
2007-02-05 12:30:00,23.32,23.33,23.32,23.32,6800.0,12.0897,12.0949,12.0897,12.0897,6800.0
2007-02-05 12:35:00,23.32,23.33,23.32,23.32,6200.0,12.0897,12.0949,12.0897,12.0897,6200.0
2007-02-05 12:40:00,23.32,23.33,23.32,23.33,4000.0,12.0897,12.0949,12.0897,12.0949,4000.0
2007-02-05 12:45:00,23.32,23.32,23.31,23.31,21400.0,12.0897,12.0897,12.0845,12.0845,21400.0
2007-02-05 12:50:00,23.31,23.32,23.3,23.3,9700.0,12.0845,12.0897,12.0793,12.0793,9700.0
2007-02-05 12:55:00,23.3,23.3,23.29,23.3,12300.0,12.0793,12.0793,12.0741,12.0793,12300.0
2007-02-05 13:00:00,23.3,23.33,23.3,23.32,42900.0,12.0793,12.0949,12.0793,12.0897,42900.0
2007-02-05 13:05:00,23.32,23.32,23.31,23.32,3000.0,12.0897,12.0897,12.0845,12.0897,3000.0
2007-02-05 13:10:00,23.32,23.32,23.31,23.32,5700.0,12.0897,12.0897,12.0845,12.0897,5700.0
2007-02-05 13:15:00,23.31,23.32,23.31,23.32,4000.0,12.0845,12.0897,12.0845,12.0897,4000.0
2007-02-05 13:20:00,23.32,23.32,23.31,23.32,2200.0,12.0897,12.0897,12.0845,12.0897,2200.0
2007-02-05 13:25:00,23.31,23.32,23.3,23.3,18000.0,12.0845,12.0897,12.0793,12.0793,18000.0
2007-02-05 13:30:00,23.3,23.31,23.29,23.29,9000.0,12.0793,12.0845,12.0741,12.0741,9000.0
2007-02-05 13:35:00,23.3,23.31,23.29,23.31,27000.0,12.0793,12.0845,12.0741,12.0845,27000.0
2007-02-05 13:40:00,23.31,23.31,23.3,23.31,2300.0,12.0845,12.0845,12.0793,12.0845,2300.0
2007-02-05 13:45:00,23.31,23.33,23.3,23.33,19900.0,12.0845,12.0949,12.0793,12.0949,19900.0
2007-02-05 13:50:00,23.33,23.34,23.33,23.34,11600.0,12.0949,12.1,12.0949,12.1,11600.0
2007-02-05 13:55:00,23.33,23.34,23.33,23.34,5100.0,12.0949,12.1,12.0949,12.1,5100.0
2007-02-05 14:00:00,23.34,23.36,23.33,23.36,11500.0,12.1,12.1104,12.0949,12.1104,11500.0
2007-02-05 14:05:00,23.36,23.36,23.35,23.36,4300.0,12.1104,12.1104,12.1052,12.1104,4300.0
2007-02-05 14:10:00,23.36,23.36,23.35,23.36,3700.0,12.1104,12.1104,12.1052,12.1104,3700.0
2007-02-05 14:15:00,23.36,23.36,23.35,23.35,6200.0,12.1104,12.1104,12.1052,12.1052,6200.0
2007-02-05 14:20:00,23.36,23.36,23.35,23.36,6100.0,12.1104,12.1104,12.1052,12.1104,6100.0
2007-02-05 14:25:00,23.36,23.36,23.35,23.36,4800.0,12.1104,12.1104,12.1052,12.1104,4800.0
2007-02-05 14:30:00,23.36,23.38,23.35,23.38,28500.0,12.1104,12.1208,12.1052,12.1208,28500.0
2007-02-05 14:35:00,23.38,23.39,23.37,23.38,15600.0,12.1208,12.126,12.1156,12.1208,15600.0
2007-02-05 14:40:00,23.38,23.39,23.38,23.39,5300.0,12.1208,12.126,12.1208,12.126,5300.0
2007-02-05 14:45:00,23.39,23.39,23.38,23.39,5000.0,12.126,12.126,12.1208,12.126,5000.0
2007-02-05 14:50:00,23.39,23.39,23.38,23.39,9600.0,12.126,12.126,12.1208,12.126,9600.0
2007-02-05 14:55:00,23.39,23.39,23.38,23.39,7700.0,12.126,12.126,12.1208,12.126,7700.0
2007-02-05 15:00:00,23.39,23.39,23.37,23.37,20900.0,12.126,12.126,12.1156,12.1156,20900.0
2007-02-05 15:05:00,23.38,23.38,23.37,23.37,20000.0,12.1208,12.1208,12.1156,12.1156,20000.0
2007-02-05 15:10:00,23.38,23.38,23.37,23.37,13800.0,12.1208,12.1208,12.1156,12.1156,13800.0
2007-02-05 15:15:00,23.37,23.38,23.37,23.37,9600.0,12.1156,12.1208,12.1156,12.1156,9600.0
2007-02-05 15:20:00,23.37,23.38,23.37,23.37,11700.0,12.1156,12.1208,12.1156,12.1156,11700.0
2007-02-05 15:25:00,23.38,23.38,23.36,23.37,17800.0,12.1208,12.1208,12.1104,12.1156,17800.0
2007-02-05 15:30:00,23.36,23.37,23.35,23.35,26600.0,12.1104,12.1156,12.1052,12.1052,26600.0
2007-02-05 15:35:00,23.35,23.36,23.32,23.32,34700.0,12.1052,12.1104,12.0897,12.0897,34700.0
2007-02-05 15:40:00,23.32,23.32,23.3,23.3,43000.0,12.0897,12.0897,12.0793,12.0793,43000.0
2007-02-05 15:45:00,23.3,23.31,23.3,23.3,27700.0,12.0793,12.0845,12.0793,12.0793,27700.0
2007-02-05 15:50:00,23.3,23.31,23.29,23.29,39600.0,12.0793,12.0845,12.0741,12.0741,39600.0
2007-02-05 15:55:00,23.3,23.3,23.28,23.3,63800.0,12.0793,12.0793,12.0689,12.0793,63800.0
2007-02-06 09:30:00,23.4,23.4,23.25,23.26,58700.0,12.1312,12.1312,12.0534,12.0586,58700.0
2007-02-06 09:35:00,23.26,23.43,23.25,23.43,46200.0,12.0586,12.1467,12.0534,12.1467,46200.0
2007-02-06 09:40:00,23.43,23.44,23.42,23.42,20600.0,12.1467,12.1519,12.1415,12.1415,20600.0
2007-02-06 09:45:00,23.43,23.44,23.42,23.43,11200.0,12.1467,12.1519,12.1415,12.1467,11200.0
2007-02-06 09:50:00,23.43,23.44,23.42,23.43,10300.0,12.1467,12.1519,12.1415,12.1467,10300.0
2007-02-06 09:55:00,23.43,23.43,23.42,23.42,17000.0,12.1467,12.1467,12.1415,12.1415,17000.0
2007-02-06 10:00:00,23.43,23.45,23.43,23.45,27100.0,12.1467,12.1571,12.1467,12.1571,27100.0
2007-02-06 10:05:00,23.46,23.54,23.45,23.51,103000.0,12.1623,12.2037,12.1571,12.1882,103000.0
2007-02-06 10:10:00,23.51,23.52,23.5,23.5,18500.0,12.1882,12.1934,12.183,12.183,18500.0
2007-02-06 10:15:00,23.5,23.55,23.5,23.52,50300.0,12.183,12.2089,12.183,12.1934,50300.0
2007-02-06 10:20:00,23.51,23.52,23.51,23.52,7800.0,12.1882,12.1934,12.1882,12.1934,7800.0
2007-02-06 10:25:00,23.51,23.52,23.51,23.52,13400.0,12.1882,12.1934,12.1882,12.1934,13400.0
2007-02-06 10:30:00,23.52,23.53,23.51,23.53,34100.0,12.1934,12.1985,12.1882,12.1985,34100.0
2007-02-06 10:35:00,23.52,23.55,23.52,23.54,29800.0,12.1934,12.2089,12.1934,12.2037,29800.0
2007-02-06 10:40:00,23.54,23.55,23.53,23.53,31300.0,12.2037,12.2089,12.1985,12.1985,31300.0
2007-02-06 10:45:00,23.54,23.55,23.54,23.54,17700.0,12.2037,12.2089,12.2037,12.2037,17700.0
2007-02-06 10:50:00,23.55,23.55,23.53,23.54,23900.0,12.2089,12.2089,12.1985,12.2037,23900.0
2007-02-06 10:55:00,23.54,23.55,23.53,23.54,23000.0,12.2037,12.2089,12.1985,12.2037,23000.0
2007-02-06 11:00:00,23.55,23.55,23.52,23.54,54600.0,12.2089,12.2089,12.1934,12.2037,54600.0
2007-02-06 11:05:00,23.55,23.55,23.54,23.55,2700.0,12.2089,12.2089,12.2037,12.2089,2700.0
2007-02-06 11:10:00,23.55,23.55,23.54,23.54,2400.0,12.2089,12.2089,12.2037,12.2037,2400.0
2007-02-06 11:15:00,23.54,23.57,23.53,23.56,38400.0,12.2037,12.2193,12.1985,12.2141,38400.0
2007-02-06 11:20:00,23.57,23.57,23.56,23.57,7600.0,12.2193,12.2193,12.2141,12.2193,7600.0
2007-02-06 11:25:00,23.57,23.58,23.56,23.57,59100.0,12.2193,12.2245,12.2141,12.2193,59100.0
2007-02-06 11:30:00,23.58,23.58,23.56,23.57,24800.0,12.2245,12.2245,12.2141,12.2193,24800.0
2007-02-06 11:35:00,23.58,23.58,23.57,23.57,2600.0,12.2245,12.2245,12.2193,12.2193,2600.0
2007-02-06 11:40:00,23.58,23.6,23.58,23.58,45900.0,12.2245,12.2348,12.2245,12.2245,45900.0
2007-02-06 11:45:00,23.58,23.59,23.55,23.55,42200.0,12.2245,12.2297,12.2089,12.2089,42200.0
2007-02-06 11:50:00,23.55,23.55,23.53,23.53,14500.0,12.2089,12.2089,12.1985,12.1985,14500.0
2007-02-06 11:55:00,23.52,23.52,23.5,23.51,25200.0,12.1934,12.1934,12.183,12.1882,25200.0
2007-02-06 12:00:00,23.51,23.52,23.51,23.51,16600.0,12.1882,12.1934,12.1882,12.1882,16600.0
2007-02-06 12:05:00,23.51,23.52,23.51,23.52,11200.0,12.1882,12.1934,12.1882,12.1934,11200.0
2007-02-06 12:10:00,23.51,23.52,23.51,23.51,8300.0,12.1882,12.1934,12.1882,12.1882,8300.0
2007-02-06 12:15:00,23.52,23.52,23.51,23.52,6900.0,12.1934,12.1934,12.1882,12.1934,6900.0
2007-02-06 12:20:00,23.52,23.52,23.51,23.52,8400.0,12.1934,12.1934,12.1882,12.1934,8400.0
2007-02-06 12:25:00,23.52,23.53,23.52,23.53,15600.0,12.1934,12.1985,12.1934,12.1985,15600.0
2007-02-06 12:30:00,23.52,23.53,23.52,23.53,6600.0,12.1934,12.1985,12.1934,12.1985,6600.0
2007-02-06 12:35:00,23.52,23.53,23.52,23.52,8800.0,12.1934,12.1985,12.1934,12.1934,8800.0
2007-02-06 12:40:00,23.52,23.53,23.52,23.53,2400.0,12.1934,12.1985,12.1934,12.1985,2400.0
2007-02-06 12:45:00,23.53,23.53,23.52,23.53,21100.0,12.1985,12.1985,12.1934,12.1985,21100.0
2007-02-06 12:50:00,23.53,23.55,23.52,23.55,23100.0,12.1985,12.2089,12.1934,12.2089,23100.0
2007-02-06 12:55:00,23.56,23.56,23.55,23.56,16100.0,12.2141,12.2141,12.2089,12.2141,16100.0
2007-02-06 13:00:00,23.56,23.57,23.55,23.57,18500.0,12.2141,12.2193,12.2089,12.2193,18500.0
2007-02-06 13:05:00,23.57,23.57,23.56,23.57,6300.0,12.2193,12.2193,12.2141,12.2193,6300.0
2007-02-06 13:10:00,23.57,23.57,23.57,23.57,4800.0,12.2193,12.2193,12.2193,12.2193,4800.0
2007-02-06 13:15:00,23.56,23.57,23.56,23.57,7900.0,12.2141,12.2193,12.2141,12.2193,7900.0
2007-02-06 13:20:00,23.56,23.57,23.56,23.56,11400.0,12.2141,12.2193,12.2141,12.2141,11400.0
2007-02-06 13:25:00,23.57,23.57,23.56,23.57,11500.0,12.2193,12.2193,12.2141,12.2193,11500.0
2007-02-06 13:30:00,23.56,23.57,23.56,23.56,5300.0,12.2141,12.2193,12.2141,12.2141,5300.0
2007-02-06 13:35:00,23.57,23.57,23.56,23.56,20800.0,12.2193,12.2193,12.2141,12.2141,20800.0
2007-02-06 13:40:00,23.56,23.57,23.55,23.56,9000.0,12.2141,12.2193,12.2089,12.2141,9000.0
2007-02-06 13:45:00,23.55,23.56,23.55,23.56,5100.0,12.2089,12.2141,12.2089,12.2141,5100.0
2007-02-06 13:50:00,23.55,23.56,23.55,23.56,11700.0,12.2089,12.2141,12.2089,12.2141,11700.0
2007-02-06 13:55:00,23.56,23.56,23.55,23.56,4100.0,12.2141,12.2141,12.2089,12.2141,4100.0
2007-02-06 14:00:00,23.55,23.56,23.55,23.56,10800.0,12.2089,12.2141,12.2089,12.2141,10800.0
2007-02-06 14:05:00,23.55,23.56,23.55,23.56,7400.0,12.2089,12.2141,12.2089,12.2141,7400.0
2007-02-06 14:10:00,23.55,23.56,23.55,23.55,5800.0,12.2089,12.2141,12.2089,12.2089,5800.0
2007-02-06 14:15:00,23.56,23.56,23.55,23.55,24300.0,12.2141,12.2141,12.2089,12.2089,24300.0
2007-02-06 14:20:00,23.55,23.56,23.55,23.55,4400.0,12.2089,12.2141,12.2089,12.2089,4400.0
2007-02-06 14:25:00,23.55,23.56,23.55,23.55,12500.0,12.2089,12.2141,12.2089,12.2089,12500.0
2007-02-06 14:30:00,23.55,23.56,23.55,23.55,9200.0,12.2089,12.2141,12.2089,12.2089,9200.0
2007-02-06 14:35:00,23.55,23.56,23.54,23.55,40800.0,12.2089,12.2141,12.2037,12.2089,40800.0
2007-02-06 14:40:00,23.55,23.55,23.54,23.54,52400.0,12.2089,12.2089,12.2037,12.2037,52400.0
2007-02-06 14:45:00,23.54,23.55,23.54,23.54,12600.0,12.2037,12.2089,12.2037,12.2037,12600.0
2007-02-06 14:50:00,23.54,23.54,23.53,23.54,15700.0,12.2037,12.2037,12.1985,12.2037,15700.0
2007-02-06 14:55:00,23.53,23.56,23.53,23.56,35700.0,12.1985,12.2141,12.1985,12.2141,35700.0
2007-02-06 15:00:00,23.56,23.56,23.55,23.56,4200.0,12.2141,12.2141,12.2089,12.2141,4200.0
2007-02-06 15:05:00,23.56,23.57,23.55,23.57,13700.0,12.2141,12.2193,12.2089,12.2193,13700.0
2007-02-06 15:10:00,23.56,23.57,23.56,23.57,12300.0,12.2141,12.2193,12.2141,12.2193,12300.0
2007-02-06 15:15:00,23.56,23.61,23.56,23.6,77400.0,12.2141,12.24,12.2141,12.2348,77400.0
2007-02-06 15:20:00,23.61,23.61,23.59,23.59,31300.0,12.24,12.24,12.2297,12.2297,31300.0
2007-02-06 15:25:00,23.6,23.6,23.58,23.59,40900.0,12.2348,12.2348,12.2245,12.2297,40900.0
2007-02-06 15:30:00,23.58,23.59,23.55,23.55,52900.0,12.2245,12.2297,12.2089,12.2089,52900.0
2007-02-06 15:35:00,23.55,23.56,23.52,23.52,62800.0,12.2089,12.2141,12.1934,12.1934,62800.0
2007-02-06 15:40:00,23.53,23.53,23.51,23.51,56200.0,12.1985,12.1985,12.1882,12.1882,56200.0
2007-02-06 15:45:00,23.51,23.55,23.5,23.55,104100.0,12.1882,12.2089,12.183,12.2089,104100.0
2007-02-06 15:50:00,23.55,23.56,23.53,23.54,108600.0,12.2089,12.2141,12.1985,12.2037,108600.0
2007-02-06 15:55:00,23.54,23.57,23.53,23.57,171500.0,12.2037,12.2193,12.1985,12.2193,171500.0
2007-02-07 09:30:00,23.57,23.62,23.56,23.62,30000.0,12.2193,12.2452,12.2141,12.2452,30000.0
2007-02-07 09:35:00,23.61,23.62,23.6,23.6,17000.0,12.24,12.2452,12.2348,12.2348,17000.0
2007-02-07 09:40:00,23.61,23.62,23.6,23.62,15500.0,12.24,12.2452,12.2348,12.2452,15500.0
2007-02-07 09:45:00,23.62,23.62,23.6,23.61,8600.0,12.2452,12.2452,12.2348,12.24,8600.0
2007-02-07 09:50:00,23.61,23.62,23.61,23.61,2800.0,12.24,12.2452,12.24,12.24,2800.0
2007-02-07 09:55:00,23.61,23.61,23.6,23.6,6500.0,12.24,12.24,12.2348,12.2348,6500.0
2007-02-07 10:00:00,23.6,23.62,23.6,23.61,20400.0,12.2348,12.2452,12.2348,12.24,20400.0
2007-02-07 10:05:00,23.61,23.64,23.61,23.63,47200.0,12.24,12.2556,12.24,12.2504,47200.0
2007-02-07 10:10:00,23.63,23.64,23.62,23.63,35800.0,12.2504,12.2556,12.2452,12.2504,35800.0
2007-02-07 10:15:00,23.63,23.64,23.63,23.63,6400.0,12.2504,12.2556,12.2504,12.2504,6400.0
2007-02-07 10:20:00,23.63,23.64,23.62,23.63,21900.0,12.2504,12.2556,12.2452,12.2504,21900.0
2007-02-07 10:25:00,23.62,23.64,23.62,23.63,10300.0,12.2452,12.2556,12.2452,12.2504,10300.0
2007-02-07 10:30:00,23.63,23.64,23.63,23.63,7800.0,12.2504,12.2556,12.2504,12.2504,7800.0
2007-02-07 10:35:00,23.64,23.64,23.63,23.63,2300.0,12.2556,12.2556,12.2504,12.2504,2300.0
2007-02-07 10:40:00,23.63,23.65,23.63,23.64,70600.0,12.2504,12.2608,12.2504,12.2556,70600.0
2007-02-07 10:45:00,23.64,23.65,23.64,23.65,1700.0,12.2556,12.2608,12.2556,12.2608,1700.0
2007-02-07 10:50:00,23.64,23.65,23.64,23.64,5400.0,12.2556,12.2608,12.2556,12.2556,5400.0
2007-02-07 10:55:00,23.64,23.65,23.63,23.63,6500.0,12.2556,12.2608,12.2504,12.2504,6500.0
2007-02-07 11:00:00,23.63,23.64,23.62,23.62,7400.0,12.2504,12.2556,12.2452,12.2452,7400.0
2007-02-07 11:05:00,23.63,23.63,23.62,23.63,5300.0,12.2504,12.2504,12.2452,12.2504,5300.0
2007-02-07 11:10:00,23.63,23.63,23.62,23.63,11500.0,12.2504,12.2504,12.2452,12.2504,11500.0
2007-02-07 11:15:00,23.62,23.63,23.62,23.63,26300.0,12.2452,12.2504,12.2452,12.2504,26300.0
2007-02-07 11:20:00,23.63,23.64,23.63,23.64,8800.0,12.2504,12.2556,12.2504,12.2556,8800.0
2007-02-07 11:25:00,23.64,23.65,23.64,23.65,15100.0,12.2556,12.2608,12.2556,12.2608,15100.0
2007-02-07 11:30:00,23.65,23.68,23.64,23.68,48400.0,12.2608,12.2763,12.2556,12.2763,48400.0
2007-02-07 11:35:00,23.68,23.68,23.67,23.67,3700.0,12.2763,12.2763,12.2711,12.2711,3700.0
2007-02-07 11:40:00,23.68,23.69,23.67,23.69,14700.0,12.2763,12.2815,12.2711,12.2815,14700.0
2007-02-07 11:45:00,23.68,23.69,23.68,23.69,3400.0,12.2763,12.2815,12.2763,12.2815,3400.0
2007-02-07 11:50:00,23.69,23.69,23.68,23.68,7300.0,12.2815,12.2815,12.2763,12.2763,7300.0
2007-02-07 11:55:00,23.69,23.7,23.69,23.7,7000.0,12.2815,12.2867,12.2815,12.2867,7000.0
2007-02-07 12:00:00,23.7,23.7,23.69,23.69,2200.0,12.2867,12.2867,12.2815,12.2815,2200.0
2007-02-07 12:05:00,23.69,23.72,23.69,23.71,28200.0,12.2815,12.297,12.2815,12.2919,28200.0
2007-02-07 12:10:00,23.71,23.72,23.71,23.72,3400.0,12.2919,12.297,12.2919,12.297,3400.0
2007-02-07 12:15:00,23.71,23.73,23.71,23.72,18900.0,12.2919,12.3022,12.2919,12.297,18900.0
2007-02-07 12:20:00,23.73,23.73,23.72,23.73,12600.0,12.3022,12.3022,12.297,12.3022,12600.0
2007-02-07 12:25:00,23.72,23.73,23.72,23.72,19500.0,12.297,12.3022,12.297,12.297,19500.0
2007-02-07 12:30:00,23.73,23.73,23.72,23.73,6900.0,12.3022,12.3022,12.297,12.3022,6900.0
2007-02-07 12:35:00,23.72,23.73,23.72,23.73,13600.0,12.297,12.3022,12.297,12.3022,13600.0
2007-02-07 12:40:00,23.74,23.74,23.73,23.74,5300.0,12.3074,12.3074,12.3022,12.3074,5300.0
2007-02-07 12:45:00,23.73,23.74,23.73,23.73,7400.0,12.3022,12.3074,12.3022,12.3022,7400.0
2007-02-07 12:50:00,23.73,23.74,23.73,23.73,9100.0,12.3022,12.3074,12.3022,12.3022,9100.0
2007-02-07 12:55:00,23.73,23.75,23.73,23.75,21200.0,12.3022,12.3126,12.3022,12.3126,21200.0
2007-02-07 13:00:00,23.74,23.75,23.74,23.75,24700.0,12.3074,12.3126,12.3074,12.3126,24700.0
2007-02-07 13:05:00,23.75,23.75,23.74,23.74,9600.0,12.3126,12.3126,12.3074,12.3074,9600.0
2007-02-07 13:10:00,23.74,23.76,23.74,23.76,15400.0,12.3074,12.3178,12.3074,12.3178,15400.0
2007-02-07 13:15:00,23.76,23.76,23.75,23.75,17300.0,12.3178,12.3178,12.3126,12.3126,17300.0
2007-02-07 13:20:00,23.75,23.76,23.75,23.76,1300.0,12.3126,12.3178,12.3126,12.3178,1300.0
2007-02-07 13:25:00,23.76,23.76,23.75,23.75,10200.0,12.3178,12.3178,12.3126,12.3126,10200.0
2007-02-07 13:30:00,23.75,23.76,23.75,23.75,21400.0,12.3126,12.3178,12.3126,12.3126,21400.0
2007-02-07 13:35:00,23.76,23.76,23.75,23.76,5700.0,12.3178,12.3178,12.3126,12.3178,5700.0
2007-02-07 13:40:00,23.75,23.76,23.75,23.75,3700.0,12.3126,12.3178,12.3126,12.3126,3700.0
2007-02-07 13:45:00,23.76,23.76,23.75,23.75,3000.0,12.3178,12.3178,12.3126,12.3126,3000.0
2007-02-07 13:50:00,23.75,23.76,23.75,23.75,34200.0,12.3126,12.3178,12.3126,12.3126,34200.0
2007-02-07 13:55:00,23.75,23.76,23.75,23.75,5700.0,12.3126,12.3178,12.3126,12.3126,5700.0
2007-02-07 14:00:00,23.75,23.77,23.75,23.76,52500.0,12.3126,12.323,12.3126,12.3178,52500.0
2007-02-07 14:05:00,23.76,23.76,23.75,23.75,13600.0,12.3178,12.3178,12.3126,12.3126,13600.0
2007-02-07 14:10:00,23.75,23.76,23.75,23.76,6900.0,12.3126,12.3178,12.3126,12.3178,6900.0
2007-02-07 14:15:00,23.75,23.76,23.75,23.75,34900.0,12.3126,12.3178,12.3126,12.3126,34900.0
2007-02-07 14:20:00,23.76,23.76,23.75,23.75,16700.0,12.3178,12.3178,12.3126,12.3126,16700.0
2007-02-07 14:25:00,23.76,23.76,23.75,23.76,5500.0,12.3178,12.3178,12.3126,12.3178,5500.0
2007-02-07 14:30:00,23.76,23.76,23.75,23.76,8400.0,12.3178,12.3178,12.3126,12.3178,8400.0
2007-02-07 14:35:00,23.75,23.76,23.75,23.75,7500.0,12.3126,12.3178,12.3126,12.3126,7500.0
2007-02-07 14:40:00,23.76,23.76,23.73,23.73,40300.0,12.3178,12.3178,12.3022,12.3022,40300.0
2007-02-07 14:45:00,23.74,23.74,23.73,23.74,12600.0,12.3074,12.3074,12.3022,12.3074,12600.0
2007-02-07 14:50:00,23.74,23.74,23.73,23.73,4500.0,12.3074,12.3074,12.3022,12.3022,4500.0
2007-02-07 14:55:00,23.74,23.74,23.73,23.73,8600.0,12.3074,12.3074,12.3022,12.3022,8600.0
2007-02-07 15:00:00,23.74,23.74,23.73,23.73,13300.0,12.3074,12.3074,12.3022,12.3022,13300.0
2007-02-07 15:05:00,23.74,23.74,23.73,23.74,7000.0,12.3074,12.3074,12.3022,12.3074,7000.0
2007-02-07 15:10:00,23.74,23.74,23.73,23.74,12300.0,12.3074,12.3074,12.3022,12.3074,12300.0
2007-02-07 15:15:00,23.74,23.74,23.73,23.74,8700.0,12.3074,12.3074,12.3022,12.3074,8700.0
2007-02-07 15:20:00,23.74,23.74,23.73,23.74,8500.0,12.3074,12.3074,12.3022,12.3074,8500.0
2007-02-07 15:25:00,23.73,23.74,23.73,23.74,11600.0,12.3022,12.3074,12.3022,12.3074,11600.0
2007-02-07 15:30:00,23.73,23.75,23.73,23.75,43200.0,12.3022,12.3126,12.3022,12.3126,43200.0
2007-02-07 15:35:00,23.74,23.79,23.66,23.79,288900.0,12.3074,12.3333,12.2659,12.3333,288900.0
2007-02-07 15:40:00,23.79,23.81,23.78,23.8,282500.0,12.3333,12.3437,12.3282,12.3385,282500.0
2007-02-07 15:45:00,23.79,23.8,23.79,23.8,115300.0,12.3333,12.3385,12.3333,12.3385,115300.0
2007-02-07 15:50:00,23.79,23.81,23.79,23.81,64500.0,12.3333,12.3437,12.3333,12.3437,64500.0
2007-02-07 15:55:00,23.8,23.81,23.79,23.8,110800.0,12.3385,12.3437,12.3333,12.3385,110800.0
2007-02-08 09:30:00,23.79,23.82,23.73,23.73,42900.0,12.3333,12.3489,12.3022,12.3022,42900.0
2007-02-08 09:35:00,23.73,23.75,23.67,23.67,29900.0,12.3022,12.3126,12.2711,12.2711,29900.0
2007-02-08 09:40:00,23.68,23.69,23.63,23.64,12600.0,12.2763,12.2815,12.2504,12.2556,12600.0
2007-02-08 09:45:00,23.64,23.64,23.58,23.58,12100.0,12.2556,12.2556,12.2245,12.2245,12100.0
2007-02-08 09:50:00,23.58,23.63,23.58,23.62,13400.0,12.2245,12.2504,12.2245,12.2452,13400.0
2007-02-08 09:55:00,23.63,23.63,23.59,23.59,6100.0,12.2504,12.2504,12.2297,12.2297,6100.0
2007-02-08 10:00:00,23.59,23.64,23.59,23.63,16200.0,12.2297,12.2556,12.2297,12.2504,16200.0
2007-02-08 10:05:00,23.64,23.71,23.64,23.71,41900.0,12.2556,12.2919,12.2556,12.2919,41900.0
2007-02-08 10:10:00,23.7,23.71,23.69,23.69,24200.0,12.2867,12.2919,12.2815,12.2815,24200.0
2007-02-08 10:15:00,23.69,23.7,23.64,23.65,32200.0,12.2815,12.2867,12.2556,12.2608,32200.0
2007-02-08 10:20:00,23.65,23.66,23.65,23.65,5600.0,12.2608,12.2659,12.2608,12.2608,5600.0
2007-02-08 10:25:00,23.65,23.66,23.6,23.66,115500.0,12.2608,12.2659,12.2348,12.2659,115500.0
2007-02-08 10:30:00,23.66,23.69,23.66,23.68,6300.0,12.2659,12.2815,12.2659,12.2763,6300.0
2007-02-08 10:35:00,23.69,23.7,23.68,23.68,27700.0,12.2815,12.2867,12.2763,12.2763,27700.0
2007-02-08 10:40:00,23.67,23.67,23.63,23.63,35200.0,12.2711,12.2711,12.2504,12.2504,35200.0
2007-02-08 10:45:00,23.63,23.68,23.63,23.65,39400.0,12.2504,12.2763,12.2504,12.2608,39400.0
2007-02-08 10:50:00,23.65,23.68,23.65,23.68,11300.0,12.2608,12.2763,12.2608,12.2763,11300.0
2007-02-08 10:55:00,23.69,23.69,23.67,23.68,174200.0,12.2815,12.2815,12.2711,12.2763,174200.0
2007-02-08 11:00:00,23.67,23.71,23.67,23.69,63000.0,12.2711,12.2919,12.2711,12.2815,63000.0
2007-02-08 11:05:00,23.68,23.69,23.66,23.67,49800.0,12.2763,12.2815,12.2659,12.2711,49800.0
2007-02-08 11:10:00,23.67,23.68,23.63,23.64,12400.0,12.2711,12.2763,12.2504,12.2556,12400.0
2007-02-08 11:15:00,23.63,23.65,23.63,23.64,10700.0,12.2504,12.2608,12.2504,12.2556,10700.0
2007-02-08 11:20:00,23.64,23.66,23.64,23.66,9700.0,12.2556,12.2659,12.2556,12.2659,9700.0
2007-02-08 11:25:00,23.66,23.66,23.65,23.65,8300.0,12.2659,12.2659,12.2608,12.2608,8300.0
2007-02-08 11:30:00,23.65,23.66,23.63,23.64,16000.0,12.2608,12.2659,12.2504,12.2556,16000.0
2007-02-08 11:35:00,23.64,23.65,23.64,23.64,17000.0,12.2556,12.2608,12.2556,12.2556,17000.0
2007-02-08 11:40:00,23.64,23.64,23.62,23.62,5300.0,12.2556,12.2556,12.2452,12.2452,5300.0
2007-02-08 11:45:00,23.62,23.63,23.62,23.63,17300.0,12.2452,12.2504,12.2452,12.2504,17300.0
2007-02-08 11:50:00,23.63,23.63,23.62,23.62,37300.0,12.2504,12.2504,12.2452,12.2452,37300.0
2007-02-08 11:55:00,23.62,23.64,23.61,23.63,65800.0,12.2452,12.2556,12.24,12.2504,65800.0
2007-02-08 12:00:00,23.63,23.63,23.6,23.61,10800.0,12.2504,12.2504,12.2348,12.24,10800.0
2007-02-08 12:05:00,23.6,23.61,23.6,23.61,11000.0,12.2348,12.24,12.2348,12.24,11000.0
2007-02-08 12:10:00,23.62,23.62,23.6,23.6,21800.0,12.2452,12.2452,12.2348,12.2348,21800.0
2007-02-08 12:15:00,23.6,23.62,23.6,23.61,21700.0,12.2348,12.2452,12.2348,12.24,21700.0
2007-02-08 12:20:00,23.61,23.63,23.61,23.62,38400.0,12.24,12.2504,12.24,12.2452,38400.0
2007-02-08 12:25:00,23.63,23.64,23.62,23.63,36500.0,12.2504,12.2556,12.2452,12.2504,36500.0
2007-02-08 12:30:00,23.63,23.64,23.63,23.63,900.0,12.2504,12.2556,12.2504,12.2504,900.0
2007-02-08 12:35:00,23.63,23.68,23.63,23.66,86900.0,12.2504,12.2763,12.2504,12.2659,86900.0
2007-02-08 12:40:00,23.66,23.66,23.65,23.65,17100.0,12.2659,12.2659,12.2608,12.2608,17100.0
2007-02-08 12:45:00,23.65,23.69,23.65,23.69,27700.0,12.2608,12.2815,12.2608,12.2815,27700.0
2007-02-08 12:50:00,23.69,23.7,23.68,23.68,46500.0,12.2815,12.2867,12.2763,12.2763,46500.0
2007-02-08 12:55:00,23.68,23.69,23.68,23.68,19400.0,12.2763,12.2815,12.2763,12.2763,19400.0
2007-02-08 13:00:00,23.68,23.74,23.68,23.73,56100.0,12.2763,12.3074,12.2763,12.3022,56100.0
2007-02-08 13:05:00,23.73,23.74,23.71,23.73,35300.0,12.3022,12.3074,12.2919,12.3022,35300.0
2007-02-08 13:10:00,23.73,23.73,23.71,23.71,14400.0,12.3022,12.3022,12.2919,12.2919,14400.0
2007-02-08 13:15:00,23.71,23.71,23.7,23.7,9000.0,12.2919,12.2919,12.2867,12.2867,9000.0
2007-02-08 13:20:00,23.7,23.7,23.67,23.67,23300.0,12.2867,12.2867,12.2711,12.2711,23300.0
2007-02-08 13:25:00,23.68,23.69,23.67,23.68,21600.0,12.2763,12.2815,12.2711,12.2763,21600.0
2007-02-08 13:30:00,23.69,23.69,23.68,23.68,1500.0,12.2815,12.2815,12.2763,12.2763,1500.0
2007-02-08 13:35:00,23.68,23.69,23.68,23.68,1000.0,12.2763,12.2815,12.2763,12.2763,1000.0
2007-02-08 13:40:00,23.68,23.71,23.68,23.71,21400.0,12.2763,12.2919,12.2763,12.2919,21400.0
2007-02-08 13:45:00,23.7,23.7,23.69,23.69,3000.0,12.2867,12.2867,12.2815,12.2815,3000.0
2007-02-08 13:50:00,23.7,23.7,23.68,23.68,3600.0,12.2867,12.2867,12.2763,12.2763,3600.0
2007-02-08 13:55:00,23.69,23.69,23.66,23.67,17100.0,12.2815,12.2815,12.2659,12.2711,17100.0
2007-02-08 14:00:00,23.68,23.7,23.68,23.69,25400.0,12.2763,12.2867,12.2763,12.2815,25400.0
2007-02-08 14:05:00,23.69,23.69,23.67,23.67,9200.0,12.2815,12.2815,12.2711,12.2711,9200.0
2007-02-08 14:10:00,23.67,23.67,23.67,23.67,5200.0,12.2711,12.2711,12.2711,12.2711,5200.0
2007-02-08 14:15:00,23.67,23.67,23.64,23.67,32000.0,12.2711,12.2711,12.2556,12.2711,32000.0
2007-02-08 14:20:00,23.67,23.68,23.67,23.67,4200.0,12.2711,12.2763,12.2711,12.2711,4200.0
2007-02-08 14:25:00,23.67,23.69,23.67,23.68,11000.0,12.2711,12.2815,12.2711,12.2763,11000.0
2007-02-08 14:30:00,23.68,23.71,23.68,23.69,28000.0,12.2763,12.2919,12.2763,12.2815,28000.0
2007-02-08 14:35:00,23.7,23.7,23.68,23.68,5000.0,12.2867,12.2867,12.2763,12.2763,5000.0
2007-02-08 14:40:00,23.68,23.69,23.68,23.68,1900.0,12.2763,12.2815,12.2763,12.2763,1900.0
2007-02-08 14:45:00,23.69,23.69,23.68,23.68,4900.0,12.2815,12.2815,12.2763,12.2763,4900.0
2007-02-08 14:50:00,23.69,23.73,23.68,23.71,38900.0,12.2815,12.3022,12.2763,12.2919,38900.0
2007-02-08 14:55:00,23.7,23.72,23.7,23.7,48000.0,12.2867,12.297,12.2867,12.2867,48000.0
2007-02-08 15:00:00,23.7,23.71,23.7,23.7,1700.0,12.2867,12.2919,12.2867,12.2867,1700.0
2007-02-08 15:05:00,23.7,23.7,23.68,23.69,33600.0,12.2867,12.2867,12.2763,12.2815,33600.0
2007-02-08 15:10:00,23.69,23.7,23.69,23.69,3200.0,12.2815,12.2867,12.2815,12.2815,3200.0
2007-02-08 15:15:00,23.69,23.7,23.69,23.7,14900.0,12.2815,12.2867,12.2815,12.2867,14900.0
2007-02-08 15:20:00,23.71,23.75,23.71,23.74,79000.0,12.2919,12.3126,12.2919,12.3074,79000.0
2007-02-08 15:25:00,23.74,23.74,23.71,23.72,18600.0,12.3074,12.3074,12.2919,12.297,18600.0
2007-02-08 15:30:00,23.71,23.77,23.71,23.77,74300.0,12.2919,12.323,12.2919,12.323,74300.0
2007-02-08 15:35:00,23.77,23.77,23.74,23.74,27600.0,12.323,12.323,12.3074,12.3074,27600.0
2007-02-08 15:40:00,23.73,23.76,23.72,23.75,67900.0,12.3022,12.3178,12.297,12.3126,67900.0
2007-02-08 15:45:00,23.75,23.76,23.74,23.75,40700.0,12.3126,12.3178,12.3074,12.3126,40700.0
2007-02-08 15:50:00,23.76,23.76,23.74,23.74,93500.0,12.3178,12.3178,12.3074,12.3074,93500.0
2007-02-08 15:55:00,23.75,23.78,23.74,23.75,92000.0,12.3126,12.3282,12.3074,12.3126,92000.0
2007-02-09 09:30:00,23.8,23.8,23.74,23.77,24400.0,12.3385,12.3385,12.3074,12.323,24400.0
2007-02-09 09:35:00,23.78,23.82,23.77,23.77,15800.0,12.3282,12.3489,12.323,12.323,15800.0
2007-02-09 09:40:00,23.77,23.77,23.76,23.76,5500.0,12.323,12.323,12.3178,12.3178,5500.0
2007-02-09 09:45:00,23.76,23.78,23.76,23.76,14400.0,12.3178,12.3282,12.3178,12.3178,14400.0
2007-02-09 09:50:00,23.76,23.77,23.75,23.75,19000.0,12.3178,12.323,12.3126,12.3126,19000.0
2007-02-09 09:55:00,23.75,23.75,23.74,23.75,4800.0,12.3126,12.3126,12.3074,12.3126,4800.0
2007-02-09 10:00:00,23.74,23.75,23.72,23.72,18100.0,12.3074,12.3126,12.297,12.297,18100.0
2007-02-09 10:05:00,23.73,23.73,23.71,23.72,15000.0,12.3022,12.3022,12.2919,12.297,15000.0
2007-02-09 10:10:00,23.72,23.73,23.72,23.72,13000.0,12.297,12.3022,12.297,12.297,13000.0
2007-02-09 10:15:00,23.73,23.73,23.71,23.72,25000.0,12.3022,12.3022,12.2919,12.297,25000.0
2007-02-09 10:20:00,23.72,23.75,23.72,23.74,30100.0,12.297,12.3126,12.297,12.3074,30100.0
2007-02-09 10:25:00,23.73,23.74,23.73,23.73,18400.0,12.3022,12.3074,12.3022,12.3022,18400.0
2007-02-09 10:30:00,23.73,23.75,23.73,23.74,30800.0,12.3022,12.3126,12.3022,12.3074,30800.0
2007-02-09 10:35:00,23.75,23.75,23.74,23.75,3300.0,12.3126,12.3126,12.3074,12.3126,3300.0
2007-02-09 10:40:00,23.75,23.75,23.74,23.75,14100.0,12.3126,12.3126,12.3074,12.3126,14100.0
2007-02-09 10:45:00,23.74,23.75,23.74,23.74,13000.0,12.3074,12.3126,12.3074,12.3074,13000.0
2007-02-09 10:50:00,23.74,23.75,23.73,23.73,8800.0,12.3074,12.3126,12.3022,12.3022,8800.0
2007-02-09 10:55:00,23.73,23.74,23.7,23.7,36500.0,12.3022,12.3074,12.2867,12.2867,36500.0
2007-02-09 11:00:00,23.7,23.71,23.7,23.71,16900.0,12.2867,12.2919,12.2867,12.2919,16900.0
2007-02-09 11:05:00,23.7,23.71,23.7,23.7,17100.0,12.2867,12.2919,12.2867,12.2867,17100.0
2007-02-09 11:10:00,23.7,23.73,23.7,23.72,28500.0,12.2867,12.3022,12.2867,12.297,28500.0
2007-02-09 11:15:00,23.72,23.73,23.72,23.73,11200.0,12.297,12.3022,12.297,12.3022,11200.0
2007-02-09 11:20:00,23.72,23.73,23.71,23.72,24200.0,12.297,12.3022,12.2919,12.297,24200.0
2007-02-09 11:25:00,23.71,23.71,23.69,23.69,19900.0,12.2919,12.2919,12.2815,12.2815,19900.0
2007-02-09 11:30:00,23.7,23.7,23.68,23.68,11100.0,12.2867,12.2867,12.2763,12.2763,11100.0
2007-02-09 11:35:00,23.68,23.69,23.67,23.68,27400.0,12.2763,12.2815,12.2711,12.2763,27400.0
2007-02-09 11:40:00,23.68,23.68,23.67,23.68,4600.0,12.2763,12.2763,12.2711,12.2763,4600.0
2007-02-09 11:45:00,23.68,23.68,23.67,23.68,8200.0,12.2763,12.2763,12.2711,12.2763,8200.0
2007-02-09 11:50:00,23.67,23.68,23.67,23.68,4600.0,12.2711,12.2763,12.2711,12.2763,4600.0
2007-02-09 11:55:00,23.67,23.68,23.67,23.67,9900.0,12.2711,12.2763,12.2711,12.2711,9900.0
2007-02-09 12:00:00,23.68,23.68,23.67,23.68,1600.0,12.2763,12.2763,12.2711,12.2763,1600.0
2007-02-09 12:05:00,23.68,23.68,23.67,23.67,8400.0,12.2763,12.2763,12.2711,12.2711,8400.0
2007-02-09 12:10:00,23.68,23.68,23.67,23.67,5200.0,12.2763,12.2763,12.2711,12.2711,5200.0
2007-02-09 12:15:00,23.68,23.68,23.67,23.67,1600.0,12.2763,12.2763,12.2711,12.2711,1600.0
2007-02-09 12:20:00,23.68,23.68,23.67,23.68,2700.0,12.2763,12.2763,12.2711,12.2763,2700.0
2007-02-09 12:25:00,23.68,23.68,23.67,23.67,3800.0,12.2763,12.2763,12.2711,12.2711,3800.0
2007-02-09 12:30:00,23.68,23.68,23.67,23.67,5800.0,12.2763,12.2763,12.2711,12.2711,5800.0
2007-02-09 12:35:00,23.68,23.68,23.66,23.66,14300.0,12.2763,12.2763,12.2659,12.2659,14300.0
2007-02-09 12:40:00,23.66,23.67,23.65,23.65,11800.0,12.2659,12.2711,12.2608,12.2608,11800.0
2007-02-09 12:45:00,23.65,23.66,23.64,23.65,9600.0,12.2608,12.2659,12.2556,12.2608,9600.0
2007-02-09 12:50:00,23.64,23.64,23.63,23.63,10600.0,12.2556,12.2556,12.2504,12.2504,10600.0
2007-02-09 12:55:00,23.63,23.64,23.63,23.64,8200.0,12.2504,12.2556,12.2504,12.2556,8200.0
2007-02-09 13:00:00,23.63,23.63,23.61,23.62,18100.0,12.2504,12.2504,12.24,12.2452,18100.0
2007-02-09 13:05:00,23.62,23.62,23.6,23.61,29600.0,12.2452,12.2452,12.2348,12.24,29600.0
2007-02-09 13:10:00,23.61,23.62,23.61,23.61,3400.0,12.24,12.2452,12.24,12.24,3400.0
2007-02-09 13:15:00,23.62,23.62,23.61,23.61,16300.0,12.2452,12.2452,12.24,12.24,16300.0
2007-02-09 13:20:00,23.62,23.62,23.6,23.61,21400.0,12.2452,12.2452,12.2348,12.24,21400.0
2007-02-09 13:25:00,23.61,23.61,23.6,23.6,7000.0,12.24,12.24,12.2348,12.2348,7000.0
2007-02-09 13:30:00,23.6,23.61,23.6,23.6,27600.0,12.2348,12.24,12.2348,12.2348,27600.0
2007-02-09 13:35:00,23.6,23.6,23.58,23.58,30400.0,12.2348,12.2348,12.2245,12.2245,30400.0
2007-02-09 13:40:00,23.58,23.59,23.57,23.57,18200.0,12.2245,12.2297,12.2193,12.2193,18200.0
2007-02-09 13:45:00,23.57,23.58,23.55,23.56,46100.0,12.2193,12.2245,12.2089,12.2141,46100.0
2007-02-09 13:50:00,23.55,23.56,23.55,23.56,31800.0,12.2089,12.2141,12.2089,12.2141,31800.0
2007-02-09 13:55:00,23.57,23.57,23.56,23.56,5900.0,12.2193,12.2193,12.2141,12.2141,5900.0
2007-02-09 14:00:00,23.56,23.57,23.56,23.57,3800.0,12.2141,12.2193,12.2141,12.2193,3800.0
2007-02-09 14:05:00,23.56,23.57,23.56,23.56,14400.0,12.2141,12.2193,12.2141,12.2141,14400.0
2007-02-09 14:10:00,23.56,23.57,23.55,23.55,20700.0,12.2141,12.2193,12.2089,12.2089,20700.0
2007-02-09 14:15:00,23.55,23.55,23.54,23.54,26000.0,12.2089,12.2089,12.2037,12.2037,26000.0
2007-02-09 14:20:00,23.55,23.55,23.54,23.54,30900.0,12.2089,12.2089,12.2037,12.2037,30900.0
2007-02-09 14:25:00,23.54,23.54,23.53,23.53,34000.0,12.2037,12.2037,12.1985,12.1985,34000.0
2007-02-09 14:30:00,23.54,23.54,23.52,23.52,16000.0,12.2037,12.2037,12.1934,12.1934,16000.0
2007-02-09 14:35:00,23.52,23.53,23.52,23.53,27100.0,12.1934,12.1985,12.1934,12.1985,27100.0
2007-02-09 14:40:00,23.53,23.54,23.53,23.54,6000.0,12.1985,12.2037,12.1985,12.2037,6000.0
2007-02-09 14:45:00,23.54,23.54,23.53,23.54,17800.0,12.2037,12.2037,12.1985,12.2037,17800.0
2007-02-09 14:50:00,23.53,23.54,23.53,23.53,12300.0,12.1985,12.2037,12.1985,12.1985,12300.0
2007-02-09 14:55:00,23.54,23.54,23.53,23.53,13400.0,12.2037,12.2037,12.1985,12.1985,13400.0
2007-02-09 15:00:00,23.53,23.56,23.53,23.56,35100.0,12.1985,12.2141,12.1985,12.2141,35100.0
2007-02-09 15:05:00,23.57,23.57,23.56,23.57,14100.0,12.2193,12.2193,12.2141,12.2193,14100.0
2007-02-09 15:10:00,23.58,23.61,23.57,23.61,21200.0,12.2245,12.24,12.2193,12.24,21200.0
2007-02-09 15:15:00,23.61,23.62,23.61,23.61,30100.0,12.24,12.2452,12.24,12.24,30100.0
2007-02-09 15:20:00,23.61,23.62,23.6,23.6,45000.0,12.24,12.2452,12.2348,12.2348,45000.0
2007-02-09 15:25:00,23.61,23.65,23.61,23.62,31800.0,12.24,12.2608,12.24,12.2452,31800.0
2007-02-09 15:30:00,23.64,23.65,23.62,23.64,10500.0,12.2556,12.2608,12.2452,12.2556,10500.0
2007-02-09 15:35:00,23.64,23.65,23.64,23.64,20100.0,12.2556,12.2608,12.2556,12.2556,20100.0
2007-02-09 15:40:00,23.64,23.65,23.64,23.65,22100.0,12.2556,12.2608,12.2556,12.2608,22100.0
2007-02-09 15:45:00,23.65,23.65,23.64,23.65,16600.0,12.2608,12.2608,12.2556,12.2608,16600.0
2007-02-09 15:50:00,23.65,23.68,23.64,23.67,99300.0,12.2608,12.2763,12.2556,12.2711,99300.0
2007-02-09 15:55:00,23.67,23.68,23.63,23.65,116100.0,12.2711,12.2763,12.2504,12.2608,116100.0
2007-02-12 09:30:00,23.74,23.77,23.65,23.7,35600.0,12.3074,12.323,12.2608,12.2867,35600.0
2007-02-12 09:35:00,23.7,23.71,23.65,23.71,24000.0,12.2867,12.2919,12.2608,12.2919,24000.0
2007-02-12 09:40:00,23.7,23.71,23.67,23.68,43200.0,12.2867,12.2919,12.2711,12.2763,43200.0
2007-02-12 09:45:00,23.67,23.68,23.65,23.67,52400.0,12.2711,12.2763,12.2608,12.2711,52400.0
2007-02-12 09:50:00,23.67,23.67,23.63,23.63,41000.0,12.2711,12.2711,12.2504,12.2504,41000.0
2007-02-12 09:55:00,23.63,23.65,23.63,23.65,17900.0,12.2504,12.2608,12.2504,12.2608,17900.0
2007-02-12 10:00:00,23.65,23.65,23.62,23.62,41200.0,12.2608,12.2608,12.2452,12.2452,41200.0
2007-02-12 10:05:00,23.61,23.64,23.61,23.64,61000.0,12.24,12.2556,12.24,12.2556,61000.0
2007-02-12 10:10:00,23.63,23.65,23.62,23.62,55700.0,12.2504,12.2608,12.2452,12.2452,55700.0
2007-02-12 10:15:00,23.62,23.63,23.62,23.62,6900.0,12.2452,12.2504,12.2452,12.2452,6900.0
2007-02-12 10:20:00,23.62,23.63,23.62,23.63,2200.0,12.2452,12.2504,12.2452,12.2504,2200.0
2007-02-12 10:25:00,23.63,23.63,23.59,23.6,34200.0,12.2504,12.2504,12.2297,12.2348,34200.0
2007-02-12 10:30:00,23.6,23.6,23.59,23.59,6700.0,12.2348,12.2348,12.2297,12.2297,6700.0
2007-02-12 10:35:00,23.59,23.6,23.59,23.59,4300.0,12.2297,12.2348,12.2297,12.2297,4300.0
2007-02-12 10:40:00,23.6,23.68,23.59,23.67,88500.0,12.2348,12.2763,12.2297,12.2711,88500.0
2007-02-12 10:45:00,23.68,23.68,23.65,23.65,31800.0,12.2763,12.2763,12.2608,12.2608,31800.0
2007-02-12 10:50:00,23.65,23.66,23.65,23.65,8900.0,12.2608,12.2659,12.2608,12.2608,8900.0
2007-02-12 10:55:00,23.65,23.66,23.65,23.66,18400.0,12.2608,12.2659,12.2608,12.2659,18400.0
2007-02-12 11:00:00,23.65,23.66,23.65,23.65,4200.0,12.2608,12.2659,12.2608,12.2608,4200.0
2007-02-12 11:05:00,23.65,23.66,23.65,23.66,5300.0,12.2608,12.2659,12.2608,12.2659,5300.0
2007-02-12 11:10:00,23.65,23.68,23.65,23.68,28400.0,12.2608,12.2763,12.2608,12.2763,28400.0
2007-02-12 11:15:00,23.68,23.71,23.67,23.7,36000.0,12.2763,12.2919,12.2711,12.2867,36000.0
2007-02-12 11:20:00,23.71,23.73,23.7,23.72,17300.0,12.2919,12.3022,12.2867,12.297,17300.0
2007-02-12 11:25:00,23.72,23.73,23.72,23.72,8600.0,12.297,12.3022,12.297,12.297,8600.0
2007-02-12 11:30:00,23.72,23.73,23.72,23.72,8600.0,12.297,12.3022,12.297,12.297,8600.0
2007-02-12 11:35:00,23.72,23.73,23.72,23.72,13700.0,12.297,12.3022,12.297,12.297,13700.0
2007-02-12 11:40:00,23.73,23.73,23.72,23.72,4300.0,12.3022,12.3022,12.297,12.297,4300.0
2007-02-12 11:45:00,23.73,23.76,23.72,23.76,34500.0,12.3022,12.3178,12.297,12.3178,34500.0
2007-02-12 11:50:00,23.76,23.77,23.75,23.76,20500.0,12.3178,12.323,12.3126,12.3178,20500.0
2007-02-12 11:55:00,23.77,23.77,23.76,23.76,2200.0,12.323,12.323,12.3178,12.3178,2200.0
2007-02-12 12:00:00,23.76,23.77,23.76,23.77,7200.0,12.3178,12.323,12.3178,12.323,7200.0
2007-02-12 12:05:00,23.76,23.77,23.76,23.77,59100.0,12.3178,12.323,12.3178,12.323,59100.0
2007-02-12 12:10:00,23.77,23.78,23.77,23.77,24300.0,12.323,12.3282,12.323,12.323,24300.0
2007-02-12 12:15:00,23.78,23.78,23.77,23.78,4300.0,12.3282,12.3282,12.323,12.3282,4300.0
2007-02-12 12:20:00,23.77,23.78,23.76,23.76,5600.0,12.323,12.3282,12.3178,12.3178,5600.0
2007-02-12 12:25:00,23.76,23.77,23.76,23.76,2200.0,12.3178,12.323,12.3178,12.3178,2200.0
2007-02-12 12:30:00,23.76,23.77,23.76,23.77,2700.0,12.3178,12.323,12.3178,12.323,2700.0
2007-02-12 12:35:00,23.77,23.77,23.76,23.76,1300.0,12.323,12.323,12.3178,12.3178,1300.0
2007-02-12 12:40:00,23.77,23.77,23.76,23.76,4600.0,12.323,12.323,12.3178,12.3178,4600.0
2007-02-12 12:45:00,23.76,23.77,23.76,23.76,1500.0,12.3178,12.323,12.3178,12.3178,1500.0
2007-02-12 12:50:00,23.77,23.77,23.76,23.77,23300.0,12.323,12.323,12.3178,12.323,23300.0
2007-02-12 12:55:00,23.78,23.78,23.77,23.77,31600.0,12.3282,12.3282,12.323,12.323,31600.0
2007-02-12 13:00:00,23.77,23.77,23.76,23.77,4800.0,12.323,12.323,12.3178,12.323,4800.0
2007-02-12 13:05:00,23.76,23.76,23.74,23.74,23400.0,12.3178,12.3178,12.3074,12.3074,23400.0
2007-02-12 13:10:00,23.74,23.75,23.74,23.75,1300.0,12.3074,12.3126,12.3074,12.3126,1300.0
2007-02-12 13:15:00,23.75,23.76,23.73,23.76,43800.0,12.3126,12.3178,12.3022,12.3178,43800.0
2007-02-12 13:20:00,23.77,23.79,23.74,23.79,29000.0,12.323,12.3333,12.3074,12.3333,29000.0
2007-02-12 13:25:00,23.78,23.79,23.78,23.78,6800.0,12.3282,12.3333,12.3282,12.3282,6800.0
2007-02-12 13:30:00,23.79,23.79,23.78,23.78,2600.0,12.3333,12.3333,12.3282,12.3282,2600.0
2007-02-12 13:35:00,23.78,23.78,23.77,23.77,47000.0,12.3282,12.3282,12.323,12.323,47000.0
2007-02-12 13:40:00,23.77,23.77,23.76,23.76,4400.0,12.323,12.323,12.3178,12.3178,4400.0
2007-02-12 13:45:00,23.77,23.78,23.77,23.78,39600.0,12.323,12.3282,12.323,12.3282,39600.0
2007-02-12 13:50:00,23.77,23.78,23.75,23.75,31600.0,12.323,12.3282,12.3126,12.3126,31600.0
2007-02-12 13:55:00,23.75,23.75,23.73,23.73,35400.0,12.3126,12.3126,12.3022,12.3022,35400.0
2007-02-12 14:00:00,23.73,23.74,23.73,23.73,3400.0,12.3022,12.3074,12.3022,12.3022,3400.0
2007-02-12 14:05:00,23.73,23.74,23.73,23.73,3600.0,12.3022,12.3074,12.3022,12.3022,3600.0
2007-02-12 14:10:00,23.73,23.74,23.73,23.73,6600.0,12.3022,12.3074,12.3022,12.3022,6600.0
2007-02-12 14:15:00,23.73,23.74,23.73,23.73,4200.0,12.3022,12.3074,12.3022,12.3022,4200.0
2007-02-12 14:20:00,23.74,23.74,23.73,23.73,6200.0,12.3074,12.3074,12.3022,12.3022,6200.0
2007-02-12 14:25:00,23.73,23.74,23.73,23.74,7700.0,12.3022,12.3074,12.3022,12.3074,7700.0
2007-02-12 14:30:00,23.73,23.74,23.73,23.73,3300.0,12.3022,12.3074,12.3022,12.3022,3300.0
2007-02-12 14:35:00,23.73,23.74,23.73,23.74,9000.0,12.3022,12.3074,12.3022,12.3074,9000.0
2007-02-12 14:40:00,23.73,23.75,23.73,23.74,41500.0,12.3022,12.3126,12.3022,12.3074,41500.0
2007-02-12 14:45:00,23.74,23.75,23.74,23.74,12100.0,12.3074,12.3126,12.3074,12.3074,12100.0
2007-02-12 14:50:00,23.74,23.75,23.74,23.75,1800.0,12.3074,12.3126,12.3074,12.3126,1800.0
2007-02-12 14:55:00,23.74,23.76,23.74,23.76,22100.0,12.3074,12.3178,12.3074,12.3178,22100.0
2007-02-12 15:00:00,23.76,23.76,23.75,23.75,8200.0,12.3178,12.3178,12.3126,12.3126,8200.0
2007-02-12 15:05:00,23.75,23.77,23.75,23.77,26500.0,12.3126,12.323,12.3126,12.323,26500.0
2007-02-12 15:10:00,23.77,23.77,23.76,23.77,10100.0,12.323,12.323,12.3178,12.323,10100.0
2007-02-12 15:15:00,23.77,23.78,23.76,23.77,21300.0,12.323,12.3282,12.3178,12.323,21300.0
2007-02-12 15:20:00,23.78,23.78,23.77,23.77,3900.0,12.3282,12.3282,12.323,12.323,3900.0
2007-02-12 15:25:00,23.77,23.78,23.76,23.77,43600.0,12.323,12.3282,12.3178,12.323,43600.0
2007-02-12 15:30:00,23.76,23.77,23.76,23.76,11300.0,12.3178,12.323,12.3178,12.3178,11300.0
2007-02-12 15:35:00,23.76,23.77,23.76,23.77,10400.0,12.3178,12.323,12.3178,12.323,10400.0
2007-02-12 15:40:00,23.76,23.77,23.76,23.76,11500.0,12.3178,12.323,12.3178,12.3178,11500.0
2007-02-12 15:45:00,23.77,23.77,23.73,23.74,28700.0,12.323,12.323,12.3022,12.3074,28700.0
2007-02-12 15:50:00,23.74,23.74,23.7,23.71,54300.0,12.3074,12.3074,12.2867,12.2919,54300.0
2007-02-12 15:55:00,23.72,23.76,23.71,23.75,85800.0,12.297,12.3178,12.2919,12.3126,85800.0
2007-02-13 09:30:00,23.78,23.79,23.72,23.78,36800.0,12.3282,12.3333,12.297,12.3282,36800.0
2007-02-13 09:35:00,23.79,23.8,23.73,23.79,48100.0,12.3333,12.3385,12.3022,12.3333,48100.0
2007-02-13 09:40:00,23.8,23.8,23.79,23.79,12600.0,12.3385,12.3385,12.3333,12.3333,12600.0
2007-02-13 09:45:00,23.78,23.79,23.78,23.79,4700.0,12.3282,12.3333,12.3282,12.3333,4700.0
2007-02-13 09:50:00,23.79,23.79,23.78,23.79,3000.0,12.3333,12.3333,12.3282,12.3333,3000.0
2007-02-13 09:55:00,23.78,23.87,23.78,23.84,73300.0,12.3282,12.3748,12.3282,12.3593,73300.0
2007-02-13 10:00:00,23.84,23.84,23.79,23.79,12700.0,12.3593,12.3593,12.3333,12.3333,12700.0
2007-02-13 10:05:00,23.79,23.8,23.79,23.79,11200.0,12.3333,12.3385,12.3333,12.3333,11200.0
2007-02-13 10:10:00,23.79,23.8,23.79,23.79,13900.0,12.3333,12.3385,12.3333,12.3333,13900.0
2007-02-13 10:15:00,23.79,23.81,23.78,23.8,11500.0,12.3333,12.3437,12.3282,12.3385,11500.0
2007-02-13 10:20:00,23.8,23.81,23.8,23.81,13000.0,12.3385,12.3437,12.3385,12.3437,13000.0
2007-02-13 10:25:00,23.81,23.83,23.8,23.82,8200.0,12.3437,12.3541,12.3385,12.3489,8200.0
2007-02-13 10:30:00,23.83,23.83,23.8,23.8,7000.0,12.3541,12.3541,12.3385,12.3385,7000.0
2007-02-13 10:35:00,23.8,23.8,23.77,23.78,31200.0,12.3385,12.3385,12.323,12.3282,31200.0
2007-02-13 10:40:00,23.77,23.78,23.75,23.76,51300.0,12.323,12.3282,12.3126,12.3178,51300.0
2007-02-13 10:45:00,23.75,23.78,23.75,23.78,30200.0,12.3126,12.3282,12.3126,12.3282,30200.0
2007-02-13 10:50:00,23.78,23.8,23.77,23.79,22300.0,12.3282,12.3385,12.323,12.3333,22300.0
2007-02-13 10:55:00,23.79,23.8,23.79,23.79,2500.0,12.3333,12.3385,12.3333,12.3333,2500.0
2007-02-13 11:00:00,23.8,23.81,23.79,23.79,119000.0,12.3385,12.3437,12.3333,12.3333,119000.0
2007-02-13 11:05:00,23.79,23.8,23.79,23.79,22500.0,12.3333,12.3385,12.3333,12.3333,22500.0
2007-02-13 11:10:00,23.8,23.8,23.79,23.79,9800.0,12.3385,12.3385,12.3333,12.3333,9800.0
2007-02-13 11:15:00,23.79,23.8,23.79,23.79,7500.0,12.3333,12.3385,12.3333,12.3333,7500.0
2007-02-13 11:20:00,23.8,23.8,23.79,23.79,7700.0,12.3385,12.3385,12.3333,12.3333,7700.0
2007-02-13 11:25:00,23.8,23.8,23.79,23.79,7400.0,12.3385,12.3385,12.3333,12.3333,7400.0
2007-02-13 11:30:00,23.79,23.86,23.79,23.86,41100.0,12.3333,12.3696,12.3333,12.3696,41100.0
2007-02-13 11:35:00,23.85,23.87,23.85,23.87,49300.0,12.3644,12.3748,12.3644,12.3748,49300.0
2007-02-13 11:40:00,23.86,23.86,23.85,23.85,20900.0,12.3696,12.3696,12.3644,12.3644,20900.0
2007-02-13 11:45:00,23.85,23.87,23.85,23.86,27600.0,12.3644,12.3748,12.3644,12.3696,27600.0
2007-02-13 11:50:00,23.86,23.87,23.85,23.85,17300.0,12.3696,12.3748,12.3644,12.3644,17300.0
2007-02-13 11:55:00,23.85,23.85,23.84,23.85,13800.0,12.3644,12.3644,12.3593,12.3644,13800.0
2007-02-13 12:00:00,23.84,23.85,23.81,23.81,25400.0,12.3593,12.3644,12.3437,12.3437,25400.0
2007-02-13 12:05:00,23.81,23.82,23.81,23.81,13100.0,12.3437,12.3489,12.3437,12.3437,13100.0
2007-02-13 12:10:00,23.81,23.82,23.8,23.81,28100.0,12.3437,12.3489,12.3385,12.3437,28100.0
2007-02-13 12:15:00,23.82,23.82,23.81,23.81,24000.0,12.3489,12.3489,12.3437,12.3437,24000.0
2007-02-13 12:20:00,23.81,23.82,23.81,23.82,8100.0,12.3437,12.3489,12.3437,12.3489,8100.0
2007-02-13 12:25:00,23.83,23.83,23.82,23.83,7200.0,12.3541,12.3541,12.3489,12.3541,7200.0
2007-02-13 12:30:00,23.83,23.86,23.83,23.86,16900.0,12.3541,12.3696,12.3541,12.3696,16900.0
2007-02-13 12:35:00,23.85,23.86,23.85,23.86,5300.0,12.3644,12.3696,12.3644,12.3696,5300.0
2007-02-13 12:40:00,23.86,23.87,23.86,23.87,10700.0,12.3696,12.3748,12.3696,12.3748,10700.0
2007-02-13 12:45:00,23.87,23.89,23.86,23.88,59500.0,12.3748,12.3852,12.3696,12.38,59500.0
2007-02-13 12:50:00,23.87,23.88,23.86,23.86,21200.0,12.3748,12.38,12.3696,12.3696,21200.0
2007-02-13 12:55:00,23.86,23.91,23.86,23.9,184900.0,12.3696,12.3956,12.3696,12.3904,184900.0
2007-02-13 13:00:00,23.89,23.89,23.85,23.86,27200.0,12.3852,12.3852,12.3644,12.3696,27200.0
2007-02-13 13:05:00,23.86,23.89,23.86,23.88,21600.0,12.3696,12.3852,12.3696,12.38,21600.0
2007-02-13 13:10:00,23.88,23.89,23.87,23.87,16900.0,12.38,12.3852,12.3748,12.3748,16900.0
2007-02-13 13:15:00,23.87,23.88,23.87,23.87,13500.0,12.3748,12.38,12.3748,12.3748,13500.0
2007-02-13 13:20:00,23.88,23.88,23.87,23.87,17500.0,12.38,12.38,12.3748,12.3748,17500.0
2007-02-13 13:25:00,23.88,23.88,23.84,23.84,31500.0,12.38,12.38,12.3593,12.3593,31500.0
2007-02-13 13:30:00,23.84,23.84,23.83,23.84,9300.0,12.3593,12.3593,12.3541,12.3593,9300.0
2007-02-13 13:35:00,23.85,23.86,23.84,23.85,9500.0,12.3644,12.3696,12.3593,12.3644,9500.0
2007-02-13 13:40:00,23.86,23.87,23.86,23.86,18500.0,12.3696,12.3748,12.3696,12.3696,18500.0
2007-02-13 13:45:00,23.86,23.87,23.86,23.86,12600.0,12.3696,12.3748,12.3696,12.3696,12600.0
2007-02-13 13:50:00,23.86,23.87,23.85,23.86,32900.0,12.3696,12.3748,12.3644,12.3696,32900.0
2007-02-13 13:55:00,23.85,23.86,23.85,23.86,20300.0,12.3644,12.3696,12.3644,12.3696,20300.0
2007-02-13 14:00:00,23.85,23.86,23.84,23.84,22200.0,12.3644,12.3696,12.3593,12.3593,22200.0
2007-02-13 14:05:00,23.84,23.84,23.83,23.83,25100.0,12.3593,12.3593,12.3541,12.3541,25100.0
2007-02-13 14:10:00,23.83,23.84,23.83,23.83,9300.0,12.3541,12.3593,12.3541,12.3541,9300.0
2007-02-13 14:15:00,23.84,23.84,23.83,23.84,1600.0,12.3593,12.3593,12.3541,12.3593,1600.0
2007-02-13 14:20:00,23.84,23.85,23.83,23.84,6900.0,12.3593,12.3644,12.3541,12.3593,6900.0
2007-02-13 14:25:00,23.84,23.85,23.84,23.85,3700.0,12.3593,12.3644,12.3593,12.3644,3700.0
2007-02-13 14:30:00,23.85,23.85,23.84,23.85,2800.0,12.3644,12.3644,12.3593,12.3644,2800.0
2007-02-13 14:35:00,23.85,23.85,23.84,23.84,10600.0,12.3644,12.3644,12.3593,12.3593,10600.0
2007-02-13 14:40:00,23.84,23.85,23.84,23.84,13300.0,12.3593,12.3644,12.3593,12.3593,13300.0
2007-02-13 14:45:00,23.84,23.85,23.84,23.84,1500.0,12.3593,12.3644,12.3593,12.3593,1500.0
2007-02-13 14:50:00,23.84,23.85,23.84,23.85,10600.0,12.3593,12.3644,12.3593,12.3644,10600.0
2007-02-13 14:55:00,23.84,23.85,23.84,23.85,5800.0,12.3593,12.3644,12.3593,12.3644,5800.0
2007-02-13 15:00:00,23.85,23.85,23.84,23.85,4000.0,12.3644,12.3644,12.3593,12.3644,4000.0
2007-02-13 15:05:00,23.84,23.87,23.84,23.87,27200.0,12.3593,12.3748,12.3593,12.3748,27200.0
2007-02-13 15:10:00,23.86,23.88,23.86,23.87,43100.0,12.3696,12.38,12.3696,12.3748,43100.0
2007-02-13 15:15:00,23.87,23.88,23.87,23.87,4400.0,12.3748,12.38,12.3748,12.3748,4400.0
2007-02-13 15:20:00,23.88,23.88,23.87,23.87,18300.0,12.38,12.38,12.3748,12.3748,18300.0
2007-02-13 15:25:00,23.88,23.88,23.87,23.87,6200.0,12.38,12.38,12.3748,12.3748,6200.0
2007-02-13 15:30:00,23.88,23.88,23.87,23.87,11100.0,12.38,12.38,12.3748,12.3748,11100.0
2007-02-13 15:35:00,23.87,23.88,23.87,23.87,8600.0,12.3748,12.38,12.3748,12.3748,8600.0
2007-02-13 15:40:00,23.88,23.91,23.87,23.91,32700.0,12.38,12.3956,12.3748,12.3956,32700.0
2007-02-13 15:45:00,23.9,23.91,23.9,23.9,13300.0,12.3904,12.3956,12.3904,12.3904,13300.0
2007-02-13 15:50:00,23.91,23.94,23.91,23.94,53100.0,12.3956,12.4111,12.3956,12.4111,53100.0
2007-02-13 15:55:00,23.94,23.96,23.93,23.95,75700.0,12.4111,12.4215,12.4059,12.4163,75700.0
2007-02-14 09:30:00,23.97,23.97,23.85,23.92,24600.0,12.4267,12.4267,12.3644,12.4007,24600.0
2007-02-14 09:35:00,23.92,23.96,23.9,23.94,22500.0,12.4007,12.4215,12.3904,12.4111,22500.0
2007-02-14 09:40:00,23.94,23.94,23.92,23.92,12300.0,12.4111,12.4111,12.4007,12.4007,12300.0
2007-02-14 09:45:00,23.92,23.92,23.91,23.91,8500.0,12.4007,12.4007,12.3956,12.3956,8500.0
2007-02-14 09:50:00,23.91,23.91,23.86,23.86,13000.0,12.3956,12.3956,12.3696,12.3696,13000.0
2007-02-14 09:55:00,23.86,23.87,23.85,23.86,11800.0,12.3696,12.3748,12.3644,12.3696,11800.0
2007-02-14 10:00:00,23.86,23.97,23.86,23.97,42700.0,12.3696,12.4267,12.3696,12.4267,42700.0
2007-02-14 10:05:00,23.96,23.99,23.96,23.99,26500.0,12.4215,12.437,12.4215,12.437,26500.0
2007-02-14 10:10:00,23.99,23.99,23.98,23.98,17500.0,12.437,12.437,12.4318,12.4318,17500.0
2007-02-14 10:15:00,23.97,23.98,23.97,23.97,3800.0,12.4267,12.4318,12.4267,12.4267,3800.0
2007-02-14 10:20:00,23.97,23.98,23.96,23.96,23300.0,12.4267,12.4318,12.4215,12.4215,23300.0
2007-02-14 10:25:00,23.96,23.97,23.94,23.94,33900.0,12.4215,12.4267,12.4111,12.4111,33900.0
2007-02-14 10:30:00,23.94,23.95,23.93,23.93,13400.0,12.4111,12.4163,12.4059,12.4059,13400.0
2007-02-14 10:35:00,23.93,23.94,23.93,23.93,13500.0,12.4059,12.4111,12.4059,12.4059,13500.0
2007-02-14 10:40:00,23.93,23.96,23.93,23.96,25100.0,12.4059,12.4215,12.4059,12.4215,25100.0
2007-02-14 10:45:00,23.95,23.96,23.95,23.96,6900.0,12.4163,12.4215,12.4163,12.4215,6900.0
2007-02-14 10:50:00,23.95,23.96,23.95,23.96,7500.0,12.4163,12.4215,12.4163,12.4215,7500.0
2007-02-14 10:55:00,23.96,23.96,23.95,23.95,4300.0,12.4215,12.4215,12.4163,12.4163,4300.0
2007-02-14 11:00:00,23.96,23.96,23.94,23.95,44300.0,12.4215,12.4215,12.4111,12.4163,44300.0
2007-02-14 11:05:00,23.95,23.96,23.95,23.96,8200.0,12.4163,12.4215,12.4163,12.4215,8200.0
2007-02-14 11:10:00,23.96,23.98,23.96,23.96,48100.0,12.4215,12.4318,12.4215,12.4215,48100.0
2007-02-14 11:15:00,23.96,23.99,23.96,23.98,34000.0,12.4215,12.437,12.4215,12.4318,34000.0
2007-02-14 11:20:00,23.99,24.0,23.99,23.99,78300.0,12.437,12.4422,12.437,12.437,78300.0
2007-02-14 11:25:00,23.99,24.0,23.99,24.0,15300.0,12.437,12.4422,12.437,12.4422,15300.0
2007-02-14 11:30:00,24.0,24.0,23.99,24.0,3900.0,12.4422,12.4422,12.437,12.4422,3900.0
2007-02-14 11:35:00,24.0,24.0,23.99,24.0,8000.0,12.4422,12.4422,12.437,12.4422,8000.0
2007-02-14 11:40:00,24.0,24.01,23.99,24.01,42100.0,12.4422,12.4474,12.437,12.4474,42100.0
2007-02-14 11:45:00,24.0,24.02,24.0,24.02,5900.0,12.4422,12.4526,12.4422,12.4526,5900.0
2007-02-14 11:50:00,24.02,24.02,24.01,24.02,3400.0,12.4526,12.4526,12.4474,12.4526,3400.0
2007-02-14 11:55:00,24.01,24.03,24.01,24.03,14800.0,12.4474,12.4578,12.4474,12.4578,14800.0
2007-02-14 12:00:00,24.03,24.04,24.03,24.03,11300.0,12.4578,12.4629,12.4578,12.4578,11300.0
2007-02-14 12:05:00,24.03,24.04,24.03,24.03,8100.0,12.4578,12.4629,12.4578,12.4578,8100.0
2007-02-14 12:10:00,24.04,24.06,24.04,24.04,61000.0,12.4629,12.4733,12.4629,12.4629,61000.0
2007-02-14 12:15:00,24.03,24.04,24.01,24.02,14400.0,12.4578,12.4629,12.4474,12.4526,14400.0
2007-02-14 12:20:00,24.02,24.02,24.01,24.01,4900.0,12.4526,12.4526,12.4474,12.4474,4900.0
2007-02-14 12:25:00,24.01,24.02,24.0,24.01,16500.0,12.4474,12.4526,12.4422,12.4474,16500.0
2007-02-14 12:30:00,24.0,24.01,24.0,24.01,3100.0,12.4422,12.4474,12.4422,12.4474,3100.0
2007-02-14 12:35:00,24.0,24.01,24.0,24.01,4900.0,12.4422,12.4474,12.4422,12.4474,4900.0
2007-02-14 12:40:00,24.0,24.02,24.0,24.02,21000.0,12.4422,12.4526,12.4422,12.4526,21000.0
2007-02-14 12:45:00,24.01,24.01,24.01,24.01,500.0,12.4474,12.4474,12.4474,12.4474,500.0
2007-02-14 12:50:00,24.01,24.02,24.01,24.01,1300.0,12.4474,12.4526,12.4474,12.4474,1300.0
2007-02-14 12:55:00,24.02,24.02,24.0,24.01,21300.0,12.4526,12.4526,12.4422,12.4474,21300.0
2007-02-14 13:00:00,24.0,24.01,24.0,24.0,2100.0,12.4422,12.4474,12.4422,12.4422,2100.0
2007-02-14 13:05:00,24.01,24.01,24.0,24.0,7700.0,12.4474,12.4474,12.4422,12.4422,7700.0
2007-02-14 13:10:00,24.0,24.01,24.0,24.01,43300.0,12.4422,12.4474,12.4422,12.4474,43300.0
2007-02-14 13:15:00,24.01,24.01,24.0,24.0,2300.0,12.4474,12.4474,12.4422,12.4422,2300.0
2007-02-14 13:20:00,24.01,24.01,23.99,23.99,47800.0,12.4474,12.4474,12.437,12.437,47800.0
2007-02-14 13:25:00,23.99,24.01,23.99,24.01,32000.0,12.437,12.4474,12.437,12.4474,32000.0
2007-02-14 13:30:00,24.0,24.01,24.0,24.0,29000.0,12.4422,12.4474,12.4422,12.4422,29000.0
2007-02-14 13:35:00,24.0,24.01,24.0,24.0,1300.0,12.4422,12.4474,12.4422,12.4422,1300.0
2007-02-14 13:40:00,24.0,24.0,23.99,24.0,15000.0,12.4422,12.4422,12.437,12.4422,15000.0
2007-02-14 13:45:00,23.99,24.0,23.99,23.99,3200.0,12.437,12.4422,12.437,12.437,3200.0
2007-02-14 13:50:00,23.99,24.0,23.99,23.99,1600.0,12.437,12.4422,12.437,12.437,1600.0
2007-02-14 13:55:00,24.0,24.0,23.99,23.99,4800.0,12.4422,12.4422,12.437,12.437,4800.0
2007-02-14 14:00:00,24.0,24.01,24.0,24.0,35300.0,12.4422,12.4474,12.4422,12.4422,35300.0
2007-02-14 14:05:00,24.0,24.01,24.0,24.0,1600.0,12.4422,12.4474,12.4422,12.4422,1600.0
2007-02-14 14:10:00,24.01,24.01,24.0,24.0,6800.0,12.4474,12.4474,12.4422,12.4422,6800.0
2007-02-14 14:15:00,24.0,24.01,23.99,24.0,26600.0,12.4422,12.4474,12.437,12.4422,26600.0
2007-02-14 14:20:00,24.0,24.01,24.0,24.0,2000.0,12.4422,12.4474,12.4422,12.4422,2000.0
2007-02-14 14:25:00,24.01,24.01,24.0,24.0,30400.0,12.4474,12.4474,12.4422,12.4422,30400.0
2007-02-14 14:30:00,24.0,24.01,24.0,24.0,2400.0,12.4422,12.4474,12.4422,12.4422,2400.0
2007-02-14 14:35:00,24.0,24.01,24.0,24.0,1700.0,12.4422,12.4474,12.4422,12.4422,1700.0
2007-02-14 14:40:00,24.01,24.01,24.0,24.0,4700.0,12.4474,12.4474,12.4422,12.4422,4700.0
2007-02-14 14:45:00,24.01,24.01,24.0,24.01,2700.0,12.4474,12.4474,12.4422,12.4474,2700.0
2007-02-14 14:50:00,24.01,24.01,24.0,24.0,18900.0,12.4474,12.4474,12.4422,12.4422,18900.0
2007-02-14 14:55:00,24.0,24.01,23.99,23.99,25700.0,12.4422,12.4474,12.437,12.437,25700.0
2007-02-14 15:00:00,23.99,24.0,23.99,23.99,36800.0,12.437,12.4422,12.437,12.437,36800.0
2007-02-14 15:05:00,24.0,24.0,23.99,23.99,3300.0,12.4422,12.4422,12.437,12.437,3300.0
2007-02-14 15:10:00,23.99,24.0,23.99,23.99,5100.0,12.437,12.4422,12.437,12.437,5100.0
2007-02-14 15:15:00,23.99,24.0,23.99,23.99,3700.0,12.437,12.4422,12.437,12.437,3700.0
2007-02-14 15:20:00,23.99,24.0,23.98,23.98,8800.0,12.437,12.4422,12.4318,12.4318,8800.0
2007-02-14 15:25:00,23.98,23.98,23.97,23.98,9900.0,12.4318,12.4318,12.4267,12.4318,9900.0
2007-02-14 15:30:00,23.97,23.98,23.96,23.96,66000.0,12.4267,12.4318,12.4215,12.4215,66000.0
2007-02-14 15:35:00,23.96,23.97,23.95,23.97,32200.0,12.4215,12.4267,12.4163,12.4267,32200.0
2007-02-14 15:40:00,23.96,23.97,23.96,23.97,6400.0,12.4215,12.4267,12.4215,12.4267,6400.0
2007-02-14 15:45:00,23.97,23.97,23.96,23.96,6500.0,12.4267,12.4267,12.4215,12.4215,6500.0
2007-02-14 15:50:00,23.96,23.97,23.96,23.97,17200.0,12.4215,12.4267,12.4215,12.4267,17200.0
2007-02-14 15:55:00,23.96,23.98,23.96,23.98,39900.0,12.4215,12.4318,12.4215,12.4318,39900.0
2007-02-15 09:30:00,24.09,24.09,23.95,23.96,41700.0,12.4889,12.4889,12.4163,12.4215,41700.0
2007-02-15 09:35:00,23.96,23.97,23.95,23.95,6500.0,12.4215,12.4267,12.4163,12.4163,6500.0
2007-02-15 09:40:00,23.96,23.96,23.95,23.96,13500.0,12.4215,12.4215,12.4163,12.4215,13500.0
2007-02-15 09:45:00,23.95,23.97,23.95,23.96,10800.0,12.4163,12.4267,12.4163,12.4215,10800.0
2007-02-15 09:50:00,23.97,23.97,23.96,23.96,19900.0,12.4267,12.4267,12.4215,12.4215,19900.0
2007-02-15 09:55:00,23.97,23.97,23.95,23.96,14800.0,12.4267,12.4267,12.4163,12.4215,14800.0
2007-02-15 10:00:00,23.96,23.97,23.96,23.97,10900.0,12.4215,12.4267,12.4215,12.4267,10900.0
2007-02-15 10:05:00,23.97,23.99,23.96,23.99,30900.0,12.4267,12.437,12.4215,12.437,30900.0
2007-02-15 10:10:00,23.98,23.99,23.98,23.99,3100.0,12.4318,12.437,12.4318,12.437,3100.0
2007-02-15 10:15:00,23.99,23.99,23.98,23.98,17300.0,12.437,12.437,12.4318,12.4318,17300.0
2007-02-15 10:20:00,23.98,24.0,23.98,23.99,9800.0,12.4318,12.4422,12.4318,12.437,9800.0
2007-02-15 10:25:00,23.99,24.0,23.98,23.99,12600.0,12.437,12.4422,12.4318,12.437,12600.0
2007-02-15 10:30:00,23.99,23.99,23.98,23.98,11300.0,12.437,12.437,12.4318,12.4318,11300.0
2007-02-15 10:35:00,23.98,23.99,23.98,23.98,14800.0,12.4318,12.437,12.4318,12.4318,14800.0
2007-02-15 10:40:00,23.99,23.99,23.98,23.98,13500.0,12.437,12.437,12.4318,12.4318,13500.0
2007-02-15 10:45:00,23.97,23.98,23.95,23.95,20900.0,12.4267,12.4318,12.4163,12.4163,20900.0
2007-02-15 10:50:00,23.95,23.96,23.95,23.96,13600.0,12.4163,12.4215,12.4163,12.4215,13600.0
2007-02-15 10:55:00,23.96,23.96,23.95,23.95,13100.0,12.4215,12.4215,12.4163,12.4163,13100.0
2007-02-15 11:00:00,23.95,23.95,23.94,23.95,10300.0,12.4163,12.4163,12.4111,12.4163,10300.0
2007-02-15 11:05:00,23.95,23.95,23.94,23.94,1600.0,12.4163,12.4163,12.4111,12.4111,1600.0
2007-02-15 11:10:00,23.95,23.95,23.94,23.94,6600.0,12.4163,12.4163,12.4111,12.4111,6600.0
2007-02-15 11:15:00,23.95,23.95,23.94,23.95,9700.0,12.4163,12.4163,12.4111,12.4163,9700.0
2007-02-15 11:20:00,23.95,23.95,23.94,23.95,297100.0,12.4163,12.4163,12.4111,12.4163,297100.0
2007-02-15 11:25:00,23.94,23.95,23.94,23.94,1900.0,12.4111,12.4163,12.4111,12.4111,1900.0
2007-02-15 11:30:00,23.95,23.95,23.94,23.94,5200.0,12.4163,12.4163,12.4111,12.4111,5200.0
2007-02-15 11:35:00,23.94,23.95,23.94,23.95,20600.0,12.4111,12.4163,12.4111,12.4163,20600.0
2007-02-15 11:40:00,23.94,23.95,23.93,23.93,26600.0,12.4111,12.4163,12.4059,12.4059,26600.0
2007-02-15 11:45:00,23.94,23.94,23.89,23.9,38600.0,12.4111,12.4111,12.3852,12.3904,38600.0
2007-02-15 11:50:00,23.89,23.89,23.88,23.89,17900.0,12.3852,12.3852,12.38,12.3852,17900.0
2007-02-15 11:55:00,23.89,23.89,23.88,23.88,9700.0,12.3852,12.3852,12.38,12.38,9700.0
2007-02-15 12:00:00,23.88,23.88,23.85,23.85,33200.0,12.38,12.38,12.3644,12.3644,33200.0
2007-02-15 12:05:00,23.86,23.86,23.84,23.85,19000.0,12.3696,12.3696,12.3593,12.3644,19000.0
2007-02-15 12:10:00,23.85,23.85,23.84,23.84,15500.0,12.3644,12.3644,12.3593,12.3593,15500.0
2007-02-15 12:15:00,23.84,23.89,23.84,23.89,22100.0,12.3593,12.3852,12.3593,12.3852,22100.0
2007-02-15 12:20:00,23.89,23.89,23.88,23.88,22700.0,12.3852,12.3852,12.38,12.38,22700.0
2007-02-15 12:25:00,23.89,23.89,23.88,23.89,3700.0,12.3852,12.3852,12.38,12.3852,3700.0
2007-02-15 12:30:00,23.89,23.89,23.88,23.89,10900.0,12.3852,12.3852,12.38,12.3852,10900.0
2007-02-15 12:35:00,23.88,23.89,23.88,23.88,4000.0,12.38,12.3852,12.38,12.38,4000.0
2007-02-15 12:40:00,23.89,23.89,23.88,23.89,6700.0,12.3852,12.3852,12.38,12.3852,6700.0
2007-02-15 12:45:00,23.89,23.89,23.88,23.88,2200.0,12.3852,12.3852,12.38,12.38,2200.0
2007-02-15 12:50:00,23.88,23.89,23.88,23.88,3600.0,12.38,12.3852,12.38,12.38,3600.0
2007-02-15 12:55:00,23.89,23.89,23.88,23.88,7200.0,12.3852,12.3852,12.38,12.38,7200.0
2007-02-15 13:00:00,23.88,23.89,23.88,23.88,1600.0,12.38,12.3852,12.38,12.38,1600.0
2007-02-15 13:05:00,23.89,23.89,23.87,23.88,14800.0,12.3852,12.3852,12.3748,12.38,14800.0
2007-02-15 13:10:00,23.87,23.87,23.86,23.87,11800.0,12.3748,12.3748,12.3696,12.3748,11800.0
2007-02-15 13:15:00,23.86,23.87,23.86,23.86,4700.0,12.3696,12.3748,12.3696,12.3696,4700.0
2007-02-15 13:20:00,23.87,23.87,23.85,23.85,24100.0,12.3748,12.3748,12.3644,12.3644,24100.0
2007-02-15 13:25:00,23.86,23.86,23.85,23.85,8900.0,12.3696,12.3696,12.3644,12.3644,8900.0
2007-02-15 13:30:00,23.85,23.86,23.85,23.86,16400.0,12.3644,12.3696,12.3644,12.3696,16400.0
2007-02-15 13:35:00,23.85,23.86,23.85,23.86,11000.0,12.3644,12.3696,12.3644,12.3696,11000.0
2007-02-15 13:40:00,23.85,23.86,23.85,23.86,5600.0,12.3644,12.3696,12.3644,12.3696,5600.0
2007-02-15 13:45:00,23.86,23.86,23.85,23.86,13400.0,12.3696,12.3696,12.3644,12.3696,13400.0
2007-02-15 13:50:00,23.86,23.86,23.85,23.85,6500.0,12.3696,12.3696,12.3644,12.3644,6500.0
2007-02-15 13:55:00,23.85,23.86,23.85,23.86,8300.0,12.3644,12.3696,12.3644,12.3696,8300.0
2007-02-15 14:00:00,23.86,23.86,23.85,23.85,21600.0,12.3696,12.3696,12.3644,12.3644,21600.0
2007-02-15 14:05:00,23.85,23.86,23.85,23.86,11300.0,12.3644,12.3696,12.3644,12.3696,11300.0
2007-02-15 14:10:00,23.86,23.86,23.85,23.85,4600.0,12.3696,12.3696,12.3644,12.3644,4600.0
2007-02-15 14:15:00,23.86,23.86,23.85,23.85,18200.0,12.3696,12.3696,12.3644,12.3644,18200.0
2007-02-15 14:20:00,23.85,23.86,23.85,23.86,65700.0,12.3644,12.3696,12.3644,12.3696,65700.0
2007-02-15 14:25:00,23.86,23.86,23.85,23.86,2900.0,12.3696,12.3696,12.3644,12.3696,2900.0
2007-02-15 14:30:00,23.86,23.86,23.85,23.85,25200.0,12.3696,12.3696,12.3644,12.3644,25200.0
2007-02-15 14:35:00,23.85,23.86,23.85,23.85,15200.0,12.3644,12.3696,12.3644,12.3644,15200.0
2007-02-15 14:40:00,23.85,23.86,23.85,23.86,12600.0,12.3644,12.3696,12.3644,12.3696,12600.0
2007-02-15 14:45:00,23.85,23.86,23.85,23.86,23800.0,12.3644,12.3696,12.3644,12.3696,23800.0
2007-02-15 14:50:00,23.86,23.86,23.85,23.86,4800.0,12.3696,12.3696,12.3644,12.3696,4800.0
2007-02-15 14:55:00,23.86,23.86,23.85,23.86,21400.0,12.3696,12.3696,12.3644,12.3696,21400.0
2007-02-15 15:00:00,23.86,23.86,23.85,23.85,61900.0,12.3696,12.3696,12.3644,12.3644,61900.0
2007-02-15 15:05:00,23.85,23.86,23.84,23.84,81300.0,12.3644,12.3696,12.3593,12.3593,81300.0
2007-02-15 15:10:00,23.85,23.89,23.83,23.88,164800.0,12.3644,12.3852,12.3541,12.38,164800.0
2007-02-15 15:15:00,23.88,23.88,23.86,23.88,39500.0,12.38,12.38,12.3696,12.38,39500.0
2007-02-15 15:20:00,23.88,23.88,23.87,23.88,41300.0,12.38,12.38,12.3748,12.38,41300.0
2007-02-15 15:25:00,23.88,23.89,23.88,23.89,28600.0,12.38,12.3852,12.38,12.3852,28600.0
2007-02-15 15:30:00,23.88,23.91,23.88,23.91,48200.0,12.38,12.3956,12.38,12.3956,48200.0
2007-02-15 15:35:00,23.91,23.92,23.91,23.92,48200.0,12.3956,12.4007,12.3956,12.4007,48200.0
2007-02-15 15:40:00,23.92,23.93,23.91,23.92,45900.0,12.4007,12.4059,12.3956,12.4007,45900.0
2007-02-15 15:45:00,23.93,23.93,23.92,23.93,21100.0,12.4059,12.4059,12.4007,12.4059,21100.0
2007-02-15 15:50:00,23.92,23.93,23.91,23.92,77700.0,12.4007,12.4059,12.3956,12.4007,77700.0
2007-02-15 15:55:00,23.92,23.92,23.88,23.91,176400.0,12.4007,12.4007,12.38,12.3956,176400.0
2007-02-16 09:30:00,23.95,23.95,23.85,23.88,237900.0,12.4163,12.4163,12.3644,12.38,237900.0
2007-02-16 09:35:00,23.87,23.92,23.87,23.9,19700.0,12.3748,12.4007,12.3748,12.3904,19700.0
2007-02-16 09:40:00,23.9,23.93,23.89,23.93,11900.0,12.3904,12.4059,12.3852,12.4059,11900.0
2007-02-16 09:45:00,23.92,23.94,23.91,23.94,15700.0,12.4007,12.4111,12.3956,12.4111,15700.0
2007-02-16 09:50:00,23.94,23.94,23.93,23.93,12300.0,12.4111,12.4111,12.4059,12.4059,12300.0
2007-02-16 09:55:00,23.93,23.95,23.93,23.94,21000.0,12.4059,12.4163,12.4059,12.4111,21000.0
2007-02-16 10:00:00,23.94,23.95,23.93,23.94,22400.0,12.4111,12.4163,12.4059,12.4111,22400.0
2007-02-16 10:05:00,23.94,23.95,23.93,23.94,16200.0,12.4111,12.4163,12.4059,12.4111,16200.0
2007-02-16 10:10:00,23.94,23.94,23.9,23.91,58300.0,12.4111,12.4111,12.3904,12.3956,58300.0
2007-02-16 10:15:00,23.91,23.92,23.89,23.89,33300.0,12.3956,12.4007,12.3852,12.3852,33300.0
2007-02-16 10:20:00,23.88,23.89,23.87,23.87,17700.0,12.38,12.3852,12.3748,12.3748,17700.0
2007-02-16 10:25:00,23.87,23.88,23.85,23.85,20200.0,12.3748,12.38,12.3644,12.3644,20200.0
2007-02-16 10:30:00,23.85,23.85,23.84,23.84,14400.0,12.3644,12.3644,12.3593,12.3593,14400.0
2007-02-16 10:35:00,23.85,23.85,23.84,23.84,4500.0,12.3644,12.3644,12.3593,12.3593,4500.0
2007-02-16 10:40:00,23.84,23.85,23.84,23.84,18000.0,12.3593,12.3644,12.3593,12.3593,18000.0
2007-02-16 10:45:00,23.84,23.85,23.83,23.84,21300.0,12.3593,12.3644,12.3541,12.3593,21300.0
2007-02-16 10:50:00,23.85,23.88,23.84,23.88,23800.0,12.3644,12.38,12.3593,12.38,23800.0
2007-02-16 10:55:00,23.89,23.89,23.86,23.87,13900.0,12.3852,12.3852,12.3696,12.3748,13900.0
2007-02-16 11:00:00,23.86,23.88,23.86,23.87,18500.0,12.3696,12.38,12.3696,12.3748,18500.0
2007-02-16 11:05:00,23.88,23.88,23.87,23.88,8500.0,12.38,12.38,12.3748,12.38,8500.0
2007-02-16 11:10:00,23.87,23.88,23.87,23.87,6800.0,12.3748,12.38,12.3748,12.3748,6800.0
2007-02-16 11:15:00,23.87,23.88,23.87,23.87,2000.0,12.3748,12.38,12.3748,12.3748,2000.0
2007-02-16 11:20:00,23.87,23.88,23.87,23.87,4300.0,12.3748,12.38,12.3748,12.3748,4300.0
2007-02-16 11:25:00,23.88,23.88,23.87,23.87,800.0,12.38,12.38,12.3748,12.3748,800.0
2007-02-16 11:30:00,23.87,23.88,23.86,23.86,26200.0,12.3748,12.38,12.3696,12.3696,26200.0
2007-02-16 11:35:00,23.86,23.87,23.86,23.87,2200.0,12.3696,12.3748,12.3696,12.3748,2200.0
2007-02-16 11:40:00,23.86,23.86,23.85,23.85,8600.0,12.3696,12.3696,12.3644,12.3644,8600.0
2007-02-16 11:45:00,23.85,23.86,23.84,23.84,55600.0,12.3644,12.3696,12.3593,12.3593,55600.0
2007-02-16 11:50:00,23.85,23.85,23.84,23.84,2200.0,12.3644,12.3644,12.3593,12.3593,2200.0
2007-02-16 11:55:00,23.84,23.85,23.84,23.85,2900.0,12.3593,12.3644,12.3593,12.3644,2900.0
2007-02-16 12:00:00,23.85,23.85,23.84,23.84,2900.0,12.3644,12.3644,12.3593,12.3593,2900.0
2007-02-16 12:05:00,23.84,23.85,23.84,23.84,79200.0,12.3593,12.3644,12.3593,12.3593,79200.0
2007-02-16 12:10:00,23.84,23.85,23.84,23.85,4700.0,12.3593,12.3644,12.3593,12.3644,4700.0
2007-02-16 12:15:00,23.84,23.85,23.84,23.84,1700.0,12.3593,12.3644,12.3593,12.3593,1700.0
2007-02-16 12:20:00,23.84,23.84,23.83,23.83,19800.0,12.3593,12.3593,12.3541,12.3541,19800.0
2007-02-16 12:25:00,23.84,23.84,23.83,23.83,2000.0,12.3593,12.3593,12.3541,12.3541,2000.0
2007-02-16 12:30:00,23.84,23.84,23.83,23.83,2700.0,12.3593,12.3593,12.3541,12.3541,2700.0
2007-02-16 12:35:00,23.83,23.84,23.83,23.83,5300.0,12.3541,12.3593,12.3541,12.3541,5300.0
2007-02-16 12:40:00,23.83,23.84,23.83,23.83,2400.0,12.3541,12.3593,12.3541,12.3541,2400.0
2007-02-16 12:45:00,23.83,23.84,23.83,23.84,1700.0,12.3541,12.3593,12.3541,12.3593,1700.0
2007-02-16 12:50:00,23.84,23.84,23.83,23.84,1000.0,12.3593,12.3593,12.3541,12.3593,1000.0
2007-02-16 12:55:00,23.83,23.84,23.83,23.83,1900.0,12.3541,12.3593,12.3541,12.3541,1900.0
2007-02-16 13:00:00,23.84,23.85,23.83,23.85,14700.0,12.3593,12.3644,12.3541,12.3644,14700.0
2007-02-16 13:05:00,23.85,23.87,23.85,23.87,1800.0,12.3644,12.3748,12.3644,12.3748,1800.0
2007-02-16 13:10:00,23.86,23.87,23.86,23.86,3700.0,12.3696,12.3748,12.3696,12.3696,3700.0
2007-02-16 13:15:00,23.86,23.87,23.86,23.86,6900.0,12.3696,12.3748,12.3696,12.3696,6900.0
2007-02-16 13:20:00,23.86,23.87,23.86,23.87,1200.0,12.3696,12.3748,12.3696,12.3748,1200.0
2007-02-16 13:25:00,23.87,23.87,23.86,23.87,3300.0,12.3748,12.3748,12.3696,12.3748,3300.0
2007-02-16 13:30:00,23.87,23.87,23.86,23.86,500.0,12.3748,12.3748,12.3696,12.3696,500.0
2007-02-16 13:35:00,23.86,23.87,23.86,23.86,1600.0,12.3696,12.3748,12.3696,12.3696,1600.0
2007-02-16 13:40:00,23.87,23.87,23.86,23.86,5000.0,12.3748,12.3748,12.3696,12.3696,5000.0
2007-02-16 13:45:00,23.87,23.87,23.86,23.86,1000.0,12.3748,12.3748,12.3696,12.3696,1000.0
2007-02-16 13:50:00,23.87,23.87,23.86,23.86,4000.0,12.3748,12.3748,12.3696,12.3696,4000.0
2007-02-16 13:55:00,23.87,23.87,23.86,23.87,1900.0,12.3748,12.3748,12.3696,12.3748,1900.0
2007-02-16 14:00:00,23.87,23.87,23.86,23.86,2000.0,12.3748,12.3748,12.3696,12.3696,2000.0
2007-02-16 14:05:00,23.87,23.87,23.86,23.87,13000.0,12.3748,12.3748,12.3696,12.3748,13000.0
2007-02-16 14:10:00,23.87,23.87,23.86,23.86,1700.0,12.3748,12.3748,12.3696,12.3696,1700.0
2007-02-16 14:15:00,23.87,23.88,23.87,23.88,13100.0,12.3748,12.38,12.3748,12.38,13100.0
2007-02-16 14:20:00,23.88,23.89,23.87,23.89,10300.0,12.38,12.3852,12.3748,12.3852,10300.0
2007-02-16 14:25:00,23.88,23.89,23.88,23.89,12400.0,12.38,12.3852,12.38,12.3852,12400.0
2007-02-16 14:30:00,23.88,23.89,23.88,23.89,12000.0,12.38,12.3852,12.38,12.3852,12000.0
2007-02-16 14:35:00,23.89,23.9,23.88,23.9,12500.0,12.3852,12.3904,12.38,12.3904,12500.0
2007-02-16 14:40:00,23.9,23.91,23.89,23.9,14800.0,12.3904,12.3956,12.3852,12.3904,14800.0
2007-02-16 14:45:00,23.91,23.93,23.9,23.93,28900.0,12.3956,12.4059,12.3904,12.4059,28900.0
2007-02-16 14:50:00,23.92,23.93,23.92,23.92,10700.0,12.4007,12.4059,12.4007,12.4007,10700.0
2007-02-16 14:55:00,23.93,23.93,23.92,23.93,8900.0,12.4059,12.4059,12.4007,12.4059,8900.0
2007-02-16 15:00:00,23.93,23.93,23.92,23.93,49900.0,12.4059,12.4059,12.4007,12.4059,49900.0
2007-02-16 15:05:00,23.93,23.93,23.92,23.92,8100.0,12.4059,12.4059,12.4007,12.4007,8100.0
2007-02-16 15:10:00,23.93,23.93,23.92,23.93,16600.0,12.4059,12.4059,12.4007,12.4059,16600.0
2007-02-16 15:15:00,23.93,23.94,23.92,23.94,25400.0,12.4059,12.4111,12.4007,12.4111,25400.0
2007-02-16 15:20:00,23.94,23.97,23.93,23.96,68700.0,12.4111,12.4267,12.4059,12.4215,68700.0
2007-02-16 15:25:00,23.97,23.97,23.96,23.96,11300.0,12.4267,12.4267,12.4215,12.4215,11300.0
2007-02-16 15:30:00,23.97,23.97,23.96,23.97,22700.0,12.4267,12.4267,12.4215,12.4267,22700.0
2007-02-16 15:35:00,23.97,23.97,23.96,23.96,12400.0,12.4267,12.4267,12.4215,12.4215,12400.0
2007-02-16 15:40:00,23.96,23.97,23.96,23.97,10700.0,12.4215,12.4267,12.4215,12.4267,10700.0
2007-02-16 15:45:00,23.97,23.97,23.96,23.97,69700.0,12.4267,12.4267,12.4215,12.4267,69700.0
2007-02-16 15:50:00,23.97,23.98,23.96,23.98,39400.0,12.4267,12.4318,12.4215,12.4318,39400.0
2007-02-16 15:55:00,23.97,23.99,23.97,23.98,55800.0,12.4267,12.437,12.4267,12.4318,55800.0
2007-02-20 09:30:00,24.07,24.07,23.99,24.02,60400.0,12.4785,12.4785,12.437,12.4526,60400.0
2007-02-20 09:35:00,24.03,24.1,24.02,24.09,18400.0,12.4578,12.4941,12.4526,12.4889,18400.0
2007-02-20 09:40:00,24.08,24.09,24.07,24.07,15300.0,12.4837,12.4889,12.4785,12.4785,15300.0
2007-02-20 09:45:00,24.08,24.08,24.05,24.05,7900.0,12.4837,12.4837,12.4681,12.4681,7900.0
2007-02-20 09:50:00,24.03,24.04,23.99,24.0,12600.0,12.4578,12.4629,12.437,12.4422,12600.0
2007-02-20 09:55:00,24.0,24.0,23.99,23.99,18700.0,12.4422,12.4422,12.437,12.437,18700.0
2007-02-20 10:00:00,23.99,24.0,23.98,23.99,18100.0,12.437,12.4422,12.4318,12.437,18100.0
2007-02-20 10:05:00,24.0,24.0,23.99,24.0,7500.0,12.4422,12.4422,12.437,12.4422,7500.0
2007-02-20 10:10:00,23.99,23.99,23.97,23.98,21100.0,12.437,12.437,12.4267,12.4318,21100.0
2007-02-20 10:15:00,23.99,23.99,23.98,23.99,87200.0,12.437,12.437,12.4318,12.437,87200.0
2007-02-20 10:20:00,23.98,23.99,23.98,23.98,6100.0,12.4318,12.437,12.4318,12.4318,6100.0
2007-02-20 10:25:00,23.98,23.99,23.95,23.95,28000.0,12.4318,12.437,12.4163,12.4163,28000.0
2007-02-20 10:30:00,23.95,23.96,23.95,23.96,6100.0,12.4163,12.4215,12.4163,12.4215,6100.0
2007-02-20 10:35:00,23.95,23.95,23.92,23.92,18900.0,12.4163,12.4163,12.4007,12.4007,18900.0
2007-02-20 10:40:00,23.91,23.92,23.91,23.92,6000.0,12.3956,12.4007,12.3956,12.4007,6000.0
2007-02-20 10:45:00,23.92,23.93,23.91,23.93,15000.0,12.4007,12.4059,12.3956,12.4059,15000.0
2007-02-20 10:50:00,23.93,23.96,23.92,23.96,12000.0,12.4059,12.4215,12.4007,12.4215,12000.0
2007-02-20 10:55:00,23.95,23.96,23.95,23.95,1300.0,12.4163,12.4215,12.4163,12.4163,1300.0
2007-02-20 11:00:00,23.96,23.97,23.95,23.96,6500.0,12.4215,12.4267,12.4163,12.4215,6500.0
2007-02-20 11:05:00,23.96,23.98,23.96,23.98,5100.0,12.4215,12.4318,12.4215,12.4318,5100.0
2007-02-20 11:10:00,23.98,23.98,23.97,23.98,1300.0,12.4318,12.4318,12.4267,12.4318,1300.0
2007-02-20 11:15:00,23.97,23.98,23.97,23.98,9300.0,12.4267,12.4318,12.4267,12.4318,9300.0
2007-02-20 11:20:00,23.98,23.98,23.97,23.97,2600.0,12.4318,12.4318,12.4267,12.4267,2600.0
2007-02-20 11:25:00,23.97,23.98,23.97,23.97,11500.0,12.4267,12.4318,12.4267,12.4267,11500.0
2007-02-20 11:30:00,23.98,24.04,23.98,24.04,29800.0,12.4318,12.4629,12.4318,12.4629,29800.0
2007-02-20 11:35:00,24.03,24.04,24.03,24.03,3000.0,12.4578,12.4629,12.4578,12.4578,3000.0
2007-02-20 11:40:00,24.03,24.04,24.03,24.03,5200.0,12.4578,12.4629,12.4578,12.4578,5200.0
2007-02-20 11:45:00,24.04,24.07,24.03,24.06,21500.0,12.4629,12.4785,12.4578,12.4733,21500.0
2007-02-20 11:50:00,24.07,24.07,24.06,24.06,6000.0,12.4785,12.4785,12.4733,12.4733,6000.0
2007-02-20 11:55:00,24.06,24.07,24.06,24.07,5100.0,12.4733,12.4785,12.4733,12.4785,5100.0
2007-02-20 12:00:00,24.07,24.07,24.06,24.06,11300.0,12.4785,12.4785,12.4733,12.4733,11300.0
2007-02-20 12:05:00,24.07,24.07,24.06,24.07,3000.0,12.4785,12.4785,12.4733,12.4785,3000.0
2007-02-20 12:10:00,24.06,24.07,24.06,24.07,3500.0,12.4733,12.4785,12.4733,12.4785,3500.0
2007-02-20 12:15:00,24.06,24.06,24.06,24.06,3600.0,12.4733,12.4733,12.4733,12.4733,3600.0
2007-02-20 12:20:00,24.06,24.07,24.06,24.07,800.0,12.4733,12.4785,12.4733,12.4785,800.0
2007-02-20 12:25:00,24.06,24.07,24.06,24.07,1900.0,12.4733,12.4785,12.4733,12.4785,1900.0
2007-02-20 12:30:00,24.07,24.07,24.05,24.05,8000.0,12.4785,12.4785,12.4681,12.4681,8000.0
2007-02-20 12:35:00,24.05,24.06,24.05,24.06,25400.0,12.4681,12.4733,12.4681,12.4733,25400.0
2007-02-20 12:40:00,24.06,24.07,24.06,24.07,300.0,12.4733,12.4785,12.4733,12.4785,300.0
2007-02-20 12:45:00,24.06,24.07,24.06,24.06,7500.0,12.4733,12.4785,12.4733,12.4733,7500.0
2007-02-20 12:50:00,24.07,24.07,24.06,24.06,3500.0,12.4785,12.4785,12.4733,12.4733,3500.0
2007-02-20 12:55:00,24.07,24.07,24.06,24.06,11000.0,12.4785,12.4785,12.4733,12.4733,11000.0
2007-02-20 13:00:00,24.07,24.07,24.06,24.06,4200.0,12.4785,12.4785,12.4733,12.4733,4200.0
2007-02-20 13:05:00,24.06,24.07,24.06,24.06,3800.0,12.4733,12.4785,12.4733,12.4733,3800.0
2007-02-20 13:10:00,24.07,24.07,24.06,24.07,5900.0,12.4785,12.4785,12.4733,12.4785,5900.0
2007-02-20 13:15:00,24.06,24.07,24.06,24.06,700.0,12.4733,12.4785,12.4733,12.4733,700.0
2007-02-20 13:20:00,24.06,24.07,24.06,24.07,1700.0,12.4733,12.4785,12.4733,12.4785,1700.0
2007-02-20 13:25:00,24.06,24.07,24.06,24.07,8500.0,12.4733,12.4785,12.4733,12.4785,8500.0
2007-02-20 13:30:00,24.07,24.07,24.06,24.06,1500.0,12.4785,12.4785,12.4733,12.4733,1500.0
2007-02-20 13:35:00,24.06,24.07,24.05,24.06,36100.0,12.4733,12.4785,12.4681,12.4733,36100.0
2007-02-20 13:40:00,24.06,24.06,24.05,24.06,5800.0,12.4733,12.4733,12.4681,12.4733,5800.0
2007-02-20 13:45:00,24.06,24.06,24.05,24.05,8200.0,12.4733,12.4733,12.4681,12.4681,8200.0
2007-02-20 13:50:00,24.05,24.06,24.05,24.06,5400.0,12.4681,12.4733,12.4681,12.4733,5400.0
2007-02-20 13:55:00,24.05,24.06,24.05,24.05,13000.0,12.4681,12.4733,12.4681,12.4681,13000.0
2007-02-20 14:00:00,24.05,24.05,24.02,24.02,26300.0,12.4681,12.4681,12.4526,12.4526,26300.0
2007-02-20 14:05:00,24.03,24.03,24.02,24.02,5500.0,12.4578,12.4578,12.4526,12.4526,5500.0
2007-02-20 14:10:00,24.02,24.03,24.02,24.03,3700.0,12.4526,12.4578,12.4526,12.4578,3700.0
2007-02-20 14:15:00,24.03,24.03,24.02,24.03,27900.0,12.4578,12.4578,12.4526,12.4578,27900.0
2007-02-20 14:20:00,24.03,24.03,24.02,24.03,1800.0,12.4578,12.4578,12.4526,12.4578,1800.0
2007-02-20 14:25:00,24.02,24.03,24.02,24.02,5500.0,12.4526,12.4578,12.4526,12.4526,5500.0
2007-02-20 14:30:00,24.02,24.03,24.02,24.02,3300.0,12.4526,12.4578,12.4526,12.4526,3300.0
2007-02-20 14:35:00,24.03,24.03,24.02,24.03,1100.0,12.4578,12.4578,12.4526,12.4578,1100.0
2007-02-20 14:40:00,24.02,24.03,24.02,24.03,7000.0,12.4526,12.4578,12.4526,12.4578,7000.0
2007-02-20 14:45:00,24.03,24.03,24.02,24.03,7300.0,12.4578,12.4578,12.4526,12.4578,7300.0
2007-02-20 14:50:00,24.03,24.03,24.02,24.03,4600.0,12.4578,12.4578,12.4526,12.4578,4600.0
2007-02-20 14:55:00,24.02,24.03,24.02,24.02,15400.0,12.4526,12.4578,12.4526,12.4526,15400.0
2007-02-20 15:00:00,24.03,24.07,24.03,24.06,15100.0,12.4578,12.4785,12.4578,12.4733,15100.0
2007-02-20 15:05:00,24.06,24.08,24.06,24.07,14100.0,12.4733,12.4837,12.4733,12.4785,14100.0
2007-02-20 15:10:00,24.08,24.08,24.07,24.08,15500.0,12.4837,12.4837,12.4785,12.4837,15500.0
2007-02-20 15:15:00,24.08,24.08,24.07,24.07,19100.0,12.4837,12.4837,12.4785,12.4785,19100.0
2007-02-20 15:20:00,24.07,24.08,24.07,24.07,11200.0,12.4785,12.4837,12.4785,12.4785,11200.0
2007-02-20 15:25:00,24.08,24.08,24.06,24.06,10200.0,12.4837,12.4837,12.4733,12.4733,10200.0
2007-02-20 15:30:00,24.06,24.07,24.06,24.06,6700.0,12.4733,12.4785,12.4733,12.4733,6700.0
2007-02-20 15:35:00,24.06,24.07,24.06,24.07,11800.0,12.4733,12.4785,12.4733,12.4785,11800.0
2007-02-20 15:40:00,24.07,24.07,24.06,24.07,14300.0,12.4785,12.4785,12.4733,12.4785,14300.0
2007-02-20 15:45:00,24.07,24.07,24.05,24.05,23800.0,12.4785,12.4785,12.4681,12.4681,23800.0
2007-02-20 15:50:00,24.05,24.06,24.03,24.03,47100.0,12.4681,12.4733,12.4578,12.4578,47100.0
2007-02-20 15:55:00,24.04,24.05,24.02,24.05,73700.0,12.4629,12.4681,12.4526,12.4681,73700.0
2007-02-21 09:30:00,24.02,24.06,23.95,23.95,59700.0,12.4526,12.4733,12.4163,12.4163,59700.0
2007-02-21 09:35:00,23.96,23.96,23.92,23.92,7100.0,12.4215,12.4215,12.4007,12.4007,7100.0
2007-02-21 09:40:00,23.92,23.97,23.92,23.96,34200.0,12.4007,12.4267,12.4007,12.4215,34200.0
2007-02-21 09:45:00,23.96,23.96,23.91,23.91,19700.0,12.4215,12.4215,12.3956,12.3956,19700.0
2007-02-21 09:50:00,23.91,23.95,23.9,23.91,17800.0,12.3956,12.4163,12.3904,12.3956,17800.0
2007-02-21 09:55:00,23.91,23.97,23.91,23.97,15600.0,12.3956,12.4267,12.3956,12.4267,15600.0
2007-02-21 10:00:00,23.96,23.99,23.96,23.98,3800.0,12.4215,12.437,12.4215,12.4318,3800.0
2007-02-21 10:05:00,23.99,23.99,23.97,23.98,11700.0,12.437,12.437,12.4267,12.4318,11700.0
2007-02-21 10:10:00,23.98,24.0,23.98,23.99,4100.0,12.4318,12.4422,12.4318,12.437,4100.0
2007-02-21 10:15:00,23.99,24.0,23.99,24.0,2600.0,12.437,12.4422,12.437,12.4422,2600.0
2007-02-21 10:20:00,23.99,24.0,23.98,23.98,6700.0,12.437,12.4422,12.4318,12.4318,6700.0
2007-02-21 10:25:00,23.99,23.99,23.98,23.98,3300.0,12.437,12.437,12.4318,12.4318,3300.0
2007-02-21 10:30:00,23.98,23.99,23.98,23.98,3800.0,12.4318,12.437,12.4318,12.4318,3800.0
2007-02-21 10:35:00,23.98,23.99,23.98,23.98,5200.0,12.4318,12.437,12.4318,12.4318,5200.0
2007-02-21 10:40:00,23.98,23.98,23.97,23.97,9100.0,12.4318,12.4318,12.4267,12.4267,9100.0
2007-02-21 10:45:00,23.97,23.97,23.96,23.96,3600.0,12.4267,12.4267,12.4215,12.4215,3600.0
2007-02-21 10:50:00,23.96,23.97,23.96,23.97,3200.0,12.4215,12.4267,12.4215,12.4267,3200.0
2007-02-21 10:55:00,23.96,23.97,23.96,23.97,4200.0,12.4215,12.4267,12.4215,12.4267,4200.0
2007-02-21 11:00:00,23.97,23.97,23.96,23.96,4300.0,12.4267,12.4267,12.4215,12.4215,4300.0
2007-02-21 11:05:00,23.97,23.97,23.96,23.96,4600.0,12.4267,12.4267,12.4215,12.4215,4600.0
2007-02-21 11:10:00,23.97,23.99,23.96,23.99,3600.0,12.4267,12.437,12.4215,12.437,3600.0
2007-02-21 11:15:00,23.98,23.99,23.98,23.98,2400.0,12.4318,12.437,12.4318,12.4318,2400.0
2007-02-21 11:20:00,23.98,23.99,23.98,23.98,2500.0,12.4318,12.437,12.4318,12.4318,2500.0
2007-02-21 11:25:00,23.98,23.99,23.97,23.98,6000.0,12.4318,12.437,12.4267,12.4318,6000.0
2007-02-21 11:30:00,23.98,23.98,23.97,23.97,2900.0,12.4318,12.4318,12.4267,12.4267,2900.0
2007-02-21 11:35:00,23.97,23.98,23.96,23.97,7900.0,12.4267,12.4318,12.4215,12.4267,7900.0
2007-02-21 11:40:00,23.96,23.97,23.96,23.97,2400.0,12.4215,12.4267,12.4215,12.4267,2400.0
2007-02-21 11:45:00,23.96,23.97,23.96,23.96,2000.0,12.4215,12.4267,12.4215,12.4215,2000.0
2007-02-21 11:50:00,23.96,24.0,23.96,23.96,5700.0,12.4215,12.4422,12.4215,12.4215,5700.0
2007-02-21 11:55:00,23.97,23.97,23.96,23.97,2400.0,12.4267,12.4267,12.4215,12.4267,2400.0
2007-02-21 12:00:00,23.96,23.97,23.96,23.97,1000.0,12.4215,12.4267,12.4215,12.4267,1000.0
2007-02-21 12:05:00,23.96,23.97,23.96,23.97,9600.0,12.4215,12.4267,12.4215,12.4267,9600.0
2007-02-21 12:10:00,23.96,23.97,23.96,23.96,3800.0,12.4215,12.4267,12.4215,12.4215,3800.0
2007-02-21 12:15:00,23.96,23.97,23.96,23.96,2700.0,12.4215,12.4267,12.4215,12.4215,2700.0
2007-02-21 12:20:00,23.97,23.97,23.96,23.97,3200.0,12.4267,12.4267,12.4215,12.4267,3200.0
2007-02-21 12:25:00,23.97,23.98,23.96,23.98,16500.0,12.4267,12.4318,12.4215,12.4318,16500.0
2007-02-21 12:30:00,23.97,23.98,23.97,23.97,1800.0,12.4267,12.4318,12.4267,12.4267,1800.0
2007-02-21 12:35:00,23.98,23.98,23.97,23.97,3300.0,12.4318,12.4318,12.4267,12.4267,3300.0
2007-02-21 12:40:00,23.97,23.98,23.97,23.98,3000.0,12.4267,12.4318,12.4267,12.4318,3000.0
2007-02-21 12:45:00,23.97,23.98,23.97,23.98,900.0,12.4267,12.4318,12.4267,12.4318,900.0
2007-02-21 12:50:00,23.97,24.0,23.97,24.0,15500.0,12.4267,12.4422,12.4267,12.4422,15500.0
2007-02-21 12:55:00,24.0,24.0,23.99,24.0,5500.0,12.4422,12.4422,12.437,12.4422,5500.0
2007-02-21 13:00:00,23.99,24.0,23.99,24.0,3200.0,12.437,12.4422,12.437,12.4422,3200.0
2007-02-21 13:05:00,23.99,24.0,23.99,23.99,12700.0,12.437,12.4422,12.437,12.437,12700.0
2007-02-21 13:10:00,23.99,24.0,23.99,24.0,2000.0,12.437,12.4422,12.437,12.4422,2000.0
2007-02-21 13:15:00,23.99,24.0,23.99,24.0,800.0,12.437,12.4422,12.437,12.4422,800.0
2007-02-21 13:20:00,23.99,24.0,23.98,23.98,6700.0,12.437,12.4422,12.4318,12.4318,6700.0
2007-02-21 13:25:00,23.98,23.99,23.98,23.99,1700.0,12.4318,12.437,12.4318,12.437,1700.0
2007-02-21 13:30:00,23.98,23.98,23.97,23.97,3500.0,12.4318,12.4318,12.4267,12.4267,3500.0
2007-02-21 13:35:00,23.97,23.98,23.97,23.98,5400.0,12.4267,12.4318,12.4267,12.4318,5400.0
2007-02-21 13:40:00,23.97,23.98,23.96,23.97,10800.0,12.4267,12.4318,12.4215,12.4267,10800.0
2007-02-21 13:45:00,23.96,23.97,23.95,23.95,13400.0,12.4215,12.4267,12.4163,12.4163,13400.0
2007-02-21 13:50:00,23.95,23.96,23.95,23.95,3500.0,12.4163,12.4215,12.4163,12.4163,3500.0
2007-02-21 13:55:00,23.95,23.96,23.95,23.96,2100.0,12.4163,12.4215,12.4163,12.4215,2100.0
2007-02-21 14:00:00,23.95,23.95,23.92,23.95,66100.0,12.4163,12.4163,12.4007,12.4163,66100.0
2007-02-21 14:05:00,23.95,23.97,23.94,23.96,17100.0,12.4163,12.4267,12.4111,12.4215,17100.0
2007-02-21 14:10:00,23.97,23.97,23.95,23.95,4900.0,12.4267,12.4267,12.4163,12.4163,4900.0
2007-02-21 14:15:00,23.95,23.96,23.94,23.95,8900.0,12.4163,12.4215,12.4111,12.4163,8900.0
2007-02-21 14:20:00,23.95,23.95,23.94,23.95,4300.0,12.4163,12.4163,12.4111,12.4163,4300.0
2007-02-21 14:25:00,23.95,23.95,23.94,23.95,14600.0,12.4163,12.4163,12.4111,12.4163,14600.0
2007-02-21 14:30:00,23.95,23.95,23.94,23.94,7800.0,12.4163,12.4163,12.4111,12.4111,7800.0
2007-02-21 14:35:00,23.94,23.95,23.94,23.94,6600.0,12.4111,12.4163,12.4111,12.4111,6600.0
2007-02-21 14:40:00,23.95,23.95,23.93,23.94,70800.0,12.4163,12.4163,12.4059,12.4111,70800.0
2007-02-21 14:45:00,23.94,23.94,23.93,23.94,6100.0,12.4111,12.4111,12.4059,12.4111,6100.0
2007-02-21 14:50:00,23.93,23.94,23.93,23.94,3600.0,12.4059,12.4111,12.4059,12.4111,3600.0
2007-02-21 14:55:00,23.94,23.94,23.93,23.93,4200.0,12.4111,12.4111,12.4059,12.4059,4200.0
2007-02-21 15:00:00,23.94,23.94,23.93,23.94,3000.0,12.4111,12.4111,12.4059,12.4111,3000.0
2007-02-21 15:05:00,23.93,23.94,23.93,23.94,1800.0,12.4059,12.4111,12.4059,12.4111,1800.0
2007-02-21 15:10:00,23.93,23.94,23.93,23.94,2100.0,12.4059,12.4111,12.4059,12.4111,2100.0
2007-02-21 15:15:00,23.93,23.94,23.93,23.93,13700.0,12.4059,12.4111,12.4059,12.4059,13700.0
2007-02-21 15:20:00,23.93,23.94,23.91,23.92,14100.0,12.4059,12.4111,12.3956,12.4007,14100.0
2007-02-21 15:25:00,23.92,23.92,23.91,23.92,5900.0,12.4007,12.4007,12.3956,12.4007,5900.0
2007-02-21 15:30:00,23.92,23.93,23.91,23.93,19600.0,12.4007,12.4059,12.3956,12.4059,19600.0
2007-02-21 15:35:00,23.92,23.93,23.92,23.92,4700.0,12.4007,12.4059,12.4007,12.4007,4700.0
2007-02-21 15:40:00,23.92,23.93,23.92,23.93,9400.0,12.4007,12.4059,12.4007,12.4059,9400.0
2007-02-21 15:45:00,23.92,23.94,23.92,23.94,11200.0,12.4007,12.4111,12.4007,12.4111,11200.0
2007-02-21 15:50:00,23.94,23.95,23.93,23.95,29600.0,12.4111,12.4163,12.4059,12.4163,29600.0
2007-02-21 15:55:00,23.94,23.96,23.94,23.96,32100.0,12.4111,12.4215,12.4111,12.4215,32100.0
2007-02-22 09:30:00,24.01,24.06,23.95,23.98,41100.0,12.4474,12.4733,12.4163,12.4318,41100.0
2007-02-22 09:35:00,23.97,23.98,23.97,23.98,4300.0,12.4267,12.4318,12.4267,12.4318,4300.0
2007-02-22 09:40:00,23.98,23.99,23.97,23.97,4600.0,12.4318,12.437,12.4267,12.4267,4600.0
2007-02-22 09:45:00,23.98,24.0,23.98,24.0,9100.0,12.4318,12.4422,12.4318,12.4422,9100.0
2007-02-22 09:50:00,23.99,24.01,23.99,24.01,14600.0,12.437,12.4474,12.437,12.4474,14600.0
2007-02-22 09:55:00,24.01,24.01,24.0,24.0,700.0,12.4474,12.4474,12.4422,12.4422,700.0
2007-02-22 10:00:00,24.01,24.01,23.98,23.98,4000.0,12.4474,12.4474,12.4318,12.4318,4000.0
2007-02-22 10:05:00,23.98,23.98,23.97,23.97,5700.0,12.4318,12.4318,12.4267,12.4267,5700.0
2007-02-22 10:10:00,23.98,23.98,23.97,23.97,3200.0,12.4318,12.4318,12.4267,12.4267,3200.0
2007-02-22 10:15:00,23.97,23.98,23.93,23.93,76100.0,12.4267,12.4318,12.4059,12.4059,76100.0
2007-02-22 10:20:00,23.94,23.94,23.93,23.94,11900.0,12.4111,12.4111,12.4059,12.4111,11900.0
2007-02-22 10:25:00,23.93,23.94,23.92,23.92,9600.0,12.4059,12.4111,12.4007,12.4007,9600.0
2007-02-22 10:30:00,23.92,23.93,23.86,23.86,43800.0,12.4007,12.4059,12.3696,12.3696,43800.0
2007-02-22 10:35:00,23.86,23.86,23.83,23.83,67800.0,12.3696,12.3696,12.3541,12.3541,67800.0
2007-02-22 10:40:00,23.83,23.83,23.82,23.83,26000.0,12.3541,12.3541,12.3489,12.3541,26000.0
2007-02-22 10:45:00,23.83,23.83,23.82,23.83,8400.0,12.3541,12.3541,12.3489,12.3541,8400.0
2007-02-22 10:50:00,23.82,23.83,23.81,23.82,24300.0,12.3489,12.3541,12.3437,12.3489,24300.0
2007-02-22 10:55:00,23.81,23.82,23.81,23.81,1400.0,12.3437,12.3489,12.3437,12.3437,1400.0
2007-02-22 11:00:00,23.81,23.82,23.8,23.81,13600.0,12.3437,12.3489,12.3385,12.3437,13600.0
2007-02-22 11:05:00,23.81,23.82,23.8,23.81,5800.0,12.3437,12.3489,12.3385,12.3437,5800.0
2007-02-22 11:10:00,23.82,23.82,23.82,23.82,500.0,12.3489,12.3489,12.3489,12.3489,500.0
2007-02-22 11:15:00,23.81,23.81,23.77,23.78,37900.0,12.3437,12.3437,12.323,12.3282,37900.0
2007-02-22 11:20:00,23.77,23.79,23.77,23.78,15300.0,12.323,12.3333,12.323,12.3282,15300.0
2007-02-22 11:25:00,23.78,23.79,23.78,23.79,9400.0,12.3282,12.3333,12.3282,12.3333,9400.0
2007-02-22 11:30:00,23.79,23.8,23.78,23.78,25700.0,12.3333,12.3385,12.3282,12.3282,25700.0
2007-02-22 11:35:00,23.79,23.79,23.77,23.78,100800.0,12.3333,12.3333,12.323,12.3282,100800.0
2007-02-22 11:40:00,23.78,23.79,23.78,23.78,5300.0,12.3282,12.3333,12.3282,12.3282,5300.0
2007-02-22 11:45:00,23.78,23.81,23.78,23.79,41100.0,12.3282,12.3437,12.3282,12.3333,41100.0
2007-02-22 11:50:00,23.8,23.8,23.79,23.8,4800.0,12.3385,12.3385,12.3333,12.3385,4800.0
2007-02-22 11:55:00,23.81,23.81,23.8,23.81,11300.0,12.3437,12.3437,12.3385,12.3437,11300.0
2007-02-22 12:00:00,23.82,23.84,23.82,23.84,9200.0,12.3489,12.3593,12.3489,12.3593,9200.0
2007-02-22 12:05:00,23.84,23.84,23.83,23.84,3600.0,12.3593,12.3593,12.3541,12.3593,3600.0
2007-02-22 12:10:00,23.83,23.84,23.83,23.83,15000.0,12.3541,12.3593,12.3541,12.3541,15000.0
2007-02-22 12:15:00,23.83,23.83,23.82,23.82,1100.0,12.3541,12.3541,12.3489,12.3489,1100.0
2007-02-22 12:20:00,23.83,23.83,23.81,23.82,11100.0,12.3541,12.3541,12.3437,12.3489,11100.0
2007-02-22 12:25:00,23.81,23.82,23.81,23.82,400.0,12.3437,12.3489,12.3437,12.3489,400.0
2007-02-22 12:30:00,23.82,23.82,23.81,23.81,800.0,12.3489,12.3489,12.3437,12.3437,800.0
2007-02-22 12:35:00,23.81,23.81,23.81,23.81,100.0,12.3437,12.3437,12.3437,12.3437,100.0
2007-02-22 12:40:00,23.82,23.82,23.81,23.82,1100.0,12.3489,12.3489,12.3437,12.3489,1100.0
2007-02-22 12:45:00,23.81,23.82,23.81,23.82,900.0,12.3437,12.3489,12.3437,12.3489,900.0
2007-02-22 12:50:00,23.82,23.82,23.82,23.82,5000.0,12.3489,12.3489,12.3489,12.3489,5000.0
2007-02-22 12:55:00,23.82,23.82,23.81,23.81,1900.0,12.3489,12.3489,12.3437,12.3437,1900.0
2007-02-22 13:00:00,23.82,23.83,23.81,23.83,29800.0,12.3489,12.3541,12.3437,12.3541,29800.0
2007-02-22 13:05:00,23.84,23.86,23.83,23.85,12600.0,12.3593,12.3696,12.3541,12.3644,12600.0
2007-02-22 13:10:00,23.85,23.86,23.83,23.84,88100.0,12.3644,12.3696,12.3541,12.3593,88100.0
2007-02-22 13:15:00,23.84,23.85,23.82,23.85,27200.0,12.3593,12.3644,12.3489,12.3644,27200.0
2007-02-22 13:20:00,23.85,23.85,23.83,23.84,107800.0,12.3644,12.3644,12.3541,12.3593,107800.0
2007-02-22 13:25:00,23.84,23.87,23.83,23.84,53100.0,12.3593,12.3748,12.3541,12.3593,53100.0
2007-02-22 13:30:00,23.84,23.85,23.84,23.84,6900.0,12.3593,12.3644,12.3593,12.3593,6900.0
2007-02-22 13:35:00,23.84,23.85,23.83,23.83,27300.0,12.3593,12.3644,12.3541,12.3541,27300.0
2007-02-22 13:40:00,23.83,23.84,23.83,23.84,5200.0,12.3541,12.3593,12.3541,12.3593,5200.0
2007-02-22 13:45:00,23.84,23.84,23.82,23.84,49400.0,12.3593,12.3593,12.3489,12.3593,49400.0
2007-02-22 13:50:00,23.84,23.85,23.83,23.85,2500.0,12.3593,12.3644,12.3541,12.3644,2500.0
2007-02-22 13:55:00,23.85,23.85,23.84,23.85,5400.0,12.3644,12.3644,12.3593,12.3644,5400.0
2007-02-22 14:00:00,23.85,23.86,23.85,23.86,11500.0,12.3644,12.3696,12.3644,12.3696,11500.0
2007-02-22 14:05:00,23.85,23.86,23.84,23.84,12700.0,12.3644,12.3696,12.3593,12.3593,12700.0
2007-02-22 14:10:00,23.84,23.84,23.8,23.81,35300.0,12.3593,12.3593,12.3385,12.3437,35300.0
2007-02-22 14:15:00,23.81,23.81,23.8,23.8,1400.0,12.3437,12.3437,12.3385,12.3385,1400.0
2007-02-22 14:20:00,23.81,23.81,23.8,23.81,1600.0,12.3437,12.3437,12.3385,12.3437,1600.0
2007-02-22 14:25:00,23.81,23.81,23.8,23.81,4500.0,12.3437,12.3437,12.3385,12.3437,4500.0
2007-02-22 14:30:00,23.8,23.81,23.8,23.8,17600.0,12.3385,12.3437,12.3385,12.3385,17600.0
2007-02-22 14:35:00,23.8,23.81,23.8,23.8,3900.0,12.3385,12.3437,12.3385,12.3385,3900.0
2007-02-22 14:40:00,23.8,23.81,23.8,23.81,5000.0,12.3385,12.3437,12.3385,12.3437,5000.0
2007-02-22 14:45:00,23.8,23.81,23.8,23.81,8000.0,12.3385,12.3437,12.3385,12.3437,8000.0
2007-02-22 14:50:00,23.82,23.82,23.81,23.81,700.0,12.3489,12.3489,12.3437,12.3437,700.0
2007-02-22 14:55:00,23.82,23.82,23.81,23.81,5600.0,12.3489,12.3489,12.3437,12.3437,5600.0
2007-02-22 15:00:00,23.81,23.82,23.81,23.81,6000.0,12.3437,12.3489,12.3437,12.3437,6000.0
2007-02-22 15:05:00,23.82,23.82,23.81,23.82,3500.0,12.3489,12.3489,12.3437,12.3489,3500.0
2007-02-22 15:10:00,23.82,23.82,23.81,23.82,2200.0,12.3489,12.3489,12.3437,12.3489,2200.0
2007-02-22 15:15:00,23.81,23.82,23.81,23.82,2000.0,12.3437,12.3489,12.3437,12.3489,2000.0
2007-02-22 15:20:00,23.82,23.82,23.81,23.82,2600.0,12.3489,12.3489,12.3437,12.3489,2600.0
2007-02-22 15:25:00,23.82,23.84,23.82,23.83,11800.0,12.3489,12.3593,12.3489,12.3541,11800.0
2007-02-22 15:30:00,23.84,23.85,23.84,23.85,5300.0,12.3593,12.3644,12.3593,12.3644,5300.0
2007-02-22 15:35:00,23.85,23.85,23.84,23.84,4000.0,12.3644,12.3644,12.3593,12.3593,4000.0
2007-02-22 15:40:00,23.85,23.85,23.84,23.84,10900.0,12.3644,12.3644,12.3593,12.3593,10900.0
2007-02-22 15:45:00,23.84,23.85,23.84,23.85,6700.0,12.3593,12.3644,12.3593,12.3644,6700.0
2007-02-22 15:50:00,23.85,23.85,23.84,23.85,9300.0,12.3644,12.3644,12.3593,12.3644,9300.0
2007-02-22 15:55:00,23.84,23.85,23.84,23.85,30900.0,12.3593,12.3644,12.3593,12.3644,30900.0
2007-02-23 09:30:00,23.9,23.9,23.77,23.81,38200.0,12.3904,12.3904,12.323,12.3437,38200.0
2007-02-23 09:35:00,23.82,23.84,23.75,23.75,13000.0,12.3489,12.3593,12.3126,12.3126,13000.0
2007-02-23 09:40:00,23.76,23.76,23.69,23.7,10600.0,12.3178,12.3178,12.2815,12.2867,10600.0
2007-02-23 09:45:00,23.71,23.72,23.69,23.69,10500.0,12.2919,12.297,12.2815,12.2815,10500.0
2007-02-23 09:50:00,23.7,23.7,23.67,23.7,15100.0,12.2867,12.2867,12.2711,12.2867,15100.0
2007-02-23 09:55:00,23.7,23.7,23.69,23.7,5700.0,12.2867,12.2867,12.2815,12.2867,5700.0
2007-02-23 10:00:00,23.69,23.71,23.69,23.71,6100.0,12.2815,12.2919,12.2815,12.2919,6100.0
2007-02-23 10:05:00,23.71,23.71,23.7,23.71,6400.0,12.2919,12.2919,12.2867,12.2919,6400.0
2007-02-23 10:10:00,23.71,23.71,23.7,23.71,7800.0,12.2919,12.2919,12.2867,12.2919,7800.0
2007-02-23 10:15:00,23.71,23.72,23.7,23.71,11700.0,12.2919,12.297,12.2867,12.2919,11700.0
2007-02-23 10:20:00,23.71,23.71,23.67,23.69,37700.0,12.2919,12.2919,12.2711,12.2815,37700.0
2007-02-23 10:25:00,23.7,23.7,23.67,23.67,13800.0,12.2867,12.2867,12.2711,12.2711,13800.0
2007-02-23 10:30:00,23.68,23.68,23.65,23.66,39300.0,12.2763,12.2763,12.2608,12.2659,39300.0
2007-02-23 10:35:00,23.65,23.66,23.64,23.65,24200.0,12.2608,12.2659,12.2556,12.2608,24200.0
2007-02-23 10:40:00,23.64,23.64,23.6,23.61,21100.0,12.2556,12.2556,12.2348,12.24,21100.0
2007-02-23 10:45:00,23.6,23.61,23.59,23.6,21900.0,12.2348,12.24,12.2297,12.2348,21900.0
2007-02-23 10:50:00,23.59,23.61,23.59,23.6,19200.0,12.2297,12.24,12.2297,12.2348,19200.0
2007-02-23 10:55:00,23.6,23.61,23.6,23.61,10500.0,12.2348,12.24,12.2348,12.24,10500.0
2007-02-23 11:00:00,23.6,23.61,23.6,23.6,2300.0,12.2348,12.24,12.2348,12.2348,2300.0
2007-02-23 11:05:00,23.6,23.61,23.59,23.59,32900.0,12.2348,12.24,12.2297,12.2297,32900.0
2007-02-23 11:10:00,23.6,23.6,23.59,23.6,4200.0,12.2348,12.2348,12.2297,12.2348,4200.0
2007-02-23 11:15:00,23.59,23.61,23.59,23.61,17300.0,12.2297,12.24,12.2297,12.24,17300.0
2007-02-23 11:20:00,23.61,23.65,23.6,23.61,280700.0,12.24,12.2608,12.2348,12.24,280700.0
2007-02-23 11:25:00,23.61,23.61,23.6,23.61,5300.0,12.24,12.24,12.2348,12.24,5300.0
2007-02-23 11:30:00,23.61,23.61,23.59,23.6,18100.0,12.24,12.24,12.2297,12.2348,18100.0
2007-02-23 11:35:00,23.6,23.6,23.58,23.59,50300.0,12.2348,12.2348,12.2245,12.2297,50300.0
2007-02-23 11:40:00,23.6,23.6,23.6,23.6,1700.0,12.2348,12.2348,12.2348,12.2348,1700.0
2007-02-23 11:45:00,23.59,23.6,23.59,23.6,3400.0,12.2297,12.2348,12.2297,12.2348,3400.0
2007-02-23 11:50:00,23.59,23.6,23.59,23.6,6400.0,12.2297,12.2348,12.2297,12.2348,6400.0
2007-02-23 11:55:00,23.59,23.6,23.59,23.59,6200.0,12.2297,12.2348,12.2297,12.2297,6200.0
2007-02-23 12:00:00,23.59,23.6,23.59,23.6,77900.0,12.2297,12.2348,12.2297,12.2348,77900.0
2007-02-23 12:05:00,23.59,23.59,23.56,23.56,34800.0,12.2297,12.2297,12.2141,12.2141,34800.0
2007-02-23 12:10:00,23.56,23.57,23.54,23.54,44800.0,12.2141,12.2193,12.2037,12.2037,44800.0
2007-02-23 12:15:00,23.54,23.55,23.54,23.54,4700.0,12.2037,12.2089,12.2037,12.2037,4700.0
2007-02-23 12:20:00,23.54,23.55,23.54,23.55,1700.0,12.2037,12.2089,12.2037,12.2089,1700.0
2007-02-23 12:25:00,23.54,23.55,23.54,23.55,11100.0,12.2037,12.2089,12.2037,12.2089,11100.0
2007-02-23 12:30:00,23.56,23.59,23.56,23.58,9200.0,12.2141,12.2297,12.2141,12.2245,9200.0
2007-02-23 12:35:00,23.59,23.59,23.58,23.59,2600.0,12.2297,12.2297,12.2245,12.2297,2600.0
2007-02-23 12:40:00,23.59,23.6,23.58,23.59,4900.0,12.2297,12.2348,12.2245,12.2297,4900.0
2007-02-23 12:45:00,23.6,23.6,23.59,23.6,6400.0,12.2348,12.2348,12.2297,12.2348,6400.0
2007-02-23 12:50:00,23.59,23.62,23.59,23.62,37700.0,12.2297,12.2452,12.2297,12.2452,37700.0
2007-02-23 12:55:00,23.62,23.66,23.62,23.65,28100.0,12.2452,12.2659,12.2452,12.2608,28100.0
2007-02-23 13:00:00,23.65,23.66,23.62,23.65,67500.0,12.2608,12.2659,12.2452,12.2608,67500.0
2007-02-23 13:05:00,23.66,23.66,23.64,23.66,19800.0,12.2659,12.2659,12.2556,12.2659,19800.0
2007-02-23 13:10:00,23.65,23.66,23.64,23.65,13800.0,12.2608,12.2659,12.2556,12.2608,13800.0
2007-02-23 13:15:00,23.64,23.64,23.63,23.64,14600.0,12.2556,12.2556,12.2504,12.2556,14600.0
2007-02-23 13:20:00,23.64,23.64,23.63,23.64,800.0,12.2556,12.2556,12.2504,12.2556,800.0
2007-02-23 13:25:00,23.64,23.66,23.64,23.66,8800.0,12.2556,12.2659,12.2556,12.2659,8800.0
2007-02-23 13:30:00,23.66,23.66,23.65,23.66,6200.0,12.2659,12.2659,12.2608,12.2659,6200.0
2007-02-23 13:35:00,23.66,23.66,23.65,23.66,600.0,12.2659,12.2659,12.2608,12.2659,600.0
2007-02-23 13:40:00,23.66,23.66,23.64,23.65,14800.0,12.2659,12.2659,12.2556,12.2608,14800.0
2007-02-23 13:45:00,23.65,23.65,23.64,23.65,63900.0,12.2608,12.2608,12.2556,12.2608,63900.0
2007-02-23 13:50:00,23.65,23.66,23.64,23.66,6400.0,12.2608,12.2659,12.2556,12.2659,6400.0
2007-02-23 13:55:00,23.65,23.66,23.65,23.65,5000.0,12.2608,12.2659,12.2608,12.2608,5000.0
2007-02-23 14:00:00,23.66,23.66,23.65,23.66,1300.0,12.2659,12.2659,12.2608,12.2659,1300.0
2007-02-23 14:05:00,23.65,23.66,23.64,23.65,15600.0,12.2608,12.2659,12.2556,12.2608,15600.0
2007-02-23 14:10:00,23.64,23.65,23.63,23.64,16100.0,12.2556,12.2608,12.2504,12.2556,16100.0
2007-02-23 14:15:00,23.63,23.64,23.63,23.64,2900.0,12.2504,12.2556,12.2504,12.2556,2900.0
2007-02-23 14:20:00,23.64,23.65,23.63,23.64,10100.0,12.2556,12.2608,12.2504,12.2556,10100.0
2007-02-23 14:25:00,23.65,23.66,23.65,23.66,2400.0,12.2608,12.2659,12.2608,12.2659,2400.0
2007-02-23 14:30:00,23.65,23.67,23.65,23.67,40600.0,12.2608,12.2711,12.2608,12.2711,40600.0
2007-02-23 14:35:00,23.67,23.7,23.67,23.7,85700.0,12.2711,12.2867,12.2711,12.2867,85700.0
2007-02-23 14:40:00,23.69,23.7,23.68,23.68,62600.0,12.2815,12.2867,12.2763,12.2763,62600.0
2007-02-23 14:45:00,23.69,23.69,23.66,23.66,25100.0,12.2815,12.2815,12.2659,12.2659,25100.0
2007-02-23 14:50:00,23.66,23.67,23.62,23.67,66100.0,12.2659,12.2711,12.2452,12.2711,66100.0
2007-02-23 14:55:00,23.67,23.7,23.67,23.7,71400.0,12.2711,12.2867,12.2711,12.2867,71400.0
2007-02-23 15:00:00,23.7,23.7,23.69,23.7,3500.0,12.2867,12.2867,12.2815,12.2867,3500.0
2007-02-23 15:05:00,23.7,23.7,23.69,23.69,1800.0,12.2867,12.2867,12.2815,12.2815,1800.0
2007-02-23 15:10:00,23.7,23.7,23.69,23.7,2000.0,12.2867,12.2867,12.2815,12.2867,2000.0
2007-02-23 15:15:00,23.7,23.7,23.69,23.7,3000.0,12.2867,12.2867,12.2815,12.2867,3000.0
2007-02-23 15:20:00,23.7,23.7,23.69,23.7,3400.0,12.2867,12.2867,12.2815,12.2867,3400.0
2007-02-23 15:25:00,23.69,23.7,23.69,23.69,2400.0,12.2815,12.2867,12.2815,12.2815,2400.0
2007-02-23 15:30:00,23.7,23.7,23.69,23.7,7000.0,12.2867,12.2867,12.2815,12.2867,7000.0
2007-02-23 15:35:00,23.7,23.7,23.69,23.69,2800.0,12.2867,12.2867,12.2815,12.2815,2800.0
2007-02-23 15:40:00,23.69,23.69,23.67,23.68,42500.0,12.2815,12.2815,12.2711,12.2763,42500.0
2007-02-23 15:45:00,23.68,23.68,23.67,23.68,20400.0,12.2763,12.2763,12.2711,12.2763,20400.0
2007-02-23 15:50:00,23.67,23.71,23.67,23.7,234900.0,12.2711,12.2919,12.2711,12.2867,234900.0
2007-02-23 15:55:00,23.7,23.71,23.69,23.71,132300.0,12.2867,12.2919,12.2815,12.2919,132300.0
2007-02-26 09:30:00,23.82,23.85,23.8,23.8,98600.0,12.3489,12.3644,12.3385,12.3385,98600.0
2007-02-26 09:35:00,23.81,23.81,23.8,23.8,14400.0,12.3437,12.3437,12.3385,12.3385,14400.0
2007-02-26 09:40:00,23.8,23.8,23.78,23.78,13200.0,12.3385,12.3385,12.3282,12.3282,13200.0
2007-02-26 09:45:00,23.78,23.8,23.73,23.73,19700.0,12.3282,12.3385,12.3022,12.3022,19700.0
2007-02-26 09:50:00,23.74,23.74,23.71,23.72,10000.0,12.3074,12.3074,12.2919,12.297,10000.0
2007-02-26 09:55:00,23.73,23.73,23.72,23.73,4500.0,12.3022,12.3022,12.297,12.3022,4500.0
2007-02-26 10:00:00,23.72,23.73,23.71,23.71,7500.0,12.297,12.3022,12.2919,12.2919,7500.0
2007-02-26 10:05:00,23.71,23.72,23.71,23.71,4100.0,12.2919,12.297,12.2919,12.2919,4100.0
2007-02-26 10:10:00,23.72,23.73,23.71,23.73,9700.0,12.297,12.3022,12.2919,12.3022,9700.0
2007-02-26 10:15:00,23.72,23.73,23.72,23.72,11000.0,12.297,12.3022,12.297,12.297,11000.0
2007-02-26 10:20:00,23.72,23.72,23.69,23.7,10300.0,12.297,12.297,12.2815,12.2867,10300.0
2007-02-26 10:25:00,23.7,23.7,23.68,23.69,9200.0,12.2867,12.2867,12.2763,12.2815,9200.0
2007-02-26 10:30:00,23.68,23.68,23.65,23.65,14000.0,12.2763,12.2763,12.2608,12.2608,14000.0
2007-02-26 10:35:00,23.65,23.66,23.64,23.65,14800.0,12.2608,12.2659,12.2556,12.2608,14800.0
2007-02-26 10:40:00,23.65,23.65,23.64,23.65,5600.0,12.2608,12.2608,12.2556,12.2608,5600.0
2007-02-26 10:45:00,23.65,23.66,23.64,23.65,7700.0,12.2608,12.2659,12.2556,12.2608,7700.0
2007-02-26 10:50:00,23.66,23.67,23.66,23.66,5500.0,12.2659,12.2711,12.2659,12.2659,5500.0
2007-02-26 10:55:00,23.67,23.68,23.66,23.68,12300.0,12.2711,12.2763,12.2659,12.2763,12300.0
2007-02-26 11:00:00,23.68,23.7,23.68,23.69,7000.0,12.2763,12.2867,12.2763,12.2815,7000.0
2007-02-26 11:05:00,23.69,23.7,23.69,23.69,9100.0,12.2815,12.2867,12.2815,12.2815,9100.0
2007-02-26 11:10:00,23.69,23.71,23.69,23.7,13000.0,12.2815,12.2919,12.2815,12.2867,13000.0
2007-02-26 11:15:00,23.71,23.72,23.7,23.71,19700.0,12.2919,12.297,12.2867,12.2919,19700.0
2007-02-26 11:20:00,23.71,23.72,23.71,23.72,2900.0,12.2919,12.297,12.2919,12.297,2900.0
2007-02-26 11:25:00,23.72,23.73,23.72,23.73,21400.0,12.297,12.3022,12.297,12.3022,21400.0
2007-02-26 11:30:00,23.72,23.73,23.7,23.71,52400.0,12.297,12.3022,12.2867,12.2919,52400.0
2007-02-26 11:35:00,23.72,23.72,23.7,23.71,16400.0,12.297,12.297,12.2867,12.2919,16400.0
2007-02-26 11:40:00,23.71,23.71,23.69,23.7,31400.0,12.2919,12.2919,12.2815,12.2867,31400.0
2007-02-26 11:45:00,23.69,23.7,23.69,23.7,6200.0,12.2815,12.2867,12.2815,12.2867,6200.0
2007-02-26 11:50:00,23.69,23.7,23.69,23.7,9100.0,12.2815,12.2867,12.2815,12.2867,9100.0
2007-02-26 11:55:00,23.69,23.7,23.69,23.69,5700.0,12.2815,12.2867,12.2815,12.2815,5700.0
2007-02-26 12:00:00,23.69,23.7,23.65,23.65,19600.0,12.2815,12.2867,12.2608,12.2608,19600.0
2007-02-26 12:05:00,23.65,23.66,23.65,23.65,2400.0,12.2608,12.2659,12.2608,12.2608,2400.0
2007-02-26 12:10:00,23.65,23.67,23.65,23.67,12200.0,12.2608,12.2711,12.2608,12.2711,12200.0
2007-02-26 12:15:00,23.67,23.67,23.65,23.65,14600.0,12.2711,12.2711,12.2608,12.2608,14600.0
2007-02-26 12:20:00,23.66,23.66,23.65,23.65,2900.0,12.2659,12.2659,12.2608,12.2608,2900.0
2007-02-26 12:25:00,23.66,23.66,23.65,23.66,1400.0,12.2659,12.2659,12.2608,12.2659,1400.0
2007-02-26 12:30:00,23.66,23.66,23.63,23.63,8000.0,12.2659,12.2659,12.2504,12.2504,8000.0
2007-02-26 12:35:00,23.63,23.64,23.6,23.6,25900.0,12.2504,12.2556,12.2348,12.2348,25900.0
2007-02-26 12:40:00,23.6,23.6,23.59,23.6,17200.0,12.2348,12.2348,12.2297,12.2348,17200.0
2007-02-26 12:45:00,23.59,23.59,23.55,23.57,20100.0,12.2297,12.2297,12.2089,12.2193,20100.0
2007-02-26 12:50:00,23.57,23.57,23.56,23.57,33000.0,12.2193,12.2193,12.2141,12.2193,33000.0
2007-02-26 12:55:00,23.57,23.57,23.56,23.57,2000.0,12.2193,12.2193,12.2141,12.2193,2000.0
2007-02-26 13:00:00,23.57,23.58,23.56,23.58,8600.0,12.2193,12.2245,12.2141,12.2245,8600.0
2007-02-26 13:05:00,23.57,23.58,23.57,23.58,3700.0,12.2193,12.2245,12.2193,12.2245,3700.0
2007-02-26 13:10:00,23.57,23.58,23.57,23.57,4100.0,12.2193,12.2245,12.2193,12.2193,4100.0
2007-02-26 13:15:00,23.57,23.58,23.57,23.58,2200.0,12.2193,12.2245,12.2193,12.2245,2200.0
2007-02-26 13:20:00,23.57,23.58,23.57,23.58,1500.0,12.2193,12.2245,12.2193,12.2245,1500.0
2007-02-26 13:25:00,23.58,23.58,23.57,23.58,6100.0,12.2245,12.2245,12.2193,12.2245,6100.0
2007-02-26 13:30:00,23.57,23.6,23.57,23.59,13100.0,12.2193,12.2348,12.2193,12.2297,13100.0
2007-02-26 13:35:00,23.59,23.61,23.59,23.6,16500.0,12.2297,12.24,12.2297,12.2348,16500.0
2007-02-26 13:40:00,23.61,23.61,23.6,23.61,4700.0,12.24,12.24,12.2348,12.24,4700.0
2007-02-26 13:45:00,23.6,23.61,23.59,23.6,17700.0,12.2348,12.24,12.2297,12.2348,17700.0
2007-02-26 13:50:00,23.6,23.6,23.59,23.6,3500.0,12.2348,12.2348,12.2297,12.2348,3500.0
2007-02-26 13:55:00,23.6,23.61,23.6,23.61,9800.0,12.2348,12.24,12.2348,12.24,9800.0
2007-02-26 14:00:00,23.61,23.61,23.6,23.61,2700.0,12.24,12.24,12.2348,12.24,2700.0
2007-02-26 14:05:00,23.6,23.61,23.6,23.61,2400.0,12.2348,12.24,12.2348,12.24,2400.0
2007-02-26 14:10:00,23.61,23.61,23.6,23.6,4900.0,12.24,12.24,12.2348,12.2348,4900.0
2007-02-26 14:15:00,23.61,23.61,23.61,23.61,600.0,12.24,12.24,12.24,12.24,600.0
2007-02-26 14:20:00,23.61,23.61,23.6,23.6,3100.0,12.24,12.24,12.2348,12.2348,3100.0
2007-02-26 14:25:00,23.61,23.61,23.6,23.61,3700.0,12.24,12.24,12.2348,12.24,3700.0
2007-02-26 14:30:00,23.61,23.62,23.6,23.61,4800.0,12.24,12.2452,12.2348,12.24,4800.0
2007-02-26 14:35:00,23.61,23.63,23.61,23.63,3000.0,12.24,12.2504,12.24,12.2504,3000.0
2007-02-26 14:40:00,23.64,23.65,23.63,23.64,2100.0,12.2556,12.2608,12.2504,12.2556,2100.0
2007-02-26 14:45:00,23.64,23.65,23.64,23.65,13200.0,12.2556,12.2608,12.2556,12.2608,13200.0
2007-02-26 14:50:00,23.65,23.65,23.64,23.64,1200.0,12.2608,12.2608,12.2556,12.2556,1200.0
2007-02-26 14:55:00,23.64,23.65,23.64,23.65,900.0,12.2556,12.2608,12.2556,12.2608,900.0
2007-02-26 15:00:00,23.65,23.65,23.64,23.64,800.0,12.2608,12.2608,12.2556,12.2556,800.0
2007-02-26 15:05:00,23.65,23.65,23.64,23.64,3000.0,12.2608,12.2608,12.2556,12.2556,3000.0
2007-02-26 15:10:00,23.65,23.65,23.64,23.64,3500.0,12.2608,12.2608,12.2556,12.2556,3500.0
2007-02-26 15:15:00,23.64,23.65,23.64,23.65,700.0,12.2556,12.2608,12.2556,12.2608,700.0
2007-02-26 15:20:00,23.64,23.65,23.64,23.65,2200.0,12.2556,12.2608,12.2556,12.2608,2200.0
2007-02-26 15:25:00,23.64,23.65,23.64,23.64,1100.0,12.2556,12.2608,12.2556,12.2556,1100.0
2007-02-26 15:30:00,23.64,23.65,23.64,23.65,10100.0,12.2556,12.2608,12.2556,12.2608,10100.0
2007-02-26 15:35:00,23.65,23.65,23.64,23.64,4200.0,12.2608,12.2608,12.2556,12.2556,4200.0
2007-02-26 15:40:00,23.65,23.65,23.64,23.65,9900.0,12.2608,12.2608,12.2556,12.2608,9900.0
2007-02-26 15:45:00,23.64,23.68,23.64,23.68,21700.0,12.2556,12.2763,12.2556,12.2763,21700.0
2007-02-26 15:50:00,23.67,23.68,23.67,23.68,21900.0,12.2711,12.2763,12.2711,12.2763,21900.0
2007-02-26 15:55:00,23.68,23.71,23.67,23.69,88900.0,12.2763,12.2919,12.2711,12.2815,88900.0
2007-02-27 09:30:00,23.65,23.75,23.56,23.58,57300.0,12.2608,12.3126,12.2141,12.2245,57300.0
2007-02-27 09:35:00,23.57,23.58,23.5,23.53,36900.0,12.2193,12.2245,12.183,12.1985,36900.0
2007-02-27 09:40:00,23.52,23.56,23.47,23.48,47300.0,12.1934,12.2141,12.1674,12.1726,47300.0
2007-02-27 09:45:00,23.49,23.51,23.47,23.47,12500.0,12.1778,12.1882,12.1674,12.1674,12500.0
2007-02-27 09:50:00,23.47,23.48,23.46,23.47,13300.0,12.1674,12.1726,12.1623,12.1674,13300.0
2007-02-27 09:55:00,23.47,23.47,23.43,23.44,17800.0,12.1674,12.1674,12.1467,12.1519,17800.0
2007-02-27 10:00:00,23.45,23.54,23.45,23.51,34100.0,12.1571,12.2037,12.1571,12.1882,34100.0
2007-02-27 10:05:00,23.51,23.51,23.47,23.51,18400.0,12.1882,12.1882,12.1674,12.1882,18400.0
2007-02-27 10:10:00,23.5,23.52,23.48,23.48,7100.0,12.183,12.1934,12.1726,12.1726,7100.0
2007-02-27 10:15:00,23.48,23.49,23.48,23.48,18200.0,12.1726,12.1778,12.1726,12.1726,18200.0
2007-02-27 10:20:00,23.48,23.51,23.48,23.49,14400.0,12.1726,12.1882,12.1726,12.1778,14400.0
2007-02-27 10:25:00,23.49,23.5,23.49,23.5,5800.0,12.1778,12.183,12.1778,12.183,5800.0
2007-02-27 10:30:00,23.5,23.53,23.49,23.52,31000.0,12.183,12.1985,12.1778,12.1934,31000.0
2007-02-27 10:35:00,23.51,23.52,23.51,23.51,6500.0,12.1882,12.1934,12.1882,12.1882,6500.0
2007-02-27 10:40:00,23.51,23.52,23.5,23.52,11800.0,12.1882,12.1934,12.183,12.1934,11800.0
2007-02-27 10:45:00,23.52,23.54,23.52,23.53,12900.0,12.1934,12.2037,12.1934,12.1985,12900.0
2007-02-27 10:50:00,23.53,23.54,23.53,23.53,600.0,12.1985,12.2037,12.1985,12.1985,600.0
2007-02-27 10:55:00,23.53,23.54,23.53,23.53,9400.0,12.1985,12.2037,12.1985,12.1985,9400.0
2007-02-27 11:00:00,23.53,23.54,23.48,23.49,17200.0,12.1985,12.2037,12.1726,12.1778,17200.0
2007-02-27 11:05:00,23.49,23.52,23.48,23.51,15400.0,12.1778,12.1934,12.1726,12.1882,15400.0
2007-02-27 11:10:00,23.52,23.52,23.51,23.52,900.0,12.1934,12.1934,12.1882,12.1934,900.0
2007-02-27 11:15:00,23.52,23.53,23.52,23.52,5300.0,12.1934,12.1985,12.1934,12.1934,5300.0
2007-02-27 11:20:00,23.52,23.53,23.5,23.5,11100.0,12.1934,12.1985,12.183,12.183,11100.0
2007-02-27 11:25:00,23.5,23.51,23.5,23.5,2800.0,12.183,12.1882,12.183,12.183,2800.0
2007-02-27 11:30:00,23.5,23.51,23.5,23.5,1800.0,12.183,12.1882,12.183,12.183,1800.0
2007-02-27 11:35:00,23.5,23.53,23.5,23.53,13300.0,12.183,12.1985,12.183,12.1985,13300.0
2007-02-27 11:40:00,23.52,23.55,23.52,23.54,16500.0,12.1934,12.2089,12.1934,12.2037,16500.0
2007-02-27 11:45:00,23.55,23.55,23.54,23.55,2200.0,12.2089,12.2089,12.2037,12.2089,2200.0
2007-02-27 11:50:00,23.55,23.55,23.54,23.54,4900.0,12.2089,12.2089,12.2037,12.2037,4900.0
2007-02-27 11:55:00,23.54,23.55,23.47,23.48,21600.0,12.2037,12.2089,12.1674,12.1726,21600.0
2007-02-27 12:00:00,23.47,23.48,23.46,23.46,9400.0,12.1674,12.1726,12.1623,12.1623,9400.0
2007-02-27 12:05:00,23.46,23.47,23.46,23.47,3900.0,12.1623,12.1674,12.1623,12.1674,3900.0
2007-02-27 12:10:00,23.46,23.48,23.44,23.46,28000.0,12.1623,12.1726,12.1519,12.1623,28000.0
2007-02-27 12:15:00,23.47,23.48,23.46,23.46,11200.0,12.1674,12.1726,12.1623,12.1623,11200.0
2007-02-27 12:20:00,23.47,23.47,23.46,23.47,24600.0,12.1674,12.1674,12.1623,12.1674,24600.0
2007-02-27 12:25:00,23.47,23.47,23.46,23.47,5100.0,12.1674,12.1674,12.1623,12.1674,5100.0
2007-02-27 12:30:00,23.46,23.47,23.46,23.47,29400.0,12.1623,12.1674,12.1623,12.1674,29400.0
2007-02-27 12:35:00,23.47,23.51,23.47,23.5,62400.0,12.1674,12.1882,12.1674,12.183,62400.0
2007-02-27 12:40:00,23.51,23.51,23.49,23.49,6800.0,12.1882,12.1882,12.1778,12.1778,6800.0
2007-02-27 12:45:00,23.49,23.51,23.49,23.51,11500.0,12.1778,12.1882,12.1778,12.1882,11500.0
2007-02-27 12:50:00,23.51,23.53,23.5,23.53,12800.0,12.1882,12.1985,12.183,12.1985,12800.0
2007-02-27 12:55:00,23.52,23.53,23.51,23.51,6500.0,12.1934,12.1985,12.1882,12.1882,6500.0
2007-02-27 13:00:00,23.52,23.52,23.51,23.52,1000.0,12.1934,12.1934,12.1882,12.1934,1000.0
2007-02-27 13:05:00,23.52,23.52,23.51,23.51,8500.0,12.1934,12.1934,12.1882,12.1882,8500.0
2007-02-27 13:10:00,23.5,23.51,23.49,23.5,7700.0,12.183,12.1882,12.1778,12.183,7700.0
2007-02-27 13:15:00,23.49,23.52,23.49,23.52,16900.0,12.1778,12.1934,12.1778,12.1934,16900.0
2007-02-27 13:20:00,23.52,23.53,23.52,23.53,1200.0,12.1934,12.1985,12.1934,12.1985,1200.0
2007-02-27 13:25:00,23.53,23.53,23.51,23.51,13400.0,12.1985,12.1985,12.1882,12.1882,13400.0
2007-02-27 13:30:00,23.51,23.52,23.51,23.52,3000.0,12.1882,12.1934,12.1882,12.1934,3000.0
2007-02-27 13:35:00,23.52,23.53,23.52,23.53,21900.0,12.1934,12.1985,12.1934,12.1985,21900.0
2007-02-27 13:40:00,23.52,23.53,23.52,23.52,4500.0,12.1934,12.1985,12.1934,12.1934,4500.0
2007-02-27 13:45:00,23.52,23.53,23.52,23.53,11400.0,12.1934,12.1985,12.1934,12.1985,11400.0
2007-02-27 13:50:00,23.53,23.53,23.52,23.52,15200.0,12.1985,12.1985,12.1934,12.1934,15200.0
2007-02-27 13:55:00,23.52,23.55,23.52,23.55,38500.0,12.1934,12.2089,12.1934,12.2089,38500.0
2007-02-27 14:00:00,23.54,23.55,23.52,23.53,16700.0,12.2037,12.2089,12.1934,12.1985,16700.0
2007-02-27 14:05:00,23.52,23.52,23.46,23.46,81600.0,12.1934,12.1934,12.1623,12.1623,81600.0
2007-02-27 14:10:00,23.46,23.47,23.43,23.47,36100.0,12.1623,12.1674,12.1467,12.1674,36100.0
2007-02-27 14:15:00,23.46,23.47,23.44,23.44,11000.0,12.1623,12.1674,12.1519,12.1519,11000.0
2007-02-27 14:20:00,23.44,23.44,23.43,23.43,18700.0,12.1519,12.1519,12.1467,12.1467,18700.0
2007-02-27 14:25:00,23.44,23.44,23.36,23.36,34700.0,12.1519,12.1519,12.1104,12.1104,34700.0
2007-02-27 14:30:00,23.36,23.43,23.35,23.42,30000.0,12.1104,12.1467,12.1052,12.1415,30000.0
2007-02-27 14:35:00,23.43,23.44,23.42,23.44,18100.0,12.1467,12.1519,12.1415,12.1519,18100.0
2007-02-27 14:40:00,23.43,23.43,23.4,23.4,22000.0,12.1467,12.1467,12.1312,12.1312,22000.0
2007-02-27 14:45:00,23.4,23.41,23.32,23.32,21000.0,12.1312,12.1363,12.0897,12.0897,21000.0
2007-02-27 14:50:00,23.32,23.33,23.25,23.25,54400.0,12.0897,12.0949,12.0534,12.0534,54400.0
2007-02-27 14:55:00,23.25,23.27,23.2,23.23,55900.0,12.0534,12.0638,12.0275,12.043,55900.0
2007-02-27 15:00:00,23.23,23.24,23.12,23.12,61300.0,12.043,12.0482,11.986,11.986,61300.0
2007-02-27 15:05:00,23.12,23.18,23.12,23.16,58200.0,11.986,12.0171,11.986,12.0067,58200.0
2007-02-27 15:10:00,23.18,23.27,23.16,23.22,28700.0,12.0171,12.0638,12.0067,12.0378,28700.0
2007-02-27 15:15:00,23.22,23.27,23.17,23.26,15900.0,12.0378,12.0638,12.0119,12.0586,15900.0
2007-02-27 15:20:00,23.26,23.34,23.26,23.34,28500.0,12.0586,12.1,12.0586,12.1,28500.0
2007-02-27 15:25:00,23.34,23.34,23.22,23.22,34700.0,12.1,12.1,12.0378,12.0378,34700.0
2007-02-27 15:30:00,23.22,23.3,23.2,23.21,93600.0,12.0378,12.0793,12.0275,12.0327,93600.0
2007-02-27 15:35:00,23.2,23.31,23.2,23.2,24100.0,12.0275,12.0845,12.0275,12.0275,24100.0
2007-02-27 15:40:00,23.2,23.3,23.18,23.29,28200.0,12.0275,12.0793,12.0171,12.0741,28200.0
2007-02-27 15:45:00,23.28,23.28,23.19,23.2,18500.0,12.0689,12.0689,12.0223,12.0275,18500.0
2007-02-27 15:50:00,23.19,23.24,23.17,23.24,31100.0,12.0223,12.0482,12.0119,12.0482,31100.0
2007-02-27 15:55:00,23.25,23.31,23.12,23.12,83800.0,12.0534,12.0845,11.986,11.986,83800.0
2007-02-28 09:30:00,23.35,23.35,23.13,23.21,73900.0,12.1052,12.1052,11.9912,12.0327,73900.0
2007-02-28 09:35:00,23.2,23.33,23.2,23.32,28700.0,12.0275,12.0949,12.0275,12.0897,28700.0
2007-02-28 09:40:00,23.32,23.32,23.12,23.14,38300.0,12.0897,12.0897,11.986,11.9964,38300.0
2007-02-28 09:45:00,23.15,23.2,23.04,23.11,45800.0,12.0015,12.0275,11.9445,11.9808,45800.0
2007-02-28 09:50:00,23.12,23.27,23.1,23.27,25800.0,11.986,12.0638,11.9756,12.0638,25800.0
2007-02-28 09:55:00,23.27,23.3,23.18,23.18,64000.0,12.0638,12.0793,12.0171,12.0171,64000.0
2007-02-28 10:00:00,23.17,23.17,23.09,23.1,52900.0,12.0119,12.0119,11.9704,11.9756,52900.0
2007-02-28 10:05:00,23.1,23.1,23.06,23.07,12900.0,11.9756,11.9756,11.9549,11.9601,12900.0
2007-02-28 10:10:00,23.05,23.15,23.05,23.14,20200.0,11.9497,12.0015,11.9497,11.9964,20200.0
2007-02-28 10:15:00,23.14,23.23,23.12,23.21,13500.0,11.9964,12.043,11.986,12.0327,13500.0
2007-02-28 10:20:00,23.21,23.21,23.16,23.17,17100.0,12.0327,12.0327,12.0067,12.0119,17100.0
2007-02-28 10:25:00,23.17,23.29,23.17,23.28,45700.0,12.0119,12.0741,12.0119,12.0689,45700.0
2007-02-28 10:30:00,23.28,23.29,23.19,23.19,48500.0,12.0689,12.0741,12.0223,12.0223,48500.0
2007-02-28 10:35:00,23.19,23.21,23.19,23.2,18000.0,12.0223,12.0327,12.0223,12.0275,18000.0
2007-02-28 10:40:00,23.2,23.29,23.2,23.29,20800.0,12.0275,12.0741,12.0275,12.0741,20800.0
2007-02-28 10:45:00,23.29,23.4,23.29,23.33,21000.0,12.0741,12.1312,12.0741,12.0949,21000.0
2007-02-28 10:50:00,23.32,23.33,23.29,23.3,14400.0,12.0897,12.0949,12.0741,12.0793,14400.0
2007-02-28 10:55:00,23.3,23.33,23.29,23.33,14500.0,12.0793,12.0949,12.0741,12.0949,14500.0
2007-02-28 11:00:00,23.33,23.34,23.31,23.32,9200.0,12.0949,12.1,12.0845,12.0897,9200.0
2007-02-28 11:05:00,23.32,23.33,23.3,23.31,6600.0,12.0897,12.0949,12.0793,12.0845,6600.0
2007-02-28 11:10:00,23.32,23.32,23.31,23.32,9200.0,12.0897,12.0897,12.0845,12.0897,9200.0
2007-02-28 11:15:00,23.32,23.33,23.31,23.31,19100.0,12.0897,12.0949,12.0845,12.0845,19100.0
2007-02-28 11:20:00,23.32,23.32,23.3,23.3,12900.0,12.0897,12.0897,12.0793,12.0793,12900.0
2007-02-28 11:25:00,23.3,23.32,23.3,23.32,11600.0,12.0793,12.0897,12.0793,12.0897,11600.0
2007-02-28 11:30:00,23.32,23.33,23.31,23.32,11300.0,12.0897,12.0949,12.0845,12.0897,11300.0
2007-02-28 11:35:00,23.33,23.34,23.29,23.29,30700.0,12.0949,12.1,12.0741,12.0741,30700.0
2007-02-28 11:40:00,23.29,23.29,23.27,23.27,16700.0,12.0741,12.0741,12.0638,12.0638,16700.0
2007-02-28 11:45:00,23.27,23.28,23.25,23.25,7500.0,12.0638,12.0689,12.0534,12.0534,7500.0
2007-02-28 11:50:00,23.25,23.25,23.2,23.2,10400.0,12.0534,12.0534,12.0275,12.0275,10400.0
2007-02-28 11:55:00,23.2,23.2,23.16,23.16,18000.0,12.0275,12.0275,12.0067,12.0067,18000.0
2007-02-28 12:00:00,23.16,23.17,23.12,23.14,24600.0,12.0067,12.0119,11.986,11.9964,24600.0
2007-02-28 12:05:00,23.14,23.16,23.14,23.15,18400.0,11.9964,12.0067,11.9964,12.0015,18400.0
2007-02-28 12:10:00,23.15,23.22,23.15,23.21,21800.0,12.0015,12.0378,12.0015,12.0327,21800.0
2007-02-28 12:15:00,23.21,23.21,23.17,23.17,17000.0,12.0327,12.0327,12.0119,12.0119,17000.0
2007-02-28 12:20:00,23.17,23.22,23.17,23.22,11300.0,12.0119,12.0378,12.0119,12.0378,11300.0
2007-02-28 12:25:00,23.21,23.23,23.21,23.21,13900.0,12.0327,12.043,12.0327,12.0327,13900.0
2007-02-28 12:30:00,23.21,23.22,23.19,23.2,5800.0,12.0327,12.0378,12.0223,12.0275,5800.0
2007-02-28 12:35:00,23.19,23.2,23.19,23.19,2800.0,12.0223,12.0275,12.0223,12.0223,2800.0
2007-02-28 12:40:00,23.19,23.22,23.19,23.22,10300.0,12.0223,12.0378,12.0223,12.0378,10300.0
2007-02-28 12:45:00,23.21,23.26,23.21,23.26,8300.0,12.0327,12.0586,12.0327,12.0586,8300.0
2007-02-28 12:50:00,23.26,23.29,23.25,23.28,26000.0,12.0586,12.0741,12.0534,12.0689,26000.0
2007-02-28 12:55:00,23.28,23.28,23.25,23.25,12600.0,12.0689,12.0689,12.0534,12.0534,12600.0
2007-02-28 13:00:00,23.24,23.24,23.19,23.19,10900.0,12.0482,12.0482,12.0223,12.0223,10900.0
2007-02-28 13:05:00,23.2,23.2,23.19,23.19,6300.0,12.0275,12.0275,12.0223,12.0223,6300.0
2007-02-28 13:10:00,23.19,23.19,23.14,23.15,13200.0,12.0223,12.0223,11.9964,12.0015,13200.0
2007-02-28 13:15:00,23.14,23.15,23.14,23.14,6100.0,11.9964,12.0015,11.9964,11.9964,6100.0
2007-02-28 13:20:00,23.15,23.16,23.14,23.16,19300.0,12.0015,12.0067,11.9964,12.0067,19300.0
2007-02-28 13:25:00,23.16,23.23,23.16,23.22,14300.0,12.0067,12.043,12.0067,12.0378,14300.0
2007-02-28 13:30:00,23.22,23.23,23.2,23.21,7100.0,12.0378,12.043,12.0275,12.0327,7100.0
2007-02-28 13:35:00,23.21,23.22,23.18,23.18,13000.0,12.0327,12.0378,12.0171,12.0171,13000.0
2007-02-28 13:40:00,23.18,23.18,23.16,23.16,6800.0,12.0171,12.0171,12.0067,12.0067,6800.0
2007-02-28 13:45:00,23.16,23.17,23.16,23.16,5800.0,12.0067,12.0119,12.0067,12.0067,5800.0
2007-02-28 13:50:00,23.16,23.16,23.14,23.14,8200.0,12.0067,12.0067,11.9964,11.9964,8200.0
2007-02-28 13:55:00,23.14,23.15,23.12,23.14,13700.0,11.9964,12.0015,11.986,11.9964,13700.0
2007-02-28 14:00:00,23.14,23.19,23.13,23.15,32800.0,11.9964,12.0223,11.9912,12.0015,32800.0
2007-02-28 14:05:00,23.16,23.16,23.13,23.13,25000.0,12.0067,12.0067,11.9912,11.9912,25000.0
2007-02-28 14:10:00,23.14,23.14,23.11,23.11,22800.0,11.9964,11.9964,11.9808,11.9808,22800.0
2007-02-28 14:15:00,23.11,23.12,23.07,23.07,19800.0,11.9808,11.986,11.9601,11.9601,19800.0
2007-02-28 14:20:00,23.07,23.08,23.05,23.05,21800.0,11.9601,11.9653,11.9497,11.9497,21800.0
2007-02-28 14:25:00,23.06,23.07,23.04,23.07,42100.0,11.9549,11.9601,11.9445,11.9601,42100.0
2007-02-28 14:30:00,23.06,23.09,23.05,23.07,31500.0,11.9549,11.9704,11.9497,11.9601,31500.0
2007-02-28 14:35:00,23.07,23.08,23.06,23.07,33200.0,11.9601,11.9653,11.9549,11.9601,33200.0
2007-02-28 14:40:00,23.07,23.09,23.07,23.08,11100.0,11.9601,11.9704,11.9601,11.9653,11100.0
2007-02-28 14:45:00,23.09,23.1,23.08,23.08,20700.0,11.9704,11.9756,11.9653,11.9653,20700.0
2007-02-28 14:50:00,23.09,23.09,23.06,23.07,17000.0,11.9704,11.9704,11.9549,11.9601,17000.0
2007-02-28 14:55:00,23.07,23.07,23.06,23.07,9600.0,11.9601,11.9601,11.9549,11.9601,9600.0
2007-02-28 15:00:00,23.07,23.08,23.07,23.08,12200.0,11.9601,11.9653,11.9601,11.9653,12200.0
2007-02-28 15:05:00,23.08,23.14,23.08,23.14,24000.0,11.9653,11.9964,11.9653,11.9964,24000.0
2007-02-28 15:10:00,23.14,23.19,23.14,23.18,15000.0,11.9964,12.0223,11.9964,12.0171,15000.0
2007-02-28 15:15:00,23.18,23.19,23.18,23.19,8300.0,12.0171,12.0223,12.0171,12.0223,8300.0
2007-02-28 15:20:00,23.18,23.19,23.17,23.18,12400.0,12.0171,12.0223,12.0119,12.0171,12400.0
2007-02-28 15:25:00,23.18,23.18,23.17,23.18,3200.0,12.0171,12.0171,12.0119,12.0171,3200.0
2007-02-28 15:30:00,23.17,23.18,23.17,23.17,13500.0,12.0119,12.0171,12.0119,12.0119,13500.0
2007-02-28 15:35:00,23.18,23.22,23.17,23.21,56600.0,12.0171,12.0378,12.0119,12.0327,56600.0
2007-02-28 15:40:00,23.21,23.22,23.15,23.15,26600.0,12.0327,12.0378,12.0015,12.0015,26600.0
2007-02-28 15:45:00,23.16,23.16,23.09,23.09,73400.0,12.0067,12.0067,11.9704,11.9704,73400.0
2007-02-28 15:50:00,23.09,23.14,23.09,23.12,42100.0,11.9704,11.9964,11.9704,11.986,42100.0
2007-02-28 15:55:00,23.12,23.15,23.11,23.15,49900.0,11.986,12.0015,11.9808,12.0015,49900.0
2007-03-01 09:30:00,23.03,23.11,22.74,22.75,98000.0,11.9393,11.9808,11.789,11.7942,98000.0
2007-03-01 09:35:00,22.77,22.82,22.69,22.76,39400.0,11.8045,11.8305,11.7631,11.7994,39400.0
2007-03-01 09:40:00,22.75,22.77,22.71,22.72,18100.0,11.7942,11.8045,11.7734,11.7786,18100.0
2007-03-01 09:45:00,22.71,22.78,22.65,22.77,26100.0,11.7734,11.8097,11.7423,11.8045,26100.0
2007-03-01 09:50:00,22.77,22.8,22.7,22.78,10700.0,11.8045,11.8201,11.7683,11.8097,10700.0
2007-03-01 09:55:00,22.78,22.91,22.78,22.89,21000.0,11.8097,11.8771,11.8097,11.8668,21000.0
2007-03-01 10:00:00,22.9,23.09,22.9,23.03,29900.0,11.8719,11.9704,11.8719,11.9393,29900.0
2007-03-01 10:05:00,23.02,23.02,22.95,23.0,40600.0,11.9342,11.9342,11.8979,11.9238,40600.0
2007-03-01 10:10:00,22.99,23.0,22.91,22.96,21100.0,11.9186,11.9238,11.8771,11.903,21100.0
2007-03-01 10:15:00,22.96,23.07,22.94,23.07,23600.0,11.903,11.9601,11.8927,11.9601,23600.0
2007-03-01 10:20:00,23.07,23.08,22.97,22.98,26200.0,11.9601,11.9653,11.9082,11.9134,26200.0
2007-03-01 10:25:00,22.98,23.05,22.94,23.01,27800.0,11.9134,11.9497,11.8927,11.929,27800.0
2007-03-01 10:30:00,23.01,23.08,22.92,22.93,109800.0,11.929,11.9653,11.8823,11.8875,109800.0
2007-03-01 10:35:00,22.96,22.96,22.87,22.94,36000.0,11.903,11.903,11.8564,11.8927,36000.0
2007-03-01 10:40:00,22.95,23.0,22.93,22.99,15100.0,11.8979,11.9238,11.8875,11.9186,15100.0
2007-03-01 10:45:00,23.0,23.01,22.9,22.99,56300.0,11.9238,11.929,11.8719,11.9186,56300.0
2007-03-01 10:50:00,22.98,23.06,22.95,23.04,50500.0,11.9134,11.9549,11.8979,11.9445,50500.0
2007-03-01 10:55:00,23.04,23.12,23.04,23.09,36900.0,11.9445,11.986,11.9445,11.9704,36900.0
2007-03-01 11:00:00,23.09,23.09,23.04,23.05,15600.0,11.9704,11.9704,11.9445,11.9497,15600.0
2007-03-01 11:05:00,23.05,23.05,23.0,23.03,14800.0,11.9497,11.9497,11.9238,11.9393,14800.0
2007-03-01 11:10:00,23.03,23.09,23.01,23.07,10200.0,11.9393,11.9704,11.929,11.9601,10200.0
2007-03-01 11:15:00,23.06,23.1,23.06,23.1,8000.0,11.9549,11.9756,11.9549,11.9756,8000.0
2007-03-01 11:20:00,23.09,23.12,23.07,23.11,12100.0,11.9704,11.986,11.9601,11.9808,12100.0
2007-03-01 11:25:00,23.11,23.11,23.05,23.07,18300.0,11.9808,11.9808,11.9497,11.9601,18300.0
2007-03-01 11:30:00,23.08,23.11,23.07,23.09,21600.0,11.9653,11.9808,11.9601,11.9704,21600.0
2007-03-01 11:35:00,23.09,23.09,23.0,23.01,17800.0,11.9704,11.9704,11.9238,11.929,17800.0
2007-03-01 11:40:00,23.0,23.04,22.99,23.03,30600.0,11.9238,11.9445,11.9186,11.9393,30600.0
2007-03-01 11:45:00,23.02,23.05,22.98,22.98,23600.0,11.9342,11.9497,11.9134,11.9134,23600.0
2007-03-01 11:50:00,22.98,23.0,22.97,22.99,16400.0,11.9134,11.9238,11.9082,11.9186,16400.0
2007-03-01 11:55:00,23.0,23.0,22.96,22.96,6400.0,11.9238,11.9238,11.903,11.903,6400.0
2007-03-01 12:00:00,22.97,22.99,22.97,22.98,10900.0,11.9082,11.9186,11.9082,11.9134,10900.0
2007-03-01 12:05:00,22.99,22.99,22.98,22.98,1900.0,11.9186,11.9186,11.9134,11.9134,1900.0
2007-03-01 12:10:00,22.99,23.04,22.99,23.02,19800.0,11.9186,11.9445,11.9186,11.9342,19800.0
2007-03-01 12:15:00,23.01,23.02,22.98,22.98,12600.0,11.929,11.9342,11.9134,11.9134,12600.0
2007-03-01 12:20:00,22.99,23.04,22.98,23.04,26100.0,11.9186,11.9445,11.9134,11.9445,26100.0
2007-03-01 12:25:00,23.05,23.05,23.0,23.0,20400.0,11.9497,11.9497,11.9238,11.9238,20400.0
2007-03-01 12:30:00,22.99,23.0,22.98,22.98,16000.0,11.9186,11.9238,11.9134,11.9134,16000.0
2007-03-01 12:35:00,22.98,22.98,22.98,22.98,8900.0,11.9134,11.9134,11.9134,11.9134,8900.0
2007-03-01 12:40:00,22.98,22.99,22.98,22.98,11600.0,11.9134,11.9186,11.9134,11.9134,11600.0
2007-03-01 12:45:00,22.99,23.0,22.98,23.0,10400.0,11.9186,11.9238,11.9134,11.9238,10400.0
2007-03-01 12:50:00,23.0,23.01,22.99,23.0,7600.0,11.9238,11.929,11.9186,11.9238,7600.0
2007-03-01 12:55:00,22.99,23.0,22.99,22.99,3800.0,11.9186,11.9238,11.9186,11.9186,3800.0
2007-03-01 13:00:00,23.0,23.0,22.99,23.0,5600.0,11.9238,11.9238,11.9186,11.9238,5600.0
2007-03-01 13:05:00,23.0,23.0,22.99,23.0,6900.0,11.9238,11.9238,11.9186,11.9238,6900.0
2007-03-01 13:10:00,23.0,23.0,22.99,22.99,4600.0,11.9238,11.9238,11.9186,11.9186,4600.0
2007-03-01 13:15:00,22.99,23.0,22.98,22.98,15800.0,11.9186,11.9238,11.9134,11.9134,15800.0
2007-03-01 13:20:00,22.98,22.99,22.97,22.97,23200.0,11.9134,11.9186,11.9082,11.9082,23200.0
2007-03-01 13:25:00,22.97,22.98,22.96,22.96,16100.0,11.9082,11.9134,11.903,11.903,16100.0
2007-03-01 13:30:00,22.96,22.97,22.95,22.95,22300.0,11.903,11.9082,11.8979,11.8979,22300.0
2007-03-01 13:35:00,22.95,22.96,22.94,22.94,19600.0,11.8979,11.903,11.8927,11.8927,19600.0
2007-03-01 13:40:00,22.94,22.94,22.93,22.93,22100.0,11.8927,11.8927,11.8875,11.8875,22100.0
2007-03-01 13:45:00,22.93,22.99,22.93,22.99,36300.0,11.8875,11.9186,11.8875,11.9186,36300.0
2007-03-01 13:50:00,22.99,22.99,22.98,22.98,23100.0,11.9186,11.9186,11.9134,11.9134,23100.0
2007-03-01 13:55:00,22.98,22.99,22.96,22.98,28000.0,11.9134,11.9186,11.903,11.9134,28000.0
2007-03-01 14:00:00,22.97,23.0,22.97,23.0,47100.0,11.9082,11.9238,11.9082,11.9238,47100.0
2007-03-01 14:05:00,23.0,23.01,22.98,22.99,66800.0,11.9238,11.929,11.9134,11.9186,66800.0
2007-03-01 14:10:00,22.99,22.99,22.98,22.98,38100.0,11.9186,11.9186,11.9134,11.9134,38100.0
2007-03-01 14:15:00,22.98,22.99,22.97,22.97,45600.0,11.9134,11.9186,11.9082,11.9082,45600.0
2007-03-01 14:20:00,22.97,22.98,22.96,22.97,26900.0,11.9082,11.9134,11.903,11.9082,26900.0
2007-03-01 14:25:00,22.97,23.02,22.97,22.99,105000.0,11.9082,11.9342,11.9082,11.9186,105000.0
2007-03-01 14:30:00,22.99,22.99,22.96,22.97,72200.0,11.9186,11.9186,11.903,11.9082,72200.0
2007-03-01 14:35:00,22.97,22.97,22.96,22.96,45800.0,11.9082,11.9082,11.903,11.903,45800.0
2007-03-01 14:40:00,22.96,22.97,22.95,22.95,79500.0,11.903,11.9082,11.8979,11.8979,79500.0
2007-03-01 14:45:00,22.96,22.96,22.94,22.94,78800.0,11.903,11.903,11.8927,11.8927,78800.0
2007-03-01 14:50:00,22.95,22.96,22.93,22.96,66200.0,11.8979,11.903,11.8875,11.903,66200.0
2007-03-01 14:55:00,22.96,22.97,22.93,22.93,49600.0,11.903,11.9082,11.8875,11.8875,49600.0
2007-03-01 15:00:00,22.94,22.94,22.92,22.94,57700.0,11.8927,11.8927,11.8823,11.8927,57700.0
2007-03-01 15:05:00,22.93,22.94,22.92,22.92,59000.0,11.8875,11.8927,11.8823,11.8823,59000.0
2007-03-01 15:10:00,22.93,22.93,22.91,22.92,47500.0,11.8875,11.8875,11.8771,11.8823,47500.0
2007-03-01 15:15:00,22.91,22.92,22.9,22.9,34900.0,11.8771,11.8823,11.8719,11.8719,34900.0
2007-03-01 15:20:00,22.91,22.91,22.89,22.89,73900.0,11.8771,11.8771,11.8668,11.8668,73900.0
2007-03-01 15:25:00,22.89,22.91,22.88,22.91,54200.0,11.8668,11.8771,11.8616,11.8771,54200.0
2007-03-01 15:30:00,22.9,22.96,22.9,22.96,32300.0,11.8719,11.903,11.8719,11.903,32300.0
2007-03-01 15:35:00,22.95,22.96,22.91,22.92,86800.0,11.8979,11.903,11.8771,11.8823,86800.0
2007-03-01 15:40:00,22.92,22.92,22.87,22.87,65400.0,11.8823,11.8823,11.8564,11.8564,65400.0
2007-03-01 15:45:00,22.88,22.89,22.87,22.88,45100.0,11.8616,11.8668,11.8564,11.8616,45100.0
2007-03-01 15:50:00,22.89,22.93,22.88,22.92,86900.0,11.8668,11.8875,11.8616,11.8823,86900.0
2007-03-01 15:55:00,22.93,22.93,22.92,22.92,72100.0,11.8875,11.8875,11.8823,11.8823,72100.0
2007-03-02 09:30:00,22.88,22.96,22.8,22.81,53700.0,11.8616,11.903,11.8201,11.8253,53700.0
2007-03-02 09:35:00,22.83,22.85,22.78,22.81,6300.0,11.8357,11.846,11.8097,11.8253,6300.0
2007-03-02 09:40:00,22.83,22.92,22.83,22.89,16600.0,11.8357,11.8823,11.8357,11.8668,16600.0
2007-03-02 09:45:00,22.89,22.9,22.83,22.89,18500.0,11.8668,11.8719,11.8357,11.8668,18500.0
2007-03-02 09:50:00,22.9,22.9,22.84,22.88,36000.0,11.8719,11.8719,11.8408,11.8616,36000.0
2007-03-02 09:55:00,22.88,22.9,22.87,22.9,7700.0,11.8616,11.8719,11.8564,11.8719,7700.0
2007-03-02 10:00:00,22.89,22.92,22.84,22.89,47100.0,11.8668,11.8823,11.8408,11.8668,47100.0
2007-03-02 10:05:00,22.88,22.89,22.81,22.82,53100.0,11.8616,11.8668,11.8253,11.8305,53100.0
2007-03-02 10:10:00,22.82,22.87,22.82,22.84,52800.0,11.8305,11.8564,11.8305,11.8408,52800.0
2007-03-02 10:15:00,22.84,22.85,22.8,22.8,30900.0,11.8408,11.846,11.8201,11.8201,30900.0
2007-03-02 10:20:00,22.8,22.81,22.75,22.75,27900.0,11.8201,11.8253,11.7942,11.7942,27900.0
2007-03-02 10:25:00,22.75,22.76,22.74,22.75,22900.0,11.7942,11.7994,11.789,11.7942,22900.0
2007-03-02 10:30:00,22.76,22.77,22.74,22.77,28300.0,11.7994,11.8045,11.789,11.8045,28300.0
2007-03-02 10:35:00,22.77,22.8,22.77,22.79,30800.0,11.8045,11.8201,11.8045,11.8149,30800.0
2007-03-02 10:40:00,22.8,22.81,22.79,22.81,25300.0,11.8201,11.8253,11.8149,11.8253,25300.0
2007-03-02 10:45:00,22.8,22.86,22.79,22.86,34300.0,11.8201,11.8512,11.8149,11.8512,34300.0
2007-03-02 10:50:00,22.86,22.87,22.82,22.83,33900.0,11.8512,11.8564,11.8305,11.8357,33900.0
2007-03-02 10:55:00,22.82,22.83,22.82,22.83,24800.0,11.8305,11.8357,11.8305,11.8357,24800.0
2007-03-02 11:00:00,22.83,22.83,22.81,22.81,30100.0,11.8357,11.8357,11.8253,11.8253,30100.0
2007-03-02 11:05:00,22.82,22.86,22.81,22.85,35000.0,11.8305,11.8512,11.8253,11.846,35000.0
2007-03-02 11:10:00,22.86,22.86,22.85,22.86,33600.0,11.8512,11.8512,11.846,11.8512,33600.0
2007-03-02 11:15:00,22.86,22.9,22.85,22.86,87600.0,11.8512,11.8719,11.846,11.8512,87600.0
2007-03-02 11:20:00,22.87,22.87,22.86,22.87,9600.0,11.8564,11.8564,11.8512,11.8564,9600.0
2007-03-02 11:25:00,22.87,22.87,22.86,22.87,1600.0,11.8564,11.8564,11.8512,11.8564,1600.0
2007-03-02 11:30:00,22.86,22.87,22.86,22.86,2200.0,11.8512,11.8564,11.8512,11.8512,2200.0
2007-03-02 11:35:00,22.87,22.87,22.86,22.86,1500.0,11.8564,11.8564,11.8512,11.8512,1500.0
2007-03-02 11:40:00,22.86,22.87,22.86,22.86,1400.0,11.8512,11.8564,11.8512,11.8512,1400.0
2007-03-02 11:45:00,22.87,22.89,22.87,22.88,22000.0,11.8564,11.8668,11.8564,11.8616,22000.0
2007-03-02 11:50:00,22.88,22.88,22.87,22.88,30800.0,11.8616,11.8616,11.8564,11.8616,30800.0
2007-03-02 11:55:00,22.87,22.88,22.87,22.88,3000.0,11.8564,11.8616,11.8564,11.8616,3000.0
2007-03-02 12:00:00,22.88,22.89,22.88,22.89,23800.0,11.8616,11.8668,11.8616,11.8668,23800.0
2007-03-02 12:05:00,22.89,22.9,22.89,22.9,6800.0,11.8668,11.8719,11.8668,11.8719,6800.0
2007-03-02 12:10:00,22.9,22.9,22.89,22.9,7300.0,11.8719,11.8719,11.8668,11.8719,7300.0
2007-03-02 12:15:00,22.9,22.9,22.89,22.89,12600.0,11.8719,11.8719,11.8668,11.8668,12600.0
2007-03-02 12:20:00,22.89,22.9,22.89,22.9,16800.0,11.8668,11.8719,11.8668,11.8719,16800.0
2007-03-02 12:25:00,22.89,22.9,22.87,22.87,14800.0,11.8668,11.8719,11.8564,11.8564,14800.0
2007-03-02 12:30:00,22.87,22.88,22.85,22.87,32400.0,11.8564,11.8616,11.846,11.8564,32400.0
2007-03-02 12:35:00,22.87,22.89,22.87,22.89,11800.0,11.8564,11.8668,11.8564,11.8668,11800.0
2007-03-02 12:40:00,22.88,22.89,22.84,22.84,19100.0,11.8616,11.8668,11.8408,11.8408,19100.0
2007-03-02 12:45:00,22.85,22.85,22.84,22.85,14000.0,11.846,11.846,11.8408,11.846,14000.0
2007-03-02 12:50:00,22.85,22.9,22.85,22.9,14300.0,11.846,11.8719,11.846,11.8719,14300.0
2007-03-02 12:55:00,22.9,22.9,22.89,22.9,8800.0,11.8719,11.8719,11.8668,11.8719,8800.0
2007-03-02 13:00:00,22.9,22.91,22.89,22.91,11100.0,11.8719,11.8771,11.8668,11.8771,11100.0
2007-03-02 13:05:00,22.9,22.91,22.88,22.88,20700.0,11.8719,11.8771,11.8616,11.8616,20700.0
2007-03-02 13:10:00,22.88,22.88,22.82,22.84,58900.0,11.8616,11.8616,11.8305,11.8408,58900.0
2007-03-02 13:15:00,22.84,22.84,22.81,22.81,32300.0,11.8408,11.8408,11.8253,11.8253,32300.0
2007-03-02 13:20:00,22.81,22.82,22.77,22.77,71800.0,11.8253,11.8305,11.8045,11.8045,71800.0
2007-03-02 13:25:00,22.78,22.79,22.75,22.76,60000.0,11.8097,11.8149,11.7942,11.7994,60000.0
2007-03-02 13:30:00,22.75,22.82,22.74,22.82,79200.0,11.7942,11.8305,11.789,11.8305,79200.0
2007-03-02 13:35:00,22.82,22.87,22.82,22.83,53200.0,11.8305,11.8564,11.8305,11.8357,53200.0
2007-03-02 13:40:00,22.83,22.84,22.78,22.8,32600.0,11.8357,11.8408,11.8097,11.8201,32600.0
2007-03-02 13:45:00,22.8,22.81,22.77,22.79,37500.0,11.8201,11.8253,11.8045,11.8149,37500.0
2007-03-02 13:50:00,22.79,22.79,22.75,22.77,42500.0,11.8149,11.8149,11.7942,11.8045,42500.0
2007-03-02 13:55:00,22.77,22.79,22.76,22.77,42700.0,11.8045,11.8149,11.7994,11.8045,42700.0
2007-03-02 14:00:00,22.78,22.79,22.75,22.76,38800.0,11.8097,11.8149,11.7942,11.7994,38800.0
2007-03-02 14:05:00,22.75,22.77,22.75,22.76,38400.0,11.7942,11.8045,11.7942,11.7994,38400.0
2007-03-02 14:10:00,22.76,22.79,22.76,22.79,22200.0,11.7994,11.8149,11.7994,11.8149,22200.0
2007-03-02 14:15:00,22.78,22.79,22.75,22.76,10000.0,11.8097,11.8149,11.7942,11.7994,10000.0
2007-03-02 14:20:00,22.76,22.77,22.75,22.77,8200.0,11.7994,11.8045,11.7942,11.8045,8200.0
2007-03-02 14:25:00,22.76,22.77,22.76,22.77,10100.0,11.7994,11.8045,11.7994,11.8045,10100.0
2007-03-02 14:30:00,22.76,22.78,22.76,22.77,28500.0,11.7994,11.8097,11.7994,11.8045,28500.0
2007-03-02 14:35:00,22.77,22.79,22.75,22.79,61900.0,11.8045,11.8149,11.7942,11.8149,61900.0
2007-03-02 14:40:00,22.79,22.8,22.78,22.79,61800.0,11.8149,11.8201,11.8097,11.8149,61800.0
2007-03-02 14:45:00,22.79,22.79,22.75,22.75,43800.0,11.8149,11.8149,11.7942,11.7942,43800.0
2007-03-02 14:50:00,22.76,22.79,22.75,22.78,53000.0,11.7994,11.8149,11.7942,11.8097,53000.0
2007-03-02 14:55:00,22.79,22.79,22.75,22.77,123300.0,11.8149,11.8149,11.7942,11.8045,123300.0
2007-03-02 15:00:00,22.77,22.82,22.77,22.81,144500.0,11.8045,11.8305,11.8045,11.8253,144500.0
2007-03-02 15:05:00,22.8,22.81,22.79,22.8,80200.0,11.8201,11.8253,11.8149,11.8201,80200.0
2007-03-02 15:10:00,22.81,22.81,22.78,22.78,61700.0,11.8253,11.8253,11.8097,11.8097,61700.0
2007-03-02 15:15:00,22.78,22.79,22.74,22.75,48200.0,11.8097,11.8149,11.789,11.7942,48200.0
2007-03-02 15:20:00,22.75,22.77,22.74,22.77,71000.0,11.7942,11.8045,11.789,11.8045,71000.0
2007-03-02 15:25:00,22.77,22.77,22.76,22.77,43800.0,11.8045,11.8045,11.7994,11.8045,43800.0
2007-03-02 15:30:00,22.77,22.8,22.75,22.79,140600.0,11.8045,11.8201,11.7942,11.8149,140600.0
2007-03-02 15:35:00,22.8,22.82,22.79,22.82,10100.0,11.8201,11.8305,11.8149,11.8305,10100.0
2007-03-02 15:40:00,22.82,22.85,22.82,22.84,72200.0,11.8305,11.846,11.8305,11.8408,72200.0
2007-03-02 15:45:00,22.84,22.85,22.83,22.84,51400.0,11.8408,11.846,11.8357,11.8408,51400.0
2007-03-02 15:50:00,22.83,22.83,22.79,22.8,33400.0,11.8357,11.8357,11.8149,11.8201,33400.0
2007-03-02 15:55:00,22.8,22.8,22.71,22.72,110000.0,11.8201,11.8201,11.7734,11.7786,110000.0
2007-03-05 09:30:00,22.74,22.74,22.54,22.54,42400.0,11.789,11.789,11.6853,11.6853,42400.0
2007-03-05 09:35:00,22.53,22.61,22.53,22.56,14900.0,11.6801,11.7216,11.6801,11.6957,14900.0
2007-03-05 09:40:00,22.57,22.61,22.54,22.57,15100.0,11.7009,11.7216,11.6853,11.7009,15100.0
2007-03-05 09:45:00,22.56,22.56,22.49,22.52,17500.0,11.6957,11.6957,11.6594,11.6749,17500.0
2007-03-05 09:50:00,22.52,22.54,22.5,22.54,10600.0,11.6749,11.6853,11.6646,11.6853,10600.0
2007-03-05 09:55:00,22.54,22.58,22.54,22.57,8900.0,11.6853,11.706,11.6853,11.7009,8900.0
2007-03-05 10:00:00,22.58,22.58,22.52,22.53,17000.0,11.706,11.706,11.6749,11.6801,17000.0
2007-03-05 10:05:00,22.53,22.54,22.5,22.52,16400.0,11.6801,11.6853,11.6646,11.6749,16400.0
2007-03-05 10:10:00,22.53,22.67,22.52,22.66,45400.0,11.6801,11.7527,11.6749,11.7475,45400.0
2007-03-05 10:15:00,22.66,22.67,22.64,22.65,11200.0,11.7475,11.7527,11.7372,11.7423,11200.0
2007-03-05 10:20:00,22.64,22.65,22.57,22.57,9000.0,11.7372,11.7423,11.7009,11.7009,9000.0
2007-03-05 10:25:00,22.57,22.59,22.56,22.59,17800.0,11.7009,11.7112,11.6957,11.7112,17800.0
2007-03-05 10:30:00,22.59,22.6,22.52,22.54,27200.0,11.7112,11.7164,11.6749,11.6853,27200.0
2007-03-05 10:35:00,22.55,22.55,22.53,22.54,6900.0,11.6905,11.6905,11.6801,11.6853,6900.0
2007-03-05 10:40:00,22.54,22.59,22.53,22.57,5000.0,11.6853,11.7112,11.6801,11.7009,5000.0
2007-03-05 10:45:00,22.57,22.59,22.57,22.59,4900.0,11.7009,11.7112,11.7009,11.7112,4900.0
2007-03-05 10:50:00,22.58,22.59,22.56,22.59,4900.0,11.706,11.7112,11.6957,11.7112,4900.0
2007-03-05 10:55:00,22.59,22.63,22.59,22.62,31400.0,11.7112,11.732,11.7112,11.7268,31400.0
2007-03-05 11:00:00,22.61,22.61,22.59,22.59,14100.0,11.7216,11.7216,11.7112,11.7112,14100.0
2007-03-05 11:05:00,22.6,22.61,22.57,22.6,27400.0,11.7164,11.7216,11.7009,11.7164,27400.0
2007-03-05 11:10:00,22.61,22.62,22.6,22.6,11900.0,11.7216,11.7268,11.7164,11.7164,11900.0
2007-03-05 11:15:00,22.6,22.6,22.59,22.6,12500.0,11.7164,11.7164,11.7112,11.7164,12500.0
2007-03-05 11:20:00,22.6,22.61,22.59,22.6,33400.0,11.7164,11.7216,11.7112,11.7164,33400.0
2007-03-05 11:25:00,22.6,22.6,22.59,22.59,15300.0,11.7164,11.7164,11.7112,11.7112,15300.0
2007-03-05 11:30:00,22.6,22.6,22.57,22.58,8100.0,11.7164,11.7164,11.7009,11.706,8100.0
2007-03-05 11:35:00,22.58,22.58,22.53,22.55,38300.0,11.706,11.706,11.6801,11.6905,38300.0
2007-03-05 11:40:00,22.55,22.55,22.52,22.53,13600.0,11.6905,11.6905,11.6749,11.6801,13600.0
2007-03-05 11:45:00,22.52,22.55,22.52,22.55,10300.0,11.6749,11.6905,11.6749,11.6905,10300.0
2007-03-05 11:50:00,22.55,22.56,22.53,22.55,28200.0,11.6905,11.6957,11.6801,11.6905,28200.0
2007-03-05 11:55:00,22.55,22.55,22.49,22.5,22200.0,11.6905,11.6905,11.6594,11.6646,22200.0
2007-03-05 12:00:00,22.49,22.5,22.49,22.49,5100.0,11.6594,11.6646,11.6594,11.6594,5100.0
2007-03-05 12:05:00,22.49,22.49,22.48,22.48,5400.0,11.6594,11.6594,11.6542,11.6542,5400.0
2007-03-05 12:10:00,22.48,22.51,22.48,22.5,11000.0,11.6542,11.6698,11.6542,11.6646,11000.0
2007-03-05 12:15:00,22.51,22.51,22.47,22.47,8000.0,11.6698,11.6698,11.649,11.649,8000.0
2007-03-05 12:20:00,22.48,22.5,22.47,22.5,7000.0,11.6542,11.6646,11.649,11.6646,7000.0
2007-03-05 12:25:00,22.49,22.5,22.49,22.5,5400.0,11.6594,11.6646,11.6594,11.6646,5400.0
2007-03-05 12:30:00,22.5,22.51,22.5,22.5,13600.0,11.6646,11.6698,11.6646,11.6646,13600.0
2007-03-05 12:35:00,22.5,22.51,22.5,22.5,5800.0,11.6646,11.6698,11.6646,11.6646,5800.0
2007-03-05 12:40:00,22.51,22.53,22.51,22.53,4800.0,11.6698,11.6801,11.6698,11.6801,4800.0
2007-03-05 12:45:00,22.53,22.54,22.53,22.53,5900.0,11.6801,11.6853,11.6801,11.6801,5900.0
2007-03-05 12:50:00,22.53,22.53,22.52,22.53,5800.0,11.6801,11.6801,11.6749,11.6801,5800.0
2007-03-05 12:55:00,22.53,22.53,22.5,22.5,4900.0,11.6801,11.6801,11.6646,11.6646,4900.0
2007-03-05 13:00:00,22.51,22.51,22.5,22.5,900.0,11.6698,11.6698,11.6646,11.6646,900.0
2007-03-05 13:05:00,22.5,22.51,22.5,22.5,3200.0,11.6646,11.6698,11.6646,11.6646,3200.0
2007-03-05 13:10:00,22.51,22.53,22.51,22.53,10100.0,11.6698,11.6801,11.6698,11.6801,10100.0
2007-03-05 13:15:00,22.53,22.54,22.52,22.53,7300.0,11.6801,11.6853,11.6749,11.6801,7300.0
2007-03-05 13:20:00,22.53,22.53,22.51,22.51,5900.0,11.6801,11.6801,11.6698,11.6698,5900.0
2007-03-05 13:25:00,22.51,22.51,22.5,22.5,14000.0,11.6698,11.6698,11.6646,11.6646,14000.0
2007-03-05 13:30:00,22.5,22.51,22.49,22.5,18700.0,11.6646,11.6698,11.6594,11.6646,18700.0
2007-03-05 13:35:00,22.49,22.5,22.49,22.5,9900.0,11.6594,11.6646,11.6594,11.6646,9900.0
2007-03-05 13:40:00,22.49,22.53,22.49,22.52,18000.0,11.6594,11.6801,11.6594,11.6749,18000.0
2007-03-05 13:45:00,22.53,22.54,22.53,22.54,3700.0,11.6801,11.6853,11.6801,11.6853,3700.0
2007-03-05 13:50:00,22.54,22.54,22.53,22.53,3100.0,11.6853,11.6853,11.6801,11.6801,3100.0
2007-03-05 13:55:00,22.53,22.54,22.53,22.53,7600.0,11.6801,11.6853,11.6801,11.6801,7600.0
2007-03-05 14:00:00,22.53,22.54,22.51,22.51,40600.0,11.6801,11.6853,11.6698,11.6698,40600.0
2007-03-05 14:05:00,22.52,22.52,22.51,22.51,2200.0,11.6749,11.6749,11.6698,11.6698,2200.0
2007-03-05 14:10:00,22.52,22.52,22.5,22.5,7900.0,11.6749,11.6749,11.6646,11.6646,7900.0
2007-03-05 14:15:00,22.5,22.5,22.47,22.48,30900.0,11.6646,11.6646,11.649,11.6542,30900.0
2007-03-05 14:20:00,22.48,22.5,22.48,22.5,11900.0,11.6542,11.6646,11.6542,11.6646,11900.0
2007-03-05 14:25:00,22.5,22.5,22.49,22.5,3800.0,11.6646,11.6646,11.6594,11.6646,3800.0
2007-03-05 14:30:00,22.5,22.5,22.46,22.46,29400.0,11.6646,11.6646,11.6438,11.6438,29400.0
2007-03-05 14:35:00,22.46,22.47,22.46,22.46,4300.0,11.6438,11.649,11.6438,11.6438,4300.0
2007-03-05 14:40:00,22.46,22.47,22.46,22.46,2500.0,11.6438,11.649,11.6438,11.6438,2500.0
2007-03-05 14:45:00,22.47,22.47,22.46,22.47,12600.0,11.649,11.649,11.6438,11.649,12600.0
2007-03-05 14:50:00,22.47,22.48,22.46,22.48,11600.0,11.649,11.6542,11.6438,11.6542,11600.0
2007-03-05 14:55:00,22.48,22.49,22.48,22.49,26200.0,11.6542,11.6594,11.6542,11.6594,26200.0
2007-03-05 15:00:00,22.49,22.5,22.48,22.5,63400.0,11.6594,11.6646,11.6542,11.6646,63400.0
2007-03-05 15:05:00,22.49,22.51,22.49,22.49,49500.0,11.6594,11.6698,11.6594,11.6594,49500.0
2007-03-05 15:10:00,22.49,22.49,22.46,22.48,22800.0,11.6594,11.6594,11.6438,11.6542,22800.0
2007-03-05 15:15:00,22.48,22.48,22.47,22.47,6500.0,11.6542,11.6542,11.649,11.649,6500.0
2007-03-05 15:20:00,22.47,22.52,22.47,22.52,49700.0,11.649,11.6749,11.649,11.6749,49700.0
2007-03-05 15:25:00,22.52,22.53,22.5,22.5,20000.0,11.6749,11.6801,11.6646,11.6646,20000.0
2007-03-05 15:30:00,22.51,22.55,22.5,22.52,46000.0,11.6698,11.6905,11.6646,11.6749,46000.0
2007-03-05 15:35:00,22.53,22.53,22.48,22.48,13000.0,11.6801,11.6801,11.6542,11.6542,13000.0
2007-03-05 15:40:00,22.48,22.49,22.45,22.46,13000.0,11.6542,11.6594,11.6386,11.6438,13000.0
2007-03-05 15:45:00,22.45,22.46,22.43,22.43,21500.0,11.6386,11.6438,11.6283,11.6283,21500.0
2007-03-05 15:50:00,22.42,22.43,22.38,22.39,64900.0,11.6231,11.6283,11.6024,11.6075,64900.0
2007-03-05 15:55:00,22.39,22.39,22.35,22.35,61000.0,11.6075,11.6075,11.5868,11.5868,61000.0
2007-03-06 09:30:00,22.35,22.53,22.3,22.51,82400.0,11.5868,11.6801,11.5609,11.6698,82400.0
2007-03-06 09:35:00,22.52,22.54,22.51,22.53,32900.0,11.6749,11.6853,11.6698,11.6801,32900.0
2007-03-06 09:40:00,22.53,22.57,22.52,22.52,23700.0,11.6801,11.7009,11.6749,11.6749,23700.0
2007-03-06 09:45:00,22.51,22.53,22.49,22.49,27400.0,11.6698,11.6801,11.6594,11.6594,27400.0
2007-03-06 09:50:00,22.5,22.52,22.5,22.5,24100.0,11.6646,11.6749,11.6646,11.6646,24100.0
2007-03-06 09:55:00,22.51,22.51,22.49,22.51,13900.0,11.6698,11.6698,11.6594,11.6698,13900.0
2007-03-06 10:00:00,22.52,22.55,22.49,22.5,31600.0,11.6749,11.6905,11.6594,11.6646,31600.0
2007-03-06 10:05:00,22.5,22.52,22.48,22.49,24300.0,11.6646,11.6749,11.6542,11.6594,24300.0
2007-03-06 10:10:00,22.49,22.5,22.46,22.5,20400.0,11.6594,11.6646,11.6438,11.6646,20400.0
2007-03-06 10:15:00,22.51,22.51,22.49,22.49,9800.0,11.6698,11.6698,11.6594,11.6594,9800.0
2007-03-06 10:20:00,22.49,22.5,22.48,22.49,8600.0,11.6594,11.6646,11.6542,11.6594,8600.0
2007-03-06 10:25:00,22.49,22.51,22.49,22.5,15400.0,11.6594,11.6698,11.6594,11.6646,15400.0
2007-03-06 10:30:00,22.5,22.51,22.49,22.5,9200.0,11.6646,11.6698,11.6594,11.6646,9200.0
2007-03-06 10:35:00,22.5,22.5,22.48,22.49,15500.0,11.6646,11.6646,11.6542,11.6594,15500.0
2007-03-06 10:40:00,22.49,22.49,22.46,22.47,13100.0,11.6594,11.6594,11.6438,11.649,13100.0
2007-03-06 10:45:00,22.47,22.47,22.44,22.44,22400.0,11.649,11.649,11.6335,11.6335,22400.0
2007-03-06 10:50:00,22.45,22.46,22.43,22.44,15700.0,11.6386,11.6438,11.6283,11.6335,15700.0
2007-03-06 10:55:00,22.45,22.45,22.41,22.42,11100.0,11.6386,11.6386,11.6179,11.6231,11100.0
2007-03-06 11:00:00,22.42,22.43,22.41,22.43,17000.0,11.6231,11.6283,11.6179,11.6283,17000.0
2007-03-06 11:05:00,22.43,22.43,22.42,22.42,14200.0,11.6283,11.6283,11.6231,11.6231,14200.0
2007-03-06 11:10:00,22.43,22.45,22.42,22.44,11600.0,11.6283,11.6386,11.6231,11.6335,11600.0
2007-03-06 11:15:00,22.45,22.45,22.44,22.45,32500.0,11.6386,11.6386,11.6335,11.6386,32500.0
2007-03-06 11:20:00,22.45,22.49,22.45,22.48,22500.0,11.6386,11.6594,11.6386,11.6542,22500.0
2007-03-06 11:25:00,22.49,22.51,22.48,22.5,23700.0,11.6594,11.6698,11.6542,11.6646,23700.0
2007-03-06 11:30:00,22.51,22.52,22.5,22.51,20200.0,11.6698,11.6749,11.6646,11.6698,20200.0
2007-03-06 11:35:00,22.51,22.51,22.49,22.49,9000.0,11.6698,11.6698,11.6594,11.6594,9000.0
2007-03-06 11:40:00,22.49,22.55,22.49,22.55,35100.0,11.6594,11.6905,11.6594,11.6905,35100.0
2007-03-06 11:45:00,22.56,22.57,22.55,22.56,37200.0,11.6957,11.7009,11.6905,11.6957,37200.0
2007-03-06 11:50:00,22.57,22.57,22.56,22.56,25100.0,11.7009,11.7009,11.6957,11.6957,25100.0
2007-03-06 11:55:00,22.57,22.57,22.56,22.56,2400.0,11.7009,11.7009,11.6957,11.6957,2400.0
2007-03-06 12:00:00,22.57,22.59,22.56,22.58,29800.0,11.7009,11.7112,11.6957,11.706,29800.0
2007-03-06 12:05:00,22.59,22.59,22.58,22.59,20200.0,11.7112,11.7112,11.706,11.7112,20200.0
2007-03-06 12:10:00,22.59,22.59,22.58,22.58,35200.0,11.7112,11.7112,11.706,11.706,35200.0
2007-03-06 12:15:00,22.59,22.59,22.58,22.58,2000.0,11.7112,11.7112,11.706,11.706,2000.0
2007-03-06 12:20:00,22.59,22.59,22.58,22.59,5100.0,11.7112,11.7112,11.706,11.7112,5100.0
2007-03-06 12:25:00,22.59,22.59,22.58,22.58,10300.0,11.7112,11.7112,11.706,11.706,10300.0
2007-03-06 12:30:00,22.59,22.66,22.59,22.65,60300.0,11.7112,11.7475,11.7112,11.7423,60300.0
2007-03-06 12:35:00,22.66,22.66,22.63,22.63,12200.0,11.7475,11.7475,11.732,11.732,12200.0
2007-03-06 12:40:00,22.64,22.64,22.6,22.6,15800.0,11.7372,11.7372,11.7164,11.7164,15800.0
2007-03-06 12:45:00,22.61,22.62,22.6,22.61,10100.0,11.7216,11.7268,11.7164,11.7216,10100.0
2007-03-06 12:50:00,22.62,22.62,22.61,22.61,4500.0,11.7268,11.7268,11.7216,11.7216,4500.0
2007-03-06 12:55:00,22.62,22.62,22.61,22.62,5400.0,11.7268,11.7268,11.7216,11.7268,5400.0
2007-03-06 13:00:00,22.62,22.62,22.6,22.6,6500.0,11.7268,11.7268,11.7164,11.7164,6500.0
2007-03-06 13:05:00,22.61,22.61,22.59,22.6,11000.0,11.7216,11.7216,11.7112,11.7164,11000.0
2007-03-06 13:10:00,22.6,22.61,22.6,22.6,23000.0,11.7164,11.7216,11.7164,11.7164,23000.0
2007-03-06 13:15:00,22.6,22.6,22.58,22.58,6200.0,11.7164,11.7164,11.706,11.706,6200.0
2007-03-06 13:20:00,22.59,22.59,22.55,22.55,13200.0,11.7112,11.7112,11.6905,11.6905,13200.0
2007-03-06 13:25:00,22.56,22.56,22.54,22.54,10900.0,11.6957,11.6957,11.6853,11.6853,10900.0
2007-03-06 13:30:00,22.55,22.58,22.54,22.58,25900.0,11.6905,11.706,11.6853,11.706,25900.0
2007-03-06 13:35:00,22.59,22.59,22.58,22.59,5500.0,11.7112,11.7112,11.706,11.7112,5500.0
2007-03-06 13:40:00,22.59,22.62,22.58,22.62,17100.0,11.7112,11.7268,11.706,11.7268,17100.0
2007-03-06 13:45:00,22.62,22.63,22.61,22.62,7900.0,11.7268,11.732,11.7216,11.7268,7900.0
2007-03-06 13:50:00,22.62,22.63,22.61,22.63,16400.0,11.7268,11.732,11.7216,11.732,16400.0
2007-03-06 13:55:00,22.63,22.65,22.63,22.64,14700.0,11.732,11.7423,11.732,11.7372,14700.0
2007-03-06 14:00:00,22.65,22.65,22.64,22.65,5400.0,11.7423,11.7423,11.7372,11.7423,5400.0
2007-03-06 14:05:00,22.65,22.65,22.63,22.64,9600.0,11.7423,11.7423,11.732,11.7372,9600.0
2007-03-06 14:10:00,22.64,22.64,22.63,22.63,5900.0,11.7372,11.7372,11.732,11.732,5900.0
2007-03-06 14:15:00,22.64,22.64,22.63,22.64,5500.0,11.7372,11.7372,11.732,11.7372,5500.0
2007-03-06 14:20:00,22.64,22.64,22.62,22.64,48000.0,11.7372,11.7372,11.7268,11.7372,48000.0
2007-03-06 14:25:00,22.65,22.66,22.65,22.65,18400.0,11.7423,11.7475,11.7423,11.7423,18400.0
2007-03-06 14:30:00,22.66,22.67,22.65,22.67,24200.0,11.7475,11.7527,11.7423,11.7527,24200.0
2007-03-06 14:35:00,22.67,22.67,22.65,22.65,67900.0,11.7527,11.7527,11.7423,11.7423,67900.0
2007-03-06 14:40:00,22.66,22.68,22.65,22.68,28800.0,11.7475,11.7579,11.7423,11.7579,28800.0
2007-03-06 14:45:00,22.68,22.71,22.67,22.71,21300.0,11.7579,11.7734,11.7527,11.7734,21300.0
2007-03-06 14:50:00,22.71,22.71,22.7,22.7,9100.0,11.7734,11.7734,11.7683,11.7683,9100.0
2007-03-06 14:55:00,22.7,22.7,22.69,22.7,11600.0,11.7683,11.7683,11.7631,11.7683,11600.0
2007-03-06 15:00:00,22.7,22.71,22.69,22.71,14400.0,11.7683,11.7734,11.7631,11.7734,14400.0
2007-03-06 15:05:00,22.71,22.73,22.7,22.73,25300.0,11.7734,11.7838,11.7683,11.7838,25300.0
2007-03-06 15:10:00,22.73,22.75,22.72,22.75,15100.0,11.7838,11.7942,11.7786,11.7942,15100.0
2007-03-06 15:15:00,22.75,22.75,22.71,22.73,41800.0,11.7942,11.7942,11.7734,11.7838,41800.0
2007-03-06 15:20:00,22.73,22.73,22.71,22.71,14600.0,11.7838,11.7838,11.7734,11.7734,14600.0
2007-03-06 15:25:00,22.72,22.75,22.71,22.75,47100.0,11.7786,11.7942,11.7734,11.7942,47100.0
2007-03-06 15:30:00,22.76,22.76,22.74,22.75,52300.0,11.7994,11.7994,11.789,11.7942,52300.0
2007-03-06 15:35:00,22.76,22.76,22.74,22.76,57200.0,11.7994,11.7994,11.789,11.7994,57200.0
2007-03-06 15:40:00,22.76,22.77,22.75,22.76,60300.0,11.7994,11.8045,11.7942,11.7994,60300.0
2007-03-06 15:45:00,22.76,22.76,22.72,22.72,22700.0,11.7994,11.7994,11.7786,11.7786,22700.0
2007-03-06 15:50:00,22.73,22.74,22.72,22.74,33400.0,11.7838,11.789,11.7786,11.789,33400.0
2007-03-06 15:55:00,22.74,22.74,22.7,22.73,70500.0,11.789,11.789,11.7683,11.7838,70500.0
2007-03-07 09:30:00,22.74,22.84,22.59,22.68,65400.0,11.789,11.8408,11.7112,11.7579,65400.0
2007-03-07 09:35:00,22.67,22.67,22.54,22.58,14900.0,11.7527,11.7527,11.6853,11.706,14900.0
2007-03-07 09:40:00,22.59,22.62,22.56,22.6,17400.0,11.7112,11.7268,11.6957,11.7164,17400.0
2007-03-07 09:45:00,22.6,22.62,22.57,22.62,71000.0,11.7164,11.7268,11.7009,11.7268,71000.0
2007-03-07 09:50:00,22.61,22.63,22.58,22.58,42600.0,11.7216,11.732,11.706,11.706,42600.0
2007-03-07 09:55:00,22.58,22.58,22.54,22.54,55500.0,11.706,11.706,11.6853,11.6853,55500.0
2007-03-07 10:00:00,22.55,22.55,22.51,22.51,58500.0,11.6905,11.6905,11.6698,11.6698,58500.0
2007-03-07 10:05:00,22.51,22.51,22.5,22.51,54000.0,11.6698,11.6698,11.6646,11.6698,54000.0
2007-03-07 10:10:00,22.51,22.51,22.5,22.5,13200.0,11.6698,11.6698,11.6646,11.6646,13200.0
2007-03-07 10:15:00,22.51,22.51,22.5,22.51,30900.0,11.6698,11.6698,11.6646,11.6698,30900.0
2007-03-07 10:20:00,22.51,22.51,22.5,22.51,34000.0,11.6698,11.6698,11.6646,11.6698,34000.0
2007-03-07 10:25:00,22.5,22.55,22.49,22.55,94400.0,11.6646,11.6905,11.6594,11.6905,94400.0
2007-03-07 10:30:00,22.55,22.55,22.52,22.53,34700.0,11.6905,11.6905,11.6749,11.6801,34700.0
2007-03-07 10:35:00,22.53,22.53,22.52,22.52,11200.0,11.6801,11.6801,11.6749,11.6749,11200.0
2007-03-07 10:40:00,22.53,22.53,22.52,22.52,5300.0,11.6801,11.6801,11.6749,11.6749,5300.0
2007-03-07 10:45:00,22.52,22.53,22.52,22.52,12600.0,11.6749,11.6801,11.6749,11.6749,12600.0
2007-03-07 10:50:00,22.52,22.53,22.52,22.52,2800.0,11.6749,11.6801,11.6749,11.6749,2800.0
2007-03-07 10:55:00,22.53,22.55,22.53,22.54,35700.0,11.6801,11.6905,11.6801,11.6853,35700.0
2007-03-07 11:00:00,22.54,22.55,22.52,22.53,65800.0,11.6853,11.6905,11.6749,11.6801,65800.0
2007-03-07 11:05:00,22.52,22.53,22.52,22.53,8800.0,11.6749,11.6801,11.6749,11.6801,8800.0
2007-03-07 11:10:00,22.52,22.53,22.5,22.5,27000.0,11.6749,11.6801,11.6646,11.6646,27000.0
2007-03-07 11:15:00,22.5,22.51,22.5,22.5,11300.0,11.6646,11.6698,11.6646,11.6646,11300.0
2007-03-07 11:20:00,22.5,22.5,22.47,22.47,14200.0,11.6646,11.6646,11.649,11.649,14200.0
2007-03-07 11:25:00,22.46,22.47,22.45,22.45,16600.0,11.6438,11.649,11.6386,11.6386,16600.0
2007-03-07 11:30:00,22.45,22.46,22.42,22.42,14200.0,11.6386,11.6438,11.6231,11.6231,14200.0
2007-03-07 11:35:00,22.42,22.43,22.41,22.42,29200.0,11.6231,11.6283,11.6179,11.6231,29200.0
2007-03-07 11:40:00,22.42,22.45,22.42,22.44,12800.0,11.6231,11.6386,11.6231,11.6335,12800.0
2007-03-07 11:45:00,22.44,22.45,22.44,22.44,13500.0,11.6335,11.6386,11.6335,11.6335,13500.0
2007-03-07 11:50:00,22.44,22.45,22.44,22.44,6200.0,11.6335,11.6386,11.6335,11.6335,6200.0
2007-03-07 11:55:00,22.44,22.45,22.44,22.44,7600.0,11.6335,11.6386,11.6335,11.6335,7600.0
2007-03-07 12:00:00,22.44,22.45,22.44,22.44,6600.0,11.6335,11.6386,11.6335,11.6335,6600.0
2007-03-07 12:05:00,22.44,22.45,22.44,22.45,7200.0,11.6335,11.6386,11.6335,11.6386,7200.0
2007-03-07 12:10:00,22.45,22.45,22.44,22.44,6700.0,11.6386,11.6386,11.6335,11.6335,6700.0
2007-03-07 12:15:00,22.45,22.45,22.44,22.44,9500.0,11.6386,11.6386,11.6335,11.6335,9500.0
2007-03-07 12:20:00,22.44,22.44,22.41,22.44,4900.0,11.6335,11.6335,11.6179,11.6335,4900.0
2007-03-07 12:25:00,22.44,22.44,22.44,22.44,6600.0,11.6335,11.6335,11.6335,11.6335,6600.0
2007-03-07 12:30:00,22.44,22.54,22.44,22.52,20200.0,11.6335,11.6853,11.6335,11.6749,20200.0
2007-03-07 12:35:00,22.51,22.51,22.41,22.46,22600.0,11.6698,11.6698,11.6179,11.6438,22600.0
2007-03-07 12:40:00,22.45,22.46,22.45,22.46,1300.0,11.6386,11.6438,11.6386,11.6438,1300.0
2007-03-07 12:45:00,22.45,22.54,22.45,22.52,9900.0,11.6386,11.6853,11.6386,11.6749,9900.0
2007-03-07 12:50:00,22.52,22.52,22.51,22.52,4100.0,11.6749,11.6749,11.6698,11.6749,4100.0
2007-03-07 12:55:00,22.52,22.52,22.51,22.52,5700.0,11.6749,11.6749,11.6698,11.6749,5700.0
2007-03-07 13:00:00,22.52,22.53,22.51,22.52,42700.0,11.6749,11.6801,11.6698,11.6749,42700.0
2007-03-07 13:05:00,22.52,22.56,22.52,22.56,12800.0,11.6749,11.6957,11.6749,11.6957,12800.0
2007-03-07 13:10:00,22.51,22.58,22.51,22.57,29300.0,11.6698,11.706,11.6698,11.7009,29300.0
2007-03-07 13:15:00,22.57,22.57,22.56,22.57,15100.0,11.7009,11.7009,11.6957,11.7009,15100.0
2007-03-07 13:20:00,22.57,22.57,22.56,22.57,3800.0,11.7009,11.7009,11.6957,11.7009,3800.0
2007-03-07 13:25:00,22.56,22.59,22.56,22.59,32300.0,11.6957,11.7112,11.6957,11.7112,32300.0
2007-03-07 13:30:00,22.58,22.6,22.58,22.6,19000.0,11.706,11.7164,11.706,11.7164,19000.0
2007-03-07 13:35:00,22.6,22.61,22.59,22.61,10900.0,11.7164,11.7216,11.7112,11.7216,10900.0
2007-03-07 13:40:00,22.61,22.61,22.6,22.61,5700.0,11.7216,11.7216,11.7164,11.7216,5700.0
2007-03-07 13:45:00,22.62,22.64,22.61,22.64,6500.0,11.7268,11.7372,11.7216,11.7372,6500.0
2007-03-07 13:50:00,22.64,22.64,22.63,22.64,4400.0,11.7372,11.7372,11.732,11.7372,4400.0
2007-03-07 13:55:00,22.64,22.65,22.63,22.64,10700.0,11.7372,11.7423,11.732,11.7372,10700.0
2007-03-07 14:00:00,22.65,22.65,22.63,22.63,48900.0,11.7423,11.7423,11.732,11.732,48900.0
2007-03-07 14:05:00,22.63,22.64,22.61,22.64,23300.0,11.732,11.7372,11.7216,11.7372,23300.0
2007-03-07 14:10:00,22.63,22.63,22.61,22.61,17900.0,11.732,11.732,11.7216,11.7216,17900.0
2007-03-07 14:15:00,22.61,22.63,22.61,22.63,12100.0,11.7216,11.732,11.7216,11.732,12100.0
2007-03-07 14:20:00,22.63,22.64,22.62,22.63,17900.0,11.732,11.7372,11.7268,11.732,17900.0
2007-03-07 14:25:00,22.62,22.63,22.62,22.62,11600.0,11.7268,11.732,11.7268,11.7268,11600.0
2007-03-07 14:30:00,22.63,22.66,22.62,22.65,11900.0,11.732,11.7475,11.7268,11.7423,11900.0
2007-03-07 14:35:00,22.65,22.67,22.65,22.65,31000.0,11.7423,11.7527,11.7423,11.7423,31000.0
2007-03-07 14:40:00,22.65,22.66,22.65,22.66,11400.0,11.7423,11.7475,11.7423,11.7475,11400.0
2007-03-07 14:45:00,22.66,22.66,22.65,22.66,1900.0,11.7475,11.7475,11.7423,11.7475,1900.0
2007-03-07 14:50:00,22.66,22.66,22.65,22.65,13900.0,11.7475,11.7475,11.7423,11.7423,13900.0
2007-03-07 14:55:00,22.66,22.66,22.65,22.65,12300.0,11.7475,11.7475,11.7423,11.7423,12300.0
2007-03-07 15:00:00,22.66,22.67,22.65,22.66,22300.0,11.7475,11.7527,11.7423,11.7475,22300.0
2007-03-07 15:05:00,22.67,22.68,22.67,22.67,14600.0,11.7527,11.7579,11.7527,11.7527,14600.0
2007-03-07 15:10:00,22.67,22.68,22.67,22.67,4900.0,11.7527,11.7579,11.7527,11.7527,4900.0
2007-03-07 15:15:00,22.67,22.68,22.67,22.67,8400.0,11.7527,11.7579,11.7527,11.7527,8400.0
2007-03-07 15:20:00,22.67,22.67,22.65,22.65,56200.0,11.7527,11.7527,11.7423,11.7423,56200.0
2007-03-07 15:25:00,22.65,22.66,22.65,22.65,22400.0,11.7423,11.7475,11.7423,11.7423,22400.0
2007-03-07 15:30:00,22.65,22.65,22.62,22.63,25100.0,11.7423,11.7423,11.7268,11.732,25100.0
2007-03-07 15:35:00,22.63,22.63,22.61,22.61,13200.0,11.732,11.732,11.7216,11.7216,13200.0
2007-03-07 15:40:00,22.61,22.62,22.61,22.61,7100.0,11.7216,11.7268,11.7216,11.7216,7100.0
2007-03-07 15:45:00,22.61,22.61,22.57,22.58,29300.0,11.7216,11.7216,11.7009,11.706,29300.0
2007-03-07 15:50:00,22.57,22.58,22.57,22.57,30800.0,11.7009,11.706,11.7009,11.7009,30800.0
2007-03-07 15:55:00,22.57,22.57,22.54,22.55,60100.0,11.7009,11.7009,11.6853,11.6905,60100.0
2007-03-08 09:30:00,22.57,22.68,22.57,22.68,21700.0,11.7009,11.7579,11.7009,11.7579,21700.0
2007-03-08 09:35:00,22.7,22.79,22.68,22.79,8400.0,11.7683,11.8149,11.7579,11.8149,8400.0
2007-03-08 09:40:00,22.79,22.82,22.79,22.81,11200.0,11.8149,11.8305,11.8149,11.8253,11200.0
2007-03-08 09:45:00,22.81,22.82,22.81,22.82,4100.0,11.8253,11.8305,11.8253,11.8305,4100.0
2007-03-08 09:50:00,22.81,22.82,22.81,22.81,19000.0,11.8253,11.8305,11.8253,11.8253,19000.0
2007-03-08 09:55:00,22.81,22.83,22.81,22.83,12500.0,11.8253,11.8357,11.8253,11.8357,12500.0
2007-03-08 10:00:00,22.82,22.82,22.79,22.8,24300.0,11.8305,11.8305,11.8149,11.8201,24300.0
2007-03-08 10:05:00,22.79,22.8,22.79,22.8,2500.0,11.8149,11.8201,11.8149,11.8201,2500.0
2007-03-08 10:10:00,22.8,22.8,22.79,22.8,12700.0,11.8201,11.8201,11.8149,11.8201,12700.0
2007-03-08 10:15:00,22.79,22.8,22.79,22.79,5500.0,11.8149,11.8201,11.8149,11.8149,5500.0
2007-03-08 10:20:00,22.8,22.82,22.8,22.82,5100.0,11.8201,11.8305,11.8201,11.8305,5100.0
2007-03-08 10:25:00,22.82,22.87,22.81,22.87,14200.0,11.8305,11.8564,11.8253,11.8564,14200.0
2007-03-08 10:30:00,22.86,22.87,22.86,22.86,6600.0,11.8512,11.8564,11.8512,11.8512,6600.0
2007-03-08 10:35:00,22.87,22.88,22.78,22.88,48200.0,11.8564,11.8616,11.8097,11.8616,48200.0
2007-03-08 10:40:00,22.88,22.88,22.85,22.86,31500.0,11.8616,11.8616,11.846,11.8512,31500.0
2007-03-08 10:45:00,22.87,22.87,22.86,22.87,7200.0,11.8564,11.8564,11.8512,11.8564,7200.0
2007-03-08 10:50:00,22.87,22.87,22.86,22.87,14300.0,11.8564,11.8564,11.8512,11.8564,14300.0
2007-03-08 10:55:00,22.86,22.87,22.86,22.87,5500.0,11.8512,11.8564,11.8512,11.8564,5500.0
2007-03-08 11:00:00,22.86,22.87,22.86,22.87,9600.0,11.8512,11.8564,11.8512,11.8564,9600.0
2007-03-08 11:05:00,22.86,22.87,22.86,22.87,8200.0,11.8512,11.8564,11.8512,11.8564,8200.0
2007-03-08 11:10:00,22.87,22.87,22.86,22.86,14400.0,11.8564,11.8564,11.8512,11.8512,14400.0
2007-03-08 11:15:00,22.85,22.86,22.81,22.82,10600.0,11.846,11.8512,11.8253,11.8305,10600.0
2007-03-08 11:20:00,22.81,22.82,22.8,22.81,3500.0,11.8253,11.8305,11.8201,11.8253,3500.0
2007-03-08 11:25:00,22.8,22.81,22.79,22.8,6400.0,11.8201,11.8253,11.8149,11.8201,6400.0
2007-03-08 11:30:00,22.79,22.8,22.78,22.79,12000.0,11.8149,11.8201,11.8097,11.8149,12000.0
2007-03-08 11:35:00,22.79,22.79,22.78,22.78,3600.0,11.8149,11.8149,11.8097,11.8097,3600.0
2007-03-08 11:40:00,22.79,22.79,22.78,22.78,9300.0,11.8149,11.8149,11.8097,11.8097,9300.0
2007-03-08 11:45:00,22.78,22.81,22.78,22.81,16900.0,11.8097,11.8253,11.8097,11.8253,16900.0
2007-03-08 11:50:00,22.8,22.81,22.8,22.8,4300.0,11.8201,11.8253,11.8201,11.8201,4300.0
2007-03-08 11:55:00,22.8,22.81,22.8,22.81,34300.0,11.8201,11.8253,11.8201,11.8253,34300.0
2007-03-08 12:00:00,22.8,22.81,22.8,22.81,900.0,11.8201,11.8253,11.8201,11.8253,900.0
2007-03-08 12:05:00,22.8,22.81,22.8,22.8,1700.0,11.8201,11.8253,11.8201,11.8201,1700.0
2007-03-08 12:10:00,22.8,22.81,22.8,22.81,4500.0,11.8201,11.8253,11.8201,11.8253,4500.0
2007-03-08 12:15:00,22.81,22.81,22.8,22.81,1400.0,11.8253,11.8253,11.8201,11.8253,1400.0
2007-03-08 12:20:00,22.8,22.82,22.8,22.82,16100.0,11.8201,11.8305,11.8201,11.8305,16100.0
2007-03-08 12:25:00,22.81,22.82,22.81,22.81,3100.0,11.8253,11.8305,11.8253,11.8253,3100.0
2007-03-08 12:30:00,22.81,22.83,22.81,22.83,23900.0,11.8253,11.8357,11.8253,11.8357,23900.0
2007-03-08 12:35:00,22.83,22.84,22.83,22.83,21400.0,11.8357,11.8408,11.8357,11.8357,21400.0
2007-03-08 12:40:00,22.83,22.84,22.83,22.83,10900.0,11.8357,11.8408,11.8357,11.8357,10900.0
2007-03-08 12:45:00,22.83,22.84,22.82,22.83,5900.0,11.8357,11.8408,11.8305,11.8357,5900.0
2007-03-08 12:50:00,22.83,22.83,22.82,22.83,2900.0,11.8357,11.8357,11.8305,11.8357,2900.0
2007-03-08 12:55:00,22.82,22.83,22.82,22.82,7800.0,11.8305,11.8357,11.8305,11.8305,7800.0
2007-03-08 13:00:00,22.83,22.83,22.82,22.83,5000.0,11.8357,11.8357,11.8305,11.8357,5000.0
2007-03-08 13:05:00,22.82,22.83,22.82,22.83,6400.0,11.8305,11.8357,11.8305,11.8357,6400.0
2007-03-08 13:10:00,22.82,22.83,22.82,22.83,3700.0,11.8305,11.8357,11.8305,11.8357,3700.0
2007-03-08 13:15:00,22.82,22.83,22.82,22.83,1500.0,11.8305,11.8357,11.8305,11.8357,1500.0
2007-03-08 13:20:00,22.82,22.83,22.82,22.83,6400.0,11.8305,11.8357,11.8305,11.8357,6400.0
2007-03-08 13:25:00,22.82,22.83,22.82,22.83,1700.0,11.8305,11.8357,11.8305,11.8357,1700.0
2007-03-08 13:30:00,22.82,22.83,22.82,22.83,7600.0,11.8305,11.8357,11.8305,11.8357,7600.0
2007-03-08 13:35:00,22.82,22.83,22.82,22.83,4700.0,11.8305,11.8357,11.8305,11.8357,4700.0
2007-03-08 13:40:00,22.82,22.83,22.81,22.82,12900.0,11.8305,11.8357,11.8253,11.8305,12900.0
2007-03-08 13:45:00,22.81,22.83,22.81,22.83,782600.0,11.8253,11.8357,11.8253,11.8357,782600.0
2007-03-08 13:50:00,22.83,22.83,22.82,22.83,3100.0,11.8357,11.8357,11.8305,11.8357,3100.0
2007-03-08 13:55:00,22.82,22.87,22.82,22.86,51700.0,11.8305,11.8564,11.8305,11.8512,51700.0
2007-03-08 14:00:00,22.87,22.87,22.86,22.86,49900.0,11.8564,11.8564,11.8512,11.8512,49900.0
2007-03-08 14:05:00,22.86,22.88,22.86,22.87,21700.0,11.8512,11.8616,11.8512,11.8564,21700.0
2007-03-08 14:10:00,22.87,22.88,22.87,22.87,32000.0,11.8564,11.8616,11.8564,11.8564,32000.0
2007-03-08 14:15:00,22.87,22.88,22.87,22.87,35900.0,11.8564,11.8616,11.8564,11.8564,35900.0
2007-03-08 14:20:00,22.87,22.88,22.87,22.87,8800.0,11.8564,11.8616,11.8564,11.8564,8800.0
2007-03-08 14:25:00,22.87,22.88,22.86,22.86,20000.0,11.8564,11.8616,11.8512,11.8512,20000.0
2007-03-08 14:30:00,22.86,22.86,22.83,22.83,22700.0,11.8512,11.8512,11.8357,11.8357,22700.0
2007-03-08 14:35:00,22.84,22.84,22.79,22.81,56700.0,11.8408,11.8408,11.8149,11.8253,56700.0
2007-03-08 14:40:00,22.81,22.83,22.8,22.82,32000.0,11.8253,11.8357,11.8201,11.8305,32000.0
2007-03-08 14:45:00,22.82,22.85,22.82,22.85,51000.0,11.8305,11.846,11.8305,11.846,51000.0
2007-03-08 14:50:00,22.84,22.85,22.84,22.84,3500.0,11.8408,11.846,11.8408,11.8408,3500.0
2007-03-08 14:55:00,22.84,22.85,22.83,22.84,22800.0,11.8408,11.846,11.8357,11.8408,22800.0
2007-03-08 15:00:00,22.84,22.85,22.84,22.84,6700.0,11.8408,11.846,11.8408,11.8408,6700.0
2007-03-08 15:05:00,22.84,22.85,22.84,22.84,5400.0,11.8408,11.846,11.8408,11.8408,5400.0
2007-03-08 15:10:00,22.85,22.85,22.84,22.84,2600.0,11.846,11.846,11.8408,11.8408,2600.0
2007-03-08 15:15:00,22.84,22.85,22.84,22.85,3600.0,11.8408,11.846,11.8408,11.846,3600.0
2007-03-08 15:20:00,22.84,22.85,22.84,22.84,27800.0,11.8408,11.846,11.8408,11.8408,27800.0
2007-03-08 15:25:00,22.85,22.88,22.84,22.87,49800.0,11.846,11.8616,11.8408,11.8564,49800.0
2007-03-08 15:30:00,22.87,22.93,22.87,22.92,111300.0,11.8564,11.8875,11.8564,11.8823,111300.0
2007-03-08 15:35:00,22.92,22.94,22.82,22.92,136300.0,11.8823,11.8927,11.8305,11.8823,136300.0
2007-03-08 15:40:00,22.92,22.93,22.91,22.92,35800.0,11.8823,11.8875,11.8771,11.8823,35800.0
2007-03-08 15:45:00,22.91,22.92,22.9,22.91,164200.0,11.8771,11.8823,11.8719,11.8771,164200.0
2007-03-08 15:50:00,22.92,22.92,22.91,22.91,120500.0,11.8823,11.8823,11.8771,11.8771,120500.0
2007-03-08 15:55:00,22.92,22.95,22.82,22.93,329200.0,11.8823,11.8979,11.8305,11.8875,329200.0
2007-03-09 09:30:00,22.8,23.0,22.76,22.99,84700.0,11.8201,11.9238,11.7994,11.9186,84700.0
2007-03-09 09:35:00,22.98,22.99,22.92,22.93,34900.0,11.9134,11.9186,11.8823,11.8875,34900.0
2007-03-09 09:40:00,22.93,22.93,22.9,22.9,13700.0,11.8875,11.8875,11.8719,11.8719,13700.0
2007-03-09 09:45:00,22.89,22.92,22.87,22.92,40500.0,11.8668,11.8823,11.8564,11.8823,40500.0
2007-03-09 09:50:00,22.92,22.92,22.83,22.83,21400.0,11.8823,11.8823,11.8357,11.8357,21400.0
2007-03-09 09:55:00,22.84,22.87,22.81,22.81,37100.0,11.8408,11.8564,11.8253,11.8253,37100.0
2007-03-09 10:00:00,22.82,22.82,22.73,22.73,75000.0,11.8305,11.8305,11.7838,11.7838,75000.0
2007-03-09 10:05:00,22.73,22.82,22.72,22.81,53000.0,11.7838,11.8305,11.7786,11.8253,53000.0
2007-03-09 10:10:00,22.81,22.85,22.79,22.79,11100.0,11.8253,11.846,11.8149,11.8149,11100.0
2007-03-09 10:15:00,22.8,22.81,22.76,22.76,24100.0,11.8201,11.8253,11.7994,11.7994,24100.0
2007-03-09 10:20:00,22.76,22.79,22.75,22.79,23500.0,11.7994,11.8149,11.7942,11.8149,23500.0
2007-03-09 10:25:00,22.79,22.81,22.78,22.78,8500.0,11.8149,11.8253,11.8097,11.8097,8500.0
2007-03-09 10:30:00,22.78,22.78,22.74,22.74,20200.0,11.8097,11.8097,11.789,11.789,20200.0
2007-03-09 10:35:00,22.75,22.76,22.74,22.75,9300.0,11.7942,11.7994,11.789,11.7942,9300.0
2007-03-09 10:40:00,22.76,22.76,22.75,22.76,8500.0,11.7994,11.7994,11.7942,11.7994,8500.0
2007-03-09 10:45:00,22.76,22.76,22.75,22.75,3800.0,11.7994,11.7994,11.7942,11.7942,3800.0
2007-03-09 10:50:00,22.76,22.84,22.75,22.84,24200.0,11.7994,11.8408,11.7942,11.8408,24200.0
2007-03-09 10:55:00,22.83,22.87,22.83,22.87,12000.0,11.8357,11.8564,11.8357,11.8564,12000.0
2007-03-09 11:00:00,22.87,22.9,22.85,22.86,56300.0,11.8564,11.8719,11.846,11.8512,56300.0
2007-03-09 11:05:00,22.86,22.87,22.84,22.84,15600.0,11.8512,11.8564,11.8408,11.8408,15600.0
2007-03-09 11:10:00,22.84,22.84,22.82,22.83,10900.0,11.8408,11.8408,11.8305,11.8357,10900.0
2007-03-09 11:15:00,22.83,22.84,22.83,22.83,23400.0,11.8357,11.8408,11.8357,11.8357,23400.0
2007-03-09 11:20:00,22.83,22.84,22.83,22.83,10500.0,11.8357,11.8408,11.8357,11.8357,10500.0
2007-03-09 11:25:00,22.83,22.84,22.83,22.83,2300.0,11.8357,11.8408,11.8357,11.8357,2300.0
2007-03-09 11:30:00,22.84,22.84,22.83,22.83,6200.0,11.8408,11.8408,11.8357,11.8357,6200.0
2007-03-09 11:35:00,22.84,22.86,22.84,22.86,17900.0,11.8408,11.8512,11.8408,11.8512,17900.0
2007-03-09 11:40:00,22.85,22.85,22.84,22.84,8800.0,11.846,11.846,11.8408,11.8408,8800.0
2007-03-09 11:45:00,22.84,22.85,22.84,22.84,2800.0,11.8408,11.846,11.8408,11.8408,2800.0
2007-03-09 11:50:00,22.84,22.84,22.83,22.84,31300.0,11.8408,11.8408,11.8357,11.8408,31300.0
2007-03-09 11:55:00,22.84,22.85,22.84,22.84,11400.0,11.8408,11.846,11.8408,11.8408,11400.0
2007-03-09 12:00:00,22.84,22.85,22.83,22.84,12600.0,11.8408,11.846,11.8357,11.8408,12600.0
2007-03-09 12:05:00,22.83,22.85,22.83,22.84,9400.0,11.8357,11.846,11.8357,11.8408,9400.0
2007-03-09 12:10:00,22.84,22.85,22.84,22.85,6300.0,11.8408,11.846,11.8408,11.846,6300.0
2007-03-09 12:15:00,22.85,22.85,22.84,22.84,2000.0,11.846,11.846,11.8408,11.8408,2000.0
2007-03-09 12:20:00,22.84,22.85,22.84,22.84,2500.0,11.8408,11.846,11.8408,11.8408,2500.0
2007-03-09 12:25:00,22.84,22.85,22.84,22.85,14200.0,11.8408,11.846,11.8408,11.846,14200.0
2007-03-09 12:30:00,22.84,22.85,22.84,22.84,6300.0,11.8408,11.846,11.8408,11.8408,6300.0
2007-03-09 12:35:00,22.84,22.85,22.84,22.85,46100.0,11.8408,11.846,11.8408,11.846,46100.0
2007-03-09 12:40:00,22.85,22.85,22.84,22.84,11900.0,11.846,11.846,11.8408,11.8408,11900.0
2007-03-09 12:45:00,22.84,22.85,22.84,22.84,8200.0,11.8408,11.846,11.8408,11.8408,8200.0
2007-03-09 12:50:00,22.84,22.85,22.84,22.84,2400.0,11.8408,11.846,11.8408,11.8408,2400.0
2007-03-09 12:55:00,22.85,22.85,22.84,22.84,4200.0,11.846,11.846,11.8408,11.8408,4200.0
2007-03-09 13:00:00,22.85,22.85,22.84,22.85,16800.0,11.846,11.846,11.8408,11.846,16800.0
2007-03-09 13:05:00,22.85,22.85,22.84,22.84,1200.0,11.846,11.846,11.8408,11.8408,1200.0
2007-03-09 13:10:00,22.84,22.85,22.73,22.85,78400.0,11.8408,11.846,11.7838,11.846,78400.0
2007-03-09 13:15:00,22.84,22.85,22.83,22.85,36600.0,11.8408,11.846,11.8357,11.846,36600.0
2007-03-09 13:20:00,22.84,22.85,22.84,22.85,3900.0,11.8408,11.846,11.8408,11.846,3900.0
2007-03-09 13:25:00,22.84,22.85,22.84,22.85,2100.0,11.8408,11.846,11.8408,11.846,2100.0
2007-03-09 13:30:00,22.84,22.86,22.84,22.85,7000.0,11.8408,11.8512,11.8408,11.846,7000.0
2007-03-09 13:35:00,22.85,22.86,22.85,22.85,2600.0,11.846,11.8512,11.846,11.846,2600.0
2007-03-09 13:40:00,22.86,22.86,22.85,22.85,6400.0,11.8512,11.8512,11.846,11.846,6400.0
2007-03-09 13:45:00,22.86,22.87,22.85,22.87,14200.0,11.8512,11.8564,11.846,11.8564,14200.0
2007-03-09 13:50:00,22.86,22.86,22.83,22.83,42200.0,11.8512,11.8512,11.8357,11.8357,42200.0
2007-03-09 13:55:00,22.83,22.86,22.83,22.85,20900.0,11.8357,11.8512,11.8357,11.846,20900.0
2007-03-09 14:00:00,22.85,22.86,22.84,22.84,15800.0,11.846,11.8512,11.8408,11.8408,15800.0
2007-03-09 14:05:00,22.84,22.85,22.84,22.85,11900.0,11.8408,11.846,11.8408,11.846,11900.0
2007-03-09 14:10:00,22.86,22.86,22.85,22.85,15100.0,11.8512,11.8512,11.846,11.846,15100.0
2007-03-09 14:15:00,22.85,22.86,22.85,22.85,2600.0,11.846,11.8512,11.846,11.846,2600.0
2007-03-09 14:20:00,22.85,22.86,22.85,22.85,5500.0,11.846,11.8512,11.846,11.846,5500.0
2007-03-09 14:25:00,22.86,22.86,22.83,22.84,54400.0,11.8512,11.8512,11.8357,11.8408,54400.0
2007-03-09 14:30:00,22.84,22.86,22.84,22.85,21700.0,11.8408,11.8512,11.8408,11.846,21700.0
2007-03-09 14:35:00,22.84,22.88,22.84,22.88,17700.0,11.8408,11.8616,11.8408,11.8616,17700.0
2007-03-09 14:40:00,22.88,22.89,22.87,22.87,11500.0,11.8616,11.8668,11.8564,11.8564,11500.0
2007-03-09 14:45:00,22.87,22.88,22.87,22.87,3100.0,11.8564,11.8616,11.8564,11.8564,3100.0
2007-03-09 14:50:00,22.88,22.88,22.84,22.84,36300.0,11.8616,11.8616,11.8408,11.8408,36300.0
2007-03-09 14:55:00,22.84,22.86,22.84,22.86,14700.0,11.8408,11.8512,11.8408,11.8512,14700.0
2007-03-09 15:00:00,22.86,22.88,22.86,22.87,14300.0,11.8512,11.8616,11.8512,11.8564,14300.0
2007-03-09 15:05:00,22.88,22.88,22.87,22.87,2600.0,11.8616,11.8616,11.8564,11.8564,2600.0
2007-03-09 15:10:00,22.87,22.9,22.87,22.89,11800.0,11.8564,11.8719,11.8564,11.8668,11800.0
2007-03-09 15:15:00,22.89,22.9,22.88,22.88,17900.0,11.8668,11.8719,11.8616,11.8616,17900.0
2007-03-09 15:20:00,22.89,22.89,22.87,22.87,19100.0,11.8668,11.8668,11.8564,11.8564,19100.0
2007-03-09 15:25:00,22.88,22.88,22.87,22.87,12200.0,11.8616,11.8616,11.8564,11.8564,12200.0
2007-03-09 15:30:00,22.87,22.89,22.86,22.88,48500.0,11.8564,11.8668,11.8512,11.8616,48500.0
2007-03-09 15:35:00,22.88,22.91,22.88,22.91,31900.0,11.8616,11.8771,11.8616,11.8771,31900.0
2007-03-09 15:40:00,22.9,22.91,22.9,22.91,8000.0,11.8719,11.8771,11.8719,11.8771,8000.0
2007-03-09 15:45:00,22.9,22.91,22.9,22.9,24200.0,11.8719,11.8771,11.8719,11.8719,24200.0
2007-03-09 15:50:00,22.9,22.91,22.9,22.9,16100.0,11.8719,11.8771,11.8719,11.8719,16100.0
2007-03-09 15:55:00,22.91,22.91,22.89,22.89,121000.0,11.8771,11.8771,11.8668,11.8668,121000.0
2007-03-12 09:30:00,22.78,23.0,22.72,22.72,56500.0,11.8097,11.9238,11.7786,11.7786,56500.0
2007-03-12 09:35:00,22.72,22.79,22.7,22.74,35500.0,11.7786,11.8149,11.7683,11.789,35500.0
2007-03-12 09:40:00,22.74,22.8,22.72,22.8,24700.0,11.789,11.8201,11.7786,11.8201,24700.0
2007-03-12 09:45:00,22.81,22.83,22.8,22.8,18200.0,11.8253,11.8357,11.8201,11.8201,18200.0
2007-03-12 09:50:00,22.81,22.84,22.81,22.82,22600.0,11.8253,11.8408,11.8253,11.8305,22600.0
2007-03-12 09:55:00,22.82,22.84,22.8,22.81,28500.0,11.8305,11.8408,11.8201,11.8253,28500.0
2007-03-12 10:00:00,22.81,22.83,22.81,22.83,11200.0,11.8253,11.8357,11.8253,11.8357,11200.0
2007-03-12 10:05:00,22.82,22.82,22.81,22.82,6000.0,11.8305,11.8305,11.8253,11.8305,6000.0
2007-03-12 10:10:00,22.82,22.84,22.82,22.84,4000.0,11.8305,11.8408,11.8305,11.8408,4000.0
2007-03-12 10:15:00,22.83,22.83,22.8,22.8,12600.0,11.8357,11.8357,11.8201,11.8201,12600.0
2007-03-12 10:20:00,22.81,22.81,22.79,22.79,8500.0,11.8253,11.8253,11.8149,11.8149,8500.0
2007-03-12 10:25:00,22.78,22.78,22.76,22.76,23200.0,11.8097,11.8097,11.7994,11.7994,23200.0
2007-03-12 10:30:00,22.73,22.73,22.72,22.73,5000.0,11.7838,11.7838,11.7786,11.7838,5000.0
2007-03-12 10:35:00,22.73,22.73,22.72,22.73,3900.0,11.7838,11.7838,11.7786,11.7838,3900.0
2007-03-12 10:40:00,22.72,22.72,22.68,22.68,12300.0,11.7786,11.7786,11.7579,11.7579,12300.0
2007-03-12 10:45:00,22.69,22.69,22.67,22.68,7500.0,11.7631,11.7631,11.7527,11.7579,7500.0
2007-03-12 10:50:00,22.68,22.69,22.67,22.69,6800.0,11.7579,11.7631,11.7527,11.7631,6800.0
2007-03-12 10:55:00,22.68,22.69,22.68,22.68,3900.0,11.7579,11.7631,11.7579,11.7579,3900.0
2007-03-12 11:00:00,22.68,22.69,22.68,22.69,6200.0,11.7579,11.7631,11.7579,11.7631,6200.0
2007-03-12 11:05:00,22.69,22.69,22.68,22.69,6500.0,11.7631,11.7631,11.7579,11.7631,6500.0
2007-03-12 11:10:00,22.69,22.69,22.68,22.68,6000.0,11.7631,11.7631,11.7579,11.7579,6000.0
2007-03-12 11:15:00,22.68,22.68,22.68,22.68,0.0,11.7579,11.7579,11.7579,11.7579,0.0
2007-03-12 11:20:00,22.68,22.68,22.68,22.68,0.0,11.7579,11.7579,11.7579,11.7579,0.0
2007-03-12 11:25:00,22.68,22.68,22.68,22.68,0.0,11.7579,11.7579,11.7579,11.7579,0.0
2007-03-12 11:30:00,22.68,22.68,22.68,22.68,0.0,11.7579,11.7579,11.7579,11.7579,0.0
2007-03-12 11:35:00,22.68,22.68,22.67,22.67,1300.0,11.7579,11.7579,11.7527,11.7527,1300.0
2007-03-12 11:40:00,22.67,22.69,22.67,22.69,12100.0,11.7527,11.7631,11.7527,11.7631,12100.0
2007-03-12 11:45:00,22.69,22.69,22.68,22.68,8200.0,11.7631,11.7631,11.7579,11.7579,8200.0
2007-03-12 11:50:00,22.69,22.69,22.68,22.68,1500.0,11.7631,11.7631,11.7579,11.7579,1500.0
2007-03-12 11:55:00,22.69,22.69,22.68,22.69,4000.0,11.7631,11.7631,11.7579,11.7631,4000.0
2007-03-12 12:00:00,22.68,22.69,22.68,22.68,8400.0,11.7579,11.7631,11.7579,11.7579,8400.0
2007-03-12 12:05:00,22.68,22.72,22.68,22.72,14500.0,11.7579,11.7786,11.7579,11.7786,14500.0
2007-03-12 12:10:00,22.71,22.73,22.71,22.72,3000.0,11.7734,11.7838,11.7734,11.7786,3000.0
2007-03-12 12:15:00,22.72,22.73,22.72,22.73,4200.0,11.7786,11.7838,11.7786,11.7838,4200.0
2007-03-12 12:20:00,22.73,22.73,22.72,22.73,900.0,11.7838,11.7838,11.7786,11.7838,900.0
2007-03-12 12:25:00,22.72,22.73,22.71,22.71,10200.0,11.7786,11.7838,11.7734,11.7734,10200.0
2007-03-12 12:30:00,22.71,22.72,22.71,22.72,2400.0,11.7734,11.7786,11.7734,11.7786,2400.0
2007-03-12 12:35:00,22.71,22.72,22.71,22.71,2200.0,11.7734,11.7786,11.7734,11.7734,2200.0
2007-03-12 12:40:00,22.71,22.72,22.71,22.72,3500.0,11.7734,11.7786,11.7734,11.7786,3500.0
2007-03-12 12:45:00,22.72,22.74,22.72,22.74,45700.0,11.7786,11.789,11.7786,11.789,45700.0
2007-03-12 12:50:00,22.73,22.74,22.73,22.74,1700.0,11.7838,11.789,11.7838,11.789,1700.0
2007-03-12 12:55:00,22.73,22.74,22.73,22.74,4100.0,11.7838,11.789,11.7838,11.789,4100.0
2007-03-12 13:00:00,22.74,22.75,22.74,22.74,4800.0,11.789,11.7942,11.789,11.789,4800.0
2007-03-12 13:05:00,22.75,22.76,22.75,22.76,8000.0,11.7942,11.7994,11.7942,11.7994,8000.0
2007-03-12 13:10:00,22.76,22.76,22.74,22.74,14600.0,11.7994,11.7994,11.789,11.789,14600.0
2007-03-12 13:15:00,22.74,22.74,22.74,22.74,800.0,11.789,11.789,11.789,11.789,800.0
2007-03-12 13:20:00,22.74,22.75,22.74,22.75,1900.0,11.789,11.7942,11.789,11.7942,1900.0
2007-03-12 13:25:00,22.75,22.75,22.74,22.75,2900.0,11.7942,11.7942,11.789,11.7942,2900.0
2007-03-12 13:30:00,22.74,22.74,22.74,22.74,4000.0,11.789,11.789,11.789,11.789,4000.0
2007-03-12 13:35:00,22.74,22.74,22.74,22.74,4800.0,11.789,11.789,11.789,11.789,4800.0
2007-03-12 13:40:00,22.74,22.75,22.74,22.74,11700.0,11.789,11.7942,11.789,11.789,11700.0
2007-03-12 13:45:00,22.74,22.75,22.74,22.74,9600.0,11.789,11.7942,11.789,11.789,9600.0
2007-03-12 13:50:00,22.75,22.75,22.74,22.74,2200.0,11.7942,11.7942,11.789,11.789,2200.0
2007-03-12 13:55:00,22.74,22.75,22.74,22.75,11000.0,11.789,11.7942,11.789,11.7942,11000.0
2007-03-12 14:00:00,22.74,22.75,22.74,22.74,18900.0,11.789,11.7942,11.789,11.789,18900.0
2007-03-12 14:05:00,22.74,22.74,22.74,22.74,8700.0,11.789,11.789,11.789,11.789,8700.0
2007-03-12 14:10:00,22.74,22.75,22.74,22.74,8400.0,11.789,11.7942,11.789,11.789,8400.0
2007-03-12 14:15:00,22.74,22.76,22.74,22.76,26100.0,11.789,11.7994,11.789,11.7994,26100.0
2007-03-12 14:20:00,22.75,22.78,22.75,22.78,20200.0,11.7942,11.8097,11.7942,11.8097,20200.0
2007-03-12 14:25:00,22.77,22.78,22.77,22.77,1900.0,11.8045,11.8097,11.8045,11.8045,1900.0
2007-03-12 14:30:00,22.77,22.78,22.77,22.78,8600.0,11.8045,11.8097,11.8045,11.8097,8600.0
2007-03-12 14:35:00,22.78,22.78,22.77,22.78,14500.0,11.8097,11.8097,11.8045,11.8097,14500.0
2007-03-12 14:40:00,22.78,22.78,22.77,22.78,10000.0,11.8097,11.8097,11.8045,11.8097,10000.0
2007-03-12 14:45:00,22.78,22.8,22.75,22.79,39700.0,11.8097,11.8201,11.7942,11.8149,39700.0
2007-03-12 14:50:00,22.79,22.8,22.79,22.79,10500.0,11.8149,11.8201,11.8149,11.8149,10500.0
2007-03-12 14:55:00,22.79,22.84,22.79,22.84,31000.0,11.8149,11.8408,11.8149,11.8408,31000.0
2007-03-12 15:00:00,22.83,22.89,22.83,22.88,95200.0,11.8357,11.8668,11.8357,11.8616,95200.0
2007-03-12 15:05:00,22.88,22.89,22.87,22.87,11300.0,11.8616,11.8668,11.8564,11.8564,11300.0
2007-03-12 15:10:00,22.88,22.88,22.87,22.88,4200.0,11.8616,11.8616,11.8564,11.8616,4200.0
2007-03-12 15:15:00,22.88,22.88,22.87,22.87,10300.0,11.8616,11.8616,11.8564,11.8564,10300.0
2007-03-12 15:20:00,22.87,22.88,22.86,22.86,43200.0,11.8564,11.8616,11.8512,11.8512,43200.0
2007-03-12 15:25:00,22.86,22.87,22.86,22.87,16200.0,11.8512,11.8564,11.8512,11.8564,16200.0
2007-03-12 15:30:00,22.86,22.87,22.86,22.86,23200.0,11.8512,11.8564,11.8512,11.8512,23200.0
2007-03-12 15:35:00,22.87,22.87,22.86,22.86,60800.0,11.8564,11.8564,11.8512,11.8512,60800.0
2007-03-12 15:40:00,22.87,22.87,22.84,22.84,25400.0,11.8564,11.8564,11.8408,11.8408,25400.0
2007-03-12 15:45:00,22.85,22.85,22.84,22.84,27700.0,11.846,11.846,11.8408,11.8408,27700.0
2007-03-12 15:50:00,22.85,22.85,22.84,22.84,50500.0,11.846,11.846,11.8408,11.8408,50500.0
2007-03-12 15:55:00,22.84,22.87,22.84,22.86,147200.0,11.8408,11.8564,11.8408,11.8512,147200.0
2007-03-13 09:30:00,22.63,22.8,22.37,22.38,104400.0,11.8739,11.9631,11.7375,11.7428,104400.0
2007-03-13 09:35:00,22.37,22.4,22.35,22.36,35700.0,11.7375,11.7532,11.727,11.7323,35700.0
2007-03-13 09:40:00,22.36,22.37,22.29,22.3,58200.0,11.7323,11.7375,11.6955,11.7008,58200.0
2007-03-13 09:45:00,22.29,22.33,22.28,22.3,49900.0,11.6955,11.7165,11.6903,11.7008,49900.0
2007-03-13 09:50:00,22.3,22.3,22.27,22.27,49600.0,11.7008,11.7008,11.685,11.685,49600.0
2007-03-13 09:55:00,22.28,22.28,22.27,22.28,13000.0,11.6903,11.6903,11.685,11.6903,13000.0
2007-03-13 10:00:00,22.27,22.28,22.25,22.26,30300.0,11.685,11.6903,11.6745,11.6798,30300.0
2007-03-13 10:05:00,22.27,22.27,22.21,22.21,51500.0,11.685,11.685,11.6536,11.6536,51500.0
2007-03-13 10:10:00,22.22,22.23,22.19,22.19,71800.0,11.6588,11.664,11.6431,11.6431,71800.0
2007-03-13 10:15:00,22.2,22.2,22.19,22.2,23200.0,11.6483,11.6483,11.6431,11.6483,23200.0
2007-03-13 10:20:00,22.2,22.22,22.19,22.21,28000.0,11.6483,11.6588,11.6431,11.6536,28000.0
2007-03-13 10:25:00,22.21,22.23,22.21,22.23,8400.0,11.6536,11.664,11.6536,11.664,8400.0
2007-03-13 10:30:00,22.24,22.28,22.22,22.22,31600.0,11.6693,11.6903,11.6588,11.6588,31600.0
2007-03-13 10:35:00,22.22,22.23,22.22,22.22,9100.0,11.6588,11.664,11.6588,11.6588,9100.0
2007-03-13 10:40:00,22.23,22.23,22.21,22.22,14700.0,11.664,11.664,11.6536,11.6588,14700.0
2007-03-13 10:45:00,22.21,22.21,22.2,22.21,27100.0,11.6536,11.6536,11.6483,11.6536,27100.0
2007-03-13 10:50:00,22.21,22.21,22.2,22.2,19600.0,11.6536,11.6536,11.6483,11.6483,19600.0
2007-03-13 10:55:00,22.21,22.21,22.19,22.19,9300.0,11.6536,11.6536,11.6431,11.6431,9300.0
2007-03-13 11:00:00,22.19,22.2,22.19,22.2,3100.0,11.6431,11.6483,11.6431,11.6483,3100.0
2007-03-13 11:05:00,22.19,22.2,22.19,22.19,4200.0,11.6431,11.6483,11.6431,11.6431,4200.0
2007-03-13 11:10:00,22.2,22.21,22.19,22.2,22400.0,11.6483,11.6536,11.6431,11.6483,22400.0
2007-03-13 11:15:00,22.2,22.2,22.19,22.19,9500.0,11.6483,11.6483,11.6431,11.6431,9500.0
2007-03-13 11:20:00,22.19,22.2,22.17,22.17,24300.0,11.6431,11.6483,11.6326,11.6326,24300.0
2007-03-13 11:25:00,22.18,22.18,22.17,22.17,7500.0,11.6378,11.6378,11.6326,11.6326,7500.0
2007-03-13 11:30:00,22.18,22.18,22.17,22.18,8400.0,11.6378,11.6378,11.6326,11.6378,8400.0
2007-03-13 11:35:00,22.18,22.21,22.17,22.21,20900.0,11.6378,11.6536,11.6326,11.6536,20900.0
2007-03-13 11:40:00,22.21,22.21,22.19,22.2,20100.0,11.6536,11.6536,11.6431,11.6483,20100.0
2007-03-13 11:45:00,22.19,22.2,22.19,22.2,19000.0,11.6431,11.6483,11.6431,11.6483,19000.0
2007-03-13 11:50:00,22.19,22.19,22.17,22.17,20800.0,11.6431,11.6431,11.6326,11.6326,20800.0
2007-03-13 11:55:00,22.18,22.18,22.17,22.18,10500.0,11.6378,11.6378,11.6326,11.6378,10500.0
2007-03-13 12:00:00,22.17,22.17,22.15,22.15,47600.0,11.6326,11.6326,11.6221,11.6221,47600.0
2007-03-13 12:05:00,22.16,22.16,22.15,22.16,7700.0,11.6273,11.6273,11.6221,11.6273,7700.0
2007-03-13 12:10:00,22.15,22.15,22.12,22.13,23900.0,11.6221,11.6221,11.6063,11.6116,23900.0
2007-03-13 12:15:00,22.12,22.13,22.11,22.11,8100.0,11.6063,11.6116,11.6011,11.6011,8100.0
2007-03-13 12:20:00,22.11,22.11,22.06,22.08,31800.0,11.6011,11.6011,11.5748,11.5853,31800.0
2007-03-13 12:25:00,22.08,22.11,22.07,22.09,37500.0,11.5853,11.6011,11.5801,11.5906,37500.0
2007-03-13 12:30:00,22.09,22.09,22.04,22.06,48400.0,11.5906,11.5906,11.5644,11.5748,48400.0
2007-03-13 12:35:00,22.06,22.1,22.06,22.1,18900.0,11.5748,11.5958,11.5748,11.5958,18900.0
2007-03-13 12:40:00,22.11,22.11,22.1,22.11,28500.0,11.6011,11.6011,11.5958,11.6011,28500.0
2007-03-13 12:45:00,22.11,22.12,22.11,22.12,10800.0,11.6011,11.6063,11.6011,11.6063,10800.0
2007-03-13 12:50:00,22.11,22.12,22.1,22.11,13000.0,11.6011,11.6063,11.5958,11.6011,13000.0
2007-03-13 12:55:00,22.12,22.12,22.07,22.08,29600.0,11.6063,11.6063,11.5801,11.5853,29600.0
2007-03-13 13:00:00,22.07,22.09,22.07,22.09,14100.0,11.5801,11.5906,11.5801,11.5906,14100.0
2007-03-13 13:05:00,22.1,22.11,22.09,22.09,24900.0,11.5958,11.6011,11.5906,11.5906,24900.0
2007-03-13 13:10:00,22.08,22.09,22.07,22.08,18800.0,11.5853,11.5906,11.5801,11.5853,18800.0
2007-03-13 13:15:00,22.07,22.09,22.07,22.09,10400.0,11.5801,11.5906,11.5801,11.5906,10400.0
2007-03-13 13:20:00,22.08,22.08,22.06,22.07,34300.0,11.5853,11.5853,11.5748,11.5801,34300.0
2007-03-13 13:25:00,22.07,22.08,22.06,22.06,9400.0,11.5801,11.5853,11.5748,11.5748,9400.0
2007-03-13 13:30:00,22.06,22.06,22.02,22.02,27100.0,11.5748,11.5748,11.5539,11.5539,27100.0
2007-03-13 13:35:00,22.02,22.04,22.02,22.04,34200.0,11.5539,11.5644,11.5539,11.5644,34200.0
2007-03-13 13:40:00,22.04,22.06,22.03,22.05,31400.0,11.5644,11.5748,11.5591,11.5696,31400.0
2007-03-13 13:45:00,22.05,22.06,22.04,22.05,19500.0,11.5696,11.5748,11.5644,11.5696,19500.0
2007-03-13 13:50:00,22.04,22.05,22.04,22.05,16700.0,11.5644,11.5696,11.5644,11.5696,16700.0
2007-03-13 13:55:00,22.04,22.07,22.04,22.07,10300.0,11.5644,11.5801,11.5644,11.5801,10300.0
2007-03-13 14:00:00,22.07,22.08,22.05,22.06,15400.0,11.5801,11.5853,11.5696,11.5748,15400.0
2007-03-13 14:05:00,22.05,22.05,22.01,22.01,29900.0,11.5696,11.5696,11.5486,11.5486,29900.0
2007-03-13 14:10:00,22.01,22.01,21.93,21.93,47700.0,11.5486,11.5486,11.5066,11.5066,47700.0
2007-03-13 14:15:00,21.94,22.02,21.94,22.02,61900.0,11.5119,11.5539,11.5119,11.5539,61900.0
2007-03-13 14:20:00,22.02,22.02,21.99,22.0,25200.0,11.5539,11.5539,11.5381,11.5434,25200.0
2007-03-13 14:25:00,22.0,22.0,22.0,22.0,4100.0,11.5434,11.5434,11.5434,11.5434,4100.0
2007-03-13 14:30:00,22.0,22.06,21.98,22.04,51300.0,11.5434,11.5748,11.5329,11.5644,51300.0
2007-03-13 14:35:00,22.04,22.06,22.04,22.05,28200.0,11.5644,11.5748,11.5644,11.5696,28200.0
2007-03-13 14:40:00,22.05,22.06,22.05,22.05,18200.0,11.5696,11.5748,11.5696,11.5696,18200.0
2007-03-13 14:45:00,22.06,22.06,22.05,22.05,12900.0,11.5748,11.5748,11.5696,11.5696,12900.0
2007-03-13 14:50:00,22.05,22.07,22.05,22.06,15500.0,11.5696,11.5801,11.5696,11.5748,15500.0
2007-03-13 14:55:00,22.07,22.07,22.01,22.01,22800.0,11.5801,11.5801,11.5486,11.5486,22800.0
2007-03-13 15:00:00,22.01,22.01,21.97,21.98,21800.0,11.5486,11.5486,11.5276,11.5329,21800.0
2007-03-13 15:05:00,21.97,22.03,21.96,22.03,21400.0,11.5276,11.5591,11.5224,11.5591,21400.0
2007-03-13 15:10:00,22.02,22.02,21.99,21.99,11000.0,11.5539,11.5539,11.5381,11.5381,11000.0
2007-03-13 15:15:00,21.99,22.01,21.98,22.01,27300.0,11.5381,11.5486,11.5329,11.5486,27300.0
2007-03-13 15:20:00,22.0,22.01,21.99,21.99,28100.0,11.5434,11.5486,11.5381,11.5381,28100.0
2007-03-13 15:25:00,21.99,22.03,21.99,22.01,53300.0,11.5381,11.5591,11.5381,11.5486,53300.0
2007-03-13 15:30:00,22.01,22.01,21.97,21.98,20300.0,11.5486,11.5486,11.5276,11.5329,20300.0
2007-03-13 15:35:00,21.97,21.97,21.95,21.95,40700.0,11.5276,11.5276,11.5171,11.5171,40700.0
2007-03-13 15:40:00,21.95,21.96,21.91,21.93,69900.0,11.5171,11.5224,11.4961,11.5066,69900.0
2007-03-13 15:45:00,21.93,21.94,21.91,21.91,39300.0,11.5066,11.5119,11.4961,11.4961,39300.0
2007-03-13 15:50:00,21.92,21.92,21.9,21.9,49400.0,11.5014,11.5014,11.4909,11.4909,49400.0
2007-03-13 15:55:00,21.9,21.93,21.89,21.89,129700.0,11.4909,11.5066,11.4857,11.4857,129700.0
2007-03-14 09:30:00,22.03,22.08,21.95,22.02,61000.0,11.5591,11.5853,11.5171,11.5539,61000.0
2007-03-14 09:35:00,22.03,22.03,21.97,22.0,23500.0,11.5591,11.5591,11.5276,11.5434,23500.0
2007-03-14 09:40:00,22.0,22.03,21.94,21.96,16300.0,11.5434,11.5591,11.5119,11.5224,16300.0
2007-03-14 09:45:00,21.95,21.95,21.8,21.86,51900.0,11.5171,11.5171,11.4384,11.4699,51900.0
2007-03-14 09:50:00,21.86,21.93,21.82,21.92,31300.0,11.4699,11.5066,11.4489,11.5014,31300.0
2007-03-14 09:55:00,21.92,21.96,21.92,21.94,21700.0,11.5014,11.5224,11.5014,11.5119,21700.0
2007-03-14 10:00:00,21.95,21.95,21.91,21.91,29600.0,11.5171,11.5171,11.4961,11.4961,29600.0
2007-03-14 10:05:00,21.91,21.97,21.85,21.96,104200.0,11.4961,11.5276,11.4647,11.5224,104200.0
2007-03-14 10:10:00,21.95,22.06,21.95,22.06,136800.0,11.5171,11.5748,11.5171,11.5748,136800.0
2007-03-14 10:15:00,22.07,22.08,22.0,22.01,21900.0,11.5801,11.5853,11.5434,11.5486,21900.0
2007-03-14 10:20:00,22.01,22.05,22.01,22.04,52700.0,11.5486,11.5696,11.5486,11.5644,52700.0
2007-03-14 10:25:00,22.04,22.05,21.98,22.0,34700.0,11.5644,11.5696,11.5329,11.5434,34700.0
2007-03-14 10:30:00,22.01,22.06,22.0,22.05,38200.0,11.5486,11.5748,11.5434,11.5696,38200.0
2007-03-14 10:35:00,22.05,22.09,22.05,22.08,21200.0,11.5696,11.5906,11.5696,11.5853,21200.0
2007-03-14 10:40:00,22.07,22.1,22.06,22.09,27500.0,11.5801,11.5958,11.5748,11.5906,27500.0
2007-03-14 10:45:00,22.1,22.1,22.04,22.06,41000.0,11.5958,11.5958,11.5644,11.5748,41000.0
2007-03-14 10:50:00,22.06,22.06,22.02,22.04,45800.0,11.5748,11.5748,11.5539,11.5644,45800.0
2007-03-14 10:55:00,22.05,22.07,22.04,22.04,17900.0,11.5696,11.5801,11.5644,11.5644,17900.0
2007-03-14 11:00:00,22.03,22.06,22.0,22.0,56400.0,11.5591,11.5748,11.5434,11.5434,56400.0
2007-03-14 11:05:00,22.0,22.02,21.98,22.01,50300.0,11.5434,11.5539,11.5329,11.5486,50300.0
2007-03-14 11:10:00,22.01,22.01,21.95,21.95,47200.0,11.5486,11.5486,11.5171,11.5171,47200.0
2007-03-14 11:15:00,21.95,21.97,21.95,21.95,23300.0,11.5171,11.5276,11.5171,11.5171,23300.0
2007-03-14 11:20:00,21.96,21.96,21.91,21.92,22800.0,11.5224,11.5224,11.4961,11.5014,22800.0
2007-03-14 11:25:00,21.92,21.92,21.91,21.91,3800.0,11.5014,11.5014,11.4961,11.4961,3800.0
2007-03-14 11:30:00,21.91,21.91,21.85,21.85,15100.0,11.4961,11.4961,11.4647,11.4647,15100.0
2007-03-14 11:35:00,21.85,21.89,21.85,21.89,22800.0,11.4647,11.4857,11.4647,11.4857,22800.0
2007-03-14 11:40:00,21.89,21.92,21.89,21.9,22200.0,11.4857,11.5014,11.4857,11.4909,22200.0
2007-03-14 11:45:00,21.91,21.92,21.9,21.91,16900.0,11.4961,11.5014,11.4909,11.4961,16900.0
2007-03-14 11:50:00,21.91,21.91,21.87,21.88,14000.0,11.4961,11.4961,11.4752,11.4804,14000.0
2007-03-14 11:55:00,21.88,21.88,21.86,21.86,20300.0,11.4804,11.4804,11.4699,11.4699,20300.0
2007-03-14 12:00:00,21.85,21.85,21.79,21.79,38500.0,11.4647,11.4647,11.4332,11.4332,38500.0
2007-03-14 12:05:00,21.78,21.81,21.76,21.79,44800.0,11.4279,11.4437,11.4174,11.4332,44800.0
2007-03-14 12:10:00,21.8,21.81,21.75,21.75,22600.0,11.4384,11.4437,11.4122,11.4122,22600.0
2007-03-14 12:15:00,21.75,21.78,21.75,21.77,19600.0,11.4122,11.4279,11.4122,11.4227,19600.0
2007-03-14 12:20:00,21.77,21.77,21.7,21.7,31700.0,11.4227,11.4227,11.386,11.386,31700.0
2007-03-14 12:25:00,21.7,21.73,21.7,21.72,35400.0,11.386,11.4017,11.386,11.3965,35400.0
2007-03-14 12:30:00,21.73,21.73,21.71,21.71,9900.0,11.4017,11.4017,11.3912,11.3912,9900.0
2007-03-14 12:35:00,21.72,21.72,21.71,21.72,4900.0,11.3965,11.3965,11.3912,11.3965,4900.0
2007-03-14 12:40:00,21.73,21.73,21.71,21.72,7400.0,11.4017,11.4017,11.3912,11.3965,7400.0
2007-03-14 12:45:00,21.72,21.72,21.69,21.69,43800.0,11.3965,11.3965,11.3807,11.3807,43800.0
2007-03-14 12:50:00,21.69,21.69,21.61,21.63,73300.0,11.3807,11.3807,11.3387,11.3492,73300.0
2007-03-14 12:55:00,21.63,21.68,21.63,21.67,29600.0,11.3492,11.3755,11.3492,11.3702,29600.0
2007-03-14 13:00:00,21.67,21.75,21.65,21.74,50000.0,11.3702,11.4122,11.3597,11.4069,50000.0
2007-03-14 13:05:00,21.74,21.83,21.74,21.78,46500.0,11.4069,11.4542,11.4069,11.4279,46500.0
2007-03-14 13:10:00,21.77,21.86,21.77,21.82,32900.0,11.4227,11.4699,11.4227,11.4489,32900.0
2007-03-14 13:15:00,21.82,21.84,21.8,21.84,17900.0,11.4489,11.4594,11.4384,11.4594,17900.0
2007-03-14 13:20:00,21.84,21.87,21.84,21.87,21900.0,11.4594,11.4752,11.4594,11.4752,21900.0
2007-03-14 13:25:00,21.87,21.9,21.83,21.83,17100.0,11.4752,11.4909,11.4542,11.4542,17100.0
2007-03-14 13:30:00,21.83,21.85,21.81,21.82,23600.0,11.4542,11.4647,11.4437,11.4489,23600.0
2007-03-14 13:35:00,21.82,21.85,21.8,21.84,17000.0,11.4489,11.4647,11.4384,11.4594,17000.0
2007-03-14 13:40:00,21.85,21.95,21.84,21.95,165900.0,11.4647,11.5171,11.4594,11.5171,165900.0
2007-03-14 13:45:00,21.95,21.95,21.87,21.87,22800.0,11.5171,11.5171,11.4752,11.4752,22800.0
2007-03-14 13:50:00,21.87,21.88,21.85,21.85,19200.0,11.4752,11.4804,11.4647,11.4647,19200.0
2007-03-14 13:55:00,21.84,21.85,21.81,21.84,21700.0,11.4594,11.4647,11.4437,11.4594,21700.0
2007-03-14 14:00:00,21.84,21.86,21.82,21.82,25500.0,11.4594,11.4699,11.4489,11.4489,25500.0
2007-03-14 14:05:00,21.83,21.87,21.82,21.86,14200.0,11.4542,11.4752,11.4489,11.4699,14200.0
2007-03-14 14:10:00,21.86,21.88,21.84,21.84,16200.0,11.4699,11.4804,11.4594,11.4594,16200.0
2007-03-14 14:15:00,21.84,21.89,21.83,21.89,37000.0,11.4594,11.4857,11.4542,11.4857,37000.0
2007-03-14 14:20:00,21.89,21.94,21.89,21.9,30200.0,11.4857,11.5119,11.4857,11.4909,30200.0
2007-03-14 14:25:00,21.9,21.95,21.9,21.93,13400.0,11.4909,11.5171,11.4909,11.5066,13400.0
2007-03-14 14:30:00,21.94,21.99,21.94,21.97,27500.0,11.5119,11.5381,11.5119,11.5276,27500.0
2007-03-14 14:35:00,21.96,22.01,21.96,22.01,15200.0,11.5224,11.5486,11.5224,11.5486,15200.0
2007-03-14 14:40:00,22.0,22.01,21.97,21.97,31700.0,11.5434,11.5486,11.5276,11.5276,31700.0
2007-03-14 14:45:00,21.97,21.99,21.96,21.98,29300.0,11.5276,11.5381,11.5224,11.5329,29300.0
2007-03-14 14:50:00,21.98,22.01,21.96,22.0,25300.0,11.5329,11.5486,11.5224,11.5434,25300.0
2007-03-14 14:55:00,22.01,22.01,21.98,21.98,45800.0,11.5486,11.5486,11.5329,11.5329,45800.0
2007-03-14 15:00:00,21.98,22.0,21.98,22.0,7500.0,11.5329,11.5434,11.5329,11.5434,7500.0
2007-03-14 15:05:00,21.99,22.01,21.99,22.01,18000.0,11.5381,11.5486,11.5381,11.5486,18000.0
2007-03-14 15:10:00,22.01,22.03,22.0,22.02,20000.0,11.5486,11.5591,11.5434,11.5539,20000.0
2007-03-14 15:15:00,22.03,22.08,22.03,22.08,23600.0,11.5591,11.5853,11.5591,11.5853,23600.0
2007-03-14 15:20:00,22.07,22.08,22.07,22.08,8900.0,11.5801,11.5853,11.5801,11.5853,8900.0
2007-03-14 15:25:00,22.08,22.1,22.08,22.09,29000.0,11.5853,11.5958,11.5853,11.5906,29000.0
2007-03-14 15:30:00,22.08,22.09,22.02,22.02,27600.0,11.5853,11.5906,11.5539,11.5539,27600.0
2007-03-14 15:35:00,22.02,22.04,22.02,22.04,19700.0,11.5539,11.5644,11.5539,11.5644,19700.0
2007-03-14 15:40:00,22.03,22.05,22.03,22.05,33500.0,11.5591,11.5696,11.5591,11.5696,33500.0
2007-03-14 15:45:00,22.05,22.08,22.04,22.07,45100.0,11.5696,11.5853,11.5644,11.5801,45100.0
2007-03-14 15:50:00,22.08,22.08,22.07,22.08,40900.0,11.5853,11.5853,11.5801,11.5853,40900.0
2007-03-14 15:55:00,22.08,22.08,22.07,22.07,34700.0,11.5853,11.5853,11.5801,11.5801,34700.0
2007-03-15 09:30:00,21.98,22.07,21.94,22.07,44900.0,11.5329,11.5801,11.5119,11.5801,44900.0
2007-03-15 09:35:00,22.09,22.19,22.07,22.16,5200.0,11.5906,11.6431,11.5801,11.6273,5200.0
2007-03-15 09:40:00,22.16,22.16,22.08,22.08,4900.0,11.6273,11.6273,11.5853,11.5853,4900.0
2007-03-15 09:45:00,22.09,22.13,22.08,22.13,11200.0,11.5906,11.6116,11.5853,11.6116,11200.0
2007-03-15 09:50:00,22.14,22.14,22.11,22.12,30700.0,11.6168,11.6168,11.6011,11.6063,30700.0
2007-03-15 09:55:00,22.12,22.19,22.1,22.18,46200.0,11.6063,11.6431,11.5958,11.6378,46200.0
2007-03-15 10:00:00,22.18,22.18,22.15,22.18,21700.0,11.6378,11.6378,11.6221,11.6378,21700.0
2007-03-15 10:05:00,22.17,22.19,22.12,22.12,50400.0,11.6326,11.6431,11.6063,11.6063,50400.0
2007-03-15 10:10:00,22.12,22.12,22.08,22.09,15300.0,11.6063,11.6063,11.5853,11.5906,15300.0
2007-03-15 10:15:00,22.1,22.12,22.1,22.12,4400.0,11.5958,11.6063,11.5958,11.6063,4400.0
2007-03-15 10:20:00,22.13,22.16,22.12,22.15,14800.0,11.6116,11.6273,11.6063,11.6221,14800.0
2007-03-15 10:25:00,22.16,22.19,22.15,22.19,15400.0,11.6273,11.6431,11.6221,11.6431,15400.0
2007-03-15 10:30:00,22.2,22.23,22.19,22.23,33400.0,11.6483,11.664,11.6431,11.664,33400.0
2007-03-15 10:35:00,22.23,22.24,22.22,22.24,14000.0,11.664,11.6693,11.6588,11.6693,14000.0
2007-03-15 10:40:00,22.24,22.25,22.22,22.23,21700.0,11.6693,11.6745,11.6588,11.664,21700.0
2007-03-15 10:45:00,22.22,22.22,22.18,22.18,31300.0,11.6588,11.6588,11.6378,11.6378,31300.0
2007-03-15 10:50:00,22.18,22.18,22.17,22.17,22100.0,11.6378,11.6378,11.6326,11.6326,22100.0
2007-03-15 10:55:00,22.17,22.17,22.16,22.16,5100.0,11.6326,11.6326,11.6273,11.6273,5100.0
2007-03-15 11:00:00,22.17,22.18,22.16,22.17,21800.0,11.6326,11.6378,11.6273,11.6326,21800.0
2007-03-15 11:05:00,22.16,22.16,22.14,22.14,24500.0,11.6273,11.6273,11.6168,11.6168,24500.0
2007-03-15 11:10:00,22.14,22.14,22.13,22.13,6700.0,11.6168,11.6168,11.6116,11.6116,6700.0
2007-03-15 11:15:00,22.11,22.2,22.1,22.12,20100.0,11.6011,11.6483,11.5958,11.6063,20100.0
2007-03-15 11:20:00,22.14,22.24,22.08,22.17,46600.0,11.6168,11.6693,11.5853,11.6326,46600.0
2007-03-15 11:25:00,22.17,22.18,22.08,22.12,41600.0,11.6326,11.6378,11.5853,11.6063,41600.0
2007-03-15 11:30:00,22.12,22.12,22.09,22.09,9300.0,11.6063,11.6063,11.5906,11.5906,9300.0
2007-03-15 11:35:00,22.1,22.1,22.06,22.06,17400.0,11.5958,11.5958,11.5748,11.5748,17400.0
2007-03-15 11:40:00,22.06,22.06,22.04,22.05,9100.0,11.5748,11.5748,11.5644,11.5696,9100.0
2007-03-15 11:45:00,22.04,22.05,21.99,22.0,15000.0,11.5644,11.5696,11.5381,11.5434,15000.0
2007-03-15 11:50:00,21.99,22.0,21.95,22.0,52100.0,11.5381,11.5434,11.5171,11.5434,52100.0
2007-03-15 11:55:00,22.0,22.02,21.99,22.01,7700.0,11.5434,11.5539,11.5381,11.5486,7700.0
2007-03-15 12:00:00,22.01,22.05,22.01,22.04,29100.0,11.5486,11.5696,11.5486,11.5644,29100.0
2007-03-15 12:05:00,22.05,22.1,22.05,22.09,5800.0,11.5696,11.5958,11.5696,11.5906,5800.0
2007-03-15 12:10:00,22.09,22.09,22.06,22.06,12400.0,11.5906,11.5906,11.5748,11.5748,12400.0
2007-03-15 12:15:00,22.07,22.1,22.07,22.09,158300.0,11.5801,11.5958,11.5801,11.5906,158300.0
2007-03-15 12:20:00,22.08,22.09,22.08,22.08,4400.0,11.5853,11.5906,11.5853,11.5853,4400.0
2007-03-15 12:25:00,22.09,22.09,22.08,22.08,7700.0,11.5906,11.5906,11.5853,11.5853,7700.0
2007-03-15 12:30:00,22.09,22.09,22.08,22.09,1700.0,11.5906,11.5906,11.5853,11.5906,1700.0
2007-03-15 12:35:00,22.09,22.09,22.06,22.06,18400.0,11.5906,11.5906,11.5748,11.5748,18400.0
2007-03-15 12:40:00,22.07,22.07,22.06,22.06,11600.0,11.5801,11.5801,11.5748,11.5748,11600.0
2007-03-15 12:45:00,22.07,22.07,22.06,22.06,1000.0,11.5801,11.5801,11.5748,11.5748,1000.0
2007-03-15 12:50:00,22.06,22.07,22.06,22.07,49500.0,11.5748,11.5801,11.5748,11.5801,49500.0
2007-03-15 12:55:00,22.07,22.07,22.06,22.07,8400.0,11.5801,11.5801,11.5748,11.5801,8400.0
2007-03-15 13:00:00,22.06,22.07,22.05,22.05,3900.0,11.5748,11.5801,11.5696,11.5696,3900.0
2007-03-15 13:05:00,22.06,22.12,22.06,22.11,18300.0,11.5748,11.6063,11.5748,11.6011,18300.0
2007-03-15 13:10:00,22.12,22.12,22.11,22.12,2800.0,11.6063,11.6063,11.6011,11.6063,2800.0
2007-03-15 13:15:00,22.11,22.12,22.1,22.11,17800.0,11.6011,11.6063,11.5958,11.6011,17800.0
2007-03-15 13:20:00,22.11,22.11,22.06,22.06,12900.0,11.6011,11.6011,11.5748,11.5748,12900.0
2007-03-15 13:25:00,22.06,22.07,22.06,22.06,6000.0,11.5748,11.5801,11.5748,11.5748,6000.0
2007-03-15 13:30:00,22.07,22.07,22.05,22.05,9100.0,11.5801,11.5801,11.5696,11.5696,9100.0
2007-03-15 13:35:00,22.05,22.06,22.02,22.02,17000.0,11.5696,11.5748,11.5539,11.5539,17000.0
2007-03-15 13:40:00,22.02,22.02,21.98,22.0,25000.0,11.5539,11.5539,11.5329,11.5434,25000.0
2007-03-15 13:45:00,22.0,22.04,21.99,22.03,19800.0,11.5434,11.5644,11.5381,11.5591,19800.0
2007-03-15 13:50:00,22.03,22.11,22.03,22.11,21800.0,11.5591,11.6011,11.5591,11.6011,21800.0
2007-03-15 13:55:00,22.1,22.1,22.07,22.08,21600.0,11.5958,11.5958,11.5801,11.5853,21600.0
2007-03-15 14:00:00,22.09,22.12,22.09,22.12,35900.0,11.5906,11.6063,11.5906,11.6063,35900.0
2007-03-15 14:05:00,22.12,22.12,22.11,22.12,4200.0,11.6063,11.6063,11.6011,11.6063,4200.0
2007-03-15 14:10:00,22.12,22.13,22.1,22.11,60600.0,11.6063,11.6116,11.5958,11.6011,60600.0
2007-03-15 14:15:00,22.11,22.13,22.1,22.12,21000.0,11.6011,11.6116,11.5958,11.6063,21000.0
2007-03-15 14:20:00,22.12,22.14,22.12,22.12,21200.0,11.6063,11.6168,11.6063,11.6063,21200.0
2007-03-15 14:25:00,22.13,22.14,22.12,22.12,18100.0,11.6116,11.6168,11.6063,11.6063,18100.0
2007-03-15 14:30:00,22.13,22.16,22.13,22.16,22100.0,11.6116,11.6273,11.6116,11.6273,22100.0
2007-03-15 14:35:00,22.16,22.17,22.15,22.16,14200.0,11.6273,11.6326,11.6221,11.6273,14200.0
2007-03-15 14:40:00,22.16,22.18,22.16,22.18,17600.0,11.6273,11.6378,11.6273,11.6378,17600.0
2007-03-15 14:45:00,22.18,22.18,22.17,22.17,3500.0,11.6378,11.6378,11.6326,11.6326,3500.0
2007-03-15 14:50:00,22.18,22.18,22.15,22.15,24300.0,11.6378,11.6378,11.6221,11.6221,24300.0
2007-03-15 14:55:00,22.14,22.16,22.14,22.15,8700.0,11.6168,11.6273,11.6168,11.6221,8700.0
2007-03-15 15:00:00,22.16,22.18,22.15,22.18,19200.0,11.6273,11.6378,11.6221,11.6378,19200.0
2007-03-15 15:05:00,22.18,22.18,22.17,22.17,1500.0,11.6378,11.6378,11.6326,11.6326,1500.0
2007-03-15 15:10:00,22.18,22.18,22.13,22.13,28900.0,11.6378,11.6378,11.6116,11.6116,28900.0
2007-03-15 15:15:00,22.13,22.17,22.13,22.17,23700.0,11.6116,11.6326,11.6116,11.6326,23700.0
2007-03-15 15:20:00,22.17,22.18,22.16,22.17,12900.0,11.6326,11.6378,11.6273,11.6326,12900.0
2007-03-15 15:25:00,22.17,22.18,22.15,22.15,31900.0,11.6326,11.6378,11.6221,11.6221,31900.0
2007-03-15 15:30:00,22.15,22.19,22.15,22.19,46200.0,11.6221,11.6431,11.6221,11.6431,46200.0
2007-03-15 15:35:00,22.19,22.19,22.18,22.18,13200.0,11.6431,11.6431,11.6378,11.6378,13200.0
2007-03-15 15:40:00,22.19,22.19,22.18,22.19,19100.0,11.6431,11.6431,11.6378,11.6431,19100.0
2007-03-15 15:45:00,22.18,22.19,22.18,22.19,14400.0,11.6378,11.6431,11.6378,11.6431,14400.0
2007-03-15 15:50:00,22.19,22.22,22.18,22.22,94200.0,11.6431,11.6588,11.6378,11.6588,94200.0
2007-03-15 15:55:00,22.22,22.23,22.21,22.22,71300.0,11.6588,11.664,11.6536,11.6588,71300.0
2007-03-16 09:30:00,22.17,22.25,22.09,22.15,764600.0,11.6326,11.6745,11.5906,11.6221,764600.0
2007-03-16 09:35:00,22.14,22.19,22.12,22.18,13100.0,11.6168,11.6431,11.6063,11.6378,13100.0
2007-03-16 09:40:00,22.18,22.23,22.16,22.23,10200.0,11.6378,11.664,11.6273,11.664,10200.0
2007-03-16 09:45:00,22.24,22.28,22.24,22.27,12000.0,11.6693,11.6903,11.6693,11.685,12000.0
2007-03-16 09:50:00,22.28,22.34,22.28,22.34,21700.0,11.6903,11.7218,11.6903,11.7218,21700.0
2007-03-16 09:55:00,22.34,22.36,22.34,22.36,9000.0,11.7218,11.7323,11.7218,11.7323,9000.0
2007-03-16 10:00:00,22.35,22.36,22.29,22.32,67600.0,11.727,11.7323,11.6955,11.7113,67600.0
2007-03-16 10:05:00,22.32,22.32,22.28,22.3,15200.0,11.7113,11.7113,11.6903,11.7008,15200.0
2007-03-16 10:10:00,22.3,22.31,22.29,22.29,24600.0,11.7008,11.706,11.6955,11.6955,24600.0
2007-03-16 10:15:00,22.3,22.32,22.28,22.31,111100.0,11.7008,11.7113,11.6903,11.706,111100.0
2007-03-16 10:20:00,22.27,22.27,22.23,22.24,13800.0,11.685,11.685,11.664,11.6693,13800.0
2007-03-16 10:25:00,22.23,22.24,22.22,22.24,18500.0,11.664,11.6693,11.6588,11.6693,18500.0
2007-03-16 10:30:00,22.24,22.26,22.24,22.25,12800.0,11.6693,11.6798,11.6693,11.6745,12800.0
2007-03-16 10:35:00,22.25,22.25,22.22,22.23,12600.0,11.6745,11.6745,11.6588,11.664,12600.0
2007-03-16 10:40:00,22.23,22.25,22.22,22.24,8900.0,11.664,11.6745,11.6588,11.6693,8900.0
2007-03-16 10:45:00,22.25,22.26,22.25,22.26,3500.0,11.6745,11.6798,11.6745,11.6798,3500.0
2007-03-16 10:50:00,22.26,22.27,22.22,22.23,16000.0,11.6798,11.685,11.6588,11.664,16000.0
2007-03-16 10:55:00,22.23,22.24,22.22,22.22,19000.0,11.664,11.6693,11.6588,11.6588,19000.0
2007-03-16 11:00:00,22.22,22.22,22.2,22.21,11300.0,11.6588,11.6588,11.6483,11.6536,11300.0
2007-03-16 11:05:00,22.21,22.23,22.21,22.22,2700.0,11.6536,11.664,11.6536,11.6588,2700.0
2007-03-16 11:10:00,22.23,22.23,22.19,22.21,17600.0,11.664,11.664,11.6431,11.6536,17600.0
2007-03-16 11:15:00,22.2,22.2,22.17,22.18,15300.0,11.6483,11.6483,11.6326,11.6378,15300.0
2007-03-16 11:20:00,22.18,22.22,22.18,22.21,18800.0,11.6378,11.6588,11.6378,11.6536,18800.0
2007-03-16 11:25:00,22.21,22.22,22.19,22.19,32700.0,11.6536,11.6588,11.6431,11.6431,32700.0
2007-03-16 11:30:00,22.2,22.21,22.17,22.17,38400.0,11.6483,11.6536,11.6326,11.6326,38400.0
2007-03-16 11:35:00,22.17,22.23,22.17,22.23,94200.0,11.6326,11.664,11.6326,11.664,94200.0
2007-03-16 11:40:00,22.24,22.25,22.24,22.24,31900.0,11.6693,11.6745,11.6693,11.6693,31900.0
2007-03-16 11:45:00,22.24,22.25,22.23,22.24,8700.0,11.6693,11.6745,11.664,11.6693,8700.0
2007-03-16 11:50:00,22.24,22.24,22.23,22.23,51200.0,11.6693,11.6693,11.664,11.664,51200.0
2007-03-16 11:55:00,22.24,22.25,22.23,22.23,14700.0,11.6693,11.6745,11.664,11.664,14700.0
2007-03-16 12:00:00,22.24,22.24,22.22,22.22,12000.0,11.6693,11.6693,11.6588,11.6588,12000.0
2007-03-16 12:05:00,22.23,22.23,22.22,22.22,7400.0,11.664,11.664,11.6588,11.6588,7400.0
2007-03-16 12:10:00,22.22,22.23,22.22,22.23,2000.0,11.6588,11.664,11.6588,11.664,2000.0
2007-03-16 12:15:00,22.23,22.23,22.22,22.23,5400.0,11.664,11.664,11.6588,11.664,5400.0
2007-03-16 12:20:00,22.23,22.23,22.22,22.23,7900.0,11.664,11.664,11.6588,11.664,7900.0
2007-03-16 12:25:00,22.23,22.23,22.22,22.23,1300.0,11.664,11.664,11.6588,11.664,1300.0
2007-03-16 12:30:00,22.22,22.23,22.22,22.23,6200.0,11.6588,11.664,11.6588,11.664,6200.0
2007-03-16 12:35:00,22.22,22.23,22.22,22.23,1300.0,11.6588,11.664,11.6588,11.664,1300.0
2007-03-16 12:40:00,22.23,22.23,22.22,22.22,2800.0,11.664,11.664,11.6588,11.6588,2800.0
2007-03-16 12:45:00,22.22,22.23,22.22,22.23,4500.0,11.6588,11.664,11.6588,11.664,4500.0
2007-03-16 12:50:00,22.22,22.23,22.22,22.23,4200.0,11.6588,11.664,11.6588,11.664,4200.0
2007-03-16 12:55:00,22.23,22.23,22.22,22.23,9400.0,11.664,11.664,11.6588,11.664,9400.0
2007-03-16 13:00:00,22.23,22.23,22.22,22.22,2600.0,11.664,11.664,11.6588,11.6588,2600.0
2007-03-16 13:05:00,22.23,22.23,22.22,22.22,13000.0,11.664,11.664,11.6588,11.6588,13000.0
2007-03-16 13:10:00,22.22,22.23,22.22,22.23,5900.0,11.6588,11.664,11.6588,11.664,5900.0
2007-03-16 13:15:00,22.22,22.23,22.22,22.23,1900.0,11.6588,11.664,11.6588,11.664,1900.0
2007-03-16 13:20:00,22.23,22.26,22.22,22.26,30000.0,11.664,11.6798,11.6588,11.6798,30000.0
2007-03-16 13:25:00,22.26,22.27,22.26,22.27,17600.0,11.6798,11.685,11.6798,11.685,17600.0
2007-03-16 13:30:00,22.27,22.28,22.26,22.28,7300.0,11.685,11.6903,11.6798,11.6903,7300.0
2007-03-16 13:35:00,22.28,22.28,22.26,22.26,16800.0,11.6903,11.6903,11.6798,11.6798,16800.0
2007-03-16 13:40:00,22.26,22.26,22.24,22.25,12000.0,11.6798,11.6798,11.6693,11.6745,12000.0
2007-03-16 13:45:00,22.25,22.25,22.22,22.23,25100.0,11.6745,11.6745,11.6588,11.664,25100.0
2007-03-16 13:50:00,22.23,22.25,22.22,22.25,18400.0,11.664,11.6745,11.6588,11.6745,18400.0
2007-03-16 13:55:00,22.25,22.25,22.24,22.25,3600.0,11.6745,11.6745,11.6693,11.6745,3600.0
2007-03-16 14:00:00,22.26,22.26,22.22,22.22,26500.0,11.6798,11.6798,11.6588,11.6588,26500.0
2007-03-16 14:05:00,22.22,22.23,22.2,22.21,29500.0,11.6588,11.664,11.6483,11.6536,29500.0
2007-03-16 14:10:00,22.21,22.21,22.2,22.21,16200.0,11.6536,11.6536,11.6483,11.6536,16200.0
2007-03-16 14:15:00,22.2,22.21,22.2,22.21,9000.0,11.6483,11.6536,11.6483,11.6536,9000.0
2007-03-16 14:20:00,22.21,22.21,22.2,22.21,39400.0,11.6536,11.6536,11.6483,11.6536,39400.0
2007-03-16 14:25:00,22.21,22.21,22.2,22.21,10900.0,11.6536,11.6536,11.6483,11.6536,10900.0
2007-03-16 14:30:00,22.21,22.22,22.2,22.21,23800.0,11.6536,11.6588,11.6483,11.6536,23800.0
2007-03-16 14:35:00,22.2,22.21,22.2,22.2,18500.0,11.6483,11.6536,11.6483,11.6483,18500.0
2007-03-16 14:40:00,22.21,22.21,22.2,22.21,15600.0,11.6536,11.6536,11.6483,11.6536,15600.0
2007-03-16 14:45:00,22.2,22.23,22.2,22.22,31300.0,11.6483,11.664,11.6483,11.6588,31300.0
2007-03-16 14:50:00,22.23,22.23,22.2,22.2,14600.0,11.664,11.664,11.6483,11.6483,14600.0
2007-03-16 14:55:00,22.21,22.21,22.17,22.18,33000.0,11.6536,11.6536,11.6326,11.6378,33000.0
2007-03-16 15:00:00,22.19,22.2,22.17,22.17,17400.0,11.6431,11.6483,11.6326,11.6326,17400.0
2007-03-16 15:05:00,22.18,22.18,22.16,22.16,6100.0,11.6378,11.6378,11.6273,11.6273,6100.0
2007-03-16 15:10:00,22.16,22.17,22.16,22.17,11000.0,11.6273,11.6326,11.6273,11.6326,11000.0
2007-03-16 15:15:00,22.17,22.22,22.17,22.19,52100.0,11.6326,11.6588,11.6326,11.6431,52100.0
2007-03-16 15:20:00,22.19,22.19,22.17,22.17,22400.0,11.6431,11.6431,11.6326,11.6326,22400.0
2007-03-16 15:25:00,22.18,22.18,22.17,22.18,5400.0,11.6378,11.6378,11.6326,11.6378,5400.0
2007-03-16 15:30:00,22.18,22.18,22.17,22.18,18400.0,11.6378,11.6378,11.6326,11.6378,18400.0
2007-03-16 15:35:00,22.18,22.2,22.17,22.2,20900.0,11.6378,11.6483,11.6326,11.6483,20900.0
2007-03-16 15:40:00,22.19,22.2,22.19,22.2,11500.0,11.6431,11.6483,11.6431,11.6483,11500.0
2007-03-16 15:45:00,22.19,22.2,22.19,22.2,19200.0,11.6431,11.6483,11.6431,11.6483,19200.0
2007-03-16 15:50:00,22.2,22.21,22.19,22.21,29300.0,11.6483,11.6536,11.6431,11.6536,29300.0
2007-03-16 15:55:00,22.2,22.21,22.19,22.21,42600.0,11.6483,11.6536,11.6431,11.6536,42600.0
2007-03-19 09:30:00,22.25,22.31,22.2,22.26,42600.0,11.6745,11.706,11.6483,11.6798,42600.0
2007-03-19 09:35:00,22.27,22.32,22.25,22.25,13300.0,11.685,11.7113,11.6745,11.6745,13300.0
2007-03-19 09:40:00,22.24,22.26,22.23,22.25,15900.0,11.6693,11.6798,11.664,11.6745,15900.0
2007-03-19 09:45:00,22.25,22.26,22.22,22.24,8000.0,11.6745,11.6798,11.6588,11.6693,8000.0
2007-03-19 09:50:00,22.25,22.25,22.23,22.23,18700.0,11.6745,11.6745,11.664,11.664,18700.0
2007-03-19 09:55:00,22.23,22.24,22.22,22.22,8700.0,11.664,11.6693,11.6588,11.6588,8700.0
2007-03-19 10:00:00,22.22,22.24,22.22,22.22,13300.0,11.6588,11.6693,11.6588,11.6588,13300.0
2007-03-19 10:05:00,22.22,22.22,22.2,22.21,9500.0,11.6588,11.6588,11.6483,11.6536,9500.0
2007-03-19 10:10:00,22.22,22.23,22.21,22.22,9600.0,11.6588,11.664,11.6536,11.6588,9600.0
2007-03-19 10:15:00,22.23,22.26,22.23,22.26,12100.0,11.664,11.6798,11.664,11.6798,12100.0
2007-03-19 10:20:00,22.25,22.28,22.25,22.28,5400.0,11.6745,11.6903,11.6745,11.6903,5400.0
2007-03-19 10:25:00,22.27,22.3,22.27,22.3,2400.0,11.685,11.7008,11.685,11.7008,2400.0
2007-03-19 10:30:00,22.3,22.3,22.29,22.3,3200.0,11.7008,11.7008,11.6955,11.7008,3200.0
2007-03-19 10:35:00,22.3,22.32,22.29,22.32,9000.0,11.7008,11.7113,11.6955,11.7113,9000.0
2007-03-19 10:40:00,22.32,22.33,22.32,22.32,11100.0,11.7113,11.7165,11.7113,11.7113,11100.0
2007-03-19 10:45:00,22.33,22.33,22.31,22.33,9300.0,11.7165,11.7165,11.706,11.7165,9300.0
2007-03-19 10:50:00,22.33,22.38,22.32,22.38,21300.0,11.7165,11.7428,11.7113,11.7428,21300.0
2007-03-19 10:55:00,22.38,22.39,22.37,22.38,6200.0,11.7428,11.748,11.7375,11.7428,6200.0
2007-03-19 11:00:00,22.39,22.39,22.37,22.37,8000.0,11.748,11.748,11.7375,11.7375,8000.0
2007-03-19 11:05:00,22.37,22.37,22.35,22.36,19200.0,11.7375,11.7375,11.727,11.7323,19200.0
2007-03-19 11:10:00,22.35,22.36,22.34,22.34,5100.0,11.727,11.7323,11.7218,11.7218,5100.0
2007-03-19 11:15:00,22.34,22.35,22.34,22.35,4100.0,11.7218,11.727,11.7218,11.727,4100.0
2007-03-19 11:20:00,22.34,22.34,22.32,22.33,11200.0,11.7218,11.7218,11.7113,11.7165,11200.0
2007-03-19 11:25:00,22.33,22.35,22.32,22.35,13800.0,11.7165,11.727,11.7113,11.727,13800.0
2007-03-19 11:30:00,22.35,22.37,22.35,22.37,7300.0,11.727,11.7375,11.727,11.7375,7300.0
2007-03-19 11:35:00,22.37,22.41,22.37,22.4,29300.0,11.7375,11.7585,11.7375,11.7532,29300.0
2007-03-19 11:40:00,22.4,22.41,22.4,22.41,5800.0,11.7532,11.7585,11.7532,11.7585,5800.0
2007-03-19 11:45:00,22.4,22.41,22.4,22.4,2000.0,11.7532,11.7585,11.7532,11.7532,2000.0
2007-03-19 11:50:00,22.41,22.41,22.4,22.4,11400.0,11.7585,11.7585,11.7532,11.7532,11400.0
2007-03-19 11:55:00,22.4,22.4,22.39,22.4,13300.0,11.7532,11.7532,11.748,11.7532,13300.0
2007-03-19 12:00:00,22.39,22.4,22.39,22.4,38500.0,11.748,11.7532,11.748,11.7532,38500.0
2007-03-19 12:05:00,22.39,22.4,22.39,22.39,4000.0,11.748,11.7532,11.748,11.748,4000.0
2007-03-19 12:10:00,22.39,22.39,22.38,22.38,13100.0,11.748,11.748,11.7428,11.7428,13100.0
2007-03-19 12:15:00,22.38,22.39,22.38,22.38,11900.0,11.7428,11.748,11.7428,11.7428,11900.0
2007-03-19 12:20:00,22.38,22.39,22.38,22.38,1500.0,11.7428,11.748,11.7428,11.7428,1500.0
2007-03-19 12:25:00,22.39,22.39,22.37,22.37,11000.0,11.748,11.748,11.7375,11.7375,11000.0
2007-03-19 12:30:00,22.37,22.38,22.34,22.35,10500.0,11.7375,11.7428,11.7218,11.727,10500.0
2007-03-19 12:35:00,22.35,22.35,22.34,22.34,3200.0,11.727,11.727,11.7218,11.7218,3200.0
2007-03-19 12:40:00,22.35,22.35,22.33,22.33,3000.0,11.727,11.727,11.7165,11.7165,3000.0
2007-03-19 12:45:00,22.33,22.34,22.33,22.34,10100.0,11.7165,11.7218,11.7165,11.7218,10100.0
2007-03-19 12:50:00,22.34,22.35,22.34,22.34,800.0,11.7218,11.727,11.7218,11.7218,800.0
2007-03-19 12:55:00,22.35,22.35,22.34,22.34,4400.0,11.727,11.727,11.7218,11.7218,4400.0
2007-03-19 13:00:00,22.35,22.35,22.34,22.35,4500.0,11.727,11.727,11.7218,11.727,4500.0
2007-03-19 13:05:00,22.35,22.35,22.34,22.35,4400.0,11.727,11.727,11.7218,11.727,4400.0
2007-03-19 13:10:00,22.34,22.35,22.34,22.35,2800.0,11.7218,11.727,11.7218,11.727,2800.0
2007-03-19 13:15:00,22.35,22.35,22.34,22.35,23100.0,11.727,11.727,11.7218,11.727,23100.0
2007-03-19 13:20:00,22.35,22.35,22.34,22.34,1900.0,11.727,11.727,11.7218,11.7218,1900.0
2007-03-19 13:25:00,22.34,22.35,22.34,22.34,1800.0,11.7218,11.727,11.7218,11.7218,1800.0
2007-03-19 13:30:00,22.35,22.35,22.34,22.34,1900.0,11.727,11.727,11.7218,11.7218,1900.0
2007-03-19 13:35:00,22.35,22.35,22.34,22.35,1200.0,11.727,11.727,11.7218,11.727,1200.0
2007-03-19 13:40:00,22.34,22.35,22.34,22.34,2800.0,11.7218,11.727,11.7218,11.7218,2800.0
2007-03-19 13:45:00,22.34,22.35,22.34,22.35,4100.0,11.7218,11.727,11.7218,11.727,4100.0
2007-03-19 13:50:00,22.35,22.35,22.34,22.34,2100.0,11.727,11.727,11.7218,11.7218,2100.0
2007-03-19 13:55:00,22.35,22.37,22.34,22.37,8500.0,11.727,11.7375,11.7218,11.7375,8500.0
2007-03-19 14:00:00,22.36,22.37,22.36,22.37,10900.0,11.7323,11.7375,11.7323,11.7375,10900.0
2007-03-19 14:05:00,22.36,22.37,22.35,22.36,7100.0,11.7323,11.7375,11.727,11.7323,7100.0
2007-03-19 14:10:00,22.35,22.36,22.35,22.35,6600.0,11.727,11.7323,11.727,11.727,6600.0
2007-03-19 14:15:00,22.35,22.36,22.35,22.35,3500.0,11.727,11.7323,11.727,11.727,3500.0
2007-03-19 14:20:00,22.36,22.36,22.34,22.34,8800.0,11.7323,11.7323,11.7218,11.7218,8800.0
2007-03-19 14:25:00,22.34,22.34,22.31,22.31,7400.0,11.7218,11.7218,11.706,11.706,7400.0
2007-03-19 14:30:00,22.31,22.32,22.31,22.32,6500.0,11.706,11.7113,11.706,11.7113,6500.0
2007-03-19 14:35:00,22.31,22.34,22.3,22.33,24900.0,11.706,11.7218,11.7008,11.7165,24900.0
2007-03-19 14:40:00,22.33,22.34,22.33,22.34,5800.0,11.7165,11.7218,11.7165,11.7218,5800.0
2007-03-19 14:45:00,22.34,22.34,22.33,22.33,2800.0,11.7218,11.7218,11.7165,11.7165,2800.0
2007-03-19 14:50:00,22.33,22.34,22.33,22.34,2800.0,11.7165,11.7218,11.7165,11.7218,2800.0
2007-03-19 14:55:00,22.33,22.34,22.32,22.33,17500.0,11.7165,11.7218,11.7113,11.7165,17500.0
2007-03-19 15:00:00,22.32,22.33,22.32,22.33,7100.0,11.7113,11.7165,11.7113,11.7165,7100.0
2007-03-19 15:05:00,22.32,22.32,22.28,22.28,16900.0,11.7113,11.7113,11.6903,11.6903,16900.0
2007-03-19 15:10:00,22.28,22.29,22.28,22.29,2600.0,11.6903,11.6955,11.6903,11.6955,2600.0
2007-03-19 15:15:00,22.29,22.29,22.28,22.29,2200.0,11.6955,11.6955,11.6903,11.6955,2200.0
2007-03-19 15:20:00,22.29,22.29,22.28,22.28,3300.0,11.6955,11.6955,11.6903,11.6903,3300.0
2007-03-19 15:25:00,22.28,22.28,22.27,22.28,11700.0,11.6903,11.6903,11.685,11.6903,11700.0
2007-03-19 15:30:00,22.28,22.29,22.27,22.28,13000.0,11.6903,11.6955,11.685,11.6903,13000.0
2007-03-19 15:35:00,22.28,22.3,22.28,22.29,19100.0,11.6903,11.7008,11.6903,11.6955,19100.0
2007-03-19 15:40:00,22.3,22.32,22.29,22.32,14800.0,11.7008,11.7113,11.6955,11.7113,14800.0
2007-03-19 15:45:00,22.32,22.32,22.31,22.32,7400.0,11.7113,11.7113,11.706,11.7113,7400.0
2007-03-19 15:50:00,22.31,22.32,22.31,22.32,14300.0,11.706,11.7113,11.706,11.7113,14300.0
2007-03-19 15:55:00,22.31,22.32,22.31,22.32,42400.0,11.706,11.7113,11.706,11.7113,42400.0
2007-03-20 09:30:00,22.25,22.31,22.22,22.24,29400.0,11.6745,11.706,11.6588,11.6693,29400.0
2007-03-20 09:35:00,22.26,22.26,22.22,22.22,7400.0,11.6798,11.6798,11.6588,11.6588,7400.0
2007-03-20 09:40:00,22.23,22.23,22.2,22.22,13800.0,11.664,11.664,11.6483,11.6588,13800.0
2007-03-20 09:45:00,22.22,22.28,22.22,22.27,16500.0,11.6588,11.6903,11.6588,11.685,16500.0
2007-03-20 09:50:00,22.27,22.28,22.27,22.28,9200.0,11.685,11.6903,11.685,11.6903,9200.0
2007-03-20 09:55:00,22.28,22.3,22.27,22.3,57700.0,11.6903,11.7008,11.685,11.7008,57700.0
2007-03-20 10:00:00,22.29,22.3,22.29,22.29,8400.0,11.6955,11.7008,11.6955,11.6955,8400.0
2007-03-20 10:05:00,22.3,22.31,22.29,22.31,14400.0,11.7008,11.706,11.6955,11.706,14400.0
2007-03-20 10:10:00,22.31,22.32,22.3,22.32,18100.0,11.706,11.7113,11.7008,11.7113,18100.0
2007-03-20 10:15:00,22.32,22.32,22.24,22.24,22900.0,11.7113,11.7113,11.6693,11.6693,22900.0
2007-03-20 10:20:00,22.24,22.25,22.21,22.25,23400.0,11.6693,11.6745,11.6536,11.6745,23400.0
2007-03-20 10:25:00,22.25,22.27,22.24,22.27,9800.0,11.6745,11.685,11.6693,11.685,9800.0
2007-03-20 10:30:00,22.27,22.3,22.22,22.29,45200.0,11.685,11.7008,11.6588,11.6955,45200.0
2007-03-20 10:35:00,22.29,22.31,22.29,22.3,16700.0,11.6955,11.706,11.6955,11.7008,16700.0
2007-03-20 10:40:00,22.31,22.33,22.3,22.32,32000.0,11.706,11.7165,11.7008,11.7113,32000.0
2007-03-20 10:45:00,22.33,22.33,22.3,22.3,11300.0,11.7165,11.7165,11.7008,11.7008,11300.0
2007-03-20 10:50:00,22.31,22.31,22.29,22.29,73200.0,11.706,11.706,11.6955,11.6955,73200.0
2007-03-20 10:55:00,22.29,22.3,22.28,22.3,31200.0,11.6955,11.7008,11.6903,11.7008,31200.0
2007-03-20 11:00:00,22.3,22.31,22.29,22.3,16700.0,11.7008,11.706,11.6955,11.7008,16700.0
2007-03-20 11:05:00,22.31,22.31,22.3,22.31,24200.0,11.706,11.706,11.7008,11.706,24200.0
2007-03-20 11:10:00,22.31,22.31,22.29,22.3,47000.0,11.706,11.706,11.6955,11.7008,47000.0
2007-03-20 11:15:00,22.31,22.31,22.3,22.31,10700.0,11.706,11.706,11.7008,11.706,10700.0
2007-03-20 11:20:00,22.31,22.33,22.31,22.32,13400.0,11.706,11.7165,11.706,11.7113,13400.0
2007-03-20 11:25:00,22.32,22.36,22.32,22.36,14300.0,11.7113,11.7323,11.7113,11.7323,14300.0
2007-03-20 11:30:00,22.36,22.37,22.35,22.36,35200.0,11.7323,11.7375,11.727,11.7323,35200.0
2007-03-20 11:35:00,22.37,22.37,22.34,22.34,37300.0,11.7375,11.7375,11.7218,11.7218,37300.0
2007-03-20 11:40:00,22.34,22.36,22.33,22.36,13600.0,11.7218,11.7323,11.7165,11.7323,13600.0
2007-03-20 11:45:00,22.37,22.39,22.37,22.39,20100.0,11.7375,11.748,11.7375,11.748,20100.0
2007-03-20 11:50:00,22.39,22.39,22.38,22.39,23300.0,11.748,11.748,11.7428,11.748,23300.0
2007-03-20 11:55:00,22.39,22.41,22.38,22.41,19600.0,11.748,11.7585,11.7428,11.7585,19600.0
2007-03-20 12:00:00,22.4,22.41,22.4,22.41,15200.0,11.7532,11.7585,11.7532,11.7585,15200.0
2007-03-20 12:05:00,22.41,22.42,22.4,22.42,21000.0,11.7585,11.7637,11.7532,11.7637,21000.0
2007-03-20 12:10:00,22.41,22.43,22.41,22.43,11600.0,11.7585,11.769,11.7585,11.769,11600.0
2007-03-20 12:15:00,22.42,22.45,22.42,22.45,13400.0,11.7637,11.7795,11.7637,11.7795,13400.0
2007-03-20 12:20:00,22.44,22.45,22.44,22.44,17800.0,11.7742,11.7795,11.7742,11.7742,17800.0
2007-03-20 12:25:00,22.44,22.47,22.43,22.47,26100.0,11.7742,11.79,11.769,11.79,26100.0
2007-03-20 12:30:00,22.47,22.5,22.46,22.5,9800.0,11.79,11.8057,11.7847,11.8057,9800.0
2007-03-20 12:35:00,22.49,22.51,22.49,22.49,41000.0,11.8005,11.811,11.8005,11.8005,41000.0
2007-03-20 12:40:00,22.49,22.51,22.49,22.49,37900.0,11.8005,11.811,11.8005,11.8005,37900.0
2007-03-20 12:45:00,22.5,22.5,22.49,22.5,4000.0,11.8057,11.8057,11.8005,11.8057,4000.0
2007-03-20 12:50:00,22.5,22.5,22.49,22.49,5600.0,11.8057,11.8057,11.8005,11.8005,5600.0
2007-03-20 12:55:00,22.49,22.5,22.49,22.49,7800.0,11.8005,11.8057,11.8005,11.8005,7800.0
2007-03-20 13:00:00,22.48,22.49,22.48,22.48,10100.0,11.7952,11.8005,11.7952,11.7952,10100.0
2007-03-20 13:05:00,22.49,22.5,22.48,22.5,19900.0,11.8005,11.8057,11.7952,11.8057,19900.0
2007-03-20 13:10:00,22.5,22.5,22.48,22.49,25500.0,11.8057,11.8057,11.7952,11.8005,25500.0
2007-03-20 13:15:00,22.49,22.5,22.46,22.47,18800.0,11.8005,11.8057,11.7847,11.79,18800.0
2007-03-20 13:20:00,22.47,22.47,22.45,22.45,4800.0,11.79,11.79,11.7795,11.7795,4800.0
2007-03-20 13:25:00,22.45,22.45,22.44,22.44,19900.0,11.7795,11.7795,11.7742,11.7742,19900.0
2007-03-20 13:30:00,22.45,22.45,22.44,22.44,41600.0,11.7795,11.7795,11.7742,11.7742,41600.0
2007-03-20 13:35:00,22.43,22.43,22.42,22.42,8200.0,11.769,11.769,11.7637,11.7637,8200.0
2007-03-20 13:40:00,22.43,22.5,22.42,22.43,19800.0,11.769,11.8057,11.7637,11.769,19800.0
2007-03-20 13:45:00,22.43,22.46,22.43,22.45,4500.0,11.769,11.7847,11.769,11.7795,4500.0
2007-03-20 13:50:00,22.46,22.46,22.45,22.45,11800.0,11.7847,11.7847,11.7795,11.7795,11800.0
2007-03-20 13:55:00,22.45,22.46,22.45,22.46,7900.0,11.7795,11.7847,11.7795,11.7847,7900.0
2007-03-20 14:00:00,22.45,22.46,22.44,22.45,12400.0,11.7795,11.7847,11.7742,11.7795,12400.0
2007-03-20 14:05:00,22.44,22.45,22.44,22.45,3000.0,11.7742,11.7795,11.7742,11.7795,3000.0
2007-03-20 14:10:00,22.45,22.45,22.44,22.44,13300.0,11.7795,11.7795,11.7742,11.7742,13300.0
2007-03-20 14:15:00,22.44,22.45,22.44,22.44,1800.0,11.7742,11.7795,11.7742,11.7742,1800.0
2007-03-20 14:20:00,22.44,22.45,22.44,22.44,3500.0,11.7742,11.7795,11.7742,11.7742,3500.0
2007-03-20 14:25:00,22.44,22.46,22.44,22.45,9200.0,11.7742,11.7847,11.7742,11.7795,9200.0
2007-03-20 14:30:00,22.45,22.45,22.45,22.45,11400.0,11.7795,11.7795,11.7795,11.7795,11400.0
2007-03-20 14:35:00,22.44,22.46,22.44,22.45,35300.0,11.7742,11.7847,11.7742,11.7795,35300.0
2007-03-20 14:40:00,22.44,22.45,22.43,22.44,17000.0,11.7742,11.7795,11.769,11.7742,17000.0
2007-03-20 14:45:00,22.43,22.44,22.42,22.43,43000.0,11.769,11.7742,11.7637,11.769,43000.0
2007-03-20 14:50:00,22.43,22.43,22.42,22.43,8100.0,11.769,11.769,11.7637,11.769,8100.0
2007-03-20 14:55:00,22.42,22.42,22.39,22.4,27900.0,11.7637,11.7637,11.748,11.7532,27900.0
2007-03-20 15:00:00,22.39,22.43,22.39,22.42,48000.0,11.748,11.769,11.748,11.7637,48000.0
2007-03-20 15:05:00,22.42,22.43,22.42,22.43,46100.0,11.7637,11.769,11.7637,11.769,46100.0
2007-03-20 15:10:00,22.43,22.43,22.41,22.41,20800.0,11.769,11.769,11.7585,11.7585,20800.0
2007-03-20 15:15:00,22.41,22.41,22.39,22.39,32400.0,11.7585,11.7585,11.748,11.748,32400.0
2007-03-20 15:20:00,22.39,22.4,22.39,22.39,25700.0,11.748,11.7532,11.748,11.748,25700.0
2007-03-20 15:25:00,22.39,22.4,22.36,22.37,52200.0,11.748,11.7532,11.7323,11.7375,52200.0
2007-03-20 15:30:00,22.37,22.37,22.35,22.37,42800.0,11.7375,11.7375,11.727,11.7375,42800.0
2007-03-20 15:35:00,22.36,22.37,22.35,22.36,38300.0,11.7323,11.7375,11.727,11.7323,38300.0
2007-03-20 15:40:00,22.36,22.36,22.35,22.36,18900.0,11.7323,11.7323,11.727,11.7323,18900.0
2007-03-20 15:45:00,22.36,22.37,22.35,22.36,16800.0,11.7323,11.7375,11.727,11.7323,16800.0
2007-03-20 15:50:00,22.36,22.4,22.36,22.4,58700.0,11.7323,11.7532,11.7323,11.7532,58700.0
2007-03-20 15:55:00,22.39,22.41,22.39,22.41,70400.0,11.748,11.7585,11.748,11.7585,70400.0
2007-03-21 09:30:00,22.33,22.43,22.33,22.39,23600.0,11.7165,11.769,11.7165,11.748,23600.0
2007-03-21 09:35:00,22.4,22.41,22.36,22.39,6000.0,11.7532,11.7585,11.7323,11.748,6000.0
2007-03-21 09:40:00,22.37,22.38,22.33,22.33,3300.0,11.7375,11.7428,11.7165,11.7165,3300.0
2007-03-21 09:45:00,22.33,22.38,22.33,22.37,11700.0,11.7165,11.7428,11.7165,11.7375,11700.0
2007-03-21 09:50:00,22.37,22.38,22.33,22.33,15600.0,11.7375,11.7428,11.7165,11.7165,15600.0
2007-03-21 09:55:00,22.32,22.32,22.28,22.3,11300.0,11.7113,11.7113,11.6903,11.7008,11300.0
2007-03-21 10:00:00,22.3,22.3,22.28,22.29,6700.0,11.7008,11.7008,11.6903,11.6955,6700.0
2007-03-21 10:05:00,22.29,22.29,22.28,22.28,1700.0,11.6955,11.6955,11.6903,11.6903,1700.0
2007-03-21 10:10:00,22.28,22.34,22.28,22.33,16700.0,11.6903,11.7218,11.6903,11.7165,16700.0
2007-03-21 10:15:00,22.33,22.34,22.3,22.3,8600.0,11.7165,11.7218,11.7008,11.7008,8600.0
2007-03-21 10:20:00,22.29,22.3,22.28,22.28,4900.0,11.6955,11.7008,11.6903,11.6903,4900.0
2007-03-21 10:25:00,22.28,22.3,22.26,22.3,26300.0,11.6903,11.7008,11.6798,11.7008,26300.0
2007-03-21 10:30:00,22.3,22.31,22.27,22.27,12700.0,11.7008,11.706,11.685,11.685,12700.0
2007-03-21 10:35:00,22.26,22.26,22.24,22.25,18600.0,11.6798,11.6798,11.6693,11.6745,18600.0
2007-03-21 10:40:00,22.24,22.24,22.16,22.18,61800.0,11.6693,11.6693,11.6273,11.6378,61800.0
2007-03-21 10:45:00,22.18,22.2,22.18,22.19,36000.0,11.6378,11.6483,11.6378,11.6431,36000.0
2007-03-21 10:50:00,22.18,22.24,22.18,22.24,26000.0,11.6378,11.6693,11.6378,11.6693,26000.0
2007-03-21 10:55:00,22.24,22.25,22.24,22.25,1800.0,11.6693,11.6745,11.6693,11.6745,1800.0
2007-03-21 11:00:00,22.24,22.25,22.23,22.24,5200.0,11.6693,11.6745,11.664,11.6693,5200.0
2007-03-21 11:05:00,22.24,22.24,22.21,22.22,6200.0,11.6693,11.6693,11.6536,11.6588,6200.0
2007-03-21 11:10:00,22.22,22.22,22.18,22.18,6200.0,11.6588,11.6588,11.6378,11.6378,6200.0
2007-03-21 11:15:00,22.17,22.17,22.16,22.17,7900.0,11.6326,11.6326,11.6273,11.6326,7900.0
2007-03-21 11:20:00,22.17,22.17,22.16,22.16,2600.0,11.6326,11.6326,11.6273,11.6273,2600.0
2007-03-21 11:25:00,22.17,22.17,22.16,22.16,1900.0,11.6326,11.6326,11.6273,11.6273,1900.0
2007-03-21 11:30:00,22.17,22.17,22.16,22.17,12400.0,11.6326,11.6326,11.6273,11.6326,12400.0
2007-03-21 11:35:00,22.17,22.18,22.16,22.17,13000.0,11.6326,11.6378,11.6273,11.6326,13000.0
2007-03-21 11:40:00,22.18,22.2,22.18,22.2,11800.0,11.6378,11.6483,11.6378,11.6483,11800.0
2007-03-21 11:45:00,22.2,22.2,22.19,22.2,3600.0,11.6483,11.6483,11.6431,11.6483,3600.0
2007-03-21 11:50:00,22.19,22.2,22.19,22.19,10300.0,11.6431,11.6483,11.6431,11.6431,10300.0
2007-03-21 11:55:00,22.19,22.2,22.19,22.2,5900.0,11.6431,11.6483,11.6431,11.6483,5900.0
2007-03-21 12:00:00,22.19,22.2,22.19,22.2,500.0,11.6431,11.6483,11.6431,11.6483,500.0
2007-03-21 12:05:00,22.2,22.2,22.19,22.19,300.0,11.6483,11.6483,11.6431,11.6431,300.0
2007-03-21 12:10:00,22.2,22.2,22.19,22.19,2200.0,11.6483,11.6483,11.6431,11.6431,2200.0
2007-03-21 12:15:00,22.2,22.2,22.19,22.2,500.0,11.6483,11.6483,11.6431,11.6483,500.0
2007-03-21 12:20:00,22.2,22.2,22.19,22.19,2200.0,11.6483,11.6483,11.6431,11.6431,2200.0
2007-03-21 12:25:00,22.19,22.2,22.19,22.19,2700.0,11.6431,11.6483,11.6431,11.6431,2700.0
2007-03-21 12:30:00,22.2,22.2,22.19,22.19,2000.0,11.6483,11.6483,11.6431,11.6431,2000.0
2007-03-21 12:35:00,22.19,22.2,22.19,22.2,14600.0,11.6431,11.6483,11.6431,11.6483,14600.0
2007-03-21 12:40:00,22.19,22.2,22.19,22.2,4600.0,11.6431,11.6483,11.6431,11.6483,4600.0
2007-03-21 12:45:00,22.19,22.2,22.19,22.2,800.0,11.6431,11.6483,11.6431,11.6483,800.0
2007-03-21 12:50:00,22.2,22.2,22.19,22.19,2200.0,11.6483,11.6483,11.6431,11.6431,2200.0
2007-03-21 12:55:00,22.19,22.2,22.19,22.19,2800.0,11.6431,11.6483,11.6431,11.6431,2800.0
2007-03-21 13:00:00,22.19,22.2,22.19,22.2,3100.0,11.6431,11.6483,11.6431,11.6483,3100.0
2007-03-21 13:05:00,22.19,22.2,22.19,22.2,2400.0,11.6431,11.6483,11.6431,11.6483,2400.0
2007-03-21 13:10:00,22.2,22.2,22.19,22.19,3600.0,11.6483,11.6483,11.6431,11.6431,3600.0
2007-03-21 13:15:00,22.2,22.2,22.19,22.19,1100.0,11.6483,11.6483,11.6431,11.6431,1100.0
2007-03-21 13:20:00,22.19,22.2,22.19,22.2,900.0,11.6431,11.6483,11.6431,11.6483,900.0
2007-03-21 13:25:00,22.2,22.2,22.19,22.19,1400.0,11.6483,11.6483,11.6431,11.6431,1400.0
2007-03-21 13:30:00,22.19,22.2,22.19,22.19,3100.0,11.6431,11.6483,11.6431,11.6431,3100.0
2007-03-21 13:35:00,22.2,22.2,22.19,22.19,5100.0,11.6483,11.6483,11.6431,11.6431,5100.0
2007-03-21 13:40:00,22.2,22.2,22.19,22.2,2400.0,11.6483,11.6483,11.6431,11.6483,2400.0
2007-03-21 13:45:00,22.19,22.2,22.19,22.19,10000.0,11.6431,11.6483,11.6431,11.6431,10000.0
2007-03-21 13:50:00,22.19,22.2,22.19,22.19,1800.0,11.6431,11.6483,11.6431,11.6431,1800.0
2007-03-21 13:55:00,22.2,22.2,22.19,22.2,2800.0,11.6483,11.6483,11.6431,11.6483,2800.0
2007-03-21 14:00:00,22.2,22.2,22.19,22.2,1300.0,11.6483,11.6483,11.6431,11.6483,1300.0
2007-03-21 14:05:00,22.2,22.21,22.19,22.21,15900.0,11.6483,11.6536,11.6431,11.6536,15900.0
2007-03-21 14:10:00,22.2,22.25,22.2,22.22,17400.0,11.6483,11.6745,11.6483,11.6588,17400.0
2007-03-21 14:15:00,22.22,22.38,22.21,22.31,49000.0,11.6588,11.7428,11.6536,11.706,49000.0
2007-03-21 14:20:00,22.32,22.43,22.32,22.43,46800.0,11.7113,11.769,11.7113,11.769,46800.0
2007-03-21 14:25:00,22.44,22.51,22.44,22.5,49700.0,11.7742,11.811,11.7742,11.8057,49700.0
2007-03-21 14:30:00,22.5,22.55,22.49,22.53,20000.0,11.8057,11.832,11.8005,11.8215,20000.0
2007-03-21 14:35:00,22.53,22.53,22.5,22.51,13500.0,11.8215,11.8215,11.8057,11.811,13500.0
2007-03-21 14:40:00,22.51,22.61,22.51,22.61,23400.0,11.811,11.8634,11.811,11.8634,23400.0
2007-03-21 14:45:00,22.61,22.62,22.6,22.61,13400.0,11.8634,11.8687,11.8582,11.8634,13400.0
2007-03-21 14:50:00,22.61,22.64,22.6,22.64,13900.0,11.8634,11.8792,11.8582,11.8792,13900.0
2007-03-21 14:55:00,22.64,22.74,22.64,22.74,33600.0,11.8792,11.9316,11.8792,11.9316,33600.0
2007-03-21 15:00:00,22.74,22.77,22.73,22.75,34700.0,11.9316,11.9474,11.9264,11.9369,34700.0
2007-03-21 15:05:00,22.75,22.75,22.69,22.69,38000.0,11.9369,11.9369,11.9054,11.9054,38000.0
2007-03-21 15:10:00,22.69,22.7,22.65,22.68,31200.0,11.9054,11.9107,11.8844,11.9002,31200.0
2007-03-21 15:15:00,22.68,22.68,22.65,22.65,30000.0,11.9002,11.9002,11.8844,11.8844,30000.0
2007-03-21 15:20:00,22.66,22.68,22.64,22.67,32200.0,11.8897,11.9002,11.8792,11.8949,32200.0
2007-03-21 15:25:00,22.67,22.67,22.64,22.65,36300.0,11.8949,11.8949,11.8792,11.8844,36300.0
2007-03-21 15:30:00,22.65,22.71,22.65,22.71,61000.0,11.8844,11.9159,11.8844,11.9159,61000.0
2007-03-21 15:35:00,22.71,22.72,22.7,22.71,86200.0,11.9159,11.9212,11.9107,11.9159,86200.0
2007-03-21 15:40:00,22.71,22.76,22.71,22.74,85900.0,11.9159,11.9421,11.9159,11.9316,85900.0
2007-03-21 15:45:00,22.73,22.76,22.73,22.76,78600.0,11.9264,11.9421,11.9264,11.9421,78600.0
2007-03-21 15:50:00,22.75,22.76,22.72,22.73,40600.0,11.9369,11.9421,11.9212,11.9264,40600.0
2007-03-21 15:55:00,22.73,22.75,22.72,22.75,56100.0,11.9264,11.9369,11.9212,11.9369,56100.0
2007-03-22 09:30:00,22.76,22.8,22.64,22.73,32400.0,11.9421,11.9631,11.8792,11.9264,32400.0
2007-03-22 09:35:00,22.72,22.72,22.64,22.67,14300.0,11.9212,11.9212,11.8792,11.8949,14300.0
2007-03-22 09:40:00,22.68,22.72,22.66,22.68,43600.0,11.9002,11.9212,11.8897,11.9002,43600.0
2007-03-22 09:45:00,22.69,22.69,22.63,22.64,24600.0,11.9054,11.9054,11.8739,11.8792,24600.0
2007-03-22 09:50:00,22.63,22.64,22.58,22.61,35300.0,11.8739,11.8792,11.8477,11.8634,35300.0
2007-03-22 09:55:00,22.62,22.62,22.57,22.57,15600.0,11.8687,11.8687,11.8424,11.8424,15600.0
2007-03-22 10:00:00,22.57,22.59,22.56,22.58,27700.0,11.8424,11.8529,11.8372,11.8477,27700.0
2007-03-22 10:05:00,22.59,22.59,22.55,22.55,31300.0,11.8529,11.8529,11.832,11.832,31300.0
2007-03-22 10:10:00,22.55,22.56,22.53,22.56,17600.0,11.832,11.8372,11.8215,11.8372,17600.0
2007-03-22 10:15:00,22.55,22.59,22.55,22.56,23300.0,11.832,11.8529,11.832,11.8372,23300.0
2007-03-22 10:20:00,22.56,22.57,22.56,22.57,2500.0,11.8372,11.8424,11.8372,11.8424,2500.0
2007-03-22 10:25:00,22.57,22.57,22.53,22.53,12600.0,11.8424,11.8424,11.8215,11.8215,12600.0
2007-03-22 10:30:00,22.52,22.52,22.51,22.51,6600.0,11.8162,11.8162,11.811,11.811,6600.0
2007-03-22 10:35:00,22.5,22.5,22.48,22.48,12200.0,11.8057,11.8057,11.7952,11.7952,12200.0
2007-03-22 10:40:00,22.49,22.58,22.48,22.57,26900.0,11.8005,11.8477,11.7952,11.8424,26900.0
2007-03-22 10:45:00,22.57,22.58,22.57,22.57,13900.0,11.8424,11.8477,11.8424,11.8424,13900.0
2007-03-22 10:50:00,22.56,22.56,22.51,22.51,5300.0,11.8372,11.8372,11.811,11.811,5300.0
2007-03-22 10:55:00,22.51,22.55,22.51,22.52,28500.0,11.811,11.832,11.811,11.8162,28500.0
2007-03-22 11:00:00,22.52,22.53,22.5,22.5,54500.0,11.8162,11.8215,11.8057,11.8057,54500.0
2007-03-22 11:05:00,22.51,22.52,22.49,22.5,41900.0,11.811,11.8162,11.8005,11.8057,41900.0
2007-03-22 11:10:00,22.5,22.51,22.49,22.49,7900.0,11.8057,11.811,11.8005,11.8005,7900.0
2007-03-22 11:15:00,22.49,22.5,22.49,22.49,2700.0,11.8005,11.8057,11.8005,11.8005,2700.0
2007-03-22 11:20:00,22.5,22.54,22.5,22.54,17500.0,11.8057,11.8267,11.8057,11.8267,17500.0
2007-03-22 11:25:00,22.54,22.54,22.53,22.54,3200.0,11.8267,11.8267,11.8215,11.8267,3200.0
2007-03-22 11:30:00,22.54,22.57,22.53,22.57,6800.0,11.8267,11.8424,11.8215,11.8424,6800.0
2007-03-22 11:35:00,22.57,22.58,22.57,22.57,2000.0,11.8424,11.8477,11.8424,11.8424,2000.0
2007-03-22 11:40:00,22.58,22.58,22.53,22.54,14200.0,11.8477,11.8477,11.8215,11.8267,14200.0
2007-03-22 11:45:00,22.53,22.56,22.53,22.56,27500.0,11.8215,11.8372,11.8215,11.8372,27500.0
2007-03-22 11:50:00,22.56,22.58,22.56,22.58,11900.0,11.8372,11.8477,11.8372,11.8477,11900.0
2007-03-22 11:55:00,22.57,22.6,22.54,22.6,19700.0,11.8424,11.8582,11.8267,11.8582,19700.0
2007-03-22 12:00:00,22.6,22.6,22.59,22.6,7400.0,11.8582,11.8582,11.8529,11.8582,7400.0
2007-03-22 12:05:00,22.6,22.64,22.6,22.63,8700.0,11.8582,11.8792,11.8582,11.8739,8700.0
2007-03-22 12:10:00,22.64,22.69,22.64,22.68,51400.0,11.8792,11.9054,11.8792,11.9002,51400.0
2007-03-22 12:15:00,22.68,22.68,22.66,22.66,8500.0,11.9002,11.9002,11.8897,11.8897,8500.0
2007-03-22 12:20:00,22.66,22.67,22.66,22.66,1600.0,11.8897,11.8949,11.8897,11.8897,1600.0
2007-03-22 12:25:00,22.66,22.66,22.62,22.62,11000.0,11.8897,11.8897,11.8687,11.8687,11000.0
2007-03-22 12:30:00,22.63,22.66,22.62,22.65,24700.0,11.8739,11.8897,11.8687,11.8844,24700.0
2007-03-22 12:35:00,22.66,22.66,22.65,22.65,2000.0,11.8897,11.8897,11.8844,11.8844,2000.0
2007-03-22 12:40:00,22.65,22.65,22.64,22.64,5200.0,11.8844,11.8844,11.8792,11.8792,5200.0
2007-03-22 12:45:00,22.64,22.65,22.64,22.64,3300.0,11.8792,11.8844,11.8792,11.8792,3300.0
2007-03-22 12:50:00,22.64,22.64,22.63,22.63,4700.0,11.8792,11.8792,11.8739,11.8739,4700.0
2007-03-22 12:55:00,22.63,22.63,22.62,22.62,4100.0,11.8739,11.8739,11.8687,11.8687,4100.0
2007-03-22 13:00:00,22.62,22.62,22.61,22.61,5900.0,11.8687,11.8687,11.8634,11.8634,5900.0
2007-03-22 13:05:00,22.61,22.62,22.61,22.61,4200.0,11.8634,11.8687,11.8634,11.8634,4200.0
2007-03-22 13:10:00,22.61,22.62,22.61,22.61,5200.0,11.8634,11.8687,11.8634,11.8634,5200.0
2007-03-22 13:15:00,22.61,22.62,22.61,22.62,2400.0,11.8634,11.8687,11.8634,11.8687,2400.0
2007-03-22 13:20:00,22.62,22.62,22.61,22.62,20000.0,11.8687,11.8687,11.8634,11.8687,20000.0
2007-03-22 13:25:00,22.62,22.62,22.61,22.62,2600.0,11.8687,11.8687,11.8634,11.8687,2600.0
2007-03-22 13:30:00,22.61,22.62,22.59,22.59,10900.0,11.8634,11.8687,11.8529,11.8529,10900.0
2007-03-22 13:35:00,22.59,22.6,22.58,22.59,31400.0,11.8529,11.8582,11.8477,11.8529,31400.0
2007-03-22 13:40:00,22.6,22.61,22.59,22.6,10000.0,11.8582,11.8634,11.8529,11.8582,10000.0
2007-03-22 13:45:00,22.61,22.61,22.6,22.6,5800.0,11.8634,11.8634,11.8582,11.8582,5800.0
2007-03-22 13:50:00,22.6,22.6,22.59,22.6,5500.0,11.8582,11.8582,11.8529,11.8582,5500.0
2007-03-22 13:55:00,22.59,22.6,22.59,22.59,8600.0,11.8529,11.8582,11.8529,11.8529,8600.0
2007-03-22 14:00:00,22.59,22.6,22.59,22.6,6200.0,11.8529,11.8582,11.8529,11.8582,6200.0
2007-03-22 14:05:00,22.6,22.6,22.59,22.6,2900.0,11.8582,11.8582,11.8529,11.8582,2900.0
2007-03-22 14:10:00,22.59,22.6,22.59,22.59,2800.0,11.8529,11.8582,11.8529,11.8529,2800.0
2007-03-22 14:15:00,22.6,22.6,22.59,22.6,3300.0,11.8582,11.8582,11.8529,11.8582,3300.0
2007-03-22 14:20:00,22.6,22.6,22.59,22.59,7300.0,11.8582,11.8582,11.8529,11.8529,7300.0
2007-03-22 14:25:00,22.59,22.6,22.59,22.59,9500.0,11.8529,11.8582,11.8529,11.8529,9500.0
2007-03-22 14:30:00,22.59,22.59,22.58,22.58,6000.0,11.8529,11.8529,11.8477,11.8477,6000.0
2007-03-22 14:35:00,22.59,22.59,22.58,22.59,14800.0,11.8529,11.8529,11.8477,11.8529,14800.0
2007-03-22 14:40:00,22.58,22.59,22.58,22.59,4200.0,11.8477,11.8529,11.8477,11.8529,4200.0
2007-03-22 14:45:00,22.59,22.59,22.58,22.59,7500.0,11.8529,11.8529,11.8477,11.8529,7500.0
2007-03-22 14:50:00,22.59,22.6,22.59,22.59,9500.0,11.8529,11.8582,11.8529,11.8529,9500.0
2007-03-22 14:55:00,22.6,22.61,22.6,22.61,12600.0,11.8582,11.8634,11.8582,11.8634,12600.0
2007-03-22 15:00:00,22.61,22.61,22.6,22.61,6700.0,11.8634,11.8634,11.8582,11.8634,6700.0
2007-03-22 15:05:00,22.61,22.61,22.6,22.6,17300.0,11.8634,11.8634,11.8582,11.8582,17300.0
2007-03-22 15:10:00,22.6,22.61,22.58,22.59,23700.0,11.8582,11.8634,11.8477,11.8529,23700.0
2007-03-22 15:15:00,22.59,22.59,22.58,22.58,15200.0,11.8529,11.8529,11.8477,11.8477,15200.0
2007-03-22 15:20:00,22.58,22.58,22.57,22.58,13400.0,11.8477,11.8477,11.8424,11.8477,13400.0
2007-03-22 15:25:00,22.58,22.59,22.57,22.58,24000.0,11.8477,11.8529,11.8424,11.8477,24000.0
2007-03-22 15:30:00,22.59,22.59,22.58,22.59,10700.0,11.8529,11.8529,11.8477,11.8529,10700.0
2007-03-22 15:35:00,22.59,22.6,22.59,22.6,15800.0,11.8529,11.8582,11.8529,11.8582,15800.0
2007-03-22 15:40:00,22.6,22.61,22.59,22.59,39700.0,11.8582,11.8634,11.8529,11.8529,39700.0
2007-03-22 15:45:00,22.59,22.6,22.59,22.59,3300.0,11.8529,11.8582,11.8529,11.8529,3300.0
2007-03-22 15:50:00,22.59,22.61,22.59,22.59,49900.0,11.8529,11.8634,11.8529,11.8529,49900.0
2007-03-22 15:55:00,22.59,22.6,22.59,22.6,43800.0,11.8529,11.8582,11.8529,11.8582,43800.0
2007-03-23 09:30:00,22.6,22.63,22.51,22.53,26300.0,11.8582,11.8739,11.811,11.8215,26300.0
2007-03-23 09:35:00,22.52,22.6,22.52,22.59,10000.0,11.8162,11.8582,11.8162,11.8529,10000.0
2007-03-23 09:40:00,22.59,22.59,22.54,22.55,9500.0,11.8529,11.8529,11.8267,11.832,9500.0
2007-03-23 09:45:00,22.56,22.57,22.55,22.57,12200.0,11.8372,11.8424,11.832,11.8424,12200.0
2007-03-23 09:50:00,22.57,22.59,22.56,22.58,10200.0,11.8424,11.8529,11.8372,11.8477,10200.0
2007-03-23 09:55:00,22.58,22.58,22.56,22.57,12900.0,11.8477,11.8477,11.8372,11.8424,12900.0
2007-03-23 10:00:00,22.57,22.71,22.56,22.7,42300.0,11.8424,11.9159,11.8372,11.9107,42300.0
2007-03-23 10:05:00,22.71,22.71,22.65,22.66,35200.0,11.9159,11.9159,11.8844,11.8897,35200.0
2007-03-23 10:10:00,22.66,22.66,22.64,22.64,20900.0,11.8897,11.8897,11.8792,11.8792,20900.0
2007-03-23 10:15:00,22.65,22.65,22.61,22.63,26800.0,11.8844,11.8844,11.8634,11.8739,26800.0
2007-03-23 10:20:00,22.63,22.64,22.58,22.59,28100.0,11.8739,11.8792,11.8477,11.8529,28100.0
2007-03-23 10:25:00,22.58,22.61,22.57,22.6,20400.0,11.8477,11.8634,11.8424,11.8582,20400.0
2007-03-23 10:30:00,22.6,22.6,22.56,22.58,18200.0,11.8582,11.8582,11.8372,11.8477,18200.0
2007-03-23 10:35:00,22.58,22.61,22.58,22.6,10300.0,11.8477,11.8634,11.8477,11.8582,10300.0
2007-03-23 10:40:00,22.6,22.61,22.59,22.6,8200.0,11.8582,11.8634,11.8529,11.8582,8200.0
2007-03-23 10:45:00,22.59,22.6,22.58,22.6,22600.0,11.8529,11.8582,11.8477,11.8582,22600.0
2007-03-23 10:50:00,22.6,22.6,22.59,22.59,10700.0,11.8582,11.8582,11.8529,11.8529,10700.0
2007-03-23 10:55:00,22.6,22.61,22.6,22.61,4000.0,11.8582,11.8634,11.8582,11.8634,4000.0
2007-03-23 11:00:00,22.61,22.61,22.59,22.59,5900.0,11.8634,11.8634,11.8529,11.8529,5900.0
2007-03-23 11:05:00,22.59,22.6,22.58,22.59,12000.0,11.8529,11.8582,11.8477,11.8529,12000.0
2007-03-23 11:10:00,22.59,22.59,22.58,22.59,18400.0,11.8529,11.8529,11.8477,11.8529,18400.0
2007-03-23 11:15:00,22.59,22.6,22.58,22.59,19600.0,11.8529,11.8582,11.8477,11.8529,19600.0
2007-03-23 11:20:00,22.59,22.59,22.58,22.59,4100.0,11.8529,11.8529,11.8477,11.8529,4100.0
2007-03-23 11:25:00,22.56,22.59,22.56,22.56,16800.0,11.8372,11.8529,11.8372,11.8372,16800.0
2007-03-23 11:30:00,22.56,22.57,22.56,22.57,3400.0,11.8372,11.8424,11.8372,11.8424,3400.0
2007-03-23 11:35:00,22.57,22.57,22.55,22.57,10300.0,11.8424,11.8424,11.832,11.8424,10300.0
2007-03-23 11:40:00,22.56,22.57,22.56,22.56,2400.0,11.8372,11.8424,11.8372,11.8372,2400.0
2007-03-23 11:45:00,22.57,22.57,22.56,22.56,5200.0,11.8424,11.8424,11.8372,11.8372,5200.0
2007-03-23 11:50:00,22.57,22.57,22.55,22.57,9100.0,11.8424,11.8424,11.832,11.8424,9100.0
2007-03-23 11:55:00,22.56,22.57,22.56,22.56,3300.0,11.8372,11.8424,11.8372,11.8372,3300.0
2007-03-23 12:00:00,22.56,22.57,22.56,22.57,9200.0,11.8372,11.8424,11.8372,11.8424,9200.0
2007-03-23 12:05:00,22.57,22.57,22.56,22.56,3000.0,11.8424,11.8424,11.8372,11.8372,3000.0
2007-03-23 12:10:00,22.56,22.57,22.55,22.55,14300.0,11.8372,11.8424,11.832,11.832,14300.0
2007-03-23 12:15:00,22.55,22.56,22.55,22.56,13300.0,11.832,11.8372,11.832,11.8372,13300.0
2007-03-23 12:20:00,22.55,22.55,22.54,22.54,4900.0,11.832,11.832,11.8267,11.8267,4900.0
2007-03-23 12:25:00,22.54,22.55,22.54,22.55,16100.0,11.8267,11.832,11.8267,11.832,16100.0
2007-03-23 12:30:00,22.55,22.56,22.55,22.55,6000.0,11.832,11.8372,11.832,11.832,6000.0
2007-03-23 12:35:00,22.55,22.55,22.52,22.52,12300.0,11.832,11.832,11.8162,11.8162,12300.0
2007-03-23 12:40:00,22.53,22.54,22.53,22.54,24200.0,11.8215,11.8267,11.8215,11.8267,24200.0
2007-03-23 12:45:00,22.54,22.54,22.53,22.53,2000.0,11.8267,11.8267,11.8215,11.8215,2000.0
2007-03-23 12:50:00,22.54,22.54,22.53,22.53,2900.0,11.8267,11.8267,11.8215,11.8215,2900.0
2007-03-23 12:55:00,22.54,22.54,22.53,22.53,1100.0,11.8267,11.8267,11.8215,11.8215,1100.0
2007-03-23 13:00:00,22.54,22.54,22.53,22.53,1100.0,11.8267,11.8267,11.8215,11.8215,1100.0
2007-03-23 13:05:00,22.54,22.54,22.53,22.53,2200.0,11.8267,11.8267,11.8215,11.8215,2200.0
2007-03-23 13:10:00,22.54,22.54,22.51,22.51,18700.0,11.8267,11.8267,11.811,11.811,18700.0
2007-03-23 13:15:00,22.51,22.51,22.5,22.51,3300.0,11.811,11.811,11.8057,11.811,3300.0
2007-03-23 13:20:00,22.51,22.51,22.49,22.49,18700.0,11.811,11.811,11.8005,11.8005,18700.0
2007-03-23 13:25:00,22.5,22.5,22.49,22.5,8400.0,11.8057,11.8057,11.8005,11.8057,8400.0
2007-03-23 13:30:00,22.51,22.51,22.5,22.5,11200.0,11.811,11.811,11.8057,11.8057,11200.0
2007-03-23 13:35:00,22.51,22.51,22.5,22.51,9200.0,11.811,11.811,11.8057,11.811,9200.0
2007-03-23 13:40:00,22.51,22.51,22.5,22.5,3100.0,11.811,11.811,11.8057,11.8057,3100.0
2007-03-23 13:45:00,22.5,22.51,22.5,22.51,2800.0,11.8057,11.811,11.8057,11.811,2800.0
2007-03-23 13:50:00,22.51,22.51,22.5,22.51,3700.0,11.811,11.811,11.8057,11.811,3700.0
2007-03-23 13:55:00,22.5,22.53,22.5,22.53,14700.0,11.8057,11.8215,11.8057,11.8215,14700.0
2007-03-23 14:00:00,22.54,22.54,22.53,22.54,4900.0,11.8267,11.8267,11.8215,11.8267,4900.0
2007-03-23 14:05:00,22.53,22.54,22.53,22.53,13100.0,11.8215,11.8267,11.8215,11.8215,13100.0
2007-03-23 14:10:00,22.53,22.53,22.51,22.51,18500.0,11.8215,11.8215,11.811,11.811,18500.0
2007-03-23 14:15:00,22.51,22.52,22.49,22.49,10000.0,11.811,11.8162,11.8005,11.8005,10000.0
2007-03-23 14:20:00,22.49,22.49,22.48,22.49,3200.0,11.8005,11.8005,11.7952,11.8005,3200.0
2007-03-23 14:25:00,22.48,22.49,22.48,22.49,2200.0,11.7952,11.8005,11.7952,11.8005,2200.0
2007-03-23 14:30:00,22.49,22.51,22.48,22.51,14000.0,11.8005,11.811,11.7952,11.811,14000.0
2007-03-23 14:35:00,22.5,22.51,22.5,22.5,1900.0,11.8057,11.811,11.8057,11.8057,1900.0
2007-03-23 14:40:00,22.51,22.51,22.5,22.51,3700.0,11.811,11.811,11.8057,11.811,3700.0
2007-03-23 14:45:00,22.51,22.51,22.5,22.5,4300.0,11.811,11.811,11.8057,11.8057,4300.0
2007-03-23 14:50:00,22.51,22.53,22.5,22.53,12000.0,11.811,11.8215,11.8057,11.8215,12000.0
2007-03-23 14:55:00,22.53,22.56,22.53,22.56,9400.0,11.8215,11.8372,11.8215,11.8372,9400.0
2007-03-23 15:00:00,22.55,22.56,22.55,22.56,6700.0,11.832,11.8372,11.832,11.8372,6700.0
2007-03-23 15:05:00,22.56,22.57,22.55,22.57,16600.0,11.8372,11.8424,11.832,11.8424,16600.0
2007-03-23 15:10:00,22.57,22.57,22.56,22.57,7800.0,11.8424,11.8424,11.8372,11.8424,7800.0
2007-03-23 15:15:00,22.57,22.59,22.57,22.59,11700.0,11.8424,11.8529,11.8424,11.8529,11700.0
2007-03-23 15:20:00,22.59,22.6,22.58,22.59,12900.0,11.8529,11.8582,11.8477,11.8529,12900.0
2007-03-23 15:25:00,22.6,22.6,22.59,22.59,11000.0,11.8582,11.8582,11.8529,11.8529,11000.0
2007-03-23 15:30:00,22.59,22.6,22.59,22.6,10800.0,11.8529,11.8582,11.8529,11.8582,10800.0
2007-03-23 15:35:00,22.6,22.6,22.58,22.59,26300.0,11.8582,11.8582,11.8477,11.8529,26300.0
2007-03-23 15:40:00,22.58,22.59,22.56,22.56,25300.0,11.8477,11.8529,11.8372,11.8372,25300.0
2007-03-23 15:45:00,22.57,22.57,22.56,22.56,8200.0,11.8424,11.8424,11.8372,11.8372,8200.0
2007-03-23 15:50:00,22.57,22.57,22.56,22.56,18100.0,11.8424,11.8424,11.8372,11.8372,18100.0
2007-03-23 15:55:00,22.57,22.58,22.57,22.57,41800.0,11.8424,11.8477,11.8424,11.8424,41800.0
2007-03-26 09:30:00,22.59,22.59,22.46,22.46,17500.0,11.8529,11.8529,11.7847,11.7847,17500.0
2007-03-26 09:35:00,22.49,22.49,22.46,22.48,6700.0,11.8005,11.8005,11.7847,11.7952,6700.0
2007-03-26 09:40:00,22.48,22.49,22.45,22.47,9100.0,11.7952,11.8005,11.7795,11.79,9100.0
2007-03-26 09:45:00,22.47,22.52,22.47,22.52,10700.0,11.79,11.8162,11.79,11.8162,10700.0
2007-03-26 09:50:00,22.53,22.53,22.51,22.51,3300.0,11.8215,11.8215,11.811,11.811,3300.0
2007-03-26 09:55:00,22.51,22.52,22.51,22.51,2300.0,11.811,11.8162,11.811,11.811,2300.0
2007-03-26 10:00:00,22.51,22.51,22.38,22.39,30700.0,11.811,11.811,11.7428,11.748,30700.0
2007-03-26 10:05:00,22.4,22.4,22.28,22.34,22800.0,11.7532,11.7532,11.6903,11.7218,22800.0
2007-03-26 10:10:00,22.34,22.42,22.34,22.41,14800.0,11.7218,11.7637,11.7218,11.7585,14800.0
2007-03-26 10:15:00,22.41,22.41,22.37,22.39,8900.0,11.7585,11.7585,11.7375,11.748,8900.0
2007-03-26 10:20:00,22.38,22.38,22.3,22.3,16400.0,11.7428,11.7428,11.7008,11.7008,16400.0
2007-03-26 10:25:00,22.3,22.33,22.26,22.27,31700.0,11.7008,11.7165,11.6798,11.685,31700.0
2007-03-26 10:30:00,22.26,22.29,22.26,22.28,20300.0,11.6798,11.6955,11.6798,11.6903,20300.0
2007-03-26 10:35:00,22.29,22.3,22.29,22.29,3800.0,11.6955,11.7008,11.6955,11.6955,3800.0
2007-03-26 10:40:00,22.3,22.33,22.28,22.31,28500.0,11.7008,11.7165,11.6903,11.706,28500.0
2007-03-26 10:45:00,22.31,22.31,22.28,22.3,11100.0,11.706,11.706,11.6903,11.7008,11100.0
2007-03-26 10:50:00,22.3,22.33,22.3,22.33,11900.0,11.7008,11.7165,11.7008,11.7165,11900.0
2007-03-26 10:55:00,22.34,22.36,22.34,22.36,2400.0,11.7218,11.7323,11.7218,11.7323,2400.0
2007-03-26 11:00:00,22.35,22.36,22.27,22.27,21400.0,11.727,11.7323,11.685,11.685,21400.0
2007-03-26 11:05:00,22.27,22.31,22.27,22.31,61200.0,11.685,11.706,11.685,11.706,61200.0
2007-03-26 11:10:00,22.3,22.31,22.3,22.3,4600.0,11.7008,11.706,11.7008,11.7008,4600.0
2007-03-26 11:15:00,22.29,22.32,22.29,22.32,15200.0,11.6955,11.7113,11.6955,11.7113,15200.0
2007-03-26 11:20:00,22.33,22.38,22.33,22.38,18600.0,11.7165,11.7428,11.7165,11.7428,18600.0
2007-03-26 11:25:00,22.38,22.38,22.35,22.35,11200.0,11.7428,11.7428,11.727,11.727,11200.0
2007-03-26 11:30:00,22.35,22.37,22.35,22.37,27000.0,11.727,11.7375,11.727,11.7375,27000.0
2007-03-26 11:35:00,22.36,22.38,22.36,22.38,14700.0,11.7323,11.7428,11.7323,11.7428,14700.0
2007-03-26 11:40:00,22.38,22.4,22.38,22.4,11100.0,11.7428,11.7532,11.7428,11.7532,11100.0
2007-03-26 11:45:00,22.39,22.41,22.36,22.36,55200.0,11.748,11.7585,11.7323,11.7323,55200.0
2007-03-26 11:50:00,22.36,22.41,22.36,22.39,79500.0,11.7323,11.7585,11.7323,11.748,79500.0
2007-03-26 11:55:00,22.39,22.4,22.36,22.4,65600.0,11.748,11.7532,11.7323,11.7532,65600.0
2007-03-26 12:00:00,22.39,22.42,22.39,22.41,10000.0,11.748,11.7637,11.748,11.7585,10000.0
2007-03-26 12:05:00,22.41,22.42,22.41,22.41,7700.0,11.7585,11.7637,11.7585,11.7585,7700.0
2007-03-26 12:10:00,22.4,22.41,22.4,22.41,3300.0,11.7532,11.7585,11.7532,11.7585,3300.0
2007-03-26 12:15:00,22.4,22.41,22.4,22.41,4200.0,11.7532,11.7585,11.7532,11.7585,4200.0
2007-03-26 12:20:00,22.41,22.46,22.41,22.46,21700.0,11.7585,11.7847,11.7585,11.7847,21700.0
2007-03-26 12:25:00,22.46,22.47,22.45,22.47,5200.0,11.7847,11.79,11.7795,11.79,5200.0
2007-03-26 12:30:00,22.47,22.47,22.46,22.46,11000.0,11.79,11.79,11.7847,11.7847,11000.0
2007-03-26 12:35:00,22.45,22.46,22.44,22.44,5400.0,11.7795,11.7847,11.7742,11.7742,5400.0
2007-03-26 12:40:00,22.44,22.44,22.4,22.41,9700.0,11.7742,11.7742,11.7532,11.7585,9700.0
2007-03-26 12:45:00,22.41,22.46,22.41,22.46,9600.0,11.7585,11.7847,11.7585,11.7847,9600.0
2007-03-26 12:50:00,22.46,22.48,22.46,22.47,9800.0,11.7847,11.7952,11.7847,11.79,9800.0
2007-03-26 12:55:00,22.47,22.48,22.45,22.45,5000.0,11.79,11.7952,11.7795,11.7795,5000.0
2007-03-26 13:00:00,22.45,22.46,22.45,22.45,7100.0,11.7795,11.7847,11.7795,11.7795,7100.0
2007-03-26 13:05:00,22.45,22.45,22.4,22.4,24700.0,11.7795,11.7795,11.7532,11.7532,24700.0
2007-03-26 13:10:00,22.39,22.4,22.39,22.39,4300.0,11.748,11.7532,11.748,11.748,4300.0
2007-03-26 13:15:00,22.4,22.4,22.39,22.39,600.0,11.7532,11.7532,11.748,11.748,600.0
2007-03-26 13:20:00,22.39,22.4,22.39,22.39,3200.0,11.748,11.7532,11.748,11.748,3200.0
2007-03-26 13:25:00,22.4,22.4,22.39,22.4,4200.0,11.7532,11.7532,11.748,11.7532,4200.0
2007-03-26 13:30:00,22.4,22.4,22.39,22.4,22100.0,11.7532,11.7532,11.748,11.7532,22100.0
2007-03-26 13:35:00,22.4,22.41,22.4,22.41,3700.0,11.7532,11.7585,11.7532,11.7585,3700.0
2007-03-26 13:40:00,22.41,22.42,22.4,22.42,3000.0,11.7585,11.7637,11.7532,11.7637,3000.0
2007-03-26 13:45:00,22.43,22.43,22.4,22.4,20700.0,11.769,11.769,11.7532,11.7532,20700.0
2007-03-26 13:50:00,22.4,22.41,22.38,22.39,2700.0,11.7532,11.7585,11.7428,11.748,2700.0
2007-03-26 13:55:00,22.39,22.39,22.38,22.38,1900.0,11.748,11.748,11.7428,11.7428,1900.0
2007-03-26 14:00:00,22.39,22.46,22.39,22.45,17100.0,11.748,11.7847,11.748,11.7795,17100.0
2007-03-26 14:05:00,22.45,22.46,22.43,22.44,11900.0,11.7795,11.7847,11.769,11.7742,11900.0
2007-03-26 14:10:00,22.43,22.43,22.42,22.42,5100.0,11.769,11.769,11.7637,11.7637,5100.0
2007-03-26 14:15:00,22.43,22.43,22.41,22.41,5400.0,11.769,11.769,11.7585,11.7585,5400.0
2007-03-26 14:20:00,22.42,22.42,22.39,22.39,9900.0,11.7637,11.7637,11.748,11.748,9900.0
2007-03-26 14:25:00,22.38,22.39,22.38,22.39,9400.0,11.7428,11.748,11.7428,11.748,9400.0
2007-03-26 14:30:00,22.39,22.39,22.38,22.38,5200.0,11.748,11.748,11.7428,11.7428,5200.0
2007-03-26 14:35:00,22.38,22.39,22.38,22.38,4900.0,11.7428,11.748,11.7428,11.7428,4900.0
2007-03-26 14:40:00,22.38,22.39,22.38,22.39,6400.0,11.7428,11.748,11.7428,11.748,6400.0
2007-03-26 14:45:00,22.4,22.4,22.39,22.4,7000.0,11.7532,11.7532,11.748,11.7532,7000.0
2007-03-26 14:50:00,22.4,22.4,22.39,22.4,5100.0,11.7532,11.7532,11.748,11.7532,5100.0
2007-03-26 14:55:00,22.39,22.41,22.39,22.41,9900.0,11.748,11.7585,11.748,11.7585,9900.0
2007-03-26 15:00:00,22.4,22.44,22.4,22.43,12400.0,11.7532,11.7742,11.7532,11.769,12400.0
2007-03-26 15:05:00,22.43,22.43,22.41,22.41,9400.0,11.769,11.769,11.7585,11.7585,9400.0
2007-03-26 15:10:00,22.41,22.42,22.39,22.4,9400.0,11.7585,11.7637,11.748,11.7532,9400.0
2007-03-26 15:15:00,22.39,22.41,22.39,22.41,7900.0,11.748,11.7585,11.748,11.7585,7900.0
2007-03-26 15:20:00,22.4,22.42,22.4,22.42,4600.0,11.7532,11.7637,11.7532,11.7637,4600.0
2007-03-26 15:25:00,22.43,22.48,22.42,22.47,26500.0,11.769,11.7952,11.7637,11.79,26500.0
2007-03-26 15:30:00,22.47,22.49,22.47,22.49,19700.0,11.79,11.8005,11.79,11.8005,19700.0
2007-03-26 15:35:00,22.49,22.49,22.48,22.49,4000.0,11.8005,11.8005,11.7952,11.8005,4000.0
2007-03-26 15:40:00,22.48,22.51,22.48,22.51,12000.0,11.7952,11.811,11.7952,11.811,12000.0
2007-03-26 15:45:00,22.51,22.53,22.5,22.5,48400.0,11.811,11.8215,11.8057,11.8057,48400.0
2007-03-26 15:50:00,22.49,22.5,22.49,22.49,26200.0,11.8005,11.8057,11.8005,11.8005,26200.0
2007-03-26 15:55:00,22.5,22.51,22.49,22.5,28500.0,11.8057,11.811,11.8005,11.8057,28500.0
2007-03-27 09:30:00,22.58,22.58,22.34,22.36,35700.0,11.8477,11.8477,11.7218,11.7323,35700.0
2007-03-27 09:35:00,22.35,22.35,22.31,22.34,16400.0,11.727,11.727,11.706,11.7218,16400.0
2007-03-27 09:40:00,22.34,22.36,22.32,22.36,11900.0,11.7218,11.7323,11.7113,11.7323,11900.0
2007-03-27 09:45:00,22.36,22.39,22.32,22.39,21100.0,11.7323,11.748,11.7113,11.748,21100.0
2007-03-27 09:50:00,22.39,22.41,22.34,22.39,9700.0,11.748,11.7585,11.7218,11.748,9700.0
2007-03-27 09:55:00,22.38,22.41,22.31,22.35,16900.0,11.7428,11.7585,11.706,11.727,16900.0
2007-03-27 10:00:00,22.35,22.41,22.31,22.37,35500.0,11.727,11.7585,11.706,11.7375,35500.0
2007-03-27 10:05:00,22.37,22.37,22.3,22.31,28000.0,11.7375,11.7375,11.7008,11.706,28000.0
2007-03-27 10:10:00,22.31,22.39,22.29,22.3,14900.0,11.706,11.748,11.6955,11.7008,14900.0
2007-03-27 10:15:00,22.31,22.41,22.31,22.4,17200.0,11.706,11.7585,11.706,11.7532,17200.0
2007-03-27 10:20:00,22.41,22.42,22.39,22.41,14500.0,11.7585,11.7637,11.748,11.7585,14500.0
2007-03-27 10:25:00,22.36,22.42,22.36,22.4,7900.0,11.7323,11.7637,11.7323,11.7532,7900.0
2007-03-27 10:30:00,22.4,22.4,22.32,22.32,58800.0,11.7532,11.7532,11.7113,11.7113,58800.0
2007-03-27 10:35:00,22.33,22.34,22.32,22.33,20400.0,11.7165,11.7218,11.7113,11.7165,20400.0
2007-03-27 10:40:00,22.33,22.34,22.31,22.32,11300.0,11.7165,11.7218,11.706,11.7113,11300.0
2007-03-27 10:45:00,22.32,22.32,22.31,22.32,11200.0,11.7113,11.7113,11.706,11.7113,11200.0
2007-03-27 10:50:00,22.32,22.32,22.3,22.32,15000.0,11.7113,11.7113,11.7008,11.7113,15000.0
2007-03-27 10:55:00,22.32,22.32,22.31,22.32,14600.0,11.7113,11.7113,11.706,11.7113,14600.0
2007-03-27 11:00:00,22.32,22.33,22.3,22.31,16200.0,11.7113,11.7165,11.7008,11.706,16200.0
2007-03-27 11:05:00,22.3,22.31,22.27,22.27,16800.0,11.7008,11.706,11.685,11.685,16800.0
2007-03-27 11:10:00,22.28,22.28,22.26,22.26,6900.0,11.6903,11.6903,11.6798,11.6798,6900.0
2007-03-27 11:15:00,22.26,22.27,22.26,22.27,9000.0,11.6798,11.685,11.6798,11.685,9000.0
2007-03-27 11:20:00,22.27,22.27,22.25,22.26,8000.0,11.685,11.685,11.6745,11.6798,8000.0
2007-03-27 11:25:00,22.25,22.26,22.25,22.25,2900.0,11.6745,11.6798,11.6745,11.6745,2900.0
2007-03-27 11:30:00,22.25,22.25,22.24,22.25,18400.0,11.6745,11.6745,11.6693,11.6745,18400.0
2007-03-27 11:35:00,22.25,22.26,22.24,22.25,7700.0,11.6745,11.6798,11.6693,11.6745,7700.0
2007-03-27 11:40:00,22.25,22.27,22.25,22.26,2900.0,11.6745,11.685,11.6745,11.6798,2900.0
2007-03-27 11:45:00,22.26,22.29,22.26,22.29,8600.0,11.6798,11.6955,11.6798,11.6955,8600.0
2007-03-27 11:50:00,22.29,22.29,22.28,22.28,3600.0,11.6955,11.6955,11.6903,11.6903,3600.0
2007-03-27 11:55:00,22.29,22.29,22.28,22.28,3300.0,11.6955,11.6955,11.6903,11.6903,3300.0
2007-03-27 12:00:00,22.28,22.28,22.27,22.27,8400.0,11.6903,11.6903,11.685,11.685,8400.0
2007-03-27 12:05:00,22.28,22.3,22.27,22.3,11900.0,11.6903,11.7008,11.685,11.7008,11900.0
2007-03-27 12:10:00,22.3,22.31,22.3,22.3,4600.0,11.7008,11.706,11.7008,11.7008,4600.0
2007-03-27 12:15:00,22.31,22.31,22.25,22.25,45600.0,11.706,11.706,11.6745,11.6745,45600.0
2007-03-27 12:20:00,22.26,22.26,22.25,22.26,13400.0,11.6798,11.6798,11.6745,11.6798,13400.0
2007-03-27 12:25:00,22.25,22.27,22.25,22.27,11800.0,11.6745,11.685,11.6745,11.685,11800.0
2007-03-27 12:30:00,22.27,22.27,22.26,22.27,7100.0,11.685,11.685,11.6798,11.685,7100.0
2007-03-27 12:35:00,22.26,22.27,22.26,22.27,1600.0,11.6798,11.685,11.6798,11.685,1600.0
2007-03-27 12:40:00,22.27,22.27,22.25,22.26,9800.0,11.685,11.685,11.6745,11.6798,9800.0
2007-03-27 12:45:00,22.26,22.26,22.25,22.26,9500.0,11.6798,11.6798,11.6745,11.6798,9500.0
2007-03-27 12:50:00,22.25,22.26,22.25,22.25,7100.0,11.6745,11.6798,11.6745,11.6745,7100.0
2007-03-27 12:55:00,22.25,22.25,22.24,22.25,10000.0,11.6745,11.6745,11.6693,11.6745,10000.0
2007-03-27 13:00:00,22.25,22.26,22.24,22.26,6200.0,11.6745,11.6798,11.6693,11.6798,6200.0
2007-03-27 13:05:00,22.26,22.28,22.25,22.28,6500.0,11.6798,11.6903,11.6745,11.6903,6500.0
2007-03-27 13:10:00,22.28,22.28,22.27,22.27,1900.0,11.6903,11.6903,11.685,11.685,1900.0
2007-03-27 13:15:00,22.27,22.28,22.27,22.28,2000.0,11.685,11.6903,11.685,11.6903,2000.0
2007-03-27 13:20:00,22.28,22.28,22.26,22.27,8800.0,11.6903,11.6903,11.6798,11.685,8800.0
2007-03-27 13:25:00,22.26,22.27,22.26,22.27,1100.0,11.6798,11.685,11.6798,11.685,1100.0
2007-03-27 13:30:00,22.26,22.27,22.26,22.27,3400.0,11.6798,11.685,11.6798,11.685,3400.0
2007-03-27 13:35:00,22.26,22.27,22.26,22.26,2300.0,11.6798,11.685,11.6798,11.6798,2300.0
2007-03-27 13:40:00,22.27,22.27,22.26,22.26,4900.0,11.685,11.685,11.6798,11.6798,4900.0
2007-03-27 13:45:00,22.27,22.28,22.27,22.28,5100.0,11.685,11.6903,11.685,11.6903,5100.0
2007-03-27 13:50:00,22.27,22.28,22.27,22.27,1200.0,11.685,11.6903,11.685,11.685,1200.0
2007-03-27 13:55:00,22.27,22.28,22.27,22.28,2100.0,11.685,11.6903,11.685,11.6903,2100.0
2007-03-27 14:00:00,22.27,22.28,22.23,22.24,34800.0,11.685,11.6903,11.664,11.6693,34800.0
2007-03-27 14:05:00,22.23,22.25,22.22,22.23,21700.0,11.664,11.6745,11.6588,11.664,21700.0
2007-03-27 14:10:00,22.23,22.27,22.23,22.27,21100.0,11.664,11.685,11.664,11.685,21100.0
2007-03-27 14:15:00,22.27,22.28,22.27,22.27,32300.0,11.685,11.6903,11.685,11.685,32300.0
2007-03-27 14:20:00,22.27,22.27,22.24,22.24,29800.0,11.685,11.685,11.6693,11.6693,29800.0
2007-03-27 14:25:00,22.23,22.24,22.23,22.23,3200.0,11.664,11.6693,11.664,11.664,3200.0
2007-03-27 14:30:00,22.23,22.24,22.22,22.22,33500.0,11.664,11.6693,11.6588,11.6588,33500.0
2007-03-27 14:35:00,22.23,22.24,22.23,22.24,6900.0,11.664,11.6693,11.664,11.6693,6900.0
2007-03-27 14:40:00,22.24,22.24,22.22,22.23,12300.0,11.6693,11.6693,11.6588,11.664,12300.0
2007-03-27 14:45:00,22.23,22.24,22.23,22.23,4400.0,11.664,11.6693,11.664,11.664,4400.0
2007-03-27 14:50:00,22.24,22.24,22.23,22.23,4500.0,11.6693,11.6693,11.664,11.664,4500.0
2007-03-27 14:55:00,22.23,22.25,22.21,22.22,52700.0,11.664,11.6745,11.6536,11.6588,52700.0
2007-03-27 15:00:00,22.21,22.22,22.19,22.2,68700.0,11.6536,11.6588,11.6431,11.6483,68700.0
2007-03-27 15:05:00,22.2,22.23,22.19,22.22,25500.0,11.6483,11.664,11.6431,11.6588,25500.0
2007-03-27 15:10:00,22.22,22.23,22.22,22.23,9700.0,11.6588,11.664,11.6588,11.664,9700.0
2007-03-27 15:15:00,22.23,22.23,22.22,22.23,3600.0,11.664,11.664,11.6588,11.664,3600.0
2007-03-27 15:20:00,22.23,22.23,22.21,22.22,15500.0,11.664,11.664,11.6536,11.6588,15500.0
2007-03-27 15:25:00,22.21,22.23,22.21,22.23,9700.0,11.6536,11.664,11.6536,11.664,9700.0
2007-03-27 15:30:00,22.23,22.25,22.22,22.24,13200.0,11.664,11.6745,11.6588,11.6693,13200.0
2007-03-27 15:35:00,22.24,22.25,22.23,22.23,21800.0,11.6693,11.6745,11.664,11.664,21800.0
2007-03-27 15:40:00,22.23,22.24,22.22,22.22,7200.0,11.664,11.6693,11.6588,11.6588,7200.0
2007-03-27 15:45:00,22.22,22.23,22.18,22.19,59000.0,11.6588,11.664,11.6378,11.6431,59000.0
2007-03-27 15:50:00,22.19,22.22,22.19,22.21,32500.0,11.6431,11.6588,11.6431,11.6536,32500.0
2007-03-27 15:55:00,22.21,22.23,22.21,22.22,38200.0,11.6536,11.664,11.6536,11.6588,38200.0
2007-03-28 09:30:00,22.15,22.22,22.14,22.18,24500.0,11.6221,11.6588,11.6168,11.6378,24500.0
2007-03-28 09:35:00,22.18,22.2,22.13,22.16,20300.0,11.6378,11.6483,11.6116,11.6273,20300.0
2007-03-28 09:40:00,22.14,22.14,22.09,22.12,8500.0,11.6168,11.6168,11.5906,11.6063,8500.0
2007-03-28 09:45:00,22.13,22.15,22.11,22.15,20800.0,11.6116,11.6221,11.6011,11.6221,20800.0
2007-03-28 09:50:00,22.16,22.16,22.12,22.12,11300.0,11.6273,11.6273,11.6063,11.6063,11300.0
2007-03-28 09:55:00,22.12,22.12,22.1,22.11,5200.0,11.6063,11.6063,11.5958,11.6011,5200.0
2007-03-28 10:00:00,22.1,22.1,22.08,22.09,12100.0,11.5958,11.5958,11.5853,11.5906,12100.0
2007-03-28 10:05:00,22.1,22.12,22.1,22.12,11700.0,11.5958,11.6063,11.5958,11.6063,11700.0
2007-03-28 10:10:00,22.11,22.12,22.08,22.09,5300.0,11.6011,11.6063,11.5853,11.5906,5300.0
2007-03-28 10:15:00,22.08,22.1,22.08,22.1,3000.0,11.5853,11.5958,11.5853,11.5958,3000.0
2007-03-28 10:20:00,22.09,22.1,22.09,22.09,8000.0,11.5906,11.5958,11.5906,11.5906,8000.0
2007-03-28 10:25:00,22.09,22.1,22.08,22.1,11800.0,11.5906,11.5958,11.5853,11.5958,11800.0
2007-03-28 10:30:00,22.09,22.09,22.01,22.01,23200.0,11.5906,11.5906,11.5486,11.5486,23200.0
2007-03-28 10:35:00,22.01,22.05,21.98,22.05,29600.0,11.5486,11.5696,11.5329,11.5696,29600.0
2007-03-28 10:40:00,22.04,22.05,22.0,22.0,7800.0,11.5644,11.5696,11.5434,11.5434,7800.0
2007-03-28 10:45:00,21.98,21.99,21.97,21.99,9300.0,11.5329,11.5381,11.5276,11.5381,9300.0
2007-03-28 10:50:00,22.01,22.03,22.01,22.02,13100.0,11.5486,11.5591,11.5486,11.5539,13100.0
2007-03-28 10:55:00,22.02,22.04,22.02,22.03,37100.0,11.5539,11.5644,11.5539,11.5591,37100.0
2007-03-28 11:00:00,22.03,22.03,21.99,22.0,15100.0,11.5591,11.5591,11.5381,11.5434,15100.0
2007-03-28 11:05:00,22.0,22.01,21.99,22.0,77900.0,11.5434,11.5486,11.5381,11.5434,77900.0
2007-03-28 11:10:00,22.01,22.01,21.98,21.98,14300.0,11.5486,11.5486,11.5329,11.5329,14300.0
2007-03-28 11:15:00,21.98,21.99,21.98,21.98,10500.0,11.5329,11.5381,11.5329,11.5329,10500.0
2007-03-28 11:20:00,21.98,21.98,21.94,21.95,19800.0,11.5329,11.5329,11.5119,11.5171,19800.0
2007-03-28 11:25:00,21.94,21.95,21.92,21.94,18600.0,11.5119,11.5171,11.5014,11.5119,18600.0
2007-03-28 11:30:00,21.93,21.98,21.93,21.96,31100.0,11.5066,11.5329,11.5066,11.5224,31100.0
2007-03-28 11:35:00,21.95,21.98,21.95,21.98,23800.0,11.5171,11.5329,11.5171,11.5329,23800.0
2007-03-28 11:40:00,21.98,22.0,21.97,22.0,3900.0,11.5329,11.5434,11.5276,11.5434,3900.0
2007-03-28 11:45:00,21.99,22.0,21.99,22.0,4300.0,11.5381,11.5434,11.5381,11.5434,4300.0
2007-03-28 11:50:00,21.99,22.0,21.99,22.0,3100.0,11.5381,11.5434,11.5381,11.5434,3100.0
2007-03-28 11:55:00,22.0,22.01,21.99,22.0,15200.0,11.5434,11.5486,11.5381,11.5434,15200.0
2007-03-28 12:00:00,22.0,22.04,21.99,22.04,26600.0,11.5434,11.5644,11.5381,11.5644,26600.0
2007-03-28 12:05:00,22.03,22.05,22.01,22.03,41800.0,11.5591,11.5696,11.5486,11.5591,41800.0
2007-03-28 12:10:00,22.02,22.02,21.99,22.0,17800.0,11.5539,11.5539,11.5381,11.5434,17800.0
2007-03-28 12:15:00,22.0,22.07,22.0,22.06,17900.0,11.5434,11.5801,11.5434,11.5748,17900.0
2007-03-28 12:20:00,22.07,22.08,22.06,22.08,21200.0,11.5801,11.5853,11.5748,11.5853,21200.0
2007-03-28 12:25:00,22.07,22.08,22.03,22.04,31500.0,11.5801,11.5853,11.5591,11.5644,31500.0
2007-03-28 12:30:00,22.04,22.04,22.01,22.01,15700.0,11.5644,11.5644,11.5486,11.5486,15700.0
2007-03-28 12:35:00,22.01,22.02,22.0,22.01,22600.0,11.5486,11.5539,11.5434,11.5486,22600.0
2007-03-28 12:40:00,22.02,22.02,22.01,22.02,9600.0,11.5539,11.5539,11.5486,11.5539,9600.0
2007-03-28 12:45:00,22.02,22.02,22.0,22.01,15700.0,11.5539,11.5539,11.5434,11.5486,15700.0
2007-03-28 12:50:00,22.01,22.01,22.0,22.01,19200.0,11.5486,11.5486,11.5434,11.5486,19200.0
2007-03-28 12:55:00,22.01,22.01,22.0,22.01,18600.0,11.5486,11.5486,11.5434,11.5486,18600.0
2007-03-28 13:00:00,22.01,22.01,22.0,22.0,17900.0,11.5486,11.5486,11.5434,11.5434,17900.0
2007-03-28 13:05:00,22.0,22.0,21.99,22.0,12000.0,11.5434,11.5434,11.5381,11.5434,12000.0
2007-03-28 13:10:00,22.0,22.01,22.0,22.0,26200.0,11.5434,11.5486,11.5434,11.5434,26200.0
2007-03-28 13:15:00,21.99,22.0,21.99,21.99,6400.0,11.5381,11.5434,11.5381,11.5381,6400.0
2007-03-28 13:20:00,22.0,22.01,21.99,22.0,20800.0,11.5434,11.5486,11.5381,11.5434,20800.0
2007-03-28 13:25:00,22.0,22.0,21.99,22.0,3100.0,11.5434,11.5434,11.5381,11.5434,3100.0
2007-03-28 13:30:00,22.0,22.0,21.99,22.0,1900.0,11.5434,11.5434,11.5381,11.5434,1900.0
2007-03-28 13:35:00,22.0,22.04,21.99,22.04,13500.0,11.5434,11.5644,11.5381,11.5644,13500.0
2007-03-28 13:40:00,22.04,22.04,22.03,22.03,5100.0,11.5644,11.5644,11.5591,11.5591,5100.0
2007-03-28 13:45:00,22.04,22.04,22.0,22.0,21700.0,11.5644,11.5644,11.5434,11.5434,21700.0
2007-03-28 13:50:00,22.01,22.01,21.98,21.99,26600.0,11.5486,11.5486,11.5329,11.5381,26600.0
2007-03-28 13:55:00,21.99,22.01,21.98,22.0,21300.0,11.5381,11.5486,11.5329,11.5434,21300.0
2007-03-28 14:00:00,22.0,22.01,21.99,22.0,16200.0,11.5434,11.5486,11.5381,11.5434,16200.0
2007-03-28 14:05:00,22.0,22.0,21.96,21.96,24800.0,11.5434,11.5434,11.5224,11.5224,24800.0
2007-03-28 14:10:00,21.96,21.97,21.95,21.95,12900.0,11.5224,11.5276,11.5171,11.5171,12900.0
2007-03-28 14:15:00,21.96,21.96,21.93,21.96,19100.0,11.5224,11.5224,11.5066,11.5224,19100.0
2007-03-28 14:20:00,21.96,21.97,21.95,21.96,23600.0,11.5224,11.5276,11.5171,11.5224,23600.0
2007-03-28 14:25:00,21.97,21.97,21.96,21.96,3300.0,11.5276,11.5276,11.5224,11.5224,3300.0
2007-03-28 14:30:00,21.97,21.97,21.95,21.95,20600.0,11.5276,11.5276,11.5171,11.5171,20600.0
2007-03-28 14:35:00,21.95,21.96,21.95,21.96,21900.0,11.5171,11.5224,11.5171,11.5224,21900.0
2007-03-28 14:40:00,21.96,21.96,21.95,21.96,2900.0,11.5224,11.5224,11.5171,11.5224,2900.0
2007-03-28 14:45:00,21.95,21.96,21.95,21.96,13500.0,11.5171,11.5224,11.5171,11.5224,13500.0
2007-03-28 14:50:00,21.95,21.97,21.95,21.97,21400.0,11.5171,11.5276,11.5171,11.5276,21400.0
2007-03-28 14:55:00,21.97,21.97,21.96,21.97,5400.0,11.5276,11.5276,11.5224,11.5276,5400.0
2007-03-28 15:00:00,21.97,21.99,21.97,21.99,10800.0,11.5276,11.5381,11.5276,11.5381,10800.0
2007-03-28 15:05:00,21.99,21.99,21.98,21.98,6100.0,11.5381,11.5381,11.5329,11.5329,6100.0
2007-03-28 15:10:00,21.98,21.99,21.98,21.98,4900.0,11.5329,11.5381,11.5329,11.5329,4900.0
2007-03-28 15:15:00,21.99,21.99,21.98,21.98,4700.0,11.5381,11.5381,11.5329,11.5329,4700.0
2007-03-28 15:20:00,21.98,21.99,21.98,21.99,40700.0,11.5329,11.5381,11.5329,11.5381,40700.0
2007-03-28 15:25:00,21.99,22.03,21.99,22.02,30300.0,11.5381,11.5591,11.5381,11.5539,30300.0
2007-03-28 15:30:00,22.02,22.03,21.97,21.97,31400.0,11.5539,11.5591,11.5276,11.5276,31400.0
2007-03-28 15:35:00,21.97,22.01,21.96,22.0,54100.0,11.5276,11.5486,11.5224,11.5434,54100.0
2007-03-28 15:40:00,22.0,22.01,21.97,21.97,26600.0,11.5434,11.5486,11.5276,11.5276,26600.0
2007-03-28 15:45:00,21.96,21.97,21.96,21.97,18800.0,11.5224,11.5276,11.5224,11.5276,18800.0
2007-03-28 15:50:00,21.97,21.98,21.95,21.98,36900.0,11.5276,11.5329,11.5171,11.5329,36900.0
2007-03-28 15:55:00,21.98,21.98,21.97,21.97,35400.0,11.5329,11.5329,11.5276,11.5276,35400.0
2007-03-29 09:30:00,22.09,22.19,22.03,22.16,33200.0,11.5906,11.6431,11.5591,11.6273,33200.0
2007-03-29 09:35:00,22.13,22.18,22.1,22.16,13000.0,11.6116,11.6378,11.5958,11.6273,13000.0
2007-03-29 09:40:00,22.17,22.18,22.15,22.16,3300.0,11.6326,11.6378,11.6221,11.6273,3300.0
2007-03-29 09:45:00,22.17,22.17,22.12,22.12,13300.0,11.6326,11.6326,11.6063,11.6063,13300.0
2007-03-29 09:50:00,22.12,22.13,22.08,22.08,20600.0,11.6063,11.6116,11.5853,11.5853,20600.0
2007-03-29 09:55:00,22.08,22.08,22.05,22.05,7600.0,11.5853,11.5853,11.5696,11.5696,7600.0
2007-03-29 10:00:00,22.05,22.05,22.04,22.04,2700.0,11.5696,11.5696,11.5644,11.5644,2700.0
2007-03-29 10:05:00,22.04,22.09,22.04,22.08,9300.0,11.5644,11.5906,11.5644,11.5853,9300.0
2007-03-29 10:10:00,22.09,22.09,22.08,22.08,2300.0,11.5906,11.5906,11.5853,11.5853,2300.0
2007-03-29 10:15:00,22.09,22.1,22.09,22.1,15500.0,11.5906,11.5958,11.5906,11.5958,15500.0
2007-03-29 10:20:00,22.1,22.1,22.09,22.1,2400.0,11.5958,11.5958,11.5906,11.5958,2400.0
2007-03-29 10:25:00,22.09,22.1,22.09,22.1,900.0,11.5906,11.5958,11.5906,11.5958,900.0
2007-03-29 10:30:00,22.1,22.11,22.06,22.06,20200.0,11.5958,11.6011,11.5748,11.5748,20200.0
2007-03-29 10:35:00,22.05,22.05,22.05,22.05,800.0,11.5696,11.5696,11.5696,11.5696,800.0
2007-03-29 10:40:00,22.05,22.06,22.01,22.01,15000.0,11.5696,11.5748,11.5486,11.5486,15000.0
2007-03-29 10:45:00,22.02,22.02,21.97,21.97,6600.0,11.5539,11.5539,11.5276,11.5276,6600.0
2007-03-29 10:50:00,21.97,22.01,21.97,22.01,12200.0,11.5276,11.5486,11.5276,11.5486,12200.0
2007-03-29 10:55:00,22.02,22.08,22.02,22.06,37100.0,11.5539,11.5853,11.5539,11.5748,37100.0
2007-03-29 11:00:00,22.06,22.07,22.05,22.06,8200.0,11.5748,11.5801,11.5696,11.5748,8200.0
2007-03-29 11:05:00,22.06,22.06,22.03,22.05,41700.0,11.5748,11.5748,11.5591,11.5696,41700.0
2007-03-29 11:10:00,22.04,22.05,22.03,22.04,11600.0,11.5644,11.5696,11.5591,11.5644,11600.0
2007-03-29 11:15:00,22.05,22.06,22.04,22.05,10000.0,11.5696,11.5748,11.5644,11.5696,10000.0
2007-03-29 11:20:00,22.04,22.07,22.04,22.05,23100.0,11.5644,11.5801,11.5644,11.5696,23100.0
2007-03-29 11:25:00,22.04,22.05,22.02,22.02,10900.0,11.5644,11.5696,11.5539,11.5539,10900.0
2007-03-29 11:30:00,22.02,22.03,22.02,22.02,11100.0,11.5539,11.5591,11.5539,11.5539,11100.0
2007-03-29 11:35:00,22.02,22.02,21.98,21.99,19400.0,11.5539,11.5539,11.5329,11.5381,19400.0
2007-03-29 11:40:00,22.0,22.0,21.99,22.0,5400.0,11.5434,11.5434,11.5381,11.5434,5400.0
2007-03-29 11:45:00,22.0,22.0,21.98,21.98,16900.0,11.5434,11.5434,11.5329,11.5329,16900.0
2007-03-29 11:50:00,21.98,21.98,21.95,21.96,8000.0,11.5329,11.5329,11.5171,11.5224,8000.0
2007-03-29 11:55:00,21.95,21.96,21.89,21.89,22700.0,11.5171,11.5224,11.4857,11.4857,22700.0
2007-03-29 12:00:00,21.89,21.98,21.88,21.97,49500.0,11.4857,11.5329,11.4804,11.5276,49500.0
2007-03-29 12:05:00,21.97,21.97,21.94,21.96,18700.0,11.5276,11.5276,11.5119,11.5224,18700.0
2007-03-29 12:10:00,21.96,21.97,21.96,21.96,5900.0,11.5224,11.5276,11.5224,11.5224,5900.0
2007-03-29 12:15:00,21.97,21.97,21.94,21.96,6000.0,11.5276,11.5276,11.5119,11.5224,6000.0
2007-03-29 12:20:00,21.96,21.97,21.94,21.94,5600.0,11.5224,11.5276,11.5119,11.5119,5600.0
2007-03-29 12:25:00,21.95,21.95,21.92,21.92,12100.0,11.5171,11.5171,11.5014,11.5014,12100.0
2007-03-29 12:30:00,21.92,21.92,21.91,21.91,13600.0,11.5014,11.5014,11.4961,11.4961,13600.0
2007-03-29 12:35:00,21.91,21.93,21.9,21.93,9100.0,11.4961,11.5066,11.4909,11.5066,9100.0
2007-03-29 12:40:00,21.92,21.94,21.92,21.94,3700.0,11.5014,11.5119,11.5014,11.5119,3700.0
2007-03-29 12:45:00,21.94,21.95,21.93,21.95,18100.0,11.5119,11.5171,11.5066,11.5171,18100.0
2007-03-29 12:50:00,21.95,21.96,21.92,21.92,14700.0,11.5171,11.5224,11.5014,11.5014,14700.0
2007-03-29 12:55:00,21.93,21.93,21.91,21.92,10000.0,11.5066,11.5066,11.4961,11.5014,10000.0
2007-03-29 13:00:00,21.91,21.91,21.89,21.89,19000.0,11.4961,11.4961,11.4857,11.4857,19000.0
2007-03-29 13:05:00,21.9,21.92,21.89,21.92,17600.0,11.4909,11.5014,11.4857,11.5014,17600.0
2007-03-29 13:10:00,21.92,21.92,21.91,21.91,4700.0,11.5014,11.5014,11.4961,11.4961,4700.0
2007-03-29 13:15:00,21.92,21.92,21.86,21.86,20400.0,11.5014,11.5014,11.4699,11.4699,20400.0
2007-03-29 13:20:00,21.86,21.87,21.84,21.84,15600.0,11.4699,11.4752,11.4594,11.4594,15600.0
2007-03-29 13:25:00,21.85,21.87,21.85,21.87,7800.0,11.4647,11.4752,11.4647,11.4752,7800.0
2007-03-29 13:30:00,21.86,21.89,21.86,21.89,55500.0,11.4699,11.4857,11.4699,11.4857,55500.0
2007-03-29 13:35:00,21.88,21.9,21.87,21.89,11700.0,11.4804,11.4909,11.4752,11.4857,11700.0
2007-03-29 13:40:00,21.9,21.9,21.89,21.9,2100.0,11.4909,11.4909,11.4857,11.4909,2100.0
2007-03-29 13:45:00,21.9,21.91,21.87,21.87,17100.0,11.4909,11.4961,11.4752,11.4752,17100.0
2007-03-29 13:50:00,21.87,21.88,21.87,21.87,3600.0,11.4752,11.4804,11.4752,11.4752,3600.0
2007-03-29 13:55:00,21.87,21.88,21.84,21.85,6900.0,11.4752,11.4804,11.4594,11.4647,6900.0
2007-03-29 14:00:00,21.85,21.86,21.82,21.86,17100.0,11.4647,11.4699,11.4489,11.4699,17100.0
2007-03-29 14:05:00,21.86,21.86,21.8,21.83,26900.0,11.4699,11.4699,11.4384,11.4542,26900.0
2007-03-29 14:10:00,21.83,21.97,21.8,21.97,39600.0,11.4542,11.5276,11.4384,11.5276,39600.0
2007-03-29 14:15:00,21.81,21.85,21.8,21.85,22200.0,11.4437,11.4647,11.4384,11.4647,22200.0
2007-03-29 14:20:00,21.84,21.87,21.84,21.86,6600.0,11.4594,11.4752,11.4594,11.4699,6600.0
2007-03-29 14:25:00,21.87,21.88,21.85,21.86,15000.0,11.4752,11.4804,11.4647,11.4699,15000.0
2007-03-29 14:30:00,21.85,21.85,21.8,21.8,31900.0,11.4647,11.4647,11.4384,11.4384,31900.0
2007-03-29 14:35:00,21.81,21.87,21.8,21.87,19500.0,11.4437,11.4752,11.4384,11.4752,19500.0
2007-03-29 14:40:00,21.88,21.91,21.87,21.91,27100.0,11.4804,11.4961,11.4752,11.4961,27100.0
2007-03-29 14:45:00,21.9,21.91,21.88,21.88,33200.0,11.4909,11.4961,11.4804,11.4804,33200.0
2007-03-29 14:50:00,21.88,21.9,21.88,21.9,5200.0,11.4804,11.4909,11.4804,11.4909,5200.0
2007-03-29 14:55:00,21.89,21.91,21.88,21.91,28700.0,11.4857,11.4961,11.4804,11.4961,28700.0
2007-03-29 15:00:00,21.91,21.94,21.91,21.92,8100.0,11.4961,11.5119,11.4961,11.5014,8100.0
2007-03-29 15:05:00,21.92,21.93,21.92,21.92,8900.0,11.5014,11.5066,11.5014,11.5014,8900.0
2007-03-29 15:10:00,21.93,21.95,21.91,21.93,24400.0,11.5066,11.5171,11.4961,11.5066,24400.0
2007-03-29 15:15:00,21.94,21.96,21.93,21.93,15700.0,11.5119,11.5224,11.5066,11.5066,15700.0
2007-03-29 15:20:00,21.94,21.94,21.92,21.92,35200.0,11.5119,11.5119,11.5014,11.5014,35200.0
2007-03-29 15:25:00,21.93,21.94,21.92,21.93,18200.0,11.5066,11.5119,11.5014,11.5066,18200.0
2007-03-29 15:30:00,21.93,21.97,21.93,21.95,86600.0,11.5066,11.5276,11.5066,11.5171,86600.0
2007-03-29 15:35:00,21.95,21.96,21.94,21.96,55600.0,11.5171,11.5224,11.5119,11.5224,55600.0
2007-03-29 15:40:00,21.96,21.97,21.95,21.96,69400.0,11.5224,11.5276,11.5171,11.5224,69400.0
2007-03-29 15:45:00,21.96,21.97,21.95,21.95,40000.0,11.5224,11.5276,11.5171,11.5171,40000.0
2007-03-29 15:50:00,21.95,21.97,21.94,21.96,202100.0,11.5171,11.5276,11.5119,11.5224,202100.0
2007-03-29 15:55:00,21.95,21.98,21.93,21.96,216300.0,11.5171,11.5329,11.5066,11.5224,216300.0
2007-03-30 09:30:00,21.93,22.02,21.9,21.91,36200.0,11.5066,11.5539,11.4909,11.4961,36200.0
2007-03-30 09:35:00,21.92,21.92,21.87,21.88,6400.0,11.5014,11.5014,11.4752,11.4804,6400.0
2007-03-30 09:40:00,21.87,21.97,21.87,21.91,32000.0,11.4752,11.5276,11.4752,11.4961,32000.0
2007-03-30 09:45:00,21.92,22.02,21.92,21.93,16000.0,11.5014,11.5539,11.5014,11.5066,16000.0
2007-03-30 09:50:00,21.93,21.97,21.93,21.96,6200.0,11.5066,11.5276,11.5066,11.5224,6200.0
2007-03-30 09:55:00,21.95,21.95,21.93,21.94,8400.0,11.5171,11.5171,11.5066,11.5119,8400.0
2007-03-30 10:00:00,21.95,22.03,21.94,21.96,28900.0,11.5171,11.5591,11.5119,11.5224,28900.0
2007-03-30 10:05:00,21.96,21.97,21.92,21.97,16700.0,11.5224,11.5276,11.5014,11.5276,16700.0
2007-03-30 10:10:00,21.97,21.97,21.95,21.96,15300.0,11.5276,11.5276,11.5171,11.5224,15300.0
2007-03-30 10:15:00,21.96,21.96,21.92,21.92,7400.0,11.5224,11.5224,11.5014,11.5014,7400.0
2007-03-30 10:20:00,21.93,21.93,21.92,21.93,1500.0,11.5066,11.5066,11.5014,11.5066,1500.0
2007-03-30 10:25:00,21.93,21.93,21.9,21.9,5500.0,11.5066,11.5066,11.4909,11.4909,5500.0
2007-03-30 10:30:00,21.9,21.91,21.88,21.89,12500.0,11.4909,11.4961,11.4804,11.4857,12500.0
2007-03-30 10:35:00,21.89,21.95,21.89,21.94,23400.0,11.4857,11.5171,11.4857,11.5119,23400.0
2007-03-30 10:40:00,21.95,21.96,21.94,21.95,9800.0,11.5171,11.5224,11.5119,11.5171,9800.0
2007-03-30 10:45:00,21.95,21.96,21.95,21.96,33100.0,11.5171,11.5224,11.5171,11.5224,33100.0
2007-03-30 10:50:00,21.96,21.96,21.95,21.95,7300.0,11.5224,11.5224,11.5171,11.5171,7300.0
2007-03-30 10:55:00,21.96,21.96,21.95,21.96,17900.0,11.5224,11.5224,11.5171,11.5224,17900.0
2007-03-30 11:00:00,21.95,21.96,21.95,21.96,5000.0,11.5171,11.5224,11.5171,11.5224,5000.0
2007-03-30 11:05:00,21.96,21.96,21.95,21.95,6600.0,11.5224,11.5224,11.5171,11.5171,6600.0
2007-03-30 11:10:00,21.96,21.96,21.95,21.95,17600.0,11.5224,11.5224,11.5171,11.5171,17600.0
2007-03-30 11:15:00,21.96,21.96,21.9,21.9,28500.0,11.5224,11.5224,11.4909,11.4909,28500.0
2007-03-30 11:20:00,21.91,21.96,21.9,21.9,18100.0,11.4961,11.5224,11.4909,11.4909,18100.0
2007-03-30 11:25:00,21.89,21.9,21.87,21.89,46400.0,11.4857,11.4909,11.4752,11.4857,46400.0
2007-03-30 11:30:00,21.89,21.91,21.89,21.9,15300.0,11.4857,11.4961,11.4857,11.4909,15300.0
2007-03-30 11:35:00,21.9,21.91,21.9,21.9,6100.0,11.4909,11.4961,11.4909,11.4909,6100.0
2007-03-30 11:40:00,21.9,21.91,21.84,21.84,25700.0,11.4909,11.4961,11.4594,11.4594,25700.0
2007-03-30 11:45:00,21.85,21.86,21.71,21.84,56700.0,11.4647,11.4699,11.3912,11.4594,56700.0
2007-03-30 11:50:00,21.84,21.86,21.77,21.84,40500.0,11.4594,11.4699,11.4227,11.4594,40500.0
2007-03-30 11:55:00,21.85,21.9,21.83,21.85,39000.0,11.4647,11.4909,11.4542,11.4647,39000.0
2007-03-30 12:00:00,21.85,21.86,21.79,21.79,31400.0,11.4647,11.4699,11.4332,11.4332,31400.0
2007-03-30 12:05:00,21.79,21.85,21.77,21.85,17600.0,11.4332,11.4647,11.4227,11.4647,17600.0
2007-03-30 12:10:00,21.86,21.86,21.81,21.81,29900.0,11.4699,11.4699,11.4437,11.4437,29900.0
2007-03-30 12:15:00,21.81,21.81,21.75,21.76,20600.0,11.4437,11.4437,11.4122,11.4174,20600.0
2007-03-30 12:20:00,21.76,21.8,21.76,21.78,28200.0,11.4174,11.4384,11.4174,11.4279,28200.0
2007-03-30 12:25:00,21.78,21.8,21.76,21.78,34000.0,11.4279,11.4384,11.4174,11.4279,34000.0
2007-03-30 12:30:00,21.78,21.81,21.78,21.81,20800.0,11.4279,11.4437,11.4279,11.4437,20800.0
2007-03-30 12:35:00,21.81,21.82,21.81,21.81,13100.0,11.4437,11.4489,11.4437,11.4437,13100.0
2007-03-30 12:40:00,21.8,21.81,21.77,21.77,20200.0,11.4384,11.4437,11.4227,11.4227,20200.0
2007-03-30 12:45:00,21.78,21.78,21.75,21.77,11500.0,11.4279,11.4279,11.4122,11.4227,11500.0
2007-03-30 12:50:00,21.77,21.77,21.74,21.74,7800.0,11.4227,11.4227,11.4069,11.4069,7800.0
2007-03-30 12:55:00,21.73,21.74,21.73,21.73,8100.0,11.4017,11.4069,11.4017,11.4017,8100.0
2007-03-30 13:00:00,21.72,21.74,21.72,21.73,8600.0,11.3965,11.4069,11.3965,11.4017,8600.0
2007-03-30 13:05:00,21.74,21.79,21.73,21.78,21000.0,11.4069,11.4332,11.4017,11.4279,21000.0
2007-03-30 13:10:00,21.79,21.79,21.76,21.77,7400.0,11.4332,11.4332,11.4174,11.4227,7400.0
2007-03-30 13:15:00,21.77,21.77,21.74,21.75,14600.0,11.4227,11.4227,11.4069,11.4122,14600.0
2007-03-30 13:20:00,21.74,21.75,21.73,21.74,9600.0,11.4069,11.4122,11.4017,11.4069,9600.0
2007-03-30 13:25:00,21.74,21.78,21.73,21.77,26600.0,11.4069,11.4279,11.4017,11.4227,26600.0
2007-03-30 13:30:00,21.77,21.81,21.77,21.81,34100.0,11.4227,11.4437,11.4227,11.4437,34100.0
2007-03-30 13:35:00,21.81,21.81,21.77,21.79,48200.0,11.4437,11.4437,11.4227,11.4332,48200.0
2007-03-30 13:40:00,21.8,21.82,21.78,21.78,25100.0,11.4384,11.4489,11.4279,11.4279,25100.0
2007-03-30 13:45:00,21.79,21.79,21.78,21.79,13900.0,11.4332,11.4332,11.4279,11.4332,13900.0
2007-03-30 13:50:00,21.78,21.8,21.78,21.78,18500.0,11.4279,11.4384,11.4279,11.4279,18500.0
2007-03-30 13:55:00,21.79,21.8,21.79,21.8,9800.0,11.4332,11.4384,11.4332,11.4384,9800.0
2007-03-30 14:00:00,21.8,21.99,21.78,21.79,35900.0,11.4384,11.5381,11.4279,11.4332,35900.0
2007-03-30 14:05:00,21.79,21.79,21.78,21.79,3000.0,11.4332,11.4332,11.4279,11.4332,3000.0
2007-03-30 14:10:00,21.79,21.8,21.77,21.8,34400.0,11.4332,11.4384,11.4227,11.4384,34400.0
2007-03-30 14:15:00,21.8,21.81,21.8,21.81,4700.0,11.4384,11.4437,11.4384,11.4437,4700.0
2007-03-30 14:20:00,21.8,21.81,21.79,21.8,25400.0,11.4384,11.4437,11.4332,11.4384,25400.0
2007-03-30 14:25:00,21.81,21.83,21.8,21.83,36500.0,11.4437,11.4542,11.4384,11.4542,36500.0
2007-03-30 14:30:00,21.83,21.84,21.82,21.83,10700.0,11.4542,11.4594,11.4489,11.4542,10700.0
2007-03-30 14:35:00,21.84,21.88,21.83,21.87,42000.0,11.4594,11.4804,11.4542,11.4752,42000.0
2007-03-30 14:40:00,21.87,21.87,21.83,21.84,32200.0,11.4752,11.4752,11.4542,11.4594,32200.0
2007-03-30 14:45:00,21.84,21.85,21.83,21.85,37300.0,11.4594,11.4647,11.4542,11.4647,37300.0
2007-03-30 14:50:00,21.85,21.86,21.84,21.84,20600.0,11.4647,11.4699,11.4594,11.4594,20600.0
2007-03-30 14:55:00,21.85,21.86,21.85,21.86,24500.0,11.4647,11.4699,11.4647,11.4699,24500.0
2007-03-30 15:00:00,21.86,21.88,21.85,21.88,13300.0,11.4699,11.4804,11.4647,11.4804,13300.0
2007-03-30 15:05:00,21.88,21.89,21.88,21.89,10500.0,11.4804,11.4857,11.4804,11.4857,10500.0
2007-03-30 15:10:00,21.88,21.89,21.87,21.87,27300.0,11.4804,11.4857,11.4752,11.4752,27300.0
2007-03-30 15:15:00,21.88,21.88,21.86,21.87,20800.0,11.4804,11.4804,11.4699,11.4752,20800.0
2007-03-30 15:20:00,21.87,21.88,21.86,21.87,29100.0,11.4752,11.4804,11.4699,11.4752,29100.0
2007-03-30 15:25:00,21.88,21.88,21.87,21.88,13600.0,11.4804,11.4804,11.4752,11.4804,13600.0
2007-03-30 15:30:00,21.88,21.88,21.86,21.87,45700.0,11.4804,11.4804,11.4699,11.4752,45700.0
2007-03-30 15:35:00,21.87,21.87,21.86,21.87,34500.0,11.4752,11.4752,11.4699,11.4752,34500.0
2007-03-30 15:40:00,21.87,21.89,21.86,21.88,37200.0,11.4752,11.4857,11.4699,11.4804,37200.0
2007-03-30 15:45:00,21.88,21.89,21.87,21.88,50800.0,11.4804,11.4857,11.4752,11.4804,50800.0
2007-03-30 15:50:00,21.88,21.88,21.85,21.85,67500.0,11.4804,11.4804,11.4647,11.4647,67500.0
2007-03-30 15:55:00,21.84,21.87,21.84,21.85,102900.0,11.4594,11.4752,11.4594,11.4647,102900.0
2007-04-02 09:30:00,21.94,21.94,21.76,21.77,54600.0,11.5119,11.5119,11.4174,11.4227,54600.0
2007-04-02 09:35:00,21.77,21.78,21.68,21.68,25000.0,11.4227,11.4279,11.3755,11.3755,25000.0
2007-04-02 09:40:00,21.68,21.69,21.64,21.65,19300.0,11.3755,11.3807,11.3545,11.3597,19300.0
2007-04-02 09:45:00,21.65,21.68,21.65,21.66,24700.0,11.3597,11.3755,11.3597,11.365,24700.0
2007-04-02 09:50:00,21.67,21.72,21.67,21.72,18000.0,11.3702,11.3965,11.3702,11.3965,18000.0
2007-04-02 09:55:00,21.71,21.73,21.69,21.69,16600.0,11.3912,11.4017,11.3807,11.3807,16600.0
2007-04-02 10:00:00,21.69,21.69,21.61,21.65,27700.0,11.3807,11.3807,11.3387,11.3597,27700.0
2007-04-02 10:05:00,21.64,21.64,21.6,21.62,15000.0,11.3545,11.3545,11.3335,11.344,15000.0
2007-04-02 10:10:00,21.62,21.66,21.6,21.61,24500.0,11.344,11.365,11.3335,11.3387,24500.0
2007-04-02 10:15:00,21.61,21.64,21.58,21.63,51200.0,11.3387,11.3545,11.323,11.3492,51200.0
2007-04-02 10:20:00,21.62,21.63,21.59,21.6,5700.0,11.344,11.3492,11.3282,11.3335,5700.0
2007-04-02 10:25:00,21.61,21.65,21.6,21.65,12500.0,11.3387,11.3597,11.3335,11.3597,12500.0
2007-04-02 10:30:00,21.65,21.69,21.65,21.68,21500.0,11.3597,11.3807,11.3597,11.3755,21500.0
2007-04-02 10:35:00,21.67,21.68,21.64,21.64,8700.0,11.3702,11.3755,11.3545,11.3545,8700.0
2007-04-02 10:40:00,21.64,21.65,21.59,21.59,19100.0,11.3545,11.3597,11.3282,11.3282,19100.0
2007-04-02 10:45:00,21.59,21.6,21.56,21.6,18800.0,11.3282,11.3335,11.3125,11.3335,18800.0
2007-04-02 10:50:00,21.59,21.6,21.59,21.59,3100.0,11.3282,11.3335,11.3282,11.3282,3100.0
2007-04-02 10:55:00,21.59,21.62,21.59,21.61,38600.0,11.3282,11.344,11.3282,11.3387,38600.0
2007-04-02 11:00:00,21.62,21.63,21.6,21.62,18700.0,11.344,11.3492,11.3335,11.344,18700.0
2007-04-02 11:05:00,21.61,21.62,21.61,21.62,5200.0,11.3387,11.344,11.3387,11.344,5200.0
2007-04-02 11:10:00,21.61,21.61,21.6,21.61,10000.0,11.3387,11.3387,11.3335,11.3387,10000.0
2007-04-02 11:15:00,21.6,21.61,21.6,21.61,6300.0,11.3335,11.3387,11.3335,11.3387,6300.0
2007-04-02 11:20:00,21.61,21.61,21.6,21.6,30000.0,11.3387,11.3387,11.3335,11.3335,30000.0
2007-04-02 11:25:00,21.61,21.61,21.6,21.6,20500.0,11.3387,11.3387,11.3335,11.3335,20500.0
2007-04-02 11:30:00,21.6,21.61,21.58,21.58,19200.0,11.3335,11.3387,11.323,11.323,19200.0
2007-04-02 11:35:00,21.58,21.59,21.57,21.58,26900.0,11.323,11.3282,11.3177,11.323,26900.0
2007-04-02 11:40:00,21.59,21.59,21.58,21.58,8200.0,11.3282,11.3282,11.323,11.323,8200.0
2007-04-02 11:45:00,21.58,21.59,21.58,21.59,31400.0,11.323,11.3282,11.323,11.3282,31400.0
2007-04-02 11:50:00,21.58,21.58,21.56,21.57,36600.0,11.323,11.323,11.3125,11.3177,36600.0
2007-04-02 11:55:00,21.57,21.57,21.56,21.57,2200.0,11.3177,11.3177,11.3125,11.3177,2200.0
2007-04-02 12:00:00,21.57,21.58,21.56,21.58,10100.0,11.3177,11.323,11.3125,11.323,10100.0
2007-04-02 12:05:00,21.58,21.6,21.58,21.59,11300.0,11.323,11.3335,11.323,11.3282,11300.0
2007-04-02 12:10:00,21.6,21.61,21.59,21.59,16600.0,11.3335,11.3387,11.3282,11.3282,16600.0
2007-04-02 12:15:00,21.59,21.6,21.59,21.59,5000.0,11.3282,11.3335,11.3282,11.3282,5000.0
2007-04-02 12:20:00,21.59,21.6,21.59,21.6,4200.0,11.3282,11.3335,11.3282,11.3335,4200.0
2007-04-02 12:25:00,21.59,21.6,21.59,21.59,2200.0,11.3282,11.3335,11.3282,11.3282,2200.0
2007-04-02 12:30:00,21.59,21.6,21.59,21.59,4200.0,11.3282,11.3335,11.3282,11.3282,4200.0
2007-04-02 12:35:00,21.59,21.6,21.59,21.6,1900.0,11.3282,11.3335,11.3282,11.3335,1900.0
2007-04-02 12:40:00,21.59,21.6,21.59,21.6,8300.0,11.3282,11.3335,11.3282,11.3335,8300.0
2007-04-02 12:45:00,21.6,21.6,21.59,21.6,6900.0,11.3335,11.3335,11.3282,11.3335,6900.0
2007-04-02 12:50:00,21.6,21.6,21.59,21.59,700.0,11.3335,11.3335,11.3282,11.3282,700.0
2007-04-02 12:55:00,21.59,21.6,21.59,21.59,30600.0,11.3282,11.3335,11.3282,11.3282,30600.0
2007-04-02 13:00:00,21.6,21.6,21.59,21.59,18800.0,11.3335,11.3335,11.3282,11.3282,18800.0
2007-04-02 13:05:00,21.59,21.6,21.58,21.59,31500.0,11.3282,11.3335,11.323,11.3282,31500.0
2007-04-02 13:10:00,21.58,21.59,21.58,21.59,30000.0,11.323,11.3282,11.323,11.3282,30000.0
2007-04-02 13:15:00,21.59,21.59,21.58,21.58,14400.0,11.3282,11.3282,11.323,11.323,14400.0
2007-04-02 13:20:00,21.58,21.59,21.58,21.58,21200.0,11.323,11.3282,11.323,11.323,21200.0
2007-04-02 13:25:00,21.59,21.6,21.58,21.59,16700.0,11.3282,11.3335,11.323,11.3282,16700.0
2007-04-02 13:30:00,21.59,21.6,21.59,21.59,5700.0,11.3282,11.3335,11.3282,11.3282,5700.0
2007-04-02 13:35:00,21.6,21.6,21.58,21.59,19400.0,11.3335,11.3335,11.323,11.3282,19400.0
2007-04-02 13:40:00,21.59,21.6,21.58,21.6,8400.0,11.3282,11.3335,11.323,11.3335,8400.0
2007-04-02 13:45:00,21.6,21.6,21.59,21.6,20000.0,11.3335,11.3335,11.3282,11.3335,20000.0
2007-04-02 13:50:00,21.59,21.6,21.59,21.6,5400.0,11.3282,11.3335,11.3282,11.3335,5400.0
2007-04-02 13:55:00,21.6,21.6,21.57,21.57,62400.0,11.3335,11.3335,11.3177,11.3177,62400.0
2007-04-02 14:00:00,21.57,21.57,21.55,21.56,37300.0,11.3177,11.3177,11.3073,11.3125,37300.0
2007-04-02 14:05:00,21.56,21.58,21.56,21.58,15800.0,11.3125,11.323,11.3125,11.323,15800.0
2007-04-02 14:10:00,21.58,21.58,21.57,21.58,12700.0,11.323,11.323,11.3177,11.323,12700.0
2007-04-02 14:15:00,21.57,21.59,21.57,21.59,23300.0,11.3177,11.3282,11.3177,11.3282,23300.0
2007-04-02 14:20:00,21.58,21.6,21.58,21.6,22100.0,11.323,11.3335,11.323,11.3335,22100.0
2007-04-02 14:25:00,21.6,21.61,21.59,21.6,20200.0,11.3335,11.3387,11.3282,11.3335,20200.0
2007-04-02 14:30:00,21.59,21.6,21.59,21.59,12200.0,11.3282,11.3335,11.3282,11.3282,12200.0
2007-04-02 14:35:00,21.59,21.61,21.59,21.6,16300.0,11.3282,11.3387,11.3282,11.3335,16300.0
2007-04-02 14:40:00,21.59,21.6,21.59,21.59,12200.0,11.3282,11.3335,11.3282,11.3282,12200.0
2007-04-02 14:45:00,21.6,21.6,21.58,21.58,17500.0,11.3335,11.3335,11.323,11.323,17500.0
2007-04-02 14:50:00,21.58,21.59,21.57,21.57,10300.0,11.323,11.3282,11.3177,11.3177,10300.0
2007-04-02 14:55:00,21.57,21.58,21.57,21.58,13100.0,11.3177,11.323,11.3177,11.323,13100.0
2007-04-02 15:00:00,21.57,21.59,21.57,21.58,10200.0,11.3177,11.3282,11.3177,11.323,10200.0
2007-04-02 15:05:00,21.59,21.6,21.59,21.6,28900.0,11.3282,11.3335,11.3282,11.3335,28900.0
2007-04-02 15:10:00,21.59,21.6,21.59,21.59,13200.0,11.3282,11.3335,11.3282,11.3282,13200.0
2007-04-02 15:15:00,21.59,21.6,21.59,21.59,18600.0,11.3282,11.3335,11.3282,11.3282,18600.0
2007-04-02 15:20:00,21.59,21.6,21.59,21.59,12800.0,11.3282,11.3335,11.3282,11.3282,12800.0
2007-04-02 15:25:00,21.59,21.6,21.59,21.6,23500.0,11.3282,11.3335,11.3282,11.3335,23500.0
2007-04-02 15:30:00,21.59,21.6,21.58,21.58,24400.0,11.3282,11.3335,11.323,11.323,24400.0
2007-04-02 15:35:00,21.58,21.59,21.58,21.59,19800.0,11.323,11.3282,11.323,11.3282,19800.0
2007-04-02 15:40:00,21.59,21.59,21.58,21.58,30700.0,11.3282,11.3282,11.323,11.323,30700.0
2007-04-02 15:45:00,21.59,21.59,21.58,21.58,26900.0,11.3282,11.3282,11.323,11.323,26900.0
2007-04-02 15:50:00,21.59,21.59,21.58,21.59,50000.0,11.3282,11.3282,11.323,11.3282,50000.0
2007-04-02 15:55:00,21.58,21.59,21.58,21.59,52600.0,11.323,11.3282,11.323,11.3282,52600.0
2007-04-03 09:30:00,21.77,21.79,21.7,21.74,67300.0,11.4227,11.4332,11.386,11.4069,67300.0
2007-04-03 09:35:00,21.74,21.77,21.71,21.76,17100.0,11.4069,11.4227,11.3912,11.4174,17100.0
2007-04-03 09:40:00,21.76,21.82,21.76,21.8,25300.0,11.4174,11.4489,11.4174,11.4384,25300.0
2007-04-03 09:45:00,21.8,21.82,21.8,21.81,14400.0,11.4384,11.4489,11.4384,11.4437,14400.0
2007-04-03 09:50:00,21.8,21.81,21.79,21.81,9000.0,11.4384,11.4437,11.4332,11.4437,9000.0
2007-04-03 09:55:00,21.81,21.82,21.79,21.79,16500.0,11.4437,11.4489,11.4332,11.4332,16500.0
2007-04-03 10:00:00,21.8,21.9,21.8,21.9,39700.0,11.4384,11.4909,11.4384,11.4909,39700.0
2007-04-03 10:05:00,21.9,21.92,21.88,21.89,21700.0,11.4909,11.5014,11.4804,11.4857,21700.0
2007-04-03 10:10:00,21.89,21.9,21.88,21.89,5700.0,11.4857,11.4909,11.4804,11.4857,5700.0
2007-04-03 10:15:00,21.89,21.94,21.89,21.93,21400.0,11.4857,11.5119,11.4857,11.5066,21400.0
2007-04-03 10:20:00,21.92,21.94,21.92,21.93,9500.0,11.5014,11.5119,11.5014,11.5066,9500.0
2007-04-03 10:25:00,21.93,21.94,21.93,21.93,13100.0,11.5066,11.5119,11.5066,11.5066,13100.0
2007-04-03 10:30:00,21.93,21.95,21.93,21.95,12100.0,11.5066,11.5171,11.5066,11.5171,12100.0
2007-04-03 10:35:00,21.94,21.96,21.94,21.96,7900.0,11.5119,11.5224,11.5119,11.5224,7900.0
2007-04-03 10:40:00,21.96,21.96,21.95,21.96,12300.0,11.5224,11.5224,11.5171,11.5224,12300.0
2007-04-03 10:45:00,21.96,21.98,21.95,21.98,13200.0,11.5224,11.5329,11.5171,11.5329,13200.0
2007-04-03 10:50:00,21.99,21.99,21.97,21.97,25200.0,11.5381,11.5381,11.5276,11.5276,25200.0
2007-04-03 10:55:00,21.96,21.98,21.96,21.97,38200.0,11.5224,11.5329,11.5224,11.5276,38200.0
2007-04-03 11:00:00,21.97,21.98,21.96,21.97,31300.0,11.5276,11.5329,11.5224,11.5276,31300.0
2007-04-03 11:05:00,21.97,22.0,21.97,21.98,44100.0,11.5276,11.5434,11.5276,11.5329,44100.0
2007-04-03 11:10:00,21.98,21.98,21.96,21.96,14500.0,11.5329,11.5329,11.5224,11.5224,14500.0
2007-04-03 11:15:00,21.96,21.97,21.96,21.97,5000.0,11.5224,11.5276,11.5224,11.5276,5000.0
2007-04-03 11:20:00,21.97,21.97,21.96,21.97,11000.0,11.5276,11.5276,11.5224,11.5276,11000.0
2007-04-03 11:25:00,21.97,21.97,21.96,21.96,8100.0,11.5276,11.5276,11.5224,11.5224,8100.0
2007-04-03 11:30:00,21.96,21.97,21.96,21.96,6800.0,11.5224,11.5276,11.5224,11.5224,6800.0
2007-04-03 11:35:00,21.96,21.96,21.93,21.94,7800.0,11.5224,11.5224,11.5066,11.5119,7800.0
2007-04-03 11:40:00,21.93,21.94,21.93,21.94,7500.0,11.5066,11.5119,11.5066,11.5119,7500.0
2007-04-03 11:45:00,21.94,21.94,21.93,21.93,3400.0,11.5119,11.5119,11.5066,11.5066,3400.0
2007-04-03 11:50:00,21.93,21.95,21.93,21.95,18000.0,11.5066,11.5171,11.5066,11.5171,18000.0
2007-04-03 11:55:00,21.94,21.95,21.94,21.94,2100.0,11.5119,11.5171,11.5119,11.5119,2100.0
2007-04-03 12:00:00,21.95,21.95,21.94,21.95,2700.0,11.5171,11.5171,11.5119,11.5171,2700.0
2007-04-03 12:05:00,21.94,21.95,21.94,21.94,10000.0,11.5119,11.5171,11.5119,11.5119,10000.0
2007-04-03 12:10:00,21.94,21.94,21.92,21.92,20400.0,11.5119,11.5119,11.5014,11.5014,20400.0
2007-04-03 12:15:00,21.92,21.94,21.92,21.93,13400.0,11.5014,11.5119,11.5014,11.5066,13400.0
2007-04-03 12:20:00,21.94,21.94,21.93,21.93,1900.0,11.5119,11.5119,11.5066,11.5066,1900.0
2007-04-03 12:25:00,21.93,21.94,21.93,21.93,2600.0,11.5066,11.5119,11.5066,11.5066,2600.0
2007-04-03 12:30:00,21.94,21.94,21.93,21.94,15300.0,11.5119,11.5119,11.5066,11.5119,15300.0
2007-04-03 12:35:00,21.94,21.97,21.93,21.97,8800.0,11.5119,11.5276,11.5066,11.5276,8800.0
2007-04-03 12:40:00,21.97,21.97,21.96,21.97,3800.0,11.5276,11.5276,11.5224,11.5276,3800.0
2007-04-03 12:45:00,21.97,21.97,21.95,21.95,19300.0,11.5276,11.5276,11.5171,11.5171,19300.0
2007-04-03 12:50:00,21.95,21.95,21.94,21.95,14700.0,11.5171,11.5171,11.5119,11.5171,14700.0
2007-04-03 12:55:00,21.95,21.95,21.94,21.94,7300.0,11.5171,11.5171,11.5119,11.5119,7300.0
2007-04-03 13:00:00,21.94,21.95,21.94,21.95,3300.0,11.5119,11.5171,11.5119,11.5171,3300.0
2007-04-03 13:05:00,21.94,21.96,21.94,21.96,24900.0,11.5119,11.5224,11.5119,11.5224,24900.0
2007-04-03 13:10:00,21.96,21.96,21.95,21.95,1000.0,11.5224,11.5224,11.5171,11.5171,1000.0
2007-04-03 13:15:00,21.95,21.96,21.95,21.95,6600.0,11.5171,11.5224,11.5171,11.5171,6600.0
2007-04-03 13:20:00,21.96,21.96,21.95,21.95,2000.0,11.5224,11.5224,11.5171,11.5171,2000.0
2007-04-03 13:25:00,21.95,21.96,21.95,21.96,27500.0,11.5171,11.5224,11.5171,11.5224,27500.0
2007-04-03 13:30:00,21.96,21.97,21.96,21.97,8700.0,11.5224,11.5276,11.5224,11.5276,8700.0
2007-04-03 13:35:00,21.96,21.98,21.96,21.97,13900.0,11.5224,11.5329,11.5224,11.5276,13900.0
2007-04-03 13:40:00,21.98,22.0,21.98,22.0,11800.0,11.5329,11.5434,11.5329,11.5434,11800.0
2007-04-03 13:45:00,22.0,22.0,21.99,22.0,7200.0,11.5434,11.5434,11.5381,11.5434,7200.0
2007-04-03 13:50:00,22.0,22.0,21.99,22.0,900.0,11.5434,11.5434,11.5381,11.5434,900.0
2007-04-03 13:55:00,22.0,22.0,21.99,21.99,22100.0,11.5434,11.5434,11.5381,11.5381,22100.0
2007-04-03 14:00:00,21.99,22.0,21.99,21.99,15400.0,11.5381,11.5434,11.5381,11.5381,15400.0
2007-04-03 14:05:00,22.0,22.0,21.99,21.99,1000.0,11.5434,11.5434,11.5381,11.5381,1000.0
2007-04-03 14:10:00,21.99,21.99,21.93,21.94,47500.0,11.5381,11.5381,11.5066,11.5119,47500.0
2007-04-03 14:15:00,21.94,21.94,21.93,21.94,19200.0,11.5119,11.5119,11.5066,11.5119,19200.0
2007-04-03 14:20:00,21.94,21.94,21.93,21.93,2200.0,11.5119,11.5119,11.5066,11.5066,2200.0
2007-04-03 14:25:00,21.93,21.94,21.93,21.94,1500.0,11.5066,11.5119,11.5066,11.5119,1500.0
2007-04-03 14:30:00,21.94,21.94,21.93,21.94,7700.0,11.5119,11.5119,11.5066,11.5119,7700.0
2007-04-03 14:35:00,21.93,21.94,21.93,21.94,6100.0,11.5066,11.5119,11.5066,11.5119,6100.0
2007-04-03 14:40:00,21.94,21.95,21.93,21.93,8400.0,11.5119,11.5171,11.5066,11.5066,8400.0
2007-04-03 14:45:00,21.94,21.94,21.91,21.91,10800.0,11.5119,11.5119,11.4961,11.4961,10800.0
2007-04-03 14:50:00,21.91,21.92,21.91,21.92,4600.0,11.4961,11.5014,11.4961,11.5014,4600.0
2007-04-03 14:55:00,21.91,21.92,21.91,21.91,4100.0,11.4961,11.5014,11.4961,11.4961,4100.0
2007-04-03 15:00:00,21.92,21.92,21.91,21.92,2500.0,11.5014,11.5014,11.4961,11.5014,2500.0
2007-04-03 15:05:00,21.91,21.92,21.91,21.91,6900.0,11.4961,11.5014,11.4961,11.4961,6900.0
2007-04-03 15:10:00,21.92,21.92,21.91,21.91,11800.0,11.5014,11.5014,11.4961,11.4961,11800.0
2007-04-03 15:15:00,21.91,21.92,21.91,21.91,13400.0,11.4961,11.5014,11.4961,11.4961,13400.0
2007-04-03 15:20:00,21.91,21.92,21.91,21.91,17900.0,11.4961,11.5014,11.4961,11.4961,17900.0
2007-04-03 15:25:00,21.92,21.92,21.9,21.9,57800.0,11.5014,11.5014,11.4909,11.4909,57800.0
2007-04-03 15:30:00,21.9,21.91,21.9,21.91,8200.0,11.4909,11.4961,11.4909,11.4961,8200.0
2007-04-03 15:35:00,21.91,21.93,21.9,21.92,13200.0,11.4961,11.5066,11.4909,11.5014,13200.0
2007-04-03 15:40:00,21.93,21.96,21.92,21.96,47900.0,11.5066,11.5224,11.5014,11.5224,47900.0
2007-04-03 15:45:00,21.95,21.96,21.94,21.95,60000.0,11.5171,11.5224,11.5119,11.5171,60000.0
2007-04-03 15:50:00,21.95,21.95,21.93,21.94,48500.0,11.5171,11.5171,11.5066,11.5119,48500.0
2007-04-03 15:55:00,21.94,21.96,21.93,21.95,71600.0,11.5119,11.5224,11.5066,11.5171,71600.0
2007-04-04 09:30:00,21.86,21.92,21.82,21.86,26800.0,11.4699,11.5014,11.4489,11.4699,26800.0
2007-04-04 09:35:00,21.89,21.92,21.87,21.88,8100.0,11.4857,11.5014,11.4752,11.4804,8100.0
2007-04-04 09:40:00,21.87,21.89,21.85,21.89,10000.0,11.4752,11.4857,11.4647,11.4857,10000.0
2007-04-04 09:45:00,21.89,21.91,21.88,21.9,10900.0,11.4857,11.4961,11.4804,11.4909,10900.0
2007-04-04 09:50:00,21.91,21.91,21.9,21.9,6500.0,11.4961,11.4961,11.4909,11.4909,6500.0
2007-04-04 09:55:00,21.9,21.91,21.87,21.88,13600.0,11.4909,11.4961,11.4752,11.4804,13600.0
2007-04-04 10:00:00,21.87,21.87,21.81,21.82,38900.0,11.4752,11.4752,11.4437,11.4489,38900.0
2007-04-04 10:05:00,21.83,21.86,21.82,21.83,16700.0,11.4542,11.4699,11.4489,11.4542,16700.0
2007-04-04 10:10:00,21.83,21.83,21.82,21.82,11800.0,11.4542,11.4542,11.4489,11.4489,11800.0
2007-04-04 10:15:00,21.82,21.83,21.8,21.8,26000.0,11.4489,11.4542,11.4384,11.4384,26000.0
2007-04-04 10:20:00,21.81,21.81,21.78,21.8,17600.0,11.4437,11.4437,11.4279,11.4384,17600.0
2007-04-04 10:25:00,21.8,21.83,21.79,21.83,19400.0,11.4384,11.4542,11.4332,11.4542,19400.0
2007-04-04 10:30:00,21.83,21.83,21.79,21.8,27900.0,11.4542,11.4542,11.4332,11.4384,27900.0
2007-04-04 10:35:00,21.8,21.8,21.78,21.79,29200.0,11.4384,11.4384,11.4279,11.4332,29200.0
2007-04-04 10:40:00,21.8,21.8,21.79,21.8,6200.0,11.4384,11.4384,11.4332,11.4384,6200.0
2007-04-04 10:45:00,21.8,21.8,21.76,21.76,31100.0,11.4384,11.4384,11.4174,11.4174,31100.0
2007-04-04 10:50:00,21.77,21.78,21.76,21.77,12100.0,11.4227,11.4279,11.4174,11.4227,12100.0
2007-04-04 10:55:00,21.78,21.8,21.78,21.8,23900.0,11.4279,11.4384,11.4279,11.4384,23900.0
2007-04-04 11:00:00,21.79,21.8,21.79,21.8,7300.0,11.4332,11.4384,11.4332,11.4384,7300.0
2007-04-04 11:05:00,21.8,21.8,21.77,21.77,42400.0,11.4384,11.4384,11.4227,11.4227,42400.0
2007-04-04 11:10:00,21.77,21.79,21.77,21.78,52000.0,11.4227,11.4332,11.4227,11.4279,52000.0
2007-04-04 11:15:00,21.77,21.78,21.77,21.77,14900.0,11.4227,11.4279,11.4227,11.4227,14900.0
2007-04-04 11:20:00,21.77,21.78,21.77,21.78,7300.0,11.4227,11.4279,11.4227,11.4279,7300.0
2007-04-04 11:25:00,21.78,21.78,21.77,21.77,11000.0,11.4279,11.4279,11.4227,11.4227,11000.0
2007-04-04 11:30:00,21.78,21.78,21.75,21.75,29500.0,11.4279,11.4279,11.4122,11.4122,29500.0
2007-04-04 11:35:00,21.76,21.76,21.73,21.73,35200.0,11.4174,11.4174,11.4017,11.4017,35200.0
2007-04-04 11:40:00,21.74,21.74,21.72,21.72,19700.0,11.4069,11.4069,11.3965,11.3965,19700.0
2007-04-04 11:45:00,21.73,21.73,21.71,21.71,8600.0,11.4017,11.4017,11.3912,11.3912,8600.0
2007-04-04 11:50:00,21.72,21.72,21.71,21.72,5900.0,11.3965,11.3965,11.3912,11.3965,5900.0
2007-04-04 11:55:00,21.71,21.72,21.69,21.7,31600.0,11.3912,11.3965,11.3807,11.386,31600.0
2007-04-04 12:00:00,21.7,21.7,21.69,21.7,15400.0,11.386,11.386,11.3807,11.386,15400.0
2007-04-04 12:05:00,21.69,21.7,21.68,21.7,69300.0,11.3807,11.386,11.3755,11.386,69300.0
2007-04-04 12:10:00,21.69,21.7,21.69,21.69,26900.0,11.3807,11.386,11.3807,11.3807,26900.0
2007-04-04 12:15:00,21.7,21.7,21.67,21.67,19500.0,11.386,11.386,11.3702,11.3702,19500.0
2007-04-04 12:20:00,21.67,21.68,21.66,21.67,20100.0,11.3702,11.3755,11.365,11.3702,20100.0
2007-04-04 12:25:00,21.67,21.67,21.65,21.66,12500.0,11.3702,11.3702,11.3597,11.365,12500.0
2007-04-04 12:30:00,21.66,21.66,21.65,21.66,7400.0,11.365,11.365,11.3597,11.365,7400.0
2007-04-04 12:35:00,21.66,21.67,21.66,21.66,14800.0,11.365,11.3702,11.365,11.365,14800.0
2007-04-04 12:40:00,21.66,21.67,21.66,21.67,10300.0,11.365,11.3702,11.365,11.3702,10300.0
2007-04-04 12:45:00,21.66,21.67,21.66,21.66,2000.0,11.365,11.3702,11.365,11.365,2000.0
2007-04-04 12:50:00,21.66,21.67,21.66,21.67,4200.0,11.365,11.3702,11.365,11.3702,4200.0
2007-04-04 12:55:00,21.66,21.67,21.66,21.66,7200.0,11.365,11.3702,11.365,11.365,7200.0
2007-04-04 13:00:00,21.67,21.67,21.64,21.65,18300.0,11.3702,11.3702,11.3545,11.3597,18300.0
2007-04-04 13:05:00,21.64,21.64,21.63,21.64,5700.0,11.3545,11.3545,11.3492,11.3545,5700.0
2007-04-04 13:10:00,21.63,21.64,21.61,21.61,28600.0,11.3492,11.3545,11.3387,11.3387,28600.0
2007-04-04 13:15:00,21.62,21.62,21.61,21.62,12100.0,11.344,11.344,11.3387,11.344,12100.0
2007-04-04 13:20:00,21.62,21.63,21.62,21.63,10400.0,11.344,11.3492,11.344,11.3492,10400.0
2007-04-04 13:25:00,21.63,21.63,21.62,21.62,4700.0,11.3492,11.3492,11.344,11.344,4700.0
2007-04-04 13:30:00,21.63,21.63,21.62,21.62,8500.0,11.3492,11.3492,11.344,11.344,8500.0
2007-04-04 13:35:00,21.63,21.63,21.62,21.63,7100.0,11.3492,11.3492,11.344,11.3492,7100.0
2007-04-04 13:40:00,21.63,21.63,21.62,21.63,5500.0,11.3492,11.3492,11.344,11.3492,5500.0
2007-04-04 13:45:00,21.63,21.63,21.62,21.63,19700.0,11.3492,11.3492,11.344,11.3492,19700.0
2007-04-04 13:50:00,21.62,21.63,21.62,21.62,21700.0,11.344,11.3492,11.344,11.344,21700.0
2007-04-04 13:55:00,21.62,21.62,21.61,21.61,28400.0,11.344,11.344,11.3387,11.3387,28400.0
2007-04-04 14:00:00,21.61,21.61,21.6,21.6,22900.0,11.3387,11.3387,11.3335,11.3335,22900.0
2007-04-04 14:05:00,21.61,21.61,21.6,21.61,17200.0,11.3387,11.3387,11.3335,11.3387,17200.0
2007-04-04 14:10:00,21.6,21.61,21.6,21.6,38800.0,11.3335,11.3387,11.3335,11.3335,38800.0
2007-04-04 14:15:00,21.6,21.61,21.6,21.6,56900.0,11.3335,11.3387,11.3335,11.3335,56900.0
2007-04-04 14:20:00,21.6,21.61,21.6,21.6,17200.0,11.3335,11.3387,11.3335,11.3335,17200.0
2007-04-04 14:25:00,21.61,21.61,21.6,21.61,5700.0,11.3387,11.3387,11.3335,11.3387,5700.0
2007-04-04 14:30:00,21.6,21.61,21.6,21.6,9300.0,11.3335,11.3387,11.3335,11.3335,9300.0
2007-04-04 14:35:00,21.6,21.61,21.59,21.61,52300.0,11.3335,11.3387,11.3282,11.3387,52300.0
2007-04-04 14:40:00,21.6,21.6,21.59,21.59,12500.0,11.3335,11.3335,11.3282,11.3282,12500.0
2007-04-04 14:45:00,21.59,21.6,21.59,21.59,7200.0,11.3282,11.3335,11.3282,11.3282,7200.0
2007-04-04 14:50:00,21.6,21.6,21.59,21.6,1600.0,11.3335,11.3335,11.3282,11.3335,1600.0
2007-04-04 14:55:00,21.6,21.6,21.59,21.6,4300.0,11.3335,11.3335,11.3282,11.3335,4300.0
2007-04-04 15:00:00,21.6,21.6,21.59,21.6,4600.0,11.3335,11.3335,11.3282,11.3335,4600.0
2007-04-04 15:05:00,21.6,21.6,21.59,21.6,3800.0,11.3335,11.3335,11.3282,11.3335,3800.0
2007-04-04 15:10:00,21.6,21.61,21.59,21.61,21200.0,11.3335,11.3387,11.3282,11.3387,21200.0
2007-04-04 15:15:00,21.61,21.64,21.61,21.64,14300.0,11.3387,11.3545,11.3387,11.3545,14300.0
2007-04-04 15:20:00,21.63,21.64,21.63,21.64,12400.0,11.3492,11.3545,11.3492,11.3545,12400.0
2007-04-04 15:25:00,21.65,21.65,21.63,21.64,36100.0,11.3597,11.3597,11.3492,11.3545,36100.0
2007-04-04 15:30:00,21.64,21.64,21.63,21.64,24100.0,11.3545,11.3545,11.3492,11.3545,24100.0
2007-04-04 15:35:00,21.64,21.64,21.63,21.64,5700.0,11.3545,11.3545,11.3492,11.3545,5700.0
2007-04-04 15:40:00,21.64,21.65,21.64,21.65,19900.0,11.3545,11.3597,11.3545,11.3597,19900.0
2007-04-04 15:45:00,21.65,21.65,21.64,21.64,56700.0,11.3597,11.3597,11.3545,11.3545,56700.0
2007-04-04 15:50:00,21.64,21.65,21.64,21.65,17900.0,11.3545,11.3597,11.3545,11.3597,17900.0
2007-04-04 15:55:00,21.64,21.65,21.63,21.64,40300.0,11.3545,11.3597,11.3492,11.3545,40300.0
2007-04-05 09:30:00,21.57,21.61,21.57,21.6,38600.0,11.3177,11.3387,11.3177,11.3335,38600.0
2007-04-05 09:35:00,21.61,21.64,21.6,21.62,19100.0,11.3387,11.3545,11.3335,11.344,19100.0
2007-04-05 09:40:00,21.63,21.63,21.61,21.61,33300.0,11.3492,11.3492,11.3387,11.3387,33300.0
2007-04-05 09:45:00,21.62,21.62,21.55,21.55,21600.0,11.344,11.344,11.3073,11.3073,21600.0
2007-04-05 09:50:00,21.56,21.56,21.5,21.54,30400.0,11.3125,11.3125,11.281,11.302,30400.0
2007-04-05 09:55:00,21.53,21.54,21.53,21.53,11800.0,11.2968,11.302,11.2968,11.2968,11800.0
2007-04-05 10:00:00,21.53,21.53,21.52,21.53,9000.0,11.2968,11.2968,11.2915,11.2968,9000.0
2007-04-05 10:05:00,21.54,21.59,21.54,21.59,24300.0,11.302,11.3282,11.302,11.3282,24300.0
2007-04-05 10:10:00,21.59,21.6,21.58,21.6,7500.0,11.3282,11.3335,11.323,11.3335,7500.0
2007-04-05 10:15:00,21.6,21.61,21.59,21.6,5400.0,11.3335,11.3387,11.3282,11.3335,5400.0
2007-04-05 10:20:00,21.61,21.61,21.59,21.6,21500.0,11.3387,11.3387,11.3282,11.3335,21500.0
2007-04-05 10:25:00,21.59,21.6,21.59,21.59,6800.0,11.3282,11.3335,11.3282,11.3282,6800.0
2007-04-05 10:30:00,21.59,21.59,21.58,21.59,2900.0,11.3282,11.3282,11.323,11.3282,2900.0
2007-04-05 10:35:00,21.58,21.59,21.56,21.57,12800.0,11.323,11.3282,11.3125,11.3177,12800.0
2007-04-05 10:40:00,21.56,21.57,21.54,21.55,13400.0,11.3125,11.3177,11.302,11.3073,13400.0
2007-04-05 10:45:00,21.54,21.56,21.54,21.56,16100.0,11.302,11.3125,11.302,11.3125,16100.0
2007-04-05 10:50:00,21.56,21.56,21.54,21.54,6700.0,11.3125,11.3125,11.302,11.302,6700.0
2007-04-05 10:55:00,21.55,21.56,21.55,21.56,10400.0,11.3073,11.3125,11.3073,11.3125,10400.0
2007-04-05 11:00:00,21.56,21.57,21.55,21.57,9600.0,11.3125,11.3177,11.3073,11.3177,9600.0
2007-04-05 11:05:00,21.56,21.57,21.56,21.56,4300.0,11.3125,11.3177,11.3125,11.3125,4300.0
2007-04-05 11:10:00,21.56,21.57,21.56,21.56,11500.0,11.3125,11.3177,11.3125,11.3125,11500.0
2007-04-05 11:15:00,21.57,21.57,21.55,21.55,6500.0,11.3177,11.3177,11.3073,11.3073,6500.0
2007-04-05 11:20:00,21.56,21.57,21.55,21.56,11300.0,11.3125,11.3177,11.3073,11.3125,11300.0
2007-04-05 11:25:00,21.56,21.57,21.56,21.56,2800.0,11.3125,11.3177,11.3125,11.3125,2800.0
2007-04-05 11:30:00,21.56,21.58,21.56,21.57,12000.0,11.3125,11.323,11.3125,11.3177,12000.0
2007-04-05 11:35:00,21.58,21.59,21.57,21.59,13500.0,11.323,11.3282,11.3177,11.3282,13500.0
2007-04-05 11:40:00,21.58,21.61,21.58,21.61,12900.0,11.323,11.3387,11.323,11.3387,12900.0
2007-04-05 11:45:00,21.6,21.61,21.6,21.61,3200.0,11.3335,11.3387,11.3335,11.3387,3200.0
2007-04-05 11:50:00,21.61,21.62,21.6,21.61,8000.0,11.3387,11.344,11.3335,11.3387,8000.0
2007-04-05 11:55:00,21.61,21.64,21.61,21.64,18500.0,11.3387,11.3545,11.3387,11.3545,18500.0
2007-04-05 12:00:00,21.64,21.66,21.64,21.66,18000.0,11.3545,11.365,11.3545,11.365,18000.0
2007-04-05 12:05:00,21.65,21.66,21.65,21.66,3100.0,11.3597,11.365,11.3597,11.365,3100.0
2007-04-05 12:10:00,21.65,21.66,21.65,21.66,3400.0,11.3597,11.365,11.3597,11.365,3400.0
2007-04-05 12:15:00,21.66,21.66,21.65,21.65,2000.0,11.365,11.365,11.3597,11.3597,2000.0
2007-04-05 12:20:00,21.66,21.66,21.65,21.65,9300.0,11.365,11.365,11.3597,11.3597,9300.0
2007-04-05 12:25:00,21.66,21.66,21.65,21.65,1300.0,11.365,11.365,11.3597,11.3597,1300.0
2007-04-05 12:30:00,21.66,21.66,21.65,21.65,4300.0,11.365,11.365,11.3597,11.3597,4300.0
2007-04-05 12:35:00,21.66,21.66,21.65,21.65,1900.0,11.365,11.365,11.3597,11.3597,1900.0
2007-04-05 12:40:00,21.65,21.67,21.65,21.66,18500.0,11.3597,11.3702,11.3597,11.365,18500.0
2007-04-05 12:45:00,21.66,21.67,21.66,21.67,3400.0,11.365,11.3702,11.365,11.3702,3400.0
2007-04-05 12:50:00,21.66,21.67,21.66,21.66,1900.0,11.365,11.3702,11.365,11.365,1900.0
2007-04-05 12:55:00,21.66,21.67,21.66,21.66,11600.0,11.365,11.3702,11.365,11.365,11600.0
2007-04-05 13:00:00,21.67,21.67,21.66,21.66,5400.0,11.3702,11.3702,11.365,11.365,5400.0
2007-04-05 13:05:00,21.66,21.66,21.65,21.66,15600.0,11.365,11.365,11.3597,11.365,15600.0
2007-04-05 13:10:00,21.66,21.66,21.65,21.65,2300.0,11.365,11.365,11.3597,11.3597,2300.0
2007-04-05 13:15:00,21.66,21.67,21.65,21.66,8600.0,11.365,11.3702,11.3597,11.365,8600.0
2007-04-05 13:20:00,21.67,21.67,21.66,21.67,4900.0,11.3702,11.3702,11.365,11.3702,4900.0
2007-04-05 13:25:00,21.66,21.67,21.66,21.67,8900.0,11.365,11.3702,11.365,11.3702,8900.0
2007-04-05 13:30:00,21.66,21.67,21.66,21.66,2900.0,11.365,11.3702,11.365,11.365,2900.0
2007-04-05 13:35:00,21.66,21.67,21.66,21.67,5000.0,11.365,11.3702,11.365,11.3702,5000.0
2007-04-05 13:40:00,21.66,21.67,21.66,21.66,7400.0,11.365,11.3702,11.365,11.365,7400.0
2007-04-05 13:45:00,21.67,21.67,21.66,21.66,2900.0,11.3702,11.3702,11.365,11.365,2900.0
2007-04-05 13:50:00,21.66,21.67,21.66,21.67,2600.0,11.365,11.3702,11.365,11.3702,2600.0
2007-04-05 13:55:00,21.66,21.68,21.66,21.68,20600.0,11.365,11.3755,11.365,11.3755,20600.0
2007-04-05 14:00:00,21.68,21.68,21.66,21.66,12100.0,11.3755,11.3755,11.365,11.365,12100.0
2007-04-05 14:05:00,21.66,21.66,21.65,21.65,8700.0,11.365,11.365,11.3597,11.3597,8700.0
2007-04-05 14:10:00,21.65,21.66,21.65,21.66,3800.0,11.3597,11.365,11.3597,11.365,3800.0
2007-04-05 14:15:00,21.65,21.66,21.65,21.66,2500.0,11.3597,11.365,11.3597,11.365,2500.0
2007-04-05 14:20:00,21.66,21.66,21.65,21.66,9200.0,11.365,11.365,11.3597,11.365,9200.0
2007-04-05 14:25:00,21.66,21.66,21.65,21.65,15300.0,11.365,11.365,11.3597,11.3597,15300.0
2007-04-05 14:30:00,21.65,21.66,21.65,21.66,9200.0,11.3597,11.365,11.3597,11.365,9200.0
2007-04-05 14:35:00,21.65,21.67,21.65,21.67,17400.0,11.3597,11.3702,11.3597,11.3702,17400.0
2007-04-05 14:40:00,21.67,21.67,21.66,21.67,5500.0,11.3702,11.3702,11.365,11.3702,5500.0
2007-04-05 14:45:00,21.66,21.66,21.65,21.65,30800.0,11.365,11.365,11.3597,11.3597,30800.0
2007-04-05 14:50:00,21.65,21.66,21.65,21.66,9000.0,11.3597,11.365,11.3597,11.365,9000.0
2007-04-05 14:55:00,21.65,21.66,21.65,21.65,8600.0,11.3597,11.365,11.3597,11.3597,8600.0
2007-04-05 15:00:00,21.65,21.67,21.65,21.67,12700.0,11.3597,11.3702,11.3597,11.3702,12700.0
2007-04-05 15:05:00,21.67,21.68,21.66,21.68,15000.0,11.3702,11.3755,11.365,11.3755,15000.0
2007-04-05 15:10:00,21.67,21.68,21.66,21.66,23100.0,11.3702,11.3755,11.365,11.365,23100.0
2007-04-05 15:15:00,21.66,21.67,21.66,21.66,20200.0,11.365,11.3702,11.365,11.365,20200.0
2007-04-05 15:20:00,21.67,21.68,21.67,21.67,9300.0,11.3702,11.3755,11.3702,11.3702,9300.0
2007-04-05 15:25:00,21.68,21.68,21.67,21.68,5900.0,11.3755,11.3755,11.3702,11.3755,5900.0
2007-04-05 15:30:00,21.68,21.69,21.68,21.69,32000.0,11.3755,11.3807,11.3755,11.3807,32000.0
2007-04-05 15:35:00,21.68,21.69,21.68,21.68,16100.0,11.3755,11.3807,11.3755,11.3755,16100.0
2007-04-05 15:40:00,21.68,21.69,21.68,21.69,15000.0,11.3755,11.3807,11.3755,11.3807,15000.0
2007-04-05 15:45:00,21.68,21.7,21.68,21.69,14400.0,11.3755,11.386,11.3755,11.3807,14400.0
2007-04-05 15:50:00,21.68,21.69,21.68,21.68,17600.0,11.3755,11.3807,11.3755,11.3755,17600.0
2007-04-05 15:55:00,21.68,21.69,21.67,21.68,26600.0,11.3755,11.3807,11.3702,11.3755,26600.0
2007-04-09 09:30:00,21.67,21.69,21.59,21.59,21200.0,11.3702,11.3807,11.3282,11.3282,21200.0
2007-04-09 09:35:00,21.61,21.61,21.58,21.59,10000.0,11.3387,11.3387,11.323,11.3282,10000.0
2007-04-09 09:40:00,21.59,21.59,21.55,21.57,14200.0,11.3282,11.3282,11.3073,11.3177,14200.0
2007-04-09 09:45:00,21.57,21.58,21.55,21.56,10600.0,11.3177,11.323,11.3073,11.3125,10600.0
2007-04-09 09:50:00,21.57,21.63,21.57,21.61,19200.0,11.3177,11.3492,11.3177,11.3387,19200.0
2007-04-09 09:55:00,21.61,21.63,21.61,21.61,15100.0,11.3387,11.3492,11.3387,11.3387,15100.0
2007-04-09 10:00:00,21.59,21.6,21.57,21.59,10500.0,11.3282,11.3335,11.3177,11.3282,10500.0
2007-04-09 10:05:00,21.59,21.59,21.56,21.57,14100.0,11.3282,11.3282,11.3125,11.3177,14100.0
2007-04-09 10:10:00,21.57,21.57,21.55,21.55,12700.0,11.3177,11.3177,11.3073,11.3073,12700.0
2007-04-09 10:15:00,21.55,21.56,21.55,21.55,4400.0,11.3073,11.3125,11.3073,11.3073,4400.0
2007-04-09 10:20:00,21.55,21.56,21.55,21.56,5300.0,11.3073,11.3125,11.3073,11.3125,5300.0
2007-04-09 10:25:00,21.56,21.57,21.56,21.57,23000.0,11.3125,11.3177,11.3125,11.3177,23000.0
2007-04-09 10:30:00,21.57,21.57,21.56,21.56,14800.0,11.3177,11.3177,11.3125,11.3125,14800.0
2007-04-09 10:35:00,21.56,21.57,21.56,21.57,4300.0,11.3125,11.3177,11.3125,11.3177,4300.0
2007-04-09 10:40:00,21.57,21.57,21.56,21.56,8900.0,11.3177,11.3177,11.3125,11.3125,8900.0
2007-04-09 10:45:00,21.56,21.56,21.55,21.55,10800.0,11.3125,11.3125,11.3073,11.3073,10800.0
2007-04-09 10:50:00,21.55,21.56,21.55,21.56,9700.0,11.3073,11.3125,11.3073,11.3125,9700.0
2007-04-09 10:55:00,21.56,21.57,21.55,21.55,5600.0,11.3125,11.3177,11.3073,11.3073,5600.0
2007-04-09 11:00:00,21.56,21.56,21.55,21.55,13700.0,11.3125,11.3125,11.3073,11.3073,13700.0
2007-04-09 11:05:00,21.56,21.56,21.55,21.55,3600.0,11.3125,11.3125,11.3073,11.3073,3600.0
2007-04-09 11:10:00,21.55,21.56,21.55,21.56,16400.0,11.3073,11.3125,11.3073,11.3125,16400.0
2007-04-09 11:15:00,21.55,21.56,21.55,21.55,14200.0,11.3073,11.3125,11.3073,11.3073,14200.0
2007-04-09 11:20:00,21.55,21.55,21.5,21.51,32400.0,11.3073,11.3073,11.281,11.2863,32400.0
2007-04-09 11:25:00,21.5,21.51,21.5,21.51,7700.0,11.281,11.2863,11.281,11.2863,7700.0
2007-04-09 11:30:00,21.51,21.53,21.5,21.51,19500.0,11.2863,11.2968,11.281,11.2863,19500.0
2007-04-09 11:35:00,21.51,21.52,21.5,21.5,6800.0,11.2863,11.2915,11.281,11.281,6800.0
2007-04-09 11:40:00,21.5,21.5,21.5,21.5,1000.0,11.281,11.281,11.281,11.281,1000.0
2007-04-09 11:45:00,21.51,21.51,21.5,21.5,3200.0,11.2863,11.2863,11.281,11.281,3200.0
2007-04-09 11:50:00,21.5,21.51,21.49,21.49,11800.0,11.281,11.2863,11.2758,11.2758,11800.0
2007-04-09 11:55:00,21.5,21.5,21.49,21.49,1500.0,11.281,11.281,11.2758,11.2758,1500.0
2007-04-09 12:00:00,21.49,21.5,21.48,21.49,16000.0,11.2758,11.281,11.2705,11.2758,16000.0
2007-04-09 12:05:00,21.49,21.52,21.48,21.48,24600.0,11.2758,11.2915,11.2705,11.2705,24600.0
2007-04-09 12:10:00,21.49,21.49,21.48,21.48,5200.0,11.2758,11.2758,11.2705,11.2705,5200.0
2007-04-09 12:15:00,21.48,21.49,21.48,21.48,8300.0,11.2705,11.2758,11.2705,11.2705,8300.0
2007-04-09 12:20:00,21.48,21.5,21.48,21.49,17000.0,11.2705,11.281,11.2705,11.2758,17000.0
2007-04-09 12:25:00,21.49,21.5,21.49,21.49,600.0,11.2758,11.281,11.2758,11.2758,600.0
2007-04-09 12:30:00,21.49,21.5,21.49,21.5,8400.0,11.2758,11.281,11.2758,11.281,8400.0
2007-04-09 12:35:00,21.49,21.51,21.49,21.51,10800.0,11.2758,11.2863,11.2758,11.2863,10800.0
2007-04-09 12:40:00,21.51,21.52,21.51,21.52,7000.0,11.2863,11.2915,11.2863,11.2915,7000.0
2007-04-09 12:45:00,21.52,21.56,21.52,21.55,16100.0,11.2915,11.3125,11.2915,11.3073,16100.0
2007-04-09 12:50:00,21.55,21.56,21.55,21.55,2500.0,11.3073,11.3125,11.3073,11.3073,2500.0
2007-04-09 12:55:00,21.55,21.57,21.55,21.56,21000.0,11.3073,11.3177,11.3073,11.3125,21000.0
2007-04-09 13:00:00,21.57,21.57,21.57,21.57,13800.0,11.3177,11.3177,11.3177,11.3177,13800.0
2007-04-09 13:05:00,21.57,21.58,21.57,21.57,1200.0,11.3177,11.323,11.3177,11.3177,1200.0
2007-04-09 13:10:00,21.58,21.58,21.57,21.57,4300.0,11.323,11.323,11.3177,11.3177,4300.0
2007-04-09 13:15:00,21.58,21.58,21.57,21.57,800.0,11.323,11.323,11.3177,11.3177,800.0
2007-04-09 13:20:00,21.57,21.58,21.57,21.57,900.0,11.3177,11.323,11.3177,11.3177,900.0
2007-04-09 13:25:00,21.57,21.58,21.57,21.57,2800.0,11.3177,11.323,11.3177,11.3177,2800.0
2007-04-09 13:30:00,21.58,21.58,21.57,21.57,7800.0,11.323,11.323,11.3177,11.3177,7800.0
2007-04-09 13:35:00,21.57,21.58,21.57,21.57,2000.0,11.3177,11.323,11.3177,11.3177,2000.0
2007-04-09 13:40:00,21.57,21.57,21.57,21.57,15000.0,11.3177,11.3177,11.3177,11.3177,15000.0
2007-04-09 13:45:00,21.57,21.58,21.57,21.57,12900.0,11.3177,11.323,11.3177,11.3177,12900.0
2007-04-09 13:50:00,21.57,21.58,21.57,21.57,12700.0,11.3177,11.323,11.3177,11.3177,12700.0
2007-04-09 13:55:00,21.57,21.57,21.55,21.55,13200.0,11.3177,11.3177,11.3073,11.3073,13200.0
2007-04-09 14:00:00,21.55,21.56,21.55,21.55,13600.0,11.3073,11.3125,11.3073,11.3073,13600.0
2007-04-09 14:05:00,21.56,21.56,21.55,21.56,13000.0,11.3125,11.3125,11.3073,11.3125,13000.0
2007-04-09 14:10:00,21.56,21.56,21.55,21.56,2600.0,11.3125,11.3125,11.3073,11.3125,2600.0
2007-04-09 14:15:00,21.55,21.56,21.55,21.55,3700.0,11.3073,11.3125,11.3073,11.3073,3700.0
2007-04-09 14:20:00,21.56,21.56,21.55,21.55,4500.0,11.3125,11.3125,11.3073,11.3073,4500.0
2007-04-09 14:25:00,21.55,21.56,21.55,21.55,10200.0,11.3073,11.3125,11.3073,11.3073,10200.0
2007-04-09 14:30:00,21.55,21.55,21.54,21.54,27000.0,11.3073,11.3073,11.302,11.302,27000.0
2007-04-09 14:35:00,21.54,21.55,21.54,21.54,10300.0,11.302,11.3073,11.302,11.302,10300.0
2007-04-09 14:40:00,21.55,21.55,21.54,21.54,23100.0,11.3073,11.3073,11.302,11.302,23100.0
2007-04-09 14:45:00,21.54,21.54,21.52,21.54,20100.0,11.302,11.302,11.2915,11.302,20100.0
2007-04-09 14:50:00,21.54,21.54,21.53,21.54,2000.0,11.302,11.302,11.2968,11.302,2000.0
2007-04-09 14:55:00,21.53,21.55,21.53,21.55,10600.0,11.2968,11.3073,11.2968,11.3073,10600.0
2007-04-09 15:00:00,21.54,21.55,21.53,21.53,13200.0,11.302,11.3073,11.2968,11.2968,13200.0
2007-04-09 15:05:00,21.54,21.54,21.53,21.53,8200.0,11.302,11.302,11.2968,11.2968,8200.0
2007-04-09 15:10:00,21.54,21.54,21.53,21.53,9100.0,11.302,11.302,11.2968,11.2968,9100.0
2007-04-09 15:15:00,21.53,21.54,21.53,21.53,5900.0,11.2968,11.302,11.2968,11.2968,5900.0
2007-04-09 15:20:00,21.54,21.54,21.52,21.52,15200.0,11.302,11.302,11.2915,11.2915,15200.0
2007-04-09 15:25:00,21.52,21.54,21.52,21.53,28100.0,11.2915,11.302,11.2915,11.2968,28100.0
2007-04-09 15:30:00,21.53,21.54,21.53,21.53,11200.0,11.2968,11.302,11.2968,11.2968,11200.0
2007-04-09 15:35:00,21.53,21.54,21.53,21.53,18700.0,11.2968,11.302,11.2968,11.2968,18700.0
2007-04-09 15:40:00,21.53,21.54,21.53,21.53,7700.0,11.2968,11.302,11.2968,11.2968,7700.0
2007-04-09 15:45:00,21.53,21.54,21.52,21.52,17100.0,11.2968,11.302,11.2915,11.2915,17100.0
2007-04-09 15:50:00,21.53,21.53,21.52,21.52,14800.0,11.2968,11.2968,11.2915,11.2915,14800.0
2007-04-09 15:55:00,21.52,21.53,21.51,21.52,44700.0,11.2915,11.2968,11.2863,11.2915,44700.0
2007-04-10 09:30:00,21.51,21.54,21.51,21.53,20500.0,11.2863,11.302,11.2863,11.2968,20500.0
2007-04-10 09:35:00,21.54,21.59,21.54,21.59,14100.0,11.302,11.3282,11.302,11.3282,14100.0
2007-04-10 09:40:00,21.58,21.59,21.58,21.58,9200.0,11.323,11.3282,11.323,11.323,9200.0
2007-04-10 09:45:00,21.58,21.6,21.58,21.59,10900.0,11.323,11.3335,11.323,11.3282,10900.0
2007-04-10 09:50:00,21.59,21.59,21.57,21.57,13000.0,11.3282,11.3282,11.3177,11.3177,13000.0
2007-04-10 09:55:00,21.57,21.57,21.56,21.57,15100.0,11.3177,11.3177,11.3125,11.3177,15100.0
2007-04-10 10:00:00,21.56,21.56,21.52,21.52,24300.0,11.3125,11.3125,11.2915,11.2915,24300.0
2007-04-10 10:05:00,21.53,21.56,21.53,21.55,29800.0,11.2968,11.3125,11.2968,11.3073,29800.0
2007-04-10 10:10:00,21.54,21.56,21.54,21.56,9400.0,11.302,11.3125,11.302,11.3125,9400.0
2007-04-10 10:15:00,21.56,21.58,21.56,21.56,7700.0,11.3125,11.323,11.3125,11.3125,7700.0
2007-04-10 10:20:00,21.57,21.59,21.56,21.58,16100.0,11.3177,11.3282,11.3125,11.323,16100.0
2007-04-10 10:25:00,21.59,21.59,21.58,21.58,9300.0,11.3282,11.3282,11.323,11.323,9300.0
2007-04-10 10:30:00,21.58,21.59,21.58,21.58,3500.0,11.323,11.3282,11.323,11.323,3500.0
2007-04-10 10:35:00,21.59,21.59,21.56,21.58,30800.0,11.3282,11.3282,11.3125,11.323,30800.0
2007-04-10 10:40:00,21.59,21.59,21.58,21.59,9400.0,11.3282,11.3282,11.323,11.3282,9400.0
2007-04-10 10:45:00,21.59,21.6,21.59,21.59,5000.0,11.3282,11.3335,11.3282,11.3282,5000.0
2007-04-10 10:50:00,21.6,21.61,21.59,21.61,11000.0,11.3335,11.3387,11.3282,11.3387,11000.0
2007-04-10 10:55:00,21.61,21.61,21.59,21.6,10900.0,11.3387,11.3387,11.3282,11.3335,10900.0
2007-04-10 11:00:00,21.6,21.6,21.58,21.59,7700.0,11.3335,11.3335,11.323,11.3282,7700.0
2007-04-10 11:05:00,21.58,21.59,21.55,21.56,11500.0,11.323,11.3282,11.3073,11.3125,11500.0
2007-04-10 11:10:00,21.56,21.56,21.55,21.56,1700.0,11.3125,11.3125,11.3073,11.3125,1700.0
2007-04-10 11:15:00,21.55,21.56,21.55,21.55,3100.0,11.3073,11.3125,11.3073,11.3073,3100.0
2007-04-10 11:20:00,21.56,21.56,21.55,21.55,2200.0,11.3125,11.3125,11.3073,11.3073,2200.0
2007-04-10 11:25:00,21.55,21.56,21.55,21.55,3600.0,11.3073,11.3125,11.3073,11.3073,3600.0
2007-04-10 11:30:00,21.55,21.56,21.55,21.56,5400.0,11.3073,11.3125,11.3073,11.3125,5400.0
2007-04-10 11:35:00,21.55,21.55,21.52,21.52,17500.0,11.3073,11.3073,11.2915,11.2915,17500.0
2007-04-10 11:40:00,21.53,21.53,21.52,21.52,4300.0,11.2968,11.2968,11.2915,11.2915,4300.0
2007-04-10 11:45:00,21.52,21.53,21.51,21.51,9100.0,11.2915,11.2968,11.2863,11.2863,9100.0
2007-04-10 11:50:00,21.52,21.52,21.51,21.51,5100.0,11.2915,11.2915,11.2863,11.2863,5100.0
2007-04-10 11:55:00,21.52,21.52,21.5,21.5,17700.0,11.2915,11.2915,11.281,11.281,17700.0
2007-04-10 12:00:00,21.5,21.51,21.5,21.5,5400.0,11.281,11.2863,11.281,11.281,5400.0
2007-04-10 12:05:00,21.5,21.5,21.5,21.5,1900.0,11.281,11.281,11.281,11.281,1900.0
2007-04-10 12:10:00,21.5,21.51,21.5,21.51,4000.0,11.281,11.2863,11.281,11.2863,4000.0
2007-04-10 12:15:00,21.51,21.51,21.5,21.51,2200.0,11.2863,11.2863,11.281,11.2863,2200.0
2007-04-10 12:20:00,21.51,21.53,21.5,21.53,18100.0,11.2863,11.2968,11.281,11.2968,18100.0
2007-04-10 12:25:00,21.53,21.54,21.53,21.54,9400.0,11.2968,11.302,11.2968,11.302,9400.0
2007-04-10 12:30:00,21.53,21.53,21.53,21.53,100.0,11.2968,11.2968,11.2968,11.2968,100.0
2007-04-10 12:35:00,21.54,21.54,21.53,21.54,8500.0,11.302,11.302,11.2968,11.302,8500.0
2007-04-10 12:40:00,21.54,21.55,21.54,21.54,600.0,11.302,11.3073,11.302,11.302,600.0
2007-04-10 12:45:00,21.54,21.54,21.54,21.54,2600.0,11.302,11.302,11.302,11.302,2600.0
2007-04-10 12:50:00,21.54,21.54,21.52,21.52,9200.0,11.302,11.302,11.2915,11.2915,9200.0
2007-04-10 12:55:00,21.52,21.53,21.52,21.52,2700.0,11.2915,11.2968,11.2915,11.2915,2700.0
2007-04-10 13:00:00,21.52,21.53,21.52,21.52,1000.0,11.2915,11.2968,11.2915,11.2915,1000.0
2007-04-10 13:05:00,21.53,21.53,21.52,21.52,2300.0,11.2968,11.2968,11.2915,11.2915,2300.0
2007-04-10 13:10:00,21.52,21.52,21.51,21.51,2000.0,11.2915,11.2915,11.2863,11.2863,2000.0
2007-04-10 13:15:00,21.51,21.52,21.51,21.51,1700.0,11.2863,11.2915,11.2863,11.2863,1700.0
2007-04-10 13:20:00,21.52,21.53,21.51,21.53,15400.0,11.2915,11.2968,11.2863,11.2968,15400.0
2007-04-10 13:25:00,21.54,21.56,21.53,21.55,154200.0,11.302,11.3125,11.2968,11.3073,154200.0
2007-04-10 13:30:00,21.56,21.56,21.55,21.56,17500.0,11.3125,11.3125,11.3073,11.3125,17500.0
2007-04-10 13:35:00,21.57,21.57,21.56,21.56,4000.0,11.3177,11.3177,11.3125,11.3125,4000.0
2007-04-10 13:40:00,21.57,21.58,21.57,21.57,5400.0,11.3177,11.323,11.3177,11.3177,5400.0
2007-04-10 13:45:00,21.57,21.58,21.57,21.57,13000.0,11.3177,11.323,11.3177,11.3177,13000.0
2007-04-10 13:50:00,21.57,21.61,21.57,21.6,38500.0,11.3177,11.3387,11.3177,11.3335,38500.0
2007-04-10 13:55:00,21.6,21.61,21.6,21.6,5400.0,11.3335,11.3387,11.3335,11.3335,5400.0
2007-04-10 14:00:00,21.6,21.6,21.59,21.6,15500.0,11.3335,11.3335,11.3282,11.3335,15500.0
2007-04-10 14:05:00,21.59,21.6,21.59,21.6,10000.0,11.3282,11.3335,11.3282,11.3335,10000.0
2007-04-10 14:10:00,21.6,21.61,21.6,21.6,6400.0,11.3335,11.3387,11.3335,11.3335,6400.0
2007-04-10 14:15:00,21.6,21.61,21.6,21.61,15400.0,11.3335,11.3387,11.3335,11.3387,15400.0
2007-04-10 14:20:00,21.62,21.62,21.61,21.62,7800.0,11.344,11.344,11.3387,11.344,7800.0
2007-04-10 14:25:00,21.62,21.63,21.62,21.62,3400.0,11.344,11.3492,11.344,11.344,3400.0
2007-04-10 14:30:00,21.63,21.63,21.61,21.61,13500.0,11.3492,11.3492,11.3387,11.3387,13500.0
2007-04-10 14:35:00,21.61,21.63,21.6,21.62,81900.0,11.3387,11.3492,11.3335,11.344,81900.0
2007-04-10 14:40:00,21.62,21.62,21.6,21.6,12200.0,11.344,11.344,11.3335,11.3335,12200.0
2007-04-10 14:45:00,21.6,21.61,21.59,21.61,11700.0,11.3335,11.3387,11.3282,11.3387,11700.0
2007-04-10 14:50:00,21.6,21.61,21.6,21.6,1100.0,11.3335,11.3387,11.3335,11.3335,1100.0
2007-04-10 14:55:00,21.6,21.61,21.6,21.61,2600.0,11.3335,11.3387,11.3335,11.3387,2600.0
2007-04-10 15:00:00,21.6,21.62,21.6,21.61,10800.0,11.3335,11.344,11.3335,11.3387,10800.0
2007-04-10 15:05:00,21.61,21.62,21.61,21.61,5400.0,11.3387,11.344,11.3387,11.3387,5400.0
2007-04-10 15:10:00,21.61,21.62,21.61,21.61,3600.0,11.3387,11.344,11.3387,11.3387,3600.0
2007-04-10 15:15:00,21.61,21.62,21.61,21.62,10500.0,11.3387,11.344,11.3387,11.344,10500.0
2007-04-10 15:20:00,21.61,21.62,21.6,21.61,22600.0,11.3387,11.344,11.3335,11.3387,22600.0
2007-04-10 15:25:00,21.62,21.62,21.61,21.61,4300.0,11.344,11.344,11.3387,11.3387,4300.0
2007-04-10 15:30:00,21.61,21.62,21.61,21.61,4900.0,11.3387,11.344,11.3387,11.3387,4900.0
2007-04-10 15:35:00,21.62,21.62,21.61,21.61,7000.0,11.344,11.344,11.3387,11.3387,7000.0
2007-04-10 15:40:00,21.61,21.63,21.61,21.63,27400.0,11.3387,11.3492,11.3387,11.3492,27400.0
2007-04-10 15:45:00,21.62,21.63,21.62,21.62,17500.0,11.344,11.3492,11.344,11.344,17500.0
2007-04-10 15:50:00,21.62,21.63,21.62,21.62,18800.0,11.344,11.3492,11.344,11.344,18800.0
2007-04-10 15:55:00,21.63,21.63,21.6,21.61,44700.0,11.3492,11.3492,11.3335,11.3387,44700.0
2007-04-11 09:30:00,21.65,21.68,21.59,21.59,19800.0,11.3597,11.3755,11.3282,11.3282,19800.0
2007-04-11 09:35:00,21.57,21.6,21.55,21.55,16700.0,11.3177,11.3335,11.3073,11.3073,16700.0
2007-04-11 09:40:00,21.56,21.56,21.52,21.55,5800.0,11.3125,11.3125,11.2915,11.3073,5800.0
2007-04-11 09:45:00,21.55,21.57,21.55,21.56,6600.0,11.3073,11.3177,11.3073,11.3125,6600.0
2007-04-11 09:50:00,21.58,21.59,21.55,21.57,11300.0,11.323,11.3282,11.3073,11.3177,11300.0
2007-04-11 09:55:00,21.55,21.57,21.55,21.55,4700.0,11.3073,11.3177,11.3073,11.3073,4700.0
2007-04-11 10:00:00,21.55,21.55,21.53,21.54,7700.0,11.3073,11.3073,11.2968,11.302,7700.0
2007-04-11 10:05:00,21.54,21.55,21.54,21.54,1500.0,11.302,11.3073,11.302,11.302,1500.0
2007-04-11 10:10:00,21.54,21.54,21.52,21.52,2600.0,11.302,11.302,11.2915,11.2915,2600.0
2007-04-11 10:15:00,21.53,21.54,21.52,21.52,5500.0,11.2968,11.302,11.2915,11.2915,5500.0
2007-04-11 10:20:00,21.52,21.53,21.52,21.52,6700.0,11.2915,11.2968,11.2915,11.2915,6700.0
2007-04-11 10:25:00,21.52,21.54,21.52,21.53,11500.0,11.2915,11.302,11.2915,11.2968,11500.0
2007-04-11 10:30:00,21.54,21.54,21.52,21.52,6600.0,11.302,11.302,11.2915,11.2915,6600.0
2007-04-11 10:35:00,21.52,21.53,21.52,21.52,4900.0,11.2915,11.2968,11.2915,11.2915,4900.0
2007-04-11 10:40:00,21.53,21.53,21.51,21.51,10100.0,11.2968,11.2968,11.2863,11.2863,10100.0
2007-04-11 10:45:00,21.51,21.51,21.5,21.5,34000.0,11.2863,11.2863,11.281,11.281,34000.0
2007-04-11 10:50:00,21.51,21.51,21.5,21.5,13500.0,11.2863,11.2863,11.281,11.281,13500.0
2007-04-11 10:55:00,21.5,21.51,21.5,21.5,6900.0,11.281,11.2863,11.281,11.281,6900.0
2007-04-11 11:00:00,21.5,21.51,21.5,21.51,15000.0,11.281,11.2863,11.281,11.2863,15000.0
2007-04-11 11:05:00,21.5,21.51,21.5,21.5,3600.0,11.281,11.2863,11.281,11.281,3600.0
2007-04-11 11:10:00,21.5,21.52,21.5,21.51,14300.0,11.281,11.2915,11.281,11.2863,14300.0
2007-04-11 11:15:00,21.52,21.52,21.51,21.52,4200.0,11.2915,11.2915,11.2863,11.2915,4200.0
2007-04-11 11:20:00,21.51,21.52,21.51,21.52,5300.0,11.2863,11.2915,11.2863,11.2915,5300.0
2007-04-11 11:25:00,21.52,21.52,21.5,21.5,11700.0,11.2915,11.2915,11.281,11.281,11700.0
2007-04-11 11:30:00,21.5,21.51,21.5,21.5,4000.0,11.281,11.2863,11.281,11.281,4000.0
2007-04-11 11:35:00,21.5,21.51,21.5,21.5,3500.0,11.281,11.2863,11.281,11.281,3500.0
2007-04-11 11:40:00,21.5,21.51,21.5,21.5,9000.0,11.281,11.2863,11.281,11.281,9000.0
2007-04-11 11:45:00,21.51,21.51,21.5,21.51,4300.0,11.2863,11.2863,11.281,11.2863,4300.0
2007-04-11 11:50:00,21.5,21.51,21.5,21.51,18100.0,11.281,11.2863,11.281,11.2863,18100.0
2007-04-11 11:55:00,21.52,21.52,21.51,21.52,22900.0,11.2915,11.2915,11.2863,11.2915,22900.0
2007-04-11 12:00:00,21.51,21.52,21.51,21.51,7300.0,11.2863,11.2915,11.2863,11.2863,7300.0
2007-04-11 12:05:00,21.51,21.52,21.51,21.51,1600.0,11.2863,11.2915,11.2863,11.2863,1600.0
2007-04-11 12:10:00,21.52,21.53,21.5,21.52,29000.0,11.2915,11.2968,11.281,11.2915,29000.0
2007-04-11 12:15:00,21.51,21.52,21.51,21.52,600.0,11.2863,11.2915,11.2863,11.2915,600.0
2007-04-11 12:20:00,21.52,21.52,21.51,21.51,1700.0,11.2915,11.2915,11.2863,11.2863,1700.0
2007-04-11 12:25:00,21.52,21.52,21.51,21.51,5900.0,11.2915,11.2915,11.2863,11.2863,5900.0
2007-04-11 12:30:00,21.51,21.52,21.51,21.51,5400.0,11.2863,11.2915,11.2863,11.2863,5400.0
2007-04-11 12:35:00,21.52,21.53,21.52,21.52,14000.0,11.2915,11.2968,11.2915,11.2915,14000.0
2007-04-11 12:40:00,21.52,21.53,21.52,21.52,1700.0,11.2915,11.2968,11.2915,11.2915,1700.0
2007-04-11 12:45:00,21.53,21.54,21.52,21.53,13500.0,11.2968,11.302,11.2915,11.2968,13500.0
2007-04-11 12:50:00,21.54,21.54,21.53,21.54,8900.0,11.302,11.302,11.2968,11.302,8900.0
2007-04-11 12:55:00,21.53,21.54,21.53,21.53,2100.0,11.2968,11.302,11.2968,11.2968,2100.0
2007-04-11 13:00:00,21.53,21.54,21.52,21.52,14300.0,11.2968,11.302,11.2915,11.2915,14300.0
2007-04-11 13:05:00,21.52,21.56,21.52,21.56,14500.0,11.2915,11.3125,11.2915,11.3125,14500.0
2007-04-11 13:10:00,21.56,21.56,21.54,21.54,20900.0,11.3125,11.3125,11.302,11.302,20900.0
2007-04-11 13:15:00,21.54,21.55,21.53,21.53,5200.0,11.302,11.3073,11.2968,11.2968,5200.0
2007-04-11 13:20:00,21.54,21.54,21.51,21.51,17500.0,11.302,11.302,11.2863,11.2863,17500.0
2007-04-11 13:25:00,21.52,21.53,21.51,21.52,65600.0,11.2915,11.2968,11.2863,11.2915,65600.0
2007-04-11 13:30:00,21.51,21.53,21.51,21.53,23100.0,11.2863,11.2968,11.2863,11.2968,23100.0
2007-04-11 13:35:00,21.52,21.53,21.5,21.5,16200.0,11.2915,11.2968,11.281,11.281,16200.0
2007-04-11 13:40:00,21.51,21.51,21.5,21.5,4500.0,11.2863,11.2863,11.281,11.281,4500.0
2007-04-11 13:45:00,21.51,21.51,21.5,21.5,4100.0,11.2863,11.2863,11.281,11.281,4100.0
2007-04-11 13:50:00,21.51,21.51,21.5,21.5,15400.0,11.2863,11.2863,11.281,11.281,15400.0
2007-04-11 13:55:00,21.5,21.51,21.5,21.51,7700.0,11.281,11.2863,11.281,11.2863,7700.0
2007-04-11 14:00:00,21.5,21.51,21.45,21.49,73200.0,11.281,11.2863,11.2548,11.2758,73200.0
2007-04-11 14:05:00,21.49,21.5,21.46,21.49,16400.0,11.2758,11.281,11.26,11.2758,16400.0
2007-04-11 14:10:00,21.48,21.51,21.48,21.51,38200.0,11.2705,11.2863,11.2705,11.2863,38200.0
2007-04-11 14:15:00,21.51,21.52,21.5,21.5,8200.0,11.2863,11.2915,11.281,11.281,8200.0
2007-04-11 14:20:00,21.51,21.51,21.5,21.51,11600.0,11.2863,11.2863,11.281,11.2863,11600.0
2007-04-11 14:25:00,21.5,21.51,21.49,21.49,8200.0,11.281,11.2863,11.2758,11.2758,8200.0
2007-04-11 14:30:00,21.49,21.5,21.48,21.48,8900.0,11.2758,11.281,11.2705,11.2705,8900.0
2007-04-11 14:35:00,21.48,21.5,21.48,21.49,7000.0,11.2705,11.281,11.2705,11.2758,7000.0
2007-04-11 14:40:00,21.5,21.5,21.49,21.49,5000.0,11.281,11.281,11.2758,11.2758,5000.0
2007-04-11 14:45:00,21.5,21.5,21.48,21.49,7800.0,11.281,11.281,11.2705,11.2758,7800.0
2007-04-11 14:50:00,21.49,21.5,21.48,21.49,11900.0,11.2758,11.281,11.2705,11.2758,11900.0
2007-04-11 14:55:00,21.49,21.51,21.49,21.51,23900.0,11.2758,11.2863,11.2758,11.2863,23900.0
2007-04-11 15:00:00,21.5,21.51,21.5,21.5,29900.0,11.281,11.2863,11.281,11.281,29900.0
2007-04-11 15:05:00,21.5,21.5,21.49,21.5,14100.0,11.281,11.281,11.2758,11.281,14100.0
2007-04-11 15:10:00,21.49,21.5,21.49,21.49,5900.0,11.2758,11.281,11.2758,11.2758,5900.0
2007-04-11 15:15:00,21.49,21.5,21.48,21.49,21300.0,11.2758,11.281,11.2705,11.2758,21300.0
2007-04-11 15:20:00,21.48,21.5,21.48,21.5,28700.0,11.2705,11.281,11.2705,11.281,28700.0
2007-04-11 15:25:00,21.5,21.5,21.48,21.48,15800.0,11.281,11.281,11.2705,11.2705,15800.0
2007-04-11 15:30:00,21.49,21.49,21.48,21.48,8900.0,11.2758,11.2758,11.2705,11.2705,8900.0
2007-04-11 15:35:00,21.48,21.49,21.48,21.49,11600.0,11.2705,11.2758,11.2705,11.2758,11600.0
2007-04-11 15:40:00,21.48,21.49,21.48,21.48,12300.0,11.2705,11.2758,11.2705,11.2705,12300.0
2007-04-11 15:45:00,21.49,21.51,21.48,21.51,23100.0,11.2758,11.2863,11.2705,11.2863,23100.0
2007-04-11 15:50:00,21.5,21.51,21.5,21.51,16900.0,11.281,11.2863,11.281,11.2863,16900.0
2007-04-11 15:55:00,21.51,21.51,21.48,21.48,42200.0,11.2863,11.2863,11.2705,11.2705,42200.0
2007-04-12 09:30:00,21.53,21.55,21.42,21.42,34500.0,11.2968,11.3073,11.239,11.239,34500.0
2007-04-12 09:35:00,21.41,21.42,21.4,21.4,3700.0,11.2338,11.239,11.2285,11.2285,3700.0
2007-04-12 09:40:00,21.4,21.4,21.37,21.38,8500.0,11.2285,11.2285,11.2128,11.2181,8500.0
2007-04-12 09:45:00,21.37,21.43,21.37,21.41,14300.0,11.2128,11.2443,11.2128,11.2338,14300.0
2007-04-12 09:50:00,21.4,21.42,21.4,21.4,25600.0,11.2285,11.239,11.2285,11.2285,25600.0
2007-04-12 09:55:00,21.4,21.41,21.39,21.39,13800.0,11.2285,11.2338,11.2233,11.2233,13800.0
2007-04-12 10:00:00,21.39,21.4,21.37,21.38,11100.0,11.2233,11.2285,11.2128,11.2181,11100.0
2007-04-12 10:05:00,21.38,21.39,21.36,21.37,17300.0,11.2181,11.2233,11.2076,11.2128,17300.0
2007-04-12 10:10:00,21.36,21.37,21.34,21.34,13700.0,11.2076,11.2128,11.1971,11.1971,13700.0
2007-04-12 10:15:00,21.35,21.35,21.33,21.33,12600.0,11.2023,11.2023,11.1918,11.1918,12600.0
2007-04-12 10:20:00,21.33,21.35,21.33,21.35,21200.0,11.1918,11.2023,11.1918,11.2023,21200.0
2007-04-12 10:25:00,21.34,21.35,21.34,21.35,3300.0,11.1971,11.2023,11.1971,11.2023,3300.0
2007-04-12 10:30:00,21.34,21.36,21.34,21.35,16200.0,11.1971,11.2076,11.1971,11.2023,16200.0
2007-04-12 10:35:00,21.34,21.35,21.34,21.34,19800.0,11.1971,11.2023,11.1971,11.1971,19800.0
2007-04-12 10:40:00,21.34,21.35,21.34,21.34,3600.0,11.1971,11.2023,11.1971,11.1971,3600.0
2007-04-12 10:45:00,21.34,21.38,21.34,21.35,24400.0,11.1971,11.2181,11.1971,11.2023,24400.0
2007-04-12 10:50:00,21.36,21.37,21.35,21.36,13900.0,11.2076,11.2128,11.2023,11.2076,13900.0
2007-04-12 10:55:00,21.36,21.37,21.34,21.35,20300.0,11.2076,11.2128,11.1971,11.2023,20300.0
2007-04-12 11:00:00,21.35,21.38,21.35,21.36,43100.0,11.2023,11.2181,11.2023,11.2076,43100.0
2007-04-12 11:05:00,21.36,21.36,21.35,21.35,4800.0,11.2076,11.2076,11.2023,11.2023,4800.0
2007-04-12 11:10:00,21.35,21.38,21.34,21.34,78600.0,11.2023,11.2181,11.1971,11.1971,78600.0
2007-04-12 11:15:00,21.34,21.35,21.32,21.34,36600.0,11.1971,11.2023,11.1866,11.1971,36600.0
2007-04-12 11:20:00,21.34,21.35,21.32,21.32,15800.0,11.1971,11.2023,11.1866,11.1866,15800.0
2007-04-12 11:25:00,21.32,21.32,21.3,21.3,47900.0,11.1866,11.1866,11.1761,11.1761,47900.0
2007-04-12 11:30:00,21.3,21.34,21.3,21.33,26200.0,11.1761,11.1971,11.1761,11.1918,26200.0
2007-04-12 11:35:00,21.33,21.33,21.31,21.31,10900.0,11.1918,11.1918,11.1813,11.1813,10900.0
2007-04-12 11:40:00,21.31,21.31,21.3,21.31,27300.0,11.1813,11.1813,11.1761,11.1813,27300.0
2007-04-12 11:45:00,21.32,21.33,21.31,21.32,6100.0,11.1866,11.1918,11.1813,11.1866,6100.0
2007-04-12 11:50:00,21.33,21.35,21.31,21.34,59200.0,11.1918,11.2023,11.1813,11.1971,59200.0
2007-04-12 11:55:00,21.35,21.35,21.34,21.34,4600.0,11.2023,11.2023,11.1971,11.1971,4600.0
2007-04-12 12:00:00,21.34,21.36,21.32,21.36,28700.0,11.1971,11.2076,11.1866,11.2076,28700.0
2007-04-12 12:05:00,21.36,21.36,21.31,21.31,16200.0,11.2076,11.2076,11.1813,11.1813,16200.0
2007-04-12 12:10:00,21.32,21.32,21.31,21.31,9400.0,11.1866,11.1866,11.1813,11.1813,9400.0
2007-04-12 12:15:00,21.31,21.33,21.31,21.32,25400.0,11.1813,11.1918,11.1813,11.1866,25400.0
2007-04-12 12:20:00,21.32,21.33,21.31,21.31,8600.0,11.1866,11.1918,11.1813,11.1813,8600.0
2007-04-12 12:25:00,21.32,21.32,21.31,21.31,3700.0,11.1866,11.1866,11.1813,11.1813,3700.0
2007-04-12 12:30:00,21.31,21.31,21.3,21.3,10200.0,11.1813,11.1813,11.1761,11.1761,10200.0
2007-04-12 12:35:00,21.3,21.31,21.3,21.31,5700.0,11.1761,11.1813,11.1761,11.1813,5700.0
2007-04-12 12:40:00,21.31,21.32,21.3,21.32,11000.0,11.1813,11.1866,11.1761,11.1866,11000.0
2007-04-12 12:45:00,21.31,21.33,21.31,21.31,17100.0,11.1813,11.1918,11.1813,11.1813,17100.0
2007-04-12 12:50:00,21.31,21.33,21.3,21.31,61700.0,11.1813,11.1918,11.1761,11.1813,61700.0
2007-04-12 12:55:00,21.31,21.32,21.31,21.32,2800.0,11.1813,11.1866,11.1813,11.1866,2800.0
2007-04-12 13:00:00,21.31,21.32,21.31,21.32,5200.0,11.1813,11.1866,11.1813,11.1866,5200.0
2007-04-12 13:05:00,21.31,21.32,21.31,21.31,10000.0,11.1813,11.1866,11.1813,11.1813,10000.0
2007-04-12 13:10:00,21.31,21.32,21.3,21.32,11500.0,11.1813,11.1866,11.1761,11.1866,11500.0
2007-04-12 13:15:00,21.32,21.33,21.31,21.33,12300.0,11.1866,11.1918,11.1813,11.1918,12300.0
2007-04-12 13:20:00,21.34,21.34,21.33,21.34,13500.0,11.1971,11.1971,11.1918,11.1971,13500.0
2007-04-12 13:25:00,21.34,21.35,21.34,21.35,2100.0,11.1971,11.2023,11.1971,11.2023,2100.0
2007-04-12 13:30:00,21.34,21.35,21.34,21.35,7800.0,11.1971,11.2023,11.1971,11.2023,7800.0
2007-04-12 13:35:00,21.35,21.36,21.33,21.33,16000.0,11.2023,11.2076,11.1918,11.1918,16000.0
2007-04-12 13:40:00,21.33,21.34,21.33,21.33,1000.0,11.1918,11.1971,11.1918,11.1918,1000.0
2007-04-12 13:45:00,21.33,21.34,21.33,21.33,1400.0,11.1918,11.1971,11.1918,11.1918,1400.0
2007-04-12 13:50:00,21.34,21.34,21.33,21.33,7300.0,11.1971,11.1971,11.1918,11.1918,7300.0
2007-04-12 13:55:00,21.34,21.34,21.33,21.33,3400.0,11.1971,11.1971,11.1918,11.1918,3400.0
2007-04-12 14:00:00,21.33,21.34,21.33,21.33,11700.0,11.1918,11.1971,11.1918,11.1918,11700.0
2007-04-12 14:05:00,21.33,21.34,21.33,21.34,4200.0,11.1918,11.1971,11.1918,11.1971,4200.0
2007-04-12 14:10:00,21.33,21.34,21.33,21.34,2900.0,11.1918,11.1971,11.1918,11.1971,2900.0
2007-04-12 14:15:00,21.33,21.34,21.33,21.34,3900.0,11.1918,11.1971,11.1918,11.1971,3900.0
2007-04-12 14:20:00,21.33,21.34,21.33,21.33,1500.0,11.1918,11.1971,11.1918,11.1918,1500.0
2007-04-12 14:25:00,21.33,21.34,21.33,21.34,2900.0,11.1918,11.1971,11.1918,11.1971,2900.0
2007-04-12 14:30:00,21.33,21.34,21.33,21.33,9200.0,11.1918,11.1971,11.1918,11.1918,9200.0
2007-04-12 14:35:00,21.33,21.35,21.33,21.35,13700.0,11.1918,11.2023,11.1918,11.2023,13700.0
2007-04-12 14:40:00,21.34,21.36,21.34,21.36,25900.0,11.1971,11.2076,11.1971,11.2076,25900.0
2007-04-12 14:45:00,21.37,21.37,21.36,21.36,3900.0,11.2128,11.2128,11.2076,11.2076,3900.0
2007-04-12 14:50:00,21.37,21.41,21.36,21.4,59500.0,11.2128,11.2338,11.2076,11.2285,59500.0
2007-04-12 14:55:00,21.4,21.41,21.39,21.39,37100.0,11.2285,11.2338,11.2233,11.2233,37100.0
2007-04-12 15:00:00,21.4,21.4,21.38,21.38,8600.0,11.2285,11.2285,11.2181,11.2181,8600.0
2007-04-12 15:05:00,21.38,21.39,21.38,21.38,4700.0,11.2181,11.2233,11.2181,11.2181,4700.0
2007-04-12 15:10:00,21.38,21.39,21.38,21.38,8100.0,11.2181,11.2233,11.2181,11.2181,8100.0
2007-04-12 15:15:00,21.38,21.41,21.38,21.4,63500.0,11.2181,11.2338,11.2181,11.2285,63500.0
2007-04-12 15:20:00,21.4,21.41,21.39,21.39,9500.0,11.2285,11.2338,11.2233,11.2233,9500.0
2007-04-12 15:25:00,21.39,21.41,21.39,21.41,58800.0,11.2233,11.2338,11.2233,11.2338,58800.0
2007-04-12 15:30:00,21.41,21.41,21.4,21.4,32400.0,11.2338,11.2338,11.2285,11.2285,32400.0
2007-04-12 15:35:00,21.4,21.41,21.4,21.4,8300.0,11.2285,11.2338,11.2285,11.2285,8300.0
2007-04-12 15:40:00,21.4,21.41,21.39,21.39,33400.0,11.2285,11.2338,11.2233,11.2233,33400.0
2007-04-12 15:45:00,21.39,21.4,21.38,21.39,66100.0,11.2233,11.2285,11.2181,11.2233,66100.0
2007-04-12 15:50:00,21.39,21.41,21.38,21.41,28600.0,11.2233,11.2338,11.2181,11.2338,28600.0
2007-04-12 15:55:00,21.41,21.42,21.39,21.4,87300.0,11.2338,11.239,11.2233,11.2285,87300.0
2007-04-13 09:30:00,21.36,21.39,21.32,21.39,25700.0,11.2076,11.2233,11.1866,11.2233,25700.0
2007-04-13 09:35:00,21.4,21.42,21.4,21.41,20000.0,11.2285,11.239,11.2285,11.2338,20000.0
2007-04-13 09:40:00,21.42,21.46,21.42,21.45,29200.0,11.239,11.26,11.239,11.2548,29200.0
2007-04-13 09:45:00,21.44,21.49,21.44,21.49,27500.0,11.2495,11.2758,11.2495,11.2758,27500.0
2007-04-13 09:50:00,21.48,21.49,21.47,21.47,34100.0,11.2705,11.2758,11.2653,11.2653,34100.0
2007-04-13 09:55:00,21.47,21.51,21.47,21.51,29600.0,11.2653,11.2863,11.2653,11.2863,29600.0
2007-04-13 10:00:00,21.5,21.53,21.5,21.51,65700.0,11.281,11.2968,11.281,11.2863,65700.0
2007-04-13 10:05:00,21.51,21.52,21.51,21.51,38400.0,11.2863,11.2915,11.2863,11.2863,38400.0
2007-04-13 10:10:00,21.52,21.54,21.51,21.54,47600.0,11.2915,11.302,11.2863,11.302,47600.0
2007-04-13 10:15:00,21.54,21.55,21.53,21.54,31100.0,11.302,11.3073,11.2968,11.302,31100.0
2007-04-13 10:20:00,21.54,21.58,21.54,21.57,57000.0,11.302,11.323,11.302,11.3177,57000.0
2007-04-13 10:25:00,21.58,21.58,21.53,21.54,43800.0,11.323,11.323,11.2968,11.302,43800.0
2007-04-13 10:30:00,21.54,21.57,21.54,21.55,25500.0,11.302,11.3177,11.302,11.3073,25500.0
2007-04-13 10:35:00,21.55,21.59,21.55,21.59,72600.0,11.3073,11.3282,11.3073,11.3282,72600.0
2007-04-13 10:40:00,21.59,21.62,21.58,21.62,81800.0,11.3282,11.344,11.323,11.344,81800.0
2007-04-13 10:45:00,21.61,21.62,21.57,21.58,31900.0,11.3387,11.344,11.3177,11.323,31900.0
2007-04-13 10:50:00,21.58,21.59,21.57,21.58,12000.0,11.323,11.3282,11.3177,11.323,12000.0
2007-04-13 10:55:00,21.59,21.61,21.59,21.6,25100.0,11.3282,11.3387,11.3282,11.3335,25100.0
2007-04-13 11:00:00,21.6,21.61,21.59,21.59,7100.0,11.3335,11.3387,11.3282,11.3282,7100.0
2007-04-13 11:05:00,21.59,21.69,21.59,21.69,68600.0,11.3282,11.3807,11.3282,11.3807,68600.0
2007-04-13 11:10:00,21.69,21.71,21.67,21.7,54600.0,11.3807,11.3912,11.3702,11.386,54600.0
2007-04-13 11:15:00,21.71,21.77,21.71,21.75,128000.0,11.3912,11.4227,11.3912,11.4122,128000.0
2007-04-13 11:20:00,21.74,21.75,21.7,21.73,73200.0,11.4069,11.4122,11.386,11.4017,73200.0
2007-04-13 11:25:00,21.74,21.78,21.73,21.73,80700.0,11.4069,11.4279,11.4017,11.4017,80700.0
2007-04-13 11:30:00,21.73,21.78,21.72,21.78,72300.0,11.4017,11.4279,11.3965,11.4279,72300.0
2007-04-13 11:35:00,21.78,21.8,21.77,21.79,35000.0,11.4279,11.4384,11.4227,11.4332,35000.0
2007-04-13 11:40:00,21.79,21.8,21.75,21.75,27400.0,11.4332,11.4384,11.4122,11.4122,27400.0
2007-04-13 11:45:00,21.75,21.79,21.73,21.78,41000.0,11.4122,11.4332,11.4017,11.4279,41000.0
2007-04-13 11:50:00,21.78,21.78,21.77,21.77,18700.0,11.4279,11.4279,11.4227,11.4227,18700.0
2007-04-13 11:55:00,21.77,21.77,21.74,21.74,9900.0,11.4227,11.4227,11.4069,11.4069,9900.0
2007-04-13 12:00:00,21.74,21.75,21.73,21.73,5800.0,11.4069,11.4122,11.4017,11.4017,5800.0
2007-04-13 12:05:00,21.74,21.74,21.73,21.74,4400.0,11.4069,11.4069,11.4017,11.4069,4400.0
2007-04-13 12:10:00,21.73,21.75,21.73,21.74,10600.0,11.4017,11.4122,11.4017,11.4069,10600.0
2007-04-13 12:15:00,21.75,21.75,21.71,21.71,17000.0,11.4122,11.4122,11.3912,11.3912,17000.0
2007-04-13 12:20:00,21.72,21.72,21.71,21.71,2800.0,11.3965,11.3965,11.3912,11.3912,2800.0
2007-04-13 12:25:00,21.72,21.73,21.72,21.72,16200.0,11.3965,11.4017,11.3965,11.3965,16200.0
2007-04-13 12:30:00,21.72,21.73,21.72,21.73,3000.0,11.3965,11.4017,11.3965,11.4017,3000.0
2007-04-13 12:35:00,21.72,21.73,21.71,21.71,13500.0,11.3965,11.4017,11.3912,11.3912,13500.0
2007-04-13 12:40:00,21.71,21.72,21.71,21.72,7300.0,11.3912,11.3965,11.3912,11.3965,7300.0
2007-04-13 12:45:00,21.71,21.72,21.71,21.72,6000.0,11.3912,11.3965,11.3912,11.3965,6000.0
2007-04-13 12:50:00,21.72,21.72,21.71,21.72,6200.0,11.3965,11.3965,11.3912,11.3965,6200.0
2007-04-13 12:55:00,21.72,21.72,21.71,21.71,4200.0,11.3965,11.3965,11.3912,11.3912,4200.0
2007-04-13 13:00:00,21.71,21.72,21.71,21.72,4100.0,11.3912,11.3965,11.3912,11.3965,4100.0
2007-04-13 13:05:00,21.72,21.72,21.71,21.72,25200.0,11.3965,11.3965,11.3912,11.3965,25200.0
2007-04-13 13:10:00,21.72,21.73,21.72,21.72,8200.0,11.3965,11.4017,11.3965,11.3965,8200.0
2007-04-13 13:15:00,21.71,21.72,21.69,21.69,6000.0,11.3912,11.3965,11.3807,11.3807,6000.0
2007-04-13 13:20:00,21.69,21.7,21.69,21.69,8400.0,11.3807,11.386,11.3807,11.3807,8400.0
2007-04-13 13:25:00,21.7,21.7,21.68,21.68,5700.0,11.386,11.386,11.3755,11.3755,5700.0
2007-04-13 13:30:00,21.68,21.7,21.68,21.69,24700.0,11.3755,11.386,11.3755,11.3807,24700.0
2007-04-13 13:35:00,21.7,21.7,21.69,21.7,5600.0,11.386,11.386,11.3807,11.386,5600.0
2007-04-13 13:40:00,21.7,21.7,21.69,21.7,34000.0,11.386,11.386,11.3807,11.386,34000.0
2007-04-13 13:45:00,21.69,21.7,21.69,21.69,1200.0,11.3807,11.386,11.3807,11.3807,1200.0
2007-04-13 13:50:00,21.7,21.7,21.68,21.68,10800.0,11.386,11.386,11.3755,11.3755,10800.0
2007-04-13 13:55:00,21.68,21.69,21.68,21.68,7300.0,11.3755,11.3807,11.3755,11.3755,7300.0
2007-04-13 14:00:00,21.69,21.69,21.67,21.67,14300.0,11.3807,11.3807,11.3702,11.3702,14300.0
2007-04-13 14:05:00,21.67,21.68,21.66,21.67,18200.0,11.3702,11.3755,11.365,11.3702,18200.0
2007-04-13 14:10:00,21.66,21.66,21.65,21.66,17300.0,11.365,11.365,11.3597,11.365,17300.0
2007-04-13 14:15:00,21.66,21.66,21.65,21.65,7300.0,11.365,11.365,11.3597,11.3597,7300.0
2007-04-13 14:20:00,21.65,21.68,21.65,21.68,29500.0,11.3597,11.3755,11.3597,11.3755,29500.0
2007-04-13 14:25:00,21.67,21.69,21.67,21.69,25700.0,11.3702,11.3807,11.3702,11.3807,25700.0
2007-04-13 14:30:00,21.69,21.7,21.69,21.69,13200.0,11.3807,11.386,11.3807,11.3807,13200.0
2007-04-13 14:35:00,21.69,21.71,21.69,21.71,23700.0,11.3807,11.3912,11.3807,11.3912,23700.0
2007-04-13 14:40:00,21.71,21.72,21.7,21.71,26100.0,11.3912,11.3965,11.386,11.3912,26100.0
2007-04-13 14:45:00,21.72,21.73,21.71,21.72,16600.0,11.3965,11.4017,11.3912,11.3965,16600.0
2007-04-13 14:50:00,21.73,21.73,21.72,21.72,11300.0,11.4017,11.4017,11.3965,11.3965,11300.0
2007-04-13 14:55:00,21.73,21.73,21.72,21.72,3900.0,11.4017,11.4017,11.3965,11.3965,3900.0
2007-04-13 15:00:00,21.73,21.73,21.72,21.72,18200.0,11.4017,11.4017,11.3965,11.3965,18200.0
2007-04-13 15:05:00,21.72,21.73,21.72,21.72,14600.0,11.3965,11.4017,11.3965,11.3965,14600.0
2007-04-13 15:10:00,21.72,21.73,21.72,21.72,12400.0,11.3965,11.4017,11.3965,11.3965,12400.0
2007-04-13 15:15:00,21.72,21.73,21.72,21.72,8400.0,11.3965,11.4017,11.3965,11.3965,8400.0
2007-04-13 15:20:00,21.73,21.73,21.71,21.71,152600.0,11.4017,11.4017,11.3912,11.3912,152600.0
2007-04-13 15:25:00,21.71,21.72,21.7,21.7,17100.0,11.3912,11.3965,11.386,11.386,17100.0
2007-04-13 15:30:00,21.71,21.71,21.68,21.7,66100.0,11.3912,11.3912,11.3755,11.386,66100.0
2007-04-13 15:35:00,21.7,21.7,21.67,21.69,67900.0,11.386,11.386,11.3702,11.3807,67900.0
2007-04-13 15:40:00,21.68,21.69,21.66,21.67,56600.0,11.3755,11.3807,11.365,11.3702,56600.0
2007-04-13 15:45:00,21.66,21.67,21.66,21.66,28300.0,11.365,11.3702,11.365,11.365,28300.0
2007-04-13 15:50:00,21.67,21.68,21.66,21.68,35000.0,11.3702,11.3755,11.365,11.3755,35000.0
2007-04-13 15:55:00,21.68,21.68,21.67,21.68,61000.0,11.3755,11.3755,11.3702,11.3755,61000.0
2007-04-16 09:30:00,21.68,21.88,21.68,21.88,45700.0,11.3755,11.4804,11.3755,11.4804,45700.0
2007-04-16 09:35:00,21.88,21.96,21.88,21.96,20100.0,11.4804,11.5224,11.4804,11.5224,20100.0
2007-04-16 09:40:00,21.97,22.09,21.97,22.09,25200.0,11.5276,11.5906,11.5276,11.5906,25200.0
2007-04-16 09:45:00,22.09,22.09,22.06,22.09,41800.0,11.5906,11.5906,11.5748,11.5906,41800.0
2007-04-16 09:50:00,22.08,22.09,22.07,22.08,14600.0,11.5853,11.5906,11.5801,11.5853,14600.0
2007-04-16 09:55:00,22.07,22.08,22.06,22.07,28300.0,11.5801,11.5853,11.5748,11.5801,28300.0
2007-04-16 10:00:00,22.07,22.1,22.07,22.1,36300.0,11.5801,11.5958,11.5801,11.5958,36300.0
2007-04-16 10:05:00,22.09,22.11,22.09,22.11,11000.0,11.5906,11.6011,11.5906,11.6011,11000.0
2007-04-16 10:10:00,22.11,22.16,22.11,22.16,24300.0,11.6011,11.6273,11.6011,11.6273,24300.0
2007-04-16 10:15:00,22.15,22.16,22.12,22.13,23100.0,11.6221,11.6273,11.6063,11.6116,23100.0
2007-04-16 10:20:00,22.12,22.13,22.09,22.09,16000.0,11.6063,11.6116,11.5906,11.5906,16000.0
2007-04-16 10:25:00,22.1,22.1,22.09,22.09,8100.0,11.5958,11.5958,11.5906,11.5906,8100.0
2007-04-16 10:30:00,22.09,22.1,22.08,22.08,7100.0,11.5906,11.5958,11.5853,11.5853,7100.0
2007-04-16 10:35:00,22.08,22.13,22.08,22.12,25300.0,11.5853,11.6116,11.5853,11.6063,25300.0
2007-04-16 10:40:00,22.12,22.14,22.12,22.13,8500.0,11.6063,11.6168,11.6063,11.6116,8500.0
2007-04-16 10:45:00,22.14,22.15,22.13,22.14,7600.0,11.6168,11.6221,11.6116,11.6168,7600.0
2007-04-16 10:50:00,22.15,22.16,22.15,22.16,7700.0,11.6221,11.6273,11.6221,11.6273,7700.0
2007-04-16 10:55:00,22.16,22.16,22.12,22.12,22600.0,11.6273,11.6273,11.6063,11.6063,22600.0
2007-04-16 11:00:00,22.13,22.13,22.11,22.12,9900.0,11.6116,11.6116,11.6011,11.6063,9900.0
2007-04-16 11:05:00,22.12,22.12,22.1,22.1,5000.0,11.6063,11.6063,11.5958,11.5958,5000.0
2007-04-16 11:10:00,22.1,22.11,22.1,22.1,7200.0,11.5958,11.6011,11.5958,11.5958,7200.0
2007-04-16 11:15:00,22.1,22.11,22.08,22.09,13700.0,11.5958,11.6011,11.5853,11.5906,13700.0
2007-04-16 11:20:00,22.08,22.08,22.08,22.08,3300.0,11.5853,11.5853,11.5853,11.5853,3300.0
2007-04-16 11:25:00,22.09,22.09,22.07,22.07,12100.0,11.5906,11.5906,11.5801,11.5801,12100.0
2007-04-16 11:30:00,22.08,22.09,22.07,22.09,23300.0,11.5853,11.5906,11.5801,11.5906,23300.0
2007-04-16 11:35:00,22.09,22.11,22.09,22.11,7100.0,11.5906,11.6011,11.5906,11.6011,7100.0
2007-04-16 11:40:00,22.11,22.11,22.1,22.11,6100.0,11.6011,11.6011,11.5958,11.6011,6100.0
2007-04-16 11:45:00,22.11,22.11,22.1,22.11,4400.0,11.6011,11.6011,11.5958,11.6011,4400.0
2007-04-16 11:50:00,22.11,22.11,22.09,22.1,20200.0,11.6011,11.6011,11.5906,11.5958,20200.0
2007-04-16 11:55:00,22.1,22.1,22.09,22.09,6200.0,11.5958,11.5958,11.5906,11.5906,6200.0
2007-04-16 12:00:00,22.09,22.1,22.09,22.09,3000.0,11.5906,11.5958,11.5906,11.5906,3000.0
2007-04-16 12:05:00,22.09,22.09,22.08,22.09,5900.0,11.5906,11.5906,11.5853,11.5906,5900.0
2007-04-16 12:10:00,22.09,22.09,22.08,22.09,2600.0,11.5906,11.5906,11.5853,11.5906,2600.0
2007-04-16 12:15:00,22.09,22.09,22.08,22.08,3500.0,11.5906,11.5906,11.5853,11.5853,3500.0
2007-04-16 12:20:00,22.09,22.09,22.08,22.08,5000.0,11.5906,11.5906,11.5853,11.5853,5000.0
2007-04-16 12:25:00,22.08,22.09,22.08,22.08,2100.0,11.5853,11.5906,11.5853,11.5853,2100.0
2007-04-16 12:30:00,22.08,22.09,22.08,22.09,1200.0,11.5853,11.5906,11.5853,11.5906,1200.0
2007-04-16 12:35:00,22.08,22.09,22.08,22.09,5300.0,11.5853,11.5906,11.5853,11.5906,5300.0
2007-04-16 12:40:00,22.09,22.1,22.09,22.09,10200.0,11.5906,11.5958,11.5906,11.5906,10200.0
2007-04-16 12:45:00,22.1,22.1,22.09,22.1,1200.0,11.5958,11.5958,11.5906,11.5958,1200.0
2007-04-16 12:50:00,22.1,22.1,22.09,22.09,11300.0,11.5958,11.5958,11.5906,11.5906,11300.0
2007-04-16 12:55:00,22.1,22.1,22.09,22.09,15500.0,11.5958,11.5958,11.5906,11.5906,15500.0
2007-04-16 13:00:00,22.08,22.09,22.08,22.09,5200.0,11.5853,11.5906,11.5853,11.5906,5200.0
2007-04-16 13:05:00,22.09,22.09,22.07,22.08,11900.0,11.5906,11.5906,11.5801,11.5853,11900.0
2007-04-16 13:10:00,22.08,22.08,22.06,22.07,7100.0,11.5853,11.5853,11.5748,11.5801,7100.0
2007-04-16 13:15:00,22.06,22.08,22.06,22.08,12000.0,11.5748,11.5853,11.5748,11.5853,12000.0
2007-04-16 13:20:00,22.08,22.08,22.07,22.07,10300.0,11.5853,11.5853,11.5801,11.5801,10300.0
2007-04-16 13:25:00,22.08,22.08,22.07,22.07,3600.0,11.5853,11.5853,11.5801,11.5801,3600.0
2007-04-16 13:30:00,22.08,22.08,22.07,22.08,2500.0,11.5853,11.5853,11.5801,11.5853,2500.0
2007-04-16 13:35:00,22.08,22.08,22.07,22.08,3500.0,11.5853,11.5853,11.5801,11.5853,3500.0
2007-04-16 13:40:00,22.08,22.08,22.07,22.08,2300.0,11.5853,11.5853,11.5801,11.5853,2300.0
2007-04-16 13:45:00,22.07,22.08,22.06,22.06,21100.0,11.5801,11.5853,11.5748,11.5748,21100.0
2007-04-16 13:50:00,22.07,22.07,22.04,22.04,5000.0,11.5801,11.5801,11.5644,11.5644,5000.0
2007-04-16 13:55:00,22.04,22.04,22.03,22.03,4800.0,11.5644,11.5644,11.5591,11.5591,4800.0
2007-04-16 14:00:00,22.03,22.03,22.01,22.02,9800.0,11.5591,11.5591,11.5486,11.5539,9800.0
2007-04-16 14:05:00,22.01,22.02,22.01,22.02,11300.0,11.5486,11.5539,11.5486,11.5539,11300.0
2007-04-16 14:10:00,22.02,22.02,22.01,22.02,2800.0,11.5539,11.5539,11.5486,11.5539,2800.0
2007-04-16 14:15:00,22.02,22.02,22.01,22.02,2200.0,11.5539,11.5539,11.5486,11.5539,2200.0
2007-04-16 14:20:00,22.02,22.02,22.01,22.02,1900.0,11.5539,11.5539,11.5486,11.5539,1900.0
2007-04-16 14:25:00,22.02,22.03,22.01,22.03,9400.0,11.5539,11.5591,11.5486,11.5591,9400.0
2007-04-16 14:30:00,22.03,22.03,22.02,22.03,3900.0,11.5591,11.5591,11.5539,11.5591,3900.0
2007-04-16 14:35:00,22.03,22.03,22.02,22.02,6500.0,11.5591,11.5591,11.5539,11.5539,6500.0
2007-04-16 14:40:00,22.02,22.03,22.02,22.02,3700.0,11.5539,11.5591,11.5539,11.5539,3700.0
2007-04-16 14:45:00,22.02,22.03,22.02,22.03,5100.0,11.5539,11.5591,11.5539,11.5591,5100.0
2007-04-16 14:50:00,22.03,22.04,22.03,22.04,9100.0,11.5591,11.5644,11.5591,11.5644,9100.0
2007-04-16 14:55:00,22.04,22.04,22.03,22.04,3000.0,11.5644,11.5644,11.5591,11.5644,3000.0
2007-04-16 15:00:00,22.04,22.05,22.03,22.05,9900.0,11.5644,11.5696,11.5591,11.5696,9900.0
2007-04-16 15:05:00,22.05,22.05,22.04,22.05,7900.0,11.5696,11.5696,11.5644,11.5696,7900.0
2007-04-16 15:10:00,22.05,22.05,22.04,22.05,4100.0,11.5696,11.5696,11.5644,11.5696,4100.0
2007-04-16 15:15:00,22.05,22.06,22.04,22.06,9700.0,11.5696,11.5748,11.5644,11.5748,9700.0
2007-04-16 15:20:00,22.06,22.06,22.05,22.06,6700.0,11.5748,11.5748,11.5696,11.5748,6700.0
2007-04-16 15:25:00,22.06,22.06,22.05,22.06,4800.0,11.5748,11.5748,11.5696,11.5748,4800.0
2007-04-16 15:30:00,22.06,22.06,22.05,22.06,11900.0,11.5748,11.5748,11.5696,11.5748,11900.0
2007-04-16 15:35:00,22.05,22.06,22.05,22.06,13900.0,11.5696,11.5748,11.5696,11.5748,13900.0
2007-04-16 15:40:00,22.06,22.06,22.05,22.06,13000.0,11.5748,11.5748,11.5696,11.5748,13000.0
2007-04-16 15:45:00,22.05,22.07,22.05,22.07,12500.0,11.5696,11.5801,11.5696,11.5801,12500.0
2007-04-16 15:50:00,22.06,22.1,22.06,22.1,65800.0,11.5748,11.5958,11.5748,11.5958,65800.0
2007-04-16 15:55:00,22.09,22.12,22.09,22.12,139300.0,11.5906,11.6063,11.5906,11.6063,139300.0
2007-04-17 09:30:00,22.08,22.14,22.05,22.06,48200.0,11.5853,11.6168,11.5696,11.5748,48200.0
2007-04-17 09:35:00,22.07,22.11,22.01,22.08,62700.0,11.5801,11.6011,11.5486,11.5853,62700.0
2007-04-17 09:40:00,22.08,22.08,21.99,22.0,18500.0,11.5853,11.5853,11.5381,11.5434,18500.0
2007-04-17 09:45:00,22.0,22.07,22.0,22.07,30300.0,11.5434,11.5801,11.5434,11.5801,30300.0
2007-04-17 09:50:00,22.08,22.1,22.07,22.09,24500.0,11.5853,11.5958,11.5801,11.5906,24500.0
2007-04-17 09:55:00,22.09,22.11,22.09,22.09,20900.0,11.5906,11.6011,11.5906,11.5906,20900.0
2007-04-17 10:00:00,22.09,22.1,22.08,22.08,24000.0,11.5906,11.5958,11.5853,11.5853,24000.0
2007-04-17 10:05:00,22.08,22.1,22.08,22.09,19900.0,11.5853,11.5958,11.5853,11.5906,19900.0
2007-04-17 10:10:00,22.09,22.12,22.09,22.11,21000.0,11.5906,11.6063,11.5906,11.6011,21000.0
2007-04-17 10:15:00,22.11,22.15,22.11,22.15,29900.0,11.6011,11.6221,11.6011,11.6221,29900.0
2007-04-17 10:20:00,22.14,22.15,22.13,22.14,17300.0,11.6168,11.6221,11.6116,11.6168,17300.0
2007-04-17 10:25:00,22.14,22.14,22.13,22.13,17300.0,11.6168,11.6168,11.6116,11.6116,17300.0
2007-04-17 10:30:00,22.12,22.13,22.12,22.12,4200.0,11.6063,11.6116,11.6063,11.6063,4200.0
2007-04-17 10:35:00,22.12,22.13,22.12,22.12,7800.0,11.6063,11.6116,11.6063,11.6063,7800.0
2007-04-17 10:40:00,22.13,22.15,22.12,22.14,32500.0,11.6116,11.6221,11.6063,11.6168,32500.0
2007-04-17 10:45:00,22.15,22.15,22.14,22.15,10600.0,11.6221,11.6221,11.6168,11.6221,10600.0
2007-04-17 10:50:00,22.15,22.15,22.14,22.14,10500.0,11.6221,11.6221,11.6168,11.6168,10500.0
2007-04-17 10:55:00,22.15,22.15,22.14,22.14,5500.0,11.6221,11.6221,11.6168,11.6168,5500.0
2007-04-17 11:00:00,22.14,22.15,22.14,22.14,10000.0,11.6168,11.6221,11.6168,11.6168,10000.0
2007-04-17 11:05:00,22.15,22.15,22.14,22.14,7000.0,11.6221,11.6221,11.6168,11.6168,7000.0
2007-04-17 11:10:00,22.15,22.15,22.14,22.15,8500.0,11.6221,11.6221,11.6168,11.6221,8500.0
2007-04-17 11:15:00,22.14,22.15,22.14,22.15,4300.0,11.6168,11.6221,11.6168,11.6221,4300.0
2007-04-17 11:20:00,22.14,22.15,22.14,22.14,3900.0,11.6168,11.6221,11.6168,11.6168,3900.0
2007-04-17 11:25:00,22.14,22.15,22.14,22.14,7800.0,11.6168,11.6221,11.6168,11.6168,7800.0
2007-04-17 11:30:00,22.14,22.15,22.14,22.15,18300.0,11.6168,11.6221,11.6168,11.6221,18300.0
2007-04-17 11:35:00,22.14,22.15,22.14,22.15,12200.0,11.6168,11.6221,11.6168,11.6221,12200.0
2007-04-17 11:40:00,22.14,22.15,22.14,22.15,4900.0,11.6168,11.6221,11.6168,11.6221,4900.0
2007-04-17 11:45:00,22.15,22.15,22.14,22.14,2300.0,11.6221,11.6221,11.6168,11.6168,2300.0
2007-04-17 11:50:00,22.15,22.15,22.14,22.15,3700.0,11.6221,11.6221,11.6168,11.6221,3700.0
2007-04-17 11:55:00,22.15,22.15,22.14,22.15,14500.0,11.6221,11.6221,11.6168,11.6221,14500.0
2007-04-17 12:00:00,22.14,22.15,22.14,22.15,17400.0,11.6168,11.6221,11.6168,11.6221,17400.0
2007-04-17 12:05:00,22.14,22.15,22.14,22.14,5400.0,11.6168,11.6221,11.6168,11.6168,5400.0
2007-04-17 12:10:00,22.14,22.15,22.14,22.15,4500.0,11.6168,11.6221,11.6168,11.6221,4500.0
2007-04-17 12:15:00,22.15,22.15,22.14,22.15,13900.0,11.6221,11.6221,11.6168,11.6221,13900.0
2007-04-17 12:20:00,22.14,22.15,22.14,22.14,1900.0,11.6168,11.6221,11.6168,11.6168,1900.0
2007-04-17 12:25:00,22.14,22.15,22.14,22.15,10400.0,11.6168,11.6221,11.6168,11.6221,10400.0
2007-04-17 12:30:00,22.15,22.15,22.14,22.14,3600.0,11.6221,11.6221,11.6168,11.6168,3600.0
2007-04-17 12:35:00,22.14,22.15,22.14,22.15,11900.0,11.6168,11.6221,11.6168,11.6221,11900.0
2007-04-17 12:40:00,22.15,22.15,22.14,22.15,20300.0,11.6221,11.6221,11.6168,11.6221,20300.0
2007-04-17 12:45:00,22.14,22.14,22.13,22.13,11900.0,11.6168,11.6168,11.6116,11.6116,11900.0
2007-04-17 12:50:00,22.13,22.14,22.13,22.13,8700.0,11.6116,11.6168,11.6116,11.6116,8700.0
2007-04-17 12:55:00,22.14,22.14,22.13,22.14,8500.0,11.6168,11.6168,11.6116,11.6168,8500.0
2007-04-17 13:00:00,22.14,22.14,22.13,22.13,16600.0,11.6168,11.6168,11.6116,11.6116,16600.0
2007-04-17 13:05:00,22.14,22.14,22.13,22.14,11900.0,11.6168,11.6168,11.6116,11.6168,11900.0
2007-04-17 13:10:00,22.13,22.14,22.12,22.12,25500.0,11.6116,11.6168,11.6063,11.6063,25500.0
2007-04-17 13:15:00,22.12,22.13,22.12,22.12,7700.0,11.6063,11.6116,11.6063,11.6063,7700.0
2007-04-17 13:20:00,22.12,22.13,22.12,22.12,7200.0,11.6063,11.6116,11.6063,11.6063,7200.0
2007-04-17 13:25:00,22.12,22.13,22.12,22.13,11900.0,11.6063,11.6116,11.6063,11.6116,11900.0
2007-04-17 13:30:00,22.12,22.13,22.12,22.13,5900.0,11.6063,11.6116,11.6063,11.6116,5900.0
2007-04-17 13:35:00,22.13,22.13,22.12,22.12,4800.0,11.6116,11.6116,11.6063,11.6063,4800.0
2007-04-17 13:40:00,22.13,22.13,22.12,22.13,7000.0,11.6116,11.6116,11.6063,11.6116,7000.0
2007-04-17 13:45:00,22.13,22.13,22.12,22.12,7000.0,11.6116,11.6116,11.6063,11.6063,7000.0
2007-04-17 13:50:00,22.12,22.13,22.12,22.13,9100.0,11.6063,11.6116,11.6063,11.6116,9100.0
2007-04-17 13:55:00,22.12,22.13,22.12,22.12,13300.0,11.6063,11.6116,11.6063,11.6063,13300.0
2007-04-17 14:00:00,22.13,22.13,22.11,22.12,10500.0,11.6116,11.6116,11.6011,11.6063,10500.0
2007-04-17 14:05:00,22.12,22.12,22.1,22.1,6100.0,11.6063,11.6063,11.5958,11.5958,6100.0
2007-04-17 14:10:00,22.11,22.11,22.1,22.11,11300.0,11.6011,11.6011,11.5958,11.6011,11300.0
2007-04-17 14:15:00,22.1,22.11,22.1,22.11,4000.0,11.5958,11.6011,11.5958,11.6011,4000.0
2007-04-17 14:20:00,22.1,22.12,22.1,22.12,16200.0,11.5958,11.6063,11.5958,11.6063,16200.0
2007-04-17 14:25:00,22.11,22.12,22.11,22.12,3500.0,11.6011,11.6063,11.6011,11.6063,3500.0
2007-04-17 14:30:00,22.11,22.12,22.11,22.11,5900.0,11.6011,11.6063,11.6011,11.6011,5900.0
2007-04-17 14:35:00,22.11,22.12,22.11,22.12,2900.0,11.6011,11.6063,11.6011,11.6063,2900.0
2007-04-17 14:40:00,22.12,22.12,22.11,22.11,3600.0,11.6063,11.6063,11.6011,11.6011,3600.0
2007-04-17 14:45:00,22.12,22.12,22.11,22.12,3600.0,11.6063,11.6063,11.6011,11.6063,3600.0
2007-04-17 14:50:00,22.12,22.12,22.11,22.11,11700.0,11.6063,11.6063,11.6011,11.6011,11700.0
2007-04-17 14:55:00,22.11,22.12,22.11,22.11,5700.0,11.6011,11.6063,11.6011,11.6011,5700.0
2007-04-17 15:00:00,22.12,22.12,22.11,22.11,29600.0,11.6063,11.6063,11.6011,11.6011,29600.0
2007-04-17 15:05:00,22.11,22.12,22.11,22.12,11600.0,11.6011,11.6063,11.6011,11.6063,11600.0
2007-04-17 15:10:00,22.12,22.13,22.11,22.11,31200.0,11.6063,11.6116,11.6011,11.6011,31200.0
2007-04-17 15:15:00,22.12,22.12,22.11,22.11,13700.0,11.6063,11.6063,11.6011,11.6011,13700.0
2007-04-17 15:20:00,22.11,22.12,22.11,22.12,6100.0,11.6011,11.6063,11.6011,11.6063,6100.0
2007-04-17 15:25:00,22.11,22.12,22.11,22.11,18900.0,11.6011,11.6063,11.6011,11.6011,18900.0
2007-04-17 15:30:00,22.12,22.12,22.11,22.12,13200.0,11.6063,11.6063,11.6011,11.6063,13200.0
2007-04-17 15:35:00,22.12,22.12,22.11,22.12,39000.0,11.6063,11.6063,11.6011,11.6063,39000.0
2007-04-17 15:40:00,22.12,22.12,22.11,22.12,8600.0,11.6063,11.6063,11.6011,11.6063,8600.0
2007-04-17 15:45:00,22.12,22.12,22.11,22.11,15400.0,11.6063,11.6063,11.6011,11.6011,15400.0
2007-04-17 15:50:00,22.12,22.12,22.11,22.11,21800.0,11.6063,11.6063,11.6011,11.6011,21800.0
2007-04-17 15:55:00,22.11,22.12,22.09,22.11,56900.0,11.6011,11.6063,11.5906,11.6011,56900.0
2007-04-18 09:30:00,22.02,22.16,21.99,22.12,25600.0,11.5539,11.6273,11.5381,11.6063,25600.0
2007-04-18 09:35:00,22.11,22.24,22.11,22.23,37300.0,11.6011,11.6693,11.6011,11.664,37300.0
2007-04-18 09:40:00,22.23,22.28,22.21,22.25,27800.0,11.664,11.6903,11.6536,11.6745,27800.0
2007-04-18 09:45:00,22.24,22.26,22.22,22.26,42000.0,11.6693,11.6798,11.6588,11.6798,42000.0
2007-04-18 09:50:00,22.24,22.31,22.2,22.25,18900.0,11.6693,11.706,11.6483,11.6745,18900.0
2007-04-18 09:55:00,22.25,22.32,22.25,22.3,22300.0,11.6745,11.7113,11.6745,11.7008,22300.0
2007-04-18 10:00:00,22.28,22.36,22.27,22.35,26400.0,11.6903,11.7323,11.685,11.727,26400.0
2007-04-18 10:05:00,22.34,22.38,22.33,22.38,79000.0,11.7218,11.7428,11.7165,11.7428,79000.0
2007-04-18 10:10:00,22.38,22.38,22.3,22.38,22500.0,11.7428,11.7428,11.7008,11.7428,22500.0
2007-04-18 10:15:00,22.38,22.43,22.38,22.42,28200.0,11.7428,11.769,11.7428,11.7637,28200.0
2007-04-18 10:20:00,22.42,22.45,22.42,22.42,18700.0,11.7637,11.7795,11.7637,11.7637,18700.0
2007-04-18 10:25:00,22.43,22.43,22.41,22.41,7500.0,11.769,11.769,11.7585,11.7585,7500.0
2007-04-18 10:30:00,22.41,22.43,22.35,22.36,32400.0,11.7585,11.769,11.727,11.7323,32400.0
2007-04-18 10:35:00,22.36,22.43,22.36,22.37,51500.0,11.7323,11.769,11.7323,11.7375,51500.0
2007-04-18 10:40:00,22.37,22.39,22.37,22.39,15900.0,11.7375,11.748,11.7375,11.748,15900.0
2007-04-18 10:45:00,22.39,22.42,22.38,22.41,12100.0,11.748,11.7637,11.7428,11.7585,12100.0
2007-04-18 10:50:00,22.42,22.42,22.38,22.39,18300.0,11.7637,11.7637,11.7428,11.748,18300.0
2007-04-18 10:55:00,22.39,22.4,22.38,22.39,15000.0,11.748,11.7532,11.7428,11.748,15000.0
2007-04-18 11:00:00,22.4,22.42,22.39,22.41,18700.0,11.7532,11.7637,11.748,11.7585,18700.0
2007-04-18 11:05:00,22.4,22.44,22.4,22.44,16500.0,11.7532,11.7742,11.7532,11.7742,16500.0
2007-04-18 11:10:00,22.45,22.47,22.44,22.47,19500.0,11.7795,11.79,11.7742,11.79,19500.0
2007-04-18 11:15:00,22.46,22.47,22.46,22.47,3800.0,11.7847,11.79,11.7847,11.79,3800.0
2007-04-18 11:20:00,22.46,22.46,22.45,22.46,24100.0,11.7847,11.7847,11.7795,11.7847,24100.0
2007-04-18 11:25:00,22.46,22.5,22.46,22.49,59700.0,11.7847,11.8057,11.7847,11.8005,59700.0
2007-04-18 11:30:00,22.49,22.49,22.42,22.43,52800.0,11.8005,11.8005,11.7637,11.769,52800.0
2007-04-18 11:35:00,22.43,22.46,22.42,22.45,38500.0,11.769,11.7847,11.7637,11.7795,38500.0
2007-04-18 11:40:00,22.45,22.46,22.44,22.45,15400.0,11.7795,11.7847,11.7742,11.7795,15400.0
2007-04-18 11:45:00,22.48,22.52,22.46,22.49,92300.0,11.7952,11.8162,11.7847,11.8005,92300.0
2007-04-18 11:50:00,22.49,22.51,22.49,22.5,13400.0,11.8005,11.811,11.8005,11.8057,13400.0
2007-04-18 11:55:00,22.51,22.51,22.48,22.49,22400.0,11.811,11.811,11.7952,11.8005,22400.0
2007-04-18 12:00:00,22.49,22.5,22.49,22.5,19300.0,11.8005,11.8057,11.8005,11.8057,19300.0
2007-04-18 12:05:00,22.5,22.51,22.49,22.5,36600.0,11.8057,11.811,11.8005,11.8057,36600.0
2007-04-18 12:10:00,22.5,22.51,22.5,22.5,13800.0,11.8057,11.811,11.8057,11.8057,13800.0
2007-04-18 12:15:00,22.51,22.52,22.5,22.52,37400.0,11.811,11.8162,11.8057,11.8162,37400.0
2007-04-18 12:20:00,22.51,22.52,22.51,22.52,2200.0,11.811,11.8162,11.811,11.8162,2200.0
2007-04-18 12:25:00,22.51,22.59,22.51,22.57,133200.0,11.811,11.8529,11.811,11.8424,133200.0
2007-04-18 12:30:00,22.56,22.57,22.52,22.52,25100.0,11.8372,11.8424,11.8162,11.8162,25100.0
2007-04-18 12:35:00,22.51,22.52,22.5,22.5,15900.0,11.811,11.8162,11.8057,11.8057,15900.0
2007-04-18 12:40:00,22.5,22.52,22.47,22.51,41600.0,11.8057,11.8162,11.79,11.811,41600.0
2007-04-18 12:45:00,22.53,22.56,22.52,22.55,27600.0,11.8215,11.8372,11.8162,11.832,27600.0
2007-04-18 12:50:00,22.55,22.56,22.53,22.55,18700.0,11.832,11.8372,11.8215,11.832,18700.0
2007-04-18 12:55:00,22.55,22.55,22.5,22.51,27600.0,11.832,11.832,11.8057,11.811,27600.0
2007-04-18 13:00:00,22.52,22.54,22.51,22.53,26800.0,11.8162,11.8267,11.811,11.8215,26800.0
2007-04-18 13:05:00,22.54,22.54,22.51,22.51,6600.0,11.8267,11.8267,11.811,11.811,6600.0
2007-04-18 13:10:00,22.51,22.51,22.49,22.49,12800.0,11.811,11.811,11.8005,11.8005,12800.0
2007-04-18 13:15:00,22.5,22.51,22.49,22.5,8200.0,11.8057,11.811,11.8005,11.8057,8200.0
2007-04-18 13:20:00,22.51,22.52,22.51,22.52,11800.0,11.811,11.8162,11.811,11.8162,11800.0
2007-04-18 13:25:00,22.51,22.52,22.51,22.51,9900.0,11.811,11.8162,11.811,11.811,9900.0
2007-04-18 13:30:00,22.5,22.51,22.49,22.5,17600.0,11.8057,11.811,11.8005,11.8057,17600.0
2007-04-18 13:35:00,22.5,22.5,22.45,22.48,32000.0,11.8057,11.8057,11.7795,11.7952,32000.0
2007-04-18 13:40:00,22.49,22.53,22.49,22.53,63700.0,11.8005,11.8215,11.8005,11.8215,63700.0
2007-04-18 13:45:00,22.52,22.53,22.52,22.53,31400.0,11.8162,11.8215,11.8162,11.8215,31400.0
2007-04-18 13:50:00,22.53,22.55,22.53,22.55,20400.0,11.8215,11.832,11.8215,11.832,20400.0
2007-04-18 13:55:00,22.54,22.55,22.53,22.53,11200.0,11.8267,11.832,11.8215,11.8215,11200.0
2007-04-18 14:00:00,22.53,22.53,22.49,22.49,30700.0,11.8215,11.8215,11.8005,11.8005,30700.0
2007-04-18 14:05:00,22.5,22.51,22.5,22.51,43700.0,11.8057,11.811,11.8057,11.811,43700.0
2007-04-18 14:10:00,22.52,22.54,22.52,22.53,15200.0,11.8162,11.8267,11.8162,11.8215,15200.0
2007-04-18 14:15:00,22.54,22.54,22.53,22.53,4600.0,11.8267,11.8267,11.8215,11.8215,4600.0
2007-04-18 14:20:00,22.53,22.55,22.51,22.54,64100.0,11.8215,11.832,11.811,11.8267,64100.0
2007-04-18 14:25:00,22.54,22.54,22.53,22.53,2200.0,11.8267,11.8267,11.8215,11.8215,2200.0
2007-04-18 14:30:00,22.52,22.53,22.51,22.51,15800.0,11.8162,11.8215,11.811,11.811,15800.0
2007-04-18 14:35:00,22.51,22.52,22.5,22.52,23300.0,11.811,11.8162,11.8057,11.8162,23300.0
2007-04-18 14:40:00,22.52,22.54,22.51,22.53,36800.0,11.8162,11.8267,11.811,11.8215,36800.0
2007-04-18 14:45:00,22.54,22.54,22.52,22.52,25500.0,11.8267,11.8267,11.8162,11.8162,25500.0
2007-04-18 14:50:00,22.53,22.53,22.51,22.52,22000.0,11.8215,11.8215,11.811,11.8162,22000.0
2007-04-18 14:55:00,22.53,22.54,22.52,22.54,27300.0,11.8215,11.8267,11.8162,11.8267,27300.0
2007-04-18 15:00:00,22.54,22.55,22.53,22.54,19400.0,11.8267,11.832,11.8215,11.8267,19400.0
2007-04-18 15:05:00,22.55,22.56,22.53,22.55,56500.0,11.832,11.8372,11.8215,11.832,56500.0
2007-04-18 15:10:00,22.55,22.56,22.54,22.55,24600.0,11.832,11.8372,11.8267,11.832,24600.0
2007-04-18 15:15:00,22.55,22.56,22.53,22.54,20600.0,11.832,11.8372,11.8215,11.8267,20600.0
2007-04-18 15:20:00,22.54,22.55,22.53,22.54,35200.0,11.8267,11.832,11.8215,11.8267,35200.0
2007-04-18 15:25:00,22.54,22.55,22.53,22.55,31500.0,11.8267,11.832,11.8215,11.832,31500.0
2007-04-18 15:30:00,22.55,22.56,22.55,22.56,55200.0,11.832,11.8372,11.832,11.8372,55200.0
2007-04-18 15:35:00,22.55,22.56,22.54,22.54,39600.0,11.832,11.8372,11.8267,11.8267,39600.0
2007-04-18 15:40:00,22.54,22.56,22.52,22.55,128200.0,11.8267,11.8372,11.8162,11.832,128200.0
2007-04-18 15:45:00,22.55,22.59,22.55,22.56,95900.0,11.832,11.8529,11.832,11.8372,95900.0
2007-04-18 15:50:00,22.56,22.56,22.47,22.47,69200.0,11.8372,11.8372,11.79,11.79,69200.0
2007-04-18 15:55:00,22.48,22.48,22.44,22.46,99500.0,11.7952,11.7952,11.7742,11.7847,99500.0
2007-04-19 09:30:00,22.36,22.49,22.25,22.33,71900.0,11.7323,11.8005,11.6745,11.7165,71900.0
2007-04-19 09:35:00,22.34,22.43,22.3,22.32,19300.0,11.7218,11.769,11.7008,11.7113,19300.0
2007-04-19 09:40:00,22.32,22.38,22.31,22.38,27400.0,11.7113,11.7428,11.706,11.7428,27400.0
2007-04-19 09:45:00,22.38,22.53,22.38,22.53,27800.0,11.7428,11.8215,11.7428,11.8215,27800.0
2007-04-19 09:50:00,22.52,22.52,22.34,22.34,36600.0,11.8162,11.8162,11.7218,11.7218,36600.0
2007-04-19 09:55:00,22.33,22.38,22.32,22.34,28600.0,11.7165,11.7428,11.7113,11.7218,28600.0
2007-04-19 10:00:00,22.34,22.44,22.32,22.43,24500.0,11.7218,11.7742,11.7113,11.769,24500.0
2007-04-19 10:05:00,22.43,22.43,22.36,22.36,10100.0,11.769,11.769,11.7323,11.7323,10100.0
2007-04-19 10:10:00,22.36,22.36,22.26,22.3,24400.0,11.7323,11.7323,11.6798,11.7008,24400.0
2007-04-19 10:15:00,22.3,22.3,22.28,22.29,15700.0,11.7008,11.7008,11.6903,11.6955,15700.0
2007-04-19 10:20:00,22.3,22.34,22.3,22.34,10700.0,11.7008,11.7218,11.7008,11.7218,10700.0
2007-04-19 10:25:00,22.34,22.36,22.32,22.32,14600.0,11.7218,11.7323,11.7113,11.7113,14600.0
2007-04-19 10:30:00,22.31,22.32,22.3,22.3,18400.0,11.706,11.7113,11.7008,11.7008,18400.0
2007-04-19 10:35:00,22.31,22.31,22.29,22.29,9600.0,11.706,11.706,11.6955,11.6955,9600.0
2007-04-19 10:40:00,22.29,22.3,22.26,22.29,22400.0,11.6955,11.7008,11.6798,11.6955,22400.0
2007-04-19 10:45:00,22.3,22.31,22.3,22.3,6900.0,11.7008,11.706,11.7008,11.7008,6900.0
2007-04-19 10:50:00,22.3,22.31,22.27,22.28,8600.0,11.7008,11.706,11.685,11.6903,8600.0
2007-04-19 10:55:00,22.27,22.31,22.27,22.3,14100.0,11.685,11.706,11.685,11.7008,14100.0
2007-04-19 11:00:00,22.31,22.31,22.26,22.26,19000.0,11.706,11.706,11.6798,11.6798,19000.0
2007-04-19 11:05:00,22.27,22.27,22.19,22.19,34700.0,11.685,11.685,11.6431,11.6431,34700.0
2007-04-19 11:10:00,22.2,22.25,22.19,22.24,24700.0,11.6483,11.6745,11.6431,11.6693,24700.0
2007-04-19 11:15:00,22.25,22.29,22.24,22.28,18500.0,11.6745,11.6955,11.6693,11.6903,18500.0
2007-04-19 11:20:00,22.29,22.29,22.28,22.28,3900.0,11.6955,11.6955,11.6903,11.6903,3900.0
2007-04-19 11:25:00,22.29,22.29,22.25,22.25,21300.0,11.6955,11.6955,11.6745,11.6745,21300.0
2007-04-19 11:30:00,22.25,22.26,22.25,22.25,5700.0,11.6745,11.6798,11.6745,11.6745,5700.0
2007-04-19 11:35:00,22.25,22.26,22.25,22.25,3500.0,11.6745,11.6798,11.6745,11.6745,3500.0
2007-04-19 11:40:00,22.26,22.28,22.25,22.26,25300.0,11.6798,11.6903,11.6745,11.6798,25300.0
2007-04-19 11:45:00,22.26,22.27,22.26,22.27,3900.0,11.6798,11.685,11.6798,11.685,3900.0
2007-04-19 11:50:00,22.26,22.31,22.26,22.31,12000.0,11.6798,11.706,11.6798,11.706,12000.0
2007-04-19 11:55:00,22.3,22.31,22.3,22.3,4600.0,11.7008,11.706,11.7008,11.7008,4600.0
2007-04-19 12:00:00,22.3,22.31,22.26,22.26,19100.0,11.7008,11.706,11.6798,11.6798,19100.0
2007-04-19 12:05:00,22.27,22.28,22.25,22.28,24100.0,11.685,11.6903,11.6745,11.6903,24100.0
2007-04-19 12:10:00,22.28,22.3,22.28,22.3,6400.0,11.6903,11.7008,11.6903,11.7008,6400.0
2007-04-19 12:15:00,22.29,22.3,22.29,22.3,3600.0,11.6955,11.7008,11.6955,11.7008,3600.0
2007-04-19 12:20:00,22.29,22.3,22.29,22.29,3600.0,11.6955,11.7008,11.6955,11.6955,3600.0
2007-04-19 12:25:00,22.29,22.3,22.26,22.28,30700.0,11.6955,11.7008,11.6798,11.6903,30700.0
2007-04-19 12:30:00,22.27,22.28,22.25,22.26,18800.0,11.685,11.6903,11.6745,11.6798,18800.0
2007-04-19 12:35:00,22.25,22.26,22.25,22.25,16400.0,11.6745,11.6798,11.6745,11.6745,16400.0
2007-04-19 12:40:00,22.25,22.28,22.25,22.28,10900.0,11.6745,11.6903,11.6745,11.6903,10900.0
2007-04-19 12:45:00,22.28,22.31,22.28,22.31,17700.0,11.6903,11.706,11.6903,11.706,17700.0
2007-04-19 12:50:00,22.31,22.32,22.31,22.31,11500.0,11.706,11.7113,11.706,11.706,11500.0
2007-04-19 12:55:00,22.31,22.32,22.31,22.32,2000.0,11.706,11.7113,11.706,11.7113,2000.0
2007-04-19 13:00:00,22.32,22.32,22.31,22.32,9200.0,11.7113,11.7113,11.706,11.7113,9200.0
2007-04-19 13:05:00,22.31,22.32,22.31,22.31,3100.0,11.706,11.7113,11.706,11.706,3100.0
2007-04-19 13:10:00,22.32,22.32,22.31,22.31,3000.0,11.7113,11.7113,11.706,11.706,3000.0
2007-04-19 13:15:00,22.32,22.32,22.3,22.3,5500.0,11.7113,11.7113,11.7008,11.7008,5500.0
2007-04-19 13:20:00,22.3,22.31,22.28,22.3,17700.0,11.7008,11.706,11.6903,11.7008,17700.0
2007-04-19 13:25:00,22.3,22.31,22.3,22.3,3000.0,11.7008,11.706,11.7008,11.7008,3000.0
2007-04-19 13:30:00,22.3,22.3,22.3,22.3,3500.0,11.7008,11.7008,11.7008,11.7008,3500.0
2007-04-19 13:35:00,22.3,22.3,22.27,22.3,15200.0,11.7008,11.7008,11.685,11.7008,15200.0
2007-04-19 13:40:00,22.3,22.3,22.29,22.3,2400.0,11.7008,11.7008,11.6955,11.7008,2400.0
2007-04-19 13:45:00,22.29,22.34,22.29,22.34,11400.0,11.6955,11.7218,11.6955,11.7218,11400.0
2007-04-19 13:50:00,22.35,22.36,22.34,22.36,3400.0,11.727,11.7323,11.7218,11.7323,3400.0
2007-04-19 13:55:00,22.35,22.36,22.3,22.32,40300.0,11.727,11.7323,11.7008,11.7113,40300.0
2007-04-19 14:00:00,22.31,22.32,22.31,22.32,6600.0,11.706,11.7113,11.706,11.7113,6600.0
2007-04-19 14:05:00,22.31,22.32,22.31,22.31,30200.0,11.706,11.7113,11.706,11.706,30200.0
2007-04-19 14:10:00,22.31,22.31,22.26,22.27,9900.0,11.706,11.706,11.6798,11.685,9900.0
2007-04-19 14:15:00,22.27,22.27,22.22,22.22,34200.0,11.685,11.685,11.6588,11.6588,34200.0
2007-04-19 14:20:00,22.22,22.23,22.21,22.21,9000.0,11.6588,11.664,11.6536,11.6536,9000.0
2007-04-19 14:25:00,22.21,22.22,22.21,22.22,117700.0,11.6536,11.6588,11.6536,11.6588,117700.0
2007-04-19 14:30:00,22.23,22.26,22.22,22.25,15300.0,11.664,11.6798,11.6588,11.6745,15300.0
2007-04-19 14:35:00,22.26,22.26,22.25,22.25,2500.0,11.6798,11.6798,11.6745,11.6745,2500.0
2007-04-19 14:40:00,22.26,22.27,22.25,22.27,14700.0,11.6798,11.685,11.6745,11.685,14700.0
2007-04-19 14:45:00,22.27,22.28,22.27,22.28,3000.0,11.685,11.6903,11.685,11.6903,3000.0
2007-04-19 14:50:00,22.27,22.28,22.25,22.25,16500.0,11.685,11.6903,11.6745,11.6745,16500.0
2007-04-19 14:55:00,22.25,22.26,22.21,22.21,14700.0,11.6745,11.6798,11.6536,11.6536,14700.0
2007-04-19 15:00:00,22.22,22.22,22.21,22.22,4400.0,11.6588,11.6588,11.6536,11.6588,4400.0
2007-04-19 15:05:00,22.22,22.23,22.21,22.23,32200.0,11.6588,11.664,11.6536,11.664,32200.0
2007-04-19 15:10:00,22.24,22.25,22.23,22.23,22300.0,11.6693,11.6745,11.664,11.664,22300.0
2007-04-19 15:15:00,22.23,22.23,22.22,22.23,5600.0,11.664,11.664,11.6588,11.664,5600.0
2007-04-19 15:20:00,22.22,22.26,22.22,22.25,37500.0,11.6588,11.6798,11.6588,11.6745,37500.0
2007-04-19 15:25:00,22.26,22.26,22.25,22.25,6800.0,11.6798,11.6798,11.6745,11.6745,6800.0
2007-04-19 15:30:00,22.25,22.26,22.23,22.23,46000.0,11.6745,11.6798,11.664,11.664,46000.0
2007-04-19 15:35:00,22.22,22.23,22.18,22.18,32200.0,11.6588,11.664,11.6378,11.6378,32200.0
2007-04-19 15:40:00,22.19,22.2,22.18,22.19,34900.0,11.6431,11.6483,11.6378,11.6431,34900.0
2007-04-19 15:45:00,22.19,22.2,22.19,22.19,15400.0,11.6431,11.6483,11.6431,11.6431,15400.0
2007-04-19 15:50:00,22.19,22.2,22.18,22.19,39400.0,11.6431,11.6483,11.6378,11.6431,39400.0
2007-04-19 15:55:00,22.18,22.2,22.18,22.2,54300.0,11.6378,11.6483,11.6378,11.6483,54300.0
2007-04-20 09:30:00,22.46,22.46,22.09,22.24,487600.0,11.7847,11.7847,11.5906,11.6693,487600.0
2007-04-20 09:35:00,22.24,22.28,22.24,22.28,29400.0,11.6693,11.6903,11.6693,11.6903,29400.0
2007-04-20 09:40:00,22.27,22.3,22.27,22.3,18300.0,11.685,11.7008,11.685,11.7008,18300.0
2007-04-20 09:45:00,22.3,22.3,22.26,22.27,77600.0,11.7008,11.7008,11.6798,11.685,77600.0
2007-04-20 09:50:00,22.27,22.28,22.22,22.23,28200.0,11.685,11.6903,11.6588,11.664,28200.0
2007-04-20 09:55:00,22.23,22.29,22.22,22.23,43200.0,11.664,11.6955,11.6588,11.664,43200.0
2007-04-20 10:00:00,22.23,22.26,22.17,22.25,49900.0,11.664,11.6798,11.6326,11.6745,49900.0
2007-04-20 10:05:00,22.25,22.25,22.19,22.2,14200.0,11.6745,11.6745,11.6431,11.6483,14200.0
2007-04-20 10:10:00,22.19,22.23,22.19,22.22,20000.0,11.6431,11.664,11.6431,11.6588,20000.0
2007-04-20 10:15:00,22.23,22.23,22.21,22.21,7500.0,11.664,11.664,11.6536,11.6536,7500.0
2007-04-20 10:20:00,22.21,22.22,22.16,22.16,20900.0,11.6536,11.6588,11.6273,11.6273,20900.0
2007-04-20 10:25:00,22.17,22.17,22.15,22.16,16100.0,11.6326,11.6326,11.6221,11.6273,16100.0
2007-04-20 10:30:00,22.16,22.16,22.15,22.15,8500.0,11.6273,11.6273,11.6221,11.6221,8500.0
2007-04-20 10:35:00,22.16,22.19,22.15,22.19,24600.0,11.6273,11.6431,11.6221,11.6431,24600.0
2007-04-20 10:40:00,22.18,22.19,22.17,22.19,17200.0,11.6378,11.6431,11.6326,11.6431,17200.0
2007-04-20 10:45:00,22.19,22.2,22.18,22.19,16000.0,11.6431,11.6483,11.6378,11.6431,16000.0
2007-04-20 10:50:00,22.18,22.19,22.17,22.17,8900.0,11.6378,11.6431,11.6326,11.6326,8900.0
2007-04-20 10:55:00,22.18,22.25,22.17,22.25,30600.0,11.6378,11.6745,11.6326,11.6745,30600.0
2007-04-20 11:00:00,22.25,22.28,22.24,22.25,20300.0,11.6745,11.6903,11.6693,11.6745,20300.0
2007-04-20 11:05:00,22.24,22.26,22.24,22.26,58400.0,11.6693,11.6798,11.6693,11.6798,58400.0
2007-04-20 11:10:00,22.26,22.27,22.25,22.27,10900.0,11.6798,11.685,11.6745,11.685,10900.0
2007-04-20 11:15:00,22.27,22.27,22.25,22.26,5800.0,11.685,11.685,11.6745,11.6798,5800.0
2007-04-20 11:20:00,22.26,22.27,22.25,22.26,13300.0,11.6798,11.685,11.6745,11.6798,13300.0
2007-04-20 11:25:00,22.26,22.27,22.26,22.27,11800.0,11.6798,11.685,11.6798,11.685,11800.0
2007-04-20 11:30:00,22.27,22.27,22.2,22.2,16400.0,11.685,11.685,11.6483,11.6483,16400.0
2007-04-20 11:35:00,22.2,22.21,22.2,22.2,20600.0,11.6483,11.6536,11.6483,11.6483,20600.0
2007-04-20 11:40:00,22.2,22.21,22.2,22.2,54800.0,11.6483,11.6536,11.6483,11.6483,54800.0
2007-04-20 11:45:00,22.21,22.22,22.21,22.22,9500.0,11.6536,11.6588,11.6536,11.6588,9500.0
2007-04-20 11:50:00,22.22,22.23,22.21,22.23,4500.0,11.6588,11.664,11.6536,11.664,4500.0
2007-04-20 11:55:00,22.24,22.24,22.23,22.24,6800.0,11.6693,11.6693,11.664,11.6693,6800.0
2007-04-20 12:00:00,22.23,22.24,22.23,22.23,7300.0,11.664,11.6693,11.664,11.664,7300.0
2007-04-20 12:05:00,22.24,22.24,22.23,22.23,4000.0,11.6693,11.6693,11.664,11.664,4000.0
2007-04-20 12:10:00,22.22,22.24,22.22,22.24,8200.0,11.6588,11.6693,11.6588,11.6693,8200.0
2007-04-20 12:15:00,22.22,22.23,22.22,22.22,3900.0,11.6588,11.664,11.6588,11.6588,3900.0
2007-04-20 12:20:00,22.22,22.23,22.22,22.23,5200.0,11.6588,11.664,11.6588,11.664,5200.0
2007-04-20 12:25:00,22.23,22.23,22.22,22.22,6000.0,11.664,11.664,11.6588,11.6588,6000.0
2007-04-20 12:30:00,22.23,22.24,22.22,22.24,9600.0,11.664,11.6693,11.6588,11.6693,9600.0
2007-04-20 12:35:00,22.24,22.25,22.22,22.23,15800.0,11.6693,11.6745,11.6588,11.664,15800.0
2007-04-20 12:40:00,22.23,22.25,22.22,22.25,19100.0,11.664,11.6745,11.6588,11.6745,19100.0
2007-04-20 12:45:00,22.25,22.26,22.25,22.25,5900.0,11.6745,11.6798,11.6745,11.6745,5900.0
2007-04-20 12:50:00,22.25,22.27,22.25,22.27,3000.0,11.6745,11.685,11.6745,11.685,3000.0
2007-04-20 12:55:00,22.27,22.27,22.26,22.26,5100.0,11.685,11.685,11.6798,11.6798,5100.0
2007-04-20 13:00:00,22.26,22.29,22.26,22.29,76600.0,11.6798,11.6955,11.6798,11.6955,76600.0
2007-04-20 13:05:00,22.29,22.3,22.26,22.28,40500.0,11.6955,11.7008,11.6798,11.6903,40500.0
2007-04-20 13:10:00,22.28,22.29,22.28,22.28,1400.0,11.6903,11.6955,11.6903,11.6903,1400.0
2007-04-20 13:15:00,22.29,22.3,22.29,22.3,14400.0,11.6955,11.7008,11.6955,11.7008,14400.0
2007-04-20 13:20:00,22.3,22.31,22.3,22.3,10100.0,11.7008,11.706,11.7008,11.7008,10100.0
2007-04-20 13:25:00,22.31,22.31,22.29,22.29,10400.0,11.706,11.706,11.6955,11.6955,10400.0
2007-04-20 13:30:00,22.29,22.29,22.28,22.29,5300.0,11.6955,11.6955,11.6903,11.6955,5300.0
2007-04-20 13:35:00,22.29,22.29,22.27,22.28,8900.0,11.6955,11.6955,11.685,11.6903,8900.0
2007-04-20 13:40:00,22.27,22.27,22.26,22.27,6500.0,11.685,11.685,11.6798,11.685,6500.0
2007-04-20 13:45:00,22.26,22.27,22.26,22.27,7400.0,11.6798,11.685,11.6798,11.685,7400.0
2007-04-20 13:50:00,22.27,22.27,22.26,22.27,5100.0,11.685,11.685,11.6798,11.685,5100.0
2007-04-20 13:55:00,22.27,22.27,22.26,22.27,7000.0,11.685,11.685,11.6798,11.685,7000.0
2007-04-20 14:00:00,22.27,22.29,22.25,22.26,31600.0,11.685,11.6955,11.6745,11.6798,31600.0
2007-04-20 14:05:00,22.25,22.28,22.25,22.28,11000.0,11.6745,11.6903,11.6745,11.6903,11000.0
2007-04-20 14:10:00,22.28,22.3,22.28,22.29,6600.0,11.6903,11.7008,11.6903,11.6955,6600.0
2007-04-20 14:15:00,22.3,22.3,22.29,22.3,10300.0,11.7008,11.7008,11.6955,11.7008,10300.0
2007-04-20 14:20:00,22.3,22.31,22.25,22.25,74800.0,11.7008,11.706,11.6745,11.6745,74800.0
2007-04-20 14:25:00,22.24,22.25,22.24,22.25,9100.0,11.6693,11.6745,11.6693,11.6745,9100.0
2007-04-20 14:30:00,22.24,22.25,22.21,22.22,27300.0,11.6693,11.6745,11.6536,11.6588,27300.0
2007-04-20 14:35:00,22.22,22.22,22.21,22.22,6500.0,11.6588,11.6588,11.6536,11.6588,6500.0
2007-04-20 14:40:00,22.21,22.22,22.21,22.22,1200.0,11.6536,11.6588,11.6536,11.6588,1200.0
2007-04-20 14:45:00,22.22,22.22,22.21,22.21,5100.0,11.6588,11.6588,11.6536,11.6536,5100.0
2007-04-20 14:50:00,22.22,22.22,22.21,22.22,1800.0,11.6588,11.6588,11.6536,11.6588,1800.0
2007-04-20 14:55:00,22.22,22.22,22.21,22.22,10000.0,11.6588,11.6588,11.6536,11.6588,10000.0
2007-04-20 15:00:00,22.22,22.22,22.21,22.21,4400.0,11.6588,11.6588,11.6536,11.6536,4400.0
2007-04-20 15:05:00,22.21,22.22,22.21,22.22,3000.0,11.6536,11.6588,11.6536,11.6588,3000.0
2007-04-20 15:10:00,22.22,22.22,22.21,22.22,5000.0,11.6588,11.6588,11.6536,11.6588,5000.0
2007-04-20 15:15:00,22.21,22.22,22.21,22.22,11700.0,11.6536,11.6588,11.6536,11.6588,11700.0
2007-04-20 15:20:00,22.22,22.22,22.21,22.21,4800.0,11.6588,11.6588,11.6536,11.6536,4800.0
2007-04-20 15:25:00,22.21,22.22,22.21,22.21,58500.0,11.6536,11.6588,11.6536,11.6536,58500.0
2007-04-20 15:30:00,22.22,22.24,22.21,22.23,42700.0,11.6588,11.6693,11.6536,11.664,42700.0
2007-04-20 15:35:00,22.23,22.23,22.22,22.22,8500.0,11.664,11.664,11.6588,11.6588,8500.0
2007-04-20 15:40:00,22.23,22.24,22.22,22.23,14500.0,11.664,11.6693,11.6588,11.664,14500.0
2007-04-20 15:45:00,22.24,22.24,22.23,22.24,15500.0,11.6693,11.6693,11.664,11.6693,15500.0
2007-04-20 15:50:00,22.23,22.24,22.23,22.24,13100.0,11.664,11.6693,11.664,11.6693,13100.0
2007-04-20 15:55:00,22.23,22.24,22.22,22.23,51500.0,11.664,11.6693,11.6588,11.664,51500.0
2007-04-23 09:30:00,22.39,22.39,22.19,22.19,44000.0,11.748,11.748,11.6431,11.6431,44000.0
2007-04-23 09:35:00,22.19,22.23,22.18,22.22,20200.0,11.6431,11.664,11.6378,11.6588,20200.0
2007-04-23 09:40:00,22.22,22.24,22.21,22.23,11700.0,11.6588,11.6693,11.6536,11.664,11700.0
2007-04-23 09:45:00,22.23,22.24,22.2,22.21,19400.0,11.664,11.6693,11.6483,11.6536,19400.0
2007-04-23 09:50:00,22.2,22.24,22.2,22.21,25400.0,11.6483,11.6693,11.6483,11.6536,25400.0
2007-04-23 09:55:00,22.21,22.21,22.19,22.2,14400.0,11.6536,11.6536,11.6431,11.6483,14400.0
2007-04-23 10:00:00,22.19,22.23,22.18,22.2,25800.0,11.6431,11.664,11.6378,11.6483,25800.0
2007-04-23 10:05:00,22.19,22.2,22.18,22.18,8000.0,11.6431,11.6483,11.6378,11.6378,8000.0
2007-04-23 10:10:00,22.19,22.19,22.16,22.17,13300.0,11.6431,11.6431,11.6273,11.6326,13300.0
2007-04-23 10:15:00,22.17,22.21,22.17,22.19,14200.0,11.6326,11.6536,11.6326,11.6431,14200.0
2007-04-23 10:20:00,22.18,22.19,22.18,22.18,8300.0,11.6378,11.6431,11.6378,11.6378,8300.0
2007-04-23 10:25:00,22.19,22.19,22.16,22.18,12500.0,11.6431,11.6431,11.6273,11.6378,12500.0
2007-04-23 10:30:00,22.18,22.19,22.17,22.18,6400.0,11.6378,11.6431,11.6326,11.6378,6400.0
2007-04-23 10:35:00,22.19,22.19,22.18,22.18,4700.0,11.6431,11.6431,11.6378,11.6378,4700.0
2007-04-23 10:40:00,22.19,22.19,22.18,22.18,10400.0,11.6431,11.6431,11.6378,11.6378,10400.0
2007-04-23 10:45:00,22.18,22.18,22.17,22.17,11200.0,11.6378,11.6378,11.6326,11.6326,11200.0
2007-04-23 10:50:00,22.17,22.17,22.15,22.16,11900.0,11.6326,11.6326,11.6221,11.6273,11900.0
2007-04-23 10:55:00,22.16,22.16,22.15,22.16,3000.0,11.6273,11.6273,11.6221,11.6273,3000.0
2007-04-23 11:00:00,22.16,22.16,22.14,22.14,19100.0,11.6273,11.6273,11.6168,11.6168,19100.0
2007-04-23 11:05:00,22.14,22.15,22.12,22.12,51900.0,11.6168,11.6221,11.6063,11.6063,51900.0
2007-04-23 11:10:00,22.11,22.12,22.11,22.12,2700.0,11.6011,11.6063,11.6011,11.6063,2700.0
2007-04-23 11:15:00,22.11,22.17,22.11,22.17,18400.0,11.6011,11.6326,11.6011,11.6326,18400.0
2007-04-23 11:20:00,22.16,22.17,22.16,22.16,12800.0,11.6273,11.6326,11.6273,11.6273,12800.0
2007-04-23 11:25:00,22.15,22.16,22.15,22.15,3100.0,11.6221,11.6273,11.6221,11.6221,3100.0
2007-04-23 11:30:00,22.15,22.15,22.14,22.14,6400.0,11.6221,11.6221,11.6168,11.6168,6400.0
2007-04-23 11:35:00,22.15,22.15,22.14,22.15,2700.0,11.6221,11.6221,11.6168,11.6221,2700.0
2007-04-23 11:40:00,22.14,22.15,22.13,22.13,2900.0,11.6168,11.6221,11.6116,11.6116,2900.0
2007-04-23 11:45:00,22.13,22.14,22.13,22.13,3400.0,11.6116,11.6168,11.6116,11.6116,3400.0
2007-04-23 11:50:00,22.14,22.14,22.13,22.13,2600.0,11.6168,11.6168,11.6116,11.6116,2600.0
2007-04-23 11:55:00,22.14,22.14,22.13,22.14,13100.0,11.6168,11.6168,11.6116,11.6168,13100.0
2007-04-23 12:00:00,22.14,22.15,22.13,22.13,4500.0,11.6168,11.6221,11.6116,11.6116,4500.0
2007-04-23 12:05:00,22.13,22.14,22.13,22.13,2600.0,11.6116,11.6168,11.6116,11.6116,2600.0
2007-04-23 12:10:00,22.13,22.14,22.13,22.13,3400.0,11.6116,11.6168,11.6116,11.6116,3400.0
2007-04-23 12:15:00,22.14,22.14,22.12,22.12,7700.0,11.6168,11.6168,11.6063,11.6063,7700.0
2007-04-23 12:20:00,22.12,22.13,22.12,22.12,4400.0,11.6063,11.6116,11.6063,11.6063,4400.0
2007-04-23 12:25:00,22.13,22.13,22.12,22.12,5700.0,11.6116,11.6116,11.6063,11.6063,5700.0
2007-04-23 12:30:00,22.12,22.13,22.12,22.13,1400.0,11.6063,11.6116,11.6063,11.6116,1400.0
2007-04-23 12:35:00,22.12,22.13,22.12,22.12,7600.0,11.6063,11.6116,11.6063,11.6063,7600.0
2007-04-23 12:40:00,22.12,22.12,22.11,22.11,3200.0,11.6063,11.6063,11.6011,11.6011,3200.0
2007-04-23 12:45:00,22.11,22.12,22.11,22.11,4100.0,11.6011,11.6063,11.6011,11.6011,4100.0
2007-04-23 12:50:00,22.11,22.12,22.11,22.12,1800.0,11.6011,11.6063,11.6011,11.6063,1800.0
2007-04-23 12:55:00,22.11,22.12,22.11,22.12,3000.0,11.6011,11.6063,11.6011,11.6063,3000.0
2007-04-23 13:00:00,22.11,22.12,22.11,22.11,11000.0,11.6011,11.6063,11.6011,11.6011,11000.0
2007-04-23 13:05:00,22.11,22.11,22.1,22.1,8300.0,11.6011,11.6011,11.5958,11.5958,8300.0
2007-04-23 13:10:00,22.1,22.1,22.09,22.09,3700.0,11.5958,11.5958,11.5906,11.5906,3700.0
2007-04-23 13:15:00,22.09,22.1,22.09,22.09,8200.0,11.5906,11.5958,11.5906,11.5906,8200.0
2007-04-23 13:20:00,22.09,22.1,22.09,22.09,1700.0,11.5906,11.5958,11.5906,11.5906,1700.0
2007-04-23 13:25:00,22.09,22.1,22.07,22.07,26300.0,11.5906,11.5958,11.5801,11.5801,26300.0
2007-04-23 13:30:00,22.06,22.08,22.05,22.06,72300.0,11.5748,11.5853,11.5696,11.5748,72300.0
2007-04-23 13:35:00,22.06,22.06,22.05,22.05,5100.0,11.5748,11.5748,11.5696,11.5696,5100.0
2007-04-23 13:40:00,22.06,22.06,22.05,22.05,6900.0,11.5748,11.5748,11.5696,11.5696,6900.0
2007-04-23 13:45:00,22.05,22.06,22.05,22.06,1700.0,11.5696,11.5748,11.5696,11.5748,1700.0
2007-04-23 13:50:00,22.06,22.06,22.04,22.04,17600.0,11.5748,11.5748,11.5644,11.5644,17600.0
2007-04-23 13:55:00,22.04,22.05,22.03,22.03,13200.0,11.5644,11.5696,11.5591,11.5591,13200.0
2007-04-23 14:00:00,22.03,22.04,22.02,22.04,29400.0,11.5591,11.5644,11.5539,11.5644,29400.0
2007-04-23 14:05:00,22.03,22.05,22.03,22.04,8600.0,11.5591,11.5696,11.5591,11.5644,8600.0
2007-04-23 14:10:00,22.05,22.07,22.05,22.07,13400.0,11.5696,11.5801,11.5696,11.5801,13400.0
2007-04-23 14:15:00,22.07,22.07,22.05,22.06,12600.0,11.5801,11.5801,11.5696,11.5748,12600.0
2007-04-23 14:20:00,22.05,22.05,22.05,22.05,7800.0,11.5696,11.5696,11.5696,11.5696,7800.0
2007-04-23 14:25:00,22.04,22.05,22.04,22.05,4100.0,11.5644,11.5696,11.5644,11.5696,4100.0
2007-04-23 14:30:00,22.04,22.05,22.04,22.04,6100.0,11.5644,11.5696,11.5644,11.5644,6100.0
2007-04-23 14:35:00,22.05,22.07,22.04,22.06,21000.0,11.5696,11.5801,11.5644,11.5748,21000.0
2007-04-23 14:40:00,22.07,22.08,22.06,22.07,12200.0,11.5801,11.5853,11.5748,11.5801,12200.0
2007-04-23 14:45:00,22.07,22.07,22.06,22.07,12100.0,11.5801,11.5801,11.5748,11.5801,12100.0
2007-04-23 14:50:00,22.07,22.07,22.06,22.07,4100.0,11.5801,11.5801,11.5748,11.5801,4100.0
2007-04-23 14:55:00,22.07,22.07,22.06,22.06,5600.0,11.5801,11.5801,11.5748,11.5748,5600.0
2007-04-23 15:00:00,22.06,22.07,22.05,22.06,15100.0,11.5748,11.5801,11.5696,11.5748,15100.0
2007-04-23 15:05:00,22.05,22.07,22.05,22.06,13300.0,11.5696,11.5801,11.5696,11.5748,13300.0
2007-04-23 15:10:00,22.07,22.07,22.06,22.06,28700.0,11.5801,11.5801,11.5748,11.5748,28700.0
2007-04-23 15:15:00,22.05,22.06,22.04,22.04,27500.0,11.5696,11.5748,11.5644,11.5644,27500.0
2007-04-23 15:20:00,22.04,22.06,22.04,22.05,17300.0,11.5644,11.5748,11.5644,11.5696,17300.0
2007-04-23 15:25:00,22.05,22.06,22.05,22.05,4900.0,11.5696,11.5748,11.5696,11.5696,4900.0
2007-04-23 15:30:00,22.05,22.06,22.05,22.05,9800.0,11.5696,11.5748,11.5696,11.5696,9800.0
2007-04-23 15:35:00,22.05,22.06,22.05,22.05,14300.0,11.5696,11.5748,11.5696,11.5696,14300.0
2007-04-23 15:40:00,22.05,22.06,22.05,22.05,7200.0,11.5696,11.5748,11.5696,11.5696,7200.0
2007-04-23 15:45:00,22.05,22.06,22.04,22.04,22900.0,11.5696,11.5748,11.5644,11.5644,22900.0
2007-04-23 15:50:00,22.05,22.05,22.03,22.04,22100.0,11.5696,11.5696,11.5591,11.5644,22100.0
2007-04-23 15:55:00,22.03,22.06,22.03,22.05,48300.0,11.5591,11.5748,11.5591,11.5696,48300.0
2007-04-24 09:30:00,22.02,22.05,21.99,22.0,22900.0,11.5539,11.5696,11.5381,11.5434,22900.0
2007-04-24 09:35:00,22.0,22.01,21.96,21.97,31500.0,11.5434,11.5486,11.5224,11.5276,31500.0
2007-04-24 09:40:00,21.96,21.97,21.92,21.95,52500.0,11.5224,11.5276,11.5014,11.5171,52500.0
2007-04-24 09:45:00,21.95,21.96,21.91,21.92,37000.0,11.5171,11.5224,11.4961,11.5014,37000.0
2007-04-24 09:50:00,21.92,21.92,21.86,21.87,67800.0,11.5014,11.5014,11.4699,11.4752,67800.0
2007-04-24 09:55:00,21.87,21.88,21.86,21.88,32600.0,11.4752,11.4804,11.4699,11.4804,32600.0
2007-04-24 10:00:00,21.87,21.88,21.82,21.82,85700.0,11.4752,11.4804,11.4489,11.4489,85700.0
2007-04-24 10:05:00,21.83,21.83,21.81,21.81,33800.0,11.4542,11.4542,11.4437,11.4437,33800.0
2007-04-24 10:10:00,21.81,21.81,21.8,21.8,8600.0,11.4437,11.4437,11.4384,11.4384,8600.0
2007-04-24 10:15:00,21.8,21.81,21.8,21.8,17700.0,11.4384,11.4437,11.4384,11.4384,17700.0
2007-04-24 10:20:00,21.81,21.81,21.78,21.78,17400.0,11.4437,11.4437,11.4279,11.4279,17400.0
2007-04-24 10:25:00,21.78,21.79,21.78,21.78,6400.0,11.4279,11.4332,11.4279,11.4279,6400.0
2007-04-24 10:30:00,21.78,21.78,21.76,21.77,18600.0,11.4279,11.4279,11.4174,11.4227,18600.0
2007-04-24 10:35:00,21.78,21.81,21.78,21.81,10900.0,11.4279,11.4437,11.4279,11.4437,10900.0
2007-04-24 10:40:00,21.81,21.83,21.8,21.83,14300.0,11.4437,11.4542,11.4384,11.4542,14300.0
2007-04-24 10:45:00,21.83,21.85,21.82,21.84,29100.0,11.4542,11.4647,11.4489,11.4594,29100.0
2007-04-24 10:50:00,21.84,21.85,21.84,21.84,2100.0,11.4594,11.4647,11.4594,11.4594,2100.0
2007-04-24 10:55:00,21.85,21.85,21.84,21.84,7200.0,11.4647,11.4647,11.4594,11.4594,7200.0
2007-04-24 11:00:00,21.84,21.9,21.84,21.9,108700.0,11.4594,11.4909,11.4594,11.4909,108700.0
2007-04-24 11:05:00,21.9,21.9,21.89,21.89,15400.0,11.4909,11.4909,11.4857,11.4857,15400.0
2007-04-24 11:10:00,21.9,21.9,21.89,21.9,51100.0,11.4909,11.4909,11.4857,11.4909,51100.0
2007-04-24 11:15:00,21.9,21.91,21.9,21.9,27200.0,11.4909,11.4961,11.4909,11.4909,27200.0
2007-04-24 11:20:00,21.89,21.9,21.89,21.89,8600.0,11.4857,11.4909,11.4857,11.4857,8600.0
2007-04-24 11:25:00,21.89,21.9,21.89,21.9,10300.0,11.4857,11.4909,11.4857,11.4909,10300.0
2007-04-24 11:30:00,21.91,21.93,21.91,21.93,20600.0,11.4961,11.5066,11.4961,11.5066,20600.0
2007-04-24 11:35:00,21.93,21.93,21.92,21.92,3400.0,11.5066,11.5066,11.5014,11.5014,3400.0
2007-04-24 11:40:00,21.92,21.94,21.92,21.94,11800.0,11.5014,11.5119,11.5014,11.5119,11800.0
2007-04-24 11:45:00,21.93,21.94,21.93,21.93,13500.0,11.5066,11.5119,11.5066,11.5066,13500.0
2007-04-24 11:50:00,21.92,21.93,21.91,21.91,73600.0,11.5014,11.5066,11.4961,11.4961,73600.0
2007-04-24 11:55:00,21.9,21.91,21.9,21.91,2600.0,11.4909,11.4961,11.4909,11.4961,2600.0
2007-04-24 12:00:00,21.91,21.92,21.9,21.92,13000.0,11.4961,11.5014,11.4909,11.5014,13000.0
2007-04-24 12:05:00,21.91,21.95,21.91,21.95,28200.0,11.4961,11.5171,11.4961,11.5171,28200.0
2007-04-24 12:10:00,21.95,21.97,21.94,21.96,5000.0,11.5171,11.5276,11.5119,11.5224,5000.0
2007-04-24 12:15:00,21.97,21.97,21.96,21.97,4300.0,11.5276,11.5276,11.5224,11.5276,4300.0
2007-04-24 12:20:00,21.97,21.97,21.96,21.96,1500.0,11.5276,11.5276,11.5224,11.5224,1500.0
2007-04-24 12:25:00,21.97,21.99,21.97,21.99,12200.0,11.5276,11.5381,11.5276,11.5381,12200.0
2007-04-24 12:30:00,21.99,22.0,21.99,22.0,2000.0,11.5381,11.5434,11.5381,11.5434,2000.0
2007-04-24 12:35:00,21.99,22.0,21.99,21.99,18500.0,11.5381,11.5434,11.5381,11.5381,18500.0
2007-04-24 12:40:00,21.99,21.99,21.98,21.99,2100.0,11.5381,11.5381,11.5329,11.5381,2100.0
2007-04-24 12:45:00,21.99,21.99,21.97,21.98,16000.0,11.5381,11.5381,11.5276,11.5329,16000.0
2007-04-24 12:50:00,21.97,21.98,21.96,21.97,41500.0,11.5276,11.5329,11.5224,11.5276,41500.0
2007-04-24 12:55:00,21.97,21.97,21.93,21.93,93200.0,11.5276,11.5276,11.5066,11.5066,93200.0
2007-04-24 13:00:00,21.93,21.93,21.89,21.89,10600.0,11.5066,11.5066,11.4857,11.4857,10600.0
2007-04-24 13:05:00,21.89,21.9,21.89,21.89,5300.0,11.4857,11.4909,11.4857,11.4857,5300.0
2007-04-24 13:10:00,21.9,21.9,21.89,21.89,14800.0,11.4909,11.4909,11.4857,11.4857,14800.0
2007-04-24 13:15:00,21.88,21.89,21.88,21.89,1600.0,11.4804,11.4857,11.4804,11.4857,1600.0
2007-04-24 13:20:00,21.89,21.89,21.88,21.89,6600.0,11.4857,11.4857,11.4804,11.4857,6600.0
2007-04-24 13:25:00,21.89,21.9,21.88,21.89,6500.0,11.4857,11.4909,11.4804,11.4857,6500.0
2007-04-24 13:30:00,21.89,21.91,21.89,21.91,4000.0,11.4857,11.4961,11.4857,11.4961,4000.0
2007-04-24 13:35:00,21.9,21.91,21.89,21.89,25900.0,11.4909,11.4961,11.4857,11.4857,25900.0
2007-04-24 13:40:00,21.9,21.9,21.89,21.9,800.0,11.4909,11.4909,11.4857,11.4909,800.0
2007-04-24 13:45:00,21.89,21.9,21.87,21.88,43300.0,11.4857,11.4909,11.4752,11.4804,43300.0
2007-04-24 13:50:00,21.88,21.89,21.88,21.89,6900.0,11.4804,11.4857,11.4804,11.4857,6900.0
2007-04-24 13:55:00,21.89,21.9,21.89,21.89,2500.0,11.4857,11.4909,11.4857,11.4857,2500.0
2007-04-24 14:00:00,21.89,21.9,21.89,21.9,11100.0,11.4857,11.4909,11.4857,11.4909,11100.0
2007-04-24 14:05:00,21.89,21.91,21.89,21.91,19100.0,11.4857,11.4961,11.4857,11.4961,19100.0
2007-04-24 14:10:00,21.91,21.93,21.9,21.93,18700.0,11.4961,11.5066,11.4909,11.5066,18700.0
2007-04-24 14:15:00,21.93,21.93,21.91,21.93,43700.0,11.5066,11.5066,11.4961,11.5066,43700.0
2007-04-24 14:20:00,21.93,21.97,21.93,21.97,55200.0,11.5066,11.5276,11.5066,11.5276,55200.0
2007-04-24 14:25:00,21.96,21.97,21.96,21.97,4500.0,11.5224,11.5276,11.5224,11.5276,4500.0
2007-04-24 14:30:00,21.96,21.97,21.96,21.97,5600.0,11.5224,11.5276,11.5224,11.5276,5600.0
2007-04-24 14:35:00,21.96,21.99,21.96,21.98,25100.0,11.5224,11.5381,11.5224,11.5329,25100.0
2007-04-24 14:40:00,21.99,22.01,21.99,22.0,51600.0,11.5381,11.5486,11.5381,11.5434,51600.0
2007-04-24 14:45:00,22.0,22.0,21.98,21.98,43400.0,11.5434,11.5434,11.5329,11.5329,43400.0
2007-04-24 14:50:00,21.98,21.99,21.96,21.96,25500.0,11.5329,11.5381,11.5224,11.5224,25500.0
2007-04-24 14:55:00,21.96,21.98,21.96,21.97,15900.0,11.5224,11.5329,11.5224,11.5276,15900.0
2007-04-24 15:00:00,21.97,22.0,21.97,21.99,96600.0,11.5276,11.5434,11.5276,11.5381,96600.0
2007-04-24 15:05:00,21.98,21.99,21.98,21.99,3400.0,11.5329,11.5381,11.5329,11.5381,3400.0
2007-04-24 15:10:00,21.99,22.0,21.98,21.98,66500.0,11.5381,11.5434,11.5329,11.5329,66500.0
2007-04-24 15:15:00,21.99,21.99,21.98,21.98,39500.0,11.5381,11.5381,11.5329,11.5329,39500.0
2007-04-24 15:20:00,21.98,21.99,21.98,21.99,28200.0,11.5329,11.5381,11.5329,11.5381,28200.0
2007-04-24 15:25:00,21.99,21.99,21.98,21.98,18200.0,11.5381,11.5381,11.5329,11.5329,18200.0
2007-04-24 15:30:00,21.99,21.99,21.98,21.99,18400.0,11.5381,11.5381,11.5329,11.5381,18400.0
2007-04-24 15:35:00,21.99,21.99,21.98,21.99,15900.0,11.5381,11.5381,11.5329,11.5381,15900.0
2007-04-24 15:40:00,21.98,21.99,21.98,21.98,20900.0,11.5329,11.5381,11.5329,11.5329,20900.0
2007-04-24 15:45:00,21.98,21.99,21.96,21.97,167600.0,11.5329,11.5381,11.5224,11.5276,167600.0
2007-04-24 15:50:00,21.97,21.98,21.95,21.95,26000.0,11.5276,11.5329,11.5171,11.5171,26000.0
2007-04-24 15:55:00,21.96,21.97,21.94,21.97,73100.0,11.5224,11.5276,11.5119,11.5276,73100.0
2007-04-25 09:30:00,21.99,22.07,21.95,22.07,30800.0,11.5381,11.5801,11.5171,11.5801,30800.0
2007-04-25 09:35:00,22.07,22.12,22.07,22.08,23300.0,11.5801,11.6063,11.5801,11.5853,23300.0
2007-04-25 09:40:00,22.09,22.11,22.08,22.1,32300.0,11.5906,11.6011,11.5853,11.5958,32300.0
2007-04-25 09:45:00,22.1,22.1,22.07,22.08,5900.0,11.5958,11.5958,11.5801,11.5853,5900.0
2007-04-25 09:50:00,22.08,22.09,22.07,22.08,9200.0,11.5853,11.5906,11.5801,11.5853,9200.0
2007-04-25 09:55:00,22.09,22.13,22.09,22.12,22500.0,11.5906,11.6116,11.5906,11.6063,22500.0
2007-04-25 10:00:00,22.12,22.12,22.07,22.1,27800.0,11.6063,11.6063,11.5801,11.5958,27800.0
2007-04-25 10:05:00,22.1,22.11,22.05,22.06,13900.0,11.5958,11.6011,11.5696,11.5748,13900.0
2007-04-25 10:10:00,22.05,22.06,22.04,22.06,23500.0,11.5696,11.5748,11.5644,11.5748,23500.0
2007-04-25 10:15:00,22.05,22.09,22.05,22.08,66100.0,11.5696,11.5906,11.5696,11.5853,66100.0
2007-04-25 10:20:00,22.09,22.09,22.08,22.09,8800.0,11.5906,11.5906,11.5853,11.5906,8800.0
2007-04-25 10:25:00,22.09,22.09,22.06,22.06,15800.0,11.5906,11.5906,11.5748,11.5748,15800.0
2007-04-25 10:30:00,22.06,22.06,22.03,22.03,16900.0,11.5748,11.5748,11.5591,11.5591,16900.0
2007-04-25 10:35:00,22.03,22.04,22.02,22.04,6800.0,11.5591,11.5644,11.5539,11.5644,6800.0
2007-04-25 10:40:00,22.03,22.03,22.01,22.02,11900.0,11.5591,11.5591,11.5486,11.5539,11900.0
2007-04-25 10:45:00,22.02,22.02,22.01,22.02,12300.0,11.5539,11.5539,11.5486,11.5539,12300.0
2007-04-25 10:50:00,22.02,22.04,22.02,22.04,47700.0,11.5539,11.5644,11.5539,11.5644,47700.0
2007-04-25 10:55:00,22.04,22.05,22.04,22.05,1300.0,11.5644,11.5696,11.5644,11.5696,1300.0
2007-04-25 11:00:00,22.04,22.06,22.04,22.05,18600.0,11.5644,11.5748,11.5644,11.5696,18600.0
2007-04-25 11:05:00,22.05,22.07,22.05,22.06,12700.0,11.5696,11.5801,11.5696,11.5748,12700.0
2007-04-25 11:10:00,22.06,22.06,22.02,22.02,14800.0,11.5748,11.5748,11.5539,11.5539,14800.0
2007-04-25 11:15:00,22.02,22.02,21.99,21.99,31800.0,11.5539,11.5539,11.5381,11.5381,31800.0
2007-04-25 11:20:00,21.98,21.99,21.98,21.99,6800.0,11.5329,11.5381,11.5329,11.5381,6800.0
2007-04-25 11:25:00,21.99,21.99,21.98,21.99,5700.0,11.5381,11.5381,11.5329,11.5381,5700.0
2007-04-25 11:30:00,21.99,21.99,21.98,21.99,3200.0,11.5381,11.5381,11.5329,11.5381,3200.0
2007-04-25 11:35:00,21.98,21.99,21.98,21.98,16600.0,11.5329,11.5381,11.5329,11.5329,16600.0
2007-04-25 11:40:00,21.98,21.98,21.97,21.97,5000.0,11.5329,11.5329,11.5276,11.5276,5000.0
2007-04-25 11:45:00,21.98,21.98,21.97,21.97,27800.0,11.5329,11.5329,11.5276,11.5276,27800.0
2007-04-25 11:50:00,21.98,21.98,21.97,21.98,4700.0,11.5329,11.5329,11.5276,11.5329,4700.0
2007-04-25 11:55:00,21.98,22.0,21.98,21.99,11600.0,11.5329,11.5434,11.5329,11.5381,11600.0
2007-04-25 12:00:00,21.99,22.0,21.98,21.98,24700.0,11.5381,11.5434,11.5329,11.5329,24700.0
2007-04-25 12:05:00,21.97,21.98,21.97,21.97,9200.0,11.5276,11.5329,11.5276,11.5276,9200.0
2007-04-25 12:10:00,21.98,21.99,21.96,21.97,28600.0,11.5329,11.5381,11.5224,11.5276,28600.0
2007-04-25 12:15:00,21.96,21.96,21.95,21.95,6800.0,11.5224,11.5224,11.5171,11.5171,6800.0
2007-04-25 12:20:00,21.96,21.96,21.95,21.95,2200.0,11.5224,11.5224,11.5171,11.5171,2200.0
2007-04-25 12:25:00,21.95,21.96,21.95,21.95,6200.0,11.5171,11.5224,11.5171,11.5171,6200.0
2007-04-25 12:30:00,21.95,21.96,21.95,21.95,2300.0,11.5171,11.5224,11.5171,11.5171,2300.0
2007-04-25 12:35:00,21.95,21.95,21.93,21.93,15500.0,11.5171,11.5171,11.5066,11.5066,15500.0
2007-04-25 12:40:00,21.94,21.94,21.93,21.94,3900.0,11.5119,11.5119,11.5066,11.5119,3900.0
2007-04-25 12:45:00,21.94,21.95,21.93,21.95,13100.0,11.5119,11.5171,11.5066,11.5171,13100.0
2007-04-25 12:50:00,21.95,21.95,21.94,21.95,8500.0,11.5171,11.5171,11.5119,11.5171,8500.0
2007-04-25 12:55:00,21.95,21.95,21.94,21.95,8500.0,11.5171,11.5171,11.5119,11.5171,8500.0
2007-04-25 13:00:00,21.96,21.97,21.95,21.96,17900.0,11.5224,11.5276,11.5171,11.5224,17900.0
2007-04-25 13:05:00,21.97,21.97,21.96,21.97,3100.0,11.5276,11.5276,11.5224,11.5276,3100.0
2007-04-25 13:10:00,21.97,21.97,21.96,21.97,3400.0,11.5276,11.5276,11.5224,11.5276,3400.0
2007-04-25 13:15:00,21.97,21.97,21.96,21.97,20400.0,11.5276,11.5276,11.5224,11.5276,20400.0
2007-04-25 13:20:00,21.97,22.0,21.97,21.99,10100.0,11.5276,11.5434,11.5276,11.5381,10100.0
2007-04-25 13:25:00,22.0,22.02,22.0,22.01,15800.0,11.5434,11.5539,11.5434,11.5486,15800.0
2007-04-25 13:30:00,22.01,22.02,22.01,22.02,10100.0,11.5486,11.5539,11.5486,11.5539,10100.0
2007-04-25 13:35:00,22.01,22.01,21.97,21.97,26700.0,11.5486,11.5486,11.5276,11.5276,26700.0
2007-04-25 13:40:00,21.97,21.98,21.97,21.98,3100.0,11.5276,11.5329,11.5276,11.5329,3100.0
2007-04-25 13:45:00,21.97,21.99,21.97,21.99,26200.0,11.5276,11.5381,11.5276,11.5381,26200.0
2007-04-25 13:50:00,21.99,22.01,21.99,22.01,11000.0,11.5381,11.5486,11.5381,11.5486,11000.0
2007-04-25 13:55:00,22.01,22.04,22.0,22.03,7400.0,11.5486,11.5644,11.5434,11.5591,7400.0
2007-04-25 14:00:00,22.04,22.05,22.02,22.05,26900.0,11.5644,11.5696,11.5539,11.5696,26900.0
2007-04-25 14:05:00,22.05,22.08,22.04,22.06,21000.0,11.5696,11.5853,11.5644,11.5748,21000.0
2007-04-25 14:10:00,22.07,22.07,22.06,22.06,11900.0,11.5801,11.5801,11.5748,11.5748,11900.0
2007-04-25 14:15:00,22.06,22.06,22.05,22.06,2100.0,11.5748,11.5748,11.5696,11.5748,2100.0
2007-04-25 14:20:00,22.06,22.06,22.05,22.06,4000.0,11.5748,11.5748,11.5696,11.5748,4000.0
2007-04-25 14:25:00,22.06,22.06,22.05,22.05,8400.0,11.5748,11.5748,11.5696,11.5696,8400.0
2007-04-25 14:30:00,22.06,22.06,22.05,22.05,5500.0,11.5748,11.5748,11.5696,11.5696,5500.0
2007-04-25 14:35:00,22.06,22.06,22.05,22.05,7300.0,11.5748,11.5748,11.5696,11.5696,7300.0
2007-04-25 14:40:00,22.06,22.09,22.05,22.09,43000.0,11.5748,11.5906,11.5696,11.5906,43000.0
2007-04-25 14:45:00,22.09,22.1,22.08,22.09,38500.0,11.5906,11.5958,11.5853,11.5906,38500.0
2007-04-25 14:50:00,22.1,22.11,22.1,22.11,17100.0,11.5958,11.6011,11.5958,11.6011,17100.0
2007-04-25 14:55:00,22.1,22.12,22.1,22.11,20400.0,11.5958,11.6063,11.5958,11.6011,20400.0
2007-04-25 15:00:00,22.11,22.13,22.11,22.13,35200.0,11.6011,11.6116,11.6011,11.6116,35200.0
2007-04-25 15:05:00,22.13,22.14,22.12,22.12,36800.0,11.6116,11.6168,11.6063,11.6063,36800.0
2007-04-25 15:10:00,22.12,22.13,22.12,22.12,20200.0,11.6063,11.6116,11.6063,11.6063,20200.0
2007-04-25 15:15:00,22.13,22.13,22.12,22.13,27100.0,11.6116,11.6116,11.6063,11.6116,27100.0
2007-04-25 15:20:00,22.13,22.13,22.12,22.13,20600.0,11.6116,11.6116,11.6063,11.6116,20600.0
2007-04-25 15:25:00,22.13,22.15,22.12,22.15,19700.0,11.6116,11.6221,11.6063,11.6221,19700.0
2007-04-25 15:30:00,22.14,22.15,22.09,22.11,174700.0,11.6168,11.6221,11.5906,11.6011,174700.0
2007-04-25 15:35:00,22.11,22.12,22.09,22.09,48500.0,11.6011,11.6063,11.5906,11.5906,48500.0
2007-04-25 15:40:00,22.09,22.11,22.09,22.09,54000.0,11.5906,11.6011,11.5906,11.5906,54000.0
2007-04-25 15:45:00,22.1,22.1,22.09,22.1,11400.0,11.5958,11.5958,11.5906,11.5958,11400.0
2007-04-25 15:50:00,22.09,22.1,22.09,22.09,49100.0,11.5906,11.5958,11.5906,11.5906,49100.0
2007-04-25 15:55:00,22.1,22.12,22.09,22.11,56700.0,11.5958,11.6063,11.5906,11.6011,56700.0
2007-04-26 09:30:00,22.2,22.25,22.16,22.17,94100.0,11.6483,11.6745,11.6273,11.6326,94100.0
2007-04-26 09:35:00,22.15,22.18,22.12,22.16,28300.0,11.6221,11.6378,11.6063,11.6273,28300.0
2007-04-26 09:40:00,22.17,22.17,22.12,22.13,15600.0,11.6326,11.6326,11.6063,11.6116,15600.0
2007-04-26 09:45:00,22.12,22.12,22.07,22.09,19600.0,11.6063,11.6063,11.5801,11.5906,19600.0
2007-04-26 09:50:00,22.1,22.11,22.08,22.1,13800.0,11.5958,11.6011,11.5853,11.5958,13800.0
2007-04-26 09:55:00,22.11,22.11,22.07,22.07,12200.0,11.6011,11.6011,11.5801,11.5801,12200.0
2007-04-26 10:00:00,22.07,22.09,22.02,22.02,49600.0,11.5801,11.5906,11.5539,11.5539,49600.0
2007-04-26 10:05:00,22.02,22.05,22.02,22.05,19700.0,11.5539,11.5696,11.5539,11.5696,19700.0
2007-04-26 10:10:00,22.05,22.06,22.04,22.06,14200.0,11.5696,11.5748,11.5644,11.5748,14200.0
2007-04-26 10:15:00,22.06,22.06,22.04,22.05,3600.0,11.5748,11.5748,11.5644,11.5696,3600.0
2007-04-26 10:20:00,22.04,22.07,22.03,22.07,16200.0,11.5644,11.5801,11.5591,11.5801,16200.0
2007-04-26 10:25:00,22.07,22.09,22.07,22.09,3800.0,11.5801,11.5906,11.5801,11.5906,3800.0
2007-04-26 10:30:00,22.09,22.11,22.08,22.1,18500.0,11.5906,11.6011,11.5853,11.5958,18500.0
2007-04-26 10:35:00,22.11,22.11,22.08,22.08,8900.0,11.6011,11.6011,11.5853,11.5853,8900.0
2007-04-26 10:40:00,22.07,22.07,22.04,22.05,16800.0,11.5801,11.5801,11.5644,11.5696,16800.0
2007-04-26 10:45:00,22.05,22.06,22.04,22.05,39300.0,11.5696,11.5748,11.5644,11.5696,39300.0
2007-04-26 10:50:00,22.06,22.06,22.05,22.06,5700.0,11.5748,11.5748,11.5696,11.5748,5700.0
2007-04-26 10:55:00,22.06,22.06,22.05,22.06,12800.0,11.5748,11.5748,11.5696,11.5748,12800.0
2007-04-26 11:00:00,22.06,22.06,22.02,22.03,22900.0,11.5748,11.5748,11.5539,11.5591,22900.0
2007-04-26 11:05:00,22.03,22.03,22.02,22.03,6300.0,11.5591,11.5591,11.5539,11.5591,6300.0
2007-04-26 11:10:00,22.02,22.04,22.02,22.04,13000.0,11.5539,11.5644,11.5539,11.5644,13000.0
2007-04-26 11:15:00,22.04,22.05,22.03,22.05,13400.0,11.5644,11.5696,11.5591,11.5696,13400.0
2007-04-26 11:20:00,22.04,22.05,22.03,22.03,12900.0,11.5644,11.5696,11.5591,11.5591,12900.0
2007-04-26 11:25:00,22.03,22.04,22.01,22.01,17900.0,11.5591,11.5644,11.5486,11.5486,17900.0
2007-04-26 11:30:00,22.01,22.01,22.0,22.01,7200.0,11.5486,11.5486,11.5434,11.5486,7200.0
2007-04-26 11:35:00,22.01,22.06,22.0,22.06,24600.0,11.5486,11.5748,11.5434,11.5748,24600.0
2007-04-26 11:40:00,22.07,22.09,22.06,22.08,10900.0,11.5801,11.5906,11.5748,11.5853,10900.0
2007-04-26 11:45:00,22.08,22.1,22.08,22.1,7000.0,11.5853,11.5958,11.5853,11.5958,7000.0
2007-04-26 11:50:00,22.1,22.12,22.09,22.12,16900.0,11.5958,11.6063,11.5906,11.6063,16900.0
2007-04-26 11:55:00,22.11,22.12,22.11,22.12,40200.0,11.6011,11.6063,11.6011,11.6063,40200.0
2007-04-26 12:00:00,22.12,22.13,22.11,22.13,19300.0,11.6063,11.6116,11.6011,11.6116,19300.0
2007-04-26 12:05:00,22.13,22.14,22.13,22.14,10900.0,11.6116,11.6168,11.6116,11.6168,10900.0
2007-04-26 12:10:00,22.15,22.17,22.15,22.17,50300.0,11.6221,11.6326,11.6221,11.6326,50300.0
2007-04-26 12:15:00,22.17,22.17,22.15,22.16,13800.0,11.6326,11.6326,11.6221,11.6273,13800.0
2007-04-26 12:20:00,22.16,22.16,22.15,22.15,4300.0,11.6273,11.6273,11.6221,11.6221,4300.0
2007-04-26 12:25:00,22.16,22.16,22.15,22.15,5700.0,11.6273,11.6273,11.6221,11.6221,5700.0
2007-04-26 12:30:00,22.15,22.16,22.15,22.15,7100.0,11.6221,11.6273,11.6221,11.6221,7100.0
2007-04-26 12:35:00,22.16,22.16,22.15,22.15,2700.0,11.6273,11.6273,11.6221,11.6221,2700.0
2007-04-26 12:40:00,22.15,22.16,22.14,22.14,17400.0,11.6221,11.6273,11.6168,11.6168,17400.0
2007-04-26 12:45:00,22.14,22.15,22.14,22.14,7100.0,11.6168,11.6221,11.6168,11.6168,7100.0
2007-04-26 12:50:00,22.15,22.15,22.14,22.15,7500.0,11.6221,11.6221,11.6168,11.6221,7500.0
2007-04-26 12:55:00,22.15,22.17,22.14,22.16,20200.0,11.6221,11.6326,11.6168,11.6273,20200.0
2007-04-26 13:00:00,22.17,22.17,22.16,22.17,12100.0,11.6326,11.6326,11.6273,11.6326,12100.0
2007-04-26 13:05:00,22.17,22.17,22.16,22.16,1200.0,11.6326,11.6326,11.6273,11.6273,1200.0
2007-04-26 13:10:00,22.16,22.17,22.16,22.16,7300.0,11.6273,11.6326,11.6273,11.6273,7300.0
2007-04-26 13:15:00,22.17,22.18,22.16,22.17,44600.0,11.6326,11.6378,11.6273,11.6326,44600.0
2007-04-26 13:20:00,22.17,22.17,22.16,22.16,20600.0,11.6326,11.6326,11.6273,11.6273,20600.0
2007-04-26 13:25:00,22.16,22.17,22.16,22.16,9000.0,11.6273,11.6326,11.6273,11.6273,9000.0
2007-04-26 13:30:00,22.16,22.16,22.15,22.16,20400.0,11.6273,11.6273,11.6221,11.6273,20400.0
2007-04-26 13:35:00,22.16,22.17,22.16,22.16,12000.0,11.6273,11.6326,11.6273,11.6273,12000.0
2007-04-26 13:40:00,22.16,22.17,22.15,22.16,21400.0,11.6273,11.6326,11.6221,11.6273,21400.0
2007-04-26 13:45:00,22.15,22.17,22.15,22.16,23300.0,11.6221,11.6326,11.6221,11.6273,23300.0
2007-04-26 13:50:00,22.17,22.17,22.16,22.17,5800.0,11.6326,11.6326,11.6273,11.6326,5800.0
2007-04-26 13:55:00,22.17,22.19,22.16,22.18,56200.0,11.6326,11.6431,11.6273,11.6378,56200.0
2007-04-26 14:00:00,22.18,22.22,22.15,22.22,146500.0,11.6378,11.6588,11.6221,11.6588,146500.0
2007-04-26 14:05:00,22.22,22.22,22.21,22.22,34900.0,11.6588,11.6588,11.6536,11.6588,34900.0
2007-04-26 14:10:00,22.21,22.22,22.21,22.21,15300.0,11.6536,11.6588,11.6536,11.6536,15300.0
2007-04-26 14:15:00,22.22,22.23,22.21,22.22,12900.0,11.6588,11.664,11.6536,11.6588,12900.0
2007-04-26 14:20:00,22.22,22.22,22.21,22.22,6300.0,11.6588,11.6588,11.6536,11.6588,6300.0
2007-04-26 14:25:00,22.22,22.22,22.21,22.21,8400.0,11.6588,11.6588,11.6536,11.6536,8400.0
2007-04-26 14:30:00,22.21,22.22,22.17,22.19,115800.0,11.6536,11.6588,11.6326,11.6431,115800.0
2007-04-26 14:35:00,22.19,22.2,22.17,22.17,34300.0,11.6431,11.6483,11.6326,11.6326,34300.0
2007-04-26 14:40:00,22.18,22.2,22.17,22.19,20200.0,11.6378,11.6483,11.6326,11.6431,20200.0
2007-04-26 14:45:00,22.19,22.21,22.19,22.2,48500.0,11.6431,11.6536,11.6431,11.6483,48500.0
2007-04-26 14:50:00,22.2,22.21,22.19,22.2,81700.0,11.6483,11.6536,11.6431,11.6483,81700.0
2007-04-26 14:55:00,22.2,22.2,22.18,22.19,11900.0,11.6483,11.6483,11.6378,11.6431,11900.0
2007-04-26 15:00:00,22.19,22.2,22.18,22.18,30100.0,11.6431,11.6483,11.6378,11.6378,30100.0
2007-04-26 15:05:00,22.18,22.19,22.17,22.18,35900.0,11.6378,11.6431,11.6326,11.6378,35900.0
2007-04-26 15:10:00,22.18,22.18,22.17,22.18,12800.0,11.6378,11.6378,11.6326,11.6378,12800.0
2007-04-26 15:15:00,22.18,22.19,22.18,22.19,8300.0,11.6378,11.6431,11.6378,11.6431,8300.0
2007-04-26 15:20:00,22.18,22.19,22.18,22.18,6800.0,11.6378,11.6431,11.6378,11.6378,6800.0
2007-04-26 15:25:00,22.19,22.19,22.18,22.19,16300.0,11.6431,11.6431,11.6378,11.6431,16300.0
2007-04-26 15:30:00,22.18,22.19,22.18,22.18,21100.0,11.6378,11.6431,11.6378,11.6378,21100.0
2007-04-26 15:35:00,22.18,22.19,22.16,22.18,64500.0,11.6378,11.6431,11.6273,11.6378,64500.0
2007-04-26 15:40:00,22.17,22.18,22.17,22.18,10800.0,11.6326,11.6378,11.6326,11.6378,10800.0
2007-04-26 15:45:00,22.18,22.2,22.17,22.19,39500.0,11.6378,11.6483,11.6326,11.6431,39500.0
2007-04-26 15:50:00,22.2,22.2,22.18,22.19,77200.0,11.6483,11.6483,11.6378,11.6431,77200.0
2007-04-26 15:55:00,22.19,22.19,22.16,22.17,93000.0,11.6431,11.6431,11.6273,11.6326,93000.0
2007-04-27 09:30:00,22.1,22.15,22.09,22.12,27100.0,11.5958,11.6221,11.5906,11.6063,27100.0
2007-04-27 09:35:00,22.13,22.15,22.1,22.13,9800.0,11.6116,11.6221,11.5958,11.6116,9800.0
2007-04-27 09:40:00,22.13,22.19,22.12,22.19,7300.0,11.6116,11.6431,11.6063,11.6431,7300.0
2007-04-27 09:45:00,22.18,22.2,22.14,22.14,13400.0,11.6378,11.6483,11.6168,11.6168,13400.0
2007-04-27 09:50:00,22.13,22.17,22.13,22.17,7900.0,11.6116,11.6326,11.6116,11.6326,7900.0
2007-04-27 09:55:00,22.17,22.2,22.17,22.18,8200.0,11.6326,11.6483,11.6326,11.6378,8200.0
2007-04-27 10:00:00,22.19,22.2,22.19,22.19,8500.0,11.6431,11.6483,11.6431,11.6431,8500.0
2007-04-27 10:05:00,22.19,22.22,22.19,22.22,11200.0,11.6431,11.6588,11.6431,11.6588,11200.0
2007-04-27 10:10:00,22.21,22.23,22.2,22.22,24100.0,11.6536,11.664,11.6483,11.6588,24100.0
2007-04-27 10:15:00,22.22,22.23,22.21,22.23,23400.0,11.6588,11.664,11.6536,11.664,23400.0
2007-04-27 10:20:00,22.23,22.24,22.22,22.22,16000.0,11.664,11.6693,11.6588,11.6588,16000.0
2007-04-27 10:25:00,22.23,22.23,22.22,22.23,11300.0,11.664,11.664,11.6588,11.664,11300.0
2007-04-27 10:30:00,22.23,22.24,22.2,22.21,21100.0,11.664,11.6693,11.6483,11.6536,21100.0
2007-04-27 10:35:00,22.2,22.2,22.17,22.19,37000.0,11.6483,11.6483,11.6326,11.6431,37000.0
2007-04-27 10:40:00,22.19,22.19,22.17,22.17,3500.0,11.6431,11.6431,11.6326,11.6326,3500.0
2007-04-27 10:45:00,22.17,22.19,22.16,22.19,13700.0,11.6326,11.6431,11.6273,11.6431,13700.0
2007-04-27 10:50:00,22.19,22.19,22.18,22.19,4900.0,11.6431,11.6431,11.6378,11.6431,4900.0
2007-04-27 10:55:00,22.18,22.19,22.18,22.19,1400.0,11.6378,11.6431,11.6378,11.6431,1400.0
2007-04-27 11:00:00,22.19,22.19,22.18,22.19,5400.0,11.6431,11.6431,11.6378,11.6431,5400.0
2007-04-27 11:05:00,22.19,22.22,22.19,22.22,12800.0,11.6431,11.6588,11.6431,11.6588,12800.0
2007-04-27 11:10:00,22.21,22.23,22.21,22.23,15500.0,11.6536,11.664,11.6536,11.664,15500.0
2007-04-27 11:15:00,22.22,22.26,22.22,22.26,84400.0,11.6588,11.6798,11.6588,11.6798,84400.0
2007-04-27 11:20:00,22.25,22.27,22.25,22.26,26300.0,11.6745,11.685,11.6745,11.6798,26300.0
2007-04-27 11:25:00,22.26,22.27,22.26,22.26,11600.0,11.6798,11.685,11.6798,11.6798,11600.0
2007-04-27 11:30:00,22.26,22.27,22.25,22.25,19100.0,11.6798,11.685,11.6745,11.6745,19100.0
2007-04-27 11:35:00,22.25,22.26,22.25,22.26,6400.0,11.6745,11.6798,11.6745,11.6798,6400.0
2007-04-27 11:40:00,22.26,22.26,22.25,22.26,9600.0,11.6798,11.6798,11.6745,11.6798,9600.0
2007-04-27 11:45:00,22.25,22.27,22.25,22.27,21400.0,11.6745,11.685,11.6745,11.685,21400.0
2007-04-27 11:50:00,22.28,22.28,22.27,22.28,1600.0,11.6903,11.6903,11.685,11.6903,1600.0
2007-04-27 11:55:00,22.28,22.28,22.27,22.28,8600.0,11.6903,11.6903,11.685,11.6903,8600.0
2007-04-27 12:00:00,22.28,22.28,22.27,22.28,10800.0,11.6903,11.6903,11.685,11.6903,10800.0
2007-04-27 12:05:00,22.28,22.28,22.27,22.27,7800.0,11.6903,11.6903,11.685,11.685,7800.0
2007-04-27 12:10:00,22.27,22.28,22.27,22.28,3800.0,11.685,11.6903,11.685,11.6903,3800.0
2007-04-27 12:15:00,22.28,22.29,22.27,22.28,28700.0,11.6903,11.6955,11.685,11.6903,28700.0
2007-04-27 12:20:00,22.27,22.27,22.27,22.27,800.0,11.685,11.685,11.685,11.685,800.0
2007-04-27 12:25:00,22.27,22.28,22.27,22.27,4500.0,11.685,11.6903,11.685,11.685,4500.0
2007-04-27 12:30:00,22.27,22.29,22.27,22.28,10000.0,11.685,11.6955,11.685,11.6903,10000.0
2007-04-27 12:35:00,22.28,22.29,22.28,22.29,15000.0,11.6903,11.6955,11.6903,11.6955,15000.0
2007-04-27 12:40:00,22.29,22.31,22.28,22.31,36800.0,11.6955,11.706,11.6903,11.706,36800.0
2007-04-27 12:45:00,22.31,22.31,22.3,22.3,36200.0,11.706,11.706,11.7008,11.7008,36200.0
2007-04-27 12:50:00,22.3,22.31,22.3,22.31,17000.0,11.7008,11.706,11.7008,11.706,17000.0
2007-04-27 12:55:00,22.3,22.3,22.3,22.3,8500.0,11.7008,11.7008,11.7008,11.7008,8500.0
2007-04-27 13:00:00,22.3,22.31,22.3,22.31,20900.0,11.7008,11.706,11.7008,11.706,20900.0
2007-04-27 13:05:00,22.3,22.31,22.3,22.31,5200.0,11.7008,11.706,11.7008,11.706,5200.0
2007-04-27 13:10:00,22.31,22.31,22.3,22.31,5500.0,11.706,11.706,11.7008,11.706,5500.0
2007-04-27 13:15:00,22.3,22.31,22.3,22.3,10900.0,11.7008,11.706,11.7008,11.7008,10900.0
2007-04-27 13:20:00,22.3,22.32,22.3,22.32,16300.0,11.7008,11.7113,11.7008,11.7113,16300.0
2007-04-27 13:25:00,22.32,22.32,22.31,22.32,3600.0,11.7113,11.7113,11.706,11.7113,3600.0
2007-04-27 13:30:00,22.32,22.34,22.32,22.34,19200.0,11.7113,11.7218,11.7113,11.7218,19200.0
2007-04-27 13:35:00,22.34,22.35,22.34,22.35,14000.0,11.7218,11.727,11.7218,11.727,14000.0
2007-04-27 13:40:00,22.34,22.37,22.34,22.36,24600.0,11.7218,11.7375,11.7218,11.7323,24600.0
2007-04-27 13:45:00,22.36,22.37,22.36,22.37,5300.0,11.7323,11.7375,11.7323,11.7375,5300.0
2007-04-27 13:50:00,22.37,22.37,22.36,22.36,12500.0,11.7375,11.7375,11.7323,11.7323,12500.0
2007-04-27 13:55:00,22.37,22.37,22.36,22.36,27900.0,11.7375,11.7375,11.7323,11.7323,27900.0
2007-04-27 14:00:00,22.36,22.37,22.36,22.36,22300.0,11.7323,11.7375,11.7323,11.7323,22300.0
2007-04-27 14:05:00,22.36,22.37,22.36,22.36,7900.0,11.7323,11.7375,11.7323,11.7323,7900.0
2007-04-27 14:10:00,22.36,22.37,22.36,22.37,24500.0,11.7323,11.7375,11.7323,11.7375,24500.0
2007-04-27 14:15:00,22.37,22.39,22.37,22.39,17200.0,11.7375,11.748,11.7375,11.748,17200.0
2007-04-27 14:20:00,22.39,22.41,22.38,22.4,20600.0,11.748,11.7585,11.7428,11.7532,20600.0
2007-04-27 14:25:00,22.4,22.41,22.38,22.39,45700.0,11.7532,11.7585,11.7428,11.748,45700.0
2007-04-27 14:30:00,22.38,22.38,22.36,22.37,13100.0,11.7428,11.7428,11.7323,11.7375,13100.0
2007-04-27 14:35:00,22.37,22.37,22.36,22.36,4800.0,11.7375,11.7375,11.7323,11.7323,4800.0
2007-04-27 14:40:00,22.37,22.4,22.36,22.39,27600.0,11.7375,11.7532,11.7323,11.748,27600.0
2007-04-27 14:45:00,22.39,22.4,22.39,22.39,14500.0,11.748,11.7532,11.748,11.748,14500.0
2007-04-27 14:50:00,22.4,22.4,22.39,22.4,23500.0,11.7532,11.7532,11.748,11.7532,23500.0
2007-04-27 14:55:00,22.39,22.4,22.39,22.39,6900.0,11.748,11.7532,11.748,11.748,6900.0
2007-04-27 15:00:00,22.39,22.42,22.39,22.41,36100.0,11.748,11.7637,11.748,11.7585,36100.0
2007-04-27 15:05:00,22.42,22.42,22.4,22.4,44400.0,11.7637,11.7637,11.7532,11.7532,44400.0
2007-04-27 15:10:00,22.4,22.41,22.4,22.4,7800.0,11.7532,11.7585,11.7532,11.7532,7800.0
2007-04-27 15:15:00,22.4,22.41,22.4,22.4,7200.0,11.7532,11.7585,11.7532,11.7532,7200.0
2007-04-27 15:20:00,22.4,22.41,22.4,22.41,20200.0,11.7532,11.7585,11.7532,11.7585,20200.0
2007-04-27 15:25:00,22.4,22.41,22.4,22.4,13900.0,11.7532,11.7585,11.7532,11.7532,13900.0
2007-04-27 15:30:00,22.4,22.41,22.4,22.41,28600.0,11.7532,11.7585,11.7532,11.7585,28600.0
2007-04-27 15:35:00,22.4,22.41,22.4,22.4,28400.0,11.7532,11.7585,11.7532,11.7532,28400.0
2007-04-27 15:40:00,22.4,22.4,22.36,22.36,44700.0,11.7532,11.7532,11.7323,11.7323,44700.0
2007-04-27 15:45:00,22.36,22.37,22.36,22.37,35200.0,11.7323,11.7375,11.7323,11.7375,35200.0
2007-04-27 15:50:00,22.36,22.36,22.35,22.35,44700.0,11.7323,11.7323,11.727,11.727,44700.0
2007-04-27 15:55:00,22.36,22.37,22.35,22.36,69500.0,11.7323,11.7375,11.727,11.7323,69500.0
2007-04-30 09:30:00,22.29,22.35,22.28,22.35,54200.0,11.6955,11.727,11.6903,11.727,54200.0
2007-04-30 09:35:00,22.34,22.34,22.28,22.29,12100.0,11.7218,11.7218,11.6903,11.6955,12100.0
2007-04-30 09:40:00,22.29,22.29,22.24,22.25,24000.0,11.6955,11.6955,11.6693,11.6745,24000.0
2007-04-30 09:45:00,22.25,22.27,22.24,22.25,19000.0,11.6745,11.685,11.6693,11.6745,19000.0
2007-04-30 09:50:00,22.25,22.3,22.24,22.3,17100.0,11.6745,11.7008,11.6693,11.7008,17100.0
2007-04-30 09:55:00,22.3,22.31,22.29,22.31,16200.0,11.7008,11.706,11.6955,11.706,16200.0
2007-04-30 10:00:00,22.31,22.34,22.31,22.32,13700.0,11.706,11.7218,11.706,11.7113,13700.0
2007-04-30 10:05:00,22.32,22.32,22.29,22.29,12700.0,11.7113,11.7113,11.6955,11.6955,12700.0
2007-04-30 10:10:00,22.3,22.31,22.29,22.31,14200.0,11.7008,11.706,11.6955,11.706,14200.0
2007-04-30 10:15:00,22.3,22.35,22.3,22.35,22200.0,11.7008,11.727,11.7008,11.727,22200.0
2007-04-30 10:20:00,22.35,22.35,22.34,22.35,22300.0,11.727,11.727,11.7218,11.727,22300.0
2007-04-30 10:25:00,22.35,22.36,22.34,22.34,24800.0,11.727,11.7323,11.7218,11.7218,24800.0
2007-04-30 10:30:00,22.34,22.35,22.33,22.35,18700.0,11.7218,11.727,11.7165,11.727,18700.0
2007-04-30 10:35:00,22.35,22.37,22.34,22.37,17000.0,11.727,11.7375,11.7218,11.7375,17000.0
2007-04-30 10:40:00,22.36,22.36,22.34,22.35,32700.0,11.7323,11.7323,11.7218,11.727,32700.0
2007-04-30 10:45:00,22.35,22.36,22.34,22.35,27000.0,11.727,11.7323,11.7218,11.727,27000.0
2007-04-30 10:50:00,22.35,22.39,22.34,22.39,38400.0,11.727,11.748,11.7218,11.748,38400.0
2007-04-30 10:55:00,22.39,22.42,22.35,22.41,20000.0,11.748,11.7637,11.727,11.7585,20000.0
2007-04-30 11:00:00,22.42,22.42,22.36,22.36,18400.0,11.7637,11.7637,11.7323,11.7323,18400.0
2007-04-30 11:05:00,22.36,22.37,22.35,22.36,16700.0,11.7323,11.7375,11.727,11.7323,16700.0
2007-04-30 11:10:00,22.36,22.37,22.36,22.36,5200.0,11.7323,11.7375,11.7323,11.7323,5200.0
2007-04-30 11:15:00,22.36,22.37,22.35,22.35,8800.0,11.7323,11.7375,11.727,11.727,8800.0
2007-04-30 11:20:00,22.35,22.36,22.34,22.35,24700.0,11.727,11.7323,11.7218,11.727,24700.0
2007-04-30 11:25:00,22.36,22.36,22.35,22.35,6500.0,11.7323,11.7323,11.727,11.727,6500.0
2007-04-30 11:30:00,22.36,22.37,22.35,22.37,25900.0,11.7323,11.7375,11.727,11.7375,25900.0
2007-04-30 11:35:00,22.38,22.38,22.37,22.37,9400.0,11.7428,11.7428,11.7375,11.7375,9400.0
2007-04-30 11:40:00,22.38,22.38,22.33,22.34,37600.0,11.7428,11.7428,11.7165,11.7218,37600.0
2007-04-30 11:45:00,22.33,22.35,22.33,22.35,35600.0,11.7165,11.727,11.7165,11.727,35600.0
2007-04-30 11:50:00,22.34,22.35,22.34,22.34,7900.0,11.7218,11.727,11.7218,11.7218,7900.0
2007-04-30 11:55:00,22.34,22.35,22.34,22.34,5900.0,11.7218,11.727,11.7218,11.7218,5900.0
2007-04-30 12:00:00,22.34,22.35,22.34,22.34,15600.0,11.7218,11.727,11.7218,11.7218,15600.0
2007-04-30 12:05:00,22.35,22.38,22.35,22.38,33100.0,11.727,11.7428,11.727,11.7428,33100.0
2007-04-30 12:10:00,22.38,22.39,22.38,22.38,18800.0,11.7428,11.748,11.7428,11.7428,18800.0
2007-04-30 12:15:00,22.39,22.39,22.37,22.37,9800.0,11.748,11.748,11.7375,11.7375,9800.0
2007-04-30 12:20:00,22.37,22.37,22.36,22.36,6900.0,11.7375,11.7375,11.7323,11.7323,6900.0
2007-04-30 12:25:00,22.36,22.37,22.36,22.37,4400.0,11.7323,11.7375,11.7323,11.7375,4400.0
2007-04-30 12:30:00,22.36,22.4,22.36,22.4,25400.0,11.7323,11.7532,11.7323,11.7532,25400.0
2007-04-30 12:35:00,22.39,22.4,22.36,22.36,22600.0,11.748,11.7532,11.7323,11.7323,22600.0
2007-04-30 12:40:00,22.36,22.36,22.35,22.35,8600.0,11.7323,11.7323,11.727,11.727,8600.0
2007-04-30 12:45:00,22.36,22.36,22.34,22.36,33100.0,11.7323,11.7323,11.7218,11.7323,33100.0
2007-04-30 12:50:00,22.35,22.36,22.35,22.36,1700.0,11.727,11.7323,11.727,11.7323,1700.0
2007-04-30 12:55:00,22.35,22.38,22.35,22.37,29200.0,11.727,11.7428,11.727,11.7375,29200.0
2007-04-30 13:00:00,22.37,22.37,22.35,22.35,6500.0,11.7375,11.7375,11.727,11.727,6500.0
2007-04-30 13:05:00,22.36,22.39,22.36,22.38,27400.0,11.7323,11.748,11.7323,11.7428,27400.0
2007-04-30 13:10:00,22.38,22.39,22.38,22.38,8600.0,11.7428,11.748,11.7428,11.7428,8600.0
2007-04-30 13:15:00,22.38,22.38,22.37,22.38,9400.0,11.7428,11.7428,11.7375,11.7428,9400.0
2007-04-30 13:20:00,22.38,22.38,22.36,22.37,42300.0,11.7428,11.7428,11.7323,11.7375,42300.0
2007-04-30 13:25:00,22.38,22.38,22.34,22.35,83700.0,11.7428,11.7428,11.7218,11.727,83700.0
2007-04-30 13:30:00,22.35,22.35,22.33,22.34,13300.0,11.727,11.727,11.7165,11.7218,13300.0
2007-04-30 13:35:00,22.33,22.35,22.33,22.34,34900.0,11.7165,11.727,11.7165,11.7218,34900.0
2007-04-30 13:40:00,22.34,22.35,22.34,22.34,7400.0,11.7218,11.727,11.7218,11.7218,7400.0
2007-04-30 13:45:00,22.34,22.36,22.33,22.36,23100.0,11.7218,11.7323,11.7165,11.7323,23100.0
2007-04-30 13:50:00,22.36,22.37,22.36,22.36,22200.0,11.7323,11.7375,11.7323,11.7323,22200.0
2007-04-30 13:55:00,22.37,22.37,22.31,22.32,15300.0,11.7375,11.7375,11.706,11.7113,15300.0
2007-04-30 14:00:00,22.32,22.33,22.31,22.33,26500.0,11.7113,11.7165,11.706,11.7165,26500.0
2007-04-30 14:05:00,22.32,22.35,22.32,22.34,13500.0,11.7113,11.727,11.7113,11.7218,13500.0
2007-04-30 14:10:00,22.35,22.35,22.34,22.35,15900.0,11.727,11.727,11.7218,11.727,15900.0
2007-04-30 14:15:00,22.35,22.36,22.34,22.35,14000.0,11.727,11.7323,11.7218,11.727,14000.0
2007-04-30 14:20:00,22.35,22.36,22.35,22.35,7400.0,11.727,11.7323,11.727,11.727,7400.0
2007-04-30 14:25:00,22.35,22.35,22.33,22.34,25400.0,11.727,11.727,11.7165,11.7218,25400.0
2007-04-30 14:30:00,22.33,22.34,22.32,22.34,23900.0,11.7165,11.7218,11.7113,11.7218,23900.0
2007-04-30 14:35:00,22.34,22.35,22.32,22.32,25200.0,11.7218,11.727,11.7113,11.7113,25200.0
2007-04-30 14:40:00,22.32,22.32,22.29,22.3,40600.0,11.7113,11.7113,11.6955,11.7008,40600.0
2007-04-30 14:45:00,22.3,22.3,22.25,22.25,29000.0,11.7008,11.7008,11.6745,11.6745,29000.0
2007-04-30 14:50:00,22.26,22.26,22.24,22.25,8700.0,11.6798,11.6798,11.6693,11.6745,8700.0
2007-04-30 14:55:00,22.24,22.25,22.23,22.23,29000.0,11.6693,11.6745,11.664,11.664,29000.0
2007-04-30 15:00:00,22.23,22.29,22.23,22.27,45600.0,11.664,11.6955,11.664,11.685,45600.0
2007-04-30 15:05:00,22.27,22.27,22.26,22.26,21700.0,11.685,11.685,11.6798,11.6798,21700.0
2007-04-30 15:10:00,22.27,22.27,22.23,22.23,33200.0,11.685,11.685,11.664,11.664,33200.0
2007-04-30 15:15:00,22.23,22.26,22.22,22.25,39800.0,11.664,11.6798,11.6588,11.6745,39800.0
2007-04-30 15:20:00,22.25,22.26,22.25,22.25,17400.0,11.6745,11.6798,11.6745,11.6745,17400.0
2007-04-30 15:25:00,22.25,22.25,22.24,22.24,20200.0,11.6745,11.6745,11.6693,11.6693,20200.0
2007-04-30 15:30:00,22.24,22.26,22.24,22.26,20500.0,11.6693,11.6798,11.6693,11.6798,20500.0
2007-04-30 15:35:00,22.25,22.26,22.22,22.22,11200.0,11.6745,11.6798,11.6588,11.6588,11200.0
2007-04-30 15:40:00,22.22,22.23,22.2,22.21,25900.0,11.6588,11.664,11.6483,11.6536,25900.0
2007-04-30 15:45:00,22.21,22.22,22.19,22.22,56500.0,11.6536,11.6588,11.6431,11.6588,56500.0
2007-04-30 15:50:00,22.21,22.23,22.19,22.19,68000.0,11.6536,11.664,11.6431,11.6431,68000.0
2007-04-30 15:55:00,22.2,22.21,22.19,22.19,103600.0,11.6483,11.6536,11.6431,11.6431,103600.0
2007-05-01 09:30:00,22.28,22.32,22.26,22.27,39600.0,11.6903,11.7113,11.6798,11.685,39600.0
2007-05-01 09:35:00,22.27,22.27,22.23,22.23,8700.0,11.685,11.685,11.664,11.664,8700.0
2007-05-01 09:40:00,22.23,22.26,22.2,22.21,17500.0,11.664,11.6798,11.6483,11.6536,17500.0
2007-05-01 09:45:00,22.2,22.26,22.2,22.26,14100.0,11.6483,11.6798,11.6483,11.6798,14100.0
2007-05-01 09:50:00,22.26,22.27,22.2,22.2,16400.0,11.6798,11.685,11.6483,11.6483,16400.0
2007-05-01 09:55:00,22.2,22.21,22.2,22.21,8000.0,11.6483,11.6536,11.6483,11.6536,8000.0
2007-05-01 10:00:00,22.21,22.25,22.17,22.17,68700.0,11.6536,11.6745,11.6326,11.6326,68700.0
2007-05-01 10:05:00,22.17,22.19,22.17,22.19,8400.0,11.6326,11.6431,11.6326,11.6431,8400.0
2007-05-01 10:10:00,22.18,22.26,22.18,22.19,30000.0,11.6378,11.6798,11.6378,11.6431,30000.0
2007-05-01 10:15:00,22.19,22.2,22.17,22.17,36900.0,11.6431,11.6483,11.6326,11.6326,36900.0
2007-05-01 10:20:00,22.18,22.19,22.17,22.17,24200.0,11.6378,11.6431,11.6326,11.6326,24200.0
2007-05-01 10:25:00,22.17,22.18,22.17,22.18,22600.0,11.6326,11.6378,11.6326,11.6378,22600.0
2007-05-01 10:30:00,22.17,22.18,22.17,22.18,7900.0,11.6326,11.6378,11.6326,11.6378,7900.0
2007-05-01 10:35:00,22.17,22.24,22.17,22.24,23700.0,11.6326,11.6693,11.6326,11.6693,23700.0
2007-05-01 10:40:00,22.24,22.24,22.2,22.2,20200.0,11.6693,11.6693,11.6483,11.6483,20200.0
2007-05-01 10:45:00,22.2,22.21,22.2,22.21,49900.0,11.6483,11.6536,11.6483,11.6536,49900.0
2007-05-01 10:50:00,22.21,22.23,22.21,22.23,13500.0,11.6536,11.664,11.6536,11.664,13500.0
2007-05-01 10:55:00,22.23,22.25,22.23,22.25,15800.0,11.664,11.6745,11.664,11.6745,15800.0
2007-05-01 11:00:00,22.24,22.24,22.23,22.23,3500.0,11.6693,11.6693,11.664,11.664,3500.0
2007-05-01 11:05:00,22.23,22.23,22.2,22.2,7200.0,11.664,11.664,11.6483,11.6483,7200.0
2007-05-01 11:10:00,22.2,22.2,22.17,22.18,15300.0,11.6483,11.6483,11.6326,11.6378,15300.0
2007-05-01 11:15:00,22.18,22.24,22.18,22.24,11800.0,11.6378,11.6693,11.6378,11.6693,11800.0
2007-05-01 11:20:00,22.24,22.25,22.2,22.2,12000.0,11.6693,11.6745,11.6483,11.6483,12000.0
2007-05-01 11:25:00,22.2,22.24,22.2,22.24,11900.0,11.6483,11.6693,11.6483,11.6693,11900.0
2007-05-01 11:30:00,22.24,22.3,22.24,22.29,18800.0,11.6693,11.7008,11.6693,11.6955,18800.0
2007-05-01 11:35:00,22.29,22.3,22.28,22.28,5500.0,11.6955,11.7008,11.6903,11.6903,5500.0
2007-05-01 11:40:00,22.29,22.29,22.24,22.24,12600.0,11.6955,11.6955,11.6693,11.6693,12600.0
2007-05-01 11:45:00,22.24,22.24,22.19,22.2,29100.0,11.6693,11.6693,11.6431,11.6483,29100.0
2007-05-01 11:50:00,22.19,22.2,22.19,22.19,3300.0,11.6431,11.6483,11.6431,11.6431,3300.0
2007-05-01 11:55:00,22.19,22.2,22.19,22.2,8700.0,11.6431,11.6483,11.6431,11.6483,8700.0
2007-05-01 12:00:00,22.19,22.2,22.19,22.19,1500.0,11.6431,11.6483,11.6431,11.6431,1500.0
2007-05-01 12:05:00,22.19,22.2,22.17,22.17,6300.0,11.6431,11.6483,11.6326,11.6326,6300.0
2007-05-01 12:10:00,22.17,22.19,22.17,22.19,22100.0,11.6326,11.6431,11.6326,11.6431,22100.0
2007-05-01 12:15:00,22.19,22.24,22.19,22.24,16400.0,11.6431,11.6693,11.6431,11.6693,16400.0
2007-05-01 12:20:00,22.23,22.25,22.23,22.25,12200.0,11.664,11.6745,11.664,11.6745,12200.0
2007-05-01 12:25:00,22.24,22.25,22.19,22.19,13200.0,11.6693,11.6745,11.6431,11.6431,13200.0
2007-05-01 12:30:00,22.19,22.22,22.19,22.22,13400.0,11.6431,11.6588,11.6431,11.6588,13400.0
2007-05-01 12:35:00,22.22,22.24,22.22,22.23,10900.0,11.6588,11.6693,11.6588,11.664,10900.0
2007-05-01 12:40:00,22.23,22.24,22.2,22.2,32200.0,11.664,11.6693,11.6483,11.6483,32200.0
2007-05-01 12:45:00,22.2,22.21,22.2,22.2,7900.0,11.6483,11.6536,11.6483,11.6483,7900.0
2007-05-01 12:50:00,22.2,22.21,22.2,22.21,5100.0,11.6483,11.6536,11.6483,11.6536,5100.0
2007-05-01 12:55:00,22.21,22.24,22.2,22.23,25500.0,11.6536,11.6693,11.6483,11.664,25500.0
2007-05-01 13:00:00,22.23,22.24,22.19,22.2,38900.0,11.664,11.6693,11.6431,11.6483,38900.0
2007-05-01 13:05:00,22.21,22.22,22.2,22.22,11300.0,11.6536,11.6588,11.6483,11.6588,11300.0
2007-05-01 13:10:00,22.21,22.22,22.21,22.22,11500.0,11.6536,11.6588,11.6536,11.6588,11500.0
2007-05-01 13:15:00,22.21,22.24,22.21,22.24,17700.0,11.6536,11.6693,11.6536,11.6693,17700.0
2007-05-01 13:20:00,22.24,22.24,22.23,22.24,15900.0,11.6693,11.6693,11.664,11.6693,15900.0
2007-05-01 13:25:00,22.24,22.26,22.23,22.25,27500.0,11.6693,11.6798,11.664,11.6745,27500.0
2007-05-01 13:30:00,22.25,22.26,22.24,22.25,13600.0,11.6745,11.6798,11.6693,11.6745,13600.0
2007-05-01 13:35:00,22.24,22.25,22.22,22.24,61900.0,11.6693,11.6745,11.6588,11.6693,61900.0
2007-05-01 13:40:00,22.23,22.26,22.2,22.26,26400.0,11.664,11.6798,11.6483,11.6798,26400.0
2007-05-01 13:45:00,22.25,22.25,22.24,22.24,5100.0,11.6745,11.6745,11.6693,11.6693,5100.0
2007-05-01 13:50:00,22.24,22.25,22.24,22.25,12900.0,11.6693,11.6745,11.6693,11.6745,12900.0
2007-05-01 13:55:00,22.25,22.25,22.22,22.22,42700.0,11.6745,11.6745,11.6588,11.6588,42700.0
2007-05-01 14:00:00,22.21,22.22,22.21,22.21,13300.0,11.6536,11.6588,11.6536,11.6536,13300.0
2007-05-01 14:05:00,22.21,22.23,22.21,22.23,21100.0,11.6536,11.664,11.6536,11.664,21100.0
2007-05-01 14:10:00,22.23,22.23,22.22,22.23,12600.0,11.664,11.664,11.6588,11.664,12600.0
2007-05-01 14:15:00,22.23,22.24,22.22,22.23,17300.0,11.664,11.6693,11.6588,11.664,17300.0
2007-05-01 14:20:00,22.23,22.24,22.22,22.24,20200.0,11.664,11.6693,11.6588,11.6693,20200.0
2007-05-01 14:25:00,22.24,22.25,22.23,22.24,32300.0,11.6693,11.6745,11.664,11.6693,32300.0
2007-05-01 14:30:00,22.24,22.27,22.24,22.27,27800.0,11.6693,11.685,11.6693,11.685,27800.0
2007-05-01 14:35:00,22.28,22.3,22.28,22.29,24700.0,11.6903,11.7008,11.6903,11.6955,24700.0
2007-05-01 14:40:00,22.29,22.29,22.26,22.26,56200.0,11.6955,11.6955,11.6798,11.6798,56200.0
2007-05-01 14:45:00,22.26,22.28,22.26,22.27,55700.0,11.6798,11.6903,11.6798,11.685,55700.0
2007-05-01 14:50:00,22.26,22.27,22.25,22.26,39600.0,11.6798,11.685,11.6745,11.6798,39600.0
2007-05-01 14:55:00,22.26,22.28,22.25,22.28,40300.0,11.6798,11.6903,11.6745,11.6903,40300.0
2007-05-01 15:00:00,22.27,22.27,22.24,22.24,59200.0,11.685,11.685,11.6693,11.6693,59200.0
2007-05-01 15:05:00,22.24,22.26,22.24,22.26,53700.0,11.6693,11.6798,11.6693,11.6798,53700.0
2007-05-01 15:10:00,22.25,22.27,22.25,22.26,12500.0,11.6745,11.685,11.6745,11.6798,12500.0
2007-05-01 15:15:00,22.26,22.27,22.24,22.24,20000.0,11.6798,11.685,11.6693,11.6693,20000.0
2007-05-01 15:20:00,22.24,22.28,22.24,22.27,49800.0,11.6693,11.6903,11.6693,11.685,49800.0
2007-05-01 15:25:00,22.26,22.28,22.26,22.28,23600.0,11.6798,11.6903,11.6798,11.6903,23600.0
2007-05-01 15:30:00,22.27,22.28,22.27,22.28,8200.0,11.685,11.6903,11.685,11.6903,8200.0
2007-05-01 15:35:00,22.28,22.28,22.27,22.27,6500.0,11.6903,11.6903,11.685,11.685,6500.0
2007-05-01 15:40:00,22.27,22.29,22.27,22.29,28000.0,11.685,11.6955,11.685,11.6955,28000.0
2007-05-01 15:45:00,22.28,22.3,22.28,22.3,19500.0,11.6903,11.7008,11.6903,11.7008,19500.0
2007-05-01 15:50:00,22.3,22.3,22.26,22.26,38700.0,11.7008,11.7008,11.6798,11.6798,38700.0
2007-05-01 15:55:00,22.26,22.3,22.26,22.3,129600.0,11.6798,11.7008,11.6798,11.7008,129600.0
2007-05-02 09:30:00,22.22,22.33,22.22,22.32,19500.0,11.6588,11.7165,11.6588,11.7113,19500.0
2007-05-02 09:35:00,22.31,22.32,22.26,22.26,12200.0,11.706,11.7113,11.6798,11.6798,12200.0
2007-05-02 09:40:00,22.28,22.32,22.27,22.32,7000.0,11.6903,11.7113,11.685,11.7113,7000.0
2007-05-02 09:45:00,22.32,22.32,22.29,22.29,5300.0,11.7113,11.7113,11.6955,11.6955,5300.0
2007-05-02 09:50:00,22.29,22.29,22.26,22.26,5100.0,11.6955,11.6955,11.6798,11.6798,5100.0
2007-05-02 09:55:00,22.26,22.33,22.26,22.33,12600.0,11.6798,11.7165,11.6798,11.7165,12600.0
2007-05-02 10:00:00,22.34,22.39,22.34,22.39,21900.0,11.7218,11.748,11.7218,11.748,21900.0
2007-05-02 10:05:00,22.39,22.4,22.38,22.4,12900.0,11.748,11.7532,11.7428,11.7532,12900.0
2007-05-02 10:10:00,22.41,22.42,22.4,22.42,24700.0,11.7585,11.7637,11.7532,11.7637,24700.0
2007-05-02 10:15:00,22.43,22.44,22.42,22.43,19500.0,11.769,11.7742,11.7637,11.769,19500.0
2007-05-02 10:20:00,22.43,22.44,22.4,22.42,12200.0,11.769,11.7742,11.7532,11.7637,12200.0
2007-05-02 10:25:00,22.41,22.41,22.4,22.4,9900.0,11.7585,11.7585,11.7532,11.7532,9900.0
2007-05-02 10:30:00,22.4,22.41,22.39,22.39,36300.0,11.7532,11.7585,11.748,11.748,36300.0
2007-05-02 10:35:00,22.4,22.42,22.39,22.42,16800.0,11.7532,11.7637,11.748,11.7637,16800.0
2007-05-02 10:40:00,22.42,22.44,22.42,22.43,9300.0,11.7637,11.7742,11.7637,11.769,9300.0
2007-05-02 10:45:00,22.44,22.47,22.43,22.45,18900.0,11.7742,11.79,11.769,11.7795,18900.0
2007-05-02 10:50:00,22.46,22.46,22.41,22.41,29200.0,11.7847,11.7847,11.7585,11.7585,29200.0
2007-05-02 10:55:00,22.41,22.41,22.39,22.39,19900.0,11.7585,11.7585,11.748,11.748,19900.0
2007-05-02 11:00:00,22.39,22.4,22.39,22.39,12900.0,11.748,11.7532,11.748,11.748,12900.0
2007-05-02 11:05:00,22.39,22.39,22.34,22.35,37700.0,11.748,11.748,11.7218,11.727,37700.0
2007-05-02 11:10:00,22.35,22.36,22.35,22.35,6500.0,11.727,11.7323,11.727,11.727,6500.0
2007-05-02 11:15:00,22.36,22.37,22.35,22.37,14100.0,11.7323,11.7375,11.727,11.7375,14100.0
2007-05-02 11:20:00,22.37,22.38,22.36,22.37,4100.0,11.7375,11.7428,11.7323,11.7375,4100.0
2007-05-02 11:25:00,22.37,22.4,22.37,22.4,14200.0,11.7375,11.7532,11.7375,11.7532,14200.0
2007-05-02 11:30:00,22.4,22.42,22.39,22.42,40700.0,11.7532,11.7637,11.748,11.7637,40700.0
2007-05-02 11:35:00,22.42,22.42,22.41,22.41,13400.0,11.7637,11.7637,11.7585,11.7585,13400.0
2007-05-02 11:40:00,22.41,22.42,22.39,22.39,16600.0,11.7585,11.7637,11.748,11.748,16600.0
2007-05-02 11:45:00,22.39,22.4,22.38,22.38,7100.0,11.748,11.7532,11.7428,11.7428,7100.0
2007-05-02 11:50:00,22.39,22.4,22.38,22.39,16800.0,11.748,11.7532,11.7428,11.748,16800.0
2007-05-02 11:55:00,22.4,22.4,22.38,22.38,12200.0,11.7532,11.7532,11.7428,11.7428,12200.0
2007-05-02 12:00:00,22.38,22.38,22.36,22.37,21400.0,11.7428,11.7428,11.7323,11.7375,21400.0
2007-05-02 12:05:00,22.37,22.38,22.37,22.37,700.0,11.7375,11.7428,11.7375,11.7375,700.0
2007-05-02 12:10:00,22.37,22.37,22.36,22.37,7000.0,11.7375,11.7375,11.7323,11.7375,7000.0
2007-05-02 12:15:00,22.37,22.38,22.35,22.36,82900.0,11.7375,11.7428,11.727,11.7323,82900.0
2007-05-02 12:20:00,22.37,22.4,22.37,22.4,11300.0,11.7375,11.7532,11.7375,11.7532,11300.0
2007-05-02 12:25:00,22.4,22.42,22.4,22.41,8200.0,11.7532,11.7637,11.7532,11.7585,8200.0
2007-05-02 12:30:00,22.42,22.42,22.41,22.42,7200.0,11.7637,11.7637,11.7585,11.7637,7200.0
2007-05-02 12:35:00,22.41,22.42,22.39,22.39,21200.0,11.7585,11.7637,11.748,11.748,21200.0
2007-05-02 12:40:00,22.38,22.39,22.37,22.37,6000.0,11.7428,11.748,11.7375,11.7375,6000.0
2007-05-02 12:45:00,22.37,22.37,22.36,22.36,3300.0,11.7375,11.7375,11.7323,11.7323,3300.0
2007-05-02 12:50:00,22.36,22.36,22.35,22.35,15300.0,11.7323,11.7323,11.727,11.727,15300.0
2007-05-02 12:55:00,22.35,22.36,22.35,22.35,5900.0,11.727,11.7323,11.727,11.727,5900.0
2007-05-02 13:00:00,22.36,22.36,22.35,22.36,10000.0,11.7323,11.7323,11.727,11.7323,10000.0
2007-05-02 13:05:00,22.36,22.37,22.35,22.37,16300.0,11.7323,11.7375,11.727,11.7375,16300.0
2007-05-02 13:10:00,22.37,22.37,22.37,22.37,5800.0,11.7375,11.7375,11.7375,11.7375,5800.0
2007-05-02 13:15:00,22.37,22.38,22.36,22.38,7600.0,11.7375,11.7428,11.7323,11.7428,7600.0
2007-05-02 13:20:00,22.38,22.42,22.38,22.42,23300.0,11.7428,11.7637,11.7428,11.7637,23300.0
2007-05-02 13:25:00,22.41,22.41,22.39,22.4,13500.0,11.7585,11.7585,11.748,11.7532,13500.0
2007-05-02 13:30:00,22.4,22.4,22.39,22.39,4300.0,11.7532,11.7532,11.748,11.748,4300.0
2007-05-02 13:35:00,22.39,22.41,22.39,22.41,6700.0,11.748,11.7585,11.748,11.7585,6700.0
2007-05-02 13:40:00,22.41,22.42,22.4,22.42,14500.0,11.7585,11.7637,11.7532,11.7637,14500.0
2007-05-02 13:45:00,22.42,22.42,22.41,22.41,8000.0,11.7637,11.7637,11.7585,11.7585,8000.0
2007-05-02 13:50:00,22.42,22.43,22.41,22.43,7400.0,11.7637,11.769,11.7585,11.769,7400.0
2007-05-02 13:55:00,22.42,22.43,22.4,22.4,28900.0,11.7637,11.769,11.7532,11.7532,28900.0
2007-05-02 14:00:00,22.4,22.41,22.4,22.41,6300.0,11.7532,11.7585,11.7532,11.7585,6300.0
2007-05-02 14:05:00,22.41,22.41,22.4,22.41,12700.0,11.7585,11.7585,11.7532,11.7585,12700.0
2007-05-02 14:10:00,22.41,22.41,22.4,22.4,4900.0,11.7585,11.7585,11.7532,11.7532,4900.0
2007-05-02 14:15:00,22.41,22.41,22.4,22.4,17800.0,11.7585,11.7585,11.7532,11.7532,17800.0
2007-05-02 14:20:00,22.4,22.41,22.39,22.39,24900.0,11.7532,11.7585,11.748,11.748,24900.0
2007-05-02 14:25:00,22.39,22.4,22.37,22.38,26800.0,11.748,11.7532,11.7375,11.7428,26800.0
2007-05-02 14:30:00,22.37,22.38,22.37,22.38,4400.0,11.7375,11.7428,11.7375,11.7428,4400.0
2007-05-02 14:35:00,22.37,22.4,22.37,22.39,50500.0,11.7375,11.7532,11.7375,11.748,50500.0
2007-05-02 14:40:00,22.4,22.41,22.39,22.41,21500.0,11.7532,11.7585,11.748,11.7585,21500.0
2007-05-02 14:45:00,22.41,22.42,22.4,22.42,24500.0,11.7585,11.7637,11.7532,11.7637,24500.0
2007-05-02 14:50:00,22.42,22.42,22.41,22.41,3200.0,11.7637,11.7637,11.7585,11.7585,3200.0
2007-05-02 14:55:00,22.41,22.42,22.41,22.42,7200.0,11.7585,11.7637,11.7585,11.7637,7200.0
2007-05-02 15:00:00,22.42,22.42,22.41,22.41,7400.0,11.7637,11.7637,11.7585,11.7585,7400.0
2007-05-02 15:05:00,22.41,22.42,22.39,22.39,11900.0,11.7585,11.7637,11.748,11.748,11900.0
2007-05-02 15:10:00,22.4,22.4,22.39,22.4,34900.0,11.7532,11.7532,11.748,11.7532,34900.0
2007-05-02 15:15:00,22.4,22.41,22.4,22.41,2400.0,11.7532,11.7585,11.7532,11.7585,2400.0
2007-05-02 15:20:00,22.4,22.41,22.4,22.4,7000.0,11.7532,11.7585,11.7532,11.7532,7000.0
2007-05-02 15:25:00,22.41,22.41,22.4,22.4,13800.0,11.7585,11.7585,11.7532,11.7532,13800.0
2007-05-02 15:30:00,22.4,22.41,22.38,22.38,17900.0,11.7532,11.7585,11.7428,11.7428,17900.0
2007-05-02 15:35:00,22.38,22.39,22.38,22.38,15700.0,11.7428,11.748,11.7428,11.7428,15700.0
2007-05-02 15:40:00,22.38,22.38,22.36,22.36,19900.0,11.7428,11.7428,11.7323,11.7323,19900.0
2007-05-02 15:45:00,22.36,22.37,22.35,22.35,11100.0,11.7323,11.7375,11.727,11.727,11100.0
2007-05-02 15:50:00,22.35,22.37,22.35,22.37,29900.0,11.727,11.7375,11.727,11.7375,29900.0
2007-05-02 15:55:00,22.37,22.39,22.36,22.39,50200.0,11.7375,11.748,11.7323,11.748,50200.0
2007-05-03 09:30:00,22.48,22.5,22.4,22.48,24700.0,11.7952,11.8057,11.7532,11.7952,24700.0
2007-05-03 09:35:00,22.48,22.49,22.41,22.42,6400.0,11.7952,11.8005,11.7585,11.7637,6400.0
2007-05-03 09:40:00,22.43,22.43,22.38,22.4,13800.0,11.769,11.769,11.7428,11.7532,13800.0
2007-05-03 09:45:00,22.41,22.41,22.37,22.39,4000.0,11.7585,11.7585,11.7375,11.748,4000.0
2007-05-03 09:50:00,22.38,22.43,22.38,22.42,11100.0,11.7428,11.769,11.7428,11.7637,11100.0
2007-05-03 09:55:00,22.42,22.46,22.41,22.45,17100.0,11.7637,11.7847,11.7585,11.7795,17100.0
2007-05-03 10:00:00,22.46,22.5,22.37,22.38,40800.0,11.7847,11.8057,11.7375,11.7428,40800.0
2007-05-03 10:05:00,22.38,22.39,22.37,22.38,32800.0,11.7428,11.748,11.7375,11.7428,32800.0
2007-05-03 10:10:00,22.37,22.38,22.37,22.38,15500.0,11.7375,11.7428,11.7375,11.7428,15500.0
2007-05-03 10:15:00,22.37,22.41,22.37,22.4,19100.0,11.7375,11.7585,11.7375,11.7532,19100.0
2007-05-03 10:20:00,22.39,22.4,22.38,22.4,12600.0,11.748,11.7532,11.7428,11.7532,12600.0
2007-05-03 10:25:00,22.39,22.41,22.39,22.4,12600.0,11.748,11.7585,11.748,11.7532,12600.0
2007-05-03 10:30:00,22.4,22.4,22.39,22.4,9900.0,11.7532,11.7532,11.748,11.7532,9900.0
2007-05-03 10:35:00,22.4,22.4,22.37,22.38,12300.0,11.7532,11.7532,11.7375,11.7428,12300.0
2007-05-03 10:40:00,22.38,22.43,22.37,22.43,21100.0,11.7428,11.769,11.7375,11.769,21100.0
2007-05-03 10:45:00,22.44,22.44,22.39,22.4,25200.0,11.7742,11.7742,11.748,11.7532,25200.0
2007-05-03 10:50:00,22.4,22.41,22.38,22.39,17400.0,11.7532,11.7585,11.7428,11.748,17400.0
2007-05-03 10:55:00,22.39,22.42,22.38,22.42,18200.0,11.748,11.7637,11.7428,11.7637,18200.0
2007-05-03 11:00:00,22.42,22.43,22.4,22.41,16600.0,11.7637,11.769,11.7532,11.7585,16600.0
2007-05-03 11:05:00,22.4,22.42,22.38,22.39,54100.0,11.7532,11.7637,11.7428,11.748,54100.0
2007-05-03 11:10:00,22.39,22.41,22.38,22.4,12600.0,11.748,11.7585,11.7428,11.7532,12600.0
2007-05-03 11:15:00,22.4,22.42,22.39,22.42,30900.0,11.7532,11.7637,11.748,11.7637,30900.0
2007-05-03 11:20:00,22.42,22.42,22.39,22.4,9900.0,11.7637,11.7637,11.748,11.7532,9900.0
2007-05-03 11:25:00,22.4,22.41,22.4,22.41,9500.0,11.7532,11.7585,11.7532,11.7585,9500.0
2007-05-03 11:30:00,22.4,22.41,22.4,22.4,14900.0,11.7532,11.7585,11.7532,11.7532,14900.0
2007-05-03 11:35:00,22.4,22.4,22.39,22.4,4300.0,11.7532,11.7532,11.748,11.7532,4300.0
2007-05-03 11:40:00,22.4,22.4,22.39,22.4,5900.0,11.7532,11.7532,11.748,11.7532,5900.0
2007-05-03 11:45:00,22.4,22.4,22.38,22.39,13600.0,11.7532,11.7532,11.7428,11.748,13600.0
2007-05-03 11:50:00,22.39,22.39,22.38,22.39,5200.0,11.748,11.748,11.7428,11.748,5200.0
2007-05-03 11:55:00,22.39,22.4,22.38,22.4,12800.0,11.748,11.7532,11.7428,11.7532,12800.0
2007-05-03 12:00:00,22.4,22.4,22.37,22.38,37300.0,11.7532,11.7532,11.7375,11.7428,37300.0
2007-05-03 12:05:00,22.37,22.38,22.35,22.37,97700.0,11.7375,11.7428,11.727,11.7375,97700.0
2007-05-03 12:10:00,22.37,22.38,22.36,22.38,16000.0,11.7375,11.7428,11.7323,11.7428,16000.0
2007-05-03 12:15:00,22.38,22.42,22.38,22.4,27700.0,11.7428,11.7637,11.7428,11.7532,27700.0
2007-05-03 12:20:00,22.4,22.41,22.39,22.41,9000.0,11.7532,11.7585,11.748,11.7585,9000.0
2007-05-03 12:25:00,22.4,22.4,22.35,22.35,39400.0,11.7532,11.7532,11.727,11.727,39400.0
2007-05-03 12:30:00,22.35,22.38,22.35,22.38,25300.0,11.727,11.7428,11.727,11.7428,25300.0
2007-05-03 12:35:00,22.39,22.39,22.38,22.39,6900.0,11.748,11.748,11.7428,11.748,6900.0
2007-05-03 12:40:00,22.39,22.4,22.38,22.4,18100.0,11.748,11.7532,11.7428,11.7532,18100.0
2007-05-03 12:45:00,22.4,22.41,22.4,22.41,9300.0,11.7532,11.7585,11.7532,11.7585,9300.0
2007-05-03 12:50:00,22.42,22.42,22.41,22.42,6400.0,11.7637,11.7637,11.7585,11.7637,6400.0
2007-05-03 12:55:00,22.43,22.43,22.42,22.43,3300.0,11.769,11.769,11.7637,11.769,3300.0
2007-05-03 13:00:00,22.43,22.44,22.43,22.44,12200.0,11.769,11.7742,11.769,11.7742,12200.0
2007-05-03 13:05:00,22.44,22.44,22.43,22.44,4800.0,11.7742,11.7742,11.769,11.7742,4800.0
2007-05-03 13:10:00,22.44,22.44,22.43,22.44,5400.0,11.7742,11.7742,11.769,11.7742,5400.0
2007-05-03 13:15:00,22.44,22.44,22.43,22.44,6600.0,11.7742,11.7742,11.769,11.7742,6600.0
2007-05-03 13:20:00,22.44,22.44,22.43,22.44,7400.0,11.7742,11.7742,11.769,11.7742,7400.0
2007-05-03 13:25:00,22.44,22.44,22.41,22.42,10100.0,11.7742,11.7742,11.7585,11.7637,10100.0
2007-05-03 13:30:00,22.42,22.42,22.41,22.42,11900.0,11.7637,11.7637,11.7585,11.7637,11900.0
2007-05-03 13:35:00,22.42,22.43,22.41,22.43,6300.0,11.7637,11.769,11.7585,11.769,6300.0
2007-05-03 13:40:00,22.43,22.45,22.42,22.44,20500.0,11.769,11.7795,11.7637,11.7742,20500.0
2007-05-03 13:45:00,22.44,22.47,22.44,22.47,10400.0,11.7742,11.79,11.7742,11.79,10400.0
2007-05-03 13:50:00,22.47,22.48,22.47,22.48,9400.0,11.79,11.7952,11.79,11.7952,9400.0
2007-05-03 13:55:00,22.48,22.49,22.48,22.49,8500.0,11.7952,11.8005,11.7952,11.8005,8500.0
2007-05-03 14:00:00,22.49,22.49,22.48,22.48,20000.0,11.8005,11.8005,11.7952,11.7952,20000.0
2007-05-03 14:05:00,22.48,22.49,22.48,22.49,16300.0,11.7952,11.8005,11.7952,11.8005,16300.0
2007-05-03 14:10:00,22.49,22.5,22.48,22.5,13400.0,11.8005,11.8057,11.7952,11.8057,13400.0
2007-05-03 14:15:00,22.5,22.51,22.49,22.51,10300.0,11.8057,11.811,11.8005,11.811,10300.0
2007-05-03 14:20:00,22.51,22.51,22.49,22.5,19000.0,11.811,11.811,11.8005,11.8057,19000.0
2007-05-03 14:25:00,22.5,22.5,22.49,22.5,8500.0,11.8057,11.8057,11.8005,11.8057,8500.0
2007-05-03 14:30:00,22.5,22.53,22.49,22.52,16000.0,11.8057,11.8215,11.8005,11.8162,16000.0
2007-05-03 14:35:00,22.53,22.53,22.5,22.51,28600.0,11.8215,11.8215,11.8057,11.811,28600.0
2007-05-03 14:40:00,22.51,22.51,22.49,22.5,45000.0,11.811,11.811,11.8005,11.8057,45000.0
2007-05-03 14:45:00,22.5,22.52,22.49,22.52,19600.0,11.8057,11.8162,11.8005,11.8162,19600.0
2007-05-03 14:50:00,22.52,22.52,22.51,22.52,14700.0,11.8162,11.8162,11.811,11.8162,14700.0
2007-05-03 14:55:00,22.53,22.55,22.52,22.55,12100.0,11.8215,11.832,11.8162,11.832,12100.0
2007-05-03 15:00:00,22.54,22.56,22.54,22.56,12900.0,11.8267,11.8372,11.8267,11.8372,12900.0
2007-05-03 15:05:00,22.55,22.56,22.54,22.55,25900.0,11.832,11.8372,11.8267,11.832,25900.0
2007-05-03 15:10:00,22.55,22.55,22.53,22.53,19900.0,11.832,11.832,11.8215,11.8215,19900.0
2007-05-03 15:15:00,22.54,22.54,22.53,22.54,7700.0,11.8267,11.8267,11.8215,11.8267,7700.0
2007-05-03 15:20:00,22.54,22.54,22.53,22.54,9800.0,11.8267,11.8267,11.8215,11.8267,9800.0
2007-05-03 15:25:00,22.54,22.54,22.53,22.54,8500.0,11.8267,11.8267,11.8215,11.8267,8500.0
2007-05-03 15:30:00,22.54,22.54,22.53,22.53,19500.0,11.8267,11.8267,11.8215,11.8215,19500.0
2007-05-03 15:35:00,22.54,22.55,22.51,22.52,82500.0,11.8267,11.832,11.811,11.8162,82500.0
2007-05-03 15:40:00,22.52,22.52,22.51,22.51,11900.0,11.8162,11.8162,11.811,11.811,11900.0
2007-05-03 15:45:00,22.51,22.52,22.51,22.51,16600.0,11.811,11.8162,11.811,11.811,16600.0
2007-05-03 15:50:00,22.51,22.51,22.48,22.5,54800.0,11.811,11.811,11.7952,11.8057,54800.0
2007-05-03 15:55:00,22.5,22.51,22.49,22.51,59300.0,11.8057,11.811,11.8005,11.811,59300.0
2007-05-04 09:30:00,22.57,22.57,22.51,22.51,9700.0,11.8424,11.8424,11.811,11.811,9700.0
2007-05-04 09:35:00,22.5,22.52,22.47,22.47,4000.0,11.8057,11.8162,11.79,11.79,4000.0
2007-05-04 09:40:00,22.47,22.52,22.45,22.52,18200.0,11.79,11.8162,11.7795,11.8162,18200.0
2007-05-04 09:45:00,22.52,22.53,22.46,22.47,10800.0,11.8162,11.8215,11.7847,11.79,10800.0
2007-05-04 09:50:00,22.48,22.55,22.47,22.55,10300.0,11.7952,11.832,11.79,11.832,10300.0
2007-05-04 09:55:00,22.55,22.58,22.55,22.58,4100.0,11.832,11.8477,11.832,11.8477,4100.0
2007-05-04 10:00:00,22.58,22.63,22.54,22.55,28200.0,11.8477,11.8739,11.8267,11.832,28200.0
2007-05-04 10:05:00,22.54,22.57,22.54,22.57,4200.0,11.8267,11.8424,11.8267,11.8424,4200.0
2007-05-04 10:10:00,22.57,22.61,22.56,22.61,11800.0,11.8424,11.8634,11.8372,11.8634,11800.0
2007-05-04 10:15:00,22.6,22.62,22.6,22.62,10300.0,11.8582,11.8687,11.8582,11.8687,10300.0
2007-05-04 10:20:00,22.63,22.63,22.62,22.62,3600.0,11.8739,11.8739,11.8687,11.8687,3600.0
2007-05-04 10:25:00,22.62,22.64,22.62,22.63,22700.0,11.8687,11.8792,11.8687,11.8739,22700.0
2007-05-04 10:30:00,22.63,22.64,22.61,22.61,15900.0,11.8739,11.8792,11.8634,11.8634,15900.0
2007-05-04 10:35:00,22.61,22.61,22.54,22.55,14800.0,11.8634,11.8634,11.8267,11.832,14800.0
2007-05-04 10:40:00,22.55,22.56,22.55,22.55,4700.0,11.832,11.8372,11.832,11.832,4700.0
2007-05-04 10:45:00,22.56,22.58,22.55,22.58,6200.0,11.8372,11.8477,11.832,11.8477,6200.0
2007-05-04 10:50:00,22.59,22.59,22.58,22.58,2300.0,11.8529,11.8529,11.8477,11.8477,2300.0
2007-05-04 10:55:00,22.59,22.59,22.58,22.59,2900.0,11.8529,11.8529,11.8477,11.8529,2900.0
2007-05-04 11:00:00,22.58,22.58,22.55,22.55,8700.0,11.8477,11.8477,11.832,11.832,8700.0
2007-05-04 11:05:00,22.55,22.56,22.51,22.52,13700.0,11.832,11.8372,11.811,11.8162,13700.0
2007-05-04 11:10:00,22.51,22.53,22.51,22.52,9900.0,11.811,11.8215,11.811,11.8162,9900.0
2007-05-04 11:15:00,22.52,22.54,22.52,22.53,45400.0,11.8162,11.8267,11.8162,11.8215,45400.0
2007-05-04 11:20:00,22.53,22.53,22.5,22.51,6100.0,11.8215,11.8215,11.8057,11.811,6100.0
2007-05-04 11:25:00,22.5,22.51,22.5,22.51,2900.0,11.8057,11.811,11.8057,11.811,2900.0
2007-05-04 11:30:00,22.51,22.51,22.5,22.5,4600.0,11.811,11.811,11.8057,11.8057,4600.0
2007-05-04 11:35:00,22.5,22.51,22.5,22.51,6700.0,11.8057,11.811,11.8057,11.811,6700.0
2007-05-04 11:40:00,22.51,22.51,22.5,22.5,9900.0,11.811,11.811,11.8057,11.8057,9900.0
2007-05-04 11:45:00,22.5,22.51,22.49,22.51,7300.0,11.8057,11.811,11.8005,11.811,7300.0
2007-05-04 11:50:00,22.51,22.51,22.5,22.5,5400.0,11.811,11.811,11.8057,11.8057,5400.0
2007-05-04 11:55:00,22.5,22.51,22.5,22.5,1800.0,11.8057,11.811,11.8057,11.8057,1800.0
2007-05-04 12:00:00,22.51,22.51,22.49,22.5,16900.0,11.811,11.811,11.8005,11.8057,16900.0
2007-05-04 12:05:00,22.5,22.5,22.49,22.5,12800.0,11.8057,11.8057,11.8005,11.8057,12800.0
2007-05-04 12:10:00,22.5,22.5,22.49,22.5,1100.0,11.8057,11.8057,11.8005,11.8057,1100.0
2007-05-04 12:15:00,22.5,22.5,22.49,22.49,800.0,11.8057,11.8057,11.8005,11.8005,800.0
2007-05-04 12:20:00,22.49,22.49,22.47,22.47,13800.0,11.8005,11.8005,11.79,11.79,13800.0
2007-05-04 12:25:00,22.46,22.49,22.46,22.48,14100.0,11.7847,11.8005,11.7847,11.7952,14100.0
2007-05-04 12:30:00,22.48,22.49,22.48,22.49,5300.0,11.7952,11.8005,11.7952,11.8005,5300.0
2007-05-04 12:35:00,22.48,22.5,22.48,22.5,9400.0,11.7952,11.8057,11.7952,11.8057,9400.0
2007-05-04 12:40:00,22.5,22.5,22.49,22.5,1100.0,11.8057,11.8057,11.8005,11.8057,1100.0
2007-05-04 12:45:00,22.49,22.5,22.48,22.49,12700.0,11.8005,11.8057,11.7952,11.8005,12700.0
2007-05-04 12:50:00,22.49,22.5,22.48,22.5,6300.0,11.8005,11.8057,11.7952,11.8057,6300.0
2007-05-04 12:55:00,22.5,22.5,22.49,22.5,2400.0,11.8057,11.8057,11.8005,11.8057,2400.0
2007-05-04 13:00:00,22.51,22.51,22.5,22.5,13000.0,11.811,11.811,11.8057,11.8057,13000.0
2007-05-04 13:05:00,22.51,22.51,22.5,22.5,2300.0,11.811,11.811,11.8057,11.8057,2300.0
2007-05-04 13:10:00,22.5,22.5,22.48,22.49,4000.0,11.8057,11.8057,11.7952,11.8005,4000.0
2007-05-04 13:15:00,22.49,22.49,22.48,22.48,9800.0,11.8005,11.8005,11.7952,11.7952,9800.0
2007-05-04 13:20:00,22.48,22.49,22.47,22.48,8700.0,11.7952,11.8005,11.79,11.7952,8700.0
2007-05-04 13:25:00,22.48,22.49,22.47,22.48,6300.0,11.7952,11.8005,11.79,11.7952,6300.0
2007-05-04 13:30:00,22.47,22.48,22.46,22.47,9900.0,11.79,11.7952,11.7847,11.79,9900.0
2007-05-04 13:35:00,22.47,22.47,22.46,22.47,13200.0,11.79,11.79,11.7847,11.79,13200.0
2007-05-04 13:40:00,22.47,22.48,22.47,22.48,3300.0,11.79,11.7952,11.79,11.7952,3300.0
2007-05-04 13:45:00,22.49,22.5,22.48,22.49,10200.0,11.8005,11.8057,11.7952,11.8005,10200.0
2007-05-04 13:50:00,22.48,22.49,22.47,22.47,12000.0,11.7952,11.8005,11.79,11.79,12000.0
2007-05-04 13:55:00,22.47,22.47,22.45,22.45,10000.0,11.79,11.79,11.7795,11.7795,10000.0
2007-05-04 14:00:00,22.46,22.46,22.44,22.45,8600.0,11.7847,11.7847,11.7742,11.7795,8600.0
2007-05-04 14:05:00,22.44,22.45,22.44,22.45,12600.0,11.7742,11.7795,11.7742,11.7795,12600.0
2007-05-04 14:10:00,22.45,22.45,22.44,22.45,4600.0,11.7795,11.7795,11.7742,11.7795,4600.0
2007-05-04 14:15:00,22.45,22.5,22.45,22.47,39800.0,11.7795,11.8057,11.7795,11.79,39800.0
2007-05-04 14:20:00,22.47,22.47,22.46,22.47,2300.0,11.79,11.79,11.7847,11.79,2300.0
2007-05-04 14:25:00,22.47,22.47,22.45,22.45,8700.0,11.79,11.79,11.7795,11.7795,8700.0
2007-05-04 14:30:00,22.46,22.46,22.44,22.44,5600.0,11.7847,11.7847,11.7742,11.7742,5600.0
2007-05-04 14:35:00,22.45,22.45,22.44,22.45,3100.0,11.7795,11.7795,11.7742,11.7795,3100.0
2007-05-04 14:40:00,22.44,22.45,22.44,22.45,2200.0,11.7742,11.7795,11.7742,11.7795,2200.0
2007-05-04 14:45:00,22.44,22.45,22.44,22.45,4800.0,11.7742,11.7795,11.7742,11.7795,4800.0
2007-05-04 14:50:00,22.44,22.45,22.44,22.44,3500.0,11.7742,11.7795,11.7742,11.7742,3500.0
2007-05-04 14:55:00,22.45,22.45,22.45,22.45,4800.0,11.7795,11.7795,11.7795,11.7795,4800.0
2007-05-04 15:00:00,22.44,22.46,22.44,22.44,12500.0,11.7742,11.7847,11.7742,11.7742,12500.0
2007-05-04 15:05:00,22.44,22.46,22.43,22.43,31600.0,11.7742,11.7847,11.769,11.769,31600.0
2007-05-04 15:10:00,22.44,22.44,22.43,22.43,6200.0,11.7742,11.7742,11.769,11.769,6200.0
2007-05-04 15:15:00,22.44,22.44,22.43,22.43,4900.0,11.7742,11.7742,11.769,11.769,4900.0
2007-05-04 15:20:00,22.44,22.44,22.43,22.43,5200.0,11.7742,11.7742,11.769,11.769,5200.0
2007-05-04 15:25:00,22.43,22.45,22.43,22.44,11100.0,11.769,11.7795,11.769,11.7742,11100.0
2007-05-04 15:30:00,22.44,22.45,22.44,22.45,3100.0,11.7742,11.7795,11.7742,11.7795,3100.0
2007-05-04 15:35:00,22.44,22.45,22.44,22.44,11800.0,11.7742,11.7795,11.7742,11.7742,11800.0
2007-05-04 15:40:00,22.45,22.45,22.44,22.45,27400.0,11.7795,11.7795,11.7742,11.7795,27400.0
2007-05-04 15:45:00,22.45,22.45,22.44,22.45,27900.0,11.7795,11.7795,11.7742,11.7795,27900.0
2007-05-04 15:50:00,22.45,22.45,22.44,22.45,21600.0,11.7795,11.7795,11.7742,11.7795,21600.0
2007-05-04 15:55:00,22.44,22.48,22.44,22.48,30900.0,11.7742,11.7952,11.7742,11.7952,30900.0
2007-05-07 09:30:00,22.58,22.62,22.5,22.52,36700.0,11.8477,11.8687,11.8057,11.8162,36700.0
2007-05-07 09:35:00,22.52,22.57,22.52,22.56,3600.0,11.8162,11.8424,11.8162,11.8372,3600.0
2007-05-07 09:40:00,22.53,22.61,22.53,22.59,12000.0,11.8215,11.8634,11.8215,11.8529,12000.0
2007-05-07 09:45:00,22.58,22.59,22.55,22.59,8800.0,11.8477,11.8529,11.832,11.8529,8800.0
2007-05-07 09:50:00,22.6,22.6,22.57,22.58,7800.0,11.8582,11.8582,11.8424,11.8477,7800.0
2007-05-07 09:55:00,22.57,22.57,22.54,22.54,8000.0,11.8424,11.8424,11.8267,11.8267,8000.0
2007-05-07 10:00:00,22.54,22.54,22.49,22.49,21400.0,11.8267,11.8267,11.8005,11.8005,21400.0
2007-05-07 10:05:00,22.49,22.5,22.48,22.5,10300.0,11.8005,11.8057,11.7952,11.8057,10300.0
2007-05-07 10:10:00,22.49,22.53,22.48,22.53,16300.0,11.8005,11.8215,11.7952,11.8215,16300.0
2007-05-07 10:15:00,22.53,22.58,22.53,22.58,16200.0,11.8215,11.8477,11.8215,11.8477,16200.0
2007-05-07 10:20:00,22.58,22.61,22.58,22.6,25200.0,11.8477,11.8634,11.8477,11.8582,25200.0
2007-05-07 10:25:00,22.6,22.61,22.59,22.59,10300.0,11.8582,11.8634,11.8529,11.8529,10300.0
2007-05-07 10:30:00,22.59,22.59,22.55,22.55,11600.0,11.8529,11.8529,11.832,11.832,11600.0
2007-05-07 10:35:00,22.55,22.57,22.54,22.57,23000.0,11.832,11.8424,11.8267,11.8424,23000.0
2007-05-07 10:40:00,22.56,22.57,22.55,22.55,7700.0,11.8372,11.8424,11.832,11.832,7700.0
2007-05-07 10:45:00,22.56,22.56,22.51,22.52,16100.0,11.8372,11.8372,11.811,11.8162,16100.0
2007-05-07 10:50:00,22.52,22.53,22.52,22.52,5200.0,11.8162,11.8215,11.8162,11.8162,5200.0
2007-05-07 10:55:00,22.52,22.53,22.5,22.53,16100.0,11.8162,11.8215,11.8057,11.8215,16100.0
2007-05-07 11:00:00,22.53,22.57,22.53,22.57,7100.0,11.8215,11.8424,11.8215,11.8424,7100.0
2007-05-07 11:05:00,22.58,22.58,22.55,22.55,12200.0,11.8477,11.8477,11.832,11.832,12200.0
2007-05-07 11:10:00,22.54,22.56,22.53,22.55,24200.0,11.8267,11.8372,11.8215,11.832,24200.0
2007-05-07 11:15:00,22.54,22.56,22.53,22.54,32400.0,11.8267,11.8372,11.8215,11.8267,32400.0
2007-05-07 11:20:00,22.55,22.56,22.54,22.56,16500.0,11.832,11.8372,11.8267,11.8372,16500.0
2007-05-07 11:25:00,22.56,22.57,22.56,22.57,1900.0,11.8372,11.8424,11.8372,11.8424,1900.0
2007-05-07 11:30:00,22.57,22.59,22.56,22.58,5200.0,11.8424,11.8529,11.8372,11.8477,5200.0
2007-05-07 11:35:00,22.58,22.6,22.58,22.59,5400.0,11.8477,11.8582,11.8477,11.8529,5400.0
2007-05-07 11:40:00,22.6,22.6,22.59,22.6,3900.0,11.8582,11.8582,11.8529,11.8582,3900.0
2007-05-07 11:45:00,22.59,22.62,22.59,22.62,11400.0,11.8529,11.8687,11.8529,11.8687,11400.0
2007-05-07 11:50:00,22.62,22.62,22.61,22.61,1700.0,11.8687,11.8687,11.8634,11.8634,1700.0
2007-05-07 11:55:00,22.61,22.61,22.6,22.6,7000.0,11.8634,11.8634,11.8582,11.8582,7000.0
2007-05-07 12:00:00,22.6,22.61,22.58,22.58,31900.0,11.8582,11.8634,11.8477,11.8477,31900.0
2007-05-07 12:05:00,22.59,22.59,22.57,22.58,3100.0,11.8529,11.8529,11.8424,11.8477,3100.0
2007-05-07 12:10:00,22.57,22.59,22.57,22.58,5600.0,11.8424,11.8529,11.8424,11.8477,5600.0
2007-05-07 12:15:00,22.58,22.59,22.56,22.56,7300.0,11.8477,11.8529,11.8372,11.8372,7300.0
2007-05-07 12:20:00,22.57,22.57,22.56,22.57,2100.0,11.8424,11.8424,11.8372,11.8424,2100.0
2007-05-07 12:25:00,22.56,22.57,22.56,22.56,1100.0,11.8372,11.8424,11.8372,11.8372,1100.0
2007-05-07 12:30:00,22.56,22.56,22.55,22.56,3700.0,11.8372,11.8372,11.832,11.8372,3700.0
2007-05-07 12:35:00,22.56,22.56,22.55,22.56,1900.0,11.8372,11.8372,11.832,11.8372,1900.0
2007-05-07 12:40:00,22.56,22.56,22.54,22.55,5100.0,11.8372,11.8372,11.8267,11.832,5100.0
2007-05-07 12:45:00,22.54,22.56,22.54,22.56,10600.0,11.8267,11.8372,11.8267,11.8372,10600.0
2007-05-07 12:50:00,22.56,22.56,22.55,22.56,1300.0,11.8372,11.8372,11.832,11.8372,1300.0
2007-05-07 12:55:00,22.55,22.56,22.54,22.55,8400.0,11.832,11.8372,11.8267,11.832,8400.0
2007-05-07 13:00:00,22.55,22.55,22.54,22.55,1900.0,11.832,11.832,11.8267,11.832,1900.0
2007-05-07 13:05:00,22.54,22.55,22.53,22.54,9100.0,11.8267,11.832,11.8215,11.8267,9100.0
2007-05-07 13:10:00,22.54,22.55,22.54,22.54,2100.0,11.8267,11.832,11.8267,11.8267,2100.0
2007-05-07 13:15:00,22.55,22.55,22.54,22.55,1100.0,11.832,11.832,11.8267,11.832,1100.0
2007-05-07 13:20:00,22.54,22.56,22.54,22.56,12200.0,11.8267,11.8372,11.8267,11.8372,12200.0
2007-05-07 13:25:00,22.55,22.56,22.55,22.56,2600.0,11.832,11.8372,11.832,11.8372,2600.0
2007-05-07 13:30:00,22.56,22.57,22.56,22.56,1800.0,11.8372,11.8424,11.8372,11.8372,1800.0
2007-05-07 13:35:00,22.57,22.59,22.57,22.58,12600.0,11.8424,11.8529,11.8424,11.8477,12600.0
2007-05-07 13:40:00,22.59,22.6,22.59,22.6,12700.0,11.8529,11.8582,11.8529,11.8582,12700.0
2007-05-07 13:45:00,22.59,22.59,22.58,22.59,5900.0,11.8529,11.8529,11.8477,11.8529,5900.0
2007-05-07 13:50:00,22.58,22.58,22.57,22.57,22900.0,11.8477,11.8477,11.8424,11.8424,22900.0
2007-05-07 13:55:00,22.57,22.58,22.57,22.57,4500.0,11.8424,11.8477,11.8424,11.8424,4500.0
2007-05-07 14:00:00,22.57,22.58,22.55,22.55,15000.0,11.8424,11.8477,11.832,11.832,15000.0
2007-05-07 14:05:00,22.54,22.54,22.53,22.53,4500.0,11.8267,11.8267,11.8215,11.8215,4500.0
2007-05-07 14:10:00,22.54,22.54,22.53,22.54,2000.0,11.8267,11.8267,11.8215,11.8267,2000.0
2007-05-07 14:15:00,22.54,22.54,22.51,22.51,13800.0,11.8267,11.8267,11.811,11.811,13800.0
2007-05-07 14:20:00,22.51,22.52,22.51,22.52,3600.0,11.811,11.8162,11.811,11.8162,3600.0
2007-05-07 14:25:00,22.51,22.53,22.51,22.53,5900.0,11.811,11.8215,11.811,11.8215,5900.0
2007-05-07 14:30:00,22.53,22.54,22.52,22.53,5600.0,11.8215,11.8267,11.8162,11.8215,5600.0
2007-05-07 14:35:00,22.53,22.54,22.53,22.53,9300.0,11.8215,11.8267,11.8215,11.8215,9300.0
2007-05-07 14:40:00,22.53,22.53,22.52,22.53,2100.0,11.8215,11.8215,11.8162,11.8215,2100.0
2007-05-07 14:45:00,22.52,22.53,22.52,22.53,3600.0,11.8162,11.8215,11.8162,11.8215,3600.0
2007-05-07 14:50:00,22.52,22.53,22.52,22.52,2700.0,11.8162,11.8215,11.8162,11.8162,2700.0
2007-05-07 14:55:00,22.53,22.53,22.52,22.52,4600.0,11.8215,11.8215,11.8162,11.8162,4600.0
2007-05-07 15:00:00,22.52,22.53,22.51,22.51,6400.0,11.8162,11.8215,11.811,11.811,6400.0
2007-05-07 15:05:00,22.51,22.51,22.49,22.5,10500.0,11.811,11.811,11.8005,11.8057,10500.0
2007-05-07 15:10:00,22.5,22.52,22.5,22.52,33500.0,11.8057,11.8162,11.8057,11.8162,33500.0
2007-05-07 15:15:00,22.52,22.52,22.51,22.51,10800.0,11.8162,11.8162,11.811,11.811,10800.0
2007-05-07 15:20:00,22.51,22.52,22.51,22.52,6200.0,11.811,11.8162,11.811,11.8162,6200.0
2007-05-07 15:25:00,22.51,22.52,22.51,22.52,4400.0,11.811,11.8162,11.811,11.8162,4400.0
2007-05-07 15:30:00,22.51,22.52,22.51,22.52,2300.0,11.811,11.8162,11.811,11.8162,2300.0
2007-05-07 15:35:00,22.51,22.52,22.5,22.51,27100.0,11.811,11.8162,11.8057,11.811,27100.0
2007-05-07 15:40:00,22.51,22.53,22.5,22.52,32200.0,11.811,11.8215,11.8057,11.8162,32200.0
2007-05-07 15:45:00,22.52,22.53,22.52,22.52,8000.0,11.8162,11.8215,11.8162,11.8162,8000.0
2007-05-07 15:50:00,22.53,22.54,22.53,22.54,8500.0,11.8215,11.8267,11.8215,11.8267,8500.0
2007-05-07 15:55:00,22.53,22.55,22.53,22.55,29100.0,11.8215,11.832,11.8215,11.832,29100.0
2007-05-08 09:30:00,22.59,22.59,22.41,22.43,29800.0,11.8529,11.8529,11.7585,11.769,29800.0
2007-05-08 09:35:00,22.46,22.46,22.42,22.45,4500.0,11.7847,11.7847,11.7637,11.7795,4500.0
2007-05-08 09:40:00,22.46,22.47,22.42,22.44,7100.0,11.7847,11.79,11.7637,11.7742,7100.0
2007-05-08 09:45:00,22.42,22.42,22.38,22.39,10300.0,11.7637,11.7637,11.7428,11.748,10300.0
2007-05-08 09:50:00,22.39,22.43,22.39,22.43,12700.0,11.748,11.769,11.748,11.769,12700.0
2007-05-08 09:55:00,22.44,22.46,22.43,22.46,5900.0,11.7742,11.7847,11.769,11.7847,5900.0
2007-05-08 10:00:00,22.46,22.46,22.45,22.46,7500.0,11.7847,11.7847,11.7795,11.7847,7500.0
2007-05-08 10:05:00,22.46,22.46,22.42,22.42,6900.0,11.7847,11.7847,11.7637,11.7637,6900.0
2007-05-08 10:10:00,22.42,22.43,22.41,22.41,4400.0,11.7637,11.769,11.7585,11.7585,4400.0
2007-05-08 10:15:00,22.42,22.42,22.37,22.37,12300.0,11.7637,11.7637,11.7375,11.7375,12300.0
2007-05-08 10:20:00,22.37,22.37,22.35,22.35,18400.0,11.7375,11.7375,11.727,11.727,18400.0
2007-05-08 10:25:00,22.36,22.43,22.36,22.43,26700.0,11.7323,11.769,11.7323,11.769,26700.0
2007-05-08 10:30:00,22.43,22.44,22.39,22.4,20000.0,11.769,11.7742,11.748,11.7532,20000.0
2007-05-08 10:35:00,22.39,22.39,22.38,22.38,7700.0,11.748,11.748,11.7428,11.7428,7700.0
2007-05-08 10:40:00,22.39,22.39,22.36,22.37,23200.0,11.748,11.748,11.7323,11.7375,23200.0
2007-05-08 10:45:00,22.36,22.38,22.35,22.35,30600.0,11.7323,11.7428,11.727,11.727,30600.0
2007-05-08 10:50:00,22.34,22.35,22.34,22.35,9300.0,11.7218,11.727,11.7218,11.727,9300.0
2007-05-08 10:55:00,22.35,22.35,22.33,22.34,7500.0,11.727,11.727,11.7165,11.7218,7500.0
2007-05-08 11:00:00,22.34,22.34,22.29,22.3,72900.0,11.7218,11.7218,11.6955,11.7008,72900.0
2007-05-08 11:05:00,22.3,22.35,22.3,22.32,64300.0,11.7008,11.727,11.7008,11.7113,64300.0
2007-05-08 11:10:00,22.33,22.33,22.32,22.33,2500.0,11.7165,11.7165,11.7113,11.7165,2500.0
2007-05-08 11:15:00,22.33,22.33,22.32,22.33,6900.0,11.7165,11.7165,11.7113,11.7165,6900.0
2007-05-08 11:20:00,22.32,22.33,22.32,22.33,7100.0,11.7113,11.7165,11.7113,11.7165,7100.0
2007-05-08 11:25:00,22.33,22.33,22.32,22.33,17000.0,11.7165,11.7165,11.7113,11.7165,17000.0
2007-05-08 11:30:00,22.33,22.33,22.32,22.32,6300.0,11.7165,11.7165,11.7113,11.7113,6300.0
2007-05-08 11:35:00,22.33,22.33,22.32,22.32,5100.0,11.7165,11.7165,11.7113,11.7113,5100.0
2007-05-08 11:40:00,22.33,22.33,22.32,22.32,12000.0,11.7165,11.7165,11.7113,11.7113,12000.0
2007-05-08 11:45:00,22.32,22.32,22.29,22.29,13000.0,11.7113,11.7113,11.6955,11.6955,13000.0
2007-05-08 11:50:00,22.3,22.3,22.29,22.3,7700.0,11.7008,11.7008,11.6955,11.7008,7700.0
2007-05-08 11:55:00,22.29,22.31,22.29,22.31,18700.0,11.6955,11.706,11.6955,11.706,18700.0
2007-05-08 12:00:00,22.31,22.32,22.3,22.31,11000.0,11.706,11.7113,11.7008,11.706,11000.0
2007-05-08 12:05:00,22.3,22.31,22.3,22.3,3100.0,11.7008,11.706,11.7008,11.7008,3100.0
2007-05-08 12:10:00,22.31,22.31,22.29,22.31,22200.0,11.706,11.706,11.6955,11.706,22200.0
2007-05-08 12:15:00,22.3,22.31,22.3,22.31,1200.0,11.7008,11.706,11.7008,11.706,1200.0
2007-05-08 12:20:00,22.3,22.32,22.3,22.31,27300.0,11.7008,11.7113,11.7008,11.706,27300.0
2007-05-08 12:25:00,22.3,22.32,22.3,22.32,22800.0,11.7008,11.7113,11.7008,11.7113,22800.0
2007-05-08 12:30:00,22.31,22.32,22.31,22.31,1800.0,11.706,11.7113,11.706,11.706,1800.0
2007-05-08 12:35:00,22.32,22.32,22.31,22.32,7000.0,11.7113,11.7113,11.706,11.7113,7000.0
2007-05-08 12:40:00,22.32,22.32,22.3,22.31,30100.0,11.7113,11.7113,11.7008,11.706,30100.0
2007-05-08 12:45:00,22.31,22.31,22.3,22.31,80200.0,11.706,11.706,11.7008,11.706,80200.0
2007-05-08 12:50:00,22.31,22.36,22.31,22.36,13800.0,11.706,11.7323,11.706,11.7323,13800.0
2007-05-08 12:55:00,22.36,22.38,22.36,22.37,9400.0,11.7323,11.7428,11.7323,11.7375,9400.0
2007-05-08 13:00:00,22.37,22.38,22.37,22.37,5200.0,11.7375,11.7428,11.7375,11.7375,5200.0
2007-05-08 13:05:00,22.38,22.39,22.37,22.39,17300.0,11.7428,11.748,11.7375,11.748,17300.0
2007-05-08 13:10:00,22.39,22.4,22.39,22.39,4300.0,11.748,11.7532,11.748,11.748,4300.0
2007-05-08 13:15:00,22.39,22.41,22.39,22.41,8900.0,11.748,11.7585,11.748,11.7585,8900.0
2007-05-08 13:20:00,22.41,22.41,22.4,22.4,4300.0,11.7585,11.7585,11.7532,11.7532,4300.0
2007-05-08 13:25:00,22.41,22.41,22.4,22.41,4300.0,11.7585,11.7585,11.7532,11.7585,4300.0
2007-05-08 13:30:00,22.4,22.42,22.4,22.42,9900.0,11.7532,11.7637,11.7532,11.7637,9900.0
2007-05-08 13:35:00,22.41,22.44,22.41,22.43,22400.0,11.7585,11.7742,11.7585,11.769,22400.0
2007-05-08 13:40:00,22.43,22.44,22.43,22.44,1200.0,11.769,11.7742,11.769,11.7742,1200.0
2007-05-08 13:45:00,22.44,22.44,22.43,22.43,2800.0,11.7742,11.7742,11.769,11.769,2800.0
2007-05-08 13:50:00,22.43,22.44,22.42,22.42,18100.0,11.769,11.7742,11.7637,11.7637,18100.0
2007-05-08 13:55:00,22.42,22.43,22.42,22.42,3200.0,11.7637,11.769,11.7637,11.7637,3200.0
2007-05-08 14:00:00,22.42,22.45,22.42,22.44,27100.0,11.7637,11.7795,11.7637,11.7742,27100.0
2007-05-08 14:05:00,22.44,22.45,22.43,22.44,39500.0,11.7742,11.7795,11.769,11.7742,39500.0
2007-05-08 14:10:00,22.44,22.44,22.43,22.44,13400.0,11.7742,11.7742,11.769,11.7742,13400.0
2007-05-08 14:15:00,22.44,22.47,22.44,22.47,11300.0,11.7742,11.79,11.7742,11.79,11300.0
2007-05-08 14:20:00,22.47,22.47,22.47,22.47,800.0,11.79,11.79,11.79,11.79,800.0
2007-05-08 14:25:00,22.47,22.49,22.47,22.48,17500.0,11.79,11.8005,11.79,11.7952,17500.0
2007-05-08 14:30:00,22.49,22.49,22.47,22.47,28100.0,11.8005,11.8005,11.79,11.79,28100.0
2007-05-08 14:35:00,22.48,22.48,22.45,22.46,21500.0,11.7952,11.7952,11.7795,11.7847,21500.0
2007-05-08 14:40:00,22.46,22.46,22.45,22.45,17800.0,11.7847,11.7847,11.7795,11.7795,17800.0
2007-05-08 14:45:00,22.46,22.46,22.45,22.45,8600.0,11.7847,11.7847,11.7795,11.7795,8600.0
2007-05-08 14:50:00,22.45,22.47,22.44,22.46,29700.0,11.7795,11.79,11.7742,11.7847,29700.0
2007-05-08 14:55:00,22.47,22.47,22.46,22.47,18400.0,11.79,11.79,11.7847,11.79,18400.0
2007-05-08 15:00:00,22.47,22.47,22.46,22.47,7400.0,11.79,11.79,11.7847,11.79,7400.0
2007-05-08 15:05:00,22.47,22.47,22.46,22.46,10500.0,11.79,11.79,11.7847,11.7847,10500.0
2007-05-08 15:10:00,22.46,22.49,22.46,22.49,27400.0,11.7847,11.8005,11.7847,11.8005,27400.0
2007-05-08 15:15:00,22.49,22.51,22.48,22.51,46000.0,11.8005,11.811,11.7952,11.811,46000.0
2007-05-08 15:20:00,22.51,22.51,22.5,22.51,15100.0,11.811,11.811,11.8057,11.811,15100.0
2007-05-08 15:25:00,22.5,22.52,22.5,22.5,55700.0,11.8057,11.8162,11.8057,11.8057,55700.0
2007-05-08 15:30:00,22.5,22.51,22.5,22.51,3800.0,11.8057,11.811,11.8057,11.811,3800.0
2007-05-08 15:35:00,22.5,22.54,22.5,22.53,90900.0,11.8057,11.8267,11.8057,11.8215,90900.0
2007-05-08 15:40:00,22.53,22.54,22.53,22.53,20100.0,11.8215,11.8267,11.8215,11.8215,20100.0
2007-05-08 15:45:00,22.53,22.54,22.53,22.53,30600.0,11.8215,11.8267,11.8215,11.8215,30600.0
2007-05-08 15:50:00,22.53,22.54,22.53,22.53,32600.0,11.8215,11.8267,11.8215,11.8215,32600.0
2007-05-08 15:55:00,22.53,22.55,22.53,22.55,84300.0,11.8215,11.832,11.8215,11.832,84300.0
2007-05-09 09:30:00,22.45,22.56,22.4,22.54,25800.0,11.7795,11.8372,11.7532,11.8267,25800.0
2007-05-09 09:35:00,22.53,22.55,22.52,22.52,3100.0,11.8215,11.832,11.8162,11.8162,3100.0
2007-05-09 09:40:00,22.53,22.55,22.52,22.54,10000.0,11.8215,11.832,11.8162,11.8267,10000.0
2007-05-09 09:45:00,22.55,22.56,22.5,22.5,13200.0,11.832,11.8372,11.8057,11.8057,13200.0
2007-05-09 09:50:00,22.49,22.5,22.47,22.48,11800.0,11.8005,11.8057,11.79,11.7952,11800.0
2007-05-09 09:55:00,22.47,22.49,22.47,22.49,10300.0,11.79,11.8005,11.79,11.8005,10300.0
2007-05-09 10:00:00,22.49,22.57,22.49,22.56,21800.0,11.8005,11.8424,11.8005,11.8372,21800.0
2007-05-09 10:05:00,22.57,22.58,22.56,22.58,16300.0,11.8424,11.8477,11.8372,11.8477,16300.0
2007-05-09 10:10:00,22.58,22.58,22.54,22.54,12600.0,11.8477,11.8477,11.8267,11.8267,12600.0
2007-05-09 10:15:00,22.53,22.59,22.53,22.59,75400.0,11.8215,11.8529,11.8215,11.8529,75400.0
2007-05-09 10:20:00,22.58,22.61,22.58,22.61,16800.0,11.8477,11.8634,11.8477,11.8634,16800.0
2007-05-09 10:25:00,22.6,22.64,22.6,22.63,24600.0,11.8582,11.8792,11.8582,11.8739,24600.0
2007-05-09 10:30:00,22.62,22.64,22.62,22.63,13300.0,11.8687,11.8792,11.8687,11.8739,13300.0
2007-05-09 10:35:00,22.64,22.64,22.61,22.61,7500.0,11.8792,11.8792,11.8634,11.8634,7500.0
2007-05-09 10:40:00,22.62,22.63,22.61,22.61,12500.0,11.8687,11.8739,11.8634,11.8634,12500.0
2007-05-09 10:45:00,22.6,22.6,22.56,22.56,18200.0,11.8582,11.8582,11.8372,11.8372,18200.0
2007-05-09 10:50:00,22.56,22.57,22.56,22.57,12800.0,11.8372,11.8424,11.8372,11.8424,12800.0
2007-05-09 10:55:00,22.57,22.57,22.55,22.55,16200.0,11.8424,11.8424,11.832,11.832,16200.0
2007-05-09 11:00:00,22.56,22.56,22.55,22.55,14500.0,11.8372,11.8372,11.832,11.832,14500.0
2007-05-09 11:05:00,22.55,22.57,22.55,22.57,9500.0,11.832,11.8424,11.832,11.8424,9500.0
2007-05-09 11:10:00,22.57,22.58,22.56,22.56,8000.0,11.8424,11.8477,11.8372,11.8372,8000.0
2007-05-09 11:15:00,22.57,22.57,22.56,22.57,1800.0,11.8424,11.8424,11.8372,11.8424,1800.0
2007-05-09 11:20:00,22.56,22.57,22.56,22.56,700.0,11.8372,11.8424,11.8372,11.8372,700.0
2007-05-09 11:25:00,22.57,22.57,22.55,22.55,21100.0,11.8424,11.8424,11.832,11.832,21100.0
2007-05-09 11:30:00,22.55,22.56,22.55,22.56,9600.0,11.832,11.8372,11.832,11.8372,9600.0
2007-05-09 11:35:00,22.55,22.56,22.55,22.56,2000.0,11.832,11.8372,11.832,11.8372,2000.0
2007-05-09 11:40:00,22.55,22.56,22.55,22.55,9400.0,11.832,11.8372,11.832,11.832,9400.0
2007-05-09 11:45:00,22.55,22.56,22.55,22.55,5300.0,11.832,11.8372,11.832,11.832,5300.0
2007-05-09 11:50:00,22.55,22.56,22.53,22.53,26000.0,11.832,11.8372,11.8215,11.8215,26000.0
2007-05-09 11:55:00,22.52,22.52,22.5,22.5,11700.0,11.8162,11.8162,11.8057,11.8057,11700.0
2007-05-09 12:00:00,22.5,22.51,22.5,22.51,4100.0,11.8057,11.811,11.8057,11.811,4100.0
2007-05-09 12:05:00,22.51,22.54,22.51,22.53,28200.0,11.811,11.8267,11.811,11.8215,28200.0
2007-05-09 12:10:00,22.53,22.55,22.53,22.55,4200.0,11.8215,11.832,11.8215,11.832,4200.0
2007-05-09 12:15:00,22.54,22.55,22.54,22.55,200.0,11.8267,11.832,11.8267,11.832,200.0
2007-05-09 12:20:00,22.54,22.54,22.54,22.54,1300.0,11.8267,11.8267,11.8267,11.8267,1300.0
2007-05-09 12:25:00,22.54,22.55,22.54,22.55,900.0,11.8267,11.832,11.8267,11.832,900.0
2007-05-09 12:30:00,22.54,22.55,22.54,22.54,3800.0,11.8267,11.832,11.8267,11.8267,3800.0
2007-05-09 12:35:00,22.55,22.55,22.54,22.55,6200.0,11.832,11.832,11.8267,11.832,6200.0
2007-05-09 12:40:00,22.54,22.56,22.54,22.56,16300.0,11.8267,11.8372,11.8267,11.8372,16300.0
2007-05-09 12:45:00,22.57,22.58,22.57,22.57,5500.0,11.8424,11.8477,11.8424,11.8424,5500.0
2007-05-09 12:50:00,22.58,22.58,22.56,22.56,13500.0,11.8477,11.8477,11.8372,11.8372,13500.0
2007-05-09 12:55:00,22.57,22.57,22.55,22.55,13500.0,11.8424,11.8424,11.832,11.832,13500.0
2007-05-09 13:00:00,22.56,22.56,22.55,22.56,24300.0,11.8372,11.8372,11.832,11.8372,24300.0
2007-05-09 13:05:00,22.55,22.56,22.55,22.55,2200.0,11.832,11.8372,11.832,11.832,2200.0
2007-05-09 13:10:00,22.55,22.56,22.55,22.55,1800.0,11.832,11.8372,11.832,11.832,1800.0
2007-05-09 13:15:00,22.55,22.56,22.55,22.55,2900.0,11.832,11.8372,11.832,11.832,2900.0
2007-05-09 13:20:00,22.56,22.56,22.55,22.56,17600.0,11.8372,11.8372,11.832,11.8372,17600.0
2007-05-09 13:25:00,22.57,22.58,22.57,22.58,8800.0,11.8424,11.8477,11.8424,11.8477,8800.0
2007-05-09 13:30:00,22.59,22.6,22.58,22.59,26700.0,11.8529,11.8582,11.8477,11.8529,26700.0
2007-05-09 13:35:00,22.58,22.58,22.54,22.54,31300.0,11.8477,11.8477,11.8267,11.8267,31300.0
2007-05-09 13:40:00,22.55,22.55,22.54,22.55,2600.0,11.832,11.832,11.8267,11.832,2600.0
2007-05-09 13:45:00,22.55,22.55,22.54,22.55,3800.0,11.832,11.832,11.8267,11.832,3800.0
2007-05-09 13:50:00,22.55,22.55,22.54,22.54,16800.0,11.832,11.832,11.8267,11.8267,16800.0
2007-05-09 13:55:00,22.53,22.54,22.53,22.53,900.0,11.8215,11.8267,11.8215,11.8215,900.0
2007-05-09 14:00:00,22.53,22.54,22.53,22.53,4100.0,11.8215,11.8267,11.8215,11.8215,4100.0
2007-05-09 14:05:00,22.54,22.56,22.54,22.55,5500.0,11.8267,11.8372,11.8267,11.832,5500.0
2007-05-09 14:10:00,22.55,22.58,22.55,22.58,9600.0,11.832,11.8477,11.832,11.8477,9600.0
2007-05-09 14:15:00,22.57,22.57,22.41,22.53,56800.0,11.8424,11.8424,11.7585,11.8215,56800.0
2007-05-09 14:20:00,22.53,22.6,22.46,22.5,80200.0,11.8215,11.8582,11.7847,11.8057,80200.0
2007-05-09 14:25:00,22.5,22.53,22.48,22.52,37200.0,11.8057,11.8215,11.7952,11.8162,37200.0
2007-05-09 14:30:00,22.52,22.53,22.5,22.52,12100.0,11.8162,11.8215,11.8057,11.8162,12100.0
2007-05-09 14:35:00,22.51,22.51,22.48,22.5,13900.0,11.811,11.811,11.7952,11.8057,13900.0
2007-05-09 14:40:00,22.5,22.54,22.48,22.54,19600.0,11.8057,11.8267,11.7952,11.8267,19600.0
2007-05-09 14:45:00,22.53,22.58,22.52,22.57,42500.0,11.8215,11.8477,11.8162,11.8424,42500.0
2007-05-09 14:50:00,22.56,22.58,22.56,22.58,9300.0,11.8372,11.8477,11.8372,11.8477,9300.0
2007-05-09 14:55:00,22.57,22.57,22.55,22.55,12200.0,11.8424,11.8424,11.832,11.832,12200.0
2007-05-09 15:00:00,22.55,22.55,22.52,22.54,26800.0,11.832,11.832,11.8162,11.8267,26800.0
2007-05-09 15:05:00,22.53,22.54,22.52,22.52,18300.0,11.8215,11.8267,11.8162,11.8162,18300.0
2007-05-09 15:10:00,22.52,22.54,22.51,22.53,33000.0,11.8162,11.8267,11.811,11.8215,33000.0
2007-05-09 15:15:00,22.54,22.54,22.49,22.49,33000.0,11.8267,11.8267,11.8005,11.8005,33000.0
2007-05-09 15:20:00,22.5,22.51,22.49,22.5,16500.0,11.8057,11.811,11.8005,11.8057,16500.0
2007-05-09 15:25:00,22.51,22.55,22.5,22.54,55600.0,11.811,11.832,11.8057,11.8267,55600.0
2007-05-09 15:30:00,22.55,22.56,22.54,22.55,58700.0,11.832,11.8372,11.8267,11.832,58700.0
2007-05-09 15:35:00,22.56,22.56,22.55,22.56,8600.0,11.8372,11.8372,11.832,11.8372,8600.0
2007-05-09 15:40:00,22.56,22.56,22.55,22.56,7900.0,11.8372,11.8372,11.832,11.8372,7900.0
2007-05-09 15:45:00,22.55,22.57,22.55,22.57,23900.0,11.832,11.8424,11.832,11.8424,23900.0
2007-05-09 15:50:00,22.56,22.57,22.54,22.54,30600.0,11.8372,11.8424,11.8267,11.8267,30600.0
2007-05-09 15:55:00,22.54,22.55,22.54,22.55,42200.0,11.8267,11.832,11.8267,11.832,42200.0
2007-05-10 09:30:00,22.55,22.55,22.33,22.39,46100.0,11.832,11.832,11.7165,11.748,46100.0
2007-05-10 09:35:00,22.39,22.4,22.36,22.39,7300.0,11.748,11.7532,11.7323,11.748,7300.0
2007-05-10 09:40:00,22.39,22.39,22.35,22.36,13700.0,11.748,11.748,11.727,11.7323,13700.0
2007-05-10 09:45:00,22.35,22.45,22.33,22.43,23100.0,11.727,11.7795,11.7165,11.769,23100.0
2007-05-10 09:50:00,22.44,22.44,22.42,22.44,8600.0,11.7742,11.7742,11.7637,11.7742,8600.0
2007-05-10 09:55:00,22.44,22.48,22.44,22.48,11800.0,11.7742,11.7952,11.7742,11.7952,11800.0
2007-05-10 10:00:00,22.49,22.5,22.44,22.5,16800.0,11.8005,11.8057,11.7742,11.8057,16800.0
2007-05-10 10:05:00,22.49,22.53,22.49,22.53,23200.0,11.8005,11.8215,11.8005,11.8215,23200.0
2007-05-10 10:10:00,22.53,22.53,22.45,22.48,42700.0,11.8215,11.8215,11.7795,11.7952,42700.0
2007-05-10 10:15:00,22.48,22.52,22.48,22.5,26100.0,11.7952,11.8162,11.7952,11.8057,26100.0
2007-05-10 10:20:00,22.5,22.51,22.5,22.5,3100.0,11.8057,11.811,11.8057,11.8057,3100.0
2007-05-10 10:25:00,22.5,22.51,22.5,22.5,1700.0,11.8057,11.811,11.8057,11.8057,1700.0
2007-05-10 10:30:00,22.51,22.52,22.5,22.5,27300.0,11.811,11.8162,11.8057,11.8057,27300.0
2007-05-10 10:35:00,22.5,22.52,22.5,22.51,13200.0,11.8057,11.8162,11.8057,11.811,13200.0
2007-05-10 10:40:00,22.52,22.55,22.52,22.54,23900.0,11.8162,11.832,11.8162,11.8267,23900.0
2007-05-10 10:45:00,22.54,22.54,22.53,22.53,9700.0,11.8267,11.8267,11.8215,11.8215,9700.0
2007-05-10 10:50:00,22.53,22.54,22.53,22.53,5100.0,11.8215,11.8267,11.8215,11.8215,5100.0
2007-05-10 10:55:00,22.53,22.54,22.53,22.54,10700.0,11.8215,11.8267,11.8215,11.8267,10700.0
2007-05-10 11:00:00,22.54,22.55,22.53,22.54,9600.0,11.8267,11.832,11.8215,11.8267,9600.0
2007-05-10 11:05:00,22.55,22.56,22.53,22.53,12900.0,11.832,11.8372,11.8215,11.8215,12900.0
2007-05-10 11:10:00,22.53,22.54,22.48,22.48,63900.0,11.8215,11.8267,11.7952,11.7952,63900.0
2007-05-10 11:15:00,22.49,22.49,22.44,22.44,45200.0,11.8005,11.8005,11.7742,11.7742,45200.0
2007-05-10 11:20:00,22.44,22.45,22.42,22.42,8200.0,11.7742,11.7795,11.7637,11.7637,8200.0
2007-05-10 11:25:00,22.42,22.43,22.41,22.43,19400.0,11.7637,11.769,11.7585,11.769,19400.0
2007-05-10 11:30:00,22.43,22.45,22.43,22.45,7800.0,11.769,11.7795,11.769,11.7795,7800.0
2007-05-10 11:35:00,22.45,22.49,22.44,22.48,5700.0,11.7795,11.8005,11.7742,11.7952,5700.0
2007-05-10 11:40:00,22.48,22.49,22.48,22.48,5000.0,11.7952,11.8005,11.7952,11.7952,5000.0
2007-05-10 11:45:00,22.49,22.49,22.45,22.45,24300.0,11.8005,11.8005,11.7795,11.7795,24300.0
2007-05-10 11:50:00,22.46,22.47,22.41,22.42,16300.0,11.7847,11.79,11.7585,11.7637,16300.0
2007-05-10 11:55:00,22.42,22.43,22.42,22.43,6100.0,11.7637,11.769,11.7637,11.769,6100.0
2007-05-10 12:00:00,22.42,22.43,22.37,22.39,61900.0,11.7637,11.769,11.7375,11.748,61900.0
2007-05-10 12:05:00,22.39,22.4,22.38,22.39,6400.0,11.748,11.7532,11.7428,11.748,6400.0
2007-05-10 12:10:00,22.39,22.4,22.37,22.38,30400.0,11.748,11.7532,11.7375,11.7428,30400.0
2007-05-10 12:15:00,22.38,22.39,22.37,22.38,28600.0,11.7428,11.748,11.7375,11.7428,28600.0
2007-05-10 12:20:00,22.38,22.39,22.37,22.39,15100.0,11.7428,11.748,11.7375,11.748,15100.0
2007-05-10 12:25:00,22.39,22.39,22.39,22.39,900.0,11.748,11.748,11.748,11.748,900.0
2007-05-10 12:30:00,22.38,22.39,22.38,22.39,2500.0,11.7428,11.748,11.7428,11.748,2500.0
2007-05-10 12:35:00,22.39,22.4,22.39,22.4,13000.0,11.748,11.7532,11.748,11.7532,13000.0
2007-05-10 12:40:00,22.41,22.43,22.4,22.43,4000.0,11.7585,11.769,11.7532,11.769,4000.0
2007-05-10 12:45:00,22.42,22.43,22.4,22.41,12900.0,11.7637,11.769,11.7532,11.7585,12900.0
2007-05-10 12:50:00,22.41,22.41,22.38,22.4,80000.0,11.7585,11.7585,11.7428,11.7532,80000.0
2007-05-10 12:55:00,22.4,22.41,22.4,22.41,13400.0,11.7532,11.7585,11.7532,11.7585,13400.0
2007-05-10 13:00:00,22.41,22.41,22.4,22.41,3100.0,11.7585,11.7585,11.7532,11.7585,3100.0
2007-05-10 13:05:00,22.4,22.41,22.39,22.4,15800.0,11.7532,11.7585,11.748,11.7532,15800.0
2007-05-10 13:10:00,22.41,22.41,22.39,22.4,22700.0,11.7585,11.7585,11.748,11.7532,22700.0
2007-05-10 13:15:00,22.39,22.41,22.38,22.41,19100.0,11.748,11.7585,11.7428,11.7585,19100.0
2007-05-10 13:20:00,22.4,22.41,22.39,22.39,11500.0,11.7532,11.7585,11.748,11.748,11500.0
2007-05-10 13:25:00,22.38,22.41,22.38,22.38,72200.0,11.7428,11.7585,11.7428,11.7428,72200.0
2007-05-10 13:30:00,22.38,22.38,22.32,22.33,30000.0,11.7428,11.7428,11.7113,11.7165,30000.0
2007-05-10 13:35:00,22.33,22.33,22.31,22.33,10900.0,11.7165,11.7165,11.706,11.7165,10900.0
2007-05-10 13:40:00,22.33,22.34,22.33,22.34,4300.0,11.7165,11.7218,11.7165,11.7218,4300.0
2007-05-10 13:45:00,22.34,22.36,22.34,22.36,7700.0,11.7218,11.7323,11.7218,11.7323,7700.0
2007-05-10 13:50:00,22.36,22.4,22.36,22.4,10100.0,11.7323,11.7532,11.7323,11.7532,10100.0
2007-05-10 13:55:00,22.4,22.4,22.37,22.37,12900.0,11.7532,11.7532,11.7375,11.7375,12900.0
2007-05-10 14:00:00,22.37,22.4,22.36,22.4,17400.0,11.7375,11.7532,11.7323,11.7532,17400.0
2007-05-10 14:05:00,22.39,22.39,22.38,22.39,7900.0,11.748,11.748,11.7428,11.748,7900.0
2007-05-10 14:10:00,22.38,22.39,22.36,22.36,7800.0,11.7428,11.748,11.7323,11.7323,7800.0
2007-05-10 14:15:00,22.36,22.39,22.36,22.38,13500.0,11.7323,11.748,11.7323,11.7428,13500.0
2007-05-10 14:20:00,22.39,22.4,22.38,22.4,5100.0,11.748,11.7532,11.7428,11.7532,5100.0
2007-05-10 14:25:00,22.39,22.42,22.39,22.41,25600.0,11.748,11.7637,11.748,11.7585,25600.0
2007-05-10 14:30:00,22.41,22.41,22.36,22.37,23900.0,11.7585,11.7585,11.7323,11.7375,23900.0
2007-05-10 14:35:00,22.36,22.36,22.34,22.36,24500.0,11.7323,11.7323,11.7218,11.7323,24500.0
2007-05-10 14:40:00,22.36,22.4,22.35,22.39,32200.0,11.7323,11.7532,11.727,11.748,32200.0
2007-05-10 14:45:00,22.39,22.39,22.37,22.39,38100.0,11.748,11.748,11.7375,11.748,38100.0
2007-05-10 14:50:00,22.38,22.39,22.36,22.36,36200.0,11.7428,11.748,11.7323,11.7323,36200.0
2007-05-10 14:55:00,22.37,22.38,22.35,22.35,16000.0,11.7375,11.7428,11.727,11.727,16000.0
2007-05-10 15:00:00,22.35,22.35,22.31,22.31,9600.0,11.727,11.727,11.706,11.706,9600.0
2007-05-10 15:05:00,22.32,22.33,22.31,22.31,15700.0,11.7113,11.7165,11.706,11.706,15700.0
2007-05-10 15:10:00,22.31,22.35,22.3,22.33,81700.0,11.706,11.727,11.7008,11.7165,81700.0
2007-05-10 15:15:00,22.33,22.35,22.32,22.34,47600.0,11.7165,11.727,11.7113,11.7218,47600.0
2007-05-10 15:20:00,22.34,22.35,22.31,22.33,32400.0,11.7218,11.727,11.706,11.7165,32400.0
2007-05-10 15:25:00,22.33,22.33,22.31,22.31,11400.0,11.7165,11.7165,11.706,11.706,11400.0
2007-05-10 15:30:00,22.32,22.32,22.3,22.31,8700.0,11.7113,11.7113,11.7008,11.706,8700.0
2007-05-10 15:35:00,22.3,22.32,22.29,22.32,23500.0,11.7008,11.7113,11.6955,11.7113,23500.0
2007-05-10 15:40:00,22.31,22.32,22.27,22.27,25600.0,11.706,11.7113,11.685,11.685,25600.0
2007-05-10 15:45:00,22.28,22.3,22.28,22.3,40100.0,11.6903,11.7008,11.6903,11.7008,40100.0
2007-05-10 15:50:00,22.29,22.29,22.27,22.28,30700.0,11.6955,11.6955,11.685,11.6903,30700.0
2007-05-10 15:55:00,22.27,22.28,22.25,22.25,40500.0,11.685,11.6903,11.6745,11.6745,40500.0
2007-05-11 09:35:00,22.37,22.4,22.37,22.4,6300.0,11.7375,11.7532,11.7375,11.7532,6300.0
2007-05-11 09:40:00,22.4,22.4,22.37,22.38,3400.0,11.7532,11.7532,11.7375,11.7428,3400.0
2007-05-11 09:45:00,22.35,22.5,22.28,22.4,24000.0,11.727,11.8057,11.6903,11.7532,24000.0
2007-05-11 09:50:00,22.4,22.44,22.27,22.39,33700.0,11.7532,11.7742,11.685,11.748,33700.0
2007-05-11 09:55:00,22.39,22.39,22.27,22.29,21600.0,11.748,11.748,11.685,11.6955,21600.0
2007-05-11 10:00:00,22.3,22.36,22.3,22.35,17900.0,11.7008,11.7323,11.7008,11.727,17900.0
2007-05-11 10:05:00,22.35,22.36,22.29,22.32,8900.0,11.727,11.7323,11.6955,11.7113,8900.0
2007-05-11 10:10:00,22.31,22.36,22.31,22.36,9700.0,11.706,11.7323,11.706,11.7323,9700.0
2007-05-11 10:15:00,22.36,22.38,22.34,22.38,23800.0,11.7323,11.7428,11.7218,11.7428,23800.0
2007-05-11 10:20:00,22.38,22.38,22.36,22.38,20500.0,11.7428,11.7428,11.7323,11.7428,20500.0
2007-05-11 10:25:00,22.39,22.41,22.37,22.4,30500.0,11.748,11.7585,11.7375,11.7532,30500.0
2007-05-11 10:30:00,22.4,22.4,22.37,22.38,13000.0,11.7532,11.7532,11.7375,11.7428,13000.0
2007-05-11 10:35:00,22.37,22.37,22.36,22.37,9500.0,11.7375,11.7375,11.7323,11.7375,9500.0
2007-05-11 10:40:00,22.37,22.39,22.36,22.39,20300.0,11.7375,11.748,11.7323,11.748,20300.0
2007-05-11 10:45:00,22.38,22.41,22.38,22.4,7200.0,11.7428,11.7585,11.7428,11.7532,7200.0
2007-05-11 10:50:00,22.41,22.43,22.4,22.42,62700.0,11.7585,11.769,11.7532,11.7637,62700.0
2007-05-11 10:55:00,22.42,22.43,22.4,22.41,9200.0,11.7637,11.769,11.7532,11.7585,9200.0
2007-05-11 11:00:00,22.4,22.48,22.4,22.43,33800.0,11.7532,11.7952,11.7532,11.769,33800.0
2007-05-11 11:05:00,22.43,22.43,22.35,22.35,15300.0,11.769,11.769,11.727,11.727,15300.0
2007-05-11 11:10:00,22.35,22.37,22.35,22.36,5500.0,11.727,11.7375,11.727,11.7323,5500.0
2007-05-11 11:15:00,22.37,22.37,22.36,22.37,5700.0,11.7375,11.7375,11.7323,11.7375,5700.0
2007-05-11 11:20:00,22.37,22.38,22.32,22.33,13900.0,11.7375,11.7428,11.7113,11.7165,13900.0
2007-05-11 11:25:00,22.33,22.33,22.32,22.32,6600.0,11.7165,11.7165,11.7113,11.7113,6600.0
2007-05-11 11:30:00,22.32,22.34,22.32,22.33,7900.0,11.7113,11.7218,11.7113,11.7165,7900.0
2007-05-11 11:35:00,22.33,22.34,22.33,22.33,3600.0,11.7165,11.7218,11.7165,11.7165,3600.0
2007-05-11 11:40:00,22.34,22.34,22.31,22.31,6300.0,11.7218,11.7218,11.706,11.706,6300.0
2007-05-11 11:45:00,22.31,22.32,22.31,22.32,5600.0,11.706,11.7113,11.706,11.7113,5600.0
2007-05-11 11:50:00,22.32,22.32,22.3,22.3,4300.0,11.7113,11.7113,11.7008,11.7008,4300.0
2007-05-11 11:55:00,22.3,22.33,22.3,22.33,10000.0,11.7008,11.7165,11.7008,11.7165,10000.0
2007-05-11 12:00:00,22.33,22.35,22.33,22.35,9400.0,11.7165,11.727,11.7165,11.727,9400.0
2007-05-11 12:05:00,22.34,22.35,22.31,22.31,14500.0,11.7218,11.727,11.706,11.706,14500.0
2007-05-11 12:10:00,22.31,22.32,22.31,22.32,3000.0,11.706,11.7113,11.706,11.7113,3000.0
2007-05-11 12:15:00,22.32,22.34,22.31,22.31,25400.0,11.7113,11.7218,11.706,11.706,25400.0
2007-05-11 12:20:00,22.3,22.3,22.29,22.3,9400.0,11.7008,11.7008,11.6955,11.7008,9400.0
2007-05-11 12:25:00,22.29,22.3,22.28,22.29,24100.0,11.6955,11.7008,11.6903,11.6955,24100.0
2007-05-11 12:30:00,22.29,22.33,22.28,22.33,20900.0,11.6955,11.7165,11.6903,11.7165,20900.0
2007-05-11 12:35:00,22.33,22.35,22.33,22.34,12100.0,11.7165,11.727,11.7165,11.7218,12100.0
2007-05-11 12:40:00,22.35,22.36,22.34,22.35,15300.0,11.727,11.7323,11.7218,11.727,15300.0
2007-05-11 12:45:00,22.36,22.38,22.32,22.32,39400.0,11.7323,11.7428,11.7113,11.7113,39400.0
2007-05-11 12:50:00,22.32,22.34,22.31,22.33,57700.0,11.7113,11.7218,11.706,11.7165,57700.0
2007-05-11 12:55:00,22.32,22.35,22.31,22.35,16700.0,11.7113,11.727,11.706,11.727,16700.0
2007-05-11 13:00:00,22.35,22.37,22.35,22.36,13200.0,11.727,11.7375,11.727,11.7323,13200.0
2007-05-11 13:05:00,22.36,22.37,22.35,22.37,11700.0,11.7323,11.7375,11.727,11.7375,11700.0
2007-05-11 13:10:00,22.37,22.38,22.37,22.37,4000.0,11.7375,11.7428,11.7375,11.7375,4000.0
2007-05-11 13:15:00,22.38,22.39,22.37,22.38,6500.0,11.7428,11.748,11.7375,11.7428,6500.0
2007-05-11 13:20:00,22.38,22.38,22.38,22.38,2700.0,11.7428,11.7428,11.7428,11.7428,2700.0
2007-05-11 13:25:00,22.38,22.39,22.38,22.39,6900.0,11.7428,11.748,11.7428,11.748,6900.0
2007-05-11 13:30:00,22.39,22.39,22.38,22.38,2600.0,11.748,11.748,11.7428,11.7428,2600.0
2007-05-11 13:35:00,22.39,22.39,22.38,22.39,1500.0,11.748,11.748,11.7428,11.748,1500.0
2007-05-11 13:40:00,22.38,22.39,22.38,22.39,4100.0,11.7428,11.748,11.7428,11.748,4100.0
2007-05-11 13:45:00,22.39,22.39,22.38,22.38,2500.0,11.748,11.748,11.7428,11.7428,2500.0
2007-05-11 13:50:00,22.39,22.39,22.38,22.39,1700.0,11.748,11.748,11.7428,11.748,1700.0
2007-05-11 13:55:00,22.39,22.39,22.35,22.35,33800.0,11.748,11.748,11.727,11.727,33800.0
2007-05-11 14:00:00,22.36,22.36,22.35,22.36,3900.0,11.7323,11.7323,11.727,11.7323,3900.0
2007-05-11 14:05:00,22.36,22.36,22.34,22.34,2900.0,11.7323,11.7323,11.7218,11.7218,2900.0
2007-05-11 14:10:00,22.34,22.36,22.34,22.36,9700.0,11.7218,11.7323,11.7218,11.7323,9700.0
2007-05-11 14:15:00,22.35,22.36,22.35,22.36,2500.0,11.727,11.7323,11.727,11.7323,2500.0
2007-05-11 14:20:00,22.36,22.36,22.35,22.36,4300.0,11.7323,11.7323,11.727,11.7323,4300.0
2007-05-11 14:25:00,22.36,22.36,22.35,22.35,1500.0,11.7323,11.7323,11.727,11.727,1500.0
2007-05-11 14:30:00,22.35,22.36,22.35,22.35,3500.0,11.727,11.7323,11.727,11.727,3500.0
2007-05-11 14:35:00,22.35,22.36,22.35,22.36,3300.0,11.727,11.7323,11.727,11.7323,3300.0
2007-05-11 14:40:00,22.35,22.38,22.35,22.38,12200.0,11.727,11.7428,11.727,11.7428,12200.0
2007-05-11 14:45:00,22.38,22.39,22.38,22.38,11600.0,11.7428,11.748,11.7428,11.7428,11600.0
2007-05-11 14:50:00,22.38,22.38,22.37,22.38,2300.0,11.7428,11.7428,11.7375,11.7428,2300.0
2007-05-11 14:55:00,22.38,22.38,22.37,22.38,1900.0,11.7428,11.7428,11.7375,11.7428,1900.0
2007-05-11 15:00:00,22.38,22.39,22.37,22.39,6800.0,11.7428,11.748,11.7375,11.748,6800.0
2007-05-11 15:05:00,22.38,22.4,22.38,22.4,18700.0,11.7428,11.7532,11.7428,11.7532,18700.0
2007-05-11 15:10:00,22.39,22.4,22.39,22.4,6200.0,11.748,11.7532,11.748,11.7532,6200.0
2007-05-11 15:15:00,22.39,22.41,22.39,22.41,11600.0,11.748,11.7585,11.748,11.7585,11600.0
2007-05-11 15:20:00,22.4,22.41,22.4,22.41,9400.0,11.7532,11.7585,11.7532,11.7585,9400.0
2007-05-11 15:25:00,22.41,22.42,22.41,22.42,13500.0,11.7585,11.7637,11.7585,11.7637,13500.0
2007-05-11 15:30:00,22.42,22.45,22.42,22.44,63800.0,11.7637,11.7795,11.7637,11.7742,63800.0
2007-05-11 15:35:00,22.44,22.45,22.41,22.44,92800.0,11.7742,11.7795,11.7585,11.7742,92800.0
2007-05-11 15:40:00,22.45,22.47,22.44,22.46,70800.0,11.7795,11.79,11.7742,11.7847,70800.0
2007-05-11 15:45:00,22.46,22.47,22.44,22.45,24300.0,11.7847,11.79,11.7742,11.7795,24300.0
2007-05-11 15:50:00,22.45,22.47,22.45,22.47,59800.0,11.7795,11.79,11.7795,11.79,59800.0
2007-05-11 15:55:00,22.47,22.48,22.46,22.47,67300.0,11.79,11.7952,11.7847,11.79,67300.0
2007-05-14 09:30:00,22.5,22.5,22.4,22.44,12300.0,11.8057,11.8057,11.7532,11.7742,12300.0
2007-05-14 09:35:00,22.44,22.5,22.44,22.48,3700.0,11.7742,11.8057,11.7742,11.7952,3700.0
2007-05-14 09:40:00,22.48,22.49,22.44,22.45,4300.0,11.7952,11.8005,11.7742,11.7795,4300.0
2007-05-14 09:45:00,22.43,22.44,22.41,22.44,4500.0,11.769,11.7742,11.7585,11.7742,4500.0
2007-05-14 09:50:00,22.43,22.45,22.43,22.44,4200.0,11.769,11.7795,11.769,11.7742,4200.0
2007-05-14 09:55:00,22.43,22.45,22.43,22.44,1900.0,11.769,11.7795,11.769,11.7742,1900.0
2007-05-14 10:00:00,22.45,22.45,22.38,22.41,10900.0,11.7795,11.7795,11.7428,11.7585,10900.0
2007-05-14 10:05:00,22.4,22.42,22.4,22.41,3500.0,11.7532,11.7637,11.7532,11.7585,3500.0
2007-05-14 10:10:00,22.42,22.44,22.42,22.43,4000.0,11.7637,11.7742,11.7637,11.769,4000.0
2007-05-14 10:15:00,22.44,22.44,22.42,22.44,16600.0,11.7742,11.7742,11.7637,11.7742,16600.0
2007-05-14 10:20:00,22.43,22.44,22.4,22.41,42900.0,11.769,11.7742,11.7532,11.7585,42900.0
2007-05-14 10:25:00,22.4,22.41,22.36,22.41,13500.0,11.7532,11.7585,11.7323,11.7585,13500.0
2007-05-14 10:30:00,22.4,22.44,22.4,22.44,4000.0,11.7532,11.7742,11.7532,11.7742,4000.0
2007-05-14 10:35:00,22.45,22.45,22.44,22.45,6700.0,11.7795,11.7795,11.7742,11.7795,6700.0
2007-05-14 10:40:00,22.45,22.46,22.44,22.45,23500.0,11.7795,11.7847,11.7742,11.7795,23500.0
2007-05-14 10:45:00,22.44,22.48,22.44,22.47,11600.0,11.7742,11.7952,11.7742,11.79,11600.0
2007-05-14 10:50:00,22.48,22.48,22.46,22.46,21900.0,11.7952,11.7952,11.7847,11.7847,21900.0
2007-05-14 10:55:00,22.46,22.47,22.46,22.47,1900.0,11.7847,11.79,11.7847,11.79,1900.0
2007-05-14 11:00:00,22.46,22.46,22.43,22.43,30100.0,11.7847,11.7847,11.769,11.769,30100.0
2007-05-14 11:05:00,22.43,22.45,22.41,22.41,22900.0,11.769,11.7795,11.7585,11.7585,22900.0
2007-05-14 11:10:00,22.41,22.44,22.41,22.44,22300.0,11.7585,11.7742,11.7585,11.7742,22300.0
2007-05-14 11:15:00,22.45,22.45,22.44,22.45,4900.0,11.7795,11.7795,11.7742,11.7795,4900.0
2007-05-14 11:20:00,22.45,22.45,22.42,22.42,16700.0,11.7795,11.7795,11.7637,11.7637,16700.0
2007-05-14 11:25:00,22.41,22.42,22.4,22.4,5500.0,11.7585,11.7637,11.7532,11.7532,5500.0
2007-05-14 11:30:00,22.4,22.41,22.39,22.4,4400.0,11.7532,11.7585,11.748,11.7532,4400.0
2007-05-14 11:35:00,22.4,22.43,22.39,22.43,13300.0,11.7532,11.769,11.748,11.769,13300.0
2007-05-14 11:40:00,22.43,22.45,22.43,22.44,9200.0,11.769,11.7795,11.769,11.7742,9200.0
2007-05-14 11:45:00,22.44,22.46,22.44,22.46,20200.0,11.7742,11.7847,11.7742,11.7847,20200.0
2007-05-14 11:50:00,22.45,22.46,22.45,22.45,5200.0,11.7795,11.7847,11.7795,11.7795,5200.0
2007-05-14 11:55:00,22.46,22.46,22.43,22.44,14300.0,11.7847,11.7847,11.769,11.7742,14300.0
2007-05-14 12:00:00,22.43,22.46,22.43,22.46,9600.0,11.769,11.7847,11.769,11.7847,9600.0
2007-05-14 12:05:00,22.46,22.46,22.45,22.46,400.0,11.7847,11.7847,11.7795,11.7847,400.0
2007-05-14 12:10:00,22.46,22.48,22.45,22.48,13800.0,11.7847,11.7952,11.7795,11.7952,13800.0
2007-05-14 12:15:00,22.47,22.48,22.46,22.46,11900.0,11.79,11.7952,11.7847,11.7847,11900.0
2007-05-14 12:20:00,22.46,22.47,22.46,22.47,2900.0,11.7847,11.79,11.7847,11.79,2900.0
2007-05-14 12:25:00,22.46,22.47,22.46,22.46,1500.0,11.7847,11.79,11.7847,11.7847,1500.0
2007-05-14 12:30:00,22.46,22.47,22.45,22.45,10900.0,11.7847,11.79,11.7795,11.7795,10900.0
2007-05-14 12:35:00,22.45,22.46,22.45,22.46,700.0,11.7795,11.7847,11.7795,11.7847,700.0
2007-05-14 12:40:00,22.45,22.46,22.45,22.45,8100.0,11.7795,11.7847,11.7795,11.7795,8100.0
2007-05-14 12:45:00,22.46,22.46,22.46,22.46,300.0,11.7847,11.7847,11.7847,11.7847,300.0
2007-05-14 12:50:00,22.46,22.46,22.45,22.46,1000.0,11.7847,11.7847,11.7795,11.7847,1000.0
2007-05-14 12:55:00,22.46,22.46,22.45,22.45,800.0,11.7847,11.7847,11.7795,11.7795,800.0
2007-05-14 13:00:00,22.46,22.46,22.45,22.45,1900.0,11.7847,11.7847,11.7795,11.7795,1900.0
2007-05-14 13:05:00,22.45,22.46,22.43,22.43,22900.0,11.7795,11.7847,11.769,11.769,22900.0
2007-05-14 13:10:00,22.43,22.44,22.43,22.43,9200.0,11.769,11.7742,11.769,11.769,9200.0
2007-05-14 13:15:00,22.42,22.42,22.41,22.41,15700.0,11.7637,11.7637,11.7585,11.7585,15700.0
2007-05-14 13:20:00,22.41,22.43,22.41,22.42,9400.0,11.7585,11.769,11.7585,11.7637,9400.0
2007-05-14 13:25:00,22.43,22.43,22.42,22.42,4800.0,11.769,11.769,11.7637,11.7637,4800.0
2007-05-14 13:30:00,22.42,22.42,22.4,22.4,10300.0,11.7637,11.7637,11.7532,11.7532,10300.0
2007-05-14 13:35:00,22.4,22.4,22.38,22.39,10200.0,11.7532,11.7532,11.7428,11.748,10200.0
2007-05-14 13:40:00,22.39,22.4,22.37,22.37,24300.0,11.748,11.7532,11.7375,11.7375,24300.0
2007-05-14 13:45:00,22.37,22.37,22.36,22.37,7200.0,11.7375,11.7375,11.7323,11.7375,7200.0
2007-05-14 13:50:00,22.37,22.37,22.34,22.34,14500.0,11.7375,11.7375,11.7218,11.7218,14500.0
2007-05-14 13:55:00,22.34,22.35,22.33,22.34,12700.0,11.7218,11.727,11.7165,11.7218,12700.0
2007-05-14 14:00:00,22.34,22.35,22.32,22.33,29000.0,11.7218,11.727,11.7113,11.7165,29000.0
2007-05-14 14:05:00,22.32,22.33,22.32,22.33,6000.0,11.7113,11.7165,11.7113,11.7165,6000.0
2007-05-14 14:10:00,22.33,22.33,22.32,22.32,2400.0,11.7165,11.7165,11.7113,11.7113,2400.0
2007-05-14 14:15:00,22.33,22.34,22.31,22.34,25000.0,11.7165,11.7218,11.706,11.7218,25000.0
2007-05-14 14:20:00,22.34,22.36,22.34,22.35,9900.0,11.7218,11.7323,11.7218,11.727,9900.0
2007-05-14 14:25:00,22.35,22.37,22.35,22.37,16900.0,11.727,11.7375,11.727,11.7375,16900.0
2007-05-14 14:30:00,22.37,22.38,22.36,22.38,3300.0,11.7375,11.7428,11.7323,11.7428,3300.0
2007-05-14 14:35:00,22.37,22.38,22.34,22.35,21600.0,11.7375,11.7428,11.7218,11.727,21600.0
2007-05-14 14:40:00,22.35,22.35,22.33,22.35,13400.0,11.727,11.727,11.7165,11.727,13400.0
2007-05-14 14:45:00,22.35,22.36,22.34,22.35,5100.0,11.727,11.7323,11.7218,11.727,5100.0
2007-05-14 14:50:00,22.36,22.4,22.35,22.39,29000.0,11.7323,11.7532,11.727,11.748,29000.0
2007-05-14 14:55:00,22.38,22.38,22.35,22.36,6800.0,11.7428,11.7428,11.727,11.7323,6800.0
2007-05-14 15:00:00,22.36,22.4,22.35,22.4,19500.0,11.7323,11.7532,11.727,11.7532,19500.0
2007-05-14 15:05:00,22.39,22.4,22.36,22.39,30000.0,11.748,11.7532,11.7323,11.748,30000.0
2007-05-14 15:10:00,22.4,22.4,22.39,22.39,2000.0,11.7532,11.7532,11.748,11.748,2000.0
2007-05-14 15:15:00,22.4,22.4,22.38,22.38,22300.0,11.7532,11.7532,11.7428,11.7428,22300.0
2007-05-14 15:20:00,22.38,22.39,22.38,22.38,16400.0,11.7428,11.748,11.7428,11.7428,16400.0
2007-05-14 15:25:00,22.38,22.38,22.35,22.35,26900.0,11.7428,11.7428,11.727,11.727,26900.0
2007-05-14 15:30:00,22.35,22.39,22.35,22.39,13800.0,11.727,11.748,11.727,11.748,13800.0
2007-05-14 15:35:00,22.39,22.41,22.39,22.41,10800.0,11.748,11.7585,11.748,11.7585,10800.0
2007-05-14 15:40:00,22.41,22.41,22.39,22.39,15200.0,11.7585,11.7585,11.748,11.748,15200.0
2007-05-14 15:45:00,22.4,22.41,22.39,22.4,50100.0,11.7532,11.7585,11.748,11.7532,50100.0
2007-05-14 15:50:00,22.4,22.41,22.39,22.39,32700.0,11.7532,11.7585,11.748,11.748,32700.0
2007-05-14 15:55:00,22.38,22.39,22.36,22.38,36800.0,11.7428,11.748,11.7323,11.7428,36800.0
2007-05-15 09:30:00,22.4,22.44,22.32,22.38,29600.0,11.7532,11.7742,11.7113,11.7428,29600.0
2007-05-15 09:35:00,22.39,22.42,22.39,22.41,8000.0,11.748,11.7637,11.748,11.7585,8000.0
2007-05-15 09:40:00,22.41,22.42,22.4,22.41,21700.0,11.7585,11.7637,11.7532,11.7585,21700.0
2007-05-15 09:45:00,22.4,22.41,22.36,22.36,12100.0,11.7532,11.7585,11.7323,11.7323,12100.0
2007-05-15 09:50:00,22.36,22.36,22.3,22.31,13700.0,11.7323,11.7323,11.7008,11.706,13700.0
2007-05-15 09:55:00,22.31,22.36,22.31,22.36,5800.0,11.706,11.7323,11.706,11.7323,5800.0
2007-05-15 10:00:00,22.36,22.41,22.35,22.41,28000.0,11.7323,11.7585,11.727,11.7585,28000.0
2007-05-15 10:05:00,22.41,22.46,22.4,22.45,20900.0,11.7585,11.7847,11.7532,11.7795,20900.0
2007-05-15 10:10:00,22.46,22.51,22.46,22.47,17300.0,11.7847,11.811,11.7847,11.79,17300.0
2007-05-15 10:15:00,22.48,22.48,22.44,22.45,10200.0,11.7952,11.7952,11.7742,11.7795,10200.0
2007-05-15 10:20:00,22.45,22.45,22.41,22.45,16800.0,11.7795,11.7795,11.7585,11.7795,16800.0
2007-05-15 10:25:00,22.44,22.45,22.43,22.43,3900.0,11.7742,11.7795,11.769,11.769,3900.0
2007-05-15 10:30:00,22.43,22.44,22.41,22.42,8100.0,11.769,11.7742,11.7585,11.7637,8100.0
2007-05-15 10:35:00,22.41,22.43,22.37,22.37,29300.0,11.7585,11.769,11.7375,11.7375,29300.0
2007-05-15 10:40:00,22.37,22.38,22.36,22.36,13100.0,11.7375,11.7428,11.7323,11.7323,13100.0
2007-05-15 10:45:00,22.36,22.46,22.36,22.46,54400.0,11.7323,11.7847,11.7323,11.7847,54400.0
2007-05-15 10:50:00,22.46,22.48,22.45,22.46,20400.0,11.7847,11.7952,11.7795,11.7847,20400.0
2007-05-15 10:55:00,22.46,22.48,22.46,22.46,39300.0,11.7847,11.7952,11.7847,11.7847,39300.0
2007-05-15 11:00:00,22.46,22.47,22.44,22.46,19200.0,11.7847,11.79,11.7742,11.7847,19200.0
2007-05-15 11:05:00,22.46,22.46,22.45,22.45,3000.0,11.7847,11.7847,11.7795,11.7795,3000.0
2007-05-15 11:10:00,22.44,22.44,22.42,22.43,7500.0,11.7742,11.7742,11.7637,11.769,7500.0
2007-05-15 11:15:00,22.43,22.46,22.43,22.46,3100.0,11.769,11.7847,11.769,11.7847,3100.0
2007-05-15 11:20:00,22.47,22.49,22.46,22.49,9300.0,11.79,11.8005,11.7847,11.8005,9300.0
2007-05-15 11:25:00,22.48,22.5,22.47,22.5,16900.0,11.7952,11.8057,11.79,11.8057,16900.0
2007-05-15 11:30:00,22.5,22.5,22.49,22.49,12600.0,11.8057,11.8057,11.8005,11.8005,12600.0
2007-05-15 11:35:00,22.49,22.51,22.49,22.51,34200.0,11.8005,11.811,11.8005,11.811,34200.0
2007-05-15 11:40:00,22.51,22.51,22.48,22.5,41400.0,11.811,11.811,11.7952,11.8057,41400.0
2007-05-15 11:45:00,22.49,22.52,22.49,22.52,5300.0,11.8005,11.8162,11.8005,11.8162,5300.0
2007-05-15 11:50:00,22.53,22.53,22.49,22.5,12300.0,11.8215,11.8215,11.8005,11.8057,12300.0
2007-05-15 11:55:00,22.49,22.49,22.49,22.49,500.0,11.8005,11.8005,11.8005,11.8005,500.0
2007-05-15 12:00:00,22.49,22.49,22.49,22.49,2600.0,11.8005,11.8005,11.8005,11.8005,2600.0
2007-05-15 12:05:00,22.48,22.5,22.48,22.49,6500.0,11.7952,11.8057,11.7952,11.8005,6500.0
2007-05-15 12:10:00,22.5,22.51,22.5,22.51,17800.0,11.8057,11.811,11.8057,11.811,17800.0
2007-05-15 12:15:00,22.52,22.52,22.48,22.48,11700.0,11.8162,11.8162,11.7952,11.7952,11700.0
2007-05-15 12:20:00,22.48,22.48,22.46,22.47,5200.0,11.7952,11.7952,11.7847,11.79,5200.0
2007-05-15 12:25:00,22.46,22.5,22.46,22.49,18900.0,11.7847,11.8057,11.7847,11.8005,18900.0
2007-05-15 12:30:00,22.5,22.5,22.48,22.48,4800.0,11.8057,11.8057,11.7952,11.7952,4800.0
2007-05-15 12:35:00,22.49,22.49,22.49,22.49,1600.0,11.8005,11.8005,11.8005,11.8005,1600.0
2007-05-15 12:40:00,22.49,22.54,22.49,22.51,10400.0,11.8005,11.8267,11.8005,11.811,10400.0
2007-05-15 12:45:00,22.51,22.51,22.46,22.46,13700.0,11.811,11.811,11.7847,11.7847,13700.0
2007-05-15 12:50:00,22.46,22.47,22.44,22.45,9000.0,11.7847,11.79,11.7742,11.7795,9000.0
2007-05-15 12:55:00,22.45,22.45,22.45,22.45,8300.0,11.7795,11.7795,11.7795,11.7795,8300.0
2007-05-15 13:00:00,22.45,22.45,22.41,22.42,17600.0,11.7795,11.7795,11.7585,11.7637,17600.0
2007-05-15 13:05:00,22.42,22.48,22.42,22.48,35600.0,11.7637,11.7952,11.7637,11.7952,35600.0
2007-05-15 13:10:00,22.48,22.5,22.48,22.5,5000.0,11.7952,11.8057,11.7952,11.8057,5000.0
2007-05-15 13:15:00,22.49,22.5,22.48,22.49,4800.0,11.8005,11.8057,11.7952,11.8005,4800.0
2007-05-15 13:20:00,22.48,22.49,22.48,22.48,1100.0,11.7952,11.8005,11.7952,11.7952,1100.0
2007-05-15 13:25:00,22.48,22.49,22.48,22.49,4900.0,11.7952,11.8005,11.7952,11.8005,4900.0
2007-05-15 13:30:00,22.49,22.49,22.47,22.48,16100.0,11.8005,11.8005,11.79,11.7952,16100.0
2007-05-15 13:35:00,22.47,22.48,22.47,22.47,3700.0,11.79,11.7952,11.79,11.79,3700.0
2007-05-15 13:40:00,22.47,22.47,22.45,22.45,20500.0,11.79,11.79,11.7795,11.7795,20500.0
2007-05-15 13:45:00,22.45,22.45,22.42,22.42,27700.0,11.7795,11.7795,11.7637,11.7637,27700.0
2007-05-15 13:50:00,22.43,22.47,22.43,22.44,24900.0,11.769,11.79,11.769,11.7742,24900.0
2007-05-15 13:55:00,22.44,22.47,22.44,22.47,12600.0,11.7742,11.79,11.7742,11.79,12600.0
2007-05-15 14:00:00,22.48,22.48,22.43,22.43,25000.0,11.7952,11.7952,11.769,11.769,25000.0
2007-05-15 14:05:00,22.43,22.48,22.43,22.48,12000.0,11.769,11.7952,11.769,11.7952,12000.0
2007-05-15 14:10:00,22.48,22.48,22.43,22.44,16000.0,11.7952,11.7952,11.769,11.7742,16000.0
2007-05-15 14:15:00,22.44,22.44,22.4,22.41,14100.0,11.7742,11.7742,11.7532,11.7585,14100.0
2007-05-15 14:20:00,22.4,22.41,22.4,22.4,2800.0,11.7532,11.7585,11.7532,11.7532,2800.0
2007-05-15 14:25:00,22.4,22.41,22.4,22.41,800.0,11.7532,11.7585,11.7532,11.7585,800.0
2007-05-15 14:30:00,22.41,22.43,22.41,22.42,11000.0,11.7585,11.769,11.7585,11.7637,11000.0
2007-05-15 14:35:00,22.42,22.42,22.37,22.38,22400.0,11.7637,11.7637,11.7375,11.7428,22400.0
2007-05-15 14:40:00,22.37,22.38,22.35,22.35,23000.0,11.7375,11.7428,11.727,11.727,23000.0
2007-05-15 14:45:00,22.35,22.36,22.34,22.35,13000.0,11.727,11.7323,11.7218,11.727,13000.0
2007-05-15 14:50:00,22.36,22.39,22.36,22.39,12200.0,11.7323,11.748,11.7323,11.748,12200.0
2007-05-15 14:55:00,22.38,22.39,22.37,22.39,15800.0,11.7428,11.748,11.7375,11.748,15800.0
2007-05-15 15:00:00,22.38,22.38,22.38,22.38,500.0,11.7428,11.7428,11.7428,11.7428,500.0
2007-05-15 15:05:00,22.38,22.39,22.36,22.36,7600.0,11.7428,11.748,11.7323,11.7323,7600.0
2007-05-15 15:10:00,22.36,22.37,22.35,22.35,10800.0,11.7323,11.7375,11.727,11.727,10800.0
2007-05-15 15:15:00,22.35,22.35,22.34,22.34,1900.0,11.727,11.727,11.7218,11.7218,1900.0
2007-05-15 15:20:00,22.34,22.34,22.33,22.33,3500.0,11.7218,11.7218,11.7165,11.7165,3500.0
2007-05-15 15:25:00,22.34,22.37,22.34,22.37,8800.0,11.7218,11.7375,11.7218,11.7375,8800.0
2007-05-15 15:30:00,22.36,22.37,22.36,22.37,12300.0,11.7323,11.7375,11.7323,11.7375,12300.0
2007-05-15 15:35:00,22.37,22.4,22.36,22.39,21100.0,11.7375,11.7532,11.7323,11.748,21100.0
2007-05-15 15:40:00,22.4,22.41,22.36,22.37,35300.0,11.7532,11.7585,11.7323,11.7375,35300.0
2007-05-15 15:45:00,22.36,22.36,22.34,22.36,22400.0,11.7323,11.7323,11.7218,11.7323,22400.0
2007-05-15 15:50:00,22.35,22.36,22.32,22.32,38400.0,11.727,11.7323,11.7113,11.7113,38400.0
2007-05-15 15:55:00,22.33,22.37,22.3,22.36,63200.0,11.7165,11.7375,11.7008,11.7323,63200.0
2007-05-16 09:30:00,22.49,22.55,22.48,22.5,23100.0,11.8005,11.832,11.7952,11.8057,23100.0
2007-05-16 09:35:00,22.5,22.5,22.48,22.5,4500.0,11.8057,11.8057,11.7952,11.8057,4500.0
2007-05-16 09:40:00,22.49,22.5,22.46,22.46,6300.0,11.8005,11.8057,11.7847,11.7847,6300.0
2007-05-16 09:45:00,22.46,22.47,22.42,22.43,10000.0,11.7847,11.79,11.7637,11.769,10000.0
2007-05-16 09:50:00,22.43,22.44,22.41,22.43,10600.0,11.769,11.7742,11.7585,11.769,10600.0
2007-05-16 09:55:00,22.43,22.43,22.42,22.42,8600.0,11.769,11.769,11.7637,11.7637,8600.0
2007-05-16 10:00:00,22.42,22.43,22.41,22.43,14500.0,11.7637,11.769,11.7585,11.769,14500.0
2007-05-16 10:05:00,22.42,22.44,22.42,22.44,14600.0,11.7637,11.7742,11.7637,11.7742,14600.0
2007-05-16 10:10:00,22.43,22.47,22.43,22.46,9000.0,11.769,11.79,11.769,11.7847,9000.0
2007-05-16 10:15:00,22.46,22.46,22.42,22.42,15900.0,11.7847,11.7847,11.7637,11.7637,15900.0
2007-05-16 10:20:00,22.42,22.43,22.4,22.4,4500.0,11.7637,11.769,11.7532,11.7532,4500.0
2007-05-16 10:25:00,22.4,22.41,22.4,22.4,5200.0,11.7532,11.7585,11.7532,11.7532,5200.0
2007-05-16 10:30:00,22.4,22.41,22.39,22.39,8400.0,11.7532,11.7585,11.748,11.748,8400.0
2007-05-16 10:35:00,22.39,22.39,22.35,22.37,19000.0,11.748,11.748,11.727,11.7375,19000.0
2007-05-16 10:40:00,22.38,22.38,22.35,22.37,14700.0,11.7428,11.7428,11.727,11.7375,14700.0
2007-05-16 10:45:00,22.37,22.37,22.34,22.34,16500.0,11.7375,11.7375,11.7218,11.7218,16500.0
2007-05-16 10:50:00,22.34,22.35,22.33,22.35,12000.0,11.7218,11.727,11.7165,11.727,12000.0
2007-05-16 10:55:00,22.35,22.38,22.34,22.36,44700.0,11.727,11.7428,11.7218,11.7323,44700.0
2007-05-16 11:00:00,22.35,22.39,22.34,22.38,23800.0,11.727,11.748,11.7218,11.7428,23800.0
2007-05-16 11:05:00,22.37,22.39,22.36,22.37,39400.0,11.7375,11.748,11.7323,11.7375,39400.0
2007-05-16 11:10:00,22.37,22.37,22.34,22.34,10600.0,11.7375,11.7375,11.7218,11.7218,10600.0
2007-05-16 11:15:00,22.34,22.35,22.33,22.35,11400.0,11.7218,11.727,11.7165,11.727,11400.0
2007-05-16 11:20:00,22.35,22.37,22.35,22.37,12100.0,11.727,11.7375,11.727,11.7375,12100.0
2007-05-16 11:25:00,22.36,22.37,22.35,22.36,15100.0,11.7323,11.7375,11.727,11.7323,15100.0
2007-05-16 11:30:00,22.36,22.36,22.35,22.35,3200.0,11.7323,11.7323,11.727,11.727,3200.0
2007-05-16 11:35:00,22.35,22.38,22.35,22.38,16700.0,11.727,11.7428,11.727,11.7428,16700.0
2007-05-16 11:40:00,22.38,22.39,22.37,22.37,7100.0,11.7428,11.748,11.7375,11.7375,7100.0
2007-05-16 11:45:00,22.36,22.36,22.35,22.35,12500.0,11.7323,11.7323,11.727,11.727,12500.0
2007-05-16 11:50:00,22.35,22.36,22.35,22.36,6600.0,11.727,11.7323,11.727,11.7323,6600.0
2007-05-16 11:55:00,22.37,22.38,22.34,22.34,8900.0,11.7375,11.7428,11.7218,11.7218,8900.0
2007-05-16 12:00:00,22.35,22.36,22.35,22.35,6600.0,11.727,11.7323,11.727,11.727,6600.0
2007-05-16 12:05:00,22.36,22.36,22.31,22.32,16400.0,11.7323,11.7323,11.706,11.7113,16400.0
2007-05-16 12:10:00,22.31,22.32,22.31,22.32,1500.0,11.706,11.7113,11.706,11.7113,1500.0
2007-05-16 12:15:00,22.32,22.34,22.31,22.33,6700.0,11.7113,11.7218,11.706,11.7165,6700.0
2007-05-16 12:20:00,22.33,22.34,22.33,22.33,5200.0,11.7165,11.7218,11.7165,11.7165,5200.0
2007-05-16 12:25:00,22.33,22.35,22.33,22.35,11000.0,11.7165,11.727,11.7165,11.727,11000.0
2007-05-16 12:30:00,22.36,22.37,22.36,22.36,6400.0,11.7323,11.7375,11.7323,11.7323,6400.0
2007-05-16 12:35:00,22.36,22.37,22.36,22.37,5900.0,11.7323,11.7375,11.7323,11.7375,5900.0
2007-05-16 12:40:00,22.36,22.36,22.33,22.34,5700.0,11.7323,11.7323,11.7165,11.7218,5700.0
2007-05-16 12:45:00,22.33,22.36,22.33,22.36,6700.0,11.7165,11.7323,11.7165,11.7323,6700.0
2007-05-16 12:50:00,22.35,22.37,22.35,22.36,3200.0,11.727,11.7375,11.727,11.7323,3200.0
2007-05-16 12:55:00,22.36,22.38,22.35,22.38,8400.0,11.7323,11.7428,11.727,11.7428,8400.0
2007-05-16 13:00:00,22.38,22.38,22.35,22.35,15800.0,11.7428,11.7428,11.727,11.727,15800.0
2007-05-16 13:05:00,22.36,22.36,22.34,22.35,8800.0,11.7323,11.7323,11.7218,11.727,8800.0
2007-05-16 13:10:00,22.34,22.34,22.32,22.32,2700.0,11.7218,11.7218,11.7113,11.7113,2700.0
2007-05-16 13:15:00,22.33,22.33,22.32,22.32,3200.0,11.7165,11.7165,11.7113,11.7113,3200.0
2007-05-16 13:20:00,22.33,22.35,22.33,22.35,7400.0,11.7165,11.727,11.7165,11.727,7400.0
2007-05-16 13:25:00,22.35,22.36,22.32,22.33,13800.0,11.727,11.7323,11.7113,11.7165,13800.0
2007-05-16 13:30:00,22.33,22.36,22.32,22.36,34400.0,11.7165,11.7323,11.7113,11.7323,34400.0
2007-05-16 13:35:00,22.36,22.36,22.35,22.36,3700.0,11.7323,11.7323,11.727,11.7323,3700.0
2007-05-16 13:40:00,22.37,22.37,22.36,22.37,1500.0,11.7375,11.7375,11.7323,11.7375,1500.0
2007-05-16 13:45:00,22.37,22.39,22.35,22.35,21900.0,11.7375,11.748,11.727,11.727,21900.0
2007-05-16 13:50:00,22.34,22.35,22.34,22.34,6700.0,11.7218,11.727,11.7218,11.7218,6700.0
2007-05-16 13:55:00,22.34,22.34,22.33,22.33,2700.0,11.7218,11.7218,11.7165,11.7165,2700.0
2007-05-16 14:00:00,22.34,22.34,22.33,22.34,2600.0,11.7218,11.7218,11.7165,11.7218,2600.0
2007-05-16 14:05:00,22.34,22.35,22.34,22.35,7700.0,11.7218,11.727,11.7218,11.727,7700.0
2007-05-16 14:10:00,22.36,22.37,22.36,22.36,5200.0,11.7323,11.7375,11.7323,11.7323,5200.0
2007-05-16 14:15:00,22.36,22.37,22.35,22.36,13500.0,11.7323,11.7375,11.727,11.7323,13500.0
2007-05-16 14:20:00,22.37,22.38,22.37,22.37,7100.0,11.7375,11.7428,11.7375,11.7375,7100.0
2007-05-16 14:25:00,22.37,22.38,22.36,22.36,12300.0,11.7375,11.7428,11.7323,11.7323,12300.0
2007-05-16 14:30:00,22.37,22.38,22.36,22.37,19500.0,11.7375,11.7428,11.7323,11.7375,19500.0
2007-05-16 14:35:00,22.37,22.37,22.36,22.37,3900.0,11.7375,11.7375,11.7323,11.7375,3900.0
2007-05-16 14:40:00,22.36,22.37,22.36,22.36,1300.0,11.7323,11.7375,11.7323,11.7323,1300.0
2007-05-16 14:45:00,22.36,22.37,22.36,22.36,2700.0,11.7323,11.7375,11.7323,11.7323,2700.0
2007-05-16 14:50:00,22.36,22.36,22.35,22.35,15000.0,11.7323,11.7323,11.727,11.727,15000.0
2007-05-16 14:55:00,22.35,22.36,22.35,22.35,3400.0,11.727,11.7323,11.727,11.727,3400.0
2007-05-16 15:00:00,22.35,22.36,22.35,22.36,9900.0,11.727,11.7323,11.727,11.7323,9900.0
2007-05-16 15:05:00,22.35,22.36,22.35,22.35,8900.0,11.727,11.7323,11.727,11.727,8900.0
2007-05-16 15:10:00,22.35,22.37,22.35,22.37,9100.0,11.727,11.7375,11.727,11.7375,9100.0
2007-05-16 15:15:00,22.37,22.39,22.37,22.38,4200.0,11.7375,11.748,11.7375,11.7428,4200.0
2007-05-16 15:20:00,22.38,22.39,22.38,22.39,19500.0,11.7428,11.748,11.7428,11.748,19500.0
2007-05-16 15:25:00,22.39,22.4,22.39,22.39,4400.0,11.748,11.7532,11.748,11.748,4400.0
2007-05-16 15:30:00,22.39,22.42,22.39,22.41,18100.0,11.748,11.7637,11.748,11.7585,18100.0
2007-05-16 15:35:00,22.41,22.41,22.4,22.4,11700.0,11.7585,11.7585,11.7532,11.7532,11700.0
2007-05-16 15:40:00,22.41,22.42,22.41,22.41,21200.0,11.7585,11.7637,11.7585,11.7585,21200.0
2007-05-16 15:45:00,22.41,22.42,22.41,22.42,13900.0,11.7585,11.7637,11.7585,11.7637,13900.0
2007-05-16 15:50:00,22.42,22.42,22.4,22.4,18600.0,11.7637,11.7637,11.7532,11.7532,18600.0
2007-05-16 15:55:00,22.4,22.43,22.4,22.43,42400.0,11.7532,11.769,11.7532,11.769,42400.0
2007-05-17 09:30:00,22.43,22.43,22.22,22.36,59200.0,11.769,11.769,11.6588,11.7323,59200.0
2007-05-17 09:35:00,22.36,22.4,22.35,22.4,10100.0,11.7323,11.7532,11.727,11.7532,10100.0
2007-05-17 09:40:00,22.41,22.44,22.41,22.43,11400.0,11.7585,11.7742,11.7585,11.769,11400.0
2007-05-17 09:45:00,22.44,22.5,22.44,22.5,27500.0,11.7742,11.8057,11.7742,11.8057,27500.0
2007-05-17 09:50:00,22.49,22.5,22.47,22.47,21000.0,11.8005,11.8057,11.79,11.79,21000.0
2007-05-17 09:55:00,22.47,22.48,22.47,22.47,5400.0,11.79,11.7952,11.79,11.79,5400.0
2007-05-17 10:00:00,22.47,22.5,22.46,22.49,31000.0,11.79,11.8057,11.7847,11.8005,31000.0
2007-05-17 10:05:00,22.48,22.5,22.48,22.48,8600.0,11.7952,11.8057,11.7952,11.7952,8600.0
2007-05-17 10:10:00,22.48,22.49,22.47,22.48,18400.0,11.7952,11.8005,11.79,11.7952,18400.0
2007-05-17 10:15:00,22.48,22.49,22.46,22.46,24000.0,11.7952,11.8005,11.7847,11.7847,24000.0
2007-05-17 10:20:00,22.46,22.46,22.44,22.44,13200.0,11.7847,11.7847,11.7742,11.7742,13200.0
2007-05-17 10:25:00,22.44,22.45,22.44,22.44,14000.0,11.7742,11.7795,11.7742,11.7742,14000.0
2007-05-17 10:30:00,22.44,22.45,22.44,22.44,11400.0,11.7742,11.7795,11.7742,11.7742,11400.0
2007-05-17 10:35:00,22.44,22.44,22.43,22.44,17200.0,11.7742,11.7742,11.769,11.7742,17200.0
2007-05-17 10:40:00,22.43,22.45,22.43,22.44,41500.0,11.769,11.7795,11.769,11.7742,41500.0
2007-05-17 10:45:00,22.44,22.47,22.44,22.47,25100.0,11.7742,11.79,11.7742,11.79,25100.0
2007-05-17 10:50:00,22.47,22.48,22.46,22.46,17100.0,11.79,11.7952,11.7847,11.7847,17100.0
2007-05-17 10:55:00,22.46,22.5,22.46,22.49,20100.0,11.7847,11.8057,11.7847,11.8005,20100.0
2007-05-17 11:00:00,22.49,22.5,22.49,22.5,14900.0,11.8005,11.8057,11.8005,11.8057,14900.0
2007-05-17 11:05:00,22.49,22.53,22.49,22.52,45600.0,11.8005,11.8215,11.8005,11.8162,45600.0
2007-05-17 11:10:00,22.52,22.52,22.47,22.47,26300.0,11.8162,11.8162,11.79,11.79,26300.0
2007-05-17 11:15:00,22.48,22.48,22.44,22.44,17000.0,11.7952,11.7952,11.7742,11.7742,17000.0
2007-05-17 11:20:00,22.45,22.45,22.44,22.44,12600.0,11.7795,11.7795,11.7742,11.7742,12600.0
2007-05-17 11:25:00,22.45,22.45,22.43,22.43,31800.0,11.7795,11.7795,11.769,11.769,31800.0
2007-05-17 11:30:00,22.43,22.44,22.43,22.43,1500.0,11.769,11.7742,11.769,11.769,1500.0
2007-05-17 11:35:00,22.43,22.43,22.42,22.43,7100.0,11.769,11.769,11.7637,11.769,7100.0
2007-05-17 11:40:00,22.42,22.43,22.42,22.42,9200.0,11.7637,11.769,11.7637,11.7637,9200.0
2007-05-17 11:45:00,22.42,22.49,22.42,22.48,27000.0,11.7637,11.8005,11.7637,11.7952,27000.0
2007-05-17 11:50:00,22.47,22.48,22.46,22.46,12800.0,11.79,11.7952,11.7847,11.7847,12800.0
2007-05-17 11:55:00,22.46,22.47,22.46,22.47,6900.0,11.7847,11.79,11.7847,11.79,6900.0
2007-05-17 12:00:00,22.47,22.48,22.47,22.47,12500.0,11.79,11.7952,11.79,11.79,12500.0
2007-05-17 12:05:00,22.47,22.48,22.47,22.47,14100.0,11.79,11.7952,11.79,11.79,14100.0
2007-05-17 12:10:00,22.47,22.48,22.46,22.47,36600.0,11.79,11.7952,11.7847,11.79,36600.0
2007-05-17 12:15:00,22.47,22.48,22.47,22.48,14800.0,11.79,11.7952,11.79,11.7952,14800.0
2007-05-17 12:20:00,22.47,22.48,22.46,22.48,21500.0,11.79,11.7952,11.7847,11.7952,21500.0
2007-05-17 12:25:00,22.48,22.5,22.48,22.49,10800.0,11.7952,11.8057,11.7952,11.8005,10800.0
2007-05-17 12:30:00,22.5,22.5,22.49,22.5,5000.0,11.8057,11.8057,11.8005,11.8057,5000.0
2007-05-17 12:35:00,22.49,22.49,22.47,22.49,23200.0,11.8005,11.8005,11.79,11.8005,23200.0
2007-05-17 12:40:00,22.48,22.48,22.47,22.48,9400.0,11.7952,11.7952,11.79,11.7952,9400.0
2007-05-17 12:45:00,22.48,22.5,22.48,22.49,23200.0,11.7952,11.8057,11.7952,11.8005,23200.0
2007-05-17 12:50:00,22.49,22.5,22.49,22.5,12900.0,11.8005,11.8057,11.8005,11.8057,12900.0
2007-05-17 12:55:00,22.49,22.5,22.49,22.49,3800.0,11.8005,11.8057,11.8005,11.8005,3800.0
2007-05-17 13:00:00,22.49,22.5,22.48,22.5,17000.0,11.8005,11.8057,11.7952,11.8057,17000.0
2007-05-17 13:05:00,22.49,22.5,22.49,22.49,4200.0,11.8005,11.8057,11.8005,11.8005,4200.0
2007-05-17 13:10:00,22.5,22.5,22.48,22.5,10900.0,11.8057,11.8057,11.7952,11.8057,10900.0
2007-05-17 13:15:00,22.5,22.5,22.49,22.49,4600.0,11.8057,11.8057,11.8005,11.8005,4600.0
2007-05-17 13:20:00,22.5,22.51,22.49,22.51,13900.0,11.8057,11.811,11.8005,11.811,13900.0
2007-05-17 13:25:00,22.51,22.51,22.5,22.51,7200.0,11.811,11.811,11.8057,11.811,7200.0
2007-05-17 13:30:00,22.51,22.52,22.5,22.51,7500.0,11.811,11.8162,11.8057,11.811,7500.0
2007-05-17 13:35:00,22.52,22.52,22.48,22.48,35900.0,11.8162,11.8162,11.7952,11.7952,35900.0
2007-05-17 13:40:00,22.48,22.49,22.48,22.48,1400.0,11.7952,11.8005,11.7952,11.7952,1400.0
2007-05-17 13:45:00,22.49,22.5,22.48,22.5,6800.0,11.8005,11.8057,11.7952,11.8057,6800.0
2007-05-17 13:50:00,22.49,22.51,22.49,22.5,13500.0,11.8005,11.811,11.8005,11.8057,13500.0
2007-05-17 13:55:00,22.51,22.53,22.5,22.53,16400.0,11.811,11.8215,11.8057,11.8215,16400.0
2007-05-17 14:00:00,22.52,22.53,22.5,22.51,45800.0,11.8162,11.8215,11.8057,11.811,45800.0
2007-05-17 14:05:00,22.5,22.51,22.5,22.51,9500.0,11.8057,11.811,11.8057,11.811,9500.0
2007-05-17 14:10:00,22.5,22.5,22.47,22.47,16500.0,11.8057,11.8057,11.79,11.79,16500.0
2007-05-17 14:15:00,22.48,22.53,22.48,22.52,51700.0,11.7952,11.8215,11.7952,11.8162,51700.0
2007-05-17 14:20:00,22.52,22.52,22.5,22.5,23500.0,11.8162,11.8162,11.8057,11.8057,23500.0
2007-05-17 14:25:00,22.49,22.51,22.48,22.51,25000.0,11.8005,11.811,11.7952,11.811,25000.0
2007-05-17 14:30:00,22.51,22.52,22.5,22.52,22200.0,11.811,11.8162,11.8057,11.8162,22200.0
2007-05-17 14:35:00,22.51,22.52,22.51,22.51,10700.0,11.811,11.8162,11.811,11.811,10700.0
2007-05-17 14:40:00,22.51,22.52,22.51,22.51,6800.0,11.811,11.8162,11.811,11.811,6800.0
2007-05-17 14:45:00,22.51,22.54,22.51,22.53,11600.0,11.811,11.8267,11.811,11.8215,11600.0
2007-05-17 14:50:00,22.54,22.58,22.53,22.58,39700.0,11.8267,11.8477,11.8215,11.8477,39700.0
2007-05-17 14:55:00,22.57,22.58,22.57,22.58,13300.0,11.8424,11.8477,11.8424,11.8477,13300.0
2007-05-17 15:00:00,22.57,22.62,22.57,22.6,35500.0,11.8424,11.8687,11.8424,11.8582,35500.0
2007-05-17 15:05:00,22.61,22.61,22.58,22.6,83200.0,11.8634,11.8634,11.8477,11.8582,83200.0
2007-05-17 15:10:00,22.6,22.62,22.6,22.61,27700.0,11.8582,11.8687,11.8582,11.8634,27700.0
2007-05-17 15:15:00,22.61,22.62,22.6,22.61,16500.0,11.8634,11.8687,11.8582,11.8634,16500.0
2007-05-17 15:20:00,22.61,22.62,22.6,22.6,32000.0,11.8634,11.8687,11.8582,11.8582,32000.0
2007-05-17 15:25:00,22.6,22.61,22.6,22.6,5900.0,11.8582,11.8634,11.8582,11.8582,5900.0
2007-05-17 15:30:00,22.6,22.61,22.6,22.6,26100.0,11.8582,11.8634,11.8582,11.8582,26100.0
2007-05-17 15:35:00,22.61,22.62,22.6,22.61,58900.0,11.8634,11.8687,11.8582,11.8634,58900.0
2007-05-17 15:40:00,22.61,22.62,22.61,22.62,23100.0,11.8634,11.8687,11.8634,11.8687,23100.0
2007-05-17 15:45:00,22.61,22.62,22.61,22.61,29600.0,11.8634,11.8687,11.8634,11.8634,29600.0
2007-05-17 15:50:00,22.62,22.62,22.61,22.62,20800.0,11.8687,11.8687,11.8634,11.8687,20800.0
2007-05-17 15:55:00,22.61,22.62,22.59,22.61,58400.0,11.8634,11.8687,11.8529,11.8634,58400.0
2007-05-18 09:30:00,22.71,22.76,22.6,22.65,147800.0,11.9159,11.9421,11.8582,11.8844,147800.0
2007-05-18 09:35:00,22.65,22.69,22.61,22.62,9300.0,11.8844,11.9054,11.8634,11.8687,9300.0
2007-05-18 09:40:00,22.61,22.65,22.61,22.62,15500.0,11.8634,11.8844,11.8634,11.8687,15500.0
2007-05-18 09:45:00,22.63,22.63,22.61,22.62,9400.0,11.8739,11.8739,11.8634,11.8687,9400.0
2007-05-18 09:50:00,22.62,22.65,22.61,22.64,12900.0,11.8687,11.8844,11.8634,11.8792,12900.0
2007-05-18 09:55:00,22.64,22.65,22.63,22.64,6000.0,11.8792,11.8844,11.8739,11.8792,6000.0
2007-05-18 10:00:00,22.64,22.68,22.58,22.58,55800.0,11.8792,11.9002,11.8477,11.8477,55800.0
2007-05-18 10:05:00,22.58,22.62,22.55,22.55,73000.0,11.8477,11.8687,11.832,11.832,73000.0
2007-05-18 10:10:00,22.55,22.6,22.55,22.59,29000.0,11.832,11.8582,11.832,11.8529,29000.0
2007-05-18 10:15:00,22.59,22.6,22.57,22.57,7000.0,11.8529,11.8582,11.8424,11.8424,7000.0
2007-05-18 10:20:00,22.58,22.6,22.57,22.57,12600.0,11.8477,11.8582,11.8424,11.8424,12600.0
2007-05-18 10:25:00,22.56,22.6,22.55,22.59,80300.0,11.8372,11.8582,11.832,11.8529,80300.0
2007-05-18 10:30:00,22.59,22.6,22.58,22.58,46700.0,11.8529,11.8582,11.8477,11.8477,46700.0
2007-05-18 10:35:00,22.58,22.62,22.57,22.62,45400.0,11.8477,11.8687,11.8424,11.8687,45400.0
2007-05-18 10:40:00,22.63,22.63,22.57,22.57,19800.0,11.8739,11.8739,11.8424,11.8424,19800.0
2007-05-18 10:45:00,22.58,22.61,22.58,22.59,32300.0,11.8477,11.8634,11.8477,11.8529,32300.0
2007-05-18 10:50:00,22.59,22.59,22.58,22.59,5000.0,11.8529,11.8529,11.8477,11.8529,5000.0
2007-05-18 10:55:00,22.58,22.59,22.55,22.56,13800.0,11.8477,11.8529,11.832,11.8372,13800.0
2007-05-18 11:00:00,22.56,22.56,22.55,22.55,6900.0,11.8372,11.8372,11.832,11.832,6900.0
2007-05-18 11:05:00,22.55,22.56,22.55,22.56,7900.0,11.832,11.8372,11.832,11.8372,7900.0
2007-05-18 11:10:00,22.56,22.6,22.55,22.6,21300.0,11.8372,11.8582,11.832,11.8582,21300.0
2007-05-18 11:15:00,22.59,22.6,22.55,22.55,15900.0,11.8529,11.8582,11.832,11.832,15900.0
2007-05-18 11:20:00,22.55,22.55,22.52,22.53,25300.0,11.832,11.832,11.8162,11.8215,25300.0
2007-05-18 11:25:00,22.52,22.53,22.52,22.53,2000.0,11.8162,11.8215,11.8162,11.8215,2000.0
2007-05-18 11:30:00,22.53,22.56,22.53,22.55,18100.0,11.8215,11.8372,11.8215,11.832,18100.0
2007-05-18 11:35:00,22.55,22.55,22.53,22.55,17900.0,11.832,11.832,11.8215,11.832,17900.0
2007-05-18 11:40:00,22.55,22.55,22.53,22.53,5900.0,11.832,11.832,11.8215,11.8215,5900.0
2007-05-18 11:45:00,22.53,22.54,22.53,22.53,16500.0,11.8215,11.8267,11.8215,11.8215,16500.0
2007-05-18 11:50:00,22.54,22.55,22.53,22.55,22100.0,11.8267,11.832,11.8215,11.832,22100.0
2007-05-18 11:55:00,22.54,22.55,22.54,22.54,1900.0,11.8267,11.832,11.8267,11.8267,1900.0
2007-05-18 12:00:00,22.54,22.55,22.54,22.54,1500.0,11.8267,11.832,11.8267,11.8267,1500.0
2007-05-18 12:05:00,22.54,22.54,22.51,22.51,12000.0,11.8267,11.8267,11.811,11.811,12000.0
2007-05-18 12:10:00,22.51,22.52,22.49,22.49,26100.0,11.811,11.8162,11.8005,11.8005,26100.0
2007-05-18 12:15:00,22.49,22.49,22.46,22.47,28100.0,11.8005,11.8005,11.7847,11.79,28100.0
2007-05-18 12:20:00,22.47,22.5,22.46,22.49,27100.0,11.79,11.8057,11.7847,11.8005,27100.0
2007-05-18 12:25:00,22.5,22.5,22.47,22.5,39600.0,11.8057,11.8057,11.79,11.8057,39600.0
2007-05-18 12:30:00,22.49,22.5,22.48,22.49,16300.0,11.8005,11.8057,11.7952,11.8005,16300.0
2007-05-18 12:35:00,22.49,22.5,22.47,22.47,12900.0,11.8005,11.8057,11.79,11.79,12900.0
2007-05-18 12:40:00,22.47,22.5,22.46,22.49,42300.0,11.79,11.8057,11.7847,11.8005,42300.0
2007-05-18 12:45:00,22.5,22.51,22.48,22.5,37600.0,11.8057,11.811,11.7952,11.8057,37600.0
2007-05-18 12:50:00,22.49,22.51,22.48,22.51,6000.0,11.8005,11.811,11.7952,11.811,6000.0
2007-05-18 12:55:00,22.51,22.51,22.49,22.49,32200.0,11.811,11.811,11.8005,11.8005,32200.0
2007-05-18 13:00:00,22.49,22.5,22.48,22.48,9100.0,11.8005,11.8057,11.7952,11.7952,9100.0
2007-05-18 13:05:00,22.47,22.49,22.47,22.48,9200.0,11.79,11.8005,11.79,11.7952,9200.0
2007-05-18 13:10:00,22.48,22.5,22.48,22.5,10100.0,11.7952,11.8057,11.7952,11.8057,10100.0
2007-05-18 13:15:00,22.49,22.5,22.48,22.49,13600.0,11.8005,11.8057,11.7952,11.8005,13600.0
2007-05-18 13:20:00,22.48,22.51,22.48,22.49,20100.0,11.7952,11.811,11.7952,11.8005,20100.0
2007-05-18 13:25:00,22.48,22.51,22.48,22.49,56400.0,11.7952,11.811,11.7952,11.8005,56400.0
2007-05-18 13:30:00,22.48,22.49,22.48,22.49,2100.0,11.7952,11.8005,11.7952,11.8005,2100.0
2007-05-18 13:35:00,22.48,22.5,22.48,22.5,13000.0,11.7952,11.8057,11.7952,11.8057,13000.0
2007-05-18 13:40:00,22.49,22.51,22.49,22.51,11000.0,11.8005,11.811,11.8005,11.811,11000.0
2007-05-18 13:45:00,22.52,22.52,22.48,22.5,37700.0,11.8162,11.8162,11.7952,11.8057,37700.0
2007-05-18 13:50:00,22.5,22.52,22.49,22.49,26600.0,11.8057,11.8162,11.8005,11.8005,26600.0
2007-05-18 13:55:00,22.5,22.5,22.47,22.48,24400.0,11.8057,11.8057,11.79,11.7952,24400.0
2007-05-18 14:00:00,22.48,22.48,22.46,22.48,21000.0,11.7952,11.7952,11.7847,11.7952,21000.0
2007-05-18 14:05:00,22.47,22.49,22.47,22.47,6500.0,11.79,11.8005,11.79,11.79,6500.0
2007-05-18 14:10:00,22.47,22.49,22.47,22.48,8800.0,11.79,11.8005,11.79,11.7952,8800.0
2007-05-18 14:15:00,22.48,22.52,22.48,22.51,16500.0,11.7952,11.8162,11.7952,11.811,16500.0
2007-05-18 14:20:00,22.5,22.5,22.47,22.5,41800.0,11.8057,11.8057,11.79,11.8057,41800.0
2007-05-18 14:25:00,22.5,22.51,22.49,22.49,15100.0,11.8057,11.811,11.8005,11.8005,15100.0
2007-05-18 14:30:00,22.49,22.5,22.46,22.47,35200.0,11.8005,11.8057,11.7847,11.79,35200.0
2007-05-18 14:35:00,22.48,22.48,22.47,22.48,18000.0,11.7952,11.7952,11.79,11.7952,18000.0
2007-05-18 14:40:00,22.48,22.5,22.48,22.5,18800.0,11.7952,11.8057,11.7952,11.8057,18800.0
2007-05-18 14:45:00,22.49,22.5,22.49,22.5,2300.0,11.8005,11.8057,11.8005,11.8057,2300.0
2007-05-18 14:50:00,22.5,22.51,22.5,22.51,16900.0,11.8057,11.811,11.8057,11.811,16900.0
2007-05-18 14:55:00,22.51,22.53,22.51,22.52,13500.0,11.811,11.8215,11.811,11.8162,13500.0
2007-05-18 15:00:00,22.52,22.54,22.51,22.54,20400.0,11.8162,11.8267,11.811,11.8267,20400.0
2007-05-18 15:05:00,22.54,22.54,22.52,22.52,15400.0,11.8267,11.8267,11.8162,11.8162,15400.0
2007-05-18 15:10:00,22.53,22.53,22.52,22.52,14700.0,11.8215,11.8215,11.8162,11.8162,14700.0
2007-05-18 15:15:00,22.52,22.53,22.52,22.53,34000.0,11.8162,11.8215,11.8162,11.8215,34000.0
2007-05-18 15:20:00,22.53,22.53,22.52,22.53,19700.0,11.8215,11.8215,11.8162,11.8215,19700.0
2007-05-18 15:25:00,22.52,22.53,22.52,22.52,8100.0,11.8162,11.8215,11.8162,11.8162,8100.0
2007-05-18 15:30:00,22.53,22.55,22.52,22.54,24200.0,11.8215,11.832,11.8162,11.8267,24200.0
2007-05-18 15:35:00,22.55,22.55,22.53,22.53,34300.0,11.832,11.832,11.8215,11.8215,34300.0
2007-05-18 15:40:00,22.53,22.55,22.52,22.52,116600.0,11.8215,11.832,11.8162,11.8162,116600.0
2007-05-18 15:45:00,22.52,22.52,22.51,22.52,9300.0,11.8162,11.8162,11.811,11.8162,9300.0
2007-05-18 15:50:00,22.52,22.53,22.51,22.52,24500.0,11.8162,11.8215,11.811,11.8162,24500.0
2007-05-18 15:55:00,22.53,22.55,22.51,22.55,64500.0,11.8215,11.832,11.811,11.832,64500.0
2007-05-21 09:30:00,22.48,22.55,22.41,22.41,12200.0,11.7952,11.832,11.7585,11.7585,12200.0
2007-05-21 09:35:00,22.41,22.46,22.4,22.41,14500.0,11.7585,11.7847,11.7532,11.7585,14500.0
2007-05-21 09:40:00,22.44,22.44,22.37,22.4,20600.0,11.7742,11.7742,11.7375,11.7532,20600.0
2007-05-21 09:45:00,22.4,22.43,22.39,22.42,13800.0,11.7532,11.769,11.748,11.7637,13800.0
2007-05-21 09:50:00,22.42,22.48,22.42,22.43,16200.0,11.7637,11.7952,11.7637,11.769,16200.0
2007-05-21 09:55:00,22.44,22.48,22.43,22.46,4200.0,11.7742,11.7952,11.769,11.7847,4200.0
2007-05-21 10:00:00,22.48,22.49,22.46,22.48,3800.0,11.7952,11.8005,11.7847,11.7952,3800.0
2007-05-21 10:05:00,22.49,22.49,22.46,22.46,19200.0,11.8005,11.8005,11.7847,11.7847,19200.0
2007-05-21 10:10:00,22.46,22.51,22.46,22.5,18700.0,11.7847,11.811,11.7847,11.8057,18700.0
2007-05-21 10:15:00,22.51,22.52,22.5,22.51,9600.0,11.811,11.8162,11.8057,11.811,9600.0
2007-05-21 10:20:00,22.52,22.52,22.51,22.51,3600.0,11.8162,11.8162,11.811,11.811,3600.0
2007-05-21 10:25:00,22.51,22.51,22.5,22.5,4800.0,11.811,11.811,11.8057,11.8057,4800.0
2007-05-21 10:30:00,22.5,22.51,22.5,22.5,3800.0,11.8057,11.811,11.8057,11.8057,3800.0
2007-05-21 10:35:00,22.5,22.51,22.5,22.5,2600.0,11.8057,11.811,11.8057,11.8057,2600.0
2007-05-21 10:40:00,22.5,22.51,22.5,22.51,2600.0,11.8057,11.811,11.8057,11.811,2600.0
2007-05-21 10:45:00,22.5,22.51,22.49,22.51,19800.0,11.8057,11.811,11.8005,11.811,19800.0
2007-05-21 10:50:00,22.5,22.52,22.5,22.52,18200.0,11.8057,11.8162,11.8057,11.8162,18200.0
2007-05-21 10:55:00,22.52,22.52,22.51,22.51,3800.0,11.8162,11.8162,11.811,11.811,3800.0
2007-05-21 11:00:00,22.51,22.52,22.5,22.5,16200.0,11.811,11.8162,11.8057,11.8057,16200.0
2007-05-21 11:05:00,22.5,22.54,22.5,22.53,61600.0,11.8057,11.8267,11.8057,11.8215,61600.0
2007-05-21 11:10:00,22.53,22.53,22.52,22.53,5300.0,11.8215,11.8215,11.8162,11.8215,5300.0
2007-05-21 11:15:00,22.53,22.53,22.52,22.52,3400.0,11.8215,11.8215,11.8162,11.8162,3400.0
2007-05-21 11:20:00,22.52,22.54,22.52,22.53,10300.0,11.8162,11.8267,11.8162,11.8215,10300.0
2007-05-21 11:25:00,22.54,22.54,22.52,22.53,14600.0,11.8267,11.8267,11.8162,11.8215,14600.0
2007-05-21 11:30:00,22.52,22.53,22.5,22.51,8400.0,11.8162,11.8215,11.8057,11.811,8400.0
2007-05-21 11:35:00,22.51,22.52,22.51,22.51,800.0,11.811,11.8162,11.811,11.811,800.0
2007-05-21 11:40:00,22.51,22.53,22.51,22.52,5400.0,11.811,11.8215,11.811,11.8162,5400.0
2007-05-21 11:45:00,22.53,22.53,22.51,22.52,23500.0,11.8215,11.8215,11.811,11.8162,23500.0
2007-05-21 11:50:00,22.51,22.52,22.5,22.51,13100.0,11.811,11.8162,11.8057,11.811,13100.0
2007-05-21 11:55:00,22.51,22.52,22.51,22.52,12200.0,11.811,11.8162,11.811,11.8162,12200.0
2007-05-21 12:00:00,22.51,22.52,22.5,22.5,14400.0,11.811,11.8162,11.8057,11.8057,14400.0
2007-05-21 12:05:00,22.5,22.55,22.5,22.55,30200.0,11.8057,11.832,11.8057,11.832,30200.0
2007-05-21 12:10:00,22.56,22.58,22.54,22.54,38200.0,11.8372,11.8477,11.8267,11.8267,38200.0
2007-05-21 12:15:00,22.54,22.57,22.54,22.56,12500.0,11.8267,11.8424,11.8267,11.8372,12500.0
2007-05-21 12:20:00,22.57,22.58,22.56,22.57,24000.0,11.8424,11.8477,11.8372,11.8424,24000.0
2007-05-21 12:25:00,22.57,22.58,22.56,22.56,15500.0,11.8424,11.8477,11.8372,11.8372,15500.0
2007-05-21 12:30:00,22.56,22.57,22.55,22.56,4000.0,11.8372,11.8424,11.832,11.8372,4000.0
2007-05-21 12:35:00,22.56,22.56,22.54,22.55,18100.0,11.8372,11.8372,11.8267,11.832,18100.0
2007-05-21 12:40:00,22.54,22.54,22.52,22.53,18500.0,11.8267,11.8267,11.8162,11.8215,18500.0
2007-05-21 12:45:00,22.53,22.53,22.52,22.52,6000.0,11.8215,11.8215,11.8162,11.8162,6000.0
2007-05-21 12:50:00,22.52,22.53,22.5,22.5,22100.0,11.8162,11.8215,11.8057,11.8057,22100.0
2007-05-21 12:55:00,22.51,22.51,22.5,22.51,3700.0,11.811,11.811,11.8057,11.811,3700.0
2007-05-21 13:00:00,22.5,22.51,22.49,22.5,30200.0,11.8057,11.811,11.8005,11.8057,30200.0
2007-05-21 13:05:00,22.5,22.5,22.49,22.49,5900.0,11.8057,11.8057,11.8005,11.8005,5900.0
2007-05-21 13:10:00,22.49,22.5,22.49,22.49,7200.0,11.8005,11.8057,11.8005,11.8005,7200.0
2007-05-21 13:15:00,22.49,22.51,22.49,22.5,16000.0,11.8005,11.811,11.8005,11.8057,16000.0
2007-05-21 13:20:00,22.51,22.51,22.51,22.51,6100.0,11.811,11.811,11.811,11.811,6100.0
2007-05-21 13:25:00,22.51,22.51,22.51,22.51,900.0,11.811,11.811,11.811,11.811,900.0
2007-05-21 13:30:00,22.5,22.5,22.5,22.5,14000.0,11.8057,11.8057,11.8057,11.8057,14000.0
2007-05-21 13:35:00,22.49,22.5,22.49,22.5,3300.0,11.8005,11.8057,11.8005,11.8057,3300.0
2007-05-21 13:40:00,22.5,22.52,22.5,22.52,12500.0,11.8057,11.8162,11.8057,11.8162,12500.0
2007-05-21 13:45:00,22.51,22.52,22.51,22.52,1300.0,11.811,11.8162,11.811,11.8162,1300.0
2007-05-21 13:50:00,22.51,22.52,22.51,22.51,800.0,11.811,11.8162,11.811,11.811,800.0
2007-05-21 13:55:00,22.52,22.53,22.52,22.52,3900.0,11.8162,11.8215,11.8162,11.8162,3900.0
2007-05-21 14:00:00,22.53,22.53,22.52,22.53,2600.0,11.8215,11.8215,11.8162,11.8215,2600.0
2007-05-21 14:05:00,22.52,22.53,22.52,22.52,2600.0,11.8162,11.8215,11.8162,11.8162,2600.0
2007-05-21 14:10:00,22.52,22.53,22.52,22.53,1100.0,11.8162,11.8215,11.8162,11.8215,1100.0
2007-05-21 14:15:00,22.52,22.53,22.52,22.53,1600.0,11.8162,11.8215,11.8162,11.8215,1600.0
2007-05-21 14:20:00,22.53,22.53,22.52,22.53,5200.0,11.8215,11.8215,11.8162,11.8215,5200.0
2007-05-21 14:25:00,22.52,22.53,22.52,22.52,2200.0,11.8162,11.8215,11.8162,11.8162,2200.0
2007-05-21 14:30:00,22.52,22.53,22.52,22.53,1400.0,11.8162,11.8215,11.8162,11.8215,1400.0
2007-05-21 14:35:00,22.52,22.53,22.52,22.52,1600.0,11.8162,11.8215,11.8162,11.8162,1600.0
2007-05-21 14:40:00,22.52,22.53,22.52,22.52,2800.0,11.8162,11.8215,11.8162,11.8162,2800.0
2007-05-21 14:45:00,22.53,22.53,22.52,22.53,4300.0,11.8215,11.8215,11.8162,11.8215,4300.0
2007-05-21 14:50:00,22.53,22.54,22.53,22.53,5800.0,11.8215,11.8267,11.8215,11.8215,5800.0
2007-05-21 14:55:00,22.54,22.54,22.5,22.51,22800.0,11.8267,11.8267,11.8057,11.811,22800.0
2007-05-21 15:00:00,22.51,22.51,22.5,22.51,7800.0,11.811,11.811,11.8057,11.811,7800.0
2007-05-21 15:05:00,22.5,22.5,22.49,22.49,25200.0,11.8057,11.8057,11.8005,11.8005,25200.0
2007-05-21 15:10:00,22.49,22.52,22.49,22.52,18200.0,11.8005,11.8162,11.8005,11.8162,18200.0
2007-05-21 15:15:00,22.52,22.53,22.51,22.53,8200.0,11.8162,11.8215,11.811,11.8215,8200.0
2007-05-21 15:20:00,22.52,22.53,22.5,22.51,30900.0,11.8162,11.8215,11.8057,11.811,30900.0
2007-05-21 15:25:00,22.51,22.52,22.5,22.5,21900.0,11.811,11.8162,11.8057,11.8057,21900.0
2007-05-21 15:30:00,22.5,22.51,22.49,22.5,18300.0,11.8057,11.811,11.8005,11.8057,18300.0
2007-05-21 15:35:00,22.51,22.52,22.5,22.52,6900.0,11.811,11.8162,11.8057,11.8162,6900.0
2007-05-21 15:40:00,22.52,22.53,22.52,22.53,18900.0,11.8162,11.8215,11.8162,11.8215,18900.0
2007-05-21 15:45:00,22.53,22.53,22.52,22.52,10100.0,11.8215,11.8215,11.8162,11.8162,10100.0
2007-05-21 15:50:00,22.53,22.53,22.52,22.52,26900.0,11.8215,11.8215,11.8162,11.8162,26900.0
2007-05-21 15:55:00,22.52,22.53,22.52,22.52,28500.0,11.8162,11.8215,11.8162,11.8162,28500.0
2007-05-22 09:30:00,22.59,22.59,22.44,22.44,26800.0,11.8529,11.8529,11.7742,11.7742,26800.0
2007-05-22 09:35:00,22.45,22.49,22.44,22.47,14400.0,11.7795,11.8005,11.7742,11.79,14400.0
2007-05-22 09:40:00,22.46,22.48,22.45,22.45,14700.0,11.7847,11.7952,11.7795,11.7795,14700.0
2007-05-22 09:45:00,22.45,22.47,22.45,22.46,6500.0,11.7795,11.79,11.7795,11.7847,6500.0
2007-05-22 09:50:00,22.46,22.47,22.44,22.45,19500.0,11.7847,11.79,11.7742,11.7795,19500.0
2007-05-22 09:55:00,22.45,22.46,22.45,22.46,7500.0,11.7795,11.7847,11.7795,11.7847,7500.0
2007-05-22 10:00:00,22.46,22.47,22.46,22.46,6700.0,11.7847,11.79,11.7847,11.7847,6700.0
2007-05-22 10:05:00,22.46,22.47,22.45,22.45,10700.0,11.7847,11.79,11.7795,11.7795,10700.0
2007-05-22 10:10:00,22.45,22.46,22.44,22.45,8800.0,11.7795,11.7847,11.7742,11.7795,8800.0
2007-05-22 10:15:00,22.45,22.46,22.42,22.42,29200.0,11.7795,11.7847,11.7637,11.7637,29200.0
2007-05-22 10:20:00,22.43,22.45,22.41,22.43,22600.0,11.769,11.7795,11.7585,11.769,22600.0
2007-05-22 10:25:00,22.44,22.47,22.43,22.46,47400.0,11.7742,11.79,11.769,11.7847,47400.0
2007-05-22 10:30:00,22.46,22.49,22.46,22.47,13600.0,11.7847,11.8005,11.7847,11.79,13600.0
2007-05-22 10:35:00,22.47,22.48,22.44,22.45,23500.0,11.79,11.7952,11.7742,11.7795,23500.0
2007-05-22 10:40:00,22.45,22.48,22.44,22.48,12800.0,11.7795,11.7952,11.7742,11.7952,12800.0
2007-05-22 10:45:00,22.47,22.48,22.46,22.47,9400.0,11.79,11.7952,11.7847,11.79,9400.0
2007-05-22 10:50:00,22.47,22.48,22.46,22.47,4100.0,11.79,11.7952,11.7847,11.79,4100.0
2007-05-22 10:55:00,22.46,22.5,22.46,22.49,67800.0,11.7847,11.8057,11.7847,11.8005,67800.0
2007-05-22 11:00:00,22.49,22.49,22.46,22.46,29900.0,11.8005,11.8005,11.7847,11.7847,29900.0
2007-05-22 11:05:00,22.46,22.47,22.45,22.45,3100.0,11.7847,11.79,11.7795,11.7795,3100.0
2007-05-22 11:10:00,22.45,22.47,22.45,22.46,13500.0,11.7795,11.79,11.7795,11.7847,13500.0
2007-05-22 11:15:00,22.46,22.46,22.45,22.46,2800.0,11.7847,11.7847,11.7795,11.7847,2800.0
2007-05-22 11:20:00,22.45,22.49,22.45,22.47,33600.0,11.7795,11.8005,11.7795,11.79,33600.0
2007-05-22 11:25:00,22.46,22.48,22.46,22.47,19600.0,11.7847,11.7952,11.7847,11.79,19600.0
2007-05-22 11:30:00,22.47,22.48,22.47,22.47,2300.0,11.79,11.7952,11.79,11.79,2300.0
2007-05-22 11:35:00,22.47,22.47,22.45,22.45,24400.0,11.79,11.79,11.7795,11.7795,24400.0
2007-05-22 11:40:00,22.46,22.46,22.45,22.45,2700.0,11.7847,11.7847,11.7795,11.7795,2700.0
2007-05-22 11:45:00,22.45,22.46,22.45,22.45,3600.0,11.7795,11.7847,11.7795,11.7795,3600.0
2007-05-22 11:50:00,22.45,22.46,22.45,22.45,2400.0,11.7795,11.7847,11.7795,11.7795,2400.0
2007-05-22 11:55:00,22.45,22.47,22.45,22.46,6800.0,11.7795,11.79,11.7795,11.7847,6800.0
2007-05-22 12:00:00,22.46,22.46,22.45,22.45,8900.0,11.7847,11.7847,11.7795,11.7795,8900.0
2007-05-22 12:05:00,22.45,22.47,22.45,22.46,5700.0,11.7795,11.79,11.7795,11.7847,5700.0
2007-05-22 12:10:00,22.46,22.46,22.45,22.46,12200.0,11.7847,11.7847,11.7795,11.7847,12200.0
2007-05-22 12:15:00,22.45,22.45,22.45,22.45,8300.0,11.7795,11.7795,11.7795,11.7795,8300.0
2007-05-22 12:20:00,22.45,22.46,22.45,22.46,4000.0,11.7795,11.7847,11.7795,11.7847,4000.0
2007-05-22 12:25:00,22.46,22.47,22.45,22.47,13300.0,11.7847,11.79,11.7795,11.79,13300.0
2007-05-22 12:30:00,22.46,22.47,22.46,22.47,6500.0,11.7847,11.79,11.7847,11.79,6500.0
2007-05-22 12:35:00,22.47,22.48,22.46,22.46,13300.0,11.79,11.7952,11.7847,11.7847,13300.0
2007-05-22 12:40:00,22.46,22.48,22.46,22.47,13400.0,11.7847,11.7952,11.7847,11.79,13400.0
2007-05-22 12:45:00,22.47,22.47,22.47,22.47,2700.0,11.79,11.79,11.79,11.79,2700.0
2007-05-22 12:50:00,22.47,22.49,22.46,22.49,18900.0,11.79,11.8005,11.7847,11.8005,18900.0
2007-05-22 12:55:00,22.5,22.5,22.49,22.49,16800.0,11.8057,11.8057,11.8005,11.8005,16800.0
2007-05-22 13:00:00,22.5,22.5,22.49,22.49,7300.0,11.8057,11.8057,11.8005,11.8005,7300.0
2007-05-22 13:05:00,22.49,22.5,22.49,22.5,2000.0,11.8005,11.8057,11.8005,11.8057,2000.0
2007-05-22 13:10:00,22.49,22.5,22.49,22.49,8800.0,11.8005,11.8057,11.8005,11.8005,8800.0
2007-05-22 13:15:00,22.49,22.5,22.47,22.48,12100.0,11.8005,11.8057,11.79,11.7952,12100.0
2007-05-22 13:20:00,22.47,22.48,22.47,22.47,1800.0,11.79,11.7952,11.79,11.79,1800.0
2007-05-22 13:25:00,22.47,22.48,22.46,22.47,14200.0,11.79,11.7952,11.7847,11.79,14200.0
2007-05-22 13:30:00,22.46,22.47,22.46,22.47,8500.0,11.7847,11.79,11.7847,11.79,8500.0
2007-05-22 13:35:00,22.46,22.47,22.46,22.47,31100.0,11.7847,11.79,11.7847,11.79,31100.0
2007-05-22 13:40:00,22.46,22.46,22.45,22.45,22000.0,11.7847,11.7847,11.7795,11.7795,22000.0
2007-05-22 13:45:00,22.46,22.46,22.45,22.45,4400.0,11.7847,11.7847,11.7795,11.7795,4400.0
2007-05-22 13:50:00,22.46,22.5,22.46,22.47,35200.0,11.7847,11.8057,11.7847,11.79,35200.0
2007-05-22 13:55:00,22.47,22.47,22.46,22.46,21600.0,11.79,11.79,11.7847,11.7847,21600.0
2007-05-22 14:00:00,22.46,22.47,22.46,22.47,5600.0,11.7847,11.79,11.7847,11.79,5600.0
2007-05-22 14:05:00,22.46,22.48,22.46,22.48,34800.0,11.7847,11.7952,11.7847,11.7952,34800.0
2007-05-22 14:10:00,22.47,22.47,22.45,22.46,43100.0,11.79,11.79,11.7795,11.7847,43100.0
2007-05-22 14:15:00,22.46,22.47,22.45,22.47,9400.0,11.7847,11.79,11.7795,11.79,9400.0
2007-05-22 14:20:00,22.46,22.47,22.46,22.46,12700.0,11.7847,11.79,11.7847,11.7847,12700.0
2007-05-22 14:25:00,22.46,22.46,22.45,22.46,45300.0,11.7847,11.7847,11.7795,11.7847,45300.0
2007-05-22 14:30:00,22.46,22.46,22.45,22.45,10900.0,11.7847,11.7847,11.7795,11.7795,10900.0
2007-05-22 14:35:00,22.46,22.46,22.42,22.42,22100.0,11.7847,11.7847,11.7637,11.7637,22100.0
2007-05-22 14:40:00,22.42,22.42,22.4,22.42,37400.0,11.7637,11.7637,11.7532,11.7637,37400.0
2007-05-22 14:45:00,22.42,22.44,22.42,22.44,6900.0,11.7637,11.7742,11.7637,11.7742,6900.0
2007-05-22 14:50:00,22.44,22.47,22.43,22.46,21600.0,11.7742,11.79,11.769,11.7847,21600.0
2007-05-22 14:55:00,22.45,22.47,22.44,22.47,27000.0,11.7795,11.79,11.7742,11.79,27000.0
2007-05-22 15:00:00,22.46,22.47,22.46,22.47,1700.0,11.7847,11.79,11.7847,11.79,1700.0
2007-05-22 15:05:00,22.46,22.49,22.46,22.49,15000.0,11.7847,11.8005,11.7847,11.8005,15000.0
2007-05-22 15:10:00,22.48,22.49,22.47,22.48,30700.0,11.7952,11.8005,11.79,11.7952,30700.0
2007-05-22 15:15:00,22.47,22.49,22.47,22.47,38600.0,11.79,11.8005,11.79,11.79,38600.0
2007-05-22 15:20:00,22.48,22.49,22.47,22.47,49900.0,11.7952,11.8005,11.79,11.79,49900.0
2007-05-22 15:25:00,22.47,22.48,22.44,22.45,35700.0,11.79,11.7952,11.7742,11.7795,35700.0
2007-05-22 15:30:00,22.45,22.46,22.44,22.44,36800.0,11.7795,11.7847,11.7742,11.7742,36800.0
2007-05-22 15:35:00,22.44,22.46,22.42,22.45,46300.0,11.7742,11.7847,11.7637,11.7795,46300.0
2007-05-22 15:40:00,22.45,22.46,22.44,22.44,45600.0,11.7795,11.7847,11.7742,11.7742,45600.0
2007-05-22 15:45:00,22.44,22.46,22.44,22.44,15700.0,11.7742,11.7847,11.7742,11.7742,15700.0
2007-05-22 15:50:00,22.45,22.45,22.4,22.4,99800.0,11.7795,11.7795,11.7532,11.7532,99800.0
2007-05-22 15:55:00,22.4,22.41,22.39,22.41,112500.0,11.7532,11.7585,11.748,11.7585,112500.0
2007-05-23 09:30:00,22.44,22.47,22.41,22.44,21300.0,11.7742,11.79,11.7585,11.7742,21300.0
2007-05-23 09:35:00,22.42,22.45,22.34,22.34,19600.0,11.7637,11.7795,11.7218,11.7218,19600.0
2007-05-23 09:40:00,22.34,22.38,22.32,22.36,27900.0,11.7218,11.7428,11.7113,11.7323,27900.0
2007-05-23 09:45:00,22.36,22.38,22.35,22.38,8000.0,11.7323,11.7428,11.727,11.7428,8000.0
2007-05-23 09:50:00,22.39,22.41,22.39,22.4,19900.0,11.748,11.7585,11.748,11.7532,19900.0
2007-05-23 09:55:00,22.41,22.48,22.39,22.43,16100.0,11.7585,11.7952,11.748,11.769,16100.0
2007-05-23 10:00:00,22.42,22.44,22.41,22.42,12900.0,11.7637,11.7742,11.7585,11.7637,12900.0
2007-05-23 10:05:00,22.43,22.43,22.38,22.4,14300.0,11.769,11.769,11.7428,11.7532,14300.0
2007-05-23 10:10:00,22.4,22.4,22.36,22.36,14500.0,11.7532,11.7532,11.7323,11.7323,14500.0
2007-05-23 10:15:00,22.36,22.39,22.35,22.37,38300.0,11.7323,11.748,11.727,11.7375,38300.0
2007-05-23 10:20:00,22.38,22.39,22.37,22.38,7600.0,11.7428,11.748,11.7375,11.7428,7600.0
2007-05-23 10:25:00,22.39,22.39,22.38,22.39,5100.0,11.748,11.748,11.7428,11.748,5100.0
2007-05-23 10:30:00,22.38,22.43,22.38,22.41,30900.0,11.7428,11.769,11.7428,11.7585,30900.0
2007-05-23 10:35:00,22.42,22.43,22.41,22.43,9600.0,11.7637,11.769,11.7585,11.769,9600.0
2007-05-23 10:40:00,22.43,22.43,22.4,22.41,24600.0,11.769,11.769,11.7532,11.7585,24600.0
2007-05-23 10:45:00,22.4,22.41,22.39,22.39,10900.0,11.7532,11.7585,11.748,11.748,10900.0
2007-05-23 10:50:00,22.39,22.41,22.39,22.4,18100.0,11.748,11.7585,11.748,11.7532,18100.0
2007-05-23 10:55:00,22.39,22.4,22.39,22.39,1000.0,11.748,11.7532,11.748,11.748,1000.0
2007-05-23 11:00:00,22.39,22.4,22.39,22.4,7100.0,11.748,11.7532,11.748,11.7532,7100.0
2007-05-23 11:05:00,22.4,22.41,22.4,22.4,4200.0,11.7532,11.7585,11.7532,11.7532,4200.0
2007-05-23 11:10:00,22.4,22.4,22.39,22.39,21900.0,11.7532,11.7532,11.748,11.748,21900.0
2007-05-23 11:15:00,22.4,22.4,22.38,22.39,16400.0,11.7532,11.7532,11.7428,11.748,16400.0
2007-05-23 11:20:00,22.38,22.39,22.38,22.39,4500.0,11.7428,11.748,11.7428,11.748,4500.0
2007-05-23 11:25:00,22.38,22.38,22.35,22.35,21400.0,11.7428,11.7428,11.727,11.727,21400.0
2007-05-23 11:30:00,22.35,22.36,22.35,22.36,9300.0,11.727,11.7323,11.727,11.7323,9300.0
2007-05-23 11:35:00,22.35,22.38,22.35,22.37,10600.0,11.727,11.7428,11.727,11.7375,10600.0
2007-05-23 11:40:00,22.38,22.38,22.37,22.37,3400.0,11.7428,11.7428,11.7375,11.7375,3400.0
2007-05-23 11:45:00,22.38,22.38,22.37,22.38,3700.0,11.7428,11.7428,11.7375,11.7428,3700.0
2007-05-23 11:50:00,22.38,22.38,22.36,22.36,9800.0,11.7428,11.7428,11.7323,11.7323,9800.0
2007-05-23 11:55:00,22.37,22.39,22.36,22.38,62100.0,11.7375,11.748,11.7323,11.7428,62100.0
2007-05-23 12:00:00,22.38,22.39,22.38,22.38,1700.0,11.7428,11.748,11.7428,11.7428,1700.0
2007-05-23 12:05:00,22.39,22.4,22.39,22.39,7500.0,11.748,11.7532,11.748,11.748,7500.0
2007-05-23 12:10:00,22.38,22.39,22.38,22.39,1400.0,11.7428,11.748,11.7428,11.748,1400.0
2007-05-23 12:15:00,22.39,22.41,22.38,22.41,12200.0,11.748,11.7585,11.7428,11.7585,12200.0
2007-05-23 12:20:00,22.41,22.43,22.39,22.39,12700.0,11.7585,11.769,11.748,11.748,12700.0
2007-05-23 12:25:00,22.39,22.4,22.39,22.39,3500.0,11.748,11.7532,11.748,11.748,3500.0
2007-05-23 12:30:00,22.38,22.39,22.38,22.38,1800.0,11.7428,11.748,11.7428,11.7428,1800.0
2007-05-23 12:35:00,22.38,22.39,22.37,22.37,6100.0,11.7428,11.748,11.7375,11.7375,6100.0
2007-05-23 12:40:00,22.37,22.38,22.37,22.38,2300.0,11.7375,11.7428,11.7375,11.7428,2300.0
2007-05-23 12:45:00,22.38,22.38,22.37,22.37,6400.0,11.7428,11.7428,11.7375,11.7375,6400.0
2007-05-23 12:50:00,22.37,22.43,22.37,22.41,57400.0,11.7375,11.769,11.7375,11.7585,57400.0
2007-05-23 12:55:00,22.41,22.41,22.4,22.4,7100.0,11.7585,11.7585,11.7532,11.7532,7100.0
2007-05-23 13:00:00,22.4,22.43,22.4,22.43,9700.0,11.7532,11.769,11.7532,11.769,9700.0
2007-05-23 13:05:00,22.43,22.47,22.43,22.46,31700.0,11.769,11.79,11.769,11.7847,31700.0
2007-05-23 13:10:00,22.47,22.49,22.46,22.46,19600.0,11.79,11.8005,11.7847,11.7847,19600.0
2007-05-23 13:15:00,22.46,22.47,22.45,22.45,6200.0,11.7847,11.79,11.7795,11.7795,6200.0
2007-05-23 13:20:00,22.45,22.46,22.43,22.45,24400.0,11.7795,11.7847,11.769,11.7795,24400.0
2007-05-23 13:25:00,22.45,22.47,22.45,22.46,7300.0,11.7795,11.79,11.7795,11.7847,7300.0
2007-05-23 13:30:00,22.46,22.47,22.46,22.46,4300.0,11.7847,11.79,11.7847,11.7847,4300.0
2007-05-23 13:35:00,22.46,22.47,22.46,22.46,3000.0,11.7847,11.79,11.7847,11.7847,3000.0
2007-05-23 13:40:00,22.46,22.47,22.45,22.45,9100.0,11.7847,11.79,11.7795,11.7795,9100.0
2007-05-23 13:45:00,22.45,22.46,22.45,22.45,2900.0,11.7795,11.7847,11.7795,11.7795,2900.0
2007-05-23 13:50:00,22.46,22.47,22.45,22.46,8200.0,11.7847,11.79,11.7795,11.7847,8200.0
2007-05-23 13:55:00,22.46,22.47,22.45,22.45,7600.0,11.7847,11.79,11.7795,11.7795,7600.0
2007-05-23 14:00:00,22.45,22.46,22.43,22.43,8000.0,11.7795,11.7847,11.769,11.769,8000.0
2007-05-23 14:05:00,22.44,22.45,22.43,22.44,20000.0,11.7742,11.7795,11.769,11.7742,20000.0
2007-05-23 14:10:00,22.44,22.44,22.43,22.43,22500.0,11.7742,11.7742,11.769,11.769,22500.0
2007-05-23 14:15:00,22.43,22.44,22.41,22.41,43300.0,11.769,11.7742,11.7585,11.7585,43300.0
2007-05-23 14:20:00,22.41,22.41,22.39,22.4,25300.0,11.7585,11.7585,11.748,11.7532,25300.0
2007-05-23 14:25:00,22.4,22.4,22.36,22.36,9800.0,11.7532,11.7532,11.7323,11.7323,9800.0
2007-05-23 14:30:00,22.36,22.42,22.36,22.39,52300.0,11.7323,11.7637,11.7323,11.748,52300.0
2007-05-23 14:35:00,22.4,22.4,22.38,22.38,4100.0,11.7532,11.7532,11.7428,11.7428,4100.0
2007-05-23 14:40:00,22.38,22.39,22.37,22.38,17000.0,11.7428,11.748,11.7375,11.7428,17000.0
2007-05-23 14:45:00,22.39,22.43,22.39,22.41,16800.0,11.748,11.769,11.748,11.7585,16800.0
2007-05-23 14:50:00,22.41,22.41,22.39,22.39,13800.0,11.7585,11.7585,11.748,11.748,13800.0
2007-05-23 14:55:00,22.39,22.44,22.39,22.4,18500.0,11.748,11.7742,11.748,11.7532,18500.0
2007-05-23 15:00:00,22.41,22.41,22.39,22.39,7000.0,11.7585,11.7585,11.748,11.748,7000.0
2007-05-23 15:05:00,22.39,22.41,22.39,22.4,7400.0,11.748,11.7585,11.748,11.7532,7400.0
2007-05-23 15:10:00,22.4,22.4,22.37,22.37,17000.0,11.7532,11.7532,11.7375,11.7375,17000.0
2007-05-23 15:15:00,22.37,22.4,22.37,22.4,19500.0,11.7375,11.7532,11.7375,11.7532,19500.0
2007-05-23 15:20:00,22.39,22.4,22.37,22.4,18700.0,11.748,11.7532,11.7375,11.7532,18700.0
2007-05-23 15:25:00,22.4,22.42,22.39,22.41,29500.0,11.7532,11.7637,11.748,11.7585,29500.0
2007-05-23 15:30:00,22.41,22.41,22.38,22.4,18100.0,11.7585,11.7585,11.7428,11.7532,18100.0
2007-05-23 15:35:00,22.39,22.42,22.39,22.41,41800.0,11.748,11.7637,11.748,11.7585,41800.0
2007-05-23 15:40:00,22.41,22.42,22.39,22.39,16700.0,11.7585,11.7637,11.748,11.748,16700.0
2007-05-23 15:45:00,22.39,22.4,22.37,22.37,13300.0,11.748,11.7532,11.7375,11.7375,13300.0
2007-05-23 15:50:00,22.37,22.38,22.36,22.37,16900.0,11.7375,11.7428,11.7323,11.7375,16900.0
2007-05-23 15:55:00,22.36,22.37,22.33,22.36,51200.0,11.7323,11.7375,11.7165,11.7323,51200.0
2007-05-24 09:30:00,22.43,22.43,22.3,22.3,25800.0,11.769,11.769,11.7008,11.7008,25800.0
2007-05-24 09:35:00,22.3,22.32,22.3,22.3,3200.0,11.7008,11.7113,11.7008,11.7008,3200.0
2007-05-24 09:40:00,22.3,22.31,22.29,22.31,4700.0,11.7008,11.706,11.6955,11.706,4700.0
2007-05-24 09:45:00,22.31,22.33,22.3,22.31,6700.0,11.706,11.7165,11.7008,11.706,6700.0
2007-05-24 09:50:00,22.31,22.37,22.31,22.36,19200.0,11.706,11.7375,11.706,11.7323,19200.0
2007-05-24 09:55:00,22.37,22.38,22.32,22.34,15400.0,11.7375,11.7428,11.7113,11.7218,15400.0
2007-05-24 10:00:00,22.34,22.43,22.34,22.42,16800.0,11.7218,11.769,11.7218,11.7637,16800.0
2007-05-24 10:05:00,22.4,22.47,22.4,22.45,27200.0,11.7532,11.79,11.7532,11.7795,27200.0
2007-05-24 10:10:00,22.44,22.48,22.44,22.44,16900.0,11.7742,11.7952,11.7742,11.7742,16900.0
2007-05-24 10:15:00,22.43,22.44,22.43,22.43,5000.0,11.769,11.7742,11.769,11.769,5000.0
2007-05-24 10:20:00,22.43,22.44,22.43,22.44,7300.0,11.769,11.7742,11.769,11.7742,7300.0
2007-05-24 10:25:00,22.43,22.45,22.4,22.44,22500.0,11.769,11.7795,11.7532,11.7742,22500.0
2007-05-24 10:30:00,22.45,22.45,22.39,22.39,44500.0,11.7795,11.7795,11.748,11.748,44500.0
2007-05-24 10:35:00,22.4,22.42,22.37,22.37,31800.0,11.7532,11.7637,11.7375,11.7375,31800.0
2007-05-24 10:40:00,22.37,22.39,22.35,22.36,14900.0,11.7375,11.748,11.727,11.7323,14900.0
2007-05-24 10:45:00,22.36,22.38,22.35,22.37,16600.0,11.7323,11.7428,11.727,11.7375,16600.0
2007-05-24 10:50:00,22.36,22.37,22.35,22.35,13400.0,11.7323,11.7375,11.727,11.727,13400.0
2007-05-24 10:55:00,22.35,22.35,22.31,22.32,22200.0,11.727,11.727,11.706,11.7113,22200.0
2007-05-24 11:00:00,22.33,22.33,22.32,22.32,9700.0,11.7165,11.7165,11.7113,11.7113,9700.0
2007-05-24 11:05:00,22.32,22.4,22.32,22.39,13000.0,11.7113,11.7532,11.7113,11.748,13000.0
2007-05-24 11:10:00,22.39,22.4,22.38,22.38,10900.0,11.748,11.7532,11.7428,11.7428,10900.0
2007-05-24 11:15:00,22.39,22.39,22.33,22.33,16800.0,11.748,11.748,11.7165,11.7165,16800.0
2007-05-24 11:20:00,22.33,22.36,22.32,22.36,12100.0,11.7165,11.7323,11.7113,11.7323,12100.0
2007-05-24 11:25:00,22.35,22.35,22.27,22.27,19100.0,11.727,11.727,11.685,11.685,19100.0
2007-05-24 11:30:00,22.28,22.33,22.27,22.31,41200.0,11.6903,11.7165,11.685,11.706,41200.0
2007-05-24 11:35:00,22.3,22.32,22.29,22.32,18400.0,11.7008,11.7113,11.6955,11.7113,18400.0
2007-05-24 11:40:00,22.32,22.33,22.29,22.32,18900.0,11.7113,11.7165,11.6955,11.7113,18900.0
2007-05-24 11:45:00,22.32,22.33,22.31,22.32,14900.0,11.7113,11.7165,11.706,11.7113,14900.0
2007-05-24 11:50:00,22.32,22.33,22.32,22.32,1900.0,11.7113,11.7165,11.7113,11.7113,1900.0
2007-05-24 11:55:00,22.33,22.33,22.3,22.32,16500.0,11.7165,11.7165,11.7008,11.7113,16500.0
2007-05-24 12:00:00,22.32,22.38,22.31,22.35,54500.0,11.7113,11.7428,11.706,11.727,54500.0
2007-05-24 12:05:00,22.35,22.37,22.34,22.34,7200.0,11.727,11.7375,11.7218,11.7218,7200.0
2007-05-24 12:10:00,22.33,22.33,22.32,22.32,1800.0,11.7165,11.7165,11.7113,11.7113,1800.0
2007-05-24 12:15:00,22.32,22.34,22.32,22.33,5000.0,11.7113,11.7218,11.7113,11.7165,5000.0
2007-05-24 12:20:00,22.32,22.33,22.3,22.32,11600.0,11.7113,11.7165,11.7008,11.7113,11600.0
2007-05-24 12:25:00,22.32,22.35,22.3,22.34,14000.0,11.7113,11.727,11.7008,11.7218,14000.0
2007-05-24 12:30:00,22.34,22.34,22.27,22.28,21400.0,11.7218,11.7218,11.685,11.6903,21400.0
2007-05-24 12:35:00,22.28,22.29,22.27,22.28,18900.0,11.6903,11.6955,11.685,11.6903,18900.0
2007-05-24 12:40:00,22.28,22.29,22.27,22.28,10700.0,11.6903,11.6955,11.685,11.6903,10700.0
2007-05-24 12:45:00,22.28,22.31,22.28,22.31,8900.0,11.6903,11.706,11.6903,11.706,8900.0
2007-05-24 12:50:00,22.31,22.31,22.27,22.28,8600.0,11.706,11.706,11.685,11.6903,8600.0
2007-05-24 12:55:00,22.28,22.31,22.28,22.3,5800.0,11.6903,11.706,11.6903,11.7008,5800.0
2007-05-24 13:00:00,22.3,22.31,22.3,22.31,4500.0,11.7008,11.706,11.7008,11.706,4500.0
2007-05-24 13:05:00,22.31,22.32,22.3,22.3,8100.0,11.706,11.7113,11.7008,11.7008,8100.0
2007-05-24 13:10:00,22.31,22.31,22.3,22.3,6300.0,11.706,11.706,11.7008,11.7008,6300.0
2007-05-24 13:15:00,22.3,22.32,22.29,22.31,16700.0,11.7008,11.7113,11.6955,11.706,16700.0
2007-05-24 13:20:00,22.3,22.33,22.3,22.32,11700.0,11.7008,11.7165,11.7008,11.7113,11700.0
2007-05-24 13:25:00,22.33,22.33,22.31,22.32,4900.0,11.7165,11.7165,11.706,11.7113,4900.0
2007-05-24 13:30:00,22.32,22.32,22.28,22.3,19100.0,11.7113,11.7113,11.6903,11.7008,19100.0
2007-05-24 13:35:00,22.3,22.31,22.28,22.28,7300.0,11.7008,11.706,11.6903,11.6903,7300.0
2007-05-24 13:40:00,22.29,22.32,22.28,22.32,5000.0,11.6955,11.7113,11.6903,11.7113,5000.0
2007-05-24 13:45:00,22.32,22.35,22.32,22.32,11000.0,11.7113,11.727,11.7113,11.7113,11000.0
2007-05-24 13:50:00,22.33,22.35,22.33,22.35,10000.0,11.7165,11.727,11.7165,11.727,10000.0
2007-05-24 13:55:00,22.35,22.39,22.34,22.39,13900.0,11.727,11.748,11.7218,11.748,13900.0
2007-05-24 14:00:00,22.39,22.39,22.33,22.34,29500.0,11.748,11.748,11.7165,11.7218,29500.0
2007-05-24 14:05:00,22.34,22.35,22.32,22.33,7500.0,11.7218,11.727,11.7113,11.7165,7500.0
2007-05-24 14:10:00,22.33,22.34,22.29,22.29,13700.0,11.7165,11.7218,11.6955,11.6955,13700.0
2007-05-24 14:15:00,22.29,22.3,22.29,22.3,3000.0,11.6955,11.7008,11.6955,11.7008,3000.0
2007-05-24 14:20:00,22.3,22.31,22.3,22.31,9000.0,11.7008,11.706,11.7008,11.706,9000.0
2007-05-24 14:25:00,22.3,22.3,22.28,22.29,17200.0,11.7008,11.7008,11.6903,11.6955,17200.0
2007-05-24 14:30:00,22.28,22.3,22.28,22.3,13100.0,11.6903,11.7008,11.6903,11.7008,13100.0
2007-05-24 14:35:00,22.29,22.29,22.26,22.26,16700.0,11.6955,11.6955,11.6798,11.6798,16700.0
2007-05-24 14:40:00,22.26,22.29,22.26,22.29,41400.0,11.6798,11.6955,11.6798,11.6955,41400.0
2007-05-24 14:45:00,22.27,22.29,22.25,22.29,51000.0,11.685,11.6955,11.6745,11.6955,51000.0
2007-05-24 14:50:00,22.28,22.28,22.25,22.26,26600.0,11.6903,11.6903,11.6745,11.6798,26600.0
2007-05-24 14:55:00,22.27,22.27,22.23,22.24,19000.0,11.685,11.685,11.664,11.6693,19000.0
2007-05-24 15:00:00,22.24,22.29,22.24,22.26,18700.0,11.6693,11.6955,11.6693,11.6798,18700.0
2007-05-24 15:05:00,22.27,22.28,22.23,22.28,24900.0,11.685,11.6903,11.664,11.6903,24900.0
2007-05-24 15:10:00,22.29,22.29,22.22,22.24,20600.0,11.6955,11.6955,11.6588,11.6693,20600.0
2007-05-24 15:15:00,22.25,22.27,22.23,22.23,14400.0,11.6745,11.685,11.664,11.664,14400.0
2007-05-24 15:20:00,22.23,22.26,22.23,22.26,14800.0,11.664,11.6798,11.664,11.6798,14800.0
2007-05-24 15:25:00,22.25,22.26,22.23,22.26,18700.0,11.6745,11.6798,11.664,11.6798,18700.0
2007-05-24 15:30:00,22.25,22.26,22.23,22.23,12500.0,11.6745,11.6798,11.664,11.664,12500.0
2007-05-24 15:35:00,22.24,22.24,22.21,22.21,11000.0,11.6693,11.6693,11.6536,11.6536,11000.0
2007-05-24 15:40:00,22.22,22.23,22.21,22.23,17600.0,11.6588,11.664,11.6536,11.664,17600.0
2007-05-24 15:45:00,22.23,22.25,22.23,22.24,25500.0,11.664,11.6745,11.664,11.6693,25500.0
2007-05-24 15:50:00,22.24,22.25,22.24,22.25,27800.0,11.6693,11.6745,11.6693,11.6745,27800.0
2007-05-24 15:55:00,22.25,22.25,22.23,22.23,42700.0,11.6745,11.6745,11.664,11.664,42700.0
2007-05-25 09:30:00,22.23,22.31,22.22,22.23,16000.0,11.664,11.706,11.6588,11.664,16000.0
2007-05-25 09:35:00,22.23,22.24,22.14,22.19,14500.0,11.664,11.6693,11.6168,11.6431,14500.0
2007-05-25 09:40:00,22.18,22.21,22.16,22.17,9800.0,11.6378,11.6536,11.6273,11.6326,9800.0
2007-05-25 09:45:00,22.17,22.2,22.17,22.2,4600.0,11.6326,11.6483,11.6326,11.6483,4600.0
2007-05-25 09:50:00,22.19,22.24,22.18,22.22,13100.0,11.6431,11.6693,11.6378,11.6588,13100.0
2007-05-25 09:55:00,22.23,22.24,22.22,22.22,6300.0,11.664,11.6693,11.6588,11.6588,6300.0
2007-05-25 10:00:00,22.21,22.24,22.18,22.23,16100.0,11.6536,11.6693,11.6378,11.664,16100.0
2007-05-25 10:05:00,22.23,22.24,22.22,22.23,6800.0,11.664,11.6693,11.6588,11.664,6800.0
2007-05-25 10:10:00,22.24,22.29,22.23,22.28,13800.0,11.6693,11.6955,11.664,11.6903,13800.0
2007-05-25 10:15:00,22.28,22.3,22.28,22.3,7400.0,11.6903,11.7008,11.6903,11.7008,7400.0
2007-05-25 10:20:00,22.3,22.3,22.26,22.26,14700.0,11.7008,11.7008,11.6798,11.6798,14700.0
2007-05-25 10:25:00,22.26,22.26,22.25,22.26,7200.0,11.6798,11.6798,11.6745,11.6798,7200.0
2007-05-25 10:30:00,22.25,22.26,22.25,22.26,8100.0,11.6745,11.6798,11.6745,11.6798,8100.0
2007-05-25 10:35:00,22.26,22.29,22.25,22.29,23800.0,11.6798,11.6955,11.6745,11.6955,23800.0
2007-05-25 10:40:00,22.29,22.29,22.28,22.29,11200.0,11.6955,11.6955,11.6903,11.6955,11200.0
2007-05-25 10:45:00,22.29,22.3,22.28,22.29,30400.0,11.6955,11.7008,11.6903,11.6955,30400.0
2007-05-25 10:50:00,22.29,22.3,22.29,22.3,16900.0,11.6955,11.7008,11.6955,11.7008,16900.0
2007-05-25 10:55:00,22.3,22.3,22.29,22.3,5200.0,11.7008,11.7008,11.6955,11.7008,5200.0
2007-05-25 11:00:00,22.3,22.31,22.3,22.31,5000.0,11.7008,11.706,11.7008,11.706,5000.0
2007-05-25 11:05:00,22.3,22.31,22.3,22.3,1200.0,11.7008,11.706,11.7008,11.7008,1200.0
2007-05-25 11:10:00,22.31,22.33,22.31,22.32,11600.0,11.706,11.7165,11.706,11.7113,11600.0
2007-05-25 11:15:00,22.32,22.35,22.32,22.34,16200.0,11.7113,11.727,11.7113,11.7218,16200.0
2007-05-25 11:20:00,22.34,22.35,22.34,22.34,12200.0,11.7218,11.727,11.7218,11.7218,12200.0
2007-05-25 11:25:00,22.34,22.35,22.34,22.34,2900.0,11.7218,11.727,11.7218,11.7218,2900.0
2007-05-25 11:30:00,22.35,22.35,22.34,22.34,2200.0,11.727,11.727,11.7218,11.7218,2200.0
2007-05-25 11:35:00,22.34,22.34,22.34,22.34,17800.0,11.7218,11.7218,11.7218,11.7218,17800.0
2007-05-25 11:40:00,22.34,22.35,22.34,22.34,4400.0,11.7218,11.727,11.7218,11.7218,4400.0
2007-05-25 11:45:00,22.33,22.34,22.33,22.33,3100.0,11.7165,11.7218,11.7165,11.7165,3100.0
2007-05-25 11:50:00,22.33,22.33,22.32,22.32,5100.0,11.7165,11.7165,11.7113,11.7113,5100.0
2007-05-25 11:55:00,22.32,22.32,22.3,22.32,53500.0,11.7113,11.7113,11.7008,11.7113,53500.0
2007-05-25 12:00:00,22.33,22.33,22.3,22.3,7600.0,11.7165,11.7165,11.7008,11.7008,7600.0
2007-05-25 12:05:00,22.29,22.29,22.27,22.27,6300.0,11.6955,11.6955,11.685,11.685,6300.0
2007-05-25 12:10:00,22.27,22.27,22.25,22.25,14600.0,11.685,11.685,11.6745,11.6745,14600.0
2007-05-25 12:15:00,22.25,22.26,22.25,22.25,2300.0,11.6745,11.6798,11.6745,11.6745,2300.0
2007-05-25 12:20:00,22.25,22.28,22.25,22.27,9600.0,11.6745,11.6903,11.6745,11.685,9600.0
2007-05-25 12:25:00,22.27,22.27,22.25,22.25,14100.0,11.685,11.685,11.6745,11.6745,14100.0
2007-05-25 12:30:00,22.25,22.26,22.25,22.25,4400.0,11.6745,11.6798,11.6745,11.6745,4400.0
2007-05-25 12:35:00,22.25,22.26,22.25,22.26,2000.0,11.6745,11.6798,11.6745,11.6798,2000.0
2007-05-25 12:40:00,22.26,22.28,22.26,22.28,12700.0,11.6798,11.6903,11.6798,11.6903,12700.0
2007-05-25 12:45:00,22.27,22.3,22.27,22.3,65800.0,11.685,11.7008,11.685,11.7008,65800.0
2007-05-25 12:50:00,22.29,22.29,22.26,22.26,3700.0,11.6955,11.6955,11.6798,11.6798,3700.0
2007-05-25 12:55:00,22.26,22.27,22.26,22.27,800.0,11.6798,11.685,11.6798,11.685,800.0
2007-05-25 13:00:00,22.27,22.27,22.26,22.27,3400.0,11.685,11.685,11.6798,11.685,3400.0
2007-05-25 13:05:00,22.26,22.27,22.25,22.26,20200.0,11.6798,11.685,11.6745,11.6798,20200.0
2007-05-25 13:10:00,22.28,22.31,22.28,22.31,17800.0,11.6903,11.706,11.6903,11.706,17800.0
2007-05-25 13:15:00,22.3,22.31,22.27,22.27,29200.0,11.7008,11.706,11.685,11.685,29200.0
2007-05-25 13:20:00,22.3,22.31,22.3,22.31,23600.0,11.7008,11.706,11.7008,11.706,23600.0
2007-05-25 13:25:00,22.3,22.31,22.3,22.31,900.0,11.7008,11.706,11.7008,11.706,900.0
2007-05-25 13:30:00,22.31,22.31,22.29,22.31,66000.0,11.706,11.706,11.6955,11.706,66000.0
2007-05-25 13:35:00,22.3,22.3,22.3,22.3,6300.0,11.7008,11.7008,11.7008,11.7008,6300.0
2007-05-25 13:40:00,22.29,22.29,22.28,22.28,10800.0,11.6955,11.6955,11.6903,11.6903,10800.0
2007-05-25 13:45:00,22.27,22.31,22.27,22.3,27500.0,11.685,11.706,11.685,11.7008,27500.0
2007-05-25 13:50:00,22.3,22.31,22.3,22.31,1500.0,11.7008,11.706,11.7008,11.706,1500.0
2007-05-25 13:55:00,22.3,22.3,22.3,22.3,400.0,11.7008,11.7008,11.7008,11.7008,400.0
2007-05-25 14:00:00,22.3,22.31,22.29,22.3,53200.0,11.7008,11.706,11.6955,11.7008,53200.0
2007-05-25 14:05:00,22.3,22.3,22.3,22.3,1500.0,11.7008,11.7008,11.7008,11.7008,1500.0
2007-05-25 14:10:00,22.3,22.31,22.29,22.31,14400.0,11.7008,11.706,11.6955,11.706,14400.0
2007-05-25 14:15:00,22.3,22.3,22.29,22.29,7400.0,11.7008,11.7008,11.6955,11.6955,7400.0
2007-05-25 14:20:00,22.28,22.28,22.28,22.28,1200.0,11.6903,11.6903,11.6903,11.6903,1200.0
2007-05-25 14:25:00,22.28,22.29,22.26,22.26,6300.0,11.6903,11.6955,11.6798,11.6798,6300.0
2007-05-25 14:30:00,22.26,22.3,22.26,22.3,25300.0,11.6798,11.7008,11.6798,11.7008,25300.0
2007-05-25 14:35:00,22.29,22.3,22.29,22.29,3400.0,11.6955,11.7008,11.6955,11.6955,3400.0
2007-05-25 14:40:00,22.29,22.3,22.29,22.29,1100.0,11.6955,11.7008,11.6955,11.6955,1100.0
2007-05-25 14:45:00,22.3,22.32,22.3,22.32,87300.0,11.7008,11.7113,11.7008,11.7113,87300.0
2007-05-25 14:50:00,22.31,22.31,22.28,22.28,7700.0,11.706,11.706,11.6903,11.6903,7700.0
2007-05-25 14:55:00,22.28,22.3,22.28,22.29,8100.0,11.6903,11.7008,11.6903,11.6955,8100.0
2007-05-25 15:00:00,22.29,22.3,22.28,22.28,11400.0,11.6955,11.7008,11.6903,11.6903,11400.0
2007-05-25 15:05:00,22.28,22.28,22.28,22.28,1700.0,11.6903,11.6903,11.6903,11.6903,1700.0
2007-05-25 15:10:00,22.28,22.29,22.27,22.27,24100.0,11.6903,11.6955,11.685,11.685,24100.0
2007-05-25 15:15:00,22.28,22.29,22.27,22.29,16100.0,11.6903,11.6955,11.685,11.6955,16100.0
2007-05-25 15:20:00,22.28,22.29,22.28,22.29,5200.0,11.6903,11.6955,11.6903,11.6955,5200.0
2007-05-25 15:25:00,22.29,22.3,22.29,22.3,19300.0,11.6955,11.7008,11.6955,11.7008,19300.0
2007-05-25 15:30:00,22.3,22.3,22.28,22.3,25800.0,11.7008,11.7008,11.6903,11.7008,25800.0
2007-05-25 15:35:00,22.3,22.3,22.28,22.29,93900.0,11.7008,11.7008,11.6903,11.6955,93900.0
2007-05-25 15:40:00,22.29,22.3,22.28,22.29,114200.0,11.6955,11.7008,11.6903,11.6955,114200.0
2007-05-25 15:45:00,22.29,22.29,22.28,22.28,13300.0,11.6955,11.6955,11.6903,11.6903,13300.0
2007-05-25 15:50:00,22.29,22.33,22.28,22.31,45700.0,11.6955,11.7165,11.6903,11.706,45700.0
2007-05-25 15:55:00,22.3,22.34,22.3,22.31,42700.0,11.7008,11.7218,11.7008,11.706,42700.0
2007-05-29 09:30:00,22.26,22.35,22.26,22.34,18300.0,11.6798,11.727,11.6798,11.7218,18300.0
2007-05-29 09:35:00,22.34,22.35,22.33,22.34,11000.0,11.7218,11.727,11.7165,11.7218,11000.0
2007-05-29 09:40:00,22.35,22.35,22.26,22.28,14500.0,11.727,11.727,11.6798,11.6903,14500.0
2007-05-29 09:45:00,22.28,22.31,22.25,22.31,10600.0,11.6903,11.706,11.6745,11.706,10600.0
2007-05-29 09:50:00,22.32,22.32,22.31,22.32,5000.0,11.7113,11.7113,11.706,11.7113,5000.0
2007-05-29 09:55:00,22.33,22.34,22.32,22.33,6500.0,11.7165,11.7218,11.7113,11.7165,6500.0
2007-05-29 10:00:00,22.34,22.35,22.33,22.35,7100.0,11.7218,11.727,11.7165,11.727,7100.0
2007-05-29 10:05:00,22.34,22.35,22.3,22.32,15100.0,11.7218,11.727,11.7008,11.7113,15100.0
2007-05-29 10:10:00,22.32,22.33,22.32,22.33,10300.0,11.7113,11.7165,11.7113,11.7165,10300.0
2007-05-29 10:15:00,22.33,22.35,22.33,22.34,6000.0,11.7165,11.727,11.7165,11.7218,6000.0
2007-05-29 10:20:00,22.34,22.34,22.31,22.32,13900.0,11.7218,11.7218,11.706,11.7113,13900.0
2007-05-29 10:25:00,22.32,22.32,22.31,22.32,11900.0,11.7113,11.7113,11.706,11.7113,11900.0
2007-05-29 10:30:00,22.33,22.33,22.31,22.31,10400.0,11.7165,11.7165,11.706,11.706,10400.0
2007-05-29 10:35:00,22.3,22.34,22.3,22.33,42700.0,11.7008,11.7218,11.7008,11.7165,42700.0
2007-05-29 10:40:00,22.34,22.35,22.34,22.34,14300.0,11.7218,11.727,11.7218,11.7218,14300.0
2007-05-29 10:45:00,22.34,22.36,22.34,22.35,13100.0,11.7218,11.7323,11.7218,11.727,13100.0
2007-05-29 10:50:00,22.35,22.35,22.35,22.35,4100.0,11.727,11.727,11.727,11.727,4100.0
2007-05-29 10:55:00,22.35,22.35,22.34,22.34,21800.0,11.727,11.727,11.7218,11.7218,21800.0
2007-05-29 11:00:00,22.34,22.35,22.3,22.3,48100.0,11.7218,11.727,11.7008,11.7008,48100.0
2007-05-29 11:05:00,22.3,22.31,22.3,22.3,10300.0,11.7008,11.706,11.7008,11.7008,10300.0
2007-05-29 11:10:00,22.29,22.31,22.28,22.3,10400.0,11.6955,11.706,11.6903,11.7008,10400.0
2007-05-29 11:15:00,22.3,22.31,22.29,22.29,26100.0,11.7008,11.706,11.6955,11.6955,26100.0
2007-05-29 11:20:00,22.28,22.29,22.28,22.29,7300.0,11.6903,11.6955,11.6903,11.6955,7300.0
2007-05-29 11:25:00,22.3,22.3,22.28,22.28,9700.0,11.7008,11.7008,11.6903,11.6903,9700.0
2007-05-29 11:30:00,22.28,22.29,22.27,22.28,23800.0,11.6903,11.6955,11.685,11.6903,23800.0
2007-05-29 11:35:00,22.28,22.28,22.25,22.26,23100.0,11.6903,11.6903,11.6745,11.6798,23100.0
2007-05-29 11:40:00,22.26,22.27,22.26,22.26,8500.0,11.6798,11.685,11.6798,11.6798,8500.0
2007-05-29 11:45:00,22.27,22.27,22.26,22.26,7200.0,11.685,11.685,11.6798,11.6798,7200.0
2007-05-29 11:50:00,22.26,22.27,22.25,22.25,17600.0,11.6798,11.685,11.6745,11.6745,17600.0
2007-05-29 11:55:00,22.25,22.26,22.24,22.24,29200.0,11.6745,11.6798,11.6693,11.6693,29200.0
2007-05-29 12:00:00,22.24,22.24,22.2,22.21,22800.0,11.6693,11.6693,11.6483,11.6536,22800.0
2007-05-29 12:05:00,22.21,22.23,22.21,22.22,11100.0,11.6536,11.664,11.6536,11.6588,11100.0
2007-05-29 12:10:00,22.22,22.22,22.19,22.19,18800.0,11.6588,11.6588,11.6431,11.6431,18800.0
2007-05-29 12:15:00,22.19,22.19,22.15,22.17,70500.0,11.6431,11.6431,11.6221,11.6326,70500.0
2007-05-29 12:20:00,22.17,22.19,22.17,22.17,17200.0,11.6326,11.6431,11.6326,11.6326,17200.0
2007-05-29 12:25:00,22.17,22.18,22.14,22.14,45700.0,11.6326,11.6378,11.6168,11.6168,45700.0
2007-05-29 12:30:00,22.15,22.18,22.14,22.17,19000.0,11.6221,11.6378,11.6168,11.6326,19000.0
2007-05-29 12:35:00,22.18,22.18,22.16,22.16,7700.0,11.6378,11.6378,11.6273,11.6273,7700.0
2007-05-29 12:40:00,22.16,22.16,22.13,22.15,43200.0,11.6273,11.6273,11.6116,11.6221,43200.0
2007-05-29 12:45:00,22.15,22.16,22.14,22.16,9800.0,11.6221,11.6273,11.6168,11.6273,9800.0
2007-05-29 12:50:00,22.15,22.16,22.15,22.15,16100.0,11.6221,11.6273,11.6221,11.6221,16100.0
2007-05-29 12:55:00,22.14,22.15,22.12,22.14,36900.0,11.6168,11.6221,11.6063,11.6168,36900.0
2007-05-29 13:00:00,22.14,22.15,22.13,22.14,22700.0,11.6168,11.6221,11.6116,11.6168,22700.0
2007-05-29 13:05:00,22.13,22.14,22.13,22.13,29000.0,11.6116,11.6168,11.6116,11.6116,29000.0
2007-05-29 13:10:00,22.14,22.15,22.13,22.15,40300.0,11.6168,11.6221,11.6116,11.6221,40300.0
2007-05-29 13:15:00,22.16,22.16,22.14,22.14,9300.0,11.6273,11.6273,11.6168,11.6168,9300.0
2007-05-29 13:20:00,22.14,22.14,22.1,22.1,22200.0,11.6168,11.6168,11.5958,11.5958,22200.0
2007-05-29 13:25:00,22.1,22.11,22.07,22.09,33800.0,11.5958,11.6011,11.5801,11.5906,33800.0
2007-05-29 13:30:00,22.09,22.1,22.09,22.09,6400.0,11.5906,11.5958,11.5906,11.5906,6400.0
2007-05-29 13:35:00,22.09,22.11,22.09,22.09,13300.0,11.5906,11.6011,11.5906,11.5906,13300.0
2007-05-29 13:40:00,22.09,22.11,22.09,22.1,14900.0,11.5906,11.6011,11.5906,11.5958,14900.0
2007-05-29 13:45:00,22.11,22.11,22.1,22.1,10700.0,11.6011,11.6011,11.5958,11.5958,10700.0
2007-05-29 13:50:00,22.1,22.1,22.08,22.1,33400.0,11.5958,11.5958,11.5853,11.5958,33400.0
2007-05-29 13:55:00,22.11,22.11,22.1,22.1,2800.0,11.6011,11.6011,11.5958,11.5958,2800.0
2007-05-29 14:00:00,22.1,22.1,22.07,22.07,16900.0,11.5958,11.5958,11.5801,11.5801,16900.0
2007-05-29 14:05:00,22.07,22.12,22.07,22.11,21900.0,11.5801,11.6063,11.5801,11.6011,21900.0
2007-05-29 14:10:00,22.11,22.12,22.11,22.11,5800.0,11.6011,11.6063,11.6011,11.6011,5800.0
2007-05-29 14:15:00,22.11,22.13,22.09,22.09,43900.0,11.6011,11.6116,11.5906,11.5906,43900.0
2007-05-29 14:20:00,22.1,22.1,22.09,22.09,23600.0,11.5958,11.5958,11.5906,11.5906,23600.0
2007-05-29 14:25:00,22.09,22.09,22.08,22.09,21600.0,11.5906,11.5906,11.5853,11.5906,21600.0
2007-05-29 14:30:00,22.08,22.08,22.06,22.06,12400.0,11.5853,11.5853,11.5748,11.5748,12400.0
2007-05-29 14:35:00,22.06,22.08,22.06,22.07,12200.0,11.5748,11.5853,11.5748,11.5801,12200.0
2007-05-29 14:40:00,22.07,22.09,22.07,22.07,65200.0,11.5801,11.5906,11.5801,11.5801,65200.0
2007-05-29 14:45:00,22.07,22.1,22.07,22.1,19200.0,11.5801,11.5958,11.5801,11.5958,19200.0
2007-05-29 14:50:00,22.09,22.1,22.09,22.09,16600.0,11.5906,11.5958,11.5906,11.5906,16600.0
2007-05-29 14:55:00,22.09,22.11,22.09,22.09,30000.0,11.5906,11.6011,11.5906,11.5906,30000.0
2007-05-29 15:00:00,22.1,22.1,22.09,22.09,18900.0,11.5958,11.5958,11.5906,11.5906,18900.0
2007-05-29 15:05:00,22.1,22.11,22.09,22.09,49900.0,11.5958,11.6011,11.5906,11.5906,49900.0
2007-05-29 15:10:00,22.09,22.1,22.09,22.09,30300.0,11.5906,11.5958,11.5906,11.5906,30300.0
2007-05-29 15:15:00,22.09,22.13,22.09,22.12,29900.0,11.5906,11.6116,11.5906,11.6063,29900.0
2007-05-29 15:20:00,22.12,22.13,22.1,22.1,77100.0,11.6063,11.6116,11.5958,11.5958,77100.0
2007-05-29 15:25:00,22.1,22.11,22.1,22.1,14100.0,11.5958,11.6011,11.5958,11.5958,14100.0
2007-05-29 15:30:00,22.1,22.11,22.07,22.09,38600.0,11.5958,11.6011,11.5801,11.5906,38600.0
2007-05-29 15:35:00,22.08,22.11,22.08,22.1,30000.0,11.5853,11.6011,11.5853,11.5958,30000.0
2007-05-29 15:40:00,22.1,22.13,22.09,22.12,94900.0,11.5958,11.6116,11.5906,11.6063,94900.0
2007-05-29 15:45:00,22.12,22.13,22.1,22.11,80700.0,11.6063,11.6116,11.5958,11.6011,80700.0
2007-05-29 15:50:00,22.11,22.11,22.1,22.11,29700.0,11.6011,11.6011,11.5958,11.6011,29700.0
2007-05-29 15:55:00,22.11,22.13,22.1,22.11,140700.0,11.6011,11.6116,11.5958,11.6011,140700.0
2007-05-30 09:30:00,22.09,22.17,22.09,22.1,59800.0,11.5906,11.6326,11.5906,11.5958,59800.0
2007-05-30 09:35:00,22.1,22.12,22.09,22.09,6100.0,11.5958,11.6063,11.5906,11.5906,6100.0
2007-05-30 09:40:00,22.1,22.11,22.09,22.09,6400.0,11.5958,11.6011,11.5906,11.5906,6400.0
2007-05-30 09:45:00,22.1,22.11,22.09,22.11,6700.0,11.5958,11.6011,11.5906,11.6011,6700.0
2007-05-30 09:50:00,22.1,22.12,22.1,22.12,3700.0,11.5958,11.6063,11.5958,11.6063,3700.0
2007-05-30 09:55:00,22.12,22.14,22.1,22.13,14100.0,11.6063,11.6168,11.5958,11.6116,14100.0
2007-05-30 10:00:00,22.13,22.13,22.12,22.13,5000.0,11.6116,11.6116,11.6063,11.6116,5000.0
2007-05-30 10:05:00,22.13,22.13,22.12,22.13,4500.0,11.6116,11.6116,11.6063,11.6116,4500.0
2007-05-30 10:10:00,22.14,22.15,22.13,22.15,19900.0,11.6168,11.6221,11.6116,11.6221,19900.0
2007-05-30 10:15:00,22.15,22.19,22.15,22.17,18400.0,11.6221,11.6431,11.6221,11.6326,18400.0
2007-05-30 10:20:00,22.17,22.18,22.15,22.16,20100.0,11.6326,11.6378,11.6221,11.6273,20100.0
2007-05-30 10:25:00,22.17,22.17,22.13,22.14,15000.0,11.6326,11.6326,11.6116,11.6168,15000.0
2007-05-30 10:30:00,22.13,22.17,22.12,22.13,23800.0,11.6116,11.6326,11.6063,11.6116,23800.0
2007-05-30 10:35:00,22.13,22.13,22.11,22.13,11400.0,11.6116,11.6116,11.6011,11.6116,11400.0
2007-05-30 10:40:00,22.12,22.13,22.12,22.12,4800.0,11.6063,11.6116,11.6063,11.6063,4800.0
2007-05-30 10:45:00,22.13,22.16,22.12,22.16,10200.0,11.6116,11.6273,11.6063,11.6273,10200.0
2007-05-30 10:50:00,22.15,22.16,22.14,22.15,8000.0,11.6221,11.6273,11.6168,11.6221,8000.0
2007-05-30 10:55:00,22.16,22.16,22.15,22.16,5000.0,11.6273,11.6273,11.6221,11.6273,5000.0
2007-05-30 11:00:00,22.15,22.15,22.14,22.14,7700.0,11.6221,11.6221,11.6168,11.6168,7700.0
2007-05-30 11:05:00,22.14,22.15,22.13,22.13,20600.0,11.6168,11.6221,11.6116,11.6116,20600.0
2007-05-30 11:10:00,22.13,22.14,22.13,22.13,1500.0,11.6116,11.6168,11.6116,11.6116,1500.0
2007-05-30 11:15:00,22.13,22.14,22.13,22.14,1700.0,11.6116,11.6168,11.6116,11.6168,1700.0
2007-05-30 11:20:00,22.13,22.2,22.13,22.2,29100.0,11.6116,11.6483,11.6116,11.6483,29100.0
2007-05-30 11:25:00,22.2,22.21,22.18,22.2,20200.0,11.6483,11.6536,11.6378,11.6483,20200.0
2007-05-30 11:30:00,22.2,22.21,22.2,22.21,17900.0,11.6483,11.6536,11.6483,11.6536,17900.0
2007-05-30 11:35:00,22.2,22.21,22.19,22.2,13100.0,11.6483,11.6536,11.6431,11.6483,13100.0
2007-05-30 11:40:00,22.2,22.23,22.2,22.21,22600.0,11.6483,11.664,11.6483,11.6536,22600.0
2007-05-30 11:45:00,22.22,22.22,22.2,22.2,36100.0,11.6588,11.6588,11.6483,11.6483,36100.0
2007-05-30 11:50:00,22.2,22.21,22.2,22.2,1200.0,11.6483,11.6536,11.6483,11.6483,1200.0
2007-05-30 11:55:00,22.18,22.22,22.18,22.22,68200.0,11.6378,11.6588,11.6378,11.6588,68200.0
2007-05-30 12:00:00,22.22,22.23,22.22,22.23,4400.0,11.6588,11.664,11.6588,11.664,4400.0
2007-05-30 12:05:00,22.23,22.23,22.2,22.2,10000.0,11.664,11.664,11.6483,11.6483,10000.0
2007-05-30 12:10:00,22.2,22.21,22.2,22.2,2700.0,11.6483,11.6536,11.6483,11.6483,2700.0
2007-05-30 12:15:00,22.2,22.22,22.2,22.22,13800.0,11.6483,11.6588,11.6483,11.6588,13800.0
2007-05-30 12:20:00,22.21,22.24,22.21,22.24,16500.0,11.6536,11.6693,11.6536,11.6693,16500.0
2007-05-30 12:25:00,22.23,22.24,22.23,22.23,8000.0,11.664,11.6693,11.664,11.664,8000.0
2007-05-30 12:30:00,22.23,22.24,22.22,22.23,8500.0,11.664,11.6693,11.6588,11.664,8500.0
2007-05-30 12:35:00,22.23,22.23,22.22,22.22,1700.0,11.664,11.664,11.6588,11.6588,1700.0
2007-05-30 12:40:00,22.23,22.23,22.22,22.23,8300.0,11.664,11.664,11.6588,11.664,8300.0
2007-05-30 12:45:00,22.23,22.23,22.22,22.23,4900.0,11.664,11.664,11.6588,11.664,4900.0
2007-05-30 12:50:00,22.23,22.23,22.22,22.22,12700.0,11.664,11.664,11.6588,11.6588,12700.0
2007-05-30 12:55:00,22.21,22.23,22.21,22.23,7000.0,11.6536,11.664,11.6536,11.664,7000.0
2007-05-30 13:00:00,22.22,22.23,22.22,22.23,1200.0,11.6588,11.664,11.6588,11.664,1200.0
2007-05-30 13:05:00,22.23,22.24,22.23,22.24,5900.0,11.664,11.6693,11.664,11.6693,5900.0
2007-05-30 13:10:00,22.23,22.24,22.23,22.23,8900.0,11.664,11.6693,11.664,11.664,8900.0
2007-05-30 13:15:00,22.23,22.23,22.22,22.22,1900.0,11.664,11.664,11.6588,11.6588,1900.0
2007-05-30 13:20:00,22.23,22.23,22.22,22.23,2100.0,11.664,11.664,11.6588,11.664,2100.0
2007-05-30 13:25:00,22.23,22.24,22.22,22.24,6700.0,11.664,11.6693,11.6588,11.6693,6700.0
2007-05-30 13:30:00,22.24,22.26,22.24,22.26,4500.0,11.6693,11.6798,11.6693,11.6798,4500.0
2007-05-30 13:35:00,22.25,22.26,22.12,22.25,17000.0,11.6745,11.6798,11.6063,11.6745,17000.0
2007-05-30 13:40:00,22.25,22.25,22.21,22.21,31000.0,11.6745,11.6745,11.6536,11.6536,31000.0
2007-05-30 13:45:00,22.2,22.21,22.2,22.2,14400.0,11.6483,11.6536,11.6483,11.6483,14400.0
2007-05-30 13:50:00,22.19,22.2,22.19,22.2,2800.0,11.6431,11.6483,11.6431,11.6483,2800.0
2007-05-30 13:55:00,22.2,22.2,22.18,22.19,42100.0,11.6483,11.6483,11.6378,11.6431,42100.0
2007-05-30 14:00:00,22.19,22.23,22.12,22.16,48700.0,11.6431,11.664,11.6063,11.6273,48700.0
2007-05-30 14:05:00,22.17,22.24,22.14,22.2,26800.0,11.6326,11.6693,11.6168,11.6483,26800.0
2007-05-30 14:10:00,22.2,22.25,22.2,22.22,16100.0,11.6483,11.6745,11.6483,11.6588,16100.0
2007-05-30 14:15:00,22.23,22.24,22.21,22.23,10600.0,11.664,11.6693,11.6536,11.664,10600.0
2007-05-30 14:20:00,22.22,22.22,22.19,22.19,20400.0,11.6588,11.6588,11.6431,11.6431,20400.0
2007-05-30 14:25:00,22.19,22.27,22.19,22.27,20200.0,11.6431,11.685,11.6431,11.685,20200.0
2007-05-30 14:30:00,22.26,22.29,22.22,22.27,30600.0,11.6798,11.6955,11.6588,11.685,30600.0
2007-05-30 14:35:00,22.27,22.3,22.26,22.27,23400.0,11.685,11.7008,11.6798,11.685,23400.0
2007-05-30 14:40:00,22.27,22.31,22.26,22.31,7500.0,11.685,11.706,11.6798,11.706,7500.0
2007-05-30 14:45:00,22.3,22.31,22.28,22.28,8700.0,11.7008,11.706,11.6903,11.6903,8700.0
2007-05-30 14:50:00,22.29,22.29,22.27,22.27,6100.0,11.6955,11.6955,11.685,11.685,6100.0
2007-05-30 14:55:00,22.28,22.29,22.27,22.29,11700.0,11.6903,11.6955,11.685,11.6955,11700.0
2007-05-30 15:00:00,22.29,22.3,22.27,22.28,17000.0,11.6955,11.7008,11.685,11.6903,17000.0
2007-05-30 15:05:00,22.27,22.28,22.27,22.28,3800.0,11.685,11.6903,11.685,11.6903,3800.0
2007-05-30 15:10:00,22.28,22.28,22.26,22.26,7700.0,11.6903,11.6903,11.6798,11.6798,7700.0
2007-05-30 15:15:00,22.26,22.27,22.25,22.27,13700.0,11.6798,11.685,11.6745,11.685,13700.0
2007-05-30 15:20:00,22.27,22.27,22.25,22.26,16800.0,11.685,11.685,11.6745,11.6798,16800.0
2007-05-30 15:25:00,22.26,22.27,22.26,22.26,6900.0,11.6798,11.685,11.6798,11.6798,6900.0
2007-05-30 15:30:00,22.27,22.27,22.26,22.27,11300.0,11.685,11.685,11.6798,11.685,11300.0
2007-05-30 15:35:00,22.27,22.27,22.25,22.27,22200.0,11.685,11.685,11.6745,11.685,22200.0
2007-05-30 15:40:00,22.27,22.29,22.26,22.28,21200.0,11.685,11.6955,11.6798,11.6903,21200.0
2007-05-30 15:45:00,22.27,22.28,22.27,22.27,10400.0,11.685,11.6903,11.685,11.685,10400.0
2007-05-30 15:50:00,22.27,22.28,22.27,22.27,21100.0,11.685,11.6903,11.685,11.685,21100.0
2007-05-30 15:55:00,22.27,22.29,22.26,22.29,58800.0,11.685,11.6955,11.6798,11.6955,58800.0
2007-05-31 09:30:00,22.37,22.37,22.33,22.36,32000.0,11.7375,11.7375,11.7165,11.7323,32000.0
2007-05-31 09:35:00,22.35,22.38,22.35,22.38,7000.0,11.727,11.7428,11.727,11.7428,7000.0
2007-05-31 09:40:00,22.38,22.39,22.35,22.37,10200.0,11.7428,11.748,11.727,11.7375,10200.0
2007-05-31 09:45:00,22.37,22.37,22.34,22.35,5800.0,11.7375,11.7375,11.7218,11.727,5800.0
2007-05-31 09:50:00,22.36,22.4,22.36,22.38,8600.0,11.7323,11.7532,11.7323,11.7428,8600.0
2007-05-31 09:55:00,22.38,22.39,22.36,22.37,10400.0,11.7428,11.748,11.7323,11.7375,10400.0
2007-05-31 10:00:00,22.37,22.4,22.37,22.38,21500.0,11.7375,11.7532,11.7375,11.7428,21500.0
2007-05-31 10:05:00,22.38,22.39,22.37,22.37,4800.0,11.7428,11.748,11.7375,11.7375,4800.0
2007-05-31 10:10:00,22.37,22.38,22.36,22.36,10400.0,11.7375,11.7428,11.7323,11.7323,10400.0
2007-05-31 10:15:00,22.36,22.37,22.34,22.34,9400.0,11.7323,11.7375,11.7218,11.7218,9400.0
2007-05-31 10:20:00,22.34,22.35,22.32,22.32,24900.0,11.7218,11.727,11.7113,11.7113,24900.0
2007-05-31 10:25:00,22.31,22.31,22.29,22.3,28500.0,11.706,11.706,11.6955,11.7008,28500.0
2007-05-31 10:30:00,22.3,22.3,22.29,22.3,10000.0,11.7008,11.7008,11.6955,11.7008,10000.0
2007-05-31 10:35:00,22.3,22.3,22.28,22.28,19200.0,11.7008,11.7008,11.6903,11.6903,19200.0
2007-05-31 10:40:00,22.28,22.29,22.28,22.29,5100.0,11.6903,11.6955,11.6903,11.6955,5100.0
2007-05-31 10:45:00,22.29,22.29,22.27,22.27,6100.0,11.6955,11.6955,11.685,11.685,6100.0
2007-05-31 10:50:00,22.27,22.28,22.27,22.28,3500.0,11.685,11.6903,11.685,11.6903,3500.0
2007-05-31 10:55:00,22.28,22.28,22.27,22.28,7000.0,11.6903,11.6903,11.685,11.6903,7000.0
2007-05-31 11:00:00,22.27,22.27,22.25,22.25,13400.0,11.685,11.685,11.6745,11.6745,13400.0
2007-05-31 11:05:00,22.25,22.27,22.25,22.27,24600.0,11.6745,11.685,11.6745,11.685,24600.0
2007-05-31 11:10:00,22.27,22.27,22.26,22.27,6800.0,11.685,11.685,11.6798,11.685,6800.0
2007-05-31 11:15:00,22.27,22.27,22.25,22.25,8400.0,11.685,11.685,11.6745,11.6745,8400.0
2007-05-31 11:20:00,22.25,22.28,22.25,22.27,18800.0,11.6745,11.6903,11.6745,11.685,18800.0
2007-05-31 11:25:00,22.27,22.29,22.26,22.26,56800.0,11.685,11.6955,11.6798,11.6798,56800.0
2007-05-31 11:30:00,22.27,22.31,22.27,22.31,38500.0,11.685,11.706,11.685,11.706,38500.0
2007-05-31 11:35:00,22.3,22.36,22.3,22.33,94800.0,11.7008,11.7323,11.7008,11.7165,94800.0
2007-05-31 11:40:00,22.33,22.34,22.33,22.34,6900.0,11.7165,11.7218,11.7165,11.7218,6900.0
2007-05-31 11:45:00,22.33,22.37,22.33,22.36,16900.0,11.7165,11.7375,11.7165,11.7323,16900.0
2007-05-31 11:50:00,22.36,22.37,22.36,22.37,3000.0,11.7323,11.7375,11.7323,11.7375,3000.0
2007-05-31 11:55:00,22.37,22.37,22.36,22.37,8500.0,11.7375,11.7375,11.7323,11.7375,8500.0
2007-05-31 12:00:00,22.37,22.39,22.37,22.38,19600.0,11.7375,11.748,11.7375,11.7428,19600.0
2007-05-31 12:05:00,22.39,22.4,22.38,22.38,44500.0,11.748,11.7532,11.7428,11.7428,44500.0
2007-05-31 12:10:00,22.39,22.4,22.39,22.39,22500.0,11.748,11.7532,11.748,11.748,22500.0
2007-05-31 12:15:00,22.39,22.39,22.38,22.39,14600.0,11.748,11.748,11.7428,11.748,14600.0
2007-05-31 12:20:00,22.38,22.39,22.37,22.38,13900.0,11.7428,11.748,11.7375,11.7428,13900.0
2007-05-31 12:25:00,22.37,22.38,22.37,22.38,19000.0,11.7375,11.7428,11.7375,11.7428,19000.0
2007-05-31 12:30:00,22.38,22.4,22.37,22.4,36200.0,11.7428,11.7532,11.7375,11.7532,36200.0
2007-05-31 12:35:00,22.4,22.42,22.39,22.41,38600.0,11.7532,11.7637,11.748,11.7585,38600.0
2007-05-31 12:40:00,22.41,22.42,22.41,22.42,72600.0,11.7585,11.7637,11.7585,11.7637,72600.0
2007-05-31 12:45:00,22.42,22.43,22.41,22.41,19300.0,11.7637,11.769,11.7585,11.7585,19300.0
2007-05-31 12:50:00,22.41,22.42,22.4,22.4,15100.0,11.7585,11.7637,11.7532,11.7532,15100.0
2007-05-31 12:55:00,22.4,22.41,22.4,22.41,18800.0,11.7532,11.7585,11.7532,11.7585,18800.0
2007-05-31 13:00:00,22.41,22.42,22.39,22.39,27600.0,11.7585,11.7637,11.748,11.748,27600.0
2007-05-31 13:05:00,22.39,22.4,22.36,22.37,23700.0,11.748,11.7532,11.7323,11.7375,23700.0
2007-05-31 13:10:00,22.36,22.39,22.36,22.38,58500.0,11.7323,11.748,11.7323,11.7428,58500.0
2007-05-31 13:15:00,22.39,22.39,22.38,22.39,25700.0,11.748,11.748,11.7428,11.748,25700.0
2007-05-31 13:20:00,22.39,22.4,22.39,22.39,24200.0,11.748,11.7532,11.748,11.748,24200.0
2007-05-31 13:25:00,22.4,22.4,22.38,22.39,49300.0,11.7532,11.7532,11.7428,11.748,49300.0
2007-05-31 13:30:00,22.39,22.4,22.37,22.38,9800.0,11.748,11.7532,11.7375,11.7428,9800.0
2007-05-31 13:35:00,22.38,22.38,22.37,22.37,5300.0,11.7428,11.7428,11.7375,11.7375,5300.0
2007-05-31 13:40:00,22.38,22.39,22.37,22.38,20600.0,11.7428,11.748,11.7375,11.7428,20600.0
2007-05-31 13:45:00,22.39,22.4,22.38,22.4,19100.0,11.748,11.7532,11.7428,11.7532,19100.0
2007-05-31 13:50:00,22.4,22.4,22.39,22.39,13200.0,11.7532,11.7532,11.748,11.748,13200.0
2007-05-31 13:55:00,22.39,22.41,22.39,22.4,22600.0,11.748,11.7585,11.748,11.7532,22600.0
2007-05-31 14:00:00,22.4,22.41,22.4,22.41,17500.0,11.7532,11.7585,11.7532,11.7585,17500.0
2007-05-31 14:05:00,22.4,22.42,22.4,22.42,13400.0,11.7532,11.7637,11.7532,11.7637,13400.0
2007-05-31 14:10:00,22.42,22.42,22.41,22.42,9600.0,11.7637,11.7637,11.7585,11.7637,9600.0
2007-05-31 14:15:00,22.42,22.42,22.41,22.41,25500.0,11.7637,11.7637,11.7585,11.7585,25500.0
2007-05-31 14:20:00,22.42,22.42,22.41,22.41,22500.0,11.7637,11.7637,11.7585,11.7585,22500.0
2007-05-31 14:25:00,22.41,22.42,22.41,22.41,30900.0,11.7585,11.7637,11.7585,11.7585,30900.0
2007-05-31 14:30:00,22.4,22.41,22.4,22.41,13100.0,11.7532,11.7585,11.7532,11.7585,13100.0
2007-05-31 14:35:00,22.41,22.41,22.4,22.4,12800.0,11.7585,11.7585,11.7532,11.7532,12800.0
2007-05-31 14:40:00,22.4,22.43,22.4,22.43,43800.0,11.7532,11.769,11.7532,11.769,43800.0
2007-05-31 14:45:00,22.42,22.43,22.42,22.43,12800.0,11.7637,11.769,11.7637,11.769,12800.0
2007-05-31 14:50:00,22.42,22.45,22.42,22.45,35200.0,11.7637,11.7795,11.7637,11.7795,35200.0
2007-05-31 14:55:00,22.44,22.45,22.43,22.43,41200.0,11.7742,11.7795,11.769,11.769,41200.0
2007-05-31 15:00:00,22.44,22.44,22.43,22.43,14100.0,11.7742,11.7742,11.769,11.769,14100.0
2007-05-31 15:05:00,22.43,22.44,22.43,22.43,26900.0,11.769,11.7742,11.769,11.769,26900.0
2007-05-31 15:10:00,22.44,22.44,22.4,22.4,54600.0,11.7742,11.7742,11.7532,11.7532,54600.0
2007-05-31 15:15:00,22.41,22.43,22.41,22.43,51500.0,11.7585,11.769,11.7585,11.769,51500.0
2007-05-31 15:20:00,22.42,22.43,22.42,22.43,4200.0,11.7637,11.769,11.7637,11.769,4200.0
2007-05-31 15:25:00,22.43,22.44,22.42,22.43,45200.0,11.769,11.7742,11.7637,11.769,45200.0
2007-05-31 15:30:00,22.43,22.44,22.43,22.43,34500.0,11.769,11.7742,11.769,11.769,34500.0
2007-05-31 15:35:00,22.43,22.45,22.43,22.44,39000.0,11.769,11.7795,11.769,11.7742,39000.0
2007-05-31 15:40:00,22.44,22.45,22.42,22.44,94400.0,11.7742,11.7795,11.7637,11.7742,94400.0
2007-05-31 15:45:00,22.44,22.47,22.44,22.46,71200.0,11.7742,11.79,11.7742,11.7847,71200.0
2007-05-31 15:50:00,22.46,22.47,22.4,22.46,65100.0,11.7847,11.79,11.7532,11.7847,65100.0
2007-05-31 15:55:00,22.46,22.48,22.44,22.45,126600.0,11.7847,11.7952,11.7742,11.7795,126600.0
2007-06-01 09:30:00,22.47,22.51,22.45,22.51,15200.0,11.79,11.811,11.7795,11.811,15200.0
2007-06-01 09:35:00,22.51,22.56,22.5,22.55,17000.0,11.811,11.8372,11.8057,11.832,17000.0
2007-06-01 09:40:00,22.55,22.59,22.55,22.58,26400.0,11.832,11.8529,11.832,11.8477,26400.0
2007-06-01 09:45:00,22.58,22.62,22.57,22.61,17800.0,11.8477,11.8687,11.8424,11.8634,17800.0
2007-06-01 09:50:00,22.61,22.62,22.58,22.59,15600.0,11.8634,11.8687,11.8477,11.8529,15600.0
2007-06-01 09:55:00,22.58,22.65,22.58,22.65,19000.0,11.8477,11.8844,11.8477,11.8844,19000.0
2007-06-01 10:00:00,22.66,22.71,22.61,22.71,31100.0,11.8897,11.9159,11.8634,11.9159,31100.0
2007-06-01 10:05:00,22.71,22.71,22.66,22.66,19500.0,11.9159,11.9159,11.8897,11.8897,19500.0
2007-06-01 10:10:00,22.67,22.67,22.62,22.62,22400.0,11.8949,11.8949,11.8687,11.8687,22400.0
2007-06-01 10:15:00,22.63,22.64,22.62,22.64,18300.0,11.8739,11.8792,11.8687,11.8792,18300.0
2007-06-01 10:20:00,22.65,22.67,22.64,22.64,16900.0,11.8844,11.8949,11.8792,11.8792,16900.0
2007-06-01 10:25:00,22.64,22.65,22.6,22.6,9800.0,11.8792,11.8844,11.8582,11.8582,9800.0
2007-06-01 10:30:00,22.61,22.66,22.6,22.64,30700.0,11.8634,11.8897,11.8582,11.8792,30700.0
2007-06-01 10:35:00,22.63,22.64,22.63,22.64,7700.0,11.8739,11.8792,11.8739,11.8792,7700.0
2007-06-01 10:40:00,22.64,22.66,22.63,22.66,12400.0,11.8792,11.8897,11.8739,11.8897,12400.0
2007-06-01 10:45:00,22.65,22.67,22.64,22.64,21000.0,11.8844,11.8949,11.8792,11.8792,21000.0
2007-06-01 10:50:00,22.65,22.65,22.61,22.62,35800.0,11.8844,11.8844,11.8634,11.8687,35800.0
2007-06-01 10:55:00,22.63,22.67,22.62,22.66,29800.0,11.8739,11.8949,11.8687,11.8897,29800.0
2007-06-01 11:00:00,22.67,22.71,22.67,22.71,37600.0,11.8949,11.9159,11.8949,11.9159,37600.0
2007-06-01 11:05:00,22.71,22.72,22.7,22.71,26400.0,11.9159,11.9212,11.9107,11.9159,26400.0
2007-06-01 11:10:00,22.71,22.71,22.7,22.71,10600.0,11.9159,11.9159,11.9107,11.9159,10600.0
2007-06-01 11:15:00,22.71,22.72,22.7,22.72,15100.0,11.9159,11.9212,11.9107,11.9212,15100.0
2007-06-01 11:20:00,22.72,22.72,22.71,22.72,11300.0,11.9212,11.9212,11.9159,11.9212,11300.0
2007-06-01 11:25:00,22.72,22.74,22.71,22.73,22300.0,11.9212,11.9316,11.9159,11.9264,22300.0
2007-06-01 11:30:00,22.74,22.74,22.71,22.72,14900.0,11.9316,11.9316,11.9159,11.9212,14900.0
2007-06-01 11:35:00,22.71,22.74,22.7,22.73,63400.0,11.9159,11.9316,11.9107,11.9264,63400.0
2007-06-01 11:40:00,22.74,22.74,22.71,22.73,17000.0,11.9316,11.9316,11.9159,11.9264,17000.0
2007-06-01 11:45:00,22.74,22.74,22.73,22.73,9700.0,11.9316,11.9316,11.9264,11.9264,9700.0
2007-06-01 11:50:00,22.74,22.74,22.73,22.73,6100.0,11.9316,11.9316,11.9264,11.9264,6100.0
2007-06-01 11:55:00,22.74,22.74,22.73,22.73,8300.0,11.9316,11.9316,11.9264,11.9264,8300.0
2007-06-01 12:00:00,22.73,22.75,22.73,22.75,25600.0,11.9264,11.9369,11.9264,11.9369,25600.0
2007-06-01 12:05:00,22.74,22.75,22.72,22.72,20600.0,11.9316,11.9369,11.9212,11.9212,20600.0
2007-06-01 12:10:00,22.73,22.75,22.72,22.74,19600.0,11.9264,11.9369,11.9212,11.9316,19600.0
2007-06-01 12:15:00,22.75,22.75,22.72,22.72,14400.0,11.9369,11.9369,11.9212,11.9212,14400.0
2007-06-01 12:20:00,22.72,22.73,22.69,22.71,11500.0,11.9212,11.9264,11.9054,11.9159,11500.0
2007-06-01 12:25:00,22.71,22.73,22.71,22.73,21900.0,11.9159,11.9264,11.9159,11.9264,21900.0
2007-06-01 12:30:00,22.73,22.73,22.72,22.72,7000.0,11.9264,11.9264,11.9212,11.9212,7000.0
2007-06-01 12:35:00,22.73,22.73,22.71,22.73,15300.0,11.9264,11.9264,11.9159,11.9264,15300.0
2007-06-01 12:40:00,22.73,22.74,22.73,22.73,7700.0,11.9264,11.9316,11.9264,11.9264,7700.0
2007-06-01 12:45:00,22.74,22.74,22.72,22.72,15800.0,11.9316,11.9316,11.9212,11.9212,15800.0
2007-06-01 12:50:00,22.73,22.74,22.73,22.73,25200.0,11.9264,11.9316,11.9264,11.9264,25200.0
2007-06-01 12:55:00,22.73,22.74,22.73,22.73,8900.0,11.9264,11.9316,11.9264,11.9264,8900.0
2007-06-01 13:00:00,22.74,22.74,22.71,22.72,18400.0,11.9316,11.9316,11.9159,11.9212,18400.0
2007-06-01 13:05:00,22.72,22.74,22.72,22.73,12700.0,11.9212,11.9316,11.9212,11.9264,12700.0
2007-06-01 13:10:00,22.74,22.74,22.73,22.74,8200.0,11.9316,11.9316,11.9264,11.9316,8200.0
2007-06-01 13:15:00,22.74,22.78,22.73,22.78,28800.0,11.9316,11.9526,11.9264,11.9526,28800.0
2007-06-01 13:20:00,22.77,22.78,22.73,22.73,23100.0,11.9474,11.9526,11.9264,11.9264,23100.0
2007-06-01 13:25:00,22.74,22.77,22.74,22.76,24700.0,11.9316,11.9474,11.9316,11.9421,24700.0
2007-06-01 13:30:00,22.77,22.77,22.76,22.77,23200.0,11.9474,11.9474,11.9421,11.9474,23200.0
2007-06-01 13:35:00,22.76,22.76,22.75,22.76,5000.0,11.9421,11.9421,11.9369,11.9421,5000.0
2007-06-01 13:40:00,22.76,22.76,22.75,22.75,6500.0,11.9421,11.9421,11.9369,11.9369,6500.0
2007-06-01 13:45:00,22.76,22.76,22.75,22.76,7600.0,11.9421,11.9421,11.9369,11.9421,7600.0
2007-06-01 13:50:00,22.75,22.76,22.75,22.75,18400.0,11.9369,11.9421,11.9369,11.9369,18400.0
2007-06-01 13:55:00,22.76,22.77,22.73,22.74,64900.0,11.9421,11.9474,11.9264,11.9316,64900.0
2007-06-01 14:00:00,22.74,22.75,22.73,22.75,6100.0,11.9316,11.9369,11.9264,11.9369,6100.0
2007-06-01 14:05:00,22.74,22.76,22.73,22.75,50500.0,11.9316,11.9421,11.9264,11.9369,50500.0
2007-06-01 14:10:00,22.75,22.76,22.74,22.74,7900.0,11.9369,11.9421,11.9316,11.9316,7900.0
2007-06-01 14:15:00,22.75,22.75,22.46,22.75,13400.0,11.9369,11.9369,11.7847,11.9369,13400.0
2007-06-01 14:20:00,22.74,22.75,22.74,22.74,6700.0,11.9316,11.9369,11.9316,11.9316,6700.0
2007-06-01 14:25:00,22.75,22.77,22.74,22.77,16100.0,11.9369,11.9474,11.9316,11.9474,16100.0
2007-06-01 14:30:00,22.77,22.77,22.76,22.77,11300.0,11.9474,11.9474,11.9421,11.9474,11300.0
2007-06-01 14:35:00,22.76,22.77,22.75,22.75,21200.0,11.9421,11.9474,11.9369,11.9369,21200.0
2007-06-01 14:40:00,22.76,22.76,22.75,22.76,17900.0,11.9421,11.9421,11.9369,11.9421,17900.0
2007-06-01 14:45:00,22.76,22.76,22.75,22.76,7900.0,11.9421,11.9421,11.9369,11.9421,7900.0
2007-06-01 14:50:00,22.76,22.76,22.75,22.75,4200.0,11.9421,11.9421,11.9369,11.9369,4200.0
2007-06-01 14:55:00,22.75,22.76,22.75,22.75,7400.0,11.9369,11.9421,11.9369,11.9369,7400.0
2007-06-01 15:00:00,22.76,22.76,22.73,22.73,34600.0,11.9421,11.9421,11.9264,11.9264,34600.0
2007-06-01 15:05:00,22.73,22.73,22.72,22.72,8700.0,11.9264,11.9264,11.9212,11.9212,8700.0
2007-06-01 15:10:00,22.73,22.73,22.71,22.72,34600.0,11.9264,11.9264,11.9159,11.9212,34600.0
2007-06-01 15:15:00,22.72,22.74,22.71,22.74,25500.0,11.9212,11.9316,11.9159,11.9316,25500.0
2007-06-01 15:20:00,22.73,22.76,22.73,22.75,33700.0,11.9264,11.9421,11.9264,11.9369,33700.0
2007-06-01 15:25:00,22.76,22.76,22.75,22.75,19500.0,11.9421,11.9421,11.9369,11.9369,19500.0
2007-06-01 15:30:00,22.76,22.76,22.74,22.75,34600.0,11.9421,11.9421,11.9316,11.9369,34600.0
2007-06-01 15:35:00,22.75,22.76,22.75,22.75,11700.0,11.9369,11.9421,11.9369,11.9369,11700.0
2007-06-01 15:40:00,22.76,22.78,22.75,22.76,52400.0,11.9421,11.9526,11.9369,11.9421,52400.0
2007-06-01 15:45:00,22.76,22.78,22.76,22.77,23700.0,11.9421,11.9526,11.9421,11.9474,23700.0
2007-06-01 15:50:00,22.78,22.78,22.77,22.78,17900.0,11.9526,11.9526,11.9474,11.9526,17900.0
2007-06-01 15:55:00,22.77,22.79,22.77,22.79,55500.0,11.9474,11.9579,11.9474,11.9579,55500.0
2007-06-04 09:30:00,22.68,22.84,22.68,22.83,28100.0,11.9002,11.9841,11.9002,11.9789,28100.0
2007-06-04 09:35:00,22.82,22.83,22.77,22.77,20600.0,11.9736,11.9789,11.9474,11.9474,20600.0
2007-06-04 09:40:00,22.78,22.8,22.76,22.8,14400.0,11.9526,11.9631,11.9421,11.9631,14400.0
2007-06-04 09:45:00,22.81,22.87,22.79,22.79,19100.0,11.9684,11.9999,11.9579,11.9579,19100.0
2007-06-04 09:50:00,22.79,22.81,22.78,22.8,12400.0,11.9579,11.9684,11.9526,11.9631,12400.0
2007-06-04 09:55:00,22.8,22.81,22.78,22.8,5700.0,11.9631,11.9684,11.9526,11.9631,5700.0
2007-06-04 10:00:00,22.8,22.82,22.78,22.78,13300.0,11.9631,11.9736,11.9526,11.9526,13300.0
2007-06-04 10:05:00,22.78,22.82,22.77,22.8,7200.0,11.9526,11.9736,11.9474,11.9631,7200.0
2007-06-04 10:10:00,22.8,22.81,22.79,22.79,12900.0,11.9631,11.9684,11.9579,11.9579,12900.0
2007-06-04 10:15:00,22.79,22.8,22.77,22.77,17900.0,11.9579,11.9631,11.9474,11.9474,17900.0
2007-06-04 10:20:00,22.78,22.78,22.76,22.76,18000.0,11.9526,11.9526,11.9421,11.9421,18000.0
2007-06-04 10:25:00,22.76,22.79,22.76,22.78,13200.0,11.9421,11.9579,11.9421,11.9526,13200.0
2007-06-04 10:30:00,22.78,22.78,22.77,22.78,13300.0,11.9526,11.9526,11.9474,11.9526,13300.0
2007-06-04 10:35:00,22.78,22.79,22.78,22.78,10200.0,11.9526,11.9579,11.9526,11.9526,10200.0
2007-06-04 10:40:00,22.78,22.79,22.78,22.78,4000.0,11.9526,11.9579,11.9526,11.9526,4000.0
2007-06-04 10:45:00,22.78,22.78,22.77,22.77,8300.0,11.9526,11.9526,11.9474,11.9474,8300.0
2007-06-04 10:50:00,22.77,22.79,22.77,22.77,55600.0,11.9474,11.9579,11.9474,11.9474,55600.0
2007-06-04 10:55:00,22.77,22.78,22.77,22.78,1100.0,11.9474,11.9526,11.9474,11.9526,1100.0
2007-06-04 11:00:00,22.77,22.77,22.76,22.76,8800.0,11.9474,11.9474,11.9421,11.9421,8800.0
2007-06-04 11:05:00,22.76,22.78,22.76,22.78,12000.0,11.9421,11.9526,11.9421,11.9526,12000.0
2007-06-04 11:10:00,22.78,22.78,22.77,22.77,34700.0,11.9526,11.9526,11.9474,11.9474,34700.0
2007-06-04 11:15:00,22.77,22.77,22.76,22.76,27100.0,11.9474,11.9474,11.9421,11.9421,27100.0
2007-06-04 11:20:00,22.76,22.76,22.72,22.72,90800.0,11.9421,11.9421,11.9212,11.9212,90800.0
2007-06-04 11:25:00,22.73,22.76,22.72,22.72,35200.0,11.9264,11.9421,11.9212,11.9212,35200.0
2007-06-04 11:30:00,22.72,22.73,22.71,22.72,18100.0,11.9212,11.9264,11.9159,11.9212,18100.0
2007-06-04 11:35:00,22.71,22.72,22.71,22.71,10500.0,11.9159,11.9212,11.9159,11.9159,10500.0
2007-06-04 11:40:00,22.71,22.72,22.71,22.71,4700.0,11.9159,11.9212,11.9159,11.9159,4700.0
2007-06-04 11:45:00,22.72,22.72,22.71,22.72,12600.0,11.9212,11.9212,11.9159,11.9212,12600.0
2007-06-04 11:50:00,22.71,22.72,22.71,22.71,5300.0,11.9159,11.9212,11.9159,11.9159,5300.0
2007-06-04 11:55:00,22.71,22.71,22.69,22.69,23500.0,11.9159,11.9159,11.9054,11.9054,23500.0
2007-06-04 12:00:00,22.69,22.69,22.68,22.69,11500.0,11.9054,11.9054,11.9002,11.9054,11500.0
2007-06-04 12:05:00,22.68,22.69,22.68,22.68,9200.0,11.9002,11.9054,11.9002,11.9002,9200.0
2007-06-04 12:10:00,22.68,22.69,22.68,22.68,12700.0,11.9002,11.9054,11.9002,11.9002,12700.0
2007-06-04 12:15:00,22.69,22.69,22.68,22.68,4200.0,11.9054,11.9054,11.9002,11.9002,4200.0
2007-06-04 12:20:00,22.68,22.7,22.68,22.7,11700.0,11.9002,11.9107,11.9002,11.9107,11700.0
2007-06-04 12:25:00,22.69,22.72,22.69,22.72,9600.0,11.9054,11.9212,11.9054,11.9212,9600.0
2007-06-04 12:30:00,22.72,22.72,22.71,22.71,5200.0,11.9212,11.9212,11.9159,11.9159,5200.0
2007-06-04 12:35:00,22.72,22.72,22.71,22.71,9900.0,11.9212,11.9212,11.9159,11.9159,9900.0
2007-06-04 12:40:00,22.71,22.72,22.7,22.7,18700.0,11.9159,11.9212,11.9107,11.9107,18700.0
2007-06-04 12:45:00,22.69,22.7,22.69,22.69,2200.0,11.9054,11.9107,11.9054,11.9054,2200.0
2007-06-04 12:50:00,22.7,22.72,22.69,22.71,16300.0,11.9107,11.9212,11.9054,11.9159,16300.0
2007-06-04 12:55:00,22.71,22.72,22.71,22.72,7100.0,11.9159,11.9212,11.9159,11.9212,7100.0
2007-06-04 13:00:00,22.72,22.72,22.71,22.71,1400.0,11.9212,11.9212,11.9159,11.9159,1400.0
2007-06-04 13:05:00,22.71,22.73,22.71,22.73,25300.0,11.9159,11.9264,11.9159,11.9264,25300.0
2007-06-04 13:10:00,22.73,22.74,22.73,22.73,3300.0,11.9264,11.9316,11.9264,11.9264,3300.0
2007-06-04 13:15:00,22.73,22.74,22.72,22.72,8500.0,11.9264,11.9316,11.9212,11.9212,8500.0
2007-06-04 13:20:00,22.72,22.72,22.71,22.72,4900.0,11.9212,11.9212,11.9159,11.9212,4900.0
2007-06-04 13:25:00,22.71,22.72,22.7,22.7,5700.0,11.9159,11.9212,11.9107,11.9107,5700.0
2007-06-04 13:30:00,22.7,22.71,22.7,22.71,1700.0,11.9107,11.9159,11.9107,11.9159,1700.0
2007-06-04 13:35:00,22.7,22.72,22.7,22.72,18100.0,11.9107,11.9212,11.9107,11.9212,18100.0
2007-06-04 13:40:00,22.71,22.72,22.71,22.72,7600.0,11.9159,11.9212,11.9159,11.9212,7600.0
2007-06-04 13:45:00,22.71,22.71,22.71,22.71,1300.0,11.9159,11.9159,11.9159,11.9159,1300.0
2007-06-04 13:50:00,22.71,22.72,22.71,22.71,10100.0,11.9159,11.9212,11.9159,11.9159,10100.0
2007-06-04 13:55:00,22.72,22.72,22.71,22.71,6200.0,11.9212,11.9212,11.9159,11.9159,6200.0
2007-06-04 14:00:00,22.71,22.74,22.71,22.73,22800.0,11.9159,11.9316,11.9159,11.9264,22800.0
2007-06-04 14:05:00,22.74,22.74,22.73,22.73,7500.0,11.9316,11.9316,11.9264,11.9264,7500.0
2007-06-04 14:10:00,22.73,22.75,22.71,22.71,37500.0,11.9264,11.9369,11.9159,11.9159,37500.0
2007-06-04 14:15:00,22.71,22.72,22.71,22.72,23100.0,11.9159,11.9212,11.9159,11.9212,23100.0
2007-06-04 14:20:00,22.73,22.74,22.72,22.73,20400.0,11.9264,11.9316,11.9212,11.9264,20400.0
2007-06-04 14:25:00,22.73,22.74,22.71,22.71,18100.0,11.9264,11.9316,11.9159,11.9159,18100.0
2007-06-04 14:30:00,22.71,22.71,22.7,22.71,31100.0,11.9159,11.9159,11.9107,11.9159,31100.0
2007-06-04 14:35:00,22.72,22.72,22.71,22.72,17900.0,11.9212,11.9212,11.9159,11.9212,17900.0
2007-06-04 14:40:00,22.72,22.73,22.72,22.73,9000.0,11.9212,11.9264,11.9212,11.9264,9000.0
2007-06-04 14:45:00,22.72,22.73,22.72,22.72,3200.0,11.9212,11.9264,11.9212,11.9212,3200.0
2007-06-04 14:50:00,22.72,22.73,22.72,22.72,12900.0,11.9212,11.9264,11.9212,11.9212,12900.0
2007-06-04 14:55:00,22.72,22.73,22.71,22.71,5000.0,11.9212,11.9264,11.9159,11.9159,5000.0
2007-06-04 15:00:00,22.71,22.72,22.7,22.7,10900.0,11.9159,11.9212,11.9107,11.9107,10900.0
2007-06-04 15:05:00,22.7,22.72,22.7,22.71,27500.0,11.9107,11.9212,11.9107,11.9159,27500.0
2007-06-04 15:10:00,22.71,22.72,22.71,22.71,11500.0,11.9159,11.9212,11.9159,11.9159,11500.0
2007-06-04 15:15:00,22.72,22.72,22.71,22.71,26900.0,11.9212,11.9212,11.9159,11.9159,26900.0
2007-06-04 15:20:00,22.72,22.72,22.71,22.71,18100.0,11.9212,11.9212,11.9159,11.9159,18100.0
2007-06-04 15:25:00,22.72,22.74,22.71,22.74,31800.0,11.9212,11.9316,11.9159,11.9316,31800.0
2007-06-04 15:30:00,22.73,22.74,22.71,22.71,48500.0,11.9264,11.9316,11.9159,11.9159,48500.0
2007-06-04 15:35:00,22.71,22.72,22.7,22.7,25800.0,11.9159,11.9212,11.9107,11.9107,25800.0
2007-06-04 15:40:00,22.71,22.72,22.7,22.71,30400.0,11.9159,11.9212,11.9107,11.9159,30400.0
2007-06-04 15:45:00,22.71,22.72,22.71,22.72,14700.0,11.9159,11.9212,11.9159,11.9212,14700.0
2007-06-04 15:50:00,22.72,22.73,22.71,22.73,78400.0,11.9212,11.9264,11.9159,11.9264,78400.0
2007-06-04 15:55:00,22.73,22.73,22.71,22.72,38300.0,11.9264,11.9264,11.9159,11.9212,38300.0
2007-06-05 09:30:00,22.71,22.82,22.62,22.68,38300.0,11.9159,11.9736,11.8687,11.9002,38300.0
2007-06-05 09:35:00,22.66,22.77,22.65,22.66,32400.0,11.8897,11.9474,11.8844,11.8897,32400.0
2007-06-05 09:40:00,22.66,22.69,22.63,22.69,5800.0,11.8897,11.9054,11.8739,11.9054,5800.0
2007-06-05 09:45:00,22.7,22.7,22.66,22.66,4400.0,11.9107,11.9107,11.8897,11.8897,4400.0
2007-06-05 09:50:00,22.66,22.68,22.61,22.62,18000.0,11.8897,11.9002,11.8634,11.8687,18000.0
2007-06-05 09:55:00,22.63,22.66,22.62,22.65,18600.0,11.8739,11.8897,11.8687,11.8844,18600.0
2007-06-05 10:00:00,22.66,22.69,22.6,22.6,38600.0,11.8897,11.9054,11.8582,11.8582,38600.0
2007-06-05 10:05:00,22.6,22.64,22.57,22.62,10500.0,11.8582,11.8792,11.8424,11.8687,10500.0
2007-06-05 10:10:00,22.61,22.61,22.57,22.6,6600.0,11.8634,11.8634,11.8424,11.8582,6600.0
2007-06-05 10:15:00,22.59,22.59,22.56,22.56,4500.0,11.8529,11.8529,11.8372,11.8372,4500.0
2007-06-05 10:20:00,22.57,22.58,22.53,22.55,21700.0,11.8424,11.8477,11.8215,11.832,21700.0
2007-06-05 10:25:00,22.56,22.58,22.55,22.55,11200.0,11.8372,11.8477,11.832,11.832,11200.0
2007-06-05 10:30:00,22.55,22.55,22.53,22.54,10300.0,11.832,11.832,11.8215,11.8267,10300.0
2007-06-05 10:35:00,22.54,22.55,22.54,22.54,5100.0,11.8267,11.832,11.8267,11.8267,5100.0
2007-06-05 10:40:00,22.54,22.55,22.51,22.54,19500.0,11.8267,11.832,11.811,11.8267,19500.0
2007-06-05 10:45:00,22.54,22.59,22.54,22.59,16500.0,11.8267,11.8529,11.8267,11.8529,16500.0
2007-06-05 10:50:00,22.59,22.63,22.58,22.62,24700.0,11.8529,11.8739,11.8477,11.8687,24700.0
2007-06-05 10:55:00,22.62,22.65,22.61,22.61,12900.0,11.8687,11.8844,11.8634,11.8634,12900.0
2007-06-05 11:00:00,22.61,22.62,22.58,22.6,62900.0,11.8634,11.8687,11.8477,11.8582,62900.0
2007-06-05 11:05:00,22.59,22.6,22.58,22.59,14300.0,11.8529,11.8582,11.8477,11.8529,14300.0
2007-06-05 11:10:00,22.59,22.6,22.58,22.59,3800.0,11.8529,11.8582,11.8477,11.8529,3800.0
2007-06-05 11:15:00,22.58,22.58,22.56,22.57,6900.0,11.8477,11.8477,11.8372,11.8424,6900.0
2007-06-05 11:20:00,22.57,22.58,22.57,22.58,1100.0,11.8424,11.8477,11.8424,11.8477,1100.0
2007-06-05 11:25:00,22.57,22.58,22.57,22.57,1100.0,11.8424,11.8477,11.8424,11.8424,1100.0
2007-06-05 11:30:00,22.58,22.58,22.55,22.55,3700.0,11.8477,11.8477,11.832,11.832,3700.0
2007-06-05 11:35:00,22.55,22.57,22.55,22.55,21800.0,11.832,11.8424,11.832,11.832,21800.0
2007-06-05 11:40:00,22.54,22.54,22.52,22.54,16300.0,11.8267,11.8267,11.8162,11.8267,16300.0
2007-06-05 11:45:00,22.53,22.55,22.51,22.55,24600.0,11.8215,11.832,11.811,11.832,24600.0
2007-06-05 11:50:00,22.55,22.56,22.54,22.56,26200.0,11.832,11.8372,11.8267,11.8372,26200.0
2007-06-05 11:55:00,22.56,22.57,22.54,22.55,23400.0,11.8372,11.8424,11.8267,11.832,23400.0
2007-06-05 12:00:00,22.54,22.55,22.54,22.54,5200.0,11.8267,11.832,11.8267,11.8267,5200.0
2007-06-05 12:05:00,22.54,22.55,22.51,22.51,5700.0,11.8267,11.832,11.811,11.811,5700.0
2007-06-05 12:10:00,22.51,22.53,22.47,22.51,34400.0,11.811,11.8215,11.79,11.811,34400.0
2007-06-05 12:15:00,22.51,22.51,22.5,22.5,9800.0,11.811,11.811,11.8057,11.8057,9800.0
2007-06-05 12:20:00,22.5,22.51,22.5,22.5,2100.0,11.8057,11.811,11.8057,11.8057,2100.0
2007-06-05 12:25:00,22.5,22.51,22.5,22.5,2200.0,11.8057,11.811,11.8057,11.8057,2200.0
2007-06-05 12:30:00,22.51,22.51,22.5,22.51,8800.0,11.811,11.811,11.8057,11.811,8800.0
2007-06-05 12:35:00,22.5,22.51,22.5,22.5,3200.0,11.8057,11.811,11.8057,11.8057,3200.0
2007-06-05 12:40:00,22.5,22.51,22.5,22.5,2000.0,11.8057,11.811,11.8057,11.8057,2000.0
2007-06-05 12:45:00,22.5,22.5,22.5,22.5,2100.0,11.8057,11.8057,11.8057,11.8057,2100.0
2007-06-05 12:50:00,22.5,22.51,22.47,22.47,24600.0,11.8057,11.811,11.79,11.79,24600.0
2007-06-05 12:55:00,22.47,22.48,22.47,22.48,13000.0,11.79,11.7952,11.79,11.7952,13000.0
2007-06-05 13:00:00,22.47,22.47,22.44,22.45,42100.0,11.79,11.79,11.7742,11.7795,42100.0
2007-06-05 13:05:00,22.46,22.47,22.45,22.46,13900.0,11.7847,11.79,11.7795,11.7847,13900.0
2007-06-05 13:10:00,22.47,22.47,22.45,22.45,12800.0,11.79,11.79,11.7795,11.7795,12800.0
2007-06-05 13:15:00,22.46,22.46,22.45,22.46,7000.0,11.7847,11.7847,11.7795,11.7847,7000.0
2007-06-05 13:20:00,22.45,22.46,22.45,22.45,11800.0,11.7795,11.7847,11.7795,11.7795,11800.0
2007-06-05 13:25:00,22.45,22.46,22.43,22.45,29400.0,11.7795,11.7847,11.769,11.7795,29400.0
2007-06-05 13:30:00,22.45,22.45,22.43,22.44,13300.0,11.7795,11.7795,11.769,11.7742,13300.0
2007-06-05 13:35:00,22.44,22.45,22.44,22.45,5600.0,11.7742,11.7795,11.7742,11.7795,5600.0
2007-06-05 13:40:00,22.45,22.46,22.42,22.42,12100.0,11.7795,11.7847,11.7637,11.7637,12100.0
2007-06-05 13:45:00,22.42,22.43,22.42,22.43,12500.0,11.7637,11.769,11.7637,11.769,12500.0
2007-06-05 13:50:00,22.43,22.45,22.43,22.44,17800.0,11.769,11.7795,11.769,11.7742,17800.0
2007-06-05 13:55:00,22.44,22.45,22.42,22.42,21900.0,11.7742,11.7795,11.7637,11.7637,21900.0
2007-06-05 14:00:00,22.41,22.42,22.41,22.42,25000.0,11.7585,11.7637,11.7585,11.7637,25000.0
2007-06-05 14:05:00,22.42,22.43,22.41,22.42,33900.0,11.7637,11.769,11.7585,11.7637,33900.0
2007-06-05 14:10:00,22.42,22.43,22.42,22.42,25700.0,11.7637,11.769,11.7637,11.7637,25700.0
2007-06-05 14:15:00,22.42,22.43,22.42,22.43,2300.0,11.7637,11.769,11.7637,11.769,2300.0
2007-06-05 14:20:00,22.42,22.43,22.42,22.42,36200.0,11.7637,11.769,11.7637,11.7637,36200.0
2007-06-05 14:25:00,22.42,22.43,22.42,22.42,24300.0,11.7637,11.769,11.7637,11.7637,24300.0
2007-06-05 14:30:00,22.42,22.42,22.4,22.4,17900.0,11.7637,11.7637,11.7532,11.7532,17900.0
2007-06-05 14:35:00,22.4,22.42,22.4,22.4,22700.0,11.7532,11.7637,11.7532,11.7532,22700.0
2007-06-05 14:40:00,22.41,22.41,22.4,22.41,18100.0,11.7585,11.7585,11.7532,11.7585,18100.0
2007-06-05 14:45:00,22.4,22.42,22.4,22.42,14000.0,11.7532,11.7637,11.7532,11.7637,14000.0
2007-06-05 14:50:00,22.41,22.42,22.41,22.41,11400.0,11.7585,11.7637,11.7585,11.7585,11400.0
2007-06-05 14:55:00,22.41,22.41,22.39,22.4,25900.0,11.7585,11.7585,11.748,11.7532,25900.0
2007-06-05 15:00:00,22.39,22.42,22.39,22.39,40500.0,11.748,11.7637,11.748,11.748,40500.0
2007-06-05 15:05:00,22.39,22.4,22.38,22.39,46600.0,11.748,11.7532,11.7428,11.748,46600.0
2007-06-05 15:10:00,22.39,22.43,22.38,22.4,51100.0,11.748,11.769,11.7428,11.7532,51100.0
2007-06-05 15:15:00,22.41,22.42,22.4,22.42,26700.0,11.7585,11.7637,11.7532,11.7637,26700.0
2007-06-05 15:20:00,22.42,22.43,22.41,22.42,17700.0,11.7637,11.769,11.7585,11.7637,17700.0
2007-06-05 15:25:00,22.42,22.43,22.41,22.42,26600.0,11.7637,11.769,11.7585,11.7637,26600.0
2007-06-05 15:30:00,22.42,22.42,22.41,22.41,31600.0,11.7637,11.7637,11.7585,11.7585,31600.0
2007-06-05 15:35:00,22.41,22.44,22.41,22.44,50100.0,11.7585,11.7742,11.7585,11.7742,50100.0
2007-06-05 15:40:00,22.43,22.44,22.4,22.4,74400.0,11.769,11.7742,11.7532,11.7532,74400.0
2007-06-05 15:45:00,22.41,22.42,22.4,22.41,48100.0,11.7585,11.7637,11.7532,11.7585,48100.0
2007-06-05 15:50:00,22.41,22.42,22.41,22.41,76300.0,11.7585,11.7637,11.7585,11.7585,76300.0
2007-06-05 15:55:00,22.41,22.44,22.41,22.42,110700.0,11.7585,11.7742,11.7585,11.7637,110700.0
2007-06-06 09:30:00,22.45,22.45,22.36,22.39,55200.0,11.7795,11.7795,11.7323,11.748,55200.0
2007-06-06 09:35:00,22.38,22.39,22.36,22.39,22100.0,11.7428,11.748,11.7323,11.748,22100.0
2007-06-06 09:40:00,22.39,22.41,22.38,22.4,13600.0,11.748,11.7585,11.7428,11.7532,13600.0
2007-06-06 09:45:00,22.39,22.41,22.37,22.37,22700.0,11.748,11.7585,11.7375,11.7375,22700.0
2007-06-06 09:50:00,22.37,22.39,22.34,22.39,35500.0,11.7375,11.748,11.7218,11.748,35500.0
2007-06-06 09:55:00,22.39,22.39,22.37,22.37,8500.0,11.748,11.748,11.7375,11.7375,8500.0
2007-06-06 10:00:00,22.38,22.38,22.32,22.35,20600.0,11.7428,11.7428,11.7113,11.727,20600.0
2007-06-06 10:05:00,22.35,22.36,22.34,22.35,16400.0,11.727,11.7323,11.7218,11.727,16400.0
2007-06-06 10:10:00,22.34,22.39,22.34,22.38,17100.0,11.7218,11.748,11.7218,11.7428,17100.0
2007-06-06 10:15:00,22.38,22.4,22.37,22.4,20200.0,11.7428,11.7532,11.7375,11.7532,20200.0
2007-06-06 10:20:00,22.4,22.41,22.39,22.39,10400.0,11.7532,11.7585,11.748,11.748,10400.0
2007-06-06 10:25:00,22.39,22.4,22.36,22.39,34900.0,11.748,11.7532,11.7323,11.748,34900.0
2007-06-06 10:30:00,22.4,22.42,22.37,22.37,16300.0,11.7532,11.7637,11.7375,11.7375,16300.0
2007-06-06 10:35:00,22.37,22.39,22.37,22.38,17400.0,11.7375,11.748,11.7375,11.7428,17400.0
2007-06-06 10:40:00,22.38,22.41,22.38,22.4,12600.0,11.7428,11.7585,11.7428,11.7532,12600.0
2007-06-06 10:45:00,22.4,22.41,22.4,22.4,8900.0,11.7532,11.7585,11.7532,11.7532,8900.0
2007-06-06 10:50:00,22.4,22.4,22.39,22.4,9900.0,11.7532,11.7532,11.748,11.7532,9900.0
2007-06-06 10:55:00,22.39,22.4,22.39,22.39,3900.0,11.748,11.7532,11.748,11.748,3900.0
2007-06-06 11:00:00,22.4,22.41,22.39,22.4,32300.0,11.7532,11.7585,11.748,11.7532,32300.0
2007-06-06 11:05:00,22.4,22.41,22.4,22.4,5000.0,11.7532,11.7585,11.7532,11.7532,5000.0
2007-06-06 11:10:00,22.4,22.41,22.4,22.41,28600.0,11.7532,11.7585,11.7532,11.7585,28600.0
2007-06-06 11:15:00,22.41,22.41,22.4,22.4,15800.0,11.7585,11.7585,11.7532,11.7532,15800.0
2007-06-06 11:20:00,22.41,22.41,22.4,22.4,2100.0,11.7585,11.7585,11.7532,11.7532,2100.0
2007-06-06 11:25:00,22.41,22.41,22.4,22.41,5100.0,11.7585,11.7585,11.7532,11.7585,5100.0
2007-06-06 11:30:00,22.4,22.41,22.38,22.38,19900.0,11.7532,11.7585,11.7428,11.7428,19900.0
2007-06-06 11:35:00,22.38,22.39,22.37,22.37,3000.0,11.7428,11.748,11.7375,11.7375,3000.0
2007-06-06 11:40:00,22.37,22.38,22.36,22.37,11500.0,11.7375,11.7428,11.7323,11.7375,11500.0
2007-06-06 11:45:00,22.36,22.37,22.36,22.36,20000.0,11.7323,11.7375,11.7323,11.7323,20000.0
2007-06-06 11:50:00,22.36,22.37,22.36,22.37,8400.0,11.7323,11.7375,11.7323,11.7375,8400.0
2007-06-06 11:55:00,22.37,22.38,22.37,22.37,16000.0,11.7375,11.7428,11.7375,11.7375,16000.0
2007-06-06 12:00:00,22.38,22.39,22.37,22.38,12500.0,11.7428,11.748,11.7375,11.7428,12500.0
2007-06-06 12:05:00,22.39,22.39,22.38,22.39,16100.0,11.748,11.748,11.7428,11.748,16100.0
2007-06-06 12:10:00,22.39,22.39,22.38,22.38,7900.0,11.748,11.748,11.7428,11.7428,7900.0
2007-06-06 12:15:00,22.38,22.41,22.38,22.41,15200.0,11.7428,11.7585,11.7428,11.7585,15200.0
2007-06-06 12:20:00,22.41,22.42,22.4,22.41,5000.0,11.7585,11.7637,11.7532,11.7585,5000.0
2007-06-06 12:25:00,22.41,22.41,22.4,22.4,12400.0,11.7585,11.7585,11.7532,11.7532,12400.0
2007-06-06 12:30:00,22.41,22.42,22.4,22.41,9300.0,11.7585,11.7637,11.7532,11.7585,9300.0
2007-06-06 12:35:00,22.41,22.41,22.39,22.4,16200.0,11.7585,11.7585,11.748,11.7532,16200.0
2007-06-06 12:40:00,22.38,22.39,22.38,22.39,8700.0,11.7428,11.748,11.7428,11.748,8700.0
2007-06-06 12:45:00,22.39,22.4,22.39,22.39,16200.0,11.748,11.7532,11.748,11.748,16200.0
2007-06-06 12:50:00,22.38,22.39,22.38,22.38,8700.0,11.7428,11.748,11.7428,11.7428,8700.0
2007-06-06 12:55:00,22.38,22.39,22.38,22.38,9600.0,11.7428,11.748,11.7428,11.7428,9600.0
2007-06-06 13:00:00,22.39,22.39,22.37,22.37,4100.0,11.748,11.748,11.7375,11.7375,4100.0
2007-06-06 13:05:00,22.38,22.38,22.37,22.37,1700.0,11.7428,11.7428,11.7375,11.7375,1700.0
2007-06-06 13:10:00,22.38,22.38,22.36,22.36,16500.0,11.7428,11.7428,11.7323,11.7323,16500.0
2007-06-06 13:15:00,22.36,22.37,22.36,22.36,5600.0,11.7323,11.7375,11.7323,11.7323,5600.0
2007-06-06 13:20:00,22.36,22.36,22.33,22.34,19800.0,11.7323,11.7323,11.7165,11.7218,19800.0
2007-06-06 13:25:00,22.33,22.34,22.33,22.33,9600.0,11.7165,11.7218,11.7165,11.7165,9600.0
2007-06-06 13:30:00,22.34,22.35,22.33,22.35,10700.0,11.7218,11.727,11.7165,11.727,10700.0
2007-06-06 13:35:00,22.36,22.37,22.34,22.34,14700.0,11.7323,11.7375,11.7218,11.7218,14700.0
2007-06-06 13:40:00,22.34,22.35,22.34,22.34,2300.0,11.7218,11.727,11.7218,11.7218,2300.0
2007-06-06 13:45:00,22.35,22.36,22.34,22.35,10600.0,11.727,11.7323,11.7218,11.727,10600.0
2007-06-06 13:50:00,22.36,22.36,22.35,22.35,14300.0,11.7323,11.7323,11.727,11.727,14300.0
2007-06-06 13:55:00,22.35,22.36,22.35,22.36,2300.0,11.727,11.7323,11.727,11.7323,2300.0
2007-06-06 14:00:00,22.36,22.38,22.36,22.36,28400.0,11.7323,11.7428,11.7323,11.7323,28400.0
2007-06-06 14:05:00,22.37,22.39,22.37,22.38,20400.0,11.7375,11.748,11.7375,11.7428,20400.0
2007-06-06 14:10:00,22.38,22.38,22.36,22.36,10600.0,11.7428,11.7428,11.7323,11.7323,10600.0
2007-06-06 14:15:00,22.36,22.37,22.35,22.35,9400.0,11.7323,11.7375,11.727,11.727,9400.0
2007-06-06 14:20:00,22.35,22.36,22.35,22.36,13100.0,11.727,11.7323,11.727,11.7323,13100.0
2007-06-06 14:25:00,22.36,22.39,22.36,22.37,20900.0,11.7323,11.748,11.7323,11.7375,20900.0
2007-06-06 14:30:00,22.37,22.38,22.36,22.37,5500.0,11.7375,11.7428,11.7323,11.7375,5500.0
2007-06-06 14:35:00,22.36,22.37,22.36,22.36,10400.0,11.7323,11.7375,11.7323,11.7323,10400.0
2007-06-06 14:40:00,22.37,22.41,22.37,22.41,46100.0,11.7375,11.7585,11.7375,11.7585,46100.0
2007-06-06 14:45:00,22.41,22.42,22.4,22.4,11900.0,11.7585,11.7637,11.7532,11.7532,11900.0
2007-06-06 14:50:00,22.4,22.4,22.39,22.39,12600.0,11.7532,11.7532,11.748,11.748,12600.0
2007-06-06 14:55:00,22.39,22.4,22.39,22.39,2900.0,11.748,11.7532,11.748,11.748,2900.0
2007-06-06 15:00:00,22.4,22.4,22.38,22.39,12400.0,11.7532,11.7532,11.7428,11.748,12400.0
2007-06-06 15:05:00,22.38,22.39,22.37,22.37,7900.0,11.7428,11.748,11.7375,11.7375,7900.0
2007-06-06 15:10:00,22.38,22.38,22.37,22.37,15500.0,11.7428,11.7428,11.7375,11.7375,15500.0
2007-06-06 15:15:00,22.38,22.4,22.38,22.4,27600.0,11.7428,11.7532,11.7428,11.7532,27600.0
2007-06-06 15:20:00,22.4,22.4,22.39,22.4,8600.0,11.7532,11.7532,11.748,11.7532,8600.0
2007-06-06 15:25:00,22.4,22.4,22.38,22.38,26100.0,11.7532,11.7532,11.7428,11.7428,26100.0
2007-06-06 15:30:00,22.39,22.4,22.38,22.39,31000.0,11.748,11.7532,11.7428,11.748,31000.0
2007-06-06 15:35:00,22.4,22.42,22.39,22.42,33100.0,11.7532,11.7637,11.748,11.7637,33100.0
2007-06-06 15:40:00,22.42,22.42,22.41,22.41,18600.0,11.7637,11.7637,11.7585,11.7585,18600.0
2007-06-06 15:45:00,22.41,22.43,22.41,22.42,30300.0,11.7585,11.769,11.7585,11.7637,30300.0
2007-06-06 15:50:00,22.43,22.43,22.4,22.4,64000.0,11.769,11.769,11.7532,11.7532,64000.0
2007-06-06 15:55:00,22.41,22.41,22.39,22.41,57800.0,11.7585,11.7585,11.748,11.7585,57800.0
2007-06-07 09:30:00,22.3,22.48,22.26,22.28,24300.0,11.7008,11.7952,11.6798,11.6903,24300.0
2007-06-07 09:35:00,22.29,22.32,22.27,22.28,7800.0,11.6955,11.7113,11.685,11.6903,7800.0
2007-06-07 09:40:00,22.28,22.29,22.25,22.29,7600.0,11.6903,11.6955,11.6745,11.6955,7600.0
2007-06-07 09:45:00,22.28,22.3,22.26,22.28,9500.0,11.6903,11.7008,11.6798,11.6903,9500.0
2007-06-07 09:50:00,22.28,22.35,22.27,22.34,34000.0,11.6903,11.727,11.685,11.7218,34000.0
2007-06-07 09:55:00,22.33,22.39,22.31,22.39,33700.0,11.7165,11.748,11.706,11.748,33700.0
2007-06-07 10:00:00,22.39,22.39,22.32,22.33,21300.0,11.748,11.748,11.7113,11.7165,21300.0
2007-06-07 10:05:00,22.32,22.34,22.27,22.3,28100.0,11.7113,11.7218,11.685,11.7008,28100.0
2007-06-07 10:10:00,22.3,22.32,22.27,22.28,18000.0,11.7008,11.7113,11.685,11.6903,18000.0
2007-06-07 10:15:00,22.29,22.29,22.26,22.27,16700.0,11.6955,11.6955,11.6798,11.685,16700.0
2007-06-07 10:20:00,22.28,22.29,22.26,22.27,15800.0,11.6903,11.6955,11.6798,11.685,15800.0
2007-06-07 10:25:00,22.28,22.29,22.27,22.28,16300.0,11.6903,11.6955,11.685,11.6903,16300.0
2007-06-07 10:30:00,22.27,22.31,22.27,22.31,16000.0,11.685,11.706,11.685,11.706,16000.0
2007-06-07 10:35:00,22.31,22.31,22.25,22.26,16000.0,11.706,11.706,11.6745,11.6798,16000.0
2007-06-07 10:40:00,22.25,22.29,22.25,22.29,27600.0,11.6745,11.6955,11.6745,11.6955,27600.0
2007-06-07 10:45:00,22.29,22.31,22.28,22.31,26600.0,11.6955,11.706,11.6903,11.706,26600.0
2007-06-07 10:50:00,22.3,22.3,22.29,22.29,4200.0,11.7008,11.7008,11.6955,11.6955,4200.0
2007-06-07 10:55:00,22.3,22.3,22.29,22.3,8200.0,11.7008,11.7008,11.6955,11.7008,8200.0
2007-06-07 11:00:00,22.3,22.33,22.3,22.32,8100.0,11.7008,11.7165,11.7008,11.7113,8100.0
2007-06-07 11:05:00,22.32,22.32,22.25,22.25,14300.0,11.7113,11.7113,11.6745,11.6745,14300.0
2007-06-07 11:10:00,22.25,22.27,22.24,22.26,13000.0,11.6745,11.685,11.6693,11.6798,13000.0
2007-06-07 11:15:00,22.26,22.28,22.26,22.27,6800.0,11.6798,11.6903,11.6798,11.685,6800.0
2007-06-07 11:20:00,22.28,22.3,22.28,22.29,21700.0,11.6903,11.7008,11.6903,11.6955,21700.0
2007-06-07 11:25:00,22.29,22.31,22.29,22.31,9600.0,11.6955,11.706,11.6955,11.706,9600.0
2007-06-07 11:30:00,22.39,22.39,22.3,22.31,38600.0,11.748,11.748,11.7008,11.706,38600.0
2007-06-07 11:35:00,22.31,22.34,22.3,22.33,25100.0,11.706,11.7218,11.7008,11.7165,25100.0
2007-06-07 11:40:00,22.33,22.34,22.29,22.3,16600.0,11.7165,11.7218,11.6955,11.7008,16600.0
2007-06-07 11:45:00,22.31,22.32,22.31,22.32,6800.0,11.706,11.7113,11.706,11.7113,6800.0
2007-06-07 11:50:00,22.31,22.32,22.3,22.32,10500.0,11.706,11.7113,11.7008,11.7113,10500.0
2007-06-07 11:55:00,22.31,22.31,22.27,22.27,15600.0,11.706,11.706,11.685,11.685,15600.0
2007-06-07 12:00:00,22.28,22.28,22.27,22.27,6300.0,11.6903,11.6903,11.685,11.685,6300.0
2007-06-07 12:05:00,22.27,22.3,22.27,22.28,23800.0,11.685,11.7008,11.685,11.6903,23800.0
2007-06-07 12:10:00,22.28,22.28,22.26,22.28,11000.0,11.6903,11.6903,11.6798,11.6903,11000.0
2007-06-07 12:15:00,22.28,22.31,22.28,22.31,32400.0,11.6903,11.706,11.6903,11.706,32400.0
2007-06-07 12:20:00,22.3,22.3,22.29,22.3,6400.0,11.7008,11.7008,11.6955,11.7008,6400.0
2007-06-07 12:25:00,22.29,22.3,22.29,22.3,2300.0,11.6955,11.7008,11.6955,11.7008,2300.0
2007-06-07 12:30:00,22.29,22.31,22.28,22.29,10600.0,11.6955,11.706,11.6903,11.6955,10600.0
2007-06-07 12:35:00,22.28,22.29,22.23,22.23,10700.0,11.6903,11.6955,11.664,11.664,10700.0
2007-06-07 12:40:00,22.24,22.24,22.23,22.23,11400.0,11.6693,11.6693,11.664,11.664,11400.0
2007-06-07 12:45:00,22.23,22.26,22.23,22.23,24000.0,11.664,11.6798,11.664,11.664,24000.0
2007-06-07 12:50:00,22.22,22.23,22.2,22.23,30200.0,11.6588,11.664,11.6483,11.664,30200.0
2007-06-07 12:55:00,22.22,22.23,22.22,22.23,20700.0,11.6588,11.664,11.6588,11.664,20700.0
2007-06-07 13:00:00,22.24,22.24,22.23,22.24,6800.0,11.6693,11.6693,11.664,11.6693,6800.0
2007-06-07 13:05:00,22.24,22.24,22.23,22.23,12500.0,11.6693,11.6693,11.664,11.664,12500.0
2007-06-07 13:10:00,22.23,22.23,22.2,22.21,26600.0,11.664,11.664,11.6483,11.6536,26600.0
2007-06-07 13:15:00,22.21,22.21,22.15,22.16,39100.0,11.6536,11.6536,11.6221,11.6273,39100.0
2007-06-07 13:20:00,22.16,22.17,22.16,22.17,15300.0,11.6273,11.6326,11.6273,11.6326,15300.0
2007-06-07 13:25:00,22.16,22.17,22.16,22.17,17000.0,11.6273,11.6326,11.6273,11.6326,17000.0
2007-06-07 13:30:00,22.16,22.17,22.14,22.14,22800.0,11.6273,11.6326,11.6168,11.6168,22800.0
2007-06-07 13:35:00,22.14,22.15,22.13,22.13,29600.0,11.6168,11.6221,11.6116,11.6116,29600.0
2007-06-07 13:40:00,22.13,22.14,22.12,22.13,23400.0,11.6116,11.6168,11.6063,11.6116,23400.0
2007-06-07 13:45:00,22.13,22.15,22.12,22.13,44200.0,11.6116,11.6221,11.6063,11.6116,44200.0
2007-06-07 13:50:00,22.14,22.14,22.12,22.14,19700.0,11.6168,11.6168,11.6063,11.6168,19700.0
2007-06-07 13:55:00,22.13,22.17,22.13,22.14,34300.0,11.6116,11.6326,11.6116,11.6168,34300.0
2007-06-07 14:00:00,22.14,22.16,22.14,22.15,10500.0,11.6168,11.6273,11.6168,11.6221,10500.0
2007-06-07 14:05:00,22.15,22.16,22.13,22.13,9900.0,11.6221,11.6273,11.6116,11.6116,9900.0
2007-06-07 14:10:00,22.14,22.14,22.13,22.14,4600.0,11.6168,11.6168,11.6116,11.6168,4600.0
2007-06-07 14:15:00,22.13,22.16,22.13,22.15,21200.0,11.6116,11.6273,11.6116,11.6221,21200.0
2007-06-07 14:20:00,22.15,22.19,22.13,22.15,33300.0,11.6221,11.6431,11.6116,11.6221,33300.0
2007-06-07 14:25:00,22.16,22.2,22.16,22.17,18000.0,11.6273,11.6483,11.6273,11.6326,18000.0
2007-06-07 14:30:00,22.17,22.19,22.15,22.16,17700.0,11.6326,11.6431,11.6221,11.6273,17700.0
2007-06-07 14:35:00,22.16,22.19,22.16,22.18,42100.0,11.6273,11.6431,11.6273,11.6378,42100.0
2007-06-07 14:40:00,22.17,22.22,22.17,22.22,13500.0,11.6326,11.6588,11.6326,11.6588,13500.0
2007-06-07 14:45:00,22.22,22.25,22.22,22.24,9800.0,11.6588,11.6745,11.6588,11.6693,9800.0
2007-06-07 14:50:00,22.24,22.24,22.2,22.21,14100.0,11.6693,11.6693,11.6483,11.6536,14100.0
2007-06-07 14:55:00,22.21,22.22,22.2,22.21,17600.0,11.6536,11.6588,11.6483,11.6536,17600.0
2007-06-07 15:00:00,22.21,22.22,22.18,22.22,20900.0,11.6536,11.6588,11.6378,11.6588,20900.0
2007-06-07 15:05:00,22.22,22.23,22.19,22.21,18900.0,11.6588,11.664,11.6431,11.6536,18900.0
2007-06-07 15:10:00,22.21,22.23,22.21,22.22,22200.0,11.6536,11.664,11.6536,11.6588,22200.0
2007-06-07 15:15:00,22.22,22.25,22.21,22.21,37500.0,11.6588,11.6745,11.6536,11.6536,37500.0
2007-06-07 15:20:00,22.22,22.25,22.21,22.22,34000.0,11.6588,11.6745,11.6536,11.6588,34000.0
2007-06-07 15:25:00,22.22,22.22,22.19,22.19,22400.0,11.6588,11.6588,11.6431,11.6431,22400.0
2007-06-07 15:30:00,22.2,22.23,22.2,22.21,28300.0,11.6483,11.664,11.6483,11.6536,28300.0
2007-06-07 15:35:00,22.21,22.22,22.2,22.2,24600.0,11.6536,11.6588,11.6483,11.6483,24600.0
2007-06-07 15:40:00,22.21,22.21,22.16,22.16,46000.0,11.6536,11.6536,11.6273,11.6273,46000.0
2007-06-07 15:45:00,22.17,22.18,22.15,22.15,52000.0,11.6326,11.6378,11.6221,11.6221,52000.0
2007-06-07 15:50:00,22.15,22.16,22.13,22.14,81200.0,11.6221,11.6273,11.6116,11.6168,81200.0
2007-06-07 15:55:00,22.14,22.15,22.1,22.11,88900.0,11.6168,11.6221,11.5958,11.6011,88900.0
2007-06-08 09:30:00,22.17,22.23,22.1,22.14,37000.0,11.6326,11.664,11.5958,11.6168,37000.0
2007-06-08 09:35:00,22.14,22.14,22.08,22.09,17400.0,11.6168,11.6168,11.5853,11.5906,17400.0
2007-06-08 09:40:00,22.1,22.13,22.08,22.13,8000.0,11.5958,11.6116,11.5853,11.6116,8000.0
2007-06-08 09:45:00,22.12,22.18,22.11,22.18,12100.0,11.6063,11.6378,11.6011,11.6378,12100.0
2007-06-08 09:50:00,22.18,22.29,22.15,22.25,98100.0,11.6378,11.6955,11.6221,11.6745,98100.0
2007-06-08 09:55:00,22.26,22.28,22.25,22.25,14200.0,11.6798,11.6903,11.6745,11.6745,14200.0
2007-06-08 10:00:00,22.25,22.26,22.23,22.25,35300.0,11.6745,11.6798,11.664,11.6745,35300.0
2007-06-08 10:05:00,22.26,22.26,22.23,22.23,22500.0,11.6798,11.6798,11.664,11.664,22500.0
2007-06-08 10:10:00,22.23,22.29,22.23,22.26,23300.0,11.664,11.6955,11.664,11.6798,23300.0
2007-06-08 10:15:00,22.26,22.27,22.24,22.27,27100.0,11.6798,11.685,11.6693,11.685,27100.0
2007-06-08 10:20:00,22.27,22.27,22.26,22.26,8900.0,11.685,11.685,11.6798,11.6798,8900.0
2007-06-08 10:25:00,22.26,22.26,22.23,22.23,27800.0,11.6798,11.6798,11.664,11.664,27800.0
2007-06-08 10:30:00,22.23,22.24,22.22,22.23,29700.0,11.664,11.6693,11.6588,11.664,29700.0
2007-06-08 10:35:00,22.23,22.24,22.23,22.24,8300.0,11.664,11.6693,11.664,11.6693,8300.0
2007-06-08 10:40:00,22.24,22.24,22.23,22.24,7300.0,11.6693,11.6693,11.664,11.6693,7300.0
2007-06-08 10:45:00,22.23,22.24,22.21,22.22,9700.0,11.664,11.6693,11.6536,11.6588,9700.0
2007-06-08 10:50:00,22.22,22.22,22.2,22.21,21900.0,11.6588,11.6588,11.6483,11.6536,21900.0
2007-06-08 10:55:00,22.2,22.22,22.2,22.2,20900.0,11.6483,11.6588,11.6483,11.6483,20900.0
2007-06-08 11:00:00,22.2,22.21,22.19,22.19,25300.0,11.6483,11.6536,11.6431,11.6431,25300.0
2007-06-08 11:05:00,22.19,22.21,22.19,22.2,25800.0,11.6431,11.6536,11.6431,11.6483,25800.0
2007-06-08 11:10:00,22.21,22.21,22.19,22.21,25500.0,11.6536,11.6536,11.6431,11.6536,25500.0
2007-06-08 11:15:00,22.21,22.24,22.21,22.22,17800.0,11.6536,11.6693,11.6536,11.6588,17800.0
2007-06-08 11:20:00,22.23,22.25,22.23,22.25,13000.0,11.664,11.6745,11.664,11.6745,13000.0
2007-06-08 11:25:00,22.24,22.25,22.24,22.24,35200.0,11.6693,11.6745,11.6693,11.6693,35200.0
2007-06-08 11:30:00,22.24,22.25,22.24,22.25,34500.0,11.6693,11.6745,11.6693,11.6745,34500.0
2007-06-08 11:35:00,22.25,22.27,22.25,22.25,17000.0,11.6745,11.685,11.6745,11.6745,17000.0
2007-06-08 11:40:00,22.26,22.29,22.25,22.28,31200.0,11.6798,11.6955,11.6745,11.6903,31200.0
2007-06-08 11:45:00,22.28,22.28,22.26,22.26,15000.0,11.6903,11.6903,11.6798,11.6798,15000.0
2007-06-08 11:50:00,22.26,22.27,22.26,22.26,9500.0,11.6798,11.685,11.6798,11.6798,9500.0
2007-06-08 11:55:00,22.26,22.27,22.25,22.25,12800.0,11.6798,11.685,11.6745,11.6745,12800.0
2007-06-08 12:00:00,22.25,22.26,22.25,22.25,8400.0,11.6745,11.6798,11.6745,11.6745,8400.0
2007-06-08 12:05:00,22.25,22.25,22.24,22.24,19300.0,11.6745,11.6745,11.6693,11.6693,19300.0
2007-06-08 12:10:00,22.25,22.26,22.25,22.26,30100.0,11.6745,11.6798,11.6745,11.6798,30100.0
2007-06-08 12:15:00,22.26,22.27,22.26,22.26,6000.0,11.6798,11.685,11.6798,11.6798,6000.0
2007-06-08 12:20:00,22.26,22.3,22.26,22.3,22300.0,11.6798,11.7008,11.6798,11.7008,22300.0
2007-06-08 12:25:00,22.29,22.31,22.28,22.28,24100.0,11.6955,11.706,11.6903,11.6903,24100.0
2007-06-08 12:30:00,22.28,22.3,22.27,22.3,41700.0,11.6903,11.7008,11.685,11.7008,41700.0
2007-06-08 12:35:00,22.29,22.31,22.29,22.3,35300.0,11.6955,11.706,11.6955,11.7008,35300.0
2007-06-08 12:40:00,22.31,22.32,22.3,22.31,21900.0,11.706,11.7113,11.7008,11.706,21900.0
2007-06-08 12:45:00,22.31,22.32,22.29,22.3,30300.0,11.706,11.7113,11.6955,11.7008,30300.0
2007-06-08 12:50:00,22.3,22.32,22.3,22.31,6700.0,11.7008,11.7113,11.7008,11.706,6700.0
2007-06-08 12:55:00,22.32,22.32,22.31,22.31,7700.0,11.7113,11.7113,11.706,11.706,7700.0
2007-06-08 13:00:00,22.31,22.32,22.31,22.31,5400.0,11.706,11.7113,11.706,11.706,5400.0
2007-06-08 13:05:00,22.31,22.32,22.31,22.32,7700.0,11.706,11.7113,11.706,11.7113,7700.0
2007-06-08 13:10:00,22.31,22.32,22.31,22.31,7300.0,11.706,11.7113,11.706,11.706,7300.0
2007-06-08 13:15:00,22.3,22.31,22.3,22.3,9600.0,11.7008,11.706,11.7008,11.7008,9600.0
2007-06-08 13:20:00,22.3,22.31,22.3,22.31,15900.0,11.7008,11.706,11.7008,11.706,15900.0
2007-06-08 13:25:00,22.3,22.31,22.3,22.3,9000.0,11.7008,11.706,11.7008,11.7008,9000.0
2007-06-08 13:30:00,22.3,22.31,22.28,22.28,21100.0,11.7008,11.706,11.6903,11.6903,21100.0
2007-06-08 13:35:00,22.28,22.3,22.28,22.29,26700.0,11.6903,11.7008,11.6903,11.6955,26700.0
2007-06-08 13:40:00,22.29,22.31,22.29,22.3,15200.0,11.6955,11.706,11.6955,11.7008,15200.0
2007-06-08 13:45:00,22.31,22.33,22.3,22.33,28100.0,11.706,11.7165,11.7008,11.7165,28100.0
2007-06-08 13:50:00,22.32,22.33,22.32,22.32,3100.0,11.7113,11.7165,11.7113,11.7113,3100.0
2007-06-08 13:55:00,22.32,22.33,22.31,22.31,34600.0,11.7113,11.7165,11.706,11.706,34600.0
2007-06-08 14:00:00,22.32,22.33,22.31,22.33,15700.0,11.7113,11.7165,11.706,11.7165,15700.0
2007-06-08 14:05:00,22.33,22.38,22.32,22.38,33100.0,11.7165,11.7428,11.7113,11.7428,33100.0
2007-06-08 14:10:00,22.38,22.4,22.37,22.39,23400.0,11.7428,11.7532,11.7375,11.748,23400.0
2007-06-08 14:15:00,22.39,22.39,22.38,22.38,11600.0,11.748,11.748,11.7428,11.7428,11600.0
2007-06-08 14:20:00,22.39,22.39,22.37,22.37,19000.0,11.748,11.748,11.7375,11.7375,19000.0
2007-06-08 14:25:00,22.37,22.38,22.34,22.34,30900.0,11.7375,11.7428,11.7218,11.7218,30900.0
2007-06-08 14:30:00,22.34,22.35,22.34,22.35,19900.0,11.7218,11.727,11.7218,11.727,19900.0
2007-06-08 14:35:00,22.35,22.36,22.34,22.35,12600.0,11.727,11.7323,11.7218,11.727,12600.0
2007-06-08 14:40:00,22.35,22.37,22.33,22.35,51600.0,11.727,11.7375,11.7165,11.727,51600.0
2007-06-08 14:45:00,22.35,22.35,22.33,22.34,25000.0,11.727,11.727,11.7165,11.7218,25000.0
2007-06-08 14:50:00,22.33,22.35,22.32,22.34,25000.0,11.7165,11.727,11.7113,11.7218,25000.0
2007-06-08 14:55:00,22.35,22.36,22.33,22.34,33900.0,11.727,11.7323,11.7165,11.7218,33900.0
2007-06-08 15:00:00,22.33,22.37,22.32,22.37,38100.0,11.7165,11.7375,11.7113,11.7375,38100.0
2007-06-08 15:05:00,22.37,22.37,22.34,22.34,18600.0,11.7375,11.7375,11.7218,11.7218,18600.0
2007-06-08 15:10:00,22.34,22.37,22.33,22.37,40500.0,11.7218,11.7375,11.7165,11.7375,40500.0
2007-06-08 15:15:00,22.36,22.38,22.36,22.37,20600.0,11.7323,11.7428,11.7323,11.7375,20600.0
2007-06-08 15:20:00,22.38,22.38,22.33,22.34,26700.0,11.7428,11.7428,11.7165,11.7218,26700.0
2007-06-08 15:25:00,22.34,22.35,22.33,22.34,15600.0,11.7218,11.727,11.7165,11.7218,15600.0
2007-06-08 15:30:00,22.34,22.35,22.33,22.33,29600.0,11.7218,11.727,11.7165,11.7165,29600.0
2007-06-08 15:35:00,22.34,22.35,22.33,22.34,15900.0,11.7218,11.727,11.7165,11.7218,15900.0
2007-06-08 15:40:00,22.35,22.43,22.35,22.42,58200.0,11.727,11.769,11.727,11.7637,58200.0
2007-06-08 15:45:00,22.42,22.45,22.42,22.42,46500.0,11.7637,11.7795,11.7637,11.7637,46500.0
2007-06-08 15:50:00,22.43,22.44,22.41,22.43,69500.0,11.769,11.7742,11.7585,11.769,69500.0
2007-06-08 15:55:00,22.43,22.44,22.41,22.43,62100.0,11.769,11.7742,11.7585,11.769,62100.0
2007-06-11 09:30:00,22.35,22.43,22.3,22.38,23700.0,11.727,11.769,11.7008,11.7428,23700.0
2007-06-11 09:35:00,22.35,22.38,22.34,22.38,9600.0,11.727,11.7428,11.7218,11.7428,9600.0
2007-06-11 09:40:00,22.37,22.44,22.37,22.41,14900.0,11.7375,11.7742,11.7375,11.7585,14900.0
2007-06-11 09:45:00,22.42,22.44,22.41,22.42,18400.0,11.7637,11.7742,11.7585,11.7637,18400.0
2007-06-11 09:50:00,22.42,22.43,22.4,22.4,15800.0,11.7637,11.769,11.7532,11.7532,15800.0
2007-06-11 09:55:00,22.41,22.42,22.4,22.42,4000.0,11.7585,11.7637,11.7532,11.7637,4000.0
2007-06-11 10:00:00,22.4,22.41,22.39,22.4,10600.0,11.7532,11.7585,11.748,11.7532,10600.0
2007-06-11 10:05:00,22.39,22.4,22.39,22.39,17600.0,11.748,11.7532,11.748,11.748,17600.0
2007-06-11 10:10:00,22.4,22.4,22.39,22.39,14600.0,11.7532,11.7532,11.748,11.748,14600.0
2007-06-11 10:15:00,22.4,22.41,22.39,22.4,17400.0,11.7532,11.7585,11.748,11.7532,17400.0
2007-06-11 10:20:00,22.4,22.41,22.39,22.4,47400.0,11.7532,11.7585,11.748,11.7532,47400.0
2007-06-11 10:25:00,22.39,22.41,22.39,22.41,21900.0,11.748,11.7585,11.748,11.7585,21900.0
2007-06-11 10:30:00,22.41,22.46,22.4,22.46,24200.0,11.7585,11.7847,11.7532,11.7847,24200.0
2007-06-11 10:35:00,22.46,22.47,22.45,22.46,10100.0,11.7847,11.79,11.7795,11.7847,10100.0
2007-06-11 10:40:00,22.46,22.46,22.45,22.45,44700.0,11.7847,11.7847,11.7795,11.7795,44700.0
2007-06-11 10:45:00,22.45,22.46,22.44,22.44,5700.0,11.7795,11.7847,11.7742,11.7742,5700.0
2007-06-11 10:50:00,22.45,22.47,22.45,22.46,11500.0,11.7795,11.79,11.7795,11.7847,11500.0
2007-06-11 10:55:00,22.45,22.46,22.45,22.46,2700.0,11.7795,11.7847,11.7795,11.7847,2700.0
2007-06-11 11:00:00,22.46,22.47,22.46,22.46,5400.0,11.7847,11.79,11.7847,11.7847,5400.0
2007-06-11 11:05:00,22.47,22.47,22.46,22.46,9700.0,11.79,11.79,11.7847,11.7847,9700.0
2007-06-11 11:10:00,22.47,22.47,22.46,22.46,9400.0,11.79,11.79,11.7847,11.7847,9400.0
2007-06-11 11:15:00,22.45,22.46,22.45,22.46,6900.0,11.7795,11.7847,11.7795,11.7847,6900.0
2007-06-11 11:20:00,22.45,22.46,22.45,22.46,2300.0,11.7795,11.7847,11.7795,11.7847,2300.0
2007-06-11 11:25:00,22.46,22.48,22.45,22.47,13600.0,11.7847,11.7952,11.7795,11.79,13600.0
2007-06-11 11:30:00,22.47,22.48,22.47,22.47,5300.0,11.79,11.7952,11.79,11.79,5300.0
2007-06-11 11:35:00,22.47,22.47,22.46,22.46,14500.0,11.79,11.79,11.7847,11.7847,14500.0
2007-06-11 11:40:00,22.47,22.49,22.46,22.48,18100.0,11.79,11.8005,11.7847,11.7952,18100.0
2007-06-11 11:45:00,22.48,22.49,22.47,22.49,11100.0,11.7952,11.8005,11.79,11.8005,11100.0
2007-06-11 11:50:00,22.49,22.49,22.48,22.49,8100.0,11.8005,11.8005,11.7952,11.8005,8100.0
2007-06-11 11:55:00,22.49,22.5,22.49,22.5,17900.0,11.8005,11.8057,11.8005,11.8057,17900.0
2007-06-11 12:00:00,22.5,22.5,22.49,22.5,8000.0,11.8057,11.8057,11.8005,11.8057,8000.0
2007-06-11 12:05:00,22.5,22.5,22.47,22.47,12600.0,11.8057,11.8057,11.79,11.79,12600.0
2007-06-11 12:10:00,22.47,22.47,22.45,22.46,5800.0,11.79,11.79,11.7795,11.7847,5800.0
2007-06-11 12:15:00,22.46,22.46,22.45,22.45,5800.0,11.7847,11.7847,11.7795,11.7795,5800.0
2007-06-11 12:20:00,22.46,22.48,22.45,22.47,13300.0,11.7847,11.7952,11.7795,11.79,13300.0
2007-06-11 12:25:00,22.48,22.48,22.47,22.47,28500.0,11.7952,11.7952,11.79,11.79,28500.0
2007-06-11 12:30:00,22.48,22.51,22.48,22.5,22500.0,11.7952,11.811,11.7952,11.8057,22500.0
2007-06-11 12:35:00,22.51,22.51,22.5,22.51,2500.0,11.811,11.811,11.8057,11.811,2500.0
2007-06-11 12:40:00,22.51,22.52,22.51,22.52,2300.0,11.811,11.8162,11.811,11.8162,2300.0
2007-06-11 12:45:00,22.51,22.52,22.51,22.51,9800.0,11.811,11.8162,11.811,11.811,9800.0
2007-06-11 12:50:00,22.52,22.53,22.51,22.51,16600.0,11.8162,11.8215,11.811,11.811,16600.0
2007-06-11 12:55:00,22.51,22.52,22.5,22.51,27400.0,11.811,11.8162,11.8057,11.811,27400.0
2007-06-11 13:00:00,22.5,22.51,22.5,22.51,5800.0,11.8057,11.811,11.8057,11.811,5800.0
2007-06-11 13:05:00,22.5,22.52,22.5,22.51,6800.0,11.8057,11.8162,11.8057,11.811,6800.0
2007-06-11 13:10:00,22.52,22.53,22.5,22.51,53500.0,11.8162,11.8215,11.8057,11.811,53500.0
2007-06-11 13:15:00,22.51,22.52,22.51,22.51,16700.0,11.811,11.8162,11.811,11.811,16700.0
2007-06-11 13:20:00,22.52,22.53,22.52,22.53,18000.0,11.8162,11.8215,11.8162,11.8215,18000.0
2007-06-11 13:25:00,22.52,22.53,22.51,22.51,13400.0,11.8162,11.8215,11.811,11.811,13400.0
2007-06-11 13:30:00,22.52,22.52,22.51,22.52,7400.0,11.8162,11.8162,11.811,11.8162,7400.0
2007-06-11 13:35:00,22.52,22.53,22.51,22.53,4600.0,11.8162,11.8215,11.811,11.8215,4600.0
2007-06-11 13:40:00,22.52,22.53,22.52,22.53,2600.0,11.8162,11.8215,11.8162,11.8215,2600.0
2007-06-11 13:45:00,22.52,22.53,22.51,22.51,10200.0,11.8162,11.8215,11.811,11.811,10200.0
2007-06-11 13:50:00,22.52,22.52,22.5,22.5,23900.0,11.8162,11.8162,11.8057,11.8057,23900.0
2007-06-11 13:55:00,22.51,22.51,22.48,22.49,13300.0,11.811,11.811,11.7952,11.8005,13300.0
2007-06-11 14:00:00,22.48,22.51,22.48,22.51,21900.0,11.7952,11.811,11.7952,11.811,21900.0
2007-06-11 14:05:00,22.51,22.55,22.5,22.54,12000.0,11.811,11.832,11.8057,11.8267,12000.0
2007-06-11 14:10:00,22.55,22.56,22.52,22.52,16600.0,11.832,11.8372,11.8162,11.8162,16600.0
2007-06-11 14:15:00,22.52,22.54,22.51,22.54,9600.0,11.8162,11.8267,11.811,11.8267,9600.0
2007-06-11 14:20:00,22.54,22.56,22.54,22.55,4600.0,11.8267,11.8372,11.8267,11.832,4600.0
2007-06-11 14:25:00,22.56,22.56,22.55,22.56,3500.0,11.8372,11.8372,11.832,11.8372,3500.0
2007-06-11 14:30:00,22.55,22.57,22.53,22.53,23200.0,11.832,11.8424,11.8215,11.8215,23200.0
2007-06-11 14:35:00,22.54,22.54,22.53,22.54,7300.0,11.8267,11.8267,11.8215,11.8267,7300.0
2007-06-11 14:40:00,22.54,22.56,22.53,22.56,12400.0,11.8267,11.8372,11.8215,11.8372,12400.0
2007-06-11 14:45:00,22.56,22.59,22.56,22.58,20700.0,11.8372,11.8529,11.8372,11.8477,20700.0
2007-06-11 14:50:00,22.58,22.61,22.58,22.61,20100.0,11.8477,11.8634,11.8477,11.8634,20100.0
2007-06-11 14:55:00,22.61,22.61,22.6,22.61,11900.0,11.8634,11.8634,11.8582,11.8634,11900.0
2007-06-11 15:00:00,22.61,22.61,22.55,22.56,24400.0,11.8634,11.8634,11.832,11.8372,24400.0
2007-06-11 15:05:00,22.56,22.56,22.54,22.54,20900.0,11.8372,11.8372,11.8267,11.8267,20900.0
2007-06-11 15:10:00,22.55,22.55,22.54,22.55,8200.0,11.832,11.832,11.8267,11.832,8200.0
2007-06-11 15:15:00,22.54,22.56,22.54,22.56,10400.0,11.8267,11.8372,11.8267,11.8372,10400.0
2007-06-11 15:20:00,22.55,22.56,22.55,22.56,4200.0,11.832,11.8372,11.832,11.8372,4200.0
2007-06-11 15:25:00,22.56,22.57,22.55,22.56,12600.0,11.8372,11.8424,11.832,11.8372,12600.0
2007-06-11 15:30:00,22.57,22.57,22.55,22.55,34100.0,11.8424,11.8424,11.832,11.832,34100.0
2007-06-11 15:35:00,22.55,22.56,22.55,22.55,6800.0,11.832,11.8372,11.832,11.832,6800.0
2007-06-11 15:40:00,22.55,22.56,22.53,22.53,27900.0,11.832,11.8372,11.8215,11.8215,27900.0
2007-06-11 15:45:00,22.53,22.53,22.51,22.53,25900.0,11.8215,11.8215,11.811,11.8215,25900.0
2007-06-11 15:50:00,22.52,22.53,22.51,22.52,14800.0,11.8162,11.8215,11.811,11.8162,14800.0
2007-06-11 15:55:00,22.53,22.53,22.5,22.5,54900.0,11.8215,11.8215,11.8057,11.8057,54900.0
2007-06-12 09:30:00,22.48,22.71,22.35,22.41,49000.0,11.7952,11.9159,11.727,11.7585,49000.0
2007-06-12 09:35:00,22.4,22.46,22.4,22.41,8500.0,11.7532,11.7847,11.7532,11.7585,8500.0
2007-06-12 09:40:00,22.4,22.43,22.39,22.41,16500.0,11.7532,11.769,11.748,11.7585,16500.0
2007-06-12 09:45:00,22.42,22.45,22.41,22.45,11300.0,11.7637,11.7795,11.7585,11.7795,11300.0
2007-06-12 09:50:00,22.44,22.45,22.42,22.42,18900.0,11.7742,11.7795,11.7637,11.7637,18900.0
2007-06-12 09:55:00,22.44,22.45,22.43,22.44,24300.0,11.7742,11.7795,11.769,11.7742,24300.0
2007-06-12 10:00:00,22.43,22.45,22.43,22.45,18000.0,11.769,11.7795,11.769,11.7795,18000.0
2007-06-12 10:05:00,22.44,22.46,22.43,22.46,9300.0,11.7742,11.7847,11.769,11.7847,9300.0
2007-06-12 10:10:00,22.46,22.46,22.41,22.42,4700.0,11.7847,11.7847,11.7585,11.7637,4700.0
2007-06-12 10:15:00,22.41,22.42,22.39,22.4,20900.0,11.7585,11.7637,11.748,11.7532,20900.0
2007-06-12 10:20:00,22.4,22.4,22.37,22.38,47200.0,11.7532,11.7532,11.7375,11.7428,47200.0
2007-06-12 10:25:00,22.37,22.39,22.36,22.37,25800.0,11.7375,11.748,11.7323,11.7375,25800.0
2007-06-12 10:30:00,22.36,22.37,22.36,22.37,19200.0,11.7323,11.7375,11.7323,11.7375,19200.0
2007-06-12 10:35:00,22.37,22.37,22.36,22.37,17800.0,11.7375,11.7375,11.7323,11.7375,17800.0
2007-06-12 10:40:00,22.36,22.38,22.36,22.36,34000.0,11.7323,11.7428,11.7323,11.7323,34000.0
2007-06-12 10:45:00,22.36,22.37,22.35,22.36,14400.0,11.7323,11.7375,11.727,11.7323,14400.0
2007-06-12 10:50:00,22.36,22.36,22.34,22.35,13400.0,11.7323,11.7323,11.7218,11.727,13400.0
2007-06-12 10:55:00,22.35,22.35,22.34,22.35,23000.0,11.727,11.727,11.7218,11.727,23000.0
2007-06-12 11:00:00,22.35,22.35,22.34,22.34,8800.0,11.727,11.727,11.7218,11.7218,8800.0
2007-06-12 11:05:00,22.34,22.35,22.33,22.34,23000.0,11.7218,11.727,11.7165,11.7218,23000.0
2007-06-12 11:10:00,22.34,22.35,22.33,22.35,19400.0,11.7218,11.727,11.7165,11.727,19400.0
2007-06-12 11:15:00,22.35,22.35,22.34,22.35,6900.0,11.727,11.727,11.7218,11.727,6900.0
2007-06-12 11:20:00,22.35,22.35,22.34,22.35,18600.0,11.727,11.727,11.7218,11.727,18600.0
2007-06-12 11:25:00,22.35,22.36,22.34,22.35,27800.0,11.727,11.7323,11.7218,11.727,27800.0
2007-06-12 11:30:00,22.34,22.36,22.33,22.36,26000.0,11.7218,11.7323,11.7165,11.7323,26000.0
2007-06-12 11:35:00,22.35,22.36,22.35,22.36,27700.0,11.727,11.7323,11.727,11.7323,27700.0
2007-06-12 11:40:00,22.37,22.4,22.37,22.4,18600.0,11.7375,11.7532,11.7375,11.7532,18600.0
2007-06-12 11:45:00,22.4,22.42,22.39,22.42,12100.0,11.7532,11.7637,11.748,11.7637,12100.0
2007-06-12 11:50:00,22.43,22.43,22.42,22.43,5100.0,11.769,11.769,11.7637,11.769,5100.0
2007-06-12 11:55:00,22.43,22.43,22.4,22.41,25500.0,11.769,11.769,11.7532,11.7585,25500.0
2007-06-12 12:00:00,22.41,22.41,22.37,22.37,15300.0,11.7585,11.7585,11.7375,11.7375,15300.0
2007-06-12 12:05:00,22.38,22.38,22.37,22.37,11400.0,11.7428,11.7428,11.7375,11.7375,11400.0
2007-06-12 12:10:00,22.37,22.38,22.37,22.37,45200.0,11.7375,11.7428,11.7375,11.7375,45200.0
2007-06-12 12:15:00,22.38,22.38,22.37,22.38,10700.0,11.7428,11.7428,11.7375,11.7428,10700.0
2007-06-12 12:20:00,22.38,22.38,22.35,22.36,13700.0,11.7428,11.7428,11.727,11.7323,13700.0
2007-06-12 12:25:00,22.35,22.36,22.35,22.36,9600.0,11.727,11.7323,11.727,11.7323,9600.0
2007-06-12 12:30:00,22.35,22.37,22.35,22.36,41500.0,11.727,11.7375,11.727,11.7323,41500.0
2007-06-12 12:35:00,22.36,22.36,22.35,22.36,13500.0,11.7323,11.7323,11.727,11.7323,13500.0
2007-06-12 12:40:00,22.37,22.37,22.36,22.36,1600.0,11.7375,11.7375,11.7323,11.7323,1600.0
2007-06-12 12:45:00,22.37,22.37,22.36,22.37,2000.0,11.7375,11.7375,11.7323,11.7375,2000.0
2007-06-12 12:50:00,22.37,22.37,22.35,22.35,8800.0,11.7375,11.7375,11.727,11.727,8800.0
2007-06-12 12:55:00,22.35,22.36,22.35,22.36,6500.0,11.727,11.7323,11.727,11.7323,6500.0
2007-06-12 13:00:00,22.35,22.36,22.35,22.35,19700.0,11.727,11.7323,11.727,11.727,19700.0
2007-06-12 13:05:00,22.36,22.36,22.33,22.35,34000.0,11.7323,11.7323,11.7165,11.727,34000.0
2007-06-12 13:10:00,22.35,22.36,22.35,22.36,15500.0,11.727,11.7323,11.727,11.7323,15500.0
2007-06-12 13:15:00,22.35,22.39,22.35,22.39,13400.0,11.727,11.748,11.727,11.748,13400.0
2007-06-12 13:20:00,22.39,22.41,22.37,22.38,32300.0,11.748,11.7585,11.7375,11.7428,32300.0
2007-06-12 13:25:00,22.38,22.38,22.36,22.36,12700.0,11.7428,11.7428,11.7323,11.7323,12700.0
2007-06-12 13:30:00,22.36,22.37,22.35,22.37,10700.0,11.7323,11.7375,11.727,11.7375,10700.0
2007-06-12 13:35:00,22.37,22.39,22.37,22.38,18200.0,11.7375,11.748,11.7375,11.7428,18200.0
2007-06-12 13:40:00,22.39,22.4,22.37,22.38,26900.0,11.748,11.7532,11.7375,11.7428,26900.0
2007-06-12 13:45:00,22.38,22.42,22.38,22.4,50500.0,11.7428,11.7637,11.7428,11.7532,50500.0
2007-06-12 13:50:00,22.41,22.41,22.4,22.4,16300.0,11.7585,11.7585,11.7532,11.7532,16300.0
2007-06-12 13:55:00,22.41,22.44,22.4,22.4,33000.0,11.7585,11.7742,11.7532,11.7532,33000.0
2007-06-12 14:00:00,22.4,22.46,22.4,22.46,31800.0,11.7532,11.7847,11.7532,11.7847,31800.0
2007-06-12 14:05:00,22.46,22.47,22.42,22.42,17400.0,11.7847,11.79,11.7637,11.7637,17400.0
2007-06-12 14:10:00,22.43,22.43,22.41,22.41,17600.0,11.769,11.769,11.7585,11.7585,17600.0
2007-06-12 14:15:00,22.42,22.42,22.41,22.41,5800.0,11.7637,11.7637,11.7585,11.7585,5800.0
2007-06-12 14:20:00,22.4,22.41,22.38,22.38,15100.0,11.7532,11.7585,11.7428,11.7428,15100.0
2007-06-12 14:25:00,22.39,22.39,22.35,22.38,41400.0,11.748,11.748,11.727,11.7428,41400.0
2007-06-12 14:30:00,22.38,22.38,22.37,22.37,10800.0,11.7428,11.7428,11.7375,11.7375,10800.0
2007-06-12 14:35:00,22.37,22.38,22.34,22.35,82800.0,11.7375,11.7428,11.7218,11.727,82800.0
2007-06-12 14:40:00,22.34,22.35,22.31,22.31,27000.0,11.7218,11.727,11.706,11.706,27000.0
2007-06-12 14:45:00,22.31,22.31,22.29,22.31,32700.0,11.706,11.706,11.6955,11.706,32700.0
2007-06-12 14:50:00,22.31,22.32,22.29,22.32,38700.0,11.706,11.7113,11.6955,11.7113,38700.0
2007-06-12 14:55:00,22.32,22.32,22.3,22.31,19200.0,11.7113,11.7113,11.7008,11.706,19200.0
2007-06-12 15:00:00,22.31,22.35,22.3,22.31,60000.0,11.706,11.727,11.7008,11.706,60000.0
2007-06-12 15:05:00,22.31,22.31,22.25,22.25,63400.0,11.706,11.706,11.6745,11.6745,63400.0
2007-06-12 15:10:00,22.24,22.28,22.23,22.26,52900.0,11.6693,11.6903,11.664,11.6798,52900.0
2007-06-12 15:15:00,22.26,22.29,22.25,22.29,34400.0,11.6798,11.6955,11.6745,11.6955,34400.0
2007-06-12 15:20:00,22.29,22.29,22.26,22.26,38300.0,11.6955,11.6955,11.6798,11.6798,38300.0
2007-06-12 15:25:00,22.26,22.27,22.24,22.27,26600.0,11.6798,11.685,11.6693,11.685,26600.0
2007-06-12 15:30:00,22.26,22.27,22.25,22.25,26700.0,11.6798,11.685,11.6745,11.6745,26700.0
2007-06-12 15:35:00,22.26,22.28,22.22,22.23,46100.0,11.6798,11.6903,11.6588,11.664,46100.0
2007-06-12 15:40:00,22.23,22.23,22.2,22.2,25000.0,11.664,11.664,11.6483,11.6483,25000.0
2007-06-12 15:45:00,22.2,22.22,22.19,22.21,43500.0,11.6483,11.6588,11.6431,11.6536,43500.0
2007-06-12 15:50:00,22.21,22.22,22.19,22.19,40500.0,11.6536,11.6588,11.6431,11.6431,40500.0
2007-06-12 15:55:00,22.19,22.22,22.18,22.18,52400.0,11.6431,11.6588,11.6378,11.6378,52400.0
2007-06-13 09:30:00,22.25,22.44,22.03,22.15,64700.0,11.8133,11.9142,11.6965,11.7602,64700.0
2007-06-13 09:35:00,22.16,22.19,22.15,22.17,18600.0,11.7655,11.7814,11.7602,11.7708,18600.0
2007-06-13 09:40:00,22.17,22.17,22.1,22.1,12000.0,11.7708,11.7708,11.7336,11.7336,12000.0
2007-06-13 09:45:00,22.11,22.16,22.1,22.15,17600.0,11.7389,11.7655,11.7336,11.7602,17600.0
2007-06-13 09:50:00,22.15,22.16,22.12,22.12,13100.0,11.7602,11.7655,11.7443,11.7443,13100.0
2007-06-13 09:55:00,22.12,22.13,22.12,22.13,6900.0,11.7443,11.7496,11.7443,11.7496,6900.0
2007-06-13 10:00:00,22.13,22.14,22.1,22.11,23700.0,11.7496,11.7549,11.7336,11.7389,23700.0
2007-06-13 10:05:00,22.13,22.13,22.08,22.08,13600.0,11.7496,11.7496,11.723,11.723,13600.0
2007-06-13 10:10:00,22.08,22.08,22.07,22.08,18400.0,11.723,11.723,11.7177,11.723,18400.0
2007-06-13 10:15:00,22.07,22.14,22.07,22.14,22100.0,11.7177,11.7549,11.7177,11.7549,22100.0
2007-06-13 10:20:00,22.14,22.18,22.14,22.18,14400.0,11.7549,11.7761,11.7549,11.7761,14400.0
2007-06-13 10:25:00,22.18,22.18,22.15,22.16,20800.0,11.7761,11.7761,11.7602,11.7655,20800.0
2007-06-13 10:30:00,22.15,22.15,22.11,22.12,21100.0,11.7602,11.7602,11.7389,11.7443,21100.0
2007-06-13 10:35:00,22.11,22.12,22.1,22.1,10300.0,11.7389,11.7443,11.7336,11.7336,10300.0
2007-06-13 10:40:00,22.1,22.12,22.1,22.1,22500.0,11.7336,11.7443,11.7336,11.7336,22500.0
2007-06-13 10:45:00,22.1,22.14,22.09,22.14,15500.0,11.7336,11.7549,11.7283,11.7549,15500.0
2007-06-13 10:50:00,22.14,22.16,22.12,22.12,12100.0,11.7549,11.7655,11.7443,11.7443,12100.0
2007-06-13 10:55:00,22.12,22.14,22.12,22.14,11700.0,11.7443,11.7549,11.7443,11.7549,11700.0
2007-06-13 11:00:00,22.14,22.14,22.12,22.13,16300.0,11.7549,11.7549,11.7443,11.7496,16300.0
2007-06-13 11:05:00,22.13,22.15,22.13,22.14,10800.0,11.7496,11.7602,11.7496,11.7549,10800.0
2007-06-13 11:10:00,22.14,22.15,22.12,22.13,16100.0,11.7549,11.7602,11.7443,11.7496,16100.0
2007-06-13 11:15:00,22.13,22.14,22.13,22.14,6100.0,11.7496,11.7549,11.7496,11.7549,6100.0
2007-06-13 11:20:00,22.13,22.14,22.1,22.11,18100.0,11.7496,11.7549,11.7336,11.7389,18100.0
2007-06-13 11:25:00,22.1,22.11,22.1,22.11,6100.0,11.7336,11.7389,11.7336,11.7389,6100.0
2007-06-13 11:30:00,22.1,22.13,22.1,22.13,15400.0,11.7336,11.7496,11.7336,11.7496,15400.0
2007-06-13 11:35:00,22.13,22.14,22.11,22.13,20000.0,11.7496,11.7549,11.7389,11.7496,20000.0
2007-06-13 11:40:00,22.12,22.13,22.12,22.13,1500.0,11.7443,11.7496,11.7443,11.7496,1500.0
2007-06-13 11:45:00,22.13,22.13,22.12,22.13,4200.0,11.7496,11.7496,11.7443,11.7496,4200.0
2007-06-13 11:50:00,22.13,22.14,22.12,22.12,20800.0,11.7496,11.7549,11.7443,11.7443,20800.0
2007-06-13 11:55:00,22.12,22.13,22.11,22.11,8600.0,11.7443,11.7496,11.7389,11.7389,8600.0
2007-06-13 12:00:00,22.12,22.12,22.11,22.11,6800.0,11.7443,11.7443,11.7389,11.7389,6800.0
2007-06-13 12:05:00,22.11,22.12,22.11,22.11,2300.0,11.7389,11.7443,11.7389,11.7389,2300.0
2007-06-13 12:10:00,22.11,22.12,22.11,22.12,1600.0,11.7389,11.7443,11.7389,11.7443,1600.0
2007-06-13 12:15:00,22.12,22.14,22.11,22.14,12600.0,11.7443,11.7549,11.7389,11.7549,12600.0
2007-06-13 12:20:00,22.13,22.14,22.13,22.13,2100.0,11.7496,11.7549,11.7496,11.7496,2100.0
2007-06-13 12:25:00,22.13,22.14,22.1,22.1,20700.0,11.7496,11.7549,11.7336,11.7336,20700.0
2007-06-13 12:30:00,22.1,22.12,22.1,22.12,4600.0,11.7336,11.7443,11.7336,11.7443,4600.0
2007-06-13 12:35:00,22.12,22.15,22.12,22.15,15900.0,11.7443,11.7602,11.7443,11.7602,15900.0
2007-06-13 12:40:00,22.15,22.17,22.14,22.16,13900.0,11.7602,11.7708,11.7549,11.7655,13900.0
2007-06-13 12:45:00,22.17,22.17,22.16,22.16,1300.0,11.7708,11.7708,11.7655,11.7655,1300.0
2007-06-13 12:50:00,22.16,22.18,22.16,22.16,2800.0,11.7655,11.7761,11.7655,11.7655,2800.0
2007-06-13 12:55:00,22.16,22.17,22.11,22.11,19500.0,11.7655,11.7708,11.7389,11.7389,19500.0
2007-06-13 13:00:00,22.11,22.12,22.1,22.11,11600.0,11.7389,11.7443,11.7336,11.7389,11600.0
2007-06-13 13:05:00,22.11,22.11,22.1,22.1,12200.0,11.7389,11.7389,11.7336,11.7336,12200.0
2007-06-13 13:10:00,22.1,22.11,22.1,22.1,6200.0,11.7336,11.7389,11.7336,11.7336,6200.0
2007-06-13 13:15:00,22.11,22.12,22.1,22.12,24800.0,11.7389,11.7443,11.7336,11.7443,24800.0
2007-06-13 13:20:00,22.12,22.13,22.11,22.13,11400.0,11.7443,11.7496,11.7389,11.7496,11400.0
2007-06-13 13:25:00,22.12,22.13,22.12,22.13,2100.0,11.7443,11.7496,11.7443,11.7496,2100.0
2007-06-13 13:30:00,22.12,22.12,22.11,22.11,10200.0,11.7443,11.7443,11.7389,11.7389,10200.0
2007-06-13 13:35:00,22.11,22.15,22.1,22.14,28700.0,11.7389,11.7602,11.7336,11.7549,28700.0
2007-06-13 13:40:00,22.13,22.14,22.12,22.13,4600.0,11.7496,11.7549,11.7443,11.7496,4600.0
2007-06-13 13:45:00,22.14,22.14,22.13,22.14,2500.0,11.7549,11.7549,11.7496,11.7549,2500.0
2007-06-13 13:50:00,22.13,22.13,22.1,22.1,11800.0,11.7496,11.7496,11.7336,11.7336,11800.0
2007-06-13 13:55:00,22.11,22.12,22.1,22.12,20600.0,11.7389,11.7443,11.7336,11.7443,20600.0
2007-06-13 14:00:00,22.12,22.16,22.11,22.15,37700.0,11.7443,11.7655,11.7389,11.7602,37700.0
2007-06-13 14:05:00,22.15,22.15,22.13,22.15,21700.0,11.7602,11.7602,11.7496,11.7602,21700.0
2007-06-13 14:10:00,22.15,22.19,22.15,22.19,15000.0,11.7602,11.7814,11.7602,11.7814,15000.0
2007-06-13 14:15:00,22.19,22.2,22.18,22.19,21200.0,11.7814,11.7867,11.7761,11.7814,21200.0
2007-06-13 14:20:00,22.19,22.21,22.18,22.2,13900.0,11.7814,11.792,11.7761,11.7867,13900.0
2007-06-13 14:25:00,22.21,22.21,22.2,22.2,19300.0,11.792,11.792,11.7867,11.7867,19300.0
2007-06-13 14:30:00,22.2,22.21,22.2,22.21,3900.0,11.7867,11.792,11.7867,11.792,3900.0
2007-06-13 14:35:00,22.2,22.22,22.2,22.21,21700.0,11.7867,11.7973,11.7867,11.792,21700.0
2007-06-13 14:40:00,22.21,22.21,22.2,22.21,5100.0,11.792,11.792,11.7867,11.792,5100.0
2007-06-13 14:45:00,22.21,22.23,22.2,22.21,44500.0,11.792,11.8027,11.7867,11.792,44500.0
2007-06-13 14:50:00,22.2,22.21,22.2,22.21,10600.0,11.7867,11.792,11.7867,11.792,10600.0
2007-06-13 14:55:00,22.21,22.24,22.21,22.24,29700.0,11.792,11.808,11.792,11.808,29700.0
2007-06-13 15:00:00,22.24,22.25,22.23,22.24,14400.0,11.808,11.8133,11.8027,11.808,14400.0
2007-06-13 15:05:00,22.23,22.23,22.21,22.22,56700.0,11.8027,11.8027,11.792,11.7973,56700.0
2007-06-13 15:10:00,22.22,22.24,22.22,22.23,31600.0,11.7973,11.808,11.7973,11.8027,31600.0
2007-06-13 15:15:00,22.23,22.23,22.22,22.22,14100.0,11.8027,11.8027,11.7973,11.7973,14100.0
2007-06-13 15:20:00,22.23,22.23,22.2,22.21,57400.0,11.8027,11.8027,11.7867,11.792,57400.0
2007-06-13 15:25:00,22.21,22.24,22.2,22.22,52000.0,11.792,11.808,11.7867,11.7973,52000.0
2007-06-13 15:30:00,22.23,22.23,22.2,22.22,24100.0,11.8027,11.8027,11.7867,11.7973,24100.0
2007-06-13 15:35:00,22.22,22.22,22.21,22.22,5800.0,11.7973,11.7973,11.792,11.7973,5800.0
2007-06-13 15:40:00,22.22,22.25,22.21,22.25,42800.0,11.7973,11.8133,11.792,11.8133,42800.0
2007-06-13 15:45:00,22.25,22.27,22.24,22.26,32400.0,11.8133,11.8239,11.808,11.8186,32400.0
2007-06-13 15:50:00,22.27,22.27,22.26,22.26,29300.0,11.8239,11.8239,11.8186,11.8186,29300.0
2007-06-13 15:55:00,22.26,22.3,22.26,22.3,58100.0,11.8186,11.8398,11.8186,11.8398,58100.0
2007-06-14 09:30:00,22.38,22.43,22.22,22.35,18500.0,11.8823,11.9088,11.7973,11.8664,18500.0
2007-06-14 09:35:00,22.34,22.34,22.3,22.3,2000.0,11.8611,11.8611,11.8398,11.8398,2000.0
2007-06-14 09:40:00,22.3,22.33,22.3,22.33,4800.0,11.8398,11.8558,11.8398,11.8558,4800.0
2007-06-14 09:45:00,22.31,22.34,22.3,22.3,12300.0,11.8451,11.8611,11.8398,11.8398,12300.0
2007-06-14 09:50:00,22.3,22.36,22.3,22.36,11300.0,11.8398,11.8717,11.8398,11.8717,11300.0
2007-06-14 09:55:00,22.35,22.38,22.34,22.38,3600.0,11.8664,11.8823,11.8611,11.8823,3600.0
2007-06-14 10:00:00,22.37,22.39,22.36,22.36,6400.0,11.877,11.8876,11.8717,11.8717,6400.0
2007-06-14 10:05:00,22.36,22.36,22.3,22.33,21200.0,11.8717,11.8717,11.8398,11.8558,21200.0
2007-06-14 10:10:00,22.33,22.33,22.32,22.33,8000.0,11.8558,11.8558,11.8504,11.8558,8000.0
2007-06-14 10:15:00,22.33,22.33,22.3,22.3,17300.0,11.8558,11.8558,11.8398,11.8398,17300.0
2007-06-14 10:20:00,22.3,22.31,22.3,22.3,3900.0,11.8398,11.8451,11.8398,11.8398,3900.0
2007-06-14 10:25:00,22.3,22.31,22.3,22.31,4500.0,11.8398,11.8451,11.8398,11.8451,4500.0
2007-06-14 10:30:00,22.3,22.35,22.3,22.34,28800.0,11.8398,11.8664,11.8398,11.8611,28800.0
2007-06-14 10:35:00,22.34,22.35,22.3,22.31,19500.0,11.8611,11.8664,11.8398,11.8451,19500.0
2007-06-14 10:40:00,22.3,22.33,22.3,22.32,16900.0,11.8398,11.8558,11.8398,11.8504,16900.0
2007-06-14 10:45:00,22.32,22.33,22.29,22.31,30000.0,11.8504,11.8558,11.8345,11.8451,30000.0
2007-06-14 10:50:00,22.3,22.31,22.3,22.3,13200.0,11.8398,11.8451,11.8398,11.8398,13200.0
2007-06-14 10:55:00,22.3,22.31,22.3,22.31,4600.0,11.8398,11.8451,11.8398,11.8451,4600.0
2007-06-14 11:00:00,22.3,22.31,22.3,22.3,13200.0,11.8398,11.8451,11.8398,11.8398,13200.0
2007-06-14 11:05:00,22.3,22.31,22.3,22.3,17300.0,11.8398,11.8451,11.8398,11.8398,17300.0
2007-06-14 11:10:00,22.3,22.31,22.3,22.31,7300.0,11.8398,11.8451,11.8398,11.8451,7300.0
2007-06-14 11:15:00,22.31,22.31,22.3,22.31,2300.0,11.8451,11.8451,11.8398,11.8451,2300.0
2007-06-14 11:20:00,22.31,22.33,22.31,22.32,14700.0,11.8451,11.8558,11.8451,11.8504,14700.0
2007-06-14 11:25:00,22.32,22.33,22.32,22.33,2900.0,11.8504,11.8558,11.8504,11.8558,2900.0
2007-06-14 11:30:00,22.32,22.33,22.3,22.3,10900.0,11.8504,11.8558,11.8398,11.8398,10900.0
2007-06-14 11:35:00,22.3,22.31,22.3,22.31,14500.0,11.8398,11.8451,11.8398,11.8451,14500.0
2007-06-14 11:40:00,22.3,22.31,22.3,22.3,5500.0,11.8398,11.8451,11.8398,11.8398,5500.0
2007-06-14 11:45:00,22.3,22.31,22.28,22.28,10900.0,11.8398,11.8451,11.8292,11.8292,10900.0
2007-06-14 11:50:00,22.28,22.29,22.25,22.26,12500.0,11.8292,11.8345,11.8133,11.8186,12500.0
2007-06-14 11:55:00,22.26,22.27,22.25,22.27,7400.0,11.8186,11.8239,11.8133,11.8239,7400.0
2007-06-14 12:00:00,22.26,22.3,22.26,22.3,12900.0,11.8186,11.8398,11.8186,11.8398,12900.0
2007-06-14 12:05:00,22.27,22.27,22.26,22.26,8800.0,11.8239,11.8239,11.8186,11.8186,8800.0
2007-06-14 12:10:00,22.26,22.3,22.25,22.28,20200.0,11.8186,11.8398,11.8133,11.8292,20200.0
2007-06-14 12:15:00,22.29,22.29,22.28,22.29,4900.0,11.8345,11.8345,11.8292,11.8345,4900.0
2007-06-14 12:20:00,22.29,22.32,22.29,22.32,10700.0,11.8345,11.8504,11.8345,11.8504,10700.0
2007-06-14 12:25:00,22.31,22.32,22.31,22.32,1600.0,11.8451,11.8504,11.8451,11.8504,1600.0
2007-06-14 12:30:00,22.31,22.32,22.31,22.31,2800.0,11.8451,11.8504,11.8451,11.8451,2800.0
2007-06-14 12:35:00,22.31,22.32,22.31,22.31,1700.0,11.8451,11.8504,11.8451,11.8451,1700.0
2007-06-14 12:40:00,22.32,22.32,22.3,22.3,12100.0,11.8504,11.8504,11.8398,11.8398,12100.0
2007-06-14 12:45:00,22.31,22.32,22.3,22.32,9900.0,11.8451,11.8504,11.8398,11.8504,9900.0
2007-06-14 12:50:00,22.31,22.32,22.31,22.32,2300.0,11.8451,11.8504,11.8451,11.8504,2300.0
2007-06-14 12:55:00,22.32,22.32,22.3,22.3,20700.0,11.8504,11.8504,11.8398,11.8398,20700.0
2007-06-14 13:00:00,22.3,22.3,22.29,22.29,8300.0,11.8398,11.8398,11.8345,11.8345,8300.0
2007-06-14 13:05:00,22.3,22.34,22.29,22.33,14800.0,11.8398,11.8611,11.8345,11.8558,14800.0
2007-06-14 13:10:00,22.33,22.33,22.32,22.33,18000.0,11.8558,11.8558,11.8504,11.8558,18000.0
2007-06-14 13:15:00,22.33,22.33,22.32,22.33,1900.0,11.8558,11.8558,11.8504,11.8558,1900.0
2007-06-14 13:20:00,22.32,22.33,22.31,22.31,5000.0,11.8504,11.8558,11.8451,11.8451,5000.0
2007-06-14 13:25:00,22.31,22.32,22.31,22.31,9800.0,11.8451,11.8504,11.8451,11.8451,9800.0
2007-06-14 13:30:00,22.31,22.32,22.29,22.29,8800.0,11.8451,11.8504,11.8345,11.8345,8800.0
2007-06-14 13:35:00,22.29,22.3,22.29,22.29,1400.0,11.8345,11.8398,11.8345,11.8345,1400.0
2007-06-14 13:40:00,22.29,22.3,22.29,22.3,1900.0,11.8345,11.8398,11.8345,11.8398,1900.0
2007-06-14 13:45:00,22.3,22.31,22.29,22.31,12500.0,11.8398,11.8451,11.8345,11.8451,12500.0
2007-06-14 13:50:00,22.31,22.34,22.31,22.32,36500.0,11.8451,11.8611,11.8451,11.8504,36500.0
2007-06-14 13:55:00,22.32,22.33,22.32,22.32,4400.0,11.8504,11.8558,11.8504,11.8504,4400.0
2007-06-14 14:00:00,22.33,22.33,22.32,22.33,5500.0,11.8558,11.8558,11.8504,11.8558,5500.0
2007-06-14 14:05:00,22.32,22.33,22.31,22.33,21400.0,11.8504,11.8558,11.8451,11.8558,21400.0
2007-06-14 14:10:00,22.33,22.34,22.33,22.33,8700.0,11.8558,11.8611,11.8558,11.8558,8700.0
2007-06-14 14:15:00,22.34,22.34,22.33,22.33,6800.0,11.8611,11.8611,11.8558,11.8558,6800.0
2007-06-14 14:20:00,22.34,22.34,22.33,22.34,1300.0,11.8611,11.8611,11.8558,11.8611,1300.0
2007-06-14 14:25:00,22.33,22.34,22.33,22.33,4400.0,11.8558,11.8611,11.8558,11.8558,4400.0
2007-06-14 14:30:00,22.33,22.33,22.31,22.32,25700.0,11.8558,11.8558,11.8451,11.8504,25700.0
2007-06-14 14:35:00,22.32,22.32,22.31,22.32,13100.0,11.8504,11.8504,11.8451,11.8504,13100.0
2007-06-14 14:40:00,22.32,22.32,22.31,22.32,3100.0,11.8504,11.8504,11.8451,11.8504,3100.0
2007-06-14 14:45:00,22.32,22.32,22.31,22.31,4400.0,11.8504,11.8504,11.8451,11.8451,4400.0
2007-06-14 14:50:00,22.32,22.32,22.31,22.31,15000.0,11.8504,11.8504,11.8451,11.8451,15000.0
2007-06-14 14:55:00,22.31,22.31,22.3,22.3,9000.0,11.8451,11.8451,11.8398,11.8398,9000.0
2007-06-14 15:00:00,22.31,22.31,22.28,22.29,75400.0,11.8451,11.8451,11.8292,11.8345,75400.0
2007-06-14 15:05:00,22.29,22.31,22.29,22.31,10300.0,11.8345,11.8451,11.8345,11.8451,10300.0
2007-06-14 15:10:00,22.31,22.31,22.29,22.29,28900.0,11.8451,11.8451,11.8345,11.8345,28900.0
2007-06-14 15:15:00,22.3,22.3,22.29,22.29,2900.0,11.8398,11.8398,11.8345,11.8345,2900.0
2007-06-14 15:20:00,22.29,22.32,22.29,22.31,18700.0,11.8345,11.8504,11.8345,11.8451,18700.0
2007-06-14 15:25:00,22.31,22.32,22.28,22.28,26300.0,11.8451,11.8504,11.8292,11.8292,26300.0
2007-06-14 15:30:00,22.28,22.3,22.27,22.3,66200.0,11.8292,11.8398,11.8239,11.8398,66200.0
2007-06-14 15:35:00,22.29,22.31,22.29,22.31,84000.0,11.8345,11.8451,11.8345,11.8451,84000.0
2007-06-14 15:40:00,22.31,22.31,22.3,22.31,17400.0,11.8451,11.8451,11.8398,11.8451,17400.0
2007-06-14 15:45:00,22.31,22.32,22.31,22.32,13200.0,11.8451,11.8504,11.8451,11.8504,13200.0
2007-06-14 15:50:00,22.31,22.32,22.27,22.27,30600.0,11.8451,11.8504,11.8239,11.8239,30600.0
2007-06-14 15:55:00,22.28,22.28,22.26,22.28,22600.0,11.8292,11.8292,11.8186,11.8292,22600.0
2007-06-15 09:30:00,22.45,22.53,22.41,22.53,186700.0,11.9195,11.9619,11.8982,11.9619,186700.0
2007-06-15 09:35:00,22.58,22.58,22.51,22.51,13400.0,11.9885,11.9885,11.9513,11.9513,13400.0
2007-06-15 09:40:00,22.51,22.52,22.49,22.49,23900.0,11.9513,11.9566,11.9407,11.9407,23900.0
2007-06-15 09:45:00,22.5,22.5,22.49,22.5,11500.0,11.946,11.946,11.9407,11.946,11500.0
2007-06-15 09:50:00,22.51,22.51,22.48,22.49,3800.0,11.9513,11.9513,11.9354,11.9407,3800.0
2007-06-15 09:55:00,22.49,22.49,22.48,22.49,15300.0,11.9407,11.9407,11.9354,11.9407,15300.0
2007-06-15 10:00:00,22.48,22.49,22.44,22.49,16800.0,11.9354,11.9407,11.9142,11.9407,16800.0
2007-06-15 10:05:00,22.49,22.51,22.45,22.47,25100.0,11.9407,11.9513,11.9195,11.9301,25100.0
2007-06-15 10:10:00,22.46,22.51,22.46,22.51,12100.0,11.9248,11.9513,11.9248,11.9513,12100.0
2007-06-15 10:15:00,22.5,22.51,22.46,22.49,16500.0,11.946,11.9513,11.9248,11.9407,16500.0
2007-06-15 10:20:00,22.49,22.51,22.49,22.5,5800.0,11.9407,11.9513,11.9407,11.946,5800.0
2007-06-15 10:25:00,22.5,22.51,22.48,22.48,19000.0,11.946,11.9513,11.9354,11.9354,19000.0
2007-06-15 10:30:00,22.48,22.52,22.47,22.52,9800.0,11.9354,11.9566,11.9301,11.9566,9800.0
2007-06-15 10:35:00,22.52,22.53,22.51,22.51,15400.0,11.9566,11.9619,11.9513,11.9513,15400.0
2007-06-15 10:40:00,22.52,22.53,22.52,22.52,5600.0,11.9566,11.9619,11.9566,11.9566,5600.0
2007-06-15 10:45:00,22.53,22.55,22.52,22.53,17100.0,11.9619,11.9726,11.9566,11.9619,17100.0
2007-06-15 10:50:00,22.53,22.54,22.53,22.53,4900.0,11.9619,11.9672,11.9619,11.9619,4900.0
2007-06-15 10:55:00,22.53,22.54,22.52,22.52,13900.0,11.9619,11.9672,11.9566,11.9566,13900.0
2007-06-15 11:00:00,22.53,22.53,22.48,22.49,28500.0,11.9619,11.9619,11.9354,11.9407,28500.0
2007-06-15 11:05:00,22.49,22.49,22.48,22.49,6100.0,11.9407,11.9407,11.9354,11.9407,6100.0
2007-06-15 11:10:00,22.49,22.49,22.48,22.48,8000.0,11.9407,11.9407,11.9354,11.9354,8000.0
2007-06-15 11:15:00,22.48,22.49,22.48,22.48,3500.0,11.9354,11.9407,11.9354,11.9354,3500.0
2007-06-15 11:20:00,22.48,22.5,22.48,22.49,15100.0,11.9354,11.946,11.9354,11.9407,15100.0
2007-06-15 11:25:00,22.49,22.5,22.47,22.47,10900.0,11.9407,11.946,11.9301,11.9301,10900.0
2007-06-15 11:30:00,22.47,22.48,22.45,22.46,8200.0,11.9301,11.9354,11.9195,11.9248,8200.0
2007-06-15 11:35:00,22.45,22.46,22.45,22.46,4200.0,11.9195,11.9248,11.9195,11.9248,4200.0
2007-06-15 11:40:00,22.45,22.46,22.45,22.46,5500.0,11.9195,11.9248,11.9195,11.9248,5500.0
2007-06-15 11:45:00,22.45,22.48,22.44,22.47,12400.0,11.9195,11.9354,11.9142,11.9301,12400.0
2007-06-15 11:50:00,22.47,22.48,22.45,22.45,4600.0,11.9301,11.9354,11.9195,11.9195,4600.0
2007-06-15 11:55:00,22.45,22.46,22.45,22.46,6800.0,11.9195,11.9248,11.9195,11.9248,6800.0
2007-06-15 12:00:00,22.46,22.46,22.44,22.45,9500.0,11.9248,11.9248,11.9142,11.9195,9500.0
2007-06-15 12:05:00,22.45,22.47,22.44,22.47,6000.0,11.9195,11.9301,11.9142,11.9301,6000.0
2007-06-15 12:10:00,22.47,22.47,22.44,22.44,13200.0,11.9301,11.9301,11.9142,11.9142,13200.0
2007-06-15 12:15:00,22.44,22.45,22.44,22.45,5800.0,11.9142,11.9195,11.9142,11.9195,5800.0
2007-06-15 12:20:00,22.45,22.47,22.45,22.46,16100.0,11.9195,11.9301,11.9195,11.9248,16100.0
2007-06-15 12:25:00,22.47,22.47,22.42,22.42,16900.0,11.9301,11.9301,11.9035,11.9035,16900.0
2007-06-15 12:30:00,22.43,22.43,22.42,22.42,3900.0,11.9088,11.9088,11.9035,11.9035,3900.0
2007-06-15 12:35:00,22.42,22.42,22.42,22.42,2200.0,11.9035,11.9035,11.9035,11.9035,2200.0
2007-06-15 12:40:00,22.42,22.42,22.42,22.42,2600.0,11.9035,11.9035,11.9035,11.9035,2600.0
2007-06-15 12:45:00,22.42,22.42,22.41,22.41,2800.0,11.9035,11.9035,11.8982,11.8982,2800.0
2007-06-15 12:50:00,22.41,22.44,22.39,22.4,26100.0,11.8982,11.9142,11.8876,11.8929,26100.0
2007-06-15 12:55:00,22.4,22.42,22.39,22.42,6900.0,11.8929,11.9035,11.8876,11.9035,6900.0
2007-06-15 13:00:00,22.43,22.43,22.39,22.39,6700.0,11.9088,11.9088,11.8876,11.8876,6700.0
2007-06-15 13:05:00,22.4,22.4,22.37,22.37,5500.0,11.8929,11.8929,11.877,11.877,5500.0
2007-06-15 13:10:00,22.38,22.38,22.37,22.38,5400.0,11.8823,11.8823,11.877,11.8823,5400.0
2007-06-15 13:15:00,22.38,22.39,22.37,22.38,5300.0,11.8823,11.8876,11.877,11.8823,5300.0
2007-06-15 13:20:00,22.39,22.44,22.38,22.44,13600.0,11.8876,11.9142,11.8823,11.9142,13600.0
2007-06-15 13:25:00,22.43,22.44,22.43,22.43,3100.0,11.9088,11.9142,11.9088,11.9088,3100.0
2007-06-15 13:30:00,22.43,22.44,22.42,22.43,9700.0,11.9088,11.9142,11.9035,11.9088,9700.0
2007-06-15 13:35:00,22.42,22.43,22.41,22.42,11700.0,11.9035,11.9088,11.8982,11.9035,11700.0
2007-06-15 13:40:00,22.41,22.42,22.39,22.4,19800.0,11.8982,11.9035,11.8876,11.8929,19800.0
2007-06-15 13:45:00,22.39,22.44,22.39,22.43,26400.0,11.8876,11.9142,11.8876,11.9088,26400.0
2007-06-15 13:50:00,22.44,22.44,22.43,22.43,3100.0,11.9142,11.9142,11.9088,11.9088,3100.0
2007-06-15 13:55:00,22.44,22.45,22.43,22.43,18700.0,11.9142,11.9195,11.9088,11.9088,18700.0
2007-06-15 14:00:00,22.43,22.44,22.43,22.43,2200.0,11.9088,11.9142,11.9088,11.9088,2200.0
2007-06-15 14:05:00,22.43,22.43,22.39,22.39,14400.0,11.9088,11.9088,11.8876,11.8876,14400.0
2007-06-15 14:10:00,22.38,22.39,22.38,22.39,6200.0,11.8823,11.8876,11.8823,11.8876,6200.0
2007-06-15 14:15:00,22.38,22.39,22.37,22.38,12900.0,11.8823,11.8876,11.877,11.8823,12900.0
2007-06-15 14:20:00,22.37,22.38,22.37,22.38,9600.0,11.877,11.8823,11.877,11.8823,9600.0
2007-06-15 14:25:00,22.37,22.38,22.37,22.37,2800.0,11.877,11.8823,11.877,11.877,2800.0
2007-06-15 14:30:00,22.37,22.42,22.37,22.41,10800.0,11.877,11.9035,11.877,11.8982,10800.0
2007-06-15 14:35:00,22.41,22.42,22.41,22.41,14700.0,11.8982,11.9035,11.8982,11.8982,14700.0
2007-06-15 14:40:00,22.4,22.41,22.4,22.41,5400.0,11.8929,11.8982,11.8929,11.8982,5400.0
2007-06-15 14:45:00,22.4,22.42,22.4,22.42,7300.0,11.8929,11.9035,11.8929,11.9035,7300.0
2007-06-15 14:50:00,22.42,22.42,22.41,22.42,2700.0,11.9035,11.9035,11.8982,11.9035,2700.0
2007-06-15 14:55:00,22.41,22.43,22.41,22.43,10000.0,11.8982,11.9088,11.8982,11.9088,10000.0
2007-06-15 15:00:00,22.43,22.45,22.43,22.45,21100.0,11.9088,11.9195,11.9088,11.9195,21100.0
2007-06-15 15:05:00,22.44,22.45,22.44,22.45,3300.0,11.9142,11.9195,11.9142,11.9195,3300.0
2007-06-15 15:10:00,22.45,22.45,22.44,22.45,7900.0,11.9195,11.9195,11.9142,11.9195,7900.0
2007-06-15 15:15:00,22.45,22.45,22.42,22.42,16500.0,11.9195,11.9195,11.9035,11.9035,16500.0
2007-06-15 15:20:00,22.43,22.43,22.4,22.4,8500.0,11.9088,11.9088,11.8929,11.8929,8500.0
2007-06-15 15:25:00,22.4,22.41,22.39,22.39,10000.0,11.8929,11.8982,11.8876,11.8876,10000.0
2007-06-15 15:30:00,22.4,22.42,22.39,22.41,23300.0,11.8929,11.9035,11.8876,11.8982,23300.0
2007-06-15 15:35:00,22.41,22.42,22.41,22.41,24700.0,11.8982,11.9035,11.8982,11.8982,24700.0
2007-06-15 15:40:00,22.42,22.42,22.4,22.41,21200.0,11.9035,11.9035,11.8929,11.8982,21200.0
2007-06-15 15:45:00,22.41,22.41,22.4,22.4,7300.0,11.8982,11.8982,11.8929,11.8929,7300.0
2007-06-15 15:50:00,22.41,22.42,22.4,22.42,32100.0,11.8982,11.9035,11.8929,11.9035,32100.0
2007-06-15 15:55:00,22.42,22.42,22.38,22.4,83200.0,11.9035,11.9035,11.8823,11.8929,83200.0
2007-06-18 09:30:00,22.51,22.51,22.36,22.41,16100.0,11.9513,11.9513,11.8717,11.8982,16100.0
2007-06-18 09:35:00,22.43,22.44,22.38,22.42,20800.0,11.9088,11.9142,11.8823,11.9035,20800.0
2007-06-18 09:40:00,22.42,22.43,22.4,22.4,6600.0,11.9035,11.9088,11.8929,11.8929,6600.0
2007-06-18 09:45:00,22.42,22.43,22.39,22.41,7300.0,11.9035,11.9088,11.8876,11.8982,7300.0
2007-06-18 09:50:00,22.41,22.41,22.38,22.39,20400.0,11.8982,11.8982,11.8823,11.8876,20400.0
2007-06-18 09:55:00,22.39,22.41,22.39,22.41,2000.0,11.8876,11.8982,11.8876,11.8982,2000.0
2007-06-18 10:00:00,22.41,22.41,22.37,22.37,14400.0,11.8982,11.8982,11.877,11.877,14400.0
2007-06-18 10:05:00,22.38,22.41,22.37,22.41,18100.0,11.8823,11.8982,11.877,11.8982,18100.0
2007-06-18 10:10:00,22.4,22.41,22.4,22.41,10300.0,11.8929,11.8982,11.8929,11.8982,10300.0
2007-06-18 10:15:00,22.4,22.42,22.38,22.41,36100.0,11.8929,11.9035,11.8823,11.8982,36100.0
2007-06-18 10:20:00,22.41,22.43,22.41,22.43,26700.0,11.8982,11.9088,11.8982,11.9088,26700.0
2007-06-18 10:25:00,22.43,22.44,22.42,22.44,15700.0,11.9088,11.9142,11.9035,11.9142,15700.0
2007-06-18 10:30:00,22.45,22.46,22.42,22.46,64500.0,11.9195,11.9248,11.9035,11.9248,64500.0
2007-06-18 10:35:00,22.45,22.47,22.45,22.46,16600.0,11.9195,11.9301,11.9195,11.9248,16600.0
2007-06-18 10:40:00,22.47,22.47,22.46,22.47,4100.0,11.9301,11.9301,11.9248,11.9301,4100.0
2007-06-18 10:45:00,22.46,22.47,22.45,22.45,22200.0,11.9248,11.9301,11.9195,11.9195,22200.0
2007-06-18 10:50:00,22.45,22.46,22.45,22.45,2800.0,11.9195,11.9248,11.9195,11.9195,2800.0
2007-06-18 10:55:00,22.45,22.45,22.42,22.42,22100.0,11.9195,11.9195,11.9035,11.9035,22100.0
2007-06-18 11:00:00,22.42,22.43,22.41,22.41,29000.0,11.9035,11.9088,11.8982,11.8982,29000.0
2007-06-18 11:05:00,22.41,22.41,22.39,22.4,7200.0,11.8982,11.8982,11.8876,11.8929,7200.0
2007-06-18 11:10:00,22.4,22.4,22.38,22.4,16500.0,11.8929,11.8929,11.8823,11.8929,16500.0
2007-06-18 11:15:00,22.39,22.42,22.39,22.41,16400.0,11.8876,11.9035,11.8876,11.8982,16400.0
2007-06-18 11:20:00,22.41,22.43,22.4,22.43,22200.0,11.8982,11.9088,11.8929,11.9088,22200.0
2007-06-18 11:25:00,22.43,22.44,22.43,22.44,5400.0,11.9088,11.9142,11.9088,11.9142,5400.0
2007-06-18 11:30:00,22.43,22.44,22.43,22.43,3600.0,11.9088,11.9142,11.9088,11.9088,3600.0
2007-06-18 11:35:00,22.44,22.44,22.43,22.43,1700.0,11.9142,11.9142,11.9088,11.9088,1700.0
2007-06-18 11:40:00,22.44,22.45,22.44,22.45,5400.0,11.9142,11.9195,11.9142,11.9195,5400.0
2007-06-18 11:45:00,22.45,22.45,22.43,22.43,6600.0,11.9195,11.9195,11.9088,11.9088,6600.0
2007-06-18 11:50:00,22.44,22.44,22.43,22.43,2300.0,11.9142,11.9142,11.9088,11.9088,2300.0
2007-06-18 11:55:00,22.44,22.44,22.43,22.43,2900.0,11.9142,11.9142,11.9088,11.9088,2900.0
2007-06-18 12:00:00,22.43,22.44,22.43,22.44,4100.0,11.9088,11.9142,11.9088,11.9142,4100.0
2007-06-18 12:05:00,22.43,22.43,22.42,22.42,3600.0,11.9088,11.9088,11.9035,11.9035,3600.0
2007-06-18 12:10:00,22.42,22.43,22.42,22.42,700.0,11.9035,11.9088,11.9035,11.9035,700.0
2007-06-18 12:15:00,22.42,22.43,22.42,22.43,8900.0,11.9035,11.9088,11.9035,11.9088,8900.0
2007-06-18 12:20:00,22.42,22.45,22.42,22.44,6600.0,11.9035,11.9195,11.9035,11.9142,6600.0
2007-06-18 12:25:00,22.44,22.45,22.44,22.44,8200.0,11.9142,11.9195,11.9142,11.9142,8200.0
2007-06-18 12:30:00,22.45,22.45,22.43,22.43,7900.0,11.9195,11.9195,11.9088,11.9088,7900.0
2007-06-18 12:35:00,22.44,22.45,22.43,22.45,11500.0,11.9142,11.9195,11.9088,11.9195,11500.0
2007-06-18 12:40:00,22.44,22.47,22.44,22.47,12000.0,11.9142,11.9301,11.9142,11.9301,12000.0
2007-06-18 12:45:00,22.47,22.47,22.46,22.47,9400.0,11.9301,11.9301,11.9248,11.9301,9400.0
2007-06-18 12:50:00,22.47,22.47,22.46,22.46,10300.0,11.9301,11.9301,11.9248,11.9248,10300.0
2007-06-18 12:55:00,22.46,22.47,22.46,22.47,3400.0,11.9248,11.9301,11.9248,11.9301,3400.0
2007-06-18 13:00:00,22.46,22.46,22.43,22.44,14500.0,11.9248,11.9248,11.9088,11.9142,14500.0
2007-06-18 13:05:00,22.44,22.46,22.44,22.46,7200.0,11.9142,11.9248,11.9142,11.9248,7200.0
2007-06-18 13:10:00,22.46,22.46,22.45,22.45,1500.0,11.9248,11.9248,11.9195,11.9195,1500.0
2007-06-18 13:15:00,22.46,22.48,22.46,22.47,14000.0,11.9248,11.9354,11.9248,11.9301,14000.0
2007-06-18 13:20:00,22.47,22.47,22.45,22.46,12100.0,11.9301,11.9301,11.9195,11.9248,12100.0
2007-06-18 13:25:00,22.45,22.46,22.44,22.45,4100.0,11.9195,11.9248,11.9142,11.9195,4100.0
2007-06-18 13:30:00,22.44,22.45,22.44,22.44,8000.0,11.9142,11.9195,11.9142,11.9142,8000.0
2007-06-18 13:35:00,22.44,22.45,22.44,22.44,2600.0,11.9142,11.9195,11.9142,11.9142,2600.0
2007-06-18 13:40:00,22.44,22.44,22.42,22.42,5700.0,11.9142,11.9142,11.9035,11.9035,5700.0
2007-06-18 13:45:00,22.42,22.42,22.41,22.41,6100.0,11.9035,11.9035,11.8982,11.8982,6100.0
2007-06-18 13:50:00,22.41,22.42,22.41,22.41,4200.0,11.8982,11.9035,11.8982,11.8982,4200.0
2007-06-18 13:55:00,22.42,22.42,22.41,22.42,10700.0,11.9035,11.9035,11.8982,11.9035,10700.0
2007-06-18 14:00:00,22.42,22.42,22.39,22.4,17300.0,11.9035,11.9035,11.8876,11.8929,17300.0
2007-06-18 14:05:00,22.4,22.42,22.39,22.42,14800.0,11.8929,11.9035,11.8876,11.9035,14800.0
2007-06-18 14:10:00,22.42,22.42,22.41,22.41,9400.0,11.9035,11.9035,11.8982,11.8982,9400.0
2007-06-18 14:15:00,22.42,22.42,22.41,22.41,2100.0,11.9035,11.9035,11.8982,11.8982,2100.0
2007-06-18 14:20:00,22.41,22.42,22.41,22.41,1400.0,11.8982,11.9035,11.8982,11.8982,1400.0
2007-06-18 14:25:00,22.41,22.45,22.41,22.45,17600.0,11.8982,11.9195,11.8982,11.9195,17600.0
2007-06-18 14:30:00,22.45,22.45,22.43,22.44,12900.0,11.9195,11.9195,11.9088,11.9142,12900.0
2007-06-18 14:35:00,22.44,22.44,22.42,22.43,2200.0,11.9142,11.9142,11.9035,11.9088,2200.0
2007-06-18 14:40:00,22.43,22.43,22.41,22.41,10600.0,11.9088,11.9088,11.8982,11.8982,10600.0
2007-06-18 14:45:00,22.42,22.42,22.41,22.42,3700.0,11.9035,11.9035,11.8982,11.9035,3700.0
2007-06-18 14:50:00,22.42,22.42,22.4,22.4,10600.0,11.9035,11.9035,11.8929,11.8929,10600.0
2007-06-18 14:55:00,22.41,22.41,22.39,22.4,16500.0,11.8982,11.8982,11.8876,11.8929,16500.0
2007-06-18 15:00:00,22.39,22.41,22.39,22.4,6900.0,11.8876,11.8982,11.8876,11.8929,6900.0
2007-06-18 15:05:00,22.41,22.41,22.4,22.41,2300.0,11.8982,11.8982,11.8929,11.8982,2300.0
2007-06-18 15:10:00,22.4,22.41,22.4,22.4,4100.0,11.8929,11.8982,11.8929,11.8929,4100.0
2007-06-18 15:15:00,22.41,22.41,22.4,22.41,1400.0,11.8982,11.8982,11.8929,11.8982,1400.0
2007-06-18 15:20:00,22.4,22.41,22.4,22.4,9900.0,11.8929,11.8982,11.8929,11.8929,9900.0
2007-06-18 15:25:00,22.4,22.41,22.39,22.39,7200.0,11.8929,11.8982,11.8876,11.8876,7200.0
2007-06-18 15:30:00,22.39,22.4,22.38,22.4,9200.0,11.8876,11.8929,11.8823,11.8929,9200.0
2007-06-18 15:35:00,22.4,22.41,22.39,22.41,8100.0,11.8929,11.8982,11.8876,11.8982,8100.0
2007-06-18 15:40:00,22.4,22.41,22.4,22.41,15800.0,11.8929,11.8982,11.8929,11.8982,15800.0
2007-06-18 15:45:00,22.4,22.41,22.4,22.41,9700.0,11.8929,11.8982,11.8929,11.8982,9700.0
2007-06-18 15:50:00,22.4,22.42,22.4,22.42,30900.0,11.8929,11.9035,11.8929,11.9035,30900.0
2007-06-18 15:55:00,22.42,22.43,22.41,22.42,67100.0,11.9035,11.9088,11.8982,11.9035,67100.0
2007-06-19 09:30:00,22.35,22.41,22.34,22.41,28200.0,11.8664,11.8982,11.8611,11.8982,28200.0
2007-06-19 09:35:00,22.42,22.42,22.33,22.33,3600.0,11.9035,11.9035,11.8558,11.8558,3600.0
2007-06-19 09:40:00,22.33,22.39,22.32,22.37,5300.0,11.8558,11.8876,11.8504,11.877,5300.0
2007-06-19 09:45:00,22.38,22.4,22.38,22.38,7900.0,11.8823,11.8929,11.8823,11.8823,7900.0
2007-06-19 09:50:00,22.38,22.39,22.35,22.39,8900.0,11.8823,11.8876,11.8664,11.8876,8900.0
2007-06-19 09:55:00,22.39,22.4,22.36,22.38,21400.0,11.8876,11.8929,11.8717,11.8823,21400.0
2007-06-19 10:00:00,22.38,22.39,22.38,22.38,2600.0,11.8823,11.8876,11.8823,11.8823,2600.0
2007-06-19 10:05:00,22.38,22.42,22.38,22.41,8800.0,11.8823,11.9035,11.8823,11.8982,8800.0
2007-06-19 10:10:00,22.41,22.42,22.39,22.39,11100.0,11.8982,11.9035,11.8876,11.8876,11100.0
2007-06-19 10:15:00,22.39,22.39,22.38,22.38,5500.0,11.8876,11.8876,11.8823,11.8823,5500.0
2007-06-19 10:20:00,22.38,22.43,22.37,22.42,22600.0,11.8823,11.9088,11.877,11.9035,22600.0
2007-06-19 10:25:00,22.42,22.44,22.42,22.43,10900.0,11.9035,11.9142,11.9035,11.9088,10900.0
2007-06-19 10:30:00,22.43,22.45,22.43,22.44,11600.0,11.9088,11.9195,11.9088,11.9142,11600.0
2007-06-19 10:35:00,22.44,22.46,22.43,22.43,11300.0,11.9142,11.9248,11.9088,11.9088,11300.0
2007-06-19 10:40:00,22.44,22.44,22.41,22.41,7100.0,11.9142,11.9142,11.8982,11.8982,7100.0
2007-06-19 10:45:00,22.42,22.43,22.41,22.41,24700.0,11.9035,11.9088,11.8982,11.8982,24700.0
2007-06-19 10:50:00,22.41,22.42,22.39,22.4,6800.0,11.8982,11.9035,11.8876,11.8929,6800.0
2007-06-19 10:55:00,22.42,22.42,22.38,22.41,143400.0,11.9035,11.9035,11.8823,11.8982,143400.0
2007-06-19 11:00:00,22.42,22.42,22.39,22.39,14500.0,11.9035,11.9035,11.8876,11.8876,14500.0
2007-06-19 11:05:00,22.38,22.39,22.37,22.38,10900.0,11.8823,11.8876,11.877,11.8823,10900.0
2007-06-19 11:10:00,22.38,22.39,22.38,22.39,14500.0,11.8823,11.8876,11.8823,11.8876,14500.0
2007-06-19 11:15:00,22.38,22.39,22.38,22.39,13400.0,11.8823,11.8876,11.8823,11.8876,13400.0
2007-06-19 11:20:00,22.39,22.41,22.39,22.4,23400.0,11.8876,11.8982,11.8876,11.8929,23400.0
2007-06-19 11:25:00,22.4,22.4,22.39,22.39,15200.0,11.8929,11.8929,11.8876,11.8876,15200.0
2007-06-19 11:30:00,22.39,22.4,22.38,22.38,4400.0,11.8876,11.8929,11.8823,11.8823,4400.0
2007-06-19 11:35:00,22.39,22.39,22.35,22.36,9700.0,11.8876,11.8876,11.8664,11.8717,9700.0
2007-06-19 11:40:00,22.36,22.37,22.36,22.36,4900.0,11.8717,11.877,11.8717,11.8717,4900.0
2007-06-19 11:45:00,22.37,22.37,22.36,22.36,12200.0,11.877,11.877,11.8717,11.8717,12200.0
2007-06-19 11:50:00,22.36,22.37,22.36,22.36,6100.0,11.8717,11.877,11.8717,11.8717,6100.0
2007-06-19 11:55:00,22.36,22.37,22.36,22.36,4100.0,11.8717,11.877,11.8717,11.8717,4100.0
2007-06-19 12:00:00,22.36,22.39,22.36,22.39,19800.0,11.8717,11.8876,11.8717,11.8876,19800.0
2007-06-19 12:05:00,22.4,22.42,22.4,22.4,20900.0,11.8929,11.9035,11.8929,11.8929,20900.0
2007-06-19 12:10:00,22.39,22.43,22.38,22.43,33400.0,11.8876,11.9088,11.8823,11.9088,33400.0
2007-06-19 12:15:00,22.43,22.43,22.42,22.42,2800.0,11.9088,11.9088,11.9035,11.9035,2800.0
2007-06-19 12:20:00,22.42,22.43,22.42,22.42,1100.0,11.9035,11.9088,11.9035,11.9035,1100.0
2007-06-19 12:25:00,22.43,22.44,22.42,22.43,6300.0,11.9088,11.9142,11.9035,11.9088,6300.0
2007-06-19 12:30:00,22.44,22.44,22.43,22.43,1400.0,11.9142,11.9142,11.9088,11.9088,1400.0
2007-06-19 12:35:00,22.43,22.44,22.43,22.43,2600.0,11.9088,11.9142,11.9088,11.9088,2600.0
2007-06-19 12:40:00,22.42,22.42,22.41,22.41,6300.0,11.9035,11.9035,11.8982,11.8982,6300.0
2007-06-19 12:45:00,22.42,22.43,22.41,22.43,7700.0,11.9035,11.9088,11.8982,11.9088,7700.0
2007-06-19 12:50:00,22.43,22.44,22.42,22.43,15600.0,11.9088,11.9142,11.9035,11.9088,15600.0
2007-06-19 12:55:00,22.42,22.42,22.41,22.42,3600.0,11.9035,11.9035,11.8982,11.9035,3600.0
2007-06-19 13:00:00,22.41,22.41,22.4,22.4,9600.0,11.8982,11.8982,11.8929,11.8929,9600.0
2007-06-19 13:05:00,22.4,22.4,22.4,22.4,3000.0,11.8929,11.8929,11.8929,11.8929,3000.0
2007-06-19 13:10:00,22.4,22.4,22.39,22.39,1800.0,11.8929,11.8929,11.8876,11.8876,1800.0
2007-06-19 13:15:00,22.4,22.4,22.39,22.39,3200.0,11.8929,11.8929,11.8876,11.8876,3200.0
2007-06-19 13:20:00,22.4,22.41,22.39,22.39,19800.0,11.8929,11.8982,11.8876,11.8876,19800.0
2007-06-19 13:25:00,22.39,22.4,22.38,22.39,12900.0,11.8876,11.8929,11.8823,11.8876,12900.0
2007-06-19 13:30:00,22.38,22.39,22.38,22.39,1900.0,11.8823,11.8876,11.8823,11.8876,1900.0
2007-06-19 13:35:00,22.38,22.38,22.37,22.38,9400.0,11.8823,11.8823,11.877,11.8823,9400.0
2007-06-19 13:40:00,22.38,22.38,22.37,22.38,3700.0,11.8823,11.8823,11.877,11.8823,3700.0
2007-06-19 13:45:00,22.38,22.39,22.37,22.39,5000.0,11.8823,11.8876,11.877,11.8876,5000.0
2007-06-19 13:50:00,22.38,22.39,22.37,22.38,10000.0,11.8823,11.8876,11.877,11.8823,10000.0
2007-06-19 13:55:00,22.37,22.38,22.37,22.37,3200.0,11.877,11.8823,11.877,11.877,3200.0
2007-06-19 14:00:00,22.37,22.38,22.37,22.37,10200.0,11.877,11.8823,11.877,11.877,10200.0
2007-06-19 14:05:00,22.37,22.37,22.36,22.36,16700.0,11.877,11.877,11.8717,11.8717,16700.0
2007-06-19 14:10:00,22.37,22.37,22.36,22.36,500.0,11.877,11.877,11.8717,11.8717,500.0
2007-06-19 14:15:00,22.37,22.38,22.37,22.37,15900.0,11.877,11.8823,11.877,11.877,15900.0
2007-06-19 14:20:00,22.37,22.38,22.37,22.38,10900.0,11.877,11.8823,11.877,11.8823,10900.0
2007-06-19 14:25:00,22.38,22.38,22.37,22.37,2400.0,11.8823,11.8823,11.877,11.877,2400.0
2007-06-19 14:30:00,22.37,22.37,22.34,22.35,36600.0,11.877,11.877,11.8611,11.8664,36600.0
2007-06-19 14:35:00,22.36,22.39,22.35,22.38,22200.0,11.8717,11.8876,11.8664,11.8823,22200.0
2007-06-19 14:40:00,22.39,22.39,22.38,22.38,9800.0,11.8876,11.8876,11.8823,11.8823,9800.0
2007-06-19 14:45:00,22.38,22.39,22.38,22.39,5000.0,11.8823,11.8876,11.8823,11.8876,5000.0
2007-06-19 14:50:00,22.38,22.39,22.38,22.39,1800.0,11.8823,11.8876,11.8823,11.8876,1800.0
2007-06-19 14:55:00,22.39,22.39,22.38,22.38,7100.0,11.8876,11.8876,11.8823,11.8823,7100.0
2007-06-19 15:00:00,22.38,22.39,22.35,22.38,33100.0,11.8823,11.8876,11.8664,11.8823,33100.0
2007-06-19 15:05:00,22.38,22.42,22.38,22.42,13800.0,11.8823,11.9035,11.8823,11.9035,13800.0
2007-06-19 15:10:00,22.41,22.41,22.39,22.4,20200.0,11.8982,11.8982,11.8876,11.8929,20200.0
2007-06-19 15:15:00,22.41,22.42,22.4,22.4,22600.0,11.8982,11.9035,11.8929,11.8929,22600.0
2007-06-19 15:20:00,22.42,22.42,22.41,22.42,10100.0,11.9035,11.9035,11.8982,11.9035,10100.0
2007-06-19 15:25:00,22.41,22.42,22.41,22.42,4300.0,11.8982,11.9035,11.8982,11.9035,4300.0
2007-06-19 15:30:00,22.42,22.42,22.4,22.41,24900.0,11.9035,11.9035,11.8929,11.8982,24900.0
2007-06-19 15:35:00,22.42,22.42,22.4,22.41,11400.0,11.9035,11.9035,11.8929,11.8982,11400.0
2007-06-19 15:40:00,22.41,22.44,22.4,22.44,18200.0,11.8982,11.9142,11.8929,11.9142,18200.0
2007-06-19 15:45:00,22.43,22.45,22.43,22.45,15100.0,11.9088,11.9195,11.9088,11.9195,15100.0
2007-06-19 15:50:00,22.45,22.45,22.43,22.44,15800.0,11.9195,11.9195,11.9088,11.9142,15800.0
2007-06-19 15:55:00,22.44,22.44,22.4,22.44,54000.0,11.9142,11.9142,11.8929,11.9142,54000.0
2007-06-20 09:30:00,22.5,22.57,22.38,22.38,25700.0,11.946,11.9832,11.8823,11.8823,25700.0
2007-06-20 09:35:00,22.39,22.42,22.38,22.41,4400.0,11.8876,11.9035,11.8823,11.8982,4400.0
2007-06-20 09:40:00,22.42,22.42,22.39,22.41,12900.0,11.9035,11.9035,11.8876,11.8982,12900.0
2007-06-20 09:45:00,22.41,22.44,22.31,22.31,17100.0,11.8982,11.9142,11.8451,11.8451,17100.0
2007-06-20 09:50:00,22.31,22.33,22.31,22.32,8600.0,11.8451,11.8558,11.8451,11.8504,8600.0
2007-06-20 09:55:00,22.33,22.35,22.32,22.32,17600.0,11.8558,11.8664,11.8504,11.8504,17600.0
2007-06-20 10:00:00,22.33,22.33,22.27,22.31,43300.0,11.8558,11.8558,11.8239,11.8451,43300.0
2007-06-20 10:05:00,22.31,22.35,22.31,22.35,8700.0,11.8451,11.8664,11.8451,11.8664,8700.0
2007-06-20 10:10:00,22.35,22.36,22.34,22.36,5000.0,11.8664,11.8717,11.8611,11.8717,5000.0
2007-06-20 10:15:00,22.35,22.36,22.35,22.35,10300.0,11.8664,11.8717,11.8664,11.8664,10300.0
2007-06-20 10:20:00,22.35,22.36,22.35,22.36,8500.0,11.8664,11.8717,11.8664,11.8717,8500.0
2007-06-20 10:25:00,22.36,22.39,22.36,22.39,13100.0,11.8717,11.8876,11.8717,11.8876,13100.0
2007-06-20 10:30:00,22.41,22.46,22.41,22.46,22300.0,11.8982,11.9248,11.8982,11.9248,22300.0
2007-06-20 10:35:00,22.45,22.45,22.41,22.41,23800.0,11.9195,11.9195,11.8982,11.8982,23800.0
2007-06-20 10:40:00,22.41,22.42,22.41,22.42,7900.0,11.8982,11.9035,11.8982,11.9035,7900.0
2007-06-20 10:45:00,22.41,22.42,22.41,22.42,6300.0,11.8982,11.9035,11.8982,11.9035,6300.0
2007-06-20 10:50:00,22.42,22.43,22.41,22.41,11100.0,11.9035,11.9088,11.8982,11.8982,11100.0
2007-06-20 10:55:00,22.42,22.42,22.4,22.4,9000.0,11.9035,11.9035,11.8929,11.8929,9000.0
2007-06-20 11:00:00,22.4,22.41,22.36,22.37,32000.0,11.8929,11.8982,11.8717,11.877,32000.0
2007-06-20 11:05:00,22.37,22.38,22.35,22.35,40700.0,11.877,11.8823,11.8664,11.8664,40700.0
2007-06-20 11:10:00,22.35,22.37,22.34,22.36,47100.0,11.8664,11.877,11.8611,11.8717,47100.0
2007-06-20 11:15:00,22.36,22.37,22.36,22.37,10800.0,11.8717,11.877,11.8717,11.877,10800.0
2007-06-20 11:20:00,22.36,22.37,22.36,22.36,1600.0,11.8717,11.877,11.8717,11.8717,1600.0
2007-06-20 11:25:00,22.36,22.38,22.36,22.38,11700.0,11.8717,11.8823,11.8717,11.8823,11700.0
2007-06-20 11:30:00,22.38,22.39,22.37,22.38,6100.0,11.8823,11.8876,11.877,11.8823,6100.0
2007-06-20 11:35:00,22.39,22.39,22.33,22.33,19600.0,11.8876,11.8876,11.8558,11.8558,19600.0
2007-06-20 11:40:00,22.33,22.34,22.32,22.33,8800.0,11.8558,11.8611,11.8504,11.8558,8800.0
2007-06-20 11:45:00,22.34,22.34,22.33,22.34,2400.0,11.8611,11.8611,11.8558,11.8611,2400.0
2007-06-20 11:50:00,22.34,22.34,22.33,22.34,900.0,11.8611,11.8611,11.8558,11.8611,900.0
2007-06-20 11:55:00,22.33,22.33,22.32,22.33,13100.0,11.8558,11.8558,11.8504,11.8558,13100.0
2007-06-20 12:00:00,22.32,22.33,22.32,22.33,14500.0,11.8504,11.8558,11.8504,11.8558,14500.0
2007-06-20 12:05:00,22.33,22.33,22.32,22.33,18300.0,11.8558,11.8558,11.8504,11.8558,18300.0
2007-06-20 12:10:00,22.32,22.34,22.31,22.34,24000.0,11.8504,11.8611,11.8451,11.8611,24000.0
2007-06-20 12:15:00,22.34,22.38,22.34,22.37,11100.0,11.8611,11.8823,11.8611,11.877,11100.0
2007-06-20 12:20:00,22.37,22.38,22.37,22.37,11500.0,11.877,11.8823,11.877,11.877,11500.0
2007-06-20 12:25:00,22.37,22.37,22.35,22.36,7100.0,11.877,11.877,11.8664,11.8717,7100.0
2007-06-20 12:30:00,22.35,22.36,22.35,22.35,1700.0,11.8664,11.8717,11.8664,11.8664,1700.0
2007-06-20 12:35:00,22.36,22.36,22.35,22.35,4800.0,11.8717,11.8717,11.8664,11.8664,4800.0
2007-06-20 12:40:00,22.35,22.36,22.35,22.35,2700.0,11.8664,11.8717,11.8664,11.8664,2700.0
2007-06-20 12:45:00,22.35,22.36,22.35,22.36,1100.0,11.8664,11.8717,11.8664,11.8717,1100.0
2007-06-20 12:50:00,22.36,22.37,22.35,22.36,9900.0,11.8717,11.877,11.8664,11.8717,9900.0
2007-06-20 12:55:00,22.37,22.37,22.36,22.36,1000.0,11.877,11.877,11.8717,11.8717,1000.0
2007-06-20 13:00:00,22.36,22.37,22.36,22.36,600.0,11.8717,11.877,11.8717,11.8717,600.0
2007-06-20 13:05:00,22.37,22.37,22.34,22.34,11600.0,11.877,11.877,11.8611,11.8611,11600.0
2007-06-20 13:10:00,22.34,22.35,22.31,22.31,8400.0,11.8611,11.8664,11.8451,11.8451,8400.0
2007-06-20 13:15:00,22.3,22.32,22.3,22.31,19900.0,11.8398,11.8504,11.8398,11.8451,19900.0
2007-06-20 13:20:00,22.3,22.31,22.3,22.31,8600.0,11.8398,11.8451,11.8398,11.8451,8600.0
2007-06-20 13:25:00,22.3,22.32,22.3,22.32,12400.0,11.8398,11.8504,11.8398,11.8504,12400.0
2007-06-20 13:30:00,22.31,22.33,22.31,22.32,6000.0,11.8451,11.8558,11.8451,11.8504,6000.0
2007-06-20 13:35:00,22.32,22.33,22.32,22.33,2500.0,11.8504,11.8558,11.8504,11.8558,2500.0
2007-06-20 13:40:00,22.33,22.33,22.32,22.32,12900.0,11.8558,11.8558,11.8504,11.8504,12900.0
2007-06-20 13:45:00,22.33,22.33,22.32,22.33,1300.0,11.8558,11.8558,11.8504,11.8558,1300.0
2007-06-20 13:50:00,22.33,22.33,22.32,22.33,1500.0,11.8558,11.8558,11.8504,11.8558,1500.0
2007-06-20 13:55:00,22.32,22.33,22.32,22.33,19700.0,11.8504,11.8558,11.8504,11.8558,19700.0
2007-06-20 14:00:00,22.33,22.33,22.32,22.33,3100.0,11.8558,11.8558,11.8504,11.8558,3100.0
2007-06-20 14:05:00,22.32,22.35,22.32,22.35,11700.0,11.8504,11.8664,11.8504,11.8664,11700.0
2007-06-20 14:10:00,22.35,22.35,22.34,22.35,11900.0,11.8664,11.8664,11.8611,11.8664,11900.0
2007-06-20 14:15:00,22.34,22.35,22.33,22.33,7900.0,11.8611,11.8664,11.8558,11.8558,7900.0
2007-06-20 14:20:00,22.33,22.33,22.29,22.3,19600.0,11.8558,11.8558,11.8345,11.8398,19600.0
2007-06-20 14:25:00,22.3,22.31,22.27,22.28,17000.0,11.8398,11.8451,11.8239,11.8292,17000.0
2007-06-20 14:30:00,22.27,22.31,22.27,22.31,6600.0,11.8239,11.8451,11.8239,11.8451,6600.0
2007-06-20 14:35:00,22.3,22.3,22.27,22.27,31300.0,11.8398,11.8398,11.8239,11.8239,31300.0
2007-06-20 14:40:00,22.28,22.29,22.27,22.28,20700.0,11.8292,11.8345,11.8239,11.8292,20700.0
2007-06-20 14:45:00,22.28,22.31,22.27,22.29,27500.0,11.8292,11.8451,11.8239,11.8345,27500.0
2007-06-20 14:50:00,22.3,22.3,22.29,22.3,1700.0,11.8398,11.8398,11.8345,11.8398,1700.0
2007-06-20 14:55:00,22.3,22.3,22.29,22.3,6600.0,11.8398,11.8398,11.8345,11.8398,6600.0
2007-06-20 15:00:00,22.3,22.3,22.28,22.29,53400.0,11.8398,11.8398,11.8292,11.8345,53400.0
2007-06-20 15:05:00,22.29,22.29,22.26,22.28,40000.0,11.8345,11.8345,11.8186,11.8292,40000.0
2007-06-20 15:10:00,22.27,22.28,22.27,22.27,20000.0,11.8239,11.8292,11.8239,11.8239,20000.0
2007-06-20 15:15:00,22.28,22.29,22.25,22.27,37900.0,11.8292,11.8345,11.8133,11.8239,37900.0
2007-06-20 15:20:00,22.27,22.29,22.25,22.26,34400.0,11.8239,11.8345,11.8133,11.8186,34400.0
2007-06-20 15:25:00,22.26,22.26,22.24,22.25,29300.0,11.8186,11.8186,11.808,11.8133,29300.0
2007-06-20 15:30:00,22.25,22.26,22.22,22.23,50200.0,11.8133,11.8186,11.7973,11.8027,50200.0
2007-06-20 15:35:00,22.23,22.24,22.18,22.19,47500.0,11.8027,11.808,11.7761,11.7814,47500.0
2007-06-20 15:40:00,22.2,22.24,22.18,22.22,107300.0,11.7867,11.808,11.7761,11.7973,107300.0
2007-06-20 15:45:00,22.22,22.22,22.19,22.2,52100.0,11.7973,11.7973,11.7814,11.7867,52100.0
2007-06-20 15:50:00,22.2,22.23,22.18,22.21,148000.0,11.7867,11.8027,11.7761,11.792,148000.0
2007-06-20 15:55:00,22.21,22.21,22.17,22.17,125600.0,11.792,11.792,11.7708,11.7708,125600.0
2007-06-21 09:30:00,22.18,22.37,22.18,22.21,27400.0,11.7761,11.877,11.7761,11.792,27400.0
2007-06-21 09:35:00,22.21,22.21,22.11,22.11,18000.0,11.792,11.792,11.7389,11.7389,18000.0
2007-06-21 09:40:00,22.12,22.12,22.11,22.12,15400.0,11.7443,11.7443,11.7389,11.7443,15400.0
2007-06-21 09:45:00,22.11,22.12,22.06,22.07,8700.0,11.7389,11.7443,11.7124,11.7177,8700.0
2007-06-21 09:50:00,22.06,22.09,22.05,22.05,48000.0,11.7124,11.7283,11.7071,11.7071,48000.0
2007-06-21 09:55:00,22.05,22.05,22.03,22.04,18200.0,11.7071,11.7071,11.6965,11.7018,18200.0
2007-06-21 10:00:00,22.03,22.05,22.02,22.03,30300.0,11.6965,11.7071,11.6912,11.6965,30300.0
2007-06-21 10:05:00,22.03,22.03,22.01,22.02,49500.0,11.6965,11.6965,11.6859,11.6912,49500.0
2007-06-21 10:10:00,22.02,22.02,21.98,22.02,43100.0,11.6912,11.6912,11.6699,11.6912,43100.0
2007-06-21 10:15:00,22.02,22.11,22.02,22.11,26300.0,11.6912,11.7389,11.6912,11.7389,26300.0
2007-06-21 10:20:00,22.11,22.13,22.07,22.11,26800.0,11.7389,11.7496,11.7177,11.7389,26800.0
2007-06-21 10:25:00,22.11,22.12,22.11,22.11,8300.0,11.7389,11.7443,11.7389,11.7389,8300.0
2007-06-21 10:30:00,22.12,22.12,22.06,22.06,48500.0,11.7443,11.7443,11.7124,11.7124,48500.0
2007-06-21 10:35:00,22.06,22.08,22.05,22.08,31900.0,11.7124,11.723,11.7071,11.723,31900.0
2007-06-21 10:40:00,22.07,22.11,22.07,22.1,58800.0,11.7177,11.7389,11.7177,11.7336,58800.0
2007-06-21 10:45:00,22.1,22.12,22.1,22.11,41800.0,11.7336,11.7443,11.7336,11.7389,41800.0
2007-06-21 10:50:00,22.11,22.15,22.1,22.13,43200.0,11.7389,11.7602,11.7336,11.7496,43200.0
2007-06-21 10:55:00,22.13,22.19,22.13,22.18,30300.0,11.7496,11.7814,11.7496,11.7761,30300.0
2007-06-21 11:00:00,22.18,22.21,22.17,22.2,26900.0,11.7761,11.792,11.7708,11.7867,26900.0
2007-06-21 11:05:00,22.2,22.2,22.14,22.14,17700.0,11.7867,11.7867,11.7549,11.7549,17700.0
2007-06-21 11:10:00,22.14,22.18,22.12,22.15,32900.0,11.7549,11.7761,11.7443,11.7602,32900.0
2007-06-21 11:15:00,22.14,22.16,22.14,22.16,21900.0,11.7549,11.7655,11.7549,11.7655,21900.0
2007-06-21 11:20:00,22.16,22.17,22.16,22.17,25900.0,11.7655,11.7708,11.7655,11.7708,25900.0
2007-06-21 11:25:00,22.17,22.17,22.12,22.12,19900.0,11.7708,11.7708,11.7443,11.7443,19900.0
2007-06-21 11:30:00,22.12,22.14,22.11,22.12,14200.0,11.7443,11.7549,11.7389,11.7443,14200.0
2007-06-21 11:35:00,22.12,22.13,22.07,22.08,13300.0,11.7443,11.7496,11.7177,11.723,13300.0
2007-06-21 11:40:00,22.07,22.07,22.06,22.06,16600.0,11.7177,11.7177,11.7124,11.7124,16600.0
2007-06-21 11:45:00,22.06,22.08,22.06,22.07,19800.0,11.7124,11.723,11.7124,11.7177,19800.0
2007-06-21 11:50:00,22.06,22.09,22.06,22.08,30600.0,11.7124,11.7283,11.7124,11.723,30600.0
2007-06-21 11:55:00,22.09,22.09,22.07,22.08,7200.0,11.7283,11.7283,11.7177,11.723,7200.0
2007-06-21 12:00:00,22.08,22.11,22.07,22.11,51100.0,11.723,11.7389,11.7177,11.7389,51100.0
2007-06-21 12:05:00,22.12,22.12,22.07,22.08,13200.0,11.7443,11.7443,11.7177,11.723,13200.0
2007-06-21 12:10:00,22.07,22.12,22.05,22.12,33600.0,11.7177,11.7443,11.7071,11.7443,33600.0
2007-06-21 12:15:00,22.09,22.09,22.07,22.08,15900.0,11.7283,11.7283,11.7177,11.723,15900.0
2007-06-21 12:20:00,22.07,22.09,22.05,22.06,26600.0,11.7177,11.7283,11.7071,11.7124,26600.0
2007-06-21 12:25:00,22.07,22.1,22.07,22.1,14700.0,11.7177,11.7336,11.7177,11.7336,14700.0
2007-06-21 12:30:00,22.09,22.09,22.07,22.07,13400.0,11.7283,11.7283,11.7177,11.7177,13400.0
2007-06-21 12:35:00,22.07,22.09,22.05,22.09,20600.0,11.7177,11.7283,11.7071,11.7283,20600.0
2007-06-21 12:40:00,22.1,22.12,22.07,22.12,21900.0,11.7336,11.7443,11.7177,11.7443,21900.0
2007-06-21 12:45:00,22.12,22.13,22.11,22.11,9400.0,11.7443,11.7496,11.7389,11.7389,9400.0
2007-06-21 12:50:00,22.12,22.12,22.08,22.08,7000.0,11.7443,11.7443,11.723,11.723,7000.0
2007-06-21 12:55:00,22.08,22.08,22.05,22.05,25500.0,11.723,11.723,11.7071,11.7071,25500.0
2007-06-21 13:00:00,22.05,22.1,22.05,22.09,23100.0,11.7071,11.7336,11.7071,11.7283,23100.0
2007-06-21 13:05:00,22.1,22.13,22.09,22.12,20000.0,11.7336,11.7496,11.7283,11.7443,20000.0
2007-06-21 13:10:00,22.12,22.13,22.1,22.1,9300.0,11.7443,11.7496,11.7336,11.7336,9300.0
2007-06-21 13:15:00,22.11,22.15,22.1,22.15,21200.0,11.7389,11.7602,11.7336,11.7602,21200.0
2007-06-21 13:20:00,22.16,22.16,22.15,22.15,6800.0,11.7655,11.7655,11.7602,11.7602,6800.0
2007-06-21 13:25:00,22.15,22.16,22.15,22.16,16100.0,11.7602,11.7655,11.7602,11.7655,16100.0
2007-06-21 13:30:00,22.16,22.18,22.16,22.17,34400.0,11.7655,11.7761,11.7655,11.7708,34400.0
2007-06-21 13:35:00,22.17,22.18,22.16,22.16,14700.0,11.7708,11.7761,11.7655,11.7655,14700.0
2007-06-21 13:40:00,22.16,22.17,22.16,22.17,3100.0,11.7655,11.7708,11.7655,11.7708,3100.0
2007-06-21 13:45:00,22.17,22.17,22.16,22.16,23100.0,11.7708,11.7708,11.7655,11.7655,23100.0
2007-06-21 13:50:00,22.16,22.18,22.16,22.17,27800.0,11.7655,11.7761,11.7655,11.7708,27800.0
2007-06-21 13:55:00,22.17,22.17,22.15,22.16,23600.0,11.7708,11.7708,11.7602,11.7655,23600.0
2007-06-21 14:00:00,22.16,22.16,22.12,22.12,32900.0,11.7655,11.7655,11.7443,11.7443,32900.0
2007-06-21 14:05:00,22.13,22.13,22.12,22.12,6500.0,11.7496,11.7496,11.7443,11.7443,6500.0
2007-06-21 14:10:00,22.13,22.13,22.11,22.11,29600.0,11.7496,11.7496,11.7389,11.7389,29600.0
2007-06-21 14:15:00,22.11,22.12,22.11,22.11,20900.0,11.7389,11.7443,11.7389,11.7389,20900.0
2007-06-21 14:20:00,22.12,22.12,22.1,22.1,19500.0,11.7443,11.7443,11.7336,11.7336,19500.0
2007-06-21 14:25:00,22.1,22.11,22.1,22.1,19900.0,11.7336,11.7389,11.7336,11.7336,19900.0
2007-06-21 14:30:00,22.1,22.11,22.08,22.08,36900.0,11.7336,11.7389,11.723,11.723,36900.0
2007-06-21 14:35:00,22.08,22.09,22.06,22.06,35900.0,11.723,11.7283,11.7124,11.7124,35900.0
2007-06-21 14:40:00,22.06,22.08,22.06,22.06,22500.0,11.7124,11.723,11.7124,11.7124,22500.0
2007-06-21 14:45:00,22.06,22.1,22.05,22.05,26200.0,11.7124,11.7336,11.7071,11.7071,26200.0
2007-06-21 14:50:00,22.05,22.09,22.05,22.07,31500.0,11.7071,11.7283,11.7071,11.7177,31500.0
2007-06-21 14:55:00,22.07,22.09,22.06,22.08,15300.0,11.7177,11.7283,11.7124,11.723,15300.0
2007-06-21 15:00:00,22.09,22.1,22.08,22.08,14700.0,11.7283,11.7336,11.723,11.723,14700.0
2007-06-21 15:05:00,22.09,22.09,22.06,22.07,25300.0,11.7283,11.7283,11.7124,11.7177,25300.0
2007-06-21 15:10:00,22.08,22.09,22.05,22.09,57800.0,11.723,11.7283,11.7071,11.7283,57800.0
2007-06-21 15:15:00,22.08,22.11,22.08,22.1,56000.0,11.723,11.7389,11.723,11.7336,56000.0
2007-06-21 15:20:00,22.1,22.1,22.09,22.09,15500.0,11.7336,11.7336,11.7283,11.7283,15500.0
2007-06-21 15:25:00,22.1,22.1,22.09,22.09,51900.0,11.7336,11.7336,11.7283,11.7283,51900.0
2007-06-21 15:30:00,22.1,22.1,22.09,22.1,18300.0,11.7336,11.7336,11.7283,11.7336,18300.0
2007-06-21 15:35:00,22.1,22.1,22.09,22.1,19600.0,11.7336,11.7336,11.7283,11.7336,19600.0
2007-06-21 15:40:00,22.1,22.1,22.09,22.1,62100.0,11.7336,11.7336,11.7283,11.7336,62100.0
2007-06-21 15:45:00,22.1,22.1,22.07,22.07,31200.0,11.7336,11.7336,11.7177,11.7177,31200.0
2007-06-21 15:50:00,22.08,22.08,22.06,22.06,99200.0,11.723,11.723,11.7124,11.7124,99200.0
2007-06-21 15:55:00,22.06,22.07,22.03,22.03,159200.0,11.7124,11.7177,11.6965,11.6965,159200.0
2007-06-22 09:30:00,22.05,22.06,21.93,21.96,30900.0,11.7071,11.7124,11.6434,11.6593,30900.0
2007-06-22 09:35:00,21.96,21.99,21.96,21.97,7600.0,11.6593,11.6752,11.6593,11.6646,7600.0
2007-06-22 09:40:00,21.97,21.98,21.93,21.93,32000.0,11.6646,11.6699,11.6434,11.6434,32000.0
2007-06-22 09:45:00,21.94,21.94,21.93,21.93,20100.0,11.6487,11.6487,11.6434,11.6434,20100.0
2007-06-22 09:50:00,21.94,21.96,21.94,21.95,17000.0,11.6487,11.6593,11.6487,11.654,17000.0
2007-06-22 09:55:00,21.95,21.97,21.95,21.97,39000.0,11.654,11.6646,11.654,11.6646,39000.0
2007-06-22 10:00:00,21.96,21.97,21.95,21.95,27200.0,11.6593,11.6646,11.654,11.654,27200.0
2007-06-22 10:05:00,21.96,21.96,21.93,21.94,27800.0,11.6593,11.6593,11.6434,11.6487,27800.0
2007-06-22 10:10:00,21.94,21.94,21.93,21.93,10900.0,11.6487,11.6487,11.6434,11.6434,10900.0
2007-06-22 10:15:00,21.93,21.93,21.91,21.91,23500.0,11.6434,11.6434,11.6328,11.6328,23500.0
2007-06-22 10:20:00,21.91,21.92,21.91,21.91,30000.0,11.6328,11.6381,11.6328,11.6328,30000.0
2007-06-22 10:25:00,21.91,21.93,21.91,21.91,44700.0,11.6328,11.6434,11.6328,11.6328,44700.0
2007-06-22 10:30:00,21.91,21.91,21.85,21.9,43600.0,11.6328,11.6328,11.6009,11.6274,43600.0
2007-06-22 10:35:00,21.9,21.92,21.88,21.91,23700.0,11.6274,11.6381,11.6168,11.6328,23700.0
2007-06-22 10:40:00,21.91,21.96,21.91,21.95,22400.0,11.6328,11.6593,11.6328,11.654,22400.0
2007-06-22 10:45:00,21.95,21.99,21.95,21.99,19000.0,11.654,11.6752,11.654,11.6752,19000.0
2007-06-22 10:50:00,21.98,21.99,21.94,21.95,30200.0,11.6699,11.6752,11.6487,11.654,30200.0
2007-06-22 10:55:00,21.95,21.96,21.93,21.94,24800.0,11.654,11.6593,11.6434,11.6487,24800.0
2007-06-22 11:00:00,21.93,21.93,21.9,21.9,11100.0,11.6434,11.6434,11.6274,11.6274,11100.0
2007-06-22 11:05:00,21.9,21.92,21.9,21.91,28400.0,11.6274,11.6381,11.6274,11.6328,28400.0
2007-06-22 11:10:00,21.91,21.93,21.91,21.93,8000.0,11.6328,11.6434,11.6328,11.6434,8000.0
2007-06-22 11:15:00,21.92,21.96,21.92,21.93,46500.0,11.6381,11.6593,11.6381,11.6434,46500.0
2007-06-22 11:20:00,21.93,21.94,21.92,21.92,6800.0,11.6434,11.6487,11.6381,11.6381,6800.0
2007-06-22 11:25:00,21.92,21.96,21.92,21.95,23400.0,11.6381,11.6593,11.6381,11.654,23400.0
2007-06-22 11:30:00,21.95,21.96,21.95,21.95,4900.0,11.654,11.6593,11.654,11.654,4900.0
2007-06-22 11:35:00,21.95,21.95,21.93,21.95,23700.0,11.654,11.654,11.6434,11.654,23700.0
2007-06-22 11:40:00,21.95,21.95,21.92,21.92,17900.0,11.654,11.654,11.6381,11.6381,17900.0
2007-06-22 11:45:00,21.92,21.93,21.9,21.9,8200.0,11.6381,11.6434,11.6274,11.6274,8200.0
2007-06-22 11:50:00,21.9,21.91,21.9,21.91,8400.0,11.6274,11.6328,11.6274,11.6328,8400.0
2007-06-22 11:55:00,21.9,21.95,21.9,21.94,24600.0,11.6274,11.654,11.6274,11.6487,24600.0
2007-06-22 12:00:00,21.95,21.95,21.94,21.94,6800.0,11.654,11.654,11.6487,11.6487,6800.0
2007-06-22 12:05:00,21.94,21.95,21.93,21.93,11200.0,11.6487,11.654,11.6434,11.6434,11200.0
2007-06-22 12:10:00,21.93,21.93,21.91,21.91,28500.0,11.6434,11.6434,11.6328,11.6328,28500.0
2007-06-22 12:15:00,21.91,21.91,21.9,21.9,15200.0,11.6328,11.6328,11.6274,11.6274,15200.0
2007-06-22 12:20:00,21.9,21.92,21.9,21.9,33000.0,11.6274,11.6381,11.6274,11.6274,33000.0
2007-06-22 12:25:00,21.91,21.91,21.83,21.85,56800.0,11.6328,11.6328,11.5903,11.6009,56800.0
2007-06-22 12:30:00,21.83,21.86,21.81,21.85,70500.0,11.5903,11.6062,11.5797,11.6009,70500.0
2007-06-22 12:35:00,21.86,21.9,21.85,21.89,40000.0,11.6062,11.6274,11.6009,11.6221,40000.0
2007-06-22 12:40:00,21.89,21.9,21.85,21.86,31900.0,11.6221,11.6274,11.6009,11.6062,31900.0
2007-06-22 12:45:00,21.86,21.88,21.85,21.87,46800.0,11.6062,11.6168,11.6009,11.6115,46800.0
2007-06-22 12:50:00,21.88,21.89,21.86,21.86,87700.0,11.6168,11.6221,11.6062,11.6062,87700.0
2007-06-22 12:55:00,21.86,21.87,21.85,21.85,60000.0,11.6062,11.6115,11.6009,11.6009,60000.0
2007-06-22 13:00:00,21.85,21.87,21.85,21.85,48200.0,11.6009,11.6115,11.6009,11.6009,48200.0
2007-06-22 13:05:00,21.85,21.86,21.83,21.85,49200.0,11.6009,11.6062,11.5903,11.6009,49200.0
2007-06-22 13:10:00,21.85,21.86,21.83,21.85,39500.0,11.6009,11.6062,11.5903,11.6009,39500.0
2007-06-22 13:15:00,21.85,21.86,21.84,21.84,12300.0,11.6009,11.6062,11.5956,11.5956,12300.0
2007-06-22 13:20:00,21.84,21.92,21.84,21.91,28500.0,11.5956,11.6381,11.5956,11.6328,28500.0
2007-06-22 13:25:00,21.92,21.92,21.89,21.91,48800.0,11.6381,11.6381,11.6221,11.6328,48800.0
2007-06-22 13:30:00,21.91,21.92,21.88,21.91,17300.0,11.6328,11.6381,11.6168,11.6328,17300.0
2007-06-22 13:35:00,21.92,21.93,21.91,21.92,14100.0,11.6381,11.6434,11.6328,11.6381,14100.0
2007-06-22 13:40:00,21.91,21.92,21.89,21.89,12700.0,11.6328,11.6381,11.6221,11.6221,12700.0
2007-06-22 13:45:00,21.89,21.89,21.88,21.88,8500.0,11.6221,11.6221,11.6168,11.6168,8500.0
2007-06-22 13:50:00,21.88,21.88,21.84,21.84,16300.0,11.6168,11.6168,11.5956,11.5956,16300.0
2007-06-22 13:55:00,21.84,21.86,21.84,21.85,20900.0,11.5956,11.6062,11.5956,11.6009,20900.0
2007-06-22 14:00:00,21.85,21.85,21.81,21.81,28200.0,11.6009,11.6009,11.5797,11.5797,28200.0
2007-06-22 14:05:00,21.81,21.83,21.8,21.81,45800.0,11.5797,11.5903,11.5744,11.5797,45800.0
2007-06-22 14:10:00,21.8,21.83,21.8,21.82,23300.0,11.5744,11.5903,11.5744,11.585,23300.0
2007-06-22 14:15:00,21.82,21.84,21.82,21.83,16500.0,11.585,11.5956,11.585,11.5903,16500.0
2007-06-22 14:20:00,21.83,21.85,21.83,21.84,30800.0,11.5903,11.6009,11.5903,11.5956,30800.0
2007-06-22 14:25:00,21.84,21.88,21.84,21.87,39900.0,11.5956,11.6168,11.5956,11.6115,39900.0
2007-06-22 14:30:00,21.87,21.9,21.83,21.84,43100.0,11.6115,11.6274,11.5903,11.5956,43100.0
2007-06-22 14:35:00,21.84,21.89,21.83,21.85,32100.0,11.5956,11.6221,11.5903,11.6009,32100.0
2007-06-22 14:40:00,21.85,21.88,21.85,21.87,22400.0,11.6009,11.6168,11.6009,11.6115,22400.0
2007-06-22 14:45:00,21.87,21.88,21.86,21.87,16200.0,11.6115,11.6168,11.6062,11.6115,16200.0
2007-06-22 14:50:00,21.88,21.9,21.87,21.88,20800.0,11.6168,11.6274,11.6115,11.6168,20800.0
2007-06-22 14:55:00,21.88,21.89,21.87,21.88,35500.0,11.6168,11.6221,11.6115,11.6168,35500.0
2007-06-22 15:00:00,21.87,21.89,21.87,21.88,36700.0,11.6115,11.6221,11.6115,11.6168,36700.0
2007-06-22 15:05:00,21.88,21.89,21.87,21.87,41100.0,11.6168,11.6221,11.6115,11.6115,41100.0
2007-06-22 15:10:00,21.87,21.88,21.86,21.86,34000.0,11.6115,11.6168,11.6062,11.6062,34000.0
2007-06-22 15:15:00,21.86,21.87,21.86,21.86,17800.0,11.6062,11.6115,11.6062,11.6062,17800.0
2007-06-22 15:20:00,21.87,21.88,21.86,21.87,26900.0,11.6115,11.6168,11.6062,11.6115,26900.0
2007-06-22 15:25:00,21.88,21.88,21.87,21.87,45600.0,11.6168,11.6168,11.6115,11.6115,45600.0
2007-06-22 15:30:00,21.87,21.88,21.87,21.87,41700.0,11.6115,11.6168,11.6115,11.6115,41700.0
2007-06-22 15:35:00,21.87,21.87,21.81,21.82,59800.0,11.6115,11.6115,11.5797,11.585,59800.0
2007-06-22 15:40:00,21.81,21.82,21.75,21.75,96300.0,11.5797,11.585,11.5478,11.5478,96300.0
2007-06-22 15:45:00,21.76,21.78,21.75,21.77,83100.0,11.5531,11.5637,11.5478,11.5584,83100.0
2007-06-22 15:50:00,21.77,21.78,21.74,21.77,183600.0,11.5584,11.5637,11.5425,11.5584,183600.0
2007-06-22 15:55:00,21.78,21.83,21.77,21.82,146700.0,11.5637,11.5903,11.5584,11.585,146700.0
2007-06-25 09:30:00,21.87,21.91,21.82,21.87,16800.0,11.6115,11.6328,11.585,11.6115,16800.0
2007-06-25 09:35:00,21.88,21.94,21.86,21.89,14700.0,11.6168,11.6487,11.6062,11.6221,14700.0
2007-06-25 09:40:00,21.91,21.91,21.8,21.83,13800.0,11.6328,11.6328,11.5744,11.5903,13800.0
2007-06-25 09:45:00,21.83,21.85,21.81,21.84,5700.0,11.5903,11.6009,11.5797,11.5956,5700.0
2007-06-25 09:50:00,21.83,21.85,21.81,21.85,13800.0,11.5903,11.6009,11.5797,11.6009,13800.0
2007-06-25 09:55:00,21.85,21.87,21.84,21.86,7100.0,11.6009,11.6115,11.5956,11.6062,7100.0
2007-06-25 10:00:00,21.87,21.9,21.85,21.86,20500.0,11.6115,11.6274,11.6009,11.6062,20500.0
2007-06-25 10:05:00,21.87,21.89,21.86,21.88,16400.0,11.6115,11.6221,11.6062,11.6168,16400.0
2007-06-25 10:10:00,21.88,21.91,21.86,21.91,28800.0,11.6168,11.6328,11.6062,11.6328,28800.0
2007-06-25 10:15:00,21.91,21.99,21.9,21.95,46000.0,11.6328,11.6752,11.6274,11.654,46000.0
2007-06-25 10:20:00,21.95,21.97,21.94,21.95,26300.0,11.654,11.6646,11.6487,11.654,26300.0
2007-06-25 10:25:00,21.95,21.98,21.95,21.96,17100.0,11.654,11.6699,11.654,11.6593,17100.0
2007-06-25 10:30:00,21.97,21.98,21.95,21.95,23900.0,11.6646,11.6699,11.654,11.654,23900.0
2007-06-25 10:35:00,21.96,21.96,21.93,21.93,8400.0,11.6593,11.6593,11.6434,11.6434,8400.0
2007-06-25 10:40:00,21.93,21.94,21.91,21.93,30600.0,11.6434,11.6487,11.6328,11.6434,30600.0
2007-06-25 10:45:00,21.93,21.98,21.92,21.96,36200.0,11.6434,11.6699,11.6381,11.6593,36200.0
2007-06-25 10:50:00,21.97,21.99,21.97,21.97,20500.0,11.6646,11.6752,11.6646,11.6646,20500.0
2007-06-25 10:55:00,21.98,22.05,21.98,22.04,35000.0,11.6699,11.7071,11.6699,11.7018,35000.0
2007-06-25 11:00:00,22.04,22.08,22.04,22.07,49900.0,11.7018,11.723,11.7018,11.7177,49900.0
2007-06-25 11:05:00,22.07,22.09,22.05,22.05,29900.0,11.7177,11.7283,11.7071,11.7071,29900.0
2007-06-25 11:10:00,22.06,22.07,22.03,22.07,25200.0,11.7124,11.7177,11.6965,11.7177,25200.0
2007-06-25 11:15:00,22.07,22.09,22.07,22.08,11900.0,11.7177,11.7283,11.7177,11.723,11900.0
2007-06-25 11:20:00,22.08,22.08,22.04,22.05,18400.0,11.723,11.723,11.7018,11.7071,18400.0
2007-06-25 11:25:00,22.05,22.05,22.04,22.05,19400.0,11.7071,11.7071,11.7018,11.7071,19400.0
2007-06-25 11:30:00,22.05,22.08,22.05,22.06,20100.0,11.7071,11.723,11.7071,11.7124,20100.0
2007-06-25 11:35:00,22.06,22.06,22.03,22.03,15300.0,11.7124,11.7124,11.6965,11.6965,15300.0
2007-06-25 11:40:00,22.03,22.04,22.01,22.02,64600.0,11.6965,11.7018,11.6859,11.6912,64600.0
2007-06-25 11:45:00,22.01,22.03,22.01,22.01,27300.0,11.6859,11.6965,11.6859,11.6859,27300.0
2007-06-25 11:50:00,22.01,22.07,22.01,22.06,91400.0,11.6859,11.7177,11.6859,11.7124,91400.0
2007-06-25 11:55:00,22.06,22.06,22.05,22.06,38500.0,11.7124,11.7124,11.7071,11.7124,38500.0
2007-06-25 12:00:00,22.06,22.08,22.05,22.08,34500.0,11.7124,11.723,11.7071,11.723,34500.0
2007-06-25 12:05:00,22.08,22.08,22.07,22.08,11100.0,11.723,11.723,11.7177,11.723,11100.0
2007-06-25 12:10:00,22.08,22.08,22.06,22.07,14500.0,11.723,11.723,11.7124,11.7177,14500.0
2007-06-25 12:15:00,22.06,22.07,22.06,22.06,14000.0,11.7124,11.7177,11.7124,11.7124,14000.0
2007-06-25 12:20:00,22.07,22.07,22.06,22.07,13700.0,11.7177,11.7177,11.7124,11.7177,13700.0
2007-06-25 12:25:00,22.07,22.07,22.05,22.05,5400.0,11.7177,11.7177,11.7071,11.7071,5400.0
2007-06-25 12:30:00,22.06,22.06,22.01,22.03,57300.0,11.7124,11.7124,11.6859,11.6965,57300.0
2007-06-25 12:35:00,22.04,22.05,22.03,22.05,12800.0,11.7018,11.7071,11.6965,11.7071,12800.0
2007-06-25 12:40:00,22.05,22.05,22.05,22.05,4000.0,11.7071,11.7071,11.7071,11.7071,4000.0
2007-06-25 12:45:00,22.05,22.05,22.04,22.04,1700.0,11.7071,11.7071,11.7018,11.7018,1700.0
2007-06-25 12:50:00,22.04,22.04,22.03,22.04,12900.0,11.7018,11.7018,11.6965,11.7018,12900.0
2007-06-25 12:55:00,22.04,22.04,22.01,22.02,8600.0,11.7018,11.7018,11.6859,11.6912,8600.0
2007-06-25 13:00:00,22.01,22.02,22.01,22.01,2200.0,11.6859,11.6912,11.6859,11.6859,2200.0
2007-06-25 13:05:00,22.01,22.02,22.01,22.02,5300.0,11.6859,11.6912,11.6859,11.6912,5300.0
2007-06-25 13:10:00,22.01,22.02,22.01,22.02,2700.0,11.6859,11.6912,11.6859,11.6912,2700.0
2007-06-25 13:15:00,22.01,22.02,22.0,22.0,11400.0,11.6859,11.6912,11.6805,11.6805,11400.0
2007-06-25 13:20:00,22.01,22.01,21.99,22.0,36700.0,11.6859,11.6859,11.6752,11.6805,36700.0
2007-06-25 13:25:00,22.01,22.01,21.99,21.99,15200.0,11.6859,11.6859,11.6752,11.6752,15200.0
2007-06-25 13:30:00,21.99,22.04,21.99,22.04,22000.0,11.6752,11.7018,11.6752,11.7018,22000.0
2007-06-25 13:35:00,22.04,22.04,22.03,22.04,3000.0,11.7018,11.7018,11.6965,11.7018,3000.0
2007-06-25 13:40:00,22.04,22.04,22.03,22.03,22200.0,11.7018,11.7018,11.6965,11.6965,22200.0
2007-06-25 13:45:00,22.03,22.04,22.02,22.02,10900.0,11.6965,11.7018,11.6912,11.6912,10900.0
2007-06-25 13:50:00,22.02,22.03,22.01,22.02,4700.0,11.6912,11.6965,11.6859,11.6912,4700.0
2007-06-25 13:55:00,22.01,22.05,22.0,22.03,59900.0,11.6859,11.7071,11.6805,11.6965,59900.0
2007-06-25 14:00:00,22.03,22.05,22.03,22.05,27000.0,11.6965,11.7071,11.6965,11.7071,27000.0
2007-06-25 14:05:00,22.04,22.06,22.02,22.02,61000.0,11.7018,11.7124,11.6912,11.6912,61000.0
2007-06-25 14:10:00,22.02,22.03,22.0,22.03,85200.0,11.6912,11.6965,11.6805,11.6965,85200.0
2007-06-25 14:15:00,22.02,22.03,22.0,22.02,95400.0,11.6912,11.6965,11.6805,11.6912,95400.0
2007-06-25 14:20:00,22.02,22.04,22.0,22.03,100500.0,11.6912,11.7018,11.6805,11.6965,100500.0
2007-06-25 14:25:00,22.02,22.03,22.01,22.01,53900.0,11.6912,11.6965,11.6859,11.6859,53900.0
2007-06-25 14:30:00,22.01,22.01,21.94,21.94,112600.0,11.6859,11.6859,11.6487,11.6487,112600.0
2007-06-25 14:35:00,21.94,21.97,21.94,21.97,139600.0,11.6487,11.6646,11.6487,11.6646,139600.0
2007-06-25 14:40:00,21.97,21.99,21.93,21.94,82500.0,11.6646,11.6752,11.6434,11.6487,82500.0
2007-06-25 14:45:00,21.94,21.99,21.92,21.92,97400.0,11.6487,11.6752,11.6381,11.6381,97400.0
2007-06-25 14:50:00,21.92,21.95,21.88,21.88,174700.0,11.6381,11.654,11.6168,11.6168,174700.0
2007-06-25 14:55:00,21.89,21.96,21.88,21.9,67200.0,11.6221,11.6593,11.6168,11.6274,67200.0
2007-06-25 15:00:00,21.89,21.93,21.88,21.93,70500.0,11.6221,11.6434,11.6168,11.6434,70500.0
2007-06-25 15:05:00,21.92,21.93,21.86,21.87,62200.0,11.6381,11.6434,11.6062,11.6115,62200.0
2007-06-25 15:10:00,21.87,21.9,21.85,21.89,83900.0,11.6115,11.6274,11.6009,11.6221,83900.0
2007-06-25 15:15:00,21.88,21.89,21.86,21.87,60400.0,11.6168,11.6221,11.6062,11.6115,60400.0
2007-06-25 15:20:00,21.88,21.97,21.88,21.97,43600.0,11.6168,11.6646,11.6168,11.6646,43600.0
2007-06-25 15:25:00,21.96,21.98,21.94,21.98,44100.0,11.6593,11.6699,11.6487,11.6699,44100.0
2007-06-25 15:30:00,21.98,22.0,21.96,21.99,54700.0,11.6699,11.6805,11.6593,11.6752,54700.0
2007-06-25 15:35:00,21.99,22.01,21.94,21.96,49600.0,11.6752,11.6859,11.6487,11.6593,49600.0
2007-06-25 15:40:00,21.96,21.96,21.88,21.9,48700.0,11.6593,11.6593,11.6168,11.6274,48700.0
2007-06-25 15:45:00,21.89,21.9,21.87,21.88,43300.0,11.6221,11.6274,11.6115,11.6168,43300.0
2007-06-25 15:50:00,21.87,21.91,21.87,21.87,35300.0,11.6115,11.6328,11.6115,11.6115,35300.0
2007-06-25 15:55:00,21.88,21.88,21.86,21.86,64500.0,11.6168,11.6168,11.6062,11.6062,64500.0
2007-06-26 09:30:00,22.01,22.06,21.9,22.06,54100.0,11.6859,11.7124,11.6274,11.7124,54100.0
2007-06-26 09:35:00,22.05,22.12,22.03,22.1,33300.0,11.7071,11.7443,11.6965,11.7336,33300.0
2007-06-26 09:40:00,22.09,22.15,22.09,22.1,44500.0,11.7283,11.7602,11.7283,11.7336,44500.0
2007-06-26 09:45:00,22.09,22.11,22.05,22.1,32100.0,11.7283,11.7389,11.7071,11.7336,32100.0
2007-06-26 09:50:00,22.11,22.14,22.09,22.12,33200.0,11.7389,11.7549,11.7283,11.7443,33200.0
2007-06-26 09:55:00,22.14,22.17,22.13,22.16,44500.0,11.7549,11.7708,11.7496,11.7655,44500.0
2007-06-26 10:00:00,22.16,22.18,22.11,22.13,57600.0,11.7655,11.7761,11.7389,11.7496,57600.0
2007-06-26 10:05:00,22.13,22.16,22.11,22.14,49600.0,11.7496,11.7655,11.7389,11.7549,49600.0
2007-06-26 10:10:00,22.14,22.17,22.08,22.17,39000.0,11.7549,11.7708,11.723,11.7708,39000.0
2007-06-26 10:15:00,22.16,22.17,22.14,22.15,28200.0,11.7655,11.7708,11.7549,11.7602,28200.0
2007-06-26 10:20:00,22.15,22.16,22.14,22.15,24100.0,11.7602,11.7655,11.7549,11.7602,24100.0
2007-06-26 10:25:00,22.16,22.16,22.1,22.11,31100.0,11.7655,11.7655,11.7336,11.7389,31100.0
2007-06-26 10:30:00,22.12,22.15,22.11,22.14,34700.0,11.7443,11.7602,11.7389,11.7549,34700.0
2007-06-26 10:35:00,22.14,22.22,22.14,22.2,62200.0,11.7549,11.7973,11.7549,11.7867,62200.0
2007-06-26 10:40:00,22.21,22.22,22.18,22.19,30500.0,11.792,11.7973,11.7761,11.7814,30500.0
2007-06-26 10:45:00,22.19,22.19,22.15,22.15,45000.0,11.7814,11.7814,11.7602,11.7602,45000.0
2007-06-26 10:50:00,22.15,22.18,22.13,22.16,52800.0,11.7602,11.7761,11.7496,11.7655,52800.0
2007-06-26 10:55:00,22.16,22.17,22.11,22.11,29200.0,11.7655,11.7708,11.7389,11.7389,29200.0
2007-06-26 11:00:00,22.11,22.16,22.1,22.16,54900.0,11.7389,11.7655,11.7336,11.7655,54900.0
2007-06-26 11:05:00,22.16,22.21,22.16,22.19,22600.0,11.7655,11.792,11.7655,11.7814,22600.0
2007-06-26 11:10:00,22.2,22.22,22.19,22.22,24800.0,11.7867,11.7973,11.7814,11.7973,24800.0
2007-06-26 11:15:00,22.22,22.24,22.22,22.23,17200.0,11.7973,11.808,11.7973,11.8027,17200.0
2007-06-26 11:20:00,22.23,22.24,22.23,22.23,13600.0,11.8027,11.808,11.8027,11.8027,13600.0
2007-06-26 11:25:00,22.23,22.25,22.23,22.24,20200.0,11.8027,11.8133,11.8027,11.808,20200.0
2007-06-26 11:30:00,22.24,22.25,22.23,22.25,26600.0,11.808,11.8133,11.8027,11.8133,26600.0
2007-06-26 11:35:00,22.24,22.28,22.24,22.27,31600.0,11.808,11.8292,11.808,11.8239,31600.0
2007-06-26 11:40:00,22.28,22.29,22.27,22.28,3900.0,11.8292,11.8345,11.8239,11.8292,3900.0
2007-06-26 11:45:00,22.27,22.3,22.27,22.28,35400.0,11.8239,11.8398,11.8239,11.8292,35400.0
2007-06-26 11:50:00,22.28,22.29,22.26,22.27,16800.0,11.8292,11.8345,11.8186,11.8239,16800.0
2007-06-26 11:55:00,22.26,22.29,22.26,22.29,26300.0,11.8186,11.8345,11.8186,11.8345,26300.0
2007-06-26 12:00:00,22.29,22.32,22.29,22.32,16700.0,11.8345,11.8504,11.8345,11.8504,16700.0
2007-06-26 12:05:00,22.31,22.31,22.28,22.28,39900.0,11.8451,11.8451,11.8292,11.8292,39900.0
2007-06-26 12:10:00,22.28,22.28,22.26,22.26,10600.0,11.8292,11.8292,11.8186,11.8186,10600.0
2007-06-26 12:15:00,22.27,22.27,22.25,22.26,15500.0,11.8239,11.8239,11.8133,11.8186,15500.0
2007-06-26 12:20:00,22.25,22.26,22.25,22.26,15600.0,11.8133,11.8186,11.8133,11.8186,15600.0
2007-06-26 12:25:00,22.27,22.29,22.26,22.27,40400.0,11.8239,11.8345,11.8186,11.8239,40400.0
2007-06-26 12:30:00,22.27,22.27,22.23,22.23,35900.0,11.8239,11.8239,11.8027,11.8027,35900.0
2007-06-26 12:35:00,22.23,22.23,22.19,22.19,12600.0,11.8027,11.8027,11.7814,11.7814,12600.0
2007-06-26 12:40:00,22.19,22.19,22.17,22.18,18000.0,11.7814,11.7814,11.7708,11.7761,18000.0
2007-06-26 12:45:00,22.19,22.22,22.19,22.21,9400.0,11.7814,11.7973,11.7814,11.792,9400.0
2007-06-26 12:50:00,22.21,22.21,22.18,22.2,17200.0,11.792,11.792,11.7761,11.7867,17200.0
2007-06-26 12:55:00,22.21,22.21,22.19,22.19,8900.0,11.792,11.792,11.7814,11.7814,8900.0
2007-06-26 13:00:00,22.2,22.21,22.19,22.2,21600.0,11.7867,11.792,11.7814,11.7867,21600.0
2007-06-26 13:05:00,22.2,22.21,22.19,22.2,10600.0,11.7867,11.792,11.7814,11.7867,10600.0
2007-06-26 13:10:00,22.2,22.25,22.19,22.25,85900.0,11.7867,11.8133,11.7814,11.8133,85900.0
2007-06-26 13:15:00,22.26,22.26,22.24,22.25,24200.0,11.8186,11.8186,11.808,11.8133,24200.0
2007-06-26 13:20:00,22.25,22.25,22.21,22.22,25500.0,11.8133,11.8133,11.792,11.7973,25500.0
2007-06-26 13:25:00,22.22,22.22,22.21,22.21,17000.0,11.7973,11.7973,11.792,11.792,17000.0
2007-06-26 13:30:00,22.21,22.22,22.18,22.19,32800.0,11.792,11.7973,11.7761,11.7814,32800.0
2007-06-26 13:35:00,22.2,22.22,22.19,22.22,22800.0,11.7867,11.7973,11.7814,11.7973,22800.0
2007-06-26 13:40:00,22.22,22.24,22.22,22.23,13700.0,11.7973,11.808,11.7973,11.8027,13700.0
2007-06-26 13:45:00,22.24,22.24,22.19,22.19,37000.0,11.808,11.808,11.7814,11.7814,37000.0
2007-06-26 13:50:00,22.19,22.21,22.19,22.21,7800.0,11.7814,11.792,11.7814,11.792,7800.0
2007-06-26 13:55:00,22.21,22.24,22.21,22.24,30600.0,11.792,11.808,11.792,11.808,30600.0
2007-06-26 14:00:00,22.24,22.28,22.24,22.26,40500.0,11.808,11.8292,11.808,11.8186,40500.0
2007-06-26 14:05:00,22.25,22.29,22.25,22.27,41300.0,11.8133,11.8345,11.8133,11.8239,41300.0
2007-06-26 14:10:00,22.27,22.27,22.25,22.25,24600.0,11.8239,11.8239,11.8133,11.8133,24600.0
2007-06-26 14:15:00,22.25,22.26,22.24,22.26,27000.0,11.8133,11.8186,11.808,11.8186,27000.0
2007-06-26 14:20:00,22.27,22.27,22.24,22.25,66600.0,11.8239,11.8239,11.808,11.8133,66600.0
2007-06-26 14:25:00,22.26,22.26,22.22,22.22,82000.0,11.8186,11.8186,11.7973,11.7973,82000.0
2007-06-26 14:30:00,22.22,22.25,22.2,22.25,33700.0,11.7973,11.8133,11.7867,11.8133,33700.0
2007-06-26 14:35:00,22.24,22.26,22.23,22.24,102100.0,11.808,11.8186,11.8027,11.808,102100.0
2007-06-26 14:40:00,22.23,22.27,22.22,22.26,62700.0,11.8027,11.8239,11.7973,11.8186,62700.0
2007-06-26 14:45:00,22.26,22.26,22.23,22.26,58500.0,11.8186,11.8186,11.8027,11.8186,58500.0
2007-06-26 14:50:00,22.26,22.26,22.25,22.25,30800.0,11.8186,11.8186,11.8133,11.8133,30800.0
2007-06-26 14:55:00,22.25,22.26,22.24,22.24,25800.0,11.8133,11.8186,11.808,11.808,25800.0
2007-06-26 15:00:00,22.24,22.25,22.23,22.25,119000.0,11.808,11.8133,11.8027,11.8133,119000.0
2007-06-26 15:05:00,22.25,22.25,22.24,22.25,30900.0,11.8133,11.8133,11.808,11.8133,30900.0
2007-06-26 15:10:00,22.24,22.28,22.24,22.28,61700.0,11.808,11.8292,11.808,11.8292,61700.0
2007-06-26 15:15:00,22.27,22.28,22.25,22.25,31000.0,11.8239,11.8292,11.8133,11.8133,31000.0
2007-06-26 15:20:00,22.25,22.26,22.24,22.25,58600.0,11.8133,11.8186,11.808,11.8133,58600.0
2007-06-26 15:25:00,22.25,22.25,22.22,22.24,78100.0,11.8133,11.8133,11.7973,11.808,78100.0
2007-06-26 15:30:00,22.24,22.26,22.24,22.26,102700.0,11.808,11.8186,11.808,11.8186,102700.0
2007-06-26 15:35:00,22.25,22.26,22.22,22.23,74700.0,11.8133,11.8186,11.7973,11.8027,74700.0
2007-06-26 15:40:00,22.23,22.24,22.19,22.19,92800.0,11.8027,11.808,11.7814,11.7814,92800.0
2007-06-26 15:45:00,22.2,22.2,22.19,22.19,30600.0,11.7867,11.7867,11.7814,11.7814,30600.0
2007-06-26 15:50:00,22.2,22.2,22.19,22.2,92300.0,11.7867,11.7867,11.7814,11.7867,92300.0
2007-06-26 15:55:00,22.2,22.2,22.16,22.16,213700.0,11.7867,11.7867,11.7655,11.7655,213700.0
2007-06-27 09:30:00,22.0,22.09,22.0,22.03,82500.0,11.6805,11.7283,11.6805,11.6965,82500.0
2007-06-27 09:35:00,22.02,22.06,22.02,22.05,21900.0,11.6912,11.7124,11.6912,11.7071,21900.0
2007-06-27 09:40:00,22.06,22.06,22.0,22.01,31900.0,11.7124,11.7124,11.6805,11.6859,31900.0
2007-06-27 09:45:00,22.01,22.01,21.98,21.99,34200.0,11.6859,11.6859,11.6699,11.6752,34200.0
2007-06-27 09:50:00,22.0,22.11,21.99,22.08,39200.0,11.6805,11.7389,11.6752,11.723,39200.0
2007-06-27 09:55:00,22.08,22.1,22.08,22.08,23300.0,11.723,11.7336,11.723,11.723,23300.0
2007-06-27 10:00:00,22.09,22.09,22.03,22.06,18000.0,11.7283,11.7283,11.6965,11.7124,18000.0
2007-06-27 10:05:00,22.06,22.08,22.06,22.06,33200.0,11.7124,11.723,11.7124,11.7124,33200.0
2007-06-27 10:10:00,22.07,22.07,22.03,22.04,35500.0,11.7177,11.7177,11.6965,11.7018,35500.0
2007-06-27 10:15:00,22.03,22.05,22.02,22.03,34100.0,11.6965,11.7071,11.6912,11.6965,34100.0
2007-06-27 10:20:00,22.03,22.05,22.02,22.04,48500.0,11.6965,11.7071,11.6912,11.7018,48500.0
2007-06-27 10:25:00,22.05,22.05,22.03,22.04,47300.0,11.7071,11.7071,11.6965,11.7018,47300.0
2007-06-27 10:30:00,22.04,22.08,22.04,22.07,27400.0,11.7018,11.723,11.7018,11.7177,27400.0
2007-06-27 10:35:00,22.07,22.11,22.07,22.11,25400.0,11.7177,11.7389,11.7177,11.7389,25400.0
2007-06-27 10:40:00,22.11,22.11,22.08,22.09,37000.0,11.7389,11.7389,11.723,11.7283,37000.0
2007-06-27 10:45:00,22.09,22.11,22.07,22.08,37200.0,11.7283,11.7389,11.7177,11.723,37200.0
2007-06-27 10:50:00,22.07,22.08,22.07,22.08,20900.0,11.7177,11.723,11.7177,11.723,20900.0
2007-06-27 10:55:00,22.07,22.08,22.06,22.07,16700.0,11.7177,11.723,11.7124,11.7177,16700.0
2007-06-27 11:00:00,22.07,22.09,22.06,22.08,36400.0,11.7177,11.7283,11.7124,11.723,36400.0
2007-06-27 11:05:00,22.08,22.1,22.08,22.1,26300.0,11.723,11.7336,11.723,11.7336,26300.0
2007-06-27 11:10:00,22.1,22.1,22.09,22.09,12000.0,11.7336,11.7336,11.7283,11.7283,12000.0
2007-06-27 11:15:00,22.1,22.13,22.09,22.13,37800.0,11.7336,11.7496,11.7283,11.7496,37800.0
2007-06-27 11:20:00,22.13,22.14,22.1,22.1,40700.0,11.7496,11.7549,11.7336,11.7336,40700.0
2007-06-27 11:25:00,22.1,22.11,22.09,22.09,12000.0,11.7336,11.7389,11.7283,11.7283,12000.0
2007-06-27 11:30:00,22.09,22.1,22.09,22.09,27100.0,11.7283,11.7336,11.7283,11.7283,27100.0
2007-06-27 11:35:00,22.1,22.1,22.09,22.09,24700.0,11.7336,11.7336,11.7283,11.7283,24700.0
2007-06-27 11:40:00,22.1,22.1,22.07,22.07,20900.0,11.7336,11.7336,11.7177,11.7177,20900.0
2007-06-27 11:45:00,22.07,22.08,22.07,22.07,22500.0,11.7177,11.723,11.7177,11.7177,22500.0
2007-06-27 11:50:00,22.08,22.08,22.07,22.08,6700.0,11.723,11.723,11.7177,11.723,6700.0
2007-06-27 11:55:00,22.07,22.09,22.07,22.07,34400.0,11.7177,11.7283,11.7177,11.7177,34400.0
2007-06-27 12:00:00,22.07,22.1,22.07,22.09,97000.0,11.7177,11.7336,11.7177,11.7283,97000.0
2007-06-27 12:05:00,22.09,22.1,22.08,22.08,41300.0,11.7283,11.7336,11.723,11.723,41300.0
2007-06-27 12:10:00,22.09,22.09,22.07,22.07,20100.0,11.7283,11.7283,11.7177,11.7177,20100.0
2007-06-27 12:15:00,22.07,22.1,22.07,22.07,21800.0,11.7177,11.7336,11.7177,11.7177,21800.0
2007-06-27 12:20:00,22.07,22.08,22.07,22.07,3900.0,11.7177,11.723,11.7177,11.7177,3900.0
2007-06-27 12:25:00,22.08,22.08,22.07,22.08,46500.0,11.723,11.723,11.7177,11.723,46500.0
2007-06-27 12:30:00,22.08,22.09,22.08,22.09,8800.0,11.723,11.7283,11.723,11.7283,8800.0
2007-06-27 12:35:00,22.09,22.1,22.08,22.09,18800.0,11.7283,11.7336,11.723,11.7283,18800.0
2007-06-27 12:40:00,22.1,22.1,22.08,22.09,44100.0,11.7336,11.7336,11.723,11.7283,44100.0
2007-06-27 12:45:00,22.08,22.1,22.08,22.08,15800.0,11.723,11.7336,11.723,11.723,15800.0
2007-06-27 12:50:00,22.08,22.09,22.08,22.08,6700.0,11.723,11.7283,11.723,11.723,6700.0
2007-06-27 12:55:00,22.09,22.09,22.08,22.08,7200.0,11.7283,11.7283,11.723,11.723,7200.0
2007-06-27 13:00:00,22.08,22.09,22.08,22.09,6700.0,11.723,11.7283,11.723,11.7283,6700.0
2007-06-27 13:05:00,22.08,22.09,22.06,22.06,26900.0,11.723,11.7283,11.7124,11.7124,26900.0
2007-06-27 13:10:00,22.06,22.07,22.04,22.04,16200.0,11.7124,11.7177,11.7018,11.7018,16200.0
2007-06-27 13:15:00,22.04,22.04,22.03,22.03,7900.0,11.7018,11.7018,11.6965,11.6965,7900.0
2007-06-27 13:20:00,22.03,22.04,22.03,22.03,8700.0,11.6965,11.7018,11.6965,11.6965,8700.0
2007-06-27 13:25:00,22.03,22.04,22.03,22.03,5200.0,11.6965,11.7018,11.6965,11.6965,5200.0
2007-06-27 13:30:00,22.04,22.04,22.01,22.01,22600.0,11.7018,11.7018,11.6859,11.6859,22600.0
2007-06-27 13:35:00,22.01,22.01,22.0,22.0,6600.0,11.6859,11.6859,11.6805,11.6805,6600.0
2007-06-27 13:40:00,22.01,22.01,22.0,22.01,9700.0,11.6859,11.6859,11.6805,11.6859,9700.0
2007-06-27 13:45:00,22.01,22.07,22.0,22.01,27200.0,11.6859,11.7177,11.6805,11.6859,27200.0
2007-06-27 13:50:00,22.01,22.03,22.0,22.03,23700.0,11.6859,11.6965,11.6805,11.6965,23700.0
2007-06-27 13:55:00,22.03,22.04,22.02,22.03,28500.0,11.6965,11.7018,11.6912,11.6965,28500.0
2007-06-27 14:00:00,22.03,22.04,22.02,22.03,18600.0,11.6965,11.7018,11.6912,11.6965,18600.0
2007-06-27 14:05:00,22.03,22.04,22.01,22.01,59400.0,11.6965,11.7018,11.6859,11.6859,59400.0
2007-06-27 14:10:00,22.02,22.06,22.01,22.06,25800.0,11.6912,11.7124,11.6859,11.7124,25800.0
2007-06-27 14:15:00,22.06,22.07,22.05,22.05,52600.0,11.7124,11.7177,11.7071,11.7071,52600.0
2007-06-27 14:20:00,22.06,22.07,22.05,22.07,44400.0,11.7124,11.7177,11.7071,11.7177,44400.0
2007-06-27 14:25:00,22.07,22.09,22.06,22.09,39700.0,11.7177,11.7283,11.7124,11.7283,39700.0
2007-06-27 14:30:00,22.09,22.09,22.08,22.09,27900.0,11.7283,11.7283,11.723,11.7283,27900.0
2007-06-27 14:35:00,22.09,22.13,22.08,22.13,34300.0,11.7283,11.7496,11.723,11.7496,34300.0
2007-06-27 14:40:00,22.13,22.14,22.12,22.13,36000.0,11.7496,11.7549,11.7443,11.7496,36000.0
2007-06-27 14:45:00,22.14,22.14,22.13,22.14,22200.0,11.7549,11.7549,11.7496,11.7549,22200.0
2007-06-27 14:50:00,22.13,22.14,22.13,22.14,20800.0,11.7496,11.7549,11.7496,11.7549,20800.0
2007-06-27 14:55:00,22.14,22.15,22.13,22.15,11300.0,11.7549,11.7602,11.7496,11.7602,11300.0
2007-06-27 15:00:00,22.15,22.17,22.15,22.16,46300.0,11.7602,11.7708,11.7602,11.7655,46300.0
2007-06-27 15:05:00,22.16,22.17,22.15,22.16,71100.0,11.7655,11.7708,11.7602,11.7655,71100.0
2007-06-27 15:10:00,22.16,22.17,22.16,22.17,20600.0,11.7655,11.7708,11.7655,11.7708,20600.0
2007-06-27 15:15:00,22.17,22.17,22.16,22.17,15900.0,11.7708,11.7708,11.7655,11.7708,15900.0
2007-06-27 15:20:00,22.17,22.17,22.16,22.16,56700.0,11.7708,11.7708,11.7655,11.7655,56700.0
2007-06-27 15:25:00,22.17,22.17,22.16,22.17,32000.0,11.7708,11.7708,11.7655,11.7708,32000.0
2007-06-27 15:30:00,22.17,22.17,22.16,22.17,12300.0,11.7708,11.7708,11.7655,11.7708,12300.0
2007-06-27 15:35:00,22.17,22.17,22.16,22.16,50100.0,11.7708,11.7708,11.7655,11.7655,50100.0
2007-06-27 15:40:00,22.17,22.17,22.16,22.17,72700.0,11.7708,11.7708,11.7655,11.7708,72700.0
2007-06-27 15:45:00,22.17,22.2,22.16,22.2,44100.0,11.7708,11.7867,11.7655,11.7867,44100.0
2007-06-27 15:50:00,22.2,22.25,22.2,22.25,30400.0,11.7867,11.8133,11.7867,11.8133,30400.0
2007-06-27 15:55:00,22.24,22.25,22.24,22.25,79400.0,11.808,11.8133,11.808,11.8133,79400.0
2007-06-28 09:30:00,22.25,22.25,22.04,22.04,53100.0,11.8133,11.8133,11.7018,11.7018,53100.0
2007-06-28 09:35:00,22.04,22.12,22.04,22.07,12600.0,11.7018,11.7443,11.7018,11.7177,12600.0
2007-06-28 09:40:00,22.08,22.12,22.02,22.02,28700.0,11.723,11.7443,11.6912,11.6912,28700.0
2007-06-28 09:45:00,22.03,22.04,22.0,22.03,28000.0,11.6965,11.7018,11.6805,11.6965,28000.0
2007-06-28 09:50:00,22.03,22.04,22.02,22.04,13700.0,11.6965,11.7018,11.6912,11.7018,13700.0
2007-06-28 09:55:00,22.03,22.04,22.03,22.04,10500.0,11.6965,11.7018,11.6965,11.7018,10500.0
2007-06-28 10:00:00,22.04,22.11,22.04,22.08,38700.0,11.7018,11.7389,11.7018,11.723,38700.0
2007-06-28 10:05:00,22.08,22.12,22.07,22.11,39500.0,11.723,11.7443,11.7177,11.7389,39500.0
2007-06-28 10:10:00,22.11,22.14,22.11,22.12,35400.0,11.7389,11.7549,11.7389,11.7443,35400.0
2007-06-28 10:15:00,22.12,22.13,22.12,22.12,13700.0,11.7443,11.7496,11.7443,11.7443,13700.0
2007-06-28 10:20:00,22.12,22.15,22.09,22.09,26200.0,11.7443,11.7602,11.7283,11.7283,26200.0
2007-06-28 10:25:00,22.09,22.12,22.09,22.12,15800.0,11.7283,11.7443,11.7283,11.7443,15800.0
2007-06-28 10:30:00,22.11,22.15,22.1,22.14,27800.0,11.7389,11.7602,11.7336,11.7549,27800.0
2007-06-28 10:35:00,22.15,22.16,22.15,22.16,9200.0,11.7602,11.7655,11.7602,11.7655,9200.0
2007-06-28 10:40:00,22.16,22.16,22.14,22.15,23700.0,11.7655,11.7655,11.7549,11.7602,23700.0
2007-06-28 10:45:00,22.15,22.17,22.14,22.17,12700.0,11.7602,11.7708,11.7549,11.7708,12700.0
2007-06-28 10:50:00,22.17,22.17,22.16,22.17,10300.0,11.7708,11.7708,11.7655,11.7708,10300.0
2007-06-28 10:55:00,22.17,22.18,22.17,22.18,20200.0,11.7708,11.7761,11.7708,11.7761,20200.0
2007-06-28 11:00:00,22.18,22.21,22.17,22.21,42900.0,11.7761,11.792,11.7708,11.792,42900.0
2007-06-28 11:05:00,22.21,22.21,22.15,22.18,55500.0,11.792,11.792,11.7602,11.7761,55500.0
2007-06-28 11:10:00,22.18,22.2,22.18,22.2,7800.0,11.7761,11.7867,11.7761,11.7867,7800.0
2007-06-28 11:15:00,22.19,22.22,22.19,22.22,31000.0,11.7814,11.7973,11.7814,11.7973,31000.0
2007-06-28 11:20:00,22.22,22.22,22.21,22.22,10800.0,11.7973,11.7973,11.792,11.7973,10800.0
2007-06-28 11:25:00,22.22,22.23,22.21,22.22,16700.0,11.7973,11.8027,11.792,11.7973,16700.0
2007-06-28 11:30:00,22.22,22.23,22.21,22.21,11800.0,11.7973,11.8027,11.792,11.792,11800.0
2007-06-28 11:35:00,22.21,22.22,22.21,22.21,8300.0,11.792,11.7973,11.792,11.792,8300.0
2007-06-28 11:40:00,22.22,22.23,22.21,22.23,17400.0,11.7973,11.8027,11.792,11.8027,17400.0
2007-06-28 11:45:00,22.23,22.24,22.22,22.24,16700.0,11.8027,11.808,11.7973,11.808,16700.0
2007-06-28 11:50:00,22.23,22.24,22.23,22.24,11100.0,11.8027,11.808,11.8027,11.808,11100.0
2007-06-28 11:55:00,22.24,22.29,22.24,22.29,42300.0,11.808,11.8345,11.808,11.8345,42300.0
2007-06-28 12:00:00,22.29,22.3,22.28,22.29,20500.0,11.8345,11.8398,11.8292,11.8345,20500.0
2007-06-28 12:05:00,22.3,22.32,22.29,22.31,26100.0,11.8398,11.8504,11.8345,11.8451,26100.0
2007-06-28 12:10:00,22.32,22.33,22.31,22.33,8600.0,11.8504,11.8558,11.8451,11.8558,8600.0
2007-06-28 12:15:00,22.32,22.33,22.31,22.32,14400.0,11.8504,11.8558,11.8451,11.8504,14400.0
2007-06-28 12:20:00,22.31,22.32,22.31,22.31,4100.0,11.8451,11.8504,11.8451,11.8451,4100.0
2007-06-28 12:25:00,22.32,22.32,22.31,22.32,5000.0,11.8504,11.8504,11.8451,11.8504,5000.0
2007-06-28 12:30:00,22.32,22.32,22.31,22.32,7300.0,11.8504,11.8504,11.8451,11.8504,7300.0
2007-06-28 12:35:00,22.32,22.33,22.31,22.33,13500.0,11.8504,11.8558,11.8451,11.8558,13500.0
2007-06-28 12:40:00,22.33,22.33,22.32,22.33,4800.0,11.8558,11.8558,11.8504,11.8558,4800.0
2007-06-28 12:45:00,22.33,22.34,22.32,22.34,9300.0,11.8558,11.8611,11.8504,11.8611,9300.0
2007-06-28 12:50:00,22.34,22.34,22.33,22.34,5100.0,11.8611,11.8611,11.8558,11.8611,5100.0
2007-06-28 12:55:00,22.34,22.34,22.33,22.34,6200.0,11.8611,11.8611,11.8558,11.8611,6200.0
2007-06-28 13:00:00,22.34,22.35,22.33,22.35,23300.0,11.8611,11.8664,11.8558,11.8664,23300.0
2007-06-28 13:05:00,22.35,22.35,22.34,22.34,15800.0,11.8664,11.8664,11.8611,11.8611,15800.0
2007-06-28 13:10:00,22.35,22.35,22.32,22.32,21100.0,11.8664,11.8664,11.8504,11.8504,21100.0
2007-06-28 13:15:00,22.32,22.33,22.32,22.32,6000.0,11.8504,11.8558,11.8504,11.8504,6000.0
2007-06-28 13:20:00,22.33,22.33,22.32,22.33,3600.0,11.8558,11.8558,11.8504,11.8558,3600.0
2007-06-28 13:25:00,22.33,22.33,22.32,22.33,5500.0,11.8558,11.8558,11.8504,11.8558,5500.0
2007-06-28 13:30:00,22.33,22.34,22.32,22.34,25500.0,11.8558,11.8611,11.8504,11.8611,25500.0
2007-06-28 13:35:00,22.34,22.35,22.33,22.35,13700.0,11.8611,11.8664,11.8558,11.8664,13700.0
2007-06-28 13:40:00,22.35,22.36,22.34,22.36,22400.0,11.8664,11.8717,11.8611,11.8717,22400.0
2007-06-28 13:45:00,22.36,22.36,22.35,22.35,32800.0,11.8717,11.8717,11.8664,11.8664,32800.0
2007-06-28 13:50:00,22.35,22.38,22.35,22.37,21300.0,11.8664,11.8823,11.8664,11.877,21300.0
2007-06-28 13:55:00,22.38,22.4,22.37,22.4,49200.0,11.8823,11.8929,11.877,11.8929,49200.0
2007-06-28 14:00:00,22.4,22.4,22.39,22.4,32100.0,11.8929,11.8929,11.8876,11.8929,32100.0
2007-06-28 14:05:00,22.4,22.4,22.38,22.38,20100.0,11.8929,11.8929,11.8823,11.8823,20100.0
2007-06-28 14:10:00,22.38,22.41,22.37,22.37,46300.0,11.8823,11.8982,11.877,11.877,46300.0
2007-06-28 14:15:00,22.36,22.45,22.32,22.45,122200.0,11.8717,11.9195,11.8504,11.9195,122200.0
2007-06-28 14:20:00,22.45,22.47,22.44,22.47,65500.0,11.9195,11.9301,11.9142,11.9301,65500.0
2007-06-28 14:25:00,22.47,22.48,22.44,22.45,66100.0,11.9301,11.9354,11.9142,11.9195,66100.0
2007-06-28 14:30:00,22.45,22.45,22.36,22.37,89900.0,11.9195,11.9195,11.8717,11.877,89900.0
2007-06-28 14:35:00,22.37,22.41,22.36,22.4,85700.0,11.877,11.8982,11.8717,11.8929,85700.0
2007-06-28 14:40:00,22.4,22.49,22.4,22.46,123400.0,11.8929,11.9407,11.8929,11.9248,123400.0
2007-06-28 14:45:00,22.46,22.49,22.45,22.45,80600.0,11.9248,11.9407,11.9195,11.9195,80600.0
2007-06-28 14:50:00,22.46,22.47,22.45,22.46,52500.0,11.9248,11.9301,11.9195,11.9248,52500.0
2007-06-28 14:55:00,22.46,22.47,22.46,22.47,42600.0,11.9248,11.9301,11.9248,11.9301,42600.0
2007-06-28 15:00:00,22.47,22.47,22.41,22.43,79700.0,11.9301,11.9301,11.8982,11.9088,79700.0
2007-06-28 15:05:00,22.43,22.47,22.42,22.45,95800.0,11.9088,11.9301,11.9035,11.9195,95800.0
2007-06-28 15:10:00,22.45,22.47,22.44,22.45,42900.0,11.9195,11.9301,11.9142,11.9195,42900.0
2007-06-28 15:15:00,22.46,22.47,22.45,22.46,39000.0,11.9248,11.9301,11.9195,11.9248,39000.0
2007-06-28 15:20:00,22.46,22.48,22.46,22.48,53400.0,11.9248,11.9354,11.9248,11.9354,53400.0
2007-06-28 15:25:00,22.47,22.48,22.47,22.47,45500.0,11.9301,11.9354,11.9301,11.9301,45500.0
2007-06-28 15:30:00,22.48,22.5,22.47,22.5,42300.0,11.9354,11.946,11.9301,11.946,42300.0
2007-06-28 15:35:00,22.49,22.5,22.49,22.49,47300.0,11.9407,11.946,11.9407,11.9407,47300.0
2007-06-28 15:40:00,22.49,22.5,22.38,22.48,87700.0,11.9407,11.946,11.8823,11.9354,87700.0
2007-06-28 15:45:00,22.48,22.49,22.47,22.48,140900.0,11.9354,11.9407,11.9301,11.9354,140900.0
2007-06-28 15:50:00,22.49,22.49,22.48,22.48,117600.0,11.9407,11.9407,11.9354,11.9354,117600.0
2007-06-28 15:55:00,22.48,22.5,22.47,22.48,205300.0,11.9354,11.946,11.9301,11.9354,205300.0
2007-06-29 09:30:00,22.57,22.61,22.5,22.61,71400.0,11.9832,12.0044,11.946,12.0044,71400.0
2007-06-29 09:35:00,22.61,22.61,22.56,22.58,15900.0,12.0044,12.0044,11.9779,11.9885,15900.0
2007-06-29 09:40:00,22.58,22.61,22.56,22.6,24300.0,11.9885,12.0044,11.9779,11.9991,24300.0
2007-06-29 09:45:00,22.61,22.63,22.6,22.63,26700.0,12.0044,12.015,11.9991,12.015,26700.0
2007-06-29 09:50:00,22.64,22.66,22.63,22.65,46500.0,12.0203,12.031,12.015,12.0256,46500.0
2007-06-29 09:55:00,22.65,22.67,22.64,22.66,47600.0,12.0256,12.0363,12.0203,12.031,47600.0
2007-06-29 10:00:00,22.67,22.82,22.67,22.8,196600.0,12.0363,12.1159,12.0363,12.1053,196600.0
2007-06-29 10:05:00,22.8,22.9,22.78,22.89,234100.0,12.1053,12.1584,12.0947,12.1531,234100.0
2007-06-29 10:10:00,22.89,22.94,22.85,22.87,226500.0,12.1531,12.1796,12.1318,12.1425,226500.0
2007-06-29 10:15:00,22.87,22.87,22.79,22.8,88500.0,12.1425,12.1425,12.1,12.1053,88500.0
2007-06-29 10:20:00,22.8,22.88,22.8,22.85,245500.0,12.1053,12.1478,12.1053,12.1318,245500.0
2007-06-29 10:25:00,22.86,22.89,22.82,22.83,140100.0,12.1371,12.1531,12.1159,12.1212,140100.0
2007-06-29 10:30:00,22.82,22.83,22.79,22.81,72400.0,12.1159,12.1212,12.1,12.1106,72400.0
2007-06-29 10:35:00,22.82,22.85,22.8,22.82,200600.0,12.1159,12.1318,12.1053,12.1159,200600.0
2007-06-29 10:40:00,22.82,22.87,22.81,22.84,127200.0,12.1159,12.1425,12.1106,12.1265,127200.0
2007-06-29 10:45:00,22.83,22.84,22.82,22.83,44200.0,12.1212,12.1265,12.1159,12.1212,44200.0
2007-06-29 10:50:00,22.83,22.83,22.79,22.8,102400.0,12.1212,12.1212,12.1,12.1053,102400.0
2007-06-29 10:55:00,22.8,22.82,22.8,22.81,36600.0,12.1053,12.1159,12.1053,12.1106,36600.0
2007-06-29 11:00:00,22.82,22.83,22.81,22.81,65600.0,12.1159,12.1212,12.1106,12.1106,65600.0
2007-06-29 11:05:00,22.81,22.82,22.8,22.8,68800.0,12.1106,12.1159,12.1053,12.1053,68800.0
2007-06-29 11:10:00,22.8,22.81,22.8,22.8,14700.0,12.1053,12.1106,12.1053,12.1053,14700.0
2007-06-29 11:15:00,22.8,22.83,22.8,22.83,33400.0,12.1053,12.1212,12.1053,12.1212,33400.0
2007-06-29 11:20:00,22.82,22.83,22.82,22.83,23000.0,12.1159,12.1212,12.1159,12.1212,23000.0
2007-06-29 11:25:00,22.83,22.83,22.82,22.83,53900.0,12.1212,12.1212,12.1159,12.1212,53900.0
2007-06-29 11:30:00,22.83,22.84,22.82,22.83,39700.0,12.1212,12.1265,12.1159,12.1212,39700.0
2007-06-29 11:35:00,22.83,22.86,22.83,22.85,46400.0,12.1212,12.1371,12.1212,12.1318,46400.0
2007-06-29 11:40:00,22.85,22.88,22.85,22.88,23400.0,12.1318,12.1478,12.1318,12.1478,23400.0
2007-06-29 11:45:00,22.87,22.88,22.86,22.86,39800.0,12.1425,12.1478,12.1371,12.1371,39800.0
2007-06-29 11:50:00,22.85,22.87,22.83,22.86,73500.0,12.1318,12.1425,12.1212,12.1371,73500.0
2007-06-29 11:55:00,22.86,22.87,22.85,22.85,86500.0,12.1371,12.1425,12.1318,12.1318,86500.0
2007-06-29 12:00:00,22.85,22.85,22.83,22.83,72200.0,12.1318,12.1318,12.1212,12.1212,72200.0
2007-06-29 12:05:00,22.83,22.84,22.83,22.83,15800.0,12.1212,12.1265,12.1212,12.1212,15800.0
2007-06-29 12:10:00,22.84,22.84,22.83,22.83,71900.0,12.1265,12.1265,12.1212,12.1212,71900.0
2007-06-29 12:15:00,22.83,22.84,22.83,22.83,36200.0,12.1212,12.1265,12.1212,12.1212,36200.0
2007-06-29 12:20:00,22.83,22.85,22.83,22.84,73900.0,12.1212,12.1318,12.1212,12.1265,73900.0
2007-06-29 12:25:00,22.85,22.86,22.84,22.85,77300.0,12.1318,12.1371,12.1265,12.1318,77300.0
2007-06-29 12:30:00,22.86,22.86,22.84,22.84,86000.0,12.1371,12.1371,12.1265,12.1265,86000.0
2007-06-29 12:35:00,22.85,22.85,22.83,22.84,86300.0,12.1318,12.1318,12.1212,12.1265,86300.0
2007-06-29 12:40:00,22.84,22.86,22.83,22.85,59400.0,12.1265,12.1371,12.1212,12.1318,59400.0
2007-06-29 12:45:00,22.85,22.86,22.85,22.86,3500.0,12.1318,12.1371,12.1318,12.1371,3500.0
2007-06-29 12:50:00,22.85,22.86,22.85,22.85,15100.0,12.1318,12.1371,12.1318,12.1318,15100.0
2007-06-29 12:55:00,22.86,22.89,22.85,22.87,192000.0,12.1371,12.1531,12.1318,12.1425,192000.0
2007-06-29 13:00:00,22.87,22.9,22.87,22.89,62000.0,12.1425,12.1584,12.1425,12.1531,62000.0
2007-06-29 13:05:00,22.9,22.96,22.89,22.92,202500.0,12.1584,12.1902,12.1531,12.169,202500.0
2007-06-29 13:10:00,22.92,22.94,22.91,22.91,41700.0,12.169,12.1796,12.1637,12.1637,41700.0
2007-06-29 13:15:00,22.92,22.92,22.9,22.91,51300.0,12.169,12.169,12.1584,12.1637,51300.0
2007-06-29 13:20:00,22.91,22.92,22.91,22.92,52400.0,12.1637,12.169,12.1637,12.169,52400.0
2007-06-29 13:25:00,22.91,22.92,22.9,22.9,74600.0,12.1637,12.169,12.1584,12.1584,74600.0
2007-06-29 13:30:00,22.9,22.91,22.89,22.89,57200.0,12.1584,12.1637,12.1531,12.1531,57200.0
2007-06-29 13:35:00,22.89,22.91,22.87,22.87,137700.0,12.1531,12.1637,12.1425,12.1425,137700.0
2007-06-29 13:40:00,22.87,22.94,22.86,22.88,54100.0,12.1425,12.1796,12.1371,12.1478,54100.0
2007-06-29 13:45:00,22.88,22.91,22.87,22.91,97300.0,12.1478,12.1637,12.1425,12.1637,97300.0
2007-06-29 13:50:00,22.91,22.91,22.89,22.89,105800.0,12.1637,12.1637,12.1531,12.1531,105800.0
2007-06-29 13:55:00,22.89,22.92,22.89,22.9,130800.0,12.1531,12.169,12.1531,12.1584,130800.0
2007-06-29 14:00:00,22.9,22.91,22.89,22.89,73200.0,12.1584,12.1637,12.1531,12.1531,73200.0
2007-06-29 14:05:00,22.9,22.9,22.86,22.86,160800.0,12.1584,12.1584,12.1371,12.1371,160800.0
2007-06-29 14:10:00,22.86,22.87,22.84,22.85,171700.0,12.1371,12.1425,12.1265,12.1318,171700.0
2007-06-29 14:15:00,22.85,22.88,22.84,22.87,88200.0,12.1318,12.1478,12.1265,12.1425,88200.0
2007-06-29 14:20:00,22.87,22.88,22.86,22.87,113900.0,12.1425,12.1478,12.1371,12.1425,113900.0
2007-06-29 14:25:00,22.87,22.87,22.84,22.84,119800.0,12.1425,12.1425,12.1265,12.1265,119800.0
2007-06-29 14:30:00,22.84,22.86,22.83,22.86,113300.0,12.1265,12.1371,12.1212,12.1371,113300.0
2007-06-29 14:35:00,22.86,22.86,22.83,22.83,169400.0,12.1371,12.1371,12.1212,12.1212,169400.0
2007-06-29 14:40:00,22.84,22.86,22.49,22.86,117600.0,12.1265,12.1371,11.9407,12.1371,117600.0
2007-06-29 14:45:00,22.86,22.86,22.82,22.82,94300.0,12.1371,12.1371,12.1159,12.1159,94300.0
2007-06-29 14:50:00,22.82,22.83,22.8,22.8,79400.0,12.1159,12.1212,12.1053,12.1053,79400.0
2007-06-29 14:55:00,22.8,22.82,22.8,22.81,77300.0,12.1053,12.1159,12.1053,12.1106,77300.0
2007-06-29 15:00:00,22.82,22.82,22.74,22.74,195300.0,12.1159,12.1159,12.0734,12.0734,195300.0
2007-06-29 15:05:00,22.75,22.75,22.65,22.66,431000.0,12.0787,12.0787,12.0256,12.031,431000.0
2007-06-29 15:10:00,22.66,22.69,22.65,22.67,211800.0,12.031,12.0469,12.0256,12.0363,211800.0
2007-06-29 15:15:00,22.67,22.75,22.66,22.74,153600.0,12.0363,12.0787,12.031,12.0734,153600.0
2007-06-29 15:20:00,22.74,22.75,22.69,22.7,140000.0,12.0734,12.0787,12.0469,12.0522,140000.0
2007-06-29 15:25:00,22.69,22.7,22.64,22.65,151400.0,12.0469,12.0522,12.0203,12.0256,151400.0
2007-06-29 15:30:00,22.65,22.65,22.61,22.62,147400.0,12.0256,12.0256,12.0044,12.0097,147400.0
2007-06-29 15:35:00,22.61,22.62,22.57,22.59,318700.0,12.0044,12.0097,11.9832,11.9938,318700.0
2007-06-29 15:40:00,22.58,22.63,22.58,22.62,216700.0,11.9885,12.015,11.9885,12.0097,216700.0
2007-06-29 15:45:00,22.62,22.69,22.61,22.69,362400.0,12.0097,12.0469,12.0044,12.0469,362400.0
2007-06-29 15:50:00,22.69,22.74,22.64,22.64,804600.0,12.0469,12.0734,12.0203,12.0203,804600.0
2007-06-29 15:55:00,22.65,22.77,22.64,22.77,1759000.0,12.0256,12.0894,12.0203,12.0894,1759000.0
2007-07-02 09:30:00,22.68,22.69,22.51,22.51,189700.0,12.0416,12.0469,11.9513,11.9513,189700.0
2007-07-02 09:35:00,22.51,22.56,22.5,22.51,53800.0,11.9513,11.9779,11.946,11.9513,53800.0
2007-07-02 09:40:00,22.5,22.5,22.41,22.43,129100.0,11.946,11.946,11.8982,11.9088,129100.0
2007-07-02 09:45:00,22.43,22.46,22.43,22.45,65500.0,11.9088,11.9248,11.9088,11.9195,65500.0
2007-07-02 09:50:00,22.44,22.46,22.44,22.46,45400.0,11.9142,11.9248,11.9142,11.9248,45400.0
2007-07-02 09:55:00,22.45,22.54,22.45,22.51,106700.0,11.9195,11.9672,11.9195,11.9513,106700.0
2007-07-02 10:00:00,22.52,22.55,22.45,22.46,64300.0,11.9566,11.9726,11.9195,11.9248,64300.0
2007-07-02 10:05:00,22.46,22.48,22.45,22.45,83600.0,11.9248,11.9354,11.9195,11.9195,83600.0
2007-07-02 10:10:00,22.45,22.46,22.45,22.45,28700.0,11.9195,11.9248,11.9195,11.9195,28700.0
2007-07-02 10:15:00,22.46,22.46,22.44,22.45,46300.0,11.9248,11.9248,11.9142,11.9195,46300.0
2007-07-02 10:20:00,22.44,22.54,22.43,22.54,125000.0,11.9142,11.9672,11.9088,11.9672,125000.0
2007-07-02 10:25:00,22.54,22.55,22.49,22.5,72900.0,11.9672,11.9726,11.9407,11.946,72900.0
2007-07-02 10:30:00,22.5,22.55,22.5,22.54,57900.0,11.946,11.9726,11.946,11.9672,57900.0
2007-07-02 10:35:00,22.54,22.56,22.53,22.55,20700.0,11.9672,11.9779,11.9619,11.9726,20700.0
2007-07-02 10:40:00,22.56,22.56,22.54,22.55,97400.0,11.9779,11.9779,11.9672,11.9726,97400.0
2007-07-02 10:45:00,22.54,22.54,22.52,22.53,18100.0,11.9672,11.9672,11.9566,11.9619,18100.0
2007-07-02 10:50:00,22.53,22.54,22.52,22.52,37100.0,11.9619,11.9672,11.9566,11.9566,37100.0
2007-07-02 10:55:00,22.53,22.56,22.52,22.56,23100.0,11.9619,11.9779,11.9566,11.9779,23100.0
2007-07-02 11:00:00,22.56,22.57,22.55,22.55,34800.0,11.9779,11.9832,11.9726,11.9726,34800.0
2007-07-02 11:05:00,22.55,22.56,22.53,22.54,47400.0,11.9726,11.9779,11.9619,11.9672,47400.0
2007-07-02 11:10:00,22.53,22.54,22.53,22.53,24800.0,11.9619,11.9672,11.9619,11.9619,24800.0
2007-07-02 11:15:00,22.53,22.54,22.52,22.53,13200.0,11.9619,11.9672,11.9566,11.9619,13200.0
2007-07-02 11:20:00,22.53,22.53,22.52,22.53,18100.0,11.9619,11.9619,11.9566,11.9619,18100.0
2007-07-02 11:25:00,22.52,22.53,22.52,22.53,46900.0,11.9566,11.9619,11.9566,11.9619,46900.0
2007-07-02 11:30:00,22.53,22.53,22.52,22.53,17800.0,11.9619,11.9619,11.9566,11.9619,17800.0
2007-07-02 11:35:00,22.53,22.53,22.52,22.53,25800.0,11.9619,11.9619,11.9566,11.9619,25800.0
2007-07-02 11:40:00,22.53,22.55,22.52,22.54,93900.0,11.9619,11.9726,11.9566,11.9672,93900.0
2007-07-02 11:45:00,22.54,22.55,22.53,22.55,23100.0,11.9672,11.9726,11.9619,11.9726,23100.0
2007-07-02 11:50:00,22.55,22.55,22.54,22.54,11000.0,11.9726,11.9726,11.9672,11.9672,11000.0
2007-07-02 11:55:00,22.54,22.56,22.54,22.56,22400.0,11.9672,11.9779,11.9672,11.9779,22400.0
2007-07-02 12:00:00,22.56,22.56,22.55,22.56,21300.0,11.9779,11.9779,11.9726,11.9779,21300.0
2007-07-02 12:05:00,22.56,22.57,22.52,22.57,23300.0,11.9779,11.9832,11.9566,11.9832,23300.0
2007-07-02 12:10:00,22.57,22.6,22.56,22.59,77500.0,11.9832,11.9991,11.9779,11.9938,77500.0
2007-07-02 12:15:00,22.59,22.6,22.59,22.59,42200.0,11.9938,11.9991,11.9938,11.9938,42200.0
2007-07-02 12:20:00,22.59,22.6,22.57,22.58,37900.0,11.9938,11.9991,11.9832,11.9885,37900.0
2007-07-02 12:25:00,22.57,22.58,22.56,22.57,68300.0,11.9832,11.9885,11.9779,11.9832,68300.0
2007-07-02 12:30:00,22.56,22.57,22.56,22.56,28200.0,11.9779,11.9832,11.9779,11.9779,28200.0
2007-07-02 12:35:00,22.56,22.56,22.55,22.56,29000.0,11.9779,11.9779,11.9726,11.9779,29000.0
2007-07-02 12:40:00,22.55,22.56,22.51,22.51,75000.0,11.9726,11.9779,11.9513,11.9513,75000.0
2007-07-02 12:45:00,22.51,22.52,22.5,22.51,54400.0,11.9513,11.9566,11.946,11.9513,54400.0
2007-07-02 12:50:00,22.5,22.53,22.5,22.53,34400.0,11.946,11.9619,11.946,11.9619,34400.0
2007-07-02 12:55:00,22.53,22.54,22.52,22.54,42500.0,11.9619,11.9672,11.9566,11.9672,42500.0
2007-07-02 13:00:00,22.53,22.54,22.53,22.54,9400.0,11.9619,11.9672,11.9619,11.9672,9400.0
2007-07-02 13:05:00,22.54,22.54,22.53,22.54,38700.0,11.9672,11.9672,11.9619,11.9672,38700.0
2007-07-02 13:10:00,22.54,22.55,22.53,22.54,18500.0,11.9672,11.9726,11.9619,11.9672,18500.0
2007-07-02 13:15:00,22.55,22.55,22.54,22.55,43500.0,11.9726,11.9726,11.9672,11.9726,43500.0
2007-07-02 13:20:00,22.54,22.55,22.53,22.53,30200.0,11.9672,11.9726,11.9619,11.9619,30200.0
2007-07-02 13:25:00,22.53,22.53,22.52,22.53,6500.0,11.9619,11.9619,11.9566,11.9619,6500.0
2007-07-02 13:30:00,22.53,22.53,22.52,22.52,56800.0,11.9619,11.9619,11.9566,11.9566,56800.0
2007-07-02 13:35:00,22.52,22.53,22.52,22.52,7800.0,11.9566,11.9619,11.9566,11.9566,7800.0
2007-07-02 13:40:00,22.52,22.56,22.52,22.56,55200.0,11.9566,11.9779,11.9566,11.9779,55200.0
2007-07-02 13:45:00,22.56,22.59,22.55,22.58,78800.0,11.9779,11.9938,11.9726,11.9885,78800.0
2007-07-02 13:50:00,22.57,22.58,22.57,22.57,34700.0,11.9832,11.9885,11.9832,11.9832,34700.0
2007-07-02 13:55:00,22.58,22.58,22.57,22.57,19700.0,11.9885,11.9885,11.9832,11.9832,19700.0
2007-07-02 14:00:00,22.58,22.58,22.57,22.58,62700.0,11.9885,11.9885,11.9832,11.9885,62700.0
2007-07-02 14:05:00,22.57,22.59,22.57,22.58,66500.0,11.9832,11.9938,11.9832,11.9885,66500.0
2007-07-02 14:10:00,22.58,22.59,22.56,22.56,31900.0,11.9885,11.9938,11.9779,11.9779,31900.0
2007-07-02 14:15:00,22.56,22.57,22.55,22.55,34100.0,11.9779,11.9832,11.9726,11.9726,34100.0
2007-07-02 14:20:00,22.55,22.56,22.54,22.55,72000.0,11.9726,11.9779,11.9672,11.9726,72000.0
2007-07-02 14:25:00,22.55,22.56,22.55,22.56,15200.0,11.9726,11.9779,11.9726,11.9779,15200.0
2007-07-02 14:30:00,22.55,22.56,22.55,22.55,11500.0,11.9726,11.9779,11.9726,11.9726,11500.0
2007-07-02 14:35:00,22.56,22.56,22.55,22.55,27600.0,11.9779,11.9779,11.9726,11.9726,27600.0
2007-07-02 14:40:00,22.55,22.56,22.54,22.54,40500.0,11.9726,11.9779,11.9672,11.9672,40500.0
2007-07-02 14:45:00,22.55,22.55,22.53,22.54,38300.0,11.9726,11.9726,11.9619,11.9672,38300.0
2007-07-02 14:50:00,22.53,22.53,22.51,22.53,61200.0,11.9619,11.9619,11.9513,11.9619,61200.0
2007-07-02 14:55:00,22.52,22.53,22.52,22.52,33200.0,11.9566,11.9619,11.9566,11.9566,33200.0
2007-07-02 15:00:00,22.53,22.53,22.52,22.53,8100.0,11.9619,11.9619,11.9566,11.9619,8100.0
2007-07-02 15:05:00,22.52,22.53,22.52,22.53,35000.0,11.9566,11.9619,11.9566,11.9619,35000.0
2007-07-02 15:10:00,22.53,22.53,22.51,22.52,88100.0,11.9619,11.9619,11.9513,11.9566,88100.0
2007-07-02 15:15:00,22.51,22.53,22.51,22.52,41100.0,11.9513,11.9619,11.9513,11.9566,41100.0
2007-07-02 15:20:00,22.52,22.53,22.52,22.53,13100.0,11.9566,11.9619,11.9566,11.9619,13100.0
2007-07-02 15:25:00,22.52,22.53,22.52,22.52,40300.0,11.9566,11.9619,11.9566,11.9566,40300.0
2007-07-02 15:30:00,22.52,22.53,22.52,22.53,36000.0,11.9566,11.9619,11.9566,11.9619,36000.0
2007-07-02 15:35:00,22.52,22.53,22.52,22.52,25200.0,11.9566,11.9619,11.9566,11.9566,25200.0
2007-07-02 15:40:00,22.53,22.53,22.52,22.53,41000.0,11.9619,11.9619,11.9566,11.9619,41000.0
2007-07-02 15:45:00,22.53,22.53,22.52,22.53,68800.0,11.9619,11.9619,11.9566,11.9619,68800.0
2007-07-02 15:50:00,22.52,22.57,22.52,22.57,183300.0,11.9566,11.9832,11.9566,11.9832,183300.0
2007-07-02 15:55:00,22.57,22.61,22.56,22.61,192800.0,11.9832,12.0044,11.9779,12.0044,192800.0
2007-07-03 09:30:00,22.74,22.74,22.55,22.56,96400.0,12.0734,12.0734,11.9726,11.9779,96400.0
2007-07-03 09:35:00,22.59,22.75,22.58,22.7,102400.0,11.9938,12.0787,11.9885,12.0522,102400.0
2007-07-03 09:40:00,22.71,22.82,22.71,22.79,83200.0,12.0575,12.1159,12.0575,12.1,83200.0
2007-07-03 09:45:00,22.79,22.79,22.71,22.74,46100.0,12.1,12.1,12.0575,12.0734,46100.0
2007-07-03 09:50:00,22.74,22.81,22.74,22.8,74400.0,12.0734,12.1106,12.0734,12.1053,74400.0
2007-07-03 09:55:00,22.8,22.81,22.77,22.77,39000.0,12.1053,12.1106,12.0894,12.0894,39000.0
2007-07-03 10:00:00,22.77,22.81,22.75,22.76,115400.0,12.0894,12.1106,12.0787,12.0841,115400.0
2007-07-03 10:05:00,22.76,22.76,22.73,22.76,36900.0,12.0841,12.0841,12.0681,12.0841,36900.0
2007-07-03 10:10:00,22.76,22.76,22.71,22.72,66500.0,12.0841,12.0841,12.0575,12.0628,66500.0
2007-07-03 10:15:00,22.73,22.76,22.72,22.76,36400.0,12.0681,12.0841,12.0628,12.0841,36400.0
2007-07-03 10:20:00,22.76,22.78,22.75,22.77,56300.0,12.0841,12.0947,12.0787,12.0894,56300.0
2007-07-03 10:25:00,22.77,22.81,22.75,22.81,46800.0,12.0894,12.1106,12.0787,12.1106,46800.0
2007-07-03 10:30:00,22.81,22.82,22.79,22.8,24300.0,12.1106,12.1159,12.1,12.1053,24300.0
2007-07-03 10:35:00,22.8,22.8,22.77,22.77,19100.0,12.1053,12.1053,12.0894,12.0894,19100.0
2007-07-03 10:40:00,22.78,22.81,22.77,22.81,23600.0,12.0947,12.1106,12.0894,12.1106,23600.0
2007-07-03 10:45:00,22.81,22.81,22.78,22.78,21100.0,12.1106,12.1106,12.0947,12.0947,21100.0
2007-07-03 10:50:00,22.79,22.81,22.78,22.8,43500.0,12.1,12.1106,12.0947,12.1053,43500.0
2007-07-03 10:55:00,22.8,22.82,22.79,22.8,40700.0,12.1053,12.1159,12.1,12.1053,40700.0
2007-07-03 11:00:00,22.8,22.8,22.76,22.77,58600.0,12.1053,12.1053,12.0841,12.0894,58600.0
2007-07-03 11:05:00,22.77,22.79,22.76,22.78,29900.0,12.0894,12.1,12.0841,12.0947,29900.0
2007-07-03 11:10:00,22.79,22.79,22.75,22.76,20400.0,12.1,12.1,12.0787,12.0841,20400.0
2007-07-03 11:15:00,22.76,22.77,22.75,22.76,22200.0,12.0841,12.0894,12.0787,12.0841,22200.0
2007-07-03 11:20:00,22.77,22.77,22.76,22.77,8600.0,12.0894,12.0894,12.0841,12.0894,8600.0
2007-07-03 11:25:00,22.77,22.77,22.76,22.76,30200.0,12.0894,12.0894,12.0841,12.0841,30200.0
2007-07-03 11:30:00,22.76,22.77,22.74,22.75,30300.0,12.0841,12.0894,12.0734,12.0787,30300.0
2007-07-03 11:35:00,22.75,22.76,22.72,22.75,46900.0,12.0787,12.0841,12.0628,12.0787,46900.0
2007-07-03 11:40:00,22.76,22.76,22.75,22.75,5500.0,12.0841,12.0841,12.0787,12.0787,5500.0
2007-07-03 11:45:00,22.76,22.77,22.75,22.76,38200.0,12.0841,12.0894,12.0787,12.0841,38200.0
2007-07-03 11:50:00,22.77,22.77,22.76,22.77,3800.0,12.0894,12.0894,12.0841,12.0894,3800.0
2007-07-03 11:55:00,22.77,22.77,22.76,22.77,20000.0,12.0894,12.0894,12.0841,12.0894,20000.0
2007-07-03 12:00:00,22.77,22.77,22.76,22.77,14300.0,12.0894,12.0894,12.0841,12.0894,14300.0
2007-07-03 12:05:00,22.77,22.78,22.76,22.77,58000.0,12.0894,12.0947,12.0841,12.0894,58000.0
2007-07-03 12:10:00,22.76,22.77,22.76,22.76,25600.0,12.0841,12.0894,12.0841,12.0841,25600.0
2007-07-03 12:15:00,22.77,22.78,22.76,22.77,64300.0,12.0894,12.0947,12.0841,12.0894,64300.0
2007-07-03 12:20:00,22.76,22.78,22.76,22.78,89400.0,12.0841,12.0947,12.0841,12.0947,89400.0
2007-07-03 12:25:00,22.78,22.78,22.77,22.78,11500.0,12.0947,12.0947,12.0894,12.0947,11500.0
2007-07-03 12:30:00,22.78,22.8,22.78,22.8,72500.0,12.0947,12.1053,12.0947,12.1053,72500.0
2007-07-03 12:35:00,22.8,22.81,22.79,22.81,51400.0,12.1053,12.1106,12.1,12.1106,51400.0
2007-07-03 12:40:00,22.81,22.88,22.81,22.86,130200.0,12.1106,12.1478,12.1106,12.1371,130200.0
2007-07-03 12:45:00,22.87,22.88,22.86,22.88,58200.0,12.1425,12.1478,12.1371,12.1478,58200.0
2007-07-03 12:50:00,22.88,22.92,22.86,22.88,314400.0,12.1478,12.169,12.1371,12.1478,314400.0
2007-07-03 12:55:00,22.87,22.91,22.86,22.88,194900.0,12.1425,12.1637,12.1371,12.1478,194900.0
2007-07-05 09:30:00,22.8,22.93,22.8,22.8,46600.0,12.1053,12.1743,12.1053,12.1053,46600.0
2007-07-05 09:35:00,22.81,22.81,22.75,22.76,21700.0,12.1106,12.1106,12.0787,12.0841,21700.0
2007-07-05 09:40:00,22.76,22.76,22.75,22.75,24900.0,12.0841,12.0841,12.0787,12.0787,24900.0
2007-07-05 09:45:00,22.74,22.83,22.74,22.83,49700.0,12.0734,12.1212,12.0734,12.1212,49700.0
2007-07-05 09:50:00,22.83,22.83,22.79,22.8,37600.0,12.1212,12.1212,12.1,12.1053,37600.0
2007-07-05 09:55:00,22.8,22.82,22.78,22.82,33900.0,12.1053,12.1159,12.0947,12.1159,33900.0
2007-07-05 10:00:00,22.82,22.82,22.74,22.74,44600.0,12.1159,12.1159,12.0734,12.0734,44600.0
2007-07-05 10:05:00,22.74,22.75,22.73,22.74,38700.0,12.0734,12.0787,12.0681,12.0734,38700.0
2007-07-05 10:10:00,22.75,22.76,22.73,22.75,65400.0,12.0787,12.0841,12.0681,12.0787,65400.0
2007-07-05 10:15:00,22.75,22.76,22.73,22.75,37700.0,12.0787,12.0841,12.0681,12.0787,37700.0
2007-07-05 10:20:00,22.74,22.75,22.72,22.75,48800.0,12.0734,12.0787,12.0628,12.0787,48800.0
2007-07-05 10:25:00,22.74,22.75,22.74,22.75,12000.0,12.0734,12.0787,12.0734,12.0787,12000.0
2007-07-05 10:30:00,22.74,22.76,22.74,22.75,45500.0,12.0734,12.0841,12.0734,12.0787,45500.0
2007-07-05 10:35:00,22.76,22.76,22.74,22.74,23100.0,12.0841,12.0841,12.0734,12.0734,23100.0
2007-07-05 10:40:00,22.75,22.75,22.74,22.74,6900.0,12.0787,12.0787,12.0734,12.0734,6900.0
2007-07-05 10:45:00,22.75,22.75,22.72,22.72,26300.0,12.0787,12.0787,12.0628,12.0628,26300.0
2007-07-05 10:50:00,22.72,22.74,22.67,22.68,34500.0,12.0628,12.0734,12.0363,12.0416,34500.0
2007-07-05 10:55:00,22.67,22.68,22.67,22.68,9600.0,12.0363,12.0416,12.0363,12.0416,9600.0
2007-07-05 11:00:00,22.68,22.69,22.63,22.63,37000.0,12.0416,12.0469,12.015,12.015,37000.0
2007-07-05 11:05:00,22.63,22.66,22.63,22.64,20000.0,12.015,12.031,12.015,12.0203,20000.0
2007-07-05 11:10:00,22.63,22.64,22.63,22.63,10700.0,12.015,12.0203,12.015,12.015,10700.0
2007-07-05 11:15:00,22.63,22.64,22.63,22.63,8500.0,12.015,12.0203,12.015,12.015,8500.0
2007-07-05 11:20:00,22.63,22.69,22.63,22.69,17200.0,12.015,12.0469,12.015,12.0469,17200.0
2007-07-05 11:25:00,22.68,22.69,22.68,22.69,13000.0,12.0416,12.0469,12.0416,12.0469,13000.0
2007-07-05 11:30:00,22.69,22.69,22.68,22.69,13400.0,12.0469,12.0469,12.0416,12.0469,13400.0
2007-07-05 11:35:00,22.68,22.69,22.68,22.68,6300.0,12.0416,12.0469,12.0416,12.0416,6300.0
2007-07-05 11:40:00,22.68,22.69,22.68,22.68,20700.0,12.0416,12.0469,12.0416,12.0416,20700.0
2007-07-05 11:45:00,22.68,22.69,22.68,22.68,18500.0,12.0416,12.0469,12.0416,12.0416,18500.0
2007-07-05 11:50:00,22.69,22.69,22.66,22.66,34900.0,12.0469,12.0469,12.031,12.031,34900.0
2007-07-05 11:55:00,22.67,22.67,22.63,22.66,34000.0,12.0363,12.0363,12.015,12.031,34000.0
2007-07-05 12:00:00,22.66,22.68,22.66,22.68,12400.0,12.031,12.0416,12.031,12.0416,12400.0
2007-07-05 12:05:00,22.68,22.68,22.65,22.67,34000.0,12.0416,12.0416,12.0256,12.0363,34000.0
2007-07-05 12:10:00,22.67,22.67,22.63,22.64,23200.0,12.0363,12.0363,12.015,12.0203,23200.0
2007-07-05 12:15:00,22.64,22.65,22.63,22.64,18900.0,12.0203,12.0256,12.015,12.0203,18900.0
2007-07-05 12:20:00,22.65,22.65,22.64,22.64,18200.0,12.0256,12.0256,12.0203,12.0203,18200.0
2007-07-05 12:25:00,22.64,22.64,22.58,22.58,32100.0,12.0203,12.0203,11.9885,11.9885,32100.0
2007-07-05 12:30:00,22.61,22.61,22.56,22.56,26000.0,12.0044,12.0044,11.9779,11.9779,26000.0
2007-07-05 12:35:00,22.56,22.56,22.55,22.55,8100.0,11.9779,11.9779,11.9726,11.9726,8100.0
2007-07-05 12:40:00,22.56,22.57,22.55,22.57,25700.0,11.9779,11.9832,11.9726,11.9832,25700.0
2007-07-05 12:45:00,22.57,22.58,22.56,22.57,29800.0,11.9832,11.9885,11.9779,11.9832,29800.0
2007-07-05 12:50:00,22.56,22.57,22.56,22.57,12900.0,11.9779,11.9832,11.9779,11.9832,12900.0
2007-07-05 12:55:00,22.57,22.57,22.55,22.56,31500.0,11.9832,11.9832,11.9726,11.9779,31500.0
2007-07-05 13:00:00,22.56,22.56,22.54,22.55,13900.0,11.9779,11.9779,11.9672,11.9726,13900.0
2007-07-05 13:05:00,22.55,22.56,22.55,22.55,6800.0,11.9726,11.9779,11.9726,11.9726,6800.0
2007-07-05 13:10:00,22.55,22.56,22.55,22.56,27300.0,11.9726,11.9779,11.9726,11.9779,27300.0
2007-07-05 13:15:00,22.56,22.56,22.55,22.55,7900.0,11.9779,11.9779,11.9726,11.9726,7900.0
2007-07-05 13:20:00,22.55,22.56,22.54,22.55,11700.0,11.9726,11.9779,11.9672,11.9726,11700.0
2007-07-05 13:25:00,22.55,22.55,22.54,22.55,8700.0,11.9726,11.9726,11.9672,11.9726,8700.0
2007-07-05 13:30:00,22.54,22.55,22.54,22.54,9000.0,11.9672,11.9726,11.9672,11.9672,9000.0
2007-07-05 13:35:00,22.55,22.55,22.52,22.52,41700.0,11.9726,11.9726,11.9566,11.9566,41700.0
2007-07-05 13:40:00,22.53,22.53,22.5,22.51,30200.0,11.9619,11.9619,11.946,11.9513,30200.0
2007-07-05 13:45:00,22.51,22.53,22.5,22.52,25600.0,11.9513,11.9619,11.946,11.9566,25600.0
2007-07-05 13:50:00,22.53,22.53,22.52,22.53,18500.0,11.9619,11.9619,11.9566,11.9619,18500.0
2007-07-05 13:55:00,22.53,22.53,22.51,22.52,32400.0,11.9619,11.9619,11.9513,11.9566,32400.0
2007-07-05 14:00:00,22.51,22.52,22.51,22.52,22800.0,11.9513,11.9566,11.9513,11.9566,22800.0
2007-07-05 14:05:00,22.52,22.53,22.52,22.52,18400.0,11.9566,11.9619,11.9566,11.9566,18400.0
2007-07-05 14:10:00,22.52,22.53,22.52,22.53,21300.0,11.9566,11.9619,11.9566,11.9619,21300.0
2007-07-05 14:15:00,22.53,22.53,22.52,22.53,37400.0,11.9619,11.9619,11.9566,11.9619,37400.0
2007-07-05 14:20:00,22.53,22.54,22.52,22.54,34200.0,11.9619,11.9672,11.9566,11.9672,34200.0
2007-07-05 14:25:00,22.54,22.54,22.51,22.51,35100.0,11.9672,11.9672,11.9513,11.9513,35100.0
2007-07-05 14:30:00,22.52,22.52,22.5,22.51,61200.0,11.9566,11.9566,11.946,11.9513,61200.0
2007-07-05 14:35:00,22.51,22.51,22.48,22.49,55800.0,11.9513,11.9513,11.9354,11.9407,55800.0
2007-07-05 14:40:00,22.49,22.49,22.48,22.49,26300.0,11.9407,11.9407,11.9354,11.9407,26300.0
2007-07-05 14:45:00,22.49,22.5,22.48,22.5,25700.0,11.9407,11.946,11.9354,11.946,25700.0
2007-07-05 14:50:00,22.5,22.5,22.49,22.5,13300.0,11.946,11.946,11.9407,11.946,13300.0
2007-07-05 14:55:00,22.5,22.51,22.49,22.51,28800.0,11.946,11.9513,11.9407,11.9513,28800.0
2007-07-05 15:00:00,22.51,22.51,22.48,22.49,53200.0,11.9513,11.9513,11.9354,11.9407,53200.0
2007-07-05 15:05:00,22.49,22.5,22.48,22.5,26700.0,11.9407,11.946,11.9354,11.946,26700.0
2007-07-05 15:10:00,22.49,22.51,22.49,22.51,30400.0,11.9407,11.9513,11.9407,11.9513,30400.0
2007-07-05 15:15:00,22.5,22.51,22.49,22.51,12500.0,11.946,11.9513,11.9407,11.9513,12500.0
2007-07-05 15:20:00,22.5,22.51,22.5,22.51,9800.0,11.946,11.9513,11.946,11.9513,9800.0
2007-07-05 15:25:00,22.51,22.51,22.48,22.48,72500.0,11.9513,11.9513,11.9354,11.9354,72500.0
2007-07-05 15:30:00,22.49,22.49,22.47,22.49,70900.0,11.9407,11.9407,11.9301,11.9407,70900.0
2007-07-05 15:35:00,22.49,22.53,22.48,22.53,71200.0,11.9407,11.9619,11.9354,11.9619,71200.0
2007-07-05 15:40:00,22.53,22.53,22.52,22.53,72400.0,11.9619,11.9619,11.9566,11.9619,72400.0
2007-07-05 15:45:00,22.52,22.53,22.52,22.53,70500.0,11.9566,11.9619,11.9566,11.9619,70500.0
2007-07-05 15:50:00,22.53,22.55,22.52,22.55,84300.0,11.9619,11.9726,11.9566,11.9726,84300.0
2007-07-05 15:55:00,22.55,22.57,22.54,22.57,132900.0,11.9726,11.9832,11.9672,11.9832,132900.0
2007-07-06 09:30:00,22.54,22.62,22.54,22.56,31100.0,11.9672,12.0097,11.9672,11.9779,31100.0
2007-07-06 09:35:00,22.58,22.63,22.54,22.57,23600.0,11.9885,12.015,11.9672,11.9832,23600.0
2007-07-06 09:40:00,22.58,22.59,22.58,22.59,13000.0,11.9885,11.9938,11.9885,11.9938,13000.0
2007-07-06 09:45:00,22.59,22.59,22.48,22.49,58700.0,11.9938,11.9938,11.9354,11.9407,58700.0
2007-07-06 09:50:00,22.5,22.56,22.49,22.5,38300.0,11.946,11.9779,11.9407,11.946,38300.0
2007-07-06 09:55:00,22.5,22.5,22.48,22.5,19800.0,11.946,11.946,11.9354,11.946,19800.0
2007-07-06 10:00:00,22.5,22.53,22.48,22.49,56300.0,11.946,11.9619,11.9354,11.9407,56300.0
2007-07-06 10:05:00,22.49,22.55,22.49,22.54,90800.0,11.9407,11.9726,11.9407,11.9672,90800.0
2007-07-06 10:10:00,22.54,22.55,22.5,22.52,51700.0,11.9672,11.9726,11.946,11.9566,51700.0
2007-07-06 10:15:00,22.52,22.53,22.51,22.51,27500.0,11.9566,11.9619,11.9513,11.9513,27500.0
2007-07-06 10:20:00,22.51,22.52,22.5,22.5,16600.0,11.9513,11.9566,11.946,11.946,16600.0
2007-07-06 10:25:00,22.51,22.51,22.49,22.5,22600.0,11.9513,11.9513,11.9407,11.946,22600.0
2007-07-06 10:30:00,22.51,22.52,22.51,22.52,26700.0,11.9513,11.9566,11.9513,11.9566,26700.0
2007-07-06 10:35:00,22.51,22.52,22.5,22.5,19000.0,11.9513,11.9566,11.946,11.946,19000.0
2007-07-06 10:40:00,22.51,22.51,22.49,22.5,22400.0,11.9513,11.9513,11.9407,11.946,22400.0
2007-07-06 10:45:00,22.5,22.51,22.49,22.51,8500.0,11.946,11.9513,11.9407,11.9513,8500.0
2007-07-06 10:50:00,22.51,22.52,22.5,22.51,26600.0,11.9513,11.9566,11.946,11.9513,26600.0
2007-07-06 10:55:00,22.5,22.51,22.47,22.47,25000.0,11.946,11.9513,11.9301,11.9301,25000.0
2007-07-06 11:00:00,22.48,22.5,22.47,22.49,33200.0,11.9354,11.946,11.9301,11.9407,33200.0
2007-07-06 11:05:00,22.49,22.53,22.49,22.53,28200.0,11.9407,11.9619,11.9407,11.9619,28200.0
2007-07-06 11:10:00,22.53,22.56,22.53,22.55,25500.0,11.9619,11.9779,11.9619,11.9726,25500.0
2007-07-06 11:15:00,22.55,22.55,22.53,22.54,33900.0,11.9726,11.9726,11.9619,11.9672,33900.0
2007-07-06 11:20:00,22.54,22.55,22.53,22.53,8300.0,11.9672,11.9726,11.9619,11.9619,8300.0
2007-07-06 11:25:00,22.54,22.54,22.52,22.54,16600.0,11.9672,11.9672,11.9566,11.9672,16600.0
2007-07-06 11:30:00,22.54,22.57,22.53,22.57,24800.0,11.9672,11.9832,11.9619,11.9832,24800.0
2007-07-06 11:35:00,22.57,22.58,22.56,22.58,4200.0,11.9832,11.9885,11.9779,11.9885,4200.0
2007-07-06 11:40:00,22.58,22.58,22.57,22.58,9300.0,11.9885,11.9885,11.9832,11.9885,9300.0
2007-07-06 11:45:00,22.57,22.6,22.56,22.57,36000.0,11.9832,11.9991,11.9779,11.9832,36000.0
2007-07-06 11:50:00,22.57,22.58,22.56,22.56,19900.0,11.9832,11.9885,11.9779,11.9779,19900.0
2007-07-06 11:55:00,22.57,22.58,22.56,22.57,27200.0,11.9832,11.9885,11.9779,11.9832,27200.0
2007-07-06 12:00:00,22.57,22.58,22.56,22.56,29600.0,11.9832,11.9885,11.9779,11.9779,29600.0
2007-07-06 12:05:00,22.56,22.56,22.54,22.54,12000.0,11.9779,11.9779,11.9672,11.9672,12000.0
2007-07-06 12:10:00,22.54,22.57,22.54,22.56,50200.0,11.9672,11.9832,11.9672,11.9779,50200.0
2007-07-06 12:15:00,22.56,22.57,22.54,22.56,32100.0,11.9779,11.9832,11.9672,11.9779,32100.0
2007-07-06 12:20:00,22.56,22.57,22.55,22.57,23700.0,11.9779,11.9832,11.9726,11.9832,23700.0
2007-07-06 12:25:00,22.56,22.58,22.56,22.57,29400.0,11.9779,11.9885,11.9779,11.9832,29400.0
2007-07-06 12:30:00,22.58,22.59,22.57,22.58,20900.0,11.9885,11.9938,11.9832,11.9885,20900.0
2007-07-06 12:35:00,22.59,22.59,22.58,22.59,10200.0,11.9938,11.9938,11.9885,11.9938,10200.0
2007-07-06 12:40:00,22.58,22.59,22.58,22.58,8100.0,11.9885,11.9938,11.9885,11.9885,8100.0
2007-07-06 12:45:00,22.58,22.59,22.58,22.59,10700.0,11.9885,11.9938,11.9885,11.9938,10700.0
2007-07-06 12:50:00,22.58,22.59,22.58,22.58,13200.0,11.9885,11.9938,11.9885,11.9885,13200.0
2007-07-06 12:55:00,22.58,22.59,22.58,22.58,8100.0,11.9885,11.9938,11.9885,11.9885,8100.0
2007-07-06 13:00:00,22.58,22.59,22.57,22.57,8400.0,11.9885,11.9938,11.9832,11.9832,8400.0
2007-07-06 13:05:00,22.58,22.58,22.57,22.58,5200.0,11.9885,11.9885,11.9832,11.9885,5200.0
2007-07-06 13:10:00,22.57,22.58,22.57,22.58,5300.0,11.9832,11.9885,11.9832,11.9885,5300.0
2007-07-06 13:15:00,22.58,22.58,22.55,22.55,33500.0,11.9885,11.9885,11.9726,11.9726,33500.0
2007-07-06 13:20:00,22.56,22.58,22.55,22.56,52200.0,11.9779,11.9885,11.9726,11.9779,52200.0
2007-07-06 13:25:00,22.56,22.57,22.55,22.55,22000.0,11.9779,11.9832,11.9726,11.9726,22000.0
2007-07-06 13:30:00,22.55,22.56,22.52,22.53,40700.0,11.9726,11.9779,11.9566,11.9619,40700.0
2007-07-06 13:35:00,22.53,22.54,22.52,22.54,24000.0,11.9619,11.9672,11.9566,11.9672,24000.0
2007-07-06 13:40:00,22.54,22.54,22.52,22.52,21400.0,11.9672,11.9672,11.9566,11.9566,21400.0
2007-07-06 13:45:00,22.53,22.53,22.52,22.52,9400.0,11.9619,11.9619,11.9566,11.9566,9400.0
2007-07-06 13:50:00,22.53,22.53,22.5,22.51,46200.0,11.9619,11.9619,11.946,11.9513,46200.0
2007-07-06 13:55:00,22.51,22.52,22.51,22.52,14500.0,11.9513,11.9566,11.9513,11.9566,14500.0
2007-07-06 14:00:00,22.52,22.52,22.51,22.51,14500.0,11.9566,11.9566,11.9513,11.9513,14500.0
2007-07-06 14:05:00,22.52,22.52,22.51,22.51,13700.0,11.9566,11.9566,11.9513,11.9513,13700.0
2007-07-06 14:10:00,22.52,22.54,22.51,22.53,19200.0,11.9566,11.9672,11.9513,11.9619,19200.0
2007-07-06 14:15:00,22.54,22.55,22.53,22.55,22200.0,11.9672,11.9726,11.9619,11.9726,22200.0
2007-07-06 14:20:00,22.55,22.55,22.54,22.55,8300.0,11.9726,11.9726,11.9672,11.9726,8300.0
2007-07-06 14:25:00,22.55,22.55,22.54,22.54,11200.0,11.9726,11.9726,11.9672,11.9672,11200.0
2007-07-06 14:30:00,22.54,22.55,22.54,22.55,20700.0,11.9672,11.9726,11.9672,11.9726,20700.0
2007-07-06 14:35:00,22.55,22.57,22.54,22.57,32500.0,11.9726,11.9832,11.9672,11.9832,32500.0
2007-07-06 14:40:00,22.56,22.57,22.55,22.55,27200.0,11.9779,11.9832,11.9726,11.9726,27200.0
2007-07-06 14:45:00,22.56,22.56,22.53,22.54,65700.0,11.9779,11.9779,11.9619,11.9672,65700.0
2007-07-06 14:50:00,22.53,22.56,22.53,22.56,51000.0,11.9619,11.9779,11.9619,11.9779,51000.0
2007-07-06 14:55:00,22.56,22.56,22.55,22.56,10100.0,11.9779,11.9779,11.9726,11.9779,10100.0
2007-07-06 15:00:00,22.56,22.57,22.54,22.56,64200.0,11.9779,11.9832,11.9672,11.9779,64200.0
2007-07-06 15:05:00,22.56,22.56,22.55,22.56,19900.0,11.9779,11.9779,11.9726,11.9779,19900.0
2007-07-06 15:10:00,22.56,22.56,22.55,22.56,45000.0,11.9779,11.9779,11.9726,11.9779,45000.0
2007-07-06 15:15:00,22.56,22.56,22.55,22.56,18800.0,11.9779,11.9779,11.9726,11.9779,18800.0
2007-07-06 15:20:00,22.55,22.58,22.55,22.56,75000.0,11.9726,11.9885,11.9726,11.9779,75000.0
2007-07-06 15:25:00,22.56,22.58,22.56,22.57,55300.0,11.9779,11.9885,11.9779,11.9832,55300.0
2007-07-06 15:30:00,22.58,22.59,22.57,22.59,41000.0,11.9885,11.9938,11.9832,11.9938,41000.0
2007-07-06 15:35:00,22.58,22.6,22.58,22.6,59100.0,11.9885,11.9991,11.9885,11.9991,59100.0
2007-07-06 15:40:00,22.6,22.61,22.59,22.61,112600.0,11.9991,12.0044,11.9938,12.0044,112600.0
2007-07-06 15:45:00,22.61,22.61,22.55,22.56,117800.0,12.0044,12.0044,11.9726,11.9779,117800.0
2007-07-06 15:50:00,22.56,22.61,22.55,22.6,96200.0,11.9779,12.0044,11.9726,11.9991,96200.0
2007-07-06 15:55:00,22.6,22.65,22.6,22.64,194000.0,11.9991,12.0256,11.9991,12.0203,194000.0
2007-07-09 09:30:00,21.57,22.15,21.57,21.98,255400.0,11.4522,11.7602,11.4522,11.6699,255400.0
2007-07-09 09:35:00,21.98,22.0,21.95,21.95,100300.0,11.6699,11.6805,11.654,11.654,100300.0
2007-07-09 09:40:00,21.95,21.95,21.85,21.85,74700.0,11.654,11.654,11.6009,11.6009,74700.0
2007-07-09 09:45:00,21.85,22.0,21.84,21.97,211300.0,11.6009,11.6805,11.5956,11.6646,211300.0
2007-07-09 09:50:00,21.91,22.02,21.91,21.97,103500.0,11.6328,11.6912,11.6328,11.6646,103500.0
2007-07-09 09:55:00,21.97,21.99,21.94,21.95,55300.0,11.6646,11.6752,11.6487,11.654,55300.0
2007-07-09 10:00:00,21.95,21.97,21.92,21.92,30900.0,11.654,11.6646,11.6381,11.6381,30900.0
2007-07-09 10:05:00,21.92,21.94,21.9,21.92,33300.0,11.6381,11.6487,11.6274,11.6381,33300.0
2007-07-09 10:10:00,21.92,22.0,21.92,21.99,56900.0,11.6381,11.6805,11.6381,11.6752,56900.0
2007-07-09 10:15:00,22.0,22.0,21.95,21.99,38100.0,11.6805,11.6805,11.654,11.6752,38100.0
2007-07-09 10:20:00,21.99,22.03,21.99,21.99,68400.0,11.6752,11.6965,11.6752,11.6752,68400.0
2007-07-09 10:25:00,21.99,22.0,21.96,21.99,93100.0,11.6752,11.6805,11.6593,11.6752,93100.0
2007-07-09 10:30:00,22.0,22.0,21.98,21.98,25000.0,11.6805,11.6805,11.6699,11.6699,25000.0
2007-07-09 10:35:00,21.98,21.98,21.94,21.94,41300.0,11.6699,11.6699,11.6487,11.6487,41300.0
2007-07-09 10:40:00,21.94,21.95,21.93,21.94,21500.0,11.6487,11.654,11.6434,11.6487,21500.0
2007-07-09 10:45:00,21.93,21.96,21.93,21.93,18000.0,11.6434,11.6593,11.6434,11.6434,18000.0
2007-07-09 10:50:00,21.94,21.95,21.93,21.94,40300.0,11.6487,11.654,11.6434,11.6487,40300.0
2007-07-09 10:55:00,21.94,21.94,21.92,21.92,47700.0,11.6487,11.6487,11.6381,11.6381,47700.0
2007-07-09 11:00:00,21.93,21.95,21.92,21.95,65500.0,11.6434,11.654,11.6381,11.654,65500.0
2007-07-09 11:05:00,21.95,21.95,21.94,21.94,95700.0,11.654,11.654,11.6487,11.6487,95700.0
2007-07-09 11:10:00,21.94,21.96,21.94,21.96,104100.0,11.6487,11.6593,11.6487,11.6593,104100.0
2007-07-09 11:15:00,21.96,21.97,21.95,21.96,33900.0,11.6593,11.6646,11.654,11.6593,33900.0
2007-07-09 11:20:00,21.96,21.97,21.96,21.96,53900.0,11.6593,11.6646,11.6593,11.6593,53900.0
2007-07-09 11:25:00,21.97,21.97,21.94,21.94,172300.0,11.6646,11.6646,11.6487,11.6487,172300.0
2007-07-09 11:30:00,21.94,21.96,21.94,21.95,62300.0,11.6487,11.6593,11.6487,11.654,62300.0
2007-07-09 11:35:00,21.95,21.95,21.92,21.92,58200.0,11.654,11.654,11.6381,11.6381,58200.0
2007-07-09 11:40:00,21.92,21.96,21.92,21.96,73400.0,11.6381,11.6593,11.6381,11.6593,73400.0
2007-07-09 11:45:00,21.96,21.96,21.94,21.95,22200.0,11.6593,11.6593,11.6487,11.654,22200.0
2007-07-09 11:50:00,21.96,21.97,21.95,21.97,38400.0,11.6593,11.6646,11.654,11.6646,38400.0
2007-07-09 11:55:00,21.96,21.98,21.96,21.97,26100.0,11.6593,11.6699,11.6593,11.6646,26100.0
2007-07-09 12:00:00,21.98,21.99,21.96,21.98,29800.0,11.6699,11.6752,11.6593,11.6699,29800.0
2007-07-09 12:05:00,21.98,22.02,21.97,21.97,162600.0,11.6699,11.6912,11.6646,11.6646,162600.0
2007-07-09 12:10:00,21.97,21.98,21.94,21.95,78300.0,11.6646,11.6699,11.6487,11.654,78300.0
2007-07-09 12:15:00,21.96,21.97,21.95,21.96,25900.0,11.6593,11.6646,11.654,11.6593,25900.0
2007-07-09 12:20:00,21.96,21.97,21.96,21.96,12800.0,11.6593,11.6646,11.6593,11.6593,12800.0
2007-07-09 12:25:00,21.96,21.97,21.95,21.95,19000.0,11.6593,11.6646,11.654,11.654,19000.0
2007-07-09 12:30:00,21.95,21.99,21.95,21.99,45900.0,11.654,11.6752,11.654,11.6752,45900.0
2007-07-09 12:35:00,21.99,21.99,21.96,21.97,17700.0,11.6752,11.6752,11.6593,11.6646,17700.0
2007-07-09 12:40:00,21.97,21.98,21.97,21.97,8500.0,11.6646,11.6699,11.6646,11.6646,8500.0
2007-07-09 12:45:00,21.97,21.98,21.96,21.96,15700.0,11.6646,11.6699,11.6593,11.6593,15700.0
2007-07-09 12:50:00,21.96,21.98,21.96,21.98,38900.0,11.6593,11.6699,11.6593,11.6699,38900.0
2007-07-09 12:55:00,21.97,21.98,21.97,21.97,25200.0,11.6646,11.6699,11.6646,11.6646,25200.0
2007-07-09 13:00:00,21.97,21.98,21.96,21.96,20800.0,11.6646,11.6699,11.6593,11.6593,20800.0
2007-07-09 13:05:00,21.96,21.97,21.95,21.95,43500.0,11.6593,11.6646,11.654,11.654,43500.0
2007-07-09 13:10:00,21.95,21.96,21.95,21.95,16400.0,11.654,11.6593,11.654,11.654,16400.0
2007-07-09 13:15:00,21.95,21.96,21.94,21.94,28900.0,11.654,11.6593,11.6487,11.6487,28900.0
2007-07-09 13:20:00,21.94,21.95,21.9,21.91,84400.0,11.6487,11.654,11.6274,11.6328,84400.0
2007-07-09 13:25:00,21.92,21.93,21.91,21.93,10800.0,11.6381,11.6434,11.6328,11.6434,10800.0
2007-07-09 13:30:00,21.92,21.93,21.92,21.92,17300.0,11.6381,11.6434,11.6381,11.6381,17300.0
2007-07-09 13:35:00,21.93,21.93,21.92,21.92,16800.0,11.6434,11.6434,11.6381,11.6381,16800.0
2007-07-09 13:40:00,21.93,21.93,21.92,21.92,28600.0,11.6434,11.6434,11.6381,11.6381,28600.0
2007-07-09 13:45:00,21.92,21.93,21.92,21.92,13100.0,11.6381,11.6434,11.6381,11.6381,13100.0
2007-07-09 13:50:00,21.93,21.94,21.92,21.93,27800.0,11.6434,11.6487,11.6381,11.6434,27800.0
2007-07-09 13:55:00,21.93,21.95,21.93,21.95,240400.0,11.6434,11.654,11.6434,11.654,240400.0
2007-07-09 14:00:00,21.95,21.95,21.94,21.95,18000.0,11.654,11.654,11.6487,11.654,18000.0
2007-07-09 14:05:00,21.94,21.95,21.92,21.92,31000.0,11.6487,11.654,11.6381,11.6381,31000.0
2007-07-09 14:10:00,21.92,21.93,21.92,21.92,10800.0,11.6381,11.6434,11.6381,11.6381,10800.0
2007-07-09 14:15:00,21.92,21.94,21.9,21.94,64300.0,11.6381,11.6487,11.6274,11.6487,64300.0
2007-07-09 14:20:00,21.93,21.94,21.92,21.92,23800.0,11.6434,11.6487,11.6381,11.6381,23800.0
2007-07-09 14:25:00,21.92,21.93,21.87,21.88,74800.0,11.6381,11.6434,11.6115,11.6168,74800.0
2007-07-09 14:30:00,21.89,21.9,21.88,21.89,13500.0,11.6221,11.6274,11.6168,11.6221,13500.0
2007-07-09 14:35:00,21.9,21.9,21.89,21.89,45100.0,11.6274,11.6274,11.6221,11.6221,45100.0
2007-07-09 14:40:00,21.9,21.9,21.89,21.89,4100.0,11.6274,11.6274,11.6221,11.6221,4100.0
2007-07-09 14:45:00,21.89,21.91,21.89,21.9,29700.0,11.6221,11.6328,11.6221,11.6274,29700.0
2007-07-09 14:50:00,21.91,21.91,21.9,21.91,29400.0,11.6328,11.6328,11.6274,11.6328,29400.0
2007-07-09 14:55:00,21.91,21.92,21.9,21.92,34300.0,11.6328,11.6381,11.6274,11.6381,34300.0
2007-07-09 15:00:00,21.91,21.92,21.89,21.9,63500.0,11.6328,11.6381,11.6221,11.6274,63500.0
2007-07-09 15:05:00,21.9,21.9,21.89,21.9,15300.0,11.6274,11.6274,11.6221,11.6274,15300.0
2007-07-09 15:10:00,21.89,21.9,21.89,21.9,22500.0,11.6221,11.6274,11.6221,11.6274,22500.0
2007-07-09 15:15:00,21.89,21.9,21.89,21.89,22800.0,11.6221,11.6274,11.6221,11.6221,22800.0
2007-07-09 15:20:00,21.89,21.9,21.88,21.88,33500.0,11.6221,11.6274,11.6168,11.6168,33500.0
2007-07-09 15:25:00,21.89,21.89,21.88,21.88,22000.0,11.6221,11.6221,11.6168,11.6168,22000.0
2007-07-09 15:30:00,21.88,21.89,21.88,21.88,27100.0,11.6168,11.6221,11.6168,11.6168,27100.0
2007-07-09 15:35:00,21.88,21.89,21.88,21.88,19600.0,11.6168,11.6221,11.6168,11.6168,19600.0
2007-07-09 15:40:00,21.89,21.89,21.88,21.89,26100.0,11.6221,11.6221,11.6168,11.6221,26100.0
2007-07-09 15:45:00,21.89,21.89,21.86,21.86,195700.0,11.6221,11.6221,11.6062,11.6062,195700.0
2007-07-09 15:50:00,21.87,21.87,21.84,21.84,156100.0,11.6115,11.6115,11.5956,11.5956,156100.0
2007-07-09 15:55:00,21.84,21.85,21.84,21.84,115500.0,11.5956,11.6009,11.5956,11.5956,115500.0
2007-07-10 09:30:00,21.78,21.8,21.6,21.6,65900.0,11.5637,11.5744,11.4682,11.4682,65900.0
2007-07-10 09:35:00,21.62,21.62,21.54,21.55,48300.0,11.4788,11.4788,11.4363,11.4416,48300.0
2007-07-10 09:40:00,21.54,21.54,21.4,21.41,56600.0,11.4363,11.4363,11.362,11.3673,56600.0
2007-07-10 09:45:00,21.4,21.41,21.39,21.4,68600.0,11.362,11.3673,11.3567,11.362,68600.0
2007-07-10 09:50:00,21.4,21.44,21.39,21.44,94100.0,11.362,11.3832,11.3567,11.3832,94100.0
2007-07-10 09:55:00,21.44,21.45,21.39,21.39,100100.0,11.3832,11.3885,11.3567,11.3567,100100.0
2007-07-10 10:00:00,21.4,21.4,21.34,21.36,102100.0,11.362,11.362,11.3301,11.3407,102100.0
2007-07-10 10:05:00,21.37,21.42,21.36,21.42,49400.0,11.3461,11.3726,11.3407,11.3726,49400.0
2007-07-10 10:10:00,21.42,21.44,21.4,21.41,75900.0,11.3726,11.3832,11.362,11.3673,75900.0
2007-07-10 10:15:00,21.4,21.41,21.37,21.37,44100.0,11.362,11.3673,11.3461,11.3461,44100.0
2007-07-10 10:20:00,21.37,21.38,21.32,21.35,82600.0,11.3461,11.3514,11.3195,11.3354,82600.0
2007-07-10 10:25:00,21.35,21.4,21.34,21.39,47000.0,11.3354,11.362,11.3301,11.3567,47000.0
2007-07-10 10:30:00,21.4,21.42,21.4,21.42,155400.0,11.362,11.3726,11.362,11.3726,155400.0
2007-07-10 10:35:00,21.42,21.44,21.41,21.42,37500.0,11.3726,11.3832,11.3673,11.3726,37500.0
2007-07-10 10:40:00,21.42,21.43,21.41,21.41,120100.0,11.3726,11.3779,11.3673,11.3673,120100.0
2007-07-10 10:45:00,21.41,21.42,21.41,21.42,15200.0,11.3673,11.3726,11.3673,11.3726,15200.0
2007-07-10 10:50:00,21.42,21.42,21.41,21.42,13300.0,11.3726,11.3726,11.3673,11.3726,13300.0
2007-07-10 10:55:00,21.42,21.44,21.42,21.43,41000.0,11.3726,11.3832,11.3726,11.3779,41000.0
2007-07-10 11:00:00,21.43,21.44,21.43,21.43,31500.0,11.3779,11.3832,11.3779,11.3779,31500.0
2007-07-10 11:05:00,21.43,21.44,21.41,21.42,37800.0,11.3779,11.3832,11.3673,11.3726,37800.0
2007-07-10 11:10:00,21.42,21.42,21.4,21.4,16900.0,11.3726,11.3726,11.362,11.362,16900.0
2007-07-10 11:15:00,21.41,21.45,21.4,21.45,79000.0,11.3673,11.3885,11.362,11.3885,79000.0
2007-07-10 11:20:00,21.45,21.46,21.44,21.45,117600.0,11.3885,11.3938,11.3832,11.3885,117600.0
2007-07-10 11:25:00,21.45,21.45,21.44,21.44,8500.0,11.3885,11.3885,11.3832,11.3832,8500.0
2007-07-10 11:30:00,21.45,21.45,21.44,21.44,10400.0,11.3885,11.3885,11.3832,11.3832,10400.0
2007-07-10 11:35:00,21.45,21.45,21.44,21.45,8900.0,11.3885,11.3885,11.3832,11.3885,8900.0
2007-07-10 11:40:00,21.45,21.45,21.44,21.45,6100.0,11.3885,11.3885,11.3832,11.3885,6100.0
2007-07-10 11:45:00,21.45,21.45,21.44,21.44,8000.0,11.3885,11.3885,11.3832,11.3832,8000.0
2007-07-10 11:50:00,21.45,21.45,21.44,21.45,4900.0,11.3885,11.3885,11.3832,11.3885,4900.0
2007-07-10 11:55:00,21.44,21.44,21.42,21.43,67400.0,11.3832,11.3832,11.3726,11.3779,67400.0
2007-07-10 12:00:00,21.42,21.45,21.42,21.45,47900.0,11.3726,11.3885,11.3726,11.3885,47900.0
2007-07-10 12:05:00,21.44,21.44,21.43,21.43,18400.0,11.3832,11.3832,11.3779,11.3779,18400.0
2007-07-10 12:10:00,21.43,21.44,21.41,21.41,34900.0,11.3779,11.3832,11.3673,11.3673,34900.0
2007-07-10 12:15:00,21.42,21.43,21.41,21.43,35400.0,11.3726,11.3779,11.3673,11.3779,35400.0
2007-07-10 12:20:00,21.42,21.43,21.42,21.42,28200.0,11.3726,11.3779,11.3726,11.3726,28200.0
2007-07-10 12:25:00,21.43,21.43,21.41,21.42,35400.0,11.3779,11.3779,11.3673,11.3726,35400.0
2007-07-10 12:30:00,21.42,21.42,21.39,21.39,41800.0,11.3726,11.3726,11.3567,11.3567,41800.0
2007-07-10 12:35:00,21.39,21.42,21.39,21.4,148600.0,11.3567,11.3726,11.3567,11.362,148600.0
2007-07-10 12:40:00,21.39,21.4,21.39,21.39,9000.0,11.3567,11.362,11.3567,11.3567,9000.0
2007-07-10 12:45:00,21.4,21.4,21.37,21.38,15600.0,11.362,11.362,11.3461,11.3514,15600.0
2007-07-10 12:50:00,21.37,21.38,21.34,21.35,57500.0,11.3461,11.3514,11.3301,11.3354,57500.0
2007-07-10 12:55:00,21.35,21.35,21.34,21.35,5400.0,11.3354,11.3354,11.3301,11.3354,5400.0
2007-07-10 13:00:00,21.34,21.4,21.34,21.36,63700.0,11.3301,11.362,11.3301,11.3407,63700.0
2007-07-10 13:05:00,21.36,21.37,21.33,21.37,33100.0,11.3407,11.3461,11.3248,11.3461,33100.0
2007-07-10 13:10:00,21.36,21.38,21.36,21.37,13200.0,11.3407,11.3514,11.3407,11.3461,13200.0
2007-07-10 13:15:00,21.38,21.39,21.36,21.36,28300.0,11.3514,11.3567,11.3407,11.3407,28300.0
2007-07-10 13:20:00,21.36,21.36,21.33,21.34,35700.0,11.3407,11.3407,11.3248,11.3301,35700.0
2007-07-10 13:25:00,21.34,21.35,21.33,21.34,22600.0,11.3301,11.3354,11.3248,11.3301,22600.0
2007-07-10 13:30:00,21.34,21.34,21.33,21.33,7900.0,11.3301,11.3301,11.3248,11.3248,7900.0
2007-07-10 13:35:00,21.34,21.34,21.32,21.32,44500.0,11.3301,11.3301,11.3195,11.3195,44500.0
2007-07-10 13:40:00,21.32,21.33,21.32,21.32,13900.0,11.3195,11.3248,11.3195,11.3195,13900.0
2007-07-10 13:45:00,21.32,21.32,21.24,21.25,58900.0,11.3195,11.3195,11.277,11.2823,58900.0
2007-07-10 13:50:00,21.24,21.25,21.22,21.22,57900.0,11.277,11.2823,11.2664,11.2664,57900.0
2007-07-10 13:55:00,21.23,21.23,21.21,21.22,42500.0,11.2717,11.2717,11.2611,11.2664,42500.0
2007-07-10 14:00:00,21.22,21.22,21.2,21.2,104100.0,11.2664,11.2664,11.2558,11.2558,104100.0
2007-07-10 14:05:00,21.2,21.21,21.17,21.17,42100.0,11.2558,11.2611,11.2399,11.2399,42100.0
2007-07-10 14:10:00,21.17,21.19,21.17,21.19,44500.0,11.2399,11.2505,11.2399,11.2505,44500.0
2007-07-10 14:15:00,21.18,21.19,21.16,21.18,84900.0,11.2452,11.2505,11.2346,11.2452,84900.0
2007-07-10 14:20:00,21.19,21.19,21.17,21.18,29400.0,11.2505,11.2505,11.2399,11.2452,29400.0
2007-07-10 14:25:00,21.18,21.18,21.13,21.13,119600.0,11.2452,11.2452,11.2186,11.2186,119600.0
2007-07-10 14:30:00,21.13,21.15,21.1,21.12,51800.0,11.2186,11.2292,11.2027,11.2133,51800.0
2007-07-10 14:35:00,21.11,21.12,21.11,21.11,37900.0,11.208,11.2133,11.208,11.208,37900.0
2007-07-10 14:40:00,21.12,21.12,21.1,21.1,27100.0,11.2133,11.2133,11.2027,11.2027,27100.0
2007-07-10 14:45:00,21.1,21.12,21.1,21.11,63800.0,11.2027,11.2133,11.2027,11.208,63800.0
2007-07-10 14:50:00,21.11,21.12,21.1,21.12,64800.0,11.208,11.2133,11.2027,11.2133,64800.0
2007-07-10 14:55:00,21.13,21.14,21.12,21.13,66900.0,11.2186,11.2239,11.2133,11.2186,66900.0
2007-07-10 15:00:00,21.12,21.16,21.12,21.15,77300.0,11.2133,11.2346,11.2133,11.2292,77300.0
2007-07-10 15:05:00,21.15,21.15,21.14,21.14,48900.0,11.2292,11.2292,11.2239,11.2239,48900.0
2007-07-10 15:10:00,21.14,21.15,21.13,21.13,50400.0,11.2239,11.2292,11.2186,11.2186,50400.0
2007-07-10 15:15:00,21.13,21.15,21.13,21.15,52800.0,11.2186,11.2292,11.2186,11.2292,52800.0
2007-07-10 15:20:00,21.14,21.18,21.14,21.18,50200.0,11.2239,11.2452,11.2239,11.2452,50200.0
2007-07-10 15:25:00,21.18,21.18,21.15,21.15,67500.0,11.2452,11.2452,11.2292,11.2292,67500.0
2007-07-10 15:30:00,21.15,21.15,21.08,21.1,239500.0,11.2292,11.2292,11.1921,11.2027,239500.0
2007-07-10 15:35:00,21.09,21.1,21.06,21.06,152400.0,11.1974,11.2027,11.1815,11.1815,152400.0
2007-07-10 15:40:00,21.06,21.07,21.03,21.03,247200.0,11.1815,11.1868,11.1655,11.1655,247200.0
2007-07-10 15:45:00,21.03,21.04,21.01,21.03,203200.0,11.1655,11.1708,11.1549,11.1655,203200.0
2007-07-10 15:50:00,21.04,21.05,21.03,21.05,118300.0,11.1708,11.1762,11.1655,11.1762,118300.0
2007-07-10 15:55:00,21.04,21.05,21.02,21.02,133600.0,11.1708,11.1762,11.1602,11.1602,133600.0
2007-07-11 09:30:00,20.93,21.0,20.91,20.99,122200.0,11.1124,11.1496,11.1018,11.1443,122200.0
2007-07-11 09:35:00,20.99,20.99,20.92,20.97,22200.0,11.1443,11.1443,11.1071,11.1337,22200.0
2007-07-11 09:40:00,20.95,20.99,20.95,20.98,21000.0,11.1231,11.1443,11.1231,11.139,21000.0
2007-07-11 09:45:00,20.98,21.0,20.98,21.0,63200.0,11.139,11.1496,11.139,11.1496,63200.0
2007-07-11 09:50:00,20.99,21.0,20.96,20.96,31100.0,11.1443,11.1496,11.1284,11.1284,31100.0
2007-07-11 09:55:00,20.97,20.97,20.94,20.95,57000.0,11.1337,11.1337,11.1178,11.1231,57000.0
2007-07-11 10:00:00,20.94,21.0,20.92,20.99,64900.0,11.1178,11.1496,11.1071,11.1443,64900.0
2007-07-11 10:05:00,20.99,20.99,20.98,20.99,33900.0,11.1443,11.1443,11.139,11.1443,33900.0
2007-07-11 10:10:00,20.98,21.0,20.98,20.99,44200.0,11.139,11.1496,11.139,11.1443,44200.0
2007-07-11 10:15:00,20.99,21.0,20.98,20.99,58800.0,11.1443,11.1496,11.139,11.1443,58800.0
2007-07-11 10:20:00,20.99,21.0,20.98,20.99,67600.0,11.1443,11.1496,11.139,11.1443,67600.0
2007-07-11 10:25:00,20.99,21.0,20.98,20.99,44800.0,11.1443,11.1496,11.139,11.1443,44800.0
2007-07-11 10:30:00,20.99,20.99,20.96,20.97,35300.0,11.1443,11.1443,11.1284,11.1337,35300.0
2007-07-11 10:35:00,20.96,20.97,20.94,20.95,39000.0,11.1284,11.1337,11.1178,11.1231,39000.0
2007-07-11 10:40:00,20.95,20.97,20.94,20.94,61700.0,11.1231,11.1337,11.1178,11.1178,61700.0
2007-07-11 10:45:00,20.94,20.94,20.92,20.93,31800.0,11.1178,11.1178,11.1071,11.1124,31800.0
2007-07-11 10:50:00,20.94,20.94,20.93,20.94,12700.0,11.1178,11.1178,11.1124,11.1178,12700.0
2007-07-11 10:55:00,20.93,20.95,20.93,20.94,29100.0,11.1124,11.1231,11.1124,11.1178,29100.0
2007-07-11 11:00:00,20.95,20.96,20.95,20.96,15900.0,11.1231,11.1284,11.1231,11.1284,15900.0
2007-07-11 11:05:00,20.96,20.99,20.94,20.99,70200.0,11.1284,11.1443,11.1178,11.1443,70200.0
2007-07-11 11:10:00,20.99,21.0,20.99,20.99,24200.0,11.1443,11.1496,11.1443,11.1443,24200.0
2007-07-11 11:15:00,20.99,21.0,20.98,20.98,16600.0,11.1443,11.1496,11.139,11.139,16600.0
2007-07-11 11:20:00,20.99,20.99,20.98,20.99,23600.0,11.1443,11.1443,11.139,11.1443,23600.0
2007-07-11 11:25:00,20.99,21.0,20.98,20.99,46200.0,11.1443,11.1496,11.139,11.1443,46200.0
2007-07-11 11:30:00,21.0,21.0,20.97,20.97,95000.0,11.1496,11.1496,11.1337,11.1337,95000.0
2007-07-11 11:35:00,20.98,20.98,20.95,20.95,48200.0,11.139,11.139,11.1231,11.1231,48200.0
2007-07-11 11:40:00,20.95,20.96,20.92,20.95,95600.0,11.1231,11.1284,11.1071,11.1231,95600.0
2007-07-11 11:45:00,20.96,20.98,20.96,20.98,19900.0,11.1284,11.139,11.1284,11.139,19900.0
2007-07-11 11:50:00,20.98,20.98,20.95,20.95,36000.0,11.139,11.139,11.1231,11.1231,36000.0
2007-07-11 11:55:00,20.96,20.99,20.95,20.97,44500.0,11.1284,11.1443,11.1231,11.1337,44500.0
2007-07-11 12:00:00,20.97,21.0,20.97,20.99,47800.0,11.1337,11.1496,11.1337,11.1443,47800.0
2007-07-11 12:05:00,20.99,20.99,20.96,20.96,35200.0,11.1443,11.1443,11.1284,11.1284,35200.0
2007-07-11 12:10:00,20.96,20.97,20.96,20.97,51000.0,11.1284,11.1337,11.1284,11.1337,51000.0
2007-07-11 12:15:00,20.96,20.97,20.95,20.97,96800.0,11.1284,11.1337,11.1231,11.1337,96800.0
2007-07-11 12:20:00,20.97,20.97,20.96,20.96,10300.0,11.1337,11.1337,11.1284,11.1284,10300.0
2007-07-11 12:25:00,20.97,20.98,20.95,20.97,31600.0,11.1337,11.139,11.1231,11.1337,31600.0
2007-07-11 12:30:00,20.98,20.98,20.97,20.97,12700.0,11.139,11.139,11.1337,11.1337,12700.0
2007-07-11 12:35:00,20.97,20.98,20.97,20.98,12400.0,11.1337,11.139,11.1337,11.139,12400.0
2007-07-11 12:40:00,20.98,20.99,20.97,20.97,20400.0,11.139,11.1443,11.1337,11.1337,20400.0
2007-07-11 12:45:00,20.98,20.98,20.95,20.96,20500.0,11.139,11.139,11.1231,11.1284,20500.0
2007-07-11 12:50:00,20.96,20.97,20.95,20.96,44800.0,11.1284,11.1337,11.1231,11.1284,44800.0
2007-07-11 12:55:00,20.96,20.96,20.95,20.95,36300.0,11.1284,11.1284,11.1231,11.1231,36300.0
2007-07-11 13:00:00,20.95,20.97,20.95,20.96,36900.0,11.1231,11.1337,11.1231,11.1284,36900.0
2007-07-11 13:05:00,20.96,20.97,20.96,20.97,21900.0,11.1284,11.1337,11.1284,11.1337,21900.0
2007-07-11 13:10:00,20.96,20.97,20.95,20.95,26500.0,11.1284,11.1337,11.1231,11.1231,26500.0
2007-07-11 13:15:00,20.96,20.96,20.95,20.96,7900.0,11.1284,11.1284,11.1231,11.1284,7900.0
2007-07-11 13:20:00,20.95,20.96,20.95,20.96,19400.0,11.1231,11.1284,11.1231,11.1284,19400.0
2007-07-11 13:25:00,20.95,20.96,20.95,20.96,18300.0,11.1231,11.1284,11.1231,11.1284,18300.0
2007-07-11 13:30:00,20.95,20.97,20.95,20.97,35000.0,11.1231,11.1337,11.1231,11.1337,35000.0
2007-07-11 13:35:00,20.97,20.98,20.96,20.98,28600.0,11.1337,11.139,11.1284,11.139,28600.0
2007-07-11 13:40:00,20.98,20.98,20.97,20.98,64700.0,11.139,11.139,11.1337,11.139,64700.0
2007-07-11 13:45:00,20.97,20.98,20.97,20.98,31300.0,11.1337,11.139,11.1337,11.139,31300.0
2007-07-11 13:50:00,20.97,20.98,20.97,20.98,28500.0,11.1337,11.139,11.1337,11.139,28500.0
2007-07-11 13:55:00,20.97,20.98,20.93,20.93,34600.0,11.1337,11.139,11.1124,11.1124,34600.0
2007-07-11 14:00:00,20.93,20.93,20.92,20.93,73400.0,11.1124,11.1124,11.1071,11.1124,73400.0
2007-07-11 14:05:00,20.92,20.92,20.9,20.91,77900.0,11.1071,11.1071,11.0965,11.1018,77900.0
2007-07-11 14:10:00,20.91,20.96,20.91,20.96,140600.0,11.1018,11.1284,11.1018,11.1284,140600.0
2007-07-11 14:15:00,20.95,20.96,20.94,20.95,110800.0,11.1231,11.1284,11.1178,11.1231,110800.0
2007-07-11 14:20:00,20.95,20.96,20.93,20.95,208400.0,11.1231,11.1284,11.1124,11.1231,208400.0
2007-07-11 14:25:00,20.95,20.95,20.93,20.94,40700.0,11.1231,11.1231,11.1124,11.1178,40700.0
2007-07-11 14:30:00,20.94,20.94,20.9,20.9,10700.0,11.1178,11.1178,11.0965,11.0965,10700.0
2007-07-11 14:35:00,20.91,20.93,20.9,20.93,26800.0,11.1018,11.1124,11.0965,11.1124,26800.0
2007-07-11 14:40:00,20.93,20.93,20.89,20.9,42900.0,11.1124,11.1124,11.0912,11.0965,42900.0
2007-07-11 14:45:00,20.9,20.91,20.86,20.86,52800.0,11.0965,11.1018,11.0753,11.0753,52800.0
2007-07-11 14:50:00,20.86,20.88,20.85,20.85,55400.0,11.0753,11.0859,11.07,11.07,55400.0
2007-07-11 14:55:00,20.84,20.89,20.84,20.89,36700.0,11.0647,11.0912,11.0647,11.0912,36700.0
2007-07-11 15:00:00,20.89,20.89,20.87,20.89,124600.0,11.0912,11.0912,11.0806,11.0912,124600.0
2007-07-11 15:05:00,20.88,20.93,20.88,20.92,48500.0,11.0859,11.1124,11.0859,11.1071,48500.0
2007-07-11 15:10:00,20.92,20.93,20.92,20.93,5200.0,11.1071,11.1124,11.1071,11.1124,5200.0
2007-07-11 15:15:00,20.93,20.94,20.91,20.94,48800.0,11.1124,11.1178,11.1018,11.1178,48800.0
2007-07-11 15:20:00,20.94,20.95,20.94,20.94,8500.0,11.1178,11.1231,11.1178,11.1178,8500.0
2007-07-11 15:25:00,20.95,20.98,20.94,20.97,56900.0,11.1231,11.139,11.1178,11.1337,56900.0
2007-07-11 15:30:00,20.97,20.98,20.94,20.95,75400.0,11.1337,11.139,11.1178,11.1231,75400.0
2007-07-11 15:35:00,20.95,20.95,20.93,20.93,60100.0,11.1231,11.1231,11.1124,11.1124,60100.0
2007-07-11 15:40:00,20.95,20.95,20.94,20.95,49700.0,11.1231,11.1231,11.1178,11.1231,49700.0
2007-07-11 15:45:00,20.95,20.95,20.93,20.94,28200.0,11.1231,11.1231,11.1124,11.1178,28200.0
2007-07-11 15:50:00,20.94,20.94,20.93,20.94,27700.0,11.1178,11.1178,11.1124,11.1178,27700.0
2007-07-11 15:55:00,20.94,21.05,20.93,21.04,389200.0,11.1178,11.1762,11.1124,11.1708,389200.0
2007-07-12 09:30:00,21.08,21.18,20.99,21.17,28500.0,11.1921,11.2452,11.1443,11.2399,28500.0
2007-07-12 09:35:00,21.17,21.29,21.17,21.27,39700.0,11.2399,11.3036,11.2399,11.293,39700.0
2007-07-12 09:40:00,21.26,21.32,21.25,21.31,69000.0,11.2877,11.3195,11.2823,11.3142,69000.0
2007-07-12 09:45:00,21.31,21.31,21.26,21.26,55800.0,11.3142,11.3142,11.2877,11.2877,55800.0
2007-07-12 09:50:00,21.27,21.29,21.27,21.28,26900.0,11.293,11.3036,11.293,11.2983,26900.0
2007-07-12 09:55:00,21.29,21.29,21.27,21.27,35800.0,11.3036,11.3036,11.293,11.293,35800.0
2007-07-12 10:00:00,21.27,21.27,21.23,21.23,40600.0,11.293,11.293,11.2717,11.2717,40600.0
2007-07-12 10:05:00,21.22,21.23,21.21,21.21,36400.0,11.2664,11.2717,11.2611,11.2611,36400.0
2007-07-12 10:10:00,21.22,21.23,21.21,21.22,13000.0,11.2664,11.2717,11.2611,11.2664,13000.0
2007-07-12 10:15:00,21.22,21.22,21.21,21.22,15600.0,11.2664,11.2664,11.2611,11.2664,15600.0
2007-07-12 10:20:00,21.21,21.22,21.18,21.18,41200.0,11.2611,11.2664,11.2452,11.2452,41200.0
2007-07-12 10:25:00,21.18,21.22,21.16,21.22,64500.0,11.2452,11.2664,11.2346,11.2664,64500.0
2007-07-12 10:30:00,21.22,21.25,21.22,21.23,35900.0,11.2664,11.2823,11.2664,11.2717,35900.0
2007-07-12 10:35:00,21.24,21.25,21.22,21.23,23400.0,11.277,11.2823,11.2664,11.2717,23400.0
2007-07-12 10:40:00,21.24,21.24,21.22,21.23,19700.0,11.277,11.277,11.2664,11.2717,19700.0
2007-07-12 10:45:00,21.23,21.23,21.22,21.23,6900.0,11.2717,11.2717,11.2664,11.2717,6900.0
2007-07-12 10:50:00,21.23,21.25,21.23,21.24,16800.0,11.2717,11.2823,11.2717,11.277,16800.0
2007-07-12 10:55:00,21.24,21.25,21.21,21.21,39100.0,11.277,11.2823,11.2611,11.2611,39100.0
2007-07-12 11:00:00,21.21,21.21,21.17,21.18,12200.0,11.2611,11.2611,11.2399,11.2452,12200.0
2007-07-12 11:05:00,21.17,21.18,21.16,21.18,21700.0,11.2399,11.2452,11.2346,11.2452,21700.0
2007-07-12 11:10:00,21.17,21.18,21.17,21.18,7200.0,11.2399,11.2452,11.2399,11.2452,7200.0
2007-07-12 11:15:00,21.18,21.23,21.17,21.19,41100.0,11.2452,11.2717,11.2399,11.2505,41100.0
2007-07-12 11:20:00,21.19,21.19,21.18,21.18,12300.0,11.2505,11.2505,11.2452,11.2452,12300.0
2007-07-12 11:25:00,21.19,21.19,21.16,21.17,14400.0,11.2505,11.2505,11.2346,11.2399,14400.0
2007-07-12 11:30:00,21.18,21.22,21.04,21.22,22200.0,11.2452,11.2664,11.1708,11.2664,22200.0
2007-07-12 11:35:00,21.21,21.24,21.21,21.24,16600.0,11.2611,11.277,11.2611,11.277,16600.0
2007-07-12 11:40:00,21.23,21.25,21.23,21.24,9000.0,11.2717,11.2823,11.2717,11.277,9000.0
2007-07-12 11:45:00,21.24,21.24,21.22,21.23,20000.0,11.277,11.277,11.2664,11.2717,20000.0
2007-07-12 11:50:00,21.22,21.24,21.22,21.23,14200.0,11.2664,11.277,11.2664,11.2717,14200.0
2007-07-12 11:55:00,21.24,21.25,21.23,21.24,11200.0,11.277,11.2823,11.2717,11.277,11200.0
2007-07-12 12:00:00,21.25,21.25,21.24,21.25,19800.0,11.2823,11.2823,11.277,11.2823,19800.0
2007-07-12 12:05:00,21.25,21.26,21.25,21.26,23200.0,11.2823,11.2877,11.2823,11.2877,23200.0
2007-07-12 12:10:00,21.25,21.27,21.25,21.27,29900.0,11.2823,11.293,11.2823,11.293,29900.0
2007-07-12 12:15:00,21.26,21.27,21.26,21.26,23000.0,11.2877,11.293,11.2877,11.2877,23000.0
2007-07-12 12:20:00,21.26,21.27,21.26,21.26,27500.0,11.2877,11.293,11.2877,11.2877,27500.0
2007-07-12 12:25:00,21.27,21.27,21.26,21.27,21300.0,11.293,11.293,11.2877,11.293,21300.0
2007-07-12 12:30:00,21.27,21.27,21.26,21.27,15600.0,11.293,11.293,11.2877,11.293,15600.0
2007-07-12 12:35:00,21.27,21.27,21.26,21.27,13700.0,11.293,11.293,11.2877,11.293,13700.0
2007-07-12 12:40:00,21.26,21.27,21.26,21.26,8800.0,11.2877,11.293,11.2877,11.2877,8800.0
2007-07-12 12:45:00,21.26,21.27,21.24,21.25,39100.0,11.2877,11.293,11.277,11.2823,39100.0
2007-07-12 12:50:00,21.25,21.25,21.24,21.25,14600.0,11.2823,11.2823,11.277,11.2823,14600.0
2007-07-12 12:55:00,21.25,21.25,21.24,21.25,11200.0,11.2823,11.2823,11.277,11.2823,11200.0
2007-07-12 13:00:00,21.25,21.25,21.24,21.25,14500.0,11.2823,11.2823,11.277,11.2823,14500.0
2007-07-12 13:05:00,21.25,21.25,21.24,21.25,30400.0,11.2823,11.2823,11.277,11.2823,30400.0
2007-07-12 13:10:00,21.25,21.25,21.24,21.25,18500.0,11.2823,11.2823,11.277,11.2823,18500.0
2007-07-12 13:15:00,21.24,21.25,21.24,21.25,5000.0,11.277,11.2823,11.277,11.2823,5000.0
2007-07-12 13:20:00,21.25,21.25,21.24,21.24,16700.0,11.2823,11.2823,11.277,11.277,16700.0
2007-07-12 13:25:00,21.24,21.25,21.24,21.25,12000.0,11.277,11.2823,11.277,11.2823,12000.0
2007-07-12 13:30:00,21.24,21.25,21.24,21.24,13000.0,11.277,11.2823,11.277,11.277,13000.0
2007-07-12 13:35:00,21.25,21.25,21.24,21.24,24000.0,11.2823,11.2823,11.277,11.277,24000.0
2007-07-12 13:40:00,21.24,21.26,21.24,21.24,58500.0,11.277,11.2877,11.277,11.277,58500.0
2007-07-12 13:45:00,21.24,21.24,21.23,21.24,14900.0,11.277,11.277,11.2717,11.277,14900.0
2007-07-12 13:50:00,21.24,21.24,21.23,21.24,12400.0,11.277,11.277,11.2717,11.277,12400.0
2007-07-12 13:55:00,21.24,21.24,21.23,21.24,9600.0,11.277,11.277,11.2717,11.277,9600.0
2007-07-12 14:00:00,21.24,21.25,21.23,21.24,20100.0,11.277,11.2823,11.2717,11.277,20100.0
2007-07-12 14:05:00,21.24,21.24,21.22,21.22,55700.0,11.277,11.277,11.2664,11.2664,55700.0
2007-07-12 14:10:00,21.23,21.23,21.21,21.22,19000.0,11.2717,11.2717,11.2611,11.2664,19000.0
2007-07-12 14:15:00,21.21,21.22,21.2,21.2,18500.0,11.2611,11.2664,11.2558,11.2558,18500.0
2007-07-12 14:20:00,21.2,21.21,21.2,21.21,75100.0,11.2558,11.2611,11.2558,11.2611,75100.0
2007-07-12 14:25:00,21.21,21.23,21.21,21.23,73900.0,11.2611,11.2717,11.2611,11.2717,73900.0
2007-07-12 14:30:00,21.23,21.25,21.23,21.24,9100.0,11.2717,11.2823,11.2717,11.277,9100.0
2007-07-12 14:35:00,21.24,21.25,21.24,21.24,4000.0,11.277,11.2823,11.277,11.277,4000.0
2007-07-12 14:40:00,21.25,21.25,21.24,21.25,13200.0,11.2823,11.2823,11.277,11.2823,13200.0
2007-07-12 14:45:00,21.25,21.25,21.24,21.25,13400.0,11.2823,11.2823,11.277,11.2823,13400.0
2007-07-12 14:50:00,21.25,21.25,21.24,21.24,9500.0,11.2823,11.2823,11.277,11.277,9500.0
2007-07-12 14:55:00,21.25,21.25,21.24,21.25,14900.0,11.2823,11.2823,11.277,11.2823,14900.0
2007-07-12 15:00:00,21.25,21.25,21.24,21.25,22900.0,11.2823,11.2823,11.277,11.2823,22900.0
2007-07-12 15:05:00,21.25,21.25,21.24,21.24,9400.0,11.2823,11.2823,11.277,11.277,9400.0
2007-07-12 15:10:00,21.24,21.25,21.24,21.24,41100.0,11.277,11.2823,11.277,11.277,41100.0
2007-07-12 15:15:00,21.25,21.25,21.24,21.24,34300.0,11.2823,11.2823,11.277,11.277,34300.0
2007-07-12 15:20:00,21.24,21.25,21.24,21.24,29900.0,11.277,11.2823,11.277,11.277,29900.0
2007-07-12 15:25:00,21.24,21.25,21.24,21.24,17000.0,11.277,11.2823,11.277,11.277,17000.0
2007-07-12 15:30:00,21.25,21.28,21.24,21.25,112100.0,11.2823,11.2983,11.277,11.2823,112100.0
2007-07-12 15:35:00,21.25,21.31,21.25,21.29,135200.0,11.2823,11.3142,11.2823,11.3036,135200.0
2007-07-12 15:40:00,21.29,21.29,21.27,21.28,93600.0,11.3036,11.3036,11.293,11.2983,93600.0
2007-07-12 15:45:00,21.29,21.31,21.28,21.29,125200.0,11.3036,11.3142,11.2983,11.3036,125200.0
2007-07-12 15:50:00,21.29,21.29,21.28,21.29,74100.0,11.3036,11.3036,11.2983,11.3036,74100.0
2007-07-12 15:55:00,21.28,21.33,21.28,21.33,125700.0,11.2983,11.3248,11.2983,11.3248,125700.0
2007-07-13 09:30:00,21.34,21.35,21.25,21.26,29900.0,11.3301,11.3354,11.2823,11.2877,29900.0
2007-07-13 09:35:00,21.27,21.29,21.2,21.27,11000.0,11.293,11.3036,11.2558,11.293,11000.0
2007-07-13 09:40:00,21.25,21.34,21.25,21.31,17900.0,11.2823,11.3301,11.2823,11.3142,17900.0
2007-07-13 09:45:00,21.31,21.32,21.3,21.31,25400.0,11.3142,11.3195,11.3089,11.3142,25400.0
2007-07-13 09:50:00,21.3,21.31,21.27,21.27,22200.0,11.3089,11.3142,11.293,11.293,22200.0
2007-07-13 09:55:00,21.27,21.32,21.24,21.31,46900.0,11.293,11.3195,11.277,11.3142,46900.0
2007-07-13 10:00:00,21.31,21.39,21.31,21.39,36400.0,11.3142,11.3567,11.3142,11.3567,36400.0
2007-07-13 10:05:00,21.39,21.4,21.33,21.34,32800.0,11.3567,11.362,11.3248,11.3301,32800.0
2007-07-13 10:10:00,21.35,21.38,21.34,21.38,25100.0,11.3354,11.3514,11.3301,11.3514,25100.0
2007-07-13 10:15:00,21.39,21.41,21.38,21.39,17300.0,11.3567,11.3673,11.3514,11.3567,17300.0
2007-07-13 10:20:00,21.39,21.39,21.32,21.32,24900.0,11.3567,11.3567,11.3195,11.3195,24900.0
2007-07-13 10:25:00,21.32,21.4,21.32,21.38,41200.0,11.3195,11.362,11.3195,11.3514,41200.0
2007-07-13 10:30:00,21.38,21.38,21.37,21.38,36800.0,11.3514,11.3514,11.3461,11.3514,36800.0
2007-07-13 10:35:00,21.37,21.38,21.33,21.35,67000.0,11.3461,11.3514,11.3248,11.3354,67000.0
2007-07-13 10:40:00,21.35,21.36,21.34,21.36,32900.0,11.3354,11.3407,11.3301,11.3407,32900.0
2007-07-13 10:45:00,21.36,21.36,21.32,21.34,116300.0,11.3407,11.3407,11.3195,11.3301,116300.0
2007-07-13 10:50:00,21.34,21.35,21.33,21.33,42600.0,11.3301,11.3354,11.3248,11.3248,42600.0
2007-07-13 10:55:00,21.33,21.33,21.3,21.32,23600.0,11.3248,11.3248,11.3089,11.3195,23600.0
2007-07-13 11:00:00,21.33,21.33,21.3,21.3,38700.0,11.3248,11.3248,11.3089,11.3089,38700.0
2007-07-13 11:05:00,21.29,21.29,21.27,21.28,32700.0,11.3036,11.3036,11.293,11.2983,32700.0
2007-07-13 11:10:00,21.28,21.31,21.27,21.29,77800.0,11.2983,11.3142,11.293,11.3036,77800.0
2007-07-13 11:15:00,21.28,21.29,21.25,21.27,21700.0,11.2983,11.3036,11.2823,11.293,21700.0
2007-07-13 11:20:00,21.28,21.3,21.28,21.28,15200.0,11.2983,11.3089,11.2983,11.2983,15200.0
2007-07-13 11:25:00,21.28,21.29,21.27,21.28,24500.0,11.2983,11.3036,11.293,11.2983,24500.0
2007-07-13 11:30:00,21.28,21.29,21.26,21.27,19900.0,11.2983,11.3036,11.2877,11.293,19900.0
2007-07-13 11:35:00,21.27,21.28,21.27,21.28,17000.0,11.293,11.2983,11.293,11.2983,17000.0
2007-07-13 11:40:00,21.27,21.28,21.26,21.26,17700.0,11.293,11.2983,11.2877,11.2877,17700.0
2007-07-13 11:45:00,21.27,21.28,21.26,21.28,11200.0,11.293,11.2983,11.2877,11.2983,11200.0
2007-07-13 11:50:00,21.28,21.29,21.28,21.28,44400.0,11.2983,11.3036,11.2983,11.2983,44400.0
2007-07-13 11:55:00,21.28,21.29,21.25,21.25,18300.0,11.2983,11.3036,11.2823,11.2823,18300.0
2007-07-13 12:00:00,21.25,21.27,21.25,21.27,12400.0,11.2823,11.293,11.2823,11.293,12400.0
2007-07-13 12:05:00,21.27,21.28,21.26,21.27,25600.0,11.293,11.2983,11.2877,11.293,25600.0
2007-07-13 12:10:00,21.28,21.28,21.27,21.28,29800.0,11.2983,11.2983,11.293,11.2983,29800.0
2007-07-13 12:15:00,21.27,21.29,21.27,21.28,12300.0,11.293,11.3036,11.293,11.2983,12300.0
2007-07-13 12:20:00,21.28,21.29,21.27,21.28,29300.0,11.2983,11.3036,11.293,11.2983,29300.0
2007-07-13 12:25:00,21.27,21.29,21.27,21.28,15400.0,11.293,11.3036,11.293,11.2983,15400.0
2007-07-13 12:30:00,21.28,21.28,21.27,21.28,9600.0,11.2983,11.2983,11.293,11.2983,9600.0
2007-07-13 12:35:00,21.28,21.28,21.27,21.27,16100.0,11.2983,11.2983,11.293,11.293,16100.0
2007-07-13 12:40:00,21.28,21.28,21.27,21.27,4300.0,11.2983,11.2983,11.293,11.293,4300.0
2007-07-13 12:45:00,21.28,21.28,21.27,21.28,30200.0,11.2983,11.2983,11.293,11.2983,30200.0
2007-07-13 12:50:00,21.27,21.28,21.27,21.28,28900.0,11.293,11.2983,11.293,11.2983,28900.0
2007-07-13 12:55:00,21.28,21.29,21.27,21.28,79200.0,11.2983,11.3036,11.293,11.2983,79200.0
2007-07-13 13:00:00,21.28,21.28,21.27,21.27,4100.0,11.2983,11.2983,11.293,11.293,4100.0
2007-07-13 13:05:00,21.28,21.28,21.27,21.27,18000.0,11.2983,11.2983,11.293,11.293,18000.0
2007-07-13 13:10:00,21.28,21.28,21.27,21.27,2500.0,11.2983,11.2983,11.293,11.293,2500.0
2007-07-13 13:15:00,21.28,21.28,21.27,21.27,15900.0,11.2983,11.2983,11.293,11.293,15900.0
2007-07-13 13:20:00,21.28,21.3,21.27,21.3,27900.0,11.2983,11.3089,11.293,11.3089,27900.0
2007-07-13 13:25:00,21.3,21.31,21.3,21.31,30100.0,11.3089,11.3142,11.3089,11.3142,30100.0
2007-07-13 13:30:00,21.3,21.31,21.29,21.31,11900.0,11.3089,11.3142,11.3036,11.3142,11900.0
2007-07-13 13:35:00,21.3,21.34,21.3,21.34,32500.0,11.3089,11.3301,11.3089,11.3301,32500.0
2007-07-13 13:40:00,21.33,21.33,21.3,21.31,31600.0,11.3248,11.3248,11.3089,11.3142,31600.0
2007-07-13 13:45:00,21.31,21.31,21.3,21.31,2800.0,11.3142,11.3142,11.3089,11.3142,2800.0
2007-07-13 13:50:00,21.31,21.31,21.3,21.3,11100.0,11.3142,11.3142,11.3089,11.3089,11100.0
2007-07-13 13:55:00,21.3,21.32,21.3,21.31,24100.0,11.3089,11.3195,11.3089,11.3142,24100.0
2007-07-13 14:00:00,21.32,21.33,21.32,21.32,18900.0,11.3195,11.3248,11.3195,11.3195,18900.0
2007-07-13 14:05:00,21.33,21.33,21.31,21.33,18800.0,11.3248,11.3248,11.3142,11.3248,18800.0
2007-07-13 14:10:00,21.33,21.37,21.32,21.36,64800.0,11.3248,11.3461,11.3195,11.3407,64800.0
2007-07-13 14:15:00,21.35,21.36,21.33,21.33,18000.0,11.3354,11.3407,11.3248,11.3248,18000.0
2007-07-13 14:20:00,21.34,21.34,21.32,21.33,7200.0,11.3301,11.3301,11.3195,11.3248,7200.0
2007-07-13 14:25:00,21.33,21.33,21.31,21.32,18100.0,11.3248,11.3248,11.3142,11.3195,18100.0
2007-07-13 14:30:00,21.32,21.33,21.31,21.33,21700.0,11.3195,11.3248,11.3142,11.3248,21700.0
2007-07-13 14:35:00,21.32,21.34,21.32,21.33,24200.0,11.3195,11.3301,11.3195,11.3248,24200.0
2007-07-13 14:40:00,21.32,21.36,21.32,21.36,46500.0,11.3195,11.3407,11.3195,11.3407,46500.0
2007-07-13 14:45:00,21.36,21.36,21.34,21.36,55400.0,11.3407,11.3407,11.3301,11.3407,55400.0
2007-07-13 14:50:00,21.36,21.37,21.35,21.37,36200.0,11.3407,11.3461,11.3354,11.3461,36200.0
2007-07-13 14:55:00,21.36,21.37,21.36,21.36,23100.0,11.3407,11.3461,11.3407,11.3407,23100.0
2007-07-13 15:00:00,21.37,21.37,21.35,21.35,27200.0,11.3461,11.3461,11.3354,11.3354,27200.0
2007-07-13 15:05:00,21.36,21.36,21.35,21.36,10000.0,11.3407,11.3407,11.3354,11.3407,10000.0
2007-07-13 15:10:00,21.35,21.37,21.35,21.37,106800.0,11.3354,11.3461,11.3354,11.3461,106800.0
2007-07-13 15:15:00,21.36,21.37,21.36,21.37,14200.0,11.3407,11.3461,11.3407,11.3461,14200.0
2007-07-13 15:20:00,21.37,21.37,21.36,21.37,18700.0,11.3461,11.3461,11.3407,11.3461,18700.0
2007-07-13 15:25:00,21.37,21.37,21.36,21.37,33000.0,11.3461,11.3461,11.3407,11.3461,33000.0
2007-07-13 15:30:00,21.37,21.37,21.36,21.36,10200.0,11.3461,11.3461,11.3407,11.3407,10200.0
2007-07-13 15:35:00,21.37,21.37,21.36,21.37,13200.0,11.3461,11.3461,11.3407,11.3461,13200.0
2007-07-13 15:40:00,21.36,21.37,21.36,21.37,35700.0,11.3407,11.3461,11.3407,11.3461,35700.0
2007-07-13 15:45:00,21.37,21.37,21.35,21.36,62100.0,11.3461,11.3461,11.3354,11.3407,62100.0
2007-07-13 15:50:00,21.36,21.37,21.36,21.36,34100.0,11.3407,11.3461,11.3407,11.3407,34100.0
2007-07-13 15:55:00,21.36,21.36,21.31,21.31,167000.0,11.3407,11.3407,11.3142,11.3142,167000.0
2007-07-16 09:30:00,21.21,21.28,21.19,21.19,33500.0,11.2611,11.2983,11.2505,11.2505,33500.0
2007-07-16 09:35:00,21.2,21.31,21.2,21.31,22500.0,11.2558,11.3142,11.2558,11.3142,22500.0
2007-07-16 09:40:00,21.3,21.31,21.27,21.29,16900.0,11.3089,11.3142,11.293,11.3036,16900.0
2007-07-16 09:45:00,21.29,21.3,21.24,21.24,11800.0,11.3036,11.3089,11.277,11.277,11800.0
2007-07-16 09:50:00,21.24,21.28,21.24,21.25,36900.0,11.277,11.2983,11.277,11.2823,36900.0
2007-07-16 09:55:00,21.25,21.28,21.25,21.27,42200.0,11.2823,11.2983,11.2823,11.293,42200.0
2007-07-16 10:00:00,21.26,21.27,21.24,21.26,27400.0,11.2877,11.293,11.277,11.2877,27400.0
2007-07-16 10:05:00,21.26,21.32,21.26,21.32,27400.0,11.2877,11.3195,11.2877,11.3195,27400.0
2007-07-16 10:10:00,21.33,21.33,21.27,21.29,32900.0,11.3248,11.3248,11.293,11.3036,32900.0
2007-07-16 10:15:00,21.31,21.33,21.3,21.3,7100.0,11.3142,11.3248,11.3089,11.3089,7100.0
2007-07-16 10:20:00,21.3,21.32,21.28,21.31,10700.0,11.3089,11.3195,11.2983,11.3142,10700.0
2007-07-16 10:25:00,21.31,21.35,21.3,21.34,13600.0,11.3142,11.3354,11.3089,11.3301,13600.0
2007-07-16 10:30:00,21.35,21.35,21.32,21.34,16200.0,11.3354,11.3354,11.3195,11.3301,16200.0
2007-07-16 10:35:00,21.34,21.34,21.31,21.31,17700.0,11.3301,11.3301,11.3142,11.3142,17700.0
2007-07-16 10:40:00,21.32,21.32,21.31,21.31,15000.0,11.3195,11.3195,11.3142,11.3142,15000.0
2007-07-16 10:45:00,21.31,21.31,21.28,21.28,5600.0,11.3142,11.3142,11.2983,11.2983,5600.0
2007-07-16 10:50:00,21.29,21.29,21.28,21.29,9400.0,11.3036,11.3036,11.2983,11.3036,9400.0
2007-07-16 10:55:00,21.29,21.31,21.28,21.31,17400.0,11.3036,11.3142,11.2983,11.3142,17400.0
2007-07-16 11:00:00,21.31,21.31,21.28,21.28,18300.0,11.3142,11.3142,11.2983,11.2983,18300.0
2007-07-16 11:05:00,21.29,21.31,21.28,21.31,32400.0,11.3036,11.3142,11.2983,11.3142,32400.0
2007-07-16 11:10:00,21.31,21.31,21.3,21.31,13700.0,11.3142,11.3142,11.3089,11.3142,13700.0
2007-07-16 11:15:00,21.3,21.32,21.3,21.32,27800.0,11.3089,11.3195,11.3089,11.3195,27800.0
2007-07-16 11:20:00,21.31,21.32,21.31,21.31,17200.0,11.3142,11.3195,11.3142,11.3142,17200.0
2007-07-16 11:25:00,21.32,21.32,21.31,21.31,18900.0,11.3195,11.3195,11.3142,11.3142,18900.0
2007-07-16 11:30:00,21.3,21.31,21.29,21.3,50400.0,11.3089,11.3142,11.3036,11.3089,50400.0
2007-07-16 11:35:00,21.31,21.31,21.3,21.31,12500.0,11.3142,11.3142,11.3089,11.3142,12500.0
2007-07-16 11:40:00,21.31,21.31,21.3,21.31,26600.0,11.3142,11.3142,11.3089,11.3142,26600.0
2007-07-16 11:45:00,21.3,21.31,21.29,21.29,26700.0,11.3089,11.3142,11.3036,11.3036,26700.0
2007-07-16 11:50:00,21.29,21.3,21.29,21.29,2000.0,11.3036,11.3089,11.3036,11.3036,2000.0
2007-07-16 11:55:00,21.29,21.3,21.29,21.29,9700.0,11.3036,11.3089,11.3036,11.3036,9700.0
2007-07-16 12:00:00,21.29,21.3,21.29,21.3,6500.0,11.3036,11.3089,11.3036,11.3089,6500.0
2007-07-16 12:05:00,21.3,21.3,21.29,21.29,7000.0,11.3089,11.3089,11.3036,11.3036,7000.0
2007-07-16 12:10:00,21.3,21.3,21.29,21.29,19700.0,11.3089,11.3089,11.3036,11.3036,19700.0
2007-07-16 12:15:00,21.3,21.3,21.29,21.29,8200.0,11.3089,11.3089,11.3036,11.3036,8200.0
2007-07-16 12:20:00,21.29,21.3,21.28,21.28,35800.0,11.3036,11.3089,11.2983,11.2983,35800.0
2007-07-16 12:25:00,21.28,21.28,21.25,21.27,64600.0,11.2983,11.2983,11.2823,11.293,64600.0
2007-07-16 12:30:00,21.27,21.28,21.26,21.26,57800.0,11.293,11.2983,11.2877,11.2877,57800.0
2007-07-16 12:35:00,21.27,21.27,21.25,21.26,14600.0,11.293,11.293,11.2823,11.2877,14600.0
2007-07-16 12:40:00,21.26,21.26,21.25,21.26,10400.0,11.2877,11.2877,11.2823,11.2877,10400.0
2007-07-16 12:45:00,21.26,21.26,21.25,21.26,12900.0,11.2877,11.2877,11.2823,11.2877,12900.0
2007-07-16 12:50:00,21.26,21.28,21.25,21.28,18300.0,11.2877,11.2983,11.2823,11.2983,18300.0
2007-07-16 12:55:00,21.28,21.3,21.27,21.3,33200.0,11.2983,11.3089,11.293,11.3089,33200.0
2007-07-16 13:00:00,21.3,21.3,21.29,21.3,4200.0,11.3089,11.3089,11.3036,11.3089,4200.0
2007-07-16 13:05:00,21.3,21.3,21.27,21.27,24000.0,11.3089,11.3089,11.293,11.293,24000.0
2007-07-16 13:10:00,21.27,21.28,21.26,21.27,44200.0,11.293,11.2983,11.2877,11.293,44200.0
2007-07-16 13:15:00,21.27,21.28,21.23,21.24,38200.0,11.293,11.2983,11.2717,11.277,38200.0
2007-07-16 13:20:00,21.23,21.24,21.23,21.24,5800.0,11.2717,11.277,11.2717,11.277,5800.0
2007-07-16 13:25:00,21.23,21.24,21.23,21.24,4600.0,11.2717,11.277,11.2717,11.277,4600.0
2007-07-16 13:30:00,21.23,21.3,21.22,21.23,27500.0,11.2717,11.3089,11.2664,11.2717,27500.0
2007-07-16 13:35:00,21.23,21.24,21.22,21.23,18500.0,11.2717,11.277,11.2664,11.2717,18500.0
2007-07-16 13:40:00,21.23,21.23,21.21,21.22,20500.0,11.2717,11.2717,11.2611,11.2664,20500.0
2007-07-16 13:45:00,21.23,21.24,21.23,21.24,14900.0,11.2717,11.277,11.2717,11.277,14900.0
2007-07-16 13:50:00,21.24,21.24,21.2,21.2,7300.0,11.277,11.277,11.2558,11.2558,7300.0
2007-07-16 13:55:00,21.2,21.21,21.19,21.2,15300.0,11.2558,11.2611,11.2505,11.2558,15300.0
2007-07-16 14:00:00,21.19,21.2,21.18,21.19,9900.0,11.2505,11.2558,11.2452,11.2505,9900.0
2007-07-16 14:05:00,21.18,21.21,21.18,21.2,22300.0,11.2452,11.2611,11.2452,11.2558,22300.0
2007-07-16 14:10:00,21.2,21.21,21.18,21.19,8700.0,11.2558,11.2611,11.2452,11.2505,8700.0
2007-07-16 14:15:00,21.18,21.19,21.16,21.16,9700.0,11.2452,11.2505,11.2346,11.2346,9700.0
2007-07-16 14:20:00,21.16,21.17,21.16,21.17,10600.0,11.2346,11.2399,11.2346,11.2399,10600.0
2007-07-16 14:25:00,21.17,21.18,21.17,21.18,13700.0,11.2399,11.2452,11.2399,11.2452,13700.0
2007-07-16 14:30:00,21.18,21.18,21.17,21.18,8900.0,11.2452,11.2452,11.2399,11.2452,8900.0
2007-07-16 14:35:00,21.18,21.18,21.17,21.17,8600.0,11.2452,11.2452,11.2399,11.2399,8600.0
2007-07-16 14:40:00,21.18,21.19,21.17,21.17,26400.0,11.2452,11.2505,11.2399,11.2399,26400.0
2007-07-16 14:45:00,21.17,21.17,21.16,21.17,4700.0,11.2399,11.2399,11.2346,11.2399,4700.0
2007-07-16 14:50:00,21.16,21.17,21.15,21.15,10000.0,11.2346,11.2399,11.2292,11.2292,10000.0
2007-07-16 14:55:00,21.15,21.16,21.15,21.16,10700.0,11.2292,11.2346,11.2292,11.2346,10700.0
2007-07-16 15:00:00,21.17,21.17,21.15,21.16,49300.0,11.2399,11.2399,11.2292,11.2346,49300.0
2007-07-16 15:05:00,21.16,21.16,21.12,21.13,82400.0,11.2346,11.2346,11.2133,11.2186,82400.0
2007-07-16 15:10:00,21.13,21.13,21.12,21.13,12900.0,11.2186,11.2186,11.2133,11.2186,12900.0
2007-07-16 15:15:00,21.13,21.17,21.12,21.17,26900.0,11.2186,11.2399,11.2133,11.2399,26900.0
2007-07-16 15:20:00,21.17,21.17,21.15,21.15,17700.0,11.2399,11.2399,11.2292,11.2292,17700.0
2007-07-16 15:25:00,21.15,21.16,21.15,21.16,11900.0,11.2292,11.2346,11.2292,11.2346,11900.0
2007-07-16 15:30:00,21.16,21.16,21.14,21.15,34100.0,11.2346,11.2346,11.2239,11.2292,34100.0
2007-07-16 15:35:00,21.15,21.15,21.13,21.14,31700.0,11.2292,11.2292,11.2186,11.2239,31700.0
2007-07-16 15:40:00,21.13,21.14,21.11,21.13,54600.0,11.2186,11.2239,11.208,11.2186,54600.0
2007-07-16 15:45:00,21.13,21.13,21.12,21.13,33200.0,11.2186,11.2186,11.2133,11.2186,33200.0
2007-07-16 15:50:00,21.14,21.15,21.13,21.13,89800.0,11.2239,11.2292,11.2186,11.2186,89800.0
2007-07-16 15:55:00,21.14,21.14,21.12,21.13,55800.0,11.2239,11.2239,11.2133,11.2186,55800.0
2007-07-17 09:30:00,21.03,21.15,21.03,21.11,33000.0,11.1655,11.2292,11.1655,11.208,33000.0
2007-07-17 09:35:00,21.12,21.21,21.09,21.21,14700.0,11.2133,11.2611,11.1974,11.2611,14700.0
2007-07-17 09:40:00,21.18,21.26,21.17,21.26,6400.0,11.2452,11.2877,11.2399,11.2877,6400.0
2007-07-17 09:45:00,21.27,21.31,21.27,21.3,10800.0,11.293,11.3142,11.293,11.3089,10800.0
2007-07-17 09:50:00,21.3,21.31,21.21,21.24,41100.0,11.3089,11.3142,11.2611,11.277,41100.0
2007-07-17 09:55:00,21.24,21.25,21.23,21.24,12200.0,11.277,11.2823,11.2717,11.277,12200.0
2007-07-17 10:00:00,21.25,21.25,21.23,21.24,17400.0,11.2823,11.2823,11.2717,11.277,17400.0
2007-07-17 10:05:00,21.24,21.26,21.23,21.25,27100.0,11.277,11.2877,11.2717,11.2823,27100.0
2007-07-17 10:10:00,21.24,21.25,21.24,21.24,20800.0,11.277,11.2823,11.277,11.277,20800.0
2007-07-17 10:15:00,21.25,21.27,21.24,21.26,16700.0,11.2823,11.293,11.277,11.2877,16700.0
2007-07-17 10:20:00,21.26,21.27,21.25,21.26,35700.0,11.2877,11.293,11.2823,11.2877,35700.0
2007-07-17 10:25:00,21.26,21.27,21.25,21.27,51300.0,11.2877,11.293,11.2823,11.293,51300.0
2007-07-17 10:30:00,21.27,21.27,21.25,21.25,39200.0,11.293,11.293,11.2823,11.2823,39200.0
2007-07-17 10:35:00,21.26,21.26,21.23,21.24,17500.0,11.2877,11.2877,11.2717,11.277,17500.0
2007-07-17 10:40:00,21.24,21.25,21.22,21.23,38800.0,11.277,11.2823,11.2664,11.2717,38800.0
2007-07-17 10:45:00,21.23,21.25,21.22,21.25,17500.0,11.2717,11.2823,11.2664,11.2823,17500.0
2007-07-17 10:50:00,21.24,21.25,21.23,21.25,28400.0,11.277,11.2823,11.2717,11.2823,28400.0
2007-07-17 10:55:00,21.25,21.27,21.24,21.27,29800.0,11.2823,11.293,11.277,11.293,29800.0
2007-07-17 11:00:00,21.27,21.27,21.23,21.25,50700.0,11.293,11.293,11.2717,11.2823,50700.0
2007-07-17 11:05:00,21.25,21.27,21.23,21.27,46900.0,11.2823,11.293,11.2717,11.293,46900.0
2007-07-17 11:10:00,21.27,21.28,21.25,21.28,56100.0,11.293,11.2983,11.2823,11.2983,56100.0
2007-07-17 11:15:00,21.28,21.28,21.23,21.23,36500.0,11.2983,11.2983,11.2717,11.2717,36500.0
2007-07-17 11:20:00,21.24,21.25,21.22,21.25,32900.0,11.277,11.2823,11.2664,11.2823,32900.0
2007-07-17 11:25:00,21.25,21.25,21.24,21.25,21400.0,11.2823,11.2823,11.277,11.2823,21400.0
2007-07-17 11:30:00,21.25,21.25,21.24,21.25,5800.0,11.2823,11.2823,11.277,11.2823,5800.0
2007-07-17 11:35:00,21.24,21.25,21.24,21.25,5200.0,11.277,11.2823,11.277,11.2823,5200.0
2007-07-17 11:40:00,21.24,21.25,21.24,21.24,13200.0,11.277,11.2823,11.277,11.277,13200.0
2007-07-17 11:45:00,21.25,21.25,21.24,21.25,8300.0,11.2823,11.2823,11.277,11.2823,8300.0
2007-07-17 11:50:00,21.25,21.25,21.24,21.25,3700.0,11.2823,11.2823,11.277,11.2823,3700.0
2007-07-17 11:55:00,21.25,21.25,21.24,21.24,9400.0,11.2823,11.2823,11.277,11.277,9400.0
2007-07-17 12:00:00,21.25,21.25,21.24,21.25,3800.0,11.2823,11.2823,11.277,11.2823,3800.0
2007-07-17 12:05:00,21.25,21.25,21.24,21.25,6700.0,11.2823,11.2823,11.277,11.2823,6700.0
2007-07-17 12:10:00,21.25,21.25,21.24,21.24,6300.0,11.2823,11.2823,11.277,11.277,6300.0
2007-07-17 12:15:00,21.25,21.25,21.24,21.25,35500.0,11.2823,11.2823,11.277,11.2823,35500.0
2007-07-17 12:20:00,21.25,21.25,21.24,21.25,18300.0,11.2823,11.2823,11.277,11.2823,18300.0
2007-07-17 12:25:00,21.25,21.25,21.23,21.24,28400.0,11.2823,11.2823,11.2717,11.277,28400.0
2007-07-17 12:30:00,21.25,21.25,21.23,21.24,26900.0,11.2823,11.2823,11.2717,11.277,26900.0
2007-07-17 12:35:00,21.23,21.24,21.22,21.23,9800.0,11.2717,11.277,11.2664,11.2717,9800.0
2007-07-17 12:40:00,21.22,21.24,21.22,21.24,34100.0,11.2664,11.277,11.2664,11.277,34100.0
2007-07-17 12:45:00,21.24,21.24,21.23,21.23,3000.0,11.277,11.277,11.2717,11.2717,3000.0
2007-07-17 12:50:00,21.24,21.24,21.23,21.23,13600.0,11.277,11.277,11.2717,11.2717,13600.0
2007-07-17 12:55:00,21.24,21.24,21.23,21.24,5100.0,11.277,11.277,11.2717,11.277,5100.0
2007-07-17 13:00:00,21.24,21.24,21.23,21.24,61900.0,11.277,11.277,11.2717,11.277,61900.0
2007-07-17 13:05:00,21.24,21.24,21.23,21.23,27100.0,11.277,11.277,11.2717,11.2717,27100.0
2007-07-17 13:10:00,21.24,21.24,21.23,21.24,12200.0,11.277,11.277,11.2717,11.277,12200.0
2007-07-17 13:15:00,21.24,21.24,21.23,21.24,6400.0,11.277,11.277,11.2717,11.277,6400.0
2007-07-17 13:20:00,21.24,21.24,21.22,21.23,36600.0,11.277,11.277,11.2664,11.2717,36600.0
2007-07-17 13:25:00,21.23,21.23,21.21,21.22,71900.0,11.2717,11.2717,11.2611,11.2664,71900.0
2007-07-17 13:30:00,21.22,21.22,21.19,21.21,157400.0,11.2664,11.2664,11.2505,11.2611,157400.0
2007-07-17 13:35:00,21.2,21.25,21.2,21.25,56800.0,11.2558,11.2823,11.2558,11.2823,56800.0
2007-07-17 13:40:00,21.25,21.25,21.24,21.25,7100.0,11.2823,11.2823,11.277,11.2823,7100.0
2007-07-17 13:45:00,21.25,21.25,21.24,21.25,8300.0,11.2823,11.2823,11.277,11.2823,8300.0
2007-07-17 13:50:00,21.25,21.25,21.24,21.25,16000.0,11.2823,11.2823,11.277,11.2823,16000.0
2007-07-17 13:55:00,21.24,21.25,21.23,21.24,46300.0,11.277,11.2823,11.2717,11.277,46300.0
2007-07-17 14:00:00,21.24,21.25,21.23,21.23,30000.0,11.277,11.2823,11.2717,11.2717,30000.0
2007-07-17 14:05:00,21.24,21.24,21.23,21.23,4000.0,11.277,11.277,11.2717,11.2717,4000.0
2007-07-17 14:10:00,21.24,21.24,21.23,21.24,15000.0,11.277,11.277,11.2717,11.277,15000.0
2007-07-17 14:15:00,21.24,21.24,21.23,21.24,14400.0,11.277,11.277,11.2717,11.277,14400.0
2007-07-17 14:20:00,21.24,21.28,21.24,21.27,24400.0,11.277,11.2983,11.277,11.293,24400.0
2007-07-17 14:25:00,21.28,21.28,21.25,21.25,77600.0,11.2983,11.2983,11.2823,11.2823,77600.0
2007-07-17 14:30:00,21.26,21.26,21.23,21.23,82700.0,11.2877,11.2877,11.2717,11.2717,82700.0
2007-07-17 14:35:00,21.23,21.24,21.22,21.22,56100.0,11.2717,11.277,11.2664,11.2664,56100.0
2007-07-17 14:40:00,21.23,21.23,21.21,21.21,75600.0,11.2717,11.2717,11.2611,11.2611,75600.0
2007-07-17 14:45:00,21.21,21.22,21.18,21.19,97900.0,11.2611,11.2664,11.2452,11.2505,97900.0
2007-07-17 14:50:00,21.18,21.19,21.18,21.18,49000.0,11.2452,11.2505,11.2452,11.2452,49000.0
2007-07-17 14:55:00,21.18,21.21,21.17,21.2,36800.0,11.2452,11.2611,11.2399,11.2558,36800.0
2007-07-17 15:00:00,21.2,21.2,21.17,21.19,96000.0,11.2558,11.2558,11.2399,11.2505,96000.0
2007-07-17 15:05:00,21.19,21.21,21.17,21.18,198200.0,11.2505,11.2611,11.2399,11.2452,198200.0
2007-07-17 15:10:00,21.18,21.19,21.17,21.18,20100.0,11.2452,11.2505,11.2399,11.2452,20100.0
2007-07-17 15:15:00,21.18,21.2,21.18,21.2,9300.0,11.2452,11.2558,11.2452,11.2558,9300.0
2007-07-17 15:20:00,21.2,21.2,21.18,21.19,36800.0,11.2558,11.2558,11.2452,11.2505,36800.0
2007-07-17 15:25:00,21.18,21.2,21.18,21.19,26000.0,11.2452,11.2558,11.2452,11.2505,26000.0
2007-07-17 15:30:00,21.19,21.2,21.16,21.17,57600.0,11.2505,11.2558,11.2346,11.2399,57600.0
2007-07-17 15:35:00,21.16,21.17,21.16,21.17,37500.0,11.2346,11.2399,11.2346,11.2399,37500.0
2007-07-17 15:40:00,21.17,21.17,21.15,21.15,83900.0,11.2399,11.2399,11.2292,11.2292,83900.0
2007-07-17 15:45:00,21.15,21.16,21.15,21.16,30300.0,11.2292,11.2346,11.2292,11.2346,30300.0
2007-07-17 15:50:00,21.15,21.16,21.14,21.14,57800.0,11.2292,11.2346,11.2239,11.2239,57800.0
2007-07-17 15:55:00,21.15,21.18,21.14,21.17,93400.0,11.2292,11.2452,11.2239,11.2399,93400.0
2007-07-18 09:30:00,20.97,21.03,20.91,20.91,84600.0,11.1337,11.1655,11.1018,11.1018,84600.0
2007-07-18 09:35:00,20.91,20.93,20.9,20.93,20700.0,11.1018,11.1124,11.0965,11.1124,20700.0
2007-07-18 09:40:00,20.94,21.02,20.92,21.0,17400.0,11.1178,11.1602,11.1071,11.1496,17400.0
2007-07-18 09:45:00,21.01,21.06,21.0,21.06,21400.0,11.1549,11.1815,11.1496,11.1815,21400.0
2007-07-18 09:50:00,21.05,21.05,20.93,20.97,27600.0,11.1762,11.1762,11.1124,11.1337,27600.0
2007-07-18 09:55:00,20.97,20.97,20.95,20.95,23000.0,11.1337,11.1337,11.1231,11.1231,23000.0
2007-07-18 10:00:00,20.96,21.01,20.87,20.87,64700.0,11.1284,11.1549,11.0806,11.0806,64700.0
2007-07-18 10:05:00,20.87,20.94,20.87,20.9,42800.0,11.0806,11.1178,11.0806,11.0965,42800.0
2007-07-18 10:10:00,20.89,20.9,20.85,20.87,25400.0,11.0912,11.0965,11.07,11.0806,25400.0
2007-07-18 10:15:00,20.88,20.88,20.85,20.87,33600.0,11.0859,11.0859,11.07,11.0806,33600.0
2007-07-18 10:20:00,20.87,20.9,20.87,20.9,38500.0,11.0806,11.0965,11.0806,11.0965,38500.0
2007-07-18 10:25:00,20.9,20.93,20.9,20.91,19200.0,11.0965,11.1124,11.0965,11.1018,19200.0
2007-07-18 10:30:00,20.91,20.91,20.85,20.85,40200.0,11.1018,11.1018,11.07,11.07,40200.0
2007-07-18 10:35:00,20.85,20.85,20.8,20.8,35000.0,11.07,11.07,11.0434,11.0434,35000.0
2007-07-18 10:40:00,20.81,20.82,20.79,20.82,29500.0,11.0487,11.054,11.0381,11.054,29500.0
2007-07-18 10:45:00,20.81,20.81,20.52,20.65,139800.0,11.0487,11.0487,10.8948,10.9638,139800.0
2007-07-18 10:50:00,20.66,20.77,20.66,20.76,74800.0,10.9691,11.0275,10.9691,11.0222,74800.0
2007-07-18 10:55:00,20.76,20.83,20.76,20.83,18900.0,11.0222,11.0594,11.0222,11.0594,18900.0
2007-07-18 11:00:00,20.84,20.84,20.79,20.8,23400.0,11.0647,11.0647,11.0381,11.0434,23400.0
2007-07-18 11:05:00,20.8,20.8,20.76,20.77,57500.0,11.0434,11.0434,11.0222,11.0275,57500.0
2007-07-18 11:10:00,20.77,20.79,20.75,20.76,61600.0,11.0275,11.0381,11.0169,11.0222,61600.0
2007-07-18 11:15:00,20.75,20.77,20.74,20.76,33200.0,11.0169,11.0275,11.0116,11.0222,33200.0
2007-07-18 11:20:00,20.76,20.78,20.76,20.78,24900.0,11.0222,11.0328,11.0222,11.0328,24900.0
2007-07-18 11:25:00,20.77,20.78,20.67,20.68,49200.0,11.0275,11.0328,10.9744,10.9797,49200.0
2007-07-18 11:30:00,20.69,20.71,20.61,20.61,50600.0,10.985,10.9956,10.9425,10.9425,50600.0
2007-07-18 11:35:00,20.6,20.65,20.58,20.62,67800.0,10.9372,10.9638,10.9266,10.9479,67800.0
2007-07-18 11:40:00,20.63,20.65,20.6,20.61,39100.0,10.9532,10.9638,10.9372,10.9425,39100.0
2007-07-18 11:45:00,20.61,20.62,20.57,20.62,55000.0,10.9425,10.9479,10.9213,10.9479,55000.0
2007-07-18 11:50:00,20.62,20.68,20.62,20.65,47800.0,10.9479,10.9797,10.9479,10.9638,47800.0
2007-07-18 11:55:00,20.66,20.66,20.62,20.62,25200.0,10.9691,10.9691,10.9479,10.9479,25200.0
2007-07-18 12:00:00,20.63,20.7,20.59,20.68,59400.0,10.9532,10.9903,10.9319,10.9797,59400.0
2007-07-18 12:05:00,20.68,20.68,20.63,20.64,32000.0,10.9797,10.9797,10.9532,10.9585,32000.0
2007-07-18 12:10:00,20.64,20.64,20.6,20.61,44700.0,10.9585,10.9585,10.9372,10.9425,44700.0
2007-07-18 12:15:00,20.62,20.62,20.5,20.52,73600.0,10.9479,10.9479,10.8841,10.8948,73600.0
2007-07-18 12:20:00,20.52,20.62,20.51,20.57,59200.0,10.8948,10.9479,10.8895,10.9213,59200.0
2007-07-18 12:25:00,20.57,20.57,20.54,20.57,34500.0,10.9213,10.9213,10.9054,10.9213,34500.0
2007-07-18 12:30:00,20.57,20.63,20.52,20.63,34700.0,10.9213,10.9532,10.8948,10.9532,34700.0
2007-07-18 12:35:00,20.64,20.66,20.63,20.63,19700.0,10.9585,10.9691,10.9532,10.9532,19700.0
2007-07-18 12:40:00,20.64,20.64,20.62,20.63,7000.0,10.9585,10.9585,10.9479,10.9532,7000.0
2007-07-18 12:45:00,20.62,20.69,20.62,20.69,13800.0,10.9479,10.985,10.9479,10.985,13800.0
2007-07-18 12:50:00,20.69,20.72,20.68,20.7,39500.0,10.985,11.0009,10.9797,10.9903,39500.0
2007-07-18 12:55:00,20.7,20.71,20.65,20.66,20700.0,10.9903,10.9956,10.9638,10.9691,20700.0
2007-07-18 13:00:00,20.66,20.68,20.66,20.67,22000.0,10.9691,10.9797,10.9691,10.9744,22000.0
2007-07-18 13:05:00,20.66,20.66,20.63,20.63,18800.0,10.9691,10.9691,10.9532,10.9532,18800.0
2007-07-18 13:10:00,20.63,20.64,20.62,20.64,15600.0,10.9532,10.9585,10.9479,10.9585,15600.0
2007-07-18 13:15:00,20.64,20.66,20.64,20.66,12000.0,10.9585,10.9691,10.9585,10.9691,12000.0
2007-07-18 13:20:00,20.65,20.68,20.65,20.67,17600.0,10.9638,10.9797,10.9638,10.9744,17600.0
2007-07-18 13:25:00,20.68,20.68,20.65,20.65,17400.0,10.9797,10.9797,10.9638,10.9638,17400.0
2007-07-18 13:30:00,20.65,20.66,20.65,20.66,14800.0,10.9638,10.9691,10.9638,10.9691,14800.0
2007-07-18 13:35:00,20.66,20.66,20.65,20.66,27800.0,10.9691,10.9691,10.9638,10.9691,27800.0
2007-07-18 13:40:00,20.65,20.67,20.65,20.67,27500.0,10.9638,10.9744,10.9638,10.9744,27500.0
2007-07-18 13:45:00,20.67,20.71,20.67,20.69,25800.0,10.9744,10.9956,10.9744,10.985,25800.0
2007-07-18 13:50:00,20.69,20.69,20.62,20.68,34200.0,10.985,10.985,10.9479,10.9797,34200.0
2007-07-18 13:55:00,20.67,20.67,20.63,20.66,18500.0,10.9744,10.9744,10.9532,10.9691,18500.0
2007-07-18 14:00:00,20.65,20.67,20.65,20.67,7700.0,10.9638,10.9744,10.9638,10.9744,7700.0
2007-07-18 14:05:00,20.67,20.68,20.66,20.66,7900.0,10.9744,10.9797,10.9691,10.9691,7900.0
2007-07-18 14:10:00,20.67,20.69,20.65,20.65,23400.0,10.9744,10.985,10.9638,10.9638,23400.0
2007-07-18 14:15:00,20.64,20.65,20.62,20.64,36400.0,10.9585,10.9638,10.9479,10.9585,36400.0
2007-07-18 14:20:00,20.64,20.66,20.62,20.66,33600.0,10.9585,10.9691,10.9479,10.9691,33600.0
2007-07-18 14:25:00,20.65,20.66,20.65,20.65,30100.0,10.9638,10.9691,10.9638,10.9638,30100.0
2007-07-18 14:30:00,20.65,20.66,20.65,20.66,16400.0,10.9638,10.9691,10.9638,10.9691,16400.0
2007-07-18 14:35:00,20.66,20.67,20.65,20.65,28600.0,10.9691,10.9744,10.9638,10.9638,28600.0
2007-07-18 14:40:00,20.65,20.66,20.64,20.65,40700.0,10.9638,10.9691,10.9585,10.9638,40700.0
2007-07-18 14:45:00,20.65,20.66,20.65,20.66,26100.0,10.9638,10.9691,10.9638,10.9691,26100.0
2007-07-18 14:50:00,20.65,20.66,20.65,20.66,66200.0,10.9638,10.9691,10.9638,10.9691,66200.0
2007-07-18 14:55:00,20.66,20.66,20.65,20.65,39200.0,10.9691,10.9691,10.9638,10.9638,39200.0
2007-07-18 15:00:00,20.65,20.66,20.62,20.62,27600.0,10.9638,10.9691,10.9479,10.9479,27600.0
2007-07-18 15:05:00,20.62,20.63,20.61,20.63,20500.0,10.9479,10.9532,10.9425,10.9532,20500.0
2007-07-18 15:10:00,20.63,20.65,20.61,20.61,43600.0,10.9532,10.9638,10.9425,10.9425,43600.0
2007-07-18 15:15:00,20.6,20.62,20.58,20.62,79700.0,10.9372,10.9479,10.9266,10.9479,79700.0
2007-07-18 15:20:00,20.62,20.63,20.57,20.59,98800.0,10.9479,10.9532,10.9213,10.9319,98800.0
2007-07-18 15:25:00,20.59,20.64,20.58,20.59,80100.0,10.9319,10.9585,10.9266,10.9319,80100.0
2007-07-18 15:30:00,20.59,20.65,20.58,20.65,51700.0,10.9319,10.9638,10.9266,10.9638,51700.0
2007-07-18 15:35:00,20.64,20.69,20.64,20.64,74700.0,10.9585,10.985,10.9585,10.9585,74700.0
2007-07-18 15:40:00,20.64,20.68,20.62,20.68,70800.0,10.9585,10.9797,10.9479,10.9797,70800.0
2007-07-18 15:45:00,20.68,20.71,20.67,20.71,68600.0,10.9797,10.9956,10.9744,10.9956,68600.0
2007-07-18 15:50:00,20.71,20.77,20.7,20.76,95900.0,10.9956,11.0275,10.9903,11.0222,95900.0
2007-07-18 15:55:00,20.76,20.78,20.74,20.74,82100.0,11.0222,11.0328,11.0116,11.0116,82100.0
2007-07-19 09:30:00,20.71,21.12,20.71,21.0,45200.0,10.9956,11.2133,10.9956,11.1496,45200.0
2007-07-19 09:35:00,20.97,21.0,20.83,20.93,46300.0,11.1337,11.1496,11.0594,11.1124,46300.0
2007-07-19 09:40:00,20.93,20.97,20.92,20.93,53800.0,11.1124,11.1337,11.1071,11.1124,53800.0
2007-07-19 09:45:00,20.93,20.93,20.83,20.85,97500.0,11.1124,11.1124,11.0594,11.07,97500.0
2007-07-19 09:50:00,20.84,20.89,20.84,20.86,29800.0,11.0647,11.0912,11.0647,11.0753,29800.0
2007-07-19 09:55:00,20.86,20.87,20.84,20.84,13700.0,11.0753,11.0806,11.0647,11.0647,13700.0
2007-07-19 10:00:00,20.84,20.85,20.82,20.84,39800.0,11.0647,11.07,11.054,11.0647,39800.0
2007-07-19 10:05:00,20.84,20.84,20.8,20.8,25900.0,11.0647,11.0647,11.0434,11.0434,25900.0
2007-07-19 10:10:00,20.81,20.81,20.77,20.77,10700.0,11.0487,11.0487,11.0275,11.0275,10700.0
2007-07-19 10:15:00,20.77,20.78,20.72,20.72,20100.0,11.0275,11.0328,11.0009,11.0009,20100.0
2007-07-19 10:20:00,20.71,20.71,20.59,20.7,57800.0,10.9956,10.9956,10.9319,10.9903,57800.0
2007-07-19 10:25:00,20.71,20.74,20.68,20.69,23200.0,10.9956,11.0116,10.9797,10.985,23200.0
2007-07-19 10:30:00,20.68,20.71,20.68,20.7,39800.0,10.9797,10.9956,10.9797,10.9903,39800.0
2007-07-19 10:35:00,20.71,20.71,20.7,20.71,5700.0,10.9956,10.9956,10.9903,10.9956,5700.0
2007-07-19 10:40:00,20.7,20.71,20.61,20.61,30700.0,10.9903,10.9956,10.9425,10.9425,30700.0
2007-07-19 10:45:00,20.62,20.62,20.52,20.58,32600.0,10.9479,10.9479,10.8948,10.9266,32600.0
2007-07-19 10:50:00,20.59,20.63,20.59,20.63,26300.0,10.9319,10.9532,10.9319,10.9532,26300.0
2007-07-19 10:55:00,20.63,20.63,20.55,20.55,27900.0,10.9532,10.9532,10.9107,10.9107,27900.0
2007-07-19 11:00:00,20.54,20.55,20.5,20.51,57300.0,10.9054,10.9107,10.8841,10.8895,57300.0
2007-07-19 11:05:00,20.51,20.53,20.51,20.52,53200.0,10.8895,10.9001,10.8895,10.8948,53200.0
2007-07-19 11:10:00,20.53,20.53,20.5,20.51,43800.0,10.9001,10.9001,10.8841,10.8895,43800.0
2007-07-19 11:15:00,20.5,20.51,20.44,20.45,61500.0,10.8841,10.8895,10.8523,10.8576,61500.0
2007-07-19 11:20:00,20.45,20.48,20.44,20.47,32400.0,10.8576,10.8735,10.8523,10.8682,32400.0
2007-07-19 11:25:00,20.48,20.48,20.44,20.44,61700.0,10.8735,10.8735,10.8523,10.8523,61700.0
2007-07-19 11:30:00,20.44,20.48,20.44,20.48,35900.0,10.8523,10.8735,10.8523,10.8735,35900.0
2007-07-19 11:35:00,20.48,20.48,20.47,20.47,27000.0,10.8735,10.8735,10.8682,10.8682,27000.0
2007-07-19 11:40:00,20.47,20.48,20.46,20.46,27700.0,10.8682,10.8735,10.8629,10.8629,27700.0
2007-07-19 11:45:00,20.46,20.47,20.45,20.46,28700.0,10.8629,10.8682,10.8576,10.8629,28700.0
2007-07-19 11:50:00,20.46,20.46,20.45,20.46,25000.0,10.8629,10.8629,10.8576,10.8629,25000.0
2007-07-19 11:55:00,20.45,20.47,20.44,20.45,80700.0,10.8576,10.8682,10.8523,10.8576,80700.0
2007-07-19 12:00:00,20.44,20.45,20.39,20.41,60700.0,10.8523,10.8576,10.8257,10.8364,60700.0
2007-07-19 12:05:00,20.41,20.48,20.41,20.48,23400.0,10.8364,10.8735,10.8364,10.8735,23400.0
2007-07-19 12:10:00,20.47,20.52,20.47,20.5,43700.0,10.8682,10.8948,10.8682,10.8841,43700.0
2007-07-19 12:15:00,20.5,20.51,20.45,20.48,62700.0,10.8841,10.8895,10.8576,10.8735,62700.0
2007-07-19 12:20:00,20.48,20.51,20.41,20.47,50100.0,10.8735,10.8895,10.8364,10.8682,50100.0
2007-07-19 12:25:00,20.47,20.47,20.46,20.46,20900.0,10.8682,10.8682,10.8629,10.8629,20900.0
2007-07-19 12:30:00,20.46,20.47,20.42,20.43,36900.0,10.8629,10.8682,10.8417,10.847,36900.0
2007-07-19 12:35:00,20.43,20.43,20.4,20.4,56100.0,10.847,10.847,10.831,10.831,56100.0
2007-07-19 12:40:00,20.41,20.42,20.4,20.4,51900.0,10.8364,10.8417,10.831,10.831,51900.0
2007-07-19 12:45:00,20.41,20.41,20.39,20.39,16300.0,10.8364,10.8364,10.8257,10.8257,16300.0
2007-07-19 12:50:00,20.4,20.42,20.39,20.41,62800.0,10.831,10.8417,10.8257,10.8364,62800.0
2007-07-19 12:55:00,20.41,20.43,20.39,20.4,68000.0,10.8364,10.847,10.8257,10.831,68000.0
2007-07-19 13:00:00,20.4,20.4,20.39,20.4,8700.0,10.831,10.831,10.8257,10.831,8700.0
2007-07-19 13:05:00,20.39,20.4,20.35,20.35,50100.0,10.8257,10.831,10.8045,10.8045,50100.0
2007-07-19 13:10:00,20.36,20.36,20.34,20.34,23800.0,10.8098,10.8098,10.7992,10.7992,23800.0
2007-07-19 13:15:00,20.34,20.35,20.33,20.34,23100.0,10.7992,10.8045,10.7939,10.7992,23100.0
2007-07-19 13:20:00,20.34,20.34,20.26,20.27,58100.0,10.7992,10.7992,10.7567,10.762,58100.0
2007-07-19 13:25:00,20.27,20.27,20.26,20.26,26600.0,10.762,10.762,10.7567,10.7567,26600.0
2007-07-19 13:30:00,20.26,20.26,20.21,20.22,54100.0,10.7567,10.7567,10.7302,10.7355,54100.0
2007-07-19 13:35:00,20.22,20.29,20.22,20.27,40800.0,10.7355,10.7726,10.7355,10.762,40800.0
2007-07-19 13:40:00,20.28,20.35,20.28,20.34,61200.0,10.7673,10.8045,10.7673,10.7992,61200.0
2007-07-19 13:45:00,20.35,20.36,20.06,20.23,196800.0,10.8045,10.8098,10.6505,10.7408,196800.0
2007-07-19 13:50:00,20.23,20.36,20.23,20.33,48500.0,10.7408,10.8098,10.7408,10.7939,48500.0
2007-07-19 13:55:00,20.33,20.35,20.26,20.34,66100.0,10.7939,10.8045,10.7567,10.7992,66100.0
2007-07-19 14:00:00,20.34,20.37,20.28,20.34,35100.0,10.7992,10.8151,10.7673,10.7992,35100.0
2007-07-19 14:05:00,20.34,20.46,20.32,20.44,32500.0,10.7992,10.8629,10.7886,10.8523,32500.0
2007-07-19 14:10:00,20.44,20.45,20.32,20.32,55600.0,10.8523,10.8576,10.7886,10.7886,55600.0
2007-07-19 14:15:00,20.33,20.38,20.32,20.38,50900.0,10.7939,10.8204,10.7886,10.8204,50900.0
2007-07-19 14:20:00,20.38,20.43,20.38,20.41,28100.0,10.8204,10.847,10.8204,10.8364,28100.0
2007-07-19 14:25:00,20.4,20.41,20.4,20.4,11300.0,10.831,10.8364,10.831,10.831,11300.0
2007-07-19 14:30:00,20.4,20.44,20.4,20.42,61400.0,10.831,10.8523,10.831,10.8417,61400.0
2007-07-19 14:35:00,20.42,20.43,20.42,20.42,18300.0,10.8417,10.847,10.8417,10.8417,18300.0
2007-07-19 14:40:00,20.42,20.43,20.41,20.42,66000.0,10.8417,10.847,10.8364,10.8417,66000.0
2007-07-19 14:45:00,20.42,20.42,20.4,20.42,60900.0,10.8417,10.8417,10.831,10.8417,60900.0
2007-07-19 14:50:00,20.42,20.42,20.4,20.42,28600.0,10.8417,10.8417,10.831,10.8417,28600.0
2007-07-19 14:55:00,20.41,20.42,20.41,20.42,10400.0,10.8364,10.8417,10.8364,10.8417,10400.0
2007-07-19 15:00:00,20.41,20.42,20.41,20.42,60000.0,10.8364,10.8417,10.8364,10.8417,60000.0
2007-07-19 15:05:00,20.42,20.45,20.34,20.38,184600.0,10.8417,10.8576,10.7992,10.8204,184600.0
2007-07-19 15:10:00,20.38,20.4,20.38,20.4,24400.0,10.8204,10.831,10.8204,10.831,24400.0
2007-07-19 15:15:00,20.4,20.4,20.36,20.36,23100.0,10.831,10.831,10.8098,10.8098,23100.0
2007-07-19 15:20:00,20.37,20.37,20.36,20.37,27800.0,10.8151,10.8151,10.8098,10.8151,27800.0
2007-07-19 15:25:00,20.37,20.37,20.36,20.37,32200.0,10.8151,10.8151,10.8098,10.8151,32200.0
2007-07-19 15:30:00,20.37,20.39,20.36,20.39,41300.0,10.8151,10.8257,10.8098,10.8257,41300.0
2007-07-19 15:35:00,20.39,20.39,20.37,20.37,61100.0,10.8257,10.8257,10.8151,10.8151,61100.0
2007-07-19 15:40:00,20.37,20.38,20.37,20.37,25500.0,10.8151,10.8204,10.8151,10.8151,25500.0
2007-07-19 15:45:00,20.37,20.38,20.36,20.37,107500.0,10.8151,10.8204,10.8098,10.8151,107500.0
2007-07-19 15:50:00,20.37,20.37,20.36,20.37,41800.0,10.8151,10.8151,10.8098,10.8151,41800.0
2007-07-19 15:55:00,20.37,20.39,20.36,20.38,121800.0,10.8151,10.8257,10.8098,10.8204,121800.0
2007-07-20 09:30:00,20.38,20.54,20.3,20.47,463400.0,10.8204,10.9054,10.778,10.8682,463400.0
2007-07-20 09:35:00,20.48,20.48,20.43,20.46,63300.0,10.8735,10.8735,10.847,10.8629,63300.0
2007-07-20 09:40:00,20.46,20.48,20.41,20.41,101400.0,10.8629,10.8735,10.8364,10.8364,101400.0
2007-07-20 09:45:00,20.41,20.42,20.33,20.33,36000.0,10.8364,10.8417,10.7939,10.7939,36000.0
2007-07-20 09:50:00,20.34,20.38,20.33,20.34,53900.0,10.7992,10.8204,10.7939,10.7992,53900.0
2007-07-20 09:55:00,20.34,20.36,20.3,20.33,78300.0,10.7992,10.8098,10.778,10.7939,78300.0
2007-07-20 10:00:00,20.34,20.35,20.31,20.34,38500.0,10.7992,10.8045,10.7833,10.7992,38500.0
2007-07-20 10:05:00,20.35,20.35,20.31,20.31,22500.0,10.8045,10.8045,10.7833,10.7833,22500.0
2007-07-20 10:10:00,20.31,20.34,20.29,20.34,21900.0,10.7833,10.7992,10.7726,10.7992,21900.0
2007-07-20 10:15:00,20.34,20.34,20.25,20.27,25700.0,10.7992,10.7992,10.7514,10.762,25700.0
2007-07-20 10:20:00,20.27,20.32,20.27,20.3,30500.0,10.762,10.7886,10.762,10.778,30500.0
2007-07-20 10:25:00,20.3,20.31,20.3,20.3,5700.0,10.778,10.7833,10.778,10.778,5700.0
2007-07-20 10:30:00,20.31,20.33,20.3,20.31,54900.0,10.7833,10.7939,10.778,10.7833,54900.0
2007-07-20 10:35:00,20.3,20.31,20.27,20.28,25800.0,10.778,10.7833,10.762,10.7673,25800.0
2007-07-20 10:40:00,20.29,20.29,20.25,20.25,47800.0,10.7726,10.7726,10.7514,10.7514,47800.0
2007-07-20 10:45:00,20.25,20.26,20.22,20.23,47100.0,10.7514,10.7567,10.7355,10.7408,47100.0
2007-07-20 10:50:00,20.23,20.25,20.23,20.24,23100.0,10.7408,10.7514,10.7408,10.7461,23100.0
2007-07-20 10:55:00,20.24,20.28,20.24,20.27,29000.0,10.7461,10.7673,10.7461,10.762,29000.0
2007-07-20 11:00:00,20.27,20.27,20.25,20.26,8700.0,10.762,10.762,10.7514,10.7567,8700.0
2007-07-20 11:05:00,20.26,20.28,20.24,20.27,37900.0,10.7567,10.7673,10.7461,10.762,37900.0
2007-07-20 11:10:00,20.28,20.32,20.27,20.32,9100.0,10.7673,10.7886,10.762,10.7886,9100.0
2007-07-20 11:15:00,20.32,20.34,20.27,20.33,89100.0,10.7886,10.7992,10.762,10.7939,89100.0
2007-07-20 11:20:00,20.32,20.33,20.23,20.23,99500.0,10.7886,10.7939,10.7408,10.7408,99500.0
2007-07-20 11:25:00,20.23,20.24,20.23,20.24,39500.0,10.7408,10.7461,10.7408,10.7461,39500.0
2007-07-20 11:30:00,20.24,20.24,20.22,20.24,21400.0,10.7461,10.7461,10.7355,10.7461,21400.0
2007-07-20 11:35:00,20.23,20.24,20.22,20.23,23900.0,10.7408,10.7461,10.7355,10.7408,23900.0
2007-07-20 11:40:00,20.22,20.23,20.22,20.23,29000.0,10.7355,10.7408,10.7355,10.7408,29000.0
2007-07-20 11:45:00,20.22,20.24,20.21,20.24,35700.0,10.7355,10.7461,10.7302,10.7461,35700.0
2007-07-20 11:50:00,20.24,20.24,20.23,20.24,16100.0,10.7461,10.7461,10.7408,10.7461,16100.0
2007-07-20 11:55:00,20.23,20.24,20.22,20.22,11700.0,10.7408,10.7461,10.7355,10.7355,11700.0
2007-07-20 12:00:00,20.22,20.23,20.2,20.2,32300.0,10.7355,10.7408,10.7249,10.7249,32300.0
2007-07-20 12:05:00,20.21,20.25,20.2,20.24,51700.0,10.7302,10.7514,10.7249,10.7461,51700.0
2007-07-20 12:10:00,20.23,20.24,20.23,20.23,12400.0,10.7408,10.7461,10.7408,10.7408,12400.0
2007-07-20 12:15:00,20.23,20.24,20.21,20.21,29100.0,10.7408,10.7461,10.7302,10.7302,29100.0
2007-07-20 12:20:00,20.21,20.24,20.21,20.23,17700.0,10.7302,10.7461,10.7302,10.7408,17700.0
2007-07-20 12:25:00,20.24,20.3,20.23,20.3,43100.0,10.7461,10.778,10.7408,10.778,43100.0
2007-07-20 12:30:00,20.29,20.31,20.29,20.3,25200.0,10.7726,10.7833,10.7726,10.778,25200.0
2007-07-20 12:35:00,20.3,20.3,20.23,20.24,37200.0,10.778,10.778,10.7408,10.7461,37200.0
2007-07-20 12:40:00,20.25,20.28,20.25,20.28,8200.0,10.7514,10.7673,10.7514,10.7673,8200.0
2007-07-20 12:45:00,20.28,20.28,20.2,20.2,68700.0,10.7673,10.7673,10.7249,10.7249,68700.0
2007-07-20 12:50:00,20.2,20.22,20.2,20.21,26200.0,10.7249,10.7355,10.7249,10.7302,26200.0
2007-07-20 12:55:00,20.21,20.21,20.16,20.17,33100.0,10.7302,10.7302,10.7036,10.7089,33100.0
2007-07-20 13:00:00,20.17,20.22,20.17,20.2,33300.0,10.7089,10.7355,10.7089,10.7249,33300.0
2007-07-20 13:05:00,20.21,20.22,20.2,20.2,13000.0,10.7302,10.7355,10.7249,10.7249,13000.0
2007-07-20 13:10:00,20.2,20.21,20.19,20.19,40200.0,10.7249,10.7302,10.7196,10.7196,40200.0
2007-07-20 13:15:00,20.2,20.2,20.18,20.18,54800.0,10.7249,10.7249,10.7142,10.7142,54800.0
2007-07-20 13:20:00,20.18,20.19,20.17,20.18,71000.0,10.7142,10.7196,10.7089,10.7142,71000.0
2007-07-20 13:25:00,20.18,20.21,20.17,20.21,82700.0,10.7142,10.7302,10.7089,10.7302,82700.0
2007-07-20 13:30:00,20.2,20.21,20.2,20.2,5300.0,10.7249,10.7302,10.7249,10.7249,5300.0
2007-07-20 13:35:00,20.21,20.24,20.2,20.24,27800.0,10.7302,10.7461,10.7249,10.7461,27800.0
2007-07-20 13:40:00,20.24,20.24,20.22,20.23,72200.0,10.7461,10.7461,10.7355,10.7408,72200.0
2007-07-20 13:45:00,20.23,20.24,20.22,20.23,32000.0,10.7408,10.7461,10.7355,10.7408,32000.0
2007-07-20 13:50:00,20.23,20.24,20.22,20.23,41700.0,10.7408,10.7461,10.7355,10.7408,41700.0
2007-07-20 13:55:00,20.22,20.23,20.19,20.19,26600.0,10.7355,10.7408,10.7196,10.7196,26600.0
2007-07-20 14:00:00,20.2,20.2,20.17,20.19,18700.0,10.7249,10.7249,10.7089,10.7196,18700.0
2007-07-20 14:05:00,20.18,20.27,20.18,20.26,106100.0,10.7142,10.762,10.7142,10.7567,106100.0
2007-07-20 14:10:00,20.27,20.27,20.25,20.26,23500.0,10.762,10.762,10.7514,10.7567,23500.0
2007-07-20 14:15:00,20.26,20.26,20.22,20.24,80600.0,10.7567,10.7567,10.7355,10.7461,80600.0
2007-07-20 14:20:00,20.24,20.28,20.24,20.27,20700.0,10.7461,10.7673,10.7461,10.762,20700.0
2007-07-20 14:25:00,20.27,20.28,20.22,20.23,42700.0,10.762,10.7673,10.7355,10.7408,42700.0
2007-07-20 14:30:00,20.23,20.28,20.22,20.26,17700.0,10.7408,10.7673,10.7355,10.7567,17700.0
2007-07-20 14:35:00,20.27,20.27,20.25,20.26,29000.0,10.762,10.762,10.7514,10.7567,29000.0
2007-07-20 14:40:00,20.26,20.29,20.25,20.28,20500.0,10.7567,10.7726,10.7514,10.7673,20500.0
2007-07-20 14:45:00,20.27,20.29,20.27,20.28,11100.0,10.762,10.7726,10.762,10.7673,11100.0
2007-07-20 14:50:00,20.29,20.29,20.28,20.28,21800.0,10.7726,10.7726,10.7673,10.7673,21800.0
2007-07-20 14:55:00,20.28,20.31,20.28,20.3,74200.0,10.7673,10.7833,10.7673,10.778,74200.0
2007-07-20 15:00:00,20.31,20.33,20.31,20.32,44000.0,10.7833,10.7939,10.7833,10.7886,44000.0
2007-07-20 15:05:00,20.31,20.32,20.27,20.27,57300.0,10.7833,10.7886,10.762,10.762,57300.0
2007-07-20 15:10:00,20.27,20.27,20.23,20.23,56700.0,10.762,10.762,10.7408,10.7408,56700.0
2007-07-20 15:15:00,20.24,20.24,20.23,20.23,30700.0,10.7461,10.7461,10.7408,10.7408,30700.0
2007-07-20 15:20:00,20.24,20.24,20.22,20.24,74600.0,10.7461,10.7461,10.7355,10.7461,74600.0
2007-07-20 15:25:00,20.24,20.24,20.23,20.24,20300.0,10.7461,10.7461,10.7408,10.7461,20300.0
2007-07-20 15:30:00,20.24,20.24,20.2,20.2,93800.0,10.7461,10.7461,10.7249,10.7249,93800.0
2007-07-20 15:35:00,20.21,20.21,20.18,20.18,80600.0,10.7302,10.7302,10.7142,10.7142,80600.0
2007-07-20 15:40:00,20.18,20.2,20.18,20.2,75700.0,10.7142,10.7249,10.7142,10.7249,75700.0
2007-07-20 15:45:00,20.2,20.2,20.17,20.17,87300.0,10.7249,10.7249,10.7089,10.7089,87300.0
2007-07-20 15:50:00,20.17,20.18,20.17,20.18,48600.0,10.7089,10.7142,10.7089,10.7142,48600.0
2007-07-20 15:55:00,20.17,20.19,20.17,20.17,127700.0,10.7089,10.7196,10.7089,10.7089,127700.0
2007-07-23 09:30:00,20.08,20.23,20.06,20.21,54100.0,10.6611,10.7408,10.6505,10.7302,54100.0
2007-07-23 09:35:00,20.21,20.24,20.16,20.24,32200.0,10.7302,10.7461,10.7036,10.7461,32200.0
2007-07-23 09:40:00,20.23,20.27,20.23,20.25,15200.0,10.7408,10.762,10.7408,10.7514,15200.0
2007-07-23 09:45:00,20.25,20.27,20.2,20.21,16900.0,10.7514,10.762,10.7249,10.7302,16900.0
2007-07-23 09:50:00,20.22,20.24,20.21,20.22,12300.0,10.7355,10.7461,10.7302,10.7355,12300.0
2007-07-23 09:55:00,20.22,20.23,20.18,20.19,26700.0,10.7355,10.7408,10.7142,10.7196,26700.0
2007-07-23 10:00:00,20.2,20.23,20.19,20.22,42300.0,10.7249,10.7408,10.7196,10.7355,42300.0
2007-07-23 10:05:00,20.23,20.23,20.18,20.19,34600.0,10.7408,10.7408,10.7142,10.7196,34600.0
2007-07-23 10:10:00,20.18,20.24,20.15,20.19,86300.0,10.7142,10.7461,10.6983,10.7196,86300.0
2007-07-23 10:15:00,20.19,20.2,20.16,20.16,17400.0,10.7196,10.7249,10.7036,10.7036,17400.0
2007-07-23 10:20:00,20.16,20.21,20.16,20.2,38400.0,10.7036,10.7302,10.7036,10.7249,38400.0
2007-07-23 10:25:00,20.2,20.21,20.19,20.19,24600.0,10.7249,10.7302,10.7196,10.7196,24600.0
2007-07-23 10:30:00,20.19,20.19,20.14,20.14,24200.0,10.7196,10.7196,10.693,10.693,24200.0
2007-07-23 10:35:00,20.14,20.15,20.14,20.14,14100.0,10.693,10.6983,10.693,10.693,14100.0
2007-07-23 10:40:00,20.15,20.15,20.14,20.14,12700.0,10.6983,10.6983,10.693,10.693,12700.0
2007-07-23 10:45:00,20.15,20.15,20.11,20.11,12800.0,10.6983,10.6983,10.6771,10.6771,12800.0
2007-07-23 10:50:00,20.11,20.12,20.11,20.11,11700.0,10.6771,10.6824,10.6771,10.6771,11700.0
2007-07-23 10:55:00,20.12,20.12,20.11,20.12,8500.0,10.6824,10.6824,10.6771,10.6824,8500.0
2007-07-23 11:00:00,20.12,20.12,20.11,20.12,6100.0,10.6824,10.6824,10.6771,10.6824,6100.0
2007-07-23 11:05:00,20.11,20.16,20.11,20.12,86400.0,10.6771,10.7036,10.6771,10.6824,86400.0
2007-07-23 11:10:00,20.12,20.13,20.11,20.12,42700.0,10.6824,10.6877,10.6771,10.6824,42700.0
2007-07-23 11:15:00,20.12,20.12,20.11,20.11,21600.0,10.6824,10.6824,10.6771,10.6771,21600.0
2007-07-23 11:20:00,20.11,20.12,20.1,20.1,26100.0,10.6771,10.6824,10.6718,10.6718,26100.0
2007-07-23 11:25:00,20.11,20.12,20.1,20.12,28100.0,10.6771,10.6824,10.6718,10.6824,28100.0
2007-07-23 11:30:00,20.12,20.15,20.11,20.13,46200.0,10.6824,10.6983,10.6771,10.6877,46200.0
2007-07-23 11:35:00,20.13,20.15,20.13,20.14,31100.0,10.6877,10.6983,10.6877,10.693,31100.0
2007-07-23 11:40:00,20.14,20.15,20.14,20.14,16500.0,10.693,10.6983,10.693,10.693,16500.0
2007-07-23 11:45:00,20.15,20.15,20.11,20.11,19100.0,10.6983,10.6983,10.6771,10.6771,19100.0
2007-07-23 11:50:00,20.11,20.12,20.1,20.11,16100.0,10.6771,10.6824,10.6718,10.6771,16100.0
2007-07-23 11:55:00,20.12,20.12,20.1,20.11,13500.0,10.6824,10.6824,10.6718,10.6771,13500.0
2007-07-23 12:00:00,20.11,20.11,20.09,20.1,14700.0,10.6771,10.6771,10.6665,10.6718,14700.0
2007-07-23 12:05:00,20.09,20.1,20.08,20.08,17800.0,10.6665,10.6718,10.6611,10.6611,17800.0
2007-07-23 12:10:00,20.08,20.09,20.08,20.08,12400.0,10.6611,10.6665,10.6611,10.6611,12400.0
2007-07-23 12:15:00,20.08,20.08,20.05,20.06,29500.0,10.6611,10.6611,10.6452,10.6505,29500.0
2007-07-23 12:20:00,20.06,20.06,20.05,20.05,8800.0,10.6505,10.6505,10.6452,10.6452,8800.0
2007-07-23 12:25:00,20.05,20.06,20.05,20.06,4000.0,10.6452,10.6505,10.6452,10.6505,4000.0
2007-07-23 12:30:00,20.05,20.07,20.05,20.06,20500.0,10.6452,10.6558,10.6452,10.6505,20500.0
2007-07-23 12:35:00,20.07,20.07,20.06,20.07,8100.0,10.6558,10.6558,10.6505,10.6558,8100.0
2007-07-23 12:40:00,20.06,20.07,20.05,20.05,9500.0,10.6505,10.6558,10.6452,10.6452,9500.0
2007-07-23 12:45:00,20.06,20.06,20.04,20.04,22000.0,10.6505,10.6505,10.6399,10.6399,22000.0
2007-07-23 12:50:00,20.05,20.05,20.04,20.04,3700.0,10.6452,10.6452,10.6399,10.6399,3700.0
2007-07-23 12:55:00,20.04,20.05,20.03,20.03,16600.0,10.6399,10.6452,10.6346,10.6346,16600.0
2007-07-23 13:00:00,20.03,20.11,20.03,20.06,147200.0,10.6346,10.6771,10.6346,10.6505,147200.0
2007-07-23 13:05:00,20.07,20.07,20.05,20.05,41800.0,10.6558,10.6558,10.6452,10.6452,41800.0
2007-07-23 13:10:00,20.05,20.06,20.04,20.04,10200.0,10.6452,10.6505,10.6399,10.6399,10200.0
2007-07-23 13:15:00,20.05,20.05,20.04,20.04,4400.0,10.6452,10.6452,10.6399,10.6399,4400.0
2007-07-23 13:20:00,20.04,20.05,20.04,20.04,5100.0,10.6399,10.6452,10.6399,10.6399,5100.0
2007-07-23 13:25:00,20.04,20.05,20.04,20.05,1900.0,10.6399,10.6452,10.6399,10.6452,1900.0
2007-07-23 13:30:00,20.05,20.05,20.04,20.05,11800.0,10.6452,10.6452,10.6399,10.6452,11800.0
2007-07-23 13:35:00,20.05,20.05,20.04,20.04,8500.0,10.6452,10.6452,10.6399,10.6399,8500.0
2007-07-23 13:40:00,20.04,20.05,20.04,20.05,7000.0,10.6399,10.6452,10.6399,10.6452,7000.0
2007-07-23 13:45:00,20.05,20.05,20.04,20.05,2300.0,10.6452,10.6452,10.6399,10.6452,2300.0
2007-07-23 13:50:00,20.05,20.05,20.04,20.05,19000.0,10.6452,10.6452,10.6399,10.6452,19000.0
2007-07-23 13:55:00,20.05,20.05,20.03,20.03,21800.0,10.6452,10.6452,10.6346,10.6346,21800.0
2007-07-23 14:00:00,20.04,20.04,20.0,20.01,46300.0,10.6399,10.6399,10.6187,10.624,46300.0
2007-07-23 14:05:00,20.0,20.01,19.99,20.0,45500.0,10.6187,10.624,10.6134,10.6187,45500.0
2007-07-23 14:10:00,20.0,20.01,19.99,20.0,20600.0,10.6187,10.624,10.6134,10.6187,20600.0
2007-07-23 14:15:00,20.0,20.02,19.99,20.02,34000.0,10.6187,10.6293,10.6134,10.6293,34000.0
2007-07-23 14:20:00,20.02,20.02,19.99,20.01,45100.0,10.6293,10.6293,10.6134,10.624,45100.0
2007-07-23 14:25:00,20.01,20.04,20.0,20.03,52600.0,10.624,10.6399,10.6187,10.6346,52600.0
2007-07-23 14:30:00,20.03,20.04,20.02,20.02,30800.0,10.6346,10.6399,10.6293,10.6293,30800.0
2007-07-23 14:35:00,20.02,20.04,20.02,20.03,36500.0,10.6293,10.6399,10.6293,10.6346,36500.0
2007-07-23 14:40:00,20.04,20.05,20.03,20.05,21100.0,10.6399,10.6452,10.6346,10.6452,21100.0
2007-07-23 14:45:00,20.05,20.08,20.04,20.06,76800.0,10.6452,10.6611,10.6399,10.6505,76800.0
2007-07-23 14:50:00,20.06,20.08,20.04,20.04,41000.0,10.6505,10.6611,10.6399,10.6399,41000.0
2007-07-23 14:55:00,20.04,20.04,20.01,20.01,13400.0,10.6399,10.6399,10.624,10.624,13400.0
2007-07-23 15:00:00,20.01,20.03,20.01,20.01,81000.0,10.624,10.6346,10.624,10.624,81000.0
2007-07-23 15:05:00,20.02,20.02,20.01,20.01,10700.0,10.6293,10.6293,10.624,10.624,10700.0
2007-07-23 15:10:00,20.01,20.03,20.01,20.02,36900.0,10.624,10.6346,10.624,10.6293,36900.0
2007-07-23 15:15:00,20.02,20.03,20.02,20.03,23600.0,10.6293,10.6346,10.6293,10.6346,23600.0
2007-07-23 15:20:00,20.02,20.02,20.01,20.02,37900.0,10.6293,10.6293,10.624,10.6293,37900.0
2007-07-23 15:25:00,20.02,20.04,20.02,20.04,13200.0,10.6293,10.6399,10.6293,10.6399,13200.0
2007-07-23 15:30:00,20.03,20.03,20.0,20.02,62400.0,10.6346,10.6346,10.6187,10.6293,62400.0
2007-07-23 15:35:00,20.01,20.02,20.0,20.01,49700.0,10.624,10.6293,10.6187,10.624,49700.0
2007-07-23 15:40:00,20.01,20.03,20.0,20.03,47500.0,10.624,10.6346,10.6187,10.6346,47500.0
2007-07-23 15:45:00,20.02,20.03,20.02,20.02,72800.0,10.6293,10.6346,10.6293,10.6293,72800.0
2007-07-23 15:50:00,20.02,20.03,20.01,20.01,53100.0,10.6293,10.6346,10.624,10.624,53100.0
2007-07-23 15:55:00,20.02,20.02,19.98,19.99,59300.0,10.6293,10.6293,10.6081,10.6134,59300.0
2007-07-24 09:30:00,19.96,19.96,19.85,19.88,75000.0,10.5974,10.5974,10.539,10.555,75000.0
2007-07-24 09:35:00,19.87,19.88,19.77,19.77,24900.0,10.5497,10.555,10.4966,10.4966,24900.0
2007-07-24 09:40:00,19.77,19.77,19.67,19.69,24200.0,10.4966,10.4966,10.4435,10.4541,24200.0
2007-07-24 09:45:00,19.68,19.73,19.67,19.68,27600.0,10.4488,10.4753,10.4435,10.4488,27600.0
2007-07-24 09:50:00,19.68,19.72,19.68,19.69,30700.0,10.4488,10.47,10.4488,10.4541,30700.0
2007-07-24 09:55:00,19.68,19.76,19.67,19.73,74900.0,10.4488,10.4913,10.4435,10.4753,74900.0
2007-07-24 10:00:00,19.73,19.81,19.72,19.75,76200.0,10.4753,10.5178,10.47,10.4859,76200.0
2007-07-24 10:05:00,19.75,19.75,19.69,19.7,53800.0,10.4859,10.4859,10.4541,10.4594,53800.0
2007-07-24 10:10:00,19.69,19.72,19.69,19.69,14300.0,10.4541,10.47,10.4541,10.4541,14300.0
2007-07-24 10:15:00,19.7,19.78,19.7,19.77,13600.0,10.4594,10.5019,10.4594,10.4966,13600.0
2007-07-24 10:20:00,19.77,19.78,19.68,19.69,61800.0,10.4966,10.5019,10.4488,10.4541,61800.0
2007-07-24 10:25:00,19.69,19.7,19.65,19.65,33700.0,10.4541,10.4594,10.4328,10.4328,33700.0
2007-07-24 10:30:00,19.67,19.69,19.65,19.69,40700.0,10.4435,10.4541,10.4328,10.4541,40700.0
2007-07-24 10:35:00,19.69,19.71,19.69,19.7,48300.0,10.4541,10.4647,10.4541,10.4594,48300.0
2007-07-24 10:40:00,19.7,19.75,19.7,19.74,63800.0,10.4594,10.4859,10.4594,10.4806,63800.0
2007-07-24 10:45:00,19.75,19.82,19.75,19.81,69500.0,10.4859,10.5231,10.4859,10.5178,69500.0
2007-07-24 10:50:00,19.81,19.83,19.79,19.8,41300.0,10.5178,10.5284,10.5072,10.5125,41300.0
2007-07-24 10:55:00,19.8,19.81,19.79,19.8,40200.0,10.5125,10.5178,10.5072,10.5125,40200.0
2007-07-24 11:00:00,19.8,19.8,19.79,19.79,12200.0,10.5125,10.5125,10.5072,10.5072,12200.0
2007-07-24 11:05:00,19.8,19.8,19.79,19.8,12000.0,10.5125,10.5125,10.5072,10.5125,12000.0
2007-07-24 11:10:00,19.8,19.8,19.76,19.76,20200.0,10.5125,10.5125,10.4913,10.4913,20200.0
2007-07-24 11:15:00,19.77,19.77,19.74,19.76,43400.0,10.4966,10.4966,10.4806,10.4913,43400.0
2007-07-24 11:20:00,19.77,19.77,19.68,19.69,76600.0,10.4966,10.4966,10.4488,10.4541,76600.0
2007-07-24 11:25:00,19.69,19.7,19.6,19.61,68300.0,10.4541,10.4594,10.4063,10.4116,68300.0
2007-07-24 11:30:00,19.61,19.61,19.56,19.58,97000.0,10.4116,10.4116,10.3851,10.3957,97000.0
2007-07-24 11:35:00,19.58,19.63,19.58,19.62,60800.0,10.3957,10.4222,10.3957,10.4169,60800.0
2007-07-24 11:40:00,19.62,19.62,19.59,19.6,39000.0,10.4169,10.4169,10.401,10.4063,39000.0
2007-07-24 11:45:00,19.6,19.6,19.57,19.57,17200.0,10.4063,10.4063,10.3904,10.3904,17200.0
2007-07-24 11:50:00,19.57,19.6,19.57,19.6,12500.0,10.3904,10.4063,10.3904,10.4063,12500.0
2007-07-24 11:55:00,19.6,19.63,19.59,19.63,22700.0,10.4063,10.4222,10.401,10.4222,22700.0
2007-07-24 12:00:00,19.63,19.65,19.62,19.62,22900.0,10.4222,10.4328,10.4169,10.4169,22900.0
2007-07-24 12:05:00,19.63,19.63,19.59,19.6,15800.0,10.4222,10.4222,10.401,10.4063,15800.0
2007-07-24 12:10:00,19.59,19.63,19.57,19.63,30100.0,10.401,10.4222,10.3904,10.4222,30100.0
2007-07-24 12:15:00,19.63,19.65,19.62,19.65,10300.0,10.4222,10.4328,10.4169,10.4328,10300.0
2007-07-24 12:20:00,19.65,19.72,19.65,19.69,44200.0,10.4328,10.47,10.4328,10.4541,44200.0
2007-07-24 12:25:00,19.69,19.7,19.68,19.69,13700.0,10.4541,10.4594,10.4488,10.4541,13700.0
2007-07-24 12:30:00,19.68,19.73,19.68,19.72,23900.0,10.4488,10.4753,10.4488,10.47,23900.0
2007-07-24 12:35:00,19.73,19.73,19.68,19.7,19600.0,10.4753,10.4753,10.4488,10.4594,19600.0
2007-07-24 12:40:00,19.7,19.72,19.69,19.71,12500.0,10.4594,10.47,10.4541,10.4647,12500.0
2007-07-24 12:45:00,19.71,19.72,19.68,19.68,30000.0,10.4647,10.47,10.4488,10.4488,30000.0
2007-07-24 12:50:00,19.67,19.69,19.66,19.69,16100.0,10.4435,10.4541,10.4382,10.4541,16100.0
2007-07-24 12:55:00,19.69,19.69,19.67,19.68,10000.0,10.4541,10.4541,10.4435,10.4488,10000.0
2007-07-24 13:00:00,19.68,19.73,19.68,19.69,30100.0,10.4488,10.4753,10.4488,10.4541,30100.0
2007-07-24 13:05:00,19.69,19.7,19.65,19.69,43900.0,10.4541,10.4594,10.4328,10.4541,43900.0
2007-07-24 13:10:00,19.69,19.7,19.66,19.66,9700.0,10.4541,10.4594,10.4382,10.4382,9700.0
2007-07-24 13:15:00,19.65,19.66,19.62,19.66,35300.0,10.4328,10.4382,10.4169,10.4382,35300.0
2007-07-24 13:20:00,19.66,19.68,19.65,19.67,15500.0,10.4382,10.4488,10.4328,10.4435,15500.0
2007-07-24 13:25:00,19.66,19.67,19.61,19.61,46000.0,10.4382,10.4435,10.4116,10.4116,46000.0
2007-07-24 13:30:00,19.61,19.62,19.59,19.61,42500.0,10.4116,10.4169,10.401,10.4116,42500.0
2007-07-24 13:35:00,19.61,19.65,19.6,19.65,15000.0,10.4116,10.4328,10.4063,10.4328,15000.0
2007-07-24 13:40:00,19.64,19.65,19.62,19.64,33800.0,10.4275,10.4328,10.4169,10.4275,33800.0
2007-07-24 13:45:00,19.64,19.64,19.58,19.6,32300.0,10.4275,10.4275,10.3957,10.4063,32300.0
2007-07-24 13:50:00,19.6,19.6,19.54,19.55,28600.0,10.4063,10.4063,10.3744,10.3798,28600.0
2007-07-24 13:55:00,19.55,19.58,19.54,19.57,24400.0,10.3798,10.3957,10.3744,10.3904,24400.0
2007-07-24 14:00:00,19.56,19.56,19.52,19.55,34800.0,10.3851,10.3851,10.3638,10.3798,34800.0
2007-07-24 14:05:00,19.54,19.54,19.52,19.53,47700.0,10.3744,10.3744,10.3638,10.3691,47700.0
2007-07-24 14:10:00,19.53,19.53,19.52,19.53,28300.0,10.3691,10.3691,10.3638,10.3691,28300.0
2007-07-24 14:15:00,19.52,19.53,19.5,19.51,42100.0,10.3638,10.3691,10.3532,10.3585,42100.0
2007-07-24 14:20:00,19.51,19.54,19.5,19.52,30700.0,10.3585,10.3744,10.3532,10.3638,30700.0
2007-07-24 14:25:00,19.52,19.56,19.52,19.56,90200.0,10.3638,10.3851,10.3638,10.3851,90200.0
2007-07-24 14:30:00,19.56,19.57,19.53,19.54,53600.0,10.3851,10.3904,10.3691,10.3744,53600.0
2007-07-24 14:35:00,19.53,19.57,19.53,19.53,48100.0,10.3691,10.3904,10.3691,10.3691,48100.0
2007-07-24 14:40:00,19.53,19.58,19.51,19.57,43200.0,10.3691,10.3957,10.3585,10.3904,43200.0
2007-07-24 14:45:00,19.57,19.61,19.56,19.59,41900.0,10.3904,10.4116,10.3851,10.401,41900.0
2007-07-24 14:50:00,19.6,19.6,19.58,19.58,23800.0,10.4063,10.4063,10.3957,10.3957,23800.0
2007-07-24 14:55:00,19.58,19.59,19.54,19.55,55700.0,10.3957,10.401,10.3744,10.3798,55700.0
2007-07-24 15:00:00,19.54,19.54,19.49,19.52,77800.0,10.3744,10.3744,10.3479,10.3638,77800.0
2007-07-24 15:05:00,19.51,19.52,19.45,19.46,61600.0,10.3585,10.3638,10.3267,10.332,61600.0
2007-07-24 15:10:00,19.45,19.51,19.44,19.5,52400.0,10.3267,10.3585,10.3214,10.3532,52400.0
2007-07-24 15:15:00,19.5,19.52,19.44,19.5,107600.0,10.3532,10.3638,10.3214,10.3532,107600.0
2007-07-24 15:20:00,19.5,19.5,19.44,19.47,38800.0,10.3532,10.3532,10.3214,10.3373,38800.0
2007-07-24 15:25:00,19.47,19.47,19.41,19.42,48500.0,10.3373,10.3373,10.3054,10.3107,48500.0
2007-07-24 15:30:00,19.42,19.43,19.41,19.43,46700.0,10.3107,10.316,10.3054,10.316,46700.0
2007-07-24 15:35:00,19.43,19.44,19.42,19.43,82700.0,10.316,10.3214,10.3107,10.316,82700.0
2007-07-24 15:40:00,19.43,19.43,19.36,19.37,126200.0,10.316,10.316,10.2789,10.2842,126200.0
2007-07-24 15:45:00,19.38,19.41,19.37,19.41,90700.0,10.2895,10.3054,10.2842,10.3054,90700.0
2007-07-24 15:50:00,19.41,19.48,19.41,19.45,416000.0,10.3054,10.3426,10.3054,10.3267,416000.0
2007-07-24 15:55:00,19.45,19.48,19.44,19.47,191400.0,10.3267,10.3426,10.3214,10.3373,191400.0
2007-07-25 09:30:00,19.52,19.54,19.44,19.48,73900.0,10.3638,10.3744,10.3214,10.3426,73900.0
2007-07-25 09:35:00,19.49,19.51,19.45,19.45,34600.0,10.3479,10.3585,10.3267,10.3267,34600.0
2007-07-25 09:40:00,19.46,19.48,19.45,19.46,30600.0,10.332,10.3426,10.3267,10.332,30600.0
2007-07-25 09:45:00,19.47,19.48,19.43,19.48,361800.0,10.3373,10.3426,10.316,10.3426,361800.0
2007-07-25 09:50:00,19.48,19.49,19.46,19.49,56300.0,10.3426,10.3479,10.332,10.3479,56300.0
2007-07-25 09:55:00,19.48,19.53,19.48,19.52,299500.0,10.3426,10.3691,10.3426,10.3638,299500.0
2007-07-25 10:00:00,19.52,19.55,19.48,19.55,84300.0,10.3638,10.3798,10.3426,10.3798,84300.0
2007-07-25 10:05:00,19.55,19.61,19.55,19.6,55500.0,10.3798,10.4116,10.3798,10.4063,55500.0
2007-07-25 10:10:00,19.61,19.66,19.59,19.65,121900.0,10.4116,10.4382,10.401,10.4328,121900.0
2007-07-25 10:15:00,19.65,19.66,19.61,19.66,62600.0,10.4328,10.4382,10.4116,10.4382,62600.0
2007-07-25 10:20:00,19.66,19.66,19.54,19.56,87300.0,10.4382,10.4382,10.3744,10.3851,87300.0
2007-07-25 10:25:00,19.55,19.55,19.52,19.54,46100.0,10.3798,10.3798,10.3638,10.3744,46100.0
2007-07-25 10:30:00,19.54,19.55,19.46,19.48,54400.0,10.3744,10.3798,10.332,10.3426,54400.0
2007-07-25 10:35:00,19.49,19.49,19.4,19.43,62700.0,10.3479,10.3479,10.3001,10.316,62700.0
2007-07-25 10:40:00,19.43,19.44,19.36,19.39,42800.0,10.316,10.3214,10.2789,10.2948,42800.0
2007-07-25 10:45:00,19.39,19.4,19.21,19.25,76200.0,10.2948,10.3001,10.1992,10.2205,76200.0
2007-07-25 10:50:00,19.26,19.32,19.25,19.28,46100.0,10.2258,10.2576,10.2205,10.2364,46100.0
2007-07-25 10:55:00,19.29,19.34,19.28,19.32,68900.0,10.2417,10.2683,10.2364,10.2576,68900.0
2007-07-25 11:00:00,19.33,19.37,19.3,19.37,47400.0,10.2629,10.2842,10.247,10.2842,47400.0
2007-07-25 11:05:00,19.37,19.46,19.37,19.46,79200.0,10.2842,10.332,10.2842,10.332,79200.0
2007-07-25 11:10:00,19.47,19.51,19.46,19.5,71500.0,10.3373,10.3585,10.332,10.3532,71500.0
2007-07-25 11:15:00,19.5,19.52,19.49,19.5,129800.0,10.3532,10.3638,10.3479,10.3532,129800.0
2007-07-25 11:20:00,19.5,19.54,19.49,19.52,71500.0,10.3532,10.3744,10.3479,10.3638,71500.0
2007-07-25 11:25:00,19.53,19.59,19.52,19.55,93200.0,10.3691,10.401,10.3638,10.3798,93200.0
2007-07-25 11:30:00,19.56,19.58,19.56,19.56,58300.0,10.3851,10.3957,10.3851,10.3851,58300.0
2007-07-25 11:35:00,19.56,19.56,19.5,19.56,74000.0,10.3851,10.3851,10.3532,10.3851,74000.0
2007-07-25 11:40:00,19.56,19.59,19.56,19.58,36800.0,10.3851,10.401,10.3851,10.3957,36800.0
2007-07-25 11:45:00,19.58,19.59,19.55,19.55,28700.0,10.3957,10.401,10.3798,10.3798,28700.0
2007-07-25 11:50:00,19.56,19.56,19.5,19.56,80200.0,10.3851,10.3851,10.3532,10.3851,80200.0
2007-07-25 11:55:00,19.56,19.56,19.5,19.52,29800.0,10.3851,10.3851,10.3532,10.3638,29800.0
2007-07-25 12:00:00,19.52,19.53,19.5,19.51,53100.0,10.3638,10.3691,10.3532,10.3585,53100.0
2007-07-25 12:05:00,19.51,19.53,19.5,19.53,52000.0,10.3585,10.3691,10.3532,10.3691,52000.0
2007-07-25 12:10:00,19.52,19.53,19.5,19.51,43300.0,10.3638,10.3691,10.3532,10.3585,43300.0
2007-07-25 12:15:00,19.51,19.55,19.5,19.55,200600.0,10.3585,10.3798,10.3532,10.3798,200600.0
2007-07-25 12:20:00,19.54,19.56,19.54,19.55,23900.0,10.3744,10.3851,10.3744,10.3798,23900.0
2007-07-25 12:25:00,19.55,19.56,19.54,19.54,41200.0,10.3798,10.3851,10.3744,10.3744,41200.0
2007-07-25 12:30:00,19.54,19.55,19.54,19.55,14900.0,10.3744,10.3798,10.3744,10.3798,14900.0
2007-07-25 12:35:00,19.54,19.55,19.54,19.55,22300.0,10.3744,10.3798,10.3744,10.3798,22300.0
2007-07-25 12:40:00,19.55,19.55,19.53,19.54,19500.0,10.3798,10.3798,10.3691,10.3744,19500.0
2007-07-25 12:45:00,19.53,19.54,19.52,19.53,32500.0,10.3691,10.3744,10.3638,10.3691,32500.0
2007-07-25 12:50:00,19.53,19.53,19.48,19.51,79500.0,10.3691,10.3691,10.3426,10.3585,79500.0
2007-07-25 12:55:00,19.51,19.51,19.5,19.51,12600.0,10.3585,10.3585,10.3532,10.3585,12600.0
2007-07-25 13:00:00,19.5,19.51,19.5,19.5,29500.0,10.3532,10.3585,10.3532,10.3532,29500.0
2007-07-25 13:05:00,19.5,19.51,19.5,19.51,24300.0,10.3532,10.3585,10.3532,10.3585,24300.0
2007-07-25 13:10:00,19.5,19.51,19.48,19.49,97700.0,10.3532,10.3585,10.3426,10.3479,97700.0
2007-07-25 13:15:00,19.48,19.49,19.43,19.45,65100.0,10.3426,10.3479,10.316,10.3267,65100.0
2007-07-25 13:20:00,19.45,19.45,19.41,19.42,139800.0,10.3267,10.3267,10.3054,10.3107,139800.0
2007-07-25 13:25:00,19.42,19.45,19.42,19.44,75100.0,10.3107,10.3267,10.3107,10.3214,75100.0
2007-07-25 13:30:00,19.44,19.45,19.4,19.44,125600.0,10.3214,10.3267,10.3001,10.3214,125600.0
2007-07-25 13:35:00,19.44,19.44,19.42,19.42,63500.0,10.3214,10.3214,10.3107,10.3107,63500.0
2007-07-25 13:40:00,19.42,19.49,19.42,19.46,240600.0,10.3107,10.3479,10.3107,10.332,240600.0
2007-07-25 13:45:00,19.46,19.51,19.45,19.48,45600.0,10.332,10.3585,10.3267,10.3426,45600.0
2007-07-25 13:50:00,19.48,19.48,19.44,19.45,28700.0,10.3426,10.3426,10.3214,10.3267,28700.0
2007-07-25 13:55:00,19.46,19.48,19.44,19.44,29300.0,10.332,10.3426,10.3214,10.3214,29300.0
2007-07-25 14:00:00,19.43,19.49,19.43,19.44,55500.0,10.316,10.3479,10.316,10.3214,55500.0
2007-07-25 14:05:00,19.43,19.5,19.41,19.45,48200.0,10.316,10.3532,10.3054,10.3267,48200.0
2007-07-25 14:10:00,19.45,19.5,19.43,19.5,174400.0,10.3267,10.3532,10.316,10.3532,174400.0
2007-07-25 14:15:00,19.5,19.51,19.49,19.49,19300.0,10.3532,10.3585,10.3479,10.3479,19300.0
2007-07-25 14:20:00,19.5,19.53,19.49,19.53,26900.0,10.3532,10.3691,10.3479,10.3691,26900.0
2007-07-25 14:25:00,19.53,19.53,19.5,19.51,23600.0,10.3691,10.3691,10.3532,10.3585,23600.0
2007-07-25 14:30:00,19.51,19.52,19.49,19.51,17800.0,10.3585,10.3638,10.3479,10.3585,17800.0
2007-07-25 14:35:00,19.51,19.52,19.48,19.51,29500.0,10.3585,10.3638,10.3426,10.3585,29500.0
2007-07-25 14:40:00,19.51,19.57,19.5,19.54,52100.0,10.3585,10.3904,10.3532,10.3744,52100.0
2007-07-25 14:45:00,19.54,19.6,19.54,19.59,45100.0,10.3744,10.4063,10.3744,10.401,45100.0
2007-07-25 14:50:00,19.59,19.59,19.54,19.54,27900.0,10.401,10.401,10.3744,10.3744,27900.0
2007-07-25 14:55:00,19.55,19.59,19.54,19.59,28100.0,10.3798,10.401,10.3744,10.401,28100.0
2007-07-25 15:00:00,19.59,19.7,19.58,19.63,97600.0,10.401,10.4594,10.3957,10.4222,97600.0
2007-07-25 15:05:00,19.63,19.68,19.63,19.67,39100.0,10.4222,10.4488,10.4222,10.4435,39100.0
2007-07-25 15:10:00,19.67,19.75,19.67,19.74,96300.0,10.4435,10.4859,10.4435,10.4806,96300.0
2007-07-25 15:15:00,19.75,19.76,19.71,19.71,99200.0,10.4859,10.4913,10.4647,10.4647,99200.0
2007-07-25 15:20:00,19.71,19.75,19.7,19.73,72000.0,10.4647,10.4859,10.4594,10.4753,72000.0
2007-07-25 15:25:00,19.74,19.74,19.68,19.69,65900.0,10.4806,10.4806,10.4488,10.4541,65900.0
2007-07-25 15:30:00,19.69,19.71,19.68,19.7,51800.0,10.4541,10.4647,10.4488,10.4594,51800.0
2007-07-25 15:35:00,19.7,19.71,19.66,19.67,68900.0,10.4594,10.4647,10.4382,10.4435,68900.0
2007-07-25 15:40:00,19.66,19.68,19.65,19.68,111600.0,10.4382,10.4488,10.4328,10.4488,111600.0
2007-07-25 15:45:00,19.68,19.68,19.67,19.68,56900.0,10.4488,10.4488,10.4435,10.4488,56900.0
2007-07-25 15:50:00,19.68,19.74,19.67,19.73,82100.0,10.4488,10.4806,10.4435,10.4753,82100.0
2007-07-25 15:55:00,19.74,19.74,19.7,19.71,92700.0,10.4806,10.4806,10.4594,10.4647,92700.0
2007-07-26 09:30:00,19.64,19.73,19.54,19.54,116600.0,10.4275,10.4753,10.3744,10.3744,116600.0
2007-07-26 09:35:00,19.54,19.56,19.43,19.48,41000.0,10.3744,10.3851,10.316,10.3426,41000.0
2007-07-26 09:40:00,19.48,19.49,19.35,19.38,32200.0,10.3426,10.3479,10.2736,10.2895,32200.0
2007-07-26 09:45:00,19.38,19.43,19.34,19.4,37300.0,10.2895,10.316,10.2683,10.3001,37300.0
2007-07-26 09:50:00,19.41,19.45,19.36,19.42,39000.0,10.3054,10.3267,10.2789,10.3107,39000.0
2007-07-26 09:55:00,19.43,19.44,19.4,19.41,13900.0,10.316,10.3214,10.3001,10.3054,13900.0
2007-07-26 10:00:00,19.41,19.43,19.35,19.39,68300.0,10.3054,10.316,10.2736,10.2948,68300.0
2007-07-26 10:05:00,19.39,19.47,19.38,19.47,53000.0,10.2948,10.3373,10.2895,10.3373,53000.0
2007-07-26 10:10:00,19.48,19.5,19.44,19.49,39600.0,10.3426,10.3532,10.3214,10.3479,39600.0
2007-07-26 10:15:00,19.49,19.49,19.39,19.39,40100.0,10.3479,10.3479,10.2948,10.2948,40100.0
2007-07-26 10:20:00,19.39,19.42,19.39,19.4,30700.0,10.2948,10.3107,10.2948,10.3001,30700.0
2007-07-26 10:25:00,19.41,19.41,19.35,19.4,55000.0,10.3054,10.3054,10.2736,10.3001,55000.0
2007-07-26 10:30:00,19.39,19.46,19.37,19.39,44400.0,10.2948,10.332,10.2842,10.2948,44400.0
2007-07-26 10:35:00,19.38,19.39,19.32,19.34,52900.0,10.2895,10.2948,10.2576,10.2683,52900.0
2007-07-26 10:40:00,19.34,19.36,19.3,19.33,53300.0,10.2683,10.2789,10.247,10.2629,53300.0
2007-07-26 10:45:00,19.33,19.35,19.32,19.34,48800.0,10.2629,10.2736,10.2576,10.2683,48800.0
2007-07-26 10:50:00,19.33,19.34,19.33,19.33,53700.0,10.2629,10.2683,10.2629,10.2629,53700.0
2007-07-26 10:55:00,19.33,19.34,19.33,19.34,26300.0,10.2629,10.2683,10.2629,10.2683,26300.0
2007-07-26 11:00:00,19.34,19.34,19.3,19.3,45900.0,10.2683,10.2683,10.247,10.247,45900.0
2007-07-26 11:05:00,19.3,19.3,19.22,19.23,76800.0,10.247,10.247,10.2045,10.2099,76800.0
2007-07-26 11:10:00,19.23,19.24,19.2,19.21,64400.0,10.2099,10.2152,10.1939,10.1992,64400.0
2007-07-26 11:15:00,19.2,19.23,19.13,19.15,66900.0,10.1939,10.2099,10.1568,10.1674,66900.0
2007-07-26 11:20:00,19.15,19.22,19.14,19.2,76500.0,10.1674,10.2045,10.1621,10.1939,76500.0
2007-07-26 11:25:00,19.2,19.21,19.16,19.16,19000.0,10.1939,10.1992,10.1727,10.1727,19000.0
2007-07-26 11:30:00,19.17,19.19,19.14,19.16,52200.0,10.178,10.1886,10.1621,10.1727,52200.0
2007-07-26 11:35:00,19.17,19.21,19.17,19.19,58700.0,10.178,10.1992,10.178,10.1886,58700.0
2007-07-26 11:40:00,19.19,19.2,19.15,19.18,46000.0,10.1886,10.1939,10.1674,10.1833,46000.0
2007-07-26 11:45:00,19.19,19.19,19.14,19.14,16100.0,10.1886,10.1886,10.1621,10.1621,16100.0
2007-07-26 11:50:00,19.14,19.18,19.13,19.16,40700.0,10.1621,10.1833,10.1568,10.1727,40700.0
2007-07-26 11:55:00,19.16,19.29,19.16,19.27,52200.0,10.1727,10.2417,10.1727,10.2311,52200.0
2007-07-26 12:00:00,19.27,19.29,19.25,19.26,26800.0,10.2311,10.2417,10.2205,10.2258,26800.0
2007-07-26 12:05:00,19.25,19.25,19.21,19.24,24900.0,10.2205,10.2205,10.1992,10.2152,24900.0
2007-07-26 12:10:00,19.23,19.26,19.18,19.2,43000.0,10.2099,10.2258,10.1833,10.1939,43000.0
2007-07-26 12:15:00,19.2,19.28,19.2,19.28,19700.0,10.1939,10.2364,10.1939,10.2364,19700.0
2007-07-26 12:20:00,19.28,19.29,19.17,19.18,31300.0,10.2364,10.2417,10.178,10.1833,31300.0
2007-07-26 12:25:00,19.18,19.21,19.18,19.19,25200.0,10.1833,10.1992,10.1833,10.1886,25200.0
2007-07-26 12:30:00,19.18,19.19,19.14,19.19,19300.0,10.1833,10.1886,10.1621,10.1886,19300.0
2007-07-26 12:35:00,19.18,19.18,19.09,19.15,76300.0,10.1833,10.1833,10.1355,10.1674,76300.0
2007-07-26 12:40:00,19.14,19.14,19.04,19.04,21500.0,10.1621,10.1621,10.109,10.109,21500.0
2007-07-26 12:45:00,19.05,19.12,19.05,19.12,38100.0,10.1143,10.1515,10.1143,10.1515,38100.0
2007-07-26 12:50:00,19.12,19.14,19.12,19.13,19500.0,10.1515,10.1621,10.1515,10.1568,19500.0
2007-07-26 12:55:00,19.13,19.19,19.12,19.19,36800.0,10.1568,10.1886,10.1515,10.1886,36800.0
2007-07-26 13:00:00,19.2,19.2,19.16,19.16,17300.0,10.1939,10.1939,10.1727,10.1727,17300.0
2007-07-26 13:05:00,19.17,19.2,19.17,19.19,30300.0,10.178,10.1939,10.178,10.1886,30300.0
2007-07-26 13:10:00,19.2,19.25,19.18,19.23,62800.0,10.1939,10.2205,10.1833,10.2099,62800.0
2007-07-26 13:15:00,19.25,19.27,19.24,19.25,41900.0,10.2205,10.2311,10.2152,10.2205,41900.0
2007-07-26 13:20:00,19.25,19.25,19.21,19.25,33700.0,10.2205,10.2205,10.1992,10.2205,33700.0
2007-07-26 13:25:00,19.24,19.25,19.21,19.24,86500.0,10.2152,10.2205,10.1992,10.2152,86500.0
2007-07-26 13:30:00,19.24,19.3,19.24,19.29,87600.0,10.2152,10.247,10.2152,10.2417,87600.0
2007-07-26 13:35:00,19.29,19.35,19.29,19.33,193000.0,10.2417,10.2736,10.2417,10.2629,193000.0
2007-07-26 13:40:00,19.33,19.34,19.28,19.32,111100.0,10.2629,10.2683,10.2364,10.2576,111100.0
2007-07-26 13:45:00,19.31,19.38,19.28,19.28,32800.0,10.2523,10.2895,10.2364,10.2364,32800.0
2007-07-26 13:50:00,19.27,19.3,19.25,19.25,54000.0,10.2311,10.247,10.2205,10.2205,54000.0
2007-07-26 13:55:00,19.25,19.32,19.25,19.31,47300.0,10.2205,10.2576,10.2205,10.2523,47300.0
2007-07-26 14:00:00,19.31,19.35,19.3,19.34,56200.0,10.2523,10.2736,10.247,10.2683,56200.0
2007-07-26 14:05:00,19.34,19.34,19.3,19.32,68400.0,10.2683,10.2683,10.247,10.2576,68400.0
2007-07-26 14:10:00,19.32,19.35,19.28,19.29,76600.0,10.2576,10.2736,10.2364,10.2417,76600.0
2007-07-26 14:15:00,19.3,19.34,19.26,19.3,65900.0,10.247,10.2683,10.2258,10.247,65900.0
2007-07-26 14:20:00,19.3,19.31,19.21,19.21,57800.0,10.247,10.2523,10.1992,10.1992,57800.0
2007-07-26 14:25:00,19.21,19.27,19.21,19.24,59700.0,10.1992,10.2311,10.1992,10.2152,59700.0
2007-07-26 14:30:00,19.25,19.33,19.25,19.32,50400.0,10.2205,10.2629,10.2205,10.2576,50400.0
2007-07-26 14:35:00,19.32,19.34,19.26,19.3,77600.0,10.2576,10.2683,10.2258,10.247,77600.0
2007-07-26 14:40:00,19.3,19.33,19.28,19.29,29300.0,10.247,10.2629,10.2364,10.2417,29300.0
2007-07-26 14:45:00,19.29,19.3,19.23,19.24,31800.0,10.2417,10.247,10.2099,10.2152,31800.0
2007-07-26 14:50:00,19.24,19.3,19.19,19.29,53300.0,10.2152,10.247,10.1886,10.2417,53300.0
2007-07-26 14:55:00,19.29,19.41,19.29,19.32,112500.0,10.2417,10.3054,10.2417,10.2576,112500.0
2007-07-26 15:00:00,19.32,19.4,19.32,19.34,117400.0,10.2576,10.3001,10.2576,10.2683,117400.0
2007-07-26 15:05:00,19.33,19.39,19.27,19.35,106700.0,10.2629,10.2948,10.2311,10.2736,106700.0
2007-07-26 15:10:00,19.34,19.38,19.33,19.35,70100.0,10.2683,10.2895,10.2629,10.2736,70100.0
2007-07-26 15:15:00,19.35,19.47,19.34,19.46,91400.0,10.2736,10.3373,10.2683,10.332,91400.0
2007-07-26 15:20:00,19.46,19.52,19.45,19.51,128400.0,10.332,10.3638,10.3267,10.3585,128400.0
2007-07-26 15:25:00,19.52,19.52,19.5,19.5,127700.0,10.3638,10.3638,10.3532,10.3532,127700.0
2007-07-26 15:30:00,19.51,19.51,19.45,19.45,101200.0,10.3585,10.3585,10.3267,10.3267,101200.0
2007-07-26 15:35:00,19.45,19.46,19.41,19.42,131300.0,10.3267,10.332,10.3054,10.3107,131300.0
2007-07-26 15:40:00,19.42,19.46,19.38,19.45,123700.0,10.3107,10.332,10.2895,10.3267,123700.0
2007-07-26 15:45:00,19.46,19.49,19.45,19.47,105600.0,10.332,10.3479,10.3267,10.3373,105600.0
2007-07-26 15:50:00,19.47,19.5,19.46,19.5,161300.0,10.3373,10.3532,10.332,10.3532,161300.0
2007-07-26 15:55:00,19.49,19.53,19.49,19.53,168700.0,10.3479,10.3691,10.3479,10.3691,168700.0
2007-07-27 09:30:00,19.6,20.0,19.56,19.99,162200.0,10.4063,10.6187,10.3851,10.6134,162200.0
2007-07-27 09:35:00,19.99,20.01,19.91,20.0,78000.0,10.6134,10.624,10.5709,10.6187,78000.0
2007-07-27 09:40:00,20.0,20.0,19.0,19.75,97200.0,10.6187,10.6187,10.0877,10.4859,97200.0
2007-07-27 09:45:00,19.75,19.77,19.7,19.76,38000.0,10.4859,10.4966,10.4594,10.4913,38000.0
2007-07-27 09:50:00,19.77,19.84,19.75,19.84,99900.0,10.4966,10.5337,10.4859,10.5337,99900.0
2007-07-27 09:55:00,19.82,19.85,19.72,19.73,24100.0,10.5231,10.539,10.47,10.4753,24100.0
2007-07-27 10:00:00,19.73,19.75,19.68,19.74,43700.0,10.4753,10.4859,10.4488,10.4806,43700.0
2007-07-27 10:05:00,19.74,19.77,19.74,19.75,49400.0,10.4806,10.4966,10.4806,10.4859,49400.0
2007-07-27 10:10:00,19.75,19.85,19.75,19.84,56400.0,10.4859,10.539,10.4859,10.5337,56400.0
2007-07-27 10:15:00,19.84,19.85,19.77,19.84,43300.0,10.5337,10.539,10.4966,10.5337,43300.0
2007-07-27 10:20:00,19.83,19.85,19.79,19.8,57700.0,10.5284,10.539,10.5072,10.5125,57700.0
2007-07-27 10:25:00,19.8,19.81,19.77,19.81,43900.0,10.5125,10.5178,10.4966,10.5178,43900.0
2007-07-27 10:30:00,19.81,19.86,19.8,19.82,110200.0,10.5178,10.5443,10.5125,10.5231,110200.0
2007-07-27 10:35:00,19.82,19.82,19.78,19.79,67900.0,10.5231,10.5231,10.5019,10.5072,67900.0
2007-07-27 10:40:00,19.78,19.86,19.77,19.85,51500.0,10.5019,10.5443,10.4966,10.539,51500.0
2007-07-27 10:45:00,19.85,19.86,19.79,19.79,167600.0,10.539,10.5443,10.5072,10.5072,167600.0
2007-07-27 10:50:00,19.8,19.81,19.72,19.77,82100.0,10.5125,10.5178,10.47,10.4966,82100.0
2007-07-27 10:55:00,19.77,19.78,19.68,19.72,46200.0,10.4966,10.5019,10.4488,10.47,46200.0
2007-07-27 11:00:00,19.72,19.76,19.68,19.74,48700.0,10.47,10.4913,10.4488,10.4806,48700.0
2007-07-27 11:05:00,19.73,19.79,19.73,19.79,57500.0,10.4753,10.5072,10.4753,10.5072,57500.0
2007-07-27 11:10:00,19.79,19.82,19.75,19.76,53300.0,10.5072,10.5231,10.4859,10.4913,53300.0
2007-07-27 11:15:00,19.77,19.77,19.71,19.76,26600.0,10.4966,10.4966,10.4647,10.4913,26600.0
2007-07-27 11:20:00,19.76,19.77,19.73,19.76,49000.0,10.4913,10.4966,10.4753,10.4913,49000.0
2007-07-27 11:25:00,19.77,19.78,19.71,19.72,44800.0,10.4966,10.5019,10.4647,10.47,44800.0
2007-07-27 11:30:00,19.72,19.76,19.72,19.74,35700.0,10.47,10.4913,10.47,10.4806,35700.0
2007-07-27 11:35:00,19.74,19.74,19.66,19.7,75700.0,10.4806,10.4806,10.4382,10.4594,75700.0
2007-07-27 11:40:00,19.69,19.75,19.66,19.74,58200.0,10.4541,10.4859,10.4382,10.4806,58200.0
2007-07-27 11:45:00,19.73,19.73,19.7,19.7,50800.0,10.4753,10.4753,10.4594,10.4594,50800.0
2007-07-27 11:50:00,19.7,19.7,19.63,19.64,66500.0,10.4594,10.4594,10.4222,10.4275,66500.0
2007-07-27 11:55:00,19.63,19.68,19.59,19.64,58400.0,10.4222,10.4488,10.401,10.4275,58400.0
2007-07-27 12:00:00,19.64,19.68,19.62,19.62,26400.0,10.4275,10.4488,10.4169,10.4169,26400.0
2007-07-27 12:05:00,19.62,19.66,19.6,19.64,31100.0,10.4169,10.4382,10.4063,10.4275,31100.0
2007-07-27 12:10:00,19.63,19.64,19.57,19.57,22300.0,10.4222,10.4275,10.3904,10.3904,22300.0
2007-07-27 12:15:00,19.57,19.65,19.55,19.65,51900.0,10.3904,10.4328,10.3798,10.4328,51900.0
2007-07-27 12:20:00,19.65,19.65,19.56,19.56,19500.0,10.4328,10.4328,10.3851,10.3851,19500.0
2007-07-27 12:25:00,19.56,19.58,19.55,19.57,26800.0,10.3851,10.3957,10.3798,10.3904,26800.0
2007-07-27 12:30:00,19.57,19.58,19.55,19.55,25300.0,10.3904,10.3957,10.3798,10.3798,25300.0
2007-07-27 12:35:00,19.55,19.58,19.55,19.57,34200.0,10.3798,10.3957,10.3798,10.3904,34200.0
2007-07-27 12:40:00,19.56,19.63,19.56,19.63,43800.0,10.3851,10.4222,10.3851,10.4222,43800.0
2007-07-27 12:45:00,19.62,19.62,19.58,19.61,34900.0,10.4169,10.4169,10.3957,10.4116,34900.0
2007-07-27 12:50:00,19.62,19.63,19.6,19.61,36500.0,10.4169,10.4222,10.4063,10.4116,36500.0
2007-07-27 12:55:00,19.6,19.61,19.57,19.59,61000.0,10.4063,10.4116,10.3904,10.401,61000.0
2007-07-27 13:00:00,19.59,19.6,19.56,19.6,20700.0,10.401,10.4063,10.3851,10.4063,20700.0
2007-07-27 13:05:00,19.61,19.63,19.6,19.62,50200.0,10.4116,10.4222,10.4063,10.4169,50200.0
2007-07-27 13:10:00,19.61,19.63,19.58,19.61,38600.0,10.4116,10.4222,10.3957,10.4116,38600.0
2007-07-27 13:15:00,19.6,19.67,19.6,19.67,37300.0,10.4063,10.4435,10.4063,10.4435,37300.0
2007-07-27 13:20:00,19.67,19.67,19.64,19.66,33100.0,10.4435,10.4435,10.4275,10.4382,33100.0
2007-07-27 13:25:00,19.65,19.66,19.63,19.64,24000.0,10.4328,10.4382,10.4222,10.4275,24000.0
2007-07-27 13:30:00,19.64,19.64,19.58,19.6,74000.0,10.4275,10.4275,10.3957,10.4063,74000.0
2007-07-27 13:35:00,19.59,19.64,19.59,19.62,45700.0,10.401,10.4275,10.401,10.4169,45700.0
2007-07-27 13:40:00,19.62,19.64,19.6,19.61,75000.0,10.4169,10.4275,10.4063,10.4116,75000.0
2007-07-27 13:45:00,19.61,19.65,19.61,19.64,57600.0,10.4116,10.4328,10.4116,10.4275,57600.0
2007-07-27 13:50:00,19.64,19.69,19.64,19.69,87900.0,10.4275,10.4541,10.4275,10.4541,87900.0
2007-07-27 13:55:00,19.68,19.74,19.68,19.71,64400.0,10.4488,10.4806,10.4488,10.4647,64400.0
2007-07-27 14:00:00,19.71,19.71,19.66,19.7,35800.0,10.4647,10.4647,10.4382,10.4594,35800.0
2007-07-27 14:05:00,19.7,19.72,19.69,19.69,30000.0,10.4594,10.47,10.4541,10.4541,30000.0
2007-07-27 14:10:00,19.69,19.7,19.62,19.64,46700.0,10.4541,10.4594,10.4169,10.4275,46700.0
2007-07-27 14:15:00,19.64,19.69,19.64,19.69,73600.0,10.4275,10.4541,10.4275,10.4541,73600.0
2007-07-27 14:20:00,19.68,19.7,19.66,19.66,29200.0,10.4488,10.4594,10.4382,10.4382,29200.0
2007-07-27 14:25:00,19.66,19.67,19.59,19.61,34600.0,10.4382,10.4435,10.401,10.4116,34600.0
2007-07-27 14:30:00,19.61,19.65,19.61,19.61,59000.0,10.4116,10.4328,10.4116,10.4116,59000.0
2007-07-27 14:35:00,19.62,19.7,19.61,19.7,47300.0,10.4169,10.4594,10.4116,10.4594,47300.0
2007-07-27 14:40:00,19.69,19.74,19.68,19.72,39600.0,10.4541,10.4806,10.4488,10.47,39600.0
2007-07-27 14:45:00,19.72,19.78,19.71,19.72,40700.0,10.47,10.5019,10.4647,10.47,40700.0
2007-07-27 14:50:00,19.73,19.79,19.71,19.79,38600.0,10.4753,10.5072,10.4647,10.5072,38600.0
2007-07-27 14:55:00,19.79,19.79,19.74,19.77,40900.0,10.5072,10.5072,10.4806,10.4966,40900.0
2007-07-27 15:00:00,19.76,19.76,19.71,19.74,60200.0,10.4913,10.4913,10.4647,10.4806,60200.0
2007-07-27 15:05:00,19.74,19.75,19.71,19.72,80100.0,10.4806,10.4859,10.4647,10.47,80100.0
2007-07-27 15:10:00,19.71,19.74,19.71,19.74,51700.0,10.4647,10.4806,10.4647,10.4806,51700.0
2007-07-27 15:15:00,19.74,19.74,19.7,19.72,126300.0,10.4806,10.4806,10.4594,10.47,126300.0
2007-07-27 15:20:00,19.73,19.73,19.68,19.71,79800.0,10.4753,10.4753,10.4488,10.4647,79800.0
2007-07-27 15:25:00,19.7,19.75,19.7,19.73,80900.0,10.4594,10.4859,10.4594,10.4753,80900.0
2007-07-27 15:30:00,19.73,19.75,19.71,19.74,114600.0,10.4753,10.4859,10.4647,10.4806,114600.0
2007-07-27 15:35:00,19.73,19.76,19.71,19.73,125500.0,10.4753,10.4913,10.4647,10.4753,125500.0
2007-07-27 15:40:00,19.73,19.74,19.67,19.67,98100.0,10.4753,10.4806,10.4435,10.4435,98100.0
2007-07-27 15:45:00,19.67,19.68,19.58,19.58,111100.0,10.4435,10.4488,10.3957,10.3957,111100.0
2007-07-27 15:50:00,19.58,19.62,19.57,19.6,201200.0,10.3957,10.4169,10.3904,10.4063,201200.0
2007-07-27 15:55:00,19.6,19.61,19.59,19.6,214900.0,10.4063,10.4116,10.401,10.4063,214900.0
2007-07-30 09:30:00,19.54,19.67,19.5,19.65,85100.0,10.3744,10.4435,10.3532,10.4328,85100.0
2007-07-30 09:35:00,19.64,19.64,19.52,19.53,24900.0,10.4275,10.4275,10.3638,10.3691,24900.0
2007-07-30 09:40:00,19.52,19.53,19.45,19.47,39400.0,10.3638,10.3691,10.3267,10.3373,39400.0
2007-07-30 09:45:00,19.47,19.53,19.47,19.51,62100.0,10.3373,10.3691,10.3373,10.3585,62100.0
2007-07-30 09:50:00,19.5,19.51,19.46,19.47,71900.0,10.3532,10.3585,10.332,10.3373,71900.0
2007-07-30 09:55:00,19.47,19.57,19.47,19.55,62700.0,10.3373,10.3904,10.3373,10.3798,62700.0
2007-07-30 10:00:00,19.56,19.57,19.52,19.56,33700.0,10.3851,10.3904,10.3638,10.3851,33700.0
2007-07-30 10:05:00,19.56,19.57,19.49,19.57,57800.0,10.3851,10.3904,10.3479,10.3904,57800.0
2007-07-30 10:10:00,19.57,19.58,19.55,19.57,39600.0,10.3904,10.3957,10.3798,10.3904,39600.0
2007-07-30 10:15:00,19.57,19.61,19.54,19.59,70300.0,10.3904,10.4116,10.3744,10.401,70300.0
2007-07-30 10:20:00,19.59,19.62,19.59,19.62,32200.0,10.401,10.4169,10.401,10.4169,32200.0
2007-07-30 10:25:00,19.62,19.63,19.61,19.63,40300.0,10.4169,10.4222,10.4116,10.4222,40300.0
2007-07-30 10:30:00,19.62,19.69,19.62,19.69,102900.0,10.4169,10.4541,10.4169,10.4541,102900.0
2007-07-30 10:35:00,19.7,19.71,19.64,19.67,79800.0,10.4594,10.4647,10.4275,10.4435,79800.0
2007-07-30 10:40:00,19.67,19.67,19.61,19.64,111600.0,10.4435,10.4435,10.4116,10.4275,111600.0
2007-07-30 10:45:00,19.64,19.68,19.63,19.65,43200.0,10.4275,10.4488,10.4222,10.4328,43200.0
2007-07-30 10:50:00,19.65,19.66,19.62,19.65,24500.0,10.4328,10.4382,10.4169,10.4328,24500.0
2007-07-30 10:55:00,19.66,19.67,19.61,19.61,23100.0,10.4382,10.4435,10.4116,10.4116,23100.0
2007-07-30 11:00:00,19.61,19.65,19.61,19.65,34300.0,10.4116,10.4328,10.4116,10.4328,34300.0
2007-07-30 11:05:00,19.65,19.65,19.54,19.56,97400.0,10.4328,10.4328,10.3744,10.3851,97400.0
2007-07-30 11:10:00,19.59,19.59,19.51,19.58,42500.0,10.401,10.401,10.3585,10.3957,42500.0
2007-07-30 11:15:00,19.58,19.6,19.58,19.58,19000.0,10.3957,10.4063,10.3957,10.3957,19000.0
2007-07-30 11:20:00,19.59,19.59,19.54,19.55,32200.0,10.401,10.401,10.3744,10.3798,32200.0
2007-07-30 11:25:00,19.56,19.6,19.55,19.6,34900.0,10.3851,10.4063,10.3798,10.4063,34900.0
2007-07-30 11:30:00,19.6,19.61,19.58,19.58,26900.0,10.4063,10.4116,10.3957,10.3957,26900.0
2007-07-30 11:35:00,19.58,19.61,19.58,19.6,36800.0,10.3957,10.4116,10.3957,10.4063,36800.0
2007-07-30 11:40:00,19.59,19.6,19.54,19.55,40800.0,10.401,10.4063,10.3744,10.3798,40800.0
2007-07-30 11:45:00,19.55,19.63,19.55,19.63,39900.0,10.3798,10.4222,10.3798,10.4222,39900.0
2007-07-30 11:50:00,19.63,19.64,19.62,19.63,44400.0,10.4222,10.4275,10.4169,10.4222,44400.0
2007-07-30 11:55:00,19.63,19.64,19.62,19.63,49200.0,10.4222,10.4275,10.4169,10.4222,49200.0
2007-07-30 12:00:00,19.62,19.62,19.58,19.58,15900.0,10.4169,10.4169,10.3957,10.3957,15900.0
2007-07-30 12:05:00,19.59,19.62,19.59,19.62,16800.0,10.401,10.4169,10.401,10.4169,16800.0
2007-07-30 12:10:00,19.62,19.62,19.6,19.61,39400.0,10.4169,10.4169,10.4063,10.4116,39400.0
2007-07-30 12:15:00,19.61,19.66,19.61,19.65,32200.0,10.4116,10.4382,10.4116,10.4328,32200.0
2007-07-30 12:20:00,19.64,19.64,19.61,19.61,18700.0,10.4275,10.4275,10.4116,10.4116,18700.0
2007-07-30 12:25:00,19.61,19.64,19.61,19.62,16200.0,10.4116,10.4275,10.4116,10.4169,16200.0
2007-07-30 12:30:00,19.62,19.66,19.62,19.64,21900.0,10.4169,10.4382,10.4169,10.4275,21900.0
2007-07-30 12:35:00,19.64,19.67,19.63,19.67,27700.0,10.4275,10.4435,10.4222,10.4435,27700.0
2007-07-30 12:40:00,19.66,19.71,19.66,19.67,30200.0,10.4382,10.4647,10.4382,10.4435,30200.0
2007-07-30 12:45:00,19.68,19.68,19.66,19.67,24600.0,10.4488,10.4488,10.4382,10.4435,24600.0
2007-07-30 12:50:00,19.66,19.71,19.66,19.69,31300.0,10.4382,10.4647,10.4382,10.4541,31300.0
2007-07-30 12:55:00,19.69,19.73,19.69,19.72,43600.0,10.4541,10.4753,10.4541,10.47,43600.0
2007-07-30 13:00:00,19.73,19.73,19.72,19.73,15300.0,10.4753,10.4753,10.47,10.4753,15300.0
2007-07-30 13:05:00,19.73,19.74,19.72,19.72,35000.0,10.4753,10.4806,10.47,10.47,35000.0
2007-07-30 13:10:00,19.73,19.73,19.69,19.69,16300.0,10.4753,10.4753,10.4541,10.4541,16300.0
2007-07-30 13:15:00,19.68,19.7,19.67,19.69,49200.0,10.4488,10.4594,10.4435,10.4541,49200.0
2007-07-30 13:20:00,19.7,19.71,19.69,19.71,15000.0,10.4594,10.4647,10.4541,10.4647,15000.0
2007-07-30 13:25:00,19.7,19.71,19.69,19.7,17500.0,10.4594,10.4647,10.4541,10.4594,17500.0
2007-07-30 13:30:00,19.7,19.7,19.63,19.64,40000.0,10.4594,10.4594,10.4222,10.4275,40000.0
2007-07-30 13:35:00,19.64,19.65,19.64,19.64,19000.0,10.4275,10.4328,10.4275,10.4275,19000.0
2007-07-30 13:40:00,19.65,19.75,19.64,19.75,46900.0,10.4328,10.4859,10.4275,10.4859,46900.0
2007-07-30 13:45:00,19.75,19.78,19.74,19.78,27300.0,10.4859,10.5019,10.4806,10.5019,27300.0
2007-07-30 13:50:00,19.78,19.79,19.75,19.75,21100.0,10.5019,10.5072,10.4859,10.4859,21100.0
2007-07-30 13:55:00,19.75,19.78,19.75,19.76,18400.0,10.4859,10.5019,10.4859,10.4913,18400.0
2007-07-30 14:00:00,19.76,19.8,19.75,19.8,111000.0,10.4913,10.5125,10.4859,10.5125,111000.0
2007-07-30 14:05:00,19.8,19.81,19.76,19.79,39500.0,10.5125,10.5178,10.4913,10.5072,39500.0
2007-07-30 14:10:00,19.79,19.79,19.76,19.77,17600.0,10.5072,10.5072,10.4913,10.4966,17600.0
2007-07-30 14:15:00,19.78,19.79,19.76,19.76,22400.0,10.5019,10.5072,10.4913,10.4913,22400.0
2007-07-30 14:20:00,19.76,19.78,19.76,19.78,13800.0,10.4913,10.5019,10.4913,10.5019,13800.0
2007-07-30 14:25:00,19.78,19.78,19.76,19.76,5400.0,10.5019,10.5019,10.4913,10.4913,5400.0
2007-07-30 14:30:00,19.76,19.77,19.75,19.75,9900.0,10.4913,10.4966,10.4859,10.4859,9900.0
2007-07-30 14:35:00,19.76,19.77,19.75,19.76,28100.0,10.4913,10.4966,10.4859,10.4913,28100.0
2007-07-30 14:40:00,19.76,19.82,19.76,19.8,76100.0,10.4913,10.5231,10.4913,10.5125,76100.0
2007-07-30 14:45:00,19.79,19.8,19.77,19.77,15300.0,10.5072,10.5125,10.4966,10.4966,15300.0
2007-07-30 14:50:00,19.77,19.79,19.75,19.78,22600.0,10.4966,10.5072,10.4859,10.5019,22600.0
2007-07-30 14:55:00,19.78,19.8,19.77,19.78,24700.0,10.5019,10.5125,10.4966,10.5019,24700.0
2007-07-30 15:00:00,19.78,19.81,19.75,19.81,51200.0,10.5019,10.5178,10.4859,10.5178,51200.0
2007-07-30 15:05:00,19.8,19.83,19.8,19.83,40600.0,10.5125,10.5284,10.5125,10.5284,40600.0
2007-07-30 15:10:00,19.83,19.85,19.82,19.83,28100.0,10.5284,10.539,10.5231,10.5284,28100.0
2007-07-30 15:15:00,19.82,19.83,19.82,19.82,15200.0,10.5231,10.5284,10.5231,10.5231,15200.0
2007-07-30 15:20:00,19.83,19.87,19.83,19.87,58400.0,10.5284,10.5497,10.5284,10.5497,58400.0
2007-07-30 15:25:00,19.87,19.88,19.86,19.88,39100.0,10.5497,10.555,10.5443,10.555,39100.0
2007-07-30 15:30:00,19.87,19.88,19.85,19.85,28100.0,10.5497,10.555,10.539,10.539,28100.0
2007-07-30 15:35:00,19.85,19.85,19.82,19.83,41600.0,10.539,10.539,10.5231,10.5284,41600.0
2007-07-30 15:40:00,19.83,19.84,19.8,19.8,117800.0,10.5284,10.5337,10.5125,10.5125,117800.0
2007-07-30 15:45:00,19.8,19.81,19.79,19.8,64200.0,10.5125,10.5178,10.5072,10.5125,64200.0
2007-07-30 15:50:00,19.8,19.81,19.72,19.72,114600.0,10.5125,10.5178,10.47,10.47,114600.0
2007-07-30 15:55:00,19.72,19.75,19.72,19.75,165100.0,10.47,10.4859,10.47,10.4859,165100.0
2007-07-31 09:30:00,19.72,19.92,19.71,19.91,67100.0,10.47,10.5762,10.4647,10.5709,67100.0
2007-07-31 09:35:00,19.91,19.96,19.89,19.89,21900.0,10.5709,10.5974,10.5603,10.5603,21900.0
2007-07-31 09:40:00,19.9,19.97,19.9,19.91,28100.0,10.5656,10.6027,10.5656,10.5709,28100.0
2007-07-31 09:45:00,19.91,19.94,19.9,19.94,31500.0,10.5709,10.5868,10.5656,10.5868,31500.0
2007-07-31 09:50:00,19.94,19.95,19.93,19.94,19800.0,10.5868,10.5921,10.5815,10.5868,19800.0
2007-07-31 09:55:00,19.95,19.95,19.91,19.92,37600.0,10.5921,10.5921,10.5709,10.5762,37600.0
2007-07-31 10:00:00,19.92,19.97,19.92,19.96,32000.0,10.5762,10.6027,10.5762,10.5974,32000.0
2007-07-31 10:05:00,19.96,19.97,19.92,19.93,25400.0,10.5974,10.6027,10.5762,10.5815,25400.0
2007-07-31 10:10:00,19.93,19.94,19.91,19.91,25500.0,10.5815,10.5868,10.5709,10.5709,25500.0
2007-07-31 10:15:00,19.9,19.9,19.83,19.87,52600.0,10.5656,10.5656,10.5284,10.5497,52600.0
2007-07-31 10:20:00,19.87,19.87,19.81,19.84,25400.0,10.5497,10.5497,10.5178,10.5337,25400.0
2007-07-31 10:25:00,19.85,19.86,19.79,19.8,44900.0,10.539,10.5443,10.5072,10.5125,44900.0
2007-07-31 10:30:00,19.8,19.8,19.74,19.75,49700.0,10.5125,10.5125,10.4806,10.4859,49700.0
2007-07-31 10:35:00,19.76,19.76,19.74,19.74,24200.0,10.4913,10.4913,10.4806,10.4806,24200.0
2007-07-31 10:40:00,19.74,19.74,19.72,19.72,43000.0,10.4806,10.4806,10.47,10.47,43000.0
2007-07-31 10:45:00,19.71,19.72,19.64,19.64,35300.0,10.4647,10.47,10.4275,10.4275,35300.0
2007-07-31 10:50:00,19.64,19.64,19.58,19.58,38400.0,10.4275,10.4275,10.3957,10.3957,38400.0
2007-07-31 10:55:00,19.59,19.65,19.59,19.65,23100.0,10.401,10.4328,10.401,10.4328,23100.0
2007-07-31 11:00:00,19.65,19.68,19.63,19.67,31900.0,10.4328,10.4488,10.4222,10.4435,31900.0
2007-07-31 11:05:00,19.68,19.71,19.68,19.71,5200.0,10.4488,10.4647,10.4488,10.4647,5200.0
2007-07-31 11:10:00,19.71,19.74,19.71,19.74,22100.0,10.4647,10.4806,10.4647,10.4806,22100.0
2007-07-31 11:15:00,19.74,19.75,19.73,19.75,8400.0,10.4806,10.4859,10.4753,10.4859,8400.0
2007-07-31 11:20:00,19.76,19.76,19.7,19.7,24200.0,10.4913,10.4913,10.4594,10.4594,24200.0
2007-07-31 11:25:00,19.7,19.73,19.7,19.73,24800.0,10.4594,10.4753,10.4594,10.4753,24800.0
2007-07-31 11:30:00,19.73,19.73,19.72,19.72,28500.0,10.4753,10.4753,10.47,10.47,28500.0
2007-07-31 11:35:00,19.72,19.74,19.7,19.71,65800.0,10.47,10.4806,10.4594,10.4647,65800.0
2007-07-31 11:40:00,19.7,19.72,19.66,19.67,41600.0,10.4594,10.47,10.4382,10.4435,41600.0
2007-07-31 11:45:00,19.68,19.71,19.67,19.7,25400.0,10.4488,10.4647,10.4435,10.4594,25400.0
2007-07-31 11:50:00,19.71,19.71,19.69,19.7,18100.0,10.4647,10.4647,10.4541,10.4594,18100.0
2007-07-31 11:55:00,19.71,19.71,19.67,19.68,19200.0,10.4647,10.4647,10.4435,10.4488,19200.0
2007-07-31 12:00:00,19.67,19.71,19.67,19.69,34900.0,10.4435,10.4647,10.4435,10.4541,34900.0
2007-07-31 12:05:00,19.69,19.69,19.68,19.69,4900.0,10.4541,10.4541,10.4488,10.4541,4900.0
2007-07-31 12:10:00,19.68,19.71,19.67,19.68,18600.0,10.4488,10.4647,10.4435,10.4488,18600.0
2007-07-31 12:15:00,19.67,19.68,19.67,19.67,2300.0,10.4435,10.4488,10.4435,10.4435,2300.0
2007-07-31 12:20:00,19.67,19.69,19.67,19.69,14800.0,10.4435,10.4541,10.4435,10.4541,14800.0
2007-07-31 12:25:00,19.68,19.69,19.67,19.68,17000.0,10.4488,10.4541,10.4435,10.4488,17000.0
2007-07-31 12:30:00,19.68,19.7,19.67,19.68,27300.0,10.4488,10.4594,10.4435,10.4488,27300.0
2007-07-31 12:35:00,19.68,19.68,19.67,19.68,9100.0,10.4488,10.4488,10.4435,10.4488,9100.0
2007-07-31 12:40:00,19.67,19.68,19.66,19.66,24900.0,10.4435,10.4488,10.4382,10.4382,24900.0
2007-07-31 12:45:00,19.67,19.67,19.66,19.67,10700.0,10.4435,10.4435,10.4382,10.4435,10700.0
2007-07-31 12:50:00,19.67,19.67,19.65,19.65,18300.0,10.4435,10.4435,10.4328,10.4328,18300.0
2007-07-31 12:55:00,19.65,19.67,19.65,19.66,31300.0,10.4328,10.4435,10.4328,10.4382,31300.0
2007-07-31 13:00:00,19.67,19.67,19.66,19.67,11500.0,10.4435,10.4435,10.4382,10.4435,11500.0
2007-07-31 13:05:00,19.67,19.68,19.64,19.65,46000.0,10.4435,10.4488,10.4275,10.4328,46000.0
2007-07-31 13:10:00,19.66,19.73,19.66,19.72,43700.0,10.4382,10.4753,10.4382,10.47,43700.0
2007-07-31 13:15:00,19.71,19.72,19.67,19.67,30600.0,10.4647,10.47,10.4435,10.4435,30600.0
2007-07-31 13:20:00,19.66,19.67,19.65,19.65,5600.0,10.4382,10.4435,10.4328,10.4328,5600.0
2007-07-31 13:25:00,19.65,19.66,19.63,19.63,18200.0,10.4328,10.4382,10.4222,10.4222,18200.0
2007-07-31 13:30:00,19.64,19.64,19.61,19.63,16800.0,10.4275,10.4275,10.4116,10.4222,16800.0
2007-07-31 13:35:00,19.63,19.64,19.62,19.62,10900.0,10.4222,10.4275,10.4169,10.4169,10900.0
2007-07-31 13:40:00,19.63,19.63,19.6,19.6,31100.0,10.4222,10.4222,10.4063,10.4063,31100.0
2007-07-31 13:45:00,19.6,19.61,19.57,19.6,28600.0,10.4063,10.4116,10.3904,10.4063,28600.0
2007-07-31 13:50:00,19.6,19.6,19.53,19.55,18100.0,10.4063,10.4063,10.3691,10.3798,18100.0
2007-07-31 13:55:00,19.55,19.6,19.55,19.59,23300.0,10.3798,10.4063,10.3798,10.401,23300.0
2007-07-31 14:00:00,19.59,19.63,19.59,19.6,34200.0,10.401,10.4222,10.401,10.4063,34200.0
2007-07-31 14:05:00,19.6,19.62,19.56,19.56,33700.0,10.4063,10.4169,10.3851,10.3851,33700.0
2007-07-31 14:10:00,19.56,19.58,19.56,19.57,24900.0,10.3851,10.3957,10.3851,10.3904,24900.0
2007-07-31 14:15:00,19.58,19.59,19.55,19.55,24600.0,10.3957,10.401,10.3798,10.3798,24600.0
2007-07-31 14:20:00,19.56,19.56,19.48,19.49,84300.0,10.3851,10.3851,10.3426,10.3479,84300.0
2007-07-31 14:25:00,19.49,19.52,19.45,19.49,37500.0,10.3479,10.3638,10.3267,10.3479,37500.0
2007-07-31 14:30:00,19.49,19.49,19.4,19.42,64600.0,10.3479,10.3479,10.3001,10.3107,64600.0
2007-07-31 14:35:00,19.42,19.42,19.37,19.41,58600.0,10.3107,10.3107,10.2842,10.3054,58600.0
2007-07-31 14:40:00,19.41,19.43,19.41,19.43,25100.0,10.3054,10.316,10.3054,10.316,25100.0
2007-07-31 14:45:00,19.43,19.48,19.38,19.47,118300.0,10.316,10.3426,10.2895,10.3373,118300.0
2007-07-31 14:50:00,19.48,19.48,19.43,19.46,48200.0,10.3426,10.3426,10.316,10.332,48200.0
2007-07-31 14:55:00,19.46,19.5,19.43,19.46,41400.0,10.332,10.3532,10.316,10.332,41400.0
2007-07-31 15:00:00,19.45,19.53,19.45,19.5,51300.0,10.3267,10.3691,10.3267,10.3532,51300.0
2007-07-31 15:05:00,19.5,19.52,19.46,19.52,58200.0,10.3532,10.3638,10.332,10.3638,58200.0
2007-07-31 15:10:00,19.52,19.52,19.47,19.49,26100.0,10.3638,10.3638,10.3373,10.3479,26100.0
2007-07-31 15:15:00,19.49,19.49,19.44,19.47,36200.0,10.3479,10.3479,10.3214,10.3373,36200.0
2007-07-31 15:20:00,19.47,19.51,19.47,19.5,92200.0,10.3373,10.3585,10.3373,10.3532,92200.0
2007-07-31 15:25:00,19.49,19.49,19.44,19.44,23800.0,10.3479,10.3479,10.3214,10.3214,23800.0
2007-07-31 15:30:00,19.44,19.46,19.38,19.39,65800.0,10.3214,10.332,10.2895,10.2948,65800.0
2007-07-31 15:35:00,19.38,19.43,19.36,19.37,101800.0,10.2895,10.316,10.2789,10.2842,101800.0
2007-07-31 15:40:00,19.37,19.4,19.31,19.33,105300.0,10.2842,10.3001,10.2523,10.2629,105300.0
2007-07-31 15:45:00,19.32,19.33,19.22,19.26,75200.0,10.2576,10.2629,10.2045,10.2258,75200.0
2007-07-31 15:50:00,19.26,19.31,19.25,19.25,91700.0,10.2258,10.2523,10.2205,10.2205,91700.0
2007-07-31 15:55:00,19.24,19.25,19.2,19.2,162200.0,10.2152,10.2205,10.1939,10.1939,162200.0
2007-08-01 09:30:00,19.05,19.2,19.05,19.11,83400.0,10.1143,10.1939,10.1143,10.1461,83400.0
2007-08-01 09:35:00,19.11,19.21,19.11,19.18,38500.0,10.1461,10.1992,10.1461,10.1833,38500.0
2007-08-01 09:40:00,19.19,19.19,19.09,19.09,30400.0,10.1886,10.1886,10.1355,10.1355,30400.0
2007-08-01 09:45:00,19.1,19.12,19.0,19.03,52600.0,10.1408,10.1515,10.0877,10.1037,52600.0
2007-08-01 09:50:00,19.03,19.15,19.02,19.15,48300.0,10.1037,10.1674,10.0984,10.1674,48300.0
2007-08-01 09:55:00,19.15,19.17,19.09,19.1,36100.0,10.1674,10.178,10.1355,10.1408,36100.0
2007-08-01 10:00:00,19.1,19.24,19.1,19.16,49300.0,10.1408,10.2152,10.1408,10.1727,49300.0
2007-08-01 10:05:00,19.17,19.27,19.14,19.2,58400.0,10.178,10.2311,10.1621,10.1939,58400.0
2007-08-01 10:10:00,19.21,19.32,19.2,19.3,42700.0,10.1992,10.2576,10.1939,10.247,42700.0
2007-08-01 10:15:00,19.31,19.34,19.25,19.33,38200.0,10.2523,10.2683,10.2205,10.2629,38200.0
2007-08-01 10:20:00,19.33,19.35,19.22,19.23,44000.0,10.2629,10.2736,10.2045,10.2099,44000.0
2007-08-01 10:25:00,19.24,19.26,19.17,19.18,43400.0,10.2152,10.2258,10.178,10.1833,43400.0
2007-08-01 10:30:00,19.19,19.22,19.17,19.19,35500.0,10.1886,10.2045,10.178,10.1886,35500.0
2007-08-01 10:35:00,19.18,19.19,19.07,19.1,38300.0,10.1833,10.1886,10.1249,10.1408,38300.0
2007-08-01 10:40:00,19.1,19.15,19.03,19.07,28800.0,10.1408,10.1674,10.1037,10.1249,28800.0
2007-08-01 10:45:00,19.07,19.08,18.99,19.05,41600.0,10.1249,10.1302,10.0824,10.1143,41600.0
2007-08-01 10:50:00,19.06,19.11,19.06,19.08,37700.0,10.1196,10.1461,10.1196,10.1302,37700.0
2007-08-01 10:55:00,19.07,19.11,19.07,19.07,49500.0,10.1249,10.1461,10.1249,10.1249,49500.0
2007-08-01 11:00:00,19.07,19.1,19.01,19.1,66600.0,10.1249,10.1408,10.0931,10.1408,66600.0
2007-08-01 11:05:00,19.1,19.15,19.1,19.12,38800.0,10.1408,10.1674,10.1408,10.1515,38800.0
2007-08-01 11:10:00,19.12,19.22,19.12,19.21,35000.0,10.1515,10.2045,10.1515,10.1992,35000.0
2007-08-01 11:15:00,19.2,19.24,19.18,19.23,30000.0,10.1939,10.2152,10.1833,10.2099,30000.0
2007-08-01 11:20:00,19.24,19.24,19.16,19.16,31900.0,10.2152,10.2152,10.1727,10.1727,31900.0
2007-08-01 11:25:00,19.16,19.16,19.13,19.14,45000.0,10.1727,10.1727,10.1568,10.1621,45000.0
2007-08-01 11:30:00,19.14,19.17,19.13,19.17,23300.0,10.1621,10.178,10.1568,10.178,23300.0
2007-08-01 11:35:00,19.16,19.19,19.15,19.19,31100.0,10.1727,10.1886,10.1674,10.1886,31100.0
2007-08-01 11:40:00,19.2,19.2,19.17,19.18,15500.0,10.1939,10.1939,10.178,10.1833,15500.0
2007-08-01 11:45:00,19.18,19.19,19.16,19.18,29300.0,10.1833,10.1886,10.1727,10.1833,29300.0
2007-08-01 11:50:00,19.18,19.19,19.14,19.19,22700.0,10.1833,10.1886,10.1621,10.1886,22700.0
2007-08-01 11:55:00,19.19,19.26,19.19,19.26,29100.0,10.1886,10.2258,10.1886,10.2258,29100.0
2007-08-01 12:00:00,19.26,19.26,19.18,19.18,31100.0,10.2258,10.2258,10.1833,10.1833,31100.0
2007-08-01 12:05:00,19.19,19.22,19.18,19.22,28400.0,10.1886,10.2045,10.1833,10.2045,28400.0
2007-08-01 12:10:00,19.22,19.27,19.22,19.26,28300.0,10.2045,10.2311,10.2045,10.2258,28300.0
2007-08-01 12:15:00,19.26,19.37,19.26,19.34,24600.0,10.2258,10.2842,10.2258,10.2683,24600.0
2007-08-01 12:20:00,19.34,19.34,19.31,19.31,13300.0,10.2683,10.2683,10.2523,10.2523,13300.0
2007-08-01 12:25:00,19.31,19.33,19.29,19.33,14700.0,10.2523,10.2629,10.2417,10.2629,14700.0
2007-08-01 12:30:00,19.33,19.35,19.33,19.35,13600.0,10.2629,10.2736,10.2629,10.2736,13600.0
2007-08-01 12:35:00,19.35,19.37,19.33,19.34,19800.0,10.2736,10.2842,10.2629,10.2683,19800.0
2007-08-01 12:40:00,19.34,19.34,19.29,19.29,14100.0,10.2683,10.2683,10.2417,10.2417,14100.0
2007-08-01 12:45:00,19.29,19.31,19.28,19.29,19500.0,10.2417,10.2523,10.2364,10.2417,19500.0
2007-08-01 12:50:00,19.3,19.3,19.24,19.25,24900.0,10.247,10.247,10.2152,10.2205,24900.0
2007-08-01 12:55:00,19.25,19.26,19.25,19.26,28300.0,10.2205,10.2258,10.2205,10.2258,28300.0
2007-08-01 13:00:00,19.26,19.26,19.19,19.2,23600.0,10.2258,10.2258,10.1886,10.1939,23600.0
2007-08-01 13:05:00,19.19,19.2,19.16,19.17,21800.0,10.1886,10.1939,10.1727,10.178,21800.0
2007-08-01 13:10:00,19.17,19.18,19.16,19.18,17700.0,10.178,10.1833,10.1727,10.1833,17700.0
2007-08-01 13:15:00,19.18,19.18,19.09,19.09,57700.0,10.1833,10.1833,10.1355,10.1355,57700.0
2007-08-01 13:20:00,19.1,19.12,19.03,19.04,41000.0,10.1408,10.1515,10.1037,10.109,41000.0
2007-08-01 13:25:00,19.04,19.07,19.03,19.05,35600.0,10.109,10.1249,10.1037,10.1143,35600.0
2007-08-01 13:30:00,19.05,19.08,19.05,19.06,41400.0,10.1143,10.1302,10.1143,10.1196,41400.0
2007-08-01 13:35:00,19.06,19.07,19.04,19.04,37700.0,10.1196,10.1249,10.109,10.109,37700.0
2007-08-01 13:40:00,19.04,19.08,19.04,19.04,79600.0,10.109,10.1302,10.109,10.109,79600.0
2007-08-01 13:45:00,19.04,19.06,19.01,19.06,26000.0,10.109,10.1196,10.0931,10.1196,26000.0
2007-08-01 13:50:00,19.06,19.07,19.04,19.06,29700.0,10.1196,10.1249,10.109,10.1196,29700.0
2007-08-01 13:55:00,19.06,19.09,19.05,19.07,28600.0,10.1196,10.1355,10.1143,10.1249,28600.0
2007-08-01 14:00:00,19.07,19.09,19.04,19.09,32100.0,10.1249,10.1355,10.109,10.1355,32100.0
2007-08-01 14:05:00,19.09,19.11,19.05,19.08,41300.0,10.1355,10.1461,10.1143,10.1302,41300.0
2007-08-01 14:10:00,19.08,19.09,19.07,19.08,22300.0,10.1302,10.1355,10.1249,10.1302,22300.0
2007-08-01 14:15:00,19.08,19.09,19.05,19.07,33800.0,10.1302,10.1355,10.1143,10.1249,33800.0
2007-08-01 14:20:00,19.07,19.11,19.07,19.1,25400.0,10.1249,10.1461,10.1249,10.1408,25400.0
2007-08-01 14:25:00,19.1,19.1,19.07,19.09,39600.0,10.1408,10.1408,10.1249,10.1355,39600.0
2007-08-01 14:30:00,19.09,19.16,19.09,19.12,44500.0,10.1355,10.1727,10.1355,10.1515,44500.0
2007-08-01 14:35:00,19.11,19.14,19.08,19.08,29100.0,10.1461,10.1621,10.1302,10.1302,29100.0
2007-08-01 14:40:00,19.08,19.1,19.02,19.02,25700.0,10.1302,10.1408,10.0984,10.0984,25700.0
2007-08-01 14:45:00,19.02,19.05,19.0,19.03,62500.0,10.0984,10.1143,10.0877,10.1037,62500.0
2007-08-01 14:50:00,19.03,19.03,18.98,18.99,44500.0,10.1037,10.1037,10.0771,10.0824,44500.0
2007-08-01 14:55:00,18.99,19.0,18.91,18.95,61300.0,10.0824,10.0877,10.04,10.0612,61300.0
2007-08-01 15:00:00,18.96,19.01,18.96,18.97,54600.0,10.0665,10.0931,10.0665,10.0718,54600.0
2007-08-01 15:05:00,18.96,18.99,18.93,18.94,43900.0,10.0665,10.0824,10.0506,10.0559,43900.0
2007-08-01 15:10:00,18.95,19.0,18.91,19.0,62700.0,10.0612,10.0877,10.04,10.0877,62700.0
2007-08-01 15:15:00,19.0,19.01,18.94,18.96,32400.0,10.0877,10.0931,10.0559,10.0665,32400.0
2007-08-01 15:20:00,18.96,18.97,18.92,18.96,53400.0,10.0665,10.0718,10.0453,10.0665,53400.0
2007-08-01 15:25:00,18.96,19.04,18.93,19.03,60400.0,10.0665,10.109,10.0506,10.1037,60400.0
2007-08-01 15:30:00,19.03,19.07,18.99,19.0,67300.0,10.1037,10.1249,10.0824,10.0877,67300.0
2007-08-01 15:35:00,19.0,19.05,18.99,19.04,93200.0,10.0877,10.1143,10.0824,10.109,93200.0
2007-08-01 15:40:00,19.05,19.09,19.02,19.09,111500.0,10.1143,10.1355,10.0984,10.1355,111500.0
2007-08-01 15:45:00,19.09,19.11,19.07,19.1,103300.0,10.1355,10.1461,10.1249,10.1408,103300.0
2007-08-01 15:50:00,19.1,19.25,19.09,19.24,153700.0,10.1408,10.2205,10.1355,10.2152,153700.0
2007-08-01 15:55:00,19.24,19.32,19.12,19.29,288600.0,10.2152,10.2576,10.1515,10.2417,288600.0
2007-08-02 09:30:00,19.42,19.44,19.3,19.4,100900.0,10.3107,10.3214,10.247,10.3001,100900.0
2007-08-02 09:35:00,19.41,19.44,19.4,19.44,35200.0,10.3054,10.3214,10.3001,10.3214,35200.0
2007-08-02 09:40:00,19.43,19.5,19.43,19.5,31700.0,10.316,10.3532,10.316,10.3532,31700.0
2007-08-02 09:45:00,19.49,19.52,19.49,19.52,29700.0,10.3479,10.3638,10.3479,10.3638,29700.0
2007-08-02 09:50:00,19.53,19.58,19.53,19.57,47400.0,10.3691,10.3957,10.3691,10.3904,47400.0
2007-08-02 09:55:00,19.58,19.59,19.56,19.59,39400.0,10.3957,10.401,10.3851,10.401,39400.0
2007-08-02 10:00:00,19.59,19.59,19.55,19.55,34900.0,10.401,10.401,10.3798,10.3798,34900.0
2007-08-02 10:05:00,19.56,19.56,19.43,19.45,62900.0,10.3851,10.3851,10.316,10.3267,62900.0
2007-08-02 10:10:00,19.45,19.47,19.44,19.47,18700.0,10.3267,10.3373,10.3214,10.3373,18700.0
2007-08-02 10:15:00,19.47,19.5,19.44,19.44,25100.0,10.3373,10.3532,10.3214,10.3214,25100.0
2007-08-02 10:20:00,19.44,19.44,19.34,19.37,171800.0,10.3214,10.3214,10.2683,10.2842,171800.0
2007-08-02 10:25:00,19.38,19.39,19.32,19.39,28000.0,10.2895,10.2948,10.2576,10.2948,28000.0
2007-08-02 10:30:00,19.38,19.45,19.37,19.38,43700.0,10.2895,10.3267,10.2842,10.2895,43700.0
2007-08-02 10:35:00,19.38,19.41,19.37,19.39,22900.0,10.2895,10.3054,10.2842,10.2948,22900.0
2007-08-02 10:40:00,19.38,19.4,19.35,19.37,61500.0,10.2895,10.3001,10.2736,10.2842,61500.0
2007-08-02 10:45:00,19.37,19.37,19.33,19.34,87300.0,10.2842,10.2842,10.2629,10.2683,87300.0
2007-08-02 10:50:00,19.34,19.36,19.33,19.35,21300.0,10.2683,10.2789,10.2629,10.2736,21300.0
2007-08-02 10:55:00,19.35,19.36,19.32,19.32,20300.0,10.2736,10.2789,10.2576,10.2576,20300.0
2007-08-02 11:00:00,19.33,19.33,19.23,19.26,30700.0,10.2629,10.2629,10.2099,10.2258,30700.0
2007-08-02 11:05:00,19.25,19.27,19.24,19.25,29200.0,10.2205,10.2311,10.2152,10.2205,29200.0
2007-08-02 11:10:00,19.25,19.26,19.22,19.25,18800.0,10.2205,10.2258,10.2045,10.2205,18800.0
2007-08-02 11:15:00,19.24,19.28,19.24,19.28,16600.0,10.2152,10.2364,10.2152,10.2364,16600.0
2007-08-02 11:20:00,19.28,19.3,19.25,19.29,37800.0,10.2364,10.247,10.2205,10.2417,37800.0
2007-08-02 11:25:00,19.3,19.31,19.28,19.31,12700.0,10.247,10.2523,10.2364,10.2523,12700.0
2007-08-02 11:30:00,19.31,19.31,19.25,19.28,155900.0,10.2523,10.2523,10.2205,10.2364,155900.0
2007-08-02 11:35:00,19.28,19.29,19.26,19.26,18000.0,10.2364,10.2417,10.2258,10.2258,18000.0
2007-08-02 11:40:00,19.27,19.27,19.25,19.25,10900.0,10.2311,10.2311,10.2205,10.2205,10900.0
2007-08-02 11:45:00,19.26,19.26,19.24,19.26,22300.0,10.2258,10.2258,10.2152,10.2258,22300.0
2007-08-02 11:50:00,19.26,19.29,19.26,19.27,49200.0,10.2258,10.2417,10.2258,10.2311,49200.0
2007-08-02 11:55:00,19.27,19.3,19.26,19.29,86300.0,10.2311,10.247,10.2258,10.2417,86300.0
2007-08-02 12:00:00,19.29,19.31,19.29,19.29,19200.0,10.2417,10.2523,10.2417,10.2417,19200.0
2007-08-02 12:05:00,19.28,19.32,19.28,19.32,27800.0,10.2364,10.2576,10.2364,10.2576,27800.0
2007-08-02 12:10:00,19.32,19.34,19.31,19.34,29300.0,10.2576,10.2683,10.2523,10.2683,29300.0
2007-08-02 12:15:00,19.34,19.34,19.3,19.3,23100.0,10.2683,10.2683,10.247,10.247,23100.0
2007-08-02 12:20:00,19.3,19.3,19.28,19.29,5000.0,10.247,10.247,10.2364,10.2417,5000.0
2007-08-02 12:25:00,19.28,19.29,19.28,19.29,4100.0,10.2364,10.2417,10.2364,10.2417,4100.0
2007-08-02 12:30:00,19.29,19.29,19.28,19.28,6800.0,10.2417,10.2417,10.2364,10.2364,6800.0
2007-08-02 12:35:00,19.28,19.29,19.28,19.29,3400.0,10.2364,10.2417,10.2364,10.2417,3400.0
2007-08-02 12:40:00,19.28,19.29,19.24,19.24,12000.0,10.2364,10.2417,10.2152,10.2152,12000.0
2007-08-02 12:45:00,19.24,19.27,19.24,19.27,16400.0,10.2152,10.2311,10.2152,10.2311,16400.0
2007-08-02 12:50:00,19.26,19.26,19.24,19.24,10200.0,10.2258,10.2258,10.2152,10.2152,10200.0
2007-08-02 12:55:00,19.25,19.25,19.23,19.23,155600.0,10.2205,10.2205,10.2099,10.2099,155600.0
2007-08-02 13:00:00,19.23,19.23,19.18,19.18,43300.0,10.2099,10.2099,10.1833,10.1833,43300.0
2007-08-02 13:05:00,19.18,19.18,19.1,19.15,41600.0,10.1833,10.1833,10.1408,10.1674,41600.0
2007-08-02 13:10:00,19.15,19.18,19.15,19.15,18900.0,10.1674,10.1833,10.1674,10.1674,18900.0
2007-08-02 13:15:00,19.16,19.17,19.1,19.16,28200.0,10.1727,10.178,10.1408,10.1727,28200.0
2007-08-02 13:20:00,19.16,19.16,19.1,19.13,23500.0,10.1727,10.1727,10.1408,10.1568,23500.0
2007-08-02 13:25:00,19.13,19.16,19.12,19.15,31600.0,10.1568,10.1727,10.1515,10.1674,31600.0
2007-08-02 13:30:00,19.15,19.25,19.15,19.25,16900.0,10.1674,10.2205,10.1674,10.2205,16900.0
2007-08-02 13:35:00,19.24,19.25,19.15,19.16,48800.0,10.2152,10.2205,10.1674,10.1727,48800.0
2007-08-02 13:40:00,19.16,19.18,19.14,19.18,23800.0,10.1727,10.1833,10.1621,10.1833,23800.0
2007-08-02 13:45:00,19.18,19.18,19.15,19.15,21400.0,10.1833,10.1833,10.1674,10.1674,21400.0
2007-08-02 13:50:00,19.15,19.19,19.13,19.19,31500.0,10.1674,10.1886,10.1568,10.1886,31500.0
2007-08-02 13:55:00,19.2,19.2,19.17,19.17,14700.0,10.1939,10.1939,10.178,10.178,14700.0
2007-08-02 14:00:00,19.18,19.23,19.18,19.21,37000.0,10.1833,10.2099,10.1833,10.1992,37000.0
2007-08-02 14:05:00,19.22,19.22,19.2,19.21,10600.0,10.2045,10.2045,10.1939,10.1992,10600.0
2007-08-02 14:10:00,19.21,19.21,19.17,19.19,21300.0,10.1992,10.1992,10.178,10.1886,21300.0
2007-08-02 14:15:00,19.19,19.2,19.16,19.17,19900.0,10.1886,10.1939,10.1727,10.178,19900.0
2007-08-02 14:20:00,19.17,19.18,19.17,19.17,6700.0,10.178,10.1833,10.178,10.178,6700.0
2007-08-02 14:25:00,19.17,19.17,19.15,19.15,40200.0,10.178,10.178,10.1674,10.1674,40200.0
2007-08-02 14:30:00,19.15,19.2,19.15,19.15,26400.0,10.1674,10.1939,10.1674,10.1674,26400.0
2007-08-02 14:35:00,19.15,19.16,19.13,19.13,40400.0,10.1674,10.1727,10.1568,10.1568,40400.0
2007-08-02 14:40:00,19.13,19.16,19.11,19.14,74500.0,10.1568,10.1727,10.1461,10.1621,74500.0
2007-08-02 14:45:00,19.14,19.17,19.14,19.16,38500.0,10.1621,10.178,10.1621,10.1727,38500.0
2007-08-02 14:50:00,19.17,19.18,19.15,19.15,25900.0,10.178,10.1833,10.1674,10.1674,25900.0
2007-08-02 14:55:00,19.15,19.16,19.1,19.11,42200.0,10.1674,10.1727,10.1408,10.1461,42200.0
2007-08-02 15:00:00,19.11,19.16,19.1,19.16,39700.0,10.1461,10.1727,10.1408,10.1727,39700.0
2007-08-02 15:05:00,19.16,19.2,19.15,19.2,62900.0,10.1727,10.1939,10.1674,10.1939,62900.0
2007-08-02 15:10:00,19.2,19.21,19.18,19.19,64300.0,10.1939,10.1992,10.1833,10.1886,64300.0
2007-08-02 15:15:00,19.19,19.2,19.17,19.17,35900.0,10.1886,10.1939,10.178,10.178,35900.0
2007-08-02 15:20:00,19.17,19.21,19.17,19.21,28600.0,10.178,10.1992,10.178,10.1992,28600.0
2007-08-02 15:25:00,19.21,19.32,19.2,19.32,32500.0,10.1992,10.2576,10.1939,10.2576,32500.0
2007-08-02 15:30:00,19.31,19.32,19.27,19.28,66300.0,10.2523,10.2576,10.2311,10.2364,66300.0
2007-08-02 15:35:00,19.27,19.29,19.24,19.26,58400.0,10.2311,10.2417,10.2152,10.2258,58400.0
2007-08-02 15:40:00,19.27,19.27,19.23,19.24,54500.0,10.2311,10.2311,10.2099,10.2152,54500.0
2007-08-02 15:45:00,19.24,19.25,19.21,19.25,41900.0,10.2152,10.2205,10.1992,10.2205,41900.0
2007-08-02 15:50:00,19.25,19.27,19.21,19.22,80800.0,10.2205,10.2311,10.1992,10.2045,80800.0
2007-08-02 15:55:00,19.22,19.26,19.22,19.26,53900.0,10.2045,10.2258,10.2045,10.2258,53900.0
2007-08-03 09:30:00,19.3,19.33,19.16,19.2,50500.0,10.247,10.2629,10.1727,10.1939,50500.0
2007-08-03 09:35:00,19.23,19.23,19.16,19.18,129900.0,10.2099,10.2099,10.1727,10.1833,129900.0
2007-08-03 09:40:00,19.18,19.23,19.18,19.19,22100.0,10.1833,10.2099,10.1833,10.1886,22100.0
2007-08-03 09:45:00,19.18,19.21,19.15,19.15,51300.0,10.1833,10.1992,10.1674,10.1674,51300.0
2007-08-03 09:50:00,19.16,19.16,19.13,19.14,24200.0,10.1727,10.1727,10.1568,10.1621,24200.0
2007-08-03 09:55:00,19.14,19.14,19.05,19.05,30000.0,10.1621,10.1621,10.1143,10.1143,30000.0
2007-08-03 10:00:00,19.06,19.06,19.0,19.02,48200.0,10.1196,10.1196,10.0877,10.0984,48200.0
2007-08-03 10:05:00,19.01,19.02,18.96,19.0,71700.0,10.0931,10.0984,10.0665,10.0877,71700.0
2007-08-03 10:10:00,19.0,19.01,18.99,19.0,43000.0,10.0877,10.0931,10.0824,10.0877,43000.0
2007-08-03 10:15:00,19.0,19.0,18.98,19.0,33000.0,10.0877,10.0877,10.0771,10.0877,33000.0
2007-08-03 10:20:00,19.0,19.0,18.96,19.0,26200.0,10.0877,10.0877,10.0665,10.0877,26200.0
2007-08-03 10:25:00,19.0,19.02,18.99,19.0,40700.0,10.0877,10.0984,10.0824,10.0877,40700.0
2007-08-03 10:30:00,18.99,19.0,18.93,18.93,104700.0,10.0824,10.0877,10.0506,10.0506,104700.0
2007-08-03 10:35:00,18.92,18.95,18.87,18.87,118500.0,10.0453,10.0612,10.0187,10.0187,118500.0
2007-08-03 10:40:00,18.87,18.95,18.75,18.75,167500.0,10.0187,10.0612,9.955,9.955,167500.0
2007-08-03 10:45:00,18.76,18.77,18.73,18.75,54800.0,9.9603,9.9656,9.9444,9.955,54800.0
2007-08-03 10:50:00,18.75,18.81,18.74,18.81,101200.0,9.955,9.9869,9.9497,9.9869,101200.0
2007-08-03 10:55:00,18.81,18.82,18.75,18.75,66900.0,9.9869,9.9922,9.955,9.955,66900.0
2007-08-03 11:00:00,18.76,18.76,18.74,18.76,77700.0,9.9603,9.9603,9.9497,9.9603,77700.0
2007-08-03 11:05:00,18.76,18.76,18.74,18.75,52800.0,9.9603,9.9603,9.9497,9.955,52800.0
2007-08-03 11:10:00,18.75,18.75,18.69,18.72,120600.0,9.955,9.955,9.9232,9.9391,120600.0
2007-08-03 11:15:00,18.71,18.71,18.65,18.67,80300.0,9.9338,9.9338,9.9019,9.9125,80300.0
2007-08-03 11:20:00,18.67,18.74,18.67,18.7,68000.0,9.9125,9.9497,9.9125,9.9285,68000.0
2007-08-03 11:25:00,18.7,18.75,18.69,18.75,58800.0,9.9285,9.955,9.9232,9.955,58800.0
2007-08-03 11:30:00,18.75,18.75,18.72,18.72,29200.0,9.955,9.955,9.9391,9.9391,29200.0
2007-08-03 11:35:00,18.73,18.76,18.73,18.75,70100.0,9.9444,9.9603,9.9444,9.955,70100.0
2007-08-03 11:40:00,18.76,18.76,18.73,18.73,33500.0,9.9603,9.9603,9.9444,9.9444,33500.0
2007-08-03 11:45:00,18.73,18.78,18.73,18.77,66400.0,9.9444,9.9709,9.9444,9.9656,66400.0
2007-08-03 11:50:00,18.78,18.78,18.75,18.77,95600.0,9.9709,9.9709,9.955,9.9656,95600.0
2007-08-03 11:55:00,18.76,18.77,18.74,18.75,60400.0,9.9603,9.9656,9.9497,9.955,60400.0
2007-08-03 12:00:00,18.75,18.77,18.75,18.76,70000.0,9.955,9.9656,9.955,9.9603,70000.0
2007-08-03 12:05:00,18.76,18.77,18.73,18.77,68600.0,9.9603,9.9656,9.9444,9.9656,68600.0
2007-08-03 12:10:00,18.77,18.77,18.73,18.75,126700.0,9.9656,9.9656,9.9444,9.955,126700.0
2007-08-03 12:15:00,18.75,18.78,18.73,18.73,89400.0,9.955,9.9709,9.9444,9.9444,89400.0
2007-08-03 12:20:00,18.72,18.75,18.7,18.7,43100.0,9.9391,9.955,9.9285,9.9285,43100.0
2007-08-03 12:25:00,18.7,18.71,18.68,18.69,13000.0,9.9285,9.9338,9.9178,9.9232,13000.0
2007-08-03 12:30:00,18.68,18.68,18.66,18.67,35600.0,9.9178,9.9178,9.9072,9.9125,35600.0
2007-08-03 12:35:00,18.67,18.69,18.66,18.68,60500.0,9.9125,9.9232,9.9072,9.9178,60500.0
2007-08-03 12:40:00,18.68,18.69,18.68,18.69,9200.0,9.9178,9.9232,9.9178,9.9232,9200.0
2007-08-03 12:45:00,18.69,18.69,18.68,18.68,92700.0,9.9232,9.9232,9.9178,9.9178,92700.0
2007-08-03 12:50:00,18.69,18.74,18.68,18.68,81900.0,9.9232,9.9497,9.9178,9.9178,81900.0
2007-08-03 12:55:00,18.68,18.68,18.65,18.67,35400.0,9.9178,9.9178,9.9019,9.9125,35400.0
2007-08-03 13:00:00,18.67,18.82,18.66,18.67,206000.0,9.9125,9.9922,9.9072,9.9125,206000.0
2007-08-03 13:05:00,18.67,18.68,18.66,18.67,29900.0,9.9125,9.9178,9.9072,9.9125,29900.0
2007-08-03 13:10:00,18.67,18.67,18.66,18.66,14600.0,9.9125,9.9125,9.9072,9.9072,14600.0
2007-08-03 13:15:00,18.66,18.68,18.66,18.67,45800.0,9.9072,9.9178,9.9072,9.9125,45800.0
2007-08-03 13:20:00,18.67,18.67,18.65,18.65,30400.0,9.9125,9.9125,9.9019,9.9019,30400.0
2007-08-03 13:25:00,18.66,18.66,18.64,18.65,61000.0,9.9072,9.9072,9.8966,9.9019,61000.0
2007-08-03 13:30:00,18.64,18.64,18.62,18.63,12300.0,9.8966,9.8966,9.886,9.8913,12300.0
2007-08-03 13:35:00,18.63,18.63,18.6,18.6,33300.0,9.8913,9.8913,9.8754,9.8754,33300.0
2007-08-03 13:40:00,18.6,18.64,18.6,18.64,40100.0,9.8754,9.8966,9.8754,9.8966,40100.0
2007-08-03 13:45:00,18.64,18.64,18.6,18.6,46100.0,9.8966,9.8966,9.8754,9.8754,46100.0
2007-08-03 13:50:00,18.6,18.61,18.59,18.59,40000.0,9.8754,9.8807,9.8701,9.8701,40000.0
2007-08-03 13:55:00,18.59,18.6,18.58,18.58,54400.0,9.8701,9.8754,9.8647,9.8647,54400.0
2007-08-03 14:00:00,18.59,18.61,18.58,18.61,103700.0,9.8701,9.8807,9.8647,9.8807,103700.0
2007-08-03 14:05:00,18.6,18.6,18.56,18.57,65500.0,9.8754,9.8754,9.8541,9.8594,65500.0
2007-08-03 14:10:00,18.56,18.57,18.5,18.5,59800.0,9.8541,9.8594,9.8223,9.8223,59800.0
2007-08-03 14:15:00,18.51,18.52,18.44,18.47,142000.0,9.8276,9.8329,9.7904,9.8063,142000.0
2007-08-03 14:20:00,18.47,18.48,18.4,18.4,158700.0,9.8063,9.8117,9.7692,9.7692,158700.0
2007-08-03 14:25:00,18.4,18.4,18.28,18.28,96200.0,9.7692,9.7692,9.7055,9.7055,96200.0
2007-08-03 14:30:00,18.28,18.3,18.26,18.28,149000.0,9.7055,9.7161,9.6949,9.7055,149000.0
2007-08-03 14:35:00,18.28,18.31,18.26,18.27,132400.0,9.7055,9.7214,9.6949,9.7002,132400.0
2007-08-03 14:40:00,18.27,18.3,18.27,18.29,63100.0,9.7002,9.7161,9.7002,9.7108,63100.0
2007-08-03 14:45:00,18.28,18.28,18.17,18.18,175300.0,9.7055,9.7055,9.6471,9.6524,175300.0
2007-08-03 14:50:00,18.18,18.22,18.17,18.19,152800.0,9.6524,9.6736,9.6471,9.6577,152800.0
2007-08-03 14:55:00,18.18,18.21,18.17,18.17,76000.0,9.6524,9.6683,9.6471,9.6471,76000.0
2007-08-03 15:00:00,18.17,18.2,18.06,18.09,395400.0,9.6471,9.663,9.5887,9.6046,395400.0
2007-08-03 15:05:00,18.09,18.11,18.07,18.07,140700.0,9.6046,9.6152,9.594,9.594,140700.0
2007-08-03 15:10:00,18.07,18.34,18.07,18.08,463200.0,9.594,9.7373,9.594,9.5993,463200.0
2007-08-03 15:15:00,18.09,18.1,18.04,18.07,130900.0,9.6046,9.6099,9.578,9.594,130900.0
2007-08-03 15:20:00,18.08,18.08,17.99,17.99,111100.0,9.5993,9.5993,9.5515,9.5515,111100.0
2007-08-03 15:25:00,17.99,18.01,17.94,17.94,122000.0,9.5515,9.5621,9.525,9.525,122000.0
2007-08-03 15:30:00,17.94,18.0,17.94,17.99,195400.0,9.525,9.5568,9.525,9.5515,195400.0
2007-08-03 15:35:00,18.0,18.01,17.96,18.0,326100.0,9.5568,9.5621,9.5356,9.5568,326100.0
2007-08-03 15:40:00,17.99,18.01,17.95,18.01,222100.0,9.5515,9.5621,9.5303,9.5621,222100.0
2007-08-03 15:45:00,18.01,18.01,17.99,18.0,187100.0,9.5621,9.5621,9.5515,9.5568,187100.0
2007-08-03 15:50:00,18.01,18.01,18.0,18.01,403500.0,9.5621,9.5621,9.5568,9.5621,403500.0
2007-08-03 15:55:00,18.0,18.06,17.99,17.99,550200.0,9.5568,9.5887,9.5515,9.5515,550200.0
2007-08-06 09:30:00,18.12,18.2,18.03,18.03,69800.0,9.6205,9.663,9.5727,9.5727,69800.0
2007-08-06 09:35:00,18.03,18.05,18.0,18.01,47300.0,9.5727,9.5834,9.5568,9.5621,47300.0
2007-08-06 09:40:00,18.01,18.05,17.91,17.91,73900.0,9.5621,9.5834,9.509,9.509,73900.0
2007-08-06 09:45:00,17.92,17.92,17.81,17.82,63200.0,9.5143,9.5143,9.4559,9.4612,63200.0
2007-08-06 09:50:00,17.82,17.83,17.69,17.7,139100.0,9.4612,9.4665,9.3922,9.3975,139100.0
2007-08-06 09:55:00,17.7,17.73,17.65,17.68,97300.0,9.3975,9.4135,9.371,9.3869,97300.0
2007-08-06 10:00:00,17.68,17.73,17.67,17.72,95100.0,9.3869,9.4135,9.3816,9.4081,95100.0
2007-08-06 10:05:00,17.72,17.74,17.71,17.73,102700.0,9.4081,9.4188,9.4028,9.4135,102700.0
2007-08-06 10:10:00,17.73,17.73,17.7,17.71,181600.0,9.4135,9.4135,9.3975,9.4028,181600.0
2007-08-06 10:15:00,17.72,17.74,17.68,17.68,70000.0,9.4081,9.4188,9.3869,9.3869,70000.0
2007-08-06 10:20:00,17.68,17.7,17.66,17.66,68800.0,9.3869,9.3975,9.3763,9.3763,68800.0
2007-08-06 10:25:00,17.66,17.67,17.64,17.66,36700.0,9.3763,9.3816,9.3657,9.3763,36700.0
2007-08-06 10:30:00,17.66,17.7,17.65,17.69,91500.0,9.3763,9.3975,9.371,9.3922,91500.0
2007-08-06 10:35:00,17.69,17.78,17.68,17.77,55000.0,9.3922,9.44,9.3869,9.4347,55000.0
2007-08-06 10:40:00,17.76,17.77,17.65,17.75,56100.0,9.4294,9.4347,9.371,9.4241,56100.0
2007-08-06 10:45:00,17.75,17.76,17.7,17.72,54100.0,9.4241,9.4294,9.3975,9.4081,54100.0
2007-08-06 10:50:00,17.72,17.73,17.66,17.7,35900.0,9.4081,9.4135,9.3763,9.3975,35900.0
2007-08-06 10:55:00,17.69,17.69,17.63,17.64,69600.0,9.3922,9.3922,9.3604,9.3657,69600.0
2007-08-06 11:00:00,17.63,17.72,17.63,17.72,92800.0,9.3604,9.4081,9.3604,9.4081,92800.0
2007-08-06 11:05:00,17.72,17.74,17.68,17.7,88700.0,9.4081,9.4188,9.3869,9.3975,88700.0
2007-08-06 11:10:00,17.71,17.74,17.7,17.73,58900.0,9.4028,9.4188,9.3975,9.4135,58900.0
2007-08-06 11:15:00,17.73,17.75,17.71,17.75,57400.0,9.4135,9.4241,9.4028,9.4241,57400.0
2007-08-06 11:20:00,17.75,17.8,17.74,17.79,32500.0,9.4241,9.4506,9.4188,9.4453,32500.0
2007-08-06 11:25:00,17.8,17.8,17.77,17.78,53500.0,9.4506,9.4506,9.4347,9.44,53500.0
2007-08-06 11:30:00,17.78,17.85,17.78,17.83,54700.0,9.44,9.4772,9.44,9.4665,54700.0
2007-08-06 11:35:00,17.84,17.84,17.81,17.82,17800.0,9.4719,9.4719,9.4559,9.4612,17800.0
2007-08-06 11:40:00,17.81,17.85,17.81,17.85,14300.0,9.4559,9.4772,9.4559,9.4772,14300.0
2007-08-06 11:45:00,17.85,17.98,17.85,17.98,30100.0,9.4772,9.5462,9.4772,9.5462,30100.0
2007-08-06 11:50:00,17.98,18.05,17.98,18.05,54000.0,9.5462,9.5834,9.5462,9.5834,54000.0
2007-08-06 11:55:00,18.05,18.1,18.05,18.09,48800.0,9.5834,9.6099,9.5834,9.6046,48800.0
2007-08-06 12:00:00,18.09,18.1,18.07,18.08,67200.0,9.6046,9.6099,9.594,9.5993,67200.0
2007-08-06 12:05:00,18.09,18.09,18.05,18.08,71500.0,9.6046,9.6046,9.5834,9.5993,71500.0
2007-08-06 12:10:00,18.08,18.1,18.07,18.08,53200.0,9.5993,9.6099,9.594,9.5993,53200.0
2007-08-06 12:15:00,18.08,18.08,18.04,18.04,38100.0,9.5993,9.5993,9.578,9.578,38100.0
2007-08-06 12:20:00,18.04,18.05,18.01,18.01,35600.0,9.578,9.5834,9.5621,9.5621,35600.0
2007-08-06 12:25:00,18.01,18.05,18.01,18.05,36100.0,9.5621,9.5834,9.5621,9.5834,36100.0
2007-08-06 12:30:00,18.05,18.1,18.05,18.06,50900.0,9.5834,9.6099,9.5834,9.5887,50900.0
2007-08-06 12:35:00,18.06,18.15,18.06,18.15,27200.0,9.5887,9.6364,9.5887,9.6364,27200.0
2007-08-06 12:40:00,18.15,18.17,18.14,18.16,40400.0,9.6364,9.6471,9.6311,9.6418,40400.0
2007-08-06 12:45:00,18.16,18.21,18.16,18.19,34500.0,9.6418,9.6683,9.6418,9.6577,34500.0
2007-08-06 12:50:00,18.2,18.23,18.19,18.23,25000.0,9.663,9.6789,9.6577,9.6789,25000.0
2007-08-06 12:55:00,18.22,18.23,18.19,18.19,43600.0,9.6736,9.6789,9.6577,9.6577,43600.0
2007-08-06 13:00:00,18.19,18.2,18.18,18.19,18400.0,9.6577,9.663,9.6524,9.6577,18400.0
2007-08-06 13:05:00,18.19,18.2,18.11,18.12,47900.0,9.6577,9.663,9.6152,9.6205,47900.0
2007-08-06 13:10:00,18.12,18.13,18.11,18.12,53800.0,9.6205,9.6258,9.6152,9.6205,53800.0
2007-08-06 13:15:00,18.13,18.19,18.12,18.19,101500.0,9.6258,9.6577,9.6205,9.6577,101500.0
2007-08-06 13:20:00,18.19,18.24,18.17,18.2,216800.0,9.6577,9.6842,9.6471,9.663,216800.0
2007-08-06 13:25:00,18.21,18.25,18.2,18.25,156000.0,9.6683,9.6895,9.663,9.6895,156000.0
2007-08-06 13:30:00,18.25,18.29,18.25,18.26,61600.0,9.6895,9.7108,9.6895,9.6949,61600.0
2007-08-06 13:35:00,18.25,18.27,18.25,18.27,39400.0,9.6895,9.7002,9.6895,9.7002,39400.0
2007-08-06 13:40:00,18.27,18.29,18.23,18.23,109400.0,9.7002,9.7108,9.6789,9.6789,109400.0
2007-08-06 13:45:00,18.23,18.26,18.2,18.22,83900.0,9.6789,9.6949,9.663,9.6736,83900.0
2007-08-06 13:50:00,18.21,18.25,18.21,18.25,137300.0,9.6683,9.6895,9.6683,9.6895,137300.0
2007-08-06 13:55:00,18.24,18.27,18.23,18.27,103600.0,9.6842,9.7002,9.6789,9.7002,103600.0
2007-08-06 14:00:00,18.26,18.28,18.24,18.24,146600.0,9.6949,9.7055,9.6842,9.6842,146600.0
2007-08-06 14:05:00,18.24,18.3,18.22,18.3,126900.0,9.6842,9.7161,9.6736,9.7161,126900.0
2007-08-06 14:10:00,18.3,18.31,18.26,18.28,215800.0,9.7161,9.7214,9.6949,9.7055,215800.0
2007-08-06 14:15:00,18.29,18.38,18.28,18.37,44300.0,9.7108,9.7586,9.7055,9.7533,44300.0
2007-08-06 14:20:00,18.37,18.37,18.29,18.3,37400.0,9.7533,9.7533,9.7108,9.7161,37400.0
2007-08-06 14:25:00,18.3,18.33,18.28,18.32,37000.0,9.7161,9.732,9.7055,9.7267,37000.0
2007-08-06 14:30:00,18.32,18.35,18.31,18.33,33800.0,9.7267,9.7426,9.7214,9.732,33800.0
2007-08-06 14:35:00,18.33,18.41,18.32,18.4,55500.0,9.732,9.7745,9.7267,9.7692,55500.0
2007-08-06 14:40:00,18.4,18.45,18.4,18.43,170300.0,9.7692,9.7957,9.7692,9.7851,170300.0
2007-08-06 14:45:00,18.44,18.45,18.4,18.4,73800.0,9.7904,9.7957,9.7692,9.7692,73800.0
2007-08-06 14:50:00,18.41,18.42,18.4,18.41,47000.0,9.7745,9.7798,9.7692,9.7745,47000.0
2007-08-06 14:55:00,18.41,18.41,18.35,18.38,53200.0,9.7745,9.7745,9.7426,9.7586,53200.0
2007-08-06 15:00:00,18.39,18.42,18.39,18.4,37600.0,9.7639,9.7798,9.7639,9.7692,37600.0
2007-08-06 15:05:00,18.4,18.43,18.39,18.43,50900.0,9.7692,9.7851,9.7639,9.7851,50900.0
2007-08-06 15:10:00,18.43,18.47,18.43,18.47,46000.0,9.7851,9.8063,9.7851,9.8063,46000.0
2007-08-06 15:15:00,18.48,18.49,18.48,18.49,16900.0,9.8117,9.817,9.8117,9.817,16900.0
2007-08-06 15:20:00,18.48,18.49,18.44,18.44,98400.0,9.8117,9.817,9.7904,9.7904,98400.0
2007-08-06 15:25:00,18.45,18.45,18.42,18.44,68900.0,9.7957,9.7957,9.7798,9.7904,68900.0
2007-08-06 15:30:00,18.44,18.46,18.42,18.43,64300.0,9.7904,9.801,9.7798,9.7851,64300.0
2007-08-06 15:35:00,18.43,18.43,18.42,18.42,85800.0,9.7851,9.7851,9.7798,9.7798,85800.0
2007-08-06 15:40:00,18.43,18.48,18.42,18.48,92700.0,9.7851,9.8117,9.7798,9.8117,92700.0
2007-08-06 15:45:00,18.48,18.56,18.47,18.55,96000.0,9.8117,9.8541,9.8063,9.8488,96000.0
2007-08-06 15:50:00,18.56,18.59,18.56,18.57,99900.0,9.8541,9.8701,9.8541,9.8594,99900.0
2007-08-06 15:55:00,18.56,18.65,18.56,18.65,196500.0,9.8541,9.9019,9.8541,9.9019,196500.0
2007-08-07 09:30:00,18.42,18.45,18.27,18.29,88700.0,9.7798,9.7957,9.7002,9.7108,88700.0
2007-08-07 09:35:00,18.3,18.3,18.27,18.27,21400.0,9.7161,9.7161,9.7002,9.7002,21400.0
2007-08-07 09:40:00,18.3,18.36,18.29,18.35,32400.0,9.7161,9.7479,9.7108,9.7426,32400.0
2007-08-07 09:45:00,18.35,18.36,18.3,18.31,65300.0,9.7426,9.7479,9.7161,9.7214,65300.0
2007-08-07 09:50:00,18.31,18.33,18.31,18.32,32400.0,9.7214,9.732,9.7214,9.7267,32400.0
2007-08-07 09:55:00,18.32,18.33,18.3,18.33,44200.0,9.7267,9.732,9.7161,9.732,44200.0
2007-08-07 10:00:00,18.33,18.42,18.32,18.4,55400.0,9.732,9.7798,9.7267,9.7692,55400.0
2007-08-07 10:05:00,18.4,18.48,18.4,18.48,82100.0,9.7692,9.8117,9.7692,9.8117,82100.0
2007-08-07 10:10:00,18.48,18.51,18.47,18.51,81600.0,9.8117,9.8276,9.8063,9.8276,81600.0
2007-08-07 10:15:00,18.51,18.53,18.5,18.53,33200.0,9.8276,9.8382,9.8223,9.8382,33200.0
2007-08-07 10:20:00,18.53,18.53,18.52,18.53,30100.0,9.8382,9.8382,9.8329,9.8382,30100.0
2007-08-07 10:25:00,18.53,18.56,18.52,18.56,42900.0,9.8382,9.8541,9.8329,9.8541,42900.0
2007-08-07 10:30:00,18.56,18.56,18.55,18.56,32400.0,9.8541,9.8541,9.8488,9.8541,32400.0
2007-08-07 10:35:00,18.56,18.56,18.53,18.54,53400.0,9.8541,9.8541,9.8382,9.8435,53400.0
2007-08-07 10:40:00,18.53,18.55,18.52,18.55,46500.0,9.8382,9.8488,9.8329,9.8488,46500.0
2007-08-07 10:45:00,18.54,18.6,18.54,18.6,47500.0,9.8435,9.8754,9.8435,9.8754,47500.0
2007-08-07 10:50:00,18.6,18.6,18.56,18.58,26000.0,9.8754,9.8754,9.8541,9.8647,26000.0
2007-08-07 10:55:00,18.57,18.57,18.54,18.55,14100.0,9.8594,9.8594,9.8435,9.8488,14100.0
2007-08-07 11:00:00,18.55,18.6,18.54,18.6,31400.0,9.8488,9.8754,9.8435,9.8754,31400.0
2007-08-07 11:05:00,18.6,18.62,18.54,18.55,49700.0,9.8754,9.886,9.8435,9.8488,49700.0
2007-08-07 11:10:00,18.54,18.55,18.53,18.54,18500.0,9.8435,9.8488,9.8382,9.8435,18500.0
2007-08-07 11:15:00,18.54,18.57,18.53,18.56,27700.0,9.8435,9.8594,9.8382,9.8541,27700.0
2007-08-07 11:20:00,18.56,18.56,18.51,18.51,30800.0,9.8541,9.8541,9.8276,9.8276,30800.0
2007-08-07 11:25:00,18.51,18.56,18.51,18.56,42200.0,9.8276,9.8541,9.8276,9.8541,42200.0
2007-08-07 11:30:00,18.56,18.6,18.55,18.6,19800.0,9.8541,9.8754,9.8488,9.8754,19800.0
2007-08-07 11:35:00,18.59,18.59,18.56,18.58,21100.0,9.8701,9.8701,9.8541,9.8647,21100.0
2007-08-07 11:40:00,18.58,18.63,18.58,18.63,59000.0,9.8647,9.8913,9.8647,9.8913,59000.0
2007-08-07 11:45:00,18.64,18.66,18.63,18.66,26200.0,9.8966,9.9072,9.8913,9.9072,26200.0
2007-08-07 11:50:00,18.66,18.67,18.65,18.67,126900.0,9.9072,9.9125,9.9019,9.9125,126900.0
2007-08-07 11:55:00,18.67,18.68,18.65,18.66,70900.0,9.9125,9.9178,9.9019,9.9072,70900.0
2007-08-07 12:00:00,18.65,18.68,18.64,18.68,105000.0,9.9019,9.9178,9.8966,9.9178,105000.0
2007-08-07 12:05:00,18.68,18.74,18.67,18.71,70900.0,9.9178,9.9497,9.9125,9.9338,70900.0
2007-08-07 12:10:00,18.71,18.71,18.7,18.71,13000.0,9.9338,9.9338,9.9285,9.9338,13000.0
2007-08-07 12:15:00,18.71,18.73,18.7,18.73,18200.0,9.9338,9.9444,9.9285,9.9444,18200.0
2007-08-07 12:20:00,18.72,18.73,18.71,18.71,18200.0,9.9391,9.9444,9.9338,9.9338,18200.0
2007-08-07 12:25:00,18.72,18.72,18.69,18.69,41400.0,9.9391,9.9391,9.9232,9.9232,41400.0
2007-08-07 12:30:00,18.69,18.7,18.69,18.69,45600.0,9.9232,9.9285,9.9232,9.9232,45600.0
2007-08-07 12:35:00,18.69,18.7,18.68,18.68,14100.0,9.9232,9.9285,9.9178,9.9178,14100.0
2007-08-07 12:40:00,18.68,18.68,18.63,18.63,36800.0,9.9178,9.9178,9.8913,9.8913,36800.0
2007-08-07 12:45:00,18.63,18.64,18.62,18.62,26900.0,9.8913,9.8966,9.886,9.886,26900.0
2007-08-07 12:50:00,18.63,18.63,18.62,18.62,31300.0,9.8913,9.8913,9.886,9.886,31300.0
2007-08-07 12:55:00,18.62,18.63,18.59,18.6,32800.0,9.886,9.8913,9.8701,9.8754,32800.0
2007-08-07 13:00:00,18.6,18.61,18.59,18.61,21900.0,9.8754,9.8807,9.8701,9.8807,21900.0
2007-08-07 13:05:00,18.62,18.65,18.62,18.64,26000.0,9.886,9.9019,9.886,9.8966,26000.0
2007-08-07 13:10:00,18.64,18.65,18.61,18.61,48400.0,9.8966,9.9019,9.8807,9.8807,48400.0
2007-08-07 13:15:00,18.61,18.63,18.6,18.6,25900.0,9.8807,9.8913,9.8754,9.8754,25900.0
2007-08-07 13:20:00,18.61,18.64,18.6,18.6,51700.0,9.8807,9.8966,9.8754,9.8754,51700.0
2007-08-07 13:25:00,18.6,18.61,18.59,18.59,46900.0,9.8754,9.8807,9.8701,9.8701,46900.0
2007-08-07 13:30:00,18.59,18.59,18.56,18.56,15600.0,9.8701,9.8701,9.8541,9.8541,15600.0
2007-08-07 13:35:00,18.56,18.56,18.54,18.54,17900.0,9.8541,9.8541,9.8435,9.8435,17900.0
2007-08-07 13:40:00,18.55,18.56,18.54,18.54,24500.0,9.8488,9.8541,9.8435,9.8435,24500.0
2007-08-07 13:45:00,18.55,18.58,18.54,18.58,24000.0,9.8488,9.8647,9.8435,9.8647,24000.0
2007-08-07 13:50:00,18.58,18.58,18.55,18.56,27200.0,9.8647,9.8647,9.8488,9.8541,27200.0
2007-08-07 13:55:00,18.56,18.57,18.52,18.52,34100.0,9.8541,9.8594,9.8329,9.8329,34100.0
2007-08-07 14:00:00,18.52,18.53,18.5,18.51,38700.0,9.8329,9.8382,9.8223,9.8276,38700.0
2007-08-07 14:05:00,18.5,18.55,18.5,18.55,35500.0,9.8223,9.8488,9.8223,9.8488,35500.0
2007-08-07 14:10:00,18.56,18.64,18.45,18.45,52900.0,9.8541,9.8966,9.7957,9.7957,52900.0
2007-08-07 14:15:00,18.45,18.47,18.24,18.26,91500.0,9.7957,9.8063,9.6842,9.6949,91500.0
2007-08-07 14:20:00,18.27,18.36,18.24,18.25,100000.0,9.7002,9.7479,9.6842,9.6895,100000.0
2007-08-07 14:25:00,18.26,18.3,18.16,18.18,69200.0,9.6949,9.7161,9.6418,9.6524,69200.0
2007-08-07 14:30:00,18.2,18.2,18.14,18.16,122700.0,9.663,9.663,9.6311,9.6418,122700.0
2007-08-07 14:35:00,18.17,18.2,18.11,18.19,65800.0,9.6471,9.663,9.6152,9.6577,65800.0
2007-08-07 14:40:00,18.19,18.28,18.14,18.24,63100.0,9.6577,9.7055,9.6311,9.6842,63100.0
2007-08-07 14:45:00,18.24,18.32,18.21,18.32,35000.0,9.6842,9.7267,9.6683,9.7267,35000.0
2007-08-07 14:50:00,18.33,18.37,18.29,18.31,31500.0,9.732,9.7533,9.7108,9.7214,31500.0
2007-08-07 14:55:00,18.31,18.52,18.31,18.52,59000.0,9.7214,9.8329,9.7214,9.8329,59000.0
2007-08-07 15:00:00,18.51,18.69,18.51,18.61,98400.0,9.8276,9.9232,9.8276,9.8807,98400.0
2007-08-07 15:05:00,18.61,18.61,18.54,18.55,108400.0,9.8807,9.8807,9.8435,9.8488,108400.0
2007-08-07 15:10:00,18.53,18.53,18.44,18.44,193500.0,9.8382,9.8382,9.7904,9.7904,193500.0
2007-08-07 15:15:00,18.44,18.51,18.43,18.48,126200.0,9.7904,9.8276,9.7851,9.8117,126200.0
2007-08-07 15:20:00,18.48,18.56,18.46,18.54,78000.0,9.8117,9.8541,9.801,9.8435,78000.0
2007-08-07 15:25:00,18.54,18.59,18.49,18.58,66600.0,9.8435,9.8701,9.817,9.8647,66600.0
2007-08-07 15:30:00,18.57,18.65,18.56,18.64,60800.0,9.8594,9.9019,9.8541,9.8966,60800.0
2007-08-07 15:35:00,18.65,18.67,18.59,18.59,83700.0,9.9019,9.9125,9.8701,9.8701,83700.0
2007-08-07 15:40:00,18.58,18.6,18.57,18.59,87900.0,9.8647,9.8754,9.8594,9.8701,87900.0
2007-08-07 15:45:00,18.59,18.59,18.45,18.45,107600.0,9.8701,9.8701,9.7957,9.7957,107600.0
2007-08-07 15:50:00,18.45,18.55,18.45,18.46,258300.0,9.7957,9.8488,9.7957,9.801,258300.0
2007-08-07 15:55:00,18.45,18.53,18.45,18.53,113100.0,9.7957,9.8382,9.7957,9.8382,113100.0
2007-08-08 09:30:00,18.62,18.73,18.5,18.72,33100.0,9.886,9.9444,9.8223,9.9391,33100.0
2007-08-08 09:35:00,18.71,18.74,18.65,18.74,28400.0,9.9338,9.9497,9.9019,9.9497,28400.0
2007-08-08 09:40:00,18.74,18.86,18.74,18.86,22900.0,9.9497,10.0134,9.9497,10.0134,22900.0
2007-08-08 09:45:00,18.86,18.87,18.83,18.84,21900.0,10.0134,10.0187,9.9975,10.0028,21900.0
2007-08-08 09:50:00,18.84,18.91,18.84,18.89,26600.0,10.0028,10.04,10.0028,10.0293,26600.0
2007-08-08 09:55:00,18.88,18.91,18.88,18.91,41600.0,10.024,10.04,10.024,10.04,41600.0
2007-08-08 10:00:00,18.9,18.91,18.88,18.9,25200.0,10.0346,10.04,10.024,10.0346,25200.0
2007-08-08 10:05:00,18.9,18.91,18.86,18.86,74900.0,10.0346,10.04,10.0134,10.0134,74900.0
2007-08-08 10:10:00,18.86,18.87,18.85,18.86,29700.0,10.0134,10.0187,10.0081,10.0134,29700.0
2007-08-08 10:15:00,18.86,18.95,18.85,18.9,101500.0,10.0134,10.0612,10.0081,10.0346,101500.0
2007-08-08 10:20:00,18.9,18.98,18.9,18.97,48500.0,10.0346,10.0771,10.0346,10.0718,48500.0
2007-08-08 10:25:00,18.97,18.97,18.92,18.93,26300.0,10.0718,10.0718,10.0453,10.0506,26300.0
2007-08-08 10:30:00,18.93,18.95,18.91,18.92,36700.0,10.0506,10.0612,10.04,10.0453,36700.0
2007-08-08 10:35:00,18.92,18.96,18.91,18.94,50000.0,10.0453,10.0665,10.04,10.0559,50000.0
2007-08-08 10:40:00,18.94,18.98,18.94,18.98,22400.0,10.0559,10.0771,10.0559,10.0771,22400.0
2007-08-08 10:45:00,18.98,19.02,18.98,19.0,33700.0,10.0771,10.0984,10.0771,10.0877,33700.0
2007-08-08 10:50:00,19.0,19.01,18.97,18.97,47800.0,10.0877,10.0931,10.0718,10.0718,47800.0
2007-08-08 10:55:00,18.97,18.98,18.94,18.98,61300.0,10.0718,10.0771,10.0559,10.0771,61300.0
2007-08-08 11:00:00,18.97,19.01,18.97,18.98,42700.0,10.0718,10.0931,10.0718,10.0771,42700.0
2007-08-08 11:05:00,18.97,18.98,18.91,18.92,28100.0,10.0718,10.0771,10.04,10.0453,28100.0
2007-08-08 11:10:00,18.91,18.94,18.91,18.93,35300.0,10.04,10.0559,10.04,10.0506,35300.0
2007-08-08 11:15:00,18.94,18.97,18.92,18.93,82200.0,10.0559,10.0718,10.0453,10.0506,82200.0
2007-08-08 11:20:00,18.93,18.94,18.9,18.93,23700.0,10.0506,10.0559,10.0346,10.0506,23700.0
2007-08-08 11:25:00,18.93,18.94,18.87,18.88,27000.0,10.0506,10.0559,10.0187,10.024,27000.0
2007-08-08 11:30:00,18.88,18.89,18.82,18.82,60400.0,10.024,10.0293,9.9922,9.9922,60400.0
2007-08-08 11:35:00,18.83,18.83,18.81,18.81,45500.0,9.9975,9.9975,9.9869,9.9869,45500.0
2007-08-08 11:40:00,18.81,18.82,18.81,18.81,37500.0,9.9869,9.9922,9.9869,9.9869,37500.0
2007-08-08 11:45:00,18.82,18.82,18.81,18.81,52200.0,9.9922,9.9922,9.9869,9.9869,52200.0
2007-08-08 11:50:00,18.81,18.81,18.77,18.78,32000.0,9.9869,9.9869,9.9656,9.9709,32000.0
2007-08-08 11:55:00,18.78,18.78,18.74,18.74,42600.0,9.9709,9.9709,9.9497,9.9497,42600.0
2007-08-08 12:00:00,18.74,18.74,18.69,18.71,93200.0,9.9497,9.9497,9.9232,9.9338,93200.0
2007-08-08 12:05:00,18.71,18.74,18.71,18.74,88400.0,9.9338,9.9497,9.9338,9.9497,88400.0
2007-08-08 12:10:00,18.73,18.74,18.68,18.69,57100.0,9.9444,9.9497,9.9178,9.9232,57100.0
2007-08-08 12:15:00,18.68,18.7,18.66,18.69,49000.0,9.9178,9.9285,9.9072,9.9232,49000.0
2007-08-08 12:20:00,18.7,18.74,18.7,18.73,43500.0,9.9285,9.9497,9.9285,9.9444,43500.0
2007-08-08 12:25:00,18.74,18.76,18.72,18.75,36400.0,9.9497,9.9603,9.9391,9.955,36400.0
2007-08-08 12:30:00,18.76,18.78,18.74,18.75,48100.0,9.9603,9.9709,9.9497,9.955,48100.0
2007-08-08 12:35:00,18.75,18.76,18.73,18.75,36200.0,9.955,9.9603,9.9444,9.955,36200.0
2007-08-08 12:40:00,18.75,18.76,18.71,18.71,39500.0,9.955,9.9603,9.9338,9.9338,39500.0
2007-08-08 12:45:00,18.71,18.76,18.71,18.76,40500.0,9.9338,9.9603,9.9338,9.9603,40500.0
2007-08-08 12:50:00,18.76,18.77,18.71,18.71,28400.0,9.9603,9.9656,9.9338,9.9338,28400.0
2007-08-08 12:55:00,18.7,18.71,18.68,18.68,14700.0,9.9285,9.9338,9.9178,9.9178,14700.0
2007-08-08 13:00:00,18.68,18.7,18.67,18.69,21800.0,9.9178,9.9285,9.9125,9.9232,21800.0
2007-08-08 13:05:00,18.7,18.7,18.68,18.68,21700.0,9.9285,9.9285,9.9178,9.9178,21700.0
2007-08-08 13:10:00,18.7,18.71,18.65,18.71,45400.0,9.9285,9.9338,9.9019,9.9338,45400.0
2007-08-08 13:15:00,18.71,18.72,18.66,18.67,33700.0,9.9338,9.9391,9.9072,9.9125,33700.0
2007-08-08 13:20:00,18.68,18.68,18.65,18.67,32200.0,9.9178,9.9178,9.9019,9.9125,32200.0
2007-08-08 13:25:00,18.66,18.68,18.66,18.67,45400.0,9.9072,9.9178,9.9072,9.9125,45400.0
2007-08-08 13:30:00,18.67,18.72,18.67,18.72,26100.0,9.9125,9.9391,9.9125,9.9391,26100.0
2007-08-08 13:35:00,18.71,18.74,18.71,18.72,47900.0,9.9338,9.9497,9.9338,9.9391,47900.0
2007-08-08 13:40:00,18.73,18.74,18.7,18.73,50800.0,9.9444,9.9497,9.9285,9.9444,50800.0
2007-08-08 13:45:00,18.72,18.79,18.72,18.79,42700.0,9.9391,9.9762,9.9391,9.9762,42700.0
2007-08-08 13:50:00,18.78,18.8,18.77,18.79,39800.0,9.9709,9.9816,9.9656,9.9762,39800.0
2007-08-08 13:55:00,18.8,18.81,18.78,18.79,52500.0,9.9816,9.9869,9.9709,9.9762,52500.0
2007-08-08 14:00:00,18.79,18.81,18.79,18.81,18900.0,9.9762,9.9869,9.9762,9.9869,18900.0
2007-08-08 14:05:00,18.81,18.83,18.8,18.82,37400.0,9.9869,9.9975,9.9816,9.9922,37400.0
2007-08-08 14:10:00,18.81,18.86,18.79,18.86,31100.0,9.9869,10.0134,9.9762,10.0134,31100.0
2007-08-08 14:15:00,18.86,18.9,18.86,18.89,70000.0,10.0134,10.0346,10.0134,10.0293,70000.0
2007-08-08 14:20:00,18.89,18.93,18.89,18.92,31100.0,10.0293,10.0506,10.0293,10.0453,31100.0
2007-08-08 14:25:00,18.92,18.95,18.92,18.93,50200.0,10.0453,10.0612,10.0453,10.0506,50200.0
2007-08-08 14:30:00,18.92,18.93,18.9,18.9,40000.0,10.0453,10.0506,10.0346,10.0346,40000.0
2007-08-08 14:35:00,18.9,18.92,18.85,18.85,87900.0,10.0346,10.0453,10.0081,10.0081,87900.0
2007-08-08 14:40:00,18.85,18.85,18.79,18.81,87400.0,10.0081,10.0081,9.9762,9.9869,87400.0
2007-08-08 14:45:00,18.81,18.82,18.78,18.79,50600.0,9.9869,9.9922,9.9709,9.9762,50600.0
2007-08-08 14:50:00,18.79,18.8,18.75,18.75,33300.0,9.9762,9.9816,9.955,9.955,33300.0
2007-08-08 14:55:00,18.75,18.76,18.69,18.7,68600.0,9.955,9.9603,9.9232,9.9285,68600.0
2007-08-08 15:00:00,18.7,18.71,18.65,18.66,61300.0,9.9285,9.9338,9.9019,9.9072,61300.0
2007-08-08 15:05:00,18.65,18.67,18.56,18.56,110600.0,9.9019,9.9125,9.8541,9.8541,110600.0
2007-08-08 15:10:00,18.56,18.6,18.52,18.54,55600.0,9.8541,9.8754,9.8329,9.8435,55600.0
2007-08-08 15:15:00,18.55,18.56,18.46,18.48,40000.0,9.8488,9.8541,9.801,9.8117,40000.0
2007-08-08 15:20:00,18.49,18.51,18.36,18.36,64900.0,9.817,9.8276,9.7479,9.7479,64900.0
2007-08-08 15:25:00,18.37,18.38,18.27,18.33,66400.0,9.7533,9.7586,9.7002,9.732,66400.0
2007-08-08 15:30:00,18.32,18.34,18.23,18.31,90800.0,9.7267,9.7373,9.6789,9.7214,90800.0
2007-08-08 15:35:00,18.3,18.43,18.24,18.41,63800.0,9.7161,9.7851,9.6842,9.7745,63800.0
2007-08-08 15:40:00,18.41,18.41,18.29,18.37,72600.0,9.7745,9.7745,9.7108,9.7533,72600.0
2007-08-08 15:45:00,18.38,18.49,18.38,18.48,95200.0,9.7586,9.817,9.7586,9.8117,95200.0
2007-08-08 15:50:00,18.48,18.68,18.48,18.64,168500.0,9.8117,9.9178,9.8117,9.8966,168500.0
2007-08-08 15:55:00,18.64,18.82,18.64,18.77,174100.0,9.8966,9.9922,9.8966,9.9656,174100.0
2007-08-09 09:30:00,18.27,18.49,17.89,17.89,58500.0,9.7002,9.817,9.4984,9.4984,58500.0
2007-08-09 09:35:00,17.88,18.16,17.82,18.14,41900.0,9.4931,9.6418,9.4612,9.6311,41900.0
2007-08-09 09:40:00,18.16,18.26,18.1,18.19,60400.0,9.6418,9.6949,9.6099,9.6577,60400.0
2007-08-09 09:45:00,18.16,18.24,18.04,18.17,20200.0,9.6418,9.6842,9.578,9.6471,20200.0
2007-08-09 09:50:00,18.17,18.25,18.16,18.22,52700.0,9.6471,9.6895,9.6418,9.6736,52700.0
2007-08-09 09:55:00,18.22,18.23,18.12,18.12,23800.0,9.6736,9.6789,9.6205,9.6205,23800.0
2007-08-09 10:00:00,18.13,18.22,18.13,18.2,47600.0,9.6258,9.6736,9.6258,9.663,47600.0
2007-08-09 10:05:00,18.19,18.22,18.18,18.18,41000.0,9.6577,9.6736,9.6524,9.6524,41000.0
2007-08-09 10:10:00,18.18,18.25,18.17,18.24,38200.0,9.6524,9.6895,9.6471,9.6842,38200.0
2007-08-09 10:15:00,18.25,18.36,18.24,18.34,36600.0,9.6895,9.7479,9.6842,9.7373,36600.0
2007-08-09 10:20:00,18.35,18.35,18.27,18.28,36500.0,9.7426,9.7426,9.7002,9.7055,36500.0
2007-08-09 10:25:00,18.28,18.31,18.28,18.28,28600.0,9.7055,9.7214,9.7055,9.7055,28600.0
2007-08-09 10:30:00,18.28,18.46,18.28,18.42,60600.0,9.7055,9.801,9.7055,9.7798,60600.0
2007-08-09 10:35:00,18.42,18.43,18.28,18.31,58700.0,9.7798,9.7851,9.7055,9.7214,58700.0
2007-08-09 10:40:00,18.32,18.33,18.25,18.25,38500.0,9.7267,9.732,9.6895,9.6895,38500.0
2007-08-09 10:45:00,18.25,18.25,18.17,18.19,32600.0,9.6895,9.6895,9.6471,9.6577,32600.0
2007-08-09 10:50:00,18.19,18.22,18.18,18.22,37000.0,9.6577,9.6736,9.6524,9.6736,37000.0
2007-08-09 10:55:00,18.23,18.23,18.15,18.17,44900.0,9.6789,9.6789,9.6364,9.6471,44900.0
2007-08-09 11:00:00,18.18,18.25,18.18,18.2,45600.0,9.6524,9.6895,9.6524,9.663,45600.0
2007-08-09 11:05:00,18.19,18.26,18.19,18.22,58800.0,9.6577,9.6949,9.6577,9.6736,58800.0
2007-08-09 11:10:00,18.23,18.26,18.22,18.26,31400.0,9.6789,9.6949,9.6736,9.6949,31400.0
2007-08-09 11:15:00,18.25,18.26,18.18,18.19,45200.0,9.6895,9.6949,9.6524,9.6577,45200.0
2007-08-09 11:20:00,18.18,18.2,18.18,18.18,25900.0,9.6524,9.663,9.6524,9.6524,25900.0
2007-08-09 11:25:00,18.17,18.19,18.16,18.17,65600.0,9.6471,9.6577,9.6418,9.6471,65600.0
2007-08-09 11:30:00,18.17,18.23,18.16,18.21,51900.0,9.6471,9.6789,9.6418,9.6683,51900.0
2007-08-09 11:35:00,18.21,18.21,18.15,18.15,38700.0,9.6683,9.6683,9.6364,9.6364,38700.0
2007-08-09 11:40:00,18.16,18.19,18.13,18.17,32000.0,9.6418,9.6577,9.6258,9.6471,32000.0
2007-08-09 11:45:00,18.16,18.17,18.13,18.14,24100.0,9.6418,9.6471,9.6258,9.6311,24100.0
2007-08-09 11:50:00,18.13,18.14,18.1,18.12,39500.0,9.6258,9.6311,9.6099,9.6205,39500.0
2007-08-09 11:55:00,18.13,18.23,18.09,18.21,50500.0,9.6258,9.6789,9.6046,9.6683,50500.0
2007-08-09 12:00:00,18.21,18.23,18.14,18.14,37000.0,9.6683,9.6789,9.6311,9.6311,37000.0
2007-08-09 12:05:00,18.15,18.15,18.08,18.1,46400.0,9.6364,9.6364,9.5993,9.6099,46400.0
2007-08-09 12:10:00,18.11,18.15,18.08,18.15,29900.0,9.6152,9.6364,9.5993,9.6364,29900.0
2007-08-09 12:15:00,18.14,18.16,18.13,18.16,16600.0,9.6311,9.6418,9.6258,9.6418,16600.0
2007-08-09 12:20:00,18.17,18.17,18.08,18.1,68000.0,9.6471,9.6471,9.5993,9.6099,68000.0
2007-08-09 12:25:00,18.09,18.11,18.07,18.09,37100.0,9.6046,9.6152,9.594,9.6046,37100.0
2007-08-09 12:30:00,18.09,18.09,18.06,18.07,51000.0,9.6046,9.6046,9.5887,9.594,51000.0
2007-08-09 12:35:00,18.07,18.08,17.96,17.96,35600.0,9.594,9.5993,9.5356,9.5356,35600.0
2007-08-09 12:40:00,17.95,17.99,17.94,17.97,42800.0,9.5303,9.5515,9.525,9.5409,42800.0
2007-08-09 12:45:00,17.97,17.98,17.9,17.91,21300.0,9.5409,9.5462,9.5037,9.509,21300.0
2007-08-09 12:50:00,17.9,17.9,17.81,17.86,40100.0,9.5037,9.5037,9.4559,9.4825,40100.0
2007-08-09 12:55:00,17.85,17.95,17.83,17.88,39400.0,9.4772,9.5303,9.4665,9.4931,39400.0
2007-08-09 13:00:00,17.89,17.91,17.82,17.82,32100.0,9.4984,9.509,9.4612,9.4612,32100.0
2007-08-09 13:05:00,17.81,17.84,17.79,17.81,22100.0,9.4559,9.4719,9.4453,9.4559,22100.0
2007-08-09 13:10:00,17.81,17.81,17.75,17.75,24100.0,9.4559,9.4559,9.4241,9.4241,24100.0
2007-08-09 13:15:00,17.75,17.78,17.68,17.7,34400.0,9.4241,9.44,9.3869,9.3975,34400.0
2007-08-09 13:20:00,17.7,17.7,17.67,17.69,49900.0,9.3975,9.3975,9.3816,9.3922,49900.0
2007-08-09 13:25:00,17.69,17.7,17.65,17.67,33900.0,9.3922,9.3975,9.371,9.3816,33900.0
2007-08-09 13:30:00,17.67,17.7,17.65,17.7,69300.0,9.3816,9.3975,9.371,9.3975,69300.0
2007-08-09 13:35:00,17.69,17.69,17.68,17.69,27300.0,9.3922,9.3922,9.3869,9.3922,27300.0
2007-08-09 13:40:00,17.69,17.73,17.65,17.72,161400.0,9.3922,9.4135,9.371,9.4081,161400.0
2007-08-09 13:45:00,17.72,17.74,17.7,17.72,44500.0,9.4081,9.4188,9.3975,9.4081,44500.0
2007-08-09 13:50:00,17.72,17.72,17.69,17.7,73100.0,9.4081,9.4081,9.3922,9.3975,73100.0
2007-08-09 13:55:00,17.7,17.71,17.7,17.7,38700.0,9.3975,9.4028,9.3975,9.3975,38700.0
2007-08-09 14:00:00,17.7,17.71,17.68,17.68,102200.0,9.3975,9.4028,9.3869,9.3869,102200.0
2007-08-09 14:05:00,17.67,17.7,17.63,17.63,60300.0,9.3816,9.3975,9.3604,9.3604,60300.0
2007-08-09 14:10:00,17.64,17.67,17.63,17.67,50200.0,9.3657,9.3816,9.3604,9.3816,50200.0
2007-08-09 14:15:00,17.67,17.67,17.63,17.66,100900.0,9.3816,9.3816,9.3604,9.3763,100900.0
2007-08-09 14:20:00,17.67,17.68,17.66,17.67,64400.0,9.3816,9.3869,9.3763,9.3816,64400.0
2007-08-09 14:25:00,17.66,17.66,17.62,17.64,130600.0,9.3763,9.3763,9.3551,9.3657,130600.0
2007-08-09 14:30:00,17.64,17.66,17.51,17.51,101100.0,9.3657,9.3763,9.2966,9.2966,101100.0
2007-08-09 14:35:00,17.51,17.52,17.49,17.51,137800.0,9.2966,9.302,9.286,9.2966,137800.0
2007-08-09 14:40:00,17.52,17.61,17.5,17.59,56600.0,9.302,9.3497,9.2913,9.3391,56600.0
2007-08-09 14:45:00,17.58,17.59,17.49,17.52,68000.0,9.3338,9.3391,9.286,9.302,68000.0
2007-08-09 14:50:00,17.53,17.53,17.42,17.43,67600.0,9.3073,9.3073,9.2489,9.2542,67600.0
2007-08-09 14:55:00,17.42,17.48,17.4,17.41,69800.0,9.2489,9.2807,9.2382,9.2436,69800.0
2007-08-09 15:00:00,17.41,17.42,17.25,17.25,80900.0,9.2436,9.2489,9.1586,9.1586,80900.0
2007-08-09 15:05:00,17.25,17.3,17.21,17.3,62100.0,9.1586,9.1852,9.1374,9.1852,62100.0
2007-08-09 15:10:00,17.3,17.47,17.3,17.4,111100.0,9.1852,9.2754,9.1852,9.2382,111100.0
2007-08-09 15:15:00,17.41,17.55,17.41,17.49,84800.0,9.2436,9.3179,9.2436,9.286,84800.0
2007-08-09 15:20:00,17.49,17.49,17.41,17.42,153300.0,9.286,9.286,9.2436,9.2489,153300.0
2007-08-09 15:25:00,17.42,17.46,17.4,17.42,89600.0,9.2489,9.2701,9.2382,9.2489,89600.0
2007-08-09 15:30:00,17.43,17.52,17.42,17.48,83800.0,9.2542,9.302,9.2489,9.2807,83800.0
2007-08-09 15:35:00,17.48,17.49,17.4,17.44,101200.0,9.2807,9.286,9.2382,9.2595,101200.0
2007-08-09 15:40:00,17.45,17.5,17.42,17.5,74100.0,9.2648,9.2913,9.2489,9.2913,74100.0
2007-08-09 15:45:00,17.49,17.5,17.43,17.44,204000.0,9.286,9.2913,9.2542,9.2595,204000.0
2007-08-09 15:50:00,17.45,17.45,17.3,17.32,267500.0,9.2648,9.2648,9.1852,9.1958,267500.0
2007-08-09 15:55:00,17.32,17.35,17.27,17.27,152800.0,9.1958,9.2117,9.1692,9.1692,152800.0
2007-08-10 09:30:00,17.32,17.32,17.05,17.05,81500.0,9.1958,9.1958,9.0524,9.0524,81500.0
2007-08-10 09:35:00,17.05,17.12,16.94,17.07,75000.0,9.0524,9.0896,8.994,9.063,75000.0
2007-08-10 09:40:00,17.03,17.05,16.86,16.86,55500.0,9.0418,9.0524,8.9515,8.9515,55500.0
2007-08-10 09:45:00,16.86,17.0,16.86,16.93,41600.0,8.9515,9.0259,8.9515,8.9887,41600.0
2007-08-10 09:50:00,16.92,17.06,16.88,16.95,42500.0,8.9834,9.0577,8.9622,8.9993,42500.0
2007-08-10 09:55:00,16.94,16.95,16.85,16.85,40500.0,8.994,8.9993,8.9462,8.9462,40500.0
2007-08-10 10:00:00,16.84,16.9,16.82,16.83,88500.0,8.9409,8.9728,8.9303,8.9356,88500.0
2007-08-10 10:05:00,16.83,16.85,16.77,16.84,63600.0,8.9356,8.9462,8.9038,8.9409,63600.0
2007-08-10 10:10:00,16.83,16.87,16.82,16.86,78700.0,8.9356,8.9569,8.9303,8.9515,78700.0
2007-08-10 10:15:00,16.85,16.94,16.85,16.9,84200.0,8.9462,8.994,8.9462,8.9728,84200.0
2007-08-10 10:20:00,16.91,16.92,16.86,16.88,76100.0,8.9781,8.9834,8.9515,8.9622,76100.0
2007-08-10 10:25:00,16.88,16.9,16.85,16.86,88200.0,8.9622,8.9728,8.9462,8.9515,88200.0
2007-08-10 10:30:00,16.86,16.87,16.82,16.83,54200.0,8.9515,8.9569,8.9303,8.9356,54200.0
2007-08-10 10:35:00,16.83,16.83,16.74,16.75,91300.0,8.9356,8.9356,8.8878,8.8931,91300.0
2007-08-10 10:40:00,16.75,16.86,16.75,16.81,88700.0,8.8931,8.9515,8.8931,8.925,88700.0
2007-08-10 10:45:00,16.81,16.85,16.75,16.78,48300.0,8.925,8.9462,8.8931,8.9091,48300.0
2007-08-10 10:50:00,16.77,16.82,16.75,16.79,61300.0,8.9038,8.9303,8.8931,8.9144,61300.0
2007-08-10 10:55:00,16.78,16.83,16.75,16.82,41200.0,8.9091,8.9356,8.8931,8.9303,41200.0
2007-08-10 11:00:00,16.82,16.9,16.77,16.86,59200.0,8.9303,8.9728,8.9038,8.9515,59200.0
2007-08-10 11:05:00,16.86,17.07,16.85,16.97,107600.0,8.9515,9.063,8.9462,9.0099,107600.0
2007-08-10 11:10:00,16.97,17.04,16.95,17.03,43600.0,9.0099,9.0471,8.9993,9.0418,43600.0
2007-08-10 11:15:00,17.04,17.08,17.0,17.01,47200.0,9.0471,9.0683,9.0259,9.0312,47200.0
2007-08-10 11:20:00,17.01,17.1,17.01,17.05,42400.0,9.0312,9.079,9.0312,9.0524,42400.0
2007-08-10 11:25:00,17.05,17.12,17.04,17.09,21400.0,9.0524,9.0896,9.0471,9.0737,21400.0
2007-08-10 11:30:00,17.09,17.1,17.06,17.09,34500.0,9.0737,9.079,9.0577,9.0737,34500.0
2007-08-10 11:35:00,17.09,17.1,17.05,17.05,26000.0,9.0737,9.079,9.0524,9.0524,26000.0
2007-08-10 11:40:00,17.05,17.13,17.04,17.11,25900.0,9.0524,9.0949,9.0471,9.0843,25900.0
2007-08-10 11:45:00,17.11,17.18,17.08,17.11,47300.0,9.0843,9.1214,9.0683,9.0843,47300.0
2007-08-10 11:50:00,17.12,17.15,17.1,17.15,11700.0,9.0896,9.1055,9.079,9.1055,11700.0
2007-08-10 11:55:00,17.14,17.27,17.14,17.25,42900.0,9.1002,9.1692,9.1002,9.1586,42900.0
2007-08-10 12:00:00,17.24,17.29,17.24,17.27,57200.0,9.1533,9.1798,9.1533,9.1692,57200.0
2007-08-10 12:05:00,17.28,17.45,17.27,17.38,49900.0,9.1745,9.2648,9.1692,9.2276,49900.0
2007-08-10 12:10:00,17.37,17.4,17.33,17.4,36300.0,9.2223,9.2382,9.2011,9.2382,36300.0
2007-08-10 12:15:00,17.4,17.51,17.39,17.5,66600.0,9.2382,9.2966,9.2329,9.2913,66600.0
2007-08-10 12:20:00,17.49,17.67,17.46,17.63,43600.0,9.286,9.3816,9.2701,9.3604,43600.0
2007-08-10 12:25:00,17.65,17.65,17.49,17.51,48500.0,9.371,9.371,9.286,9.2966,48500.0
2007-08-10 12:30:00,17.51,17.51,17.46,17.47,85200.0,9.2966,9.2966,9.2701,9.2754,85200.0
2007-08-10 12:35:00,17.47,17.55,17.44,17.55,76700.0,9.2754,9.3179,9.2595,9.3179,76700.0
2007-08-10 12:40:00,17.55,17.55,17.43,17.45,32600.0,9.3179,9.3179,9.2542,9.2648,32600.0
2007-08-10 12:45:00,17.44,17.48,17.39,17.41,27800.0,9.2595,9.2807,9.2329,9.2436,27800.0
2007-08-10 12:50:00,17.41,17.52,17.4,17.48,39100.0,9.2436,9.302,9.2382,9.2807,39100.0
2007-08-10 12:55:00,17.49,17.49,17.37,17.38,22600.0,9.286,9.286,9.2223,9.2276,22600.0
2007-08-10 13:00:00,17.38,17.42,17.37,17.4,30200.0,9.2276,9.2489,9.2223,9.2382,30200.0
2007-08-10 13:05:00,17.4,17.45,17.4,17.45,39200.0,9.2382,9.2648,9.2382,9.2648,39200.0
2007-08-10 13:10:00,17.46,17.63,17.46,17.58,90400.0,9.2701,9.3604,9.2701,9.3338,90400.0
2007-08-10 13:15:00,17.59,17.65,17.54,17.57,41000.0,9.3391,9.371,9.3126,9.3285,41000.0
2007-08-10 13:20:00,17.57,17.7,17.57,17.66,33100.0,9.3285,9.3975,9.3285,9.3763,33100.0
2007-08-10 13:25:00,17.65,17.66,17.56,17.58,44700.0,9.371,9.3763,9.3232,9.3338,44700.0
2007-08-10 13:30:00,17.58,17.61,17.51,17.51,39100.0,9.3338,9.3497,9.2966,9.2966,39100.0
2007-08-10 13:35:00,17.51,17.61,17.5,17.56,49100.0,9.2966,9.3497,9.2913,9.3232,49100.0
2007-08-10 13:40:00,17.56,17.58,17.55,17.55,24900.0,9.3232,9.3338,9.3179,9.3179,24900.0
2007-08-10 13:45:00,17.56,17.56,17.46,17.47,160100.0,9.3232,9.3232,9.2701,9.2754,160100.0
2007-08-10 13:50:00,17.48,17.63,17.47,17.56,88200.0,9.2807,9.3604,9.2754,9.3232,88200.0
2007-08-10 13:55:00,17.56,17.67,17.55,17.64,47800.0,9.3232,9.3816,9.3179,9.3657,47800.0
2007-08-10 14:00:00,17.64,17.7,17.61,17.68,45400.0,9.3657,9.3975,9.3497,9.3869,45400.0
2007-08-10 14:05:00,17.7,17.74,17.68,17.72,26100.0,9.3975,9.4188,9.3869,9.4081,26100.0
2007-08-10 14:10:00,17.71,17.71,17.64,17.67,22100.0,9.4028,9.4028,9.3657,9.3816,22100.0
2007-08-10 14:15:00,17.66,17.74,17.65,17.66,38900.0,9.3763,9.4188,9.371,9.3763,38900.0
2007-08-10 14:20:00,17.65,17.78,17.65,17.77,36300.0,9.371,9.44,9.371,9.4347,36300.0
2007-08-10 14:25:00,17.76,17.8,17.71,17.74,23000.0,9.4294,9.4506,9.4028,9.4188,23000.0
2007-08-10 14:30:00,17.74,17.78,17.68,17.76,57500.0,9.4188,9.44,9.3869,9.4294,57500.0
2007-08-10 14:35:00,17.76,17.83,17.75,17.79,50300.0,9.4294,9.4665,9.4241,9.4453,50300.0
2007-08-10 14:40:00,17.79,17.89,17.79,17.79,45800.0,9.4453,9.4984,9.4453,9.4453,45800.0
2007-08-10 14:45:00,17.8,17.9,17.8,17.85,38400.0,9.4506,9.5037,9.4506,9.4772,38400.0
2007-08-10 14:50:00,17.84,17.85,17.73,17.76,36100.0,9.4719,9.4772,9.4135,9.4294,36100.0
2007-08-10 14:55:00,17.76,17.87,17.74,17.82,40500.0,9.4294,9.4878,9.4188,9.4612,40500.0
2007-08-10 15:00:00,17.82,17.87,17.79,17.87,18100.0,9.4612,9.4878,9.4453,9.4878,18100.0
2007-08-10 15:05:00,17.87,17.98,17.83,17.96,65600.0,9.4878,9.5462,9.4665,9.5356,65600.0
2007-08-10 15:10:00,17.97,17.99,17.94,17.98,72700.0,9.5409,9.5515,9.525,9.5462,72700.0
2007-08-10 15:15:00,17.98,18.01,17.89,17.89,64600.0,9.5462,9.5621,9.4984,9.4984,64600.0
2007-08-10 15:20:00,17.89,18.01,17.88,17.97,50100.0,9.4984,9.5621,9.4931,9.5409,50100.0
2007-08-10 15:25:00,17.97,18.21,17.95,18.13,71100.0,9.5409,9.6683,9.5303,9.6258,71100.0
2007-08-10 15:30:00,18.14,18.22,18.09,18.19,87000.0,9.6311,9.6736,9.6046,9.6577,87000.0
2007-08-10 15:35:00,18.19,18.2,18.09,18.11,90000.0,9.6577,9.663,9.6046,9.6152,90000.0
2007-08-10 15:40:00,18.11,18.17,18.11,18.12,96900.0,9.6152,9.6471,9.6152,9.6205,96900.0
2007-08-10 15:45:00,18.11,18.16,18.09,18.16,84300.0,9.6152,9.6418,9.6046,9.6418,84300.0
2007-08-10 15:50:00,18.15,18.22,18.12,18.2,141100.0,9.6364,9.6736,9.6205,9.663,141100.0
2007-08-10 15:55:00,18.2,18.2,18.07,18.1,170600.0,9.663,9.663,9.594,9.6099,170600.0
2007-08-13 09:30:00,18.03,18.35,18.0,18.3,48000.0,9.5727,9.7426,9.5568,9.7161,48000.0
2007-08-13 09:35:00,18.3,18.31,18.19,18.23,38100.0,9.7161,9.7214,9.6577,9.6789,38100.0
2007-08-13 09:40:00,18.2,18.29,18.16,18.25,31400.0,9.663,9.7108,9.6418,9.6895,31400.0
2007-08-13 09:45:00,18.23,18.3,18.15,18.18,41900.0,9.6789,9.7161,9.6364,9.6524,41900.0
2007-08-13 09:50:00,18.18,18.2,18.1,18.1,21400.0,9.6524,9.663,9.6099,9.6099,21400.0
2007-08-13 09:55:00,18.11,18.14,18.09,18.12,25100.0,9.6152,9.6311,9.6046,9.6205,25100.0
2007-08-13 10:00:00,18.15,18.21,18.12,18.2,45400.0,9.6364,9.6683,9.6205,9.663,45400.0
2007-08-13 10:05:00,18.2,18.21,18.11,18.14,39600.0,9.663,9.6683,9.6152,9.6311,39600.0
2007-08-13 10:10:00,18.15,18.18,18.15,18.18,19900.0,9.6364,9.6524,9.6364,9.6524,19900.0
2007-08-13 10:15:00,18.18,18.21,18.14,18.18,49200.0,9.6524,9.6683,9.6311,9.6524,49200.0
2007-08-13 10:20:00,18.18,18.19,18.14,18.14,45100.0,9.6524,9.6577,9.6311,9.6311,45100.0
2007-08-13 10:25:00,18.14,18.2,18.14,18.18,27700.0,9.6311,9.663,9.6311,9.6524,27700.0
2007-08-13 10:30:00,18.19,18.22,18.16,18.17,42200.0,9.6577,9.6736,9.6418,9.6471,42200.0
2007-08-13 10:35:00,18.18,18.18,18.16,18.16,49000.0,9.6524,9.6524,9.6418,9.6418,49000.0
2007-08-13 10:40:00,18.16,18.16,18.06,18.07,55300.0,9.6418,9.6418,9.5887,9.594,55300.0
2007-08-13 10:45:00,18.06,18.07,18.03,18.07,37200.0,9.5887,9.594,9.5727,9.594,37200.0
2007-08-13 10:50:00,18.06,18.09,18.02,18.03,60200.0,9.5887,9.6046,9.5674,9.5727,60200.0
2007-08-13 10:55:00,18.02,18.05,17.98,18.05,40500.0,9.5674,9.5834,9.5462,9.5834,40500.0
2007-08-13 11:00:00,18.06,18.06,18.04,18.04,84900.0,9.5887,9.5887,9.578,9.578,84900.0
2007-08-13 11:05:00,18.03,18.04,17.99,18.0,41300.0,9.5727,9.578,9.5515,9.5568,41300.0
2007-08-13 11:10:00,18.0,18.04,18.0,18.03,38600.0,9.5568,9.578,9.5568,9.5727,38600.0
2007-08-13 11:15:00,18.04,18.04,18.02,18.03,14600.0,9.578,9.578,9.5674,9.5727,14600.0
2007-08-13 11:20:00,18.03,18.06,18.02,18.06,53500.0,9.5727,9.5887,9.5674,9.5887,53500.0
2007-08-13 11:25:00,18.06,18.06,18.01,18.05,35200.0,9.5887,9.5887,9.5621,9.5834,35200.0
2007-08-13 11:30:00,18.05,18.11,18.04,18.07,35700.0,9.5834,9.6152,9.578,9.594,35700.0
2007-08-13 11:35:00,18.06,18.09,18.06,18.09,18100.0,9.5887,9.6046,9.5887,9.6046,18100.0
2007-08-13 11:40:00,18.08,18.09,18.08,18.09,18400.0,9.5993,9.6046,9.5993,9.6046,18400.0
2007-08-13 11:45:00,18.09,18.09,18.06,18.07,22700.0,9.6046,9.6046,9.5887,9.594,22700.0
2007-08-13 11:50:00,18.07,18.08,18.06,18.08,18200.0,9.594,9.5993,9.5887,9.5993,18200.0
2007-08-13 11:55:00,18.08,18.08,18.04,18.08,42300.0,9.5993,9.5993,9.578,9.5993,42300.0
2007-08-13 12:00:00,18.09,18.09,18.02,18.04,59400.0,9.6046,9.6046,9.5674,9.578,59400.0
2007-08-13 12:05:00,18.04,18.04,18.0,18.01,27400.0,9.578,9.578,9.5568,9.5621,27400.0
2007-08-13 12:10:00,18.01,18.02,17.99,17.99,41100.0,9.5621,9.5674,9.5515,9.5515,41100.0
2007-08-13 12:15:00,17.99,18.0,17.96,17.97,18200.0,9.5515,9.5568,9.5356,9.5409,18200.0
2007-08-13 12:20:00,17.96,17.97,17.95,17.95,27100.0,9.5356,9.5409,9.5303,9.5303,27100.0
2007-08-13 12:25:00,17.95,17.96,17.95,17.95,28400.0,9.5303,9.5356,9.5303,9.5303,28400.0
2007-08-13 12:30:00,17.95,17.96,17.95,17.96,13100.0,9.5303,9.5356,9.5303,9.5356,13100.0
2007-08-13 12:35:00,17.95,18.0,17.94,18.0,51200.0,9.5303,9.5568,9.525,9.5568,51200.0
2007-08-13 12:40:00,18.0,18.0,17.93,17.93,40000.0,9.5568,9.5568,9.5196,9.5196,40000.0
2007-08-13 12:45:00,17.94,17.94,17.91,17.93,25400.0,9.525,9.525,9.509,9.5196,25400.0
2007-08-13 12:50:00,17.93,17.93,17.91,17.92,66300.0,9.5196,9.5196,9.509,9.5143,66300.0
2007-08-13 12:55:00,17.92,17.94,17.9,17.9,45300.0,9.5143,9.525,9.5037,9.5037,45300.0
2007-08-13 13:00:00,17.9,17.92,17.86,17.86,39400.0,9.5037,9.5143,9.4825,9.4825,39400.0
2007-08-13 13:05:00,17.87,17.87,17.86,17.87,7600.0,9.4878,9.4878,9.4825,9.4878,7600.0
2007-08-13 13:10:00,17.86,17.87,17.86,17.86,37700.0,9.4825,9.4878,9.4825,9.4825,37700.0
2007-08-13 13:15:00,17.86,17.87,17.85,17.87,32300.0,9.4825,9.4878,9.4772,9.4878,32300.0
2007-08-13 13:20:00,17.87,17.87,17.8,17.81,42700.0,9.4878,9.4878,9.4506,9.4559,42700.0
2007-08-13 13:25:00,17.81,17.87,17.8,17.86,43700.0,9.4559,9.4878,9.4506,9.4825,43700.0
2007-08-13 13:30:00,17.86,17.87,17.85,17.87,41100.0,9.4825,9.4878,9.4772,9.4878,41100.0
2007-08-13 13:35:00,17.87,17.88,17.87,17.87,13400.0,9.4878,9.4931,9.4878,9.4878,13400.0
2007-08-13 13:40:00,17.87,17.88,17.86,17.86,32200.0,9.4878,9.4931,9.4825,9.4825,32200.0
2007-08-13 13:45:00,17.86,17.87,17.84,17.85,29800.0,9.4825,9.4878,9.4719,9.4772,29800.0
2007-08-13 13:50:00,17.85,17.86,17.8,17.81,23000.0,9.4772,9.4825,9.4506,9.4559,23000.0
2007-08-13 13:55:00,17.81,17.87,17.81,17.84,55300.0,9.4559,9.4878,9.4559,9.4719,55300.0
2007-08-13 14:00:00,17.84,17.84,17.8,17.83,67100.0,9.4719,9.4719,9.4506,9.4665,67100.0
2007-08-13 14:05:00,17.83,17.83,17.79,17.8,70500.0,9.4665,9.4665,9.4453,9.4506,70500.0
2007-08-13 14:10:00,17.8,17.8,17.77,17.78,24200.0,9.4506,9.4506,9.4347,9.44,24200.0
2007-08-13 14:15:00,17.78,17.78,17.75,17.76,31000.0,9.44,9.44,9.4241,9.4294,31000.0
2007-08-13 14:20:00,17.76,17.81,17.75,17.8,54800.0,9.4294,9.4559,9.4241,9.4506,54800.0
2007-08-13 14:25:00,17.8,17.84,17.77,17.84,21200.0,9.4506,9.4719,9.4347,9.4719,21200.0
2007-08-13 14:30:00,17.84,17.84,17.81,17.81,23300.0,9.4719,9.4719,9.4559,9.4559,23300.0
2007-08-13 14:35:00,17.81,17.81,17.73,17.75,120500.0,9.4559,9.4559,9.4135,9.4241,120500.0
2007-08-13 14:40:00,17.75,17.75,17.69,17.7,66200.0,9.4241,9.4241,9.3922,9.3975,66200.0
2007-08-13 14:45:00,17.7,17.71,17.65,17.66,49400.0,9.3975,9.4028,9.371,9.3763,49400.0
2007-08-13 14:50:00,17.65,17.68,17.64,17.65,32500.0,9.371,9.3869,9.3657,9.371,32500.0
2007-08-13 14:55:00,17.65,17.66,17.61,17.61,30500.0,9.371,9.3763,9.3497,9.3497,30500.0
2007-08-13 15:00:00,17.6,17.61,17.47,17.58,142700.0,9.3444,9.3497,9.2754,9.3338,142700.0
2007-08-13 15:05:00,17.57,17.65,17.57,17.65,28400.0,9.3285,9.371,9.3285,9.371,28400.0
2007-08-13 15:10:00,17.64,17.65,17.6,17.61,24100.0,9.3657,9.371,9.3444,9.3497,24100.0
2007-08-13 15:15:00,17.6,17.65,17.59,17.64,48800.0,9.3444,9.371,9.3391,9.3657,48800.0
2007-08-13 15:20:00,17.64,17.64,17.57,17.61,76100.0,9.3657,9.3657,9.3285,9.3497,76100.0
2007-08-13 15:25:00,17.61,17.66,17.6,17.65,103700.0,9.3497,9.3763,9.3444,9.371,103700.0
2007-08-13 15:30:00,17.65,17.7,17.64,17.68,64300.0,9.371,9.3975,9.3657,9.3869,64300.0
2007-08-13 15:35:00,17.68,17.7,17.67,17.69,67400.0,9.3869,9.3975,9.3816,9.3922,67400.0
2007-08-13 15:40:00,17.68,17.69,17.63,17.66,75500.0,9.3869,9.3922,9.3604,9.3763,75500.0
2007-08-13 15:45:00,17.66,17.66,17.58,17.64,72200.0,9.3763,9.3763,9.3338,9.3657,72200.0
2007-08-13 15:50:00,17.65,17.65,17.58,17.62,113400.0,9.371,9.371,9.3338,9.3551,113400.0
2007-08-13 15:55:00,17.62,17.62,17.54,17.55,254000.0,9.3551,9.3551,9.3126,9.3179,254000.0
2007-08-14 09:30:00,17.52,17.62,17.42,17.58,40500.0,9.302,9.3551,9.2489,9.3338,40500.0
2007-08-14 09:35:00,17.55,17.59,17.51,17.58,15300.0,9.3179,9.3391,9.2966,9.3338,15300.0
2007-08-14 09:40:00,17.56,17.65,17.56,17.61,19800.0,9.3232,9.371,9.3232,9.3497,19800.0
2007-08-14 09:45:00,17.59,17.63,17.53,17.57,21000.0,9.3391,9.3604,9.3073,9.3285,21000.0
2007-08-14 09:50:00,17.58,17.6,17.55,17.56,12500.0,9.3338,9.3444,9.3179,9.3232,12500.0
2007-08-14 09:55:00,17.58,17.64,17.56,17.64,26000.0,9.3338,9.3657,9.3232,9.3657,26000.0
2007-08-14 10:00:00,17.64,17.64,17.56,17.58,29300.0,9.3657,9.3657,9.3232,9.3338,29300.0
2007-08-14 10:05:00,17.59,17.59,17.51,17.51,100300.0,9.3391,9.3391,9.2966,9.2966,100300.0
2007-08-14 10:10:00,17.52,17.59,17.51,17.51,46300.0,9.302,9.3391,9.2966,9.2966,46300.0
2007-08-14 10:15:00,17.53,17.57,17.53,17.57,13700.0,9.3073,9.3285,9.3073,9.3285,13700.0
2007-08-14 10:20:00,17.57,17.6,17.55,17.55,41200.0,9.3285,9.3444,9.3179,9.3179,41200.0
2007-08-14 10:25:00,17.55,17.55,17.47,17.49,59200.0,9.3179,9.3179,9.2754,9.286,59200.0
2007-08-14 10:30:00,17.49,17.5,17.48,17.48,29700.0,9.286,9.2913,9.2807,9.2807,29700.0
2007-08-14 10:35:00,17.48,17.49,17.42,17.42,38300.0,9.2807,9.286,9.2489,9.2489,38300.0
2007-08-14 10:40:00,17.42,17.42,17.28,17.3,177300.0,9.2489,9.2489,9.1745,9.1852,177300.0
2007-08-14 10:45:00,17.3,17.35,17.18,17.18,209700.0,9.1852,9.2117,9.1214,9.1214,209700.0
2007-08-14 10:50:00,17.2,17.22,17.12,17.13,78300.0,9.1321,9.1427,9.0896,9.0949,78300.0
2007-08-14 10:55:00,17.13,17.2,17.11,17.17,42500.0,9.0949,9.1321,9.0843,9.1161,42500.0
2007-08-14 11:00:00,17.16,17.16,17.06,17.1,46000.0,9.1108,9.1108,9.0577,9.079,46000.0
2007-08-14 11:05:00,17.1,17.1,17.03,17.04,60200.0,9.079,9.079,9.0418,9.0471,60200.0
2007-08-14 11:10:00,17.04,17.08,17.03,17.07,32000.0,9.0471,9.0683,9.0418,9.063,32000.0
2007-08-14 11:15:00,17.07,17.08,17.06,17.07,94700.0,9.063,9.0683,9.0577,9.063,94700.0
2007-08-14 11:20:00,17.07,17.08,17.02,17.03,66400.0,9.063,9.0683,9.0365,9.0418,66400.0
2007-08-14 11:25:00,17.02,17.04,16.98,16.99,81100.0,9.0365,9.0471,9.0153,9.0206,81100.0
2007-08-14 11:30:00,17.0,17.0,16.97,17.0,101700.0,9.0259,9.0259,9.0099,9.0259,101700.0
2007-08-14 11:35:00,17.0,17.06,16.99,17.06,38100.0,9.0259,9.0577,9.0206,9.0577,38100.0
2007-08-14 11:40:00,17.06,17.09,17.04,17.08,83500.0,9.0577,9.0737,9.0471,9.0683,83500.0
2007-08-14 11:45:00,17.07,17.1,17.07,17.1,32100.0,9.063,9.079,9.063,9.079,32100.0
2007-08-14 11:50:00,17.08,17.13,17.08,17.13,50500.0,9.0683,9.0949,9.0683,9.0949,50500.0
2007-08-14 11:55:00,17.12,17.25,17.12,17.23,65400.0,9.0896,9.1586,9.0896,9.148,65400.0
2007-08-14 12:00:00,17.23,17.27,17.22,17.23,38100.0,9.148,9.1692,9.1427,9.148,38100.0
2007-08-14 12:05:00,17.23,17.23,17.18,17.22,43900.0,9.148,9.148,9.1214,9.1427,43900.0
2007-08-14 12:10:00,17.22,17.22,17.18,17.19,19300.0,9.1427,9.1427,9.1214,9.1268,19300.0
2007-08-14 12:15:00,17.2,17.21,17.18,17.2,78000.0,9.1321,9.1374,9.1214,9.1321,78000.0
2007-08-14 12:20:00,17.2,17.21,17.18,17.19,49800.0,9.1321,9.1374,9.1214,9.1268,49800.0
2007-08-14 12:25:00,17.19,17.19,17.15,17.17,26600.0,9.1268,9.1268,9.1055,9.1161,26600.0
2007-08-14 12:30:00,17.17,17.17,17.15,17.15,28900.0,9.1161,9.1161,9.1055,9.1055,28900.0
2007-08-14 12:35:00,17.16,17.18,17.14,17.15,72000.0,9.1108,9.1214,9.1002,9.1055,72000.0
2007-08-14 12:40:00,17.15,17.17,17.13,17.14,39300.0,9.1055,9.1161,9.0949,9.1002,39300.0
2007-08-14 12:45:00,17.14,17.17,17.13,17.13,43000.0,9.1002,9.1161,9.0949,9.0949,43000.0
2007-08-14 12:50:00,17.14,17.15,17.13,17.14,17000.0,9.1002,9.1055,9.0949,9.1002,17000.0
2007-08-14 12:55:00,17.14,17.15,17.11,17.11,37400.0,9.1002,9.1055,9.0843,9.0843,37400.0
2007-08-14 13:00:00,17.1,17.11,17.08,17.1,91900.0,9.079,9.0843,9.0683,9.079,91900.0
2007-08-14 13:05:00,17.1,17.11,17.08,17.09,69500.0,9.079,9.0843,9.0683,9.0737,69500.0
2007-08-14 13:10:00,17.08,17.09,17.06,17.08,38400.0,9.0683,9.0737,9.0577,9.0683,38400.0
2007-08-14 13:15:00,17.08,17.09,17.05,17.06,48000.0,9.0683,9.0737,9.0524,9.0577,48000.0
2007-08-14 13:20:00,17.07,17.08,17.03,17.05,56700.0,9.063,9.0683,9.0418,9.0524,56700.0
2007-08-14 13:25:00,17.05,17.07,17.02,17.03,42400.0,9.0524,9.063,9.0365,9.0418,42400.0
2007-08-14 13:30:00,17.02,17.06,16.98,16.98,151800.0,9.0365,9.0577,9.0153,9.0153,151800.0
2007-08-14 13:35:00,16.98,17.05,16.98,16.99,98600.0,9.0153,9.0524,9.0153,9.0206,98600.0
2007-08-14 13:40:00,16.99,17.0,16.95,16.98,155500.0,9.0206,9.0259,8.9993,9.0153,155500.0
2007-08-14 13:45:00,16.98,16.98,16.94,16.94,117600.0,9.0153,9.0153,8.994,8.994,117600.0
2007-08-14 13:50:00,16.95,16.96,16.88,16.88,106800.0,8.9993,9.0046,8.9622,8.9622,106800.0
2007-08-14 13:55:00,16.87,16.88,16.83,16.85,120700.0,8.9569,8.9622,8.9356,8.9462,120700.0
2007-08-14 14:00:00,16.86,16.86,16.78,16.84,89000.0,8.9515,8.9515,8.9091,8.9409,89000.0
2007-08-14 14:05:00,16.84,16.85,16.78,16.79,71500.0,8.9409,8.9462,8.9091,8.9144,71500.0
2007-08-14 14:10:00,16.8,16.8,16.75,16.76,134300.0,8.9197,8.9197,8.8931,8.8984,134300.0
2007-08-14 14:15:00,16.75,16.76,16.7,16.74,75000.0,8.8931,8.8984,8.8666,8.8878,75000.0
2007-08-14 14:20:00,16.74,16.76,16.68,16.74,122500.0,8.8878,8.8984,8.856,8.8878,122500.0
2007-08-14 14:25:00,16.74,16.75,16.71,16.73,101600.0,8.8878,8.8931,8.8719,8.8825,101600.0
2007-08-14 14:30:00,16.73,16.73,16.66,16.67,73000.0,8.8825,8.8825,8.8454,8.8507,73000.0
2007-08-14 14:35:00,16.66,16.73,16.66,16.7,76300.0,8.8454,8.8825,8.8454,8.8666,76300.0
2007-08-14 14:40:00,16.71,16.71,16.67,16.7,45100.0,8.8719,8.8719,8.8507,8.8666,45100.0
2007-08-14 14:45:00,16.69,16.72,16.63,16.71,39900.0,8.8613,8.8772,8.8294,8.8719,39900.0
2007-08-14 14:50:00,16.71,16.71,16.66,16.69,37300.0,8.8719,8.8719,8.8454,8.8613,37300.0
2007-08-14 14:55:00,16.68,16.72,16.67,16.69,62300.0,8.856,8.8772,8.8507,8.8613,62300.0
2007-08-14 15:00:00,16.7,16.73,16.68,16.73,122800.0,8.8666,8.8825,8.856,8.8825,122800.0
2007-08-14 15:05:00,16.74,16.74,16.63,16.63,118400.0,8.8878,8.8878,8.8294,8.8294,118400.0
2007-08-14 15:10:00,16.63,16.68,16.62,16.64,42500.0,8.8294,8.856,8.8241,8.8347,42500.0
2007-08-14 15:15:00,16.64,16.72,16.62,16.71,30400.0,8.8347,8.8772,8.8241,8.8719,30400.0
2007-08-14 15:20:00,16.71,16.84,16.71,16.78,65000.0,8.8719,8.9409,8.8719,8.9091,65000.0
2007-08-14 15:25:00,16.77,16.84,16.7,16.71,73200.0,8.9038,8.9409,8.8666,8.8719,73200.0
2007-08-14 15:30:00,16.71,16.72,16.68,16.69,122400.0,8.8719,8.8772,8.856,8.8613,122400.0
2007-08-14 15:35:00,16.7,16.71,16.66,16.68,70800.0,8.8666,8.8719,8.8454,8.856,70800.0
2007-08-14 15:40:00,16.69,16.73,16.68,16.72,54200.0,8.8613,8.8825,8.856,8.8772,54200.0
2007-08-14 15:45:00,16.72,16.74,16.71,16.74,70300.0,8.8772,8.8878,8.8719,8.8878,70300.0
2007-08-14 15:50:00,16.72,16.72,16.69,16.69,80600.0,8.8772,8.8772,8.8613,8.8613,80600.0
2007-08-14 15:55:00,16.69,16.74,16.64,16.66,161300.0,8.8613,8.8878,8.8347,8.8454,161300.0
2007-08-15 09:30:00,16.74,16.79,16.7,16.74,242000.0,8.8878,8.9144,8.8666,8.8878,242000.0
2007-08-15 09:35:00,16.75,16.75,16.66,16.69,21800.0,8.8931,8.8931,8.8454,8.8613,21800.0
2007-08-15 09:40:00,16.68,16.68,16.64,16.65,34300.0,8.856,8.856,8.8347,8.84,34300.0
2007-08-15 09:45:00,16.65,16.79,16.65,16.77,60700.0,8.84,8.9144,8.84,8.9038,60700.0
2007-08-15 09:50:00,16.77,16.88,16.76,16.88,42100.0,8.9038,8.9622,8.8984,8.9622,42100.0
2007-08-15 09:55:00,16.87,16.93,16.79,16.82,59800.0,8.9569,8.9887,8.9144,8.9303,59800.0
2007-08-15 10:00:00,16.82,16.94,16.82,16.85,45600.0,8.9303,8.994,8.9303,8.9462,45600.0
2007-08-15 10:05:00,16.86,16.93,16.81,16.92,30000.0,8.9515,8.9887,8.925,8.9834,30000.0
2007-08-15 10:10:00,16.91,16.99,16.88,16.99,93100.0,8.9781,9.0206,8.9622,9.0206,93100.0
2007-08-15 10:15:00,17.0,17.06,16.99,17.04,62400.0,9.0259,9.0577,9.0206,9.0471,62400.0
2007-08-15 10:20:00,17.04,17.13,17.03,17.11,48400.0,9.0471,9.0949,9.0418,9.0843,48400.0
2007-08-15 10:25:00,17.1,17.36,17.08,17.34,69700.0,9.079,9.217,9.0683,9.2064,69700.0
2007-08-15 10:30:00,17.34,17.34,17.23,17.31,41600.0,9.2064,9.2064,9.148,9.1905,41600.0
2007-08-15 10:35:00,17.31,17.33,17.25,17.25,69700.0,9.1905,9.2011,9.1586,9.1586,69700.0
2007-08-15 10:40:00,17.24,17.31,17.15,17.19,53400.0,9.1533,9.1905,9.1055,9.1268,53400.0
2007-08-15 10:45:00,17.17,17.19,17.1,17.14,70600.0,9.1161,9.1268,9.079,9.1002,70600.0
2007-08-15 10:50:00,17.14,17.15,17.11,17.15,36500.0,9.1002,9.1055,9.0843,9.1055,36500.0
2007-08-15 10:55:00,17.15,17.17,17.08,17.13,28600.0,9.1055,9.1161,9.0683,9.0949,28600.0
2007-08-15 11:00:00,17.14,17.19,17.12,17.13,35500.0,9.1002,9.1268,9.0896,9.0949,35500.0
2007-08-15 11:05:00,17.12,17.14,17.06,17.07,38000.0,9.0896,9.1002,9.0577,9.063,38000.0
2007-08-15 11:10:00,17.08,17.17,17.08,17.13,28700.0,9.0683,9.1161,9.0683,9.0949,28700.0
2007-08-15 11:15:00,17.12,17.13,17.04,17.06,22700.0,9.0896,9.0949,9.0471,9.0577,22700.0
2007-08-15 11:20:00,17.05,17.06,17.03,17.03,21700.0,9.0524,9.0577,9.0418,9.0418,21700.0
2007-08-15 11:25:00,17.03,17.07,17.02,17.03,34200.0,9.0418,9.063,9.0365,9.0418,34200.0
2007-08-15 11:30:00,17.03,17.04,16.98,17.0,43400.0,9.0418,9.0471,9.0153,9.0259,43400.0
2007-08-15 11:35:00,16.99,16.99,16.91,16.94,27000.0,9.0206,9.0206,8.9781,8.994,27000.0
2007-08-15 11:40:00,16.96,17.01,16.94,17.0,13500.0,9.0046,9.0312,8.994,9.0259,13500.0
2007-08-15 11:45:00,17.0,17.0,16.96,16.96,23600.0,9.0259,9.0259,9.0046,9.0046,23600.0
2007-08-15 11:50:00,16.96,16.98,16.92,16.98,46200.0,9.0046,9.0153,8.9834,9.0153,46200.0
2007-08-15 11:55:00,16.98,16.98,16.94,16.98,13000.0,9.0153,9.0153,8.994,9.0153,13000.0
2007-08-15 12:00:00,16.98,17.01,16.96,16.98,25000.0,9.0153,9.0312,9.0046,9.0153,25000.0
2007-08-15 12:05:00,16.99,17.03,16.98,17.01,89400.0,9.0206,9.0418,9.0153,9.0312,89400.0
2007-08-15 12:10:00,17.0,17.02,16.98,17.0,18100.0,9.0259,9.0365,9.0153,9.0259,18100.0
2007-08-15 12:15:00,16.99,17.03,16.99,17.0,29500.0,9.0206,9.0418,9.0206,9.0259,29500.0
2007-08-15 12:20:00,16.99,17.0,16.96,17.0,10500.0,9.0206,9.0259,9.0046,9.0259,10500.0
2007-08-15 12:25:00,17.0,17.0,16.98,16.98,10200.0,9.0259,9.0259,9.0153,9.0153,10200.0
2007-08-15 12:30:00,16.98,16.98,16.94,16.95,18900.0,9.0153,9.0153,8.994,8.9993,18900.0
2007-08-15 12:35:00,16.96,17.01,16.95,17.0,18400.0,9.0046,9.0312,8.9993,9.0259,18400.0
2007-08-15 12:40:00,16.99,17.0,16.94,16.94,43300.0,9.0206,9.0259,8.994,8.994,43300.0
2007-08-15 12:45:00,16.96,17.02,16.95,17.0,23900.0,9.0046,9.0365,8.9993,9.0259,23900.0
2007-08-15 12:50:00,17.0,17.01,16.97,16.99,9200.0,9.0259,9.0312,9.0099,9.0206,9200.0
2007-08-15 12:55:00,17.0,17.0,16.97,16.98,5000.0,9.0259,9.0259,9.0099,9.0153,5000.0
2007-08-15 13:00:00,16.97,16.98,16.94,16.96,16700.0,9.0099,9.0153,8.994,9.0046,16700.0
2007-08-15 13:05:00,16.97,16.99,16.96,16.98,14100.0,9.0099,9.0206,9.0046,9.0153,14100.0
2007-08-15 13:10:00,16.99,17.0,16.98,16.98,10800.0,9.0206,9.0259,9.0153,9.0153,10800.0
2007-08-15 13:15:00,16.99,17.04,16.97,17.0,35700.0,9.0206,9.0471,9.0099,9.0259,35700.0
2007-08-15 13:20:00,17.0,17.03,17.0,17.03,46500.0,9.0259,9.0418,9.0259,9.0418,46500.0
2007-08-15 13:25:00,17.02,17.04,17.0,17.0,21900.0,9.0365,9.0471,9.0259,9.0259,21900.0
2007-08-15 13:30:00,17.0,17.05,16.99,17.03,65400.0,9.0259,9.0524,9.0206,9.0418,65400.0
2007-08-15 13:35:00,17.03,17.06,17.02,17.05,60900.0,9.0418,9.0577,9.0365,9.0524,60900.0
2007-08-15 13:40:00,17.05,17.09,17.03,17.07,44800.0,9.0524,9.0737,9.0418,9.063,44800.0
2007-08-15 13:45:00,17.06,17.07,17.03,17.04,41000.0,9.0577,9.063,9.0418,9.0471,41000.0
2007-08-15 13:50:00,17.05,17.06,17.04,17.05,40200.0,9.0524,9.0577,9.0471,9.0524,40200.0
2007-08-15 13:55:00,17.05,17.08,17.01,17.08,48700.0,9.0524,9.0683,9.0312,9.0683,48700.0
2007-08-15 14:00:00,17.09,17.09,17.03,17.03,36800.0,9.0737,9.0737,9.0418,9.0418,36800.0
2007-08-15 14:05:00,17.04,17.04,16.99,17.0,28200.0,9.0471,9.0471,9.0206,9.0259,28200.0
2007-08-15 14:10:00,17.0,17.0,16.91,16.93,39500.0,9.0259,9.0259,8.9781,8.9887,39500.0
2007-08-15 14:15:00,16.92,16.98,16.91,16.98,40500.0,8.9834,9.0153,8.9781,9.0153,40500.0
2007-08-15 14:20:00,16.97,16.98,16.95,16.95,11600.0,9.0099,9.0153,8.9993,8.9993,11600.0
2007-08-15 14:25:00,16.96,16.96,16.93,16.93,25400.0,9.0046,9.0046,8.9887,8.9887,25400.0
2007-08-15 14:30:00,16.93,16.96,16.92,16.92,13300.0,8.9887,9.0046,8.9834,8.9834,13300.0
2007-08-15 14:35:00,16.91,16.91,16.86,16.91,34200.0,8.9781,8.9781,8.9515,8.9781,34200.0
2007-08-15 14:40:00,16.91,16.95,16.88,16.89,32700.0,8.9781,8.9993,8.9622,8.9675,32700.0
2007-08-15 14:45:00,16.89,16.93,16.81,16.81,44400.0,8.9675,8.9887,8.925,8.925,44400.0
2007-08-15 14:50:00,16.8,16.85,16.8,16.83,56900.0,8.9197,8.9462,8.9197,8.9356,56900.0
2007-08-15 14:55:00,16.83,16.87,16.8,16.83,65700.0,8.9356,8.9569,8.9197,8.9356,65700.0
2007-08-15 15:00:00,16.83,16.9,16.81,16.82,69600.0,8.9356,8.9728,8.925,8.9303,69600.0
2007-08-15 15:05:00,16.83,16.88,16.81,16.84,65300.0,8.9356,8.9622,8.925,8.9409,65300.0
2007-08-15 15:10:00,16.85,16.86,16.79,16.79,41000.0,8.9462,8.9515,8.9144,8.9144,41000.0
2007-08-15 15:15:00,16.78,16.8,16.73,16.73,62300.0,8.9091,8.9197,8.8825,8.8825,62300.0
2007-08-15 15:20:00,16.73,16.75,16.69,16.75,120500.0,8.8825,8.8931,8.8613,8.8931,120500.0
2007-08-15 15:25:00,16.74,16.74,16.66,16.66,102600.0,8.8878,8.8878,8.8454,8.8454,102600.0
2007-08-15 15:30:00,16.68,16.68,16.6,16.63,119500.0,8.856,8.856,8.8135,8.8294,119500.0
2007-08-15 15:35:00,16.63,16.67,16.61,16.62,54100.0,8.8294,8.8507,8.8188,8.8241,54100.0
2007-08-15 15:40:00,16.62,16.68,16.59,16.65,149400.0,8.8241,8.856,8.8082,8.84,149400.0
2007-08-15 15:45:00,16.66,16.67,16.61,16.62,99300.0,8.8454,8.8507,8.8188,8.8241,99300.0
2007-08-15 15:50:00,16.61,16.62,16.49,16.5,179000.0,8.8188,8.8241,8.7551,8.7604,179000.0
2007-08-15 15:55:00,16.5,16.54,16.44,16.54,239400.0,8.7604,8.7816,8.7286,8.7816,239400.0
2007-08-16 09:30:00,16.04,16.37,16.04,16.3,85300.0,8.5162,8.6914,8.5162,8.6542,85300.0
2007-08-16 09:35:00,16.29,16.4,16.29,16.4,26700.0,8.6489,8.7073,8.6489,8.7073,26700.0
2007-08-16 09:40:00,16.39,16.59,16.38,16.56,25400.0,8.702,8.8082,8.6967,8.7923,25400.0
2007-08-16 09:45:00,16.58,16.69,16.54,16.57,33100.0,8.8029,8.8613,8.7816,8.7976,33100.0
2007-08-16 09:50:00,16.57,16.7,16.5,16.62,45500.0,8.7976,8.8666,8.7604,8.8241,45500.0
2007-08-16 09:55:00,16.62,16.71,16.61,16.61,27500.0,8.8241,8.8719,8.8188,8.8188,27500.0
2007-08-16 10:00:00,16.61,16.64,16.55,16.6,36800.0,8.8188,8.8347,8.787,8.8135,36800.0
2007-08-16 10:05:00,16.6,16.64,16.55,16.6,27400.0,8.8135,8.8347,8.787,8.8135,27400.0
2007-08-16 10:10:00,16.61,16.64,16.55,16.62,23000.0,8.8188,8.8347,8.787,8.8241,23000.0
2007-08-16 10:15:00,16.62,16.63,16.51,16.54,34000.0,8.8241,8.8294,8.7657,8.7816,34000.0
2007-08-16 10:20:00,16.52,16.54,16.42,16.45,50000.0,8.771,8.7816,8.7179,8.7339,50000.0
2007-08-16 10:25:00,16.45,16.48,16.4,16.43,31800.0,8.7339,8.7498,8.7073,8.7232,31800.0
2007-08-16 10:30:00,16.42,16.47,16.38,16.43,46000.0,8.7179,8.7445,8.6967,8.7232,46000.0
2007-08-16 10:35:00,16.44,16.45,16.42,16.42,42800.0,8.7286,8.7339,8.7179,8.7179,42800.0
2007-08-16 10:40:00,16.43,16.45,16.39,16.44,41100.0,8.7232,8.7339,8.702,8.7286,41100.0
2007-08-16 10:45:00,16.43,16.46,16.43,16.44,35100.0,8.7232,8.7392,8.7232,8.7286,35100.0
2007-08-16 10:50:00,16.44,16.51,16.43,16.5,132000.0,8.7286,8.7657,8.7232,8.7604,132000.0
2007-08-16 10:55:00,16.5,16.5,16.47,16.48,35400.0,8.7604,8.7604,8.7445,8.7498,35400.0
2007-08-16 11:00:00,16.48,16.5,16.48,16.5,32300.0,8.7498,8.7604,8.7498,8.7604,32300.0
2007-08-16 11:05:00,16.5,16.51,16.48,16.5,43500.0,8.7604,8.7657,8.7498,8.7604,43500.0
2007-08-16 11:10:00,16.5,16.55,16.48,16.54,27100.0,8.7604,8.787,8.7498,8.7816,27100.0
2007-08-16 11:15:00,16.54,16.55,16.49,16.49,38600.0,8.7816,8.787,8.7551,8.7551,38600.0
2007-08-16 11:20:00,16.49,16.53,16.45,16.49,49000.0,8.7551,8.7763,8.7339,8.7551,49000.0
2007-08-16 11:25:00,16.48,16.52,16.47,16.47,25100.0,8.7498,8.771,8.7445,8.7445,25100.0
2007-08-16 11:30:00,16.46,16.48,16.43,16.45,25700.0,8.7392,8.7498,8.7232,8.7339,25700.0
2007-08-16 11:35:00,16.45,16.46,16.42,16.44,30600.0,8.7339,8.7392,8.7179,8.7286,30600.0
2007-08-16 11:40:00,16.44,16.47,16.44,16.46,16600.0,8.7286,8.7445,8.7286,8.7392,16600.0
2007-08-16 11:45:00,16.45,16.48,16.45,16.47,23000.0,8.7339,8.7498,8.7339,8.7445,23000.0
2007-08-16 11:50:00,16.48,16.5,16.45,16.49,38100.0,8.7498,8.7604,8.7339,8.7551,38100.0
2007-08-16 11:55:00,16.49,16.5,16.47,16.48,24700.0,8.7551,8.7604,8.7445,8.7498,24700.0
2007-08-16 12:00:00,16.48,16.5,16.42,16.46,47300.0,8.7498,8.7604,8.7179,8.7392,47300.0
2007-08-16 12:05:00,16.46,16.46,16.33,16.34,58800.0,8.7392,8.7392,8.6701,8.6755,58800.0
2007-08-16 12:10:00,16.33,16.38,16.33,16.35,40400.0,8.6701,8.6967,8.6701,8.6808,40400.0
2007-08-16 12:15:00,16.34,16.38,16.32,16.35,36500.0,8.6755,8.6967,8.6648,8.6808,36500.0
2007-08-16 12:20:00,16.35,16.38,16.32,16.37,46700.0,8.6808,8.6967,8.6648,8.6914,46700.0
2007-08-16 12:25:00,16.36,16.37,16.31,16.32,16600.0,8.6861,8.6914,8.6595,8.6648,16600.0
2007-08-16 12:30:00,16.33,16.38,16.33,16.37,18500.0,8.6701,8.6967,8.6701,8.6914,18500.0
2007-08-16 12:35:00,16.37,16.39,16.31,16.32,26800.0,8.6914,8.702,8.6595,8.6648,26800.0
2007-08-16 12:40:00,16.32,16.33,16.25,16.29,45300.0,8.6648,8.6701,8.6277,8.6489,45300.0
2007-08-16 12:45:00,16.31,16.33,16.27,16.33,37600.0,8.6595,8.6701,8.6383,8.6701,37600.0
2007-08-16 12:50:00,16.33,16.34,16.31,16.33,38300.0,8.6701,8.6755,8.6595,8.6701,38300.0
2007-08-16 12:55:00,16.33,16.34,16.23,16.24,56400.0,8.6701,8.6755,8.6171,8.6224,56400.0
2007-08-16 13:00:00,16.24,16.26,16.2,16.26,29700.0,8.6224,8.633,8.6011,8.633,29700.0
2007-08-16 13:05:00,16.26,16.33,16.25,16.33,16100.0,8.633,8.6701,8.6277,8.6701,16100.0
2007-08-16 13:10:00,16.33,16.36,16.31,16.34,61600.0,8.6701,8.6861,8.6595,8.6755,61600.0
2007-08-16 13:15:00,16.34,16.58,16.33,16.58,33200.0,8.6755,8.8029,8.6701,8.8029,33200.0
2007-08-16 13:20:00,16.58,16.58,16.48,16.5,31300.0,8.8029,8.8029,8.7498,8.7604,31300.0
2007-08-16 13:25:00,16.5,16.5,16.42,16.42,25900.0,8.7604,8.7604,8.7179,8.7179,25900.0
2007-08-16 13:30:00,16.42,16.45,16.4,16.43,31900.0,8.7179,8.7339,8.7073,8.7232,31900.0
2007-08-16 13:35:00,16.43,16.46,16.42,16.45,99800.0,8.7232,8.7392,8.7179,8.7339,99800.0
2007-08-16 13:40:00,16.44,16.47,16.44,16.44,52800.0,8.7286,8.7445,8.7286,8.7286,52800.0
2007-08-16 13:45:00,16.44,16.46,16.44,16.44,55200.0,8.7286,8.7392,8.7286,8.7286,55200.0
2007-08-16 13:50:00,16.44,16.5,16.44,16.49,71900.0,8.7286,8.7604,8.7286,8.7551,71900.0
2007-08-16 13:55:00,16.47,16.56,16.47,16.55,59300.0,8.7445,8.7923,8.7445,8.787,59300.0
2007-08-16 14:00:00,16.55,16.66,16.53,16.66,96000.0,8.787,8.8454,8.7763,8.8454,96000.0
2007-08-16 14:05:00,16.66,16.7,16.63,16.63,86600.0,8.8454,8.8666,8.8294,8.8294,86600.0
2007-08-16 14:10:00,16.63,16.85,16.63,16.85,72900.0,8.8294,8.9462,8.8294,8.9462,72900.0
2007-08-16 14:15:00,16.84,16.89,16.77,16.89,54100.0,8.9409,8.9675,8.9038,8.9675,54100.0
2007-08-16 14:20:00,16.88,16.89,16.79,16.85,42300.0,8.9622,8.9675,8.9144,8.9462,42300.0
2007-08-16 14:25:00,16.84,16.87,16.82,16.83,131200.0,8.9409,8.9569,8.9303,8.9356,131200.0
2007-08-16 14:30:00,16.84,16.84,16.66,16.73,64100.0,8.9409,8.9409,8.8454,8.8825,64100.0
2007-08-16 14:35:00,16.72,16.74,16.68,16.74,32300.0,8.8772,8.8878,8.856,8.8878,32300.0
2007-08-16 14:40:00,16.72,16.74,16.71,16.73,27000.0,8.8772,8.8878,8.8719,8.8825,27000.0
2007-08-16 14:45:00,16.72,16.8,16.67,16.68,51300.0,8.8772,8.9197,8.8507,8.856,51300.0
2007-08-16 14:50:00,16.67,16.78,16.66,16.75,56600.0,8.8507,8.9091,8.8454,8.8931,56600.0
2007-08-16 14:55:00,16.76,16.81,16.73,16.78,65200.0,8.8984,8.925,8.8825,8.9091,65200.0
2007-08-16 15:00:00,16.76,16.78,16.59,16.6,83300.0,8.8984,8.9091,8.8082,8.8135,83300.0
2007-08-16 15:05:00,16.6,16.67,16.59,16.59,62800.0,8.8135,8.8507,8.8082,8.8082,62800.0
2007-08-16 15:10:00,16.59,16.74,16.54,16.73,103300.0,8.8082,8.8878,8.7816,8.8825,103300.0
2007-08-16 15:15:00,16.73,16.81,16.72,16.78,62300.0,8.8825,8.925,8.8772,8.9091,62300.0
2007-08-16 15:20:00,16.77,16.85,16.75,16.78,86700.0,8.9038,8.9462,8.8931,8.9091,86700.0
2007-08-16 15:25:00,16.79,16.92,16.75,16.91,66600.0,8.9144,8.9834,8.8931,8.9781,66600.0
2007-08-16 15:30:00,16.91,17.02,16.9,17.01,119400.0,8.9781,9.0365,8.9728,9.0312,119400.0
2007-08-16 15:35:00,17.01,17.2,16.99,17.03,132200.0,9.0312,9.1321,9.0206,9.0418,132200.0
2007-08-16 15:40:00,17.03,17.31,16.93,17.27,115000.0,9.0418,9.1905,8.9887,9.1692,115000.0
2007-08-16 15:45:00,17.27,17.27,17.09,17.2,103400.0,9.1692,9.1692,9.0737,9.1321,103400.0
2007-08-16 15:50:00,17.19,17.29,17.1,17.28,108800.0,9.1268,9.1798,9.079,9.1745,108800.0
2007-08-16 15:55:00,17.28,17.43,17.26,17.4,168300.0,9.1745,9.2542,9.1639,9.2382,168300.0
2007-08-17 09:30:00,18.14,19.0,18.14,18.93,448700.0,9.6311,10.0877,9.6311,10.0506,448700.0
2007-08-17 09:35:00,18.95,19.16,18.95,18.98,166800.0,10.0612,10.1727,10.0612,10.0771,166800.0
2007-08-17 09:40:00,18.99,19.05,18.8,18.8,88300.0,10.0824,10.1143,9.9816,9.9816,88300.0
2007-08-17 09:45:00,18.8,19.04,18.37,18.58,91500.0,9.9816,10.109,9.7533,9.8647,91500.0
2007-08-17 09:50:00,18.57,18.64,18.24,18.25,80600.0,9.8594,9.8966,9.6842,9.6895,80600.0
2007-08-17 09:55:00,18.25,18.25,17.82,17.89,69300.0,9.6895,9.6895,9.4612,9.4984,69300.0
2007-08-17 10:00:00,17.87,17.91,17.67,17.81,94800.0,9.4878,9.509,9.3816,9.4559,94800.0
2007-08-17 10:05:00,17.8,18.13,17.69,17.83,276100.0,9.4506,9.6258,9.3922,9.4665,276100.0
2007-08-17 10:10:00,17.8,17.82,17.67,17.68,48400.0,9.4506,9.4612,9.3816,9.3869,48400.0
2007-08-17 10:15:00,17.7,17.78,17.64,17.71,161600.0,9.3975,9.44,9.3657,9.4028,161600.0
2007-08-17 10:20:00,17.73,17.93,17.71,17.92,77600.0,9.4135,9.5196,9.4028,9.5143,77600.0
2007-08-17 10:25:00,17.93,17.94,17.87,17.9,58600.0,9.5196,9.525,9.4878,9.5037,58600.0
2007-08-17 10:30:00,17.91,18.04,17.9,18.04,69500.0,9.509,9.578,9.5037,9.578,69500.0
2007-08-17 10:35:00,18.02,18.2,18.01,18.06,88000.0,9.5674,9.663,9.5621,9.5887,88000.0
2007-08-17 10:40:00,18.06,18.11,17.89,17.91,45900.0,9.5887,9.6152,9.4984,9.509,45900.0
2007-08-17 10:45:00,17.91,18.07,17.9,17.95,106400.0,9.509,9.594,9.5037,9.5303,106400.0
2007-08-17 10:50:00,17.95,18.17,17.94,18.0,62900.0,9.5303,9.6471,9.525,9.5568,62900.0
2007-08-17 10:55:00,18.0,18.34,18.0,18.32,38000.0,9.5568,9.7373,9.5568,9.7267,38000.0
2007-08-17 11:00:00,18.32,18.58,18.29,18.34,99700.0,9.7267,9.8647,9.7108,9.7373,99700.0
2007-08-17 11:05:00,18.33,18.33,18.03,18.04,49600.0,9.732,9.732,9.5727,9.578,49600.0
2007-08-17 11:10:00,18.04,18.25,18.04,18.19,46700.0,9.578,9.6895,9.578,9.6577,46700.0
2007-08-17 11:15:00,18.19,18.24,18.12,18.14,25400.0,9.6577,9.6842,9.6205,9.6311,25400.0
2007-08-17 11:20:00,18.13,18.14,18.05,18.07,22100.0,9.6258,9.6311,9.5834,9.594,22100.0
2007-08-17 11:25:00,18.07,18.18,18.07,18.16,24400.0,9.594,9.6524,9.594,9.6418,24400.0
2007-08-17 11:30:00,18.17,18.18,18.09,18.13,21600.0,9.6471,9.6524,9.6046,9.6258,21600.0
2007-08-17 11:35:00,18.14,18.21,18.14,18.17,38700.0,9.6311,9.6683,9.6311,9.6471,38700.0
2007-08-17 11:40:00,18.18,18.22,18.13,18.22,45500.0,9.6524,9.6736,9.6258,9.6736,45500.0
2007-08-17 11:45:00,18.23,18.32,18.22,18.23,53200.0,9.6789,9.7267,9.6736,9.6789,53200.0
2007-08-17 11:50:00,18.22,18.24,18.18,18.2,30600.0,9.6736,9.6842,9.6524,9.663,30600.0
2007-08-17 11:55:00,18.21,18.21,18.17,18.2,28100.0,9.6683,9.6683,9.6471,9.663,28100.0
2007-08-17 12:00:00,18.2,18.24,18.17,18.21,45000.0,9.663,9.6842,9.6471,9.6683,45000.0
2007-08-17 12:05:00,18.2,18.25,18.19,18.23,42200.0,9.663,9.6895,9.6577,9.6789,42200.0
2007-08-17 12:10:00,18.23,18.3,18.23,18.3,29500.0,9.6789,9.7161,9.6789,9.7161,29500.0
2007-08-17 12:15:00,18.31,18.35,18.3,18.32,65600.0,9.7214,9.7426,9.7161,9.7267,65600.0
2007-08-17 12:20:00,18.32,18.34,18.3,18.32,34100.0,9.7267,9.7373,9.7161,9.7267,34100.0
2007-08-17 12:25:00,18.32,18.32,18.26,18.29,26600.0,9.7267,9.7267,9.6949,9.7108,26600.0
2007-08-17 12:30:00,18.29,18.38,18.28,18.37,44900.0,9.7108,9.7586,9.7055,9.7533,44900.0
2007-08-17 12:35:00,18.36,18.39,18.29,18.3,36000.0,9.7479,9.7639,9.7108,9.7161,36000.0
2007-08-17 12:40:00,18.29,18.32,18.27,18.3,23600.0,9.7108,9.7267,9.7002,9.7161,23600.0
2007-08-17 12:45:00,18.3,18.36,18.27,18.29,28400.0,9.7161,9.7479,9.7002,9.7108,28400.0
2007-08-17 12:50:00,18.29,18.3,18.23,18.29,39900.0,9.7108,9.7161,9.6789,9.7108,39900.0
2007-08-17 12:55:00,18.29,18.31,18.23,18.28,25300.0,9.7108,9.7214,9.6789,9.7055,25300.0
2007-08-17 13:00:00,18.29,18.35,18.29,18.33,26400.0,9.7108,9.7426,9.7108,9.732,26400.0
2007-08-17 13:05:00,18.34,18.37,18.32,18.33,65700.0,9.7373,9.7533,9.7267,9.732,65700.0
2007-08-17 13:10:00,18.33,18.36,18.3,18.36,67000.0,9.732,9.7479,9.7161,9.7479,67000.0
2007-08-17 13:15:00,18.37,18.42,18.37,18.41,31500.0,9.7533,9.7798,9.7533,9.7745,31500.0
2007-08-17 13:20:00,18.4,18.45,18.36,18.36,31000.0,9.7692,9.7957,9.7479,9.7479,31000.0
2007-08-17 13:25:00,18.37,18.41,18.34,18.34,31100.0,9.7533,9.7745,9.7373,9.7373,31100.0
2007-08-17 13:30:00,18.33,18.37,18.31,18.35,38300.0,9.732,9.7533,9.7214,9.7426,38300.0
2007-08-17 13:35:00,18.35,18.38,18.3,18.33,87900.0,9.7426,9.7586,9.7161,9.732,87900.0
2007-08-17 13:40:00,18.33,18.33,18.27,18.31,34100.0,9.732,9.732,9.7002,9.7214,34100.0
2007-08-17 13:45:00,18.31,18.31,18.23,18.24,32000.0,9.7214,9.7214,9.6789,9.6842,32000.0
2007-08-17 13:50:00,18.25,18.27,18.16,18.16,50900.0,9.6895,9.7002,9.6418,9.6418,50900.0
2007-08-17 13:55:00,18.17,18.2,18.1,18.14,57800.0,9.6471,9.663,9.6099,9.6311,57800.0
2007-08-17 14:00:00,18.15,18.16,18.03,18.09,31300.0,9.6364,9.6418,9.5727,9.6046,31300.0
2007-08-17 14:05:00,18.09,18.13,18.08,18.13,27200.0,9.6046,9.6258,9.5993,9.6258,27200.0
2007-08-17 14:10:00,18.13,18.13,18.09,18.09,19400.0,9.6258,9.6258,9.6046,9.6046,19400.0
2007-08-17 14:15:00,18.1,18.14,18.09,18.13,16900.0,9.6099,9.6311,9.6046,9.6258,16900.0
2007-08-17 14:20:00,18.12,18.13,18.06,18.08,35000.0,9.6205,9.6258,9.5887,9.5993,35000.0
2007-08-17 14:25:00,18.09,18.1,18.03,18.03,31000.0,9.6046,9.6099,9.5727,9.5727,31000.0
2007-08-17 14:30:00,18.04,18.04,18.0,18.02,36200.0,9.578,9.578,9.5568,9.5674,36200.0
2007-08-17 14:35:00,18.01,18.02,17.99,18.0,32400.0,9.5621,9.5674,9.5515,9.5568,32400.0
2007-08-17 14:40:00,18.0,18.02,17.99,18.01,30300.0,9.5568,9.5674,9.5515,9.5621,30300.0
2007-08-17 14:45:00,18.02,18.06,18.01,18.06,85000.0,9.5674,9.5887,9.5621,9.5887,85000.0
2007-08-17 14:50:00,18.07,18.1,18.03,18.06,48900.0,9.594,9.6099,9.5727,9.5887,48900.0
2007-08-17 14:55:00,18.06,18.1,18.05,18.1,31700.0,9.5887,9.6099,9.5834,9.6099,31700.0
2007-08-17 15:00:00,18.11,18.17,18.08,18.16,81400.0,9.6152,9.6471,9.5993,9.6418,81400.0
2007-08-17 15:05:00,18.15,18.3,18.15,18.27,124000.0,9.6364,9.7161,9.6364,9.7002,124000.0
2007-08-17 15:10:00,18.26,18.27,18.15,18.24,32600.0,9.6949,9.7002,9.6364,9.6842,32600.0
2007-08-17 15:15:00,18.25,18.27,18.13,18.25,51300.0,9.6895,9.7002,9.6258,9.6895,51300.0
2007-08-17 15:20:00,18.25,18.25,18.11,18.16,34300.0,9.6895,9.6895,9.6152,9.6418,34300.0
2007-08-17 15:25:00,18.16,18.16,18.05,18.1,48100.0,9.6418,9.6418,9.5834,9.6099,48100.0
2007-08-17 15:30:00,18.1,18.15,18.05,18.08,45200.0,9.6099,9.6364,9.5834,9.5993,45200.0
2007-08-17 15:35:00,18.07,18.12,18.06,18.11,46400.0,9.594,9.6205,9.5887,9.6152,46400.0
2007-08-17 15:40:00,18.13,18.15,18.07,18.13,67300.0,9.6258,9.6364,9.594,9.6258,67300.0
2007-08-17 15:45:00,18.12,18.12,18.07,18.08,40700.0,9.6205,9.6205,9.594,9.5993,40700.0
2007-08-17 15:50:00,18.08,18.17,18.07,18.13,92600.0,9.5993,9.6471,9.594,9.6258,92600.0
2007-08-17 15:55:00,18.13,18.18,18.08,18.13,143500.0,9.6258,9.6524,9.5993,9.6258,143500.0
2007-08-20 09:30:00,18.82,18.88,18.56,18.58,104800.0,9.9922,10.024,9.8541,9.8647,104800.0
2007-08-20 09:35:00,18.58,18.6,18.35,18.46,50400.0,9.8647,9.8754,9.7426,9.801,50400.0
2007-08-20 09:40:00,18.46,18.49,18.26,18.33,79400.0,9.801,9.817,9.6949,9.732,79400.0
2007-08-20 09:45:00,18.33,18.43,18.29,18.29,38000.0,9.732,9.7851,9.7108,9.7108,38000.0
2007-08-20 09:50:00,18.32,18.55,18.26,18.29,35900.0,9.7267,9.8488,9.6949,9.7108,35900.0
2007-08-20 09:55:00,18.3,18.36,18.27,18.27,37000.0,9.7161,9.7479,9.7002,9.7002,37000.0
2007-08-20 10:00:00,18.28,18.3,18.17,18.19,48000.0,9.7055,9.7161,9.6471,9.6577,48000.0
2007-08-20 10:05:00,18.2,18.3,18.19,18.27,34500.0,9.663,9.7161,9.6577,9.7002,34500.0
2007-08-20 10:10:00,18.29,18.3,18.14,18.16,40600.0,9.7108,9.7161,9.6311,9.6418,40600.0
2007-08-20 10:15:00,18.15,18.2,18.1,18.14,52700.0,9.6364,9.663,9.6099,9.6311,52700.0
2007-08-20 10:20:00,18.14,18.14,18.02,18.02,43900.0,9.6311,9.6311,9.5674,9.5674,43900.0
2007-08-20 10:25:00,18.02,18.03,17.95,17.95,63100.0,9.5674,9.5727,9.5303,9.5303,63100.0
2007-08-20 10:30:00,17.96,17.96,17.84,17.89,78000.0,9.5356,9.5356,9.4719,9.4984,78000.0
2007-08-20 10:35:00,17.92,17.92,17.87,17.89,42500.0,9.5143,9.5143,9.4878,9.4984,42500.0
2007-08-20 10:40:00,17.89,18.01,17.88,17.9,70900.0,9.4984,9.5621,9.4931,9.5037,70900.0
2007-08-20 10:45:00,17.9,17.93,17.86,17.86,39700.0,9.5037,9.5196,9.4825,9.4825,39700.0
2007-08-20 10:50:00,17.86,17.96,17.86,17.94,42900.0,9.4825,9.5356,9.4825,9.525,42900.0
2007-08-20 10:55:00,17.92,17.99,17.92,17.97,31000.0,9.5143,9.5515,9.5143,9.5409,31000.0
2007-08-20 11:00:00,17.97,18.06,17.96,17.98,83000.0,9.5409,9.5887,9.5356,9.5462,83000.0
2007-08-20 11:05:00,17.99,18.02,17.9,17.93,50100.0,9.5515,9.5674,9.5037,9.5196,50100.0
2007-08-20 11:10:00,17.93,18.01,17.93,17.97,45200.0,9.5196,9.5621,9.5196,9.5409,45200.0
2007-08-20 11:15:00,17.98,18.01,17.92,17.92,33100.0,9.5462,9.5621,9.5143,9.5143,33100.0
2007-08-20 11:20:00,17.92,17.96,17.89,17.92,34400.0,9.5143,9.5356,9.4984,9.5143,34400.0
2007-08-20 11:25:00,17.91,17.95,17.86,17.91,43500.0,9.509,9.5303,9.4825,9.509,43500.0
2007-08-20 11:30:00,17.91,17.91,17.88,17.9,16400.0,9.509,9.509,9.4931,9.5037,16400.0
2007-08-20 11:35:00,17.91,17.98,17.91,17.95,43000.0,9.509,9.5462,9.509,9.5303,43000.0
2007-08-20 11:40:00,17.94,17.98,17.91,17.97,21300.0,9.525,9.5462,9.509,9.5409,21300.0
2007-08-20 11:45:00,17.97,17.97,17.9,17.94,31100.0,9.5409,9.5409,9.5037,9.525,31100.0
2007-08-20 11:50:00,17.93,17.93,17.87,17.9,24500.0,9.5196,9.5196,9.4878,9.5037,24500.0
2007-08-20 11:55:00,17.9,17.91,17.85,17.86,46700.0,9.5037,9.509,9.4772,9.4825,46700.0
2007-08-20 12:00:00,17.85,17.89,17.85,17.87,24800.0,9.4772,9.4984,9.4772,9.4878,24800.0
2007-08-20 12:05:00,17.86,17.9,17.85,17.87,40500.0,9.4825,9.5037,9.4772,9.4878,40500.0
2007-08-20 12:10:00,17.86,17.86,17.75,17.8,36000.0,9.4825,9.4825,9.4241,9.4506,36000.0
2007-08-20 12:15:00,17.82,17.84,17.78,17.84,19100.0,9.4612,9.4719,9.44,9.4719,19100.0
2007-08-20 12:20:00,17.84,17.87,17.82,17.85,34200.0,9.4719,9.4878,9.4612,9.4772,34200.0
2007-08-20 12:25:00,17.85,17.95,17.85,17.89,31600.0,9.4772,9.5303,9.4772,9.4984,31600.0
2007-08-20 12:30:00,17.89,17.93,17.87,17.93,21700.0,9.4984,9.5196,9.4878,9.5196,21700.0
2007-08-20 12:35:00,17.92,17.96,17.89,17.92,33800.0,9.5143,9.5356,9.4984,9.5143,33800.0
2007-08-20 12:40:00,17.92,17.93,17.89,17.9,21200.0,9.5143,9.5196,9.4984,9.5037,21200.0
2007-08-20 12:45:00,17.91,17.99,17.91,17.94,28800.0,9.509,9.5515,9.509,9.525,28800.0
2007-08-20 12:50:00,17.94,17.96,17.89,17.92,19000.0,9.525,9.5356,9.4984,9.5143,19000.0
2007-08-20 12:55:00,17.92,17.92,17.86,17.88,29800.0,9.5143,9.5143,9.4825,9.4931,29800.0
2007-08-20 13:00:00,17.86,17.93,17.86,17.93,36800.0,9.4825,9.5196,9.4825,9.5196,36800.0
2007-08-20 13:05:00,17.93,17.95,17.91,17.94,22400.0,9.5196,9.5303,9.509,9.525,22400.0
2007-08-20 13:10:00,17.94,17.95,17.87,17.92,21700.0,9.525,9.5303,9.4878,9.5143,21700.0
2007-08-20 13:15:00,17.91,17.93,17.82,17.84,35100.0,9.509,9.5196,9.4612,9.4719,35100.0
2007-08-20 13:20:00,17.84,17.84,17.79,17.8,32900.0,9.4719,9.4719,9.4453,9.4506,32900.0
2007-08-20 13:25:00,17.81,17.84,17.81,17.81,31700.0,9.4559,9.4719,9.4559,9.4559,31700.0
2007-08-20 13:30:00,17.81,17.83,17.77,17.79,35900.0,9.4559,9.4665,9.4347,9.4453,35900.0
2007-08-20 13:35:00,17.78,17.79,17.7,17.72,39700.0,9.44,9.4453,9.3975,9.4081,39700.0
2007-08-20 13:40:00,17.71,17.82,17.71,17.82,37000.0,9.4028,9.4612,9.4028,9.4612,37000.0
2007-08-20 13:45:00,17.82,17.87,17.77,17.86,43400.0,9.4612,9.4878,9.4347,9.4825,43400.0
2007-08-20 13:50:00,17.87,17.87,17.77,17.8,35700.0,9.4878,9.4878,9.4347,9.4506,35700.0
2007-08-20 13:55:00,17.8,17.82,17.71,17.71,48000.0,9.4506,9.4612,9.4028,9.4028,48000.0
2007-08-20 14:00:00,17.72,17.77,17.67,17.75,52700.0,9.4081,9.4347,9.3816,9.4241,52700.0
2007-08-20 14:05:00,17.75,17.76,17.73,17.73,25900.0,9.4241,9.4294,9.4135,9.4135,25900.0
2007-08-20 14:10:00,17.74,17.81,17.73,17.79,53100.0,9.4188,9.4559,9.4135,9.4453,53100.0
2007-08-20 14:15:00,17.78,17.78,17.74,17.77,31200.0,9.44,9.44,9.4188,9.4347,31200.0
2007-08-20 14:20:00,17.77,17.83,17.75,17.81,28200.0,9.4347,9.4665,9.4241,9.4559,28200.0
2007-08-20 14:25:00,17.8,17.86,17.77,17.82,41100.0,9.4506,9.4825,9.4347,9.4612,41100.0
2007-08-20 14:30:00,17.81,17.92,17.79,17.9,49000.0,9.4559,9.5143,9.4453,9.5037,49000.0
2007-08-20 14:35:00,17.89,17.92,17.88,17.9,30700.0,9.4984,9.5143,9.4931,9.5037,30700.0
2007-08-20 14:40:00,17.9,17.91,17.8,17.8,35100.0,9.5037,9.509,9.4506,9.4506,35100.0
2007-08-20 14:45:00,17.8,17.84,17.78,17.79,34500.0,9.4506,9.4719,9.44,9.4453,34500.0
2007-08-20 14:50:00,17.78,17.84,17.78,17.82,20500.0,9.44,9.4719,9.44,9.4612,20500.0
2007-08-20 14:55:00,17.81,17.89,17.81,17.86,35300.0,9.4559,9.4984,9.4559,9.4825,35300.0
2007-08-20 15:00:00,17.86,17.9,17.86,17.9,26500.0,9.4825,9.5037,9.4825,9.5037,26500.0
2007-08-20 15:05:00,17.9,17.99,17.87,17.99,35000.0,9.5037,9.5515,9.4878,9.5515,35000.0
2007-08-20 15:10:00,17.99,18.04,17.98,18.04,50200.0,9.5515,9.578,9.5462,9.578,50200.0
2007-08-20 15:15:00,18.04,18.04,17.96,17.97,42000.0,9.578,9.578,9.5356,9.5409,42000.0
2007-08-20 15:20:00,17.97,18.01,17.94,18.0,51100.0,9.5409,9.5621,9.525,9.5568,51100.0
2007-08-20 15:25:00,18.01,18.04,17.97,17.97,75600.0,9.5621,9.578,9.5409,9.5409,75600.0
2007-08-20 15:30:00,17.97,17.97,17.88,17.91,165400.0,9.5409,9.5409,9.4931,9.509,165400.0
2007-08-20 15:35:00,17.91,17.96,17.9,17.95,50200.0,9.509,9.5356,9.5037,9.5303,50200.0
2007-08-20 15:40:00,17.96,18.02,17.95,18.01,116900.0,9.5356,9.5674,9.5303,9.5621,116900.0
2007-08-20 15:45:00,18.01,18.04,17.99,18.02,79800.0,9.5621,9.578,9.5515,9.5674,79800.0
2007-08-20 15:50:00,18.02,18.04,17.97,18.02,169900.0,9.5674,9.578,9.5409,9.5674,169900.0
2007-08-20 15:55:00,18.02,18.03,17.97,17.98,254700.0,9.5674,9.5727,9.5409,9.5462,254700.0
2007-08-21 09:30:00,18.01,18.06,18.0,18.03,51900.0,9.5621,9.5887,9.5568,9.5727,51900.0
2007-08-21 09:35:00,18.03,18.1,18.01,18.06,38300.0,9.5727,9.6099,9.5621,9.5887,38300.0
2007-08-21 09:40:00,18.04,18.19,18.04,18.17,24500.0,9.578,9.6577,9.578,9.6471,24500.0
2007-08-21 09:45:00,18.17,18.27,18.15,18.15,37800.0,9.6471,9.7002,9.6364,9.6364,37800.0
2007-08-21 09:50:00,18.16,18.2,18.14,18.15,31200.0,9.6418,9.663,9.6311,9.6364,31200.0
2007-08-21 09:55:00,18.16,18.22,18.12,18.12,45600.0,9.6418,9.6736,9.6205,9.6205,45600.0
2007-08-21 10:00:00,18.12,18.14,18.04,18.09,27100.0,9.6205,9.6311,9.578,9.6046,27100.0
2007-08-21 10:05:00,18.09,18.1,18.04,18.07,20500.0,9.6046,9.6099,9.578,9.594,20500.0
2007-08-21 10:10:00,18.06,18.06,17.97,17.98,22100.0,9.5887,9.5887,9.5409,9.5462,22100.0
2007-08-21 10:15:00,17.98,18.06,17.98,18.02,36400.0,9.5462,9.5887,9.5462,9.5674,36400.0
2007-08-21 10:20:00,18.02,18.08,17.97,17.99,26400.0,9.5674,9.5993,9.5409,9.5515,26400.0
2007-08-21 10:25:00,17.99,18.07,17.98,18.05,19800.0,9.5515,9.594,9.5462,9.5834,19800.0
2007-08-21 10:30:00,18.05,18.08,18.02,18.04,17700.0,9.5834,9.5993,9.5674,9.578,17700.0
2007-08-21 10:35:00,18.04,18.06,18.01,18.06,15400.0,9.578,9.5887,9.5621,9.5887,15400.0
2007-08-21 10:40:00,18.06,18.1,18.0,18.07,22700.0,9.5887,9.6099,9.5568,9.594,22700.0
2007-08-21 10:45:00,18.06,18.11,18.02,18.05,56500.0,9.5887,9.6152,9.5674,9.5834,56500.0
2007-08-21 10:50:00,18.06,18.08,18.04,18.06,15000.0,9.5887,9.5993,9.578,9.5887,15000.0
2007-08-21 10:55:00,18.05,18.1,18.05,18.08,23100.0,9.5834,9.6099,9.5834,9.5993,23100.0
2007-08-21 11:00:00,18.06,18.13,18.06,18.09,38000.0,9.5887,9.6258,9.5887,9.6046,38000.0
2007-08-21 11:05:00,18.09,18.1,18.02,18.03,50800.0,9.6046,9.6099,9.5674,9.5727,50800.0
2007-08-21 11:10:00,18.02,18.04,17.99,18.03,17600.0,9.5674,9.578,9.5515,9.5727,17600.0
2007-08-21 11:15:00,18.03,18.09,18.02,18.09,14900.0,9.5727,9.6046,9.5674,9.6046,14900.0
2007-08-21 11:20:00,18.09,18.11,18.05,18.07,13500.0,9.6046,9.6152,9.5834,9.594,13500.0
2007-08-21 11:25:00,18.07,18.19,18.06,18.19,20100.0,9.594,9.6577,9.5887,9.6577,20100.0
2007-08-21 11:30:00,18.19,18.25,18.18,18.25,29900.0,9.6577,9.6895,9.6524,9.6895,29900.0
2007-08-21 11:35:00,18.25,18.25,18.21,18.22,20000.0,9.6895,9.6895,9.6683,9.6736,20000.0
2007-08-21 11:40:00,18.24,18.31,18.24,18.3,13700.0,9.6842,9.7214,9.6842,9.7161,13700.0
2007-08-21 11:45:00,18.3,18.33,18.27,18.33,39600.0,9.7161,9.732,9.7002,9.732,39600.0
2007-08-21 11:50:00,18.33,18.34,18.25,18.26,23800.0,9.732,9.7373,9.6895,9.6949,23800.0
2007-08-21 11:55:00,18.27,18.31,18.27,18.31,14800.0,9.7002,9.7214,9.7002,9.7214,14800.0
2007-08-21 12:00:00,18.32,18.32,18.27,18.3,24700.0,9.7267,9.7267,9.7002,9.7161,24700.0
2007-08-21 12:05:00,18.3,18.31,18.27,18.29,33000.0,9.7161,9.7214,9.7002,9.7108,33000.0
2007-08-21 12:10:00,18.29,18.32,18.28,18.32,9200.0,9.7108,9.7267,9.7055,9.7267,9200.0
2007-08-21 12:15:00,18.34,18.36,18.33,18.35,36800.0,9.7373,9.7479,9.732,9.7426,36800.0
2007-08-21 12:20:00,18.36,18.41,18.35,18.4,34300.0,9.7479,9.7745,9.7426,9.7692,34300.0
2007-08-21 12:25:00,18.4,18.41,18.39,18.4,11200.0,9.7692,9.7745,9.7639,9.7692,11200.0
2007-08-21 12:30:00,18.4,18.43,18.39,18.4,77100.0,9.7692,9.7851,9.7639,9.7692,77100.0
2007-08-21 12:35:00,18.4,18.42,18.35,18.35,47100.0,9.7692,9.7798,9.7426,9.7426,47100.0
2007-08-21 12:40:00,18.35,18.35,18.28,18.34,32500.0,9.7426,9.7426,9.7055,9.7373,32500.0
2007-08-21 12:45:00,18.34,18.37,18.31,18.31,27800.0,9.7373,9.7533,9.7214,9.7214,27800.0
2007-08-21 12:50:00,18.31,18.34,18.28,18.31,21500.0,9.7214,9.7373,9.7055,9.7214,21500.0
2007-08-21 12:55:00,18.31,18.34,18.3,18.34,9700.0,9.7214,9.7373,9.7161,9.7373,9700.0
2007-08-21 13:00:00,18.34,18.35,18.29,18.33,17800.0,9.7373,9.7426,9.7108,9.732,17800.0
2007-08-21 13:05:00,18.33,18.34,18.33,18.33,15400.0,9.732,9.7373,9.732,9.732,15400.0
2007-08-21 13:10:00,18.33,18.33,18.32,18.32,17600.0,9.732,9.732,9.7267,9.7267,17600.0
2007-08-21 13:15:00,18.33,18.4,18.32,18.38,28700.0,9.732,9.7692,9.7267,9.7586,28700.0
2007-08-21 13:20:00,18.38,18.38,18.34,18.34,13900.0,9.7586,9.7586,9.7373,9.7373,13900.0
2007-08-21 13:25:00,18.34,18.39,18.32,18.36,24200.0,9.7373,9.7639,9.7267,9.7479,24200.0
2007-08-21 13:30:00,18.36,18.39,18.35,18.35,11300.0,9.7479,9.7639,9.7426,9.7426,11300.0
2007-08-21 13:35:00,18.35,18.38,18.35,18.36,25500.0,9.7426,9.7586,9.7426,9.7479,25500.0
2007-08-21 13:40:00,18.36,18.36,18.34,18.35,22400.0,9.7479,9.7479,9.7373,9.7426,22400.0
2007-08-21 13:45:00,18.34,18.35,18.28,18.28,14200.0,9.7373,9.7426,9.7055,9.7055,14200.0
2007-08-21 13:50:00,18.29,18.31,18.28,18.3,17900.0,9.7108,9.7214,9.7055,9.7161,17900.0
2007-08-21 13:55:00,18.31,18.31,18.25,18.25,16700.0,9.7214,9.7214,9.6895,9.6895,16700.0
2007-08-21 14:00:00,18.25,18.31,18.23,18.3,25000.0,9.6895,9.7214,9.6789,9.7161,25000.0
2007-08-21 14:05:00,18.29,18.31,18.29,18.3,15500.0,9.7108,9.7214,9.7108,9.7161,15500.0
2007-08-21 14:10:00,18.3,18.33,18.29,18.32,13800.0,9.7161,9.732,9.7108,9.7267,13800.0
2007-08-21 14:15:00,18.32,18.33,18.28,18.32,55500.0,9.7267,9.732,9.7055,9.7267,55500.0
2007-08-21 14:20:00,18.31,18.32,18.3,18.3,20800.0,9.7214,9.7267,9.7161,9.7161,20800.0
2007-08-21 14:25:00,18.3,18.32,18.3,18.31,15900.0,9.7161,9.7267,9.7161,9.7214,15900.0
2007-08-21 14:30:00,18.3,18.3,18.19,18.2,37100.0,9.7161,9.7161,9.6577,9.663,37100.0
2007-08-21 14:35:00,18.2,18.2,18.19,18.2,34500.0,9.663,9.663,9.6577,9.663,34500.0
2007-08-21 14:40:00,18.19,18.19,18.1,18.11,42200.0,9.6577,9.6577,9.6099,9.6152,42200.0
2007-08-21 14:45:00,18.11,18.17,18.1,18.17,63200.0,9.6152,9.6471,9.6099,9.6471,63200.0
2007-08-21 14:50:00,18.17,18.17,18.13,18.16,59800.0,9.6471,9.6471,9.6258,9.6418,59800.0
2007-08-21 14:55:00,18.16,18.22,18.15,18.22,56000.0,9.6418,9.6736,9.6364,9.6736,56000.0
2007-08-21 15:00:00,18.21,18.22,18.19,18.19,85900.0,9.6683,9.6736,9.6577,9.6577,85900.0
2007-08-21 15:05:00,18.19,18.2,18.17,18.18,52200.0,9.6577,9.663,9.6471,9.6524,52200.0
2007-08-21 15:10:00,18.19,18.19,18.17,18.17,19700.0,9.6577,9.6577,9.6471,9.6471,19700.0
2007-08-21 15:15:00,18.18,18.18,18.14,18.17,38400.0,9.6524,9.6524,9.6311,9.6471,38400.0
2007-08-21 15:20:00,18.17,18.18,18.16,18.17,31500.0,9.6471,9.6524,9.6418,9.6471,31500.0
2007-08-21 15:25:00,18.17,18.2,18.16,18.2,72200.0,9.6471,9.663,9.6418,9.663,72200.0
2007-08-21 15:30:00,18.2,18.22,18.19,18.19,87400.0,9.663,9.6736,9.6577,9.6577,87400.0
2007-08-21 15:35:00,18.2,18.2,18.16,18.16,67600.0,9.663,9.663,9.6418,9.6418,67600.0
2007-08-21 15:40:00,18.15,18.16,18.1,18.1,67300.0,9.6364,9.6418,9.6099,9.6099,67300.0
2007-08-21 15:45:00,18.1,18.11,18.08,18.1,150900.0,9.6099,9.6152,9.5993,9.6099,150900.0
2007-08-21 15:50:00,18.1,18.1,18.09,18.1,69800.0,9.6099,9.6099,9.6046,9.6099,69800.0
2007-08-21 15:55:00,18.1,18.1,18.07,18.1,83800.0,9.6099,9.6099,9.594,9.6099,83800.0
2007-08-22 09:30:00,18.15,18.24,18.1,18.24,45600.0,9.6364,9.6842,9.6099,9.6842,45600.0
2007-08-22 09:35:00,18.27,18.31,18.24,18.27,41800.0,9.7002,9.7214,9.6842,9.7002,41800.0
2007-08-22 09:40:00,18.25,18.29,18.22,18.24,32200.0,9.6895,9.7108,9.6736,9.6842,32200.0
2007-08-22 09:45:00,18.24,18.24,18.18,18.2,30800.0,9.6842,9.6842,9.6524,9.663,30800.0
2007-08-22 09:50:00,18.19,18.21,18.15,18.18,39500.0,9.6577,9.6683,9.6364,9.6524,39500.0
2007-08-22 09:55:00,18.19,18.23,18.18,18.2,22100.0,9.6577,9.6789,9.6524,9.663,22100.0
2007-08-22 10:00:00,18.2,18.26,18.19,18.26,14500.0,9.663,9.6949,9.6577,9.6949,14500.0
2007-08-22 10:05:00,18.26,18.28,18.23,18.23,29800.0,9.6949,9.7055,9.6789,9.6789,29800.0
2007-08-22 10:10:00,18.22,18.25,18.2,18.23,7800.0,9.6736,9.6895,9.663,9.6789,7800.0
2007-08-22 10:15:00,18.23,18.25,18.21,18.25,14700.0,9.6789,9.6895,9.6683,9.6895,14700.0
2007-08-22 10:20:00,18.25,18.25,18.24,18.25,15400.0,9.6895,9.6895,9.6842,9.6895,15400.0
2007-08-22 10:25:00,18.25,18.25,18.19,18.22,30800.0,9.6895,9.6895,9.6577,9.6736,30800.0
2007-08-22 10:30:00,18.19,18.19,18.16,18.17,18300.0,9.6577,9.6577,9.6418,9.6471,18300.0
2007-08-22 10:35:00,18.17,18.2,18.15,18.2,10600.0,9.6471,9.663,9.6364,9.663,10600.0
2007-08-22 10:40:00,18.2,18.2,18.17,18.17,30600.0,9.663,9.663,9.6471,9.6471,30600.0
2007-08-22 10:45:00,18.17,18.2,18.17,18.18,34200.0,9.6471,9.663,9.6471,9.6524,34200.0
2007-08-22 10:50:00,18.19,18.2,18.16,18.16,32000.0,9.6577,9.663,9.6418,9.6418,32000.0
2007-08-22 10:55:00,18.16,18.17,18.14,18.14,25400.0,9.6418,9.6471,9.6311,9.6311,25400.0
2007-08-22 11:00:00,18.13,18.13,18.07,18.07,27100.0,9.6258,9.6258,9.594,9.594,27100.0
2007-08-22 11:05:00,18.07,18.08,18.02,18.03,69500.0,9.594,9.5993,9.5674,9.5727,69500.0
2007-08-22 11:10:00,18.02,18.03,18.0,18.0,108400.0,9.5674,9.5727,9.5568,9.5568,108400.0
2007-08-22 11:15:00,17.99,18.03,17.99,18.03,25400.0,9.5515,9.5727,9.5515,9.5727,25400.0
2007-08-22 11:20:00,18.02,18.03,17.99,18.0,48500.0,9.5674,9.5727,9.5515,9.5568,48500.0
2007-08-22 11:25:00,18.0,18.0,17.96,17.97,37600.0,9.5568,9.5568,9.5356,9.5409,37600.0
2007-08-22 11:30:00,17.97,18.0,17.97,18.0,27900.0,9.5409,9.5568,9.5409,9.5568,27900.0
2007-08-22 11:35:00,18.0,18.0,17.99,17.99,23100.0,9.5568,9.5568,9.5515,9.5515,23100.0
2007-08-22 11:40:00,18.0,18.06,17.99,18.05,44400.0,9.5568,9.5887,9.5515,9.5834,44400.0
2007-08-22 11:45:00,18.05,18.07,18.01,18.01,54200.0,9.5834,9.594,9.5621,9.5621,54200.0
2007-08-22 11:50:00,18.01,18.05,18.01,18.05,15500.0,9.5621,9.5834,9.5621,9.5834,15500.0
2007-08-22 11:55:00,18.05,18.05,18.04,18.04,19900.0,9.5834,9.5834,9.578,9.578,19900.0
2007-08-22 12:00:00,18.05,18.06,18.02,18.05,31500.0,9.5834,9.5887,9.5674,9.5834,31500.0
2007-08-22 12:05:00,18.04,18.05,17.99,18.0,26700.0,9.578,9.5834,9.5515,9.5568,26700.0
2007-08-22 12:10:00,18.0,18.0,17.96,17.98,18200.0,9.5568,9.5568,9.5356,9.5462,18200.0
2007-08-22 12:15:00,17.97,17.99,17.97,17.99,29100.0,9.5409,9.5515,9.5409,9.5515,29100.0
2007-08-22 12:20:00,17.98,17.99,17.96,17.98,24600.0,9.5462,9.5515,9.5356,9.5462,24600.0
2007-08-22 12:25:00,17.98,18.0,17.94,17.95,29100.0,9.5462,9.5568,9.525,9.5303,29100.0
2007-08-22 12:30:00,17.96,17.96,17.78,17.8,136700.0,9.5356,9.5356,9.44,9.4506,136700.0
2007-08-22 12:35:00,17.8,17.85,17.77,17.85,28900.0,9.4506,9.4772,9.4347,9.4772,28900.0
2007-08-22 12:40:00,17.85,17.91,17.82,17.91,10900.0,9.4772,9.509,9.4612,9.509,10900.0
2007-08-22 12:45:00,17.91,17.94,17.9,17.9,31200.0,9.509,9.525,9.5037,9.5037,31200.0
2007-08-22 12:50:00,17.9,17.91,17.79,17.86,64600.0,9.5037,9.509,9.4453,9.4825,64600.0
2007-08-22 12:55:00,17.86,17.88,17.85,17.86,9900.0,9.4825,9.4931,9.4772,9.4825,9900.0
2007-08-22 13:00:00,17.88,17.88,17.83,17.85,19500.0,9.4931,9.4931,9.4665,9.4772,19500.0
2007-08-22 13:05:00,17.84,17.85,17.74,17.74,306400.0,9.4719,9.4772,9.4188,9.4188,306400.0
2007-08-22 13:10:00,17.74,17.77,17.74,17.77,26100.0,9.4188,9.4347,9.4188,9.4347,26100.0
2007-08-22 13:15:00,17.77,17.77,17.73,17.77,34600.0,9.4347,9.4347,9.4135,9.4347,34600.0
2007-08-22 13:20:00,17.78,17.79,17.76,17.76,67400.0,9.44,9.4453,9.4294,9.4294,67400.0
2007-08-22 13:25:00,17.76,17.77,17.75,17.76,34900.0,9.4294,9.4347,9.4241,9.4294,34900.0
2007-08-22 13:30:00,17.75,17.77,17.75,17.75,36300.0,9.4241,9.4347,9.4241,9.4241,36300.0
2007-08-22 13:35:00,17.75,17.76,17.74,17.75,46000.0,9.4241,9.4294,9.4188,9.4241,46000.0
2007-08-22 13:40:00,17.75,17.77,17.73,17.77,96400.0,9.4241,9.4347,9.4135,9.4347,96400.0
2007-08-22 13:45:00,17.77,17.78,17.76,17.77,34600.0,9.4347,9.44,9.4294,9.4347,34600.0
2007-08-22 13:50:00,17.78,17.78,17.76,17.77,37500.0,9.44,9.44,9.4294,9.4347,37500.0
2007-08-22 13:55:00,17.77,17.78,17.76,17.77,48100.0,9.4347,9.44,9.4294,9.4347,48100.0
2007-08-22 14:00:00,17.76,17.77,17.76,17.76,36200.0,9.4294,9.4347,9.4294,9.4294,36200.0
2007-08-22 14:05:00,17.76,17.78,17.76,17.78,35500.0,9.4294,9.44,9.4294,9.44,35500.0
2007-08-22 14:10:00,17.78,17.79,17.76,17.76,32900.0,9.44,9.4453,9.4294,9.4294,32900.0
2007-08-22 14:15:00,17.77,17.78,17.76,17.78,42400.0,9.4347,9.44,9.4294,9.44,42400.0
2007-08-22 14:20:00,17.78,17.78,17.73,17.74,60700.0,9.44,9.44,9.4135,9.4188,60700.0
2007-08-22 14:25:00,17.74,17.74,17.69,17.69,38800.0,9.4188,9.4188,9.3922,9.3922,38800.0
2007-08-22 14:30:00,17.7,17.71,17.69,17.7,42200.0,9.3975,9.4028,9.3922,9.3975,42200.0
2007-08-22 14:35:00,17.7,17.7,17.63,17.68,103800.0,9.3975,9.3975,9.3604,9.3869,103800.0
2007-08-22 14:40:00,17.68,17.7,17.68,17.7,37400.0,9.3869,9.3975,9.3869,9.3975,37400.0
2007-08-22 14:45:00,17.69,17.7,17.68,17.69,28400.0,9.3922,9.3975,9.3869,9.3922,28400.0
2007-08-22 14:50:00,17.7,17.71,17.69,17.71,52200.0,9.3975,9.4028,9.3922,9.4028,52200.0
2007-08-22 14:55:00,17.71,17.75,17.71,17.75,36600.0,9.4028,9.4241,9.4028,9.4241,36600.0
2007-08-22 15:00:00,17.74,17.76,17.74,17.75,42500.0,9.4188,9.4294,9.4188,9.4241,42500.0
2007-08-22 15:05:00,17.75,17.78,17.74,17.77,54100.0,9.4241,9.44,9.4188,9.4347,54100.0
2007-08-22 15:10:00,17.77,17.8,17.77,17.8,60100.0,9.4347,9.4506,9.4347,9.4506,60100.0
2007-08-22 15:15:00,17.8,17.84,17.79,17.83,80100.0,9.4506,9.4719,9.4453,9.4665,80100.0
2007-08-22 15:20:00,17.83,17.86,17.83,17.83,60600.0,9.4665,9.4825,9.4665,9.4665,60600.0
2007-08-22 15:25:00,17.82,17.85,17.78,17.79,58900.0,9.4612,9.4772,9.44,9.4453,58900.0
2007-08-22 15:30:00,17.79,17.9,17.79,17.89,70800.0,9.4453,9.5037,9.4453,9.4984,70800.0
2007-08-22 15:35:00,17.89,17.92,17.87,17.88,48100.0,9.4984,9.5143,9.4878,9.4931,48100.0
2007-08-22 15:40:00,17.89,17.92,17.86,17.87,33500.0,9.4984,9.5143,9.4825,9.4878,33500.0
2007-08-22 15:45:00,17.86,17.9,17.86,17.89,74600.0,9.4825,9.5037,9.4825,9.4984,74600.0
2007-08-22 15:50:00,17.9,17.9,17.86,17.87,52500.0,9.5037,9.5037,9.4825,9.4878,52500.0
2007-08-22 15:55:00,17.87,17.89,17.87,17.88,97000.0,9.4878,9.4984,9.4878,9.4931,97000.0
2007-08-23 09:30:00,18.11,18.15,17.89,17.92,55400.0,9.6152,9.6364,9.4984,9.5143,55400.0
2007-08-23 09:35:00,17.9,17.91,17.82,17.89,11000.0,9.5037,9.509,9.4612,9.4984,11000.0
2007-08-23 09:40:00,17.88,17.88,17.77,17.8,22300.0,9.4931,9.4931,9.4347,9.4506,22300.0
2007-08-23 09:45:00,17.82,17.82,17.71,17.77,34300.0,9.4612,9.4612,9.4028,9.4347,34300.0
2007-08-23 09:50:00,17.77,17.78,17.71,17.71,60800.0,9.4347,9.44,9.4028,9.4028,60800.0
2007-08-23 09:55:00,17.72,17.75,17.68,17.75,110500.0,9.4081,9.4241,9.3869,9.4241,110500.0
2007-08-23 10:00:00,17.75,17.81,17.72,17.75,56000.0,9.4241,9.4559,9.4081,9.4241,56000.0
2007-08-23 10:05:00,17.75,17.83,17.75,17.76,24600.0,9.4241,9.4665,9.4241,9.4294,24600.0
2007-08-23 10:10:00,17.76,17.79,17.73,17.76,26900.0,9.4294,9.4453,9.4135,9.4294,26900.0
2007-08-23 10:15:00,17.75,17.75,17.73,17.73,18800.0,9.4241,9.4241,9.4135,9.4135,18800.0
2007-08-23 10:20:00,17.75,17.77,17.72,17.75,23600.0,9.4241,9.4347,9.4081,9.4241,23600.0
2007-08-23 10:25:00,17.75,17.79,17.72,17.76,24300.0,9.4241,9.4453,9.4081,9.4294,24300.0
2007-08-23 10:30:00,17.77,17.77,17.72,17.73,36300.0,9.4347,9.4347,9.4081,9.4135,36300.0
2007-08-23 10:35:00,17.75,17.76,17.7,17.74,21200.0,9.4241,9.4294,9.3975,9.4188,21200.0
2007-08-23 10:40:00,17.74,17.76,17.7,17.7,22600.0,9.4188,9.4294,9.3975,9.3975,22600.0
2007-08-23 10:45:00,17.7,17.75,17.69,17.72,37400.0,9.3975,9.4241,9.3922,9.4081,37400.0
2007-08-23 10:50:00,17.72,17.74,17.72,17.72,13400.0,9.4081,9.4188,9.4081,9.4081,13400.0
2007-08-23 10:55:00,17.72,17.74,17.72,17.74,18300.0,9.4081,9.4188,9.4081,9.4188,18300.0
2007-08-23 11:00:00,17.73,17.74,17.68,17.71,31800.0,9.4135,9.4188,9.3869,9.4028,31800.0
2007-08-23 11:05:00,17.71,17.74,17.71,17.74,31800.0,9.4028,9.4188,9.4028,9.4188,31800.0
2007-08-23 11:10:00,17.74,17.75,17.73,17.74,48800.0,9.4188,9.4241,9.4135,9.4188,48800.0
2007-08-23 11:15:00,17.74,17.74,17.73,17.73,39700.0,9.4188,9.4188,9.4135,9.4135,39700.0
2007-08-23 11:20:00,17.74,17.74,17.72,17.73,24800.0,9.4188,9.4188,9.4081,9.4135,24800.0
2007-08-23 11:25:00,17.73,17.73,17.63,17.64,43100.0,9.4135,9.4135,9.3604,9.3657,43100.0
2007-08-23 11:30:00,17.63,17.65,17.6,17.62,58700.0,9.3604,9.371,9.3444,9.3551,58700.0
2007-08-23 11:35:00,17.63,17.69,17.61,17.69,27700.0,9.3604,9.3922,9.3497,9.3922,27700.0
2007-08-23 11:40:00,17.69,17.71,17.66,17.66,34500.0,9.3922,9.4028,9.3763,9.3763,34500.0
2007-08-23 11:45:00,17.66,17.67,17.64,17.64,37000.0,9.3763,9.3816,9.3657,9.3657,37000.0
2007-08-23 11:50:00,17.64,17.68,17.63,17.68,20300.0,9.3657,9.3869,9.3604,9.3869,20300.0
2007-08-23 11:55:00,17.68,17.68,17.64,17.67,25700.0,9.3869,9.3869,9.3657,9.3816,25700.0
2007-08-23 12:00:00,17.67,17.7,17.65,17.7,24200.0,9.3816,9.3975,9.371,9.3975,24200.0
2007-08-23 12:05:00,17.71,17.71,17.68,17.68,20900.0,9.4028,9.4028,9.3869,9.3869,20900.0
2007-08-23 12:10:00,17.68,17.73,17.68,17.71,10000.0,9.3869,9.4135,9.3869,9.4028,10000.0
2007-08-23 12:15:00,17.7,17.73,17.7,17.73,14800.0,9.3975,9.4135,9.3975,9.4135,14800.0
2007-08-23 12:20:00,17.73,17.75,17.72,17.73,31700.0,9.4135,9.4241,9.4081,9.4135,31700.0
2007-08-23 12:25:00,17.72,17.72,17.7,17.7,18600.0,9.4081,9.4081,9.3975,9.3975,18600.0
2007-08-23 12:30:00,17.71,17.73,17.71,17.71,10100.0,9.4028,9.4135,9.4028,9.4028,10100.0
2007-08-23 12:35:00,17.71,17.75,17.71,17.75,11100.0,9.4028,9.4241,9.4028,9.4241,11100.0
2007-08-23 12:40:00,17.74,17.77,17.72,17.72,32600.0,9.4188,9.4347,9.4081,9.4081,32600.0
2007-08-23 12:45:00,17.72,17.72,17.68,17.72,20400.0,9.4081,9.4081,9.3869,9.4081,20400.0
2007-08-23 12:50:00,17.71,17.72,17.61,17.64,42400.0,9.4028,9.4081,9.3497,9.3657,42400.0
2007-08-23 12:55:00,17.64,17.65,17.62,17.64,26500.0,9.3657,9.371,9.3551,9.3657,26500.0
2007-08-23 13:00:00,17.65,17.71,17.65,17.71,45200.0,9.371,9.4028,9.371,9.4028,45200.0
2007-08-23 13:05:00,17.7,17.75,17.7,17.75,26600.0,9.3975,9.4241,9.3975,9.4241,26600.0
2007-08-23 13:10:00,17.75,17.76,17.73,17.73,27500.0,9.4241,9.4294,9.4135,9.4135,27500.0
2007-08-23 13:15:00,17.72,17.76,17.7,17.7,16200.0,9.4081,9.4294,9.3975,9.3975,16200.0
2007-08-23 13:20:00,17.7,17.72,17.7,17.71,15300.0,9.3975,9.4081,9.3975,9.4028,15300.0
2007-08-23 13:25:00,17.71,17.72,17.7,17.72,34000.0,9.4028,9.4081,9.3975,9.4081,34000.0
2007-08-23 13:30:00,17.73,17.79,17.72,17.74,27000.0,9.4135,9.4453,9.4081,9.4188,27000.0
2007-08-23 13:35:00,17.75,17.81,17.75,17.75,39700.0,9.4241,9.4559,9.4241,9.4241,39700.0
2007-08-23 13:40:00,17.74,17.81,17.74,17.81,22400.0,9.4188,9.4559,9.4188,9.4559,22400.0
2007-08-23 13:45:00,17.8,17.8,17.76,17.76,12400.0,9.4506,9.4506,9.4294,9.4294,12400.0
2007-08-23 13:50:00,17.77,17.79,17.76,17.79,12400.0,9.4347,9.4453,9.4294,9.4453,12400.0
2007-08-23 13:55:00,17.79,17.84,17.79,17.83,14300.0,9.4453,9.4719,9.4453,9.4665,14300.0
2007-08-23 14:00:00,17.84,17.87,17.83,17.87,81500.0,9.4719,9.4878,9.4665,9.4878,81500.0
2007-08-23 14:05:00,17.86,17.93,17.84,17.93,50100.0,9.4825,9.5196,9.4719,9.5196,50100.0
2007-08-23 14:10:00,17.93,17.94,17.87,17.87,48000.0,9.5196,9.525,9.4878,9.4878,48000.0
2007-08-23 14:15:00,17.86,17.86,17.83,17.84,19200.0,9.4825,9.4825,9.4665,9.4719,19200.0
2007-08-23 14:20:00,17.83,17.84,17.8,17.8,27400.0,9.4665,9.4719,9.4506,9.4506,27400.0
2007-08-23 14:25:00,17.79,17.8,17.78,17.79,17300.0,9.4453,9.4506,9.44,9.4453,17300.0
2007-08-23 14:30:00,17.8,17.83,17.8,17.83,18500.0,9.4506,9.4665,9.4506,9.4665,18500.0
2007-08-23 14:35:00,17.83,17.84,17.8,17.8,40800.0,9.4665,9.4719,9.4506,9.4506,40800.0
2007-08-23 14:40:00,17.79,17.8,17.74,17.75,44800.0,9.4453,9.4506,9.4188,9.4241,44800.0
2007-08-23 14:45:00,17.75,17.75,17.73,17.73,10600.0,9.4241,9.4241,9.4135,9.4135,10600.0
2007-08-23 14:50:00,17.74,17.76,17.74,17.76,24800.0,9.4188,9.4294,9.4188,9.4294,24800.0
2007-08-23 14:55:00,17.77,17.77,17.73,17.73,31600.0,9.4347,9.4347,9.4135,9.4135,31600.0
2007-08-23 15:00:00,17.73,17.76,17.72,17.74,29100.0,9.4135,9.4294,9.4081,9.4188,29100.0
2007-08-23 15:05:00,17.75,17.75,17.7,17.7,20700.0,9.4241,9.4241,9.3975,9.3975,20700.0
2007-08-23 15:10:00,17.7,17.72,17.7,17.7,22700.0,9.3975,9.4081,9.3975,9.3975,22700.0
2007-08-23 15:15:00,17.7,17.79,17.7,17.78,81100.0,9.3975,9.4453,9.3975,9.44,81100.0
2007-08-23 15:20:00,17.77,17.86,17.77,17.85,70700.0,9.4347,9.4825,9.4347,9.4772,70700.0
2007-08-23 15:25:00,17.84,17.84,17.75,17.75,32500.0,9.4719,9.4719,9.4241,9.4241,32500.0
2007-08-23 15:30:00,17.75,17.76,17.73,17.74,38000.0,9.4241,9.4294,9.4135,9.4188,38000.0
2007-08-23 15:35:00,17.74,17.74,17.71,17.72,60300.0,9.4188,9.4188,9.4028,9.4081,60300.0
2007-08-23 15:40:00,17.72,17.75,17.7,17.74,64900.0,9.4081,9.4241,9.3975,9.4188,64900.0
2007-08-23 15:45:00,17.74,17.79,17.73,17.73,68900.0,9.4188,9.4453,9.4135,9.4135,68900.0
2007-08-23 15:50:00,17.74,17.77,17.68,17.71,79100.0,9.4188,9.4347,9.3869,9.4028,79100.0
2007-08-23 15:55:00,17.71,17.76,17.69,17.76,130900.0,9.4028,9.4294,9.3922,9.4294,130900.0
2007-08-24 09:30:00,17.73,17.83,17.66,17.8,15900.0,9.4135,9.4665,9.3763,9.4506,15900.0
2007-08-24 09:35:00,17.82,17.87,17.73,17.75,38400.0,9.4612,9.4878,9.4135,9.4241,38400.0
2007-08-24 09:40:00,17.75,17.76,17.7,17.74,33100.0,9.4241,9.4294,9.3975,9.4188,33100.0
2007-08-24 09:45:00,17.74,17.75,17.71,17.73,28000.0,9.4188,9.4241,9.4028,9.4135,28000.0
2007-08-24 09:50:00,17.72,17.73,17.65,17.67,27000.0,9.4081,9.4135,9.371,9.3816,27000.0
2007-08-24 09:55:00,17.66,17.68,17.59,17.6,32400.0,9.3763,9.3869,9.3391,9.3444,32400.0
2007-08-24 10:00:00,17.6,17.76,17.6,17.68,52400.0,9.3444,9.4294,9.3444,9.3869,52400.0
2007-08-24 10:05:00,17.68,17.7,17.66,17.66,31000.0,9.3869,9.3975,9.3763,9.3763,31000.0
2007-08-24 10:10:00,17.66,17.67,17.56,17.58,30300.0,9.3763,9.3816,9.3232,9.3338,30300.0
2007-08-24 10:15:00,17.58,17.64,17.58,17.63,19900.0,9.3338,9.3657,9.3338,9.3604,19900.0
2007-08-24 10:20:00,17.62,17.63,17.6,17.62,15800.0,9.3551,9.3604,9.3444,9.3551,15800.0
2007-08-24 10:25:00,17.63,17.64,17.55,17.56,25500.0,9.3604,9.3657,9.3179,9.3232,25500.0
2007-08-24 10:30:00,17.55,17.59,17.54,17.55,28600.0,9.3179,9.3391,9.3126,9.3179,28600.0
2007-08-24 10:35:00,17.56,17.59,17.55,17.57,19000.0,9.3232,9.3391,9.3179,9.3285,19000.0
2007-08-24 10:40:00,17.56,17.61,17.56,17.59,23700.0,9.3232,9.3497,9.3232,9.3391,23700.0
2007-08-24 10:45:00,17.59,17.6,17.55,17.58,18100.0,9.3391,9.3444,9.3179,9.3338,18100.0
2007-08-24 10:50:00,17.59,17.62,17.57,17.61,19200.0,9.3391,9.3551,9.3285,9.3497,19200.0
2007-08-24 10:55:00,17.61,17.64,17.61,17.64,9300.0,9.3497,9.3657,9.3497,9.3657,9300.0
2007-08-24 11:00:00,17.64,17.69,17.63,17.68,29800.0,9.3657,9.3922,9.3604,9.3869,29800.0
2007-08-24 11:05:00,17.69,17.69,17.65,17.68,28100.0,9.3922,9.3922,9.371,9.3869,28100.0
2007-08-24 11:10:00,17.68,17.69,17.67,17.67,21200.0,9.3869,9.3922,9.3816,9.3816,21200.0
2007-08-24 11:15:00,17.67,17.68,17.67,17.67,9700.0,9.3816,9.3869,9.3816,9.3816,9700.0
2007-08-24 11:20:00,17.67,17.67,17.66,17.66,11500.0,9.3816,9.3816,9.3763,9.3763,11500.0
2007-08-24 11:25:00,17.65,17.68,17.65,17.66,11500.0,9.371,9.3869,9.371,9.3763,11500.0
2007-08-24 11:30:00,17.66,17.68,17.65,17.65,16700.0,9.3763,9.3869,9.371,9.371,16700.0
2007-08-24 11:35:00,17.66,17.66,17.64,17.64,16000.0,9.3763,9.3763,9.3657,9.3657,16000.0
2007-08-24 11:40:00,17.64,17.64,17.62,17.63,15200.0,9.3657,9.3657,9.3551,9.3604,15200.0
2007-08-24 11:45:00,17.64,17.67,17.64,17.67,14900.0,9.3657,9.3816,9.3657,9.3816,14900.0
2007-08-24 11:50:00,17.67,17.71,17.67,17.69,20200.0,9.3816,9.4028,9.3816,9.3922,20200.0
2007-08-24 11:55:00,17.69,17.7,17.68,17.7,11900.0,9.3922,9.3975,9.3869,9.3975,11900.0
2007-08-24 12:00:00,17.7,17.7,17.68,17.68,17000.0,9.3975,9.3975,9.3869,9.3869,17000.0
2007-08-24 12:05:00,17.68,17.69,17.68,17.68,3200.0,9.3869,9.3922,9.3869,9.3869,3200.0
2007-08-24 12:10:00,17.68,17.68,17.64,17.68,34000.0,9.3869,9.3869,9.3657,9.3869,34000.0
2007-08-24 12:15:00,17.67,17.7,17.66,17.7,24600.0,9.3816,9.3975,9.3763,9.3975,24600.0
2007-08-24 12:20:00,17.7,17.75,17.7,17.72,31800.0,9.3975,9.4241,9.3975,9.4081,31800.0
2007-08-24 12:25:00,17.71,17.72,17.69,17.72,22000.0,9.4028,9.4081,9.3922,9.4081,22000.0
2007-08-24 12:30:00,17.72,17.72,17.69,17.71,20300.0,9.4081,9.4081,9.3922,9.4028,20300.0
2007-08-24 12:35:00,17.7,17.7,17.67,17.68,15900.0,9.3975,9.3975,9.3816,9.3869,15900.0
2007-08-24 12:40:00,17.69,17.69,17.67,17.67,13300.0,9.3922,9.3922,9.3816,9.3816,13300.0
2007-08-24 12:45:00,17.68,17.68,17.65,17.67,13400.0,9.3869,9.3869,9.371,9.3816,13400.0
2007-08-24 12:50:00,17.68,17.7,17.68,17.69,17500.0,9.3869,9.3975,9.3869,9.3922,17500.0
2007-08-24 12:55:00,17.7,17.71,17.69,17.7,21100.0,9.3975,9.4028,9.3922,9.3975,21100.0
2007-08-24 13:00:00,17.69,17.7,17.69,17.7,10100.0,9.3922,9.3975,9.3922,9.3975,10100.0
2007-08-24 13:05:00,17.7,17.7,17.68,17.7,14500.0,9.3975,9.3975,9.3869,9.3975,14500.0
2007-08-24 13:10:00,17.69,17.73,17.69,17.71,22700.0,9.3922,9.4135,9.3922,9.4028,22700.0
2007-08-24 13:15:00,17.72,17.74,17.72,17.72,22300.0,9.4081,9.4188,9.4081,9.4081,22300.0
2007-08-24 13:20:00,17.72,17.72,17.71,17.72,7700.0,9.4081,9.4081,9.4028,9.4081,7700.0
2007-08-24 13:25:00,17.72,17.73,17.71,17.72,21300.0,9.4081,9.4135,9.4028,9.4081,21300.0
2007-08-24 13:30:00,17.71,17.72,17.69,17.69,18900.0,9.4028,9.4081,9.3922,9.3922,18900.0
2007-08-24 13:35:00,17.69,17.7,17.67,17.69,12100.0,9.3922,9.3975,9.3816,9.3922,12100.0
2007-08-24 13:40:00,17.7,17.71,17.69,17.69,13200.0,9.3975,9.4028,9.3922,9.3922,13200.0
2007-08-24 13:45:00,17.69,17.7,17.67,17.67,19400.0,9.3922,9.3975,9.3816,9.3816,19400.0
2007-08-24 13:50:00,17.67,17.68,17.67,17.67,11900.0,9.3816,9.3869,9.3816,9.3816,11900.0
2007-08-24 13:55:00,17.68,17.71,17.67,17.7,15800.0,9.3869,9.4028,9.3816,9.3975,15800.0
2007-08-24 14:00:00,17.7,17.73,17.7,17.73,21400.0,9.3975,9.4135,9.3975,9.4135,21400.0
2007-08-24 14:05:00,17.74,17.77,17.72,17.74,35800.0,9.4188,9.4347,9.4081,9.4188,35800.0
2007-08-24 14:10:00,17.74,17.75,17.72,17.73,17000.0,9.4188,9.4241,9.4081,9.4135,17000.0
2007-08-24 14:15:00,17.73,17.76,17.73,17.75,11100.0,9.4135,9.4294,9.4135,9.4241,11100.0
2007-08-24 14:20:00,17.75,17.77,17.75,17.76,14300.0,9.4241,9.4347,9.4241,9.4294,14300.0
2007-08-24 14:25:00,17.76,17.77,17.72,17.73,55000.0,9.4294,9.4347,9.4081,9.4135,55000.0
2007-08-24 14:30:00,17.72,17.73,17.72,17.73,7100.0,9.4081,9.4135,9.4081,9.4135,7100.0
2007-08-24 14:35:00,17.73,17.74,17.71,17.72,24900.0,9.4135,9.4188,9.4028,9.4081,24900.0
2007-08-24 14:40:00,17.72,17.72,17.7,17.71,26100.0,9.4081,9.4081,9.3975,9.4028,26100.0
2007-08-24 14:45:00,17.71,17.74,17.7,17.74,22500.0,9.4028,9.4188,9.3975,9.4188,22500.0
2007-08-24 14:50:00,17.74,17.77,17.72,17.75,46500.0,9.4188,9.4347,9.4081,9.4241,46500.0
2007-08-24 14:55:00,17.75,17.78,17.75,17.78,19600.0,9.4241,9.44,9.4241,9.44,19600.0
2007-08-24 15:00:00,17.77,17.77,17.74,17.75,24900.0,9.4347,9.4347,9.4188,9.4241,24900.0
2007-08-24 15:05:00,17.75,17.76,17.75,17.75,22200.0,9.4241,9.4294,9.4241,9.4241,22200.0
2007-08-24 15:10:00,17.75,17.8,17.75,17.8,25500.0,9.4241,9.4506,9.4241,9.4506,25500.0
2007-08-24 15:15:00,17.79,17.81,17.78,17.78,26100.0,9.4453,9.4559,9.44,9.44,26100.0
2007-08-24 15:20:00,17.78,17.78,17.73,17.74,42700.0,9.44,9.44,9.4135,9.4188,42700.0
2007-08-24 15:25:00,17.74,17.75,17.72,17.74,17100.0,9.4188,9.4241,9.4081,9.4188,17100.0
2007-08-24 15:30:00,17.75,17.86,17.75,17.8,49800.0,9.4241,9.4825,9.4241,9.4506,49800.0
2007-08-24 15:35:00,17.8,17.81,17.79,17.8,11000.0,9.4506,9.4559,9.4453,9.4506,11000.0
2007-08-24 15:40:00,17.81,17.85,17.8,17.83,27800.0,9.4559,9.4772,9.4506,9.4665,27800.0
2007-08-24 15:45:00,17.82,17.83,17.81,17.82,32400.0,9.4612,9.4665,9.4559,9.4612,32400.0
2007-08-24 15:50:00,17.83,17.87,17.83,17.85,52100.0,9.4665,9.4878,9.4665,9.4772,52100.0
2007-08-24 15:55:00,17.85,17.87,17.85,17.85,65300.0,9.4772,9.4878,9.4772,9.4772,65300.0
2007-08-27 09:30:00,17.95,17.95,17.75,17.79,44900.0,9.5303,9.5303,9.4241,9.4453,44900.0
2007-08-27 09:35:00,17.81,17.81,17.75,17.79,7600.0,9.4559,9.4559,9.4241,9.4453,7600.0
2007-08-27 09:40:00,17.78,17.81,17.72,17.79,7400.0,9.44,9.4559,9.4081,9.4453,7400.0
2007-08-27 09:45:00,17.78,17.78,17.7,17.7,12500.0,9.44,9.44,9.3975,9.3975,12500.0
2007-08-27 09:50:00,17.7,17.73,17.67,17.71,9500.0,9.3975,9.4135,9.3816,9.4028,9500.0
2007-08-27 09:55:00,17.7,17.78,17.7,17.76,13200.0,9.3975,9.44,9.3975,9.4294,13200.0
2007-08-27 10:00:00,17.77,17.78,17.71,17.72,44600.0,9.4347,9.44,9.4028,9.4081,44600.0
2007-08-27 10:05:00,17.72,17.72,17.69,17.7,18800.0,9.4081,9.4081,9.3922,9.3975,18800.0
2007-08-27 10:10:00,17.69,17.71,17.69,17.71,10400.0,9.3922,9.4028,9.3922,9.4028,10400.0
2007-08-27 10:15:00,17.71,17.78,17.71,17.77,11300.0,9.4028,9.44,9.4028,9.4347,11300.0
2007-08-27 10:20:00,17.77,17.78,17.75,17.75,9300.0,9.4347,9.44,9.4241,9.4241,9300.0
2007-08-27 10:25:00,17.75,17.76,17.74,17.75,17100.0,9.4241,9.4294,9.4188,9.4241,17100.0
2007-08-27 10:30:00,17.75,17.75,17.74,17.74,15700.0,9.4241,9.4241,9.4188,9.4188,15700.0
2007-08-27 10:35:00,17.74,17.74,17.71,17.74,22900.0,9.4188,9.4188,9.4028,9.4188,22900.0
2007-08-27 10:40:00,17.75,17.75,17.73,17.74,10400.0,9.4241,9.4241,9.4135,9.4188,10400.0
2007-08-27 10:45:00,17.73,17.74,17.72,17.73,17700.0,9.4135,9.4188,9.4081,9.4135,17700.0
2007-08-27 10:50:00,17.73,17.75,17.73,17.73,9000.0,9.4135,9.4241,9.4135,9.4135,9000.0
2007-08-27 10:55:00,17.73,17.74,17.72,17.74,8100.0,9.4135,9.4188,9.4081,9.4188,8100.0
2007-08-27 11:00:00,17.73,17.74,17.7,17.7,16400.0,9.4135,9.4188,9.3975,9.3975,16400.0
2007-08-27 11:05:00,17.71,17.71,17.69,17.7,6800.0,9.4028,9.4028,9.3922,9.3975,6800.0
2007-08-27 11:10:00,17.71,17.71,17.7,17.7,3300.0,9.4028,9.4028,9.3975,9.3975,3300.0
2007-08-27 11:15:00,17.71,17.71,17.69,17.69,13100.0,9.4028,9.4028,9.3922,9.3922,13100.0
2007-08-27 11:20:00,17.69,17.7,17.67,17.67,14400.0,9.3922,9.3975,9.3816,9.3816,14400.0
2007-08-27 11:25:00,17.68,17.71,17.67,17.71,6900.0,9.3869,9.4028,9.3816,9.4028,6900.0
2007-08-27 11:30:00,17.7,17.72,17.68,17.71,20400.0,9.3975,9.4081,9.3869,9.4028,20400.0
2007-08-27 11:35:00,17.72,17.73,17.72,17.73,6800.0,9.4081,9.4135,9.4081,9.4135,6800.0
2007-08-27 11:40:00,17.72,17.75,17.72,17.75,14800.0,9.4081,9.4241,9.4081,9.4241,14800.0
2007-08-27 11:45:00,17.75,17.75,17.74,17.74,3200.0,9.4241,9.4241,9.4188,9.4188,3200.0
2007-08-27 11:50:00,17.75,17.75,17.74,17.75,2400.0,9.4241,9.4241,9.4188,9.4241,2400.0
2007-08-27 11:55:00,17.75,17.75,17.74,17.74,7700.0,9.4241,9.4241,9.4188,9.4188,7700.0
2007-08-27 12:00:00,17.74,17.74,17.69,17.69,19900.0,9.4188,9.4188,9.3922,9.3922,19900.0
2007-08-27 12:05:00,17.7,17.7,17.69,17.69,9200.0,9.3975,9.3975,9.3922,9.3922,9200.0
2007-08-27 12:10:00,17.69,17.73,17.69,17.73,23300.0,9.3922,9.4135,9.3922,9.4135,23300.0
2007-08-27 12:15:00,17.73,17.73,17.71,17.71,8900.0,9.4135,9.4135,9.4028,9.4028,8900.0
2007-08-27 12:20:00,17.71,17.72,17.7,17.71,8700.0,9.4028,9.4081,9.3975,9.4028,8700.0
2007-08-27 12:25:00,17.71,17.71,17.69,17.7,5700.0,9.4028,9.4028,9.3922,9.3975,5700.0
2007-08-27 12:30:00,17.69,17.7,17.68,17.69,12900.0,9.3922,9.3975,9.3869,9.3922,12900.0
2007-08-27 12:35:00,17.69,17.71,17.69,17.69,13100.0,9.3922,9.4028,9.3922,9.3922,13100.0
2007-08-27 12:40:00,17.69,17.7,17.67,17.7,20500.0,9.3922,9.3975,9.3816,9.3975,20500.0
2007-08-27 12:45:00,17.69,17.7,17.65,17.66,18600.0,9.3922,9.3975,9.371,9.3763,18600.0
2007-08-27 12:50:00,17.66,17.68,17.65,17.65,20500.0,9.3763,9.3869,9.371,9.371,20500.0
2007-08-27 12:55:00,17.66,17.66,17.63,17.64,32300.0,9.3763,9.3763,9.3604,9.3657,32300.0
2007-08-27 13:00:00,17.64,17.68,17.64,17.68,16600.0,9.3657,9.3869,9.3657,9.3869,16600.0
2007-08-27 13:05:00,17.67,17.74,17.67,17.73,12700.0,9.3816,9.4188,9.3816,9.4135,12700.0
2007-08-27 13:10:00,17.74,17.74,17.71,17.71,11800.0,9.4188,9.4188,9.4028,9.4028,11800.0
2007-08-27 13:15:00,17.71,17.71,17.68,17.68,4800.0,9.4028,9.4028,9.3869,9.3869,4800.0
2007-08-27 13:20:00,17.68,17.69,17.63,17.63,17700.0,9.3869,9.3922,9.3604,9.3604,17700.0
2007-08-27 13:25:00,17.64,17.65,17.62,17.65,24800.0,9.3657,9.371,9.3551,9.371,24800.0
2007-08-27 13:30:00,17.65,17.65,17.63,17.63,9000.0,9.371,9.371,9.3604,9.3604,9000.0
2007-08-27 13:35:00,17.64,17.64,17.61,17.61,16900.0,9.3657,9.3657,9.3497,9.3497,16900.0
2007-08-27 13:40:00,17.61,17.61,17.6,17.61,8000.0,9.3497,9.3497,9.3444,9.3497,8000.0
2007-08-27 13:45:00,17.61,17.62,17.6,17.61,41700.0,9.3497,9.3551,9.3444,9.3497,41700.0
2007-08-27 13:50:00,17.61,17.61,17.56,17.57,41600.0,9.3497,9.3497,9.3232,9.3285,41600.0
2007-08-27 13:55:00,17.56,17.61,17.56,17.6,19700.0,9.3232,9.3497,9.3232,9.3444,19700.0
2007-08-27 14:00:00,17.6,17.61,17.59,17.61,7200.0,9.3444,9.3497,9.3391,9.3497,7200.0
2007-08-27 14:05:00,17.6,17.62,17.6,17.61,13900.0,9.3444,9.3551,9.3444,9.3497,13900.0
2007-08-27 14:10:00,17.6,17.63,17.6,17.63,39600.0,9.3444,9.3604,9.3444,9.3604,39600.0
2007-08-27 14:15:00,17.63,17.64,17.62,17.62,11500.0,9.3604,9.3657,9.3551,9.3551,11500.0
2007-08-27 14:20:00,17.62,17.63,17.61,17.62,35500.0,9.3551,9.3604,9.3497,9.3551,35500.0
2007-08-27 14:25:00,17.62,17.62,17.6,17.62,21200.0,9.3551,9.3551,9.3444,9.3551,21200.0
2007-08-27 14:30:00,17.62,17.68,17.62,17.63,37200.0,9.3551,9.3869,9.3551,9.3604,37200.0
2007-08-27 14:35:00,17.63,17.67,17.62,17.67,21000.0,9.3604,9.3816,9.3551,9.3816,21000.0
2007-08-27 14:40:00,17.66,17.68,17.66,17.67,10600.0,9.3763,9.3869,9.3763,9.3816,10600.0
2007-08-27 14:45:00,17.68,17.68,17.64,17.64,10700.0,9.3869,9.3869,9.3657,9.3657,10700.0
2007-08-27 14:50:00,17.64,17.65,17.63,17.64,5400.0,9.3657,9.371,9.3604,9.3657,5400.0
2007-08-27 14:55:00,17.63,17.64,17.6,17.62,39300.0,9.3604,9.3657,9.3444,9.3551,39300.0
2007-08-27 15:00:00,17.63,17.65,17.62,17.64,24200.0,9.3604,9.371,9.3551,9.3657,24200.0
2007-08-27 15:05:00,17.64,17.65,17.62,17.63,24000.0,9.3657,9.371,9.3551,9.3604,24000.0
2007-08-27 15:10:00,17.63,17.64,17.61,17.63,34200.0,9.3604,9.3657,9.3497,9.3604,34200.0
2007-08-27 15:15:00,17.63,17.63,17.58,17.59,27600.0,9.3604,9.3604,9.3338,9.3391,27600.0
2007-08-27 15:20:00,17.59,17.61,17.59,17.61,14700.0,9.3391,9.3497,9.3391,9.3497,14700.0
2007-08-27 15:25:00,17.61,17.62,17.6,17.62,23800.0,9.3497,9.3551,9.3444,9.3551,23800.0
2007-08-27 15:30:00,17.61,17.64,17.61,17.61,26600.0,9.3497,9.3657,9.3497,9.3497,26600.0
2007-08-27 15:35:00,17.62,17.62,17.6,17.61,19700.0,9.3551,9.3551,9.3444,9.3497,19700.0
2007-08-27 15:40:00,17.6,17.64,17.6,17.63,13800.0,9.3444,9.3657,9.3444,9.3604,13800.0
2007-08-27 15:45:00,17.64,17.65,17.62,17.62,19900.0,9.3657,9.371,9.3551,9.3551,19900.0
2007-08-27 15:50:00,17.63,17.63,17.6,17.6,53300.0,9.3604,9.3604,9.3444,9.3444,53300.0
2007-08-27 15:55:00,17.6,17.61,17.58,17.6,77800.0,9.3444,9.3497,9.3338,9.3444,77800.0
2007-08-28 09:30:00,17.56,17.65,17.45,17.45,70000.0,9.3232,9.371,9.2648,9.2648,70000.0
2007-08-28 09:35:00,17.45,17.47,17.4,17.42,19800.0,9.2648,9.2754,9.2382,9.2489,19800.0
2007-08-28 09:40:00,17.41,17.41,17.35,17.36,22800.0,9.2436,9.2436,9.2117,9.217,22800.0
2007-08-28 09:45:00,17.35,17.37,17.27,17.31,37500.0,9.2117,9.2223,9.1692,9.1905,37500.0
2007-08-28 09:50:00,17.32,17.32,17.27,17.29,23400.0,9.1958,9.1958,9.1692,9.1798,23400.0
2007-08-28 09:55:00,17.29,17.37,17.28,17.35,33400.0,9.1798,9.2223,9.1745,9.2117,33400.0
2007-08-28 10:00:00,17.36,17.41,17.32,17.38,25200.0,9.217,9.2436,9.1958,9.2276,25200.0
2007-08-28 10:05:00,17.38,17.38,17.3,17.31,21800.0,9.2276,9.2276,9.1852,9.1905,21800.0
2007-08-28 10:10:00,17.31,17.39,17.31,17.38,39700.0,9.1905,9.2329,9.1905,9.2276,39700.0
2007-08-28 10:15:00,17.38,17.41,17.38,17.4,28800.0,9.2276,9.2436,9.2276,9.2382,28800.0
2007-08-28 10:20:00,17.4,17.49,17.4,17.48,45500.0,9.2382,9.286,9.2382,9.2807,45500.0
2007-08-28 10:25:00,17.48,17.5,17.44,17.44,54900.0,9.2807,9.2913,9.2595,9.2595,54900.0
2007-08-28 10:30:00,17.44,17.46,17.41,17.45,36000.0,9.2595,9.2701,9.2436,9.2648,36000.0
2007-08-28 10:35:00,17.45,17.48,17.44,17.47,17800.0,9.2648,9.2807,9.2595,9.2754,17800.0
2007-08-28 10:40:00,17.47,17.48,17.43,17.44,16400.0,9.2754,9.2807,9.2542,9.2595,16400.0
2007-08-28 10:45:00,17.43,17.44,17.4,17.4,18500.0,9.2542,9.2595,9.2382,9.2382,18500.0
2007-08-28 10:50:00,17.4,17.46,17.38,17.42,60000.0,9.2382,9.2701,9.2276,9.2489,60000.0
2007-08-28 10:55:00,17.42,17.44,17.42,17.42,6900.0,9.2489,9.2595,9.2489,9.2489,6900.0
2007-08-28 11:00:00,17.42,17.42,17.41,17.41,4300.0,9.2489,9.2489,9.2436,9.2436,4300.0
2007-08-28 11:05:00,17.41,17.44,17.41,17.41,72500.0,9.2436,9.2595,9.2436,9.2436,72500.0
2007-08-28 11:10:00,17.41,17.42,17.4,17.41,18300.0,9.2436,9.2489,9.2382,9.2436,18300.0
2007-08-28 11:15:00,17.41,17.41,17.39,17.4,19200.0,9.2436,9.2436,9.2329,9.2382,19200.0
2007-08-28 11:20:00,17.4,17.4,17.37,17.37,12300.0,9.2382,9.2382,9.2223,9.2223,12300.0
2007-08-28 11:25:00,17.37,17.39,17.37,17.39,23100.0,9.2223,9.2329,9.2223,9.2329,23100.0
2007-08-28 11:30:00,17.4,17.42,17.38,17.38,17200.0,9.2382,9.2489,9.2276,9.2276,17200.0
2007-08-28 11:35:00,17.38,17.38,17.35,17.35,11900.0,9.2276,9.2276,9.2117,9.2117,11900.0
2007-08-28 11:40:00,17.35,17.35,17.3,17.3,17000.0,9.2117,9.2117,9.1852,9.1852,17000.0
2007-08-28 11:45:00,17.31,17.32,17.3,17.31,25500.0,9.1905,9.1958,9.1852,9.1905,25500.0
2007-08-28 11:50:00,17.31,17.33,17.31,17.33,15700.0,9.1905,9.2011,9.1905,9.2011,15700.0
2007-08-28 11:55:00,17.32,17.33,17.32,17.32,8500.0,9.1958,9.2011,9.1958,9.1958,8500.0
2007-08-28 12:00:00,17.33,17.35,17.33,17.33,11700.0,9.2011,9.2117,9.2011,9.2011,11700.0
2007-08-28 12:05:00,17.34,17.35,17.34,17.35,29800.0,9.2064,9.2117,9.2064,9.2117,29800.0
2007-08-28 12:10:00,17.34,17.35,17.34,17.35,7800.0,9.2064,9.2117,9.2064,9.2117,7800.0
2007-08-28 12:15:00,17.35,17.35,17.34,17.34,14800.0,9.2117,9.2117,9.2064,9.2064,14800.0
2007-08-28 12:20:00,17.34,17.38,17.32,17.37,47600.0,9.2064,9.2276,9.1958,9.2223,47600.0
2007-08-28 12:25:00,17.37,17.38,17.37,17.38,39300.0,9.2223,9.2276,9.2223,9.2276,39300.0
2007-08-28 12:30:00,17.37,17.39,17.37,17.39,13100.0,9.2223,9.2329,9.2223,9.2329,13100.0
2007-08-28 12:35:00,17.37,17.42,17.37,17.4,50100.0,9.2223,9.2489,9.2223,9.2382,50100.0
2007-08-28 12:40:00,17.4,17.4,17.37,17.37,19400.0,9.2382,9.2382,9.2223,9.2223,19400.0
2007-08-28 12:45:00,17.38,17.38,17.37,17.37,8200.0,9.2276,9.2276,9.2223,9.2223,8200.0
2007-08-28 12:50:00,17.37,17.41,17.37,17.41,10500.0,9.2223,9.2436,9.2223,9.2436,10500.0
2007-08-28 12:55:00,17.41,17.41,17.38,17.38,25600.0,9.2436,9.2436,9.2276,9.2276,25600.0
2007-08-28 13:00:00,17.38,17.41,17.38,17.39,57500.0,9.2276,9.2436,9.2276,9.2329,57500.0
2007-08-28 13:05:00,17.39,17.39,17.35,17.35,27300.0,9.2329,9.2329,9.2117,9.2117,27300.0
2007-08-28 13:10:00,17.35,17.38,17.35,17.38,45200.0,9.2117,9.2276,9.2117,9.2276,45200.0
2007-08-28 13:15:00,17.37,17.38,17.33,17.34,45800.0,9.2223,9.2276,9.2011,9.2064,45800.0
2007-08-28 13:20:00,17.34,17.35,17.33,17.33,22800.0,9.2064,9.2117,9.2011,9.2011,22800.0
2007-08-28 13:25:00,17.33,17.34,17.32,17.33,17900.0,9.2011,9.2064,9.1958,9.2011,17900.0
2007-08-28 13:30:00,17.34,17.34,17.3,17.3,52600.0,9.2064,9.2064,9.1852,9.1852,52600.0
2007-08-28 13:35:00,17.3,17.33,17.3,17.31,53400.0,9.1852,9.2011,9.1852,9.1905,53400.0
2007-08-28 13:40:00,17.32,17.32,17.3,17.31,35400.0,9.1958,9.1958,9.1852,9.1905,35400.0
2007-08-28 13:45:00,17.3,17.31,17.27,17.28,57000.0,9.1852,9.1905,9.1692,9.1745,57000.0
2007-08-28 13:50:00,17.28,17.28,17.26,17.28,47500.0,9.1745,9.1745,9.1639,9.1745,47500.0
2007-08-28 13:55:00,17.27,17.29,17.27,17.27,21700.0,9.1692,9.1798,9.1692,9.1692,21700.0
2007-08-28 14:00:00,17.28,17.29,17.23,17.23,65200.0,9.1745,9.1798,9.148,9.148,65200.0
2007-08-28 14:05:00,17.23,17.25,17.19,17.23,102000.0,9.148,9.1586,9.1268,9.148,102000.0
2007-08-28 14:10:00,17.23,17.25,17.22,17.23,26800.0,9.148,9.1586,9.1427,9.148,26800.0
2007-08-28 14:15:00,17.23,17.24,17.2,17.22,32800.0,9.148,9.1533,9.1321,9.1427,32800.0
2007-08-28 14:20:00,17.22,17.23,17.19,17.21,72400.0,9.1427,9.148,9.1268,9.1374,72400.0
2007-08-28 14:25:00,17.2,17.22,17.2,17.22,13000.0,9.1321,9.1427,9.1321,9.1427,13000.0
2007-08-28 14:30:00,17.21,17.23,17.2,17.2,33300.0,9.1374,9.148,9.1321,9.1321,33300.0
2007-08-28 14:35:00,17.2,17.2,17.17,17.17,24400.0,9.1321,9.1321,9.1161,9.1161,24400.0
2007-08-28 14:40:00,17.17,17.21,17.17,17.21,32400.0,9.1161,9.1374,9.1161,9.1374,32400.0
2007-08-28 14:45:00,17.2,17.22,17.18,17.19,18800.0,9.1321,9.1427,9.1214,9.1268,18800.0
2007-08-28 14:50:00,17.18,17.19,17.17,17.17,20100.0,9.1214,9.1268,9.1161,9.1161,20100.0
2007-08-28 14:55:00,17.17,17.18,17.15,17.17,16900.0,9.1161,9.1214,9.1055,9.1161,16900.0
2007-08-28 15:00:00,17.18,17.2,17.17,17.19,13200.0,9.1214,9.1321,9.1161,9.1268,13200.0
2007-08-28 15:05:00,17.19,17.19,17.16,17.18,34500.0,9.1268,9.1268,9.1108,9.1214,34500.0
2007-08-28 15:10:00,17.17,17.19,17.16,17.16,35500.0,9.1161,9.1268,9.1108,9.1108,35500.0
2007-08-28 15:15:00,17.17,17.17,17.13,17.13,25800.0,9.1161,9.1161,9.0949,9.0949,25800.0
2007-08-28 15:20:00,17.14,17.14,17.07,17.07,27800.0,9.1002,9.1002,9.063,9.063,27800.0
2007-08-28 15:25:00,17.08,17.08,17.05,17.07,28500.0,9.0683,9.0683,9.0524,9.063,28500.0
2007-08-28 15:30:00,17.07,17.07,17.05,17.07,27200.0,9.063,9.063,9.0524,9.063,27200.0
2007-08-28 15:35:00,17.06,17.07,17.05,17.07,57800.0,9.0577,9.063,9.0524,9.063,57800.0
2007-08-28 15:40:00,17.06,17.07,17.03,17.07,81900.0,9.0577,9.063,9.0418,9.063,81900.0
2007-08-28 15:45:00,17.07,17.07,17.02,17.03,91900.0,9.063,9.063,9.0365,9.0418,91900.0
2007-08-28 15:50:00,17.03,17.03,17.0,17.01,152800.0,9.0418,9.0418,9.0259,9.0312,152800.0
2007-08-28 15:55:00,17.02,17.02,16.99,17.0,128500.0,9.0365,9.0365,9.0206,9.0259,128500.0
2007-08-29 09:30:00,17.04,17.19,17.04,17.19,52400.0,9.0471,9.1268,9.0471,9.1268,52400.0
2007-08-29 09:35:00,17.19,17.24,17.16,17.16,26900.0,9.1268,9.1533,9.1108,9.1108,26900.0
2007-08-29 09:40:00,17.18,17.18,17.1,17.1,16500.0,9.1214,9.1214,9.079,9.079,16500.0
2007-08-29 09:45:00,17.1,17.1,17.0,17.02,29900.0,9.079,9.079,9.0259,9.0365,29900.0
2007-08-29 09:50:00,17.01,17.02,16.95,16.95,28000.0,9.0312,9.0365,8.9993,8.9993,28000.0
2007-08-29 09:55:00,16.95,16.96,16.88,16.9,24800.0,8.9993,9.0046,8.9622,8.9728,24800.0
2007-08-29 10:00:00,16.91,16.91,16.85,16.85,22900.0,8.9781,8.9781,8.9462,8.9462,22900.0
2007-08-29 10:05:00,16.85,16.86,16.81,16.81,33600.0,8.9462,8.9515,8.925,8.925,33600.0
2007-08-29 10:10:00,16.8,16.81,16.76,16.79,40400.0,8.9197,8.925,8.8984,8.9144,40400.0
2007-08-29 10:15:00,16.79,16.83,16.79,16.79,38200.0,8.9144,8.9356,8.9144,8.9144,38200.0
2007-08-29 10:20:00,16.78,16.82,16.77,16.81,53500.0,8.9091,8.9303,8.9038,8.925,53500.0
2007-08-29 10:25:00,16.81,16.83,16.8,16.81,16900.0,8.925,8.9356,8.9197,8.925,16900.0
2007-08-29 10:30:00,16.82,16.82,16.78,16.78,52500.0,8.9303,8.9303,8.9091,8.9091,52500.0
2007-08-29 10:35:00,16.78,16.8,16.76,16.79,24700.0,8.9091,8.9197,8.8984,8.9144,24700.0
2007-08-29 10:40:00,16.8,16.81,16.79,16.8,39200.0,8.9197,8.925,8.9144,8.9197,39200.0
2007-08-29 10:45:00,16.8,16.8,16.77,16.78,23500.0,8.9197,8.9197,8.9038,8.9091,23500.0
2007-08-29 10:50:00,16.78,16.82,16.77,16.8,47900.0,8.9091,8.9303,8.9038,8.9197,47900.0
2007-08-29 10:55:00,16.8,16.81,16.76,16.8,53600.0,8.9197,8.925,8.8984,8.9197,53600.0
2007-08-29 11:00:00,16.8,16.86,16.8,16.86,78800.0,8.9197,8.9515,8.9197,8.9515,78800.0
2007-08-29 11:05:00,16.87,16.9,16.85,16.9,33800.0,8.9569,8.9728,8.9462,8.9728,33800.0
2007-08-29 11:10:00,16.89,16.92,16.89,16.9,24700.0,8.9675,8.9834,8.9675,8.9728,24700.0
2007-08-29 11:15:00,16.91,16.91,16.89,16.9,17900.0,8.9781,8.9781,8.9675,8.9728,17900.0
2007-08-29 11:20:00,16.91,16.91,16.87,16.87,20000.0,8.9781,8.9781,8.9569,8.9569,20000.0
2007-08-29 11:25:00,16.88,16.89,16.87,16.88,37600.0,8.9622,8.9675,8.9569,8.9622,37600.0
2007-08-29 11:30:00,16.89,16.89,16.86,16.86,19400.0,8.9675,8.9675,8.9515,8.9515,19400.0
2007-08-29 11:35:00,16.86,16.9,16.86,16.88,43600.0,8.9515,8.9728,8.9515,8.9622,43600.0
2007-08-29 11:40:00,16.88,16.88,16.86,16.86,27300.0,8.9622,8.9622,8.9515,8.9515,27300.0
2007-08-29 11:45:00,16.86,16.89,16.86,16.88,46900.0,8.9515,8.9675,8.9515,8.9622,46900.0
2007-08-29 11:50:00,16.88,16.89,16.87,16.88,26500.0,8.9622,8.9675,8.9569,8.9622,26500.0
2007-08-29 11:55:00,16.88,16.9,16.88,16.9,40000.0,8.9622,8.9728,8.9622,8.9728,40000.0
2007-08-29 12:00:00,16.91,16.91,16.89,16.9,21400.0,8.9781,8.9781,8.9675,8.9728,21400.0
2007-08-29 12:05:00,16.9,16.9,16.87,16.87,19200.0,8.9728,8.9728,8.9569,8.9569,19200.0
2007-08-29 12:10:00,16.87,16.87,16.82,16.82,29900.0,8.9569,8.9569,8.9303,8.9303,29900.0
2007-08-29 12:15:00,16.82,16.85,16.82,16.84,22300.0,8.9303,8.9462,8.9303,8.9409,22300.0
2007-08-29 12:20:00,16.84,16.86,16.84,16.84,27700.0,8.9409,8.9515,8.9409,8.9409,27700.0
2007-08-29 12:25:00,16.85,16.85,16.8,16.8,23600.0,8.9462,8.9462,8.9197,8.9197,23600.0
2007-08-29 12:30:00,16.81,16.81,16.8,16.81,7800.0,8.925,8.925,8.9197,8.925,7800.0
2007-08-29 12:35:00,16.81,16.82,16.79,16.8,25400.0,8.925,8.9303,8.9144,8.9197,25400.0
2007-08-29 12:40:00,16.79,16.82,16.79,16.82,17800.0,8.9144,8.9303,8.9144,8.9303,17800.0
2007-08-29 12:45:00,16.82,16.82,16.8,16.8,16900.0,8.9303,8.9303,8.9197,8.9197,16900.0
2007-08-29 12:50:00,16.81,16.81,16.79,16.8,22200.0,8.925,8.925,8.9144,8.9197,22200.0
2007-08-29 12:55:00,16.8,16.8,16.77,16.77,34600.0,8.9197,8.9197,8.9038,8.9038,34600.0
2007-08-29 13:00:00,16.77,16.8,16.76,16.8,17200.0,8.9038,8.9197,8.8984,8.9197,17200.0
2007-08-29 13:05:00,16.79,16.8,16.79,16.8,14100.0,8.9144,8.9197,8.9144,8.9197,14100.0
2007-08-29 13:10:00,16.8,16.8,16.78,16.79,58800.0,8.9197,8.9197,8.9091,8.9144,58800.0
2007-08-29 13:15:00,16.8,16.83,16.78,16.78,53700.0,8.9197,8.9356,8.9091,8.9091,53700.0
2007-08-29 13:20:00,16.78,16.8,16.77,16.8,120900.0,8.9091,8.9197,8.9038,8.9197,120900.0
2007-08-29 13:25:00,16.79,16.82,16.78,16.82,43700.0,8.9144,8.9303,8.9091,8.9303,43700.0
2007-08-29 13:30:00,16.82,16.84,16.81,16.82,35000.0,8.9303,8.9409,8.925,8.9303,35000.0
2007-08-29 13:35:00,16.83,16.84,16.8,16.83,45400.0,8.9356,8.9409,8.9197,8.9356,45400.0
2007-08-29 13:40:00,16.83,16.84,16.82,16.84,23200.0,8.9356,8.9409,8.9303,8.9409,23200.0
2007-08-29 13:45:00,16.83,16.84,16.8,16.81,40500.0,8.9356,8.9409,8.9197,8.925,40500.0
2007-08-29 13:50:00,16.82,16.84,16.81,16.83,17400.0,8.9303,8.9409,8.925,8.9356,17400.0
2007-08-29 13:55:00,16.84,16.87,16.83,16.86,24500.0,8.9409,8.9569,8.9356,8.9515,24500.0
2007-08-29 14:00:00,16.87,16.92,16.86,16.91,41700.0,8.9569,8.9834,8.9515,8.9781,41700.0
2007-08-29 14:05:00,16.92,16.93,16.9,16.91,41000.0,8.9834,8.9887,8.9728,8.9781,41000.0
2007-08-29 14:10:00,16.91,16.92,16.9,16.91,36200.0,8.9781,8.9834,8.9728,8.9781,36200.0
2007-08-29 14:15:00,16.92,16.94,16.87,16.87,65500.0,8.9834,8.994,8.9569,8.9569,65500.0
2007-08-29 14:20:00,16.87,16.91,16.87,16.9,10300.0,8.9569,8.9781,8.9569,8.9728,10300.0
2007-08-29 14:25:00,16.9,16.92,16.9,16.91,13800.0,8.9728,8.9834,8.9728,8.9781,13800.0
2007-08-29 14:30:00,16.91,16.98,16.91,16.98,97000.0,8.9781,9.0153,8.9781,9.0153,97000.0
2007-08-29 14:35:00,16.98,16.99,16.95,16.96,41200.0,9.0153,9.0206,8.9993,9.0046,41200.0
2007-08-29 14:40:00,16.95,16.96,16.94,16.95,29400.0,8.9993,9.0046,8.994,8.9993,29400.0
2007-08-29 14:45:00,16.94,16.96,16.93,16.95,40600.0,8.994,9.0046,8.9887,8.9993,40600.0
2007-08-29 14:50:00,16.96,16.99,16.95,16.95,53900.0,9.0046,9.0206,8.9993,8.9993,53900.0
2007-08-29 14:55:00,16.96,16.98,16.95,16.97,16600.0,9.0046,9.0153,8.9993,9.0099,16600.0
2007-08-29 15:00:00,16.98,17.01,16.97,16.99,27500.0,9.0153,9.0312,9.0099,9.0206,27500.0
2007-08-29 15:05:00,16.98,17.04,16.96,17.04,42000.0,9.0153,9.0471,9.0046,9.0471,42000.0
2007-08-29 15:10:00,17.03,17.13,17.03,17.09,92500.0,9.0418,9.0949,9.0418,9.0737,92500.0
2007-08-29 15:15:00,17.09,17.11,17.07,17.11,37100.0,9.0737,9.0843,9.063,9.0843,37100.0
2007-08-29 15:20:00,17.1,17.12,17.07,17.12,53100.0,9.079,9.0896,9.063,9.0896,53100.0
2007-08-29 15:25:00,17.12,17.12,17.05,17.11,76700.0,9.0896,9.0896,9.0524,9.0843,76700.0
2007-08-29 15:30:00,17.12,17.15,17.11,17.15,60100.0,9.0896,9.1055,9.0843,9.1055,60100.0
2007-08-29 15:35:00,17.15,17.19,17.14,17.19,90800.0,9.1055,9.1268,9.1002,9.1268,90800.0
2007-08-29 15:40:00,17.19,17.21,17.15,17.19,98300.0,9.1268,9.1374,9.1055,9.1268,98300.0
2007-08-29 15:45:00,17.2,17.23,17.19,17.2,165800.0,9.1321,9.148,9.1268,9.1321,165800.0
2007-08-29 15:50:00,17.2,17.25,17.18,17.25,241300.0,9.1321,9.1586,9.1214,9.1586,241300.0
2007-08-29 15:55:00,17.25,17.26,17.2,17.25,202300.0,9.1586,9.1639,9.1321,9.1586,202300.0
2007-08-30 09:30:00,17.1,17.1,16.9,16.91,35400.0,9.079,9.079,8.9728,8.9781,35400.0
2007-08-30 09:35:00,16.91,16.94,16.87,16.93,18200.0,8.9781,8.994,8.9569,8.9887,18200.0
2007-08-30 09:40:00,16.93,16.94,16.85,16.87,19000.0,8.9887,8.994,8.9462,8.9569,19000.0
2007-08-30 09:45:00,16.88,16.89,16.86,16.86,10900.0,8.9622,8.9675,8.9515,8.9515,10900.0
2007-08-30 09:50:00,16.86,16.91,16.85,16.91,22600.0,8.9515,8.9781,8.9462,8.9781,22600.0
2007-08-30 09:55:00,16.9,16.93,16.85,16.85,23600.0,8.9728,8.9887,8.9462,8.9462,23600.0
2007-08-30 10:00:00,16.85,16.86,16.78,16.81,38700.0,8.9462,8.9515,8.9091,8.925,38700.0
2007-08-30 10:05:00,16.8,16.85,16.8,16.85,35200.0,8.9197,8.9462,8.9197,8.9462,35200.0
2007-08-30 10:10:00,16.84,16.85,16.79,16.8,34000.0,8.9409,8.9462,8.9144,8.9197,34000.0
2007-08-30 10:15:00,16.8,16.81,16.78,16.8,27800.0,8.9197,8.925,8.9091,8.9197,27800.0
2007-08-30 10:20:00,16.8,16.84,16.8,16.83,81000.0,8.9197,8.9409,8.9197,8.9356,81000.0
2007-08-30 10:25:00,16.83,16.91,16.82,16.91,77700.0,8.9356,8.9781,8.9303,8.9781,77700.0
2007-08-30 10:30:00,16.9,16.91,16.87,16.88,63100.0,8.9728,8.9781,8.9569,8.9622,63100.0
2007-08-30 10:35:00,16.88,16.9,16.87,16.87,37800.0,8.9622,8.9728,8.9569,8.9569,37800.0
2007-08-30 10:40:00,16.87,16.88,16.87,16.88,34800.0,8.9569,8.9622,8.9569,8.9622,34800.0
2007-08-30 10:45:00,16.88,16.9,16.87,16.9,50500.0,8.9622,8.9728,8.9569,8.9728,50500.0
2007-08-30 10:50:00,16.9,16.92,16.89,16.91,52400.0,8.9728,8.9834,8.9675,8.9781,52400.0
2007-08-30 10:55:00,16.9,16.91,16.88,16.88,26700.0,8.9728,8.9781,8.9622,8.9622,26700.0
2007-08-30 11:00:00,16.88,16.92,16.88,16.92,51200.0,8.9622,8.9834,8.9622,8.9834,51200.0
2007-08-30 11:05:00,16.92,16.94,16.9,16.94,55400.0,8.9834,8.994,8.9728,8.994,55400.0
2007-08-30 11:10:00,16.94,16.95,16.91,16.95,74800.0,8.994,8.9993,8.9781,8.9993,74800.0
2007-08-30 11:15:00,16.95,17.0,16.94,17.0,58600.0,8.9993,9.0259,8.994,9.0259,58600.0
2007-08-30 11:20:00,17.0,17.03,16.99,17.0,35800.0,9.0259,9.0418,9.0206,9.0259,35800.0
2007-08-30 11:25:00,17.01,17.01,16.97,16.98,27000.0,9.0312,9.0312,9.0099,9.0153,27000.0
2007-08-30 11:30:00,16.98,17.0,16.98,16.99,21700.0,9.0153,9.0259,9.0153,9.0206,21700.0
2007-08-30 11:35:00,16.99,17.01,16.98,17.0,27100.0,9.0206,9.0312,9.0153,9.0259,27100.0
2007-08-30 11:40:00,17.0,17.05,17.0,17.04,30400.0,9.0259,9.0524,9.0259,9.0471,30400.0
2007-08-30 11:45:00,17.03,17.04,17.0,17.02,26000.0,9.0418,9.0471,9.0259,9.0365,26000.0
2007-08-30 11:50:00,17.03,17.03,16.97,16.97,33500.0,9.0418,9.0418,9.0099,9.0099,33500.0
2007-08-30 11:55:00,16.97,16.98,16.97,16.98,14500.0,9.0099,9.0153,9.0099,9.0153,14500.0
2007-08-30 12:00:00,16.97,16.98,16.91,16.91,26600.0,9.0099,9.0153,8.9781,8.9781,26600.0
2007-08-30 12:05:00,16.91,16.91,16.88,16.9,20100.0,8.9781,8.9781,8.9622,8.9728,20100.0
2007-08-30 12:10:00,16.9,16.91,16.89,16.91,29900.0,8.9728,8.9781,8.9675,8.9781,29900.0
2007-08-30 12:15:00,16.9,16.95,16.88,16.89,60000.0,8.9728,8.9993,8.9622,8.9675,60000.0
2007-08-30 12:20:00,16.88,17.0,16.86,16.97,78600.0,8.9622,9.0259,8.9515,9.0099,78600.0
2007-08-30 12:25:00,16.97,16.98,16.92,16.96,39300.0,9.0099,9.0153,8.9834,9.0046,39300.0
2007-08-30 12:30:00,16.96,17.0,16.94,17.0,37700.0,9.0046,9.0259,8.994,9.0259,37700.0
2007-08-30 12:35:00,16.99,17.01,16.99,17.01,26700.0,9.0206,9.0312,9.0206,9.0312,26700.0
2007-08-30 12:40:00,17.01,17.02,17.0,17.01,12000.0,9.0312,9.0365,9.0259,9.0312,12000.0
2007-08-30 12:45:00,17.02,17.02,16.98,16.98,53700.0,9.0365,9.0365,9.0153,9.0153,53700.0
2007-08-30 12:50:00,16.98,17.0,16.97,17.0,33900.0,9.0153,9.0259,9.0099,9.0259,33900.0
2007-08-30 12:55:00,17.0,17.04,17.0,17.04,47800.0,9.0259,9.0471,9.0259,9.0471,47800.0
2007-08-30 13:00:00,17.03,17.06,17.03,17.04,22000.0,9.0418,9.0577,9.0418,9.0471,22000.0
2007-08-30 13:05:00,17.05,17.07,17.04,17.05,13400.0,9.0524,9.063,9.0471,9.0524,13400.0
2007-08-30 13:10:00,17.05,17.06,17.03,17.03,6400.0,9.0524,9.0577,9.0418,9.0418,6400.0
2007-08-30 13:15:00,17.04,17.04,17.02,17.03,16900.0,9.0471,9.0471,9.0365,9.0418,16900.0
2007-08-30 13:20:00,17.03,17.04,17.02,17.03,17600.0,9.0418,9.0471,9.0365,9.0418,17600.0
2007-08-30 13:25:00,17.02,17.03,16.98,16.98,29800.0,9.0365,9.0418,9.0153,9.0153,29800.0
2007-08-30 13:30:00,16.98,16.99,16.92,16.92,27500.0,9.0153,9.0206,8.9834,8.9834,27500.0
2007-08-30 13:35:00,16.92,16.92,16.91,16.91,6200.0,8.9834,8.9834,8.9781,8.9781,6200.0
2007-08-30 13:40:00,16.91,16.92,16.88,16.88,29400.0,8.9781,8.9834,8.9622,8.9622,29400.0
2007-08-30 13:45:00,16.88,16.92,16.88,16.92,50300.0,8.9622,8.9834,8.9622,8.9834,50300.0
2007-08-30 13:50:00,16.92,16.95,16.88,16.94,31000.0,8.9834,8.9993,8.9622,8.994,31000.0
2007-08-30 13:55:00,16.95,16.99,16.94,16.99,25300.0,8.9993,9.0206,8.994,9.0206,25300.0
2007-08-30 14:00:00,16.99,17.0,16.98,16.98,19100.0,9.0206,9.0259,9.0153,9.0153,19100.0
2007-08-30 14:05:00,16.99,16.99,16.94,16.95,13600.0,9.0206,9.0206,8.994,8.9993,13600.0
2007-08-30 14:10:00,16.94,16.99,16.94,16.98,26300.0,8.994,9.0206,8.994,9.0153,26300.0
2007-08-30 14:15:00,16.99,17.0,16.98,16.98,35200.0,9.0206,9.0259,9.0153,9.0153,35200.0
2007-08-30 14:20:00,16.99,17.01,16.98,17.01,43200.0,9.0206,9.0312,9.0153,9.0312,43200.0
2007-08-30 14:25:00,17.0,17.01,16.98,16.98,30400.0,9.0259,9.0312,9.0153,9.0153,30400.0
2007-08-30 14:30:00,16.98,16.99,16.94,16.94,45900.0,9.0153,9.0206,8.994,8.994,45900.0
2007-08-30 14:35:00,16.94,16.98,16.94,16.96,35400.0,8.994,9.0153,8.994,9.0046,35400.0
2007-08-30 14:40:00,16.96,16.97,16.93,16.93,14600.0,9.0046,9.0099,8.9887,8.9887,14600.0
2007-08-30 14:45:00,16.93,16.94,16.9,16.92,24300.0,8.9887,8.994,8.9728,8.9834,24300.0
2007-08-30 14:50:00,16.93,16.96,16.92,16.95,21200.0,8.9887,9.0046,8.9834,8.9993,21200.0
2007-08-30 14:55:00,16.96,16.97,16.93,16.94,26300.0,9.0046,9.0099,8.9887,8.994,26300.0
2007-08-30 15:00:00,16.94,16.99,16.94,16.98,39700.0,8.994,9.0206,8.994,9.0153,39700.0
2007-08-30 15:05:00,16.98,17.0,16.95,17.0,51100.0,9.0153,9.0259,8.9993,9.0259,51100.0
2007-08-30 15:10:00,16.99,17.01,16.94,16.95,73700.0,9.0206,9.0312,8.994,8.9993,73700.0
2007-08-30 15:15:00,16.96,16.99,16.95,16.98,22100.0,9.0046,9.0206,8.9993,9.0153,22100.0
2007-08-30 15:20:00,16.97,17.01,16.95,17.0,55600.0,9.0099,9.0312,8.9993,9.0259,55600.0
2007-08-30 15:25:00,16.99,16.99,16.94,16.96,51300.0,9.0206,9.0206,8.994,9.0046,51300.0
2007-08-30 15:30:00,16.96,16.97,16.93,16.96,33900.0,9.0046,9.0099,8.9887,9.0046,33900.0
2007-08-30 15:35:00,16.96,16.96,16.91,16.93,33100.0,9.0046,9.0046,8.9781,8.9887,33100.0
2007-08-30 15:40:00,16.93,16.95,16.91,16.91,55500.0,8.9887,8.9993,8.9781,8.9781,55500.0
2007-08-30 15:45:00,16.91,16.93,16.89,16.9,46800.0,8.9781,8.9887,8.9675,8.9728,46800.0
2007-08-30 15:50:00,16.91,16.97,16.91,16.96,69500.0,8.9781,9.0099,8.9781,9.0046,69500.0
2007-08-30 15:55:00,16.96,16.98,16.96,16.96,114700.0,9.0046,9.0153,9.0046,9.0046,114700.0
2007-08-31 09:30:00,17.19,17.38,17.19,17.38,39100.0,9.1268,9.2276,9.1268,9.2276,39100.0
2007-08-31 09:35:00,17.37,17.39,17.26,17.28,44300.0,9.2223,9.2329,9.1639,9.1745,44300.0
2007-08-31 09:40:00,17.28,17.28,17.22,17.22,45700.0,9.1745,9.1745,9.1427,9.1427,45700.0
2007-08-31 09:45:00,17.21,17.22,17.19,17.19,43700.0,9.1374,9.1427,9.1268,9.1268,43700.0
2007-08-31 09:50:00,17.2,17.29,17.2,17.24,74000.0,9.1321,9.1798,9.1321,9.1533,74000.0
2007-08-31 09:55:00,17.24,17.26,17.23,17.26,31800.0,9.1533,9.1639,9.148,9.1639,31800.0
2007-08-31 10:00:00,17.25,17.36,17.2,17.22,144400.0,9.1586,9.217,9.1321,9.1427,144400.0
2007-08-31 10:05:00,17.23,17.29,17.2,17.2,63100.0,9.148,9.1798,9.1321,9.1321,63100.0
2007-08-31 10:10:00,17.21,17.22,17.18,17.18,65200.0,9.1374,9.1427,9.1214,9.1214,65200.0
2007-08-31 10:15:00,17.18,17.2,17.15,17.17,75900.0,9.1214,9.1321,9.1055,9.1161,75900.0
2007-08-31 10:20:00,17.17,17.2,17.15,17.16,79600.0,9.1161,9.1321,9.1055,9.1108,79600.0
2007-08-31 10:25:00,17.17,17.24,17.17,17.23,53500.0,9.1161,9.1533,9.1161,9.148,53500.0
2007-08-31 10:30:00,17.24,17.29,17.22,17.29,35700.0,9.1533,9.1798,9.1427,9.1798,35700.0
2007-08-31 10:35:00,17.28,17.35,17.28,17.34,33900.0,9.1745,9.2117,9.1745,9.2064,33900.0
2007-08-31 10:40:00,17.34,17.39,17.33,17.33,60600.0,9.2064,9.2329,9.2011,9.2011,60600.0
2007-08-31 10:45:00,17.33,17.34,17.3,17.3,29000.0,9.2011,9.2064,9.1852,9.1852,29000.0
2007-08-31 10:50:00,17.3,17.31,17.29,17.3,23300.0,9.1852,9.1905,9.1798,9.1852,23300.0
2007-08-31 10:55:00,17.3,17.31,17.28,17.29,29100.0,9.1852,9.1905,9.1745,9.1798,29100.0
2007-08-31 11:00:00,17.28,17.33,17.25,17.25,21000.0,9.1745,9.2011,9.1586,9.1586,21000.0
2007-08-31 11:05:00,17.25,17.26,17.16,17.16,37600.0,9.1586,9.1639,9.1108,9.1108,37600.0
2007-08-31 11:10:00,17.16,17.25,17.13,17.24,28700.0,9.1108,9.1586,9.0949,9.1533,28700.0
2007-08-31 11:15:00,17.24,17.26,17.18,17.2,18900.0,9.1533,9.1639,9.1214,9.1321,18900.0
2007-08-31 11:20:00,17.21,17.21,17.13,17.14,22700.0,9.1374,9.1374,9.0949,9.1002,22700.0
2007-08-31 11:25:00,17.14,17.18,17.14,17.18,15200.0,9.1002,9.1214,9.1002,9.1214,15200.0
2007-08-31 11:30:00,17.17,17.24,17.17,17.24,17000.0,9.1161,9.1533,9.1161,9.1533,17000.0
2007-08-31 11:35:00,17.24,17.27,17.24,17.27,5400.0,9.1533,9.1692,9.1533,9.1692,5400.0
2007-08-31 11:40:00,17.28,17.28,17.24,17.24,20000.0,9.1745,9.1745,9.1533,9.1533,20000.0
2007-08-31 11:45:00,17.24,17.24,17.23,17.24,4600.0,9.1533,9.1533,9.148,9.1533,4600.0
2007-08-31 11:50:00,17.25,17.31,17.25,17.3,12200.0,9.1586,9.1905,9.1586,9.1852,12200.0
2007-08-31 11:55:00,17.31,17.36,17.3,17.36,14700.0,9.1905,9.217,9.1852,9.217,14700.0
2007-08-31 12:00:00,17.35,17.35,17.3,17.33,26400.0,9.2117,9.2117,9.1852,9.2011,26400.0
2007-08-31 12:05:00,17.33,17.34,17.32,17.34,11900.0,9.2011,9.2064,9.1958,9.2064,11900.0
2007-08-31 12:10:00,17.33,17.36,17.33,17.36,9900.0,9.2011,9.217,9.2011,9.217,9900.0
2007-08-31 12:15:00,17.35,17.35,17.34,17.34,11500.0,9.2117,9.2117,9.2064,9.2064,11500.0
2007-08-31 12:20:00,17.35,17.36,17.34,17.35,16300.0,9.2117,9.217,9.2064,9.2117,16300.0
2007-08-31 12:25:00,17.35,17.36,17.34,17.34,5000.0,9.2117,9.217,9.2064,9.2064,5000.0
2007-08-31 12:30:00,17.35,17.39,17.34,17.37,31300.0,9.2117,9.2329,9.2064,9.2223,31300.0
2007-08-31 12:35:00,17.38,17.38,17.37,17.38,13800.0,9.2276,9.2276,9.2223,9.2276,13800.0
2007-08-31 12:40:00,17.38,17.38,17.37,17.37,10100.0,9.2276,9.2276,9.2223,9.2223,10100.0
2007-08-31 12:45:00,17.38,17.38,17.36,17.36,17200.0,9.2276,9.2276,9.217,9.217,17200.0
2007-08-31 12:50:00,17.37,17.37,17.33,17.34,24500.0,9.2223,9.2223,9.2011,9.2064,24500.0
2007-08-31 12:55:00,17.34,17.34,17.31,17.31,24200.0,9.2064,9.2064,9.1905,9.1905,24200.0
2007-08-31 13:00:00,17.31,17.31,17.25,17.26,33000.0,9.1905,9.1905,9.1586,9.1639,33000.0
2007-08-31 13:05:00,17.27,17.27,17.26,17.27,24200.0,9.1692,9.1692,9.1639,9.1692,24200.0
2007-08-31 13:10:00,17.27,17.27,17.26,17.27,7400.0,9.1692,9.1692,9.1639,9.1692,7400.0
2007-08-31 13:15:00,17.27,17.27,17.25,17.26,11300.0,9.1692,9.1692,9.1586,9.1639,11300.0
2007-08-31 13:20:00,17.25,17.28,17.25,17.26,20400.0,9.1586,9.1745,9.1586,9.1639,20400.0
2007-08-31 13:25:00,17.26,17.27,17.25,17.27,13000.0,9.1639,9.1692,9.1586,9.1692,13000.0
2007-08-31 13:30:00,17.27,17.29,17.25,17.25,16500.0,9.1692,9.1798,9.1586,9.1586,16500.0
2007-08-31 13:35:00,17.25,17.27,17.25,17.26,10300.0,9.1586,9.1692,9.1586,9.1639,10300.0
2007-08-31 13:40:00,17.27,17.27,17.25,17.25,29400.0,9.1692,9.1692,9.1586,9.1586,29400.0
2007-08-31 13:45:00,17.26,17.26,17.21,17.21,19800.0,9.1639,9.1639,9.1374,9.1374,19800.0
2007-08-31 13:50:00,17.2,17.22,17.2,17.21,21700.0,9.1321,9.1427,9.1321,9.1374,21700.0
2007-08-31 13:55:00,17.21,17.22,17.2,17.22,29200.0,9.1374,9.1427,9.1321,9.1427,29200.0
2007-08-31 14:00:00,17.21,17.25,17.21,17.24,24000.0,9.1374,9.1586,9.1374,9.1533,24000.0
2007-08-31 14:05:00,17.23,17.24,17.22,17.24,24900.0,9.148,9.1533,9.1427,9.1533,24900.0
2007-08-31 14:10:00,17.24,17.25,17.23,17.23,16600.0,9.1533,9.1586,9.148,9.148,16600.0
2007-08-31 14:15:00,17.24,17.25,17.23,17.25,9300.0,9.1533,9.1586,9.148,9.1586,9300.0
2007-08-31 14:20:00,17.24,17.25,17.22,17.22,24800.0,9.1533,9.1586,9.1427,9.1427,24800.0
2007-08-31 14:25:00,17.21,17.23,17.21,17.23,16300.0,9.1374,9.148,9.1374,9.148,16300.0
2007-08-31 14:30:00,17.22,17.23,17.21,17.23,17200.0,9.1427,9.148,9.1374,9.148,17200.0
2007-08-31 14:35:00,17.23,17.24,17.21,17.24,25400.0,9.148,9.1533,9.1374,9.1533,25400.0
2007-08-31 14:40:00,17.23,17.24,17.23,17.23,6500.0,9.148,9.1533,9.148,9.148,6500.0
2007-08-31 14:45:00,17.23,17.24,17.23,17.23,6000.0,9.148,9.1533,9.148,9.148,6000.0
2007-08-31 14:50:00,17.24,17.24,17.22,17.22,14200.0,9.1533,9.1533,9.1427,9.1427,14200.0
2007-08-31 14:55:00,17.22,17.23,17.21,17.21,10300.0,9.1427,9.148,9.1374,9.1374,10300.0
2007-08-31 15:00:00,17.21,17.22,17.18,17.22,68300.0,9.1374,9.1427,9.1214,9.1427,68300.0
2007-08-31 15:05:00,17.23,17.23,17.2,17.2,37900.0,9.148,9.148,9.1321,9.1321,37900.0
2007-08-31 15:10:00,17.2,17.21,17.19,17.2,40400.0,9.1321,9.1374,9.1268,9.1321,40400.0
2007-08-31 15:15:00,17.2,17.23,17.2,17.21,27800.0,9.1321,9.148,9.1321,9.1374,27800.0
2007-08-31 15:20:00,17.22,17.22,17.18,17.19,49100.0,9.1427,9.1427,9.1214,9.1268,49100.0
2007-08-31 15:25:00,17.19,17.22,17.19,17.22,32700.0,9.1268,9.1427,9.1268,9.1427,32700.0
2007-08-31 15:30:00,17.22,17.24,17.22,17.24,49600.0,9.1427,9.1533,9.1427,9.1533,49600.0
2007-08-31 15:35:00,17.24,17.3,17.24,17.28,65100.0,9.1533,9.1852,9.1533,9.1745,65100.0
2007-08-31 15:40:00,17.29,17.31,17.27,17.3,74400.0,9.1798,9.1905,9.1692,9.1852,74400.0
2007-08-31 15:45:00,17.31,17.31,17.27,17.27,53600.0,9.1905,9.1905,9.1692,9.1692,53600.0
2007-08-31 15:50:00,17.26,17.28,17.24,17.24,92100.0,9.1639,9.1745,9.1533,9.1533,92100.0
2007-08-31 15:55:00,17.25,17.25,17.19,17.2,139900.0,9.1586,9.1586,9.1268,9.1321,139900.0
2007-09-04 09:30:00,17.2,17.3,17.11,17.12,27700.0,9.1321,9.1852,9.0843,9.0896,27700.0
2007-09-04 09:35:00,17.1,17.26,17.1,17.26,23700.0,9.079,9.1639,9.079,9.1639,23700.0
2007-09-04 09:40:00,17.24,17.25,17.22,17.25,7700.0,9.1533,9.1586,9.1427,9.1586,7700.0
2007-09-04 09:45:00,17.25,17.29,17.24,17.28,32700.0,9.1586,9.1798,9.1533,9.1745,32700.0
2007-09-04 09:50:00,17.27,17.28,17.23,17.23,40900.0,9.1692,9.1745,9.148,9.148,40900.0
2007-09-04 09:55:00,17.23,17.27,17.23,17.26,24600.0,9.148,9.1692,9.148,9.1639,24600.0
2007-09-04 10:00:00,17.26,17.33,17.22,17.33,33200.0,9.1639,9.2011,9.1427,9.2011,33200.0
2007-09-04 10:05:00,17.33,17.4,17.33,17.33,45100.0,9.2011,9.2382,9.2011,9.2011,45100.0
2007-09-04 10:10:00,17.32,17.32,17.3,17.32,23500.0,9.1958,9.1958,9.1852,9.1958,23500.0
2007-09-04 10:15:00,17.33,17.33,17.28,17.28,6600.0,9.2011,9.2011,9.1745,9.1745,6600.0
2007-09-04 10:20:00,17.28,17.32,17.28,17.3,23600.0,9.1745,9.1958,9.1745,9.1852,23600.0
2007-09-04 10:25:00,17.3,17.3,17.28,17.29,11700.0,9.1852,9.1852,9.1745,9.1798,11700.0
2007-09-04 10:30:00,17.29,17.33,17.28,17.3,23900.0,9.1798,9.2011,9.1745,9.1852,23900.0
2007-09-04 10:35:00,17.3,17.38,17.3,17.36,33900.0,9.1852,9.2276,9.1852,9.217,33900.0
2007-09-04 10:40:00,17.36,17.36,17.32,17.34,9300.0,9.217,9.217,9.1958,9.2064,9300.0
2007-09-04 10:45:00,17.34,17.36,17.33,17.34,10100.0,9.2064,9.217,9.2011,9.2064,10100.0
2007-09-04 10:50:00,17.35,17.35,17.32,17.35,28900.0,9.2117,9.2117,9.1958,9.2117,28900.0
2007-09-04 10:55:00,17.34,17.34,17.3,17.3,12300.0,9.2064,9.2064,9.1852,9.1852,12300.0
2007-09-04 11:00:00,17.3,17.31,17.3,17.3,16100.0,9.1852,9.1905,9.1852,9.1852,16100.0
2007-09-04 11:05:00,17.29,17.29,17.27,17.27,33400.0,9.1798,9.1798,9.1692,9.1692,33400.0
2007-09-04 11:10:00,17.28,17.28,17.25,17.27,18500.0,9.1745,9.1745,9.1586,9.1692,18500.0
2007-09-04 11:15:00,17.28,17.29,17.27,17.28,5200.0,9.1745,9.1798,9.1692,9.1745,5200.0
2007-09-04 11:20:00,17.28,17.3,17.27,17.3,19800.0,9.1745,9.1852,9.1692,9.1852,19800.0
2007-09-04 11:25:00,17.3,17.31,17.27,17.27,16300.0,9.1852,9.1905,9.1692,9.1692,16300.0
2007-09-04 11:30:00,17.28,17.28,17.27,17.28,9600.0,9.1745,9.1745,9.1692,9.1745,9600.0
2007-09-04 11:35:00,17.28,17.3,17.28,17.29,9000.0,9.1745,9.1852,9.1745,9.1798,9000.0
2007-09-04 11:40:00,17.29,17.29,17.25,17.27,23700.0,9.1798,9.1798,9.1586,9.1692,23700.0
2007-09-04 11:45:00,17.26,17.27,17.25,17.26,13800.0,9.1639,9.1692,9.1586,9.1639,13800.0
2007-09-04 11:50:00,17.26,17.27,17.25,17.27,7500.0,9.1639,9.1692,9.1586,9.1692,7500.0
2007-09-04 11:55:00,17.27,17.27,17.25,17.25,10700.0,9.1692,9.1692,9.1586,9.1586,10700.0
2007-09-04 12:00:00,17.25,17.26,17.23,17.23,35600.0,9.1586,9.1639,9.148,9.148,35600.0
2007-09-04 12:05:00,17.23,17.23,17.2,17.21,53700.0,9.148,9.148,9.1321,9.1374,53700.0
2007-09-04 12:10:00,17.21,17.21,17.19,17.19,27800.0,9.1374,9.1374,9.1268,9.1268,27800.0
2007-09-04 12:15:00,17.18,17.18,17.15,17.17,33000.0,9.1214,9.1214,9.1055,9.1161,33000.0
2007-09-04 12:20:00,17.16,17.18,17.16,17.18,7800.0,9.1108,9.1214,9.1108,9.1214,7800.0
2007-09-04 12:25:00,17.19,17.19,17.18,17.19,5300.0,9.1268,9.1268,9.1214,9.1268,5300.0
2007-09-04 12:30:00,17.18,17.19,17.18,17.18,3000.0,9.1214,9.1268,9.1214,9.1214,3000.0
2007-09-04 12:35:00,17.18,17.19,17.17,17.17,27600.0,9.1214,9.1268,9.1161,9.1161,27600.0
2007-09-04 12:40:00,17.18,17.21,17.17,17.2,29000.0,9.1214,9.1374,9.1161,9.1321,29000.0
2007-09-04 12:45:00,17.2,17.21,17.17,17.18,91500.0,9.1321,9.1374,9.1161,9.1214,91500.0
2007-09-04 12:50:00,17.19,17.21,17.19,17.19,20600.0,9.1268,9.1374,9.1268,9.1268,20600.0
2007-09-04 12:55:00,17.2,17.24,17.19,17.21,48400.0,9.1321,9.1533,9.1268,9.1374,48400.0
2007-09-04 13:00:00,17.21,17.25,17.2,17.23,126100.0,9.1374,9.1586,9.1321,9.148,126100.0
2007-09-04 13:05:00,17.23,17.24,17.2,17.2,38100.0,9.148,9.1533,9.1321,9.1321,38100.0
2007-09-04 13:10:00,17.21,17.28,17.2,17.28,28800.0,9.1374,9.1745,9.1321,9.1745,28800.0
2007-09-04 13:15:00,17.28,17.31,17.28,17.31,34300.0,9.1745,9.1905,9.1745,9.1905,34300.0
2007-09-04 13:20:00,17.29,17.31,17.28,17.29,34300.0,9.1798,9.1905,9.1745,9.1798,34300.0
2007-09-04 13:25:00,17.28,17.28,17.23,17.23,15100.0,9.1745,9.1745,9.148,9.148,15100.0
2007-09-04 13:30:00,17.24,17.24,17.23,17.24,9700.0,9.1533,9.1533,9.148,9.1533,9700.0
2007-09-04 13:35:00,17.24,17.24,17.21,17.22,15900.0,9.1533,9.1533,9.1374,9.1427,15900.0
2007-09-04 13:40:00,17.21,17.22,17.19,17.2,32600.0,9.1374,9.1427,9.1268,9.1321,32600.0
2007-09-04 13:45:00,17.2,17.26,17.2,17.25,30800.0,9.1321,9.1639,9.1321,9.1586,30800.0
2007-09-04 13:50:00,17.26,17.28,17.24,17.25,32800.0,9.1639,9.1745,9.1533,9.1586,32800.0
2007-09-04 13:55:00,17.25,17.26,17.25,17.26,11000.0,9.1586,9.1639,9.1586,9.1639,11000.0
2007-09-04 14:00:00,17.25,17.26,17.2,17.22,27300.0,9.1586,9.1639,9.1321,9.1427,27300.0
2007-09-04 14:05:00,17.21,17.22,17.2,17.21,19400.0,9.1374,9.1427,9.1321,9.1374,19400.0
2007-09-04 14:10:00,17.21,17.23,17.21,17.23,11800.0,9.1374,9.148,9.1374,9.148,11800.0
2007-09-04 14:15:00,17.23,17.26,17.23,17.26,28800.0,9.148,9.1639,9.148,9.1639,28800.0
2007-09-04 14:20:00,17.27,17.29,17.26,17.28,11600.0,9.1692,9.1798,9.1639,9.1745,11600.0
2007-09-04 14:25:00,17.28,17.3,17.27,17.29,53500.0,9.1745,9.1852,9.1692,9.1798,53500.0
2007-09-04 14:30:00,17.28,17.33,17.28,17.31,44600.0,9.1745,9.2011,9.1745,9.1905,44600.0
2007-09-04 14:35:00,17.32,17.32,17.31,17.31,10800.0,9.1958,9.1958,9.1905,9.1905,10800.0
2007-09-04 14:40:00,17.32,17.32,17.31,17.32,12500.0,9.1958,9.1958,9.1905,9.1958,12500.0
2007-09-04 14:45:00,17.33,17.34,17.32,17.33,19800.0,9.2011,9.2064,9.1958,9.2011,19800.0
2007-09-04 14:50:00,17.33,17.34,17.32,17.34,14500.0,9.2011,9.2064,9.1958,9.2064,14500.0
2007-09-04 14:55:00,17.34,17.34,17.32,17.33,18600.0,9.2064,9.2064,9.1958,9.2011,18600.0
2007-09-04 15:00:00,17.34,17.35,17.33,17.33,15000.0,9.2064,9.2117,9.2011,9.2011,15000.0
2007-09-04 15:05:00,17.33,17.4,17.33,17.4,72500.0,9.2011,9.2382,9.2011,9.2382,72500.0
2007-09-04 15:10:00,17.39,17.4,17.39,17.39,46500.0,9.2329,9.2382,9.2329,9.2329,46500.0
2007-09-04 15:15:00,17.4,17.4,17.39,17.4,14000.0,9.2382,9.2382,9.2329,9.2382,14000.0
2007-09-04 15:20:00,17.39,17.41,17.39,17.41,21500.0,9.2329,9.2436,9.2329,9.2436,21500.0
2007-09-04 15:25:00,17.41,17.45,17.39,17.44,59200.0,9.2436,9.2648,9.2329,9.2595,59200.0
2007-09-04 15:30:00,17.45,17.45,17.42,17.45,46900.0,9.2648,9.2648,9.2489,9.2648,46900.0
2007-09-04 15:35:00,17.45,17.45,17.33,17.33,38300.0,9.2648,9.2648,9.2011,9.2011,38300.0
2007-09-04 15:40:00,17.33,17.35,17.28,17.29,111000.0,9.2011,9.2117,9.1745,9.1798,111000.0
2007-09-04 15:45:00,17.29,17.29,17.27,17.27,101400.0,9.1798,9.1798,9.1692,9.1692,101400.0
2007-09-04 15:50:00,17.28,17.29,17.27,17.28,236400.0,9.1745,9.1798,9.1692,9.1745,236400.0
2007-09-04 15:55:00,17.28,17.29,17.26,17.28,167000.0,9.1745,9.1798,9.1639,9.1745,167000.0
2007-09-05 09:30:00,17.28,17.28,17.15,17.15,63300.0,9.1745,9.1745,9.1055,9.1055,63300.0
2007-09-05 09:35:00,17.16,17.22,17.16,17.17,15000.0,9.1108,9.1427,9.1108,9.1161,15000.0
2007-09-05 09:40:00,17.17,17.17,17.07,17.1,14000.0,9.1161,9.1161,9.063,9.079,14000.0
2007-09-05 09:45:00,17.09,17.15,17.08,17.12,25500.0,9.0737,9.1055,9.0683,9.0896,25500.0
2007-09-05 09:50:00,17.12,17.14,17.08,17.1,28800.0,9.0896,9.1002,9.0683,9.079,28800.0
2007-09-05 09:55:00,17.09,17.12,17.04,17.04,28900.0,9.0737,9.0896,9.0471,9.0471,28900.0
2007-09-05 10:00:00,17.04,17.04,16.98,17.0,54900.0,9.0471,9.0471,9.0153,9.0259,54900.0
2007-09-05 10:05:00,17.01,17.05,17.0,17.02,27300.0,9.0312,9.0524,9.0259,9.0365,27300.0
2007-09-05 10:10:00,17.01,17.02,16.96,16.97,22700.0,9.0312,9.0365,9.0046,9.0099,22700.0
2007-09-05 10:15:00,16.98,17.01,16.97,17.01,43100.0,9.0153,9.0312,9.0099,9.0312,43100.0
2007-09-05 10:20:00,17.01,17.05,17.01,17.02,34500.0,9.0312,9.0524,9.0312,9.0365,34500.0
2007-09-05 10:25:00,17.02,17.11,17.02,17.1,46800.0,9.0365,9.0843,9.0365,9.079,46800.0
2007-09-05 10:30:00,17.1,17.13,17.09,17.11,58800.0,9.079,9.0949,9.0737,9.0843,58800.0
2007-09-05 10:35:00,17.1,17.12,17.09,17.12,50700.0,9.079,9.0896,9.0737,9.0896,50700.0
2007-09-05 10:40:00,17.11,17.12,17.08,17.09,18500.0,9.0843,9.0896,9.0683,9.0737,18500.0
2007-09-05 10:45:00,17.08,17.12,17.08,17.09,22900.0,9.0683,9.0896,9.0683,9.0737,22900.0
2007-09-05 10:50:00,17.09,17.12,17.08,17.12,16100.0,9.0737,9.0896,9.0683,9.0896,16100.0
2007-09-05 10:55:00,17.12,17.12,17.09,17.09,19400.0,9.0896,9.0896,9.0737,9.0737,19400.0
2007-09-05 11:00:00,17.09,17.09,17.03,17.04,30400.0,9.0737,9.0737,9.0418,9.0471,30400.0
2007-09-05 11:05:00,17.04,17.05,17.02,17.05,34400.0,9.0471,9.0524,9.0365,9.0524,34400.0
2007-09-05 11:10:00,17.05,17.07,17.02,17.02,65100.0,9.0524,9.063,9.0365,9.0365,65100.0
2007-09-05 11:15:00,17.02,17.02,17.0,17.01,80800.0,9.0365,9.0365,9.0259,9.0312,80800.0
2007-09-05 11:20:00,17.01,17.02,17.0,17.0,57900.0,9.0312,9.0365,9.0259,9.0259,57900.0
2007-09-05 11:25:00,17.0,17.02,17.0,17.01,38200.0,9.0259,9.0365,9.0259,9.0312,38200.0
2007-09-05 11:30:00,17.01,17.03,17.0,17.0,21600.0,9.0312,9.0418,9.0259,9.0259,21600.0
2007-09-05 11:35:00,17.0,17.0,16.99,16.99,40800.0,9.0259,9.0259,9.0206,9.0206,40800.0
2007-09-05 11:40:00,16.99,17.0,16.99,17.0,20900.0,9.0206,9.0259,9.0206,9.0259,20900.0
2007-09-05 11:45:00,16.99,17.0,16.99,17.0,34500.0,9.0206,9.0259,9.0206,9.0259,34500.0
2007-09-05 11:50:00,16.99,17.0,16.99,17.0,21100.0,9.0206,9.0259,9.0206,9.0259,21100.0
2007-09-05 11:55:00,17.0,17.05,17.0,17.05,17400.0,9.0259,9.0524,9.0259,9.0524,17400.0
2007-09-05 12:00:00,17.05,17.06,17.04,17.05,20000.0,9.0524,9.0577,9.0471,9.0524,20000.0
2007-09-05 12:05:00,17.05,17.05,17.04,17.04,3800.0,9.0524,9.0524,9.0471,9.0471,3800.0
2007-09-05 12:10:00,17.04,17.05,17.04,17.05,48200.0,9.0471,9.0524,9.0471,9.0524,48200.0
2007-09-05 12:15:00,17.05,17.06,17.04,17.05,10600.0,9.0524,9.0577,9.0471,9.0524,10600.0
2007-09-05 12:20:00,17.05,17.06,17.05,17.06,8900.0,9.0524,9.0577,9.0524,9.0577,8900.0
2007-09-05 12:25:00,17.06,17.11,17.05,17.1,52200.0,9.0577,9.0843,9.0524,9.079,52200.0
2007-09-05 12:30:00,17.09,17.1,17.08,17.09,17200.0,9.0737,9.079,9.0683,9.0737,17200.0
2007-09-05 12:35:00,17.08,17.09,17.08,17.08,8300.0,9.0683,9.0737,9.0683,9.0683,8300.0
2007-09-05 12:40:00,17.08,17.09,17.08,17.09,4900.0,9.0683,9.0737,9.0683,9.0737,4900.0
2007-09-05 12:45:00,17.09,17.09,17.03,17.05,41100.0,9.0737,9.0737,9.0418,9.0524,41100.0
2007-09-05 12:50:00,17.05,17.06,17.04,17.04,5000.0,9.0524,9.0577,9.0471,9.0471,5000.0
2007-09-05 12:55:00,17.04,17.06,17.03,17.05,21600.0,9.0471,9.0577,9.0418,9.0524,21600.0
2007-09-05 13:00:00,17.06,17.09,17.05,17.07,52500.0,9.0577,9.0737,9.0524,9.063,52500.0
2007-09-05 13:05:00,17.06,17.07,17.06,17.06,4000.0,9.0577,9.063,9.0577,9.0577,4000.0
2007-09-05 13:10:00,17.06,17.08,17.06,17.07,15500.0,9.0577,9.0683,9.0577,9.063,15500.0
2007-09-05 13:15:00,17.08,17.08,17.06,17.06,25000.0,9.0683,9.0683,9.0577,9.0577,25000.0
2007-09-05 13:20:00,17.06,17.06,17.01,17.01,32400.0,9.0577,9.0577,9.0312,9.0312,32400.0
2007-09-05 13:25:00,17.01,17.02,17.0,17.01,16700.0,9.0312,9.0365,9.0259,9.0312,16700.0
2007-09-05 13:30:00,17.02,17.03,17.0,17.01,53000.0,9.0365,9.0418,9.0259,9.0312,53000.0
2007-09-05 13:35:00,17.01,17.06,17.01,17.05,26700.0,9.0312,9.0577,9.0312,9.0524,26700.0
2007-09-05 13:40:00,17.06,17.06,17.04,17.04,15600.0,9.0577,9.0577,9.0471,9.0471,15600.0
2007-09-05 13:45:00,17.05,17.09,17.04,17.08,21500.0,9.0524,9.0737,9.0471,9.0683,21500.0
2007-09-05 13:50:00,17.08,17.09,17.07,17.07,11200.0,9.0683,9.0737,9.063,9.063,11200.0
2007-09-05 13:55:00,17.08,17.08,17.05,17.06,19400.0,9.0683,9.0683,9.0524,9.0577,19400.0
2007-09-05 14:00:00,17.07,17.1,17.01,17.01,64600.0,9.063,9.079,9.0312,9.0312,64600.0
2007-09-05 14:05:00,17.01,17.04,17.01,17.02,38700.0,9.0312,9.0471,9.0312,9.0365,38700.0
2007-09-05 14:10:00,17.03,17.03,17.02,17.03,17300.0,9.0418,9.0418,9.0365,9.0418,17300.0
2007-09-05 14:15:00,17.03,17.07,17.03,17.03,24100.0,9.0418,9.063,9.0418,9.0418,24100.0
2007-09-05 14:20:00,17.04,17.04,16.99,16.99,15400.0,9.0471,9.0471,9.0206,9.0206,15400.0
2007-09-05 14:25:00,16.99,17.01,16.99,17.01,29600.0,9.0206,9.0312,9.0206,9.0312,29600.0
2007-09-05 14:30:00,17.0,17.01,16.99,17.01,40800.0,9.0259,9.0312,9.0206,9.0312,40800.0
2007-09-05 14:35:00,17.0,17.01,16.99,17.0,26800.0,9.0259,9.0312,9.0206,9.0259,26800.0
2007-09-05 14:40:00,17.0,17.0,16.98,17.0,51400.0,9.0259,9.0259,9.0153,9.0259,51400.0
2007-09-05 14:45:00,17.0,17.0,16.99,17.0,33700.0,9.0259,9.0259,9.0206,9.0259,33700.0
2007-09-05 14:50:00,16.99,17.03,16.98,17.02,27500.0,9.0206,9.0418,9.0153,9.0365,27500.0
2007-09-05 14:55:00,17.02,17.07,17.02,17.07,17300.0,9.0365,9.063,9.0365,9.063,17300.0
2007-09-05 15:00:00,17.07,17.07,17.02,17.03,40300.0,9.063,9.063,9.0365,9.0418,40300.0
2007-09-05 15:05:00,17.03,17.08,17.02,17.08,17200.0,9.0418,9.0683,9.0365,9.0683,17200.0
2007-09-05 15:10:00,17.07,17.08,17.05,17.06,27500.0,9.063,9.0683,9.0524,9.0577,27500.0
2007-09-05 15:15:00,17.07,17.07,17.04,17.04,10500.0,9.063,9.063,9.0471,9.0471,10500.0
2007-09-05 15:20:00,17.05,17.05,17.0,17.01,36800.0,9.0524,9.0524,9.0259,9.0312,36800.0
2007-09-05 15:25:00,17.02,17.03,17.0,17.02,29800.0,9.0365,9.0418,9.0259,9.0365,29800.0
2007-09-05 15:30:00,17.03,17.05,17.0,17.02,34500.0,9.0418,9.0524,9.0259,9.0365,34500.0
2007-09-05 15:35:00,17.02,17.02,17.0,17.01,41600.0,9.0365,9.0365,9.0259,9.0312,41600.0
2007-09-05 15:40:00,17.02,17.05,17.01,17.05,45000.0,9.0365,9.0524,9.0312,9.0524,45000.0
2007-09-05 15:45:00,17.04,17.11,17.04,17.09,97800.0,9.0471,9.0843,9.0471,9.0737,97800.0
2007-09-05 15:50:00,17.09,17.1,17.04,17.04,41600.0,9.0737,9.079,9.0471,9.0471,41600.0
2007-09-05 15:55:00,17.05,17.05,17.0,17.01,52700.0,9.0524,9.0524,9.0259,9.0312,52700.0
2007-09-06 09:30:00,17.0,17.1,17.0,17.05,38900.0,9.0259,9.079,9.0259,9.0524,38900.0
2007-09-06 09:35:00,17.07,17.1,17.04,17.09,18600.0,9.063,9.079,9.0471,9.0737,18600.0
2007-09-06 09:40:00,17.08,17.09,17.05,17.07,19000.0,9.0683,9.0737,9.0524,9.063,19000.0
2007-09-06 09:45:00,17.08,17.08,17.0,17.0,19900.0,9.0683,9.0683,9.0259,9.0259,19900.0
2007-09-06 09:50:00,17.0,17.01,16.91,16.92,43500.0,9.0259,9.0312,8.9781,8.9834,43500.0
2007-09-06 09:55:00,16.92,17.01,16.92,17.0,32400.0,8.9834,9.0312,8.9834,9.0259,32400.0
2007-09-06 10:00:00,17.0,17.01,16.98,16.98,42600.0,9.0259,9.0312,9.0153,9.0153,42600.0
2007-09-06 10:05:00,16.98,17.0,16.98,16.99,33600.0,9.0153,9.0259,9.0153,9.0206,33600.0
2007-09-06 10:10:00,17.0,17.03,16.98,16.99,72800.0,9.0259,9.0418,9.0153,9.0206,72800.0
2007-09-06 10:15:00,16.98,16.99,16.98,16.99,64800.0,9.0153,9.0206,9.0153,9.0206,64800.0
2007-09-06 10:20:00,16.99,17.0,16.98,17.0,30800.0,9.0206,9.0259,9.0153,9.0259,30800.0
2007-09-06 10:25:00,16.99,17.01,16.99,17.0,14400.0,9.0206,9.0312,9.0206,9.0259,14400.0
2007-09-06 10:30:00,17.0,17.03,16.99,17.03,18800.0,9.0259,9.0418,9.0206,9.0418,18800.0
2007-09-06 10:35:00,17.02,17.09,17.02,17.09,30900.0,9.0365,9.0737,9.0365,9.0737,30900.0
2007-09-06 10:40:00,17.09,17.15,17.09,17.13,34800.0,9.0737,9.1055,9.0737,9.0949,34800.0
2007-09-06 10:45:00,17.13,17.15,17.07,17.07,32100.0,9.0949,9.1055,9.063,9.063,32100.0
2007-09-06 10:50:00,17.08,17.11,17.08,17.09,21400.0,9.0683,9.0843,9.0683,9.0737,21400.0
2007-09-06 10:55:00,17.08,17.09,17.07,17.08,23800.0,9.0683,9.0737,9.063,9.0683,23800.0
2007-09-06 11:00:00,17.08,17.1,17.05,17.06,37200.0,9.0683,9.079,9.0524,9.0577,37200.0
2007-09-06 11:05:00,17.06,17.07,17.0,17.0,47800.0,9.0577,9.063,9.0259,9.0259,47800.0
2007-09-06 11:10:00,17.01,17.02,17.0,17.02,13400.0,9.0312,9.0365,9.0259,9.0365,13400.0
2007-09-06 11:15:00,17.02,17.03,17.0,17.03,18700.0,9.0365,9.0418,9.0259,9.0418,18700.0
2007-09-06 11:20:00,17.03,17.1,17.03,17.09,17100.0,9.0418,9.079,9.0418,9.0737,17100.0
2007-09-06 11:25:00,17.1,17.1,17.09,17.09,7300.0,9.079,9.079,9.0737,9.0737,7300.0
2007-09-06 11:30:00,17.1,17.13,17.1,17.11,27900.0,9.079,9.0949,9.079,9.0843,27900.0
2007-09-06 11:35:00,17.1,17.14,17.1,17.13,20500.0,9.079,9.1002,9.079,9.0949,20500.0
2007-09-06 11:40:00,17.12,17.13,17.12,17.13,13700.0,9.0896,9.0949,9.0896,9.0949,13700.0
2007-09-06 11:45:00,17.13,17.16,17.12,17.13,29400.0,9.0949,9.1108,9.0896,9.0949,29400.0
2007-09-06 11:50:00,17.14,17.14,17.1,17.1,17500.0,9.1002,9.1002,9.079,9.079,17500.0
2007-09-06 11:55:00,17.09,17.11,17.09,17.1,9800.0,9.0737,9.0843,9.0737,9.079,9800.0
2007-09-06 12:00:00,17.09,17.09,17.07,17.07,7600.0,9.0737,9.0737,9.063,9.063,7600.0
2007-09-06 12:05:00,17.08,17.08,17.07,17.07,6000.0,9.0683,9.0683,9.063,9.063,6000.0
2007-09-06 12:10:00,17.08,17.08,17.06,17.07,14500.0,9.0683,9.0683,9.0577,9.063,14500.0
2007-09-06 12:15:00,17.07,17.15,17.06,17.14,27500.0,9.063,9.1055,9.0577,9.1002,27500.0
2007-09-06 12:20:00,17.14,17.15,17.12,17.12,18700.0,9.1002,9.1055,9.0896,9.0896,18700.0
2007-09-06 12:25:00,17.12,17.13,17.12,17.13,7800.0,9.0896,9.0949,9.0896,9.0949,7800.0
2007-09-06 12:30:00,17.13,17.14,17.12,17.12,11900.0,9.0949,9.1002,9.0896,9.0896,11900.0
2007-09-06 12:35:00,17.13,17.14,17.13,17.14,16400.0,9.0949,9.1002,9.0949,9.1002,16400.0
2007-09-06 12:40:00,17.13,17.14,17.08,17.08,25500.0,9.0949,9.1002,9.0683,9.0683,25500.0
2007-09-06 12:45:00,17.08,17.09,17.03,17.05,16200.0,9.0683,9.0737,9.0418,9.0524,16200.0
2007-09-06 12:50:00,17.05,17.09,17.05,17.08,28100.0,9.0524,9.0737,9.0524,9.0683,28100.0
2007-09-06 12:55:00,17.08,17.08,17.07,17.08,11600.0,9.0683,9.0683,9.063,9.0683,11600.0
2007-09-06 13:00:00,17.09,17.09,17.07,17.08,9600.0,9.0737,9.0737,9.063,9.0683,9600.0
2007-09-06 13:05:00,17.09,17.09,17.04,17.05,24200.0,9.0737,9.0737,9.0471,9.0524,24200.0
2007-09-06 13:10:00,17.06,17.06,17.02,17.02,19700.0,9.0577,9.0577,9.0365,9.0365,19700.0
2007-09-06 13:15:00,17.03,17.05,17.03,17.05,14600.0,9.0418,9.0524,9.0418,9.0524,14600.0
2007-09-06 13:20:00,17.03,17.07,17.03,17.06,17700.0,9.0418,9.063,9.0418,9.0577,17700.0
2007-09-06 13:25:00,17.06,17.06,17.03,17.03,10700.0,9.0577,9.0577,9.0418,9.0418,10700.0
2007-09-06 13:30:00,17.03,17.03,17.0,17.0,11800.0,9.0418,9.0418,9.0259,9.0259,11800.0
2007-09-06 13:35:00,17.01,17.05,17.01,17.01,29000.0,9.0312,9.0524,9.0312,9.0312,29000.0
2007-09-06 13:40:00,17.02,17.03,17.01,17.03,21100.0,9.0365,9.0418,9.0312,9.0418,21100.0
2007-09-06 13:45:00,17.04,17.07,17.03,17.03,17100.0,9.0471,9.063,9.0418,9.0418,17100.0
2007-09-06 13:50:00,17.03,17.04,17.03,17.03,2800.0,9.0418,9.0471,9.0418,9.0418,2800.0
2007-09-06 13:55:00,17.03,17.04,17.02,17.03,23700.0,9.0418,9.0471,9.0365,9.0418,23700.0
2007-09-06 14:00:00,17.02,17.03,17.0,17.01,37200.0,9.0365,9.0418,9.0259,9.0312,37200.0
2007-09-06 14:05:00,17.01,17.03,17.0,17.03,35700.0,9.0312,9.0418,9.0259,9.0418,35700.0
2007-09-06 14:10:00,17.03,17.07,17.02,17.06,18600.0,9.0418,9.063,9.0365,9.0577,18600.0
2007-09-06 14:15:00,17.06,17.08,17.05,17.07,16400.0,9.0577,9.0683,9.0524,9.063,16400.0
2007-09-06 14:20:00,17.08,17.08,17.04,17.05,23300.0,9.0683,9.0683,9.0471,9.0524,23300.0
2007-09-06 14:25:00,17.04,17.08,17.04,17.05,36700.0,9.0471,9.0683,9.0471,9.0524,36700.0
2007-09-06 14:30:00,17.04,17.05,17.03,17.05,14300.0,9.0471,9.0524,9.0418,9.0524,14300.0
2007-09-06 14:35:00,17.04,17.06,17.04,17.05,30600.0,9.0471,9.0577,9.0471,9.0524,30600.0
2007-09-06 14:40:00,17.05,17.05,17.02,17.03,29600.0,9.0524,9.0524,9.0365,9.0418,29600.0
2007-09-06 14:45:00,17.02,17.04,17.02,17.03,31900.0,9.0365,9.0471,9.0365,9.0418,31900.0
2007-09-06 14:50:00,17.03,17.03,17.02,17.03,8000.0,9.0418,9.0418,9.0365,9.0418,8000.0
2007-09-06 14:55:00,17.02,17.03,17.01,17.03,36800.0,9.0365,9.0418,9.0312,9.0418,36800.0
2007-09-06 15:00:00,17.04,17.08,17.03,17.04,71300.0,9.0471,9.0683,9.0418,9.0471,71300.0
2007-09-06 15:05:00,17.04,17.09,17.02,17.02,50600.0,9.0471,9.0737,9.0365,9.0365,50600.0
2007-09-06 15:10:00,17.02,17.05,17.02,17.05,37400.0,9.0365,9.0524,9.0365,9.0524,37400.0
2007-09-06 15:15:00,17.04,17.05,17.0,17.0,27000.0,9.0471,9.0524,9.0259,9.0259,27000.0
2007-09-06 15:20:00,17.01,17.01,17.0,17.0,17900.0,9.0312,9.0312,9.0259,9.0259,17900.0
2007-09-06 15:25:00,17.01,17.04,17.0,17.03,32400.0,9.0312,9.0471,9.0259,9.0418,32400.0
2007-09-06 15:30:00,17.03,17.04,17.03,17.03,21100.0,9.0418,9.0471,9.0418,9.0418,21100.0
2007-09-06 15:35:00,17.03,17.05,17.03,17.03,40300.0,9.0418,9.0524,9.0418,9.0418,40300.0
2007-09-06 15:40:00,17.03,17.04,17.0,17.03,43200.0,9.0418,9.0471,9.0259,9.0418,43200.0
2007-09-06 15:45:00,17.04,17.06,17.03,17.04,83500.0,9.0471,9.0577,9.0418,9.0471,83500.0
2007-09-06 15:50:00,17.04,17.06,17.03,17.06,26800.0,9.0471,9.0577,9.0418,9.0577,26800.0
2007-09-06 15:55:00,17.05,17.06,17.02,17.03,61700.0,9.0524,9.0577,9.0365,9.0418,61700.0
2007-09-07 09:30:00,16.81,16.94,16.81,16.86,38700.0,8.925,8.994,8.925,8.9515,38700.0
2007-09-07 09:35:00,16.87,16.94,16.86,16.89,24500.0,8.9569,8.994,8.9515,8.9675,24500.0
2007-09-07 09:40:00,16.88,16.93,16.85,16.92,22800.0,8.9622,8.9887,8.9462,8.9834,22800.0
2007-09-07 09:45:00,16.91,16.91,16.82,16.84,20700.0,8.9781,8.9781,8.9303,8.9409,20700.0
2007-09-07 09:50:00,16.84,16.86,16.84,16.85,31200.0,8.9409,8.9515,8.9409,8.9462,31200.0
2007-09-07 09:55:00,16.84,16.85,16.79,16.79,23100.0,8.9409,8.9462,8.9144,8.9144,23100.0
2007-09-07 10:00:00,16.79,16.81,16.78,16.79,24800.0,8.9144,8.925,8.9091,8.9144,24800.0
2007-09-07 10:05:00,16.8,16.8,16.78,16.79,23100.0,8.9197,8.9197,8.9091,8.9144,23100.0
2007-09-07 10:10:00,16.79,16.8,16.76,16.78,33700.0,8.9144,8.9197,8.8984,8.9091,33700.0
2007-09-07 10:15:00,16.78,16.82,16.76,16.8,23600.0,8.9091,8.9303,8.8984,8.9197,23600.0
2007-09-07 10:20:00,16.81,16.83,16.78,16.83,32300.0,8.925,8.9356,8.9091,8.9356,32300.0
2007-09-07 10:25:00,16.83,16.85,16.8,16.85,17800.0,8.9356,8.9462,8.9197,8.9462,17800.0
2007-09-07 10:30:00,16.84,16.85,16.81,16.82,84700.0,8.9409,8.9462,8.925,8.9303,84700.0
2007-09-07 10:35:00,16.82,16.85,16.78,16.81,32600.0,8.9303,8.9462,8.9091,8.925,32600.0
2007-09-07 10:40:00,16.8,16.87,16.8,16.87,38300.0,8.9197,8.9569,8.9197,8.9569,38300.0
2007-09-07 10:45:00,16.86,16.86,16.82,16.84,23600.0,8.9515,8.9515,8.9303,8.9409,23600.0
2007-09-07 10:50:00,16.83,16.84,16.8,16.83,32900.0,8.9356,8.9409,8.9197,8.9356,32900.0
2007-09-07 10:55:00,16.82,16.83,16.8,16.81,44900.0,8.9303,8.9356,8.9197,8.925,44900.0
2007-09-07 11:00:00,16.8,16.82,16.79,16.8,74100.0,8.9197,8.9303,8.9144,8.9197,74100.0
2007-09-07 11:05:00,16.81,16.81,16.78,16.78,32800.0,8.925,8.925,8.9091,8.9091,32800.0
2007-09-07 11:10:00,16.78,16.78,16.73,16.73,75700.0,8.9091,8.9091,8.8825,8.8825,75700.0
2007-09-07 11:15:00,16.73,16.74,16.7,16.7,60200.0,8.8825,8.8878,8.8666,8.8666,60200.0
2007-09-07 11:20:00,16.7,16.71,16.69,16.69,25300.0,8.8666,8.8719,8.8613,8.8613,25300.0
2007-09-07 11:25:00,16.69,16.71,16.69,16.69,55300.0,8.8613,8.8719,8.8613,8.8613,55300.0
2007-09-07 11:30:00,16.7,16.77,16.69,16.74,43100.0,8.8666,8.9038,8.8613,8.8878,43100.0
2007-09-07 11:35:00,16.75,16.81,16.75,16.8,32500.0,8.8931,8.925,8.8931,8.9197,32500.0
2007-09-07 11:40:00,16.81,16.81,16.76,16.76,18800.0,8.925,8.925,8.8984,8.8984,18800.0
2007-09-07 11:45:00,16.76,16.79,16.76,16.79,18800.0,8.8984,8.9144,8.8984,8.9144,18800.0
2007-09-07 11:50:00,16.79,16.82,16.78,16.81,29800.0,8.9144,8.9303,8.9091,8.925,29800.0
2007-09-07 11:55:00,16.82,16.88,16.81,16.85,28100.0,8.9303,8.9622,8.925,8.9462,28100.0
2007-09-07 12:00:00,16.86,16.86,16.82,16.82,14700.0,8.9515,8.9515,8.9303,8.9303,14700.0
2007-09-07 12:05:00,16.82,16.82,16.8,16.82,19300.0,8.9303,8.9303,8.9197,8.9303,19300.0
2007-09-07 12:10:00,16.82,16.84,16.81,16.81,19200.0,8.9303,8.9409,8.925,8.925,19200.0
2007-09-07 12:15:00,16.81,16.83,16.79,16.8,23100.0,8.925,8.9356,8.9144,8.9197,23100.0
2007-09-07 12:20:00,16.79,16.83,16.79,16.83,22900.0,8.9144,8.9356,8.9144,8.9356,22900.0
2007-09-07 12:25:00,16.83,16.87,16.83,16.87,16400.0,8.9356,8.9569,8.9356,8.9569,16400.0
2007-09-07 12:30:00,16.86,16.91,16.86,16.87,34700.0,8.9515,8.9781,8.9515,8.9569,34700.0
2007-09-07 12:35:00,16.88,16.9,16.88,16.9,16200.0,8.9622,8.9728,8.9622,8.9728,16200.0
2007-09-07 12:40:00,16.89,16.91,16.87,16.9,30300.0,8.9675,8.9781,8.9569,8.9728,30300.0
2007-09-07 12:45:00,16.9,16.91,16.89,16.89,32200.0,8.9728,8.9781,8.9675,8.9675,32200.0
2007-09-07 12:50:00,16.89,16.89,16.88,16.88,16300.0,8.9675,8.9675,8.9622,8.9622,16300.0
2007-09-07 12:55:00,16.88,16.91,16.88,16.89,37400.0,8.9622,8.9781,8.9622,8.9675,37400.0
2007-09-07 13:00:00,16.89,16.92,16.89,16.89,18700.0,8.9675,8.9834,8.9675,8.9675,18700.0
2007-09-07 13:05:00,16.89,17.01,16.89,17.01,37200.0,8.9675,9.0312,8.9675,9.0312,37200.0
2007-09-07 13:10:00,17.0,17.02,16.98,16.99,44800.0,9.0259,9.0365,9.0153,9.0206,44800.0
2007-09-07 13:15:00,16.99,17.01,16.95,16.97,23900.0,9.0206,9.0312,8.9993,9.0099,23900.0
2007-09-07 13:20:00,16.97,16.99,16.96,16.99,31900.0,9.0099,9.0206,9.0046,9.0206,31900.0
2007-09-07 13:25:00,16.98,16.99,16.97,16.98,23300.0,9.0153,9.0206,9.0099,9.0153,23300.0
2007-09-07 13:30:00,16.98,16.99,16.96,16.96,13600.0,9.0153,9.0206,9.0046,9.0046,13600.0
2007-09-07 13:35:00,16.96,16.96,16.88,16.89,22400.0,9.0046,9.0046,8.9622,8.9675,22400.0
2007-09-07 13:40:00,16.88,16.89,16.83,16.83,33200.0,8.9622,8.9675,8.9356,8.9356,33200.0
2007-09-07 13:45:00,16.83,16.85,16.83,16.85,24200.0,8.9356,8.9462,8.9356,8.9462,24200.0
2007-09-07 13:50:00,16.85,16.87,16.85,16.87,7400.0,8.9462,8.9569,8.9462,8.9569,7400.0
2007-09-07 13:55:00,16.86,16.86,16.84,16.84,30900.0,8.9515,8.9515,8.9409,8.9409,30900.0
2007-09-07 14:00:00,16.84,16.86,16.83,16.84,51200.0,8.9409,8.9515,8.9356,8.9409,51200.0
2007-09-07 14:05:00,16.85,16.87,16.85,16.85,26700.0,8.9462,8.9569,8.9462,8.9462,26700.0
2007-09-07 14:10:00,16.85,16.9,16.84,16.9,42100.0,8.9462,8.9728,8.9409,8.9728,42100.0
2007-09-07 14:15:00,16.9,16.91,16.85,16.86,21900.0,8.9728,8.9781,8.9462,8.9515,21900.0
2007-09-07 14:20:00,16.85,16.87,16.85,16.86,27600.0,8.9462,8.9569,8.9462,8.9515,27600.0
2007-09-07 14:25:00,16.88,16.89,16.87,16.88,21100.0,8.9622,8.9675,8.9569,8.9622,21100.0
2007-09-07 14:30:00,16.88,16.89,16.86,16.86,13700.0,8.9622,8.9675,8.9515,8.9515,13700.0
2007-09-07 14:35:00,16.86,16.88,16.86,16.88,12500.0,8.9515,8.9622,8.9515,8.9622,12500.0
2007-09-07 14:40:00,16.89,16.89,16.87,16.87,18900.0,8.9675,8.9675,8.9569,8.9569,18900.0
2007-09-07 14:45:00,16.87,16.88,16.86,16.87,44100.0,8.9569,8.9622,8.9515,8.9569,44100.0
2007-09-07 14:50:00,16.87,16.89,16.87,16.88,203300.0,8.9569,8.9675,8.9569,8.9622,203300.0
2007-09-07 14:55:00,16.88,16.9,16.83,16.84,97600.0,8.9622,8.9728,8.9356,8.9409,97600.0
2007-09-07 15:00:00,16.84,16.89,16.83,16.89,44700.0,8.9409,8.9675,8.9356,8.9675,44700.0
2007-09-07 15:05:00,16.89,16.91,16.88,16.9,68600.0,8.9675,8.9781,8.9622,8.9728,68600.0
2007-09-07 15:10:00,16.9,16.93,16.89,16.91,66100.0,8.9728,8.9887,8.9675,8.9781,66100.0
2007-09-07 15:15:00,16.91,16.92,16.87,16.91,40100.0,8.9781,8.9834,8.9569,8.9781,40100.0
2007-09-07 15:20:00,16.9,16.91,16.88,16.88,94100.0,8.9728,8.9781,8.9622,8.9622,94100.0
2007-09-07 15:25:00,16.88,16.92,16.88,16.9,140000.0,8.9622,8.9834,8.9622,8.9728,140000.0
2007-09-07 15:30:00,16.9,16.97,16.89,16.89,164500.0,8.9728,9.0099,8.9675,8.9675,164500.0
2007-09-07 15:35:00,16.88,16.91,16.88,16.91,143400.0,8.9622,8.9781,8.9622,8.9781,143400.0
2007-09-07 15:40:00,16.91,16.91,16.9,16.9,158900.0,8.9781,8.9781,8.9728,8.9728,158900.0
2007-09-07 15:45:00,16.91,16.93,16.9,16.91,98900.0,8.9781,8.9887,8.9728,8.9781,98900.0
2007-09-07 15:50:00,16.91,16.98,16.91,16.97,191200.0,8.9781,9.0153,8.9781,9.0099,191200.0
2007-09-07 15:55:00,16.98,16.99,16.95,16.96,193400.0,9.0153,9.0206,8.9993,9.0046,193400.0
2007-09-10 09:30:00,16.98,17.06,16.91,17.06,35100.0,9.0153,9.0577,8.9781,9.0577,35100.0
2007-09-10 09:35:00,17.06,17.06,16.95,16.96,12900.0,9.0577,9.0577,8.9993,9.0046,12900.0
2007-09-10 09:40:00,16.95,17.0,16.95,16.95,53700.0,8.9993,9.0259,8.9993,8.9993,53700.0
2007-09-10 09:45:00,16.95,16.95,16.85,16.87,34700.0,8.9993,8.9993,8.9462,8.9569,34700.0
2007-09-10 09:50:00,16.89,16.9,16.83,16.89,56100.0,8.9675,8.9728,8.9356,8.9675,56100.0
2007-09-10 09:55:00,16.88,16.88,16.83,16.83,17500.0,8.9622,8.9622,8.9356,8.9356,17500.0
2007-09-10 10:00:00,16.83,16.83,16.8,16.81,53400.0,8.9356,8.9356,8.9197,8.925,53400.0
2007-09-10 10:05:00,16.82,16.85,16.81,16.84,23200.0,8.9303,8.9462,8.925,8.9409,23200.0
2007-09-10 10:10:00,16.83,16.83,16.75,16.75,48100.0,8.9356,8.9356,8.8931,8.8931,48100.0
2007-09-10 10:15:00,16.75,16.77,16.74,16.77,32000.0,8.8931,8.9038,8.8878,8.9038,32000.0
2007-09-10 10:20:00,16.77,16.82,16.76,16.82,27200.0,8.9038,8.9303,8.8984,8.9303,27200.0
2007-09-10 10:25:00,16.81,16.82,16.73,16.73,29200.0,8.925,8.9303,8.8825,8.8825,29200.0
2007-09-10 10:30:00,16.73,16.75,16.72,16.73,27000.0,8.8825,8.8931,8.8772,8.8825,27000.0
2007-09-10 10:35:00,16.73,16.73,16.71,16.73,17700.0,8.8825,8.8825,8.8719,8.8825,17700.0
2007-09-10 10:40:00,16.72,16.72,16.66,16.67,48700.0,8.8772,8.8772,8.8454,8.8507,48700.0
2007-09-10 10:45:00,16.67,16.7,16.64,16.69,26600.0,8.8507,8.8666,8.8347,8.8613,26600.0
2007-09-10 10:50:00,16.7,16.76,16.69,16.71,74200.0,8.8666,8.8984,8.8613,8.8719,74200.0
2007-09-10 10:55:00,16.71,16.79,16.71,16.79,59000.0,8.8719,8.9144,8.8719,8.9144,59000.0
2007-09-10 11:00:00,16.79,16.82,16.76,16.78,48700.0,8.9144,8.9303,8.8984,8.9091,48700.0
2007-09-10 11:05:00,16.78,16.85,16.78,16.8,39100.0,8.9091,8.9462,8.9091,8.9197,39100.0
2007-09-10 11:10:00,16.81,16.81,16.75,16.76,19000.0,8.925,8.925,8.8931,8.8984,19000.0
2007-09-10 11:15:00,16.77,16.77,16.76,16.76,28200.0,8.9038,8.9038,8.8984,8.8984,28200.0
2007-09-10 11:20:00,16.77,16.8,16.76,16.8,19100.0,8.9038,8.9197,8.8984,8.9197,19100.0
2007-09-10 11:25:00,16.8,16.8,16.77,16.77,16400.0,8.9197,8.9197,8.9038,8.9038,16400.0
2007-09-10 11:30:00,16.77,16.77,16.75,16.76,21300.0,8.9038,8.9038,8.8931,8.8984,21300.0
2007-09-10 11:35:00,16.76,16.77,16.74,16.76,29300.0,8.8984,8.9038,8.8878,8.8984,29300.0
2007-09-10 11:40:00,16.76,16.76,16.74,16.75,17400.0,8.8984,8.8984,8.8878,8.8931,17400.0
2007-09-10 11:45:00,16.75,16.75,16.71,16.72,26600.0,8.8931,8.8931,8.8719,8.8772,26600.0
2007-09-10 11:50:00,16.73,16.73,16.71,16.71,8200.0,8.8825,8.8825,8.8719,8.8719,8200.0
2007-09-10 11:55:00,16.72,16.72,16.71,16.71,7500.0,8.8772,8.8772,8.8719,8.8719,7500.0
2007-09-10 12:00:00,16.72,16.73,16.7,16.7,22600.0,8.8772,8.8825,8.8666,8.8666,22600.0
2007-09-10 12:05:00,16.71,16.71,16.7,16.7,15800.0,8.8719,8.8719,8.8666,8.8666,15800.0
2007-09-10 12:10:00,16.7,16.71,16.69,16.69,11300.0,8.8666,8.8719,8.8613,8.8613,11300.0
2007-09-10 12:15:00,16.69,16.71,16.69,16.7,16800.0,8.8613,8.8719,8.8613,8.8666,16800.0
2007-09-10 12:20:00,16.71,16.76,16.7,16.75,11900.0,8.8719,8.8984,8.8666,8.8931,11900.0
2007-09-10 12:25:00,16.75,16.77,16.75,16.76,7000.0,8.8931,8.9038,8.8931,8.8984,7000.0
2007-09-10 12:30:00,16.77,16.78,16.73,16.73,19200.0,8.9038,8.9091,8.8825,8.8825,19200.0
2007-09-10 12:35:00,16.73,16.74,16.72,16.73,13000.0,8.8825,8.8878,8.8772,8.8825,13000.0
2007-09-10 12:40:00,16.72,16.73,16.72,16.72,5400.0,8.8772,8.8825,8.8772,8.8772,5400.0
2007-09-10 12:45:00,16.72,16.74,16.72,16.74,25200.0,8.8772,8.8878,8.8772,8.8878,25200.0
2007-09-10 12:50:00,16.75,16.75,16.73,16.75,19100.0,8.8931,8.8931,8.8825,8.8931,19100.0
2007-09-10 12:55:00,16.76,16.81,16.76,16.8,22500.0,8.8984,8.925,8.8984,8.9197,22500.0
2007-09-10 13:00:00,16.8,16.82,16.78,16.78,43100.0,8.9197,8.9303,8.9091,8.9091,43100.0
2007-09-10 13:05:00,16.78,16.81,16.77,16.81,18300.0,8.9091,8.925,8.9038,8.925,18300.0
2007-09-10 13:10:00,16.8,16.8,16.76,16.78,17600.0,8.9197,8.9197,8.8984,8.9091,17600.0
2007-09-10 13:15:00,16.78,16.84,16.78,16.84,27700.0,8.9091,8.9409,8.9091,8.9409,27700.0
2007-09-10 13:20:00,16.83,16.84,16.83,16.83,4700.0,8.9356,8.9409,8.9356,8.9356,4700.0
2007-09-10 13:25:00,16.82,16.83,16.8,16.83,11700.0,8.9303,8.9356,8.9197,8.9356,11700.0
2007-09-10 13:30:00,16.83,16.83,16.8,16.81,14800.0,8.9356,8.9356,8.9197,8.925,14800.0
2007-09-10 13:35:00,16.81,16.84,16.81,16.84,17800.0,8.925,8.9409,8.925,8.9409,17800.0
2007-09-10 13:40:00,16.84,16.85,16.83,16.85,7200.0,8.9409,8.9462,8.9356,8.9462,7200.0
2007-09-10 13:45:00,16.85,16.85,16.82,16.82,14400.0,8.9462,8.9462,8.9303,8.9303,14400.0
2007-09-10 13:50:00,16.83,16.84,16.8,16.8,27600.0,8.9356,8.9409,8.9197,8.9197,27600.0
2007-09-10 13:55:00,16.8,16.81,16.78,16.78,34700.0,8.9197,8.925,8.9091,8.9091,34700.0
2007-09-10 14:00:00,16.78,16.8,16.77,16.77,15300.0,8.9091,8.9197,8.9038,8.9038,15300.0
2007-09-10 14:05:00,16.77,16.77,16.76,16.76,4800.0,8.9038,8.9038,8.8984,8.8984,4800.0
2007-09-10 14:10:00,16.77,16.78,16.76,16.78,20800.0,8.9038,8.9091,8.8984,8.9091,20800.0
2007-09-10 14:15:00,16.79,16.8,16.77,16.79,39600.0,8.9144,8.9197,8.9038,8.9144,39600.0
2007-09-10 14:20:00,16.79,16.8,16.78,16.8,21100.0,8.9144,8.9197,8.9091,8.9197,21100.0
2007-09-10 14:25:00,16.8,16.83,16.8,16.83,10900.0,8.9197,8.9356,8.9197,8.9356,10900.0
2007-09-10 14:30:00,16.83,16.84,16.83,16.83,30800.0,8.9356,8.9409,8.9356,8.9356,30800.0
2007-09-10 14:35:00,16.84,16.85,16.83,16.84,40200.0,8.9409,8.9462,8.9356,8.9409,40200.0
2007-09-10 14:40:00,16.84,16.84,16.82,16.83,19000.0,8.9409,8.9409,8.9303,8.9356,19000.0
2007-09-10 14:45:00,16.83,16.89,16.83,16.88,18700.0,8.9356,8.9675,8.9356,8.9622,18700.0
2007-09-10 14:50:00,16.88,16.88,16.82,16.84,29100.0,8.9622,8.9622,8.9303,8.9409,29100.0
2007-09-10 14:55:00,16.84,16.88,16.83,16.88,23700.0,8.9409,8.9622,8.9356,8.9622,23700.0
2007-09-10 15:00:00,16.88,16.89,16.85,16.85,19600.0,8.9622,8.9675,8.9462,8.9462,19600.0
2007-09-10 15:05:00,16.85,16.97,16.85,16.97,40000.0,8.9462,9.0099,8.9462,9.0099,40000.0
2007-09-10 15:10:00,16.98,16.99,16.96,16.97,24400.0,9.0153,9.0206,9.0046,9.0099,24400.0
2007-09-10 15:15:00,16.97,17.01,16.96,16.96,29400.0,9.0099,9.0312,9.0046,9.0046,29400.0
2007-09-10 15:20:00,16.97,17.01,16.96,17.0,27400.0,9.0099,9.0312,9.0046,9.0259,27400.0
2007-09-10 15:25:00,17.0,17.0,16.95,16.95,18100.0,9.0259,9.0259,8.9993,8.9993,18100.0
2007-09-10 15:30:00,16.95,16.95,16.92,16.94,30400.0,8.9993,8.9993,8.9834,8.994,30400.0
2007-09-10 15:35:00,16.94,16.95,16.91,16.91,15200.0,8.994,8.9993,8.9781,8.9781,15200.0
2007-09-10 15:40:00,16.91,16.92,16.86,16.88,35800.0,8.9781,8.9834,8.9515,8.9622,35800.0
2007-09-10 15:45:00,16.88,16.89,16.86,16.87,33800.0,8.9622,8.9675,8.9515,8.9569,33800.0
2007-09-10 15:50:00,16.87,16.88,16.84,16.84,43400.0,8.9569,8.9622,8.9409,8.9409,43400.0
2007-09-10 15:55:00,16.84,16.84,16.78,16.81,74700.0,8.9409,8.9409,8.9091,8.925,74700.0
2007-09-11 09:30:00,16.79,17.03,16.79,16.99,78500.0,8.9144,9.0418,8.9144,9.0206,78500.0
2007-09-11 09:35:00,17.0,17.06,16.99,17.02,38400.0,9.0259,9.0577,9.0206,9.0365,38400.0
2007-09-11 09:40:00,17.02,17.17,16.99,17.12,46900.0,9.0365,9.1161,9.0206,9.0896,46900.0
2007-09-11 09:45:00,17.14,17.19,17.08,17.17,38800.0,9.1002,9.1268,9.0683,9.1161,38800.0
2007-09-11 09:50:00,17.17,17.18,17.12,17.13,23600.0,9.1161,9.1214,9.0896,9.0949,23600.0
2007-09-11 09:55:00,17.14,17.18,17.13,17.17,21100.0,9.1002,9.1214,9.0949,9.1161,21100.0
2007-09-11 10:00:00,17.17,17.18,17.12,17.12,38600.0,9.1161,9.1214,9.0896,9.0896,38600.0
2007-09-11 10:05:00,17.13,17.13,17.08,17.09,35700.0,9.0949,9.0949,9.0683,9.0737,35700.0
2007-09-11 10:10:00,17.09,17.09,17.04,17.06,28700.0,9.0737,9.0737,9.0471,9.0577,28700.0
2007-09-11 10:15:00,17.06,17.09,17.04,17.07,34100.0,9.0577,9.0737,9.0471,9.063,34100.0
2007-09-11 10:20:00,17.07,17.08,17.07,17.07,42400.0,9.063,9.0683,9.063,9.063,42400.0
2007-09-11 10:25:00,17.07,17.16,17.07,17.15,54900.0,9.063,9.1108,9.063,9.1055,54900.0
2007-09-11 10:30:00,17.14,17.16,17.08,17.09,25200.0,9.1002,9.1108,9.0683,9.0737,25200.0
2007-09-11 10:35:00,17.08,17.12,17.08,17.09,36800.0,9.0683,9.0896,9.0683,9.0737,36800.0
2007-09-11 10:40:00,17.09,17.1,17.06,17.06,20400.0,9.0737,9.079,9.0577,9.0577,20400.0
2007-09-11 10:45:00,17.07,17.07,17.02,17.04,84500.0,9.063,9.063,9.0365,9.0471,84500.0
2007-09-11 10:50:00,17.04,17.04,17.03,17.04,18100.0,9.0471,9.0471,9.0418,9.0471,18100.0
2007-09-11 10:55:00,17.04,17.05,17.03,17.04,23800.0,9.0471,9.0524,9.0418,9.0471,23800.0
2007-09-11 11:00:00,17.04,17.04,16.99,16.99,72600.0,9.0471,9.0471,9.0206,9.0206,72600.0
2007-09-11 11:05:00,17.0,17.0,16.92,16.96,93900.0,9.0259,9.0259,8.9834,9.0046,93900.0
2007-09-11 11:10:00,16.96,16.96,16.92,16.94,34900.0,9.0046,9.0046,8.9834,8.994,34900.0
2007-09-11 11:15:00,16.93,16.94,16.87,16.9,92500.0,8.9887,8.994,8.9569,8.9728,92500.0
2007-09-11 11:20:00,16.9,17.03,16.9,17.03,66600.0,8.9728,9.0418,8.9728,9.0418,66600.0
2007-09-11 11:25:00,17.02,17.06,17.0,17.06,45100.0,9.0365,9.0577,9.0259,9.0577,45100.0
2007-09-11 11:30:00,17.06,17.07,17.0,17.03,72600.0,9.0577,9.063,9.0259,9.0418,72600.0
2007-09-11 11:35:00,17.03,17.04,16.98,17.01,75100.0,9.0418,9.0471,9.0153,9.0312,75100.0
2007-09-11 11:40:00,17.0,17.01,16.98,16.99,8900.0,9.0259,9.0312,9.0153,9.0206,8900.0
2007-09-11 11:45:00,16.99,17.0,16.98,17.0,13500.0,9.0206,9.0259,9.0153,9.0259,13500.0
2007-09-11 11:50:00,16.99,17.0,16.99,16.99,20600.0,9.0206,9.0259,9.0206,9.0206,20600.0
2007-09-11 11:55:00,16.99,16.99,16.97,16.98,22800.0,9.0206,9.0206,9.0099,9.0153,22800.0
2007-09-11 12:00:00,16.98,16.98,16.9,16.9,23600.0,9.0153,9.0153,8.9728,8.9728,23600.0
2007-09-11 12:05:00,16.91,16.93,16.9,16.93,41000.0,8.9781,8.9887,8.9728,8.9887,41000.0
2007-09-11 12:10:00,16.92,16.94,16.91,16.91,29200.0,8.9834,8.994,8.9781,8.9781,29200.0
2007-09-11 12:15:00,16.91,16.98,16.9,16.98,53900.0,8.9781,9.0153,8.9728,9.0153,53900.0
2007-09-11 12:20:00,16.97,16.98,16.95,16.95,42500.0,9.0099,9.0153,8.9993,8.9993,42500.0
2007-09-11 12:25:00,16.95,16.96,16.94,16.94,44000.0,8.9993,9.0046,8.994,8.994,44000.0
2007-09-11 12:30:00,16.95,16.95,16.92,16.93,28900.0,8.9993,8.9993,8.9834,8.9887,28900.0
2007-09-11 12:35:00,16.94,16.99,16.93,16.98,40100.0,8.994,9.0206,8.9887,9.0153,40100.0
2007-09-11 12:40:00,16.98,16.99,16.97,16.98,29700.0,9.0153,9.0206,9.0099,9.0153,29700.0
2007-09-11 12:45:00,16.98,16.99,16.97,16.97,4900.0,9.0153,9.0206,9.0099,9.0099,4900.0
2007-09-11 12:50:00,16.98,16.98,16.93,16.94,10400.0,9.0153,9.0153,8.9887,8.994,10400.0
2007-09-11 12:55:00,16.93,16.98,16.93,16.98,43000.0,8.9887,9.0153,8.9887,9.0153,43000.0
2007-09-11 13:00:00,16.98,17.0,16.97,16.97,30100.0,9.0153,9.0259,9.0099,9.0099,30100.0
2007-09-11 13:05:00,16.98,17.01,16.98,17.0,29100.0,9.0153,9.0312,9.0153,9.0259,29100.0
2007-09-11 13:10:00,17.01,17.01,17.0,17.01,7800.0,9.0312,9.0312,9.0259,9.0312,7800.0
2007-09-11 13:15:00,17.0,17.03,17.0,17.01,79600.0,9.0259,9.0418,9.0259,9.0312,79600.0
2007-09-11 13:20:00,17.01,17.02,17.0,17.01,19300.0,9.0312,9.0365,9.0259,9.0312,19300.0
2007-09-11 13:25:00,17.01,17.05,17.01,17.04,29100.0,9.0312,9.0524,9.0312,9.0471,29100.0
2007-09-11 13:30:00,17.04,17.04,17.01,17.03,41100.0,9.0471,9.0471,9.0312,9.0418,41100.0
2007-09-11 13:35:00,17.04,17.06,17.01,17.01,39700.0,9.0471,9.0577,9.0312,9.0312,39700.0
2007-09-11 13:40:00,17.02,17.02,16.99,17.0,37000.0,9.0365,9.0365,9.0206,9.0259,37000.0
2007-09-11 13:45:00,17.01,17.05,17.0,17.03,24100.0,9.0312,9.0524,9.0259,9.0418,24100.0
2007-09-11 13:50:00,17.03,17.06,17.02,17.05,31100.0,9.0418,9.0577,9.0365,9.0524,31100.0
2007-09-11 13:55:00,17.05,17.05,17.03,17.04,15400.0,9.0524,9.0524,9.0418,9.0471,15400.0
2007-09-11 14:00:00,17.04,17.07,17.03,17.06,59100.0,9.0471,9.063,9.0418,9.0577,59100.0
2007-09-11 14:05:00,17.06,17.09,17.05,17.08,25300.0,9.0577,9.0737,9.0524,9.0683,25300.0
2007-09-11 14:10:00,17.08,17.09,17.08,17.09,14000.0,9.0683,9.0737,9.0683,9.0737,14000.0
2007-09-11 14:15:00,17.09,17.11,17.08,17.09,44900.0,9.0737,9.0843,9.0683,9.0737,44900.0
2007-09-11 14:20:00,17.09,17.09,17.08,17.09,26400.0,9.0737,9.0737,9.0683,9.0737,26400.0
2007-09-11 14:25:00,17.09,17.11,17.08,17.09,30300.0,9.0737,9.0843,9.0683,9.0737,30300.0
2007-09-11 14:30:00,17.1,17.11,17.07,17.08,19500.0,9.079,9.0843,9.063,9.0683,19500.0
2007-09-11 14:35:00,17.07,17.08,17.03,17.03,17000.0,9.063,9.0683,9.0418,9.0418,17000.0
2007-09-11 14:40:00,17.04,17.04,17.0,17.03,53900.0,9.0471,9.0471,9.0259,9.0418,53900.0
2007-09-11 14:45:00,17.04,17.06,16.99,17.0,56500.0,9.0471,9.0577,9.0206,9.0259,56500.0
2007-09-11 14:50:00,16.99,17.0,16.96,16.97,19900.0,9.0206,9.0259,9.0046,9.0099,19900.0
2007-09-11 14:55:00,16.97,17.04,16.96,17.03,88500.0,9.0099,9.0471,9.0046,9.0418,88500.0
2007-09-11 15:00:00,17.03,17.05,17.01,17.05,70900.0,9.0418,9.0524,9.0312,9.0524,70900.0
2007-09-11 15:05:00,17.05,17.07,17.03,17.04,45200.0,9.0524,9.063,9.0418,9.0471,45200.0
2007-09-11 15:10:00,17.04,17.08,17.03,17.07,50800.0,9.0471,9.0683,9.0418,9.063,50800.0
2007-09-11 15:15:00,17.08,17.08,17.05,17.05,57400.0,9.0683,9.0683,9.0524,9.0524,57400.0
2007-09-11 15:20:00,17.06,17.07,17.04,17.06,90800.0,9.0577,9.063,9.0471,9.0577,90800.0
2007-09-11 15:25:00,17.06,17.09,17.05,17.08,47000.0,9.0577,9.0737,9.0524,9.0683,47000.0
2007-09-11 15:30:00,17.09,17.12,17.07,17.07,91500.0,9.0737,9.0896,9.063,9.063,91500.0
2007-09-11 15:35:00,17.06,17.06,17.02,17.05,140600.0,9.0577,9.0577,9.0365,9.0524,140600.0
2007-09-11 15:40:00,17.05,17.07,17.02,17.06,165300.0,9.0524,9.063,9.0365,9.0577,165300.0
2007-09-11 15:45:00,17.06,17.07,17.05,17.07,242800.0,9.0577,9.063,9.0524,9.063,242800.0
2007-09-11 15:50:00,17.07,17.08,17.06,17.07,183800.0,9.063,9.0683,9.0577,9.063,183800.0
2007-09-11 15:55:00,17.07,17.13,17.07,17.13,271200.0,9.063,9.0949,9.063,9.0949,271200.0
2007-09-12 09:30:00,16.87,16.96,16.76,16.78,81700.0,9.0972,9.1457,9.0379,9.0487,81700.0
2007-09-12 09:35:00,16.81,16.81,16.74,16.75,52700.0,9.0649,9.0649,9.0271,9.0325,52700.0
2007-09-12 09:40:00,16.74,16.74,16.69,16.74,68000.0,9.0271,9.0271,9.0002,9.0271,68000.0
2007-09-12 09:45:00,16.74,16.84,16.74,16.84,35000.0,9.0271,9.081,9.0271,9.081,35000.0
2007-09-12 09:50:00,16.83,16.88,16.8,16.81,34600.0,9.0756,9.1026,9.0595,9.0649,34600.0
2007-09-12 09:55:00,16.8,16.82,16.78,16.79,27200.0,9.0595,9.0703,9.0487,9.0541,27200.0
2007-09-12 10:00:00,16.8,16.8,16.74,16.76,61300.0,9.0595,9.0595,9.0271,9.0379,61300.0
2007-09-12 10:05:00,16.75,16.79,16.73,16.73,49000.0,9.0325,9.0541,9.0217,9.0217,49000.0
2007-09-12 10:10:00,16.74,16.76,16.73,16.73,23000.0,9.0271,9.0379,9.0217,9.0217,23000.0
2007-09-12 10:15:00,16.73,16.74,16.68,16.74,42300.0,9.0217,9.0271,8.9948,9.0271,42300.0
2007-09-12 10:20:00,16.73,16.8,16.73,16.78,42500.0,9.0217,9.0595,9.0217,9.0487,42500.0
2007-09-12 10:25:00,16.79,16.83,16.78,16.81,48400.0,9.0541,9.0756,9.0487,9.0649,48400.0
2007-09-12 10:30:00,16.8,16.85,16.77,16.83,34600.0,9.0595,9.0864,9.0433,9.0756,34600.0
2007-09-12 10:35:00,16.83,16.87,16.82,16.85,35900.0,9.0756,9.0972,9.0703,9.0864,35900.0
2007-09-12 10:40:00,16.85,16.9,16.85,16.87,52200.0,9.0864,9.1134,9.0864,9.0972,52200.0
2007-09-12 10:45:00,16.87,16.87,16.81,16.82,51700.0,9.0972,9.0972,9.0649,9.0703,51700.0
2007-09-12 10:50:00,16.82,16.82,16.78,16.81,35700.0,9.0703,9.0703,9.0487,9.0649,35700.0
2007-09-12 10:55:00,16.82,16.82,16.77,16.77,25200.0,9.0703,9.0703,9.0433,9.0433,25200.0
2007-09-12 11:00:00,16.77,16.78,16.75,16.76,14100.0,9.0433,9.0487,9.0325,9.0379,14100.0
2007-09-12 11:05:00,16.76,16.78,16.76,16.78,34800.0,9.0379,9.0487,9.0379,9.0487,34800.0
2007-09-12 11:10:00,16.78,16.82,16.78,16.79,65100.0,9.0487,9.0703,9.0487,9.0541,65100.0
2007-09-12 11:15:00,16.78,16.84,16.78,16.83,58600.0,9.0487,9.081,9.0487,9.0756,58600.0
2007-09-12 11:20:00,16.82,16.86,16.82,16.85,47400.0,9.0703,9.0918,9.0703,9.0864,47400.0
2007-09-12 11:25:00,16.84,16.85,16.81,16.81,16700.0,9.081,9.0864,9.0649,9.0649,16700.0
2007-09-12 11:30:00,16.81,16.81,16.79,16.8,51600.0,9.0649,9.0649,9.0541,9.0595,51600.0
2007-09-12 11:35:00,16.81,16.82,16.8,16.81,25700.0,9.0649,9.0703,9.0595,9.0649,25700.0
2007-09-12 11:40:00,16.81,16.81,16.79,16.8,38600.0,9.0649,9.0649,9.0541,9.0595,38600.0
2007-09-12 11:45:00,16.81,16.81,16.8,16.8,11100.0,9.0649,9.0649,9.0595,9.0595,11100.0
2007-09-12 11:50:00,16.81,16.82,16.8,16.81,10300.0,9.0649,9.0703,9.0595,9.0649,10300.0
2007-09-12 11:55:00,16.82,16.83,16.8,16.82,43300.0,9.0703,9.0756,9.0595,9.0703,43300.0
2007-09-12 12:00:00,16.82,16.84,16.82,16.83,24300.0,9.0703,9.081,9.0703,9.0756,24300.0
2007-09-12 12:05:00,16.83,16.87,16.83,16.85,51000.0,9.0756,9.0972,9.0756,9.0864,51000.0
2007-09-12 12:10:00,16.85,16.88,16.84,16.88,30500.0,9.0864,9.1026,9.081,9.1026,30500.0
2007-09-12 12:15:00,16.88,16.89,16.84,16.84,46000.0,9.1026,9.108,9.081,9.081,46000.0
2007-09-12 12:20:00,16.84,16.85,16.81,16.82,21300.0,9.081,9.0864,9.0649,9.0703,21300.0
2007-09-12 12:25:00,16.82,16.82,16.8,16.81,22100.0,9.0703,9.0703,9.0595,9.0649,22100.0
2007-09-12 12:30:00,16.8,16.83,16.8,16.83,28000.0,9.0595,9.0756,9.0595,9.0756,28000.0
2007-09-12 12:35:00,16.83,16.84,16.83,16.83,12700.0,9.0756,9.081,9.0756,9.0756,12700.0
2007-09-12 12:40:00,16.84,16.84,16.81,16.84,50700.0,9.081,9.081,9.0649,9.081,50700.0
2007-09-12 12:45:00,16.85,16.89,16.84,16.87,35500.0,9.0864,9.108,9.081,9.0972,35500.0
2007-09-12 12:50:00,16.86,16.87,16.84,16.84,49700.0,9.0918,9.0972,9.081,9.081,49700.0
2007-09-12 12:55:00,16.84,16.87,16.84,16.86,46100.0,9.081,9.0972,9.081,9.0918,46100.0
2007-09-12 13:00:00,16.86,16.87,16.83,16.84,63200.0,9.0918,9.0972,9.0756,9.081,63200.0
2007-09-12 13:05:00,16.84,16.86,16.81,16.85,55300.0,9.081,9.0918,9.0649,9.0864,55300.0
2007-09-12 13:10:00,16.85,16.86,16.83,16.84,26300.0,9.0864,9.0918,9.0756,9.081,26300.0
2007-09-12 13:15:00,16.84,16.86,16.84,16.86,25100.0,9.081,9.0918,9.081,9.0918,25100.0
2007-09-12 13:20:00,16.86,16.86,16.85,16.85,2400.0,9.0918,9.0918,9.0864,9.0864,2400.0
2007-09-12 13:25:00,16.86,16.87,16.86,16.87,24000.0,9.0918,9.0972,9.0918,9.0972,24000.0
2007-09-12 13:30:00,16.86,16.87,16.83,16.83,38900.0,9.0918,9.0972,9.0756,9.0756,38900.0
2007-09-12 13:35:00,16.83,16.85,16.83,16.84,60800.0,9.0756,9.0864,9.0756,9.081,60800.0
2007-09-12 13:40:00,16.84,16.85,16.83,16.84,31700.0,9.081,9.0864,9.0756,9.081,31700.0
2007-09-12 13:45:00,16.84,16.84,16.83,16.83,6900.0,9.081,9.081,9.0756,9.0756,6900.0
2007-09-12 13:50:00,16.83,16.87,16.83,16.86,39100.0,9.0756,9.0972,9.0756,9.0918,39100.0
2007-09-12 13:55:00,16.86,16.87,16.84,16.85,29500.0,9.0918,9.0972,9.081,9.0864,29500.0
2007-09-12 14:00:00,16.85,16.86,16.85,16.85,16600.0,9.0864,9.0918,9.0864,9.0864,16600.0
2007-09-12 14:05:00,16.85,16.9,16.84,16.9,45600.0,9.0864,9.1134,9.081,9.1134,45600.0
2007-09-12 14:10:00,16.91,16.98,16.9,16.96,73100.0,9.1188,9.1565,9.1134,9.1457,73100.0
2007-09-12 14:15:00,16.95,16.96,16.92,16.92,38600.0,9.1404,9.1457,9.1242,9.1242,38600.0
2007-09-12 14:20:00,16.93,16.93,16.89,16.92,44900.0,9.1296,9.1296,9.108,9.1242,44900.0
2007-09-12 14:25:00,16.93,16.93,16.89,16.89,24400.0,9.1296,9.1296,9.108,9.108,24400.0
2007-09-12 14:30:00,16.9,16.91,16.89,16.91,22100.0,9.1134,9.1188,9.108,9.1188,22100.0
2007-09-12 14:35:00,16.91,16.91,16.87,16.88,42500.0,9.1188,9.1188,9.0972,9.1026,42500.0
2007-09-12 14:40:00,16.88,16.9,16.87,16.89,43500.0,9.1026,9.1134,9.0972,9.108,43500.0
2007-09-12 14:45:00,16.89,16.9,16.86,16.9,108700.0,9.108,9.1134,9.0918,9.1134,108700.0
2007-09-12 14:50:00,16.9,16.92,16.89,16.9,41300.0,9.1134,9.1242,9.108,9.1134,41300.0
2007-09-12 14:55:00,16.91,16.94,16.91,16.94,35000.0,9.1188,9.135,9.1188,9.135,35000.0
2007-09-12 15:00:00,16.94,16.96,16.93,16.96,90600.0,9.135,9.1457,9.1296,9.1457,90600.0
2007-09-12 15:05:00,16.95,16.99,16.95,16.97,164200.0,9.1404,9.1619,9.1404,9.1511,164200.0
2007-09-12 15:10:00,16.96,16.98,16.95,16.97,43900.0,9.1457,9.1565,9.1404,9.1511,43900.0
2007-09-12 15:15:00,16.96,16.96,16.92,16.93,60400.0,9.1457,9.1457,9.1242,9.1296,60400.0
2007-09-12 15:20:00,16.94,16.95,16.93,16.94,40400.0,9.135,9.1404,9.1296,9.135,40400.0
2007-09-12 15:25:00,16.93,16.94,16.9,16.9,44500.0,9.1296,9.135,9.1134,9.1134,44500.0
2007-09-12 15:30:00,16.89,16.91,16.87,16.91,77200.0,9.108,9.1188,9.0972,9.1188,77200.0
2007-09-12 15:35:00,16.91,16.91,16.89,16.91,35500.0,9.1188,9.1188,9.108,9.1188,35500.0
2007-09-12 15:40:00,16.9,16.93,16.9,16.93,29300.0,9.1134,9.1296,9.1134,9.1296,29300.0
2007-09-12 15:45:00,16.93,16.94,16.92,16.93,94300.0,9.1296,9.135,9.1242,9.1296,94300.0
2007-09-12 15:50:00,16.93,16.94,16.9,16.9,82600.0,9.1296,9.135,9.1134,9.1134,82600.0
2007-09-12 15:55:00,16.91,16.92,16.9,16.91,96900.0,9.1188,9.1242,9.1134,9.1188,96900.0
2007-09-13 09:30:00,17.12,17.4,17.1,17.31,77800.0,9.232,9.383,9.2212,9.3345,77800.0
2007-09-13 09:35:00,17.33,17.44,17.32,17.35,69700.0,9.3453,9.4046,9.3399,9.3561,69700.0
2007-09-13 09:40:00,17.35,17.41,17.31,17.37,37600.0,9.3561,9.3884,9.3345,9.3668,37600.0
2007-09-13 09:45:00,17.35,17.37,17.27,17.27,43800.0,9.3561,9.3668,9.3129,9.3129,43800.0
2007-09-13 09:50:00,17.27,17.29,17.25,17.26,51100.0,9.3129,9.3237,9.3021,9.3075,51100.0
2007-09-13 09:55:00,17.27,17.27,17.21,17.22,46300.0,9.3129,9.3129,9.2806,9.286,46300.0
2007-09-13 10:00:00,17.22,17.22,17.16,17.16,62200.0,9.286,9.286,9.2536,9.2536,62200.0
2007-09-13 10:05:00,17.17,17.18,17.15,17.15,46300.0,9.259,9.2644,9.2482,9.2482,46300.0
2007-09-13 10:10:00,17.16,17.19,17.16,17.17,34100.0,9.2536,9.2698,9.2536,9.259,34100.0
2007-09-13 10:15:00,17.18,17.2,17.17,17.2,26300.0,9.2644,9.2752,9.259,9.2752,26300.0
2007-09-13 10:20:00,17.2,17.23,17.19,17.22,38400.0,9.2752,9.2913,9.2698,9.286,38400.0
2007-09-13 10:25:00,17.22,17.22,17.2,17.2,36700.0,9.286,9.286,9.2752,9.2752,36700.0
2007-09-13 10:30:00,17.2,17.23,17.18,17.23,56100.0,9.2752,9.2913,9.2644,9.2913,56100.0
2007-09-13 10:35:00,17.24,17.3,17.23,17.26,36000.0,9.2967,9.3291,9.2913,9.3075,36000.0
2007-09-13 10:40:00,17.27,17.27,17.26,17.27,13400.0,9.3129,9.3129,9.3075,9.3129,13400.0
2007-09-13 10:45:00,17.26,17.28,17.25,17.25,49400.0,9.3075,9.3183,9.3021,9.3021,49400.0
2007-09-13 10:50:00,17.25,17.29,17.25,17.28,19200.0,9.3021,9.3237,9.3021,9.3183,19200.0
2007-09-13 10:55:00,17.28,17.31,17.28,17.29,25200.0,9.3183,9.3345,9.3183,9.3237,25200.0
2007-09-13 11:00:00,17.29,17.29,17.26,17.26,37500.0,9.3237,9.3237,9.3075,9.3075,37500.0
2007-09-13 11:05:00,17.26,17.27,17.22,17.23,80200.0,9.3075,9.3129,9.286,9.2913,80200.0
2007-09-13 11:10:00,17.24,17.24,17.21,17.21,44100.0,9.2967,9.2967,9.2806,9.2806,44100.0
2007-09-13 11:15:00,17.22,17.22,17.2,17.21,57400.0,9.286,9.286,9.2752,9.2806,57400.0
2007-09-13 11:20:00,17.21,17.22,17.2,17.22,31300.0,9.2806,9.286,9.2752,9.286,31300.0
2007-09-13 11:25:00,17.22,17.25,17.22,17.25,24900.0,9.286,9.3021,9.286,9.3021,24900.0
2007-09-13 11:30:00,17.25,17.25,17.19,17.2,44000.0,9.3021,9.3021,9.2698,9.2752,44000.0
2007-09-13 11:35:00,17.2,17.21,17.18,17.19,34400.0,9.2752,9.2806,9.2644,9.2698,34400.0
2007-09-13 11:40:00,17.18,17.19,17.18,17.19,7400.0,9.2644,9.2698,9.2644,9.2698,7400.0
2007-09-13 11:45:00,17.18,17.2,17.16,17.17,44000.0,9.2644,9.2752,9.2536,9.259,44000.0
2007-09-13 11:50:00,17.16,17.17,17.16,17.17,17400.0,9.2536,9.259,9.2536,9.259,17400.0
2007-09-13 11:55:00,17.17,17.19,17.16,17.18,21000.0,9.259,9.2698,9.2536,9.2644,21000.0
2007-09-13 12:00:00,17.19,17.2,17.19,17.19,17800.0,9.2698,9.2752,9.2698,9.2698,17800.0
2007-09-13 12:05:00,17.19,17.2,17.18,17.18,32400.0,9.2698,9.2752,9.2644,9.2644,32400.0
2007-09-13 12:10:00,17.18,17.18,17.16,17.17,13700.0,9.2644,9.2644,9.2536,9.259,13700.0
2007-09-13 12:15:00,17.17,17.18,17.17,17.17,8200.0,9.259,9.2644,9.259,9.259,8200.0
2007-09-13 12:20:00,17.17,17.18,17.16,17.16,26100.0,9.259,9.2644,9.2536,9.2536,26100.0
2007-09-13 12:25:00,17.17,17.17,17.15,17.15,51800.0,9.259,9.259,9.2482,9.2482,51800.0
2007-09-13 12:30:00,17.15,17.16,17.09,17.12,89000.0,9.2482,9.2536,9.2159,9.232,89000.0
2007-09-13 12:35:00,17.12,17.16,17.11,17.16,22900.0,9.232,9.2536,9.2266,9.2536,22900.0
2007-09-13 12:40:00,17.16,17.16,17.15,17.15,10400.0,9.2536,9.2536,9.2482,9.2482,10400.0
2007-09-13 12:45:00,17.16,17.16,17.13,17.13,39300.0,9.2536,9.2536,9.2374,9.2374,39300.0
2007-09-13 12:50:00,17.13,17.13,17.12,17.13,14300.0,9.2374,9.2374,9.232,9.2374,14300.0
2007-09-13 12:55:00,17.13,17.14,17.13,17.14,6000.0,9.2374,9.2428,9.2374,9.2428,6000.0
2007-09-13 13:00:00,17.14,17.19,17.14,17.19,32500.0,9.2428,9.2698,9.2428,9.2698,32500.0
2007-09-13 13:05:00,17.19,17.23,17.19,17.23,38000.0,9.2698,9.2913,9.2698,9.2913,38000.0
2007-09-13 13:10:00,17.23,17.24,17.23,17.23,19600.0,9.2913,9.2967,9.2913,9.2913,19600.0
2007-09-13 13:15:00,17.23,17.24,17.23,17.23,9600.0,9.2913,9.2967,9.2913,9.2913,9600.0
2007-09-13 13:20:00,17.24,17.27,17.24,17.27,31400.0,9.2967,9.3129,9.2967,9.3129,31400.0
2007-09-13 13:25:00,17.27,17.29,17.27,17.29,11600.0,9.3129,9.3237,9.3129,9.3237,11600.0
2007-09-13 13:30:00,17.29,17.29,17.28,17.29,6500.0,9.3237,9.3237,9.3183,9.3237,6500.0
2007-09-13 13:35:00,17.29,17.3,17.28,17.29,21500.0,9.3237,9.3291,9.3183,9.3237,21500.0
2007-09-13 13:40:00,17.28,17.31,17.28,17.31,29600.0,9.3183,9.3345,9.3183,9.3345,29600.0
2007-09-13 13:45:00,17.31,17.32,17.31,17.31,23500.0,9.3345,9.3399,9.3345,9.3345,23500.0
2007-09-13 13:50:00,17.32,17.32,17.3,17.3,33800.0,9.3399,9.3399,9.3291,9.3291,33800.0
2007-09-13 13:55:00,17.31,17.31,17.24,17.24,49600.0,9.3345,9.3345,9.2967,9.2967,49600.0
2007-09-13 14:00:00,17.24,17.25,17.23,17.25,29900.0,9.2967,9.3021,9.2913,9.3021,29900.0
2007-09-13 14:05:00,17.25,17.25,17.24,17.24,6600.0,9.3021,9.3021,9.2967,9.2967,6600.0
2007-09-13 14:10:00,17.25,17.27,17.24,17.27,30900.0,9.3021,9.3129,9.2967,9.3129,30900.0
2007-09-13 14:15:00,17.27,17.27,17.23,17.23,44200.0,9.3129,9.3129,9.2913,9.2913,44200.0
2007-09-13 14:20:00,17.23,17.26,17.23,17.25,33300.0,9.2913,9.3075,9.2913,9.3021,33300.0
2007-09-13 14:25:00,17.25,17.25,17.2,17.2,44500.0,9.3021,9.3021,9.2752,9.2752,44500.0
2007-09-13 14:30:00,17.21,17.22,17.2,17.22,28700.0,9.2806,9.286,9.2752,9.286,28700.0
2007-09-13 14:35:00,17.22,17.26,17.21,17.25,38500.0,9.286,9.3075,9.2806,9.3021,38500.0
2007-09-13 14:40:00,17.24,17.25,17.24,17.25,9800.0,9.2967,9.3021,9.2967,9.3021,9800.0
2007-09-13 14:45:00,17.25,17.26,17.24,17.25,27800.0,9.3021,9.3075,9.2967,9.3021,27800.0
2007-09-13 14:50:00,17.25,17.26,17.24,17.26,17700.0,9.3021,9.3075,9.2967,9.3075,17700.0
2007-09-13 14:55:00,17.26,17.28,17.23,17.28,75000.0,9.3075,9.3183,9.2913,9.3183,75000.0
2007-09-13 15:00:00,17.28,17.3,17.27,17.3,18800.0,9.3183,9.3291,9.3129,9.3291,18800.0
2007-09-13 15:05:00,17.29,17.31,17.28,17.28,33000.0,9.3237,9.3345,9.3183,9.3183,33000.0
2007-09-13 15:10:00,17.28,17.29,17.26,17.27,31400.0,9.3183,9.3237,9.3075,9.3129,31400.0
2007-09-13 15:15:00,17.26,17.26,17.23,17.23,38400.0,9.3075,9.3075,9.2913,9.2913,38400.0
2007-09-13 15:20:00,17.23,17.27,17.23,17.26,43800.0,9.2913,9.3129,9.2913,9.3075,43800.0
2007-09-13 15:25:00,17.27,17.28,17.25,17.26,44100.0,9.3129,9.3183,9.3021,9.3075,44100.0
2007-09-13 15:30:00,17.26,17.26,17.24,17.25,37100.0,9.3075,9.3075,9.2967,9.3021,37100.0
2007-09-13 15:35:00,17.25,17.27,17.24,17.25,53600.0,9.3021,9.3129,9.2967,9.3021,53600.0
2007-09-13 15:40:00,17.25,17.26,17.22,17.23,61400.0,9.3021,9.3075,9.286,9.2913,61400.0
2007-09-13 15:45:00,17.23,17.23,17.16,17.17,83700.0,9.2913,9.2913,9.2536,9.259,83700.0
2007-09-13 15:50:00,17.17,17.24,17.17,17.24,115600.0,9.259,9.2967,9.259,9.2967,115600.0
2007-09-13 15:55:00,17.24,17.26,17.23,17.26,94200.0,9.2967,9.3075,9.2913,9.3075,94200.0
2007-09-14 09:30:00,17.15,17.15,17.1,17.12,29700.0,9.2482,9.2482,9.2212,9.232,29700.0
2007-09-14 09:35:00,17.12,17.12,17.02,17.12,32500.0,9.232,9.232,9.1781,9.232,32500.0
2007-09-14 09:40:00,17.11,17.13,17.05,17.08,15200.0,9.2266,9.2374,9.1943,9.2105,15200.0
2007-09-14 09:45:00,17.08,17.09,17.05,17.05,9200.0,9.2105,9.2159,9.1943,9.1943,9200.0
2007-09-14 09:50:00,17.06,17.13,17.04,17.12,17000.0,9.1997,9.2374,9.1889,9.232,17000.0
2007-09-14 09:55:00,17.12,17.13,17.08,17.08,7900.0,9.232,9.2374,9.2105,9.2105,7900.0
2007-09-14 10:00:00,17.09,17.12,17.05,17.06,14100.0,9.2159,9.232,9.1943,9.1997,14100.0
2007-09-14 10:05:00,17.07,17.09,17.07,17.09,12100.0,9.2051,9.2159,9.2051,9.2159,12100.0
2007-09-14 10:10:00,17.08,17.09,17.08,17.08,10600.0,9.2105,9.2159,9.2105,9.2105,10600.0
2007-09-14 10:15:00,17.08,17.11,17.08,17.08,34300.0,9.2105,9.2266,9.2105,9.2105,34300.0
2007-09-14 10:20:00,17.08,17.11,17.08,17.08,23800.0,9.2105,9.2266,9.2105,9.2105,23800.0
2007-09-14 10:25:00,17.08,17.1,17.08,17.1,8400.0,9.2105,9.2212,9.2105,9.2212,8400.0
2007-09-14 10:30:00,17.1,17.17,17.09,17.17,30900.0,9.2212,9.259,9.2159,9.259,30900.0
2007-09-14 10:35:00,17.16,17.19,17.16,17.19,14500.0,9.2536,9.2698,9.2536,9.2698,14500.0
2007-09-14 10:40:00,17.18,17.2,17.16,17.17,24100.0,9.2644,9.2752,9.2536,9.259,24100.0
2007-09-14 10:45:00,17.17,17.26,17.17,17.26,25500.0,9.259,9.3075,9.259,9.3075,25500.0
2007-09-14 10:50:00,17.25,17.27,17.22,17.25,25600.0,9.3021,9.3129,9.286,9.3021,25600.0
2007-09-14 10:55:00,17.25,17.25,17.23,17.23,15300.0,9.3021,9.3021,9.2913,9.2913,15300.0
2007-09-14 11:00:00,17.23,17.24,17.22,17.23,4000.0,9.2913,9.2967,9.286,9.2913,4000.0
2007-09-14 11:05:00,17.22,17.22,17.17,17.17,9100.0,9.286,9.286,9.259,9.259,9100.0
2007-09-14 11:10:00,17.17,17.17,17.11,17.11,18300.0,9.259,9.259,9.2266,9.2266,18300.0
2007-09-14 11:15:00,17.12,17.12,17.11,17.11,8000.0,9.232,9.232,9.2266,9.2266,8000.0
2007-09-14 11:20:00,17.1,17.11,17.1,17.11,11300.0,9.2212,9.2266,9.2212,9.2266,11300.0
2007-09-14 11:25:00,17.1,17.15,17.1,17.14,18800.0,9.2212,9.2482,9.2212,9.2428,18800.0
2007-09-14 11:30:00,17.14,17.17,17.14,17.16,7500.0,9.2428,9.259,9.2428,9.2536,7500.0
2007-09-14 11:35:00,17.16,17.17,17.15,17.16,6700.0,9.2536,9.259,9.2482,9.2536,6700.0
2007-09-14 11:40:00,17.15,17.2,17.14,17.2,19400.0,9.2482,9.2752,9.2428,9.2752,19400.0
2007-09-14 11:45:00,17.2,17.21,17.2,17.2,2300.0,9.2752,9.2806,9.2752,9.2752,2300.0
2007-09-14 11:50:00,17.21,17.24,17.21,17.24,21200.0,9.2806,9.2967,9.2806,9.2967,21200.0
2007-09-14 11:55:00,17.25,17.28,17.24,17.25,21700.0,9.3021,9.3183,9.2967,9.3021,21700.0
2007-09-14 12:00:00,17.25,17.32,17.25,17.31,16500.0,9.3021,9.3399,9.3021,9.3345,16500.0
2007-09-14 12:05:00,17.31,17.31,17.28,17.29,16500.0,9.3345,9.3345,9.3183,9.3237,16500.0
2007-09-14 12:10:00,17.29,17.3,17.28,17.28,5100.0,9.3237,9.3291,9.3183,9.3183,5100.0
2007-09-14 12:15:00,17.27,17.28,17.27,17.27,5800.0,9.3129,9.3183,9.3129,9.3129,5800.0
2007-09-14 12:20:00,17.27,17.28,17.27,17.28,9200.0,9.3129,9.3183,9.3129,9.3183,9200.0
2007-09-14 12:25:00,17.27,17.29,17.27,17.29,25700.0,9.3129,9.3237,9.3129,9.3237,25700.0
2007-09-14 12:30:00,17.29,17.29,17.26,17.26,47300.0,9.3237,9.3237,9.3075,9.3075,47300.0
2007-09-14 12:35:00,17.26,17.27,17.26,17.27,7500.0,9.3075,9.3129,9.3075,9.3129,7500.0
2007-09-14 12:40:00,17.26,17.26,17.25,17.25,14900.0,9.3075,9.3075,9.3021,9.3021,14900.0
2007-09-14 12:45:00,17.25,17.26,17.2,17.2,34100.0,9.3021,9.3075,9.2752,9.2752,34100.0
2007-09-14 12:50:00,17.2,17.21,17.2,17.2,2600.0,9.2752,9.2806,9.2752,9.2752,2600.0
2007-09-14 12:55:00,17.21,17.22,17.2,17.2,26400.0,9.2806,9.286,9.2752,9.2752,26400.0
2007-09-14 13:00:00,17.2,17.23,17.2,17.23,20400.0,9.2752,9.2913,9.2752,9.2913,20400.0
2007-09-14 13:05:00,17.23,17.25,17.22,17.22,37600.0,9.2913,9.3021,9.286,9.286,37600.0
2007-09-14 13:10:00,17.22,17.26,17.21,17.25,24500.0,9.286,9.3075,9.2806,9.3021,24500.0
2007-09-14 13:15:00,17.26,17.26,17.25,17.26,13300.0,9.3075,9.3075,9.3021,9.3075,13300.0
2007-09-14 13:20:00,17.26,17.29,17.26,17.28,34000.0,9.3075,9.3237,9.3075,9.3183,34000.0
2007-09-14 13:25:00,17.28,17.3,17.27,17.3,30300.0,9.3183,9.3291,9.3129,9.3291,30300.0
2007-09-14 13:30:00,17.29,17.3,17.26,17.27,29000.0,9.3237,9.3291,9.3075,9.3129,29000.0
2007-09-14 13:35:00,17.27,17.28,17.25,17.26,46000.0,9.3129,9.3183,9.3021,9.3075,46000.0
2007-09-14 13:40:00,17.26,17.27,17.25,17.27,17500.0,9.3075,9.3129,9.3021,9.3129,17500.0
2007-09-14 13:45:00,17.26,17.3,17.26,17.3,9900.0,9.3075,9.3291,9.3075,9.3291,9900.0
2007-09-14 13:50:00,17.3,17.33,17.3,17.32,20900.0,9.3291,9.3453,9.3291,9.3399,20900.0
2007-09-14 13:55:00,17.33,17.36,17.32,17.36,35500.0,9.3453,9.3615,9.3399,9.3615,35500.0
2007-09-14 14:00:00,17.37,17.38,17.36,17.38,24700.0,9.3668,9.3722,9.3615,9.3722,24700.0
2007-09-14 14:05:00,17.38,17.38,17.36,17.36,37000.0,9.3722,9.3722,9.3615,9.3615,37000.0
2007-09-14 14:10:00,17.35,17.36,17.34,17.35,20900.0,9.3561,9.3615,9.3507,9.3561,20900.0
2007-09-14 14:15:00,17.34,17.35,17.33,17.34,24700.0,9.3507,9.3561,9.3453,9.3507,24700.0
2007-09-14 14:20:00,17.34,17.34,17.33,17.34,17800.0,9.3507,9.3507,9.3453,9.3507,17800.0
2007-09-14 14:25:00,17.34,17.34,17.32,17.32,22000.0,9.3507,9.3507,9.3399,9.3399,22000.0
2007-09-14 14:30:00,17.32,17.33,17.32,17.33,11300.0,9.3399,9.3453,9.3399,9.3453,11300.0
2007-09-14 14:35:00,17.32,17.34,17.32,17.32,29800.0,9.3399,9.3507,9.3399,9.3399,29800.0
2007-09-14 14:40:00,17.32,17.32,17.29,17.29,24600.0,9.3399,9.3399,9.3237,9.3237,24600.0
2007-09-14 14:45:00,17.29,17.3,17.29,17.29,18200.0,9.3237,9.3291,9.3237,9.3237,18200.0
2007-09-14 14:50:00,17.29,17.3,17.26,17.26,29200.0,9.3237,9.3291,9.3075,9.3075,29200.0
2007-09-14 14:55:00,17.26,17.27,17.23,17.26,57300.0,9.3075,9.3129,9.2913,9.3075,57300.0
2007-09-14 15:00:00,17.26,17.31,17.26,17.31,18100.0,9.3075,9.3345,9.3075,9.3345,18100.0
2007-09-14 15:05:00,17.31,17.32,17.28,17.29,18400.0,9.3345,9.3399,9.3183,9.3237,18400.0
2007-09-14 15:10:00,17.29,17.29,17.27,17.28,19900.0,9.3237,9.3237,9.3129,9.3183,19900.0
2007-09-14 15:15:00,17.28,17.31,17.28,17.31,17100.0,9.3183,9.3345,9.3183,9.3345,17100.0
2007-09-14 15:20:00,17.31,17.35,17.3,17.33,48800.0,9.3345,9.3561,9.3291,9.3453,48800.0
2007-09-14 15:25:00,17.34,17.34,17.33,17.33,15700.0,9.3507,9.3507,9.3453,9.3453,15700.0
2007-09-14 15:30:00,17.33,17.33,17.29,17.29,29100.0,9.3453,9.3453,9.3237,9.3237,29100.0
2007-09-14 15:35:00,17.29,17.3,17.28,17.29,23400.0,9.3237,9.3291,9.3183,9.3237,23400.0
2007-09-14 15:40:00,17.29,17.32,17.29,17.31,56900.0,9.3237,9.3399,9.3237,9.3345,56900.0
2007-09-14 15:45:00,17.31,17.33,17.3,17.31,56300.0,9.3345,9.3453,9.3291,9.3345,56300.0
2007-09-14 15:50:00,17.31,17.35,17.31,17.34,102300.0,9.3345,9.3561,9.3345,9.3507,102300.0
2007-09-14 15:55:00,17.35,17.35,17.31,17.31,99500.0,9.3561,9.3561,9.3345,9.3345,99500.0
2007-09-17 09:30:00,17.27,17.31,17.27,17.31,33000.0,9.3129,9.3345,9.3129,9.3345,33000.0
2007-09-17 09:35:00,17.3,17.31,17.24,17.25,19200.0,9.3291,9.3345,9.2967,9.3021,19200.0
2007-09-17 09:40:00,17.26,17.26,17.18,17.19,11700.0,9.3075,9.3075,9.2644,9.2698,11700.0
2007-09-17 09:45:00,17.2,17.23,17.19,17.19,13300.0,9.2752,9.2913,9.2698,9.2698,13300.0
2007-09-17 09:50:00,17.19,17.19,17.15,17.18,6500.0,9.2698,9.2698,9.2482,9.2644,6500.0
2007-09-17 09:55:00,17.19,17.19,17.16,17.18,5600.0,9.2698,9.2698,9.2536,9.2644,5600.0
2007-09-17 10:00:00,17.18,17.2,17.17,17.19,7200.0,9.2644,9.2752,9.259,9.2698,7200.0
2007-09-17 10:05:00,17.2,17.21,17.16,17.17,18700.0,9.2752,9.2806,9.2536,9.259,18700.0
2007-09-17 10:10:00,17.17,17.19,17.17,17.18,8800.0,9.259,9.2698,9.259,9.2644,8800.0
2007-09-17 10:15:00,17.19,17.23,17.19,17.21,27600.0,9.2698,9.2913,9.2698,9.2806,27600.0
2007-09-17 10:20:00,17.21,17.22,17.2,17.2,7400.0,9.2806,9.286,9.2752,9.2752,7400.0
2007-09-17 10:25:00,17.2,17.2,17.18,17.19,9700.0,9.2752,9.2752,9.2644,9.2698,9700.0
2007-09-17 10:30:00,17.19,17.2,17.17,17.2,23100.0,9.2698,9.2752,9.259,9.2752,23100.0
2007-09-17 10:35:00,17.2,17.2,17.18,17.18,25000.0,9.2752,9.2752,9.2644,9.2644,25000.0
2007-09-17 10:40:00,17.18,17.19,17.14,17.15,26900.0,9.2644,9.2698,9.2428,9.2482,26900.0
2007-09-17 10:45:00,17.15,17.15,17.11,17.11,20800.0,9.2482,9.2482,9.2266,9.2266,20800.0
2007-09-17 10:50:00,17.11,17.11,17.09,17.09,23600.0,9.2266,9.2266,9.2159,9.2159,23600.0
2007-09-17 10:55:00,17.1,17.11,17.09,17.11,7500.0,9.2212,9.2266,9.2159,9.2266,7500.0
2007-09-17 11:00:00,17.11,17.11,17.1,17.11,5600.0,9.2266,9.2266,9.2212,9.2266,5600.0
2007-09-17 11:05:00,17.11,17.13,17.11,17.12,11800.0,9.2266,9.2374,9.2266,9.232,11800.0
2007-09-17 11:10:00,17.13,17.13,17.12,17.13,4100.0,9.2374,9.2374,9.232,9.2374,4100.0
2007-09-17 11:15:00,17.12,17.14,17.12,17.14,18100.0,9.232,9.2428,9.232,9.2428,18100.0
2007-09-17 11:20:00,17.14,17.15,17.13,17.14,17600.0,9.2428,9.2482,9.2374,9.2428,17600.0
2007-09-17 11:25:00,17.13,17.14,17.13,17.14,2000.0,9.2374,9.2428,9.2374,9.2428,2000.0
2007-09-17 11:30:00,17.14,17.14,17.11,17.11,8400.0,9.2428,9.2428,9.2266,9.2266,8400.0
2007-09-17 11:35:00,17.12,17.15,17.12,17.15,12500.0,9.232,9.2482,9.232,9.2482,12500.0
2007-09-17 11:40:00,17.15,17.16,17.14,17.15,8000.0,9.2482,9.2536,9.2428,9.2482,8000.0
2007-09-17 11:45:00,17.15,17.16,17.14,17.14,11500.0,9.2482,9.2536,9.2428,9.2428,11500.0
2007-09-17 11:50:00,17.14,17.15,17.12,17.13,12300.0,9.2428,9.2482,9.232,9.2374,12300.0
2007-09-17 11:55:00,17.13,17.13,17.12,17.13,6900.0,9.2374,9.2374,9.232,9.2374,6900.0
2007-09-17 12:00:00,17.13,17.15,17.13,17.15,17700.0,9.2374,9.2482,9.2374,9.2482,17700.0
2007-09-17 12:05:00,17.14,17.15,17.14,17.14,12500.0,9.2428,9.2482,9.2428,9.2428,12500.0
2007-09-17 12:10:00,17.15,17.17,17.14,17.17,19000.0,9.2482,9.259,9.2428,9.259,19000.0
2007-09-17 12:15:00,17.17,17.18,17.16,17.18,12700.0,9.259,9.2644,9.2536,9.2644,12700.0
2007-09-17 12:20:00,17.17,17.18,17.17,17.18,1300.0,9.259,9.2644,9.259,9.2644,1300.0
2007-09-17 12:25:00,17.17,17.22,17.17,17.22,14000.0,9.259,9.286,9.259,9.286,14000.0
2007-09-17 12:30:00,17.22,17.23,17.21,17.23,10500.0,9.286,9.2913,9.2806,9.2913,10500.0
2007-09-17 12:35:00,17.24,17.27,17.24,17.27,20100.0,9.2967,9.3129,9.2967,9.3129,20100.0
2007-09-17 12:40:00,17.28,17.28,17.27,17.27,5200.0,9.3183,9.3183,9.3129,9.3129,5200.0
2007-09-17 12:45:00,17.27,17.32,17.27,17.32,24500.0,9.3129,9.3399,9.3129,9.3399,24500.0
2007-09-17 12:50:00,17.31,17.31,17.29,17.29,7800.0,9.3345,9.3345,9.3237,9.3237,7800.0
2007-09-17 12:55:00,17.29,17.31,17.29,17.3,15400.0,9.3237,9.3345,9.3237,9.3291,15400.0
2007-09-17 13:00:00,17.3,17.33,17.3,17.31,11700.0,9.3291,9.3453,9.3291,9.3345,11700.0
2007-09-17 13:05:00,17.31,17.31,17.29,17.3,12700.0,9.3345,9.3345,9.3237,9.3291,12700.0
2007-09-17 13:10:00,17.3,17.32,17.29,17.31,19200.0,9.3291,9.3399,9.3237,9.3345,19200.0
2007-09-17 13:15:00,17.31,17.33,17.3,17.3,13500.0,9.3345,9.3453,9.3291,9.3291,13500.0
2007-09-17 13:20:00,17.3,17.3,17.25,17.25,18000.0,9.3291,9.3291,9.3021,9.3021,18000.0
2007-09-17 13:25:00,17.25,17.26,17.25,17.26,6000.0,9.3021,9.3075,9.3021,9.3075,6000.0
2007-09-17 13:30:00,17.25,17.25,17.23,17.23,6800.0,9.3021,9.3021,9.2913,9.2913,6800.0
2007-09-17 13:35:00,17.23,17.23,17.22,17.23,26700.0,9.2913,9.2913,9.286,9.2913,26700.0
2007-09-17 13:40:00,17.23,17.23,17.22,17.22,1100.0,9.2913,9.2913,9.286,9.286,1100.0
2007-09-17 13:45:00,17.23,17.23,17.22,17.23,12600.0,9.2913,9.2913,9.286,9.2913,12600.0
2007-09-17 13:50:00,17.23,17.23,17.21,17.22,8400.0,9.2913,9.2913,9.2806,9.286,8400.0
2007-09-17 13:55:00,17.22,17.22,17.19,17.19,11300.0,9.286,9.286,9.2698,9.2698,11300.0
2007-09-17 14:00:00,17.19,17.2,17.18,17.2,14900.0,9.2698,9.2752,9.2644,9.2752,14900.0
2007-09-17 14:05:00,17.19,17.2,17.18,17.18,8000.0,9.2698,9.2752,9.2644,9.2644,8000.0
2007-09-17 14:10:00,17.16,17.19,17.16,17.19,8300.0,9.2536,9.2698,9.2536,9.2698,8300.0
2007-09-17 14:15:00,17.18,17.18,17.16,17.17,8700.0,9.2644,9.2644,9.2536,9.259,8700.0
2007-09-17 14:20:00,17.17,17.18,17.16,17.17,7600.0,9.259,9.2644,9.2536,9.259,7600.0
2007-09-17 14:25:00,17.18,17.2,17.18,17.19,7500.0,9.2644,9.2752,9.2644,9.2698,7500.0
2007-09-17 14:30:00,17.19,17.21,17.18,17.2,17700.0,9.2698,9.2806,9.2644,9.2752,17700.0
2007-09-17 14:35:00,17.2,17.2,17.18,17.18,12900.0,9.2752,9.2752,9.2644,9.2644,12900.0
2007-09-17 14:40:00,17.18,17.19,17.17,17.17,18900.0,9.2644,9.2698,9.259,9.259,18900.0
2007-09-17 14:45:00,17.17,17.19,17.17,17.19,17000.0,9.259,9.2698,9.259,9.2698,17000.0
2007-09-17 14:50:00,17.19,17.2,17.18,17.19,13900.0,9.2698,9.2752,9.2644,9.2698,13900.0
2007-09-17 14:55:00,17.18,17.2,17.18,17.19,19900.0,9.2644,9.2752,9.2644,9.2698,19900.0
2007-09-17 15:00:00,17.2,17.22,17.19,17.21,16400.0,9.2752,9.286,9.2698,9.2806,16400.0
2007-09-17 15:05:00,17.22,17.23,17.22,17.23,9800.0,9.286,9.2913,9.286,9.2913,9800.0
2007-09-17 15:10:00,17.23,17.27,17.22,17.27,26500.0,9.2913,9.3129,9.286,9.3129,26500.0
2007-09-17 15:15:00,17.27,17.3,17.27,17.3,28400.0,9.3129,9.3291,9.3129,9.3291,28400.0
2007-09-17 15:20:00,17.29,17.29,17.27,17.28,18800.0,9.3237,9.3237,9.3129,9.3183,18800.0
2007-09-17 15:25:00,17.27,17.28,17.27,17.28,9800.0,9.3129,9.3183,9.3129,9.3183,9800.0
2007-09-17 15:30:00,17.28,17.28,17.25,17.25,24100.0,9.3183,9.3183,9.3021,9.3021,24100.0
2007-09-17 15:35:00,17.25,17.25,17.2,17.21,18600.0,9.3021,9.3021,9.2752,9.2806,18600.0
2007-09-17 15:40:00,17.2,17.21,17.2,17.2,18300.0,9.2752,9.2806,9.2752,9.2752,18300.0
2007-09-17 15:45:00,17.2,17.21,17.19,17.19,22500.0,9.2752,9.2806,9.2698,9.2698,22500.0
2007-09-17 15:50:00,17.19,17.21,17.19,17.2,44000.0,9.2698,9.2806,9.2698,9.2752,44000.0
2007-09-17 15:55:00,17.2,17.2,17.17,17.17,60000.0,9.2752,9.2752,9.259,9.259,60000.0
2007-09-18 09:30:00,17.2,17.33,17.2,17.33,28700.0,9.2752,9.3453,9.2752,9.3453,28700.0
2007-09-18 09:35:00,17.33,17.35,17.27,17.29,12000.0,9.3453,9.3561,9.3129,9.3237,12000.0
2007-09-18 09:40:00,17.29,17.32,17.29,17.32,13300.0,9.3237,9.3399,9.3237,9.3399,13300.0
2007-09-18 09:45:00,17.31,17.32,17.25,17.25,7100.0,9.3345,9.3399,9.3021,9.3021,7100.0
2007-09-18 09:50:00,17.25,17.25,17.2,17.21,7900.0,9.3021,9.3021,9.2752,9.2806,7900.0
2007-09-18 09:55:00,17.21,17.23,17.2,17.23,26200.0,9.2806,9.2913,9.2752,9.2913,26200.0
2007-09-18 10:00:00,17.22,17.22,17.2,17.22,12300.0,9.286,9.286,9.2752,9.286,12300.0
2007-09-18 10:05:00,17.22,17.23,17.22,17.23,5500.0,9.286,9.2913,9.286,9.2913,5500.0
2007-09-18 10:10:00,17.23,17.26,17.22,17.25,10500.0,9.2913,9.3075,9.286,9.3021,10500.0
2007-09-18 10:15:00,17.25,17.26,17.25,17.25,3900.0,9.3021,9.3075,9.3021,9.3021,3900.0
2007-09-18 10:20:00,17.26,17.27,17.25,17.27,9500.0,9.3075,9.3129,9.3021,9.3129,9500.0
2007-09-18 10:25:00,17.27,17.3,17.26,17.29,16400.0,9.3129,9.3291,9.3075,9.3237,16400.0
2007-09-18 10:30:00,17.3,17.33,17.29,17.31,33600.0,9.3291,9.3453,9.3237,9.3345,33600.0
2007-09-18 10:35:00,17.31,17.32,17.28,17.28,16400.0,9.3345,9.3399,9.3183,9.3183,16400.0
2007-09-18 10:40:00,17.27,17.29,17.26,17.28,16100.0,9.3129,9.3237,9.3075,9.3183,16100.0
2007-09-18 10:45:00,17.28,17.34,17.27,17.34,24000.0,9.3183,9.3507,9.3129,9.3507,24000.0
2007-09-18 10:50:00,17.33,17.4,17.33,17.4,35900.0,9.3453,9.383,9.3453,9.383,35900.0
2007-09-18 10:55:00,17.4,17.43,17.39,17.42,37600.0,9.383,9.3992,9.3776,9.3938,37600.0
2007-09-18 11:00:00,17.42,17.45,17.42,17.44,20700.0,9.3938,9.41,9.3938,9.4046,20700.0
2007-09-18 11:05:00,17.45,17.57,17.45,17.54,125700.0,9.41,9.4747,9.41,9.4585,125700.0
2007-09-18 11:10:00,17.54,17.58,17.53,17.58,34900.0,9.4585,9.4801,9.4531,9.4801,34900.0
2007-09-18 11:15:00,17.58,17.63,17.58,17.63,47300.0,9.4801,9.5071,9.4801,9.5071,47300.0
2007-09-18 11:20:00,17.62,17.63,17.6,17.61,30600.0,9.5017,9.5071,9.4909,9.4963,30600.0
2007-09-18 11:25:00,17.6,17.61,17.55,17.55,41400.0,9.4909,9.4963,9.4639,9.4639,41400.0
2007-09-18 11:30:00,17.55,17.56,17.52,17.53,28200.0,9.4639,9.4693,9.4477,9.4531,28200.0
2007-09-18 11:35:00,17.53,17.54,17.5,17.52,75200.0,9.4531,9.4585,9.4369,9.4477,75200.0
2007-09-18 11:40:00,17.52,17.52,17.5,17.52,40200.0,9.4477,9.4477,9.4369,9.4477,40200.0
2007-09-18 11:45:00,17.52,17.53,17.51,17.52,15500.0,9.4477,9.4531,9.4423,9.4477,15500.0
2007-09-18 11:50:00,17.52,17.57,17.52,17.52,41400.0,9.4477,9.4747,9.4477,9.4477,41400.0
2007-09-18 11:55:00,17.51,17.53,17.51,17.51,31500.0,9.4423,9.4531,9.4423,9.4423,31500.0
2007-09-18 12:00:00,17.51,17.54,17.51,17.53,33500.0,9.4423,9.4585,9.4423,9.4531,33500.0
2007-09-18 12:05:00,17.52,17.53,17.48,17.48,37100.0,9.4477,9.4531,9.4262,9.4262,37100.0
2007-09-18 12:10:00,17.48,17.48,17.47,17.47,6000.0,9.4262,9.4262,9.4208,9.4208,6000.0
2007-09-18 12:15:00,17.48,17.48,17.46,17.48,43500.0,9.4262,9.4262,9.4154,9.4262,43500.0
2007-09-18 12:20:00,17.48,17.52,17.48,17.51,48200.0,9.4262,9.4477,9.4262,9.4423,48200.0
2007-09-18 12:25:00,17.5,17.51,17.5,17.51,35200.0,9.4369,9.4423,9.4369,9.4423,35200.0
2007-09-18 12:30:00,17.51,17.51,17.5,17.5,6500.0,9.4423,9.4423,9.4369,9.4369,6500.0
2007-09-18 12:35:00,17.51,17.51,17.5,17.51,8600.0,9.4423,9.4423,9.4369,9.4423,8600.0
2007-09-18 12:40:00,17.51,17.52,17.5,17.51,15500.0,9.4423,9.4477,9.4369,9.4423,15500.0
2007-09-18 12:45:00,17.5,17.51,17.49,17.49,20700.0,9.4369,9.4423,9.4316,9.4316,20700.0
2007-09-18 12:50:00,17.49,17.5,17.48,17.48,15400.0,9.4316,9.4369,9.4262,9.4262,15400.0
2007-09-18 12:55:00,17.48,17.49,17.47,17.47,53000.0,9.4262,9.4316,9.4208,9.4208,53000.0
2007-09-18 13:00:00,17.46,17.47,17.42,17.42,60100.0,9.4154,9.4208,9.3938,9.3938,60100.0
2007-09-18 13:05:00,17.43,17.43,17.37,17.38,18600.0,9.3992,9.3992,9.3668,9.3722,18600.0
2007-09-18 13:10:00,17.37,17.42,17.37,17.41,17300.0,9.3668,9.3938,9.3668,9.3884,17300.0
2007-09-18 13:15:00,17.42,17.45,17.41,17.45,13800.0,9.3938,9.41,9.3884,9.41,13800.0
2007-09-18 13:20:00,17.44,17.45,17.44,17.45,3200.0,9.4046,9.41,9.4046,9.41,3200.0
2007-09-18 13:25:00,17.44,17.45,17.44,17.45,4900.0,9.4046,9.41,9.4046,9.41,4900.0
2007-09-18 13:30:00,17.45,17.45,17.44,17.44,3400.0,9.41,9.41,9.4046,9.4046,3400.0
2007-09-18 13:35:00,17.44,17.5,17.44,17.46,70000.0,9.4046,9.4369,9.4046,9.4154,70000.0
2007-09-18 13:40:00,17.46,17.47,17.44,17.45,9100.0,9.4154,9.4208,9.4046,9.41,9100.0
2007-09-18 13:45:00,17.45,17.45,17.43,17.44,11200.0,9.41,9.41,9.3992,9.4046,11200.0
2007-09-18 13:50:00,17.44,17.44,17.42,17.42,13600.0,9.4046,9.4046,9.3938,9.3938,13600.0
2007-09-18 13:55:00,17.43,17.45,17.42,17.45,18100.0,9.3992,9.41,9.3938,9.41,18100.0
2007-09-18 14:00:00,17.45,17.47,17.43,17.44,18700.0,9.41,9.4208,9.3992,9.4046,18700.0
2007-09-18 14:05:00,17.45,17.45,17.39,17.41,11400.0,9.41,9.41,9.3776,9.3884,11400.0
2007-09-18 14:10:00,17.41,17.45,17.41,17.42,16200.0,9.3884,9.41,9.3884,9.3938,16200.0
2007-09-18 14:15:00,17.45,17.78,17.45,17.71,107700.0,9.41,9.5879,9.41,9.5502,107700.0
2007-09-18 14:20:00,17.71,17.71,17.6,17.6,115000.0,9.5502,9.5502,9.4909,9.4909,115000.0
2007-09-18 14:25:00,17.6,17.63,17.59,17.61,142600.0,9.4909,9.5071,9.4855,9.4963,142600.0
2007-09-18 14:30:00,17.61,17.65,17.6,17.64,63100.0,9.4963,9.5178,9.4909,9.5124,63100.0
2007-09-18 14:35:00,17.65,17.7,17.64,17.7,113700.0,9.5178,9.5448,9.5124,9.5448,113700.0
2007-09-18 14:40:00,17.7,17.72,17.68,17.7,89600.0,9.5448,9.5556,9.534,9.5448,89600.0
2007-09-18 14:45:00,17.7,17.72,17.67,17.7,92100.0,9.5448,9.5556,9.5286,9.5448,92100.0
2007-09-18 14:50:00,17.7,17.73,17.66,17.68,55300.0,9.5448,9.561,9.5232,9.534,55300.0
2007-09-18 14:55:00,17.67,17.68,17.66,17.68,31200.0,9.5286,9.534,9.5232,9.534,31200.0
2007-09-18 15:00:00,17.68,17.71,17.66,17.71,49500.0,9.534,9.5502,9.5232,9.5502,49500.0
2007-09-18 15:05:00,17.7,17.75,17.7,17.74,33100.0,9.5448,9.5718,9.5448,9.5664,33100.0
2007-09-18 15:10:00,17.74,17.84,17.73,17.84,64700.0,9.5664,9.6203,9.561,9.6203,64700.0
2007-09-18 15:15:00,17.84,17.89,17.84,17.88,62200.0,9.6203,9.6473,9.6203,9.6419,62200.0
2007-09-18 15:20:00,17.87,17.88,17.82,17.88,72800.0,9.6365,9.6419,9.6095,9.6419,72800.0
2007-09-18 15:25:00,17.88,17.92,17.87,17.91,78000.0,9.6419,9.6634,9.6365,9.658,78000.0
2007-09-18 15:30:00,17.91,17.93,17.87,17.92,71000.0,9.658,9.6688,9.6365,9.6634,71000.0
2007-09-18 15:35:00,17.93,17.94,17.91,17.92,52300.0,9.6688,9.6742,9.658,9.6634,52300.0
2007-09-18 15:40:00,17.92,18.0,17.92,17.99,114200.0,9.6634,9.7066,9.6634,9.7012,114200.0
2007-09-18 15:45:00,17.98,18.0,17.97,17.99,79900.0,9.6958,9.7066,9.6904,9.7012,79900.0
2007-09-18 15:50:00,17.99,18.01,17.98,17.99,122500.0,9.7012,9.712,9.6958,9.7012,122500.0
2007-09-18 15:55:00,17.99,18.06,17.99,18.06,188100.0,9.7012,9.7389,9.7012,9.7389,188100.0
2007-09-19 09:30:00,17.99,18.28,17.99,18.22,56800.0,9.7012,9.8576,9.7012,9.8252,56800.0
2007-09-19 09:35:00,18.25,18.34,18.24,18.33,46900.0,9.8414,9.8899,9.836,9.8845,46900.0
2007-09-19 09:40:00,18.33,18.42,18.33,18.36,55200.0,9.8845,9.9331,9.8845,9.9007,55200.0
2007-09-19 09:45:00,18.35,18.5,18.35,18.42,59100.0,9.8953,9.9762,9.8953,9.9331,59100.0
2007-09-19 09:50:00,18.42,18.42,18.37,18.39,40200.0,9.9331,9.9331,9.9061,9.9169,40200.0
2007-09-19 09:55:00,18.39,18.39,18.37,18.38,20900.0,9.9169,9.9169,9.9061,9.9115,20900.0
2007-09-19 10:00:00,18.39,18.39,18.35,18.36,25900.0,9.9169,9.9169,9.8953,9.9007,25900.0
2007-09-19 10:05:00,18.36,18.37,18.31,18.35,45700.0,9.9007,9.9061,9.8737,9.8953,45700.0
2007-09-19 10:10:00,18.35,18.41,18.34,18.41,50400.0,9.8953,9.9277,9.8899,9.9277,50400.0
2007-09-19 10:15:00,18.41,18.42,18.39,18.4,27500.0,9.9277,9.9331,9.9169,9.9223,27500.0
2007-09-19 10:20:00,18.4,18.41,18.36,18.38,24500.0,9.9223,9.9277,9.9007,9.9115,24500.0
2007-09-19 10:25:00,18.38,18.39,18.35,18.38,21800.0,9.9115,9.9169,9.8953,9.9115,21800.0
2007-09-19 10:30:00,18.39,18.39,18.37,18.38,17500.0,9.9169,9.9169,9.9061,9.9115,17500.0
2007-09-19 10:35:00,18.38,18.38,18.36,18.37,27900.0,9.9115,9.9115,9.9007,9.9061,27900.0
2007-09-19 10:40:00,18.37,18.38,18.36,18.36,48400.0,9.9061,9.9115,9.9007,9.9007,48400.0
2007-09-19 10:45:00,18.36,18.37,18.33,18.34,30300.0,9.9007,9.9061,9.8845,9.8899,30300.0
2007-09-19 10:50:00,18.34,18.34,18.3,18.34,50900.0,9.8899,9.8899,9.8684,9.8899,50900.0
2007-09-19 10:55:00,18.34,18.38,18.32,18.36,29200.0,9.8899,9.9115,9.8791,9.9007,29200.0
2007-09-19 11:00:00,18.37,18.41,18.35,18.36,89200.0,9.9061,9.9277,9.8953,9.9007,89200.0
2007-09-19 11:05:00,18.37,18.39,18.37,18.38,20000.0,9.9061,9.9169,9.9061,9.9115,20000.0
2007-09-19 11:10:00,18.38,18.38,18.36,18.36,10200.0,9.9115,9.9115,9.9007,9.9007,10200.0
2007-09-19 11:15:00,18.37,18.39,18.36,18.39,32900.0,9.9061,9.9169,9.9007,9.9169,32900.0
2007-09-19 11:20:00,18.39,18.39,18.36,18.36,29600.0,9.9169,9.9169,9.9007,9.9007,29600.0
2007-09-19 11:25:00,18.37,18.37,18.31,18.32,56000.0,9.9061,9.9061,9.8737,9.8791,56000.0
2007-09-19 11:30:00,18.32,18.32,18.23,18.23,83200.0,9.8791,9.8791,9.8306,9.8306,83200.0
2007-09-19 11:35:00,18.24,18.24,18.15,18.15,56500.0,9.836,9.836,9.7875,9.7875,56500.0
2007-09-19 11:40:00,18.16,18.16,18.11,18.11,25900.0,9.7929,9.7929,9.7659,9.7659,25900.0
2007-09-19 11:45:00,18.12,18.18,18.11,18.13,52700.0,9.7713,9.8036,9.7659,9.7767,52700.0
2007-09-19 11:50:00,18.13,18.16,18.12,18.15,26900.0,9.7767,9.7929,9.7713,9.7875,26900.0
2007-09-19 11:55:00,18.15,18.17,18.14,18.17,38700.0,9.7875,9.7982,9.7821,9.7982,38700.0
2007-09-19 12:00:00,18.17,18.18,18.16,18.18,16900.0,9.7982,9.8036,9.7929,9.8036,16900.0
2007-09-19 12:05:00,18.18,18.2,18.17,18.18,27800.0,9.8036,9.8144,9.7982,9.8036,27800.0
2007-09-19 12:10:00,18.18,18.19,18.16,18.16,14600.0,9.8036,9.809,9.7929,9.7929,14600.0
2007-09-19 12:15:00,18.17,18.18,18.16,18.16,21900.0,9.7982,9.8036,9.7929,9.7929,21900.0
2007-09-19 12:20:00,18.16,18.16,18.14,18.14,9900.0,9.7929,9.7929,9.7821,9.7821,9900.0
2007-09-19 12:25:00,18.15,18.18,18.15,18.18,34800.0,9.7875,9.8036,9.7875,9.8036,34800.0
2007-09-19 12:30:00,18.18,18.18,18.17,18.17,10900.0,9.8036,9.8036,9.7982,9.7982,10900.0
2007-09-19 12:35:00,18.18,18.18,18.17,18.18,15100.0,9.8036,9.8036,9.7982,9.8036,15100.0
2007-09-19 12:40:00,18.18,18.19,18.18,18.18,18500.0,9.8036,9.809,9.8036,9.8036,18500.0
2007-09-19 12:45:00,18.18,18.2,18.17,18.2,24500.0,9.8036,9.8144,9.7982,9.8144,24500.0
2007-09-19 12:50:00,18.2,18.21,18.2,18.2,7800.0,9.8144,9.8198,9.8144,9.8144,7800.0
2007-09-19 12:55:00,18.2,18.23,18.2,18.22,7600.0,9.8144,9.8306,9.8144,9.8252,7600.0
2007-09-19 13:00:00,18.22,18.23,18.14,18.14,31200.0,9.8252,9.8306,9.7821,9.7821,31200.0
2007-09-19 13:05:00,18.15,18.17,18.14,18.17,18600.0,9.7875,9.7982,9.7821,9.7982,18600.0
2007-09-19 13:10:00,18.17,18.18,18.15,18.15,18200.0,9.7982,9.8036,9.7875,9.7875,18200.0
2007-09-19 13:15:00,18.16,18.18,18.15,18.18,27500.0,9.7929,9.8036,9.7875,9.8036,27500.0
2007-09-19 13:20:00,18.18,18.18,18.17,18.18,22500.0,9.8036,9.8036,9.7982,9.8036,22500.0
2007-09-19 13:25:00,18.18,18.18,18.17,18.18,10600.0,9.8036,9.8036,9.7982,9.8036,10600.0
2007-09-19 13:30:00,18.18,18.18,18.13,18.15,21400.0,9.8036,9.8036,9.7767,9.7875,21400.0
2007-09-19 13:35:00,18.15,18.16,18.14,18.14,28800.0,9.7875,9.7929,9.7821,9.7821,28800.0
2007-09-19 13:40:00,18.15,18.18,18.12,18.18,39200.0,9.7875,9.8036,9.7713,9.8036,39200.0
2007-09-19 13:45:00,18.18,18.18,18.12,18.13,36000.0,9.8036,9.8036,9.7713,9.7767,36000.0
2007-09-19 13:50:00,18.13,18.16,18.12,18.16,19900.0,9.7767,9.7929,9.7713,9.7929,19900.0
2007-09-19 13:55:00,18.15,18.17,18.15,18.16,16700.0,9.7875,9.7982,9.7875,9.7929,16700.0
2007-09-19 14:00:00,18.16,18.16,18.09,18.1,30900.0,9.7929,9.7929,9.7551,9.7605,30900.0
2007-09-19 14:05:00,18.09,18.12,18.07,18.08,35100.0,9.7551,9.7713,9.7443,9.7497,35100.0
2007-09-19 14:10:00,18.08,18.1,18.07,18.08,26900.0,9.7497,9.7605,9.7443,9.7497,26900.0
2007-09-19 14:15:00,18.08,18.09,18.0,18.03,42100.0,9.7497,9.7551,9.7066,9.7228,42100.0
2007-09-19 14:20:00,18.03,18.04,18.03,18.03,21000.0,9.7228,9.7281,9.7228,9.7228,21000.0
2007-09-19 14:25:00,18.04,18.1,18.04,18.1,47000.0,9.7281,9.7605,9.7281,9.7605,47000.0
2007-09-19 14:30:00,18.1,18.14,18.09,18.14,24600.0,9.7605,9.7821,9.7551,9.7821,24600.0
2007-09-19 14:35:00,18.14,18.14,18.05,18.05,26400.0,9.7821,9.7821,9.7335,9.7335,26400.0
2007-09-19 14:40:00,18.05,18.06,18.04,18.05,16000.0,9.7335,9.7389,9.7281,9.7335,16000.0
2007-09-19 14:45:00,18.05,18.08,18.05,18.06,24900.0,9.7335,9.7497,9.7335,9.7389,24900.0
2007-09-19 14:50:00,18.06,18.13,18.06,18.13,14900.0,9.7389,9.7767,9.7389,9.7767,14900.0
2007-09-19 14:55:00,18.13,18.18,18.12,18.15,35700.0,9.7767,9.8036,9.7713,9.7875,35700.0
2007-09-19 15:00:00,18.15,18.15,18.11,18.12,19400.0,9.7875,9.7875,9.7659,9.7713,19400.0
2007-09-19 15:05:00,18.12,18.12,18.1,18.12,18900.0,9.7713,9.7713,9.7605,9.7713,18900.0
2007-09-19 15:10:00,18.13,18.14,18.12,18.13,25800.0,9.7767,9.7821,9.7713,9.7767,25800.0
2007-09-19 15:15:00,18.13,18.18,18.13,18.15,54000.0,9.7767,9.8036,9.7767,9.7875,54000.0
2007-09-19 15:20:00,18.14,18.15,18.1,18.11,22100.0,9.7821,9.7875,9.7605,9.7659,22100.0
2007-09-19 15:25:00,18.11,18.12,18.08,18.08,47200.0,9.7659,9.7713,9.7497,9.7497,47200.0
2007-09-19 15:30:00,18.08,18.09,18.08,18.08,12700.0,9.7497,9.7551,9.7497,9.7497,12700.0
2007-09-19 15:35:00,18.08,18.09,18.07,18.07,19300.0,9.7497,9.7551,9.7443,9.7443,19300.0
2007-09-19 15:40:00,18.07,18.11,18.07,18.1,29900.0,9.7443,9.7659,9.7443,9.7605,29900.0
2007-09-19 15:45:00,18.1,18.11,18.06,18.06,48700.0,9.7605,9.7659,9.7389,9.7389,48700.0
2007-09-19 15:50:00,18.07,18.09,18.07,18.08,39600.0,9.7443,9.7551,9.7443,9.7497,39600.0
2007-09-19 15:55:00,18.09,18.15,18.08,18.1,89500.0,9.7551,9.7875,9.7497,9.7605,89500.0
2007-09-20 09:30:00,18.05,18.17,18.01,18.01,27100.0,9.7335,9.7982,9.712,9.712,27100.0
2007-09-20 09:35:00,18.01,18.04,17.98,18.01,11100.0,9.712,9.7281,9.6958,9.712,11100.0
2007-09-20 09:40:00,18.0,18.0,17.89,17.91,13600.0,9.7066,9.7066,9.6473,9.658,13600.0
2007-09-20 09:45:00,17.91,17.98,17.88,17.89,13400.0,9.658,9.6958,9.6419,9.6473,13400.0
2007-09-20 09:50:00,17.89,17.99,17.89,17.94,69400.0,9.6473,9.7012,9.6473,9.6742,69400.0
2007-09-20 09:55:00,17.95,17.96,17.89,17.94,16100.0,9.6796,9.685,9.6473,9.6742,16100.0
2007-09-20 10:00:00,17.94,18.01,17.92,18.01,13200.0,9.6742,9.712,9.6634,9.712,13200.0
2007-09-20 10:05:00,18.01,18.08,18.01,18.08,15400.0,9.712,9.7497,9.712,9.7497,15400.0
2007-09-20 10:10:00,18.07,18.1,18.03,18.1,13400.0,9.7443,9.7605,9.7228,9.7605,13400.0
2007-09-20 10:15:00,18.1,18.11,18.04,18.04,8800.0,9.7605,9.7659,9.7281,9.7281,8800.0
2007-09-20 10:20:00,18.05,18.05,18.02,18.02,11200.0,9.7335,9.7335,9.7174,9.7174,11200.0
2007-09-20 10:25:00,18.02,18.04,18.01,18.03,34000.0,9.7174,9.7281,9.712,9.7228,34000.0
2007-09-20 10:30:00,18.03,18.03,17.94,17.96,17000.0,9.7228,9.7228,9.6742,9.685,17000.0
2007-09-20 10:35:00,17.95,17.97,17.94,17.97,17700.0,9.6796,9.6904,9.6742,9.6904,17700.0
2007-09-20 10:40:00,17.96,17.99,17.95,17.98,11900.0,9.685,9.7012,9.6796,9.6958,11900.0
2007-09-20 10:45:00,17.99,17.99,17.95,17.96,19900.0,9.7012,9.7012,9.6796,9.685,19900.0
2007-09-20 10:50:00,17.96,18.0,17.94,17.99,15000.0,9.685,9.7066,9.6742,9.7012,15000.0
2007-09-20 10:55:00,18.0,18.0,17.93,17.93,8400.0,9.7066,9.7066,9.6688,9.6688,8400.0
2007-09-20 11:00:00,17.93,17.93,17.91,17.91,18100.0,9.6688,9.6688,9.658,9.658,18100.0
2007-09-20 11:05:00,17.92,17.97,17.92,17.96,14100.0,9.6634,9.6904,9.6634,9.685,14100.0
2007-09-20 11:10:00,17.97,17.97,17.91,17.92,6600.0,9.6904,9.6904,9.658,9.6634,6600.0
2007-09-20 11:15:00,17.92,17.95,17.92,17.93,5100.0,9.6634,9.6796,9.6634,9.6688,5100.0
2007-09-20 11:20:00,17.94,17.94,17.91,17.91,10400.0,9.6742,9.6742,9.658,9.658,10400.0
2007-09-20 11:25:00,17.92,17.93,17.91,17.93,10200.0,9.6634,9.6688,9.658,9.6688,10200.0
2007-09-20 11:30:00,17.93,17.94,17.92,17.92,10400.0,9.6688,9.6742,9.6634,9.6634,10400.0
2007-09-20 11:35:00,17.92,17.93,17.91,17.91,11800.0,9.6634,9.6688,9.658,9.658,11800.0
2007-09-20 11:40:00,17.92,17.92,17.87,17.87,8500.0,9.6634,9.6634,9.6365,9.6365,8500.0
2007-09-20 11:45:00,17.88,17.88,17.85,17.86,7300.0,9.6419,9.6419,9.6257,9.6311,7300.0
2007-09-20 11:50:00,17.87,17.91,17.87,17.91,14400.0,9.6365,9.658,9.6365,9.658,14400.0
2007-09-20 11:55:00,17.9,17.91,17.9,17.9,7400.0,9.6526,9.658,9.6526,9.6526,7400.0
2007-09-20 12:00:00,17.91,17.99,17.91,17.99,23200.0,9.658,9.7012,9.658,9.7012,23200.0
2007-09-20 12:05:00,17.99,18.0,17.96,17.99,11300.0,9.7012,9.7066,9.685,9.7012,11300.0
2007-09-20 12:10:00,17.99,17.99,17.96,17.98,12600.0,9.7012,9.7012,9.685,9.6958,12600.0
2007-09-20 12:15:00,17.98,18.0,17.97,17.97,9800.0,9.6958,9.7066,9.6904,9.6904,9800.0
2007-09-20 12:20:00,17.98,17.99,17.98,17.98,7500.0,9.6958,9.7012,9.6958,9.6958,7500.0
2007-09-20 12:25:00,17.98,17.99,17.92,17.92,12500.0,9.6958,9.7012,9.6634,9.6634,12500.0
2007-09-20 12:30:00,17.92,17.92,17.86,17.86,9600.0,9.6634,9.6634,9.6311,9.6311,9600.0
2007-09-20 12:35:00,17.86,17.88,17.86,17.87,10600.0,9.6311,9.6419,9.6311,9.6365,10600.0
2007-09-20 12:40:00,17.87,17.88,17.87,17.88,2500.0,9.6365,9.6419,9.6365,9.6419,2500.0
2007-09-20 12:45:00,17.88,17.9,17.87,17.89,19800.0,9.6419,9.6526,9.6365,9.6473,19800.0
2007-09-20 12:50:00,17.89,17.9,17.88,17.89,7800.0,9.6473,9.6526,9.6419,9.6473,7800.0
2007-09-20 12:55:00,17.9,17.9,17.87,17.87,8100.0,9.6526,9.6526,9.6365,9.6365,8100.0
2007-09-20 13:00:00,17.87,17.88,17.87,17.88,1800.0,9.6365,9.6419,9.6365,9.6419,1800.0
2007-09-20 13:05:00,17.88,17.88,17.86,17.86,14700.0,9.6419,9.6419,9.6311,9.6311,14700.0
2007-09-20 13:10:00,17.87,17.88,17.86,17.88,11800.0,9.6365,9.6419,9.6311,9.6419,11800.0
2007-09-20 13:15:00,17.89,17.89,17.86,17.87,17900.0,9.6473,9.6473,9.6311,9.6365,17900.0
2007-09-20 13:20:00,17.86,17.87,17.82,17.82,15900.0,9.6311,9.6365,9.6095,9.6095,15900.0
2007-09-20 13:25:00,17.83,17.83,17.8,17.83,6900.0,9.6149,9.6149,9.5987,9.6149,6900.0
2007-09-20 13:30:00,17.82,17.86,17.82,17.85,5800.0,9.6095,9.6311,9.6095,9.6257,5800.0
2007-09-20 13:35:00,17.84,17.86,17.81,17.85,11500.0,9.6203,9.6311,9.6041,9.6257,11500.0
2007-09-20 13:40:00,17.85,17.87,17.84,17.87,10700.0,9.6257,9.6365,9.6203,9.6365,10700.0
2007-09-20 13:45:00,17.88,17.92,17.88,17.91,23300.0,9.6419,9.6634,9.6419,9.658,23300.0
2007-09-20 13:50:00,17.91,17.94,17.91,17.94,11300.0,9.658,9.6742,9.658,9.6742,11300.0
2007-09-20 13:55:00,17.94,17.94,17.9,17.93,25000.0,9.6742,9.6742,9.6526,9.6688,25000.0
2007-09-20 14:00:00,17.93,17.93,17.92,17.92,15200.0,9.6688,9.6688,9.6634,9.6634,15200.0
2007-09-20 14:05:00,17.92,17.92,17.89,17.89,15300.0,9.6634,9.6634,9.6473,9.6473,15300.0
2007-09-20 14:10:00,17.88,17.9,17.87,17.89,16500.0,9.6419,9.6526,9.6365,9.6473,16500.0
2007-09-20 14:15:00,17.88,17.9,17.88,17.9,5100.0,9.6419,9.6526,9.6419,9.6526,5100.0
2007-09-20 14:20:00,17.89,17.9,17.87,17.88,16300.0,9.6473,9.6526,9.6365,9.6419,16300.0
2007-09-20 14:25:00,17.88,17.88,17.8,17.8,34200.0,9.6419,9.6419,9.5987,9.5987,34200.0
2007-09-20 14:30:00,17.8,17.81,17.77,17.77,35400.0,9.5987,9.6041,9.5825,9.5825,35400.0
2007-09-20 14:35:00,17.77,17.8,17.76,17.8,41100.0,9.5825,9.5987,9.5772,9.5987,41100.0
2007-09-20 14:40:00,17.8,17.8,17.76,17.76,18800.0,9.5987,9.5987,9.5772,9.5772,18800.0
2007-09-20 14:45:00,17.76,17.76,17.7,17.7,30800.0,9.5772,9.5772,9.5448,9.5448,30800.0
2007-09-20 14:50:00,17.7,17.73,17.7,17.73,10100.0,9.5448,9.561,9.5448,9.561,10100.0
2007-09-20 14:55:00,17.73,17.75,17.73,17.74,7100.0,9.561,9.5718,9.561,9.5664,7100.0
2007-09-20 15:00:00,17.74,17.75,17.68,17.7,24300.0,9.5664,9.5718,9.534,9.5448,24300.0
2007-09-20 15:05:00,17.7,17.71,17.69,17.7,19900.0,9.5448,9.5502,9.5394,9.5448,19900.0
2007-09-20 15:10:00,17.71,17.78,17.7,17.78,28200.0,9.5502,9.5879,9.5448,9.5879,28200.0
2007-09-20 15:15:00,17.78,17.8,17.78,17.8,17800.0,9.5879,9.5987,9.5879,9.5987,17800.0
2007-09-20 15:20:00,17.8,17.8,17.79,17.8,15200.0,9.5987,9.5987,9.5933,9.5987,15200.0
2007-09-20 15:25:00,17.8,17.8,17.78,17.79,9400.0,9.5987,9.5987,9.5879,9.5933,9400.0
2007-09-20 15:30:00,17.78,17.78,17.75,17.76,15000.0,9.5879,9.5879,9.5718,9.5772,15000.0
2007-09-20 15:35:00,17.76,17.77,17.75,17.76,31100.0,9.5772,9.5825,9.5718,9.5772,31100.0
2007-09-20 15:40:00,17.77,17.83,17.77,17.82,64500.0,9.5825,9.6149,9.5825,9.6095,64500.0
2007-09-20 15:45:00,17.81,17.82,17.81,17.81,26600.0,9.6041,9.6095,9.6041,9.6041,26600.0
2007-09-20 15:50:00,17.81,17.83,17.81,17.83,34200.0,9.6041,9.6149,9.6041,9.6149,34200.0
2007-09-20 15:55:00,17.83,17.83,17.73,17.76,111100.0,9.6149,9.6149,9.561,9.5772,111100.0
2007-09-21 09:30:00,18.02,18.03,17.74,17.76,734900.0,9.7174,9.7228,9.5664,9.5772,734900.0
2007-09-21 09:35:00,17.78,17.82,17.76,17.8,14600.0,9.5879,9.6095,9.5772,9.5987,14600.0
2007-09-21 09:40:00,17.79,17.8,17.65,17.65,23200.0,9.5933,9.5987,9.5178,9.5178,23200.0
2007-09-21 09:45:00,17.65,17.65,17.58,17.6,69800.0,9.5178,9.5178,9.4801,9.4909,69800.0
2007-09-21 09:50:00,17.6,17.6,17.47,17.47,104100.0,9.4909,9.4909,9.4208,9.4208,104100.0
2007-09-21 09:55:00,17.48,17.51,17.46,17.46,46900.0,9.4262,9.4423,9.4154,9.4154,46900.0
2007-09-21 10:00:00,17.46,17.5,17.45,17.5,29700.0,9.4154,9.4369,9.41,9.4369,29700.0
2007-09-21 10:05:00,17.5,17.54,17.5,17.54,23800.0,9.4369,9.4585,9.4369,9.4585,23800.0
2007-09-21 10:10:00,17.53,17.54,17.53,17.54,26200.0,9.4531,9.4585,9.4531,9.4585,26200.0
2007-09-21 10:15:00,17.53,17.55,17.5,17.51,41600.0,9.4531,9.4639,9.4369,9.4423,41600.0
2007-09-21 10:20:00,17.52,17.53,17.51,17.52,21100.0,9.4477,9.4531,9.4423,9.4477,21100.0
2007-09-21 10:25:00,17.53,17.53,17.51,17.51,25000.0,9.4531,9.4531,9.4423,9.4423,25000.0
2007-09-21 10:30:00,17.5,17.52,17.5,17.52,20600.0,9.4369,9.4477,9.4369,9.4477,20600.0
2007-09-21 10:35:00,17.51,17.51,17.47,17.47,37800.0,9.4423,9.4423,9.4208,9.4208,37800.0
2007-09-21 10:40:00,17.48,17.51,17.48,17.51,11700.0,9.4262,9.4423,9.4262,9.4423,11700.0
2007-09-21 10:45:00,17.51,17.51,17.49,17.49,23100.0,9.4423,9.4423,9.4316,9.4316,23100.0
2007-09-21 10:50:00,17.5,17.5,17.49,17.5,6300.0,9.4369,9.4369,9.4316,9.4369,6300.0
2007-09-21 10:55:00,17.5,17.54,17.5,17.54,25900.0,9.4369,9.4585,9.4369,9.4585,25900.0
2007-09-21 11:00:00,17.54,17.59,17.54,17.59,24400.0,9.4585,9.4855,9.4585,9.4855,24400.0
2007-09-21 11:05:00,17.58,17.63,17.58,17.62,20600.0,9.4801,9.5071,9.4801,9.5017,20600.0
2007-09-21 11:10:00,17.61,17.63,17.61,17.62,6600.0,9.4963,9.5071,9.4963,9.5017,6600.0
2007-09-21 11:15:00,17.63,17.65,17.58,17.59,20200.0,9.5071,9.5178,9.4801,9.4855,20200.0
2007-09-21 11:20:00,17.58,17.62,17.58,17.61,27700.0,9.4801,9.5017,9.4801,9.4963,27700.0
2007-09-21 11:25:00,17.6,17.65,17.6,17.65,15100.0,9.4909,9.5178,9.4909,9.5178,15100.0
2007-09-21 11:30:00,17.64,17.64,17.61,17.61,15600.0,9.5124,9.5124,9.4963,9.4963,15600.0
2007-09-21 11:35:00,17.61,17.62,17.6,17.61,3700.0,9.4963,9.5017,9.4909,9.4963,3700.0
2007-09-21 11:40:00,17.61,17.64,17.61,17.64,6700.0,9.4963,9.5124,9.4963,9.5124,6700.0
2007-09-21 11:45:00,17.63,17.66,17.63,17.66,10100.0,9.5071,9.5232,9.5071,9.5232,10100.0
2007-09-21 11:50:00,17.67,17.68,17.67,17.67,4000.0,9.5286,9.534,9.5286,9.5286,4000.0
2007-09-21 11:55:00,17.68,17.71,17.68,17.7,11800.0,9.534,9.5502,9.534,9.5448,11800.0
2007-09-21 12:00:00,17.7,17.71,17.69,17.69,9900.0,9.5448,9.5502,9.5394,9.5394,9900.0
2007-09-21 12:05:00,17.69,17.69,17.68,17.68,10100.0,9.5394,9.5394,9.534,9.534,10100.0
2007-09-21 12:10:00,17.68,17.69,17.68,17.69,16900.0,9.534,9.5394,9.534,9.5394,16900.0
2007-09-21 12:15:00,17.69,17.7,17.68,17.69,14100.0,9.5394,9.5448,9.534,9.5394,14100.0
2007-09-21 12:20:00,17.7,17.7,17.64,17.64,16900.0,9.5448,9.5448,9.5124,9.5124,16900.0
2007-09-21 12:25:00,17.64,17.64,17.63,17.64,18000.0,9.5124,9.5124,9.5071,9.5124,18000.0
2007-09-21 12:30:00,17.64,17.71,17.64,17.7,19000.0,9.5124,9.5502,9.5124,9.5448,19000.0
2007-09-21 12:35:00,17.7,17.71,17.7,17.7,2000.0,9.5448,9.5502,9.5448,9.5448,2000.0
2007-09-21 12:40:00,17.71,17.71,17.7,17.7,7400.0,9.5502,9.5502,9.5448,9.5448,7400.0
2007-09-21 12:45:00,17.71,17.71,17.7,17.71,3000.0,9.5502,9.5502,9.5448,9.5502,3000.0
2007-09-21 12:50:00,17.71,17.71,17.66,17.66,10500.0,9.5502,9.5502,9.5232,9.5232,10500.0
2007-09-21 12:55:00,17.66,17.69,17.66,17.68,21600.0,9.5232,9.5394,9.5232,9.534,21600.0
2007-09-21 13:00:00,17.68,17.69,17.68,17.69,4900.0,9.534,9.5394,9.534,9.5394,4900.0
2007-09-21 13:05:00,17.68,17.69,17.68,17.68,9100.0,9.534,9.5394,9.534,9.534,9100.0
2007-09-21 13:10:00,17.68,17.68,17.66,17.66,11800.0,9.534,9.534,9.5232,9.5232,11800.0
2007-09-21 13:15:00,17.66,17.67,17.63,17.63,23300.0,9.5232,9.5286,9.5071,9.5071,23300.0
2007-09-21 13:20:00,17.63,17.63,17.61,17.62,10500.0,9.5071,9.5071,9.4963,9.5017,10500.0
2007-09-21 13:25:00,17.62,17.62,17.6,17.6,21400.0,9.5017,9.5017,9.4909,9.4909,21400.0
2007-09-21 13:30:00,17.6,17.61,17.59,17.59,20800.0,9.4909,9.4963,9.4855,9.4855,20800.0
2007-09-21 13:35:00,17.59,17.6,17.59,17.59,5900.0,9.4855,9.4909,9.4855,9.4855,5900.0
2007-09-21 13:40:00,17.59,17.6,17.59,17.6,8400.0,9.4855,9.4909,9.4855,9.4909,8400.0
2007-09-21 13:45:00,17.59,17.6,17.59,17.59,10200.0,9.4855,9.4909,9.4855,9.4855,10200.0
2007-09-21 13:50:00,17.59,17.59,17.56,17.57,9000.0,9.4855,9.4855,9.4693,9.4747,9000.0
2007-09-21 13:55:00,17.57,17.57,17.56,17.56,7600.0,9.4747,9.4747,9.4693,9.4693,7600.0
2007-09-21 14:00:00,17.56,17.57,17.53,17.55,15700.0,9.4693,9.4747,9.4531,9.4639,15700.0
2007-09-21 14:05:00,17.55,17.55,17.54,17.55,8000.0,9.4639,9.4639,9.4585,9.4639,8000.0
2007-09-21 14:10:00,17.55,17.55,17.53,17.53,12400.0,9.4639,9.4639,9.4531,9.4531,12400.0
2007-09-21 14:15:00,17.53,17.55,17.53,17.55,18600.0,9.4531,9.4639,9.4531,9.4639,18600.0
2007-09-21 14:20:00,17.55,17.55,17.54,17.55,5400.0,9.4639,9.4639,9.4585,9.4639,5400.0
2007-09-21 14:25:00,17.54,17.55,17.54,17.55,4300.0,9.4585,9.4639,9.4585,9.4639,4300.0
2007-09-21 14:30:00,17.55,17.57,17.55,17.56,8600.0,9.4639,9.4747,9.4639,9.4693,8600.0
2007-09-21 14:35:00,17.57,17.58,17.56,17.57,11600.0,9.4747,9.4801,9.4693,9.4747,11600.0
2007-09-21 14:40:00,17.57,17.58,17.53,17.54,26100.0,9.4747,9.4801,9.4531,9.4585,26100.0
2007-09-21 14:45:00,17.54,17.58,17.54,17.58,14700.0,9.4585,9.4801,9.4585,9.4801,14700.0
2007-09-21 14:50:00,17.58,17.58,17.57,17.57,11400.0,9.4801,9.4801,9.4747,9.4747,11400.0
2007-09-21 14:55:00,17.57,17.57,17.56,17.56,13700.0,9.4747,9.4747,9.4693,9.4693,13700.0
2007-09-21 15:00:00,17.56,17.61,17.56,17.6,51800.0,9.4693,9.4963,9.4693,9.4909,51800.0
2007-09-21 15:05:00,17.61,17.61,17.57,17.57,24700.0,9.4963,9.4963,9.4747,9.4747,24700.0
2007-09-21 15:10:00,17.57,17.63,17.56,17.63,36500.0,9.4747,9.5071,9.4693,9.5071,36500.0
2007-09-21 15:15:00,17.63,17.65,17.62,17.64,47400.0,9.5071,9.5178,9.5017,9.5124,47400.0
2007-09-21 15:20:00,17.64,17.64,17.59,17.59,47100.0,9.5124,9.5124,9.4855,9.4855,47100.0
2007-09-21 15:25:00,17.58,17.59,17.57,17.57,18900.0,9.4801,9.4855,9.4747,9.4747,18900.0
2007-09-21 15:30:00,17.58,17.58,17.57,17.57,11200.0,9.4801,9.4801,9.4747,9.4747,11200.0
2007-09-21 15:35:00,17.57,17.6,17.57,17.59,26700.0,9.4747,9.4909,9.4747,9.4855,26700.0
2007-09-21 15:40:00,17.6,17.62,17.58,17.58,36000.0,9.4909,9.5017,9.4801,9.4801,36000.0
2007-09-21 15:45:00,17.58,17.59,17.57,17.57,23000.0,9.4801,9.4855,9.4747,9.4747,23000.0
2007-09-21 15:50:00,17.58,17.6,17.57,17.59,41900.0,9.4801,9.4909,9.4747,9.4855,41900.0
2007-09-21 15:55:00,17.59,17.64,17.59,17.64,101700.0,9.4855,9.5124,9.4855,9.5124,101700.0
2007-09-24 09:30:00,17.61,17.68,17.54,17.66,33600.0,9.4963,9.534,9.4585,9.5232,33600.0
2007-09-24 09:35:00,17.63,17.63,17.54,17.54,17700.0,9.5071,9.5071,9.4585,9.4585,17700.0
2007-09-24 09:40:00,17.53,17.55,17.53,17.55,10000.0,9.4531,9.4639,9.4531,9.4639,10000.0
2007-09-24 09:45:00,17.54,17.55,17.54,17.55,7900.0,9.4585,9.4639,9.4585,9.4639,7900.0
2007-09-24 09:50:00,17.54,17.54,17.5,17.51,23000.0,9.4585,9.4585,9.4369,9.4423,23000.0
2007-09-24 09:55:00,17.5,17.5,17.49,17.49,9000.0,9.4369,9.4369,9.4316,9.4316,9000.0
2007-09-24 10:00:00,17.49,17.55,17.49,17.55,34000.0,9.4316,9.4639,9.4316,9.4639,34000.0
2007-09-24 10:05:00,17.55,17.55,17.52,17.53,29000.0,9.4639,9.4639,9.4477,9.4531,29000.0
2007-09-24 10:10:00,17.53,17.56,17.53,17.54,17900.0,9.4531,9.4693,9.4531,9.4585,17900.0
2007-09-24 10:15:00,17.54,17.59,17.54,17.58,22800.0,9.4585,9.4855,9.4585,9.4801,22800.0
2007-09-24 10:20:00,17.58,17.59,17.56,17.59,11500.0,9.4801,9.4855,9.4693,9.4855,11500.0
2007-09-24 10:25:00,17.59,17.63,17.57,17.63,14100.0,9.4855,9.5071,9.4747,9.5071,14100.0
2007-09-24 10:30:00,17.64,17.65,17.59,17.59,14600.0,9.5124,9.5178,9.4855,9.4855,14600.0
2007-09-24 10:35:00,17.59,17.6,17.55,17.56,12200.0,9.4855,9.4909,9.4639,9.4693,12200.0
2007-09-24 10:40:00,17.55,17.56,17.54,17.56,12000.0,9.4639,9.4693,9.4585,9.4693,12000.0
2007-09-24 10:45:00,17.57,17.58,17.54,17.55,24100.0,9.4747,9.4801,9.4585,9.4639,24100.0
2007-09-24 10:50:00,17.54,17.55,17.52,17.53,15500.0,9.4585,9.4639,9.4477,9.4531,15500.0
2007-09-24 10:55:00,17.53,17.53,17.52,17.53,38500.0,9.4531,9.4531,9.4477,9.4531,38500.0
2007-09-24 11:00:00,17.52,17.53,17.5,17.51,40400.0,9.4477,9.4531,9.4369,9.4423,40400.0
2007-09-24 11:05:00,17.51,17.52,17.5,17.51,7900.0,9.4423,9.4477,9.4369,9.4423,7900.0
2007-09-24 11:10:00,17.52,17.52,17.51,17.51,18900.0,9.4477,9.4477,9.4423,9.4423,18900.0
2007-09-24 11:15:00,17.51,17.53,17.51,17.53,19100.0,9.4423,9.4531,9.4423,9.4531,19100.0
2007-09-24 11:20:00,17.53,17.59,17.53,17.59,19200.0,9.4531,9.4855,9.4531,9.4855,19200.0
2007-09-24 11:25:00,17.58,17.59,17.54,17.55,15700.0,9.4801,9.4855,9.4585,9.4639,15700.0
2007-09-24 11:30:00,17.54,17.55,17.53,17.55,10900.0,9.4585,9.4639,9.4531,9.4639,10900.0
2007-09-24 11:35:00,17.55,17.56,17.55,17.55,2600.0,9.4639,9.4693,9.4639,9.4639,2600.0
2007-09-24 11:40:00,17.55,17.56,17.54,17.55,15900.0,9.4639,9.4693,9.4585,9.4639,15900.0
2007-09-24 11:45:00,17.55,17.56,17.52,17.54,11300.0,9.4639,9.4693,9.4477,9.4585,11300.0
2007-09-24 11:50:00,17.53,17.59,17.53,17.58,14300.0,9.4531,9.4855,9.4531,9.4801,14300.0
2007-09-24 11:55:00,17.58,17.58,17.55,17.55,9200.0,9.4801,9.4801,9.4639,9.4639,9200.0
2007-09-24 12:00:00,17.55,17.56,17.55,17.55,4300.0,9.4639,9.4693,9.4639,9.4639,4300.0
2007-09-24 12:05:00,17.55,17.58,17.53,17.53,16200.0,9.4639,9.4801,9.4531,9.4531,16200.0
2007-09-24 12:10:00,17.53,17.54,17.52,17.53,11200.0,9.4531,9.4585,9.4477,9.4531,11200.0
2007-09-24 12:15:00,17.53,17.53,17.49,17.5,10900.0,9.4531,9.4531,9.4316,9.4369,10900.0
2007-09-24 12:20:00,17.49,17.5,17.49,17.49,6700.0,9.4316,9.4369,9.4316,9.4316,6700.0
2007-09-24 12:25:00,17.49,17.51,17.49,17.51,12000.0,9.4316,9.4423,9.4316,9.4423,12000.0
2007-09-24 12:30:00,17.51,17.52,17.49,17.49,11600.0,9.4423,9.4477,9.4316,9.4316,11600.0
2007-09-24 12:35:00,17.49,17.52,17.48,17.51,15300.0,9.4316,9.4477,9.4262,9.4423,15300.0
2007-09-24 12:40:00,17.5,17.52,17.5,17.51,15400.0,9.4369,9.4477,9.4369,9.4423,15400.0
2007-09-24 12:45:00,17.52,17.52,17.51,17.51,10200.0,9.4477,9.4477,9.4423,9.4423,10200.0
2007-09-24 12:50:00,17.51,17.52,17.51,17.51,16900.0,9.4423,9.4477,9.4423,9.4423,16900.0
2007-09-24 12:55:00,17.51,17.53,17.51,17.53,25200.0,9.4423,9.4531,9.4423,9.4531,25200.0
2007-09-24 13:00:00,17.54,17.55,17.53,17.54,12800.0,9.4585,9.4639,9.4531,9.4585,12800.0
2007-09-24 13:05:00,17.54,17.55,17.54,17.54,3200.0,9.4585,9.4639,9.4585,9.4585,3200.0
2007-09-24 13:10:00,17.54,17.55,17.52,17.52,11100.0,9.4585,9.4639,9.4477,9.4477,11100.0
2007-09-24 13:15:00,17.52,17.52,17.51,17.51,16300.0,9.4477,9.4477,9.4423,9.4423,16300.0
2007-09-24 13:20:00,17.51,17.52,17.48,17.49,12700.0,9.4423,9.4477,9.4262,9.4316,12700.0
2007-09-24 13:25:00,17.48,17.51,17.48,17.5,33700.0,9.4262,9.4423,9.4262,9.4369,33700.0
2007-09-24 13:30:00,17.51,17.51,17.48,17.5,86400.0,9.4423,9.4423,9.4262,9.4369,86400.0
2007-09-24 13:35:00,17.5,17.52,17.5,17.52,24500.0,9.4369,9.4477,9.4369,9.4477,24500.0
2007-09-24 13:40:00,17.52,17.54,17.5,17.5,43500.0,9.4477,9.4585,9.4369,9.4369,43500.0
2007-09-24 13:45:00,17.5,17.51,17.48,17.48,32400.0,9.4369,9.4423,9.4262,9.4262,32400.0
2007-09-24 13:50:00,17.48,17.49,17.47,17.49,21400.0,9.4262,9.4316,9.4208,9.4316,21400.0
2007-09-24 13:55:00,17.49,17.51,17.46,17.47,35100.0,9.4316,9.4423,9.4154,9.4208,35100.0
2007-09-24 14:00:00,17.46,17.49,17.46,17.46,32100.0,9.4154,9.4316,9.4154,9.4154,32100.0
2007-09-24 14:05:00,17.46,17.48,17.44,17.48,46900.0,9.4154,9.4262,9.4046,9.4262,46900.0
2007-09-24 14:10:00,17.48,17.49,17.42,17.43,33800.0,9.4262,9.4316,9.3938,9.3992,33800.0
2007-09-24 14:15:00,17.44,17.46,17.43,17.45,26600.0,9.4046,9.4154,9.3992,9.41,26600.0
2007-09-24 14:20:00,17.46,17.46,17.4,17.42,37300.0,9.4154,9.4154,9.383,9.3938,37300.0
2007-09-24 14:25:00,17.41,17.41,17.4,17.41,11600.0,9.3884,9.3884,9.383,9.3884,11600.0
2007-09-24 14:30:00,17.4,17.41,17.39,17.39,8000.0,9.383,9.3884,9.3776,9.3776,8000.0
2007-09-24 14:35:00,17.39,17.42,17.38,17.42,21500.0,9.3776,9.3938,9.3722,9.3938,21500.0
2007-09-24 14:40:00,17.42,17.43,17.42,17.43,6300.0,9.3938,9.3992,9.3938,9.3992,6300.0
2007-09-24 14:45:00,17.42,17.43,17.4,17.41,15400.0,9.3938,9.3992,9.383,9.3884,15400.0
2007-09-24 14:50:00,17.42,17.43,17.41,17.42,15600.0,9.3938,9.3992,9.3884,9.3938,15600.0
2007-09-24 14:55:00,17.43,17.44,17.41,17.43,26600.0,9.3992,9.4046,9.3884,9.3992,26600.0
2007-09-24 15:00:00,17.43,17.44,17.39,17.43,37300.0,9.3992,9.4046,9.3776,9.3992,37300.0
2007-09-24 15:05:00,17.43,17.45,17.42,17.43,18500.0,9.3992,9.41,9.3938,9.3992,18500.0
2007-09-24 15:10:00,17.42,17.43,17.37,17.37,11900.0,9.3938,9.3992,9.3668,9.3668,11900.0
2007-09-24 15:15:00,17.37,17.38,17.36,17.37,14800.0,9.3668,9.3722,9.3615,9.3668,14800.0
2007-09-24 15:20:00,17.38,17.45,17.37,17.45,24200.0,9.3722,9.41,9.3668,9.41,24200.0
2007-09-24 15:25:00,17.44,17.44,17.41,17.43,25100.0,9.4046,9.4046,9.3884,9.3992,25100.0
2007-09-24 15:30:00,17.43,17.43,17.37,17.37,37000.0,9.3992,9.3992,9.3668,9.3668,37000.0
2007-09-24 15:35:00,17.38,17.38,17.34,17.36,27500.0,9.3722,9.3722,9.3507,9.3615,27500.0
2007-09-24 15:40:00,17.35,17.38,17.35,17.36,27400.0,9.3561,9.3722,9.3561,9.3615,27400.0
2007-09-24 15:45:00,17.36,17.38,17.36,17.38,15600.0,9.3615,9.3722,9.3615,9.3722,15600.0
2007-09-24 15:50:00,17.37,17.38,17.35,17.35,27300.0,9.3668,9.3722,9.3561,9.3561,27300.0
2007-09-24 15:55:00,17.35,17.36,17.34,17.35,37000.0,9.3561,9.3615,9.3507,9.3561,37000.0
2007-09-25 09:30:00,17.35,17.39,17.33,17.36,34700.0,9.3561,9.3776,9.3453,9.3615,34700.0
2007-09-25 09:35:00,17.34,17.34,17.25,17.25,15500.0,9.3507,9.3507,9.3021,9.3021,15500.0
2007-09-25 09:40:00,17.23,17.28,17.2,17.27,19900.0,9.2913,9.3183,9.2752,9.3129,19900.0
2007-09-25 09:45:00,17.26,17.27,17.25,17.26,6500.0,9.3075,9.3129,9.3021,9.3075,6500.0
2007-09-25 09:50:00,17.27,17.27,17.23,17.25,21000.0,9.3129,9.3129,9.2913,9.3021,21000.0
2007-09-25 09:55:00,17.25,17.25,17.2,17.24,19200.0,9.3021,9.3021,9.2752,9.2967,19200.0
2007-09-25 10:00:00,17.23,17.26,17.15,17.26,31600.0,9.2913,9.3075,9.2482,9.3075,31600.0
2007-09-25 10:05:00,17.25,17.31,17.24,17.31,14600.0,9.3021,9.3345,9.2967,9.3345,14600.0
2007-09-25 10:10:00,17.31,17.32,17.29,17.32,10900.0,9.3345,9.3399,9.3237,9.3399,10900.0
2007-09-25 10:15:00,17.33,17.39,17.31,17.39,18400.0,9.3453,9.3776,9.3345,9.3776,18400.0
2007-09-25 10:20:00,17.39,17.4,17.38,17.39,9500.0,9.3776,9.383,9.3722,9.3776,9500.0
2007-09-25 10:25:00,17.38,17.4,17.35,17.38,18500.0,9.3722,9.383,9.3561,9.3722,18500.0
2007-09-25 10:30:00,17.38,17.39,17.37,17.38,8300.0,9.3722,9.3776,9.3668,9.3722,8300.0
2007-09-25 10:35:00,17.38,17.44,17.37,17.41,15100.0,9.3722,9.4046,9.3668,9.3884,15100.0
2007-09-25 10:40:00,17.41,17.45,17.39,17.44,21600.0,9.3884,9.41,9.3776,9.4046,21600.0
2007-09-25 10:45:00,17.43,17.43,17.39,17.39,11000.0,9.3992,9.3992,9.3776,9.3776,11000.0
2007-09-25 10:50:00,17.39,17.39,17.38,17.38,3000.0,9.3776,9.3776,9.3722,9.3722,3000.0
2007-09-25 10:55:00,17.38,17.39,17.37,17.38,8400.0,9.3722,9.3776,9.3668,9.3722,8400.0
2007-09-25 11:00:00,17.39,17.41,17.38,17.4,7300.0,9.3776,9.3884,9.3722,9.383,7300.0
2007-09-25 11:05:00,17.39,17.45,17.39,17.42,16800.0,9.3776,9.41,9.3776,9.3938,16800.0
2007-09-25 11:10:00,17.42,17.48,17.42,17.46,14000.0,9.3938,9.4262,9.3938,9.4154,14000.0
2007-09-25 11:15:00,17.46,17.46,17.43,17.44,8700.0,9.4154,9.4154,9.3992,9.4046,8700.0
2007-09-25 11:20:00,17.45,17.45,17.42,17.43,7900.0,9.41,9.41,9.3938,9.3992,7900.0
2007-09-25 11:25:00,17.43,17.43,17.39,17.4,9300.0,9.3992,9.3992,9.3776,9.383,9300.0
2007-09-25 11:30:00,17.4,17.4,17.37,17.37,14000.0,9.383,9.383,9.3668,9.3668,14000.0
2007-09-25 11:35:00,17.38,17.39,17.32,17.32,27500.0,9.3722,9.3776,9.3399,9.3399,27500.0
2007-09-25 11:40:00,17.33,17.34,17.28,17.28,31400.0,9.3453,9.3507,9.3183,9.3183,31400.0
2007-09-25 11:45:00,17.28,17.28,17.24,17.24,22100.0,9.3183,9.3183,9.2967,9.2967,22100.0
2007-09-25 11:50:00,17.24,17.3,17.24,17.26,42600.0,9.2967,9.3291,9.2967,9.3075,42600.0
2007-09-25 11:55:00,17.25,17.29,17.23,17.29,20700.0,9.3021,9.3237,9.2913,9.3237,20700.0
2007-09-25 12:00:00,17.3,17.3,17.25,17.25,8000.0,9.3291,9.3291,9.3021,9.3021,8000.0
2007-09-25 12:05:00,17.26,17.27,17.24,17.24,12000.0,9.3075,9.3129,9.2967,9.2967,12000.0
2007-09-25 12:10:00,17.24,17.25,17.22,17.22,13600.0,9.2967,9.3021,9.286,9.286,13600.0
2007-09-25 12:15:00,17.22,17.23,17.21,17.22,7800.0,9.286,9.2913,9.2806,9.286,7800.0
2007-09-25 12:20:00,17.22,17.23,17.2,17.21,8400.0,9.286,9.2913,9.2752,9.2806,8400.0
2007-09-25 12:25:00,17.2,17.23,17.2,17.23,9400.0,9.2752,9.2913,9.2752,9.2913,9400.0
2007-09-25 12:30:00,17.22,17.22,17.21,17.22,6000.0,9.286,9.286,9.2806,9.286,6000.0
2007-09-25 12:35:00,17.21,17.22,17.2,17.2,5500.0,9.2806,9.286,9.2752,9.2752,5500.0
2007-09-25 12:40:00,17.2,17.21,17.2,17.21,2200.0,9.2752,9.2806,9.2752,9.2806,2200.0
2007-09-25 12:45:00,17.2,17.26,17.2,17.25,16100.0,9.2752,9.3075,9.2752,9.3021,16100.0
2007-09-25 12:50:00,17.25,17.26,17.23,17.23,8400.0,9.3021,9.3075,9.2913,9.2913,8400.0
2007-09-25 12:55:00,17.24,17.24,17.22,17.23,2600.0,9.2967,9.2967,9.286,9.2913,2600.0
2007-09-25 13:00:00,17.22,17.23,17.2,17.21,2800.0,9.286,9.2913,9.2752,9.2806,2800.0
2007-09-25 13:05:00,17.2,17.22,17.2,17.2,14800.0,9.2752,9.286,9.2752,9.2752,14800.0
2007-09-25 13:10:00,17.2,17.21,17.2,17.21,4600.0,9.2752,9.2806,9.2752,9.2806,4600.0
2007-09-25 13:15:00,17.21,17.25,17.21,17.24,12200.0,9.2806,9.3021,9.2806,9.2967,12200.0
2007-09-25 13:20:00,17.24,17.25,17.23,17.23,3200.0,9.2967,9.3021,9.2913,9.2913,3200.0
2007-09-25 13:25:00,17.23,17.24,17.23,17.23,5800.0,9.2913,9.2967,9.2913,9.2913,5800.0
2007-09-25 13:30:00,17.24,17.25,17.22,17.23,10600.0,9.2967,9.3021,9.286,9.2913,10600.0
2007-09-25 13:35:00,17.23,17.26,17.23,17.24,15400.0,9.2913,9.3075,9.2913,9.2967,15400.0
2007-09-25 13:40:00,17.24,17.24,17.21,17.21,8800.0,9.2967,9.2967,9.2806,9.2806,8800.0
2007-09-25 13:45:00,17.21,17.21,17.2,17.2,7100.0,9.2806,9.2806,9.2752,9.2752,7100.0
2007-09-25 13:50:00,17.2,17.2,17.17,17.18,17500.0,9.2752,9.2752,9.259,9.2644,17500.0
2007-09-25 13:55:00,17.18,17.22,17.17,17.21,12800.0,9.2644,9.286,9.259,9.2806,12800.0
2007-09-25 14:00:00,17.21,17.22,17.17,17.19,11900.0,9.2806,9.286,9.259,9.2698,11900.0
2007-09-25 14:05:00,17.18,17.19,17.15,17.17,31600.0,9.2644,9.2698,9.2482,9.259,31600.0
2007-09-25 14:10:00,17.16,17.18,17.16,17.18,11600.0,9.2536,9.2644,9.2536,9.2644,11600.0
2007-09-25 14:15:00,17.17,17.18,17.16,17.16,14000.0,9.259,9.2644,9.2536,9.2536,14000.0
2007-09-25 14:20:00,17.16,17.17,17.16,17.17,17400.0,9.2536,9.259,9.2536,9.259,17400.0
2007-09-25 14:25:00,17.18,17.2,17.17,17.19,15200.0,9.2644,9.2752,9.259,9.2698,15200.0
2007-09-25 14:30:00,17.19,17.2,17.18,17.18,13100.0,9.2698,9.2752,9.2644,9.2644,13100.0
2007-09-25 14:35:00,17.18,17.19,17.14,17.15,32500.0,9.2644,9.2698,9.2428,9.2482,32500.0
2007-09-25 14:40:00,17.15,17.16,17.14,17.16,25300.0,9.2482,9.2536,9.2428,9.2536,25300.0
2007-09-25 14:45:00,17.16,17.16,17.14,17.15,87500.0,9.2536,9.2536,9.2428,9.2482,87500.0
2007-09-25 14:50:00,17.14,17.16,17.14,17.15,27400.0,9.2428,9.2536,9.2428,9.2482,27400.0
2007-09-25 14:55:00,17.15,17.16,17.14,17.15,27300.0,9.2482,9.2536,9.2428,9.2482,27300.0
2007-09-25 15:00:00,17.16,17.18,17.14,17.15,44600.0,9.2536,9.2644,9.2428,9.2482,44600.0
2007-09-25 15:05:00,17.14,17.16,17.13,17.14,46000.0,9.2428,9.2536,9.2374,9.2428,46000.0
2007-09-25 15:10:00,17.14,17.16,17.13,17.13,20200.0,9.2428,9.2536,9.2374,9.2374,20200.0
2007-09-25 15:15:00,17.13,17.15,17.13,17.14,17800.0,9.2374,9.2482,9.2374,9.2428,17800.0
2007-09-25 15:20:00,17.14,17.15,17.14,17.15,7800.0,9.2428,9.2482,9.2428,9.2482,7800.0
2007-09-25 15:25:00,17.14,17.17,17.14,17.16,27900.0,9.2428,9.259,9.2428,9.2536,27900.0
2007-09-25 15:30:00,17.17,17.17,17.16,17.16,27100.0,9.259,9.259,9.2536,9.2536,27100.0
2007-09-25 15:35:00,17.16,17.16,17.14,17.14,27700.0,9.2536,9.2536,9.2428,9.2428,27700.0
2007-09-25 15:40:00,17.15,17.16,17.12,17.16,80500.0,9.2482,9.2536,9.232,9.2536,80500.0
2007-09-25 15:45:00,17.16,17.16,17.14,17.14,130300.0,9.2536,9.2536,9.2428,9.2428,130300.0
2007-09-25 15:50:00,17.15,17.15,17.14,17.15,37500.0,9.2482,9.2482,9.2428,9.2482,37500.0
2007-09-25 15:55:00,17.15,17.17,17.14,17.17,120500.0,9.2482,9.259,9.2428,9.259,120500.0
2007-09-26 09:30:00,17.2,17.35,17.2,17.28,51100.0,9.2752,9.3561,9.2752,9.3183,51100.0
2007-09-26 09:35:00,17.29,17.39,17.26,17.38,23700.0,9.3237,9.3776,9.3075,9.3722,23700.0
2007-09-26 09:40:00,17.38,17.43,17.38,17.39,49000.0,9.3722,9.3992,9.3722,9.3776,49000.0
2007-09-26 09:45:00,17.4,17.41,17.35,17.38,62600.0,9.383,9.3884,9.3561,9.3722,62600.0
2007-09-26 09:50:00,17.36,17.39,17.31,17.32,49600.0,9.3615,9.3776,9.3345,9.3399,49600.0
2007-09-26 09:55:00,17.31,17.35,17.31,17.34,33200.0,9.3345,9.3561,9.3345,9.3507,33200.0
2007-09-26 10:00:00,17.34,17.44,17.33,17.43,54400.0,9.3507,9.4046,9.3453,9.3992,54400.0
2007-09-26 10:05:00,17.43,17.44,17.38,17.39,27500.0,9.3992,9.4046,9.3722,9.3776,27500.0
2007-09-26 10:10:00,17.39,17.46,17.38,17.45,56600.0,9.3776,9.4154,9.3722,9.41,56600.0
2007-09-26 10:15:00,17.45,17.48,17.43,17.44,52700.0,9.41,9.4262,9.3992,9.4046,52700.0
2007-09-26 10:20:00,17.44,17.46,17.42,17.42,31700.0,9.4046,9.4154,9.3938,9.3938,31700.0
2007-09-26 10:25:00,17.41,17.41,17.34,17.34,33300.0,9.3884,9.3884,9.3507,9.3507,33300.0
2007-09-26 10:30:00,17.35,17.39,17.34,17.38,50900.0,9.3561,9.3776,9.3507,9.3722,50900.0
2007-09-26 10:35:00,17.39,17.4,17.37,17.39,45400.0,9.3776,9.383,9.3668,9.3776,45400.0
2007-09-26 10:40:00,17.4,17.4,17.37,17.37,12500.0,9.383,9.383,9.3668,9.3668,12500.0
2007-09-26 10:45:00,17.38,17.39,17.36,17.36,18000.0,9.3722,9.3776,9.3615,9.3615,18000.0
2007-09-26 10:50:00,17.36,17.43,17.36,17.42,28400.0,9.3615,9.3992,9.3615,9.3938,28400.0
2007-09-26 10:55:00,17.42,17.46,17.42,17.46,8500.0,9.3938,9.4154,9.3938,9.4154,8500.0
2007-09-26 11:00:00,17.46,17.48,17.45,17.48,24100.0,9.4154,9.4262,9.41,9.4262,24100.0
2007-09-26 11:05:00,17.48,17.55,17.48,17.55,17500.0,9.4262,9.4639,9.4262,9.4639,17500.0
2007-09-26 11:10:00,17.55,17.55,17.49,17.53,41900.0,9.4639,9.4639,9.4316,9.4531,41900.0
2007-09-26 11:15:00,17.53,17.53,17.48,17.48,14000.0,9.4531,9.4531,9.4262,9.4262,14000.0
2007-09-26 11:20:00,17.48,17.51,17.47,17.5,42400.0,9.4262,9.4423,9.4208,9.4369,42400.0
2007-09-26 11:25:00,17.49,17.5,17.45,17.48,282300.0,9.4316,9.4369,9.41,9.4262,282300.0
2007-09-26 11:30:00,17.48,17.48,17.44,17.44,30600.0,9.4262,9.4262,9.4046,9.4046,30600.0
2007-09-26 11:35:00,17.44,17.45,17.41,17.41,87700.0,9.4046,9.41,9.3884,9.3884,87700.0
2007-09-26 11:40:00,17.42,17.45,17.41,17.43,60300.0,9.3938,9.41,9.3884,9.3992,60300.0
2007-09-26 11:45:00,17.44,17.45,17.43,17.44,33300.0,9.4046,9.41,9.3992,9.4046,33300.0
2007-09-26 11:50:00,17.43,17.44,17.37,17.4,32500.0,9.3992,9.4046,9.3668,9.383,32500.0
2007-09-26 11:55:00,17.39,17.4,17.37,17.39,21100.0,9.3776,9.383,9.3668,9.3776,21100.0
2007-09-26 12:00:00,17.39,17.4,17.39,17.4,9400.0,9.3776,9.383,9.3776,9.383,9400.0
2007-09-26 12:05:00,17.4,17.4,17.36,17.36,44800.0,9.383,9.383,9.3615,9.3615,44800.0
2007-09-26 12:10:00,17.36,17.38,17.36,17.36,84000.0,9.3615,9.3722,9.3615,9.3615,84000.0
2007-09-26 12:15:00,17.37,17.37,17.34,17.35,29400.0,9.3668,9.3668,9.3507,9.3561,29400.0
2007-09-26 12:20:00,17.34,17.35,17.34,17.34,31700.0,9.3507,9.3561,9.3507,9.3507,31700.0
2007-09-26 12:25:00,17.35,17.36,17.34,17.35,21300.0,9.3561,9.3615,9.3507,9.3561,21300.0
2007-09-26 12:30:00,17.35,17.35,17.34,17.35,10600.0,9.3561,9.3561,9.3507,9.3561,10600.0
2007-09-26 12:35:00,17.35,17.35,17.34,17.35,4600.0,9.3561,9.3561,9.3507,9.3561,4600.0
2007-09-26 12:40:00,17.35,17.35,17.34,17.34,4500.0,9.3561,9.3561,9.3507,9.3507,4500.0
2007-09-26 12:45:00,17.35,17.35,17.34,17.35,7100.0,9.3561,9.3561,9.3507,9.3561,7100.0
2007-09-26 12:50:00,17.34,17.35,17.32,17.32,14100.0,9.3507,9.3561,9.3399,9.3399,14100.0
2007-09-26 12:55:00,17.32,17.33,17.32,17.32,2400.0,9.3399,9.3453,9.3399,9.3399,2400.0
2007-09-26 13:00:00,17.32,17.33,17.31,17.33,15800.0,9.3399,9.3453,9.3345,9.3453,15800.0
2007-09-26 13:05:00,17.34,17.35,17.34,17.35,12700.0,9.3507,9.3561,9.3507,9.3561,12700.0
2007-09-26 13:10:00,17.34,17.35,17.34,17.34,2200.0,9.3507,9.3561,9.3507,9.3507,2200.0
2007-09-26 13:15:00,17.35,17.35,17.33,17.33,6600.0,9.3561,9.3561,9.3453,9.3453,6600.0
2007-09-26 13:20:00,17.33,17.34,17.32,17.32,3400.0,9.3453,9.3507,9.3399,9.3399,3400.0
2007-09-26 13:25:00,17.32,17.33,17.31,17.31,4900.0,9.3399,9.3453,9.3345,9.3345,4900.0
2007-09-26 13:30:00,17.31,17.31,17.26,17.27,7500.0,9.3345,9.3345,9.3075,9.3129,7500.0
2007-09-26 13:35:00,17.27,17.27,17.24,17.25,21700.0,9.3129,9.3129,9.2967,9.3021,21700.0
2007-09-26 13:40:00,17.26,17.26,17.19,17.19,34800.0,9.3075,9.3075,9.2698,9.2698,34800.0
2007-09-26 13:45:00,17.2,17.2,17.18,17.19,24400.0,9.2752,9.2752,9.2644,9.2698,24400.0
2007-09-26 13:50:00,17.2,17.2,17.19,17.2,6300.0,9.2752,9.2752,9.2698,9.2752,6300.0
2007-09-26 13:55:00,17.19,17.19,17.13,17.16,36200.0,9.2698,9.2698,9.2374,9.2536,36200.0
2007-09-26 14:00:00,17.16,17.19,17.15,17.18,27900.0,9.2536,9.2698,9.2482,9.2644,27900.0
2007-09-26 14:05:00,17.19,17.2,17.18,17.2,10000.0,9.2698,9.2752,9.2644,9.2752,10000.0
2007-09-26 14:10:00,17.19,17.2,17.16,17.18,21200.0,9.2698,9.2752,9.2536,9.2644,21200.0
2007-09-26 14:15:00,17.17,17.19,17.17,17.17,30400.0,9.259,9.2698,9.259,9.259,30400.0
2007-09-26 14:20:00,17.17,17.18,17.17,17.18,16800.0,9.259,9.2644,9.259,9.2644,16800.0
2007-09-26 14:25:00,17.18,17.18,17.17,17.18,5500.0,9.2644,9.2644,9.259,9.2644,5500.0
2007-09-26 14:30:00,17.17,17.19,17.17,17.18,29300.0,9.259,9.2698,9.259,9.2644,29300.0
2007-09-26 14:35:00,17.18,17.21,17.17,17.19,26200.0,9.2644,9.2806,9.259,9.2698,26200.0
2007-09-26 14:40:00,17.19,17.2,17.18,17.2,21300.0,9.2698,9.2752,9.2644,9.2752,21300.0
2007-09-26 14:45:00,17.2,17.2,17.18,17.18,13300.0,9.2752,9.2752,9.2644,9.2644,13300.0
2007-09-26 14:50:00,17.19,17.2,17.19,17.2,20900.0,9.2698,9.2752,9.2698,9.2752,20900.0
2007-09-26 14:55:00,17.19,17.2,17.19,17.19,14500.0,9.2698,9.2752,9.2698,9.2698,14500.0
2007-09-26 15:00:00,17.2,17.2,17.18,17.18,16800.0,9.2752,9.2752,9.2644,9.2644,16800.0
2007-09-26 15:05:00,17.19,17.24,17.17,17.24,32100.0,9.2698,9.2967,9.259,9.2967,32100.0
2007-09-26 15:10:00,17.24,17.29,17.24,17.28,15000.0,9.2967,9.3237,9.2967,9.3183,15000.0
2007-09-26 15:15:00,17.29,17.39,17.29,17.39,77100.0,9.3237,9.3776,9.3237,9.3776,77100.0
2007-09-26 15:20:00,17.39,17.4,17.37,17.38,21100.0,9.3776,9.383,9.3668,9.3722,21100.0
2007-09-26 15:25:00,17.37,17.38,17.3,17.31,46900.0,9.3668,9.3722,9.3291,9.3345,46900.0
2007-09-26 15:30:00,17.32,17.32,17.28,17.28,23200.0,9.3399,9.3399,9.3183,9.3183,23200.0
2007-09-26 15:35:00,17.28,17.29,17.2,17.21,37300.0,9.3183,9.3237,9.2752,9.2806,37300.0
2007-09-26 15:40:00,17.21,17.21,17.2,17.21,11000.0,9.2806,9.2806,9.2752,9.2806,11000.0
2007-09-26 15:45:00,17.2,17.22,17.2,17.22,19000.0,9.2752,9.286,9.2752,9.286,19000.0
2007-09-26 15:50:00,17.22,17.24,17.21,17.23,35700.0,9.286,9.2967,9.2806,9.2913,35700.0
2007-09-26 15:55:00,17.23,17.25,17.22,17.24,116100.0,9.2913,9.3021,9.286,9.2967,116100.0
2007-09-27 09:30:00,17.36,17.36,17.26,17.28,35800.0,9.3615,9.3615,9.3075,9.3183,35800.0
2007-09-27 09:35:00,17.29,17.31,17.28,17.31,35200.0,9.3237,9.3345,9.3183,9.3345,35200.0
2007-09-27 09:40:00,17.32,17.37,17.31,17.34,17600.0,9.3399,9.3668,9.3345,9.3507,17600.0
2007-09-27 09:45:00,17.35,17.35,17.34,17.35,16600.0,9.3561,9.3561,9.3507,9.3561,16600.0
2007-09-27 09:50:00,17.34,17.36,17.34,17.35,13700.0,9.3507,9.3615,9.3507,9.3561,13700.0
2007-09-27 09:55:00,17.36,17.37,17.34,17.35,11400.0,9.3615,9.3668,9.3507,9.3561,11400.0
2007-09-27 10:00:00,17.34,17.36,17.33,17.35,23600.0,9.3507,9.3615,9.3453,9.3561,23600.0
2007-09-27 10:05:00,17.34,17.35,17.34,17.34,23500.0,9.3507,9.3561,9.3507,9.3507,23500.0
2007-09-27 10:10:00,17.35,17.35,17.31,17.31,13300.0,9.3561,9.3561,9.3345,9.3345,13300.0
2007-09-27 10:15:00,17.31,17.32,17.31,17.32,7300.0,9.3345,9.3399,9.3345,9.3399,7300.0
2007-09-27 10:20:00,17.31,17.34,17.31,17.34,9300.0,9.3345,9.3507,9.3345,9.3507,9300.0
2007-09-27 10:25:00,17.34,17.35,17.33,17.33,14800.0,9.3507,9.3561,9.3453,9.3453,14800.0
2007-09-27 10:30:00,17.33,17.34,17.32,17.33,11200.0,9.3453,9.3507,9.3399,9.3453,11200.0
2007-09-27 10:35:00,17.33,17.38,17.32,17.37,16100.0,9.3453,9.3722,9.3399,9.3668,16100.0
2007-09-27 10:40:00,17.38,17.38,17.31,17.34,20600.0,9.3722,9.3722,9.3345,9.3507,20600.0
2007-09-27 10:45:00,17.34,17.34,17.3,17.3,10800.0,9.3507,9.3507,9.3291,9.3291,10800.0
2007-09-27 10:50:00,17.3,17.3,17.26,17.27,11400.0,9.3291,9.3291,9.3075,9.3129,11400.0
2007-09-27 10:55:00,17.27,17.3,17.27,17.29,9000.0,9.3129,9.3291,9.3129,9.3237,9000.0
2007-09-27 11:00:00,17.28,17.29,17.28,17.28,4600.0,9.3183,9.3237,9.3183,9.3183,4600.0
2007-09-27 11:05:00,17.28,17.29,17.25,17.28,22500.0,9.3183,9.3237,9.3021,9.3183,22500.0
2007-09-27 11:10:00,17.28,17.29,17.27,17.28,9400.0,9.3183,9.3237,9.3129,9.3183,9400.0
2007-09-27 11:15:00,17.27,17.28,17.25,17.25,6700.0,9.3129,9.3183,9.3021,9.3021,6700.0
2007-09-27 11:20:00,17.25,17.26,17.23,17.23,9700.0,9.3021,9.3075,9.2913,9.2913,9700.0
2007-09-27 11:25:00,17.22,17.23,17.19,17.2,12200.0,9.286,9.2913,9.2698,9.2752,12200.0
2007-09-27 11:30:00,17.21,17.23,17.2,17.22,9500.0,9.2806,9.2913,9.2752,9.286,9500.0
2007-09-27 11:35:00,17.22,17.24,17.22,17.23,5100.0,9.286,9.2967,9.286,9.2913,5100.0
2007-09-27 11:40:00,17.24,17.26,17.24,17.25,7400.0,9.2967,9.3075,9.2967,9.3021,7400.0
2007-09-27 11:45:00,17.26,17.27,17.25,17.25,14400.0,9.3075,9.3129,9.3021,9.3021,14400.0
2007-09-27 11:50:00,17.26,17.28,17.26,17.28,10100.0,9.3075,9.3183,9.3075,9.3183,10100.0
2007-09-27 11:55:00,17.27,17.29,17.27,17.29,8600.0,9.3129,9.3237,9.3129,9.3237,8600.0
2007-09-27 12:00:00,17.28,17.33,17.28,17.32,11900.0,9.3183,9.3453,9.3183,9.3399,11900.0
2007-09-27 12:05:00,17.33,17.33,17.27,17.28,17000.0,9.3453,9.3453,9.3129,9.3183,17000.0
2007-09-27 12:10:00,17.27,17.28,17.27,17.27,11100.0,9.3129,9.3183,9.3129,9.3129,11100.0
2007-09-27 12:15:00,17.27,17.28,17.25,17.26,5300.0,9.3129,9.3183,9.3021,9.3075,5300.0
2007-09-27 12:20:00,17.26,17.27,17.25,17.26,6400.0,9.3075,9.3129,9.3021,9.3075,6400.0
2007-09-27 12:25:00,17.26,17.27,17.26,17.27,7400.0,9.3075,9.3129,9.3075,9.3129,7400.0
2007-09-27 12:30:00,17.27,17.3,17.27,17.29,12900.0,9.3129,9.3291,9.3129,9.3237,12900.0
2007-09-27 12:35:00,17.29,17.3,17.29,17.29,3600.0,9.3237,9.3291,9.3237,9.3237,3600.0
2007-09-27 12:40:00,17.29,17.3,17.28,17.29,5100.0,9.3237,9.3291,9.3183,9.3237,5100.0
2007-09-27 12:45:00,17.29,17.3,17.28,17.28,7100.0,9.3237,9.3291,9.3183,9.3183,7100.0
2007-09-27 12:50:00,17.28,17.31,17.28,17.3,7900.0,9.3183,9.3345,9.3183,9.3291,7900.0
2007-09-27 12:55:00,17.29,17.3,17.28,17.28,4700.0,9.3237,9.3291,9.3183,9.3183,4700.0
2007-09-27 13:00:00,17.28,17.29,17.28,17.28,12400.0,9.3183,9.3237,9.3183,9.3183,12400.0
2007-09-27 13:05:00,17.29,17.29,17.25,17.26,14200.0,9.3237,9.3237,9.3021,9.3075,14200.0
2007-09-27 13:10:00,17.25,17.26,17.24,17.24,5600.0,9.3021,9.3075,9.2967,9.2967,5600.0
2007-09-27 13:15:00,17.24,17.25,17.23,17.24,4700.0,9.2967,9.3021,9.2913,9.2967,4700.0
2007-09-27 13:20:00,17.24,17.24,17.22,17.22,10600.0,9.2967,9.2967,9.286,9.286,10600.0
2007-09-27 13:25:00,17.22,17.23,17.21,17.21,8800.0,9.286,9.2913,9.2806,9.2806,8800.0
2007-09-27 13:30:00,17.21,17.22,17.21,17.22,10400.0,9.2806,9.286,9.2806,9.286,10400.0
2007-09-27 13:35:00,17.21,17.22,17.2,17.21,10200.0,9.2806,9.286,9.2752,9.2806,10200.0
2007-09-27 13:40:00,17.21,17.22,17.2,17.2,7200.0,9.2806,9.286,9.2752,9.2752,7200.0
2007-09-27 13:45:00,17.21,17.21,17.18,17.19,12300.0,9.2806,9.2806,9.2644,9.2698,12300.0
2007-09-27 13:50:00,17.18,17.2,17.18,17.19,14100.0,9.2644,9.2752,9.2644,9.2698,14100.0
2007-09-27 13:55:00,17.2,17.21,17.19,17.2,15100.0,9.2752,9.2806,9.2698,9.2752,15100.0
2007-09-27 14:00:00,17.19,17.21,17.18,17.21,19700.0,9.2698,9.2806,9.2644,9.2806,19700.0
2007-09-27 14:05:00,17.2,17.23,17.2,17.22,23500.0,9.2752,9.2913,9.2752,9.286,23500.0
2007-09-27 14:10:00,17.21,17.22,17.21,17.22,14200.0,9.2806,9.286,9.2806,9.286,14200.0
2007-09-27 14:15:00,17.21,17.21,17.17,17.19,60900.0,9.2806,9.2806,9.259,9.2698,60900.0
2007-09-27 14:20:00,17.19,17.21,17.19,17.2,31200.0,9.2698,9.2806,9.2698,9.2752,31200.0
2007-09-27 14:25:00,17.2,17.22,17.19,17.21,65800.0,9.2752,9.286,9.2698,9.2806,65800.0
2007-09-27 14:30:00,17.2,17.23,17.2,17.22,50800.0,9.2752,9.2913,9.2752,9.286,50800.0
2007-09-27 14:35:00,17.21,17.22,17.18,17.18,22600.0,9.2806,9.286,9.2644,9.2644,22600.0
2007-09-27 14:40:00,17.18,17.19,17.16,17.19,35600.0,9.2644,9.2698,9.2536,9.2698,35600.0
2007-09-27 14:45:00,17.18,17.19,17.16,17.19,30700.0,9.2644,9.2698,9.2536,9.2698,30700.0
2007-09-27 14:50:00,17.18,17.21,17.18,17.21,35300.0,9.2644,9.2806,9.2644,9.2806,35300.0
2007-09-27 14:55:00,17.2,17.21,17.2,17.21,14000.0,9.2752,9.2806,9.2752,9.2806,14000.0
2007-09-27 15:00:00,17.2,17.23,17.2,17.23,20300.0,9.2752,9.2913,9.2752,9.2913,20300.0
2007-09-27 15:05:00,17.23,17.24,17.22,17.24,25300.0,9.2913,9.2967,9.286,9.2967,25300.0
2007-09-27 15:10:00,17.24,17.24,17.23,17.24,30200.0,9.2967,9.2967,9.2913,9.2967,30200.0
2007-09-27 15:15:00,17.23,17.25,17.23,17.25,26400.0,9.2913,9.3021,9.2913,9.3021,26400.0
2007-09-27 15:20:00,17.25,17.26,17.24,17.25,21800.0,9.3021,9.3075,9.2967,9.3021,21800.0
2007-09-27 15:25:00,17.25,17.27,17.24,17.25,28700.0,9.3021,9.3129,9.2967,9.3021,28700.0
2007-09-27 15:30:00,17.25,17.25,17.22,17.23,22100.0,9.3021,9.3021,9.286,9.2913,22100.0
2007-09-27 15:35:00,17.23,17.23,17.22,17.23,21400.0,9.2913,9.2913,9.286,9.2913,21400.0
2007-09-27 15:40:00,17.22,17.25,17.22,17.24,32200.0,9.286,9.3021,9.286,9.2967,32200.0
2007-09-27 15:45:00,17.25,17.26,17.24,17.26,24500.0,9.3021,9.3075,9.2967,9.3075,24500.0
2007-09-27 15:50:00,17.26,17.26,17.22,17.25,60600.0,9.3075,9.3075,9.286,9.3021,60600.0
2007-09-27 15:55:00,17.25,17.25,17.24,17.25,54300.0,9.3021,9.3021,9.2967,9.3021,54300.0
2007-09-28 09:30:00,17.28,17.37,17.21,17.26,26000.0,9.3183,9.3668,9.2806,9.3075,26000.0
2007-09-28 09:35:00,17.22,17.27,17.21,17.26,14400.0,9.286,9.3129,9.2806,9.3075,14400.0
2007-09-28 09:40:00,17.25,17.26,17.21,17.24,14200.0,9.3021,9.3075,9.2806,9.2967,14200.0
2007-09-28 09:45:00,17.22,17.25,17.18,17.18,22800.0,9.286,9.3021,9.2644,9.2644,22800.0
2007-09-28 09:50:00,17.17,17.25,17.16,17.24,27900.0,9.259,9.3021,9.2536,9.2967,27900.0
2007-09-28 09:55:00,17.24,17.25,17.2,17.22,12500.0,9.2967,9.3021,9.2752,9.286,12500.0
2007-09-28 10:00:00,17.23,17.26,17.21,17.21,16800.0,9.2913,9.3075,9.2806,9.2806,16800.0
2007-09-28 10:05:00,17.21,17.21,17.17,17.2,32600.0,9.2806,9.2806,9.259,9.2752,32600.0
2007-09-28 10:10:00,17.21,17.21,17.19,17.19,14300.0,9.2806,9.2806,9.2698,9.2698,14300.0
2007-09-28 10:15:00,17.18,17.19,17.15,17.16,23800.0,9.2644,9.2698,9.2482,9.2536,23800.0
2007-09-28 10:20:00,17.15,17.16,17.11,17.11,55100.0,9.2482,9.2536,9.2266,9.2266,55100.0
2007-09-28 10:25:00,17.12,17.14,17.1,17.13,93200.0,9.232,9.2428,9.2212,9.2374,93200.0
2007-09-28 10:30:00,17.12,17.14,17.1,17.11,61100.0,9.232,9.2428,9.2212,9.2266,61100.0
2007-09-28 10:35:00,17.11,17.12,17.1,17.11,23200.0,9.2266,9.232,9.2212,9.2266,23200.0
2007-09-28 10:40:00,17.11,17.13,17.11,17.13,26500.0,9.2266,9.2374,9.2266,9.2374,26500.0
2007-09-28 10:45:00,17.13,17.13,17.1,17.11,46800.0,9.2374,9.2374,9.2212,9.2266,46800.0
2007-09-28 10:50:00,17.11,17.12,17.1,17.12,26000.0,9.2266,9.232,9.2212,9.232,26000.0
2007-09-28 10:55:00,17.11,17.12,17.11,17.12,40000.0,9.2266,9.232,9.2266,9.232,40000.0
2007-09-28 11:00:00,17.12,17.12,17.09,17.1,123700.0,9.232,9.232,9.2159,9.2212,123700.0
2007-09-28 11:05:00,17.1,17.11,17.06,17.07,61800.0,9.2212,9.2266,9.1997,9.2051,61800.0
2007-09-28 11:10:00,17.07,17.08,17.06,17.07,20300.0,9.2051,9.2105,9.1997,9.2051,20300.0
2007-09-28 11:15:00,17.07,17.08,17.07,17.07,17700.0,9.2051,9.2105,9.2051,9.2051,17700.0
2007-09-28 11:20:00,17.07,17.09,17.07,17.07,103500.0,9.2051,9.2159,9.2051,9.2051,103500.0
2007-09-28 11:25:00,17.08,17.08,17.06,17.06,25500.0,9.2105,9.2105,9.1997,9.1997,25500.0
2007-09-28 11:30:00,17.06,17.08,17.06,17.08,34100.0,9.1997,9.2105,9.1997,9.2105,34100.0
2007-09-28 11:35:00,17.07,17.08,17.06,17.07,35900.0,9.2051,9.2105,9.1997,9.2051,35900.0
2007-09-28 11:40:00,17.07,17.08,17.07,17.08,5100.0,9.2051,9.2105,9.2051,9.2105,5100.0
2007-09-28 11:45:00,17.08,17.08,17.05,17.06,51600.0,9.2105,9.2105,9.1943,9.1997,51600.0
2007-09-28 11:50:00,17.06,17.08,17.05,17.07,106300.0,9.1997,9.2105,9.1943,9.2051,106300.0
2007-09-28 11:55:00,17.07,17.08,17.07,17.07,7100.0,9.2051,9.2105,9.2051,9.2051,7100.0
2007-09-28 12:00:00,17.07,17.08,17.07,17.08,11800.0,9.2051,9.2105,9.2051,9.2105,11800.0
2007-09-28 12:05:00,17.08,17.08,17.07,17.08,17000.0,9.2105,9.2105,9.2051,9.2105,17000.0
2007-09-28 12:10:00,17.07,17.08,17.06,17.07,31200.0,9.2051,9.2105,9.1997,9.2051,31200.0
2007-09-28 12:15:00,17.07,17.07,17.06,17.07,6200.0,9.2051,9.2051,9.1997,9.2051,6200.0
2007-09-28 12:20:00,17.06,17.07,17.06,17.07,33500.0,9.1997,9.2051,9.1997,9.2051,33500.0
2007-09-28 12:25:00,17.06,17.07,17.06,17.07,18100.0,9.1997,9.2051,9.1997,9.2051,18100.0
2007-09-28 12:30:00,17.07,17.07,17.06,17.07,48800.0,9.2051,9.2051,9.1997,9.2051,48800.0
2007-09-28 12:35:00,17.07,17.07,17.06,17.07,9800.0,9.2051,9.2051,9.1997,9.2051,9800.0
2007-09-28 12:40:00,17.07,17.07,17.06,17.06,9700.0,9.2051,9.2051,9.1997,9.1997,9700.0
2007-09-28 12:45:00,17.07,17.07,17.06,17.06,19100.0,9.2051,9.2051,9.1997,9.1997,19100.0
2007-09-28 12:50:00,17.06,17.07,17.06,17.07,16200.0,9.1997,9.2051,9.1997,9.2051,16200.0
2007-09-28 12:55:00,17.07,17.07,17.06,17.07,74700.0,9.2051,9.2051,9.1997,9.2051,74700.0
2007-09-28 13:00:00,17.06,17.07,17.06,17.07,9700.0,9.1997,9.2051,9.1997,9.2051,9700.0
2007-09-28 13:05:00,17.07,17.07,17.06,17.06,14300.0,9.2051,9.2051,9.1997,9.1997,14300.0
2007-09-28 13:10:00,17.06,17.07,17.06,17.06,8100.0,9.1997,9.2051,9.1997,9.1997,8100.0
2007-09-28 13:15:00,17.07,17.07,17.06,17.07,45200.0,9.2051,9.2051,9.1997,9.2051,45200.0
2007-09-28 13:20:00,17.07,17.1,17.07,17.08,24800.0,9.2051,9.2212,9.2051,9.2105,24800.0
2007-09-28 13:25:00,17.08,17.1,17.07,17.1,36300.0,9.2105,9.2212,9.2051,9.2212,36300.0
2007-09-28 13:30:00,17.1,17.11,17.09,17.1,15700.0,9.2212,9.2266,9.2159,9.2212,15700.0
2007-09-28 13:35:00,17.11,17.12,17.09,17.1,30300.0,9.2266,9.232,9.2159,9.2212,30300.0
2007-09-28 13:40:00,17.1,17.11,17.09,17.1,19700.0,9.2212,9.2266,9.2159,9.2212,19700.0
2007-09-28 13:45:00,17.1,17.11,17.08,17.08,15000.0,9.2212,9.2266,9.2105,9.2105,15000.0
2007-09-28 13:50:00,17.09,17.09,17.08,17.08,8800.0,9.2159,9.2159,9.2105,9.2105,8800.0
2007-09-28 13:55:00,17.09,17.09,17.08,17.08,12400.0,9.2159,9.2159,9.2105,9.2105,12400.0
2007-09-28 14:00:00,17.09,17.09,17.08,17.09,32700.0,9.2159,9.2159,9.2105,9.2159,32700.0
2007-09-28 14:05:00,17.08,17.09,17.08,17.09,8900.0,9.2105,9.2159,9.2105,9.2159,8900.0
2007-09-28 14:10:00,17.08,17.09,17.07,17.07,35500.0,9.2105,9.2159,9.2051,9.2051,35500.0
2007-09-28 14:15:00,17.07,17.08,17.06,17.06,46200.0,9.2051,9.2105,9.1997,9.1997,46200.0
2007-09-28 14:20:00,17.06,17.06,17.05,17.06,14200.0,9.1997,9.1997,9.1943,9.1997,14200.0
2007-09-28 14:25:00,17.06,17.06,17.03,17.04,28500.0,9.1997,9.1997,9.1835,9.1889,28500.0
2007-09-28 14:30:00,17.04,17.04,17.03,17.03,35500.0,9.1889,9.1889,9.1835,9.1835,35500.0
2007-09-28 14:35:00,17.02,17.03,17.0,17.01,42200.0,9.1781,9.1835,9.1673,9.1727,42200.0
2007-09-28 14:40:00,17.01,17.03,17.0,17.02,23200.0,9.1727,9.1835,9.1673,9.1781,23200.0
2007-09-28 14:45:00,17.02,17.03,17.02,17.02,29700.0,9.1781,9.1835,9.1781,9.1781,29700.0
2007-09-28 14:50:00,17.02,17.03,17.0,17.02,40900.0,9.1781,9.1835,9.1673,9.1781,40900.0
2007-09-28 14:55:00,17.01,17.01,17.0,17.01,32900.0,9.1727,9.1727,9.1673,9.1727,32900.0
2007-09-28 15:00:00,17.0,17.03,17.0,17.02,81500.0,9.1673,9.1835,9.1673,9.1781,81500.0
2007-09-28 15:05:00,17.02,17.03,17.0,17.0,44300.0,9.1781,9.1835,9.1673,9.1673,44300.0
2007-09-28 15:10:00,17.0,17.01,16.98,16.98,106100.0,9.1673,9.1727,9.1565,9.1565,106100.0
2007-09-28 15:15:00,16.98,16.99,16.97,16.98,53900.0,9.1565,9.1619,9.1511,9.1565,53900.0
2007-09-28 15:20:00,16.98,16.98,16.97,16.98,14700.0,9.1565,9.1565,9.1511,9.1565,14700.0
2007-09-28 15:25:00,16.98,16.98,16.96,16.96,44800.0,9.1565,9.1565,9.1457,9.1457,44800.0
2007-09-28 15:30:00,16.96,16.97,16.96,16.96,74800.0,9.1457,9.1511,9.1457,9.1457,74800.0
2007-09-28 15:35:00,16.97,16.97,16.96,16.96,84500.0,9.1511,9.1511,9.1457,9.1457,84500.0
2007-09-28 15:40:00,16.96,16.96,16.9,16.9,126600.0,9.1457,9.1457,9.1134,9.1134,126600.0
2007-09-28 15:45:00,16.91,16.96,16.9,16.95,155800.0,9.1188,9.1457,9.1134,9.1404,155800.0
2007-09-28 15:50:00,16.94,16.99,16.94,16.99,98600.0,9.135,9.1619,9.135,9.1619,98600.0
2007-09-28 15:55:00,16.98,16.99,16.94,16.98,185900.0,9.1565,9.1619,9.135,9.1565,185900.0
2007-10-01 09:30:00,17.13,17.13,16.98,17.05,115100.0,9.2374,9.2374,9.1565,9.1943,115100.0
2007-10-01 09:35:00,17.06,17.17,17.05,17.17,33100.0,9.1997,9.259,9.1943,9.259,33100.0
2007-10-01 09:40:00,17.17,17.2,17.13,17.16,70100.0,9.259,9.2752,9.2374,9.2536,70100.0
2007-10-01 09:45:00,17.17,17.18,17.15,17.17,74900.0,9.259,9.2644,9.2482,9.259,74900.0
2007-10-01 09:50:00,17.17,17.18,17.16,17.18,20000.0,9.259,9.2644,9.2536,9.2644,20000.0
2007-10-01 09:55:00,17.18,17.19,17.16,17.17,15400.0,9.2644,9.2698,9.2536,9.259,15400.0
2007-10-01 10:00:00,17.17,17.27,17.17,17.27,28700.0,9.259,9.3129,9.259,9.3129,28700.0
2007-10-01 10:05:00,17.27,17.33,17.26,17.32,39700.0,9.3129,9.3453,9.3075,9.3399,39700.0
2007-10-01 10:10:00,17.32,17.33,17.3,17.32,35400.0,9.3399,9.3453,9.3291,9.3399,35400.0
2007-10-01 10:15:00,17.33,17.33,17.28,17.29,58000.0,9.3453,9.3453,9.3183,9.3237,58000.0
2007-10-01 10:20:00,17.29,17.38,17.28,17.36,82600.0,9.3237,9.3722,9.3183,9.3615,82600.0
2007-10-01 10:25:00,17.37,17.41,17.36,17.39,87900.0,9.3668,9.3884,9.3615,9.3776,87900.0
2007-10-01 10:30:00,17.39,17.4,17.33,17.33,84000.0,9.3776,9.383,9.3453,9.3453,84000.0
2007-10-01 10:35:00,17.34,17.36,17.33,17.35,44300.0,9.3507,9.3615,9.3453,9.3561,44300.0
2007-10-01 10:40:00,17.34,17.35,17.33,17.35,28100.0,9.3507,9.3561,9.3453,9.3561,28100.0
2007-10-01 10:45:00,17.34,17.37,17.34,17.36,78800.0,9.3507,9.3668,9.3507,9.3615,78800.0
2007-10-01 10:50:00,17.36,17.37,17.35,17.35,36700.0,9.3615,9.3668,9.3561,9.3561,36700.0
2007-10-01 10:55:00,17.35,17.36,17.34,17.34,22300.0,9.3561,9.3615,9.3507,9.3507,22300.0
2007-10-01 11:00:00,17.34,17.35,17.3,17.31,30100.0,9.3507,9.3561,9.3291,9.3345,30100.0
2007-10-01 11:05:00,17.31,17.34,17.29,17.34,42000.0,9.3345,9.3507,9.3237,9.3507,42000.0
2007-10-01 11:10:00,17.34,17.35,17.33,17.34,35400.0,9.3507,9.3561,9.3453,9.3507,35400.0
2007-10-01 11:15:00,17.33,17.35,17.33,17.35,60300.0,9.3453,9.3561,9.3453,9.3561,60300.0
2007-10-01 11:20:00,17.36,17.38,17.35,17.36,25300.0,9.3615,9.3722,9.3561,9.3615,25300.0
2007-10-01 11:25:00,17.35,17.37,17.33,17.34,72100.0,9.3561,9.3668,9.3453,9.3507,72100.0
2007-10-01 11:30:00,17.35,17.4,17.34,17.39,57300.0,9.3561,9.383,9.3507,9.3776,57300.0
2007-10-01 11:35:00,17.4,17.4,17.36,17.37,92300.0,9.383,9.383,9.3615,9.3668,92300.0
2007-10-01 11:40:00,17.38,17.38,17.34,17.35,71900.0,9.3722,9.3722,9.3507,9.3561,71900.0
2007-10-01 11:45:00,17.35,17.4,17.35,17.4,53400.0,9.3561,9.383,9.3561,9.383,53400.0
2007-10-01 11:50:00,17.4,17.44,17.39,17.44,47300.0,9.383,9.4046,9.3776,9.4046,47300.0
2007-10-01 11:55:00,17.45,17.46,17.45,17.45,20900.0,9.41,9.4154,9.41,9.41,20900.0
2007-10-01 12:00:00,17.45,17.49,17.45,17.48,45500.0,9.41,9.4316,9.41,9.4262,45500.0
2007-10-01 12:05:00,17.49,17.5,17.48,17.49,54500.0,9.4316,9.4369,9.4262,9.4316,54500.0
2007-10-01 12:10:00,17.48,17.54,17.48,17.51,152600.0,9.4262,9.4585,9.4262,9.4423,152600.0
2007-10-01 12:15:00,17.52,17.56,17.5,17.56,35700.0,9.4477,9.4693,9.4369,9.4693,35700.0
2007-10-01 12:20:00,17.57,17.59,17.54,17.54,46000.0,9.4747,9.4855,9.4585,9.4585,46000.0
2007-10-01 12:25:00,17.55,17.57,17.55,17.57,37400.0,9.4639,9.4747,9.4639,9.4747,37400.0
2007-10-01 12:30:00,17.56,17.57,17.56,17.56,25100.0,9.4693,9.4747,9.4693,9.4693,25100.0
2007-10-01 12:35:00,17.57,17.57,17.54,17.55,43600.0,9.4747,9.4747,9.4585,9.4639,43600.0
2007-10-01 12:40:00,17.54,17.57,17.53,17.57,42100.0,9.4585,9.4747,9.4531,9.4747,42100.0
2007-10-01 12:45:00,17.57,17.57,17.54,17.55,9400.0,9.4747,9.4747,9.4585,9.4639,9400.0
2007-10-01 12:50:00,17.54,17.55,17.54,17.54,3600.0,9.4585,9.4639,9.4585,9.4585,3600.0
2007-10-01 12:55:00,17.53,17.54,17.51,17.51,7900.0,9.4531,9.4585,9.4423,9.4423,7900.0
2007-10-01 13:00:00,17.51,17.54,17.51,17.53,19700.0,9.4423,9.4585,9.4423,9.4531,19700.0
2007-10-01 13:05:00,17.53,17.54,17.53,17.54,5300.0,9.4531,9.4585,9.4531,9.4585,5300.0
2007-10-01 13:10:00,17.53,17.54,17.53,17.54,10500.0,9.4531,9.4585,9.4531,9.4585,10500.0
2007-10-01 13:15:00,17.54,17.58,17.53,17.56,21800.0,9.4585,9.4801,9.4531,9.4693,21800.0
2007-10-01 13:20:00,17.57,17.57,17.55,17.55,18400.0,9.4747,9.4747,9.4639,9.4639,18400.0
2007-10-01 13:25:00,17.56,17.6,17.55,17.59,17800.0,9.4693,9.4909,9.4639,9.4855,17800.0
2007-10-01 13:30:00,17.59,17.6,17.58,17.58,10900.0,9.4855,9.4909,9.4801,9.4801,10900.0
2007-10-01 13:35:00,17.58,17.59,17.57,17.58,12200.0,9.4801,9.4855,9.4747,9.4801,12200.0
2007-10-01 13:40:00,17.58,17.58,17.55,17.57,22900.0,9.4801,9.4801,9.4639,9.4747,22900.0
2007-10-01 13:45:00,17.56,17.57,17.52,17.52,24600.0,9.4693,9.4747,9.4477,9.4477,24600.0
2007-10-01 13:50:00,17.52,17.53,17.49,17.5,18900.0,9.4477,9.4531,9.4316,9.4369,18900.0
2007-10-01 13:55:00,17.51,17.51,17.48,17.48,27900.0,9.4423,9.4423,9.4262,9.4262,27900.0
2007-10-01 14:00:00,17.48,17.51,17.48,17.51,34900.0,9.4262,9.4423,9.4262,9.4423,34900.0
2007-10-01 14:05:00,17.51,17.54,17.5,17.54,11400.0,9.4423,9.4585,9.4369,9.4585,11400.0
2007-10-01 14:10:00,17.53,17.54,17.53,17.53,32900.0,9.4531,9.4585,9.4531,9.4531,32900.0
2007-10-01 14:15:00,17.53,17.56,17.53,17.55,24500.0,9.4531,9.4693,9.4531,9.4639,24500.0
2007-10-01 14:20:00,17.55,17.57,17.54,17.54,51300.0,9.4639,9.4747,9.4585,9.4585,51300.0
2007-10-01 14:25:00,17.54,17.55,17.52,17.52,18400.0,9.4585,9.4639,9.4477,9.4477,18400.0
2007-10-01 14:30:00,17.51,17.52,17.51,17.52,15300.0,9.4423,9.4477,9.4423,9.4477,15300.0
2007-10-01 14:35:00,17.51,17.52,17.51,17.52,55600.0,9.4423,9.4477,9.4423,9.4477,55600.0
2007-10-01 14:40:00,17.52,17.57,17.52,17.55,63600.0,9.4477,9.4747,9.4477,9.4639,63600.0
2007-10-01 14:45:00,17.56,17.57,17.53,17.56,21900.0,9.4693,9.4747,9.4531,9.4693,21900.0
2007-10-01 14:50:00,17.56,17.57,17.56,17.57,15600.0,9.4693,9.4747,9.4693,9.4747,15600.0
2007-10-01 14:55:00,17.57,17.58,17.56,17.58,32200.0,9.4747,9.4801,9.4693,9.4801,32200.0
2007-10-01 15:00:00,17.58,17.66,17.57,17.65,63800.0,9.4801,9.5232,9.4747,9.5178,63800.0
2007-10-01 15:05:00,17.65,17.65,17.62,17.63,39400.0,9.5178,9.5178,9.5017,9.5071,39400.0
2007-10-01 15:10:00,17.63,17.64,17.61,17.61,44900.0,9.5071,9.5124,9.4963,9.4963,44900.0
2007-10-01 15:15:00,17.62,17.62,17.59,17.61,41600.0,9.5017,9.5017,9.4855,9.4963,41600.0
2007-10-01 15:20:00,17.61,17.62,17.57,17.58,64800.0,9.4963,9.5017,9.4747,9.4801,64800.0
2007-10-01 15:25:00,17.58,17.59,17.57,17.59,13800.0,9.4801,9.4855,9.4747,9.4855,13800.0
2007-10-01 15:30:00,17.59,17.59,17.55,17.56,47700.0,9.4855,9.4855,9.4639,9.4693,47700.0
2007-10-01 15:35:00,17.55,17.56,17.54,17.55,69200.0,9.4639,9.4693,9.4585,9.4639,69200.0
2007-10-01 15:40:00,17.54,17.57,17.53,17.54,85700.0,9.4585,9.4747,9.4531,9.4585,85700.0
2007-10-01 15:45:00,17.55,17.59,17.54,17.58,85200.0,9.4639,9.4855,9.4585,9.4801,85200.0
2007-10-01 15:50:00,17.58,17.6,17.58,17.6,149100.0,9.4801,9.4909,9.4801,9.4909,149100.0
2007-10-01 15:55:00,17.6,17.62,17.58,17.61,173100.0,9.4909,9.5017,9.4801,9.4963,173100.0
2007-10-02 09:30:00,17.75,17.77,17.7,17.73,60400.0,9.5718,9.5825,9.5448,9.561,60400.0
2007-10-02 09:35:00,17.73,17.82,17.71,17.8,42800.0,9.561,9.6095,9.5502,9.5987,42800.0
2007-10-02 09:40:00,17.8,17.8,17.78,17.79,11700.0,9.5987,9.5987,9.5879,9.5933,11700.0
2007-10-02 09:45:00,17.79,17.79,17.71,17.78,40900.0,9.5933,9.5933,9.5502,9.5879,40900.0
2007-10-02 09:50:00,17.78,17.82,17.78,17.8,33400.0,9.5879,9.6095,9.5879,9.5987,33400.0
2007-10-02 09:55:00,17.8,17.8,17.77,17.77,18500.0,9.5987,9.5987,9.5825,9.5825,18500.0
2007-10-02 10:00:00,17.77,17.82,17.77,17.82,43900.0,9.5825,9.6095,9.5825,9.6095,43900.0
2007-10-02 10:05:00,17.81,17.85,17.77,17.84,62600.0,9.6041,9.6257,9.5825,9.6203,62600.0
2007-10-02 10:10:00,17.85,17.9,17.84,17.89,83900.0,9.6257,9.6526,9.6203,9.6473,83900.0
2007-10-02 10:15:00,17.88,17.91,17.87,17.88,26900.0,9.6419,9.658,9.6365,9.6419,26900.0
2007-10-02 10:20:00,17.87,17.88,17.85,17.85,40100.0,9.6365,9.6419,9.6257,9.6257,40100.0
2007-10-02 10:25:00,17.85,17.88,17.85,17.86,34900.0,9.6257,9.6419,9.6257,9.6311,34900.0
2007-10-02 10:30:00,17.85,17.86,17.83,17.86,34300.0,9.6257,9.6311,9.6149,9.6311,34300.0
2007-10-02 10:35:00,17.86,17.87,17.83,17.83,27200.0,9.6311,9.6365,9.6149,9.6149,27200.0
2007-10-02 10:40:00,17.83,17.83,17.75,17.76,44300.0,9.6149,9.6149,9.5718,9.5772,44300.0
2007-10-02 10:45:00,17.75,17.78,17.75,17.77,11800.0,9.5718,9.5879,9.5718,9.5825,11800.0
2007-10-02 10:50:00,17.77,17.81,17.77,17.8,14500.0,9.5825,9.6041,9.5825,9.5987,14500.0
2007-10-02 10:55:00,17.8,17.82,17.8,17.8,28400.0,9.5987,9.6095,9.5987,9.5987,28400.0
2007-10-02 11:00:00,17.8,17.81,17.77,17.8,18500.0,9.5987,9.6041,9.5825,9.5987,18500.0
2007-10-02 11:05:00,17.79,17.79,17.77,17.78,14000.0,9.5933,9.5933,9.5825,9.5879,14000.0
2007-10-02 11:10:00,17.77,17.78,17.76,17.77,25600.0,9.5825,9.5879,9.5772,9.5825,25600.0
2007-10-02 11:15:00,17.77,17.78,17.77,17.77,4000.0,9.5825,9.5879,9.5825,9.5825,4000.0
2007-10-02 11:20:00,17.78,17.81,17.77,17.77,30900.0,9.5879,9.6041,9.5825,9.5825,30900.0
2007-10-02 11:25:00,17.78,17.81,17.78,17.81,14500.0,9.5879,9.6041,9.5879,9.6041,14500.0
2007-10-02 11:30:00,17.8,17.81,17.8,17.8,21900.0,9.5987,9.6041,9.5987,9.5987,21900.0
2007-10-02 11:35:00,17.8,17.81,17.77,17.77,17400.0,9.5987,9.6041,9.5825,9.5825,17400.0
2007-10-02 11:40:00,17.77,17.81,17.77,17.8,19100.0,9.5825,9.6041,9.5825,9.5987,19100.0
2007-10-02 11:45:00,17.8,17.8,17.75,17.75,24500.0,9.5987,9.5987,9.5718,9.5718,24500.0
2007-10-02 11:50:00,17.75,17.77,17.75,17.76,14200.0,9.5718,9.5825,9.5718,9.5772,14200.0
2007-10-02 11:55:00,17.75,17.78,17.75,17.77,18500.0,9.5718,9.5879,9.5718,9.5825,18500.0
2007-10-02 12:00:00,17.76,17.77,17.73,17.74,29700.0,9.5772,9.5825,9.561,9.5664,29700.0
2007-10-02 12:05:00,17.73,17.75,17.7,17.71,117900.0,9.561,9.5718,9.5448,9.5502,117900.0
2007-10-02 12:10:00,17.71,17.75,17.71,17.73,34900.0,9.5502,9.5718,9.5502,9.561,34900.0
2007-10-02 12:15:00,17.74,17.76,17.73,17.75,16500.0,9.5664,9.5772,9.561,9.5718,16500.0
2007-10-02 12:20:00,17.75,17.75,17.73,17.73,19800.0,9.5718,9.5718,9.561,9.561,19800.0
2007-10-02 12:25:00,17.73,17.73,17.71,17.72,22300.0,9.561,9.561,9.5502,9.5556,22300.0
2007-10-02 12:30:00,17.71,17.71,17.66,17.68,30100.0,9.5502,9.5502,9.5232,9.534,30100.0
2007-10-02 12:35:00,17.68,17.69,17.68,17.68,3500.0,9.534,9.5394,9.534,9.534,3500.0
2007-10-02 12:40:00,17.68,17.69,17.67,17.67,17800.0,9.534,9.5394,9.5286,9.5286,17800.0
2007-10-02 12:45:00,17.67,17.67,17.65,17.66,18100.0,9.5286,9.5286,9.5178,9.5232,18100.0
2007-10-02 12:50:00,17.66,17.67,17.65,17.65,10400.0,9.5232,9.5286,9.5178,9.5178,10400.0
2007-10-02 12:55:00,17.66,17.66,17.65,17.65,11300.0,9.5232,9.5232,9.5178,9.5178,11300.0
2007-10-02 13:00:00,17.65,17.67,17.65,17.67,7400.0,9.5178,9.5286,9.5178,9.5286,7400.0
2007-10-02 13:05:00,17.67,17.68,17.66,17.66,8700.0,9.5286,9.534,9.5232,9.5232,8700.0
2007-10-02 13:10:00,17.67,17.67,17.66,17.67,6700.0,9.5286,9.5286,9.5232,9.5286,6700.0
2007-10-02 13:15:00,17.66,17.67,17.66,17.66,4200.0,9.5232,9.5286,9.5232,9.5232,4200.0
2007-10-02 13:20:00,17.66,17.71,17.66,17.7,36000.0,9.5232,9.5502,9.5232,9.5448,36000.0
2007-10-02 13:25:00,17.7,17.71,17.65,17.65,27200.0,9.5448,9.5502,9.5178,9.5178,27200.0
2007-10-02 13:30:00,17.65,17.67,17.65,17.66,7400.0,9.5178,9.5286,9.5178,9.5232,7400.0
2007-10-02 13:35:00,17.67,17.67,17.65,17.66,7900.0,9.5286,9.5286,9.5178,9.5232,7900.0
2007-10-02 13:40:00,17.65,17.67,17.65,17.67,7600.0,9.5178,9.5286,9.5178,9.5286,7600.0
2007-10-02 13:45:00,17.67,17.7,17.66,17.7,13900.0,9.5286,9.5448,9.5232,9.5448,13900.0
2007-10-02 13:50:00,17.69,17.71,17.69,17.7,11200.0,9.5394,9.5502,9.5394,9.5448,11200.0
2007-10-02 13:55:00,17.71,17.71,17.7,17.7,5300.0,9.5502,9.5502,9.5448,9.5448,5300.0
2007-10-02 14:00:00,17.71,17.72,17.7,17.71,12600.0,9.5502,9.5556,9.5448,9.5502,12600.0
2007-10-02 14:05:00,17.71,17.72,17.7,17.72,20600.0,9.5502,9.5556,9.5448,9.5556,20600.0
2007-10-02 14:10:00,17.73,17.77,17.73,17.77,35500.0,9.561,9.5825,9.561,9.5825,35500.0
2007-10-02 14:15:00,17.77,17.79,17.77,17.78,13300.0,9.5825,9.5933,9.5825,9.5879,13300.0
2007-10-02 14:20:00,17.78,17.79,17.78,17.79,6600.0,9.5879,9.5933,9.5879,9.5933,6600.0
2007-10-02 14:25:00,17.79,17.81,17.78,17.81,7100.0,9.5933,9.6041,9.5879,9.6041,7100.0
2007-10-02 14:30:00,17.81,17.82,17.8,17.81,21700.0,9.6041,9.6095,9.5987,9.6041,21700.0
2007-10-02 14:35:00,17.8,17.81,17.8,17.8,3100.0,9.5987,9.6041,9.5987,9.5987,3100.0
2007-10-02 14:40:00,17.8,17.83,17.8,17.82,17500.0,9.5987,9.6149,9.5987,9.6095,17500.0
2007-10-02 14:45:00,17.83,17.84,17.82,17.83,6800.0,9.6149,9.6203,9.6095,9.6149,6800.0
2007-10-02 14:50:00,17.83,17.84,17.83,17.84,26400.0,9.6149,9.6203,9.6149,9.6203,26400.0
2007-10-02 14:55:00,17.83,17.84,17.83,17.83,10700.0,9.6149,9.6203,9.6149,9.6149,10700.0
2007-10-02 15:00:00,17.84,17.84,17.83,17.84,7200.0,9.6203,9.6203,9.6149,9.6203,7200.0
2007-10-02 15:05:00,17.84,17.85,17.83,17.85,23800.0,9.6203,9.6257,9.6149,9.6257,23800.0
2007-10-02 15:10:00,17.85,17.86,17.84,17.84,34200.0,9.6257,9.6311,9.6203,9.6203,34200.0
2007-10-02 15:15:00,17.84,17.85,17.84,17.84,23700.0,9.6203,9.6257,9.6203,9.6203,23700.0
2007-10-02 15:20:00,17.85,17.86,17.84,17.85,15600.0,9.6257,9.6311,9.6203,9.6257,15600.0
2007-10-02 15:25:00,17.85,17.86,17.85,17.85,19500.0,9.6257,9.6311,9.6257,9.6257,19500.0
2007-10-02 15:30:00,17.85,17.86,17.85,17.85,30100.0,9.6257,9.6311,9.6257,9.6257,30100.0
2007-10-02 15:35:00,17.86,17.87,17.85,17.87,23200.0,9.6311,9.6365,9.6257,9.6365,23200.0
2007-10-02 15:40:00,17.86,17.88,17.86,17.88,52700.0,9.6311,9.6419,9.6311,9.6419,52700.0
2007-10-02 15:45:00,17.88,17.89,17.87,17.88,16600.0,9.6419,9.6473,9.6365,9.6419,16600.0
2007-10-02 15:50:00,17.89,17.91,17.87,17.87,96700.0,9.6473,9.658,9.6365,9.6365,96700.0
2007-10-02 15:55:00,17.88,17.9,17.87,17.9,73700.0,9.6419,9.6526,9.6365,9.6526,73700.0
2007-10-03 09:30:00,17.75,17.84,17.75,17.79,40900.0,9.5718,9.6203,9.5718,9.5933,40900.0
2007-10-03 09:35:00,17.78,17.96,17.78,17.9,12600.0,9.5879,9.685,9.5879,9.6526,12600.0
2007-10-03 09:40:00,17.89,17.89,17.79,17.81,22000.0,9.6473,9.6473,9.5933,9.6041,22000.0
2007-10-03 09:45:00,17.82,17.82,17.79,17.8,10400.0,9.6095,9.6095,9.5933,9.5987,10400.0
2007-10-03 09:50:00,17.8,17.8,17.78,17.78,11000.0,9.5987,9.5987,9.5879,9.5879,11000.0
2007-10-03 09:55:00,17.78,17.78,17.72,17.73,9500.0,9.5879,9.5879,9.5556,9.561,9500.0
2007-10-03 10:00:00,17.74,17.8,17.74,17.8,7100.0,9.5664,9.5987,9.5664,9.5987,7100.0
2007-10-03 10:05:00,17.8,17.85,17.76,17.84,14000.0,9.5987,9.6257,9.5772,9.6203,14000.0
2007-10-03 10:10:00,17.85,17.88,17.82,17.88,23000.0,9.6257,9.6419,9.6095,9.6419,23000.0
2007-10-03 10:15:00,17.88,17.88,17.83,17.84,12900.0,9.6419,9.6419,9.6149,9.6203,12900.0
2007-10-03 10:20:00,17.83,17.86,17.81,17.85,16000.0,9.6149,9.6311,9.6041,9.6257,16000.0
2007-10-03 10:25:00,17.85,17.87,17.85,17.85,13400.0,9.6257,9.6365,9.6257,9.6257,13400.0
2007-10-03 10:30:00,17.85,17.89,17.85,17.89,27700.0,9.6257,9.6473,9.6257,9.6473,27700.0
2007-10-03 10:35:00,17.88,17.9,17.88,17.89,10500.0,9.6419,9.6526,9.6419,9.6473,10500.0
2007-10-03 10:40:00,17.9,17.92,17.9,17.9,27400.0,9.6526,9.6634,9.6526,9.6526,27400.0
2007-10-03 10:45:00,17.9,17.92,17.89,17.92,31100.0,9.6526,9.6634,9.6473,9.6634,31100.0
2007-10-03 10:50:00,17.92,18.01,17.92,18.01,41500.0,9.6634,9.712,9.6634,9.712,41500.0
2007-10-03 10:55:00,18.01,18.04,18.0,18.04,30900.0,9.712,9.7281,9.7066,9.7281,30900.0
2007-10-03 11:00:00,18.05,18.06,18.03,18.04,46400.0,9.7335,9.7389,9.7228,9.7281,46400.0
2007-10-03 11:05:00,18.04,18.07,18.03,18.06,20700.0,9.7281,9.7443,9.7228,9.7389,20700.0
2007-10-03 11:10:00,18.07,18.07,18.04,18.04,16600.0,9.7443,9.7443,9.7281,9.7281,16600.0
2007-10-03 11:15:00,18.04,18.05,18.03,18.03,23100.0,9.7281,9.7335,9.7228,9.7228,23100.0
2007-10-03 11:20:00,18.03,18.04,18.01,18.01,34300.0,9.7228,9.7281,9.712,9.712,34300.0
2007-10-03 11:25:00,18.02,18.02,18.0,18.0,30700.0,9.7174,9.7174,9.7066,9.7066,30700.0
2007-10-03 11:30:00,18.0,18.0,17.97,17.98,19100.0,9.7066,9.7066,9.6904,9.6958,19100.0
2007-10-03 11:35:00,17.97,17.98,17.97,17.97,2300.0,9.6904,9.6958,9.6904,9.6904,2300.0
2007-10-03 11:40:00,17.98,17.99,17.97,17.98,18400.0,9.6958,9.7012,9.6904,9.6958,18400.0
2007-10-03 11:45:00,17.98,17.98,17.97,17.97,10000.0,9.6958,9.6958,9.6904,9.6904,10000.0
2007-10-03 11:50:00,17.97,18.01,17.96,18.0,34300.0,9.6904,9.712,9.685,9.7066,34300.0
2007-10-03 11:55:00,18.0,18.01,17.99,18.0,8100.0,9.7066,9.712,9.7012,9.7066,8100.0
2007-10-03 12:00:00,18.0,18.01,18.0,18.01,4000.0,9.7066,9.712,9.7066,9.712,4000.0
2007-10-03 12:05:00,18.01,18.01,18.0,18.0,17900.0,9.712,9.712,9.7066,9.7066,17900.0
2007-10-03 12:10:00,18.0,18.01,17.99,17.99,11700.0,9.7066,9.712,9.7012,9.7012,11700.0
2007-10-03 12:15:00,17.99,17.99,17.97,17.97,10900.0,9.7012,9.7012,9.6904,9.6904,10900.0
2007-10-03 12:20:00,17.97,17.98,17.97,17.97,10600.0,9.6904,9.6958,9.6904,9.6904,10600.0
2007-10-03 12:25:00,17.96,17.96,17.94,17.95,21200.0,9.685,9.685,9.6742,9.6796,21200.0
2007-10-03 12:30:00,17.94,17.95,17.92,17.92,22700.0,9.6742,9.6796,9.6634,9.6634,22700.0
2007-10-03 12:35:00,17.93,17.94,17.92,17.93,7700.0,9.6688,9.6742,9.6634,9.6688,7700.0
2007-10-03 12:40:00,17.94,17.94,17.93,17.94,10200.0,9.6742,9.6742,9.6688,9.6742,10200.0
2007-10-03 12:45:00,17.94,17.95,17.93,17.95,13000.0,9.6742,9.6796,9.6688,9.6796,13000.0
2007-10-03 12:50:00,17.94,17.97,17.94,17.95,27400.0,9.6742,9.6904,9.6742,9.6796,27400.0
2007-10-03 12:55:00,17.95,17.95,17.94,17.94,5200.0,9.6796,9.6796,9.6742,9.6742,5200.0
2007-10-03 13:00:00,17.95,17.96,17.94,17.95,10600.0,9.6796,9.685,9.6742,9.6796,10600.0
2007-10-03 13:05:00,17.96,17.98,17.95,17.95,38400.0,9.685,9.6958,9.6796,9.6796,38400.0
2007-10-03 13:10:00,17.95,17.95,17.88,17.89,84300.0,9.6796,9.6796,9.6419,9.6473,84300.0
2007-10-03 13:15:00,17.89,17.9,17.83,17.85,31300.0,9.6473,9.6526,9.6149,9.6257,31300.0
2007-10-03 13:20:00,17.85,17.86,17.84,17.84,23500.0,9.6257,9.6311,9.6203,9.6203,23500.0
2007-10-03 13:25:00,17.84,17.84,17.83,17.83,7800.0,9.6203,9.6203,9.6149,9.6149,7800.0
2007-10-03 13:30:00,17.83,17.84,17.82,17.83,14200.0,9.6149,9.6203,9.6095,9.6149,14200.0
2007-10-03 13:35:00,17.83,17.83,17.82,17.83,7300.0,9.6149,9.6149,9.6095,9.6149,7300.0
2007-10-03 13:40:00,17.83,17.83,17.8,17.81,17100.0,9.6149,9.6149,9.5987,9.6041,17100.0
2007-10-03 13:45:00,17.8,17.82,17.79,17.82,26900.0,9.5987,9.6095,9.5933,9.6095,26900.0
2007-10-03 13:50:00,17.82,17.82,17.8,17.8,9500.0,9.6095,9.6095,9.5987,9.5987,9500.0
2007-10-03 13:55:00,17.79,17.81,17.78,17.8,15600.0,9.5933,9.6041,9.5879,9.5987,15600.0
2007-10-03 14:00:00,17.8,17.81,17.78,17.79,24400.0,9.5987,9.6041,9.5879,9.5933,24400.0
2007-10-03 14:05:00,17.79,17.8,17.75,17.77,20900.0,9.5933,9.5987,9.5718,9.5825,20900.0
2007-10-03 14:10:00,17.78,17.8,17.77,17.79,25300.0,9.5879,9.5987,9.5825,9.5933,25300.0
2007-10-03 14:15:00,17.78,17.79,17.77,17.78,15400.0,9.5879,9.5933,9.5825,9.5879,15400.0
2007-10-03 14:20:00,17.78,17.83,17.78,17.82,22400.0,9.5879,9.6149,9.5879,9.6095,22400.0
2007-10-03 14:25:00,17.83,17.83,17.81,17.82,8800.0,9.6149,9.6149,9.6041,9.6095,8800.0
2007-10-03 14:30:00,17.82,17.82,17.8,17.8,8900.0,9.6095,9.6095,9.5987,9.5987,8900.0
2007-10-03 14:35:00,17.8,17.8,17.79,17.8,9700.0,9.5987,9.5987,9.5933,9.5987,9700.0
2007-10-03 14:40:00,17.81,17.88,17.8,17.83,202700.0,9.6041,9.6419,9.5987,9.6149,202700.0
2007-10-03 14:45:00,17.83,17.84,17.78,17.8,47600.0,9.6149,9.6203,9.5879,9.5987,47600.0
2007-10-03 14:50:00,17.8,17.83,17.79,17.82,22700.0,9.5987,9.6149,9.5933,9.6095,22700.0
2007-10-03 14:55:00,17.82,17.86,17.82,17.86,32200.0,9.6095,9.6311,9.6095,9.6311,32200.0
2007-10-03 15:00:00,17.87,17.87,17.79,17.81,32500.0,9.6365,9.6365,9.5933,9.6041,32500.0
2007-10-03 15:05:00,17.81,17.89,17.81,17.89,18800.0,9.6041,9.6473,9.6041,9.6473,18800.0
2007-10-03 15:10:00,17.88,17.9,17.88,17.9,8600.0,9.6419,9.6526,9.6419,9.6526,8600.0
2007-10-03 15:15:00,17.9,17.9,17.89,17.9,3800.0,9.6526,9.6526,9.6473,9.6526,3800.0
2007-10-03 15:20:00,17.89,17.89,17.87,17.88,16100.0,9.6473,9.6473,9.6365,9.6419,16100.0
2007-10-03 15:25:00,17.88,17.89,17.85,17.85,24500.0,9.6419,9.6473,9.6257,9.6257,24500.0
2007-10-03 15:30:00,17.85,17.86,17.84,17.84,15100.0,9.6257,9.6311,9.6203,9.6203,15100.0
2007-10-03 15:35:00,17.84,17.86,17.83,17.83,50900.0,9.6203,9.6311,9.6149,9.6149,50900.0
2007-10-03 15:40:00,17.83,17.83,17.8,17.8,13900.0,9.6149,9.6149,9.5987,9.5987,13900.0
2007-10-03 15:45:00,17.8,17.82,17.8,17.82,24400.0,9.5987,9.6095,9.5987,9.6095,24400.0
2007-10-03 15:50:00,17.82,17.82,17.81,17.82,24900.0,9.6095,9.6095,9.6041,9.6095,24900.0
2007-10-03 15:55:00,17.82,17.85,17.81,17.85,39400.0,9.6095,9.6257,9.6041,9.6257,39400.0
2007-10-04 09:30:00,17.94,17.99,17.88,17.99,62100.0,9.6742,9.7012,9.6419,9.7012,62100.0
2007-10-04 09:35:00,17.97,18.04,17.97,18.01,23000.0,9.6904,9.7281,9.6904,9.712,23000.0
2007-10-04 09:40:00,18.01,18.01,17.98,17.99,6100.0,9.712,9.712,9.6958,9.7012,6100.0
2007-10-04 09:45:00,17.98,18.01,17.95,17.97,13300.0,9.6958,9.712,9.6796,9.6904,13300.0
2007-10-04 09:50:00,17.97,17.97,17.93,17.93,15900.0,9.6904,9.6904,9.6688,9.6688,15900.0
2007-10-04 09:55:00,17.92,17.97,17.9,17.97,23000.0,9.6634,9.6904,9.6526,9.6904,23000.0
2007-10-04 10:00:00,17.96,17.98,17.95,17.98,13500.0,9.685,9.6958,9.6796,9.6958,13500.0
2007-10-04 10:05:00,17.98,17.99,17.96,17.96,12300.0,9.6958,9.7012,9.685,9.685,12300.0
2007-10-04 10:10:00,17.96,17.96,17.93,17.94,32700.0,9.685,9.685,9.6688,9.6742,32700.0
2007-10-04 10:15:00,17.95,17.95,17.92,17.92,46000.0,9.6796,9.6796,9.6634,9.6634,46000.0
2007-10-04 10:20:00,17.92,17.92,17.89,17.89,42200.0,9.6634,9.6634,9.6473,9.6473,42200.0
2007-10-04 10:25:00,17.9,17.92,17.89,17.89,36400.0,9.6526,9.6634,9.6473,9.6473,36400.0
2007-10-04 10:30:00,17.89,17.89,17.85,17.86,52600.0,9.6473,9.6473,9.6257,9.6311,52600.0
2007-10-04 10:35:00,17.85,17.85,17.8,17.8,39200.0,9.6257,9.6257,9.5987,9.5987,39200.0
2007-10-04 10:40:00,17.79,17.85,17.78,17.85,33700.0,9.5933,9.6257,9.5879,9.6257,33700.0
2007-10-04 10:45:00,17.85,17.88,17.84,17.84,26700.0,9.6257,9.6419,9.6203,9.6203,26700.0
2007-10-04 10:50:00,17.84,17.87,17.82,17.86,126500.0,9.6203,9.6365,9.6095,9.6311,126500.0
2007-10-04 10:55:00,17.86,17.89,17.86,17.88,9500.0,9.6311,9.6473,9.6311,9.6419,9500.0
2007-10-04 11:00:00,17.89,17.9,17.87,17.87,7600.0,9.6473,9.6526,9.6365,9.6365,7600.0
2007-10-04 11:05:00,17.87,17.89,17.87,17.89,6400.0,9.6365,9.6473,9.6365,9.6473,6400.0
2007-10-04 11:10:00,17.88,17.88,17.86,17.86,9100.0,9.6419,9.6419,9.6311,9.6311,9100.0
2007-10-04 11:15:00,17.86,17.88,17.86,17.87,5600.0,9.6311,9.6419,9.6311,9.6365,5600.0
2007-10-04 11:20:00,17.88,17.88,17.87,17.87,37700.0,9.6419,9.6419,9.6365,9.6365,37700.0
2007-10-04 11:25:00,17.86,17.87,17.85,17.86,31000.0,9.6311,9.6365,9.6257,9.6311,31000.0
2007-10-04 11:30:00,17.86,17.87,17.85,17.87,16700.0,9.6311,9.6365,9.6257,9.6365,16700.0
2007-10-04 11:35:00,17.87,17.87,17.86,17.86,5300.0,9.6365,9.6365,9.6311,9.6311,5300.0
2007-10-04 11:40:00,17.86,17.86,17.83,17.83,49100.0,9.6311,9.6311,9.6149,9.6149,49100.0
2007-10-04 11:45:00,17.84,17.84,17.83,17.83,16100.0,9.6203,9.6203,9.6149,9.6149,16100.0
2007-10-04 11:50:00,17.83,17.83,17.82,17.82,20200.0,9.6149,9.6149,9.6095,9.6095,20200.0
2007-10-04 11:55:00,17.83,17.86,17.83,17.85,40800.0,9.6149,9.6311,9.6149,9.6257,40800.0
2007-10-04 12:00:00,17.86,17.86,17.84,17.84,18900.0,9.6311,9.6311,9.6203,9.6203,18900.0
2007-10-04 12:05:00,17.84,17.86,17.83,17.85,22400.0,9.6203,9.6311,9.6149,9.6257,22400.0
2007-10-04 12:10:00,17.85,17.85,17.83,17.84,6200.0,9.6257,9.6257,9.6149,9.6203,6200.0
2007-10-04 12:15:00,17.84,17.87,17.84,17.86,19000.0,9.6203,9.6365,9.6203,9.6311,19000.0
2007-10-04 12:20:00,17.86,17.87,17.85,17.86,12400.0,9.6311,9.6365,9.6257,9.6311,12400.0
2007-10-04 12:25:00,17.86,17.87,17.86,17.86,8900.0,9.6311,9.6365,9.6311,9.6311,8900.0
2007-10-04 12:30:00,17.87,17.87,17.86,17.87,10900.0,9.6365,9.6365,9.6311,9.6365,10900.0
2007-10-04 12:35:00,17.86,17.86,17.84,17.85,46300.0,9.6311,9.6311,9.6203,9.6257,46300.0
2007-10-04 12:40:00,17.86,17.86,17.85,17.85,13900.0,9.6311,9.6311,9.6257,9.6257,13900.0
2007-10-04 12:45:00,17.85,17.87,17.85,17.87,57100.0,9.6257,9.6365,9.6257,9.6365,57100.0
2007-10-04 12:50:00,17.86,17.87,17.86,17.87,10600.0,9.6311,9.6365,9.6311,9.6365,10600.0
2007-10-04 12:55:00,17.86,17.87,17.86,17.86,2800.0,9.6311,9.6365,9.6311,9.6311,2800.0
2007-10-04 13:00:00,17.86,17.87,17.86,17.86,7200.0,9.6311,9.6365,9.6311,9.6311,7200.0
2007-10-04 13:05:00,17.86,17.87,17.85,17.85,47500.0,9.6311,9.6365,9.6257,9.6257,47500.0
2007-10-04 13:10:00,17.85,17.87,17.85,17.85,30900.0,9.6257,9.6365,9.6257,9.6257,30900.0
2007-10-04 13:15:00,17.86,17.86,17.84,17.85,64800.0,9.6311,9.6311,9.6203,9.6257,64800.0
2007-10-04 13:20:00,17.85,17.87,17.85,17.86,18600.0,9.6257,9.6365,9.6257,9.6311,18600.0
2007-10-04 13:25:00,17.86,17.88,17.86,17.88,16900.0,9.6311,9.6419,9.6311,9.6419,16900.0
2007-10-04 13:30:00,17.88,17.89,17.87,17.88,26400.0,9.6419,9.6473,9.6365,9.6419,26400.0
2007-10-04 13:35:00,17.88,17.89,17.86,17.89,29500.0,9.6419,9.6473,9.6311,9.6473,29500.0
2007-10-04 13:40:00,17.89,17.89,17.88,17.89,4100.0,9.6473,9.6473,9.6419,9.6473,4100.0
2007-10-04 13:45:00,17.88,17.88,17.87,17.87,23600.0,9.6419,9.6419,9.6365,9.6365,23600.0
2007-10-04 13:50:00,17.87,17.87,17.85,17.85,32100.0,9.6365,9.6365,9.6257,9.6257,32100.0
2007-10-04 13:55:00,17.85,17.85,17.84,17.85,19500.0,9.6257,9.6257,9.6203,9.6257,19500.0
2007-10-04 14:00:00,17.85,17.86,17.84,17.84,14800.0,9.6257,9.6311,9.6203,9.6203,14800.0
2007-10-04 14:05:00,17.84,17.86,17.84,17.86,40800.0,9.6203,9.6311,9.6203,9.6311,40800.0
2007-10-04 14:10:00,17.86,17.88,17.86,17.88,5400.0,9.6311,9.6419,9.6311,9.6419,5400.0
2007-10-04 14:15:00,17.87,17.88,17.87,17.87,7900.0,9.6365,9.6419,9.6365,9.6365,7900.0
2007-10-04 14:20:00,17.87,17.88,17.87,17.87,12500.0,9.6365,9.6419,9.6365,9.6365,12500.0
2007-10-04 14:25:00,17.87,17.88,17.87,17.87,15100.0,9.6365,9.6419,9.6365,9.6365,15100.0
2007-10-04 14:30:00,17.87,17.88,17.86,17.86,10800.0,9.6365,9.6419,9.6311,9.6311,10800.0
2007-10-04 14:35:00,17.86,17.87,17.86,17.86,10000.0,9.6311,9.6365,9.6311,9.6311,10000.0
2007-10-04 14:40:00,17.85,17.85,17.83,17.83,25900.0,9.6257,9.6257,9.6149,9.6149,25900.0
2007-10-04 14:45:00,17.84,17.86,17.84,17.86,27100.0,9.6203,9.6311,9.6203,9.6311,27100.0
2007-10-04 14:50:00,17.85,17.86,17.85,17.85,13700.0,9.6257,9.6311,9.6257,9.6257,13700.0
2007-10-04 14:55:00,17.85,17.86,17.85,17.85,25400.0,9.6257,9.6311,9.6257,9.6257,25400.0
2007-10-04 15:00:00,17.85,17.86,17.85,17.85,10000.0,9.6257,9.6311,9.6257,9.6257,10000.0
2007-10-04 15:05:00,17.85,17.86,17.85,17.86,28900.0,9.6257,9.6311,9.6257,9.6311,28900.0
2007-10-04 15:10:00,17.86,17.86,17.84,17.85,45100.0,9.6311,9.6311,9.6203,9.6257,45100.0
2007-10-04 15:15:00,17.85,17.86,17.85,17.85,18800.0,9.6257,9.6311,9.6257,9.6257,18800.0
2007-10-04 15:20:00,17.85,17.88,17.85,17.87,33200.0,9.6257,9.6419,9.6257,9.6365,33200.0
2007-10-04 15:25:00,17.87,17.88,17.87,17.87,11900.0,9.6365,9.6419,9.6365,9.6365,11900.0
2007-10-04 15:30:00,17.87,17.9,17.87,17.9,44300.0,9.6365,9.6526,9.6365,9.6526,44300.0
2007-10-04 15:35:00,17.9,17.91,17.9,17.91,16700.0,9.6526,9.658,9.6526,9.658,16700.0
2007-10-04 15:40:00,17.9,17.91,17.89,17.89,55300.0,9.6526,9.658,9.6473,9.6473,55300.0
2007-10-04 15:45:00,17.89,17.9,17.88,17.9,54300.0,9.6473,9.6526,9.6419,9.6526,54300.0
2007-10-04 15:50:00,17.89,17.9,17.89,17.89,48300.0,9.6473,9.6526,9.6473,9.6473,48300.0
2007-10-04 15:55:00,17.89,17.92,17.89,17.89,80200.0,9.6473,9.6634,9.6473,9.6473,80200.0
2007-10-05 09:30:00,18.13,18.14,18.03,18.11,51800.0,9.7767,9.7821,9.7228,9.7659,51800.0
2007-10-05 09:35:00,18.1,18.11,17.99,18.08,49400.0,9.7605,9.7659,9.7012,9.7497,49400.0
2007-10-05 09:40:00,18.09,18.16,18.09,18.13,42900.0,9.7551,9.7929,9.7551,9.7767,42900.0
2007-10-05 09:45:00,18.13,18.17,18.1,18.14,50100.0,9.7767,9.7982,9.7605,9.7821,50100.0
2007-10-05 09:50:00,18.16,18.25,18.16,18.21,43900.0,9.7929,9.8414,9.7929,9.8198,43900.0
2007-10-05 09:55:00,18.21,18.24,18.19,18.22,37900.0,9.8198,9.836,9.809,9.8252,37900.0
2007-10-05 10:00:00,18.22,18.25,18.2,18.23,58200.0,9.8252,9.8414,9.8144,9.8306,58200.0
2007-10-05 10:05:00,18.22,18.23,18.2,18.23,30400.0,9.8252,9.8306,9.8144,9.8306,30400.0
2007-10-05 10:10:00,18.23,18.29,18.22,18.27,50400.0,9.8306,9.863,9.8252,9.8522,50400.0
2007-10-05 10:15:00,18.26,18.26,18.19,18.2,24400.0,9.8468,9.8468,9.809,9.8144,24400.0
2007-10-05 10:20:00,18.19,18.21,18.17,18.18,18100.0,9.809,9.8198,9.7982,9.8036,18100.0
2007-10-05 10:25:00,18.18,18.18,18.13,18.16,32900.0,9.8036,9.8036,9.7767,9.7929,32900.0
2007-10-05 10:30:00,18.16,18.16,18.09,18.1,16200.0,9.7929,9.7929,9.7551,9.7605,16200.0
2007-10-05 10:35:00,18.11,18.14,18.1,18.13,10200.0,9.7659,9.7821,9.7605,9.7767,10200.0
2007-10-05 10:40:00,18.13,18.13,18.11,18.12,11000.0,9.7767,9.7767,9.7659,9.7713,11000.0
2007-10-05 10:45:00,18.12,18.15,18.12,18.15,13000.0,9.7713,9.7875,9.7713,9.7875,13000.0
2007-10-05 10:50:00,18.14,18.14,18.12,18.14,11900.0,9.7821,9.7821,9.7713,9.7821,11900.0
2007-10-05 10:55:00,18.15,18.15,18.11,18.14,14500.0,9.7875,9.7875,9.7659,9.7821,14500.0
2007-10-05 11:00:00,18.14,18.15,18.13,18.15,23800.0,9.7821,9.7875,9.7767,9.7875,23800.0
2007-10-05 11:05:00,18.15,18.15,18.13,18.13,18600.0,9.7875,9.7875,9.7767,9.7767,18600.0
2007-10-05 11:10:00,18.14,18.14,18.13,18.14,14700.0,9.7821,9.7821,9.7767,9.7821,14700.0
2007-10-05 11:15:00,18.13,18.15,18.11,18.11,32700.0,9.7767,9.7875,9.7659,9.7659,32700.0
2007-10-05 11:20:00,18.12,18.12,18.1,18.1,14600.0,9.7713,9.7713,9.7605,9.7605,14600.0
2007-10-05 11:25:00,18.1,18.11,18.07,18.08,12600.0,9.7605,9.7659,9.7443,9.7497,12600.0
2007-10-05 11:30:00,18.08,18.08,18.06,18.06,14700.0,9.7497,9.7497,9.7389,9.7389,14700.0
2007-10-05 11:35:00,18.06,18.07,18.04,18.05,29500.0,9.7389,9.7443,9.7281,9.7335,29500.0
2007-10-05 11:40:00,18.06,18.07,18.05,18.07,10600.0,9.7389,9.7443,9.7335,9.7443,10600.0
2007-10-05 11:45:00,18.06,18.09,18.06,18.08,6400.0,9.7389,9.7551,9.7389,9.7497,6400.0
2007-10-05 11:50:00,18.08,18.12,18.08,18.11,8200.0,9.7497,9.7713,9.7497,9.7659,8200.0
2007-10-05 11:55:00,18.11,18.13,18.11,18.13,16200.0,9.7659,9.7767,9.7659,9.7767,16200.0
2007-10-05 12:00:00,18.12,18.14,18.12,18.13,6800.0,9.7713,9.7821,9.7713,9.7767,6800.0
2007-10-05 12:05:00,18.14,18.17,18.13,18.16,40100.0,9.7821,9.7982,9.7767,9.7929,40100.0
2007-10-05 12:10:00,18.16,18.21,18.16,18.18,35100.0,9.7929,9.8198,9.7929,9.8036,35100.0
2007-10-05 12:15:00,18.17,18.18,18.17,18.18,4800.0,9.7982,9.8036,9.7982,9.8036,4800.0
2007-10-05 12:20:00,18.18,18.19,18.17,18.19,17800.0,9.8036,9.809,9.7982,9.809,17800.0
2007-10-05 12:25:00,18.19,18.19,18.18,18.18,12500.0,9.809,9.809,9.8036,9.8036,12500.0
2007-10-05 12:30:00,18.19,18.21,18.18,18.2,35500.0,9.809,9.8198,9.8036,9.8144,35500.0
2007-10-05 12:35:00,18.2,18.21,18.2,18.21,4100.0,9.8144,9.8198,9.8144,9.8198,4100.0
2007-10-05 12:40:00,18.21,18.22,18.2,18.22,4400.0,9.8198,9.8252,9.8144,9.8252,4400.0
2007-10-05 12:45:00,18.21,18.24,18.21,18.23,26600.0,9.8198,9.836,9.8198,9.8306,26600.0
2007-10-05 12:50:00,18.23,18.24,18.22,18.23,12200.0,9.8306,9.836,9.8252,9.8306,12200.0
2007-10-05 12:55:00,18.23,18.25,18.22,18.23,18500.0,9.8306,9.8414,9.8252,9.8306,18500.0
2007-10-05 13:00:00,18.23,18.25,18.23,18.25,9500.0,9.8306,9.8414,9.8306,9.8414,9500.0
2007-10-05 13:05:00,18.26,18.26,18.21,18.22,23800.0,9.8468,9.8468,9.8198,9.8252,23800.0
2007-10-05 13:10:00,18.22,18.24,18.22,18.24,10500.0,9.8252,9.836,9.8252,9.836,10500.0
2007-10-05 13:15:00,18.24,18.25,18.23,18.24,5200.0,9.836,9.8414,9.8306,9.836,5200.0
2007-10-05 13:20:00,18.24,18.24,18.21,18.21,16900.0,9.836,9.836,9.8198,9.8198,16900.0
2007-10-05 13:25:00,18.22,18.24,18.22,18.23,30900.0,9.8252,9.836,9.8252,9.8306,30900.0
2007-10-05 13:30:00,18.24,18.26,18.24,18.25,22000.0,9.836,9.8468,9.836,9.8414,22000.0
2007-10-05 13:35:00,18.24,18.25,18.23,18.23,7300.0,9.836,9.8414,9.8306,9.8306,7300.0
2007-10-05 13:40:00,18.24,18.27,18.24,18.27,22300.0,9.836,9.8522,9.836,9.8522,22300.0
2007-10-05 13:45:00,18.27,18.3,18.26,18.29,20600.0,9.8522,9.8684,9.8468,9.863,20600.0
2007-10-05 13:50:00,18.3,18.32,18.3,18.32,30200.0,9.8684,9.8791,9.8684,9.8791,30200.0
2007-10-05 13:55:00,18.32,18.37,18.32,18.35,43300.0,9.8791,9.9061,9.8791,9.8953,43300.0
2007-10-05 14:00:00,18.35,18.38,18.35,18.35,47800.0,9.8953,9.9115,9.8953,9.8953,47800.0
2007-10-05 14:05:00,18.35,18.37,18.35,18.37,20800.0,9.8953,9.9061,9.8953,9.9061,20800.0
2007-10-05 14:10:00,18.37,18.38,18.36,18.36,12100.0,9.9061,9.9115,9.9007,9.9007,12100.0
2007-10-05 14:15:00,18.36,18.36,18.35,18.36,8400.0,9.9007,9.9007,9.8953,9.9007,8400.0
2007-10-05 14:20:00,18.36,18.37,18.36,18.37,19600.0,9.9007,9.9061,9.9007,9.9061,19600.0
2007-10-05 14:25:00,18.37,18.38,18.35,18.37,24600.0,9.9061,9.9115,9.8953,9.9061,24600.0
2007-10-05 14:30:00,18.38,18.38,18.34,18.35,36000.0,9.9115,9.9115,9.8899,9.8953,36000.0
2007-10-05 14:35:00,18.35,18.35,18.33,18.34,13500.0,9.8953,9.8953,9.8845,9.8899,13500.0
2007-10-05 14:40:00,18.34,18.38,18.34,18.37,24700.0,9.8899,9.9115,9.8899,9.9061,24700.0
2007-10-05 14:45:00,18.38,18.39,18.36,18.37,20400.0,9.9115,9.9169,9.9007,9.9061,20400.0
2007-10-05 14:50:00,18.37,18.39,18.36,18.38,33200.0,9.9061,9.9169,9.9007,9.9115,33200.0
2007-10-05 14:55:00,18.38,18.39,18.37,18.39,20800.0,9.9115,9.9169,9.9061,9.9169,20800.0
2007-10-05 15:00:00,18.39,18.39,18.36,18.36,39800.0,9.9169,9.9169,9.9007,9.9007,39800.0
2007-10-05 15:05:00,18.36,18.37,18.3,18.3,64600.0,9.9007,9.9061,9.8684,9.8684,64600.0
2007-10-05 15:10:00,18.31,18.31,18.25,18.26,75900.0,9.8737,9.8737,9.8414,9.8468,75900.0
2007-10-05 15:15:00,18.26,18.26,18.23,18.24,52700.0,9.8468,9.8468,9.8306,9.836,52700.0
2007-10-05 15:20:00,18.24,18.25,18.19,18.2,93700.0,9.836,9.8414,9.809,9.8144,93700.0
2007-10-05 15:25:00,18.21,18.26,18.21,18.25,43200.0,9.8198,9.8468,9.8198,9.8414,43200.0
2007-10-05 15:30:00,18.26,18.26,18.22,18.25,49400.0,9.8468,9.8468,9.8252,9.8414,49400.0
2007-10-05 15:35:00,18.26,18.27,18.25,18.26,71900.0,9.8468,9.8522,9.8414,9.8468,71900.0
2007-10-05 15:40:00,18.27,18.27,18.16,18.17,89900.0,9.8522,9.8522,9.7929,9.7982,89900.0
2007-10-05 15:45:00,18.17,18.23,18.16,18.23,34200.0,9.7982,9.8306,9.7929,9.8306,34200.0
2007-10-05 15:50:00,18.23,18.26,18.23,18.24,58000.0,9.8306,9.8468,9.8306,9.836,58000.0
2007-10-05 15:55:00,18.25,18.25,18.21,18.24,105100.0,9.8414,9.8414,9.8198,9.836,105100.0
2007-10-08 09:30:00,18.17,18.28,18.17,18.26,18400.0,9.7982,9.8576,9.7982,9.8468,18400.0
2007-10-08 09:35:00,18.26,18.26,18.12,18.13,11000.0,9.8468,9.8468,9.7713,9.7767,11000.0
2007-10-08 09:40:00,18.13,18.14,18.11,18.12,10000.0,9.7767,9.7821,9.7659,9.7713,10000.0
2007-10-08 09:45:00,18.12,18.16,18.12,18.15,16100.0,9.7713,9.7929,9.7713,9.7875,16100.0
2007-10-08 09:50:00,18.16,18.17,18.13,18.17,46700.0,9.7929,9.7982,9.7767,9.7982,46700.0
2007-10-08 09:55:00,18.17,18.21,18.16,18.21,22000.0,9.7982,9.8198,9.7929,9.8198,22000.0
2007-10-08 10:00:00,18.22,18.24,18.21,18.23,11400.0,9.8252,9.836,9.8198,9.8306,11400.0
2007-10-08 10:05:00,18.23,18.27,18.22,18.26,19200.0,9.8306,9.8522,9.8252,9.8468,19200.0
2007-10-08 10:10:00,18.26,18.27,18.22,18.23,17600.0,9.8468,9.8522,9.8252,9.8306,17600.0
2007-10-08 10:15:00,18.23,18.23,18.21,18.22,13200.0,9.8306,9.8306,9.8198,9.8252,13200.0
2007-10-08 10:20:00,18.22,18.22,18.21,18.21,5100.0,9.8252,9.8252,9.8198,9.8198,5100.0
2007-10-08 10:25:00,18.22,18.22,18.17,18.17,33900.0,9.8252,9.8252,9.7982,9.7982,33900.0
2007-10-08 10:30:00,18.17,18.17,18.16,18.16,6000.0,9.7982,9.7982,9.7929,9.7929,6000.0
2007-10-08 10:35:00,18.16,18.16,18.13,18.14,15700.0,9.7929,9.7929,9.7767,9.7821,15700.0
2007-10-08 10:40:00,18.15,18.15,18.14,18.15,5800.0,9.7875,9.7875,9.7821,9.7875,5800.0
2007-10-08 10:45:00,18.15,18.18,18.14,18.16,15800.0,9.7875,9.8036,9.7821,9.7929,15800.0
2007-10-08 10:50:00,18.16,18.16,18.15,18.15,5700.0,9.7929,9.7929,9.7875,9.7875,5700.0
2007-10-08 10:55:00,18.15,18.19,18.15,18.19,14100.0,9.7875,9.809,9.7875,9.809,14100.0
2007-10-08 11:00:00,18.19,18.19,18.18,18.18,5300.0,9.809,9.809,9.8036,9.8036,5300.0
2007-10-08 11:05:00,18.18,18.19,18.18,18.18,25000.0,9.8036,9.809,9.8036,9.8036,25000.0
2007-10-08 11:10:00,18.18,18.21,18.18,18.21,15200.0,9.8036,9.8198,9.8036,9.8198,15200.0
2007-10-08 11:15:00,18.2,18.23,18.2,18.22,9500.0,9.8144,9.8306,9.8144,9.8252,9500.0
2007-10-08 11:20:00,18.23,18.23,18.22,18.22,4400.0,9.8306,9.8306,9.8252,9.8252,4400.0
2007-10-08 11:25:00,18.22,18.23,18.19,18.19,13800.0,9.8252,9.8306,9.809,9.809,13800.0
2007-10-08 11:30:00,18.2,18.2,18.19,18.19,4700.0,9.8144,9.8144,9.809,9.809,4700.0
2007-10-08 11:35:00,18.19,18.2,18.19,18.19,4100.0,9.809,9.8144,9.809,9.809,4100.0
2007-10-08 11:40:00,18.2,18.2,18.19,18.19,4000.0,9.8144,9.8144,9.809,9.809,4000.0
2007-10-08 11:45:00,18.2,18.2,18.19,18.2,2400.0,9.8144,9.8144,9.809,9.8144,2400.0
2007-10-08 11:50:00,18.2,18.2,18.19,18.19,2500.0,9.8144,9.8144,9.809,9.809,2500.0
2007-10-08 11:55:00,18.19,18.24,18.19,18.24,18000.0,9.809,9.836,9.809,9.836,18000.0
2007-10-08 12:00:00,18.24,18.24,18.23,18.24,3100.0,9.836,9.836,9.8306,9.836,3100.0
2007-10-08 12:05:00,18.24,18.25,18.23,18.25,10200.0,9.836,9.8414,9.8306,9.8414,10200.0
2007-10-08 12:10:00,18.25,18.25,18.24,18.24,9200.0,9.8414,9.8414,9.836,9.836,9200.0
2007-10-08 12:15:00,18.24,18.25,18.24,18.24,2700.0,9.836,9.8414,9.836,9.836,2700.0
2007-10-08 12:20:00,18.25,18.25,18.24,18.25,4800.0,9.8414,9.8414,9.836,9.8414,4800.0
2007-10-08 12:25:00,18.25,18.25,18.24,18.24,3700.0,9.8414,9.8414,9.836,9.836,3700.0
2007-10-08 12:30:00,18.25,18.25,18.24,18.24,7600.0,9.8414,9.8414,9.836,9.836,7600.0
2007-10-08 12:35:00,18.24,18.25,18.24,18.25,5500.0,9.836,9.8414,9.836,9.8414,5500.0
2007-10-08 12:40:00,18.24,18.25,18.24,18.25,4500.0,9.836,9.8414,9.836,9.8414,4500.0
2007-10-08 12:45:00,18.25,18.25,18.24,18.24,20000.0,9.8414,9.8414,9.836,9.836,20000.0
2007-10-08 12:50:00,18.25,18.25,18.23,18.25,16100.0,9.8414,9.8414,9.8306,9.8414,16100.0
2007-10-08 12:55:00,18.24,18.25,18.24,18.24,2800.0,9.836,9.8414,9.836,9.836,2800.0
2007-10-08 13:00:00,18.24,18.25,18.22,18.23,10200.0,9.836,9.8414,9.8252,9.8306,10200.0
2007-10-08 13:05:00,18.22,18.22,18.21,18.22,15400.0,9.8252,9.8252,9.8198,9.8252,15400.0
2007-10-08 13:10:00,18.22,18.23,18.21,18.23,12500.0,9.8252,9.8306,9.8198,9.8306,12500.0
2007-10-08 13:15:00,18.22,18.23,18.22,18.22,4200.0,9.8252,9.8306,9.8252,9.8252,4200.0
2007-10-08 13:20:00,18.22,18.24,18.22,18.24,8000.0,9.8252,9.836,9.8252,9.836,8000.0
2007-10-08 13:25:00,18.23,18.24,18.23,18.23,3200.0,9.8306,9.836,9.8306,9.8306,3200.0
2007-10-08 13:30:00,18.23,18.24,18.23,18.24,4000.0,9.8306,9.836,9.8306,9.836,4000.0
2007-10-08 13:35:00,18.24,18.24,18.21,18.21,25100.0,9.836,9.836,9.8198,9.8198,25100.0
2007-10-08 13:40:00,18.2,18.21,18.2,18.2,6900.0,9.8144,9.8198,9.8144,9.8144,6900.0
2007-10-08 13:45:00,18.2,18.21,18.2,18.2,18500.0,9.8144,9.8198,9.8144,9.8144,18500.0
2007-10-08 13:50:00,18.21,18.21,18.19,18.19,12700.0,9.8198,9.8198,9.809,9.809,12700.0
2007-10-08 13:55:00,18.19,18.19,18.18,18.19,6400.0,9.809,9.809,9.8036,9.809,6400.0
2007-10-08 14:00:00,18.18,18.19,18.17,18.17,7800.0,9.8036,9.809,9.7982,9.7982,7800.0
2007-10-08 14:05:00,18.18,18.18,18.16,18.17,9700.0,9.8036,9.8036,9.7929,9.7982,9700.0
2007-10-08 14:10:00,18.16,18.17,18.13,18.13,13300.0,9.7929,9.7982,9.7767,9.7767,13300.0
2007-10-08 14:15:00,18.14,18.16,18.13,18.16,21600.0,9.7821,9.7929,9.7767,9.7929,21600.0
2007-10-08 14:20:00,18.16,18.18,18.15,18.17,12800.0,9.7929,9.8036,9.7875,9.7982,12800.0
2007-10-08 14:25:00,18.18,18.18,18.17,18.17,6800.0,9.8036,9.8036,9.7982,9.7982,6800.0
2007-10-08 14:30:00,18.17,18.18,18.17,18.18,7100.0,9.7982,9.8036,9.7982,9.8036,7100.0
2007-10-08 14:35:00,18.18,18.19,18.16,18.16,19600.0,9.8036,9.809,9.7929,9.7929,19600.0
2007-10-08 14:40:00,18.16,18.17,18.16,18.16,6800.0,9.7929,9.7982,9.7929,9.7929,6800.0
2007-10-08 14:45:00,18.17,18.17,18.16,18.16,5300.0,9.7982,9.7982,9.7929,9.7929,5300.0
2007-10-08 14:50:00,18.16,18.17,18.15,18.15,9700.0,9.7929,9.7982,9.7875,9.7875,9700.0
2007-10-08 14:55:00,18.15,18.16,18.13,18.14,11700.0,9.7875,9.7929,9.7767,9.7821,11700.0
2007-10-08 15:00:00,18.13,18.14,18.13,18.14,14400.0,9.7767,9.7821,9.7767,9.7821,14400.0
2007-10-08 15:05:00,18.15,18.15,18.14,18.14,13300.0,9.7875,9.7875,9.7821,9.7821,13300.0
2007-10-08 15:10:00,18.15,18.15,18.14,18.15,11200.0,9.7875,9.7875,9.7821,9.7875,11200.0
2007-10-08 15:15:00,18.14,18.15,18.14,18.14,8200.0,9.7821,9.7875,9.7821,9.7821,8200.0
2007-10-08 15:20:00,18.15,18.15,18.11,18.11,40000.0,9.7875,9.7875,9.7659,9.7659,40000.0
2007-10-08 15:25:00,18.11,18.12,18.09,18.1,7900.0,9.7659,9.7713,9.7551,9.7605,7900.0
2007-10-08 15:30:00,18.09,18.11,18.09,18.11,23600.0,9.7551,9.7659,9.7551,9.7659,23600.0
2007-10-08 15:35:00,18.1,18.11,18.1,18.1,9200.0,9.7605,9.7659,9.7605,9.7605,9200.0
2007-10-08 15:40:00,18.1,18.13,18.1,18.13,31400.0,9.7605,9.7767,9.7605,9.7767,31400.0
2007-10-08 15:45:00,18.13,18.15,18.12,18.15,20500.0,9.7767,9.7875,9.7713,9.7875,20500.0
2007-10-08 15:50:00,18.15,18.16,18.14,18.15,23500.0,9.7875,9.7929,9.7821,9.7875,23500.0
2007-10-08 15:55:00,18.16,18.16,18.11,18.13,54100.0,9.7929,9.7929,9.7659,9.7767,54100.0
2007-10-09 09:30:00,18.12,18.24,18.12,18.19,45200.0,9.7713,9.836,9.7713,9.809,45200.0
2007-10-09 09:35:00,18.19,18.26,18.19,18.2,8500.0,9.809,9.8468,9.809,9.8144,8500.0
2007-10-09 09:40:00,18.2,18.2,18.12,18.15,25600.0,9.8144,9.8144,9.7713,9.7875,25600.0
2007-10-09 09:45:00,18.15,18.16,18.12,18.14,114200.0,9.7875,9.7929,9.7713,9.7821,114200.0
2007-10-09 09:50:00,18.14,18.14,18.1,18.12,23900.0,9.7821,9.7821,9.7605,9.7713,23900.0
2007-10-09 09:55:00,18.13,18.15,18.12,18.15,9900.0,9.7767,9.7875,9.7713,9.7875,9900.0
2007-10-09 10:00:00,18.15,18.16,18.12,18.16,229900.0,9.7875,9.7929,9.7713,9.7929,229900.0
2007-10-09 10:05:00,18.16,18.2,18.16,18.2,16400.0,9.7929,9.8144,9.7929,9.8144,16400.0
2007-10-09 10:10:00,18.2,18.21,18.18,18.18,10400.0,9.8144,9.8198,9.8036,9.8036,10400.0
2007-10-09 10:15:00,18.19,18.19,18.16,18.17,6000.0,9.809,9.809,9.7929,9.7982,6000.0
2007-10-09 10:20:00,18.16,18.17,18.15,18.15,7500.0,9.7929,9.7982,9.7875,9.7875,7500.0
2007-10-09 10:25:00,18.15,18.16,18.15,18.15,29000.0,9.7875,9.7929,9.7875,9.7875,29000.0
2007-10-09 10:30:00,18.15,18.19,18.15,18.18,60000.0,9.7875,9.809,9.7875,9.8036,60000.0
2007-10-09 10:35:00,18.18,18.2,18.17,18.17,31400.0,9.8036,9.8144,9.7982,9.7982,31400.0
2007-10-09 10:40:00,18.17,18.19,18.16,18.19,33200.0,9.7982,9.809,9.7929,9.809,33200.0
2007-10-09 10:45:00,18.2,18.23,18.19,18.22,37500.0,9.8144,9.8306,9.809,9.8252,37500.0
2007-10-09 10:50:00,18.22,18.24,18.22,18.23,16900.0,9.8252,9.836,9.8252,9.8306,16900.0
2007-10-09 10:55:00,18.23,18.25,18.22,18.25,17600.0,9.8306,9.8414,9.8252,9.8414,17600.0
2007-10-09 11:00:00,18.26,18.27,18.24,18.26,36500.0,9.8468,9.8522,9.836,9.8468,36500.0
2007-10-09 11:05:00,18.26,18.26,18.24,18.24,23700.0,9.8468,9.8468,9.836,9.836,23700.0
2007-10-09 11:10:00,18.24,18.25,18.22,18.22,27300.0,9.836,9.8414,9.8252,9.8252,27300.0
2007-10-09 11:15:00,18.21,18.21,18.19,18.21,43500.0,9.8198,9.8198,9.809,9.8198,43500.0
2007-10-09 11:20:00,18.21,18.22,18.2,18.22,11000.0,9.8198,9.8252,9.8144,9.8252,11000.0
2007-10-09 11:25:00,18.22,18.23,18.21,18.23,6000.0,9.8252,9.8306,9.8198,9.8306,6000.0
2007-10-09 11:30:00,18.23,18.23,18.22,18.23,17700.0,9.8306,9.8306,9.8252,9.8306,17700.0
2007-10-09 11:35:00,18.24,18.26,18.23,18.24,52300.0,9.836,9.8468,9.8306,9.836,52300.0
2007-10-09 11:40:00,18.23,18.24,18.21,18.24,31000.0,9.8306,9.836,9.8198,9.836,31000.0
2007-10-09 11:45:00,18.23,18.26,18.23,18.25,74600.0,9.8306,9.8468,9.8306,9.8414,74600.0
2007-10-09 11:50:00,18.25,18.26,18.25,18.25,23500.0,9.8414,9.8468,9.8414,9.8414,23500.0
2007-10-09 11:55:00,18.25,18.26,18.25,18.26,10700.0,9.8414,9.8468,9.8414,9.8468,10700.0
2007-10-09 12:00:00,18.25,18.26,18.25,18.26,56200.0,9.8414,9.8468,9.8414,9.8468,56200.0
2007-10-09 12:05:00,18.25,18.26,18.24,18.26,18500.0,9.8414,9.8468,9.836,9.8468,18500.0
2007-10-09 12:10:00,18.25,18.26,18.25,18.25,23500.0,9.8414,9.8468,9.8414,9.8414,23500.0
2007-10-09 12:15:00,18.26,18.26,18.25,18.25,6700.0,9.8468,9.8468,9.8414,9.8414,6700.0
2007-10-09 12:20:00,18.25,18.26,18.25,18.25,15900.0,9.8414,9.8468,9.8414,9.8414,15900.0
2007-10-09 12:25:00,18.25,18.26,18.25,18.25,12700.0,9.8414,9.8468,9.8414,9.8414,12700.0
2007-10-09 12:30:00,18.25,18.26,18.23,18.24,37500.0,9.8414,9.8468,9.8306,9.836,37500.0
2007-10-09 12:35:00,18.24,18.26,18.24,18.25,27800.0,9.836,9.8468,9.836,9.8414,27800.0
2007-10-09 12:40:00,18.25,18.26,18.25,18.25,6500.0,9.8414,9.8468,9.8414,9.8414,6500.0
2007-10-09 12:45:00,18.25,18.26,18.24,18.25,17900.0,9.8414,9.8468,9.836,9.8414,17900.0
2007-10-09 12:50:00,18.25,18.26,18.22,18.22,29100.0,9.8414,9.8468,9.8252,9.8252,29100.0
2007-10-09 12:55:00,18.21,18.22,18.2,18.21,9200.0,9.8198,9.8252,9.8144,9.8198,9200.0
2007-10-09 13:00:00,18.2,18.21,18.19,18.19,24800.0,9.8144,9.8198,9.809,9.809,24800.0
2007-10-09 13:05:00,18.18,18.18,18.15,18.16,63900.0,9.8036,9.8036,9.7875,9.7929,63900.0
2007-10-09 13:10:00,18.17,18.19,18.16,18.18,30800.0,9.7982,9.809,9.7929,9.8036,30800.0
2007-10-09 13:15:00,18.17,18.18,18.17,18.17,5200.0,9.7982,9.8036,9.7982,9.7982,5200.0
2007-10-09 13:20:00,18.16,18.17,18.13,18.14,44100.0,9.7929,9.7982,9.7767,9.7821,44100.0
2007-10-09 13:25:00,18.14,18.15,18.13,18.13,17600.0,9.7821,9.7875,9.7767,9.7767,17600.0
2007-10-09 13:30:00,18.13,18.18,18.13,18.18,29700.0,9.7767,9.8036,9.7767,9.8036,29700.0
2007-10-09 13:35:00,18.17,18.18,18.13,18.13,9700.0,9.7982,9.8036,9.7767,9.7767,9700.0
2007-10-09 13:40:00,18.13,18.13,18.11,18.12,7100.0,9.7767,9.7767,9.7659,9.7713,7100.0
2007-10-09 13:45:00,18.11,18.18,18.09,18.15,37900.0,9.7659,9.8036,9.7551,9.7875,37900.0
2007-10-09 13:50:00,18.16,18.16,18.15,18.16,7700.0,9.7929,9.7929,9.7875,9.7929,7700.0
2007-10-09 13:55:00,18.15,18.15,18.13,18.14,19400.0,9.7875,9.7875,9.7767,9.7821,19400.0
2007-10-09 14:00:00,18.14,18.21,18.1,18.2,32900.0,9.7821,9.8198,9.7605,9.8144,32900.0
2007-10-09 14:05:00,18.2,18.21,18.17,18.17,6100.0,9.8144,9.8198,9.7982,9.7982,6100.0
2007-10-09 14:10:00,18.18,18.18,18.13,18.15,29400.0,9.8036,9.8036,9.7767,9.7875,29400.0
2007-10-09 14:15:00,18.15,18.16,18.11,18.12,21600.0,9.7875,9.7929,9.7659,9.7713,21600.0
2007-10-09 14:20:00,18.12,18.17,18.12,18.17,17900.0,9.7713,9.7982,9.7713,9.7982,17900.0
2007-10-09 14:25:00,18.17,18.18,18.16,18.18,36300.0,9.7982,9.8036,9.7929,9.8036,36300.0
2007-10-09 14:30:00,18.18,18.19,18.17,18.18,32100.0,9.8036,9.809,9.7982,9.8036,32100.0
2007-10-09 14:35:00,18.19,18.22,18.18,18.21,19300.0,9.809,9.8252,9.8036,9.8198,19300.0
2007-10-09 14:40:00,18.22,18.23,18.21,18.23,29900.0,9.8252,9.8306,9.8198,9.8306,29900.0
2007-10-09 14:45:00,18.23,18.24,18.22,18.24,15100.0,9.8306,9.836,9.8252,9.836,15100.0
2007-10-09 14:50:00,18.23,18.25,18.23,18.23,28300.0,9.8306,9.8414,9.8306,9.8306,28300.0
2007-10-09 14:55:00,18.23,18.23,18.21,18.23,28600.0,9.8306,9.8306,9.8198,9.8306,28600.0
2007-10-09 15:00:00,18.23,18.24,18.21,18.21,25900.0,9.8306,9.836,9.8198,9.8198,25900.0
2007-10-09 15:05:00,18.21,18.21,18.19,18.21,16500.0,9.8198,9.8198,9.809,9.8198,16500.0
2007-10-09 15:10:00,18.2,18.24,18.2,18.24,21100.0,9.8144,9.836,9.8144,9.836,21100.0
2007-10-09 15:15:00,18.24,18.26,18.23,18.26,29500.0,9.836,9.8468,9.8306,9.8468,29500.0
2007-10-09 15:20:00,18.25,18.26,18.25,18.26,10500.0,9.8414,9.8468,9.8414,9.8468,10500.0
2007-10-09 15:25:00,18.26,18.26,18.22,18.23,40900.0,9.8468,9.8468,9.8252,9.8306,40900.0
2007-10-09 15:30:00,18.23,18.23,18.22,18.22,13800.0,9.8306,9.8306,9.8252,9.8252,13800.0
2007-10-09 15:35:00,18.22,18.25,18.22,18.24,83800.0,9.8252,9.8414,9.8252,9.836,83800.0
2007-10-09 15:40:00,18.25,18.25,18.22,18.22,41300.0,9.8414,9.8414,9.8252,9.8252,41300.0
2007-10-09 15:45:00,18.22,18.23,18.22,18.22,12800.0,9.8252,9.8306,9.8252,9.8252,12800.0
2007-10-09 15:50:00,18.23,18.26,18.22,18.26,50900.0,9.8306,9.8468,9.8252,9.8468,50900.0
2007-10-09 15:55:00,18.26,18.27,18.25,18.27,58600.0,9.8468,9.8522,9.8414,9.8522,58600.0
2007-10-10 09:30:00,18.14,18.27,18.14,18.25,55200.0,9.7821,9.8522,9.7821,9.8414,55200.0
2007-10-10 09:35:00,18.25,18.25,18.17,18.17,20700.0,9.8414,9.8414,9.7982,9.7982,20700.0
2007-10-10 09:40:00,18.17,18.17,18.13,18.14,13700.0,9.7982,9.7982,9.7767,9.7821,13700.0
2007-10-10 09:45:00,18.14,18.17,18.13,18.15,25800.0,9.7821,9.7982,9.7767,9.7875,25800.0
2007-10-10 09:50:00,18.14,18.15,18.12,18.12,45300.0,9.7821,9.7875,9.7713,9.7713,45300.0
2007-10-10 09:55:00,18.12,18.13,18.1,18.1,21600.0,9.7713,9.7767,9.7605,9.7605,21600.0
2007-10-10 10:00:00,18.1,18.11,18.09,18.11,19500.0,9.7605,9.7659,9.7551,9.7659,19500.0
2007-10-10 10:05:00,18.11,18.12,18.06,18.08,63400.0,9.7659,9.7713,9.7389,9.7497,63400.0
2007-10-10 10:10:00,18.09,18.09,18.08,18.08,14100.0,9.7551,9.7551,9.7497,9.7497,14100.0
2007-10-10 10:15:00,18.09,18.09,18.08,18.09,3600.0,9.7551,9.7551,9.7497,9.7551,3600.0
2007-10-10 10:20:00,18.08,18.09,18.08,18.08,13300.0,9.7497,9.7551,9.7497,9.7497,13300.0
2007-10-10 10:25:00,18.09,18.09,18.07,18.07,14300.0,9.7551,9.7551,9.7443,9.7443,14300.0
2007-10-10 10:30:00,18.07,18.07,18.03,18.05,41700.0,9.7443,9.7443,9.7228,9.7335,41700.0
2007-10-10 10:35:00,18.05,18.05,18.04,18.04,8700.0,9.7335,9.7335,9.7281,9.7281,8700.0
2007-10-10 10:40:00,18.04,18.06,18.02,18.02,22600.0,9.7281,9.7389,9.7174,9.7174,22600.0
2007-10-10 10:45:00,18.02,18.03,18.01,18.03,22200.0,9.7174,9.7228,9.712,9.7228,22200.0
2007-10-10 10:50:00,18.04,18.07,18.03,18.07,27200.0,9.7281,9.7443,9.7228,9.7443,27200.0
2007-10-10 10:55:00,18.07,18.08,18.05,18.05,11300.0,9.7443,9.7497,9.7335,9.7335,11300.0
2007-10-10 11:00:00,18.04,18.06,18.04,18.04,15300.0,9.7281,9.7389,9.7281,9.7281,15300.0
2007-10-10 11:05:00,18.05,18.05,18.03,18.05,15500.0,9.7335,9.7335,9.7228,9.7335,15500.0
2007-10-10 11:10:00,18.04,18.04,18.03,18.03,16100.0,9.7281,9.7281,9.7228,9.7228,16100.0
2007-10-10 11:15:00,18.03,18.04,18.03,18.03,12500.0,9.7228,9.7281,9.7228,9.7228,12500.0
2007-10-10 11:20:00,18.02,18.02,18.0,18.01,40100.0,9.7174,9.7174,9.7066,9.712,40100.0
2007-10-10 11:25:00,18.02,18.04,18.02,18.02,13800.0,9.7174,9.7281,9.7174,9.7174,13800.0
2007-10-10 11:30:00,18.02,18.02,18.0,18.01,11100.0,9.7174,9.7174,9.7066,9.712,11100.0
2007-10-10 11:35:00,18.0,18.06,18.0,18.05,59900.0,9.7066,9.7389,9.7066,9.7335,59900.0
2007-10-10 11:40:00,18.05,18.05,18.02,18.03,83500.0,9.7335,9.7335,9.7174,9.7228,83500.0
2007-10-10 11:45:00,18.02,18.04,18.02,18.03,11600.0,9.7174,9.7281,9.7174,9.7228,11600.0
2007-10-10 11:50:00,18.03,18.03,17.99,18.01,38300.0,9.7228,9.7228,9.7012,9.712,38300.0
2007-10-10 11:55:00,18.0,18.02,18.0,18.0,12200.0,9.7066,9.7174,9.7066,9.7066,12200.0
2007-10-10 12:00:00,18.01,18.02,18.0,18.0,23000.0,9.712,9.7174,9.7066,9.7066,23000.0
2007-10-10 12:05:00,18.0,18.0,17.98,17.98,38300.0,9.7066,9.7066,9.6958,9.6958,38300.0
2007-10-10 12:10:00,17.98,17.98,17.97,17.97,11900.0,9.6958,9.6958,9.6904,9.6904,11900.0
2007-10-10 12:15:00,17.97,17.98,17.95,17.97,41900.0,9.6904,9.6958,9.6796,9.6904,41900.0
2007-10-10 12:20:00,17.97,17.97,17.96,17.96,38900.0,9.6904,9.6904,9.685,9.685,38900.0
2007-10-10 12:25:00,17.96,17.99,17.96,17.99,26000.0,9.685,9.7012,9.685,9.7012,26000.0
2007-10-10 12:30:00,17.98,17.99,17.98,17.99,4400.0,9.6958,9.7012,9.6958,9.7012,4400.0
2007-10-10 12:35:00,17.99,18.0,17.98,17.99,13400.0,9.7012,9.7066,9.6958,9.7012,13400.0
2007-10-10 12:40:00,17.98,18.0,17.97,17.98,14500.0,9.6958,9.7066,9.6904,9.6958,14500.0
2007-10-10 12:45:00,17.98,17.98,17.95,17.95,20800.0,9.6958,9.6958,9.6796,9.6796,20800.0
2007-10-10 12:50:00,17.95,17.96,17.9,17.93,45700.0,9.6796,9.685,9.6526,9.6688,45700.0
2007-10-10 12:55:00,17.93,17.93,17.92,17.93,7700.0,9.6688,9.6688,9.6634,9.6688,7700.0
2007-10-10 13:00:00,17.93,17.93,17.9,17.9,55000.0,9.6688,9.6688,9.6526,9.6526,55000.0
2007-10-10 13:05:00,17.9,17.93,17.88,17.9,65500.0,9.6526,9.6688,9.6419,9.6526,65500.0
2007-10-10 13:10:00,17.89,17.91,17.88,17.9,24700.0,9.6473,9.658,9.6419,9.6526,24700.0
2007-10-10 13:15:00,17.9,18.01,17.9,17.98,113900.0,9.6526,9.712,9.6526,9.6958,113900.0
2007-10-10 13:20:00,17.99,18.0,17.98,18.0,39100.0,9.7012,9.7066,9.6958,9.7066,39100.0
2007-10-10 13:25:00,18.0,18.0,17.96,17.97,19800.0,9.7066,9.7066,9.685,9.6904,19800.0
2007-10-10 13:30:00,17.97,18.01,17.96,18.0,39100.0,9.6904,9.712,9.685,9.7066,39100.0
2007-10-10 13:35:00,18.0,18.01,18.0,18.0,13000.0,9.7066,9.712,9.7066,9.7066,13000.0
2007-10-10 13:40:00,18.0,18.01,18.0,18.0,6600.0,9.7066,9.712,9.7066,9.7066,6600.0
2007-10-10 13:45:00,18.0,18.01,18.0,18.01,4700.0,9.7066,9.712,9.7066,9.712,4700.0
2007-10-10 13:50:00,18.0,18.01,18.0,18.0,10100.0,9.7066,9.712,9.7066,9.7066,10100.0
2007-10-10 13:55:00,18.0,18.01,18.0,18.0,10200.0,9.7066,9.712,9.7066,9.7066,10200.0
2007-10-10 14:00:00,18.0,18.01,18.0,18.0,9000.0,9.7066,9.712,9.7066,9.7066,9000.0
2007-10-10 14:05:00,18.01,18.01,17.98,18.0,172600.0,9.712,9.712,9.6958,9.7066,172600.0
2007-10-10 14:10:00,18.0,18.01,18.0,18.0,40900.0,9.7066,9.712,9.7066,9.7066,40900.0
2007-10-10 14:15:00,18.0,18.05,18.0,18.04,42500.0,9.7066,9.7335,9.7066,9.7281,42500.0
2007-10-10 14:20:00,18.04,18.05,18.0,18.01,47700.0,9.7281,9.7335,9.7066,9.712,47700.0
2007-10-10 14:25:00,18.01,18.04,18.0,18.04,13800.0,9.712,9.7281,9.7066,9.7281,13800.0
2007-10-10 14:30:00,18.04,18.04,18.03,18.04,11100.0,9.7281,9.7281,9.7228,9.7281,11100.0
2007-10-10 14:35:00,18.05,18.06,18.04,18.04,13100.0,9.7335,9.7389,9.7281,9.7281,13100.0
2007-10-10 14:40:00,18.04,18.07,18.03,18.07,18300.0,9.7281,9.7443,9.7228,9.7443,18300.0
2007-10-10 14:45:00,18.07,18.07,18.05,18.05,14100.0,9.7443,9.7443,9.7335,9.7335,14100.0
2007-10-10 14:50:00,18.05,18.05,18.0,18.0,17800.0,9.7335,9.7335,9.7066,9.7066,17800.0
2007-10-10 14:55:00,18.01,18.01,18.0,18.0,20800.0,9.712,9.712,9.7066,9.7066,20800.0
2007-10-10 15:00:00,18.01,18.03,18.0,18.03,15100.0,9.712,9.7228,9.7066,9.7228,15100.0
2007-10-10 15:05:00,18.03,18.03,18.01,18.01,22600.0,9.7228,9.7228,9.712,9.712,22600.0
2007-10-10 15:10:00,18.02,18.02,18.01,18.02,16200.0,9.7174,9.7174,9.712,9.7174,16200.0
2007-10-10 15:15:00,18.01,18.03,18.01,18.03,15600.0,9.712,9.7228,9.712,9.7228,15600.0
2007-10-10 15:20:00,18.03,18.05,18.02,18.04,14700.0,9.7228,9.7335,9.7174,9.7281,14700.0
2007-10-10 15:25:00,18.04,18.05,18.02,18.02,26000.0,9.7281,9.7335,9.7174,9.7174,26000.0
2007-10-10 15:30:00,18.02,18.03,18.02,18.02,11600.0,9.7174,9.7228,9.7174,9.7174,11600.0
2007-10-10 15:35:00,18.03,18.03,18.0,18.01,22600.0,9.7228,9.7228,9.7066,9.712,22600.0
2007-10-10 15:40:00,18.01,18.01,18.0,18.0,9900.0,9.712,9.712,9.7066,9.7066,9900.0
2007-10-10 15:45:00,18.0,18.01,18.0,18.01,38600.0,9.7066,9.712,9.7066,9.712,38600.0
2007-10-10 15:50:00,18.01,18.01,17.99,17.99,72900.0,9.712,9.712,9.7012,9.7012,72900.0
2007-10-10 15:55:00,18.0,18.0,17.97,17.99,80100.0,9.7066,9.7066,9.6904,9.7012,80100.0
2007-10-11 09:30:00,18.15,18.15,18.05,18.07,52000.0,9.7875,9.7875,9.7335,9.7443,52000.0
2007-10-11 09:35:00,18.06,18.1,18.05,18.05,31900.0,9.7389,9.7605,9.7335,9.7335,31900.0
2007-10-11 09:40:00,18.06,18.06,18.02,18.02,9400.0,9.7389,9.7389,9.7174,9.7174,9400.0
2007-10-11 09:45:00,18.01,18.01,17.99,18.0,30300.0,9.712,9.712,9.7012,9.7066,30300.0
2007-10-11 09:50:00,18.0,18.0,17.95,17.95,30700.0,9.7066,9.7066,9.6796,9.6796,30700.0
2007-10-11 09:55:00,17.96,17.97,17.95,17.96,36800.0,9.685,9.6904,9.6796,9.685,36800.0
2007-10-11 10:00:00,17.96,17.99,17.95,17.96,65000.0,9.685,9.7012,9.6796,9.685,65000.0
2007-10-11 10:05:00,17.96,17.96,17.89,17.89,34000.0,9.685,9.685,9.6473,9.6473,34000.0
2007-10-11 10:10:00,17.89,17.92,17.86,17.92,38300.0,9.6473,9.6634,9.6311,9.6634,38300.0
2007-10-11 10:15:00,17.92,17.93,17.88,17.89,17000.0,9.6634,9.6688,9.6419,9.6473,17000.0
2007-10-11 10:20:00,17.89,17.94,17.89,17.93,16100.0,9.6473,9.6742,9.6473,9.6688,16100.0
2007-10-11 10:25:00,17.93,17.93,17.89,17.92,26600.0,9.6688,9.6688,9.6473,9.6634,26600.0
2007-10-11 10:30:00,17.92,17.99,17.92,17.95,76400.0,9.6634,9.7012,9.6634,9.6796,76400.0
2007-10-11 10:35:00,17.94,17.96,17.94,17.96,13800.0,9.6742,9.685,9.6742,9.685,13800.0
2007-10-11 10:40:00,17.96,18.08,17.95,18.05,114300.0,9.685,9.7497,9.6796,9.7335,114300.0
2007-10-11 10:45:00,18.05,18.05,18.0,18.02,50200.0,9.7335,9.7335,9.7066,9.7174,50200.0
2007-10-11 10:50:00,18.01,18.02,17.93,17.94,61600.0,9.712,9.7174,9.6688,9.6742,61600.0
2007-10-11 10:55:00,17.93,17.94,17.9,17.91,22900.0,9.6688,9.6742,9.6526,9.658,22900.0
2007-10-11 11:00:00,17.93,17.94,17.91,17.92,17800.0,9.6688,9.6742,9.658,9.6634,17800.0
2007-10-11 11:05:00,17.93,17.93,17.9,17.9,6100.0,9.6688,9.6688,9.6526,9.6526,6100.0
2007-10-11 11:10:00,17.91,17.92,17.9,17.91,20200.0,9.658,9.6634,9.6526,9.658,20200.0
2007-10-11 11:15:00,17.9,17.92,17.9,17.92,6600.0,9.6526,9.6634,9.6526,9.6634,6600.0
2007-10-11 11:20:00,17.92,17.94,17.92,17.94,6100.0,9.6634,9.6742,9.6634,9.6742,6100.0
2007-10-11 11:25:00,17.94,17.95,17.94,17.94,9200.0,9.6742,9.6796,9.6742,9.6742,9200.0
2007-10-11 11:30:00,17.94,17.95,17.94,17.94,3500.0,9.6742,9.6796,9.6742,9.6742,3500.0
2007-10-11 11:35:00,17.94,17.95,17.93,17.94,12000.0,9.6742,9.6796,9.6688,9.6742,12000.0
2007-10-11 11:40:00,17.95,17.98,17.94,17.96,28500.0,9.6796,9.6958,9.6742,9.685,28500.0
2007-10-11 11:45:00,17.97,17.97,17.96,17.97,15800.0,9.6904,9.6904,9.685,9.6904,15800.0
2007-10-11 11:50:00,17.97,17.97,17.96,17.97,7900.0,9.6904,9.6904,9.685,9.6904,7900.0
2007-10-11 11:55:00,17.96,17.97,17.96,17.96,9800.0,9.685,9.6904,9.685,9.685,9800.0
2007-10-11 12:00:00,17.96,17.99,17.96,17.97,21200.0,9.685,9.7012,9.685,9.6904,21200.0
2007-10-11 12:05:00,17.98,17.98,17.97,17.97,7900.0,9.6958,9.6958,9.6904,9.6904,7900.0
2007-10-11 12:10:00,17.97,17.98,17.94,17.95,7000.0,9.6904,9.6958,9.6742,9.6796,7000.0
2007-10-11 12:15:00,17.94,17.98,17.94,17.97,4200.0,9.6742,9.6958,9.6742,9.6904,4200.0
2007-10-11 12:20:00,17.98,17.99,17.98,17.99,3500.0,9.6958,9.7012,9.6958,9.7012,3500.0
2007-10-11 12:25:00,17.98,18.0,17.98,18.0,5700.0,9.6958,9.7066,9.6958,9.7066,5700.0
2007-10-11 12:30:00,18.0,18.02,18.0,18.01,18000.0,9.7066,9.7174,9.7066,9.712,18000.0
2007-10-11 12:35:00,18.01,18.01,18.0,18.01,7700.0,9.712,9.712,9.7066,9.712,7700.0
2007-10-11 12:40:00,18.01,18.03,18.0,18.03,4900.0,9.712,9.7228,9.7066,9.7228,4900.0
2007-10-11 12:45:00,18.03,18.04,18.02,18.03,17700.0,9.7228,9.7281,9.7174,9.7228,17700.0
2007-10-11 12:50:00,18.04,18.04,18.0,18.0,21600.0,9.7281,9.7281,9.7066,9.7066,21600.0
2007-10-11 12:55:00,18.0,18.01,18.0,18.01,13500.0,9.7066,9.712,9.7066,9.712,13500.0
2007-10-11 13:00:00,18.0,18.01,18.0,18.01,3900.0,9.7066,9.712,9.7066,9.712,3900.0
2007-10-11 13:05:00,18.0,18.01,18.0,18.0,13600.0,9.7066,9.712,9.7066,9.7066,13600.0
2007-10-11 13:10:00,18.01,18.01,18.0,18.0,10500.0,9.712,9.712,9.7066,9.7066,10500.0
2007-10-11 13:15:00,18.0,18.01,18.0,18.01,6900.0,9.7066,9.712,9.7066,9.712,6900.0
2007-10-11 13:20:00,18.0,18.01,18.0,18.0,15200.0,9.7066,9.712,9.7066,9.7066,15200.0
2007-10-11 13:25:00,18.0,18.01,17.99,18.0,16000.0,9.7066,9.712,9.7012,9.7066,16000.0
2007-10-11 13:30:00,18.0,18.01,18.0,18.01,8600.0,9.7066,9.712,9.7066,9.712,8600.0
2007-10-11 13:35:00,18.0,18.01,18.0,18.01,1600.0,9.7066,9.712,9.7066,9.712,1600.0
2007-10-11 13:40:00,18.0,18.01,18.0,18.01,18400.0,9.7066,9.712,9.7066,9.712,18400.0
2007-10-11 13:45:00,18.0,18.03,18.0,18.02,11600.0,9.7066,9.7228,9.7066,9.7174,11600.0
2007-10-11 13:50:00,18.02,18.03,18.01,18.01,26300.0,9.7174,9.7228,9.712,9.712,26300.0
2007-10-11 13:55:00,18.01,18.01,17.99,17.99,48500.0,9.712,9.712,9.7012,9.7012,48500.0
2007-10-11 14:00:00,18.0,18.02,17.99,18.02,43100.0,9.7066,9.7174,9.7012,9.7174,43100.0
2007-10-11 14:05:00,18.02,18.03,18.0,18.01,39700.0,9.7174,9.7228,9.7066,9.712,39700.0
2007-10-11 14:10:00,18.0,18.01,17.96,17.96,18700.0,9.7066,9.712,9.685,9.685,18700.0
2007-10-11 14:15:00,17.96,17.96,17.91,17.91,23200.0,9.685,9.685,9.658,9.658,23200.0
2007-10-11 14:20:00,17.91,17.96,17.88,17.95,46300.0,9.658,9.685,9.6419,9.6796,46300.0
2007-10-11 14:25:00,17.94,17.95,17.85,17.87,29000.0,9.6742,9.6796,9.6257,9.6365,29000.0
2007-10-11 14:30:00,17.86,17.95,17.83,17.94,55100.0,9.6311,9.6796,9.6149,9.6742,55100.0
2007-10-11 14:35:00,17.94,17.94,17.89,17.89,13300.0,9.6742,9.6742,9.6473,9.6473,13300.0
2007-10-11 14:40:00,17.9,17.95,17.89,17.93,28800.0,9.6526,9.6796,9.6473,9.6688,28800.0
2007-10-11 14:45:00,17.93,17.98,17.93,17.94,14500.0,9.6688,9.6958,9.6688,9.6742,14500.0
2007-10-11 14:50:00,17.94,17.95,17.89,17.93,16600.0,9.6742,9.6796,9.6473,9.6688,16600.0
2007-10-11 14:55:00,17.92,17.93,17.87,17.9,21600.0,9.6634,9.6688,9.6365,9.6526,21600.0
2007-10-11 15:00:00,17.89,17.93,17.85,17.85,31000.0,9.6473,9.6688,9.6257,9.6257,31000.0
2007-10-11 15:05:00,17.85,17.86,17.8,17.86,38600.0,9.6257,9.6311,9.5987,9.6311,38600.0
2007-10-11 15:10:00,17.86,17.89,17.81,17.84,53400.0,9.6311,9.6473,9.6041,9.6203,53400.0
2007-10-11 15:15:00,17.84,17.85,17.8,17.81,20000.0,9.6203,9.6257,9.5987,9.6041,20000.0
2007-10-11 15:20:00,17.8,17.87,17.8,17.85,43000.0,9.5987,9.6365,9.5987,9.6257,43000.0
2007-10-11 15:25:00,17.84,17.88,17.81,17.81,23700.0,9.6203,9.6419,9.6041,9.6041,23700.0
2007-10-11 15:30:00,17.81,17.82,17.8,17.81,15100.0,9.6041,9.6095,9.5987,9.6041,15100.0
2007-10-11 15:35:00,17.81,17.83,17.78,17.79,26800.0,9.6041,9.6149,9.5879,9.5933,26800.0
2007-10-11 15:40:00,17.79,17.85,17.77,17.84,41000.0,9.5933,9.6257,9.5825,9.6203,41000.0
2007-10-11 15:45:00,17.83,17.86,17.83,17.85,22800.0,9.6149,9.6311,9.6149,9.6257,22800.0
2007-10-11 15:50:00,17.84,17.85,17.82,17.83,58500.0,9.6203,9.6257,9.6095,9.6149,58500.0
2007-10-11 15:55:00,17.83,17.86,17.83,17.86,74900.0,9.6149,9.6311,9.6149,9.6311,74900.0
2007-10-12 09:30:00,17.94,17.94,17.85,17.85,51000.0,9.6742,9.6742,9.6257,9.6257,51000.0
2007-10-12 09:35:00,17.86,17.88,17.82,17.82,22200.0,9.6311,9.6419,9.6095,9.6095,22200.0
2007-10-12 09:40:00,17.83,17.88,17.83,17.88,13600.0,9.6149,9.6419,9.6149,9.6419,13600.0
2007-10-12 09:45:00,17.88,17.89,17.8,17.81,36100.0,9.6419,9.6473,9.5987,9.6041,36100.0
2007-10-12 09:50:00,17.81,17.82,17.8,17.81,40300.0,9.6041,9.6095,9.5987,9.6041,40300.0
2007-10-12 09:55:00,17.81,17.83,17.8,17.8,18800.0,9.6041,9.6149,9.5987,9.5987,18800.0
2007-10-12 10:00:00,17.8,17.81,17.77,17.79,55500.0,9.5987,9.6041,9.5825,9.5933,55500.0
2007-10-12 10:05:00,17.8,17.81,17.79,17.81,9400.0,9.5987,9.6041,9.5933,9.6041,9400.0
2007-10-12 10:10:00,17.81,17.82,17.8,17.81,14200.0,9.6041,9.6095,9.5987,9.6041,14200.0
2007-10-12 10:15:00,17.8,17.83,17.8,17.83,25900.0,9.5987,9.6149,9.5987,9.6149,25900.0
2007-10-12 10:20:00,17.82,17.87,17.82,17.87,15500.0,9.6095,9.6365,9.6095,9.6365,15500.0
2007-10-12 10:25:00,17.87,17.92,17.87,17.91,14800.0,9.6365,9.6634,9.6365,9.658,14800.0
2007-10-12 10:30:00,17.92,17.92,17.85,17.85,61700.0,9.6634,9.6634,9.6257,9.6257,61700.0
2007-10-12 10:35:00,17.85,17.86,17.85,17.85,12200.0,9.6257,9.6311,9.6257,9.6257,12200.0
2007-10-12 10:40:00,17.85,17.86,17.85,17.85,35000.0,9.6257,9.6311,9.6257,9.6257,35000.0
2007-10-12 10:45:00,17.85,17.87,17.85,17.86,36200.0,9.6257,9.6365,9.6257,9.6311,36200.0
2007-10-12 10:50:00,17.85,17.87,17.85,17.85,51100.0,9.6257,9.6365,9.6257,9.6257,51100.0
2007-10-12 10:55:00,17.86,17.86,17.85,17.86,11800.0,9.6311,9.6311,9.6257,9.6311,11800.0
2007-10-12 11:00:00,17.87,17.91,17.87,17.9,29100.0,9.6365,9.658,9.6365,9.6526,29100.0
2007-10-12 11:05:00,17.91,17.93,17.9,17.9,55100.0,9.658,9.6688,9.6526,9.6526,55100.0
2007-10-12 11:10:00,17.9,17.92,17.89,17.91,36200.0,9.6526,9.6634,9.6473,9.658,36200.0
2007-10-12 11:15:00,17.9,17.91,17.87,17.88,13700.0,9.6526,9.658,9.6365,9.6419,13700.0
2007-10-12 11:20:00,17.87,17.91,17.87,17.91,13700.0,9.6365,9.658,9.6365,9.658,13700.0
2007-10-12 11:25:00,17.91,17.92,17.91,17.91,18000.0,9.658,9.6634,9.658,9.658,18000.0
2007-10-12 11:30:00,17.91,17.91,17.89,17.9,23900.0,9.658,9.658,9.6473,9.6526,23900.0
2007-10-12 11:35:00,17.9,17.9,17.89,17.89,5100.0,9.6526,9.6526,9.6473,9.6473,5100.0
2007-10-12 11:40:00,17.9,17.91,17.89,17.9,21500.0,9.6526,9.658,9.6473,9.6526,21500.0
2007-10-12 11:45:00,17.9,17.91,17.89,17.9,30900.0,9.6526,9.658,9.6473,9.6526,30900.0
2007-10-12 11:50:00,17.91,18.0,17.9,17.99,879300.0,9.658,9.7066,9.6526,9.7012,879300.0
2007-10-12 11:55:00,17.99,18.0,17.98,17.98,36300.0,9.7012,9.7066,9.6958,9.6958,36300.0
2007-10-12 12:00:00,17.98,17.99,17.98,17.98,12600.0,9.6958,9.7012,9.6958,9.6958,12600.0
2007-10-12 12:05:00,17.98,17.99,17.98,17.98,16800.0,9.6958,9.7012,9.6958,9.6958,16800.0
2007-10-12 12:10:00,17.98,18.0,17.98,18.0,19400.0,9.6958,9.7066,9.6958,9.7066,19400.0
2007-10-12 12:15:00,18.0,18.01,17.99,18.01,19500.0,9.7066,9.712,9.7012,9.712,19500.0
2007-10-12 12:20:00,18.0,18.01,18.0,18.01,13400.0,9.7066,9.712,9.7066,9.712,13400.0
2007-10-12 12:25:00,18.01,18.01,18.0,18.0,4000.0,9.712,9.712,9.7066,9.7066,4000.0
2007-10-12 12:30:00,18.01,18.01,18.0,18.0,25400.0,9.712,9.712,9.7066,9.7066,25400.0
2007-10-12 12:35:00,18.0,18.01,18.0,18.0,13300.0,9.7066,9.712,9.7066,9.7066,13300.0
2007-10-12 12:40:00,18.0,18.01,18.0,18.0,49700.0,9.7066,9.712,9.7066,9.7066,49700.0
2007-10-12 12:45:00,18.0,18.02,18.0,18.01,16400.0,9.7066,9.7174,9.7066,9.712,16400.0
2007-10-12 12:50:00,18.02,18.02,18.01,18.02,5900.0,9.7174,9.7174,9.712,9.7174,5900.0
2007-10-12 12:55:00,18.02,18.02,18.01,18.02,13500.0,9.7174,9.7174,9.712,9.7174,13500.0
2007-10-12 13:00:00,18.02,18.03,18.01,18.02,31200.0,9.7174,9.7228,9.712,9.7174,31200.0
2007-10-12 13:05:00,18.02,18.03,18.02,18.02,5100.0,9.7174,9.7228,9.7174,9.7174,5100.0
2007-10-12 13:10:00,18.02,18.02,18.0,18.0,27300.0,9.7174,9.7174,9.7066,9.7066,27300.0
2007-10-12 13:15:00,18.0,18.01,18.0,18.0,12400.0,9.7066,9.712,9.7066,9.7066,12400.0
2007-10-12 13:20:00,18.0,18.01,18.0,18.0,18300.0,9.7066,9.712,9.7066,9.7066,18300.0
2007-10-12 13:25:00,18.0,18.01,18.0,18.01,32500.0,9.7066,9.712,9.7066,9.712,32500.0
2007-10-12 13:30:00,18.01,18.02,18.0,18.01,22200.0,9.712,9.7174,9.7066,9.712,22200.0
2007-10-12 13:35:00,18.01,18.03,18.01,18.03,27500.0,9.712,9.7228,9.712,9.7228,27500.0
2007-10-12 13:40:00,18.03,18.03,18.02,18.03,7400.0,9.7228,9.7228,9.7174,9.7228,7400.0
2007-10-12 13:45:00,18.03,18.03,18.0,18.02,138400.0,9.7228,9.7228,9.7066,9.7174,138400.0
2007-10-12 13:50:00,18.02,18.02,18.0,18.0,12500.0,9.7174,9.7174,9.7066,9.7066,12500.0
2007-10-12 13:55:00,18.01,18.01,18.0,18.0,15300.0,9.712,9.712,9.7066,9.7066,15300.0
2007-10-12 14:00:00,18.0,18.01,18.0,18.01,46100.0,9.7066,9.712,9.7066,9.712,46100.0
2007-10-12 14:05:00,18.01,18.01,17.96,17.97,79800.0,9.712,9.712,9.685,9.6904,79800.0
2007-10-12 14:10:00,17.97,17.97,17.95,17.97,75300.0,9.6904,9.6904,9.6796,9.6904,75300.0
2007-10-12 14:15:00,17.97,17.99,17.97,17.99,41700.0,9.6904,9.7012,9.6904,9.7012,41700.0
2007-10-12 14:20:00,17.98,17.99,17.95,17.97,28800.0,9.6958,9.7012,9.6796,9.6904,28800.0
2007-10-12 14:25:00,17.97,18.01,17.97,18.0,82800.0,9.6904,9.712,9.6904,9.7066,82800.0
2007-10-12 14:30:00,18.01,18.02,18.01,18.02,25300.0,9.712,9.7174,9.712,9.7174,25300.0
2007-10-12 14:35:00,18.02,18.07,18.01,18.06,26900.0,9.7174,9.7443,9.712,9.7389,26900.0
2007-10-12 14:40:00,18.07,18.07,18.02,18.02,22300.0,9.7443,9.7443,9.7174,9.7174,22300.0
2007-10-12 14:45:00,18.01,18.02,18.01,18.02,23900.0,9.712,9.7174,9.712,9.7174,23900.0
2007-10-12 14:50:00,18.02,18.02,18.01,18.02,23900.0,9.7174,9.7174,9.712,9.7174,23900.0
2007-10-12 14:55:00,18.01,18.02,18.0,18.0,11700.0,9.712,9.7174,9.7066,9.7066,11700.0
2007-10-12 15:00:00,18.01,18.01,17.97,17.99,67600.0,9.712,9.712,9.6904,9.7012,67600.0
2007-10-12 15:05:00,17.99,18.01,17.98,18.01,51700.0,9.7012,9.712,9.6958,9.712,51700.0
2007-10-12 15:10:00,18.0,18.01,18.0,18.01,29200.0,9.7066,9.712,9.7066,9.712,29200.0
2007-10-12 15:15:00,18.01,18.02,17.98,18.0,129300.0,9.712,9.7174,9.6958,9.7066,129300.0
2007-10-12 15:20:00,18.0,18.02,18.0,18.02,57600.0,9.7066,9.7174,9.7066,9.7174,57600.0
2007-10-12 15:25:00,18.02,18.03,17.99,18.0,43300.0,9.7174,9.7228,9.7012,9.7066,43300.0
2007-10-12 15:30:00,18.01,18.02,17.99,17.99,49000.0,9.712,9.7174,9.7012,9.7012,49000.0
2007-10-12 15:35:00,17.99,18.0,17.99,18.0,27300.0,9.7012,9.7066,9.7012,9.7066,27300.0
2007-10-12 15:40:00,18.0,18.01,17.98,17.98,54700.0,9.7066,9.712,9.6958,9.6958,54700.0
2007-10-12 15:45:00,17.98,18.04,17.98,18.02,118200.0,9.6958,9.7281,9.6958,9.7174,118200.0
2007-10-12 15:50:00,18.02,18.04,18.01,18.02,150000.0,9.7174,9.7281,9.712,9.7174,150000.0
2007-10-12 15:55:00,18.02,18.02,17.98,18.0,270500.0,9.7174,9.7174,9.6958,9.7066,270500.0
2007-10-15 09:30:00,17.97,18.12,17.97,18.02,30500.0,9.6904,9.7713,9.6904,9.7174,30500.0
2007-10-15 09:35:00,17.99,18.0,17.88,17.89,9400.0,9.7012,9.7066,9.6419,9.6473,9400.0
2007-10-15 09:40:00,17.91,17.95,17.88,17.95,18700.0,9.658,9.6796,9.6419,9.6796,18700.0
2007-10-15 09:45:00,17.95,17.97,17.91,17.94,33500.0,9.6796,9.6904,9.658,9.6742,33500.0
2007-10-15 09:50:00,17.94,18.02,17.9,17.98,38900.0,9.6742,9.7174,9.6526,9.6958,38900.0
2007-10-15 09:55:00,17.98,18.01,17.94,17.97,32800.0,9.6958,9.712,9.6742,9.6904,32800.0
2007-10-15 10:00:00,17.97,18.02,17.95,18.01,63700.0,9.6904,9.7174,9.6796,9.712,63700.0
2007-10-15 10:05:00,18.0,18.0,17.97,17.99,47300.0,9.7066,9.7066,9.6904,9.7012,47300.0
2007-10-15 10:10:00,17.98,18.02,17.95,18.02,64400.0,9.6958,9.7174,9.6796,9.7174,64400.0
2007-10-15 10:15:00,18.01,18.03,18.01,18.03,14900.0,9.712,9.7228,9.712,9.7228,14900.0
2007-10-15 10:20:00,18.03,18.07,18.02,18.03,19200.0,9.7228,9.7443,9.7174,9.7228,19200.0
2007-10-15 10:25:00,18.02,18.02,17.99,17.99,17700.0,9.7174,9.7174,9.7012,9.7012,17700.0
2007-10-15 10:30:00,17.98,17.99,17.95,17.97,27100.0,9.6958,9.7012,9.6796,9.6904,27100.0
2007-10-15 10:35:00,17.97,18.0,17.96,17.97,41200.0,9.6904,9.7066,9.685,9.6904,41200.0
2007-10-15 10:40:00,17.97,17.99,17.95,17.97,24700.0,9.6904,9.7012,9.6796,9.6904,24700.0
2007-10-15 10:45:00,17.96,18.0,17.96,18.0,11800.0,9.685,9.7066,9.685,9.7066,11800.0
2007-10-15 10:50:00,17.98,17.99,17.95,17.99,48600.0,9.6958,9.7012,9.6796,9.7012,48600.0
2007-10-15 10:55:00,17.99,18.02,17.98,18.0,40200.0,9.7012,9.7174,9.6958,9.7066,40200.0
2007-10-15 11:00:00,18.0,18.02,17.99,18.02,38300.0,9.7066,9.7174,9.7012,9.7174,38300.0
2007-10-15 11:05:00,18.01,18.02,18.0,18.01,17800.0,9.712,9.7174,9.7066,9.712,17800.0
2007-10-15 11:10:00,18.0,18.01,18.0,18.0,26400.0,9.7066,9.712,9.7066,9.7066,26400.0
2007-10-15 11:15:00,18.01,18.01,18.0,18.01,15700.0,9.712,9.712,9.7066,9.712,15700.0
2007-10-15 11:20:00,18.0,18.01,17.99,18.0,51800.0,9.7066,9.712,9.7012,9.7066,51800.0
2007-10-15 11:25:00,17.99,18.0,17.97,17.97,23400.0,9.7012,9.7066,9.6904,9.6904,23400.0
2007-10-15 11:30:00,17.96,17.97,17.94,17.97,48800.0,9.685,9.6904,9.6742,9.6904,48800.0
2007-10-15 11:35:00,17.97,18.02,17.96,18.01,96100.0,9.6904,9.7174,9.685,9.712,96100.0
2007-10-15 11:40:00,18.01,18.01,17.99,17.99,17500.0,9.712,9.712,9.7012,9.7012,17500.0
2007-10-15 11:45:00,18.0,18.0,17.97,18.0,59200.0,9.7066,9.7066,9.6904,9.7066,59200.0
2007-10-15 11:50:00,18.0,18.01,18.0,18.01,11900.0,9.7066,9.712,9.7066,9.712,11900.0
2007-10-15 11:55:00,18.0,18.01,18.0,18.0,7200.0,9.7066,9.712,9.7066,9.7066,7200.0
2007-10-15 12:00:00,18.0,18.0,17.98,18.0,26500.0,9.7066,9.7066,9.6958,9.7066,26500.0
2007-10-15 12:05:00,18.0,18.02,17.99,18.02,16200.0,9.7066,9.7174,9.7012,9.7174,16200.0
2007-10-15 12:10:00,18.02,18.05,18.01,18.04,31800.0,9.7174,9.7335,9.712,9.7281,31800.0
2007-10-15 12:15:00,18.04,18.05,18.04,18.04,11700.0,9.7281,9.7335,9.7281,9.7281,11700.0
2007-10-15 12:20:00,18.04,18.05,18.0,18.0,12200.0,9.7281,9.7335,9.7066,9.7066,12200.0
2007-10-15 12:25:00,18.0,18.0,17.97,17.97,12600.0,9.7066,9.7066,9.6904,9.6904,12600.0
2007-10-15 12:30:00,17.97,18.0,17.97,18.0,37500.0,9.6904,9.7066,9.6904,9.7066,37500.0
2007-10-15 12:35:00,17.99,18.0,17.99,18.0,30800.0,9.7012,9.7066,9.7012,9.7066,30800.0
2007-10-15 12:40:00,18.0,18.01,17.98,18.0,36100.0,9.7066,9.712,9.6958,9.7066,36100.0
2007-10-15 12:45:00,18.0,18.01,17.96,17.96,18800.0,9.7066,9.712,9.685,9.685,18800.0
2007-10-15 12:50:00,17.96,17.98,17.96,17.97,18300.0,9.685,9.6958,9.685,9.6904,18300.0
2007-10-15 12:55:00,17.98,18.02,17.97,17.99,65700.0,9.6958,9.7174,9.6904,9.7012,65700.0
2007-10-15 13:00:00,17.99,18.0,17.9,17.92,62100.0,9.7012,9.7066,9.6526,9.6634,62100.0
2007-10-15 13:05:00,17.91,17.92,17.89,17.9,44100.0,9.658,9.6634,9.6473,9.6526,44100.0
2007-10-15 13:10:00,17.9,17.91,17.88,17.89,28500.0,9.6526,9.658,9.6419,9.6473,28500.0
2007-10-15 13:15:00,17.88,17.89,17.88,17.88,23300.0,9.6419,9.6473,9.6419,9.6419,23300.0
2007-10-15 13:20:00,17.88,17.89,17.87,17.88,14300.0,9.6419,9.6473,9.6365,9.6419,14300.0
2007-10-15 13:25:00,17.88,17.88,17.84,17.86,42500.0,9.6419,9.6419,9.6203,9.6311,42500.0
2007-10-15 13:30:00,17.86,17.87,17.85,17.87,27900.0,9.6311,9.6365,9.6257,9.6365,27900.0
2007-10-15 13:35:00,17.87,17.91,17.86,17.89,77600.0,9.6365,9.658,9.6311,9.6473,77600.0
2007-10-15 13:40:00,17.89,17.9,17.87,17.87,6800.0,9.6473,9.6526,9.6365,9.6365,6800.0
2007-10-15 13:45:00,17.88,17.89,17.86,17.87,27600.0,9.6419,9.6473,9.6311,9.6365,27600.0
2007-10-15 13:50:00,17.87,17.89,17.87,17.88,16700.0,9.6365,9.6473,9.6365,9.6419,16700.0
2007-10-15 13:55:00,17.87,17.9,17.87,17.9,10900.0,9.6365,9.6526,9.6365,9.6526,10900.0
2007-10-15 14:00:00,17.89,17.9,17.88,17.88,9200.0,9.6473,9.6526,9.6419,9.6419,9200.0
2007-10-15 14:05:00,17.87,17.87,17.82,17.83,23100.0,9.6365,9.6365,9.6095,9.6149,23100.0
2007-10-15 14:10:00,17.83,17.83,17.76,17.77,42600.0,9.6149,9.6149,9.5772,9.5825,42600.0
2007-10-15 14:15:00,17.78,17.78,17.74,17.74,48600.0,9.5879,9.5879,9.5664,9.5664,48600.0
2007-10-15 14:20:00,17.74,17.77,17.74,17.76,43800.0,9.5664,9.5825,9.5664,9.5772,43800.0
2007-10-15 14:25:00,17.76,17.81,17.75,17.81,40100.0,9.5772,9.6041,9.5718,9.6041,40100.0
2007-10-15 14:30:00,17.81,17.82,17.79,17.82,39400.0,9.6041,9.6095,9.5933,9.6095,39400.0
2007-10-15 14:35:00,17.81,17.85,17.81,17.85,16000.0,9.6041,9.6257,9.6041,9.6257,16000.0
2007-10-15 14:40:00,17.84,17.85,17.83,17.85,20700.0,9.6203,9.6257,9.6149,9.6257,20700.0
2007-10-15 14:45:00,17.85,17.87,17.82,17.83,52300.0,9.6257,9.6365,9.6095,9.6149,52300.0
2007-10-15 14:50:00,17.82,17.84,17.79,17.8,15100.0,9.6095,9.6203,9.5933,9.5987,15100.0
2007-10-15 14:55:00,17.79,17.8,17.75,17.77,39200.0,9.5933,9.5987,9.5718,9.5825,39200.0
2007-10-15 15:00:00,17.78,17.84,17.77,17.83,34700.0,9.5879,9.6203,9.5825,9.6149,34700.0
2007-10-15 15:05:00,17.83,17.83,17.77,17.78,28100.0,9.6149,9.6149,9.5825,9.5879,28100.0
2007-10-15 15:10:00,17.77,17.78,17.74,17.74,22900.0,9.5825,9.5879,9.5664,9.5664,22900.0
2007-10-15 15:15:00,17.74,17.75,17.71,17.74,43800.0,9.5664,9.5718,9.5502,9.5664,43800.0
2007-10-15 15:20:00,17.74,17.77,17.7,17.7,41200.0,9.5664,9.5825,9.5448,9.5448,41200.0
2007-10-15 15:25:00,17.69,17.73,17.66,17.73,50500.0,9.5394,9.561,9.5232,9.561,50500.0
2007-10-15 15:30:00,17.73,17.73,17.69,17.7,25000.0,9.561,9.561,9.5394,9.5448,25000.0
2007-10-15 15:35:00,17.7,17.74,17.7,17.73,29100.0,9.5448,9.5664,9.5448,9.561,29100.0
2007-10-15 15:40:00,17.73,17.81,17.72,17.8,45600.0,9.561,9.6041,9.5556,9.5987,45600.0
2007-10-15 15:45:00,17.81,17.83,17.8,17.82,38300.0,9.6041,9.6149,9.5987,9.6095,38300.0
2007-10-15 15:50:00,17.82,17.82,17.8,17.8,50200.0,9.6095,9.6095,9.5987,9.5987,50200.0
2007-10-15 15:55:00,17.8,17.87,17.8,17.84,92200.0,9.5987,9.6365,9.5987,9.6203,92200.0
2007-10-16 09:30:00,17.85,17.9,17.61,17.61,39200.0,9.6257,9.6526,9.4963,9.4963,39200.0
2007-10-16 09:35:00,17.63,17.64,17.5,17.51,38800.0,9.5071,9.5124,9.4369,9.4423,38800.0
2007-10-16 09:40:00,17.52,17.53,17.43,17.48,29500.0,9.4477,9.4531,9.3992,9.4262,29500.0
2007-10-16 09:45:00,17.47,17.48,17.37,17.4,40800.0,9.4208,9.4262,9.3668,9.383,40800.0
2007-10-16 09:50:00,17.4,17.44,17.4,17.41,33700.0,9.383,9.4046,9.383,9.3884,33700.0
2007-10-16 09:55:00,17.41,17.42,17.37,17.37,34600.0,9.3884,9.3938,9.3668,9.3668,34600.0
2007-10-16 10:00:00,17.36,17.36,17.24,17.24,75300.0,9.3615,9.3615,9.2967,9.2967,75300.0
2007-10-16 10:05:00,17.24,17.24,17.19,17.19,95900.0,9.2967,9.2967,9.2698,9.2698,95900.0
2007-10-16 10:10:00,17.2,17.2,17.1,17.1,65800.0,9.2752,9.2752,9.2212,9.2212,65800.0
2007-10-16 10:15:00,17.1,17.1,16.99,17.03,95300.0,9.2212,9.2212,9.1619,9.1835,95300.0
2007-10-16 10:20:00,17.03,17.19,17.01,17.19,90800.0,9.1835,9.2698,9.1727,9.2698,90800.0
2007-10-16 10:25:00,17.19,17.19,17.09,17.16,38800.0,9.2698,9.2698,9.2159,9.2536,38800.0
2007-10-16 10:30:00,17.16,17.23,17.16,17.22,25300.0,9.2536,9.2913,9.2536,9.286,25300.0
2007-10-16 10:35:00,17.23,17.24,17.13,17.14,38200.0,9.2913,9.2967,9.2374,9.2428,38200.0
2007-10-16 10:40:00,17.14,17.19,17.14,17.15,31100.0,9.2428,9.2698,9.2428,9.2482,31100.0
2007-10-16 10:45:00,17.16,17.24,17.16,17.24,17000.0,9.2536,9.2967,9.2536,9.2967,17000.0
2007-10-16 10:50:00,17.23,17.25,17.2,17.22,21500.0,9.2913,9.3021,9.2752,9.286,21500.0
2007-10-16 10:55:00,17.22,17.29,17.22,17.28,14800.0,9.286,9.3237,9.286,9.3183,14800.0
2007-10-16 11:00:00,17.28,17.31,17.24,17.29,29200.0,9.3183,9.3345,9.2967,9.3237,29200.0
2007-10-16 11:05:00,17.29,17.29,17.23,17.25,17400.0,9.3237,9.3237,9.2913,9.3021,17400.0
2007-10-16 11:10:00,17.24,17.25,17.23,17.24,10100.0,9.2967,9.3021,9.2913,9.2967,10100.0
2007-10-16 11:15:00,17.24,17.24,17.22,17.23,13800.0,9.2967,9.2967,9.286,9.2913,13800.0
2007-10-16 11:20:00,17.24,17.25,17.23,17.25,40000.0,9.2967,9.3021,9.2913,9.3021,40000.0
2007-10-16 11:25:00,17.25,17.27,17.24,17.26,22000.0,9.3021,9.3129,9.2967,9.3075,22000.0
2007-10-16 11:30:00,17.26,17.31,17.25,17.29,36700.0,9.3075,9.3345,9.3021,9.3237,36700.0
2007-10-16 11:35:00,17.29,17.33,17.29,17.31,22500.0,9.3237,9.3453,9.3237,9.3345,22500.0
2007-10-16 11:40:00,17.32,17.32,17.25,17.26,19500.0,9.3399,9.3399,9.3021,9.3075,19500.0
2007-10-16 11:45:00,17.26,17.26,17.25,17.25,7600.0,9.3075,9.3075,9.3021,9.3021,7600.0
2007-10-16 11:50:00,17.24,17.24,17.22,17.22,5000.0,9.2967,9.2967,9.286,9.286,5000.0
2007-10-16 11:55:00,17.23,17.23,17.17,17.18,26700.0,9.2913,9.2913,9.259,9.2644,26700.0
2007-10-16 12:00:00,17.17,17.21,17.17,17.2,15600.0,9.259,9.2806,9.259,9.2752,15600.0
2007-10-16 12:05:00,17.21,17.23,17.2,17.23,18900.0,9.2806,9.2913,9.2752,9.2913,18900.0
2007-10-16 12:10:00,17.23,17.23,17.18,17.21,44700.0,9.2913,9.2913,9.2644,9.2806,44700.0
2007-10-16 12:15:00,17.2,17.21,17.2,17.2,7800.0,9.2752,9.2806,9.2752,9.2752,7800.0
2007-10-16 12:20:00,17.2,17.21,17.2,17.2,13400.0,9.2752,9.2806,9.2752,9.2752,13400.0
2007-10-16 12:25:00,17.21,17.26,17.21,17.25,15700.0,9.2806,9.3075,9.2806,9.3021,15700.0
2007-10-16 12:30:00,17.26,17.26,17.22,17.22,26300.0,9.3075,9.3075,9.286,9.286,26300.0
2007-10-16 12:35:00,17.22,17.22,17.2,17.21,37900.0,9.286,9.286,9.2752,9.2806,37900.0
2007-10-16 12:40:00,17.21,17.22,17.21,17.21,7600.0,9.2806,9.286,9.2806,9.2806,7600.0
2007-10-16 12:45:00,17.22,17.22,17.21,17.22,5300.0,9.286,9.286,9.2806,9.286,5300.0
2007-10-16 12:50:00,17.22,17.27,17.21,17.25,42000.0,9.286,9.3129,9.2806,9.3021,42000.0
2007-10-16 12:55:00,17.25,17.25,17.24,17.24,2100.0,9.3021,9.3021,9.2967,9.2967,2100.0
2007-10-16 13:00:00,17.24,17.24,17.19,17.2,40700.0,9.2967,9.2967,9.2698,9.2752,40700.0
2007-10-16 13:05:00,17.2,17.21,17.19,17.21,31200.0,9.2752,9.2806,9.2698,9.2806,31200.0
2007-10-16 13:10:00,17.2,17.21,17.18,17.19,22500.0,9.2752,9.2806,9.2644,9.2698,22500.0
2007-10-16 13:15:00,17.18,17.21,17.18,17.21,28400.0,9.2644,9.2806,9.2644,9.2806,28400.0
2007-10-16 13:20:00,17.2,17.2,17.18,17.2,36400.0,9.2752,9.2752,9.2644,9.2752,36400.0
2007-10-16 13:25:00,17.2,17.21,17.18,17.2,21600.0,9.2752,9.2806,9.2644,9.2752,21600.0
2007-10-16 13:30:00,17.2,17.21,17.18,17.2,95200.0,9.2752,9.2806,9.2644,9.2752,95200.0
2007-10-16 13:35:00,17.2,17.24,17.2,17.23,43600.0,9.2752,9.2967,9.2752,9.2913,43600.0
2007-10-16 13:40:00,17.24,17.26,17.23,17.26,23900.0,9.2967,9.3075,9.2913,9.3075,23900.0
2007-10-16 13:45:00,17.26,17.29,17.23,17.23,47300.0,9.3075,9.3237,9.2913,9.2913,47300.0
2007-10-16 13:50:00,17.23,17.24,17.22,17.23,19100.0,9.2913,9.2967,9.286,9.2913,19100.0
2007-10-16 13:55:00,17.23,17.24,17.22,17.22,29700.0,9.2913,9.2967,9.286,9.286,29700.0
2007-10-16 14:00:00,17.23,17.27,17.21,17.27,57600.0,9.2913,9.3129,9.2806,9.3129,57600.0
2007-10-16 14:05:00,17.26,17.29,17.23,17.24,31600.0,9.3075,9.3237,9.2913,9.2967,31600.0
2007-10-16 14:10:00,17.24,17.24,17.23,17.24,20700.0,9.2967,9.2967,9.2913,9.2967,20700.0
2007-10-16 14:15:00,17.24,17.29,17.21,17.23,90500.0,9.2967,9.3237,9.2806,9.2913,90500.0
2007-10-16 14:20:00,17.23,17.23,17.2,17.2,17900.0,9.2913,9.2913,9.2752,9.2752,17900.0
2007-10-16 14:25:00,17.21,17.21,17.2,17.2,16500.0,9.2806,9.2806,9.2752,9.2752,16500.0
2007-10-16 14:30:00,17.21,17.21,17.15,17.16,70800.0,9.2806,9.2806,9.2482,9.2536,70800.0
2007-10-16 14:35:00,17.16,17.17,17.12,17.13,86400.0,9.2536,9.259,9.232,9.2374,86400.0
2007-10-16 14:40:00,17.13,17.13,17.08,17.08,27900.0,9.2374,9.2374,9.2105,9.2105,27900.0
2007-10-16 14:45:00,17.09,17.12,17.07,17.08,75200.0,9.2159,9.232,9.2051,9.2105,75200.0
2007-10-16 14:50:00,17.09,17.14,17.08,17.09,41800.0,9.2159,9.2428,9.2105,9.2159,41800.0
2007-10-16 14:55:00,17.08,17.09,17.06,17.06,10500.0,9.2105,9.2159,9.1997,9.1997,10500.0
2007-10-16 15:00:00,17.07,17.07,17.06,17.06,19100.0,9.2051,9.2051,9.1997,9.1997,19100.0
2007-10-16 15:05:00,17.06,17.06,17.0,17.0,29400.0,9.1997,9.1997,9.1673,9.1673,29400.0
2007-10-16 15:10:00,17.01,17.01,17.0,17.01,16500.0,9.1727,9.1727,9.1673,9.1727,16500.0
2007-10-16 15:15:00,17.01,17.1,17.01,17.01,68300.0,9.1727,9.2212,9.1727,9.1727,68300.0
2007-10-16 15:20:00,17.01,17.02,17.01,17.02,16100.0,9.1727,9.1781,9.1727,9.1781,16100.0
2007-10-16 15:25:00,17.01,17.02,17.01,17.01,15300.0,9.1727,9.1781,9.1727,9.1727,15300.0
2007-10-16 15:30:00,17.02,17.02,17.0,17.0,30600.0,9.1781,9.1781,9.1673,9.1673,30600.0
2007-10-16 15:35:00,17.0,17.01,16.99,17.0,75700.0,9.1673,9.1727,9.1619,9.1673,75700.0
2007-10-16 15:40:00,17.0,17.02,17.0,17.02,87100.0,9.1673,9.1781,9.1673,9.1781,87100.0
2007-10-16 15:45:00,17.02,17.02,16.98,16.98,92600.0,9.1781,9.1781,9.1565,9.1565,92600.0
2007-10-16 15:50:00,16.98,16.98,16.96,16.97,112600.0,9.1565,9.1565,9.1457,9.1511,112600.0
2007-10-16 15:55:00,16.96,16.97,16.96,16.97,125700.0,9.1457,9.1511,9.1457,9.1511,125700.0
2007-10-17 09:30:00,16.97,17.22,16.97,17.13,62500.0,9.1511,9.286,9.1511,9.2374,62500.0
2007-10-17 09:35:00,17.13,17.15,17.01,17.05,5700.0,9.2374,9.2482,9.1727,9.1943,5700.0
2007-10-17 09:40:00,17.1,17.1,17.02,17.02,12600.0,9.2212,9.2212,9.1781,9.1781,12600.0
2007-10-17 09:45:00,17.03,17.03,16.91,16.94,30200.0,9.1835,9.1835,9.1188,9.135,30200.0
2007-10-17 09:50:00,16.93,17.02,16.93,17.01,31300.0,9.1296,9.1781,9.1296,9.1727,31300.0
2007-10-17 09:55:00,17.01,17.04,16.94,16.94,26100.0,9.1727,9.1889,9.135,9.135,26100.0
2007-10-17 10:00:00,16.93,16.95,16.86,16.91,36700.0,9.1296,9.1404,9.0918,9.1188,36700.0
2007-10-17 10:05:00,16.91,16.97,16.89,16.91,31600.0,9.1188,9.1511,9.108,9.1188,31600.0
2007-10-17 10:10:00,16.91,16.94,16.86,16.89,26900.0,9.1188,9.135,9.0918,9.108,26900.0
2007-10-17 10:15:00,16.88,16.91,16.86,16.89,32200.0,9.1026,9.1188,9.0918,9.108,32200.0
2007-10-17 10:20:00,16.9,16.99,16.89,16.93,31800.0,9.1134,9.1619,9.108,9.1296,31800.0
2007-10-17 10:25:00,16.93,16.93,16.9,16.92,20500.0,9.1296,9.1296,9.1134,9.1242,20500.0
2007-10-17 10:30:00,16.92,17.04,16.91,17.02,30400.0,9.1242,9.1889,9.1188,9.1781,30400.0
2007-10-17 10:35:00,17.01,17.04,16.89,16.9,27300.0,9.1727,9.1889,9.108,9.1134,27300.0
2007-10-17 10:40:00,16.89,16.98,16.89,16.98,9100.0,9.108,9.1565,9.108,9.1565,9100.0
2007-10-17 10:45:00,16.97,16.98,16.92,16.94,14200.0,9.1511,9.1565,9.1242,9.135,14200.0
2007-10-17 10:50:00,16.93,16.94,16.91,16.93,16400.0,9.1296,9.135,9.1188,9.1296,16400.0
2007-10-17 10:55:00,16.93,16.94,16.88,16.9,32500.0,9.1296,9.135,9.1026,9.1134,32500.0
2007-10-17 11:00:00,16.91,16.93,16.9,16.92,29800.0,9.1188,9.1296,9.1134,9.1242,29800.0
2007-10-17 11:05:00,16.91,16.92,16.87,16.89,23900.0,9.1188,9.1242,9.0972,9.108,23900.0
2007-10-17 11:10:00,16.89,16.93,16.88,16.93,16700.0,9.108,9.1296,9.1026,9.1296,16700.0
2007-10-17 11:15:00,16.92,16.93,16.9,16.91,8800.0,9.1242,9.1296,9.1134,9.1188,8800.0
2007-10-17 11:20:00,16.91,16.91,16.87,16.9,9800.0,9.1188,9.1188,9.0972,9.1134,9800.0
2007-10-17 11:25:00,16.89,16.92,16.87,16.9,10300.0,9.108,9.1242,9.0972,9.1134,10300.0
2007-10-17 11:30:00,16.89,16.92,16.89,16.89,10500.0,9.108,9.1242,9.108,9.108,10500.0
2007-10-17 11:35:00,16.91,16.92,16.88,16.88,15600.0,9.1188,9.1242,9.1026,9.1026,15600.0
2007-10-17 11:40:00,16.88,16.93,16.88,16.92,20000.0,9.1026,9.1296,9.1026,9.1242,20000.0
2007-10-17 11:45:00,16.92,16.93,16.91,16.92,9000.0,9.1242,9.1296,9.1188,9.1242,9000.0
2007-10-17 11:50:00,16.92,16.97,16.92,16.95,28100.0,9.1242,9.1511,9.1242,9.1404,28100.0
2007-10-17 11:55:00,16.96,16.96,16.93,16.93,9800.0,9.1457,9.1457,9.1296,9.1296,9800.0
2007-10-17 12:00:00,16.93,16.95,16.92,16.95,14500.0,9.1296,9.1404,9.1242,9.1404,14500.0
2007-10-17 12:05:00,16.95,16.97,16.95,16.96,16500.0,9.1404,9.1511,9.1404,9.1457,16500.0
2007-10-17 12:10:00,16.96,16.97,16.94,16.97,15400.0,9.1457,9.1511,9.135,9.1511,15400.0
2007-10-17 12:15:00,16.96,16.97,16.95,16.95,13200.0,9.1457,9.1511,9.1404,9.1404,13200.0
2007-10-17 12:20:00,16.95,16.96,16.92,16.92,15000.0,9.1404,9.1457,9.1242,9.1242,15000.0
2007-10-17 12:25:00,16.92,16.92,16.85,16.86,34000.0,9.1242,9.1242,9.0864,9.0918,34000.0
2007-10-17 12:30:00,16.86,16.9,16.85,16.88,34700.0,9.0918,9.1134,9.0864,9.1026,34700.0
2007-10-17 12:35:00,16.89,16.91,16.86,16.87,19700.0,9.108,9.1188,9.0918,9.0972,19700.0
2007-10-17 12:40:00,16.87,16.93,16.87,16.91,33600.0,9.0972,9.1296,9.0972,9.1188,33600.0
2007-10-17 12:45:00,16.9,16.9,16.86,16.89,12400.0,9.1134,9.1134,9.0918,9.108,12400.0
2007-10-17 12:50:00,16.89,16.91,16.86,16.86,10800.0,9.108,9.1188,9.0918,9.0918,10800.0
2007-10-17 12:55:00,16.86,16.86,16.79,16.79,20400.0,9.0918,9.0918,9.0541,9.0541,20400.0
2007-10-17 13:00:00,16.78,16.78,16.75,16.78,13400.0,9.0487,9.0487,9.0325,9.0487,13400.0
2007-10-17 13:05:00,16.78,16.78,16.7,16.7,30700.0,9.0487,9.0487,9.0055,9.0055,30700.0
2007-10-17 13:10:00,16.7,16.7,16.67,16.7,18600.0,9.0055,9.0055,8.9894,9.0055,18600.0
2007-10-17 13:15:00,16.71,16.72,16.66,16.7,40300.0,9.0109,9.0163,8.984,9.0055,40300.0
2007-10-17 13:20:00,16.71,16.71,16.67,16.7,10700.0,9.0109,9.0109,8.9894,9.0055,10700.0
2007-10-17 13:25:00,16.71,16.72,16.65,16.7,24500.0,9.0109,9.0163,8.9786,9.0055,24500.0
2007-10-17 13:30:00,16.7,16.74,16.7,16.72,15600.0,9.0055,9.0271,9.0055,9.0163,15600.0
2007-10-17 13:35:00,16.72,16.78,16.68,16.68,22100.0,9.0163,9.0487,8.9948,8.9948,22100.0
2007-10-17 13:40:00,16.69,16.76,16.67,16.69,28000.0,9.0002,9.0379,8.9894,9.0002,28000.0
2007-10-17 13:45:00,16.68,16.69,16.67,16.68,11700.0,8.9948,9.0002,8.9894,8.9948,11700.0
2007-10-17 13:50:00,16.67,16.67,16.6,16.62,25200.0,8.9894,8.9894,8.9516,8.9624,25200.0
2007-10-17 13:55:00,16.63,16.67,16.62,16.64,28700.0,8.9678,8.9894,8.9624,8.9732,28700.0
2007-10-17 14:00:00,16.64,16.65,16.6,16.61,26400.0,8.9732,8.9786,8.9516,8.957,26400.0
2007-10-17 14:05:00,16.6,16.66,16.6,16.66,21300.0,8.9516,8.984,8.9516,8.984,21300.0
2007-10-17 14:10:00,16.67,16.69,16.6,16.66,25700.0,8.9894,9.0002,8.9516,8.984,25700.0
2007-10-17 14:15:00,16.65,16.65,16.58,16.6,26400.0,8.9786,8.9786,8.9408,8.9516,26400.0
2007-10-17 14:20:00,16.6,16.64,16.6,16.64,19900.0,8.9516,8.9732,8.9516,8.9732,19900.0
2007-10-17 14:25:00,16.63,16.71,16.6,16.64,60500.0,8.9678,9.0109,8.9516,8.9732,60500.0
2007-10-17 14:30:00,16.64,16.64,16.56,16.58,18800.0,8.9732,8.9732,8.93,8.9408,18800.0
2007-10-17 14:35:00,16.57,16.58,16.55,16.55,20300.0,8.9354,8.9408,8.9247,8.9247,20300.0
2007-10-17 14:40:00,16.55,16.59,16.55,16.59,31400.0,8.9247,8.9462,8.9247,8.9462,31400.0
2007-10-17 14:45:00,16.59,16.61,16.57,16.6,29400.0,8.9462,8.957,8.9354,8.9516,29400.0
2007-10-17 14:50:00,16.6,16.62,16.6,16.61,32000.0,8.9516,8.9624,8.9516,8.957,32000.0
2007-10-17 14:55:00,16.62,16.67,16.61,16.67,22200.0,8.9624,8.9894,8.957,8.9894,22200.0
2007-10-17 15:00:00,16.67,16.77,16.67,16.68,40200.0,8.9894,9.0433,8.9894,8.9948,40200.0
2007-10-17 15:05:00,16.68,16.74,16.68,16.73,34300.0,8.9948,9.0271,8.9948,9.0217,34300.0
2007-10-17 15:10:00,16.72,16.77,16.68,16.77,63600.0,9.0163,9.0433,8.9948,9.0433,63600.0
2007-10-17 15:15:00,16.76,16.77,16.71,16.72,51600.0,9.0379,9.0433,9.0109,9.0163,51600.0
2007-10-17 15:20:00,16.71,16.73,16.68,16.73,25700.0,9.0109,9.0217,8.9948,9.0217,25700.0
2007-10-17 15:25:00,16.73,16.8,16.72,16.79,38900.0,9.0217,9.0595,9.0163,9.0541,38900.0
2007-10-17 15:30:00,16.8,16.8,16.72,16.77,54200.0,9.0595,9.0595,9.0163,9.0433,54200.0
2007-10-17 15:35:00,16.77,16.79,16.75,16.78,58100.0,9.0433,9.0541,9.0325,9.0487,58100.0
2007-10-17 15:40:00,16.77,16.84,16.76,16.8,106600.0,9.0433,9.081,9.0379,9.0595,106600.0
2007-10-17 15:45:00,16.79,16.86,16.78,16.83,53200.0,9.0541,9.0918,9.0487,9.0756,53200.0
2007-10-17 15:50:00,16.83,16.95,16.82,16.91,214500.0,9.0756,9.1404,9.0703,9.1188,214500.0
2007-10-17 15:55:00,16.9,16.98,16.89,16.96,123400.0,9.1134,9.1565,9.108,9.1457,123400.0
2007-10-18 09:30:00,16.75,16.79,16.63,16.71,100100.0,9.0325,9.0541,8.9678,9.0109,100100.0
2007-10-18 09:35:00,16.71,16.77,16.63,16.64,74500.0,9.0109,9.0433,8.9678,8.9732,74500.0
2007-10-18 09:40:00,16.64,16.66,16.64,16.65,36100.0,8.9732,8.984,8.9732,8.9786,36100.0
2007-10-18 09:45:00,16.65,16.73,16.64,16.73,58000.0,8.9786,9.0217,8.9732,9.0217,58000.0
2007-10-18 09:50:00,16.73,16.8,16.73,16.78,37100.0,9.0217,9.0595,9.0217,9.0487,37100.0
2007-10-18 09:55:00,16.77,16.99,16.77,16.89,79000.0,9.0433,9.1619,9.0433,9.108,79000.0
2007-10-18 10:00:00,16.9,16.9,16.81,16.81,57900.0,9.1134,9.1134,9.0649,9.0649,57900.0
2007-10-18 10:05:00,16.81,16.87,16.79,16.87,51500.0,9.0649,9.0972,9.0541,9.0972,51500.0
2007-10-18 10:10:00,16.87,16.95,16.87,16.91,74500.0,9.0972,9.1404,9.0972,9.1188,74500.0
2007-10-18 10:15:00,16.91,16.92,16.85,16.86,42500.0,9.1188,9.1242,9.0864,9.0918,42500.0
2007-10-18 10:20:00,16.86,16.87,16.84,16.85,34400.0,9.0918,9.0972,9.081,9.0864,34400.0
2007-10-18 10:25:00,16.84,16.93,16.82,16.93,43700.0,9.081,9.1296,9.0703,9.1296,43700.0
2007-10-18 10:30:00,16.93,16.93,16.86,16.89,52600.0,9.1296,9.1296,9.0918,9.108,52600.0
2007-10-18 10:35:00,16.9,17.01,16.89,17.0,95300.0,9.1134,9.1727,9.108,9.1673,95300.0
2007-10-18 10:40:00,17.0,17.19,17.0,17.16,143300.0,9.1673,9.2698,9.1673,9.2536,143300.0
2007-10-18 10:45:00,17.16,17.21,17.13,17.21,65500.0,9.2536,9.2806,9.2374,9.2806,65500.0
2007-10-18 10:50:00,17.21,17.22,17.18,17.2,58000.0,9.2806,9.286,9.2644,9.2752,58000.0
2007-10-18 10:55:00,17.21,17.29,17.19,17.28,50000.0,9.2806,9.3237,9.2698,9.3183,50000.0
2007-10-18 11:00:00,17.28,17.31,17.24,17.31,79600.0,9.3183,9.3345,9.2967,9.3345,79600.0
2007-10-18 11:05:00,17.31,17.42,17.3,17.42,127800.0,9.3345,9.3938,9.3291,9.3938,127800.0
2007-10-18 11:10:00,17.42,17.55,17.41,17.53,79500.0,9.3938,9.4639,9.3884,9.4531,79500.0
2007-10-18 11:15:00,17.52,17.53,17.49,17.5,33400.0,9.4477,9.4531,9.4316,9.4369,33400.0
2007-10-18 11:20:00,17.5,17.54,17.48,17.5,58000.0,9.4369,9.4585,9.4262,9.4369,58000.0
2007-10-18 11:25:00,17.49,17.49,17.35,17.35,50300.0,9.4316,9.4316,9.3561,9.3561,50300.0
2007-10-18 11:30:00,17.36,17.38,17.34,17.36,37300.0,9.3615,9.3722,9.3507,9.3615,37300.0
2007-10-18 11:35:00,17.37,17.38,17.3,17.31,33500.0,9.3668,9.3722,9.3291,9.3345,33500.0
2007-10-18 11:40:00,17.31,17.32,17.26,17.26,24900.0,9.3345,9.3399,9.3075,9.3075,24900.0
2007-10-18 11:45:00,17.26,17.27,17.25,17.26,10100.0,9.3075,9.3129,9.3021,9.3075,10100.0
2007-10-18 11:50:00,17.26,17.26,17.25,17.25,40900.0,9.3075,9.3075,9.3021,9.3021,40900.0
2007-10-18 11:55:00,17.25,17.25,17.23,17.24,30400.0,9.3021,9.3021,9.2913,9.2967,30400.0
2007-10-18 12:00:00,17.23,17.23,17.13,17.13,37400.0,9.2913,9.2913,9.2374,9.2374,37400.0
2007-10-18 12:05:00,17.13,17.13,17.06,17.06,31400.0,9.2374,9.2374,9.1997,9.1997,31400.0
2007-10-18 12:10:00,17.05,17.05,17.01,17.01,17800.0,9.1943,9.1943,9.1727,9.1727,17800.0
2007-10-18 12:15:00,17.01,17.04,17.0,17.01,12100.0,9.1727,9.1889,9.1673,9.1727,12100.0
2007-10-18 12:20:00,17.01,17.04,17.01,17.03,12500.0,9.1727,9.1889,9.1727,9.1835,12500.0
2007-10-18 12:25:00,17.03,17.04,17.01,17.02,14900.0,9.1835,9.1889,9.1727,9.1781,14900.0
2007-10-18 12:30:00,17.02,17.03,17.01,17.01,13500.0,9.1781,9.1835,9.1727,9.1727,13500.0
2007-10-18 12:35:00,17.02,17.03,17.01,17.03,20900.0,9.1781,9.1835,9.1727,9.1835,20900.0
2007-10-18 12:40:00,17.03,17.07,17.02,17.06,24400.0,9.1835,9.2051,9.1781,9.1997,24400.0
2007-10-18 12:45:00,17.07,17.07,17.06,17.06,10300.0,9.2051,9.2051,9.1997,9.1997,10300.0
2007-10-18 12:50:00,17.07,17.09,17.06,17.08,75200.0,9.2051,9.2159,9.1997,9.2105,75200.0
2007-10-18 12:55:00,17.07,17.07,17.05,17.05,22900.0,9.2051,9.2051,9.1943,9.1943,22900.0
2007-10-18 13:00:00,17.05,17.06,17.01,17.01,15400.0,9.1943,9.1997,9.1727,9.1727,15400.0
2007-10-18 13:05:00,17.01,17.03,17.01,17.03,18300.0,9.1727,9.1835,9.1727,9.1835,18300.0
2007-10-18 13:10:00,17.03,17.03,17.0,17.01,27800.0,9.1835,9.1835,9.1673,9.1727,27800.0
2007-10-18 13:15:00,17.01,17.07,17.0,17.06,32700.0,9.1727,9.2051,9.1673,9.1997,32700.0
2007-10-18 13:20:00,17.07,17.07,17.04,17.05,17200.0,9.2051,9.2051,9.1889,9.1943,17200.0
2007-10-18 13:25:00,17.05,17.07,17.04,17.07,26500.0,9.1943,9.2051,9.1889,9.2051,26500.0
2007-10-18 13:30:00,17.07,17.09,17.05,17.09,35200.0,9.2051,9.2159,9.1943,9.2159,35200.0
2007-10-18 13:35:00,17.09,17.1,17.04,17.05,28300.0,9.2159,9.2212,9.1889,9.1943,28300.0
2007-10-18 13:40:00,17.04,17.06,17.03,17.05,38300.0,9.1889,9.1997,9.1835,9.1943,38300.0
2007-10-18 13:45:00,17.06,17.07,17.05,17.06,28900.0,9.1997,9.2051,9.1943,9.1997,28900.0
2007-10-18 13:50:00,17.05,17.08,17.05,17.08,37100.0,9.1943,9.2105,9.1943,9.2105,37100.0
2007-10-18 13:55:00,17.08,17.17,17.07,17.17,43900.0,9.2105,9.259,9.2051,9.259,43900.0
2007-10-18 14:00:00,17.17,17.23,17.12,17.22,45100.0,9.259,9.2913,9.232,9.286,45100.0
2007-10-18 14:05:00,17.23,17.25,17.17,17.17,37800.0,9.2913,9.3021,9.259,9.259,37800.0
2007-10-18 14:10:00,17.16,17.17,17.14,17.14,26000.0,9.2536,9.259,9.2428,9.2428,26000.0
2007-10-18 14:15:00,17.15,17.15,17.1,17.11,66100.0,9.2482,9.2482,9.2212,9.2266,66100.0
2007-10-18 14:20:00,17.11,17.11,17.1,17.1,20200.0,9.2266,9.2266,9.2212,9.2212,20200.0
2007-10-18 14:25:00,17.11,17.11,17.08,17.08,23000.0,9.2266,9.2266,9.2105,9.2105,23000.0
2007-10-18 14:30:00,17.09,17.1,17.05,17.09,54700.0,9.2159,9.2212,9.1943,9.2159,54700.0
2007-10-18 14:35:00,17.08,17.09,17.07,17.09,21700.0,9.2105,9.2159,9.2051,9.2159,21700.0
2007-10-18 14:40:00,17.08,17.16,17.08,17.11,37700.0,9.2105,9.2536,9.2105,9.2266,37700.0
2007-10-18 14:45:00,17.12,17.12,17.04,17.04,40100.0,9.232,9.232,9.1889,9.1889,40100.0
2007-10-18 14:50:00,17.04,17.06,17.04,17.06,44300.0,9.1889,9.1997,9.1889,9.1997,44300.0
2007-10-18 14:55:00,17.05,17.07,17.04,17.04,23100.0,9.1943,9.2051,9.1889,9.1889,23100.0
2007-10-18 15:00:00,17.05,17.1,17.04,17.1,138600.0,9.1943,9.2212,9.1889,9.2212,138600.0
2007-10-18 15:05:00,17.1,17.11,17.07,17.09,56800.0,9.2212,9.2266,9.2051,9.2159,56800.0
2007-10-18 15:10:00,17.1,17.19,17.09,17.17,61900.0,9.2212,9.2698,9.2159,9.259,61900.0
2007-10-18 15:15:00,17.17,17.27,17.17,17.23,104300.0,9.259,9.3129,9.259,9.2913,104300.0
2007-10-18 15:20:00,17.24,17.29,17.23,17.27,88200.0,9.2967,9.3237,9.2913,9.3129,88200.0
2007-10-18 15:25:00,17.26,17.27,17.25,17.26,68800.0,9.3075,9.3129,9.3021,9.3075,68800.0
2007-10-18 15:30:00,17.27,17.31,17.23,17.27,138700.0,9.3129,9.3345,9.2913,9.3129,138700.0
2007-10-18 15:35:00,17.26,17.26,17.22,17.25,76800.0,9.3075,9.3075,9.286,9.3021,76800.0
2007-10-18 15:40:00,17.24,17.25,17.23,17.23,54400.0,9.2967,9.3021,9.2913,9.2913,54400.0
2007-10-18 15:45:00,17.23,17.24,17.13,17.17,85700.0,9.2913,9.2967,9.2374,9.259,85700.0
2007-10-18 15:50:00,17.17,17.18,17.14,17.18,92400.0,9.259,9.2644,9.2428,9.2644,92400.0
2007-10-18 15:55:00,17.18,17.18,17.14,17.18,99100.0,9.2644,9.2644,9.2428,9.2644,99100.0
2007-10-19 09:30:00,17.2,17.24,17.09,17.11,373000.0,9.2752,9.2967,9.2159,9.2266,373000.0
2007-10-19 09:35:00,17.11,17.19,17.08,17.17,48800.0,9.2266,9.2698,9.2105,9.259,48800.0
2007-10-19 09:40:00,17.16,17.25,17.15,17.24,22100.0,9.2536,9.3021,9.2482,9.2967,22100.0
2007-10-19 09:45:00,17.24,17.29,17.24,17.27,50900.0,9.2967,9.3237,9.2967,9.3129,50900.0
2007-10-19 09:50:00,17.27,17.37,17.25,17.31,52100.0,9.3129,9.3668,9.3021,9.3345,52100.0
2007-10-19 09:55:00,17.31,17.31,17.25,17.26,43700.0,9.3345,9.3345,9.3021,9.3075,43700.0
2007-10-19 10:00:00,17.26,17.4,17.26,17.34,52700.0,9.3075,9.383,9.3075,9.3507,52700.0
2007-10-19 10:05:00,17.35,17.35,17.31,17.35,36700.0,9.3561,9.3561,9.3345,9.3561,36700.0
2007-10-19 10:10:00,17.34,17.35,17.31,17.34,38300.0,9.3507,9.3561,9.3345,9.3507,38300.0
2007-10-19 10:15:00,17.34,17.34,17.29,17.3,18800.0,9.3507,9.3507,9.3237,9.3291,18800.0
2007-10-19 10:20:00,17.3,17.3,17.28,17.29,22200.0,9.3291,9.3291,9.3183,9.3237,22200.0
2007-10-19 10:25:00,17.28,17.3,17.28,17.28,17400.0,9.3183,9.3291,9.3183,9.3183,17400.0
2007-10-19 10:30:00,17.27,17.27,17.21,17.22,23000.0,9.3129,9.3129,9.2806,9.286,23000.0
2007-10-19 10:35:00,17.22,17.26,17.21,17.26,46700.0,9.286,9.3075,9.2806,9.3075,46700.0
2007-10-19 10:40:00,17.26,17.36,17.26,17.3,54300.0,9.3075,9.3615,9.3075,9.3291,54300.0
2007-10-19 10:45:00,17.3,17.32,17.25,17.31,30400.0,9.3291,9.3399,9.3021,9.3345,30400.0
2007-10-19 10:50:00,17.31,17.31,17.18,17.18,32500.0,9.3345,9.3345,9.2644,9.2644,32500.0
2007-10-19 10:55:00,17.18,17.19,17.04,17.07,57000.0,9.2644,9.2698,9.1889,9.2051,57000.0
2007-10-19 11:00:00,17.07,17.22,17.06,17.19,35600.0,9.2051,9.286,9.1997,9.2698,35600.0
2007-10-19 11:05:00,17.19,17.22,17.14,17.19,23400.0,9.2698,9.286,9.2428,9.2698,23400.0
2007-10-19 11:10:00,17.19,17.21,17.15,17.15,8900.0,9.2698,9.2806,9.2482,9.2482,8900.0
2007-10-19 11:15:00,17.15,17.17,17.12,17.13,35600.0,9.2482,9.259,9.232,9.2374,35600.0
2007-10-19 11:20:00,17.13,17.23,17.13,17.23,25600.0,9.2374,9.2913,9.2374,9.2913,25600.0
2007-10-19 11:25:00,17.23,17.31,17.2,17.22,36700.0,9.2913,9.3345,9.2752,9.286,36700.0
2007-10-19 11:30:00,17.22,17.23,17.1,17.14,46800.0,9.286,9.2913,9.2212,9.2428,46800.0
2007-10-19 11:35:00,17.13,17.18,17.13,17.17,19200.0,9.2374,9.2644,9.2374,9.259,19200.0
2007-10-19 11:40:00,17.15,17.2,17.15,17.2,13600.0,9.2482,9.2752,9.2482,9.2752,13600.0
2007-10-19 11:45:00,17.2,17.21,17.18,17.19,8000.0,9.2752,9.2806,9.2644,9.2698,8000.0
2007-10-19 11:50:00,17.2,17.23,17.2,17.21,24800.0,9.2752,9.2913,9.2752,9.2806,24800.0
2007-10-19 11:55:00,17.2,17.24,17.18,17.18,16800.0,9.2752,9.2967,9.2644,9.2644,16800.0
2007-10-19 12:00:00,17.18,17.21,17.17,17.2,21300.0,9.2644,9.2806,9.259,9.2752,21300.0
2007-10-19 12:05:00,17.21,17.28,17.21,17.27,18600.0,9.2806,9.3183,9.2806,9.3129,18600.0
2007-10-19 12:10:00,17.28,17.28,17.23,17.24,14800.0,9.3183,9.3183,9.2913,9.2967,14800.0
2007-10-19 12:15:00,17.24,17.26,17.24,17.26,14500.0,9.2967,9.3075,9.2967,9.3075,14500.0
2007-10-19 12:20:00,17.26,17.27,17.25,17.25,16900.0,9.3075,9.3129,9.3021,9.3021,16900.0
2007-10-19 12:25:00,17.24,17.26,17.24,17.24,20500.0,9.2967,9.3075,9.2967,9.2967,20500.0
2007-10-19 12:30:00,17.24,17.25,17.24,17.25,14500.0,9.2967,9.3021,9.2967,9.3021,14500.0
2007-10-19 12:35:00,17.25,17.28,17.24,17.28,17800.0,9.3021,9.3183,9.2967,9.3183,17800.0
2007-10-19 12:40:00,17.27,17.3,17.23,17.24,39200.0,9.3129,9.3291,9.2913,9.2967,39200.0
2007-10-19 12:45:00,17.24,17.28,17.24,17.26,28700.0,9.2967,9.3183,9.2967,9.3075,28700.0
2007-10-19 12:50:00,17.26,17.28,17.23,17.27,45900.0,9.3075,9.3183,9.2913,9.3129,45900.0
2007-10-19 12:55:00,17.27,17.28,17.24,17.26,38900.0,9.3129,9.3183,9.2967,9.3075,38900.0
2007-10-19 13:00:00,17.26,17.3,17.25,17.28,45400.0,9.3075,9.3291,9.3021,9.3183,45400.0
2007-10-19 13:05:00,17.29,17.34,17.29,17.31,38400.0,9.3237,9.3507,9.3237,9.3345,38400.0
2007-10-19 13:10:00,17.3,17.32,17.3,17.32,18400.0,9.3291,9.3399,9.3291,9.3399,18400.0
2007-10-19 13:15:00,17.32,17.36,17.32,17.35,48800.0,9.3399,9.3615,9.3399,9.3561,48800.0
2007-10-19 13:20:00,17.36,17.41,17.34,17.4,70300.0,9.3615,9.3884,9.3507,9.383,70300.0
2007-10-19 13:25:00,17.4,17.41,17.37,17.4,63900.0,9.383,9.3884,9.3668,9.383,63900.0
2007-10-19 13:30:00,17.41,17.41,17.35,17.36,66200.0,9.3884,9.3884,9.3561,9.3615,66200.0
2007-10-19 13:35:00,17.36,17.39,17.35,17.36,54200.0,9.3615,9.3776,9.3561,9.3615,54200.0
2007-10-19 13:40:00,17.36,17.37,17.35,17.36,7200.0,9.3615,9.3668,9.3561,9.3615,7200.0
2007-10-19 13:45:00,17.37,17.4,17.36,17.37,23100.0,9.3668,9.383,9.3615,9.3668,23100.0
2007-10-19 13:50:00,17.37,17.37,17.35,17.36,21800.0,9.3668,9.3668,9.3561,9.3615,21800.0
2007-10-19 13:55:00,17.37,17.41,17.37,17.4,48600.0,9.3668,9.3884,9.3668,9.383,48600.0
2007-10-19 14:00:00,17.4,17.41,17.4,17.4,47900.0,9.383,9.3884,9.383,9.383,47900.0
2007-10-19 14:05:00,17.4,17.43,17.4,17.4,42000.0,9.383,9.3992,9.383,9.383,42000.0
2007-10-19 14:10:00,17.4,17.41,17.35,17.35,16100.0,9.383,9.3884,9.3561,9.3561,16100.0
2007-10-19 14:15:00,17.35,17.35,17.26,17.27,46300.0,9.3561,9.3561,9.3075,9.3129,46300.0
2007-10-19 14:20:00,17.27,17.32,17.25,17.32,44100.0,9.3129,9.3399,9.3021,9.3399,44100.0
2007-10-19 14:25:00,17.31,17.34,17.29,17.32,34000.0,9.3345,9.3507,9.3237,9.3399,34000.0
2007-10-19 14:30:00,17.33,17.34,17.31,17.31,16900.0,9.3453,9.3507,9.3345,9.3345,16900.0
2007-10-19 14:35:00,17.31,17.31,17.25,17.31,45400.0,9.3345,9.3345,9.3021,9.3345,45400.0
2007-10-19 14:40:00,17.31,17.31,17.27,17.28,48900.0,9.3345,9.3345,9.3129,9.3183,48900.0
2007-10-19 14:45:00,17.28,17.3,17.27,17.29,28600.0,9.3183,9.3291,9.3129,9.3237,28600.0
2007-10-19 14:50:00,17.28,17.28,17.18,17.18,42200.0,9.3183,9.3183,9.2644,9.2644,42200.0
2007-10-19 14:55:00,17.18,17.24,17.16,17.21,65500.0,9.2644,9.2967,9.2536,9.2806,65500.0
2007-10-19 15:00:00,17.21,17.22,17.18,17.18,59600.0,9.2806,9.286,9.2644,9.2644,59600.0
2007-10-19 15:05:00,17.17,17.18,17.15,17.17,31600.0,9.259,9.2644,9.2482,9.259,31600.0
2007-10-19 15:10:00,17.17,17.18,17.12,17.18,77700.0,9.259,9.2644,9.232,9.2644,77700.0
2007-10-19 15:15:00,17.18,17.21,17.14,17.15,41700.0,9.2644,9.2806,9.2428,9.2482,41700.0
2007-10-19 15:20:00,17.15,17.16,17.11,17.13,113300.0,9.2482,9.2536,9.2266,9.2374,113300.0
2007-10-19 15:25:00,17.13,17.21,17.13,17.21,84700.0,9.2374,9.2806,9.2374,9.2806,84700.0
2007-10-19 15:30:00,17.2,17.21,17.12,17.13,41600.0,9.2752,9.2806,9.232,9.2374,41600.0
2007-10-19 15:35:00,17.12,17.23,17.09,17.23,94900.0,9.232,9.2913,9.2159,9.2913,94900.0
2007-10-19 15:40:00,17.23,17.24,17.15,17.19,78700.0,9.2913,9.2967,9.2482,9.2698,78700.0
2007-10-19 15:45:00,17.19,17.22,17.18,17.21,118000.0,9.2698,9.286,9.2644,9.2806,118000.0
2007-10-19 15:50:00,17.2,17.21,17.18,17.18,74400.0,9.2752,9.2806,9.2644,9.2644,74400.0
2007-10-19 15:55:00,17.18,17.19,17.12,17.12,166700.0,9.2644,9.2698,9.232,9.232,166700.0
2007-10-22 09:30:00,17.19,17.19,17.04,17.07,54000.0,9.2698,9.2698,9.1889,9.2051,54000.0
2007-10-22 09:35:00,17.06,17.23,17.03,17.23,23100.0,9.1997,9.2913,9.1835,9.2913,23100.0
2007-10-22 09:40:00,17.23,17.27,17.23,17.23,34100.0,9.2913,9.3129,9.2913,9.2913,34100.0
2007-10-22 09:45:00,17.22,17.23,17.1,17.18,39100.0,9.286,9.2913,9.2212,9.2644,39100.0
2007-10-22 09:50:00,17.18,17.28,17.17,17.27,27300.0,9.2644,9.3183,9.259,9.3129,27300.0
2007-10-22 09:55:00,17.28,17.34,17.27,17.3,48100.0,9.3183,9.3507,9.3129,9.3291,48100.0
2007-10-22 10:00:00,17.31,17.31,17.16,17.16,17100.0,9.3345,9.3345,9.2536,9.2536,17100.0
2007-10-22 10:05:00,17.15,17.21,17.15,17.21,36300.0,9.2482,9.2806,9.2482,9.2806,36300.0
2007-10-22 10:10:00,17.21,17.31,17.17,17.28,86400.0,9.2806,9.3345,9.259,9.3183,86400.0
2007-10-22 10:15:00,17.29,17.31,17.25,17.28,30200.0,9.3237,9.3345,9.3021,9.3183,30200.0
2007-10-22 10:20:00,17.28,17.3,17.27,17.28,30400.0,9.3183,9.3291,9.3129,9.3183,30400.0
2007-10-22 10:25:00,17.29,17.3,17.28,17.28,21800.0,9.3237,9.3291,9.3183,9.3183,21800.0
2007-10-22 10:30:00,17.28,17.28,17.22,17.25,25000.0,9.3183,9.3183,9.286,9.3021,25000.0
2007-10-22 10:35:00,17.24,17.28,17.23,17.23,22100.0,9.2967,9.3183,9.2913,9.2913,22100.0
2007-10-22 10:40:00,17.23,17.24,17.21,17.21,14600.0,9.2913,9.2967,9.2806,9.2806,14600.0
2007-10-22 10:45:00,17.21,17.21,17.17,17.17,36100.0,9.2806,9.2806,9.259,9.259,36100.0
2007-10-22 10:50:00,17.16,17.17,17.1,17.1,25500.0,9.2536,9.259,9.2212,9.2212,25500.0
2007-10-22 10:55:00,17.1,17.16,17.07,17.15,36600.0,9.2212,9.2536,9.2051,9.2482,36600.0
2007-10-22 11:00:00,17.15,17.17,17.15,17.15,11900.0,9.2482,9.259,9.2482,9.2482,11900.0
2007-10-22 11:05:00,17.15,17.19,17.14,17.18,14300.0,9.2482,9.2698,9.2428,9.2644,14300.0
2007-10-22 11:10:00,17.17,17.19,17.14,17.14,10000.0,9.259,9.2698,9.2428,9.2428,10000.0
2007-10-22 11:15:00,17.14,17.15,17.12,17.13,7400.0,9.2428,9.2482,9.232,9.2374,7400.0
2007-10-22 11:20:00,17.12,17.16,17.11,17.13,18300.0,9.232,9.2536,9.2266,9.2374,18300.0
2007-10-22 11:25:00,17.13,17.15,17.11,17.15,14600.0,9.2374,9.2482,9.2266,9.2482,14600.0
2007-10-22 11:30:00,17.16,17.19,17.15,17.17,12200.0,9.2536,9.2698,9.2482,9.259,12200.0
2007-10-22 11:35:00,17.17,17.18,17.16,17.16,10300.0,9.259,9.2644,9.2536,9.2536,10300.0
2007-10-22 11:40:00,17.16,17.17,17.13,17.15,20400.0,9.2536,9.259,9.2374,9.2482,20400.0
2007-10-22 11:45:00,17.15,17.18,17.13,17.17,23400.0,9.2482,9.2644,9.2374,9.259,23400.0
2007-10-22 11:50:00,17.17,17.17,17.14,17.14,15100.0,9.259,9.259,9.2428,9.2428,15100.0
2007-10-22 11:55:00,17.15,17.18,17.14,17.15,28000.0,9.2482,9.2644,9.2428,9.2482,28000.0
2007-10-22 12:00:00,17.16,17.16,17.1,17.1,26700.0,9.2536,9.2536,9.2212,9.2212,26700.0
2007-10-22 12:05:00,17.1,17.11,17.09,17.1,21400.0,9.2212,9.2266,9.2159,9.2212,21400.0
2007-10-22 12:10:00,17.1,17.1,17.05,17.06,49500.0,9.2212,9.2212,9.1943,9.1997,49500.0
2007-10-22 12:15:00,17.06,17.11,17.05,17.09,27300.0,9.1997,9.2266,9.1943,9.2159,27300.0
2007-10-22 12:20:00,17.09,17.11,17.08,17.11,18000.0,9.2159,9.2266,9.2105,9.2266,18000.0
2007-10-22 12:25:00,17.1,17.15,17.1,17.14,14600.0,9.2212,9.2482,9.2212,9.2428,14600.0
2007-10-22 12:30:00,17.15,17.15,17.14,17.14,15400.0,9.2482,9.2482,9.2428,9.2428,15400.0
2007-10-22 12:35:00,17.15,17.15,17.1,17.11,19200.0,9.2482,9.2482,9.2212,9.2266,19200.0
2007-10-22 12:40:00,17.1,17.12,17.1,17.12,10600.0,9.2212,9.232,9.2212,9.232,10600.0
2007-10-22 12:45:00,17.12,17.16,17.12,17.16,25300.0,9.232,9.2536,9.232,9.2536,25300.0
2007-10-22 12:50:00,17.15,17.19,17.15,17.15,54000.0,9.2482,9.2698,9.2482,9.2482,54000.0
2007-10-22 12:55:00,17.15,17.23,17.15,17.22,23800.0,9.2482,9.2913,9.2482,9.286,23800.0
2007-10-22 13:00:00,17.22,17.28,17.22,17.24,47000.0,9.286,9.3183,9.286,9.2967,47000.0
2007-10-22 13:05:00,17.25,17.26,17.23,17.23,13100.0,9.3021,9.3075,9.2913,9.2913,13100.0
2007-10-22 13:10:00,17.24,17.26,17.22,17.24,57600.0,9.2967,9.3075,9.286,9.2967,57600.0
2007-10-22 13:15:00,17.23,17.33,17.23,17.32,21600.0,9.2913,9.3453,9.2913,9.3399,21600.0
2007-10-22 13:20:00,17.33,17.33,17.27,17.28,7900.0,9.3453,9.3453,9.3129,9.3183,7900.0
2007-10-22 13:25:00,17.28,17.3,17.27,17.3,15300.0,9.3183,9.3291,9.3129,9.3291,15300.0
2007-10-22 13:30:00,17.3,17.3,17.29,17.29,5700.0,9.3291,9.3291,9.3237,9.3237,5700.0
2007-10-22 13:35:00,17.29,17.34,17.29,17.34,45000.0,9.3237,9.3507,9.3237,9.3507,45000.0
2007-10-22 13:40:00,17.33,17.37,17.33,17.35,25200.0,9.3453,9.3668,9.3453,9.3561,25200.0
2007-10-22 13:45:00,17.35,17.38,17.34,17.38,17700.0,9.3561,9.3722,9.3507,9.3722,17700.0
2007-10-22 13:50:00,17.38,17.4,17.33,17.33,28600.0,9.3722,9.383,9.3453,9.3453,28600.0
2007-10-22 13:55:00,17.33,17.36,17.33,17.33,45400.0,9.3453,9.3615,9.3453,9.3453,45400.0
2007-10-22 14:00:00,17.33,17.33,17.24,17.24,36400.0,9.3453,9.3453,9.2967,9.2967,36400.0
2007-10-22 14:05:00,17.24,17.27,17.23,17.24,35300.0,9.2967,9.3129,9.2913,9.2967,35300.0
2007-10-22 14:10:00,17.25,17.25,17.22,17.24,42800.0,9.3021,9.3021,9.286,9.2967,42800.0
2007-10-22 14:15:00,17.24,17.29,17.22,17.28,37600.0,9.2967,9.3237,9.286,9.3183,37600.0
2007-10-22 14:20:00,17.29,17.29,17.25,17.25,18900.0,9.3237,9.3237,9.3021,9.3021,18900.0
2007-10-22 14:25:00,17.25,17.26,17.22,17.22,23900.0,9.3021,9.3075,9.286,9.286,23900.0
2007-10-22 14:30:00,17.23,17.25,17.22,17.22,18300.0,9.2913,9.3021,9.286,9.286,18300.0
2007-10-22 14:35:00,17.22,17.23,17.16,17.16,63300.0,9.286,9.2913,9.2536,9.2536,63300.0
2007-10-22 14:40:00,17.17,17.22,17.17,17.22,21500.0,9.259,9.286,9.259,9.286,21500.0
2007-10-22 14:45:00,17.22,17.25,17.21,17.25,15000.0,9.286,9.3021,9.2806,9.3021,15000.0
2007-10-22 14:50:00,17.24,17.24,17.16,17.16,19300.0,9.2967,9.2967,9.2536,9.2536,19300.0
2007-10-22 14:55:00,17.16,17.17,17.15,17.15,19500.0,9.2536,9.259,9.2482,9.2482,19500.0
2007-10-22 15:00:00,17.15,17.18,17.11,17.11,28600.0,9.2482,9.2644,9.2266,9.2266,28600.0
2007-10-22 15:05:00,17.11,17.17,17.11,17.16,19600.0,9.2266,9.259,9.2266,9.2536,19600.0
2007-10-22 15:10:00,17.16,17.17,17.1,17.16,57700.0,9.2536,9.259,9.2212,9.2536,57700.0
2007-10-22 15:15:00,17.16,17.21,17.14,17.14,34000.0,9.2536,9.2806,9.2428,9.2428,34000.0
2007-10-22 15:20:00,17.15,17.18,17.14,17.17,44400.0,9.2482,9.2644,9.2428,9.259,44400.0
2007-10-22 15:25:00,17.17,17.2,17.14,17.2,51000.0,9.259,9.2752,9.2428,9.2752,51000.0
2007-10-22 15:30:00,17.19,17.2,17.16,17.17,43000.0,9.2698,9.2752,9.2536,9.259,43000.0
2007-10-22 15:35:00,17.18,17.21,17.18,17.18,22400.0,9.2644,9.2806,9.2644,9.2644,22400.0
2007-10-22 15:40:00,17.18,17.2,17.18,17.2,49700.0,9.2644,9.2752,9.2644,9.2752,49700.0
2007-10-22 15:45:00,17.2,17.21,17.19,17.21,34100.0,9.2752,9.2806,9.2698,9.2806,34100.0
2007-10-22 15:50:00,17.2,17.28,17.2,17.24,89800.0,9.2752,9.3183,9.2752,9.2967,89800.0
2007-10-22 15:55:00,17.24,17.26,17.22,17.26,86200.0,9.2967,9.3075,9.286,9.3075,86200.0
2007-10-23 09:30:00,17.33,17.38,17.22,17.22,61400.0,9.3453,9.3722,9.286,9.286,61400.0
2007-10-23 09:35:00,17.24,17.26,17.22,17.24,9200.0,9.2967,9.3075,9.286,9.2967,9200.0
2007-10-23 09:40:00,17.25,17.3,17.23,17.29,19400.0,9.3021,9.3291,9.2913,9.3237,19400.0
2007-10-23 09:45:00,17.29,17.3,17.16,17.16,61200.0,9.3237,9.3291,9.2536,9.2536,61200.0
2007-10-23 09:50:00,17.17,17.19,17.12,17.17,35800.0,9.259,9.2698,9.232,9.259,35800.0
2007-10-23 09:55:00,17.16,17.16,17.08,17.12,27700.0,9.2536,9.2536,9.2105,9.232,27700.0
2007-10-23 10:00:00,17.13,17.16,17.13,17.15,11100.0,9.2374,9.2536,9.2374,9.2482,11100.0
2007-10-23 10:05:00,17.14,17.18,17.14,17.15,15300.0,9.2428,9.2644,9.2428,9.2482,15300.0
2007-10-23 10:10:00,17.14,17.14,17.11,17.11,9700.0,9.2428,9.2428,9.2266,9.2266,9700.0
2007-10-23 10:15:00,17.1,17.11,17.07,17.08,23800.0,9.2212,9.2266,9.2051,9.2105,23800.0
2007-10-23 10:20:00,17.08,17.08,17.06,17.07,20700.0,9.2105,9.2105,9.1997,9.2051,20700.0
2007-10-23 10:25:00,17.08,17.13,17.06,17.12,41400.0,9.2105,9.2374,9.1997,9.232,41400.0
2007-10-23 10:30:00,17.12,17.15,17.11,17.14,12800.0,9.232,9.2482,9.2266,9.2428,12800.0
2007-10-23 10:35:00,17.14,17.14,17.1,17.1,17700.0,9.2428,9.2428,9.2212,9.2212,17700.0
2007-10-23 10:40:00,17.1,17.11,17.08,17.09,17900.0,9.2212,9.2266,9.2105,9.2159,17900.0
2007-10-23 10:45:00,17.09,17.13,17.09,17.13,17200.0,9.2159,9.2374,9.2159,9.2374,17200.0
2007-10-23 10:50:00,17.12,17.13,17.09,17.1,24200.0,9.232,9.2374,9.2159,9.2212,24200.0
2007-10-23 10:55:00,17.09,17.09,17.08,17.08,19700.0,9.2159,9.2159,9.2105,9.2105,19700.0
2007-10-23 11:00:00,17.08,17.09,17.05,17.06,16600.0,9.2105,9.2159,9.1943,9.1997,16600.0
2007-10-23 11:05:00,17.06,17.06,17.0,17.02,30200.0,9.1997,9.1997,9.1673,9.1781,30200.0
2007-10-23 11:10:00,17.02,17.03,16.98,16.98,45000.0,9.1781,9.1835,9.1565,9.1565,45000.0
2007-10-23 11:15:00,16.98,17.01,16.98,17.0,15800.0,9.1565,9.1727,9.1565,9.1673,15800.0
2007-10-23 11:20:00,17.0,17.01,16.92,16.94,26900.0,9.1673,9.1727,9.1242,9.135,26900.0
2007-10-23 11:25:00,16.94,16.99,16.93,16.98,13300.0,9.135,9.1619,9.1296,9.1565,13300.0
2007-10-23 11:30:00,16.99,17.0,16.95,16.98,22000.0,9.1619,9.1673,9.1404,9.1565,22000.0
2007-10-23 11:35:00,16.98,16.99,16.98,16.98,3200.0,9.1565,9.1619,9.1565,9.1565,3200.0
2007-10-23 11:40:00,16.98,17.0,16.98,17.0,14300.0,9.1565,9.1673,9.1565,9.1673,14300.0
2007-10-23 11:45:00,17.0,17.06,16.99,17.05,23000.0,9.1673,9.1997,9.1619,9.1943,23000.0
2007-10-23 11:50:00,17.05,17.08,17.05,17.07,7500.0,9.1943,9.2105,9.1943,9.2051,7500.0
2007-10-23 11:55:00,17.08,17.08,17.04,17.05,14200.0,9.2105,9.2105,9.1889,9.1943,14200.0
2007-10-23 12:00:00,17.06,17.1,17.06,17.08,14800.0,9.1997,9.2212,9.1997,9.2105,14800.0
2007-10-23 12:05:00,17.09,17.1,17.07,17.07,14200.0,9.2159,9.2212,9.2051,9.2051,14200.0
2007-10-23 12:10:00,17.07,17.08,17.07,17.08,6000.0,9.2051,9.2105,9.2051,9.2105,6000.0
2007-10-23 12:15:00,17.08,17.08,17.06,17.07,13800.0,9.2105,9.2105,9.1997,9.2051,13800.0
2007-10-23 12:20:00,17.07,17.09,17.07,17.07,13700.0,9.2051,9.2159,9.2051,9.2051,13700.0
2007-10-23 12:25:00,17.07,17.1,17.07,17.08,20400.0,9.2051,9.2212,9.2051,9.2105,20400.0
2007-10-23 12:30:00,17.08,17.09,17.08,17.09,8500.0,9.2105,9.2159,9.2105,9.2159,8500.0
2007-10-23 12:35:00,17.08,17.08,17.03,17.04,14100.0,9.2105,9.2105,9.1835,9.1889,14100.0
2007-10-23 12:40:00,17.03,17.05,17.03,17.04,19400.0,9.1835,9.1943,9.1835,9.1889,19400.0
2007-10-23 12:45:00,17.05,17.05,17.04,17.05,1100.0,9.1943,9.1943,9.1889,9.1943,1100.0
2007-10-23 12:50:00,17.05,17.05,17.04,17.05,2600.0,9.1943,9.1943,9.1889,9.1943,2600.0
2007-10-23 12:55:00,17.05,17.05,17.02,17.02,9200.0,9.1943,9.1943,9.1781,9.1781,9200.0
2007-10-23 13:00:00,17.02,17.02,16.99,16.99,20000.0,9.1781,9.1781,9.1619,9.1619,20000.0
2007-10-23 13:05:00,16.99,17.0,16.98,17.0,19500.0,9.1619,9.1673,9.1565,9.1673,19500.0
2007-10-23 13:10:00,17.0,17.02,17.0,17.02,9400.0,9.1673,9.1781,9.1673,9.1781,9400.0
2007-10-23 13:15:00,17.01,17.09,17.01,17.08,25500.0,9.1727,9.2159,9.1727,9.2105,25500.0
2007-10-23 13:20:00,17.08,17.09,17.05,17.06,9900.0,9.2105,9.2159,9.1943,9.1997,9900.0
2007-10-23 13:25:00,17.05,17.05,17.01,17.02,19700.0,9.1943,9.1943,9.1727,9.1781,19700.0
2007-10-23 13:30:00,17.02,17.02,16.99,17.01,20200.0,9.1781,9.1781,9.1619,9.1727,20200.0
2007-10-23 13:35:00,17.01,17.03,17.01,17.03,22200.0,9.1727,9.1835,9.1727,9.1835,22200.0
2007-10-23 13:40:00,17.03,17.03,16.99,17.01,21800.0,9.1835,9.1835,9.1619,9.1727,21800.0
2007-10-23 13:45:00,17.01,17.03,16.97,16.98,32800.0,9.1727,9.1835,9.1511,9.1565,32800.0
2007-10-23 13:50:00,16.97,16.98,16.97,16.97,6500.0,9.1511,9.1565,9.1511,9.1511,6500.0
2007-10-23 13:55:00,16.97,17.01,16.97,17.0,20900.0,9.1511,9.1727,9.1511,9.1673,20900.0
2007-10-23 14:00:00,17.01,17.04,16.99,17.03,27300.0,9.1727,9.1889,9.1619,9.1835,27300.0
2007-10-23 14:05:00,17.04,17.05,17.01,17.02,22300.0,9.1889,9.1943,9.1727,9.1781,22300.0
2007-10-23 14:10:00,17.03,17.07,17.03,17.06,18900.0,9.1835,9.2051,9.1835,9.1997,18900.0
2007-10-23 14:15:00,17.05,17.08,17.05,17.08,35100.0,9.1943,9.2105,9.1943,9.2105,35100.0
2007-10-23 14:20:00,17.08,17.1,17.07,17.1,9100.0,9.2105,9.2212,9.2051,9.2212,9100.0
2007-10-23 14:25:00,17.09,17.1,17.06,17.07,14800.0,9.2159,9.2212,9.1997,9.2051,14800.0
2007-10-23 14:30:00,17.06,17.1,17.04,17.04,27700.0,9.1997,9.2212,9.1889,9.1889,27700.0
2007-10-23 14:35:00,17.05,17.05,17.03,17.04,6900.0,9.1943,9.1943,9.1835,9.1889,6900.0
2007-10-23 14:40:00,17.03,17.04,17.02,17.04,21000.0,9.1835,9.1889,9.1781,9.1889,21000.0
2007-10-23 14:45:00,17.03,17.03,16.98,16.99,28800.0,9.1835,9.1835,9.1565,9.1619,28800.0
2007-10-23 14:50:00,17.0,17.02,16.99,17.0,18200.0,9.1673,9.1781,9.1619,9.1673,18200.0
2007-10-23 14:55:00,17.0,17.01,16.97,16.98,21600.0,9.1673,9.1727,9.1511,9.1565,21600.0
2007-10-23 15:00:00,16.98,17.02,16.97,17.02,28500.0,9.1565,9.1781,9.1511,9.1781,28500.0
2007-10-23 15:05:00,17.02,17.02,16.99,16.99,15100.0,9.1781,9.1781,9.1619,9.1619,15100.0
2007-10-23 15:10:00,16.99,16.99,16.95,16.95,28500.0,9.1619,9.1619,9.1404,9.1404,28500.0
2007-10-23 15:15:00,16.95,17.01,16.94,17.0,49900.0,9.1404,9.1727,9.135,9.1673,49900.0
2007-10-23 15:20:00,17.0,17.02,16.97,16.99,47100.0,9.1673,9.1781,9.1511,9.1619,47100.0
2007-10-23 15:25:00,16.98,17.04,16.98,17.02,41300.0,9.1565,9.1889,9.1565,9.1781,41300.0
2007-10-23 15:30:00,17.01,17.06,17.01,17.03,21500.0,9.1727,9.1997,9.1727,9.1835,21500.0
2007-10-23 15:35:00,17.03,17.03,17.0,17.02,47600.0,9.1835,9.1835,9.1673,9.1781,47600.0
2007-10-23 15:40:00,17.01,17.09,17.01,17.08,48500.0,9.1727,9.2159,9.1727,9.2105,48500.0
2007-10-23 15:45:00,17.09,17.09,17.07,17.08,40600.0,9.2159,9.2159,9.2051,9.2105,40600.0
2007-10-23 15:50:00,17.08,17.14,17.08,17.14,77500.0,9.2105,9.2428,9.2105,9.2428,77500.0
2007-10-23 15:55:00,17.14,17.15,17.11,17.15,72000.0,9.2428,9.2482,9.2266,9.2482,72000.0
2007-10-24 09:30:00,17.11,17.21,17.02,17.05,44900.0,9.2266,9.2806,9.1781,9.1943,44900.0
2007-10-24 09:35:00,17.03,17.08,16.93,16.98,56800.0,9.1835,9.2105,9.1296,9.1565,56800.0
2007-10-24 09:40:00,16.98,17.14,16.98,17.13,33100.0,9.1565,9.2428,9.1565,9.2374,33100.0
2007-10-24 09:45:00,17.13,17.18,17.13,17.14,95200.0,9.2374,9.2644,9.2374,9.2428,95200.0
2007-10-24 09:50:00,17.14,17.14,17.08,17.1,48900.0,9.2428,9.2428,9.2105,9.2212,48900.0
2007-10-24 09:55:00,17.1,17.11,17.05,17.06,31000.0,9.2212,9.2266,9.1943,9.1997,31000.0
2007-10-24 10:00:00,17.06,17.06,16.97,17.04,77600.0,9.1997,9.1997,9.1511,9.1889,77600.0
2007-10-24 10:05:00,17.04,17.05,16.99,17.02,90200.0,9.1889,9.1943,9.1619,9.1781,90200.0
2007-10-24 10:10:00,17.01,17.05,16.94,17.0,94200.0,9.1727,9.1943,9.135,9.1673,94200.0
2007-10-24 10:15:00,17.01,17.02,16.98,16.98,55300.0,9.1727,9.1781,9.1565,9.1565,55300.0
2007-10-24 10:20:00,16.98,17.01,16.97,17.0,40600.0,9.1565,9.1727,9.1511,9.1673,40600.0
2007-10-24 10:25:00,17.0,17.0,16.97,16.99,59300.0,9.1673,9.1673,9.1511,9.1619,59300.0
2007-10-24 10:30:00,16.98,16.98,16.94,16.95,85600.0,9.1565,9.1565,9.135,9.1404,85600.0
2007-10-24 10:35:00,16.94,16.97,16.93,16.94,72900.0,9.135,9.1511,9.1296,9.135,72900.0
2007-10-24 10:40:00,16.93,16.94,16.86,16.87,64600.0,9.1296,9.135,9.0918,9.0972,64600.0
2007-10-24 10:45:00,16.87,16.89,16.77,16.78,53400.0,9.0972,9.108,9.0433,9.0487,53400.0
2007-10-24 10:50:00,16.78,16.78,16.71,16.71,79500.0,9.0487,9.0487,9.0109,9.0109,79500.0
2007-10-24 10:55:00,16.71,16.73,16.7,16.71,45500.0,9.0109,9.0217,9.0055,9.0109,45500.0
2007-10-24 11:00:00,16.71,16.72,16.67,16.69,75900.0,9.0109,9.0163,8.9894,9.0002,75900.0
2007-10-24 11:05:00,16.68,16.69,16.67,16.69,70700.0,8.9948,9.0002,8.9894,9.0002,70700.0
2007-10-24 11:10:00,16.69,16.69,16.6,16.62,87600.0,9.0002,9.0002,8.9516,8.9624,87600.0
2007-10-24 11:15:00,16.62,16.67,16.56,16.58,74600.0,8.9624,8.9894,8.93,8.9408,74600.0
2007-10-24 11:20:00,16.59,16.64,16.56,16.64,71700.0,8.9462,8.9732,8.93,8.9732,71700.0
2007-10-24 11:25:00,16.65,16.75,16.65,16.72,37400.0,8.9786,9.0325,8.9786,9.0163,37400.0
2007-10-24 11:30:00,16.73,16.74,16.68,16.71,53500.0,9.0217,9.0271,8.9948,9.0109,53500.0
2007-10-24 11:35:00,16.71,16.78,16.71,16.76,50700.0,9.0109,9.0487,9.0109,9.0379,50700.0
2007-10-24 11:40:00,16.76,16.76,16.71,16.73,43400.0,9.0379,9.0379,9.0109,9.0217,43400.0
2007-10-24 11:45:00,16.73,16.78,16.71,16.77,39100.0,9.0217,9.0487,9.0109,9.0433,39100.0
2007-10-24 11:50:00,16.77,16.87,16.75,16.86,56500.0,9.0433,9.0972,9.0325,9.0918,56500.0
2007-10-24 11:55:00,16.86,16.87,16.78,16.78,51600.0,9.0918,9.0972,9.0487,9.0487,51600.0
2007-10-24 12:00:00,16.77,16.77,16.7,16.71,31200.0,9.0433,9.0433,9.0055,9.0109,31200.0
2007-10-24 12:05:00,16.7,16.81,16.7,16.81,47600.0,9.0055,9.0649,9.0055,9.0649,47600.0
2007-10-24 12:10:00,16.8,16.82,16.77,16.77,29900.0,9.0595,9.0703,9.0433,9.0433,29900.0
2007-10-24 12:15:00,16.76,16.79,16.75,16.78,36300.0,9.0379,9.0541,9.0325,9.0487,36300.0
2007-10-24 12:20:00,16.78,16.79,16.77,16.77,19700.0,9.0487,9.0541,9.0433,9.0433,19700.0
2007-10-24 12:25:00,16.77,16.84,16.76,16.84,41000.0,9.0433,9.081,9.0379,9.081,41000.0
2007-10-24 12:30:00,16.83,16.85,16.83,16.84,50700.0,9.0756,9.0864,9.0756,9.081,50700.0
2007-10-24 12:35:00,16.84,16.85,16.83,16.84,30600.0,9.081,9.0864,9.0756,9.081,30600.0
2007-10-24 12:40:00,16.83,16.88,16.81,16.88,37300.0,9.0756,9.1026,9.0649,9.1026,37300.0
2007-10-24 12:45:00,16.87,16.88,16.83,16.83,15400.0,9.0972,9.1026,9.0756,9.0756,15400.0
2007-10-24 12:50:00,16.84,16.85,16.79,16.79,33400.0,9.081,9.0864,9.0541,9.0541,33400.0
2007-10-24 12:55:00,16.78,16.81,16.77,16.8,28300.0,9.0487,9.0649,9.0433,9.0595,28300.0
2007-10-24 13:00:00,16.8,16.81,16.77,16.78,27400.0,9.0595,9.0649,9.0433,9.0487,27400.0
2007-10-24 13:05:00,16.77,16.83,16.77,16.83,14700.0,9.0433,9.0756,9.0433,9.0756,14700.0
2007-10-24 13:10:00,16.83,16.86,16.83,16.83,25200.0,9.0756,9.0918,9.0756,9.0756,25200.0
2007-10-24 13:15:00,16.83,16.83,16.77,16.8,40200.0,9.0756,9.0756,9.0433,9.0595,40200.0
2007-10-24 13:20:00,16.81,16.84,16.78,16.84,23200.0,9.0649,9.081,9.0487,9.081,23200.0
2007-10-24 13:25:00,16.84,16.87,16.83,16.87,21200.0,9.081,9.0972,9.0756,9.0972,21200.0
2007-10-24 13:30:00,16.86,16.9,16.86,16.89,35600.0,9.0918,9.1134,9.0918,9.108,35600.0
2007-10-24 13:35:00,16.88,16.89,16.84,16.85,21000.0,9.1026,9.108,9.081,9.0864,21000.0
2007-10-24 13:40:00,16.85,16.85,16.8,16.81,49400.0,9.0864,9.0864,9.0595,9.0649,49400.0
2007-10-24 13:45:00,16.81,16.85,16.81,16.84,20100.0,9.0649,9.0864,9.0649,9.081,20100.0
2007-10-24 13:50:00,16.84,16.85,16.81,16.81,28800.0,9.081,9.0864,9.0649,9.0649,28800.0
2007-10-24 13:55:00,16.8,16.81,16.78,16.81,36600.0,9.0595,9.0649,9.0487,9.0649,36600.0
2007-10-24 14:00:00,16.81,16.82,16.7,16.73,111000.0,9.0649,9.0703,9.0055,9.0217,111000.0
2007-10-24 14:05:00,16.72,16.77,16.72,16.75,39200.0,9.0163,9.0433,9.0163,9.0325,39200.0
2007-10-24 14:10:00,16.75,16.76,16.73,16.74,22200.0,9.0325,9.0379,9.0217,9.0271,22200.0
2007-10-24 14:15:00,16.74,16.75,16.72,16.72,38000.0,9.0271,9.0325,9.0163,9.0163,38000.0
2007-10-24 14:20:00,16.71,16.84,16.71,16.83,39500.0,9.0109,9.081,9.0109,9.0756,39500.0
2007-10-24 14:25:00,16.83,16.9,16.8,16.88,66200.0,9.0756,9.1134,9.0595,9.1026,66200.0
2007-10-24 14:30:00,16.89,16.96,16.87,16.96,55100.0,9.108,9.1457,9.0972,9.1457,55100.0
2007-10-24 14:35:00,16.96,16.96,16.9,16.94,57600.0,9.1457,9.1457,9.1134,9.135,57600.0
2007-10-24 14:40:00,16.93,16.94,16.87,16.89,40700.0,9.1296,9.135,9.0972,9.108,40700.0
2007-10-24 14:45:00,16.89,16.91,16.86,16.87,31200.0,9.108,9.1188,9.0918,9.0972,31200.0
2007-10-24 14:50:00,16.87,16.91,16.85,16.9,30900.0,9.0972,9.1188,9.0864,9.1134,30900.0
2007-10-24 14:55:00,16.9,16.98,16.85,16.98,56400.0,9.1134,9.1565,9.0864,9.1565,56400.0
2007-10-24 15:00:00,16.98,17.0,16.97,16.99,19200.0,9.1565,9.1673,9.1511,9.1619,19200.0
2007-10-24 15:05:00,16.99,17.01,16.97,17.0,97600.0,9.1619,9.1727,9.1511,9.1673,97600.0
2007-10-24 15:10:00,17.0,17.08,17.0,17.04,53400.0,9.1673,9.2105,9.1673,9.1889,53400.0
2007-10-24 15:15:00,17.05,17.1,17.03,17.06,70000.0,9.1943,9.2212,9.1835,9.1997,70000.0
2007-10-24 15:20:00,17.06,17.1,17.01,17.06,52900.0,9.1997,9.2212,9.1727,9.1997,52900.0
2007-10-24 15:25:00,17.06,17.15,17.06,17.15,61600.0,9.1997,9.2482,9.1997,9.2482,61600.0
2007-10-24 15:30:00,17.15,17.15,17.05,17.05,86300.0,9.2482,9.2482,9.1943,9.1943,86300.0
2007-10-24 15:35:00,17.04,17.06,17.02,17.02,47900.0,9.1889,9.1997,9.1781,9.1781,47900.0
2007-10-24 15:40:00,17.02,17.06,17.0,17.0,77800.0,9.1781,9.1997,9.1673,9.1673,77800.0
2007-10-24 15:45:00,17.0,17.01,16.95,16.99,86200.0,9.1673,9.1727,9.1404,9.1619,86200.0
2007-10-24 15:50:00,17.0,17.06,16.99,17.06,191100.0,9.1673,9.1997,9.1619,9.1997,191100.0
2007-10-24 15:55:00,17.05,17.09,17.03,17.03,380000.0,9.1943,9.2159,9.1835,9.1835,380000.0
2007-10-25 09:30:00,17.02,17.12,17.02,17.06,66800.0,9.1781,9.232,9.1781,9.1997,66800.0
2007-10-25 09:35:00,17.06,17.11,17.05,17.06,33000.0,9.1997,9.2266,9.1943,9.1997,33000.0
2007-10-25 09:40:00,17.09,17.27,17.08,17.27,31500.0,9.2159,9.3129,9.2105,9.3129,31500.0
2007-10-25 09:45:00,17.27,17.32,17.17,17.17,40200.0,9.3129,9.3399,9.259,9.259,40200.0
2007-10-25 09:50:00,17.17,17.19,17.14,17.16,23900.0,9.259,9.2698,9.2428,9.2536,23900.0
2007-10-25 09:55:00,17.16,17.22,17.13,17.13,33400.0,9.2536,9.286,9.2374,9.2374,33400.0
2007-10-25 10:00:00,17.14,17.2,17.13,17.2,24300.0,9.2428,9.2752,9.2374,9.2752,24300.0
2007-10-25 10:05:00,17.2,17.25,17.19,17.24,16300.0,9.2752,9.3021,9.2698,9.2967,16300.0
2007-10-25 10:10:00,17.24,17.34,17.24,17.33,30800.0,9.2967,9.3507,9.2967,9.3453,30800.0
2007-10-25 10:15:00,17.33,17.41,17.33,17.41,46000.0,9.3453,9.3884,9.3453,9.3884,46000.0
2007-10-25 10:20:00,17.4,17.42,17.37,17.42,57700.0,9.383,9.3938,9.3668,9.3938,57700.0
2007-10-25 10:25:00,17.42,17.46,17.41,17.46,48000.0,9.3938,9.4154,9.3884,9.4154,48000.0
2007-10-25 10:30:00,17.46,17.48,17.46,17.46,41300.0,9.4154,9.4262,9.4154,9.4154,41300.0
2007-10-25 10:35:00,17.46,17.48,17.43,17.43,21200.0,9.4154,9.4262,9.3992,9.3992,21200.0
2007-10-25 10:40:00,17.43,17.43,17.39,17.39,39300.0,9.3992,9.3992,9.3776,9.3776,39300.0
2007-10-25 10:45:00,17.39,17.4,17.35,17.38,25400.0,9.3776,9.383,9.3561,9.3722,25400.0
2007-10-25 10:50:00,17.38,17.4,17.38,17.39,29300.0,9.3722,9.383,9.3722,9.3776,29300.0
2007-10-25 10:55:00,17.39,17.39,17.38,17.38,20100.0,9.3776,9.3776,9.3722,9.3722,20100.0
2007-10-25 11:00:00,17.38,17.38,17.33,17.33,13800.0,9.3722,9.3722,9.3453,9.3453,13800.0
2007-10-25 11:05:00,17.33,17.33,17.3,17.31,30000.0,9.3453,9.3453,9.3291,9.3345,30000.0
2007-10-25 11:10:00,17.31,17.32,17.31,17.32,4200.0,9.3345,9.3399,9.3345,9.3399,4200.0
2007-10-25 11:15:00,17.31,17.31,17.25,17.25,32600.0,9.3345,9.3345,9.3021,9.3021,32600.0
2007-10-25 11:20:00,17.25,17.27,17.24,17.26,23100.0,9.3021,9.3129,9.2967,9.3075,23100.0
2007-10-25 11:25:00,17.27,17.27,17.25,17.26,25800.0,9.3129,9.3129,9.3021,9.3075,25800.0
2007-10-25 11:30:00,17.27,17.3,17.26,17.3,34300.0,9.3129,9.3291,9.3075,9.3291,34300.0
2007-10-25 11:35:00,17.29,17.3,17.23,17.23,18200.0,9.3237,9.3291,9.2913,9.2913,18200.0
2007-10-25 11:40:00,17.22,17.22,17.19,17.2,28800.0,9.286,9.286,9.2698,9.2752,28800.0
2007-10-25 11:45:00,17.21,17.21,17.19,17.19,8800.0,9.2806,9.2806,9.2698,9.2698,8800.0
2007-10-25 11:50:00,17.19,17.2,17.13,17.15,22800.0,9.2698,9.2752,9.2374,9.2482,22800.0
2007-10-25 11:55:00,17.14,17.14,17.04,17.07,61100.0,9.2428,9.2428,9.1889,9.2051,61100.0
2007-10-25 12:00:00,17.08,17.09,17.01,17.03,45700.0,9.2105,9.2159,9.1727,9.1835,45700.0
2007-10-25 12:05:00,17.03,17.05,17.02,17.05,32600.0,9.1835,9.1943,9.1781,9.1943,32600.0
2007-10-25 12:10:00,17.06,17.08,17.0,17.02,38100.0,9.1997,9.2105,9.1673,9.1781,38100.0
2007-10-25 12:15:00,17.02,17.02,17.01,17.01,7300.0,9.1781,9.1781,9.1727,9.1727,7300.0
2007-10-25 12:20:00,17.01,17.01,16.95,16.97,27100.0,9.1727,9.1727,9.1404,9.1511,27100.0
2007-10-25 12:25:00,16.97,16.99,16.96,16.99,36800.0,9.1511,9.1619,9.1457,9.1619,36800.0
2007-10-25 12:30:00,16.98,16.99,16.98,16.98,19000.0,9.1565,9.1619,9.1565,9.1565,19000.0
2007-10-25 12:35:00,16.99,16.99,16.98,16.99,8400.0,9.1619,9.1619,9.1565,9.1619,8400.0
2007-10-25 12:40:00,16.98,17.0,16.98,16.99,31600.0,9.1565,9.1673,9.1565,9.1619,31600.0
2007-10-25 12:45:00,16.99,17.0,16.99,17.0,20500.0,9.1619,9.1673,9.1619,9.1673,20500.0
2007-10-25 12:50:00,17.0,17.0,16.99,16.99,8700.0,9.1673,9.1673,9.1619,9.1619,8700.0
2007-10-25 12:55:00,17.0,17.0,16.99,16.99,11100.0,9.1673,9.1673,9.1619,9.1619,11100.0
2007-10-25 13:00:00,16.99,17.03,16.99,17.02,56500.0,9.1619,9.1835,9.1619,9.1781,56500.0
2007-10-25 13:05:00,17.02,17.02,16.96,16.97,45100.0,9.1781,9.1781,9.1457,9.1511,45100.0
2007-10-25 13:10:00,16.96,16.98,16.96,16.97,35800.0,9.1457,9.1565,9.1457,9.1511,35800.0
2007-10-25 13:15:00,16.97,16.99,16.96,16.96,34800.0,9.1511,9.1619,9.1457,9.1457,34800.0
2007-10-25 13:20:00,16.96,16.97,16.85,16.87,41200.0,9.1457,9.1511,9.0864,9.0972,41200.0
2007-10-25 13:25:00,16.87,16.93,16.86,16.92,39800.0,9.0972,9.1296,9.0918,9.1242,39800.0
2007-10-25 13:30:00,16.92,16.98,16.92,16.95,30900.0,9.1242,9.1565,9.1242,9.1404,30900.0
2007-10-25 13:35:00,16.95,16.97,16.89,16.9,23600.0,9.1404,9.1511,9.108,9.1134,23600.0
2007-10-25 13:40:00,16.9,16.93,16.88,16.93,13800.0,9.1134,9.1296,9.1026,9.1296,13800.0
2007-10-25 13:45:00,16.93,16.94,16.92,16.94,15600.0,9.1296,9.135,9.1242,9.135,15600.0
2007-10-25 13:50:00,16.93,16.95,16.93,16.94,19100.0,9.1296,9.1404,9.1296,9.135,19100.0
2007-10-25 13:55:00,16.94,16.94,16.89,16.89,13300.0,9.135,9.135,9.108,9.108,13300.0
2007-10-25 14:00:00,16.9,16.9,16.82,16.85,41400.0,9.1134,9.1134,9.0703,9.0864,41400.0
2007-10-25 14:05:00,16.85,16.89,16.85,16.89,18400.0,9.0864,9.108,9.0864,9.108,18400.0
2007-10-25 14:10:00,16.88,16.97,16.88,16.96,23900.0,9.1026,9.1511,9.1026,9.1457,23900.0
2007-10-25 14:15:00,16.97,16.99,16.96,16.98,25200.0,9.1511,9.1619,9.1457,9.1565,25200.0
2007-10-25 14:20:00,16.98,17.04,16.98,17.03,27900.0,9.1565,9.1889,9.1565,9.1835,27900.0
2007-10-25 14:25:00,17.03,17.1,17.03,17.06,38200.0,9.1835,9.2212,9.1835,9.1997,38200.0
2007-10-25 14:30:00,17.06,17.09,16.96,17.02,53600.0,9.1997,9.2159,9.1457,9.1781,53600.0
2007-10-25 14:35:00,17.02,17.1,17.0,17.07,32200.0,9.1781,9.2212,9.1673,9.2051,32200.0
2007-10-25 14:40:00,17.08,17.11,17.02,17.02,33400.0,9.2105,9.2266,9.1781,9.1781,33400.0
2007-10-25 14:45:00,17.01,17.03,17.0,17.01,15300.0,9.1727,9.1835,9.1673,9.1727,15300.0
2007-10-25 14:50:00,17.0,17.09,16.99,17.04,23500.0,9.1673,9.2159,9.1619,9.1889,23500.0
2007-10-25 14:55:00,17.05,17.14,17.01,17.12,56600.0,9.1943,9.2428,9.1727,9.232,56600.0
2007-10-25 15:00:00,17.12,17.15,17.07,17.08,43700.0,9.232,9.2482,9.2051,9.2105,43700.0
2007-10-25 15:05:00,17.09,17.1,17.04,17.07,35000.0,9.2159,9.2212,9.1889,9.2051,35000.0
2007-10-25 15:10:00,17.07,17.12,17.07,17.11,22600.0,9.2051,9.232,9.2051,9.2266,22600.0
2007-10-25 15:15:00,17.1,17.17,17.1,17.17,19500.0,9.2212,9.259,9.2212,9.259,19500.0
2007-10-25 15:20:00,17.17,17.18,17.08,17.09,56500.0,9.259,9.2644,9.2105,9.2159,56500.0
2007-10-25 15:25:00,17.09,17.14,17.09,17.13,17900.0,9.2159,9.2428,9.2159,9.2374,17900.0
2007-10-25 15:30:00,17.13,17.14,17.1,17.11,17600.0,9.2374,9.2428,9.2212,9.2266,17600.0
2007-10-25 15:35:00,17.1,17.12,17.1,17.11,38900.0,9.2212,9.232,9.2212,9.2266,38900.0
2007-10-25 15:40:00,17.12,17.18,17.11,17.18,86300.0,9.232,9.2644,9.2266,9.2644,86300.0
2007-10-25 15:45:00,17.18,17.18,17.14,17.15,61000.0,9.2644,9.2644,9.2428,9.2482,61000.0
2007-10-25 15:50:00,17.15,17.19,17.15,17.19,38300.0,9.2482,9.2698,9.2482,9.2698,38300.0
2007-10-25 15:55:00,17.19,17.21,17.16,17.18,86600.0,9.2698,9.2806,9.2536,9.2644,86600.0
2007-10-26 09:30:00,17.37,17.49,17.29,17.49,90800.0,9.3668,9.4316,9.3237,9.4316,90800.0
2007-10-26 09:35:00,17.49,17.52,17.41,17.51,36900.0,9.4316,9.4477,9.3884,9.4423,36900.0
2007-10-26 09:40:00,17.49,17.52,17.45,17.47,50000.0,9.4316,9.4477,9.41,9.4208,50000.0
2007-10-26 09:45:00,17.47,17.58,17.45,17.46,73800.0,9.4208,9.4801,9.41,9.4154,73800.0
2007-10-26 09:50:00,17.46,17.52,17.44,17.49,26200.0,9.4154,9.4477,9.4046,9.4316,26200.0
2007-10-26 09:55:00,17.49,17.5,17.41,17.5,22400.0,9.4316,9.4369,9.3884,9.4369,22400.0
2007-10-26 10:00:00,17.49,17.55,17.47,17.5,35500.0,9.4316,9.4639,9.4208,9.4369,35500.0
2007-10-26 10:05:00,17.51,17.56,17.48,17.54,42900.0,9.4423,9.4693,9.4262,9.4585,42900.0
2007-10-26 10:10:00,17.54,17.64,17.52,17.63,47400.0,9.4585,9.5124,9.4477,9.5071,47400.0
2007-10-26 10:15:00,17.6,17.63,17.53,17.54,24200.0,9.4909,9.5071,9.4531,9.4585,24200.0
2007-10-26 10:20:00,17.54,17.54,17.44,17.45,49000.0,9.4585,9.4585,9.4046,9.41,49000.0
2007-10-26 10:25:00,17.49,17.49,17.45,17.46,26200.0,9.4316,9.4316,9.41,9.4154,26200.0
2007-10-26 10:30:00,17.46,17.46,17.34,17.35,46000.0,9.4154,9.4154,9.3507,9.3561,46000.0
2007-10-26 10:35:00,17.34,17.37,17.32,17.35,41300.0,9.3507,9.3668,9.3399,9.3561,41300.0
2007-10-26 10:40:00,17.35,17.35,17.3,17.31,28300.0,9.3561,9.3561,9.3291,9.3345,28300.0
2007-10-26 10:45:00,17.3,17.31,17.29,17.3,24600.0,9.3291,9.3345,9.3237,9.3291,24600.0
2007-10-26 10:50:00,17.31,17.32,17.26,17.26,38200.0,9.3345,9.3399,9.3075,9.3075,38200.0
2007-10-26 10:55:00,17.26,17.33,17.26,17.32,23000.0,9.3075,9.3453,9.3075,9.3399,23000.0
2007-10-26 11:00:00,17.32,17.36,17.32,17.35,4700.0,9.3399,9.3615,9.3399,9.3561,4700.0
2007-10-26 11:05:00,17.36,17.37,17.33,17.33,22400.0,9.3615,9.3668,9.3453,9.3453,22400.0
2007-10-26 11:10:00,17.34,17.36,17.33,17.36,17400.0,9.3507,9.3615,9.3453,9.3615,17400.0
2007-10-26 11:15:00,17.35,17.35,17.28,17.3,21400.0,9.3561,9.3561,9.3183,9.3291,21400.0
2007-10-26 11:20:00,17.29,17.29,17.25,17.28,17000.0,9.3237,9.3237,9.3021,9.3183,17000.0
2007-10-26 11:25:00,17.28,17.3,17.28,17.29,16400.0,9.3183,9.3291,9.3183,9.3237,16400.0
2007-10-26 11:30:00,17.28,17.3,17.28,17.29,17300.0,9.3183,9.3291,9.3183,9.3237,17300.0
2007-10-26 11:35:00,17.3,17.3,17.24,17.25,18400.0,9.3291,9.3291,9.2967,9.3021,18400.0
2007-10-26 11:40:00,17.24,17.26,17.24,17.25,14400.0,9.2967,9.3075,9.2967,9.3021,14400.0
2007-10-26 11:45:00,17.25,17.28,17.25,17.28,13000.0,9.3021,9.3183,9.3021,9.3183,13000.0
2007-10-26 11:50:00,17.28,17.28,17.27,17.28,4800.0,9.3183,9.3183,9.3129,9.3183,4800.0
2007-10-26 11:55:00,17.27,17.3,17.23,17.23,15300.0,9.3129,9.3291,9.2913,9.2913,15300.0
2007-10-26 12:00:00,17.23,17.24,17.16,17.18,21500.0,9.2913,9.2967,9.2536,9.2644,21500.0
2007-10-26 12:05:00,17.17,17.18,17.17,17.18,8100.0,9.259,9.2644,9.259,9.2644,8100.0
2007-10-26 12:10:00,17.18,17.22,17.17,17.21,23600.0,9.2644,9.286,9.259,9.2806,23600.0
2007-10-26 12:15:00,17.22,17.23,17.19,17.2,16900.0,9.286,9.2913,9.2698,9.2752,16900.0
2007-10-26 12:20:00,17.19,17.2,17.14,17.18,43300.0,9.2698,9.2752,9.2428,9.2644,43300.0
2007-10-26 12:25:00,17.19,17.19,17.16,17.19,25000.0,9.2698,9.2698,9.2536,9.2698,25000.0
2007-10-26 12:30:00,17.18,17.21,17.16,17.21,23100.0,9.2644,9.2806,9.2536,9.2806,23100.0
2007-10-26 12:35:00,17.2,17.25,17.2,17.25,41400.0,9.2752,9.3021,9.2752,9.3021,41400.0
2007-10-26 12:40:00,17.26,17.29,17.25,17.27,41900.0,9.3075,9.3237,9.3021,9.3129,41900.0
2007-10-26 12:45:00,17.27,17.27,17.23,17.23,14700.0,9.3129,9.3129,9.2913,9.2913,14700.0
2007-10-26 12:50:00,17.22,17.25,17.22,17.25,22500.0,9.286,9.3021,9.286,9.3021,22500.0
2007-10-26 12:55:00,17.25,17.27,17.25,17.26,14900.0,9.3021,9.3129,9.3021,9.3075,14900.0
2007-10-26 13:00:00,17.25,17.25,17.21,17.21,14300.0,9.3021,9.3021,9.2806,9.2806,14300.0
2007-10-26 13:05:00,17.21,17.23,17.2,17.23,24800.0,9.2806,9.2913,9.2752,9.2913,24800.0
2007-10-26 13:10:00,17.23,17.27,17.23,17.27,31700.0,9.2913,9.3129,9.2913,9.3129,31700.0
2007-10-26 13:15:00,17.27,17.3,17.27,17.3,41200.0,9.3129,9.3291,9.3129,9.3291,41200.0
2007-10-26 13:20:00,17.29,17.35,17.27,17.35,27500.0,9.3237,9.3561,9.3129,9.3561,27500.0
2007-10-26 13:25:00,17.35,17.36,17.35,17.35,12200.0,9.3561,9.3615,9.3561,9.3561,12200.0
2007-10-26 13:30:00,17.35,17.35,17.32,17.35,34900.0,9.3561,9.3561,9.3399,9.3561,34900.0
2007-10-26 13:35:00,17.35,17.35,17.27,17.31,36500.0,9.3561,9.3561,9.3129,9.3345,36500.0
2007-10-26 13:40:00,17.31,17.31,17.27,17.31,12700.0,9.3345,9.3345,9.3129,9.3345,12700.0
2007-10-26 13:45:00,17.31,17.38,17.31,17.37,24500.0,9.3345,9.3722,9.3345,9.3668,24500.0
2007-10-26 13:50:00,17.37,17.4,17.37,17.4,13000.0,9.3668,9.383,9.3668,9.383,13000.0
2007-10-26 13:55:00,17.39,17.42,17.39,17.42,13800.0,9.3776,9.3938,9.3776,9.3938,13800.0
2007-10-26 14:00:00,17.42,17.48,17.41,17.48,19900.0,9.3938,9.4262,9.3884,9.4262,19900.0
2007-10-26 14:05:00,17.48,17.52,17.48,17.51,37600.0,9.4262,9.4477,9.4262,9.4423,37600.0
2007-10-26 14:10:00,17.52,17.56,17.52,17.56,19900.0,9.4477,9.4693,9.4477,9.4693,19900.0
2007-10-26 14:15:00,17.56,17.63,17.55,17.63,25000.0,9.4693,9.5071,9.4639,9.5071,25000.0
2007-10-26 14:20:00,17.63,17.64,17.61,17.63,39300.0,9.5071,9.5124,9.4963,9.5071,39300.0
2007-10-26 14:25:00,17.62,17.71,17.62,17.66,137500.0,9.5017,9.5502,9.5017,9.5232,137500.0
2007-10-26 14:30:00,17.66,17.66,17.64,17.64,15500.0,9.5232,9.5232,9.5124,9.5124,15500.0
2007-10-26 14:35:00,17.64,17.68,17.61,17.66,30300.0,9.5124,9.534,9.4963,9.5232,30300.0
2007-10-26 14:40:00,17.66,17.69,17.66,17.68,12200.0,9.5232,9.5394,9.5232,9.534,12200.0
2007-10-26 14:45:00,17.69,17.69,17.65,17.65,15900.0,9.5394,9.5394,9.5178,9.5178,15900.0
2007-10-26 14:50:00,17.65,17.65,17.63,17.64,24200.0,9.5178,9.5178,9.5071,9.5124,24200.0
2007-10-26 14:55:00,17.65,17.67,17.64,17.67,19100.0,9.5178,9.5286,9.5124,9.5286,19100.0
2007-10-26 15:00:00,17.67,17.7,17.64,17.64,24700.0,9.5286,9.5448,9.5124,9.5124,24700.0
2007-10-26 15:05:00,17.64,17.65,17.59,17.59,16600.0,9.5124,9.5178,9.4855,9.4855,16600.0
2007-10-26 15:10:00,17.6,17.61,17.57,17.58,24900.0,9.4909,9.4963,9.4747,9.4801,24900.0
2007-10-26 15:15:00,17.57,17.58,17.57,17.57,6100.0,9.4747,9.4801,9.4747,9.4747,6100.0
2007-10-26 15:20:00,17.57,17.58,17.54,17.54,23500.0,9.4747,9.4801,9.4585,9.4585,23500.0
2007-10-26 15:25:00,17.54,17.55,17.52,17.53,27200.0,9.4585,9.4639,9.4477,9.4531,27200.0
2007-10-26 15:30:00,17.53,17.62,17.53,17.59,51500.0,9.4531,9.5017,9.4531,9.4855,51500.0
2007-10-26 15:35:00,17.59,17.65,17.59,17.64,29600.0,9.4855,9.5178,9.4855,9.5124,29600.0
2007-10-26 15:40:00,17.63,17.68,17.63,17.66,40500.0,9.5071,9.534,9.5071,9.5232,40500.0
2007-10-26 15:45:00,17.66,17.67,17.64,17.64,25700.0,9.5232,9.5286,9.5124,9.5124,25700.0
2007-10-26 15:50:00,17.64,17.69,17.64,17.69,71300.0,9.5124,9.5394,9.5124,9.5394,71300.0
2007-10-26 15:55:00,17.68,17.69,17.65,17.67,98800.0,9.534,9.5394,9.5178,9.5286,98800.0
2007-10-29 09:30:00,17.79,17.8,17.76,17.76,60600.0,9.5933,9.5987,9.5772,9.5772,60600.0
2007-10-29 09:35:00,17.77,17.77,17.74,17.75,8800.0,9.5825,9.5825,9.5664,9.5718,8800.0
2007-10-29 09:40:00,17.74,17.8,17.74,17.8,15500.0,9.5664,9.5987,9.5664,9.5987,15500.0
2007-10-29 09:45:00,17.8,17.84,17.8,17.84,28700.0,9.5987,9.6203,9.5987,9.6203,28700.0
2007-10-29 09:50:00,17.84,17.86,17.8,17.82,29600.0,9.6203,9.6311,9.5987,9.6095,29600.0
2007-10-29 09:55:00,17.82,17.82,17.78,17.79,24700.0,9.6095,9.6095,9.5879,9.5933,24700.0
2007-10-29 10:00:00,17.78,17.79,17.73,17.73,19700.0,9.5879,9.5933,9.561,9.561,19700.0
2007-10-29 10:05:00,17.73,17.74,17.72,17.72,22900.0,9.561,9.5664,9.5556,9.5556,22900.0
2007-10-29 10:10:00,17.72,17.73,17.7,17.7,9500.0,9.5556,9.561,9.5448,9.5448,9500.0
2007-10-29 10:15:00,17.7,17.7,17.64,17.64,41700.0,9.5448,9.5448,9.5124,9.5124,41700.0
2007-10-29 10:20:00,17.64,17.69,17.61,17.68,33700.0,9.5124,9.5394,9.4963,9.534,33700.0
2007-10-29 10:25:00,17.68,17.74,17.68,17.72,49900.0,9.534,9.5664,9.534,9.5556,49900.0
2007-10-29 10:30:00,17.72,17.74,17.72,17.74,25100.0,9.5556,9.5664,9.5556,9.5664,25100.0
2007-10-29 10:35:00,17.74,17.74,17.67,17.68,35200.0,9.5664,9.5664,9.5286,9.534,35200.0
2007-10-29 10:40:00,17.68,17.71,17.68,17.71,27300.0,9.534,9.5502,9.534,9.5502,27300.0
2007-10-29 10:45:00,17.7,17.72,17.7,17.7,47000.0,9.5448,9.5556,9.5448,9.5448,47000.0
2007-10-29 10:50:00,17.71,17.71,17.65,17.66,34900.0,9.5502,9.5502,9.5178,9.5232,34900.0
2007-10-29 10:55:00,17.66,17.69,17.65,17.68,13300.0,9.5232,9.5394,9.5178,9.534,13300.0
2007-10-29 11:00:00,17.69,17.7,17.66,17.66,49900.0,9.5394,9.5448,9.5232,9.5232,49900.0
2007-10-29 11:05:00,17.67,17.7,17.66,17.7,18700.0,9.5286,9.5448,9.5232,9.5448,18700.0
2007-10-29 11:10:00,17.7,17.71,17.69,17.71,12900.0,9.5448,9.5502,9.5394,9.5502,12900.0
2007-10-29 11:15:00,17.71,17.72,17.68,17.68,25200.0,9.5502,9.5556,9.534,9.534,25200.0
2007-10-29 11:20:00,17.69,17.7,17.69,17.69,7500.0,9.5394,9.5448,9.5394,9.5394,7500.0
2007-10-29 11:25:00,17.69,17.71,17.69,17.71,10400.0,9.5394,9.5502,9.5394,9.5502,10400.0
2007-10-29 11:30:00,17.7,17.76,17.7,17.75,47400.0,9.5448,9.5772,9.5448,9.5718,47400.0
2007-10-29 11:35:00,17.75,17.76,17.74,17.75,7500.0,9.5718,9.5772,9.5664,9.5718,7500.0
2007-10-29 11:40:00,17.75,17.75,17.72,17.72,14500.0,9.5718,9.5718,9.5556,9.5556,14500.0
2007-10-29 11:45:00,17.72,17.72,17.67,17.67,24400.0,9.5556,9.5556,9.5286,9.5286,24400.0
2007-10-29 11:50:00,17.67,17.68,17.65,17.65,11900.0,9.5286,9.534,9.5178,9.5178,11900.0
2007-10-29 11:55:00,17.65,17.67,17.65,17.65,11200.0,9.5178,9.5286,9.5178,9.5178,11200.0
2007-10-29 12:00:00,17.66,17.7,17.65,17.69,19400.0,9.5232,9.5448,9.5178,9.5394,19400.0
2007-10-29 12:05:00,17.69,17.7,17.69,17.69,9800.0,9.5394,9.5448,9.5394,9.5394,9800.0
2007-10-29 12:10:00,17.69,17.7,17.69,17.69,3700.0,9.5394,9.5448,9.5394,9.5394,3700.0
2007-10-29 12:15:00,17.7,17.71,17.69,17.7,8600.0,9.5448,9.5502,9.5394,9.5448,8600.0
2007-10-29 12:20:00,17.71,17.74,17.71,17.74,14700.0,9.5502,9.5664,9.5502,9.5664,14700.0
2007-10-29 12:25:00,17.73,17.74,17.73,17.74,3200.0,9.561,9.5664,9.561,9.5664,3200.0
2007-10-29 12:30:00,17.74,17.74,17.72,17.73,8100.0,9.5664,9.5664,9.5556,9.561,8100.0
2007-10-29 12:35:00,17.72,17.73,17.67,17.67,20400.0,9.5556,9.561,9.5286,9.5286,20400.0
2007-10-29 12:40:00,17.67,17.67,17.66,17.66,4900.0,9.5286,9.5286,9.5232,9.5232,4900.0
2007-10-29 12:45:00,17.66,17.66,17.65,17.66,8700.0,9.5232,9.5232,9.5178,9.5232,8700.0
2007-10-29 12:50:00,17.66,17.67,17.65,17.66,19200.0,9.5232,9.5286,9.5178,9.5232,19200.0
2007-10-29 12:55:00,17.66,17.66,17.65,17.65,9000.0,9.5232,9.5232,9.5178,9.5178,9000.0
2007-10-29 13:00:00,17.66,17.66,17.62,17.63,31200.0,9.5232,9.5232,9.5017,9.5071,31200.0
2007-10-29 13:05:00,17.63,17.65,17.62,17.65,15800.0,9.5071,9.5178,9.5017,9.5178,15800.0
2007-10-29 13:10:00,17.64,17.66,17.64,17.65,16500.0,9.5124,9.5232,9.5124,9.5178,16500.0
2007-10-29 13:15:00,17.66,17.67,17.66,17.67,6900.0,9.5232,9.5286,9.5232,9.5286,6900.0
2007-10-29 13:20:00,17.66,17.67,17.66,17.66,19200.0,9.5232,9.5286,9.5232,9.5232,19200.0
2007-10-29 13:25:00,17.66,17.66,17.64,17.64,34500.0,9.5232,9.5232,9.5124,9.5124,34500.0
2007-10-29 13:30:00,17.64,17.65,17.64,17.65,11500.0,9.5124,9.5178,9.5124,9.5178,11500.0
2007-10-29 13:35:00,17.65,17.7,17.64,17.69,42700.0,9.5178,9.5448,9.5124,9.5394,42700.0
2007-10-29 13:40:00,17.68,17.69,17.68,17.68,4800.0,9.534,9.5394,9.534,9.534,4800.0
2007-10-29 13:45:00,17.67,17.69,17.67,17.68,8200.0,9.5286,9.5394,9.5286,9.534,8200.0
2007-10-29 13:50:00,17.69,17.69,17.67,17.67,13000.0,9.5394,9.5394,9.5286,9.5286,13000.0
2007-10-29 13:55:00,17.67,17.67,17.66,17.66,11100.0,9.5286,9.5286,9.5232,9.5232,11100.0
2007-10-29 14:00:00,17.66,17.67,17.65,17.65,34800.0,9.5232,9.5286,9.5178,9.5178,34800.0
2007-10-29 14:05:00,17.66,17.68,17.66,17.67,29600.0,9.5232,9.534,9.5232,9.5286,29600.0
2007-10-29 14:10:00,17.66,17.67,17.61,17.62,23400.0,9.5232,9.5286,9.4963,9.5017,23400.0
2007-10-29 14:15:00,17.61,17.62,17.61,17.61,21000.0,9.4963,9.5017,9.4963,9.4963,21000.0
2007-10-29 14:20:00,17.62,17.64,17.61,17.64,28800.0,9.5017,9.5124,9.4963,9.5124,28800.0
2007-10-29 14:25:00,17.63,17.64,17.63,17.64,12400.0,9.5071,9.5124,9.5071,9.5124,12400.0
2007-10-29 14:30:00,17.63,17.63,17.6,17.6,26900.0,9.5071,9.5071,9.4909,9.4909,26900.0
2007-10-29 14:35:00,17.61,17.61,17.57,17.59,30100.0,9.4963,9.4963,9.4747,9.4855,30100.0
2007-10-29 14:40:00,17.59,17.59,17.57,17.58,41300.0,9.4855,9.4855,9.4747,9.4801,41300.0
2007-10-29 14:45:00,17.58,17.58,17.56,17.57,55800.0,9.4801,9.4801,9.4693,9.4747,55800.0
2007-10-29 14:50:00,17.56,17.58,17.56,17.58,15000.0,9.4693,9.4801,9.4693,9.4801,15000.0
2007-10-29 14:55:00,17.57,17.58,17.57,17.57,40700.0,9.4747,9.4801,9.4747,9.4747,40700.0
2007-10-29 15:00:00,17.58,17.58,17.57,17.58,42600.0,9.4801,9.4801,9.4747,9.4801,42600.0
2007-10-29 15:05:00,17.58,17.6,17.58,17.6,34400.0,9.4801,9.4909,9.4801,9.4909,34400.0
2007-10-29 15:10:00,17.59,17.6,17.59,17.59,20600.0,9.4855,9.4909,9.4855,9.4855,20600.0
2007-10-29 15:15:00,17.59,17.61,17.59,17.61,9200.0,9.4855,9.4963,9.4855,9.4963,9200.0
2007-10-29 15:20:00,17.6,17.63,17.6,17.63,15200.0,9.4909,9.5071,9.4909,9.5071,15200.0
2007-10-29 15:25:00,17.63,17.68,17.62,17.68,24100.0,9.5071,9.534,9.5017,9.534,24100.0
2007-10-29 15:30:00,17.67,17.68,17.64,17.64,33200.0,9.5286,9.534,9.5124,9.5124,33200.0
2007-10-29 15:35:00,17.65,17.65,17.64,17.65,14000.0,9.5178,9.5178,9.5124,9.5178,14000.0
2007-10-29 15:40:00,17.64,17.66,17.62,17.62,39400.0,9.5124,9.5232,9.5017,9.5017,39400.0
2007-10-29 15:45:00,17.63,17.63,17.62,17.63,29000.0,9.5071,9.5071,9.5017,9.5071,29000.0
2007-10-29 15:50:00,17.61,17.62,17.61,17.62,33400.0,9.4963,9.5017,9.4963,9.5017,33400.0
2007-10-29 15:55:00,17.61,17.64,17.61,17.62,86700.0,9.4963,9.5124,9.4963,9.5017,86700.0
2007-10-30 09:30:00,17.53,17.75,17.53,17.69,52300.0,9.4531,9.5718,9.4531,9.5394,52300.0
2007-10-30 09:35:00,17.69,17.73,17.68,17.71,29300.0,9.5394,9.561,9.534,9.5502,29300.0
2007-10-30 09:40:00,17.7,17.7,17.67,17.68,35300.0,9.5448,9.5448,9.5286,9.534,35300.0
2007-10-30 09:45:00,17.68,17.7,17.65,17.69,22900.0,9.534,9.5448,9.5178,9.5394,22900.0
2007-10-30 09:50:00,17.69,17.73,17.69,17.7,131400.0,9.5394,9.561,9.5394,9.5448,131400.0
2007-10-30 09:55:00,17.7,17.72,17.69,17.72,65900.0,9.5448,9.5556,9.5394,9.5556,65900.0
2007-10-30 10:00:00,17.71,17.71,17.67,17.67,110600.0,9.5502,9.5502,9.5286,9.5286,110600.0
2007-10-30 10:05:00,17.67,17.68,17.62,17.62,40800.0,9.5286,9.534,9.5017,9.5017,40800.0
2007-10-30 10:10:00,17.62,17.63,17.61,17.62,38000.0,9.5017,9.5071,9.4963,9.5017,38000.0
2007-10-30 10:15:00,17.61,17.62,17.61,17.61,32500.0,9.4963,9.5017,9.4963,9.4963,32500.0
2007-10-30 10:20:00,17.61,17.61,17.57,17.58,63600.0,9.4963,9.4963,9.4747,9.4801,63600.0
2007-10-30 10:25:00,17.58,17.61,17.58,17.59,26100.0,9.4801,9.4963,9.4801,9.4855,26100.0
2007-10-30 10:30:00,17.58,17.6,17.58,17.59,13000.0,9.4801,9.4909,9.4801,9.4855,13000.0
2007-10-30 10:35:00,17.6,17.64,17.59,17.61,23600.0,9.4909,9.5124,9.4855,9.4963,23600.0
2007-10-30 10:40:00,17.61,17.66,17.61,17.65,23700.0,9.4963,9.5232,9.4963,9.5178,23700.0
2007-10-30 10:45:00,17.66,17.66,17.63,17.65,26700.0,9.5232,9.5232,9.5071,9.5178,26700.0
2007-10-30 10:50:00,17.64,17.65,17.63,17.65,26600.0,9.5124,9.5178,9.5071,9.5178,26600.0
2007-10-30 10:55:00,17.65,17.67,17.65,17.65,13800.0,9.5178,9.5286,9.5178,9.5178,13800.0
2007-10-30 11:00:00,17.66,17.66,17.63,17.65,27000.0,9.5232,9.5232,9.5071,9.5178,27000.0
2007-10-30 11:05:00,17.65,17.65,17.61,17.62,20000.0,9.5178,9.5178,9.4963,9.5017,20000.0
2007-10-30 11:10:00,17.61,17.62,17.57,17.58,18400.0,9.4963,9.5017,9.4747,9.4801,18400.0
2007-10-30 11:15:00,17.58,17.62,17.57,17.61,8700.0,9.4801,9.5017,9.4747,9.4963,8700.0
2007-10-30 11:20:00,17.61,17.63,17.61,17.62,10100.0,9.4963,9.5071,9.4963,9.5017,10100.0
2007-10-30 11:25:00,17.63,17.63,17.59,17.59,21300.0,9.5071,9.5071,9.4855,9.4855,21300.0
2007-10-30 11:30:00,17.59,17.6,17.57,17.6,15800.0,9.4855,9.4909,9.4747,9.4909,15800.0
2007-10-30 11:35:00,17.6,17.6,17.57,17.58,10800.0,9.4909,9.4909,9.4747,9.4801,10800.0
2007-10-30 11:40:00,17.57,17.58,17.57,17.58,9400.0,9.4747,9.4801,9.4747,9.4801,9400.0
2007-10-30 11:45:00,17.58,17.61,17.57,17.61,11000.0,9.4801,9.4963,9.4747,9.4963,11000.0
2007-10-30 11:50:00,17.6,17.6,17.57,17.58,17100.0,9.4909,9.4909,9.4747,9.4801,17100.0
2007-10-30 11:55:00,17.58,17.62,17.58,17.61,7400.0,9.4801,9.5017,9.4801,9.4963,7400.0
2007-10-30 12:00:00,17.61,17.66,17.61,17.66,13200.0,9.4963,9.5232,9.4963,9.5232,13200.0
2007-10-30 12:05:00,17.66,17.67,17.65,17.65,9400.0,9.5232,9.5286,9.5178,9.5178,9400.0
2007-10-30 12:10:00,17.65,17.68,17.65,17.68,13400.0,9.5178,9.534,9.5178,9.534,13400.0
2007-10-30 12:15:00,17.68,17.69,17.68,17.68,6200.0,9.534,9.5394,9.534,9.534,6200.0
2007-10-30 12:20:00,17.68,17.68,17.66,17.67,12800.0,9.534,9.534,9.5232,9.5286,12800.0
2007-10-30 12:25:00,17.66,17.67,17.66,17.67,5900.0,9.5232,9.5286,9.5232,9.5286,5900.0
2007-10-30 12:30:00,17.67,17.68,17.66,17.68,11300.0,9.5286,9.534,9.5232,9.534,11300.0
2007-10-30 12:35:00,17.68,17.7,17.68,17.69,15100.0,9.534,9.5448,9.534,9.5394,15100.0
2007-10-30 12:40:00,17.69,17.7,17.68,17.68,16400.0,9.5394,9.5448,9.534,9.534,16400.0
2007-10-30 12:45:00,17.69,17.7,17.69,17.7,8900.0,9.5394,9.5448,9.5394,9.5448,8900.0
2007-10-30 12:50:00,17.7,17.75,17.69,17.74,17100.0,9.5448,9.5718,9.5394,9.5664,17100.0
2007-10-30 12:55:00,17.75,17.75,17.73,17.74,21200.0,9.5718,9.5718,9.561,9.5664,21200.0
2007-10-30 13:00:00,17.74,17.74,17.73,17.73,5000.0,9.5664,9.5664,9.561,9.561,5000.0
2007-10-30 13:05:00,17.74,17.78,17.73,17.76,24200.0,9.5664,9.5879,9.561,9.5772,24200.0
2007-10-30 13:10:00,17.77,17.77,17.72,17.75,16900.0,9.5825,9.5825,9.5556,9.5718,16900.0
2007-10-30 13:15:00,17.75,17.79,17.75,17.78,16300.0,9.5718,9.5933,9.5718,9.5879,16300.0
2007-10-30 13:20:00,17.79,17.79,17.78,17.78,15200.0,9.5933,9.5933,9.5879,9.5879,15200.0
2007-10-30 13:25:00,17.79,17.79,17.75,17.78,22000.0,9.5933,9.5933,9.5718,9.5879,22000.0
2007-10-30 13:30:00,17.78,17.79,17.77,17.77,13800.0,9.5879,9.5933,9.5825,9.5825,13800.0
2007-10-30 13:35:00,17.78,17.78,17.75,17.76,16500.0,9.5879,9.5879,9.5718,9.5772,16500.0
2007-10-30 13:40:00,17.76,17.78,17.76,17.77,5600.0,9.5772,9.5879,9.5772,9.5825,5600.0
2007-10-30 13:45:00,17.77,17.79,17.77,17.78,14200.0,9.5825,9.5933,9.5825,9.5879,14200.0
2007-10-30 13:50:00,17.78,17.79,17.78,17.79,7300.0,9.5879,9.5933,9.5879,9.5933,7300.0
2007-10-30 13:55:00,17.78,17.8,17.78,17.78,15900.0,9.5879,9.5987,9.5879,9.5879,15900.0
2007-10-30 14:00:00,17.78,17.81,17.78,17.8,12700.0,9.5879,9.6041,9.5879,9.5987,12700.0
2007-10-30 14:05:00,17.8,17.81,17.8,17.8,9300.0,9.5987,9.6041,9.5987,9.5987,9300.0
2007-10-30 14:10:00,17.81,17.83,17.79,17.83,17900.0,9.6041,9.6149,9.5933,9.6149,17900.0
2007-10-30 14:15:00,17.82,17.84,17.82,17.83,18200.0,9.6095,9.6203,9.6095,9.6149,18200.0
2007-10-30 14:20:00,17.83,17.84,17.81,17.81,11100.0,9.6149,9.6203,9.6041,9.6041,11100.0
2007-10-30 14:25:00,17.81,17.82,17.8,17.8,10400.0,9.6041,9.6095,9.5987,9.5987,10400.0
2007-10-30 14:30:00,17.8,17.82,17.8,17.8,13900.0,9.5987,9.6095,9.5987,9.5987,13900.0
2007-10-30 14:35:00,17.8,17.85,17.8,17.84,21600.0,9.5987,9.6257,9.5987,9.6203,21600.0
2007-10-30 14:40:00,17.85,17.85,17.83,17.84,20600.0,9.6257,9.6257,9.6149,9.6203,20600.0
2007-10-30 14:45:00,17.83,17.83,17.77,17.8,68900.0,9.6149,9.6149,9.5825,9.5987,68900.0
2007-10-30 14:50:00,17.79,17.8,17.76,17.77,43500.0,9.5933,9.5987,9.5772,9.5825,43500.0
2007-10-30 14:55:00,17.78,17.79,17.77,17.78,25700.0,9.5879,9.5933,9.5825,9.5879,25700.0
2007-10-30 15:00:00,17.78,17.79,17.77,17.77,21200.0,9.5879,9.5933,9.5825,9.5825,21200.0
2007-10-30 15:05:00,17.78,17.78,17.76,17.76,19800.0,9.5879,9.5879,9.5772,9.5772,19800.0
2007-10-30 15:10:00,17.76,17.77,17.73,17.75,52900.0,9.5772,9.5825,9.561,9.5718,52900.0
2007-10-30 15:15:00,17.75,17.75,17.74,17.75,19800.0,9.5718,9.5718,9.5664,9.5718,19800.0
2007-10-30 15:20:00,17.74,17.75,17.71,17.74,45800.0,9.5664,9.5718,9.5502,9.5664,45800.0
2007-10-30 15:25:00,17.74,17.77,17.72,17.72,66600.0,9.5664,9.5825,9.5556,9.5556,66600.0
2007-10-30 15:30:00,17.72,17.72,17.7,17.7,18200.0,9.5556,9.5556,9.5448,9.5448,18200.0
2007-10-30 15:35:00,17.7,17.71,17.69,17.69,21300.0,9.5448,9.5502,9.5394,9.5394,21300.0
2007-10-30 15:40:00,17.69,17.7,17.65,17.66,27000.0,9.5394,9.5448,9.5178,9.5232,27000.0
2007-10-30 15:45:00,17.65,17.68,17.65,17.67,51800.0,9.5178,9.534,9.5178,9.5286,51800.0
2007-10-30 15:50:00,17.67,17.68,17.66,17.67,68500.0,9.5286,9.534,9.5232,9.5286,68500.0
2007-10-30 15:55:00,17.68,17.68,17.62,17.66,112800.0,9.534,9.534,9.5017,9.5232,112800.0
2007-10-31 09:30:00,17.69,17.73,17.62,17.63,45600.0,9.5394,9.561,9.5017,9.5071,45600.0
2007-10-31 09:35:00,17.62,17.78,17.62,17.75,27200.0,9.5017,9.5879,9.5017,9.5718,27200.0
2007-10-31 09:40:00,17.76,17.82,17.76,17.78,25300.0,9.5772,9.6095,9.5772,9.5879,25300.0
2007-10-31 09:45:00,17.77,17.79,17.72,17.74,12500.0,9.5825,9.5933,9.5556,9.5664,12500.0
2007-10-31 09:50:00,17.73,17.74,17.68,17.68,24700.0,9.561,9.5664,9.534,9.534,24700.0
2007-10-31 09:55:00,17.69,17.75,17.68,17.74,23700.0,9.5394,9.5718,9.534,9.5664,23700.0
2007-10-31 10:00:00,17.75,17.8,17.75,17.78,22800.0,9.5718,9.5987,9.5718,9.5879,22800.0
2007-10-31 10:05:00,17.78,17.78,17.74,17.75,14200.0,9.5879,9.5879,9.5664,9.5718,14200.0
2007-10-31 10:10:00,17.75,17.77,17.75,17.77,23800.0,9.5718,9.5825,9.5718,9.5825,23800.0
2007-10-31 10:15:00,17.77,17.83,17.77,17.81,26600.0,9.5825,9.6149,9.5825,9.6041,26600.0
2007-10-31 10:20:00,17.82,17.84,17.81,17.82,20400.0,9.6095,9.6203,9.6041,9.6095,20400.0
2007-10-31 10:25:00,17.82,17.85,17.82,17.84,16700.0,9.6095,9.6257,9.6095,9.6203,16700.0
2007-10-31 10:30:00,17.85,17.85,17.8,17.8,65300.0,9.6257,9.6257,9.5987,9.5987,65300.0
2007-10-31 10:35:00,17.82,17.85,17.8,17.85,30400.0,9.6095,9.6257,9.5987,9.6257,30400.0
2007-10-31 10:40:00,17.84,17.85,17.84,17.85,6300.0,9.6203,9.6257,9.6203,9.6257,6300.0
2007-10-31 10:45:00,17.85,17.85,17.83,17.84,19800.0,9.6257,9.6257,9.6149,9.6203,19800.0
2007-10-31 10:50:00,17.85,17.85,17.83,17.83,21800.0,9.6257,9.6257,9.6149,9.6149,21800.0
2007-10-31 10:55:00,17.83,17.84,17.76,17.77,24700.0,9.6149,9.6203,9.5772,9.5825,24700.0
2007-10-31 11:00:00,17.76,17.79,17.76,17.79,20200.0,9.5772,9.5933,9.5772,9.5933,20200.0
2007-10-31 11:05:00,17.8,17.81,17.79,17.8,52000.0,9.5987,9.6041,9.5933,9.5987,52000.0
2007-10-31 11:10:00,17.8,17.81,17.8,17.8,4600.0,9.5987,9.6041,9.5987,9.5987,4600.0
2007-10-31 11:15:00,17.81,17.81,17.8,17.81,7900.0,9.6041,9.6041,9.5987,9.6041,7900.0
2007-10-31 11:20:00,17.8,17.82,17.8,17.82,19700.0,9.5987,9.6095,9.5987,9.6095,19700.0
2007-10-31 11:25:00,17.82,17.82,17.81,17.82,4100.0,9.6095,9.6095,9.6041,9.6095,4100.0
2007-10-31 11:30:00,17.82,17.86,17.82,17.86,34400.0,9.6095,9.6311,9.6095,9.6311,34400.0
2007-10-31 11:35:00,17.86,17.88,17.85,17.86,20300.0,9.6311,9.6419,9.6257,9.6311,20300.0
2007-10-31 11:40:00,17.86,17.87,17.86,17.86,13700.0,9.6311,9.6365,9.6311,9.6311,13700.0
2007-10-31 11:45:00,17.86,17.89,17.85,17.88,38600.0,9.6311,9.6473,9.6257,9.6419,38600.0
2007-10-31 11:50:00,17.88,17.88,17.87,17.88,11300.0,9.6419,9.6419,9.6365,9.6419,11300.0
2007-10-31 11:55:00,17.87,17.88,17.87,17.87,6000.0,9.6365,9.6419,9.6365,9.6365,6000.0
2007-10-31 12:00:00,17.88,17.93,17.88,17.93,47800.0,9.6419,9.6688,9.6419,9.6688,47800.0
2007-10-31 12:05:00,17.94,17.95,17.92,17.93,33900.0,9.6742,9.6796,9.6634,9.6688,33900.0
2007-10-31 12:10:00,17.94,17.95,17.94,17.95,4300.0,9.6742,9.6796,9.6742,9.6796,4300.0
2007-10-31 12:15:00,17.95,17.98,17.95,17.96,37500.0,9.6796,9.6958,9.6796,9.685,37500.0
2007-10-31 12:20:00,17.95,17.96,17.95,17.96,4700.0,9.6796,9.685,9.6796,9.685,4700.0
2007-10-31 12:25:00,17.96,17.99,17.96,17.97,52600.0,9.685,9.7012,9.685,9.6904,52600.0
2007-10-31 12:30:00,17.97,17.99,17.97,17.99,11500.0,9.6904,9.7012,9.6904,9.7012,11500.0
2007-10-31 12:35:00,17.99,18.0,17.99,17.99,5900.0,9.7012,9.7066,9.7012,9.7012,5900.0
2007-10-31 12:40:00,17.99,18.02,17.99,18.01,48300.0,9.7012,9.7174,9.7012,9.712,48300.0
2007-10-31 12:45:00,18.01,18.02,18.0,18.01,34800.0,9.712,9.7174,9.7066,9.712,34800.0
2007-10-31 12:50:00,18.01,18.01,17.99,18.0,18100.0,9.712,9.712,9.7012,9.7066,18100.0
2007-10-31 12:55:00,18.01,18.05,18.0,18.05,39300.0,9.712,9.7335,9.7066,9.7335,39300.0
2007-10-31 13:00:00,18.05,18.05,18.02,18.02,25500.0,9.7335,9.7335,9.7174,9.7174,25500.0
2007-10-31 13:05:00,18.03,18.04,18.02,18.03,40100.0,9.7228,9.7281,9.7174,9.7228,40100.0
2007-10-31 13:10:00,18.03,18.03,18.02,18.02,18200.0,9.7228,9.7228,9.7174,9.7174,18200.0
2007-10-31 13:15:00,18.03,18.04,18.02,18.04,24200.0,9.7228,9.7281,9.7174,9.7281,24200.0
2007-10-31 13:20:00,18.04,18.07,18.04,18.06,34800.0,9.7281,9.7443,9.7281,9.7389,34800.0
2007-10-31 13:25:00,18.06,18.07,18.06,18.06,9700.0,9.7389,9.7443,9.7389,9.7389,9700.0
2007-10-31 13:30:00,18.06,18.06,18.04,18.04,18800.0,9.7389,9.7389,9.7281,9.7281,18800.0
2007-10-31 13:35:00,18.04,18.05,18.04,18.05,30000.0,9.7281,9.7335,9.7281,9.7335,30000.0
2007-10-31 13:40:00,18.05,18.06,18.04,18.06,13200.0,9.7335,9.7389,9.7281,9.7389,13200.0
2007-10-31 13:45:00,18.06,18.06,18.04,18.04,30000.0,9.7389,9.7389,9.7281,9.7281,30000.0
2007-10-31 13:50:00,18.05,18.05,18.03,18.03,32800.0,9.7335,9.7335,9.7228,9.7228,32800.0
2007-10-31 13:55:00,18.04,18.07,18.03,18.07,69600.0,9.7281,9.7443,9.7228,9.7443,69600.0
2007-10-31 14:00:00,18.07,18.09,18.05,18.09,78400.0,9.7443,9.7551,9.7335,9.7551,78400.0
2007-10-31 14:05:00,18.08,18.08,17.99,18.03,78400.0,9.7497,9.7497,9.7012,9.7228,78400.0
2007-10-31 14:10:00,18.03,18.03,17.88,17.89,53800.0,9.7228,9.7228,9.6419,9.6473,53800.0
2007-10-31 14:15:00,17.89,17.98,17.73,17.74,129300.0,9.6473,9.6958,9.561,9.5664,129300.0
2007-10-31 14:20:00,17.75,17.77,17.59,17.66,118200.0,9.5718,9.5825,9.4855,9.5232,118200.0
2007-10-31 14:25:00,17.66,17.71,17.65,17.67,121400.0,9.5232,9.5502,9.5178,9.5286,121400.0
2007-10-31 14:30:00,17.67,17.77,17.67,17.73,73700.0,9.5286,9.5825,9.5286,9.561,73700.0
2007-10-31 14:35:00,17.73,17.74,17.58,17.58,143500.0,9.561,9.5664,9.4801,9.4801,143500.0
2007-10-31 14:40:00,17.57,17.69,17.56,17.69,161500.0,9.4747,9.5394,9.4693,9.5394,161500.0
2007-10-31 14:45:00,17.7,17.79,17.68,17.76,88900.0,9.5448,9.5933,9.534,9.5772,88900.0
2007-10-31 14:50:00,17.76,17.93,17.76,17.93,89200.0,9.5772,9.6688,9.5772,9.6688,89200.0
2007-10-31 14:55:00,17.93,18.07,17.92,18.0,75300.0,9.6688,9.7443,9.6634,9.7066,75300.0
2007-10-31 15:00:00,18.0,18.01,17.87,17.92,57700.0,9.7066,9.712,9.6365,9.6634,57700.0
2007-10-31 15:05:00,17.91,17.91,17.83,17.87,37600.0,9.658,9.658,9.6149,9.6365,37600.0
2007-10-31 15:10:00,17.86,17.92,17.85,17.85,43900.0,9.6311,9.6634,9.6257,9.6257,43900.0
2007-10-31 15:15:00,17.84,17.87,17.8,17.81,54300.0,9.6203,9.6365,9.5987,9.6041,54300.0
2007-10-31 15:20:00,17.82,17.82,17.73,17.74,55800.0,9.6095,9.6095,9.561,9.5664,55800.0
2007-10-31 15:25:00,17.73,17.81,17.72,17.78,57900.0,9.561,9.6041,9.5556,9.5879,57900.0
2007-10-31 15:30:00,17.77,17.81,17.75,17.8,44700.0,9.5825,9.6041,9.5718,9.5987,44700.0
2007-10-31 15:35:00,17.8,17.81,17.75,17.76,56700.0,9.5987,9.6041,9.5718,9.5772,56700.0
2007-10-31 15:40:00,17.77,17.86,17.77,17.85,50100.0,9.5825,9.6311,9.5825,9.6257,50100.0
2007-10-31 15:45:00,17.85,17.85,17.77,17.77,72000.0,9.6257,9.6257,9.5825,9.5825,72000.0
2007-10-31 15:50:00,17.77,17.89,17.77,17.89,64700.0,9.5825,9.6473,9.5825,9.6473,64700.0
2007-10-31 15:55:00,17.89,17.92,17.88,17.91,99000.0,9.6473,9.6634,9.6419,9.658,99000.0
2007-11-01 09:30:00,17.71,17.91,17.5,17.5,71600.0,9.5502,9.658,9.4369,9.4369,71600.0
2007-11-01 09:35:00,17.5,17.51,17.19,17.2,65400.0,9.4369,9.4423,9.2698,9.2752,65400.0
2007-11-01 09:40:00,17.19,17.3,17.17,17.23,74600.0,9.2698,9.3291,9.259,9.2913,74600.0
2007-11-01 09:45:00,17.24,17.28,17.16,17.24,63100.0,9.2967,9.3183,9.2536,9.2967,63100.0
2007-11-01 09:50:00,17.26,17.41,17.25,17.39,58300.0,9.3075,9.3884,9.3021,9.3776,58300.0
2007-11-01 09:55:00,17.39,17.41,17.32,17.36,60100.0,9.3776,9.3884,9.3399,9.3615,60100.0
2007-11-01 10:00:00,17.35,17.39,17.26,17.32,63300.0,9.3561,9.3776,9.3075,9.3399,63300.0
2007-11-01 10:05:00,17.31,17.31,17.24,17.29,69700.0,9.3345,9.3345,9.2967,9.3237,69700.0
2007-11-01 10:10:00,17.31,17.32,17.24,17.29,126300.0,9.3345,9.3399,9.2967,9.3237,126300.0
2007-11-01 10:15:00,17.3,17.31,17.25,17.3,75500.0,9.3291,9.3345,9.3021,9.3291,75500.0
2007-11-01 10:20:00,17.3,17.43,17.29,17.42,51900.0,9.3291,9.3992,9.3237,9.3938,51900.0
2007-11-01 10:25:00,17.42,17.44,17.31,17.32,55300.0,9.3938,9.4046,9.3345,9.3399,55300.0
2007-11-01 10:30:00,17.32,17.37,17.31,17.34,36700.0,9.3399,9.3668,9.3345,9.3507,36700.0
2007-11-01 10:35:00,17.34,17.43,17.33,17.43,25700.0,9.3507,9.3992,9.3453,9.3992,25700.0
2007-11-01 10:40:00,17.44,17.47,17.39,17.44,26700.0,9.4046,9.4208,9.3776,9.4046,26700.0
2007-11-01 10:45:00,17.43,17.43,17.34,17.34,20400.0,9.3992,9.3992,9.3507,9.3507,20400.0
2007-11-01 10:50:00,17.34,17.34,17.3,17.3,12300.0,9.3507,9.3507,9.3291,9.3291,12300.0
2007-11-01 10:55:00,17.3,17.37,17.3,17.32,34600.0,9.3291,9.3668,9.3291,9.3399,34600.0
2007-11-01 11:00:00,17.32,17.33,17.28,17.29,43500.0,9.3399,9.3453,9.3183,9.3237,43500.0
2007-11-01 11:05:00,17.29,17.29,17.26,17.27,33400.0,9.3237,9.3237,9.3075,9.3129,33400.0
2007-11-01 11:10:00,17.27,17.27,17.25,17.26,23300.0,9.3129,9.3129,9.3021,9.3075,23300.0
2007-11-01 11:15:00,17.26,17.32,17.25,17.32,22300.0,9.3075,9.3399,9.3021,9.3399,22300.0
2007-11-01 11:20:00,17.32,17.36,17.32,17.33,21000.0,9.3399,9.3615,9.3399,9.3453,21000.0
2007-11-01 11:25:00,17.33,17.34,17.28,17.29,35700.0,9.3453,9.3507,9.3183,9.3237,35700.0
2007-11-01 11:30:00,17.29,17.29,17.25,17.25,41500.0,9.3237,9.3237,9.3021,9.3021,41500.0
2007-11-01 11:35:00,17.25,17.26,17.25,17.25,17100.0,9.3021,9.3075,9.3021,9.3021,17100.0
2007-11-01 11:40:00,17.25,17.26,17.25,17.25,52600.0,9.3021,9.3075,9.3021,9.3021,52600.0
2007-11-01 11:45:00,17.25,17.28,17.25,17.26,19900.0,9.3021,9.3183,9.3021,9.3075,19900.0
2007-11-01 11:50:00,17.26,17.26,17.24,17.26,57100.0,9.3075,9.3075,9.2967,9.3075,57100.0
2007-11-01 11:55:00,17.27,17.27,17.25,17.26,54800.0,9.3129,9.3129,9.3021,9.3075,54800.0
2007-11-01 12:00:00,17.26,17.27,17.24,17.26,126600.0,9.3075,9.3129,9.2967,9.3075,126600.0
2007-11-01 12:05:00,17.26,17.31,17.26,17.28,29400.0,9.3075,9.3345,9.3075,9.3183,29400.0
2007-11-01 12:10:00,17.27,17.28,17.25,17.26,22600.0,9.3129,9.3183,9.3021,9.3075,22600.0
2007-11-01 12:15:00,17.26,17.27,17.24,17.26,16900.0,9.3075,9.3129,9.2967,9.3075,16900.0
2007-11-01 12:20:00,17.26,17.26,17.24,17.26,20400.0,9.3075,9.3075,9.2967,9.3075,20400.0
2007-11-01 12:25:00,17.25,17.25,17.21,17.21,25800.0,9.3021,9.3021,9.2806,9.2806,25800.0
2007-11-01 12:30:00,17.2,17.24,17.2,17.21,13100.0,9.2752,9.2967,9.2752,9.2806,13100.0
2007-11-01 12:35:00,17.21,17.21,17.17,17.18,21200.0,9.2806,9.2806,9.259,9.2644,21200.0
2007-11-01 12:40:00,17.17,17.2,17.15,17.18,28500.0,9.259,9.2752,9.2482,9.2644,28500.0
2007-11-01 12:45:00,17.18,17.19,17.12,17.14,20900.0,9.2644,9.2698,9.232,9.2428,20900.0
2007-11-01 12:50:00,17.15,17.19,17.15,17.19,21000.0,9.2482,9.2698,9.2482,9.2698,21000.0
2007-11-01 12:55:00,17.2,17.2,17.17,17.19,16700.0,9.2752,9.2752,9.259,9.2698,16700.0
2007-11-01 13:00:00,17.2,17.2,17.16,17.17,32100.0,9.2752,9.2752,9.2536,9.259,32100.0
2007-11-01 13:05:00,17.17,17.22,17.17,17.21,14500.0,9.259,9.286,9.259,9.2806,14500.0
2007-11-01 13:10:00,17.22,17.23,17.21,17.21,6200.0,9.286,9.2913,9.2806,9.2806,6200.0
2007-11-01 13:15:00,17.22,17.23,17.22,17.22,7100.0,9.286,9.2913,9.286,9.286,7100.0
2007-11-01 13:20:00,17.23,17.23,17.18,17.18,26000.0,9.2913,9.2913,9.2644,9.2644,26000.0
2007-11-01 13:25:00,17.18,17.18,17.16,17.17,16900.0,9.2644,9.2644,9.2536,9.259,16900.0
2007-11-01 13:30:00,17.16,17.17,17.14,17.16,76400.0,9.2536,9.259,9.2428,9.2536,76400.0
2007-11-01 13:35:00,17.16,17.17,17.15,17.16,29300.0,9.2536,9.259,9.2482,9.2536,29300.0
2007-11-01 13:40:00,17.16,17.16,17.13,17.13,50600.0,9.2536,9.2536,9.2374,9.2374,50600.0
2007-11-01 13:45:00,17.13,17.15,17.12,17.15,25400.0,9.2374,9.2482,9.232,9.2482,25400.0
2007-11-01 13:50:00,17.16,17.16,17.1,17.1,26000.0,9.2536,9.2536,9.2212,9.2212,26000.0
2007-11-01 13:55:00,17.1,17.12,17.09,17.11,51600.0,9.2212,9.232,9.2159,9.2266,51600.0
2007-11-01 14:00:00,17.11,17.15,17.11,17.15,23700.0,9.2266,9.2482,9.2266,9.2482,23700.0
2007-11-01 14:05:00,17.14,17.16,17.12,17.15,20200.0,9.2428,9.2536,9.232,9.2482,20200.0
2007-11-01 14:10:00,17.15,17.17,17.14,17.17,25200.0,9.2482,9.259,9.2428,9.259,25200.0
2007-11-01 14:15:00,17.16,17.17,17.14,17.15,46000.0,9.2536,9.259,9.2428,9.2482,46000.0
2007-11-01 14:20:00,17.15,17.15,17.11,17.12,26500.0,9.2482,9.2482,9.2266,9.232,26500.0
2007-11-01 14:25:00,17.11,17.13,17.1,17.1,23900.0,9.2266,9.2374,9.2212,9.2212,23900.0
2007-11-01 14:30:00,17.1,17.13,17.1,17.11,19600.0,9.2212,9.2374,9.2212,9.2266,19600.0
2007-11-01 14:35:00,17.11,17.15,17.11,17.13,28200.0,9.2266,9.2482,9.2266,9.2374,28200.0
2007-11-01 14:40:00,17.14,17.14,17.1,17.12,37700.0,9.2428,9.2428,9.2212,9.232,37700.0
2007-11-01 14:45:00,17.11,17.17,17.11,17.17,23600.0,9.2266,9.259,9.2266,9.259,23600.0
2007-11-01 14:50:00,17.17,17.19,17.16,17.17,18000.0,9.259,9.2698,9.2536,9.259,18000.0
2007-11-01 14:55:00,17.16,17.17,17.13,17.16,44900.0,9.2536,9.259,9.2374,9.2536,44900.0
2007-11-01 15:00:00,17.15,17.16,17.13,17.15,15500.0,9.2482,9.2536,9.2374,9.2482,15500.0
2007-11-01 15:05:00,17.15,17.21,17.15,17.2,31800.0,9.2482,9.2806,9.2482,9.2752,31800.0
2007-11-01 15:10:00,17.2,17.21,17.17,17.18,32200.0,9.2752,9.2806,9.259,9.2644,32200.0
2007-11-01 15:15:00,17.18,17.18,17.1,17.11,36500.0,9.2644,9.2644,9.2212,9.2266,36500.0
2007-11-01 15:20:00,17.13,17.13,17.09,17.11,66000.0,9.2374,9.2374,9.2159,9.2266,66000.0
2007-11-01 15:25:00,17.11,17.12,17.02,17.04,77900.0,9.2266,9.232,9.1781,9.1889,77900.0
2007-11-01 15:30:00,17.04,17.05,17.0,17.05,56900.0,9.1889,9.1943,9.1673,9.1943,56900.0
2007-11-01 15:35:00,17.05,17.06,16.98,16.99,53200.0,9.1943,9.1997,9.1565,9.1619,53200.0
2007-11-01 15:40:00,16.99,17.02,16.96,16.98,105100.0,9.1619,9.1781,9.1457,9.1565,105100.0
2007-11-01 15:45:00,16.99,17.0,16.95,16.96,103900.0,9.1619,9.1673,9.1404,9.1457,103900.0
2007-11-01 15:50:00,16.96,16.98,16.9,16.94,133600.0,9.1457,9.1565,9.1134,9.135,133600.0
2007-11-01 15:55:00,16.95,16.95,16.92,16.92,107400.0,9.1404,9.1404,9.1242,9.1242,107400.0
2007-11-02 09:30:00,16.93,17.12,16.93,16.99,60100.0,9.1296,9.232,9.1296,9.1619,60100.0
2007-11-02 09:35:00,16.99,16.99,16.8,16.86,44800.0,9.1619,9.1619,9.0595,9.0918,44800.0
2007-11-02 09:40:00,16.86,16.92,16.85,16.9,16200.0,9.0918,9.1242,9.0864,9.1134,16200.0
2007-11-02 09:45:00,16.9,16.9,16.73,16.73,42400.0,9.1134,9.1134,9.0217,9.0217,42400.0
2007-11-02 09:50:00,16.74,16.74,16.55,16.55,76800.0,9.0271,9.0271,8.9247,8.9247,76800.0
2007-11-02 09:55:00,16.54,16.68,16.54,16.65,48800.0,8.9193,8.9948,8.9193,8.9786,48800.0
2007-11-02 10:00:00,16.66,16.71,16.55,16.59,30600.0,8.984,9.0109,8.9247,8.9462,30600.0
2007-11-02 10:05:00,16.58,16.68,16.48,16.66,83500.0,8.9408,8.9948,8.8869,8.984,83500.0
2007-11-02 10:10:00,16.67,16.67,16.61,16.62,25300.0,8.9894,8.9894,8.957,8.9624,25300.0
2007-11-02 10:15:00,16.62,16.64,16.53,16.53,24800.0,8.9624,8.9732,8.9139,8.9139,24800.0
2007-11-02 10:20:00,16.52,16.62,16.52,16.59,50800.0,8.9085,8.9624,8.9085,8.9462,50800.0
2007-11-02 10:25:00,16.6,16.62,16.57,16.58,20900.0,8.9516,8.9624,8.9354,8.9408,20900.0
2007-11-02 10:30:00,16.57,16.64,16.56,16.63,48000.0,8.9354,8.9732,8.93,8.9678,48000.0
2007-11-02 10:35:00,16.61,16.63,16.56,16.56,28600.0,8.957,8.9678,8.93,8.93,28600.0
2007-11-02 10:40:00,16.57,16.58,16.49,16.54,50200.0,8.9354,8.9408,8.8923,8.9193,50200.0
2007-11-02 10:45:00,16.54,16.62,16.53,16.56,39400.0,8.9193,8.9624,8.9139,8.93,39400.0
2007-11-02 10:50:00,16.56,16.61,16.56,16.6,23100.0,8.93,8.957,8.93,8.9516,23100.0
2007-11-02 10:55:00,16.6,16.66,16.6,16.6,22400.0,8.9516,8.984,8.9516,8.9516,22400.0
2007-11-02 11:00:00,16.61,16.63,16.6,16.61,33200.0,8.957,8.9678,8.9516,8.957,33200.0
2007-11-02 11:05:00,16.6,16.61,16.58,16.61,44400.0,8.9516,8.957,8.9408,8.957,44400.0
2007-11-02 11:10:00,16.61,16.62,16.6,16.62,21900.0,8.957,8.9624,8.9516,8.9624,21900.0
2007-11-02 11:15:00,16.61,16.65,16.61,16.62,15100.0,8.957,8.9786,8.957,8.9624,15100.0
2007-11-02 11:20:00,16.62,16.64,16.6,16.64,34200.0,8.9624,8.9732,8.9516,8.9732,34200.0
2007-11-02 11:25:00,16.63,16.63,16.59,16.6,63200.0,8.9678,8.9678,8.9462,8.9516,63200.0
2007-11-02 11:30:00,16.6,16.63,16.6,16.63,21900.0,8.9516,8.9678,8.9516,8.9678,21900.0
2007-11-02 11:35:00,16.63,16.63,16.59,16.6,43700.0,8.9678,8.9678,8.9462,8.9516,43700.0
2007-11-02 11:40:00,16.6,16.63,16.55,16.59,36100.0,8.9516,8.9678,8.9247,8.9462,36100.0
2007-11-02 11:45:00,16.59,16.61,16.58,16.6,10800.0,8.9462,8.957,8.9408,8.9516,10800.0
2007-11-02 11:50:00,16.61,16.74,16.6,16.7,43100.0,8.957,9.0271,8.9516,9.0055,43100.0
2007-11-02 11:55:00,16.7,16.7,16.6,16.65,27300.0,9.0055,9.0055,8.9516,8.9786,27300.0
2007-11-02 12:00:00,16.65,16.66,16.6,16.64,51100.0,8.9786,8.984,8.9516,8.9732,51100.0
2007-11-02 12:05:00,16.64,16.66,16.6,16.61,48600.0,8.9732,8.984,8.9516,8.957,48600.0
2007-11-02 12:10:00,16.61,16.71,16.59,16.62,50800.0,8.957,9.0109,8.9462,8.9624,50800.0
2007-11-02 12:15:00,16.62,16.66,16.62,16.65,22200.0,8.9624,8.984,8.9624,8.9786,22200.0
2007-11-02 12:20:00,16.65,16.74,16.65,16.74,26100.0,8.9786,9.0271,8.9786,9.0271,26100.0
2007-11-02 12:25:00,16.75,16.75,16.68,16.7,24800.0,9.0325,9.0325,8.9948,9.0055,24800.0
2007-11-02 12:30:00,16.7,16.78,16.7,16.71,37600.0,9.0055,9.0487,9.0055,9.0109,37600.0
2007-11-02 12:35:00,16.7,16.77,16.69,16.77,30300.0,9.0055,9.0433,9.0002,9.0433,30300.0
2007-11-02 12:40:00,16.76,16.81,16.74,16.8,28400.0,9.0379,9.0649,9.0271,9.0595,28400.0
2007-11-02 12:45:00,16.81,16.83,16.76,16.78,40500.0,9.0649,9.0756,9.0379,9.0487,40500.0
2007-11-02 12:50:00,16.78,16.81,16.74,16.76,33800.0,9.0487,9.0649,9.0271,9.0379,33800.0
2007-11-02 12:55:00,16.77,16.89,16.77,16.89,18100.0,9.0433,9.108,9.0433,9.108,18100.0
2007-11-02 13:00:00,16.9,16.92,16.86,16.87,37200.0,9.1134,9.1242,9.0918,9.0972,37200.0
2007-11-02 13:05:00,16.86,16.86,16.78,16.78,25400.0,9.0918,9.0918,9.0487,9.0487,25400.0
2007-11-02 13:10:00,16.78,16.81,16.78,16.79,27900.0,9.0487,9.0649,9.0487,9.0541,27900.0
2007-11-02 13:15:00,16.79,16.8,16.75,16.77,14800.0,9.0541,9.0595,9.0325,9.0433,14800.0
2007-11-02 13:20:00,16.76,16.77,16.7,16.71,52000.0,9.0379,9.0433,9.0055,9.0109,52000.0
2007-11-02 13:25:00,16.71,16.73,16.7,16.7,14700.0,9.0109,9.0217,9.0055,9.0055,14700.0
2007-11-02 13:30:00,16.71,16.74,16.71,16.73,22200.0,9.0109,9.0271,9.0109,9.0217,22200.0
2007-11-02 13:35:00,16.73,16.73,16.69,16.71,39000.0,9.0217,9.0217,9.0002,9.0109,39000.0
2007-11-02 13:40:00,16.72,16.72,16.63,16.65,25800.0,9.0163,9.0163,8.9678,8.9786,25800.0
2007-11-02 13:45:00,16.65,16.73,16.65,16.71,38200.0,8.9786,9.0217,8.9786,9.0109,38200.0
2007-11-02 13:50:00,16.72,16.75,16.7,16.71,34900.0,9.0163,9.0325,9.0055,9.0109,34900.0
2007-11-02 13:55:00,16.71,16.72,16.67,16.68,26200.0,9.0109,9.0163,8.9894,8.9948,26200.0
2007-11-02 14:00:00,16.67,16.69,16.67,16.68,22000.0,8.9894,9.0002,8.9894,8.9948,22000.0
2007-11-02 14:05:00,16.68,16.68,16.63,16.65,45200.0,8.9948,8.9948,8.9678,8.9786,45200.0
2007-11-02 14:10:00,16.65,16.66,16.64,16.65,14300.0,8.9786,8.984,8.9732,8.9786,14300.0
2007-11-02 14:15:00,16.66,16.67,16.59,16.61,63800.0,8.984,8.9894,8.9462,8.957,63800.0
2007-11-02 14:20:00,16.61,16.65,16.6,16.62,29000.0,8.957,8.9786,8.9516,8.9624,29000.0
2007-11-02 14:25:00,16.62,16.66,16.61,16.65,25200.0,8.9624,8.984,8.957,8.9786,25200.0
2007-11-02 14:30:00,16.65,16.65,16.6,16.61,31000.0,8.9786,8.9786,8.9516,8.957,31000.0
2007-11-02 14:35:00,16.6,16.61,16.59,16.59,53200.0,8.9516,8.957,8.9462,8.9462,53200.0
2007-11-02 14:40:00,16.59,16.61,16.59,16.61,41400.0,8.9462,8.957,8.9462,8.957,41400.0
2007-11-02 14:45:00,16.61,16.61,16.55,16.55,40100.0,8.957,8.957,8.9247,8.9247,40100.0
2007-11-02 14:50:00,16.55,16.57,16.5,16.52,65400.0,8.9247,8.9354,8.8977,8.9085,65400.0
2007-11-02 14:55:00,16.51,16.52,16.49,16.51,54700.0,8.9031,8.9085,8.8923,8.9031,54700.0
2007-11-02 15:00:00,16.52,16.56,16.52,16.54,59300.0,8.9085,8.93,8.9085,8.9193,59300.0
2007-11-02 15:05:00,16.54,16.55,16.54,16.55,34900.0,8.9193,8.9247,8.9193,8.9247,34900.0
2007-11-02 15:10:00,16.55,16.59,16.51,16.51,100600.0,8.9247,8.9462,8.9031,8.9031,100600.0
2007-11-02 15:15:00,16.52,16.6,16.52,16.6,45800.0,8.9085,8.9516,8.9085,8.9516,45800.0
2007-11-02 15:20:00,16.59,16.64,16.59,16.59,47900.0,8.9462,8.9732,8.9462,8.9462,47900.0
2007-11-02 15:25:00,16.59,16.6,16.56,16.56,40000.0,8.9462,8.9516,8.93,8.93,40000.0
2007-11-02 15:30:00,16.56,16.57,16.51,16.56,34500.0,8.93,8.9354,8.9031,8.93,34500.0
2007-11-02 15:35:00,16.57,16.57,16.55,16.55,31100.0,8.9354,8.9354,8.9247,8.9247,31100.0
2007-11-02 15:40:00,16.54,16.67,16.54,16.67,72500.0,8.9193,8.9894,8.9193,8.9894,72500.0
2007-11-02 15:45:00,16.67,16.67,16.62,16.62,60900.0,8.9894,8.9894,8.9624,8.9624,60900.0
2007-11-02 15:50:00,16.63,16.67,16.61,16.67,65600.0,8.9678,8.9894,8.957,8.9894,65600.0
2007-11-02 15:55:00,16.67,16.69,16.65,16.68,146300.0,8.9894,9.0002,8.9786,8.9948,146300.0
2007-11-05 09:30:00,16.47,16.64,16.47,16.49,71800.0,8.8815,8.9732,8.8815,8.8923,71800.0
2007-11-05 09:35:00,16.49,16.51,16.46,16.5,26200.0,8.8923,8.9031,8.8761,8.8977,26200.0
2007-11-05 09:40:00,16.53,16.57,16.42,16.42,32600.0,8.9139,8.9354,8.8546,8.8546,32600.0
2007-11-05 09:45:00,16.42,16.47,16.37,16.47,21000.0,8.8546,8.8815,8.8276,8.8815,21000.0
2007-11-05 09:50:00,16.5,16.53,16.45,16.53,18100.0,8.8977,8.9139,8.8707,8.9139,18100.0
2007-11-05 09:55:00,16.53,16.6,16.53,16.59,69600.0,8.9139,8.9516,8.9139,8.9462,69600.0
2007-11-05 10:00:00,16.6,16.71,16.59,16.69,77500.0,8.9516,9.0109,8.9462,9.0002,77500.0
2007-11-05 10:05:00,16.69,16.69,16.55,16.56,54000.0,9.0002,9.0002,8.9247,8.93,54000.0
2007-11-05 10:10:00,16.57,16.59,16.55,16.59,22500.0,8.9354,8.9462,8.9247,8.9462,22500.0
2007-11-05 10:15:00,16.58,16.58,16.52,16.54,23700.0,8.9408,8.9408,8.9085,8.9193,23700.0
2007-11-05 10:20:00,16.53,16.57,16.53,16.57,17600.0,8.9139,8.9354,8.9139,8.9354,17600.0
2007-11-05 10:25:00,16.57,16.6,16.56,16.56,58000.0,8.9354,8.9516,8.93,8.93,58000.0
2007-11-05 10:30:00,16.56,16.61,16.55,16.59,45900.0,8.93,8.957,8.9247,8.9462,45900.0
2007-11-05 10:35:00,16.59,16.63,16.58,16.62,52800.0,8.9462,8.9678,8.9408,8.9624,52800.0
2007-11-05 10:40:00,16.61,16.63,16.6,16.63,30500.0,8.957,8.9678,8.9516,8.9678,30500.0
2007-11-05 10:45:00,16.63,16.65,16.6,16.61,53200.0,8.9678,8.9786,8.9516,8.957,53200.0
2007-11-05 10:50:00,16.61,16.62,16.59,16.61,10900.0,8.957,8.9624,8.9462,8.957,10900.0
2007-11-05 10:55:00,16.61,16.64,16.6,16.6,19200.0,8.957,8.9732,8.9516,8.9516,19200.0
2007-11-05 11:00:00,16.6,16.62,16.58,16.58,19000.0,8.9516,8.9624,8.9408,8.9408,19000.0
2007-11-05 11:05:00,16.58,16.62,16.58,16.6,33500.0,8.9408,8.9624,8.9408,8.9516,33500.0
2007-11-05 11:10:00,16.6,16.6,16.57,16.59,51000.0,8.9516,8.9516,8.9354,8.9462,51000.0
2007-11-05 11:15:00,16.6,16.6,16.56,16.6,19000.0,8.9516,8.9516,8.93,8.9516,19000.0
2007-11-05 11:20:00,16.59,16.6,16.57,16.6,16300.0,8.9462,8.9516,8.9354,8.9516,16300.0
2007-11-05 11:25:00,16.59,16.59,16.53,16.54,26800.0,8.9462,8.9462,8.9139,8.9193,26800.0
2007-11-05 11:30:00,16.55,16.57,16.52,16.54,31800.0,8.9247,8.9354,8.9085,8.9193,31800.0
2007-11-05 11:35:00,16.55,16.56,16.54,16.55,15000.0,8.9247,8.93,8.9193,8.9247,15000.0
2007-11-05 11:40:00,16.54,16.61,16.53,16.55,30400.0,8.9193,8.957,8.9139,8.9247,30400.0
2007-11-05 11:45:00,16.56,16.6,16.55,16.59,19700.0,8.93,8.9516,8.9247,8.9462,19700.0
2007-11-05 11:50:00,16.58,16.58,16.53,16.55,23400.0,8.9408,8.9408,8.9139,8.9247,23400.0
2007-11-05 11:55:00,16.54,16.55,16.54,16.55,18000.0,8.9193,8.9247,8.9193,8.9247,18000.0
2007-11-05 12:00:00,16.54,16.55,16.52,16.53,18300.0,8.9193,8.9247,8.9085,8.9139,18300.0
2007-11-05 12:05:00,16.52,16.55,16.52,16.55,30400.0,8.9085,8.9247,8.9085,8.9247,30400.0
2007-11-05 12:10:00,16.54,16.55,16.5,16.5,24500.0,8.9193,8.9247,8.8977,8.8977,24500.0
2007-11-05 12:15:00,16.51,16.51,16.49,16.49,15600.0,8.9031,8.9031,8.8923,8.8923,15600.0
2007-11-05 12:20:00,16.49,16.5,16.44,16.44,29800.0,8.8923,8.8977,8.8653,8.8653,29800.0
2007-11-05 12:25:00,16.44,16.46,16.43,16.46,53400.0,8.8653,8.8761,8.8599,8.8761,53400.0
2007-11-05 12:30:00,16.45,16.45,16.42,16.44,102300.0,8.8707,8.8707,8.8546,8.8653,102300.0
2007-11-05 12:35:00,16.44,16.51,16.44,16.5,45200.0,8.8653,8.9031,8.8653,8.8977,45200.0
2007-11-05 12:40:00,16.5,16.5,16.48,16.49,25400.0,8.8977,8.8977,8.8869,8.8923,25400.0
2007-11-05 12:45:00,16.49,16.5,16.49,16.5,20700.0,8.8923,8.8977,8.8923,8.8977,20700.0
2007-11-05 12:50:00,16.49,16.49,16.45,16.46,32000.0,8.8923,8.8923,8.8707,8.8761,32000.0
2007-11-05 12:55:00,16.45,16.46,16.45,16.46,28900.0,8.8707,8.8761,8.8707,8.8761,28900.0
2007-11-05 13:00:00,16.46,16.52,16.46,16.5,29700.0,8.8761,8.9085,8.8761,8.8977,29700.0
2007-11-05 13:05:00,16.5,16.5,16.45,16.45,23700.0,8.8977,8.8977,8.8707,8.8707,23700.0
2007-11-05 13:10:00,16.45,16.45,16.44,16.44,27800.0,8.8707,8.8707,8.8653,8.8653,27800.0
2007-11-05 13:15:00,16.44,16.45,16.42,16.42,41600.0,8.8653,8.8707,8.8546,8.8546,41600.0
2007-11-05 13:20:00,16.42,16.43,16.4,16.42,64600.0,8.8546,8.8599,8.8438,8.8546,64600.0
2007-11-05 13:25:00,16.42,16.44,16.37,16.37,50700.0,8.8546,8.8653,8.8276,8.8276,50700.0
2007-11-05 13:30:00,16.37,16.41,16.36,16.4,30100.0,8.8276,8.8492,8.8222,8.8438,30100.0
2007-11-05 13:35:00,16.39,16.4,16.36,16.37,35400.0,8.8384,8.8438,8.8222,8.8276,35400.0
2007-11-05 13:40:00,16.38,16.39,16.35,16.36,21900.0,8.833,8.8384,8.8168,8.8222,21900.0
2007-11-05 13:45:00,16.35,16.35,16.27,16.28,63800.0,8.8168,8.8168,8.7737,8.7791,63800.0
2007-11-05 13:50:00,16.29,16.31,16.25,16.25,78400.0,8.7844,8.7952,8.7629,8.7629,78400.0
2007-11-05 13:55:00,16.25,16.25,16.22,16.25,48000.0,8.7629,8.7629,8.7467,8.7629,48000.0
2007-11-05 14:00:00,16.25,16.31,16.25,16.3,89900.0,8.7629,8.7952,8.7629,8.7898,89900.0
2007-11-05 14:05:00,16.3,16.32,16.27,16.31,78600.0,8.7898,8.8006,8.7737,8.7952,78600.0
2007-11-05 14:10:00,16.32,16.35,16.31,16.33,49200.0,8.8006,8.8168,8.7952,8.806,49200.0
2007-11-05 14:15:00,16.32,16.35,16.28,16.3,45700.0,8.8006,8.8168,8.7791,8.7898,45700.0
2007-11-05 14:20:00,16.3,16.31,16.28,16.29,36400.0,8.7898,8.7952,8.7791,8.7844,36400.0
2007-11-05 14:25:00,16.29,16.3,16.23,16.28,100200.0,8.7844,8.7898,8.7521,8.7791,100200.0
2007-11-05 14:30:00,16.29,16.29,16.19,16.19,49300.0,8.7844,8.7844,8.7305,8.7305,49300.0
2007-11-05 14:35:00,16.2,16.25,16.19,16.25,45200.0,8.7359,8.7629,8.7305,8.7629,45200.0
2007-11-05 14:40:00,16.25,16.3,16.25,16.3,79700.0,8.7629,8.7898,8.7629,8.7898,79700.0
2007-11-05 14:45:00,16.3,16.31,16.27,16.28,48800.0,8.7898,8.7952,8.7737,8.7791,48800.0
2007-11-05 14:50:00,16.28,16.33,16.28,16.33,56300.0,8.7791,8.806,8.7791,8.806,56300.0
2007-11-05 14:55:00,16.32,16.35,16.31,16.31,34700.0,8.8006,8.8168,8.7952,8.7952,34700.0
2007-11-05 15:00:00,16.31,16.31,16.28,16.31,37100.0,8.7952,8.7952,8.7791,8.7952,37100.0
2007-11-05 15:05:00,16.31,16.48,16.31,16.35,148200.0,8.7952,8.8869,8.7952,8.8168,148200.0
2007-11-05 15:10:00,16.36,16.45,16.35,16.44,74400.0,8.8222,8.8707,8.8168,8.8653,74400.0
2007-11-05 15:15:00,16.42,16.44,16.39,16.44,39200.0,8.8546,8.8653,8.8384,8.8653,39200.0
2007-11-05 15:20:00,16.45,16.56,16.44,16.54,102400.0,8.8707,8.93,8.8653,8.9193,102400.0
2007-11-05 15:25:00,16.54,16.56,16.46,16.55,108300.0,8.9193,8.93,8.8761,8.9247,108300.0
2007-11-05 15:30:00,16.54,16.56,16.48,16.53,46600.0,8.9193,8.93,8.8869,8.9139,46600.0
2007-11-05 15:35:00,16.52,16.57,16.44,16.47,112300.0,8.9085,8.9354,8.8653,8.8815,112300.0
2007-11-05 15:40:00,16.47,16.48,16.35,16.37,67500.0,8.8815,8.8869,8.8168,8.8276,67500.0
2007-11-05 15:45:00,16.38,16.42,16.37,16.4,105200.0,8.833,8.8546,8.8276,8.8438,105200.0
2007-11-05 15:50:00,16.4,16.47,16.38,16.46,99000.0,8.8438,8.8815,8.833,8.8761,99000.0
2007-11-05 15:55:00,16.46,16.47,16.43,16.43,178100.0,8.8761,8.8815,8.8599,8.8599,178100.0
2007-11-06 09:30:00,16.68,16.68,16.43,16.44,74200.0,8.9948,8.9948,8.8599,8.8653,74200.0
2007-11-06 09:35:00,16.43,16.45,16.38,16.38,70800.0,8.8599,8.8707,8.833,8.833,70800.0
2007-11-06 09:40:00,16.38,16.39,16.3,16.3,64400.0,8.833,8.8384,8.7898,8.7898,64400.0
2007-11-06 09:45:00,16.3,16.39,16.21,16.38,98600.0,8.7898,8.8384,8.7413,8.833,98600.0
2007-11-06 09:50:00,16.39,16.39,16.3,16.31,30000.0,8.8384,8.8384,8.7898,8.7952,30000.0
2007-11-06 09:55:00,16.31,16.34,16.29,16.33,32300.0,8.7952,8.8114,8.7844,8.806,32300.0
2007-11-06 10:00:00,16.33,16.35,16.31,16.33,44900.0,8.806,8.8168,8.7952,8.806,44900.0
2007-11-06 10:05:00,16.33,16.41,16.32,16.39,36900.0,8.806,8.8492,8.8006,8.8384,36900.0
2007-11-06 10:10:00,16.4,16.41,16.37,16.37,41300.0,8.8438,8.8492,8.8276,8.8276,41300.0
2007-11-06 10:15:00,16.37,16.43,16.37,16.4,32600.0,8.8276,8.8599,8.8276,8.8438,32600.0
2007-11-06 10:20:00,16.39,16.4,16.32,16.33,30800.0,8.8384,8.8438,8.8006,8.806,30800.0
2007-11-06 10:25:00,16.33,16.33,16.29,16.31,28700.0,8.806,8.806,8.7844,8.7952,28700.0
2007-11-06 10:30:00,16.3,16.33,16.3,16.31,22000.0,8.7898,8.806,8.7898,8.7952,22000.0
2007-11-06 10:35:00,16.3,16.31,16.3,16.31,29000.0,8.7898,8.7952,8.7898,8.7952,29000.0
2007-11-06 10:40:00,16.31,16.31,16.22,16.25,52300.0,8.7952,8.7952,8.7467,8.7629,52300.0
2007-11-06 10:45:00,16.25,16.26,16.19,16.21,40800.0,8.7629,8.7683,8.7305,8.7413,40800.0
2007-11-06 10:50:00,16.2,16.21,16.1,16.17,92500.0,8.7359,8.7413,8.682,8.7197,92500.0
2007-11-06 10:55:00,16.16,16.17,16.11,16.13,32900.0,8.7143,8.7197,8.6874,8.6982,32900.0
2007-11-06 11:00:00,16.12,16.15,16.12,16.14,52200.0,8.6928,8.709,8.6928,8.7036,52200.0
2007-11-06 11:05:00,16.13,16.17,16.13,16.17,36700.0,8.6982,8.7197,8.6982,8.7197,36700.0
2007-11-06 11:10:00,16.17,16.17,16.11,16.13,32000.0,8.7197,8.7197,8.6874,8.6982,32000.0
2007-11-06 11:15:00,16.12,16.16,16.11,16.15,36200.0,8.6928,8.7143,8.6874,8.709,36200.0
2007-11-06 11:20:00,16.14,16.16,16.13,16.16,31200.0,8.7036,8.7143,8.6982,8.7143,31200.0
2007-11-06 11:25:00,16.16,16.16,16.14,16.14,36700.0,8.7143,8.7143,8.7036,8.7036,36700.0
2007-11-06 11:30:00,16.15,16.15,16.13,16.14,24800.0,8.709,8.709,8.6982,8.7036,24800.0
2007-11-06 11:35:00,16.14,16.17,16.14,16.17,28400.0,8.7036,8.7197,8.7036,8.7197,28400.0
2007-11-06 11:40:00,16.17,16.17,16.14,16.14,18200.0,8.7197,8.7197,8.7036,8.7036,18200.0
2007-11-06 11:45:00,16.14,16.16,16.13,16.13,11900.0,8.7036,8.7143,8.6982,8.6982,11900.0
2007-11-06 11:50:00,16.13,16.22,16.13,16.22,66400.0,8.6982,8.7467,8.6982,8.7467,66400.0
2007-11-06 11:55:00,16.22,16.25,16.19,16.2,27900.0,8.7467,8.7629,8.7305,8.7359,27900.0
2007-11-06 12:00:00,16.2,16.2,16.11,16.12,59800.0,8.7359,8.7359,8.6874,8.6928,59800.0
2007-11-06 12:05:00,16.12,16.19,16.12,16.18,38500.0,8.6928,8.7305,8.6928,8.7251,38500.0
2007-11-06 12:10:00,16.18,16.21,16.18,16.21,44800.0,8.7251,8.7413,8.7251,8.7413,44800.0
2007-11-06 12:15:00,16.21,16.26,16.21,16.26,29100.0,8.7413,8.7683,8.7413,8.7683,29100.0
2007-11-06 12:20:00,16.25,16.27,16.24,16.27,33400.0,8.7629,8.7737,8.7575,8.7737,33400.0
2007-11-06 12:25:00,16.27,16.31,16.27,16.31,75400.0,8.7737,8.7952,8.7737,8.7952,75400.0
2007-11-06 12:30:00,16.3,16.31,16.26,16.26,15500.0,8.7898,8.7952,8.7683,8.7683,15500.0
2007-11-06 12:35:00,16.27,16.3,16.26,16.3,14100.0,8.7737,8.7898,8.7683,8.7898,14100.0
2007-11-06 12:40:00,16.3,16.3,16.28,16.28,20700.0,8.7898,8.7898,8.7791,8.7791,20700.0
2007-11-06 12:45:00,16.28,16.29,16.24,16.24,24600.0,8.7791,8.7844,8.7575,8.7575,24600.0
2007-11-06 12:50:00,16.24,16.27,16.23,16.27,16900.0,8.7575,8.7737,8.7521,8.7737,16900.0
2007-11-06 12:55:00,16.27,16.3,16.26,16.29,25500.0,8.7737,8.7898,8.7683,8.7844,25500.0
2007-11-06 13:00:00,16.29,16.31,16.28,16.28,14500.0,8.7844,8.7952,8.7791,8.7791,14500.0
2007-11-06 13:05:00,16.29,16.32,16.28,16.32,52700.0,8.7844,8.8006,8.7791,8.8006,52700.0
2007-11-06 13:10:00,16.32,16.35,16.31,16.32,44400.0,8.8006,8.8168,8.7952,8.8006,44400.0
2007-11-06 13:15:00,16.31,16.32,16.28,16.29,18500.0,8.7952,8.8006,8.7791,8.7844,18500.0
2007-11-06 13:20:00,16.29,16.29,16.27,16.27,17200.0,8.7844,8.7844,8.7737,8.7737,17200.0
2007-11-06 13:25:00,16.27,16.27,16.25,16.26,18900.0,8.7737,8.7737,8.7629,8.7683,18900.0
2007-11-06 13:30:00,16.27,16.3,16.27,16.3,28100.0,8.7737,8.7898,8.7737,8.7898,28100.0
2007-11-06 13:35:00,16.3,16.38,16.3,16.38,39100.0,8.7898,8.833,8.7898,8.833,39100.0
2007-11-06 13:40:00,16.38,16.41,16.37,16.4,86700.0,8.833,8.8492,8.8276,8.8438,86700.0
2007-11-06 13:45:00,16.4,16.41,16.39,16.41,137200.0,8.8438,8.8492,8.8384,8.8492,137200.0
2007-11-06 13:50:00,16.41,16.45,16.4,16.42,106800.0,8.8492,8.8707,8.8438,8.8546,106800.0
2007-11-06 13:55:00,16.42,16.43,16.36,16.37,117900.0,8.8546,8.8599,8.8222,8.8276,117900.0
2007-11-06 14:00:00,16.37,16.43,16.37,16.42,101200.0,8.8276,8.8599,8.8276,8.8546,101200.0
2007-11-06 14:05:00,16.42,16.42,16.38,16.4,42100.0,8.8546,8.8546,8.833,8.8438,42100.0
2007-11-06 14:10:00,16.4,16.44,16.39,16.43,31900.0,8.8438,8.8653,8.8384,8.8599,31900.0
2007-11-06 14:15:00,16.44,16.44,16.39,16.41,27500.0,8.8653,8.8653,8.8384,8.8492,27500.0
2007-11-06 14:20:00,16.4,16.41,16.37,16.4,39400.0,8.8438,8.8492,8.8276,8.8438,39400.0
2007-11-06 14:25:00,16.41,16.41,16.39,16.39,28400.0,8.8492,8.8492,8.8384,8.8384,28400.0
2007-11-06 14:30:00,16.38,16.43,16.37,16.43,32700.0,8.833,8.8599,8.8276,8.8599,32700.0
2007-11-06 14:35:00,16.42,16.42,16.38,16.39,32100.0,8.8546,8.8546,8.833,8.8384,32100.0
2007-11-06 14:40:00,16.4,16.41,16.39,16.41,24500.0,8.8438,8.8492,8.8384,8.8492,24500.0
2007-11-06 14:45:00,16.4,16.41,16.4,16.41,14000.0,8.8438,8.8492,8.8438,8.8492,14000.0
2007-11-06 14:50:00,16.4,16.42,16.4,16.41,48900.0,8.8438,8.8546,8.8438,8.8492,48900.0
2007-11-06 14:55:00,16.41,16.44,16.4,16.42,40500.0,8.8492,8.8653,8.8438,8.8546,40500.0
2007-11-06 15:00:00,16.43,16.45,16.41,16.44,28000.0,8.8599,8.8707,8.8492,8.8653,28000.0
2007-11-06 15:05:00,16.44,16.48,16.42,16.48,61300.0,8.8653,8.8869,8.8546,8.8869,61300.0
2007-11-06 15:10:00,16.46,16.5,16.46,16.48,74000.0,8.8761,8.8977,8.8761,8.8869,74000.0
2007-11-06 15:15:00,16.49,16.55,16.48,16.53,56700.0,8.8923,8.9247,8.8869,8.9139,56700.0
2007-11-06 15:20:00,16.53,16.55,16.52,16.55,55200.0,8.9139,8.9247,8.9085,8.9247,55200.0
2007-11-06 15:25:00,16.55,16.55,16.54,16.54,15300.0,8.9247,8.9247,8.9193,8.9193,15300.0
2007-11-06 15:30:00,16.54,16.55,16.48,16.48,44500.0,8.9193,8.9247,8.8869,8.8869,44500.0
2007-11-06 15:35:00,16.48,16.48,16.44,16.45,32700.0,8.8869,8.8869,8.8653,8.8707,32700.0
2007-11-06 15:40:00,16.45,16.54,16.45,16.53,91100.0,8.8707,8.9193,8.8707,8.9139,91100.0
2007-11-06 15:45:00,16.53,16.54,16.51,16.52,71500.0,8.9139,8.9193,8.9031,8.9085,71500.0
2007-11-06 15:50:00,16.53,16.53,16.51,16.53,102300.0,8.9139,8.9139,8.9031,8.9139,102300.0
2007-11-06 15:55:00,16.52,16.57,16.52,16.57,135200.0,8.9085,8.9354,8.9085,8.9354,135200.0
2007-11-07 09:30:00,16.3,16.41,16.27,16.28,31400.0,8.7898,8.8492,8.7737,8.7791,31400.0
2007-11-07 09:35:00,16.28,16.34,16.27,16.34,21500.0,8.7791,8.8114,8.7737,8.8114,21500.0
2007-11-07 09:40:00,16.32,16.36,16.3,16.36,23700.0,8.8006,8.8222,8.7898,8.8222,23700.0
2007-11-07 09:45:00,16.35,16.36,16.23,16.3,39300.0,8.8168,8.8222,8.7521,8.7898,39300.0
2007-11-07 09:50:00,16.3,16.36,16.29,16.31,20200.0,8.7898,8.8222,8.7844,8.7952,20200.0
2007-11-07 09:55:00,16.3,16.3,16.21,16.22,24700.0,8.7898,8.7898,8.7413,8.7467,24700.0
2007-11-07 10:00:00,16.21,16.25,16.21,16.24,25300.0,8.7413,8.7629,8.7413,8.7575,25300.0
2007-11-07 10:05:00,16.26,16.34,16.26,16.31,38200.0,8.7683,8.8114,8.7683,8.7952,38200.0
2007-11-07 10:10:00,16.31,16.31,16.25,16.25,23000.0,8.7952,8.7952,8.7629,8.7629,23000.0
2007-11-07 10:15:00,16.26,16.3,16.26,16.29,14900.0,8.7683,8.7898,8.7683,8.7844,14900.0
2007-11-07 10:20:00,16.29,16.3,16.27,16.29,11800.0,8.7844,8.7898,8.7737,8.7844,11800.0
2007-11-07 10:25:00,16.29,16.3,16.27,16.27,15000.0,8.7844,8.7898,8.7737,8.7737,15000.0
2007-11-07 10:30:00,16.27,16.27,16.2,16.2,21500.0,8.7737,8.7737,8.7359,8.7359,21500.0
2007-11-07 10:35:00,16.19,16.23,16.11,16.15,60300.0,8.7305,8.7521,8.6874,8.709,60300.0
2007-11-07 10:40:00,16.15,16.16,16.14,16.16,9600.0,8.709,8.7143,8.7036,8.7143,9600.0
2007-11-07 10:45:00,16.15,16.18,16.13,16.16,33700.0,8.709,8.7251,8.6982,8.7143,33700.0
2007-11-07 10:50:00,16.16,16.19,16.16,16.16,23400.0,8.7143,8.7305,8.7143,8.7143,23400.0
2007-11-07 10:55:00,16.16,16.18,16.15,16.16,43300.0,8.7143,8.7251,8.709,8.7143,43300.0
2007-11-07 11:00:00,16.16,16.16,16.09,16.11,43100.0,8.7143,8.7143,8.6766,8.6874,43100.0
2007-11-07 11:05:00,16.11,16.17,16.11,16.17,25000.0,8.6874,8.7197,8.6874,8.7197,25000.0
2007-11-07 11:10:00,16.17,16.21,16.11,16.13,45000.0,8.7197,8.7413,8.6874,8.6982,45000.0
2007-11-07 11:15:00,16.13,16.16,16.11,16.16,36000.0,8.6982,8.7143,8.6874,8.7143,36000.0
2007-11-07 11:20:00,16.16,16.17,16.15,16.16,15300.0,8.7143,8.7197,8.709,8.7143,15300.0
2007-11-07 11:25:00,16.17,16.18,16.16,16.17,14800.0,8.7197,8.7251,8.7143,8.7197,14800.0
2007-11-07 11:30:00,16.17,16.18,16.16,16.18,16700.0,8.7197,8.7251,8.7143,8.7251,16700.0
2007-11-07 11:35:00,16.18,16.18,16.13,16.15,37200.0,8.7251,8.7251,8.6982,8.709,37200.0
2007-11-07 11:40:00,16.15,16.15,16.13,16.14,13100.0,8.709,8.709,8.6982,8.7036,13100.0
2007-11-07 11:45:00,16.14,16.14,16.1,16.1,29600.0,8.7036,8.7036,8.682,8.682,29600.0
2007-11-07 11:50:00,16.11,16.13,16.1,16.12,18700.0,8.6874,8.6982,8.682,8.6928,18700.0
2007-11-07 11:55:00,16.11,16.14,16.11,16.11,21100.0,8.6874,8.7036,8.6874,8.6874,21100.0
2007-11-07 12:00:00,16.12,16.12,16.07,16.09,44000.0,8.6928,8.6928,8.6658,8.6766,44000.0
2007-11-07 12:05:00,16.09,16.09,16.05,16.05,35200.0,8.6766,8.6766,8.655,8.655,35200.0
2007-11-07 12:10:00,16.05,16.05,16.01,16.04,41500.0,8.655,8.655,8.6335,8.6496,41500.0
2007-11-07 12:15:00,16.05,16.05,16.0,16.01,46500.0,8.655,8.655,8.6281,8.6335,46500.0
2007-11-07 12:20:00,16.01,16.01,16.0,16.01,16700.0,8.6335,8.6335,8.6281,8.6335,16700.0
2007-11-07 12:25:00,16.02,16.1,16.01,16.1,32800.0,8.6389,8.682,8.6335,8.682,32800.0
2007-11-07 12:30:00,16.1,16.16,16.1,16.16,12900.0,8.682,8.7143,8.682,8.7143,12900.0
2007-11-07 12:35:00,16.15,16.16,16.15,16.15,20200.0,8.709,8.7143,8.709,8.709,20200.0
2007-11-07 12:40:00,16.15,16.16,16.1,16.1,36800.0,8.709,8.7143,8.682,8.682,36800.0
2007-11-07 12:45:00,16.1,16.1,16.0,16.02,51500.0,8.682,8.682,8.6281,8.6389,51500.0
2007-11-07 12:50:00,16.01,16.05,15.98,16.05,55700.0,8.6335,8.655,8.6173,8.655,55700.0
2007-11-07 12:55:00,16.05,16.09,16.04,16.05,30100.0,8.655,8.6766,8.6496,8.655,30100.0
2007-11-07 13:00:00,16.04,16.06,16.02,16.04,29100.0,8.6496,8.6604,8.6389,8.6496,29100.0
2007-11-07 13:05:00,16.04,16.07,16.02,16.05,55100.0,8.6496,8.6658,8.6389,8.655,55100.0
2007-11-07 13:10:00,16.04,16.05,15.98,15.98,28500.0,8.6496,8.655,8.6173,8.6173,28500.0
2007-11-07 13:15:00,15.98,15.99,15.85,15.89,115200.0,8.6173,8.6227,8.5472,8.5687,115200.0
2007-11-07 13:20:00,15.9,16.0,15.9,15.91,58800.0,8.5741,8.6281,8.5741,8.5795,58800.0
2007-11-07 13:25:00,15.9,16.03,15.9,16.03,39500.0,8.5741,8.6442,8.5741,8.6442,39500.0
2007-11-07 13:30:00,16.03,16.1,16.02,16.1,34500.0,8.6442,8.682,8.6389,8.682,34500.0
2007-11-07 13:35:00,16.1,16.1,16.01,16.02,24400.0,8.682,8.682,8.6335,8.6389,24400.0
2007-11-07 13:40:00,16.01,16.08,16.01,16.04,38100.0,8.6335,8.6712,8.6335,8.6496,38100.0
2007-11-07 13:45:00,16.03,16.06,16.02,16.05,19600.0,8.6442,8.6604,8.6389,8.655,19600.0
2007-11-07 13:50:00,16.05,16.11,16.05,16.05,31600.0,8.655,8.6874,8.655,8.655,31600.0
2007-11-07 13:55:00,16.05,16.08,16.05,16.05,16700.0,8.655,8.6712,8.655,8.655,16700.0
2007-11-07 14:00:00,16.05,16.06,16.05,16.05,48300.0,8.655,8.6604,8.655,8.655,48300.0
2007-11-07 14:05:00,16.05,16.1,16.05,16.08,40000.0,8.655,8.682,8.655,8.6712,40000.0
2007-11-07 14:10:00,16.07,16.11,16.05,16.1,39400.0,8.6658,8.6874,8.655,8.682,39400.0
2007-11-07 14:15:00,16.1,16.11,16.07,16.07,18600.0,8.682,8.6874,8.6658,8.6658,18600.0
2007-11-07 14:20:00,16.08,16.08,16.05,16.06,23000.0,8.6712,8.6712,8.655,8.6604,23000.0
2007-11-07 14:25:00,16.06,16.13,16.06,16.07,43800.0,8.6604,8.6982,8.6604,8.6658,43800.0
2007-11-07 14:30:00,16.07,16.1,16.06,16.07,44900.0,8.6658,8.682,8.6604,8.6658,44900.0
2007-11-07 14:35:00,16.07,16.08,16.06,16.08,14500.0,8.6658,8.6712,8.6604,8.6712,14500.0
2007-11-07 14:40:00,16.08,16.14,16.08,16.11,39400.0,8.6712,8.7036,8.6712,8.6874,39400.0
2007-11-07 14:45:00,16.11,16.11,16.05,16.06,29500.0,8.6874,8.6874,8.655,8.6604,29500.0
2007-11-07 14:50:00,16.06,16.06,16.01,16.04,117400.0,8.6604,8.6604,8.6335,8.6496,117400.0
2007-11-07 14:55:00,16.04,16.09,16.04,16.05,74000.0,8.6496,8.6766,8.6496,8.655,74000.0
2007-11-07 15:00:00,16.06,16.07,16.04,16.05,80800.0,8.6604,8.6658,8.6496,8.655,80800.0
2007-11-07 15:05:00,16.04,16.08,16.04,16.07,79200.0,8.6496,8.6712,8.6496,8.6658,79200.0
2007-11-07 15:10:00,16.08,16.1,16.06,16.06,26800.0,8.6712,8.682,8.6604,8.6604,26800.0
2007-11-07 15:15:00,16.06,16.07,16.02,16.03,36700.0,8.6604,8.6658,8.6389,8.6442,36700.0
2007-11-07 15:20:00,16.02,16.05,16.0,16.0,41000.0,8.6389,8.655,8.6281,8.6281,41000.0
2007-11-07 15:25:00,16.0,16.0,15.9,15.91,91300.0,8.6281,8.6281,8.5741,8.5795,91300.0
2007-11-07 15:30:00,15.91,15.98,15.91,15.91,69900.0,8.5795,8.6173,8.5795,8.5795,69900.0
2007-11-07 15:35:00,15.9,15.93,15.86,15.89,108700.0,8.5741,8.5903,8.5526,8.5687,108700.0
2007-11-07 15:40:00,15.89,15.97,15.89,15.91,65100.0,8.5687,8.6119,8.5687,8.5795,65100.0
2007-11-07 15:45:00,15.92,15.92,15.88,15.89,71500.0,8.5849,8.5849,8.5634,8.5687,71500.0
2007-11-07 15:50:00,15.88,15.88,15.82,15.82,172600.0,8.5634,8.5634,8.531,8.531,172600.0
2007-11-07 15:55:00,15.83,15.83,15.78,15.78,176600.0,8.5364,8.5364,8.5094,8.5094,176600.0
2007-11-08 09:30:00,15.9,16.03,15.9,16.01,66100.0,8.5741,8.6442,8.5741,8.6335,66100.0
2007-11-08 09:35:00,16.0,16.0,15.95,15.99,26800.0,8.6281,8.6281,8.6011,8.6227,26800.0
2007-11-08 09:40:00,15.96,15.97,15.89,15.9,28400.0,8.6065,8.6119,8.5687,8.5741,28400.0
2007-11-08 09:45:00,15.9,15.9,15.76,15.81,48000.0,8.5741,8.5741,8.4986,8.5256,48000.0
2007-11-08 09:50:00,15.8,15.95,15.8,15.94,39600.0,8.5202,8.6011,8.5202,8.5957,39600.0
2007-11-08 09:55:00,15.95,16.05,15.95,16.02,48400.0,8.6011,8.655,8.6011,8.6389,48400.0
2007-11-08 10:00:00,16.01,16.03,15.82,15.86,47100.0,8.6335,8.6442,8.531,8.5526,47100.0
2007-11-08 10:05:00,15.86,15.96,15.81,15.93,25300.0,8.5526,8.6065,8.5256,8.5903,25300.0
2007-11-08 10:10:00,15.92,15.94,15.88,15.89,17900.0,8.5849,8.5957,8.5634,8.5687,17900.0
2007-11-08 10:15:00,15.88,16.03,15.87,16.03,59200.0,8.5634,8.6442,8.558,8.6442,59200.0
2007-11-08 10:20:00,16.02,16.1,15.96,15.99,50000.0,8.6389,8.682,8.6065,8.6227,50000.0
2007-11-08 10:25:00,15.99,16.01,15.95,16.01,22000.0,8.6227,8.6335,8.6011,8.6335,22000.0
2007-11-08 10:30:00,16.01,16.01,15.87,15.94,27200.0,8.6335,8.6335,8.558,8.5957,27200.0
2007-11-08 10:35:00,15.92,15.96,15.85,15.86,24600.0,8.5849,8.6065,8.5472,8.5526,24600.0
2007-11-08 10:40:00,15.84,15.92,15.82,15.82,55900.0,8.5418,8.5849,8.531,8.531,55900.0
2007-11-08 10:45:00,15.82,15.91,15.79,15.9,48800.0,8.531,8.5795,8.5148,8.5741,48800.0
2007-11-08 10:50:00,15.9,15.98,15.9,15.95,27900.0,8.5741,8.6173,8.5741,8.6011,27900.0
2007-11-08 10:55:00,15.95,16.0,15.91,15.95,45700.0,8.6011,8.6281,8.5795,8.6011,45700.0
2007-11-08 11:00:00,15.96,16.02,15.94,15.97,46000.0,8.6065,8.6389,8.5957,8.6119,46000.0
2007-11-08 11:05:00,15.96,15.96,15.9,15.93,23900.0,8.6065,8.6065,8.5741,8.5903,23900.0
2007-11-08 11:10:00,15.93,15.99,15.92,15.97,20200.0,8.5903,8.6227,8.5849,8.6119,20200.0
2007-11-08 11:15:00,15.97,15.98,15.91,15.91,19000.0,8.6119,8.6173,8.5795,8.5795,19000.0
2007-11-08 11:20:00,15.89,15.91,15.89,15.9,170200.0,8.5687,8.5795,8.5687,8.5741,170200.0
2007-11-08 11:25:00,15.91,15.94,15.89,15.94,22600.0,8.5795,8.5957,8.5687,8.5957,22600.0
2007-11-08 11:30:00,15.94,15.94,15.88,15.9,24300.0,8.5957,8.5957,8.5634,8.5741,24300.0
2007-11-08 11:35:00,15.9,15.91,15.87,15.9,31700.0,8.5741,8.5795,8.558,8.5741,31700.0
2007-11-08 11:40:00,15.9,15.92,15.87,15.9,24400.0,8.5741,8.5849,8.558,8.5741,24400.0
2007-11-08 11:45:00,15.9,15.94,15.81,15.82,30800.0,8.5741,8.5957,8.5256,8.531,30800.0
2007-11-08 11:50:00,15.82,15.91,15.81,15.9,39800.0,8.531,8.5795,8.5256,8.5741,39800.0
2007-11-08 11:55:00,15.9,15.91,15.88,15.9,28900.0,8.5741,8.5795,8.5634,8.5741,28900.0
2007-11-08 12:00:00,15.9,15.91,15.88,15.88,21500.0,8.5741,8.5795,8.5634,8.5634,21500.0
2007-11-08 12:05:00,15.88,15.89,15.8,15.83,25700.0,8.5634,8.5687,8.5202,8.5364,25700.0
2007-11-08 12:10:00,15.83,15.88,15.82,15.85,21900.0,8.5364,8.5634,8.531,8.5472,21900.0
2007-11-08 12:15:00,15.86,15.89,15.72,15.73,84200.0,8.5526,8.5687,8.4771,8.4825,84200.0
2007-11-08 12:20:00,15.72,15.78,15.71,15.77,42400.0,8.4771,8.5094,8.4717,8.504,42400.0
2007-11-08 12:25:00,15.76,15.83,15.75,15.83,19900.0,8.4986,8.5364,8.4933,8.5364,19900.0
2007-11-08 12:30:00,15.83,15.85,15.82,15.85,22800.0,8.5364,8.5472,8.531,8.5472,22800.0
2007-11-08 12:35:00,15.85,15.86,15.72,15.8,54500.0,8.5472,8.5526,8.4771,8.5202,54500.0
2007-11-08 12:40:00,15.8,15.8,15.71,15.8,33300.0,8.5202,8.5202,8.4717,8.5202,33300.0
2007-11-08 12:45:00,15.8,15.8,15.65,15.65,62700.0,8.5202,8.5202,8.4393,8.4393,62700.0
2007-11-08 12:50:00,15.65,15.66,15.61,15.64,58000.0,8.4393,8.4447,8.4178,8.4339,58000.0
2007-11-08 12:55:00,15.63,15.65,15.62,15.63,38900.0,8.4285,8.4393,8.4231,8.4285,38900.0
2007-11-08 13:00:00,15.63,15.63,15.57,15.62,40000.0,8.4285,8.4285,8.3962,8.4231,40000.0
2007-11-08 13:05:00,15.63,15.63,15.57,15.6,57200.0,8.4285,8.4285,8.3962,8.4124,57200.0
2007-11-08 13:10:00,15.6,15.71,15.59,15.66,46700.0,8.4124,8.4717,8.407,8.4447,46700.0
2007-11-08 13:15:00,15.66,15.8,15.63,15.74,44600.0,8.4447,8.5202,8.4285,8.4879,44600.0
2007-11-08 13:20:00,15.73,15.78,15.68,15.73,54000.0,8.4825,8.5094,8.4555,8.4825,54000.0
2007-11-08 13:25:00,15.73,15.84,15.68,15.77,47100.0,8.4825,8.5418,8.4555,8.504,47100.0
2007-11-08 13:30:00,15.77,15.86,15.77,15.81,31900.0,8.504,8.5526,8.504,8.5256,31900.0
2007-11-08 13:35:00,15.8,15.83,15.75,15.81,41600.0,8.5202,8.5364,8.4933,8.5256,41600.0
2007-11-08 13:40:00,15.81,15.82,15.71,15.8,33100.0,8.5256,8.531,8.4717,8.5202,33100.0
2007-11-08 13:45:00,15.79,15.8,15.72,15.73,23800.0,8.5148,8.5202,8.4771,8.4825,23800.0
2007-11-08 13:50:00,15.73,15.74,15.67,15.71,46900.0,8.4825,8.4879,8.4501,8.4717,46900.0
2007-11-08 13:55:00,15.69,15.75,15.67,15.7,56400.0,8.4609,8.4933,8.4501,8.4663,56400.0
2007-11-08 14:00:00,15.71,15.74,15.67,15.69,82900.0,8.4717,8.4879,8.4501,8.4609,82900.0
2007-11-08 14:05:00,15.7,15.7,15.64,15.64,41800.0,8.4663,8.4663,8.4339,8.4339,41800.0
2007-11-08 14:10:00,15.63,15.7,15.62,15.69,50200.0,8.4285,8.4663,8.4231,8.4609,50200.0
2007-11-08 14:15:00,15.69,15.7,15.62,15.67,37500.0,8.4609,8.4663,8.4231,8.4501,37500.0
2007-11-08 14:20:00,15.66,15.7,15.64,15.7,42600.0,8.4447,8.4663,8.4339,8.4663,42600.0
2007-11-08 14:25:00,15.69,15.71,15.66,15.69,43500.0,8.4609,8.4717,8.4447,8.4609,43500.0
2007-11-08 14:30:00,15.69,15.74,15.67,15.72,34400.0,8.4609,8.4879,8.4501,8.4771,34400.0
2007-11-08 14:35:00,15.72,15.72,15.6,15.6,30700.0,8.4771,8.4771,8.4124,8.4124,30700.0
2007-11-08 14:40:00,15.61,15.69,15.61,15.68,38400.0,8.4178,8.4609,8.4178,8.4555,38400.0
2007-11-08 14:45:00,15.68,15.69,15.65,15.68,44500.0,8.4555,8.4609,8.4393,8.4555,44500.0
2007-11-08 14:50:00,15.67,15.68,15.6,15.67,54100.0,8.4501,8.4555,8.4124,8.4501,54100.0
2007-11-08 14:55:00,15.67,15.84,15.66,15.83,44000.0,8.4501,8.5418,8.4447,8.5364,44000.0
2007-11-08 15:00:00,15.83,15.86,15.71,15.83,73600.0,8.5364,8.5526,8.4717,8.5364,73600.0
2007-11-08 15:05:00,15.83,15.87,15.79,15.83,51900.0,8.5364,8.558,8.5148,8.5364,51900.0
2007-11-08 15:10:00,15.82,15.82,15.72,15.8,52900.0,8.531,8.531,8.4771,8.5202,52900.0
2007-11-08 15:15:00,15.81,15.94,15.8,15.93,65700.0,8.5256,8.5957,8.5202,8.5903,65700.0
2007-11-08 15:20:00,15.93,16.02,15.91,16.02,130700.0,8.5903,8.6389,8.5795,8.6389,130700.0
2007-11-08 15:25:00,16.02,16.08,15.99,16.02,88300.0,8.6389,8.6712,8.6227,8.6389,88300.0
2007-11-08 15:30:00,16.02,16.05,15.98,16.03,36000.0,8.6389,8.655,8.6173,8.6442,36000.0
2007-11-08 15:35:00,16.03,16.03,15.93,15.98,47900.0,8.6442,8.6442,8.5903,8.6173,47900.0
2007-11-08 15:40:00,15.99,16.12,15.98,16.09,115800.0,8.6227,8.6928,8.6173,8.6766,115800.0
2007-11-08 15:45:00,16.1,16.11,16.04,16.11,89600.0,8.682,8.6874,8.6496,8.6874,89600.0
2007-11-08 15:50:00,16.1,16.15,16.09,16.15,88700.0,8.682,8.709,8.6766,8.709,88700.0
2007-11-08 15:55:00,16.15,16.15,16.08,16.08,148300.0,8.709,8.709,8.6712,8.6712,148300.0
2007-11-09 09:30:00,15.85,15.92,15.75,15.91,54900.0,8.5472,8.5849,8.4933,8.5795,54900.0
2007-11-09 09:35:00,15.91,15.91,15.7,15.74,36000.0,8.5795,8.5795,8.4663,8.4879,36000.0
2007-11-09 09:40:00,15.73,15.75,15.68,15.75,31700.0,8.4825,8.4933,8.4555,8.4933,31700.0
2007-11-09 09:45:00,15.75,15.8,15.7,15.78,33500.0,8.4933,8.5202,8.4663,8.5094,33500.0
2007-11-09 09:50:00,15.77,15.77,15.63,15.65,37800.0,8.504,8.504,8.4285,8.4393,37800.0
2007-11-09 09:55:00,15.63,15.79,15.63,15.79,38500.0,8.4285,8.5148,8.4285,8.5148,38500.0
2007-11-09 10:00:00,15.77,15.82,15.63,15.81,66300.0,8.504,8.531,8.4285,8.5256,66300.0
2007-11-09 10:05:00,15.82,15.87,15.78,15.82,52400.0,8.531,8.558,8.5094,8.531,52400.0
2007-11-09 10:10:00,15.82,15.9,15.82,15.84,34800.0,8.531,8.5741,8.531,8.5418,34800.0
2007-11-09 10:15:00,15.84,16.0,15.82,16.0,52900.0,8.5418,8.6281,8.531,8.6281,52900.0
2007-11-09 10:20:00,16.0,16.0,15.85,15.88,62700.0,8.6281,8.6281,8.5472,8.5634,62700.0
2007-11-09 10:25:00,15.89,15.93,15.81,15.83,47000.0,8.5687,8.5903,8.5256,8.5364,47000.0
2007-11-09 10:30:00,15.83,15.88,15.82,15.82,48600.0,8.5364,8.5634,8.531,8.531,48600.0
2007-11-09 10:35:00,15.83,15.92,15.82,15.91,38300.0,8.5364,8.5849,8.531,8.5795,38300.0
2007-11-09 10:40:00,15.92,15.96,15.82,15.84,48400.0,8.5849,8.6065,8.531,8.5418,48400.0
2007-11-09 10:45:00,15.84,15.87,15.8,15.85,55600.0,8.5418,8.558,8.5202,8.5472,55600.0
2007-11-09 10:50:00,15.85,15.89,15.78,15.78,39000.0,8.5472,8.5687,8.5094,8.5094,39000.0
2007-11-09 10:55:00,15.79,15.81,15.72,15.81,51500.0,8.5148,8.5256,8.4771,8.5256,51500.0
2007-11-09 11:00:00,15.81,15.85,15.72,15.77,78400.0,8.5256,8.5472,8.4771,8.504,78400.0
2007-11-09 11:05:00,15.77,15.83,15.7,15.7,44100.0,8.504,8.5364,8.4663,8.4663,44100.0
2007-11-09 11:10:00,15.7,15.78,15.7,15.78,58200.0,8.4663,8.5094,8.4663,8.5094,58200.0
2007-11-09 11:15:00,15.79,15.87,15.79,15.84,32900.0,8.5148,8.558,8.5148,8.5418,32900.0
2007-11-09 11:20:00,15.84,15.96,15.84,15.9,29500.0,8.5418,8.6065,8.5418,8.5741,29500.0
2007-11-09 11:25:00,15.9,15.98,15.87,15.87,25600.0,8.5741,8.6173,8.558,8.558,25600.0
2007-11-09 11:30:00,15.89,16.01,15.88,15.95,28600.0,8.5687,8.6335,8.5634,8.6011,28600.0
2007-11-09 11:35:00,15.95,15.99,15.9,15.98,57600.0,8.6011,8.6227,8.5741,8.6173,57600.0
2007-11-09 11:40:00,15.98,16.05,15.98,16.03,51400.0,8.6173,8.655,8.6173,8.6442,51400.0
2007-11-09 11:45:00,16.03,16.14,16.02,16.1,85700.0,8.6442,8.7036,8.6389,8.682,85700.0
2007-11-09 11:50:00,16.1,16.12,16.06,16.11,57800.0,8.682,8.6928,8.6604,8.6874,57800.0
2007-11-09 11:55:00,16.11,16.19,16.11,16.16,47100.0,8.6874,8.7305,8.6874,8.7143,47100.0
2007-11-09 12:00:00,16.16,16.2,16.11,16.2,45000.0,8.7143,8.7359,8.6874,8.7359,45000.0
2007-11-09 12:05:00,16.21,16.22,16.18,16.2,23000.0,8.7413,8.7467,8.7251,8.7359,23000.0
2007-11-09 12:10:00,16.2,16.21,16.16,16.17,38900.0,8.7359,8.7413,8.7143,8.7197,38900.0
2007-11-09 12:15:00,16.17,16.18,16.12,16.18,22700.0,8.7197,8.7251,8.6928,8.7251,22700.0
2007-11-09 12:20:00,16.17,16.2,16.17,16.18,32300.0,8.7197,8.7359,8.7197,8.7251,32300.0
2007-11-09 12:25:00,16.18,16.24,16.17,16.22,42500.0,8.7251,8.7575,8.7197,8.7467,42500.0
2007-11-09 12:30:00,16.21,16.23,16.2,16.21,21500.0,8.7413,8.7521,8.7359,8.7413,21500.0
2007-11-09 12:35:00,16.21,16.29,16.21,16.28,56500.0,8.7413,8.7844,8.7413,8.7791,56500.0
2007-11-09 12:40:00,16.29,16.33,16.24,16.24,34500.0,8.7844,8.806,8.7575,8.7575,34500.0
2007-11-09 12:45:00,16.24,16.32,16.23,16.24,35100.0,8.7575,8.8006,8.7521,8.7575,35100.0
2007-11-09 12:50:00,16.23,16.24,16.21,16.23,35400.0,8.7521,8.7575,8.7413,8.7521,35400.0
2007-11-09 12:55:00,16.23,16.25,16.21,16.24,32400.0,8.7521,8.7629,8.7413,8.7575,32400.0
2007-11-09 13:00:00,16.23,16.25,16.19,16.24,46600.0,8.7521,8.7629,8.7305,8.7575,46600.0
2007-11-09 13:05:00,16.23,16.24,16.11,16.11,33800.0,8.7521,8.7575,8.6874,8.6874,33800.0
2007-11-09 13:10:00,16.12,16.16,16.11,16.12,23800.0,8.6928,8.7143,8.6874,8.6928,23800.0
2007-11-09 13:15:00,16.12,16.2,16.12,16.2,28300.0,8.6928,8.7359,8.6928,8.7359,28300.0
2007-11-09 13:20:00,16.2,16.24,16.19,16.23,25900.0,8.7359,8.7575,8.7305,8.7521,25900.0
2007-11-09 13:25:00,16.23,16.23,16.16,16.21,39100.0,8.7521,8.7521,8.7143,8.7413,39100.0
2007-11-09 13:30:00,16.21,16.24,16.16,16.17,31600.0,8.7413,8.7575,8.7143,8.7197,31600.0
2007-11-09 13:35:00,16.17,16.18,16.12,16.15,20700.0,8.7197,8.7251,8.6928,8.709,20700.0
2007-11-09 13:40:00,16.16,16.19,16.16,16.17,13400.0,8.7143,8.7305,8.7143,8.7197,13400.0
2007-11-09 13:45:00,16.16,16.21,16.16,16.2,10700.0,8.7143,8.7413,8.7143,8.7359,10700.0
2007-11-09 13:50:00,16.2,16.21,16.19,16.19,12200.0,8.7359,8.7413,8.7305,8.7305,12200.0
2007-11-09 13:55:00,16.19,16.22,16.19,16.2,28400.0,8.7305,8.7467,8.7305,8.7359,28400.0
2007-11-09 14:00:00,16.19,16.25,16.16,16.25,46800.0,8.7305,8.7629,8.7143,8.7629,46800.0
2007-11-09 14:05:00,16.25,16.28,16.25,16.26,17800.0,8.7629,8.7791,8.7629,8.7683,17800.0
2007-11-09 14:10:00,16.25,16.29,16.25,16.27,30200.0,8.7629,8.7844,8.7629,8.7737,30200.0
2007-11-09 14:15:00,16.26,16.34,16.26,16.34,33300.0,8.7683,8.8114,8.7683,8.8114,33300.0
2007-11-09 14:20:00,16.35,16.4,16.31,16.4,37900.0,8.8168,8.8438,8.7952,8.8438,37900.0
2007-11-09 14:25:00,16.4,16.43,16.4,16.4,32900.0,8.8438,8.8599,8.8438,8.8438,32900.0
2007-11-09 14:30:00,16.4,16.41,16.31,16.33,54900.0,8.8438,8.8492,8.7952,8.806,54900.0
2007-11-09 14:35:00,16.34,16.4,16.32,16.38,36400.0,8.8114,8.8438,8.8006,8.833,36400.0
2007-11-09 14:40:00,16.38,16.5,16.38,16.45,31100.0,8.833,8.8977,8.833,8.8707,31100.0
2007-11-09 14:45:00,16.45,16.49,16.43,16.48,32500.0,8.8707,8.8923,8.8599,8.8869,32500.0
2007-11-09 14:50:00,16.48,16.49,16.44,16.48,55000.0,8.8869,8.8923,8.8653,8.8869,55000.0
2007-11-09 14:55:00,16.47,16.53,16.47,16.51,58600.0,8.8815,8.9139,8.8815,8.9031,58600.0
2007-11-09 15:00:00,16.51,16.55,16.51,16.54,73900.0,8.9031,8.9247,8.9031,8.9193,73900.0
2007-11-09 15:05:00,16.54,16.55,16.46,16.49,55100.0,8.9193,8.9247,8.8761,8.8923,55100.0
2007-11-09 15:10:00,16.5,16.53,16.49,16.52,36900.0,8.8977,8.9139,8.8923,8.9085,36900.0
2007-11-09 15:15:00,16.53,16.55,16.5,16.54,48800.0,8.9139,8.9247,8.8977,8.9193,48800.0
2007-11-09 15:20:00,16.54,16.62,16.54,16.6,49300.0,8.9193,8.9624,8.9193,8.9516,49300.0
2007-11-09 15:25:00,16.6,16.61,16.53,16.56,55500.0,8.9516,8.957,8.9139,8.93,55500.0
2007-11-09 15:30:00,16.56,16.57,16.48,16.49,54300.0,8.93,8.9354,8.8869,8.8923,54300.0
2007-11-09 15:35:00,16.49,16.49,16.39,16.43,65700.0,8.8923,8.8923,8.8384,8.8599,65700.0
2007-11-09 15:40:00,16.44,16.44,16.31,16.35,87200.0,8.8653,8.8653,8.7952,8.8168,87200.0
2007-11-09 15:45:00,16.35,16.4,16.29,16.3,107400.0,8.8168,8.8438,8.7844,8.7898,107400.0
2007-11-09 15:50:00,16.31,16.35,16.28,16.28,79800.0,8.7952,8.8168,8.7791,8.7791,79800.0
2007-11-09 15:55:00,16.29,16.31,16.23,16.25,150500.0,8.7844,8.7952,8.7521,8.7629,150500.0
2007-11-12 09:30:00,16.41,16.41,16.26,16.3,35800.0,8.8492,8.8492,8.7683,8.7898,35800.0
2007-11-12 09:35:00,16.32,16.59,16.29,16.59,28400.0,8.8006,8.9462,8.7844,8.9462,28400.0
2007-11-12 09:40:00,16.59,16.7,16.59,16.66,34700.0,8.9462,9.0055,8.9462,8.984,34700.0
2007-11-12 09:45:00,16.65,16.7,16.63,16.66,29100.0,8.9786,9.0055,8.9678,8.984,29100.0
2007-11-12 09:50:00,16.67,16.7,16.6,16.7,21900.0,8.9894,9.0055,8.9516,9.0055,21900.0
2007-11-12 09:55:00,16.69,16.7,16.62,16.66,22900.0,9.0002,9.0055,8.9624,8.984,22900.0
2007-11-12 10:00:00,16.67,16.67,16.61,16.62,29400.0,8.9894,8.9894,8.957,8.9624,29400.0
2007-11-12 10:05:00,16.62,16.64,16.58,16.58,32200.0,8.9624,8.9732,8.9408,8.9408,32200.0
2007-11-12 10:10:00,16.57,16.66,16.55,16.55,43100.0,8.9354,8.984,8.9247,8.9247,43100.0
2007-11-12 10:15:00,16.56,16.64,16.54,16.64,27400.0,8.93,8.9732,8.9193,8.9732,27400.0
2007-11-12 10:20:00,16.65,16.65,16.55,16.56,48400.0,8.9786,8.9786,8.9247,8.93,48400.0
2007-11-12 10:25:00,16.57,16.6,16.54,16.57,63700.0,8.9354,8.9516,8.9193,8.9354,63700.0
2007-11-12 10:30:00,16.58,16.63,16.57,16.59,38700.0,8.9408,8.9678,8.9354,8.9462,38700.0
2007-11-12 10:35:00,16.59,16.61,16.56,16.6,45700.0,8.9462,8.957,8.93,8.9516,45700.0
2007-11-12 10:40:00,16.61,16.72,16.61,16.72,55200.0,8.957,9.0163,8.957,9.0163,55200.0
2007-11-12 10:45:00,16.72,16.72,16.69,16.7,45100.0,9.0163,9.0163,9.0002,9.0055,45100.0
2007-11-12 10:50:00,16.7,16.72,16.7,16.71,15400.0,9.0055,9.0163,9.0055,9.0109,15400.0
2007-11-12 10:55:00,16.71,16.77,16.71,16.75,38200.0,9.0109,9.0433,9.0109,9.0325,38200.0
2007-11-12 11:00:00,16.75,16.76,16.74,16.75,65800.0,9.0325,9.0379,9.0271,9.0325,65800.0
2007-11-12 11:05:00,16.75,16.8,16.75,16.79,77500.0,9.0325,9.0595,9.0325,9.0541,77500.0
2007-11-12 11:10:00,16.79,16.79,16.77,16.77,45900.0,9.0541,9.0541,9.0433,9.0433,45900.0
2007-11-12 11:15:00,16.78,16.81,16.78,16.8,32700.0,9.0487,9.0649,9.0487,9.0595,32700.0
2007-11-12 11:20:00,16.81,16.81,16.79,16.81,23800.0,9.0649,9.0649,9.0541,9.0649,23800.0
2007-11-12 11:25:00,16.81,16.85,16.81,16.85,38500.0,9.0649,9.0864,9.0649,9.0864,38500.0
2007-11-12 11:30:00,16.84,16.86,16.82,16.86,44500.0,9.081,9.0918,9.0703,9.0918,44500.0
2007-11-12 11:35:00,16.86,16.88,16.78,16.83,48900.0,9.0918,9.1026,9.0487,9.0756,48900.0
2007-11-12 11:40:00,16.84,16.84,16.79,16.8,16400.0,9.081,9.081,9.0541,9.0595,16400.0
2007-11-12 11:45:00,16.79,16.8,16.78,16.79,28600.0,9.0541,9.0595,9.0487,9.0541,28600.0
2007-11-12 11:50:00,16.78,16.79,16.73,16.73,34500.0,9.0487,9.0541,9.0217,9.0217,34500.0
2007-11-12 11:55:00,16.73,16.75,16.72,16.75,29800.0,9.0217,9.0325,9.0163,9.0325,29800.0
2007-11-12 12:00:00,16.74,16.79,16.74,16.76,23900.0,9.0271,9.0541,9.0271,9.0379,23900.0
2007-11-12 12:05:00,16.75,16.77,16.74,16.74,31900.0,9.0325,9.0433,9.0271,9.0271,31900.0
2007-11-12 12:10:00,16.74,16.75,16.71,16.72,23600.0,9.0271,9.0325,9.0109,9.0163,23600.0
2007-11-12 12:15:00,16.72,16.75,16.69,16.75,27400.0,9.0163,9.0325,9.0002,9.0325,27400.0
2007-11-12 12:20:00,16.75,16.79,16.75,16.76,31600.0,9.0325,9.0541,9.0325,9.0379,31600.0
2007-11-12 12:25:00,16.76,16.77,16.74,16.75,10600.0,9.0379,9.0433,9.0271,9.0325,10600.0
2007-11-12 12:30:00,16.75,16.79,16.75,16.79,52600.0,9.0325,9.0541,9.0325,9.0541,52600.0
2007-11-12 12:35:00,16.78,16.81,16.77,16.78,26600.0,9.0487,9.0649,9.0433,9.0487,26600.0
2007-11-12 12:40:00,16.78,16.79,16.78,16.78,9200.0,9.0487,9.0541,9.0487,9.0487,9200.0
2007-11-12 12:45:00,16.78,16.79,16.77,16.78,15500.0,9.0487,9.0541,9.0433,9.0487,15500.0
2007-11-12 12:50:00,16.77,16.78,16.73,16.73,14500.0,9.0433,9.0487,9.0217,9.0217,14500.0
2007-11-12 12:55:00,16.74,16.74,16.73,16.74,10900.0,9.0271,9.0271,9.0217,9.0271,10900.0
2007-11-12 13:00:00,16.74,16.77,16.73,16.77,34700.0,9.0271,9.0433,9.0217,9.0433,34700.0
2007-11-12 13:05:00,16.77,16.77,16.75,16.75,26300.0,9.0433,9.0433,9.0325,9.0325,26300.0
2007-11-12 13:10:00,16.75,16.75,16.73,16.74,21400.0,9.0325,9.0325,9.0217,9.0271,21400.0
2007-11-12 13:15:00,16.73,16.75,16.7,16.75,32800.0,9.0217,9.0325,9.0055,9.0325,32800.0
2007-11-12 13:20:00,16.75,16.75,16.74,16.75,15100.0,9.0325,9.0325,9.0271,9.0325,15100.0
2007-11-12 13:25:00,16.75,16.76,16.74,16.76,25900.0,9.0325,9.0379,9.0271,9.0379,25900.0
2007-11-12 13:30:00,16.75,16.76,16.7,16.7,18900.0,9.0325,9.0379,9.0055,9.0055,18900.0
2007-11-12 13:35:00,16.7,16.71,16.62,16.64,29400.0,9.0055,9.0109,8.9624,8.9732,29400.0
2007-11-12 13:40:00,16.63,16.64,16.61,16.63,28400.0,8.9678,8.9732,8.957,8.9678,28400.0
2007-11-12 13:45:00,16.63,16.63,16.61,16.62,29200.0,8.9678,8.9678,8.957,8.9624,29200.0
2007-11-12 13:50:00,16.63,16.63,16.58,16.58,47500.0,8.9678,8.9678,8.9408,8.9408,47500.0
2007-11-12 13:55:00,16.58,16.71,16.58,16.7,36600.0,8.9408,9.0109,8.9408,9.0055,36600.0
2007-11-12 14:00:00,16.7,16.73,16.7,16.73,42200.0,9.0055,9.0217,9.0055,9.0217,42200.0
2007-11-12 14:05:00,16.73,16.74,16.71,16.73,33500.0,9.0217,9.0271,9.0109,9.0217,33500.0
2007-11-12 14:10:00,16.73,16.74,16.72,16.73,20100.0,9.0217,9.0271,9.0163,9.0217,20100.0
2007-11-12 14:15:00,16.73,16.75,16.68,16.73,46300.0,9.0217,9.0325,8.9948,9.0217,46300.0
2007-11-12 14:20:00,16.73,16.75,16.73,16.75,30400.0,9.0217,9.0325,9.0217,9.0325,30400.0
2007-11-12 14:25:00,16.75,16.8,16.73,16.79,59900.0,9.0325,9.0595,9.0217,9.0541,59900.0
2007-11-12 14:30:00,16.8,16.84,16.78,16.79,41600.0,9.0595,9.081,9.0487,9.0541,41600.0
2007-11-12 14:35:00,16.8,16.82,16.78,16.81,37700.0,9.0595,9.0703,9.0487,9.0649,37700.0
2007-11-12 14:40:00,16.81,16.87,16.78,16.78,40100.0,9.0649,9.0972,9.0487,9.0487,40100.0
2007-11-12 14:45:00,16.78,16.78,16.76,16.76,18700.0,9.0487,9.0487,9.0379,9.0379,18700.0
2007-11-12 14:50:00,16.76,16.79,16.74,16.76,47800.0,9.0379,9.0541,9.0271,9.0379,47800.0
2007-11-12 14:55:00,16.77,16.79,16.74,16.77,28300.0,9.0433,9.0541,9.0271,9.0433,28300.0
2007-11-12 15:00:00,16.77,16.77,16.67,16.7,55700.0,9.0433,9.0433,8.9894,9.0055,55700.0
2007-11-12 15:05:00,16.71,16.74,16.65,16.74,39100.0,9.0109,9.0271,8.9786,9.0271,39100.0
2007-11-12 15:10:00,16.73,16.74,16.71,16.73,48400.0,9.0217,9.0271,9.0109,9.0217,48400.0
2007-11-12 15:15:00,16.73,16.74,16.66,16.66,65500.0,9.0217,9.0271,8.984,8.984,65500.0
2007-11-12 15:20:00,16.67,16.67,16.58,16.59,94600.0,8.9894,8.9894,8.9408,8.9462,94600.0
2007-11-12 15:25:00,16.59,16.62,16.52,16.52,125100.0,8.9462,8.9624,8.9085,8.9085,125100.0
2007-11-12 15:30:00,16.52,16.6,16.52,16.57,99700.0,8.9085,8.9516,8.9085,8.9354,99700.0
2007-11-12 15:35:00,16.57,16.58,16.53,16.54,61800.0,8.9354,8.9408,8.9139,8.9193,61800.0
2007-11-12 15:40:00,16.53,16.53,16.45,16.46,94800.0,8.9139,8.9139,8.8707,8.8761,94800.0
2007-11-12 15:45:00,16.45,16.46,16.34,16.34,63500.0,8.8707,8.8761,8.8114,8.8114,63500.0
2007-11-12 15:50:00,16.34,16.39,16.34,16.38,104700.0,8.8114,8.8384,8.8114,8.833,104700.0
2007-11-12 15:55:00,16.38,16.39,16.32,16.35,160900.0,8.833,8.8384,8.8006,8.8168,160900.0
2007-11-13 09:30:00,16.42,16.51,16.37,16.51,57900.0,8.8546,8.9031,8.8276,8.9031,57900.0
2007-11-13 09:35:00,16.52,16.75,16.52,16.73,22200.0,8.9085,9.0325,8.9085,9.0217,22200.0
2007-11-13 09:40:00,16.74,16.74,16.61,16.65,37600.0,9.0271,9.0271,8.957,8.9786,37600.0
2007-11-13 09:45:00,16.64,16.68,16.58,16.68,23300.0,8.9732,8.9948,8.9408,8.9948,23300.0
2007-11-13 09:50:00,16.68,16.74,16.66,16.73,49500.0,8.9948,9.0271,8.984,9.0217,49500.0
2007-11-13 09:55:00,16.74,16.74,16.64,16.67,26400.0,9.0271,9.0271,8.9732,8.9894,26400.0
2007-11-13 10:00:00,16.67,16.74,16.65,16.71,30000.0,8.9894,9.0271,8.9786,9.0109,30000.0
2007-11-13 10:05:00,16.71,16.79,16.69,16.78,36000.0,9.0109,9.0541,9.0002,9.0487,36000.0
2007-11-13 10:10:00,16.79,16.79,16.75,16.76,33900.0,9.0541,9.0541,9.0325,9.0379,33900.0
2007-11-13 10:15:00,16.77,16.77,16.64,16.65,36700.0,9.0433,9.0433,8.9732,8.9786,36700.0
2007-11-13 10:20:00,16.65,16.65,16.59,16.6,27400.0,8.9786,8.9786,8.9462,8.9516,27400.0
2007-11-13 10:25:00,16.61,16.62,16.6,16.61,13500.0,8.957,8.9624,8.9516,8.957,13500.0
2007-11-13 10:30:00,16.61,16.61,16.5,16.5,32300.0,8.957,8.957,8.8977,8.8977,32300.0
2007-11-13 10:35:00,16.5,16.52,16.48,16.48,28000.0,8.8977,8.9085,8.8869,8.8869,28000.0
2007-11-13 10:40:00,16.47,16.54,16.47,16.52,19200.0,8.8815,8.9193,8.8815,8.9085,19200.0
2007-11-13 10:45:00,16.53,16.59,16.52,16.52,26300.0,8.9139,8.9462,8.9085,8.9085,26300.0
2007-11-13 10:50:00,16.52,16.63,16.48,16.6,24700.0,8.9085,8.9678,8.8869,8.9516,24700.0
2007-11-13 10:55:00,16.59,16.59,16.5,16.51,45300.0,8.9462,8.9462,8.8977,8.9031,45300.0
2007-11-13 11:00:00,16.5,16.56,16.5,16.56,47400.0,8.8977,8.93,8.8977,8.93,47400.0
2007-11-13 11:05:00,16.57,16.65,16.57,16.65,22700.0,8.9354,8.9786,8.9354,8.9786,22700.0
2007-11-13 11:10:00,16.65,16.65,16.6,16.62,23400.0,8.9786,8.9786,8.9516,8.9624,23400.0
2007-11-13 11:15:00,16.63,16.68,16.62,16.67,25000.0,8.9678,8.9948,8.9624,8.9894,25000.0
2007-11-13 11:20:00,16.68,16.73,16.66,16.73,28100.0,8.9948,9.0217,8.984,9.0217,28100.0
2007-11-13 11:25:00,16.73,16.76,16.71,16.76,21100.0,9.0217,9.0379,9.0109,9.0379,21100.0
2007-11-13 11:30:00,16.76,16.76,16.74,16.75,12700.0,9.0379,9.0379,9.0271,9.0325,12700.0
2007-11-13 11:35:00,16.75,16.84,16.75,16.81,47200.0,9.0325,9.081,9.0325,9.0649,47200.0
2007-11-13 11:40:00,16.81,16.81,16.76,16.78,42500.0,9.0649,9.0649,9.0379,9.0487,42500.0
2007-11-13 11:45:00,16.78,16.81,16.77,16.81,46800.0,9.0487,9.0649,9.0433,9.0649,46800.0
2007-11-13 11:50:00,16.81,16.82,16.76,16.77,32600.0,9.0649,9.0703,9.0379,9.0433,32600.0
2007-11-13 11:55:00,16.77,16.81,16.76,16.8,49300.0,9.0433,9.0649,9.0379,9.0595,49300.0
2007-11-13 12:00:00,16.8,16.81,16.79,16.8,19500.0,9.0595,9.0649,9.0541,9.0595,19500.0
2007-11-13 12:05:00,16.81,16.88,16.8,16.88,35800.0,9.0649,9.1026,9.0595,9.1026,35800.0
2007-11-13 12:10:00,16.89,16.9,16.82,16.82,23700.0,9.108,9.1134,9.0703,9.0703,23700.0
2007-11-13 12:15:00,16.81,16.85,16.8,16.82,21400.0,9.0649,9.0864,9.0595,9.0703,21400.0
2007-11-13 12:20:00,16.83,16.88,16.81,16.88,26500.0,9.0756,9.1026,9.0649,9.1026,26500.0
2007-11-13 12:25:00,16.88,16.89,16.82,16.83,16800.0,9.1026,9.108,9.0703,9.0756,16800.0
2007-11-13 12:30:00,16.82,16.82,16.77,16.79,44200.0,9.0703,9.0703,9.0433,9.0541,44200.0
2007-11-13 12:35:00,16.78,16.79,16.76,16.78,21500.0,9.0487,9.0541,9.0379,9.0487,21500.0
2007-11-13 12:40:00,16.79,16.84,16.79,16.84,14700.0,9.0541,9.081,9.0541,9.081,14700.0
2007-11-13 12:45:00,16.85,16.88,16.84,16.86,26200.0,9.0864,9.1026,9.081,9.0918,26200.0
2007-11-13 12:50:00,16.85,16.86,16.83,16.84,17400.0,9.0864,9.0918,9.0756,9.081,17400.0
2007-11-13 12:55:00,16.83,16.84,16.76,16.84,37500.0,9.0756,9.081,9.0379,9.081,37500.0
2007-11-13 13:00:00,16.84,16.87,16.81,16.81,18800.0,9.081,9.0972,9.0649,9.0649,18800.0
2007-11-13 13:05:00,16.8,16.81,16.75,16.77,15200.0,9.0595,9.0649,9.0325,9.0433,15200.0
2007-11-13 13:10:00,16.77,16.77,16.76,16.76,10200.0,9.0433,9.0433,9.0379,9.0379,10200.0
2007-11-13 13:15:00,16.76,16.78,16.76,16.77,19400.0,9.0379,9.0487,9.0379,9.0433,19400.0
2007-11-13 13:20:00,16.77,16.8,16.76,16.79,16500.0,9.0433,9.0595,9.0379,9.0541,16500.0
2007-11-13 13:25:00,16.78,16.79,16.74,16.75,39700.0,9.0487,9.0541,9.0271,9.0325,39700.0
2007-11-13 13:30:00,16.75,16.76,16.73,16.74,21500.0,9.0325,9.0379,9.0217,9.0271,21500.0
2007-11-13 13:35:00,16.74,16.76,16.7,16.76,38100.0,9.0271,9.0379,9.0055,9.0379,38100.0
2007-11-13 13:40:00,16.76,16.81,16.76,16.8,22300.0,9.0379,9.0649,9.0379,9.0595,22300.0
2007-11-13 13:45:00,16.8,16.83,16.8,16.81,14500.0,9.0595,9.0756,9.0595,9.0649,14500.0
2007-11-13 13:50:00,16.8,16.81,16.76,16.76,28400.0,9.0595,9.0649,9.0379,9.0379,28400.0
2007-11-13 13:55:00,16.76,16.76,16.75,16.75,15100.0,9.0379,9.0379,9.0325,9.0325,15100.0
2007-11-13 14:00:00,16.75,16.79,16.75,16.79,23400.0,9.0325,9.0541,9.0325,9.0541,23400.0
2007-11-13 14:05:00,16.79,16.84,16.79,16.81,37200.0,9.0541,9.081,9.0541,9.0649,37200.0
2007-11-13 14:10:00,16.81,16.81,16.78,16.79,39200.0,9.0649,9.0649,9.0487,9.0541,39200.0
2007-11-13 14:15:00,16.78,16.81,16.78,16.8,20600.0,9.0487,9.0649,9.0487,9.0595,20600.0
2007-11-13 14:20:00,16.81,16.81,16.78,16.81,35100.0,9.0649,9.0649,9.0487,9.0649,35100.0
2007-11-13 14:25:00,16.8,16.82,16.79,16.79,53500.0,9.0595,9.0703,9.0541,9.0541,53500.0
2007-11-13 14:30:00,16.8,16.81,16.79,16.81,37000.0,9.0595,9.0649,9.0541,9.0649,37000.0
2007-11-13 14:35:00,16.81,16.83,16.8,16.81,63900.0,9.0649,9.0756,9.0595,9.0649,63900.0
2007-11-13 14:40:00,16.81,16.85,16.81,16.83,38200.0,9.0649,9.0864,9.0649,9.0756,38200.0
2007-11-13 14:45:00,16.83,16.87,16.82,16.86,45800.0,9.0756,9.0972,9.0703,9.0918,45800.0
2007-11-13 14:50:00,16.87,16.87,16.84,16.84,70000.0,9.0972,9.0972,9.081,9.081,70000.0
2007-11-13 14:55:00,16.85,16.85,16.81,16.84,44400.0,9.0864,9.0864,9.0649,9.081,44400.0
2007-11-13 15:00:00,16.85,16.89,16.84,16.88,118800.0,9.0864,9.108,9.081,9.1026,118800.0
2007-11-13 15:05:00,16.89,16.9,16.88,16.9,38400.0,9.108,9.1134,9.1026,9.1134,38400.0
2007-11-13 15:10:00,16.9,16.95,16.88,16.88,57700.0,9.1134,9.1404,9.1026,9.1026,57700.0
2007-11-13 15:15:00,16.89,16.92,16.88,16.91,42500.0,9.108,9.1242,9.1026,9.1188,42500.0
2007-11-13 15:20:00,16.91,16.92,16.9,16.9,31100.0,9.1188,9.1242,9.1134,9.1134,31100.0
2007-11-13 15:25:00,16.91,16.95,16.9,16.94,42500.0,9.1188,9.1404,9.1134,9.135,42500.0
2007-11-13 15:30:00,16.95,16.96,16.94,16.94,54800.0,9.1404,9.1457,9.135,9.135,54800.0
2007-11-13 15:35:00,16.94,16.98,16.91,16.98,80700.0,9.135,9.1565,9.1188,9.1565,80700.0
2007-11-13 15:40:00,16.98,17.03,16.98,17.01,100700.0,9.1565,9.1835,9.1565,9.1727,100700.0
2007-11-13 15:45:00,17.02,17.06,17.01,17.04,88200.0,9.1781,9.1997,9.1727,9.1889,88200.0
2007-11-13 15:50:00,17.04,17.05,17.02,17.05,132200.0,9.1889,9.1943,9.1781,9.1943,132200.0
2007-11-13 15:55:00,17.05,17.07,17.03,17.07,171000.0,9.1943,9.2051,9.1835,9.2051,171000.0
2007-11-14 09:30:00,17.08,17.21,17.07,17.21,56700.0,9.2105,9.2806,9.2051,9.2806,56700.0
2007-11-14 09:35:00,17.2,17.35,17.2,17.33,73500.0,9.2752,9.3561,9.2752,9.3453,73500.0
2007-11-14 09:40:00,17.33,17.35,17.19,17.24,54000.0,9.3453,9.3561,9.2698,9.2967,54000.0
2007-11-14 09:45:00,17.24,17.26,17.06,17.06,41800.0,9.2967,9.3075,9.1997,9.1997,41800.0
2007-11-14 09:50:00,17.06,17.07,16.96,16.96,47900.0,9.1997,9.2051,9.1457,9.1457,47900.0
2007-11-14 09:55:00,16.96,17.02,16.93,16.97,49900.0,9.1457,9.1781,9.1296,9.1511,49900.0
2007-11-14 10:00:00,16.97,17.05,16.95,16.98,58000.0,9.1511,9.1943,9.1404,9.1565,58000.0
2007-11-14 10:05:00,16.98,16.98,16.82,16.82,56700.0,9.1565,9.1565,9.0703,9.0703,56700.0
2007-11-14 10:10:00,16.83,16.88,16.79,16.86,70100.0,9.0756,9.1026,9.0541,9.0918,70100.0
2007-11-14 10:15:00,16.86,16.88,16.8,16.8,76600.0,9.0918,9.1026,9.0595,9.0595,76600.0
2007-11-14 10:20:00,16.8,16.83,16.77,16.77,28400.0,9.0595,9.0756,9.0433,9.0433,28400.0
2007-11-14 10:25:00,16.76,16.76,16.69,16.7,35900.0,9.0379,9.0379,9.0002,9.0055,35900.0
2007-11-14 10:30:00,16.69,16.7,16.63,16.67,51200.0,9.0002,9.0055,8.9678,8.9894,51200.0
2007-11-14 10:35:00,16.68,16.73,16.61,16.73,42800.0,8.9948,9.0217,8.957,9.0217,42800.0
2007-11-14 10:40:00,16.73,16.79,16.72,16.78,40800.0,9.0217,9.0541,9.0163,9.0487,40800.0
2007-11-14 10:45:00,16.78,16.88,16.78,16.88,50500.0,9.0487,9.1026,9.0487,9.1026,50500.0
2007-11-14 10:50:00,16.87,16.87,16.82,16.82,21300.0,9.0972,9.0972,9.0703,9.0703,21300.0
2007-11-14 10:55:00,16.82,16.83,16.76,16.77,34100.0,9.0703,9.0756,9.0379,9.0433,34100.0
2007-11-14 11:00:00,16.76,16.86,16.75,16.85,26200.0,9.0379,9.0918,9.0325,9.0864,26200.0
2007-11-14 11:05:00,16.85,16.87,16.77,16.78,25600.0,9.0864,9.0972,9.0433,9.0487,25600.0
2007-11-14 11:10:00,16.79,16.81,16.75,16.76,22200.0,9.0541,9.0649,9.0325,9.0379,22200.0
2007-11-14 11:15:00,16.75,16.8,16.75,16.79,23900.0,9.0325,9.0595,9.0325,9.0541,23900.0
2007-11-14 11:20:00,16.79,16.82,16.75,16.75,39100.0,9.0541,9.0703,9.0325,9.0325,39100.0
2007-11-14 11:25:00,16.75,16.78,16.74,16.74,14700.0,9.0325,9.0487,9.0271,9.0271,14700.0
2007-11-14 11:30:00,16.75,16.77,16.73,16.76,14700.0,9.0325,9.0433,9.0217,9.0379,14700.0
2007-11-14 11:35:00,16.77,16.77,16.71,16.76,21600.0,9.0433,9.0433,9.0109,9.0379,21600.0
2007-11-14 11:40:00,16.77,16.78,16.75,16.78,9500.0,9.0433,9.0487,9.0325,9.0487,9500.0
2007-11-14 11:45:00,16.78,16.81,16.77,16.8,21000.0,9.0487,9.0649,9.0433,9.0595,21000.0
2007-11-14 11:50:00,16.81,16.83,16.8,16.82,17100.0,9.0649,9.0756,9.0595,9.0703,17100.0
2007-11-14 11:55:00,16.83,16.83,16.8,16.83,17900.0,9.0756,9.0756,9.0595,9.0756,17900.0
2007-11-14 12:00:00,16.83,16.83,16.81,16.81,11600.0,9.0756,9.0756,9.0649,9.0649,11600.0
2007-11-14 12:05:00,16.81,16.81,16.76,16.77,16500.0,9.0649,9.0649,9.0379,9.0433,16500.0
2007-11-14 12:10:00,16.77,16.83,16.77,16.83,20400.0,9.0433,9.0756,9.0433,9.0756,20400.0
2007-11-14 12:15:00,16.84,16.84,16.72,16.73,24000.0,9.081,9.081,9.0163,9.0217,24000.0
2007-11-14 12:20:00,16.73,16.75,16.73,16.75,16800.0,9.0217,9.0325,9.0217,9.0325,16800.0
2007-11-14 12:25:00,16.76,16.83,16.76,16.79,30000.0,9.0379,9.0756,9.0379,9.0541,30000.0
2007-11-14 12:30:00,16.79,16.8,16.77,16.78,8100.0,9.0541,9.0595,9.0433,9.0487,8100.0
2007-11-14 12:35:00,16.78,16.81,16.78,16.8,10600.0,9.0487,9.0649,9.0487,9.0595,10600.0
2007-11-14 12:40:00,16.8,16.8,16.79,16.79,13800.0,9.0595,9.0595,9.0541,9.0541,13800.0
2007-11-14 12:45:00,16.79,16.79,16.75,16.76,11700.0,9.0541,9.0541,9.0325,9.0379,11700.0
2007-11-14 12:50:00,16.75,16.75,16.74,16.74,5200.0,9.0325,9.0325,9.0271,9.0271,5200.0
2007-11-14 12:55:00,16.75,16.75,16.69,16.69,14900.0,9.0325,9.0325,9.0002,9.0002,14900.0
2007-11-14 13:00:00,16.68,16.73,16.68,16.72,24300.0,8.9948,9.0217,8.9948,9.0163,24300.0
2007-11-14 13:05:00,16.72,16.73,16.71,16.71,13600.0,9.0163,9.0217,9.0109,9.0109,13600.0
2007-11-14 13:10:00,16.71,16.79,16.71,16.78,31500.0,9.0109,9.0541,9.0109,9.0487,31500.0
2007-11-14 13:15:00,16.78,16.79,16.77,16.78,15500.0,9.0487,9.0541,9.0433,9.0487,15500.0
2007-11-14 13:20:00,16.77,16.85,16.77,16.85,66400.0,9.0433,9.0864,9.0433,9.0864,66400.0
2007-11-14 13:25:00,16.84,16.85,16.8,16.8,19300.0,9.081,9.0864,9.0595,9.0595,19300.0
2007-11-14 13:30:00,16.8,16.81,16.76,16.8,27000.0,9.0595,9.0649,9.0379,9.0595,27000.0
2007-11-14 13:35:00,16.81,16.81,16.72,16.73,18500.0,9.0649,9.0649,9.0163,9.0217,18500.0
2007-11-14 13:40:00,16.72,16.72,16.71,16.71,7300.0,9.0163,9.0163,9.0109,9.0109,7300.0
2007-11-14 13:45:00,16.71,16.72,16.68,16.68,22100.0,9.0109,9.0163,8.9948,8.9948,22100.0
2007-11-14 13:50:00,16.69,16.7,16.67,16.7,35300.0,9.0002,9.0055,8.9894,9.0055,35300.0
2007-11-14 13:55:00,16.71,16.76,16.68,16.68,37300.0,9.0109,9.0379,8.9948,8.9948,37300.0
2007-11-14 14:00:00,16.68,16.69,16.64,16.68,30900.0,8.9948,9.0002,8.9732,8.9948,30900.0
2007-11-14 14:05:00,16.68,16.73,16.68,16.71,16900.0,8.9948,9.0217,8.9948,9.0109,16900.0
2007-11-14 14:10:00,16.7,16.79,16.7,16.79,36100.0,9.0055,9.0541,9.0055,9.0541,36100.0
2007-11-14 14:15:00,16.78,16.79,16.76,16.77,30800.0,9.0487,9.0541,9.0379,9.0433,30800.0
2007-11-14 14:20:00,16.76,16.78,16.74,16.75,19300.0,9.0379,9.0487,9.0271,9.0325,19300.0
2007-11-14 14:25:00,16.75,16.81,16.74,16.79,19300.0,9.0325,9.0649,9.0271,9.0541,19300.0
2007-11-14 14:30:00,16.79,16.79,16.72,16.73,27600.0,9.0541,9.0541,9.0163,9.0217,27600.0
2007-11-14 14:35:00,16.74,16.8,16.73,16.8,19100.0,9.0271,9.0595,9.0217,9.0595,19100.0
2007-11-14 14:40:00,16.8,16.81,16.76,16.77,23600.0,9.0595,9.0649,9.0379,9.0433,23600.0
2007-11-14 14:45:00,16.78,16.79,16.7,16.73,35000.0,9.0487,9.0541,9.0055,9.0217,35000.0
2007-11-14 14:50:00,16.73,16.76,16.73,16.75,15200.0,9.0217,9.0379,9.0217,9.0325,15200.0
2007-11-14 14:55:00,16.76,16.78,16.71,16.71,24300.0,9.0379,9.0487,9.0109,9.0109,24300.0
2007-11-14 15:00:00,16.72,16.74,16.67,16.69,41100.0,9.0163,9.0271,8.9894,9.0002,41100.0
2007-11-14 15:05:00,16.7,16.75,16.69,16.74,38400.0,9.0055,9.0325,9.0002,9.0271,38400.0
2007-11-14 15:10:00,16.74,16.74,16.71,16.71,24900.0,9.0271,9.0271,9.0109,9.0109,24900.0
2007-11-14 15:15:00,16.7,16.74,16.7,16.72,27100.0,9.0055,9.0271,9.0055,9.0163,27100.0
2007-11-14 15:20:00,16.71,16.76,16.7,16.75,41100.0,9.0109,9.0379,9.0055,9.0325,41100.0
2007-11-14 15:25:00,16.75,16.75,16.72,16.74,35600.0,9.0325,9.0325,9.0163,9.0271,35600.0
2007-11-14 15:30:00,16.73,16.73,16.68,16.7,46100.0,9.0217,9.0217,8.9948,9.0055,46100.0
2007-11-14 15:35:00,16.71,16.71,16.62,16.63,90700.0,9.0109,9.0109,8.9624,8.9678,90700.0
2007-11-14 15:40:00,16.62,16.66,16.54,16.65,110200.0,8.9624,8.984,8.9193,8.9786,110200.0
2007-11-14 15:45:00,16.65,16.65,16.58,16.63,76400.0,8.9786,8.9786,8.9408,8.9678,76400.0
2007-11-14 15:50:00,16.64,16.64,16.54,16.59,125200.0,8.9732,8.9732,8.9193,8.9462,125200.0
2007-11-14 15:55:00,16.59,16.62,16.55,16.58,119900.0,8.9462,8.9624,8.9247,8.9408,119900.0
2007-11-15 09:30:00,16.49,16.57,16.38,16.51,37500.0,8.8923,8.9354,8.833,8.9031,37500.0
2007-11-15 09:35:00,16.52,16.54,16.3,16.31,62000.0,8.9085,8.9193,8.7898,8.7952,62000.0
2007-11-15 09:40:00,16.32,16.39,16.32,16.35,25100.0,8.8006,8.8384,8.8006,8.8168,25100.0
2007-11-15 09:45:00,16.35,16.35,16.23,16.23,32100.0,8.8168,8.8168,8.7521,8.7521,32100.0
2007-11-15 09:50:00,16.22,16.3,16.17,16.29,53600.0,8.7467,8.7898,8.7197,8.7844,53600.0
2007-11-15 09:55:00,16.27,16.39,16.27,16.32,32500.0,8.7737,8.8384,8.7737,8.8006,32500.0
2007-11-15 10:00:00,16.32,16.32,16.2,16.23,19700.0,8.8006,8.8006,8.7359,8.7521,19700.0
2007-11-15 10:05:00,16.23,16.25,16.17,16.24,27200.0,8.7521,8.7629,8.7197,8.7575,27200.0
2007-11-15 10:10:00,16.23,16.25,16.19,16.24,30700.0,8.7521,8.7629,8.7305,8.7575,30700.0
2007-11-15 10:15:00,16.24,16.29,16.24,16.29,32600.0,8.7575,8.7844,8.7575,8.7844,32600.0
2007-11-15 10:20:00,16.29,16.35,16.29,16.34,34200.0,8.7844,8.8168,8.7844,8.8114,34200.0
2007-11-15 10:25:00,16.35,16.36,16.34,16.35,12900.0,8.8168,8.8222,8.8114,8.8168,12900.0
2007-11-15 10:30:00,16.35,16.41,16.34,16.4,46100.0,8.8168,8.8492,8.8114,8.8438,46100.0
2007-11-15 10:35:00,16.41,16.51,16.41,16.49,40000.0,8.8492,8.9031,8.8492,8.8923,40000.0
2007-11-15 10:40:00,16.49,16.49,16.38,16.38,37300.0,8.8923,8.8923,8.833,8.833,37300.0
2007-11-15 10:45:00,16.39,16.49,16.39,16.48,15000.0,8.8384,8.8923,8.8384,8.8869,15000.0
2007-11-15 10:50:00,16.49,16.49,16.44,16.44,13400.0,8.8923,8.8923,8.8653,8.8653,13400.0
2007-11-15 10:55:00,16.45,16.45,16.41,16.42,18300.0,8.8707,8.8707,8.8492,8.8546,18300.0
2007-11-15 11:00:00,16.41,16.47,16.4,16.45,28500.0,8.8492,8.8815,8.8438,8.8707,28500.0
2007-11-15 11:05:00,16.45,16.48,16.45,16.48,11100.0,8.8707,8.8869,8.8707,8.8869,11100.0
2007-11-15 11:10:00,16.47,16.48,16.47,16.48,5000.0,8.8815,8.8869,8.8815,8.8869,5000.0
2007-11-15 11:15:00,16.48,16.48,16.42,16.42,41000.0,8.8869,8.8869,8.8546,8.8546,41000.0
2007-11-15 11:20:00,16.43,16.45,16.43,16.45,19500.0,8.8599,8.8707,8.8599,8.8707,19500.0
2007-11-15 11:25:00,16.45,16.47,16.4,16.4,19100.0,8.8707,8.8815,8.8438,8.8438,19100.0
2007-11-15 11:30:00,16.4,16.41,16.3,16.32,38500.0,8.8438,8.8492,8.7898,8.8006,38500.0
2007-11-15 11:35:00,16.33,16.35,16.32,16.34,9300.0,8.806,8.8168,8.8006,8.8114,9300.0
2007-11-15 11:40:00,16.34,16.36,16.34,16.36,14900.0,8.8114,8.8222,8.8114,8.8222,14900.0
2007-11-15 11:45:00,16.36,16.41,16.36,16.41,26400.0,8.8222,8.8492,8.8222,8.8492,26400.0
2007-11-15 11:50:00,16.41,16.41,16.27,16.27,31700.0,8.8492,8.8492,8.7737,8.7737,31700.0
2007-11-15 11:55:00,16.28,16.31,16.24,16.27,58800.0,8.7791,8.7952,8.7575,8.7737,58800.0
2007-11-15 12:00:00,16.28,16.32,16.23,16.23,35600.0,8.7791,8.8006,8.7521,8.7521,35600.0
2007-11-15 12:05:00,16.23,16.24,16.18,16.22,94000.0,8.7521,8.7575,8.7251,8.7467,94000.0
2007-11-15 12:10:00,16.21,16.23,16.18,16.21,24100.0,8.7413,8.7521,8.7251,8.7413,24100.0
2007-11-15 12:15:00,16.21,16.27,16.2,16.2,25500.0,8.7413,8.7737,8.7359,8.7359,25500.0
2007-11-15 12:20:00,16.2,16.2,16.16,16.18,47800.0,8.7359,8.7359,8.7143,8.7251,47800.0
2007-11-15 12:25:00,16.18,16.18,16.11,16.11,40300.0,8.7251,8.7251,8.6874,8.6874,40300.0
2007-11-15 12:30:00,16.11,16.11,16.07,16.1,32700.0,8.6874,8.6874,8.6658,8.682,32700.0
2007-11-15 12:35:00,16.1,16.2,16.1,16.19,62300.0,8.682,8.7359,8.682,8.7305,62300.0
2007-11-15 12:40:00,16.2,16.2,16.11,16.11,32300.0,8.7359,8.7359,8.6874,8.6874,32300.0
2007-11-15 12:45:00,16.11,16.17,16.1,16.16,36500.0,8.6874,8.7197,8.682,8.7143,36500.0
2007-11-15 12:50:00,16.16,16.18,16.14,16.14,20100.0,8.7143,8.7251,8.7036,8.7036,20100.0
2007-11-15 12:55:00,16.14,16.16,16.12,16.14,25100.0,8.7036,8.7143,8.6928,8.7036,25100.0
2007-11-15 13:00:00,16.15,16.23,16.15,16.22,22700.0,8.709,8.7521,8.709,8.7467,22700.0
2007-11-15 13:05:00,16.22,16.23,16.2,16.2,39100.0,8.7467,8.7521,8.7359,8.7359,39100.0
2007-11-15 13:10:00,16.2,16.24,16.17,16.24,28200.0,8.7359,8.7575,8.7197,8.7575,28200.0
2007-11-15 13:15:00,16.23,16.24,16.19,16.19,36700.0,8.7521,8.7575,8.7305,8.7305,36700.0
2007-11-15 13:20:00,16.19,16.21,16.18,16.2,15900.0,8.7305,8.7413,8.7251,8.7359,15900.0
2007-11-15 13:25:00,16.21,16.23,16.2,16.22,26300.0,8.7413,8.7521,8.7359,8.7467,26300.0
2007-11-15 13:30:00,16.22,16.28,16.22,16.27,27900.0,8.7467,8.7791,8.7467,8.7737,27900.0
2007-11-15 13:35:00,16.27,16.27,16.21,16.21,22400.0,8.7737,8.7737,8.7413,8.7413,22400.0
2007-11-15 13:40:00,16.22,16.24,16.2,16.24,31200.0,8.7467,8.7575,8.7359,8.7575,31200.0
2007-11-15 13:45:00,16.25,16.25,16.23,16.25,23800.0,8.7629,8.7629,8.7521,8.7629,23800.0
2007-11-15 13:50:00,16.25,16.26,16.21,16.22,27800.0,8.7629,8.7683,8.7413,8.7467,27800.0
2007-11-15 13:55:00,16.21,16.21,16.19,16.2,12000.0,8.7413,8.7413,8.7305,8.7359,12000.0
2007-11-15 14:00:00,16.2,16.2,16.14,16.16,29400.0,8.7359,8.7359,8.7036,8.7143,29400.0
2007-11-15 14:05:00,16.16,16.18,16.12,16.14,54800.0,8.7143,8.7251,8.6928,8.7036,54800.0
2007-11-15 14:10:00,16.13,16.15,16.1,16.1,40600.0,8.6982,8.709,8.682,8.682,40600.0
2007-11-15 14:15:00,16.1,16.14,16.1,16.14,26900.0,8.682,8.7036,8.682,8.7036,26900.0
2007-11-15 14:20:00,16.13,16.17,16.12,16.14,64900.0,8.6982,8.7197,8.6928,8.7036,64900.0
2007-11-15 14:25:00,16.14,16.18,16.14,16.17,28600.0,8.7036,8.7251,8.7036,8.7197,28600.0
2007-11-15 14:30:00,16.16,16.21,16.16,16.19,25300.0,8.7143,8.7413,8.7143,8.7305,25300.0
2007-11-15 14:35:00,16.18,16.2,16.13,16.15,52300.0,8.7251,8.7359,8.6982,8.709,52300.0
2007-11-15 14:40:00,16.15,16.17,16.0,16.01,70100.0,8.709,8.7197,8.6281,8.6335,70100.0
2007-11-15 14:45:00,16.03,16.07,16.02,16.05,36800.0,8.6442,8.6658,8.6389,8.655,36800.0
2007-11-15 14:50:00,16.05,16.06,16.02,16.03,45500.0,8.655,8.6604,8.6389,8.6442,45500.0
2007-11-15 14:55:00,16.04,16.07,16.02,16.04,48300.0,8.6496,8.6658,8.6389,8.6496,48300.0
2007-11-15 15:00:00,16.05,16.06,16.01,16.01,47100.0,8.655,8.6604,8.6335,8.6335,47100.0
2007-11-15 15:05:00,16.01,16.04,15.97,15.99,60300.0,8.6335,8.6496,8.6119,8.6227,60300.0
2007-11-15 15:10:00,15.99,16.01,15.95,16.01,61900.0,8.6227,8.6335,8.6011,8.6335,61900.0
2007-11-15 15:15:00,16.01,16.03,16.0,16.01,24300.0,8.6335,8.6442,8.6281,8.6335,24300.0
2007-11-15 15:20:00,16.01,16.14,16.01,16.13,64400.0,8.6335,8.7036,8.6335,8.6982,64400.0
2007-11-15 15:25:00,16.14,16.2,16.14,16.17,81000.0,8.7036,8.7359,8.7036,8.7197,81000.0
2007-11-15 15:30:00,16.16,16.17,16.02,16.02,60000.0,8.7143,8.7197,8.6389,8.6389,60000.0
2007-11-15 15:35:00,16.02,16.04,16.0,16.0,78000.0,8.6389,8.6496,8.6281,8.6281,78000.0
2007-11-15 15:40:00,16.0,16.07,16.0,16.06,56900.0,8.6281,8.6658,8.6281,8.6604,56900.0
2007-11-15 15:45:00,16.07,16.19,16.06,16.14,122000.0,8.6658,8.7305,8.6604,8.7036,122000.0
2007-11-15 15:50:00,16.13,16.13,16.06,16.09,77500.0,8.6982,8.6982,8.6604,8.6766,77500.0
2007-11-15 15:55:00,16.09,16.13,16.08,16.08,122900.0,8.6766,8.6982,8.6712,8.6712,122900.0
2007-11-16 09:30:00,15.35,15.89,14.38,14.43,753600.0,8.2776,8.5687,7.7545,7.7814,753600.0
2007-11-16 09:35:00,14.45,14.98,14.43,14.88,279100.0,7.7922,8.078,7.7814,8.0241,279100.0
2007-11-16 09:40:00,14.9,15.05,14.57,14.67,203500.0,8.0349,8.1158,7.8569,7.9109,203500.0
2007-11-16 09:45:00,14.63,14.74,14.57,14.64,113400.0,7.8893,7.9486,7.8569,7.8947,113400.0
2007-11-16 09:50:00,14.65,14.86,14.62,14.82,149900.0,7.9001,8.0133,7.8839,7.9917,149900.0
2007-11-16 09:55:00,14.81,14.84,14.71,14.71,76700.0,7.9864,8.0025,7.9324,7.9324,76700.0
2007-11-16 10:00:00,14.71,14.73,14.62,14.62,128500.0,7.9324,7.9432,7.8839,7.8839,128500.0
2007-11-16 10:05:00,14.62,14.64,14.57,14.59,154000.0,7.8839,7.8947,7.8569,7.8677,154000.0
2007-11-16 10:10:00,14.6,14.61,14.57,14.6,124900.0,7.8731,7.8785,7.8569,7.8731,124900.0
2007-11-16 10:15:00,14.6,14.62,14.6,14.62,92200.0,7.8731,7.8839,7.8731,7.8839,92200.0
2007-11-16 10:20:00,14.61,14.63,14.52,14.52,145100.0,7.8785,7.8893,7.83,7.83,145100.0
2007-11-16 10:25:00,14.52,14.58,14.46,14.5,230200.0,7.83,7.8623,7.7976,7.8192,230200.0
2007-11-16 10:30:00,14.5,14.55,14.48,14.55,133000.0,7.8192,7.8461,7.8084,7.8461,133000.0
2007-11-16 10:35:00,14.54,14.54,14.48,14.5,134200.0,7.8408,7.8408,7.8084,7.8192,134200.0
2007-11-16 10:40:00,14.5,14.52,14.49,14.51,145000.0,7.8192,7.83,7.8138,7.8246,145000.0
2007-11-16 10:45:00,14.5,14.6,14.5,14.58,175900.0,7.8192,7.8731,7.8192,7.8623,175900.0
2007-11-16 10:50:00,14.58,14.64,14.58,14.61,101800.0,7.8623,7.8947,7.8623,7.8785,101800.0
2007-11-16 10:55:00,14.6,14.68,14.6,14.68,78300.0,7.8731,7.9163,7.8731,7.9163,78300.0
2007-11-16 11:00:00,14.68,14.78,14.67,14.77,109700.0,7.9163,7.9702,7.9109,7.9648,109700.0
2007-11-16 11:05:00,14.77,14.79,14.76,14.76,88700.0,7.9648,7.9756,7.9594,7.9594,88700.0
2007-11-16 11:10:00,14.76,14.77,14.7,14.71,54400.0,7.9594,7.9648,7.927,7.9324,54400.0
2007-11-16 11:15:00,14.72,14.72,14.61,14.71,127800.0,7.9378,7.9378,7.8785,7.9324,127800.0
2007-11-16 11:20:00,14.7,14.73,14.7,14.7,87300.0,7.927,7.9432,7.927,7.927,87300.0
2007-11-16 11:25:00,14.7,14.71,14.67,14.68,163000.0,7.927,7.9324,7.9109,7.9163,163000.0
2007-11-16 11:30:00,14.69,14.72,14.68,14.71,126700.0,7.9216,7.9378,7.9163,7.9324,126700.0
2007-11-16 11:35:00,14.7,14.8,14.7,14.77,124300.0,7.927,7.981,7.927,7.9648,124300.0
2007-11-16 11:40:00,14.77,14.84,14.77,14.8,109500.0,7.9648,8.0025,7.9648,7.981,109500.0
2007-11-16 11:45:00,14.79,14.84,14.78,14.84,88300.0,7.9756,8.0025,7.9702,8.0025,88300.0
2007-11-16 11:50:00,14.84,14.9,14.83,14.9,104900.0,8.0025,8.0349,7.9971,8.0349,104900.0
2007-11-16 11:55:00,14.89,14.9,14.83,14.85,111900.0,8.0295,8.0349,7.9971,8.0079,111900.0
2007-11-16 12:00:00,14.85,14.87,14.84,14.86,45500.0,8.0079,8.0187,8.0025,8.0133,45500.0
2007-11-16 12:05:00,14.86,14.92,14.86,14.92,113600.0,8.0133,8.0457,8.0133,8.0457,113600.0
2007-11-16 12:10:00,14.92,14.99,14.91,14.98,123800.0,8.0457,8.0834,8.0403,8.078,123800.0
2007-11-16 12:15:00,14.99,15.09,14.99,15.01,106700.0,8.0834,8.1373,8.0834,8.0942,106700.0
2007-11-16 12:20:00,15.01,15.02,14.98,14.98,35300.0,8.0942,8.0996,8.078,8.078,35300.0
2007-11-16 12:25:00,14.98,14.98,14.97,14.97,26900.0,8.078,8.078,8.0726,8.0726,26900.0
2007-11-16 12:30:00,14.98,14.99,14.97,14.99,74500.0,8.078,8.0834,8.0726,8.0834,74500.0
2007-11-16 12:35:00,14.99,15.0,14.97,14.98,52200.0,8.0834,8.0888,8.0726,8.078,52200.0
2007-11-16 12:40:00,14.98,14.99,14.97,14.98,73200.0,8.078,8.0834,8.0726,8.078,73200.0
2007-11-16 12:45:00,14.98,14.98,14.97,14.98,45500.0,8.078,8.078,8.0726,8.078,45500.0
2007-11-16 12:50:00,14.97,14.98,14.97,14.98,11300.0,8.0726,8.078,8.0726,8.078,11300.0
2007-11-16 12:55:00,14.98,14.98,14.97,14.97,29600.0,8.078,8.078,8.0726,8.0726,29600.0
2007-11-16 13:00:00,14.98,14.98,14.97,14.98,49900.0,8.078,8.078,8.0726,8.078,49900.0
2007-11-16 13:05:00,14.97,14.99,14.97,14.98,83500.0,8.0726,8.0834,8.0726,8.078,83500.0
2007-11-16 13:10:00,14.98,14.98,14.96,14.96,91500.0,8.078,8.078,8.0672,8.0672,91500.0
2007-11-16 13:15:00,14.96,14.98,14.96,14.98,36400.0,8.0672,8.078,8.0672,8.078,36400.0
2007-11-16 13:20:00,14.97,14.98,14.9,14.91,74700.0,8.0726,8.078,8.0349,8.0403,74700.0
2007-11-16 13:25:00,14.91,14.95,14.89,14.94,59800.0,8.0403,8.0618,8.0295,8.0565,59800.0
2007-11-16 13:30:00,14.94,14.96,14.93,14.93,77700.0,8.0565,8.0672,8.0511,8.0511,77700.0
2007-11-16 13:35:00,14.94,14.94,14.91,14.93,73400.0,8.0565,8.0565,8.0403,8.0511,73400.0
2007-11-16 13:40:00,14.93,15.0,14.93,14.99,87600.0,8.0511,8.0888,8.0511,8.0834,87600.0
2007-11-16 13:45:00,14.98,15.04,14.98,15.03,97500.0,8.078,8.1104,8.078,8.105,97500.0
2007-11-16 13:50:00,15.04,15.06,15.03,15.03,69800.0,8.1104,8.1212,8.105,8.105,69800.0
2007-11-16 13:55:00,15.03,15.04,15.03,15.04,104100.0,8.105,8.1104,8.105,8.1104,104100.0
2007-11-16 14:00:00,15.04,15.05,15.03,15.04,145200.0,8.1104,8.1158,8.105,8.1104,145200.0
2007-11-16 14:05:00,15.03,15.05,14.94,14.95,105600.0,8.105,8.1158,8.0565,8.0618,105600.0
2007-11-16 14:10:00,14.95,14.97,14.91,14.94,77000.0,8.0618,8.0726,8.0403,8.0565,77000.0
2007-11-16 14:15:00,14.94,14.94,14.89,14.91,88500.0,8.0565,8.0565,8.0295,8.0403,88500.0
2007-11-16 14:20:00,14.91,14.93,14.9,14.92,86600.0,8.0403,8.0511,8.0349,8.0457,86600.0
2007-11-16 14:25:00,14.91,14.97,14.9,14.95,63200.0,8.0403,8.0726,8.0349,8.0618,63200.0
2007-11-16 14:30:00,14.95,14.97,14.88,14.9,87400.0,8.0618,8.0726,8.0241,8.0349,87400.0
2007-11-16 14:35:00,14.9,14.92,14.83,14.85,122800.0,8.0349,8.0457,7.9971,8.0079,122800.0
2007-11-16 14:40:00,14.86,14.87,14.8,14.82,66900.0,8.0133,8.0187,7.981,7.9917,66900.0
2007-11-16 14:45:00,14.82,14.89,14.77,14.8,116800.0,7.9917,8.0295,7.9648,7.981,116800.0
2007-11-16 14:50:00,14.8,14.84,14.78,14.84,166800.0,7.981,8.0025,7.9702,8.0025,166800.0
2007-11-16 14:55:00,14.83,14.91,14.82,14.91,71200.0,7.9971,8.0403,7.9917,8.0403,71200.0
2007-11-16 15:00:00,14.91,14.91,14.83,14.83,163900.0,8.0403,8.0403,7.9971,7.9971,163900.0
2007-11-16 15:05:00,14.84,14.86,14.8,14.81,127000.0,8.0025,8.0133,7.981,7.9864,127000.0
2007-11-16 15:10:00,14.8,14.84,14.79,14.82,139900.0,7.981,8.0025,7.9756,7.9917,139900.0
2007-11-16 15:15:00,14.81,14.84,14.78,14.79,117400.0,7.9864,8.0025,7.9702,7.9756,117400.0
2007-11-16 15:20:00,14.79,14.8,14.75,14.75,95400.0,7.9756,7.981,7.954,7.954,95400.0
2007-11-16 15:25:00,14.75,14.77,14.72,14.73,142000.0,7.954,7.9648,7.9378,7.9432,142000.0
2007-11-16 15:30:00,14.73,14.74,14.67,14.67,113400.0,7.9432,7.9486,7.9109,7.9109,113400.0
2007-11-16 15:35:00,14.67,14.73,14.67,14.69,104500.0,7.9109,7.9432,7.9109,7.9216,104500.0
2007-11-16 15:40:00,14.69,14.75,14.69,14.73,170100.0,7.9216,7.954,7.9216,7.9432,170100.0
2007-11-16 15:45:00,14.73,14.77,14.69,14.76,235600.0,7.9432,7.9648,7.9216,7.9594,235600.0
2007-11-16 15:50:00,14.76,14.77,14.74,14.75,241100.0,7.9594,7.9648,7.9486,7.954,241100.0
2007-11-16 15:55:00,14.76,14.79,14.75,14.77,290100.0,7.9594,7.9756,7.954,7.9648,290100.0
2007-11-19 09:30:00,14.6,14.6,14.47,14.48,162100.0,7.8731,7.8731,7.803,7.8084,162100.0
2007-11-19 09:35:00,14.48,14.5,14.35,14.36,129100.0,7.8084,7.8192,7.7383,7.7437,129100.0
2007-11-19 09:40:00,14.36,14.36,14.08,14.11,333600.0,7.7437,7.7437,7.5927,7.6089,333600.0
2007-11-19 09:45:00,14.11,14.11,13.92,14.04,276300.0,7.6089,7.6089,7.5064,7.5711,276300.0
2007-11-19 09:50:00,14.04,14.15,14.03,14.06,137400.0,7.5711,7.6304,7.5657,7.5819,137400.0
2007-11-19 09:55:00,14.07,14.09,13.96,13.96,165000.0,7.5873,7.5981,7.528,7.528,165000.0
2007-11-19 10:00:00,13.97,14.02,13.95,14.01,140700.0,7.5334,7.5603,7.5226,7.555,140700.0
2007-11-19 10:05:00,14.01,14.07,14.0,14.07,185400.0,7.555,7.5873,7.5496,7.5873,185400.0
2007-11-19 10:10:00,14.07,14.15,14.07,14.11,147100.0,7.5873,7.6304,7.5873,7.6089,147100.0
2007-11-19 10:15:00,14.11,14.22,14.1,14.22,159500.0,7.6089,7.6682,7.6035,7.6682,159500.0
2007-11-19 10:20:00,14.21,14.24,14.2,14.2,100200.0,7.6628,7.679,7.6574,7.6574,100200.0
2007-11-19 10:25:00,14.2,14.22,14.19,14.19,121100.0,7.6574,7.6682,7.652,7.652,121100.0
2007-11-19 10:30:00,14.19,14.19,14.11,14.13,128600.0,7.652,7.652,7.6089,7.6197,128600.0
2007-11-19 10:35:00,14.13,14.13,14.07,14.07,168100.0,7.6197,7.6197,7.5873,7.5873,168100.0
2007-11-19 10:40:00,14.07,14.09,14.01,14.02,149900.0,7.5873,7.5981,7.555,7.5603,149900.0
2007-11-19 10:45:00,14.03,14.05,13.99,14.05,129900.0,7.5657,7.5765,7.5442,7.5765,129900.0
2007-11-19 10:50:00,14.05,14.05,13.99,14.01,115600.0,7.5765,7.5765,7.5442,7.555,115600.0
2007-11-19 10:55:00,14.0,14.07,14.0,14.05,139800.0,7.5496,7.5873,7.5496,7.5765,139800.0
2007-11-19 11:00:00,14.05,14.06,13.99,14.0,117100.0,7.5765,7.5819,7.5442,7.5496,117100.0
2007-11-19 11:05:00,13.99,14.01,13.98,13.98,78500.0,7.5442,7.555,7.5388,7.5388,78500.0
2007-11-19 11:10:00,13.98,13.99,13.95,13.97,89300.0,7.5388,7.5442,7.5226,7.5334,89300.0
2007-11-19 11:15:00,13.97,14.0,13.97,13.98,84100.0,7.5334,7.5496,7.5334,7.5388,84100.0
2007-11-19 11:20:00,13.99,14.01,13.96,14.01,58100.0,7.5442,7.555,7.528,7.555,58100.0
2007-11-19 11:25:00,14.02,14.05,14.0,14.01,45300.0,7.5603,7.5765,7.5496,7.555,45300.0
2007-11-19 11:30:00,14.0,14.09,14.0,14.08,67700.0,7.5496,7.5981,7.5496,7.5927,67700.0
2007-11-19 11:35:00,14.07,14.09,14.04,14.09,78700.0,7.5873,7.5981,7.5711,7.5981,78700.0
2007-11-19 11:40:00,14.09,14.16,14.09,14.14,88600.0,7.5981,7.6358,7.5981,7.6251,88600.0
2007-11-19 11:45:00,14.15,14.16,14.11,14.11,92100.0,7.6304,7.6358,7.6089,7.6089,92100.0
2007-11-19 11:50:00,14.12,14.15,14.12,14.15,53400.0,7.6143,7.6304,7.6143,7.6304,53400.0
2007-11-19 11:55:00,14.15,14.15,14.11,14.14,76800.0,7.6304,7.6304,7.6089,7.6251,76800.0
2007-11-19 12:00:00,14.15,14.18,14.14,14.18,97900.0,7.6304,7.6466,7.6251,7.6466,97900.0
2007-11-19 12:05:00,14.18,14.22,14.17,14.21,77800.0,7.6466,7.6682,7.6412,7.6628,77800.0
2007-11-19 12:10:00,14.22,14.22,14.2,14.2,78400.0,7.6682,7.6682,7.6574,7.6574,78400.0
2007-11-19 12:15:00,14.21,14.31,14.21,14.31,101900.0,7.6628,7.7167,7.6628,7.7167,101900.0
2007-11-19 12:20:00,14.3,14.32,14.3,14.3,55600.0,7.7113,7.7221,7.7113,7.7113,55600.0
2007-11-19 12:25:00,14.31,14.31,14.28,14.31,58600.0,7.7167,7.7167,7.7005,7.7167,58600.0
2007-11-19 12:30:00,14.3,14.31,14.25,14.26,60600.0,7.7113,7.7167,7.6844,7.6898,60600.0
2007-11-19 12:35:00,14.26,14.28,14.25,14.26,65500.0,7.6898,7.7005,7.6844,7.6898,65500.0
2007-11-19 12:40:00,14.27,14.27,14.26,14.26,20700.0,7.6952,7.6952,7.6898,7.6898,20700.0
2007-11-19 12:45:00,14.27,14.27,14.26,14.27,29500.0,7.6952,7.6952,7.6898,7.6952,29500.0
2007-11-19 12:50:00,14.27,14.27,14.2,14.2,82600.0,7.6952,7.6952,7.6574,7.6574,82600.0
2007-11-19 12:55:00,14.2,14.22,14.18,14.22,72400.0,7.6574,7.6682,7.6466,7.6682,72400.0
2007-11-19 13:00:00,14.22,14.25,14.16,14.16,85400.0,7.6682,7.6844,7.6358,7.6358,85400.0
2007-11-19 13:05:00,14.16,14.18,14.15,14.16,69600.0,7.6358,7.6466,7.6304,7.6358,69600.0
2007-11-19 13:10:00,14.17,14.21,14.16,14.21,146000.0,7.6412,7.6628,7.6358,7.6628,146000.0
2007-11-19 13:15:00,14.21,14.21,14.13,14.15,63700.0,7.6628,7.6628,7.6197,7.6304,63700.0
2007-11-19 13:20:00,14.16,14.19,14.15,14.17,54700.0,7.6358,7.652,7.6304,7.6412,54700.0
2007-11-19 13:25:00,14.18,14.2,14.15,14.19,93400.0,7.6466,7.6574,7.6304,7.652,93400.0
2007-11-19 13:30:00,14.19,14.2,14.19,14.19,30900.0,7.652,7.6574,7.652,7.652,30900.0
2007-11-19 13:35:00,14.2,14.28,14.2,14.28,50400.0,7.6574,7.7005,7.6574,7.7005,50400.0
2007-11-19 13:40:00,14.28,14.31,14.22,14.23,85100.0,7.7005,7.7167,7.6682,7.6736,85100.0
2007-11-19 13:45:00,14.22,14.24,14.22,14.24,55400.0,7.6682,7.679,7.6682,7.679,55400.0
2007-11-19 13:50:00,14.24,14.29,14.24,14.28,63400.0,7.679,7.7059,7.679,7.7005,63400.0
2007-11-19 13:55:00,14.29,14.3,14.23,14.24,111400.0,7.7059,7.7113,7.6736,7.679,111400.0
2007-11-19 14:00:00,14.24,14.27,14.24,14.26,52100.0,7.679,7.6952,7.679,7.6898,52100.0
2007-11-19 14:05:00,14.27,14.33,14.25,14.32,105500.0,7.6952,7.7275,7.6844,7.7221,105500.0
2007-11-19 14:10:00,14.32,14.35,14.32,14.33,72500.0,7.7221,7.7383,7.7221,7.7275,72500.0
2007-11-19 14:15:00,14.33,14.38,14.31,14.37,85700.0,7.7275,7.7545,7.7167,7.7491,85700.0
2007-11-19 14:20:00,14.37,14.38,14.32,14.37,134200.0,7.7491,7.7545,7.7221,7.7491,134200.0
2007-11-19 14:25:00,14.37,14.44,14.35,14.42,139500.0,7.7491,7.7868,7.7383,7.776,139500.0
2007-11-19 14:30:00,14.42,14.44,14.38,14.4,135400.0,7.776,7.7868,7.7545,7.7653,135400.0
2007-11-19 14:35:00,14.39,14.43,14.39,14.43,64000.0,7.7599,7.7814,7.7599,7.7814,64000.0
2007-11-19 14:40:00,14.42,14.5,14.42,14.5,177600.0,7.776,7.8192,7.776,7.8192,177600.0
2007-11-19 14:45:00,14.49,14.5,14.47,14.49,217400.0,7.8138,7.8192,7.803,7.8138,217400.0
2007-11-19 14:50:00,14.49,14.5,14.38,14.39,148600.0,7.8138,7.8192,7.7545,7.7599,148600.0
2007-11-19 14:55:00,14.39,14.39,14.37,14.38,85600.0,7.7599,7.7599,7.7491,7.7545,85600.0
2007-11-19 15:00:00,14.38,14.38,14.3,14.31,136000.0,7.7545,7.7545,7.7113,7.7167,136000.0
2007-11-19 15:05:00,14.31,14.32,14.29,14.3,93600.0,7.7167,7.7221,7.7059,7.7113,93600.0
2007-11-19 15:10:00,14.3,14.32,14.28,14.3,65100.0,7.7113,7.7221,7.7005,7.7113,65100.0
2007-11-19 15:15:00,14.3,14.34,14.3,14.33,89100.0,7.7113,7.7329,7.7113,7.7275,89100.0
2007-11-19 15:20:00,14.33,14.42,14.32,14.41,99800.0,7.7275,7.776,7.7221,7.7707,99800.0
2007-11-19 15:25:00,14.4,14.41,14.36,14.37,88400.0,7.7653,7.7707,7.7437,7.7491,88400.0
2007-11-19 15:30:00,14.36,14.39,14.33,14.35,153400.0,7.7437,7.7599,7.7275,7.7383,153400.0
2007-11-19 15:35:00,14.35,14.39,14.35,14.35,187100.0,7.7383,7.7599,7.7383,7.7383,187100.0
2007-11-19 15:40:00,14.34,14.35,14.27,14.28,178500.0,7.7329,7.7383,7.6952,7.7005,178500.0
2007-11-19 15:45:00,14.28,14.3,14.26,14.3,121900.0,7.7005,7.7113,7.6898,7.7113,121900.0
2007-11-19 15:50:00,14.29,14.3,14.25,14.28,151900.0,7.7059,7.7113,7.6844,7.7005,151900.0
2007-11-19 15:55:00,14.27,14.28,14.19,14.19,252300.0,7.6952,7.7005,7.652,7.652,252300.0
2007-11-20 09:30:00,14.34,14.34,14.0,14.04,107400.0,7.7329,7.7329,7.5496,7.5711,107400.0
2007-11-20 09:35:00,14.03,14.16,13.97,13.97,100300.0,7.5657,7.6358,7.5334,7.5334,100300.0
2007-11-20 09:40:00,13.97,14.04,13.9,14.03,144300.0,7.5334,7.5711,7.4956,7.5657,144300.0
2007-11-20 09:45:00,14.03,14.25,14.03,14.25,81100.0,7.5657,7.6844,7.5657,7.6844,81100.0
2007-11-20 09:50:00,14.25,14.34,14.22,14.3,168500.0,7.6844,7.7329,7.6682,7.7113,168500.0
2007-11-20 09:55:00,14.31,14.34,14.24,14.25,113100.0,7.7167,7.7329,7.679,7.6844,113100.0
2007-11-20 10:00:00,14.26,14.36,14.25,14.35,162700.0,7.6898,7.7437,7.6844,7.7383,162700.0
2007-11-20 10:05:00,14.35,14.37,14.25,14.37,96800.0,7.7383,7.7491,7.6844,7.7491,96800.0
2007-11-20 10:10:00,14.38,14.38,14.27,14.28,64300.0,7.7545,7.7545,7.6952,7.7005,64300.0
2007-11-20 10:15:00,14.27,14.28,14.15,14.16,49600.0,7.6952,7.7005,7.6304,7.6358,49600.0
2007-11-20 10:20:00,14.17,14.19,14.02,14.02,76900.0,7.6412,7.652,7.5603,7.5603,76900.0
2007-11-20 10:25:00,14.02,14.07,14.01,14.06,51800.0,7.5603,7.5873,7.555,7.5819,51800.0
2007-11-20 10:30:00,14.06,14.06,13.99,14.03,74500.0,7.5819,7.5819,7.5442,7.5657,74500.0
2007-11-20 10:35:00,14.03,14.11,13.99,14.02,69400.0,7.5657,7.6089,7.5442,7.5603,69400.0
2007-11-20 10:40:00,14.03,14.11,14.0,14.08,51200.0,7.5657,7.6089,7.5496,7.5927,51200.0
2007-11-20 10:45:00,14.08,14.14,14.07,14.07,51000.0,7.5927,7.6251,7.5873,7.5873,51000.0
2007-11-20 10:50:00,14.07,14.08,14.04,14.06,32700.0,7.5873,7.5927,7.5711,7.5819,32700.0
2007-11-20 10:55:00,14.06,14.1,14.04,14.06,37600.0,7.5819,7.6035,7.5711,7.5819,37600.0
2007-11-20 11:00:00,14.07,14.11,14.02,14.11,53600.0,7.5873,7.6089,7.5603,7.6089,53600.0
2007-11-20 11:05:00,14.12,14.12,13.98,14.0,60400.0,7.6143,7.6143,7.5388,7.5496,60400.0
2007-11-20 11:10:00,14.01,14.01,13.99,13.99,28400.0,7.555,7.555,7.5442,7.5442,28400.0
2007-11-20 11:15:00,13.99,14.01,13.99,14.0,38900.0,7.5442,7.555,7.5442,7.5496,38900.0
2007-11-20 11:20:00,13.99,14.0,13.94,13.95,67700.0,7.5442,7.5496,7.5172,7.5226,67700.0
2007-11-20 11:25:00,13.95,14.01,13.95,14.0,32300.0,7.5226,7.555,7.5226,7.5496,32300.0
2007-11-20 11:30:00,14.0,14.05,13.98,14.02,27600.0,7.5496,7.5765,7.5388,7.5603,27600.0
2007-11-20 11:35:00,14.01,14.03,14.0,14.02,27900.0,7.555,7.5657,7.5496,7.5603,27900.0
2007-11-20 11:40:00,14.01,14.01,13.98,13.98,50100.0,7.555,7.555,7.5388,7.5388,50100.0
2007-11-20 11:45:00,13.99,14.0,13.95,13.98,39800.0,7.5442,7.5496,7.5226,7.5388,39800.0
2007-11-20 11:50:00,13.99,14.0,13.96,13.98,49300.0,7.5442,7.5496,7.528,7.5388,49300.0
2007-11-20 11:55:00,13.98,13.98,13.95,13.96,61900.0,7.5388,7.5388,7.5226,7.528,61900.0
2007-11-20 12:00:00,13.95,13.97,13.95,13.95,54800.0,7.5226,7.5334,7.5226,7.5226,54800.0
2007-11-20 12:05:00,13.95,13.97,13.95,13.95,53000.0,7.5226,7.5334,7.5226,7.5226,53000.0
2007-11-20 12:10:00,13.95,13.96,13.95,13.95,38600.0,7.5226,7.528,7.5226,7.5226,38600.0
2007-11-20 12:15:00,13.95,13.96,13.95,13.95,35200.0,7.5226,7.528,7.5226,7.5226,35200.0
2007-11-20 12:20:00,13.95,13.95,13.95,13.95,4500.0,7.5226,7.5226,7.5226,7.5226,4500.0
2007-11-20 12:25:00,13.96,13.96,13.94,13.94,75100.0,7.528,7.528,7.5172,7.5172,75100.0
2007-11-20 12:30:00,13.94,13.94,13.83,13.85,93100.0,7.5172,7.5172,7.4579,7.4687,93100.0
2007-11-20 12:35:00,13.84,13.86,13.83,13.84,37900.0,7.4633,7.4741,7.4579,7.4633,37900.0
2007-11-20 12:40:00,13.84,13.84,13.76,13.76,108900.0,7.4633,7.4633,7.4201,7.4201,108900.0
2007-11-20 12:45:00,13.76,13.85,13.75,13.83,56900.0,7.4201,7.4687,7.4147,7.4579,56900.0
2007-11-20 12:50:00,13.83,13.85,13.82,13.82,27400.0,7.4579,7.4687,7.4525,7.4525,27400.0
2007-11-20 12:55:00,13.82,13.84,13.79,13.84,24700.0,7.4525,7.4633,7.4363,7.4633,24700.0
2007-11-20 13:00:00,13.84,13.84,13.72,13.73,34500.0,7.4633,7.4633,7.3986,7.404,34500.0
2007-11-20 13:05:00,13.72,13.77,13.69,13.69,74700.0,7.3986,7.4255,7.3824,7.3824,74700.0
2007-11-20 13:10:00,13.7,13.7,13.56,13.56,84200.0,7.3878,7.3878,7.3123,7.3123,84200.0
2007-11-20 13:15:00,13.56,13.63,13.55,13.63,77100.0,7.3123,7.35,7.3069,7.35,77100.0
2007-11-20 13:20:00,13.64,13.68,13.64,13.67,43100.0,7.3554,7.377,7.3554,7.3716,43100.0
2007-11-20 13:25:00,13.67,13.67,13.62,13.64,71100.0,7.3716,7.3716,7.3446,7.3554,71100.0
2007-11-20 13:30:00,13.64,13.69,13.63,13.68,111100.0,7.3554,7.3824,7.35,7.377,111100.0
2007-11-20 13:35:00,13.68,13.78,13.67,13.77,44300.0,7.377,7.4309,7.3716,7.4255,44300.0
2007-11-20 13:40:00,13.77,13.79,13.72,13.74,74900.0,7.4255,7.4363,7.3986,7.4094,74900.0
2007-11-20 13:45:00,13.74,13.79,13.71,13.78,78900.0,7.4094,7.4363,7.3932,7.4309,78900.0
2007-11-20 13:50:00,13.78,13.78,13.73,13.77,59900.0,7.4309,7.4309,7.404,7.4255,59900.0
2007-11-20 13:55:00,13.77,13.8,13.77,13.77,60400.0,7.4255,7.4417,7.4255,7.4255,60400.0
2007-11-20 14:00:00,13.77,13.88,13.75,13.79,136500.0,7.4255,7.4848,7.4147,7.4363,136500.0
2007-11-20 14:05:00,13.79,13.79,13.61,13.69,82200.0,7.4363,7.4363,7.3392,7.3824,82200.0
2007-11-20 14:10:00,13.69,13.75,13.65,13.69,79200.0,7.3824,7.4147,7.3608,7.3824,79200.0
2007-11-20 14:15:00,13.69,13.72,13.68,13.69,69400.0,7.3824,7.3986,7.377,7.3824,69400.0
2007-11-20 14:20:00,13.69,13.71,13.63,13.63,54800.0,7.3824,7.3932,7.35,7.35,54800.0
2007-11-20 14:25:00,13.64,13.65,13.54,13.58,127900.0,7.3554,7.3608,7.3015,7.3231,127900.0
2007-11-20 14:30:00,13.58,13.61,13.54,13.56,158800.0,7.3231,7.3392,7.3015,7.3123,158800.0
2007-11-20 14:35:00,13.56,13.62,13.5,13.57,132800.0,7.3123,7.3446,7.2799,7.3177,132800.0
2007-11-20 14:40:00,13.58,13.62,13.56,13.57,60500.0,7.3231,7.3446,7.3123,7.3177,60500.0
2007-11-20 14:45:00,13.57,13.66,13.56,13.65,104600.0,7.3177,7.3662,7.3123,7.3608,104600.0
2007-11-20 14:50:00,13.65,13.67,13.6,13.63,86400.0,7.3608,7.3716,7.3339,7.35,86400.0
2007-11-20 14:55:00,13.62,13.62,13.54,13.56,92900.0,7.3446,7.3446,7.3015,7.3123,92900.0
2007-11-20 15:00:00,13.56,13.65,13.56,13.64,58500.0,7.3123,7.3608,7.3123,7.3554,58500.0
2007-11-20 15:05:00,13.64,13.65,13.58,13.6,55900.0,7.3554,7.3608,7.3231,7.3339,55900.0
2007-11-20 15:10:00,13.6,13.64,13.59,13.61,66300.0,7.3339,7.3554,7.3285,7.3392,66300.0
2007-11-20 15:15:00,13.61,13.62,13.54,13.59,99900.0,7.3392,7.3446,7.3015,7.3285,99900.0
2007-11-20 15:20:00,13.59,13.65,13.56,13.64,124600.0,7.3285,7.3608,7.3123,7.3554,124600.0
2007-11-20 15:25:00,13.64,13.81,13.63,13.77,146100.0,7.3554,7.4471,7.35,7.4255,146100.0
2007-11-20 15:30:00,13.77,13.84,13.76,13.81,178700.0,7.4255,7.4633,7.4201,7.4471,178700.0
2007-11-20 15:35:00,13.82,13.89,13.81,13.88,207100.0,7.4525,7.4902,7.4471,7.4848,207100.0
2007-11-20 15:40:00,13.89,13.97,13.88,13.93,180100.0,7.4902,7.5334,7.4848,7.5118,180100.0
2007-11-20 15:45:00,13.93,13.96,13.88,13.9,192900.0,7.5118,7.528,7.4848,7.4956,192900.0
2007-11-20 15:50:00,13.9,13.91,13.85,13.87,291300.0,7.4956,7.501,7.4687,7.4795,291300.0
2007-11-20 15:55:00,13.86,13.9,13.85,13.89,266100.0,7.4741,7.4956,7.4687,7.4902,266100.0
2007-11-21 09:30:00,13.78,13.79,13.51,13.52,76800.0,7.4309,7.4363,7.2853,7.2907,76800.0
2007-11-21 09:35:00,13.54,13.75,13.52,13.69,76800.0,7.3015,7.4147,7.2907,7.3824,76800.0
2007-11-21 09:40:00,13.69,13.77,13.67,13.77,57400.0,7.3824,7.4255,7.3716,7.4255,57400.0
2007-11-21 09:45:00,13.77,13.82,13.71,13.78,94900.0,7.4255,7.4525,7.3932,7.4309,94900.0
2007-11-21 09:50:00,13.78,13.78,13.72,13.78,60900.0,7.4309,7.4309,7.3986,7.4309,60900.0
2007-11-21 09:55:00,13.78,13.84,13.74,13.75,98000.0,7.4309,7.4633,7.4094,7.4147,98000.0
2007-11-21 10:00:00,13.75,13.79,13.72,13.73,106000.0,7.4147,7.4363,7.3986,7.404,106000.0
2007-11-21 10:05:00,13.73,13.75,13.69,13.75,97400.0,7.404,7.4147,7.3824,7.4147,97400.0
2007-11-21 10:10:00,13.75,13.8,13.74,13.8,99000.0,7.4147,7.4417,7.4094,7.4417,99000.0
2007-11-21 10:15:00,13.79,13.84,13.77,13.81,94500.0,7.4363,7.4633,7.4255,7.4471,94500.0
2007-11-21 10:20:00,13.81,13.89,13.8,13.89,81600.0,7.4471,7.4902,7.4417,7.4902,81600.0
2007-11-21 10:25:00,13.88,13.94,13.88,13.93,92900.0,7.4848,7.5172,7.4848,7.5118,92900.0
2007-11-21 10:30:00,13.92,13.93,13.79,13.8,128500.0,7.5064,7.5118,7.4363,7.4417,128500.0
2007-11-21 10:35:00,13.8,13.82,13.8,13.8,66300.0,7.4417,7.4525,7.4417,7.4417,66300.0
2007-11-21 10:40:00,13.81,13.81,13.78,13.8,65600.0,7.4471,7.4471,7.4309,7.4417,65600.0
2007-11-21 10:45:00,13.81,13.82,13.77,13.81,61900.0,7.4471,7.4525,7.4255,7.4471,61900.0
2007-11-21 10:50:00,13.81,13.81,13.72,13.72,65400.0,7.4471,7.4471,7.3986,7.3986,65400.0
2007-11-21 10:55:00,13.7,13.75,13.7,13.74,62800.0,7.3878,7.4147,7.3878,7.4094,62800.0
2007-11-21 11:00:00,13.73,13.74,13.68,13.72,73500.0,7.404,7.4094,7.377,7.3986,73500.0
2007-11-21 11:05:00,13.73,13.75,13.71,13.73,41300.0,7.404,7.4147,7.3932,7.404,41300.0
2007-11-21 11:10:00,13.73,13.78,13.7,13.78,74300.0,7.404,7.4309,7.3878,7.4309,74300.0
2007-11-21 11:15:00,13.77,13.82,13.74,13.8,92100.0,7.4255,7.4525,7.4094,7.4417,92100.0
2007-11-21 11:20:00,13.8,13.84,13.77,13.84,65100.0,7.4417,7.4633,7.4255,7.4633,65100.0
2007-11-21 11:25:00,13.85,13.86,13.82,13.83,70200.0,7.4687,7.4741,7.4525,7.4579,70200.0
2007-11-21 11:30:00,13.83,13.84,13.79,13.79,75600.0,7.4579,7.4633,7.4363,7.4363,75600.0
2007-11-21 11:35:00,13.8,13.94,13.8,13.93,178000.0,7.4417,7.5172,7.4417,7.5118,178000.0
2007-11-21 11:40:00,13.94,13.94,13.9,13.9,46300.0,7.5172,7.5172,7.4956,7.4956,46300.0
2007-11-21 11:45:00,13.9,13.93,13.84,13.87,58700.0,7.4956,7.5118,7.4633,7.4795,58700.0
2007-11-21 11:50:00,13.87,13.96,13.87,13.96,34400.0,7.4795,7.528,7.4795,7.528,34400.0
2007-11-21 11:55:00,13.96,13.98,13.89,13.89,49300.0,7.528,7.5388,7.4902,7.4902,49300.0
2007-11-21 12:00:00,13.89,14.0,13.88,13.98,57800.0,7.4902,7.5496,7.4848,7.5388,57800.0
2007-11-21 12:05:00,13.98,13.98,13.92,13.93,94000.0,7.5388,7.5388,7.5064,7.5118,94000.0
2007-11-21 12:10:00,13.93,13.97,13.92,13.95,53300.0,7.5118,7.5334,7.5064,7.5226,53300.0
2007-11-21 12:15:00,13.95,13.95,13.92,13.92,46200.0,7.5226,7.5226,7.5064,7.5064,46200.0
2007-11-21 12:20:00,13.92,13.92,13.9,13.9,22700.0,7.5064,7.5064,7.4956,7.4956,22700.0
2007-11-21 12:25:00,13.91,13.97,13.9,13.94,53600.0,7.501,7.5334,7.4956,7.5172,53600.0
2007-11-21 12:30:00,13.94,13.95,13.9,13.93,93700.0,7.5172,7.5226,7.4956,7.5118,93700.0
2007-11-21 12:35:00,13.93,14.07,13.93,14.07,58200.0,7.5118,7.5873,7.5118,7.5873,58200.0
2007-11-21 12:40:00,14.07,14.12,14.02,14.1,81800.0,7.5873,7.6143,7.5603,7.6035,81800.0
2007-11-21 12:45:00,14.1,14.11,14.08,14.09,51000.0,7.6035,7.6089,7.5927,7.5981,51000.0
2007-11-21 12:50:00,14.1,14.15,14.08,14.12,57800.0,7.6035,7.6304,7.5927,7.6143,57800.0
2007-11-21 12:55:00,14.13,14.23,14.13,14.23,45700.0,7.6197,7.6736,7.6197,7.6736,45700.0
2007-11-21 13:00:00,14.24,14.28,14.19,14.24,76600.0,7.679,7.7005,7.652,7.679,76600.0
2007-11-21 13:05:00,14.23,14.24,14.17,14.2,80800.0,7.6736,7.679,7.6412,7.6574,80800.0
2007-11-21 13:10:00,14.2,14.23,14.2,14.21,71500.0,7.6574,7.6736,7.6574,7.6628,71500.0
2007-11-21 13:15:00,14.22,14.24,14.19,14.23,54200.0,7.6682,7.679,7.652,7.6736,54200.0
2007-11-21 13:20:00,14.22,14.24,14.2,14.22,106400.0,7.6682,7.679,7.6574,7.6682,106400.0
2007-11-21 13:25:00,14.22,14.23,14.18,14.18,146900.0,7.6682,7.6736,7.6466,7.6466,146900.0
2007-11-21 13:30:00,14.18,14.21,14.18,14.19,98400.0,7.6466,7.6628,7.6466,7.652,98400.0
2007-11-21 13:35:00,14.19,14.26,14.19,14.19,141400.0,7.652,7.6898,7.652,7.652,141400.0
2007-11-21 13:40:00,14.18,14.2,14.16,14.17,122000.0,7.6466,7.6574,7.6358,7.6412,122000.0
2007-11-21 13:45:00,14.17,14.2,14.16,14.19,71000.0,7.6412,7.6574,7.6358,7.652,71000.0
2007-11-21 13:50:00,14.19,14.2,14.16,14.16,70600.0,7.652,7.6574,7.6358,7.6358,70600.0
2007-11-21 13:55:00,14.16,14.19,14.16,14.17,66200.0,7.6358,7.652,7.6358,7.6412,66200.0
2007-11-21 14:00:00,14.17,14.19,14.16,14.18,107700.0,7.6412,7.652,7.6358,7.6466,107700.0
2007-11-21 14:05:00,14.18,14.2,14.15,14.17,77300.0,7.6466,7.6574,7.6304,7.6412,77300.0
2007-11-21 14:10:00,14.17,14.26,14.15,14.24,71100.0,7.6412,7.6898,7.6304,7.679,71100.0
2007-11-21 14:15:00,14.24,14.26,14.22,14.24,39300.0,7.679,7.6898,7.6682,7.679,39300.0
2007-11-21 14:20:00,14.25,14.26,14.2,14.2,55300.0,7.6844,7.6898,7.6574,7.6574,55300.0
2007-11-21 14:25:00,14.2,14.22,14.2,14.22,48900.0,7.6574,7.6682,7.6574,7.6682,48900.0
2007-11-21 14:30:00,14.21,14.22,14.19,14.2,109700.0,7.6628,7.6682,7.652,7.6574,109700.0
2007-11-21 14:35:00,14.21,14.23,14.2,14.2,126300.0,7.6628,7.6736,7.6574,7.6574,126300.0
2007-11-21 14:40:00,14.21,14.23,14.2,14.22,48300.0,7.6628,7.6736,7.6574,7.6682,48300.0
2007-11-21 14:45:00,14.22,14.26,14.19,14.25,75500.0,7.6682,7.6898,7.652,7.6844,75500.0
2007-11-21 14:50:00,14.25,14.3,14.25,14.3,90100.0,7.6844,7.7113,7.6844,7.7113,90100.0
2007-11-21 14:55:00,14.3,14.33,14.28,14.32,72100.0,7.7113,7.7275,7.7005,7.7221,72100.0
2007-11-21 15:00:00,14.32,14.32,14.3,14.31,81900.0,7.7221,7.7221,7.7113,7.7167,81900.0
2007-11-21 15:05:00,14.3,14.31,14.3,14.3,129100.0,7.7113,7.7167,7.7113,7.7113,129100.0
2007-11-21 15:10:00,14.3,14.3,14.19,14.2,201500.0,7.7113,7.7113,7.652,7.6574,201500.0
2007-11-21 15:15:00,14.2,14.22,14.18,14.18,182300.0,7.6574,7.6682,7.6466,7.6466,182300.0
2007-11-21 15:20:00,14.18,14.24,14.18,14.2,142500.0,7.6466,7.679,7.6466,7.6574,142500.0
2007-11-21 15:25:00,14.2,14.23,14.16,14.22,133500.0,7.6574,7.6736,7.6358,7.6682,133500.0
2007-11-21 15:30:00,14.22,14.23,14.2,14.21,183900.0,7.6682,7.6736,7.6574,7.6628,183900.0
2007-11-21 15:35:00,14.21,14.23,14.2,14.2,186700.0,7.6628,7.6736,7.6574,7.6574,186700.0
2007-11-21 15:40:00,14.2,14.21,14.15,14.15,356400.0,7.6574,7.6628,7.6304,7.6304,356400.0
2007-11-21 15:45:00,14.15,14.21,14.15,14.2,204000.0,7.6304,7.6628,7.6304,7.6574,204000.0
2007-11-21 15:50:00,14.21,14.21,14.1,14.15,215900.0,7.6628,7.6628,7.6035,7.6304,215900.0
2007-11-21 15:55:00,14.16,14.21,14.08,14.08,297900.0,7.6358,7.6628,7.5927,7.5927,297900.0
2007-11-23 09:30:00,14.17,14.3,14.16,14.3,40900.0,7.6412,7.7113,7.6358,7.7113,40900.0
2007-11-23 09:35:00,14.31,14.32,14.28,14.29,18500.0,7.7167,7.7221,7.7005,7.7059,18500.0
2007-11-23 09:40:00,14.29,14.38,14.28,14.36,60400.0,7.7059,7.7545,7.7005,7.7437,60400.0
2007-11-23 09:45:00,14.36,14.37,14.32,14.33,27900.0,7.7437,7.7491,7.7221,7.7275,27900.0
2007-11-23 09:50:00,14.33,14.34,14.28,14.29,30300.0,7.7275,7.7329,7.7005,7.7059,30300.0
2007-11-23 09:55:00,14.29,14.36,14.26,14.35,28200.0,7.7059,7.7437,7.6898,7.7383,28200.0
2007-11-23 10:00:00,14.36,14.42,14.35,14.37,38600.0,7.7437,7.776,7.7383,7.7491,38600.0
2007-11-23 10:05:00,14.36,14.41,14.35,14.36,40900.0,7.7437,7.7707,7.7383,7.7437,40900.0
2007-11-23 10:10:00,14.37,14.37,14.34,14.36,25400.0,7.7491,7.7491,7.7329,7.7437,25400.0
2007-11-23 10:15:00,14.36,14.42,14.36,14.41,21000.0,7.7437,7.776,7.7437,7.7707,21000.0
2007-11-23 10:20:00,14.4,14.41,14.36,14.37,33000.0,7.7653,7.7707,7.7437,7.7491,33000.0
2007-11-23 10:25:00,14.36,14.36,14.3,14.3,31200.0,7.7437,7.7437,7.7113,7.7113,31200.0
2007-11-23 10:30:00,14.3,14.33,14.27,14.32,59700.0,7.7113,7.7275,7.6952,7.7221,59700.0
2007-11-23 10:35:00,14.33,14.41,14.33,14.4,17900.0,7.7275,7.7707,7.7275,7.7653,17900.0
2007-11-23 10:40:00,14.41,14.44,14.39,14.44,77900.0,7.7707,7.7868,7.7599,7.7868,77900.0
2007-11-23 10:45:00,14.44,14.45,14.43,14.44,44600.0,7.7868,7.7922,7.7814,7.7868,44600.0
2007-11-23 10:50:00,14.43,14.47,14.43,14.47,24800.0,7.7814,7.803,7.7814,7.803,24800.0
2007-11-23 10:55:00,14.47,14.51,14.46,14.5,22500.0,7.803,7.8246,7.7976,7.8192,22500.0
2007-11-23 11:00:00,14.51,14.57,14.51,14.54,52900.0,7.8246,7.8569,7.8246,7.8408,52900.0
2007-11-23 11:05:00,14.53,14.58,14.53,14.57,79500.0,7.8354,7.8623,7.8354,7.8569,79500.0
2007-11-23 11:10:00,14.58,14.58,14.57,14.58,13700.0,7.8623,7.8623,7.8569,7.8623,13700.0
2007-11-23 11:15:00,14.57,14.59,14.57,14.59,23900.0,7.8569,7.8677,7.8569,7.8677,23900.0
2007-11-23 11:20:00,14.59,14.59,14.58,14.58,17800.0,7.8677,7.8677,7.8623,7.8623,17800.0
2007-11-23 11:25:00,14.59,14.67,14.58,14.67,59500.0,7.8677,7.9109,7.8623,7.9109,59500.0
2007-11-23 11:30:00,14.66,14.67,14.62,14.65,67100.0,7.9055,7.9109,7.8839,7.9001,67100.0
2007-11-23 11:35:00,14.65,14.69,14.65,14.68,35100.0,7.9001,7.9216,7.9001,7.9163,35100.0
2007-11-23 11:40:00,14.69,14.7,14.68,14.68,36600.0,7.9216,7.927,7.9163,7.9163,36600.0
2007-11-23 11:45:00,14.68,14.68,14.65,14.66,36900.0,7.9163,7.9163,7.9001,7.9055,36900.0
2007-11-23 11:50:00,14.65,14.69,14.65,14.68,27200.0,7.9001,7.9216,7.9001,7.9163,27200.0
2007-11-23 11:55:00,14.69,14.7,14.63,14.66,48200.0,7.9216,7.927,7.8893,7.9055,48200.0
2007-11-23 12:00:00,14.65,14.66,14.64,14.66,20100.0,7.9001,7.9055,7.8947,7.9055,20100.0
2007-11-23 12:05:00,14.65,14.65,14.57,14.57,45900.0,7.9001,7.9001,7.8569,7.8569,45900.0
2007-11-23 12:10:00,14.57,14.58,14.54,14.56,47500.0,7.8569,7.8623,7.8408,7.8515,47500.0
2007-11-23 12:15:00,14.56,14.61,14.55,14.61,36200.0,7.8515,7.8785,7.8461,7.8785,36200.0
2007-11-23 12:20:00,14.61,14.61,14.56,14.56,29000.0,7.8785,7.8785,7.8515,7.8515,29000.0
2007-11-23 12:25:00,14.56,14.62,14.56,14.61,45300.0,7.8515,7.8839,7.8515,7.8785,45300.0
2007-11-23 12:30:00,14.61,14.66,14.61,14.66,32500.0,7.8785,7.9055,7.8785,7.9055,32500.0
2007-11-23 12:35:00,14.66,14.66,14.56,14.59,47000.0,7.9055,7.9055,7.8515,7.8677,47000.0
2007-11-23 12:40:00,14.59,14.65,14.59,14.64,44400.0,7.8677,7.9001,7.8677,7.8947,44400.0
2007-11-23 12:45:00,14.63,14.68,14.63,14.65,73400.0,7.8893,7.9163,7.8893,7.9001,73400.0
2007-11-23 12:50:00,14.66,14.66,14.54,14.54,102400.0,7.9055,7.9055,7.8408,7.8408,102400.0
2007-11-23 12:55:00,14.55,14.56,14.5,14.56,89200.0,7.8461,7.8515,7.8192,7.8515,89200.0
2007-11-26 09:30:00,14.71,14.74,14.34,14.34,49800.0,7.9324,7.9486,7.7329,7.7329,49800.0
2007-11-26 09:35:00,14.33,14.34,14.29,14.32,35800.0,7.7275,7.7329,7.7059,7.7221,35800.0
2007-11-26 09:40:00,14.31,14.31,14.19,14.24,63300.0,7.7167,7.7167,7.652,7.679,63300.0
2007-11-26 09:45:00,14.22,14.27,14.21,14.27,60500.0,7.6682,7.6952,7.6628,7.6952,60500.0
2007-11-26 09:50:00,14.26,14.51,14.22,14.22,40100.0,7.6898,7.8246,7.6682,7.6682,40100.0
2007-11-26 09:55:00,14.22,14.25,14.17,14.23,80800.0,7.6682,7.6844,7.6412,7.6736,80800.0
2007-11-26 10:00:00,14.23,14.26,14.19,14.2,43500.0,7.6736,7.6898,7.652,7.6574,43500.0
2007-11-26 10:05:00,14.2,14.2,14.17,14.19,42600.0,7.6574,7.6574,7.6412,7.652,42600.0
2007-11-26 10:10:00,14.18,14.18,14.14,14.16,42200.0,7.6466,7.6466,7.6251,7.6358,42200.0
2007-11-26 10:15:00,14.15,14.15,14.11,14.11,54900.0,7.6304,7.6304,7.6089,7.6089,54900.0
2007-11-26 10:20:00,14.1,14.15,14.04,14.09,55200.0,7.6035,7.6304,7.5711,7.5981,55200.0
2007-11-26 10:25:00,14.1,14.11,14.03,14.04,79600.0,7.6035,7.6089,7.5657,7.5711,79600.0
2007-11-26 10:30:00,14.03,14.09,14.03,14.05,80800.0,7.5657,7.5981,7.5657,7.5765,80800.0
2007-11-26 10:35:00,14.05,14.06,14.02,14.04,21300.0,7.5765,7.5819,7.5603,7.5711,21300.0
2007-11-26 10:40:00,14.04,14.04,13.94,13.94,58700.0,7.5711,7.5711,7.5172,7.5172,58700.0
2007-11-26 10:45:00,13.95,14.01,13.95,13.97,61800.0,7.5226,7.555,7.5226,7.5334,61800.0
2007-11-26 10:50:00,13.97,13.98,13.94,13.94,46100.0,7.5334,7.5388,7.5172,7.5172,46100.0
2007-11-26 10:55:00,13.94,13.95,13.9,13.92,55900.0,7.5172,7.5226,7.4956,7.5064,55900.0
2007-11-26 11:00:00,13.93,13.93,13.91,13.91,34300.0,7.5118,7.5118,7.501,7.501,34300.0
2007-11-26 11:05:00,13.92,13.97,13.91,13.92,122500.0,7.5064,7.5334,7.501,7.5064,122500.0
2007-11-26 11:10:00,13.92,13.92,13.87,13.87,49600.0,7.5064,7.5064,7.4795,7.4795,49600.0
2007-11-26 11:15:00,13.87,13.91,13.84,13.85,97100.0,7.4795,7.501,7.4633,7.4687,97100.0
2007-11-26 11:20:00,13.84,13.88,13.82,13.83,110500.0,7.4633,7.4848,7.4525,7.4579,110500.0
2007-11-26 11:25:00,13.83,13.84,13.79,13.81,55700.0,7.4579,7.4633,7.4363,7.4471,55700.0
2007-11-26 11:30:00,13.79,13.82,13.78,13.81,41500.0,7.4363,7.4525,7.4309,7.4471,41500.0
2007-11-26 11:35:00,13.82,13.87,13.82,13.84,50800.0,7.4525,7.4795,7.4525,7.4633,50800.0
2007-11-26 11:40:00,13.84,13.87,13.8,13.86,76500.0,7.4633,7.4795,7.4417,7.4741,76500.0
2007-11-26 11:45:00,13.87,13.89,13.84,13.85,49100.0,7.4795,7.4902,7.4633,7.4687,49100.0
2007-11-26 11:50:00,13.84,13.87,13.83,13.84,52400.0,7.4633,7.4795,7.4579,7.4633,52400.0
2007-11-26 11:55:00,13.82,13.82,13.77,13.78,60700.0,7.4525,7.4525,7.4255,7.4309,60700.0
2007-11-26 12:00:00,13.78,13.85,13.78,13.82,154200.0,7.4309,7.4687,7.4309,7.4525,154200.0
2007-11-26 12:05:00,13.83,13.85,13.82,13.85,44800.0,7.4579,7.4687,7.4525,7.4687,44800.0
2007-11-26 12:10:00,13.84,13.86,13.81,13.82,72300.0,7.4633,7.4741,7.4471,7.4525,72300.0
2007-11-26 12:15:00,13.81,13.85,13.8,13.84,49000.0,7.4471,7.4687,7.4417,7.4633,49000.0
2007-11-26 12:20:00,13.83,13.84,13.8,13.8,80500.0,7.4579,7.4633,7.4417,7.4417,80500.0
2007-11-26 12:25:00,13.8,13.89,13.8,13.87,141600.0,7.4417,7.4902,7.4417,7.4795,141600.0
2007-11-26 12:30:00,13.86,13.87,13.84,13.84,58000.0,7.4741,7.4795,7.4633,7.4633,58000.0
2007-11-26 12:35:00,13.84,13.86,13.83,13.83,35000.0,7.4633,7.4741,7.4579,7.4579,35000.0
2007-11-26 12:40:00,13.84,13.89,13.83,13.89,39900.0,7.4633,7.4902,7.4579,7.4902,39900.0
2007-11-26 12:45:00,13.89,13.89,13.85,13.88,85500.0,7.4902,7.4902,7.4687,7.4848,85500.0
2007-11-26 12:50:00,13.87,13.88,13.84,13.86,35400.0,7.4795,7.4848,7.4633,7.4741,35400.0
2007-11-26 12:55:00,13.85,13.9,13.85,13.88,30500.0,7.4687,7.4956,7.4687,7.4848,30500.0
2007-11-26 13:00:00,13.88,13.9,13.86,13.9,65300.0,7.4848,7.4956,7.4741,7.4956,65300.0
2007-11-26 13:05:00,13.9,13.9,13.85,13.86,80300.0,7.4956,7.4956,7.4687,7.4741,80300.0
2007-11-26 13:10:00,13.85,13.87,13.83,13.85,55500.0,7.4687,7.4795,7.4579,7.4687,55500.0
2007-11-26 13:15:00,13.85,13.87,13.85,13.87,18400.0,7.4687,7.4795,7.4687,7.4795,18400.0
2007-11-26 13:20:00,13.86,13.89,13.86,13.89,27100.0,7.4741,7.4902,7.4741,7.4902,27100.0
2007-11-26 13:25:00,13.88,13.89,13.86,13.87,57800.0,7.4848,7.4902,7.4741,7.4795,57800.0
2007-11-26 13:30:00,13.86,13.87,13.84,13.85,41700.0,7.4741,7.4795,7.4633,7.4687,41700.0
2007-11-26 13:35:00,13.84,13.86,13.84,13.86,51200.0,7.4633,7.4741,7.4633,7.4741,51200.0
2007-11-26 13:40:00,13.85,13.86,13.85,13.85,12800.0,7.4687,7.4741,7.4687,7.4687,12800.0
2007-11-26 13:45:00,13.86,13.86,13.8,13.83,69600.0,7.4741,7.4741,7.4417,7.4579,69600.0
2007-11-26 13:50:00,13.83,13.84,13.77,13.77,73300.0,7.4579,7.4633,7.4255,7.4255,73300.0
2007-11-26 13:55:00,13.77,13.81,13.77,13.79,51300.0,7.4255,7.4471,7.4255,7.4363,51300.0
2007-11-26 14:00:00,13.79,13.83,13.79,13.81,90100.0,7.4363,7.4579,7.4363,7.4471,90100.0
2007-11-26 14:05:00,13.81,13.81,13.77,13.81,58800.0,7.4471,7.4471,7.4255,7.4471,58800.0
2007-11-26 14:10:00,13.81,13.81,13.76,13.79,89600.0,7.4471,7.4471,7.4201,7.4363,89600.0
2007-11-26 14:15:00,13.79,13.84,13.79,13.84,45400.0,7.4363,7.4633,7.4363,7.4633,45400.0
2007-11-26 14:20:00,13.84,13.85,13.82,13.85,31800.0,7.4633,7.4687,7.4525,7.4687,31800.0
2007-11-26 14:25:00,13.85,13.87,13.85,13.87,34500.0,7.4687,7.4795,7.4687,7.4795,34500.0
2007-11-26 14:30:00,13.86,13.88,13.82,13.86,83000.0,7.4741,7.4848,7.4525,7.4741,83000.0
2007-11-26 14:35:00,13.87,13.88,13.84,13.84,92700.0,7.4795,7.4848,7.4633,7.4633,92700.0
2007-11-26 14:40:00,13.84,13.87,13.82,13.83,146600.0,7.4633,7.4795,7.4525,7.4579,146600.0
2007-11-26 14:45:00,13.83,13.83,13.81,13.81,49500.0,7.4579,7.4579,7.4471,7.4471,49500.0
2007-11-26 14:50:00,13.81,13.85,13.8,13.8,128500.0,7.4471,7.4687,7.4417,7.4417,128500.0
2007-11-26 14:55:00,13.81,13.84,13.79,13.83,121600.0,7.4471,7.4633,7.4363,7.4579,121600.0
2007-11-26 15:00:00,13.82,13.83,13.79,13.8,230500.0,7.4525,7.4579,7.4363,7.4417,230500.0
2007-11-26 15:05:00,13.8,13.81,13.76,13.78,84100.0,7.4417,7.4471,7.4201,7.4309,84100.0
2007-11-26 15:10:00,13.78,13.8,13.75,13.77,199100.0,7.4309,7.4417,7.4147,7.4255,199100.0
2007-11-26 15:15:00,13.77,13.79,13.72,13.74,107400.0,7.4255,7.4363,7.3986,7.4094,107400.0
2007-11-26 15:20:00,13.74,13.76,13.71,13.73,164300.0,7.4094,7.4201,7.3932,7.404,164300.0
2007-11-26 15:25:00,13.73,13.75,13.65,13.66,376300.0,7.404,7.4147,7.3608,7.3662,376300.0
2007-11-26 15:30:00,13.66,13.69,13.66,13.68,68400.0,7.3662,7.3824,7.3662,7.377,68400.0
2007-11-26 15:35:00,13.68,13.68,13.62,13.64,104500.0,7.377,7.377,7.3446,7.3554,104500.0
2007-11-26 15:40:00,13.63,13.65,13.6,13.64,174600.0,7.35,7.3608,7.3339,7.3554,174600.0
2007-11-26 15:45:00,13.64,13.64,13.58,13.6,184500.0,7.3554,7.3554,7.3231,7.3339,184500.0
2007-11-26 15:50:00,13.6,13.6,13.55,13.57,254000.0,7.3339,7.3339,7.3069,7.3177,254000.0
2007-11-26 15:55:00,13.57,13.58,13.5,13.52,259800.0,7.3177,7.3231,7.2799,7.2907,259800.0
2007-11-27 09:30:00,13.48,13.84,13.48,13.83,81500.0,7.2691,7.4633,7.2691,7.4579,81500.0
2007-11-27 09:35:00,13.83,13.96,13.82,13.84,89000.0,7.4579,7.528,7.4525,7.4633,89000.0
2007-11-27 09:40:00,13.83,13.84,13.72,13.73,58400.0,7.4579,7.4633,7.3986,7.404,58400.0
2007-11-27 09:45:00,13.71,13.75,13.67,13.74,66000.0,7.3932,7.4147,7.3716,7.4094,66000.0
2007-11-27 09:50:00,13.74,13.81,13.73,13.78,89800.0,7.4094,7.4471,7.404,7.4309,89800.0
2007-11-27 09:55:00,13.78,13.79,13.62,13.63,104100.0,7.4309,7.4363,7.3446,7.35,104100.0
2007-11-27 10:00:00,13.62,13.75,13.61,13.72,127600.0,7.3446,7.4147,7.3392,7.3986,127600.0
2007-11-27 10:05:00,13.72,13.76,13.67,13.73,83300.0,7.3986,7.4201,7.3716,7.404,83300.0
2007-11-27 10:10:00,13.73,13.76,13.7,13.7,173200.0,7.404,7.4201,7.3878,7.3878,173200.0
2007-11-27 10:15:00,13.7,13.85,13.7,13.8,166300.0,7.3878,7.4687,7.3878,7.4417,166300.0
2007-11-27 10:20:00,13.8,13.88,13.79,13.82,115700.0,7.4417,7.4848,7.4363,7.4525,115700.0
2007-11-27 10:25:00,13.82,13.82,13.76,13.78,140300.0,7.4525,7.4525,7.4201,7.4309,140300.0
2007-11-27 10:30:00,13.79,13.85,13.79,13.82,66900.0,7.4363,7.4687,7.4363,7.4525,66900.0
2007-11-27 10:35:00,13.83,13.9,13.81,13.84,76100.0,7.4579,7.4956,7.4471,7.4633,76100.0
2007-11-27 10:40:00,13.84,13.84,13.79,13.8,53700.0,7.4633,7.4633,7.4363,7.4417,53700.0
2007-11-27 10:45:00,13.8,13.8,13.73,13.75,70300.0,7.4417,7.4417,7.404,7.4147,70300.0
2007-11-27 10:50:00,13.75,13.78,13.71,13.73,82700.0,7.4147,7.4309,7.3932,7.404,82700.0
2007-11-27 10:55:00,13.73,13.84,13.73,13.82,45100.0,7.404,7.4633,7.404,7.4525,45100.0
2007-11-27 11:00:00,13.82,13.86,13.8,13.86,101500.0,7.4525,7.4741,7.4417,7.4741,101500.0
2007-11-27 11:05:00,13.85,13.89,13.84,13.88,37100.0,7.4687,7.4902,7.4633,7.4848,37100.0
2007-11-27 11:10:00,13.88,13.95,13.88,13.94,117000.0,7.4848,7.5226,7.4848,7.5172,117000.0
2007-11-27 11:15:00,13.94,14.0,13.94,13.99,94800.0,7.5172,7.5496,7.5172,7.5442,94800.0
2007-11-27 11:20:00,13.99,14.02,13.92,13.93,151800.0,7.5442,7.5603,7.5064,7.5118,151800.0
2007-11-27 11:25:00,13.93,13.99,13.92,13.98,77800.0,7.5118,7.5442,7.5064,7.5388,77800.0
2007-11-27 11:30:00,13.98,14.02,13.97,14.0,118300.0,7.5388,7.5603,7.5334,7.5496,118300.0
2007-11-27 11:35:00,14.0,14.17,13.99,14.09,130100.0,7.5496,7.6412,7.5442,7.5981,130100.0
2007-11-27 11:40:00,14.09,14.12,14.06,14.07,105300.0,7.5981,7.6143,7.5819,7.5873,105300.0
2007-11-27 11:45:00,14.07,14.08,14.02,14.03,37600.0,7.5873,7.5927,7.5603,7.5657,37600.0
2007-11-27 11:50:00,14.03,14.03,13.96,13.96,25900.0,7.5657,7.5657,7.528,7.528,25900.0
2007-11-27 11:55:00,13.96,13.97,13.96,13.96,11200.0,7.528,7.5334,7.528,7.528,11200.0
2007-11-27 12:00:00,13.96,13.97,13.95,13.96,36800.0,7.528,7.5334,7.5226,7.528,36800.0
2007-11-27 12:05:00,13.96,13.96,13.93,13.93,50200.0,7.528,7.528,7.5118,7.5118,50200.0
2007-11-27 12:10:00,13.93,13.93,13.85,13.85,46300.0,7.5118,7.5118,7.4687,7.4687,46300.0
2007-11-27 12:15:00,13.85,13.86,13.8,13.81,61100.0,7.4687,7.4741,7.4417,7.4471,61100.0
2007-11-27 12:20:00,13.81,13.81,13.76,13.76,72300.0,7.4471,7.4471,7.4201,7.4201,72300.0
2007-11-27 12:25:00,13.77,13.77,13.76,13.76,56500.0,7.4255,7.4255,7.4201,7.4201,56500.0
2007-11-27 12:30:00,13.77,13.79,13.77,13.78,93000.0,7.4255,7.4363,7.4255,7.4309,93000.0
2007-11-27 12:35:00,13.77,13.84,13.77,13.82,38000.0,7.4255,7.4633,7.4255,7.4525,38000.0
2007-11-27 12:40:00,13.82,13.83,13.81,13.82,39900.0,7.4525,7.4579,7.4471,7.4525,39900.0
2007-11-27 12:45:00,13.83,13.88,13.82,13.87,45300.0,7.4579,7.4848,7.4525,7.4795,45300.0
2007-11-27 12:50:00,13.86,13.89,13.86,13.89,71600.0,7.4741,7.4902,7.4741,7.4902,71600.0
2007-11-27 12:55:00,13.89,13.89,13.87,13.87,29900.0,7.4902,7.4902,7.4795,7.4795,29900.0
2007-11-27 13:00:00,13.87,13.88,13.87,13.88,23600.0,7.4795,7.4848,7.4795,7.4848,23600.0
2007-11-27 13:05:00,13.88,13.88,13.87,13.88,15500.0,7.4848,7.4848,7.4795,7.4848,15500.0
2007-11-27 13:10:00,13.88,13.88,13.85,13.87,46600.0,7.4848,7.4848,7.4687,7.4795,46600.0
2007-11-27 13:15:00,13.87,13.87,13.85,13.86,34800.0,7.4795,7.4795,7.4687,7.4741,34800.0
2007-11-27 13:20:00,13.86,13.87,13.85,13.87,19200.0,7.4741,7.4795,7.4687,7.4795,19200.0
2007-11-27 13:25:00,13.87,13.87,13.84,13.85,50400.0,7.4795,7.4795,7.4633,7.4687,50400.0
2007-11-27 13:30:00,13.85,13.85,13.79,13.82,48300.0,7.4687,7.4687,7.4363,7.4525,48300.0
2007-11-27 13:35:00,13.82,13.84,13.8,13.84,85800.0,7.4525,7.4633,7.4417,7.4633,85800.0
2007-11-27 13:40:00,13.85,13.87,13.84,13.87,46900.0,7.4687,7.4795,7.4633,7.4795,46900.0
2007-11-27 13:45:00,13.87,13.89,13.86,13.88,43200.0,7.4795,7.4902,7.4741,7.4848,43200.0
2007-11-27 13:50:00,13.88,13.89,13.82,13.83,65300.0,7.4848,7.4902,7.4525,7.4579,65300.0
2007-11-27 13:55:00,13.84,13.86,13.83,13.84,54300.0,7.4633,7.4741,7.4579,7.4633,54300.0
2007-11-27 14:00:00,13.85,13.86,13.79,13.86,129800.0,7.4687,7.4741,7.4363,7.4741,129800.0
2007-11-27 14:05:00,13.85,13.87,13.84,13.85,61800.0,7.4687,7.4795,7.4633,7.4687,61800.0
2007-11-27 14:10:00,13.85,13.9,13.84,13.88,27400.0,7.4687,7.4956,7.4633,7.4848,27400.0
2007-11-27 14:15:00,13.88,13.88,13.85,13.87,66600.0,7.4848,7.4848,7.4687,7.4795,66600.0
2007-11-27 14:20:00,13.87,13.88,13.84,13.85,37100.0,7.4795,7.4848,7.4633,7.4687,37100.0
2007-11-27 14:25:00,13.84,13.88,13.82,13.84,57400.0,7.4633,7.4848,7.4525,7.4633,57400.0
2007-11-27 14:30:00,13.84,13.88,13.82,13.88,55600.0,7.4633,7.4848,7.4525,7.4848,55600.0
2007-11-27 14:35:00,13.88,13.9,13.8,13.86,282100.0,7.4848,7.4956,7.4417,7.4741,282100.0
2007-11-27 14:40:00,13.87,13.88,13.85,13.86,128500.0,7.4795,7.4848,7.4687,7.4741,128500.0
2007-11-27 14:45:00,13.86,13.86,13.85,13.86,84700.0,7.4741,7.4741,7.4687,7.4741,84700.0
2007-11-27 14:50:00,13.86,13.92,13.86,13.91,133400.0,7.4741,7.5064,7.4741,7.501,133400.0
2007-11-27 14:55:00,13.91,13.96,13.91,13.94,87800.0,7.501,7.528,7.501,7.5172,87800.0
2007-11-27 15:00:00,13.94,13.95,13.9,13.91,151000.0,7.5172,7.5226,7.4956,7.501,151000.0
2007-11-27 15:05:00,13.91,13.92,13.86,13.87,71800.0,7.501,7.5064,7.4741,7.4795,71800.0
2007-11-27 15:10:00,13.88,13.95,13.87,13.93,70700.0,7.4848,7.5226,7.4795,7.5118,70700.0
2007-11-27 15:15:00,13.93,13.93,13.89,13.92,47000.0,7.5118,7.5118,7.4902,7.5064,47000.0
2007-11-27 15:20:00,13.92,13.98,13.9,13.95,114000.0,7.5064,7.5388,7.4956,7.5226,114000.0
2007-11-27 15:25:00,13.95,14.01,13.94,13.97,265800.0,7.5226,7.555,7.5172,7.5334,265800.0
2007-11-27 15:30:00,13.97,14.05,13.97,14.04,148800.0,7.5334,7.5765,7.5334,7.5711,148800.0
2007-11-27 15:35:00,14.04,14.04,13.95,14.0,156500.0,7.5711,7.5711,7.5226,7.5496,156500.0
2007-11-27 15:40:00,14.0,14.02,13.95,13.96,170800.0,7.5496,7.5603,7.5226,7.528,170800.0
2007-11-27 15:45:00,13.96,14.0,13.94,14.0,114500.0,7.528,7.5496,7.5172,7.5496,114500.0
2007-11-27 15:50:00,14.0,14.06,14.0,14.05,124200.0,7.5496,7.5819,7.5496,7.5765,124200.0
2007-11-27 15:55:00,14.05,14.06,14.01,14.03,179500.0,7.5765,7.5819,7.555,7.5657,179500.0
2007-11-28 09:30:00,14.33,14.4,14.15,14.37,145500.0,7.7275,7.7653,7.6304,7.7491,145500.0
2007-11-28 09:35:00,14.37,14.5,14.37,14.49,100400.0,7.7491,7.8192,7.7491,7.8138,100400.0
2007-11-28 09:40:00,14.5,14.65,14.49,14.65,174900.0,7.8192,7.9001,7.8138,7.9001,174900.0
2007-11-28 09:45:00,14.64,14.76,14.64,14.76,86800.0,7.8947,7.9594,7.8947,7.9594,86800.0
2007-11-28 09:50:00,14.76,14.85,14.74,14.85,105800.0,7.9594,8.0079,7.9486,8.0079,105800.0
2007-11-28 09:55:00,14.84,14.92,14.79,14.91,106500.0,8.0025,8.0457,7.9756,8.0403,106500.0
2007-11-28 10:00:00,14.91,14.94,14.8,14.84,208300.0,8.0403,8.0565,7.981,8.0025,208300.0
2007-11-28 10:05:00,14.84,14.85,14.81,14.81,128500.0,8.0025,8.0079,7.9864,7.9864,128500.0
2007-11-28 10:10:00,14.82,14.82,14.71,14.76,131000.0,7.9917,7.9917,7.9324,7.9594,131000.0
2007-11-28 10:15:00,14.75,14.8,14.73,14.78,116200.0,7.954,7.981,7.9432,7.9702,116200.0
2007-11-28 10:20:00,14.78,14.78,14.72,14.77,121600.0,7.9702,7.9702,7.9378,7.9648,121600.0
2007-11-28 10:25:00,14.77,14.78,14.74,14.74,143000.0,7.9648,7.9702,7.9486,7.9486,143000.0
2007-11-28 10:30:00,14.75,14.8,14.75,14.79,136300.0,7.954,7.981,7.954,7.9756,136300.0
2007-11-28 10:35:00,14.79,14.8,14.77,14.78,124200.0,7.9756,7.981,7.9648,7.9702,124200.0
2007-11-28 10:40:00,14.78,14.86,14.78,14.85,175900.0,7.9702,8.0133,7.9702,8.0079,175900.0
2007-11-28 10:45:00,14.85,14.85,14.82,14.83,90800.0,8.0079,8.0079,7.9917,7.9971,90800.0
2007-11-28 10:50:00,14.84,14.88,14.83,14.86,139800.0,8.0025,8.0241,7.9971,8.0133,139800.0
2007-11-28 10:55:00,14.87,14.87,14.83,14.85,158400.0,8.0187,8.0187,7.9971,8.0079,158400.0
2007-11-28 11:00:00,14.85,14.89,14.83,14.85,62200.0,8.0079,8.0295,7.9971,8.0079,62200.0
2007-11-28 11:05:00,14.85,14.91,14.85,14.9,85700.0,8.0079,8.0403,8.0079,8.0349,85700.0
2007-11-28 11:10:00,14.89,14.89,14.86,14.89,51900.0,8.0295,8.0295,8.0133,8.0295,51900.0
2007-11-28 11:15:00,14.88,14.91,14.87,14.88,43600.0,8.0241,8.0403,8.0187,8.0241,43600.0
2007-11-28 11:20:00,14.87,14.88,14.85,14.85,102600.0,8.0187,8.0241,8.0079,8.0079,102600.0
2007-11-28 11:25:00,14.85,14.91,14.85,14.9,143600.0,8.0079,8.0403,8.0079,8.0349,143600.0
2007-11-28 11:30:00,14.9,14.9,14.85,14.85,21700.0,8.0349,8.0349,8.0079,8.0079,21700.0
2007-11-28 11:35:00,14.86,14.88,14.82,14.85,91600.0,8.0133,8.0241,7.9917,8.0079,91600.0
2007-11-28 11:40:00,14.85,14.86,14.82,14.82,75500.0,8.0079,8.0133,7.9917,7.9917,75500.0
2007-11-28 11:45:00,14.82,14.85,14.81,14.84,73900.0,7.9917,8.0079,7.9864,8.0025,73900.0
2007-11-28 11:50:00,14.84,14.88,14.82,14.87,66500.0,8.0025,8.0241,7.9917,8.0187,66500.0
2007-11-28 11:55:00,14.87,14.88,14.86,14.88,40700.0,8.0187,8.0241,8.0133,8.0241,40700.0
2007-11-28 12:00:00,14.88,14.98,14.88,14.97,47800.0,8.0241,8.078,8.0241,8.0726,47800.0
2007-11-28 12:05:00,14.97,15.0,14.95,14.99,71100.0,8.0726,8.0888,8.0618,8.0834,71100.0
2007-11-28 12:10:00,15.0,15.02,14.97,14.99,55800.0,8.0888,8.0996,8.0726,8.0834,55800.0
2007-11-28 12:15:00,14.99,15.01,14.9,14.95,74300.0,8.0834,8.0942,8.0349,8.0618,74300.0
2007-11-28 12:20:00,14.95,14.95,14.9,14.93,37900.0,8.0618,8.0618,8.0349,8.0511,37900.0
2007-11-28 12:25:00,14.93,14.93,14.92,14.93,29500.0,8.0511,8.0511,8.0457,8.0511,29500.0
2007-11-28 12:30:00,14.92,14.97,14.91,14.92,85300.0,8.0457,8.0726,8.0403,8.0457,85300.0
2007-11-28 12:35:00,14.92,14.93,14.91,14.91,48600.0,8.0457,8.0511,8.0403,8.0403,48600.0
2007-11-28 12:40:00,14.91,14.93,14.9,14.93,27400.0,8.0403,8.0511,8.0349,8.0511,27400.0
2007-11-28 12:45:00,14.93,14.94,14.91,14.94,37600.0,8.0511,8.0565,8.0403,8.0565,37600.0
2007-11-28 12:50:00,14.94,14.94,14.92,14.93,16000.0,8.0565,8.0565,8.0457,8.0511,16000.0
2007-11-28 12:55:00,14.93,14.94,14.92,14.93,16700.0,8.0511,8.0565,8.0457,8.0511,16700.0
2007-11-28 13:00:00,14.93,14.94,14.92,14.93,21700.0,8.0511,8.0565,8.0457,8.0511,21700.0
2007-11-28 13:05:00,14.93,14.95,14.93,14.94,22300.0,8.0511,8.0618,8.0511,8.0565,22300.0
2007-11-28 13:10:00,14.94,14.95,14.93,14.95,23800.0,8.0565,8.0618,8.0511,8.0618,23800.0
2007-11-28 13:15:00,14.95,15.01,14.95,15.0,45300.0,8.0618,8.0942,8.0618,8.0888,45300.0
2007-11-28 13:20:00,15.0,15.01,14.99,15.01,34400.0,8.0888,8.0942,8.0834,8.0942,34400.0
2007-11-28 13:25:00,15.01,15.02,14.99,15.01,21300.0,8.0942,8.0996,8.0834,8.0942,21300.0
2007-11-28 13:30:00,15.01,15.01,15.0,15.0,17700.0,8.0942,8.0942,8.0888,8.0888,17700.0
2007-11-28 13:35:00,15.01,15.02,15.0,15.02,28500.0,8.0942,8.0996,8.0888,8.0996,28500.0
2007-11-28 13:40:00,15.02,15.02,14.96,14.97,45000.0,8.0996,8.0996,8.0672,8.0726,45000.0
2007-11-28 13:45:00,14.97,15.0,14.97,15.0,63500.0,8.0726,8.0888,8.0726,8.0888,63500.0
2007-11-28 13:50:00,15.0,15.0,14.98,14.99,92700.0,8.0888,8.0888,8.078,8.0834,92700.0
2007-11-28 13:55:00,14.99,15.01,14.98,14.99,119200.0,8.0834,8.0942,8.078,8.0834,119200.0
2007-11-28 14:00:00,14.99,15.07,14.99,15.06,122500.0,8.0834,8.1266,8.0834,8.1212,122500.0
2007-11-28 14:05:00,15.05,15.13,15.05,15.13,59400.0,8.1158,8.1589,8.1158,8.1589,59400.0
2007-11-28 14:10:00,15.13,15.18,15.1,15.15,109400.0,8.1589,8.1859,8.1427,8.1697,109400.0
2007-11-28 14:15:00,15.14,15.15,15.09,15.1,69000.0,8.1643,8.1697,8.1373,8.1427,69000.0
2007-11-28 14:20:00,15.1,15.12,15.08,15.09,29400.0,8.1427,8.1535,8.132,8.1373,29400.0
2007-11-28 14:25:00,15.12,15.12,15.08,15.09,54400.0,8.1535,8.1535,8.132,8.1373,54400.0
2007-11-28 14:30:00,15.09,15.1,15.06,15.1,48600.0,8.1373,8.1427,8.1212,8.1427,48600.0
2007-11-28 14:35:00,15.1,15.11,15.09,15.09,42500.0,8.1427,8.1481,8.1373,8.1373,42500.0
2007-11-28 14:40:00,15.08,15.08,15.04,15.05,82300.0,8.132,8.132,8.1104,8.1158,82300.0
2007-11-28 14:45:00,15.05,15.09,15.02,15.09,102300.0,8.1158,8.1373,8.0996,8.1373,102300.0
2007-11-28 14:50:00,15.09,15.11,15.03,15.04,80500.0,8.1373,8.1481,8.105,8.1104,80500.0
2007-11-28 14:55:00,15.04,15.1,15.03,15.1,68200.0,8.1104,8.1427,8.105,8.1427,68200.0
2007-11-28 15:00:00,15.09,15.17,15.09,15.16,92600.0,8.1373,8.1805,8.1373,8.1751,92600.0
2007-11-28 15:05:00,15.16,15.19,15.14,15.18,121400.0,8.1751,8.1913,8.1643,8.1859,121400.0
2007-11-28 15:10:00,15.19,15.23,15.15,15.2,141500.0,8.1913,8.2128,8.1697,8.1967,141500.0
2007-11-28 15:15:00,15.2,15.21,15.17,15.2,44000.0,8.1967,8.2021,8.1805,8.1967,44000.0
2007-11-28 15:20:00,15.2,15.22,15.19,15.22,88500.0,8.1967,8.2074,8.1913,8.2074,88500.0
2007-11-28 15:25:00,15.22,15.22,15.17,15.21,70300.0,8.2074,8.2074,8.1805,8.2021,70300.0
2007-11-28 15:30:00,15.21,15.22,15.19,15.21,64300.0,8.2021,8.2074,8.1913,8.2021,64300.0
2007-11-28 15:35:00,15.2,15.24,15.2,15.22,79700.0,8.1967,8.2182,8.1967,8.2074,79700.0
2007-11-28 15:40:00,15.22,15.27,15.17,15.18,225600.0,8.2074,8.2344,8.1805,8.1859,225600.0
2007-11-28 15:45:00,15.18,15.19,15.09,15.09,188900.0,8.1859,8.1913,8.1373,8.1373,188900.0
2007-11-28 15:50:00,15.09,15.19,15.09,15.18,236300.0,8.1373,8.1913,8.1373,8.1859,236300.0
2007-11-28 15:55:00,15.18,15.27,15.18,15.24,257600.0,8.1859,8.2344,8.1859,8.2182,257600.0
2007-11-29 09:30:00,15.28,15.28,14.94,14.97,67600.0,8.2398,8.2398,8.0565,8.0726,67600.0
2007-11-29 09:35:00,14.96,15.0,14.92,14.96,71700.0,8.0672,8.0888,8.0457,8.0672,71700.0
2007-11-29 09:40:00,14.94,15.02,14.9,14.99,64700.0,8.0565,8.0996,8.0349,8.0834,64700.0
2007-11-29 09:45:00,14.98,14.98,14.92,14.94,46400.0,8.078,8.078,8.0457,8.0565,46400.0
2007-11-29 09:50:00,14.94,15.0,14.94,14.98,48700.0,8.0565,8.0888,8.0565,8.078,48700.0
2007-11-29 09:55:00,14.97,15.03,14.96,14.96,39400.0,8.0726,8.105,8.0672,8.0672,39400.0
2007-11-29 10:00:00,14.96,15.01,14.96,14.99,49100.0,8.0672,8.0942,8.0672,8.0834,49100.0
2007-11-29 10:05:00,14.99,15.0,14.94,14.97,143100.0,8.0834,8.0888,8.0565,8.0726,143100.0
2007-11-29 10:10:00,14.97,14.98,14.94,14.98,112400.0,8.0726,8.078,8.0565,8.078,112400.0
2007-11-29 10:15:00,14.97,15.04,14.97,15.03,95100.0,8.0726,8.1104,8.0726,8.105,95100.0
2007-11-29 10:20:00,15.0,15.04,14.98,15.04,69800.0,8.0888,8.1104,8.078,8.1104,69800.0
2007-11-29 10:25:00,15.04,15.04,15.01,15.02,40800.0,8.1104,8.1104,8.0942,8.0996,40800.0
2007-11-29 10:30:00,15.03,15.06,15.03,15.06,53000.0,8.105,8.1212,8.105,8.1212,53000.0
2007-11-29 10:35:00,15.05,15.12,15.03,15.11,42200.0,8.1158,8.1535,8.105,8.1481,42200.0
2007-11-29 10:40:00,15.12,15.17,15.11,15.15,53900.0,8.1535,8.1805,8.1481,8.1697,53900.0
2007-11-29 10:45:00,15.15,15.15,15.07,15.09,67700.0,8.1697,8.1697,8.1266,8.1373,67700.0
2007-11-29 10:50:00,15.09,15.14,15.09,15.14,30600.0,8.1373,8.1643,8.1373,8.1643,30600.0
2007-11-29 10:55:00,15.13,15.19,15.13,15.16,34600.0,8.1589,8.1913,8.1589,8.1751,34600.0
2007-11-29 11:00:00,15.16,15.16,15.13,15.14,43400.0,8.1751,8.1751,8.1589,8.1643,43400.0
2007-11-29 11:05:00,15.14,15.18,15.14,15.15,25800.0,8.1643,8.1859,8.1643,8.1697,25800.0
2007-11-29 11:10:00,15.15,15.2,15.14,15.17,22300.0,8.1697,8.1967,8.1643,8.1805,22300.0
2007-11-29 11:15:00,15.18,15.18,15.15,15.15,10500.0,8.1859,8.1859,8.1697,8.1697,10500.0
2007-11-29 11:20:00,15.16,15.18,15.12,15.14,52700.0,8.1751,8.1859,8.1535,8.1643,52700.0
2007-11-29 11:25:00,15.12,15.17,15.12,15.17,22000.0,8.1535,8.1805,8.1535,8.1805,22000.0
2007-11-29 11:30:00,15.17,15.26,15.17,15.26,38200.0,8.1805,8.229,8.1805,8.229,38200.0
2007-11-29 11:35:00,15.26,15.28,15.25,15.26,27100.0,8.229,8.2398,8.2236,8.229,27100.0
2007-11-29 11:40:00,15.25,15.3,15.25,15.28,26400.0,8.2236,8.2506,8.2236,8.2398,26400.0
2007-11-29 11:45:00,15.29,15.35,15.29,15.3,34700.0,8.2452,8.2776,8.2452,8.2506,34700.0
2007-11-29 11:50:00,15.31,15.31,15.25,15.25,35400.0,8.256,8.256,8.2236,8.2236,35400.0
2007-11-29 11:55:00,15.25,15.35,15.25,15.32,68200.0,8.2236,8.2776,8.2236,8.2614,68200.0
2007-11-29 12:00:00,15.32,15.33,15.3,15.32,31700.0,8.2614,8.2668,8.2506,8.2614,31700.0
2007-11-29 12:05:00,15.31,15.35,15.25,15.29,48900.0,8.256,8.2776,8.2236,8.2452,48900.0
2007-11-29 12:10:00,15.29,15.3,15.19,15.19,39100.0,8.2452,8.2506,8.1913,8.1913,39100.0
2007-11-29 12:15:00,15.19,15.2,15.17,15.18,32600.0,8.1913,8.1967,8.1805,8.1859,32600.0
2007-11-29 12:20:00,15.17,15.19,15.16,15.19,20400.0,8.1805,8.1913,8.1751,8.1913,20400.0
2007-11-29 12:25:00,15.19,15.22,15.19,15.21,13800.0,8.1913,8.2074,8.1913,8.2021,13800.0
2007-11-29 12:30:00,15.2,15.21,15.2,15.2,12500.0,8.1967,8.2021,8.1967,8.1967,12500.0
2007-11-29 12:35:00,15.2,15.21,15.18,15.19,23100.0,8.1967,8.2021,8.1859,8.1913,23100.0
2007-11-29 12:40:00,15.2,15.2,15.17,15.18,27100.0,8.1967,8.1967,8.1805,8.1859,27100.0
2007-11-29 12:45:00,15.18,15.18,15.12,15.13,130200.0,8.1859,8.1859,8.1535,8.1589,130200.0
2007-11-29 12:50:00,15.13,15.23,15.13,15.22,75600.0,8.1589,8.2128,8.1589,8.2074,75600.0
2007-11-29 12:55:00,15.21,15.22,15.16,15.17,68700.0,8.2021,8.2074,8.1751,8.1805,68700.0
2007-11-29 13:00:00,15.18,15.2,15.14,15.14,42400.0,8.1859,8.1967,8.1643,8.1643,42400.0
2007-11-29 13:05:00,15.14,15.19,15.13,15.19,38100.0,8.1643,8.1913,8.1589,8.1913,38100.0
2007-11-29 13:10:00,15.19,15.2,15.17,15.2,37500.0,8.1913,8.1967,8.1805,8.1967,37500.0
2007-11-29 13:15:00,15.2,15.23,15.2,15.2,34700.0,8.1967,8.2128,8.1967,8.1967,34700.0
2007-11-29 13:20:00,15.2,15.24,15.2,15.23,40600.0,8.1967,8.2182,8.1967,8.2128,40600.0
2007-11-29 13:25:00,15.23,15.24,15.2,15.22,43900.0,8.2128,8.2182,8.1967,8.2074,43900.0
2007-11-29 13:30:00,15.22,15.27,15.21,15.26,56100.0,8.2074,8.2344,8.2021,8.229,56100.0
2007-11-29 13:35:00,15.26,15.26,15.24,15.24,25300.0,8.229,8.229,8.2182,8.2182,25300.0
2007-11-29 13:40:00,15.23,15.23,15.19,15.19,45500.0,8.2128,8.2128,8.1913,8.1913,45500.0
2007-11-29 13:45:00,15.2,15.27,15.2,15.26,69700.0,8.1967,8.2344,8.1967,8.229,69700.0
2007-11-29 13:50:00,15.25,15.32,15.25,15.31,95600.0,8.2236,8.2614,8.2236,8.256,95600.0
2007-11-29 13:55:00,15.31,15.34,15.25,15.25,49800.0,8.256,8.2722,8.2236,8.2236,49800.0
2007-11-29 14:00:00,15.26,15.26,15.19,15.2,64600.0,8.229,8.229,8.1913,8.1967,64600.0
2007-11-29 14:05:00,15.2,15.22,15.18,15.21,87100.0,8.1967,8.2074,8.1859,8.2021,87100.0
2007-11-29 14:10:00,15.22,15.24,15.19,15.23,81900.0,8.2074,8.2182,8.1913,8.2128,81900.0
2007-11-29 14:15:00,15.24,15.28,15.23,15.26,57900.0,8.2182,8.2398,8.2128,8.229,57900.0
2007-11-29 14:20:00,15.27,15.27,15.23,15.25,38800.0,8.2344,8.2344,8.2128,8.2236,38800.0
2007-11-29 14:25:00,15.25,15.28,15.24,15.28,53500.0,8.2236,8.2398,8.2182,8.2398,53500.0
2007-11-29 14:30:00,15.28,15.28,15.21,15.21,57300.0,8.2398,8.2398,8.2021,8.2021,57300.0
2007-11-29 14:35:00,15.21,15.27,15.21,15.25,111600.0,8.2021,8.2344,8.2021,8.2236,111600.0
2007-11-29 14:40:00,15.26,15.3,15.25,15.28,49000.0,8.229,8.2506,8.2236,8.2398,49000.0
2007-11-29 14:45:00,15.29,15.29,15.25,15.25,54900.0,8.2452,8.2452,8.2236,8.2236,54900.0
2007-11-29 14:50:00,15.25,15.28,15.24,15.25,127000.0,8.2236,8.2398,8.2182,8.2236,127000.0
2007-11-29 14:55:00,15.25,15.3,15.25,15.26,49400.0,8.2236,8.2506,8.2236,8.229,49400.0
2007-11-29 15:00:00,15.26,15.3,15.26,15.27,81300.0,8.229,8.2506,8.229,8.2344,81300.0
2007-11-29 15:05:00,15.28,15.3,15.27,15.27,60800.0,8.2398,8.2506,8.2344,8.2344,60800.0
2007-11-29 15:10:00,15.27,15.28,15.26,15.27,96600.0,8.2344,8.2398,8.229,8.2344,96600.0
2007-11-29 15:15:00,15.27,15.3,15.26,15.27,79100.0,8.2344,8.2506,8.229,8.2344,79100.0
2007-11-29 15:20:00,15.27,15.27,15.25,15.25,61200.0,8.2344,8.2344,8.2236,8.2236,61200.0
2007-11-29 15:25:00,15.26,15.3,15.25,15.29,63400.0,8.229,8.2506,8.2236,8.2452,63400.0
2007-11-29 15:30:00,15.29,15.29,15.25,15.28,60100.0,8.2452,8.2452,8.2236,8.2398,60100.0
2007-11-29 15:35:00,15.28,15.29,15.25,15.26,68800.0,8.2398,8.2452,8.2236,8.229,68800.0
2007-11-29 15:40:00,15.26,15.32,15.25,15.32,109900.0,8.229,8.2614,8.2236,8.2614,109900.0
2007-11-29 15:45:00,15.32,15.33,15.28,15.28,85500.0,8.2614,8.2668,8.2398,8.2398,85500.0
2007-11-29 15:50:00,15.28,15.29,15.26,15.28,64100.0,8.2398,8.2452,8.229,8.2398,64100.0
2007-11-29 15:55:00,15.28,15.3,15.27,15.3,133600.0,8.2398,8.2506,8.2344,8.2506,133600.0
2007-11-30 09:30:00,15.7,16.23,15.7,16.19,173900.0,8.4663,8.7521,8.4663,8.7305,173900.0
2007-11-30 09:35:00,16.17,16.23,16.14,16.18,87000.0,8.7197,8.7521,8.7036,8.7251,87000.0
2007-11-30 09:40:00,16.18,16.26,16.05,16.11,113200.0,8.7251,8.7683,8.655,8.6874,113200.0
2007-11-30 09:45:00,16.13,16.15,15.89,15.96,99100.0,8.6982,8.709,8.5687,8.6065,99100.0
2007-11-30 09:50:00,15.96,15.96,15.82,15.82,49700.0,8.6065,8.6065,8.531,8.531,49700.0
2007-11-30 09:55:00,15.81,15.82,15.73,15.73,53000.0,8.5256,8.531,8.4825,8.4825,53000.0
2007-11-30 10:00:00,15.73,15.8,15.71,15.73,84500.0,8.4825,8.5202,8.4717,8.4825,84500.0
2007-11-30 10:05:00,15.72,15.79,15.71,15.78,64100.0,8.4771,8.5148,8.4717,8.5094,64100.0
2007-11-30 10:10:00,15.79,15.79,15.71,15.71,78400.0,8.5148,8.5148,8.4717,8.4717,78400.0
2007-11-30 10:15:00,15.72,15.77,15.71,15.76,45700.0,8.4771,8.504,8.4717,8.4986,45700.0
2007-11-30 10:20:00,15.76,15.76,15.73,15.74,70300.0,8.4986,8.4986,8.4825,8.4879,70300.0
2007-11-30 10:25:00,15.75,15.81,15.74,15.81,33300.0,8.4933,8.5256,8.4879,8.5256,33300.0
2007-11-30 10:30:00,15.82,15.88,15.81,15.86,33100.0,8.531,8.5634,8.5256,8.5526,33100.0
2007-11-30 10:35:00,15.87,15.87,15.81,15.85,28200.0,8.558,8.558,8.5256,8.5472,28200.0
2007-11-30 10:40:00,15.86,15.87,15.82,15.85,31000.0,8.5526,8.558,8.531,8.5472,31000.0
2007-11-30 10:45:00,15.85,15.86,15.81,15.82,83400.0,8.5472,8.5526,8.5256,8.531,83400.0
2007-11-30 10:50:00,15.81,15.83,15.78,15.82,53800.0,8.5256,8.5364,8.5094,8.531,53800.0
2007-11-30 10:55:00,15.82,15.82,15.78,15.8,28000.0,8.531,8.531,8.5094,8.5202,28000.0
2007-11-30 11:00:00,15.8,15.8,15.77,15.77,37800.0,8.5202,8.5202,8.504,8.504,37800.0
2007-11-30 11:05:00,15.76,15.81,15.74,15.8,71300.0,8.4986,8.5256,8.4879,8.5202,71300.0
2007-11-30 11:10:00,15.79,15.81,15.77,15.77,15100.0,8.5148,8.5256,8.504,8.504,15100.0
2007-11-30 11:15:00,15.74,15.78,15.74,15.76,43100.0,8.4879,8.5094,8.4879,8.4986,43100.0
2007-11-30 11:20:00,15.75,15.81,15.74,15.79,53000.0,8.4933,8.5256,8.4879,8.5148,53000.0
2007-11-30 11:25:00,15.8,15.84,15.79,15.83,28700.0,8.5202,8.5418,8.5148,8.5364,28700.0
2007-11-30 11:30:00,15.83,15.84,15.8,15.83,27400.0,8.5364,8.5418,8.5202,8.5364,27400.0
2007-11-30 11:35:00,15.83,15.85,15.82,15.82,26100.0,8.5364,8.5472,8.531,8.531,26100.0
2007-11-30 11:40:00,15.82,15.87,15.82,15.86,39400.0,8.531,8.558,8.531,8.5526,39400.0
2007-11-30 11:45:00,15.87,15.87,15.84,15.84,34400.0,8.558,8.558,8.5418,8.5418,34400.0
2007-11-30 11:50:00,15.84,15.85,15.82,15.83,32300.0,8.5418,8.5472,8.531,8.5364,32300.0
2007-11-30 11:55:00,15.83,15.85,15.82,15.84,57700.0,8.5364,8.5472,8.531,8.5418,57700.0
2007-11-30 12:00:00,15.84,15.85,15.84,15.85,19200.0,8.5418,8.5472,8.5418,8.5472,19200.0
2007-11-30 12:05:00,15.85,15.85,15.83,15.83,33800.0,8.5472,8.5472,8.5364,8.5364,33800.0
2007-11-30 12:10:00,15.84,15.84,15.8,15.8,9500.0,8.5418,8.5418,8.5202,8.5202,9500.0
2007-11-30 12:15:00,15.81,15.85,15.78,15.81,54200.0,8.5256,8.5472,8.5094,8.5256,54200.0
2007-11-30 12:20:00,15.8,15.81,15.78,15.78,14400.0,8.5202,8.5256,8.5094,8.5094,14400.0
2007-11-30 12:25:00,15.78,15.86,15.78,15.86,42500.0,8.5094,8.5526,8.5094,8.5526,42500.0
2007-11-30 12:30:00,15.85,15.85,15.83,15.85,54400.0,8.5472,8.5472,8.5364,8.5472,54400.0
2007-11-30 12:35:00,15.85,15.87,15.84,15.87,11400.0,8.5472,8.558,8.5418,8.558,11400.0
2007-11-30 12:40:00,15.86,15.87,15.81,15.82,28800.0,8.5526,8.558,8.5256,8.531,28800.0
2007-11-30 12:45:00,15.82,15.85,15.82,15.84,19500.0,8.531,8.5472,8.531,8.5418,19500.0
2007-11-30 12:50:00,15.83,15.88,15.83,15.86,35400.0,8.5364,8.5634,8.5364,8.5526,35400.0
2007-11-30 12:55:00,15.85,15.9,15.85,15.9,12500.0,8.5472,8.5741,8.5472,8.5741,12500.0
2007-11-30 13:00:00,15.89,15.91,15.87,15.88,48800.0,8.5687,8.5795,8.558,8.5634,48800.0
2007-11-30 13:05:00,15.88,15.9,15.86,15.9,31900.0,8.5634,8.5741,8.5526,8.5741,31900.0
2007-11-30 13:10:00,15.9,15.92,15.88,15.91,52100.0,8.5741,8.5849,8.5634,8.5795,52100.0
2007-11-30 13:15:00,15.91,15.97,15.91,15.96,33400.0,8.5795,8.6119,8.5795,8.6065,33400.0
2007-11-30 13:20:00,15.96,15.97,15.95,15.96,14200.0,8.6065,8.6119,8.6011,8.6065,14200.0
2007-11-30 13:25:00,15.97,15.98,15.95,15.95,26600.0,8.6119,8.6173,8.6011,8.6011,26600.0
2007-11-30 13:30:00,15.95,15.95,15.9,15.91,29700.0,8.6011,8.6011,8.5741,8.5795,29700.0
2007-11-30 13:35:00,15.91,15.94,15.84,15.84,39600.0,8.5795,8.5957,8.5418,8.5418,39600.0
2007-11-30 13:40:00,15.85,15.85,15.84,15.85,20500.0,8.5472,8.5472,8.5418,8.5472,20500.0
2007-11-30 13:45:00,15.85,15.88,15.84,15.86,22300.0,8.5472,8.5634,8.5418,8.5526,22300.0
2007-11-30 13:50:00,15.87,15.88,15.84,15.85,27100.0,8.558,8.5634,8.5418,8.5472,27100.0
2007-11-30 13:55:00,15.85,15.89,15.85,15.88,25700.0,8.5472,8.5687,8.5472,8.5634,25700.0
2007-11-30 14:00:00,15.88,15.89,15.81,15.82,31400.0,8.5634,8.5687,8.5256,8.531,31400.0
2007-11-30 14:05:00,15.82,15.86,15.82,15.85,39500.0,8.531,8.5526,8.531,8.5472,39500.0
2007-11-30 14:10:00,15.85,15.88,15.85,15.87,58700.0,8.5472,8.5634,8.5472,8.558,58700.0
2007-11-30 14:15:00,15.88,15.89,15.87,15.88,16000.0,8.5634,8.5687,8.558,8.5634,16000.0
2007-11-30 14:20:00,15.88,15.88,15.83,15.84,33200.0,8.5634,8.5634,8.5364,8.5418,33200.0
2007-11-30 14:25:00,15.85,15.85,15.81,15.82,21500.0,8.5472,8.5472,8.5256,8.531,21500.0
2007-11-30 14:30:00,15.82,15.84,15.78,15.84,48500.0,8.531,8.5418,8.5094,8.5418,48500.0
2007-11-30 14:35:00,15.84,15.88,15.83,15.83,44200.0,8.5418,8.5634,8.5364,8.5364,44200.0
2007-11-30 14:40:00,15.83,15.84,15.78,15.82,41300.0,8.5364,8.5418,8.5094,8.531,41300.0
2007-11-30 14:45:00,15.82,15.82,15.76,15.77,62900.0,8.531,8.531,8.4986,8.504,62900.0
2007-11-30 14:50:00,15.77,15.77,15.72,15.74,83700.0,8.504,8.504,8.4771,8.4879,83700.0
2007-11-30 14:55:00,15.74,15.76,15.72,15.74,68900.0,8.4879,8.4986,8.4771,8.4879,68900.0
2007-11-30 15:00:00,15.74,15.74,15.69,15.69,55000.0,8.4879,8.4879,8.4609,8.4609,55000.0
2007-11-30 15:05:00,15.69,15.69,15.63,15.63,50100.0,8.4609,8.4609,8.4285,8.4285,50100.0
2007-11-30 15:10:00,15.63,15.65,15.62,15.65,67200.0,8.4285,8.4393,8.4231,8.4393,67200.0
2007-11-30 15:15:00,15.65,15.66,15.61,15.65,55700.0,8.4393,8.4447,8.4178,8.4393,55700.0
2007-11-30 15:20:00,15.65,15.66,15.64,15.66,65400.0,8.4393,8.4447,8.4339,8.4447,65400.0
2007-11-30 15:25:00,15.66,15.67,15.65,15.65,72600.0,8.4447,8.4501,8.4393,8.4393,72600.0
2007-11-30 15:30:00,15.65,15.67,15.62,15.63,99300.0,8.4393,8.4501,8.4231,8.4285,99300.0
2007-11-30 15:35:00,15.64,15.67,15.63,15.64,72100.0,8.4339,8.4501,8.4285,8.4339,72100.0
2007-11-30 15:40:00,15.64,15.69,15.64,15.68,88600.0,8.4339,8.4609,8.4339,8.4555,88600.0
2007-11-30 15:45:00,15.68,15.68,15.6,15.6,155800.0,8.4555,8.4555,8.4124,8.4124,155800.0
2007-11-30 15:50:00,15.6,15.63,15.59,15.6,185500.0,8.4124,8.4285,8.407,8.4124,185500.0
2007-11-30 15:55:00,15.6,15.69,15.6,15.69,304500.0,8.4124,8.4609,8.4124,8.4609,304500.0
2007-12-03 09:30:00,15.88,15.88,15.6,15.61,144300.0,8.5634,8.5634,8.4124,8.4178,144300.0
2007-12-03 09:35:00,15.6,15.65,15.48,15.49,99600.0,8.4124,8.4393,8.3477,8.353,99600.0
2007-12-03 09:40:00,15.49,15.61,15.48,15.61,87600.0,8.353,8.4178,8.3477,8.4178,87600.0
2007-12-03 09:45:00,15.61,15.75,15.6,15.64,66400.0,8.4178,8.4933,8.4124,8.4339,66400.0
2007-12-03 09:50:00,15.62,15.66,15.6,15.6,35000.0,8.4231,8.4447,8.4124,8.4124,35000.0
2007-12-03 09:55:00,15.6,15.6,15.56,15.6,39500.0,8.4124,8.4124,8.3908,8.4124,39500.0
2007-12-03 10:00:00,15.61,15.68,15.57,15.6,41500.0,8.4178,8.4555,8.3962,8.4124,41500.0
2007-12-03 10:05:00,15.59,15.59,15.55,15.55,96000.0,8.407,8.407,8.3854,8.3854,96000.0
2007-12-03 10:10:00,15.55,15.63,15.55,15.62,45600.0,8.3854,8.4285,8.3854,8.4231,45600.0
2007-12-03 10:15:00,15.62,15.65,15.59,15.65,46900.0,8.4231,8.4393,8.407,8.4393,46900.0
2007-12-03 10:20:00,15.64,15.66,15.61,15.65,30500.0,8.4339,8.4447,8.4178,8.4393,30500.0
2007-12-03 10:25:00,15.66,15.66,15.61,15.64,50800.0,8.4447,8.4447,8.4178,8.4339,50800.0
2007-12-03 10:30:00,15.63,15.75,15.63,15.75,18700.0,8.4285,8.4933,8.4285,8.4933,18700.0
2007-12-03 10:35:00,15.75,15.83,15.75,15.8,69100.0,8.4933,8.5364,8.4933,8.5202,69100.0
2007-12-03 10:40:00,15.8,15.81,15.75,15.76,31800.0,8.5202,8.5256,8.4933,8.4986,31800.0
2007-12-03 10:45:00,15.77,15.78,15.69,15.7,55600.0,8.504,8.5094,8.4609,8.4663,55600.0
2007-12-03 10:50:00,15.7,15.7,15.69,15.7,24700.0,8.4663,8.4663,8.4609,8.4663,24700.0
2007-12-03 10:55:00,15.69,15.73,15.66,15.68,88900.0,8.4609,8.4825,8.4447,8.4555,88900.0
2007-12-03 11:00:00,15.69,15.7,15.63,15.66,32000.0,8.4609,8.4663,8.4285,8.4447,32000.0
2007-12-03 11:05:00,15.66,15.72,15.65,15.72,33600.0,8.4447,8.4771,8.4393,8.4771,33600.0
2007-12-03 11:10:00,15.72,15.73,15.7,15.71,28300.0,8.4771,8.4825,8.4663,8.4717,28300.0
2007-12-03 11:15:00,15.7,15.7,15.68,15.7,16500.0,8.4663,8.4663,8.4555,8.4663,16500.0
2007-12-03 11:20:00,15.69,15.74,15.69,15.74,24500.0,8.4609,8.4879,8.4609,8.4879,24500.0
2007-12-03 11:25:00,15.75,15.77,15.74,15.77,18300.0,8.4933,8.504,8.4879,8.504,18300.0
2007-12-03 11:30:00,15.76,15.79,15.76,15.78,11100.0,8.4986,8.5148,8.4986,8.5094,11100.0
2007-12-03 11:35:00,15.79,15.83,15.78,15.78,17600.0,8.5148,8.5364,8.5094,8.5094,17600.0
2007-12-03 11:40:00,15.78,15.78,15.77,15.77,13400.0,8.5094,8.5094,8.504,8.504,13400.0
2007-12-03 11:45:00,15.77,15.83,15.77,15.83,14400.0,8.504,8.5364,8.504,8.5364,14400.0
2007-12-03 11:50:00,15.83,15.84,15.79,15.79,53200.0,8.5364,8.5418,8.5148,8.5148,53200.0
2007-12-03 11:55:00,15.8,15.81,15.79,15.81,41900.0,8.5202,8.5256,8.5148,8.5256,41900.0
2007-12-03 12:00:00,15.8,15.8,15.73,15.74,120200.0,8.5202,8.5202,8.4825,8.4879,120200.0
2007-12-03 12:05:00,15.74,15.77,15.72,15.75,72000.0,8.4879,8.504,8.4771,8.4933,72000.0
2007-12-03 12:10:00,15.75,15.79,15.73,15.79,97700.0,8.4933,8.5148,8.4825,8.5148,97700.0
2007-12-03 12:15:00,15.79,15.79,15.76,15.77,46700.0,8.5148,8.5148,8.4986,8.504,46700.0
2007-12-03 12:20:00,15.77,15.78,15.76,15.76,27600.0,8.504,8.5094,8.4986,8.4986,27600.0
2007-12-03 12:25:00,15.76,15.8,15.76,15.79,40200.0,8.4986,8.5202,8.4986,8.5148,40200.0
2007-12-03 12:30:00,15.8,15.8,15.79,15.8,7700.0,8.5202,8.5202,8.5148,8.5202,7700.0
2007-12-03 12:35:00,15.8,15.82,15.77,15.78,49000.0,8.5202,8.531,8.504,8.5094,49000.0
2007-12-03 12:40:00,15.78,15.79,15.74,15.74,59900.0,8.5094,8.5148,8.4879,8.4879,59900.0
2007-12-03 12:45:00,15.75,15.75,15.72,15.72,19200.0,8.4933,8.4933,8.4771,8.4771,19200.0
2007-12-03 12:50:00,15.72,15.73,15.68,15.69,213100.0,8.4771,8.4825,8.4555,8.4609,213100.0
2007-12-03 12:55:00,15.69,15.69,15.64,15.65,29000.0,8.4609,8.4609,8.4339,8.4393,29000.0
2007-12-03 13:00:00,15.65,15.65,15.6,15.61,48700.0,8.4393,8.4393,8.4124,8.4178,48700.0
2007-12-03 13:05:00,15.6,15.62,15.59,15.61,49400.0,8.4124,8.4231,8.407,8.4178,49400.0
2007-12-03 13:10:00,15.61,15.61,15.57,15.57,42100.0,8.4178,8.4178,8.3962,8.3962,42100.0
2007-12-03 13:15:00,15.57,15.59,15.55,15.59,34200.0,8.3962,8.407,8.3854,8.407,34200.0
2007-12-03 13:20:00,15.59,15.59,15.56,15.57,24100.0,8.407,8.407,8.3908,8.3962,24100.0
2007-12-03 13:25:00,15.57,15.58,15.54,15.55,22800.0,8.3962,8.4016,8.38,8.3854,22800.0
2007-12-03 13:30:00,15.55,15.55,15.52,15.54,61400.0,8.3854,8.3854,8.3692,8.38,61400.0
2007-12-03 13:35:00,15.55,15.55,15.51,15.53,27800.0,8.3854,8.3854,8.3638,8.3746,27800.0
2007-12-03 13:40:00,15.54,15.54,15.5,15.53,25300.0,8.38,8.38,8.3584,8.3746,25300.0
2007-12-03 13:45:00,15.52,15.54,15.52,15.53,14700.0,8.3692,8.38,8.3692,8.3746,14700.0
2007-12-03 13:50:00,15.54,15.54,15.5,15.52,46100.0,8.38,8.38,8.3584,8.3692,46100.0
2007-12-03 13:55:00,15.52,15.53,15.51,15.52,14400.0,8.3692,8.3746,8.3638,8.3692,14400.0
2007-12-03 14:00:00,15.52,15.54,15.51,15.53,30000.0,8.3692,8.38,8.3638,8.3746,30000.0
2007-12-03 14:05:00,15.53,15.56,15.53,15.56,35100.0,8.3746,8.3908,8.3746,8.3908,35100.0
2007-12-03 14:10:00,15.55,15.57,15.54,15.56,51600.0,8.3854,8.3962,8.38,8.3908,51600.0
2007-12-03 14:15:00,15.55,15.58,15.55,15.58,40400.0,8.3854,8.4016,8.3854,8.4016,40400.0
2007-12-03 14:20:00,15.58,15.58,15.56,15.58,21100.0,8.4016,8.4016,8.3908,8.4016,21100.0
2007-12-03 14:25:00,15.58,15.58,15.55,15.56,31600.0,8.4016,8.4016,8.3854,8.3908,31600.0
2007-12-03 14:30:00,15.56,15.57,15.55,15.57,63100.0,8.3908,8.3962,8.3854,8.3962,63100.0
2007-12-03 14:35:00,15.56,15.58,15.55,15.55,44900.0,8.3908,8.4016,8.3854,8.3854,44900.0
2007-12-03 14:40:00,15.55,15.6,15.55,15.6,18900.0,8.3854,8.4124,8.3854,8.4124,18900.0
2007-12-03 14:45:00,15.6,15.6,15.56,15.59,41100.0,8.4124,8.4124,8.3908,8.407,41100.0
2007-12-03 14:50:00,15.6,15.65,15.59,15.65,67900.0,8.4124,8.4393,8.407,8.4393,67900.0
2007-12-03 14:55:00,15.65,15.66,15.63,15.66,58300.0,8.4393,8.4447,8.4285,8.4447,58300.0
2007-12-03 15:00:00,15.66,15.66,15.64,15.66,70900.0,8.4447,8.4447,8.4339,8.4447,70900.0
2007-12-03 15:05:00,15.66,15.7,15.63,15.65,172600.0,8.4447,8.4663,8.4285,8.4393,172600.0
2007-12-03 15:10:00,15.65,15.65,15.6,15.62,81600.0,8.4393,8.4393,8.4124,8.4231,81600.0
2007-12-03 15:15:00,15.65,15.66,15.62,15.65,61700.0,8.4393,8.4447,8.4231,8.4393,61700.0
2007-12-03 15:20:00,15.65,15.67,15.63,15.66,68900.0,8.4393,8.4501,8.4285,8.4447,68900.0
2007-12-03 15:25:00,15.67,15.67,15.6,15.6,45200.0,8.4501,8.4501,8.4124,8.4124,45200.0
2007-12-03 15:30:00,15.6,15.67,15.58,15.64,88700.0,8.4124,8.4501,8.4016,8.4339,88700.0
2007-12-03 15:35:00,15.65,15.71,15.64,15.67,87800.0,8.4393,8.4717,8.4339,8.4501,87800.0
2007-12-03 15:40:00,15.67,15.67,15.63,15.66,58200.0,8.4501,8.4501,8.4285,8.4447,58200.0
2007-12-03 15:45:00,15.66,15.7,15.63,15.68,129500.0,8.4447,8.4663,8.4285,8.4555,129500.0
2007-12-03 15:50:00,15.68,15.68,15.64,15.66,83600.0,8.4555,8.4555,8.4339,8.4447,83600.0
2007-12-03 15:55:00,15.66,15.71,15.62,15.62,214800.0,8.4447,8.4717,8.4231,8.4231,214800.0
2007-12-04 09:30:00,15.37,15.58,15.32,15.34,65000.0,8.2883,8.4016,8.2614,8.2722,65000.0
2007-12-04 09:35:00,15.31,15.33,15.23,15.29,60900.0,8.256,8.2668,8.2128,8.2452,60900.0
2007-12-04 09:40:00,15.28,15.29,15.24,15.28,15800.0,8.2398,8.2452,8.2182,8.2398,15800.0
2007-12-04 09:45:00,15.27,15.32,15.25,15.29,445800.0,8.2344,8.2614,8.2236,8.2452,445800.0
2007-12-04 09:50:00,15.29,15.35,15.28,15.34,32700.0,8.2452,8.2776,8.2398,8.2722,32700.0
2007-12-04 09:55:00,15.34,15.42,15.33,15.42,39500.0,8.2722,8.3153,8.2668,8.3153,39500.0
2007-12-04 10:00:00,15.42,15.42,15.36,15.38,42100.0,8.3153,8.3153,8.2829,8.2937,42100.0
2007-12-04 10:05:00,15.37,15.37,15.27,15.3,62500.0,8.2883,8.2883,8.2344,8.2506,62500.0
2007-12-04 10:10:00,15.31,15.35,15.25,15.35,53800.0,8.256,8.2776,8.2236,8.2776,53800.0
2007-12-04 10:15:00,15.35,15.37,15.3,15.34,25700.0,8.2776,8.2883,8.2506,8.2722,25700.0
2007-12-04 10:20:00,15.34,15.39,15.33,15.35,42100.0,8.2722,8.2991,8.2668,8.2776,42100.0
2007-12-04 10:25:00,15.36,15.41,15.36,15.39,45300.0,8.2829,8.3099,8.2829,8.2991,45300.0
2007-12-04 10:30:00,15.4,15.4,15.38,15.4,54500.0,8.3045,8.3045,8.2937,8.3045,54500.0
2007-12-04 10:35:00,15.4,15.41,15.34,15.37,34300.0,8.3045,8.3099,8.2722,8.2883,34300.0
2007-12-04 10:40:00,15.38,15.39,15.37,15.39,21800.0,8.2937,8.2991,8.2883,8.2991,21800.0
2007-12-04 10:45:00,15.39,15.39,15.3,15.31,53000.0,8.2991,8.2991,8.2506,8.256,53000.0
2007-12-04 10:50:00,15.31,15.32,15.26,15.27,47900.0,8.256,8.2614,8.229,8.2344,47900.0
2007-12-04 10:55:00,15.27,15.28,15.23,15.24,35500.0,8.2344,8.2398,8.2128,8.2182,35500.0
2007-12-04 11:00:00,15.23,15.25,15.23,15.24,14700.0,8.2128,8.2236,8.2128,8.2182,14700.0
2007-12-04 11:05:00,15.25,15.25,15.24,15.24,12900.0,8.2236,8.2236,8.2182,8.2182,12900.0
2007-12-04 11:10:00,15.24,15.25,15.23,15.25,22600.0,8.2182,8.2236,8.2128,8.2236,22600.0
2007-12-04 11:15:00,15.25,15.25,15.24,15.24,13700.0,8.2236,8.2236,8.2182,8.2182,13700.0
2007-12-04 11:20:00,15.25,15.28,15.24,15.28,44400.0,8.2236,8.2398,8.2182,8.2398,44400.0
2007-12-04 11:25:00,15.27,15.3,15.25,15.25,82100.0,8.2344,8.2506,8.2236,8.2236,82100.0
2007-12-04 11:30:00,15.24,15.26,15.18,15.21,94000.0,8.2182,8.229,8.1859,8.2021,94000.0
2007-12-04 11:35:00,15.21,15.25,15.19,15.23,74400.0,8.2021,8.2236,8.1913,8.2128,74400.0
2007-12-04 11:40:00,15.24,15.25,15.24,15.25,11100.0,8.2182,8.2236,8.2182,8.2236,11100.0
2007-12-04 11:45:00,15.25,15.33,15.22,15.33,66800.0,8.2236,8.2668,8.2074,8.2668,66800.0
2007-12-04 11:50:00,15.32,15.35,15.3,15.35,32100.0,8.2614,8.2776,8.2506,8.2776,32100.0
2007-12-04 11:55:00,15.34,15.35,15.27,15.27,21300.0,8.2722,8.2776,8.2344,8.2344,21300.0
2007-12-04 12:00:00,15.27,15.33,15.27,15.33,30500.0,8.2344,8.2668,8.2344,8.2668,30500.0
2007-12-04 12:05:00,15.34,15.35,15.31,15.32,53100.0,8.2722,8.2776,8.256,8.2614,53100.0
2007-12-04 12:10:00,15.32,15.34,15.29,15.3,13800.0,8.2614,8.2722,8.2452,8.2506,13800.0
2007-12-04 12:15:00,15.3,15.35,15.29,15.33,22700.0,8.2506,8.2776,8.2452,8.2668,22700.0
2007-12-04 12:20:00,15.33,15.33,15.32,15.32,23200.0,8.2668,8.2668,8.2614,8.2614,23200.0
2007-12-04 12:25:00,15.33,15.34,15.32,15.34,15500.0,8.2668,8.2722,8.2614,8.2722,15500.0
2007-12-04 12:30:00,15.34,15.34,15.3,15.33,29700.0,8.2722,8.2722,8.2506,8.2668,29700.0
2007-12-04 12:35:00,15.33,15.34,15.31,15.31,16100.0,8.2668,8.2722,8.256,8.256,16100.0
2007-12-04 12:40:00,15.3,15.34,15.29,15.3,78800.0,8.2506,8.2722,8.2452,8.2506,78800.0
2007-12-04 12:45:00,15.31,15.35,15.3,15.35,39500.0,8.256,8.2776,8.2506,8.2776,39500.0
2007-12-04 12:50:00,15.35,15.37,15.34,15.34,27000.0,8.2776,8.2883,8.2722,8.2722,27000.0
2007-12-04 12:55:00,15.35,15.35,15.34,15.34,7800.0,8.2776,8.2776,8.2722,8.2722,7800.0
2007-12-04 13:00:00,15.34,15.36,15.31,15.36,34500.0,8.2722,8.2829,8.256,8.2829,34500.0
2007-12-04 13:05:00,15.36,15.37,15.3,15.3,38200.0,8.2829,8.2883,8.2506,8.2506,38200.0
2007-12-04 13:10:00,15.31,15.33,15.27,15.29,34300.0,8.256,8.2668,8.2344,8.2452,34300.0
2007-12-04 13:15:00,15.29,15.33,15.29,15.32,21300.0,8.2452,8.2668,8.2452,8.2614,21300.0
2007-12-04 13:20:00,15.31,15.34,15.31,15.33,16300.0,8.256,8.2722,8.256,8.2668,16300.0
2007-12-04 13:25:00,15.34,15.34,15.31,15.31,11800.0,8.2722,8.2722,8.256,8.256,11800.0
2007-12-04 13:30:00,15.31,15.32,15.3,15.31,15500.0,8.256,8.2614,8.2506,8.256,15500.0
2007-12-04 13:35:00,15.31,15.31,15.3,15.31,10300.0,8.256,8.256,8.2506,8.256,10300.0
2007-12-04 13:40:00,15.32,15.34,15.3,15.34,34100.0,8.2614,8.2722,8.2506,8.2722,34100.0
2007-12-04 13:45:00,15.35,15.35,15.32,15.32,19500.0,8.2776,8.2776,8.2614,8.2614,19500.0
2007-12-04 13:50:00,15.32,15.33,15.28,15.32,104100.0,8.2614,8.2668,8.2398,8.2614,104100.0
2007-12-04 13:55:00,15.32,15.36,15.31,15.36,15200.0,8.2614,8.2829,8.256,8.2829,15200.0
2007-12-04 14:00:00,15.36,15.36,15.29,15.33,23900.0,8.2829,8.2829,8.2452,8.2668,23900.0
2007-12-04 14:05:00,15.32,15.34,15.3,15.32,26900.0,8.2614,8.2722,8.2506,8.2614,26900.0
2007-12-04 14:10:00,15.32,15.32,15.26,15.28,16600.0,8.2614,8.2614,8.229,8.2398,16600.0
2007-12-04 14:15:00,15.29,15.29,15.27,15.29,8000.0,8.2452,8.2452,8.2344,8.2452,8000.0
2007-12-04 14:20:00,15.29,15.31,15.27,15.27,19300.0,8.2452,8.256,8.2344,8.2344,19300.0
2007-12-04 14:25:00,15.28,15.31,15.27,15.3,21800.0,8.2398,8.256,8.2344,8.2506,21800.0
2007-12-04 14:30:00,15.3,15.32,15.3,15.31,16400.0,8.2506,8.2614,8.2506,8.256,16400.0
2007-12-04 14:35:00,15.3,15.36,15.3,15.34,17700.0,8.2506,8.2829,8.2506,8.2722,17700.0
2007-12-04 14:40:00,15.34,15.36,15.3,15.32,32600.0,8.2722,8.2829,8.2506,8.2614,32600.0
2007-12-04 14:45:00,15.32,15.36,15.31,15.35,25800.0,8.2614,8.2829,8.256,8.2776,25800.0
2007-12-04 14:50:00,15.34,15.4,15.34,15.38,91000.0,8.2722,8.3045,8.2722,8.2937,91000.0
2007-12-04 14:55:00,15.38,15.39,15.33,15.37,47400.0,8.2937,8.2991,8.2668,8.2883,47400.0
2007-12-04 15:00:00,15.37,15.38,15.34,15.37,25200.0,8.2883,8.2937,8.2722,8.2883,25200.0
2007-12-04 15:05:00,15.38,15.38,15.3,15.35,35800.0,8.2937,8.2937,8.2506,8.2776,35800.0
2007-12-04 15:10:00,15.35,15.36,15.31,15.31,39800.0,8.2776,8.2829,8.256,8.256,39800.0
2007-12-04 15:15:00,15.31,15.34,15.31,15.33,22900.0,8.256,8.2722,8.256,8.2668,22900.0
2007-12-04 15:20:00,15.33,15.37,15.3,15.37,35500.0,8.2668,8.2883,8.2506,8.2883,35500.0
2007-12-04 15:25:00,15.36,15.36,15.28,15.29,42200.0,8.2829,8.2829,8.2398,8.2452,42200.0
2007-12-04 15:30:00,15.29,15.33,15.28,15.31,50200.0,8.2452,8.2668,8.2398,8.256,50200.0
2007-12-04 15:35:00,15.32,15.36,15.28,15.28,40600.0,8.2614,8.2829,8.2398,8.2398,40600.0
2007-12-04 15:40:00,15.28,15.28,15.24,15.26,85200.0,8.2398,8.2398,8.2182,8.229,85200.0
2007-12-04 15:45:00,15.26,15.3,15.24,15.29,94400.0,8.229,8.2506,8.2182,8.2452,94400.0
2007-12-04 15:50:00,15.28,15.28,15.24,15.25,110600.0,8.2398,8.2398,8.2182,8.2236,110600.0
2007-12-04 15:55:00,15.26,15.26,15.24,15.24,141000.0,8.229,8.229,8.2182,8.2182,141000.0
2007-12-05 09:30:00,15.31,15.58,15.26,15.57,57500.0,8.256,8.4016,8.229,8.3962,57500.0
2007-12-05 09:35:00,15.57,15.57,15.5,15.54,44900.0,8.3962,8.3962,8.3584,8.38,44900.0
2007-12-05 09:40:00,15.54,15.6,15.41,15.45,42400.0,8.38,8.4124,8.3099,8.3315,42400.0
2007-12-05 09:45:00,15.46,15.58,15.45,15.55,35900.0,8.3369,8.4016,8.3315,8.3854,35900.0
2007-12-05 09:50:00,15.56,15.59,15.51,15.51,28000.0,8.3908,8.407,8.3638,8.3638,28000.0
2007-12-05 09:55:00,15.51,15.54,15.46,15.47,39600.0,8.3638,8.38,8.3369,8.3423,39600.0
2007-12-05 10:00:00,15.47,15.54,15.4,15.54,38500.0,8.3423,8.38,8.3045,8.38,38500.0
2007-12-05 10:05:00,15.53,15.55,15.48,15.49,34100.0,8.3746,8.3854,8.3477,8.353,34100.0
2007-12-05 10:10:00,15.49,15.5,15.43,15.44,19300.0,8.353,8.3584,8.3207,8.3261,19300.0
2007-12-05 10:15:00,15.45,15.45,15.42,15.43,11700.0,8.3315,8.3315,8.3153,8.3207,11700.0
2007-12-05 10:20:00,15.43,15.45,15.42,15.42,16800.0,8.3207,8.3315,8.3153,8.3153,16800.0
2007-12-05 10:25:00,15.42,15.46,15.42,15.46,11600.0,8.3153,8.3369,8.3153,8.3369,11600.0
2007-12-05 10:30:00,15.45,15.45,15.38,15.39,23000.0,8.3315,8.3315,8.2937,8.2991,23000.0
2007-12-05 10:35:00,15.39,15.42,15.39,15.41,24200.0,8.2991,8.3153,8.2991,8.3099,24200.0
2007-12-05 10:40:00,15.41,15.42,15.4,15.41,26700.0,8.3099,8.3153,8.3045,8.3099,26700.0
2007-12-05 10:45:00,15.42,15.48,15.42,15.47,21300.0,8.3153,8.3477,8.3153,8.3423,21300.0
2007-12-05 10:50:00,15.48,15.51,15.46,15.5,47500.0,8.3477,8.3638,8.3369,8.3584,47500.0
2007-12-05 10:55:00,15.49,15.55,15.49,15.54,29700.0,8.353,8.3854,8.353,8.38,29700.0
2007-12-05 11:00:00,15.54,15.57,15.54,15.56,24200.0,8.38,8.3962,8.38,8.3908,24200.0
2007-12-05 11:05:00,15.57,15.61,15.57,15.6,60100.0,8.3962,8.4178,8.3962,8.4124,60100.0
2007-12-05 11:10:00,15.59,15.67,15.59,15.65,43500.0,8.407,8.4501,8.407,8.4393,43500.0
2007-12-05 11:15:00,15.65,15.71,15.65,15.7,26600.0,8.4393,8.4717,8.4393,8.4663,26600.0
2007-12-05 11:20:00,15.71,15.72,15.69,15.69,31600.0,8.4717,8.4771,8.4609,8.4609,31600.0
2007-12-05 11:25:00,15.69,15.73,15.68,15.72,24200.0,8.4609,8.4825,8.4555,8.4771,24200.0
2007-12-05 11:30:00,15.72,15.76,15.72,15.73,14800.0,8.4771,8.4986,8.4771,8.4825,14800.0
2007-12-05 11:35:00,15.72,15.72,15.71,15.72,6800.0,8.4771,8.4771,8.4717,8.4771,6800.0
2007-12-05 11:40:00,15.72,15.76,15.7,15.76,18100.0,8.4771,8.4986,8.4663,8.4986,18100.0
2007-12-05 11:45:00,15.75,15.81,15.75,15.78,50400.0,8.4933,8.5256,8.4933,8.5094,50400.0
2007-12-05 11:50:00,15.77,15.78,15.76,15.78,12500.0,8.504,8.5094,8.4986,8.5094,12500.0
2007-12-05 11:55:00,15.77,15.8,15.77,15.78,25800.0,8.504,8.5202,8.504,8.5094,25800.0
2007-12-05 12:00:00,15.79,15.84,15.79,15.82,45800.0,8.5148,8.5418,8.5148,8.531,45800.0
2007-12-05 12:05:00,15.83,15.83,15.82,15.83,20400.0,8.5364,8.5364,8.531,8.5364,20400.0
2007-12-05 12:10:00,15.82,15.82,15.79,15.79,39300.0,8.531,8.531,8.5148,8.5148,39300.0
2007-12-05 12:15:00,15.79,15.8,15.77,15.77,41100.0,8.5148,8.5202,8.504,8.504,41100.0
2007-12-05 12:20:00,15.78,15.8,15.78,15.78,28500.0,8.5094,8.5202,8.5094,8.5094,28500.0
2007-12-05 12:25:00,15.78,15.82,15.78,15.81,38900.0,8.5094,8.531,8.5094,8.5256,38900.0
2007-12-05 12:30:00,15.82,15.83,15.79,15.79,34700.0,8.531,8.5364,8.5148,8.5148,34700.0
2007-12-05 12:35:00,15.78,15.8,15.78,15.8,24000.0,8.5094,8.5202,8.5094,8.5202,24000.0
2007-12-05 12:40:00,15.8,15.8,15.79,15.8,14300.0,8.5202,8.5202,8.5148,8.5202,14300.0
2007-12-05 12:45:00,15.79,15.85,15.79,15.82,43500.0,8.5148,8.5472,8.5148,8.531,43500.0
2007-12-05 12:50:00,15.82,15.85,15.67,15.67,119300.0,8.531,8.5472,8.4501,8.4501,119300.0
2007-12-05 12:55:00,15.68,15.8,15.59,15.77,129300.0,8.4555,8.5202,8.407,8.504,129300.0
2007-12-05 13:00:00,15.75,15.76,15.73,15.74,27900.0,8.4933,8.4986,8.4825,8.4879,27900.0
2007-12-05 13:05:00,15.74,15.74,15.64,15.64,20900.0,8.4879,8.4879,8.4339,8.4339,20900.0
2007-12-05 13:10:00,15.64,15.64,15.59,15.64,31000.0,8.4339,8.4339,8.407,8.4339,31000.0
2007-12-05 13:15:00,15.63,15.63,15.54,15.55,33600.0,8.4285,8.4285,8.38,8.3854,33600.0
2007-12-05 13:20:00,15.55,15.59,15.53,15.58,23200.0,8.3854,8.407,8.3746,8.4016,23200.0
2007-12-05 13:25:00,15.57,15.6,15.56,15.57,19000.0,8.3962,8.4124,8.3908,8.3962,19000.0
2007-12-05 13:30:00,15.57,15.65,15.56,15.65,29700.0,8.3962,8.4393,8.3908,8.4393,29700.0
2007-12-05 13:35:00,15.65,15.66,15.63,15.63,24400.0,8.4393,8.4447,8.4285,8.4285,24400.0
2007-12-05 13:40:00,15.63,15.66,15.63,15.65,13400.0,8.4285,8.4447,8.4285,8.4393,13400.0
2007-12-05 13:45:00,15.65,15.65,15.62,15.63,21800.0,8.4393,8.4393,8.4231,8.4285,21800.0
2007-12-05 13:50:00,15.63,15.65,15.63,15.64,7900.0,8.4285,8.4393,8.4285,8.4339,7900.0
2007-12-05 13:55:00,15.65,15.65,15.6,15.6,19600.0,8.4393,8.4393,8.4124,8.4124,19600.0
2007-12-05 14:00:00,15.6,15.62,15.6,15.61,19200.0,8.4124,8.4231,8.4124,8.4178,19200.0
2007-12-05 14:05:00,15.62,15.65,15.62,15.64,36600.0,8.4231,8.4393,8.4231,8.4339,36600.0
2007-12-05 14:10:00,15.63,15.64,15.57,15.57,49300.0,8.4285,8.4339,8.3962,8.3962,49300.0
2007-12-05 14:15:00,15.57,15.57,15.53,15.54,20600.0,8.3962,8.3962,8.3746,8.38,20600.0
2007-12-05 14:20:00,15.54,15.54,15.42,15.44,48400.0,8.38,8.38,8.3153,8.3261,48400.0
2007-12-05 14:25:00,15.44,15.45,15.43,15.44,39400.0,8.3261,8.3315,8.3207,8.3261,39400.0
2007-12-05 14:30:00,15.45,15.45,15.4,15.42,84000.0,8.3315,8.3315,8.3045,8.3153,84000.0
2007-12-05 14:35:00,15.42,15.43,15.4,15.42,40200.0,8.3153,8.3207,8.3045,8.3153,40200.0
2007-12-05 14:40:00,15.42,15.46,15.42,15.45,31100.0,8.3153,8.3369,8.3153,8.3315,31100.0
2007-12-05 14:45:00,15.45,15.49,15.45,15.47,19600.0,8.3315,8.353,8.3315,8.3423,19600.0
2007-12-05 14:50:00,15.48,15.48,15.38,15.39,47200.0,8.3477,8.3477,8.2937,8.2991,47200.0
2007-12-05 14:55:00,15.4,15.48,15.4,15.45,48300.0,8.3045,8.3477,8.3045,8.3315,48300.0
2007-12-05 15:00:00,15.45,15.46,15.44,15.45,15100.0,8.3315,8.3369,8.3261,8.3315,15100.0
2007-12-05 15:05:00,15.45,15.47,15.44,15.46,50300.0,8.3315,8.3423,8.3261,8.3369,50300.0
2007-12-05 15:10:00,15.45,15.56,15.45,15.54,58000.0,8.3315,8.3908,8.3315,8.38,58000.0
2007-12-05 15:15:00,15.54,15.55,15.48,15.53,54300.0,8.38,8.3854,8.3477,8.3746,54300.0
2007-12-05 15:20:00,15.53,15.56,15.51,15.52,41800.0,8.3746,8.3908,8.3638,8.3692,41800.0
2007-12-05 15:25:00,15.52,15.53,15.49,15.49,41500.0,8.3692,8.3746,8.353,8.353,41500.0
2007-12-05 15:30:00,15.5,15.51,15.47,15.49,74900.0,8.3584,8.3638,8.3423,8.353,74900.0
2007-12-05 15:35:00,15.49,15.59,15.49,15.59,83100.0,8.353,8.407,8.353,8.407,83100.0
2007-12-05 15:40:00,15.59,15.63,15.55,15.63,74300.0,8.407,8.4285,8.3854,8.4285,74300.0
2007-12-05 15:45:00,15.63,15.63,15.58,15.62,79200.0,8.4285,8.4285,8.4016,8.4231,79200.0
2007-12-05 15:50:00,15.62,15.65,15.62,15.63,83600.0,8.4231,8.4393,8.4231,8.4285,83600.0
2007-12-05 15:55:00,15.63,15.71,15.63,15.68,205600.0,8.4285,8.4717,8.4285,8.4555,205600.0
2007-12-06 09:30:00,15.6,15.67,15.54,15.59,47100.0,8.4124,8.4501,8.38,8.407,47100.0
2007-12-06 09:35:00,15.58,15.68,15.57,15.64,27800.0,8.4016,8.4555,8.3962,8.4339,27800.0
2007-12-06 09:40:00,15.65,15.65,15.6,15.63,25000.0,8.4393,8.4393,8.4124,8.4285,25000.0
2007-12-06 09:45:00,15.63,15.79,15.63,15.73,41400.0,8.4285,8.5148,8.4285,8.4825,41400.0
2007-12-06 09:50:00,15.73,15.81,15.69,15.81,18900.0,8.4825,8.5256,8.4609,8.5256,18900.0
2007-12-06 09:55:00,15.82,15.96,15.82,15.86,50500.0,8.531,8.6065,8.531,8.5526,50500.0
2007-12-06 10:00:00,15.87,15.93,15.84,15.85,35500.0,8.558,8.5903,8.5418,8.5472,35500.0
2007-12-06 10:05:00,15.86,15.89,15.8,15.88,32400.0,8.5526,8.5687,8.5202,8.5634,32400.0
2007-12-06 10:10:00,15.88,15.94,15.86,15.87,24700.0,8.5634,8.5957,8.5526,8.558,24700.0
2007-12-06 10:15:00,15.87,15.93,15.87,15.93,21900.0,8.558,8.5903,8.558,8.5903,21900.0
2007-12-06 10:20:00,15.93,15.95,15.92,15.92,29700.0,8.5903,8.6011,8.5849,8.5849,29700.0
2007-12-06 10:25:00,15.92,15.94,15.89,15.91,23000.0,8.5849,8.5957,8.5687,8.5795,23000.0
2007-12-06 10:30:00,15.9,15.91,15.79,15.82,21100.0,8.5741,8.5795,8.5148,8.531,21100.0
2007-12-06 10:35:00,15.82,15.82,15.8,15.82,9000.0,8.531,8.531,8.5202,8.531,9000.0
2007-12-06 10:40:00,15.82,15.86,15.8,15.85,22900.0,8.531,8.5526,8.5202,8.5472,22900.0
2007-12-06 10:45:00,15.85,15.86,15.84,15.86,18700.0,8.5472,8.5526,8.5418,8.5526,18700.0
2007-12-06 10:50:00,15.85,15.89,15.85,15.88,15000.0,8.5472,8.5687,8.5472,8.5634,15000.0
2007-12-06 10:55:00,15.89,15.89,15.86,15.88,29700.0,8.5687,8.5687,8.5526,8.5634,29700.0
2007-12-06 11:00:00,15.88,15.88,15.83,15.84,12400.0,8.5634,8.5634,8.5364,8.5418,12400.0
2007-12-06 11:05:00,15.84,15.85,15.83,15.84,7000.0,8.5418,8.5472,8.5364,8.5418,7000.0
2007-12-06 11:10:00,15.84,15.88,15.83,15.88,29400.0,8.5418,8.5634,8.5364,8.5634,29400.0
2007-12-06 11:15:00,15.88,15.94,15.88,15.94,29600.0,8.5634,8.5957,8.5634,8.5957,29600.0
2007-12-06 11:20:00,15.94,15.96,15.88,15.96,45700.0,8.5957,8.6065,8.5634,8.6065,45700.0
2007-12-06 11:25:00,15.95,15.95,15.9,15.91,19200.0,8.6011,8.6011,8.5741,8.5795,19200.0
2007-12-06 11:30:00,15.91,15.94,15.91,15.93,22300.0,8.5795,8.5957,8.5795,8.5903,22300.0
2007-12-06 11:35:00,15.94,15.95,15.94,15.94,6500.0,8.5957,8.6011,8.5957,8.5957,6500.0
2007-12-06 11:40:00,15.94,15.97,15.93,15.97,18000.0,8.5957,8.6119,8.5903,8.6119,18000.0
2007-12-06 11:45:00,15.97,16.0,15.96,15.97,40000.0,8.6119,8.6281,8.6065,8.6119,40000.0
2007-12-06 11:50:00,15.96,15.96,15.9,15.91,11300.0,8.6065,8.6065,8.5741,8.5795,11300.0
2007-12-06 11:55:00,15.91,15.97,15.9,15.94,17400.0,8.5795,8.6119,8.5741,8.5957,17400.0
2007-12-06 12:00:00,15.94,15.95,15.92,15.95,20000.0,8.5957,8.6011,8.5849,8.6011,20000.0
2007-12-06 12:05:00,15.95,15.97,15.95,15.96,23100.0,8.6011,8.6119,8.6011,8.6065,23100.0
2007-12-06 12:10:00,15.97,15.97,15.91,15.91,11000.0,8.6119,8.6119,8.5795,8.5795,11000.0
2007-12-06 12:15:00,15.91,15.91,15.9,15.9,13000.0,8.5795,8.5795,8.5741,8.5741,13000.0
2007-12-06 12:20:00,15.9,15.97,15.9,15.95,48000.0,8.5741,8.6119,8.5741,8.6011,48000.0
2007-12-06 12:25:00,15.95,15.96,15.91,15.92,42700.0,8.6011,8.6065,8.5795,8.5849,42700.0
2007-12-06 12:30:00,15.93,15.94,15.93,15.94,9300.0,8.5903,8.5957,8.5903,8.5957,9300.0
2007-12-06 12:35:00,15.94,15.98,15.94,15.98,25600.0,8.5957,8.6173,8.5957,8.6173,25600.0
2007-12-06 12:40:00,15.97,15.98,15.94,15.95,35600.0,8.6119,8.6173,8.5957,8.6011,35600.0
2007-12-06 12:45:00,15.95,15.97,15.95,15.96,6500.0,8.6011,8.6119,8.6011,8.6065,6500.0
2007-12-06 12:50:00,15.96,15.96,15.95,15.95,8800.0,8.6065,8.6065,8.6011,8.6011,8800.0
2007-12-06 12:55:00,15.95,16.0,15.95,16.0,15900.0,8.6011,8.6281,8.6011,8.6281,15900.0
2007-12-06 13:00:00,15.99,16.0,15.96,16.0,34400.0,8.6227,8.6281,8.6065,8.6281,34400.0
2007-12-06 13:05:00,15.99,16.0,15.99,16.0,18000.0,8.6227,8.6281,8.6227,8.6281,18000.0
2007-12-06 13:10:00,16.0,16.0,15.95,15.95,17200.0,8.6281,8.6281,8.6011,8.6011,17200.0
2007-12-06 13:15:00,15.94,15.94,15.92,15.93,10300.0,8.5957,8.5957,8.5849,8.5903,10300.0
2007-12-06 13:20:00,15.93,15.97,15.93,15.94,54900.0,8.5903,8.6119,8.5903,8.5957,54900.0
2007-12-06 13:25:00,15.94,15.94,15.9,15.9,7200.0,8.5957,8.5957,8.5741,8.5741,7200.0
2007-12-06 13:30:00,15.9,15.9,15.81,15.81,33000.0,8.5741,8.5741,8.5256,8.5256,33000.0
2007-12-06 13:35:00,15.81,15.85,15.78,15.85,30300.0,8.5256,8.5472,8.5094,8.5472,30300.0
2007-12-06 13:40:00,15.86,15.92,15.85,15.92,20300.0,8.5526,8.5849,8.5472,8.5849,20300.0
2007-12-06 13:45:00,15.92,15.92,15.85,15.88,16800.0,8.5849,8.5849,8.5472,8.5634,16800.0
2007-12-06 13:50:00,15.87,15.88,15.85,15.85,17100.0,8.558,8.5634,8.5472,8.5472,17100.0
2007-12-06 13:55:00,15.86,15.86,15.79,15.81,18700.0,8.5526,8.5526,8.5148,8.5256,18700.0
2007-12-06 14:00:00,15.81,15.81,15.78,15.79,19600.0,8.5256,8.5256,8.5094,8.5148,19600.0
2007-12-06 14:05:00,15.79,15.87,15.75,15.87,68000.0,8.5148,8.558,8.4933,8.558,68000.0
2007-12-06 14:10:00,15.87,15.91,15.86,15.91,26500.0,8.558,8.5795,8.5526,8.5795,26500.0
2007-12-06 14:15:00,15.91,15.96,15.9,15.96,35100.0,8.5795,8.6065,8.5741,8.6065,35100.0
2007-12-06 14:20:00,15.97,15.99,15.92,15.92,37000.0,8.6119,8.6227,8.5849,8.5849,37000.0
2007-12-06 14:25:00,15.93,15.95,15.91,15.95,14600.0,8.5903,8.6011,8.5795,8.6011,14600.0
2007-12-06 14:30:00,15.96,16.01,15.95,16.0,20800.0,8.6065,8.6335,8.6011,8.6281,20800.0
2007-12-06 14:35:00,16.01,16.04,15.96,16.03,25100.0,8.6335,8.6496,8.6065,8.6442,25100.0
2007-12-06 14:40:00,16.03,16.05,16.0,16.05,50700.0,8.6442,8.655,8.6281,8.655,50700.0
2007-12-06 14:45:00,16.05,16.05,16.02,16.04,22800.0,8.655,8.655,8.6389,8.6496,22800.0
2007-12-06 14:50:00,16.03,16.07,16.02,16.07,24300.0,8.6442,8.6658,8.6389,8.6658,24300.0
2007-12-06 14:55:00,16.07,16.07,16.03,16.04,28100.0,8.6658,8.6658,8.6442,8.6496,28100.0
2007-12-06 15:00:00,16.04,16.16,16.04,16.16,74300.0,8.6496,8.7143,8.6496,8.7143,74300.0
2007-12-06 15:05:00,16.16,16.18,16.13,16.14,51400.0,8.7143,8.7251,8.6982,8.7036,51400.0
2007-12-06 15:10:00,16.14,16.16,16.11,16.11,44200.0,8.7036,8.7143,8.6874,8.6874,44200.0
2007-12-06 15:15:00,16.12,16.14,16.1,16.12,38600.0,8.6928,8.7036,8.682,8.6928,38600.0
2007-12-06 15:20:00,16.12,16.14,16.11,16.14,33500.0,8.6928,8.7036,8.6874,8.7036,33500.0
2007-12-06 15:25:00,16.14,16.18,16.12,16.16,72100.0,8.7036,8.7251,8.6928,8.7143,72100.0
2007-12-06 15:30:00,16.17,16.17,16.11,16.12,40800.0,8.7197,8.7197,8.6874,8.6928,40800.0
2007-12-06 15:35:00,16.12,16.18,16.12,16.16,55400.0,8.6928,8.7251,8.6928,8.7143,55400.0
2007-12-06 15:40:00,16.16,16.19,16.12,16.17,62700.0,8.7143,8.7305,8.6928,8.7197,62700.0
2007-12-06 15:45:00,16.17,16.2,16.17,16.18,76000.0,8.7197,8.7359,8.7197,8.7251,76000.0
2007-12-06 15:50:00,16.18,16.25,16.18,16.22,98400.0,8.7251,8.7629,8.7251,8.7467,98400.0
2007-12-06 15:55:00,16.22,16.25,16.21,16.25,186800.0,8.7467,8.7629,8.7413,8.7629,186800.0
2007-12-07 09:30:00,16.26,16.26,16.2,16.22,75500.0,8.7683,8.7683,8.7359,8.7467,75500.0
2007-12-07 09:35:00,16.22,16.22,16.09,16.19,36300.0,8.7467,8.7467,8.6766,8.7305,36300.0
2007-12-07 09:40:00,16.19,16.26,16.18,16.26,28800.0,8.7305,8.7683,8.7251,8.7683,28800.0
2007-12-07 09:45:00,16.27,16.32,16.26,16.28,47000.0,8.7737,8.8006,8.7683,8.7791,47000.0
2007-12-07 09:50:00,16.28,16.28,16.17,16.21,40800.0,8.7791,8.7791,8.7197,8.7413,40800.0
2007-12-07 09:55:00,16.21,16.35,16.21,16.33,34100.0,8.7413,8.8168,8.7413,8.806,34100.0
2007-12-07 10:00:00,16.35,16.46,16.35,16.44,43900.0,8.8168,8.8761,8.8168,8.8653,43900.0
2007-12-07 10:05:00,16.44,16.46,16.4,16.46,47300.0,8.8653,8.8761,8.8438,8.8761,47300.0
2007-12-07 10:10:00,16.46,16.46,16.31,16.35,109500.0,8.8761,8.8761,8.7952,8.8168,109500.0
2007-12-07 10:15:00,16.35,16.35,16.31,16.33,26400.0,8.8168,8.8168,8.7952,8.806,26400.0
2007-12-07 10:20:00,16.35,16.37,16.33,16.36,50900.0,8.8168,8.8276,8.806,8.8222,50900.0
2007-12-07 10:25:00,16.36,16.37,16.33,16.34,163300.0,8.8222,8.8276,8.806,8.8114,163300.0
2007-12-07 10:30:00,16.34,16.36,16.33,16.36,46100.0,8.8114,8.8222,8.806,8.8222,46100.0
2007-12-07 10:35:00,16.35,16.36,16.33,16.35,67200.0,8.8168,8.8222,8.806,8.8168,67200.0
2007-12-07 10:40:00,16.34,16.35,16.33,16.33,38900.0,8.8114,8.8168,8.806,8.806,38900.0
2007-12-07 10:45:00,16.34,16.34,16.25,16.26,47000.0,8.8114,8.8114,8.7629,8.7683,47000.0
2007-12-07 10:50:00,16.27,16.3,16.27,16.29,50000.0,8.7737,8.7898,8.7737,8.7844,50000.0
2007-12-07 10:55:00,16.28,16.29,16.27,16.29,52800.0,8.7791,8.7844,8.7737,8.7844,52800.0
2007-12-07 11:00:00,16.28,16.29,16.23,16.23,46200.0,8.7791,8.7844,8.7521,8.7521,46200.0
2007-12-07 11:05:00,16.24,16.28,16.23,16.27,20700.0,8.7575,8.7791,8.7521,8.7737,20700.0
2007-12-07 11:10:00,16.27,16.28,16.26,16.27,102500.0,8.7737,8.7791,8.7683,8.7737,102500.0
2007-12-07 11:15:00,16.28,16.31,16.27,16.31,23800.0,8.7791,8.7952,8.7737,8.7952,23800.0
2007-12-07 11:20:00,16.31,16.31,16.28,16.3,18000.0,8.7952,8.7952,8.7791,8.7898,18000.0
2007-12-07 11:25:00,16.3,16.32,16.29,16.3,14700.0,8.7898,8.8006,8.7844,8.7898,14700.0
2007-12-07 11:30:00,16.3,16.35,16.29,16.35,12000.0,8.7898,8.8168,8.7844,8.8168,12000.0
2007-12-07 11:35:00,16.35,16.38,16.34,16.38,14100.0,8.8168,8.833,8.8114,8.833,14100.0
2007-12-07 11:40:00,16.38,16.42,16.37,16.42,22100.0,8.833,8.8546,8.8276,8.8546,22100.0
2007-12-07 11:45:00,16.41,16.47,16.38,16.46,44300.0,8.8492,8.8815,8.833,8.8761,44300.0
2007-12-07 11:50:00,16.47,16.47,16.41,16.41,19000.0,8.8815,8.8815,8.8492,8.8492,19000.0
2007-12-07 11:55:00,16.41,16.42,16.4,16.41,10800.0,8.8492,8.8546,8.8438,8.8492,10800.0
2007-12-07 12:00:00,16.41,16.45,16.41,16.44,18400.0,8.8492,8.8707,8.8492,8.8653,18400.0
2007-12-07 12:05:00,16.44,16.45,16.43,16.43,24900.0,8.8653,8.8707,8.8599,8.8599,24900.0
2007-12-07 12:10:00,16.44,16.44,16.38,16.41,44900.0,8.8653,8.8653,8.833,8.8492,44900.0
2007-12-07 12:15:00,16.4,16.43,16.4,16.42,20200.0,8.8438,8.8599,8.8438,8.8546,20200.0
2007-12-07 12:20:00,16.43,16.44,16.42,16.42,10800.0,8.8599,8.8653,8.8546,8.8546,10800.0
2007-12-07 12:25:00,16.43,16.43,16.42,16.43,6200.0,8.8599,8.8599,8.8546,8.8599,6200.0
2007-12-07 12:30:00,16.43,16.43,16.42,16.42,5300.0,8.8599,8.8599,8.8546,8.8546,5300.0
2007-12-07 12:35:00,16.43,16.43,16.42,16.43,7500.0,8.8599,8.8599,8.8546,8.8599,7500.0
2007-12-07 12:40:00,16.43,16.43,16.42,16.43,5200.0,8.8599,8.8599,8.8546,8.8599,5200.0
2007-12-07 12:45:00,16.43,16.45,16.42,16.45,45900.0,8.8599,8.8707,8.8546,8.8707,45900.0
2007-12-07 12:50:00,16.45,16.45,16.43,16.44,13700.0,8.8707,8.8707,8.8599,8.8653,13700.0
2007-12-07 12:55:00,16.43,16.44,16.42,16.42,11400.0,8.8599,8.8653,8.8546,8.8546,11400.0
2007-12-07 13:00:00,16.42,16.43,16.41,16.41,31900.0,8.8546,8.8599,8.8492,8.8492,31900.0
2007-12-07 13:05:00,16.41,16.42,16.38,16.39,37100.0,8.8492,8.8546,8.833,8.8384,37100.0
2007-12-07 13:10:00,16.39,16.39,16.37,16.38,14800.0,8.8384,8.8384,8.8276,8.833,14800.0
2007-12-07 13:15:00,16.37,16.38,16.34,16.34,46200.0,8.8276,8.833,8.8114,8.8114,46200.0
2007-12-07 13:20:00,16.35,16.35,16.29,16.29,45300.0,8.8168,8.8168,8.7844,8.7844,45300.0
2007-12-07 13:25:00,16.29,16.29,16.22,16.22,21200.0,8.7844,8.7844,8.7467,8.7467,21200.0
2007-12-07 13:30:00,16.22,16.29,16.22,16.28,46700.0,8.7467,8.7844,8.7467,8.7791,46700.0
2007-12-07 13:35:00,16.28,16.28,16.19,16.2,44100.0,8.7791,8.7791,8.7305,8.7359,44100.0
2007-12-07 13:40:00,16.2,16.22,16.18,16.22,55300.0,8.7359,8.7467,8.7251,8.7467,55300.0
2007-12-07 13:45:00,16.22,16.26,16.21,16.21,33200.0,8.7467,8.7683,8.7413,8.7413,33200.0
2007-12-07 13:50:00,16.21,16.22,16.18,16.18,30100.0,8.7413,8.7467,8.7251,8.7251,30100.0
2007-12-07 13:55:00,16.18,16.2,16.16,16.16,26400.0,8.7251,8.7359,8.7143,8.7143,26400.0
2007-12-07 14:00:00,16.17,16.19,16.16,16.18,31800.0,8.7197,8.7305,8.7143,8.7251,31800.0
2007-12-07 14:05:00,16.19,16.19,16.13,16.16,36500.0,8.7305,8.7305,8.6982,8.7143,36500.0
2007-12-07 14:10:00,16.15,16.19,16.1,16.13,49400.0,8.709,8.7305,8.682,8.6982,49400.0
2007-12-07 14:15:00,16.13,16.13,16.1,16.11,35100.0,8.6982,8.6982,8.682,8.6874,35100.0
2007-12-07 14:20:00,16.11,16.12,16.1,16.11,24500.0,8.6874,8.6928,8.682,8.6874,24500.0
2007-12-07 14:25:00,16.1,16.16,16.1,16.15,27700.0,8.682,8.7143,8.682,8.709,27700.0
2007-12-07 14:30:00,16.15,16.24,16.15,16.23,43900.0,8.709,8.7575,8.709,8.7521,43900.0
2007-12-07 14:35:00,16.23,16.28,16.23,16.25,42200.0,8.7521,8.7791,8.7521,8.7629,42200.0
2007-12-07 14:40:00,16.26,16.27,16.24,16.24,28300.0,8.7683,8.7737,8.7575,8.7575,28300.0
2007-12-07 14:45:00,16.24,16.24,16.21,16.21,19600.0,8.7575,8.7575,8.7413,8.7413,19600.0
2007-12-07 14:50:00,16.21,16.22,16.17,16.17,17700.0,8.7413,8.7467,8.7197,8.7197,17700.0
2007-12-07 14:55:00,16.17,16.18,16.17,16.17,15400.0,8.7197,8.7251,8.7197,8.7197,15400.0
2007-12-07 15:00:00,16.17,16.2,16.17,16.19,37000.0,8.7197,8.7359,8.7197,8.7305,37000.0
2007-12-07 15:05:00,16.19,16.26,16.19,16.2,39200.0,8.7305,8.7683,8.7305,8.7359,39200.0
2007-12-07 15:10:00,16.21,16.29,16.2,16.26,43400.0,8.7413,8.7844,8.7359,8.7683,43400.0
2007-12-07 15:15:00,16.27,16.27,16.21,16.23,82900.0,8.7737,8.7737,8.7413,8.7521,82900.0
2007-12-07 15:20:00,16.23,16.25,16.23,16.24,81000.0,8.7521,8.7629,8.7521,8.7575,81000.0
2007-12-07 15:25:00,16.24,16.24,16.21,16.21,40600.0,8.7575,8.7575,8.7413,8.7413,40600.0
2007-12-07 15:30:00,16.21,16.21,16.18,16.18,51900.0,8.7413,8.7413,8.7251,8.7251,51900.0
2007-12-07 15:35:00,16.19,16.19,16.18,16.19,83600.0,8.7305,8.7305,8.7251,8.7305,83600.0
2007-12-07 15:40:00,16.18,16.19,16.14,16.14,84800.0,8.7251,8.7305,8.7036,8.7036,84800.0
2007-12-07 15:45:00,16.14,16.15,16.14,16.15,127900.0,8.7036,8.709,8.7036,8.709,127900.0
2007-12-07 15:50:00,16.14,16.15,16.1,16.12,103600.0,8.7036,8.709,8.682,8.6928,103600.0
2007-12-07 15:55:00,16.11,16.16,16.11,16.14,191200.0,8.6874,8.7143,8.6874,8.7036,191200.0
2007-12-10 09:30:00,16.24,16.27,16.11,16.24,39500.0,8.7575,8.7737,8.6874,8.7575,39500.0
2007-12-10 09:35:00,16.24,16.24,16.17,16.19,19100.0,8.7575,8.7575,8.7197,8.7305,19100.0
2007-12-10 09:40:00,16.17,16.29,16.15,16.29,35200.0,8.7197,8.7844,8.709,8.7844,35200.0
2007-12-10 09:45:00,16.29,16.37,16.23,16.37,33200.0,8.7844,8.8276,8.7521,8.8276,33200.0
2007-12-10 09:50:00,16.36,16.47,16.32,16.47,55400.0,8.8222,8.8815,8.8006,8.8815,55400.0
2007-12-10 09:55:00,16.47,16.64,16.46,16.6,58100.0,8.8815,8.9732,8.8761,8.9516,58100.0
2007-12-10 10:00:00,16.62,16.67,16.61,16.63,39200.0,8.9624,8.9894,8.957,8.9678,39200.0
2007-12-10 10:05:00,16.63,16.69,16.62,16.69,37200.0,8.9678,9.0002,8.9624,9.0002,37200.0
2007-12-10 10:10:00,16.69,16.7,16.64,16.66,123300.0,9.0002,9.0055,8.9732,8.984,123300.0
2007-12-10 10:15:00,16.66,16.75,16.64,16.75,55900.0,8.984,9.0325,8.9732,9.0325,55900.0
2007-12-10 10:20:00,16.74,16.75,16.71,16.73,39600.0,9.0271,9.0325,9.0109,9.0217,39600.0
2007-12-10 10:25:00,16.73,16.73,16.65,16.65,26400.0,9.0217,9.0217,8.9786,8.9786,26400.0
2007-12-10 10:30:00,16.66,16.73,16.65,16.7,24000.0,8.984,9.0217,8.9786,9.0055,24000.0
2007-12-10 10:35:00,16.7,16.7,16.65,16.69,25300.0,9.0055,9.0055,8.9786,9.0002,25300.0
2007-12-10 10:40:00,16.7,16.72,16.66,16.69,43100.0,9.0055,9.0163,8.984,9.0002,43100.0
2007-12-10 10:45:00,16.68,16.73,16.68,16.71,23800.0,8.9948,9.0217,8.9948,9.0109,23800.0
2007-12-10 10:50:00,16.72,16.73,16.71,16.73,19300.0,9.0163,9.0217,9.0109,9.0217,19300.0
2007-12-10 10:55:00,16.74,16.8,16.74,16.8,85400.0,9.0271,9.0595,9.0271,9.0595,85400.0
2007-12-10 11:00:00,16.8,16.84,16.78,16.84,30100.0,9.0595,9.081,9.0487,9.081,30100.0
2007-12-10 11:05:00,16.83,16.86,16.83,16.84,47100.0,9.0756,9.0918,9.0756,9.081,47100.0
2007-12-10 11:10:00,16.84,16.85,16.82,16.83,17000.0,9.081,9.0864,9.0703,9.0756,17000.0
2007-12-10 11:15:00,16.83,16.85,16.82,16.84,27000.0,9.0756,9.0864,9.0703,9.081,27000.0
2007-12-10 11:20:00,16.85,16.85,16.72,16.74,55400.0,9.0864,9.0864,9.0163,9.0271,55400.0
2007-12-10 11:25:00,16.74,16.77,16.72,16.77,39200.0,9.0271,9.0433,9.0163,9.0433,39200.0
2007-12-10 11:30:00,16.76,16.79,16.76,16.77,37600.0,9.0379,9.0541,9.0379,9.0433,37600.0
2007-12-10 11:35:00,16.76,16.81,16.76,16.8,30700.0,9.0379,9.0649,9.0379,9.0595,30700.0
2007-12-10 11:40:00,16.79,16.79,16.77,16.77,11100.0,9.0541,9.0541,9.0433,9.0433,11100.0
2007-12-10 11:45:00,16.77,16.78,16.77,16.77,38100.0,9.0433,9.0487,9.0433,9.0433,38100.0
2007-12-10 11:50:00,16.77,16.77,16.71,16.75,44600.0,9.0433,9.0433,9.0109,9.0325,44600.0
2007-12-10 11:55:00,16.75,16.77,16.72,16.73,11300.0,9.0325,9.0433,9.0163,9.0217,11300.0
2007-12-10 12:00:00,16.73,16.73,16.69,16.69,12100.0,9.0217,9.0217,9.0002,9.0002,12100.0
2007-12-10 12:05:00,16.69,16.7,16.67,16.7,22200.0,9.0002,9.0055,8.9894,9.0055,22200.0
2007-12-10 12:10:00,16.7,16.71,16.69,16.7,9600.0,9.0055,9.0109,9.0002,9.0055,9600.0
2007-12-10 12:15:00,16.7,16.72,16.69,16.71,17700.0,9.0055,9.0163,9.0002,9.0109,17700.0
2007-12-10 12:20:00,16.71,16.73,16.71,16.73,16600.0,9.0109,9.0217,9.0109,9.0217,16600.0
2007-12-10 12:25:00,16.73,16.76,16.73,16.76,17500.0,9.0217,9.0379,9.0217,9.0379,17500.0
2007-12-10 12:30:00,16.75,16.75,16.74,16.75,17400.0,9.0325,9.0325,9.0271,9.0325,17400.0
2007-12-10 12:35:00,16.75,16.76,16.74,16.76,26200.0,9.0325,9.0379,9.0271,9.0379,26200.0
2007-12-10 12:40:00,16.76,16.76,16.75,16.76,4900.0,9.0379,9.0379,9.0325,9.0379,4900.0
2007-12-10 12:45:00,16.75,16.77,16.75,16.76,25300.0,9.0325,9.0433,9.0325,9.0379,25300.0
2007-12-10 12:50:00,16.75,16.77,16.75,16.76,20500.0,9.0325,9.0433,9.0325,9.0379,20500.0
2007-12-10 12:55:00,16.76,16.78,16.75,16.76,24300.0,9.0379,9.0487,9.0325,9.0379,24300.0
2007-12-10 13:00:00,16.76,16.76,16.74,16.76,21700.0,9.0379,9.0379,9.0271,9.0379,21700.0
2007-12-10 13:05:00,16.76,16.79,16.76,16.79,14100.0,9.0379,9.0541,9.0379,9.0541,14100.0
2007-12-10 13:10:00,16.79,16.81,16.78,16.8,16400.0,9.0541,9.0649,9.0487,9.0595,16400.0
2007-12-10 13:15:00,16.81,16.85,16.79,16.85,40200.0,9.0649,9.0864,9.0541,9.0864,40200.0
2007-12-10 13:20:00,16.85,16.86,16.83,16.84,43300.0,9.0864,9.0918,9.0756,9.081,43300.0
2007-12-10 13:25:00,16.83,16.84,16.8,16.8,15800.0,9.0756,9.081,9.0595,9.0595,15800.0
2007-12-10 13:30:00,16.8,16.8,16.79,16.8,9700.0,9.0595,9.0595,9.0541,9.0595,9700.0
2007-12-10 13:35:00,16.8,16.8,16.77,16.79,39200.0,9.0595,9.0595,9.0433,9.0541,39200.0
2007-12-10 13:40:00,16.79,16.8,16.76,16.8,35800.0,9.0541,9.0595,9.0379,9.0595,35800.0
2007-12-10 13:45:00,16.8,16.8,16.76,16.78,13400.0,9.0595,9.0595,9.0379,9.0487,13400.0
2007-12-10 13:50:00,16.77,16.78,16.73,16.74,26200.0,9.0433,9.0487,9.0217,9.0271,26200.0
2007-12-10 13:55:00,16.75,16.75,16.71,16.72,12900.0,9.0325,9.0325,9.0109,9.0163,12900.0
2007-12-10 14:00:00,16.72,16.72,16.68,16.69,25100.0,9.0163,9.0163,8.9948,9.0002,25100.0
2007-12-10 14:05:00,16.69,16.7,16.67,16.68,13300.0,9.0002,9.0055,8.9894,8.9948,13300.0
2007-12-10 14:10:00,16.68,16.68,16.65,16.65,14000.0,8.9948,8.9948,8.9786,8.9786,14000.0
2007-12-10 14:15:00,16.65,16.66,16.65,16.65,22700.0,8.9786,8.984,8.9786,8.9786,22700.0
2007-12-10 14:20:00,16.65,16.66,16.62,16.63,50500.0,8.9786,8.984,8.9624,8.9678,50500.0
2007-12-10 14:25:00,16.63,16.65,16.63,16.65,22700.0,8.9678,8.9786,8.9678,8.9786,22700.0
2007-12-10 14:30:00,16.65,16.65,16.64,16.64,15000.0,8.9786,8.9786,8.9732,8.9732,15000.0
2007-12-10 14:35:00,16.65,16.65,16.61,16.62,35800.0,8.9786,8.9786,8.957,8.9624,35800.0
2007-12-10 14:40:00,16.62,16.66,16.62,16.65,24300.0,8.9624,8.984,8.9624,8.9786,24300.0
2007-12-10 14:45:00,16.66,16.68,16.65,16.68,62200.0,8.984,8.9948,8.9786,8.9948,62200.0
2007-12-10 14:50:00,16.68,16.68,16.61,16.62,31400.0,8.9948,8.9948,8.957,8.9624,31400.0
2007-12-10 14:55:00,16.61,16.64,16.54,16.64,64700.0,8.957,8.9732,8.9193,8.9732,64700.0
2007-12-10 15:00:00,16.63,16.66,16.62,16.64,33700.0,8.9678,8.984,8.9624,8.9732,33700.0
2007-12-10 15:05:00,16.64,16.72,16.62,16.69,48600.0,8.9732,9.0163,8.9624,9.0002,48600.0
2007-12-10 15:10:00,16.69,16.69,16.66,16.68,36400.0,9.0002,9.0002,8.984,8.9948,36400.0
2007-12-10 15:15:00,16.67,16.71,16.66,16.68,42700.0,8.9894,9.0109,8.984,8.9948,42700.0
2007-12-10 15:20:00,16.69,16.74,16.69,16.72,35600.0,9.0002,9.0271,9.0002,9.0163,35600.0
2007-12-10 15:25:00,16.71,16.74,16.68,16.69,26500.0,9.0109,9.0271,8.9948,9.0002,26500.0
2007-12-10 15:30:00,16.69,16.71,16.67,16.7,43200.0,9.0002,9.0109,8.9894,9.0055,43200.0
2007-12-10 15:35:00,16.7,16.73,16.69,16.72,21300.0,9.0055,9.0217,9.0002,9.0163,21300.0
2007-12-10 15:40:00,16.72,16.75,16.7,16.75,85100.0,9.0163,9.0325,9.0055,9.0325,85100.0
2007-12-10 15:45:00,16.74,16.75,16.73,16.75,43900.0,9.0271,9.0325,9.0217,9.0325,43900.0
2007-12-10 15:50:00,16.75,16.76,16.74,16.75,51600.0,9.0325,9.0379,9.0271,9.0325,51600.0
2007-12-10 15:55:00,16.76,16.79,16.75,16.79,130500.0,9.0379,9.0541,9.0325,9.0541,130500.0
2007-12-11 09:30:00,16.63,16.74,16.63,16.66,39900.0,8.9678,9.0271,8.9678,8.984,39900.0
2007-12-11 09:35:00,16.66,16.67,16.58,16.6,42000.0,8.984,8.9894,8.9408,8.9516,42000.0
2007-12-11 09:40:00,16.6,16.64,16.58,16.58,31100.0,8.9516,8.9732,8.9408,8.9408,31100.0
2007-12-11 09:45:00,16.6,16.6,16.58,16.58,29800.0,8.9516,8.9516,8.9408,8.9408,29800.0
2007-12-11 09:50:00,16.58,16.64,16.58,16.6,29700.0,8.9408,8.9732,8.9408,8.9516,29700.0
2007-12-11 09:55:00,16.6,16.64,16.59,16.62,23600.0,8.9516,8.9732,8.9462,8.9624,23600.0
2007-12-11 10:00:00,16.62,16.62,16.58,16.58,12800.0,8.9624,8.9624,8.9408,8.9408,12800.0
2007-12-11 10:05:00,16.59,16.65,16.59,16.65,54800.0,8.9462,8.9786,8.9462,8.9786,54800.0
2007-12-11 10:10:00,16.64,16.65,16.61,16.63,25200.0,8.9732,8.9786,8.957,8.9678,25200.0
2007-12-11 10:15:00,16.63,16.65,16.62,16.65,54000.0,8.9678,8.9786,8.9624,8.9786,54000.0
2007-12-11 10:20:00,16.65,16.66,16.64,16.65,17200.0,8.9786,8.984,8.9732,8.9786,17200.0
2007-12-11 10:25:00,16.66,16.69,16.65,16.67,53700.0,8.984,9.0002,8.9786,8.9894,53700.0
2007-12-11 10:30:00,16.67,16.68,16.62,16.63,41100.0,8.9894,8.9948,8.9624,8.9678,41100.0
2007-12-11 10:35:00,16.63,16.64,16.62,16.63,43300.0,8.9678,8.9732,8.9624,8.9678,43300.0
2007-12-11 10:40:00,16.62,16.63,16.62,16.62,40400.0,8.9624,8.9678,8.9624,8.9624,40400.0
2007-12-11 10:45:00,16.62,16.64,16.58,16.59,29600.0,8.9624,8.9732,8.9408,8.9462,29600.0
2007-12-11 10:50:00,16.58,16.59,16.55,16.55,7800.0,8.9408,8.9462,8.9247,8.9247,7800.0
2007-12-11 10:55:00,16.56,16.58,16.52,16.53,23900.0,8.93,8.9408,8.9085,8.9139,23900.0
2007-12-11 11:00:00,16.52,16.53,16.5,16.51,26200.0,8.9085,8.9139,8.8977,8.9031,26200.0
2007-12-11 11:05:00,16.5,16.53,16.5,16.53,15800.0,8.8977,8.9139,8.8977,8.9139,15800.0
2007-12-11 11:10:00,16.54,16.54,16.44,16.45,73300.0,8.9193,8.9193,8.8653,8.8707,73300.0
2007-12-11 11:15:00,16.45,16.45,16.41,16.43,117600.0,8.8707,8.8707,8.8492,8.8599,117600.0
2007-12-11 11:20:00,16.44,16.44,16.39,16.42,79700.0,8.8653,8.8653,8.8384,8.8546,79700.0
2007-12-11 11:25:00,16.41,16.42,16.4,16.41,67500.0,8.8492,8.8546,8.8438,8.8492,67500.0
2007-12-11 11:30:00,16.41,16.41,16.38,16.38,128100.0,8.8492,8.8492,8.833,8.833,128100.0
2007-12-11 11:35:00,16.38,16.38,16.33,16.33,61700.0,8.833,8.833,8.806,8.806,61700.0
2007-12-11 11:40:00,16.34,16.38,16.33,16.34,35600.0,8.8114,8.833,8.806,8.8114,35600.0
2007-12-11 11:45:00,16.34,16.36,16.34,16.36,20700.0,8.8114,8.8222,8.8114,8.8222,20700.0
2007-12-11 11:50:00,16.35,16.36,16.3,16.32,66300.0,8.8168,8.8222,8.7898,8.8006,66300.0
2007-12-11 11:55:00,16.32,16.32,16.28,16.28,37200.0,8.8006,8.8006,8.7791,8.7791,37200.0
2007-12-11 12:00:00,16.29,16.3,16.28,16.29,24600.0,8.7844,8.7898,8.7791,8.7844,24600.0
2007-12-11 12:05:00,16.3,16.3,16.28,16.28,82900.0,8.7898,8.7898,8.7791,8.7791,82900.0
2007-12-11 12:10:00,16.28,16.31,16.28,16.31,38300.0,8.7791,8.7952,8.7791,8.7952,38300.0
2007-12-11 12:15:00,16.31,16.31,16.3,16.3,61000.0,8.7952,8.7952,8.7898,8.7898,61000.0
2007-12-11 12:20:00,16.3,16.37,16.3,16.37,60200.0,8.7898,8.8276,8.7898,8.8276,60200.0
2007-12-11 12:25:00,16.37,16.38,16.35,16.38,37500.0,8.8276,8.833,8.8168,8.833,37500.0
2007-12-11 12:30:00,16.38,16.41,16.38,16.39,29900.0,8.833,8.8492,8.833,8.8384,29900.0
2007-12-11 12:35:00,16.38,16.4,16.37,16.4,24900.0,8.833,8.8438,8.8276,8.8438,24900.0
2007-12-11 12:40:00,16.41,16.47,16.41,16.45,59400.0,8.8492,8.8815,8.8492,8.8707,59400.0
2007-12-11 12:45:00,16.45,16.47,16.44,16.47,14300.0,8.8707,8.8815,8.8653,8.8815,14300.0
2007-12-11 12:50:00,16.48,16.5,16.47,16.49,16100.0,8.8869,8.8977,8.8815,8.8923,16100.0
2007-12-11 12:55:00,16.5,16.5,16.49,16.5,12100.0,8.8977,8.8977,8.8923,8.8977,12100.0
2007-12-11 13:00:00,16.51,16.54,16.5,16.51,37700.0,8.9031,8.9193,8.8977,8.9031,37700.0
2007-12-11 13:05:00,16.5,16.53,16.5,16.52,22100.0,8.8977,8.9139,8.8977,8.9085,22100.0
2007-12-11 13:10:00,16.53,16.56,16.52,16.56,18900.0,8.9139,8.93,8.9085,8.93,18900.0
2007-12-11 13:15:00,16.56,16.56,16.54,16.56,34500.0,8.93,8.93,8.9193,8.93,34500.0
2007-12-11 13:20:00,16.57,16.57,16.56,16.57,36400.0,8.9354,8.9354,8.93,8.9354,36400.0
2007-12-11 13:25:00,16.57,16.57,16.55,16.57,50700.0,8.9354,8.9354,8.9247,8.9354,50700.0
2007-12-11 13:30:00,16.57,16.59,16.56,16.56,24900.0,8.9354,8.9462,8.93,8.93,24900.0
2007-12-11 13:35:00,16.56,16.6,16.55,16.58,37800.0,8.93,8.9516,8.9247,8.9408,37800.0
2007-12-11 13:40:00,16.59,16.64,16.59,16.64,23700.0,8.9462,8.9732,8.9462,8.9732,23700.0
2007-12-11 13:45:00,16.63,16.69,16.62,16.68,28800.0,8.9678,9.0002,8.9624,8.9948,28800.0
2007-12-11 13:50:00,16.68,16.69,16.65,16.68,26200.0,8.9948,9.0002,8.9786,8.9948,26200.0
2007-12-11 13:55:00,16.69,16.74,16.69,16.74,20600.0,9.0002,9.0271,9.0002,9.0271,20600.0
2007-12-11 14:00:00,16.73,16.74,16.7,16.71,19200.0,9.0217,9.0271,9.0055,9.0109,19200.0
2007-12-11 14:05:00,16.7,16.72,16.66,16.7,45900.0,9.0055,9.0163,8.984,9.0055,45900.0
2007-12-11 14:10:00,16.69,16.74,16.6,16.71,107000.0,9.0002,9.0271,8.9516,9.0109,107000.0
2007-12-11 14:15:00,16.73,16.74,16.22,16.26,245900.0,9.0217,9.0271,8.7467,8.7683,245900.0
2007-12-11 14:20:00,16.27,16.28,16.0,16.06,182200.0,8.7737,8.7791,8.6281,8.6604,182200.0
2007-12-11 14:25:00,16.06,16.11,16.02,16.06,156200.0,8.6604,8.6874,8.6389,8.6604,156200.0
2007-12-11 14:30:00,16.05,16.12,16.04,16.08,93900.0,8.655,8.6928,8.6496,8.6712,93900.0
2007-12-11 14:35:00,16.08,16.09,15.97,16.01,131400.0,8.6712,8.6766,8.6119,8.6335,131400.0
2007-12-11 14:40:00,16.01,16.02,15.85,15.9,107000.0,8.6335,8.6389,8.5472,8.5741,107000.0
2007-12-11 14:45:00,15.89,15.96,15.88,15.93,57900.0,8.5687,8.6065,8.5634,8.5903,57900.0
2007-12-11 14:50:00,15.94,15.98,15.9,15.94,77400.0,8.5957,8.6173,8.5741,8.5957,77400.0
2007-12-11 14:55:00,15.94,15.99,15.89,15.9,53900.0,8.5957,8.6227,8.5687,8.5741,53900.0
2007-12-11 15:00:00,15.89,15.9,15.72,15.78,163500.0,8.5687,8.5741,8.4771,8.5094,163500.0
2007-12-11 15:05:00,15.78,15.79,15.75,15.77,44500.0,8.5094,8.5148,8.4933,8.504,44500.0
2007-12-11 15:10:00,15.76,15.79,15.71,15.75,93600.0,8.4986,8.5148,8.4717,8.4933,93600.0
2007-12-11 15:15:00,15.75,15.78,15.68,15.68,93400.0,8.4933,8.5094,8.4555,8.4555,93400.0
2007-12-11 15:20:00,15.67,15.69,15.63,15.67,116800.0,8.4501,8.4609,8.4285,8.4501,116800.0
2007-12-11 15:25:00,15.67,15.75,15.66,15.7,72200.0,8.4501,8.4933,8.4447,8.4663,72200.0
2007-12-11 15:30:00,15.71,15.79,15.71,15.75,77000.0,8.4717,8.5148,8.4717,8.4933,77000.0
2007-12-11 15:35:00,15.75,15.76,15.62,15.64,92300.0,8.4933,8.4986,8.4231,8.4339,92300.0
2007-12-11 15:40:00,15.63,15.69,15.63,15.63,75400.0,8.4285,8.4609,8.4285,8.4285,75400.0
2007-12-11 15:45:00,15.63,15.65,15.57,15.57,97000.0,8.4285,8.4393,8.3962,8.3962,97000.0
2007-12-11 15:50:00,15.57,15.62,15.55,15.61,101200.0,8.3962,8.4231,8.3854,8.4178,101200.0
2007-12-11 15:55:00,15.61,15.61,15.56,15.57,167400.0,8.4178,8.4178,8.3908,8.3962,167400.0
2007-12-12 09:30:00,16.26,16.37,15.87,16.05,105300.0,8.9206,8.981,8.7067,8.8054,105300.0
2007-12-12 09:35:00,16.04,16.05,15.78,15.82,62000.0,8.7999,8.8054,8.6573,8.6792,62000.0
2007-12-12 09:40:00,15.81,15.84,15.49,15.61,83500.0,8.6738,8.6902,8.4982,8.564,83500.0
2007-12-12 09:45:00,15.6,15.66,15.54,15.55,78100.0,8.5585,8.5915,8.5256,8.5311,78100.0
2007-12-12 09:50:00,15.57,15.75,15.54,15.73,43800.0,8.5421,8.6408,8.5256,8.6299,43800.0
2007-12-12 09:55:00,15.73,15.75,15.66,15.68,31200.0,8.6299,8.6408,8.5915,8.6024,31200.0
2007-12-12 10:00:00,15.68,15.68,15.55,15.55,40200.0,8.6024,8.6024,8.5311,8.5311,40200.0
2007-12-12 10:05:00,15.56,15.61,15.54,15.56,23800.0,8.5366,8.564,8.5256,8.5366,23800.0
2007-12-12 10:10:00,15.57,15.58,15.54,15.57,40400.0,8.5421,8.5476,8.5256,8.5421,40400.0
2007-12-12 10:15:00,15.57,15.58,15.54,15.58,31800.0,8.5421,8.5476,8.5256,8.5476,31800.0
2007-12-12 10:20:00,15.57,15.57,15.53,15.53,87700.0,8.5421,8.5421,8.5201,8.5201,87700.0
2007-12-12 10:25:00,15.54,15.54,15.5,15.51,73200.0,8.5256,8.5256,8.5037,8.5092,73200.0
2007-12-12 10:30:00,15.51,15.52,15.5,15.5,58200.0,8.5092,8.5147,8.5037,8.5037,58200.0
2007-12-12 10:35:00,15.5,15.5,15.38,15.41,98600.0,8.5037,8.5037,8.4378,8.4543,98600.0
2007-12-12 10:40:00,15.41,15.48,15.41,15.46,59200.0,8.4543,8.4927,8.4543,8.4817,59200.0
2007-12-12 10:45:00,15.46,15.46,15.33,15.33,76700.0,8.4817,8.4817,8.4104,8.4104,76700.0
2007-12-12 10:50:00,15.34,15.42,15.34,15.39,69700.0,8.4159,8.4598,8.4159,8.4433,69700.0
2007-12-12 10:55:00,15.39,15.39,15.2,15.2,176200.0,8.4433,8.4433,8.3391,8.3391,176200.0
2007-12-12 11:00:00,15.2,15.27,15.18,15.27,94500.0,8.3391,8.3775,8.3281,8.3775,94500.0
2007-12-12 11:05:00,15.28,15.3,15.25,15.3,61800.0,8.383,8.394,8.3665,8.394,61800.0
2007-12-12 11:10:00,15.3,15.35,15.29,15.34,109700.0,8.394,8.4214,8.3885,8.4159,109700.0
2007-12-12 11:15:00,15.33,15.34,15.24,15.26,81700.0,8.4104,8.4159,8.361,8.372,81700.0
2007-12-12 11:20:00,15.26,15.26,15.19,15.19,153100.0,8.372,8.372,8.3336,8.3336,153100.0
2007-12-12 11:25:00,15.19,15.2,15.11,15.12,212300.0,8.3336,8.3391,8.2897,8.2952,212300.0
2007-12-12 11:30:00,15.11,15.28,15.11,15.27,114800.0,8.2897,8.383,8.2897,8.3775,114800.0
2007-12-12 11:35:00,15.28,15.33,15.26,15.27,43700.0,8.383,8.4104,8.372,8.3775,43700.0
2007-12-12 11:40:00,15.28,15.33,15.25,15.26,40300.0,8.383,8.4104,8.3665,8.372,40300.0
2007-12-12 11:45:00,15.26,15.26,15.19,15.23,98900.0,8.372,8.372,8.3336,8.3556,98900.0
2007-12-12 11:50:00,15.23,15.24,15.22,15.22,92800.0,8.3556,8.361,8.3501,8.3501,92800.0
2007-12-12 11:55:00,15.23,15.24,15.21,15.22,116100.0,8.3556,8.361,8.3446,8.3501,116100.0
2007-12-12 12:00:00,15.22,15.23,15.18,15.18,134600.0,8.3501,8.3556,8.3281,8.3281,134600.0
2007-12-12 12:05:00,15.18,15.19,15.14,15.16,131600.0,8.3281,8.3336,8.3062,8.3172,131600.0
2007-12-12 12:10:00,15.17,15.18,15.16,15.16,76600.0,8.3226,8.3281,8.3172,8.3172,76600.0
2007-12-12 12:15:00,15.17,15.23,15.16,15.23,70500.0,8.3226,8.3556,8.3172,8.3556,70500.0
2007-12-12 12:20:00,15.23,15.25,15.22,15.22,40000.0,8.3556,8.3665,8.3501,8.3501,40000.0
2007-12-12 12:25:00,15.23,15.25,15.21,15.21,76300.0,8.3556,8.3665,8.3446,8.3446,76300.0
2007-12-12 12:30:00,15.21,15.22,15.17,15.2,76300.0,8.3446,8.3501,8.3226,8.3391,76300.0
2007-12-12 12:35:00,15.19,15.21,15.19,15.19,53700.0,8.3336,8.3446,8.3336,8.3336,53700.0
2007-12-12 12:40:00,15.19,15.2,15.15,15.17,69200.0,8.3336,8.3391,8.3117,8.3226,69200.0
2007-12-12 12:45:00,15.17,15.18,15.1,15.11,101700.0,8.3226,8.3281,8.2842,8.2897,101700.0
2007-12-12 12:50:00,15.11,15.14,15.11,15.13,87600.0,8.2897,8.3062,8.2897,8.3007,87600.0
2007-12-12 12:55:00,15.12,15.18,15.12,15.18,57400.0,8.2952,8.3281,8.2952,8.3281,57400.0
2007-12-12 13:00:00,15.18,15.2,15.11,15.14,121700.0,8.3281,8.3391,8.2897,8.3062,121700.0
2007-12-12 13:05:00,15.13,15.15,15.12,15.15,42100.0,8.3007,8.3117,8.2952,8.3117,42100.0
2007-12-12 13:10:00,15.16,15.2,15.15,15.19,72100.0,8.3172,8.3391,8.3117,8.3336,72100.0
2007-12-12 13:15:00,15.19,15.19,15.14,15.16,104400.0,8.3336,8.3336,8.3062,8.3172,104400.0
2007-12-12 13:20:00,15.16,15.19,15.15,15.19,137500.0,8.3172,8.3336,8.3117,8.3336,137500.0
2007-12-12 13:25:00,15.19,15.22,15.15,15.15,100800.0,8.3336,8.3501,8.3117,8.3117,100800.0
2007-12-12 13:30:00,15.15,15.16,15.13,15.16,100400.0,8.3117,8.3172,8.3007,8.3172,100400.0
2007-12-12 13:35:00,15.15,15.26,15.15,15.25,102100.0,8.3117,8.372,8.3117,8.3665,102100.0
2007-12-12 13:40:00,15.25,15.29,15.23,15.26,91400.0,8.3665,8.3885,8.3556,8.372,91400.0
2007-12-12 13:45:00,15.27,15.27,15.2,15.25,57000.0,8.3775,8.3775,8.3391,8.3665,57000.0
2007-12-12 13:50:00,15.26,15.26,15.21,15.23,88500.0,8.372,8.372,8.3446,8.3556,88500.0
2007-12-12 13:55:00,15.23,15.26,15.21,15.26,51100.0,8.3556,8.372,8.3446,8.372,51100.0
2007-12-12 14:00:00,15.25,15.25,15.22,15.23,30700.0,8.3665,8.3665,8.3501,8.3556,30700.0
2007-12-12 14:05:00,15.23,15.28,15.22,15.27,45900.0,8.3556,8.383,8.3501,8.3775,45900.0
2007-12-12 14:10:00,15.27,15.27,15.23,15.24,61100.0,8.3775,8.3775,8.3556,8.361,61100.0
2007-12-12 14:15:00,15.23,15.26,15.23,15.26,60800.0,8.3556,8.372,8.3556,8.372,60800.0
2007-12-12 14:20:00,15.25,15.25,15.2,15.21,111400.0,8.3665,8.3665,8.3391,8.3446,111400.0
2007-12-12 14:25:00,15.21,15.22,15.19,15.19,120600.0,8.3446,8.3501,8.3336,8.3336,120600.0
2007-12-12 14:30:00,15.19,15.21,15.15,15.21,46200.0,8.3336,8.3446,8.3117,8.3446,46200.0
2007-12-12 14:35:00,15.21,15.22,15.19,15.21,61200.0,8.3446,8.3501,8.3336,8.3446,61200.0
2007-12-12 14:40:00,15.2,15.23,15.17,15.19,89000.0,8.3391,8.3556,8.3226,8.3336,89000.0
2007-12-12 14:45:00,15.19,15.2,15.17,15.19,74900.0,8.3336,8.3391,8.3226,8.3336,74900.0
2007-12-12 14:50:00,15.19,15.2,15.18,15.19,52900.0,8.3336,8.3391,8.3281,8.3336,52900.0
2007-12-12 14:55:00,15.18,15.22,15.16,15.17,162500.0,8.3281,8.3501,8.3172,8.3226,162500.0
2007-12-12 15:00:00,15.17,15.17,15.08,15.09,261700.0,8.3226,8.3226,8.2733,8.2787,261700.0
2007-12-12 15:05:00,15.09,15.12,15.09,15.12,78900.0,8.2787,8.2952,8.2787,8.2952,78900.0
2007-12-12 15:10:00,15.12,15.13,15.03,15.04,216000.0,8.2952,8.3007,8.2458,8.2513,216000.0
2007-12-12 15:15:00,15.04,15.09,15.01,15.09,287200.0,8.2513,8.2787,8.2349,8.2787,287200.0
2007-12-12 15:20:00,15.1,15.13,15.06,15.06,310300.0,8.2842,8.3007,8.2623,8.2623,310300.0
2007-12-12 15:25:00,15.06,15.07,15.03,15.06,370400.0,8.2623,8.2678,8.2458,8.2623,370400.0
2007-12-12 15:30:00,15.05,15.1,15.05,15.06,263900.0,8.2568,8.2842,8.2568,8.2623,263900.0
2007-12-12 15:35:00,15.06,15.07,15.0,15.02,296600.0,8.2623,8.2678,8.2294,8.2403,296600.0
2007-12-12 15:40:00,15.02,15.06,15.01,15.03,287200.0,8.2403,8.2623,8.2349,8.2458,287200.0
2007-12-12 15:45:00,15.04,15.14,15.03,15.13,289100.0,8.2513,8.3062,8.2458,8.3007,289100.0
2007-12-12 15:50:00,15.12,15.25,15.12,15.25,370500.0,8.2952,8.3665,8.2952,8.3665,370500.0
2007-12-12 15:55:00,15.24,15.3,15.23,15.24,322600.0,8.361,8.394,8.3556,8.361,322600.0
2007-12-13 09:30:00,15.07,15.41,15.0,15.06,74100.0,8.2678,8.4543,8.2294,8.2623,74100.0
2007-12-13 09:35:00,15.04,15.11,15.0,15.03,40700.0,8.2513,8.2897,8.2294,8.2458,40700.0
2007-12-13 09:40:00,15.03,15.03,14.87,14.91,48600.0,8.2458,8.2458,8.1581,8.18,48600.0
2007-12-13 09:45:00,14.9,15.01,14.68,14.69,137600.0,8.1745,8.2349,8.0538,8.0593,137600.0
2007-12-13 09:50:00,14.69,14.74,14.67,14.72,108300.0,8.0593,8.0867,8.0483,8.0758,108300.0
2007-12-13 09:55:00,14.73,14.76,14.64,14.71,96700.0,8.0812,8.0977,8.0319,8.0703,96700.0
2007-12-13 10:00:00,14.71,14.76,14.62,14.69,117900.0,8.0703,8.0977,8.0209,8.0593,117900.0
2007-12-13 10:05:00,14.69,14.71,14.66,14.7,72100.0,8.0593,8.0703,8.0428,8.0648,72100.0
2007-12-13 10:10:00,14.69,14.72,14.65,14.66,151600.0,8.0593,8.0758,8.0374,8.0428,151600.0
2007-12-13 10:15:00,14.66,14.71,14.64,14.68,53500.0,8.0428,8.0703,8.0319,8.0538,53500.0
2007-12-13 10:20:00,14.68,14.73,14.68,14.69,96500.0,8.0538,8.0812,8.0538,8.0593,96500.0
2007-12-13 10:25:00,14.69,14.7,14.5,14.59,210300.0,8.0593,8.0648,7.9551,8.0044,210300.0
2007-12-13 10:30:00,14.58,14.6,14.53,14.56,136900.0,7.9989,8.0099,7.9715,7.988,136900.0
2007-12-13 10:35:00,14.55,14.59,14.51,14.57,77500.0,7.9825,8.0044,7.9605,7.9935,77500.0
2007-12-13 10:40:00,14.58,14.6,14.54,14.59,74400.0,7.9989,8.0099,7.977,8.0044,74400.0
2007-12-13 10:45:00,14.58,14.61,14.53,14.59,80300.0,7.9989,8.0154,7.9715,8.0044,80300.0
2007-12-13 10:50:00,14.59,14.6,14.54,14.56,29700.0,8.0044,8.0099,7.977,7.988,29700.0
2007-12-13 10:55:00,14.56,14.56,14.44,14.44,159400.0,7.988,7.988,7.9221,7.9221,159400.0
2007-12-13 11:00:00,14.43,14.52,14.4,14.49,119200.0,7.9167,7.966,7.9002,7.9496,119200.0
2007-12-13 11:05:00,14.48,14.49,14.33,14.45,122400.0,7.9441,7.9496,7.8618,7.9276,122400.0
2007-12-13 11:10:00,14.44,14.47,14.38,14.41,44900.0,7.9221,7.9386,7.8892,7.9057,44900.0
2007-12-13 11:15:00,14.41,14.45,14.4,14.4,25000.0,7.9057,7.9276,7.9002,7.9002,25000.0
2007-12-13 11:20:00,14.4,14.44,14.3,14.41,124900.0,7.9002,7.9221,7.8453,7.9057,124900.0
2007-12-13 11:25:00,14.41,14.49,14.4,14.45,49900.0,7.9057,7.9496,7.9002,7.9276,49900.0
2007-12-13 11:30:00,14.45,14.49,14.4,14.42,62400.0,7.9276,7.9496,7.9002,7.9112,62400.0
2007-12-13 11:35:00,14.42,14.5,14.39,14.49,86100.0,7.9112,7.9551,7.8947,7.9496,86100.0
2007-12-13 11:40:00,14.47,14.49,14.4,14.43,62700.0,7.9386,7.9496,7.9002,7.9167,62700.0
2007-12-13 11:45:00,14.42,14.44,14.37,14.39,64500.0,7.9112,7.9221,7.8837,7.8947,64500.0
2007-12-13 11:50:00,14.38,14.44,14.35,14.4,71100.0,7.8892,7.9221,7.8728,7.9002,71100.0
2007-12-13 11:55:00,14.4,14.41,14.37,14.39,33600.0,7.9002,7.9057,7.8837,7.8947,33600.0
2007-12-13 12:00:00,14.38,14.44,14.37,14.41,62300.0,7.8892,7.9221,7.8837,7.9057,62300.0
2007-12-13 12:05:00,14.41,14.45,14.38,14.44,83500.0,7.9057,7.9276,7.8892,7.9221,83500.0
2007-12-13 12:10:00,14.44,14.48,14.44,14.44,34100.0,7.9221,7.9441,7.9221,7.9221,34100.0
2007-12-13 12:15:00,14.45,14.45,14.42,14.45,68000.0,7.9276,7.9276,7.9112,7.9276,68000.0
2007-12-13 12:20:00,14.45,14.46,14.41,14.42,29400.0,7.9276,7.9331,7.9057,7.9112,29400.0
2007-12-13 12:25:00,14.41,14.45,14.41,14.45,25300.0,7.9057,7.9276,7.9057,7.9276,25300.0
2007-12-13 12:30:00,14.45,14.49,14.44,14.47,23100.0,7.9276,7.9496,7.9221,7.9386,23100.0
2007-12-13 12:35:00,14.47,14.5,14.46,14.49,30700.0,7.9386,7.9551,7.9331,7.9496,30700.0
2007-12-13 12:40:00,14.49,14.5,14.42,14.47,51000.0,7.9496,7.9551,7.9112,7.9386,51000.0
2007-12-13 12:45:00,14.46,14.5,14.46,14.49,29900.0,7.9331,7.9551,7.9331,7.9496,29900.0
2007-12-13 12:50:00,14.5,14.55,14.5,14.53,35400.0,7.9551,7.9825,7.9551,7.9715,35400.0
2007-12-13 12:55:00,14.52,14.53,14.49,14.5,27100.0,7.966,7.9715,7.9496,7.9551,27100.0
2007-12-13 13:00:00,14.5,14.5,14.49,14.5,10400.0,7.9551,7.9551,7.9496,7.9551,10400.0
2007-12-13 13:05:00,14.5,14.54,14.48,14.54,56100.0,7.9551,7.977,7.9441,7.977,56100.0
2007-12-13 13:10:00,14.53,14.55,14.52,14.53,34600.0,7.9715,7.9825,7.966,7.9715,34600.0
2007-12-13 13:15:00,14.53,14.53,14.48,14.5,31300.0,7.9715,7.9715,7.9441,7.9551,31300.0
2007-12-13 13:20:00,14.49,14.49,14.48,14.48,19800.0,7.9496,7.9496,7.9441,7.9441,19800.0
2007-12-13 13:25:00,14.48,14.49,14.47,14.48,40400.0,7.9441,7.9496,7.9386,7.9441,40400.0
2007-12-13 13:30:00,14.49,14.49,14.47,14.47,58000.0,7.9496,7.9496,7.9386,7.9386,58000.0
2007-12-13 13:35:00,14.48,14.48,14.46,14.47,35200.0,7.9441,7.9441,7.9331,7.9386,35200.0
2007-12-13 13:40:00,14.46,14.47,14.45,14.46,34100.0,7.9331,7.9386,7.9276,7.9331,34100.0
2007-12-13 13:45:00,14.46,14.46,14.45,14.46,33200.0,7.9331,7.9331,7.9276,7.9331,33200.0
2007-12-13 13:50:00,14.46,14.46,14.45,14.46,37900.0,7.9331,7.9331,7.9276,7.9331,37900.0
2007-12-13 13:55:00,14.46,14.49,14.45,14.48,93700.0,7.9331,7.9496,7.9276,7.9441,93700.0
2007-12-13 14:00:00,14.47,14.49,14.42,14.49,76700.0,7.9386,7.9496,7.9112,7.9496,76700.0
2007-12-13 14:05:00,14.5,14.53,14.5,14.52,52200.0,7.9551,7.9715,7.9551,7.966,52200.0
2007-12-13 14:10:00,14.52,14.54,14.52,14.53,16800.0,7.966,7.977,7.966,7.9715,16800.0
2007-12-13 14:15:00,14.53,14.54,14.52,14.54,74600.0,7.9715,7.977,7.966,7.977,74600.0
2007-12-13 14:20:00,14.53,14.6,14.53,14.6,84800.0,7.9715,8.0099,7.9715,8.0099,84800.0
2007-12-13 14:25:00,14.6,14.61,14.58,14.61,88500.0,8.0099,8.0154,7.9989,8.0154,88500.0
2007-12-13 14:30:00,14.61,14.62,14.59,14.59,52000.0,8.0154,8.0209,8.0044,8.0044,52000.0
2007-12-13 14:35:00,14.59,14.59,14.56,14.58,53300.0,8.0044,8.0044,7.988,7.9989,53300.0
2007-12-13 14:40:00,14.57,14.58,14.55,14.57,82300.0,7.9935,7.9989,7.9825,7.9935,82300.0
2007-12-13 14:45:00,14.57,14.57,14.54,14.55,52200.0,7.9935,7.9935,7.977,7.9825,52200.0
2007-12-13 14:50:00,14.56,14.56,14.55,14.56,21200.0,7.988,7.988,7.9825,7.988,21200.0
2007-12-13 14:55:00,14.56,14.56,14.51,14.52,54300.0,7.988,7.988,7.9605,7.966,54300.0
2007-12-13 15:00:00,14.52,14.53,14.52,14.53,66000.0,7.966,7.9715,7.966,7.9715,66000.0
2007-12-13 15:05:00,14.54,14.55,14.53,14.54,111400.0,7.977,7.9825,7.9715,7.977,111400.0
2007-12-13 15:10:00,14.55,14.55,14.51,14.51,51700.0,7.9825,7.9825,7.9605,7.9605,51700.0
2007-12-13 15:15:00,14.5,14.5,14.46,14.48,81000.0,7.9551,7.9551,7.9331,7.9441,81000.0
2007-12-13 15:20:00,14.48,14.57,14.47,14.52,99300.0,7.9441,7.9935,7.9386,7.966,99300.0
2007-12-13 15:25:00,14.52,14.62,14.52,14.62,103500.0,7.966,8.0209,7.966,8.0209,103500.0
2007-12-13 15:30:00,14.62,14.64,14.56,14.63,122500.0,8.0209,8.0319,7.988,8.0264,122500.0
2007-12-13 15:35:00,14.64,14.65,14.58,14.59,88100.0,8.0319,8.0374,7.9989,8.0044,88100.0
2007-12-13 15:40:00,14.59,14.66,14.59,14.66,138800.0,8.0044,8.0428,8.0044,8.0428,138800.0
2007-12-13 15:45:00,14.67,14.72,14.67,14.71,188500.0,8.0483,8.0758,8.0483,8.0703,188500.0
2007-12-13 15:50:00,14.7,14.73,14.69,14.72,156900.0,8.0648,8.0812,8.0593,8.0758,156900.0
2007-12-13 15:55:00,14.72,14.75,14.71,14.74,130100.0,8.0758,8.0922,8.0703,8.0867,130100.0
2007-12-14 09:30:00,14.52,14.62,14.5,14.6,42200.0,7.966,8.0209,7.9551,8.0099,42200.0
2007-12-14 09:35:00,14.56,14.6,14.45,14.5,25600.0,7.988,8.0099,7.9276,7.9551,25600.0
2007-12-14 09:40:00,14.49,14.5,14.43,14.48,33900.0,7.9496,7.9551,7.9167,7.9441,33900.0
2007-12-14 09:45:00,14.48,14.5,14.39,14.4,31200.0,7.9441,7.9551,7.8947,7.9002,31200.0
2007-12-14 09:50:00,14.4,14.41,14.31,14.32,29900.0,7.9002,7.9057,7.8508,7.8563,29900.0
2007-12-14 09:55:00,14.32,14.37,14.32,14.32,30700.0,7.8563,7.8837,7.8563,7.8563,30700.0
2007-12-14 10:00:00,14.31,14.33,14.28,14.28,64800.0,7.8508,7.8618,7.8344,7.8344,64800.0
2007-12-14 10:05:00,14.28,14.35,14.28,14.33,71400.0,7.8344,7.8728,7.8344,7.8618,71400.0
2007-12-14 10:10:00,14.33,14.34,14.31,14.31,73000.0,7.8618,7.8673,7.8508,7.8508,73000.0
2007-12-14 10:15:00,14.31,14.31,14.26,14.31,74900.0,7.8508,7.8508,7.8234,7.8508,74900.0
2007-12-14 10:20:00,14.31,14.33,14.28,14.33,187900.0,7.8508,7.8618,7.8344,7.8618,187900.0
2007-12-14 10:25:00,14.34,14.38,14.33,14.36,57600.0,7.8673,7.8892,7.8618,7.8783,57600.0
2007-12-14 10:30:00,14.37,14.37,14.3,14.34,61500.0,7.8837,7.8837,7.8453,7.8673,61500.0
2007-12-14 10:35:00,14.35,14.35,14.26,14.31,87700.0,7.8728,7.8728,7.8234,7.8508,87700.0
2007-12-14 10:40:00,14.3,14.35,14.29,14.35,105800.0,7.8453,7.8728,7.8398,7.8728,105800.0
2007-12-14 10:45:00,14.35,14.4,14.33,14.37,244200.0,7.8728,7.9002,7.8618,7.8837,244200.0
2007-12-14 10:50:00,14.36,14.43,14.36,14.42,146000.0,7.8783,7.9167,7.8783,7.9112,146000.0
2007-12-14 10:55:00,14.42,14.53,14.41,14.52,100600.0,7.9112,7.9715,7.9057,7.966,100600.0
2007-12-14 11:00:00,14.51,14.62,14.51,14.56,174300.0,7.9605,8.0209,7.9605,7.988,174300.0
2007-12-14 11:05:00,14.56,14.61,14.53,14.53,126000.0,7.988,8.0154,7.9715,7.9715,126000.0
2007-12-14 11:10:00,14.53,14.54,14.47,14.49,89000.0,7.9715,7.977,7.9386,7.9496,89000.0
2007-12-14 11:15:00,14.49,14.52,14.49,14.51,52400.0,7.9496,7.966,7.9496,7.9605,52400.0
2007-12-14 11:20:00,14.5,14.51,14.45,14.46,43900.0,7.9551,7.9605,7.9276,7.9331,43900.0
2007-12-14 11:25:00,14.46,14.53,14.45,14.45,62700.0,7.9331,7.9715,7.9276,7.9276,62700.0
2007-12-14 11:30:00,14.45,14.51,14.43,14.49,44900.0,7.9276,7.9605,7.9167,7.9496,44900.0
2007-12-14 11:35:00,14.49,14.5,14.45,14.46,11600.0,7.9496,7.9551,7.9276,7.9331,11600.0
2007-12-14 11:40:00,14.47,14.49,14.47,14.49,41800.0,7.9386,7.9496,7.9386,7.9496,41800.0
2007-12-14 11:45:00,14.49,14.5,14.46,14.48,75000.0,7.9496,7.9551,7.9331,7.9441,75000.0
2007-12-14 11:50:00,14.48,14.53,14.47,14.53,24400.0,7.9441,7.9715,7.9386,7.9715,24400.0
2007-12-14 11:55:00,14.53,14.53,14.46,14.46,55000.0,7.9715,7.9715,7.9331,7.9331,55000.0
2007-12-14 12:00:00,14.47,14.51,14.46,14.48,41400.0,7.9386,7.9605,7.9331,7.9441,41400.0
2007-12-14 12:05:00,14.47,14.48,14.46,14.46,13200.0,7.9386,7.9441,7.9331,7.9331,13200.0
2007-12-14 12:10:00,14.47,14.48,14.47,14.47,13900.0,7.9386,7.9441,7.9386,7.9386,13900.0
2007-12-14 12:15:00,14.48,14.48,14.47,14.48,13400.0,7.9441,7.9441,7.9386,7.9441,13400.0
2007-12-14 12:20:00,14.48,14.48,14.47,14.47,17700.0,7.9441,7.9441,7.9386,7.9386,17700.0
2007-12-14 12:25:00,14.47,14.47,14.39,14.43,54300.0,7.9386,7.9386,7.8947,7.9167,54300.0
2007-12-14 12:30:00,14.43,14.43,14.39,14.39,24400.0,7.9167,7.9167,7.8947,7.8947,24400.0
2007-12-14 12:35:00,14.38,14.44,14.38,14.43,31600.0,7.8892,7.9221,7.8892,7.9167,31600.0
2007-12-14 12:40:00,14.43,14.43,14.41,14.41,26200.0,7.9167,7.9167,7.9057,7.9057,26200.0
2007-12-14 12:45:00,14.41,14.43,14.4,14.4,28900.0,7.9057,7.9167,7.9002,7.9002,28900.0
2007-12-14 12:50:00,14.41,14.45,14.41,14.45,60400.0,7.9057,7.9276,7.9057,7.9276,60400.0
2007-12-14 12:55:00,14.45,14.46,14.44,14.45,21500.0,7.9276,7.9331,7.9221,7.9276,21500.0
2007-12-14 13:00:00,14.45,14.45,14.41,14.41,37300.0,7.9276,7.9276,7.9057,7.9057,37300.0
2007-12-14 13:05:00,14.4,14.43,14.39,14.42,50900.0,7.9002,7.9167,7.8947,7.9112,50900.0
2007-12-14 13:10:00,14.43,14.45,14.42,14.44,18100.0,7.9167,7.9276,7.9112,7.9221,18100.0
2007-12-14 13:15:00,14.44,14.45,14.41,14.41,9200.0,7.9221,7.9276,7.9057,7.9057,9200.0
2007-12-14 13:20:00,14.41,14.42,14.4,14.42,9900.0,7.9057,7.9112,7.9002,7.9112,9900.0
2007-12-14 13:25:00,14.42,14.46,14.41,14.45,82600.0,7.9112,7.9331,7.9057,7.9276,82600.0
2007-12-14 13:30:00,14.45,14.45,14.39,14.41,24700.0,7.9276,7.9276,7.8947,7.9057,24700.0
2007-12-14 13:35:00,14.41,14.43,14.39,14.41,22200.0,7.9057,7.9167,7.8947,7.9057,22200.0
2007-12-14 13:40:00,14.41,14.41,14.37,14.38,18900.0,7.9057,7.9057,7.8837,7.8892,18900.0
2007-12-14 13:45:00,14.37,14.37,14.34,14.37,21900.0,7.8837,7.8837,7.8673,7.8837,21900.0
2007-12-14 13:50:00,14.36,14.38,14.34,14.34,41400.0,7.8783,7.8892,7.8673,7.8673,41400.0
2007-12-14 13:55:00,14.34,14.38,14.33,14.37,71000.0,7.8673,7.8892,7.8618,7.8837,71000.0
2007-12-14 14:00:00,14.38,14.38,14.3,14.31,34300.0,7.8892,7.8892,7.8453,7.8508,34300.0
2007-12-14 14:05:00,14.31,14.35,14.3,14.35,22100.0,7.8508,7.8728,7.8453,7.8728,22100.0
2007-12-14 14:10:00,14.35,14.39,14.34,14.34,42100.0,7.8728,7.8947,7.8673,7.8673,42100.0
2007-12-14 14:15:00,14.34,14.35,14.3,14.32,24700.0,7.8673,7.8728,7.8453,7.8563,24700.0
2007-12-14 14:20:00,14.32,14.34,14.29,14.3,41700.0,7.8563,7.8673,7.8398,7.8453,41700.0
2007-12-14 14:25:00,14.29,14.31,14.28,14.3,27000.0,7.8398,7.8508,7.8344,7.8453,27000.0
2007-12-14 14:30:00,14.29,14.29,14.25,14.25,50500.0,7.8398,7.8398,7.8179,7.8179,50500.0
2007-12-14 14:35:00,14.25,14.31,14.25,14.31,24900.0,7.8179,7.8508,7.8179,7.8508,24900.0
2007-12-14 14:40:00,14.31,14.34,14.27,14.29,30500.0,7.8508,7.8673,7.8289,7.8398,30500.0
2007-12-14 14:45:00,14.29,14.29,14.25,14.26,26400.0,7.8398,7.8398,7.8179,7.8234,26400.0
2007-12-14 14:50:00,14.25,14.32,14.21,14.29,54400.0,7.8179,7.8563,7.796,7.8398,54400.0
2007-12-14 14:55:00,14.3,14.3,14.2,14.24,53300.0,7.8453,7.8453,7.7905,7.8124,53300.0
2007-12-14 15:00:00,14.23,14.26,14.21,14.23,49500.0,7.8069,7.8234,7.796,7.8069,49500.0
2007-12-14 15:05:00,14.24,14.31,14.24,14.31,48100.0,7.8124,7.8508,7.8124,7.8508,48100.0
2007-12-14 15:10:00,14.3,14.31,14.24,14.26,66900.0,7.8453,7.8508,7.8124,7.8234,66900.0
2007-12-14 15:15:00,14.26,14.26,14.2,14.22,81900.0,7.8234,7.8234,7.7905,7.8014,81900.0
2007-12-14 15:20:00,14.21,14.29,14.2,14.28,114800.0,7.796,7.8398,7.7905,7.8344,114800.0
2007-12-14 15:25:00,14.29,14.29,14.23,14.24,43700.0,7.8398,7.8398,7.8069,7.8124,43700.0
2007-12-14 15:30:00,14.24,14.28,14.24,14.27,61300.0,7.8124,7.8344,7.8124,7.8289,61300.0
2007-12-14 15:35:00,14.28,14.31,14.24,14.25,92600.0,7.8344,7.8508,7.8124,7.8179,92600.0
2007-12-14 15:40:00,14.25,14.26,14.23,14.24,96300.0,7.8179,7.8234,7.8069,7.8124,96300.0
2007-12-14 15:45:00,14.25,14.28,14.2,14.2,130100.0,7.8179,7.8344,7.7905,7.7905,130100.0
2007-12-14 15:50:00,14.2,14.21,14.16,14.17,224400.0,7.7905,7.796,7.7685,7.774,224400.0
2007-12-14 15:55:00,14.17,14.18,14.15,14.18,248600.0,7.774,7.7795,7.763,7.7795,248600.0
2007-12-17 09:30:00,14.04,14.1,14.0,14.02,80400.0,7.7027,7.7356,7.6807,7.6917,80400.0
2007-12-17 09:35:00,14.02,14.06,14.0,14.05,27800.0,7.6917,7.7137,7.6807,7.7082,27800.0
2007-12-17 09:40:00,14.05,14.07,14.01,14.05,27800.0,7.7082,7.7192,7.6862,7.7082,27800.0
2007-12-17 09:45:00,14.04,14.04,14.0,14.03,31500.0,7.7027,7.7027,7.6807,7.6972,31500.0
2007-12-17 09:50:00,14.03,14.06,13.94,14.05,58800.0,7.6972,7.7137,7.6478,7.7082,58800.0
2007-12-17 09:55:00,14.05,14.09,14.03,14.09,64000.0,7.7082,7.7301,7.6972,7.7301,64000.0
2007-12-17 10:00:00,14.07,14.12,14.06,14.1,48100.0,7.7192,7.7466,7.7137,7.7356,48100.0
2007-12-17 10:05:00,14.11,14.11,14.02,14.04,51400.0,7.7411,7.7411,7.6917,7.7027,51400.0
2007-12-17 10:10:00,14.05,14.13,14.05,14.11,57700.0,7.7082,7.7521,7.7082,7.7411,57700.0
2007-12-17 10:15:00,14.11,14.15,14.11,14.12,54900.0,7.7411,7.763,7.7411,7.7466,54900.0
2007-12-17 10:20:00,14.11,14.18,14.11,14.17,80300.0,7.7411,7.7795,7.7411,7.774,80300.0
2007-12-17 10:25:00,14.18,14.26,14.17,14.22,87200.0,7.7795,7.8234,7.774,7.8014,87200.0
2007-12-17 10:30:00,14.23,14.24,14.19,14.21,85500.0,7.8069,7.8124,7.785,7.796,85500.0
2007-12-17 10:35:00,14.21,14.29,14.19,14.25,93600.0,7.796,7.8398,7.785,7.8179,93600.0
2007-12-17 10:40:00,14.25,14.26,14.21,14.24,22900.0,7.8179,7.8234,7.796,7.8124,22900.0
2007-12-17 10:45:00,14.25,14.26,14.23,14.26,52600.0,7.8179,7.8234,7.8069,7.8234,52600.0
2007-12-17 10:50:00,14.25,14.25,14.21,14.23,50700.0,7.8179,7.8179,7.796,7.8069,50700.0
2007-12-17 10:55:00,14.23,14.26,14.23,14.25,30800.0,7.8069,7.8234,7.8069,7.8179,30800.0
2007-12-17 11:00:00,14.25,14.32,14.25,14.3,65500.0,7.8179,7.8563,7.8179,7.8453,65500.0
2007-12-17 11:05:00,14.29,14.31,14.29,14.31,21400.0,7.8398,7.8508,7.8398,7.8508,21400.0
2007-12-17 11:10:00,14.31,14.31,14.25,14.27,35400.0,7.8508,7.8508,7.8179,7.8289,35400.0
2007-12-17 11:15:00,14.27,14.27,14.26,14.27,18300.0,7.8289,7.8289,7.8234,7.8289,18300.0
2007-12-17 11:20:00,14.27,14.27,14.24,14.26,27900.0,7.8289,7.8289,7.8124,7.8234,27900.0
2007-12-17 11:25:00,14.26,14.27,14.22,14.23,21000.0,7.8234,7.8289,7.8014,7.8069,21000.0
2007-12-17 11:30:00,14.22,14.23,14.21,14.22,24900.0,7.8014,7.8069,7.796,7.8014,24900.0
2007-12-17 11:35:00,14.21,14.21,14.15,14.17,46200.0,7.796,7.796,7.763,7.774,46200.0
2007-12-17 11:40:00,14.18,14.19,14.13,14.14,84000.0,7.7795,7.785,7.7521,7.7576,84000.0
2007-12-17 11:45:00,14.14,14.17,14.13,14.13,53500.0,7.7576,7.774,7.7521,7.7521,53500.0
2007-12-17 11:50:00,14.13,14.18,14.12,14.18,49300.0,7.7521,7.7795,7.7466,7.7795,49300.0
2007-12-17 11:55:00,14.18,14.22,14.16,14.21,51700.0,7.7795,7.8014,7.7685,7.796,51700.0
2007-12-17 12:00:00,14.21,14.22,14.18,14.22,28700.0,7.796,7.8014,7.7795,7.8014,28700.0
2007-12-17 12:05:00,14.21,14.27,14.21,14.27,14400.0,7.796,7.8289,7.796,7.8289,14400.0
2007-12-17 12:10:00,14.26,14.27,14.26,14.26,7700.0,7.8234,7.8289,7.8234,7.8234,7700.0
2007-12-17 12:15:00,14.26,14.27,14.23,14.23,26600.0,7.8234,7.8289,7.8069,7.8069,26600.0
2007-12-17 12:20:00,14.24,14.25,14.22,14.23,17100.0,7.8124,7.8179,7.8014,7.8069,17100.0
2007-12-17 12:25:00,14.23,14.23,14.17,14.18,64000.0,7.8069,7.8069,7.774,7.7795,64000.0
2007-12-17 12:30:00,14.19,14.24,14.19,14.24,77000.0,7.785,7.8124,7.785,7.8124,77000.0
2007-12-17 12:35:00,14.24,14.27,14.24,14.27,16900.0,7.8124,7.8289,7.8124,7.8289,16900.0
2007-12-17 12:40:00,14.27,14.27,14.24,14.24,20400.0,7.8289,7.8289,7.8124,7.8124,20400.0
2007-12-17 12:45:00,14.24,14.24,14.21,14.22,17000.0,7.8124,7.8124,7.796,7.8014,17000.0
2007-12-17 12:50:00,14.22,14.27,14.22,14.26,21100.0,7.8014,7.8289,7.8014,7.8234,21100.0
2007-12-17 12:55:00,14.27,14.3,14.27,14.3,22800.0,7.8289,7.8453,7.8289,7.8453,22800.0
2007-12-17 13:00:00,14.3,14.32,14.27,14.31,88700.0,7.8453,7.8563,7.8289,7.8508,88700.0
2007-12-17 13:05:00,14.3,14.3,14.25,14.27,46900.0,7.8453,7.8453,7.8179,7.8289,46900.0
2007-12-17 13:10:00,14.27,14.27,14.24,14.25,18500.0,7.8289,7.8289,7.8124,7.8179,18500.0
2007-12-17 13:15:00,14.24,14.24,14.16,14.17,68200.0,7.8124,7.8124,7.7685,7.774,68200.0
2007-12-17 13:20:00,14.17,14.24,14.17,14.18,40800.0,7.774,7.8124,7.774,7.7795,40800.0
2007-12-17 13:25:00,14.18,14.19,14.15,14.16,29600.0,7.7795,7.785,7.763,7.7685,29600.0
2007-12-17 13:30:00,14.16,14.18,14.15,14.17,26100.0,7.7685,7.7795,7.763,7.774,26100.0
2007-12-17 13:35:00,14.17,14.18,14.14,14.14,41800.0,7.774,7.7795,7.7576,7.7576,41800.0
2007-12-17 13:40:00,14.14,14.15,14.11,14.12,37200.0,7.7576,7.763,7.7411,7.7466,37200.0
2007-12-17 13:45:00,14.12,14.13,14.08,14.1,40900.0,7.7466,7.7521,7.7246,7.7356,40900.0
2007-12-17 13:50:00,14.1,14.1,14.08,14.09,19800.0,7.7356,7.7356,7.7246,7.7301,19800.0
2007-12-17 13:55:00,14.09,14.12,14.06,14.07,46600.0,7.7301,7.7466,7.7137,7.7192,46600.0
2007-12-17 14:00:00,14.07,14.12,14.06,14.12,37700.0,7.7192,7.7466,7.7137,7.7466,37700.0
2007-12-17 14:05:00,14.12,14.15,14.12,14.12,38800.0,7.7466,7.763,7.7466,7.7466,38800.0
2007-12-17 14:10:00,14.13,14.13,14.08,14.08,40100.0,7.7521,7.7521,7.7246,7.7246,40100.0
2007-12-17 14:15:00,14.08,14.11,14.08,14.1,47300.0,7.7246,7.7411,7.7246,7.7356,47300.0
2007-12-17 14:20:00,14.11,14.16,14.1,14.14,40000.0,7.7411,7.7685,7.7356,7.7576,40000.0
2007-12-17 14:25:00,14.13,14.14,14.11,14.11,26300.0,7.7521,7.7576,7.7411,7.7411,26300.0
2007-12-17 14:30:00,14.11,14.17,14.11,14.15,57900.0,7.7411,7.774,7.7411,7.763,57900.0
2007-12-17 14:35:00,14.15,14.15,14.12,14.14,34000.0,7.763,7.763,7.7466,7.7576,34000.0
2007-12-17 14:40:00,14.13,14.15,14.13,14.13,36600.0,7.7521,7.763,7.7521,7.7521,36600.0
2007-12-17 14:45:00,14.13,14.13,14.1,14.1,21200.0,7.7521,7.7521,7.7356,7.7356,21200.0
2007-12-17 14:50:00,14.11,14.11,14.05,14.05,36600.0,7.7411,7.7411,7.7082,7.7082,36600.0
2007-12-17 14:55:00,14.05,14.05,14.01,14.05,60100.0,7.7082,7.7082,7.6862,7.7082,60100.0
2007-12-17 15:00:00,14.05,14.07,14.02,14.02,43000.0,7.7082,7.7192,7.6917,7.6917,43000.0
2007-12-17 15:05:00,14.02,14.03,14.0,14.02,25900.0,7.6917,7.6972,7.6807,7.6917,25900.0
2007-12-17 15:10:00,14.03,14.08,14.02,14.05,29600.0,7.6972,7.7246,7.6917,7.7082,29600.0
2007-12-17 15:15:00,14.05,14.06,14.0,14.01,49300.0,7.7082,7.7137,7.6807,7.6862,49300.0
2007-12-17 15:20:00,14.01,14.07,14.01,14.06,53200.0,7.6862,7.7192,7.6862,7.7137,53200.0
2007-12-17 15:25:00,14.06,14.07,14.02,14.03,52000.0,7.7137,7.7192,7.6917,7.6972,52000.0
2007-12-17 15:30:00,14.04,14.06,14.03,14.05,34100.0,7.7027,7.7137,7.6972,7.7082,34100.0
2007-12-17 15:35:00,14.05,14.11,14.04,14.09,85200.0,7.7082,7.7411,7.7027,7.7301,85200.0
2007-12-17 15:40:00,14.09,14.1,14.03,14.04,56200.0,7.7301,7.7356,7.6972,7.7027,56200.0
2007-12-17 15:45:00,14.04,14.04,14.0,14.01,60800.0,7.7027,7.7027,7.6807,7.6862,60800.0
2007-12-17 15:50:00,14.0,14.0,13.94,13.96,148200.0,7.6807,7.6807,7.6478,7.6588,148200.0
2007-12-17 15:55:00,13.96,13.97,13.93,13.94,270900.0,7.6588,7.6643,7.6423,7.6478,270900.0
2007-12-18 09:30:00,13.97,14.07,13.96,14.03,61100.0,7.6643,7.7192,7.6588,7.6972,61100.0
2007-12-18 09:35:00,14.05,14.11,14.05,14.09,23500.0,7.7082,7.7411,7.7082,7.7301,23500.0
2007-12-18 09:40:00,14.08,14.1,13.99,14.04,23600.0,7.7246,7.7356,7.6753,7.7027,23600.0
2007-12-18 09:45:00,14.04,14.07,13.98,14.01,30900.0,7.7027,7.7192,7.6698,7.6862,30900.0
2007-12-18 09:50:00,14.02,14.04,13.99,14.0,27100.0,7.6917,7.7027,7.6753,7.6807,27100.0
2007-12-18 09:55:00,13.99,14.0,13.96,13.97,18800.0,7.6753,7.6807,7.6588,7.6643,18800.0
2007-12-18 10:00:00,13.97,14.0,13.94,13.98,71900.0,7.6643,7.6807,7.6478,7.6698,71900.0
2007-12-18 10:05:00,13.97,13.98,13.94,13.95,19000.0,7.6643,7.6698,7.6478,7.6533,19000.0
2007-12-18 10:10:00,13.95,13.99,13.9,13.91,36000.0,7.6533,7.6753,7.6259,7.6314,36000.0
2007-12-18 10:15:00,13.91,13.95,13.9,13.95,30100.0,7.6314,7.6533,7.6259,7.6533,30100.0
2007-12-18 10:20:00,13.95,13.95,13.92,13.95,21300.0,7.6533,7.6533,7.6369,7.6533,21300.0
2007-12-18 10:25:00,13.94,13.95,13.91,13.92,21200.0,7.6478,7.6533,7.6314,7.6369,21200.0
2007-12-18 10:30:00,13.92,14.02,13.91,14.0,64200.0,7.6369,7.6917,7.6314,7.6807,64200.0
2007-12-18 10:35:00,13.99,14.02,13.95,13.98,44400.0,7.6753,7.6917,7.6533,7.6698,44400.0
2007-12-18 10:40:00,13.99,14.02,13.98,13.99,40900.0,7.6753,7.6917,7.6698,7.6753,40900.0
2007-12-18 10:45:00,13.99,14.0,13.95,14.0,33700.0,7.6753,7.6807,7.6533,7.6807,33700.0
2007-12-18 10:50:00,14.0,14.04,13.98,14.02,38100.0,7.6807,7.7027,7.6698,7.6917,38100.0
2007-12-18 10:55:00,14.02,14.06,14.0,14.05,22100.0,7.6917,7.7137,7.6807,7.7082,22100.0
2007-12-18 11:00:00,14.06,14.06,14.0,14.04,30200.0,7.7137,7.7137,7.6807,7.7027,30200.0
2007-12-18 11:05:00,14.03,14.08,14.03,14.05,36500.0,7.6972,7.7246,7.6972,7.7082,36500.0
2007-12-18 11:10:00,14.05,14.05,14.02,14.03,15700.0,7.7082,7.7082,7.6917,7.6972,15700.0
2007-12-18 11:15:00,14.02,14.03,13.99,14.0,31900.0,7.6917,7.6972,7.6753,7.6807,31900.0
2007-12-18 11:20:00,14.0,14.01,13.97,13.99,25700.0,7.6807,7.6862,7.6643,7.6753,25700.0
2007-12-18 11:25:00,13.99,14.02,13.99,14.01,29300.0,7.6753,7.6917,7.6753,7.6862,29300.0
2007-12-18 11:30:00,14.01,14.01,13.95,13.97,86800.0,7.6862,7.6862,7.6533,7.6643,86800.0
2007-12-18 11:35:00,13.97,14.01,13.95,14.01,18000.0,7.6643,7.6862,7.6533,7.6862,18000.0
2007-12-18 11:40:00,14.01,14.01,13.96,13.96,18300.0,7.6862,7.6862,7.6588,7.6588,18300.0
2007-12-18 11:45:00,13.97,13.97,13.91,13.94,44000.0,7.6643,7.6643,7.6314,7.6478,44000.0
2007-12-18 11:50:00,13.93,13.96,13.93,13.93,26300.0,7.6423,7.6588,7.6423,7.6423,26300.0
2007-12-18 11:55:00,13.92,13.96,13.87,13.9,25300.0,7.6369,7.6588,7.6094,7.6259,25300.0
2007-12-18 12:00:00,13.9,13.91,13.82,13.87,112200.0,7.6259,7.6314,7.582,7.6094,112200.0
2007-12-18 12:05:00,13.87,13.92,13.87,13.9,52200.0,7.6094,7.6369,7.6094,7.6259,52200.0
2007-12-18 12:10:00,13.9,13.92,13.86,13.86,25200.0,7.6259,7.6369,7.6039,7.6039,25200.0
2007-12-18 12:15:00,13.86,13.89,13.86,13.86,26800.0,7.6039,7.6204,7.6039,7.6039,26800.0
2007-12-18 12:20:00,13.87,13.89,13.86,13.89,26400.0,7.6094,7.6204,7.6039,7.6204,26400.0
2007-12-18 12:25:00,13.89,13.89,13.87,13.88,29400.0,7.6204,7.6204,7.6094,7.6149,29400.0
2007-12-18 12:30:00,13.87,13.89,13.87,13.89,15500.0,7.6094,7.6204,7.6094,7.6204,15500.0
2007-12-18 12:35:00,13.89,13.91,13.87,13.88,29100.0,7.6204,7.6314,7.6094,7.6149,29100.0
2007-12-18 12:40:00,13.89,13.89,13.85,13.85,29200.0,7.6204,7.6204,7.5985,7.5985,29200.0
2007-12-18 12:45:00,13.85,13.87,13.83,13.84,27700.0,7.5985,7.6094,7.5875,7.593,27700.0
2007-12-18 12:50:00,13.83,13.86,13.83,13.85,27900.0,7.5875,7.6039,7.5875,7.5985,27900.0
2007-12-18 12:55:00,13.85,13.88,13.85,13.87,16100.0,7.5985,7.6149,7.5985,7.6094,16100.0
2007-12-18 13:00:00,13.87,13.88,13.84,13.85,33700.0,7.6094,7.6149,7.593,7.5985,33700.0
2007-12-18 13:05:00,13.86,13.86,13.85,13.85,5500.0,7.6039,7.6039,7.5985,7.5985,5500.0
2007-12-18 13:10:00,13.86,13.88,13.86,13.87,23700.0,7.6039,7.6149,7.6039,7.6094,23700.0
2007-12-18 13:15:00,13.87,13.91,13.86,13.89,23700.0,7.6094,7.6314,7.6039,7.6204,23700.0
2007-12-18 13:20:00,13.91,14.01,13.91,14.01,29500.0,7.6314,7.6862,7.6314,7.6862,29500.0
2007-12-18 13:25:00,14.0,14.01,13.98,13.99,46300.0,7.6807,7.6862,7.6698,7.6753,46300.0
2007-12-18 13:30:00,13.99,14.05,13.97,14.04,41800.0,7.6753,7.7082,7.6643,7.7027,41800.0
2007-12-18 13:35:00,14.05,14.06,14.0,14.06,40200.0,7.7082,7.7137,7.6807,7.7137,40200.0
2007-12-18 13:40:00,14.05,14.05,14.02,14.03,36700.0,7.7082,7.7082,7.6917,7.6972,36700.0
2007-12-18 13:45:00,14.02,14.08,14.0,14.07,27300.0,7.6917,7.7246,7.6807,7.7192,27300.0
2007-12-18 13:50:00,14.06,14.08,14.03,14.03,21200.0,7.7137,7.7246,7.6972,7.6972,21200.0
2007-12-18 13:55:00,14.03,14.03,14.0,14.01,18400.0,7.6972,7.6972,7.6807,7.6862,18400.0
2007-12-18 14:00:00,14.02,14.06,14.01,14.04,23000.0,7.6917,7.7137,7.6862,7.7027,23000.0
2007-12-18 14:05:00,14.04,14.12,14.0,14.1,45500.0,7.7027,7.7466,7.6807,7.7356,45500.0
2007-12-18 14:10:00,14.1,14.11,14.07,14.1,47200.0,7.7356,7.7411,7.7192,7.7356,47200.0
2007-12-18 14:15:00,14.1,14.13,14.09,14.1,45200.0,7.7356,7.7521,7.7301,7.7356,45200.0
2007-12-18 14:20:00,14.11,14.12,14.08,14.09,31800.0,7.7411,7.7466,7.7246,7.7301,31800.0
2007-12-18 14:25:00,14.09,14.14,14.09,14.14,39300.0,7.7301,7.7576,7.7301,7.7576,39300.0
2007-12-18 14:30:00,14.13,14.19,14.13,14.19,44300.0,7.7521,7.785,7.7521,7.785,44300.0
2007-12-18 14:35:00,14.19,14.21,14.17,14.19,36200.0,7.785,7.796,7.774,7.785,36200.0
2007-12-18 14:40:00,14.19,14.2,14.17,14.19,29800.0,7.785,7.7905,7.774,7.785,29800.0
2007-12-18 14:45:00,14.2,14.2,14.15,14.18,38300.0,7.7905,7.7905,7.763,7.7795,38300.0
2007-12-18 14:50:00,14.19,14.19,14.13,14.13,52200.0,7.785,7.785,7.7521,7.7521,52200.0
2007-12-18 14:55:00,14.14,14.16,14.13,14.15,34400.0,7.7576,7.7685,7.7521,7.763,34400.0
2007-12-18 15:00:00,14.14,14.2,14.14,14.2,25000.0,7.7576,7.7905,7.7576,7.7905,25000.0
2007-12-18 15:05:00,14.2,14.23,14.19,14.19,49700.0,7.7905,7.8069,7.785,7.785,49700.0
2007-12-18 15:10:00,14.19,14.22,14.18,14.19,43200.0,7.785,7.8014,7.7795,7.785,43200.0
2007-12-18 15:15:00,14.2,14.28,14.19,14.24,61100.0,7.7905,7.8344,7.785,7.8124,61100.0
2007-12-18 15:20:00,14.24,14.24,14.18,14.18,35800.0,7.8124,7.8124,7.7795,7.7795,35800.0
2007-12-18 15:25:00,14.18,14.25,14.17,14.23,80000.0,7.7795,7.8179,7.774,7.8069,80000.0
2007-12-18 15:30:00,14.23,14.26,14.22,14.25,61000.0,7.8069,7.8234,7.8014,7.8179,61000.0
2007-12-18 15:35:00,14.26,14.27,14.23,14.26,55600.0,7.8234,7.8289,7.8069,7.8234,55600.0
2007-12-18 15:40:00,14.25,14.28,14.25,14.28,43100.0,7.8179,7.8344,7.8179,7.8344,43100.0
2007-12-18 15:45:00,14.28,14.29,14.18,14.18,73000.0,7.8344,7.8398,7.7795,7.7795,73000.0
2007-12-18 15:50:00,14.18,14.21,14.16,14.17,103200.0,7.7795,7.796,7.7685,7.774,103200.0
2007-12-18 15:55:00,14.17,14.2,14.16,14.2,127900.0,7.774,7.7905,7.7685,7.7905,127900.0
2007-12-19 09:30:00,14.1,14.15,14.01,14.04,54500.0,7.7356,7.763,7.6862,7.7027,54500.0
2007-12-19 09:35:00,14.04,14.08,13.91,14.01,31600.0,7.7027,7.7246,7.6314,7.6862,31600.0
2007-12-19 09:40:00,14.0,14.01,13.94,13.99,41800.0,7.6807,7.6862,7.6478,7.6753,41800.0
2007-12-19 09:45:00,13.99,14.12,13.98,14.12,47100.0,7.6753,7.7466,7.6698,7.7466,47100.0
2007-12-19 09:50:00,14.12,14.16,14.09,14.15,73500.0,7.7466,7.7685,7.7301,7.763,73500.0
2007-12-19 09:55:00,14.16,14.19,14.14,14.18,49900.0,7.7685,7.785,7.7576,7.7795,49900.0
2007-12-19 10:00:00,14.19,14.22,14.15,14.19,80200.0,7.785,7.8014,7.763,7.785,80200.0
2007-12-19 10:05:00,14.18,14.26,14.18,14.26,30100.0,7.7795,7.8234,7.7795,7.8234,30100.0
2007-12-19 10:10:00,14.26,14.29,14.21,14.23,36500.0,7.8234,7.8398,7.796,7.8069,36500.0
2007-12-19 10:15:00,14.24,14.25,14.16,14.18,22900.0,7.8124,7.8179,7.7685,7.7795,22900.0
2007-12-19 10:20:00,14.19,14.24,14.19,14.2,22900.0,7.785,7.8124,7.785,7.7905,22900.0
2007-12-19 10:25:00,14.2,14.21,14.16,14.19,30200.0,7.7905,7.796,7.7685,7.785,30200.0
2007-12-19 10:30:00,14.18,14.19,14.12,14.16,43000.0,7.7795,7.785,7.7466,7.7685,43000.0
2007-12-19 10:35:00,14.17,14.19,14.15,14.18,35300.0,7.774,7.785,7.763,7.7795,35300.0
2007-12-19 10:40:00,14.17,14.21,14.16,14.2,59100.0,7.774,7.796,7.7685,7.7905,59100.0
2007-12-19 10:45:00,14.2,14.22,14.2,14.21,37700.0,7.7905,7.8014,7.7905,7.796,37700.0
2007-12-19 10:50:00,14.21,14.27,14.21,14.26,23400.0,7.796,7.8289,7.796,7.8234,23400.0
2007-12-19 10:55:00,14.26,14.27,14.22,14.24,29400.0,7.8234,7.8289,7.8014,7.8124,29400.0
2007-12-19 11:00:00,14.24,14.26,14.24,14.26,15700.0,7.8124,7.8234,7.8124,7.8234,15700.0
2007-12-19 11:05:00,14.25,14.26,14.24,14.25,26200.0,7.8179,7.8234,7.8124,7.8179,26200.0
2007-12-19 11:10:00,14.24,14.25,14.17,14.17,16300.0,7.8124,7.8179,7.774,7.774,16300.0
2007-12-19 11:15:00,14.18,14.18,14.08,14.08,47500.0,7.7795,7.7795,7.7246,7.7246,47500.0
2007-12-19 11:20:00,14.08,14.1,14.01,14.03,68300.0,7.7246,7.7356,7.6862,7.6972,68300.0
2007-12-19 11:25:00,14.04,14.07,13.97,13.98,35900.0,7.7027,7.7192,7.6643,7.6698,35900.0
2007-12-19 11:30:00,13.98,14.03,13.95,14.03,54400.0,7.6698,7.6972,7.6533,7.6972,54400.0
2007-12-19 11:35:00,14.03,14.09,14.02,14.09,15100.0,7.6972,7.7301,7.6917,7.7301,15100.0
2007-12-19 11:40:00,14.08,14.08,14.01,14.03,19900.0,7.7246,7.7246,7.6862,7.6972,19900.0
2007-12-19 11:45:00,14.03,14.04,14.02,14.04,16000.0,7.6972,7.7027,7.6917,7.7027,16000.0
2007-12-19 11:50:00,14.03,14.04,13.93,13.94,38300.0,7.6972,7.7027,7.6423,7.6478,38300.0
2007-12-19 11:55:00,13.95,13.95,13.87,13.92,49800.0,7.6533,7.6533,7.6094,7.6369,49800.0
2007-12-19 12:00:00,13.92,13.97,13.92,13.97,19700.0,7.6369,7.6643,7.6369,7.6643,19700.0
2007-12-19 12:05:00,13.97,13.97,13.94,13.94,8400.0,7.6643,7.6643,7.6478,7.6478,8400.0
2007-12-19 12:10:00,13.95,13.99,13.95,13.99,13300.0,7.6533,7.6753,7.6533,7.6753,13300.0
2007-12-19 12:15:00,13.99,13.99,13.95,13.96,11600.0,7.6753,7.6753,7.6533,7.6588,11600.0
2007-12-19 12:20:00,13.95,14.02,13.93,14.01,15000.0,7.6533,7.6917,7.6423,7.6862,15000.0
2007-12-19 12:25:00,14.01,14.01,13.97,13.97,12800.0,7.6862,7.6862,7.6643,7.6643,12800.0
2007-12-19 12:30:00,13.97,13.98,13.9,13.9,14700.0,7.6643,7.6698,7.6259,7.6259,14700.0
2007-12-19 12:35:00,13.9,13.92,13.89,13.89,17500.0,7.6259,7.6369,7.6204,7.6204,17500.0
2007-12-19 12:40:00,13.89,13.92,13.87,13.89,21300.0,7.6204,7.6369,7.6094,7.6204,21300.0
2007-12-19 12:45:00,13.88,13.92,13.88,13.92,11500.0,7.6149,7.6369,7.6149,7.6369,11500.0
2007-12-19 12:50:00,13.91,13.94,13.91,13.93,30400.0,7.6314,7.6478,7.6314,7.6423,30400.0
2007-12-19 12:55:00,13.93,13.93,13.89,13.9,13800.0,7.6423,7.6423,7.6204,7.6259,13800.0
2007-12-19 13:00:00,13.89,13.9,13.85,13.85,41100.0,7.6204,7.6259,7.5985,7.5985,41100.0
2007-12-19 13:05:00,13.86,13.89,13.85,13.88,15400.0,7.6039,7.6204,7.5985,7.6149,15400.0
2007-12-19 13:10:00,13.89,13.9,13.85,13.9,35500.0,7.6204,7.6259,7.5985,7.6259,35500.0
2007-12-19 13:15:00,13.9,13.91,13.9,13.9,11000.0,7.6259,7.6314,7.6259,7.6259,11000.0
2007-12-19 13:20:00,13.9,13.91,13.9,13.91,20700.0,7.6259,7.6314,7.6259,7.6314,20700.0
2007-12-19 13:25:00,13.91,13.92,13.89,13.9,18500.0,7.6314,7.6369,7.6204,7.6259,18500.0
2007-12-19 13:30:00,13.9,13.91,13.86,13.86,14200.0,7.6259,7.6314,7.6039,7.6039,14200.0
2007-12-19 13:35:00,13.87,13.89,13.85,13.88,24800.0,7.6094,7.6204,7.5985,7.6149,24800.0
2007-12-19 13:40:00,13.89,13.89,13.85,13.85,16500.0,7.6204,7.6204,7.5985,7.5985,16500.0
2007-12-19 13:45:00,13.85,13.86,13.8,13.86,34100.0,7.5985,7.6039,7.571,7.6039,34100.0
2007-12-19 13:50:00,13.86,13.86,13.85,13.85,11100.0,7.6039,7.6039,7.5985,7.5985,11100.0
2007-12-19 13:55:00,13.85,13.86,13.83,13.83,23800.0,7.5985,7.6039,7.5875,7.5875,23800.0
2007-12-19 14:00:00,13.83,13.9,13.81,13.9,49200.0,7.5875,7.6259,7.5765,7.6259,49200.0
2007-12-19 14:05:00,13.89,13.91,13.88,13.88,29100.0,7.6204,7.6314,7.6149,7.6149,29100.0
2007-12-19 14:10:00,13.88,14.0,13.88,13.99,36000.0,7.6149,7.6807,7.6149,7.6753,36000.0
2007-12-19 14:15:00,13.99,14.0,13.93,13.98,57700.0,7.6753,7.6807,7.6423,7.6698,57700.0
2007-12-19 14:20:00,13.98,14.02,13.96,14.01,42000.0,7.6698,7.6917,7.6588,7.6862,42000.0
2007-12-19 14:25:00,14.01,14.06,14.0,14.02,46200.0,7.6862,7.7137,7.6807,7.6917,46200.0
2007-12-19 14:30:00,14.02,14.03,13.98,13.99,35200.0,7.6917,7.6972,7.6698,7.6753,35200.0
2007-12-19 14:35:00,13.99,14.01,13.99,14.0,33400.0,7.6753,7.6862,7.6753,7.6807,33400.0
2007-12-19 14:40:00,14.01,14.03,14.0,14.02,39300.0,7.6862,7.6972,7.6807,7.6917,39300.0
2007-12-19 14:45:00,14.03,14.08,14.02,14.08,40800.0,7.6972,7.7246,7.6917,7.7246,40800.0
2007-12-19 14:50:00,14.08,14.08,14.05,14.05,15800.0,7.7246,7.7246,7.7082,7.7082,15800.0
2007-12-19 14:55:00,14.06,14.07,14.03,14.04,18700.0,7.7137,7.7192,7.6972,7.7027,18700.0
2007-12-19 15:00:00,14.04,14.06,14.02,14.06,43300.0,7.7027,7.7137,7.6917,7.7137,43300.0
2007-12-19 15:05:00,14.06,14.06,13.96,13.97,35900.0,7.7137,7.7137,7.6588,7.6643,35900.0
2007-12-19 15:10:00,13.96,14.05,13.96,14.03,44700.0,7.6588,7.7082,7.6588,7.6972,44700.0
2007-12-19 15:15:00,14.03,14.05,14.02,14.05,42000.0,7.6972,7.7082,7.6917,7.7082,42000.0
2007-12-19 15:20:00,14.05,14.06,13.95,13.98,37500.0,7.7082,7.7137,7.6533,7.6698,37500.0
2007-12-19 15:25:00,13.98,14.01,13.98,14.0,38400.0,7.6698,7.6862,7.6698,7.6807,38400.0
2007-12-19 15:30:00,13.99,14.0,13.97,13.99,55400.0,7.6753,7.6807,7.6643,7.6753,55400.0
2007-12-19 15:35:00,13.99,14.02,13.98,14.01,39800.0,7.6753,7.6917,7.6698,7.6862,39800.0
2007-12-19 15:40:00,14.01,14.02,13.98,13.98,34900.0,7.6862,7.6917,7.6698,7.6698,34900.0
2007-12-19 15:45:00,13.98,14.0,13.93,13.94,45500.0,7.6698,7.6807,7.6423,7.6478,45500.0
2007-12-19 15:50:00,13.93,13.97,13.93,13.95,52300.0,7.6423,7.6643,7.6423,7.6533,52300.0
2007-12-19 15:55:00,13.94,13.96,13.91,13.94,163100.0,7.6478,7.6588,7.6314,7.6478,163100.0
2007-12-20 09:30:00,13.89,14.11,13.88,14.0,52500.0,7.6204,7.7411,7.6149,7.6807,52500.0
2007-12-20 09:35:00,13.96,13.99,13.89,13.89,30900.0,7.6588,7.6753,7.6204,7.6204,30900.0
2007-12-20 09:40:00,13.88,13.92,13.88,13.92,30100.0,7.6149,7.6369,7.6149,7.6369,30100.0
2007-12-20 09:45:00,13.92,13.92,13.86,13.87,19100.0,7.6369,7.6369,7.6039,7.6094,19100.0
2007-12-20 09:50:00,13.87,13.87,13.79,13.79,36500.0,7.6094,7.6094,7.5655,7.5655,36500.0
2007-12-20 09:55:00,13.79,13.83,13.71,13.71,58400.0,7.5655,7.5875,7.5216,7.5216,58400.0
2007-12-20 10:00:00,13.71,13.76,13.71,13.75,33600.0,7.5216,7.5491,7.5216,7.5436,33600.0
2007-12-20 10:05:00,13.75,13.8,13.75,13.77,35000.0,7.5436,7.571,7.5436,7.5546,35000.0
2007-12-20 10:10:00,13.76,13.77,13.72,13.75,25500.0,7.5491,7.5546,7.5271,7.5436,25500.0
2007-12-20 10:15:00,13.75,13.76,13.67,13.67,47800.0,7.5436,7.5491,7.4997,7.4997,47800.0
2007-12-20 10:20:00,13.67,13.73,13.67,13.72,31600.0,7.4997,7.5326,7.4997,7.5271,31600.0
2007-12-20 10:25:00,13.72,13.73,13.7,13.7,21000.0,7.5271,7.5326,7.5162,7.5162,21000.0
2007-12-20 10:30:00,13.69,13.74,13.69,13.73,35300.0,7.5107,7.5381,7.5107,7.5326,35300.0
2007-12-20 10:35:00,13.73,13.76,13.73,13.75,49800.0,7.5326,7.5491,7.5326,7.5436,49800.0
2007-12-20 10:40:00,13.74,13.76,13.74,13.76,21800.0,7.5381,7.5491,7.5381,7.5491,21800.0
2007-12-20 10:45:00,13.77,13.77,13.73,13.74,24200.0,7.5546,7.5546,7.5326,7.5381,24200.0
2007-12-20 10:50:00,13.73,13.76,13.7,13.75,90300.0,7.5326,7.5491,7.5162,7.5436,90300.0
2007-12-20 10:55:00,13.75,13.78,13.7,13.73,61400.0,7.5436,7.56,7.5162,7.5326,61400.0
2007-12-20 11:00:00,13.72,13.72,13.69,13.72,19500.0,7.5271,7.5271,7.5107,7.5271,19500.0
2007-12-20 11:05:00,13.72,13.72,13.67,13.67,20500.0,7.5271,7.5271,7.4997,7.4997,20500.0
2007-12-20 11:10:00,13.68,13.7,13.67,13.7,13100.0,7.5052,7.5162,7.4997,7.5162,13100.0
2007-12-20 11:15:00,13.69,13.73,13.68,13.69,73000.0,7.5107,7.5326,7.5052,7.5107,73000.0
2007-12-20 11:20:00,13.7,13.71,13.64,13.64,48000.0,7.5162,7.5216,7.4832,7.4832,48000.0
2007-12-20 11:25:00,13.64,13.67,13.63,13.65,23100.0,7.4832,7.4997,7.4778,7.4887,23100.0
2007-12-20 11:30:00,13.65,13.67,13.64,13.66,21900.0,7.4887,7.4997,7.4832,7.4942,21900.0
2007-12-20 11:35:00,13.66,13.68,13.64,13.64,34800.0,7.4942,7.5052,7.4832,7.4832,34800.0
2007-12-20 11:40:00,13.64,13.66,13.63,13.65,29400.0,7.4832,7.4942,7.4778,7.4887,29400.0
2007-12-20 11:45:00,13.65,13.65,13.62,13.63,23600.0,7.4887,7.4887,7.4723,7.4778,23600.0
2007-12-20 11:50:00,13.62,13.66,13.62,13.64,22200.0,7.4723,7.4942,7.4723,7.4832,22200.0
2007-12-20 11:55:00,13.65,13.67,13.64,13.67,15700.0,7.4887,7.4997,7.4832,7.4997,15700.0
2007-12-20 12:00:00,13.66,13.68,13.62,13.66,35400.0,7.4942,7.5052,7.4723,7.4942,35400.0
2007-12-20 12:05:00,13.67,13.73,13.67,13.72,29600.0,7.4997,7.5326,7.4997,7.5271,29600.0
2007-12-20 12:10:00,13.72,13.75,13.72,13.72,24100.0,7.5271,7.5436,7.5271,7.5271,24100.0
2007-12-20 12:15:00,13.72,13.74,13.72,13.74,18700.0,7.5271,7.5381,7.5271,7.5381,18700.0
2007-12-20 12:20:00,13.73,13.75,13.7,13.75,29500.0,7.5326,7.5436,7.5162,7.5436,29500.0
2007-12-20 12:25:00,13.75,13.79,13.74,13.76,52200.0,7.5436,7.5655,7.5381,7.5491,52200.0
2007-12-20 12:30:00,13.76,13.77,13.7,13.7,25900.0,7.5491,7.5546,7.5162,7.5162,25900.0
2007-12-20 12:35:00,13.71,13.75,13.71,13.74,23300.0,7.5216,7.5436,7.5216,7.5381,23300.0
2007-12-20 12:40:00,13.74,13.76,13.73,13.73,45700.0,7.5381,7.5491,7.5326,7.5326,45700.0
2007-12-20 12:45:00,13.73,13.74,13.7,13.72,29900.0,7.5326,7.5381,7.5162,7.5271,29900.0
2007-12-20 12:50:00,13.72,13.73,13.71,13.73,22600.0,7.5271,7.5326,7.5216,7.5326,22600.0
2007-12-20 12:55:00,13.73,13.76,13.73,13.75,28700.0,7.5326,7.5491,7.5326,7.5436,28700.0
2007-12-20 13:00:00,13.76,13.8,13.75,13.78,39100.0,7.5491,7.571,7.5436,7.56,39100.0
2007-12-20 13:05:00,13.78,13.81,13.78,13.8,31800.0,7.56,7.5765,7.56,7.571,31800.0
2007-12-20 13:10:00,13.79,13.82,13.79,13.81,28400.0,7.5655,7.582,7.5655,7.5765,28400.0
2007-12-20 13:15:00,13.82,13.82,13.8,13.8,43400.0,7.582,7.582,7.571,7.571,43400.0
2007-12-20 13:20:00,13.81,13.91,13.8,13.88,65900.0,7.5765,7.6314,7.571,7.6149,65900.0
2007-12-20 13:25:00,13.87,13.94,13.87,13.91,63800.0,7.6094,7.6478,7.6094,7.6314,63800.0
2007-12-20 13:30:00,13.9,13.93,13.88,13.89,33400.0,7.6259,7.6423,7.6149,7.6204,33400.0
2007-12-20 13:35:00,13.89,13.89,13.87,13.89,16300.0,7.6204,7.6204,7.6094,7.6204,16300.0
2007-12-20 13:40:00,13.88,13.88,13.81,13.81,43200.0,7.6149,7.6149,7.5765,7.5765,43200.0
2007-12-20 13:45:00,13.8,13.84,13.79,13.84,35100.0,7.571,7.593,7.5655,7.593,35100.0
2007-12-20 13:50:00,13.83,13.91,13.83,13.91,37600.0,7.5875,7.6314,7.5875,7.6314,37600.0
2007-12-20 13:55:00,13.92,13.92,13.87,13.88,26800.0,7.6369,7.6369,7.6094,7.6149,26800.0
2007-12-20 14:00:00,13.88,13.92,13.87,13.92,63400.0,7.6149,7.6369,7.6094,7.6369,63400.0
2007-12-20 14:05:00,13.93,13.93,13.89,13.9,41900.0,7.6423,7.6423,7.6204,7.6259,41900.0
2007-12-20 14:10:00,13.9,13.92,13.86,13.9,47200.0,7.6259,7.6369,7.6039,7.6259,47200.0
2007-12-20 14:15:00,13.9,13.96,13.9,13.96,30000.0,7.6259,7.6588,7.6259,7.6588,30000.0
2007-12-20 14:20:00,13.96,13.98,13.95,13.95,39800.0,7.6588,7.6698,7.6533,7.6533,39800.0
2007-12-20 14:25:00,13.96,14.0,13.94,13.99,94600.0,7.6588,7.6807,7.6478,7.6753,94600.0
2007-12-20 14:30:00,13.99,14.03,13.96,14.02,42200.0,7.6753,7.6972,7.6588,7.6917,42200.0
2007-12-20 14:35:00,14.02,14.04,14.01,14.04,33200.0,7.6917,7.7027,7.6862,7.7027,33200.0
2007-12-20 14:40:00,14.04,14.04,14.0,14.0,34600.0,7.7027,7.7027,7.6807,7.6807,34600.0
2007-12-20 14:45:00,14.0,14.01,13.99,14.0,129000.0,7.6807,7.6862,7.6753,7.6807,129000.0
2007-12-20 14:50:00,14.01,14.01,13.99,14.0,51500.0,7.6862,7.6862,7.6753,7.6807,51500.0
2007-12-20 14:55:00,13.99,14.0,13.95,14.0,38100.0,7.6753,7.6807,7.6533,7.6807,38100.0
2007-12-20 15:00:00,14.0,14.0,13.93,13.93,29000.0,7.6807,7.6807,7.6423,7.6423,29000.0
2007-12-20 15:05:00,13.94,13.94,13.92,13.93,40100.0,7.6478,7.6478,7.6369,7.6423,40100.0
2007-12-20 15:10:00,13.93,13.96,13.91,13.94,56800.0,7.6423,7.6588,7.6314,7.6478,56800.0
2007-12-20 15:15:00,13.94,13.95,13.9,13.92,35800.0,7.6478,7.6533,7.6259,7.6369,35800.0
2007-12-20 15:20:00,13.93,13.93,13.89,13.91,83500.0,7.6423,7.6423,7.6204,7.6314,83500.0
2007-12-20 15:25:00,13.91,13.91,13.82,13.82,41300.0,7.6314,7.6314,7.582,7.582,41300.0
2007-12-20 15:30:00,13.81,13.83,13.79,13.83,68200.0,7.5765,7.5875,7.5655,7.5875,68200.0
2007-12-20 15:35:00,13.83,13.88,13.82,13.87,35400.0,7.5875,7.6149,7.582,7.6094,35400.0
2007-12-20 15:40:00,13.86,13.87,13.84,13.84,40800.0,7.6039,7.6094,7.593,7.593,40800.0
2007-12-20 15:45:00,13.84,13.85,13.83,13.85,86000.0,7.593,7.5985,7.5875,7.5985,86000.0
2007-12-20 15:50:00,13.85,13.87,13.82,13.86,93100.0,7.5985,7.6094,7.582,7.6039,93100.0
2007-12-20 15:55:00,13.87,13.89,13.86,13.89,109900.0,7.6094,7.6204,7.6039,7.6204,109900.0
2007-12-21 09:30:00,14.04,14.27,13.96,14.2,761300.0,7.7027,7.8289,7.6588,7.7905,761300.0
2007-12-21 09:35:00,14.19,14.25,14.13,14.2,66600.0,7.785,7.8179,7.7521,7.7905,66600.0
2007-12-21 09:40:00,14.2,14.24,14.14,14.14,48000.0,7.7905,7.8124,7.7576,7.7576,48000.0
2007-12-21 09:45:00,14.15,14.23,14.14,14.2,37300.0,7.763,7.8069,7.7576,7.7905,37300.0
2007-12-21 09:50:00,14.19,14.19,14.02,14.03,48000.0,7.785,7.785,7.6917,7.6972,48000.0
2007-12-21 09:55:00,14.03,14.03,13.98,13.99,70800.0,7.6972,7.6972,7.6698,7.6753,70800.0
2007-12-21 10:00:00,14.0,14.08,13.99,14.05,35900.0,7.6807,7.7246,7.6753,7.7082,35900.0
2007-12-21 10:05:00,14.05,14.05,13.99,14.02,30500.0,7.7082,7.7082,7.6753,7.6917,30500.0
2007-12-21 10:10:00,14.02,14.02,13.95,13.98,57800.0,7.6917,7.6917,7.6533,7.6698,57800.0
2007-12-21 10:15:00,13.99,14.0,13.98,13.99,68800.0,7.6753,7.6807,7.6698,7.6753,68800.0
2007-12-21 10:20:00,13.99,14.0,13.98,13.98,68600.0,7.6753,7.6807,7.6698,7.6698,68600.0
2007-12-21 10:25:00,13.98,13.99,13.97,13.99,18700.0,7.6698,7.6753,7.6643,7.6753,18700.0
2007-12-21 10:30:00,13.99,14.01,13.99,13.99,51600.0,7.6753,7.6862,7.6753,7.6753,51600.0
2007-12-21 10:35:00,13.98,14.03,13.97,14.02,32600.0,7.6698,7.6972,7.6643,7.6917,32600.0
2007-12-21 10:40:00,14.02,14.02,13.94,13.98,28300.0,7.6917,7.6917,7.6478,7.6698,28300.0
2007-12-21 10:45:00,13.98,14.0,13.97,13.97,22200.0,7.6698,7.6807,7.6643,7.6643,22200.0
2007-12-21 10:50:00,13.98,13.98,13.93,13.94,25500.0,7.6698,7.6698,7.6423,7.6478,25500.0
2007-12-21 10:55:00,13.93,13.94,13.92,13.93,18200.0,7.6423,7.6478,7.6369,7.6423,18200.0
2007-12-21 11:00:00,13.93,13.99,13.93,13.99,45200.0,7.6423,7.6753,7.6423,7.6753,45200.0
2007-12-21 11:05:00,13.99,14.04,13.98,14.02,93800.0,7.6753,7.7027,7.6698,7.6917,93800.0
2007-12-21 11:10:00,14.02,14.02,13.94,13.98,31600.0,7.6917,7.6917,7.6478,7.6698,31600.0
2007-12-21 11:15:00,13.97,13.99,13.94,13.99,10000.0,7.6643,7.6753,7.6478,7.6753,10000.0
2007-12-21 11:20:00,13.98,13.99,13.93,13.94,21500.0,7.6698,7.6753,7.6423,7.6478,21500.0
2007-12-21 11:25:00,13.93,13.97,13.93,13.97,11000.0,7.6423,7.6643,7.6423,7.6643,11000.0
2007-12-21 11:30:00,13.97,13.97,13.92,13.92,13900.0,7.6643,7.6643,7.6369,7.6369,13900.0
2007-12-21 11:35:00,13.92,13.93,13.9,13.9,15400.0,7.6369,7.6423,7.6259,7.6259,15400.0
2007-12-21 11:40:00,13.9,13.91,13.88,13.88,19000.0,7.6259,7.6314,7.6149,7.6149,19000.0
2007-12-21 11:45:00,13.89,14.0,13.81,13.82,73400.0,7.6204,7.6807,7.5765,7.582,73400.0
2007-12-21 11:50:00,13.81,13.84,13.81,13.83,20900.0,7.5765,7.593,7.5765,7.5875,20900.0
2007-12-21 11:55:00,13.83,13.86,13.82,13.85,26300.0,7.5875,7.6039,7.582,7.5985,26300.0
2007-12-21 12:00:00,13.85,13.87,13.84,13.84,21000.0,7.5985,7.6094,7.593,7.593,21000.0
2007-12-21 12:05:00,13.84,13.87,13.83,13.87,17000.0,7.593,7.6094,7.5875,7.6094,17000.0
2007-12-21 12:10:00,13.86,13.87,13.86,13.86,13400.0,7.6039,7.6094,7.6039,7.6039,13400.0
2007-12-21 12:15:00,13.86,13.92,13.86,13.91,29500.0,7.6039,7.6369,7.6039,7.6314,29500.0
2007-12-21 12:20:00,13.92,13.95,13.91,13.94,27900.0,7.6369,7.6533,7.6314,7.6478,27900.0
2007-12-21 12:25:00,13.94,13.98,13.94,13.98,13900.0,7.6478,7.6698,7.6478,7.6698,13900.0
2007-12-21 12:30:00,13.98,13.98,13.95,13.95,14800.0,7.6698,7.6698,7.6533,7.6533,14800.0
2007-12-21 12:35:00,13.95,13.96,13.93,13.94,11700.0,7.6533,7.6588,7.6423,7.6478,11700.0
2007-12-21 12:40:00,13.94,13.94,13.92,13.92,8300.0,7.6478,7.6478,7.6369,7.6369,8300.0
2007-12-21 12:45:00,13.93,13.93,13.89,13.9,17600.0,7.6423,7.6423,7.6204,7.6259,17600.0
2007-12-21 12:50:00,13.9,13.92,13.89,13.92,25900.0,7.6259,7.6369,7.6204,7.6369,25900.0
2007-12-21 12:55:00,13.92,13.94,13.91,13.94,30400.0,7.6369,7.6478,7.6314,7.6478,30400.0
2007-12-21 13:00:00,13.94,13.98,13.94,13.97,25200.0,7.6478,7.6698,7.6478,7.6643,25200.0
2007-12-21 13:05:00,13.98,14.04,13.97,14.04,43800.0,7.6698,7.7027,7.6643,7.7027,43800.0
2007-12-21 13:10:00,14.05,14.06,14.01,14.06,45400.0,7.7082,7.7137,7.6862,7.7137,45400.0
2007-12-21 13:15:00,14.05,14.07,14.05,14.06,18200.0,7.7082,7.7192,7.7082,7.7137,18200.0
2007-12-21 13:20:00,14.06,14.06,14.04,14.06,30700.0,7.7137,7.7137,7.7027,7.7137,30700.0
2007-12-21 13:25:00,14.06,14.06,14.04,14.05,40900.0,7.7137,7.7137,7.7027,7.7082,40900.0
2007-12-21 13:30:00,14.05,14.08,14.05,14.08,31300.0,7.7082,7.7246,7.7082,7.7246,31300.0
2007-12-21 13:35:00,14.08,14.1,14.07,14.08,36300.0,7.7246,7.7356,7.7192,7.7246,36300.0
2007-12-21 13:40:00,14.08,14.11,14.08,14.09,37800.0,7.7246,7.7411,7.7246,7.7301,37800.0
2007-12-21 13:45:00,14.1,14.13,14.09,14.12,58900.0,7.7356,7.7521,7.7301,7.7466,58900.0
2007-12-21 13:50:00,14.13,14.14,14.1,14.11,53900.0,7.7521,7.7576,7.7356,7.7411,53900.0
2007-12-21 13:55:00,14.1,14.13,14.1,14.11,54600.0,7.7356,7.7521,7.7356,7.7411,54600.0
2007-12-21 14:00:00,14.11,14.19,14.11,14.18,40500.0,7.7411,7.785,7.7411,7.7795,40500.0
2007-12-21 14:05:00,14.18,14.2,14.17,14.19,33700.0,7.7795,7.7905,7.774,7.785,33700.0
2007-12-21 14:10:00,14.19,14.21,14.19,14.2,37100.0,7.785,7.796,7.785,7.7905,37100.0
2007-12-21 14:15:00,14.2,14.22,14.2,14.21,70000.0,7.7905,7.8014,7.7905,7.796,70000.0
2007-12-21 14:20:00,14.22,14.25,14.2,14.22,51400.0,7.8014,7.8179,7.7905,7.8014,51400.0
2007-12-21 14:25:00,14.22,14.25,14.22,14.23,46800.0,7.8014,7.8179,7.8014,7.8069,46800.0
2007-12-21 14:30:00,14.24,14.28,14.24,14.28,51300.0,7.8124,7.8344,7.8124,7.8344,51300.0
2007-12-21 14:35:00,14.29,14.31,14.27,14.3,46600.0,7.8398,7.8508,7.8289,7.8453,46600.0
2007-12-21 14:40:00,14.31,14.34,14.3,14.31,62300.0,7.8508,7.8673,7.8453,7.8508,62300.0
2007-12-21 14:45:00,14.32,14.35,14.31,14.34,88600.0,7.8563,7.8728,7.8508,7.8673,88600.0
2007-12-21 14:50:00,14.34,14.37,14.33,14.37,76600.0,7.8673,7.8837,7.8618,7.8837,76600.0
2007-12-21 14:55:00,14.37,14.39,14.35,14.39,50300.0,7.8837,7.8947,7.8728,7.8947,50300.0
2007-12-21 15:00:00,14.39,14.41,14.38,14.41,102900.0,7.8947,7.9057,7.8892,7.9057,102900.0
2007-12-21 15:05:00,14.41,14.41,14.37,14.37,26900.0,7.9057,7.9057,7.8837,7.8837,26900.0
2007-12-21 15:10:00,14.37,14.43,14.36,14.43,116700.0,7.8837,7.9167,7.8783,7.9167,116700.0
2007-12-21 15:15:00,14.44,14.49,14.43,14.48,134100.0,7.9221,7.9496,7.9167,7.9441,134100.0
2007-12-21 15:20:00,14.48,14.55,14.48,14.54,219500.0,7.9441,7.9825,7.9441,7.977,219500.0
2007-12-21 15:25:00,14.54,14.63,14.54,14.59,279400.0,7.977,8.0264,7.977,8.0044,279400.0
2007-12-21 15:30:00,14.6,14.68,14.59,14.67,250600.0,8.0099,8.0538,8.0044,8.0483,250600.0
2007-12-21 15:35:00,14.67,14.73,14.67,14.71,238200.0,8.0483,8.0812,8.0483,8.0703,238200.0
2007-12-21 15:40:00,14.72,14.72,14.68,14.72,234400.0,8.0758,8.0758,8.0538,8.0758,234400.0
2007-12-21 15:45:00,14.71,14.73,14.7,14.71,114500.0,8.0703,8.0812,8.0648,8.0703,114500.0
2007-12-21 15:50:00,14.71,14.85,14.71,14.85,368900.0,8.0703,8.1471,8.0703,8.1471,368900.0
2007-12-21 15:55:00,14.84,15.0,14.84,15.0,981500.0,8.1416,8.2294,8.1416,8.2294,981500.0
2007-12-24 09:30:00,15.02,15.09,14.83,14.96,76800.0,8.2403,8.2787,8.1361,8.2074,76800.0
2007-12-24 09:35:00,14.93,14.95,14.86,14.95,30200.0,8.191,8.2019,8.1526,8.2019,30200.0
2007-12-24 09:40:00,14.95,15.0,14.95,14.98,34400.0,8.2019,8.2294,8.2019,8.2184,34400.0
2007-12-24 09:45:00,14.98,15.01,14.97,15.0,56900.0,8.2184,8.2349,8.2129,8.2294,56900.0
2007-12-24 09:50:00,15.01,15.02,14.92,14.99,74800.0,8.2349,8.2403,8.1855,8.2239,74800.0
2007-12-24 09:55:00,14.98,15.0,14.91,14.96,44200.0,8.2184,8.2294,8.18,8.2074,44200.0
2007-12-24 10:00:00,14.96,14.96,14.89,14.95,44500.0,8.2074,8.2074,8.169,8.2019,44500.0
2007-12-24 10:05:00,14.94,14.97,14.88,14.88,29000.0,8.1965,8.2129,8.1635,8.1635,29000.0
2007-12-24 10:10:00,14.88,14.91,14.88,14.91,30200.0,8.1635,8.18,8.1635,8.18,30200.0
2007-12-24 10:15:00,14.92,14.92,14.89,14.9,29400.0,8.1855,8.1855,8.169,8.1745,29400.0
2007-12-24 10:20:00,14.9,14.9,14.87,14.88,32600.0,8.1745,8.1745,8.1581,8.1635,32600.0
2007-12-24 10:25:00,14.88,14.89,14.87,14.89,21900.0,8.1635,8.169,8.1581,8.169,21900.0
2007-12-24 10:30:00,14.89,14.9,14.85,14.85,53400.0,8.169,8.1745,8.1471,8.1471,53400.0
2007-12-24 10:35:00,14.85,14.88,14.84,14.88,43000.0,8.1471,8.1635,8.1416,8.1635,43000.0
2007-12-24 10:40:00,14.88,14.89,14.87,14.88,28400.0,8.1635,8.169,8.1581,8.1635,28400.0
2007-12-24 10:45:00,14.88,14.88,14.87,14.87,30600.0,8.1635,8.1635,8.1581,8.1581,30600.0
2007-12-24 10:50:00,14.88,14.88,14.86,14.87,33900.0,8.1635,8.1635,8.1526,8.1581,33900.0
2007-12-24 10:55:00,14.87,14.89,14.86,14.89,44400.0,8.1581,8.169,8.1526,8.169,44400.0
2007-12-24 11:00:00,14.89,14.9,14.88,14.88,32300.0,8.169,8.1745,8.1635,8.1635,32300.0
2007-12-24 11:05:00,14.88,14.88,14.87,14.88,8000.0,8.1635,8.1635,8.1581,8.1635,8000.0
2007-12-24 11:10:00,14.87,14.9,14.87,14.89,39200.0,8.1581,8.1745,8.1581,8.169,39200.0
2007-12-24 11:15:00,14.89,14.9,14.88,14.89,24100.0,8.169,8.1745,8.1635,8.169,24100.0
2007-12-24 11:20:00,14.9,14.93,14.89,14.91,60500.0,8.1745,8.191,8.169,8.18,60500.0
2007-12-24 11:25:00,14.9,14.93,14.9,14.93,36100.0,8.1745,8.191,8.1745,8.191,36100.0
2007-12-24 11:30:00,14.92,14.93,14.85,14.86,96300.0,8.1855,8.191,8.1471,8.1526,96300.0
2007-12-24 11:35:00,14.86,14.87,14.8,14.81,49800.0,8.1526,8.1581,8.1196,8.1251,49800.0
2007-12-24 11:40:00,14.81,14.81,14.78,14.78,34100.0,8.1251,8.1251,8.1087,8.1087,34100.0
2007-12-24 11:45:00,14.79,14.79,14.77,14.78,21400.0,8.1142,8.1142,8.1032,8.1087,21400.0
2007-12-24 11:50:00,14.78,14.78,14.77,14.77,12900.0,8.1087,8.1087,8.1032,8.1032,12900.0
2007-12-24 11:55:00,14.77,14.78,14.76,14.76,29600.0,8.1032,8.1087,8.0977,8.0977,29600.0
2007-12-24 12:00:00,14.76,14.78,14.76,14.77,22900.0,8.0977,8.1087,8.0977,8.1032,22900.0
2007-12-24 12:05:00,14.78,14.78,14.77,14.77,22900.0,8.1087,8.1087,8.1032,8.1032,22900.0
2007-12-24 12:10:00,14.78,14.78,14.76,14.76,20300.0,8.1087,8.1087,8.0977,8.0977,20300.0
2007-12-24 12:15:00,14.76,14.77,14.76,14.77,8900.0,8.0977,8.1032,8.0977,8.1032,8900.0
2007-12-24 12:20:00,14.77,14.77,14.75,14.77,43800.0,8.1032,8.1032,8.0922,8.1032,43800.0
2007-12-24 12:25:00,14.78,14.81,14.77,14.8,25800.0,8.1087,8.1251,8.1032,8.1196,25800.0
2007-12-24 12:30:00,14.81,14.83,14.81,14.83,21300.0,8.1251,8.1361,8.1251,8.1361,21300.0
2007-12-24 12:35:00,14.82,14.86,14.82,14.86,15700.0,8.1306,8.1526,8.1306,8.1526,15700.0
2007-12-24 12:40:00,14.86,14.87,14.85,14.86,14500.0,8.1526,8.1581,8.1471,8.1526,14500.0
2007-12-24 12:45:00,14.87,14.89,14.86,14.88,54100.0,8.1581,8.169,8.1526,8.1635,54100.0
2007-12-24 12:50:00,14.89,14.93,14.88,14.92,55500.0,8.169,8.191,8.1635,8.1855,55500.0
2007-12-24 12:55:00,14.92,14.95,14.91,14.94,61700.0,8.1855,8.2019,8.18,8.1965,61700.0
2007-12-24 13:00:00,14.92,14.94,14.89,14.89,84200.0,8.1855,8.1965,8.169,8.169,84200.0
2007-12-24 13:05:00,14.89,14.92,14.88,14.88,20200.0,8.169,8.1855,8.1635,8.1635,20200.0
2007-12-24 13:10:00,14.88,14.88,14.88,14.88,5200.0,8.1635,8.1635,8.1635,8.1635,5200.0
2007-12-24 13:15:00,14.88,14.88,14.88,14.88,74000.0,8.1635,8.1635,8.1635,8.1635,74000.0
2007-12-24 13:20:00,14.88,14.88,14.88,14.88,200.0,8.1635,8.1635,8.1635,8.1635,200.0
2007-12-24 13:25:00,14.88,14.88,14.88,14.88,900.0,8.1635,8.1635,8.1635,8.1635,900.0
2007-12-24 13:30:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 13:35:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 13:40:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 13:45:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 13:50:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 13:55:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:00:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:05:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:10:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:15:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:20:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:25:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:30:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:35:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:40:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:45:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:50:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 14:55:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:00:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:05:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:10:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:15:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:20:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:25:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:30:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:35:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:40:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:45:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:50:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-24 15:55:00,14.88,14.88,14.88,14.88,0.0,8.1635,8.1635,8.1635,8.1635,0.0
2007-12-26 09:30:00,14.98,15.0,14.76,14.76,30900.0,8.2184,8.2294,8.0977,8.0977,30900.0
2007-12-26 09:35:00,14.79,14.85,14.75,14.79,15100.0,8.1142,8.1471,8.0922,8.1142,15100.0
2007-12-26 09:40:00,14.82,14.94,14.82,14.93,31300.0,8.1306,8.1965,8.1306,8.191,31300.0
2007-12-26 09:45:00,14.94,14.97,14.93,14.94,26500.0,8.1965,8.2129,8.191,8.1965,26500.0
2007-12-26 09:50:00,14.94,14.95,14.93,14.95,50700.0,8.1965,8.2019,8.191,8.2019,50700.0
2007-12-26 09:55:00,14.95,14.95,14.9,14.95,63900.0,8.2019,8.2019,8.1745,8.2019,63900.0
2007-12-26 10:00:00,14.94,15.0,14.94,14.99,22400.0,8.1965,8.2294,8.1965,8.2239,22400.0
2007-12-26 10:05:00,14.99,15.0,14.99,14.99,69600.0,8.2239,8.2294,8.2239,8.2239,69600.0
2007-12-26 10:10:00,14.99,15.0,14.98,15.0,39000.0,8.2239,8.2294,8.2184,8.2294,39000.0
2007-12-26 10:15:00,15.0,15.0,14.96,14.97,33800.0,8.2294,8.2294,8.2074,8.2129,33800.0
2007-12-26 10:20:00,14.96,14.97,14.95,14.95,31400.0,8.2074,8.2129,8.2019,8.2019,31400.0
2007-12-26 10:25:00,14.95,14.96,14.95,14.95,17500.0,8.2019,8.2074,8.2019,8.2019,17500.0
2007-12-26 10:30:00,14.95,14.97,14.95,14.97,9800.0,8.2019,8.2129,8.2019,8.2129,9800.0
2007-12-26 10:35:00,14.97,14.97,14.94,14.95,33000.0,8.2129,8.2129,8.1965,8.2019,33000.0
2007-12-26 10:40:00,14.94,14.94,14.91,14.92,21800.0,8.1965,8.1965,8.18,8.1855,21800.0
2007-12-26 10:45:00,14.92,14.95,14.91,14.95,9100.0,8.1855,8.2019,8.18,8.2019,9100.0
2007-12-26 10:50:00,14.95,14.96,14.95,14.96,14600.0,8.2019,8.2074,8.2019,8.2074,14600.0
2007-12-26 10:55:00,14.96,14.96,14.93,14.93,16100.0,8.2074,8.2074,8.191,8.191,16100.0
2007-12-26 11:00:00,14.93,14.93,14.88,14.88,27000.0,8.191,8.191,8.1635,8.1635,27000.0
2007-12-26 11:05:00,14.89,14.9,14.85,14.86,34800.0,8.169,8.1745,8.1471,8.1526,34800.0
2007-12-26 11:10:00,14.86,14.86,14.84,14.84,11600.0,8.1526,8.1526,8.1416,8.1416,11600.0
2007-12-26 11:15:00,14.84,14.85,14.83,14.84,22500.0,8.1416,8.1471,8.1361,8.1416,22500.0
2007-12-26 11:20:00,14.84,14.86,14.84,14.84,17000.0,8.1416,8.1526,8.1416,8.1416,17000.0
2007-12-26 11:25:00,14.84,14.85,14.84,14.84,12100.0,8.1416,8.1471,8.1416,8.1416,12100.0
2007-12-26 11:30:00,14.84,14.85,14.84,14.84,7200.0,8.1416,8.1471,8.1416,8.1416,7200.0
2007-12-26 11:35:00,14.85,14.87,14.84,14.86,14100.0,8.1471,8.1581,8.1416,8.1526,14100.0
2007-12-26 11:40:00,14.86,14.9,14.86,14.89,40300.0,8.1526,8.1745,8.1526,8.169,40300.0
2007-12-26 11:45:00,14.88,14.89,14.87,14.87,11200.0,8.1635,8.169,8.1581,8.1581,11200.0
2007-12-26 11:50:00,14.87,14.88,14.86,14.87,8300.0,8.1581,8.1635,8.1526,8.1581,8300.0
2007-12-26 11:55:00,14.88,14.88,14.87,14.87,2200.0,8.1635,8.1635,8.1581,8.1581,2200.0
2007-12-26 12:00:00,14.88,14.88,14.87,14.87,10100.0,8.1635,8.1635,8.1581,8.1581,10100.0
2007-12-26 12:05:00,14.88,14.88,14.85,14.86,19200.0,8.1635,8.1635,8.1471,8.1526,19200.0
2007-12-26 12:10:00,14.86,14.86,14.84,14.85,10500.0,8.1526,8.1526,8.1416,8.1471,10500.0
2007-12-26 12:15:00,14.85,14.86,14.85,14.86,13200.0,8.1471,8.1526,8.1471,8.1526,13200.0
2007-12-26 12:20:00,14.86,14.86,14.85,14.86,11600.0,8.1526,8.1526,8.1471,8.1526,11600.0
2007-12-26 12:25:00,14.86,14.88,14.86,14.88,7700.0,8.1526,8.1635,8.1526,8.1635,7700.0
2007-12-26 12:30:00,14.88,14.89,14.88,14.89,10100.0,8.1635,8.169,8.1635,8.169,10100.0
2007-12-26 12:35:00,14.88,14.89,14.87,14.88,31500.0,8.1635,8.169,8.1581,8.1635,31500.0
2007-12-26 12:40:00,14.89,14.89,14.88,14.89,10100.0,8.169,8.169,8.1635,8.169,10100.0
2007-12-26 12:45:00,14.9,14.9,14.89,14.9,14600.0,8.1745,8.1745,8.169,8.1745,14600.0
2007-12-26 12:50:00,14.9,14.95,14.9,14.95,18800.0,8.1745,8.2019,8.1745,8.2019,18800.0
2007-12-26 12:55:00,14.95,14.95,14.94,14.95,5900.0,8.2019,8.2019,8.1965,8.2019,5900.0
2007-12-26 13:00:00,14.95,14.95,14.94,14.95,20100.0,8.2019,8.2019,8.1965,8.2019,20100.0
2007-12-26 13:05:00,14.95,14.98,14.95,14.98,43400.0,8.2019,8.2184,8.2019,8.2184,43400.0
2007-12-26 13:10:00,14.98,15.0,14.97,15.0,28400.0,8.2184,8.2294,8.2129,8.2294,28400.0
2007-12-26 13:15:00,14.99,15.0,14.97,14.98,37500.0,8.2239,8.2294,8.2129,8.2184,37500.0
2007-12-26 13:20:00,14.97,14.98,14.97,14.97,8000.0,8.2129,8.2184,8.2129,8.2129,8000.0
2007-12-26 13:25:00,14.98,14.98,14.97,14.97,4600.0,8.2184,8.2184,8.2129,8.2129,4600.0
2007-12-26 13:30:00,14.97,14.98,14.97,14.98,9900.0,8.2129,8.2184,8.2129,8.2184,9900.0
2007-12-26 13:35:00,14.98,14.98,14.97,14.98,14200.0,8.2184,8.2184,8.2129,8.2184,14200.0
2007-12-26 13:40:00,14.97,14.98,14.97,14.98,7200.0,8.2129,8.2184,8.2129,8.2184,7200.0
2007-12-26 13:45:00,14.98,15.0,14.97,15.0,18100.0,8.2184,8.2294,8.2129,8.2294,18100.0
2007-12-26 13:50:00,15.0,15.01,14.99,15.0,47800.0,8.2294,8.2349,8.2239,8.2294,47800.0
2007-12-26 13:55:00,15.0,15.0,14.99,15.0,23800.0,8.2294,8.2294,8.2239,8.2294,23800.0
2007-12-26 14:00:00,15.0,15.0,14.99,14.99,19000.0,8.2294,8.2294,8.2239,8.2239,19000.0
2007-12-26 14:05:00,15.0,15.0,14.99,14.99,30900.0,8.2294,8.2294,8.2239,8.2239,30900.0
2007-12-26 14:10:00,14.99,15.0,14.97,14.97,39900.0,8.2239,8.2294,8.2129,8.2129,39900.0
2007-12-26 14:15:00,14.97,14.99,14.94,14.98,44700.0,8.2129,8.2239,8.1965,8.2184,44700.0
2007-12-26 14:20:00,14.98,15.0,14.98,15.0,17200.0,8.2184,8.2294,8.2184,8.2294,17200.0
2007-12-26 14:25:00,15.0,15.0,14.99,15.0,7800.0,8.2294,8.2294,8.2239,8.2294,7800.0
2007-12-26 14:30:00,15.0,15.0,14.99,15.0,40000.0,8.2294,8.2294,8.2239,8.2294,40000.0
2007-12-26 14:35:00,15.0,15.0,14.96,14.97,27200.0,8.2294,8.2294,8.2074,8.2129,27200.0
2007-12-26 14:40:00,14.97,15.0,14.96,14.99,14300.0,8.2129,8.2294,8.2074,8.2239,14300.0
2007-12-26 14:45:00,14.99,15.0,14.98,14.99,19800.0,8.2239,8.2294,8.2184,8.2239,19800.0
2007-12-26 14:50:00,14.99,15.0,14.99,15.0,30900.0,8.2239,8.2294,8.2239,8.2294,30900.0
2007-12-26 14:55:00,14.99,15.0,14.99,15.0,8300.0,8.2239,8.2294,8.2239,8.2294,8300.0
2007-12-26 15:00:00,15.0,15.0,14.99,15.0,21100.0,8.2294,8.2294,8.2239,8.2294,21100.0
2007-12-26 15:05:00,14.99,15.0,14.99,15.0,21800.0,8.2239,8.2294,8.2239,8.2294,21800.0
2007-12-26 15:10:00,14.99,15.0,14.99,15.0,22200.0,8.2239,8.2294,8.2239,8.2294,22200.0
2007-12-26 15:15:00,15.0,15.0,14.99,15.0,67000.0,8.2294,8.2294,8.2239,8.2294,67000.0
2007-12-26 15:20:00,15.0,15.0,14.99,15.0,48000.0,8.2294,8.2294,8.2239,8.2294,48000.0
2007-12-26 15:25:00,14.99,15.0,14.98,15.0,50500.0,8.2239,8.2294,8.2184,8.2294,50500.0
2007-12-26 15:30:00,14.99,15.0,14.98,14.99,57100.0,8.2239,8.2294,8.2184,8.2239,57100.0
2007-12-26 15:35:00,14.99,15.0,14.99,14.99,17900.0,8.2239,8.2294,8.2239,8.2239,17900.0
2007-12-26 15:40:00,14.99,15.0,14.99,15.0,35500.0,8.2239,8.2294,8.2239,8.2294,35500.0
2007-12-26 15:45:00,15.0,15.0,14.99,15.0,56800.0,8.2294,8.2294,8.2239,8.2294,56800.0
2007-12-26 15:50:00,15.0,15.04,14.99,15.0,123200.0,8.2294,8.2513,8.2239,8.2294,123200.0
2007-12-26 15:55:00,15.0,15.01,14.99,14.99,91500.0,8.2294,8.2349,8.2239,8.2239,91500.0
2007-12-27 09:30:00,14.98,15.01,14.89,14.96,50200.0,8.2184,8.2349,8.169,8.2074,50200.0
2007-12-27 09:35:00,14.95,14.98,14.92,14.97,12700.0,8.2019,8.2184,8.1855,8.2129,12700.0
2007-12-27 09:40:00,14.98,15.01,14.95,15.0,35600.0,8.2184,8.2349,8.2019,8.2294,35600.0
2007-12-27 09:45:00,15.0,15.01,14.96,15.0,39500.0,8.2294,8.2349,8.2074,8.2294,39500.0
2007-12-27 09:50:00,15.01,15.12,15.0,15.09,86500.0,8.2349,8.2952,8.2294,8.2787,86500.0
2007-12-27 09:55:00,15.09,15.1,15.01,15.04,32800.0,8.2787,8.2842,8.2349,8.2513,32800.0
2007-12-27 10:00:00,15.05,15.08,14.97,14.98,52200.0,8.2568,8.2733,8.2129,8.2184,52200.0
2007-12-27 10:05:00,14.97,15.08,14.97,15.06,51600.0,8.2129,8.2733,8.2129,8.2623,51600.0
2007-12-27 10:10:00,15.06,15.06,14.98,15.02,101100.0,8.2623,8.2623,8.2184,8.2403,101100.0
2007-12-27 10:15:00,15.02,15.03,15.01,15.01,56100.0,8.2403,8.2458,8.2349,8.2349,56100.0
2007-12-27 10:20:00,15.02,15.04,15.01,15.01,36500.0,8.2403,8.2513,8.2349,8.2349,36500.0
2007-12-27 10:25:00,15.01,15.04,15.0,15.01,22000.0,8.2349,8.2513,8.2294,8.2349,22000.0
2007-12-27 10:30:00,15.02,15.03,14.99,15.0,20700.0,8.2403,8.2458,8.2239,8.2294,20700.0
2007-12-27 10:35:00,15.0,15.0,14.95,14.95,32500.0,8.2294,8.2294,8.2019,8.2019,32500.0
2007-12-27 10:40:00,14.95,15.0,14.93,14.99,23400.0,8.2019,8.2294,8.191,8.2239,23400.0
2007-12-27 10:45:00,14.98,14.99,14.94,14.94,34200.0,8.2184,8.2239,8.1965,8.1965,34200.0
2007-12-27 10:50:00,14.94,14.97,14.94,14.97,14100.0,8.1965,8.2129,8.1965,8.2129,14100.0
2007-12-27 10:55:00,14.96,14.97,14.92,14.97,18700.0,8.2074,8.2129,8.1855,8.2129,18700.0
2007-12-27 11:00:00,14.97,14.98,14.95,14.96,19600.0,8.2129,8.2184,8.2019,8.2074,19600.0
2007-12-27 11:05:00,14.96,14.97,14.94,14.94,8500.0,8.2074,8.2129,8.1965,8.1965,8500.0
2007-12-27 11:10:00,14.94,14.99,14.92,14.98,37100.0,8.1965,8.2239,8.1855,8.2184,37100.0
2007-12-27 11:15:00,14.98,14.98,14.94,14.94,24400.0,8.2184,8.2184,8.1965,8.1965,24400.0
2007-12-27 11:20:00,14.95,14.96,14.94,14.95,9400.0,8.2019,8.2074,8.1965,8.2019,9400.0
2007-12-27 11:25:00,14.95,14.98,14.95,14.96,13900.0,8.2019,8.2184,8.2019,8.2074,13900.0
2007-12-27 11:30:00,14.97,14.97,14.96,14.96,6100.0,8.2129,8.2129,8.2074,8.2074,6100.0
2007-12-27 11:35:00,14.96,14.99,14.96,14.97,40900.0,8.2074,8.2239,8.2074,8.2129,40900.0
2007-12-27 11:40:00,14.96,15.01,14.96,15.01,19400.0,8.2074,8.2349,8.2074,8.2349,19400.0
2007-12-27 11:45:00,15.02,15.02,14.99,15.0,49200.0,8.2403,8.2403,8.2239,8.2294,49200.0
2007-12-27 11:50:00,15.0,15.04,14.99,14.99,112300.0,8.2294,8.2513,8.2239,8.2239,112300.0
2007-12-27 11:55:00,14.99,15.02,14.99,15.0,28300.0,8.2239,8.2403,8.2239,8.2294,28300.0
2007-12-27 12:00:00,15.0,15.0,14.96,14.97,22600.0,8.2294,8.2294,8.2074,8.2129,22600.0
2007-12-27 12:05:00,14.96,14.99,14.93,14.97,23800.0,8.2074,8.2239,8.191,8.2129,23800.0
2007-12-27 12:10:00,14.96,14.97,14.93,14.93,42200.0,8.2074,8.2129,8.191,8.191,42200.0
2007-12-27 12:15:00,14.93,14.94,14.91,14.91,23600.0,8.191,8.1965,8.18,8.18,23600.0
2007-12-27 12:20:00,14.91,14.91,14.88,14.88,41800.0,8.18,8.18,8.1635,8.1635,41800.0
2007-12-27 12:25:00,14.88,14.89,14.85,14.87,42100.0,8.1635,8.169,8.1471,8.1581,42100.0
2007-12-27 12:30:00,14.86,14.86,14.85,14.85,11300.0,8.1526,8.1526,8.1471,8.1471,11300.0
2007-12-27 12:35:00,14.85,14.86,14.82,14.84,20400.0,8.1471,8.1526,8.1306,8.1416,20400.0
2007-12-27 12:40:00,14.84,14.88,14.83,14.88,31400.0,8.1416,8.1635,8.1361,8.1635,31400.0
2007-12-27 12:45:00,14.87,14.88,14.87,14.88,17100.0,8.1581,8.1635,8.1581,8.1635,17100.0
2007-12-27 12:50:00,14.88,14.88,14.85,14.85,13500.0,8.1635,8.1635,8.1471,8.1471,13500.0
2007-12-27 12:55:00,14.85,14.86,14.85,14.85,17300.0,8.1471,8.1526,8.1471,8.1471,17300.0
2007-12-27 13:00:00,14.86,14.86,14.83,14.83,40400.0,8.1526,8.1526,8.1361,8.1361,40400.0
2007-12-27 13:05:00,14.83,14.87,14.81,14.86,25000.0,8.1361,8.1581,8.1251,8.1526,25000.0
2007-12-27 13:10:00,14.86,14.87,14.85,14.86,21600.0,8.1526,8.1581,8.1471,8.1526,21600.0
2007-12-27 13:15:00,14.86,14.87,14.85,14.86,26300.0,8.1526,8.1581,8.1471,8.1526,26300.0
2007-12-27 13:20:00,14.86,14.87,14.85,14.87,17800.0,8.1526,8.1581,8.1471,8.1581,17800.0
2007-12-27 13:25:00,14.86,14.91,14.86,14.9,22000.0,8.1526,8.18,8.1526,8.1745,22000.0
2007-12-27 13:30:00,14.89,14.91,14.89,14.89,23800.0,8.169,8.18,8.169,8.169,23800.0
2007-12-27 13:35:00,14.89,14.9,14.89,14.9,5400.0,8.169,8.1745,8.169,8.1745,5400.0
2007-12-27 13:40:00,14.9,14.9,14.88,14.9,13100.0,8.1745,8.1745,8.1635,8.1745,13100.0
2007-12-27 13:45:00,14.91,14.96,14.91,14.94,28800.0,8.18,8.2074,8.18,8.1965,28800.0
2007-12-27 13:50:00,14.95,14.95,14.92,14.93,17600.0,8.2019,8.2019,8.1855,8.191,17600.0
2007-12-27 13:55:00,14.92,14.94,14.92,14.94,42000.0,8.1855,8.1965,8.1855,8.1965,42000.0
2007-12-27 14:00:00,14.94,14.94,14.92,14.93,21000.0,8.1965,8.1965,8.1855,8.191,21000.0
2007-12-27 14:05:00,14.92,14.98,14.92,14.97,40500.0,8.1855,8.2184,8.1855,8.2129,40500.0
2007-12-27 14:10:00,14.97,14.97,14.94,14.94,21400.0,8.2129,8.2129,8.1965,8.1965,21400.0
2007-12-27 14:15:00,14.94,14.98,14.94,14.98,19900.0,8.1965,8.2184,8.1965,8.2184,19900.0
2007-12-27 14:20:00,14.98,15.0,14.95,15.0,56500.0,8.2184,8.2294,8.2019,8.2294,56500.0
2007-12-27 14:25:00,14.99,15.0,14.97,14.98,21700.0,8.2239,8.2294,8.2129,8.2184,21700.0
2007-12-27 14:30:00,14.99,14.99,14.95,14.95,30200.0,8.2239,8.2239,8.2019,8.2019,30200.0
2007-12-27 14:35:00,14.96,14.96,14.95,14.96,7500.0,8.2074,8.2074,8.2019,8.2074,7500.0
2007-12-27 14:40:00,14.95,14.96,14.92,14.93,37000.0,8.2019,8.2074,8.1855,8.191,37000.0
2007-12-27 14:45:00,14.93,14.94,14.92,14.93,42800.0,8.191,8.1965,8.1855,8.191,42800.0
2007-12-27 14:50:00,14.92,14.94,14.92,14.93,43900.0,8.1855,8.1965,8.1855,8.191,43900.0
2007-12-27 14:55:00,14.93,14.93,14.89,14.9,84500.0,8.191,8.191,8.169,8.1745,84500.0
2007-12-27 15:00:00,14.9,14.92,14.89,14.91,102600.0,8.1745,8.1855,8.169,8.18,102600.0
2007-12-27 15:05:00,14.9,14.92,14.9,14.91,15300.0,8.1745,8.1855,8.1745,8.18,15300.0
2007-12-27 15:10:00,14.92,14.92,14.9,14.9,34700.0,8.1855,8.1855,8.1745,8.1745,34700.0
2007-12-27 15:15:00,14.9,14.91,14.89,14.89,17700.0,8.1745,8.18,8.169,8.169,17700.0
2007-12-27 15:20:00,14.89,14.89,14.87,14.87,40800.0,8.169,8.169,8.1581,8.1581,40800.0
2007-12-27 15:25:00,14.87,14.88,14.85,14.85,32200.0,8.1581,8.1635,8.1471,8.1471,32200.0
2007-12-27 15:30:00,14.85,14.86,14.81,14.82,54000.0,8.1471,8.1526,8.1251,8.1306,54000.0
2007-12-27 15:35:00,14.81,14.82,14.81,14.82,40000.0,8.1251,8.1306,8.1251,8.1306,40000.0
2007-12-27 15:40:00,14.81,14.82,14.76,14.77,181500.0,8.1251,8.1306,8.0977,8.1032,181500.0
2007-12-27 15:45:00,14.77,14.77,14.73,14.73,106700.0,8.1032,8.1032,8.0812,8.0812,106700.0
2007-12-27 15:50:00,14.73,14.74,14.71,14.72,171800.0,8.0812,8.0867,8.0703,8.0758,171800.0
2007-12-27 15:55:00,14.71,14.76,14.71,14.71,199100.0,8.0703,8.0977,8.0703,8.0703,199100.0
2007-12-28 09:30:00,14.64,14.86,14.63,14.83,56800.0,8.0319,8.1526,8.0264,8.1361,56800.0
2007-12-28 09:35:00,14.81,14.97,14.78,14.95,64800.0,8.1251,8.2129,8.1087,8.2019,64800.0
2007-12-28 09:40:00,14.95,14.97,14.91,14.95,25000.0,8.2019,8.2129,8.18,8.2019,25000.0
2007-12-28 09:45:00,14.95,14.99,14.95,14.99,35200.0,8.2019,8.2239,8.2019,8.2239,35200.0
2007-12-28 09:50:00,14.99,14.99,14.93,14.94,24900.0,8.2239,8.2239,8.191,8.1965,24900.0
2007-12-28 09:55:00,14.95,14.95,14.89,14.89,34200.0,8.2019,8.2019,8.169,8.169,34200.0
2007-12-28 10:00:00,14.89,14.89,14.78,14.78,43300.0,8.169,8.169,8.1087,8.1087,43300.0
2007-12-28 10:05:00,14.79,14.84,14.77,14.84,33300.0,8.1142,8.1416,8.1032,8.1416,33300.0
2007-12-28 10:10:00,14.84,14.88,14.84,14.87,16300.0,8.1416,8.1635,8.1416,8.1581,16300.0
2007-12-28 10:15:00,14.86,14.86,14.81,14.83,25500.0,8.1526,8.1526,8.1251,8.1361,25500.0
2007-12-28 10:20:00,14.84,14.85,14.83,14.84,23700.0,8.1416,8.1471,8.1361,8.1416,23700.0
2007-12-28 10:25:00,14.84,14.85,14.82,14.82,17800.0,8.1416,8.1471,8.1306,8.1306,17800.0
2007-12-28 10:30:00,14.81,14.83,14.8,14.81,14100.0,8.1251,8.1361,8.1196,8.1251,14100.0
2007-12-28 10:35:00,14.81,14.85,14.81,14.84,17600.0,8.1251,8.1471,8.1251,8.1416,17600.0
2007-12-28 10:40:00,14.85,14.87,14.85,14.87,21900.0,8.1471,8.1581,8.1471,8.1581,21900.0
2007-12-28 10:45:00,14.87,14.87,14.82,14.86,33500.0,8.1581,8.1581,8.1306,8.1526,33500.0
2007-12-28 10:50:00,14.85,14.85,14.83,14.84,7500.0,8.1471,8.1471,8.1361,8.1416,7500.0
2007-12-28 10:55:00,14.84,14.84,14.8,14.8,25000.0,8.1416,8.1416,8.1196,8.1196,25000.0
2007-12-28 11:00:00,14.8,14.81,14.78,14.78,25800.0,8.1196,8.1251,8.1087,8.1087,25800.0
2007-12-28 11:05:00,14.78,14.78,14.75,14.77,33600.0,8.1087,8.1087,8.0922,8.1032,33600.0
2007-12-28 11:10:00,14.77,14.8,14.77,14.79,26000.0,8.1032,8.1196,8.1032,8.1142,26000.0
2007-12-28 11:15:00,14.8,14.81,14.79,14.8,17200.0,8.1196,8.1251,8.1142,8.1196,17200.0
2007-12-28 11:20:00,14.81,14.81,14.8,14.8,15700.0,8.1251,8.1251,8.1196,8.1196,15700.0
2007-12-28 11:25:00,14.79,14.79,14.77,14.77,13200.0,8.1142,8.1142,8.1032,8.1032,13200.0
2007-12-28 11:30:00,14.78,14.79,14.77,14.79,22400.0,8.1087,8.1142,8.1032,8.1142,22400.0
2007-12-28 11:35:00,14.78,14.79,14.78,14.78,10700.0,8.1087,8.1142,8.1087,8.1087,10700.0
2007-12-28 11:40:00,14.77,14.78,14.77,14.77,8200.0,8.1032,8.1087,8.1032,8.1032,8200.0
2007-12-28 11:45:00,14.77,14.78,14.77,14.78,9300.0,8.1032,8.1087,8.1032,8.1087,9300.0
2007-12-28 11:50:00,14.77,14.78,14.75,14.76,12600.0,8.1032,8.1087,8.0922,8.0977,12600.0
2007-12-28 11:55:00,14.76,14.76,14.7,14.72,36000.0,8.0977,8.0977,8.0648,8.0758,36000.0
2007-12-28 12:00:00,14.72,14.73,14.71,14.72,12800.0,8.0758,8.0812,8.0703,8.0758,12800.0
2007-12-28 12:05:00,14.72,14.72,14.7,14.7,14200.0,8.0758,8.0758,8.0648,8.0648,14200.0
2007-12-28 12:10:00,14.71,14.71,14.67,14.7,39000.0,8.0703,8.0703,8.0483,8.0648,39000.0
2007-12-28 12:15:00,14.72,14.74,14.71,14.71,17400.0,8.0758,8.0867,8.0703,8.0703,17400.0
2007-12-28 12:20:00,14.72,14.74,14.69,14.73,122100.0,8.0758,8.0867,8.0593,8.0812,122100.0
2007-12-28 12:25:00,14.74,14.74,14.7,14.72,21000.0,8.0867,8.0867,8.0648,8.0758,21000.0
2007-12-28 12:30:00,14.72,14.77,14.72,14.76,26500.0,8.0758,8.1032,8.0758,8.0977,26500.0
2007-12-28 12:35:00,14.76,14.77,14.75,14.75,25800.0,8.0977,8.1032,8.0922,8.0922,25800.0
2007-12-28 12:40:00,14.75,14.76,14.74,14.75,26800.0,8.0922,8.0977,8.0867,8.0922,26800.0
2007-12-28 12:45:00,14.75,14.76,14.73,14.73,21900.0,8.0922,8.0977,8.0812,8.0812,21900.0
2007-12-28 12:50:00,14.73,14.74,14.69,14.71,26100.0,8.0812,8.0867,8.0593,8.0703,26100.0
2007-12-28 12:55:00,14.7,14.72,14.7,14.71,25800.0,8.0648,8.0758,8.0648,8.0703,25800.0
2007-12-28 13:00:00,14.72,14.73,14.7,14.73,17800.0,8.0758,8.0812,8.0648,8.0812,17800.0
2007-12-28 13:05:00,14.73,14.74,14.72,14.73,36200.0,8.0812,8.0867,8.0758,8.0812,36200.0
2007-12-28 13:10:00,14.72,14.73,14.72,14.72,14900.0,8.0758,8.0812,8.0758,8.0758,14900.0
2007-12-28 13:15:00,14.73,14.74,14.72,14.74,13400.0,8.0812,8.0867,8.0758,8.0867,13400.0
2007-12-28 13:20:00,14.73,14.74,14.73,14.74,10100.0,8.0812,8.0867,8.0812,8.0867,10100.0
2007-12-28 13:25:00,14.73,14.75,14.73,14.74,19800.0,8.0812,8.0922,8.0812,8.0867,19800.0
2007-12-28 13:30:00,14.74,14.74,14.72,14.73,14400.0,8.0867,8.0867,8.0758,8.0812,14400.0
2007-12-28 13:35:00,14.73,14.73,14.69,14.7,22300.0,8.0812,8.0812,8.0593,8.0648,22300.0
2007-12-28 13:40:00,14.7,14.75,14.69,14.72,35900.0,8.0648,8.0922,8.0593,8.0758,35900.0
2007-12-28 13:45:00,14.72,14.75,14.72,14.74,7900.0,8.0758,8.0922,8.0758,8.0867,7900.0
2007-12-28 13:50:00,14.75,14.75,14.74,14.75,11100.0,8.0922,8.0922,8.0867,8.0922,11100.0
2007-12-28 13:55:00,14.75,14.76,14.74,14.76,16500.0,8.0922,8.0977,8.0867,8.0977,16500.0
2007-12-28 14:00:00,14.77,14.77,14.72,14.74,46200.0,8.1032,8.1032,8.0758,8.0867,46200.0
2007-12-28 14:05:00,14.74,14.74,14.72,14.73,8900.0,8.0867,8.0867,8.0758,8.0812,8900.0
2007-12-28 14:10:00,14.72,14.75,14.72,14.74,22300.0,8.0758,8.0922,8.0758,8.0867,22300.0
2007-12-28 14:15:00,14.74,14.74,14.71,14.72,20000.0,8.0867,8.0867,8.0703,8.0758,20000.0
2007-12-28 14:20:00,14.73,14.73,14.72,14.73,5900.0,8.0812,8.0812,8.0758,8.0812,5900.0
2007-12-28 14:25:00,14.73,14.75,14.72,14.75,10600.0,8.0812,8.0922,8.0758,8.0922,10600.0
2007-12-28 14:30:00,14.75,14.76,14.74,14.76,20500.0,8.0922,8.0977,8.0867,8.0977,20500.0
2007-12-28 14:35:00,14.75,14.77,14.75,14.77,22600.0,8.0922,8.1032,8.0922,8.1032,22600.0
2007-12-28 14:40:00,14.77,14.77,14.76,14.77,16800.0,8.1032,8.1032,8.0977,8.1032,16800.0
2007-12-28 14:45:00,14.77,14.77,14.75,14.76,31000.0,8.1032,8.1032,8.0922,8.0977,31000.0
2007-12-28 14:50:00,14.76,14.79,14.74,14.79,48700.0,8.0977,8.1142,8.0867,8.1142,48700.0
2007-12-28 14:55:00,14.79,14.79,14.78,14.79,15900.0,8.1142,8.1142,8.1087,8.1142,15900.0
2007-12-28 15:00:00,14.79,14.79,14.75,14.76,32200.0,8.1142,8.1142,8.0922,8.0977,32200.0
2007-12-28 15:05:00,14.76,14.76,14.75,14.76,20200.0,8.0977,8.0977,8.0922,8.0977,20200.0
2007-12-28 15:10:00,14.77,14.82,14.77,14.82,28100.0,8.1032,8.1306,8.1032,8.1306,28100.0
2007-12-28 15:15:00,14.82,14.84,14.81,14.83,25300.0,8.1306,8.1416,8.1251,8.1361,25300.0
2007-12-28 15:20:00,14.83,14.83,14.79,14.8,32600.0,8.1361,8.1361,8.1142,8.1196,32600.0
2007-12-28 15:25:00,14.81,14.83,14.78,14.78,49000.0,8.1251,8.1361,8.1087,8.1087,49000.0
2007-12-28 15:30:00,14.79,14.81,14.78,14.79,23900.0,8.1142,8.1251,8.1087,8.1142,23900.0
2007-12-28 15:35:00,14.79,14.79,14.75,14.77,45200.0,8.1142,8.1142,8.0922,8.1032,45200.0
2007-12-28 15:40:00,14.77,14.79,14.76,14.76,45900.0,8.1032,8.1142,8.0977,8.0977,45900.0
2007-12-28 15:45:00,14.76,14.77,14.75,14.77,49600.0,8.0977,8.1032,8.0922,8.1032,49600.0
2007-12-28 15:50:00,14.77,14.77,14.75,14.76,60700.0,8.1032,8.1032,8.0922,8.0977,60700.0
2007-12-28 15:55:00,14.76,14.78,14.74,14.78,131100.0,8.0977,8.1087,8.0867,8.1087,131100.0
2007-12-31 09:30:00,14.69,14.78,14.67,14.75,74500.0,8.0593,8.1087,8.0483,8.0922,74500.0
2007-12-31 09:35:00,14.75,14.77,14.73,14.73,29100.0,8.0922,8.1032,8.0812,8.0812,29100.0
2007-12-31 09:40:00,14.74,14.74,14.71,14.71,29200.0,8.0867,8.0867,8.0703,8.0703,29200.0
2007-12-31 09:45:00,14.71,14.73,14.71,14.72,32300.0,8.0703,8.0812,8.0703,8.0758,32300.0
2007-12-31 09:50:00,14.72,14.73,14.69,14.7,42300.0,8.0758,8.0812,8.0593,8.0648,42300.0
2007-12-31 09:55:00,14.69,14.69,14.66,14.66,24700.0,8.0593,8.0593,8.0428,8.0428,24700.0
2007-12-31 10:00:00,14.67,14.74,14.66,14.74,36700.0,8.0483,8.0867,8.0428,8.0867,36700.0
2007-12-31 10:05:00,14.74,14.75,14.73,14.74,28600.0,8.0867,8.0922,8.0812,8.0867,28600.0
2007-12-31 10:10:00,14.74,14.75,14.74,14.74,23200.0,8.0867,8.0922,8.0867,8.0867,23200.0
2007-12-31 10:15:00,14.75,14.77,14.73,14.76,31100.0,8.0922,8.1032,8.0812,8.0977,31100.0
2007-12-31 10:20:00,14.77,14.79,14.76,14.78,35600.0,8.1032,8.1142,8.0977,8.1087,35600.0
2007-12-31 10:25:00,14.79,14.84,14.78,14.83,42900.0,8.1142,8.1416,8.1087,8.1361,42900.0
2007-12-31 10:30:00,14.83,14.83,14.79,14.79,14600.0,8.1361,8.1361,8.1142,8.1142,14600.0
2007-12-31 10:35:00,14.79,14.8,14.74,14.74,22000.0,8.1142,8.1196,8.0867,8.0867,22000.0
2007-12-31 10:40:00,14.75,14.75,14.72,14.72,23200.0,8.0922,8.0922,8.0758,8.0758,23200.0
2007-12-31 10:45:00,14.73,14.73,14.71,14.72,17100.0,8.0812,8.0812,8.0703,8.0758,17100.0
2007-12-31 10:50:00,14.72,14.73,14.7,14.73,23600.0,8.0758,8.0812,8.0648,8.0812,23600.0
2007-12-31 10:55:00,14.73,14.73,14.72,14.73,9200.0,8.0812,8.0812,8.0758,8.0812,9200.0
2007-12-31 11:00:00,14.72,14.75,14.72,14.74,23900.0,8.0758,8.0922,8.0758,8.0867,23900.0
2007-12-31 11:05:00,14.75,14.75,14.73,14.73,8100.0,8.0922,8.0922,8.0812,8.0812,8100.0
2007-12-31 11:10:00,14.73,14.75,14.71,14.73,24500.0,8.0812,8.0922,8.0703,8.0812,24500.0
2007-12-31 11:15:00,14.73,14.73,14.71,14.71,26900.0,8.0812,8.0812,8.0703,8.0703,26900.0
2007-12-31 11:20:00,14.72,14.73,14.7,14.71,41300.0,8.0758,8.0812,8.0648,8.0703,41300.0
2007-12-31 11:25:00,14.7,14.72,14.7,14.7,22000.0,8.0648,8.0758,8.0648,8.0648,22000.0
2007-12-31 11:30:00,14.7,14.72,14.7,14.71,16400.0,8.0648,8.0758,8.0648,8.0703,16400.0
2007-12-31 11:35:00,14.72,14.74,14.7,14.74,28400.0,8.0758,8.0867,8.0648,8.0867,28400.0
2007-12-31 11:40:00,14.73,14.74,14.73,14.73,4200.0,8.0812,8.0867,8.0812,8.0812,4200.0
2007-12-31 11:45:00,14.74,14.75,14.73,14.74,27600.0,8.0867,8.0922,8.0812,8.0867,27600.0
2007-12-31 11:50:00,14.74,14.75,14.74,14.75,16500.0,8.0867,8.0922,8.0867,8.0922,16500.0
2007-12-31 11:55:00,14.74,14.75,14.74,14.75,10100.0,8.0867,8.0922,8.0867,8.0922,10100.0
2007-12-31 12:00:00,14.75,14.79,14.74,14.79,22700.0,8.0922,8.1142,8.0867,8.1142,22700.0
2007-12-31 12:05:00,14.79,14.85,14.78,14.85,34400.0,8.1142,8.1471,8.1087,8.1471,34400.0
2007-12-31 12:10:00,14.85,14.87,14.84,14.87,12100.0,8.1471,8.1581,8.1416,8.1581,12100.0
2007-12-31 12:15:00,14.87,14.87,14.85,14.85,24400.0,8.1581,8.1581,8.1471,8.1471,24400.0
2007-12-31 12:20:00,14.85,14.9,14.84,14.86,39400.0,8.1471,8.1745,8.1416,8.1526,39400.0
2007-12-31 12:25:00,14.86,14.87,14.85,14.86,18800.0,8.1526,8.1581,8.1471,8.1526,18800.0
2007-12-31 12:30:00,14.86,14.89,14.85,14.87,18600.0,8.1526,8.169,8.1471,8.1581,18600.0
2007-12-31 12:35:00,14.87,14.87,14.85,14.86,27100.0,8.1581,8.1581,8.1471,8.1526,27100.0
2007-12-31 12:40:00,14.86,14.88,14.85,14.87,19300.0,8.1526,8.1635,8.1471,8.1581,19300.0
2007-12-31 12:45:00,14.88,14.88,14.86,14.88,17100.0,8.1635,8.1635,8.1526,8.1635,17100.0
2007-12-31 12:50:00,14.87,14.93,14.87,14.93,35900.0,8.1581,8.191,8.1581,8.191,35900.0
2007-12-31 12:55:00,14.92,14.93,14.9,14.93,36500.0,8.1855,8.191,8.1745,8.191,36500.0
2007-12-31 13:00:00,14.93,14.93,14.91,14.93,22900.0,8.191,8.191,8.18,8.191,22900.0
2007-12-31 13:05:00,14.93,14.98,14.92,14.98,39200.0,8.191,8.2184,8.1855,8.2184,39200.0
2007-12-31 13:10:00,14.98,15.01,14.98,15.0,50100.0,8.2184,8.2349,8.2184,8.2294,50100.0
2007-12-31 13:15:00,15.01,15.05,14.99,15.05,24700.0,8.2349,8.2568,8.2239,8.2568,24700.0
2007-12-31 13:20:00,15.04,15.07,15.03,15.07,27000.0,8.2513,8.2678,8.2458,8.2678,27000.0
2007-12-31 13:25:00,15.08,15.1,15.04,15.04,15900.0,8.2733,8.2842,8.2513,8.2513,15900.0
2007-12-31 13:30:00,15.05,15.05,15.02,15.02,11000.0,8.2568,8.2568,8.2403,8.2403,11000.0
2007-12-31 13:35:00,15.01,15.03,15.01,15.01,17300.0,8.2349,8.2458,8.2349,8.2349,17300.0
2007-12-31 13:40:00,15.01,15.05,15.0,15.05,26400.0,8.2349,8.2568,8.2294,8.2568,26400.0
2007-12-31 13:45:00,15.04,15.05,15.04,15.05,8600.0,8.2513,8.2568,8.2513,8.2568,8600.0
2007-12-31 13:50:00,15.05,15.07,15.05,15.07,9400.0,8.2568,8.2678,8.2568,8.2678,9400.0
2007-12-31 13:55:00,15.07,15.09,15.07,15.09,7800.0,8.2678,8.2787,8.2678,8.2787,7800.0
2007-12-31 14:00:00,15.08,15.09,15.04,15.04,38800.0,8.2733,8.2787,8.2513,8.2513,38800.0
2007-12-31 14:05:00,15.04,15.05,15.03,15.03,28900.0,8.2513,8.2568,8.2458,8.2458,28900.0
2007-12-31 14:10:00,15.03,15.07,15.03,15.07,57500.0,8.2458,8.2678,8.2458,8.2678,57500.0
2007-12-31 14:15:00,15.07,15.09,15.05,15.09,26000.0,8.2678,8.2787,8.2568,8.2787,26000.0
2007-12-31 14:20:00,15.09,15.09,15.06,15.07,38800.0,8.2787,8.2787,8.2623,8.2678,38800.0
2007-12-31 14:25:00,15.08,15.08,15.04,15.05,31300.0,8.2733,8.2733,8.2513,8.2568,31300.0
2007-12-31 14:30:00,15.05,15.06,15.04,15.06,28100.0,8.2568,8.2623,8.2513,8.2623,28100.0
2007-12-31 14:35:00,15.05,15.09,15.05,15.09,33400.0,8.2568,8.2787,8.2568,8.2787,33400.0
2007-12-31 14:40:00,15.09,15.09,15.04,15.04,39900.0,8.2787,8.2787,8.2513,8.2513,39900.0
2007-12-31 14:45:00,15.04,15.08,15.04,15.06,60900.0,8.2513,8.2733,8.2513,8.2623,60900.0
2007-12-31 14:50:00,15.07,15.07,15.05,15.05,25900.0,8.2678,8.2678,8.2568,8.2568,25900.0
2007-12-31 14:55:00,15.05,15.06,15.03,15.03,29100.0,8.2568,8.2623,8.2458,8.2458,29100.0
2007-12-31 15:00:00,15.03,15.04,14.97,14.97,45200.0,8.2458,8.2513,8.2129,8.2129,45200.0
2007-12-31 15:05:00,14.97,14.97,14.94,14.95,46100.0,8.2129,8.2129,8.1965,8.2019,46100.0
2007-12-31 15:10:00,14.95,14.97,14.94,14.95,32000.0,8.2019,8.2129,8.1965,8.2019,32000.0
2007-12-31 15:15:00,14.95,14.96,14.95,14.95,29400.0,8.2019,8.2074,8.2019,8.2019,29400.0
2007-12-31 15:20:00,14.95,14.99,14.93,14.94,53900.0,8.2019,8.2239,8.191,8.1965,53900.0
2007-12-31 15:25:00,14.93,14.95,14.93,14.93,37800.0,8.191,8.2019,8.191,8.191,37800.0
2007-12-31 15:30:00,14.93,14.99,14.91,14.98,84600.0,8.191,8.2239,8.18,8.2184,84600.0
2007-12-31 15:35:00,14.98,14.99,14.9,14.91,61000.0,8.2184,8.2239,8.1745,8.18,61000.0
2007-12-31 15:40:00,14.9,14.93,14.9,14.92,49900.0,8.1745,8.191,8.1745,8.1855,49900.0
2007-12-31 15:45:00,14.92,14.93,14.8,14.84,105600.0,8.1855,8.191,8.1196,8.1416,105600.0
2007-12-31 15:50:00,14.85,14.87,14.83,14.85,138600.0,8.1471,8.1581,8.1361,8.1471,138600.0
2007-12-31 15:55:00,14.86,14.86,14.75,14.79,306400.0,8.1526,8.1526,8.0922,8.1142,306400.0
2008-01-02 09:30:00,14.85,14.85,14.65,14.73,57300.0,8.1471,8.1471,8.0374,8.0812,57300.0
2008-01-02 09:35:00,14.74,14.76,14.73,14.73,31100.0,8.0867,8.0977,8.0812,8.0812,31100.0
2008-01-02 09:40:00,14.73,14.83,14.72,14.82,35100.0,8.0812,8.1361,8.0758,8.1306,35100.0
2008-01-02 09:45:00,14.82,14.82,14.78,14.79,17100.0,8.1306,8.1306,8.1087,8.1142,17100.0
2008-01-02 09:50:00,14.78,14.84,14.78,14.84,58100.0,8.1087,8.1416,8.1087,8.1416,58100.0
2008-01-02 09:55:00,14.83,14.87,14.79,14.79,27000.0,8.1361,8.1581,8.1142,8.1142,27000.0
2008-01-02 10:00:00,14.78,14.78,14.58,14.61,72400.0,8.1087,8.1087,7.9989,8.0154,72400.0
2008-01-02 10:05:00,14.62,14.62,14.53,14.57,59500.0,8.0209,8.0209,7.9715,7.9935,59500.0
2008-01-02 10:10:00,14.57,14.58,14.47,14.47,64900.0,7.9935,7.9989,7.9386,7.9386,64900.0
2008-01-02 10:15:00,14.47,14.49,14.39,14.42,60000.0,7.9386,7.9496,7.8947,7.9112,60000.0
2008-01-02 10:20:00,14.42,14.48,14.41,14.43,60600.0,7.9112,7.9441,7.9057,7.9167,60600.0
2008-01-02 10:25:00,14.43,14.48,14.4,14.48,57400.0,7.9167,7.9441,7.9002,7.9441,57400.0
2008-01-02 10:30:00,14.48,14.48,14.36,14.42,63700.0,7.9441,7.9441,7.8783,7.9112,63700.0
2008-01-02 10:35:00,14.42,14.47,14.39,14.39,52400.0,7.9112,7.9386,7.8947,7.8947,52400.0
2008-01-02 10:40:00,14.4,14.44,14.37,14.37,62700.0,7.9002,7.9221,7.8837,7.8837,62700.0
2008-01-02 10:45:00,14.38,14.44,14.38,14.4,34200.0,7.8892,7.9221,7.8892,7.9002,34200.0
2008-01-02 10:50:00,14.39,14.5,14.38,14.47,37100.0,7.8947,7.9551,7.8892,7.9386,37100.0
2008-01-02 10:55:00,14.47,14.48,14.38,14.39,47100.0,7.9386,7.9441,7.8892,7.8947,47100.0
2008-01-02 11:00:00,14.38,14.44,14.37,14.42,57100.0,7.8892,7.9221,7.8837,7.9112,57100.0
2008-01-02 11:05:00,14.42,14.44,14.41,14.44,22800.0,7.9112,7.9221,7.9057,7.9221,22800.0
2008-01-02 11:10:00,14.43,14.46,14.41,14.44,35600.0,7.9167,7.9331,7.9057,7.9221,35600.0
2008-01-02 11:15:00,14.43,14.44,14.38,14.4,27800.0,7.9167,7.9221,7.8892,7.9002,27800.0
2008-01-02 11:20:00,14.39,14.4,14.36,14.39,35700.0,7.8947,7.9002,7.8783,7.8947,35700.0
2008-01-02 11:25:00,14.39,14.39,14.36,14.39,30100.0,7.8947,7.8947,7.8783,7.8947,30100.0
2008-01-02 11:30:00,14.39,14.39,14.37,14.37,28900.0,7.8947,7.8947,7.8837,7.8837,28900.0
2008-01-02 11:35:00,14.38,14.39,14.36,14.38,37800.0,7.8892,7.8947,7.8783,7.8892,37800.0
2008-01-02 11:40:00,14.39,14.42,14.36,14.36,51600.0,7.8947,7.9112,7.8783,7.8783,51600.0
2008-01-02 11:45:00,14.36,14.37,14.32,14.32,34000.0,7.8783,7.8837,7.8563,7.8563,34000.0
2008-01-02 11:50:00,14.33,14.38,14.33,14.37,35700.0,7.8618,7.8892,7.8618,7.8837,35700.0
2008-01-02 11:55:00,14.36,14.39,14.36,14.39,14000.0,7.8783,7.8947,7.8783,7.8947,14000.0
2008-01-02 12:00:00,14.39,14.39,14.33,14.35,54100.0,7.8947,7.8947,7.8618,7.8728,54100.0
2008-01-02 12:05:00,14.35,14.37,14.33,14.33,35300.0,7.8728,7.8837,7.8618,7.8618,35300.0
2008-01-02 12:10:00,14.33,14.37,14.33,14.35,31200.0,7.8618,7.8837,7.8618,7.8728,31200.0
2008-01-02 12:15:00,14.34,14.34,14.32,14.34,36600.0,7.8673,7.8673,7.8563,7.8673,36600.0
2008-01-02 12:20:00,14.33,14.34,14.28,14.28,67500.0,7.8618,7.8673,7.8344,7.8344,67500.0
2008-01-02 12:25:00,14.28,14.29,14.24,14.25,45400.0,7.8344,7.8398,7.8124,7.8179,45400.0
2008-01-02 12:30:00,14.25,14.32,14.22,14.32,82700.0,7.8179,7.8563,7.8014,7.8563,82700.0
2008-01-02 12:35:00,14.31,14.33,14.29,14.32,38200.0,7.8508,7.8618,7.8398,7.8563,38200.0
2008-01-02 12:40:00,14.32,14.32,14.26,14.28,56700.0,7.8563,7.8563,7.8234,7.8344,56700.0
2008-01-02 12:45:00,14.27,14.31,14.27,14.31,19400.0,7.8289,7.8508,7.8289,7.8508,19400.0
2008-01-02 12:50:00,14.31,14.34,14.28,14.33,40800.0,7.8508,7.8673,7.8344,7.8618,40800.0
2008-01-02 12:55:00,14.32,14.37,14.32,14.37,19800.0,7.8563,7.8837,7.8563,7.8837,19800.0
2008-01-02 13:00:00,14.36,14.37,14.33,14.34,31900.0,7.8783,7.8837,7.8618,7.8673,31900.0
2008-01-02 13:05:00,14.33,14.37,14.31,14.34,61800.0,7.8618,7.8837,7.8508,7.8673,61800.0
2008-01-02 13:10:00,14.33,14.33,14.19,14.2,131600.0,7.8618,7.8618,7.785,7.7905,131600.0
2008-01-02 13:15:00,14.2,14.3,14.19,14.29,57400.0,7.7905,7.8453,7.785,7.8398,57400.0
2008-01-02 13:20:00,14.3,14.37,14.29,14.35,59100.0,7.8453,7.8837,7.8398,7.8728,59100.0
2008-01-02 13:25:00,14.35,14.36,14.32,14.36,62800.0,7.8728,7.8783,7.8563,7.8783,62800.0
2008-01-02 13:30:00,14.35,14.4,14.33,14.38,44600.0,7.8728,7.9002,7.8618,7.8892,44600.0
2008-01-02 13:35:00,14.38,14.38,14.36,14.36,44800.0,7.8892,7.8892,7.8783,7.8783,44800.0
2008-01-02 13:40:00,14.37,14.38,14.35,14.37,39300.0,7.8837,7.8892,7.8728,7.8837,39300.0
2008-01-02 13:45:00,14.37,14.41,14.36,14.39,57500.0,7.8837,7.9057,7.8783,7.8947,57500.0
2008-01-02 13:50:00,14.4,14.42,14.38,14.4,66400.0,7.9002,7.9112,7.8892,7.9002,66400.0
2008-01-02 13:55:00,14.4,14.42,14.39,14.41,65000.0,7.9002,7.9112,7.8947,7.9057,65000.0
2008-01-02 14:00:00,14.42,14.47,14.4,14.42,99800.0,7.9112,7.9386,7.9002,7.9112,99800.0
2008-01-02 14:05:00,14.42,14.52,14.4,14.52,59000.0,7.9112,7.966,7.9002,7.966,59000.0
2008-01-02 14:10:00,14.52,14.56,14.5,14.53,45300.0,7.966,7.988,7.9551,7.9715,45300.0
2008-01-02 14:15:00,14.53,14.54,14.47,14.49,90300.0,7.9715,7.977,7.9386,7.9496,90300.0
2008-01-02 14:20:00,14.48,14.49,14.41,14.45,74600.0,7.9441,7.9496,7.9057,7.9276,74600.0
2008-01-02 14:25:00,14.45,14.49,14.45,14.48,63900.0,7.9276,7.9496,7.9276,7.9441,63900.0
2008-01-02 14:30:00,14.48,14.49,14.46,14.47,46100.0,7.9441,7.9496,7.9331,7.9386,46100.0
2008-01-02 14:35:00,14.47,14.47,14.4,14.4,55200.0,7.9386,7.9386,7.9002,7.9002,55200.0
2008-01-02 14:40:00,14.4,14.41,14.39,14.4,58300.0,7.9002,7.9057,7.8947,7.9002,58300.0
2008-01-02 14:45:00,14.4,14.41,14.36,14.37,58300.0,7.9002,7.9057,7.8783,7.8837,58300.0
2008-01-02 14:50:00,14.38,14.39,14.37,14.38,40400.0,7.8892,7.8947,7.8837,7.8892,40400.0
2008-01-02 14:55:00,14.38,14.38,14.33,14.34,57200.0,7.8892,7.8892,7.8618,7.8673,57200.0
2008-01-02 15:00:00,14.33,14.35,14.31,14.32,50300.0,7.8618,7.8728,7.8508,7.8563,50300.0
2008-01-02 15:05:00,14.32,14.32,14.26,14.27,42200.0,7.8563,7.8563,7.8234,7.8289,42200.0
2008-01-02 15:10:00,14.27,14.33,14.25,14.32,64100.0,7.8289,7.8618,7.8179,7.8563,64100.0
2008-01-02 15:15:00,14.32,14.33,14.28,14.28,32500.0,7.8563,7.8618,7.8344,7.8344,32500.0
2008-01-02 15:20:00,14.28,14.31,14.27,14.31,52500.0,7.8344,7.8508,7.8289,7.8508,52500.0
2008-01-02 15:25:00,14.31,14.32,14.28,14.28,40100.0,7.8508,7.8563,7.8344,7.8344,40100.0
2008-01-02 15:30:00,14.28,14.31,14.27,14.31,42900.0,7.8344,7.8508,7.8289,7.8508,42900.0
2008-01-02 15:35:00,14.31,14.33,14.3,14.33,55200.0,7.8508,7.8618,7.8453,7.8618,55200.0
2008-01-02 15:40:00,14.33,14.34,14.32,14.32,66400.0,7.8618,7.8673,7.8563,7.8563,66400.0
2008-01-02 15:45:00,14.32,14.32,14.23,14.23,99400.0,7.8563,7.8563,7.8069,7.8069,99400.0
2008-01-02 15:50:00,14.23,14.3,14.23,14.27,96800.0,7.8069,7.8453,7.8069,7.8289,96800.0
2008-01-02 15:55:00,14.27,14.29,14.25,14.28,134200.0,7.8289,7.8398,7.8179,7.8344,134200.0
2008-01-03 09:30:00,14.37,14.4,14.3,14.37,46100.0,7.8837,7.9002,7.8453,7.8837,46100.0
2008-01-03 09:35:00,14.36,14.39,14.29,14.3,32500.0,7.8783,7.8947,7.8398,7.8453,32500.0
2008-01-03 09:40:00,14.32,14.32,14.21,14.27,28900.0,7.8563,7.8563,7.796,7.8289,28900.0
2008-01-03 09:45:00,14.25,14.3,14.23,14.28,32200.0,7.8179,7.8453,7.8069,7.8344,32200.0
2008-01-03 09:50:00,14.27,14.27,14.23,14.24,37500.0,7.8289,7.8289,7.8069,7.8124,37500.0
2008-01-03 09:55:00,14.24,14.31,14.19,14.31,63000.0,7.8124,7.8508,7.785,7.8508,63000.0
2008-01-03 10:00:00,14.32,14.39,14.26,14.29,55600.0,7.8563,7.8947,7.8234,7.8398,55600.0
2008-01-03 10:05:00,14.29,14.46,14.29,14.45,34800.0,7.8398,7.9331,7.8398,7.9276,34800.0
2008-01-03 10:10:00,14.45,14.45,14.38,14.38,18600.0,7.9276,7.9276,7.8892,7.8892,18600.0
2008-01-03 10:15:00,14.38,14.39,14.31,14.31,18800.0,7.8892,7.8947,7.8508,7.8508,18800.0
2008-01-03 10:20:00,14.3,14.32,14.29,14.31,13500.0,7.8453,7.8563,7.8398,7.8508,13500.0
2008-01-03 10:25:00,14.32,14.35,14.3,14.32,24900.0,7.8563,7.8728,7.8453,7.8563,24900.0
2008-01-03 10:30:00,14.31,14.39,14.26,14.38,39000.0,7.8508,7.8947,7.8234,7.8892,39000.0
2008-01-03 10:35:00,14.38,14.39,14.25,14.26,23700.0,7.8892,7.8947,7.8179,7.8234,23700.0
2008-01-03 10:40:00,14.26,14.3,14.24,14.28,17400.0,7.8234,7.8453,7.8124,7.8344,17400.0
2008-01-03 10:45:00,14.28,14.33,14.28,14.28,16200.0,7.8344,7.8618,7.8344,7.8344,16200.0
2008-01-03 10:50:00,14.29,14.29,14.24,14.25,18600.0,7.8398,7.8398,7.8124,7.8179,18600.0
2008-01-03 10:55:00,14.25,14.25,14.22,14.25,9300.0,7.8179,7.8179,7.8014,7.8179,9300.0
2008-01-03 11:00:00,14.26,14.31,14.26,14.31,11600.0,7.8234,7.8508,7.8234,7.8508,11600.0
2008-01-03 11:05:00,14.31,14.33,14.28,14.33,16300.0,7.8508,7.8618,7.8344,7.8618,16300.0
2008-01-03 11:10:00,14.33,14.33,14.25,14.28,19200.0,7.8618,7.8618,7.8179,7.8344,19200.0
2008-01-03 11:15:00,14.27,14.28,14.25,14.28,13000.0,7.8289,7.8344,7.8179,7.8344,13000.0
2008-01-03 11:20:00,14.28,14.32,14.27,14.3,19400.0,7.8344,7.8563,7.8289,7.8453,19400.0
2008-01-03 11:25:00,14.31,14.32,14.28,14.28,13100.0,7.8508,7.8563,7.8344,7.8344,13100.0
2008-01-03 11:30:00,14.28,14.33,14.28,14.3,17300.0,7.8344,7.8618,7.8344,7.8453,17300.0
2008-01-03 11:35:00,14.31,14.31,14.26,14.27,13400.0,7.8508,7.8508,7.8234,7.8289,13400.0
2008-01-03 11:40:00,14.26,14.31,14.26,14.28,20100.0,7.8234,7.8508,7.8234,7.8344,20100.0
2008-01-03 11:45:00,14.28,14.32,14.28,14.29,13800.0,7.8344,7.8563,7.8344,7.8398,13800.0
2008-01-03 11:50:00,14.29,14.34,14.29,14.33,13400.0,7.8398,7.8673,7.8398,7.8618,13400.0
2008-01-03 11:55:00,14.32,14.33,14.31,14.31,14800.0,7.8563,7.8618,7.8508,7.8508,14800.0
2008-01-03 12:00:00,14.3,14.33,14.3,14.31,30400.0,7.8453,7.8618,7.8453,7.8508,30400.0
2008-01-03 12:05:00,14.32,14.34,14.31,14.33,13100.0,7.8563,7.8673,7.8508,7.8618,13100.0
2008-01-03 12:10:00,14.33,14.34,14.33,14.34,25100.0,7.8618,7.8673,7.8618,7.8673,25100.0
2008-01-03 12:15:00,14.33,14.35,14.33,14.35,2400.0,7.8618,7.8728,7.8618,7.8728,2400.0
2008-01-03 12:20:00,14.34,14.36,14.32,14.33,36100.0,7.8673,7.8783,7.8563,7.8618,36100.0
2008-01-03 12:25:00,14.34,14.35,14.33,14.35,10600.0,7.8673,7.8728,7.8618,7.8728,10600.0
2008-01-03 12:30:00,14.35,14.37,14.35,14.37,19600.0,7.8728,7.8837,7.8728,7.8837,19600.0
2008-01-03 12:35:00,14.36,14.37,14.33,14.34,17700.0,7.8783,7.8837,7.8618,7.8673,17700.0
2008-01-03 12:40:00,14.33,14.33,14.26,14.26,29000.0,7.8618,7.8618,7.8234,7.8234,29000.0
2008-01-03 12:45:00,14.25,14.27,14.25,14.26,16800.0,7.8179,7.8289,7.8179,7.8234,16800.0
2008-01-03 12:50:00,14.27,14.29,14.24,14.26,25600.0,7.8289,7.8398,7.8124,7.8234,25600.0
2008-01-03 12:55:00,14.27,14.28,14.24,14.28,17700.0,7.8289,7.8344,7.8124,7.8344,17700.0
2008-01-03 13:00:00,14.3,14.3,14.27,14.28,5600.0,7.8453,7.8453,7.8289,7.8344,5600.0
2008-01-03 13:05:00,14.27,14.27,14.24,14.26,14000.0,7.8289,7.8289,7.8124,7.8234,14000.0
2008-01-03 13:10:00,14.25,14.27,14.25,14.27,4000.0,7.8179,7.8289,7.8179,7.8289,4000.0
2008-01-03 13:15:00,14.26,14.28,14.21,14.21,40800.0,7.8234,7.8344,7.796,7.796,40800.0
2008-01-03 13:20:00,14.21,14.23,14.21,14.22,23400.0,7.796,7.8069,7.796,7.8014,23400.0
2008-01-03 13:25:00,14.22,14.23,14.21,14.21,10100.0,7.8014,7.8069,7.796,7.796,10100.0
2008-01-03 13:30:00,14.22,14.22,14.2,14.21,24100.0,7.8014,7.8014,7.7905,7.796,24100.0
2008-01-03 13:35:00,14.2,14.23,14.19,14.23,31700.0,7.7905,7.8069,7.785,7.8069,31700.0
2008-01-03 13:40:00,14.23,14.24,14.22,14.23,15200.0,7.8069,7.8124,7.8014,7.8069,15200.0
2008-01-03 13:45:00,14.23,14.24,14.22,14.23,9000.0,7.8069,7.8124,7.8014,7.8069,9000.0
2008-01-03 13:50:00,14.23,14.25,14.23,14.23,8500.0,7.8069,7.8179,7.8069,7.8069,8500.0
2008-01-03 13:55:00,14.23,14.24,14.2,14.21,6700.0,7.8069,7.8124,7.7905,7.796,6700.0
2008-01-03 14:00:00,14.2,14.21,14.19,14.21,16200.0,7.7905,7.796,7.785,7.796,16200.0
2008-01-03 14:05:00,14.21,14.21,14.19,14.2,12700.0,7.796,7.796,7.785,7.7905,12700.0
2008-01-03 14:10:00,14.2,14.2,14.17,14.2,28800.0,7.7905,7.7905,7.774,7.7905,28800.0
2008-01-03 14:15:00,14.19,14.2,14.17,14.17,27100.0,7.785,7.7905,7.774,7.774,27100.0
2008-01-03 14:20:00,14.17,14.18,14.17,14.18,9400.0,7.774,7.7795,7.774,7.7795,9400.0
2008-01-03 14:25:00,14.18,14.19,14.17,14.17,12800.0,7.7795,7.785,7.774,7.774,12800.0
2008-01-03 14:30:00,14.17,14.18,14.15,14.17,25800.0,7.774,7.7795,7.763,7.774,25800.0
2008-01-03 14:35:00,14.17,14.2,14.16,14.2,19100.0,7.774,7.7905,7.7685,7.7905,19100.0
2008-01-03 14:40:00,14.19,14.21,14.17,14.17,18100.0,7.785,7.796,7.774,7.774,18100.0
2008-01-03 14:45:00,14.16,14.18,14.16,14.18,10100.0,7.7685,7.7795,7.7685,7.7795,10100.0
2008-01-03 14:50:00,14.17,14.21,14.17,14.18,22800.0,7.774,7.796,7.774,7.7795,22800.0
2008-01-03 14:55:00,14.17,14.19,14.16,14.17,52400.0,7.774,7.785,7.7685,7.774,52400.0
2008-01-03 15:00:00,14.16,14.16,14.14,14.15,18400.0,7.7685,7.7685,7.7576,7.763,18400.0
2008-01-03 15:05:00,14.14,14.18,14.14,14.18,24300.0,7.7576,7.7795,7.7576,7.7795,24300.0
2008-01-03 15:10:00,14.18,14.18,14.14,14.15,38400.0,7.7795,7.7795,7.7576,7.763,38400.0
2008-01-03 15:15:00,14.15,14.15,14.1,14.11,32200.0,7.763,7.763,7.7356,7.7411,32200.0
2008-01-03 15:20:00,14.12,14.14,14.11,14.13,47100.0,7.7466,7.7576,7.7411,7.7521,47100.0
2008-01-03 15:25:00,14.12,14.13,14.08,14.08,45300.0,7.7466,7.7521,7.7246,7.7246,45300.0
2008-01-03 15:30:00,14.08,14.13,14.08,14.09,45700.0,7.7246,7.7521,7.7246,7.7301,45700.0
2008-01-03 15:35:00,14.09,14.13,14.09,14.1,86900.0,7.7301,7.7521,7.7301,7.7356,86900.0
2008-01-03 15:40:00,14.1,14.12,14.09,14.1,36900.0,7.7356,7.7466,7.7301,7.7356,36900.0
2008-01-03 15:45:00,14.1,14.12,14.08,14.1,60200.0,7.7356,7.7466,7.7246,7.7356,60200.0
2008-01-03 15:50:00,14.1,14.12,14.08,14.09,112600.0,7.7356,7.7466,7.7246,7.7301,112600.0
2008-01-03 15:55:00,14.08,14.09,14.06,14.06,153300.0,7.7246,7.7301,7.7137,7.7137,153300.0
2008-01-04 09:30:00,13.55,13.69,13.5,13.57,221100.0,7.4339,7.5107,7.4064,7.4448,221100.0
2008-01-04 09:35:00,13.58,13.63,13.5,13.56,99800.0,7.4503,7.4778,7.4064,7.4394,99800.0
2008-01-04 09:40:00,13.56,13.56,13.43,13.45,118900.0,7.4394,7.4394,7.368,7.379,118900.0
2008-01-04 09:45:00,13.45,13.5,13.31,13.5,134200.0,7.379,7.4064,7.3022,7.4064,134200.0
2008-01-04 09:50:00,13.49,13.53,13.48,13.48,88000.0,7.4009,7.4229,7.3955,7.3955,88000.0
2008-01-04 09:55:00,13.48,13.52,13.46,13.52,104900.0,7.3955,7.4174,7.3845,7.4174,104900.0
2008-01-04 10:00:00,13.52,13.58,13.49,13.58,129400.0,7.4174,7.4503,7.4009,7.4503,129400.0
2008-01-04 10:05:00,13.58,13.63,13.57,13.61,111100.0,7.4503,7.4778,7.4448,7.4668,111100.0
2008-01-04 10:10:00,13.61,13.62,13.52,13.52,87700.0,7.4668,7.4723,7.4174,7.4174,87700.0
2008-01-04 10:15:00,13.53,13.55,13.51,13.52,77900.0,7.4229,7.4339,7.4119,7.4174,77900.0
2008-01-04 10:20:00,13.52,13.64,13.52,13.58,99500.0,7.4174,7.4832,7.4174,7.4503,99500.0
2008-01-04 10:25:00,13.57,13.58,13.47,13.53,97700.0,7.4448,7.4503,7.39,7.4229,97700.0
2008-01-04 10:30:00,13.52,13.54,13.47,13.51,80300.0,7.4174,7.4284,7.39,7.4119,80300.0
2008-01-04 10:35:00,13.5,13.55,13.48,13.55,89900.0,7.4064,7.4339,7.3955,7.4339,89900.0
2008-01-04 10:40:00,13.54,13.6,13.52,13.52,70700.0,7.4284,7.4613,7.4174,7.4174,70700.0
2008-01-04 10:45:00,13.52,13.53,13.46,13.52,71600.0,7.4174,7.4229,7.3845,7.4174,71600.0
2008-01-04 10:50:00,13.51,13.51,13.46,13.46,74500.0,7.4119,7.4119,7.3845,7.3845,74500.0
2008-01-04 10:55:00,13.47,13.48,13.45,13.45,40600.0,7.39,7.3955,7.379,7.379,40600.0
2008-01-04 11:00:00,13.45,13.5,13.44,13.49,109700.0,7.379,7.4064,7.3735,7.4009,109700.0
2008-01-04 11:05:00,13.49,13.49,13.45,13.49,51400.0,7.4009,7.4009,7.379,7.4009,51400.0
2008-01-04 11:10:00,13.48,13.5,13.47,13.48,101400.0,7.3955,7.4064,7.39,7.3955,101400.0
2008-01-04 11:15:00,13.48,13.5,13.46,13.48,53200.0,7.3955,7.4064,7.3845,7.3955,53200.0
2008-01-04 11:20:00,13.48,13.52,13.48,13.52,53000.0,7.3955,7.4174,7.3955,7.4174,53000.0
2008-01-04 11:25:00,13.51,13.57,13.51,13.56,100300.0,7.4119,7.4448,7.4119,7.4394,100300.0
2008-01-04 11:30:00,13.55,13.57,13.52,13.54,74100.0,7.4339,7.4448,7.4174,7.4284,74100.0
2008-01-04 11:35:00,13.53,13.54,13.5,13.51,62200.0,7.4229,7.4284,7.4064,7.4119,62200.0
2008-01-04 11:40:00,13.51,13.54,13.5,13.51,67800.0,7.4119,7.4284,7.4064,7.4119,67800.0
2008-01-04 11:45:00,13.5,13.53,13.49,13.5,87300.0,7.4064,7.4229,7.4009,7.4064,87300.0
2008-01-04 11:50:00,13.51,13.55,13.49,13.55,86900.0,7.4119,7.4339,7.4009,7.4339,86900.0
2008-01-04 11:55:00,13.55,13.57,13.53,13.56,34100.0,7.4339,7.4448,7.4229,7.4394,34100.0
2008-01-04 12:00:00,13.56,13.6,13.56,13.59,46600.0,7.4394,7.4613,7.4394,7.4558,46600.0
2008-01-04 12:05:00,13.59,13.66,13.59,13.63,64600.0,7.4558,7.4942,7.4558,7.4778,64600.0
2008-01-04 12:10:00,13.63,13.64,13.6,13.63,64600.0,7.4778,7.4832,7.4613,7.4778,64600.0
2008-01-04 12:15:00,13.63,13.64,13.61,13.63,41000.0,7.4778,7.4832,7.4668,7.4778,41000.0
2008-01-04 12:20:00,13.63,13.64,13.61,13.61,40500.0,7.4778,7.4832,7.4668,7.4668,40500.0
2008-01-04 12:25:00,13.62,13.62,13.58,13.58,27600.0,7.4723,7.4723,7.4503,7.4503,27600.0
2008-01-04 12:30:00,13.58,13.59,13.54,13.57,94300.0,7.4503,7.4558,7.4284,7.4448,94300.0
2008-01-04 12:35:00,13.56,13.65,13.56,13.58,103700.0,7.4394,7.4887,7.4394,7.4503,103700.0
2008-01-04 12:40:00,13.58,13.61,13.58,13.59,36700.0,7.4503,7.4668,7.4503,7.4558,36700.0
2008-01-04 12:45:00,13.6,13.68,13.58,13.67,120300.0,7.4613,7.5052,7.4503,7.4997,120300.0
2008-01-04 12:50:00,13.68,13.69,13.67,13.67,53800.0,7.5052,7.5107,7.4997,7.4997,53800.0
2008-01-04 12:55:00,13.67,13.67,13.63,13.64,39000.0,7.4997,7.4997,7.4778,7.4832,39000.0
2008-01-04 13:00:00,13.63,13.65,13.61,13.63,84000.0,7.4778,7.4887,7.4668,7.4778,84000.0
2008-01-04 13:05:00,13.62,13.63,13.6,13.61,51400.0,7.4723,7.4778,7.4613,7.4668,51400.0
2008-01-04 13:10:00,13.6,13.63,13.59,13.6,49600.0,7.4613,7.4778,7.4558,7.4613,49600.0
2008-01-04 13:15:00,13.6,13.63,13.59,13.59,47300.0,7.4613,7.4778,7.4558,7.4558,47300.0
2008-01-04 13:20:00,13.59,13.63,13.59,13.6,76500.0,7.4558,7.4778,7.4558,7.4613,76500.0
2008-01-04 13:25:00,13.59,13.64,13.59,13.63,88200.0,7.4558,7.4832,7.4558,7.4778,88200.0
2008-01-04 13:30:00,13.62,13.62,13.59,13.6,39000.0,7.4723,7.4723,7.4558,7.4613,39000.0
2008-01-04 13:35:00,13.6,13.61,13.55,13.59,102800.0,7.4613,7.4668,7.4339,7.4558,102800.0
2008-01-04 13:40:00,13.59,13.61,13.58,13.59,68000.0,7.4558,7.4668,7.4503,7.4558,68000.0
2008-01-04 13:45:00,13.58,13.6,13.56,13.59,41600.0,7.4503,7.4613,7.4394,7.4558,41600.0
2008-01-04 13:50:00,13.59,13.63,13.57,13.63,104200.0,7.4558,7.4778,7.4448,7.4778,104200.0
2008-01-04 13:55:00,13.62,13.63,13.58,13.6,41300.0,7.4723,7.4778,7.4503,7.4613,41300.0
2008-01-04 14:00:00,13.59,13.62,13.57,13.61,63700.0,7.4558,7.4723,7.4448,7.4668,63700.0
2008-01-04 14:05:00,13.61,13.62,13.56,13.59,73900.0,7.4668,7.4723,7.4394,7.4558,73900.0
2008-01-04 14:10:00,13.59,13.64,13.55,13.59,102300.0,7.4558,7.4832,7.4339,7.4558,102300.0
2008-01-04 14:15:00,13.58,13.59,13.54,13.57,80000.0,7.4503,7.4558,7.4284,7.4448,80000.0
2008-01-04 14:20:00,13.56,13.57,13.51,13.54,97800.0,7.4394,7.4448,7.4119,7.4284,97800.0
2008-01-04 14:25:00,13.55,13.58,13.54,13.54,65500.0,7.4339,7.4503,7.4284,7.4284,65500.0
2008-01-04 14:30:00,13.54,13.59,13.54,13.59,78600.0,7.4284,7.4558,7.4284,7.4558,78600.0
2008-01-04 14:35:00,13.58,13.59,13.55,13.56,41100.0,7.4503,7.4558,7.4339,7.4394,41100.0
2008-01-04 14:40:00,13.56,13.57,13.53,13.54,51700.0,7.4394,7.4448,7.4229,7.4284,51700.0
2008-01-04 14:45:00,13.53,13.56,13.53,13.54,65800.0,7.4229,7.4394,7.4229,7.4284,65800.0
2008-01-04 14:50:00,13.54,13.55,13.52,13.53,73800.0,7.4284,7.4339,7.4174,7.4229,73800.0
2008-01-04 14:55:00,13.53,13.58,13.51,13.58,92500.0,7.4229,7.4503,7.4119,7.4503,92500.0
2008-01-04 15:00:00,13.58,13.59,13.54,13.56,90900.0,7.4503,7.4558,7.4284,7.4394,90900.0
2008-01-04 15:05:00,13.57,13.64,13.56,13.63,123300.0,7.4448,7.4832,7.4394,7.4778,123300.0
2008-01-04 15:10:00,13.63,13.64,13.59,13.59,79700.0,7.4778,7.4832,7.4558,7.4558,79700.0
2008-01-04 15:15:00,13.59,13.64,13.57,13.61,88500.0,7.4558,7.4832,7.4448,7.4668,88500.0
2008-01-04 15:20:00,13.62,13.62,13.57,13.61,81800.0,7.4723,7.4723,7.4448,7.4668,81800.0
2008-01-04 15:25:00,13.61,13.67,13.6,13.63,79400.0,7.4668,7.4997,7.4613,7.4778,79400.0
2008-01-04 15:30:00,13.62,13.67,13.57,13.58,87200.0,7.4723,7.4997,7.4448,7.4503,87200.0
2008-01-04 15:35:00,13.57,13.61,13.54,13.61,102800.0,7.4448,7.4668,7.4284,7.4668,102800.0
2008-01-04 15:40:00,13.61,13.61,13.54,13.55,140400.0,7.4668,7.4668,7.4284,7.4339,140400.0
2008-01-04 15:45:00,13.54,13.56,13.48,13.51,186700.0,7.4284,7.4394,7.3955,7.4119,186700.0
2008-01-04 15:50:00,13.5,13.56,13.49,13.54,121500.0,7.4064,7.4394,7.4009,7.4284,121500.0
2008-01-04 15:55:00,13.53,13.54,13.49,13.49,171200.0,7.4229,7.4284,7.4009,7.4009,171200.0
2008-01-07 09:30:00,13.46,13.66,13.44,13.66,86800.0,7.3845,7.4942,7.3735,7.4942,86800.0
2008-01-07 09:35:00,13.64,13.66,13.4,13.44,70900.0,7.4832,7.4942,7.3516,7.3735,70900.0
2008-01-07 09:40:00,13.44,13.53,13.44,13.53,30800.0,7.3735,7.4229,7.3735,7.4229,30800.0
2008-01-07 09:45:00,13.53,13.64,13.52,13.64,63200.0,7.4229,7.4832,7.4174,7.4832,63200.0
2008-01-07 09:50:00,13.64,13.65,13.57,13.58,68400.0,7.4832,7.4887,7.4448,7.4503,68400.0
2008-01-07 09:55:00,13.59,13.64,13.57,13.63,50000.0,7.4558,7.4832,7.4448,7.4778,50000.0
2008-01-07 10:00:00,13.63,13.66,13.62,13.64,79200.0,7.4778,7.4942,7.4723,7.4832,79200.0
2008-01-07 10:05:00,13.64,13.68,13.63,13.65,43900.0,7.4832,7.5052,7.4778,7.4887,43900.0
2008-01-07 10:10:00,13.65,13.66,13.62,13.64,43500.0,7.4887,7.4942,7.4723,7.4832,43500.0
2008-01-07 10:15:00,13.64,13.66,13.61,13.64,76800.0,7.4832,7.4942,7.4668,7.4832,76800.0
2008-01-07 10:20:00,13.64,13.68,13.64,13.65,260100.0,7.4832,7.5052,7.4832,7.4887,260100.0
2008-01-07 10:25:00,13.66,13.67,13.6,13.6,105800.0,7.4942,7.4997,7.4613,7.4613,105800.0
2008-01-07 10:30:00,13.59,13.68,13.57,13.63,76000.0,7.4558,7.5052,7.4448,7.4778,76000.0
2008-01-07 10:35:00,13.62,13.7,13.6,13.69,76300.0,7.4723,7.5162,7.4613,7.5107,76300.0
2008-01-07 10:40:00,13.69,13.76,13.69,13.76,57100.0,7.5107,7.5491,7.5107,7.5491,57100.0
2008-01-07 10:45:00,13.76,13.81,13.73,13.8,87100.0,7.5491,7.5765,7.5326,7.571,87100.0
2008-01-07 10:50:00,13.8,13.86,13.8,13.85,110500.0,7.571,7.6039,7.571,7.5985,110500.0
2008-01-07 10:55:00,13.85,13.87,13.84,13.84,77900.0,7.5985,7.6094,7.593,7.593,77900.0
2008-01-07 11:00:00,13.85,13.91,13.84,13.9,76800.0,7.5985,7.6314,7.593,7.6259,76800.0
2008-01-07 11:05:00,13.9,13.97,13.9,13.96,91200.0,7.6259,7.6643,7.6259,7.6588,91200.0
2008-01-07 11:10:00,13.95,14.03,13.95,14.03,68000.0,7.6533,7.6972,7.6533,7.6972,68000.0
2008-01-07 11:15:00,14.02,14.08,14.02,14.07,70600.0,7.6917,7.7246,7.6917,7.7192,70600.0
2008-01-07 11:20:00,14.07,14.11,14.05,14.06,71100.0,7.7192,7.7411,7.7082,7.7137,71100.0
2008-01-07 11:25:00,14.05,14.05,14.0,14.05,63000.0,7.7082,7.7082,7.6807,7.7082,63000.0
2008-01-07 11:30:00,14.04,14.16,14.03,14.14,59500.0,7.7027,7.7685,7.6972,7.7576,59500.0
2008-01-07 11:35:00,14.14,14.17,14.14,14.15,55700.0,7.7576,7.774,7.7576,7.763,55700.0
2008-01-07 11:40:00,14.15,14.2,14.14,14.19,46100.0,7.763,7.7905,7.7576,7.785,46100.0
2008-01-07 11:45:00,14.19,14.23,14.19,14.19,35700.0,7.785,7.8069,7.785,7.785,35700.0
2008-01-07 11:50:00,14.19,14.21,14.19,14.19,46700.0,7.785,7.796,7.785,7.785,46700.0
2008-01-07 11:55:00,14.2,14.23,14.19,14.23,36100.0,7.7905,7.8069,7.785,7.8069,36100.0
2008-01-07 12:00:00,14.23,14.24,14.19,14.21,62600.0,7.8069,7.8124,7.785,7.796,62600.0
2008-01-07 12:05:00,14.22,14.22,14.2,14.2,41300.0,7.8014,7.8014,7.7905,7.7905,41300.0
2008-01-07 12:10:00,14.21,14.21,14.19,14.21,31200.0,7.796,7.796,7.785,7.796,31200.0
2008-01-07 12:15:00,14.21,14.21,14.16,14.16,35500.0,7.796,7.796,7.7685,7.7685,35500.0
2008-01-07 12:20:00,14.16,14.21,14.15,14.21,29400.0,7.7685,7.796,7.763,7.796,29400.0
2008-01-07 12:25:00,14.2,14.22,14.19,14.19,30900.0,7.7905,7.8014,7.785,7.785,30900.0
2008-01-07 12:30:00,14.2,14.22,14.19,14.22,42200.0,7.7905,7.8014,7.785,7.8014,42200.0
2008-01-07 12:35:00,14.22,14.23,14.19,14.21,57400.0,7.8014,7.8069,7.785,7.796,57400.0
2008-01-07 12:40:00,14.22,14.22,14.18,14.19,30500.0,7.8014,7.8014,7.7795,7.785,30500.0
2008-01-07 12:45:00,14.19,14.23,14.18,14.22,35000.0,7.785,7.8069,7.7795,7.8014,35000.0
2008-01-07 12:50:00,14.22,14.28,14.21,14.28,50300.0,7.8014,7.8344,7.796,7.8344,50300.0
2008-01-07 12:55:00,14.28,14.3,14.26,14.29,22900.0,7.8344,7.8453,7.8234,7.8398,22900.0
2008-01-07 13:00:00,14.29,14.29,14.25,14.25,25600.0,7.8398,7.8398,7.8179,7.8179,25600.0
2008-01-07 13:05:00,14.26,14.27,14.23,14.26,35900.0,7.8234,7.8289,7.8069,7.8234,35900.0
2008-01-07 13:10:00,14.26,14.26,14.23,14.26,39500.0,7.8234,7.8234,7.8069,7.8234,39500.0
2008-01-07 13:15:00,14.26,14.26,14.24,14.25,36700.0,7.8234,7.8234,7.8124,7.8179,36700.0
2008-01-07 13:20:00,14.26,14.26,14.23,14.24,43200.0,7.8234,7.8234,7.8069,7.8124,43200.0
2008-01-07 13:25:00,14.23,14.24,14.22,14.23,20200.0,7.8069,7.8124,7.8014,7.8069,20200.0
2008-01-07 13:30:00,14.23,14.23,14.19,14.22,43300.0,7.8069,7.8069,7.785,7.8014,43300.0
2008-01-07 13:35:00,14.21,14.22,14.17,14.17,36900.0,7.796,7.8014,7.774,7.774,36900.0
2008-01-07 13:40:00,14.18,14.18,14.15,14.15,43700.0,7.7795,7.7795,7.763,7.763,43700.0
2008-01-07 13:45:00,14.15,14.17,14.15,14.16,32800.0,7.763,7.774,7.763,7.7685,32800.0
2008-01-07 13:50:00,14.16,14.16,14.1,14.1,41900.0,7.7685,7.7685,7.7356,7.7356,41900.0
2008-01-07 13:55:00,14.11,14.11,14.09,14.1,76800.0,7.7411,7.7411,7.7301,7.7356,76800.0
2008-01-07 14:00:00,14.1,14.13,14.07,14.09,88700.0,7.7356,7.7521,7.7192,7.7301,88700.0
2008-01-07 14:05:00,14.09,14.13,14.09,14.1,57700.0,7.7301,7.7521,7.7301,7.7356,57700.0
2008-01-07 14:10:00,14.1,14.1,14.06,14.07,49000.0,7.7356,7.7356,7.7137,7.7192,49000.0
2008-01-07 14:15:00,14.07,14.11,14.07,14.09,56200.0,7.7192,7.7411,7.7192,7.7301,56200.0
2008-01-07 14:20:00,14.09,14.11,14.08,14.1,51600.0,7.7301,7.7411,7.7246,7.7356,51600.0
2008-01-07 14:25:00,14.1,14.11,14.06,14.08,58600.0,7.7356,7.7411,7.7137,7.7246,58600.0
2008-01-07 14:30:00,14.08,14.12,14.08,14.12,50200.0,7.7246,7.7466,7.7246,7.7466,50200.0
2008-01-07 14:35:00,14.12,14.17,14.11,14.15,68000.0,7.7466,7.774,7.7411,7.763,68000.0
2008-01-07 14:40:00,14.15,14.2,14.14,14.19,112700.0,7.763,7.7905,7.7576,7.785,112700.0
2008-01-07 14:45:00,14.18,14.2,14.12,14.13,83500.0,7.7795,7.7905,7.7466,7.7521,83500.0
2008-01-07 14:50:00,14.14,14.15,14.09,14.09,67700.0,7.7576,7.763,7.7301,7.7301,67700.0
2008-01-07 14:55:00,14.09,14.12,14.07,14.12,45200.0,7.7301,7.7466,7.7192,7.7466,45200.0
2008-01-07 15:00:00,14.12,14.12,14.05,14.09,110700.0,7.7466,7.7466,7.7082,7.7301,110700.0
2008-01-07 15:05:00,14.08,14.11,14.07,14.07,104500.0,7.7246,7.7411,7.7192,7.7192,104500.0
2008-01-07 15:10:00,14.08,14.11,14.07,14.07,72200.0,7.7246,7.7411,7.7192,7.7192,72200.0
2008-01-07 15:15:00,14.07,14.09,14.05,14.07,84600.0,7.7192,7.7301,7.7082,7.7192,84600.0
2008-01-07 15:20:00,14.07,14.1,14.05,14.07,83000.0,7.7192,7.7356,7.7082,7.7192,83000.0
2008-01-07 15:25:00,14.07,14.08,14.04,14.04,57300.0,7.7192,7.7246,7.7027,7.7027,57300.0
2008-01-07 15:30:00,14.03,14.04,14.01,14.04,52200.0,7.6972,7.7027,7.6862,7.7027,52200.0
2008-01-07 15:35:00,14.04,14.04,13.99,14.01,97700.0,7.7027,7.7027,7.6753,7.6862,97700.0
2008-01-07 15:40:00,14.01,14.05,13.99,14.05,142600.0,7.6862,7.7082,7.6753,7.7082,142600.0
2008-01-07 15:45:00,14.05,14.12,14.02,14.09,139900.0,7.7082,7.7466,7.6917,7.7301,139900.0
2008-01-07 15:50:00,14.1,14.1,14.03,14.09,230300.0,7.7356,7.7356,7.6972,7.7301,230300.0
2008-01-07 15:55:00,14.09,14.09,14.04,14.07,199800.0,7.7301,7.7301,7.7027,7.7192,199800.0
2008-01-08 09:30:00,14.1,14.2,14.08,14.13,55400.0,7.7356,7.7905,7.7246,7.7521,55400.0
2008-01-08 09:35:00,14.15,14.15,14.12,14.15,52300.0,7.763,7.763,7.7466,7.763,52300.0
2008-01-08 09:40:00,14.14,14.28,14.12,14.28,76700.0,7.7576,7.8344,7.7466,7.8344,76700.0
2008-01-08 09:45:00,14.27,14.32,14.27,14.29,132800.0,7.8289,7.8563,7.8289,7.8398,132800.0
2008-01-08 09:50:00,14.29,14.34,14.29,14.32,29900.0,7.8398,7.8673,7.8398,7.8563,29900.0
2008-01-08 09:55:00,14.31,14.31,14.23,14.25,30800.0,7.8508,7.8508,7.8069,7.8179,30800.0
2008-01-08 10:00:00,14.25,14.38,14.22,14.38,85100.0,7.8179,7.8892,7.8014,7.8892,85100.0
2008-01-08 10:05:00,14.38,14.39,14.28,14.32,38000.0,7.8892,7.8947,7.8344,7.8563,38000.0
2008-01-08 10:10:00,14.33,14.33,14.27,14.27,23500.0,7.8618,7.8618,7.8289,7.8289,23500.0
2008-01-08 10:15:00,14.28,14.28,14.13,14.15,60700.0,7.8344,7.8344,7.7521,7.763,60700.0
2008-01-08 10:20:00,14.14,14.15,14.07,14.1,75800.0,7.7576,7.763,7.7192,7.7356,75800.0
2008-01-08 10:25:00,14.1,14.1,14.03,14.03,42700.0,7.7356,7.7356,7.6972,7.6972,42700.0
2008-01-08 10:30:00,14.04,14.06,14.02,14.04,53000.0,7.7027,7.7137,7.6917,7.7027,53000.0
2008-01-08 10:35:00,14.03,14.08,14.02,14.07,31700.0,7.6972,7.7246,7.6917,7.7192,31700.0
2008-01-08 10:40:00,14.07,14.09,14.05,14.08,39600.0,7.7192,7.7301,7.7082,7.7246,39600.0
2008-01-08 10:45:00,14.08,14.09,14.04,14.04,52600.0,7.7246,7.7301,7.7027,7.7027,52600.0
2008-01-08 10:50:00,14.05,14.07,14.04,14.07,30800.0,7.7082,7.7192,7.7027,7.7192,30800.0
2008-01-08 10:55:00,14.08,14.08,14.05,14.05,35600.0,7.7246,7.7246,7.7082,7.7082,35600.0
2008-01-08 11:00:00,14.05,14.05,13.98,13.99,30100.0,7.7082,7.7082,7.6698,7.6753,30100.0
2008-01-08 11:05:00,13.98,14.0,13.96,13.97,37200.0,7.6698,7.6807,7.6588,7.6643,37200.0
2008-01-08 11:10:00,13.96,13.96,13.87,13.87,35200.0,7.6588,7.6588,7.6094,7.6094,35200.0
2008-01-08 11:15:00,13.87,13.88,13.83,13.83,63800.0,7.6094,7.6149,7.5875,7.5875,63800.0
2008-01-08 11:20:00,13.84,13.85,13.81,13.84,44000.0,7.593,7.5985,7.5765,7.593,44000.0
2008-01-08 11:25:00,13.84,13.85,13.77,13.77,50700.0,7.593,7.5985,7.5546,7.5546,50700.0
2008-01-08 11:30:00,13.77,13.79,13.74,13.76,69200.0,7.5546,7.5655,7.5381,7.5491,69200.0
2008-01-08 11:35:00,13.77,13.79,13.76,13.78,42100.0,7.5546,7.5655,7.5491,7.56,42100.0
2008-01-08 11:40:00,13.78,13.78,13.74,13.76,30300.0,7.56,7.56,7.5381,7.5491,30300.0
2008-01-08 11:45:00,13.76,13.76,13.63,13.63,63400.0,7.5491,7.5491,7.4778,7.4778,63400.0
2008-01-08 11:50:00,13.63,13.67,13.63,13.64,38500.0,7.4778,7.4997,7.4778,7.4832,38500.0
2008-01-08 11:55:00,13.64,13.66,13.63,13.64,39100.0,7.4832,7.4942,7.4778,7.4832,39100.0
2008-01-08 12:00:00,13.64,13.65,13.62,13.64,33200.0,7.4832,7.4887,7.4723,7.4832,33200.0
2008-01-08 12:05:00,13.65,13.67,13.61,13.67,62300.0,7.4887,7.4997,7.4668,7.4997,62300.0
2008-01-08 12:10:00,13.67,13.73,13.64,13.73,25400.0,7.4997,7.5326,7.4832,7.5326,25400.0
2008-01-08 12:15:00,13.73,13.75,13.72,13.72,16000.0,7.5326,7.5436,7.5271,7.5271,16000.0
2008-01-08 12:20:00,13.73,13.73,13.72,13.72,16200.0,7.5326,7.5326,7.5271,7.5271,16200.0
2008-01-08 12:25:00,13.73,13.73,13.69,13.73,29100.0,7.5326,7.5326,7.5107,7.5326,29100.0
2008-01-08 12:30:00,13.72,13.73,13.67,13.68,39700.0,7.5271,7.5326,7.4997,7.5052,39700.0
2008-01-08 12:35:00,13.68,13.68,13.65,13.65,20200.0,7.5052,7.5052,7.4887,7.4887,20200.0
2008-01-08 12:40:00,13.65,13.66,13.63,13.65,19100.0,7.4887,7.4942,7.4778,7.4887,19100.0
2008-01-08 12:45:00,13.65,13.67,13.63,13.66,51900.0,7.4887,7.4997,7.4778,7.4942,51900.0
2008-01-08 12:50:00,13.67,13.67,13.6,13.61,27600.0,7.4997,7.4997,7.4613,7.4668,27600.0
2008-01-08 12:55:00,13.6,13.64,13.59,13.63,49000.0,7.4613,7.4832,7.4558,7.4778,49000.0
2008-01-08 13:00:00,13.64,13.64,13.59,13.59,47700.0,7.4832,7.4832,7.4558,7.4558,47700.0
2008-01-08 13:05:00,13.59,13.71,13.59,13.69,159000.0,7.4558,7.5216,7.4558,7.5107,159000.0
2008-01-08 13:10:00,13.7,13.84,13.69,13.76,96400.0,7.5162,7.593,7.5107,7.5491,96400.0
2008-01-08 13:15:00,13.76,13.76,13.61,13.61,66800.0,7.5491,7.5491,7.4668,7.4668,66800.0
2008-01-08 13:20:00,13.62,13.65,13.61,13.65,37800.0,7.4723,7.4887,7.4668,7.4887,37800.0
2008-01-08 13:25:00,13.65,13.68,13.63,13.68,49500.0,7.4887,7.5052,7.4778,7.5052,49500.0
2008-01-08 13:30:00,13.68,13.68,13.58,13.59,46400.0,7.5052,7.5052,7.4503,7.4558,46400.0
2008-01-08 13:35:00,13.59,13.59,13.51,13.52,47100.0,7.4558,7.4558,7.4119,7.4174,47100.0
2008-01-08 13:40:00,13.52,13.57,13.52,13.57,55900.0,7.4174,7.4448,7.4174,7.4448,55900.0
2008-01-08 13:45:00,13.57,13.57,13.51,13.57,65300.0,7.4448,7.4448,7.4119,7.4448,65300.0
2008-01-08 13:50:00,13.56,13.59,13.54,13.58,25800.0,7.4394,7.4558,7.4284,7.4503,25800.0
2008-01-08 13:55:00,13.58,13.59,13.54,13.59,43600.0,7.4503,7.4558,7.4284,7.4558,43600.0
2008-01-08 14:00:00,13.59,13.62,13.59,13.62,33400.0,7.4558,7.4723,7.4558,7.4723,33400.0
2008-01-08 14:05:00,13.62,13.65,13.61,13.65,20400.0,7.4723,7.4887,7.4668,7.4887,20400.0
2008-01-08 14:10:00,13.65,13.68,13.64,13.67,18900.0,7.4887,7.5052,7.4832,7.4997,18900.0
2008-01-08 14:15:00,13.66,13.67,13.64,13.65,39600.0,7.4942,7.4997,7.4832,7.4887,39600.0
2008-01-08 14:20:00,13.65,13.7,13.65,13.7,25800.0,7.4887,7.5162,7.4887,7.5162,25800.0
2008-01-08 14:25:00,13.7,13.7,13.67,13.69,19500.0,7.5162,7.5162,7.4997,7.5107,19500.0
2008-01-08 14:30:00,13.69,13.74,13.68,13.71,40500.0,7.5107,7.5381,7.5052,7.5216,40500.0
2008-01-08 14:35:00,13.72,13.72,13.64,13.64,27600.0,7.5271,7.5271,7.4832,7.4832,27600.0
2008-01-08 14:40:00,13.64,13.65,13.61,13.61,21100.0,7.4832,7.4887,7.4668,7.4668,21100.0
2008-01-08 14:45:00,13.61,13.61,13.53,13.58,58400.0,7.4668,7.4668,7.4229,7.4503,58400.0
2008-01-08 14:50:00,13.59,13.59,13.52,13.53,61700.0,7.4558,7.4558,7.4174,7.4229,61700.0
2008-01-08 14:55:00,13.52,13.56,13.51,13.52,71600.0,7.4174,7.4394,7.4119,7.4174,71600.0
2008-01-08 15:00:00,13.52,13.54,13.43,13.45,70400.0,7.4174,7.4284,7.368,7.379,70400.0
2008-01-08 15:05:00,13.45,13.51,13.45,13.47,37500.0,7.379,7.4119,7.379,7.39,37500.0
2008-01-08 15:10:00,13.48,13.48,13.43,13.45,38400.0,7.3955,7.3955,7.368,7.379,38400.0
2008-01-08 15:15:00,13.45,13.48,13.42,13.44,78200.0,7.379,7.3955,7.3625,7.3735,78200.0
2008-01-08 15:20:00,13.43,13.44,13.35,13.35,103300.0,7.368,7.3735,7.3241,7.3241,103300.0
2008-01-08 15:25:00,13.35,13.45,13.33,13.45,103700.0,7.3241,7.379,7.3132,7.379,103700.0
2008-01-08 15:30:00,13.45,13.55,13.45,13.49,110400.0,7.379,7.4339,7.379,7.4009,110400.0
2008-01-08 15:35:00,13.49,13.5,13.45,13.49,93400.0,7.4009,7.4064,7.379,7.4009,93400.0
2008-01-08 15:40:00,13.49,13.5,13.42,13.43,103100.0,7.4009,7.4064,7.3625,7.368,103100.0
2008-01-08 15:45:00,13.43,13.43,13.33,13.35,135700.0,7.368,7.368,7.3132,7.3241,135700.0
2008-01-08 15:50:00,13.35,13.35,13.29,13.33,201200.0,7.3241,7.3241,7.2912,7.3132,201200.0
2008-01-08 15:55:00,13.32,13.33,13.24,13.27,317200.0,7.3077,7.3132,7.2638,7.2803,317200.0
2008-01-09 09:30:00,13.2,13.31,13.2,13.2,77100.0,7.2418,7.3022,7.2418,7.2418,77100.0
2008-01-09 09:35:00,13.21,13.32,13.17,13.29,54900.0,7.2473,7.3077,7.2254,7.2912,54900.0
2008-01-09 09:40:00,13.29,13.31,13.24,13.3,32100.0,7.2912,7.3022,7.2638,7.2967,32100.0
2008-01-09 09:45:00,13.3,13.3,13.24,13.3,34300.0,7.2967,7.2967,7.2638,7.2967,34300.0
2008-01-09 09:50:00,13.3,13.3,13.1,13.11,80800.0,7.2967,7.2967,7.187,7.1925,80800.0
2008-01-09 09:55:00,13.1,13.14,13.08,13.11,84500.0,7.187,7.2089,7.176,7.1925,84500.0
2008-01-09 10:00:00,13.12,13.23,13.1,13.1,132200.0,7.198,7.2583,7.187,7.187,132200.0
2008-01-09 10:05:00,13.09,13.13,13.02,13.1,71800.0,7.1815,7.2034,7.1431,7.187,71800.0
2008-01-09 10:10:00,13.1,13.13,13.02,13.03,80700.0,7.187,7.2034,7.1431,7.1486,80700.0
2008-01-09 10:15:00,13.03,13.05,12.98,12.99,86500.0,7.1486,7.1596,7.1211,7.1266,86500.0
2008-01-09 10:20:00,13.0,13.04,12.97,12.98,65100.0,7.1321,7.1541,7.1157,7.1211,65100.0
2008-01-09 10:25:00,12.99,13.05,12.94,13.0,61900.0,7.1266,7.1596,7.0992,7.1321,61900.0
2008-01-09 10:30:00,12.99,13.07,12.92,13.06,64100.0,7.1266,7.1705,7.0882,7.165,64100.0
2008-01-09 10:35:00,13.07,13.08,13.02,13.05,36200.0,7.1705,7.176,7.1431,7.1596,36200.0
2008-01-09 10:40:00,13.06,13.11,13.04,13.07,38800.0,7.165,7.1925,7.1541,7.1705,38800.0
2008-01-09 10:45:00,13.08,13.16,13.08,13.08,64000.0,7.176,7.2199,7.176,7.176,64000.0
2008-01-09 10:50:00,13.08,13.16,13.04,13.1,96500.0,7.176,7.2199,7.1541,7.187,96500.0
2008-01-09 10:55:00,13.09,13.19,13.07,13.16,53500.0,7.1815,7.2364,7.1705,7.2199,53500.0
2008-01-09 11:00:00,13.16,13.16,13.06,13.08,38100.0,7.2199,7.2199,7.165,7.176,38100.0
2008-01-09 11:05:00,13.09,13.15,13.08,13.09,34100.0,7.1815,7.2144,7.176,7.1815,34100.0
2008-01-09 11:10:00,13.09,13.1,13.06,13.07,44700.0,7.1815,7.187,7.165,7.1705,44700.0
2008-01-09 11:15:00,13.07,13.08,13.03,13.07,41600.0,7.1705,7.176,7.1486,7.1705,41600.0
2008-01-09 11:20:00,13.07,13.07,13.01,13.03,48600.0,7.1705,7.1705,7.1376,7.1486,48600.0
2008-01-09 11:25:00,13.04,13.06,12.96,12.96,53900.0,7.1541,7.165,7.1102,7.1102,53900.0
2008-01-09 11:30:00,12.96,12.96,12.92,12.94,59200.0,7.1102,7.1102,7.0882,7.0992,59200.0
2008-01-09 11:35:00,12.93,12.95,12.91,12.92,42900.0,7.0937,7.1047,7.0827,7.0882,42900.0
2008-01-09 11:40:00,12.91,12.92,12.88,12.89,79000.0,7.0827,7.0882,7.0663,7.0718,79000.0
2008-01-09 11:45:00,12.88,12.89,12.82,12.83,129800.0,7.0663,7.0718,7.0334,7.0389,129800.0
2008-01-09 11:50:00,12.83,12.84,12.79,12.8,116000.0,7.0389,7.0443,7.0169,7.0224,116000.0
2008-01-09 11:55:00,12.8,12.8,12.76,12.78,88600.0,7.0224,7.0224,7.0005,7.0114,88600.0
2008-01-09 12:00:00,12.78,12.79,12.76,12.79,96200.0,7.0114,7.0169,7.0005,7.0169,96200.0
2008-01-09 12:05:00,12.79,12.81,12.79,12.79,81000.0,7.0169,7.0279,7.0169,7.0169,81000.0
2008-01-09 12:10:00,12.8,12.85,12.79,12.83,55900.0,7.0224,7.0498,7.0169,7.0389,55900.0
2008-01-09 12:15:00,12.82,12.85,12.76,12.84,85900.0,7.0334,7.0498,7.0005,7.0443,85900.0
2008-01-09 12:20:00,12.84,12.85,12.74,12.77,81500.0,7.0443,7.0498,6.9895,7.0059,81500.0
2008-01-09 12:25:00,12.76,12.84,12.74,12.79,137100.0,7.0005,7.0443,6.9895,7.0169,137100.0
2008-01-09 12:30:00,12.79,12.82,12.79,12.81,60500.0,7.0169,7.0334,7.0169,7.0279,60500.0
2008-01-09 12:35:00,12.81,12.82,12.78,12.79,59400.0,7.0279,7.0334,7.0114,7.0169,59400.0
2008-01-09 12:40:00,12.78,12.79,12.73,12.75,66500.0,7.0114,7.0169,6.984,6.995,66500.0
2008-01-09 12:45:00,12.74,12.78,12.74,12.77,65000.0,6.9895,7.0114,6.9895,7.0059,65000.0
2008-01-09 12:50:00,12.77,12.82,12.77,12.78,88900.0,7.0059,7.0334,7.0059,7.0114,88900.0
2008-01-09 12:55:00,12.78,12.79,12.73,12.79,70200.0,7.0114,7.0169,6.984,7.0169,70200.0
2008-01-09 13:00:00,12.79,12.81,12.76,12.77,94200.0,7.0169,7.0279,7.0005,7.0059,94200.0
2008-01-09 13:05:00,12.78,12.78,12.74,12.74,74500.0,7.0114,7.0114,6.9895,6.9895,74500.0
2008-01-09 13:10:00,12.74,12.74,12.67,12.7,123600.0,6.9895,6.9895,6.9511,6.9675,123600.0
2008-01-09 13:15:00,12.69,12.74,12.65,12.7,113900.0,6.962,6.9895,6.9401,6.9675,113900.0
2008-01-09 13:20:00,12.7,12.74,12.69,12.7,84300.0,6.9675,6.9895,6.962,6.9675,84300.0
2008-01-09 13:25:00,12.7,12.7,12.66,12.68,87200.0,6.9675,6.9675,6.9456,6.9566,87200.0
2008-01-09 13:30:00,12.69,12.71,12.65,12.67,103200.0,6.962,6.973,6.9401,6.9511,103200.0
2008-01-09 13:35:00,12.67,12.73,12.67,12.73,66400.0,6.9511,6.984,6.9511,6.984,66400.0
2008-01-09 13:40:00,12.73,12.73,12.67,12.68,100500.0,6.984,6.984,6.9511,6.9566,100500.0
2008-01-09 13:45:00,12.69,12.71,12.67,12.69,79200.0,6.962,6.973,6.9511,6.962,79200.0
2008-01-09 13:50:00,12.7,12.7,12.67,12.68,61300.0,6.9675,6.9675,6.9511,6.9566,61300.0
2008-01-09 13:55:00,12.67,12.7,12.67,12.69,58200.0,6.9511,6.9675,6.9511,6.962,58200.0
2008-01-09 14:00:00,12.7,12.7,12.65,12.66,91700.0,6.9675,6.9675,6.9401,6.9456,91700.0
2008-01-09 14:05:00,12.67,12.67,12.57,12.57,176700.0,6.9511,6.9511,6.8962,6.8962,176700.0
2008-01-09 14:10:00,12.57,12.64,12.57,12.59,60800.0,6.8962,6.9346,6.8962,6.9072,60800.0
2008-01-09 14:15:00,12.58,12.63,12.57,12.61,103700.0,6.9017,6.9291,6.8962,6.9182,103700.0
2008-01-09 14:20:00,12.61,12.67,12.6,12.66,77100.0,6.9182,6.9511,6.9127,6.9456,77100.0
2008-01-09 14:25:00,12.66,12.68,12.61,12.67,70700.0,6.9456,6.9566,6.9182,6.9511,70700.0
2008-01-09 14:30:00,12.68,12.71,12.64,12.68,126700.0,6.9566,6.973,6.9346,6.9566,126700.0
2008-01-09 14:35:00,12.68,12.71,12.67,12.67,100500.0,6.9566,6.973,6.9511,6.9511,100500.0
2008-01-09 14:40:00,12.67,12.7,12.66,12.7,54600.0,6.9511,6.9675,6.9456,6.9675,54600.0
2008-01-09 14:45:00,12.69,12.8,12.67,12.78,142000.0,6.962,7.0224,6.9511,7.0114,142000.0
2008-01-09 14:50:00,12.78,12.83,12.78,12.78,164800.0,7.0114,7.0389,7.0114,7.0114,164800.0
2008-01-09 14:55:00,12.79,12.81,12.76,12.8,120100.0,7.0169,7.0279,7.0005,7.0224,120100.0
2008-01-09 15:00:00,12.8,12.92,12.8,12.91,163300.0,7.0224,7.0882,7.0224,7.0827,163300.0
2008-01-09 15:05:00,12.91,13.02,12.91,12.99,155000.0,7.0827,7.1431,7.0827,7.1266,155000.0
2008-01-09 15:10:00,12.99,12.99,12.9,12.94,108600.0,7.1266,7.1266,7.0773,7.0992,108600.0
2008-01-09 15:15:00,12.94,13.05,12.93,13.03,133700.0,7.0992,7.1596,7.0937,7.1486,133700.0
2008-01-09 15:20:00,13.04,13.1,13.0,13.1,154800.0,7.1541,7.187,7.1321,7.187,154800.0
2008-01-09 15:25:00,13.1,13.12,13.06,13.1,176000.0,7.187,7.198,7.165,7.187,176000.0
2008-01-09 15:30:00,13.1,13.14,12.98,13.02,270700.0,7.187,7.2089,7.1211,7.1431,270700.0
2008-01-09 15:35:00,13.02,13.13,12.99,13.13,137100.0,7.1431,7.2034,7.1266,7.2034,137100.0
2008-01-09 15:40:00,13.13,13.2,13.12,13.16,191100.0,7.2034,7.2418,7.198,7.2199,191100.0
2008-01-09 15:45:00,13.16,13.19,13.13,13.13,205700.0,7.2199,7.2364,7.2034,7.2034,205700.0
2008-01-09 15:50:00,13.13,13.19,13.1,13.17,280300.0,7.2034,7.2364,7.187,7.2254,280300.0
2008-01-09 15:55:00,13.16,13.25,13.16,13.23,181900.0,7.2199,7.2693,7.2199,7.2583,181900.0
2008-01-10 09:30:00,12.5,12.5,12.13,12.15,189400.0,6.8578,6.8578,6.6548,6.6658,189400.0
2008-01-10 09:35:00,12.12,12.18,11.74,11.81,327400.0,6.6493,6.6822,6.4409,6.4793,327400.0
2008-01-10 09:40:00,11.81,11.95,11.7,11.84,223800.0,6.4793,6.5561,6.4189,6.4957,223800.0
2008-01-10 09:45:00,11.85,12.0,11.85,11.96,125600.0,6.5012,6.5835,6.5012,6.5616,125600.0
2008-01-10 09:50:00,11.96,12.07,11.94,11.95,458800.0,6.5616,6.6219,6.5506,6.5561,458800.0
2008-01-10 09:55:00,11.96,12.08,11.84,11.99,410700.0,6.5616,6.6274,6.4957,6.578,410700.0
2008-01-10 10:00:00,12.0,12.04,11.82,11.89,388000.0,6.5835,6.6054,6.4847,6.5231,388000.0
2008-01-10 10:05:00,11.89,12.21,11.89,12.18,189800.0,6.5231,6.6987,6.5231,6.6822,189800.0
2008-01-10 10:10:00,12.18,12.18,12.05,12.17,148400.0,6.6822,6.6822,6.6109,6.6768,148400.0
2008-01-10 10:15:00,12.17,12.72,12.17,12.58,331900.0,6.6768,6.9785,6.6768,6.9017,331900.0
2008-01-10 10:20:00,12.57,12.65,12.34,12.43,277300.0,6.8962,6.9401,6.77,6.8194,277300.0
2008-01-10 10:25:00,12.42,12.54,12.34,12.4,230300.0,6.8139,6.8798,6.77,6.8029,230300.0
2008-01-10 10:30:00,12.4,12.65,12.4,12.64,232900.0,6.8029,6.9401,6.8029,6.9346,232900.0
2008-01-10 10:35:00,12.64,12.65,12.41,12.59,97400.0,6.9346,6.9401,6.8084,6.9072,97400.0
2008-01-10 10:40:00,12.59,12.6,12.41,12.48,85800.0,6.9072,6.9127,6.8084,6.8468,85800.0
2008-01-10 10:45:00,12.49,12.52,12.43,12.44,82900.0,6.8523,6.8688,6.8194,6.8249,82900.0
2008-01-10 10:50:00,12.44,12.51,12.41,12.44,96700.0,6.8249,6.8633,6.8084,6.8249,96700.0
2008-01-10 10:55:00,12.45,12.48,12.4,12.47,72300.0,6.8304,6.8468,6.8029,6.8414,72300.0
2008-01-10 11:00:00,12.47,12.47,12.33,12.38,126500.0,6.8414,6.8414,6.7645,6.792,126500.0
2008-01-10 11:05:00,12.39,12.45,12.38,12.44,109000.0,6.7975,6.8304,6.792,6.8249,109000.0
2008-01-10 11:10:00,12.45,12.48,12.42,12.47,58500.0,6.8304,6.8468,6.8139,6.8414,58500.0
2008-01-10 11:15:00,12.47,12.49,12.46,12.48,82900.0,6.8414,6.8523,6.8359,6.8468,82900.0
2008-01-10 11:20:00,12.48,12.52,12.46,12.51,63600.0,6.8468,6.8688,6.8359,6.8633,63600.0
2008-01-10 11:25:00,12.51,12.58,12.51,12.54,55200.0,6.8633,6.9017,6.8633,6.8798,55200.0
2008-01-10 11:30:00,12.55,12.58,12.53,12.57,64500.0,6.8852,6.9017,6.8743,6.8962,64500.0
2008-01-10 11:35:00,12.57,12.6,12.53,12.57,64100.0,6.8962,6.9127,6.8743,6.8962,64100.0
2008-01-10 11:40:00,12.56,12.56,12.53,12.54,52900.0,6.8907,6.8907,6.8743,6.8798,52900.0
2008-01-10 11:45:00,12.55,12.6,12.54,12.6,38300.0,6.8852,6.9127,6.8798,6.9127,38300.0
2008-01-10 11:50:00,12.6,12.66,12.59,12.66,36100.0,6.9127,6.9456,6.9072,6.9456,36100.0
2008-01-10 11:55:00,12.67,12.7,12.64,12.65,62800.0,6.9511,6.9675,6.9346,6.9401,62800.0
2008-01-10 12:00:00,12.65,12.66,12.61,12.64,41800.0,6.9401,6.9456,6.9182,6.9346,41800.0
2008-01-10 12:05:00,12.65,12.7,12.65,12.7,42700.0,6.9401,6.9675,6.9401,6.9675,42700.0
2008-01-10 12:10:00,12.7,12.78,12.68,12.78,110700.0,6.9675,7.0114,6.9566,7.0114,110700.0
2008-01-10 12:15:00,12.78,13.08,12.78,13.03,152400.0,7.0114,7.176,7.0114,7.1486,152400.0
2008-01-10 12:20:00,13.03,13.13,13.01,13.12,149700.0,7.1486,7.2034,7.1376,7.198,149700.0
2008-01-10 12:25:00,13.11,13.14,13.02,13.06,143400.0,7.1925,7.2089,7.1431,7.165,143400.0
2008-01-10 12:30:00,13.06,13.06,12.92,12.94,155600.0,7.165,7.165,7.0882,7.0992,155600.0
2008-01-10 12:35:00,12.93,13.04,12.87,12.88,202400.0,7.0937,7.1541,7.0608,7.0663,202400.0
2008-01-10 12:40:00,12.87,12.87,12.73,12.76,306100.0,7.0608,7.0608,6.984,7.0005,306100.0
2008-01-10 12:45:00,12.76,12.8,12.62,12.67,207600.0,7.0005,7.0224,6.9236,6.9511,207600.0
2008-01-10 12:50:00,12.67,12.68,12.48,12.5,411500.0,6.9511,6.9566,6.8468,6.8578,411500.0
2008-01-10 12:55:00,12.5,12.6,12.46,12.57,549300.0,6.8578,6.9127,6.8359,6.8962,549300.0
2008-01-10 13:00:00,12.56,12.61,12.55,12.59,227700.0,6.8907,6.9182,6.8852,6.9072,227700.0
2008-01-10 13:05:00,12.59,12.63,12.56,12.6,228400.0,6.9072,6.9291,6.8907,6.9127,228400.0
2008-01-10 13:10:00,12.6,12.62,12.55,12.61,168100.0,6.9127,6.9236,6.8852,6.9182,168100.0
2008-01-10 13:15:00,12.62,12.63,12.53,12.59,168200.0,6.9236,6.9291,6.8743,6.9072,168200.0
2008-01-10 13:20:00,12.6,12.66,12.59,12.64,141900.0,6.9127,6.9456,6.9072,6.9346,141900.0
2008-01-10 13:25:00,12.64,12.67,12.6,12.6,114100.0,6.9346,6.9511,6.9127,6.9127,114100.0
2008-01-10 13:30:00,12.6,12.66,12.6,12.64,98900.0,6.9127,6.9456,6.9127,6.9346,98900.0
2008-01-10 13:35:00,12.64,12.64,12.51,12.54,102200.0,6.9346,6.9346,6.8633,6.8798,102200.0
2008-01-10 13:40:00,12.54,12.6,12.5,12.52,79100.0,6.8798,6.9127,6.8578,6.8688,79100.0
2008-01-10 13:45:00,12.51,12.51,12.46,12.49,133800.0,6.8633,6.8633,6.8359,6.8523,133800.0
2008-01-10 13:50:00,12.49,12.5,12.43,12.43,69700.0,6.8523,6.8578,6.8194,6.8194,69700.0
2008-01-10 13:55:00,12.44,12.49,12.41,12.46,56200.0,6.8249,6.8523,6.8084,6.8359,56200.0
2008-01-10 14:00:00,12.46,12.49,12.4,12.44,90000.0,6.8359,6.8523,6.8029,6.8249,90000.0
2008-01-10 14:05:00,12.43,12.45,12.38,12.42,86800.0,6.8194,6.8304,6.792,6.8139,86800.0
2008-01-10 14:10:00,12.42,12.45,12.41,12.42,42700.0,6.8139,6.8304,6.8084,6.8139,42700.0
2008-01-10 14:15:00,12.41,12.67,12.4,12.66,162000.0,6.8084,6.9511,6.8029,6.9456,162000.0
2008-01-10 14:20:00,12.67,12.8,12.67,12.78,114200.0,6.9511,7.0224,6.9511,7.0114,114200.0
2008-01-10 14:25:00,12.78,12.78,12.67,12.7,132800.0,7.0114,7.0114,6.9511,6.9675,132800.0
2008-01-10 14:30:00,12.71,12.76,12.7,12.73,108900.0,6.973,7.0005,6.9675,6.984,108900.0
2008-01-10 14:35:00,12.72,12.82,12.71,12.81,131800.0,6.9785,7.0334,6.973,7.0279,131800.0
2008-01-10 14:40:00,12.81,12.83,12.8,12.8,98500.0,7.0279,7.0389,7.0224,7.0224,98500.0
2008-01-10 14:45:00,12.8,12.8,12.75,12.77,100000.0,7.0224,7.0224,6.995,7.0059,100000.0
2008-01-10 14:50:00,12.77,12.83,12.77,12.8,107800.0,7.0059,7.0389,7.0059,7.0224,107800.0
2008-01-10 14:55:00,12.8,12.83,12.79,12.79,124000.0,7.0224,7.0389,7.0169,7.0169,124000.0
2008-01-10 15:00:00,12.79,12.86,12.79,12.83,130800.0,7.0169,7.0553,7.0169,7.0389,130800.0
2008-01-10 15:05:00,12.84,12.98,12.83,12.98,124100.0,7.0443,7.1211,7.0389,7.1211,124100.0
2008-01-10 15:10:00,12.96,12.99,12.93,12.93,153600.0,7.1102,7.1266,7.0937,7.0937,153600.0
2008-01-10 15:15:00,12.93,12.94,12.76,12.76,158900.0,7.0937,7.0992,7.0005,7.0005,158900.0
2008-01-10 15:20:00,12.76,12.78,12.75,12.76,95800.0,7.0005,7.0114,6.995,7.0005,95800.0
2008-01-10 15:25:00,12.75,12.81,12.74,12.81,127900.0,6.995,7.0279,6.9895,7.0279,127900.0
2008-01-10 15:30:00,12.81,12.85,12.81,12.84,55400.0,7.0279,7.0498,7.0279,7.0443,55400.0
2008-01-10 15:35:00,12.84,12.85,12.82,12.82,113400.0,7.0443,7.0498,7.0334,7.0334,113400.0
2008-01-10 15:40:00,12.82,12.84,12.74,12.74,116500.0,7.0334,7.0443,6.9895,6.9895,116500.0
2008-01-10 15:45:00,12.74,12.75,12.66,12.68,161500.0,6.9895,6.995,6.9456,6.9566,161500.0
2008-01-10 15:50:00,12.68,12.73,12.67,12.68,205200.0,6.9566,6.984,6.9511,6.9566,205200.0
2008-01-10 15:55:00,12.69,12.69,12.58,12.65,456000.0,6.962,6.962,6.9017,6.9401,456000.0
2008-01-11 09:30:00,12.35,12.38,12.06,12.06,143700.0,6.7755,6.792,6.6164,6.6164,143700.0
2008-01-11 09:35:00,12.07,12.23,12.07,12.22,162400.0,6.6219,6.7097,6.6219,6.7042,162400.0
2008-01-11 09:40:00,12.22,12.27,12.18,12.27,214100.0,6.7042,6.7316,6.6822,6.7316,214100.0
2008-01-11 09:45:00,12.27,12.33,12.26,12.33,70000.0,6.7316,6.7645,6.7261,6.7645,70000.0
2008-01-11 09:50:00,12.33,12.38,12.24,12.3,172700.0,6.7645,6.792,6.7152,6.7481,172700.0
2008-01-11 09:55:00,12.33,12.35,12.25,12.29,88400.0,6.7645,6.7755,6.7207,6.7426,88400.0
2008-01-11 10:00:00,12.28,12.3,12.18,12.19,138100.0,6.7371,6.7481,6.6822,6.6877,138100.0
2008-01-11 10:05:00,12.2,12.2,12.08,12.12,154000.0,6.6932,6.6932,6.6274,6.6493,154000.0
2008-01-11 10:10:00,12.12,12.16,12.09,12.14,46100.0,6.6493,6.6713,6.6329,6.6603,46100.0
2008-01-11 10:15:00,12.13,12.15,12.09,12.11,43400.0,6.6548,6.6658,6.6329,6.6438,43400.0
2008-01-11 10:20:00,12.1,12.25,12.1,12.23,65700.0,6.6384,6.7207,6.6384,6.7097,65700.0
2008-01-11 10:25:00,12.23,12.24,12.18,12.19,42700.0,6.7097,6.7152,6.6822,6.6877,42700.0
2008-01-11 10:30:00,12.19,12.19,12.14,12.16,62900.0,6.6877,6.6877,6.6603,6.6713,62900.0
2008-01-11 10:35:00,12.16,12.27,12.15,12.27,46500.0,6.6713,6.7316,6.6658,6.7316,46500.0
2008-01-11 10:40:00,12.26,12.31,12.26,12.3,93600.0,6.7261,6.7536,6.7261,6.7481,93600.0
2008-01-11 10:45:00,12.3,12.42,12.17,12.4,190900.0,6.7481,6.8139,6.6768,6.8029,190900.0
2008-01-11 10:50:00,12.4,12.56,12.35,12.54,193700.0,6.8029,6.8907,6.7755,6.8798,193700.0
2008-01-11 10:55:00,12.54,12.54,12.4,12.41,120600.0,6.8798,6.8798,6.8029,6.8084,120600.0
2008-01-11 11:00:00,12.4,12.41,12.35,12.4,38900.0,6.8029,6.8084,6.7755,6.8029,38900.0
2008-01-11 11:05:00,12.4,12.41,12.35,12.39,70900.0,6.8029,6.8084,6.7755,6.7975,70900.0
2008-01-11 11:10:00,12.39,12.45,12.38,12.44,47500.0,6.7975,6.8304,6.792,6.8249,47500.0
2008-01-11 11:15:00,12.44,12.49,12.4,12.4,74300.0,6.8249,6.8523,6.8029,6.8029,74300.0
2008-01-11 11:20:00,12.4,12.52,12.4,12.51,91400.0,6.8029,6.8688,6.8029,6.8633,91400.0
2008-01-11 11:25:00,12.51,12.63,12.5,12.63,209600.0,6.8633,6.9291,6.8578,6.9291,209600.0
2008-01-11 11:30:00,12.63,12.68,12.6,12.67,111700.0,6.9291,6.9566,6.9127,6.9511,111700.0
2008-01-11 11:35:00,12.66,12.74,12.63,12.7,196000.0,6.9456,6.9895,6.9291,6.9675,196000.0
2008-01-11 11:40:00,12.69,12.71,12.67,12.69,152800.0,6.962,6.973,6.9511,6.962,152800.0
2008-01-11 11:45:00,12.69,12.73,12.68,12.72,158800.0,6.962,6.984,6.9566,6.9785,158800.0
2008-01-11 11:50:00,12.72,12.77,12.72,12.73,71300.0,6.9785,7.0059,6.9785,6.984,71300.0
2008-01-11 11:55:00,12.73,12.79,12.73,12.79,51000.0,6.984,7.0169,6.984,7.0169,51000.0
2008-01-11 12:00:00,12.78,12.79,12.71,12.74,102400.0,7.0114,7.0169,6.973,6.9895,102400.0
2008-01-11 12:05:00,12.74,12.76,12.73,12.75,57600.0,6.9895,7.0005,6.984,6.995,57600.0
2008-01-11 12:10:00,12.75,12.8,12.75,12.79,66200.0,6.995,7.0224,6.995,7.0169,66200.0
2008-01-11 12:15:00,12.79,12.82,12.71,12.71,86500.0,7.0169,7.0334,6.973,6.973,86500.0
2008-01-11 12:20:00,12.72,12.73,12.67,12.7,89700.0,6.9785,6.984,6.9511,6.9675,89700.0
2008-01-11 12:25:00,12.71,12.73,12.68,12.69,89400.0,6.973,6.984,6.9566,6.962,89400.0
2008-01-11 12:30:00,12.68,12.69,12.64,12.65,75900.0,6.9566,6.962,6.9346,6.9401,75900.0
2008-01-11 12:35:00,12.64,12.68,12.64,12.67,63100.0,6.9346,6.9566,6.9346,6.9511,63100.0
2008-01-11 12:40:00,12.67,12.68,12.66,12.68,56500.0,6.9511,6.9566,6.9456,6.9566,56500.0
2008-01-11 12:45:00,12.67,12.75,12.67,12.75,111200.0,6.9511,6.995,6.9511,6.995,111200.0
2008-01-11 12:50:00,12.74,12.75,12.72,12.74,59600.0,6.9895,6.995,6.9785,6.9895,59600.0
2008-01-11 12:55:00,12.74,12.79,12.74,12.78,52100.0,6.9895,7.0169,6.9895,7.0114,52100.0
2008-01-11 13:00:00,12.78,12.79,12.71,12.74,125900.0,7.0114,7.0169,6.973,6.9895,125900.0
2008-01-11 13:05:00,12.73,12.74,12.69,12.71,110100.0,6.984,6.9895,6.962,6.973,110100.0
2008-01-11 13:10:00,12.71,12.74,12.7,12.73,85700.0,6.973,6.9895,6.9675,6.984,85700.0
2008-01-11 13:15:00,12.72,12.73,12.64,12.65,70500.0,6.9785,6.984,6.9346,6.9401,70500.0
2008-01-11 13:20:00,12.65,12.65,12.56,12.58,70100.0,6.9401,6.9401,6.8907,6.9017,70100.0
2008-01-11 13:25:00,12.57,12.6,12.57,12.6,42500.0,6.8962,6.9127,6.8962,6.9127,42500.0
2008-01-11 13:30:00,12.59,12.63,12.56,12.62,79000.0,6.9072,6.9291,6.8907,6.9236,79000.0
2008-01-11 13:35:00,12.61,12.62,12.53,12.58,98400.0,6.9182,6.9236,6.8743,6.9017,98400.0
2008-01-11 13:40:00,12.58,12.62,12.56,12.58,45300.0,6.9017,6.9236,6.8907,6.9017,45300.0
2008-01-11 13:45:00,12.58,12.58,12.52,12.53,47000.0,6.9017,6.9017,6.8688,6.8743,47000.0
2008-01-11 13:50:00,12.53,12.6,12.53,12.56,59100.0,6.8743,6.9127,6.8743,6.8907,59100.0
2008-01-11 13:55:00,12.56,12.61,12.56,12.6,62600.0,6.8907,6.9182,6.8907,6.9127,62600.0
2008-01-11 14:00:00,12.6,12.61,12.59,12.61,63400.0,6.9127,6.9182,6.9072,6.9182,63400.0
2008-01-11 14:05:00,12.6,12.68,12.6,12.68,83200.0,6.9127,6.9566,6.9127,6.9566,83200.0
2008-01-11 14:10:00,12.67,12.68,12.63,12.64,53700.0,6.9511,6.9566,6.9291,6.9346,53700.0
2008-01-11 14:15:00,12.64,12.74,12.64,12.72,82300.0,6.9346,6.9895,6.9346,6.9785,82300.0
2008-01-11 14:20:00,12.72,12.73,12.68,12.7,35800.0,6.9785,6.984,6.9566,6.9675,35800.0
2008-01-11 14:25:00,12.7,12.71,12.67,12.68,49600.0,6.9675,6.973,6.9511,6.9566,49600.0
2008-01-11 14:30:00,12.67,12.68,12.64,12.65,73800.0,6.9511,6.9566,6.9346,6.9401,73800.0
2008-01-11 14:35:00,12.65,12.66,12.64,12.64,9800.0,6.9401,6.9456,6.9346,6.9346,9800.0
2008-01-11 14:40:00,12.64,12.65,12.61,12.62,59600.0,6.9346,6.9401,6.9182,6.9236,59600.0
2008-01-11 14:45:00,12.62,12.64,12.55,12.55,57100.0,6.9236,6.9346,6.8852,6.8852,57100.0
2008-01-11 14:50:00,12.55,12.58,12.55,12.55,78500.0,6.8852,6.9017,6.8852,6.8852,78500.0
2008-01-11 14:55:00,12.56,12.56,12.5,12.53,112600.0,6.8907,6.8907,6.8578,6.8743,112600.0
2008-01-11 15:00:00,12.52,12.53,12.5,12.5,52000.0,6.8688,6.8743,6.8578,6.8578,52000.0
2008-01-11 15:05:00,12.51,12.52,12.44,12.46,118100.0,6.8633,6.8688,6.8249,6.8359,118100.0
2008-01-11 15:10:00,12.46,12.46,12.36,12.38,112800.0,6.8359,6.8359,6.781,6.792,112800.0
2008-01-11 15:15:00,12.38,12.43,12.37,12.4,56200.0,6.792,6.8194,6.7865,6.8029,56200.0
2008-01-11 15:20:00,12.4,12.43,12.36,12.4,82300.0,6.8029,6.8194,6.781,6.8029,82300.0
2008-01-11 15:25:00,12.39,12.5,12.39,12.5,116400.0,6.7975,6.8578,6.7975,6.8578,116400.0
2008-01-11 15:30:00,12.51,12.51,12.46,12.5,100800.0,6.8633,6.8633,6.8359,6.8578,100800.0
2008-01-11 15:35:00,12.5,12.55,12.45,12.55,73000.0,6.8578,6.8852,6.8304,6.8852,73000.0
2008-01-11 15:40:00,12.54,12.55,12.47,12.49,110900.0,6.8798,6.8852,6.8414,6.8523,110900.0
2008-01-11 15:45:00,12.48,12.53,12.47,12.53,98200.0,6.8468,6.8743,6.8414,6.8743,98200.0
2008-01-11 15:50:00,12.52,12.58,12.52,12.53,145100.0,6.8688,6.9017,6.8688,6.8743,145100.0
2008-01-11 15:55:00,12.53,12.54,12.46,12.49,147400.0,6.8743,6.8798,6.8359,6.8523,147400.0
2008-01-14 09:30:00,12.16,12.56,12.15,12.25,200800.0,6.6713,6.8907,6.6658,6.7207,200800.0
2008-01-14 09:35:00,12.26,12.33,12.21,12.26,177900.0,6.7261,6.7645,6.6987,6.7261,177900.0
2008-01-14 09:40:00,12.26,12.37,12.23,12.31,91600.0,6.7261,6.7865,6.7097,6.7536,91600.0
2008-01-14 09:45:00,12.3,12.32,12.21,12.25,97700.0,6.7481,6.7591,6.6987,6.7207,97700.0
2008-01-14 09:50:00,12.24,12.3,12.21,12.21,54800.0,6.7152,6.7481,6.6987,6.6987,54800.0
2008-01-14 09:55:00,12.22,12.28,12.22,12.27,62800.0,6.7042,6.7371,6.7042,6.7316,62800.0
2008-01-14 10:00:00,12.28,12.33,12.21,12.33,106900.0,6.7371,6.7645,6.6987,6.7645,106900.0
2008-01-14 10:05:00,12.34,12.34,12.25,12.32,89100.0,6.77,6.77,6.7207,6.7591,89100.0
2008-01-14 10:10:00,12.33,12.34,12.3,12.33,59800.0,6.7645,6.77,6.7481,6.7645,59800.0
2008-01-14 10:15:00,12.33,12.37,12.32,12.33,113600.0,6.7645,6.7865,6.7591,6.7645,113600.0
2008-01-14 10:20:00,12.33,12.37,12.33,12.36,73700.0,6.7645,6.7865,6.7645,6.781,73700.0
2008-01-14 10:25:00,12.37,12.39,12.35,12.39,60100.0,6.7865,6.7975,6.7755,6.7975,60100.0
2008-01-14 10:30:00,12.39,12.47,12.37,12.46,76400.0,6.7975,6.8414,6.7865,6.8359,76400.0
2008-01-14 10:35:00,12.46,12.52,12.45,12.49,70900.0,6.8359,6.8688,6.8304,6.8523,70900.0
2008-01-14 10:40:00,12.49,12.5,12.43,12.43,38900.0,6.8523,6.8578,6.8194,6.8194,38900.0
2008-01-14 10:45:00,12.43,12.43,12.37,12.38,33300.0,6.8194,6.8194,6.7865,6.792,33300.0
2008-01-14 10:50:00,12.38,12.39,12.32,12.32,58100.0,6.792,6.7975,6.7591,6.7591,58100.0
2008-01-14 10:55:00,12.32,12.36,12.29,12.34,82100.0,6.7591,6.781,6.7426,6.77,82100.0
2008-01-14 11:00:00,12.35,12.37,12.32,12.35,109000.0,6.7755,6.7865,6.7591,6.7755,109000.0
2008-01-14 11:05:00,12.35,12.37,12.33,12.34,30900.0,6.7755,6.7865,6.7645,6.77,30900.0
2008-01-14 11:10:00,12.33,12.33,12.31,12.32,25300.0,6.7645,6.7645,6.7536,6.7591,25300.0
2008-01-14 11:15:00,12.33,12.33,12.23,12.23,42000.0,6.7645,6.7645,6.7097,6.7097,42000.0
2008-01-14 11:20:00,12.23,12.23,12.19,12.19,35800.0,6.7097,6.7097,6.6877,6.6877,35800.0
2008-01-14 11:25:00,12.19,12.26,12.18,12.25,86200.0,6.6877,6.7261,6.6822,6.7207,86200.0
2008-01-14 11:30:00,12.24,12.25,12.2,12.23,38400.0,6.7152,6.7207,6.6932,6.7097,38400.0
2008-01-14 11:35:00,12.23,12.3,12.22,12.28,99000.0,6.7097,6.7481,6.7042,6.7371,99000.0
2008-01-14 11:40:00,12.27,12.32,12.27,12.32,30100.0,6.7316,6.7591,6.7316,6.7591,30100.0
2008-01-14 11:45:00,12.31,12.36,12.31,12.35,55000.0,6.7536,6.781,6.7536,6.7755,55000.0
2008-01-14 11:50:00,12.34,12.35,12.3,12.3,22100.0,6.77,6.7755,6.7481,6.7481,22100.0
2008-01-14 11:55:00,12.3,12.31,12.26,12.26,18800.0,6.7481,6.7536,6.7261,6.7261,18800.0
2008-01-14 12:00:00,12.26,12.28,12.26,12.27,19600.0,6.7261,6.7371,6.7261,6.7316,19600.0
2008-01-14 12:05:00,12.26,12.28,12.26,12.26,19600.0,6.7261,6.7371,6.7261,6.7261,19600.0
2008-01-14 12:10:00,12.26,12.27,12.24,12.25,25600.0,6.7261,6.7316,6.7152,6.7207,25600.0
2008-01-14 12:15:00,12.25,12.26,12.24,12.25,21000.0,6.7207,6.7261,6.7152,6.7207,21000.0
2008-01-14 12:20:00,12.25,12.26,12.24,12.25,34500.0,6.7207,6.7261,6.7152,6.7207,34500.0
2008-01-14 12:25:00,12.26,12.26,12.25,12.25,27100.0,6.7261,6.7261,6.7207,6.7207,27100.0
2008-01-14 12:30:00,12.25,12.28,12.24,12.26,43800.0,6.7207,6.7371,6.7152,6.7261,43800.0
2008-01-14 12:35:00,12.26,12.27,12.24,12.25,44100.0,6.7261,6.7316,6.7152,6.7207,44100.0
2008-01-14 12:40:00,12.26,12.26,12.23,12.23,37400.0,6.7261,6.7261,6.7097,6.7097,37400.0
2008-01-14 12:45:00,12.24,12.25,12.22,12.22,29500.0,6.7152,6.7207,6.7042,6.7042,29500.0
2008-01-14 12:50:00,12.22,12.24,12.21,12.24,28900.0,6.7042,6.7152,6.6987,6.7152,28900.0
2008-01-14 12:55:00,12.23,12.25,12.23,12.25,21600.0,6.7097,6.7207,6.7097,6.7207,21600.0
2008-01-14 13:00:00,12.24,12.25,12.22,12.22,29400.0,6.7152,6.7207,6.7042,6.7042,29400.0
2008-01-14 13:05:00,12.22,12.23,12.21,12.22,26600.0,6.7042,6.7097,6.6987,6.7042,26600.0
2008-01-14 13:10:00,12.22,12.23,12.18,12.22,59800.0,6.7042,6.7097,6.6822,6.7042,59800.0
2008-01-14 13:15:00,12.21,12.22,12.2,12.2,33500.0,6.6987,6.7042,6.6932,6.6932,33500.0
2008-01-14 13:20:00,12.2,12.26,12.2,12.23,58700.0,6.6932,6.7261,6.6932,6.7097,58700.0
2008-01-14 13:25:00,12.24,12.26,12.24,12.25,37300.0,6.7152,6.7261,6.7152,6.7207,37300.0
2008-01-14 13:30:00,12.25,12.29,12.25,12.28,30500.0,6.7207,6.7426,6.7207,6.7371,30500.0
2008-01-14 13:35:00,12.28,12.28,12.27,12.27,20900.0,6.7371,6.7371,6.7316,6.7316,20900.0
2008-01-14 13:40:00,12.27,12.29,12.25,12.28,68600.0,6.7316,6.7426,6.7207,6.7371,68600.0
2008-01-14 13:45:00,12.28,12.33,12.27,12.33,80500.0,6.7371,6.7645,6.7316,6.7645,80500.0
2008-01-14 13:50:00,12.32,12.36,12.32,12.33,49600.0,6.7591,6.781,6.7591,6.7645,49600.0
2008-01-14 13:55:00,12.32,12.38,12.32,12.35,47900.0,6.7591,6.792,6.7591,6.7755,47900.0
2008-01-14 14:00:00,12.35,12.36,12.3,12.32,40200.0,6.7755,6.781,6.7481,6.7591,40200.0
2008-01-14 14:05:00,12.31,12.34,12.3,12.34,37900.0,6.7536,6.77,6.7481,6.77,37900.0
2008-01-14 14:10:00,12.34,12.35,12.31,12.34,31400.0,6.77,6.7755,6.7536,6.77,31400.0
2008-01-14 14:15:00,12.33,12.34,12.31,12.33,49800.0,6.7645,6.77,6.7536,6.7645,49800.0
2008-01-14 14:20:00,12.32,12.34,12.31,12.31,35800.0,6.7591,6.77,6.7536,6.7536,35800.0
2008-01-14 14:25:00,12.32,12.36,12.31,12.36,51800.0,6.7591,6.781,6.7536,6.781,51800.0
2008-01-14 14:30:00,12.35,12.42,12.35,12.38,77900.0,6.7755,6.8139,6.7755,6.792,77900.0
2008-01-14 14:35:00,12.38,12.41,12.37,12.41,46800.0,6.792,6.8084,6.7865,6.8084,46800.0
2008-01-14 14:40:00,12.4,12.41,12.36,12.39,49400.0,6.8029,6.8084,6.781,6.7975,49400.0
2008-01-14 14:45:00,12.38,12.39,12.38,12.38,8300.0,6.792,6.7975,6.792,6.792,8300.0
2008-01-14 14:50:00,12.39,12.39,12.34,12.35,82500.0,6.7975,6.7975,6.77,6.7755,82500.0
2008-01-14 14:55:00,12.34,12.36,12.34,12.36,53900.0,6.77,6.781,6.77,6.781,53900.0
2008-01-14 15:00:00,12.36,12.37,12.35,12.36,81800.0,6.781,6.7865,6.7755,6.781,81800.0
2008-01-14 15:05:00,12.36,12.38,12.36,12.36,67200.0,6.781,6.792,6.781,6.781,67200.0
2008-01-14 15:10:00,12.36,12.38,12.36,12.37,38500.0,6.781,6.792,6.781,6.7865,38500.0
2008-01-14 15:15:00,12.38,12.38,12.36,12.36,55000.0,6.792,6.792,6.781,6.781,55000.0
2008-01-14 15:20:00,12.36,12.39,12.36,12.37,90400.0,6.781,6.7975,6.781,6.7865,90400.0
2008-01-14 15:25:00,12.37,12.4,12.36,12.39,79200.0,6.7865,6.8029,6.781,6.7975,79200.0
2008-01-14 15:30:00,12.39,12.4,12.33,12.35,119200.0,6.7975,6.8029,6.7645,6.7755,119200.0
2008-01-14 15:35:00,12.34,12.35,12.31,12.32,52600.0,6.77,6.7755,6.7536,6.7591,52600.0
2008-01-14 15:40:00,12.32,12.36,12.3,12.36,134100.0,6.7591,6.781,6.7481,6.781,134100.0
2008-01-14 15:45:00,12.35,12.39,12.35,12.38,109700.0,6.7755,6.7975,6.7755,6.792,109700.0
2008-01-14 15:50:00,12.38,12.38,12.34,12.35,193200.0,6.792,6.792,6.77,6.7755,193200.0
2008-01-14 15:55:00,12.36,12.36,12.33,12.33,147600.0,6.781,6.781,6.7645,6.7645,147600.0
2008-01-15 09:30:00,12.16,12.16,12.01,12.06,110000.0,6.6713,6.6713,6.589,6.6164,110000.0
2008-01-15 09:35:00,12.06,12.13,12.03,12.05,39600.0,6.6164,6.6548,6.6,6.6109,39600.0
2008-01-15 09:40:00,12.06,12.08,12.0,12.04,132400.0,6.6164,6.6274,6.5835,6.6054,132400.0
2008-01-15 09:45:00,12.05,12.09,12.03,12.09,44200.0,6.6109,6.6329,6.6,6.6329,44200.0
2008-01-15 09:50:00,12.08,12.15,12.08,12.11,55800.0,6.6274,6.6658,6.6274,6.6438,55800.0
2008-01-15 09:55:00,12.11,12.11,12.05,12.07,45100.0,6.6438,6.6438,6.6109,6.6219,45100.0
2008-01-15 10:00:00,12.07,12.14,12.05,12.07,81900.0,6.6219,6.6603,6.6109,6.6219,81900.0
2008-01-15 10:05:00,12.07,12.1,12.06,12.06,68200.0,6.6219,6.6384,6.6164,6.6164,68200.0
2008-01-15 10:10:00,12.06,12.1,12.01,12.03,127900.0,6.6164,6.6384,6.589,6.6,127900.0
2008-01-15 10:15:00,12.02,12.09,11.99,12.02,80800.0,6.5945,6.6329,6.578,6.5945,80800.0
2008-01-15 10:20:00,12.02,12.08,12.02,12.07,55700.0,6.5945,6.6274,6.5945,6.6219,55700.0
2008-01-15 10:25:00,12.07,12.16,12.04,12.06,77900.0,6.6219,6.6713,6.6054,6.6164,77900.0
2008-01-15 10:30:00,12.06,12.06,12.03,12.03,88000.0,6.6164,6.6164,6.6,6.6,88000.0
2008-01-15 10:35:00,12.04,12.06,12.0,12.03,94600.0,6.6054,6.6164,6.5835,6.6,94600.0
2008-01-15 10:40:00,12.02,12.03,11.98,11.99,94100.0,6.5945,6.6,6.5725,6.578,94100.0
2008-01-15 10:45:00,11.99,12.02,11.99,12.0,79900.0,6.578,6.5945,6.578,6.5835,79900.0
2008-01-15 10:50:00,12.0,12.08,11.97,12.06,59800.0,6.5835,6.6274,6.567,6.6164,59800.0
2008-01-15 10:55:00,12.07,12.07,12.03,12.03,58800.0,6.6219,6.6219,6.6,6.6,58800.0
2008-01-15 11:00:00,12.04,12.08,12.03,12.07,36300.0,6.6054,6.6274,6.6,6.6219,36300.0
2008-01-15 11:05:00,12.06,12.09,12.05,12.09,28100.0,6.6164,6.6329,6.6109,6.6329,28100.0
2008-01-15 11:10:00,12.08,12.19,12.08,12.19,60600.0,6.6274,6.6877,6.6274,6.6877,60600.0
2008-01-15 11:15:00,12.19,12.19,12.11,12.16,65700.0,6.6877,6.6877,6.6438,6.6713,65700.0
2008-01-15 11:20:00,12.17,12.21,12.14,12.18,83100.0,6.6768,6.6987,6.6603,6.6822,83100.0
2008-01-15 11:25:00,12.18,12.18,12.14,12.16,75100.0,6.6822,6.6822,6.6603,6.6713,75100.0
2008-01-15 11:30:00,12.17,12.18,12.11,12.17,45700.0,6.6768,6.6822,6.6438,6.6768,45700.0
2008-01-15 11:35:00,12.17,12.18,12.14,12.14,33400.0,6.6768,6.6822,6.6603,6.6603,33400.0
2008-01-15 11:40:00,12.15,12.17,12.1,12.12,41600.0,6.6658,6.6768,6.6384,6.6493,41600.0
2008-01-15 11:45:00,12.11,12.15,12.1,12.12,38200.0,6.6438,6.6658,6.6384,6.6493,38200.0
2008-01-15 11:50:00,12.12,12.15,12.1,12.15,42400.0,6.6493,6.6658,6.6384,6.6658,42400.0
2008-01-15 11:55:00,12.15,12.19,12.15,12.19,25600.0,6.6658,6.6877,6.6658,6.6877,25600.0
2008-01-15 12:00:00,12.19,12.19,12.15,12.17,51800.0,6.6877,6.6877,6.6658,6.6768,51800.0
2008-01-15 12:05:00,12.17,12.21,12.14,12.21,44100.0,6.6768,6.6987,6.6603,6.6987,44100.0
2008-01-15 12:10:00,12.21,12.21,12.17,12.2,54400.0,6.6987,6.6987,6.6768,6.6932,54400.0
2008-01-15 12:15:00,12.21,12.23,12.2,12.2,36800.0,6.6987,6.7097,6.6932,6.6932,36800.0
2008-01-15 12:20:00,12.21,12.25,12.18,12.21,91000.0,6.6987,6.7207,6.6822,6.6987,91000.0
2008-01-15 12:25:00,12.21,12.24,12.21,12.24,27100.0,6.6987,6.7152,6.6987,6.7152,27100.0
2008-01-15 12:30:00,12.24,12.26,12.19,12.23,33600.0,6.7152,6.7261,6.6877,6.7097,33600.0
2008-01-15 12:35:00,12.23,12.25,12.21,12.22,47200.0,6.7097,6.7207,6.6987,6.7042,47200.0
2008-01-15 12:40:00,12.21,12.24,12.19,12.24,54100.0,6.6987,6.7152,6.6877,6.7152,54100.0
2008-01-15 12:45:00,12.24,12.29,12.24,12.29,101200.0,6.7152,6.7426,6.7152,6.7426,101200.0
2008-01-15 12:50:00,12.28,12.29,12.19,12.19,152400.0,6.7371,6.7426,6.6877,6.6877,152400.0
2008-01-15 12:55:00,12.2,12.2,12.18,12.2,54200.0,6.6932,6.6932,6.6822,6.6932,54200.0
2008-01-15 13:00:00,12.2,12.24,12.18,12.24,46100.0,6.6932,6.7152,6.6822,6.7152,46100.0
2008-01-15 13:05:00,12.24,12.29,12.23,12.29,36700.0,6.7152,6.7426,6.7097,6.7426,36700.0
2008-01-15 13:10:00,12.28,12.34,12.28,12.33,29600.0,6.7371,6.77,6.7371,6.7645,29600.0
2008-01-15 13:15:00,12.33,12.35,12.3,12.33,53900.0,6.7645,6.7755,6.7481,6.7645,53900.0
2008-01-15 13:20:00,12.33,12.33,12.25,12.26,51100.0,6.7645,6.7645,6.7207,6.7261,51100.0
2008-01-15 13:25:00,12.25,12.29,12.22,12.26,42400.0,6.7207,6.7426,6.7042,6.7261,42400.0
2008-01-15 13:30:00,12.26,12.27,12.21,12.25,31900.0,6.7261,6.7316,6.6987,6.7207,31900.0
2008-01-15 13:35:00,12.26,12.27,12.25,12.25,36800.0,6.7261,6.7316,6.7207,6.7207,36800.0
2008-01-15 13:40:00,12.26,12.27,12.24,12.27,33200.0,6.7261,6.7316,6.7152,6.7316,33200.0
2008-01-15 13:45:00,12.27,12.27,12.2,12.24,226200.0,6.7316,6.7316,6.6932,6.7152,226200.0
2008-01-15 13:50:00,12.25,12.25,12.2,12.22,41800.0,6.7207,6.7207,6.6932,6.7042,41800.0
2008-01-15 13:55:00,12.22,12.26,12.18,12.2,105200.0,6.7042,6.7261,6.6822,6.6932,105200.0
2008-01-15 14:00:00,12.21,12.21,12.18,12.19,90500.0,6.6987,6.6987,6.6822,6.6877,90500.0
2008-01-15 14:05:00,12.2,12.22,12.18,12.2,116000.0,6.6932,6.7042,6.6822,6.6932,116000.0
2008-01-15 14:10:00,12.2,12.26,12.19,12.23,144900.0,6.6932,6.7261,6.6877,6.7097,144900.0
2008-01-15 14:15:00,12.23,12.23,12.18,12.2,103200.0,6.7097,6.7097,6.6822,6.6932,103200.0
2008-01-15 14:20:00,12.2,12.27,12.19,12.24,85500.0,6.6932,6.7316,6.6877,6.7152,85500.0
2008-01-15 14:25:00,12.24,12.25,12.21,12.23,57400.0,6.7152,6.7207,6.6987,6.7097,57400.0
2008-01-15 14:30:00,12.22,12.25,12.21,12.24,41800.0,6.7042,6.7207,6.6987,6.7152,41800.0
2008-01-15 14:35:00,12.24,12.25,12.21,12.25,48000.0,6.7152,6.7207,6.6987,6.7207,48000.0
2008-01-15 14:40:00,12.25,12.29,12.24,12.29,99800.0,6.7207,6.7426,6.7152,6.7426,99800.0
2008-01-15 14:45:00,12.28,12.29,12.24,12.25,73000.0,6.7371,6.7426,6.7152,6.7207,73000.0
2008-01-15 14:50:00,12.25,12.27,12.25,12.26,54900.0,6.7207,6.7316,6.7207,6.7261,54900.0
2008-01-15 14:55:00,12.27,12.31,12.22,12.25,77800.0,6.7316,6.7536,6.7042,6.7207,77800.0
2008-01-15 15:00:00,12.25,12.25,12.1,12.12,112600.0,6.7207,6.7207,6.6384,6.6493,112600.0
2008-01-15 15:05:00,12.13,12.16,12.1,12.12,97700.0,6.6548,6.6713,6.6384,6.6493,97700.0
2008-01-15 15:10:00,12.11,12.16,12.09,12.15,130300.0,6.6438,6.6713,6.6329,6.6658,130300.0
2008-01-15 15:15:00,12.15,12.17,12.11,12.13,97100.0,6.6658,6.6768,6.6438,6.6548,97100.0
2008-01-15 15:20:00,12.13,12.16,12.12,12.15,98500.0,6.6548,6.6713,6.6493,6.6658,98500.0
2008-01-15 15:25:00,12.15,12.21,12.12,12.19,131400.0,6.6658,6.6987,6.6493,6.6877,131400.0
2008-01-15 15:30:00,12.19,12.22,12.17,12.22,76300.0,6.6877,6.7042,6.6768,6.7042,76300.0
2008-01-15 15:35:00,12.22,12.26,12.2,12.22,85400.0,6.7042,6.7261,6.6932,6.7042,85400.0
2008-01-15 15:40:00,12.22,12.23,12.18,12.2,86200.0,6.7042,6.7097,6.6822,6.6932,86200.0
2008-01-15 15:45:00,12.2,12.22,12.16,12.21,92500.0,6.6932,6.7042,6.6713,6.6987,92500.0
2008-01-15 15:50:00,12.21,12.21,12.12,12.13,114900.0,6.6987,6.6987,6.6493,6.6548,114900.0
2008-01-15 15:55:00,12.13,12.15,12.1,12.12,296100.0,6.6548,6.6658,6.6384,6.6493,296100.0
2008-01-16 09:30:00,12.12,12.31,12.09,12.28,119600.0,6.6493,6.7536,6.6329,6.7371,119600.0
2008-01-16 09:35:00,12.28,12.31,12.23,12.29,92500.0,6.7371,6.7536,6.7097,6.7426,92500.0
2008-01-16 09:40:00,12.29,12.43,12.29,12.4,123800.0,6.7426,6.8194,6.7426,6.8029,123800.0
2008-01-16 09:45:00,12.4,12.41,12.3,12.35,66700.0,6.8029,6.8084,6.7481,6.7755,66700.0
2008-01-16 09:50:00,12.34,12.35,12.19,12.26,93000.0,6.77,6.7755,6.6877,6.7261,93000.0
2008-01-16 09:55:00,12.25,12.26,12.19,12.24,59200.0,6.7207,6.7261,6.6877,6.7152,59200.0
2008-01-16 10:00:00,12.23,12.35,12.23,12.3,122900.0,6.7097,6.7755,6.7097,6.7481,122900.0
2008-01-16 10:05:00,12.31,12.37,12.31,12.33,66200.0,6.7536,6.7865,6.7536,6.7645,66200.0
2008-01-16 10:10:00,12.34,12.34,12.2,12.2,71200.0,6.77,6.77,6.6932,6.6932,71200.0
2008-01-16 10:15:00,12.19,12.28,12.18,12.24,72600.0,6.6877,6.7371,6.6822,6.7152,72600.0
2008-01-16 10:20:00,12.24,12.38,12.23,12.38,88700.0,6.7152,6.792,6.7097,6.792,88700.0
2008-01-16 10:25:00,12.39,12.4,12.28,12.36,52900.0,6.7975,6.8029,6.7371,6.781,52900.0
2008-01-16 10:30:00,12.35,12.45,12.35,12.44,99700.0,6.7755,6.8304,6.7755,6.8249,99700.0
2008-01-16 10:35:00,12.46,12.46,12.33,12.4,109500.0,6.8359,6.8359,6.7645,6.8029,109500.0
2008-01-16 10:40:00,12.39,12.43,12.36,12.39,59800.0,6.7975,6.8194,6.781,6.7975,59800.0
2008-01-16 10:45:00,12.38,12.39,12.32,12.36,51000.0,6.792,6.7975,6.7591,6.781,51000.0
2008-01-16 10:50:00,12.38,12.43,12.34,12.38,53500.0,6.792,6.8194,6.77,6.792,53500.0
2008-01-16 10:55:00,12.37,12.4,12.36,12.37,51600.0,6.7865,6.8029,6.781,6.7865,51600.0
2008-01-16 11:00:00,12.37,12.42,12.34,12.41,53000.0,6.7865,6.8139,6.77,6.8084,53000.0
2008-01-16 11:05:00,12.41,12.49,12.4,12.49,79600.0,6.8084,6.8523,6.8029,6.8523,79600.0
2008-01-16 11:10:00,12.49,12.5,12.44,12.44,51200.0,6.8523,6.8578,6.8249,6.8249,51200.0
2008-01-16 11:15:00,12.44,12.48,12.42,12.48,40800.0,6.8249,6.8468,6.8139,6.8468,40800.0
2008-01-16 11:20:00,12.47,12.48,12.43,12.45,105400.0,6.8414,6.8468,6.8194,6.8304,105400.0
2008-01-16 11:25:00,12.45,12.48,12.41,12.48,63600.0,6.8304,6.8468,6.8084,6.8468,63600.0
2008-01-16 11:30:00,12.47,12.48,12.43,12.44,69000.0,6.8414,6.8468,6.8194,6.8249,69000.0
2008-01-16 11:35:00,12.44,12.45,12.41,12.44,71300.0,6.8249,6.8304,6.8084,6.8249,71300.0
2008-01-16 11:40:00,12.43,12.44,12.4,12.43,51800.0,6.8194,6.8249,6.8029,6.8194,51800.0
2008-01-16 11:45:00,12.42,12.48,12.4,12.46,83400.0,6.8139,6.8468,6.8029,6.8359,83400.0
2008-01-16 11:50:00,12.47,12.56,12.45,12.56,141100.0,6.8414,6.8907,6.8304,6.8907,141100.0
2008-01-16 11:55:00,12.56,12.6,12.51,12.55,115700.0,6.8907,6.9127,6.8633,6.8852,115700.0
2008-01-16 12:00:00,12.55,12.62,12.55,12.57,71600.0,6.8852,6.9236,6.8852,6.8962,71600.0
2008-01-16 12:05:00,12.56,12.6,12.54,12.54,80700.0,6.8907,6.9127,6.8798,6.8798,80700.0
2008-01-16 12:10:00,12.54,12.55,12.49,12.5,125600.0,6.8798,6.8852,6.8523,6.8578,125600.0
2008-01-16 12:15:00,12.5,12.52,12.49,12.49,40600.0,6.8578,6.8688,6.8523,6.8523,40600.0
2008-01-16 12:20:00,12.49,12.52,12.47,12.5,81400.0,6.8523,6.8688,6.8414,6.8578,81400.0
2008-01-16 12:25:00,12.5,12.55,12.5,12.53,47800.0,6.8578,6.8852,6.8578,6.8743,47800.0
2008-01-16 12:30:00,12.53,12.59,12.53,12.56,91200.0,6.8743,6.9072,6.8743,6.8907,91200.0
2008-01-16 12:35:00,12.56,12.56,12.5,12.54,63000.0,6.8907,6.8907,6.8578,6.8798,63000.0
2008-01-16 12:40:00,12.55,12.56,12.5,12.56,45200.0,6.8852,6.8907,6.8578,6.8907,45200.0
2008-01-16 12:45:00,12.55,12.55,12.5,12.51,37400.0,6.8852,6.8852,6.8578,6.8633,37400.0
2008-01-16 12:50:00,12.51,12.53,12.5,12.5,37800.0,6.8633,6.8743,6.8578,6.8578,37800.0
2008-01-16 12:55:00,12.49,12.5,12.46,12.46,27100.0,6.8523,6.8578,6.8359,6.8359,27100.0
2008-01-16 13:00:00,12.47,12.48,12.46,12.47,46200.0,6.8414,6.8468,6.8359,6.8414,46200.0
2008-01-16 13:05:00,12.46,12.49,12.45,12.47,21700.0,6.8359,6.8523,6.8304,6.8414,21700.0
2008-01-16 13:10:00,12.47,12.48,12.44,12.45,37800.0,6.8414,6.8468,6.8249,6.8304,37800.0
2008-01-16 13:15:00,12.45,12.46,12.4,12.42,62400.0,6.8304,6.8359,6.8029,6.8139,62400.0
2008-01-16 13:20:00,12.43,12.48,12.41,12.46,53900.0,6.8194,6.8468,6.8084,6.8359,53900.0
2008-01-16 13:25:00,12.46,12.47,12.43,12.43,20000.0,6.8359,6.8414,6.8194,6.8194,20000.0
2008-01-16 13:30:00,12.43,12.47,12.42,12.47,34200.0,6.8194,6.8414,6.8139,6.8414,34200.0
2008-01-16 13:35:00,12.47,12.47,12.4,12.43,98300.0,6.8414,6.8414,6.8029,6.8194,98300.0
2008-01-16 13:40:00,12.43,12.44,12.38,12.4,54100.0,6.8194,6.8249,6.792,6.8029,54100.0
2008-01-16 13:45:00,12.39,12.42,12.37,12.41,39100.0,6.7975,6.8139,6.7865,6.8084,39100.0
2008-01-16 13:50:00,12.4,12.44,12.39,12.42,35300.0,6.8029,6.8249,6.7975,6.8139,35300.0
2008-01-16 13:55:00,12.42,12.45,12.38,12.44,36400.0,6.8139,6.8304,6.792,6.8249,36400.0
2008-01-16 14:00:00,12.43,12.48,12.37,12.48,83300.0,6.8194,6.8468,6.7865,6.8468,83300.0
2008-01-16 14:05:00,12.47,12.5,12.44,12.49,48800.0,6.8414,6.8578,6.8249,6.8523,48800.0
2008-01-16 14:10:00,12.5,12.51,12.46,12.47,52900.0,6.8578,6.8633,6.8359,6.8414,52900.0
2008-01-16 14:15:00,12.48,12.56,12.44,12.53,81000.0,6.8468,6.8907,6.8249,6.8743,81000.0
2008-01-16 14:20:00,12.52,12.54,12.47,12.5,78900.0,6.8688,6.8798,6.8414,6.8578,78900.0
2008-01-16 14:25:00,12.5,12.6,12.49,12.6,52600.0,6.8578,6.9127,6.8523,6.9127,52600.0
2008-01-16 14:30:00,12.6,12.64,12.58,12.6,50400.0,6.9127,6.9346,6.9017,6.9127,50400.0
2008-01-16 14:35:00,12.6,12.69,12.58,12.68,70200.0,6.9127,6.962,6.9017,6.9566,70200.0
2008-01-16 14:40:00,12.68,12.71,12.62,12.7,66500.0,6.9566,6.973,6.9236,6.9675,66500.0
2008-01-16 14:45:00,12.7,12.72,12.66,12.68,64500.0,6.9675,6.9785,6.9456,6.9566,64500.0
2008-01-16 14:50:00,12.67,12.7,12.62,12.69,168400.0,6.9511,6.9675,6.9236,6.962,168400.0
2008-01-16 14:55:00,12.69,12.69,12.65,12.66,153600.0,6.962,6.962,6.9401,6.9456,153600.0
2008-01-16 15:00:00,12.67,12.67,12.62,12.66,95900.0,6.9511,6.9511,6.9236,6.9456,95900.0
2008-01-16 15:05:00,12.66,12.69,12.64,12.69,82200.0,6.9456,6.962,6.9346,6.962,82200.0
2008-01-16 15:10:00,12.68,12.71,12.64,12.68,124800.0,6.9566,6.973,6.9346,6.9566,124800.0
2008-01-16 15:15:00,12.69,12.72,12.67,12.7,90100.0,6.962,6.9785,6.9511,6.9675,90100.0
2008-01-16 15:20:00,12.7,12.72,12.64,12.67,85000.0,6.9675,6.9785,6.9346,6.9511,85000.0
2008-01-16 15:25:00,12.66,12.69,12.63,12.69,280100.0,6.9456,6.962,6.9291,6.962,280100.0
2008-01-16 15:30:00,12.69,12.69,12.64,12.65,85400.0,6.962,6.962,6.9346,6.9401,85400.0
2008-01-16 15:35:00,12.65,12.65,12.49,12.49,105800.0,6.9401,6.9401,6.8523,6.8523,105800.0
2008-01-16 15:40:00,12.48,12.52,12.43,12.45,168000.0,6.8468,6.8688,6.8194,6.8304,168000.0
2008-01-16 15:45:00,12.47,12.51,12.43,12.45,149200.0,6.8414,6.8633,6.8194,6.8304,149200.0
2008-01-16 15:50:00,12.45,12.45,12.39,12.4,209400.0,6.8304,6.8304,6.7975,6.8029,209400.0
2008-01-16 15:55:00,12.4,12.43,12.39,12.41,204100.0,6.8029,6.8194,6.7975,6.8084,204100.0
2008-01-17 09:30:00,12.1,12.3,12.0,12.1,79500.0,6.6384,6.7481,6.5835,6.6384,79500.0
2008-01-17 09:35:00,12.1,12.14,12.0,12.04,57100.0,6.6384,6.6603,6.5835,6.6054,57100.0
2008-01-17 09:40:00,12.04,12.19,12.02,12.17,52600.0,6.6054,6.6877,6.5945,6.6768,52600.0
2008-01-17 09:45:00,12.16,12.21,12.0,12.07,104100.0,6.6713,6.6987,6.5835,6.6219,104100.0
2008-01-17 09:50:00,12.05,12.05,11.86,11.87,145300.0,6.6109,6.6109,6.5067,6.5122,145300.0
2008-01-17 09:55:00,11.87,11.95,11.82,11.89,79500.0,6.5122,6.5561,6.4847,6.5231,79500.0
2008-01-17 10:00:00,11.88,11.88,11.73,11.78,165300.0,6.5177,6.5177,6.4354,6.4628,165300.0
2008-01-17 10:05:00,11.8,11.93,11.8,11.87,151900.0,6.4738,6.5451,6.4738,6.5122,151900.0
2008-01-17 10:10:00,11.86,11.94,11.81,11.91,180300.0,6.5067,6.5506,6.4793,6.5341,180300.0
2008-01-17 10:15:00,11.91,11.95,11.85,11.85,327700.0,6.5341,6.5561,6.5012,6.5012,327700.0
2008-01-17 10:20:00,11.86,11.93,11.85,11.9,134100.0,6.5067,6.5451,6.5012,6.5286,134100.0
2008-01-17 10:25:00,11.9,11.9,11.84,11.89,69000.0,6.5286,6.5286,6.4957,6.5231,69000.0
2008-01-17 10:30:00,11.89,11.89,11.8,11.81,185100.0,6.5231,6.5231,6.4738,6.4793,185100.0
2008-01-17 10:35:00,11.81,11.91,11.79,11.88,149400.0,6.4793,6.5341,6.4683,6.5177,149400.0
2008-01-17 10:40:00,11.87,12.01,11.84,12.01,98400.0,6.5122,6.589,6.4957,6.589,98400.0
2008-01-17 10:45:00,12.01,12.01,11.9,11.9,64300.0,6.589,6.589,6.5286,6.5286,64300.0
2008-01-17 10:50:00,11.9,11.98,11.9,11.94,76000.0,6.5286,6.5725,6.5286,6.5506,76000.0
2008-01-17 10:55:00,11.93,12.06,11.89,11.91,114200.0,6.5451,6.6164,6.5231,6.5341,114200.0
2008-01-17 11:00:00,11.91,12.01,11.91,11.99,75900.0,6.5341,6.589,6.5341,6.578,75900.0
2008-01-17 11:05:00,11.99,12.03,11.96,11.98,122000.0,6.578,6.6,6.5616,6.5725,122000.0
2008-01-17 11:10:00,11.97,12.0,11.94,11.97,65200.0,6.567,6.5835,6.5506,6.567,65200.0
2008-01-17 11:15:00,11.96,11.97,11.89,11.95,103200.0,6.5616,6.567,6.5231,6.5561,103200.0
2008-01-17 11:20:00,11.95,11.97,11.91,11.92,99100.0,6.5561,6.567,6.5341,6.5396,99100.0
2008-01-17 11:25:00,11.91,11.97,11.91,11.96,86100.0,6.5341,6.567,6.5341,6.5616,86100.0
2008-01-17 11:30:00,11.95,12.0,11.94,11.99,67200.0,6.5561,6.5835,6.5506,6.578,67200.0
2008-01-17 11:35:00,11.99,12.0,11.85,11.85,110100.0,6.578,6.5835,6.5012,6.5012,110100.0
2008-01-17 11:40:00,11.85,11.87,11.82,11.83,51300.0,6.5012,6.5122,6.4847,6.4902,51300.0
2008-01-17 11:45:00,11.82,11.9,11.81,11.84,109000.0,6.4847,6.5286,6.4793,6.4957,109000.0
2008-01-17 11:50:00,11.84,11.85,11.77,11.79,70100.0,6.4957,6.5012,6.4573,6.4683,70100.0
2008-01-17 11:55:00,11.79,11.85,11.76,11.77,104400.0,6.4683,6.5012,6.4518,6.4573,104400.0
2008-01-17 12:00:00,11.77,11.79,11.76,11.78,97100.0,6.4573,6.4683,6.4518,6.4628,97100.0
2008-01-17 12:05:00,11.77,11.81,11.75,11.75,67600.0,6.4573,6.4793,6.4463,6.4463,67600.0
2008-01-17 12:10:00,11.75,11.78,11.72,11.73,91800.0,6.4463,6.4628,6.4299,6.4354,91800.0
2008-01-17 12:15:00,11.72,11.76,11.71,11.76,65900.0,6.4299,6.4518,6.4244,6.4518,65900.0
2008-01-17 12:20:00,11.77,11.77,11.72,11.72,72100.0,6.4573,6.4573,6.4299,6.4299,72100.0
2008-01-17 12:25:00,11.72,11.75,11.72,11.75,51900.0,6.4299,6.4463,6.4299,6.4463,51900.0
2008-01-17 12:30:00,11.75,11.79,11.74,11.74,92700.0,6.4463,6.4683,6.4409,6.4409,92700.0
2008-01-17 12:35:00,11.74,11.77,11.71,11.73,63200.0,6.4409,6.4573,6.4244,6.4354,63200.0
2008-01-17 12:40:00,11.74,11.8,11.72,11.73,176800.0,6.4409,6.4738,6.4299,6.4354,176800.0
2008-01-17 12:45:00,11.73,11.77,11.72,11.76,46800.0,6.4354,6.4573,6.4299,6.4518,46800.0
2008-01-17 12:50:00,11.76,11.78,11.71,11.72,36800.0,6.4518,6.4628,6.4244,6.4299,36800.0
2008-01-17 12:55:00,11.72,11.74,11.7,11.74,65600.0,6.4299,6.4409,6.4189,6.4409,65600.0
2008-01-17 13:00:00,11.73,11.87,11.69,11.85,142100.0,6.4354,6.5122,6.4134,6.5012,142100.0
2008-01-17 13:05:00,11.85,11.9,11.83,11.9,53300.0,6.5012,6.5286,6.4902,6.5286,53300.0
2008-01-17 13:10:00,11.89,11.9,11.81,11.87,50600.0,6.5231,6.5286,6.4793,6.5122,50600.0
2008-01-17 13:15:00,11.87,11.94,11.84,11.87,69500.0,6.5122,6.5506,6.4957,6.5122,69500.0
2008-01-17 13:20:00,11.86,11.9,11.84,11.84,40100.0,6.5067,6.5286,6.4957,6.4957,40100.0
2008-01-17 13:25:00,11.83,11.97,11.82,11.93,153700.0,6.4902,6.567,6.4847,6.5451,153700.0
2008-01-17 13:30:00,11.94,11.98,11.91,11.94,57500.0,6.5506,6.5725,6.5341,6.5506,57500.0
2008-01-17 13:35:00,11.93,11.95,11.89,11.94,44500.0,6.5451,6.5561,6.5231,6.5506,44500.0
2008-01-17 13:40:00,11.95,12.0,11.93,11.98,70900.0,6.5561,6.5835,6.5451,6.5725,70900.0
2008-01-17 13:45:00,11.97,11.98,11.87,11.87,67700.0,6.567,6.5725,6.5122,6.5122,67700.0
2008-01-17 13:50:00,11.88,11.9,11.86,11.9,24000.0,6.5177,6.5286,6.5067,6.5286,24000.0
2008-01-17 13:55:00,11.89,11.91,11.85,11.89,83200.0,6.5231,6.5341,6.5012,6.5231,83200.0
2008-01-17 14:00:00,11.89,11.89,11.83,11.85,60500.0,6.5231,6.5231,6.4902,6.5012,60500.0
2008-01-17 14:05:00,11.86,11.89,11.79,11.82,45600.0,6.5067,6.5231,6.4683,6.4847,45600.0
2008-01-17 14:10:00,11.82,11.83,11.74,11.76,68200.0,6.4847,6.4902,6.4409,6.4518,68200.0
2008-01-17 14:15:00,11.75,11.77,11.65,11.73,118400.0,6.4463,6.4573,6.3915,6.4354,118400.0
2008-01-17 14:20:00,11.73,11.73,11.66,11.7,87800.0,6.4354,6.4354,6.397,6.4189,87800.0
2008-01-17 14:25:00,11.7,11.7,11.55,11.56,120000.0,6.4189,6.4189,6.3366,6.3421,120000.0
2008-01-17 14:30:00,11.57,11.61,11.5,11.52,199100.0,6.3476,6.3695,6.3092,6.3202,199100.0
2008-01-17 14:35:00,11.52,11.57,11.42,11.52,196200.0,6.3202,6.3476,6.2653,6.3202,196200.0
2008-01-17 14:40:00,11.52,11.58,11.47,11.48,131800.0,6.3202,6.3531,6.2927,6.2982,131800.0
2008-01-17 14:45:00,11.49,11.67,11.48,11.64,99100.0,6.3037,6.4025,6.2982,6.386,99100.0
2008-01-17 14:50:00,11.65,11.66,11.54,11.6,160400.0,6.3915,6.397,6.3311,6.364,160400.0
2008-01-17 14:55:00,11.59,11.66,11.56,11.62,77000.0,6.3586,6.397,6.3421,6.375,77000.0
2008-01-17 15:00:00,11.61,11.61,11.51,11.55,95600.0,6.3695,6.3695,6.3147,6.3366,95600.0
2008-01-17 15:05:00,11.55,11.7,11.55,11.65,161800.0,6.3366,6.4189,6.3366,6.3915,161800.0
2008-01-17 15:10:00,11.66,11.69,11.58,11.65,110500.0,6.397,6.4134,6.3531,6.3915,110500.0
2008-01-17 15:15:00,11.66,11.67,11.54,11.61,125400.0,6.397,6.4025,6.3311,6.3695,125400.0
2008-01-17 15:20:00,11.6,11.62,11.46,11.51,131100.0,6.364,6.375,6.2872,6.3147,131100.0
2008-01-17 15:25:00,11.51,11.55,11.45,11.45,86400.0,6.3147,6.3366,6.2818,6.2818,86400.0
2008-01-17 15:30:00,11.45,11.46,11.37,11.45,121700.0,6.2818,6.2872,6.2379,6.2818,121700.0
2008-01-17 15:35:00,11.45,11.51,11.44,11.49,136500.0,6.2818,6.3147,6.2763,6.3037,136500.0
2008-01-17 15:40:00,11.49,11.49,11.43,11.43,186400.0,6.3037,6.3037,6.2708,6.2708,186400.0
2008-01-17 15:45:00,11.43,11.45,11.35,11.41,185500.0,6.2708,6.2818,6.2269,6.2598,185500.0
2008-01-17 15:50:00,11.41,11.41,11.26,11.39,313100.0,6.2598,6.2598,6.1775,6.2488,313100.0
2008-01-17 15:55:00,11.38,11.39,11.33,11.37,241000.0,6.2433,6.2488,6.2159,6.2379,241000.0
2008-01-18 09:30:00,11.32,11.91,11.26,11.6,495400.0,6.2104,6.5341,6.1775,6.364,495400.0
2008-01-18 09:35:00,11.61,11.73,11.57,11.72,129400.0,6.3695,6.4354,6.3476,6.4299,129400.0
2008-01-18 09:40:00,11.73,11.8,11.71,11.77,91700.0,6.4354,6.4738,6.4244,6.4573,91700.0
2008-01-18 09:45:00,11.77,11.81,11.7,11.72,90000.0,6.4573,6.4793,6.4189,6.4299,90000.0
2008-01-18 09:50:00,11.72,11.72,11.44,11.44,154500.0,6.4299,6.4299,6.2763,6.2763,154500.0
2008-01-18 09:55:00,11.45,11.46,11.28,11.3,143400.0,6.2818,6.2872,6.1885,6.1995,143400.0
2008-01-18 10:00:00,11.29,11.38,11.26,11.31,195200.0,6.194,6.2433,6.1775,6.2049,195200.0
2008-01-18 10:05:00,11.32,11.42,11.31,11.37,65500.0,6.2104,6.2653,6.2049,6.2379,65500.0
2008-01-18 10:10:00,11.36,11.49,11.34,11.48,123000.0,6.2324,6.3037,6.2214,6.2982,123000.0
2008-01-18 10:15:00,11.49,11.49,11.32,11.41,73000.0,6.3037,6.3037,6.2104,6.2598,73000.0
2008-01-18 10:20:00,11.41,11.59,11.4,11.47,154800.0,6.2598,6.3586,6.2543,6.2927,154800.0
2008-01-18 10:25:00,11.47,11.47,11.39,11.42,56000.0,6.2927,6.2927,6.2488,6.2653,56000.0
2008-01-18 10:30:00,11.42,11.45,11.37,11.37,53900.0,6.2653,6.2818,6.2379,6.2379,53900.0
2008-01-18 10:35:00,11.37,11.37,11.27,11.27,71800.0,6.2379,6.2379,6.183,6.183,71800.0
2008-01-18 10:40:00,11.27,11.32,11.24,11.24,112200.0,6.183,6.2104,6.1665,6.1665,112200.0
2008-01-18 10:45:00,11.24,11.28,11.23,11.23,59500.0,6.1665,6.1885,6.1611,6.1611,59500.0
2008-01-18 10:50:00,11.24,11.25,11.17,11.19,97700.0,6.1665,6.172,6.1281,6.1391,97700.0
2008-01-18 10:55:00,11.19,11.27,11.15,11.23,94000.0,6.1391,6.183,6.1172,6.1611,94000.0
2008-01-18 11:00:00,11.23,11.26,11.09,11.1,184900.0,6.1611,6.1775,6.0842,6.0897,184900.0
2008-01-18 11:05:00,11.09,11.1,10.99,11.0,186500.0,6.0842,6.0897,6.0294,6.0349,186500.0
2008-01-18 11:10:00,11.0,11.01,10.95,11.0,134100.0,6.0349,6.0404,6.0074,6.0349,134100.0
2008-01-18 11:15:00,11.0,11.0,10.84,10.93,167000.0,6.0349,6.0349,5.9471,5.9965,167000.0
2008-01-18 11:20:00,10.94,10.94,10.68,10.7,183300.0,6.002,6.002,5.8593,5.8703,183300.0
2008-01-18 11:25:00,10.7,10.79,10.69,10.77,128100.0,5.8703,5.9197,5.8648,5.9087,128100.0
2008-01-18 11:30:00,10.77,10.8,10.6,10.63,217400.0,5.9087,5.9251,5.8154,5.8319,217400.0
2008-01-18 11:35:00,10.63,10.63,10.47,10.55,250800.0,5.8319,5.8319,5.7441,5.788,250800.0
2008-01-18 11:40:00,10.54,10.69,10.53,10.67,188300.0,5.7825,5.8648,5.777,5.8538,188300.0
2008-01-18 11:45:00,10.66,10.72,10.61,10.65,124700.0,5.8483,5.8813,5.8209,5.8429,124700.0
2008-01-18 11:50:00,10.64,10.7,10.64,10.68,181300.0,5.8374,5.8703,5.8374,5.8593,181300.0
2008-01-18 11:55:00,10.68,10.81,10.66,10.78,131900.0,5.8593,5.9306,5.8483,5.9142,131900.0
2008-01-18 12:00:00,10.78,10.91,10.77,10.88,73900.0,5.9142,5.9855,5.9087,5.969,73900.0
2008-01-18 12:05:00,10.88,10.9,10.8,10.8,130100.0,5.969,5.98,5.9251,5.9251,130100.0
2008-01-18 12:10:00,10.81,10.83,10.8,10.82,113600.0,5.9306,5.9416,5.9251,5.9361,113600.0
2008-01-18 12:15:00,10.81,10.85,10.76,10.76,128000.0,5.9306,5.9526,5.9032,5.9032,128000.0
2008-01-18 12:20:00,10.77,10.8,10.73,10.76,85900.0,5.9087,5.9251,5.8867,5.9032,85900.0
2008-01-18 12:25:00,10.76,10.91,10.75,10.9,107200.0,5.9032,5.9855,5.8977,5.98,107200.0
2008-01-18 12:30:00,10.9,10.94,10.87,10.88,105200.0,5.98,6.002,5.9636,5.969,105200.0
2008-01-18 12:35:00,10.88,10.9,10.78,10.79,114100.0,5.969,5.98,5.9142,5.9197,114100.0
2008-01-18 12:40:00,10.79,10.8,10.75,10.75,47000.0,5.9197,5.9251,5.8977,5.8977,47000.0
2008-01-18 12:45:00,10.76,10.8,10.73,10.8,56700.0,5.9032,5.9251,5.8867,5.9251,56700.0
2008-01-18 12:50:00,10.8,10.8,10.73,10.75,69700.0,5.9251,5.9251,5.8867,5.8977,69700.0
2008-01-18 12:55:00,10.76,10.76,10.7,10.72,66400.0,5.9032,5.9032,5.8703,5.8813,66400.0
2008-01-18 13:00:00,10.72,10.8,10.69,10.8,75500.0,5.8813,5.9251,5.8648,5.9251,75500.0
2008-01-18 13:05:00,10.8,10.84,10.8,10.82,54100.0,5.9251,5.9471,5.9251,5.9361,54100.0
2008-01-18 13:10:00,10.81,10.81,10.73,10.73,59500.0,5.9306,5.9306,5.8867,5.8867,59500.0
2008-01-18 13:15:00,10.74,10.74,10.67,10.68,66600.0,5.8922,5.8922,5.8538,5.8593,66600.0
2008-01-18 13:20:00,10.68,10.69,10.66,10.66,100900.0,5.8593,5.8648,5.8483,5.8483,100900.0
2008-01-18 13:25:00,10.66,10.67,10.6,10.63,90700.0,5.8483,5.8538,5.8154,5.8319,90700.0
2008-01-18 13:30:00,10.64,10.73,10.63,10.72,92000.0,5.8374,5.8867,5.8319,5.8813,92000.0
2008-01-18 13:35:00,10.73,10.74,10.72,10.73,101900.0,5.8867,5.8922,5.8813,5.8867,101900.0
2008-01-18 13:40:00,10.74,10.74,10.66,10.67,173900.0,5.8922,5.8922,5.8483,5.8538,173900.0
2008-01-18 13:45:00,10.67,10.81,10.65,10.79,183500.0,5.8538,5.9306,5.8429,5.9197,183500.0
2008-01-18 13:50:00,10.78,10.79,10.72,10.74,95700.0,5.9142,5.9197,5.8813,5.8922,95700.0
2008-01-18 13:55:00,10.75,10.79,10.7,10.74,102800.0,5.8977,5.9197,5.8703,5.8922,102800.0
2008-01-18 14:00:00,10.73,10.8,10.71,10.8,107300.0,5.8867,5.9251,5.8758,5.9251,107300.0
2008-01-18 14:05:00,10.8,10.84,10.76,10.84,137900.0,5.9251,5.9471,5.9032,5.9471,137900.0
2008-01-18 14:10:00,10.84,10.88,10.82,10.87,103100.0,5.9471,5.969,5.9361,5.9636,103100.0
2008-01-18 14:15:00,10.88,10.92,10.85,10.89,147800.0,5.969,5.991,5.9526,5.9745,147800.0
2008-01-18 14:20:00,10.87,10.89,10.84,10.88,76000.0,5.9636,5.9745,5.9471,5.969,76000.0
2008-01-18 14:25:00,10.88,10.9,10.82,10.89,111700.0,5.969,5.98,5.9361,5.9745,111700.0
2008-01-18 14:30:00,10.9,10.9,10.79,10.8,119300.0,5.98,5.98,5.9197,5.9251,119300.0
2008-01-18 14:35:00,10.81,10.84,10.73,10.73,159900.0,5.9306,5.9471,5.8867,5.8867,159900.0
2008-01-18 14:40:00,10.73,10.75,10.67,10.7,164200.0,5.8867,5.8977,5.8538,5.8703,164200.0
2008-01-18 14:45:00,10.7,10.76,10.64,10.69,169400.0,5.8703,5.9032,5.8374,5.8648,169400.0
2008-01-18 14:50:00,10.69,10.77,10.68,10.77,118400.0,5.8648,5.9087,5.8593,5.9087,118400.0
2008-01-18 14:55:00,10.77,10.84,10.76,10.83,133200.0,5.9087,5.9471,5.9032,5.9416,133200.0
2008-01-18 15:00:00,10.83,10.83,10.77,10.79,103300.0,5.9416,5.9416,5.9087,5.9197,103300.0
2008-01-18 15:05:00,10.79,10.9,10.75,10.87,265200.0,5.9197,5.98,5.8977,5.9636,265200.0
2008-01-18 15:10:00,10.87,10.89,10.75,10.86,191300.0,5.9636,5.9745,5.8977,5.9581,191300.0
2008-01-18 15:15:00,10.86,10.87,10.79,10.8,102700.0,5.9581,5.9636,5.9197,5.9251,102700.0
2008-01-18 15:20:00,10.79,10.8,10.78,10.8,137600.0,5.9197,5.9251,5.9142,5.9251,137600.0
2008-01-18 15:25:00,10.8,10.8,10.75,10.76,108100.0,5.9251,5.9251,5.8977,5.9032,108100.0
2008-01-18 15:30:00,10.76,10.77,10.69,10.76,211000.0,5.9032,5.9087,5.8648,5.9032,211000.0
2008-01-18 15:35:00,10.76,10.78,10.73,10.74,113900.0,5.9032,5.9142,5.8867,5.8922,113900.0
2008-01-18 15:40:00,10.75,10.8,10.68,10.8,246000.0,5.8977,5.9251,5.8593,5.9251,246000.0
2008-01-18 15:45:00,10.8,10.81,10.77,10.78,174800.0,5.9251,5.9306,5.9087,5.9142,174800.0
2008-01-18 15:50:00,10.78,10.79,10.61,10.73,312300.0,5.9142,5.9197,5.8209,5.8867,312300.0
2008-01-18 15:55:00,10.74,10.75,10.6,10.67,573600.0,5.8922,5.8977,5.8154,5.8538,573600.0
2008-01-22 09:30:00,10.14,10.51,10.1,10.28,197600.0,5.5631,5.766,5.5411,5.6399,197600.0
2008-01-22 09:35:00,10.28,10.5,10.27,10.44,151800.0,5.6399,5.7606,5.6344,5.7276,151800.0
2008-01-22 09:40:00,10.44,10.67,10.33,10.6,180700.0,5.7276,5.8538,5.6673,5.8154,180700.0
2008-01-22 09:45:00,10.6,10.74,10.6,10.69,160800.0,5.8154,5.8922,5.8154,5.8648,160800.0
2008-01-22 09:50:00,10.7,10.8,10.59,10.6,231200.0,5.8703,5.9251,5.8099,5.8154,231200.0
2008-01-22 09:55:00,10.59,10.6,10.5,10.55,222400.0,5.8099,5.8154,5.7606,5.788,222400.0
2008-01-22 10:00:00,10.54,10.64,10.54,10.58,160400.0,5.7825,5.8374,5.7825,5.8045,160400.0
2008-01-22 10:05:00,10.58,10.67,10.5,10.64,178100.0,5.8045,5.8538,5.7606,5.8374,178100.0
2008-01-22 10:10:00,10.64,10.64,10.47,10.55,224200.0,5.8374,5.8374,5.7441,5.788,224200.0
2008-01-22 10:15:00,10.55,10.7,10.47,10.7,213600.0,5.788,5.8703,5.7441,5.8703,213600.0
2008-01-22 10:20:00,10.71,10.9,10.71,10.77,111600.0,5.8758,5.98,5.8758,5.9087,111600.0
2008-01-22 10:25:00,10.77,10.87,10.76,10.78,147600.0,5.9087,5.9636,5.9032,5.9142,147600.0
2008-01-22 10:30:00,10.77,10.83,10.71,10.81,184100.0,5.9087,5.9416,5.8758,5.9306,184100.0
2008-01-22 10:35:00,10.82,10.98,10.8,10.94,179700.0,5.9361,6.0239,5.9251,6.002,179700.0
2008-01-22 10:40:00,10.94,11.04,10.89,11.0,249900.0,6.002,6.0568,5.9745,6.0349,249900.0
2008-01-22 10:45:00,11.0,11.02,10.91,10.92,188200.0,6.0349,6.0458,5.9855,5.991,188200.0
2008-01-22 10:50:00,10.92,11.07,10.91,11.06,148000.0,5.991,6.0733,5.9855,6.0678,148000.0
2008-01-22 10:55:00,11.06,11.16,11.03,11.15,149100.0,6.0678,6.1227,6.0513,6.1172,149100.0
2008-01-22 11:00:00,11.14,11.35,11.13,11.35,154700.0,6.1117,6.2269,6.1062,6.2269,154700.0
2008-01-22 11:05:00,11.35,11.54,11.35,11.51,149800.0,6.2269,6.3311,6.2269,6.3147,149800.0
2008-01-22 11:10:00,11.52,11.57,11.4,11.41,204300.0,6.3202,6.3476,6.2543,6.2598,204300.0
2008-01-22 11:15:00,11.43,11.43,11.25,11.25,187800.0,6.2708,6.2708,6.172,6.172,187800.0
2008-01-22 11:20:00,11.25,11.26,11.1,11.12,152200.0,6.172,6.1775,6.0897,6.1007,152200.0
2008-01-22 11:25:00,11.11,11.15,11.1,11.13,118300.0,6.0952,6.1172,6.0897,6.1062,118300.0
2008-01-22 11:30:00,11.12,11.15,11.05,11.08,130800.0,6.1007,6.1172,6.0623,6.0788,130800.0
2008-01-22 11:35:00,11.08,11.12,11.0,11.02,157800.0,6.0788,6.1007,6.0349,6.0458,157800.0
2008-01-22 11:40:00,11.02,11.11,11.01,11.02,100300.0,6.0458,6.0952,6.0404,6.0458,100300.0
2008-01-22 11:45:00,11.02,11.06,11.0,11.05,89400.0,6.0458,6.0678,6.0349,6.0623,89400.0
2008-01-22 11:50:00,11.05,11.1,11.0,11.01,127100.0,6.0623,6.0897,6.0349,6.0404,127100.0
2008-01-22 11:55:00,11.01,11.02,10.93,10.98,104000.0,6.0404,6.0458,5.9965,6.0239,104000.0
2008-01-22 12:00:00,10.98,11.01,10.92,10.94,107700.0,6.0239,6.0404,5.991,6.002,107700.0
2008-01-22 12:05:00,10.94,11.07,10.92,11.07,71600.0,6.002,6.0733,5.991,6.0733,71600.0
2008-01-22 12:10:00,11.08,11.15,11.0,11.02,111600.0,6.0788,6.1172,6.0349,6.0458,111600.0
2008-01-22 12:15:00,11.02,11.13,11.02,11.06,73500.0,6.0458,6.1062,6.0458,6.0678,73500.0
2008-01-22 12:20:00,11.06,11.14,11.03,11.12,79800.0,6.0678,6.1117,6.0513,6.1007,79800.0
2008-01-22 12:25:00,11.13,11.18,11.09,11.09,88700.0,6.1062,6.1336,6.0842,6.0842,88700.0
2008-01-22 12:30:00,11.08,11.09,11.03,11.09,52700.0,6.0788,6.0842,6.0513,6.0842,52700.0
2008-01-22 12:35:00,11.09,11.15,11.04,11.08,102600.0,6.0842,6.1172,6.0568,6.0788,102600.0
2008-01-22 12:40:00,11.08,11.09,11.0,11.06,112900.0,6.0788,6.0842,6.0349,6.0678,112900.0
2008-01-22 12:45:00,11.06,11.08,11.03,11.04,47600.0,6.0678,6.0788,6.0513,6.0568,47600.0
2008-01-22 12:50:00,11.04,11.07,11.03,11.07,97700.0,6.0568,6.0733,6.0513,6.0733,97700.0
2008-01-22 12:55:00,11.07,11.08,10.96,11.04,140000.0,6.0733,6.0788,6.0129,6.0568,140000.0
2008-01-22 13:00:00,11.05,11.11,11.01,11.1,131300.0,6.0623,6.0952,6.0404,6.0897,131300.0
2008-01-22 13:05:00,11.09,11.14,11.03,11.1,99000.0,6.0842,6.1117,6.0513,6.0897,99000.0
2008-01-22 13:10:00,11.11,11.16,11.04,11.06,124900.0,6.0952,6.1227,6.0568,6.0678,124900.0
2008-01-22 13:15:00,11.07,11.15,11.07,11.11,103300.0,6.0733,6.1172,6.0733,6.0952,103300.0
2008-01-22 13:20:00,11.11,11.15,11.08,11.08,117600.0,6.0952,6.1172,6.0788,6.0788,117600.0
2008-01-22 13:25:00,11.08,11.08,10.98,11.01,96900.0,6.0788,6.0788,6.0239,6.0404,96900.0
2008-01-22 13:30:00,11.02,11.02,10.96,10.96,70100.0,6.0458,6.0458,6.0129,6.0129,70100.0
2008-01-22 13:35:00,10.96,11.02,10.95,11.0,125800.0,6.0129,6.0458,6.0074,6.0349,125800.0
2008-01-22 13:40:00,11.01,11.12,10.97,11.0,124200.0,6.0404,6.1007,6.0184,6.0349,124200.0
2008-01-22 13:45:00,11.0,11.02,10.89,10.92,169000.0,6.0349,6.0458,5.9745,5.991,169000.0
2008-01-22 13:50:00,10.93,11.0,10.93,10.96,159000.0,5.9965,6.0349,5.9965,6.0129,159000.0
2008-01-22 13:55:00,10.95,11.0,10.94,10.99,117800.0,6.0074,6.0349,6.002,6.0294,117800.0
2008-01-22 14:00:00,10.99,11.0,10.94,10.96,65000.0,6.0294,6.0349,6.002,6.0129,65000.0
2008-01-22 14:05:00,10.95,10.97,10.91,10.96,70700.0,6.0074,6.0184,5.9855,6.0129,70700.0
2008-01-22 14:10:00,10.96,11.0,10.96,10.99,80400.0,6.0129,6.0349,6.0129,6.0294,80400.0
2008-01-22 14:15:00,10.99,11.06,10.99,11.05,103800.0,6.0294,6.0678,6.0294,6.0623,103800.0
2008-01-22 14:20:00,11.06,11.09,11.05,11.08,106600.0,6.0678,6.0842,6.0623,6.0788,106600.0
2008-01-22 14:25:00,11.08,11.1,11.04,11.04,81800.0,6.0788,6.0897,6.0568,6.0568,81800.0
2008-01-22 14:30:00,11.05,11.05,10.97,10.99,106800.0,6.0623,6.0623,6.0184,6.0294,106800.0
2008-01-22 14:35:00,10.99,11.0,10.95,10.97,83800.0,6.0294,6.0349,6.0074,6.0184,83800.0
2008-01-22 14:40:00,10.97,11.01,10.93,10.99,123300.0,6.0184,6.0404,5.9965,6.0294,123300.0
2008-01-22 14:45:00,10.99,11.0,10.95,10.97,107600.0,6.0294,6.0349,6.0074,6.0184,107600.0
2008-01-22 14:50:00,10.97,11.0,10.95,10.98,119800.0,6.0184,6.0349,6.0074,6.0239,119800.0
2008-01-22 14:55:00,10.98,11.01,10.92,10.95,100700.0,6.0239,6.0404,5.991,6.0074,100700.0
2008-01-22 15:00:00,10.95,10.99,10.95,10.99,83400.0,6.0074,6.0294,6.0074,6.0294,83400.0
2008-01-22 15:05:00,10.99,11.09,10.97,11.07,173400.0,6.0294,6.0842,6.0184,6.0733,173400.0
2008-01-22 15:10:00,11.08,11.08,10.94,10.95,197200.0,6.0788,6.0788,6.002,6.0074,197200.0
2008-01-22 15:15:00,10.96,11.03,10.96,11.01,123600.0,6.0129,6.0513,6.0129,6.0404,123600.0
2008-01-22 15:20:00,11.02,11.07,11.0,11.05,102200.0,6.0458,6.0733,6.0349,6.0623,102200.0
2008-01-22 15:25:00,11.04,11.05,11.01,11.04,119600.0,6.0568,6.0623,6.0404,6.0568,119600.0
2008-01-22 15:30:00,11.04,11.08,11.02,11.08,166900.0,6.0568,6.0788,6.0458,6.0788,166900.0
2008-01-22 15:35:00,11.08,11.13,11.07,11.1,140800.0,6.0788,6.1062,6.0733,6.0897,140800.0
2008-01-22 15:40:00,11.1,11.14,11.09,11.1,198000.0,6.0897,6.1117,6.0842,6.0897,198000.0
2008-01-22 15:45:00,11.11,11.11,11.05,11.07,138900.0,6.0952,6.0952,6.0623,6.0733,138900.0
2008-01-22 15:50:00,11.07,11.07,10.97,11.02,324100.0,6.0733,6.0733,6.0184,6.0458,324100.0
2008-01-22 15:55:00,11.02,11.12,11.0,11.1,507300.0,6.0458,6.1007,6.0349,6.0897,507300.0
2008-01-23 09:30:00,10.55,10.62,10.46,10.54,258500.0,5.788,5.8264,5.7386,5.7825,258500.0
2008-01-23 09:35:00,10.54,10.82,10.54,10.77,117000.0,5.7825,5.9361,5.7825,5.9087,117000.0
2008-01-23 09:40:00,10.78,10.85,10.65,10.8,153200.0,5.9142,5.9526,5.8429,5.9251,153200.0
2008-01-23 09:45:00,10.81,11.02,10.72,11.01,95900.0,5.9306,6.0458,5.8813,6.0404,95900.0
2008-01-23 09:50:00,11.0,11.1,10.91,11.05,154400.0,6.0349,6.0897,5.9855,6.0623,154400.0
2008-01-23 09:55:00,11.04,11.13,10.98,11.12,174200.0,6.0568,6.1062,6.0239,6.1007,174200.0
2008-01-23 10:00:00,11.12,11.19,11.1,11.18,148100.0,6.1007,6.1391,6.0897,6.1336,148100.0
2008-01-23 10:05:00,11.18,11.28,11.17,11.25,104100.0,6.1336,6.1885,6.1281,6.172,104100.0
2008-01-23 10:10:00,11.25,11.35,11.2,11.3,229300.0,6.172,6.2269,6.1446,6.1995,229300.0
2008-01-23 10:15:00,11.3,11.54,11.3,11.54,109800.0,6.1995,6.3311,6.1995,6.3311,109800.0
2008-01-23 10:20:00,11.54,11.62,11.5,11.5,138800.0,6.3311,6.375,6.3092,6.3092,138800.0
2008-01-23 10:25:00,11.5,11.6,11.44,11.5,121300.0,6.3092,6.364,6.2763,6.3092,121300.0
2008-01-23 10:30:00,11.5,11.6,11.5,11.51,113000.0,6.3092,6.364,6.3092,6.3147,113000.0
2008-01-23 10:35:00,11.5,11.54,11.44,11.5,158200.0,6.3092,6.3311,6.2763,6.3092,158200.0
2008-01-23 10:40:00,11.49,11.51,11.46,11.48,165700.0,6.3037,6.3147,6.2872,6.2982,165700.0
2008-01-23 10:45:00,11.48,11.51,11.45,11.51,131200.0,6.2982,6.3147,6.2818,6.3147,131200.0
2008-01-23 10:50:00,11.51,11.51,11.43,11.44,119900.0,6.3147,6.3147,6.2708,6.2763,119900.0
2008-01-23 10:55:00,11.46,11.57,11.44,11.55,99100.0,6.2872,6.3476,6.2763,6.3366,99100.0
2008-01-23 11:00:00,11.55,11.56,11.5,11.56,63500.0,6.3366,6.3421,6.3092,6.3421,63500.0
2008-01-23 11:05:00,11.57,11.64,11.54,11.56,77500.0,6.3476,6.386,6.3311,6.3421,77500.0
2008-01-23 11:10:00,11.56,11.62,11.56,11.61,42900.0,6.3421,6.375,6.3421,6.3695,42900.0
2008-01-23 11:15:00,11.61,11.64,11.57,11.62,88500.0,6.3695,6.386,6.3476,6.375,88500.0
2008-01-23 11:20:00,11.62,11.65,11.57,11.63,75300.0,6.375,6.3915,6.3476,6.3805,75300.0
2008-01-23 11:25:00,11.63,11.65,11.6,11.63,61100.0,6.3805,6.3915,6.364,6.3805,61100.0
2008-01-23 11:30:00,11.63,11.63,11.48,11.57,63200.0,6.3805,6.3805,6.2982,6.3476,63200.0
2008-01-23 11:35:00,11.58,11.65,11.54,11.64,77500.0,6.3531,6.3915,6.3311,6.386,77500.0
2008-01-23 11:40:00,11.64,11.65,11.6,11.64,68500.0,6.386,6.3915,6.364,6.386,68500.0
2008-01-23 11:45:00,11.64,11.64,11.57,11.62,89900.0,6.386,6.386,6.3476,6.375,89900.0
2008-01-23 11:50:00,11.63,11.64,11.55,11.55,101300.0,6.3805,6.386,6.3366,6.3366,101300.0
2008-01-23 11:55:00,11.55,11.59,11.53,11.56,71500.0,6.3366,6.3586,6.3256,6.3421,71500.0
2008-01-23 12:00:00,11.55,11.58,11.52,11.54,69100.0,6.3366,6.3531,6.3202,6.3311,69100.0
2008-01-23 12:05:00,11.55,11.6,11.54,11.55,132400.0,6.3366,6.364,6.3311,6.3366,132400.0
2008-01-23 12:10:00,11.54,11.62,11.53,11.58,55800.0,6.3311,6.375,6.3256,6.3531,55800.0
2008-01-23 12:15:00,11.59,11.68,11.59,11.68,93900.0,6.3586,6.4079,6.3586,6.4079,93900.0
2008-01-23 12:20:00,11.68,11.69,11.63,11.65,79700.0,6.4079,6.4134,6.3805,6.3915,79700.0
2008-01-23 12:25:00,11.64,11.67,11.64,11.65,58100.0,6.386,6.4025,6.386,6.3915,58100.0
2008-01-23 12:30:00,11.65,11.67,11.53,11.55,70900.0,6.3915,6.4025,6.3256,6.3366,70900.0
2008-01-23 12:35:00,11.54,11.6,11.51,11.51,96300.0,6.3311,6.364,6.3147,6.3147,96300.0
2008-01-23 12:40:00,11.51,11.6,11.5,11.51,53900.0,6.3147,6.364,6.3092,6.3147,53900.0
2008-01-23 12:45:00,11.5,11.57,11.46,11.56,68400.0,6.3092,6.3476,6.2872,6.3421,68400.0
2008-01-23 12:50:00,11.56,11.64,11.54,11.59,80500.0,6.3421,6.386,6.3311,6.3586,80500.0
2008-01-23 12:55:00,11.59,11.61,11.54,11.56,72100.0,6.3586,6.3695,6.3311,6.3421,72100.0
2008-01-23 13:00:00,11.55,11.65,11.55,11.57,82700.0,6.3366,6.3915,6.3366,6.3476,82700.0
2008-01-23 13:05:00,11.57,11.65,11.57,11.6,52600.0,6.3476,6.3915,6.3476,6.364,52600.0
2008-01-23 13:10:00,11.6,11.62,11.54,11.59,82700.0,6.364,6.375,6.3311,6.3586,82700.0
2008-01-23 13:15:00,11.59,11.64,11.58,11.63,47100.0,6.3586,6.386,6.3531,6.3805,47100.0
2008-01-23 13:20:00,11.63,11.68,11.59,11.64,71300.0,6.3805,6.4079,6.3586,6.386,71300.0
2008-01-23 13:25:00,11.65,11.69,11.61,11.61,38100.0,6.3915,6.4134,6.3695,6.3695,38100.0
2008-01-23 13:30:00,11.62,11.66,11.57,11.58,121300.0,6.375,6.397,6.3476,6.3531,121300.0
2008-01-23 13:35:00,11.59,11.6,11.51,11.54,129300.0,6.3586,6.364,6.3147,6.3311,129300.0
2008-01-23 13:40:00,11.54,11.6,11.51,11.58,106200.0,6.3311,6.364,6.3147,6.3531,106200.0
2008-01-23 13:45:00,11.58,11.63,11.57,11.62,97600.0,6.3531,6.3805,6.3476,6.375,97600.0
2008-01-23 13:50:00,11.62,11.66,11.59,11.59,111100.0,6.375,6.397,6.3586,6.3586,111100.0
2008-01-23 13:55:00,11.6,11.65,11.6,11.61,82800.0,6.364,6.3915,6.364,6.3695,82800.0
2008-01-23 14:00:00,11.61,11.63,11.56,11.59,70200.0,6.3695,6.3805,6.3421,6.3586,70200.0
2008-01-23 14:05:00,11.59,11.7,11.59,11.69,77500.0,6.3586,6.4189,6.3586,6.4134,77500.0
2008-01-23 14:10:00,11.7,11.71,11.66,11.71,47500.0,6.4189,6.4244,6.397,6.4244,47500.0
2008-01-23 14:15:00,11.7,11.7,11.61,11.64,112400.0,6.4189,6.4189,6.3695,6.386,112400.0
2008-01-23 14:20:00,11.64,11.69,11.64,11.68,157900.0,6.386,6.4134,6.386,6.4079,157900.0
2008-01-23 14:25:00,11.68,11.74,11.68,11.73,136800.0,6.4079,6.4409,6.4079,6.4354,136800.0
2008-01-23 14:30:00,11.73,11.75,11.68,11.75,150200.0,6.4354,6.4463,6.4079,6.4463,150200.0
2008-01-23 14:35:00,11.75,11.75,11.72,11.75,100500.0,6.4463,6.4463,6.4299,6.4463,100500.0
2008-01-23 14:40:00,11.74,11.76,11.72,11.75,134700.0,6.4409,6.4518,6.4299,6.4463,134700.0
2008-01-23 14:45:00,11.75,11.76,11.69,11.73,88900.0,6.4463,6.4518,6.4134,6.4354,88900.0
2008-01-23 14:50:00,11.72,11.75,11.68,11.72,140900.0,6.4299,6.4463,6.4079,6.4299,140900.0
2008-01-23 14:55:00,11.72,11.8,11.72,11.8,101800.0,6.4299,6.4738,6.4299,6.4738,101800.0
2008-01-23 15:00:00,11.79,11.93,11.77,11.92,129600.0,6.4683,6.5451,6.4573,6.5396,129600.0
2008-01-23 15:05:00,11.93,11.98,11.92,11.97,184700.0,6.5451,6.5725,6.5396,6.567,184700.0
2008-01-23 15:10:00,11.96,12.0,11.95,11.99,152600.0,6.5616,6.5835,6.5561,6.578,152600.0
2008-01-23 15:15:00,12.0,12.06,11.99,12.02,200500.0,6.5835,6.6164,6.578,6.5945,200500.0
2008-01-23 15:20:00,12.03,12.08,12.02,12.08,136100.0,6.6,6.6274,6.5945,6.6274,136100.0
2008-01-23 15:25:00,12.08,12.11,12.07,12.09,220000.0,6.6274,6.6438,6.6219,6.6329,220000.0
2008-01-23 15:30:00,12.09,12.1,12.02,12.04,162400.0,6.6329,6.6384,6.5945,6.6054,162400.0
2008-01-23 15:35:00,12.07,12.1,12.02,12.07,230900.0,6.6219,6.6384,6.5945,6.6219,230900.0
2008-01-23 15:40:00,12.06,12.07,11.96,12.0,154500.0,6.6164,6.6219,6.5616,6.5835,154500.0
2008-01-23 15:45:00,12.0,12.1,11.98,12.06,227500.0,6.5835,6.6384,6.5725,6.6164,227500.0
2008-01-23 15:50:00,12.06,12.06,11.95,11.96,223100.0,6.6164,6.6164,6.5561,6.5616,223100.0
2008-01-23 15:55:00,11.96,11.97,11.84,11.89,393600.0,6.5616,6.567,6.4957,6.5231,393600.0
2008-01-24 09:30:00,12.08,12.09,11.88,11.91,129600.0,6.6274,6.6329,6.5177,6.5341,129600.0
2008-01-24 09:35:00,11.91,11.92,11.77,11.8,72600.0,6.5341,6.5396,6.4573,6.4738,72600.0
2008-01-24 09:40:00,11.8,11.81,11.74,11.79,132300.0,6.4738,6.4793,6.4409,6.4683,132300.0
2008-01-24 09:45:00,11.8,11.84,11.74,11.75,169500.0,6.4738,6.4957,6.4409,6.4463,169500.0
2008-01-24 09:50:00,11.76,11.85,11.69,11.85,104000.0,6.4518,6.5012,6.4134,6.5012,104000.0
2008-01-24 09:55:00,11.83,11.88,11.77,11.82,108200.0,6.4902,6.5177,6.4573,6.4847,108200.0
2008-01-24 10:00:00,11.81,11.97,11.78,11.97,186900.0,6.4793,6.567,6.4628,6.567,186900.0
2008-01-24 10:05:00,11.96,11.98,11.9,11.93,100300.0,6.5616,6.5725,6.5286,6.5451,100300.0
2008-01-24 10:10:00,11.94,11.94,11.84,11.84,87800.0,6.5506,6.5506,6.4957,6.4957,87800.0
2008-01-24 10:15:00,11.85,11.9,11.82,11.84,74400.0,6.5012,6.5286,6.4847,6.4957,74400.0
2008-01-24 10:20:00,11.83,11.84,11.7,11.8,69800.0,6.4902,6.4957,6.4189,6.4738,69800.0
2008-01-24 10:25:00,11.81,11.87,11.79,11.86,48400.0,6.4793,6.5122,6.4683,6.5067,48400.0
2008-01-24 10:30:00,11.87,11.95,11.85,11.89,112600.0,6.5122,6.5561,6.5012,6.5231,112600.0
2008-01-24 10:35:00,11.9,11.96,11.84,11.96,103000.0,6.5286,6.5616,6.4957,6.5616,103000.0
2008-01-24 10:40:00,11.97,12.04,11.95,12.04,175100.0,6.567,6.6054,6.5561,6.6054,175100.0
2008-01-24 10:45:00,12.03,12.18,12.02,12.11,216700.0,6.6,6.6822,6.5945,6.6438,216700.0
2008-01-24 10:50:00,12.12,12.17,12.1,12.11,180400.0,6.6493,6.6768,6.6384,6.6438,180400.0
2008-01-24 10:55:00,12.11,12.18,12.1,12.11,139000.0,6.6438,6.6822,6.6384,6.6438,139000.0
2008-01-24 11:00:00,12.1,12.13,12.04,12.04,148500.0,6.6384,6.6548,6.6054,6.6054,148500.0
2008-01-24 11:05:00,12.04,12.06,12.01,12.01,61800.0,6.6054,6.6164,6.589,6.589,61800.0
2008-01-24 11:10:00,12.01,12.09,12.01,12.03,84100.0,6.589,6.6329,6.589,6.6,84100.0
2008-01-24 11:15:00,12.02,12.05,12.01,12.02,68500.0,6.5945,6.6109,6.589,6.5945,68500.0
2008-01-24 11:20:00,12.02,12.04,12.0,12.0,86800.0,6.5945,6.6054,6.5835,6.5835,86800.0
2008-01-24 11:25:00,12.0,12.08,12.0,12.07,92300.0,6.5835,6.6274,6.5835,6.6219,92300.0
2008-01-24 11:30:00,12.07,12.08,12.0,12.02,48100.0,6.6219,6.6274,6.5835,6.5945,48100.0
2008-01-24 11:35:00,12.03,12.05,12.0,12.03,51000.0,6.6,6.6109,6.5835,6.6,51000.0
2008-01-24 11:40:00,12.02,12.03,12.0,12.01,58400.0,6.5945,6.6,6.5835,6.589,58400.0
2008-01-24 11:45:00,12.01,12.1,12.0,12.08,85100.0,6.589,6.6384,6.5835,6.6274,85100.0
2008-01-24 11:50:00,12.08,12.1,12.07,12.1,45500.0,6.6274,6.6384,6.6219,6.6384,45500.0
2008-01-24 11:55:00,12.1,12.2,12.1,12.17,81100.0,6.6384,6.6932,6.6384,6.6768,81100.0
2008-01-24 12:00:00,12.17,12.24,12.17,12.21,55600.0,6.6768,6.7152,6.6768,6.6987,55600.0
2008-01-24 12:05:00,12.2,12.25,12.16,12.2,142800.0,6.6932,6.7207,6.6713,6.6932,142800.0
2008-01-24 12:10:00,12.21,12.22,12.19,12.21,79300.0,6.6987,6.7042,6.6877,6.6987,79300.0
2008-01-24 12:15:00,12.22,12.23,12.15,12.19,131100.0,6.7042,6.7097,6.6658,6.6877,131100.0
2008-01-24 12:20:00,12.19,12.19,12.13,12.13,116300.0,6.6877,6.6877,6.6548,6.6548,116300.0
2008-01-24 12:25:00,12.13,12.15,12.11,12.13,109400.0,6.6548,6.6658,6.6438,6.6548,109400.0
2008-01-24 12:30:00,12.12,12.13,12.08,12.1,77100.0,6.6493,6.6548,6.6274,6.6384,77100.0
2008-01-24 12:35:00,12.1,12.11,12.05,12.06,126600.0,6.6384,6.6438,6.6109,6.6164,126600.0
2008-01-24 12:40:00,12.06,12.1,12.05,12.06,110000.0,6.6164,6.6384,6.6109,6.6164,110000.0
2008-01-24 12:45:00,12.06,12.09,12.05,12.05,77400.0,6.6164,6.6329,6.6109,6.6109,77400.0
2008-01-24 12:50:00,12.05,12.1,12.03,12.1,124800.0,6.6109,6.6384,6.6,6.6384,124800.0
2008-01-24 12:55:00,12.1,12.1,12.07,12.09,93700.0,6.6384,6.6384,6.6219,6.6329,93700.0
2008-01-24 13:00:00,12.09,12.11,12.07,12.1,97300.0,6.6329,6.6438,6.6219,6.6384,97300.0
2008-01-24 13:05:00,12.1,12.1,12.05,12.06,91400.0,6.6384,6.6384,6.6109,6.6164,91400.0
2008-01-24 13:10:00,12.06,12.1,12.05,12.08,108600.0,6.6164,6.6384,6.6109,6.6274,108600.0
2008-01-24 13:15:00,12.09,12.1,12.07,12.08,66200.0,6.6329,6.6384,6.6219,6.6274,66200.0
2008-01-24 13:20:00,12.07,12.12,12.07,12.1,76400.0,6.6219,6.6493,6.6219,6.6384,76400.0
2008-01-24 13:25:00,12.1,12.13,12.09,12.09,91200.0,6.6384,6.6548,6.6329,6.6329,91200.0
2008-01-24 13:30:00,12.1,12.12,12.06,12.06,90400.0,6.6384,6.6493,6.6164,6.6164,90400.0
2008-01-24 13:35:00,12.07,12.09,12.05,12.08,55200.0,6.6219,6.6329,6.6109,6.6274,55200.0
2008-01-24 13:40:00,12.09,12.14,12.08,12.13,60400.0,6.6329,6.6603,6.6274,6.6548,60400.0
2008-01-24 13:45:00,12.12,12.16,12.12,12.13,120400.0,6.6493,6.6713,6.6493,6.6548,120400.0
2008-01-24 13:50:00,12.13,12.16,12.13,12.16,71400.0,6.6548,6.6713,6.6548,6.6713,71400.0
2008-01-24 13:55:00,12.16,12.16,12.08,12.1,113400.0,6.6713,6.6713,6.6274,6.6384,113400.0
2008-01-24 14:00:00,12.1,12.1,12.07,12.1,83000.0,6.6384,6.6384,6.6219,6.6384,83000.0
2008-01-24 14:05:00,12.1,12.14,12.1,12.11,155100.0,6.6384,6.6603,6.6384,6.6438,155100.0
2008-01-24 14:10:00,12.12,12.15,12.12,12.14,106400.0,6.6493,6.6658,6.6493,6.6603,106400.0
2008-01-24 14:15:00,12.13,12.15,12.12,12.13,117600.0,6.6548,6.6658,6.6493,6.6548,117600.0
2008-01-24 14:20:00,12.12,12.15,12.09,12.11,186200.0,6.6493,6.6658,6.6329,6.6438,186200.0
2008-01-24 14:25:00,12.11,12.11,12.09,12.11,170000.0,6.6438,6.6438,6.6329,6.6438,170000.0
2008-01-24 14:30:00,12.11,12.12,12.08,12.1,179200.0,6.6438,6.6493,6.6274,6.6384,179200.0
2008-01-24 14:35:00,12.1,12.22,12.1,12.22,262700.0,6.6384,6.7042,6.6384,6.7042,262700.0
2008-01-24 14:40:00,12.23,12.24,12.18,12.19,95700.0,6.7097,6.7152,6.6822,6.6877,95700.0
2008-01-24 14:45:00,12.18,12.23,12.15,12.15,86900.0,6.6822,6.7097,6.6658,6.6658,86900.0
2008-01-24 14:50:00,12.16,12.16,12.1,12.1,96600.0,6.6713,6.6713,6.6384,6.6384,96600.0
2008-01-24 14:55:00,12.1,12.17,12.05,12.14,184500.0,6.6384,6.6768,6.6109,6.6603,184500.0
2008-01-24 15:00:00,12.14,12.14,12.08,12.14,109400.0,6.6603,6.6603,6.6274,6.6603,109400.0
2008-01-24 15:05:00,12.13,12.15,12.09,12.15,106400.0,6.6548,6.6658,6.6329,6.6658,106400.0
2008-01-24 15:10:00,12.14,12.19,12.11,12.17,95800.0,6.6603,6.6877,6.6438,6.6768,95800.0
2008-01-24 15:15:00,12.17,12.17,12.1,12.11,117600.0,6.6768,6.6768,6.6384,6.6438,117600.0
2008-01-24 15:20:00,12.11,12.14,12.1,12.11,134200.0,6.6438,6.6603,6.6384,6.6438,134200.0
2008-01-24 15:25:00,12.1,12.12,12.09,12.11,122600.0,6.6384,6.6493,6.6329,6.6438,122600.0
2008-01-24 15:30:00,12.12,12.15,12.1,12.12,104900.0,6.6493,6.6658,6.6384,6.6493,104900.0
2008-01-24 15:35:00,12.12,12.14,12.1,12.13,86100.0,6.6493,6.6603,6.6384,6.6548,86100.0
2008-01-24 15:40:00,12.14,12.17,12.13,12.16,115800.0,6.6603,6.6768,6.6548,6.6713,115800.0
2008-01-24 15:45:00,12.15,12.17,12.12,12.16,145300.0,6.6658,6.6768,6.6493,6.6713,145300.0
2008-01-24 15:50:00,12.15,12.15,12.07,12.14,256200.0,6.6658,6.6658,6.6219,6.6603,256200.0
2008-01-24 15:55:00,12.14,12.16,12.11,12.11,222000.0,6.6603,6.6713,6.6438,6.6438,222000.0
2008-01-25 09:30:00,12.26,12.53,12.21,12.5,277800.0,6.7261,6.8743,6.6987,6.8578,277800.0
2008-01-25 09:35:00,12.51,12.55,12.42,12.49,124900.0,6.8633,6.8852,6.8139,6.8523,124900.0
2008-01-25 09:40:00,12.48,12.51,12.39,12.39,68700.0,6.8468,6.8633,6.7975,6.7975,68700.0
2008-01-25 09:45:00,12.39,12.44,12.36,12.39,52300.0,6.7975,6.8249,6.781,6.7975,52300.0
2008-01-25 09:50:00,12.39,12.41,12.33,12.39,65700.0,6.7975,6.8084,6.7645,6.7975,65700.0
2008-01-25 09:55:00,12.39,12.45,12.33,12.4,76600.0,6.7975,6.8304,6.7645,6.8029,76600.0
2008-01-25 10:00:00,12.4,12.48,12.38,12.47,51400.0,6.8029,6.8468,6.792,6.8414,51400.0
2008-01-25 10:05:00,12.46,12.48,12.41,12.43,43300.0,6.8359,6.8468,6.8084,6.8194,43300.0
2008-01-25 10:10:00,12.42,12.46,12.39,12.4,27300.0,6.8139,6.8359,6.7975,6.8029,27300.0
2008-01-25 10:15:00,12.39,12.44,12.37,12.42,40300.0,6.7975,6.8249,6.7865,6.8139,40300.0
2008-01-25 10:20:00,12.42,12.42,12.37,12.37,49200.0,6.8139,6.8139,6.7865,6.7865,49200.0
2008-01-25 10:25:00,12.37,12.43,12.36,12.4,47400.0,6.7865,6.8194,6.781,6.8029,47400.0
2008-01-25 10:30:00,12.4,12.4,12.32,12.33,106400.0,6.8029,6.8029,6.7591,6.7645,106400.0
2008-01-25 10:35:00,12.33,12.35,12.25,12.33,68300.0,6.7645,6.7755,6.7207,6.7645,68300.0
2008-01-25 10:40:00,12.32,12.32,12.23,12.27,141900.0,6.7591,6.7591,6.7097,6.7316,141900.0
2008-01-25 10:45:00,12.27,12.29,12.19,12.21,84400.0,6.7316,6.7426,6.6877,6.6987,84400.0
2008-01-25 10:50:00,12.21,12.23,12.19,12.2,49800.0,6.6987,6.7097,6.6877,6.6932,49800.0
2008-01-25 10:55:00,12.19,12.19,12.1,12.12,77100.0,6.6877,6.6877,6.6384,6.6493,77100.0
2008-01-25 11:00:00,12.12,12.14,12.03,12.03,99900.0,6.6493,6.6603,6.6,6.6,99900.0
2008-01-25 11:05:00,12.02,12.06,11.97,11.97,156800.0,6.5945,6.6164,6.567,6.567,156800.0
2008-01-25 11:10:00,11.97,11.97,11.92,11.94,97300.0,6.567,6.567,6.5396,6.5506,97300.0
2008-01-25 11:15:00,11.94,11.95,11.9,11.95,90200.0,6.5506,6.5561,6.5286,6.5561,90200.0
2008-01-25 11:20:00,11.94,11.95,11.9,11.93,76700.0,6.5506,6.5561,6.5286,6.5451,76700.0
2008-01-25 11:25:00,11.93,11.94,11.86,11.89,62500.0,6.5451,6.5506,6.5067,6.5231,62500.0
2008-01-25 11:30:00,11.89,11.92,11.87,11.92,96200.0,6.5231,6.5396,6.5122,6.5396,96200.0
2008-01-25 11:35:00,11.92,12.0,11.91,11.98,61100.0,6.5396,6.5835,6.5341,6.5725,61100.0
2008-01-25 11:40:00,11.99,12.0,11.96,11.99,66700.0,6.578,6.5835,6.5616,6.578,66700.0
2008-01-25 11:45:00,11.99,12.0,11.96,11.98,77400.0,6.578,6.5835,6.5616,6.5725,77400.0
2008-01-25 11:50:00,11.99,12.0,11.98,11.99,45000.0,6.578,6.5835,6.5725,6.578,45000.0
2008-01-25 11:55:00,12.0,12.01,11.99,11.99,57800.0,6.5835,6.589,6.578,6.578,57800.0
2008-01-25 12:00:00,11.99,12.01,11.98,11.98,81800.0,6.578,6.589,6.5725,6.5725,81800.0
2008-01-25 12:05:00,11.98,12.0,11.98,11.99,39400.0,6.5725,6.5835,6.5725,6.578,39400.0
2008-01-25 12:10:00,12.0,12.0,11.97,11.99,51600.0,6.5835,6.5835,6.567,6.578,51600.0
2008-01-25 12:15:00,12.0,12.0,11.96,11.97,56700.0,6.5835,6.5835,6.5616,6.567,56700.0
2008-01-25 12:20:00,11.97,11.97,11.93,11.96,37400.0,6.567,6.567,6.5451,6.5616,37400.0
2008-01-25 12:25:00,11.95,11.96,11.93,11.94,21900.0,6.5561,6.5616,6.5451,6.5506,21900.0
2008-01-25 12:30:00,11.94,11.95,11.92,11.95,35200.0,6.5506,6.5561,6.5396,6.5561,35200.0
2008-01-25 12:35:00,11.95,11.99,11.95,11.96,50700.0,6.5561,6.578,6.5561,6.5616,50700.0
2008-01-25 12:40:00,11.95,11.98,11.95,11.98,30100.0,6.5561,6.5725,6.5561,6.5725,30100.0
2008-01-25 12:45:00,11.98,11.98,11.9,11.91,84900.0,6.5725,6.5725,6.5286,6.5341,84900.0
2008-01-25 12:50:00,11.9,11.94,11.88,11.89,44400.0,6.5286,6.5506,6.5177,6.5231,44400.0
2008-01-25 12:55:00,11.88,11.88,11.82,11.85,80900.0,6.5177,6.5177,6.4847,6.5012,80900.0
2008-01-25 13:00:00,11.84,11.88,11.82,11.87,62400.0,6.4957,6.5177,6.4847,6.5122,62400.0
2008-01-25 13:05:00,11.88,11.88,11.8,11.82,44100.0,6.5177,6.5177,6.4738,6.4847,44100.0
2008-01-25 13:10:00,11.81,11.85,11.81,11.85,64000.0,6.4793,6.5012,6.4793,6.5012,64000.0
2008-01-25 13:15:00,11.84,11.86,11.83,11.85,33100.0,6.4957,6.5067,6.4902,6.5012,33100.0
2008-01-25 13:20:00,11.85,11.87,11.81,11.82,48200.0,6.5012,6.5122,6.4793,6.4847,48200.0
2008-01-25 13:25:00,11.82,11.85,11.8,11.83,41200.0,6.4847,6.5012,6.4738,6.4902,41200.0
2008-01-25 13:30:00,11.82,11.85,11.8,11.82,41600.0,6.4847,6.5012,6.4738,6.4847,41600.0
2008-01-25 13:35:00,11.81,11.81,11.76,11.78,74100.0,6.4793,6.4793,6.4518,6.4628,74100.0
2008-01-25 13:40:00,11.78,11.78,11.72,11.74,63700.0,6.4628,6.4628,6.4299,6.4409,63700.0
2008-01-25 13:45:00,11.74,11.74,11.65,11.66,143900.0,6.4409,6.4409,6.3915,6.397,143900.0
2008-01-25 13:50:00,11.66,11.66,11.58,11.63,136100.0,6.397,6.397,6.3531,6.3805,136100.0
2008-01-25 13:55:00,11.63,11.68,11.63,11.67,51900.0,6.3805,6.4079,6.3805,6.4025,51900.0
2008-01-25 14:00:00,11.67,11.7,11.59,11.63,240500.0,6.4025,6.4189,6.3586,6.3805,240500.0
2008-01-25 14:05:00,11.63,11.66,11.62,11.66,67000.0,6.3805,6.397,6.375,6.397,67000.0
2008-01-25 14:10:00,11.66,11.74,11.65,11.69,79900.0,6.397,6.4409,6.3915,6.4134,79900.0
2008-01-25 14:15:00,11.69,11.69,11.63,11.63,81200.0,6.4134,6.4134,6.3805,6.3805,81200.0
2008-01-25 14:20:00,11.63,11.69,11.61,11.67,77200.0,6.3805,6.4134,6.3695,6.4025,77200.0
2008-01-25 14:25:00,11.66,11.67,11.59,11.62,83000.0,6.397,6.4025,6.3586,6.375,83000.0
2008-01-25 14:30:00,11.63,11.67,11.63,11.65,42300.0,6.3805,6.4025,6.3805,6.3915,42300.0
2008-01-25 14:35:00,11.65,11.73,11.64,11.7,70600.0,6.3915,6.4354,6.386,6.4189,70600.0
2008-01-25 14:40:00,11.71,11.74,11.68,11.69,77000.0,6.4244,6.4409,6.4079,6.4134,77000.0
2008-01-25 14:45:00,11.68,11.69,11.64,11.64,82300.0,6.4079,6.4134,6.386,6.386,82300.0
2008-01-25 14:50:00,11.65,11.69,11.61,11.62,122900.0,6.3915,6.4134,6.3695,6.375,122900.0
2008-01-25 14:55:00,11.63,11.7,11.62,11.7,41000.0,6.3805,6.4189,6.375,6.4189,41000.0
2008-01-25 15:00:00,11.7,11.72,11.68,11.72,85600.0,6.4189,6.4299,6.4079,6.4299,85600.0
2008-01-25 15:05:00,11.72,11.72,11.67,11.71,104400.0,6.4299,6.4299,6.4025,6.4244,104400.0
2008-01-25 15:10:00,11.71,11.76,11.68,11.76,127900.0,6.4244,6.4518,6.4079,6.4518,127900.0
2008-01-25 15:15:00,11.76,11.8,11.74,11.8,134500.0,6.4518,6.4738,6.4409,6.4738,134500.0
2008-01-25 15:20:00,11.8,11.86,11.78,11.82,98700.0,6.4738,6.5067,6.4628,6.4847,98700.0
2008-01-25 15:25:00,11.81,11.82,11.8,11.81,77400.0,6.4793,6.4847,6.4738,6.4793,77400.0
2008-01-25 15:30:00,11.81,11.84,11.75,11.81,197800.0,6.4793,6.4957,6.4463,6.4793,197800.0
2008-01-25 15:35:00,11.81,11.88,11.81,11.82,155500.0,6.4793,6.5177,6.4793,6.4847,155500.0
2008-01-25 15:40:00,11.82,11.86,11.82,11.84,123100.0,6.4847,6.5067,6.4847,6.4957,123100.0
2008-01-25 15:45:00,11.83,11.85,11.73,11.73,187100.0,6.4902,6.5012,6.4354,6.4354,187100.0
2008-01-25 15:50:00,11.73,11.74,11.7,11.72,173500.0,6.4354,6.4409,6.4189,6.4299,173500.0
2008-01-25 15:55:00,11.72,11.74,11.71,11.74,187900.0,6.4299,6.4409,6.4244,6.4409,187900.0
2008-01-28 09:30:00,11.52,11.88,11.51,11.73,81100.0,6.3202,6.5177,6.3147,6.4354,81100.0
2008-01-28 09:35:00,11.72,11.76,11.64,11.71,80600.0,6.4299,6.4518,6.386,6.4244,80600.0
2008-01-28 09:40:00,11.7,11.74,11.6,11.72,78600.0,6.4189,6.4409,6.364,6.4299,78600.0
2008-01-28 09:45:00,11.73,11.74,11.66,11.68,83600.0,6.4354,6.4409,6.397,6.4079,83600.0
2008-01-28 09:50:00,11.65,11.78,11.65,11.72,71700.0,6.3915,6.4628,6.3915,6.4299,71700.0
2008-01-28 09:55:00,11.72,11.77,11.72,11.74,53100.0,6.4299,6.4573,6.4299,6.4409,53100.0
2008-01-28 10:00:00,11.73,11.73,11.65,11.72,57300.0,6.4354,6.4354,6.3915,6.4299,57300.0
2008-01-28 10:05:00,11.72,11.75,11.63,11.63,47300.0,6.4299,6.4463,6.3805,6.3805,47300.0
2008-01-28 10:10:00,11.63,11.73,11.63,11.72,58100.0,6.3805,6.4354,6.3805,6.4299,58100.0
2008-01-28 10:15:00,11.71,11.76,11.67,11.75,33200.0,6.4244,6.4518,6.4025,6.4463,33200.0
2008-01-28 10:20:00,11.74,11.87,11.73,11.81,54900.0,6.4409,6.5122,6.4354,6.4793,54900.0
2008-01-28 10:25:00,11.81,11.9,11.81,11.9,55000.0,6.4793,6.5286,6.4793,6.5286,55000.0
2008-01-28 10:30:00,11.9,11.9,11.8,11.87,47500.0,6.5286,6.5286,6.4738,6.5122,47500.0
2008-01-28 10:35:00,11.87,11.88,11.82,11.85,95300.0,6.5122,6.5177,6.4847,6.5012,95300.0
2008-01-28 10:40:00,11.87,11.9,11.87,11.89,66700.0,6.5122,6.5286,6.5122,6.5231,66700.0
2008-01-28 10:45:00,11.9,12.0,11.89,11.97,106100.0,6.5286,6.5835,6.5231,6.567,106100.0
2008-01-28 10:50:00,11.96,12.05,11.93,12.03,130500.0,6.5616,6.6109,6.5451,6.6,130500.0
2008-01-28 10:55:00,12.03,12.06,12.01,12.02,38800.0,6.6,6.6164,6.589,6.5945,38800.0
2008-01-28 11:00:00,12.01,12.09,12.0,12.09,26700.0,6.589,6.6329,6.5835,6.6329,26700.0
2008-01-28 11:05:00,12.1,12.12,12.09,12.09,33700.0,6.6384,6.6493,6.6329,6.6329,33700.0
2008-01-28 11:10:00,12.09,12.12,12.07,12.07,31100.0,6.6329,6.6493,6.6219,6.6219,31100.0
2008-01-28 11:15:00,12.07,12.1,12.0,12.01,39400.0,6.6219,6.6384,6.5835,6.589,39400.0
2008-01-28 11:20:00,12.01,12.1,12.0,12.09,42300.0,6.589,6.6384,6.5835,6.6329,42300.0
2008-01-28 11:25:00,12.07,12.13,12.07,12.13,37800.0,6.6219,6.6548,6.6219,6.6548,37800.0
2008-01-28 11:30:00,12.13,12.21,12.12,12.2,42700.0,6.6548,6.6987,6.6493,6.6932,42700.0
2008-01-28 11:35:00,12.2,12.21,12.16,12.17,27100.0,6.6932,6.6987,6.6713,6.6768,27100.0
2008-01-28 11:40:00,12.16,12.19,12.15,12.16,30500.0,6.6713,6.6877,6.6658,6.6713,30500.0
2008-01-28 11:45:00,12.16,12.16,12.1,12.15,73900.0,6.6713,6.6713,6.6384,6.6658,73900.0
2008-01-28 11:50:00,12.15,12.15,12.07,12.07,38400.0,6.6658,6.6658,6.6219,6.6219,38400.0
2008-01-28 11:55:00,12.08,12.14,12.07,12.13,47300.0,6.6274,6.6603,6.6219,6.6548,47300.0
2008-01-28 12:00:00,12.12,12.12,12.06,12.06,48900.0,6.6493,6.6493,6.6164,6.6164,48900.0
2008-01-28 12:05:00,12.06,12.06,12.0,12.01,66800.0,6.6164,6.6164,6.5835,6.589,66800.0
2008-01-28 12:10:00,12.0,12.02,12.0,12.0,30000.0,6.5835,6.5945,6.5835,6.5835,30000.0
2008-01-28 12:15:00,12.0,12.03,12.0,12.01,22100.0,6.5835,6.6,6.5835,6.589,22100.0
2008-01-28 12:20:00,12.01,12.03,12.0,12.02,65700.0,6.589,6.6,6.5835,6.5945,65700.0
2008-01-28 12:25:00,12.02,12.03,12.0,12.0,30700.0,6.5945,6.6,6.5835,6.5835,30700.0
2008-01-28 12:30:00,12.0,12.02,12.0,12.02,57600.0,6.5835,6.5945,6.5835,6.5945,57600.0
2008-01-28 12:35:00,12.02,12.03,12.0,12.03,71000.0,6.5945,6.6,6.5835,6.6,71000.0
2008-01-28 12:40:00,12.03,12.1,12.02,12.08,49900.0,6.6,6.6384,6.5945,6.6274,49900.0
2008-01-28 12:45:00,12.08,12.13,12.07,12.13,74800.0,6.6274,6.6548,6.6219,6.6548,74800.0
2008-01-28 12:50:00,12.13,12.14,12.11,12.14,36800.0,6.6548,6.6603,6.6438,6.6603,36800.0
2008-01-28 12:55:00,12.14,12.15,12.12,12.14,71200.0,6.6603,6.6658,6.6493,6.6603,71200.0
2008-01-28 13:00:00,12.13,12.25,12.12,12.24,70300.0,6.6548,6.7207,6.6493,6.7152,70300.0
2008-01-28 13:05:00,12.24,12.24,12.19,12.21,70900.0,6.7152,6.7152,6.6877,6.6987,70900.0
2008-01-28 13:10:00,12.21,12.26,12.2,12.23,71900.0,6.6987,6.7261,6.6932,6.7097,71900.0
2008-01-28 13:15:00,12.23,12.26,12.22,12.25,70300.0,6.7097,6.7261,6.7042,6.7207,70300.0
2008-01-28 13:20:00,12.25,12.3,12.24,12.3,77600.0,6.7207,6.7481,6.7152,6.7481,77600.0
2008-01-28 13:25:00,12.3,12.31,12.26,12.26,71300.0,6.7481,6.7536,6.7261,6.7261,71300.0
2008-01-28 13:30:00,12.27,12.32,12.25,12.27,61200.0,6.7316,6.7591,6.7207,6.7316,61200.0
2008-01-28 13:35:00,12.27,12.27,12.24,12.25,19900.0,6.7316,6.7316,6.7152,6.7207,19900.0
2008-01-28 13:40:00,12.26,12.3,12.26,12.28,70700.0,6.7261,6.7481,6.7261,6.7371,70700.0
2008-01-28 13:45:00,12.28,12.29,12.23,12.28,64300.0,6.7371,6.7426,6.7097,6.7371,64300.0
2008-01-28 13:50:00,12.27,12.34,12.26,12.34,71800.0,6.7316,6.77,6.7261,6.77,71800.0
2008-01-28 13:55:00,12.33,12.34,12.29,12.29,92500.0,6.7645,6.77,6.7426,6.7426,92500.0
2008-01-28 14:00:00,12.29,12.32,12.29,12.3,85800.0,6.7426,6.7591,6.7426,6.7481,85800.0
2008-01-28 14:05:00,12.3,12.33,12.29,12.33,18800.0,6.7481,6.7645,6.7426,6.7645,18800.0
2008-01-28 14:10:00,12.33,12.34,12.31,12.31,61300.0,6.7645,6.77,6.7536,6.7536,61300.0
2008-01-28 14:15:00,12.31,12.31,12.29,12.29,44900.0,6.7536,6.7536,6.7426,6.7426,44900.0
2008-01-28 14:20:00,12.3,12.31,12.28,12.29,50800.0,6.7481,6.7536,6.7371,6.7426,50800.0
2008-01-28 14:25:00,12.29,12.32,12.27,12.27,65600.0,6.7426,6.7591,6.7316,6.7316,65600.0
2008-01-28 14:30:00,12.28,12.32,12.27,12.32,91700.0,6.7371,6.7591,6.7316,6.7591,91700.0
2008-01-28 14:35:00,12.32,12.39,12.32,12.38,140400.0,6.7591,6.7975,6.7591,6.792,140400.0
2008-01-28 14:40:00,12.37,12.42,12.37,12.42,141200.0,6.7865,6.8139,6.7865,6.8139,141200.0
2008-01-28 14:45:00,12.41,12.42,12.4,12.41,56300.0,6.8084,6.8139,6.8029,6.8084,56300.0
2008-01-28 14:50:00,12.41,12.42,12.38,12.39,98800.0,6.8084,6.8139,6.792,6.7975,98800.0
2008-01-28 14:55:00,12.39,12.4,12.35,12.36,140500.0,6.7975,6.8029,6.7755,6.781,140500.0
2008-01-28 15:00:00,12.36,12.37,12.32,12.33,55400.0,6.781,6.7865,6.7591,6.7645,55400.0
2008-01-28 15:05:00,12.33,12.37,12.31,12.37,168100.0,6.7645,6.7865,6.7536,6.7865,168100.0
2008-01-28 15:10:00,12.37,12.39,12.34,12.35,172400.0,6.7865,6.7975,6.77,6.7755,172400.0
2008-01-28 15:15:00,12.35,12.41,12.34,12.38,125400.0,6.7755,6.8084,6.77,6.792,125400.0
2008-01-28 15:20:00,12.38,12.41,12.37,12.39,196400.0,6.792,6.8084,6.7865,6.7975,196400.0
2008-01-28 15:25:00,12.39,12.41,12.36,12.4,134800.0,6.7975,6.8084,6.781,6.8029,134800.0
2008-01-28 15:30:00,12.4,12.47,12.39,12.44,247600.0,6.8029,6.8414,6.7975,6.8249,247600.0
2008-01-28 15:35:00,12.44,12.49,12.43,12.48,282500.0,6.8249,6.8523,6.8194,6.8468,282500.0
2008-01-28 15:40:00,12.48,12.55,12.48,12.53,172300.0,6.8468,6.8852,6.8468,6.8743,172300.0
2008-01-28 15:45:00,12.54,12.54,12.53,12.54,98900.0,6.8798,6.8798,6.8743,6.8798,98900.0
2008-01-28 15:50:00,12.53,12.54,12.53,12.53,233100.0,6.8743,6.8798,6.8743,6.8743,233100.0
2008-01-28 15:55:00,12.53,12.59,12.53,12.58,448300.0,6.8743,6.9072,6.8743,6.9017,448300.0
2008-01-29 09:30:00,12.68,12.74,12.58,12.72,58800.0,6.9566,6.9895,6.9017,6.9785,58800.0
2008-01-29 09:35:00,12.73,12.84,12.72,12.82,81500.0,6.984,7.0443,6.9785,7.0334,81500.0
2008-01-29 09:40:00,12.83,12.85,12.73,12.77,117700.0,7.0389,7.0498,6.984,7.0059,117700.0
2008-01-29 09:45:00,12.76,12.79,12.74,12.75,79700.0,7.0005,7.0169,6.9895,6.995,79700.0
2008-01-29 09:50:00,12.75,12.76,12.6,12.61,108600.0,6.995,7.0005,6.9127,6.9182,108600.0
2008-01-29 09:55:00,12.61,12.66,12.5,12.5,86500.0,6.9182,6.9456,6.8578,6.8578,86500.0
2008-01-29 10:00:00,12.51,12.57,12.43,12.43,199700.0,6.8633,6.8962,6.8194,6.8194,199700.0
2008-01-29 10:05:00,12.43,12.57,12.42,12.57,102100.0,6.8194,6.8962,6.8139,6.8962,102100.0
2008-01-29 10:10:00,12.58,12.66,12.57,12.66,111400.0,6.9017,6.9456,6.8962,6.9456,111400.0
2008-01-29 10:15:00,12.66,12.67,12.63,12.66,169100.0,6.9456,6.9511,6.9291,6.9456,169100.0
2008-01-29 10:20:00,12.66,12.7,12.66,12.69,53300.0,6.9456,6.9675,6.9456,6.962,53300.0
2008-01-29 10:25:00,12.69,12.7,12.63,12.66,85600.0,6.962,6.9675,6.9291,6.9456,85600.0
2008-01-29 10:30:00,12.66,12.66,12.63,12.63,50500.0,6.9456,6.9456,6.9291,6.9291,50500.0
2008-01-29 10:35:00,12.64,12.66,12.63,12.65,50500.0,6.9346,6.9456,6.9291,6.9401,50500.0
2008-01-29 10:40:00,12.65,12.65,12.6,12.63,92000.0,6.9401,6.9401,6.9127,6.9291,92000.0
2008-01-29 10:45:00,12.63,12.66,12.61,12.66,263100.0,6.9291,6.9456,6.9182,6.9456,263100.0
2008-01-29 10:50:00,12.66,12.67,12.63,12.63,49700.0,6.9456,6.9511,6.9291,6.9291,49700.0
2008-01-29 10:55:00,12.64,12.66,12.63,12.64,38400.0,6.9346,6.9456,6.9291,6.9346,38400.0
2008-01-29 11:00:00,12.64,12.69,12.64,12.67,54800.0,6.9346,6.962,6.9346,6.9511,54800.0
2008-01-29 11:05:00,12.68,12.69,12.65,12.66,56500.0,6.9566,6.962,6.9401,6.9456,56500.0
2008-01-29 11:10:00,12.66,12.67,12.64,12.67,44900.0,6.9456,6.9511,6.9346,6.9511,44900.0
2008-01-29 11:15:00,12.67,12.7,12.64,12.69,52500.0,6.9511,6.9675,6.9346,6.962,52500.0
2008-01-29 11:20:00,12.69,12.7,12.64,12.66,65400.0,6.962,6.9675,6.9346,6.9456,65400.0
2008-01-29 11:25:00,12.65,12.68,12.61,12.66,76200.0,6.9401,6.9566,6.9182,6.9456,76200.0
2008-01-29 11:30:00,12.66,12.71,12.65,12.71,110900.0,6.9456,6.973,6.9401,6.973,110900.0
2008-01-29 11:35:00,12.7,12.75,12.69,12.71,85100.0,6.9675,6.995,6.962,6.973,85100.0
2008-01-29 11:40:00,12.71,12.74,12.71,12.71,70900.0,6.973,6.9895,6.973,6.973,70900.0
2008-01-29 11:45:00,12.7,12.7,12.66,12.67,53800.0,6.9675,6.9675,6.9456,6.9511,53800.0
2008-01-29 11:50:00,12.66,12.7,12.66,12.69,22200.0,6.9456,6.9675,6.9456,6.962,22200.0
2008-01-29 11:55:00,12.69,12.7,12.68,12.69,50000.0,6.962,6.9675,6.9566,6.962,50000.0
2008-01-29 12:00:00,12.69,12.69,12.64,12.65,49600.0,6.962,6.962,6.9346,6.9401,49600.0
2008-01-29 12:05:00,12.65,12.66,12.64,12.65,55900.0,6.9401,6.9456,6.9346,6.9401,55900.0
2008-01-29 12:10:00,12.66,12.66,12.65,12.66,17100.0,6.9456,6.9456,6.9401,6.9456,17100.0
2008-01-29 12:15:00,12.65,12.68,12.65,12.67,44500.0,6.9401,6.9566,6.9401,6.9511,44500.0
2008-01-29 12:20:00,12.67,12.68,12.66,12.66,27500.0,6.9511,6.9566,6.9456,6.9456,27500.0
2008-01-29 12:25:00,12.67,12.69,12.65,12.69,73600.0,6.9511,6.962,6.9401,6.962,73600.0
2008-01-29 12:30:00,12.69,12.69,12.65,12.65,52500.0,6.962,6.962,6.9401,6.9401,52500.0
2008-01-29 12:35:00,12.65,12.66,12.65,12.66,29300.0,6.9401,6.9456,6.9401,6.9456,29300.0
2008-01-29 12:40:00,12.65,12.69,12.64,12.65,70000.0,6.9401,6.962,6.9346,6.9401,70000.0
2008-01-29 12:45:00,12.65,12.69,12.65,12.68,44600.0,6.9401,6.962,6.9401,6.9566,44600.0
2008-01-29 12:50:00,12.68,12.7,12.68,12.69,127400.0,6.9566,6.9675,6.9566,6.962,127400.0
2008-01-29 12:55:00,12.69,12.7,12.68,12.69,41200.0,6.962,6.9675,6.9566,6.962,41200.0
2008-01-29 13:00:00,12.69,12.69,12.65,12.68,41400.0,6.962,6.962,6.9401,6.9566,41400.0
2008-01-29 13:05:00,12.67,12.68,12.64,12.65,27700.0,6.9511,6.9566,6.9346,6.9401,27700.0
2008-01-29 13:10:00,12.64,12.66,12.64,12.65,40000.0,6.9346,6.9456,6.9346,6.9401,40000.0
2008-01-29 13:15:00,12.65,12.67,12.64,12.67,43900.0,6.9401,6.9511,6.9346,6.9511,43900.0
2008-01-29 13:20:00,12.66,12.68,12.65,12.65,38700.0,6.9456,6.9566,6.9401,6.9401,38700.0
2008-01-29 13:25:00,12.64,12.68,12.64,12.67,44600.0,6.9346,6.9566,6.9346,6.9511,44600.0
2008-01-29 13:30:00,12.67,12.69,12.67,12.69,45700.0,6.9511,6.962,6.9511,6.962,45700.0
2008-01-29 13:35:00,12.69,12.69,12.68,12.68,44400.0,6.962,6.962,6.9566,6.9566,44400.0
2008-01-29 13:40:00,12.67,12.72,12.66,12.72,54300.0,6.9511,6.9785,6.9456,6.9785,54300.0
2008-01-29 13:45:00,12.72,12.72,12.7,12.71,30600.0,6.9785,6.9785,6.9675,6.973,30600.0
2008-01-29 13:50:00,12.71,12.74,12.69,12.71,113200.0,6.973,6.9895,6.962,6.973,113200.0
2008-01-29 13:55:00,12.71,12.73,12.69,12.69,54400.0,6.973,6.984,6.962,6.962,54400.0
2008-01-29 14:00:00,12.69,12.73,12.69,12.72,63400.0,6.962,6.984,6.962,6.9785,63400.0
2008-01-29 14:05:00,12.72,12.73,12.71,12.72,55800.0,6.9785,6.984,6.973,6.9785,55800.0
2008-01-29 14:10:00,12.72,12.77,12.71,12.76,139800.0,6.9785,7.0059,6.973,7.0005,139800.0
2008-01-29 14:15:00,12.76,12.77,12.75,12.76,24600.0,7.0005,7.0059,6.995,7.0005,24600.0
2008-01-29 14:20:00,12.75,12.76,12.75,12.76,29700.0,6.995,7.0005,6.995,7.0005,29700.0
2008-01-29 14:25:00,12.75,12.77,12.75,12.76,58800.0,6.995,7.0059,6.995,7.0005,58800.0
2008-01-29 14:30:00,12.76,12.77,12.75,12.76,40100.0,7.0005,7.0059,6.995,7.0005,40100.0
2008-01-29 14:35:00,12.75,12.79,12.75,12.79,79400.0,6.995,7.0169,6.995,7.0169,79400.0
2008-01-29 14:40:00,12.78,12.79,12.77,12.78,76000.0,7.0114,7.0169,7.0059,7.0114,76000.0
2008-01-29 14:45:00,12.78,12.78,12.77,12.77,42900.0,7.0114,7.0114,7.0059,7.0059,42900.0
2008-01-29 14:50:00,12.77,12.79,12.77,12.77,55500.0,7.0059,7.0169,7.0059,7.0059,55500.0
2008-01-29 14:55:00,12.77,12.78,12.77,12.78,19300.0,7.0059,7.0114,7.0059,7.0114,19300.0
2008-01-29 15:00:00,12.78,12.79,12.77,12.79,102900.0,7.0114,7.0169,7.0059,7.0169,102900.0
2008-01-29 15:05:00,12.79,12.81,12.78,12.81,92700.0,7.0169,7.0279,7.0114,7.0279,92700.0
2008-01-29 15:10:00,12.81,12.81,12.8,12.8,22300.0,7.0279,7.0279,7.0224,7.0224,22300.0
2008-01-29 15:15:00,12.81,12.81,12.78,12.8,97100.0,7.0279,7.0279,7.0114,7.0224,97100.0
2008-01-29 15:20:00,12.81,12.84,12.8,12.82,63300.0,7.0279,7.0443,7.0224,7.0334,63300.0
2008-01-29 15:25:00,12.82,12.84,12.82,12.84,48300.0,7.0334,7.0443,7.0334,7.0443,48300.0
2008-01-29 15:30:00,12.84,12.84,12.83,12.84,77800.0,7.0443,7.0443,7.0389,7.0443,77800.0
2008-01-29 15:35:00,12.84,12.87,12.83,12.85,140200.0,7.0443,7.0608,7.0389,7.0498,140200.0
2008-01-29 15:40:00,12.85,12.86,12.85,12.86,135400.0,7.0498,7.0553,7.0498,7.0553,135400.0
2008-01-29 15:45:00,12.85,12.87,12.85,12.87,209400.0,7.0498,7.0608,7.0498,7.0608,209400.0
2008-01-29 15:50:00,12.87,12.95,12.86,12.94,331400.0,7.0608,7.1047,7.0553,7.0992,331400.0
2008-01-29 15:55:00,12.94,12.98,12.93,12.96,513100.0,7.0992,7.1211,7.0937,7.1102,513100.0
2008-01-30 09:30:00,12.87,12.95,12.85,12.86,145800.0,7.0608,7.1047,7.0498,7.0553,145800.0
2008-01-30 09:35:00,12.87,12.87,12.69,12.72,125500.0,7.0608,7.0608,6.962,6.9785,125500.0
2008-01-30 09:40:00,12.72,12.8,12.7,12.8,152500.0,6.9785,7.0224,6.9675,7.0224,152500.0
2008-01-30 09:45:00,12.8,12.85,12.8,12.81,88000.0,7.0224,7.0498,7.0224,7.0279,88000.0
2008-01-30 09:50:00,12.8,12.82,12.76,12.8,88800.0,7.0224,7.0334,7.0005,7.0224,88800.0
2008-01-30 09:55:00,12.81,12.83,12.78,12.81,45500.0,7.0279,7.0389,7.0114,7.0279,45500.0
2008-01-30 10:00:00,12.82,12.84,12.8,12.84,60900.0,7.0334,7.0443,7.0224,7.0443,60900.0
2008-01-30 10:05:00,12.83,12.85,12.8,12.85,71900.0,7.0389,7.0498,7.0224,7.0498,71900.0
2008-01-30 10:10:00,12.85,12.89,12.85,12.85,35900.0,7.0498,7.0718,7.0498,7.0498,35900.0
2008-01-30 10:15:00,12.85,12.9,12.84,12.88,49600.0,7.0498,7.0773,7.0443,7.0663,49600.0
2008-01-30 10:20:00,12.88,12.9,12.85,12.9,71400.0,7.0663,7.0773,7.0498,7.0773,71400.0
2008-01-30 10:25:00,12.89,12.89,12.86,12.86,27200.0,7.0718,7.0718,7.0553,7.0553,27200.0
2008-01-30 10:30:00,12.87,12.89,12.86,12.86,91400.0,7.0608,7.0718,7.0553,7.0553,91400.0
2008-01-30 10:35:00,12.86,12.88,12.86,12.86,19800.0,7.0553,7.0663,7.0553,7.0553,19800.0
2008-01-30 10:40:00,12.87,12.89,12.86,12.89,20900.0,7.0608,7.0718,7.0553,7.0718,20900.0
2008-01-30 10:45:00,12.89,12.9,12.87,12.89,60300.0,7.0718,7.0773,7.0608,7.0718,60300.0
2008-01-30 10:50:00,12.9,12.9,12.88,12.9,44000.0,7.0773,7.0773,7.0663,7.0773,44000.0
2008-01-30 10:55:00,12.9,12.91,12.88,12.91,112600.0,7.0773,7.0827,7.0663,7.0827,112600.0
2008-01-30 11:00:00,12.91,12.93,12.89,12.9,82300.0,7.0827,7.0937,7.0718,7.0773,82300.0
2008-01-30 11:05:00,12.91,12.92,12.9,12.9,15200.0,7.0827,7.0882,7.0773,7.0773,15200.0
2008-01-30 11:10:00,12.9,12.91,12.88,12.88,34200.0,7.0773,7.0827,7.0663,7.0663,34200.0
2008-01-30 11:15:00,12.88,12.89,12.87,12.88,53400.0,7.0663,7.0718,7.0608,7.0663,53400.0
2008-01-30 11:20:00,12.88,12.88,12.83,12.83,81100.0,7.0663,7.0663,7.0389,7.0389,81100.0
2008-01-30 11:25:00,12.83,12.85,12.8,12.84,174500.0,7.0389,7.0498,7.0224,7.0443,174500.0
2008-01-30 11:30:00,12.84,12.85,12.82,12.84,55800.0,7.0443,7.0498,7.0334,7.0443,55800.0
2008-01-30 11:35:00,12.84,12.84,12.8,12.82,26100.0,7.0443,7.0443,7.0224,7.0334,26100.0
2008-01-30 11:40:00,12.81,12.82,12.79,12.8,49200.0,7.0279,7.0334,7.0169,7.0224,49200.0
2008-01-30 11:45:00,12.81,12.85,12.79,12.85,45400.0,7.0279,7.0498,7.0169,7.0498,45400.0
2008-01-30 11:50:00,12.85,12.86,12.82,12.82,27800.0,7.0498,7.0553,7.0334,7.0334,27800.0
2008-01-30 11:55:00,12.81,12.82,12.79,12.82,39100.0,7.0279,7.0334,7.0169,7.0334,39100.0
2008-01-30 12:00:00,12.82,12.83,12.81,12.83,35100.0,7.0334,7.0389,7.0279,7.0389,35100.0
2008-01-30 12:05:00,12.84,12.85,12.83,12.84,55300.0,7.0443,7.0498,7.0389,7.0443,55300.0
2008-01-30 12:10:00,12.83,12.84,12.82,12.84,29400.0,7.0389,7.0443,7.0334,7.0443,29400.0
2008-01-30 12:15:00,12.84,12.84,12.83,12.84,8600.0,7.0443,7.0443,7.0389,7.0443,8600.0
2008-01-30 12:20:00,12.84,12.84,12.83,12.84,20400.0,7.0443,7.0443,7.0389,7.0443,20400.0
2008-01-30 12:25:00,12.84,12.84,12.82,12.82,18200.0,7.0443,7.0443,7.0334,7.0334,18200.0
2008-01-30 12:30:00,12.83,12.83,12.82,12.82,23200.0,7.0389,7.0389,7.0334,7.0334,23200.0
2008-01-30 12:35:00,12.83,12.85,12.82,12.83,79700.0,7.0389,7.0498,7.0334,7.0389,79700.0
2008-01-30 12:40:00,12.84,12.86,12.82,12.83,127900.0,7.0443,7.0553,7.0334,7.0389,127900.0
2008-01-30 12:45:00,12.83,12.84,12.83,12.84,15500.0,7.0389,7.0443,7.0389,7.0443,15500.0
2008-01-30 12:50:00,12.83,12.83,12.81,12.81,23700.0,7.0389,7.0389,7.0279,7.0279,23700.0
2008-01-30 12:55:00,12.81,12.81,12.8,12.8,23300.0,7.0279,7.0279,7.0224,7.0224,23300.0
2008-01-30 13:00:00,12.8,12.81,12.8,12.81,9600.0,7.0224,7.0279,7.0224,7.0279,9600.0
2008-01-30 13:05:00,12.81,12.82,12.8,12.82,25300.0,7.0279,7.0334,7.0224,7.0334,25300.0
2008-01-30 13:10:00,12.81,12.82,12.8,12.81,58400.0,7.0279,7.0334,7.0224,7.0279,58400.0
2008-01-30 13:15:00,12.82,12.82,12.81,12.82,24400.0,7.0334,7.0334,7.0279,7.0334,24400.0
2008-01-30 13:20:00,12.82,12.82,12.81,12.81,45900.0,7.0334,7.0334,7.0279,7.0279,45900.0
2008-01-30 13:25:00,12.8,12.83,12.8,12.82,34200.0,7.0224,7.0389,7.0224,7.0334,34200.0
2008-01-30 13:30:00,12.82,12.83,12.81,12.82,16800.0,7.0334,7.0389,7.0279,7.0334,16800.0
2008-01-30 13:35:00,12.83,12.84,12.82,12.82,25800.0,7.0389,7.0443,7.0334,7.0334,25800.0
2008-01-30 13:40:00,12.82,12.83,12.82,12.82,12600.0,7.0334,7.0389,7.0334,7.0334,12600.0
2008-01-30 13:45:00,12.83,12.85,12.82,12.84,53300.0,7.0389,7.0498,7.0334,7.0443,53300.0
2008-01-30 13:50:00,12.84,12.85,12.82,12.82,142000.0,7.0443,7.0498,7.0334,7.0334,142000.0
2008-01-30 13:55:00,12.83,12.83,12.8,12.81,92000.0,7.0389,7.0389,7.0224,7.0279,92000.0
2008-01-30 14:00:00,12.8,12.84,12.8,12.84,112000.0,7.0224,7.0443,7.0224,7.0443,112000.0
2008-01-30 14:05:00,12.83,12.84,12.82,12.84,45600.0,7.0389,7.0443,7.0334,7.0443,45600.0
2008-01-30 14:10:00,12.83,12.92,12.83,12.92,79300.0,7.0389,7.0882,7.0389,7.0882,79300.0
2008-01-30 14:15:00,12.91,13.14,12.9,13.11,326700.0,7.0827,7.2089,7.0773,7.1925,326700.0
2008-01-30 14:20:00,13.11,13.3,13.1,13.29,280900.0,7.1925,7.2967,7.187,7.2912,280900.0
2008-01-30 14:25:00,13.3,13.35,13.24,13.24,158700.0,7.2967,7.3241,7.2638,7.2638,158700.0
2008-01-30 14:30:00,13.23,13.23,12.94,12.95,194100.0,7.2583,7.2583,7.0992,7.1047,194100.0
2008-01-30 14:35:00,12.94,13.03,12.88,12.96,194800.0,7.0992,7.1486,7.0663,7.1102,194800.0
2008-01-30 14:40:00,12.97,13.1,12.97,13.09,82700.0,7.1157,7.187,7.1157,7.1815,82700.0
2008-01-30 14:45:00,13.08,13.25,13.02,13.24,123200.0,7.176,7.2693,7.1431,7.2638,123200.0
2008-01-30 14:50:00,13.23,13.32,13.22,13.26,127500.0,7.2583,7.3077,7.2528,7.2748,127500.0
2008-01-30 14:55:00,13.26,13.32,13.22,13.31,135700.0,7.2748,7.3077,7.2528,7.3022,135700.0
2008-01-30 15:00:00,13.31,13.31,13.2,13.2,97300.0,7.3022,7.3022,7.2418,7.2418,97300.0
2008-01-30 15:05:00,13.21,13.32,13.2,13.3,146400.0,7.2473,7.3077,7.2418,7.2967,146400.0
2008-01-30 15:10:00,13.31,13.34,13.28,13.29,126500.0,7.3022,7.3187,7.2857,7.2912,126500.0
2008-01-30 15:15:00,13.29,13.29,13.15,13.2,102300.0,7.2912,7.2912,7.2144,7.2418,102300.0
2008-01-30 15:20:00,13.21,13.22,13.09,13.11,214000.0,7.2473,7.2528,7.1815,7.1925,214000.0
2008-01-30 15:25:00,13.1,13.18,13.08,13.15,202000.0,7.187,7.2309,7.176,7.2144,202000.0
2008-01-30 15:30:00,13.15,13.2,13.07,13.07,101100.0,7.2144,7.2418,7.1705,7.1705,101100.0
2008-01-30 15:35:00,13.07,13.08,13.0,13.03,131300.0,7.1705,7.176,7.1321,7.1486,131300.0
2008-01-30 15:40:00,13.04,13.06,12.9,12.9,272300.0,7.1541,7.165,7.0773,7.0773,272300.0
2008-01-30 15:45:00,12.9,12.95,12.87,12.9,221600.0,7.0773,7.1047,7.0608,7.0773,221600.0
2008-01-30 15:50:00,12.9,12.97,12.88,12.89,208500.0,7.0773,7.1157,7.0663,7.0718,208500.0
2008-01-30 15:55:00,12.9,12.9,12.79,12.88,460200.0,7.0773,7.0773,7.0169,7.0663,460200.0
2008-01-31 09:30:00,12.54,12.64,12.48,12.58,68300.0,6.8798,6.9346,6.8468,6.9017,68300.0
2008-01-31 09:35:00,12.59,12.63,12.56,12.6,79500.0,6.9072,6.9291,6.8907,6.9127,79500.0
2008-01-31 09:40:00,12.6,12.63,12.57,12.57,59700.0,6.9127,6.9291,6.8962,6.8962,59700.0
2008-01-31 09:45:00,12.57,12.6,12.51,12.57,171600.0,6.8962,6.9127,6.8633,6.8962,171600.0
2008-01-31 09:50:00,12.57,12.62,12.54,12.58,149000.0,6.8962,6.9236,6.8798,6.9017,149000.0
2008-01-31 09:55:00,12.57,12.65,12.57,12.64,116700.0,6.8962,6.9401,6.8962,6.9346,116700.0
2008-01-31 10:00:00,12.65,12.71,12.63,12.71,157900.0,6.9401,6.973,6.9291,6.973,157900.0
2008-01-31 10:05:00,12.71,12.78,12.64,12.78,159800.0,6.973,7.0114,6.9346,7.0114,159800.0
2008-01-31 10:10:00,12.77,12.91,12.77,12.91,96500.0,7.0059,7.0827,7.0059,7.0827,96500.0
2008-01-31 10:15:00,12.91,12.93,12.74,12.74,119600.0,7.0827,7.0937,6.9895,6.9895,119600.0
2008-01-31 10:20:00,12.74,12.86,12.74,12.78,123400.0,6.9895,7.0553,6.9895,7.0114,123400.0
2008-01-31 10:25:00,12.77,12.87,12.75,12.86,62500.0,7.0059,7.0608,6.995,7.0553,62500.0
2008-01-31 10:30:00,12.86,12.87,12.79,12.87,71400.0,7.0553,7.0608,7.0169,7.0608,71400.0
2008-01-31 10:35:00,12.87,12.89,12.79,12.81,91400.0,7.0608,7.0718,7.0169,7.0279,91400.0
2008-01-31 10:40:00,12.82,12.9,12.81,12.86,213100.0,7.0334,7.0773,7.0279,7.0553,213100.0
2008-01-31 10:45:00,12.86,12.9,12.84,12.9,171500.0,7.0553,7.0773,7.0443,7.0773,171500.0
2008-01-31 10:50:00,12.9,12.9,12.85,12.9,105300.0,7.0773,7.0773,7.0498,7.0773,105300.0
2008-01-31 10:55:00,12.9,12.99,12.88,12.95,108300.0,7.0773,7.1266,7.0663,7.1047,108300.0
2008-01-31 11:00:00,12.96,13.01,12.93,12.99,40500.0,7.1102,7.1376,7.0937,7.1266,40500.0
2008-01-31 11:05:00,13.0,13.06,12.97,12.98,106400.0,7.1321,7.165,7.1157,7.1211,106400.0
2008-01-31 11:10:00,12.98,13.05,12.98,13.03,59000.0,7.1211,7.1596,7.1211,7.1486,59000.0
2008-01-31 11:15:00,13.03,13.11,13.03,13.11,82100.0,7.1486,7.1925,7.1486,7.1925,82100.0
2008-01-31 11:20:00,13.11,13.15,13.09,13.11,75600.0,7.1925,7.2144,7.1815,7.1925,75600.0
2008-01-31 11:25:00,13.11,13.22,13.11,13.19,69500.0,7.1925,7.2528,7.1925,7.2364,69500.0
2008-01-31 11:30:00,13.19,13.23,13.12,13.13,74500.0,7.2364,7.2583,7.198,7.2034,74500.0
2008-01-31 11:35:00,13.13,13.17,13.13,13.13,32000.0,7.2034,7.2254,7.2034,7.2034,32000.0
2008-01-31 11:40:00,13.12,13.17,13.11,13.17,61700.0,7.198,7.2254,7.1925,7.2254,61700.0
2008-01-31 11:45:00,13.16,13.32,13.16,13.31,104300.0,7.2199,7.3077,7.2199,7.3022,104300.0
2008-01-31 11:50:00,13.3,13.46,13.3,13.45,110400.0,7.2967,7.3845,7.2967,7.379,110400.0
2008-01-31 11:55:00,13.44,13.44,13.24,13.25,116400.0,7.3735,7.3735,7.2638,7.2693,116400.0
2008-01-31 12:00:00,13.25,13.36,13.25,13.3,115300.0,7.2693,7.3296,7.2693,7.2967,115300.0
2008-01-31 12:05:00,13.3,13.31,13.16,13.18,157500.0,7.2967,7.3022,7.2199,7.2309,157500.0
2008-01-31 12:10:00,13.18,13.22,13.15,13.22,155300.0,7.2309,7.2528,7.2144,7.2528,155300.0
2008-01-31 12:15:00,13.22,13.29,13.21,13.25,95800.0,7.2528,7.2912,7.2473,7.2693,95800.0
2008-01-31 12:20:00,13.25,13.32,13.22,13.28,106600.0,7.2693,7.3077,7.2528,7.2857,106600.0
2008-01-31 12:25:00,13.28,13.31,13.23,13.31,103100.0,7.2857,7.3022,7.2583,7.3022,103100.0
2008-01-31 12:30:00,13.31,13.37,13.25,13.26,89400.0,7.3022,7.3351,7.2693,7.2748,89400.0
2008-01-31 12:35:00,13.26,13.31,13.25,13.29,66700.0,7.2748,7.3022,7.2693,7.2912,66700.0
2008-01-31 12:40:00,13.29,13.29,13.23,13.25,63400.0,7.2912,7.2912,7.2583,7.2693,63400.0
2008-01-31 12:45:00,13.24,13.26,13.23,13.25,34200.0,7.2638,7.2748,7.2583,7.2693,34200.0
2008-01-31 12:50:00,13.25,13.25,13.18,13.19,118300.0,7.2693,7.2693,7.2309,7.2364,118300.0
2008-01-31 12:55:00,13.19,13.21,13.15,13.21,64800.0,7.2364,7.2473,7.2144,7.2473,64800.0
2008-01-31 13:00:00,13.21,13.25,13.18,13.25,55200.0,7.2473,7.2693,7.2309,7.2693,55200.0
2008-01-31 13:05:00,13.25,13.26,13.14,13.15,67900.0,7.2693,7.2748,7.2089,7.2144,67900.0
2008-01-31 13:10:00,13.15,13.21,13.15,13.17,46400.0,7.2144,7.2473,7.2144,7.2254,46400.0
2008-01-31 13:15:00,13.17,13.19,13.12,13.13,56400.0,7.2254,7.2364,7.198,7.2034,56400.0
2008-01-31 13:20:00,13.12,13.16,13.1,13.13,56200.0,7.198,7.2199,7.187,7.2034,56200.0
2008-01-31 13:25:00,13.13,13.19,13.13,13.17,46200.0,7.2034,7.2364,7.2034,7.2254,46200.0
2008-01-31 13:30:00,13.17,13.21,13.16,13.21,38000.0,7.2254,7.2473,7.2199,7.2473,38000.0
2008-01-31 13:35:00,13.21,13.25,13.2,13.24,69800.0,7.2473,7.2693,7.2418,7.2638,69800.0
2008-01-31 13:40:00,13.24,13.29,13.21,13.29,77900.0,7.2638,7.2912,7.2473,7.2912,77900.0
2008-01-31 13:45:00,13.29,13.3,13.26,13.3,40500.0,7.2912,7.2967,7.2748,7.2967,40500.0
2008-01-31 13:50:00,13.3,13.36,13.28,13.35,125700.0,7.2967,7.3296,7.2857,7.3241,125700.0
2008-01-31 13:55:00,13.35,13.35,13.3,13.33,108200.0,7.3241,7.3241,7.2967,7.3132,108200.0
2008-01-31 14:00:00,13.32,13.39,13.28,13.35,82600.0,7.3077,7.3461,7.2857,7.3241,82600.0
2008-01-31 14:05:00,13.36,13.36,13.33,13.35,68100.0,7.3296,7.3296,7.3132,7.3241,68100.0
2008-01-31 14:10:00,13.36,13.43,13.36,13.4,78900.0,7.3296,7.368,7.3296,7.3516,78900.0
2008-01-31 14:15:00,13.4,13.4,13.32,13.34,92000.0,7.3516,7.3516,7.3077,7.3187,92000.0
2008-01-31 14:20:00,13.34,13.37,13.32,13.36,58600.0,7.3187,7.3351,7.3077,7.3296,58600.0
2008-01-31 14:25:00,13.35,13.37,13.32,13.36,33300.0,7.3241,7.3351,7.3077,7.3296,33300.0
2008-01-31 14:30:00,13.36,13.37,13.34,13.35,45600.0,7.3296,7.3351,7.3187,7.3241,45600.0
2008-01-31 14:35:00,13.35,13.37,13.27,13.29,85500.0,7.3241,7.3351,7.2803,7.2912,85500.0
2008-01-31 14:40:00,13.28,13.32,13.27,13.3,76100.0,7.2857,7.3077,7.2803,7.2967,76100.0
2008-01-31 14:45:00,13.3,13.39,13.3,13.38,67600.0,7.2967,7.3461,7.2967,7.3406,67600.0
2008-01-31 14:50:00,13.38,13.42,13.33,13.38,114500.0,7.3406,7.3625,7.3132,7.3406,114500.0
2008-01-31 14:55:00,13.38,13.46,13.38,13.43,45300.0,7.3406,7.3845,7.3406,7.368,45300.0
2008-01-31 15:00:00,13.44,13.46,13.4,13.4,179900.0,7.3735,7.3845,7.3516,7.3516,179900.0
2008-01-31 15:05:00,13.4,13.47,13.39,13.44,126700.0,7.3516,7.39,7.3461,7.3735,126700.0
2008-01-31 15:10:00,13.45,13.5,13.42,13.49,120700.0,7.379,7.4064,7.3625,7.4009,120700.0
2008-01-31 15:15:00,13.49,13.51,13.44,13.44,88900.0,7.4009,7.4119,7.3735,7.3735,88900.0
2008-01-31 15:20:00,13.44,13.51,13.42,13.48,75400.0,7.3735,7.4119,7.3625,7.3955,75400.0
2008-01-31 15:25:00,13.48,13.49,13.46,13.47,115900.0,7.3955,7.4009,7.3845,7.39,115900.0
2008-01-31 15:30:00,13.47,13.51,13.45,13.47,83700.0,7.39,7.4119,7.379,7.39,83700.0
2008-01-31 15:35:00,13.46,13.5,13.45,13.47,116900.0,7.3845,7.4064,7.379,7.39,116900.0
2008-01-31 15:40:00,13.47,13.49,13.43,13.44,218400.0,7.39,7.4009,7.368,7.3735,218400.0
2008-01-31 15:45:00,13.43,13.51,13.43,13.51,176900.0,7.368,7.4119,7.368,7.4119,176900.0
2008-01-31 15:50:00,13.51,13.53,13.34,13.41,309400.0,7.4119,7.4229,7.3187,7.3571,309400.0
2008-01-31 15:55:00,13.41,13.46,13.38,13.42,422900.0,7.3571,7.3845,7.3406,7.3625,422900.0
2008-02-01 09:30:00,13.75,13.9,13.66,13.88,279800.0,7.5436,7.6259,7.4942,7.6149,279800.0
2008-02-01 09:35:00,13.88,13.88,13.63,13.63,127300.0,7.6149,7.6149,7.4778,7.4778,127300.0
2008-02-01 09:40:00,13.64,13.65,13.48,13.52,185000.0,7.4832,7.4887,7.3955,7.4174,185000.0
2008-02-01 09:45:00,13.52,13.67,13.52,13.63,125100.0,7.4174,7.4997,7.4174,7.4778,125100.0
2008-02-01 09:50:00,13.62,13.64,13.54,13.56,121000.0,7.4723,7.4832,7.4284,7.4394,121000.0
2008-02-01 09:55:00,13.56,13.64,13.55,13.6,81700.0,7.4394,7.4832,7.4339,7.4613,81700.0
2008-02-01 10:00:00,13.6,13.8,13.6,13.78,126700.0,7.4613,7.571,7.4613,7.56,126700.0
2008-02-01 10:05:00,13.77,13.86,13.74,13.8,103900.0,7.5546,7.6039,7.5381,7.571,103900.0
2008-02-01 10:10:00,13.81,13.9,13.8,13.88,96200.0,7.5765,7.6259,7.571,7.6149,96200.0
2008-02-01 10:15:00,13.89,13.91,13.83,13.85,119500.0,7.6204,7.6314,7.5875,7.5985,119500.0
2008-02-01 10:20:00,13.85,13.86,13.7,13.75,95600.0,7.5985,7.6039,7.5162,7.5436,95600.0
2008-02-01 10:25:00,13.75,13.75,13.65,13.69,130700.0,7.5436,7.5436,7.4887,7.5107,130700.0
2008-02-01 10:30:00,13.68,13.68,13.59,13.63,69900.0,7.5052,7.5052,7.4558,7.4778,69900.0
2008-02-01 10:35:00,13.63,13.67,13.61,13.62,59300.0,7.4778,7.4997,7.4668,7.4723,59300.0
2008-02-01 10:40:00,13.62,13.68,13.58,13.58,100900.0,7.4723,7.5052,7.4503,7.4503,100900.0
2008-02-01 10:45:00,13.58,13.59,13.55,13.55,159400.0,7.4503,7.4558,7.4339,7.4339,159400.0
2008-02-01 10:50:00,13.55,13.63,13.55,13.61,38800.0,7.4339,7.4778,7.4339,7.4668,38800.0
2008-02-01 10:55:00,13.62,13.62,13.58,13.6,52000.0,7.4723,7.4723,7.4503,7.4613,52000.0
2008-02-01 11:00:00,13.6,13.62,13.57,13.62,43800.0,7.4613,7.4723,7.4448,7.4723,43800.0
2008-02-01 11:05:00,13.62,13.62,13.56,13.58,58900.0,7.4723,7.4723,7.4394,7.4503,58900.0
2008-02-01 11:10:00,13.58,13.61,13.55,13.6,55000.0,7.4503,7.4668,7.4339,7.4613,55000.0
2008-02-01 11:15:00,13.6,13.61,13.58,13.6,27300.0,7.4613,7.4668,7.4503,7.4613,27300.0
2008-02-01 11:20:00,13.6,13.63,13.6,13.63,42100.0,7.4613,7.4778,7.4613,7.4778,42100.0
2008-02-01 11:25:00,13.63,13.65,13.59,13.61,53100.0,7.4778,7.4887,7.4558,7.4668,53100.0
2008-02-01 11:30:00,13.6,13.67,13.58,13.67,69100.0,7.4613,7.4997,7.4503,7.4997,69100.0
2008-02-01 11:35:00,13.67,13.7,13.65,13.69,48600.0,7.4997,7.5162,7.4887,7.5107,48600.0
2008-02-01 11:40:00,13.68,13.68,13.64,13.68,33900.0,7.5052,7.5052,7.4832,7.5052,33900.0
2008-02-01 11:45:00,13.68,13.7,13.68,13.7,44000.0,7.5052,7.5162,7.5052,7.5162,44000.0
2008-02-01 11:50:00,13.7,13.7,13.67,13.7,62000.0,7.5162,7.5162,7.4997,7.5162,62000.0
2008-02-01 11:55:00,13.71,13.73,13.7,13.73,26100.0,7.5216,7.5326,7.5162,7.5326,26100.0
2008-02-01 12:00:00,13.73,13.74,13.69,13.74,47600.0,7.5326,7.5381,7.5107,7.5381,47600.0
2008-02-01 12:05:00,13.74,13.79,13.74,13.74,63700.0,7.5381,7.5655,7.5381,7.5381,63700.0
2008-02-01 12:10:00,13.74,13.74,13.69,13.72,47800.0,7.5381,7.5381,7.5107,7.5271,47800.0
2008-02-01 12:15:00,13.71,13.73,13.69,13.71,40800.0,7.5216,7.5326,7.5107,7.5216,40800.0
2008-02-01 12:20:00,13.71,13.74,13.67,13.74,61900.0,7.5216,7.5381,7.4997,7.5381,61900.0
2008-02-01 12:25:00,13.74,13.75,13.71,13.73,41400.0,7.5381,7.5436,7.5216,7.5326,41400.0
2008-02-01 12:30:00,13.73,13.74,13.7,13.72,48000.0,7.5326,7.5381,7.5162,7.5271,48000.0
2008-02-01 12:35:00,13.73,13.73,13.7,13.72,54800.0,7.5326,7.5326,7.5162,7.5271,54800.0
2008-02-01 12:40:00,13.72,13.72,13.71,13.72,17600.0,7.5271,7.5271,7.5216,7.5271,17600.0
2008-02-01 12:45:00,13.72,13.73,13.66,13.71,103100.0,7.5271,7.5326,7.4942,7.5216,103100.0
2008-02-01 12:50:00,13.71,13.74,13.7,13.73,75100.0,7.5216,7.5381,7.5162,7.5326,75100.0
2008-02-01 12:55:00,13.73,13.74,13.7,13.72,151900.0,7.5326,7.5381,7.5162,7.5271,151900.0
2008-02-01 13:00:00,13.71,13.76,13.71,13.73,43400.0,7.5216,7.5491,7.5216,7.5326,43400.0
2008-02-01 13:05:00,13.73,13.75,13.71,13.73,24800.0,7.5326,7.5436,7.5216,7.5326,24800.0
2008-02-01 13:10:00,13.72,13.73,13.7,13.71,16900.0,7.5271,7.5326,7.5162,7.5216,16900.0
2008-02-01 13:15:00,13.71,13.73,13.7,13.7,29300.0,7.5216,7.5326,7.5162,7.5162,29300.0
2008-02-01 13:20:00,13.7,13.73,13.7,13.73,36500.0,7.5162,7.5326,7.5162,7.5326,36500.0
2008-02-01 13:25:00,13.73,13.76,13.73,13.74,17300.0,7.5326,7.5491,7.5326,7.5381,17300.0
2008-02-01 13:30:00,13.74,13.81,13.73,13.78,56800.0,7.5381,7.5765,7.5326,7.56,56800.0
2008-02-01 13:35:00,13.78,13.81,13.76,13.81,32800.0,7.56,7.5765,7.5491,7.5765,32800.0
2008-02-01 13:40:00,13.8,13.81,13.78,13.78,26300.0,7.571,7.5765,7.56,7.56,26300.0
2008-02-01 13:45:00,13.78,13.84,13.78,13.83,48500.0,7.56,7.593,7.56,7.5875,48500.0
2008-02-01 13:50:00,13.82,13.86,13.81,13.81,41900.0,7.582,7.6039,7.5765,7.5765,41900.0
2008-02-01 13:55:00,13.81,13.82,13.77,13.77,48400.0,7.5765,7.582,7.5546,7.5546,48400.0
2008-02-01 14:00:00,13.77,13.82,13.77,13.77,52600.0,7.5546,7.582,7.5546,7.5546,52600.0
2008-02-01 14:05:00,13.78,13.82,13.77,13.81,62200.0,7.56,7.582,7.5546,7.5765,62200.0
2008-02-01 14:10:00,13.81,13.82,13.79,13.82,53800.0,7.5765,7.582,7.5655,7.582,53800.0
2008-02-01 14:15:00,13.82,13.82,13.8,13.81,31300.0,7.582,7.582,7.571,7.5765,31300.0
2008-02-01 14:20:00,13.82,13.86,13.81,13.84,63200.0,7.582,7.6039,7.5765,7.593,63200.0
2008-02-01 14:25:00,13.84,13.9,13.83,13.88,91400.0,7.593,7.6259,7.5875,7.6149,91400.0
2008-02-01 14:30:00,13.88,13.92,13.88,13.92,65300.0,7.6149,7.6369,7.6149,7.6369,65300.0
2008-02-01 14:35:00,13.91,13.93,13.88,13.92,117300.0,7.6314,7.6423,7.6149,7.6369,117300.0
2008-02-01 14:40:00,13.92,13.96,13.92,13.94,99300.0,7.6369,7.6588,7.6369,7.6478,99300.0
2008-02-01 14:45:00,13.95,13.97,13.92,13.93,85400.0,7.6533,7.6643,7.6369,7.6423,85400.0
2008-02-01 14:50:00,13.94,13.99,13.94,13.96,91100.0,7.6478,7.6753,7.6478,7.6588,91100.0
2008-02-01 14:55:00,13.97,14.0,13.96,13.99,128700.0,7.6643,7.6807,7.6588,7.6753,128700.0
2008-02-01 15:00:00,13.99,14.0,13.98,13.98,111900.0,7.6753,7.6807,7.6698,7.6698,111900.0
2008-02-01 15:05:00,13.99,14.0,13.98,13.98,93700.0,7.6753,7.6807,7.6698,7.6698,93700.0
2008-02-01 15:10:00,13.99,14.0,13.95,13.96,87600.0,7.6753,7.6807,7.6533,7.6588,87600.0
2008-02-01 15:15:00,13.95,13.95,13.89,13.92,140800.0,7.6533,7.6533,7.6204,7.6369,140800.0
2008-02-01 15:20:00,13.92,13.92,13.86,13.92,98700.0,7.6369,7.6369,7.6039,7.6369,98700.0
2008-02-01 15:25:00,13.92,13.96,13.89,13.92,97700.0,7.6369,7.6588,7.6204,7.6369,97700.0
2008-02-01 15:30:00,13.92,13.95,13.91,13.94,120100.0,7.6369,7.6533,7.6314,7.6478,120100.0
2008-02-01 15:35:00,13.94,13.96,13.91,13.96,82600.0,7.6478,7.6588,7.6314,7.6588,82600.0
2008-02-01 15:40:00,13.96,14.03,13.96,14.02,119500.0,7.6588,7.6972,7.6588,7.6917,119500.0
2008-02-01 15:45:00,14.03,14.06,14.0,14.05,97900.0,7.6972,7.7137,7.6807,7.7082,97900.0
2008-02-01 15:50:00,14.06,14.1,14.06,14.09,220800.0,7.7137,7.7356,7.7137,7.7301,220800.0
2008-02-01 15:55:00,14.08,14.13,14.08,14.11,264500.0,7.7246,7.7521,7.7246,7.7411,264500.0
2008-02-04 09:30:00,14.12,14.12,13.76,13.77,89300.0,7.7466,7.7466,7.5491,7.5546,89300.0
2008-02-04 09:35:00,13.79,13.82,13.65,13.65,82700.0,7.5655,7.582,7.4887,7.4887,82700.0
2008-02-04 09:40:00,13.65,13.77,13.64,13.77,58800.0,7.4887,7.5546,7.4832,7.5546,58800.0
2008-02-04 09:45:00,13.77,13.77,13.68,13.68,70800.0,7.5546,7.5546,7.5052,7.5052,70800.0
2008-02-04 09:50:00,13.68,13.79,13.67,13.79,150900.0,7.5052,7.5655,7.4997,7.5655,150900.0
2008-02-04 09:55:00,13.78,13.78,13.63,13.64,135800.0,7.56,7.56,7.4778,7.4832,135800.0
2008-02-04 10:00:00,13.64,13.64,13.51,13.6,121800.0,7.4832,7.4832,7.4119,7.4613,121800.0
2008-02-04 10:05:00,13.59,13.65,13.55,13.61,77300.0,7.4558,7.4887,7.4339,7.4668,77300.0
2008-02-04 10:10:00,13.61,13.64,13.54,13.56,70900.0,7.4668,7.4832,7.4284,7.4394,70900.0
2008-02-04 10:15:00,13.56,13.56,13.53,13.53,64300.0,7.4394,7.4394,7.4229,7.4229,64300.0
2008-02-04 10:20:00,13.52,13.54,13.46,13.54,98900.0,7.4174,7.4284,7.3845,7.4284,98900.0
2008-02-04 10:25:00,13.55,13.56,13.5,13.5,78400.0,7.4339,7.4394,7.4064,7.4064,78400.0
2008-02-04 10:30:00,13.5,13.51,13.43,13.46,117900.0,7.4064,7.4119,7.368,7.3845,117900.0
2008-02-04 10:35:00,13.45,13.5,13.43,13.47,65400.0,7.379,7.4064,7.368,7.39,65400.0
2008-02-04 10:40:00,13.47,13.5,13.46,13.49,67200.0,7.39,7.4064,7.3845,7.4009,67200.0
2008-02-04 10:45:00,13.49,13.5,13.46,13.48,95100.0,7.4009,7.4064,7.3845,7.3955,95100.0
2008-02-04 10:50:00,13.48,13.5,13.45,13.46,65500.0,7.3955,7.4064,7.379,7.3845,65500.0
2008-02-04 10:55:00,13.46,13.47,13.42,13.42,58000.0,7.3845,7.39,7.3625,7.3625,58000.0
2008-02-04 11:00:00,13.42,13.45,13.42,13.45,52600.0,7.3625,7.379,7.3625,7.379,52600.0
2008-02-04 11:05:00,13.45,13.5,13.42,13.48,47500.0,7.379,7.4064,7.3625,7.3955,47500.0
2008-02-04 11:10:00,13.49,13.51,13.47,13.51,28900.0,7.4009,7.4119,7.39,7.4119,28900.0
2008-02-04 11:15:00,13.51,13.54,13.47,13.48,60700.0,7.4119,7.4284,7.39,7.3955,60700.0
2008-02-04 11:20:00,13.47,13.52,13.46,13.52,90600.0,7.39,7.4174,7.3845,7.4174,90600.0
2008-02-04 11:25:00,13.52,13.55,13.51,13.54,31200.0,7.4174,7.4339,7.4119,7.4284,31200.0
2008-02-04 11:30:00,13.54,13.57,13.5,13.55,149000.0,7.4284,7.4448,7.4064,7.4339,149000.0
2008-02-04 11:35:00,13.55,13.55,13.48,13.48,89800.0,7.4339,7.4339,7.3955,7.3955,89800.0
2008-02-04 11:40:00,13.49,13.52,13.46,13.51,57500.0,7.4009,7.4174,7.3845,7.4119,57500.0
2008-02-04 11:45:00,13.51,13.53,13.49,13.52,36100.0,7.4119,7.4229,7.4009,7.4174,36100.0
2008-02-04 11:50:00,13.51,13.59,13.5,13.57,144000.0,7.4119,7.4558,7.4064,7.4448,144000.0
2008-02-04 11:55:00,13.57,13.6,13.51,13.54,61000.0,7.4448,7.4613,7.4119,7.4284,61000.0
2008-02-04 12:00:00,13.53,13.53,13.47,13.48,75900.0,7.4229,7.4229,7.39,7.3955,75900.0
2008-02-04 12:05:00,13.48,13.49,13.44,13.44,61200.0,7.3955,7.4009,7.3735,7.3735,61200.0
2008-02-04 12:10:00,13.44,13.46,13.42,13.42,79500.0,7.3735,7.3845,7.3625,7.3625,79500.0
2008-02-04 12:15:00,13.42,13.44,13.39,13.41,44500.0,7.3625,7.3735,7.3461,7.3571,44500.0
2008-02-04 12:20:00,13.4,13.4,13.3,13.31,66500.0,7.3516,7.3516,7.2967,7.3022,66500.0
2008-02-04 12:25:00,13.31,13.33,13.28,13.3,40600.0,7.3022,7.3132,7.2857,7.2967,40600.0
2008-02-04 12:30:00,13.3,13.39,13.3,13.36,41000.0,7.2967,7.3461,7.2967,7.3296,41000.0
2008-02-04 12:35:00,13.37,13.37,13.31,13.32,34300.0,7.3351,7.3351,7.3022,7.3077,34300.0
2008-02-04 12:40:00,13.33,13.34,13.29,13.3,28200.0,7.3132,7.3187,7.2912,7.2967,28200.0
2008-02-04 12:45:00,13.31,13.33,13.3,13.31,42800.0,7.3022,7.3132,7.2967,7.3022,42800.0
2008-02-04 12:50:00,13.31,13.33,13.27,13.32,85900.0,7.3022,7.3132,7.2803,7.3077,85900.0
2008-02-04 12:55:00,13.32,13.33,13.28,13.3,89700.0,7.3077,7.3132,7.2857,7.2967,89700.0
2008-02-04 13:00:00,13.3,13.31,13.27,13.28,18400.0,7.2967,7.3022,7.2803,7.2857,18400.0
2008-02-04 13:05:00,13.28,13.28,13.22,13.24,117200.0,7.2857,7.2857,7.2528,7.2638,117200.0
2008-02-04 13:10:00,13.24,13.26,13.23,13.26,51800.0,7.2638,7.2748,7.2583,7.2748,51800.0
2008-02-04 13:15:00,13.26,13.28,13.26,13.27,41600.0,7.2748,7.2857,7.2748,7.2803,41600.0
2008-02-04 13:20:00,13.27,13.29,13.25,13.26,50000.0,7.2803,7.2912,7.2693,7.2748,50000.0
2008-02-04 13:25:00,13.27,13.27,13.21,13.25,137900.0,7.2803,7.2803,7.2473,7.2693,137900.0
2008-02-04 13:30:00,13.25,13.26,13.24,13.26,37400.0,7.2693,7.2748,7.2638,7.2748,37400.0
2008-02-04 13:35:00,13.26,13.26,13.23,13.24,37800.0,7.2748,7.2748,7.2583,7.2638,37800.0
2008-02-04 13:40:00,13.24,13.26,13.23,13.26,69500.0,7.2638,7.2748,7.2583,7.2748,69500.0
2008-02-04 13:45:00,13.26,13.27,13.25,13.27,33900.0,7.2748,7.2803,7.2693,7.2803,33900.0
2008-02-04 13:50:00,13.27,13.28,13.24,13.27,45200.0,7.2803,7.2857,7.2638,7.2803,45200.0
2008-02-04 13:55:00,13.27,13.27,13.24,13.27,36000.0,7.2803,7.2803,7.2638,7.2803,36000.0
2008-02-04 14:00:00,13.27,13.27,13.23,13.26,73000.0,7.2803,7.2803,7.2583,7.2748,73000.0
2008-02-04 14:05:00,13.27,13.27,13.22,13.22,46500.0,7.2803,7.2803,7.2528,7.2528,46500.0
2008-02-04 14:10:00,13.21,13.22,13.2,13.22,102800.0,7.2473,7.2528,7.2418,7.2528,102800.0
2008-02-04 14:15:00,13.21,13.22,13.2,13.22,77400.0,7.2473,7.2528,7.2418,7.2528,77400.0
2008-02-04 14:20:00,13.22,13.22,13.21,13.22,50300.0,7.2528,7.2528,7.2473,7.2528,50300.0
2008-02-04 14:25:00,13.22,13.22,13.14,13.16,86400.0,7.2528,7.2528,7.2089,7.2199,86400.0
2008-02-04 14:30:00,13.16,13.16,13.09,13.09,101600.0,7.2199,7.2199,7.1815,7.1815,101600.0
2008-02-04 14:35:00,13.1,13.14,13.08,13.12,91500.0,7.187,7.2089,7.176,7.198,91500.0
2008-02-04 14:40:00,13.13,13.16,13.11,13.15,67600.0,7.2034,7.2199,7.1925,7.2144,67600.0
2008-02-04 14:45:00,13.16,13.16,13.14,13.15,54500.0,7.2199,7.2199,7.2089,7.2144,54500.0
2008-02-04 14:50:00,13.16,13.16,13.11,13.15,70900.0,7.2199,7.2199,7.1925,7.2144,70900.0
2008-02-04 14:55:00,13.15,13.17,13.1,13.17,82600.0,7.2144,7.2254,7.187,7.2254,82600.0
2008-02-04 15:00:00,13.16,13.18,13.14,13.18,71400.0,7.2199,7.2309,7.2089,7.2309,71400.0
2008-02-04 15:05:00,13.18,13.19,13.13,13.16,94400.0,7.2309,7.2364,7.2034,7.2199,94400.0
2008-02-04 15:10:00,13.16,13.18,13.13,13.18,86300.0,7.2199,7.2309,7.2034,7.2309,86300.0
2008-02-04 15:15:00,13.18,13.19,13.17,13.18,56900.0,7.2309,7.2364,7.2254,7.2309,56900.0
2008-02-04 15:20:00,13.18,13.2,13.16,13.2,93900.0,7.2309,7.2418,7.2199,7.2418,93900.0
2008-02-04 15:25:00,13.19,13.2,13.17,13.19,53600.0,7.2364,7.2418,7.2254,7.2364,53600.0
2008-02-04 15:30:00,13.18,13.19,13.13,13.15,83200.0,7.2309,7.2364,7.2034,7.2144,83200.0
2008-02-04 15:35:00,13.16,13.19,13.13,13.18,85800.0,7.2199,7.2364,7.2034,7.2309,85800.0
2008-02-04 15:40:00,13.17,13.19,13.17,13.17,114300.0,7.2254,7.2364,7.2254,7.2254,114300.0
2008-02-04 15:45:00,13.18,13.19,13.15,13.16,143500.0,7.2309,7.2364,7.2144,7.2199,143500.0
2008-02-04 15:50:00,13.17,13.19,13.15,13.15,172600.0,7.2254,7.2364,7.2144,7.2144,172600.0
2008-02-04 15:55:00,13.16,13.16,13.11,13.13,215900.0,7.2199,7.2199,7.1925,7.2034,215900.0
2008-02-05 09:30:00,12.95,13.11,12.85,12.89,108400.0,7.1047,7.1925,7.0498,7.0718,108400.0
2008-02-05 09:35:00,12.87,12.99,12.87,12.97,67800.0,7.0608,7.1266,7.0608,7.1157,67800.0
2008-02-05 09:40:00,12.97,13.01,12.85,12.85,152900.0,7.1157,7.1376,7.0498,7.0498,152900.0
2008-02-05 09:45:00,12.85,12.87,12.79,12.81,186900.0,7.0498,7.0608,7.0169,7.0279,186900.0
2008-02-05 09:50:00,12.81,12.84,12.8,12.83,275200.0,7.0279,7.0443,7.0224,7.0389,275200.0
2008-02-05 09:55:00,12.82,12.88,12.8,12.84,167100.0,7.0334,7.0663,7.0224,7.0443,167100.0
2008-02-05 10:00:00,12.84,12.85,12.8,12.8,110400.0,7.0443,7.0498,7.0224,7.0224,110400.0
2008-02-05 10:05:00,12.8,12.84,12.77,12.8,176200.0,7.0224,7.0443,7.0059,7.0224,176200.0
2008-02-05 10:10:00,12.8,12.85,12.8,12.84,68500.0,7.0224,7.0498,7.0224,7.0443,68500.0
2008-02-05 10:15:00,12.84,12.87,12.79,12.85,92100.0,7.0443,7.0608,7.0169,7.0498,92100.0
2008-02-05 10:20:00,12.85,12.95,12.85,12.89,133600.0,7.0498,7.1047,7.0498,7.0718,133600.0
2008-02-05 10:25:00,12.89,12.95,12.88,12.95,82600.0,7.0718,7.1047,7.0663,7.1047,82600.0
2008-02-05 10:30:00,12.95,13.02,12.95,12.99,125200.0,7.1047,7.1431,7.1047,7.1266,125200.0
2008-02-05 10:35:00,13.0,13.06,12.98,13.05,108300.0,7.1321,7.165,7.1211,7.1596,108300.0
2008-02-05 10:40:00,13.04,13.05,12.92,12.92,73400.0,7.1541,7.1596,7.0882,7.0882,73400.0
2008-02-05 10:45:00,12.92,13.0,12.91,12.95,74700.0,7.0882,7.1321,7.0827,7.1047,74700.0
2008-02-05 10:50:00,12.95,12.96,12.89,12.94,60200.0,7.1047,7.1102,7.0718,7.0992,60200.0
2008-02-05 10:55:00,12.93,12.95,12.89,12.9,229000.0,7.0937,7.1047,7.0718,7.0773,229000.0
2008-02-05 11:00:00,12.9,12.93,12.87,12.9,63800.0,7.0773,7.0937,7.0608,7.0773,63800.0
2008-02-05 11:05:00,12.91,12.91,12.84,12.87,47500.0,7.0827,7.0827,7.0443,7.0608,47500.0
2008-02-05 11:10:00,12.88,12.92,12.87,12.91,26300.0,7.0663,7.0882,7.0608,7.0827,26300.0
2008-02-05 11:15:00,12.91,12.92,12.9,12.91,15400.0,7.0827,7.0882,7.0773,7.0827,15400.0
2008-02-05 11:20:00,12.92,12.96,12.89,12.92,64400.0,7.0882,7.1102,7.0718,7.0882,64400.0
2008-02-05 11:25:00,12.93,12.96,12.92,12.94,25200.0,7.0937,7.1102,7.0882,7.0992,25200.0
2008-02-05 11:30:00,12.94,12.96,12.77,12.85,285100.0,7.0992,7.1102,7.0059,7.0498,285100.0
2008-02-05 11:35:00,12.86,12.98,12.86,12.98,60200.0,7.0553,7.1211,7.0553,7.1211,60200.0
2008-02-05 11:40:00,12.97,12.99,12.96,12.97,27200.0,7.1157,7.1266,7.1102,7.1157,27200.0
2008-02-05 11:45:00,12.98,13.0,12.98,13.0,59700.0,7.1211,7.1321,7.1211,7.1321,59700.0
2008-02-05 11:50:00,13.0,13.0,12.89,12.95,77600.0,7.1321,7.1321,7.0718,7.1047,77600.0
2008-02-05 11:55:00,12.95,13.0,12.95,12.97,66100.0,7.1047,7.1321,7.1047,7.1157,66100.0
2008-02-05 12:00:00,12.96,12.99,12.96,12.98,25800.0,7.1102,7.1266,7.1102,7.1211,25800.0
2008-02-05 12:05:00,12.99,13.0,12.97,12.98,34900.0,7.1266,7.1321,7.1157,7.1211,34900.0
2008-02-05 12:10:00,12.98,13.01,12.95,13.0,93200.0,7.1211,7.1376,7.1047,7.1321,93200.0
2008-02-05 12:15:00,13.0,13.05,12.98,13.04,64300.0,7.1321,7.1596,7.1211,7.1541,64300.0
2008-02-05 12:20:00,13.05,13.06,13.0,13.04,94200.0,7.1596,7.165,7.1321,7.1541,94200.0
2008-02-05 12:25:00,13.03,13.08,12.99,12.99,66800.0,7.1486,7.176,7.1266,7.1266,66800.0
2008-02-05 12:30:00,12.99,13.08,12.99,13.08,69000.0,7.1266,7.176,7.1266,7.176,69000.0
2008-02-05 12:35:00,13.08,13.09,12.96,13.04,64000.0,7.176,7.1815,7.1102,7.1541,64000.0
2008-02-05 12:40:00,13.05,13.08,13.03,13.08,96900.0,7.1596,7.176,7.1486,7.176,96900.0
2008-02-05 12:45:00,13.08,13.1,13.03,13.09,64300.0,7.176,7.187,7.1486,7.1815,64300.0
2008-02-05 12:50:00,13.09,13.1,13.08,13.09,30200.0,7.1815,7.187,7.176,7.1815,30200.0
2008-02-05 12:55:00,13.09,13.1,13.07,13.07,33300.0,7.1815,7.187,7.1705,7.1705,33300.0
2008-02-05 13:00:00,13.06,13.12,13.04,13.04,82200.0,7.165,7.198,7.1541,7.1541,82200.0
2008-02-05 13:05:00,13.04,13.04,12.95,12.95,50400.0,7.1541,7.1541,7.1047,7.1047,50400.0
2008-02-05 13:10:00,12.95,13.0,12.95,12.95,102900.0,7.1047,7.1321,7.1047,7.1047,102900.0
2008-02-05 13:15:00,12.96,13.02,12.95,13.02,60200.0,7.1102,7.1431,7.1047,7.1431,60200.0
2008-02-05 13:20:00,13.02,13.04,12.99,12.99,57500.0,7.1431,7.1541,7.1266,7.1266,57500.0
2008-02-05 13:25:00,12.98,13.0,12.96,13.0,38600.0,7.1211,7.1321,7.1102,7.1321,38600.0
2008-02-05 13:30:00,13.01,13.06,12.95,12.99,66300.0,7.1376,7.165,7.1047,7.1266,66300.0
2008-02-05 13:35:00,12.98,13.01,12.91,13.0,87200.0,7.1211,7.1376,7.0827,7.1321,87200.0
2008-02-05 13:40:00,13.0,13.03,12.98,12.98,36300.0,7.1321,7.1486,7.1211,7.1211,36300.0
2008-02-05 13:45:00,12.99,13.03,12.94,12.95,81300.0,7.1266,7.1486,7.0992,7.1047,81300.0
2008-02-05 13:50:00,12.96,13.01,12.95,13.0,43500.0,7.1102,7.1376,7.1047,7.1321,43500.0
2008-02-05 13:55:00,12.99,13.04,12.96,13.01,95600.0,7.1266,7.1541,7.1102,7.1376,95600.0
2008-02-05 14:00:00,13.01,13.01,12.94,12.98,94100.0,7.1376,7.1376,7.0992,7.1211,94100.0
2008-02-05 14:05:00,12.98,13.04,12.96,13.01,114300.0,7.1211,7.1541,7.1102,7.1376,114300.0
2008-02-05 14:10:00,13.01,13.05,13.0,13.01,34000.0,7.1376,7.1596,7.1321,7.1376,34000.0
2008-02-05 14:15:00,13.02,13.07,13.0,13.07,38600.0,7.1431,7.1705,7.1321,7.1705,38600.0
2008-02-05 14:20:00,13.07,13.08,13.02,13.06,33900.0,7.1705,7.176,7.1431,7.165,33900.0
2008-02-05 14:25:00,13.05,13.07,13.02,13.02,26500.0,7.1596,7.1705,7.1431,7.1431,26500.0
2008-02-05 14:30:00,13.02,13.09,13.02,13.09,45300.0,7.1431,7.1815,7.1431,7.1815,45300.0
2008-02-05 14:35:00,13.08,13.13,13.07,13.11,68500.0,7.176,7.2034,7.1705,7.1925,68500.0
2008-02-05 14:40:00,13.11,13.12,13.05,13.06,77500.0,7.1925,7.198,7.1596,7.165,77500.0
2008-02-05 14:45:00,13.06,13.06,13.0,13.04,70200.0,7.165,7.165,7.1321,7.1541,70200.0
2008-02-05 14:50:00,13.03,13.05,13.0,13.02,59600.0,7.1486,7.1596,7.1321,7.1431,59600.0
2008-02-05 14:55:00,13.02,13.05,13.0,13.01,64100.0,7.1431,7.1596,7.1321,7.1376,64100.0
2008-02-05 15:00:00,13.01,13.02,12.97,12.98,66000.0,7.1376,7.1431,7.1157,7.1211,66000.0
2008-02-05 15:05:00,12.97,12.99,12.93,12.95,71100.0,7.1157,7.1266,7.0937,7.1047,71100.0
2008-02-05 15:10:00,12.95,13.01,12.94,13.01,74900.0,7.1047,7.1376,7.0992,7.1376,74900.0
2008-02-05 15:15:00,13.0,13.02,12.97,13.01,51600.0,7.1321,7.1431,7.1157,7.1376,51600.0
2008-02-05 15:20:00,13.01,13.03,12.98,12.99,61000.0,7.1376,7.1486,7.1211,7.1266,61000.0
2008-02-05 15:25:00,12.98,12.99,12.91,12.94,62100.0,7.1211,7.1266,7.0827,7.0992,62100.0
2008-02-05 15:30:00,12.95,13.02,12.94,13.0,86400.0,7.1047,7.1431,7.0992,7.1321,86400.0
2008-02-05 15:35:00,13.0,13.06,13.0,13.01,60400.0,7.1321,7.165,7.1321,7.1376,60400.0
2008-02-05 15:40:00,13.01,13.01,12.87,12.9,129100.0,7.1376,7.1376,7.0608,7.0773,129100.0
2008-02-05 15:45:00,12.9,12.92,12.86,12.86,124100.0,7.0773,7.0882,7.0553,7.0553,124100.0
2008-02-05 15:50:00,12.87,12.95,12.87,12.9,228400.0,7.0608,7.1047,7.0608,7.0773,228400.0
2008-02-05 15:55:00,12.9,12.92,12.85,12.88,241100.0,7.0773,7.0882,7.0498,7.0663,241100.0
2008-02-06 09:30:00,13.09,13.13,12.89,12.9,51300.0,7.1815,7.2034,7.0718,7.0773,51300.0
2008-02-06 09:35:00,12.89,12.91,12.8,12.81,91600.0,7.0718,7.0827,7.0224,7.0279,91600.0
2008-02-06 09:40:00,12.8,12.82,12.7,12.7,79600.0,7.0224,7.0334,6.9675,6.9675,79600.0
2008-02-06 09:45:00,12.72,12.8,12.67,12.78,89000.0,6.9785,7.0224,6.9511,7.0114,89000.0
2008-02-06 09:50:00,12.77,12.82,12.71,12.71,72200.0,7.0059,7.0334,6.973,6.973,72200.0
2008-02-06 09:55:00,12.71,12.78,12.69,12.78,70800.0,6.973,7.0114,6.962,7.0114,70800.0
2008-02-06 10:00:00,12.78,12.94,12.77,12.91,84900.0,7.0114,7.0992,7.0059,7.0827,84900.0
2008-02-06 10:05:00,12.91,12.94,12.83,12.9,81300.0,7.0827,7.0992,7.0389,7.0773,81300.0
2008-02-06 10:10:00,12.9,12.96,12.81,12.85,247000.0,7.0773,7.1102,7.0279,7.0498,247000.0
2008-02-06 10:15:00,12.85,12.91,12.82,12.84,94400.0,7.0498,7.0827,7.0334,7.0443,94400.0
2008-02-06 10:20:00,12.84,12.89,12.76,12.76,48800.0,7.0443,7.0718,7.0005,7.0005,48800.0
2008-02-06 10:25:00,12.76,12.81,12.7,12.79,56400.0,7.0005,7.0279,6.9675,7.0169,56400.0
2008-02-06 10:30:00,12.78,12.9,12.78,12.89,129400.0,7.0114,7.0773,7.0114,7.0718,129400.0
2008-02-06 10:35:00,12.89,12.98,12.84,12.96,82600.0,7.0718,7.1211,7.0443,7.1102,82600.0
2008-02-06 10:40:00,12.96,13.0,12.95,13.0,75600.0,7.1102,7.1321,7.1047,7.1321,75600.0
2008-02-06 10:45:00,12.99,13.04,12.99,13.0,160500.0,7.1266,7.1541,7.1266,7.1321,160500.0
2008-02-06 10:50:00,13.01,13.01,12.9,12.93,103000.0,7.1376,7.1376,7.0773,7.0937,103000.0
2008-02-06 10:55:00,12.92,12.99,12.91,12.97,68200.0,7.0882,7.1266,7.0827,7.1157,68200.0
2008-02-06 11:00:00,12.97,13.0,12.9,12.99,115000.0,7.1157,7.1321,7.0773,7.1266,115000.0
2008-02-06 11:05:00,13.0,13.07,12.99,13.06,121500.0,7.1321,7.1705,7.1266,7.165,121500.0
2008-02-06 11:10:00,13.06,13.06,12.99,13.0,37500.0,7.165,7.165,7.1266,7.1321,37500.0
2008-02-06 11:15:00,12.99,13.0,12.94,12.96,64300.0,7.1266,7.1321,7.0992,7.1102,64300.0
2008-02-06 11:20:00,12.95,13.07,12.95,13.07,65900.0,7.1047,7.1705,7.1047,7.1705,65900.0
2008-02-06 11:25:00,13.07,13.08,12.99,13.0,76900.0,7.1705,7.176,7.1266,7.1321,76900.0
2008-02-06 11:30:00,13.0,13.05,13.0,13.05,34400.0,7.1321,7.1596,7.1321,7.1596,34400.0
2008-02-06 11:35:00,13.05,13.05,12.95,12.95,96600.0,7.1596,7.1596,7.1047,7.1047,96600.0
2008-02-06 11:40:00,12.95,13.03,12.92,13.03,76500.0,7.1047,7.1486,7.0882,7.1486,76500.0
2008-02-06 11:45:00,13.02,13.05,13.02,13.03,15500.0,7.1431,7.1596,7.1431,7.1486,15500.0
2008-02-06 11:50:00,13.04,13.05,13.04,13.04,24500.0,7.1541,7.1596,7.1541,7.1541,24500.0
2008-02-06 11:55:00,13.04,13.08,13.04,13.08,25200.0,7.1541,7.176,7.1541,7.176,25200.0
2008-02-06 12:00:00,13.08,13.1,13.08,13.1,21900.0,7.176,7.187,7.176,7.187,21900.0
2008-02-06 12:05:00,13.1,13.13,13.1,13.12,23800.0,7.187,7.2034,7.187,7.198,23800.0
2008-02-06 12:10:00,13.13,13.13,13.04,13.06,37300.0,7.2034,7.2034,7.1541,7.165,37300.0
2008-02-06 12:15:00,13.06,13.06,13.0,13.01,26000.0,7.165,7.165,7.1321,7.1376,26000.0
2008-02-06 12:20:00,13.01,13.03,12.98,12.98,39400.0,7.1376,7.1486,7.1211,7.1211,39400.0
2008-02-06 12:25:00,12.98,12.98,12.87,12.87,61600.0,7.1211,7.1211,7.0608,7.0608,61600.0
2008-02-06 12:30:00,12.87,12.93,12.87,12.93,37100.0,7.0608,7.0937,7.0608,7.0937,37100.0
2008-02-06 12:35:00,12.93,12.94,12.91,12.94,39800.0,7.0937,7.0992,7.0827,7.0992,39800.0
2008-02-06 12:40:00,12.94,12.94,12.91,12.92,29800.0,7.0992,7.0992,7.0827,7.0882,29800.0
2008-02-06 12:45:00,12.91,12.92,12.85,12.85,45000.0,7.0827,7.0882,7.0498,7.0498,45000.0
2008-02-06 12:50:00,12.85,12.87,12.83,12.86,39400.0,7.0498,7.0608,7.0389,7.0553,39400.0
2008-02-06 12:55:00,12.87,12.88,12.85,12.86,46900.0,7.0608,7.0663,7.0498,7.0553,46900.0
2008-02-06 13:00:00,12.86,12.91,12.86,12.91,69500.0,7.0553,7.0827,7.0553,7.0827,69500.0
2008-02-06 13:05:00,12.9,12.93,12.89,12.89,52800.0,7.0773,7.0937,7.0718,7.0718,52800.0
2008-02-06 13:10:00,12.89,12.9,12.85,12.85,33500.0,7.0718,7.0773,7.0498,7.0498,33500.0
2008-02-06 13:15:00,12.85,12.92,12.85,12.88,57800.0,7.0498,7.0882,7.0498,7.0663,57800.0
2008-02-06 13:20:00,12.87,12.9,12.87,12.88,17900.0,7.0608,7.0773,7.0608,7.0663,17900.0
2008-02-06 13:25:00,12.88,12.89,12.85,12.87,53200.0,7.0663,7.0718,7.0498,7.0608,53200.0
2008-02-06 13:30:00,12.87,12.9,12.86,12.9,44000.0,7.0608,7.0773,7.0553,7.0773,44000.0
2008-02-06 13:35:00,12.89,12.89,12.85,12.85,28000.0,7.0718,7.0718,7.0498,7.0498,28000.0
2008-02-06 13:40:00,12.85,12.85,12.8,12.8,17400.0,7.0498,7.0498,7.0224,7.0224,17400.0
2008-02-06 13:45:00,12.8,12.82,12.79,12.82,15000.0,7.0224,7.0334,7.0169,7.0334,15000.0
2008-02-06 13:50:00,12.82,12.87,12.82,12.83,34100.0,7.0334,7.0608,7.0334,7.0389,34100.0
2008-02-06 13:55:00,12.82,12.83,12.76,12.77,50400.0,7.0334,7.0389,7.0005,7.0059,50400.0
2008-02-06 14:00:00,12.78,12.83,12.78,12.82,21800.0,7.0114,7.0389,7.0114,7.0334,21800.0
2008-02-06 14:05:00,12.82,12.82,12.78,12.78,24500.0,7.0334,7.0334,7.0114,7.0114,24500.0
2008-02-06 14:10:00,12.78,12.79,12.72,12.73,43000.0,7.0114,7.0169,6.9785,6.984,43000.0
2008-02-06 14:15:00,12.73,12.78,12.71,12.75,52100.0,6.984,7.0114,6.973,6.995,52100.0
2008-02-06 14:20:00,12.75,12.77,12.71,12.75,44100.0,6.995,7.0059,6.973,6.995,44100.0
2008-02-06 14:25:00,12.74,12.81,12.74,12.79,34400.0,6.9895,7.0279,6.9895,7.0169,34400.0
2008-02-06 14:30:00,12.79,12.8,12.75,12.75,29200.0,7.0169,7.0224,6.995,6.995,29200.0
2008-02-06 14:35:00,12.75,12.84,12.75,12.84,36500.0,6.995,7.0443,6.995,7.0443,36500.0
2008-02-06 14:40:00,12.84,12.85,12.78,12.83,85500.0,7.0443,7.0498,7.0114,7.0389,85500.0
2008-02-06 14:45:00,12.82,12.87,12.8,12.8,109900.0,7.0334,7.0608,7.0224,7.0224,109900.0
2008-02-06 14:50:00,12.8,12.84,12.75,12.83,56800.0,7.0224,7.0443,6.995,7.0389,56800.0
2008-02-06 14:55:00,12.83,12.89,12.79,12.79,73500.0,7.0389,7.0718,7.0169,7.0169,73500.0
2008-02-06 15:00:00,12.79,12.83,12.78,12.81,46900.0,7.0169,7.0389,7.0114,7.0279,46900.0
2008-02-06 15:05:00,12.82,12.83,12.79,12.82,70000.0,7.0334,7.0389,7.0169,7.0334,70000.0
2008-02-06 15:10:00,12.81,12.86,12.8,12.8,65300.0,7.0279,7.0553,7.0224,7.0224,65300.0
2008-02-06 15:15:00,12.8,12.84,12.75,12.83,111500.0,7.0224,7.0443,6.995,7.0389,111500.0
2008-02-06 15:20:00,12.82,12.83,12.76,12.82,86800.0,7.0334,7.0389,7.0005,7.0334,86800.0
2008-02-06 15:25:00,12.82,12.85,12.81,12.82,81200.0,7.0334,7.0498,7.0279,7.0334,81200.0
2008-02-06 15:30:00,12.82,12.85,12.79,12.8,43100.0,7.0334,7.0498,7.0169,7.0224,43100.0
2008-02-06 15:35:00,12.8,12.84,12.78,12.84,82700.0,7.0224,7.0443,7.0114,7.0443,82700.0
2008-02-06 15:40:00,12.84,12.84,12.77,12.77,98700.0,7.0443,7.0443,7.0059,7.0059,98700.0
2008-02-06 15:45:00,12.78,12.81,12.75,12.81,98000.0,7.0114,7.0279,6.995,7.0279,98000.0
2008-02-06 15:50:00,12.81,12.81,12.73,12.74,169500.0,7.0279,7.0279,6.984,6.9895,169500.0
2008-02-06 15:55:00,12.72,12.77,12.72,12.77,198500.0,6.9785,7.0059,6.9785,7.0059,198500.0
2008-02-07 09:30:00,12.67,12.94,12.63,12.91,101000.0,6.9511,7.0992,6.9291,7.0827,101000.0
2008-02-07 09:35:00,12.89,12.97,12.85,12.85,107400.0,7.0718,7.1157,7.0498,7.0498,107400.0
2008-02-07 09:40:00,12.85,12.86,12.61,12.74,78300.0,7.0498,7.0553,6.9182,6.9895,78300.0
2008-02-07 09:45:00,12.74,12.74,12.64,12.66,61800.0,6.9895,6.9895,6.9346,6.9456,61800.0
2008-02-07 09:50:00,12.67,12.77,12.67,12.74,83600.0,6.9511,7.0059,6.9511,6.9895,83600.0
2008-02-07 09:55:00,12.73,12.84,12.71,12.8,65700.0,6.984,7.0443,6.973,7.0224,65700.0
2008-02-07 10:00:00,12.79,13.01,12.76,12.99,125700.0,7.0169,7.1376,7.0005,7.1266,125700.0
2008-02-07 10:05:00,13.0,13.14,12.97,12.98,166400.0,7.1321,7.2089,7.1157,7.1211,166400.0
2008-02-07 10:10:00,12.98,13.09,12.95,13.06,116600.0,7.1211,7.1815,7.1047,7.165,116600.0
2008-02-07 10:15:00,13.06,13.22,13.05,13.2,128700.0,7.165,7.2528,7.1596,7.2418,128700.0
2008-02-07 10:20:00,13.2,13.26,13.02,13.02,83500.0,7.2418,7.2748,7.1431,7.1431,83500.0
2008-02-07 10:25:00,13.02,13.06,12.97,13.0,47000.0,7.1431,7.165,7.1157,7.1321,47000.0
2008-02-07 10:30:00,12.99,13.02,12.93,12.95,44300.0,7.1266,7.1431,7.0937,7.1047,44300.0
2008-02-07 10:35:00,12.96,12.96,12.79,12.8,64700.0,7.1102,7.1102,7.0169,7.0224,64700.0
2008-02-07 10:40:00,12.8,12.84,12.77,12.82,55100.0,7.0224,7.0443,7.0059,7.0334,55100.0
2008-02-07 10:45:00,12.81,12.84,12.78,12.8,181000.0,7.0279,7.0443,7.0114,7.0224,181000.0
2008-02-07 10:50:00,12.8,12.81,12.75,12.77,119400.0,7.0224,7.0279,6.995,7.0059,119400.0
2008-02-07 10:55:00,12.78,12.79,12.68,12.73,247100.0,7.0114,7.0169,6.9566,6.984,247100.0
2008-02-07 11:00:00,12.73,12.79,12.71,12.71,89200.0,6.984,7.0169,6.973,6.973,89200.0
2008-02-07 11:05:00,12.72,12.74,12.56,12.58,87000.0,6.9785,6.9895,6.8907,6.9017,87000.0
2008-02-07 11:10:00,12.58,12.63,12.57,12.63,51500.0,6.9017,6.9291,6.8962,6.9291,51500.0
2008-02-07 11:15:00,12.63,12.7,12.63,12.63,154800.0,6.9291,6.9675,6.9291,6.9291,154800.0
2008-02-07 11:20:00,12.63,12.65,12.6,12.61,51600.0,6.9291,6.9401,6.9127,6.9182,51600.0
2008-02-07 11:25:00,12.61,12.61,12.58,12.61,84700.0,6.9182,6.9182,6.9017,6.9182,84700.0
2008-02-07 11:30:00,12.6,12.64,12.6,12.64,60400.0,6.9127,6.9346,6.9127,6.9346,60400.0
2008-02-07 11:35:00,12.65,12.65,12.53,12.58,116500.0,6.9401,6.9401,6.8743,6.9017,116500.0
2008-02-07 11:40:00,12.58,12.71,12.58,12.69,73000.0,6.9017,6.973,6.9017,6.962,73000.0
2008-02-07 11:45:00,12.68,12.75,12.66,12.71,59700.0,6.9566,6.995,6.9456,6.973,59700.0
2008-02-07 11:50:00,12.71,12.72,12.68,12.71,25200.0,6.973,6.9785,6.9566,6.973,25200.0
2008-02-07 11:55:00,12.7,12.72,12.68,12.68,27600.0,6.9675,6.9785,6.9566,6.9566,27600.0
2008-02-07 12:00:00,12.69,12.71,12.67,12.68,31600.0,6.962,6.973,6.9511,6.9566,31600.0
2008-02-07 12:05:00,12.68,12.72,12.68,12.7,26400.0,6.9566,6.9785,6.9566,6.9675,26400.0
2008-02-07 12:10:00,12.7,12.72,12.7,12.7,13700.0,6.9675,6.9785,6.9675,6.9675,13700.0
2008-02-07 12:15:00,12.7,12.78,12.7,12.76,26300.0,6.9675,7.0114,6.9675,7.0005,26300.0
2008-02-07 12:20:00,12.76,12.79,12.76,12.77,6600.0,7.0005,7.0169,7.0005,7.0059,6600.0
2008-02-07 12:25:00,12.78,12.82,12.77,12.8,34000.0,7.0114,7.0334,7.0059,7.0224,34000.0
2008-02-07 12:30:00,12.8,12.87,12.78,12.86,58600.0,7.0224,7.0608,7.0114,7.0553,58600.0
2008-02-07 12:35:00,12.85,12.86,12.8,12.81,41300.0,7.0498,7.0553,7.0224,7.0279,41300.0
2008-02-07 12:40:00,12.82,12.83,12.78,12.78,328300.0,7.0334,7.0389,7.0114,7.0114,328300.0
2008-02-07 12:45:00,12.77,12.83,12.75,12.8,49700.0,7.0059,7.0389,6.995,7.0224,49700.0
2008-02-07 12:50:00,12.79,12.86,12.77,12.82,33900.0,7.0169,7.0553,7.0059,7.0334,33900.0
2008-02-07 12:55:00,12.82,12.85,12.8,12.84,51300.0,7.0334,7.0498,7.0224,7.0443,51300.0
2008-02-07 13:00:00,12.84,12.89,12.83,12.85,44500.0,7.0443,7.0718,7.0389,7.0498,44500.0
2008-02-07 13:05:00,12.85,12.85,12.78,12.81,42700.0,7.0498,7.0498,7.0114,7.0279,42700.0
2008-02-07 13:10:00,12.8,12.81,12.78,12.8,20500.0,7.0224,7.0279,7.0114,7.0224,20500.0
2008-02-07 13:15:00,12.8,12.81,12.76,12.77,51800.0,7.0224,7.0279,7.0005,7.0059,51800.0
2008-02-07 13:20:00,12.78,12.87,12.78,12.85,47300.0,7.0114,7.0608,7.0114,7.0498,47300.0
2008-02-07 13:25:00,12.85,12.93,12.81,12.82,90400.0,7.0498,7.0937,7.0279,7.0334,90400.0
2008-02-07 13:30:00,12.81,12.87,12.8,12.82,44600.0,7.0279,7.0608,7.0224,7.0334,44600.0
2008-02-07 13:35:00,12.83,12.83,12.78,12.83,64600.0,7.0389,7.0389,7.0114,7.0389,64600.0
2008-02-07 13:40:00,12.83,12.9,12.82,12.86,89300.0,7.0389,7.0773,7.0334,7.0553,89300.0
2008-02-07 13:45:00,12.86,12.9,12.85,12.9,42900.0,7.0553,7.0773,7.0498,7.0773,42900.0
2008-02-07 13:50:00,12.89,12.93,12.88,12.93,78500.0,7.0718,7.0937,7.0663,7.0937,78500.0
2008-02-07 13:55:00,12.92,12.94,12.89,12.93,68000.0,7.0882,7.0992,7.0718,7.0937,68000.0
2008-02-07 14:00:00,12.92,12.97,12.91,12.97,185900.0,7.0882,7.1157,7.0827,7.1157,185900.0
2008-02-07 14:05:00,12.96,13.01,12.94,12.97,106100.0,7.1102,7.1376,7.0992,7.1157,106100.0
2008-02-07 14:10:00,12.97,12.98,12.93,12.95,244600.0,7.1157,7.1211,7.0937,7.1047,244600.0
2008-02-07 14:15:00,12.94,12.95,12.89,12.91,95600.0,7.0992,7.1047,7.0718,7.0827,95600.0
2008-02-07 14:20:00,12.9,12.93,12.88,12.91,120000.0,7.0773,7.0937,7.0663,7.0827,120000.0
2008-02-07 14:25:00,12.91,12.99,12.88,12.91,72800.0,7.0827,7.1266,7.0663,7.0827,72800.0
2008-02-07 14:30:00,12.91,12.91,12.86,12.87,110900.0,7.0827,7.0827,7.0553,7.0608,110900.0
2008-02-07 14:35:00,12.87,12.92,12.83,12.83,122400.0,7.0608,7.0882,7.0389,7.0389,122400.0
2008-02-07 14:40:00,12.84,12.91,12.82,12.85,141600.0,7.0443,7.0827,7.0334,7.0498,141600.0
2008-02-07 14:45:00,12.86,12.95,12.84,12.91,185500.0,7.0553,7.1047,7.0443,7.0827,185500.0
2008-02-07 14:50:00,12.91,12.94,12.85,12.9,150300.0,7.0827,7.0992,7.0498,7.0773,150300.0
2008-02-07 14:55:00,12.9,12.99,12.85,12.85,124300.0,7.0773,7.1266,7.0498,7.0498,124300.0
2008-02-07 15:00:00,12.86,12.89,12.81,12.88,114300.0,7.0553,7.0718,7.0279,7.0663,114300.0
2008-02-07 15:05:00,12.87,12.91,12.78,12.79,210600.0,7.0608,7.0827,7.0114,7.0169,210600.0
2008-02-07 15:10:00,12.79,12.87,12.77,12.86,135700.0,7.0169,7.0608,7.0059,7.0553,135700.0
2008-02-07 15:15:00,12.86,12.93,12.86,12.87,134500.0,7.0553,7.0937,7.0553,7.0608,134500.0
2008-02-07 15:20:00,12.88,12.93,12.81,12.84,111000.0,7.0663,7.0937,7.0279,7.0443,111000.0
2008-02-07 15:25:00,12.83,12.97,12.82,12.88,183400.0,7.0389,7.1157,7.0334,7.0663,183400.0
2008-02-07 15:30:00,12.88,12.98,12.87,12.97,194500.0,7.0663,7.1211,7.0608,7.1157,194500.0
2008-02-07 15:35:00,12.96,12.99,12.89,12.91,156400.0,7.1102,7.1266,7.0718,7.0827,156400.0
2008-02-07 15:40:00,12.91,12.95,12.81,12.81,165700.0,7.0827,7.1047,7.0279,7.0279,165700.0
2008-02-07 15:45:00,12.81,12.91,12.8,12.88,168600.0,7.0279,7.0827,7.0224,7.0663,168600.0
2008-02-07 15:50:00,12.87,12.99,12.87,12.97,173900.0,7.0608,7.1266,7.0608,7.1157,173900.0
2008-02-07 15:55:00,12.96,12.99,12.9,12.97,378200.0,7.1102,7.1266,7.0773,7.1157,378200.0
2008-02-08 09:30:00,12.86,13.01,12.79,12.91,54400.0,7.0553,7.1376,7.0169,7.0827,54400.0
2008-02-08 09:35:00,12.91,12.95,12.85,12.93,111100.0,7.0827,7.1047,7.0498,7.0937,111100.0
2008-02-08 09:40:00,12.93,12.93,12.75,12.79,113200.0,7.0937,7.0937,6.995,7.0169,113200.0
2008-02-08 09:45:00,12.8,12.88,12.76,12.82,118000.0,7.0224,7.0663,7.0005,7.0334,118000.0
2008-02-08 09:50:00,12.81,12.89,12.81,12.87,57300.0,7.0279,7.0718,7.0279,7.0608,57300.0
2008-02-08 09:55:00,12.86,12.9,12.83,12.87,66900.0,7.0553,7.0773,7.0389,7.0608,66900.0
2008-02-08 10:00:00,12.86,12.87,12.79,12.84,109100.0,7.0553,7.0608,7.0169,7.0443,109100.0
2008-02-08 10:05:00,12.84,12.86,12.77,12.82,90500.0,7.0443,7.0553,7.0059,7.0334,90500.0
2008-02-08 10:10:00,12.82,12.89,12.75,12.82,86800.0,7.0334,7.0718,6.995,7.0334,86800.0
2008-02-08 10:15:00,12.82,12.86,12.78,12.81,41400.0,7.0334,7.0553,7.0114,7.0279,41400.0
2008-02-08 10:20:00,12.81,12.89,12.78,12.87,53100.0,7.0279,7.0718,7.0114,7.0608,53100.0
2008-02-08 10:25:00,12.86,12.9,12.82,12.84,76800.0,7.0553,7.0773,7.0334,7.0443,76800.0
2008-02-08 10:30:00,12.84,12.84,12.79,12.79,33000.0,7.0443,7.0443,7.0169,7.0169,33000.0
2008-02-08 10:35:00,12.79,12.81,12.76,12.78,33200.0,7.0169,7.0279,7.0005,7.0114,33200.0
2008-02-08 10:40:00,12.78,12.84,12.78,12.84,27100.0,7.0114,7.0443,7.0114,7.0443,27100.0
2008-02-08 10:45:00,12.84,12.89,12.79,12.8,63200.0,7.0443,7.0718,7.0169,7.0224,63200.0
2008-02-08 10:50:00,12.79,12.82,12.78,12.81,42200.0,7.0169,7.0334,7.0114,7.0279,42200.0
2008-02-08 10:55:00,12.81,12.82,12.75,12.78,61000.0,7.0279,7.0334,6.995,7.0114,61000.0
2008-02-08 11:00:00,12.77,12.81,12.77,12.8,60500.0,7.0059,7.0279,7.0059,7.0224,60500.0
2008-02-08 11:05:00,12.8,12.89,12.79,12.87,55700.0,7.0224,7.0718,7.0169,7.0608,55700.0
2008-02-08 11:10:00,12.87,12.87,12.79,12.79,68800.0,7.0608,7.0608,7.0169,7.0169,68800.0
2008-02-08 11:15:00,12.79,12.82,12.77,12.81,71900.0,7.0169,7.0334,7.0059,7.0279,71900.0
2008-02-08 11:20:00,12.81,12.81,12.7,12.72,46200.0,7.0279,7.0279,6.9675,6.9785,46200.0
2008-02-08 11:25:00,12.73,12.74,12.69,12.71,44400.0,6.984,6.9895,6.962,6.973,44400.0
2008-02-08 11:30:00,12.7,12.76,12.7,12.73,31500.0,6.9675,7.0005,6.9675,6.984,31500.0
2008-02-08 11:35:00,12.74,12.76,12.72,12.75,34800.0,6.9895,7.0005,6.9785,6.995,34800.0
2008-02-08 11:40:00,12.76,12.76,12.71,12.74,27800.0,7.0005,7.0005,6.973,6.9895,27800.0
2008-02-08 11:45:00,12.74,12.75,12.69,12.69,25900.0,6.9895,6.995,6.962,6.962,25900.0
2008-02-08 11:50:00,12.7,12.7,12.67,12.69,17900.0,6.9675,6.9675,6.9511,6.962,17900.0
2008-02-08 11:55:00,12.69,12.69,12.61,12.62,42000.0,6.962,6.962,6.9182,6.9236,42000.0
2008-02-08 12:00:00,12.61,12.61,12.57,12.59,20300.0,6.9182,6.9182,6.8962,6.9072,20300.0
2008-02-08 12:05:00,12.58,12.62,12.58,12.6,29600.0,6.9017,6.9236,6.9017,6.9127,29600.0
2008-02-08 12:10:00,12.59,12.63,12.59,12.61,21800.0,6.9072,6.9291,6.9072,6.9182,21800.0
2008-02-08 12:15:00,12.61,12.61,12.57,12.57,34100.0,6.9182,6.9182,6.8962,6.8962,34100.0
2008-02-08 12:20:00,12.57,12.58,12.55,12.56,55100.0,6.8962,6.9017,6.8852,6.8907,55100.0
2008-02-08 12:25:00,12.56,12.65,12.56,12.64,27400.0,6.8907,6.9401,6.8907,6.9346,27400.0
2008-02-08 12:30:00,12.64,12.66,12.59,12.59,47800.0,6.9346,6.9456,6.9072,6.9072,47800.0
2008-02-08 12:35:00,12.58,12.6,12.56,12.58,53100.0,6.9017,6.9127,6.8907,6.9017,53100.0
2008-02-08 12:40:00,12.57,12.65,12.57,12.6,49400.0,6.8962,6.9401,6.8962,6.9127,49400.0
2008-02-08 12:45:00,12.59,12.6,12.5,12.51,104000.0,6.9072,6.9127,6.8578,6.8633,104000.0
2008-02-08 12:50:00,12.5,12.53,12.44,12.48,155500.0,6.8578,6.8743,6.8249,6.8468,155500.0
2008-02-08 12:55:00,12.48,12.48,12.44,12.47,88900.0,6.8468,6.8468,6.8249,6.8414,88900.0
2008-02-08 13:00:00,12.47,12.49,12.44,12.45,67500.0,6.8414,6.8523,6.8249,6.8304,67500.0
2008-02-08 13:05:00,12.45,12.46,12.39,12.4,192600.0,6.8304,6.8359,6.7975,6.8029,192600.0
2008-02-08 13:10:00,12.4,12.42,12.36,12.38,94000.0,6.8029,6.8139,6.781,6.792,94000.0
2008-02-08 13:15:00,12.38,12.4,12.33,12.33,87000.0,6.792,6.8029,6.7645,6.7645,87000.0
2008-02-08 13:20:00,12.33,12.35,12.3,12.34,82400.0,6.7645,6.7755,6.7481,6.77,82400.0
2008-02-08 13:25:00,12.34,12.36,12.29,12.33,171700.0,6.77,6.781,6.7426,6.7645,171700.0
2008-02-08 13:30:00,12.33,12.34,12.29,12.33,75500.0,6.7645,6.77,6.7426,6.7645,75500.0
2008-02-08 13:35:00,12.33,12.33,12.29,12.3,79000.0,6.7645,6.7645,6.7426,6.7481,79000.0
2008-02-08 13:40:00,12.31,12.31,12.27,12.29,40100.0,6.7536,6.7536,6.7316,6.7426,40100.0
2008-02-08 13:45:00,12.3,12.4,12.29,12.39,49700.0,6.7481,6.8029,6.7426,6.7975,49700.0
2008-02-08 13:50:00,12.39,12.44,12.38,12.42,71400.0,6.7975,6.8249,6.792,6.8139,71400.0
2008-02-08 13:55:00,12.43,12.47,12.42,12.45,43200.0,6.8194,6.8414,6.8139,6.8304,43200.0
2008-02-08 14:00:00,12.46,12.46,12.42,12.44,23400.0,6.8359,6.8359,6.8139,6.8249,23400.0
2008-02-08 14:05:00,12.44,12.46,12.41,12.42,41000.0,6.8249,6.8359,6.8084,6.8139,41000.0
2008-02-08 14:10:00,12.42,12.44,12.38,12.39,23600.0,6.8139,6.8249,6.792,6.7975,23600.0
2008-02-08 14:15:00,12.39,12.5,12.38,12.5,19000.0,6.7975,6.8578,6.792,6.8578,19000.0
2008-02-08 14:20:00,12.5,12.51,12.47,12.5,64100.0,6.8578,6.8633,6.8414,6.8578,64100.0
2008-02-08 14:25:00,12.5,12.51,12.47,12.47,80500.0,6.8578,6.8633,6.8414,6.8414,80500.0
2008-02-08 14:30:00,12.46,12.51,12.45,12.49,139200.0,6.8359,6.8633,6.8304,6.8523,139200.0
2008-02-08 14:35:00,12.49,12.55,12.49,12.53,55800.0,6.8523,6.8852,6.8523,6.8743,55800.0
2008-02-08 14:40:00,12.53,12.55,12.5,12.53,58600.0,6.8743,6.8852,6.8578,6.8743,58600.0
2008-02-08 14:45:00,12.52,12.54,12.48,12.48,28000.0,6.8688,6.8798,6.8468,6.8468,28000.0
2008-02-08 14:50:00,12.48,12.53,12.48,12.52,34900.0,6.8468,6.8743,6.8468,6.8688,34900.0
2008-02-08 14:55:00,12.53,12.55,12.5,12.52,29500.0,6.8743,6.8852,6.8578,6.8688,29500.0
2008-02-08 15:00:00,12.52,12.52,12.49,12.5,25200.0,6.8688,6.8688,6.8523,6.8578,25200.0
2008-02-08 15:05:00,12.5,12.51,12.48,12.5,63100.0,6.8578,6.8633,6.8468,6.8578,63100.0
2008-02-08 15:10:00,12.5,12.52,12.44,12.45,32600.0,6.8578,6.8688,6.8249,6.8304,32600.0
2008-02-08 15:15:00,12.46,12.52,12.45,12.47,78100.0,6.8359,6.8688,6.8304,6.8414,78100.0
2008-02-08 15:20:00,12.47,12.5,12.46,12.5,44300.0,6.8414,6.8578,6.8359,6.8578,44300.0
2008-02-08 15:25:00,12.5,12.53,12.48,12.53,68600.0,6.8578,6.8743,6.8468,6.8743,68600.0
2008-02-08 15:30:00,12.53,12.61,12.53,12.61,98200.0,6.8743,6.9182,6.8743,6.9182,98200.0
2008-02-08 15:35:00,12.6,12.64,12.58,12.6,98300.0,6.9127,6.9346,6.9017,6.9127,98300.0
2008-02-08 15:40:00,12.59,12.67,12.59,12.67,162400.0,6.9072,6.9511,6.9072,6.9511,162400.0
2008-02-08 15:45:00,12.67,12.72,12.65,12.68,242400.0,6.9511,6.9785,6.9401,6.9566,242400.0
2008-02-08 15:50:00,12.67,12.67,12.58,12.61,257900.0,6.9511,6.9511,6.9017,6.9182,257900.0
2008-02-08 15:55:00,12.61,12.63,12.59,12.61,279300.0,6.9182,6.9291,6.9072,6.9182,279300.0
2008-02-11 09:30:00,12.64,12.64,12.43,12.5,45300.0,6.9346,6.9346,6.8194,6.8578,45300.0
2008-02-11 09:35:00,12.51,12.51,12.4,12.41,46000.0,6.8633,6.8633,6.8029,6.8084,46000.0
2008-02-11 09:40:00,12.4,12.46,12.36,12.37,69600.0,6.8029,6.8359,6.781,6.7865,69600.0
2008-02-11 09:45:00,12.37,12.41,12.3,12.37,43300.0,6.7865,6.8084,6.7481,6.7865,43300.0
2008-02-11 09:50:00,12.37,12.42,12.31,12.4,57500.0,6.7865,6.8139,6.7536,6.8029,57500.0
2008-02-11 09:55:00,12.4,12.44,12.31,12.39,55900.0,6.8029,6.8249,6.7536,6.7975,55900.0
2008-02-11 10:00:00,12.39,12.44,12.37,12.37,51600.0,6.7975,6.8249,6.7865,6.7865,51600.0
2008-02-11 10:05:00,12.38,12.39,12.33,12.35,51700.0,6.792,6.7975,6.7645,6.7755,51700.0
2008-02-11 10:10:00,12.34,12.35,12.33,12.35,29300.0,6.77,6.7755,6.7645,6.7755,29300.0
2008-02-11 10:15:00,12.35,12.35,12.3,12.32,32800.0,6.7755,6.7755,6.7481,6.7591,32800.0
2008-02-11 10:20:00,12.32,12.36,12.26,12.35,48500.0,6.7591,6.781,6.7261,6.7755,48500.0
2008-02-11 10:25:00,12.35,12.35,12.29,12.32,30700.0,6.7755,6.7755,6.7426,6.7591,30700.0
2008-02-11 10:30:00,12.33,12.37,12.27,12.35,48600.0,6.7645,6.7865,6.7316,6.7755,48600.0
2008-02-11 10:35:00,12.35,12.36,12.33,12.35,26100.0,6.7755,6.781,6.7645,6.7755,26100.0
2008-02-11 10:40:00,12.36,12.37,12.33,12.35,28700.0,6.781,6.7865,6.7645,6.7755,28700.0
2008-02-11 10:45:00,12.35,12.36,12.32,12.33,16200.0,6.7755,6.781,6.7591,6.7645,16200.0
2008-02-11 10:50:00,12.32,12.36,12.3,12.36,23300.0,6.7591,6.781,6.7481,6.781,23300.0
2008-02-11 10:55:00,12.37,12.38,12.35,12.35,9700.0,6.7865,6.792,6.7755,6.7755,9700.0
2008-02-11 11:00:00,12.35,12.42,12.35,12.42,85600.0,6.7755,6.8139,6.7755,6.8139,85600.0
2008-02-11 11:05:00,12.42,12.54,12.42,12.54,43700.0,6.8139,6.8798,6.8139,6.8798,43700.0
2008-02-11 11:10:00,12.54,12.58,12.49,12.49,39400.0,6.8798,6.9017,6.8523,6.8523,39400.0
2008-02-11 11:15:00,12.49,12.51,12.48,12.51,20700.0,6.8523,6.8633,6.8468,6.8633,20700.0
2008-02-11 11:20:00,12.51,12.54,12.5,12.53,25400.0,6.8633,6.8798,6.8578,6.8743,25400.0
2008-02-11 11:25:00,12.53,12.53,12.43,12.44,19500.0,6.8743,6.8743,6.8194,6.8249,19500.0
2008-02-11 11:30:00,12.43,12.5,12.42,12.49,30000.0,6.8194,6.8578,6.8139,6.8523,30000.0
2008-02-11 11:35:00,12.49,12.5,12.44,12.44,30200.0,6.8523,6.8578,6.8249,6.8249,30200.0
2008-02-11 11:40:00,12.45,12.49,12.45,12.48,25700.0,6.8304,6.8523,6.8304,6.8468,25700.0
2008-02-11 11:45:00,12.48,12.5,12.46,12.5,38800.0,6.8468,6.8578,6.8359,6.8578,38800.0
2008-02-11 11:50:00,12.5,12.5,12.47,12.48,34800.0,6.8578,6.8578,6.8414,6.8468,34800.0
2008-02-11 11:55:00,12.48,12.49,12.45,12.46,35400.0,6.8468,6.8523,6.8304,6.8359,35400.0
2008-02-11 12:00:00,12.47,12.58,12.47,12.56,73800.0,6.8414,6.9017,6.8414,6.8907,73800.0
2008-02-11 12:05:00,12.55,12.63,12.55,12.62,50100.0,6.8852,6.9291,6.8852,6.9236,50100.0
2008-02-11 12:10:00,12.62,12.63,12.58,12.6,27200.0,6.9236,6.9291,6.9017,6.9127,27200.0
2008-02-11 12:15:00,12.6,12.61,12.52,12.54,27400.0,6.9127,6.9182,6.8688,6.8798,27400.0
2008-02-11 12:20:00,12.54,12.54,12.49,12.49,27100.0,6.8798,6.8798,6.8523,6.8523,27100.0
2008-02-11 12:25:00,12.49,12.5,12.48,12.48,59600.0,6.8523,6.8578,6.8468,6.8468,59600.0
2008-02-11 12:30:00,12.48,12.54,12.47,12.53,40400.0,6.8468,6.8798,6.8414,6.8743,40400.0
2008-02-11 12:35:00,12.52,12.57,12.5,12.57,88000.0,6.8688,6.8962,6.8578,6.8962,88000.0
2008-02-11 12:40:00,12.57,12.58,12.56,12.56,18800.0,6.8962,6.9017,6.8907,6.8907,18800.0
2008-02-11 12:45:00,12.56,12.57,12.53,12.53,43100.0,6.8907,6.8962,6.8743,6.8743,43100.0
2008-02-11 12:50:00,12.54,12.54,12.5,12.54,19000.0,6.8798,6.8798,6.8578,6.8798,19000.0
2008-02-11 12:55:00,12.54,12.55,12.53,12.53,15100.0,6.8798,6.8852,6.8743,6.8743,15100.0
2008-02-11 13:00:00,12.53,12.55,12.53,12.55,18000.0,6.8743,6.8852,6.8743,6.8852,18000.0
2008-02-11 13:05:00,12.54,12.54,12.5,12.5,17000.0,6.8798,6.8798,6.8578,6.8578,17000.0
2008-02-11 13:10:00,12.5,12.53,12.5,12.51,17900.0,6.8578,6.8743,6.8578,6.8633,17900.0
2008-02-11 13:15:00,12.5,12.51,12.49,12.5,19200.0,6.8578,6.8633,6.8523,6.8578,19200.0
2008-02-11 13:20:00,12.5,12.53,12.47,12.49,138500.0,6.8578,6.8743,6.8414,6.8523,138500.0
2008-02-11 13:25:00,12.49,12.5,12.49,12.5,15500.0,6.8523,6.8578,6.8523,6.8578,15500.0
2008-02-11 13:30:00,12.5,12.51,12.46,12.5,59900.0,6.8578,6.8633,6.8359,6.8578,59900.0
2008-02-11 13:35:00,12.49,12.49,12.44,12.45,17200.0,6.8523,6.8523,6.8249,6.8304,17200.0
2008-02-11 13:40:00,12.46,12.48,12.44,12.45,40100.0,6.8359,6.8468,6.8249,6.8304,40100.0
2008-02-11 13:45:00,12.44,12.45,12.44,12.45,27000.0,6.8249,6.8304,6.8249,6.8304,27000.0
2008-02-11 13:50:00,12.44,12.46,12.44,12.44,24000.0,6.8249,6.8359,6.8249,6.8249,24000.0
2008-02-11 13:55:00,12.45,12.45,12.4,12.42,41700.0,6.8304,6.8304,6.8029,6.8139,41700.0
2008-02-11 14:00:00,12.42,12.45,12.4,12.4,18700.0,6.8139,6.8304,6.8029,6.8029,18700.0
2008-02-11 14:05:00,12.41,12.44,12.39,12.41,21800.0,6.8084,6.8249,6.7975,6.8084,21800.0
2008-02-11 14:10:00,12.42,12.45,12.42,12.45,24300.0,6.8139,6.8304,6.8139,6.8304,24300.0
2008-02-11 14:15:00,12.44,12.44,12.4,12.4,41100.0,6.8249,6.8249,6.8029,6.8029,41100.0
2008-02-11 14:20:00,12.4,12.45,12.4,12.43,35100.0,6.8029,6.8304,6.8029,6.8194,35100.0
2008-02-11 14:25:00,12.44,12.45,12.37,12.38,61100.0,6.8249,6.8304,6.7865,6.792,61100.0
2008-02-11 14:30:00,12.38,12.4,12.36,12.37,38100.0,6.792,6.8029,6.781,6.7865,38100.0
2008-02-11 14:35:00,12.38,12.38,12.35,12.35,20100.0,6.792,6.792,6.7755,6.7755,20100.0
2008-02-11 14:40:00,12.35,12.37,12.35,12.37,20900.0,6.7755,6.7865,6.7755,6.7865,20900.0
2008-02-11 14:45:00,12.37,12.4,12.36,12.38,39200.0,6.7865,6.8029,6.781,6.792,39200.0
2008-02-11 14:50:00,12.38,12.4,12.37,12.39,40800.0,6.792,6.8029,6.7865,6.7975,40800.0
2008-02-11 14:55:00,12.39,12.39,12.35,12.35,20300.0,6.7975,6.7975,6.7755,6.7755,20300.0
2008-02-11 15:00:00,12.35,12.38,12.31,12.36,86000.0,6.7755,6.792,6.7536,6.781,86000.0
2008-02-11 15:05:00,12.35,12.35,12.29,12.34,202000.0,6.7755,6.7755,6.7426,6.77,202000.0
2008-02-11 15:10:00,12.33,12.39,12.33,12.38,78100.0,6.7645,6.7975,6.7645,6.792,78100.0
2008-02-11 15:15:00,12.38,12.38,12.33,12.35,73800.0,6.792,6.792,6.7645,6.7755,73800.0
2008-02-11 15:20:00,12.35,12.42,12.34,12.42,66100.0,6.7755,6.8139,6.77,6.8139,66100.0
2008-02-11 15:25:00,12.41,12.42,12.36,12.37,49800.0,6.8084,6.8139,6.781,6.7865,49800.0
2008-02-11 15:30:00,12.38,12.38,12.34,12.34,115000.0,6.792,6.792,6.77,6.77,115000.0
2008-02-11 15:35:00,12.35,12.36,12.29,12.31,116100.0,6.7755,6.781,6.7426,6.7536,116100.0
2008-02-11 15:40:00,12.3,12.31,12.28,12.29,54900.0,6.7481,6.7536,6.7371,6.7426,54900.0
2008-02-11 15:45:00,12.28,12.3,12.27,12.29,150900.0,6.7371,6.7481,6.7316,6.7426,150900.0
2008-02-11 15:50:00,12.29,12.31,12.28,12.3,260200.0,6.7426,6.7536,6.7371,6.7481,260200.0
2008-02-11 15:55:00,12.3,12.32,12.27,12.27,284100.0,6.7481,6.7591,6.7316,6.7316,284100.0
2008-02-12 09:30:00,12.38,12.63,12.38,12.63,48700.0,6.792,6.9291,6.792,6.9291,48700.0
2008-02-12 09:35:00,12.63,12.64,12.45,12.46,61800.0,6.9291,6.9346,6.8304,6.8359,61800.0
2008-02-12 09:40:00,12.46,12.62,12.42,12.55,98800.0,6.8359,6.9236,6.8139,6.8852,98800.0
2008-02-12 09:45:00,12.54,12.65,12.52,12.65,95400.0,6.8798,6.9401,6.8688,6.9401,95400.0
2008-02-12 09:50:00,12.64,12.65,12.52,12.52,56100.0,6.9346,6.9401,6.8688,6.8688,56100.0
2008-02-12 09:55:00,12.51,12.62,12.51,12.62,53800.0,6.8633,6.9236,6.8633,6.9236,53800.0
2008-02-12 10:00:00,12.63,12.64,12.59,12.61,58600.0,6.9291,6.9346,6.9072,6.9182,58600.0
2008-02-12 10:05:00,12.61,12.62,12.57,12.59,29700.0,6.9182,6.9236,6.8962,6.9072,29700.0
2008-02-12 10:10:00,12.6,12.63,12.59,12.61,67300.0,6.9127,6.9291,6.9072,6.9182,67300.0
2008-02-12 10:15:00,12.61,12.69,12.6,12.67,75600.0,6.9182,6.962,6.9127,6.9511,75600.0
2008-02-12 10:20:00,12.66,12.7,12.63,12.63,52300.0,6.9456,6.9675,6.9291,6.9291,52300.0
2008-02-12 10:25:00,12.63,12.64,12.6,12.63,30500.0,6.9291,6.9346,6.9127,6.9291,30500.0
2008-02-12 10:30:00,12.63,12.67,12.61,12.67,55900.0,6.9291,6.9511,6.9182,6.9511,55900.0
2008-02-12 10:35:00,12.67,12.68,12.64,12.68,78500.0,6.9511,6.9566,6.9346,6.9566,78500.0
2008-02-12 10:40:00,12.69,12.72,12.68,12.71,102300.0,6.962,6.9785,6.9566,6.973,102300.0
2008-02-12 10:45:00,12.71,12.78,12.71,12.76,72300.0,6.973,7.0114,6.973,7.0005,72300.0
2008-02-12 10:50:00,12.76,12.77,12.73,12.76,40900.0,7.0005,7.0059,6.984,7.0005,40900.0
2008-02-12 10:55:00,12.76,12.85,12.76,12.85,93400.0,7.0005,7.0498,7.0005,7.0498,93400.0
2008-02-12 11:00:00,12.85,12.86,12.81,12.82,86400.0,7.0498,7.0553,7.0279,7.0334,86400.0
2008-02-12 11:05:00,12.82,12.86,12.8,12.83,109500.0,7.0334,7.0553,7.0224,7.0389,109500.0
2008-02-12 11:10:00,12.84,12.87,12.84,12.85,96400.0,7.0443,7.0608,7.0443,7.0498,96400.0
2008-02-12 11:15:00,12.85,12.9,12.85,12.88,69900.0,7.0498,7.0773,7.0498,7.0663,69900.0
2008-02-12 11:20:00,12.88,12.9,12.84,12.85,44400.0,7.0663,7.0773,7.0443,7.0498,44400.0
2008-02-12 11:25:00,12.84,12.85,12.77,12.78,110100.0,7.0443,7.0498,7.0059,7.0114,110100.0
2008-02-12 11:30:00,12.78,12.81,12.77,12.81,48100.0,7.0114,7.0279,7.0059,7.0279,48100.0
2008-02-12 11:35:00,12.8,12.81,12.74,12.74,56100.0,7.0224,7.0279,6.9895,6.9895,56100.0
2008-02-12 11:40:00,12.75,12.77,12.74,12.75,77400.0,6.995,7.0059,6.9895,6.995,77400.0
2008-02-12 11:45:00,12.75,12.77,12.74,12.74,87900.0,6.995,7.0059,6.9895,6.9895,87900.0
2008-02-12 11:50:00,12.74,12.75,12.72,12.72,79100.0,6.9895,6.995,6.9785,6.9785,79100.0
2008-02-12 11:55:00,12.72,12.74,12.72,12.73,34000.0,6.9785,6.9895,6.9785,6.984,34000.0
2008-02-12 12:00:00,12.74,12.74,12.72,12.73,15800.0,6.9895,6.9895,6.9785,6.984,15800.0
2008-02-12 12:05:00,12.73,12.73,12.7,12.72,120100.0,6.984,6.984,6.9675,6.9785,120100.0
2008-02-12 12:10:00,12.73,12.73,12.68,12.7,55000.0,6.984,6.984,6.9566,6.9675,55000.0
2008-02-12 12:15:00,12.7,12.71,12.69,12.7,87000.0,6.9675,6.973,6.962,6.9675,87000.0
2008-02-12 12:20:00,12.71,12.71,12.69,12.69,17800.0,6.973,6.973,6.962,6.962,17800.0
2008-02-12 12:25:00,12.69,12.69,12.61,12.64,48900.0,6.962,6.962,6.9182,6.9346,48900.0
2008-02-12 12:30:00,12.63,12.66,12.62,12.65,56500.0,6.9291,6.9456,6.9236,6.9401,56500.0
2008-02-12 12:35:00,12.64,12.64,12.57,12.58,109000.0,6.9346,6.9346,6.8962,6.9017,109000.0
2008-02-12 12:40:00,12.58,12.6,12.5,12.51,157400.0,6.9017,6.9127,6.8578,6.8633,157400.0
2008-02-12 12:45:00,12.51,12.56,12.5,12.51,113200.0,6.8633,6.8907,6.8578,6.8633,113200.0
2008-02-12 12:50:00,12.51,12.56,12.51,12.55,99400.0,6.8633,6.8907,6.8633,6.8852,99400.0
2008-02-12 12:55:00,12.55,12.57,12.54,12.57,78700.0,6.8852,6.8962,6.8798,6.8962,78700.0
2008-02-12 13:00:00,12.57,12.59,12.54,12.59,67400.0,6.8962,6.9072,6.8798,6.9072,67400.0
2008-02-12 13:05:00,12.59,12.59,12.57,12.58,24400.0,6.9072,6.9072,6.8962,6.9017,24400.0
2008-02-12 13:10:00,12.57,12.57,12.54,12.55,34600.0,6.8962,6.8962,6.8798,6.8852,34600.0
2008-02-12 13:15:00,12.56,12.59,12.55,12.58,39500.0,6.8907,6.9072,6.8852,6.9017,39500.0
2008-02-12 13:20:00,12.58,12.59,12.57,12.58,30400.0,6.9017,6.9072,6.8962,6.9017,30400.0
2008-02-12 13:25:00,12.58,12.63,12.58,12.62,34200.0,6.9017,6.9291,6.9017,6.9236,34200.0
2008-02-12 13:30:00,12.63,12.64,12.61,12.64,35100.0,6.9291,6.9346,6.9182,6.9346,35100.0
2008-02-12 13:35:00,12.64,12.71,12.6,12.69,111000.0,6.9346,6.973,6.9127,6.962,111000.0
2008-02-12 13:40:00,12.69,12.69,12.67,12.68,35000.0,6.962,6.962,6.9511,6.9566,35000.0
2008-02-12 13:45:00,12.67,12.72,12.61,12.7,73300.0,6.9511,6.9785,6.9182,6.9675,73300.0
2008-02-12 13:50:00,12.71,12.76,12.71,12.75,34900.0,6.973,7.0005,6.973,6.995,34900.0
2008-02-12 13:55:00,12.74,12.77,12.73,12.77,29000.0,6.9895,7.0059,6.984,7.0059,29000.0
2008-02-12 14:00:00,12.77,12.77,12.73,12.73,36300.0,7.0059,7.0059,6.984,6.984,36300.0
2008-02-12 14:05:00,12.72,12.75,12.72,12.73,46000.0,6.9785,6.995,6.9785,6.984,46000.0
2008-02-12 14:10:00,12.73,12.75,12.73,12.74,51500.0,6.984,6.995,6.984,6.9895,51500.0
2008-02-12 14:15:00,12.73,12.74,12.66,12.66,70800.0,6.984,6.9895,6.9456,6.9456,70800.0
2008-02-12 14:20:00,12.66,12.69,12.65,12.69,47600.0,6.9456,6.962,6.9401,6.962,47600.0
2008-02-12 14:25:00,12.68,12.69,12.67,12.69,15500.0,6.9566,6.962,6.9511,6.962,15500.0
2008-02-12 14:30:00,12.69,12.69,12.6,12.6,61600.0,6.962,6.962,6.9127,6.9127,61600.0
2008-02-12 14:35:00,12.6,12.62,12.58,12.58,44000.0,6.9127,6.9236,6.9017,6.9017,44000.0
2008-02-12 14:40:00,12.57,12.65,12.57,12.63,142700.0,6.8962,6.9401,6.8962,6.9291,142700.0
2008-02-12 14:45:00,12.63,12.76,12.62,12.72,223100.0,6.9291,7.0005,6.9236,6.9785,223100.0
2008-02-12 14:50:00,12.73,12.76,12.69,12.72,176200.0,6.984,7.0005,6.962,6.9785,176200.0
2008-02-12 14:55:00,12.71,12.72,12.69,12.72,55000.0,6.973,6.9785,6.962,6.9785,55000.0
2008-02-12 15:00:00,12.72,12.72,12.58,12.59,200900.0,6.9785,6.9785,6.9017,6.9072,200900.0
2008-02-12 15:05:00,12.59,12.59,12.5,12.52,233900.0,6.9072,6.9072,6.8578,6.8688,233900.0
2008-02-12 15:10:00,12.52,12.6,12.52,12.56,159700.0,6.8688,6.9127,6.8688,6.8907,159700.0
2008-02-12 15:15:00,12.55,12.58,12.53,12.53,99000.0,6.8852,6.9017,6.8743,6.8743,99000.0
2008-02-12 15:20:00,12.53,12.53,12.42,12.42,153500.0,6.8743,6.8743,6.8139,6.8139,153500.0
2008-02-12 15:25:00,12.42,12.42,12.34,12.37,208900.0,6.8139,6.8139,6.77,6.7865,208900.0
2008-02-12 15:30:00,12.37,12.42,12.37,12.39,226600.0,6.7865,6.8139,6.7865,6.7975,226600.0
2008-02-12 15:35:00,12.4,12.4,12.33,12.36,115200.0,6.8029,6.8029,6.7645,6.781,115200.0
2008-02-12 15:40:00,12.36,12.47,12.35,12.43,78100.0,6.781,6.8414,6.7755,6.8194,78100.0
2008-02-12 15:45:00,12.44,12.46,12.4,12.42,225200.0,6.8249,6.8359,6.8029,6.8139,225200.0
2008-02-12 15:50:00,12.42,12.46,12.4,12.4,291300.0,6.8139,6.8359,6.8029,6.8029,291300.0
2008-02-12 15:55:00,12.4,12.53,12.4,12.51,322900.0,6.8029,6.8743,6.8029,6.8633,322900.0
2008-02-13 09:30:00,12.68,12.8,12.62,12.77,107100.0,6.9566,7.0224,6.9236,7.0059,107100.0
2008-02-13 09:35:00,12.77,12.79,12.63,12.63,37500.0,7.0059,7.0169,6.9291,6.9291,37500.0
2008-02-13 09:40:00,12.62,12.66,12.6,12.64,58600.0,6.9236,6.9456,6.9127,6.9346,58600.0
2008-02-13 09:45:00,12.64,12.7,12.59,12.62,77600.0,6.9346,6.9675,6.9072,6.9236,77600.0
2008-02-13 09:50:00,12.63,12.63,12.52,12.52,57700.0,6.9291,6.9291,6.8688,6.8688,57700.0
2008-02-13 09:55:00,12.53,12.55,12.48,12.49,87200.0,6.8743,6.8852,6.8468,6.8523,87200.0
2008-02-13 10:00:00,12.49,12.58,12.47,12.53,75800.0,6.8523,6.9017,6.8414,6.8743,75800.0
2008-02-13 10:05:00,12.53,12.59,12.52,12.59,44300.0,6.8743,6.9072,6.8688,6.9072,44300.0
2008-02-13 10:10:00,12.59,12.62,12.56,12.59,45900.0,6.9072,6.9236,6.8907,6.9072,45900.0
2008-02-13 10:15:00,12.59,12.6,12.53,12.53,47200.0,6.9072,6.9127,6.8743,6.8743,47200.0
2008-02-13 10:20:00,12.53,12.56,12.4,12.4,56400.0,6.8743,6.8907,6.8029,6.8029,56400.0
2008-02-13 10:25:00,12.4,12.41,12.36,12.4,57800.0,6.8029,6.8084,6.781,6.8029,57800.0
2008-02-13 10:30:00,12.41,12.41,12.35,12.39,58800.0,6.8084,6.8084,6.7755,6.7975,58800.0
2008-02-13 10:35:00,12.38,12.43,12.36,12.4,64800.0,6.792,6.8194,6.781,6.8029,64800.0
2008-02-13 10:40:00,12.4,12.4,12.36,12.4,84000.0,6.8029,6.8029,6.781,6.8029,84000.0
2008-02-13 10:45:00,12.4,12.44,12.38,12.38,54200.0,6.8029,6.8249,6.792,6.792,54200.0
2008-02-13 10:50:00,12.37,12.45,12.36,12.43,64100.0,6.7865,6.8304,6.781,6.8194,64100.0
2008-02-13 10:55:00,12.43,12.48,12.43,12.48,22300.0,6.8194,6.8468,6.8194,6.8468,22300.0
2008-02-13 11:00:00,12.48,12.52,12.47,12.5,37500.0,6.8468,6.8688,6.8414,6.8578,37500.0
2008-02-13 11:05:00,12.5,12.55,12.49,12.55,26200.0,6.8578,6.8852,6.8523,6.8852,26200.0
2008-02-13 11:10:00,12.55,12.6,12.52,12.53,49800.0,6.8852,6.9127,6.8688,6.8743,49800.0
2008-02-13 11:15:00,12.54,12.56,12.5,12.51,21400.0,6.8798,6.8907,6.8578,6.8633,21400.0
2008-02-13 11:20:00,12.51,12.57,12.51,12.57,40700.0,6.8633,6.8962,6.8633,6.8962,40700.0
2008-02-13 11:25:00,12.56,12.66,12.55,12.65,54000.0,6.8907,6.9456,6.8852,6.9401,54000.0
2008-02-13 11:30:00,12.64,12.65,12.58,12.61,41800.0,6.9346,6.9401,6.9017,6.9182,41800.0
2008-02-13 11:35:00,12.6,12.6,12.58,12.59,37700.0,6.9127,6.9127,6.9017,6.9072,37700.0
2008-02-13 11:40:00,12.6,12.64,12.59,12.63,32000.0,6.9127,6.9346,6.9072,6.9291,32000.0
2008-02-13 11:45:00,12.64,12.64,12.62,12.64,19400.0,6.9346,6.9346,6.9236,6.9346,19400.0
2008-02-13 11:50:00,12.63,12.64,12.58,12.6,31600.0,6.9291,6.9346,6.9017,6.9127,31600.0
2008-02-13 11:55:00,12.6,12.64,12.6,12.61,24100.0,6.9127,6.9346,6.9127,6.9182,24100.0
2008-02-13 12:00:00,12.62,12.67,12.62,12.67,31500.0,6.9236,6.9511,6.9236,6.9511,31500.0
2008-02-13 12:05:00,12.66,12.69,12.65,12.68,16900.0,6.9456,6.962,6.9401,6.9566,16900.0
2008-02-13 12:10:00,12.69,12.71,12.69,12.71,34400.0,6.962,6.973,6.962,6.973,34400.0
2008-02-13 12:15:00,12.71,12.71,12.67,12.68,19100.0,6.973,6.973,6.9511,6.9566,19100.0
2008-02-13 12:20:00,12.68,12.68,12.63,12.63,24500.0,6.9566,6.9566,6.9291,6.9291,24500.0
2008-02-13 12:25:00,12.64,12.64,12.56,12.58,56600.0,6.9346,6.9346,6.8907,6.9017,56600.0
2008-02-13 12:30:00,12.58,12.62,12.58,12.62,20400.0,6.9017,6.9236,6.9017,6.9236,20400.0
2008-02-13 12:35:00,12.62,12.66,12.62,12.66,48700.0,6.9236,6.9456,6.9236,6.9456,48700.0
2008-02-13 12:40:00,12.65,12.66,12.6,12.61,24700.0,6.9401,6.9456,6.9127,6.9182,24700.0
2008-02-13 12:45:00,12.6,12.64,12.6,12.63,20100.0,6.9127,6.9346,6.9127,6.9291,20100.0
2008-02-13 12:50:00,12.64,12.66,12.62,12.66,20500.0,6.9346,6.9456,6.9236,6.9456,20500.0
2008-02-13 12:55:00,12.66,12.66,12.63,12.63,22600.0,6.9456,6.9456,6.9291,6.9291,22600.0
2008-02-13 13:00:00,12.64,12.68,12.64,12.68,47300.0,6.9346,6.9566,6.9346,6.9566,47300.0
2008-02-13 13:05:00,12.68,12.72,12.67,12.7,45700.0,6.9566,6.9785,6.9511,6.9675,45700.0
2008-02-13 13:10:00,12.7,12.71,12.67,12.7,52800.0,6.9675,6.973,6.9511,6.9675,52800.0
2008-02-13 13:15:00,12.7,12.73,12.69,12.73,34300.0,6.9675,6.984,6.962,6.984,34300.0
2008-02-13 13:20:00,12.72,12.75,12.71,12.71,51600.0,6.9785,6.995,6.973,6.973,51600.0
2008-02-13 13:25:00,12.71,12.72,12.67,12.67,21800.0,6.973,6.9785,6.9511,6.9511,21800.0
2008-02-13 13:30:00,12.68,12.69,12.67,12.69,14900.0,6.9566,6.962,6.9511,6.962,14900.0
2008-02-13 13:35:00,12.69,12.71,12.68,12.7,23000.0,6.962,6.973,6.9566,6.9675,23000.0
2008-02-13 13:40:00,12.7,12.71,12.67,12.69,32900.0,6.9675,6.973,6.9511,6.962,32900.0
2008-02-13 13:45:00,12.68,12.7,12.67,12.67,49300.0,6.9566,6.9675,6.9511,6.9511,49300.0
2008-02-13 13:50:00,12.66,12.69,12.66,12.68,33600.0,6.9456,6.962,6.9456,6.9566,33600.0
2008-02-13 13:55:00,12.68,12.68,12.65,12.67,47300.0,6.9566,6.9566,6.9401,6.9511,47300.0
2008-02-13 14:00:00,12.68,12.68,12.65,12.68,35900.0,6.9566,6.9566,6.9401,6.9566,35900.0
2008-02-13 14:05:00,12.68,12.69,12.65,12.65,16600.0,6.9566,6.962,6.9401,6.9401,16600.0
2008-02-13 14:10:00,12.65,12.65,12.61,12.64,30100.0,6.9401,6.9401,6.9182,6.9346,30100.0
2008-02-13 14:15:00,12.64,12.67,12.63,12.66,28500.0,6.9346,6.9511,6.9291,6.9456,28500.0
2008-02-13 14:20:00,12.66,12.66,12.61,12.63,28100.0,6.9456,6.9456,6.9182,6.9291,28100.0
2008-02-13 14:25:00,12.63,12.64,12.59,12.6,43900.0,6.9291,6.9346,6.9072,6.9127,43900.0
2008-02-13 14:30:00,12.61,12.64,12.6,12.63,33000.0,6.9182,6.9346,6.9127,6.9291,33000.0
2008-02-13 14:35:00,12.64,12.66,12.63,12.66,25900.0,6.9346,6.9456,6.9291,6.9456,25900.0
2008-02-13 14:40:00,12.66,12.67,12.61,12.61,26300.0,6.9456,6.9511,6.9182,6.9182,26300.0
2008-02-13 14:45:00,12.62,12.63,12.61,12.62,33900.0,6.9236,6.9291,6.9182,6.9236,33900.0
2008-02-13 14:50:00,12.62,12.63,12.6,12.6,45900.0,6.9236,6.9291,6.9127,6.9127,45900.0
2008-02-13 14:55:00,12.6,12.65,12.6,12.62,79900.0,6.9127,6.9401,6.9127,6.9236,79900.0
2008-02-13 15:00:00,12.61,12.65,12.61,12.61,65000.0,6.9182,6.9401,6.9182,6.9182,65000.0
2008-02-13 15:05:00,12.61,12.61,12.58,12.6,42600.0,6.9182,6.9182,6.9017,6.9127,42600.0
2008-02-13 15:10:00,12.6,12.62,12.59,12.61,44800.0,6.9127,6.9236,6.9072,6.9182,44800.0
2008-02-13 15:15:00,12.61,12.62,12.6,12.61,19900.0,6.9182,6.9236,6.9127,6.9182,19900.0
2008-02-13 15:20:00,12.61,12.67,12.61,12.66,54900.0,6.9182,6.9511,6.9182,6.9456,54900.0
2008-02-13 15:25:00,12.66,12.66,12.63,12.65,57800.0,6.9456,6.9456,6.9291,6.9401,57800.0
2008-02-13 15:30:00,12.65,12.66,12.64,12.66,18200.0,6.9401,6.9456,6.9346,6.9456,18200.0
2008-02-13 15:35:00,12.66,12.72,12.62,12.72,93800.0,6.9456,6.9785,6.9236,6.9785,93800.0
2008-02-13 15:40:00,12.72,12.74,12.69,12.72,77300.0,6.9785,6.9895,6.962,6.9785,77300.0
2008-02-13 15:45:00,12.72,12.76,12.65,12.7,143500.0,6.9785,7.0005,6.9401,6.9675,143500.0
2008-02-13 15:50:00,12.69,12.7,12.67,12.69,67100.0,6.962,6.9675,6.9511,6.962,67100.0
2008-02-13 15:55:00,12.69,12.73,12.68,12.73,154700.0,6.962,6.984,6.9566,6.984,154700.0
2008-02-14 09:30:00,12.7,12.77,12.57,12.57,29300.0,6.9675,7.0059,6.8962,6.8962,29300.0
2008-02-14 09:35:00,12.56,12.61,12.55,12.56,29200.0,6.8907,6.9182,6.8852,6.8907,29200.0
2008-02-14 09:40:00,12.56,12.59,12.53,12.53,53100.0,6.8907,6.9072,6.8743,6.8743,53100.0
2008-02-14 09:45:00,12.53,12.57,12.5,12.55,53900.0,6.8743,6.8962,6.8578,6.8852,53900.0
2008-02-14 09:50:00,12.55,12.66,12.55,12.65,100200.0,6.8852,6.9456,6.8852,6.9401,100200.0
2008-02-14 09:55:00,12.65,12.69,12.6,12.6,32800.0,6.9401,6.962,6.9127,6.9127,32800.0
2008-02-14 10:00:00,12.6,12.66,12.6,12.66,54600.0,6.9127,6.9456,6.9127,6.9456,54600.0
2008-02-14 10:05:00,12.67,12.67,12.56,12.58,55200.0,6.9511,6.9511,6.8907,6.9017,55200.0
2008-02-14 10:10:00,12.58,12.64,12.57,12.63,32200.0,6.9017,6.9346,6.8962,6.9291,32200.0
2008-02-14 10:15:00,12.63,12.68,12.61,12.68,18000.0,6.9291,6.9566,6.9182,6.9566,18000.0
2008-02-14 10:20:00,12.68,12.77,12.68,12.76,83200.0,6.9566,7.0059,6.9566,7.0005,83200.0
2008-02-14 10:25:00,12.76,12.77,12.69,12.69,51900.0,7.0005,7.0059,6.962,6.962,51900.0
2008-02-14 10:30:00,12.69,12.71,12.67,12.68,29400.0,6.962,6.973,6.9511,6.9566,29400.0
2008-02-14 10:35:00,12.67,12.71,12.64,12.71,16900.0,6.9511,6.973,6.9346,6.973,16900.0
2008-02-14 10:40:00,12.71,12.74,12.64,12.64,16100.0,6.973,6.9895,6.9346,6.9346,16100.0
2008-02-14 10:45:00,12.63,12.67,12.62,12.67,20900.0,6.9291,6.9511,6.9236,6.9511,20900.0
2008-02-14 10:50:00,12.67,12.67,12.58,12.58,24700.0,6.9511,6.9511,6.9017,6.9017,24700.0
2008-02-14 10:55:00,12.58,12.6,12.54,12.54,39300.0,6.9017,6.9127,6.8798,6.8798,39300.0
2008-02-14 11:00:00,12.55,12.56,12.52,12.56,16300.0,6.8852,6.8907,6.8688,6.8907,16300.0
2008-02-14 11:05:00,12.56,12.56,12.53,12.54,13400.0,6.8907,6.8907,6.8743,6.8798,13400.0
2008-02-14 11:10:00,12.53,12.53,12.47,12.47,25800.0,6.8743,6.8743,6.8414,6.8414,25800.0
2008-02-14 11:15:00,12.47,12.47,12.42,12.45,52000.0,6.8414,6.8414,6.8139,6.8304,52000.0
2008-02-14 11:20:00,12.46,12.48,12.45,12.47,61800.0,6.8359,6.8468,6.8304,6.8414,61800.0
2008-02-14 11:25:00,12.47,12.5,12.47,12.5,52000.0,6.8414,6.8578,6.8414,6.8578,52000.0
2008-02-14 11:30:00,12.51,12.51,12.46,12.48,19600.0,6.8633,6.8633,6.8359,6.8468,19600.0
2008-02-14 11:35:00,12.48,12.51,12.47,12.48,14100.0,6.8468,6.8633,6.8414,6.8468,14100.0
2008-02-14 11:40:00,12.49,12.49,12.42,12.42,23200.0,6.8523,6.8523,6.8139,6.8139,23200.0
2008-02-14 11:45:00,12.41,12.42,12.4,12.4,17000.0,6.8084,6.8139,6.8029,6.8029,17000.0
2008-02-14 11:50:00,12.4,12.43,12.39,12.42,11700.0,6.8029,6.8194,6.7975,6.8139,11700.0
2008-02-14 11:55:00,12.42,12.43,12.39,12.43,28300.0,6.8139,6.8194,6.7975,6.8194,28300.0
2008-02-14 12:00:00,12.42,12.42,12.37,12.37,34200.0,6.8139,6.8139,6.7865,6.7865,34200.0
2008-02-14 12:05:00,12.37,12.4,12.36,12.36,57000.0,6.7865,6.8029,6.781,6.781,57000.0
2008-02-14 12:10:00,12.36,12.39,12.34,12.39,25400.0,6.781,6.7975,6.77,6.7975,25400.0
2008-02-14 12:15:00,12.39,12.39,12.36,12.37,9400.0,6.7975,6.7975,6.781,6.7865,9400.0
2008-02-14 12:20:00,12.37,12.39,12.36,12.38,18300.0,6.7865,6.7975,6.781,6.792,18300.0
2008-02-14 12:25:00,12.38,12.44,12.38,12.44,10100.0,6.792,6.8249,6.792,6.8249,10100.0
2008-02-14 12:30:00,12.44,12.44,12.41,12.41,9700.0,6.8249,6.8249,6.8084,6.8084,9700.0
2008-02-14 12:35:00,12.41,12.42,12.4,12.4,5700.0,6.8084,6.8139,6.8029,6.8029,5700.0
2008-02-14 12:40:00,12.4,12.4,12.37,12.37,10100.0,6.8029,6.8029,6.7865,6.7865,10100.0
2008-02-14 12:45:00,12.38,12.38,12.35,12.35,15000.0,6.792,6.792,6.7755,6.7755,15000.0
2008-02-14 12:50:00,12.35,12.42,12.35,12.41,23400.0,6.7755,6.8139,6.7755,6.8084,23400.0
2008-02-14 12:55:00,12.42,12.42,12.36,12.37,27600.0,6.8139,6.8139,6.781,6.7865,27600.0
2008-02-14 13:00:00,12.36,12.41,12.36,12.41,25000.0,6.781,6.8084,6.781,6.8084,25000.0
2008-02-14 13:05:00,12.4,12.4,12.34,12.35,38000.0,6.8029,6.8029,6.77,6.7755,38000.0
2008-02-14 13:10:00,12.35,12.36,12.32,12.32,21400.0,6.7755,6.781,6.7591,6.7591,21400.0
2008-02-14 13:15:00,12.32,12.35,12.32,12.35,9900.0,6.7591,6.7755,6.7591,6.7755,9900.0
2008-02-14 13:20:00,12.35,12.35,12.32,12.33,22800.0,6.7755,6.7755,6.7591,6.7645,22800.0
2008-02-14 13:25:00,12.33,12.33,12.3,12.31,17800.0,6.7645,6.7645,6.7481,6.7536,17800.0
2008-02-14 13:30:00,12.32,12.37,12.32,12.36,10900.0,6.7591,6.7865,6.7591,6.781,10900.0
2008-02-14 13:35:00,12.37,12.38,12.36,12.36,10100.0,6.7865,6.792,6.781,6.781,10100.0
2008-02-14 13:40:00,12.37,12.37,12.34,12.36,29300.0,6.7865,6.7865,6.77,6.781,29300.0
2008-02-14 13:45:00,12.37,12.37,12.36,12.37,7500.0,6.7865,6.7865,6.781,6.7865,7500.0
2008-02-14 13:50:00,12.37,12.39,12.36,12.38,12700.0,6.7865,6.7975,6.781,6.792,12700.0
2008-02-14 13:55:00,12.38,12.44,12.38,12.4,27100.0,6.792,6.8249,6.792,6.8029,27100.0
2008-02-14 14:00:00,12.4,12.43,12.4,12.4,34200.0,6.8029,6.8194,6.8029,6.8029,34200.0
2008-02-14 14:05:00,12.39,12.43,12.39,12.43,13400.0,6.7975,6.8194,6.7975,6.8194,13400.0
2008-02-14 14:10:00,12.42,12.42,12.39,12.39,24500.0,6.8139,6.8139,6.7975,6.7975,24500.0
2008-02-14 14:15:00,12.39,12.46,12.39,12.46,23300.0,6.7975,6.8359,6.7975,6.8359,23300.0
2008-02-14 14:20:00,12.46,12.5,12.45,12.47,64500.0,6.8359,6.8578,6.8304,6.8414,64500.0
2008-02-14 14:25:00,12.47,12.52,12.47,12.49,175400.0,6.8414,6.8688,6.8414,6.8523,175400.0
2008-02-14 14:30:00,12.49,12.49,12.48,12.49,47400.0,6.8523,6.8523,6.8468,6.8523,47400.0
2008-02-14 14:35:00,12.49,12.51,12.45,12.46,101700.0,6.8523,6.8633,6.8304,6.8359,101700.0
2008-02-14 14:40:00,12.46,12.47,12.45,12.47,104000.0,6.8359,6.8414,6.8304,6.8414,104000.0
2008-02-14 14:45:00,12.47,12.49,12.37,12.4,55600.0,6.8414,6.8523,6.7865,6.8029,55600.0
2008-02-14 14:50:00,12.4,12.46,12.4,12.44,110200.0,6.8029,6.8359,6.8029,6.8249,110200.0
2008-02-14 14:55:00,12.45,12.49,12.43,12.45,47500.0,6.8304,6.8523,6.8194,6.8304,47500.0
2008-02-14 15:00:00,12.45,12.45,12.44,12.44,43500.0,6.8304,6.8304,6.8249,6.8249,43500.0
2008-02-14 15:05:00,12.43,12.47,12.43,12.44,85300.0,6.8194,6.8414,6.8194,6.8249,85300.0
2008-02-14 15:10:00,12.45,12.47,12.45,12.47,42000.0,6.8304,6.8414,6.8304,6.8414,42000.0
2008-02-14 15:15:00,12.47,12.53,12.45,12.52,44500.0,6.8414,6.8743,6.8304,6.8688,44500.0
2008-02-14 15:20:00,12.53,12.55,12.52,12.52,35400.0,6.8743,6.8852,6.8688,6.8688,35400.0
2008-02-14 15:25:00,12.52,12.52,12.45,12.47,41600.0,6.8688,6.8688,6.8304,6.8414,41600.0
2008-02-14 15:30:00,12.46,12.49,12.46,12.48,69000.0,6.8359,6.8523,6.8359,6.8468,69000.0
2008-02-14 15:35:00,12.47,12.48,12.44,12.44,29200.0,6.8414,6.8468,6.8249,6.8249,29200.0
2008-02-14 15:40:00,12.44,12.46,12.43,12.44,78400.0,6.8249,6.8359,6.8194,6.8249,78400.0
2008-02-14 15:45:00,12.44,12.44,12.41,12.44,120800.0,6.8249,6.8249,6.8084,6.8249,120800.0
2008-02-14 15:50:00,12.44,12.46,12.39,12.4,184500.0,6.8249,6.8359,6.7975,6.8029,184500.0
2008-02-14 15:55:00,12.39,12.42,12.37,12.42,156100.0,6.7975,6.8139,6.7865,6.8139,156100.0
2008-02-15 09:30:00,12.38,12.41,12.27,12.32,254500.0,6.792,6.8084,6.7316,6.7591,254500.0
2008-02-15 09:35:00,12.33,12.43,12.32,12.36,84000.0,6.7645,6.8194,6.7591,6.781,84000.0
2008-02-15 09:40:00,12.36,12.4,12.28,12.29,108000.0,6.781,6.8029,6.7371,6.7426,108000.0
2008-02-15 09:45:00,12.29,12.34,12.24,12.31,134800.0,6.7426,6.77,6.7152,6.7536,134800.0
2008-02-15 09:50:00,12.31,12.33,12.28,12.28,54600.0,6.7536,6.7645,6.7371,6.7371,54600.0
2008-02-15 09:55:00,12.27,12.34,12.26,12.32,151800.0,6.7316,6.77,6.7261,6.7591,151800.0
2008-02-15 10:00:00,12.32,12.38,12.3,12.38,129500.0,6.7591,6.792,6.7481,6.792,129500.0
2008-02-15 10:05:00,12.39,12.48,12.37,12.48,142000.0,6.7975,6.8468,6.7865,6.8468,142000.0
2008-02-15 10:10:00,12.49,12.55,12.48,12.5,107400.0,6.8523,6.8852,6.8468,6.8578,107400.0
2008-02-15 10:15:00,12.5,12.52,12.48,12.49,72200.0,6.8578,6.8688,6.8468,6.8523,72200.0
2008-02-15 10:20:00,12.49,12.51,12.47,12.49,62600.0,6.8523,6.8633,6.8414,6.8523,62600.0
2008-02-15 10:25:00,12.5,12.62,12.5,12.62,73300.0,6.8578,6.9236,6.8578,6.9236,73300.0
2008-02-15 10:30:00,12.62,12.69,12.6,12.66,65200.0,6.9236,6.962,6.9127,6.9456,65200.0
2008-02-15 10:35:00,12.67,12.67,12.56,12.56,77600.0,6.9511,6.9511,6.8907,6.8907,77600.0
2008-02-15 10:40:00,12.56,12.58,12.54,12.54,49200.0,6.8907,6.9017,6.8798,6.8798,49200.0
2008-02-15 10:45:00,12.55,12.55,12.52,12.52,15600.0,6.8852,6.8852,6.8688,6.8688,15600.0
2008-02-15 10:50:00,12.52,12.55,12.5,12.5,17800.0,6.8688,6.8852,6.8578,6.8578,17800.0
2008-02-15 10:55:00,12.5,12.53,12.49,12.51,41800.0,6.8578,6.8743,6.8523,6.8633,41800.0
2008-02-15 11:00:00,12.51,12.52,12.49,12.51,54100.0,6.8633,6.8688,6.8523,6.8633,54100.0
2008-02-15 11:05:00,12.5,12.52,12.48,12.49,33400.0,6.8578,6.8688,6.8468,6.8523,33400.0
2008-02-15 11:10:00,12.5,12.57,12.5,12.55,34600.0,6.8578,6.8962,6.8578,6.8852,34600.0
2008-02-15 11:15:00,12.55,12.57,12.47,12.47,28500.0,6.8852,6.8962,6.8414,6.8414,28500.0
2008-02-15 11:20:00,12.48,12.51,12.48,12.51,50800.0,6.8468,6.8633,6.8468,6.8633,50800.0
2008-02-15 11:25:00,12.51,12.52,12.48,12.49,29500.0,6.8633,6.8688,6.8468,6.8523,29500.0
2008-02-15 11:30:00,12.5,12.5,12.46,12.49,54400.0,6.8578,6.8578,6.8359,6.8523,54400.0
2008-02-15 11:35:00,12.48,12.49,12.47,12.47,26500.0,6.8468,6.8523,6.8414,6.8414,26500.0
2008-02-15 11:40:00,12.47,12.47,12.43,12.44,36700.0,6.8414,6.8414,6.8194,6.8249,36700.0
2008-02-15 11:45:00,12.44,12.46,12.44,12.46,16400.0,6.8249,6.8359,6.8249,6.8359,16400.0
2008-02-15 11:50:00,12.45,12.49,12.44,12.46,28600.0,6.8304,6.8523,6.8249,6.8359,28600.0
2008-02-15 11:55:00,12.46,12.48,12.46,12.47,24800.0,6.8359,6.8468,6.8359,6.8414,24800.0
2008-02-15 12:00:00,12.48,12.58,12.48,12.56,38400.0,6.8468,6.9017,6.8468,6.8907,38400.0
2008-02-15 12:05:00,12.56,12.57,12.52,12.53,59300.0,6.8907,6.8962,6.8688,6.8743,59300.0
2008-02-15 12:10:00,12.52,12.54,12.5,12.51,42400.0,6.8688,6.8798,6.8578,6.8633,42400.0
2008-02-15 12:15:00,12.51,12.52,12.5,12.51,22900.0,6.8633,6.8688,6.8578,6.8633,22900.0
2008-02-15 12:20:00,12.51,12.53,12.47,12.5,56500.0,6.8633,6.8743,6.8414,6.8578,56500.0
2008-02-15 12:25:00,12.5,12.5,12.47,12.48,30000.0,6.8578,6.8578,6.8414,6.8468,30000.0
2008-02-15 12:30:00,12.48,12.48,12.45,12.46,36100.0,6.8468,6.8468,6.8304,6.8359,36100.0
2008-02-15 12:35:00,12.46,12.5,12.46,12.48,26500.0,6.8359,6.8578,6.8359,6.8468,26500.0
2008-02-15 12:40:00,12.48,12.49,12.48,12.48,14300.0,6.8468,6.8523,6.8468,6.8468,14300.0
2008-02-15 12:45:00,12.48,12.51,12.48,12.51,21900.0,6.8468,6.8633,6.8468,6.8633,21900.0
2008-02-15 12:50:00,12.51,12.53,12.51,12.52,26600.0,6.8633,6.8743,6.8633,6.8688,26600.0
2008-02-15 12:55:00,12.52,12.53,12.48,12.5,34400.0,6.8688,6.8743,6.8468,6.8578,34400.0
2008-02-15 13:00:00,12.5,12.51,12.46,12.51,42900.0,6.8578,6.8633,6.8359,6.8633,42900.0
2008-02-15 13:05:00,12.5,12.52,12.49,12.52,24600.0,6.8578,6.8688,6.8523,6.8688,24600.0
2008-02-15 13:10:00,12.53,12.54,12.5,12.53,20400.0,6.8743,6.8798,6.8578,6.8743,20400.0
2008-02-15 13:15:00,12.54,12.55,12.53,12.53,17600.0,6.8798,6.8852,6.8743,6.8743,17600.0
2008-02-15 13:20:00,12.53,12.55,12.52,12.54,20800.0,6.8743,6.8852,6.8688,6.8798,20800.0
2008-02-15 13:25:00,12.54,12.55,12.52,12.54,48500.0,6.8798,6.8852,6.8688,6.8798,48500.0
2008-02-15 13:30:00,12.54,12.54,12.51,12.51,13600.0,6.8798,6.8798,6.8633,6.8633,13600.0
2008-02-15 13:35:00,12.52,12.53,12.51,12.52,20400.0,6.8688,6.8743,6.8633,6.8688,20400.0
2008-02-15 13:40:00,12.52,12.56,12.52,12.56,13000.0,6.8688,6.8907,6.8688,6.8907,13000.0
2008-02-15 13:45:00,12.55,12.57,12.54,12.56,27600.0,6.8852,6.8962,6.8798,6.8907,27600.0
2008-02-15 13:50:00,12.57,12.6,12.55,12.56,35500.0,6.8962,6.9127,6.8852,6.8907,35500.0
2008-02-15 13:55:00,12.55,12.61,12.55,12.61,24600.0,6.8852,6.9182,6.8852,6.9182,24600.0
2008-02-15 14:00:00,12.61,12.63,12.6,12.61,24000.0,6.9182,6.9291,6.9127,6.9182,24000.0
2008-02-15 14:05:00,12.61,12.63,12.6,12.6,62300.0,6.9182,6.9291,6.9127,6.9127,62300.0
2008-02-15 14:10:00,12.6,12.61,12.58,12.58,26200.0,6.9127,6.9182,6.9017,6.9017,26200.0
2008-02-15 14:15:00,12.59,12.59,12.53,12.53,47600.0,6.9072,6.9072,6.8743,6.8743,47600.0
2008-02-15 14:20:00,12.53,12.54,12.52,12.52,27200.0,6.8743,6.8798,6.8688,6.8688,27200.0
2008-02-15 14:25:00,12.52,12.58,12.51,12.58,27500.0,6.8688,6.9017,6.8633,6.9017,27500.0
2008-02-15 14:30:00,12.58,12.63,12.58,12.6,49200.0,6.9017,6.9291,6.9017,6.9127,49200.0
2008-02-15 14:35:00,12.6,12.6,12.55,12.57,34300.0,6.9127,6.9127,6.8852,6.8962,34300.0
2008-02-15 14:40:00,12.57,12.59,12.57,12.57,23200.0,6.8962,6.9072,6.8962,6.8962,23200.0
2008-02-15 14:45:00,12.57,12.61,12.57,12.61,64200.0,6.8962,6.9182,6.8962,6.9182,64200.0
2008-02-15 14:50:00,12.61,12.61,12.55,12.59,72700.0,6.9182,6.9182,6.8852,6.9072,72700.0
2008-02-15 14:55:00,12.6,12.6,12.58,12.59,30500.0,6.9127,6.9127,6.9017,6.9072,30500.0
2008-02-15 15:00:00,12.59,12.63,12.59,12.61,28600.0,6.9072,6.9291,6.9072,6.9182,28600.0
2008-02-15 15:05:00,12.61,12.64,12.59,12.62,45600.0,6.9182,6.9346,6.9072,6.9236,45600.0
2008-02-15 15:10:00,12.61,12.65,12.6,12.63,49400.0,6.9182,6.9401,6.9127,6.9291,49400.0
2008-02-15 15:15:00,12.63,12.66,12.63,12.65,38700.0,6.9291,6.9456,6.9291,6.9401,38700.0
2008-02-15 15:20:00,12.65,12.65,12.62,12.64,52700.0,6.9401,6.9401,6.9236,6.9346,52700.0
2008-02-15 15:25:00,12.64,12.64,12.61,12.62,30200.0,6.9346,6.9346,6.9182,6.9236,30200.0
2008-02-15 15:30:00,12.61,12.62,12.59,12.6,77900.0,6.9182,6.9236,6.9072,6.9127,77900.0
2008-02-15 15:35:00,12.6,12.65,12.59,12.65,36400.0,6.9127,6.9401,6.9072,6.9401,36400.0
2008-02-15 15:40:00,12.65,12.65,12.62,12.63,46800.0,6.9401,6.9401,6.9236,6.9291,46800.0
2008-02-15 15:45:00,12.62,12.7,12.62,12.7,140700.0,6.9236,6.9675,6.9236,6.9675,140700.0
2008-02-15 15:50:00,12.69,12.7,12.68,12.69,134200.0,6.962,6.9675,6.9566,6.962,134200.0
2008-02-15 15:55:00,12.69,12.75,12.69,12.72,202200.0,6.962,6.995,6.962,6.9785,202200.0
2008-02-19 09:30:00,12.92,12.97,12.83,12.93,39600.0,7.0882,7.1157,7.0389,7.0937,39600.0
2008-02-19 09:35:00,12.93,12.93,12.77,12.82,66600.0,7.0937,7.0937,7.0059,7.0334,66600.0
2008-02-19 09:40:00,12.82,12.82,12.73,12.76,77100.0,7.0334,7.0334,6.984,7.0005,77100.0
2008-02-19 09:45:00,12.75,12.83,12.75,12.83,28600.0,6.995,7.0389,6.995,7.0389,28600.0
2008-02-19 09:50:00,12.82,12.82,12.73,12.81,64000.0,7.0334,7.0334,6.984,7.0279,64000.0
2008-02-19 09:55:00,12.81,12.81,12.59,12.6,55900.0,7.0279,7.0279,6.9072,6.9127,55900.0
2008-02-19 10:00:00,12.6,12.61,12.57,12.6,65400.0,6.9127,6.9182,6.8962,6.9127,65400.0
2008-02-19 10:05:00,12.6,12.6,12.55,12.59,46100.0,6.9127,6.9127,6.8852,6.9072,46100.0
2008-02-19 10:10:00,12.59,12.59,12.56,12.59,37400.0,6.9072,6.9072,6.8907,6.9072,37400.0
2008-02-19 10:15:00,12.58,12.61,12.57,12.6,36400.0,6.9017,6.9182,6.8962,6.9127,36400.0
2008-02-19 10:20:00,12.61,12.63,12.58,12.63,28100.0,6.9182,6.9291,6.9017,6.9291,28100.0
2008-02-19 10:25:00,12.62,12.62,12.57,12.57,22600.0,6.9236,6.9236,6.8962,6.8962,22600.0
2008-02-19 10:30:00,12.57,12.57,12.5,12.52,38900.0,6.8962,6.8962,6.8578,6.8688,38900.0
2008-02-19 10:35:00,12.51,12.52,12.5,12.52,44200.0,6.8633,6.8688,6.8578,6.8688,44200.0
2008-02-19 10:40:00,12.52,12.54,12.48,12.48,56700.0,6.8688,6.8798,6.8468,6.8468,56700.0
2008-02-19 10:45:00,12.48,12.49,12.45,12.47,139800.0,6.8468,6.8523,6.8304,6.8414,139800.0
2008-02-19 10:50:00,12.48,12.51,12.46,12.46,57300.0,6.8468,6.8633,6.8359,6.8359,57300.0
2008-02-19 10:55:00,12.46,12.53,12.46,12.5,63300.0,6.8359,6.8743,6.8359,6.8578,63300.0
2008-02-19 11:00:00,12.5,12.52,12.47,12.47,88900.0,6.8578,6.8688,6.8414,6.8414,88900.0
2008-02-19 11:05:00,12.46,12.47,12.42,12.42,97900.0,6.8359,6.8414,6.8139,6.8139,97900.0
2008-02-19 11:10:00,12.42,12.42,12.39,12.41,73100.0,6.8139,6.8139,6.7975,6.8084,73100.0
2008-02-19 11:15:00,12.41,12.41,12.37,12.37,51000.0,6.8084,6.8084,6.7865,6.7865,51000.0
2008-02-19 11:20:00,12.37,12.44,12.36,12.43,39500.0,6.7865,6.8249,6.781,6.8194,39500.0
2008-02-19 11:25:00,12.44,12.44,12.43,12.43,49400.0,6.8249,6.8249,6.8194,6.8194,49400.0
2008-02-19 11:30:00,12.43,12.46,12.41,12.46,54600.0,6.8194,6.8359,6.8084,6.8359,54600.0
2008-02-19 11:35:00,12.46,12.46,12.44,12.46,38900.0,6.8359,6.8359,6.8249,6.8359,38900.0
2008-02-19 11:40:00,12.46,12.47,12.45,12.47,28400.0,6.8359,6.8414,6.8304,6.8414,28400.0
2008-02-19 11:45:00,12.48,12.49,12.47,12.49,9100.0,6.8468,6.8523,6.8414,6.8523,9100.0
2008-02-19 11:50:00,12.49,12.52,12.48,12.52,50600.0,6.8523,6.8688,6.8468,6.8688,50600.0
2008-02-19 11:55:00,12.53,12.54,12.49,12.5,40300.0,6.8743,6.8798,6.8523,6.8578,40300.0
2008-02-19 12:00:00,12.5,12.51,12.49,12.51,10000.0,6.8578,6.8633,6.8523,6.8633,10000.0
2008-02-19 12:05:00,12.5,12.54,12.49,12.54,44700.0,6.8578,6.8798,6.8523,6.8798,44700.0
2008-02-19 12:10:00,12.53,12.55,12.53,12.54,7600.0,6.8743,6.8852,6.8743,6.8798,7600.0
2008-02-19 12:15:00,12.55,12.56,12.5,12.55,46200.0,6.8852,6.8907,6.8578,6.8852,46200.0
2008-02-19 12:20:00,12.55,12.56,12.54,12.55,16800.0,6.8852,6.8907,6.8798,6.8852,16800.0
2008-02-19 12:25:00,12.55,12.56,12.54,12.56,32400.0,6.8852,6.8907,6.8798,6.8907,32400.0
2008-02-19 12:30:00,12.55,12.55,12.52,12.53,63000.0,6.8852,6.8852,6.8688,6.8743,63000.0
2008-02-19 12:35:00,12.52,12.52,12.49,12.5,29200.0,6.8688,6.8688,6.8523,6.8578,29200.0
2008-02-19 12:40:00,12.5,12.51,12.49,12.5,19600.0,6.8578,6.8633,6.8523,6.8578,19600.0
2008-02-19 12:45:00,12.5,12.52,12.48,12.52,101600.0,6.8578,6.8688,6.8468,6.8688,101600.0
2008-02-19 12:50:00,12.52,12.53,12.48,12.49,45800.0,6.8688,6.8743,6.8468,6.8523,45800.0
2008-02-19 12:55:00,12.49,12.53,12.49,12.51,67800.0,6.8523,6.8743,6.8523,6.8633,67800.0
2008-02-19 13:00:00,12.52,12.57,12.52,12.56,43500.0,6.8688,6.8962,6.8688,6.8907,43500.0
2008-02-19 13:05:00,12.56,12.59,12.56,12.59,37000.0,6.8907,6.9072,6.8907,6.9072,37000.0
2008-02-19 13:10:00,12.59,12.62,12.59,12.61,20900.0,6.9072,6.9236,6.9072,6.9182,20900.0
2008-02-19 13:15:00,12.61,12.65,12.61,12.64,35800.0,6.9182,6.9401,6.9182,6.9346,35800.0
2008-02-19 13:20:00,12.63,12.63,12.62,12.62,16800.0,6.9291,6.9291,6.9236,6.9236,16800.0
2008-02-19 13:25:00,12.62,12.68,12.61,12.64,31900.0,6.9236,6.9566,6.9182,6.9346,31900.0
2008-02-19 13:30:00,12.64,12.64,12.6,12.62,25600.0,6.9346,6.9346,6.9127,6.9236,25600.0
2008-02-19 13:35:00,12.61,12.62,12.61,12.61,2000.0,6.9182,6.9236,6.9182,6.9182,2000.0
2008-02-19 13:40:00,12.62,12.62,12.6,12.6,36600.0,6.9236,6.9236,6.9127,6.9127,36600.0
2008-02-19 13:45:00,12.6,12.61,12.57,12.58,29300.0,6.9127,6.9182,6.8962,6.9017,29300.0
2008-02-19 13:50:00,12.58,12.58,12.56,12.56,13900.0,6.9017,6.9017,6.8907,6.8907,13900.0
2008-02-19 13:55:00,12.56,12.57,12.54,12.54,48200.0,6.8907,6.8962,6.8798,6.8798,48200.0
2008-02-19 14:00:00,12.55,12.56,12.53,12.53,23000.0,6.8852,6.8907,6.8743,6.8743,23000.0
2008-02-19 14:05:00,12.53,12.55,12.51,12.54,32600.0,6.8743,6.8852,6.8633,6.8798,32600.0
2008-02-19 14:10:00,12.55,12.59,12.55,12.57,18900.0,6.8852,6.9072,6.8852,6.8962,18900.0
2008-02-19 14:15:00,12.56,12.6,12.55,12.6,18300.0,6.8907,6.9127,6.8852,6.9127,18300.0
2008-02-19 14:20:00,12.6,12.63,12.59,12.62,16300.0,6.9127,6.9291,6.9072,6.9236,16300.0
2008-02-19 14:25:00,12.63,12.65,12.59,12.59,20300.0,6.9291,6.9401,6.9072,6.9072,20300.0
2008-02-19 14:30:00,12.59,12.62,12.59,12.59,33200.0,6.9072,6.9236,6.9072,6.9072,33200.0
2008-02-19 14:35:00,12.58,12.6,12.54,12.55,19300.0,6.9017,6.9127,6.8798,6.8852,19300.0
2008-02-19 14:40:00,12.55,12.55,12.52,12.53,11500.0,6.8852,6.8852,6.8688,6.8743,11500.0
2008-02-19 14:45:00,12.53,12.53,12.49,12.52,28100.0,6.8743,6.8743,6.8523,6.8688,28100.0
2008-02-19 14:50:00,12.53,12.53,12.49,12.51,19800.0,6.8743,6.8743,6.8523,6.8633,19800.0
2008-02-19 14:55:00,12.51,12.52,12.48,12.48,47500.0,6.8633,6.8688,6.8468,6.8468,47500.0
2008-02-19 15:00:00,12.49,12.49,12.45,12.48,107000.0,6.8523,6.8523,6.8304,6.8468,107000.0
2008-02-19 15:05:00,12.48,12.5,12.48,12.49,50100.0,6.8468,6.8578,6.8468,6.8523,50100.0
2008-02-19 15:10:00,12.49,12.52,12.49,12.5,49500.0,6.8523,6.8688,6.8523,6.8578,49500.0
2008-02-19 15:15:00,12.5,12.54,12.49,12.51,58900.0,6.8578,6.8798,6.8523,6.8633,58900.0
2008-02-19 15:20:00,12.52,12.53,12.49,12.5,85700.0,6.8688,6.8743,6.8523,6.8578,85700.0
2008-02-19 15:25:00,12.5,12.5,12.46,12.46,94300.0,6.8578,6.8578,6.8359,6.8359,94300.0
2008-02-19 15:30:00,12.45,12.46,12.44,12.45,64700.0,6.8304,6.8359,6.8249,6.8304,64700.0
2008-02-19 15:35:00,12.46,12.5,12.45,12.47,89900.0,6.8359,6.8578,6.8304,6.8414,89900.0
2008-02-19 15:40:00,12.46,12.49,12.46,12.47,63200.0,6.8359,6.8523,6.8359,6.8414,63200.0
2008-02-19 15:45:00,12.47,12.48,12.43,12.43,53200.0,6.8414,6.8468,6.8194,6.8194,53200.0
2008-02-19 15:50:00,12.42,12.46,12.4,12.45,134300.0,6.8139,6.8359,6.8029,6.8304,134300.0
2008-02-19 15:55:00,12.45,12.46,12.43,12.45,137600.0,6.8304,6.8359,6.8194,6.8304,137600.0
2008-02-20 09:30:00,12.31,12.36,12.2,12.23,127800.0,6.7536,6.781,6.6932,6.7097,127800.0
2008-02-20 09:35:00,12.22,12.31,12.2,12.29,100100.0,6.7042,6.7536,6.6932,6.7426,100100.0
2008-02-20 09:40:00,12.28,12.32,12.25,12.31,90300.0,6.7371,6.7591,6.7207,6.7536,90300.0
2008-02-20 09:45:00,12.32,12.34,12.3,12.34,34000.0,6.7591,6.77,6.7481,6.77,34000.0
2008-02-20 09:50:00,12.34,12.4,12.34,12.39,59200.0,6.77,6.8029,6.77,6.7975,59200.0
2008-02-20 09:55:00,12.39,12.4,12.34,12.35,46600.0,6.7975,6.8029,6.77,6.7755,46600.0
2008-02-20 10:00:00,12.34,12.39,12.32,12.38,72300.0,6.77,6.7975,6.7591,6.792,72300.0
2008-02-20 10:05:00,12.38,12.46,12.38,12.44,189000.0,6.792,6.8359,6.792,6.8249,189000.0
2008-02-20 10:10:00,12.44,12.45,12.44,12.44,62600.0,6.8249,6.8304,6.8249,6.8249,62600.0
2008-02-20 10:15:00,12.44,12.49,12.44,12.49,42700.0,6.8249,6.8523,6.8249,6.8523,42700.0
2008-02-20 10:20:00,12.49,12.52,12.46,12.49,62500.0,6.8523,6.8688,6.8359,6.8523,62500.0
2008-02-20 10:25:00,12.49,12.52,12.45,12.52,18900.0,6.8523,6.8688,6.8304,6.8688,18900.0
2008-02-20 10:30:00,12.52,12.52,12.46,12.46,17400.0,6.8688,6.8688,6.8359,6.8359,17400.0
2008-02-20 10:35:00,12.45,12.5,12.45,12.5,35600.0,6.8304,6.8578,6.8304,6.8578,35600.0
2008-02-20 10:40:00,12.49,12.5,12.45,12.45,27700.0,6.8523,6.8578,6.8304,6.8304,27700.0
2008-02-20 10:45:00,12.45,12.49,12.45,12.45,52900.0,6.8304,6.8523,6.8304,6.8304,52900.0
2008-02-20 10:50:00,12.46,12.49,12.45,12.49,24900.0,6.8359,6.8523,6.8304,6.8523,24900.0
2008-02-20 10:55:00,12.48,12.5,12.47,12.48,24100.0,6.8468,6.8578,6.8414,6.8468,24100.0
2008-02-20 11:00:00,12.48,12.48,12.45,12.46,13200.0,6.8468,6.8468,6.8304,6.8359,13200.0
2008-02-20 11:05:00,12.46,12.46,12.45,12.45,26300.0,6.8359,6.8359,6.8304,6.8304,26300.0
2008-02-20 11:10:00,12.46,12.49,12.46,12.49,28400.0,6.8359,6.8523,6.8359,6.8523,28400.0
2008-02-20 11:15:00,12.48,12.57,12.48,12.56,45900.0,6.8468,6.8962,6.8468,6.8907,45900.0
2008-02-20 11:20:00,12.57,12.66,12.57,12.66,47900.0,6.8962,6.9456,6.8962,6.9456,47900.0
2008-02-20 11:25:00,12.67,12.67,12.59,12.61,39800.0,6.9511,6.9511,6.9072,6.9182,39800.0
2008-02-20 11:30:00,12.61,12.61,12.55,12.55,23300.0,6.9182,6.9182,6.8852,6.8852,23300.0
2008-02-20 11:35:00,12.55,12.55,12.51,12.51,15100.0,6.8852,6.8852,6.8633,6.8633,15100.0
2008-02-20 11:40:00,12.52,12.52,12.5,12.5,12200.0,6.8688,6.8688,6.8578,6.8578,12200.0
2008-02-20 11:45:00,12.51,12.55,12.48,12.55,28800.0,6.8633,6.8852,6.8468,6.8852,28800.0
2008-02-20 11:50:00,12.55,12.57,12.53,12.54,22600.0,6.8852,6.8962,6.8743,6.8798,22600.0
2008-02-20 11:55:00,12.55,12.57,12.53,12.53,23700.0,6.8852,6.8962,6.8743,6.8743,23700.0
2008-02-20 12:00:00,12.54,12.58,12.48,12.57,78200.0,6.8798,6.9017,6.8468,6.8962,78200.0
2008-02-20 12:05:00,12.57,12.63,12.57,12.61,39700.0,6.8962,6.9291,6.8962,6.9182,39700.0
2008-02-20 12:10:00,12.62,12.67,12.58,12.67,37300.0,6.9236,6.9511,6.9017,6.9511,37300.0
2008-02-20 12:15:00,12.67,12.69,12.63,12.65,89700.0,6.9511,6.962,6.9291,6.9401,89700.0
2008-02-20 12:20:00,12.66,12.78,12.65,12.74,100700.0,6.9456,7.0114,6.9401,6.9895,100700.0
2008-02-20 12:25:00,12.74,12.78,12.73,12.75,75800.0,6.9895,7.0114,6.984,6.995,75800.0
2008-02-20 12:30:00,12.76,12.78,12.74,12.76,41400.0,7.0005,7.0114,6.9895,7.0005,41400.0
2008-02-20 12:35:00,12.77,12.79,12.77,12.78,34500.0,7.0059,7.0169,7.0059,7.0114,34500.0
2008-02-20 12:40:00,12.79,12.79,12.75,12.77,58300.0,7.0169,7.0169,6.995,7.0059,58300.0
2008-02-20 12:45:00,12.77,12.79,12.75,12.76,46800.0,7.0059,7.0169,6.995,7.0005,46800.0
2008-02-20 12:50:00,12.76,12.78,12.73,12.73,36300.0,7.0005,7.0114,6.984,6.984,36300.0
2008-02-20 12:55:00,12.73,12.75,12.7,12.7,27400.0,6.984,6.995,6.9675,6.9675,27400.0
2008-02-20 13:00:00,12.7,12.77,12.7,12.77,24600.0,6.9675,7.0059,6.9675,7.0059,24600.0
2008-02-20 13:05:00,12.77,12.8,12.75,12.79,87600.0,7.0059,7.0224,6.995,7.0169,87600.0
2008-02-20 13:10:00,12.79,12.83,12.79,12.81,64100.0,7.0169,7.0389,7.0169,7.0279,64100.0
2008-02-20 13:15:00,12.8,12.8,12.77,12.77,17800.0,7.0224,7.0224,7.0059,7.0059,17800.0
2008-02-20 13:20:00,12.77,12.77,12.67,12.67,45700.0,7.0059,7.0059,6.9511,6.9511,45700.0
2008-02-20 13:25:00,12.67,12.67,12.64,12.66,37200.0,6.9511,6.9511,6.9346,6.9456,37200.0
2008-02-20 13:30:00,12.66,12.66,12.62,12.66,31000.0,6.9456,6.9456,6.9236,6.9456,31000.0
2008-02-20 13:35:00,12.67,12.7,12.66,12.7,11400.0,6.9511,6.9675,6.9456,6.9675,11400.0
2008-02-20 13:40:00,12.7,12.78,12.7,12.78,58400.0,6.9675,7.0114,6.9675,7.0114,58400.0
2008-02-20 13:45:00,12.78,12.79,12.76,12.77,32800.0,7.0114,7.0169,7.0005,7.0059,32800.0
2008-02-20 13:50:00,12.77,12.79,12.76,12.77,24000.0,7.0059,7.0169,7.0005,7.0059,24000.0
2008-02-20 13:55:00,12.78,12.79,12.73,12.76,95600.0,7.0114,7.0169,6.984,7.0005,95600.0
2008-02-20 14:00:00,12.77,12.79,12.67,12.7,96300.0,7.0059,7.0169,6.9511,6.9675,96300.0
2008-02-20 14:05:00,12.7,12.77,12.7,12.7,105000.0,6.9675,7.0059,6.9675,6.9675,105000.0
2008-02-20 14:10:00,12.69,12.72,12.67,12.68,60200.0,6.962,6.9785,6.9511,6.9566,60200.0
2008-02-20 14:15:00,12.67,12.72,12.6,12.63,90700.0,6.9511,6.9785,6.9127,6.9291,90700.0
2008-02-20 14:20:00,12.63,12.66,12.57,12.62,62500.0,6.9291,6.9456,6.8962,6.9236,62500.0
2008-02-20 14:25:00,12.63,12.66,12.62,12.65,38200.0,6.9291,6.9456,6.9236,6.9401,38200.0
2008-02-20 14:30:00,12.65,12.68,12.6,12.63,66300.0,6.9401,6.9566,6.9127,6.9291,66300.0
2008-02-20 14:35:00,12.63,12.67,12.61,12.62,48900.0,6.9291,6.9511,6.9182,6.9236,48900.0
2008-02-20 14:40:00,12.63,12.68,12.62,12.67,33100.0,6.9291,6.9566,6.9236,6.9511,33100.0
2008-02-20 14:45:00,12.68,12.78,12.68,12.78,44600.0,6.9566,7.0114,6.9566,7.0114,44600.0
2008-02-20 14:50:00,12.78,12.79,12.73,12.75,37300.0,7.0114,7.0169,6.984,6.995,37300.0
2008-02-20 14:55:00,12.74,12.8,12.74,12.75,63400.0,6.9895,7.0224,6.9895,6.995,63400.0
2008-02-20 15:00:00,12.74,12.75,12.69,12.69,47200.0,6.9895,6.995,6.962,6.962,47200.0
2008-02-20 15:05:00,12.69,12.71,12.67,12.67,42800.0,6.962,6.973,6.9511,6.9511,42800.0
2008-02-20 15:10:00,12.68,12.72,12.67,12.68,52300.0,6.9566,6.9785,6.9511,6.9566,52300.0
2008-02-20 15:15:00,12.69,12.7,12.64,12.65,41200.0,6.962,6.9675,6.9346,6.9401,41200.0
2008-02-20 15:20:00,12.65,12.67,12.59,12.61,46600.0,6.9401,6.9511,6.9072,6.9182,46600.0
2008-02-20 15:25:00,12.61,12.65,12.61,12.63,33600.0,6.9182,6.9401,6.9182,6.9291,33600.0
2008-02-20 15:30:00,12.64,12.66,12.63,12.63,50800.0,6.9346,6.9456,6.9291,6.9291,50800.0
2008-02-20 15:35:00,12.64,12.64,12.6,12.64,63700.0,6.9346,6.9346,6.9127,6.9346,63700.0
2008-02-20 15:40:00,12.64,12.67,12.63,12.65,72300.0,6.9346,6.9511,6.9291,6.9401,72300.0
2008-02-20 15:45:00,12.64,12.66,12.6,12.64,69500.0,6.9346,6.9456,6.9127,6.9346,69500.0
2008-02-20 15:50:00,12.64,12.67,12.64,12.67,63500.0,6.9346,6.9511,6.9346,6.9511,63500.0
2008-02-20 15:55:00,12.67,12.7,12.65,12.7,85200.0,6.9511,6.9675,6.9401,6.9675,85200.0
2008-02-21 09:30:00,12.72,12.82,12.69,12.72,121300.0,6.9785,7.0334,6.962,6.9785,121300.0
2008-02-21 09:35:00,12.73,12.78,12.72,12.76,56100.0,6.984,7.0114,6.9785,7.0005,56100.0
2008-02-21 09:40:00,12.78,12.84,12.76,12.84,108800.0,7.0114,7.0443,7.0005,7.0443,108800.0
2008-02-21 09:45:00,12.84,12.86,12.78,12.78,94400.0,7.0443,7.0553,7.0114,7.0114,94400.0
2008-02-21 09:50:00,12.78,12.79,12.69,12.72,54200.0,7.0114,7.0169,6.962,6.9785,54200.0
2008-02-21 09:55:00,12.72,12.75,12.68,12.72,45200.0,6.9785,6.995,6.9566,6.9785,45200.0
2008-02-21 10:00:00,12.72,12.73,12.59,12.61,126200.0,6.9785,6.984,6.9072,6.9182,126200.0
2008-02-21 10:05:00,12.62,12.62,12.57,12.6,83600.0,6.9236,6.9236,6.8962,6.9127,83600.0
2008-02-21 10:10:00,12.61,12.65,12.61,12.63,50200.0,6.9182,6.9401,6.9182,6.9291,50200.0
2008-02-21 10:15:00,12.62,12.68,12.61,12.67,29800.0,6.9236,6.9566,6.9182,6.9511,29800.0
2008-02-21 10:20:00,12.67,12.69,12.62,12.62,57800.0,6.9511,6.962,6.9236,6.9236,57800.0
2008-02-21 10:25:00,12.62,12.63,12.55,12.59,130700.0,6.9236,6.9291,6.8852,6.9072,130700.0
2008-02-21 10:30:00,12.6,12.62,12.57,12.6,205300.0,6.9127,6.9236,6.8962,6.9127,205300.0
2008-02-21 10:35:00,12.59,12.62,12.58,12.59,33800.0,6.9072,6.9236,6.9017,6.9072,33800.0
2008-02-21 10:40:00,12.6,12.6,12.56,12.56,82100.0,6.9127,6.9127,6.8907,6.8907,82100.0
2008-02-21 10:45:00,12.56,12.57,12.52,12.57,46300.0,6.8907,6.8962,6.8688,6.8962,46300.0
2008-02-21 10:50:00,12.56,12.58,12.53,12.55,67000.0,6.8907,6.9017,6.8743,6.8852,67000.0
2008-02-21 10:55:00,12.55,12.55,12.49,12.49,33100.0,6.8852,6.8852,6.8523,6.8523,33100.0
2008-02-21 11:00:00,12.48,12.51,12.48,12.5,36100.0,6.8468,6.8633,6.8468,6.8578,36100.0
2008-02-21 11:05:00,12.49,12.49,12.47,12.49,33600.0,6.8523,6.8523,6.8414,6.8523,33600.0
2008-02-21 11:10:00,12.48,12.49,12.45,12.46,32200.0,6.8468,6.8523,6.8304,6.8359,32200.0
2008-02-21 11:15:00,12.47,12.49,12.45,12.48,19400.0,6.8414,6.8523,6.8304,6.8468,19400.0
2008-02-21 11:20:00,12.48,12.5,12.45,12.48,72200.0,6.8468,6.8578,6.8304,6.8468,72200.0
2008-02-21 11:25:00,12.48,12.51,12.47,12.48,34000.0,6.8468,6.8633,6.8414,6.8468,34000.0
2008-02-21 11:30:00,12.49,12.56,12.49,12.55,21300.0,6.8523,6.8907,6.8523,6.8852,21300.0
2008-02-21 11:35:00,12.55,12.56,12.52,12.52,17600.0,6.8852,6.8907,6.8688,6.8688,17600.0
2008-02-21 11:40:00,12.53,12.53,12.5,12.52,72700.0,6.8743,6.8743,6.8578,6.8688,72700.0
2008-02-21 11:45:00,12.52,12.55,12.52,12.54,33100.0,6.8688,6.8852,6.8688,6.8798,33100.0
2008-02-21 11:50:00,12.55,12.55,12.53,12.53,15300.0,6.8852,6.8852,6.8743,6.8743,15300.0
2008-02-21 11:55:00,12.54,12.56,12.52,12.53,42100.0,6.8798,6.8907,6.8688,6.8743,42100.0
2008-02-21 12:00:00,12.54,12.56,12.53,12.56,40600.0,6.8798,6.8907,6.8743,6.8907,40600.0
2008-02-21 12:05:00,12.55,12.55,12.48,12.49,46500.0,6.8852,6.8852,6.8468,6.8523,46500.0
2008-02-21 12:10:00,12.48,12.49,12.47,12.47,42800.0,6.8468,6.8523,6.8414,6.8414,42800.0
2008-02-21 12:15:00,12.48,12.49,12.46,12.48,67700.0,6.8468,6.8523,6.8359,6.8468,67700.0
2008-02-21 12:20:00,12.49,12.49,12.45,12.46,51700.0,6.8523,6.8523,6.8304,6.8359,51700.0
2008-02-21 12:25:00,12.46,12.46,12.45,12.45,17700.0,6.8359,6.8359,6.8304,6.8304,17700.0
2008-02-21 12:30:00,12.46,12.46,12.42,12.46,64300.0,6.8359,6.8359,6.8139,6.8359,64300.0
2008-02-21 12:35:00,12.47,12.48,12.46,12.48,21600.0,6.8414,6.8468,6.8359,6.8468,21600.0
2008-02-21 12:40:00,12.48,12.51,12.47,12.49,22500.0,6.8468,6.8633,6.8414,6.8523,22500.0
2008-02-21 12:45:00,12.5,12.5,12.45,12.47,45100.0,6.8578,6.8578,6.8304,6.8414,45100.0
2008-02-21 12:50:00,12.46,12.46,12.41,12.45,43400.0,6.8359,6.8359,6.8084,6.8304,43400.0
2008-02-21 12:55:00,12.45,12.47,12.45,12.46,23400.0,6.8304,6.8414,6.8304,6.8359,23400.0
2008-02-21 13:00:00,12.46,12.46,12.41,12.45,30800.0,6.8359,6.8359,6.8084,6.8304,30800.0
2008-02-21 13:05:00,12.45,12.47,12.44,12.44,50400.0,6.8304,6.8414,6.8249,6.8249,50400.0
2008-02-21 13:10:00,12.45,12.46,12.43,12.44,134200.0,6.8304,6.8359,6.8194,6.8249,134200.0
2008-02-21 13:15:00,12.44,12.45,12.44,12.44,20400.0,6.8249,6.8304,6.8249,6.8249,20400.0
2008-02-21 13:20:00,12.44,12.47,12.44,12.46,41700.0,6.8249,6.8414,6.8249,6.8359,41700.0
2008-02-21 13:25:00,12.46,12.47,12.44,12.47,60800.0,6.8359,6.8414,6.8249,6.8414,60800.0
2008-02-21 13:30:00,12.48,12.48,12.46,12.46,18000.0,6.8468,6.8468,6.8359,6.8359,18000.0
2008-02-21 13:35:00,12.46,12.46,12.43,12.43,56200.0,6.8359,6.8359,6.8194,6.8194,56200.0
2008-02-21 13:40:00,12.43,12.44,12.41,12.43,37500.0,6.8194,6.8249,6.8084,6.8194,37500.0
2008-02-21 13:45:00,12.44,12.44,12.4,12.41,52500.0,6.8249,6.8249,6.8029,6.8084,52500.0
2008-02-21 13:50:00,12.4,12.44,12.4,12.44,38100.0,6.8029,6.8249,6.8029,6.8249,38100.0
2008-02-21 13:55:00,12.44,12.45,12.43,12.45,40100.0,6.8249,6.8304,6.8194,6.8304,40100.0
2008-02-21 14:00:00,12.45,12.47,12.44,12.46,53500.0,6.8304,6.8414,6.8249,6.8359,53500.0
2008-02-21 14:05:00,12.47,12.48,12.46,12.48,58700.0,6.8414,6.8468,6.8359,6.8468,58700.0
2008-02-21 14:10:00,12.47,12.48,12.46,12.48,62000.0,6.8414,6.8468,6.8359,6.8468,62000.0
2008-02-21 14:15:00,12.47,12.5,12.47,12.48,68500.0,6.8414,6.8578,6.8414,6.8468,68500.0
2008-02-21 14:20:00,12.48,12.52,12.48,12.51,68600.0,6.8468,6.8688,6.8468,6.8633,68600.0
2008-02-21 14:25:00,12.51,12.53,12.5,12.51,47200.0,6.8633,6.8743,6.8578,6.8633,47200.0
2008-02-21 14:30:00,12.51,12.52,12.47,12.49,61900.0,6.8633,6.8688,6.8414,6.8523,61900.0
2008-02-21 14:35:00,12.48,12.49,12.48,12.48,3900.0,6.8468,6.8523,6.8468,6.8468,3900.0
2008-02-21 14:40:00,12.48,12.48,12.47,12.47,50200.0,6.8468,6.8468,6.8414,6.8414,50200.0
2008-02-21 14:45:00,12.47,12.47,12.42,12.42,86700.0,6.8414,6.8414,6.8139,6.8139,86700.0
2008-02-21 14:50:00,12.43,12.43,12.4,12.41,77100.0,6.8194,6.8194,6.8029,6.8084,77100.0
2008-02-21 14:55:00,12.41,12.43,12.38,12.43,95400.0,6.8084,6.8194,6.792,6.8194,95400.0
2008-02-21 15:00:00,12.43,12.43,12.35,12.36,52400.0,6.8194,6.8194,6.7755,6.781,52400.0
2008-02-21 15:05:00,12.36,12.36,12.3,12.3,114500.0,6.781,6.781,6.7481,6.7481,114500.0
2008-02-21 15:10:00,12.3,12.39,12.3,12.39,85500.0,6.7481,6.7975,6.7481,6.7975,85500.0
2008-02-21 15:15:00,12.37,12.42,12.37,12.4,99400.0,6.7865,6.8139,6.7865,6.8029,99400.0
2008-02-21 15:20:00,12.4,12.44,12.4,12.42,81100.0,6.8029,6.8249,6.8029,6.8139,81100.0
2008-02-21 15:25:00,12.42,12.46,12.41,12.44,112300.0,6.8139,6.8359,6.8084,6.8249,112300.0
2008-02-21 15:30:00,12.45,12.47,12.45,12.45,76500.0,6.8304,6.8414,6.8304,6.8304,76500.0
2008-02-21 15:35:00,12.45,12.45,12.4,12.41,210100.0,6.8304,6.8304,6.8029,6.8084,210100.0
2008-02-21 15:40:00,12.41,12.42,12.39,12.42,169400.0,6.8084,6.8139,6.7975,6.8139,169400.0
2008-02-21 15:45:00,12.42,12.42,12.37,12.39,103000.0,6.8139,6.8139,6.7865,6.7975,103000.0
2008-02-21 15:50:00,12.39,12.39,12.34,12.35,206200.0,6.7975,6.7975,6.77,6.7755,206200.0
2008-02-21 15:55:00,12.35,12.37,12.34,12.35,213000.0,6.7755,6.7865,6.77,6.7755,213000.0
2008-02-22 09:30:00,12.36,12.38,12.29,12.29,34500.0,6.781,6.792,6.7426,6.7426,34500.0
2008-02-22 09:35:00,12.29,12.31,12.25,12.27,27200.0,6.7426,6.7536,6.7207,6.7316,27200.0
2008-02-22 09:40:00,12.26,12.29,12.23,12.24,24200.0,6.7261,6.7426,6.7097,6.7152,24200.0
2008-02-22 09:45:00,12.23,12.3,12.23,12.3,53400.0,6.7097,6.7481,6.7097,6.7481,53400.0
2008-02-22 09:50:00,12.29,12.31,12.27,12.3,25200.0,6.7426,6.7536,6.7316,6.7481,25200.0
2008-02-22 09:55:00,12.29,12.3,12.26,12.29,37100.0,6.7426,6.7481,6.7261,6.7426,37100.0
2008-02-22 10:00:00,12.29,12.3,12.21,12.21,54100.0,6.7426,6.7481,6.6987,6.6987,54100.0
2008-02-22 10:05:00,12.21,12.27,12.2,12.26,130300.0,6.6987,6.7316,6.6932,6.7261,130300.0
2008-02-22 10:10:00,12.25,12.27,12.24,12.25,82300.0,6.7207,6.7316,6.7152,6.7207,82300.0
2008-02-22 10:15:00,12.26,12.26,12.22,12.25,71100.0,6.7261,6.7261,6.7042,6.7207,71100.0
2008-02-22 10:20:00,12.25,12.26,12.24,12.24,159000.0,6.7207,6.7261,6.7152,6.7152,159000.0
2008-02-22 10:25:00,12.24,12.28,12.23,12.24,74000.0,6.7152,6.7371,6.7097,6.7152,74000.0
2008-02-22 10:30:00,12.25,12.26,12.2,12.2,64300.0,6.7207,6.7261,6.6932,6.6932,64300.0
2008-02-22 10:35:00,12.21,12.23,12.2,12.21,31100.0,6.6987,6.7097,6.6932,6.6987,31100.0
2008-02-22 10:40:00,12.21,12.25,12.21,12.25,59600.0,6.6987,6.7207,6.6987,6.7207,59600.0
2008-02-22 10:45:00,12.25,12.29,12.25,12.29,49800.0,6.7207,6.7426,6.7207,6.7426,49800.0
2008-02-22 10:50:00,12.29,12.35,12.27,12.3,85900.0,6.7426,6.7755,6.7316,6.7481,85900.0
2008-02-22 10:55:00,12.3,12.31,12.29,12.3,38900.0,6.7481,6.7536,6.7426,6.7481,38900.0
2008-02-22 11:00:00,12.3,12.3,12.27,12.27,53800.0,6.7481,6.7481,6.7316,6.7316,53800.0
2008-02-22 11:05:00,12.27,12.27,12.25,12.25,35600.0,6.7316,6.7316,6.7207,6.7207,35600.0
2008-02-22 11:10:00,12.26,12.27,12.25,12.25,39400.0,6.7261,6.7316,6.7207,6.7207,39400.0
2008-02-22 11:15:00,12.25,12.28,12.25,12.26,27800.0,6.7207,6.7371,6.7207,6.7261,27800.0
2008-02-22 11:20:00,12.26,12.3,12.26,12.3,40100.0,6.7261,6.7481,6.7261,6.7481,40100.0
2008-02-22 11:25:00,12.29,12.31,12.25,12.25,135600.0,6.7426,6.7536,6.7207,6.7207,135600.0
2008-02-22 11:30:00,12.25,12.28,12.25,12.28,35300.0,6.7207,6.7371,6.7207,6.7371,35300.0
2008-02-22 11:35:00,12.27,12.28,12.26,12.27,18900.0,6.7316,6.7371,6.7261,6.7316,18900.0
2008-02-22 11:40:00,12.27,12.28,12.23,12.23,85500.0,6.7316,6.7371,6.7097,6.7097,85500.0
2008-02-22 11:45:00,12.23,12.25,12.23,12.24,56500.0,6.7097,6.7207,6.7097,6.7152,56500.0
2008-02-22 11:50:00,12.24,12.26,12.24,12.25,32600.0,6.7152,6.7261,6.7152,6.7207,32600.0
2008-02-22 11:55:00,12.25,12.26,12.25,12.26,43800.0,6.7207,6.7261,6.7207,6.7261,43800.0
2008-02-22 12:00:00,12.25,12.3,12.25,12.3,35700.0,6.7207,6.7481,6.7207,6.7481,35700.0
2008-02-22 12:05:00,12.29,12.3,12.28,12.29,61900.0,6.7426,6.7481,6.7371,6.7426,61900.0
2008-02-22 12:10:00,12.29,12.29,12.25,12.25,84400.0,6.7426,6.7426,6.7207,6.7207,84400.0
2008-02-22 12:15:00,12.25,12.26,12.25,12.25,23700.0,6.7207,6.7261,6.7207,6.7207,23700.0
2008-02-22 12:20:00,12.25,12.26,12.25,12.25,7400.0,6.7207,6.7261,6.7207,6.7207,7400.0
2008-02-22 12:25:00,12.26,12.26,12.25,12.25,11800.0,6.7261,6.7261,6.7207,6.7207,11800.0
2008-02-22 12:30:00,12.25,12.28,12.25,12.27,63800.0,6.7207,6.7371,6.7207,6.7316,63800.0
2008-02-22 12:35:00,12.28,12.3,12.28,12.28,46000.0,6.7371,6.7481,6.7371,6.7371,46000.0
2008-02-22 12:40:00,12.28,12.31,12.28,12.31,89900.0,6.7371,6.7536,6.7371,6.7536,89900.0
2008-02-22 12:45:00,12.31,12.31,12.28,12.28,55500.0,6.7536,6.7536,6.7371,6.7371,55500.0
2008-02-22 12:50:00,12.29,12.3,12.28,12.29,32700.0,6.7426,6.7481,6.7371,6.7426,32700.0
2008-02-22 12:55:00,12.29,12.32,12.29,12.32,35100.0,6.7426,6.7591,6.7426,6.7591,35100.0
2008-02-22 13:00:00,12.31,12.32,12.31,12.31,11800.0,6.7536,6.7591,6.7536,6.7536,11800.0
2008-02-22 13:05:00,12.31,12.33,12.31,12.33,63000.0,6.7536,6.7645,6.7536,6.7645,63000.0
2008-02-22 13:10:00,12.33,12.34,12.33,12.33,37900.0,6.7645,6.77,6.7645,6.7645,37900.0
2008-02-22 13:15:00,12.34,12.38,12.33,12.36,32300.0,6.77,6.792,6.7645,6.781,32300.0
2008-02-22 13:20:00,12.36,12.36,12.33,12.34,87600.0,6.781,6.781,6.7645,6.77,87600.0
2008-02-22 13:25:00,12.35,12.41,12.34,12.4,193800.0,6.7755,6.8084,6.77,6.8029,193800.0
2008-02-22 13:30:00,12.4,12.4,12.35,12.36,100900.0,6.8029,6.8029,6.7755,6.781,100900.0
2008-02-22 13:35:00,12.37,12.38,12.34,12.35,127900.0,6.7865,6.792,6.77,6.7755,127900.0
2008-02-22 13:40:00,12.34,12.36,12.32,12.33,47300.0,6.77,6.781,6.7591,6.7645,47300.0
2008-02-22 13:45:00,12.33,12.36,12.32,12.35,57400.0,6.7645,6.781,6.7591,6.7755,57400.0
2008-02-22 13:50:00,12.36,12.38,12.34,12.35,36100.0,6.781,6.792,6.77,6.7755,36100.0
2008-02-22 13:55:00,12.35,12.38,12.35,12.36,18400.0,6.7755,6.792,6.7755,6.781,18400.0
2008-02-22 14:00:00,12.36,12.36,12.33,12.34,63600.0,6.781,6.781,6.7645,6.77,63600.0
2008-02-22 14:05:00,12.34,12.35,12.32,12.33,46000.0,6.77,6.7755,6.7591,6.7645,46000.0
2008-02-22 14:10:00,12.33,12.35,12.32,12.35,61900.0,6.7645,6.7755,6.7591,6.7755,61900.0
2008-02-22 14:15:00,12.35,12.39,12.34,12.39,45700.0,6.7755,6.7975,6.77,6.7975,45700.0
2008-02-22 14:20:00,12.4,12.4,12.37,12.38,20400.0,6.8029,6.8029,6.7865,6.792,20400.0
2008-02-22 14:25:00,12.37,12.39,12.36,12.38,48200.0,6.7865,6.7975,6.781,6.792,48200.0
2008-02-22 14:30:00,12.38,12.38,12.35,12.35,110500.0,6.792,6.792,6.7755,6.7755,110500.0
2008-02-22 14:35:00,12.35,12.38,12.35,12.37,156900.0,6.7755,6.792,6.7755,6.7865,156900.0
2008-02-22 14:40:00,12.36,12.37,12.36,12.37,105400.0,6.781,6.7865,6.781,6.7865,105400.0
2008-02-22 14:45:00,12.37,12.37,12.34,12.35,163600.0,6.7865,6.7865,6.77,6.7755,163600.0
2008-02-22 14:50:00,12.35,12.35,12.34,12.34,19900.0,6.7755,6.7755,6.77,6.77,19900.0
2008-02-22 14:55:00,12.35,12.37,12.34,12.34,78100.0,6.7755,6.7865,6.77,6.77,78100.0
2008-02-22 15:00:00,12.35,12.37,12.33,12.33,263700.0,6.7755,6.7865,6.7645,6.7645,263700.0
2008-02-22 15:05:00,12.32,12.33,12.25,12.25,134800.0,6.7591,6.7645,6.7207,6.7207,134800.0
2008-02-22 15:10:00,12.25,12.26,12.24,12.24,190600.0,6.7207,6.7261,6.7152,6.7152,190600.0
2008-02-22 15:15:00,12.24,12.25,12.2,12.23,168500.0,6.7152,6.7207,6.6932,6.7097,168500.0
2008-02-22 15:20:00,12.24,12.24,12.23,12.23,62400.0,6.7152,6.7152,6.7097,6.7097,62400.0
2008-02-22 15:25:00,12.23,12.32,12.23,12.32,78900.0,6.7097,6.7591,6.7097,6.7591,78900.0
2008-02-22 15:30:00,12.3,12.48,12.3,12.48,223700.0,6.7481,6.8468,6.7481,6.8468,223700.0
2008-02-22 15:35:00,12.48,12.54,12.48,12.52,133200.0,6.8468,6.8798,6.8468,6.8688,133200.0
2008-02-22 15:40:00,12.52,12.54,12.48,12.5,176400.0,6.8688,6.8798,6.8468,6.8578,176400.0
2008-02-22 15:45:00,12.5,12.64,12.49,12.64,251900.0,6.8578,6.9346,6.8523,6.9346,251900.0
2008-02-22 15:50:00,12.64,12.68,12.56,12.67,152300.0,6.9346,6.9566,6.8907,6.9511,152300.0
2008-02-22 15:55:00,12.67,12.73,12.6,12.72,249700.0,6.9511,6.984,6.9127,6.9785,249700.0
2008-02-25 09:30:00,12.75,12.75,12.61,12.61,49300.0,6.995,6.995,6.9182,6.9182,49300.0
2008-02-25 09:35:00,12.61,12.63,12.53,12.63,39700.0,6.9182,6.9291,6.8743,6.9291,39700.0
2008-02-25 09:40:00,12.63,12.63,12.54,12.56,39800.0,6.9291,6.9291,6.8798,6.8907,39800.0
2008-02-25 09:45:00,12.56,12.61,12.49,12.49,59300.0,6.8907,6.9182,6.8523,6.8523,59300.0
2008-02-25 09:50:00,12.49,12.52,12.46,12.52,195400.0,6.8523,6.8688,6.8359,6.8688,195400.0
2008-02-25 09:55:00,12.53,12.58,12.48,12.55,170400.0,6.8743,6.9017,6.8468,6.8852,170400.0
2008-02-25 10:00:00,12.55,12.63,12.53,12.61,207000.0,6.8852,6.9291,6.8743,6.9182,207000.0
2008-02-25 10:05:00,12.6,12.64,12.58,12.63,49200.0,6.9127,6.9346,6.9017,6.9291,49200.0
2008-02-25 10:10:00,12.64,12.77,12.64,12.76,167700.0,6.9346,7.0059,6.9346,7.0005,167700.0
2008-02-25 10:15:00,12.77,12.81,12.74,12.74,248500.0,7.0059,7.0279,6.9895,6.9895,248500.0
2008-02-25 10:20:00,12.74,12.74,12.67,12.69,99000.0,6.9895,6.9895,6.9511,6.962,99000.0
2008-02-25 10:25:00,12.69,12.78,12.68,12.76,53100.0,6.962,7.0114,6.9566,7.0005,53100.0
2008-02-25 10:30:00,12.76,12.84,12.76,12.83,62500.0,7.0005,7.0443,7.0005,7.0389,62500.0
2008-02-25 10:35:00,12.82,12.83,12.76,12.76,33300.0,7.0334,7.0389,7.0005,7.0005,33300.0
2008-02-25 10:40:00,12.76,12.78,12.71,12.78,33700.0,7.0005,7.0114,6.973,7.0114,33700.0
2008-02-25 10:45:00,12.78,12.8,12.74,12.79,37500.0,7.0114,7.0224,6.9895,7.0169,37500.0
2008-02-25 10:50:00,12.8,12.84,12.79,12.81,44800.0,7.0224,7.0443,7.0169,7.0279,44800.0
2008-02-25 10:55:00,12.8,12.83,12.79,12.82,43500.0,7.0224,7.0389,7.0169,7.0334,43500.0
2008-02-25 11:00:00,12.81,12.82,12.74,12.74,33300.0,7.0279,7.0334,6.9895,6.9895,33300.0
2008-02-25 11:05:00,12.74,12.75,12.73,12.74,22600.0,6.9895,6.995,6.984,6.9895,22600.0
2008-02-25 11:10:00,12.74,12.78,12.72,12.76,29900.0,6.9895,7.0114,6.9785,7.0005,29900.0
2008-02-25 11:15:00,12.76,12.76,12.68,12.69,42700.0,7.0005,7.0005,6.9566,6.962,42700.0
2008-02-25 11:20:00,12.69,12.74,12.68,12.73,89600.0,6.962,6.9895,6.9566,6.984,89600.0
2008-02-25 11:25:00,12.74,12.75,12.71,12.71,18400.0,6.9895,6.995,6.973,6.973,18400.0
2008-02-25 11:30:00,12.71,12.76,12.66,12.73,158300.0,6.973,7.0005,6.9456,6.984,158300.0
2008-02-25 11:35:00,12.73,12.73,12.64,12.64,25800.0,6.984,6.984,6.9346,6.9346,25800.0
2008-02-25 11:40:00,12.65,12.7,12.65,12.69,16900.0,6.9401,6.9675,6.9401,6.962,16900.0
2008-02-25 11:45:00,12.69,12.73,12.68,12.68,18100.0,6.962,6.984,6.9566,6.9566,18100.0
2008-02-25 11:50:00,12.68,12.69,12.62,12.62,33000.0,6.9566,6.962,6.9236,6.9236,33000.0
2008-02-25 11:55:00,12.62,12.64,12.57,12.57,59200.0,6.9236,6.9346,6.8962,6.8962,59200.0
2008-02-25 12:00:00,12.56,12.66,12.56,12.65,105800.0,6.8907,6.9456,6.8907,6.9401,105800.0
2008-02-25 12:05:00,12.65,12.68,12.64,12.66,43300.0,6.9401,6.9566,6.9346,6.9456,43300.0
2008-02-25 12:10:00,12.66,12.7,12.66,12.67,16200.0,6.9456,6.9675,6.9456,6.9511,16200.0
2008-02-25 12:15:00,12.66,12.67,12.64,12.65,24600.0,6.9456,6.9511,6.9346,6.9401,24600.0
2008-02-25 12:20:00,12.65,12.66,12.65,12.65,31900.0,6.9401,6.9456,6.9401,6.9401,31900.0
2008-02-25 12:25:00,12.65,12.65,12.6,12.62,34800.0,6.9401,6.9401,6.9127,6.9236,34800.0
2008-02-25 12:30:00,12.63,12.64,12.61,12.64,19700.0,6.9291,6.9346,6.9182,6.9346,19700.0
2008-02-25 12:35:00,12.64,12.67,12.63,12.67,8900.0,6.9346,6.9511,6.9291,6.9511,8900.0
2008-02-25 12:40:00,12.67,12.67,12.66,12.67,1700.0,6.9511,6.9511,6.9456,6.9511,1700.0
2008-02-25 12:45:00,12.67,12.69,12.66,12.68,7500.0,6.9511,6.962,6.9456,6.9566,7500.0
2008-02-25 12:50:00,12.68,12.7,12.67,12.67,18200.0,6.9566,6.9675,6.9511,6.9511,18200.0
2008-02-25 12:55:00,12.67,12.68,12.67,12.68,5100.0,6.9511,6.9566,6.9511,6.9566,5100.0
2008-02-25 13:00:00,12.67,12.67,12.64,12.66,10300.0,6.9511,6.9511,6.9346,6.9456,10300.0
2008-02-25 13:05:00,12.66,12.72,12.65,12.72,46600.0,6.9456,6.9785,6.9401,6.9785,46600.0
2008-02-25 13:10:00,12.72,12.72,12.67,12.72,18700.0,6.9785,6.9785,6.9511,6.9785,18700.0
2008-02-25 13:15:00,12.72,12.73,12.7,12.7,15100.0,6.9785,6.984,6.9675,6.9675,15100.0
2008-02-25 13:20:00,12.7,12.71,12.66,12.67,28600.0,6.9675,6.973,6.9456,6.9511,28600.0
2008-02-25 13:25:00,12.67,12.67,12.61,12.61,13800.0,6.9511,6.9511,6.9182,6.9182,13800.0
2008-02-25 13:30:00,12.61,12.67,12.61,12.65,85100.0,6.9182,6.9511,6.9182,6.9401,85100.0
2008-02-25 13:35:00,12.65,12.66,12.62,12.65,104600.0,6.9401,6.9456,6.9236,6.9401,104600.0
2008-02-25 13:40:00,12.65,12.66,12.65,12.66,9400.0,6.9401,6.9456,6.9401,6.9456,9400.0
2008-02-25 13:45:00,12.67,12.69,12.66,12.66,23300.0,6.9511,6.962,6.9456,6.9456,23300.0
2008-02-25 13:50:00,12.66,12.7,12.65,12.69,27200.0,6.9456,6.9675,6.9401,6.962,27200.0
2008-02-25 13:55:00,12.69,12.7,12.68,12.68,12800.0,6.962,6.9675,6.9566,6.9566,12800.0
2008-02-25 14:00:00,12.68,12.7,12.65,12.69,41000.0,6.9566,6.9675,6.9401,6.962,41000.0
2008-02-25 14:05:00,12.68,12.69,12.65,12.67,35800.0,6.9566,6.962,6.9401,6.9511,35800.0
2008-02-25 14:10:00,12.67,12.7,12.67,12.7,30300.0,6.9511,6.9675,6.9511,6.9675,30300.0
2008-02-25 14:15:00,12.7,12.73,12.69,12.7,26400.0,6.9675,6.984,6.962,6.9675,26400.0
2008-02-25 14:20:00,12.69,12.74,12.68,12.72,64100.0,6.962,6.9895,6.9566,6.9785,64100.0
2008-02-25 14:25:00,12.72,12.94,12.72,12.91,155700.0,6.9785,7.0992,6.9785,7.0827,155700.0
2008-02-25 14:30:00,12.91,12.95,12.87,12.92,107400.0,7.0827,7.1047,7.0608,7.0882,107400.0
2008-02-25 14:35:00,12.91,12.91,12.8,12.86,124900.0,7.0827,7.0827,7.0224,7.0553,124900.0
2008-02-25 14:40:00,12.85,12.87,12.71,12.71,81600.0,7.0498,7.0608,6.973,6.973,81600.0
2008-02-25 14:45:00,12.71,12.86,12.71,12.85,228000.0,6.973,7.0553,6.973,7.0498,228000.0
2008-02-25 14:50:00,12.85,12.89,12.79,12.88,164600.0,7.0498,7.0718,7.0169,7.0663,164600.0
2008-02-25 14:55:00,12.87,12.89,12.85,12.89,74300.0,7.0608,7.0718,7.0498,7.0718,74300.0
2008-02-25 15:00:00,12.89,12.9,12.87,12.89,42500.0,7.0718,7.0773,7.0608,7.0718,42500.0
2008-02-25 15:05:00,12.89,12.91,12.85,12.9,117400.0,7.0718,7.0827,7.0498,7.0773,117400.0
2008-02-25 15:10:00,12.9,12.93,12.85,12.88,60600.0,7.0773,7.0937,7.0498,7.0663,60600.0
2008-02-25 15:15:00,12.88,12.94,12.88,12.9,36700.0,7.0663,7.0992,7.0663,7.0773,36700.0
2008-02-25 15:20:00,12.91,12.95,12.89,12.94,51100.0,7.0827,7.1047,7.0718,7.0992,51100.0
2008-02-25 15:25:00,12.95,13.03,12.94,12.99,70500.0,7.1047,7.1486,7.0992,7.1266,70500.0
2008-02-25 15:30:00,12.99,13.02,12.96,13.02,62000.0,7.1266,7.1431,7.1102,7.1431,62000.0
2008-02-25 15:35:00,13.02,13.11,13.02,13.1,67400.0,7.1431,7.1925,7.1431,7.187,67400.0
2008-02-25 15:40:00,13.1,13.12,13.08,13.09,78300.0,7.187,7.198,7.176,7.1815,78300.0
2008-02-25 15:45:00,13.09,13.12,13.07,13.07,79400.0,7.1815,7.198,7.1705,7.1705,79400.0
2008-02-25 15:50:00,13.08,13.11,13.07,13.07,130900.0,7.176,7.1925,7.1705,7.1705,130900.0
2008-02-25 15:55:00,13.08,13.12,13.06,13.11,180500.0,7.176,7.198,7.165,7.1925,180500.0
2008-02-26 09:30:00,12.7,13.13,12.7,13.1,33600.0,6.9675,7.2034,6.9675,7.187,33600.0
2008-02-26 09:35:00,13.11,13.13,13.06,13.08,36200.0,7.1925,7.2034,7.165,7.176,36200.0
2008-02-26 09:40:00,13.1,13.22,13.09,13.22,46400.0,7.187,7.2528,7.1815,7.2528,46400.0
2008-02-26 09:45:00,13.22,13.25,13.13,13.13,40200.0,7.2528,7.2693,7.2034,7.2034,40200.0
2008-02-26 09:50:00,13.14,13.19,13.08,13.09,52500.0,7.2089,7.2364,7.176,7.1815,52500.0
2008-02-26 09:55:00,13.1,13.13,13.06,13.06,144700.0,7.187,7.2034,7.165,7.165,144700.0
2008-02-26 10:00:00,13.05,13.1,13.02,13.06,83600.0,7.1596,7.187,7.1431,7.165,83600.0
2008-02-26 10:05:00,13.05,13.11,13.05,13.08,78400.0,7.1596,7.1925,7.1596,7.176,78400.0
2008-02-26 10:10:00,13.09,13.1,13.05,13.05,74600.0,7.1815,7.187,7.1596,7.1596,74600.0
2008-02-26 10:15:00,13.06,13.09,13.05,13.05,47700.0,7.165,7.1815,7.1596,7.1596,47700.0
2008-02-26 10:20:00,13.05,13.05,12.98,13.01,40700.0,7.1596,7.1596,7.1211,7.1376,40700.0
2008-02-26 10:25:00,13.01,13.01,12.97,12.97,27200.0,7.1376,7.1376,7.1157,7.1157,27200.0
2008-02-26 10:30:00,12.97,12.99,12.94,12.99,33200.0,7.1157,7.1266,7.0992,7.1266,33200.0
2008-02-26 10:35:00,12.99,12.99,12.92,12.92,41600.0,7.1266,7.1266,7.0882,7.0882,41600.0
2008-02-26 10:40:00,12.92,12.93,12.87,12.92,65000.0,7.0882,7.0937,7.0608,7.0882,65000.0
2008-02-26 10:45:00,12.92,12.96,12.9,12.96,25500.0,7.0882,7.1102,7.0773,7.1102,25500.0
2008-02-26 10:50:00,12.95,13.02,12.94,13.02,54900.0,7.1047,7.1431,7.0992,7.1431,54900.0
2008-02-26 10:55:00,13.03,13.03,12.98,12.99,43200.0,7.1486,7.1486,7.1211,7.1266,43200.0
2008-02-26 11:00:00,12.99,13.02,12.93,12.96,38000.0,7.1266,7.1431,7.0937,7.1102,38000.0
2008-02-26 11:05:00,12.97,13.0,12.9,12.92,35100.0,7.1157,7.1321,7.0773,7.0882,35100.0
2008-02-26 11:10:00,12.91,12.96,12.91,12.95,26800.0,7.0827,7.1102,7.0827,7.1047,26800.0
2008-02-26 11:15:00,12.95,13.0,12.95,12.99,23800.0,7.1047,7.1321,7.1047,7.1266,23800.0
2008-02-26 11:20:00,12.99,13.02,12.95,12.98,33900.0,7.1266,7.1431,7.1047,7.1211,33900.0
2008-02-26 11:25:00,12.98,12.99,12.95,12.98,17000.0,7.1211,7.1266,7.1047,7.1211,17000.0
2008-02-26 11:30:00,12.98,13.03,12.97,13.02,13900.0,7.1211,7.1486,7.1157,7.1431,13900.0
2008-02-26 11:35:00,13.02,13.02,12.99,13.0,72500.0,7.1431,7.1431,7.1266,7.1321,72500.0
2008-02-26 11:40:00,13.0,13.02,13.0,13.0,12500.0,7.1321,7.1431,7.1321,7.1321,12500.0
2008-02-26 11:45:00,13.01,13.05,13.01,13.05,14000.0,7.1376,7.1596,7.1376,7.1596,14000.0
2008-02-26 11:50:00,13.06,13.08,13.06,13.07,28900.0,7.165,7.176,7.165,7.1705,28900.0
2008-02-26 11:55:00,13.06,13.09,13.06,13.08,24300.0,7.165,7.1815,7.165,7.176,24300.0
2008-02-26 12:00:00,13.09,13.09,13.08,13.08,7500.0,7.1815,7.1815,7.176,7.176,7500.0
2008-02-26 12:05:00,13.09,13.1,13.08,13.1,47500.0,7.1815,7.187,7.176,7.187,47500.0
2008-02-26 12:10:00,13.1,13.1,13.07,13.09,35500.0,7.187,7.187,7.1705,7.1815,35500.0
2008-02-26 12:15:00,13.09,13.1,13.07,13.1,33000.0,7.1815,7.187,7.1705,7.187,33000.0
2008-02-26 12:20:00,13.1,13.17,13.1,13.16,81200.0,7.187,7.2254,7.187,7.2199,81200.0
2008-02-26 12:25:00,13.15,13.17,13.15,13.16,15300.0,7.2144,7.2254,7.2144,7.2199,15300.0
2008-02-26 12:30:00,13.15,13.16,13.14,13.15,12300.0,7.2144,7.2199,7.2089,7.2144,12300.0
2008-02-26 12:35:00,13.15,13.16,13.14,13.16,9100.0,7.2144,7.2199,7.2089,7.2199,9100.0
2008-02-26 12:40:00,13.16,13.18,13.15,13.18,35400.0,7.2199,7.2309,7.2144,7.2309,35400.0
2008-02-26 12:45:00,13.18,13.18,13.15,13.17,16900.0,7.2309,7.2309,7.2144,7.2254,16900.0
2008-02-26 12:50:00,13.18,13.23,13.15,13.18,66100.0,7.2309,7.2583,7.2144,7.2309,66100.0
2008-02-26 12:55:00,13.18,13.24,13.17,13.24,13300.0,7.2309,7.2638,7.2254,7.2638,13300.0
2008-02-26 13:00:00,13.24,13.26,13.23,13.25,30000.0,7.2638,7.2748,7.2583,7.2693,30000.0
2008-02-26 13:05:00,13.25,13.25,13.2,13.21,20000.0,7.2693,7.2693,7.2418,7.2473,20000.0
2008-02-26 13:10:00,13.2,13.21,13.15,13.16,14300.0,7.2418,7.2473,7.2144,7.2199,14300.0
2008-02-26 13:15:00,13.15,13.19,13.15,13.19,7100.0,7.2144,7.2364,7.2144,7.2364,7100.0
2008-02-26 13:20:00,13.19,13.2,13.17,13.17,20800.0,7.2364,7.2418,7.2254,7.2254,20800.0
2008-02-26 13:25:00,13.17,13.18,13.15,13.18,37800.0,7.2254,7.2309,7.2144,7.2309,37800.0
2008-02-26 13:30:00,13.18,13.18,13.15,13.15,22100.0,7.2309,7.2309,7.2144,7.2144,22100.0
2008-02-26 13:35:00,13.15,13.16,13.13,13.13,34600.0,7.2144,7.2199,7.2034,7.2034,34600.0
2008-02-26 13:40:00,13.14,13.18,13.14,13.16,23200.0,7.2089,7.2309,7.2089,7.2199,23200.0
2008-02-26 13:45:00,13.17,13.17,13.13,13.17,23800.0,7.2254,7.2254,7.2034,7.2254,23800.0
2008-02-26 13:50:00,13.17,13.19,13.15,13.15,24900.0,7.2254,7.2364,7.2144,7.2144,24900.0
2008-02-26 13:55:00,13.15,13.15,13.11,13.12,28900.0,7.2144,7.2144,7.1925,7.198,28900.0
2008-02-26 14:00:00,13.12,13.18,13.11,13.15,43000.0,7.198,7.2309,7.1925,7.2144,43000.0
2008-02-26 14:05:00,13.15,13.15,13.13,13.14,38900.0,7.2144,7.2144,7.2034,7.2089,38900.0
2008-02-26 14:10:00,13.13,13.15,13.12,13.15,34900.0,7.2034,7.2144,7.198,7.2144,34900.0
2008-02-26 14:15:00,13.15,13.22,13.14,13.21,24200.0,7.2144,7.2528,7.2089,7.2473,24200.0
2008-02-26 14:20:00,13.21,13.22,13.2,13.2,40600.0,7.2473,7.2528,7.2418,7.2418,40600.0
2008-02-26 14:25:00,13.21,13.22,13.2,13.2,25000.0,7.2473,7.2528,7.2418,7.2418,25000.0
2008-02-26 14:30:00,13.2,13.27,13.2,13.26,55900.0,7.2418,7.2803,7.2418,7.2748,55900.0
2008-02-26 14:35:00,13.26,13.27,13.24,13.25,17600.0,7.2748,7.2803,7.2638,7.2693,17600.0
2008-02-26 14:40:00,13.25,13.26,13.21,13.22,45200.0,7.2693,7.2748,7.2473,7.2528,45200.0
2008-02-26 14:45:00,13.21,13.23,13.18,13.2,57200.0,7.2473,7.2583,7.2309,7.2418,57200.0
2008-02-26 14:50:00,13.2,13.22,13.18,13.2,63900.0,7.2418,7.2528,7.2309,7.2418,63900.0
2008-02-26 14:55:00,13.2,13.2,13.18,13.19,32000.0,7.2418,7.2418,7.2309,7.2364,32000.0
2008-02-26 15:00:00,13.19,13.22,13.17,13.18,67300.0,7.2364,7.2528,7.2254,7.2309,67300.0
2008-02-26 15:05:00,13.18,13.19,13.15,13.15,29000.0,7.2309,7.2364,7.2144,7.2144,29000.0
2008-02-26 15:10:00,13.16,13.17,13.12,13.15,44100.0,7.2199,7.2254,7.198,7.2144,44100.0
2008-02-26 15:15:00,13.15,13.16,13.09,13.14,53400.0,7.2144,7.2199,7.1815,7.2089,53400.0
2008-02-26 15:20:00,13.13,13.13,13.07,13.08,65200.0,7.2034,7.2034,7.1705,7.176,65200.0
2008-02-26 15:25:00,13.08,13.15,13.06,13.15,65900.0,7.176,7.2144,7.165,7.2144,65900.0
2008-02-26 15:30:00,13.15,13.18,13.08,13.09,106700.0,7.2144,7.2309,7.176,7.1815,106700.0
2008-02-26 15:35:00,13.08,13.13,13.08,13.11,72200.0,7.176,7.2034,7.176,7.1925,72200.0
2008-02-26 15:40:00,13.12,13.17,13.11,13.16,99200.0,7.198,7.2254,7.1925,7.2199,99200.0
2008-02-26 15:45:00,13.16,13.16,13.13,13.14,74000.0,7.2199,7.2199,7.2034,7.2089,74000.0
2008-02-26 15:50:00,13.14,13.19,13.13,13.19,166100.0,7.2089,7.2364,7.2034,7.2364,166100.0
2008-02-26 15:55:00,13.19,13.2,13.17,13.18,132900.0,7.2364,7.2418,7.2254,7.2309,132900.0
2008-02-27 09:30:00,13.15,13.21,13.05,13.07,52200.0,7.2144,7.2473,7.1596,7.1705,52200.0
2008-02-27 09:35:00,13.06,13.09,13.03,13.07,66200.0,7.165,7.1815,7.1486,7.1705,66200.0
2008-02-27 09:40:00,13.07,13.19,13.04,13.18,58000.0,7.1705,7.2364,7.1541,7.2309,58000.0
2008-02-27 09:45:00,13.19,13.26,13.12,13.26,239400.0,7.2364,7.2748,7.198,7.2748,239400.0
2008-02-27 09:50:00,13.26,13.33,13.26,13.29,49600.0,7.2748,7.3132,7.2748,7.2912,49600.0
2008-02-27 09:55:00,13.29,13.32,13.26,13.27,35000.0,7.2912,7.3077,7.2748,7.2803,35000.0
2008-02-27 10:00:00,13.25,13.25,13.17,13.18,49600.0,7.2693,7.2693,7.2254,7.2309,49600.0
2008-02-27 10:05:00,13.18,13.29,13.14,13.27,39400.0,7.2309,7.2912,7.2089,7.2803,39400.0
2008-02-27 10:10:00,13.27,13.27,13.18,13.18,15400.0,7.2803,7.2803,7.2309,7.2309,15400.0
2008-02-27 10:15:00,13.18,13.3,13.17,13.29,31800.0,7.2309,7.2967,7.2254,7.2912,31800.0
2008-02-27 10:20:00,13.29,13.29,13.15,13.15,20600.0,7.2912,7.2912,7.2144,7.2144,20600.0
2008-02-27 10:25:00,13.16,13.17,13.12,13.12,32300.0,7.2199,7.2254,7.198,7.198,32300.0
2008-02-27 10:30:00,13.12,13.17,13.12,13.17,35500.0,7.198,7.2254,7.198,7.2254,35500.0
2008-02-27 10:35:00,13.17,13.24,13.17,13.24,27400.0,7.2254,7.2638,7.2254,7.2638,27400.0
2008-02-27 10:40:00,13.24,13.37,13.23,13.36,44000.0,7.2638,7.3351,7.2583,7.3296,44000.0
2008-02-27 10:45:00,13.37,13.51,13.37,13.5,92900.0,7.3351,7.4119,7.3351,7.4064,92900.0
2008-02-27 10:50:00,13.51,13.58,13.5,13.51,47900.0,7.4119,7.4503,7.4064,7.4119,47900.0
2008-02-27 10:55:00,13.51,13.55,13.48,13.48,23100.0,7.4119,7.4339,7.3955,7.3955,23100.0
2008-02-27 11:00:00,13.48,13.48,13.41,13.43,39400.0,7.3955,7.3955,7.3571,7.368,39400.0
2008-02-27 11:05:00,13.43,13.43,13.36,13.36,28900.0,7.368,7.368,7.3296,7.3296,28900.0
2008-02-27 11:10:00,13.35,13.35,13.32,13.34,27400.0,7.3241,7.3241,7.3077,7.3187,27400.0
2008-02-27 11:15:00,13.34,13.38,13.33,13.38,11100.0,7.3187,7.3406,7.3132,7.3406,11100.0
2008-02-27 11:20:00,13.38,13.38,13.35,13.37,17100.0,7.3406,7.3406,7.3241,7.3351,17100.0
2008-02-27 11:25:00,13.36,13.36,13.29,13.31,28500.0,7.3296,7.3296,7.2912,7.3022,28500.0
2008-02-27 11:30:00,13.31,13.35,13.31,13.31,22300.0,7.3022,7.3241,7.3022,7.3022,22300.0
2008-02-27 11:35:00,13.31,13.34,13.31,13.33,8900.0,7.3022,7.3187,7.3022,7.3132,8900.0
2008-02-27 11:40:00,13.34,13.36,13.33,13.34,16900.0,7.3187,7.3296,7.3132,7.3187,16900.0
2008-02-27 11:45:00,13.35,13.38,13.32,13.36,24300.0,7.3241,7.3406,7.3077,7.3296,24300.0
2008-02-27 11:50:00,13.36,13.37,13.34,13.34,18400.0,7.3296,7.3351,7.3187,7.3187,18400.0
2008-02-27 11:55:00,13.34,13.36,13.32,13.33,69000.0,7.3187,7.3296,7.3077,7.3132,69000.0
2008-02-27 12:00:00,13.33,13.33,13.3,13.31,51400.0,7.3132,7.3132,7.2967,7.3022,51400.0
2008-02-27 12:05:00,13.31,13.31,13.27,13.28,41500.0,7.3022,7.3022,7.2803,7.2857,41500.0
2008-02-27 12:10:00,13.28,13.28,13.25,13.25,57100.0,7.2857,7.2857,7.2693,7.2693,57100.0
2008-02-27 12:15:00,13.25,13.25,13.2,13.21,69700.0,7.2693,7.2693,7.2418,7.2473,69700.0
2008-02-27 12:20:00,13.21,13.22,13.18,13.19,24600.0,7.2473,7.2528,7.2309,7.2364,24600.0
2008-02-27 12:25:00,13.19,13.22,13.19,13.2,21500.0,7.2364,7.2528,7.2364,7.2418,21500.0
2008-02-27 12:30:00,13.2,13.22,13.2,13.2,41300.0,7.2418,7.2528,7.2418,7.2418,41300.0
2008-02-27 12:35:00,13.2,13.22,13.2,13.21,44700.0,7.2418,7.2528,7.2418,7.2473,44700.0
2008-02-27 12:40:00,13.21,13.22,13.2,13.22,33200.0,7.2473,7.2528,7.2418,7.2528,33200.0
2008-02-27 12:45:00,13.22,13.22,13.19,13.2,34600.0,7.2528,7.2528,7.2364,7.2418,34600.0
2008-02-27 12:50:00,13.2,13.25,13.19,13.22,62800.0,7.2418,7.2693,7.2364,7.2528,62800.0
2008-02-27 12:55:00,13.23,13.23,13.2,13.22,31100.0,7.2583,7.2583,7.2418,7.2528,31100.0
2008-02-27 13:00:00,13.22,13.23,13.21,13.23,27300.0,7.2528,7.2583,7.2473,7.2583,27300.0
2008-02-27 13:05:00,13.23,13.24,13.2,13.2,23600.0,7.2583,7.2638,7.2418,7.2418,23600.0
2008-02-27 13:10:00,13.2,13.21,13.18,13.2,31000.0,7.2418,7.2473,7.2309,7.2418,31000.0
2008-02-27 13:15:00,13.2,13.21,13.17,13.2,30800.0,7.2418,7.2473,7.2254,7.2418,30800.0
2008-02-27 13:20:00,13.2,13.21,13.14,13.15,23800.0,7.2418,7.2473,7.2089,7.2144,23800.0
2008-02-27 13:25:00,13.15,13.16,13.14,13.16,23500.0,7.2144,7.2199,7.2089,7.2199,23500.0
2008-02-27 13:30:00,13.16,13.16,13.12,13.12,18800.0,7.2199,7.2199,7.198,7.198,18800.0
2008-02-27 13:35:00,13.12,13.12,13.08,13.09,34800.0,7.198,7.198,7.176,7.1815,34800.0
2008-02-27 13:40:00,13.09,13.1,13.08,13.09,13300.0,7.1815,7.187,7.176,7.1815,13300.0
2008-02-27 13:45:00,13.09,13.09,13.03,13.03,54900.0,7.1815,7.1815,7.1486,7.1486,54900.0
2008-02-27 13:50:00,13.04,13.08,13.04,13.06,47600.0,7.1541,7.176,7.1541,7.165,47600.0
2008-02-27 13:55:00,13.07,13.11,13.06,13.11,13900.0,7.1705,7.1925,7.165,7.1925,13900.0
2008-02-27 14:00:00,13.1,13.1,13.04,13.04,25800.0,7.187,7.187,7.1541,7.1541,25800.0
2008-02-27 14:05:00,13.04,13.05,12.98,13.03,55300.0,7.1541,7.1596,7.1211,7.1486,55300.0
2008-02-27 14:10:00,13.03,13.03,12.99,13.02,46800.0,7.1486,7.1486,7.1266,7.1431,46800.0
2008-02-27 14:15:00,13.01,13.03,13.0,13.02,36600.0,7.1376,7.1486,7.1321,7.1431,36600.0
2008-02-27 14:20:00,13.01,13.02,12.96,12.96,49800.0,7.1376,7.1431,7.1102,7.1102,49800.0
2008-02-27 14:25:00,12.95,13.01,12.95,12.98,33500.0,7.1047,7.1376,7.1047,7.1211,33500.0
2008-02-27 14:30:00,12.98,13.03,12.98,13.02,9300.0,7.1211,7.1486,7.1211,7.1431,9300.0
2008-02-27 14:35:00,13.02,13.04,13.0,13.0,37600.0,7.1431,7.1541,7.1321,7.1321,37600.0
2008-02-27 14:40:00,13.01,13.08,13.01,13.05,51300.0,7.1376,7.176,7.1376,7.1596,51300.0
2008-02-27 14:45:00,13.05,13.07,13.05,13.05,12300.0,7.1596,7.1705,7.1596,7.1596,12300.0
2008-02-27 14:50:00,13.05,13.05,13.03,13.04,7400.0,7.1596,7.1596,7.1486,7.1541,7400.0
2008-02-27 14:55:00,13.04,13.09,13.02,13.09,46000.0,7.1541,7.1815,7.1431,7.1815,46000.0
2008-02-27 15:00:00,13.1,13.13,13.1,13.11,28100.0,7.187,7.2034,7.187,7.1925,28100.0
2008-02-27 15:05:00,13.11,13.11,13.04,13.04,37100.0,7.1925,7.1925,7.1541,7.1541,37100.0
2008-02-27 15:10:00,13.04,13.06,13.03,13.06,25300.0,7.1541,7.165,7.1486,7.165,25300.0
2008-02-27 15:15:00,13.07,13.09,13.07,13.08,23100.0,7.1705,7.1815,7.1705,7.176,23100.0
2008-02-27 15:20:00,13.08,13.1,13.08,13.1,61300.0,7.176,7.187,7.176,7.187,61300.0
2008-02-27 15:25:00,13.09,13.16,13.09,13.15,152800.0,7.1815,7.2199,7.1815,7.2144,152800.0
2008-02-27 15:30:00,13.16,13.18,13.15,13.15,111400.0,7.2199,7.2309,7.2144,7.2144,111400.0
2008-02-27 15:35:00,13.15,13.17,13.14,13.16,31400.0,7.2144,7.2254,7.2089,7.2199,31400.0
2008-02-27 15:40:00,13.17,13.17,13.13,13.14,66800.0,7.2254,7.2254,7.2034,7.2089,66800.0
2008-02-27 15:45:00,13.14,13.19,13.12,13.18,339000.0,7.2089,7.2364,7.198,7.2309,339000.0
2008-02-27 15:50:00,13.19,13.2,13.14,13.14,329300.0,7.2364,7.2418,7.2089,7.2089,329300.0
2008-02-27 15:55:00,13.15,13.17,13.12,13.16,140100.0,7.2144,7.2254,7.198,7.2199,140100.0
2008-02-28 09:30:00,13.07,13.07,12.93,12.95,44000.0,7.1705,7.1705,7.0937,7.1047,44000.0
2008-02-28 09:35:00,12.94,12.97,12.92,12.94,21700.0,7.0992,7.1157,7.0882,7.0992,21700.0
2008-02-28 09:40:00,12.94,12.96,12.85,12.85,36500.0,7.0992,7.1102,7.0498,7.0498,36500.0
2008-02-28 09:45:00,12.86,12.86,12.79,12.82,78200.0,7.0553,7.0553,7.0169,7.0334,78200.0
2008-02-28 09:50:00,12.83,12.86,12.82,12.86,33000.0,7.0389,7.0553,7.0334,7.0553,33000.0
2008-02-28 09:55:00,12.85,12.86,12.8,12.81,42800.0,7.0498,7.0553,7.0224,7.0279,42800.0
2008-02-28 10:00:00,12.81,12.86,12.81,12.81,55300.0,7.0279,7.0553,7.0279,7.0279,55300.0
2008-02-28 10:05:00,12.81,12.86,12.8,12.84,76900.0,7.0279,7.0553,7.0224,7.0443,76900.0
2008-02-28 10:10:00,12.84,12.85,12.83,12.84,78600.0,7.0443,7.0498,7.0389,7.0443,78600.0
2008-02-28 10:15:00,12.84,12.88,12.84,12.88,59800.0,7.0443,7.0663,7.0443,7.0663,59800.0
2008-02-28 10:20:00,12.87,12.89,12.86,12.88,59000.0,7.0608,7.0718,7.0553,7.0663,59000.0
2008-02-28 10:25:00,12.87,12.91,12.85,12.91,60700.0,7.0608,7.0827,7.0498,7.0827,60700.0
2008-02-28 10:30:00,12.9,12.91,12.88,12.89,70200.0,7.0773,7.0827,7.0663,7.0718,70200.0
2008-02-28 10:35:00,12.89,12.91,12.88,12.9,74900.0,7.0718,7.0827,7.0663,7.0773,74900.0
2008-02-28 10:40:00,12.9,12.92,12.9,12.91,85700.0,7.0773,7.0882,7.0773,7.0827,85700.0
2008-02-28 10:45:00,12.91,12.97,12.91,12.93,150800.0,7.0827,7.1157,7.0827,7.0937,150800.0
2008-02-28 10:50:00,12.92,12.93,12.89,12.89,70000.0,7.0882,7.0937,7.0718,7.0718,70000.0
2008-02-28 10:55:00,12.89,12.89,12.85,12.85,41400.0,7.0718,7.0718,7.0498,7.0498,41400.0
2008-02-28 11:00:00,12.85,12.85,12.75,12.75,67500.0,7.0498,7.0498,6.995,6.995,67500.0
2008-02-28 11:05:00,12.74,12.75,12.71,12.74,120600.0,6.9895,6.995,6.973,6.9895,120600.0
2008-02-28 11:10:00,12.74,12.74,12.66,12.7,127600.0,6.9895,6.9895,6.9456,6.9675,127600.0
2008-02-28 11:15:00,12.71,12.71,12.65,12.66,69100.0,6.973,6.973,6.9401,6.9456,69100.0
2008-02-28 11:20:00,12.66,12.66,12.6,12.62,34400.0,6.9456,6.9456,6.9127,6.9236,34400.0
2008-02-28 11:25:00,12.61,12.63,12.6,12.61,49700.0,6.9182,6.9291,6.9127,6.9182,49700.0
2008-02-28 11:30:00,12.6,12.6,12.54,12.55,25200.0,6.9127,6.9127,6.8798,6.8852,25200.0
2008-02-28 11:35:00,12.55,12.57,12.54,12.56,23200.0,6.8852,6.8962,6.8798,6.8907,23200.0
2008-02-28 11:40:00,12.57,12.58,12.55,12.56,35400.0,6.8962,6.9017,6.8852,6.8907,35400.0
2008-02-28 11:45:00,12.56,12.58,12.56,12.57,33900.0,6.8907,6.9017,6.8907,6.8962,33900.0
2008-02-28 11:50:00,12.57,12.58,12.56,12.56,16000.0,6.8962,6.9017,6.8907,6.8907,16000.0
2008-02-28 11:55:00,12.57,12.58,12.56,12.58,30300.0,6.8962,6.9017,6.8907,6.9017,30300.0
2008-02-28 12:00:00,12.57,12.57,12.56,12.56,25000.0,6.8962,6.8962,6.8907,6.8907,25000.0
2008-02-28 12:05:00,12.55,12.56,12.54,12.54,26400.0,6.8852,6.8907,6.8798,6.8798,26400.0
2008-02-28 12:10:00,12.55,12.55,12.52,12.52,26200.0,6.8852,6.8852,6.8688,6.8688,26200.0
2008-02-28 12:15:00,12.52,12.52,12.5,12.5,23100.0,6.8688,6.8688,6.8578,6.8578,23100.0
2008-02-28 12:20:00,12.5,12.52,12.5,12.51,52400.0,6.8578,6.8688,6.8578,6.8633,52400.0
2008-02-28 12:25:00,12.51,12.51,12.49,12.5,45500.0,6.8633,6.8633,6.8523,6.8578,45500.0
2008-02-28 12:30:00,12.49,12.5,12.49,12.5,29100.0,6.8523,6.8578,6.8523,6.8578,29100.0
2008-02-28 12:35:00,12.5,12.5,12.49,12.5,46400.0,6.8578,6.8578,6.8523,6.8578,46400.0
2008-02-28 12:40:00,12.5,12.51,12.49,12.49,81800.0,6.8578,6.8633,6.8523,6.8523,81800.0
2008-02-28 12:45:00,12.49,12.56,12.49,12.56,163700.0,6.8523,6.8907,6.8523,6.8907,163700.0
2008-02-28 12:50:00,12.55,12.56,12.55,12.55,19400.0,6.8852,6.8907,6.8852,6.8852,19400.0
2008-02-28 12:55:00,12.55,12.56,12.55,12.55,18500.0,6.8852,6.8907,6.8852,6.8852,18500.0
2008-02-28 13:00:00,12.55,12.56,12.53,12.55,50300.0,6.8852,6.8907,6.8743,6.8852,50300.0
2008-02-28 13:05:00,12.56,12.62,12.55,12.62,35800.0,6.8907,6.9236,6.8852,6.9236,35800.0
2008-02-28 13:10:00,12.61,12.63,12.6,12.63,100000.0,6.9182,6.9291,6.9127,6.9291,100000.0
2008-02-28 13:15:00,12.62,12.63,12.6,12.6,39300.0,6.9236,6.9291,6.9127,6.9127,39300.0
2008-02-28 13:20:00,12.6,12.6,12.55,12.55,49500.0,6.9127,6.9127,6.8852,6.8852,49500.0
2008-02-28 13:25:00,12.56,12.58,12.51,12.51,41500.0,6.8907,6.9017,6.8633,6.8633,41500.0
2008-02-28 13:30:00,12.51,12.53,12.51,12.52,18200.0,6.8633,6.8743,6.8633,6.8688,18200.0
2008-02-28 13:35:00,12.52,12.53,12.5,12.5,31500.0,6.8688,6.8743,6.8578,6.8578,31500.0
2008-02-28 13:40:00,12.49,12.52,12.49,12.5,41900.0,6.8523,6.8688,6.8523,6.8578,41900.0
2008-02-28 13:45:00,12.5,12.52,12.48,12.52,28800.0,6.8578,6.8688,6.8468,6.8688,28800.0
2008-02-28 13:50:00,12.52,12.52,12.49,12.5,39600.0,6.8688,6.8688,6.8523,6.8578,39600.0
2008-02-28 13:55:00,12.5,12.52,12.49,12.52,41500.0,6.8578,6.8688,6.8523,6.8688,41500.0
2008-02-28 14:00:00,12.51,12.52,12.48,12.5,82300.0,6.8633,6.8688,6.8468,6.8578,82300.0
2008-02-28 14:05:00,12.51,12.51,12.5,12.51,20100.0,6.8633,6.8633,6.8578,6.8633,20100.0
2008-02-28 14:10:00,12.51,12.51,12.49,12.49,47700.0,6.8633,6.8633,6.8523,6.8523,47700.0
2008-02-28 14:15:00,12.5,12.55,12.49,12.55,69300.0,6.8578,6.8852,6.8523,6.8852,69300.0
2008-02-28 14:20:00,12.55,12.57,12.52,12.52,82300.0,6.8852,6.8962,6.8688,6.8688,82300.0
2008-02-28 14:25:00,12.53,12.53,12.51,12.52,37400.0,6.8743,6.8743,6.8633,6.8688,37400.0
2008-02-28 14:30:00,12.51,12.52,12.51,12.52,30400.0,6.8633,6.8688,6.8633,6.8688,30400.0
2008-02-28 14:35:00,12.51,12.52,12.5,12.5,48000.0,6.8633,6.8688,6.8578,6.8578,48000.0
2008-02-28 14:40:00,12.5,12.52,12.49,12.5,95500.0,6.8578,6.8688,6.8523,6.8578,95500.0
2008-02-28 14:45:00,12.5,12.52,12.49,12.49,108500.0,6.8578,6.8688,6.8523,6.8523,108500.0
2008-02-28 14:50:00,12.49,12.52,12.49,12.5,104000.0,6.8523,6.8688,6.8523,6.8578,104000.0
2008-02-28 14:55:00,12.5,12.52,12.49,12.52,79100.0,6.8578,6.8688,6.8523,6.8688,79100.0
2008-02-28 15:00:00,12.52,12.53,12.49,12.49,94400.0,6.8688,6.8743,6.8523,6.8523,94400.0
2008-02-28 15:05:00,12.49,12.51,12.48,12.51,111300.0,6.8523,6.8633,6.8468,6.8633,111300.0
2008-02-28 15:10:00,12.5,12.53,12.5,12.52,35100.0,6.8578,6.8743,6.8578,6.8688,35100.0
2008-02-28 15:15:00,12.52,12.53,12.49,12.5,59500.0,6.8688,6.8743,6.8523,6.8578,59500.0
2008-02-28 15:20:00,12.49,12.53,12.49,12.49,95700.0,6.8523,6.8743,6.8523,6.8523,95700.0
2008-02-28 15:25:00,12.49,12.5,12.49,12.49,26500.0,6.8523,6.8578,6.8523,6.8523,26500.0
2008-02-28 15:30:00,12.49,12.51,12.49,12.49,91300.0,6.8523,6.8633,6.8523,6.8523,91300.0
2008-02-28 15:35:00,12.49,12.51,12.49,12.49,106400.0,6.8523,6.8633,6.8523,6.8523,106400.0
2008-02-28 15:40:00,12.49,12.51,12.49,12.49,148200.0,6.8523,6.8633,6.8523,6.8523,148200.0
2008-02-28 15:45:00,12.49,12.51,12.49,12.49,79900.0,6.8523,6.8633,6.8523,6.8523,79900.0
2008-02-28 15:50:00,12.5,12.5,12.49,12.5,146500.0,6.8578,6.8578,6.8523,6.8578,146500.0
2008-02-28 15:55:00,12.49,12.51,12.49,12.51,221400.0,6.8523,6.8633,6.8523,6.8633,221400.0
2008-02-29 09:30:00,12.35,12.39,12.32,12.35,66900.0,6.7755,6.7975,6.7591,6.7755,66900.0
2008-02-29 09:35:00,12.33,12.39,12.3,12.37,120200.0,6.7645,6.7975,6.7481,6.7865,120200.0
2008-02-29 09:40:00,12.38,12.39,12.3,12.3,88700.0,6.792,6.7975,6.7481,6.7481,88700.0
2008-02-29 09:45:00,12.31,12.34,12.28,12.33,130400.0,6.7536,6.77,6.7371,6.7645,130400.0
2008-02-29 09:50:00,12.32,12.35,12.31,12.33,69900.0,6.7591,6.7755,6.7536,6.7645,69900.0
2008-02-29 09:55:00,12.33,12.4,12.32,12.39,72800.0,6.7645,6.8029,6.7591,6.7975,72800.0
2008-02-29 10:00:00,12.4,12.46,12.39,12.46,71800.0,6.8029,6.8359,6.7975,6.8359,71800.0
2008-02-29 10:05:00,12.45,12.49,12.44,12.49,117800.0,6.8304,6.8523,6.8249,6.8523,117800.0
2008-02-29 10:10:00,12.49,12.49,12.43,12.45,138800.0,6.8523,6.8523,6.8194,6.8304,138800.0
2008-02-29 10:15:00,12.44,12.5,12.41,12.48,135500.0,6.8249,6.8578,6.8084,6.8468,135500.0
2008-02-29 10:20:00,12.48,12.49,12.45,12.47,71400.0,6.8468,6.8523,6.8304,6.8414,71400.0
2008-02-29 10:25:00,12.47,12.53,12.44,12.52,133300.0,6.8414,6.8743,6.8249,6.8688,133300.0
2008-02-29 10:30:00,12.52,12.54,12.45,12.52,112300.0,6.8688,6.8798,6.8304,6.8688,112300.0
2008-02-29 10:35:00,12.52,12.53,12.48,12.48,82400.0,6.8688,6.8743,6.8468,6.8468,82400.0
2008-02-29 10:40:00,12.47,12.47,12.39,12.41,143900.0,6.8414,6.8414,6.7975,6.8084,143900.0
2008-02-29 10:45:00,12.41,12.41,12.38,12.38,104300.0,6.8084,6.8084,6.792,6.792,104300.0
2008-02-29 10:50:00,12.38,12.38,12.36,12.38,64800.0,6.792,6.792,6.781,6.792,64800.0
2008-02-29 10:55:00,12.37,12.38,12.36,12.37,128500.0,6.7865,6.792,6.781,6.7865,128500.0
2008-02-29 11:00:00,12.37,12.4,12.37,12.39,64300.0,6.7865,6.8029,6.7865,6.7975,64300.0
2008-02-29 11:05:00,12.4,12.48,12.4,12.47,219900.0,6.8029,6.8468,6.8029,6.8414,219900.0
2008-02-29 11:10:00,12.46,12.47,12.43,12.45,75200.0,6.8359,6.8414,6.8194,6.8304,75200.0
2008-02-29 11:15:00,12.45,12.46,12.44,12.44,132800.0,6.8304,6.8359,6.8249,6.8249,132800.0
2008-02-29 11:20:00,12.43,12.43,12.42,12.43,24200.0,6.8194,6.8194,6.8139,6.8194,24200.0
2008-02-29 11:25:00,12.43,12.46,12.42,12.46,45000.0,6.8194,6.8359,6.8139,6.8359,45000.0
2008-02-29 11:30:00,12.45,12.55,12.44,12.53,202800.0,6.8304,6.8852,6.8249,6.8743,202800.0
2008-02-29 11:35:00,12.53,12.61,12.53,12.59,230700.0,6.8743,6.9182,6.8743,6.9072,230700.0
2008-02-29 11:40:00,12.58,12.67,12.58,12.67,168700.0,6.9017,6.9511,6.9017,6.9511,168700.0
2008-02-29 11:45:00,12.66,12.7,12.62,12.62,181700.0,6.9456,6.9675,6.9236,6.9236,181700.0
2008-02-29 11:50:00,12.62,12.62,12.59,12.59,29400.0,6.9236,6.9236,6.9072,6.9072,29400.0
2008-02-29 11:55:00,12.59,12.6,12.57,12.57,23000.0,6.9072,6.9127,6.8962,6.8962,23000.0
2008-02-29 12:00:00,12.58,12.58,12.52,12.52,51700.0,6.9017,6.9017,6.8688,6.8688,51700.0
2008-02-29 12:05:00,12.52,12.53,12.52,12.52,10800.0,6.8688,6.8743,6.8688,6.8688,10800.0
2008-02-29 12:10:00,12.52,12.52,12.47,12.47,85200.0,6.8688,6.8688,6.8414,6.8414,85200.0
2008-02-29 12:15:00,12.47,12.49,12.44,12.46,54500.0,6.8414,6.8523,6.8249,6.8359,54500.0
2008-02-29 12:20:00,12.46,12.49,12.46,12.48,29400.0,6.8359,6.8523,6.8359,6.8468,29400.0
2008-02-29 12:25:00,12.49,12.58,12.48,12.58,128600.0,6.8523,6.9017,6.8468,6.9017,128600.0
2008-02-29 12:30:00,12.58,12.59,12.55,12.57,37700.0,6.9017,6.9072,6.8852,6.8962,37700.0
2008-02-29 12:35:00,12.57,12.61,12.55,12.6,113300.0,6.8962,6.9182,6.8852,6.9127,113300.0
2008-02-29 12:40:00,12.61,12.61,12.59,12.59,64300.0,6.9182,6.9182,6.9072,6.9072,64300.0
2008-02-29 12:45:00,12.59,12.6,12.56,12.56,36300.0,6.9072,6.9127,6.8907,6.8907,36300.0
2008-02-29 12:50:00,12.56,12.59,12.56,12.59,25100.0,6.8907,6.9072,6.8907,6.9072,25100.0
2008-02-29 12:55:00,12.59,12.59,12.55,12.56,130300.0,6.9072,6.9072,6.8852,6.8907,130300.0
2008-02-29 13:00:00,12.55,12.56,12.53,12.54,123200.0,6.8852,6.8907,6.8743,6.8798,123200.0
2008-02-29 13:05:00,12.54,12.54,12.52,12.53,220400.0,6.8798,6.8798,6.8688,6.8743,220400.0
2008-02-29 13:10:00,12.54,12.54,12.53,12.54,96700.0,6.8798,6.8798,6.8743,6.8798,96700.0
2008-02-29 13:15:00,12.54,12.54,12.52,12.53,100700.0,6.8798,6.8798,6.8688,6.8743,100700.0
2008-02-29 13:20:00,12.53,12.54,12.49,12.49,99100.0,6.8743,6.8798,6.8523,6.8523,99100.0
2008-02-29 13:25:00,12.49,12.49,12.48,12.49,9000.0,6.8523,6.8523,6.8468,6.8523,9000.0
2008-02-29 13:30:00,12.49,12.49,12.45,12.45,65300.0,6.8523,6.8523,6.8304,6.8304,65300.0
2008-02-29 13:35:00,12.45,12.49,12.42,12.49,115400.0,6.8304,6.8523,6.8139,6.8523,115400.0
2008-02-29 13:40:00,12.49,12.5,12.47,12.48,28200.0,6.8523,6.8578,6.8414,6.8468,28200.0
2008-02-29 13:45:00,12.48,12.48,12.44,12.45,113500.0,6.8468,6.8468,6.8249,6.8304,113500.0
2008-02-29 13:50:00,12.45,12.47,12.44,12.44,131400.0,6.8304,6.8414,6.8249,6.8249,131400.0
2008-02-29 13:55:00,12.45,12.45,12.4,12.4,79200.0,6.8304,6.8304,6.8029,6.8029,79200.0
2008-02-29 14:00:00,12.4,12.4,12.39,12.4,85800.0,6.8029,6.8029,6.7975,6.8029,85800.0
2008-02-29 14:05:00,12.4,12.41,12.38,12.38,64200.0,6.8029,6.8084,6.792,6.792,64200.0
2008-02-29 14:10:00,12.38,12.4,12.36,12.36,79800.0,6.792,6.8029,6.781,6.781,79800.0
2008-02-29 14:15:00,12.36,12.36,12.31,12.32,135100.0,6.781,6.781,6.7536,6.7591,135100.0
2008-02-29 14:20:00,12.32,12.32,12.29,12.29,180400.0,6.7591,6.7591,6.7426,6.7426,180400.0
2008-02-29 14:25:00,12.3,12.3,12.27,12.28,87500.0,6.7481,6.7481,6.7316,6.7371,87500.0
2008-02-29 14:30:00,12.28,12.3,12.27,12.28,67600.0,6.7371,6.7481,6.7316,6.7371,67600.0
2008-02-29 14:35:00,12.29,12.3,12.28,12.3,43900.0,6.7426,6.7481,6.7371,6.7481,43900.0
2008-02-29 14:40:00,12.3,12.38,12.29,12.35,158800.0,6.7481,6.792,6.7426,6.7755,158800.0
2008-02-29 14:45:00,12.35,12.36,12.33,12.34,55700.0,6.7755,6.781,6.7645,6.77,55700.0
2008-02-29 14:50:00,12.34,12.34,12.33,12.34,19000.0,6.77,6.77,6.7645,6.77,19000.0
2008-02-29 14:55:00,12.33,12.34,12.33,12.33,67300.0,6.7645,6.77,6.7645,6.7645,67300.0
2008-02-29 15:00:00,12.33,12.34,12.28,12.29,54500.0,6.7645,6.77,6.7371,6.7426,54500.0
2008-02-29 15:05:00,12.28,12.29,12.22,12.22,121600.0,6.7371,6.7426,6.7042,6.7042,121600.0
2008-02-29 15:10:00,12.22,12.23,12.22,12.22,153900.0,6.7042,6.7097,6.7042,6.7042,153900.0
2008-02-29 15:15:00,12.23,12.23,12.22,12.23,89500.0,6.7097,6.7097,6.7042,6.7097,89500.0
2008-02-29 15:20:00,12.22,12.27,12.22,12.27,144600.0,6.7042,6.7316,6.7042,6.7316,144600.0
2008-02-29 15:25:00,12.26,12.27,12.26,12.27,60900.0,6.7261,6.7316,6.7261,6.7316,60900.0
2008-02-29 15:30:00,12.27,12.27,12.23,12.25,132100.0,6.7316,6.7316,6.7097,6.7207,132100.0
2008-02-29 15:35:00,12.24,12.26,12.24,12.26,200500.0,6.7152,6.7261,6.7152,6.7261,200500.0
2008-02-29 15:40:00,12.25,12.25,12.23,12.25,273000.0,6.7207,6.7207,6.7097,6.7207,273000.0
2008-02-29 15:45:00,12.24,12.25,12.23,12.24,325700.0,6.7152,6.7207,6.7097,6.7152,325700.0
2008-02-29 15:50:00,12.23,12.24,12.21,12.22,363700.0,6.7097,6.7152,6.6987,6.7042,363700.0
2008-02-29 15:55:00,12.22,12.24,12.2,12.23,389700.0,6.7042,6.7152,6.6932,6.7097,389700.0
2008-03-03 09:30:00,12.22,12.27,12.14,12.15,51900.0,6.7042,6.7316,6.6603,6.6658,51900.0
2008-03-03 09:35:00,12.15,12.16,12.11,12.12,44700.0,6.6658,6.6713,6.6438,6.6493,44700.0
2008-03-03 09:40:00,12.11,12.11,12.03,12.04,101900.0,6.6438,6.6438,6.6,6.6054,101900.0
2008-03-03 09:45:00,12.04,12.04,11.97,12.01,97000.0,6.6054,6.6054,6.567,6.589,97000.0
2008-03-03 09:50:00,12.01,12.02,11.96,11.98,48000.0,6.589,6.5945,6.5616,6.5725,48000.0
2008-03-03 09:55:00,11.98,11.99,11.91,11.93,62700.0,6.5725,6.578,6.5341,6.5451,62700.0
2008-03-03 10:00:00,11.93,12.03,11.93,12.0,91700.0,6.5451,6.6,6.5451,6.5835,91700.0
2008-03-03 10:05:00,12.0,12.06,12.0,12.03,55500.0,6.5835,6.6164,6.5835,6.6,55500.0
2008-03-03 10:10:00,12.03,12.15,12.03,12.15,135300.0,6.6,6.6658,6.6,6.6658,135300.0
2008-03-03 10:15:00,12.15,12.23,12.13,12.22,107200.0,6.6658,6.7097,6.6548,6.7042,107200.0
2008-03-03 10:20:00,12.23,12.26,12.22,12.24,129600.0,6.7097,6.7261,6.7042,6.7152,129600.0
2008-03-03 10:25:00,12.24,12.28,12.23,12.28,171500.0,6.7152,6.7371,6.7097,6.7371,171500.0
2008-03-03 10:30:00,12.27,12.27,12.2,12.21,82100.0,6.7316,6.7316,6.6932,6.6987,82100.0
2008-03-03 10:35:00,12.22,12.26,12.2,12.25,123500.0,6.7042,6.7261,6.6932,6.7207,123500.0
2008-03-03 10:40:00,12.25,12.26,12.25,12.25,41700.0,6.7207,6.7261,6.7207,6.7207,41700.0
2008-03-03 10:45:00,12.26,12.26,12.24,12.24,104800.0,6.7261,6.7261,6.7152,6.7152,104800.0
2008-03-03 10:50:00,12.24,12.27,12.23,12.27,72000.0,6.7152,6.7316,6.7097,6.7316,72000.0
2008-03-03 10:55:00,12.27,12.28,12.25,12.27,64600.0,6.7316,6.7371,6.7207,6.7316,64600.0
2008-03-03 11:00:00,12.27,12.29,12.25,12.27,46600.0,6.7316,6.7426,6.7207,6.7316,46600.0
2008-03-03 11:05:00,12.28,12.28,12.25,12.25,41400.0,6.7371,6.7371,6.7207,6.7207,41400.0
2008-03-03 11:10:00,12.26,12.27,12.24,12.25,71500.0,6.7261,6.7316,6.7152,6.7207,71500.0
2008-03-03 11:15:00,12.25,12.26,12.25,12.25,39900.0,6.7207,6.7261,6.7207,6.7207,39900.0
2008-03-03 11:20:00,12.25,12.33,12.23,12.32,138400.0,6.7207,6.7645,6.7097,6.7591,138400.0
2008-03-03 11:25:00,12.32,12.36,12.27,12.28,87700.0,6.7591,6.781,6.7316,6.7371,87700.0
2008-03-03 11:30:00,12.28,12.33,12.27,12.33,44400.0,6.7371,6.7645,6.7316,6.7645,44400.0
2008-03-03 11:35:00,12.34,12.38,12.34,12.38,69300.0,6.77,6.792,6.77,6.792,69300.0
2008-03-03 11:40:00,12.37,12.38,12.3,12.3,23000.0,6.7865,6.792,6.7481,6.7481,23000.0
2008-03-03 11:45:00,12.3,12.31,12.25,12.26,78800.0,6.7481,6.7536,6.7207,6.7261,78800.0
2008-03-03 11:50:00,12.26,12.3,12.23,12.3,129100.0,6.7261,6.7481,6.7097,6.7481,129100.0
2008-03-03 11:55:00,12.3,12.34,12.29,12.29,88800.0,6.7481,6.77,6.7426,6.7426,88800.0
2008-03-03 12:00:00,12.29,12.29,12.25,12.25,28200.0,6.7426,6.7426,6.7207,6.7207,28200.0
2008-03-03 12:05:00,12.25,12.26,12.24,12.25,28400.0,6.7207,6.7261,6.7152,6.7207,28400.0
2008-03-03 12:10:00,12.25,12.29,12.25,12.29,60900.0,6.7207,6.7426,6.7207,6.7426,60900.0
2008-03-03 12:15:00,12.29,12.3,12.28,12.3,46300.0,6.7426,6.7481,6.7371,6.7481,46300.0
2008-03-03 12:20:00,12.3,12.36,12.29,12.36,100300.0,6.7481,6.781,6.7426,6.781,100300.0
2008-03-03 12:25:00,12.36,12.37,12.33,12.34,151100.0,6.781,6.7865,6.7645,6.77,151100.0
2008-03-03 12:30:00,12.34,12.4,12.32,12.36,104200.0,6.77,6.8029,6.7591,6.781,104200.0
2008-03-03 12:35:00,12.36,12.43,12.33,12.43,106200.0,6.781,6.8194,6.7645,6.8194,106200.0
2008-03-03 12:40:00,12.43,12.45,12.42,12.45,93700.0,6.8194,6.8304,6.8139,6.8304,93700.0
2008-03-03 12:45:00,12.44,12.48,12.43,12.45,158800.0,6.8249,6.8468,6.8194,6.8304,158800.0
2008-03-03 12:50:00,12.46,12.51,12.45,12.49,100100.0,6.8359,6.8633,6.8304,6.8523,100100.0
2008-03-03 12:55:00,12.49,12.49,12.47,12.48,36500.0,6.8523,6.8523,6.8414,6.8468,36500.0
2008-03-03 13:00:00,12.47,12.48,12.44,12.45,31300.0,6.8414,6.8468,6.8249,6.8304,31300.0
2008-03-03 13:05:00,12.45,12.49,12.45,12.48,121300.0,6.8304,6.8523,6.8304,6.8468,121300.0
2008-03-03 13:10:00,12.48,12.5,12.46,12.47,54200.0,6.8468,6.8578,6.8359,6.8414,54200.0
2008-03-03 13:15:00,12.47,12.49,12.46,12.47,74400.0,6.8414,6.8523,6.8359,6.8414,74400.0
2008-03-03 13:20:00,12.48,12.52,12.47,12.51,63100.0,6.8468,6.8688,6.8414,6.8633,63100.0
2008-03-03 13:25:00,12.52,12.55,12.5,12.53,47100.0,6.8688,6.8852,6.8578,6.8743,47100.0
2008-03-03 13:30:00,12.53,12.54,12.53,12.53,57600.0,6.8743,6.8798,6.8743,6.8743,57600.0
2008-03-03 13:35:00,12.52,12.55,12.51,12.55,44100.0,6.8688,6.8852,6.8633,6.8852,44100.0
2008-03-03 13:40:00,12.54,12.55,12.52,12.53,69900.0,6.8798,6.8852,6.8688,6.8743,69900.0
2008-03-03 13:45:00,12.52,12.58,12.52,12.56,116500.0,6.8688,6.9017,6.8688,6.8907,116500.0
2008-03-03 13:50:00,12.56,12.58,12.49,12.51,106100.0,6.8907,6.9017,6.8523,6.8633,106100.0
2008-03-03 13:55:00,12.51,12.54,12.5,12.51,104700.0,6.8633,6.8798,6.8578,6.8633,104700.0
2008-03-03 14:00:00,12.5,12.51,12.49,12.5,108700.0,6.8578,6.8633,6.8523,6.8578,108700.0
2008-03-03 14:05:00,12.5,12.51,12.49,12.5,116100.0,6.8578,6.8633,6.8523,6.8578,116100.0
2008-03-03 14:10:00,12.5,12.51,12.49,12.5,82300.0,6.8578,6.8633,6.8523,6.8578,82300.0
2008-03-03 14:15:00,12.5,12.51,12.48,12.48,201500.0,6.8578,6.8633,6.8468,6.8468,201500.0
2008-03-03 14:20:00,12.48,12.5,12.47,12.5,90700.0,6.8468,6.8578,6.8414,6.8578,90700.0
2008-03-03 14:25:00,12.5,12.51,12.5,12.51,79900.0,6.8578,6.8633,6.8578,6.8633,79900.0
2008-03-03 14:30:00,12.51,12.53,12.47,12.48,80800.0,6.8633,6.8743,6.8414,6.8468,80800.0
2008-03-03 14:35:00,12.47,12.48,12.4,12.41,66800.0,6.8414,6.8468,6.8029,6.8084,66800.0
2008-03-03 14:40:00,12.4,12.46,12.4,12.45,125700.0,6.8029,6.8359,6.8029,6.8304,125700.0
2008-03-03 14:45:00,12.45,12.48,12.41,12.42,232000.0,6.8304,6.8468,6.8084,6.8139,232000.0
2008-03-03 14:50:00,12.43,12.46,12.4,12.4,294600.0,6.8194,6.8359,6.8029,6.8029,294600.0
2008-03-03 14:55:00,12.4,12.41,12.4,12.4,128600.0,6.8029,6.8084,6.8029,6.8029,128600.0
2008-03-03 15:00:00,12.4,12.43,12.4,12.4,155900.0,6.8029,6.8194,6.8029,6.8029,155900.0
2008-03-03 15:05:00,12.4,12.41,12.4,12.4,118100.0,6.8029,6.8084,6.8029,6.8029,118100.0
2008-03-03 15:10:00,12.4,12.44,12.4,12.43,137300.0,6.8029,6.8249,6.8029,6.8194,137300.0
2008-03-03 15:15:00,12.42,12.49,12.42,12.48,130900.0,6.8139,6.8523,6.8139,6.8468,130900.0
2008-03-03 15:20:00,12.48,12.49,12.46,12.48,67600.0,6.8468,6.8523,6.8359,6.8468,67600.0
2008-03-03 15:25:00,12.48,12.48,12.43,12.46,126100.0,6.8468,6.8468,6.8194,6.8359,126100.0
2008-03-03 15:30:00,12.45,12.49,12.44,12.47,141300.0,6.8304,6.8523,6.8249,6.8414,141300.0
2008-03-03 15:35:00,12.47,12.48,12.45,12.47,124600.0,6.8414,6.8468,6.8304,6.8414,124600.0
2008-03-03 15:40:00,12.46,12.49,12.45,12.48,136800.0,6.8359,6.8523,6.8304,6.8468,136800.0
2008-03-03 15:45:00,12.48,12.48,12.46,12.47,119800.0,6.8468,6.8468,6.8359,6.8414,119800.0
2008-03-03 15:50:00,12.46,12.46,12.42,12.44,201500.0,6.8359,6.8359,6.8139,6.8249,201500.0
2008-03-03 15:55:00,12.44,12.45,12.43,12.45,281900.0,6.8249,6.8304,6.8194,6.8304,281900.0
2008-03-04 09:30:00,12.31,12.32,12.15,12.15,81000.0,6.7536,6.7591,6.6658,6.6658,81000.0
2008-03-04 09:35:00,12.15,12.17,12.08,12.16,122100.0,6.6658,6.6768,6.6274,6.6713,122100.0
2008-03-04 09:40:00,12.16,12.21,12.12,12.17,84400.0,6.6713,6.6987,6.6493,6.6768,84400.0
2008-03-04 09:45:00,12.16,12.19,12.1,12.13,44000.0,6.6713,6.6877,6.6384,6.6548,44000.0
2008-03-04 09:50:00,12.14,12.21,12.13,12.2,52100.0,6.6603,6.6987,6.6548,6.6932,52100.0
2008-03-04 09:55:00,12.19,12.22,12.17,12.19,42200.0,6.6877,6.7042,6.6768,6.6877,42200.0
2008-03-04 10:00:00,12.18,12.19,12.13,12.15,67900.0,6.6822,6.6877,6.6548,6.6658,67900.0
2008-03-04 10:05:00,12.16,12.16,12.11,12.13,99200.0,6.6713,6.6713,6.6438,6.6548,99200.0
2008-03-04 10:10:00,12.14,12.16,12.12,12.13,68100.0,6.6603,6.6713,6.6493,6.6548,68100.0
2008-03-04 10:15:00,12.13,12.14,12.09,12.11,78500.0,6.6548,6.6603,6.6329,6.6438,78500.0
2008-03-04 10:20:00,12.12,12.13,12.07,12.07,159200.0,6.6493,6.6548,6.6219,6.6219,159200.0
2008-03-04 10:25:00,12.08,12.08,11.96,11.97,168800.0,6.6274,6.6274,6.5616,6.567,168800.0
2008-03-04 10:30:00,11.97,11.98,11.9,11.93,209400.0,6.567,6.5725,6.5286,6.5451,209400.0
2008-03-04 10:35:00,11.93,11.97,11.93,11.96,119000.0,6.5451,6.567,6.5451,6.5616,119000.0
2008-03-04 10:40:00,11.96,11.98,11.86,11.86,94700.0,6.5616,6.5725,6.5067,6.5067,94700.0
2008-03-04 10:45:00,11.86,11.88,11.81,11.81,143900.0,6.5067,6.5177,6.4793,6.4793,143900.0
2008-03-04 10:50:00,11.81,11.84,11.77,11.79,121500.0,6.4793,6.4957,6.4573,6.4683,121500.0
2008-03-04 10:55:00,11.78,11.79,11.75,11.75,54800.0,6.4628,6.4683,6.4463,6.4463,54800.0
2008-03-04 11:00:00,11.75,11.75,11.73,11.74,97800.0,6.4463,6.4463,6.4354,6.4409,97800.0
2008-03-04 11:05:00,11.75,11.75,11.7,11.72,118600.0,6.4463,6.4463,6.4189,6.4299,118600.0
2008-03-04 11:10:00,11.72,11.79,11.7,11.78,87400.0,6.4299,6.4683,6.4189,6.4628,87400.0
2008-03-04 11:15:00,11.77,11.79,11.74,11.75,216200.0,6.4573,6.4683,6.4409,6.4463,216200.0
2008-03-04 11:20:00,11.75,11.77,11.74,11.76,119400.0,6.4463,6.4573,6.4409,6.4518,119400.0
2008-03-04 11:25:00,11.76,11.83,11.76,11.83,112800.0,6.4518,6.4902,6.4518,6.4902,112800.0
2008-03-04 11:30:00,11.82,11.85,11.81,11.82,74300.0,6.4847,6.5012,6.4793,6.4847,74300.0
2008-03-04 11:35:00,11.83,11.86,11.82,11.85,65500.0,6.4902,6.5067,6.4847,6.5012,65500.0
2008-03-04 11:40:00,11.85,11.86,11.78,11.81,97400.0,6.5012,6.5067,6.4628,6.4793,97400.0
2008-03-04 11:45:00,11.82,11.87,11.81,11.87,53600.0,6.4847,6.5122,6.4793,6.5122,53600.0
2008-03-04 11:50:00,11.87,11.91,11.86,11.91,64100.0,6.5122,6.5341,6.5067,6.5341,64100.0
2008-03-04 11:55:00,11.9,11.9,11.84,11.87,190500.0,6.5286,6.5286,6.4957,6.5122,190500.0
2008-03-04 12:00:00,11.88,11.97,11.87,11.96,56400.0,6.5177,6.567,6.5122,6.5616,56400.0
2008-03-04 12:05:00,11.96,12.01,11.95,12.0,70900.0,6.5616,6.589,6.5561,6.5835,70900.0
2008-03-04 12:10:00,12.0,12.02,11.93,11.97,270100.0,6.5835,6.5945,6.5451,6.567,270100.0
2008-03-04 12:15:00,11.98,12.03,11.97,12.01,288100.0,6.5725,6.6,6.567,6.589,288100.0
2008-03-04 12:20:00,12.01,12.03,12.0,12.01,211600.0,6.589,6.6,6.5835,6.589,211600.0
2008-03-04 12:25:00,12.01,12.02,11.99,12.02,78300.0,6.589,6.5945,6.578,6.5945,78300.0
2008-03-04 12:30:00,12.01,12.08,12.01,12.08,84600.0,6.589,6.6274,6.589,6.6274,84600.0
2008-03-04 12:35:00,12.07,12.08,12.04,12.06,101600.0,6.6219,6.6274,6.6054,6.6164,101600.0
2008-03-04 12:40:00,12.06,12.07,12.05,12.07,50100.0,6.6164,6.6219,6.6109,6.6219,50100.0
2008-03-04 12:45:00,12.07,12.08,12.05,12.05,57300.0,6.6219,6.6274,6.6109,6.6109,57300.0
2008-03-04 12:50:00,12.05,12.06,12.05,12.06,53700.0,6.6109,6.6164,6.6109,6.6164,53700.0
2008-03-04 12:55:00,12.06,12.06,12.05,12.06,78500.0,6.6164,6.6164,6.6109,6.6164,78500.0
2008-03-04 13:00:00,12.05,12.06,12.04,12.05,176700.0,6.6109,6.6164,6.6054,6.6109,176700.0
2008-03-04 13:05:00,12.05,12.06,12.01,12.02,180700.0,6.6109,6.6164,6.589,6.5945,180700.0
2008-03-04 13:10:00,12.02,12.07,12.02,12.07,79600.0,6.5945,6.6219,6.5945,6.6219,79600.0
2008-03-04 13:15:00,12.08,12.1,12.07,12.1,85600.0,6.6274,6.6384,6.6219,6.6384,85600.0
2008-03-04 13:20:00,12.09,12.11,12.09,12.1,107500.0,6.6329,6.6438,6.6329,6.6384,107500.0
2008-03-04 13:25:00,12.1,12.2,12.1,12.2,264900.0,6.6384,6.6932,6.6384,6.6932,264900.0
2008-03-04 13:30:00,12.2,12.21,12.16,12.18,210400.0,6.6932,6.6987,6.6713,6.6822,210400.0
2008-03-04 13:35:00,12.17,12.17,12.04,12.04,201300.0,6.6768,6.6768,6.6054,6.6054,201300.0
2008-03-04 13:40:00,12.03,12.07,12.03,12.06,216300.0,6.6,6.6219,6.6,6.6164,216300.0
2008-03-04 13:45:00,12.05,12.07,12.01,12.01,126000.0,6.6109,6.6219,6.589,6.589,126000.0
2008-03-04 13:50:00,12.02,12.05,12.0,12.05,45500.0,6.5945,6.6109,6.5835,6.6109,45500.0
2008-03-04 13:55:00,12.04,12.05,11.98,11.99,103600.0,6.6054,6.6109,6.5725,6.578,103600.0
2008-03-04 14:00:00,11.99,12.0,11.95,11.97,115500.0,6.578,6.5835,6.5561,6.567,115500.0
2008-03-04 14:05:00,11.97,11.97,11.95,11.96,59700.0,6.567,6.567,6.5561,6.5616,59700.0
2008-03-04 14:10:00,11.95,11.97,11.95,11.96,139600.0,6.5561,6.567,6.5561,6.5616,139600.0
2008-03-04 14:15:00,11.96,12.0,11.95,11.99,141800.0,6.5616,6.5835,6.5561,6.578,141800.0
2008-03-04 14:20:00,11.98,12.04,11.98,12.03,300600.0,6.5725,6.6054,6.5725,6.6,300600.0
2008-03-04 14:25:00,12.02,12.03,11.95,11.95,60600.0,6.5945,6.6,6.5561,6.5561,60600.0
2008-03-04 14:30:00,11.96,11.98,11.95,11.98,59600.0,6.5616,6.5725,6.5561,6.5725,59600.0
2008-03-04 14:35:00,11.98,11.99,11.97,11.99,44600.0,6.5725,6.578,6.567,6.578,44600.0
2008-03-04 14:40:00,11.99,12.1,11.98,12.09,129000.0,6.578,6.6384,6.5725,6.6329,129000.0
2008-03-04 14:45:00,12.09,12.13,12.06,12.11,96500.0,6.6329,6.6548,6.6164,6.6438,96500.0
2008-03-04 14:50:00,12.12,12.18,12.11,12.16,132900.0,6.6493,6.6822,6.6438,6.6713,132900.0
2008-03-04 14:55:00,12.16,12.17,12.08,12.11,76700.0,6.6713,6.6768,6.6274,6.6438,76700.0
2008-03-04 15:00:00,12.12,12.19,12.09,12.19,83500.0,6.6493,6.6877,6.6329,6.6877,83500.0
2008-03-04 15:05:00,12.19,12.25,12.19,12.24,99000.0,6.6877,6.7207,6.6877,6.7152,99000.0
2008-03-04 15:10:00,12.23,12.23,12.16,12.19,154800.0,6.7097,6.7097,6.6713,6.6877,154800.0
2008-03-04 15:15:00,12.19,12.23,12.19,12.21,79600.0,6.6877,6.7097,6.6877,6.6987,79600.0
2008-03-04 15:20:00,12.21,12.21,12.15,12.16,112200.0,6.6987,6.6987,6.6658,6.6713,112200.0
2008-03-04 15:25:00,12.15,12.15,12.11,12.12,62400.0,6.6658,6.6658,6.6438,6.6493,62400.0
2008-03-04 15:30:00,12.12,12.14,12.09,12.14,104700.0,6.6493,6.6603,6.6329,6.6603,104700.0
2008-03-04 15:35:00,12.15,12.2,12.15,12.16,95200.0,6.6658,6.6932,6.6658,6.6713,95200.0
2008-03-04 15:40:00,12.16,12.24,12.15,12.18,138300.0,6.6713,6.7152,6.6658,6.6822,138300.0
2008-03-04 15:45:00,12.18,12.19,12.1,12.11,182200.0,6.6822,6.6877,6.6384,6.6438,182200.0
2008-03-04 15:50:00,12.11,12.12,12.08,12.08,162800.0,6.6438,6.6493,6.6274,6.6274,162800.0
2008-03-04 15:55:00,12.08,12.13,12.08,12.13,229300.0,6.6274,6.6548,6.6274,6.6548,229300.0
2008-03-05 09:30:00,12.25,12.25,12.14,12.17,70400.0,6.7207,6.7207,6.6603,6.6768,70400.0
2008-03-05 09:35:00,12.18,12.24,12.18,12.2,91100.0,6.6822,6.7152,6.6822,6.6932,91100.0
2008-03-05 09:40:00,12.2,12.2,12.12,12.15,75700.0,6.6932,6.6932,6.6493,6.6658,75700.0
2008-03-05 09:45:00,12.16,12.16,12.08,12.1,116000.0,6.6713,6.6713,6.6274,6.6384,116000.0
2008-03-05 09:50:00,12.1,12.13,12.08,12.1,90600.0,6.6384,6.6548,6.6274,6.6384,90600.0
2008-03-05 09:55:00,12.1,12.1,12.09,12.09,40100.0,6.6384,6.6384,6.6329,6.6329,40100.0
2008-03-05 10:00:00,12.1,12.2,12.09,12.19,190700.0,6.6384,6.6932,6.6329,6.6877,190700.0
2008-03-05 10:05:00,12.19,12.2,12.17,12.18,64800.0,6.6877,6.6932,6.6768,6.6822,64800.0
2008-03-05 10:10:00,12.19,12.19,12.08,12.18,165200.0,6.6877,6.6877,6.6274,6.6822,165200.0
2008-03-05 10:15:00,12.19,12.3,12.19,12.29,84600.0,6.6877,6.7481,6.6877,6.7426,84600.0
2008-03-05 10:20:00,12.28,12.31,12.25,12.25,69800.0,6.7371,6.7536,6.7207,6.7207,69800.0
2008-03-05 10:25:00,12.25,12.25,12.21,12.23,54400.0,6.7207,6.7207,6.6987,6.7097,54400.0
2008-03-05 10:30:00,12.22,12.23,12.12,12.13,93800.0,6.7042,6.7097,6.6493,6.6548,93800.0
2008-03-05 10:35:00,12.12,12.13,12.04,12.07,99200.0,6.6493,6.6548,6.6054,6.6219,99200.0
2008-03-05 10:40:00,12.07,12.09,12.05,12.08,40400.0,6.6219,6.6329,6.6109,6.6274,40400.0
2008-03-05 10:45:00,12.09,12.09,12.06,12.07,42100.0,6.6329,6.6329,6.6164,6.6219,42100.0
2008-03-05 10:50:00,12.07,12.09,12.06,12.08,43300.0,6.6219,6.6329,6.6164,6.6274,43300.0
2008-03-05 10:55:00,12.09,12.09,12.05,12.06,61500.0,6.6329,6.6329,6.6109,6.6164,61500.0
2008-03-05 11:00:00,12.06,12.06,12.01,12.03,69400.0,6.6164,6.6164,6.589,6.6,69400.0
2008-03-05 11:05:00,12.03,12.03,12.0,12.02,81300.0,6.6,6.6,6.5835,6.5945,81300.0
2008-03-05 11:10:00,12.01,12.04,12.01,12.01,69200.0,6.589,6.6054,6.589,6.589,69200.0
2008-03-05 11:15:00,12.01,12.04,12.0,12.02,33900.0,6.589,6.6054,6.5835,6.5945,33900.0
2008-03-05 11:20:00,12.03,12.05,11.98,12.01,79400.0,6.6,6.6109,6.5725,6.589,79400.0
2008-03-05 11:25:00,12.01,12.04,11.98,12.01,45700.0,6.589,6.6054,6.5725,6.589,45700.0
2008-03-05 11:30:00,12.02,12.04,11.98,12.02,73200.0,6.5945,6.6054,6.5725,6.5945,73200.0
2008-03-05 11:35:00,12.01,12.02,11.96,11.97,42700.0,6.589,6.5945,6.5616,6.567,42700.0
2008-03-05 11:40:00,11.96,11.96,11.92,11.92,55200.0,6.5616,6.5616,6.5396,6.5396,55200.0
2008-03-05 11:45:00,11.91,11.95,11.89,11.9,216400.0,6.5341,6.5561,6.5231,6.5286,216400.0
2008-03-05 11:50:00,11.9,11.94,11.89,11.9,127800.0,6.5286,6.5506,6.5231,6.5286,127800.0
2008-03-05 11:55:00,11.9,11.92,11.89,11.9,74600.0,6.5286,6.5396,6.5231,6.5286,74600.0
2008-03-05 12:00:00,11.91,12.1,11.9,12.04,162900.0,6.5341,6.6384,6.5286,6.6054,162900.0
2008-03-05 12:05:00,12.05,12.14,11.99,12.03,154400.0,6.6109,6.6603,6.578,6.6,154400.0
2008-03-05 12:10:00,12.04,12.1,12.02,12.03,74300.0,6.6054,6.6384,6.5945,6.6,74300.0
2008-03-05 12:15:00,12.03,12.05,11.92,12.0,127900.0,6.6,6.6109,6.5396,6.5835,127900.0
2008-03-05 12:20:00,12.01,12.05,11.99,12.01,54200.0,6.589,6.6109,6.578,6.589,54200.0
2008-03-05 12:25:00,12.02,12.02,11.89,11.96,96300.0,6.5945,6.5945,6.5231,6.5616,96300.0
2008-03-05 12:30:00,11.96,12.0,11.95,11.96,49300.0,6.5616,6.5835,6.5561,6.5616,49300.0
2008-03-05 12:35:00,11.96,11.97,11.88,11.9,52000.0,6.5616,6.567,6.5177,6.5286,52000.0
2008-03-05 12:40:00,11.9,11.98,11.9,11.94,43600.0,6.5286,6.5725,6.5286,6.5506,43600.0
2008-03-05 12:45:00,11.94,11.96,11.91,11.91,36100.0,6.5506,6.5616,6.5341,6.5341,36100.0
2008-03-05 12:50:00,11.91,11.94,11.89,11.94,49600.0,6.5341,6.5506,6.5231,6.5506,49600.0
2008-03-05 12:55:00,11.93,11.94,11.9,11.91,27700.0,6.5451,6.5506,6.5286,6.5341,27700.0
2008-03-05 13:00:00,11.91,11.95,11.9,11.92,31200.0,6.5341,6.5561,6.5286,6.5396,31200.0
2008-03-05 13:05:00,11.92,11.98,11.91,11.98,26600.0,6.5396,6.5725,6.5341,6.5725,26600.0
2008-03-05 13:10:00,11.98,11.98,11.93,11.95,38900.0,6.5725,6.5725,6.5451,6.5561,38900.0
2008-03-05 13:15:00,11.94,11.98,11.85,11.85,96300.0,6.5506,6.5725,6.5012,6.5012,96300.0
2008-03-05 13:20:00,11.85,11.85,11.77,11.77,141200.0,6.5012,6.5012,6.4573,6.4573,141200.0
2008-03-05 13:25:00,11.77,11.87,11.77,11.85,124000.0,6.4573,6.5122,6.4573,6.5012,124000.0
2008-03-05 13:30:00,11.86,11.86,11.78,11.79,93200.0,6.5067,6.5067,6.4628,6.4683,93200.0
2008-03-05 13:35:00,11.78,11.78,11.71,11.73,143300.0,6.4628,6.4628,6.4244,6.4354,143300.0
2008-03-05 13:40:00,11.72,11.77,11.72,11.74,156500.0,6.4299,6.4573,6.4299,6.4409,156500.0
2008-03-05 13:45:00,11.73,11.75,11.7,11.73,140700.0,6.4354,6.4463,6.4189,6.4354,140700.0
2008-03-05 13:50:00,11.72,11.72,11.67,11.67,119000.0,6.4299,6.4299,6.4025,6.4025,119000.0
2008-03-05 13:55:00,11.67,11.74,11.66,11.73,114700.0,6.4025,6.4409,6.397,6.4354,114700.0
2008-03-05 14:00:00,11.73,11.73,11.65,11.69,252900.0,6.4354,6.4354,6.3915,6.4134,252900.0
2008-03-05 14:05:00,11.68,11.76,11.67,11.75,108800.0,6.4079,6.4518,6.4025,6.4463,108800.0
2008-03-05 14:10:00,11.75,11.8,11.74,11.8,56900.0,6.4463,6.4738,6.4409,6.4738,56900.0
2008-03-05 14:15:00,11.8,11.81,11.79,11.8,36400.0,6.4738,6.4793,6.4683,6.4738,36400.0
2008-03-05 14:20:00,11.8,11.8,11.76,11.77,44400.0,6.4738,6.4738,6.4518,6.4573,44400.0
2008-03-05 14:25:00,11.78,11.8,11.77,11.79,98800.0,6.4628,6.4738,6.4573,6.4683,98800.0
2008-03-05 14:30:00,11.79,11.8,11.77,11.77,26400.0,6.4683,6.4738,6.4573,6.4573,26400.0
2008-03-05 14:35:00,11.78,11.79,11.75,11.79,74700.0,6.4628,6.4683,6.4463,6.4683,74700.0
2008-03-05 14:40:00,11.79,11.79,11.76,11.78,98000.0,6.4683,6.4683,6.4518,6.4628,98000.0
2008-03-05 14:45:00,11.77,11.84,11.76,11.84,79900.0,6.4573,6.4957,6.4518,6.4957,79900.0
2008-03-05 14:50:00,11.83,11.87,11.81,11.82,60600.0,6.4902,6.5122,6.4793,6.4847,60600.0
2008-03-05 14:55:00,11.82,11.83,11.78,11.79,77900.0,6.4847,6.4902,6.4628,6.4683,77900.0
2008-03-05 15:00:00,11.8,11.81,11.75,11.77,98400.0,6.4738,6.4793,6.4463,6.4573,98400.0
2008-03-05 15:05:00,11.77,11.77,11.72,11.73,156500.0,6.4573,6.4573,6.4299,6.4354,156500.0
2008-03-05 15:10:00,11.74,11.76,11.73,11.74,102800.0,6.4409,6.4518,6.4354,6.4409,102800.0
2008-03-05 15:15:00,11.74,11.74,11.67,11.72,119900.0,6.4409,6.4409,6.4025,6.4299,119900.0
2008-03-05 15:20:00,11.71,11.75,11.69,11.75,66200.0,6.4244,6.4463,6.4134,6.4463,66200.0
2008-03-05 15:25:00,11.74,11.74,11.68,11.7,236600.0,6.4409,6.4409,6.4079,6.4189,236600.0
2008-03-05 15:30:00,11.7,11.71,11.68,11.7,365800.0,6.4189,6.4244,6.4079,6.4189,365800.0
2008-03-05 15:35:00,11.71,11.71,11.67,11.7,133700.0,6.4244,6.4244,6.4025,6.4189,133700.0
2008-03-05 15:40:00,11.69,11.7,11.66,11.66,175500.0,6.4134,6.4189,6.397,6.397,175500.0
2008-03-05 15:45:00,11.65,11.66,11.62,11.62,300500.0,6.3915,6.397,6.375,6.375,300500.0
2008-03-05 15:50:00,11.63,11.64,11.62,11.63,152300.0,6.3805,6.386,6.375,6.3805,152300.0
2008-03-05 15:55:00,11.63,11.66,11.63,11.65,272500.0,6.3805,6.397,6.3805,6.3915,272500.0
2008-03-06 09:30:00,11.6,11.64,11.47,11.47,88400.0,6.364,6.386,6.2927,6.2927,88400.0
2008-03-06 09:35:00,11.48,11.5,11.45,11.5,45700.0,6.2982,6.3092,6.2818,6.3092,45700.0
2008-03-06 09:40:00,11.5,11.5,11.47,11.49,165000.0,6.3092,6.3092,6.2927,6.3037,165000.0
2008-03-06 09:45:00,11.51,11.51,11.47,11.5,87100.0,6.3147,6.3147,6.2927,6.3092,87100.0
2008-03-06 09:50:00,11.5,11.55,11.45,11.52,308600.0,6.3092,6.3366,6.2818,6.3202,308600.0
2008-03-06 09:55:00,11.52,11.57,11.48,11.5,148700.0,6.3202,6.3476,6.2982,6.3092,148700.0
2008-03-06 10:00:00,11.5,11.5,11.43,11.47,162600.0,6.3092,6.3092,6.2708,6.2927,162600.0
2008-03-06 10:05:00,11.46,11.48,11.45,11.47,127600.0,6.2872,6.2982,6.2818,6.2927,127600.0
2008-03-06 10:10:00,11.47,11.5,11.47,11.48,238100.0,6.2927,6.3092,6.2927,6.2982,238100.0
2008-03-06 10:15:00,11.48,11.49,11.47,11.49,169300.0,6.2982,6.3037,6.2927,6.3037,169300.0
2008-03-06 10:20:00,11.49,11.56,11.48,11.54,70600.0,6.3037,6.3421,6.2982,6.3311,70600.0
2008-03-06 10:25:00,11.54,11.55,11.52,11.52,82400.0,6.3311,6.3366,6.3202,6.3202,82400.0
2008-03-06 10:30:00,11.52,11.55,11.52,11.54,85600.0,6.3202,6.3366,6.3202,6.3311,85600.0
2008-03-06 10:35:00,11.54,11.54,11.5,11.51,56200.0,6.3311,6.3311,6.3092,6.3147,56200.0
2008-03-06 10:40:00,11.52,11.55,11.52,11.54,81800.0,6.3202,6.3366,6.3202,6.3311,81800.0
2008-03-06 10:45:00,11.55,11.56,11.53,11.55,89600.0,6.3366,6.3421,6.3256,6.3366,89600.0
2008-03-06 10:50:00,11.54,11.55,11.51,11.52,128900.0,6.3311,6.3366,6.3147,6.3202,128900.0
2008-03-06 10:55:00,11.52,11.55,11.51,11.54,98700.0,6.3202,6.3366,6.3147,6.3311,98700.0
2008-03-06 11:00:00,11.54,11.54,11.48,11.5,150300.0,6.3311,6.3311,6.2982,6.3092,150300.0
2008-03-06 11:05:00,11.49,11.51,11.47,11.48,95800.0,6.3037,6.3147,6.2927,6.2982,95800.0
2008-03-06 11:10:00,11.48,11.48,11.42,11.42,150400.0,6.2982,6.2982,6.2653,6.2653,150400.0
2008-03-06 11:15:00,11.42,11.43,11.39,11.4,97900.0,6.2653,6.2708,6.2488,6.2543,97900.0
2008-03-06 11:20:00,11.4,11.47,11.4,11.46,52100.0,6.2543,6.2927,6.2543,6.2872,52100.0
2008-03-06 11:25:00,11.46,11.48,11.46,11.48,38500.0,6.2872,6.2982,6.2872,6.2982,38500.0
2008-03-06 11:30:00,11.48,11.51,11.47,11.49,146500.0,6.2982,6.3147,6.2927,6.3037,146500.0
2008-03-06 11:35:00,11.49,11.51,11.45,11.48,91300.0,6.3037,6.3147,6.2818,6.2982,91300.0
2008-03-06 11:40:00,11.48,11.5,11.46,11.48,62800.0,6.2982,6.3092,6.2872,6.2982,62800.0
2008-03-06 11:45:00,11.48,11.5,11.47,11.47,49000.0,6.2982,6.3092,6.2927,6.2927,49000.0
2008-03-06 11:50:00,11.47,11.48,11.42,11.45,49400.0,6.2927,6.2982,6.2653,6.2818,49400.0
2008-03-06 11:55:00,11.46,11.5,11.46,11.5,15600.0,6.2872,6.3092,6.2872,6.3092,15600.0
2008-03-06 12:00:00,11.49,11.5,11.44,11.45,78900.0,6.3037,6.3092,6.2763,6.2818,78900.0
2008-03-06 12:05:00,11.46,11.48,11.46,11.46,25100.0,6.2872,6.2982,6.2872,6.2872,25100.0
2008-03-06 12:10:00,11.46,11.46,11.43,11.45,33700.0,6.2872,6.2872,6.2708,6.2818,33700.0
2008-03-06 12:15:00,11.45,11.48,11.44,11.45,89300.0,6.2818,6.2982,6.2763,6.2818,89300.0
2008-03-06 12:20:00,11.45,11.47,11.44,11.46,55000.0,6.2818,6.2927,6.2763,6.2872,55000.0
2008-03-06 12:25:00,11.46,11.47,11.45,11.45,81200.0,6.2872,6.2927,6.2818,6.2818,81200.0
2008-03-06 12:30:00,11.46,11.46,11.45,11.46,48100.0,6.2872,6.2872,6.2818,6.2872,48100.0
2008-03-06 12:35:00,11.46,11.47,11.45,11.46,111200.0,6.2872,6.2927,6.2818,6.2872,111200.0
2008-03-06 12:40:00,11.46,11.47,11.45,11.45,153400.0,6.2872,6.2927,6.2818,6.2818,153400.0
2008-03-06 12:45:00,11.46,11.46,11.44,11.45,63200.0,6.2872,6.2872,6.2763,6.2818,63200.0
2008-03-06 12:50:00,11.44,11.46,11.44,11.45,33400.0,6.2763,6.2872,6.2763,6.2818,33400.0
2008-03-06 12:55:00,11.45,11.46,11.41,11.41,29500.0,6.2818,6.2872,6.2598,6.2598,29500.0
2008-03-06 13:00:00,11.42,11.46,11.42,11.45,68700.0,6.2653,6.2872,6.2653,6.2818,68700.0
2008-03-06 13:05:00,11.46,11.46,11.45,11.46,105200.0,6.2872,6.2872,6.2818,6.2872,105200.0
2008-03-06 13:10:00,11.45,11.45,11.42,11.42,27800.0,6.2818,6.2818,6.2653,6.2653,27800.0
2008-03-06 13:15:00,11.43,11.43,11.4,11.41,46800.0,6.2708,6.2708,6.2543,6.2598,46800.0
2008-03-06 13:20:00,11.41,11.41,11.4,11.4,37700.0,6.2598,6.2598,6.2543,6.2543,37700.0
2008-03-06 13:25:00,11.4,11.42,11.4,11.41,21800.0,6.2543,6.2653,6.2543,6.2598,21800.0
2008-03-06 13:30:00,11.42,11.46,11.41,11.45,54100.0,6.2653,6.2872,6.2598,6.2818,54100.0
2008-03-06 13:35:00,11.45,11.47,11.44,11.46,76900.0,6.2818,6.2927,6.2763,6.2872,76900.0
2008-03-06 13:40:00,11.45,11.46,11.44,11.45,48800.0,6.2818,6.2872,6.2763,6.2818,48800.0
2008-03-06 13:45:00,11.44,11.47,11.44,11.46,145100.0,6.2763,6.2927,6.2763,6.2872,145100.0
2008-03-06 13:50:00,11.46,11.46,11.45,11.46,142600.0,6.2872,6.2872,6.2818,6.2872,142600.0
2008-03-06 13:55:00,11.45,11.46,11.45,11.46,47300.0,6.2818,6.2872,6.2818,6.2872,47300.0
2008-03-06 14:00:00,11.45,11.47,11.45,11.46,75300.0,6.2818,6.2927,6.2818,6.2872,75300.0
2008-03-06 14:05:00,11.46,11.47,11.45,11.46,116200.0,6.2872,6.2927,6.2818,6.2872,116200.0
2008-03-06 14:10:00,11.46,11.46,11.4,11.41,82100.0,6.2872,6.2872,6.2543,6.2598,82100.0
2008-03-06 14:15:00,11.41,11.44,11.4,11.43,50400.0,6.2598,6.2763,6.2543,6.2708,50400.0
2008-03-06 14:20:00,11.43,11.43,11.37,11.38,51000.0,6.2708,6.2708,6.2379,6.2433,51000.0
2008-03-06 14:25:00,11.37,11.4,11.37,11.39,36200.0,6.2379,6.2543,6.2379,6.2488,36200.0
2008-03-06 14:30:00,11.4,11.4,11.35,11.35,79800.0,6.2543,6.2543,6.2269,6.2269,79800.0
2008-03-06 14:35:00,11.35,11.42,11.35,11.41,55500.0,6.2269,6.2653,6.2269,6.2598,55500.0
2008-03-06 14:40:00,11.42,11.42,11.4,11.41,46400.0,6.2653,6.2653,6.2543,6.2598,46400.0
2008-03-06 14:45:00,11.41,11.46,11.41,11.45,67600.0,6.2598,6.2872,6.2598,6.2818,67600.0
2008-03-06 14:50:00,11.45,11.46,11.44,11.46,57100.0,6.2818,6.2872,6.2763,6.2872,57100.0
2008-03-06 14:55:00,11.45,11.46,11.44,11.44,50800.0,6.2818,6.2872,6.2763,6.2763,50800.0
2008-03-06 15:00:00,11.44,11.44,11.4,11.4,90800.0,6.2763,6.2763,6.2543,6.2543,90800.0
2008-03-06 15:05:00,11.39,11.42,11.36,11.36,91700.0,6.2488,6.2653,6.2324,6.2324,91700.0
2008-03-06 15:10:00,11.36,11.38,11.35,11.35,54100.0,6.2324,6.2433,6.2269,6.2269,54100.0
2008-03-06 15:15:00,11.36,11.4,11.36,11.4,147100.0,6.2324,6.2543,6.2324,6.2543,147100.0
2008-03-06 15:20:00,11.4,11.41,11.39,11.4,184500.0,6.2543,6.2598,6.2488,6.2543,184500.0
2008-03-06 15:25:00,11.4,11.41,11.38,11.39,97500.0,6.2543,6.2598,6.2433,6.2488,97500.0
2008-03-06 15:30:00,11.39,11.4,11.35,11.36,94900.0,6.2488,6.2543,6.2269,6.2324,94900.0
2008-03-06 15:35:00,11.36,11.37,11.33,11.33,88900.0,6.2324,6.2379,6.2159,6.2159,88900.0
2008-03-06 15:40:00,11.33,11.36,11.32,11.35,126200.0,6.2159,6.2324,6.2104,6.2269,126200.0
2008-03-06 15:45:00,11.35,11.38,11.33,11.35,143300.0,6.2269,6.2433,6.2159,6.2269,143300.0
2008-03-06 15:50:00,11.35,11.35,11.28,11.29,174600.0,6.2269,6.2269,6.1885,6.194,174600.0
2008-03-06 15:55:00,11.3,11.31,11.24,11.25,513800.0,6.1995,6.2049,6.1665,6.172,513800.0
2008-03-07 09:30:00,11.0,11.06,10.96,10.99,189200.0,6.0349,6.0678,6.0129,6.0294,189200.0
2008-03-07 09:35:00,10.99,11.19,10.99,11.17,147400.0,6.0294,6.1391,6.0294,6.1281,147400.0
2008-03-07 09:40:00,11.18,11.22,11.07,11.19,119100.0,6.1336,6.1556,6.0733,6.1391,119100.0
2008-03-07 09:45:00,11.2,11.44,11.19,11.44,197300.0,6.1446,6.2763,6.1391,6.2763,197300.0
2008-03-07 09:50:00,11.43,11.55,11.43,11.5,260300.0,6.2708,6.3366,6.2708,6.3092,260300.0
2008-03-07 09:55:00,11.51,11.64,11.49,11.58,304300.0,6.3147,6.386,6.3037,6.3531,304300.0
2008-03-07 10:00:00,11.58,11.61,11.52,11.52,117600.0,6.3531,6.3695,6.3202,6.3202,117600.0
2008-03-07 10:05:00,11.52,11.53,11.38,11.38,82100.0,6.3202,6.3256,6.2433,6.2433,82100.0
2008-03-07 10:10:00,11.38,11.38,11.33,11.37,76800.0,6.2433,6.2433,6.2159,6.2379,76800.0
2008-03-07 10:15:00,11.38,11.51,11.35,11.5,127100.0,6.2433,6.3147,6.2269,6.3092,127100.0
2008-03-07 10:20:00,11.51,11.58,11.41,11.43,132200.0,6.3147,6.3531,6.2598,6.2708,132200.0
2008-03-07 10:25:00,11.43,11.47,11.37,11.45,77300.0,6.2708,6.2927,6.2379,6.2818,77300.0
2008-03-07 10:30:00,11.45,11.54,11.45,11.53,63300.0,6.2818,6.3311,6.2818,6.3256,63300.0
2008-03-07 10:35:00,11.53,11.53,11.45,11.5,76900.0,6.3256,6.3256,6.2818,6.3092,76900.0
2008-03-07 10:40:00,11.5,11.55,11.49,11.52,38000.0,6.3092,6.3366,6.3037,6.3202,38000.0
2008-03-07 10:45:00,11.53,11.53,11.4,11.42,91300.0,6.3256,6.3256,6.2543,6.2653,91300.0
2008-03-07 10:50:00,11.41,11.41,11.34,11.35,48400.0,6.2598,6.2598,6.2214,6.2269,48400.0
2008-03-07 10:55:00,11.35,11.38,11.34,11.37,95000.0,6.2269,6.2433,6.2214,6.2379,95000.0
2008-03-07 11:00:00,11.38,11.39,11.35,11.36,23800.0,6.2433,6.2488,6.2269,6.2324,23800.0
2008-03-07 11:05:00,11.35,11.39,11.35,11.38,66400.0,6.2269,6.2488,6.2269,6.2433,66400.0
2008-03-07 11:10:00,11.38,11.41,11.37,11.38,34800.0,6.2433,6.2598,6.2379,6.2433,34800.0
2008-03-07 11:15:00,11.38,11.39,11.37,11.38,32100.0,6.2433,6.2488,6.2379,6.2433,32100.0
2008-03-07 11:20:00,11.39,11.39,11.34,11.36,56200.0,6.2488,6.2488,6.2214,6.2324,56200.0
2008-03-07 11:25:00,11.36,11.36,11.29,11.3,89600.0,6.2324,6.2324,6.194,6.1995,89600.0
2008-03-07 11:30:00,11.3,11.31,11.26,11.29,92700.0,6.1995,6.2049,6.1775,6.194,92700.0
2008-03-07 11:35:00,11.29,11.3,11.27,11.28,168200.0,6.194,6.1995,6.183,6.1885,168200.0
2008-03-07 11:40:00,11.29,11.3,11.23,11.25,233100.0,6.194,6.1995,6.1611,6.172,233100.0
2008-03-07 11:45:00,11.26,11.26,11.23,11.25,180700.0,6.1775,6.1775,6.1611,6.172,180700.0
2008-03-07 11:50:00,11.25,11.26,11.25,11.25,14200.0,6.172,6.1775,6.172,6.172,14200.0
2008-03-07 11:55:00,11.25,11.3,11.25,11.27,38800.0,6.172,6.1995,6.172,6.183,38800.0
2008-03-07 12:00:00,11.27,11.27,11.26,11.27,19600.0,6.183,6.183,6.1775,6.183,19600.0
2008-03-07 12:05:00,11.27,11.27,11.22,11.23,94200.0,6.183,6.183,6.1556,6.1611,94200.0
2008-03-07 12:10:00,11.23,11.26,11.22,11.23,60000.0,6.1611,6.1775,6.1556,6.1611,60000.0
2008-03-07 12:15:00,11.24,11.27,11.22,11.27,27400.0,6.1665,6.183,6.1556,6.183,27400.0
2008-03-07 12:20:00,11.27,11.28,11.26,11.28,16700.0,6.183,6.1885,6.1775,6.1885,16700.0
2008-03-07 12:25:00,11.28,11.3,11.28,11.28,26300.0,6.1885,6.1995,6.1885,6.1885,26300.0
2008-03-07 12:30:00,11.29,11.3,11.27,11.29,31100.0,6.194,6.1995,6.183,6.194,31100.0
2008-03-07 12:35:00,11.29,11.31,11.26,11.28,72400.0,6.194,6.2049,6.1775,6.1885,72400.0
2008-03-07 12:40:00,11.28,11.32,11.28,11.32,72800.0,6.1885,6.2104,6.1885,6.2104,72800.0
2008-03-07 12:45:00,11.32,11.33,11.31,11.32,15100.0,6.2104,6.2159,6.2049,6.2104,15100.0
2008-03-07 12:50:00,11.32,11.32,11.3,11.3,29400.0,6.2104,6.2104,6.1995,6.1995,29400.0
2008-03-07 12:55:00,11.29,11.32,11.28,11.32,28800.0,6.194,6.2104,6.1885,6.2104,28800.0
2008-03-07 13:00:00,11.32,11.32,11.3,11.31,51800.0,6.2104,6.2104,6.1995,6.2049,51800.0
2008-03-07 13:05:00,11.31,11.32,11.3,11.32,5400.0,6.2049,6.2104,6.1995,6.2104,5400.0
2008-03-07 13:10:00,11.31,11.32,11.27,11.27,40000.0,6.2049,6.2104,6.183,6.183,40000.0
2008-03-07 13:15:00,11.27,11.28,11.25,11.27,16300.0,6.183,6.1885,6.172,6.183,16300.0
2008-03-07 13:20:00,11.28,11.3,11.27,11.3,33700.0,6.1885,6.1995,6.183,6.1995,33700.0
2008-03-07 13:25:00,11.29,11.32,11.29,11.31,33400.0,6.194,6.2104,6.194,6.2049,33400.0
2008-03-07 13:30:00,11.32,11.32,11.3,11.31,17700.0,6.2104,6.2104,6.1995,6.2049,17700.0
2008-03-07 13:35:00,11.31,11.31,11.27,11.27,49200.0,6.2049,6.2049,6.183,6.183,49200.0
2008-03-07 13:40:00,11.26,11.27,11.23,11.24,70000.0,6.1775,6.183,6.1611,6.1665,70000.0
2008-03-07 13:45:00,11.24,11.29,11.23,11.28,39600.0,6.1665,6.194,6.1611,6.1885,39600.0
2008-03-07 13:50:00,11.27,11.29,11.24,11.25,45700.0,6.183,6.194,6.1665,6.172,45700.0
2008-03-07 13:55:00,11.25,11.25,11.21,11.22,20900.0,6.172,6.172,6.1501,6.1556,20900.0
2008-03-07 14:00:00,11.23,11.23,11.19,11.2,51100.0,6.1611,6.1611,6.1391,6.1446,51100.0
2008-03-07 14:05:00,11.2,11.22,11.18,11.22,58900.0,6.1446,6.1556,6.1336,6.1556,58900.0
2008-03-07 14:10:00,11.22,11.24,11.21,11.22,42700.0,6.1556,6.1665,6.1501,6.1556,42700.0
2008-03-07 14:15:00,11.23,11.24,11.2,11.21,35200.0,6.1611,6.1665,6.1446,6.1501,35200.0
2008-03-07 14:20:00,11.21,11.21,11.12,11.14,87900.0,6.1501,6.1501,6.1007,6.1117,87900.0
2008-03-07 14:25:00,11.15,11.17,11.13,11.16,47400.0,6.1172,6.1281,6.1062,6.1227,47400.0
2008-03-07 14:30:00,11.17,11.18,11.16,11.18,38500.0,6.1281,6.1336,6.1227,6.1336,38500.0
2008-03-07 14:35:00,11.18,11.18,11.14,11.15,46100.0,6.1336,6.1336,6.1117,6.1172,46100.0
2008-03-07 14:40:00,11.15,11.16,11.13,11.16,64300.0,6.1172,6.1227,6.1062,6.1227,64300.0
2008-03-07 14:45:00,11.16,11.2,11.16,11.19,16800.0,6.1227,6.1446,6.1227,6.1391,16800.0
2008-03-07 14:50:00,11.19,11.23,11.19,11.23,63900.0,6.1391,6.1611,6.1391,6.1611,63900.0
2008-03-07 14:55:00,11.23,11.35,11.22,11.35,162400.0,6.1611,6.2269,6.1556,6.2269,162400.0
2008-03-07 15:00:00,11.35,11.43,11.34,11.37,367700.0,6.2269,6.2708,6.2214,6.2379,367700.0
2008-03-07 15:05:00,11.36,11.45,11.32,11.45,381500.0,6.2324,6.2818,6.2104,6.2818,381500.0
2008-03-07 15:10:00,11.45,11.54,11.43,11.44,446600.0,6.2818,6.3311,6.2708,6.2763,446600.0
2008-03-07 15:15:00,11.44,11.53,11.42,11.52,139000.0,6.2763,6.3256,6.2653,6.3202,139000.0
2008-03-07 15:20:00,11.52,11.61,11.47,11.59,379000.0,6.3202,6.3695,6.2927,6.3586,379000.0
2008-03-07 15:25:00,11.6,11.62,11.55,11.55,470700.0,6.364,6.375,6.3366,6.3366,470700.0
2008-03-07 15:30:00,11.55,11.56,11.47,11.49,228000.0,6.3366,6.3421,6.2927,6.3037,228000.0
2008-03-07 15:35:00,11.49,11.56,11.48,11.54,193900.0,6.3037,6.3421,6.2982,6.3311,193900.0
2008-03-07 15:40:00,11.54,11.57,11.49,11.51,134300.0,6.3311,6.3476,6.3037,6.3147,134300.0
2008-03-07 15:45:00,11.5,11.52,11.44,11.45,104300.0,6.3092,6.3202,6.2763,6.2818,104300.0
2008-03-07 15:50:00,11.44,11.47,11.36,11.46,225000.0,6.2763,6.2927,6.2324,6.2872,225000.0
2008-03-07 15:55:00,11.46,11.49,11.45,11.48,184800.0,6.2872,6.3037,6.2818,6.2982,184800.0
2008-03-10 09:30:00,11.38,11.6,11.36,11.56,60000.0,6.2433,6.364,6.2324,6.3421,60000.0
2008-03-10 09:35:00,11.56,11.58,11.51,11.55,40300.0,6.3421,6.3531,6.3147,6.3366,40300.0
2008-03-10 09:40:00,11.55,11.61,11.54,11.61,42600.0,6.3366,6.3695,6.3311,6.3695,42600.0
2008-03-10 09:45:00,11.61,11.63,11.56,11.59,54800.0,6.3695,6.3805,6.3421,6.3586,54800.0
2008-03-10 09:50:00,11.59,11.64,11.56,11.64,52500.0,6.3586,6.386,6.3421,6.386,52500.0
2008-03-10 09:55:00,11.64,11.73,11.63,11.72,73000.0,6.386,6.4354,6.3805,6.4299,73000.0
2008-03-10 10:00:00,11.72,11.8,11.59,11.6,93200.0,6.4299,6.4738,6.3586,6.364,93200.0
2008-03-10 10:05:00,11.6,11.62,11.5,11.59,121500.0,6.364,6.375,6.3092,6.3586,121500.0
2008-03-10 10:10:00,11.58,11.59,11.55,11.56,45500.0,6.3531,6.3586,6.3366,6.3421,45500.0
2008-03-10 10:15:00,11.56,11.59,11.5,11.51,81700.0,6.3421,6.3586,6.3092,6.3147,81700.0
2008-03-10 10:20:00,11.52,11.52,11.48,11.49,62100.0,6.3202,6.3202,6.2982,6.3037,62100.0
2008-03-10 10:25:00,11.5,11.55,11.49,11.5,32700.0,6.3092,6.3366,6.3037,6.3092,32700.0
2008-03-10 10:30:00,11.5,11.55,11.5,11.52,84200.0,6.3092,6.3366,6.3092,6.3202,84200.0
2008-03-10 10:35:00,11.52,11.55,11.47,11.54,56900.0,6.3202,6.3366,6.2927,6.3311,56900.0
2008-03-10 10:40:00,11.54,11.54,11.45,11.48,52300.0,6.3311,6.3311,6.2818,6.2982,52300.0
2008-03-10 10:45:00,11.47,11.54,11.47,11.51,87800.0,6.2927,6.3311,6.2927,6.3147,87800.0
2008-03-10 10:50:00,11.5,11.51,11.47,11.48,47600.0,6.3092,6.3147,6.2927,6.2982,47600.0
2008-03-10 10:55:00,11.48,11.48,11.43,11.44,59900.0,6.2982,6.2982,6.2708,6.2763,59900.0
2008-03-10 11:00:00,11.44,11.51,11.44,11.5,73900.0,6.2763,6.3147,6.2763,6.3092,73900.0
2008-03-10 11:05:00,11.51,11.54,11.49,11.5,65800.0,6.3147,6.3311,6.3037,6.3092,65800.0
2008-03-10 11:10:00,11.5,11.56,11.49,11.56,61700.0,6.3092,6.3421,6.3037,6.3421,61700.0
2008-03-10 11:15:00,11.56,11.56,11.51,11.52,41400.0,6.3421,6.3421,6.3147,6.3202,41400.0
2008-03-10 11:20:00,11.51,11.51,11.4,11.42,84200.0,6.3147,6.3147,6.2543,6.2653,84200.0
2008-03-10 11:25:00,11.43,11.43,11.29,11.29,99100.0,6.2708,6.2708,6.194,6.194,99100.0
2008-03-10 11:30:00,11.3,11.34,11.28,11.29,57800.0,6.1995,6.2214,6.1885,6.194,57800.0
2008-03-10 11:35:00,11.28,11.3,11.26,11.26,66200.0,6.1885,6.1995,6.1775,6.1775,66200.0
2008-03-10 11:40:00,11.26,11.27,11.21,11.21,57800.0,6.1775,6.183,6.1501,6.1501,57800.0
2008-03-10 11:45:00,11.21,11.22,11.16,11.21,101100.0,6.1501,6.1556,6.1227,6.1501,101100.0
2008-03-10 11:50:00,11.21,11.26,11.21,11.25,60800.0,6.1501,6.1775,6.1501,6.172,60800.0
2008-03-10 11:55:00,11.26,11.32,11.24,11.32,185300.0,6.1775,6.2104,6.1665,6.2104,185300.0
2008-03-10 12:00:00,11.32,11.33,11.28,11.28,88100.0,6.2104,6.2159,6.1885,6.1885,88100.0
2008-03-10 12:05:00,11.28,11.3,11.13,11.26,390100.0,6.1885,6.1995,6.1062,6.1775,390100.0
2008-03-10 12:10:00,11.27,11.38,11.26,11.34,245000.0,6.183,6.2433,6.1775,6.2214,245000.0
2008-03-10 12:15:00,11.34,11.35,11.28,11.34,72800.0,6.2214,6.2269,6.1885,6.2214,72800.0
2008-03-10 12:20:00,11.35,11.38,11.34,11.37,126700.0,6.2269,6.2433,6.2214,6.2379,126700.0
2008-03-10 12:25:00,11.37,11.37,11.3,11.31,94700.0,6.2379,6.2379,6.1995,6.2049,94700.0
2008-03-10 12:30:00,11.31,11.34,11.3,11.33,55600.0,6.2049,6.2214,6.1995,6.2159,55600.0
2008-03-10 12:35:00,11.33,11.39,11.33,11.36,135800.0,6.2159,6.2488,6.2159,6.2324,135800.0
2008-03-10 12:40:00,11.37,11.38,11.34,11.35,87100.0,6.2379,6.2433,6.2214,6.2269,87100.0
2008-03-10 12:45:00,11.36,11.36,11.31,11.32,79900.0,6.2324,6.2324,6.2049,6.2104,79900.0
2008-03-10 12:50:00,11.32,11.41,11.32,11.41,114600.0,6.2104,6.2598,6.2104,6.2598,114600.0
2008-03-10 12:55:00,11.4,11.44,11.36,11.38,79500.0,6.2543,6.2763,6.2324,6.2433,79500.0
2008-03-10 13:00:00,11.37,11.38,11.33,11.33,32100.0,6.2379,6.2433,6.2159,6.2159,32100.0
2008-03-10 13:05:00,11.34,11.34,11.31,11.32,30600.0,6.2214,6.2214,6.2049,6.2104,30600.0
2008-03-10 13:10:00,11.32,11.33,11.31,11.31,35800.0,6.2104,6.2159,6.2049,6.2049,35800.0
2008-03-10 13:15:00,11.32,11.34,11.3,11.31,43600.0,6.2104,6.2214,6.1995,6.2049,43600.0
2008-03-10 13:20:00,11.3,11.3,11.27,11.29,56000.0,6.1995,6.1995,6.183,6.194,56000.0
2008-03-10 13:25:00,11.28,11.29,11.27,11.27,21700.0,6.1885,6.194,6.183,6.183,21700.0
2008-03-10 13:30:00,11.27,11.3,11.25,11.28,90000.0,6.183,6.1995,6.172,6.1885,90000.0
2008-03-10 13:35:00,11.29,11.29,11.26,11.26,49200.0,6.194,6.194,6.1775,6.1775,49200.0
2008-03-10 13:40:00,11.27,11.29,11.27,11.27,24900.0,6.183,6.194,6.183,6.183,24900.0
2008-03-10 13:45:00,11.28,11.28,11.25,11.26,28900.0,6.1885,6.1885,6.172,6.1775,28900.0
2008-03-10 13:50:00,11.25,11.28,11.25,11.26,50700.0,6.172,6.1885,6.172,6.1775,50700.0
2008-03-10 13:55:00,11.26,11.26,11.21,11.22,47800.0,6.1775,6.1775,6.1501,6.1556,47800.0
2008-03-10 14:00:00,11.22,11.25,11.21,11.25,88100.0,6.1556,6.172,6.1501,6.172,88100.0
2008-03-10 14:05:00,11.25,11.26,11.22,11.22,59500.0,6.172,6.1775,6.1556,6.1556,59500.0
2008-03-10 14:10:00,11.23,11.28,11.21,11.26,78700.0,6.1611,6.1885,6.1501,6.1775,78700.0
2008-03-10 14:15:00,11.26,11.29,11.24,11.26,80300.0,6.1775,6.194,6.1665,6.1775,80300.0
2008-03-10 14:20:00,11.26,11.26,11.22,11.24,121100.0,6.1775,6.1775,6.1556,6.1665,121100.0
2008-03-10 14:25:00,11.24,11.28,11.2,11.27,88900.0,6.1665,6.1885,6.1446,6.183,88900.0
2008-03-10 14:30:00,11.27,11.34,11.27,11.31,95200.0,6.183,6.2214,6.183,6.2049,95200.0
2008-03-10 14:35:00,11.32,11.35,11.29,11.32,50600.0,6.2104,6.2269,6.194,6.2104,50600.0
2008-03-10 14:40:00,11.33,11.33,11.29,11.3,23400.0,6.2159,6.2159,6.194,6.1995,23400.0
2008-03-10 14:45:00,11.29,11.32,11.29,11.32,45300.0,6.194,6.2104,6.194,6.2104,45300.0
2008-03-10 14:50:00,11.31,11.33,11.31,11.31,37600.0,6.2049,6.2159,6.2049,6.2049,37600.0
2008-03-10 14:55:00,11.31,11.31,11.28,11.28,70000.0,6.2049,6.2049,6.1885,6.1885,70000.0
2008-03-10 15:00:00,11.28,11.32,11.27,11.29,57000.0,6.1885,6.2104,6.183,6.194,57000.0
2008-03-10 15:05:00,11.3,11.31,11.28,11.3,88800.0,6.1995,6.2049,6.1885,6.1995,88800.0
2008-03-10 15:10:00,11.3,11.32,11.27,11.3,64100.0,6.1995,6.2104,6.183,6.1995,64100.0
2008-03-10 15:15:00,11.29,11.3,11.27,11.29,53000.0,6.194,6.1995,6.183,6.194,53000.0
2008-03-10 15:20:00,11.3,11.33,11.27,11.32,121700.0,6.1995,6.2159,6.183,6.2104,121700.0
2008-03-10 15:25:00,11.31,11.34,11.29,11.31,121200.0,6.2049,6.2214,6.194,6.2049,121200.0
2008-03-10 15:30:00,11.32,11.33,11.29,11.31,139500.0,6.2104,6.2159,6.194,6.2049,139500.0
2008-03-10 15:35:00,11.31,11.32,11.28,11.28,53700.0,6.2049,6.2104,6.1885,6.1885,53700.0
2008-03-10 15:40:00,11.28,11.28,11.24,11.26,106600.0,6.1885,6.1885,6.1665,6.1775,106600.0
2008-03-10 15:45:00,11.26,11.29,11.25,11.27,121700.0,6.1775,6.194,6.172,6.183,121700.0
2008-03-10 15:50:00,11.26,11.27,11.22,11.22,119600.0,6.1775,6.183,6.1556,6.1556,119600.0
2008-03-10 15:55:00,11.23,11.25,11.22,11.25,167200.0,6.1611,6.172,6.1556,6.172,167200.0
2008-03-11 09:30:00,11.68,12.15,11.62,12.15,156400.0,6.4079,6.6658,6.375,6.6658,156400.0
2008-03-11 09:35:00,12.15,12.16,11.89,11.9,157300.0,6.6658,6.6713,6.5231,6.5286,157300.0
2008-03-11 09:40:00,11.9,11.9,11.72,11.74,130100.0,6.5286,6.5286,6.4299,6.4409,130100.0
2008-03-11 09:45:00,11.74,11.76,11.66,11.72,103300.0,6.4409,6.4518,6.397,6.4299,103300.0
2008-03-11 09:50:00,11.72,11.73,11.69,11.7,50700.0,6.4299,6.4354,6.4134,6.4189,50700.0
2008-03-11 09:55:00,11.7,11.71,11.66,11.66,64800.0,6.4189,6.4244,6.397,6.397,64800.0
2008-03-11 10:00:00,11.66,11.66,11.58,11.58,59600.0,6.397,6.397,6.3531,6.3531,59600.0
2008-03-11 10:05:00,11.58,11.58,11.52,11.53,86300.0,6.3531,6.3531,6.3202,6.3256,86300.0
2008-03-11 10:10:00,11.53,11.65,11.53,11.61,56200.0,6.3256,6.3915,6.3256,6.3695,56200.0
2008-03-11 10:15:00,11.62,11.68,11.61,11.64,50300.0,6.375,6.4079,6.3695,6.386,50300.0
2008-03-11 10:20:00,11.63,11.73,11.63,11.73,52900.0,6.3805,6.4354,6.3805,6.4354,52900.0
2008-03-11 10:25:00,11.73,11.77,11.72,11.75,56700.0,6.4354,6.4573,6.4299,6.4463,56700.0
2008-03-11 10:30:00,11.75,11.75,11.68,11.68,42800.0,6.4463,6.4463,6.4079,6.4079,42800.0
2008-03-11 10:35:00,11.68,11.68,11.63,11.65,51500.0,6.4079,6.4079,6.3805,6.3915,51500.0
2008-03-11 10:40:00,11.65,11.68,11.64,11.65,37100.0,6.3915,6.4079,6.386,6.3915,37100.0
2008-03-11 10:45:00,11.65,11.66,11.58,11.6,74700.0,6.3915,6.397,6.3531,6.364,74700.0
2008-03-11 10:50:00,11.6,11.65,11.58,11.65,41000.0,6.364,6.3915,6.3531,6.3915,41000.0
2008-03-11 10:55:00,11.65,11.71,11.65,11.71,28400.0,6.3915,6.4244,6.3915,6.4244,28400.0
2008-03-11 11:00:00,11.71,11.73,11.7,11.7,23600.0,6.4244,6.4354,6.4189,6.4189,23600.0
2008-03-11 11:05:00,11.71,11.71,11.66,11.67,42100.0,6.4244,6.4244,6.397,6.4025,42100.0
2008-03-11 11:10:00,11.68,11.7,11.65,11.65,34000.0,6.4079,6.4189,6.3915,6.3915,34000.0
2008-03-11 11:15:00,11.66,11.67,11.62,11.62,148100.0,6.397,6.4025,6.375,6.375,148100.0
2008-03-11 11:20:00,11.63,11.63,11.59,11.6,67200.0,6.3805,6.3805,6.3586,6.364,67200.0
2008-03-11 11:25:00,11.6,11.63,11.59,11.6,99900.0,6.364,6.3805,6.3586,6.364,99900.0
2008-03-11 11:30:00,11.6,11.62,11.57,11.58,65900.0,6.364,6.375,6.3476,6.3531,65900.0
2008-03-11 11:35:00,11.59,11.59,11.53,11.54,60100.0,6.3586,6.3586,6.3256,6.3311,60100.0
2008-03-11 11:40:00,11.54,11.54,11.47,11.47,71200.0,6.3311,6.3311,6.2927,6.2927,71200.0
2008-03-11 11:45:00,11.47,11.48,11.39,11.41,75500.0,6.2927,6.2982,6.2488,6.2598,75500.0
2008-03-11 11:50:00,11.41,11.41,11.35,11.4,46400.0,6.2598,6.2598,6.2269,6.2543,46400.0
2008-03-11 11:55:00,11.4,11.43,11.35,11.41,73300.0,6.2543,6.2708,6.2269,6.2598,73300.0
2008-03-11 12:00:00,11.42,11.42,11.41,11.42,29900.0,6.2653,6.2653,6.2598,6.2653,29900.0
2008-03-11 12:05:00,11.42,11.5,11.41,11.5,64100.0,6.2653,6.3092,6.2598,6.3092,64100.0
2008-03-11 12:10:00,11.5,11.51,11.46,11.51,26500.0,6.3092,6.3147,6.2872,6.3147,26500.0
2008-03-11 12:15:00,11.5,11.51,11.5,11.5,15300.0,6.3092,6.3147,6.3092,6.3092,15300.0
2008-03-11 12:20:00,11.51,11.51,11.48,11.51,81300.0,6.3147,6.3147,6.2982,6.3147,81300.0
2008-03-11 12:25:00,11.51,11.51,11.44,11.49,76800.0,6.3147,6.3147,6.2763,6.3037,76800.0
2008-03-11 12:30:00,11.49,11.49,11.43,11.44,27500.0,6.3037,6.3037,6.2708,6.2763,27500.0
2008-03-11 12:35:00,11.44,11.46,11.42,11.44,54000.0,6.2763,6.2872,6.2653,6.2763,54000.0
2008-03-11 12:40:00,11.44,11.46,11.42,11.45,30500.0,6.2763,6.2872,6.2653,6.2818,30500.0
2008-03-11 12:45:00,11.45,11.45,11.39,11.4,57500.0,6.2818,6.2818,6.2488,6.2543,57500.0
2008-03-11 12:50:00,11.4,11.45,11.39,11.41,97000.0,6.2543,6.2818,6.2488,6.2598,97000.0
2008-03-11 12:55:00,11.41,11.5,11.41,11.48,116400.0,6.2598,6.3092,6.2598,6.2982,116400.0
2008-03-11 13:00:00,11.49,11.5,11.44,11.48,42400.0,6.3037,6.3092,6.2763,6.2982,42400.0
2008-03-11 13:05:00,11.48,11.48,11.4,11.4,45000.0,6.2982,6.2982,6.2543,6.2543,45000.0
2008-03-11 13:10:00,11.4,11.49,11.4,11.45,50900.0,6.2543,6.3037,6.2543,6.2818,50900.0
2008-03-11 13:15:00,11.45,11.5,11.43,11.5,57400.0,6.2818,6.3092,6.2708,6.3092,57400.0
2008-03-11 13:20:00,11.49,11.5,11.47,11.49,48800.0,6.3037,6.3092,6.2927,6.3037,48800.0
2008-03-11 13:25:00,11.49,11.51,11.47,11.51,71800.0,6.3037,6.3147,6.2927,6.3147,71800.0
2008-03-11 13:30:00,11.5,11.5,11.45,11.48,56800.0,6.3092,6.3092,6.2818,6.2982,56800.0
2008-03-11 13:35:00,11.48,11.49,11.46,11.47,36400.0,6.2982,6.3037,6.2872,6.2927,36400.0
2008-03-11 13:40:00,11.48,11.49,11.47,11.48,43200.0,6.2982,6.3037,6.2927,6.2982,43200.0
2008-03-11 13:45:00,11.48,11.48,11.45,11.47,37700.0,6.2982,6.2982,6.2818,6.2927,37700.0
2008-03-11 13:50:00,11.46,11.5,11.45,11.5,54200.0,6.2872,6.3092,6.2818,6.3092,54200.0
2008-03-11 13:55:00,11.5,11.55,11.49,11.51,71700.0,6.3092,6.3366,6.3037,6.3147,71700.0
2008-03-11 14:00:00,11.51,11.55,11.5,11.55,49500.0,6.3147,6.3366,6.3092,6.3366,49500.0
2008-03-11 14:05:00,11.54,11.6,11.54,11.59,48800.0,6.3311,6.364,6.3311,6.3586,48800.0
2008-03-11 14:10:00,11.58,11.58,11.55,11.55,27700.0,6.3531,6.3531,6.3366,6.3366,27700.0
2008-03-11 14:15:00,11.56,11.63,11.55,11.62,52400.0,6.3421,6.3805,6.3366,6.375,52400.0
2008-03-11 14:20:00,11.61,11.62,11.6,11.61,16100.0,6.3695,6.375,6.364,6.3695,16100.0
2008-03-11 14:25:00,11.61,11.61,11.6,11.61,23800.0,6.3695,6.3695,6.364,6.3695,23800.0
2008-03-11 14:30:00,11.6,11.64,11.57,11.62,70400.0,6.364,6.386,6.3476,6.375,70400.0
2008-03-11 14:35:00,11.62,11.71,11.62,11.71,95800.0,6.375,6.4244,6.375,6.4244,95800.0
2008-03-11 14:40:00,11.71,11.72,11.68,11.71,56200.0,6.4244,6.4299,6.4079,6.4244,56200.0
2008-03-11 14:45:00,11.72,11.78,11.71,11.78,50100.0,6.4299,6.4628,6.4244,6.4628,50100.0
2008-03-11 14:50:00,11.78,11.79,11.76,11.79,52100.0,6.4628,6.4683,6.4518,6.4683,52100.0
2008-03-11 14:55:00,11.79,11.83,11.76,11.76,89100.0,6.4683,6.4902,6.4518,6.4518,89100.0
2008-03-11 15:00:00,11.76,11.8,11.74,11.75,81900.0,6.4518,6.4738,6.4409,6.4463,81900.0
2008-03-11 15:05:00,11.75,11.77,11.74,11.77,44900.0,6.4463,6.4573,6.4409,6.4573,44900.0
2008-03-11 15:10:00,11.77,11.79,11.75,11.76,65900.0,6.4573,6.4683,6.4463,6.4518,65900.0
2008-03-11 15:15:00,11.76,11.83,11.76,11.83,35500.0,6.4518,6.4902,6.4518,6.4902,35500.0
2008-03-11 15:20:00,11.82,11.87,11.82,11.87,59000.0,6.4847,6.5122,6.4847,6.5122,59000.0
2008-03-11 15:25:00,11.86,11.91,11.86,11.91,62900.0,6.5067,6.5341,6.5067,6.5341,62900.0
2008-03-11 15:30:00,11.91,11.91,11.84,11.86,118700.0,6.5341,6.5341,6.4957,6.5067,118700.0
2008-03-11 15:35:00,11.86,11.93,11.85,11.93,94200.0,6.5067,6.5451,6.5012,6.5451,94200.0
2008-03-11 15:40:00,11.93,11.93,11.87,11.89,154100.0,6.5451,6.5451,6.5122,6.5231,154100.0
2008-03-11 15:45:00,11.89,11.94,11.88,11.93,70800.0,6.5231,6.5506,6.5177,6.5451,70800.0
2008-03-11 15:50:00,11.93,12.01,11.93,12.0,344100.0,6.5451,6.589,6.5451,6.5835,344100.0
2008-03-11 15:55:00,12.0,12.1,11.99,12.1,441400.0,6.5835,6.6384,6.578,6.6384,441400.0
2008-03-12 09:30:00,11.86,12.0,11.85,11.99,179200.0,6.6556,6.7342,6.65,6.7285,179200.0
2008-03-12 09:35:00,11.98,12.03,11.97,12.0,131700.0,6.7229,6.751,6.7173,6.7342,131700.0
2008-03-12 09:40:00,12.0,12.01,11.92,11.93,217600.0,6.7342,6.7398,6.6893,6.6949,217600.0
2008-03-12 09:45:00,11.94,11.95,11.79,11.84,126200.0,6.7005,6.7061,6.6163,6.6444,126200.0
2008-03-12 09:50:00,11.84,11.88,11.78,11.84,143800.0,6.6444,6.6668,6.6107,6.6444,143800.0
2008-03-12 09:55:00,11.85,11.97,11.85,11.97,86700.0,6.65,6.7173,6.65,6.7173,86700.0
2008-03-12 10:00:00,11.97,12.0,11.86,11.86,62300.0,6.7173,6.7342,6.6556,6.6556,62300.0
2008-03-12 10:05:00,11.86,11.86,11.8,11.81,49900.0,6.6556,6.6556,6.6219,6.6275,49900.0
2008-03-12 10:10:00,11.81,11.88,11.8,11.88,80800.0,6.6275,6.6668,6.6219,6.6668,80800.0
2008-03-12 10:15:00,11.88,11.89,11.84,11.84,38900.0,6.6668,6.6724,6.6444,6.6444,38900.0
2008-03-12 10:20:00,11.85,11.89,11.85,11.89,43200.0,6.65,6.6724,6.65,6.6724,43200.0
2008-03-12 10:25:00,11.9,11.92,11.88,11.92,57400.0,6.678,6.6893,6.6668,6.6893,57400.0
2008-03-12 10:30:00,11.92,12.01,11.91,12.01,126800.0,6.6893,6.7398,6.6836,6.7398,126800.0
2008-03-12 10:35:00,12.01,12.07,12.01,12.07,51900.0,6.7398,6.7734,6.7398,6.7734,51900.0
2008-03-12 10:40:00,12.07,12.13,12.06,12.08,122500.0,6.7734,6.8071,6.7678,6.7791,122500.0
2008-03-12 10:45:00,12.08,12.09,12.07,12.08,64700.0,6.7791,6.7847,6.7734,6.7791,64700.0
2008-03-12 10:50:00,12.08,12.17,12.08,12.14,109000.0,6.7791,6.8296,6.7791,6.8127,109000.0
2008-03-12 10:55:00,12.15,12.21,12.14,12.21,91900.0,6.8183,6.852,6.8127,6.852,91900.0
2008-03-12 11:00:00,12.22,12.23,12.19,12.21,91500.0,6.8576,6.8632,6.8408,6.852,91500.0
2008-03-12 11:05:00,12.22,12.34,12.22,12.34,125800.0,6.8576,6.925,6.8576,6.925,125800.0
2008-03-12 11:10:00,12.34,12.42,12.34,12.42,131200.0,6.925,6.9699,6.925,6.9699,131200.0
2008-03-12 11:15:00,12.43,12.49,12.41,12.47,106500.0,6.9755,7.0091,6.9642,6.9979,106500.0
2008-03-12 11:20:00,12.47,12.47,12.39,12.4,41800.0,6.9979,6.9979,6.953,6.9586,41800.0
2008-03-12 11:25:00,12.4,12.41,12.39,12.41,48300.0,6.9586,6.9642,6.953,6.9642,48300.0
2008-03-12 11:30:00,12.41,12.41,12.31,12.32,80600.0,6.9642,6.9642,6.9081,6.9137,80600.0
2008-03-12 11:35:00,12.32,12.35,12.3,12.35,99900.0,6.9137,6.9306,6.9025,6.9306,99900.0
2008-03-12 11:40:00,12.36,12.46,12.35,12.39,89500.0,6.9362,6.9923,6.9306,6.953,89500.0
2008-03-12 11:45:00,12.4,12.4,12.29,12.29,20400.0,6.9586,6.9586,6.8969,6.8969,20400.0
2008-03-12 11:50:00,12.29,12.29,12.22,12.26,63200.0,6.8969,6.8969,6.8576,6.8801,63200.0
2008-03-12 11:55:00,12.26,12.28,12.23,12.28,50300.0,6.8801,6.8913,6.8632,6.8913,50300.0
2008-03-12 12:00:00,12.29,12.3,12.25,12.27,120600.0,6.8969,6.9025,6.8745,6.8857,120600.0
2008-03-12 12:05:00,12.26,12.26,12.18,12.2,72900.0,6.8801,6.8801,6.8352,6.8464,72900.0
2008-03-12 12:10:00,12.19,12.2,12.17,12.18,33100.0,6.8408,6.8464,6.8296,6.8352,33100.0
2008-03-12 12:15:00,12.19,12.19,12.11,12.12,25200.0,6.8408,6.8408,6.7959,6.8015,25200.0
2008-03-12 12:20:00,12.11,12.13,12.04,12.04,90300.0,6.7959,6.8071,6.7566,6.7566,90300.0
2008-03-12 12:25:00,12.03,12.07,12.03,12.06,70300.0,6.751,6.7734,6.751,6.7678,70300.0
2008-03-12 12:30:00,12.06,12.12,12.06,12.1,88100.0,6.7678,6.8015,6.7678,6.7903,88100.0
2008-03-12 12:35:00,12.1,12.1,12.07,12.07,32500.0,6.7903,6.7903,6.7734,6.7734,32500.0
2008-03-12 12:40:00,12.08,12.08,12.04,12.06,41600.0,6.7791,6.7791,6.7566,6.7678,41600.0
2008-03-12 12:45:00,12.06,12.06,11.94,11.94,88900.0,6.7678,6.7678,6.7005,6.7005,88900.0
2008-03-12 12:50:00,11.95,12.0,11.95,11.99,31700.0,6.7061,6.7342,6.7061,6.7285,31700.0
2008-03-12 12:55:00,11.99,12.01,11.98,11.98,58200.0,6.7285,6.7398,6.7229,6.7229,58200.0
2008-03-12 13:00:00,11.99,12.07,11.98,12.04,80200.0,6.7285,6.7734,6.7229,6.7566,80200.0
2008-03-12 13:05:00,12.04,12.05,12.03,12.04,24700.0,6.7566,6.7622,6.751,6.7566,24700.0
2008-03-12 13:10:00,12.03,12.03,11.97,11.98,27200.0,6.751,6.751,6.7173,6.7229,27200.0
2008-03-12 13:15:00,11.97,11.98,11.93,11.93,46000.0,6.7173,6.7229,6.6949,6.6949,46000.0
2008-03-12 13:20:00,11.94,12.03,11.94,12.0,60700.0,6.7005,6.751,6.7005,6.7342,60700.0
2008-03-12 13:25:00,12.0,12.01,11.94,11.94,46400.0,6.7342,6.7398,6.7005,6.7005,46400.0
2008-03-12 13:30:00,11.95,11.95,11.91,11.91,90600.0,6.7061,6.7061,6.6836,6.6836,90600.0
2008-03-12 13:35:00,11.92,11.93,11.9,11.91,55400.0,6.6893,6.6949,6.678,6.6836,55400.0
2008-03-12 13:40:00,11.91,11.94,11.83,11.83,43800.0,6.6836,6.7005,6.6388,6.6388,43800.0
2008-03-12 13:45:00,11.82,11.86,11.81,11.85,19700.0,6.6331,6.6556,6.6275,6.65,19700.0
2008-03-12 13:50:00,11.86,11.89,11.84,11.88,44400.0,6.6556,6.6724,6.6444,6.6668,44400.0
2008-03-12 13:55:00,11.88,11.89,11.84,11.85,32900.0,6.6668,6.6724,6.6444,6.65,32900.0
2008-03-12 14:00:00,11.84,11.87,11.82,11.86,66200.0,6.6444,6.6612,6.6331,6.6556,66200.0
2008-03-12 14:05:00,11.86,11.86,11.79,11.82,51200.0,6.6556,6.6556,6.6163,6.6331,51200.0
2008-03-12 14:10:00,11.81,11.82,11.8,11.82,33100.0,6.6275,6.6331,6.6219,6.6331,33100.0
2008-03-12 14:15:00,11.81,11.84,11.81,11.83,39800.0,6.6275,6.6444,6.6275,6.6388,39800.0
2008-03-12 14:20:00,11.84,11.84,11.8,11.8,59500.0,6.6444,6.6444,6.6219,6.6219,59500.0
2008-03-12 14:25:00,11.8,11.81,11.77,11.79,53800.0,6.6219,6.6275,6.6051,6.6163,53800.0
2008-03-12 14:30:00,11.79,11.86,11.77,11.85,51900.0,6.6163,6.6556,6.6051,6.65,51900.0
2008-03-12 14:35:00,11.86,11.91,11.86,11.88,52900.0,6.6556,6.6836,6.6556,6.6668,52900.0
2008-03-12 14:40:00,11.87,11.94,11.87,11.92,43300.0,6.6612,6.7005,6.6612,6.6893,43300.0
2008-03-12 14:45:00,11.91,11.91,11.85,11.9,61100.0,6.6836,6.6836,6.65,6.678,61100.0
2008-03-12 14:50:00,11.9,11.91,11.86,11.86,71500.0,6.678,6.6836,6.6556,6.6556,71500.0
2008-03-12 14:55:00,11.87,11.87,11.81,11.84,49300.0,6.6612,6.6612,6.6275,6.6444,49300.0
2008-03-12 15:00:00,11.84,11.84,11.79,11.82,49300.0,6.6444,6.6444,6.6163,6.6331,49300.0
2008-03-12 15:05:00,11.81,11.83,11.8,11.8,69600.0,6.6275,6.6388,6.6219,6.6219,69600.0
2008-03-12 15:10:00,11.8,11.8,11.71,11.74,84300.0,6.6219,6.6219,6.5714,6.5882,84300.0
2008-03-12 15:15:00,11.74,11.8,11.74,11.79,43500.0,6.5882,6.6219,6.5882,6.6163,43500.0
2008-03-12 15:20:00,11.78,11.78,11.75,11.76,69000.0,6.6107,6.6107,6.5939,6.5995,69000.0
2008-03-12 15:25:00,11.76,11.8,11.72,11.72,57000.0,6.5995,6.6219,6.577,6.577,57000.0
2008-03-12 15:30:00,11.73,11.74,11.69,11.69,91000.0,6.5826,6.5882,6.5602,6.5602,91000.0
2008-03-12 15:35:00,11.68,11.68,11.61,11.61,213400.0,6.5546,6.5546,6.5153,6.5153,213400.0
2008-03-12 15:40:00,11.62,11.62,11.59,11.6,175000.0,6.5209,6.5209,6.5041,6.5097,175000.0
2008-03-12 15:45:00,11.6,11.6,11.56,11.58,138300.0,6.5097,6.5097,6.4872,6.4985,138300.0
2008-03-12 15:50:00,11.58,11.63,11.57,11.6,179900.0,6.4985,6.5265,6.4928,6.5097,179900.0
2008-03-12 15:55:00,11.6,11.61,11.58,11.59,202500.0,6.5097,6.5153,6.4985,6.5041,202500.0
2008-03-13 09:30:00,11.55,11.55,11.27,11.27,83500.0,6.4816,6.4816,6.3245,6.3245,83500.0
2008-03-13 09:35:00,11.27,11.4,11.26,11.32,67900.0,6.3245,6.3974,6.3189,6.3526,67900.0
2008-03-13 09:40:00,11.32,11.33,11.16,11.16,47300.0,6.3526,6.3582,6.2628,6.2628,47300.0
2008-03-13 09:45:00,11.16,11.18,11.12,11.13,80000.0,6.2628,6.274,6.2403,6.2459,80000.0
2008-03-13 09:50:00,11.13,11.19,11.11,11.15,253300.0,6.2459,6.2796,6.2347,6.2572,253300.0
2008-03-13 09:55:00,11.15,11.19,11.06,11.09,117400.0,6.2572,6.2796,6.2066,6.2235,117400.0
2008-03-13 10:00:00,11.1,11.17,11.07,11.16,168500.0,6.2291,6.2684,6.2123,6.2628,168500.0
2008-03-13 10:05:00,11.18,11.2,11.13,11.17,113600.0,6.274,6.2852,6.2459,6.2684,113600.0
2008-03-13 10:10:00,11.18,11.27,11.18,11.21,209100.0,6.274,6.3245,6.274,6.2908,209100.0
2008-03-13 10:15:00,11.21,11.23,11.19,11.23,218700.0,6.2908,6.302,6.2796,6.302,218700.0
2008-03-13 10:20:00,11.22,11.24,11.19,11.21,272200.0,6.2964,6.3077,6.2796,6.2908,272200.0
2008-03-13 10:25:00,11.21,11.25,11.19,11.25,163000.0,6.2908,6.3133,6.2796,6.3133,163000.0
2008-03-13 10:30:00,11.24,11.26,11.22,11.22,111100.0,6.3077,6.3189,6.2964,6.2964,111100.0
2008-03-13 10:35:00,11.22,11.23,11.18,11.2,77400.0,6.2964,6.302,6.274,6.2852,77400.0
2008-03-13 10:40:00,11.19,11.25,11.18,11.22,68400.0,6.2796,6.3133,6.274,6.2964,68400.0
2008-03-13 10:45:00,11.22,11.26,11.19,11.23,47300.0,6.2964,6.3189,6.2796,6.302,47300.0
2008-03-13 10:50:00,11.22,11.27,11.2,11.26,213000.0,6.2964,6.3245,6.2852,6.3189,213000.0
2008-03-13 10:55:00,11.26,11.28,11.22,11.27,110300.0,6.3189,6.3301,6.2964,6.3245,110300.0
2008-03-13 11:00:00,11.27,11.29,11.25,11.29,43400.0,6.3245,6.3357,6.3133,6.3357,43400.0
2008-03-13 11:05:00,11.29,11.48,11.29,11.48,148200.0,6.3357,6.4423,6.3357,6.4423,148200.0
2008-03-13 11:10:00,11.48,11.64,11.48,11.48,105000.0,6.4423,6.5321,6.4423,6.4423,105000.0
2008-03-13 11:15:00,11.49,11.49,11.37,11.37,48500.0,6.448,6.448,6.3806,6.3806,48500.0
2008-03-13 11:20:00,11.37,11.61,11.36,11.58,106300.0,6.3806,6.5153,6.375,6.4985,106300.0
2008-03-13 11:25:00,11.58,11.58,11.43,11.44,89300.0,6.4985,6.4985,6.4143,6.4199,89300.0
2008-03-13 11:30:00,11.44,11.47,11.4,11.42,91000.0,6.4199,6.4367,6.3974,6.4087,91000.0
2008-03-13 11:35:00,11.42,11.5,11.41,11.49,23900.0,6.4087,6.4536,6.4031,6.448,23900.0
2008-03-13 11:40:00,11.48,11.54,11.47,11.47,44600.0,6.4423,6.476,6.4367,6.4367,44600.0
2008-03-13 11:45:00,11.46,11.49,11.43,11.47,17800.0,6.4311,6.448,6.4143,6.4367,17800.0
2008-03-13 11:50:00,11.48,11.55,11.47,11.53,22100.0,6.4423,6.4816,6.4367,6.4704,22100.0
2008-03-13 11:55:00,11.54,11.55,11.52,11.55,16100.0,6.476,6.4816,6.4648,6.4816,16100.0
2008-03-13 12:00:00,11.55,11.71,11.55,11.7,77500.0,6.4816,6.5714,6.4816,6.5658,77500.0
2008-03-13 12:05:00,11.69,11.69,11.6,11.6,97300.0,6.5602,6.5602,6.5097,6.5097,97300.0
2008-03-13 12:10:00,11.6,11.64,11.56,11.56,92500.0,6.5097,6.5321,6.4872,6.4872,92500.0
2008-03-13 12:15:00,11.57,11.61,11.57,11.61,112600.0,6.4928,6.5153,6.4928,6.5153,112600.0
2008-03-13 12:20:00,11.61,11.61,11.5,11.55,175400.0,6.5153,6.5153,6.4536,6.4816,175400.0
2008-03-13 12:25:00,11.56,11.65,11.55,11.62,315600.0,6.4872,6.5377,6.4816,6.5209,315600.0
2008-03-13 12:30:00,11.63,11.64,11.58,11.6,68600.0,6.5265,6.5321,6.4985,6.5097,68600.0
2008-03-13 12:35:00,11.6,11.69,11.6,11.65,128700.0,6.5097,6.5602,6.5097,6.5377,128700.0
2008-03-13 12:40:00,11.67,11.68,11.61,11.65,129400.0,6.549,6.5546,6.5153,6.5377,129400.0
2008-03-13 12:45:00,11.65,11.66,11.59,11.65,169500.0,6.5377,6.5434,6.5041,6.5377,169500.0
2008-03-13 12:50:00,11.64,11.66,11.61,11.64,204200.0,6.5321,6.5434,6.5153,6.5321,204200.0
2008-03-13 12:55:00,11.64,11.65,11.62,11.65,146000.0,6.5321,6.5377,6.5209,6.5377,146000.0
2008-03-13 13:00:00,11.65,11.65,11.63,11.64,128600.0,6.5377,6.5377,6.5265,6.5321,128600.0
2008-03-13 13:05:00,11.64,11.8,11.64,11.72,154000.0,6.5321,6.6219,6.5321,6.577,154000.0
2008-03-13 13:10:00,11.71,11.76,11.69,11.69,73800.0,6.5714,6.5995,6.5602,6.5602,73800.0
2008-03-13 13:15:00,11.69,11.78,11.69,11.78,57800.0,6.5602,6.6107,6.5602,6.6107,57800.0
2008-03-13 13:20:00,11.78,11.78,11.69,11.7,69800.0,6.6107,6.6107,6.5602,6.5658,69800.0
2008-03-13 13:25:00,11.71,11.9,11.71,11.87,75700.0,6.5714,6.678,6.5714,6.6612,75700.0
2008-03-13 13:30:00,11.87,11.9,11.83,11.86,48300.0,6.6612,6.678,6.6388,6.6556,48300.0
2008-03-13 13:35:00,11.86,11.95,11.86,11.9,80200.0,6.6556,6.7061,6.6556,6.678,80200.0
2008-03-13 13:40:00,11.89,11.89,11.83,11.86,33900.0,6.6724,6.6724,6.6388,6.6556,33900.0
2008-03-13 13:45:00,11.86,11.88,11.83,11.83,40600.0,6.6556,6.6668,6.6388,6.6388,40600.0
2008-03-13 13:50:00,11.83,11.88,11.8,11.88,36000.0,6.6388,6.6668,6.6219,6.6668,36000.0
2008-03-13 13:55:00,11.88,11.98,11.85,11.85,53300.0,6.6668,6.7229,6.65,6.65,53300.0
2008-03-13 14:00:00,11.84,11.88,11.81,11.83,44900.0,6.6444,6.6668,6.6275,6.6388,44900.0
2008-03-13 14:05:00,11.84,11.96,11.8,11.93,151100.0,6.6444,6.7117,6.6219,6.6949,151100.0
2008-03-13 14:10:00,11.93,11.95,11.88,11.92,144800.0,6.6949,6.7061,6.6668,6.6893,144800.0
2008-03-13 14:15:00,11.93,11.97,11.89,11.95,138900.0,6.6949,6.7173,6.6724,6.7061,138900.0
2008-03-13 14:20:00,11.94,11.96,11.89,11.91,54300.0,6.7005,6.7117,6.6724,6.6836,54300.0
2008-03-13 14:25:00,11.92,11.98,11.9,11.96,148200.0,6.6893,6.7229,6.678,6.7117,148200.0
2008-03-13 14:30:00,11.96,11.96,11.82,11.82,37400.0,6.7117,6.7117,6.6331,6.6331,37400.0
2008-03-13 14:35:00,11.82,11.87,11.8,11.85,57400.0,6.6331,6.6612,6.6219,6.65,57400.0
2008-03-13 14:40:00,11.85,11.86,11.77,11.81,37600.0,6.65,6.6556,6.6051,6.6275,37600.0
2008-03-13 14:45:00,11.81,11.84,11.79,11.83,54900.0,6.6275,6.6444,6.6163,6.6388,54900.0
2008-03-13 14:50:00,11.83,11.84,11.8,11.81,65900.0,6.6388,6.6444,6.6219,6.6275,65900.0
2008-03-13 14:55:00,11.81,11.92,11.81,11.91,93900.0,6.6275,6.6893,6.6275,6.6836,93900.0
2008-03-13 15:00:00,11.91,11.97,11.86,11.87,134200.0,6.6836,6.7173,6.6556,6.6612,134200.0
2008-03-13 15:05:00,11.87,11.96,11.85,11.94,91300.0,6.6612,6.7117,6.65,6.7005,91300.0
2008-03-13 15:10:00,11.93,11.95,11.87,11.94,57200.0,6.6949,6.7061,6.6612,6.7005,57200.0
2008-03-13 15:15:00,11.93,11.93,11.84,11.85,65600.0,6.6949,6.6949,6.6444,6.65,65600.0
2008-03-13 15:20:00,11.86,11.89,11.81,11.88,109200.0,6.6556,6.6724,6.6275,6.6668,109200.0
2008-03-13 15:25:00,11.88,11.96,11.88,11.88,91600.0,6.6668,6.7117,6.6668,6.6668,91600.0
2008-03-13 15:30:00,11.88,11.95,11.86,11.88,68700.0,6.6668,6.7061,6.6556,6.6668,68700.0
2008-03-13 15:35:00,11.87,11.95,11.86,11.95,45400.0,6.6612,6.7061,6.6556,6.7061,45400.0
2008-03-13 15:40:00,11.95,11.96,11.89,11.91,147400.0,6.7061,6.7117,6.6724,6.6836,147400.0
2008-03-13 15:45:00,11.91,11.92,11.85,11.85,103400.0,6.6836,6.6893,6.65,6.65,103400.0
2008-03-13 15:50:00,11.86,11.89,11.86,11.89,107100.0,6.6556,6.6724,6.6556,6.6724,107100.0
2008-03-13 15:55:00,11.89,11.92,11.88,11.9,203900.0,6.6724,6.6893,6.6668,6.678,203900.0
2008-03-14 09:30:00,11.64,12.1,11.59,11.84,95500.0,6.5321,6.7903,6.5041,6.6444,95500.0
2008-03-14 09:35:00,11.84,12.19,11.79,12.04,177500.0,6.6444,6.8408,6.6163,6.7566,177500.0
2008-03-14 09:40:00,12.04,12.1,12.0,12.09,149300.0,6.7566,6.7903,6.7342,6.7847,149300.0
2008-03-14 09:45:00,12.09,12.09,11.78,11.88,112400.0,6.7847,6.7847,6.6107,6.6668,112400.0
2008-03-14 09:50:00,11.88,11.94,11.69,11.8,110200.0,6.6668,6.7005,6.5602,6.6219,110200.0
2008-03-14 09:55:00,11.8,11.8,11.42,11.43,162500.0,6.6219,6.6219,6.4087,6.4143,162500.0
2008-03-14 10:00:00,11.44,11.45,11.27,11.45,347700.0,6.4199,6.4255,6.3245,6.4255,347700.0
2008-03-14 10:05:00,11.45,11.74,11.44,11.71,281600.0,6.4255,6.5882,6.4199,6.5714,281600.0
2008-03-14 10:10:00,11.7,11.72,11.53,11.59,291900.0,6.5658,6.577,6.4704,6.5041,291900.0
2008-03-14 10:15:00,11.6,11.82,11.6,11.72,233100.0,6.5097,6.6331,6.5097,6.577,233100.0
2008-03-14 10:20:00,11.72,11.73,11.59,11.67,195600.0,6.577,6.5826,6.5041,6.549,195600.0
2008-03-14 10:25:00,11.67,11.68,11.54,11.62,215600.0,6.549,6.5546,6.476,6.5209,215600.0
2008-03-14 10:30:00,11.62,11.7,11.59,11.63,180400.0,6.5209,6.5658,6.5041,6.5265,180400.0
2008-03-14 10:35:00,11.64,11.66,11.49,11.5,185600.0,6.5321,6.5434,6.448,6.4536,185600.0
2008-03-14 10:40:00,11.5,11.51,11.35,11.41,245400.0,6.4536,6.4592,6.3694,6.4031,245400.0
2008-03-14 10:45:00,11.41,11.55,11.41,11.49,202300.0,6.4031,6.4816,6.4031,6.448,202300.0
2008-03-14 10:50:00,11.48,11.63,11.48,11.61,99900.0,6.4423,6.5265,6.4423,6.5153,99900.0
2008-03-14 10:55:00,11.62,11.71,11.59,11.62,76800.0,6.5209,6.5714,6.5041,6.5209,76800.0
2008-03-14 11:00:00,11.61,11.65,11.56,11.64,76300.0,6.5153,6.5377,6.4872,6.5321,76300.0
2008-03-14 11:05:00,11.64,11.67,11.63,11.66,39000.0,6.5321,6.549,6.5265,6.5434,39000.0
2008-03-14 11:10:00,11.66,11.68,11.63,11.66,65500.0,6.5434,6.5546,6.5265,6.5434,65500.0
2008-03-14 11:15:00,11.65,11.65,11.53,11.58,62100.0,6.5377,6.5377,6.4704,6.4985,62100.0
2008-03-14 11:20:00,11.57,11.58,11.5,11.53,140300.0,6.4928,6.4985,6.4536,6.4704,140300.0
2008-03-14 11:25:00,11.53,11.56,11.51,11.53,132100.0,6.4704,6.4872,6.4592,6.4704,132100.0
2008-03-14 11:30:00,11.52,11.59,11.47,11.52,127500.0,6.4648,6.5041,6.4367,6.4648,127500.0
2008-03-14 11:35:00,11.53,11.56,11.52,11.55,32100.0,6.4704,6.4872,6.4648,6.4816,32100.0
2008-03-14 11:40:00,11.55,11.59,11.54,11.58,94600.0,6.4816,6.5041,6.476,6.4985,94600.0
2008-03-14 11:45:00,11.58,11.75,11.58,11.73,151100.0,6.4985,6.5939,6.4985,6.5826,151100.0
2008-03-14 11:50:00,11.74,11.75,11.64,11.66,65300.0,6.5882,6.5939,6.5321,6.5434,65300.0
2008-03-14 11:55:00,11.66,11.68,11.59,11.66,61300.0,6.5434,6.5546,6.5041,6.5434,61300.0
2008-03-14 12:00:00,11.66,11.7,11.63,11.66,54200.0,6.5434,6.5658,6.5265,6.5434,54200.0
2008-03-14 12:05:00,11.66,11.71,11.63,11.64,91500.0,6.5434,6.5714,6.5265,6.5321,91500.0
2008-03-14 12:10:00,11.63,11.69,11.6,11.62,55400.0,6.5265,6.5602,6.5097,6.5209,55400.0
2008-03-14 12:15:00,11.62,11.62,11.57,11.6,41300.0,6.5209,6.5209,6.4928,6.5097,41300.0
2008-03-14 12:20:00,11.6,11.67,11.59,11.62,116900.0,6.5097,6.549,6.5041,6.5209,116900.0
2008-03-14 12:25:00,11.61,11.66,11.59,11.62,29700.0,6.5153,6.5434,6.5041,6.5209,29700.0
2008-03-14 12:30:00,11.62,11.63,11.58,11.59,76900.0,6.5209,6.5265,6.4985,6.5041,76900.0
2008-03-14 12:35:00,11.58,11.62,11.56,11.58,59300.0,6.4985,6.5209,6.4872,6.4985,59300.0
2008-03-14 12:40:00,11.57,11.59,11.47,11.5,97300.0,6.4928,6.5041,6.4367,6.4536,97300.0
2008-03-14 12:45:00,11.51,11.63,11.49,11.63,150400.0,6.4592,6.5265,6.448,6.5265,150400.0
2008-03-14 12:50:00,11.64,11.68,11.57,11.6,122100.0,6.5321,6.5546,6.4928,6.5097,122100.0
2008-03-14 12:55:00,11.6,11.6,11.51,11.57,99100.0,6.5097,6.5097,6.4592,6.4928,99100.0
2008-03-14 13:00:00,11.57,11.57,11.5,11.51,61200.0,6.4928,6.4928,6.4536,6.4592,61200.0
2008-03-14 13:05:00,11.5,11.53,11.46,11.52,63300.0,6.4536,6.4704,6.4311,6.4648,63300.0
2008-03-14 13:10:00,11.53,11.54,11.49,11.5,61800.0,6.4704,6.476,6.448,6.4536,61800.0
2008-03-14 13:15:00,11.49,11.53,11.45,11.46,55000.0,6.448,6.4704,6.4255,6.4311,55000.0
2008-03-14 13:20:00,11.46,11.5,11.45,11.47,79200.0,6.4311,6.4536,6.4255,6.4367,79200.0
2008-03-14 13:25:00,11.47,11.51,11.46,11.47,64900.0,6.4367,6.4592,6.4311,6.4367,64900.0
2008-03-14 13:30:00,11.48,11.48,11.44,11.44,53000.0,6.4423,6.4423,6.4199,6.4199,53000.0
2008-03-14 13:35:00,11.43,11.53,11.42,11.49,96000.0,6.4143,6.4704,6.4087,6.448,96000.0
2008-03-14 13:40:00,11.49,11.53,11.47,11.5,61500.0,6.448,6.4704,6.4367,6.4536,61500.0
2008-03-14 13:45:00,11.51,11.57,11.48,11.48,105600.0,6.4592,6.4928,6.4423,6.4423,105600.0
2008-03-14 13:50:00,11.48,11.51,11.45,11.46,43200.0,6.4423,6.4592,6.4255,6.4311,43200.0
2008-03-14 13:55:00,11.47,11.5,11.46,11.47,48600.0,6.4367,6.4536,6.4311,6.4367,48600.0
2008-03-14 14:00:00,11.47,11.51,11.45,11.5,185100.0,6.4367,6.4592,6.4255,6.4536,185100.0
2008-03-14 14:05:00,11.5,11.5,11.45,11.48,70200.0,6.4536,6.4536,6.4255,6.4423,70200.0
2008-03-14 14:10:00,11.48,11.48,11.45,11.46,45600.0,6.4423,6.4423,6.4255,6.4311,45600.0
2008-03-14 14:15:00,11.45,11.49,11.45,11.46,43500.0,6.4255,6.448,6.4255,6.4311,43500.0
2008-03-14 14:20:00,11.47,11.47,11.36,11.38,84100.0,6.4367,6.4367,6.375,6.3862,84100.0
2008-03-14 14:25:00,11.39,11.39,11.32,11.37,76800.0,6.3918,6.3918,6.3526,6.3806,76800.0
2008-03-14 14:30:00,11.36,11.38,11.3,11.31,116500.0,6.375,6.3862,6.3413,6.3469,116500.0
2008-03-14 14:35:00,11.31,11.36,11.3,11.31,68200.0,6.3469,6.375,6.3413,6.3469,68200.0
2008-03-14 14:40:00,11.32,11.43,11.31,11.4,105300.0,6.3526,6.4143,6.3469,6.3974,105300.0
2008-03-14 14:45:00,11.4,11.41,11.33,11.38,184200.0,6.3974,6.4031,6.3582,6.3862,184200.0
2008-03-14 14:50:00,11.38,11.4,11.38,11.39,67600.0,6.3862,6.3974,6.3862,6.3918,67600.0
2008-03-14 14:55:00,11.4,11.43,11.37,11.38,122100.0,6.3974,6.4143,6.3806,6.3862,122100.0
2008-03-14 15:00:00,11.38,11.41,11.35,11.4,79900.0,6.3862,6.4031,6.3694,6.3974,79900.0
2008-03-14 15:05:00,11.39,11.43,11.38,11.42,90500.0,6.3918,6.4143,6.3862,6.4087,90500.0
2008-03-14 15:10:00,11.42,11.48,11.41,11.46,215600.0,6.4087,6.4423,6.4031,6.4311,215600.0
2008-03-14 15:15:00,11.47,11.65,11.47,11.59,283500.0,6.4367,6.5377,6.4367,6.5041,283500.0
2008-03-14 15:20:00,11.59,11.6,11.51,11.54,103300.0,6.5041,6.5097,6.4592,6.476,103300.0
2008-03-14 15:25:00,11.54,11.66,11.54,11.6,78300.0,6.476,6.5434,6.476,6.5097,78300.0
2008-03-14 15:30:00,11.61,11.61,11.51,11.58,123400.0,6.5153,6.5153,6.4592,6.4985,123400.0
2008-03-14 15:35:00,11.59,11.6,11.53,11.55,161700.0,6.5041,6.5097,6.4704,6.4816,161700.0
2008-03-14 15:40:00,11.54,11.54,11.45,11.45,154800.0,6.476,6.476,6.4255,6.4255,154800.0
2008-03-14 15:45:00,11.44,11.46,11.41,11.45,135500.0,6.4199,6.4311,6.4031,6.4255,135500.0
2008-03-14 15:50:00,11.46,11.46,11.37,11.44,171200.0,6.4311,6.4311,6.3806,6.4199,171200.0
2008-03-14 15:55:00,11.45,11.5,11.44,11.46,175600.0,6.4255,6.4536,6.4199,6.4311,175600.0
2008-03-17 09:30:00,10.97,11.25,10.79,11.07,204600.0,6.1561,6.3133,6.0551,6.2123,204600.0
2008-03-17 09:35:00,11.06,11.14,10.98,11.01,155700.0,6.2066,6.2515,6.1618,6.1786,155700.0
2008-03-17 09:40:00,11.01,11.04,10.82,10.82,206700.0,6.1786,6.1954,6.072,6.072,206700.0
2008-03-17 09:45:00,10.82,10.84,10.73,10.82,270400.0,6.072,6.0832,6.0215,6.072,270400.0
2008-03-17 09:50:00,10.82,10.99,10.81,10.9,139700.0,6.072,6.1674,6.0664,6.1169,139700.0
2008-03-17 09:55:00,10.9,10.91,10.72,10.8,212000.0,6.1169,6.1225,6.0158,6.0607,212000.0
2008-03-17 10:00:00,10.79,10.83,10.74,10.74,212200.0,6.0551,6.0776,6.0271,6.0271,212200.0
2008-03-17 10:05:00,10.75,10.77,10.67,10.76,271300.0,6.0327,6.0439,5.9878,6.0383,271300.0
2008-03-17 10:10:00,10.76,10.77,10.68,10.71,263500.0,6.0383,6.0439,5.9934,6.0102,263500.0
2008-03-17 10:15:00,10.71,10.72,10.59,10.61,315300.0,6.0102,6.0158,5.9429,5.9541,315300.0
2008-03-17 10:20:00,10.62,10.72,10.62,10.72,184100.0,5.9597,6.0158,5.9597,6.0158,184100.0
2008-03-17 10:25:00,10.72,10.78,10.7,10.78,305600.0,6.0158,6.0495,6.0046,6.0495,305600.0
2008-03-17 10:30:00,10.78,10.85,10.69,10.7,254900.0,6.0495,6.0888,5.999,6.0046,254900.0
2008-03-17 10:35:00,10.7,10.87,10.65,10.85,165500.0,6.0046,6.1,5.9766,6.0888,165500.0
2008-03-17 10:40:00,10.85,10.85,10.78,10.8,183600.0,6.0888,6.0888,6.0495,6.0607,183600.0
2008-03-17 10:45:00,10.81,10.81,10.73,10.74,310100.0,6.0664,6.0664,6.0215,6.0271,310100.0
2008-03-17 10:50:00,10.75,10.87,10.72,10.72,199300.0,6.0327,6.1,6.0158,6.0158,199300.0
2008-03-17 10:55:00,10.73,10.77,10.63,10.66,141700.0,6.0215,6.0439,5.9653,5.9822,141700.0
2008-03-17 11:00:00,10.66,10.73,10.55,10.55,151800.0,5.9822,6.0215,5.9204,5.9204,151800.0
2008-03-17 11:05:00,10.54,10.58,10.46,10.5,281400.0,5.9148,5.9373,5.8699,5.8924,281400.0
2008-03-17 11:10:00,10.5,10.54,10.48,10.5,226500.0,5.8924,5.9148,5.8812,5.8924,226500.0
2008-03-17 11:15:00,10.5,10.51,10.41,10.46,167500.0,5.8924,5.898,5.8419,5.8699,167500.0
2008-03-17 11:20:00,10.46,10.54,10.42,10.46,145500.0,5.8699,5.9148,5.8475,5.8699,145500.0
2008-03-17 11:25:00,10.45,10.48,10.36,10.44,123100.0,5.8643,5.8812,5.8138,5.8587,123100.0
2008-03-17 11:30:00,10.43,10.48,10.41,10.46,104900.0,5.8531,5.8812,5.8419,5.8699,104900.0
2008-03-17 11:35:00,10.47,10.48,10.39,10.42,113300.0,5.8756,5.8812,5.8307,5.8475,113300.0
2008-03-17 11:40:00,10.42,10.42,10.32,10.34,152900.0,5.8475,5.8475,5.7914,5.8026,152900.0
2008-03-17 11:45:00,10.34,10.42,10.31,10.42,157300.0,5.8026,5.8475,5.7858,5.8475,157300.0
2008-03-17 11:50:00,10.41,10.41,10.33,10.33,60600.0,5.8419,5.8419,5.797,5.797,60600.0
2008-03-17 11:55:00,10.33,10.34,10.27,10.27,102700.0,5.797,5.8026,5.7633,5.7633,102700.0
2008-03-17 12:00:00,10.28,10.31,10.25,10.29,157100.0,5.7689,5.7858,5.7521,5.7745,157100.0
2008-03-17 12:05:00,10.29,10.38,10.28,10.35,111200.0,5.7745,5.825,5.7689,5.8082,111200.0
2008-03-17 12:10:00,10.35,10.35,10.25,10.27,84400.0,5.8082,5.8082,5.7521,5.7633,84400.0
2008-03-17 12:15:00,10.27,10.3,10.25,10.3,99800.0,5.7633,5.7802,5.7521,5.7802,99800.0
2008-03-17 12:20:00,10.3,10.3,10.18,10.19,143400.0,5.7802,5.7802,5.7128,5.7184,143400.0
2008-03-17 12:25:00,10.19,10.27,10.19,10.24,117600.0,5.7184,5.7633,5.7184,5.7465,117600.0
2008-03-17 12:30:00,10.23,10.24,10.18,10.19,172700.0,5.7409,5.7465,5.7128,5.7184,172700.0
2008-03-17 12:35:00,10.2,10.28,10.19,10.22,114900.0,5.724,5.7689,5.7184,5.7353,114900.0
2008-03-17 12:40:00,10.22,10.26,10.17,10.19,126800.0,5.7353,5.7577,5.7072,5.7184,126800.0
2008-03-17 12:45:00,10.19,10.25,10.18,10.2,103000.0,5.7184,5.7521,5.7128,5.724,103000.0
2008-03-17 12:50:00,10.2,10.24,10.2,10.21,77200.0,5.724,5.7465,5.724,5.7296,77200.0
2008-03-17 12:55:00,10.21,10.23,10.12,10.12,173400.0,5.7296,5.7409,5.6791,5.6791,173400.0
2008-03-17 13:00:00,10.12,10.13,10.08,10.08,120200.0,5.6791,5.6847,5.6567,5.6567,120200.0
2008-03-17 13:05:00,10.08,10.09,9.97,9.98,261100.0,5.6567,5.6623,5.595,5.6006,261100.0
2008-03-17 13:10:00,9.98,9.98,9.88,9.91,222000.0,5.6006,5.6006,5.5445,5.5613,222000.0
2008-03-17 13:15:00,9.9,9.91,9.79,9.81,354400.0,5.5557,5.5613,5.4939,5.5052,354400.0
2008-03-17 13:20:00,9.81,9.85,9.72,9.85,228400.0,5.5052,5.5276,5.4547,5.5276,228400.0
2008-03-17 13:25:00,9.85,9.89,9.75,9.75,206900.0,5.5276,5.5501,5.4715,5.4715,206900.0
2008-03-17 13:30:00,9.76,9.79,9.69,9.76,205300.0,5.4771,5.4939,5.4378,5.4771,205300.0
2008-03-17 13:35:00,9.76,9.77,9.64,9.66,200000.0,5.4771,5.4827,5.4098,5.421,200000.0
2008-03-17 13:40:00,9.66,9.79,9.65,9.76,150600.0,5.421,5.4939,5.4154,5.4771,150600.0
2008-03-17 13:45:00,9.76,9.91,9.75,9.91,321100.0,5.4771,5.5613,5.4715,5.5613,321100.0
2008-03-17 13:50:00,9.91,9.96,9.89,9.96,217900.0,5.5613,5.5893,5.5501,5.5893,217900.0
2008-03-17 13:55:00,9.96,10.1,9.96,10.06,335000.0,5.5893,5.6679,5.5893,5.6455,335000.0
2008-03-17 14:00:00,10.06,10.11,10.02,10.09,188900.0,5.6455,5.6735,5.623,5.6623,188900.0
2008-03-17 14:05:00,10.09,10.15,10.06,10.14,183100.0,5.6623,5.696,5.6455,5.6904,183100.0
2008-03-17 14:10:00,10.13,10.13,10.05,10.06,219900.0,5.6847,5.6847,5.6399,5.6455,219900.0
2008-03-17 14:15:00,10.06,10.11,10.06,10.07,180600.0,5.6455,5.6735,5.6455,5.6511,180600.0
2008-03-17 14:20:00,10.07,10.09,10.06,10.07,134000.0,5.6511,5.6623,5.6455,5.6511,134000.0
2008-03-17 14:25:00,10.06,10.06,9.98,10.01,167100.0,5.6455,5.6455,5.6006,5.6174,167100.0
2008-03-17 14:30:00,10.01,10.04,9.94,10.02,193100.0,5.6174,5.6342,5.5781,5.623,193100.0
2008-03-17 14:35:00,10.03,10.12,10.02,10.11,198900.0,5.6286,5.6791,5.623,5.6735,198900.0
2008-03-17 14:40:00,10.11,10.21,10.1,10.21,464100.0,5.6735,5.7296,5.6679,5.7296,464100.0
2008-03-17 14:45:00,10.21,10.23,10.08,10.15,736700.0,5.7296,5.7409,5.6567,5.696,736700.0
2008-03-17 14:50:00,10.15,10.33,10.15,10.23,905100.0,5.696,5.797,5.696,5.7409,905100.0
2008-03-17 14:55:00,10.24,11.37,10.21,10.29,1185100.0,5.7465,6.3806,5.7296,5.7745,1185100.0
2008-03-17 15:00:00,10.29,10.35,10.24,10.25,334500.0,5.7745,5.8082,5.7465,5.7521,334500.0
2008-03-17 15:05:00,10.25,10.32,10.24,10.26,254500.0,5.7521,5.7914,5.7465,5.7577,254500.0
2008-03-17 15:10:00,10.26,10.27,10.19,10.2,350300.0,5.7577,5.7633,5.7184,5.724,350300.0
2008-03-17 15:15:00,10.2,10.25,10.19,10.24,336000.0,5.724,5.7521,5.7184,5.7465,336000.0
2008-03-17 15:20:00,10.24,10.27,10.13,10.26,273100.0,5.7465,5.7633,5.6847,5.7577,273100.0
2008-03-17 15:25:00,10.26,10.31,10.2,10.2,331400.0,5.7577,5.7858,5.724,5.724,331400.0
2008-03-17 15:30:00,10.2,10.3,10.16,10.27,393900.0,5.724,5.7802,5.7016,5.7633,393900.0
2008-03-17 15:35:00,10.27,10.31,10.17,10.29,685700.0,5.7633,5.7858,5.7072,5.7745,685700.0
2008-03-17 15:40:00,10.29,10.34,10.28,10.33,557100.0,5.7745,5.8026,5.7689,5.797,557100.0
2008-03-17 15:45:00,10.33,10.33,10.26,10.29,560500.0,5.797,5.797,5.7577,5.7745,560500.0
2008-03-17 15:50:00,10.3,10.32,10.27,10.3,440500.0,5.7802,5.7914,5.7633,5.7802,440500.0
2008-03-17 15:55:00,10.29,10.31,10.19,10.19,447200.0,5.7745,5.7858,5.7184,5.7184,447200.0
2008-03-18 09:30:00,10.64,11.13,10.58,10.98,230300.0,5.971,6.2459,5.9373,6.1618,230300.0
2008-03-18 09:35:00,10.97,10.97,10.64,10.72,272900.0,6.1561,6.1561,5.971,6.0158,272900.0
2008-03-18 09:40:00,10.72,10.73,10.54,10.65,202300.0,6.0158,6.0215,5.9148,5.9766,202300.0
2008-03-18 09:45:00,10.64,10.7,10.56,10.65,180000.0,5.971,6.0046,5.9261,5.9766,180000.0
2008-03-18 09:50:00,10.65,10.65,10.53,10.55,162100.0,5.9766,5.9766,5.9092,5.9204,162100.0
2008-03-18 09:55:00,10.55,10.58,10.5,10.51,146400.0,5.9204,5.9373,5.8924,5.898,146400.0
2008-03-18 10:00:00,10.51,10.61,10.51,10.57,232600.0,5.898,5.9541,5.898,5.9317,232600.0
2008-03-18 10:05:00,10.57,10.61,10.49,10.53,237200.0,5.9317,5.9541,5.8868,5.9092,237200.0
2008-03-18 10:10:00,10.53,10.54,10.47,10.49,147700.0,5.9092,5.9148,5.8756,5.8868,147700.0
2008-03-18 10:15:00,10.49,10.56,10.46,10.55,148300.0,5.8868,5.9261,5.8699,5.9204,148300.0
2008-03-18 10:20:00,10.55,10.56,10.52,10.53,131900.0,5.9204,5.9261,5.9036,5.9092,131900.0
2008-03-18 10:25:00,10.53,10.55,10.49,10.54,171200.0,5.9092,5.9204,5.8868,5.9148,171200.0
2008-03-18 10:30:00,10.54,10.56,10.53,10.55,74100.0,5.9148,5.9261,5.9092,5.9204,74100.0
2008-03-18 10:35:00,10.55,10.58,10.54,10.58,66300.0,5.9204,5.9373,5.9148,5.9373,66300.0
2008-03-18 10:40:00,10.57,10.65,10.56,10.65,97200.0,5.9317,5.9766,5.9261,5.9766,97200.0
2008-03-18 10:45:00,10.65,10.65,10.63,10.65,140100.0,5.9766,5.9766,5.9653,5.9766,140100.0
2008-03-18 10:50:00,10.65,10.73,10.64,10.72,154700.0,5.9766,6.0215,5.971,6.0158,154700.0
2008-03-18 10:55:00,10.73,10.76,10.54,10.63,209900.0,6.0215,6.0383,5.9148,5.9653,209900.0
2008-03-18 11:00:00,10.64,10.72,10.59,10.72,95000.0,5.971,6.0158,5.9429,6.0158,95000.0
2008-03-18 11:05:00,10.72,10.74,10.64,10.66,379500.0,6.0158,6.0271,5.971,5.9822,379500.0
2008-03-18 11:10:00,10.66,10.68,10.65,10.67,153000.0,5.9822,5.9934,5.9766,5.9878,153000.0
2008-03-18 11:15:00,10.67,10.71,10.66,10.69,220400.0,5.9878,6.0102,5.9822,5.999,220400.0
2008-03-18 11:20:00,10.7,10.77,10.69,10.77,132600.0,6.0046,6.0439,5.999,6.0439,132600.0
2008-03-18 11:25:00,10.77,10.82,10.76,10.81,120700.0,6.0439,6.072,6.0383,6.0664,120700.0
2008-03-18 11:30:00,10.81,10.84,10.77,10.83,179100.0,6.0664,6.0832,6.0439,6.0776,179100.0
2008-03-18 11:35:00,10.83,10.83,10.75,10.75,104000.0,6.0776,6.0776,6.0327,6.0327,104000.0
2008-03-18 11:40:00,10.75,10.81,10.74,10.79,96500.0,6.0327,6.0664,6.0271,6.0551,96500.0
2008-03-18 11:45:00,10.79,10.85,10.79,10.84,259200.0,6.0551,6.0888,6.0551,6.0832,259200.0
2008-03-18 11:50:00,10.85,10.86,10.84,10.86,80400.0,6.0888,6.0944,6.0832,6.0944,80400.0
2008-03-18 11:55:00,10.85,10.87,10.8,10.84,154400.0,6.0888,6.1,6.0607,6.0832,154400.0
2008-03-18 12:00:00,10.84,10.86,10.84,10.85,45900.0,6.0832,6.0944,6.0832,6.0888,45900.0
2008-03-18 12:05:00,10.85,10.87,10.84,10.85,98000.0,6.0888,6.1,6.0832,6.0888,98000.0
2008-03-18 12:10:00,10.86,10.87,10.84,10.84,91000.0,6.0944,6.1,6.0832,6.0832,91000.0
2008-03-18 12:15:00,10.84,10.88,10.84,10.87,92700.0,6.0832,6.1056,6.0832,6.1,92700.0
2008-03-18 12:20:00,10.87,10.88,10.86,10.87,61200.0,6.1,6.1056,6.0944,6.1,61200.0
2008-03-18 12:25:00,10.87,10.89,10.87,10.89,82700.0,6.1,6.1112,6.1,6.1112,82700.0
2008-03-18 12:30:00,10.89,10.91,10.88,10.88,145600.0,6.1112,6.1225,6.1056,6.1056,145600.0
2008-03-18 12:35:00,10.88,10.89,10.86,10.88,173700.0,6.1056,6.1112,6.0944,6.1056,173700.0
2008-03-18 12:40:00,10.87,10.87,10.83,10.83,143400.0,6.1,6.1,6.0776,6.0776,143400.0
2008-03-18 12:45:00,10.83,10.84,10.76,10.76,83500.0,6.0776,6.0832,6.0383,6.0383,83500.0
2008-03-18 12:50:00,10.76,10.84,10.75,10.84,95500.0,6.0383,6.0832,6.0327,6.0832,95500.0
2008-03-18 12:55:00,10.84,10.84,10.78,10.79,113100.0,6.0832,6.0832,6.0495,6.0551,113100.0
2008-03-18 13:00:00,10.8,10.8,10.76,10.79,65500.0,6.0607,6.0607,6.0383,6.0551,65500.0
2008-03-18 13:05:00,10.79,10.79,10.75,10.76,48300.0,6.0551,6.0551,6.0327,6.0383,48300.0
2008-03-18 13:10:00,10.76,10.9,10.76,10.89,101200.0,6.0383,6.1169,6.0383,6.1112,101200.0
2008-03-18 13:15:00,10.89,10.9,10.86,10.87,74400.0,6.1112,6.1169,6.0944,6.1,74400.0
2008-03-18 13:20:00,10.87,10.9,10.85,10.9,80900.0,6.1,6.1169,6.0888,6.1169,80900.0
2008-03-18 13:25:00,10.9,10.9,10.89,10.9,21900.0,6.1169,6.1169,6.1112,6.1169,21900.0
2008-03-18 13:30:00,10.9,10.92,10.88,10.89,120000.0,6.1169,6.1281,6.1056,6.1112,120000.0
2008-03-18 13:35:00,10.89,10.89,10.84,10.85,49100.0,6.1112,6.1112,6.0832,6.0888,49100.0
2008-03-18 13:40:00,10.84,10.87,10.83,10.85,78900.0,6.0832,6.1,6.0776,6.0888,78900.0
2008-03-18 13:45:00,10.85,10.85,10.83,10.84,58400.0,6.0888,6.0888,6.0776,6.0832,58400.0
2008-03-18 13:50:00,10.84,10.85,10.79,10.81,147800.0,6.0832,6.0888,6.0551,6.0664,147800.0
2008-03-18 13:55:00,10.8,10.83,10.8,10.83,40100.0,6.0607,6.0776,6.0607,6.0776,40100.0
2008-03-18 14:00:00,10.82,10.82,10.75,10.79,121200.0,6.072,6.072,6.0327,6.0551,121200.0
2008-03-18 14:05:00,10.78,10.8,10.76,10.78,38500.0,6.0495,6.0607,6.0383,6.0495,38500.0
2008-03-18 14:10:00,10.78,10.84,10.69,10.69,147900.0,6.0495,6.0832,5.999,5.999,147900.0
2008-03-18 14:15:00,10.69,10.75,10.56,10.73,231500.0,5.999,6.0327,5.9261,6.0215,231500.0
2008-03-18 14:20:00,10.73,10.73,10.46,10.52,331000.0,6.0215,6.0215,5.8699,5.9036,331000.0
2008-03-18 14:25:00,10.51,10.52,10.41,10.46,245600.0,5.898,5.9036,5.8419,5.8699,245600.0
2008-03-18 14:30:00,10.46,10.49,10.27,10.39,472800.0,5.8699,5.8868,5.7633,5.8307,472800.0
2008-03-18 14:35:00,10.39,10.45,10.32,10.39,209200.0,5.8307,5.8643,5.7914,5.8307,209200.0
2008-03-18 14:40:00,10.39,10.47,10.33,10.4,213500.0,5.8307,5.8756,5.797,5.8363,213500.0
2008-03-18 14:45:00,10.38,10.54,10.37,10.49,320400.0,5.825,5.9148,5.8194,5.8868,320400.0
2008-03-18 14:50:00,10.5,10.57,10.48,10.57,366000.0,5.8924,5.9317,5.8812,5.9317,366000.0
2008-03-18 14:55:00,10.57,10.66,10.48,10.62,266600.0,5.9317,5.9822,5.8812,5.9597,266600.0
2008-03-18 15:00:00,10.62,10.66,10.56,10.61,203800.0,5.9597,5.9822,5.9261,5.9541,203800.0
2008-03-18 15:05:00,10.6,10.66,10.53,10.61,209400.0,5.9485,5.9822,5.9092,5.9541,209400.0
2008-03-18 15:10:00,10.6,10.68,10.55,10.6,171800.0,5.9485,5.9934,5.9204,5.9485,171800.0
2008-03-18 15:15:00,10.6,10.64,10.59,10.63,153000.0,5.9485,5.971,5.9429,5.9653,153000.0
2008-03-18 15:20:00,10.63,10.69,10.63,10.66,164500.0,5.9653,5.999,5.9653,5.9822,164500.0
2008-03-18 15:25:00,10.66,10.69,10.56,10.63,160200.0,5.9822,5.999,5.9261,5.9653,160200.0
2008-03-18 15:30:00,10.63,10.7,10.58,10.6,356500.0,5.9653,6.0046,5.9373,5.9485,356500.0
2008-03-18 15:35:00,10.6,10.68,10.6,10.62,293500.0,5.9485,5.9934,5.9485,5.9597,293500.0
2008-03-18 15:40:00,10.62,10.69,10.61,10.68,184400.0,5.9597,5.999,5.9541,5.9934,184400.0
2008-03-18 15:45:00,10.69,10.73,10.69,10.71,256800.0,5.999,6.0215,5.999,6.0102,256800.0
2008-03-18 15:50:00,10.71,10.82,10.71,10.79,390500.0,6.0102,6.072,6.0102,6.0551,390500.0
2008-03-18 15:55:00,10.79,10.81,10.77,10.8,445600.0,6.0551,6.0664,6.0439,6.0607,445600.0
2008-03-19 09:30:00,10.87,11.08,10.81,11.07,175800.0,6.1,6.2179,6.0664,6.2123,175800.0
2008-03-19 09:35:00,11.08,11.1,10.93,11.07,418400.0,6.2179,6.2291,6.1337,6.2123,418400.0
2008-03-19 09:40:00,11.07,11.18,11.07,11.14,194600.0,6.2123,6.274,6.2123,6.2515,194600.0
2008-03-19 09:45:00,11.14,11.23,11.05,11.21,160000.0,6.2515,6.302,6.201,6.2908,160000.0
2008-03-19 09:50:00,11.22,11.25,11.17,11.18,124000.0,6.2964,6.3133,6.2684,6.274,124000.0
2008-03-19 09:55:00,11.18,11.2,11.09,11.13,168900.0,6.274,6.2852,6.2235,6.2459,168900.0
2008-03-19 10:00:00,11.13,11.22,11.1,11.22,243300.0,6.2459,6.2964,6.2291,6.2964,243300.0
2008-03-19 10:05:00,11.21,11.21,11.13,11.13,85600.0,6.2908,6.2908,6.2459,6.2459,85600.0
2008-03-19 10:10:00,11.12,11.15,11.09,11.09,64000.0,6.2403,6.2572,6.2235,6.2235,64000.0
2008-03-19 10:15:00,11.09,11.12,11.02,11.04,138800.0,6.2235,6.2403,6.1842,6.1954,138800.0
2008-03-19 10:20:00,11.03,11.09,11.03,11.08,129900.0,6.1898,6.2235,6.1898,6.2179,129900.0
2008-03-19 10:25:00,11.09,11.09,10.99,11.04,207200.0,6.2235,6.2235,6.1674,6.1954,207200.0
2008-03-19 10:30:00,11.03,11.04,10.86,10.88,226900.0,6.1898,6.1954,6.0944,6.1056,226900.0
2008-03-19 10:35:00,10.88,10.9,10.81,10.85,155300.0,6.1056,6.1169,6.0664,6.0888,155300.0
2008-03-19 10:40:00,10.86,10.86,10.74,10.78,115800.0,6.0944,6.0944,6.0271,6.0495,115800.0
2008-03-19 10:45:00,10.78,10.82,10.71,10.82,389900.0,6.0495,6.072,6.0102,6.072,389900.0
2008-03-19 10:50:00,10.82,10.9,10.81,10.88,90000.0,6.072,6.1169,6.0664,6.1056,90000.0
2008-03-19 10:55:00,10.88,10.91,10.86,10.9,104100.0,6.1056,6.1225,6.0944,6.1169,104100.0
2008-03-19 11:00:00,10.9,11.04,10.89,11.03,122900.0,6.1169,6.1954,6.1112,6.1898,122900.0
2008-03-19 11:05:00,11.02,11.03,10.95,10.99,66300.0,6.1842,6.1898,6.1449,6.1674,66300.0
2008-03-19 11:10:00,11.0,11.04,10.99,11.03,141500.0,6.173,6.1954,6.1674,6.1898,141500.0
2008-03-19 11:15:00,11.03,11.06,11.01,11.02,79400.0,6.1898,6.2066,6.1786,6.1842,79400.0
2008-03-19 11:20:00,11.01,11.07,11.0,11.06,76200.0,6.1786,6.2123,6.173,6.2066,76200.0
2008-03-19 11:25:00,11.06,11.11,11.06,11.09,62700.0,6.2066,6.2347,6.2066,6.2235,62700.0
2008-03-19 11:30:00,11.09,11.1,11.04,11.07,143000.0,6.2235,6.2291,6.1954,6.2123,143000.0
2008-03-19 11:35:00,11.06,11.09,11.05,11.07,50500.0,6.2066,6.2235,6.201,6.2123,50500.0
2008-03-19 11:40:00,11.07,11.1,11.06,11.09,45300.0,6.2123,6.2291,6.2066,6.2235,45300.0
2008-03-19 11:45:00,11.09,11.1,11.04,11.05,74400.0,6.2235,6.2291,6.1954,6.201,74400.0
2008-03-19 11:50:00,11.03,11.06,11.02,11.02,127900.0,6.1898,6.2066,6.1842,6.1842,127900.0
2008-03-19 11:55:00,11.02,11.06,11.02,11.02,64800.0,6.1842,6.2066,6.1842,6.1842,64800.0
2008-03-19 12:00:00,11.03,11.04,10.94,10.95,167100.0,6.1898,6.1954,6.1393,6.1449,167100.0
2008-03-19 12:05:00,10.94,11.01,10.94,10.98,112500.0,6.1393,6.1786,6.1393,6.1618,112500.0
2008-03-19 12:10:00,10.98,11.0,10.97,10.98,93500.0,6.1618,6.173,6.1561,6.1618,93500.0
2008-03-19 12:15:00,10.99,11.04,10.97,11.03,108200.0,6.1674,6.1954,6.1561,6.1898,108200.0
2008-03-19 12:20:00,11.03,11.03,11.0,11.0,56000.0,6.1898,6.1898,6.173,6.173,56000.0
2008-03-19 12:25:00,11.0,11.02,10.95,10.95,121600.0,6.173,6.1842,6.1449,6.1449,121600.0
2008-03-19 12:30:00,10.94,10.96,10.88,10.88,98000.0,6.1393,6.1505,6.1056,6.1056,98000.0
2008-03-19 12:35:00,10.88,10.89,10.83,10.85,132300.0,6.1056,6.1112,6.0776,6.0888,132300.0
2008-03-19 12:40:00,10.84,10.86,10.79,10.8,82200.0,6.0832,6.0944,6.0551,6.0607,82200.0
2008-03-19 12:45:00,10.8,10.85,10.77,10.78,127400.0,6.0607,6.0888,6.0439,6.0495,127400.0
2008-03-19 12:50:00,10.79,10.88,10.79,10.87,146700.0,6.0551,6.1056,6.0551,6.1,146700.0
2008-03-19 12:55:00,10.86,10.86,10.75,10.76,115500.0,6.0944,6.0944,6.0327,6.0383,115500.0
2008-03-19 13:00:00,10.77,10.81,10.76,10.78,60900.0,6.0439,6.0664,6.0383,6.0495,60900.0
2008-03-19 13:05:00,10.79,10.85,10.79,10.82,41500.0,6.0551,6.0888,6.0551,6.072,41500.0
2008-03-19 13:10:00,10.82,10.84,10.79,10.8,68600.0,6.072,6.0832,6.0551,6.0607,68600.0
2008-03-19 13:15:00,10.79,10.87,10.76,10.87,40200.0,6.0551,6.1,6.0383,6.1,40200.0
2008-03-19 13:20:00,10.87,10.93,10.85,10.9,176000.0,6.1,6.1337,6.0888,6.1169,176000.0
2008-03-19 13:25:00,10.91,10.91,10.81,10.83,133600.0,6.1225,6.1225,6.0664,6.0776,133600.0
2008-03-19 13:30:00,10.84,10.84,10.76,10.77,105300.0,6.0832,6.0832,6.0383,6.0439,105300.0
2008-03-19 13:35:00,10.77,10.77,10.69,10.76,118200.0,6.0439,6.0439,5.999,6.0383,118200.0
2008-03-19 13:40:00,10.75,10.76,10.72,10.75,74200.0,6.0327,6.0383,6.0158,6.0327,74200.0
2008-03-19 13:45:00,10.75,10.78,10.74,10.78,42300.0,6.0327,6.0495,6.0271,6.0495,42300.0
2008-03-19 13:50:00,10.77,10.78,10.66,10.72,104200.0,6.0439,6.0495,5.9822,6.0158,104200.0
2008-03-19 13:55:00,10.71,10.75,10.71,10.73,74300.0,6.0102,6.0327,6.0102,6.0215,74300.0
2008-03-19 14:00:00,10.73,10.78,10.72,10.73,70300.0,6.0215,6.0495,6.0158,6.0215,70300.0
2008-03-19 14:05:00,10.72,10.75,10.67,10.74,54800.0,6.0158,6.0327,5.9878,6.0271,54800.0
2008-03-19 14:10:00,10.74,10.81,10.73,10.79,63600.0,6.0271,6.0664,6.0215,6.0551,63600.0
2008-03-19 14:15:00,10.78,10.78,10.68,10.72,152400.0,6.0495,6.0495,5.9934,6.0158,152400.0
2008-03-19 14:20:00,10.73,10.76,10.7,10.75,89700.0,6.0215,6.0383,6.0046,6.0327,89700.0
2008-03-19 14:25:00,10.75,10.76,10.7,10.73,93800.0,6.0327,6.0383,6.0046,6.0215,93800.0
2008-03-19 14:30:00,10.72,10.73,10.67,10.67,81300.0,6.0158,6.0215,5.9878,5.9878,81300.0
2008-03-19 14:35:00,10.67,10.67,10.56,10.56,101600.0,5.9878,5.9878,5.9261,5.9261,101600.0
2008-03-19 14:40:00,10.56,10.68,10.54,10.68,125700.0,5.9261,5.9934,5.9148,5.9934,125700.0
2008-03-19 14:45:00,10.67,10.73,10.67,10.69,96900.0,5.9878,6.0215,5.9878,5.999,96900.0
2008-03-19 14:50:00,10.69,10.79,10.69,10.79,89300.0,5.999,6.0551,5.999,6.0551,89300.0
2008-03-19 14:55:00,10.79,10.83,10.76,10.8,111000.0,6.0551,6.0776,6.0383,6.0607,111000.0
2008-03-19 15:00:00,10.81,10.84,10.76,10.81,123900.0,6.0664,6.0832,6.0383,6.0664,123900.0
2008-03-19 15:05:00,10.81,10.91,10.81,10.89,135100.0,6.0664,6.1225,6.0664,6.1112,135100.0
2008-03-19 15:10:00,10.89,10.9,10.84,10.86,191800.0,6.1112,6.1169,6.0832,6.0944,191800.0
2008-03-19 15:15:00,10.86,10.89,10.82,10.84,147700.0,6.0944,6.1112,6.072,6.0832,147700.0
2008-03-19 15:20:00,10.84,10.87,10.78,10.78,185600.0,6.0832,6.1,6.0495,6.0495,185600.0
2008-03-19 15:25:00,10.78,10.82,10.77,10.77,159100.0,6.0495,6.072,6.0439,6.0439,159100.0
2008-03-19 15:30:00,10.77,10.83,10.76,10.77,147700.0,6.0439,6.0776,6.0383,6.0439,147700.0
2008-03-19 15:35:00,10.76,10.78,10.69,10.69,144700.0,6.0383,6.0495,5.999,5.999,144700.0
2008-03-19 15:40:00,10.7,10.77,10.69,10.71,179400.0,6.0046,6.0439,5.999,6.0102,179400.0
2008-03-19 15:45:00,10.71,10.77,10.68,10.71,172100.0,6.0102,6.0439,5.9934,6.0102,172100.0
2008-03-19 15:50:00,10.7,10.7,10.63,10.65,267500.0,6.0046,6.0046,5.9653,5.9766,267500.0
2008-03-19 15:55:00,10.65,10.69,10.62,10.63,304200.0,5.9766,5.999,5.9597,5.9653,304200.0
2008-03-20 09:30:00,10.62,10.8,10.5,10.69,657300.0,5.9597,6.0607,5.8924,5.999,657300.0
2008-03-20 09:35:00,10.69,10.8,10.68,10.8,51300.0,5.999,6.0607,5.9934,6.0607,51300.0
2008-03-20 09:40:00,10.82,10.82,10.64,10.66,100600.0,6.072,6.072,5.971,5.9822,100600.0
2008-03-20 09:45:00,10.65,10.75,10.65,10.73,132100.0,5.9766,6.0327,5.9766,6.0215,132100.0
2008-03-20 09:50:00,10.74,10.76,10.71,10.74,104100.0,6.0271,6.0383,6.0102,6.0271,104100.0
2008-03-20 09:55:00,10.75,10.76,10.7,10.75,98800.0,6.0327,6.0383,6.0046,6.0327,98800.0
2008-03-20 10:00:00,10.75,10.81,10.74,10.8,105000.0,6.0327,6.0664,6.0271,6.0607,105000.0
2008-03-20 10:05:00,10.79,10.81,10.75,10.76,85100.0,6.0551,6.0664,6.0327,6.0383,85100.0
2008-03-20 10:10:00,10.77,10.79,10.72,10.74,43100.0,6.0439,6.0551,6.0158,6.0271,43100.0
2008-03-20 10:15:00,10.74,10.8,10.73,10.8,53100.0,6.0271,6.0607,6.0215,6.0607,53100.0
2008-03-20 10:20:00,10.8,10.82,10.79,10.8,77100.0,6.0607,6.072,6.0551,6.0607,77100.0
2008-03-20 10:25:00,10.8,10.81,10.77,10.81,32400.0,6.0607,6.0664,6.0439,6.0664,32400.0
2008-03-20 10:30:00,10.82,10.87,10.79,10.84,53000.0,6.072,6.1,6.0551,6.0832,53000.0
2008-03-20 10:35:00,10.85,10.85,10.77,10.79,66400.0,6.0888,6.0888,6.0439,6.0551,66400.0
2008-03-20 10:40:00,10.78,10.83,10.76,10.83,43700.0,6.0495,6.0776,6.0383,6.0776,43700.0
2008-03-20 10:45:00,10.82,10.83,10.77,10.78,78900.0,6.072,6.0776,6.0439,6.0495,78900.0
2008-03-20 10:50:00,10.77,10.78,10.73,10.75,114600.0,6.0439,6.0495,6.0215,6.0327,114600.0
2008-03-20 10:55:00,10.74,10.75,10.73,10.75,133100.0,6.0271,6.0327,6.0215,6.0327,133100.0
2008-03-20 11:00:00,10.75,10.75,10.7,10.7,117600.0,6.0327,6.0327,6.0046,6.0046,117600.0
2008-03-20 11:05:00,10.7,10.73,10.7,10.73,54300.0,6.0046,6.0215,6.0046,6.0215,54300.0
2008-03-20 11:10:00,10.73,10.73,10.68,10.72,58400.0,6.0215,6.0215,5.9934,6.0158,58400.0
2008-03-20 11:15:00,10.73,10.74,10.7,10.73,64500.0,6.0215,6.0271,6.0046,6.0215,64500.0
2008-03-20 11:20:00,10.74,10.77,10.72,10.75,103600.0,6.0271,6.0439,6.0158,6.0327,103600.0
2008-03-20 11:25:00,10.74,10.75,10.72,10.72,75800.0,6.0271,6.0327,6.0158,6.0158,75800.0
2008-03-20 11:30:00,10.73,10.74,10.69,10.7,118800.0,6.0215,6.0271,5.999,6.0046,118800.0
2008-03-20 11:35:00,10.7,10.7,10.65,10.65,48900.0,6.0046,6.0046,5.9766,5.9766,48900.0
2008-03-20 11:40:00,10.66,10.66,10.64,10.66,79000.0,5.9822,5.9822,5.971,5.9822,79000.0
2008-03-20 11:45:00,10.66,10.66,10.59,10.62,254500.0,5.9822,5.9822,5.9429,5.9597,254500.0
2008-03-20 11:50:00,10.63,10.67,10.59,10.64,166600.0,5.9653,5.9878,5.9429,5.971,166600.0
2008-03-20 11:55:00,10.65,10.65,10.57,10.58,72900.0,5.9766,5.9766,5.9317,5.9373,72900.0
2008-03-20 12:00:00,10.58,10.63,10.58,10.6,88900.0,5.9373,5.9653,5.9373,5.9485,88900.0
2008-03-20 12:05:00,10.59,10.62,10.53,10.53,118300.0,5.9429,5.9597,5.9092,5.9092,118300.0
2008-03-20 12:10:00,10.53,10.59,10.47,10.57,127500.0,5.9092,5.9429,5.8756,5.9317,127500.0
2008-03-20 12:15:00,10.58,10.58,10.5,10.52,171400.0,5.9373,5.9373,5.8924,5.9036,171400.0
2008-03-20 12:20:00,10.52,10.53,10.41,10.45,195800.0,5.9036,5.9092,5.8419,5.8643,195800.0
2008-03-20 12:25:00,10.46,10.46,10.42,10.43,64900.0,5.8699,5.8699,5.8475,5.8531,64900.0
2008-03-20 12:30:00,10.43,10.49,10.43,10.45,159000.0,5.8531,5.8868,5.8531,5.8643,159000.0
2008-03-20 12:35:00,10.46,10.47,10.45,10.45,90200.0,5.8699,5.8756,5.8643,5.8643,90200.0
2008-03-20 12:40:00,10.45,10.5,10.45,10.5,123400.0,5.8643,5.8924,5.8643,5.8924,123400.0
2008-03-20 12:45:00,10.5,10.54,10.49,10.54,100900.0,5.8924,5.9148,5.8868,5.9148,100900.0
2008-03-20 12:50:00,10.54,10.56,10.51,10.53,89600.0,5.9148,5.9261,5.898,5.9092,89600.0
2008-03-20 12:55:00,10.54,10.56,10.52,10.52,47000.0,5.9148,5.9261,5.9036,5.9036,47000.0
2008-03-20 13:00:00,10.52,10.59,10.52,10.59,77500.0,5.9036,5.9429,5.9036,5.9429,77500.0
2008-03-20 13:05:00,10.59,10.64,10.58,10.64,181700.0,5.9429,5.971,5.9373,5.971,181700.0
2008-03-20 13:10:00,10.63,10.65,10.61,10.65,73700.0,5.9653,5.9766,5.9541,5.9766,73700.0
2008-03-20 13:15:00,10.64,10.66,10.62,10.66,43900.0,5.971,5.9822,5.9597,5.9822,43900.0
2008-03-20 13:20:00,10.65,10.71,10.65,10.7,133800.0,5.9766,6.0102,5.9766,6.0046,133800.0
2008-03-20 13:25:00,10.7,10.76,10.7,10.72,183800.0,6.0046,6.0383,6.0046,6.0158,183800.0
2008-03-20 13:30:00,10.72,10.76,10.69,10.75,190500.0,6.0158,6.0383,5.999,6.0327,190500.0
2008-03-20 13:35:00,10.76,10.79,10.75,10.77,72800.0,6.0383,6.0551,6.0327,6.0439,72800.0
2008-03-20 13:40:00,10.77,10.85,10.76,10.85,203000.0,6.0439,6.0888,6.0383,6.0888,203000.0
2008-03-20 13:45:00,10.84,10.88,10.82,10.87,234400.0,6.0832,6.1056,6.072,6.1,234400.0
2008-03-20 13:50:00,10.87,10.87,10.84,10.87,212000.0,6.1,6.1,6.0832,6.1,212000.0
2008-03-20 13:55:00,10.87,10.88,10.82,10.88,116700.0,6.1,6.1056,6.072,6.1056,116700.0
2008-03-20 14:00:00,10.88,10.91,10.86,10.88,133100.0,6.1056,6.1225,6.0944,6.1056,133100.0
2008-03-20 14:05:00,10.88,10.94,10.87,10.9,213000.0,6.1056,6.1393,6.1,6.1169,213000.0
2008-03-20 14:10:00,10.9,10.92,10.88,10.88,156900.0,6.1169,6.1281,6.1056,6.1056,156900.0
2008-03-20 14:15:00,10.87,10.91,10.86,10.89,151000.0,6.1,6.1225,6.0944,6.1112,151000.0
2008-03-20 14:20:00,10.88,10.9,10.87,10.87,161700.0,6.1056,6.1169,6.1,6.1,161700.0
2008-03-20 14:25:00,10.87,10.9,10.86,10.89,45300.0,6.1,6.1169,6.0944,6.1112,45300.0
2008-03-20 14:30:00,10.89,10.92,10.89,10.92,72300.0,6.1112,6.1281,6.1112,6.1281,72300.0
2008-03-20 14:35:00,10.92,10.96,10.91,10.95,42900.0,6.1281,6.1505,6.1225,6.1449,42900.0
2008-03-20 14:40:00,10.96,10.96,10.92,10.94,118800.0,6.1505,6.1505,6.1281,6.1393,118800.0
2008-03-20 14:45:00,10.94,11.0,10.94,10.99,145900.0,6.1393,6.173,6.1393,6.1674,145900.0
2008-03-20 14:50:00,10.99,11.03,10.99,11.01,118000.0,6.1674,6.1898,6.1674,6.1786,118000.0
2008-03-20 14:55:00,11.0,11.02,11.0,11.02,74900.0,6.173,6.1842,6.173,6.1842,74900.0
2008-03-20 15:00:00,11.01,11.06,11.01,11.06,35900.0,6.1786,6.2066,6.1786,6.2066,35900.0
2008-03-20 15:05:00,11.05,11.06,11.0,11.01,79400.0,6.201,6.2066,6.173,6.1786,79400.0
2008-03-20 15:10:00,11.02,11.03,11.01,11.03,39100.0,6.1842,6.1898,6.1786,6.1898,39100.0
2008-03-20 15:15:00,11.03,11.06,11.02,11.03,68200.0,6.1898,6.2066,6.1842,6.1898,68200.0
2008-03-20 15:20:00,11.04,11.13,11.03,11.12,208900.0,6.1954,6.2459,6.1898,6.2403,208900.0
2008-03-20 15:25:00,11.13,11.13,11.06,11.1,475300.0,6.2459,6.2459,6.2066,6.2291,475300.0
2008-03-20 15:30:00,11.11,11.12,11.05,11.06,321600.0,6.2347,6.2403,6.201,6.2066,321600.0
2008-03-20 15:35:00,11.06,11.09,11.04,11.07,120200.0,6.2066,6.2235,6.1954,6.2123,120200.0
2008-03-20 15:40:00,11.07,11.13,11.06,11.13,266400.0,6.2123,6.2459,6.2066,6.2459,266400.0
2008-03-20 15:45:00,11.13,11.18,11.13,11.15,315200.0,6.2459,6.274,6.2459,6.2572,315200.0
2008-03-20 15:50:00,11.15,11.21,11.15,11.21,344300.0,6.2572,6.2908,6.2572,6.2908,344300.0
2008-03-20 15:55:00,11.21,11.25,11.2,11.25,419400.0,6.2908,6.3133,6.2852,6.3133,419400.0
2008-03-24 09:30:00,11.25,11.42,11.2,11.42,83800.0,6.3133,6.4087,6.2852,6.4087,83800.0
2008-03-24 09:35:00,11.42,11.55,11.42,11.51,121100.0,6.4087,6.4816,6.4087,6.4592,121100.0
2008-03-24 09:40:00,11.51,11.55,11.49,11.54,76500.0,6.4592,6.4816,6.448,6.476,76500.0
2008-03-24 09:45:00,11.53,11.59,11.5,11.58,79200.0,6.4704,6.5041,6.4536,6.4985,79200.0
2008-03-24 09:50:00,11.58,11.62,11.5,11.57,100300.0,6.4985,6.5209,6.4536,6.4928,100300.0
2008-03-24 09:55:00,11.57,11.72,11.55,11.71,76400.0,6.4928,6.577,6.4816,6.5714,76400.0
2008-03-24 10:00:00,11.72,11.86,11.71,11.85,176100.0,6.577,6.6556,6.5714,6.65,176100.0
2008-03-24 10:05:00,11.85,11.89,11.78,11.83,129600.0,6.65,6.6724,6.6107,6.6388,129600.0
2008-03-24 10:10:00,11.84,11.84,11.73,11.76,165600.0,6.6444,6.6444,6.5826,6.5995,165600.0
2008-03-24 10:15:00,11.76,11.77,11.71,11.75,140700.0,6.5995,6.6051,6.5714,6.5939,140700.0
2008-03-24 10:20:00,11.76,11.78,11.67,11.67,123700.0,6.5995,6.6107,6.549,6.549,123700.0
2008-03-24 10:25:00,11.68,11.74,11.68,11.7,123600.0,6.5546,6.5882,6.5546,6.5658,123600.0
2008-03-24 10:30:00,11.7,11.75,11.67,11.73,106200.0,6.5658,6.5939,6.549,6.5826,106200.0
2008-03-24 10:35:00,11.75,11.81,11.75,11.79,124100.0,6.5939,6.6275,6.5939,6.6163,124100.0
2008-03-24 10:40:00,11.79,11.89,11.79,11.88,106300.0,6.6163,6.6724,6.6163,6.6668,106300.0
2008-03-24 10:45:00,11.87,11.88,11.78,11.8,72100.0,6.6612,6.6668,6.6107,6.6219,72100.0
2008-03-24 10:50:00,11.8,11.85,11.8,11.85,81600.0,6.6219,6.65,6.6219,6.65,81600.0
2008-03-24 10:55:00,11.84,11.87,11.82,11.84,53400.0,6.6444,6.6612,6.6331,6.6444,53400.0
2008-03-24 11:00:00,11.83,11.86,11.78,11.79,86100.0,6.6388,6.6556,6.6107,6.6163,86100.0
2008-03-24 11:05:00,11.79,11.8,11.78,11.78,73000.0,6.6163,6.6219,6.6107,6.6107,73000.0
2008-03-24 11:10:00,11.78,11.82,11.75,11.8,93600.0,6.6107,6.6331,6.5939,6.6219,93600.0
2008-03-24 11:15:00,11.81,11.83,11.76,11.78,130400.0,6.6275,6.6388,6.5995,6.6107,130400.0
2008-03-24 11:20:00,11.79,11.81,11.75,11.75,123500.0,6.6163,6.6275,6.5939,6.5939,123500.0
2008-03-24 11:25:00,11.76,11.83,11.75,11.83,97400.0,6.5995,6.6388,6.5939,6.6388,97400.0
2008-03-24 11:30:00,11.82,11.85,11.77,11.79,72100.0,6.6331,6.65,6.6051,6.6163,72100.0
2008-03-24 11:35:00,11.78,11.82,11.77,11.81,26900.0,6.6107,6.6331,6.6051,6.6275,26900.0
2008-03-24 11:40:00,11.81,11.86,11.78,11.78,42100.0,6.6275,6.6556,6.6107,6.6107,42100.0
2008-03-24 11:45:00,11.79,11.82,11.75,11.76,97100.0,6.6163,6.6331,6.5939,6.5995,97100.0
2008-03-24 11:50:00,11.76,11.78,11.74,11.76,108300.0,6.5995,6.6107,6.5882,6.5995,108300.0
2008-03-24 11:55:00,11.76,11.79,11.76,11.77,79700.0,6.5995,6.6163,6.5995,6.6051,79700.0
2008-03-24 12:00:00,11.78,11.81,11.76,11.8,97000.0,6.6107,6.6275,6.5995,6.6219,97000.0
2008-03-24 12:05:00,11.8,11.81,11.76,11.77,92300.0,6.6219,6.6275,6.5995,6.6051,92300.0
2008-03-24 12:10:00,11.77,11.77,11.73,11.74,67800.0,6.6051,6.6051,6.5826,6.5882,67800.0
2008-03-24 12:15:00,11.74,11.82,11.73,11.82,53900.0,6.5882,6.6331,6.5826,6.6331,53900.0
2008-03-24 12:20:00,11.83,11.83,11.8,11.81,52900.0,6.6388,6.6388,6.6219,6.6275,52900.0
2008-03-24 12:25:00,11.81,11.86,11.81,11.85,51900.0,6.6275,6.6556,6.6275,6.65,51900.0
2008-03-24 12:30:00,11.86,11.87,11.83,11.83,40500.0,6.6556,6.6612,6.6388,6.6388,40500.0
2008-03-24 12:35:00,11.83,11.83,11.81,11.82,71000.0,6.6388,6.6388,6.6275,6.6331,71000.0
2008-03-24 12:40:00,11.82,11.84,11.81,11.83,34600.0,6.6331,6.6444,6.6275,6.6388,34600.0
2008-03-24 12:45:00,11.83,11.83,11.8,11.81,209600.0,6.6388,6.6388,6.6219,6.6275,209600.0
2008-03-24 12:50:00,11.81,11.84,11.8,11.81,72200.0,6.6275,6.6444,6.6219,6.6275,72200.0
2008-03-24 12:55:00,11.8,11.8,11.74,11.74,81000.0,6.6219,6.6219,6.5882,6.5882,81000.0
2008-03-24 13:00:00,11.74,11.75,11.71,11.74,32700.0,6.5882,6.5939,6.5714,6.5882,32700.0
2008-03-24 13:05:00,11.74,11.76,11.73,11.76,86900.0,6.5882,6.5995,6.5826,6.5995,86900.0
2008-03-24 13:10:00,11.76,11.77,11.75,11.76,96600.0,6.5995,6.6051,6.5939,6.5995,96600.0
2008-03-24 13:15:00,11.76,11.8,11.76,11.78,91900.0,6.5995,6.6219,6.5995,6.6107,91900.0
2008-03-24 13:20:00,11.79,11.83,11.78,11.81,55100.0,6.6163,6.6388,6.6107,6.6275,55100.0
2008-03-24 13:25:00,11.82,11.83,11.79,11.82,62100.0,6.6331,6.6388,6.6163,6.6331,62100.0
2008-03-24 13:30:00,11.82,11.82,11.79,11.81,53700.0,6.6331,6.6331,6.6163,6.6275,53700.0
2008-03-24 13:35:00,11.8,11.81,11.77,11.77,121800.0,6.6219,6.6275,6.6051,6.6051,121800.0
2008-03-24 13:40:00,11.78,11.8,11.78,11.79,225300.0,6.6107,6.6219,6.6107,6.6163,225300.0
2008-03-24 13:45:00,11.8,11.8,11.79,11.8,53500.0,6.6219,6.6219,6.6163,6.6219,53500.0
2008-03-24 13:50:00,11.8,11.82,11.79,11.81,52100.0,6.6219,6.6331,6.6163,6.6275,52100.0
2008-03-24 13:55:00,11.81,11.83,11.81,11.83,69100.0,6.6275,6.6388,6.6275,6.6388,69100.0
2008-03-24 14:00:00,11.83,11.83,11.77,11.79,120700.0,6.6388,6.6388,6.6051,6.6163,120700.0
2008-03-24 14:05:00,11.79,11.82,11.79,11.8,91600.0,6.6163,6.6331,6.6163,6.6219,91600.0
2008-03-24 14:10:00,11.8,11.86,11.79,11.8,215300.0,6.6219,6.6556,6.6163,6.6219,215300.0
2008-03-24 14:15:00,11.81,11.84,11.8,11.82,90500.0,6.6275,6.6444,6.6219,6.6331,90500.0
2008-03-24 14:20:00,11.82,11.82,11.78,11.81,57300.0,6.6331,6.6331,6.6107,6.6275,57300.0
2008-03-24 14:25:00,11.81,11.84,11.8,11.84,184500.0,6.6275,6.6444,6.6219,6.6444,184500.0
2008-03-24 14:30:00,11.84,11.84,11.8,11.83,56100.0,6.6444,6.6444,6.6219,6.6388,56100.0
2008-03-24 14:35:00,11.84,11.86,11.8,11.84,79400.0,6.6444,6.6556,6.6219,6.6444,79400.0
2008-03-24 14:40:00,11.83,11.85,11.82,11.85,37100.0,6.6388,6.65,6.6331,6.65,37100.0
2008-03-24 14:45:00,11.85,11.86,11.8,11.8,129100.0,6.65,6.6556,6.6219,6.6219,129100.0
2008-03-24 14:50:00,11.8,11.84,11.75,11.76,190600.0,6.6219,6.6444,6.5939,6.5995,190600.0
2008-03-24 14:55:00,11.76,11.77,11.7,11.75,143800.0,6.5995,6.6051,6.5658,6.5939,143800.0
2008-03-24 15:00:00,11.74,11.78,11.74,11.78,147600.0,6.5882,6.6107,6.5882,6.6107,147600.0
2008-03-24 15:05:00,11.77,11.78,11.67,11.68,286700.0,6.6051,6.6107,6.549,6.5546,286700.0
2008-03-24 15:10:00,11.67,11.73,11.67,11.72,184300.0,6.549,6.5826,6.549,6.577,184300.0
2008-03-24 15:15:00,11.73,11.78,11.72,11.75,93100.0,6.5826,6.6107,6.577,6.5939,93100.0
2008-03-24 15:20:00,11.75,11.76,11.73,11.74,127100.0,6.5939,6.5995,6.5826,6.5882,127100.0
2008-03-24 15:25:00,11.74,11.75,11.69,11.69,99900.0,6.5882,6.5939,6.5602,6.5602,99900.0
2008-03-24 15:30:00,11.68,11.74,11.67,11.71,172000.0,6.5546,6.5882,6.549,6.5714,172000.0
2008-03-24 15:35:00,11.7,11.71,11.64,11.7,204500.0,6.5658,6.5714,6.5321,6.5658,204500.0
2008-03-24 15:40:00,11.7,11.71,11.66,11.68,119200.0,6.5658,6.5714,6.5434,6.5546,119200.0
2008-03-24 15:45:00,11.67,11.67,11.62,11.66,237100.0,6.549,6.549,6.5209,6.5434,237100.0
2008-03-24 15:50:00,11.65,11.7,11.65,11.68,277400.0,6.5377,6.5658,6.5377,6.5546,277400.0
2008-03-24 15:55:00,11.69,11.7,11.63,11.65,311400.0,6.5602,6.5658,6.5265,6.5377,311400.0
2008-03-25 09:30:00,11.89,12.28,11.73,11.79,280500.0,6.6724,6.8913,6.5826,6.6163,280500.0
2008-03-25 09:35:00,11.79,11.89,11.75,11.85,178100.0,6.6163,6.6724,6.5939,6.65,178100.0
2008-03-25 09:40:00,11.86,11.92,11.85,11.9,257600.0,6.6556,6.6893,6.65,6.678,257600.0
2008-03-25 09:45:00,11.89,11.91,11.85,11.89,195700.0,6.6724,6.6836,6.65,6.6724,195700.0
2008-03-25 09:50:00,11.88,11.95,11.84,11.86,365600.0,6.6668,6.7061,6.6444,6.6556,365600.0
2008-03-25 09:55:00,11.86,11.92,11.83,11.84,226600.0,6.6556,6.6893,6.6388,6.6444,226600.0
2008-03-25 10:00:00,11.84,11.87,11.75,11.82,206800.0,6.6444,6.6612,6.5939,6.6331,206800.0
2008-03-25 10:05:00,11.81,11.82,11.76,11.79,85800.0,6.6275,6.6331,6.5995,6.6163,85800.0
2008-03-25 10:10:00,11.78,11.88,11.76,11.87,96600.0,6.6107,6.6668,6.5995,6.6612,96600.0
2008-03-25 10:15:00,11.86,11.88,11.82,11.82,133000.0,6.6556,6.6668,6.6331,6.6331,133000.0
2008-03-25 10:20:00,11.82,11.92,11.81,11.88,72300.0,6.6331,6.6893,6.6275,6.6668,72300.0
2008-03-25 10:25:00,11.88,11.93,11.82,11.85,239300.0,6.6668,6.6949,6.6331,6.65,239300.0
2008-03-25 10:30:00,11.85,11.92,11.8,11.81,328200.0,6.65,6.6893,6.6219,6.6275,328200.0
2008-03-25 10:35:00,11.81,11.87,11.78,11.82,157900.0,6.6275,6.6612,6.6107,6.6331,157900.0
2008-03-25 10:40:00,11.81,11.84,11.76,11.81,291900.0,6.6275,6.6444,6.5995,6.6275,291900.0
2008-03-25 10:45:00,11.81,11.82,11.76,11.8,110400.0,6.6275,6.6331,6.5995,6.6219,110400.0
2008-03-25 10:50:00,11.8,11.81,11.75,11.79,135900.0,6.6219,6.6275,6.5939,6.6163,135900.0
2008-03-25 10:55:00,11.79,11.81,11.76,11.77,99900.0,6.6163,6.6275,6.5995,6.6051,99900.0
2008-03-25 11:00:00,11.77,11.83,11.77,11.82,133800.0,6.6051,6.6388,6.6051,6.6331,133800.0
2008-03-25 11:05:00,11.82,11.82,11.76,11.76,133800.0,6.6331,6.6331,6.5995,6.5995,133800.0
2008-03-25 11:10:00,11.76,11.8,11.75,11.79,60400.0,6.5995,6.6219,6.5939,6.6163,60400.0
2008-03-25 11:15:00,11.79,11.82,11.74,11.74,98600.0,6.6163,6.6331,6.5882,6.5882,98600.0
2008-03-25 11:20:00,11.74,11.77,11.72,11.76,94300.0,6.5882,6.6051,6.577,6.5995,94300.0
2008-03-25 11:25:00,11.76,11.83,11.76,11.81,90600.0,6.5995,6.6388,6.5995,6.6275,90600.0
2008-03-25 11:30:00,11.8,11.86,11.78,11.83,83400.0,6.6219,6.6556,6.6107,6.6388,83400.0
2008-03-25 11:35:00,11.84,11.91,11.82,11.82,154500.0,6.6444,6.6836,6.6331,6.6331,154500.0
2008-03-25 11:40:00,11.83,11.86,11.82,11.86,51200.0,6.6388,6.6556,6.6331,6.6556,51200.0
2008-03-25 11:45:00,11.86,11.88,11.81,11.82,64400.0,6.6556,6.6668,6.6275,6.6331,64400.0
2008-03-25 11:50:00,11.83,11.91,11.83,11.89,93800.0,6.6388,6.6836,6.6388,6.6724,93800.0
2008-03-25 11:55:00,11.89,11.9,11.82,11.83,223600.0,6.6724,6.678,6.6331,6.6388,223600.0
2008-03-25 12:00:00,11.83,11.91,11.82,11.9,62000.0,6.6388,6.6836,6.6331,6.678,62000.0
2008-03-25 12:05:00,11.9,11.93,11.89,11.92,77600.0,6.678,6.6949,6.6724,6.6893,77600.0
2008-03-25 12:10:00,11.92,11.93,11.89,11.91,54200.0,6.6893,6.6949,6.6724,6.6836,54200.0
2008-03-25 12:15:00,11.9,11.97,11.9,11.96,131800.0,6.678,6.7173,6.678,6.7117,131800.0
2008-03-25 12:20:00,11.96,11.98,11.93,11.94,61500.0,6.7117,6.7229,6.6949,6.7005,61500.0
2008-03-25 12:25:00,11.93,12.0,11.93,11.99,32600.0,6.6949,6.7342,6.6949,6.7285,32600.0
2008-03-25 12:30:00,11.99,11.99,11.97,11.99,41400.0,6.7285,6.7285,6.7173,6.7285,41400.0
2008-03-25 12:35:00,11.99,12.0,11.96,12.0,41200.0,6.7285,6.7342,6.7117,6.7342,41200.0
2008-03-25 12:40:00,11.99,12.0,11.99,11.99,62600.0,6.7285,6.7342,6.7285,6.7285,62600.0
2008-03-25 12:45:00,11.99,12.0,11.97,11.99,160700.0,6.7285,6.7342,6.7173,6.7285,160700.0
2008-03-25 12:50:00,12.0,12.07,11.98,12.06,148500.0,6.7342,6.7734,6.7229,6.7678,148500.0
2008-03-25 12:55:00,12.06,12.08,11.94,11.95,227800.0,6.7678,6.7791,6.7005,6.7061,227800.0
2008-03-25 13:00:00,11.95,12.02,11.95,11.99,129200.0,6.7061,6.7454,6.7061,6.7285,129200.0
2008-03-25 13:05:00,11.98,12.02,11.96,12.02,77400.0,6.7229,6.7454,6.7117,6.7454,77400.0
2008-03-25 13:10:00,12.02,12.05,12.0,12.04,158300.0,6.7454,6.7622,6.7342,6.7566,158300.0
2008-03-25 13:15:00,12.04,12.05,11.98,11.99,63800.0,6.7566,6.7622,6.7229,6.7285,63800.0
2008-03-25 13:20:00,11.98,12.02,11.96,12.02,51900.0,6.7229,6.7454,6.7117,6.7454,51900.0
2008-03-25 13:25:00,12.02,12.02,12.0,12.01,110200.0,6.7454,6.7454,6.7342,6.7398,110200.0
2008-03-25 13:30:00,12.02,12.1,12.01,12.06,91300.0,6.7454,6.7903,6.7398,6.7678,91300.0
2008-03-25 13:35:00,12.07,12.09,12.03,12.03,129800.0,6.7734,6.7847,6.751,6.751,129800.0
2008-03-25 13:40:00,12.02,12.03,12.0,12.03,38300.0,6.7454,6.751,6.7342,6.751,38300.0
2008-03-25 13:45:00,12.02,12.08,12.01,12.08,82800.0,6.7454,6.7791,6.7398,6.7791,82800.0
2008-03-25 13:50:00,12.07,12.12,12.07,12.12,239100.0,6.7734,6.8015,6.7734,6.8015,239100.0
2008-03-25 13:55:00,12.12,12.14,12.11,12.12,65100.0,6.8015,6.8127,6.7959,6.8015,65100.0
2008-03-25 14:00:00,12.12,12.12,12.06,12.1,152400.0,6.8015,6.8015,6.7678,6.7903,152400.0
2008-03-25 14:05:00,12.1,12.12,12.09,12.11,65100.0,6.7903,6.8015,6.7847,6.7959,65100.0
2008-03-25 14:10:00,12.11,12.11,12.09,12.1,40100.0,6.7959,6.7959,6.7847,6.7903,40100.0
2008-03-25 14:15:00,12.09,12.1,12.07,12.09,58400.0,6.7847,6.7903,6.7734,6.7847,58400.0
2008-03-25 14:20:00,12.1,12.11,12.06,12.07,72300.0,6.7903,6.7959,6.7678,6.7734,72300.0
2008-03-25 14:25:00,12.06,12.07,12.04,12.05,44800.0,6.7678,6.7734,6.7566,6.7622,44800.0
2008-03-25 14:30:00,12.05,12.05,11.99,11.99,63300.0,6.7622,6.7622,6.7285,6.7285,63300.0
2008-03-25 14:35:00,11.99,12.03,11.98,12.01,57800.0,6.7285,6.751,6.7229,6.7398,57800.0
2008-03-25 14:40:00,12.02,12.05,12.01,12.05,129200.0,6.7454,6.7622,6.7398,6.7622,129200.0
2008-03-25 14:45:00,12.04,12.05,12.02,12.05,113800.0,6.7566,6.7622,6.7454,6.7622,113800.0
2008-03-25 14:50:00,12.05,12.07,12.03,12.04,149800.0,6.7622,6.7734,6.751,6.7566,149800.0
2008-03-25 14:55:00,12.04,12.05,12.02,12.04,40400.0,6.7566,6.7622,6.7454,6.7566,40400.0
2008-03-25 15:00:00,12.03,12.05,12.03,12.05,68000.0,6.751,6.7622,6.751,6.7622,68000.0
2008-03-25 15:05:00,12.05,12.06,12.03,12.04,135800.0,6.7622,6.7678,6.751,6.7566,135800.0
2008-03-25 15:10:00,12.04,12.08,12.03,12.07,220500.0,6.7566,6.7791,6.751,6.7734,220500.0
2008-03-25 15:15:00,12.07,12.07,12.01,12.01,117900.0,6.7734,6.7734,6.7398,6.7398,117900.0
2008-03-25 15:20:00,12.01,12.05,12.01,12.05,95700.0,6.7398,6.7622,6.7398,6.7622,95700.0
2008-03-25 15:25:00,12.05,12.05,12.01,12.02,202100.0,6.7622,6.7622,6.7398,6.7454,202100.0
2008-03-25 15:30:00,12.02,12.06,12.02,12.03,95700.0,6.7454,6.7678,6.7454,6.751,95700.0
2008-03-25 15:35:00,12.03,12.04,11.99,12.01,102600.0,6.751,6.7566,6.7285,6.7398,102600.0
2008-03-25 15:40:00,12.0,12.03,11.98,11.99,130800.0,6.7342,6.751,6.7229,6.7285,130800.0
2008-03-25 15:45:00,11.99,12.03,11.98,12.0,64500.0,6.7285,6.751,6.7229,6.7342,64500.0
2008-03-25 15:50:00,12.0,12.06,12.0,12.06,205000.0,6.7342,6.7678,6.7342,6.7678,205000.0
2008-03-25 15:55:00,12.06,12.07,12.02,12.02,312500.0,6.7678,6.7734,6.7454,6.7454,312500.0
2008-03-26 09:30:00,11.97,11.99,11.79,11.8,53100.0,6.7173,6.7285,6.6163,6.6219,53100.0
2008-03-26 09:35:00,11.78,11.8,11.73,11.75,55000.0,6.6107,6.6219,6.5826,6.5939,55000.0
2008-03-26 09:40:00,11.75,11.81,11.71,11.78,100700.0,6.5939,6.6275,6.5714,6.6107,100700.0
2008-03-26 09:45:00,11.78,11.79,11.68,11.68,91400.0,6.6107,6.6163,6.5546,6.5546,91400.0
2008-03-26 09:50:00,11.68,11.72,11.67,11.7,82300.0,6.5546,6.577,6.549,6.5658,82300.0
2008-03-26 09:55:00,11.7,11.76,11.69,11.73,72800.0,6.5658,6.5995,6.5602,6.5826,72800.0
2008-03-26 10:00:00,11.73,11.8,11.71,11.72,114700.0,6.5826,6.6219,6.5714,6.577,114700.0
2008-03-26 10:05:00,11.72,11.76,11.7,11.74,105800.0,6.577,6.5995,6.5658,6.5882,105800.0
2008-03-26 10:10:00,11.74,11.76,11.69,11.69,79800.0,6.5882,6.5995,6.5602,6.5602,79800.0
2008-03-26 10:15:00,11.7,11.72,11.59,11.6,224400.0,6.5658,6.577,6.5041,6.5097,224400.0
2008-03-26 10:20:00,11.6,11.6,11.57,11.6,96400.0,6.5097,6.5097,6.4928,6.5097,96400.0
2008-03-26 10:25:00,11.6,11.6,11.52,11.54,114000.0,6.5097,6.5097,6.4648,6.476,114000.0
2008-03-26 10:30:00,11.54,11.54,11.48,11.51,178400.0,6.476,6.476,6.4423,6.4592,178400.0
2008-03-26 10:35:00,11.5,11.62,11.5,11.6,103600.0,6.4536,6.5209,6.4536,6.5097,103600.0
2008-03-26 10:40:00,11.59,11.61,11.55,11.6,117400.0,6.5041,6.5153,6.4816,6.5097,117400.0
2008-03-26 10:45:00,11.6,11.61,11.57,11.58,84400.0,6.5097,6.5153,6.4928,6.4985,84400.0
2008-03-26 10:50:00,11.58,11.59,11.56,11.57,69500.0,6.4985,6.5041,6.4872,6.4928,69500.0
2008-03-26 10:55:00,11.58,11.63,11.58,11.6,58700.0,6.4985,6.5265,6.4985,6.5097,58700.0
2008-03-26 11:00:00,11.6,11.61,11.54,11.55,121400.0,6.5097,6.5153,6.476,6.4816,121400.0
2008-03-26 11:05:00,11.55,11.59,11.54,11.56,152600.0,6.4816,6.5041,6.476,6.4872,152600.0
2008-03-26 11:10:00,11.56,11.59,11.55,11.56,620800.0,6.4872,6.5041,6.4816,6.4872,620800.0
2008-03-26 11:15:00,11.57,11.57,11.46,11.46,193000.0,6.4928,6.4928,6.4311,6.4311,193000.0
2008-03-26 11:20:00,11.46,11.47,11.42,11.45,208800.0,6.4311,6.4367,6.4087,6.4255,208800.0
2008-03-26 11:25:00,11.45,11.5,11.45,11.48,136300.0,6.4255,6.4536,6.4255,6.4423,136300.0
2008-03-26 11:30:00,11.47,11.49,11.47,11.48,68100.0,6.4367,6.448,6.4367,6.4423,68100.0
2008-03-26 11:35:00,11.48,11.49,11.39,11.41,132000.0,6.4423,6.448,6.3918,6.4031,132000.0
2008-03-26 11:40:00,11.42,11.45,11.4,11.42,126800.0,6.4087,6.4255,6.3974,6.4087,126800.0
2008-03-26 11:45:00,11.42,11.45,11.42,11.43,111900.0,6.4087,6.4255,6.4087,6.4143,111900.0
2008-03-26 11:50:00,11.43,11.44,11.41,11.43,99100.0,6.4143,6.4199,6.4031,6.4143,99100.0
2008-03-26 11:55:00,11.42,11.43,11.39,11.41,225800.0,6.4087,6.4143,6.3918,6.4031,225800.0
2008-03-26 12:00:00,11.41,11.42,11.4,11.4,183600.0,6.4031,6.4087,6.3974,6.3974,183600.0
2008-03-26 12:05:00,11.4,11.41,11.37,11.4,170200.0,6.3974,6.4031,6.3806,6.3974,170200.0
2008-03-26 12:10:00,11.4,11.4,11.36,11.36,113200.0,6.3974,6.3974,6.375,6.375,113200.0
2008-03-26 12:15:00,11.36,11.39,11.35,11.36,104900.0,6.375,6.3918,6.3694,6.375,104900.0
2008-03-26 12:20:00,11.36,11.37,11.35,11.35,298400.0,6.375,6.3806,6.3694,6.3694,298400.0
2008-03-26 12:25:00,11.36,11.39,11.33,11.35,469100.0,6.375,6.3918,6.3582,6.3694,469100.0
2008-03-26 12:30:00,11.36,11.36,11.32,11.32,93400.0,6.375,6.375,6.3526,6.3526,93400.0
2008-03-26 12:35:00,11.32,11.34,11.3,11.34,107100.0,6.3526,6.3638,6.3413,6.3638,107100.0
2008-03-26 12:40:00,11.33,11.35,11.31,11.32,202400.0,6.3582,6.3694,6.3469,6.3526,202400.0
2008-03-26 12:45:00,11.32,11.35,11.3,11.31,148000.0,6.3526,6.3694,6.3413,6.3469,148000.0
2008-03-26 12:50:00,11.31,11.32,11.24,11.26,263900.0,6.3469,6.3526,6.3077,6.3189,263900.0
2008-03-26 12:55:00,11.25,11.26,11.21,11.23,99300.0,6.3133,6.3189,6.2908,6.302,99300.0
2008-03-26 13:00:00,11.23,11.27,11.21,11.27,106500.0,6.302,6.3245,6.2908,6.3245,106500.0
2008-03-26 13:05:00,11.26,11.3,11.26,11.27,239200.0,6.3189,6.3413,6.3189,6.3245,239200.0
2008-03-26 13:10:00,11.27,11.29,11.27,11.28,135100.0,6.3245,6.3357,6.3245,6.3301,135100.0
2008-03-26 13:15:00,11.29,11.31,11.28,11.3,52200.0,6.3357,6.3469,6.3301,6.3413,52200.0
2008-03-26 13:20:00,11.31,11.34,11.31,11.32,188600.0,6.3469,6.3638,6.3469,6.3526,188600.0
2008-03-26 13:25:00,11.32,11.33,11.3,11.31,141300.0,6.3526,6.3582,6.3413,6.3469,141300.0
2008-03-26 13:30:00,11.3,11.31,11.27,11.27,219000.0,6.3413,6.3469,6.3245,6.3245,219000.0
2008-03-26 13:35:00,11.28,11.32,11.27,11.32,172900.0,6.3301,6.3526,6.3245,6.3526,172900.0
2008-03-26 13:40:00,11.31,11.31,11.27,11.28,81500.0,6.3469,6.3469,6.3245,6.3301,81500.0
2008-03-26 13:45:00,11.28,11.29,11.28,11.28,31200.0,6.3301,6.3357,6.3301,6.3301,31200.0
2008-03-26 13:50:00,11.29,11.3,11.27,11.28,139300.0,6.3357,6.3413,6.3245,6.3301,139300.0
2008-03-26 13:55:00,11.28,11.34,11.27,11.34,143200.0,6.3301,6.3638,6.3245,6.3638,143200.0
2008-03-26 14:00:00,11.33,11.34,11.31,11.34,214800.0,6.3582,6.3638,6.3469,6.3638,214800.0
2008-03-26 14:05:00,11.34,11.4,11.33,11.4,124300.0,6.3638,6.3974,6.3582,6.3974,124300.0
2008-03-26 14:10:00,11.39,11.4,11.39,11.4,189000.0,6.3918,6.3974,6.3918,6.3974,189000.0
2008-03-26 14:15:00,11.4,11.41,11.38,11.39,56300.0,6.3974,6.4031,6.3862,6.3918,56300.0
2008-03-26 14:20:00,11.39,11.39,11.38,11.39,61700.0,6.3918,6.3918,6.3862,6.3918,61700.0
2008-03-26 14:25:00,11.38,11.39,11.37,11.39,303300.0,6.3862,6.3918,6.3806,6.3918,303300.0
2008-03-26 14:30:00,11.38,11.4,11.37,11.4,1084200.0,6.3862,6.3974,6.3806,6.3974,1084200.0
2008-03-26 14:35:00,11.39,11.4,11.38,11.39,297100.0,6.3918,6.3974,6.3862,6.3918,297100.0
2008-03-26 14:40:00,11.38,11.39,11.35,11.35,205700.0,6.3862,6.3918,6.3694,6.3694,205700.0
2008-03-26 14:45:00,11.35,11.38,11.35,11.37,109600.0,6.3694,6.3862,6.3694,6.3806,109600.0
2008-03-26 14:50:00,11.36,11.4,11.36,11.38,62000.0,6.375,6.3974,6.375,6.3862,62000.0
2008-03-26 14:55:00,11.38,11.42,11.38,11.42,234200.0,6.3862,6.4087,6.3862,6.4087,234200.0
2008-03-26 15:00:00,11.42,11.45,11.4,11.4,258300.0,6.4087,6.4255,6.3974,6.3974,258300.0
2008-03-26 15:05:00,11.4,11.4,11.38,11.39,163600.0,6.3974,6.3974,6.3862,6.3918,163600.0
2008-03-26 15:10:00,11.4,11.4,11.33,11.35,115400.0,6.3974,6.3974,6.3582,6.3694,115400.0
2008-03-26 15:15:00,11.34,11.35,11.3,11.31,96000.0,6.3638,6.3694,6.3413,6.3469,96000.0
2008-03-26 15:20:00,11.31,11.32,11.27,11.27,202200.0,6.3469,6.3526,6.3245,6.3245,202200.0
2008-03-26 15:25:00,11.26,11.28,11.23,11.25,201300.0,6.3189,6.3301,6.302,6.3133,201300.0
2008-03-26 15:30:00,11.24,11.31,11.23,11.3,327800.0,6.3077,6.3469,6.302,6.3413,327800.0
2008-03-26 15:35:00,11.31,11.35,11.3,11.35,209500.0,6.3469,6.3694,6.3413,6.3694,209500.0
2008-03-26 15:40:00,11.35,11.35,11.3,11.32,252400.0,6.3694,6.3694,6.3413,6.3526,252400.0
2008-03-26 15:45:00,11.32,11.35,11.31,11.34,165900.0,6.3526,6.3694,6.3469,6.3638,165900.0
2008-03-26 15:50:00,11.35,11.39,11.34,11.35,565900.0,6.3694,6.3918,6.3638,6.3694,565900.0
2008-03-26 15:55:00,11.35,11.39,11.35,11.35,601800.0,6.3694,6.3918,6.3694,6.3694,601800.0
2008-03-27 09:30:00,11.65,11.68,11.5,11.5,98300.0,6.5377,6.5546,6.4536,6.4536,98300.0
2008-03-27 09:35:00,11.49,11.49,11.34,11.39,67100.0,6.448,6.448,6.3638,6.3918,67100.0
2008-03-27 09:40:00,11.38,11.45,11.37,11.38,80100.0,6.3862,6.4255,6.3806,6.3862,80100.0
2008-03-27 09:45:00,11.39,11.39,11.33,11.36,185200.0,6.3918,6.3918,6.3582,6.375,185200.0
2008-03-27 09:50:00,11.36,11.36,11.26,11.28,159200.0,6.375,6.375,6.3189,6.3301,159200.0
2008-03-27 09:55:00,11.27,11.29,11.23,11.24,93900.0,6.3245,6.3357,6.302,6.3077,93900.0
2008-03-27 10:00:00,11.24,11.25,11.12,11.12,231000.0,6.3077,6.3133,6.2403,6.2403,231000.0
2008-03-27 10:05:00,11.13,11.15,11.06,11.07,137200.0,6.2459,6.2572,6.2066,6.2123,137200.0
2008-03-27 10:10:00,11.06,11.08,11.03,11.04,137400.0,6.2066,6.2179,6.1898,6.1954,137400.0
2008-03-27 10:15:00,11.04,11.06,11.0,11.0,99000.0,6.1954,6.2066,6.173,6.173,99000.0
2008-03-27 10:20:00,11.0,11.02,10.97,11.01,102300.0,6.173,6.1842,6.1561,6.1786,102300.0
2008-03-27 10:25:00,11.01,11.01,10.93,10.94,147600.0,6.1786,6.1786,6.1337,6.1393,147600.0
2008-03-27 10:30:00,10.94,11.02,10.94,11.0,192500.0,6.1393,6.1842,6.1393,6.173,192500.0
2008-03-27 10:35:00,11.0,11.02,10.96,10.98,295000.0,6.173,6.1842,6.1505,6.1618,295000.0
2008-03-27 10:40:00,10.99,10.99,10.93,10.95,206900.0,6.1674,6.1674,6.1337,6.1449,206900.0
2008-03-27 10:45:00,10.95,10.98,10.9,10.98,176800.0,6.1449,6.1618,6.1169,6.1618,176800.0
2008-03-27 10:50:00,10.97,11.08,10.97,11.06,152600.0,6.1561,6.2179,6.1561,6.2066,152600.0
2008-03-27 10:55:00,11.06,11.1,11.06,11.07,192100.0,6.2066,6.2291,6.2066,6.2123,192100.0
2008-03-27 11:00:00,11.07,11.11,11.07,11.11,113400.0,6.2123,6.2347,6.2123,6.2347,113400.0
2008-03-27 11:05:00,11.11,11.12,11.07,11.11,105100.0,6.2347,6.2403,6.2123,6.2347,105100.0
2008-03-27 11:10:00,11.11,11.12,11.04,11.04,136900.0,6.2347,6.2403,6.1954,6.1954,136900.0
2008-03-27 11:15:00,11.04,11.09,11.03,11.06,193300.0,6.1954,6.2235,6.1898,6.2066,193300.0
2008-03-27 11:20:00,11.07,11.11,11.05,11.07,178100.0,6.2123,6.2347,6.201,6.2123,178100.0
2008-03-27 11:25:00,11.08,11.11,11.08,11.09,119400.0,6.2179,6.2347,6.2179,6.2235,119400.0
2008-03-27 11:30:00,11.09,11.12,11.06,11.1,92700.0,6.2235,6.2403,6.2066,6.2291,92700.0
2008-03-27 11:35:00,11.1,11.16,11.1,11.14,124000.0,6.2291,6.2628,6.2291,6.2515,124000.0
2008-03-27 11:40:00,11.14,11.17,11.11,11.16,120400.0,6.2515,6.2684,6.2347,6.2628,120400.0
2008-03-27 11:45:00,11.17,11.19,11.14,11.15,122100.0,6.2684,6.2796,6.2515,6.2572,122100.0
2008-03-27 11:50:00,11.15,11.18,11.1,11.16,176900.0,6.2572,6.274,6.2291,6.2628,176900.0
2008-03-27 11:55:00,11.16,11.17,11.14,11.14,105300.0,6.2628,6.2684,6.2515,6.2515,105300.0
2008-03-27 12:00:00,11.14,11.17,11.13,11.15,148400.0,6.2515,6.2684,6.2459,6.2572,148400.0
2008-03-27 12:05:00,11.15,11.18,11.13,11.18,152100.0,6.2572,6.274,6.2459,6.274,152100.0
2008-03-27 12:10:00,11.18,11.25,11.18,11.25,136900.0,6.274,6.3133,6.274,6.3133,136900.0
2008-03-27 12:15:00,11.25,11.25,11.22,11.25,69900.0,6.3133,6.3133,6.2964,6.3133,69900.0
2008-03-27 12:20:00,11.25,11.25,11.2,11.21,91200.0,6.3133,6.3133,6.2852,6.2908,91200.0
2008-03-27 12:25:00,11.22,11.29,11.21,11.29,62500.0,6.2964,6.3357,6.2908,6.3357,62500.0
2008-03-27 12:30:00,11.3,11.37,11.3,11.34,101100.0,6.3413,6.3806,6.3413,6.3638,101100.0
2008-03-27 12:35:00,11.33,11.35,11.33,11.34,35000.0,6.3582,6.3694,6.3582,6.3638,35000.0
2008-03-27 12:40:00,11.34,11.34,11.29,11.3,59900.0,6.3638,6.3638,6.3357,6.3413,59900.0
2008-03-27 12:45:00,11.31,11.32,11.27,11.27,21100.0,6.3469,6.3526,6.3245,6.3245,21100.0
2008-03-27 12:50:00,11.28,11.28,11.24,11.25,24800.0,6.3301,6.3301,6.3077,6.3133,24800.0
2008-03-27 12:55:00,11.25,11.26,11.2,11.21,22500.0,6.3133,6.3189,6.2852,6.2908,22500.0
2008-03-27 13:00:00,11.2,11.2,11.18,11.18,39100.0,6.2852,6.2852,6.274,6.274,39100.0
2008-03-27 13:05:00,11.18,11.26,11.18,11.26,54800.0,6.274,6.3189,6.274,6.3189,54800.0
2008-03-27 13:10:00,11.25,11.28,11.24,11.28,27700.0,6.3133,6.3301,6.3077,6.3301,27700.0
2008-03-27 13:15:00,11.28,11.29,11.23,11.24,22800.0,6.3301,6.3357,6.302,6.3077,22800.0
2008-03-27 13:20:00,11.23,11.23,11.2,11.22,30900.0,6.302,6.302,6.2852,6.2964,30900.0
2008-03-27 13:25:00,11.21,11.21,11.16,11.17,67200.0,6.2908,6.2908,6.2628,6.2684,67200.0
2008-03-27 13:30:00,11.17,11.17,11.08,11.09,96500.0,6.2684,6.2684,6.2179,6.2235,96500.0
2008-03-27 13:35:00,11.09,11.1,11.06,11.08,94500.0,6.2235,6.2291,6.2066,6.2179,94500.0
2008-03-27 13:40:00,11.08,11.09,10.99,11.04,93000.0,6.2179,6.2235,6.1674,6.1954,93000.0
2008-03-27 13:45:00,11.04,11.1,11.0,11.09,97700.0,6.1954,6.2291,6.173,6.2235,97700.0
2008-03-27 13:50:00,11.09,11.09,11.05,11.06,35900.0,6.2235,6.2235,6.201,6.2066,35900.0
2008-03-27 13:55:00,11.06,11.07,11.05,11.05,27700.0,6.2066,6.2123,6.201,6.201,27700.0
2008-03-27 14:00:00,11.06,11.06,11.02,11.02,47200.0,6.2066,6.2066,6.1842,6.1842,47200.0
2008-03-27 14:05:00,11.02,11.06,11.0,11.06,43400.0,6.1842,6.2066,6.173,6.2066,43400.0
2008-03-27 14:10:00,11.06,11.09,11.06,11.07,23300.0,6.2066,6.2235,6.2066,6.2123,23300.0
2008-03-27 14:15:00,11.08,11.12,11.05,11.11,73500.0,6.2179,6.2403,6.201,6.2347,73500.0
2008-03-27 14:20:00,11.11,11.14,11.07,11.12,82100.0,6.2347,6.2515,6.2123,6.2403,82100.0
2008-03-27 14:25:00,11.13,11.19,11.13,11.18,52500.0,6.2459,6.2796,6.2459,6.274,52500.0
2008-03-27 14:30:00,11.19,11.21,11.16,11.2,73400.0,6.2796,6.2908,6.2628,6.2852,73400.0
2008-03-27 14:35:00,11.2,11.3,11.2,11.26,80900.0,6.2852,6.3413,6.2852,6.3189,80900.0
2008-03-27 14:40:00,11.26,11.29,11.23,11.24,35900.0,6.3189,6.3357,6.302,6.3077,35900.0
2008-03-27 14:45:00,11.23,11.28,11.22,11.25,74400.0,6.302,6.3301,6.2964,6.3133,74400.0
2008-03-27 14:50:00,11.25,11.28,11.19,11.19,68100.0,6.3133,6.3301,6.2796,6.2796,68100.0
2008-03-27 14:55:00,11.19,11.22,11.16,11.19,102900.0,6.2796,6.2964,6.2628,6.2796,102900.0
2008-03-27 15:00:00,11.18,11.24,11.15,11.22,54300.0,6.274,6.3077,6.2572,6.2964,54300.0
2008-03-27 15:05:00,11.23,11.23,11.18,11.2,69500.0,6.302,6.302,6.274,6.2852,69500.0
2008-03-27 15:10:00,11.2,11.21,11.15,11.21,77500.0,6.2852,6.2908,6.2572,6.2908,77500.0
2008-03-27 15:15:00,11.21,11.22,11.16,11.17,25000.0,6.2908,6.2964,6.2628,6.2684,25000.0
2008-03-27 15:20:00,11.17,11.18,11.12,11.14,54800.0,6.2684,6.274,6.2403,6.2515,54800.0
2008-03-27 15:25:00,11.13,11.21,11.13,11.15,57900.0,6.2459,6.2908,6.2459,6.2572,57900.0
2008-03-27 15:30:00,11.15,11.18,11.14,11.14,45300.0,6.2572,6.274,6.2515,6.2515,45300.0
2008-03-27 15:35:00,11.13,11.14,11.05,11.06,53300.0,6.2459,6.2515,6.201,6.2066,53300.0
2008-03-27 15:40:00,11.05,11.12,11.05,11.1,131000.0,6.201,6.2403,6.201,6.2291,131000.0
2008-03-27 15:45:00,11.1,11.13,11.1,11.1,142400.0,6.2291,6.2459,6.2291,6.2291,142400.0
2008-03-27 15:50:00,11.11,11.12,11.06,11.07,135000.0,6.2347,6.2403,6.2066,6.2123,135000.0
2008-03-27 15:55:00,11.07,11.07,11.0,11.02,160500.0,6.2123,6.2123,6.173,6.1842,160500.0
2008-03-28 09:30:00,11.4,11.43,11.01,11.14,66500.0,6.3974,6.4143,6.1786,6.2515,66500.0
2008-03-28 09:35:00,11.13,11.14,10.97,10.99,65100.0,6.2459,6.2515,6.1561,6.1674,65100.0
2008-03-28 09:40:00,10.98,11.0,10.97,10.98,93300.0,6.1618,6.173,6.1561,6.1618,93300.0
2008-03-28 09:45:00,10.97,11.0,10.94,10.98,42500.0,6.1561,6.173,6.1393,6.1618,42500.0
2008-03-28 09:50:00,10.99,11.04,10.97,10.97,64400.0,6.1674,6.1954,6.1561,6.1561,64400.0
2008-03-28 09:55:00,10.98,11.03,10.96,10.98,34500.0,6.1618,6.1898,6.1505,6.1618,34500.0
2008-03-28 10:00:00,10.96,11.06,10.96,11.0,57800.0,6.1505,6.2066,6.1505,6.173,57800.0
2008-03-28 10:05:00,11.0,11.02,10.93,10.93,45200.0,6.173,6.1842,6.1337,6.1337,45200.0
2008-03-28 10:10:00,10.93,10.94,10.88,10.88,63600.0,6.1337,6.1393,6.1056,6.1056,63600.0
2008-03-28 10:15:00,10.88,10.89,10.8,10.82,132500.0,6.1056,6.1112,6.0607,6.072,132500.0
2008-03-28 10:20:00,10.82,10.84,10.77,10.81,86300.0,6.072,6.0832,6.0439,6.0664,86300.0
2008-03-28 10:25:00,10.8,10.83,10.77,10.83,56000.0,6.0607,6.0776,6.0439,6.0776,56000.0
2008-03-28 10:30:00,10.82,10.88,10.82,10.86,43500.0,6.072,6.1056,6.072,6.0944,43500.0
2008-03-28 10:35:00,10.86,10.89,10.82,10.84,62700.0,6.0944,6.1112,6.072,6.0832,62700.0
2008-03-28 10:40:00,10.85,10.9,10.84,10.86,49500.0,6.0888,6.1169,6.0832,6.0944,49500.0
2008-03-28 10:45:00,10.85,10.87,10.84,10.85,64800.0,6.0888,6.1,6.0832,6.0888,64800.0
2008-03-28 10:50:00,10.85,10.87,10.83,10.86,34900.0,6.0888,6.1,6.0776,6.0944,34900.0
2008-03-28 10:55:00,10.86,10.88,10.84,10.88,43600.0,6.0944,6.1056,6.0832,6.1056,43600.0
2008-03-28 11:00:00,10.88,10.89,10.85,10.87,25600.0,6.1056,6.1112,6.0888,6.1,25600.0
2008-03-28 11:05:00,10.87,10.91,10.84,10.85,49200.0,6.1,6.1225,6.0832,6.0888,49200.0
2008-03-28 11:10:00,10.85,10.86,10.84,10.86,38700.0,6.0888,6.0944,6.0832,6.0944,38700.0
2008-03-28 11:15:00,10.86,10.87,10.85,10.85,21100.0,6.0944,6.1,6.0888,6.0888,21100.0
2008-03-28 11:20:00,10.85,10.9,10.85,10.86,20800.0,6.0888,6.1169,6.0888,6.0944,20800.0
2008-03-28 11:25:00,10.85,10.86,10.85,10.86,13300.0,6.0888,6.0944,6.0888,6.0944,13300.0
2008-03-28 11:30:00,10.85,10.86,10.85,10.86,30200.0,6.0888,6.0944,6.0888,6.0944,30200.0
2008-03-28 11:35:00,10.86,10.89,10.86,10.89,55000.0,6.0944,6.1112,6.0944,6.1112,55000.0
2008-03-28 11:40:00,10.89,10.92,10.87,10.91,48300.0,6.1112,6.1281,6.1,6.1225,48300.0
2008-03-28 11:45:00,10.91,10.93,10.9,10.9,48100.0,6.1225,6.1337,6.1169,6.1169,48100.0
2008-03-28 11:50:00,10.9,10.97,10.9,10.97,102400.0,6.1169,6.1561,6.1169,6.1561,102400.0
2008-03-28 11:55:00,10.98,11.02,10.96,10.97,140600.0,6.1618,6.1842,6.1505,6.1561,140600.0
2008-03-28 12:00:00,10.98,11.01,10.95,10.96,81100.0,6.1618,6.1786,6.1449,6.1505,81100.0
2008-03-28 12:05:00,10.96,10.98,10.92,10.96,87800.0,6.1505,6.1618,6.1281,6.1505,87800.0
2008-03-28 12:10:00,10.95,10.96,10.93,10.95,71300.0,6.1449,6.1505,6.1337,6.1449,71300.0
2008-03-28 12:15:00,10.95,10.95,10.87,10.87,57400.0,6.1449,6.1449,6.1,6.1,57400.0
2008-03-28 12:20:00,10.88,10.94,10.87,10.93,94500.0,6.1056,6.1393,6.1,6.1337,94500.0
2008-03-28 12:25:00,10.94,10.94,10.89,10.9,111600.0,6.1393,6.1393,6.1112,6.1169,111600.0
2008-03-28 12:30:00,10.91,10.94,10.9,10.94,39800.0,6.1225,6.1393,6.1169,6.1393,39800.0
2008-03-28 12:35:00,10.94,10.94,10.91,10.92,26000.0,6.1393,6.1393,6.1225,6.1281,26000.0
2008-03-28 12:40:00,10.91,10.95,10.89,10.91,154500.0,6.1225,6.1449,6.1112,6.1225,154500.0
2008-03-28 12:45:00,10.91,10.93,10.88,10.9,136800.0,6.1225,6.1337,6.1056,6.1169,136800.0
2008-03-28 12:50:00,10.9,10.94,10.9,10.91,73500.0,6.1169,6.1393,6.1169,6.1225,73500.0
2008-03-28 12:55:00,10.92,10.93,10.88,10.9,96100.0,6.1281,6.1337,6.1056,6.1169,96100.0
2008-03-28 13:00:00,10.9,10.92,10.89,10.92,35300.0,6.1169,6.1281,6.1112,6.1281,35300.0
2008-03-28 13:05:00,10.92,10.92,10.87,10.88,68200.0,6.1281,6.1281,6.1,6.1056,68200.0
2008-03-28 13:10:00,10.87,10.88,10.86,10.88,42400.0,6.1,6.1056,6.0944,6.1056,42400.0
2008-03-28 13:15:00,10.88,10.9,10.87,10.9,32000.0,6.1056,6.1169,6.1,6.1169,32000.0
2008-03-28 13:20:00,10.9,10.9,10.87,10.89,77300.0,6.1169,6.1169,6.1,6.1112,77300.0
2008-03-28 13:25:00,10.89,10.89,10.88,10.89,28700.0,6.1112,6.1112,6.1056,6.1112,28700.0
2008-03-28 13:30:00,10.89,10.89,10.87,10.87,61500.0,6.1112,6.1112,6.1,6.1,61500.0
2008-03-28 13:35:00,10.87,10.89,10.86,10.86,66100.0,6.1,6.1112,6.0944,6.0944,66100.0
2008-03-28 13:40:00,10.85,10.86,10.81,10.82,111300.0,6.0888,6.0944,6.0664,6.072,111300.0
2008-03-28 13:45:00,10.82,10.83,10.81,10.83,16800.0,6.072,6.0776,6.0664,6.0776,16800.0
2008-03-28 13:50:00,10.82,10.82,10.76,10.78,80800.0,6.072,6.072,6.0383,6.0495,80800.0
2008-03-28 13:55:00,10.78,10.81,10.77,10.79,62100.0,6.0495,6.0664,6.0439,6.0551,62100.0
2008-03-28 14:00:00,10.79,10.83,10.79,10.83,23200.0,6.0551,6.0776,6.0551,6.0776,23200.0
2008-03-28 14:05:00,10.83,10.85,10.8,10.81,57000.0,6.0776,6.0888,6.0607,6.0664,57000.0
2008-03-28 14:10:00,10.81,10.83,10.8,10.83,32600.0,6.0664,6.0776,6.0607,6.0776,32600.0
2008-03-28 14:15:00,10.83,10.87,10.83,10.84,115400.0,6.0776,6.1,6.0776,6.0832,115400.0
2008-03-28 14:20:00,10.85,10.85,10.81,10.81,106100.0,6.0888,6.0888,6.0664,6.0664,106100.0
2008-03-28 14:25:00,10.8,10.81,10.78,10.79,60900.0,6.0607,6.0664,6.0495,6.0551,60900.0
2008-03-28 14:30:00,10.79,10.83,10.79,10.81,87000.0,6.0551,6.0776,6.0551,6.0664,87000.0
2008-03-28 14:35:00,10.81,10.82,10.75,10.76,115600.0,6.0664,6.072,6.0327,6.0383,115600.0
2008-03-28 14:40:00,10.76,10.76,10.74,10.75,34400.0,6.0383,6.0383,6.0271,6.0327,34400.0
2008-03-28 14:45:00,10.75,10.77,10.74,10.75,102800.0,6.0327,6.0439,6.0271,6.0327,102800.0
2008-03-28 14:50:00,10.75,10.76,10.73,10.75,66400.0,6.0327,6.0383,6.0215,6.0327,66400.0
2008-03-28 14:55:00,10.75,10.78,10.74,10.77,61700.0,6.0327,6.0495,6.0271,6.0439,61700.0
2008-03-28 15:00:00,10.77,10.78,10.77,10.77,9300.0,6.0439,6.0495,6.0439,6.0439,9300.0
2008-03-28 15:05:00,10.78,10.81,10.76,10.8,126800.0,6.0495,6.0664,6.0383,6.0607,126800.0
2008-03-28 15:10:00,10.8,10.81,10.8,10.8,172700.0,6.0607,6.0664,6.0607,6.0607,172700.0
2008-03-28 15:15:00,10.8,10.81,10.75,10.76,316500.0,6.0607,6.0664,6.0327,6.0383,316500.0
2008-03-28 15:20:00,10.76,10.79,10.75,10.76,76000.0,6.0383,6.0551,6.0327,6.0383,76000.0
2008-03-28 15:25:00,10.76,10.77,10.75,10.77,51300.0,6.0383,6.0439,6.0327,6.0439,51300.0
2008-03-28 15:30:00,10.77,10.77,10.74,10.76,56400.0,6.0439,6.0439,6.0271,6.0383,56400.0
2008-03-28 15:35:00,10.76,10.76,10.73,10.74,119600.0,6.0383,6.0383,6.0215,6.0271,119600.0
2008-03-28 15:40:00,10.75,10.76,10.74,10.74,110400.0,6.0327,6.0383,6.0271,6.0271,110400.0
2008-03-28 15:45:00,10.75,10.75,10.72,10.74,172500.0,6.0327,6.0327,6.0158,6.0271,172500.0
2008-03-28 15:50:00,10.74,10.74,10.72,10.74,191100.0,6.0271,6.0271,6.0158,6.0271,191100.0
2008-03-28 15:55:00,10.73,10.74,10.67,10.69,444600.0,6.0215,6.0271,5.9878,5.999,444600.0
2008-03-31 09:30:00,10.79,10.81,10.7,10.72,67900.0,6.0551,6.0664,6.0046,6.0158,67900.0
2008-03-31 09:35:00,10.73,10.75,10.7,10.73,63800.0,6.0215,6.0327,6.0046,6.0215,63800.0
2008-03-31 09:40:00,10.72,10.82,10.71,10.72,118500.0,6.0158,6.072,6.0102,6.0158,118500.0
2008-03-31 09:45:00,10.72,10.75,10.66,10.75,152300.0,6.0158,6.0327,5.9822,6.0327,152300.0
2008-03-31 09:50:00,10.75,10.76,10.69,10.74,108000.0,6.0327,6.0383,5.999,6.0271,108000.0
2008-03-31 09:55:00,10.73,10.77,10.71,10.73,96200.0,6.0215,6.0439,6.0102,6.0215,96200.0
2008-03-31 10:00:00,10.72,10.74,10.67,10.68,97400.0,6.0158,6.0271,5.9878,5.9934,97400.0
2008-03-31 10:05:00,10.69,10.73,10.67,10.68,95100.0,5.999,6.0215,5.9878,5.9934,95100.0
2008-03-31 10:10:00,10.68,10.71,10.64,10.71,172300.0,5.9934,6.0102,5.971,6.0102,172300.0
2008-03-31 10:15:00,10.7,10.72,10.65,10.7,127600.0,6.0046,6.0158,5.9766,6.0046,127600.0
2008-03-31 10:20:00,10.69,10.74,10.62,10.63,109200.0,5.999,6.0271,5.9597,5.9653,109200.0
2008-03-31 10:25:00,10.62,10.64,10.58,10.63,154100.0,5.9597,5.971,5.9373,5.9653,154100.0
2008-03-31 10:30:00,10.63,10.65,10.61,10.63,63600.0,5.9653,5.9766,5.9541,5.9653,63600.0
2008-03-31 10:35:00,10.63,10.65,10.57,10.65,206700.0,5.9653,5.9766,5.9317,5.9766,206700.0
2008-03-31 10:40:00,10.65,10.65,10.58,10.6,131100.0,5.9766,5.9766,5.9373,5.9485,131100.0
2008-03-31 10:45:00,10.61,10.65,10.59,10.65,167100.0,5.9541,5.9766,5.9429,5.9766,167100.0
2008-03-31 10:50:00,10.64,10.68,10.63,10.66,111300.0,5.971,5.9934,5.9653,5.9822,111300.0
2008-03-31 10:55:00,10.65,10.73,10.65,10.72,84300.0,5.9766,6.0215,5.9766,6.0158,84300.0
2008-03-31 11:00:00,10.72,10.74,10.67,10.67,109000.0,6.0158,6.0271,5.9878,5.9878,109000.0
2008-03-31 11:05:00,10.66,10.69,10.65,10.66,94400.0,5.9822,5.999,5.9766,5.9822,94400.0
2008-03-31 11:10:00,10.66,10.67,10.63,10.67,50600.0,5.9822,5.9878,5.9653,5.9878,50600.0
2008-03-31 11:15:00,10.66,10.7,10.65,10.7,20700.0,5.9822,6.0046,5.9766,6.0046,20700.0
2008-03-31 11:20:00,10.7,10.71,10.69,10.71,33200.0,6.0046,6.0102,5.999,6.0102,33200.0
2008-03-31 11:25:00,10.71,10.75,10.71,10.73,44900.0,6.0102,6.0327,6.0102,6.0215,44900.0
2008-03-31 11:30:00,10.73,10.77,10.73,10.77,23700.0,6.0215,6.0439,6.0215,6.0439,23700.0
2008-03-31 11:35:00,10.77,10.81,10.77,10.81,26400.0,6.0439,6.0664,6.0439,6.0664,26400.0
2008-03-31 11:40:00,10.81,10.84,10.8,10.84,59200.0,6.0664,6.0832,6.0607,6.0832,59200.0
2008-03-31 11:45:00,10.84,10.87,10.83,10.86,48200.0,6.0832,6.1,6.0776,6.0944,48200.0
2008-03-31 11:50:00,10.87,10.9,10.86,10.9,22600.0,6.1,6.1169,6.0944,6.1169,22600.0
2008-03-31 11:55:00,10.91,10.91,10.84,10.87,81300.0,6.1225,6.1225,6.0832,6.1,81300.0
2008-03-31 12:00:00,10.86,10.89,10.86,10.87,37200.0,6.0944,6.1112,6.0944,6.1,37200.0
2008-03-31 12:05:00,10.88,10.88,10.86,10.88,21100.0,6.1056,6.1056,6.0944,6.1056,21100.0
2008-03-31 12:10:00,10.88,10.89,10.87,10.89,9100.0,6.1056,6.1112,6.1,6.1112,9100.0
2008-03-31 12:15:00,10.88,10.89,10.86,10.88,33000.0,6.1056,6.1112,6.0944,6.1056,33000.0
2008-03-31 12:20:00,10.87,10.88,10.86,10.86,24800.0,6.1,6.1056,6.0944,6.0944,24800.0
2008-03-31 12:25:00,10.87,10.88,10.86,10.88,21700.0,6.1,6.1056,6.0944,6.1056,21700.0
2008-03-31 12:30:00,10.87,10.9,10.87,10.9,39800.0,6.1,6.1169,6.1,6.1169,39800.0
2008-03-31 12:35:00,10.9,10.9,10.84,10.85,33100.0,6.1169,6.1169,6.0832,6.0888,33100.0
2008-03-31 12:40:00,10.84,10.85,10.82,10.83,32400.0,6.0832,6.0888,6.072,6.0776,32400.0
2008-03-31 12:45:00,10.83,10.85,10.82,10.84,42000.0,6.0776,6.0888,6.072,6.0832,42000.0
2008-03-31 12:50:00,10.85,10.85,10.84,10.85,18600.0,6.0888,6.0888,6.0832,6.0888,18600.0
2008-03-31 12:55:00,10.85,10.85,10.84,10.85,7800.0,6.0888,6.0888,6.0832,6.0888,7800.0
2008-03-31 13:00:00,10.85,10.88,10.85,10.88,48900.0,6.0888,6.1056,6.0888,6.1056,48900.0
2008-03-31 13:05:00,10.88,10.92,10.88,10.92,19600.0,6.1056,6.1281,6.1056,6.1281,19600.0
2008-03-31 13:10:00,10.91,10.93,10.91,10.93,13700.0,6.1225,6.1337,6.1225,6.1337,13700.0
2008-03-31 13:15:00,10.93,10.93,10.89,10.9,49900.0,6.1337,6.1337,6.1112,6.1169,49900.0
2008-03-31 13:20:00,10.9,10.94,10.9,10.94,35700.0,6.1169,6.1393,6.1169,6.1393,35700.0
2008-03-31 13:25:00,10.93,10.94,10.92,10.94,32600.0,6.1337,6.1393,6.1281,6.1393,32600.0
2008-03-31 13:30:00,10.94,10.98,10.94,10.95,47600.0,6.1393,6.1618,6.1393,6.1449,47600.0
2008-03-31 13:35:00,10.96,10.97,10.95,10.97,16100.0,6.1505,6.1561,6.1449,6.1561,16100.0
2008-03-31 13:40:00,10.97,10.97,10.92,10.92,31100.0,6.1561,6.1561,6.1281,6.1281,31100.0
2008-03-31 13:45:00,10.93,10.93,10.9,10.91,9800.0,6.1337,6.1337,6.1169,6.1225,9800.0
2008-03-31 13:50:00,10.91,10.91,10.89,10.9,13400.0,6.1225,6.1225,6.1112,6.1169,13400.0
2008-03-31 13:55:00,10.9,10.9,10.83,10.83,67400.0,6.1169,6.1169,6.0776,6.0776,67400.0
2008-03-31 14:00:00,10.82,10.83,10.76,10.76,97600.0,6.072,6.0776,6.0383,6.0383,97600.0
2008-03-31 14:05:00,10.76,10.77,10.73,10.75,82100.0,6.0383,6.0439,6.0215,6.0327,82100.0
2008-03-31 14:10:00,10.75,10.78,10.72,10.77,71500.0,6.0327,6.0495,6.0158,6.0439,71500.0
2008-03-31 14:15:00,10.78,10.79,10.74,10.74,100700.0,6.0495,6.0551,6.0271,6.0271,100700.0
2008-03-31 14:20:00,10.75,10.78,10.74,10.75,62100.0,6.0327,6.0495,6.0271,6.0327,62100.0
2008-03-31 14:25:00,10.74,10.76,10.72,10.76,84000.0,6.0271,6.0383,6.0158,6.0383,84000.0
2008-03-31 14:30:00,10.75,10.77,10.75,10.76,52400.0,6.0327,6.0439,6.0327,6.0383,52400.0
2008-03-31 14:35:00,10.77,10.77,10.69,10.71,153800.0,6.0439,6.0439,5.999,6.0102,153800.0
2008-03-31 14:40:00,10.72,10.72,10.66,10.68,125300.0,6.0158,6.0158,5.9822,5.9934,125300.0
2008-03-31 14:45:00,10.67,10.7,10.67,10.68,103800.0,5.9878,6.0046,5.9878,5.9934,103800.0
2008-03-31 14:50:00,10.68,10.68,10.63,10.64,183500.0,5.9934,5.9934,5.9653,5.971,183500.0
2008-03-31 14:55:00,10.64,10.74,10.64,10.74,130200.0,5.971,6.0271,5.971,6.0271,130200.0
2008-03-31 15:00:00,10.73,10.75,10.72,10.75,132100.0,6.0215,6.0327,6.0158,6.0327,132100.0
2008-03-31 15:05:00,10.75,10.75,10.7,10.72,134500.0,6.0327,6.0327,6.0046,6.0158,134500.0
2008-03-31 15:10:00,10.71,10.72,10.63,10.69,127700.0,6.0102,6.0158,5.9653,5.999,127700.0
2008-03-31 15:15:00,10.69,10.69,10.63,10.66,138900.0,5.999,5.999,5.9653,5.9822,138900.0
2008-03-31 15:20:00,10.65,10.7,10.64,10.7,103900.0,5.9766,6.0046,5.971,6.0046,103900.0
2008-03-31 15:25:00,10.7,10.7,10.62,10.64,94300.0,6.0046,6.0046,5.9597,5.971,94300.0
2008-03-31 15:30:00,10.64,10.66,10.61,10.66,126000.0,5.971,5.9822,5.9541,5.9822,126000.0
2008-03-31 15:35:00,10.67,10.69,10.67,10.68,162300.0,5.9878,5.999,5.9878,5.9934,162300.0
2008-03-31 15:40:00,10.68,10.77,10.68,10.71,222900.0,5.9934,6.0439,5.9934,6.0102,222900.0
2008-03-31 15:45:00,10.7,10.76,10.69,10.76,183200.0,6.0046,6.0383,5.999,6.0383,183200.0
2008-03-31 15:50:00,10.76,10.85,10.74,10.75,339100.0,6.0383,6.0888,6.0271,6.0327,339100.0
2008-03-31 15:55:00,10.74,10.75,10.69,10.74,325100.0,6.0271,6.0327,5.999,6.0271,325100.0
2008-04-01 09:30:00,11.24,11.3,11.01,11.23,115300.0,6.3077,6.3413,6.1786,6.302,115300.0
2008-04-01 09:35:00,11.23,11.25,11.1,11.11,68100.0,6.302,6.3133,6.2291,6.2347,68100.0
2008-04-01 09:40:00,11.11,11.17,11.1,11.17,77600.0,6.2347,6.2684,6.2291,6.2684,77600.0
2008-04-01 09:45:00,11.17,11.17,11.1,11.13,53100.0,6.2684,6.2684,6.2291,6.2459,53100.0
2008-04-01 09:50:00,11.13,11.13,11.06,11.07,34400.0,6.2459,6.2459,6.2066,6.2123,34400.0
2008-04-01 09:55:00,11.07,11.13,11.07,11.1,89900.0,6.2123,6.2459,6.2123,6.2291,89900.0
2008-04-01 10:00:00,11.1,11.13,11.06,11.12,177500.0,6.2291,6.2459,6.2066,6.2403,177500.0
2008-04-01 10:05:00,11.11,11.13,11.09,11.09,85300.0,6.2347,6.2459,6.2235,6.2235,85300.0
2008-04-01 10:10:00,11.09,11.1,11.05,11.05,110800.0,6.2235,6.2291,6.201,6.201,110800.0
2008-04-01 10:15:00,11.04,11.11,11.03,11.07,129900.0,6.1954,6.2347,6.1898,6.2123,129900.0
2008-04-01 10:20:00,11.08,11.11,11.03,11.03,95400.0,6.2179,6.2347,6.1898,6.1898,95400.0
2008-04-01 10:25:00,11.05,11.06,11.01,11.05,66300.0,6.201,6.2066,6.1786,6.201,66300.0
2008-04-01 10:30:00,11.06,11.13,11.05,11.11,140100.0,6.2066,6.2459,6.201,6.2347,140100.0
2008-04-01 10:35:00,11.11,11.19,11.09,11.18,108800.0,6.2347,6.2796,6.2235,6.274,108800.0
2008-04-01 10:40:00,11.18,11.25,11.17,11.24,81900.0,6.274,6.3133,6.2684,6.3077,81900.0
2008-04-01 10:45:00,11.23,11.24,11.19,11.2,42100.0,6.302,6.3077,6.2796,6.2852,42100.0
2008-04-01 10:50:00,11.2,11.25,11.2,11.25,64800.0,6.2852,6.3133,6.2852,6.3133,64800.0
2008-04-01 10:55:00,11.24,11.25,11.2,11.24,88900.0,6.3077,6.3133,6.2852,6.3077,88900.0
2008-04-01 11:00:00,11.25,11.26,11.19,11.2,40000.0,6.3133,6.3189,6.2796,6.2852,40000.0
2008-04-01 11:05:00,11.2,11.25,11.2,11.25,79100.0,6.2852,6.3133,6.2852,6.3133,79100.0
2008-04-01 11:10:00,11.24,11.25,11.2,11.25,60100.0,6.3077,6.3133,6.2852,6.3133,60100.0
2008-04-01 11:15:00,11.25,11.25,11.2,11.22,37200.0,6.3133,6.3133,6.2852,6.2964,37200.0
2008-04-01 11:20:00,11.22,11.22,11.13,11.14,71200.0,6.2964,6.2964,6.2459,6.2515,71200.0
2008-04-01 11:25:00,11.14,11.15,11.1,11.1,82100.0,6.2515,6.2572,6.2291,6.2291,82100.0
2008-04-01 11:30:00,11.11,11.17,11.1,11.15,122300.0,6.2347,6.2684,6.2291,6.2572,122300.0
2008-04-01 11:35:00,11.15,11.19,11.13,11.16,94200.0,6.2572,6.2796,6.2459,6.2628,94200.0
2008-04-01 11:40:00,11.16,11.17,11.14,11.16,88500.0,6.2628,6.2684,6.2515,6.2628,88500.0
2008-04-01 11:45:00,11.17,11.2,11.15,11.18,112500.0,6.2684,6.2852,6.2572,6.274,112500.0
2008-04-01 11:50:00,11.19,11.23,11.18,11.22,123400.0,6.2796,6.302,6.274,6.2964,123400.0
2008-04-01 11:55:00,11.23,11.24,11.18,11.2,84500.0,6.302,6.3077,6.274,6.2852,84500.0
2008-04-01 12:00:00,11.21,11.24,11.2,11.22,109400.0,6.2908,6.3077,6.2852,6.2964,109400.0
2008-04-01 12:05:00,11.22,11.26,11.22,11.26,65500.0,6.2964,6.3189,6.2964,6.3189,65500.0
2008-04-01 12:10:00,11.26,11.3,11.26,11.3,71800.0,6.3189,6.3413,6.3189,6.3413,71800.0
2008-04-01 12:15:00,11.3,11.34,11.29,11.33,74600.0,6.3413,6.3638,6.3357,6.3582,74600.0
2008-04-01 12:20:00,11.32,11.34,11.3,11.3,79400.0,6.3526,6.3638,6.3413,6.3413,79400.0
2008-04-01 12:25:00,11.31,11.32,11.28,11.3,68000.0,6.3469,6.3526,6.3301,6.3413,68000.0
2008-04-01 12:30:00,11.31,11.32,11.3,11.3,76600.0,6.3469,6.3526,6.3413,6.3413,76600.0
2008-04-01 12:35:00,11.31,11.34,11.31,11.32,73100.0,6.3469,6.3638,6.3469,6.3526,73100.0
2008-04-01 12:40:00,11.32,11.33,11.31,11.32,22200.0,6.3526,6.3582,6.3469,6.3526,22200.0
2008-04-01 12:45:00,11.33,11.33,11.32,11.33,7100.0,6.3582,6.3582,6.3526,6.3582,7100.0
2008-04-01 12:50:00,11.33,11.33,11.3,11.31,57300.0,6.3582,6.3582,6.3413,6.3469,57300.0
2008-04-01 12:55:00,11.31,11.31,11.28,11.28,18500.0,6.3469,6.3469,6.3301,6.3301,18500.0
2008-04-01 13:00:00,11.28,11.29,11.26,11.29,41600.0,6.3301,6.3357,6.3189,6.3357,41600.0
2008-04-01 13:05:00,11.29,11.3,11.27,11.27,31200.0,6.3357,6.3413,6.3245,6.3245,31200.0
2008-04-01 13:10:00,11.28,11.28,11.26,11.27,34400.0,6.3301,6.3301,6.3189,6.3245,34400.0
2008-04-01 13:15:00,11.27,11.3,11.26,11.28,53800.0,6.3245,6.3413,6.3189,6.3301,53800.0
2008-04-01 13:20:00,11.28,11.29,11.25,11.25,35000.0,6.3301,6.3357,6.3133,6.3133,35000.0
2008-04-01 13:25:00,11.26,11.27,11.24,11.24,91000.0,6.3189,6.3245,6.3077,6.3077,91000.0
2008-04-01 13:30:00,11.25,11.26,11.24,11.26,10500.0,6.3133,6.3189,6.3077,6.3189,10500.0
2008-04-01 13:35:00,11.26,11.26,11.24,11.25,51200.0,6.3189,6.3189,6.3077,6.3133,51200.0
2008-04-01 13:40:00,11.26,11.26,11.23,11.23,36500.0,6.3189,6.3189,6.302,6.302,36500.0
2008-04-01 13:45:00,11.24,11.26,11.24,11.24,26700.0,6.3077,6.3189,6.3077,6.3077,26700.0
2008-04-01 13:50:00,11.25,11.25,11.2,11.2,234900.0,6.3133,6.3133,6.2852,6.2852,234900.0
2008-04-01 13:55:00,11.2,11.21,11.17,11.18,28600.0,6.2852,6.2908,6.2684,6.274,28600.0
2008-04-01 14:00:00,11.18,11.18,11.17,11.17,281400.0,6.274,6.274,6.2684,6.2684,281400.0
2008-04-01 14:05:00,11.18,11.18,11.15,11.17,82600.0,6.274,6.274,6.2572,6.2684,82600.0
2008-04-01 14:10:00,11.17,11.18,11.13,11.13,35800.0,6.2684,6.274,6.2459,6.2459,35800.0
2008-04-01 14:15:00,11.15,11.17,11.14,11.16,22400.0,6.2572,6.2684,6.2515,6.2628,22400.0
2008-04-01 14:20:00,11.16,11.24,11.16,11.24,105000.0,6.2628,6.3077,6.2628,6.3077,105000.0
2008-04-01 14:25:00,11.24,11.25,11.2,11.2,42500.0,6.3077,6.3133,6.2852,6.2852,42500.0
2008-04-01 14:30:00,11.2,11.25,11.19,11.24,43200.0,6.2852,6.3133,6.2796,6.3077,43200.0
2008-04-01 14:35:00,11.25,11.27,11.23,11.25,46900.0,6.3133,6.3245,6.302,6.3133,46900.0
2008-04-01 14:40:00,11.24,11.26,11.22,11.25,67600.0,6.3077,6.3189,6.2964,6.3133,67600.0
2008-04-01 14:45:00,11.25,11.29,11.23,11.29,67900.0,6.3133,6.3357,6.302,6.3357,67900.0
2008-04-01 14:50:00,11.29,11.3,11.26,11.27,72900.0,6.3357,6.3413,6.3189,6.3245,72900.0
2008-04-01 14:55:00,11.28,11.28,11.23,11.23,51600.0,6.3301,6.3301,6.302,6.302,51600.0
2008-04-01 15:00:00,11.23,11.25,11.23,11.25,60400.0,6.302,6.3133,6.302,6.3133,60400.0
2008-04-01 15:05:00,11.25,11.3,11.24,11.28,64900.0,6.3133,6.3413,6.3077,6.3301,64900.0
2008-04-01 15:10:00,11.29,11.3,11.28,11.28,69200.0,6.3357,6.3413,6.3301,6.3301,69200.0
2008-04-01 15:15:00,11.28,11.33,11.26,11.28,81300.0,6.3301,6.3582,6.3189,6.3301,81300.0
2008-04-01 15:20:00,11.28,11.31,11.27,11.29,55700.0,6.3301,6.3469,6.3245,6.3357,55700.0
2008-04-01 15:25:00,11.29,11.31,11.28,11.3,66400.0,6.3357,6.3469,6.3301,6.3413,66400.0
2008-04-01 15:30:00,11.31,11.33,11.29,11.31,111500.0,6.3469,6.3582,6.3357,6.3469,111500.0
2008-04-01 15:35:00,11.31,11.35,11.27,11.35,120300.0,6.3469,6.3694,6.3245,6.3694,120300.0
2008-04-01 15:40:00,11.35,11.39,11.33,11.39,231500.0,6.3694,6.3918,6.3582,6.3918,231500.0
2008-04-01 15:45:00,11.39,11.4,11.35,11.35,152000.0,6.3918,6.3974,6.3694,6.3694,152000.0
2008-04-01 15:50:00,11.36,11.47,11.35,11.43,360800.0,6.375,6.4367,6.3694,6.4143,360800.0
2008-04-01 15:55:00,11.44,11.48,11.38,11.48,349300.0,6.4199,6.4423,6.3862,6.4423,349300.0
2008-04-02 09:30:00,11.45,11.5,11.42,11.47,104200.0,6.4255,6.4536,6.4087,6.4367,104200.0
2008-04-02 09:35:00,11.47,11.49,11.41,11.41,60900.0,6.4367,6.448,6.4031,6.4031,60900.0
2008-04-02 09:40:00,11.39,11.44,11.36,11.39,74500.0,6.3918,6.4199,6.375,6.3918,74500.0
2008-04-02 09:45:00,11.38,11.39,11.34,11.36,41800.0,6.3862,6.3918,6.3638,6.375,41800.0
2008-04-02 09:50:00,11.36,11.36,11.31,11.33,60800.0,6.375,6.375,6.3469,6.3582,60800.0
2008-04-02 09:55:00,11.32,11.36,11.28,11.35,53900.0,6.3526,6.375,6.3301,6.3694,53900.0
2008-04-02 10:00:00,11.35,11.41,11.31,11.4,112600.0,6.3694,6.4031,6.3469,6.3974,112600.0
2008-04-02 10:05:00,11.39,11.42,11.37,11.38,72300.0,6.3918,6.4087,6.3806,6.3862,72300.0
2008-04-02 10:10:00,11.36,11.44,11.35,11.43,64300.0,6.375,6.4199,6.3694,6.4143,64300.0
2008-04-02 10:15:00,11.43,11.46,11.39,11.43,57100.0,6.4143,6.4311,6.3918,6.4143,57100.0
2008-04-02 10:20:00,11.43,11.56,11.43,11.56,73000.0,6.4143,6.4872,6.4143,6.4872,73000.0
2008-04-02 10:25:00,11.56,11.6,11.55,11.6,68900.0,6.4872,6.5097,6.4816,6.5097,68900.0
2008-04-02 10:30:00,11.6,11.66,11.59,11.65,82200.0,6.5097,6.5434,6.5041,6.5377,82200.0
2008-04-02 10:35:00,11.65,11.75,11.65,11.68,126200.0,6.5377,6.5939,6.5377,6.5546,126200.0
2008-04-02 10:40:00,11.68,11.75,11.63,11.64,97100.0,6.5546,6.5939,6.5265,6.5321,97100.0
2008-04-02 10:45:00,11.63,11.74,11.62,11.69,49600.0,6.5265,6.5882,6.5209,6.5602,49600.0
2008-04-02 10:50:00,11.69,11.71,11.65,11.67,48000.0,6.5602,6.5714,6.5377,6.549,48000.0
2008-04-02 10:55:00,11.67,11.74,11.67,11.69,53800.0,6.549,6.5882,6.549,6.5602,53800.0
2008-04-02 11:00:00,11.69,11.71,11.65,11.67,108000.0,6.5602,6.5714,6.5377,6.549,108000.0
2008-04-02 11:05:00,11.66,11.67,11.58,11.58,94700.0,6.5434,6.549,6.4985,6.4985,94700.0
2008-04-02 11:10:00,11.58,11.6,11.57,11.59,71900.0,6.4985,6.5097,6.4928,6.5041,71900.0
2008-04-02 11:15:00,11.59,11.59,11.56,11.58,83700.0,6.5041,6.5041,6.4872,6.4985,83700.0
2008-04-02 11:20:00,11.57,11.61,11.53,11.53,39200.0,6.4928,6.5153,6.4704,6.4704,39200.0
2008-04-02 11:25:00,11.53,11.56,11.52,11.55,48400.0,6.4704,6.4872,6.4648,6.4816,48400.0
2008-04-02 11:30:00,11.55,11.58,11.55,11.55,32600.0,6.4816,6.4985,6.4816,6.4816,32600.0
2008-04-02 11:35:00,11.55,11.62,11.55,11.61,80800.0,6.4816,6.5209,6.4816,6.5153,80800.0
2008-04-02 11:40:00,11.61,11.62,11.58,11.62,77400.0,6.5153,6.5209,6.4985,6.5209,77400.0
2008-04-02 11:45:00,11.62,11.66,11.61,11.64,63600.0,6.5209,6.5434,6.5153,6.5321,63600.0
2008-04-02 11:50:00,11.65,11.66,11.59,11.61,67000.0,6.5377,6.5434,6.5041,6.5153,67000.0
2008-04-02 11:55:00,11.6,11.63,11.6,11.62,39800.0,6.5097,6.5265,6.5097,6.5209,39800.0
2008-04-02 12:00:00,11.62,11.65,11.57,11.57,62600.0,6.5209,6.5377,6.4928,6.4928,62600.0
2008-04-02 12:05:00,11.56,11.57,11.51,11.51,99300.0,6.4872,6.4928,6.4592,6.4592,99300.0
2008-04-02 12:10:00,11.51,11.52,11.47,11.47,40800.0,6.4592,6.4648,6.4367,6.4367,40800.0
2008-04-02 12:15:00,11.47,11.49,11.43,11.47,53500.0,6.4367,6.448,6.4143,6.4367,53500.0
2008-04-02 12:20:00,11.47,11.48,11.43,11.47,60600.0,6.4367,6.4423,6.4143,6.4367,60600.0
2008-04-02 12:25:00,11.47,11.47,11.38,11.38,118700.0,6.4367,6.4367,6.3862,6.3862,118700.0
2008-04-02 12:30:00,11.38,11.42,11.36,11.41,189400.0,6.3862,6.4087,6.375,6.4031,189400.0
2008-04-02 12:35:00,11.41,11.41,11.32,11.33,62700.0,6.4031,6.4031,6.3526,6.3582,62700.0
2008-04-02 12:40:00,11.33,11.39,11.33,11.35,87400.0,6.3582,6.3918,6.3582,6.3694,87400.0
2008-04-02 12:45:00,11.35,11.38,11.31,11.36,93800.0,6.3694,6.3862,6.3469,6.375,93800.0
2008-04-02 12:50:00,11.36,11.36,11.29,11.3,98600.0,6.375,6.375,6.3357,6.3413,98600.0
2008-04-02 12:55:00,11.3,11.36,11.3,11.34,119100.0,6.3413,6.375,6.3413,6.3638,119100.0
2008-04-02 13:00:00,11.36,11.41,11.33,11.33,77800.0,6.375,6.4031,6.3582,6.3582,77800.0
2008-04-02 13:05:00,11.33,11.34,11.26,11.26,98600.0,6.3582,6.3638,6.3189,6.3189,98600.0
2008-04-02 13:10:00,11.26,11.3,11.24,11.29,70500.0,6.3189,6.3413,6.3077,6.3357,70500.0
2008-04-02 13:15:00,11.3,11.36,11.3,11.35,72300.0,6.3413,6.375,6.3413,6.3694,72300.0
2008-04-02 13:20:00,11.35,11.4,11.35,11.38,47300.0,6.3694,6.3974,6.3694,6.3862,47300.0
2008-04-02 13:25:00,11.38,11.41,11.37,11.4,39400.0,6.3862,6.4031,6.3806,6.3974,39400.0
2008-04-02 13:30:00,11.4,11.41,11.38,11.38,24700.0,6.3974,6.4031,6.3862,6.3862,24700.0
2008-04-02 13:35:00,11.36,11.42,11.35,11.42,27200.0,6.375,6.4087,6.3694,6.4087,27200.0
2008-04-02 13:40:00,11.42,11.43,11.39,11.41,33700.0,6.4087,6.4143,6.3918,6.4031,33700.0
2008-04-02 13:45:00,11.4,11.43,11.39,11.39,44800.0,6.3974,6.4143,6.3918,6.3918,44800.0
2008-04-02 13:50:00,11.39,11.44,11.39,11.44,37100.0,6.3918,6.4199,6.3918,6.4199,37100.0
2008-04-02 13:55:00,11.43,11.44,11.39,11.39,64900.0,6.4143,6.4199,6.3918,6.3918,64900.0
2008-04-02 14:00:00,11.39,11.39,11.36,11.39,235400.0,6.3918,6.3918,6.375,6.3918,235400.0
2008-04-02 14:05:00,11.39,11.45,11.38,11.45,48600.0,6.3918,6.4255,6.3862,6.4255,48600.0
2008-04-02 14:10:00,11.45,11.48,11.44,11.46,75200.0,6.4255,6.4423,6.4199,6.4311,75200.0
2008-04-02 14:15:00,11.46,11.47,11.44,11.47,38100.0,6.4311,6.4367,6.4199,6.4367,38100.0
2008-04-02 14:20:00,11.47,11.47,11.42,11.42,50800.0,6.4367,6.4367,6.4087,6.4087,50800.0
2008-04-02 14:25:00,11.43,11.45,11.42,11.45,57300.0,6.4143,6.4255,6.4087,6.4255,57300.0
2008-04-02 14:30:00,11.45,11.45,11.4,11.4,91900.0,6.4255,6.4255,6.3974,6.3974,91900.0
2008-04-02 14:35:00,11.4,11.4,11.34,11.38,59200.0,6.3974,6.3974,6.3638,6.3862,59200.0
2008-04-02 14:40:00,11.39,11.39,11.34,11.36,41500.0,6.3918,6.3918,6.3638,6.375,41500.0
2008-04-02 14:45:00,11.36,11.36,11.28,11.3,99300.0,6.375,6.375,6.3301,6.3413,99300.0
2008-04-02 14:50:00,11.29,11.31,11.26,11.28,114100.0,6.3357,6.3469,6.3189,6.3301,114100.0
2008-04-02 14:55:00,11.28,11.31,11.28,11.3,41300.0,6.3301,6.3469,6.3301,6.3413,41300.0
2008-04-02 15:00:00,11.29,11.29,11.23,11.23,66800.0,6.3357,6.3357,6.302,6.302,66800.0
2008-04-02 15:05:00,11.23,11.25,11.2,11.25,86900.0,6.302,6.3133,6.2852,6.3133,86900.0
2008-04-02 15:10:00,11.25,11.27,11.25,11.26,53200.0,6.3133,6.3245,6.3133,6.3189,53200.0
2008-04-02 15:15:00,11.25,11.3,11.22,11.29,121000.0,6.3133,6.3413,6.2964,6.3357,121000.0
2008-04-02 15:20:00,11.29,11.3,11.23,11.25,34400.0,6.3357,6.3413,6.302,6.3133,34400.0
2008-04-02 15:25:00,11.24,11.29,11.23,11.29,40400.0,6.3077,6.3357,6.302,6.3357,40400.0
2008-04-02 15:30:00,11.28,11.29,11.26,11.26,30000.0,6.3301,6.3357,6.3189,6.3189,30000.0
2008-04-02 15:35:00,11.26,11.29,11.24,11.26,86500.0,6.3189,6.3357,6.3077,6.3189,86500.0
2008-04-02 15:40:00,11.26,11.28,11.22,11.25,83700.0,6.3189,6.3301,6.2964,6.3133,83700.0
2008-04-02 15:45:00,11.25,11.28,11.23,11.27,66800.0,6.3133,6.3301,6.302,6.3245,66800.0
2008-04-02 15:50:00,11.27,11.3,11.25,11.28,161900.0,6.3245,6.3413,6.3133,6.3301,161900.0
2008-04-02 15:55:00,11.28,11.3,11.26,11.28,156900.0,6.3301,6.3413,6.3189,6.3301,156900.0
2008-04-03 09:30:00,11.19,11.44,11.14,11.21,55100.0,6.2796,6.4199,6.2515,6.2908,55100.0
2008-04-03 09:35:00,11.2,11.25,11.13,11.14,41400.0,6.2852,6.3133,6.2459,6.2515,41400.0
2008-04-03 09:40:00,11.14,11.18,11.08,11.08,60400.0,6.2515,6.274,6.2179,6.2179,60400.0
2008-04-03 09:45:00,11.08,11.19,11.08,11.19,86100.0,6.2179,6.2796,6.2179,6.2796,86100.0
2008-04-03 09:50:00,11.19,11.19,11.12,11.19,117100.0,6.2796,6.2796,6.2403,6.2796,117100.0
2008-04-03 09:55:00,11.19,11.19,11.08,11.17,49100.0,6.2796,6.2796,6.2179,6.2684,49100.0
2008-04-03 10:00:00,11.18,11.26,11.16,11.18,92700.0,6.274,6.3189,6.2628,6.274,92700.0
2008-04-03 10:05:00,11.19,11.29,11.19,11.25,52400.0,6.2796,6.3357,6.2796,6.3133,52400.0
2008-04-03 10:10:00,11.24,11.28,11.22,11.27,61100.0,6.3077,6.3301,6.2964,6.3245,61100.0
2008-04-03 10:15:00,11.28,11.28,11.22,11.23,37100.0,6.3301,6.3301,6.2964,6.302,37100.0
2008-04-03 10:20:00,11.23,11.23,11.19,11.21,52200.0,6.302,6.302,6.2796,6.2908,52200.0
2008-04-03 10:25:00,11.2,11.24,11.19,11.19,38000.0,6.2852,6.3077,6.2796,6.2796,38000.0
2008-04-03 10:30:00,11.18,11.22,11.15,11.21,43600.0,6.274,6.2964,6.2572,6.2908,43600.0
2008-04-03 10:35:00,11.22,11.22,11.13,11.13,40700.0,6.2964,6.2964,6.2459,6.2459,40700.0
2008-04-03 10:40:00,11.13,11.21,11.13,11.17,72800.0,6.2459,6.2908,6.2459,6.2684,72800.0
2008-04-03 10:45:00,11.16,11.19,11.13,11.18,58600.0,6.2628,6.2796,6.2459,6.274,58600.0
2008-04-03 10:50:00,11.17,11.2,11.11,11.11,105000.0,6.2684,6.2852,6.2347,6.2347,105000.0
2008-04-03 10:55:00,11.11,11.12,11.08,11.08,33800.0,6.2347,6.2403,6.2179,6.2179,33800.0
2008-04-03 11:00:00,11.09,11.13,11.08,11.12,144600.0,6.2235,6.2459,6.2179,6.2403,144600.0
2008-04-03 11:05:00,11.12,11.17,11.11,11.12,120300.0,6.2403,6.2684,6.2347,6.2403,120300.0
2008-04-03 11:10:00,11.12,11.14,11.08,11.1,112800.0,6.2403,6.2515,6.2179,6.2291,112800.0
2008-04-03 11:15:00,11.1,11.11,11.07,11.09,41000.0,6.2291,6.2347,6.2123,6.2235,41000.0
2008-04-03 11:20:00,11.09,11.09,11.02,11.04,97100.0,6.2235,6.2235,6.1842,6.1954,97100.0
2008-04-03 11:25:00,11.04,11.08,11.03,11.06,65600.0,6.1954,6.2179,6.1898,6.2066,65600.0
2008-04-03 11:30:00,11.06,11.09,11.06,11.07,42600.0,6.2066,6.2235,6.2066,6.2123,42600.0
2008-04-03 11:35:00,11.07,11.09,11.04,11.09,53800.0,6.2123,6.2235,6.1954,6.2235,53800.0
2008-04-03 11:40:00,11.09,11.09,11.06,11.07,34200.0,6.2235,6.2235,6.2066,6.2123,34200.0
2008-04-03 11:45:00,11.07,11.13,11.07,11.13,68300.0,6.2123,6.2459,6.2123,6.2459,68300.0
2008-04-03 11:50:00,11.13,11.2,11.13,11.2,63300.0,6.2459,6.2852,6.2459,6.2852,63300.0
2008-04-03 11:55:00,11.2,11.22,11.13,11.14,87100.0,6.2852,6.2964,6.2459,6.2515,87100.0
2008-04-03 12:00:00,11.14,11.14,11.09,11.14,273000.0,6.2515,6.2515,6.2235,6.2515,273000.0
2008-04-03 12:05:00,11.15,11.21,11.14,11.19,116600.0,6.2572,6.2908,6.2515,6.2796,116600.0
2008-04-03 12:10:00,11.19,11.2,11.15,11.19,188500.0,6.2796,6.2852,6.2572,6.2796,188500.0
2008-04-03 12:15:00,11.19,11.23,11.17,11.23,59500.0,6.2796,6.302,6.2684,6.302,59500.0
2008-04-03 12:20:00,11.22,11.22,11.15,11.16,144200.0,6.2964,6.2964,6.2572,6.2628,144200.0
2008-04-03 12:25:00,11.16,11.17,11.16,11.17,24100.0,6.2628,6.2684,6.2628,6.2684,24100.0
2008-04-03 12:30:00,11.17,11.21,11.16,11.21,33700.0,6.2684,6.2908,6.2628,6.2908,33700.0
2008-04-03 12:35:00,11.2,11.21,11.18,11.18,39000.0,6.2852,6.2908,6.274,6.274,39000.0
2008-04-03 12:40:00,11.18,11.26,11.18,11.18,136300.0,6.274,6.3189,6.274,6.274,136300.0
2008-04-03 12:45:00,11.19,11.28,11.17,11.27,76800.0,6.2796,6.3301,6.2684,6.3245,76800.0
2008-04-03 12:50:00,11.27,11.3,11.24,11.25,68300.0,6.3245,6.3413,6.3077,6.3133,68300.0
2008-04-03 12:55:00,11.25,11.26,11.22,11.23,42000.0,6.3133,6.3189,6.2964,6.302,42000.0
2008-04-03 13:00:00,11.23,11.25,11.21,11.25,50900.0,6.302,6.3133,6.2908,6.3133,50900.0
2008-04-03 13:05:00,11.25,11.27,11.24,11.25,26700.0,6.3133,6.3245,6.3077,6.3133,26700.0
2008-04-03 13:10:00,11.25,11.29,11.24,11.24,102500.0,6.3133,6.3357,6.3077,6.3077,102500.0
2008-04-03 13:15:00,11.25,11.3,11.24,11.3,48200.0,6.3133,6.3413,6.3077,6.3413,48200.0
2008-04-03 13:20:00,11.3,11.31,11.23,11.28,97900.0,6.3413,6.3469,6.302,6.3301,97900.0
2008-04-03 13:25:00,11.27,11.3,11.27,11.28,21000.0,6.3245,6.3413,6.3245,6.3301,21000.0
2008-04-03 13:30:00,11.29,11.29,11.25,11.26,15800.0,6.3357,6.3357,6.3133,6.3189,15800.0
2008-04-03 13:35:00,11.26,11.29,11.25,11.27,51600.0,6.3189,6.3357,6.3133,6.3245,51600.0
2008-04-03 13:40:00,11.27,11.28,11.25,11.26,33900.0,6.3245,6.3301,6.3133,6.3189,33900.0
2008-04-03 13:45:00,11.27,11.27,11.26,11.27,16900.0,6.3245,6.3245,6.3189,6.3245,16900.0
2008-04-03 13:50:00,11.27,11.27,11.24,11.25,61900.0,6.3245,6.3245,6.3077,6.3133,61900.0
2008-04-03 13:55:00,11.24,11.26,11.21,11.21,85000.0,6.3077,6.3189,6.2908,6.2908,85000.0
2008-04-03 14:00:00,11.21,11.25,11.18,11.25,67800.0,6.2908,6.3133,6.274,6.3133,67800.0
2008-04-03 14:05:00,11.26,11.26,11.23,11.24,45700.0,6.3189,6.3189,6.302,6.3077,45700.0
2008-04-03 14:10:00,11.25,11.27,11.24,11.27,35400.0,6.3133,6.3245,6.3077,6.3245,35400.0
2008-04-03 14:15:00,11.26,11.26,11.22,11.23,77300.0,6.3189,6.3189,6.2964,6.302,77300.0
2008-04-03 14:20:00,11.22,11.24,11.22,11.23,25300.0,6.2964,6.3077,6.2964,6.302,25300.0
2008-04-03 14:25:00,11.22,11.24,11.22,11.23,41400.0,6.2964,6.3077,6.2964,6.302,41400.0
2008-04-03 14:30:00,11.24,11.26,11.23,11.26,57000.0,6.3077,6.3189,6.302,6.3189,57000.0
2008-04-03 14:35:00,11.25,11.26,11.21,11.23,92300.0,6.3133,6.3189,6.2908,6.302,92300.0
2008-04-03 14:40:00,11.23,11.27,11.23,11.26,54300.0,6.302,6.3245,6.302,6.3189,54300.0
2008-04-03 14:45:00,11.26,11.26,11.21,11.24,53400.0,6.3189,6.3189,6.2908,6.3077,53400.0
2008-04-03 14:50:00,11.25,11.26,11.23,11.25,55500.0,6.3133,6.3189,6.302,6.3133,55500.0
2008-04-03 14:55:00,11.26,11.27,11.24,11.27,53400.0,6.3189,6.3245,6.3077,6.3245,53400.0
2008-04-03 15:00:00,11.27,11.27,11.23,11.24,79000.0,6.3245,6.3245,6.302,6.3077,79000.0
2008-04-03 15:05:00,11.23,11.24,11.2,11.2,261100.0,6.302,6.3077,6.2852,6.2852,261100.0
2008-04-03 15:10:00,11.21,11.23,11.19,11.2,110000.0,6.2908,6.302,6.2796,6.2852,110000.0
2008-04-03 15:15:00,11.21,11.21,11.16,11.16,152500.0,6.2908,6.2908,6.2628,6.2628,152500.0
2008-04-03 15:20:00,11.16,11.22,11.15,11.22,395800.0,6.2628,6.2964,6.2572,6.2964,395800.0
2008-04-03 15:25:00,11.21,11.21,11.16,11.16,129000.0,6.2908,6.2908,6.2628,6.2628,129000.0
2008-04-03 15:30:00,11.16,11.22,11.16,11.2,170400.0,6.2628,6.2964,6.2628,6.2852,170400.0
2008-04-03 15:35:00,11.2,11.25,11.2,11.25,112600.0,6.2852,6.3133,6.2852,6.3133,112600.0
2008-04-03 15:40:00,11.24,11.26,11.23,11.23,190200.0,6.3077,6.3189,6.302,6.302,190200.0
2008-04-03 15:45:00,11.23,11.24,11.2,11.2,127400.0,6.302,6.3077,6.2852,6.2852,127400.0
2008-04-03 15:50:00,11.2,11.25,11.18,11.25,163900.0,6.2852,6.3133,6.274,6.3133,163900.0
2008-04-03 15:55:00,11.24,11.26,11.23,11.26,175700.0,6.3077,6.3189,6.302,6.3189,175700.0
2008-04-04 09:30:00,11.32,11.36,11.11,11.11,53400.0,6.3526,6.375,6.2347,6.2347,53400.0
2008-04-04 09:35:00,11.11,11.18,11.11,11.13,70500.0,6.2347,6.274,6.2347,6.2459,70500.0
2008-04-04 09:40:00,11.12,11.23,11.1,11.23,59500.0,6.2403,6.302,6.2291,6.302,59500.0
2008-04-04 09:45:00,11.23,11.27,11.22,11.23,82700.0,6.302,6.3245,6.2964,6.302,82700.0
2008-04-04 09:50:00,11.22,11.23,11.14,11.19,104900.0,6.2964,6.302,6.2515,6.2796,104900.0
2008-04-04 09:55:00,11.19,11.25,11.16,11.23,97600.0,6.2796,6.3133,6.2628,6.302,97600.0
2008-04-04 10:00:00,11.23,11.27,11.22,11.24,56000.0,6.302,6.3245,6.2964,6.3077,56000.0
2008-04-04 10:05:00,11.25,11.26,11.18,11.19,87300.0,6.3133,6.3189,6.274,6.2796,87300.0
2008-04-04 10:10:00,11.19,11.21,11.16,11.21,60500.0,6.2796,6.2908,6.2628,6.2908,60500.0
2008-04-04 10:15:00,11.22,11.23,11.19,11.23,57000.0,6.2964,6.302,6.2796,6.302,57000.0
2008-04-04 10:20:00,11.23,11.25,11.22,11.22,57800.0,6.302,6.3133,6.2964,6.2964,57800.0
2008-04-04 10:25:00,11.21,11.26,11.21,11.25,83400.0,6.2908,6.3189,6.2908,6.3133,83400.0
2008-04-04 10:30:00,11.25,11.26,11.17,11.18,58600.0,6.3133,6.3189,6.2684,6.274,58600.0
2008-04-04 10:35:00,11.17,11.18,11.11,11.12,65100.0,6.2684,6.274,6.2347,6.2403,65100.0
2008-04-04 10:40:00,11.13,11.19,11.13,11.19,34700.0,6.2459,6.2796,6.2459,6.2796,34700.0
2008-04-04 10:45:00,11.18,11.19,11.17,11.19,71700.0,6.274,6.2796,6.2684,6.2796,71700.0
2008-04-04 10:50:00,11.18,11.2,11.17,11.19,47600.0,6.274,6.2852,6.2684,6.2796,47600.0
2008-04-04 10:55:00,11.2,11.2,11.15,11.18,70400.0,6.2852,6.2852,6.2572,6.274,70400.0
2008-04-04 11:00:00,11.18,11.21,11.17,11.21,41300.0,6.274,6.2908,6.2684,6.2908,41300.0
2008-04-04 11:05:00,11.21,11.22,11.19,11.21,44300.0,6.2908,6.2964,6.2796,6.2908,44300.0
2008-04-04 11:10:00,11.21,11.23,11.2,11.22,40700.0,6.2908,6.302,6.2852,6.2964,40700.0
2008-04-04 11:15:00,11.23,11.26,11.21,11.21,109600.0,6.302,6.3189,6.2908,6.2908,109600.0
2008-04-04 11:20:00,11.22,11.22,11.18,11.18,94400.0,6.2964,6.2964,6.274,6.274,94400.0
2008-04-04 11:25:00,11.17,11.22,11.16,11.21,132000.0,6.2684,6.2964,6.2628,6.2908,132000.0
2008-04-04 11:30:00,11.2,11.23,11.18,11.19,65100.0,6.2852,6.302,6.274,6.2796,65100.0
2008-04-04 11:35:00,11.19,11.2,11.18,11.2,23000.0,6.2796,6.2852,6.274,6.2852,23000.0
2008-04-04 11:40:00,11.2,11.2,11.16,11.17,51100.0,6.2852,6.2852,6.2628,6.2684,51100.0
2008-04-04 11:45:00,11.18,11.19,11.17,11.18,26600.0,6.274,6.2796,6.2684,6.274,26600.0
2008-04-04 11:50:00,11.19,11.22,11.19,11.22,55800.0,6.2796,6.2964,6.2796,6.2964,55800.0
2008-04-04 11:55:00,11.21,11.22,11.14,11.16,21300.0,6.2908,6.2964,6.2515,6.2628,21300.0
2008-04-04 12:00:00,11.15,11.16,11.13,11.15,23600.0,6.2572,6.2628,6.2459,6.2572,23600.0
2008-04-04 12:05:00,11.15,11.18,11.14,11.18,31300.0,6.2572,6.274,6.2515,6.274,31300.0
2008-04-04 12:10:00,11.18,11.23,11.18,11.21,45600.0,6.274,6.302,6.274,6.2908,45600.0
2008-04-04 12:15:00,11.21,11.25,11.21,11.21,46100.0,6.2908,6.3133,6.2908,6.2908,46100.0
2008-04-04 12:20:00,11.21,11.21,11.18,11.2,28800.0,6.2908,6.2908,6.274,6.2852,28800.0
2008-04-04 12:25:00,11.19,11.23,11.17,11.23,59800.0,6.2796,6.302,6.2684,6.302,59800.0
2008-04-04 12:30:00,11.22,11.23,11.2,11.22,38500.0,6.2964,6.302,6.2852,6.2964,38500.0
2008-04-04 12:35:00,11.21,11.26,11.21,11.22,34100.0,6.2908,6.3189,6.2908,6.2964,34100.0
2008-04-04 12:40:00,11.22,11.22,11.18,11.22,43600.0,6.2964,6.2964,6.274,6.2964,43600.0
2008-04-04 12:45:00,11.22,11.25,11.21,11.22,78100.0,6.2964,6.3133,6.2908,6.2964,78100.0
2008-04-04 12:50:00,11.22,11.22,11.21,11.22,48000.0,6.2964,6.2964,6.2908,6.2964,48000.0
2008-04-04 12:55:00,11.22,11.26,11.22,11.26,75900.0,6.2964,6.3189,6.2964,6.3189,75900.0
2008-04-04 13:00:00,11.26,11.27,11.26,11.27,8500.0,6.3189,6.3245,6.3189,6.3245,8500.0
2008-04-04 13:05:00,11.26,11.26,11.24,11.26,56100.0,6.3189,6.3189,6.3077,6.3189,56100.0
2008-04-04 13:10:00,11.25,11.26,11.23,11.26,50100.0,6.3133,6.3189,6.302,6.3189,50100.0
2008-04-04 13:15:00,11.25,11.26,11.25,11.25,47500.0,6.3133,6.3189,6.3133,6.3133,47500.0
2008-04-04 13:20:00,11.26,11.27,11.25,11.27,53800.0,6.3189,6.3245,6.3133,6.3245,53800.0
2008-04-04 13:25:00,11.27,11.37,11.27,11.34,66400.0,6.3245,6.3806,6.3245,6.3638,66400.0
2008-04-04 13:30:00,11.33,11.33,11.29,11.29,22300.0,6.3582,6.3582,6.3357,6.3357,22300.0
2008-04-04 13:35:00,11.29,11.31,11.29,11.3,65400.0,6.3357,6.3469,6.3357,6.3413,65400.0
2008-04-04 13:40:00,11.3,11.3,11.26,11.26,16900.0,6.3413,6.3413,6.3189,6.3189,16900.0
2008-04-04 13:45:00,11.26,11.29,11.26,11.28,25700.0,6.3189,6.3357,6.3189,6.3301,25700.0
2008-04-04 13:50:00,11.27,11.28,11.25,11.26,27100.0,6.3245,6.3301,6.3133,6.3189,27100.0
2008-04-04 13:55:00,11.25,11.27,11.25,11.26,23300.0,6.3133,6.3245,6.3133,6.3189,23300.0
2008-04-04 14:00:00,11.27,11.28,11.25,11.25,35900.0,6.3245,6.3301,6.3133,6.3133,35900.0
2008-04-04 14:05:00,11.25,11.26,11.24,11.25,57500.0,6.3133,6.3189,6.3077,6.3133,57500.0
2008-04-04 14:10:00,11.24,11.25,11.17,11.18,67800.0,6.3077,6.3133,6.2684,6.274,67800.0
2008-04-04 14:15:00,11.18,11.19,11.16,11.16,39000.0,6.274,6.2796,6.2628,6.2628,39000.0
2008-04-04 14:20:00,11.17,11.18,11.16,11.18,38300.0,6.2684,6.274,6.2628,6.274,38300.0
2008-04-04 14:25:00,11.18,11.18,11.12,11.13,33100.0,6.274,6.274,6.2403,6.2459,33100.0
2008-04-04 14:30:00,11.13,11.14,11.11,11.14,50700.0,6.2459,6.2515,6.2347,6.2515,50700.0
2008-04-04 14:35:00,11.14,11.17,11.14,11.17,44700.0,6.2515,6.2684,6.2515,6.2684,44700.0
2008-04-04 14:40:00,11.17,11.17,11.15,11.15,53300.0,6.2684,6.2684,6.2572,6.2572,53300.0
2008-04-04 14:45:00,11.15,11.17,11.15,11.17,68800.0,6.2572,6.2684,6.2572,6.2684,68800.0
2008-04-04 14:50:00,11.17,11.2,11.17,11.19,103900.0,6.2684,6.2852,6.2684,6.2796,103900.0
2008-04-04 14:55:00,11.19,11.21,11.14,11.16,131500.0,6.2796,6.2908,6.2515,6.2628,131500.0
2008-04-04 15:00:00,11.16,11.21,11.16,11.18,79900.0,6.2628,6.2908,6.2628,6.274,79900.0
2008-04-04 15:05:00,11.18,11.2,11.17,11.2,66000.0,6.274,6.2852,6.2684,6.2852,66000.0
2008-04-04 15:10:00,11.19,11.21,11.14,11.16,99400.0,6.2796,6.2908,6.2515,6.2628,99400.0
2008-04-04 15:15:00,11.17,11.18,11.14,11.15,56400.0,6.2684,6.274,6.2515,6.2572,56400.0
2008-04-04 15:20:00,11.15,11.17,11.13,11.15,69900.0,6.2572,6.2684,6.2459,6.2572,69900.0
2008-04-04 15:25:00,11.15,11.15,11.11,11.13,59400.0,6.2572,6.2572,6.2347,6.2459,59400.0
2008-04-04 15:30:00,11.13,11.14,11.11,11.11,76100.0,6.2459,6.2515,6.2347,6.2347,76100.0
2008-04-04 15:35:00,11.12,11.12,11.08,11.08,95000.0,6.2403,6.2403,6.2179,6.2179,95000.0
2008-04-04 15:40:00,11.08,11.12,11.08,11.1,96600.0,6.2179,6.2403,6.2179,6.2291,96600.0
2008-04-04 15:45:00,11.11,11.13,11.08,11.12,172000.0,6.2347,6.2459,6.2179,6.2403,172000.0
2008-04-04 15:50:00,11.11,11.12,11.09,11.1,108100.0,6.2347,6.2403,6.2235,6.2291,108100.0
2008-04-04 15:55:00,11.1,11.13,11.08,11.1,150400.0,6.2291,6.2459,6.2179,6.2291,150400.0
2008-04-07 09:30:00,11.1,11.34,11.1,11.26,58500.0,6.2291,6.3638,6.2291,6.3189,58500.0
2008-04-07 09:35:00,11.25,11.26,11.21,11.25,79400.0,6.3133,6.3189,6.2908,6.3133,79400.0
2008-04-07 09:40:00,11.25,11.27,11.2,11.22,75400.0,6.3133,6.3245,6.2852,6.2964,75400.0
2008-04-07 09:45:00,11.23,11.28,11.21,11.26,85200.0,6.302,6.3301,6.2908,6.3189,85200.0
2008-04-07 09:50:00,11.26,11.31,11.24,11.31,34700.0,6.3189,6.3469,6.3077,6.3469,34700.0
2008-04-07 09:55:00,11.31,11.32,11.25,11.27,32800.0,6.3469,6.3526,6.3133,6.3245,32800.0
2008-04-07 10:00:00,11.28,11.3,11.23,11.25,72600.0,6.3301,6.3413,6.302,6.3133,72600.0
2008-04-07 10:05:00,11.25,11.26,11.23,11.25,54500.0,6.3133,6.3189,6.302,6.3133,54500.0
2008-04-07 10:10:00,11.25,11.29,11.25,11.26,53500.0,6.3133,6.3357,6.3133,6.3189,53500.0
2008-04-07 10:15:00,11.25,11.27,11.24,11.27,36800.0,6.3133,6.3245,6.3077,6.3245,36800.0
2008-04-07 10:20:00,11.27,11.29,11.25,11.28,47700.0,6.3245,6.3357,6.3133,6.3301,47700.0
2008-04-07 10:25:00,11.27,11.28,11.21,11.23,78500.0,6.3245,6.3301,6.2908,6.302,78500.0
2008-04-07 10:30:00,11.23,11.26,11.21,11.25,51900.0,6.302,6.3189,6.2908,6.3133,51900.0
2008-04-07 10:35:00,11.25,11.28,11.24,11.26,38100.0,6.3133,6.3301,6.3077,6.3189,38100.0
2008-04-07 10:40:00,11.26,11.26,11.25,11.25,36300.0,6.3189,6.3189,6.3133,6.3133,36300.0
2008-04-07 10:45:00,11.25,11.27,11.24,11.25,36300.0,6.3133,6.3245,6.3077,6.3133,36300.0
2008-04-07 10:50:00,11.25,11.27,11.25,11.27,60700.0,6.3133,6.3245,6.3133,6.3245,60700.0
2008-04-07 10:55:00,11.27,11.31,11.26,11.31,24900.0,6.3245,6.3469,6.3189,6.3469,24900.0
2008-04-07 11:00:00,11.31,11.32,11.28,11.3,26400.0,6.3469,6.3526,6.3301,6.3413,26400.0
2008-04-07 11:05:00,11.29,11.3,11.27,11.3,39200.0,6.3357,6.3413,6.3245,6.3413,39200.0
2008-04-07 11:10:00,11.3,11.32,11.29,11.31,41800.0,6.3413,6.3526,6.3357,6.3469,41800.0
2008-04-07 11:15:00,11.31,11.34,11.29,11.34,40300.0,6.3469,6.3638,6.3357,6.3638,40300.0
2008-04-07 11:20:00,11.34,11.38,11.34,11.37,34200.0,6.3638,6.3862,6.3638,6.3806,34200.0
2008-04-07 11:25:00,11.38,11.43,11.38,11.41,49800.0,6.3862,6.4143,6.3862,6.4031,49800.0
2008-04-07 11:30:00,11.41,11.48,11.41,11.43,73900.0,6.4031,6.4423,6.4031,6.4143,73900.0
2008-04-07 11:35:00,11.41,11.42,11.4,11.41,32600.0,6.4031,6.4087,6.3974,6.4031,32600.0
2008-04-07 11:40:00,11.41,11.49,11.41,11.46,60600.0,6.4031,6.448,6.4031,6.4311,60600.0
2008-04-07 11:45:00,11.45,11.46,11.43,11.43,39200.0,6.4255,6.4311,6.4143,6.4143,39200.0
2008-04-07 11:50:00,11.43,11.44,11.42,11.43,12100.0,6.4143,6.4199,6.4087,6.4143,12100.0
2008-04-07 11:55:00,11.42,11.43,11.41,11.41,14800.0,6.4087,6.4143,6.4031,6.4031,14800.0
2008-04-07 12:00:00,11.41,11.44,11.4,11.42,51300.0,6.4031,6.4199,6.3974,6.4087,51300.0
2008-04-07 12:05:00,11.43,11.44,11.42,11.44,33400.0,6.4143,6.4199,6.4087,6.4199,33400.0
2008-04-07 12:10:00,11.44,11.44,11.41,11.44,23100.0,6.4199,6.4199,6.4031,6.4199,23100.0
2008-04-07 12:15:00,11.45,11.45,11.43,11.43,6600.0,6.4255,6.4255,6.4143,6.4143,6600.0
2008-04-07 12:20:00,11.43,11.45,11.42,11.44,21600.0,6.4143,6.4255,6.4087,6.4199,21600.0
2008-04-07 12:25:00,11.45,11.47,11.44,11.47,22600.0,6.4255,6.4367,6.4199,6.4367,22600.0
2008-04-07 12:30:00,11.47,11.49,11.46,11.49,30400.0,6.4367,6.448,6.4311,6.448,30400.0
2008-04-07 12:35:00,11.49,11.52,11.48,11.51,29200.0,6.448,6.4648,6.4423,6.4592,29200.0
2008-04-07 12:40:00,11.5,11.58,11.5,11.54,39900.0,6.4536,6.4985,6.4536,6.476,39900.0
2008-04-07 12:45:00,11.54,11.57,11.52,11.52,49300.0,6.476,6.4928,6.4648,6.4648,49300.0
2008-04-07 12:50:00,11.52,11.54,11.5,11.53,32800.0,6.4648,6.476,6.4536,6.4704,32800.0
2008-04-07 12:55:00,11.53,11.55,11.5,11.55,48200.0,6.4704,6.4816,6.4536,6.4816,48200.0
2008-04-07 13:00:00,11.55,11.57,11.48,11.49,196300.0,6.4816,6.4928,6.4423,6.448,196300.0
2008-04-07 13:05:00,11.49,11.52,11.48,11.5,94900.0,6.448,6.4648,6.4423,6.4536,94900.0
2008-04-07 13:10:00,11.5,11.54,11.48,11.52,65900.0,6.4536,6.476,6.4423,6.4648,65900.0
2008-04-07 13:15:00,11.52,11.52,11.45,11.45,29300.0,6.4648,6.4648,6.4255,6.4255,29300.0
2008-04-07 13:20:00,11.45,11.49,11.45,11.46,41600.0,6.4255,6.448,6.4255,6.4311,41600.0
2008-04-07 13:25:00,11.46,11.46,11.4,11.4,83800.0,6.4311,6.4311,6.3974,6.3974,83800.0
2008-04-07 13:30:00,11.4,11.42,11.39,11.41,50700.0,6.3974,6.4087,6.3918,6.4031,50700.0
2008-04-07 13:35:00,11.42,11.44,11.39,11.39,77700.0,6.4087,6.4199,6.3918,6.3918,77700.0
2008-04-07 13:40:00,11.39,11.4,11.39,11.39,84900.0,6.3918,6.3974,6.3918,6.3918,84900.0
2008-04-07 13:45:00,11.39,11.43,11.39,11.43,34200.0,6.3918,6.4143,6.3918,6.4143,34200.0
2008-04-07 13:50:00,11.43,11.44,11.39,11.39,56700.0,6.4143,6.4199,6.3918,6.3918,56700.0
2008-04-07 13:55:00,11.39,11.43,11.39,11.41,36900.0,6.3918,6.4143,6.3918,6.4031,36900.0
2008-04-07 14:00:00,11.41,11.41,11.39,11.39,43300.0,6.4031,6.4031,6.3918,6.3918,43300.0
2008-04-07 14:05:00,11.39,11.43,11.39,11.4,48700.0,6.3918,6.4143,6.3918,6.3974,48700.0
2008-04-07 14:10:00,11.4,11.42,11.39,11.42,43800.0,6.3974,6.4087,6.3918,6.4087,43800.0
2008-04-07 14:15:00,11.42,11.44,11.42,11.42,28900.0,6.4087,6.4199,6.4087,6.4087,28900.0
2008-04-07 14:20:00,11.42,11.44,11.39,11.42,100000.0,6.4087,6.4199,6.3918,6.4087,100000.0
2008-04-07 14:25:00,11.43,11.44,11.4,11.41,48100.0,6.4143,6.4199,6.3974,6.4031,48100.0
2008-04-07 14:30:00,11.42,11.44,11.4,11.44,42100.0,6.4087,6.4199,6.3974,6.4199,42100.0
2008-04-07 14:35:00,11.43,11.45,11.41,11.45,53000.0,6.4143,6.4255,6.4031,6.4255,53000.0
2008-04-07 14:40:00,11.44,11.45,11.42,11.43,35800.0,6.4199,6.4255,6.4087,6.4143,35800.0
2008-04-07 14:45:00,11.43,11.44,11.41,11.43,35600.0,6.4143,6.4199,6.4031,6.4143,35600.0
2008-04-07 14:50:00,11.43,11.44,11.43,11.44,43400.0,6.4143,6.4199,6.4143,6.4199,43400.0
2008-04-07 14:55:00,11.43,11.43,11.4,11.4,43000.0,6.4143,6.4143,6.3974,6.3974,43000.0
2008-04-07 15:00:00,11.4,11.41,11.39,11.41,40500.0,6.3974,6.4031,6.3918,6.4031,40500.0
2008-04-07 15:05:00,11.41,11.42,11.39,11.39,69000.0,6.4031,6.4087,6.3918,6.3918,69000.0
2008-04-07 15:10:00,11.39,11.41,11.38,11.4,46700.0,6.3918,6.4031,6.3862,6.3974,46700.0
2008-04-07 15:15:00,11.4,11.41,11.35,11.35,79600.0,6.3974,6.4031,6.3694,6.3694,79600.0
2008-04-07 15:20:00,11.35,11.36,11.32,11.35,38700.0,6.3694,6.375,6.3526,6.3694,38700.0
2008-04-07 15:25:00,11.35,11.37,11.35,11.35,64200.0,6.3694,6.3806,6.3694,6.3694,64200.0
2008-04-07 15:30:00,11.35,11.4,11.35,11.39,164100.0,6.3694,6.3974,6.3694,6.3918,164100.0
2008-04-07 15:35:00,11.38,11.44,11.38,11.4,127700.0,6.3862,6.4199,6.3862,6.3974,127700.0
2008-04-07 15:40:00,11.41,11.44,11.38,11.41,94700.0,6.4031,6.4199,6.3862,6.4031,94700.0
2008-04-07 15:45:00,11.41,11.44,11.4,11.41,83900.0,6.4031,6.4199,6.3974,6.4031,83900.0
2008-04-07 15:50:00,11.4,11.47,11.4,11.41,298600.0,6.3974,6.4367,6.3974,6.4031,298600.0
2008-04-07 15:55:00,11.41,11.43,11.4,11.41,159200.0,6.4031,6.4143,6.3974,6.4031,159200.0
2008-04-08 09:30:00,11.22,11.28,11.1,11.14,99500.0,6.2964,6.3301,6.2291,6.2515,99500.0
2008-04-08 09:35:00,11.14,11.17,11.12,11.15,63200.0,6.2515,6.2684,6.2403,6.2572,63200.0
2008-04-08 09:40:00,11.14,11.17,11.13,11.15,85400.0,6.2515,6.2684,6.2459,6.2572,85400.0
2008-04-08 09:45:00,11.15,11.17,11.14,11.16,62600.0,6.2572,6.2684,6.2515,6.2628,62600.0
2008-04-08 09:50:00,11.17,11.2,11.16,11.19,52400.0,6.2684,6.2852,6.2628,6.2796,52400.0
2008-04-08 09:55:00,11.2,11.21,11.18,11.2,87500.0,6.2852,6.2908,6.274,6.2852,87500.0
2008-04-08 10:00:00,11.21,11.25,11.19,11.23,124700.0,6.2908,6.3133,6.2796,6.302,124700.0
2008-04-08 10:05:00,11.23,11.24,11.2,11.2,83600.0,6.302,6.3077,6.2852,6.2852,83600.0
2008-04-08 10:10:00,11.21,11.27,11.21,11.23,101400.0,6.2908,6.3245,6.2908,6.302,101400.0
2008-04-08 10:15:00,11.23,11.27,11.2,11.21,86500.0,6.302,6.3245,6.2852,6.2908,86500.0
2008-04-08 10:20:00,11.21,11.33,11.21,11.29,94100.0,6.2908,6.3582,6.2908,6.3357,94100.0
2008-04-08 10:25:00,11.28,11.3,11.25,11.28,106300.0,6.3301,6.3413,6.3133,6.3301,106300.0
2008-04-08 10:30:00,11.27,11.31,11.27,11.29,106400.0,6.3245,6.3469,6.3245,6.3357,106400.0
2008-04-08 10:35:00,11.27,11.3,11.25,11.28,57100.0,6.3245,6.3413,6.3133,6.3301,57100.0
2008-04-08 10:40:00,11.27,11.27,11.25,11.26,34700.0,6.3245,6.3245,6.3133,6.3189,34700.0
2008-04-08 10:45:00,11.26,11.29,11.26,11.26,26000.0,6.3189,6.3357,6.3189,6.3189,26000.0
2008-04-08 10:50:00,11.26,11.27,11.23,11.26,86300.0,6.3189,6.3245,6.302,6.3189,86300.0
2008-04-08 10:55:00,11.27,11.29,11.25,11.27,49300.0,6.3245,6.3357,6.3133,6.3245,49300.0
2008-04-08 11:00:00,11.26,11.28,11.26,11.28,23300.0,6.3189,6.3301,6.3189,6.3301,23300.0
2008-04-08 11:05:00,11.27,11.32,11.27,11.32,36700.0,6.3245,6.3526,6.3245,6.3526,36700.0
2008-04-08 11:10:00,11.32,11.33,11.3,11.3,30500.0,6.3526,6.3582,6.3413,6.3413,30500.0
2008-04-08 11:15:00,11.3,11.33,11.3,11.32,39300.0,6.3413,6.3582,6.3413,6.3526,39300.0
2008-04-08 11:20:00,11.32,11.32,11.29,11.29,49800.0,6.3526,6.3526,6.3357,6.3357,49800.0
2008-04-08 11:25:00,11.3,11.3,11.29,11.3,41300.0,6.3413,6.3413,6.3357,6.3413,41300.0
2008-04-08 11:30:00,11.29,11.3,11.29,11.3,16600.0,6.3357,6.3413,6.3357,6.3413,16600.0
2008-04-08 11:35:00,11.29,11.3,11.27,11.28,36100.0,6.3357,6.3413,6.3245,6.3301,36100.0
2008-04-08 11:40:00,11.28,11.29,11.27,11.27,6700.0,6.3301,6.3357,6.3245,6.3245,6700.0
2008-04-08 11:45:00,11.27,11.28,11.25,11.25,50400.0,6.3245,6.3301,6.3133,6.3133,50400.0
2008-04-08 11:50:00,11.25,11.25,11.22,11.23,52600.0,6.3133,6.3133,6.2964,6.302,52600.0
2008-04-08 11:55:00,11.23,11.24,11.21,11.21,32700.0,6.302,6.3077,6.2908,6.2908,32700.0
2008-04-08 12:00:00,11.21,11.24,11.2,11.2,40900.0,6.2908,6.3077,6.2852,6.2852,40900.0
2008-04-08 12:05:00,11.21,11.22,11.2,11.2,31400.0,6.2908,6.2964,6.2852,6.2852,31400.0
2008-04-08 12:10:00,11.2,11.21,11.18,11.18,43300.0,6.2852,6.2908,6.274,6.274,43300.0
2008-04-08 12:15:00,11.18,11.2,11.18,11.19,16000.0,6.274,6.2852,6.274,6.2796,16000.0
2008-04-08 12:20:00,11.2,11.22,11.2,11.2,92900.0,6.2852,6.2964,6.2852,6.2852,92900.0
2008-04-08 12:25:00,11.19,11.21,11.18,11.2,90700.0,6.2796,6.2908,6.274,6.2852,90700.0
2008-04-08 12:30:00,11.2,11.23,11.19,11.22,67900.0,6.2852,6.302,6.2796,6.2964,67900.0
2008-04-08 12:35:00,11.22,11.23,11.19,11.19,70800.0,6.2964,6.302,6.2796,6.2796,70800.0
2008-04-08 12:40:00,11.19,11.2,11.17,11.18,24200.0,6.2796,6.2852,6.2684,6.274,24200.0
2008-04-08 12:45:00,11.17,11.19,11.16,11.18,60400.0,6.2684,6.2796,6.2628,6.274,60400.0
2008-04-08 12:50:00,11.18,11.19,11.17,11.18,19400.0,6.274,6.2796,6.2684,6.274,19400.0
2008-04-08 12:55:00,11.17,11.18,11.14,11.15,50300.0,6.2684,6.274,6.2515,6.2572,50300.0
2008-04-08 13:00:00,11.14,11.15,11.12,11.13,27500.0,6.2515,6.2572,6.2403,6.2459,27500.0
2008-04-08 13:05:00,11.13,11.13,11.12,11.12,8200.0,6.2459,6.2459,6.2403,6.2403,8200.0
2008-04-08 13:10:00,11.12,11.15,11.11,11.12,84000.0,6.2403,6.2572,6.2347,6.2403,84000.0
2008-04-08 13:15:00,11.12,11.12,11.08,11.08,347900.0,6.2403,6.2403,6.2179,6.2179,347900.0
2008-04-08 13:20:00,11.09,11.09,11.07,11.07,59100.0,6.2235,6.2235,6.2123,6.2123,59100.0
2008-04-08 13:25:00,11.07,11.08,11.03,11.04,81400.0,6.2123,6.2179,6.1898,6.1954,81400.0
2008-04-08 13:30:00,11.03,11.03,11.01,11.01,121300.0,6.1898,6.1898,6.1786,6.1786,121300.0
2008-04-08 13:35:00,11.02,11.11,11.01,11.11,157100.0,6.1842,6.2347,6.1786,6.2347,157100.0
2008-04-08 13:40:00,11.1,11.11,11.03,11.03,59100.0,6.2291,6.2347,6.1898,6.1898,59100.0
2008-04-08 13:45:00,11.03,11.07,11.02,11.03,93500.0,6.1898,6.2123,6.1842,6.1898,93500.0
2008-04-08 13:50:00,11.02,11.07,11.02,11.05,61500.0,6.1842,6.2123,6.1842,6.201,61500.0
2008-04-08 13:55:00,11.05,11.05,11.01,11.02,49800.0,6.201,6.201,6.1786,6.1842,49800.0
2008-04-08 14:00:00,11.02,11.02,10.96,10.97,146300.0,6.1842,6.1842,6.1505,6.1561,146300.0
2008-04-08 14:05:00,10.97,11.0,10.92,10.92,239600.0,6.1561,6.173,6.1281,6.1281,239600.0
2008-04-08 14:10:00,10.93,10.98,10.93,10.98,54000.0,6.1337,6.1618,6.1337,6.1618,54000.0
2008-04-08 14:15:00,10.97,10.98,10.95,10.97,36400.0,6.1561,6.1618,6.1449,6.1561,36400.0
2008-04-08 14:20:00,10.96,10.98,10.94,10.95,44900.0,6.1505,6.1618,6.1393,6.1449,44900.0
2008-04-08 14:25:00,10.94,11.0,10.92,10.99,69100.0,6.1393,6.173,6.1281,6.1674,69100.0
2008-04-08 14:30:00,10.99,10.99,10.97,10.98,46600.0,6.1674,6.1674,6.1561,6.1618,46600.0
2008-04-08 14:35:00,10.98,10.98,10.95,10.97,63000.0,6.1618,6.1618,6.1449,6.1561,63000.0
2008-04-08 14:40:00,10.96,10.97,10.93,10.95,66100.0,6.1505,6.1561,6.1337,6.1449,66100.0
2008-04-08 14:45:00,10.95,10.98,10.94,10.98,32400.0,6.1449,6.1618,6.1393,6.1618,32400.0
2008-04-08 14:50:00,10.98,11.05,10.98,11.03,55400.0,6.1618,6.201,6.1618,6.1898,55400.0
2008-04-08 14:55:00,11.03,11.06,11.02,11.06,52800.0,6.1898,6.2066,6.1842,6.2066,52800.0
2008-04-08 15:00:00,11.05,11.06,11.02,11.03,42500.0,6.201,6.2066,6.1842,6.1898,42500.0
2008-04-08 15:05:00,11.02,11.04,11.01,11.04,34900.0,6.1842,6.1954,6.1786,6.1954,34900.0
2008-04-08 15:10:00,11.04,11.05,11.02,11.02,76300.0,6.1954,6.201,6.1842,6.1842,76300.0
2008-04-08 15:15:00,11.02,11.02,11.01,11.01,26500.0,6.1842,6.1842,6.1786,6.1786,26500.0
2008-04-08 15:20:00,11.01,11.02,10.97,10.98,65800.0,6.1786,6.1842,6.1561,6.1618,65800.0
2008-04-08 15:25:00,10.98,11.02,10.98,11.01,57400.0,6.1618,6.1842,6.1618,6.1786,57400.0
2008-04-08 15:30:00,11.02,11.05,11.01,11.03,81700.0,6.1842,6.201,6.1786,6.1898,81700.0
2008-04-08 15:35:00,11.04,11.05,11.02,11.02,38800.0,6.1954,6.201,6.1842,6.1842,38800.0
2008-04-08 15:40:00,11.02,11.05,11.01,11.05,68900.0,6.1842,6.201,6.1786,6.201,68900.0
2008-04-08 15:45:00,11.05,11.07,11.04,11.05,89700.0,6.201,6.2123,6.1954,6.201,89700.0
2008-04-08 15:50:00,11.04,11.05,11.02,11.05,90900.0,6.1954,6.201,6.1842,6.201,90900.0
2008-04-08 15:55:00,11.05,11.06,11.03,11.04,82800.0,6.201,6.2066,6.1898,6.1954,82800.0
2008-04-09 09:30:00,11.23,11.25,11.08,11.16,42900.0,6.302,6.3133,6.2179,6.2628,42900.0
2008-04-09 09:35:00,11.15,11.17,11.03,11.03,29800.0,6.2572,6.2684,6.1898,6.1898,29800.0
2008-04-09 09:40:00,11.03,11.03,10.95,11.02,53000.0,6.1898,6.1898,6.1449,6.1842,53000.0
2008-04-09 09:45:00,11.02,11.06,11.0,11.05,75700.0,6.1842,6.2066,6.173,6.201,75700.0
2008-04-09 09:50:00,11.06,11.09,11.02,11.02,71100.0,6.2066,6.2235,6.1842,6.1842,71100.0
2008-04-09 09:55:00,11.02,11.02,10.99,10.99,55200.0,6.1842,6.1842,6.1674,6.1674,55200.0
2008-04-09 10:00:00,10.98,10.99,10.96,10.96,78500.0,6.1618,6.1674,6.1505,6.1505,78500.0
2008-04-09 10:05:00,10.97,11.03,10.96,11.01,57100.0,6.1561,6.1898,6.1505,6.1786,57100.0
2008-04-09 10:10:00,11.01,11.04,10.95,10.97,99700.0,6.1786,6.1954,6.1449,6.1561,99700.0
2008-04-09 10:15:00,10.98,11.02,10.98,11.01,22900.0,6.1618,6.1842,6.1618,6.1786,22900.0
2008-04-09 10:20:00,11.01,11.02,11.0,11.0,42600.0,6.1786,6.1842,6.173,6.173,42600.0
2008-04-09 10:25:00,11.01,11.02,11.0,11.02,29800.0,6.1786,6.1842,6.173,6.1842,29800.0
2008-04-09 10:30:00,11.02,11.02,10.97,10.99,97700.0,6.1842,6.1842,6.1561,6.1674,97700.0
2008-04-09 10:35:00,10.99,10.99,10.97,10.97,35200.0,6.1674,6.1674,6.1561,6.1561,35200.0
2008-04-09 10:40:00,10.97,10.98,10.97,10.97,34400.0,6.1561,6.1618,6.1561,6.1561,34400.0
2008-04-09 10:45:00,10.98,11.03,10.98,11.0,24700.0,6.1618,6.1898,6.1618,6.173,24700.0
2008-04-09 10:50:00,11.0,11.0,10.96,10.97,27400.0,6.173,6.173,6.1505,6.1561,27400.0
2008-04-09 10:55:00,10.97,10.99,10.96,10.96,48100.0,6.1561,6.1674,6.1505,6.1505,48100.0
2008-04-09 11:00:00,10.95,10.97,10.94,10.94,34600.0,6.1449,6.1561,6.1393,6.1393,34600.0
2008-04-09 11:05:00,10.95,10.95,10.92,10.94,18500.0,6.1449,6.1449,6.1281,6.1393,18500.0
2008-04-09 11:10:00,10.94,10.96,10.94,10.94,17500.0,6.1393,6.1505,6.1393,6.1393,17500.0
2008-04-09 11:15:00,10.95,10.95,10.91,10.91,27700.0,6.1449,6.1449,6.1225,6.1225,27700.0
2008-04-09 11:20:00,10.91,10.92,10.89,10.9,26500.0,6.1225,6.1281,6.1112,6.1169,26500.0
2008-04-09 11:25:00,10.9,10.9,10.84,10.85,55700.0,6.1169,6.1169,6.0832,6.0888,55700.0
2008-04-09 11:30:00,10.85,10.85,10.82,10.83,48400.0,6.0888,6.0888,6.072,6.0776,48400.0
2008-04-09 11:35:00,10.83,10.83,10.78,10.78,40000.0,6.0776,6.0776,6.0495,6.0495,40000.0
2008-04-09 11:40:00,10.79,10.83,10.79,10.83,34800.0,6.0551,6.0776,6.0551,6.0776,34800.0
2008-04-09 11:45:00,10.82,10.83,10.8,10.8,26000.0,6.072,6.0776,6.0607,6.0607,26000.0
2008-04-09 11:50:00,10.8,10.8,10.7,10.7,145400.0,6.0607,6.0607,6.0046,6.0046,145400.0
2008-04-09 11:55:00,10.71,10.71,10.64,10.67,202300.0,6.0102,6.0102,5.971,5.9878,202300.0
2008-04-09 12:00:00,10.66,10.67,10.62,10.65,174100.0,5.9822,5.9878,5.9597,5.9766,174100.0
2008-04-09 12:05:00,10.64,10.7,10.64,10.69,78200.0,5.971,6.0046,5.971,5.999,78200.0
2008-04-09 12:10:00,10.7,10.7,10.68,10.7,82400.0,6.0046,6.0046,5.9934,6.0046,82400.0
2008-04-09 12:15:00,10.69,10.73,10.69,10.73,67100.0,5.999,6.0215,5.999,6.0215,67100.0
2008-04-09 12:20:00,10.73,10.74,10.71,10.71,114300.0,6.0215,6.0271,6.0102,6.0102,114300.0
2008-04-09 12:25:00,10.72,10.72,10.7,10.71,52600.0,6.0158,6.0158,6.0046,6.0102,52600.0
2008-04-09 12:30:00,10.72,10.73,10.7,10.73,40900.0,6.0158,6.0215,6.0046,6.0215,40900.0
2008-04-09 12:35:00,10.73,10.75,10.73,10.73,65800.0,6.0215,6.0327,6.0215,6.0215,65800.0
2008-04-09 12:40:00,10.74,10.74,10.73,10.73,24100.0,6.0271,6.0271,6.0215,6.0215,24100.0
2008-04-09 12:45:00,10.73,10.74,10.69,10.7,68900.0,6.0215,6.0271,5.999,6.0046,68900.0
2008-04-09 12:50:00,10.7,10.7,10.68,10.68,35700.0,6.0046,6.0046,5.9934,5.9934,35700.0
2008-04-09 12:55:00,10.68,10.7,10.67,10.69,47300.0,5.9934,6.0046,5.9878,5.999,47300.0
2008-04-09 13:00:00,10.69,10.72,10.68,10.7,70100.0,5.999,6.0158,5.9934,6.0046,70100.0
2008-04-09 13:05:00,10.7,10.7,10.66,10.67,148000.0,6.0046,6.0046,5.9822,5.9878,148000.0
2008-04-09 13:10:00,10.68,10.68,10.58,10.58,159000.0,5.9934,5.9934,5.9373,5.9373,159000.0
2008-04-09 13:15:00,10.58,10.62,10.57,10.62,126000.0,5.9373,5.9597,5.9317,5.9597,126000.0
2008-04-09 13:20:00,10.62,10.62,10.61,10.62,50800.0,5.9597,5.9597,5.9541,5.9597,50800.0
2008-04-09 13:25:00,10.62,10.63,10.6,10.61,46100.0,5.9597,5.9653,5.9485,5.9541,46100.0
2008-04-09 13:30:00,10.62,10.62,10.6,10.62,72300.0,5.9597,5.9597,5.9485,5.9597,72300.0
2008-04-09 13:35:00,10.62,10.64,10.61,10.63,83400.0,5.9597,5.971,5.9541,5.9653,83400.0
2008-04-09 13:40:00,10.63,10.63,10.6,10.6,54600.0,5.9653,5.9653,5.9485,5.9485,54600.0
2008-04-09 13:45:00,10.6,10.61,10.6,10.61,38500.0,5.9485,5.9541,5.9485,5.9541,38500.0
2008-04-09 13:50:00,10.6,10.63,10.6,10.63,49900.0,5.9485,5.9653,5.9485,5.9653,49900.0
2008-04-09 13:55:00,10.63,10.64,10.62,10.64,44200.0,5.9653,5.971,5.9597,5.971,44200.0
2008-04-09 14:00:00,10.64,10.67,10.63,10.67,38900.0,5.971,5.9878,5.9653,5.9878,38900.0
2008-04-09 14:05:00,10.66,10.66,10.64,10.66,61400.0,5.9822,5.9822,5.971,5.9822,61400.0
2008-04-09 14:10:00,10.66,10.67,10.64,10.64,136900.0,5.9822,5.9878,5.971,5.971,136900.0
2008-04-09 14:15:00,10.64,10.66,10.64,10.65,168500.0,5.971,5.9822,5.971,5.9766,168500.0
2008-04-09 14:20:00,10.64,10.64,10.6,10.61,76100.0,5.971,5.971,5.9485,5.9541,76100.0
2008-04-09 14:25:00,10.61,10.61,10.6,10.6,27700.0,5.9541,5.9541,5.9485,5.9485,27700.0
2008-04-09 14:30:00,10.6,10.6,10.57,10.57,44000.0,5.9485,5.9485,5.9317,5.9317,44000.0
2008-04-09 14:35:00,10.57,10.59,10.55,10.59,76200.0,5.9317,5.9429,5.9204,5.9429,76200.0
2008-04-09 14:40:00,10.59,10.6,10.55,10.56,55900.0,5.9429,5.9485,5.9204,5.9261,55900.0
2008-04-09 14:45:00,10.55,10.57,10.53,10.53,123900.0,5.9204,5.9317,5.9092,5.9092,123900.0
2008-04-09 14:50:00,10.52,10.59,10.52,10.58,73000.0,5.9036,5.9429,5.9036,5.9373,73000.0
2008-04-09 14:55:00,10.57,10.59,10.55,10.56,79900.0,5.9317,5.9429,5.9204,5.9261,79900.0
2008-04-09 15:00:00,10.56,10.59,10.54,10.58,76600.0,5.9261,5.9429,5.9148,5.9373,76600.0
2008-04-09 15:05:00,10.58,10.61,10.56,10.57,167100.0,5.9373,5.9541,5.9261,5.9317,167100.0
2008-04-09 15:10:00,10.57,10.6,10.57,10.59,90000.0,5.9317,5.9485,5.9317,5.9429,90000.0
2008-04-09 15:15:00,10.59,10.61,10.57,10.59,65300.0,5.9429,5.9541,5.9317,5.9429,65300.0
2008-04-09 15:20:00,10.59,10.6,10.57,10.58,88900.0,5.9429,5.9485,5.9317,5.9373,88900.0
2008-04-09 15:25:00,10.58,10.59,10.57,10.59,33600.0,5.9373,5.9429,5.9317,5.9429,33600.0
2008-04-09 15:30:00,10.58,10.59,10.52,10.52,266000.0,5.9373,5.9429,5.9036,5.9036,266000.0
2008-04-09 15:35:00,10.52,10.57,10.52,10.57,226500.0,5.9036,5.9317,5.9036,5.9317,226500.0
2008-04-09 15:40:00,10.56,10.57,10.55,10.57,62500.0,5.9261,5.9317,5.9204,5.9317,62500.0
2008-04-09 15:45:00,10.56,10.57,10.55,10.56,130900.0,5.9261,5.9317,5.9204,5.9261,130900.0
2008-04-09 15:50:00,10.55,10.56,10.54,10.54,57300.0,5.9204,5.9261,5.9148,5.9148,57300.0
2008-04-09 15:55:00,10.55,10.57,10.54,10.56,161100.0,5.9204,5.9317,5.9148,5.9261,161100.0
2008-04-10 09:30:00,10.59,10.59,10.49,10.53,75900.0,5.9429,5.9429,5.8868,5.9092,75900.0
2008-04-10 09:35:00,10.53,10.54,10.47,10.47,56500.0,5.9092,5.9148,5.8756,5.8756,56500.0
2008-04-10 09:40:00,10.48,10.52,10.43,10.43,65700.0,5.8812,5.9036,5.8531,5.8531,65700.0
2008-04-10 09:45:00,10.43,10.46,10.43,10.45,38900.0,5.8531,5.8699,5.8531,5.8643,38900.0
2008-04-10 09:50:00,10.44,10.51,10.44,10.5,64100.0,5.8587,5.898,5.8587,5.8924,64100.0
2008-04-10 09:55:00,10.51,10.53,10.44,10.47,152000.0,5.898,5.9092,5.8587,5.8756,152000.0
2008-04-10 10:00:00,10.47,10.47,10.38,10.39,146400.0,5.8756,5.8756,5.825,5.8307,146400.0
2008-04-10 10:05:00,10.4,10.51,10.4,10.49,67600.0,5.8363,5.898,5.8363,5.8868,67600.0
2008-04-10 10:10:00,10.49,10.52,10.42,10.44,73100.0,5.8868,5.9036,5.8475,5.8587,73100.0
2008-04-10 10:15:00,10.43,10.44,10.37,10.39,77700.0,5.8531,5.8587,5.8194,5.8307,77700.0
2008-04-10 10:20:00,10.39,10.48,10.36,10.48,122600.0,5.8307,5.8812,5.8138,5.8812,122600.0
2008-04-10 10:25:00,10.48,10.51,10.48,10.51,49400.0,5.8812,5.898,5.8812,5.898,49400.0
2008-04-10 10:30:00,10.51,10.52,10.49,10.49,84400.0,5.898,5.9036,5.8868,5.8868,84400.0
2008-04-10 10:35:00,10.5,10.52,10.47,10.52,137100.0,5.8924,5.9036,5.8756,5.9036,137100.0
2008-04-10 10:40:00,10.52,10.55,10.51,10.52,68800.0,5.9036,5.9204,5.898,5.9036,68800.0
2008-04-10 10:45:00,10.51,10.58,10.51,10.56,131100.0,5.898,5.9373,5.898,5.9261,131100.0
2008-04-10 10:50:00,10.56,10.62,10.56,10.59,79100.0,5.9261,5.9597,5.9261,5.9429,79100.0
2008-04-10 10:55:00,10.59,10.66,10.58,10.62,74700.0,5.9429,5.9822,5.9373,5.9597,74700.0
2008-04-10 11:00:00,10.62,10.64,10.62,10.62,76300.0,5.9597,5.971,5.9597,5.9597,76300.0
2008-04-10 11:05:00,10.63,10.66,10.62,10.64,77700.0,5.9653,5.9822,5.9597,5.971,77700.0
2008-04-10 11:10:00,10.65,10.71,10.64,10.69,54800.0,5.9766,6.0102,5.971,5.999,54800.0
2008-04-10 11:15:00,10.69,10.69,10.64,10.66,44900.0,5.999,5.999,5.971,5.9822,44900.0
2008-04-10 11:20:00,10.67,10.69,10.66,10.67,33100.0,5.9878,5.999,5.9822,5.9878,33100.0
2008-04-10 11:25:00,10.67,10.7,10.67,10.7,37500.0,5.9878,6.0046,5.9878,6.0046,37500.0
2008-04-10 11:30:00,10.69,10.69,10.66,10.68,31200.0,5.999,5.999,5.9822,5.9934,31200.0
2008-04-10 11:35:00,10.67,10.73,10.67,10.72,52000.0,5.9878,6.0215,5.9878,6.0158,52000.0
2008-04-10 11:40:00,10.72,10.79,10.71,10.78,55500.0,6.0158,6.0551,6.0102,6.0495,55500.0
2008-04-10 11:45:00,10.78,10.82,10.78,10.81,54600.0,6.0495,6.072,6.0495,6.0664,54600.0
2008-04-10 11:50:00,10.81,10.82,10.79,10.81,34900.0,6.0664,6.072,6.0551,6.0664,34900.0
2008-04-10 11:55:00,10.82,10.85,10.8,10.84,43300.0,6.072,6.0888,6.0607,6.0832,43300.0
2008-04-10 12:00:00,10.83,10.87,10.81,10.85,69700.0,6.0776,6.1,6.0664,6.0888,69700.0
2008-04-10 12:05:00,10.85,10.85,10.83,10.84,62700.0,6.0888,6.0888,6.0776,6.0832,62700.0
2008-04-10 12:10:00,10.83,10.84,10.8,10.8,35100.0,6.0776,6.0832,6.0607,6.0607,35100.0
2008-04-10 12:15:00,10.8,10.81,10.74,10.76,63300.0,6.0607,6.0664,6.0271,6.0383,63300.0
2008-04-10 12:20:00,10.76,10.78,10.75,10.77,64700.0,6.0383,6.0495,6.0327,6.0439,64700.0
2008-04-10 12:25:00,10.78,10.78,10.7,10.7,39300.0,6.0495,6.0495,6.0046,6.0046,39300.0
2008-04-10 12:30:00,10.71,10.71,10.68,10.68,48100.0,6.0102,6.0102,5.9934,5.9934,48100.0
2008-04-10 12:35:00,10.68,10.69,10.65,10.66,25700.0,5.9934,5.999,5.9766,5.9822,25700.0
2008-04-10 12:40:00,10.65,10.68,10.64,10.68,40700.0,5.9766,5.9934,5.971,5.9934,40700.0
2008-04-10 12:45:00,10.68,10.68,10.57,10.58,35600.0,5.9934,5.9934,5.9317,5.9373,35600.0
2008-04-10 12:50:00,10.57,10.58,10.56,10.58,19000.0,5.9317,5.9373,5.9261,5.9373,19000.0
2008-04-10 12:55:00,10.57,10.59,10.56,10.59,44700.0,5.9317,5.9429,5.9261,5.9429,44700.0
2008-04-10 13:00:00,10.58,10.65,10.58,10.63,48500.0,5.9373,5.9766,5.9373,5.9653,48500.0
2008-04-10 13:05:00,10.64,10.64,10.63,10.64,7800.0,5.971,5.971,5.9653,5.971,7800.0
2008-04-10 13:10:00,10.63,10.65,10.6,10.6,46700.0,5.9653,5.9766,5.9485,5.9485,46700.0
2008-04-10 13:15:00,10.61,10.61,10.57,10.6,81100.0,5.9541,5.9541,5.9317,5.9485,81100.0
2008-04-10 13:20:00,10.6,10.63,10.6,10.61,38300.0,5.9485,5.9653,5.9485,5.9541,38300.0
2008-04-10 13:25:00,10.62,10.62,10.6,10.61,12100.0,5.9597,5.9597,5.9485,5.9541,12100.0
2008-04-10 13:30:00,10.62,10.63,10.59,10.63,52500.0,5.9597,5.9653,5.9429,5.9653,52500.0
2008-04-10 13:35:00,10.63,10.64,10.62,10.63,19800.0,5.9653,5.971,5.9597,5.9653,19800.0
2008-04-10 13:40:00,10.64,10.64,10.62,10.62,22200.0,5.971,5.971,5.9597,5.9597,22200.0
2008-04-10 13:45:00,10.63,10.65,10.62,10.64,33500.0,5.9653,5.9766,5.9597,5.971,33500.0
2008-04-10 13:50:00,10.65,10.66,10.64,10.65,48600.0,5.9766,5.9822,5.971,5.9766,48600.0
2008-04-10 13:55:00,10.64,10.65,10.62,10.62,74100.0,5.971,5.9766,5.9597,5.9597,74100.0
2008-04-10 14:00:00,10.61,10.64,10.6,10.6,42500.0,5.9541,5.971,5.9485,5.9485,42500.0
2008-04-10 14:05:00,10.61,10.62,10.59,10.6,46800.0,5.9541,5.9597,5.9429,5.9485,46800.0
2008-04-10 14:10:00,10.6,10.62,10.59,10.6,21200.0,5.9485,5.9597,5.9429,5.9485,21200.0
2008-04-10 14:15:00,10.6,10.6,10.57,10.6,40600.0,5.9485,5.9485,5.9317,5.9485,40600.0
2008-04-10 14:20:00,10.59,10.59,10.55,10.55,36300.0,5.9429,5.9429,5.9204,5.9204,36300.0
2008-04-10 14:25:00,10.55,10.56,10.52,10.56,36900.0,5.9204,5.9261,5.9036,5.9261,36900.0
2008-04-10 14:30:00,10.55,10.58,10.53,10.57,68000.0,5.9204,5.9373,5.9092,5.9317,68000.0
2008-04-10 14:35:00,10.58,10.62,10.56,10.57,75400.0,5.9373,5.9597,5.9261,5.9317,75400.0
2008-04-10 14:40:00,10.56,10.59,10.55,10.58,27000.0,5.9261,5.9429,5.9204,5.9373,27000.0
2008-04-10 14:45:00,10.59,10.59,10.56,10.57,44100.0,5.9429,5.9429,5.9261,5.9317,44100.0
2008-04-10 14:50:00,10.57,10.57,10.51,10.55,175500.0,5.9317,5.9317,5.898,5.9204,175500.0
2008-04-10 14:55:00,10.55,10.59,10.55,10.58,49600.0,5.9204,5.9429,5.9204,5.9373,49600.0
2008-04-10 15:00:00,10.57,10.58,10.56,10.56,24100.0,5.9317,5.9373,5.9261,5.9261,24100.0
2008-04-10 15:05:00,10.57,10.58,10.56,10.57,54000.0,5.9317,5.9373,5.9261,5.9317,54000.0
2008-04-10 15:10:00,10.57,10.58,10.55,10.55,73300.0,5.9317,5.9373,5.9204,5.9204,73300.0
2008-04-10 15:15:00,10.55,10.57,10.54,10.55,80700.0,5.9204,5.9317,5.9148,5.9204,80700.0
2008-04-10 15:20:00,10.55,10.56,10.53,10.56,70500.0,5.9204,5.9261,5.9092,5.9261,70500.0
2008-04-10 15:25:00,10.55,10.58,10.54,10.56,85200.0,5.9204,5.9373,5.9148,5.9261,85200.0
2008-04-10 15:30:00,10.56,10.56,10.5,10.5,90100.0,5.9261,5.9261,5.8924,5.8924,90100.0
2008-04-10 15:35:00,10.51,10.53,10.49,10.53,109800.0,5.898,5.9092,5.8868,5.9092,109800.0
2008-04-10 15:40:00,10.52,10.53,10.47,10.49,128700.0,5.9036,5.9092,5.8756,5.8868,128700.0
2008-04-10 15:45:00,10.48,10.51,10.48,10.5,140700.0,5.8812,5.898,5.8812,5.8924,140700.0
2008-04-10 15:50:00,10.5,10.52,10.49,10.52,199500.0,5.8924,5.9036,5.8868,5.9036,199500.0
2008-04-10 15:55:00,10.52,10.56,10.52,10.55,183600.0,5.9036,5.9261,5.9036,5.9204,183600.0
2008-04-11 09:30:00,10.38,10.5,10.29,10.31,115900.0,5.825,5.8924,5.7745,5.7858,115900.0
2008-04-11 09:35:00,10.31,10.38,10.27,10.27,101100.0,5.7858,5.825,5.7633,5.7633,101100.0
2008-04-11 09:40:00,10.28,10.28,10.2,10.24,213100.0,5.7689,5.7689,5.724,5.7465,213100.0
2008-04-11 09:45:00,10.24,10.26,10.22,10.26,117600.0,5.7465,5.7577,5.7353,5.7577,117600.0
2008-04-11 09:50:00,10.26,10.29,10.26,10.29,81800.0,5.7577,5.7745,5.7577,5.7745,81800.0
2008-04-11 09:55:00,10.29,10.3,10.23,10.23,137900.0,5.7745,5.7802,5.7409,5.7409,137900.0
2008-04-11 10:00:00,10.24,10.25,10.18,10.23,252500.0,5.7465,5.7521,5.7128,5.7409,252500.0
2008-04-11 10:05:00,10.23,10.29,10.2,10.29,123000.0,5.7409,5.7745,5.724,5.7745,123000.0
2008-04-11 10:10:00,10.29,10.31,10.25,10.26,131700.0,5.7745,5.7858,5.7521,5.7577,131700.0
2008-04-11 10:15:00,10.26,10.35,10.25,10.35,135500.0,5.7577,5.8082,5.7521,5.8082,135500.0
2008-04-11 10:20:00,10.35,10.4,10.34,10.35,96400.0,5.8082,5.8363,5.8026,5.8082,96400.0
2008-04-11 10:25:00,10.35,10.35,10.31,10.34,135400.0,5.8082,5.8082,5.7858,5.8026,135400.0
2008-04-11 10:30:00,10.34,10.35,10.31,10.32,107800.0,5.8026,5.8082,5.7858,5.7914,107800.0
2008-04-11 10:35:00,10.32,10.35,10.27,10.28,153500.0,5.7914,5.8082,5.7633,5.7689,153500.0
2008-04-11 10:40:00,10.28,10.32,10.28,10.31,107700.0,5.7689,5.7914,5.7689,5.7858,107700.0
2008-04-11 10:45:00,10.31,10.33,10.3,10.33,115400.0,5.7858,5.797,5.7802,5.797,115400.0
2008-04-11 10:50:00,10.33,10.34,10.28,10.29,192400.0,5.797,5.8026,5.7689,5.7745,192400.0
2008-04-11 10:55:00,10.3,10.31,10.25,10.26,115700.0,5.7802,5.7858,5.7521,5.7577,115700.0
2008-04-11 11:00:00,10.26,10.26,10.23,10.24,54600.0,5.7577,5.7577,5.7409,5.7465,54600.0
2008-04-11 11:05:00,10.24,10.26,10.22,10.25,137600.0,5.7465,5.7577,5.7353,5.7521,137600.0
2008-04-11 11:10:00,10.26,10.27,10.21,10.22,175100.0,5.7577,5.7633,5.7296,5.7353,175100.0
2008-04-11 11:15:00,10.22,10.24,10.18,10.2,229500.0,5.7353,5.7465,5.7128,5.724,229500.0
2008-04-11 11:20:00,10.2,10.2,10.13,10.16,235000.0,5.724,5.724,5.6847,5.7016,235000.0
2008-04-11 11:25:00,10.17,10.22,10.16,10.22,39200.0,5.7072,5.7353,5.7016,5.7353,39200.0
2008-04-11 11:30:00,10.21,10.24,10.21,10.23,57700.0,5.7296,5.7465,5.7296,5.7409,57700.0
2008-04-11 11:35:00,10.24,10.24,10.22,10.23,35000.0,5.7465,5.7465,5.7353,5.7409,35000.0
2008-04-11 11:40:00,10.23,10.24,10.22,10.24,82500.0,5.7409,5.7465,5.7353,5.7465,82500.0
2008-04-11 11:45:00,10.24,10.25,10.23,10.24,68100.0,5.7465,5.7521,5.7409,5.7465,68100.0
2008-04-11 11:50:00,10.25,10.26,10.24,10.25,44400.0,5.7521,5.7577,5.7465,5.7521,44400.0
2008-04-11 11:55:00,10.26,10.3,10.24,10.3,77700.0,5.7577,5.7802,5.7465,5.7802,77700.0
2008-04-11 12:00:00,10.3,10.3,10.27,10.3,165800.0,5.7802,5.7802,5.7633,5.7802,165800.0
2008-04-11 12:05:00,10.3,10.3,10.23,10.23,139400.0,5.7802,5.7802,5.7409,5.7409,139400.0
2008-04-11 12:10:00,10.22,10.23,10.21,10.22,109200.0,5.7353,5.7409,5.7296,5.7353,109200.0
2008-04-11 12:15:00,10.22,10.24,10.22,10.24,117200.0,5.7353,5.7465,5.7353,5.7465,117200.0
2008-04-11 12:20:00,10.24,10.26,10.19,10.19,120200.0,5.7465,5.7577,5.7184,5.7184,120200.0
2008-04-11 12:25:00,10.19,10.19,10.12,10.13,166100.0,5.7184,5.7184,5.6791,5.6847,166100.0
2008-04-11 12:30:00,10.13,10.16,10.13,10.16,149400.0,5.6847,5.7016,5.6847,5.7016,149400.0
2008-04-11 12:35:00,10.16,10.21,10.16,10.21,49900.0,5.7016,5.7296,5.7016,5.7296,49900.0
2008-04-11 12:40:00,10.21,10.21,10.19,10.19,88900.0,5.7296,5.7296,5.7184,5.7184,88900.0
2008-04-11 12:45:00,10.19,10.2,10.18,10.18,59000.0,5.7184,5.724,5.7128,5.7128,59000.0
2008-04-11 12:50:00,10.18,10.19,10.18,10.19,34700.0,5.7128,5.7184,5.7128,5.7184,34700.0
2008-04-11 12:55:00,10.19,10.19,10.15,10.16,100600.0,5.7184,5.7184,5.696,5.7016,100600.0
2008-04-11 13:00:00,10.16,10.18,10.15,10.18,45100.0,5.7016,5.7128,5.696,5.7128,45100.0
2008-04-11 13:05:00,10.18,10.19,10.17,10.18,23400.0,5.7128,5.7184,5.7072,5.7128,23400.0
2008-04-11 13:10:00,10.18,10.2,10.17,10.18,58300.0,5.7128,5.724,5.7072,5.7128,58300.0
2008-04-11 13:15:00,10.18,10.18,10.17,10.17,35600.0,5.7128,5.7128,5.7072,5.7072,35600.0
2008-04-11 13:20:00,10.17,10.2,10.17,10.2,80800.0,5.7072,5.724,5.7072,5.724,80800.0
2008-04-11 13:25:00,10.19,10.2,10.15,10.15,86100.0,5.7184,5.724,5.696,5.696,86100.0
2008-04-11 13:30:00,10.14,10.15,10.14,10.14,23300.0,5.6904,5.696,5.6904,5.6904,23300.0
2008-04-11 13:35:00,10.14,10.15,10.12,10.13,77200.0,5.6904,5.696,5.6791,5.6847,77200.0
2008-04-11 13:40:00,10.13,10.15,10.13,10.15,27400.0,5.6847,5.696,5.6847,5.696,27400.0
2008-04-11 13:45:00,10.15,10.15,10.14,10.14,19300.0,5.696,5.696,5.6904,5.6904,19300.0
2008-04-11 13:50:00,10.14,10.15,10.13,10.13,48200.0,5.6904,5.696,5.6847,5.6847,48200.0
2008-04-11 13:55:00,10.14,10.15,10.13,10.15,33800.0,5.6904,5.696,5.6847,5.696,33800.0
2008-04-11 14:00:00,10.15,10.15,10.14,10.15,15900.0,5.696,5.696,5.6904,5.696,15900.0
2008-04-11 14:05:00,10.14,10.15,10.13,10.14,52500.0,5.6904,5.696,5.6847,5.6904,52500.0
2008-04-11 14:10:00,10.14,10.15,10.1,10.11,110400.0,5.6904,5.696,5.6679,5.6735,110400.0
2008-04-11 14:15:00,10.11,10.12,10.1,10.1,74100.0,5.6735,5.6791,5.6679,5.6679,74100.0
2008-04-11 14:20:00,10.1,10.11,10.08,10.09,48300.0,5.6679,5.6735,5.6567,5.6623,48300.0
2008-04-11 14:25:00,10.08,10.1,10.08,10.1,28900.0,5.6567,5.6679,5.6567,5.6679,28900.0
2008-04-11 14:30:00,10.1,10.1,10.06,10.06,62500.0,5.6679,5.6679,5.6455,5.6455,62500.0
2008-04-11 14:35:00,10.06,10.06,10.04,10.05,121900.0,5.6455,5.6455,5.6342,5.6399,121900.0
2008-04-11 14:40:00,10.04,10.05,10.04,10.04,37200.0,5.6342,5.6399,5.6342,5.6342,37200.0
2008-04-11 14:45:00,10.05,10.07,10.04,10.07,74700.0,5.6399,5.6511,5.6342,5.6511,74700.0
2008-04-11 14:50:00,10.07,10.07,10.06,10.06,55600.0,5.6511,5.6511,5.6455,5.6455,55600.0
2008-04-11 14:55:00,10.07,10.08,10.05,10.05,103400.0,5.6511,5.6567,5.6399,5.6399,103400.0
2008-04-11 15:00:00,10.06,10.06,10.04,10.05,55100.0,5.6455,5.6455,5.6342,5.6399,55100.0
2008-04-11 15:05:00,10.05,10.05,10.01,10.02,158600.0,5.6399,5.6399,5.6174,5.623,158600.0
2008-04-11 15:10:00,10.02,10.03,9.97,9.99,285600.0,5.623,5.6286,5.595,5.6062,285600.0
2008-04-11 15:15:00,9.99,10.0,9.97,9.98,136100.0,5.6062,5.6118,5.595,5.6006,136100.0
2008-04-11 15:20:00,9.98,9.99,9.97,9.99,55300.0,5.6006,5.6062,5.595,5.6062,55300.0
2008-04-11 15:25:00,9.99,9.99,9.98,9.99,57500.0,5.6062,5.6062,5.6006,5.6062,57500.0
2008-04-11 15:30:00,9.98,10.0,9.97,9.97,246700.0,5.6006,5.6118,5.595,5.595,246700.0
2008-04-11 15:35:00,9.97,9.98,9.94,9.94,112300.0,5.595,5.6006,5.5781,5.5781,112300.0
2008-04-11 15:40:00,9.94,9.95,9.89,9.89,441300.0,5.5781,5.5837,5.5501,5.5501,441300.0
2008-04-11 15:45:00,9.9,10.01,9.89,9.99,868800.0,5.5557,5.6174,5.5501,5.6062,868800.0
2008-04-11 15:50:00,9.99,10.0,9.95,9.97,408000.0,5.6062,5.6118,5.5837,5.595,408000.0
2008-04-11 15:55:00,9.97,10.01,9.91,9.93,1084400.0,5.595,5.6174,5.5613,5.5725,1084400.0
2008-04-14 09:30:00,9.89,9.9,9.78,9.8,84000.0,5.5501,5.5557,5.4883,5.4996,84000.0
2008-04-14 09:35:00,9.8,9.82,9.78,9.78,60500.0,5.4996,5.5108,5.4883,5.4883,60500.0
2008-04-14 09:40:00,9.79,9.79,9.75,9.76,41700.0,5.4939,5.4939,5.4715,5.4771,41700.0
2008-04-14 09:45:00,9.76,9.77,9.71,9.72,116500.0,5.4771,5.4827,5.4491,5.4547,116500.0
2008-04-14 09:50:00,9.72,9.77,9.69,9.72,95400.0,5.4547,5.4827,5.4378,5.4547,95400.0
2008-04-14 09:55:00,9.71,9.75,9.68,9.71,43500.0,5.4491,5.4715,5.4322,5.4491,43500.0
2008-04-14 10:00:00,9.71,9.75,9.67,9.75,77900.0,5.4491,5.4715,5.4266,5.4715,77900.0
2008-04-14 10:05:00,9.74,9.74,9.68,9.7,44900.0,5.4659,5.4659,5.4322,5.4434,44900.0
2008-04-14 10:10:00,9.69,9.69,9.67,9.68,33500.0,5.4378,5.4378,5.4266,5.4322,33500.0
2008-04-14 10:15:00,9.68,9.68,9.64,9.65,63300.0,5.4322,5.4322,5.4098,5.4154,63300.0
2008-04-14 10:20:00,9.65,9.66,9.59,9.6,74300.0,5.4154,5.421,5.3817,5.3873,74300.0
2008-04-14 10:25:00,9.6,9.64,9.6,9.64,52400.0,5.3873,5.4098,5.3873,5.4098,52400.0
2008-04-14 10:30:00,9.64,9.65,9.63,9.65,61000.0,5.4098,5.4154,5.4042,5.4154,61000.0
2008-04-14 10:35:00,9.65,9.65,9.59,9.6,161800.0,5.4154,5.4154,5.3817,5.3873,161800.0
2008-04-14 10:40:00,9.6,9.6,9.59,9.6,93600.0,5.3873,5.3873,5.3817,5.3873,93600.0
2008-04-14 10:45:00,9.59,9.6,9.58,9.59,131900.0,5.3817,5.3873,5.3761,5.3817,131900.0
2008-04-14 10:50:00,9.58,9.58,9.49,9.5,277600.0,5.3761,5.3761,5.3256,5.3312,277600.0
2008-04-14 10:55:00,9.5,9.53,9.49,9.52,217700.0,5.3312,5.348,5.3256,5.3424,217700.0
2008-04-14 11:00:00,9.52,9.52,9.48,9.5,225000.0,5.3424,5.3424,5.32,5.3312,225000.0
2008-04-14 11:05:00,9.5,9.5,9.42,9.43,154200.0,5.3312,5.3312,5.2863,5.2919,154200.0
2008-04-14 11:10:00,9.43,9.44,9.38,9.4,260600.0,5.2919,5.2975,5.2639,5.2751,260600.0
2008-04-14 11:15:00,9.4,9.41,9.34,9.39,174300.0,5.2751,5.2807,5.2414,5.2695,174300.0
2008-04-14 11:20:00,9.38,9.39,9.37,9.38,153900.0,5.2639,5.2695,5.2583,5.2639,153900.0
2008-04-14 11:25:00,9.38,9.38,9.3,9.34,139000.0,5.2639,5.2639,5.219,5.2414,139000.0
2008-04-14 11:30:00,9.34,9.36,9.34,9.36,102100.0,5.2414,5.2526,5.2414,5.2526,102100.0
2008-04-14 11:35:00,9.36,9.36,9.35,9.36,81200.0,5.2526,5.2526,5.247,5.2526,81200.0
2008-04-14 11:40:00,9.36,9.36,9.35,9.35,74600.0,5.2526,5.2526,5.247,5.247,74600.0
2008-04-14 11:45:00,9.36,9.36,9.35,9.36,61200.0,5.2526,5.2526,5.247,5.2526,61200.0
2008-04-14 11:50:00,9.36,9.36,9.35,9.35,40700.0,5.2526,5.2526,5.247,5.247,40700.0
2008-04-14 11:55:00,9.36,9.36,9.32,9.34,138400.0,5.2526,5.2526,5.2302,5.2414,138400.0
2008-04-14 12:00:00,9.34,9.36,9.33,9.36,76800.0,5.2414,5.2526,5.2358,5.2526,76800.0
2008-04-14 12:05:00,9.35,9.36,9.35,9.36,90400.0,5.247,5.2526,5.247,5.2526,90400.0
2008-04-14 12:10:00,9.36,9.36,9.34,9.34,98900.0,5.2526,5.2526,5.2414,5.2414,98900.0
2008-04-14 12:15:00,9.35,9.35,9.34,9.35,42100.0,5.247,5.247,5.2414,5.247,42100.0
2008-04-14 12:20:00,9.35,9.35,9.34,9.35,33700.0,5.247,5.247,5.2414,5.247,33700.0
2008-04-14 12:25:00,9.35,9.35,9.34,9.35,46600.0,5.247,5.247,5.2414,5.247,46600.0
2008-04-14 12:30:00,9.35,9.36,9.35,9.36,59200.0,5.247,5.2526,5.247,5.2526,59200.0
2008-04-14 12:35:00,9.36,9.36,9.35,9.35,68800.0,5.2526,5.2526,5.247,5.247,68800.0
2008-04-14 12:40:00,9.36,9.37,9.35,9.37,102300.0,5.2526,5.2583,5.247,5.2583,102300.0
2008-04-14 12:45:00,9.37,9.38,9.36,9.37,168800.0,5.2583,5.2639,5.2526,5.2583,168800.0
2008-04-14 12:50:00,9.38,9.39,9.37,9.37,214500.0,5.2639,5.2695,5.2583,5.2583,214500.0
2008-04-14 12:55:00,9.38,9.38,9.37,9.38,65600.0,5.2639,5.2639,5.2583,5.2639,65600.0
2008-04-14 13:00:00,9.38,9.38,9.36,9.37,108000.0,5.2639,5.2639,5.2526,5.2583,108000.0
2008-04-14 13:05:00,9.37,9.37,9.34,9.36,201800.0,5.2583,5.2583,5.2414,5.2526,201800.0
2008-04-14 13:10:00,9.36,9.36,9.34,9.34,115500.0,5.2526,5.2526,5.2414,5.2414,115500.0
2008-04-14 13:15:00,9.34,9.35,9.31,9.32,140400.0,5.2414,5.247,5.2246,5.2302,140400.0
2008-04-14 13:20:00,9.32,9.33,9.32,9.33,88200.0,5.2302,5.2358,5.2302,5.2358,88200.0
2008-04-14 13:25:00,9.33,9.34,9.32,9.33,100300.0,5.2358,5.2414,5.2302,5.2358,100300.0
2008-04-14 13:30:00,9.33,9.34,9.32,9.33,72800.0,5.2358,5.2414,5.2302,5.2358,72800.0
2008-04-14 13:35:00,9.34,9.35,9.33,9.33,93500.0,5.2414,5.247,5.2358,5.2358,93500.0
2008-04-14 13:40:00,9.34,9.34,9.28,9.3,204100.0,5.2414,5.2414,5.2077,5.219,204100.0
2008-04-14 13:45:00,9.29,9.3,9.28,9.28,109700.0,5.2134,5.219,5.2077,5.2077,109700.0
2008-04-14 13:50:00,9.29,9.29,9.25,9.26,118500.0,5.2134,5.2134,5.1909,5.1965,118500.0
2008-04-14 13:55:00,9.25,9.26,9.24,9.25,62500.0,5.1909,5.1965,5.1853,5.1909,62500.0
2008-04-14 14:00:00,9.24,9.25,9.24,9.25,56700.0,5.1853,5.1909,5.1853,5.1909,56700.0
2008-04-14 14:05:00,9.25,9.25,9.24,9.24,232900.0,5.1909,5.1909,5.1853,5.1853,232900.0
2008-04-14 14:10:00,9.25,9.25,9.24,9.25,74500.0,5.1909,5.1909,5.1853,5.1909,74500.0
2008-04-14 14:15:00,9.24,9.25,9.22,9.24,223600.0,5.1853,5.1909,5.1741,5.1853,223600.0
2008-04-14 14:20:00,9.24,9.24,9.16,9.17,320400.0,5.1853,5.1853,5.1404,5.146,320400.0
2008-04-14 14:25:00,9.17,9.2,9.17,9.19,93900.0,5.146,5.1629,5.146,5.1572,93900.0
2008-04-14 14:30:00,9.2,9.2,9.19,9.2,65300.0,5.1629,5.1629,5.1572,5.1629,65300.0
2008-04-14 14:35:00,9.19,9.2,9.19,9.2,25400.0,5.1572,5.1629,5.1572,5.1629,25400.0
2008-04-14 14:40:00,9.2,9.2,9.19,9.2,50200.0,5.1629,5.1629,5.1572,5.1629,50200.0
2008-04-14 14:45:00,9.2,9.2,9.19,9.2,59100.0,5.1629,5.1629,5.1572,5.1629,59100.0
2008-04-14 14:50:00,9.19,9.2,9.14,9.15,213500.0,5.1572,5.1629,5.1292,5.1348,213500.0
2008-04-14 14:55:00,9.15,9.16,9.15,9.15,67600.0,5.1348,5.1404,5.1348,5.1348,67600.0
2008-04-14 15:00:00,9.16,9.16,9.11,9.12,428000.0,5.1404,5.1404,5.1123,5.118,428000.0
2008-04-14 15:05:00,9.13,9.14,9.12,9.14,79900.0,5.1236,5.1292,5.118,5.1292,79900.0
2008-04-14 15:10:00,9.14,9.14,9.09,9.11,190500.0,5.1292,5.1292,5.1011,5.1123,190500.0
2008-04-14 15:15:00,9.11,9.11,9.08,9.09,148600.0,5.1123,5.1123,5.0955,5.1011,148600.0
2008-04-14 15:20:00,9.08,9.1,9.07,9.09,290600.0,5.0955,5.1067,5.0899,5.1011,290600.0
2008-04-14 15:25:00,9.09,9.09,9.06,9.06,360000.0,5.1011,5.1011,5.0843,5.0843,360000.0
2008-04-14 15:30:00,9.06,9.07,9.04,9.05,325600.0,5.0843,5.0899,5.0731,5.0787,325600.0
2008-04-14 15:35:00,9.04,9.05,8.99,9.03,317500.0,5.0731,5.0787,5.045,5.0675,317500.0
2008-04-14 15:40:00,9.03,9.05,9.0,9.01,310000.0,5.0675,5.0787,5.0506,5.0562,310000.0
2008-04-14 15:45:00,9.01,9.01,8.99,9.0,353700.0,5.0562,5.0562,5.045,5.0506,353700.0
2008-04-14 15:50:00,8.99,9.0,8.97,8.98,753600.0,5.045,5.0506,5.0338,5.0394,753600.0
2008-04-14 15:55:00,8.98,9.04,8.96,9.02,1131900.0,5.0394,5.0731,5.0282,5.0618,1131900.0
2008-04-15 09:30:00,9.1,9.38,9.1,9.35,161900.0,5.1067,5.2639,5.1067,5.247,161900.0
2008-04-15 09:35:00,9.34,9.39,9.2,9.24,96700.0,5.2414,5.2695,5.1629,5.1853,96700.0
2008-04-15 09:40:00,9.24,9.29,9.19,9.26,160200.0,5.1853,5.2134,5.1572,5.1965,160200.0
2008-04-15 09:45:00,9.25,9.36,9.25,9.36,166900.0,5.1909,5.2526,5.1909,5.2526,166900.0
2008-04-15 09:50:00,9.35,9.39,9.3,9.34,362100.0,5.247,5.2695,5.219,5.2414,362100.0
2008-04-15 09:55:00,9.34,9.35,9.26,9.3,346000.0,5.2414,5.247,5.1965,5.219,346000.0
2008-04-15 10:00:00,9.3,9.35,9.29,9.33,253800.0,5.219,5.247,5.2134,5.2358,253800.0
2008-04-15 10:05:00,9.33,9.41,9.32,9.4,383900.0,5.2358,5.2807,5.2302,5.2751,383900.0
2008-04-15 10:10:00,9.39,9.4,9.31,9.32,99800.0,5.2695,5.2751,5.2246,5.2302,99800.0
2008-04-15 10:15:00,9.32,9.34,9.32,9.33,94600.0,5.2302,5.2414,5.2302,5.2358,94600.0
2008-04-15 10:20:00,9.34,9.34,9.33,9.34,84800.0,5.2414,5.2414,5.2358,5.2414,84800.0
2008-04-15 10:25:00,9.33,9.34,9.19,9.2,208200.0,5.2358,5.2414,5.1572,5.1629,208200.0
2008-04-15 10:30:00,9.21,9.28,9.2,9.28,89000.0,5.1685,5.2077,5.1629,5.2077,89000.0
2008-04-15 10:35:00,9.27,9.32,9.26,9.31,249000.0,5.2021,5.2302,5.1965,5.2246,249000.0
2008-04-15 10:40:00,9.31,9.31,9.27,9.29,232100.0,5.2246,5.2246,5.2021,5.2134,232100.0
2008-04-15 10:45:00,9.3,9.35,9.29,9.33,193000.0,5.219,5.247,5.2134,5.2358,193000.0
2008-04-15 10:50:00,9.33,9.34,9.23,9.25,164300.0,5.2358,5.2414,5.1797,5.1909,164300.0
2008-04-15 10:55:00,9.24,9.27,9.23,9.26,258600.0,5.1853,5.2021,5.1797,5.1965,258600.0
2008-04-15 11:00:00,9.26,9.27,9.24,9.27,293200.0,5.1965,5.2021,5.1853,5.2021,293200.0
2008-04-15 11:05:00,9.26,9.3,9.26,9.3,168500.0,5.1965,5.219,5.1965,5.219,168500.0
2008-04-15 11:10:00,9.29,9.33,9.29,9.31,229200.0,5.2134,5.2358,5.2134,5.2246,229200.0
2008-04-15 11:15:00,9.3,9.31,9.27,9.31,164300.0,5.219,5.2246,5.2021,5.2246,164300.0
2008-04-15 11:20:00,9.31,9.33,9.29,9.32,148700.0,5.2246,5.2358,5.2134,5.2302,148700.0
2008-04-15 11:25:00,9.32,9.34,9.28,9.34,366500.0,5.2302,5.2414,5.2077,5.2414,366500.0
2008-04-15 11:30:00,9.33,9.34,9.28,9.28,138200.0,5.2358,5.2414,5.2077,5.2077,138200.0
2008-04-15 11:35:00,9.29,9.33,9.28,9.31,241000.0,5.2134,5.2358,5.2077,5.2246,241000.0
2008-04-15 11:40:00,9.31,9.33,9.29,9.3,277700.0,5.2246,5.2358,5.2134,5.219,277700.0
2008-04-15 11:45:00,9.29,9.3,9.29,9.29,78400.0,5.2134,5.219,5.2134,5.2134,78400.0
2008-04-15 11:50:00,9.29,9.3,9.29,9.3,95500.0,5.2134,5.219,5.2134,5.219,95500.0
2008-04-15 11:55:00,9.3,9.3,9.27,9.28,48400.0,5.219,5.219,5.2021,5.2077,48400.0
2008-04-15 12:00:00,9.27,9.27,9.2,9.22,95100.0,5.2021,5.2021,5.1629,5.1741,95100.0
2008-04-15 12:05:00,9.22,9.23,9.18,9.19,109600.0,5.1741,5.1797,5.1516,5.1572,109600.0
2008-04-15 12:10:00,9.2,9.21,9.18,9.19,61600.0,5.1629,5.1685,5.1516,5.1572,61600.0
2008-04-15 12:15:00,9.19,9.2,9.19,9.2,10400.0,5.1572,5.1629,5.1572,5.1629,10400.0
2008-04-15 12:20:00,9.2,9.2,9.18,9.19,30500.0,5.1629,5.1629,5.1516,5.1572,30500.0
2008-04-15 12:25:00,9.18,9.22,9.18,9.22,89300.0,5.1516,5.1741,5.1516,5.1741,89300.0
2008-04-15 12:30:00,9.22,9.26,9.22,9.26,96000.0,5.1741,5.1965,5.1741,5.1965,96000.0
2008-04-15 12:35:00,9.26,9.32,9.25,9.32,119000.0,5.1965,5.2302,5.1909,5.2302,119000.0
2008-04-15 12:40:00,9.31,9.32,9.27,9.27,76400.0,5.2246,5.2302,5.2021,5.2021,76400.0
2008-04-15 12:45:00,9.28,9.29,9.27,9.29,31500.0,5.2077,5.2134,5.2021,5.2134,31500.0
2008-04-15 12:50:00,9.29,9.3,9.29,9.29,33400.0,5.2134,5.219,5.2134,5.2134,33400.0
2008-04-15 12:55:00,9.3,9.32,9.28,9.29,84900.0,5.219,5.2302,5.2077,5.2134,84900.0
2008-04-15 13:00:00,9.29,9.3,9.26,9.26,67700.0,5.2134,5.219,5.1965,5.1965,67700.0
2008-04-15 13:05:00,9.27,9.27,9.24,9.24,68400.0,5.2021,5.2021,5.1853,5.1853,68400.0
2008-04-15 13:10:00,9.24,9.25,9.24,9.25,96100.0,5.1853,5.1909,5.1853,5.1909,96100.0
2008-04-15 13:15:00,9.25,9.26,9.24,9.25,83200.0,5.1909,5.1965,5.1853,5.1909,83200.0
2008-04-15 13:20:00,9.25,9.25,9.23,9.24,133000.0,5.1909,5.1909,5.1797,5.1853,133000.0
2008-04-15 13:25:00,9.23,9.24,9.2,9.2,125700.0,5.1797,5.1853,5.1629,5.1629,125700.0
2008-04-15 13:30:00,9.21,9.21,9.2,9.21,49300.0,5.1685,5.1685,5.1629,5.1685,49300.0
2008-04-15 13:35:00,9.2,9.21,9.2,9.21,56800.0,5.1629,5.1685,5.1629,5.1685,56800.0
2008-04-15 13:40:00,9.21,9.21,9.2,9.2,74300.0,5.1685,5.1685,5.1629,5.1629,74300.0
2008-04-15 13:45:00,9.21,9.22,9.18,9.19,401900.0,5.1685,5.1741,5.1516,5.1572,401900.0
2008-04-15 13:50:00,9.19,9.21,9.18,9.21,138000.0,5.1572,5.1685,5.1516,5.1685,138000.0
2008-04-15 13:55:00,9.21,9.21,9.19,9.2,131200.0,5.1685,5.1685,5.1572,5.1629,131200.0
2008-04-15 14:00:00,9.2,9.22,9.19,9.22,202900.0,5.1629,5.1741,5.1572,5.1741,202900.0
2008-04-15 14:05:00,9.22,9.27,9.21,9.26,253300.0,5.1741,5.2021,5.1685,5.1965,253300.0
2008-04-15 14:10:00,9.26,9.27,9.25,9.27,327300.0,5.1965,5.2021,5.1909,5.2021,327300.0
2008-04-15 14:15:00,9.27,9.28,9.23,9.26,204700.0,5.2021,5.2077,5.1797,5.1965,204700.0
2008-04-15 14:20:00,9.25,9.26,9.24,9.26,172800.0,5.1909,5.1965,5.1853,5.1965,172800.0
2008-04-15 14:25:00,9.26,9.27,9.25,9.26,85900.0,5.1965,5.2021,5.1909,5.1965,85900.0
2008-04-15 14:30:00,9.26,9.27,9.25,9.27,55400.0,5.1965,5.2021,5.1909,5.2021,55400.0
2008-04-15 14:35:00,9.27,9.29,9.25,9.29,230200.0,5.2021,5.2134,5.1909,5.2134,230200.0
2008-04-15 14:40:00,9.28,9.31,9.28,9.3,165600.0,5.2077,5.2246,5.2077,5.219,165600.0
2008-04-15 14:45:00,9.31,9.33,9.3,9.31,155500.0,5.2246,5.2358,5.219,5.2246,155500.0
2008-04-15 14:50:00,9.3,9.33,9.3,9.31,192800.0,5.219,5.2358,5.219,5.2246,192800.0
2008-04-15 14:55:00,9.31,9.32,9.28,9.28,239000.0,5.2246,5.2302,5.2077,5.2077,239000.0
2008-04-15 15:00:00,9.27,9.28,9.27,9.27,51400.0,5.2021,5.2077,5.2021,5.2021,51400.0
2008-04-15 15:05:00,9.28,9.28,9.25,9.27,82500.0,5.2077,5.2077,5.1909,5.2021,82500.0
2008-04-15 15:10:00,9.27,9.28,9.26,9.28,252000.0,5.2021,5.2077,5.1965,5.2077,252000.0
2008-04-15 15:15:00,9.28,9.28,9.25,9.27,253200.0,5.2077,5.2077,5.1909,5.2021,253200.0
2008-04-15 15:20:00,9.28,9.3,9.27,9.29,370100.0,5.2077,5.219,5.2021,5.2134,370100.0
2008-04-15 15:25:00,9.29,9.36,9.29,9.35,672400.0,5.2134,5.2526,5.2134,5.247,672400.0
2008-04-15 15:30:00,9.34,9.46,9.29,9.32,813100.0,5.2414,5.3088,5.2134,5.2302,813100.0
2008-04-15 15:35:00,9.31,9.32,9.26,9.28,109800.0,5.2246,5.2302,5.1965,5.2077,109800.0
2008-04-15 15:40:00,9.28,9.3,9.27,9.27,263800.0,5.2077,5.219,5.2021,5.2021,263800.0
2008-04-15 15:45:00,9.27,9.28,9.26,9.26,85100.0,5.2021,5.2077,5.1965,5.1965,85100.0
2008-04-15 15:50:00,9.27,9.28,9.23,9.26,356500.0,5.2021,5.2077,5.1797,5.1965,356500.0
2008-04-15 15:55:00,9.25,9.34,9.25,9.28,663100.0,5.1909,5.2414,5.1909,5.2077,663100.0
2008-04-16 09:30:00,8.95,9.43,8.92,9.38,1246700.0,5.0226,5.2919,5.0057,5.2639,1246700.0
2008-04-16 09:35:00,9.38,9.7,9.34,9.62,1424400.0,5.2639,5.4434,5.2414,5.3985,1424400.0
2008-04-16 09:40:00,9.61,9.77,9.56,9.75,652200.0,5.3929,5.4827,5.3649,5.4715,652200.0
2008-04-16 09:45:00,9.75,10.34,9.71,10.05,1027500.0,5.4715,5.8026,5.4491,5.6399,1027500.0
2008-04-16 09:50:00,10.05,10.07,9.9,10.02,372600.0,5.6399,5.6511,5.5557,5.623,372600.0
2008-04-16 09:55:00,10.02,10.04,9.9,9.92,397800.0,5.623,5.6342,5.5557,5.5669,397800.0
2008-04-16 10:00:00,9.92,9.95,9.84,9.84,271000.0,5.5669,5.5837,5.522,5.522,271000.0
2008-04-16 10:05:00,9.84,9.85,9.68,9.78,399900.0,5.522,5.5276,5.4322,5.4883,399900.0
2008-04-16 10:10:00,9.78,9.85,9.73,9.76,201500.0,5.4883,5.5276,5.4603,5.4771,201500.0
2008-04-16 10:15:00,9.75,9.77,9.74,9.76,287700.0,5.4715,5.4827,5.4659,5.4771,287700.0
2008-04-16 10:20:00,9.76,9.9,9.75,9.87,175000.0,5.4771,5.5557,5.4715,5.5388,175000.0
2008-04-16 10:25:00,9.88,9.92,9.87,9.91,150800.0,5.5445,5.5669,5.5388,5.5613,150800.0
2008-04-16 10:30:00,9.9,9.91,9.87,9.89,185900.0,5.5557,5.5613,5.5388,5.5501,185900.0
2008-04-16 10:35:00,9.89,9.89,9.81,9.89,264600.0,5.5501,5.5501,5.5052,5.5501,264600.0
2008-04-16 10:40:00,9.88,9.89,9.84,9.89,131000.0,5.5445,5.5501,5.522,5.5501,131000.0
2008-04-16 10:45:00,9.88,9.97,9.87,9.96,198200.0,5.5445,5.595,5.5388,5.5893,198200.0
2008-04-16 10:50:00,9.96,10.05,9.94,9.98,230900.0,5.5893,5.6399,5.5781,5.6006,230900.0
2008-04-16 10:55:00,9.98,10.03,9.97,10.01,106700.0,5.6006,5.6286,5.595,5.6174,106700.0
2008-04-16 11:00:00,10.01,10.06,10.01,10.03,201300.0,5.6174,5.6455,5.6174,5.6286,201300.0
2008-04-16 11:05:00,10.03,10.04,9.97,10.0,233400.0,5.6286,5.6342,5.595,5.6118,233400.0
2008-04-16 11:10:00,10.0,10.06,9.99,10.05,259600.0,5.6118,5.6455,5.6062,5.6399,259600.0
2008-04-16 11:15:00,10.05,10.05,9.99,10.0,125300.0,5.6399,5.6399,5.6062,5.6118,125300.0
2008-04-16 11:20:00,9.99,10.01,9.99,10.0,140000.0,5.6062,5.6174,5.6062,5.6118,140000.0
2008-04-16 11:25:00,9.99,10.0,9.99,10.0,23600.0,5.6062,5.6118,5.6062,5.6118,23600.0
2008-04-16 11:30:00,9.99,10.03,9.99,10.03,140300.0,5.6062,5.6286,5.6062,5.6286,140300.0
2008-04-16 11:35:00,10.03,10.05,10.02,10.03,121400.0,5.6286,5.6399,5.623,5.6286,121400.0
2008-04-16 11:40:00,10.03,10.04,9.95,9.97,145100.0,5.6286,5.6342,5.5837,5.595,145100.0
2008-04-16 11:45:00,9.97,10.03,9.97,10.01,99500.0,5.595,5.6286,5.595,5.6174,99500.0
2008-04-16 11:50:00,10.0,10.03,10.0,10.03,66200.0,5.6118,5.6286,5.6118,5.6286,66200.0
2008-04-16 11:55:00,10.03,10.05,10.02,10.03,50200.0,5.6286,5.6399,5.623,5.6286,50200.0
2008-04-16 12:00:00,10.03,10.04,10.02,10.04,73700.0,5.6286,5.6342,5.623,5.6342,73700.0
2008-04-16 12:05:00,10.03,10.08,10.03,10.05,188200.0,5.6286,5.6567,5.6286,5.6399,188200.0
2008-04-16 12:10:00,10.05,10.08,10.04,10.07,94600.0,5.6399,5.6567,5.6342,5.6511,94600.0
2008-04-16 12:15:00,10.07,10.13,10.06,10.1,220100.0,5.6511,5.6847,5.6455,5.6679,220100.0
2008-04-16 12:20:00,10.1,10.12,10.08,10.11,176100.0,5.6679,5.6791,5.6567,5.6735,176100.0
2008-04-16 12:25:00,10.12,10.25,10.12,10.25,361800.0,5.6791,5.7521,5.6791,5.7521,361800.0
2008-04-16 12:30:00,10.25,10.25,10.23,10.25,112200.0,5.7521,5.7521,5.7409,5.7521,112200.0
2008-04-16 12:35:00,10.25,10.25,10.21,10.21,129000.0,5.7521,5.7521,5.7296,5.7296,129000.0
2008-04-16 12:40:00,10.22,10.22,10.15,10.19,144700.0,5.7353,5.7353,5.696,5.7184,144700.0
2008-04-16 12:45:00,10.18,10.19,10.17,10.17,65800.0,5.7128,5.7184,5.7072,5.7072,65800.0
2008-04-16 12:50:00,10.17,10.22,10.17,10.21,150200.0,5.7072,5.7353,5.7072,5.7296,150200.0
2008-04-16 12:55:00,10.21,10.21,10.12,10.18,102400.0,5.7296,5.7296,5.6791,5.7128,102400.0
2008-04-16 13:00:00,10.18,10.2,10.18,10.18,78600.0,5.7128,5.724,5.7128,5.7128,78600.0
2008-04-16 13:05:00,10.19,10.19,10.16,10.17,106300.0,5.7184,5.7184,5.7016,5.7072,106300.0
2008-04-16 13:10:00,10.17,10.17,10.09,10.1,188400.0,5.7072,5.7072,5.6623,5.6679,188400.0
2008-04-16 13:15:00,10.1,10.16,10.09,10.1,171200.0,5.6679,5.7016,5.6623,5.6679,171200.0
2008-04-16 13:20:00,10.1,10.1,10.05,10.06,96300.0,5.6679,5.6679,5.6399,5.6455,96300.0
2008-04-16 13:25:00,10.05,10.06,9.98,9.98,233600.0,5.6399,5.6455,5.6006,5.6006,233600.0
2008-04-16 13:30:00,9.99,9.99,9.89,9.93,345600.0,5.6062,5.6062,5.5501,5.5725,345600.0
2008-04-16 13:35:00,9.93,9.93,9.89,9.89,142200.0,5.5725,5.5725,5.5501,5.5501,142200.0
2008-04-16 13:40:00,9.88,9.89,9.79,9.84,258400.0,5.5445,5.5501,5.4939,5.522,258400.0
2008-04-16 13:45:00,9.84,9.85,9.8,9.84,172400.0,5.522,5.5276,5.4996,5.522,172400.0
2008-04-16 13:50:00,9.85,9.85,9.77,9.78,188200.0,5.5276,5.5276,5.4827,5.4883,188200.0
2008-04-16 13:55:00,9.78,9.78,9.7,9.76,309600.0,5.4883,5.4883,5.4434,5.4771,309600.0
2008-04-16 14:00:00,9.76,9.78,9.73,9.75,138200.0,5.4771,5.4883,5.4603,5.4715,138200.0
2008-04-16 14:05:00,9.75,9.75,9.66,9.67,271400.0,5.4715,5.4715,5.421,5.4266,271400.0
2008-04-16 14:10:00,9.67,9.68,9.62,9.65,301800.0,5.4266,5.4322,5.3985,5.4154,301800.0
2008-04-16 14:15:00,9.65,9.69,9.64,9.66,105600.0,5.4154,5.4378,5.4098,5.421,105600.0
2008-04-16 14:20:00,9.66,9.66,9.57,9.58,206100.0,5.421,5.421,5.3705,5.3761,206100.0
2008-04-16 14:25:00,9.58,9.6,9.54,9.56,184600.0,5.3761,5.3873,5.3537,5.3649,184600.0
2008-04-16 14:30:00,9.56,9.56,9.53,9.55,283500.0,5.3649,5.3649,5.348,5.3593,283500.0
2008-04-16 14:35:00,9.55,9.55,9.49,9.51,362600.0,5.3593,5.3593,5.3256,5.3368,362600.0
2008-04-16 14:40:00,9.51,9.58,9.51,9.53,301500.0,5.3368,5.3761,5.3368,5.348,301500.0
2008-04-16 14:45:00,9.54,9.56,9.51,9.54,214000.0,5.3537,5.3649,5.3368,5.3537,214000.0
2008-04-16 14:50:00,9.54,9.6,9.53,9.59,335700.0,5.3537,5.3873,5.348,5.3817,335700.0
2008-04-16 14:55:00,9.59,9.7,9.59,9.61,440300.0,5.3817,5.4434,5.3817,5.3929,440300.0
2008-04-16 15:00:00,9.61,9.7,9.57,9.68,379400.0,5.3929,5.4434,5.3705,5.4322,379400.0
2008-04-16 15:05:00,9.68,9.69,9.64,9.69,231100.0,5.4322,5.4378,5.4098,5.4378,231100.0
2008-04-16 15:10:00,9.69,9.75,9.67,9.68,287900.0,5.4378,5.4715,5.4266,5.4322,287900.0
2008-04-16 15:15:00,9.68,9.71,9.65,9.71,124600.0,5.4322,5.4491,5.4154,5.4491,124600.0
2008-04-16 15:20:00,9.71,9.72,9.65,9.66,272500.0,5.4491,5.4547,5.4154,5.421,272500.0
2008-04-16 15:25:00,9.65,9.72,9.64,9.7,289300.0,5.4154,5.4547,5.4098,5.4434,289300.0
2008-04-16 15:30:00,9.69,9.75,9.68,9.75,238600.0,5.4378,5.4715,5.4322,5.4715,238600.0
2008-04-16 15:35:00,9.75,9.78,9.73,9.78,296400.0,5.4715,5.4883,5.4603,5.4883,296400.0
2008-04-16 15:40:00,9.77,9.83,9.77,9.82,1135700.0,5.4827,5.5164,5.4827,5.5108,1135700.0
2008-04-16 15:45:00,9.82,9.85,9.77,9.77,559100.0,5.5108,5.5276,5.4827,5.4827,559100.0
2008-04-16 15:50:00,9.78,9.84,9.74,9.81,934000.0,5.4883,5.522,5.4659,5.5052,934000.0
2008-04-16 15:55:00,9.82,10.02,9.8,9.95,4209300.0,5.5108,5.623,5.4996,5.5837,4209300.0
2008-04-17 09:30:00,9.49,9.76,9.41,9.75,660800.0,5.3256,5.4771,5.2807,5.4715,660800.0
2008-04-17 09:35:00,9.75,9.76,9.64,9.66,345100.0,5.4715,5.4771,5.4098,5.421,345100.0
2008-04-17 09:40:00,9.66,9.74,9.57,9.74,461500.0,5.421,5.4659,5.3705,5.4659,461500.0
2008-04-17 09:45:00,9.74,9.85,9.73,9.83,595000.0,5.4659,5.5276,5.4603,5.5164,595000.0
2008-04-17 09:50:00,9.82,9.85,9.76,9.78,217700.0,5.5108,5.5276,5.4771,5.4883,217700.0
2008-04-17 09:55:00,9.77,9.99,9.76,9.99,363000.0,5.4827,5.6062,5.4771,5.6062,363000.0
2008-04-17 10:00:00,9.98,9.98,9.8,9.83,292300.0,5.6006,5.6006,5.4996,5.5164,292300.0
2008-04-17 10:05:00,9.84,9.86,9.79,9.79,204000.0,5.522,5.5332,5.4939,5.4939,204000.0
2008-04-17 10:10:00,9.79,9.86,9.79,9.86,191200.0,5.4939,5.5332,5.4939,5.5332,191200.0
2008-04-17 10:15:00,9.87,9.95,9.8,9.93,239600.0,5.5388,5.5837,5.4996,5.5725,239600.0
2008-04-17 10:20:00,9.93,9.94,9.88,9.93,126700.0,5.5725,5.5781,5.5445,5.5725,126700.0
2008-04-17 10:25:00,9.92,9.93,9.88,9.9,145800.0,5.5669,5.5725,5.5445,5.5557,145800.0
2008-04-17 10:30:00,9.89,9.92,9.84,9.86,131200.0,5.5501,5.5669,5.522,5.5332,131200.0
2008-04-17 10:35:00,9.86,9.89,9.85,9.89,102400.0,5.5332,5.5501,5.5276,5.5501,102400.0
2008-04-17 10:40:00,9.89,9.94,9.88,9.94,83100.0,5.5501,5.5781,5.5445,5.5781,83100.0
2008-04-17 10:45:00,9.94,9.96,9.93,9.94,157000.0,5.5781,5.5893,5.5725,5.5781,157000.0
2008-04-17 10:50:00,9.94,9.94,9.89,9.94,181900.0,5.5781,5.5781,5.5501,5.5781,181900.0
2008-04-17 10:55:00,9.94,9.96,9.92,9.95,167100.0,5.5781,5.5893,5.5669,5.5837,167100.0
2008-04-17 11:00:00,9.94,9.96,9.93,9.95,178300.0,5.5781,5.5893,5.5725,5.5837,178300.0
2008-04-17 11:05:00,9.94,9.95,9.9,9.93,372700.0,5.5781,5.5837,5.5557,5.5725,372700.0
2008-04-17 11:10:00,9.93,9.95,9.91,9.95,313300.0,5.5725,5.5837,5.5613,5.5837,313300.0
2008-04-17 11:15:00,9.95,9.95,9.93,9.94,78300.0,5.5837,5.5837,5.5725,5.5781,78300.0
2008-04-17 11:20:00,9.94,9.94,9.91,9.92,295700.0,5.5781,5.5781,5.5613,5.5669,295700.0
2008-04-17 11:25:00,9.91,9.93,9.9,9.91,225500.0,5.5613,5.5725,5.5557,5.5613,225500.0
2008-04-17 11:30:00,9.9,9.95,9.9,9.91,260800.0,5.5557,5.5837,5.5557,5.5613,260800.0
2008-04-17 11:35:00,9.9,9.91,9.9,9.91,147100.0,5.5557,5.5613,5.5557,5.5613,147100.0
2008-04-17 11:40:00,9.91,9.94,9.89,9.9,309500.0,5.5613,5.5781,5.5501,5.5557,309500.0
2008-04-17 11:45:00,9.91,9.92,9.9,9.92,24000.0,5.5613,5.5669,5.5557,5.5669,24000.0
2008-04-17 11:50:00,9.92,9.95,9.91,9.94,64000.0,5.5669,5.5837,5.5613,5.5781,64000.0
2008-04-17 11:55:00,9.93,9.94,9.9,9.91,91100.0,5.5725,5.5781,5.5557,5.5613,91100.0
2008-04-17 12:00:00,9.91,9.92,9.9,9.9,87100.0,5.5613,5.5669,5.5557,5.5557,87100.0
2008-04-17 12:05:00,9.9,9.95,9.9,9.95,51100.0,5.5557,5.5837,5.5557,5.5837,51100.0
2008-04-17 12:10:00,9.95,9.95,9.91,9.92,75100.0,5.5837,5.5837,5.5613,5.5669,75100.0
2008-04-17 12:15:00,9.91,9.96,9.91,9.96,44000.0,5.5613,5.5893,5.5613,5.5893,44000.0
2008-04-17 12:20:00,9.95,9.95,9.93,9.94,127600.0,5.5837,5.5837,5.5725,5.5781,127600.0
2008-04-17 12:25:00,9.94,9.94,9.91,9.92,22300.0,5.5781,5.5781,5.5613,5.5669,22300.0
2008-04-17 12:30:00,9.92,9.94,9.91,9.93,248400.0,5.5669,5.5781,5.5613,5.5725,248400.0
2008-04-17 12:35:00,9.92,9.96,9.91,9.95,157200.0,5.5669,5.5893,5.5613,5.5837,157200.0
2008-04-17 12:40:00,9.95,9.96,9.93,9.94,157000.0,5.5837,5.5893,5.5725,5.5781,157000.0
2008-04-17 12:45:00,9.93,9.95,9.92,9.94,103600.0,5.5725,5.5837,5.5669,5.5781,103600.0
2008-04-17 12:50:00,9.94,9.95,9.93,9.94,128800.0,5.5781,5.5837,5.5725,5.5781,128800.0
2008-04-17 12:55:00,9.94,9.96,9.93,9.93,136500.0,5.5781,5.5893,5.5725,5.5725,136500.0
2008-04-17 13:00:00,9.93,9.94,9.92,9.93,121100.0,5.5725,5.5781,5.5669,5.5725,121100.0
2008-04-17 13:05:00,9.93,9.96,9.93,9.95,100400.0,5.5725,5.5893,5.5725,5.5837,100400.0
2008-04-17 13:10:00,9.96,9.96,9.92,9.94,114400.0,5.5893,5.5893,5.5669,5.5781,114400.0
2008-04-17 13:15:00,9.94,9.95,9.9,9.91,337800.0,5.5781,5.5837,5.5557,5.5613,337800.0
2008-04-17 13:20:00,9.91,9.95,9.9,9.95,311600.0,5.5613,5.5837,5.5557,5.5837,311600.0
2008-04-17 13:25:00,9.95,9.96,9.94,9.95,107600.0,5.5837,5.5893,5.5781,5.5837,107600.0
2008-04-17 13:30:00,9.95,9.95,9.94,9.95,105700.0,5.5837,5.5837,5.5781,5.5837,105700.0
2008-04-17 13:35:00,9.95,10.13,9.95,10.08,465700.0,5.5837,5.6847,5.5837,5.6567,465700.0
2008-04-17 13:40:00,10.09,10.09,10.02,10.03,232300.0,5.6623,5.6623,5.623,5.6286,232300.0
2008-04-17 13:45:00,10.03,10.03,10.02,10.02,48000.0,5.6286,5.6286,5.623,5.623,48000.0
2008-04-17 13:50:00,10.03,10.03,9.97,9.98,181200.0,5.6286,5.6286,5.595,5.6006,181200.0
2008-04-17 13:55:00,9.98,10.0,9.97,9.99,92800.0,5.6006,5.6118,5.595,5.6062,92800.0
2008-04-17 14:00:00,9.99,10.07,9.99,10.07,218000.0,5.6062,5.6511,5.6062,5.6511,218000.0
2008-04-17 14:05:00,10.07,10.07,10.03,10.04,95800.0,5.6511,5.6511,5.6286,5.6342,95800.0
2008-04-17 14:10:00,10.04,10.06,10.01,10.06,330400.0,5.6342,5.6455,5.6174,5.6455,330400.0
2008-04-17 14:15:00,10.06,10.07,10.05,10.05,91900.0,5.6455,5.6511,5.6399,5.6399,91900.0
2008-04-17 14:20:00,10.06,10.09,10.04,10.07,165100.0,5.6455,5.6623,5.6342,5.6511,165100.0
2008-04-17 14:25:00,10.08,10.09,10.06,10.07,79500.0,5.6567,5.6623,5.6455,5.6511,79500.0
2008-04-17 14:30:00,10.07,10.08,10.03,10.03,158300.0,5.6511,5.6567,5.6286,5.6286,158300.0
2008-04-17 14:35:00,10.03,10.04,10.01,10.04,102700.0,5.6286,5.6342,5.6174,5.6342,102700.0
2008-04-17 14:40:00,10.04,10.05,10.03,10.04,93100.0,5.6342,5.6399,5.6286,5.6342,93100.0
2008-04-17 14:45:00,10.03,10.04,9.99,9.99,80800.0,5.6286,5.6342,5.6062,5.6062,80800.0
2008-04-17 14:50:00,9.99,9.99,9.94,9.98,177100.0,5.6062,5.6062,5.5781,5.6006,177100.0
2008-04-17 14:55:00,9.98,10.0,9.97,10.0,64800.0,5.6006,5.6118,5.595,5.6118,64800.0
2008-04-17 15:00:00,9.99,10.03,9.99,10.02,104900.0,5.6062,5.6286,5.6062,5.623,104900.0
2008-04-17 15:05:00,10.01,10.04,10.01,10.02,194000.0,5.6174,5.6342,5.6174,5.623,194000.0
2008-04-17 15:10:00,10.03,10.06,10.02,10.03,151900.0,5.6286,5.6455,5.623,5.6286,151900.0
2008-04-17 15:15:00,10.02,10.04,9.98,9.99,236800.0,5.623,5.6342,5.6006,5.6062,236800.0
2008-04-17 15:20:00,10.0,10.02,9.98,9.98,99900.0,5.6118,5.623,5.6006,5.6006,99900.0
2008-04-17 15:25:00,9.98,10.0,9.95,9.97,136000.0,5.6006,5.6118,5.5837,5.595,136000.0
2008-04-17 15:30:00,9.98,10.02,9.96,10.0,189100.0,5.6006,5.623,5.5893,5.6118,189100.0
2008-04-17 15:35:00,10.0,10.04,9.99,10.0,172700.0,5.6118,5.6342,5.6062,5.6118,172700.0
2008-04-17 15:40:00,10.0,10.03,9.99,10.03,115400.0,5.6118,5.6286,5.6062,5.6286,115400.0
2008-04-17 15:45:00,10.04,10.06,10.02,10.03,128700.0,5.6342,5.6455,5.623,5.6286,128700.0
2008-04-17 15:50:00,10.03,10.08,10.02,10.05,247600.0,5.6286,5.6567,5.623,5.6399,247600.0
2008-04-17 15:55:00,10.04,10.05,9.99,10.04,325400.0,5.6342,5.6399,5.6062,5.6342,325400.0
2008-04-18 09:30:00,10.24,10.25,10.12,10.14,695400.0,5.7465,5.7521,5.6791,5.6904,695400.0
2008-04-18 09:35:00,10.14,10.2,10.14,10.17,138300.0,5.6904,5.724,5.6904,5.7072,138300.0
2008-04-18 09:40:00,10.16,10.17,10.07,10.08,146000.0,5.7016,5.7072,5.6511,5.6567,146000.0
2008-04-18 09:45:00,10.07,10.08,10.02,10.02,264300.0,5.6511,5.6567,5.623,5.623,264300.0
2008-04-18 09:50:00,10.02,10.04,9.96,9.96,189600.0,5.623,5.6342,5.5893,5.5893,189600.0
2008-04-18 09:55:00,9.96,10.02,9.95,9.96,206100.0,5.5893,5.623,5.5837,5.5893,206100.0
2008-04-18 10:00:00,9.96,9.97,9.91,9.97,140400.0,5.5893,5.595,5.5613,5.595,140400.0
2008-04-18 10:05:00,9.97,9.98,9.94,9.96,108000.0,5.595,5.6006,5.5781,5.5893,108000.0
2008-04-18 10:10:00,9.95,9.98,9.93,9.96,107200.0,5.5837,5.6006,5.5725,5.5893,107200.0
2008-04-18 10:15:00,9.95,9.98,9.95,9.96,163100.0,5.5837,5.6006,5.5837,5.5893,163100.0
2008-04-18 10:20:00,9.97,9.98,9.94,9.95,93900.0,5.595,5.6006,5.5781,5.5837,93900.0
2008-04-18 10:25:00,9.94,9.96,9.94,9.95,116300.0,5.5781,5.5893,5.5781,5.5837,116300.0
2008-04-18 10:30:00,9.94,9.94,9.88,9.9,178900.0,5.5781,5.5781,5.5445,5.5557,178900.0
2008-04-18 10:35:00,9.9,9.91,9.87,9.88,76600.0,5.5557,5.5613,5.5388,5.5445,76600.0
2008-04-18 10:40:00,9.88,9.95,9.87,9.94,138200.0,5.5445,5.5837,5.5388,5.5781,138200.0
2008-04-18 10:45:00,9.94,9.96,9.94,9.96,89500.0,5.5781,5.5893,5.5781,5.5893,89500.0
2008-04-18 10:50:00,9.95,9.97,9.94,9.95,171000.0,5.5837,5.595,5.5781,5.5837,171000.0
2008-04-18 10:55:00,9.95,9.98,9.94,9.95,82700.0,5.5837,5.6006,5.5781,5.5837,82700.0
2008-04-18 11:00:00,9.96,9.98,9.95,9.97,122200.0,5.5893,5.6006,5.5837,5.595,122200.0
2008-04-18 11:05:00,9.97,9.98,9.94,9.98,311900.0,5.595,5.6006,5.5781,5.6006,311900.0
2008-04-18 11:10:00,9.97,9.98,9.93,9.94,93100.0,5.595,5.6006,5.5725,5.5781,93100.0
2008-04-18 11:15:00,9.94,9.94,9.93,9.93,45100.0,5.5781,5.5781,5.5725,5.5725,45100.0
2008-04-18 11:20:00,9.93,9.94,9.93,9.94,70000.0,5.5725,5.5781,5.5725,5.5781,70000.0
2008-04-18 11:25:00,9.94,9.95,9.93,9.94,90700.0,5.5781,5.5837,5.5725,5.5781,90700.0
2008-04-18 11:30:00,9.94,9.95,9.93,9.94,112700.0,5.5781,5.5837,5.5725,5.5781,112700.0
2008-04-18 11:35:00,9.94,9.94,9.93,9.94,35300.0,5.5781,5.5781,5.5725,5.5781,35300.0
2008-04-18 11:40:00,9.94,9.94,9.93,9.93,89300.0,5.5781,5.5781,5.5725,5.5725,89300.0
2008-04-18 11:45:00,9.94,9.96,9.91,9.92,637200.0,5.5781,5.5893,5.5613,5.5669,637200.0
2008-04-18 11:50:00,9.91,9.92,9.91,9.92,4700.0,5.5613,5.5669,5.5613,5.5669,4700.0
2008-04-18 11:55:00,9.91,9.94,9.89,9.92,120900.0,5.5613,5.5781,5.5501,5.5669,120900.0
2008-04-18 12:00:00,9.91,9.93,9.91,9.93,92900.0,5.5613,5.5725,5.5613,5.5725,92900.0
2008-04-18 12:05:00,9.92,9.94,9.92,9.93,57300.0,5.5669,5.5781,5.5669,5.5725,57300.0
2008-04-18 12:10:00,9.92,9.93,9.92,9.93,13600.0,5.5669,5.5725,5.5669,5.5725,13600.0
2008-04-18 12:15:00,9.93,9.95,9.92,9.95,137600.0,5.5725,5.5837,5.5669,5.5837,137600.0
2008-04-18 12:20:00,9.95,9.95,9.89,9.92,107600.0,5.5837,5.5837,5.5501,5.5669,107600.0
2008-04-18 12:25:00,9.92,9.93,9.91,9.92,54600.0,5.5669,5.5725,5.5613,5.5669,54600.0
2008-04-18 12:30:00,9.93,9.93,9.92,9.92,73300.0,5.5725,5.5725,5.5669,5.5669,73300.0
2008-04-18 12:35:00,9.92,9.93,9.91,9.93,53300.0,5.5669,5.5725,5.5613,5.5725,53300.0
2008-04-18 12:40:00,9.93,9.94,9.92,9.94,27500.0,5.5725,5.5781,5.5669,5.5781,27500.0
2008-04-18 12:45:00,9.93,9.95,9.92,9.94,81500.0,5.5725,5.5837,5.5669,5.5781,81500.0
2008-04-18 12:50:00,9.95,9.95,9.93,9.94,391000.0,5.5837,5.5837,5.5725,5.5781,391000.0
2008-04-18 12:55:00,9.93,9.94,9.92,9.92,49400.0,5.5725,5.5781,5.5669,5.5669,49400.0
2008-04-18 13:00:00,9.92,9.93,9.91,9.92,12000.0,5.5669,5.5725,5.5613,5.5669,12000.0
2008-04-18 13:05:00,9.92,9.92,9.89,9.89,173500.0,5.5669,5.5669,5.5501,5.5501,173500.0
2008-04-18 13:10:00,9.89,9.92,9.89,9.91,56500.0,5.5501,5.5669,5.5501,5.5613,56500.0
2008-04-18 13:15:00,9.9,9.91,9.9,9.9,7100.0,5.5557,5.5613,5.5557,5.5557,7100.0
2008-04-18 13:20:00,9.9,9.92,9.89,9.92,73300.0,5.5557,5.5669,5.5501,5.5669,73300.0
2008-04-18 13:25:00,9.92,9.93,9.91,9.93,18300.0,5.5669,5.5725,5.5613,5.5725,18300.0
2008-04-18 13:30:00,9.92,9.93,9.92,9.93,363700.0,5.5669,5.5725,5.5669,5.5725,363700.0
2008-04-18 13:35:00,9.92,9.94,9.92,9.92,288100.0,5.5669,5.5781,5.5669,5.5669,288100.0
2008-04-18 13:40:00,9.93,9.93,9.92,9.93,18300.0,5.5725,5.5725,5.5669,5.5725,18300.0
2008-04-18 13:45:00,9.93,9.93,9.92,9.93,9800.0,5.5725,5.5725,5.5669,5.5725,9800.0
2008-04-18 13:50:00,9.93,9.93,9.91,9.93,57300.0,5.5725,5.5725,5.5613,5.5725,57300.0
2008-04-18 13:55:00,9.92,9.93,9.9,9.92,64000.0,5.5669,5.5725,5.5557,5.5669,64000.0
2008-04-18 14:00:00,9.92,9.92,9.91,9.91,11500.0,5.5669,5.5669,5.5613,5.5613,11500.0
2008-04-18 14:05:00,9.92,9.92,9.89,9.9,74200.0,5.5669,5.5669,5.5501,5.5557,74200.0
2008-04-18 14:10:00,9.9,9.9,9.89,9.9,199500.0,5.5557,5.5557,5.5501,5.5557,199500.0
2008-04-18 14:15:00,9.9,9.9,9.86,9.86,61400.0,5.5557,5.5557,5.5332,5.5332,61400.0
2008-04-18 14:20:00,9.87,9.87,9.83,9.83,49900.0,5.5388,5.5388,5.5164,5.5164,49900.0
2008-04-18 14:25:00,9.84,9.84,9.78,9.79,243500.0,5.522,5.522,5.4883,5.4939,243500.0
2008-04-18 14:30:00,9.79,9.8,9.76,9.8,166300.0,5.4939,5.4996,5.4771,5.4996,166300.0
2008-04-18 14:35:00,9.8,9.8,9.78,9.78,105400.0,5.4996,5.4996,5.4883,5.4883,105400.0
2008-04-18 14:40:00,9.79,9.81,9.79,9.8,185600.0,5.4939,5.5052,5.4939,5.4996,185600.0
2008-04-18 14:45:00,9.81,9.81,9.78,9.79,156000.0,5.5052,5.5052,5.4883,5.4939,156000.0
2008-04-18 14:50:00,9.78,9.78,9.77,9.77,44900.0,5.4883,5.4883,5.4827,5.4827,44900.0
2008-04-18 14:55:00,9.76,9.78,9.76,9.77,63400.0,5.4771,5.4883,5.4771,5.4827,63400.0
2008-04-18 15:00:00,9.77,9.77,9.73,9.74,182700.0,5.4827,5.4827,5.4603,5.4659,182700.0
2008-04-18 15:05:00,9.74,9.77,9.72,9.77,527600.0,5.4659,5.4827,5.4547,5.4827,527600.0
2008-04-18 15:10:00,9.77,9.78,9.76,9.76,243200.0,5.4827,5.4883,5.4771,5.4771,243200.0
2008-04-18 15:15:00,9.77,9.77,9.75,9.76,58900.0,5.4827,5.4827,5.4715,5.4771,58900.0
2008-04-18 15:20:00,9.75,9.75,9.69,9.69,187100.0,5.4715,5.4715,5.4378,5.4378,187100.0
2008-04-18 15:25:00,9.7,9.7,9.68,9.68,88500.0,5.4434,5.4434,5.4322,5.4322,88500.0
2008-04-18 15:30:00,9.69,9.69,9.64,9.68,266100.0,5.4378,5.4378,5.4098,5.4322,266100.0
2008-04-18 15:35:00,9.68,9.71,9.67,9.69,191400.0,5.4322,5.4491,5.4266,5.4378,191400.0
2008-04-18 15:40:00,9.69,9.7,9.67,9.68,88800.0,5.4378,5.4434,5.4266,5.4322,88800.0
2008-04-18 15:45:00,9.67,9.68,9.64,9.68,237400.0,5.4266,5.4322,5.4098,5.4322,237400.0
2008-04-18 15:50:00,9.68,9.69,9.67,9.69,130900.0,5.4322,5.4378,5.4266,5.4378,130900.0
2008-04-18 15:55:00,9.68,9.7,9.68,9.7,368300.0,5.4322,5.4434,5.4322,5.4434,368300.0
2008-04-21 09:30:00,9.62,9.69,9.57,9.59,59100.0,5.3985,5.4378,5.3705,5.3817,59100.0
2008-04-21 09:35:00,9.58,9.59,9.54,9.55,79600.0,5.3761,5.3817,5.3537,5.3593,79600.0
2008-04-21 09:40:00,9.54,9.56,9.51,9.54,96000.0,5.3537,5.3649,5.3368,5.3537,96000.0
2008-04-21 09:45:00,9.54,9.55,9.51,9.51,108900.0,5.3537,5.3593,5.3368,5.3368,108900.0
2008-04-21 09:50:00,9.51,9.52,9.49,9.49,81500.0,5.3368,5.3424,5.3256,5.3256,81500.0
2008-04-21 09:55:00,9.49,9.5,9.47,9.47,69500.0,5.3256,5.3312,5.3144,5.3144,69500.0
2008-04-21 10:00:00,9.47,9.49,9.39,9.39,978100.0,5.3144,5.3256,5.2695,5.2695,978100.0
2008-04-21 10:05:00,9.39,9.45,9.39,9.43,162500.0,5.2695,5.3031,5.2695,5.2919,162500.0
2008-04-21 10:10:00,9.44,9.44,9.37,9.37,257600.0,5.2975,5.2975,5.2583,5.2583,257600.0
2008-04-21 10:15:00,9.37,9.38,9.33,9.34,106900.0,5.2583,5.2639,5.2358,5.2414,106900.0
2008-04-21 10:20:00,9.33,9.34,9.3,9.32,132000.0,5.2358,5.2414,5.219,5.2302,132000.0
2008-04-21 10:25:00,9.32,9.34,9.31,9.32,190500.0,5.2302,5.2414,5.2246,5.2302,190500.0
2008-04-21 10:30:00,9.32,9.32,9.28,9.28,101300.0,5.2302,5.2302,5.2077,5.2077,101300.0
2008-04-21 10:35:00,9.28,9.29,9.22,9.24,186600.0,5.2077,5.2134,5.1741,5.1853,186600.0
2008-04-21 10:40:00,9.24,9.27,9.24,9.26,103700.0,5.1853,5.2021,5.1853,5.1965,103700.0
2008-04-21 10:45:00,9.27,9.27,9.25,9.25,74100.0,5.2021,5.2021,5.1909,5.1909,74100.0
2008-04-21 10:50:00,9.25,9.26,9.25,9.25,107900.0,5.1909,5.1965,5.1909,5.1909,107900.0
2008-04-21 10:55:00,9.25,9.26,9.19,9.19,131100.0,5.1909,5.1965,5.1572,5.1572,131100.0
2008-04-21 11:00:00,9.19,9.3,9.17,9.3,136700.0,5.1572,5.219,5.146,5.219,136700.0
2008-04-21 11:05:00,9.3,9.37,9.29,9.37,90600.0,5.219,5.2583,5.2134,5.2583,90600.0
2008-04-21 11:10:00,9.37,9.41,9.36,9.41,56900.0,5.2583,5.2807,5.2526,5.2807,56900.0
2008-04-21 11:15:00,9.41,9.43,9.37,9.41,452800.0,5.2807,5.2919,5.2583,5.2807,452800.0
2008-04-21 11:20:00,9.42,9.44,9.42,9.44,49100.0,5.2863,5.2975,5.2863,5.2975,49100.0
2008-04-21 11:25:00,9.44,9.44,9.42,9.42,60900.0,5.2975,5.2975,5.2863,5.2863,60900.0
2008-04-21 11:30:00,9.43,9.47,9.42,9.47,121700.0,5.2919,5.3144,5.2863,5.3144,121700.0
2008-04-21 11:35:00,9.47,9.49,9.46,9.46,405300.0,5.3144,5.3256,5.3088,5.3088,405300.0
2008-04-21 11:40:00,9.46,9.5,9.46,9.47,89000.0,5.3088,5.3312,5.3088,5.3144,89000.0
2008-04-21 11:45:00,9.47,9.49,9.42,9.45,234600.0,5.3144,5.3256,5.2863,5.3031,234600.0
2008-04-21 11:50:00,9.46,9.47,9.45,9.47,23700.0,5.3088,5.3144,5.3031,5.3144,23700.0
2008-04-21 11:55:00,9.47,9.47,9.46,9.46,59000.0,5.3144,5.3144,5.3088,5.3088,59000.0
2008-04-21 12:00:00,9.46,9.47,9.45,9.46,50900.0,5.3088,5.3144,5.3031,5.3088,50900.0
2008-04-21 12:05:00,9.47,9.47,9.46,9.46,38900.0,5.3144,5.3144,5.3088,5.3088,38900.0
2008-04-21 12:10:00,9.46,9.46,9.43,9.43,41000.0,5.3088,5.3088,5.2919,5.2919,41000.0
2008-04-21 12:15:00,9.43,9.44,9.43,9.43,48600.0,5.2919,5.2975,5.2919,5.2919,48600.0
2008-04-21 12:20:00,9.43,9.46,9.43,9.46,28500.0,5.2919,5.3088,5.2919,5.3088,28500.0
2008-04-21 12:25:00,9.46,9.48,9.35,9.39,246200.0,5.3088,5.32,5.247,5.2695,246200.0
2008-04-21 12:30:00,9.39,9.47,9.38,9.46,95400.0,5.2695,5.3144,5.2639,5.3088,95400.0
2008-04-21 12:35:00,9.46,9.47,9.44,9.46,95200.0,5.3088,5.3144,5.2975,5.3088,95200.0
2008-04-21 12:40:00,9.46,9.47,9.45,9.47,341200.0,5.3088,5.3144,5.3031,5.3144,341200.0
2008-04-21 12:45:00,9.46,9.48,9.43,9.46,347800.0,5.3088,5.32,5.2919,5.3088,347800.0
2008-04-21 12:50:00,9.47,9.47,9.46,9.46,49300.0,5.3144,5.3144,5.3088,5.3088,49300.0
2008-04-21 12:55:00,9.47,9.49,9.44,9.45,102100.0,5.3144,5.3256,5.2975,5.3031,102100.0
2008-04-21 13:00:00,9.45,9.47,9.45,9.47,33900.0,5.3031,5.3144,5.3031,5.3144,33900.0
2008-04-21 13:05:00,9.47,9.48,9.45,9.48,59800.0,5.3144,5.32,5.3031,5.32,59800.0
2008-04-21 13:10:00,9.48,9.5,9.47,9.5,30900.0,5.32,5.3312,5.3144,5.3312,30900.0
2008-04-21 13:15:00,9.49,9.53,9.49,9.52,99500.0,5.3256,5.348,5.3256,5.3424,99500.0
2008-04-21 13:20:00,9.52,9.53,9.51,9.52,24400.0,5.3424,5.348,5.3368,5.3424,24400.0
2008-04-21 13:25:00,9.52,9.52,9.51,9.51,58100.0,5.3424,5.3424,5.3368,5.3368,58100.0
2008-04-21 13:30:00,9.51,9.51,9.5,9.5,24400.0,5.3368,5.3368,5.3312,5.3312,24400.0
2008-04-21 13:35:00,9.51,9.51,9.5,9.5,45800.0,5.3368,5.3368,5.3312,5.3312,45800.0
2008-04-21 13:40:00,9.5,9.51,9.48,9.48,58400.0,5.3312,5.3368,5.32,5.32,58400.0
2008-04-21 13:45:00,9.49,9.5,9.48,9.49,52100.0,5.3256,5.3312,5.32,5.3256,52100.0
2008-04-21 13:50:00,9.49,9.51,9.49,9.49,113400.0,5.3256,5.3368,5.3256,5.3256,113400.0
2008-04-21 13:55:00,9.5,9.51,9.49,9.51,72900.0,5.3312,5.3368,5.3256,5.3368,72900.0
2008-04-21 14:00:00,9.51,9.51,9.49,9.49,54100.0,5.3368,5.3368,5.3256,5.3256,54100.0
2008-04-21 14:05:00,9.5,9.5,9.49,9.5,38000.0,5.3312,5.3312,5.3256,5.3312,38000.0
2008-04-21 14:10:00,9.5,9.5,9.48,9.49,51700.0,5.3312,5.3312,5.32,5.3256,51700.0
2008-04-21 14:15:00,9.49,9.5,9.48,9.5,75600.0,5.3256,5.3312,5.32,5.3312,75600.0
2008-04-21 14:20:00,9.5,9.5,9.46,9.47,59200.0,5.3312,5.3312,5.3088,5.3144,59200.0
2008-04-21 14:25:00,9.47,9.47,9.45,9.46,54000.0,5.3144,5.3144,5.3031,5.3088,54000.0
2008-04-21 14:30:00,9.47,9.51,9.46,9.49,124700.0,5.3144,5.3368,5.3088,5.3256,124700.0
2008-04-21 14:35:00,9.49,9.51,9.49,9.5,97300.0,5.3256,5.3368,5.3256,5.3312,97300.0
2008-04-21 14:40:00,9.5,9.5,9.49,9.5,29300.0,5.3312,5.3312,5.3256,5.3312,29300.0
2008-04-21 14:45:00,9.5,9.52,9.49,9.51,129500.0,5.3312,5.3424,5.3256,5.3368,129500.0
2008-04-21 14:50:00,9.52,9.52,9.51,9.52,39500.0,5.3424,5.3424,5.3368,5.3424,39500.0
2008-04-21 14:55:00,9.52,9.52,9.49,9.51,110800.0,5.3424,5.3424,5.3256,5.3368,110800.0
2008-04-21 15:00:00,9.5,9.53,9.5,9.53,191200.0,5.3312,5.348,5.3312,5.348,191200.0
2008-04-21 15:05:00,9.53,9.53,9.52,9.53,31300.0,5.348,5.348,5.3424,5.348,31300.0
2008-04-21 15:10:00,9.53,9.53,9.5,9.51,100700.0,5.348,5.348,5.3312,5.3368,100700.0
2008-04-21 15:15:00,9.51,9.51,9.49,9.5,82700.0,5.3368,5.3368,5.3256,5.3312,82700.0
2008-04-21 15:20:00,9.49,9.5,9.48,9.48,83100.0,5.3256,5.3312,5.32,5.32,83100.0
2008-04-21 15:25:00,9.49,9.49,9.48,9.49,67800.0,5.3256,5.3256,5.32,5.3256,67800.0
2008-04-21 15:30:00,9.49,9.5,9.48,9.5,118400.0,5.3256,5.3312,5.32,5.3312,118400.0
2008-04-21 15:35:00,9.49,9.5,9.47,9.48,78900.0,5.3256,5.3312,5.3144,5.32,78900.0
2008-04-21 15:40:00,9.48,9.48,9.46,9.47,50600.0,5.32,5.32,5.3088,5.3144,50600.0
2008-04-21 15:45:00,9.47,9.47,9.46,9.47,90700.0,5.3144,5.3144,5.3088,5.3144,90700.0
2008-04-21 15:50:00,9.47,9.47,9.46,9.46,140900.0,5.3144,5.3144,5.3088,5.3088,140900.0
2008-04-21 15:55:00,9.47,9.47,9.43,9.44,354000.0,5.3144,5.3144,5.2919,5.2975,354000.0
2008-04-22 09:30:00,9.36,9.42,9.3,9.38,57800.0,5.2526,5.2863,5.219,5.2639,57800.0
2008-04-22 09:35:00,9.36,9.42,9.36,9.41,31600.0,5.2526,5.2863,5.2526,5.2807,31600.0
2008-04-22 09:40:00,9.42,9.42,9.34,9.35,54400.0,5.2863,5.2863,5.2414,5.247,54400.0
2008-04-22 09:45:00,9.35,9.43,9.34,9.39,167800.0,5.247,5.2919,5.2414,5.2695,167800.0
2008-04-22 09:50:00,9.39,9.43,9.38,9.42,173900.0,5.2695,5.2919,5.2639,5.2863,173900.0
2008-04-22 09:55:00,9.42,9.44,9.4,9.43,256300.0,5.2863,5.2975,5.2751,5.2919,256300.0
2008-04-22 10:00:00,9.42,9.56,9.42,9.56,535600.0,5.2863,5.3649,5.2863,5.3649,535600.0
2008-04-22 10:05:00,9.56,9.58,9.52,9.58,143200.0,5.3649,5.3761,5.3424,5.3761,143200.0
2008-04-22 10:10:00,9.58,9.58,9.53,9.54,114500.0,5.3761,5.3761,5.348,5.3537,114500.0
2008-04-22 10:15:00,9.55,9.55,9.47,9.47,107800.0,5.3593,5.3593,5.3144,5.3144,107800.0
2008-04-22 10:20:00,9.47,9.49,9.45,9.48,91900.0,5.3144,5.3256,5.3031,5.32,91900.0
2008-04-22 10:25:00,9.49,9.49,9.41,9.42,116800.0,5.3256,5.3256,5.2807,5.2863,116800.0
2008-04-22 10:30:00,9.41,9.41,9.39,9.41,36000.0,5.2807,5.2807,5.2695,5.2807,36000.0
2008-04-22 10:35:00,9.41,9.43,9.4,9.41,42800.0,5.2807,5.2919,5.2751,5.2807,42800.0
2008-04-22 10:40:00,9.41,9.46,9.4,9.45,69400.0,5.2807,5.3088,5.2751,5.3031,69400.0
2008-04-22 10:45:00,9.45,9.48,9.45,9.48,45900.0,5.3031,5.32,5.3031,5.32,45900.0
2008-04-22 10:50:00,9.48,9.53,9.47,9.53,44200.0,5.32,5.348,5.3144,5.348,44200.0
2008-04-22 10:55:00,9.52,9.53,9.51,9.52,35800.0,5.3424,5.348,5.3368,5.3424,35800.0
2008-04-22 11:00:00,9.53,9.56,9.52,9.55,48800.0,5.348,5.3649,5.3424,5.3593,48800.0
2008-04-22 11:05:00,9.55,9.58,9.53,9.56,87800.0,5.3593,5.3761,5.348,5.3649,87800.0
2008-04-22 11:10:00,9.56,9.56,9.53,9.53,63200.0,5.3649,5.3649,5.348,5.348,63200.0
2008-04-22 11:15:00,9.54,9.55,9.52,9.52,112000.0,5.3537,5.3593,5.3424,5.3424,112000.0
2008-04-22 11:20:00,9.52,9.53,9.47,9.48,168300.0,5.3424,5.348,5.3144,5.32,168300.0
2008-04-22 11:25:00,9.47,9.52,9.47,9.51,83800.0,5.3144,5.3424,5.3144,5.3368,83800.0
2008-04-22 11:30:00,9.51,9.51,9.49,9.5,28200.0,5.3368,5.3368,5.3256,5.3312,28200.0
2008-04-22 11:35:00,9.49,9.5,9.48,9.48,22500.0,5.3256,5.3312,5.32,5.32,22500.0
2008-04-22 11:40:00,9.49,9.5,9.42,9.43,528000.0,5.3256,5.3312,5.2863,5.2919,528000.0
2008-04-22 11:45:00,9.44,9.47,9.41,9.42,88100.0,5.2975,5.3144,5.2807,5.2863,88100.0
2008-04-22 11:50:00,9.43,9.46,9.42,9.44,195500.0,5.2919,5.3088,5.2863,5.2975,195500.0
2008-04-22 11:55:00,9.45,9.47,9.44,9.46,77800.0,5.3031,5.3144,5.2975,5.3088,77800.0
2008-04-22 12:00:00,9.47,9.47,9.44,9.44,38300.0,5.3144,5.3144,5.2975,5.2975,38300.0
2008-04-22 12:05:00,9.44,9.46,9.44,9.45,57200.0,5.2975,5.3088,5.2975,5.3031,57200.0
2008-04-22 12:10:00,9.46,9.48,9.44,9.45,96800.0,5.3088,5.32,5.2975,5.3031,96800.0
2008-04-22 12:15:00,9.45,9.47,9.44,9.46,57800.0,5.3031,5.3144,5.2975,5.3088,57800.0
2008-04-22 12:20:00,9.47,9.49,9.46,9.48,95800.0,5.3144,5.3256,5.3088,5.32,95800.0
2008-04-22 12:25:00,9.48,9.48,9.43,9.45,51300.0,5.32,5.32,5.2919,5.3031,51300.0
2008-04-22 12:30:00,9.45,9.48,9.44,9.47,57800.0,5.3031,5.32,5.2975,5.3144,57800.0
2008-04-22 12:35:00,9.47,9.51,9.46,9.5,53100.0,5.3144,5.3368,5.3088,5.3312,53100.0
2008-04-22 12:40:00,9.5,9.5,9.48,9.48,23000.0,5.3312,5.3312,5.32,5.32,23000.0
2008-04-22 12:45:00,9.49,9.49,9.45,9.45,43600.0,5.3256,5.3256,5.3031,5.3031,43600.0
2008-04-22 12:50:00,9.46,9.46,9.43,9.45,38200.0,5.3088,5.3088,5.2919,5.3031,38200.0
2008-04-22 12:55:00,9.44,9.46,9.43,9.45,56700.0,5.2975,5.3088,5.2919,5.3031,56700.0
2008-04-22 13:00:00,9.45,9.51,9.45,9.51,61600.0,5.3031,5.3368,5.3031,5.3368,61600.0
2008-04-22 13:05:00,9.51,9.51,9.49,9.51,37500.0,5.3368,5.3368,5.3256,5.3368,37500.0
2008-04-22 13:10:00,9.51,9.51,9.5,9.51,35700.0,5.3368,5.3368,5.3312,5.3368,35700.0
2008-04-22 13:15:00,9.51,9.52,9.5,9.52,111500.0,5.3368,5.3424,5.3312,5.3424,111500.0
2008-04-22 13:20:00,9.52,9.55,9.52,9.55,338900.0,5.3424,5.3593,5.3424,5.3593,338900.0
2008-04-22 13:25:00,9.54,9.55,9.54,9.55,17000.0,5.3537,5.3593,5.3537,5.3593,17000.0
2008-04-22 13:30:00,9.55,9.56,9.54,9.56,36600.0,5.3593,5.3649,5.3537,5.3649,36600.0
2008-04-22 13:35:00,9.56,9.58,9.55,9.58,14700.0,5.3649,5.3761,5.3593,5.3761,14700.0
2008-04-22 13:40:00,9.58,9.58,9.53,9.54,100800.0,5.3761,5.3761,5.348,5.3537,100800.0
2008-04-22 13:45:00,9.54,9.56,9.53,9.54,43700.0,5.3537,5.3649,5.348,5.3537,43700.0
2008-04-22 13:50:00,9.54,9.56,9.54,9.56,28500.0,5.3537,5.3649,5.3537,5.3649,28500.0
2008-04-22 13:55:00,9.56,9.56,9.52,9.53,32400.0,5.3649,5.3649,5.3424,5.348,32400.0
2008-04-22 14:00:00,9.53,9.53,9.5,9.51,35800.0,5.348,5.348,5.3312,5.3368,35800.0
2008-04-22 14:05:00,9.5,9.51,9.49,9.5,54000.0,5.3312,5.3368,5.3256,5.3312,54000.0
2008-04-22 14:10:00,9.5,9.51,9.47,9.5,38800.0,5.3312,5.3368,5.3144,5.3312,38800.0
2008-04-22 14:15:00,9.5,9.51,9.48,9.49,38000.0,5.3312,5.3368,5.32,5.3256,38000.0
2008-04-22 14:20:00,9.49,9.52,9.48,9.52,27900.0,5.3256,5.3424,5.32,5.3424,27900.0
2008-04-22 14:25:00,9.52,9.53,9.5,9.5,40600.0,5.3424,5.348,5.3312,5.3312,40600.0
2008-04-22 14:30:00,9.51,9.54,9.51,9.53,44400.0,5.3368,5.3537,5.3368,5.348,44400.0
2008-04-22 14:35:00,9.53,9.55,9.51,9.53,57400.0,5.348,5.3593,5.3368,5.348,57400.0
2008-04-22 14:40:00,9.53,9.53,9.5,9.5,38200.0,5.348,5.348,5.3312,5.3312,38200.0
2008-04-22 14:45:00,9.51,9.52,9.5,9.52,33700.0,5.3368,5.3424,5.3312,5.3424,33700.0
2008-04-22 14:50:00,9.51,9.54,9.5,9.52,108100.0,5.3368,5.3537,5.3312,5.3424,108100.0
2008-04-22 14:55:00,9.52,9.53,9.5,9.53,59600.0,5.3424,5.348,5.3312,5.348,59600.0
2008-04-22 15:00:00,9.53,9.53,9.5,9.52,57900.0,5.348,5.348,5.3312,5.3424,57900.0
2008-04-22 15:05:00,9.52,9.55,9.51,9.53,56300.0,5.3424,5.3593,5.3368,5.348,56300.0
2008-04-22 15:10:00,9.54,9.56,9.52,9.52,61500.0,5.3537,5.3649,5.3424,5.3424,61500.0
2008-04-22 15:15:00,9.53,9.54,9.52,9.54,30700.0,5.348,5.3537,5.3424,5.3537,30700.0
2008-04-22 15:20:00,9.54,9.57,9.53,9.55,161800.0,5.3537,5.3705,5.348,5.3593,161800.0
2008-04-22 15:25:00,9.55,9.6,9.54,9.59,148200.0,5.3593,5.3873,5.3537,5.3817,148200.0
2008-04-22 15:30:00,9.58,9.64,9.58,9.6,301800.0,5.3761,5.4098,5.3761,5.3873,301800.0
2008-04-22 15:35:00,9.6,9.61,9.57,9.6,107600.0,5.3873,5.3929,5.3705,5.3873,107600.0
2008-04-22 15:40:00,9.59,9.63,9.59,9.62,112100.0,5.3817,5.4042,5.3817,5.3985,112100.0
2008-04-22 15:45:00,9.62,9.63,9.62,9.62,70500.0,5.3985,5.4042,5.3985,5.3985,70500.0
2008-04-22 15:50:00,9.62,9.67,9.57,9.58,634800.0,5.3985,5.4266,5.3705,5.3761,634800.0
2008-04-22 15:55:00,9.58,9.6,9.56,9.58,278700.0,5.3761,5.3873,5.3649,5.3761,278700.0
2008-04-23 09:30:00,9.65,9.68,9.56,9.57,46900.0,5.4154,5.4322,5.3649,5.3705,46900.0
2008-04-23 09:35:00,9.57,9.61,9.43,9.49,86800.0,5.3705,5.3929,5.2919,5.3256,86800.0
2008-04-23 09:40:00,9.48,9.48,9.43,9.45,91100.0,5.32,5.32,5.2919,5.3031,91100.0
2008-04-23 09:45:00,9.45,9.46,9.38,9.45,57700.0,5.3031,5.3088,5.2639,5.3031,57700.0
2008-04-23 09:50:00,9.44,9.46,9.4,9.46,69800.0,5.2975,5.3088,5.2751,5.3088,69800.0
2008-04-23 09:55:00,9.46,9.46,9.43,9.44,43700.0,5.3088,5.3088,5.2919,5.2975,43700.0
2008-04-23 10:00:00,9.43,9.44,9.39,9.4,56300.0,5.2919,5.2975,5.2695,5.2751,56300.0
2008-04-23 10:05:00,9.4,9.42,9.39,9.39,77200.0,5.2751,5.2863,5.2695,5.2695,77200.0
2008-04-23 10:10:00,9.39,9.39,9.37,9.38,85200.0,5.2695,5.2695,5.2583,5.2639,85200.0
2008-04-23 10:15:00,9.38,9.38,9.35,9.38,50900.0,5.2639,5.2639,5.247,5.2639,50900.0
2008-04-23 10:20:00,9.38,9.38,9.35,9.35,54500.0,5.2639,5.2639,5.247,5.247,54500.0
2008-04-23 10:25:00,9.36,9.4,9.34,9.4,109100.0,5.2526,5.2751,5.2414,5.2751,109100.0
2008-04-23 10:30:00,9.39,9.43,9.36,9.37,109000.0,5.2695,5.2919,5.2526,5.2583,109000.0
2008-04-23 10:35:00,9.36,9.4,9.36,9.39,96700.0,5.2526,5.2751,5.2526,5.2695,96700.0
2008-04-23 10:40:00,9.39,9.4,9.36,9.37,83000.0,5.2695,5.2751,5.2526,5.2583,83000.0
2008-04-23 10:45:00,9.36,9.4,9.34,9.39,86600.0,5.2526,5.2751,5.2414,5.2695,86600.0
2008-04-23 10:50:00,9.39,9.41,9.36,9.41,112600.0,5.2695,5.2807,5.2526,5.2807,112600.0
2008-04-23 10:55:00,9.41,9.42,9.39,9.4,88000.0,5.2807,5.2863,5.2695,5.2751,88000.0
2008-04-23 11:00:00,9.4,9.41,9.39,9.4,63000.0,5.2751,5.2807,5.2695,5.2751,63000.0
2008-04-23 11:05:00,9.41,9.43,9.39,9.39,97700.0,5.2807,5.2919,5.2695,5.2695,97700.0
2008-04-23 11:10:00,9.4,9.4,9.37,9.38,29700.0,5.2751,5.2751,5.2583,5.2639,29700.0
2008-04-23 11:15:00,9.38,9.38,9.35,9.37,34800.0,5.2639,5.2639,5.247,5.2583,34800.0
2008-04-23 11:20:00,9.37,9.38,9.36,9.38,30400.0,5.2583,5.2639,5.2526,5.2639,30400.0
2008-04-23 11:25:00,9.38,9.38,9.37,9.37,4700.0,5.2639,5.2639,5.2583,5.2583,4700.0
2008-04-23 11:30:00,9.37,9.38,9.35,9.36,36200.0,5.2583,5.2639,5.247,5.2526,36200.0
2008-04-23 11:35:00,9.36,9.36,9.35,9.36,26600.0,5.2526,5.2526,5.247,5.2526,26600.0
2008-04-23 11:40:00,9.36,9.37,9.35,9.36,19800.0,5.2526,5.2583,5.247,5.2526,19800.0
2008-04-23 11:45:00,9.37,9.37,9.35,9.35,47900.0,5.2583,5.2583,5.247,5.247,47900.0
2008-04-23 11:50:00,9.35,9.35,9.31,9.32,38600.0,5.247,5.247,5.2246,5.2302,38600.0
2008-04-23 11:55:00,9.32,9.34,9.28,9.28,43300.0,5.2302,5.2414,5.2077,5.2077,43300.0
2008-04-23 12:00:00,9.29,9.29,9.27,9.28,23300.0,5.2134,5.2134,5.2021,5.2077,23300.0
2008-04-23 12:05:00,9.27,9.28,9.27,9.28,36600.0,5.2021,5.2077,5.2021,5.2077,36600.0
2008-04-23 12:10:00,9.28,9.3,9.27,9.27,48000.0,5.2077,5.219,5.2021,5.2021,48000.0
2008-04-23 12:15:00,9.28,9.3,9.25,9.25,58900.0,5.2077,5.219,5.1909,5.1909,58900.0
2008-04-23 12:20:00,9.25,9.26,9.17,9.17,101000.0,5.1909,5.1965,5.146,5.146,101000.0
2008-04-23 12:25:00,9.17,9.18,9.15,9.16,152500.0,5.146,5.1516,5.1348,5.1404,152500.0
2008-04-23 12:30:00,9.16,9.16,9.11,9.11,138900.0,5.1404,5.1404,5.1123,5.1123,138900.0
2008-04-23 12:35:00,9.11,9.12,9.08,9.12,156300.0,5.1123,5.118,5.0955,5.118,156300.0
2008-04-23 12:40:00,9.12,9.12,9.1,9.1,55800.0,5.118,5.118,5.1067,5.1067,55800.0
2008-04-23 12:45:00,9.1,9.11,9.09,9.09,103700.0,5.1067,5.1123,5.1011,5.1011,103700.0
2008-04-23 12:50:00,9.1,9.11,9.08,9.1,115400.0,5.1067,5.1123,5.0955,5.1067,115400.0
2008-04-23 12:55:00,9.1,9.11,9.08,9.1,48700.0,5.1067,5.1123,5.0955,5.1067,48700.0
2008-04-23 13:00:00,9.1,9.11,9.07,9.09,59700.0,5.1067,5.1123,5.0899,5.1011,59700.0
2008-04-23 13:05:00,9.09,9.12,9.08,9.11,75700.0,5.1011,5.118,5.0955,5.1123,75700.0
2008-04-23 13:10:00,9.1,9.17,9.09,9.17,74400.0,5.1067,5.146,5.1011,5.146,74400.0
2008-04-23 13:15:00,9.16,9.17,9.12,9.13,50400.0,5.1404,5.146,5.118,5.1236,50400.0
2008-04-23 13:20:00,9.13,9.16,9.12,9.16,31900.0,5.1236,5.1404,5.118,5.1404,31900.0
2008-04-23 13:25:00,9.16,9.17,9.15,9.17,17000.0,5.1404,5.146,5.1348,5.146,17000.0
2008-04-23 13:30:00,9.17,9.17,9.16,9.17,42200.0,5.146,5.146,5.1404,5.146,42200.0
2008-04-23 13:35:00,9.16,9.17,9.15,9.15,43100.0,5.1404,5.146,5.1348,5.1348,43100.0
2008-04-23 13:40:00,9.16,9.16,9.12,9.12,59200.0,5.1404,5.1404,5.118,5.118,59200.0
2008-04-23 13:45:00,9.13,9.17,9.12,9.17,66700.0,5.1236,5.146,5.118,5.146,66700.0
2008-04-23 13:50:00,9.17,9.17,9.15,9.16,41000.0,5.146,5.146,5.1348,5.1404,41000.0
2008-04-23 13:55:00,9.15,9.16,9.14,9.15,31000.0,5.1348,5.1404,5.1292,5.1348,31000.0
2008-04-23 14:00:00,9.15,9.15,9.12,9.13,141500.0,5.1348,5.1348,5.118,5.1236,141500.0
2008-04-23 14:05:00,9.13,9.14,9.13,9.14,10800.0,5.1236,5.1292,5.1236,5.1292,10800.0
2008-04-23 14:10:00,9.14,9.17,9.13,9.17,110000.0,5.1292,5.146,5.1236,5.146,110000.0
2008-04-23 14:15:00,9.16,9.17,9.16,9.16,12000.0,5.1404,5.146,5.1404,5.1404,12000.0
2008-04-23 14:20:00,9.17,9.17,9.14,9.14,68500.0,5.146,5.146,5.1292,5.1292,68500.0
2008-04-23 14:25:00,9.15,9.15,9.14,9.15,18400.0,5.1348,5.1348,5.1292,5.1348,18400.0
2008-04-23 14:30:00,9.15,9.18,9.15,9.18,74100.0,5.1348,5.1516,5.1348,5.1516,74100.0
2008-04-23 14:35:00,9.18,9.2,9.14,9.15,82000.0,5.1516,5.1629,5.1292,5.1348,82000.0
2008-04-23 14:40:00,9.15,9.19,9.14,9.17,111800.0,5.1348,5.1572,5.1292,5.146,111800.0
2008-04-23 14:45:00,9.18,9.18,9.14,9.17,122900.0,5.1516,5.1516,5.1292,5.146,122900.0
2008-04-23 14:50:00,9.17,9.17,9.16,9.17,17200.0,5.146,5.146,5.1404,5.146,17200.0
2008-04-23 14:55:00,9.16,9.17,9.16,9.16,21400.0,5.1404,5.146,5.1404,5.1404,21400.0
2008-04-23 15:00:00,9.17,9.19,9.16,9.18,67900.0,5.146,5.1572,5.1404,5.1516,67900.0
2008-04-23 15:05:00,9.19,9.2,9.18,9.2,60100.0,5.1572,5.1629,5.1516,5.1629,60100.0
2008-04-23 15:10:00,9.2,9.21,9.19,9.21,52700.0,5.1629,5.1685,5.1572,5.1685,52700.0
2008-04-23 15:15:00,9.21,9.21,9.19,9.2,63400.0,5.1685,5.1685,5.1572,5.1629,63400.0
2008-04-23 15:20:00,9.21,9.21,9.18,9.21,97700.0,5.1685,5.1685,5.1516,5.1685,97700.0
2008-04-23 15:25:00,9.21,9.21,9.16,9.16,79200.0,5.1685,5.1685,5.1404,5.1404,79200.0
2008-04-23 15:30:00,9.17,9.17,9.16,9.16,212800.0,5.146,5.146,5.1404,5.1404,212800.0
2008-04-23 15:35:00,9.17,9.17,9.12,9.14,210700.0,5.146,5.146,5.118,5.1292,210700.0
2008-04-23 15:40:00,9.14,9.16,9.11,9.16,246600.0,5.1292,5.1404,5.1123,5.1404,246600.0
2008-04-23 15:45:00,9.15,9.16,9.14,9.15,66000.0,5.1348,5.1404,5.1292,5.1348,66000.0
2008-04-23 15:50:00,9.14,9.15,9.13,9.14,102400.0,5.1292,5.1348,5.1236,5.1292,102400.0
2008-04-23 15:55:00,9.15,9.16,9.12,9.12,233800.0,5.1348,5.1404,5.118,5.118,233800.0
2008-04-24 09:30:00,9.25,9.25,9.1,9.2,99700.0,5.1909,5.1909,5.1067,5.1629,99700.0
2008-04-24 09:35:00,9.2,9.22,9.13,9.17,57900.0,5.1629,5.1741,5.1236,5.146,57900.0
2008-04-24 09:40:00,9.17,9.26,9.16,9.25,58100.0,5.146,5.1965,5.1404,5.1909,58100.0
2008-04-24 09:45:00,9.24,9.25,9.18,9.19,46700.0,5.1853,5.1909,5.1516,5.1572,46700.0
2008-04-24 09:50:00,9.2,9.23,9.17,9.23,101700.0,5.1629,5.1797,5.146,5.1797,101700.0
2008-04-24 09:55:00,9.23,9.24,9.2,9.21,106700.0,5.1797,5.1853,5.1629,5.1685,106700.0
2008-04-24 10:00:00,9.21,9.22,9.14,9.19,129500.0,5.1685,5.1741,5.1292,5.1572,129500.0
2008-04-24 10:05:00,9.19,9.19,9.14,9.17,86400.0,5.1572,5.1572,5.1292,5.146,86400.0
2008-04-24 10:10:00,9.17,9.23,9.16,9.22,141100.0,5.146,5.1797,5.1404,5.1741,141100.0
2008-04-24 10:15:00,9.22,9.25,9.2,9.25,89800.0,5.1741,5.1909,5.1629,5.1909,89800.0
2008-04-24 10:20:00,9.25,9.28,9.23,9.25,100500.0,5.1909,5.2077,5.1797,5.1909,100500.0
2008-04-24 10:25:00,9.24,9.26,9.21,9.22,90400.0,5.1853,5.1965,5.1685,5.1741,90400.0
2008-04-24 10:30:00,9.22,9.23,9.14,9.15,90100.0,5.1741,5.1797,5.1292,5.1348,90100.0
2008-04-24 10:35:00,9.14,9.2,9.14,9.19,91000.0,5.1292,5.1629,5.1292,5.1572,91000.0
2008-04-24 10:40:00,9.19,9.22,9.18,9.22,93600.0,5.1572,5.1741,5.1516,5.1741,93600.0
2008-04-24 10:45:00,9.22,9.22,9.16,9.18,90200.0,5.1741,5.1741,5.1404,5.1516,90200.0
2008-04-24 10:50:00,9.18,9.22,9.17,9.22,54200.0,5.1516,5.1741,5.146,5.1741,54200.0
2008-04-24 10:55:00,9.22,9.22,9.18,9.19,62700.0,5.1741,5.1741,5.1516,5.1572,62700.0
2008-04-24 11:00:00,9.19,9.2,9.17,9.19,107500.0,5.1572,5.1629,5.146,5.1572,107500.0
2008-04-24 11:05:00,9.2,9.25,9.19,9.24,202200.0,5.1629,5.1909,5.1572,5.1853,202200.0
2008-04-24 11:10:00,9.25,9.28,9.25,9.27,140400.0,5.1909,5.2077,5.1909,5.2021,140400.0
2008-04-24 11:15:00,9.27,9.29,9.27,9.29,58900.0,5.2021,5.2134,5.2021,5.2134,58900.0
2008-04-24 11:20:00,9.29,9.31,9.25,9.31,108700.0,5.2134,5.2246,5.1909,5.2246,108700.0
2008-04-24 11:25:00,9.32,9.35,9.32,9.34,218900.0,5.2302,5.247,5.2302,5.2414,218900.0
2008-04-24 11:30:00,9.34,9.36,9.32,9.36,62200.0,5.2414,5.2526,5.2302,5.2526,62200.0
2008-04-24 11:35:00,9.35,9.38,9.35,9.38,35800.0,5.247,5.2639,5.247,5.2639,35800.0
2008-04-24 11:40:00,9.38,9.41,9.38,9.4,88000.0,5.2639,5.2807,5.2639,5.2751,88000.0
2008-04-24 11:45:00,9.4,9.43,9.37,9.42,77000.0,5.2751,5.2919,5.2583,5.2863,77000.0
2008-04-24 11:50:00,9.42,9.49,9.4,9.48,122900.0,5.2863,5.3256,5.2751,5.32,122900.0
2008-04-24 11:55:00,9.48,9.49,9.46,9.46,92500.0,5.32,5.3256,5.3088,5.3088,92500.0
2008-04-24 12:00:00,9.47,9.48,9.45,9.46,117700.0,5.3144,5.32,5.3031,5.3088,117700.0
2008-04-24 12:05:00,9.46,9.5,9.46,9.48,142300.0,5.3088,5.3312,5.3088,5.32,142300.0
2008-04-24 12:10:00,9.48,9.5,9.45,9.5,89100.0,5.32,5.3312,5.3031,5.3312,89100.0
2008-04-24 12:15:00,9.5,9.5,9.48,9.5,72000.0,5.3312,5.3312,5.32,5.3312,72000.0
2008-04-24 12:20:00,9.5,9.51,9.49,9.51,51800.0,5.3312,5.3368,5.3256,5.3368,51800.0
2008-04-24 12:25:00,9.51,9.52,9.46,9.48,66500.0,5.3368,5.3424,5.3088,5.32,66500.0
2008-04-24 12:30:00,9.48,9.48,9.47,9.48,37100.0,5.32,5.32,5.3144,5.32,37100.0
2008-04-24 12:35:00,9.48,9.49,9.47,9.49,75100.0,5.32,5.3256,5.3144,5.3256,75100.0
2008-04-24 12:40:00,9.49,9.55,9.48,9.53,46900.0,5.3256,5.3593,5.32,5.348,46900.0
2008-04-24 12:45:00,9.54,9.54,9.52,9.52,18800.0,5.3537,5.3537,5.3424,5.3424,18800.0
2008-04-24 12:50:00,9.52,9.53,9.52,9.53,56100.0,5.3424,5.348,5.3424,5.348,56100.0
2008-04-24 12:55:00,9.52,9.54,9.52,9.53,15200.0,5.3424,5.3537,5.3424,5.348,15200.0
2008-04-24 13:00:00,9.52,9.54,9.51,9.51,83500.0,5.3424,5.3537,5.3368,5.3368,83500.0
2008-04-24 13:05:00,9.52,9.52,9.49,9.49,88300.0,5.3424,5.3424,5.3256,5.3256,88300.0
2008-04-24 13:10:00,9.49,9.5,9.44,9.45,78000.0,5.3256,5.3312,5.2975,5.3031,78000.0
2008-04-24 13:15:00,9.44,9.47,9.42,9.43,121100.0,5.2975,5.3144,5.2863,5.2919,121100.0
2008-04-24 13:20:00,9.45,9.46,9.42,9.42,69900.0,5.3031,5.3088,5.2863,5.2863,69900.0
2008-04-24 13:25:00,9.41,9.45,9.41,9.44,45100.0,5.2807,5.3031,5.2807,5.2975,45100.0
2008-04-24 13:30:00,9.44,9.46,9.44,9.46,61100.0,5.2975,5.3088,5.2975,5.3088,61100.0
2008-04-24 13:35:00,9.46,9.46,9.42,9.45,35400.0,5.3088,5.3088,5.2863,5.3031,35400.0
2008-04-24 13:40:00,9.44,9.48,9.44,9.47,35300.0,5.2975,5.32,5.2975,5.3144,35300.0
2008-04-24 13:45:00,9.48,9.49,9.46,9.49,27000.0,5.32,5.3256,5.3088,5.3256,27000.0
2008-04-24 13:50:00,9.49,9.5,9.48,9.49,9300.0,5.3256,5.3312,5.32,5.3256,9300.0
2008-04-24 13:55:00,9.5,9.5,9.49,9.5,43500.0,5.3312,5.3312,5.3256,5.3312,43500.0
2008-04-24 14:00:00,9.5,9.51,9.49,9.49,50600.0,5.3312,5.3368,5.3256,5.3256,50600.0
2008-04-24 14:05:00,9.5,9.52,9.49,9.52,35800.0,5.3312,5.3424,5.3256,5.3424,35800.0
2008-04-24 14:10:00,9.52,9.53,9.5,9.52,136500.0,5.3424,5.348,5.3312,5.3424,136500.0
2008-04-24 14:15:00,9.52,9.55,9.52,9.54,27600.0,5.3424,5.3593,5.3424,5.3537,27600.0
2008-04-24 14:20:00,9.55,9.56,9.54,9.56,17200.0,5.3593,5.3649,5.3537,5.3649,17200.0
2008-04-24 14:25:00,9.56,9.57,9.54,9.57,44600.0,5.3649,5.3705,5.3537,5.3705,44600.0
2008-04-24 14:30:00,9.56,9.57,9.51,9.52,75200.0,5.3649,5.3705,5.3368,5.3424,75200.0
2008-04-24 14:35:00,9.52,9.52,9.47,9.48,104600.0,5.3424,5.3424,5.3144,5.32,104600.0
2008-04-24 14:40:00,9.49,9.49,9.45,9.47,103100.0,5.3256,5.3256,5.3031,5.3144,103100.0
2008-04-24 14:45:00,9.46,9.48,9.45,9.46,120000.0,5.3088,5.32,5.3031,5.3088,120000.0
2008-04-24 14:50:00,9.46,9.46,9.44,9.45,96500.0,5.3088,5.3088,5.2975,5.3031,96500.0
2008-04-24 14:55:00,9.45,9.46,9.39,9.46,216400.0,5.3031,5.3088,5.2695,5.3088,216400.0
2008-04-24 15:00:00,9.45,9.48,9.45,9.45,105200.0,5.3031,5.32,5.3031,5.3031,105200.0
2008-04-24 15:05:00,9.45,9.46,9.44,9.46,76400.0,5.3031,5.3088,5.2975,5.3088,76400.0
2008-04-24 15:10:00,9.45,9.51,9.45,9.49,129300.0,5.3031,5.3368,5.3031,5.3256,129300.0
2008-04-24 15:15:00,9.49,9.5,9.44,9.46,205800.0,5.3256,5.3312,5.2975,5.3088,205800.0
2008-04-24 15:20:00,9.45,9.46,9.42,9.45,212200.0,5.3031,5.3088,5.2863,5.3031,212200.0
2008-04-24 15:25:00,9.44,9.46,9.43,9.44,317800.0,5.2975,5.3088,5.2919,5.2975,317800.0
2008-04-24 15:30:00,9.44,9.46,9.38,9.46,429600.0,5.2975,5.3088,5.2639,5.3088,429600.0
2008-04-24 15:35:00,9.46,9.49,9.46,9.48,172300.0,5.3088,5.3256,5.3088,5.32,172300.0
2008-04-24 15:40:00,9.48,9.51,9.41,9.42,156400.0,5.32,5.3368,5.2807,5.2863,156400.0
2008-04-24 15:45:00,9.42,9.44,9.4,9.43,87900.0,5.2863,5.2975,5.2751,5.2919,87900.0
2008-04-24 15:50:00,9.43,9.46,9.43,9.44,184900.0,5.2919,5.3088,5.2919,5.2975,184900.0
2008-04-24 15:55:00,9.43,9.45,9.42,9.42,155500.0,5.2919,5.3031,5.2863,5.2863,155500.0
2008-04-25 09:30:00,9.35,9.48,9.35,9.47,70300.0,5.247,5.32,5.247,5.3144,70300.0
2008-04-25 09:35:00,9.47,9.52,9.44,9.51,33000.0,5.3144,5.3424,5.2975,5.3368,33000.0
2008-04-25 09:40:00,9.52,9.57,9.48,9.5,63600.0,5.3424,5.3705,5.32,5.3312,63600.0
2008-04-25 09:45:00,9.5,9.51,9.4,9.44,139600.0,5.3312,5.3368,5.2751,5.2975,139600.0
2008-04-25 09:50:00,9.44,9.45,9.4,9.4,33200.0,5.2975,5.3031,5.2751,5.2751,33200.0
2008-04-25 09:55:00,9.39,9.39,9.31,9.33,43700.0,5.2695,5.2695,5.2246,5.2358,43700.0
2008-04-25 10:00:00,9.33,9.37,9.31,9.35,66400.0,5.2358,5.2583,5.2246,5.247,66400.0
2008-04-25 10:05:00,9.35,9.37,9.34,9.36,58900.0,5.247,5.2583,5.2414,5.2526,58900.0
2008-04-25 10:10:00,9.36,9.4,9.36,9.39,31500.0,5.2526,5.2751,5.2526,5.2695,31500.0
2008-04-25 10:15:00,9.39,9.39,9.36,9.36,40400.0,5.2695,5.2695,5.2526,5.2526,40400.0
2008-04-25 10:20:00,9.36,9.37,9.36,9.37,92800.0,5.2526,5.2583,5.2526,5.2583,92800.0
2008-04-25 10:25:00,9.37,9.39,9.37,9.38,49200.0,5.2583,5.2695,5.2583,5.2639,49200.0
2008-04-25 10:30:00,9.38,9.39,9.35,9.36,62100.0,5.2639,5.2695,5.247,5.2526,62100.0
2008-04-25 10:35:00,9.36,9.36,9.27,9.27,81900.0,5.2526,5.2526,5.2021,5.2021,81900.0
2008-04-25 10:40:00,9.27,9.33,9.27,9.31,67500.0,5.2021,5.2358,5.2021,5.2246,67500.0
2008-04-25 10:45:00,9.31,9.33,9.31,9.32,102600.0,5.2246,5.2358,5.2246,5.2302,102600.0
2008-04-25 10:50:00,9.32,9.35,9.29,9.32,118200.0,5.2302,5.247,5.2134,5.2302,118200.0
2008-04-25 10:55:00,9.31,9.32,9.3,9.32,59300.0,5.2246,5.2302,5.219,5.2302,59300.0
2008-04-25 11:00:00,9.31,9.33,9.3,9.31,39600.0,5.2246,5.2358,5.219,5.2246,39600.0
2008-04-25 11:05:00,9.3,9.33,9.29,9.3,77000.0,5.219,5.2358,5.2134,5.219,77000.0
2008-04-25 11:10:00,9.29,9.3,9.22,9.23,68100.0,5.2134,5.219,5.1741,5.1797,68100.0
2008-04-25 11:15:00,9.23,9.23,9.19,9.19,57800.0,5.1797,5.1797,5.1572,5.1572,57800.0
2008-04-25 11:20:00,9.19,9.2,9.18,9.19,69200.0,5.1572,5.1629,5.1516,5.1572,69200.0
2008-04-25 11:25:00,9.2,9.2,9.19,9.2,30300.0,5.1629,5.1629,5.1572,5.1629,30300.0
2008-04-25 11:30:00,9.2,9.2,9.19,9.2,18900.0,5.1629,5.1629,5.1572,5.1629,18900.0
2008-04-25 11:35:00,9.19,9.26,9.19,9.25,132700.0,5.1572,5.1965,5.1572,5.1909,132700.0
2008-04-25 11:40:00,9.25,9.33,9.23,9.32,147100.0,5.1909,5.2358,5.1797,5.2302,147100.0
2008-04-25 11:45:00,9.32,9.38,9.32,9.38,122700.0,5.2302,5.2639,5.2302,5.2639,122700.0
2008-04-25 11:50:00,9.38,9.39,9.35,9.36,108600.0,5.2639,5.2695,5.247,5.2526,108600.0
2008-04-25 11:55:00,9.37,9.4,9.35,9.38,152900.0,5.2583,5.2751,5.247,5.2639,152900.0
2008-04-25 12:00:00,9.38,9.41,9.37,9.4,117900.0,5.2639,5.2807,5.2583,5.2751,117900.0
2008-04-25 12:05:00,9.39,9.48,9.38,9.47,200500.0,5.2695,5.32,5.2639,5.3144,200500.0
2008-04-25 12:10:00,9.47,9.47,9.45,9.47,119500.0,5.3144,5.3144,5.3031,5.3144,119500.0
2008-04-25 12:15:00,9.47,9.55,9.46,9.47,262600.0,5.3144,5.3593,5.3088,5.3144,262600.0
2008-04-25 12:20:00,9.46,9.5,9.46,9.46,112600.0,5.3088,5.3312,5.3088,5.3088,112600.0
2008-04-25 12:25:00,9.47,9.49,9.46,9.48,54900.0,5.3144,5.3256,5.3088,5.32,54900.0
2008-04-25 12:30:00,9.48,9.49,9.46,9.48,172200.0,5.32,5.3256,5.3088,5.32,172200.0
2008-04-25 12:35:00,9.48,9.5,9.47,9.5,103000.0,5.32,5.3312,5.3144,5.3312,103000.0
2008-04-25 12:40:00,9.5,9.53,9.49,9.52,104900.0,5.3312,5.348,5.3256,5.3424,104900.0
2008-04-25 12:45:00,9.51,9.54,9.49,9.53,126900.0,5.3368,5.3537,5.3256,5.348,126900.0
2008-04-25 12:50:00,9.52,9.52,9.48,9.48,90700.0,5.3424,5.3424,5.32,5.32,90700.0
2008-04-25 12:55:00,9.48,9.51,9.48,9.51,43200.0,5.32,5.3368,5.32,5.3368,43200.0
2008-04-25 13:00:00,9.51,9.52,9.49,9.5,86200.0,5.3368,5.3424,5.3256,5.3312,86200.0
2008-04-25 13:05:00,9.49,9.52,9.49,9.52,126100.0,5.3256,5.3424,5.3256,5.3424,126100.0
2008-04-25 13:10:00,9.52,9.55,9.49,9.49,276800.0,5.3424,5.3593,5.3256,5.3256,276800.0
2008-04-25 13:15:00,9.49,9.49,9.48,9.48,40300.0,5.3256,5.3256,5.32,5.32,40300.0
2008-04-25 13:20:00,9.49,9.53,9.48,9.51,110800.0,5.3256,5.348,5.32,5.3368,110800.0
2008-04-25 13:25:00,9.52,9.52,9.51,9.52,127400.0,5.3424,5.3424,5.3368,5.3424,127400.0
2008-04-25 13:30:00,9.51,9.56,9.5,9.55,174500.0,5.3368,5.3649,5.3312,5.3593,174500.0
2008-04-25 13:35:00,9.54,9.58,9.53,9.58,162400.0,5.3537,5.3761,5.348,5.3761,162400.0
2008-04-25 13:40:00,9.57,9.6,9.57,9.59,204600.0,5.3705,5.3873,5.3705,5.3817,204600.0
2008-04-25 13:45:00,9.6,9.6,9.57,9.57,72900.0,5.3873,5.3873,5.3705,5.3705,72900.0
2008-04-25 13:50:00,9.58,9.58,9.57,9.57,31500.0,5.3761,5.3761,5.3705,5.3705,31500.0
2008-04-25 13:55:00,9.57,9.63,9.57,9.63,111800.0,5.3705,5.4042,5.3705,5.4042,111800.0
2008-04-25 14:00:00,9.62,9.63,9.59,9.6,181500.0,5.3985,5.4042,5.3817,5.3873,181500.0
2008-04-25 14:05:00,9.6,9.6,9.59,9.6,35500.0,5.3873,5.3873,5.3817,5.3873,35500.0
2008-04-25 14:10:00,9.6,9.61,9.59,9.61,46700.0,5.3873,5.3929,5.3817,5.3929,46700.0
2008-04-25 14:15:00,9.61,9.61,9.6,9.61,60000.0,5.3929,5.3929,5.3873,5.3929,60000.0
2008-04-25 14:20:00,9.61,9.63,9.6,9.61,284000.0,5.3929,5.4042,5.3873,5.3929,284000.0
2008-04-25 14:25:00,9.6,9.6,9.58,9.59,104600.0,5.3873,5.3873,5.3761,5.3817,104600.0
2008-04-25 14:30:00,9.59,9.59,9.55,9.55,119100.0,5.3817,5.3817,5.3593,5.3593,119100.0
2008-04-25 14:35:00,9.55,9.56,9.55,9.56,71200.0,5.3593,5.3649,5.3593,5.3649,71200.0
2008-04-25 14:40:00,9.56,9.6,9.55,9.6,76200.0,5.3649,5.3873,5.3593,5.3873,76200.0
2008-04-25 14:45:00,9.6,9.62,9.59,9.6,66300.0,5.3873,5.3985,5.3817,5.3873,66300.0
2008-04-25 14:50:00,9.61,9.64,9.6,9.64,166600.0,5.3929,5.4098,5.3873,5.4098,166600.0
2008-04-25 14:55:00,9.64,9.67,9.63,9.67,58200.0,5.4098,5.4266,5.4042,5.4266,58200.0
2008-04-25 15:00:00,9.66,9.67,9.63,9.67,333700.0,5.421,5.4266,5.4042,5.4266,333700.0
2008-04-25 15:05:00,9.67,9.71,9.66,9.71,61500.0,5.4266,5.4491,5.421,5.4491,61500.0
2008-04-25 15:10:00,9.71,9.74,9.71,9.74,92200.0,5.4491,5.4659,5.4491,5.4659,92200.0
2008-04-25 15:15:00,9.74,9.75,9.68,9.73,196900.0,5.4659,5.4715,5.4322,5.4603,196900.0
2008-04-25 15:20:00,9.74,9.76,9.73,9.74,74800.0,5.4659,5.4771,5.4603,5.4659,74800.0
2008-04-25 15:25:00,9.74,9.75,9.71,9.72,168600.0,5.4659,5.4715,5.4491,5.4547,168600.0
2008-04-25 15:30:00,9.73,9.74,9.67,9.7,221100.0,5.4603,5.4659,5.4266,5.4434,221100.0
2008-04-25 15:35:00,9.69,9.7,9.67,9.67,90900.0,5.4378,5.4434,5.4266,5.4266,90900.0
2008-04-25 15:40:00,9.67,9.68,9.62,9.64,300700.0,5.4266,5.4322,5.3985,5.4098,300700.0
2008-04-25 15:45:00,9.64,9.71,9.63,9.7,191700.0,5.4098,5.4491,5.4042,5.4434,191700.0
2008-04-25 15:50:00,9.71,9.74,9.66,9.67,292200.0,5.4491,5.4659,5.421,5.4266,292200.0
2008-04-25 15:55:00,9.66,9.69,9.66,9.67,179900.0,5.421,5.4378,5.421,5.4266,179900.0
2008-04-28 09:30:00,9.72,9.8,9.55,9.55,53400.0,5.4547,5.4996,5.3593,5.3593,53400.0
2008-04-28 09:35:00,9.54,9.6,9.53,9.53,23000.0,5.3537,5.3873,5.348,5.348,23000.0
2008-04-28 09:40:00,9.53,9.59,9.53,9.56,19200.0,5.348,5.3817,5.348,5.3649,19200.0
2008-04-28 09:45:00,9.56,9.56,9.52,9.55,50800.0,5.3649,5.3649,5.3424,5.3593,50800.0
2008-04-28 09:50:00,9.54,9.56,9.5,9.53,45300.0,5.3537,5.3649,5.3312,5.348,45300.0
2008-04-28 09:55:00,9.52,9.62,9.52,9.6,42700.0,5.3424,5.3985,5.3424,5.3873,42700.0
2008-04-28 10:00:00,9.61,9.61,9.55,9.57,55300.0,5.3929,5.3929,5.3593,5.3705,55300.0
2008-04-28 10:05:00,9.56,9.58,9.51,9.51,62600.0,5.3649,5.3761,5.3368,5.3368,62600.0
2008-04-28 10:10:00,9.5,9.56,9.5,9.53,171800.0,5.3312,5.3649,5.3312,5.348,171800.0
2008-04-28 10:15:00,9.53,9.55,9.5,9.51,84600.0,5.348,5.3593,5.3312,5.3368,84600.0
2008-04-28 10:20:00,9.52,9.52,9.5,9.51,83200.0,5.3424,5.3424,5.3312,5.3368,83200.0
2008-04-28 10:25:00,9.51,9.52,9.48,9.49,69700.0,5.3368,5.3424,5.32,5.3256,69700.0
2008-04-28 10:30:00,9.49,9.51,9.49,9.51,91100.0,5.3256,5.3368,5.3256,5.3368,91100.0
2008-04-28 10:35:00,9.51,9.51,9.5,9.51,160100.0,5.3368,5.3368,5.3312,5.3368,160100.0
2008-04-28 10:40:00,9.51,9.51,9.5,9.5,84900.0,5.3368,5.3368,5.3312,5.3312,84900.0
2008-04-28 10:45:00,9.5,9.54,9.5,9.52,85200.0,5.3312,5.3537,5.3312,5.3424,85200.0
2008-04-28 10:50:00,9.51,9.55,9.5,9.53,61700.0,5.3368,5.3593,5.3312,5.348,61700.0
2008-04-28 10:55:00,9.53,9.55,9.52,9.54,90400.0,5.348,5.3593,5.3424,5.3537,90400.0
2008-04-28 11:00:00,9.54,9.55,9.52,9.52,38300.0,5.3537,5.3593,5.3424,5.3424,38300.0
2008-04-28 11:05:00,9.53,9.53,9.52,9.52,18900.0,5.348,5.348,5.3424,5.3424,18900.0
2008-04-28 11:10:00,9.51,9.52,9.5,9.51,36200.0,5.3368,5.3424,5.3312,5.3368,36200.0
2008-04-28 11:15:00,9.5,9.51,9.49,9.5,71900.0,5.3312,5.3368,5.3256,5.3312,71900.0
2008-04-28 11:20:00,9.51,9.52,9.5,9.52,58500.0,5.3368,5.3424,5.3312,5.3424,58500.0
2008-04-28 11:25:00,9.52,9.53,9.51,9.52,43900.0,5.3424,5.348,5.3368,5.3424,43900.0
2008-04-28 11:30:00,9.52,9.53,9.5,9.52,89100.0,5.3424,5.348,5.3312,5.3424,89100.0
2008-04-28 11:35:00,9.51,9.53,9.51,9.52,92400.0,5.3368,5.348,5.3368,5.3424,92400.0
2008-04-28 11:40:00,9.52,9.53,9.52,9.52,44500.0,5.3424,5.348,5.3424,5.3424,44500.0
2008-04-28 11:45:00,9.52,9.53,9.51,9.52,73900.0,5.3424,5.348,5.3368,5.3424,73900.0
2008-04-28 11:50:00,9.52,9.54,9.52,9.53,66800.0,5.3424,5.3537,5.3424,5.348,66800.0
2008-04-28 11:55:00,9.53,9.54,9.52,9.52,60700.0,5.348,5.3537,5.3424,5.3424,60700.0
2008-04-28 12:00:00,9.52,9.53,9.52,9.52,40200.0,5.3424,5.348,5.3424,5.3424,40200.0
2008-04-28 12:05:00,9.52,9.54,9.52,9.53,48100.0,5.3424,5.3537,5.3424,5.348,48100.0
2008-04-28 12:10:00,9.53,9.56,9.53,9.56,61500.0,5.348,5.3649,5.348,5.3649,61500.0
2008-04-28 12:15:00,9.56,9.58,9.55,9.57,128600.0,5.3649,5.3761,5.3593,5.3705,128600.0
2008-04-28 12:20:00,9.57,9.58,9.56,9.56,100300.0,5.3705,5.3761,5.3649,5.3649,100300.0
2008-04-28 12:25:00,9.57,9.57,9.55,9.56,138400.0,5.3705,5.3705,5.3593,5.3649,138400.0
2008-04-28 12:30:00,9.56,9.57,9.55,9.55,85200.0,5.3649,5.3705,5.3593,5.3593,85200.0
2008-04-28 12:35:00,9.56,9.56,9.53,9.55,103800.0,5.3649,5.3649,5.348,5.3593,103800.0
2008-04-28 12:40:00,9.56,9.58,9.56,9.57,48500.0,5.3649,5.3761,5.3649,5.3705,48500.0
2008-04-28 12:45:00,9.58,9.61,9.57,9.6,113600.0,5.3761,5.3929,5.3705,5.3873,113600.0
2008-04-28 12:50:00,9.6,9.61,9.6,9.61,17100.0,5.3873,5.3929,5.3873,5.3929,17100.0
2008-04-28 12:55:00,9.61,9.61,9.6,9.6,10100.0,5.3929,5.3929,5.3873,5.3873,10100.0
2008-04-28 13:00:00,9.61,9.62,9.6,9.62,34800.0,5.3929,5.3985,5.3873,5.3985,34800.0
2008-04-28 13:05:00,9.62,9.65,9.61,9.64,33100.0,5.3985,5.4154,5.3929,5.4098,33100.0
2008-04-28 13:10:00,9.65,9.65,9.64,9.64,9100.0,5.4154,5.4154,5.4098,5.4098,9100.0
2008-04-28 13:15:00,9.65,9.66,9.64,9.65,27000.0,5.4154,5.421,5.4098,5.4154,27000.0
2008-04-28 13:20:00,9.66,9.68,9.65,9.68,44200.0,5.421,5.4322,5.4154,5.4322,44200.0
2008-04-28 13:25:00,9.68,9.68,9.67,9.68,8500.0,5.4322,5.4322,5.4266,5.4322,8500.0
2008-04-28 13:30:00,9.68,9.69,9.67,9.69,75500.0,5.4322,5.4378,5.4266,5.4378,75500.0
2008-04-28 13:35:00,9.69,9.69,9.68,9.68,12100.0,5.4378,5.4378,5.4322,5.4322,12100.0
2008-04-28 13:40:00,9.69,9.73,9.68,9.7,134600.0,5.4378,5.4603,5.4322,5.4434,134600.0
2008-04-28 13:45:00,9.71,9.75,9.7,9.74,116800.0,5.4491,5.4715,5.4434,5.4659,116800.0
2008-04-28 13:50:00,9.74,9.74,9.72,9.72,53800.0,5.4659,5.4659,5.4547,5.4547,53800.0
2008-04-28 13:55:00,9.73,9.76,9.72,9.76,55000.0,5.4603,5.4771,5.4547,5.4771,55000.0
2008-04-28 14:00:00,9.76,9.76,9.73,9.73,109200.0,5.4771,5.4771,5.4603,5.4603,109200.0
2008-04-28 14:05:00,9.74,9.76,9.73,9.76,125600.0,5.4659,5.4771,5.4603,5.4771,125600.0
2008-04-28 14:10:00,9.76,9.78,9.76,9.77,136100.0,5.4771,5.4883,5.4771,5.4827,136100.0
2008-04-28 14:15:00,9.77,9.77,9.74,9.74,67400.0,5.4827,5.4827,5.4659,5.4659,67400.0
2008-04-28 14:20:00,9.75,9.75,9.7,9.7,116800.0,5.4715,5.4715,5.4434,5.4434,116800.0
2008-04-28 14:25:00,9.71,9.71,9.7,9.7,51200.0,5.4491,5.4491,5.4434,5.4434,51200.0
2008-04-28 14:30:00,9.7,9.72,9.7,9.71,107000.0,5.4434,5.4547,5.4434,5.4491,107000.0
2008-04-28 14:35:00,9.72,9.72,9.71,9.71,62900.0,5.4547,5.4547,5.4491,5.4491,62900.0
2008-04-28 14:40:00,9.72,9.72,9.71,9.72,37900.0,5.4547,5.4547,5.4491,5.4547,37900.0
2008-04-28 14:45:00,9.71,9.72,9.71,9.71,45200.0,5.4491,5.4547,5.4491,5.4491,45200.0
2008-04-28 14:50:00,9.72,9.73,9.71,9.73,95700.0,5.4547,5.4603,5.4491,5.4603,95700.0
2008-04-28 14:55:00,9.72,9.73,9.72,9.73,51200.0,5.4547,5.4603,5.4547,5.4603,51200.0
2008-04-28 15:00:00,9.73,9.73,9.72,9.73,59500.0,5.4603,5.4603,5.4547,5.4603,59500.0
2008-04-28 15:05:00,9.73,9.74,9.7,9.7,118000.0,5.4603,5.4659,5.4434,5.4434,118000.0
2008-04-28 15:10:00,9.7,9.71,9.69,9.7,47400.0,5.4434,5.4491,5.4378,5.4434,47400.0
2008-04-28 15:15:00,9.7,9.7,9.69,9.7,57600.0,5.4434,5.4434,5.4378,5.4434,57600.0
2008-04-28 15:20:00,9.7,9.74,9.69,9.74,82500.0,5.4434,5.4659,5.4378,5.4659,82500.0
2008-04-28 15:25:00,9.73,9.74,9.67,9.68,217500.0,5.4603,5.4659,5.4266,5.4322,217500.0
2008-04-28 15:30:00,9.68,9.69,9.68,9.68,57800.0,5.4322,5.4378,5.4322,5.4322,57800.0
2008-04-28 15:35:00,9.68,9.7,9.68,9.69,115100.0,5.4322,5.4434,5.4322,5.4378,115100.0
2008-04-28 15:40:00,9.69,9.7,9.68,9.68,169100.0,5.4378,5.4434,5.4322,5.4322,169100.0
2008-04-28 15:45:00,9.68,9.69,9.67,9.67,92700.0,5.4322,5.4378,5.4266,5.4266,92700.0
2008-04-28 15:50:00,9.67,9.68,9.66,9.67,138200.0,5.4266,5.4322,5.421,5.4266,138200.0
2008-04-28 15:55:00,9.66,9.67,9.6,9.63,377200.0,5.421,5.4266,5.3873,5.4042,377200.0
2008-04-29 09:30:00,9.64,9.64,9.5,9.6,49800.0,5.4098,5.4098,5.3312,5.3873,49800.0
2008-04-29 09:35:00,9.6,9.68,9.58,9.63,24500.0,5.3873,5.4322,5.3761,5.4042,24500.0
2008-04-29 09:40:00,9.63,9.67,9.56,9.56,61800.0,5.4042,5.4266,5.3649,5.3649,61800.0
2008-04-29 09:45:00,9.56,9.61,9.55,9.55,76900.0,5.3649,5.3929,5.3593,5.3593,76900.0
2008-04-29 09:50:00,9.55,9.57,9.53,9.55,161300.0,5.3593,5.3705,5.348,5.3593,161300.0
2008-04-29 09:55:00,9.55,9.57,9.51,9.55,160000.0,5.3593,5.3705,5.3368,5.3593,160000.0
2008-04-29 10:00:00,9.55,9.57,9.5,9.54,204500.0,5.3593,5.3705,5.3312,5.3537,204500.0
2008-04-29 10:05:00,9.55,9.58,9.53,9.57,94500.0,5.3593,5.3761,5.348,5.3705,94500.0
2008-04-29 10:10:00,9.57,9.6,9.56,9.6,88900.0,5.3705,5.3873,5.3649,5.3873,88900.0
2008-04-29 10:15:00,9.6,9.61,9.59,9.61,116600.0,5.3873,5.3929,5.3817,5.3929,116600.0
2008-04-29 10:20:00,9.61,9.63,9.6,9.62,67500.0,5.3929,5.4042,5.3873,5.3985,67500.0
2008-04-29 10:25:00,9.62,9.65,9.62,9.62,88600.0,5.3985,5.4154,5.3985,5.3985,88600.0
2008-04-29 10:30:00,9.61,9.61,9.59,9.6,21200.0,5.3929,5.3929,5.3817,5.3873,21200.0
2008-04-29 10:35:00,9.6,9.61,9.6,9.6,17400.0,5.3873,5.3929,5.3873,5.3873,17400.0
2008-04-29 10:40:00,9.61,9.61,9.6,9.61,78300.0,5.3929,5.3929,5.3873,5.3929,78300.0
2008-04-29 10:45:00,9.61,9.61,9.6,9.6,16700.0,5.3929,5.3929,5.3873,5.3873,16700.0
2008-04-29 10:50:00,9.6,9.61,9.59,9.6,36600.0,5.3873,5.3929,5.3817,5.3873,36600.0
2008-04-29 10:55:00,9.6,9.6,9.58,9.58,59600.0,5.3873,5.3873,5.3761,5.3761,59600.0
2008-04-29 11:00:00,9.59,9.6,9.56,9.6,105000.0,5.3817,5.3873,5.3649,5.3873,105000.0
2008-04-29 11:05:00,9.6,9.6,9.59,9.59,79300.0,5.3873,5.3873,5.3817,5.3817,79300.0
2008-04-29 11:10:00,9.59,9.6,9.57,9.57,114500.0,5.3817,5.3873,5.3705,5.3705,114500.0
2008-04-29 11:15:00,9.57,9.58,9.55,9.57,68800.0,5.3705,5.3761,5.3593,5.3705,68800.0
2008-04-29 11:20:00,9.58,9.59,9.57,9.59,43800.0,5.3761,5.3817,5.3705,5.3817,43800.0
2008-04-29 11:25:00,9.58,9.6,9.58,9.6,78300.0,5.3761,5.3873,5.3761,5.3873,78300.0
2008-04-29 11:30:00,9.6,9.6,9.59,9.6,94300.0,5.3873,5.3873,5.3817,5.3873,94300.0
2008-04-29 11:35:00,9.6,9.62,9.6,9.61,99600.0,5.3873,5.3985,5.3873,5.3929,99600.0
2008-04-29 11:40:00,9.63,9.63,9.61,9.62,31500.0,5.4042,5.4042,5.3929,5.3985,31500.0
2008-04-29 11:45:00,9.62,9.62,9.6,9.6,36200.0,5.3985,5.3985,5.3873,5.3873,36200.0
2008-04-29 11:50:00,9.6,9.61,9.6,9.6,37100.0,5.3873,5.3929,5.3873,5.3873,37100.0
2008-04-29 11:55:00,9.61,9.61,9.6,9.61,19700.0,5.3929,5.3929,5.3873,5.3929,19700.0
2008-04-29 12:00:00,9.6,9.61,9.6,9.6,29300.0,5.3873,5.3929,5.3873,5.3873,29300.0
2008-04-29 12:05:00,9.6,9.61,9.58,9.59,153400.0,5.3873,5.3929,5.3761,5.3817,153400.0
2008-04-29 12:10:00,9.59,9.6,9.58,9.6,20700.0,5.3817,5.3873,5.3761,5.3873,20700.0
2008-04-29 12:15:00,9.59,9.6,9.59,9.6,17400.0,5.3817,5.3873,5.3817,5.3873,17400.0
2008-04-29 12:20:00,9.6,9.6,9.59,9.6,42300.0,5.3873,5.3873,5.3817,5.3873,42300.0
2008-04-29 12:25:00,9.6,9.61,9.59,9.61,59400.0,5.3873,5.3929,5.3817,5.3929,59400.0
2008-04-29 12:30:00,9.61,9.62,9.61,9.61,24800.0,5.3929,5.3985,5.3929,5.3929,24800.0
2008-04-29 12:35:00,9.62,9.62,9.61,9.62,13000.0,5.3985,5.3985,5.3929,5.3985,13000.0
2008-04-29 12:40:00,9.62,9.62,9.61,9.62,34900.0,5.3985,5.3985,5.3929,5.3985,34900.0
2008-04-29 12:45:00,9.61,9.62,9.61,9.61,12800.0,5.3929,5.3985,5.3929,5.3929,12800.0
2008-04-29 12:50:00,9.61,9.62,9.6,9.6,90700.0,5.3929,5.3985,5.3873,5.3873,90700.0
2008-04-29 12:55:00,9.6,9.61,9.6,9.6,43500.0,5.3873,5.3929,5.3873,5.3873,43500.0
2008-04-29 13:00:00,9.6,9.61,9.59,9.6,60100.0,5.3873,5.3929,5.3817,5.3873,60100.0
2008-04-29 13:05:00,9.59,9.61,9.59,9.6,51500.0,5.3817,5.3929,5.3817,5.3873,51500.0
2008-04-29 13:10:00,9.6,9.61,9.6,9.6,44800.0,5.3873,5.3929,5.3873,5.3873,44800.0
2008-04-29 13:15:00,9.6,9.61,9.59,9.59,55200.0,5.3873,5.3929,5.3817,5.3817,55200.0
2008-04-29 13:20:00,9.59,9.61,9.59,9.59,74200.0,5.3817,5.3929,5.3817,5.3817,74200.0
2008-04-29 13:25:00,9.6,9.6,9.59,9.6,12300.0,5.3873,5.3873,5.3817,5.3873,12300.0
2008-04-29 13:30:00,9.6,9.6,9.59,9.59,71900.0,5.3873,5.3873,5.3817,5.3817,71900.0
2008-04-29 13:35:00,9.6,9.61,9.59,9.61,39900.0,5.3873,5.3929,5.3817,5.3929,39900.0
2008-04-29 13:40:00,9.61,9.61,9.6,9.6,24600.0,5.3929,5.3929,5.3873,5.3873,24600.0
2008-04-29 13:45:00,9.6,9.61,9.6,9.6,60700.0,5.3873,5.3929,5.3873,5.3873,60700.0
2008-04-29 13:50:00,9.6,9.61,9.59,9.6,26400.0,5.3873,5.3929,5.3817,5.3873,26400.0
2008-04-29 13:55:00,9.59,9.6,9.59,9.6,27200.0,5.3817,5.3873,5.3817,5.3873,27200.0
2008-04-29 14:00:00,9.59,9.6,9.59,9.6,33000.0,5.3817,5.3873,5.3817,5.3873,33000.0
2008-04-29 14:05:00,9.6,9.61,9.59,9.61,34900.0,5.3873,5.3929,5.3817,5.3929,34900.0
2008-04-29 14:10:00,9.6,9.61,9.59,9.6,77400.0,5.3873,5.3929,5.3817,5.3873,77400.0
2008-04-29 14:15:00,9.59,9.61,9.58,9.6,77500.0,5.3817,5.3929,5.3761,5.3873,77500.0
2008-04-29 14:20:00,9.6,9.61,9.59,9.6,35200.0,5.3873,5.3929,5.3817,5.3873,35200.0
2008-04-29 14:25:00,9.59,9.6,9.59,9.6,345200.0,5.3817,5.3873,5.3817,5.3873,345200.0
2008-04-29 14:30:00,9.6,9.6,9.59,9.59,109600.0,5.3873,5.3873,5.3817,5.3817,109600.0
2008-04-29 14:35:00,9.59,9.6,9.59,9.6,50500.0,5.3817,5.3873,5.3817,5.3873,50500.0
2008-04-29 14:40:00,9.6,9.6,9.59,9.59,62400.0,5.3873,5.3873,5.3817,5.3817,62400.0
2008-04-29 14:45:00,9.6,9.61,9.59,9.61,51300.0,5.3873,5.3929,5.3817,5.3929,51300.0
2008-04-29 14:50:00,9.6,9.61,9.6,9.61,12000.0,5.3873,5.3929,5.3873,5.3929,12000.0
2008-04-29 14:55:00,9.61,9.61,9.59,9.61,108300.0,5.3929,5.3929,5.3817,5.3929,108300.0
2008-04-29 15:00:00,9.61,9.61,9.6,9.61,23300.0,5.3929,5.3929,5.3873,5.3929,23300.0
2008-04-29 15:05:00,9.61,9.61,9.6,9.61,52400.0,5.3929,5.3929,5.3873,5.3929,52400.0
2008-04-29 15:10:00,9.61,9.61,9.6,9.6,63000.0,5.3929,5.3929,5.3873,5.3873,63000.0
2008-04-29 15:15:00,9.61,9.61,9.6,9.6,86700.0,5.3929,5.3929,5.3873,5.3873,86700.0
2008-04-29 15:20:00,9.6,9.61,9.59,9.6,122500.0,5.3873,5.3929,5.3817,5.3873,122500.0
2008-04-29 15:25:00,9.6,9.6,9.59,9.6,119700.0,5.3873,5.3873,5.3817,5.3873,119700.0
2008-04-29 15:30:00,9.6,9.6,9.58,9.58,82500.0,5.3873,5.3873,5.3761,5.3761,82500.0
2008-04-29 15:35:00,9.59,9.59,9.58,9.59,50100.0,5.3817,5.3817,5.3761,5.3817,50100.0
2008-04-29 15:40:00,9.58,9.6,9.58,9.59,132100.0,5.3761,5.3873,5.3761,5.3817,132100.0
2008-04-29 15:45:00,9.59,9.6,9.57,9.58,169100.0,5.3817,5.3873,5.3705,5.3761,169100.0
2008-04-29 15:50:00,9.58,9.59,9.57,9.58,113200.0,5.3761,5.3817,5.3705,5.3761,113200.0
2008-04-29 15:55:00,9.58,9.58,9.57,9.58,149100.0,5.3761,5.3761,5.3705,5.3761,149100.0
2008-04-30 09:30:00,9.58,9.58,9.5,9.57,46800.0,5.3761,5.3761,5.3312,5.3705,46800.0
2008-04-30 09:35:00,9.58,9.58,9.53,9.53,55300.0,5.3761,5.3761,5.348,5.348,55300.0
2008-04-30 09:40:00,9.53,9.54,9.49,9.5,127800.0,5.348,5.3537,5.3256,5.3312,127800.0
2008-04-30 09:45:00,9.5,9.53,9.5,9.53,106700.0,5.3312,5.348,5.3312,5.348,106700.0
2008-04-30 09:50:00,9.52,9.53,9.5,9.52,189700.0,5.3424,5.348,5.3312,5.3424,189700.0
2008-04-30 09:55:00,9.52,9.52,9.5,9.5,56700.0,5.3424,5.3424,5.3312,5.3312,56700.0
2008-04-30 10:00:00,9.5,9.51,9.5,9.5,43000.0,5.3312,5.3368,5.3312,5.3312,43000.0
2008-04-30 10:05:00,9.5,9.52,9.5,9.52,42800.0,5.3312,5.3424,5.3312,5.3424,42800.0
2008-04-30 10:10:00,9.51,9.53,9.5,9.51,68700.0,5.3368,5.348,5.3312,5.3368,68700.0
2008-04-30 10:15:00,9.5,9.51,9.5,9.51,118800.0,5.3312,5.3368,5.3312,5.3368,118800.0
2008-04-30 10:20:00,9.5,9.52,9.5,9.51,110400.0,5.3312,5.3424,5.3312,5.3368,110400.0
2008-04-30 10:25:00,9.51,9.52,9.5,9.5,93600.0,5.3368,5.3424,5.3312,5.3312,93600.0
2008-04-30 10:30:00,9.5,9.53,9.5,9.52,127300.0,5.3312,5.348,5.3312,5.3424,127300.0
2008-04-30 10:35:00,9.52,9.53,9.52,9.52,32100.0,5.3424,5.348,5.3424,5.3424,32100.0
2008-04-30 10:40:00,9.53,9.53,9.5,9.5,56800.0,5.348,5.348,5.3312,5.3312,56800.0
2008-04-30 10:45:00,9.5,9.52,9.5,9.51,46300.0,5.3312,5.3424,5.3312,5.3368,46300.0
2008-04-30 10:50:00,9.5,9.54,9.5,9.52,78300.0,5.3312,5.3537,5.3312,5.3424,78300.0
2008-04-30 10:55:00,9.52,9.53,9.52,9.53,43700.0,5.3424,5.348,5.3424,5.348,43700.0
2008-04-30 11:00:00,9.52,9.53,9.51,9.51,122300.0,5.3424,5.348,5.3368,5.3368,122300.0
2008-04-30 11:05:00,9.51,9.52,9.5,9.52,132200.0,5.3368,5.3424,5.3312,5.3424,132200.0
2008-04-30 11:10:00,9.52,9.53,9.51,9.53,81900.0,5.3424,5.348,5.3368,5.348,81900.0
2008-04-30 11:15:00,9.53,9.53,9.52,9.52,12200.0,5.348,5.348,5.3424,5.3424,12200.0
2008-04-30 11:20:00,9.53,9.53,9.52,9.53,107900.0,5.348,5.348,5.3424,5.348,107900.0
2008-04-30 11:25:00,9.53,9.54,9.52,9.53,90800.0,5.348,5.3537,5.3424,5.348,90800.0
2008-04-30 11:30:00,9.53,9.53,9.52,9.53,45200.0,5.348,5.348,5.3424,5.348,45200.0
2008-04-30 11:35:00,9.53,9.53,9.52,9.53,35500.0,5.348,5.348,5.3424,5.348,35500.0
2008-04-30 11:40:00,9.53,9.56,9.53,9.54,186200.0,5.348,5.3649,5.348,5.3537,186200.0
2008-04-30 11:45:00,9.54,9.54,9.52,9.54,78700.0,5.3537,5.3537,5.3424,5.3537,78700.0
2008-04-30 11:50:00,9.54,9.54,9.52,9.53,422700.0,5.3537,5.3537,5.3424,5.348,422700.0
2008-04-30 11:55:00,9.52,9.53,9.52,9.53,9600.0,5.3424,5.348,5.3424,5.348,9600.0
2008-04-30 12:00:00,9.53,9.53,9.52,9.53,11700.0,5.348,5.348,5.3424,5.348,11700.0
2008-04-30 12:05:00,9.53,9.55,9.52,9.55,411400.0,5.348,5.3593,5.3424,5.3593,411400.0
2008-04-30 12:10:00,9.55,9.55,9.53,9.54,76100.0,5.3593,5.3593,5.348,5.3537,76100.0
2008-04-30 12:15:00,9.53,9.54,9.52,9.52,12500.0,5.348,5.3537,5.3424,5.3424,12500.0
2008-04-30 12:20:00,9.52,9.53,9.52,9.52,13600.0,5.3424,5.348,5.3424,5.3424,13600.0
2008-04-30 12:25:00,9.53,9.53,9.52,9.52,5800.0,5.348,5.348,5.3424,5.3424,5800.0
2008-04-30 12:30:00,9.52,9.53,9.52,9.52,21800.0,5.3424,5.348,5.3424,5.3424,21800.0
2008-04-30 12:35:00,9.52,9.53,9.52,9.53,4300.0,5.3424,5.348,5.3424,5.348,4300.0
2008-04-30 12:40:00,9.53,9.54,9.52,9.53,66800.0,5.348,5.3537,5.3424,5.348,66800.0
2008-04-30 12:45:00,9.52,9.52,9.5,9.52,290400.0,5.3424,5.3424,5.3312,5.3424,290400.0
2008-04-30 12:50:00,9.52,9.54,9.52,9.54,179600.0,5.3424,5.3537,5.3424,5.3537,179600.0
2008-04-30 12:55:00,9.53,9.53,9.51,9.53,151800.0,5.348,5.348,5.3368,5.348,151800.0
2008-04-30 13:00:00,9.52,9.54,9.52,9.53,200800.0,5.3424,5.3537,5.3424,5.348,200800.0
2008-04-30 13:05:00,9.54,9.54,9.52,9.52,108400.0,5.3537,5.3537,5.3424,5.3424,108400.0
2008-04-30 13:10:00,9.52,9.53,9.52,9.53,75700.0,5.3424,5.348,5.3424,5.348,75700.0
2008-04-30 13:15:00,9.52,9.53,9.52,9.53,155100.0,5.3424,5.348,5.3424,5.348,155100.0
2008-04-30 13:20:00,9.53,9.53,9.52,9.53,48100.0,5.348,5.348,5.3424,5.348,48100.0
2008-04-30 13:25:00,9.52,9.54,9.52,9.54,137200.0,5.3424,5.3537,5.3424,5.3537,137200.0
2008-04-30 13:30:00,9.53,9.54,9.53,9.54,21200.0,5.348,5.3537,5.348,5.3537,21200.0
2008-04-30 13:35:00,9.54,9.54,9.53,9.54,4300.0,5.3537,5.3537,5.348,5.3537,4300.0
2008-04-30 13:40:00,9.54,9.54,9.52,9.52,66600.0,5.3537,5.3537,5.3424,5.3424,66600.0
2008-04-30 13:45:00,9.52,9.53,9.52,9.52,35800.0,5.3424,5.348,5.3424,5.3424,35800.0
2008-04-30 13:50:00,9.52,9.53,9.51,9.52,148200.0,5.3424,5.348,5.3368,5.3424,148200.0
2008-04-30 13:55:00,9.52,9.52,9.51,9.52,103200.0,5.3424,5.3424,5.3368,5.3424,103200.0
2008-04-30 14:00:00,9.52,9.53,9.49,9.5,322200.0,5.3424,5.348,5.3256,5.3312,322200.0
2008-04-30 14:05:00,9.51,9.52,9.47,9.51,349400.0,5.3368,5.3424,5.3144,5.3368,349400.0
2008-04-30 14:10:00,9.51,9.53,9.5,9.52,122600.0,5.3368,5.348,5.3312,5.3424,122600.0
2008-04-30 14:15:00,9.52,9.59,9.46,9.58,251200.0,5.3424,5.3817,5.3088,5.3761,251200.0
2008-04-30 14:20:00,9.58,9.58,9.41,9.49,278900.0,5.3761,5.3761,5.2807,5.3256,278900.0
2008-04-30 14:25:00,9.49,9.56,9.45,9.56,202500.0,5.3256,5.3649,5.3031,5.3649,202500.0
2008-04-30 14:30:00,9.56,9.57,9.48,9.49,133200.0,5.3649,5.3705,5.32,5.3256,133200.0
2008-04-30 14:35:00,9.48,9.51,9.47,9.48,48400.0,5.32,5.3368,5.3144,5.32,48400.0
2008-04-30 14:40:00,9.47,9.49,9.45,9.48,79400.0,5.3144,5.3256,5.3031,5.32,79400.0
2008-04-30 14:45:00,9.48,9.52,9.47,9.47,101200.0,5.32,5.3424,5.3144,5.3144,101200.0
2008-04-30 14:50:00,9.47,9.5,9.41,9.42,112400.0,5.3144,5.3312,5.2807,5.2863,112400.0
2008-04-30 14:55:00,9.42,9.46,9.41,9.43,62500.0,5.2863,5.3088,5.2807,5.2919,62500.0
2008-04-30 15:00:00,9.42,9.44,9.41,9.41,73400.0,5.2863,5.2975,5.2807,5.2807,73400.0
2008-04-30 15:05:00,9.42,9.43,9.42,9.42,49400.0,5.2863,5.2919,5.2863,5.2863,49400.0
2008-04-30 15:10:00,9.43,9.44,9.34,9.36,157400.0,5.2919,5.2975,5.2414,5.2526,157400.0
2008-04-30 15:15:00,9.36,9.41,9.35,9.4,91200.0,5.2526,5.2807,5.247,5.2751,91200.0
2008-04-30 15:20:00,9.4,9.41,9.37,9.37,53000.0,5.2751,5.2807,5.2583,5.2583,53000.0
2008-04-30 15:25:00,9.38,9.42,9.37,9.41,139500.0,5.2639,5.2863,5.2583,5.2807,139500.0
2008-04-30 15:30:00,9.41,9.43,9.38,9.38,248100.0,5.2807,5.2919,5.2639,5.2639,248100.0
2008-04-30 15:35:00,9.38,9.4,9.38,9.4,99500.0,5.2639,5.2751,5.2639,5.2751,99500.0
2008-04-30 15:40:00,9.4,9.44,9.4,9.43,201800.0,5.2751,5.2975,5.2751,5.2919,201800.0
2008-04-30 15:45:00,9.44,9.46,9.43,9.46,151800.0,5.2975,5.3088,5.2919,5.3088,151800.0
2008-04-30 15:50:00,9.45,9.46,9.45,9.45,167100.0,5.3031,5.3088,5.3031,5.3031,167100.0
2008-04-30 15:55:00,9.46,9.46,9.39,9.4,462800.0,5.3088,5.3088,5.2695,5.2751,462800.0
2008-05-01 09:30:00,9.39,9.56,9.39,9.5,28900.0,5.2695,5.3649,5.2695,5.3312,28900.0
2008-05-01 09:35:00,9.52,9.52,9.45,9.45,45400.0,5.3424,5.3424,5.3031,5.3031,45400.0
2008-05-01 09:40:00,9.45,9.5,9.43,9.48,48900.0,5.3031,5.3312,5.2919,5.32,48900.0
2008-05-01 09:45:00,9.48,9.63,9.48,9.55,100000.0,5.32,5.4042,5.32,5.3593,100000.0
2008-05-01 09:50:00,9.55,9.58,9.54,9.55,79700.0,5.3593,5.3761,5.3537,5.3593,79700.0
2008-05-01 09:55:00,9.56,9.6,9.56,9.58,75900.0,5.3649,5.3873,5.3649,5.3761,75900.0
2008-05-01 10:00:00,9.59,9.61,9.57,9.61,71500.0,5.3817,5.3929,5.3705,5.3929,71500.0
2008-05-01 10:05:00,9.6,9.62,9.59,9.59,44600.0,5.3873,5.3985,5.3817,5.3817,44600.0
2008-05-01 10:10:00,9.6,9.62,9.6,9.62,29700.0,5.3873,5.3985,5.3873,5.3985,29700.0
2008-05-01 10:15:00,9.62,9.62,9.57,9.57,1221900.0,5.3985,5.3985,5.3705,5.3705,1221900.0
2008-05-01 10:20:00,9.57,9.61,9.55,9.6,69500.0,5.3705,5.3929,5.3593,5.3873,69500.0
2008-05-01 10:25:00,9.59,9.62,9.56,9.61,53500.0,5.3817,5.3985,5.3649,5.3929,53500.0
2008-05-01 10:30:00,9.61,9.64,9.6,9.63,285900.0,5.3929,5.4098,5.3873,5.4042,285900.0
2008-05-01 10:35:00,9.63,9.66,9.62,9.65,82900.0,5.4042,5.421,5.3985,5.4154,82900.0
2008-05-01 10:40:00,9.65,9.7,9.65,9.69,38400.0,5.4154,5.4434,5.4154,5.4378,38400.0
2008-05-01 10:45:00,9.69,9.7,9.65,9.65,64700.0,5.4378,5.4434,5.4154,5.4154,64700.0
2008-05-01 10:50:00,9.66,9.69,9.65,9.67,63300.0,5.421,5.4378,5.4154,5.4266,63300.0
2008-05-01 10:55:00,9.67,9.69,9.67,9.69,30200.0,5.4266,5.4378,5.4266,5.4378,30200.0
2008-05-01 11:00:00,9.69,9.73,9.68,9.73,79800.0,5.4378,5.4603,5.4322,5.4603,79800.0
2008-05-01 11:05:00,9.73,9.75,9.69,9.72,187300.0,5.4603,5.4715,5.4378,5.4547,187300.0
2008-05-01 11:10:00,9.72,9.74,9.7,9.71,80100.0,5.4547,5.4659,5.4434,5.4491,80100.0
2008-05-01 11:15:00,9.71,9.72,9.69,9.7,77700.0,5.4491,5.4547,5.4378,5.4434,77700.0
2008-05-01 11:20:00,9.7,9.7,9.69,9.69,73600.0,5.4434,5.4434,5.4378,5.4378,73600.0
2008-05-01 11:25:00,9.7,9.7,9.67,9.68,66700.0,5.4434,5.4434,5.4266,5.4322,66700.0
2008-05-01 11:30:00,9.67,9.71,9.67,9.71,77700.0,5.4266,5.4491,5.4266,5.4491,77700.0
2008-05-01 11:35:00,9.72,9.76,9.71,9.75,39400.0,5.4547,5.4771,5.4491,5.4715,39400.0
2008-05-01 11:40:00,9.76,9.77,9.76,9.76,9900.0,5.4771,5.4827,5.4771,5.4771,9900.0
2008-05-01 11:45:00,9.76,9.8,9.76,9.8,33100.0,5.4771,5.4996,5.4771,5.4996,33100.0
2008-05-01 11:50:00,9.8,9.82,9.8,9.81,31300.0,5.4996,5.5108,5.4996,5.5052,31300.0
2008-05-01 11:55:00,9.82,9.82,9.78,9.78,27600.0,5.5108,5.5108,5.4883,5.4883,27600.0
2008-05-01 12:00:00,9.79,9.82,9.78,9.82,32900.0,5.4939,5.5108,5.4883,5.5108,32900.0
2008-05-01 12:05:00,9.82,9.82,9.79,9.8,40900.0,5.5108,5.5108,5.4939,5.4996,40900.0
2008-05-01 12:10:00,9.8,9.81,9.79,9.8,78500.0,5.4996,5.5052,5.4939,5.4996,78500.0
2008-05-01 12:15:00,9.79,9.8,9.78,9.8,30400.0,5.4939,5.4996,5.4883,5.4996,30400.0
2008-05-01 12:20:00,9.8,9.82,9.79,9.82,17000.0,5.4996,5.5108,5.4939,5.5108,17000.0
2008-05-01 12:25:00,9.82,9.82,9.81,9.82,12300.0,5.5108,5.5108,5.5052,5.5108,12300.0
2008-05-01 12:30:00,9.82,9.85,9.82,9.85,27600.0,5.5108,5.5276,5.5108,5.5276,27600.0
2008-05-01 12:35:00,9.86,9.91,9.85,9.9,28700.0,5.5332,5.5613,5.5276,5.5557,28700.0
2008-05-01 12:40:00,9.91,9.94,9.9,9.94,43200.0,5.5613,5.5781,5.5557,5.5781,43200.0
2008-05-01 12:45:00,9.94,9.95,9.93,9.93,61900.0,5.5781,5.5837,5.5725,5.5725,61900.0
2008-05-01 12:50:00,9.94,9.94,9.89,9.9,68700.0,5.5781,5.5781,5.5501,5.5557,68700.0
2008-05-01 12:55:00,9.9,9.95,9.89,9.94,70600.0,5.5557,5.5837,5.5501,5.5781,70600.0
2008-05-01 13:00:00,9.95,9.95,9.92,9.92,43000.0,5.5837,5.5837,5.5669,5.5669,43000.0
2008-05-01 13:05:00,9.92,9.94,9.92,9.92,24500.0,5.5669,5.5781,5.5669,5.5669,24500.0
2008-05-01 13:10:00,9.92,9.95,9.91,9.91,45500.0,5.5669,5.5837,5.5613,5.5613,45500.0
2008-05-01 13:15:00,9.91,9.95,9.89,9.9,101100.0,5.5613,5.5837,5.5501,5.5557,101100.0
2008-05-01 13:20:00,9.9,9.9,9.85,9.87,75500.0,5.5557,5.5557,5.5276,5.5388,75500.0
2008-05-01 13:25:00,9.87,9.88,9.86,9.87,43100.0,5.5388,5.5445,5.5332,5.5388,43100.0
2008-05-01 13:30:00,9.87,9.87,9.82,9.83,75600.0,5.5388,5.5388,5.5108,5.5164,75600.0
2008-05-01 13:35:00,9.83,9.84,9.82,9.83,27900.0,5.5164,5.522,5.5108,5.5164,27900.0
2008-05-01 13:40:00,9.84,9.84,9.81,9.83,579200.0,5.522,5.522,5.5052,5.5164,579200.0
2008-05-01 13:45:00,9.82,9.84,9.81,9.83,30500.0,5.5108,5.522,5.5052,5.5164,30500.0
2008-05-01 13:50:00,9.84,9.85,9.83,9.83,35600.0,5.522,5.5276,5.5164,5.5164,35600.0
2008-05-01 13:55:00,9.84,9.84,9.78,9.78,42200.0,5.522,5.522,5.4883,5.4883,42200.0
2008-05-01 14:00:00,9.78,9.79,9.77,9.78,61500.0,5.4883,5.4939,5.4827,5.4883,61500.0
2008-05-01 14:05:00,9.78,9.8,9.77,9.78,79700.0,5.4883,5.4996,5.4827,5.4883,79700.0
2008-05-01 14:10:00,9.79,9.8,9.78,9.79,41000.0,5.4939,5.4996,5.4883,5.4939,41000.0
2008-05-01 14:15:00,9.78,9.79,9.73,9.76,266200.0,5.4883,5.4939,5.4603,5.4771,266200.0
2008-05-01 14:20:00,9.76,9.78,9.71,9.73,299100.0,5.4771,5.4883,5.4491,5.4603,299100.0
2008-05-01 14:25:00,9.74,9.75,9.73,9.74,100800.0,5.4659,5.4715,5.4603,5.4659,100800.0
2008-05-01 14:30:00,9.73,9.76,9.73,9.75,151400.0,5.4603,5.4771,5.4603,5.4715,151400.0
2008-05-01 14:35:00,9.75,9.75,9.74,9.74,123700.0,5.4715,5.4715,5.4659,5.4659,123700.0
2008-05-01 14:40:00,9.75,9.78,9.74,9.78,126800.0,5.4715,5.4883,5.4659,5.4883,126800.0
2008-05-01 14:45:00,9.77,9.8,9.77,9.8,30700.0,5.4827,5.4996,5.4827,5.4996,30700.0
2008-05-01 14:50:00,9.8,9.8,9.76,9.76,82100.0,5.4996,5.4996,5.4771,5.4771,82100.0
2008-05-01 14:55:00,9.76,9.77,9.75,9.77,68900.0,5.4771,5.4827,5.4715,5.4827,68900.0
2008-05-01 15:00:00,9.77,9.78,9.76,9.77,66100.0,5.4827,5.4883,5.4771,5.4827,66100.0
2008-05-01 15:05:00,9.78,9.79,9.75,9.76,855100.0,5.4883,5.4939,5.4715,5.4771,855100.0
2008-05-01 15:10:00,9.76,9.8,9.75,9.8,38600.0,5.4771,5.4996,5.4715,5.4996,38600.0
2008-05-01 15:15:00,9.79,9.8,9.79,9.8,15100.0,5.4939,5.4996,5.4939,5.4996,15100.0
2008-05-01 15:20:00,9.79,9.82,9.79,9.82,540900.0,5.4939,5.5108,5.4939,5.5108,540900.0
2008-05-01 15:25:00,9.81,9.82,9.79,9.8,184300.0,5.5052,5.5108,5.4939,5.4996,184300.0
2008-05-01 15:30:00,9.81,9.81,9.77,9.79,87300.0,5.5052,5.5052,5.4827,5.4939,87300.0
2008-05-01 15:35:00,9.79,9.8,9.79,9.79,108200.0,5.4939,5.4996,5.4939,5.4939,108200.0
2008-05-01 15:40:00,9.8,9.81,9.8,9.81,72200.0,5.4996,5.5052,5.4996,5.5052,72200.0
2008-05-01 15:45:00,9.81,9.81,9.8,9.81,24800.0,5.5052,5.5052,5.4996,5.5052,24800.0
2008-05-01 15:50:00,9.8,9.85,9.8,9.85,126400.0,5.4996,5.5276,5.4996,5.5276,126400.0
2008-05-01 15:55:00,9.85,9.88,9.83,9.83,350800.0,5.5276,5.5445,5.5164,5.5164,350800.0
2008-05-02 09:30:00,10.0,10.14,9.95,10.12,87200.0,5.6118,5.6904,5.5837,5.6791,87200.0
2008-05-02 09:35:00,10.12,10.12,9.97,9.97,80000.0,5.6791,5.6791,5.595,5.595,80000.0
2008-05-02 09:40:00,9.99,10.07,9.89,10.01,143300.0,5.6062,5.6511,5.5501,5.6174,143300.0
2008-05-02 09:45:00,10.02,10.03,9.96,10.0,104100.0,5.623,5.6286,5.5893,5.6118,104100.0
2008-05-02 09:50:00,10.0,10.07,9.95,10.05,111400.0,5.6118,5.6511,5.5837,5.6399,111400.0
2008-05-02 09:55:00,10.05,10.12,10.04,10.12,174200.0,5.6399,5.6791,5.6342,5.6791,174200.0
2008-05-02 10:00:00,10.12,10.13,10.05,10.06,166100.0,5.6791,5.6847,5.6399,5.6455,166100.0
2008-05-02 10:05:00,10.06,10.09,10.05,10.05,104300.0,5.6455,5.6623,5.6399,5.6399,104300.0
2008-05-02 10:10:00,10.05,10.05,10.01,10.04,110800.0,5.6399,5.6399,5.6174,5.6342,110800.0
2008-05-02 10:15:00,10.04,10.05,9.99,9.99,64700.0,5.6342,5.6399,5.6062,5.6062,64700.0
2008-05-02 10:20:00,9.99,10.01,9.99,10.0,171700.0,5.6062,5.6174,5.6062,5.6118,171700.0
2008-05-02 10:25:00,10.01,10.02,10.0,10.02,70600.0,5.6174,5.623,5.6118,5.623,70600.0
2008-05-02 10:30:00,10.01,10.04,10.01,10.04,52400.0,5.6174,5.6342,5.6174,5.6342,52400.0
2008-05-02 10:35:00,10.04,10.04,10.02,10.03,86300.0,5.6342,5.6342,5.623,5.6286,86300.0
2008-05-02 10:40:00,10.03,10.05,10.03,10.04,112600.0,5.6286,5.6399,5.6286,5.6342,112600.0
2008-05-02 10:45:00,10.04,10.04,10.02,10.04,63700.0,5.6342,5.6342,5.623,5.6342,63700.0
2008-05-02 10:50:00,10.05,10.07,10.04,10.06,87300.0,5.6399,5.6511,5.6342,5.6455,87300.0
2008-05-02 10:55:00,10.06,10.06,9.96,9.96,160700.0,5.6455,5.6455,5.5893,5.5893,160700.0
2008-05-02 11:00:00,9.97,10.0,9.97,10.0,47400.0,5.595,5.6118,5.595,5.6118,47400.0
2008-05-02 11:05:00,10.0,10.03,9.99,10.03,48300.0,5.6118,5.6286,5.6062,5.6286,48300.0
2008-05-02 11:10:00,10.02,10.06,10.02,10.06,48800.0,5.623,5.6455,5.623,5.6455,48800.0
2008-05-02 11:15:00,10.06,10.06,10.01,10.01,83500.0,5.6455,5.6455,5.6174,5.6174,83500.0
2008-05-02 11:20:00,10.01,10.02,9.97,10.01,56900.0,5.6174,5.623,5.595,5.6174,56900.0
2008-05-02 11:25:00,10.0,10.01,9.98,10.0,69700.0,5.6118,5.6174,5.6006,5.6118,69700.0
2008-05-02 11:30:00,10.01,10.04,10.0,10.02,67900.0,5.6174,5.6342,5.6118,5.623,67900.0
2008-05-02 11:35:00,10.02,10.02,9.98,9.98,54500.0,5.623,5.623,5.6006,5.6006,54500.0
2008-05-02 11:40:00,9.98,10.02,9.98,10.01,39600.0,5.6006,5.623,5.6006,5.6174,39600.0
2008-05-02 11:45:00,10.01,10.02,10.0,10.01,32200.0,5.6174,5.623,5.6118,5.6174,32200.0
2008-05-02 11:50:00,10.02,10.02,10.0,10.01,26800.0,5.623,5.623,5.6118,5.6174,26800.0
2008-05-02 11:55:00,10.01,10.01,9.96,9.97,45000.0,5.6174,5.6174,5.5893,5.595,45000.0
2008-05-02 12:00:00,9.96,9.99,9.96,9.96,61700.0,5.5893,5.6062,5.5893,5.5893,61700.0
2008-05-02 12:05:00,9.96,9.97,9.93,9.97,55400.0,5.5893,5.595,5.5725,5.595,55400.0
2008-05-02 12:10:00,9.96,9.97,9.95,9.97,39600.0,5.5893,5.595,5.5837,5.595,39600.0
2008-05-02 12:15:00,9.96,9.97,9.96,9.96,8600.0,5.5893,5.595,5.5893,5.5893,8600.0
2008-05-02 12:20:00,9.97,9.97,9.96,9.97,39600.0,5.595,5.595,5.5893,5.595,39600.0
2008-05-02 12:25:00,9.97,9.97,9.96,9.97,18100.0,5.595,5.595,5.5893,5.595,18100.0
2008-05-02 12:30:00,9.97,9.97,9.94,9.94,35000.0,5.595,5.595,5.5781,5.5781,35000.0
2008-05-02 12:35:00,9.94,9.95,9.93,9.95,44600.0,5.5781,5.5837,5.5725,5.5837,44600.0
2008-05-02 12:40:00,9.95,9.95,9.94,9.94,20700.0,5.5837,5.5837,5.5781,5.5781,20700.0
2008-05-02 12:45:00,9.94,9.95,9.94,9.94,28000.0,5.5781,5.5837,5.5781,5.5781,28000.0
2008-05-02 12:50:00,9.94,9.94,9.91,9.91,32600.0,5.5781,5.5781,5.5613,5.5613,32600.0
2008-05-02 12:55:00,9.92,9.93,9.91,9.92,38200.0,5.5669,5.5725,5.5613,5.5669,38200.0
2008-05-02 13:00:00,9.92,9.93,9.91,9.91,47700.0,5.5669,5.5725,5.5613,5.5613,47700.0
2008-05-02 13:05:00,9.91,9.92,9.9,9.9,44800.0,5.5613,5.5669,5.5557,5.5557,44800.0
2008-05-02 13:10:00,9.9,9.91,9.9,9.9,57500.0,5.5557,5.5613,5.5557,5.5557,57500.0
2008-05-02 13:15:00,9.9,9.91,9.89,9.89,28100.0,5.5557,5.5613,5.5501,5.5501,28100.0
2008-05-02 13:20:00,9.89,9.93,9.89,9.93,103600.0,5.5501,5.5725,5.5501,5.5725,103600.0
2008-05-02 13:25:00,9.93,9.93,9.91,9.91,55900.0,5.5725,5.5725,5.5613,5.5613,55900.0
2008-05-02 13:30:00,9.92,9.92,9.9,9.91,24000.0,5.5669,5.5669,5.5557,5.5613,24000.0
2008-05-02 13:35:00,9.9,9.91,9.89,9.9,45400.0,5.5557,5.5613,5.5501,5.5557,45400.0
2008-05-02 13:40:00,9.89,9.92,9.89,9.92,50400.0,5.5501,5.5669,5.5501,5.5669,50400.0
2008-05-02 13:45:00,9.91,9.93,9.9,9.91,97400.0,5.5613,5.5725,5.5557,5.5613,97400.0
2008-05-02 13:50:00,9.9,9.91,9.9,9.91,28800.0,5.5557,5.5613,5.5557,5.5613,28800.0
2008-05-02 13:55:00,9.9,9.91,9.88,9.89,60700.0,5.5557,5.5613,5.5445,5.5501,60700.0
2008-05-02 14:00:00,9.88,9.9,9.86,9.86,95600.0,5.5445,5.5557,5.5332,5.5332,95600.0
2008-05-02 14:05:00,9.87,9.87,9.76,9.81,356300.0,5.5388,5.5388,5.4771,5.5052,356300.0
2008-05-02 14:10:00,9.82,9.86,9.82,9.86,90800.0,5.5108,5.5332,5.5108,5.5332,90800.0
2008-05-02 14:15:00,9.86,9.87,9.82,9.84,132600.0,5.5332,5.5388,5.5108,5.522,132600.0
2008-05-02 14:20:00,9.83,9.84,9.82,9.84,30200.0,5.5164,5.522,5.5108,5.522,30200.0
2008-05-02 14:25:00,9.85,9.88,9.85,9.86,51000.0,5.5276,5.5445,5.5276,5.5332,51000.0
2008-05-02 14:30:00,9.86,9.87,9.84,9.84,51100.0,5.5332,5.5388,5.522,5.522,51100.0
2008-05-02 14:35:00,9.85,9.87,9.84,9.84,36700.0,5.5276,5.5388,5.522,5.522,36700.0
2008-05-02 14:40:00,9.85,9.85,9.81,9.81,60400.0,5.5276,5.5276,5.5052,5.5052,60400.0
2008-05-02 14:45:00,9.82,9.84,9.81,9.83,91900.0,5.5108,5.522,5.5052,5.5164,91900.0
2008-05-02 14:50:00,9.82,9.83,9.79,9.79,69300.0,5.5108,5.5164,5.4939,5.4939,69300.0
2008-05-02 14:55:00,9.8,9.81,9.78,9.81,50700.0,5.4996,5.5052,5.4883,5.5052,50700.0
2008-05-02 15:00:00,9.81,9.82,9.81,9.81,34800.0,5.5052,5.5108,5.5052,5.5052,34800.0
2008-05-02 15:05:00,9.82,9.82,9.81,9.81,35600.0,5.5108,5.5108,5.5052,5.5052,35600.0
2008-05-02 15:10:00,9.81,9.86,9.81,9.85,107500.0,5.5052,5.5332,5.5052,5.5276,107500.0
2008-05-02 15:15:00,9.85,9.85,9.84,9.84,47000.0,5.5276,5.5276,5.522,5.522,47000.0
2008-05-02 15:20:00,9.84,9.85,9.81,9.81,70200.0,5.522,5.5276,5.5052,5.5052,70200.0
2008-05-02 15:25:00,9.8,9.83,9.8,9.82,87300.0,5.4996,5.5164,5.4996,5.5108,87300.0
2008-05-02 15:30:00,9.82,9.82,9.81,9.82,68200.0,5.5108,5.5108,5.5052,5.5108,68200.0
2008-05-02 15:35:00,9.82,9.82,9.81,9.82,86400.0,5.5108,5.5108,5.5052,5.5108,86400.0
2008-05-02 15:40:00,9.81,9.82,9.8,9.81,61300.0,5.5052,5.5108,5.4996,5.5052,61300.0
2008-05-02 15:45:00,9.8,9.8,9.78,9.8,145600.0,5.4996,5.4996,5.4883,5.4996,145600.0
2008-05-02 15:50:00,9.8,9.84,9.8,9.83,126500.0,5.4996,5.522,5.4996,5.5164,126500.0
2008-05-02 15:55:00,9.83,9.89,9.83,9.84,363900.0,5.5164,5.5501,5.5164,5.522,363900.0
2008-05-05 09:30:00,9.76,9.76,9.58,9.58,60700.0,5.4771,5.4771,5.3761,5.3761,60700.0
2008-05-05 09:35:00,9.58,9.58,9.56,9.58,148500.0,5.3761,5.3761,5.3649,5.3761,148500.0
2008-05-05 09:40:00,9.58,9.6,9.55,9.56,243800.0,5.3761,5.3873,5.3593,5.3649,243800.0
2008-05-05 09:45:00,9.56,9.68,9.56,9.68,63400.0,5.3649,5.4322,5.3649,5.4322,63400.0
2008-05-05 09:50:00,9.67,9.7,9.63,9.65,67400.0,5.4266,5.4434,5.4042,5.4154,67400.0
2008-05-05 09:55:00,9.65,9.67,9.61,9.62,39200.0,5.4154,5.4266,5.3929,5.3985,39200.0
2008-05-05 10:00:00,9.62,9.74,9.62,9.69,104500.0,5.3985,5.4659,5.3985,5.4378,104500.0
2008-05-05 10:05:00,9.69,9.75,9.68,9.75,49600.0,5.4378,5.4715,5.4322,5.4715,49600.0
2008-05-05 10:10:00,9.75,9.76,9.69,9.69,41200.0,5.4715,5.4771,5.4378,5.4378,41200.0
2008-05-05 10:15:00,9.69,9.7,9.64,9.67,46900.0,5.4378,5.4434,5.4098,5.4266,46900.0
2008-05-05 10:20:00,9.67,9.71,9.66,9.66,42100.0,5.4266,5.4491,5.421,5.421,42100.0
2008-05-05 10:25:00,9.66,9.66,9.6,9.61,33600.0,5.421,5.421,5.3873,5.3929,33600.0
2008-05-05 10:30:00,9.62,9.62,9.61,9.61,33400.0,5.3985,5.3985,5.3929,5.3929,33400.0
2008-05-05 10:35:00,9.62,9.63,9.61,9.62,36300.0,5.3985,5.4042,5.3929,5.3985,36300.0
2008-05-05 10:40:00,9.61,9.63,9.61,9.63,28000.0,5.3929,5.4042,5.3929,5.4042,28000.0
2008-05-05 10:45:00,9.63,9.66,9.63,9.65,39300.0,5.4042,5.421,5.4042,5.4154,39300.0
2008-05-05 10:50:00,9.65,9.66,9.63,9.63,50300.0,5.4154,5.421,5.4042,5.4042,50300.0
2008-05-05 10:55:00,9.63,9.63,9.61,9.61,64500.0,5.4042,5.4042,5.3929,5.3929,64500.0
2008-05-05 11:00:00,9.61,9.62,9.6,9.6,34700.0,5.3929,5.3985,5.3873,5.3873,34700.0
2008-05-05 11:05:00,9.6,9.61,9.6,9.61,32600.0,5.3873,5.3929,5.3873,5.3929,32600.0
2008-05-05 11:10:00,9.61,9.61,9.6,9.6,7200.0,5.3929,5.3929,5.3873,5.3873,7200.0
2008-05-05 11:15:00,9.61,9.64,9.6,9.62,44600.0,5.3929,5.4098,5.3873,5.3985,44600.0
2008-05-05 11:20:00,9.61,9.62,9.61,9.62,59900.0,5.3929,5.3985,5.3929,5.3985,59900.0
2008-05-05 11:25:00,9.62,9.62,9.61,9.62,28100.0,5.3985,5.3985,5.3929,5.3985,28100.0
2008-05-05 11:30:00,9.61,9.67,9.61,9.67,50500.0,5.3929,5.4266,5.3929,5.4266,50500.0
2008-05-05 11:35:00,9.67,9.7,9.66,9.69,45500.0,5.4266,5.4434,5.421,5.4378,45500.0
2008-05-05 11:40:00,9.68,9.7,9.68,9.69,18500.0,5.4322,5.4434,5.4322,5.4378,18500.0
2008-05-05 11:45:00,9.69,9.7,9.68,9.69,28800.0,5.4378,5.4434,5.4322,5.4378,28800.0
2008-05-05 11:50:00,9.69,9.73,9.68,9.71,77500.0,5.4378,5.4603,5.4322,5.4491,77500.0
2008-05-05 11:55:00,9.7,9.71,9.7,9.71,10100.0,5.4434,5.4491,5.4434,5.4491,10100.0
2008-05-05 12:00:00,9.71,9.71,9.7,9.7,14700.0,5.4491,5.4491,5.4434,5.4434,14700.0
2008-05-05 12:05:00,9.7,9.71,9.7,9.71,25400.0,5.4434,5.4491,5.4434,5.4491,25400.0
2008-05-05 12:10:00,9.7,9.75,9.7,9.74,109200.0,5.4434,5.4715,5.4434,5.4659,109200.0
2008-05-05 12:15:00,9.74,9.74,9.7,9.72,121300.0,5.4659,5.4659,5.4434,5.4547,121300.0
2008-05-05 12:20:00,9.71,9.72,9.7,9.71,49900.0,5.4491,5.4547,5.4434,5.4491,49900.0
2008-05-05 12:25:00,9.71,9.72,9.7,9.71,30600.0,5.4491,5.4547,5.4434,5.4491,30600.0
2008-05-05 12:30:00,9.72,9.72,9.71,9.71,57600.0,5.4547,5.4547,5.4491,5.4491,57600.0
2008-05-05 12:35:00,9.71,9.72,9.71,9.72,28500.0,5.4491,5.4547,5.4491,5.4547,28500.0
2008-05-05 12:40:00,9.72,9.73,9.71,9.72,30600.0,5.4547,5.4603,5.4491,5.4547,30600.0
2008-05-05 12:45:00,9.72,9.73,9.7,9.7,54800.0,5.4547,5.4603,5.4434,5.4434,54800.0
2008-05-05 12:50:00,9.71,9.72,9.7,9.7,35200.0,5.4491,5.4547,5.4434,5.4434,35200.0
2008-05-05 12:55:00,9.7,9.71,9.7,9.71,11900.0,5.4434,5.4491,5.4434,5.4491,11900.0
2008-05-05 13:00:00,9.71,9.72,9.7,9.7,52000.0,5.4491,5.4547,5.4434,5.4434,52000.0
2008-05-05 13:05:00,9.7,9.71,9.69,9.7,19200.0,5.4434,5.4491,5.4378,5.4434,19200.0
2008-05-05 13:10:00,9.69,9.7,9.69,9.69,16300.0,5.4378,5.4434,5.4378,5.4378,16300.0
2008-05-05 13:15:00,9.69,9.7,9.68,9.69,16800.0,5.4378,5.4434,5.4322,5.4378,16800.0
2008-05-05 13:20:00,9.68,9.7,9.68,9.69,26700.0,5.4322,5.4434,5.4322,5.4378,26700.0
2008-05-05 13:25:00,9.69,9.7,9.69,9.7,31100.0,5.4378,5.4434,5.4378,5.4434,31100.0
2008-05-05 13:30:00,9.69,9.7,9.69,9.69,31200.0,5.4378,5.4434,5.4378,5.4378,31200.0
2008-05-05 13:35:00,9.69,9.7,9.68,9.69,22000.0,5.4378,5.4434,5.4322,5.4378,22000.0
2008-05-05 13:40:00,9.68,9.68,9.66,9.67,27900.0,5.4322,5.4322,5.421,5.4266,27900.0
2008-05-05 13:45:00,9.68,9.68,9.66,9.66,19900.0,5.4322,5.4322,5.421,5.421,19900.0
2008-05-05 13:50:00,9.66,9.66,9.65,9.65,31500.0,5.421,5.421,5.4154,5.4154,31500.0
2008-05-05 13:55:00,9.65,9.66,9.65,9.65,45200.0,5.4154,5.421,5.4154,5.4154,45200.0
2008-05-05 14:00:00,9.65,9.66,9.65,9.66,34000.0,5.4154,5.421,5.4154,5.421,34000.0
2008-05-05 14:05:00,9.65,9.66,9.65,9.65,7800.0,5.4154,5.421,5.4154,5.4154,7800.0
2008-05-05 14:10:00,9.66,9.69,9.65,9.68,64400.0,5.421,5.4378,5.4154,5.4322,64400.0
2008-05-05 14:15:00,9.69,9.71,9.68,9.71,181000.0,5.4378,5.4491,5.4322,5.4491,181000.0
2008-05-05 14:20:00,9.71,9.74,9.7,9.72,139200.0,5.4491,5.4659,5.4434,5.4547,139200.0
2008-05-05 14:25:00,9.73,9.73,9.7,9.71,342000.0,5.4603,5.4603,5.4434,5.4491,342000.0
2008-05-05 14:30:00,9.71,9.72,9.71,9.72,215200.0,5.4491,5.4547,5.4491,5.4547,215200.0
2008-05-05 14:35:00,9.71,9.72,9.71,9.71,29900.0,5.4491,5.4547,5.4491,5.4491,29900.0
2008-05-05 14:40:00,9.71,9.72,9.71,9.71,26300.0,5.4491,5.4547,5.4491,5.4491,26300.0
2008-05-05 14:45:00,9.71,9.72,9.7,9.72,67900.0,5.4491,5.4547,5.4434,5.4547,67900.0
2008-05-05 14:50:00,9.72,9.73,9.69,9.72,54600.0,5.4547,5.4603,5.4378,5.4547,54600.0
2008-05-05 14:55:00,9.72,9.72,9.71,9.71,680900.0,5.4547,5.4547,5.4491,5.4491,680900.0
2008-05-05 15:00:00,9.72,9.72,9.71,9.71,27800.0,5.4547,5.4547,5.4491,5.4491,27800.0
2008-05-05 15:05:00,9.72,9.72,9.71,9.72,24800.0,5.4547,5.4547,5.4491,5.4547,24800.0
2008-05-05 15:10:00,9.71,9.73,9.7,9.73,94400.0,5.4491,5.4603,5.4434,5.4603,94400.0
2008-05-05 15:15:00,9.72,9.73,9.7,9.7,207900.0,5.4547,5.4603,5.4434,5.4434,207900.0
2008-05-05 15:20:00,9.71,9.71,9.69,9.7,220000.0,5.4491,5.4491,5.4378,5.4434,220000.0
2008-05-05 15:25:00,9.71,9.71,9.7,9.7,137200.0,5.4491,5.4491,5.4434,5.4434,137200.0
2008-05-05 15:30:00,9.7,9.71,9.7,9.7,71300.0,5.4434,5.4491,5.4434,5.4434,71300.0
2008-05-05 15:35:00,9.7,9.71,9.7,9.7,47800.0,5.4434,5.4491,5.4434,5.4434,47800.0
2008-05-05 15:40:00,9.7,9.71,9.7,9.71,131800.0,5.4434,5.4491,5.4434,5.4491,131800.0
2008-05-05 15:45:00,9.7,9.73,9.7,9.72,212400.0,5.4434,5.4603,5.4434,5.4547,212400.0
2008-05-05 15:50:00,9.72,9.72,9.71,9.71,64400.0,5.4547,5.4547,5.4491,5.4491,64400.0
2008-05-05 15:55:00,9.72,9.73,9.71,9.71,387800.0,5.4547,5.4603,5.4491,5.4491,387800.0
2008-05-06 09:30:00,9.68,9.68,9.5,9.5,171200.0,5.4322,5.4322,5.3312,5.3312,171200.0
2008-05-06 09:35:00,9.5,9.51,9.48,9.48,138800.0,5.3312,5.3368,5.32,5.32,138800.0
2008-05-06 09:40:00,9.48,9.5,9.43,9.48,380600.0,5.32,5.3312,5.2919,5.32,380600.0
2008-05-06 09:45:00,9.47,9.48,9.45,9.45,110000.0,5.3144,5.32,5.3031,5.3031,110000.0
2008-05-06 09:50:00,9.46,9.46,9.45,9.45,60200.0,5.3088,5.3088,5.3031,5.3031,60200.0
2008-05-06 09:55:00,9.45,9.49,9.45,9.49,59100.0,5.3031,5.3256,5.3031,5.3256,59100.0
2008-05-06 10:00:00,9.49,9.49,9.46,9.49,26800.0,5.3256,5.3256,5.3088,5.3256,26800.0
2008-05-06 10:05:00,9.5,9.52,9.5,9.5,41600.0,5.3312,5.3424,5.3312,5.3312,41600.0
2008-05-06 10:10:00,9.51,9.56,9.51,9.53,75900.0,5.3368,5.3649,5.3368,5.348,75900.0
2008-05-06 10:15:00,9.54,9.57,9.5,9.57,75500.0,5.3537,5.3705,5.3312,5.3705,75500.0
2008-05-06 10:20:00,9.57,9.61,9.54,9.55,101300.0,5.3705,5.3929,5.3537,5.3593,101300.0
2008-05-06 10:25:00,9.55,9.55,9.53,9.55,31200.0,5.3593,5.3593,5.348,5.3593,31200.0
2008-05-06 10:30:00,9.56,9.56,9.53,9.53,73500.0,5.3649,5.3649,5.348,5.348,73500.0
2008-05-06 10:35:00,9.54,9.55,9.53,9.53,67300.0,5.3537,5.3593,5.348,5.348,67300.0
2008-05-06 10:40:00,9.53,9.56,9.52,9.53,76400.0,5.348,5.3649,5.3424,5.348,76400.0
2008-05-06 10:45:00,9.53,9.54,9.53,9.54,31500.0,5.348,5.3537,5.348,5.3537,31500.0
2008-05-06 10:50:00,9.55,9.57,9.54,9.57,67700.0,5.3593,5.3705,5.3537,5.3705,67700.0
2008-05-06 10:55:00,9.58,9.64,9.57,9.63,95600.0,5.3761,5.4098,5.3705,5.4042,95600.0
2008-05-06 11:00:00,9.63,9.66,9.63,9.66,52800.0,5.4042,5.421,5.4042,5.421,52800.0
2008-05-06 11:05:00,9.66,9.71,9.65,9.7,137700.0,5.421,5.4491,5.4154,5.4434,137700.0
2008-05-06 11:10:00,9.7,9.77,9.7,9.73,96000.0,5.4434,5.4827,5.4434,5.4603,96000.0
2008-05-06 11:15:00,9.74,9.74,9.66,9.66,70600.0,5.4659,5.4659,5.421,5.421,70600.0
2008-05-06 11:20:00,9.67,9.67,9.65,9.67,62400.0,5.4266,5.4266,5.4154,5.4266,62400.0
2008-05-06 11:25:00,9.67,9.67,9.66,9.66,32500.0,5.4266,5.4266,5.421,5.421,32500.0
2008-05-06 11:30:00,9.67,9.67,9.65,9.65,79000.0,5.4266,5.4266,5.4154,5.4154,79000.0
2008-05-06 11:35:00,9.65,9.66,9.64,9.65,119500.0,5.4154,5.421,5.4098,5.4154,119500.0
2008-05-06 11:40:00,9.64,9.67,9.64,9.66,64500.0,5.4098,5.4266,5.4098,5.421,64500.0
2008-05-06 11:45:00,9.66,9.67,9.66,9.67,10000.0,5.421,5.4266,5.421,5.4266,10000.0
2008-05-06 11:50:00,9.67,9.68,9.65,9.68,90400.0,5.4266,5.4322,5.4154,5.4322,90400.0
2008-05-06 11:55:00,9.68,9.68,9.65,9.66,103900.0,5.4322,5.4322,5.4154,5.421,103900.0
2008-05-06 12:00:00,9.66,9.72,9.66,9.69,169800.0,5.421,5.4547,5.421,5.4378,169800.0
2008-05-06 12:05:00,9.69,9.72,9.68,9.72,188500.0,5.4378,5.4547,5.4322,5.4547,188500.0
2008-05-06 12:10:00,9.72,9.78,9.72,9.76,241300.0,5.4547,5.4883,5.4547,5.4771,241300.0
2008-05-06 12:15:00,9.76,9.77,9.73,9.77,89400.0,5.4771,5.4827,5.4603,5.4827,89400.0
2008-05-06 12:20:00,9.77,9.78,9.75,9.78,72400.0,5.4827,5.4883,5.4715,5.4883,72400.0
2008-05-06 12:25:00,9.78,9.8,9.77,9.77,169500.0,5.4883,5.4996,5.4827,5.4827,169500.0
2008-05-06 12:30:00,9.77,9.78,9.76,9.78,102600.0,5.4827,5.4883,5.4771,5.4883,102600.0
2008-05-06 12:35:00,9.77,9.79,9.75,9.75,107800.0,5.4827,5.4939,5.4715,5.4715,107800.0
2008-05-06 12:40:00,9.75,9.76,9.74,9.75,49000.0,5.4715,5.4771,5.4659,5.4715,49000.0
2008-05-06 12:45:00,9.74,9.78,9.74,9.77,43000.0,5.4659,5.4883,5.4659,5.4827,43000.0
2008-05-06 12:50:00,9.78,9.83,9.77,9.82,114300.0,5.4883,5.5164,5.4827,5.5108,114300.0
2008-05-06 12:55:00,9.82,9.82,9.78,9.79,40400.0,5.5108,5.5108,5.4883,5.4939,40400.0
2008-05-06 13:00:00,9.78,9.79,9.77,9.77,72000.0,5.4883,5.4939,5.4827,5.4827,72000.0
2008-05-06 13:05:00,9.77,9.78,9.76,9.77,45000.0,5.4827,5.4883,5.4771,5.4827,45000.0
2008-05-06 13:10:00,9.76,9.77,9.74,9.74,74200.0,5.4771,5.4827,5.4659,5.4659,74200.0
2008-05-06 13:15:00,9.74,9.77,9.73,9.77,82800.0,5.4659,5.4827,5.4603,5.4827,82800.0
2008-05-06 13:20:00,9.77,9.77,9.76,9.77,48000.0,5.4827,5.4827,5.4771,5.4827,48000.0
2008-05-06 13:25:00,9.76,9.77,9.76,9.76,42900.0,5.4771,5.4827,5.4771,5.4771,42900.0
2008-05-06 13:30:00,9.76,9.78,9.76,9.78,82200.0,5.4771,5.4883,5.4771,5.4883,82200.0
2008-05-06 13:35:00,9.77,9.78,9.77,9.77,24600.0,5.4827,5.4883,5.4827,5.4827,24600.0
2008-05-06 13:40:00,9.78,9.8,9.76,9.8,93000.0,5.4883,5.4996,5.4771,5.4996,93000.0
2008-05-06 13:45:00,9.8,9.8,9.76,9.76,125800.0,5.4996,5.4996,5.4771,5.4771,125800.0
2008-05-06 13:50:00,9.77,9.79,9.76,9.78,43600.0,5.4827,5.4939,5.4771,5.4883,43600.0
2008-05-06 13:55:00,9.79,9.79,9.78,9.79,24200.0,5.4939,5.4939,5.4883,5.4939,24200.0
2008-05-06 14:00:00,9.78,9.79,9.71,9.72,94300.0,5.4883,5.4939,5.4491,5.4547,94300.0
2008-05-06 14:05:00,9.71,9.73,9.69,9.73,287200.0,5.4491,5.4603,5.4378,5.4603,287200.0
2008-05-06 14:10:00,9.72,9.75,9.69,9.69,143900.0,5.4547,5.4715,5.4378,5.4378,143900.0
2008-05-06 14:15:00,9.7,9.72,9.69,9.71,202400.0,5.4434,5.4547,5.4378,5.4491,202400.0
2008-05-06 14:20:00,9.71,9.72,9.71,9.72,28600.0,5.4491,5.4547,5.4491,5.4547,28600.0
2008-05-06 14:25:00,9.72,9.73,9.69,9.7,89800.0,5.4547,5.4603,5.4378,5.4434,89800.0
2008-05-06 14:30:00,9.71,9.71,9.7,9.71,23600.0,5.4491,5.4491,5.4434,5.4491,23600.0
2008-05-06 14:35:00,9.7,9.76,9.7,9.74,500600.0,5.4434,5.4771,5.4434,5.4659,500600.0
2008-05-06 14:40:00,9.74,9.76,9.73,9.76,91500.0,5.4659,5.4771,5.4603,5.4771,91500.0
2008-05-06 14:45:00,9.76,9.77,9.74,9.76,122600.0,5.4771,5.4827,5.4659,5.4771,122600.0
2008-05-06 14:50:00,9.76,9.76,9.74,9.75,85700.0,5.4771,5.4771,5.4659,5.4715,85700.0
2008-05-06 14:55:00,9.74,9.76,9.74,9.76,36200.0,5.4659,5.4771,5.4659,5.4771,36200.0
2008-05-06 15:00:00,9.76,9.77,9.75,9.77,29700.0,5.4771,5.4827,5.4715,5.4827,29700.0
2008-05-06 15:05:00,9.77,9.81,9.76,9.81,67400.0,5.4827,5.5052,5.4771,5.5052,67400.0
2008-05-06 15:10:00,9.81,9.81,9.79,9.81,41700.0,5.5052,5.5052,5.4939,5.5052,41700.0
2008-05-06 15:15:00,9.81,9.81,9.8,9.81,45100.0,5.5052,5.5052,5.4996,5.5052,45100.0
2008-05-06 15:20:00,9.81,9.82,9.8,9.81,28000.0,5.5052,5.5108,5.4996,5.5052,28000.0
2008-05-06 15:25:00,9.82,9.82,9.81,9.81,21300.0,5.5108,5.5108,5.5052,5.5052,21300.0
2008-05-06 15:30:00,9.81,9.84,9.81,9.84,76100.0,5.5052,5.522,5.5052,5.522,76100.0
2008-05-06 15:35:00,9.84,9.88,9.83,9.88,180500.0,5.522,5.5445,5.5164,5.5445,180500.0
2008-05-06 15:40:00,9.88,9.88,9.87,9.87,95400.0,5.5445,5.5445,5.5388,5.5388,95400.0
2008-05-06 15:45:00,9.87,9.87,9.83,9.83,139100.0,5.5388,5.5388,5.5164,5.5164,139100.0
2008-05-06 15:50:00,9.84,9.85,9.83,9.83,106400.0,5.522,5.5276,5.5164,5.5164,106400.0
2008-05-06 15:55:00,9.83,9.85,9.81,9.81,252200.0,5.5164,5.5276,5.5052,5.5052,252200.0
2008-05-07 09:30:00,9.69,9.83,9.51,9.7,107200.0,5.4378,5.5164,5.3368,5.4434,107200.0
2008-05-07 09:35:00,9.7,9.71,9.65,9.68,67600.0,5.4434,5.4491,5.4154,5.4322,67600.0
2008-05-07 09:40:00,9.68,9.69,9.63,9.68,85300.0,5.4322,5.4378,5.4042,5.4322,85300.0
2008-05-07 09:45:00,9.69,9.77,9.68,9.75,40000.0,5.4378,5.4827,5.4322,5.4715,40000.0
2008-05-07 09:50:00,9.76,9.8,9.75,9.75,61500.0,5.4771,5.4996,5.4715,5.4715,61500.0
2008-05-07 09:55:00,9.74,9.78,9.72,9.76,37000.0,5.4659,5.4883,5.4547,5.4771,37000.0
2008-05-07 10:00:00,9.76,9.78,9.7,9.71,69900.0,5.4771,5.4883,5.4434,5.4491,69900.0
2008-05-07 10:05:00,9.7,9.74,9.69,9.72,48700.0,5.4434,5.4659,5.4378,5.4547,48700.0
2008-05-07 10:10:00,9.72,9.77,9.72,9.76,134300.0,5.4547,5.4827,5.4547,5.4771,134300.0
2008-05-07 10:15:00,9.77,9.78,9.74,9.76,86800.0,5.4827,5.4883,5.4659,5.4771,86800.0
2008-05-07 10:20:00,9.76,9.77,9.73,9.73,40000.0,5.4771,5.4827,5.4603,5.4603,40000.0
2008-05-07 10:25:00,9.73,9.75,9.73,9.74,17400.0,5.4603,5.4715,5.4603,5.4659,17400.0
2008-05-07 10:30:00,9.74,9.76,9.71,9.74,138200.0,5.4659,5.4771,5.4491,5.4659,138200.0
2008-05-07 10:35:00,9.74,9.75,9.73,9.74,27800.0,5.4659,5.4715,5.4603,5.4659,27800.0
2008-05-07 10:40:00,9.75,9.75,9.7,9.71,72900.0,5.4715,5.4715,5.4434,5.4491,72900.0
2008-05-07 10:45:00,9.7,9.71,9.68,9.69,68700.0,5.4434,5.4491,5.4322,5.4378,68700.0
2008-05-07 10:50:00,9.69,9.72,9.68,9.72,90100.0,5.4378,5.4547,5.4322,5.4547,90100.0
2008-05-07 10:55:00,9.72,9.72,9.68,9.7,114000.0,5.4547,5.4547,5.4322,5.4434,114000.0
2008-05-07 11:00:00,9.7,9.71,9.66,9.71,125200.0,5.4434,5.4491,5.421,5.4491,125200.0
2008-05-07 11:05:00,9.7,9.72,9.7,9.71,87500.0,5.4434,5.4547,5.4434,5.4491,87500.0
2008-05-07 11:10:00,9.71,9.71,9.69,9.69,55400.0,5.4491,5.4491,5.4378,5.4378,55400.0
2008-05-07 11:15:00,9.69,9.73,9.68,9.72,80300.0,5.4378,5.4603,5.4322,5.4547,80300.0
2008-05-07 11:20:00,9.71,9.72,9.71,9.71,48500.0,5.4491,5.4547,5.4491,5.4491,48500.0
2008-05-07 11:25:00,9.72,9.73,9.7,9.72,86100.0,5.4547,5.4603,5.4434,5.4547,86100.0
2008-05-07 11:30:00,9.72,9.73,9.7,9.7,50200.0,5.4547,5.4603,5.4434,5.4434,50200.0
2008-05-07 11:35:00,9.7,9.7,9.66,9.67,88400.0,5.4434,5.4434,5.421,5.4266,88400.0
2008-05-07 11:40:00,9.68,9.72,9.67,9.71,41200.0,5.4322,5.4547,5.4266,5.4491,41200.0
2008-05-07 11:45:00,9.71,9.72,9.7,9.7,58500.0,5.4491,5.4547,5.4434,5.4434,58500.0
2008-05-07 11:50:00,9.7,9.7,9.68,9.69,57900.0,5.4434,5.4434,5.4322,5.4378,57900.0
2008-05-07 11:55:00,9.7,9.72,9.7,9.71,15400.0,5.4434,5.4547,5.4434,5.4491,15400.0
2008-05-07 12:00:00,9.71,9.71,9.66,9.67,52400.0,5.4491,5.4491,5.421,5.4266,52400.0
2008-05-07 12:05:00,9.67,9.68,9.66,9.67,55000.0,5.4266,5.4322,5.421,5.4266,55000.0
2008-05-07 12:10:00,9.68,9.68,9.67,9.67,6300.0,5.4322,5.4322,5.4266,5.4266,6300.0
2008-05-07 12:15:00,9.68,9.68,9.67,9.67,15400.0,5.4322,5.4322,5.4266,5.4266,15400.0
2008-05-07 12:20:00,9.68,9.69,9.67,9.67,75200.0,5.4322,5.4378,5.4266,5.4266,75200.0
2008-05-07 12:25:00,9.67,9.69,9.67,9.68,29600.0,5.4266,5.4378,5.4266,5.4322,29600.0
2008-05-07 12:30:00,9.69,9.71,9.69,9.7,77400.0,5.4378,5.4491,5.4378,5.4434,77400.0
2008-05-07 12:35:00,9.69,9.7,9.68,9.69,28900.0,5.4378,5.4434,5.4322,5.4378,28900.0
2008-05-07 12:40:00,9.69,9.7,9.66,9.66,77300.0,5.4378,5.4434,5.421,5.421,77300.0
2008-05-07 12:45:00,9.65,9.66,9.64,9.64,36200.0,5.4154,5.421,5.4098,5.4098,36200.0
2008-05-07 12:50:00,9.65,9.65,9.63,9.65,55500.0,5.4154,5.4154,5.4042,5.4154,55500.0
2008-05-07 12:55:00,9.65,9.65,9.64,9.65,21600.0,5.4154,5.4154,5.4098,5.4154,21600.0
2008-05-07 13:00:00,9.65,9.65,9.62,9.64,117900.0,5.4154,5.4154,5.3985,5.4098,117900.0
2008-05-07 13:05:00,9.64,9.65,9.62,9.62,73300.0,5.4098,5.4154,5.3985,5.3985,73300.0
2008-05-07 13:10:00,9.63,9.64,9.61,9.64,52100.0,5.4042,5.4098,5.3929,5.4098,52100.0
2008-05-07 13:15:00,9.63,9.65,9.63,9.65,54100.0,5.4042,5.4154,5.4042,5.4154,54100.0
2008-05-07 13:20:00,9.65,9.65,9.64,9.64,79500.0,5.4154,5.4154,5.4098,5.4098,79500.0
2008-05-07 13:25:00,9.65,9.67,9.64,9.64,166600.0,5.4154,5.4266,5.4098,5.4098,166600.0
2008-05-07 13:30:00,9.64,9.65,9.64,9.65,6900.0,5.4098,5.4154,5.4098,5.4154,6900.0
2008-05-07 13:35:00,9.64,9.65,9.64,9.64,76500.0,5.4098,5.4154,5.4098,5.4098,76500.0
2008-05-07 13:40:00,9.64,9.65,9.64,9.64,21700.0,5.4098,5.4154,5.4098,5.4098,21700.0
2008-05-07 13:45:00,9.64,9.65,9.64,9.64,27500.0,5.4098,5.4154,5.4098,5.4098,27500.0
2008-05-07 13:50:00,9.65,9.65,9.64,9.64,81100.0,5.4154,5.4154,5.4098,5.4098,81100.0
2008-05-07 13:55:00,9.64,9.65,9.64,9.64,72400.0,5.4098,5.4154,5.4098,5.4098,72400.0
2008-05-07 14:00:00,9.64,9.65,9.63,9.64,380600.0,5.4098,5.4154,5.4042,5.4098,380600.0
2008-05-07 14:05:00,9.64,9.65,9.63,9.65,49900.0,5.4098,5.4154,5.4042,5.4154,49900.0
2008-05-07 14:10:00,9.65,9.65,9.64,9.64,40000.0,5.4154,5.4154,5.4098,5.4098,40000.0
2008-05-07 14:15:00,9.64,9.65,9.62,9.62,88100.0,5.4098,5.4154,5.3985,5.3985,88100.0
2008-05-07 14:20:00,9.62,9.63,9.61,9.62,79700.0,5.3985,5.4042,5.3929,5.3985,79700.0
2008-05-07 14:25:00,9.62,9.63,9.58,9.6,73100.0,5.3985,5.4042,5.3761,5.3873,73100.0
2008-05-07 14:30:00,9.59,9.59,9.53,9.54,70900.0,5.3817,5.3817,5.348,5.3537,70900.0
2008-05-07 14:35:00,9.53,9.56,9.53,9.55,161100.0,5.348,5.3649,5.348,5.3593,161100.0
2008-05-07 14:40:00,9.54,9.55,9.54,9.55,32600.0,5.3537,5.3593,5.3537,5.3593,32600.0
2008-05-07 14:45:00,9.54,9.55,9.53,9.54,84200.0,5.3537,5.3593,5.348,5.3537,84200.0
2008-05-07 14:50:00,9.54,9.54,9.53,9.54,12300.0,5.3537,5.3537,5.348,5.3537,12300.0
2008-05-07 14:55:00,9.54,9.54,9.53,9.53,19700.0,5.3537,5.3537,5.348,5.348,19700.0
2008-05-07 15:00:00,9.53,9.58,9.53,9.56,118100.0,5.348,5.3761,5.348,5.3649,118100.0
2008-05-07 15:05:00,9.56,9.57,9.55,9.56,51100.0,5.3649,5.3705,5.3593,5.3649,51100.0
2008-05-07 15:10:00,9.55,9.6,9.55,9.59,188900.0,5.3593,5.3873,5.3593,5.3817,188900.0
2008-05-07 15:15:00,9.58,9.59,9.56,9.57,110000.0,5.3761,5.3817,5.3649,5.3705,110000.0
2008-05-07 15:20:00,9.58,9.58,9.55,9.55,113800.0,5.3761,5.3761,5.3593,5.3593,113800.0
2008-05-07 15:25:00,9.55,9.56,9.53,9.55,211000.0,5.3593,5.3649,5.348,5.3593,211000.0
2008-05-07 15:30:00,9.54,9.55,9.52,9.52,120000.0,5.3537,5.3593,5.3424,5.3424,120000.0
2008-05-07 15:35:00,9.53,9.53,9.5,9.51,176600.0,5.348,5.348,5.3312,5.3368,176600.0
2008-05-07 15:40:00,9.5,9.53,9.5,9.53,294400.0,5.3312,5.348,5.3312,5.348,294400.0
2008-05-07 15:45:00,9.53,9.54,9.5,9.5,121300.0,5.348,5.3537,5.3312,5.3312,121300.0
2008-05-07 15:50:00,9.5,9.51,9.48,9.48,470100.0,5.3312,5.3368,5.32,5.32,470100.0
2008-05-07 15:55:00,9.48,9.49,9.43,9.43,505400.0,5.32,5.3256,5.2919,5.2919,505400.0
2008-05-08 09:30:00,9.55,9.55,9.45,9.48,85400.0,5.3593,5.3593,5.3031,5.32,85400.0
2008-05-08 09:35:00,9.48,9.48,9.41,9.42,26400.0,5.32,5.32,5.2807,5.2863,26400.0
2008-05-08 09:40:00,9.41,9.43,9.36,9.37,74800.0,5.2807,5.2919,5.2526,5.2583,74800.0
2008-05-08 09:45:00,9.37,9.43,9.35,9.41,128800.0,5.2583,5.2919,5.247,5.2807,128800.0
2008-05-08 09:50:00,9.41,9.49,9.4,9.49,35300.0,5.2807,5.3256,5.2751,5.3256,35300.0
2008-05-08 09:55:00,9.48,9.52,9.46,9.48,89500.0,5.32,5.3424,5.3088,5.32,89500.0
2008-05-08 10:00:00,9.47,9.49,9.44,9.47,63600.0,5.3144,5.3256,5.2975,5.3144,63600.0
2008-05-08 10:05:00,9.46,9.52,9.46,9.48,135200.0,5.3088,5.3424,5.3088,5.32,135200.0
2008-05-08 10:10:00,9.47,9.5,9.45,9.5,82300.0,5.3144,5.3312,5.3031,5.3312,82300.0
2008-05-08 10:15:00,9.5,9.5,9.45,9.46,50400.0,5.3312,5.3312,5.3031,5.3088,50400.0
2008-05-08 10:20:00,9.45,9.51,9.45,9.5,104500.0,5.3031,5.3368,5.3031,5.3312,104500.0
2008-05-08 10:25:00,9.49,9.51,9.49,9.49,132500.0,5.3256,5.3368,5.3256,5.3256,132500.0
2008-05-08 10:30:00,9.49,9.51,9.43,9.43,62300.0,5.3256,5.3368,5.2919,5.2919,62300.0
2008-05-08 10:35:00,9.43,9.45,9.41,9.42,90800.0,5.2919,5.3031,5.2807,5.2863,90800.0
2008-05-08 10:40:00,9.41,9.42,9.41,9.42,87000.0,5.2807,5.2863,5.2807,5.2863,87000.0
2008-05-08 10:45:00,9.41,9.45,9.38,9.38,201500.0,5.2807,5.3031,5.2639,5.2639,201500.0
2008-05-08 10:50:00,9.38,9.39,9.32,9.34,102500.0,5.2639,5.2695,5.2302,5.2414,102500.0
2008-05-08 10:55:00,9.33,9.43,9.33,9.43,65900.0,5.2358,5.2919,5.2358,5.2919,65900.0
2008-05-08 11:00:00,9.43,9.44,9.41,9.42,81600.0,5.2919,5.2975,5.2807,5.2863,81600.0
2008-05-08 11:05:00,9.41,9.49,9.41,9.49,83500.0,5.2807,5.3256,5.2807,5.3256,83500.0
2008-05-08 11:10:00,9.48,9.5,9.43,9.5,112000.0,5.32,5.3312,5.2919,5.3312,112000.0
2008-05-08 11:15:00,9.5,9.5,9.47,9.49,155000.0,5.3312,5.3312,5.3144,5.3256,155000.0
2008-05-08 11:20:00,9.49,9.51,9.47,9.5,96300.0,5.3256,5.3368,5.3144,5.3312,96300.0
2008-05-08 11:25:00,9.5,9.51,9.46,9.47,85500.0,5.3312,5.3368,5.3088,5.3144,85500.0
2008-05-08 11:30:00,9.47,9.5,9.47,9.5,46500.0,5.3144,5.3312,5.3144,5.3312,46500.0
2008-05-08 11:35:00,9.5,9.5,9.47,9.48,69900.0,5.3312,5.3312,5.3144,5.32,69900.0
2008-05-08 11:40:00,9.48,9.48,9.45,9.46,43100.0,5.32,5.32,5.3031,5.3088,43100.0
2008-05-08 11:45:00,9.46,9.5,9.45,9.48,154400.0,5.3088,5.3312,5.3031,5.32,154400.0
2008-05-08 11:50:00,9.48,9.5,9.46,9.47,85100.0,5.32,5.3312,5.3088,5.3144,85100.0
2008-05-08 11:55:00,9.47,9.5,9.47,9.5,33200.0,5.3144,5.3312,5.3144,5.3312,33200.0
2008-05-08 12:00:00,9.49,9.5,9.46,9.5,180700.0,5.3256,5.3312,5.3088,5.3312,180700.0
2008-05-08 12:05:00,9.5,9.51,9.49,9.5,70100.0,5.3312,5.3368,5.3256,5.3312,70100.0
2008-05-08 12:10:00,9.49,9.5,9.48,9.49,121200.0,5.3256,5.3312,5.32,5.3256,121200.0
2008-05-08 12:15:00,9.49,9.5,9.48,9.48,62200.0,5.3256,5.3312,5.32,5.32,62200.0
2008-05-08 12:20:00,9.49,9.49,9.44,9.44,56600.0,5.3256,5.3256,5.2975,5.2975,56600.0
2008-05-08 12:25:00,9.44,9.45,9.44,9.45,25200.0,5.2975,5.3031,5.2975,5.3031,25200.0
2008-05-08 12:30:00,9.44,9.47,9.44,9.47,51900.0,5.2975,5.3144,5.2975,5.3144,51900.0
2008-05-08 12:35:00,9.47,9.47,9.46,9.47,32900.0,5.3144,5.3144,5.3088,5.3144,32900.0
2008-05-08 12:40:00,9.47,9.47,9.46,9.46,40400.0,5.3144,5.3144,5.3088,5.3088,40400.0
2008-05-08 12:45:00,9.46,9.47,9.46,9.47,26100.0,5.3088,5.3144,5.3088,5.3144,26100.0
2008-05-08 12:50:00,9.47,9.47,9.46,9.46,19500.0,5.3144,5.3144,5.3088,5.3088,19500.0
2008-05-08 12:55:00,9.47,9.47,9.46,9.46,22500.0,5.3144,5.3144,5.3088,5.3088,22500.0
2008-05-08 13:00:00,9.46,9.47,9.46,9.46,20800.0,5.3088,5.3144,5.3088,5.3088,20800.0
2008-05-08 13:05:00,9.46,9.47,9.45,9.45,52800.0,5.3088,5.3144,5.3031,5.3031,52800.0
2008-05-08 13:10:00,9.45,9.46,9.45,9.45,37400.0,5.3031,5.3088,5.3031,5.3031,37400.0
2008-05-08 13:15:00,9.45,9.46,9.44,9.46,93000.0,5.3031,5.3088,5.2975,5.3088,93000.0
2008-05-08 13:20:00,9.46,9.49,9.45,9.48,73000.0,5.3088,5.3256,5.3031,5.32,73000.0
2008-05-08 13:25:00,9.49,9.51,9.48,9.5,137700.0,5.3256,5.3368,5.32,5.3312,137700.0
2008-05-08 13:30:00,9.51,9.53,9.5,9.53,83500.0,5.3368,5.348,5.3312,5.348,83500.0
2008-05-08 13:35:00,9.52,9.53,9.52,9.53,69900.0,5.3424,5.348,5.3424,5.348,69900.0
2008-05-08 13:40:00,9.53,9.54,9.5,9.52,154800.0,5.348,5.3537,5.3312,5.3424,154800.0
2008-05-08 13:45:00,9.52,9.53,9.51,9.51,88800.0,5.3424,5.348,5.3368,5.3368,88800.0
2008-05-08 13:50:00,9.52,9.52,9.51,9.51,99100.0,5.3424,5.3424,5.3368,5.3368,99100.0
2008-05-08 13:55:00,9.52,9.55,9.51,9.55,103500.0,5.3424,5.3593,5.3368,5.3593,103500.0
2008-05-08 14:00:00,9.55,9.58,9.54,9.56,131400.0,5.3593,5.3761,5.3537,5.3649,131400.0
2008-05-08 14:05:00,9.55,9.55,9.51,9.51,154700.0,5.3593,5.3593,5.3368,5.3368,154700.0
2008-05-08 14:10:00,9.51,9.52,9.49,9.5,153300.0,5.3368,5.3424,5.3256,5.3312,153300.0
2008-05-08 14:15:00,9.51,9.51,9.46,9.47,94800.0,5.3368,5.3368,5.3088,5.3144,94800.0
2008-05-08 14:20:00,9.47,9.48,9.46,9.47,47800.0,5.3144,5.32,5.3088,5.3144,47800.0
2008-05-08 14:25:00,9.47,9.47,9.46,9.47,29700.0,5.3144,5.3144,5.3088,5.3144,29700.0
2008-05-08 14:30:00,9.46,9.47,9.45,9.45,38500.0,5.3088,5.3144,5.3031,5.3031,38500.0
2008-05-08 14:35:00,9.46,9.47,9.45,9.45,109400.0,5.3088,5.3144,5.3031,5.3031,109400.0
2008-05-08 14:40:00,9.45,9.46,9.44,9.45,102700.0,5.3031,5.3088,5.2975,5.3031,102700.0
2008-05-08 14:45:00,9.45,9.46,9.45,9.45,13600.0,5.3031,5.3088,5.3031,5.3031,13600.0
2008-05-08 14:50:00,9.45,9.47,9.45,9.47,124300.0,5.3031,5.3144,5.3031,5.3144,124300.0
2008-05-08 14:55:00,9.47,9.47,9.45,9.45,43500.0,5.3144,5.3144,5.3031,5.3031,43500.0
2008-05-08 15:00:00,9.46,9.49,9.45,9.46,106100.0,5.3088,5.3256,5.3031,5.3088,106100.0
2008-05-08 15:05:00,9.46,9.47,9.4,9.42,274500.0,5.3088,5.3144,5.2751,5.2863,274500.0
2008-05-08 15:10:00,9.41,9.42,9.4,9.4,70600.0,5.2807,5.2863,5.2751,5.2751,70600.0
2008-05-08 15:15:00,9.4,9.42,9.37,9.37,178500.0,5.2751,5.2863,5.2583,5.2583,178500.0
2008-05-08 15:20:00,9.37,9.38,9.34,9.34,155200.0,5.2583,5.2639,5.2414,5.2414,155200.0
2008-05-08 15:25:00,9.34,9.37,9.33,9.37,229200.0,5.2414,5.2583,5.2358,5.2583,229200.0
2008-05-08 15:30:00,9.37,9.37,9.36,9.36,101600.0,5.2583,5.2583,5.2526,5.2526,101600.0
2008-05-08 15:35:00,9.36,9.37,9.36,9.37,91700.0,5.2526,5.2583,5.2526,5.2583,91700.0
2008-05-08 15:40:00,9.37,9.4,9.36,9.4,130600.0,5.2583,5.2751,5.2526,5.2751,130600.0
2008-05-08 15:45:00,9.4,9.42,9.4,9.41,190500.0,5.2751,5.2863,5.2751,5.2807,190500.0
2008-05-08 15:50:00,9.42,9.42,9.39,9.4,148000.0,5.2863,5.2863,5.2695,5.2751,148000.0
2008-05-08 15:55:00,9.39,9.4,9.37,9.38,152400.0,5.2695,5.2751,5.2583,5.2639,152400.0
2008-05-09 09:30:00,9.26,9.3,9.25,9.26,52200.0,5.1965,5.219,5.1909,5.1965,52200.0
2008-05-09 09:35:00,9.27,9.4,9.26,9.4,86200.0,5.2021,5.2751,5.1965,5.2751,86200.0
2008-05-09 09:40:00,9.4,9.43,9.3,9.37,219800.0,5.2751,5.2919,5.219,5.2583,219800.0
2008-05-09 09:45:00,9.37,9.42,9.35,9.4,91300.0,5.2583,5.2863,5.247,5.2751,91300.0
2008-05-09 09:50:00,9.41,9.43,9.36,9.36,48400.0,5.2807,5.2919,5.2526,5.2526,48400.0
2008-05-09 09:55:00,9.37,9.37,9.3,9.31,58700.0,5.2583,5.2583,5.219,5.2246,58700.0
2008-05-09 10:00:00,9.3,9.43,9.3,9.41,67400.0,5.219,5.2919,5.219,5.2807,67400.0
2008-05-09 10:05:00,9.42,9.42,9.37,9.38,31300.0,5.2863,5.2863,5.2583,5.2639,31300.0
2008-05-09 10:10:00,9.37,9.38,9.35,9.37,66800.0,5.2583,5.2639,5.247,5.2583,66800.0
2008-05-09 10:15:00,9.36,9.39,9.35,9.38,76900.0,5.2526,5.2695,5.247,5.2639,76900.0
2008-05-09 10:20:00,9.38,9.4,9.37,9.37,51300.0,5.2639,5.2751,5.2583,5.2583,51300.0
2008-05-09 10:25:00,9.38,9.43,9.36,9.41,58500.0,5.2639,5.2919,5.2526,5.2807,58500.0
2008-05-09 10:30:00,9.41,9.45,9.38,9.43,139100.0,5.2807,5.3031,5.2639,5.2919,139100.0
2008-05-09 10:35:00,9.43,9.46,9.42,9.43,222800.0,5.2919,5.3088,5.2863,5.2919,222800.0
2008-05-09 10:40:00,9.42,9.46,9.4,9.45,134600.0,5.2863,5.3088,5.2751,5.3031,134600.0
2008-05-09 10:45:00,9.45,9.54,9.44,9.52,96100.0,5.3031,5.3537,5.2975,5.3424,96100.0
2008-05-09 10:50:00,9.52,9.53,9.47,9.48,61100.0,5.3424,5.348,5.3144,5.32,61100.0
2008-05-09 10:55:00,9.48,9.48,9.46,9.46,64700.0,5.32,5.32,5.3088,5.3088,64700.0
2008-05-09 11:00:00,9.46,9.46,9.42,9.42,37500.0,5.3088,5.3088,5.2863,5.2863,37500.0
2008-05-09 11:05:00,9.42,9.47,9.39,9.46,96700.0,5.2863,5.3144,5.2695,5.3088,96700.0
2008-05-09 11:10:00,9.46,9.47,9.43,9.43,87000.0,5.3088,5.3144,5.2919,5.2919,87000.0
2008-05-09 11:15:00,9.43,9.44,9.41,9.44,72000.0,5.2919,5.2975,5.2807,5.2975,72000.0
2008-05-09 11:20:00,9.43,9.43,9.36,9.36,463100.0,5.2919,5.2919,5.2526,5.2526,463100.0
2008-05-09 11:25:00,9.37,9.39,9.36,9.37,74500.0,5.2583,5.2695,5.2526,5.2583,74500.0
2008-05-09 11:30:00,9.36,9.37,9.33,9.33,162500.0,5.2526,5.2583,5.2358,5.2358,162500.0
2008-05-09 11:35:00,9.33,9.34,9.32,9.32,12900.0,5.2358,5.2414,5.2302,5.2302,12900.0
2008-05-09 11:40:00,9.33,9.34,9.3,9.3,122400.0,5.2358,5.2414,5.219,5.219,122400.0
2008-05-09 11:45:00,9.3,9.3,9.28,9.29,104000.0,5.219,5.219,5.2077,5.2134,104000.0
2008-05-09 11:50:00,9.29,9.3,9.28,9.3,54200.0,5.2134,5.219,5.2077,5.219,54200.0
2008-05-09 11:55:00,9.29,9.3,9.29,9.29,56300.0,5.2134,5.219,5.2134,5.2134,56300.0
2008-05-09 12:00:00,9.29,9.29,9.27,9.28,27100.0,5.2134,5.2134,5.2021,5.2077,27100.0
2008-05-09 12:05:00,9.28,9.28,9.27,9.27,44200.0,5.2077,5.2077,5.2021,5.2021,44200.0
2008-05-09 12:10:00,9.28,9.29,9.27,9.28,66700.0,5.2077,5.2134,5.2021,5.2077,66700.0
2008-05-09 12:15:00,9.29,9.31,9.29,9.29,74900.0,5.2134,5.2246,5.2134,5.2134,74900.0
2008-05-09 12:20:00,9.3,9.3,9.26,9.26,57100.0,5.219,5.219,5.1965,5.1965,57100.0
2008-05-09 12:25:00,9.26,9.27,9.26,9.27,36100.0,5.1965,5.2021,5.1965,5.2021,36100.0
2008-05-09 12:30:00,9.27,9.28,9.25,9.27,66800.0,5.2021,5.2077,5.1909,5.2021,66800.0
2008-05-09 12:35:00,9.26,9.26,9.23,9.26,87700.0,5.1965,5.1965,5.1797,5.1965,87700.0
2008-05-09 12:40:00,9.26,9.26,9.23,9.24,39600.0,5.1965,5.1965,5.1797,5.1853,39600.0
2008-05-09 12:45:00,9.24,9.24,9.23,9.24,4300.0,5.1853,5.1853,5.1797,5.1853,4300.0
2008-05-09 12:50:00,9.23,9.25,9.23,9.25,45000.0,5.1797,5.1909,5.1797,5.1909,45000.0
2008-05-09 12:55:00,9.25,9.25,9.24,9.25,27600.0,5.1909,5.1909,5.1853,5.1909,27600.0
2008-05-09 13:00:00,9.24,9.25,9.22,9.25,101000.0,5.1853,5.1909,5.1741,5.1909,101000.0
2008-05-09 13:05:00,9.24,9.25,9.22,9.23,50700.0,5.1853,5.1909,5.1741,5.1797,50700.0
2008-05-09 13:10:00,9.22,9.23,9.21,9.23,71100.0,5.1741,5.1797,5.1685,5.1797,71100.0
2008-05-09 13:15:00,9.22,9.22,9.2,9.22,117800.0,5.1741,5.1741,5.1629,5.1741,117800.0
2008-05-09 13:20:00,9.22,9.22,9.18,9.19,81800.0,5.1741,5.1741,5.1516,5.1572,81800.0
2008-05-09 13:25:00,9.19,9.2,9.18,9.19,104200.0,5.1572,5.1629,5.1516,5.1572,104200.0
2008-05-09 13:30:00,9.2,9.2,9.17,9.18,43600.0,5.1629,5.1629,5.146,5.1516,43600.0
2008-05-09 13:35:00,9.18,9.18,9.17,9.17,46400.0,5.1516,5.1516,5.146,5.146,46400.0
2008-05-09 13:40:00,9.18,9.18,9.16,9.17,108700.0,5.1516,5.1516,5.1404,5.146,108700.0
2008-05-09 13:45:00,9.16,9.17,9.16,9.17,174900.0,5.1404,5.146,5.1404,5.146,174900.0
2008-05-09 13:50:00,9.17,9.18,9.14,9.14,100900.0,5.146,5.1516,5.1292,5.1292,100900.0
2008-05-09 13:55:00,9.15,9.16,9.13,9.15,187100.0,5.1348,5.1404,5.1236,5.1348,187100.0
2008-05-09 14:00:00,9.16,9.16,9.14,9.15,121200.0,5.1404,5.1404,5.1292,5.1348,121200.0
2008-05-09 14:05:00,9.15,9.15,9.12,9.12,104100.0,5.1348,5.1348,5.118,5.118,104100.0
2008-05-09 14:10:00,9.13,9.13,9.1,9.1,151400.0,5.1236,5.1236,5.1067,5.1067,151400.0
2008-05-09 14:15:00,9.1,9.12,9.1,9.11,263500.0,5.1067,5.118,5.1067,5.1123,263500.0
2008-05-09 14:20:00,9.11,9.13,9.1,9.13,155800.0,5.1123,5.1236,5.1067,5.1236,155800.0
2008-05-09 14:25:00,9.12,9.15,9.12,9.14,77100.0,5.118,5.1348,5.118,5.1292,77100.0
2008-05-09 14:30:00,9.14,9.16,9.14,9.16,55800.0,5.1292,5.1404,5.1292,5.1404,55800.0
2008-05-09 14:35:00,9.15,9.18,9.15,9.18,58300.0,5.1348,5.1516,5.1348,5.1516,58300.0
2008-05-09 14:40:00,9.18,9.18,9.17,9.17,32000.0,5.1516,5.1516,5.146,5.146,32000.0
2008-05-09 14:45:00,9.17,9.21,9.17,9.2,288900.0,5.146,5.1685,5.146,5.1629,288900.0
2008-05-09 14:50:00,9.21,9.21,9.16,9.16,190500.0,5.1685,5.1685,5.1404,5.1404,190500.0
2008-05-09 14:55:00,9.17,9.19,9.16,9.19,37900.0,5.146,5.1572,5.1404,5.1572,37900.0
2008-05-09 15:00:00,9.19,9.22,9.18,9.22,66700.0,5.1572,5.1741,5.1516,5.1741,66700.0
2008-05-09 15:05:00,9.22,9.24,9.21,9.24,74100.0,5.1741,5.1853,5.1685,5.1853,74100.0
2008-05-09 15:10:00,9.23,9.24,9.22,9.22,236300.0,5.1797,5.1853,5.1741,5.1741,236300.0
2008-05-09 15:15:00,9.23,9.23,9.2,9.21,96100.0,5.1797,5.1797,5.1629,5.1685,96100.0
2008-05-09 15:20:00,9.2,9.21,9.18,9.19,51800.0,5.1629,5.1685,5.1516,5.1572,51800.0
2008-05-09 15:25:00,9.2,9.21,9.18,9.21,159100.0,5.1629,5.1685,5.1516,5.1685,159100.0
2008-05-09 15:30:00,9.2,9.21,9.2,9.21,27100.0,5.1629,5.1685,5.1629,5.1685,27100.0
2008-05-09 15:35:00,9.2,9.21,9.2,9.21,60300.0,5.1629,5.1685,5.1629,5.1685,60300.0
2008-05-09 15:40:00,9.21,9.21,9.18,9.18,93300.0,5.1685,5.1685,5.1516,5.1516,93300.0
2008-05-09 15:45:00,9.19,9.19,9.16,9.19,133200.0,5.1572,5.1572,5.1404,5.1572,133200.0
2008-05-09 15:50:00,9.18,9.19,9.17,9.18,88100.0,5.1516,5.1572,5.146,5.1516,88100.0
2008-05-09 15:55:00,9.17,9.19,9.17,9.18,175200.0,5.146,5.1572,5.146,5.1516,175200.0
2008-05-12 09:30:00,9.19,9.35,9.17,9.19,94200.0,5.1572,5.247,5.146,5.1572,94200.0
2008-05-12 09:35:00,9.18,9.2,9.15,9.17,96200.0,5.1516,5.1629,5.1348,5.146,96200.0
2008-05-12 09:40:00,9.17,9.18,9.13,9.17,131600.0,5.146,5.1516,5.1236,5.146,131600.0
2008-05-12 09:45:00,9.17,9.18,9.14,9.16,125900.0,5.146,5.1516,5.1292,5.1404,125900.0
2008-05-12 09:50:00,9.16,9.17,9.15,9.16,52000.0,5.1404,5.146,5.1348,5.1404,52000.0
2008-05-12 09:55:00,9.15,9.22,9.15,9.21,75600.0,5.1348,5.1741,5.1348,5.1685,75600.0
2008-05-12 10:00:00,9.22,9.22,9.19,9.19,62100.0,5.1741,5.1741,5.1572,5.1572,62100.0
2008-05-12 10:05:00,9.19,9.19,9.08,9.08,91500.0,5.1572,5.1572,5.0955,5.0955,91500.0
2008-05-12 10:10:00,9.08,9.09,9.08,9.08,43000.0,5.0955,5.1011,5.0955,5.0955,43000.0
2008-05-12 10:15:00,9.07,9.08,9.07,9.08,30500.0,5.0899,5.0955,5.0899,5.0955,30500.0
2008-05-12 10:20:00,9.07,9.11,9.07,9.1,112900.0,5.0899,5.1123,5.0899,5.1067,112900.0
2008-05-12 10:25:00,9.1,9.11,9.1,9.11,41000.0,5.1067,5.1123,5.1067,5.1123,41000.0
2008-05-12 10:30:00,9.11,9.11,9.08,9.11,101800.0,5.1123,5.1123,5.0955,5.1123,101800.0
2008-05-12 10:35:00,9.1,9.15,9.1,9.15,84700.0,5.1067,5.1348,5.1067,5.1348,84700.0
2008-05-12 10:40:00,9.15,9.15,9.12,9.13,42500.0,5.1348,5.1348,5.118,5.1236,42500.0
2008-05-12 10:45:00,9.12,9.18,9.12,9.18,63800.0,5.118,5.1516,5.118,5.1516,63800.0
2008-05-12 10:50:00,9.17,9.19,9.17,9.17,53600.0,5.146,5.1572,5.146,5.146,53600.0
2008-05-12 10:55:00,9.17,9.18,9.13,9.13,78900.0,5.146,5.1516,5.1236,5.1236,78900.0
2008-05-12 11:00:00,9.14,9.14,9.12,9.12,33300.0,5.1292,5.1292,5.118,5.118,33300.0
2008-05-12 11:05:00,9.12,9.13,9.11,9.11,26600.0,5.118,5.1236,5.1123,5.1123,26600.0
2008-05-12 11:10:00,9.11,9.11,9.1,9.1,24300.0,5.1123,5.1123,5.1067,5.1067,24300.0
2008-05-12 11:15:00,9.1,9.1,9.09,9.1,39900.0,5.1067,5.1067,5.1011,5.1067,39900.0
2008-05-12 11:20:00,9.09,9.1,9.09,9.1,29200.0,5.1011,5.1067,5.1011,5.1067,29200.0
2008-05-12 11:25:00,9.09,9.1,9.09,9.09,11600.0,5.1011,5.1067,5.1011,5.1011,11600.0
2008-05-12 11:30:00,9.09,9.09,9.08,9.08,46700.0,5.1011,5.1011,5.0955,5.0955,46700.0
2008-05-12 11:35:00,9.08,9.09,9.08,9.09,44800.0,5.0955,5.1011,5.0955,5.1011,44800.0
2008-05-12 11:40:00,9.09,9.12,9.08,9.11,123200.0,5.1011,5.118,5.0955,5.1123,123200.0
2008-05-12 11:45:00,9.11,9.13,9.09,9.12,62300.0,5.1123,5.1236,5.1011,5.118,62300.0
2008-05-12 11:50:00,9.13,9.16,9.13,9.16,31400.0,5.1236,5.1404,5.1236,5.1404,31400.0
2008-05-12 11:55:00,9.15,9.17,9.15,9.17,53500.0,5.1348,5.146,5.1348,5.146,53500.0
2008-05-12 12:00:00,9.16,9.19,9.16,9.19,37200.0,5.1404,5.1572,5.1404,5.1572,37200.0
2008-05-12 12:05:00,9.19,9.23,9.18,9.22,117200.0,5.1572,5.1797,5.1516,5.1741,117200.0
2008-05-12 12:10:00,9.23,9.25,9.21,9.22,309100.0,5.1797,5.1909,5.1685,5.1741,309100.0
2008-05-12 12:15:00,9.22,9.22,9.21,9.22,36800.0,5.1741,5.1741,5.1685,5.1741,36800.0
2008-05-12 12:20:00,9.21,9.22,9.21,9.22,19900.0,5.1685,5.1741,5.1685,5.1741,19900.0
2008-05-12 12:25:00,9.21,9.22,9.2,9.2,48300.0,5.1685,5.1741,5.1629,5.1629,48300.0
2008-05-12 12:30:00,9.21,9.22,9.2,9.21,97300.0,5.1685,5.1741,5.1629,5.1685,97300.0
2008-05-12 12:35:00,9.22,9.22,9.2,9.21,106200.0,5.1741,5.1741,5.1629,5.1685,106200.0
2008-05-12 12:40:00,9.21,9.25,9.2,9.25,97800.0,5.1685,5.1909,5.1629,5.1909,97800.0
2008-05-12 12:45:00,9.25,9.27,9.24,9.27,46200.0,5.1909,5.2021,5.1853,5.2021,46200.0
2008-05-12 12:50:00,9.27,9.27,9.26,9.27,22000.0,5.2021,5.2021,5.1965,5.2021,22000.0
2008-05-12 12:55:00,9.26,9.29,9.26,9.28,54400.0,5.1965,5.2134,5.1965,5.2077,54400.0
2008-05-12 13:00:00,9.28,9.29,9.28,9.28,40400.0,5.2077,5.2134,5.2077,5.2077,40400.0
2008-05-12 13:05:00,9.28,9.29,9.24,9.24,71200.0,5.2077,5.2134,5.1853,5.1853,71200.0
2008-05-12 13:10:00,9.24,9.25,9.24,9.24,15400.0,5.1853,5.1909,5.1853,5.1853,15400.0
2008-05-12 13:15:00,9.24,9.25,9.23,9.23,26600.0,5.1853,5.1909,5.1797,5.1797,26600.0
2008-05-12 13:20:00,9.24,9.24,9.23,9.24,12800.0,5.1853,5.1853,5.1797,5.1853,12800.0
2008-05-12 13:25:00,9.24,9.24,9.23,9.24,44300.0,5.1853,5.1853,5.1797,5.1853,44300.0
2008-05-12 13:30:00,9.23,9.24,9.23,9.23,63600.0,5.1797,5.1853,5.1797,5.1797,63600.0
2008-05-12 13:35:00,9.23,9.24,9.22,9.23,85700.0,5.1797,5.1853,5.1741,5.1797,85700.0
2008-05-12 13:40:00,9.22,9.23,9.21,9.21,43200.0,5.1741,5.1797,5.1685,5.1685,43200.0
2008-05-12 13:45:00,9.21,9.22,9.21,9.21,89300.0,5.1685,5.1741,5.1685,5.1685,89300.0
2008-05-12 13:50:00,9.22,9.23,9.21,9.22,51900.0,5.1741,5.1797,5.1685,5.1741,51900.0
2008-05-12 13:55:00,9.23,9.23,9.21,9.21,66900.0,5.1797,5.1797,5.1685,5.1685,66900.0
2008-05-12 14:00:00,9.21,9.22,9.21,9.21,35400.0,5.1685,5.1741,5.1685,5.1685,35400.0
2008-05-12 14:05:00,9.21,9.22,9.21,9.21,27800.0,5.1685,5.1741,5.1685,5.1685,27800.0
2008-05-12 14:10:00,9.21,9.22,9.2,9.2,56600.0,5.1685,5.1741,5.1629,5.1629,56600.0
2008-05-12 14:15:00,9.2,9.21,9.2,9.2,48000.0,5.1629,5.1685,5.1629,5.1629,48000.0
2008-05-12 14:20:00,9.2,9.26,9.2,9.26,131200.0,5.1629,5.1965,5.1629,5.1965,131200.0
2008-05-12 14:25:00,9.26,9.28,9.25,9.25,148200.0,5.1965,5.2077,5.1909,5.1909,148200.0
2008-05-12 14:30:00,9.24,9.25,9.24,9.25,22800.0,5.1853,5.1909,5.1853,5.1909,22800.0
2008-05-12 14:35:00,9.25,9.25,9.24,9.25,27000.0,5.1909,5.1909,5.1853,5.1909,27000.0
2008-05-12 14:40:00,9.25,9.28,9.24,9.28,97500.0,5.1909,5.2077,5.1853,5.2077,97500.0
2008-05-12 14:45:00,9.28,9.29,9.27,9.29,51400.0,5.2077,5.2134,5.2021,5.2134,51400.0
2008-05-12 14:50:00,9.28,9.3,9.28,9.3,51600.0,5.2077,5.219,5.2077,5.219,51600.0
2008-05-12 14:55:00,9.3,9.31,9.29,9.31,61300.0,5.219,5.2246,5.2134,5.2246,61300.0
2008-05-12 15:00:00,9.31,9.33,9.3,9.33,80600.0,5.2246,5.2358,5.219,5.2358,80600.0
2008-05-12 15:05:00,9.33,9.33,9.3,9.31,122500.0,5.2358,5.2358,5.219,5.2246,122500.0
2008-05-12 15:10:00,9.31,9.31,9.29,9.3,87100.0,5.2246,5.2246,5.2134,5.219,87100.0
2008-05-12 15:15:00,9.3,9.33,9.3,9.32,82100.0,5.219,5.2358,5.219,5.2302,82100.0
2008-05-12 15:20:00,9.33,9.33,9.32,9.33,49500.0,5.2358,5.2358,5.2302,5.2358,49500.0
2008-05-12 15:25:00,9.32,9.33,9.28,9.3,179000.0,5.2302,5.2358,5.2077,5.219,179000.0
2008-05-12 15:30:00,9.3,9.3,9.29,9.29,102800.0,5.219,5.219,5.2134,5.2134,102800.0
2008-05-12 15:35:00,9.29,9.3,9.29,9.3,46600.0,5.2134,5.219,5.2134,5.219,46600.0
2008-05-12 15:40:00,9.3,9.3,9.28,9.29,77100.0,5.219,5.219,5.2077,5.2134,77100.0
2008-05-12 15:45:00,9.28,9.32,9.28,9.31,152600.0,5.2077,5.2302,5.2077,5.2246,152600.0
2008-05-12 15:50:00,9.32,9.32,9.3,9.3,150700.0,5.2302,5.2302,5.219,5.219,150700.0
2008-05-12 15:55:00,9.31,9.31,9.3,9.31,111700.0,5.2246,5.2246,5.219,5.2246,111700.0
2008-05-13 09:30:00,9.2,9.45,9.17,9.37,31600.0,5.1629,5.3031,5.146,5.2583,31600.0
2008-05-13 09:35:00,9.37,9.38,9.34,9.35,67800.0,5.2583,5.2639,5.2414,5.247,67800.0
2008-05-13 09:40:00,9.34,9.35,9.3,9.34,69000.0,5.2414,5.247,5.219,5.2414,69000.0
2008-05-13 09:45:00,9.34,9.44,9.33,9.43,62300.0,5.2414,5.2975,5.2358,5.2919,62300.0
2008-05-13 09:50:00,9.42,9.43,9.35,9.35,57900.0,5.2863,5.2919,5.247,5.247,57900.0
2008-05-13 09:55:00,9.35,9.36,9.33,9.36,32800.0,5.247,5.2526,5.2358,5.2526,32800.0
2008-05-13 10:00:00,9.35,9.4,9.33,9.33,45600.0,5.247,5.2751,5.2358,5.2358,45600.0
2008-05-13 10:05:00,9.33,9.35,9.29,9.3,66500.0,5.2358,5.247,5.2134,5.219,66500.0
2008-05-13 10:10:00,9.3,9.33,9.26,9.31,61500.0,5.219,5.2358,5.1965,5.2246,61500.0
2008-05-13 10:15:00,9.3,9.32,9.29,9.32,47200.0,5.219,5.2302,5.2134,5.2302,47200.0
2008-05-13 10:20:00,9.31,9.35,9.31,9.34,20600.0,5.2246,5.247,5.2246,5.2414,20600.0
2008-05-13 10:25:00,9.34,9.35,9.31,9.32,19200.0,5.2414,5.247,5.2246,5.2302,19200.0
2008-05-13 10:30:00,9.31,9.32,9.31,9.32,30100.0,5.2246,5.2302,5.2246,5.2302,30100.0
2008-05-13 10:35:00,9.32,9.32,9.3,9.31,32400.0,5.2302,5.2302,5.219,5.2246,32400.0
2008-05-13 10:40:00,9.31,9.31,9.3,9.3,17900.0,5.2246,5.2246,5.219,5.219,17900.0
2008-05-13 10:45:00,9.3,9.31,9.29,9.29,64000.0,5.219,5.2246,5.2134,5.2134,64000.0
2008-05-13 10:50:00,9.29,9.3,9.27,9.27,27800.0,5.2134,5.219,5.2021,5.2021,27800.0
2008-05-13 10:55:00,9.27,9.28,9.25,9.26,33600.0,5.2021,5.2077,5.1909,5.1965,33600.0
2008-05-13 11:00:00,9.25,9.26,9.24,9.26,113200.0,5.1909,5.1965,5.1853,5.1965,113200.0
2008-05-13 11:05:00,9.25,9.27,9.25,9.27,23300.0,5.1909,5.2021,5.1909,5.2021,23300.0
2008-05-13 11:10:00,9.26,9.28,9.26,9.28,26700.0,5.1965,5.2077,5.1965,5.2077,26700.0
2008-05-13 11:15:00,9.27,9.29,9.27,9.28,59500.0,5.2021,5.2134,5.2021,5.2077,59500.0
2008-05-13 11:20:00,9.28,9.29,9.27,9.27,59800.0,5.2077,5.2134,5.2021,5.2021,59800.0
2008-05-13 11:25:00,9.27,9.28,9.26,9.27,49600.0,5.2021,5.2077,5.1965,5.2021,49600.0
2008-05-13 11:30:00,9.27,9.28,9.27,9.27,9400.0,5.2021,5.2077,5.2021,5.2021,9400.0
2008-05-13 11:35:00,9.27,9.28,9.24,9.24,77800.0,5.2021,5.2077,5.1853,5.1853,77800.0
2008-05-13 11:40:00,9.24,9.26,9.24,9.25,26700.0,5.1853,5.1965,5.1853,5.1909,26700.0
2008-05-13 11:45:00,9.26,9.27,9.25,9.27,18600.0,5.1965,5.2021,5.1909,5.2021,18600.0
2008-05-13 11:50:00,9.26,9.3,9.26,9.29,50300.0,5.1965,5.219,5.1965,5.2134,50300.0
2008-05-13 11:55:00,9.3,9.3,9.26,9.29,38200.0,5.219,5.219,5.1965,5.2134,38200.0
2008-05-13 12:00:00,9.3,9.33,9.3,9.33,16100.0,5.219,5.2358,5.219,5.2358,16100.0
2008-05-13 12:05:00,9.33,9.35,9.32,9.32,54600.0,5.2358,5.247,5.2302,5.2302,54600.0
2008-05-13 12:10:00,9.32,9.32,9.31,9.32,94600.0,5.2302,5.2302,5.2246,5.2302,94600.0
2008-05-13 12:15:00,9.32,9.32,9.31,9.32,9300.0,5.2302,5.2302,5.2246,5.2302,9300.0
2008-05-13 12:20:00,9.32,9.32,9.31,9.31,8100.0,5.2302,5.2302,5.2246,5.2246,8100.0
2008-05-13 12:25:00,9.32,9.32,9.31,9.32,39000.0,5.2302,5.2302,5.2246,5.2302,39000.0
2008-05-13 12:30:00,9.31,9.34,9.31,9.32,85700.0,5.2246,5.2414,5.2246,5.2302,85700.0
2008-05-13 12:35:00,9.32,9.33,9.31,9.31,55200.0,5.2302,5.2358,5.2246,5.2246,55200.0
2008-05-13 12:40:00,9.32,9.32,9.31,9.31,39000.0,5.2302,5.2302,5.2246,5.2246,39000.0
2008-05-13 12:45:00,9.31,9.32,9.27,9.27,61900.0,5.2246,5.2302,5.2021,5.2021,61900.0
2008-05-13 12:50:00,9.27,9.28,9.26,9.27,28700.0,5.2021,5.2077,5.1965,5.2021,28700.0
2008-05-13 12:55:00,9.27,9.28,9.27,9.27,5500.0,5.2021,5.2077,5.2021,5.2021,5500.0
2008-05-13 13:00:00,9.27,9.27,9.26,9.26,19200.0,5.2021,5.2021,5.1965,5.1965,19200.0
2008-05-13 13:05:00,9.26,9.27,9.25,9.25,9100.0,5.1965,5.2021,5.1909,5.1909,9100.0
2008-05-13 13:10:00,9.25,9.26,9.25,9.26,18700.0,5.1909,5.1965,5.1909,5.1965,18700.0
2008-05-13 13:15:00,9.25,9.26,9.25,9.25,32400.0,5.1909,5.1965,5.1909,5.1909,32400.0
2008-05-13 13:20:00,9.25,9.27,9.25,9.27,62300.0,5.1909,5.2021,5.1909,5.2021,62300.0
2008-05-13 13:25:00,9.27,9.27,9.26,9.26,19200.0,5.2021,5.2021,5.1965,5.1965,19200.0
2008-05-13 13:30:00,9.26,9.29,9.26,9.28,45900.0,5.1965,5.2134,5.1965,5.2077,45900.0
2008-05-13 13:35:00,9.28,9.28,9.26,9.26,33500.0,5.2077,5.2077,5.1965,5.1965,33500.0
2008-05-13 13:40:00,9.26,9.27,9.26,9.26,4500.0,5.1965,5.2021,5.1965,5.1965,4500.0
2008-05-13 13:45:00,9.26,9.29,9.26,9.27,143100.0,5.1965,5.2134,5.1965,5.2021,143100.0
2008-05-13 13:50:00,9.27,9.3,9.26,9.3,123800.0,5.2021,5.219,5.1965,5.219,123800.0
2008-05-13 13:55:00,9.3,9.3,9.27,9.27,69900.0,5.219,5.219,5.2021,5.2021,69900.0
2008-05-13 14:00:00,9.27,9.3,9.27,9.29,21700.0,5.2021,5.219,5.2021,5.2134,21700.0
2008-05-13 14:05:00,9.3,9.32,9.27,9.27,239800.0,5.219,5.2302,5.2021,5.2021,239800.0
2008-05-13 14:10:00,9.27,9.27,9.25,9.25,47600.0,5.2021,5.2021,5.1909,5.1909,47600.0
2008-05-13 14:15:00,9.26,9.28,9.25,9.27,69800.0,5.1965,5.2077,5.1909,5.2021,69800.0
2008-05-13 14:20:00,9.27,9.28,9.25,9.25,22000.0,5.2021,5.2077,5.1909,5.1909,22000.0
2008-05-13 14:25:00,9.25,9.28,9.25,9.27,75400.0,5.1909,5.2077,5.1909,5.2021,75400.0
2008-05-13 14:30:00,9.26,9.26,9.25,9.25,29700.0,5.1965,5.1965,5.1909,5.1909,29700.0
2008-05-13 14:35:00,9.25,9.26,9.25,9.25,11400.0,5.1909,5.1965,5.1909,5.1909,11400.0
2008-05-13 14:40:00,9.26,9.31,9.26,9.31,226800.0,5.1965,5.2246,5.1965,5.2246,226800.0
2008-05-13 14:45:00,9.31,9.33,9.3,9.32,135900.0,5.2246,5.2358,5.219,5.2302,135900.0
2008-05-13 14:50:00,9.33,9.34,9.31,9.31,158900.0,5.2358,5.2414,5.2246,5.2246,158900.0
2008-05-13 14:55:00,9.3,9.35,9.3,9.34,101100.0,5.219,5.247,5.219,5.2414,101100.0
2008-05-13 15:00:00,9.34,9.4,9.34,9.38,287400.0,5.2414,5.2751,5.2414,5.2639,287400.0
2008-05-13 15:05:00,9.37,9.37,9.31,9.33,428100.0,5.2583,5.2583,5.2246,5.2358,428100.0
2008-05-13 15:10:00,9.33,9.37,9.33,9.33,180300.0,5.2358,5.2583,5.2358,5.2358,180300.0
2008-05-13 15:15:00,9.33,9.34,9.31,9.31,93200.0,5.2358,5.2414,5.2246,5.2246,93200.0
2008-05-13 15:20:00,9.31,9.31,9.3,9.31,102000.0,5.2246,5.2246,5.219,5.2246,102000.0
2008-05-13 15:25:00,9.31,9.34,9.31,9.34,171800.0,5.2246,5.2414,5.2246,5.2414,171800.0
2008-05-13 15:30:00,9.34,9.36,9.33,9.33,156900.0,5.2414,5.2526,5.2358,5.2358,156900.0
2008-05-13 15:35:00,9.33,9.34,9.33,9.33,48400.0,5.2358,5.2414,5.2358,5.2358,48400.0
2008-05-13 15:40:00,9.34,9.34,9.32,9.34,207900.0,5.2414,5.2414,5.2302,5.2414,207900.0
2008-05-13 15:45:00,9.34,9.34,9.3,9.31,654800.0,5.2414,5.2414,5.219,5.2246,654800.0
2008-05-13 15:50:00,9.3,9.31,9.3,9.3,94700.0,5.219,5.2246,5.219,5.219,94700.0
2008-05-13 15:55:00,9.3,9.34,9.3,9.32,221100.0,5.219,5.2414,5.219,5.2302,221100.0
2008-05-14 09:30:00,9.25,9.42,9.19,9.38,44300.0,5.1909,5.2863,5.1572,5.2639,44300.0
2008-05-14 09:35:00,9.36,9.44,9.36,9.42,39800.0,5.2526,5.2975,5.2526,5.2863,39800.0
2008-05-14 09:40:00,9.42,9.42,9.39,9.4,122900.0,5.2863,5.2863,5.2695,5.2751,122900.0
2008-05-14 09:45:00,9.4,9.43,9.38,9.4,151700.0,5.2751,5.2919,5.2639,5.2751,151700.0
2008-05-14 09:50:00,9.4,9.43,9.39,9.4,112900.0,5.2751,5.2919,5.2695,5.2751,112900.0
2008-05-14 09:55:00,9.39,9.47,9.39,9.45,89000.0,5.2695,5.3144,5.2695,5.3031,89000.0
2008-05-14 10:00:00,9.45,9.45,9.39,9.44,71900.0,5.3031,5.3031,5.2695,5.2975,71900.0
2008-05-14 10:05:00,9.43,9.46,9.43,9.44,165000.0,5.2919,5.3088,5.2919,5.2975,165000.0
2008-05-14 10:10:00,9.45,9.45,9.4,9.45,123600.0,5.3031,5.3031,5.2751,5.3031,123600.0
2008-05-14 10:15:00,9.44,9.45,9.43,9.44,64000.0,5.2975,5.3031,5.2919,5.2975,64000.0
2008-05-14 10:20:00,9.43,9.46,9.43,9.45,60800.0,5.2919,5.3088,5.2919,5.3031,60800.0
2008-05-14 10:25:00,9.45,9.48,9.44,9.44,109200.0,5.3031,5.32,5.2975,5.2975,109200.0
2008-05-14 10:30:00,9.43,9.45,9.39,9.43,73400.0,5.2919,5.3031,5.2695,5.2919,73400.0
2008-05-14 10:35:00,9.43,9.46,9.4,9.41,98100.0,5.2919,5.3088,5.2751,5.2807,98100.0
2008-05-14 10:40:00,9.4,9.42,9.39,9.41,92400.0,5.2751,5.2863,5.2695,5.2807,92400.0
2008-05-14 10:45:00,9.42,9.42,9.4,9.4,26900.0,5.2863,5.2863,5.2751,5.2751,26900.0
2008-05-14 10:50:00,9.4,9.42,9.4,9.4,23200.0,5.2751,5.2863,5.2751,5.2751,23200.0
2008-05-14 10:55:00,9.4,9.41,9.36,9.41,72000.0,5.2751,5.2807,5.2526,5.2807,72000.0
2008-05-14 11:00:00,9.41,9.41,9.4,9.4,15900.0,5.2807,5.2807,5.2751,5.2751,15900.0
2008-05-14 11:05:00,9.4,9.43,9.4,9.43,60900.0,5.2751,5.2919,5.2751,5.2919,60900.0
2008-05-14 11:10:00,9.42,9.43,9.41,9.42,47200.0,5.2863,5.2919,5.2807,5.2863,47200.0
2008-05-14 11:15:00,9.42,9.44,9.41,9.41,33300.0,5.2863,5.2975,5.2807,5.2807,33300.0
2008-05-14 11:20:00,9.42,9.43,9.41,9.42,12600.0,5.2863,5.2919,5.2807,5.2863,12600.0
2008-05-14 11:25:00,9.43,9.44,9.42,9.44,41500.0,5.2919,5.2975,5.2863,5.2975,41500.0
2008-05-14 11:30:00,9.43,9.45,9.43,9.44,49800.0,5.2919,5.3031,5.2919,5.2975,49800.0
2008-05-14 11:35:00,9.44,9.45,9.43,9.44,53800.0,5.2975,5.3031,5.2919,5.2975,53800.0
2008-05-14 11:40:00,9.44,9.45,9.44,9.45,49700.0,5.2975,5.3031,5.2975,5.3031,49700.0
2008-05-14 11:45:00,9.44,9.45,9.44,9.44,21300.0,5.2975,5.3031,5.2975,5.2975,21300.0
2008-05-14 11:50:00,9.44,9.45,9.44,9.44,26700.0,5.2975,5.3031,5.2975,5.2975,26700.0
2008-05-14 11:55:00,9.45,9.45,9.44,9.45,35600.0,5.3031,5.3031,5.2975,5.3031,35600.0
2008-05-14 12:00:00,9.45,9.45,9.43,9.44,27400.0,5.3031,5.3031,5.2919,5.2975,27400.0
2008-05-14 12:05:00,9.43,9.44,9.43,9.44,15200.0,5.2919,5.2975,5.2919,5.2975,15200.0
2008-05-14 12:10:00,9.44,9.44,9.41,9.42,40400.0,5.2975,5.2975,5.2807,5.2863,40400.0
2008-05-14 12:15:00,9.41,9.42,9.41,9.41,4900.0,5.2807,5.2863,5.2807,5.2807,4900.0
2008-05-14 12:20:00,9.41,9.42,9.4,9.4,11600.0,5.2807,5.2863,5.2751,5.2751,11600.0
2008-05-14 12:25:00,9.4,9.41,9.4,9.4,7000.0,5.2751,5.2807,5.2751,5.2751,7000.0
2008-05-14 12:30:00,9.41,9.41,9.4,9.4,12600.0,5.2807,5.2807,5.2751,5.2751,12600.0
2008-05-14 12:35:00,9.41,9.41,9.4,9.4,18700.0,5.2807,5.2807,5.2751,5.2751,18700.0
2008-05-14 12:40:00,9.4,9.41,9.39,9.41,57200.0,5.2751,5.2807,5.2695,5.2807,57200.0
2008-05-14 12:45:00,9.41,9.41,9.39,9.41,73000.0,5.2807,5.2807,5.2695,5.2807,73000.0
2008-05-14 12:50:00,9.4,9.41,9.4,9.41,37300.0,5.2751,5.2807,5.2751,5.2807,37300.0
2008-05-14 12:55:00,9.41,9.41,9.4,9.41,15000.0,5.2807,5.2807,5.2751,5.2807,15000.0
2008-05-14 13:00:00,9.41,9.41,9.4,9.4,58800.0,5.2807,5.2807,5.2751,5.2751,58800.0
2008-05-14 13:05:00,9.4,9.43,9.4,9.42,57000.0,5.2751,5.2919,5.2751,5.2863,57000.0
2008-05-14 13:10:00,9.42,9.43,9.42,9.42,8200.0,5.2863,5.2919,5.2863,5.2863,8200.0
2008-05-14 13:15:00,9.42,9.43,9.42,9.43,11400.0,5.2863,5.2919,5.2863,5.2919,11400.0
2008-05-14 13:20:00,9.43,9.43,9.42,9.42,6600.0,5.2919,5.2919,5.2863,5.2863,6600.0
2008-05-14 13:25:00,9.43,9.43,9.41,9.41,50000.0,5.2919,5.2919,5.2807,5.2807,50000.0
2008-05-14 13:30:00,9.41,9.41,9.39,9.4,131500.0,5.2807,5.2807,5.2695,5.2751,131500.0
2008-05-14 13:35:00,9.41,9.41,9.4,9.41,4400.0,5.2807,5.2807,5.2751,5.2807,4400.0
2008-05-14 13:40:00,9.4,9.41,9.4,9.4,19400.0,5.2751,5.2807,5.2751,5.2751,19400.0
2008-05-14 13:45:00,9.4,9.41,9.39,9.39,39300.0,5.2751,5.2807,5.2695,5.2695,39300.0
2008-05-14 13:50:00,9.4,9.4,9.37,9.39,80200.0,5.2751,5.2751,5.2583,5.2695,80200.0
2008-05-14 13:55:00,9.38,9.4,9.38,9.39,26600.0,5.2639,5.2751,5.2639,5.2695,26600.0
2008-05-14 14:00:00,9.39,9.4,9.39,9.39,21000.0,5.2695,5.2751,5.2695,5.2695,21000.0
2008-05-14 14:05:00,9.4,9.4,9.39,9.4,37600.0,5.2751,5.2751,5.2695,5.2751,37600.0
2008-05-14 14:10:00,9.4,9.4,9.39,9.39,35200.0,5.2751,5.2751,5.2695,5.2695,35200.0
2008-05-14 14:15:00,9.39,9.41,9.39,9.4,155900.0,5.2695,5.2807,5.2695,5.2751,155900.0
2008-05-14 14:20:00,9.39,9.4,9.39,9.39,118700.0,5.2695,5.2751,5.2695,5.2695,118700.0
2008-05-14 14:25:00,9.4,9.42,9.39,9.4,69300.0,5.2751,5.2863,5.2695,5.2751,69300.0
2008-05-14 14:30:00,9.41,9.43,9.4,9.42,42500.0,5.2807,5.2919,5.2751,5.2863,42500.0
2008-05-14 14:35:00,9.42,9.43,9.41,9.42,30400.0,5.2863,5.2919,5.2807,5.2863,30400.0
2008-05-14 14:40:00,9.42,9.43,9.41,9.43,69500.0,5.2863,5.2919,5.2807,5.2919,69500.0
2008-05-14 14:45:00,9.42,9.43,9.41,9.41,32500.0,5.2863,5.2919,5.2807,5.2807,32500.0
2008-05-14 14:50:00,9.41,9.42,9.4,9.41,72600.0,5.2807,5.2863,5.2751,5.2807,72600.0
2008-05-14 14:55:00,9.42,9.42,9.4,9.41,14000.0,5.2863,5.2863,5.2751,5.2807,14000.0
2008-05-14 15:00:00,9.4,9.42,9.4,9.41,23300.0,5.2751,5.2863,5.2751,5.2807,23300.0
2008-05-14 15:05:00,9.41,9.42,9.4,9.41,15800.0,5.2807,5.2863,5.2751,5.2807,15800.0
2008-05-14 15:10:00,9.41,9.41,9.4,9.41,8100.0,5.2807,5.2807,5.2751,5.2807,8100.0
2008-05-14 15:15:00,9.4,9.42,9.39,9.42,161300.0,5.2751,5.2863,5.2695,5.2863,161300.0
2008-05-14 15:20:00,9.41,9.42,9.39,9.39,48500.0,5.2807,5.2863,5.2695,5.2695,48500.0
2008-05-14 15:25:00,9.39,9.4,9.39,9.39,30300.0,5.2695,5.2751,5.2695,5.2695,30300.0
2008-05-14 15:30:00,9.4,9.4,9.38,9.39,78900.0,5.2751,5.2751,5.2639,5.2695,78900.0
2008-05-14 15:35:00,9.39,9.4,9.39,9.39,20100.0,5.2695,5.2751,5.2695,5.2695,20100.0
2008-05-14 15:40:00,9.4,9.41,9.4,9.41,177300.0,5.2751,5.2807,5.2751,5.2807,177300.0
2008-05-14 15:45:00,9.41,9.42,9.4,9.42,49600.0,5.2807,5.2863,5.2751,5.2863,49600.0
2008-05-14 15:50:00,9.42,9.42,9.39,9.39,97700.0,5.2863,5.2863,5.2695,5.2695,97700.0
2008-05-14 15:55:00,9.39,9.41,9.39,9.41,97900.0,5.2695,5.2807,5.2695,5.2807,97900.0
2008-05-15 09:30:00,9.36,9.44,9.35,9.38,20500.0,5.2526,5.2975,5.247,5.2639,20500.0
2008-05-15 09:35:00,9.39,9.41,9.38,9.41,10800.0,5.2695,5.2807,5.2639,5.2807,10800.0
2008-05-15 09:40:00,9.41,9.43,9.39,9.4,20600.0,5.2807,5.2919,5.2695,5.2751,20600.0
2008-05-15 09:45:00,9.39,9.4,9.32,9.35,56700.0,5.2695,5.2751,5.2302,5.247,56700.0
2008-05-15 09:50:00,9.35,9.36,9.34,9.35,30700.0,5.247,5.2526,5.2414,5.247,30700.0
2008-05-15 09:55:00,9.36,9.36,9.35,9.36,15400.0,5.2526,5.2526,5.247,5.2526,15400.0
2008-05-15 10:00:00,9.36,9.38,9.35,9.35,70000.0,5.2526,5.2639,5.247,5.247,70000.0
2008-05-15 10:05:00,9.35,9.39,9.35,9.39,27400.0,5.247,5.2695,5.247,5.2695,27400.0
2008-05-15 10:10:00,9.39,9.39,9.34,9.35,46600.0,5.2695,5.2695,5.2414,5.247,46600.0
2008-05-15 10:15:00,9.35,9.37,9.34,9.37,31900.0,5.247,5.2583,5.2414,5.2583,31900.0
2008-05-15 10:20:00,9.37,9.4,9.37,9.39,47200.0,5.2583,5.2751,5.2583,5.2695,47200.0
2008-05-15 10:25:00,9.39,9.4,9.37,9.38,17500.0,5.2695,5.2751,5.2583,5.2639,17500.0
2008-05-15 10:30:00,9.37,9.38,9.35,9.35,40200.0,5.2583,5.2639,5.247,5.247,40200.0
2008-05-15 10:35:00,9.35,9.35,9.34,9.35,44300.0,5.247,5.247,5.2414,5.247,44300.0
2008-05-15 10:40:00,9.35,9.36,9.34,9.35,166500.0,5.247,5.2526,5.2414,5.247,166500.0
2008-05-15 10:45:00,9.35,9.37,9.34,9.35,186600.0,5.247,5.2583,5.2414,5.247,186600.0
2008-05-15 10:50:00,9.35,9.36,9.35,9.36,21100.0,5.247,5.2526,5.247,5.2526,21100.0
2008-05-15 10:55:00,9.35,9.36,9.33,9.33,34800.0,5.247,5.2526,5.2358,5.2358,34800.0
2008-05-15 11:00:00,9.34,9.35,9.33,9.34,62300.0,5.2414,5.247,5.2358,5.2414,62300.0
2008-05-15 11:05:00,9.34,9.35,9.31,9.31,113900.0,5.2414,5.247,5.2246,5.2246,113900.0
2008-05-15 11:10:00,9.31,9.32,9.3,9.3,46900.0,5.2246,5.2302,5.219,5.219,46900.0
2008-05-15 11:15:00,9.3,9.31,9.28,9.29,94900.0,5.219,5.2246,5.2077,5.2134,94900.0
2008-05-15 11:20:00,9.29,9.3,9.26,9.26,49800.0,5.2134,5.219,5.1965,5.1965,49800.0
2008-05-15 11:25:00,9.26,9.27,9.25,9.25,31800.0,5.1965,5.2021,5.1909,5.1909,31800.0
2008-05-15 11:30:00,9.26,9.26,9.25,9.25,25500.0,5.1965,5.1965,5.1909,5.1909,25500.0
2008-05-15 11:35:00,9.25,9.26,9.24,9.25,85500.0,5.1909,5.1965,5.1853,5.1909,85500.0
2008-05-15 11:40:00,9.25,9.26,9.24,9.26,53900.0,5.1909,5.1965,5.1853,5.1965,53900.0
2008-05-15 11:45:00,9.25,9.26,9.24,9.25,78200.0,5.1909,5.1965,5.1853,5.1909,78200.0
2008-05-15 11:50:00,9.24,9.26,9.21,9.26,419700.0,5.1853,5.1965,5.1685,5.1965,419700.0
2008-05-15 11:55:00,9.27,9.31,9.27,9.31,34400.0,5.2021,5.2246,5.2021,5.2246,34400.0
2008-05-15 12:00:00,9.3,9.31,9.3,9.3,31600.0,5.219,5.2246,5.219,5.219,31600.0
2008-05-15 12:05:00,9.31,9.37,9.3,9.36,227700.0,5.2246,5.2583,5.219,5.2526,227700.0
2008-05-15 12:10:00,9.36,9.37,9.36,9.36,43600.0,5.2526,5.2583,5.2526,5.2526,43600.0
2008-05-15 12:15:00,9.37,9.37,9.35,9.36,45100.0,5.2583,5.2583,5.247,5.2526,45100.0
2008-05-15 12:20:00,9.37,9.39,9.36,9.39,78400.0,5.2583,5.2695,5.2526,5.2695,78400.0
2008-05-15 12:25:00,9.39,9.4,9.38,9.4,55800.0,5.2695,5.2751,5.2639,5.2751,55800.0
2008-05-15 12:30:00,9.39,9.43,9.39,9.43,58600.0,5.2695,5.2919,5.2695,5.2919,58600.0
2008-05-15 12:35:00,9.43,9.43,9.41,9.43,45700.0,5.2919,5.2919,5.2807,5.2919,45700.0
2008-05-15 12:40:00,9.43,9.46,9.43,9.45,714000.0,5.2919,5.3088,5.2919,5.3031,714000.0
2008-05-15 12:45:00,9.45,9.45,9.37,9.39,183000.0,5.3031,5.3031,5.2583,5.2695,183000.0
2008-05-15 12:50:00,9.39,9.39,9.38,9.39,29000.0,5.2695,5.2695,5.2639,5.2695,29000.0
2008-05-15 12:55:00,9.39,9.4,9.38,9.4,190300.0,5.2695,5.2751,5.2639,5.2751,190300.0
2008-05-15 13:00:00,9.4,9.41,9.39,9.4,99400.0,5.2751,5.2807,5.2695,5.2751,99400.0
2008-05-15 13:05:00,9.4,9.4,9.39,9.4,132000.0,5.2751,5.2751,5.2695,5.2751,132000.0
2008-05-15 13:10:00,9.39,9.42,9.39,9.42,71300.0,5.2695,5.2863,5.2695,5.2863,71300.0
2008-05-15 13:15:00,9.42,9.42,9.41,9.42,73800.0,5.2863,5.2863,5.2807,5.2863,73800.0
2008-05-15 13:20:00,9.41,9.44,9.38,9.42,175100.0,5.2807,5.2975,5.2639,5.2863,175100.0
2008-05-15 13:25:00,9.41,9.42,9.4,9.41,20500.0,5.2807,5.2863,5.2751,5.2807,20500.0
2008-05-15 13:30:00,9.4,9.41,9.38,9.38,53800.0,5.2751,5.2807,5.2639,5.2639,53800.0
2008-05-15 13:35:00,9.39,9.39,9.35,9.35,118400.0,5.2695,5.2695,5.247,5.247,118400.0
2008-05-15 13:40:00,9.35,9.38,9.35,9.38,79900.0,5.247,5.2639,5.247,5.2639,79900.0
2008-05-15 13:45:00,9.38,9.43,9.38,9.43,50000.0,5.2639,5.2919,5.2639,5.2919,50000.0
2008-05-15 13:50:00,9.43,9.43,9.4,9.4,52600.0,5.2919,5.2919,5.2751,5.2751,52600.0
2008-05-15 13:55:00,9.4,9.4,9.39,9.39,29800.0,5.2751,5.2751,5.2695,5.2695,29800.0
2008-05-15 14:00:00,9.4,9.4,9.39,9.4,14200.0,5.2751,5.2751,5.2695,5.2751,14200.0
2008-05-15 14:05:00,9.4,9.4,9.39,9.4,53300.0,5.2751,5.2751,5.2695,5.2751,53300.0
2008-05-15 14:10:00,9.4,9.41,9.38,9.38,96300.0,5.2751,5.2807,5.2639,5.2639,96300.0
2008-05-15 14:15:00,9.39,9.39,9.37,9.39,48800.0,5.2695,5.2695,5.2583,5.2695,48800.0
2008-05-15 14:20:00,9.39,9.4,9.37,9.38,65300.0,5.2695,5.2751,5.2583,5.2639,65300.0
2008-05-15 14:25:00,9.37,9.38,9.33,9.34,85800.0,5.2583,5.2639,5.2358,5.2414,85800.0
2008-05-15 14:30:00,9.34,9.34,9.33,9.34,111700.0,5.2414,5.2414,5.2358,5.2414,111700.0
2008-05-15 14:35:00,9.34,9.39,9.33,9.39,54100.0,5.2414,5.2695,5.2358,5.2695,54100.0
2008-05-15 14:40:00,9.38,9.39,9.38,9.39,20200.0,5.2639,5.2695,5.2639,5.2695,20200.0
2008-05-15 14:45:00,9.39,9.39,9.36,9.37,50300.0,5.2695,5.2695,5.2526,5.2583,50300.0
2008-05-15 14:50:00,9.37,9.38,9.36,9.38,39100.0,5.2583,5.2639,5.2526,5.2639,39100.0
2008-05-15 14:55:00,9.38,9.38,9.37,9.37,36600.0,5.2639,5.2639,5.2583,5.2583,36600.0
2008-05-15 15:00:00,9.37,9.37,9.36,9.37,31100.0,5.2583,5.2583,5.2526,5.2583,31100.0
2008-05-15 15:05:00,9.37,9.37,9.36,9.37,34000.0,5.2583,5.2583,5.2526,5.2583,34000.0
2008-05-15 15:10:00,9.37,9.37,9.36,9.36,25900.0,5.2583,5.2583,5.2526,5.2526,25900.0
2008-05-15 15:15:00,9.37,9.37,9.35,9.35,37600.0,5.2583,5.2583,5.247,5.247,37600.0
2008-05-15 15:20:00,9.35,9.36,9.34,9.35,108900.0,5.247,5.2526,5.2414,5.247,108900.0
2008-05-15 15:25:00,9.35,9.36,9.34,9.36,116500.0,5.247,5.2526,5.2414,5.2526,116500.0
2008-05-15 15:30:00,9.36,9.36,9.35,9.36,14300.0,5.2526,5.2526,5.247,5.2526,14300.0
2008-05-15 15:35:00,9.36,9.38,9.35,9.37,171600.0,5.2526,5.2639,5.247,5.2583,171600.0
2008-05-15 15:40:00,9.37,9.4,9.36,9.4,38100.0,5.2583,5.2751,5.2526,5.2751,38100.0
2008-05-15 15:45:00,9.4,9.41,9.39,9.4,153000.0,5.2751,5.2807,5.2695,5.2751,153000.0
2008-05-15 15:50:00,9.4,9.41,9.39,9.4,93400.0,5.2751,5.2807,5.2695,5.2751,93400.0
2008-05-15 15:55:00,9.39,9.4,9.38,9.4,149900.0,5.2695,5.2751,5.2639,5.2751,149900.0
2008-05-16 09:30:00,9.36,9.45,9.34,9.36,271200.0,5.2526,5.3031,5.2414,5.2526,271200.0
2008-05-16 09:35:00,9.37,9.4,9.35,9.35,32600.0,5.2583,5.2751,5.247,5.247,32600.0
2008-05-16 09:40:00,9.35,9.36,9.31,9.32,126100.0,5.247,5.2526,5.2246,5.2302,126100.0
2008-05-16 09:45:00,9.32,9.32,9.28,9.31,72900.0,5.2302,5.2302,5.2077,5.2246,72900.0
2008-05-16 09:50:00,9.31,9.35,9.31,9.33,68300.0,5.2246,5.247,5.2246,5.2358,68300.0
2008-05-16 09:55:00,9.34,9.36,9.29,9.35,139200.0,5.2414,5.2526,5.2134,5.247,139200.0
2008-05-16 10:00:00,9.36,9.36,9.33,9.34,139000.0,5.2526,5.2526,5.2358,5.2414,139000.0
2008-05-16 10:05:00,9.34,9.36,9.34,9.35,97900.0,5.2414,5.2526,5.2414,5.247,97900.0
2008-05-16 10:10:00,9.35,9.38,9.35,9.37,114100.0,5.247,5.2639,5.247,5.2583,114100.0
2008-05-16 10:15:00,9.37,9.41,9.36,9.39,64900.0,5.2583,5.2807,5.2526,5.2695,64900.0
2008-05-16 10:20:00,9.39,9.4,9.38,9.4,99100.0,5.2695,5.2751,5.2639,5.2751,99100.0
2008-05-16 10:25:00,9.39,9.42,9.39,9.4,68500.0,5.2695,5.2863,5.2695,5.2751,68500.0
2008-05-16 10:30:00,9.41,9.43,9.41,9.42,63000.0,5.2807,5.2919,5.2807,5.2863,63000.0
2008-05-16 10:35:00,9.41,9.42,9.4,9.41,117400.0,5.2807,5.2863,5.2751,5.2807,117400.0
2008-05-16 10:40:00,9.41,9.42,9.39,9.39,108100.0,5.2807,5.2863,5.2695,5.2695,108100.0
2008-05-16 10:45:00,9.4,9.41,9.39,9.4,92200.0,5.2751,5.2807,5.2695,5.2751,92200.0
2008-05-16 10:50:00,9.4,9.41,9.4,9.4,49900.0,5.2751,5.2807,5.2751,5.2751,49900.0
2008-05-16 10:55:00,9.4,9.41,9.4,9.41,57700.0,5.2751,5.2807,5.2751,5.2807,57700.0
2008-05-16 11:00:00,9.4,9.41,9.39,9.4,115700.0,5.2751,5.2807,5.2695,5.2751,115700.0
2008-05-16 11:05:00,9.4,9.41,9.4,9.41,113800.0,5.2751,5.2807,5.2751,5.2807,113800.0
2008-05-16 11:10:00,9.41,9.43,9.37,9.38,266100.0,5.2807,5.2919,5.2583,5.2639,266100.0
2008-05-16 11:15:00,9.38,9.38,9.32,9.32,48400.0,5.2639,5.2639,5.2302,5.2302,48400.0
2008-05-16 11:20:00,9.32,9.34,9.31,9.34,152300.0,5.2302,5.2414,5.2246,5.2414,152300.0
2008-05-16 11:25:00,9.33,9.34,9.32,9.33,138100.0,5.2358,5.2414,5.2302,5.2358,138100.0
2008-05-16 11:30:00,9.34,9.36,9.32,9.36,85600.0,5.2414,5.2526,5.2302,5.2526,85600.0
2008-05-16 11:35:00,9.35,9.4,9.35,9.4,184900.0,5.247,5.2751,5.247,5.2751,184900.0
2008-05-16 11:40:00,9.39,9.4,9.39,9.4,105200.0,5.2695,5.2751,5.2695,5.2751,105200.0
2008-05-16 11:45:00,9.39,9.4,9.38,9.38,99000.0,5.2695,5.2751,5.2639,5.2639,99000.0
2008-05-16 11:50:00,9.38,9.39,9.37,9.37,37800.0,5.2639,5.2695,5.2583,5.2583,37800.0
2008-05-16 11:55:00,9.37,9.38,9.37,9.37,54000.0,5.2583,5.2639,5.2583,5.2583,54000.0
2008-05-16 12:00:00,9.38,9.38,9.37,9.37,75600.0,5.2639,5.2639,5.2583,5.2583,75600.0
2008-05-16 12:05:00,9.38,9.38,9.36,9.36,51600.0,5.2639,5.2639,5.2526,5.2526,51600.0
2008-05-16 12:10:00,9.37,9.38,9.36,9.38,71100.0,5.2583,5.2639,5.2526,5.2639,71100.0
2008-05-16 12:15:00,9.38,9.38,9.36,9.38,66800.0,5.2639,5.2639,5.2526,5.2639,66800.0
2008-05-16 12:20:00,9.38,9.38,9.37,9.38,12800.0,5.2639,5.2639,5.2583,5.2639,12800.0
2008-05-16 12:25:00,9.38,9.39,9.37,9.39,38200.0,5.2639,5.2695,5.2583,5.2695,38200.0
2008-05-16 12:30:00,9.39,9.4,9.38,9.39,99700.0,5.2695,5.2751,5.2639,5.2695,99700.0
2008-05-16 12:35:00,9.38,9.4,9.38,9.4,41100.0,5.2639,5.2751,5.2639,5.2751,41100.0
2008-05-16 12:40:00,9.39,9.4,9.39,9.4,43800.0,5.2695,5.2751,5.2695,5.2751,43800.0
2008-05-16 12:45:00,9.4,9.4,9.39,9.4,49500.0,5.2751,5.2751,5.2695,5.2751,49500.0
2008-05-16 12:50:00,9.4,9.4,9.37,9.4,181300.0,5.2751,5.2751,5.2583,5.2751,181300.0
2008-05-16 12:55:00,9.4,9.4,9.39,9.4,140700.0,5.2751,5.2751,5.2695,5.2751,140700.0
2008-05-16 13:00:00,9.4,9.4,9.37,9.4,256200.0,5.2751,5.2751,5.2583,5.2751,256200.0
2008-05-16 13:05:00,9.4,9.41,9.38,9.41,101500.0,5.2751,5.2807,5.2639,5.2807,101500.0
2008-05-16 13:10:00,9.41,9.41,9.39,9.4,61500.0,5.2807,5.2807,5.2695,5.2751,61500.0
2008-05-16 13:15:00,9.4,9.4,9.39,9.4,12000.0,5.2751,5.2751,5.2695,5.2751,12000.0
2008-05-16 13:20:00,9.4,9.42,9.39,9.42,69300.0,5.2751,5.2863,5.2695,5.2863,69300.0
2008-05-16 13:25:00,9.42,9.42,9.4,9.41,44800.0,5.2863,5.2863,5.2751,5.2807,44800.0
2008-05-16 13:30:00,9.4,9.41,9.4,9.41,13000.0,5.2751,5.2807,5.2751,5.2807,13000.0
2008-05-16 13:35:00,9.41,9.41,9.38,9.39,45700.0,5.2807,5.2807,5.2639,5.2695,45700.0
2008-05-16 13:40:00,9.38,9.41,9.38,9.41,49400.0,5.2639,5.2807,5.2639,5.2807,49400.0
2008-05-16 13:45:00,9.41,9.41,9.4,9.41,131200.0,5.2807,5.2807,5.2751,5.2807,131200.0
2008-05-16 13:50:00,9.4,9.41,9.39,9.39,75500.0,5.2751,5.2807,5.2695,5.2695,75500.0
2008-05-16 13:55:00,9.4,9.44,9.4,9.42,101400.0,5.2751,5.2975,5.2751,5.2863,101400.0
2008-05-16 14:00:00,9.42,9.43,9.38,9.38,58200.0,5.2863,5.2919,5.2639,5.2639,58200.0
2008-05-16 14:05:00,9.38,9.39,9.38,9.38,18500.0,5.2639,5.2695,5.2639,5.2639,18500.0
2008-05-16 14:10:00,9.38,9.41,9.38,9.4,99300.0,5.2639,5.2807,5.2639,5.2751,99300.0
2008-05-16 14:15:00,9.41,9.41,9.39,9.4,30700.0,5.2807,5.2807,5.2695,5.2751,30700.0
2008-05-16 14:20:00,9.4,9.41,9.39,9.41,37500.0,5.2751,5.2807,5.2695,5.2807,37500.0
2008-05-16 14:25:00,9.4,9.41,9.39,9.41,94500.0,5.2751,5.2807,5.2695,5.2807,94500.0
2008-05-16 14:30:00,9.4,9.41,9.4,9.4,40900.0,5.2751,5.2807,5.2751,5.2751,40900.0
2008-05-16 14:35:00,9.4,9.41,9.4,9.41,33300.0,5.2751,5.2807,5.2751,5.2807,33300.0
2008-05-16 14:40:00,9.4,9.41,9.4,9.41,26100.0,5.2751,5.2807,5.2751,5.2807,26100.0
2008-05-16 14:45:00,9.41,9.43,9.41,9.43,65100.0,5.2807,5.2919,5.2807,5.2919,65100.0
2008-05-16 14:50:00,9.43,9.43,9.42,9.43,59800.0,5.2919,5.2919,5.2863,5.2919,59800.0
2008-05-16 14:55:00,9.43,9.44,9.43,9.44,39600.0,5.2919,5.2975,5.2919,5.2975,39600.0
2008-05-16 15:00:00,9.44,9.44,9.43,9.43,41000.0,5.2975,5.2975,5.2919,5.2919,41000.0
2008-05-16 15:05:00,9.44,9.46,9.43,9.45,440200.0,5.2975,5.3088,5.2919,5.3031,440200.0
2008-05-16 15:10:00,9.46,9.46,9.45,9.46,16200.0,5.3088,5.3088,5.3031,5.3088,16200.0
2008-05-16 15:15:00,9.46,9.46,9.45,9.45,115900.0,5.3088,5.3088,5.3031,5.3031,115900.0
2008-05-16 15:20:00,9.45,9.46,9.45,9.46,9000.0,5.3031,5.3088,5.3031,5.3088,9000.0
2008-05-16 15:25:00,9.45,9.46,9.45,9.45,92600.0,5.3031,5.3088,5.3031,5.3031,92600.0
2008-05-16 15:30:00,9.45,9.46,9.45,9.45,47300.0,5.3031,5.3088,5.3031,5.3031,47300.0
2008-05-16 15:35:00,9.46,9.46,9.45,9.45,42100.0,5.3088,5.3088,5.3031,5.3031,42100.0
2008-05-16 15:40:00,9.46,9.46,9.44,9.45,113100.0,5.3088,5.3088,5.2975,5.3031,113100.0
2008-05-16 15:45:00,9.45,9.45,9.41,9.42,94500.0,5.3031,5.3031,5.2807,5.2863,94500.0
2008-05-16 15:50:00,9.42,9.42,9.4,9.4,142700.0,5.2863,5.2863,5.2751,5.2751,142700.0
2008-05-16 15:55:00,9.4,9.42,9.4,9.42,138400.0,5.2751,5.2863,5.2751,5.2863,138400.0
2008-05-19 09:30:00,9.46,9.46,9.36,9.38,36400.0,5.3088,5.3088,5.2526,5.2639,36400.0
2008-05-19 09:35:00,9.38,9.38,9.32,9.32,47300.0,5.2639,5.2639,5.2302,5.2302,47300.0
2008-05-19 09:40:00,9.34,9.34,9.29,9.3,66900.0,5.2414,5.2414,5.2134,5.219,66900.0
2008-05-19 09:45:00,9.3,9.33,9.3,9.32,53500.0,5.219,5.2358,5.219,5.2302,53500.0
2008-05-19 09:50:00,9.33,9.38,9.32,9.38,58100.0,5.2358,5.2639,5.2302,5.2639,58100.0
2008-05-19 09:55:00,9.38,9.39,9.35,9.39,123500.0,5.2639,5.2695,5.247,5.2695,123500.0
2008-05-19 10:00:00,9.4,9.4,9.36,9.37,76800.0,5.2751,5.2751,5.2526,5.2583,76800.0
2008-05-19 10:05:00,9.37,9.38,9.37,9.38,21000.0,5.2583,5.2639,5.2583,5.2639,21000.0
2008-05-19 10:10:00,9.38,9.41,9.38,9.41,62400.0,5.2639,5.2807,5.2639,5.2807,62400.0
2008-05-19 10:15:00,9.41,9.43,9.39,9.4,72300.0,5.2807,5.2919,5.2695,5.2751,72300.0
2008-05-19 10:20:00,9.4,9.4,9.38,9.39,22400.0,5.2751,5.2751,5.2639,5.2695,22400.0
2008-05-19 10:25:00,9.39,9.41,9.38,9.41,27400.0,5.2695,5.2807,5.2639,5.2807,27400.0
2008-05-19 10:30:00,9.41,9.42,9.4,9.42,312700.0,5.2807,5.2863,5.2751,5.2863,312700.0
2008-05-19 10:35:00,9.42,9.5,9.41,9.48,79400.0,5.2863,5.3312,5.2807,5.32,79400.0
2008-05-19 10:40:00,9.47,9.48,9.45,9.46,59000.0,5.3144,5.32,5.3031,5.3088,59000.0
2008-05-19 10:45:00,9.47,9.49,9.46,9.48,101300.0,5.3144,5.3256,5.3088,5.32,101300.0
2008-05-19 10:50:00,9.47,9.48,9.44,9.45,108800.0,5.3144,5.32,5.2975,5.3031,108800.0
2008-05-19 10:55:00,9.46,9.46,9.45,9.45,38900.0,5.3088,5.3088,5.3031,5.3031,38900.0
2008-05-19 11:00:00,9.45,9.46,9.45,9.46,14000.0,5.3031,5.3088,5.3031,5.3088,14000.0
2008-05-19 11:05:00,9.46,9.46,9.45,9.46,16900.0,5.3088,5.3088,5.3031,5.3088,16900.0
2008-05-19 11:10:00,9.46,9.46,9.45,9.46,13100.0,5.3088,5.3088,5.3031,5.3088,13100.0
2008-05-19 11:15:00,9.46,9.47,9.45,9.47,60300.0,5.3088,5.3144,5.3031,5.3144,60300.0
2008-05-19 11:20:00,9.46,9.51,9.46,9.51,44700.0,5.3088,5.3368,5.3088,5.3368,44700.0
2008-05-19 11:25:00,9.52,9.53,9.49,9.53,108600.0,5.3424,5.348,5.3256,5.348,108600.0
2008-05-19 11:30:00,9.53,9.53,9.49,9.49,160500.0,5.348,5.348,5.3256,5.3256,160500.0
2008-05-19 11:35:00,9.5,9.5,9.49,9.5,23100.0,5.3312,5.3312,5.3256,5.3312,23100.0
2008-05-19 11:40:00,9.5,9.5,9.49,9.5,24200.0,5.3312,5.3312,5.3256,5.3312,24200.0
2008-05-19 11:45:00,9.5,9.52,9.49,9.49,78700.0,5.3312,5.3424,5.3256,5.3256,78700.0
2008-05-19 11:50:00,9.49,9.5,9.49,9.49,21900.0,5.3256,5.3312,5.3256,5.3256,21900.0
2008-05-19 11:55:00,9.5,9.5,9.47,9.5,78200.0,5.3312,5.3312,5.3144,5.3312,78200.0
2008-05-19 12:00:00,9.49,9.5,9.47,9.47,48200.0,5.3256,5.3312,5.3144,5.3144,48200.0
2008-05-19 12:05:00,9.48,9.49,9.48,9.49,19000.0,5.32,5.3256,5.32,5.3256,19000.0
2008-05-19 12:10:00,9.49,9.5,9.49,9.5,27300.0,5.3256,5.3312,5.3256,5.3312,27300.0
2008-05-19 12:15:00,9.5,9.5,9.49,9.5,20400.0,5.3312,5.3312,5.3256,5.3312,20400.0
2008-05-19 12:20:00,9.49,9.5,9.49,9.5,9300.0,5.3256,5.3312,5.3256,5.3312,9300.0
2008-05-19 12:25:00,9.5,9.5,9.49,9.5,15400.0,5.3312,5.3312,5.3256,5.3312,15400.0
2008-05-19 12:30:00,9.5,9.5,9.49,9.5,35800.0,5.3312,5.3312,5.3256,5.3312,35800.0
2008-05-19 12:35:00,9.5,9.5,9.49,9.5,18200.0,5.3312,5.3312,5.3256,5.3312,18200.0
2008-05-19 12:40:00,9.5,9.5,9.49,9.5,22000.0,5.3312,5.3312,5.3256,5.3312,22000.0
2008-05-19 12:45:00,9.5,9.5,9.49,9.5,44500.0,5.3312,5.3312,5.3256,5.3312,44500.0
2008-05-19 12:50:00,9.5,9.5,9.48,9.49,28900.0,5.3312,5.3312,5.32,5.3256,28900.0
2008-05-19 12:55:00,9.49,9.49,9.47,9.47,43500.0,5.3256,5.3256,5.3144,5.3144,43500.0
2008-05-19 13:00:00,9.47,9.49,9.47,9.49,27100.0,5.3144,5.3256,5.3144,5.3256,27100.0
2008-05-19 13:05:00,9.49,9.5,9.48,9.5,37200.0,5.3256,5.3312,5.32,5.3312,37200.0
2008-05-19 13:10:00,9.5,9.5,9.49,9.5,18100.0,5.3312,5.3312,5.3256,5.3312,18100.0
2008-05-19 13:15:00,9.5,9.5,9.49,9.49,10900.0,5.3312,5.3312,5.3256,5.3256,10900.0
2008-05-19 13:20:00,9.5,9.5,9.49,9.5,11900.0,5.3312,5.3312,5.3256,5.3312,11900.0
2008-05-19 13:25:00,9.5,9.5,9.49,9.5,66600.0,5.3312,5.3312,5.3256,5.3312,66600.0
2008-05-19 13:30:00,9.5,9.52,9.48,9.5,176100.0,5.3312,5.3424,5.32,5.3312,176100.0
2008-05-19 13:35:00,9.5,9.5,9.49,9.5,12800.0,5.3312,5.3312,5.3256,5.3312,12800.0
2008-05-19 13:40:00,9.5,9.51,9.49,9.51,41400.0,5.3312,5.3368,5.3256,5.3368,41400.0
2008-05-19 13:45:00,9.5,9.51,9.47,9.48,36100.0,5.3312,5.3368,5.3144,5.32,36100.0
2008-05-19 13:50:00,9.47,9.49,9.46,9.48,135300.0,5.3144,5.3256,5.3088,5.32,135300.0
2008-05-19 13:55:00,9.48,9.49,9.45,9.45,90200.0,5.32,5.3256,5.3031,5.3031,90200.0
2008-05-19 14:00:00,9.44,9.45,9.4,9.44,117700.0,5.2975,5.3031,5.2751,5.2975,117700.0
2008-05-19 14:05:00,9.44,9.44,9.41,9.42,33800.0,5.2975,5.2975,5.2807,5.2863,33800.0
2008-05-19 14:10:00,9.42,9.43,9.4,9.43,44500.0,5.2863,5.2919,5.2751,5.2919,44500.0
2008-05-19 14:15:00,9.42,9.43,9.38,9.38,177100.0,5.2863,5.2919,5.2639,5.2639,177100.0
2008-05-19 14:20:00,9.38,9.38,9.35,9.37,54300.0,5.2639,5.2639,5.247,5.2583,54300.0
2008-05-19 14:25:00,9.36,9.39,9.33,9.36,209900.0,5.2526,5.2695,5.2358,5.2526,209900.0
2008-05-19 14:30:00,9.37,9.38,9.35,9.35,40500.0,5.2583,5.2639,5.247,5.247,40500.0
2008-05-19 14:35:00,9.35,9.36,9.35,9.36,14500.0,5.247,5.2526,5.247,5.2526,14500.0
2008-05-19 14:40:00,9.35,9.39,9.35,9.36,158900.0,5.247,5.2695,5.247,5.2526,158900.0
2008-05-19 14:45:00,9.37,9.37,9.36,9.37,23300.0,5.2583,5.2583,5.2526,5.2583,23300.0
2008-05-19 14:50:00,9.36,9.4,9.36,9.4,92400.0,5.2526,5.2751,5.2526,5.2751,92400.0
2008-05-19 14:55:00,9.4,9.4,9.39,9.4,50800.0,5.2751,5.2751,5.2695,5.2751,50800.0
2008-05-19 15:00:00,9.4,9.41,9.39,9.41,88700.0,5.2751,5.2807,5.2695,5.2807,88700.0
2008-05-19 15:05:00,9.41,9.42,9.4,9.41,101900.0,5.2807,5.2863,5.2751,5.2807,101900.0
2008-05-19 15:10:00,9.41,9.43,9.41,9.43,93200.0,5.2807,5.2919,5.2807,5.2919,93200.0
2008-05-19 15:15:00,9.43,9.44,9.4,9.41,84900.0,5.2919,5.2975,5.2751,5.2807,84900.0
2008-05-19 15:20:00,9.41,9.41,9.4,9.41,43200.0,5.2807,5.2807,5.2751,5.2807,43200.0
2008-05-19 15:25:00,9.41,9.41,9.4,9.41,99000.0,5.2807,5.2807,5.2751,5.2807,99000.0
2008-05-19 15:30:00,9.41,9.41,9.39,9.41,240900.0,5.2807,5.2807,5.2695,5.2807,240900.0
2008-05-19 15:35:00,9.41,9.41,9.38,9.38,117800.0,5.2807,5.2807,5.2639,5.2639,117800.0
2008-05-19 15:40:00,9.38,9.39,9.38,9.39,61000.0,5.2639,5.2695,5.2639,5.2695,61000.0
2008-05-19 15:45:00,9.39,9.4,9.36,9.37,126600.0,5.2695,5.2751,5.2526,5.2583,126600.0
2008-05-19 15:50:00,9.37,9.37,9.35,9.36,494300.0,5.2583,5.2583,5.247,5.2526,494300.0
2008-05-19 15:55:00,9.35,9.38,9.35,9.38,133700.0,5.247,5.2639,5.247,5.2639,133700.0
2008-05-20 09:30:00,9.3,9.34,9.24,9.27,53200.0,5.219,5.2414,5.1853,5.2021,53200.0
2008-05-20 09:35:00,9.26,9.26,9.08,9.08,184000.0,5.1965,5.1965,5.0955,5.0955,184000.0
2008-05-20 09:40:00,9.09,9.09,9.05,9.05,102500.0,5.1011,5.1011,5.0787,5.0787,102500.0
2008-05-20 09:45:00,9.06,9.09,9.05,9.09,91600.0,5.0843,5.1011,5.0787,5.1011,91600.0
2008-05-20 09:50:00,9.09,9.15,9.08,9.14,97300.0,5.1011,5.1348,5.0955,5.1292,97300.0
2008-05-20 09:55:00,9.14,9.14,9.1,9.1,137300.0,5.1292,5.1292,5.1067,5.1067,137300.0
2008-05-20 10:00:00,9.1,9.1,9.08,9.09,150200.0,5.1067,5.1067,5.0955,5.1011,150200.0
2008-05-20 10:05:00,9.09,9.09,9.08,9.08,55800.0,5.1011,5.1011,5.0955,5.0955,55800.0
2008-05-20 10:10:00,9.09,9.09,9.07,9.07,159600.0,5.1011,5.1011,5.0899,5.0899,159600.0
2008-05-20 10:15:00,9.08,9.08,9.07,9.07,116600.0,5.0955,5.0955,5.0899,5.0899,116600.0
2008-05-20 10:20:00,9.08,9.11,9.07,9.11,251500.0,5.0955,5.1123,5.0899,5.1123,251500.0
2008-05-20 10:25:00,9.11,9.17,9.11,9.15,291100.0,5.1123,5.146,5.1123,5.1348,291100.0
2008-05-20 10:30:00,9.15,9.16,9.13,9.13,142600.0,5.1348,5.1404,5.1236,5.1236,142600.0
2008-05-20 10:35:00,9.14,9.14,9.13,9.14,105200.0,5.1292,5.1292,5.1236,5.1292,105200.0
2008-05-20 10:40:00,9.13,9.18,9.13,9.18,216900.0,5.1236,5.1516,5.1236,5.1516,216900.0
2008-05-20 10:45:00,9.17,9.2,9.14,9.15,227400.0,5.146,5.1629,5.1292,5.1348,227400.0
2008-05-20 10:50:00,9.15,9.15,9.13,9.14,425800.0,5.1348,5.1348,5.1236,5.1292,425800.0
2008-05-20 10:55:00,9.13,9.14,9.1,9.11,115600.0,5.1236,5.1292,5.1067,5.1123,115600.0
2008-05-20 11:00:00,9.1,9.13,9.1,9.12,135200.0,5.1067,5.1236,5.1067,5.118,135200.0
2008-05-20 11:05:00,9.13,9.13,9.12,9.13,58300.0,5.1236,5.1236,5.118,5.1236,58300.0
2008-05-20 11:10:00,9.13,9.13,9.12,9.13,69200.0,5.1236,5.1236,5.118,5.1236,69200.0
2008-05-20 11:15:00,9.12,9.13,9.12,9.13,52200.0,5.118,5.1236,5.118,5.1236,52200.0
2008-05-20 11:20:00,9.13,9.13,9.12,9.13,38400.0,5.1236,5.1236,5.118,5.1236,38400.0
2008-05-20 11:25:00,9.13,9.14,9.12,9.13,61600.0,5.1236,5.1292,5.118,5.1236,61600.0
2008-05-20 11:30:00,9.14,9.15,9.13,9.15,58500.0,5.1292,5.1348,5.1236,5.1348,58500.0
2008-05-20 11:35:00,9.15,9.15,9.14,9.15,84600.0,5.1348,5.1348,5.1292,5.1348,84600.0
2008-05-20 11:40:00,9.15,9.15,9.14,9.14,32300.0,5.1348,5.1348,5.1292,5.1292,32300.0
2008-05-20 11:45:00,9.15,9.15,9.14,9.14,23800.0,5.1348,5.1348,5.1292,5.1292,23800.0
2008-05-20 11:50:00,9.15,9.15,9.14,9.14,58700.0,5.1348,5.1348,5.1292,5.1292,58700.0
2008-05-20 11:55:00,9.15,9.15,9.14,9.14,14500.0,5.1348,5.1348,5.1292,5.1292,14500.0
2008-05-20 12:00:00,9.15,9.15,9.14,9.14,19200.0,5.1348,5.1348,5.1292,5.1292,19200.0
2008-05-20 12:05:00,9.14,9.15,9.14,9.15,43700.0,5.1292,5.1348,5.1292,5.1348,43700.0
2008-05-20 12:10:00,9.15,9.15,9.14,9.15,14000.0,5.1348,5.1348,5.1292,5.1348,14000.0
2008-05-20 12:15:00,9.15,9.15,9.14,9.15,30200.0,5.1348,5.1348,5.1292,5.1348,30200.0
2008-05-20 12:20:00,9.15,9.2,9.14,9.2,165500.0,5.1348,5.1629,5.1292,5.1629,165500.0
2008-05-20 12:25:00,9.19,9.2,9.19,9.2,44000.0,5.1572,5.1629,5.1572,5.1629,44000.0
2008-05-20 12:30:00,9.19,9.2,9.18,9.19,29600.0,5.1572,5.1629,5.1516,5.1572,29600.0
2008-05-20 12:35:00,9.18,9.19,9.18,9.19,20400.0,5.1516,5.1572,5.1516,5.1572,20400.0
2008-05-20 12:40:00,9.19,9.19,9.16,9.16,47000.0,5.1572,5.1572,5.1404,5.1404,47000.0
2008-05-20 12:45:00,9.16,9.17,9.15,9.15,26300.0,5.1404,5.146,5.1348,5.1348,26300.0
2008-05-20 12:50:00,9.16,9.16,9.14,9.14,28800.0,5.1404,5.1404,5.1292,5.1292,28800.0
2008-05-20 12:55:00,9.14,9.15,9.14,9.15,18400.0,5.1292,5.1348,5.1292,5.1348,18400.0
2008-05-20 13:00:00,9.15,9.16,9.14,9.16,90600.0,5.1348,5.1404,5.1292,5.1404,90600.0
2008-05-20 13:05:00,9.16,9.16,9.14,9.14,58300.0,5.1404,5.1404,5.1292,5.1292,58300.0
2008-05-20 13:10:00,9.14,9.17,9.14,9.16,122300.0,5.1292,5.146,5.1292,5.1404,122300.0
2008-05-20 13:15:00,9.17,9.19,9.16,9.16,148800.0,5.146,5.1572,5.1404,5.1404,148800.0
2008-05-20 13:20:00,9.16,9.18,9.15,9.17,129300.0,5.1404,5.1516,5.1348,5.146,129300.0
2008-05-20 13:25:00,9.17,9.19,9.16,9.17,333200.0,5.146,5.1572,5.1404,5.146,333200.0
2008-05-20 13:30:00,9.17,9.17,9.15,9.16,178900.0,5.146,5.146,5.1348,5.1404,178900.0
2008-05-20 13:35:00,9.15,9.18,9.15,9.16,136100.0,5.1348,5.1516,5.1348,5.1404,136100.0
2008-05-20 13:40:00,9.17,9.17,9.16,9.16,24300.0,5.146,5.146,5.1404,5.1404,24300.0
2008-05-20 13:45:00,9.16,9.19,9.16,9.19,127000.0,5.1404,5.1572,5.1404,5.1572,127000.0
2008-05-20 13:50:00,9.19,9.19,9.18,9.18,30200.0,5.1572,5.1572,5.1516,5.1516,30200.0
2008-05-20 13:55:00,9.18,9.19,9.18,9.19,68200.0,5.1516,5.1572,5.1516,5.1572,68200.0
2008-05-20 14:00:00,9.19,9.19,9.18,9.18,20000.0,5.1572,5.1572,5.1516,5.1516,20000.0
2008-05-20 14:05:00,9.18,9.19,9.18,9.19,84400.0,5.1516,5.1572,5.1516,5.1572,84400.0
2008-05-20 14:10:00,9.19,9.19,9.17,9.18,139700.0,5.1572,5.1572,5.146,5.1516,139700.0
2008-05-20 14:15:00,9.19,9.19,9.17,9.17,67200.0,5.1572,5.1572,5.146,5.146,67200.0
2008-05-20 14:20:00,9.17,9.18,9.15,9.16,63100.0,5.146,5.1516,5.1348,5.1404,63100.0
2008-05-20 14:25:00,9.15,9.16,9.13,9.14,44600.0,5.1348,5.1404,5.1236,5.1292,44600.0
2008-05-20 14:30:00,9.13,9.14,9.11,9.11,43900.0,5.1236,5.1292,5.1123,5.1123,43900.0
2008-05-20 14:35:00,9.11,9.12,9.11,9.12,66700.0,5.1123,5.118,5.1123,5.118,66700.0
2008-05-20 14:40:00,9.12,9.14,9.11,9.14,88400.0,5.118,5.1292,5.1123,5.1292,88400.0
2008-05-20 14:45:00,9.14,9.14,9.13,9.14,73500.0,5.1292,5.1292,5.1236,5.1292,73500.0
2008-05-20 14:50:00,9.15,9.19,9.14,9.18,298000.0,5.1348,5.1572,5.1292,5.1516,298000.0
2008-05-20 14:55:00,9.18,9.2,9.18,9.2,32800.0,5.1516,5.1629,5.1516,5.1629,32800.0
2008-05-20 15:00:00,9.19,9.2,9.19,9.2,87600.0,5.1572,5.1629,5.1572,5.1629,87600.0
2008-05-20 15:05:00,9.2,9.2,9.19,9.19,45800.0,5.1629,5.1629,5.1572,5.1572,45800.0
2008-05-20 15:10:00,9.2,9.2,9.19,9.2,33100.0,5.1629,5.1629,5.1572,5.1629,33100.0
2008-05-20 15:15:00,9.2,9.24,9.19,9.23,121400.0,5.1629,5.1853,5.1572,5.1797,121400.0
2008-05-20 15:20:00,9.23,9.24,9.2,9.2,121400.0,5.1797,5.1853,5.1629,5.1629,121400.0
2008-05-20 15:25:00,9.21,9.21,9.2,9.21,40800.0,5.1685,5.1685,5.1629,5.1685,40800.0
2008-05-20 15:30:00,9.21,9.21,9.16,9.16,142900.0,5.1685,5.1685,5.1404,5.1404,142900.0
2008-05-20 15:35:00,9.16,9.17,9.14,9.16,180400.0,5.1404,5.146,5.1292,5.1404,180400.0
2008-05-20 15:40:00,9.16,9.17,9.16,9.17,92300.0,5.1404,5.146,5.1404,5.146,92300.0
2008-05-20 15:45:00,9.17,9.2,9.16,9.19,202200.0,5.146,5.1629,5.1404,5.1572,202200.0
2008-05-20 15:50:00,9.2,9.2,9.19,9.19,176900.0,5.1629,5.1629,5.1572,5.1572,176900.0
2008-05-20 15:55:00,9.2,9.2,9.17,9.2,298800.0,5.1629,5.1629,5.146,5.1629,298800.0
2008-05-21 09:30:00,9.16,9.16,9.1,9.11,31400.0,5.1404,5.1404,5.1067,5.1123,31400.0
2008-05-21 09:35:00,9.12,9.24,9.12,9.24,48600.0,5.118,5.1853,5.118,5.1853,48600.0
2008-05-21 09:40:00,9.24,9.29,9.22,9.23,70200.0,5.1853,5.2134,5.1741,5.1797,70200.0
2008-05-21 09:45:00,9.22,9.23,9.17,9.17,50600.0,5.1741,5.1797,5.146,5.146,50600.0
2008-05-21 09:50:00,9.18,9.19,9.17,9.19,48800.0,5.1516,5.1572,5.146,5.1572,48800.0
2008-05-21 09:55:00,9.18,9.2,9.16,9.16,58300.0,5.1516,5.1629,5.1404,5.1404,58300.0
2008-05-21 10:00:00,9.16,9.19,9.15,9.18,89600.0,5.1404,5.1572,5.1348,5.1516,89600.0
2008-05-21 10:05:00,9.19,9.19,9.15,9.17,76100.0,5.1572,5.1572,5.1348,5.146,76100.0
2008-05-21 10:10:00,9.17,9.21,9.16,9.21,44900.0,5.146,5.1685,5.1404,5.1685,44900.0
2008-05-21 10:15:00,9.21,9.23,9.2,9.23,85300.0,5.1685,5.1797,5.1629,5.1797,85300.0
2008-05-21 10:20:00,9.23,9.29,9.23,9.29,68800.0,5.1797,5.2134,5.1797,5.2134,68800.0
2008-05-21 10:25:00,9.29,9.31,9.26,9.27,104400.0,5.2134,5.2246,5.1965,5.2021,104400.0
2008-05-21 10:30:00,9.27,9.29,9.2,9.29,235900.0,5.2021,5.2134,5.1629,5.2134,235900.0
2008-05-21 10:35:00,9.29,9.29,9.15,9.25,147700.0,5.2134,5.2134,5.1348,5.1909,147700.0
2008-05-21 10:40:00,9.24,9.26,9.22,9.23,123800.0,5.1853,5.1965,5.1741,5.1797,123800.0
2008-05-21 10:45:00,9.24,9.26,9.2,9.23,119700.0,5.1853,5.1965,5.1629,5.1797,119700.0
2008-05-21 10:50:00,9.23,9.23,9.19,9.21,51800.0,5.1797,5.1797,5.1572,5.1685,51800.0
2008-05-21 10:55:00,9.21,9.22,9.17,9.2,104200.0,5.1685,5.1741,5.146,5.1629,104200.0
2008-05-21 11:00:00,9.2,9.21,9.19,9.21,47100.0,5.1629,5.1685,5.1572,5.1685,47100.0
2008-05-21 11:05:00,9.2,9.21,9.19,9.2,75800.0,5.1629,5.1685,5.1572,5.1629,75800.0
2008-05-21 11:10:00,9.19,9.2,9.19,9.19,62400.0,5.1572,5.1629,5.1572,5.1572,62400.0
2008-05-21 11:15:00,9.19,9.2,9.18,9.18,387900.0,5.1572,5.1629,5.1516,5.1516,387900.0
2008-05-21 11:20:00,9.18,9.2,9.17,9.19,202400.0,5.1516,5.1629,5.146,5.1572,202400.0
2008-05-21 11:25:00,9.19,9.2,9.17,9.18,126700.0,5.1572,5.1629,5.146,5.1516,126700.0
2008-05-21 11:30:00,9.18,9.19,9.18,9.19,14900.0,5.1516,5.1572,5.1516,5.1572,14900.0
2008-05-21 11:35:00,9.19,9.19,9.18,9.18,37700.0,5.1572,5.1572,5.1516,5.1516,37700.0
2008-05-21 11:40:00,9.18,9.19,9.18,9.18,89200.0,5.1516,5.1572,5.1516,5.1516,89200.0
2008-05-21 11:45:00,9.18,9.21,9.18,9.21,139300.0,5.1516,5.1685,5.1516,5.1685,139300.0
2008-05-21 11:50:00,9.21,9.24,9.21,9.23,46800.0,5.1685,5.1853,5.1685,5.1797,46800.0
2008-05-21 11:55:00,9.24,9.24,9.19,9.21,94000.0,5.1853,5.1853,5.1572,5.1685,94000.0
2008-05-21 12:00:00,9.21,9.21,9.18,9.18,54000.0,5.1685,5.1685,5.1516,5.1516,54000.0
2008-05-21 12:05:00,9.18,9.18,9.15,9.16,73300.0,5.1516,5.1516,5.1348,5.1404,73300.0
2008-05-21 12:10:00,9.17,9.17,9.16,9.16,13100.0,5.146,5.146,5.1404,5.1404,13100.0
2008-05-21 12:15:00,9.16,9.17,9.12,9.13,104400.0,5.1404,5.146,5.118,5.1236,104400.0
2008-05-21 12:20:00,9.14,9.17,9.13,9.15,149000.0,5.1292,5.146,5.1236,5.1348,149000.0
2008-05-21 12:25:00,9.16,9.16,9.15,9.16,9300.0,5.1404,5.1404,5.1348,5.1404,9300.0
2008-05-21 12:30:00,9.15,9.16,9.15,9.15,26900.0,5.1348,5.1404,5.1348,5.1348,26900.0
2008-05-21 12:35:00,9.15,9.16,9.15,9.15,32200.0,5.1348,5.1404,5.1348,5.1348,32200.0
2008-05-21 12:40:00,9.15,9.21,9.15,9.21,146000.0,5.1348,5.1685,5.1348,5.1685,146000.0
2008-05-21 12:45:00,9.21,9.23,9.21,9.21,38700.0,5.1685,5.1797,5.1685,5.1685,38700.0
2008-05-21 12:50:00,9.22,9.22,9.16,9.17,46400.0,5.1741,5.1741,5.1404,5.146,46400.0
2008-05-21 12:55:00,9.16,9.17,9.16,9.16,7500.0,5.1404,5.146,5.1404,5.1404,7500.0
2008-05-21 13:00:00,9.16,9.17,9.15,9.15,63900.0,5.1404,5.146,5.1348,5.1348,63900.0
2008-05-21 13:05:00,9.15,9.16,9.13,9.13,42700.0,5.1348,5.1404,5.1236,5.1236,42700.0
2008-05-21 13:10:00,9.13,9.16,9.13,9.15,95300.0,5.1236,5.1404,5.1236,5.1348,95300.0
2008-05-21 13:15:00,9.15,9.16,9.14,9.14,28200.0,5.1348,5.1404,5.1292,5.1292,28200.0
2008-05-21 13:20:00,9.14,9.15,9.13,9.13,86100.0,5.1292,5.1348,5.1236,5.1236,86100.0
2008-05-21 13:25:00,9.13,9.13,9.1,9.11,20700.0,5.1236,5.1236,5.1067,5.1123,20700.0
2008-05-21 13:30:00,9.11,9.12,9.1,9.12,73600.0,5.1123,5.118,5.1067,5.118,73600.0
2008-05-21 13:35:00,9.11,9.14,9.11,9.12,110400.0,5.1123,5.1292,5.1123,5.118,110400.0
2008-05-21 13:40:00,9.12,9.14,9.12,9.14,80500.0,5.118,5.1292,5.118,5.1292,80500.0
2008-05-21 13:45:00,9.13,9.14,9.13,9.13,15500.0,5.1236,5.1292,5.1236,5.1236,15500.0
2008-05-21 13:50:00,9.13,9.14,9.11,9.14,152400.0,5.1236,5.1292,5.1123,5.1292,152400.0
2008-05-21 13:55:00,9.14,9.14,9.1,9.11,57100.0,5.1292,5.1292,5.1067,5.1123,57100.0
2008-05-21 14:00:00,9.1,9.12,9.09,9.1,125600.0,5.1067,5.118,5.1011,5.1067,125600.0
2008-05-21 14:05:00,9.11,9.11,9.06,9.06,102200.0,5.1123,5.1123,5.0843,5.0843,102200.0
2008-05-21 14:10:00,9.07,9.08,9.03,9.04,197400.0,5.0899,5.0955,5.0675,5.0731,197400.0
2008-05-21 14:15:00,9.03,9.04,9.01,9.02,53600.0,5.0675,5.0731,5.0562,5.0618,53600.0
2008-05-21 14:20:00,9.02,9.03,9.0,9.01,180700.0,5.0618,5.0675,5.0506,5.0562,180700.0
2008-05-21 14:25:00,9.01,9.02,8.96,9.0,242300.0,5.0562,5.0618,5.0282,5.0506,242300.0
2008-05-21 14:30:00,8.99,9.0,8.97,8.98,95600.0,5.045,5.0506,5.0338,5.0394,95600.0
2008-05-21 14:35:00,8.98,9.0,8.97,8.98,95500.0,5.0394,5.0506,5.0338,5.0394,95500.0
2008-05-21 14:40:00,8.98,8.98,8.96,8.98,49500.0,5.0394,5.0394,5.0282,5.0394,49500.0
2008-05-21 14:45:00,8.99,8.99,8.96,8.96,47100.0,5.045,5.045,5.0282,5.0282,47100.0
2008-05-21 14:50:00,8.96,8.98,8.96,8.97,75900.0,5.0282,5.0394,5.0282,5.0338,75900.0
2008-05-21 14:55:00,8.97,8.99,8.95,8.98,86000.0,5.0338,5.045,5.0226,5.0394,86000.0
2008-05-21 15:00:00,8.98,9.04,8.97,9.02,116600.0,5.0394,5.0731,5.0338,5.0618,116600.0
2008-05-21 15:05:00,9.02,9.03,9.0,9.02,35300.0,5.0618,5.0675,5.0506,5.0618,35300.0
2008-05-21 15:10:00,9.02,9.05,9.01,9.05,51600.0,5.0618,5.0787,5.0562,5.0787,51600.0
2008-05-21 15:15:00,9.05,9.07,9.03,9.05,75000.0,5.0787,5.0899,5.0675,5.0787,75000.0
2008-05-21 15:20:00,9.05,9.06,9.04,9.04,19700.0,5.0787,5.0843,5.0731,5.0731,19700.0
2008-05-21 15:25:00,9.04,9.05,9.02,9.03,36700.0,5.0731,5.0787,5.0618,5.0675,36700.0
2008-05-21 15:30:00,9.03,9.03,9.02,9.02,19300.0,5.0675,5.0675,5.0618,5.0618,19300.0
2008-05-21 15:35:00,9.03,9.03,9.02,9.02,35900.0,5.0675,5.0675,5.0618,5.0618,35900.0
2008-05-21 15:40:00,9.02,9.02,8.98,8.98,99600.0,5.0618,5.0618,5.0394,5.0394,99600.0
2008-05-21 15:45:00,8.98,9.0,8.98,8.99,74600.0,5.0394,5.0506,5.0394,5.045,74600.0
2008-05-21 15:50:00,8.99,9.0,8.98,8.99,253600.0,5.045,5.0506,5.0394,5.045,253600.0
2008-05-21 15:55:00,8.99,9.0,8.98,8.98,158900.0,5.045,5.0506,5.0394,5.0394,158900.0
2008-05-22 09:30:00,8.98,9.09,8.97,9.02,57100.0,5.0394,5.1011,5.0338,5.0618,57100.0
2008-05-22 09:35:00,9.01,9.03,9.0,9.0,37900.0,5.0562,5.0675,5.0506,5.0506,37900.0
2008-05-22 09:40:00,9.0,9.01,8.96,8.96,44400.0,5.0506,5.0562,5.0282,5.0282,44400.0
2008-05-22 09:45:00,8.96,8.98,8.95,8.98,44800.0,5.0282,5.0394,5.0226,5.0394,44800.0
2008-05-22 09:50:00,8.98,9.06,8.98,9.05,58000.0,5.0394,5.0843,5.0394,5.0787,58000.0
2008-05-22 09:55:00,9.06,9.11,9.06,9.09,49600.0,5.0843,5.1123,5.0843,5.1011,49600.0
2008-05-22 10:00:00,9.08,9.15,9.08,9.14,48300.0,5.0955,5.1348,5.0955,5.1292,48300.0
2008-05-22 10:05:00,9.13,9.15,9.11,9.14,37500.0,5.1236,5.1348,5.1123,5.1292,37500.0
2008-05-22 10:10:00,9.14,9.17,9.14,9.16,47700.0,5.1292,5.146,5.1292,5.1404,47700.0
2008-05-22 10:15:00,9.16,9.19,9.15,9.18,44300.0,5.1404,5.1572,5.1348,5.1516,44300.0
2008-05-22 10:20:00,9.18,9.23,9.18,9.23,44600.0,5.1516,5.1797,5.1516,5.1797,44600.0
2008-05-22 10:25:00,9.23,9.23,9.2,9.23,50100.0,5.1797,5.1797,5.1629,5.1797,50100.0
2008-05-22 10:30:00,9.23,9.26,9.22,9.25,101300.0,5.1797,5.1965,5.1741,5.1909,101300.0
2008-05-22 10:35:00,9.26,9.27,9.2,9.2,56400.0,5.1965,5.2021,5.1629,5.1629,56400.0
2008-05-22 10:40:00,9.2,9.23,9.16,9.16,49200.0,5.1629,5.1797,5.1404,5.1404,49200.0
2008-05-22 10:45:00,9.17,9.21,9.14,9.16,84700.0,5.146,5.1685,5.1292,5.1404,84700.0
2008-05-22 10:50:00,9.16,9.16,9.11,9.11,45500.0,5.1404,5.1404,5.1123,5.1123,45500.0
2008-05-22 10:55:00,9.12,9.12,9.09,9.11,49400.0,5.118,5.118,5.1011,5.1123,49400.0
2008-05-22 11:00:00,9.1,9.17,9.1,9.16,41600.0,5.1067,5.146,5.1067,5.1404,41600.0
2008-05-22 11:05:00,9.16,9.22,9.16,9.21,104800.0,5.1404,5.1741,5.1404,5.1685,104800.0
2008-05-22 11:10:00,9.2,9.23,9.2,9.22,67300.0,5.1629,5.1797,5.1629,5.1741,67300.0
2008-05-22 11:15:00,9.22,9.23,9.21,9.22,70300.0,5.1741,5.1797,5.1685,5.1741,70300.0
2008-05-22 11:20:00,9.22,9.25,9.22,9.24,63600.0,5.1741,5.1909,5.1741,5.1853,63600.0
2008-05-22 11:25:00,9.23,9.25,9.23,9.23,59400.0,5.1797,5.1909,5.1797,5.1797,59400.0
2008-05-22 11:30:00,9.23,9.23,9.17,9.18,71600.0,5.1797,5.1797,5.146,5.1516,71600.0
2008-05-22 11:35:00,9.18,9.21,9.18,9.21,39900.0,5.1516,5.1685,5.1516,5.1685,39900.0
2008-05-22 11:40:00,9.2,9.2,9.16,9.16,56700.0,5.1629,5.1629,5.1404,5.1404,56700.0
2008-05-22 11:45:00,9.16,9.17,9.15,9.17,69400.0,5.1404,5.146,5.1348,5.146,69400.0
2008-05-22 11:50:00,9.16,9.18,9.14,9.18,59800.0,5.1404,5.1516,5.1292,5.1516,59800.0
2008-05-22 11:55:00,9.18,9.19,9.16,9.18,23000.0,5.1516,5.1572,5.1404,5.1516,23000.0
2008-05-22 12:00:00,9.18,9.18,9.17,9.18,17700.0,5.1516,5.1516,5.146,5.1516,17700.0
2008-05-22 12:05:00,9.17,9.2,9.17,9.19,48100.0,5.146,5.1629,5.146,5.1572,48100.0
2008-05-22 12:10:00,9.19,9.19,9.18,9.19,18500.0,5.1572,5.1572,5.1516,5.1572,18500.0
2008-05-22 12:15:00,9.18,9.19,9.16,9.18,56400.0,5.1516,5.1572,5.1404,5.1516,56400.0
2008-05-22 12:20:00,9.18,9.23,9.18,9.22,42700.0,5.1516,5.1797,5.1516,5.1741,42700.0
2008-05-22 12:25:00,9.22,9.23,9.22,9.22,6700.0,5.1741,5.1797,5.1741,5.1741,6700.0
2008-05-22 12:30:00,9.23,9.24,9.21,9.21,45500.0,5.1797,5.1853,5.1685,5.1685,45500.0
2008-05-22 12:35:00,9.21,9.23,9.2,9.23,18500.0,5.1685,5.1797,5.1629,5.1797,18500.0
2008-05-22 12:40:00,9.22,9.25,9.22,9.25,23500.0,5.1741,5.1909,5.1741,5.1909,23500.0
2008-05-22 12:45:00,9.25,9.25,9.24,9.25,40600.0,5.1909,5.1909,5.1853,5.1909,40600.0
2008-05-22 12:50:00,9.25,9.26,9.25,9.26,24400.0,5.1909,5.1965,5.1909,5.1965,24400.0
2008-05-22 12:55:00,9.26,9.28,9.25,9.27,19700.0,5.1965,5.2077,5.1909,5.2021,19700.0
2008-05-22 13:00:00,9.27,9.27,9.24,9.25,47400.0,5.2021,5.2021,5.1853,5.1909,47400.0
2008-05-22 13:05:00,9.24,9.25,9.24,9.24,17100.0,5.1853,5.1909,5.1853,5.1853,17100.0
2008-05-22 13:10:00,9.24,9.25,9.19,9.2,47200.0,5.1853,5.1909,5.1572,5.1629,47200.0
2008-05-22 13:15:00,9.2,9.24,9.19,9.23,90800.0,5.1629,5.1853,5.1572,5.1797,90800.0
2008-05-22 13:20:00,9.23,9.23,9.23,9.23,3300.0,5.1797,5.1797,5.1797,5.1797,3300.0
2008-05-22 13:25:00,9.24,9.24,9.21,9.21,55100.0,5.1853,5.1853,5.1685,5.1685,55100.0
2008-05-22 13:30:00,9.21,9.21,9.19,9.19,19900.0,5.1685,5.1685,5.1572,5.1572,19900.0
2008-05-22 13:35:00,9.19,9.24,9.19,9.21,53200.0,5.1572,5.1853,5.1572,5.1685,53200.0
2008-05-22 13:40:00,9.21,9.22,9.21,9.22,38600.0,5.1685,5.1741,5.1685,5.1741,38600.0
2008-05-22 13:45:00,9.22,9.25,9.22,9.25,33800.0,5.1741,5.1909,5.1741,5.1909,33800.0
2008-05-22 13:50:00,9.26,9.26,9.23,9.24,51800.0,5.1965,5.1965,5.1797,5.1853,51800.0
2008-05-22 13:55:00,9.24,9.26,9.24,9.24,39500.0,5.1853,5.1965,5.1853,5.1853,39500.0
2008-05-22 14:00:00,9.24,9.24,9.23,9.24,70400.0,5.1853,5.1853,5.1797,5.1853,70400.0
2008-05-22 14:05:00,9.23,9.24,9.2,9.2,131600.0,5.1797,5.1853,5.1629,5.1629,131600.0
2008-05-22 14:10:00,9.21,9.21,9.18,9.2,71600.0,5.1685,5.1685,5.1516,5.1629,71600.0
2008-05-22 14:15:00,9.19,9.21,9.19,9.2,68600.0,5.1572,5.1685,5.1572,5.1629,68600.0
2008-05-22 14:20:00,9.21,9.21,9.18,9.2,45400.0,5.1685,5.1685,5.1516,5.1629,45400.0
2008-05-22 14:25:00,9.19,9.21,9.16,9.18,192000.0,5.1572,5.1685,5.1404,5.1516,192000.0
2008-05-22 14:30:00,9.17,9.19,9.16,9.19,269900.0,5.146,5.1572,5.1404,5.1572,269900.0
2008-05-22 14:35:00,9.19,9.22,9.19,9.21,37500.0,5.1572,5.1741,5.1572,5.1685,37500.0
2008-05-22 14:40:00,9.22,9.24,9.2,9.23,52300.0,5.1741,5.1853,5.1629,5.1797,52300.0
2008-05-22 14:45:00,9.23,9.23,9.18,9.18,121600.0,5.1797,5.1797,5.1516,5.1516,121600.0
2008-05-22 14:50:00,9.17,9.18,9.17,9.18,42500.0,5.146,5.1516,5.146,5.1516,42500.0
2008-05-22 14:55:00,9.17,9.18,9.14,9.16,53900.0,5.146,5.1516,5.1292,5.1404,53900.0
2008-05-22 15:00:00,9.17,9.2,9.16,9.2,39300.0,5.146,5.1629,5.1404,5.1629,39300.0
2008-05-22 15:05:00,9.19,9.22,9.17,9.2,150000.0,5.1572,5.1741,5.146,5.1629,150000.0
2008-05-22 15:10:00,9.19,9.2,9.17,9.19,37100.0,5.1572,5.1629,5.146,5.1572,37100.0
2008-05-22 15:15:00,9.2,9.2,9.19,9.2,13600.0,5.1629,5.1629,5.1572,5.1629,13600.0
2008-05-22 15:20:00,9.2,9.2,9.17,9.18,103700.0,5.1629,5.1629,5.146,5.1516,103700.0
2008-05-22 15:25:00,9.18,9.19,9.16,9.16,58300.0,5.1516,5.1572,5.1404,5.1404,58300.0
2008-05-22 15:30:00,9.16,9.19,9.16,9.16,48200.0,5.1404,5.1572,5.1404,5.1404,48200.0
2008-05-22 15:35:00,9.16,9.19,9.15,9.18,134100.0,5.1404,5.1572,5.1348,5.1516,134100.0
2008-05-22 15:40:00,9.17,9.19,9.17,9.17,80100.0,5.146,5.1572,5.146,5.146,80100.0
2008-05-22 15:45:00,9.17,9.19,9.17,9.19,58500.0,5.146,5.1572,5.146,5.1572,58500.0
2008-05-22 15:50:00,9.18,9.2,9.18,9.19,52700.0,5.1516,5.1629,5.1516,5.1572,52700.0
2008-05-22 15:55:00,9.2,9.22,9.19,9.22,86300.0,5.1629,5.1741,5.1572,5.1741,86300.0
2008-05-23 09:30:00,9.11,9.19,9.05,9.1,66900.0,5.1123,5.1572,5.0787,5.1067,66900.0
2008-05-23 09:35:00,9.09,9.12,9.07,9.09,39800.0,5.1011,5.118,5.0899,5.1011,39800.0
2008-05-23 09:40:00,9.09,9.1,9.03,9.07,100100.0,5.1011,5.1067,5.0675,5.0899,100100.0
2008-05-23 09:45:00,9.07,9.09,9.04,9.06,106900.0,5.0899,5.1011,5.0731,5.0843,106900.0
2008-05-23 09:50:00,9.06,9.07,9.04,9.05,58000.0,5.0843,5.0899,5.0731,5.0787,58000.0
2008-05-23 09:55:00,9.04,9.07,9.04,9.06,62200.0,5.0731,5.0899,5.0731,5.0843,62200.0
2008-05-23 10:00:00,9.07,9.1,9.05,9.1,82400.0,5.0899,5.1067,5.0787,5.1067,82400.0
2008-05-23 10:05:00,9.1,9.11,9.09,9.11,69300.0,5.1067,5.1123,5.1011,5.1123,69300.0
2008-05-23 10:10:00,9.1,9.13,9.1,9.1,61400.0,5.1067,5.1236,5.1067,5.1067,61400.0
2008-05-23 10:15:00,9.1,9.12,9.09,9.12,61200.0,5.1067,5.118,5.1011,5.118,61200.0
2008-05-23 10:20:00,9.12,9.14,9.11,9.13,42100.0,5.118,5.1292,5.1123,5.1236,42100.0
2008-05-23 10:25:00,9.13,9.14,9.1,9.1,54400.0,5.1236,5.1292,5.1067,5.1067,54400.0
2008-05-23 10:30:00,9.1,9.12,9.09,9.1,85400.0,5.1067,5.118,5.1011,5.1067,85400.0
2008-05-23 10:35:00,9.11,9.11,9.07,9.08,104100.0,5.1123,5.1123,5.0899,5.0955,104100.0
2008-05-23 10:40:00,9.07,9.08,9.06,9.06,60500.0,5.0899,5.0955,5.0843,5.0843,60500.0
2008-05-23 10:45:00,9.07,9.1,9.06,9.09,62200.0,5.0899,5.1067,5.0843,5.1011,62200.0
2008-05-23 10:50:00,9.1,9.1,9.09,9.09,40800.0,5.1067,5.1067,5.1011,5.1011,40800.0
2008-05-23 10:55:00,9.09,9.12,9.08,9.12,93200.0,5.1011,5.118,5.0955,5.118,93200.0
2008-05-23 11:00:00,9.12,9.12,9.1,9.11,440700.0,5.118,5.118,5.1067,5.1123,440700.0
2008-05-23 11:05:00,9.11,9.11,9.1,9.11,54300.0,5.1123,5.1123,5.1067,5.1123,54300.0
2008-05-23 11:10:00,9.1,9.11,9.1,9.1,100800.0,5.1067,5.1123,5.1067,5.1067,100800.0
2008-05-23 11:15:00,9.1,9.11,9.1,9.1,7200.0,5.1067,5.1123,5.1067,5.1067,7200.0
2008-05-23 11:20:00,9.11,9.11,9.05,9.06,67200.0,5.1123,5.1123,5.0787,5.0843,67200.0
2008-05-23 11:25:00,9.06,9.06,9.05,9.05,9800.0,5.0843,5.0843,5.0787,5.0787,9800.0
2008-05-23 11:30:00,9.05,9.09,9.05,9.09,172100.0,5.0787,5.1011,5.0787,5.1011,172100.0
2008-05-23 11:35:00,9.09,9.13,9.08,9.13,39200.0,5.1011,5.1236,5.0955,5.1236,39200.0
2008-05-23 11:40:00,9.13,9.13,9.1,9.1,37200.0,5.1236,5.1236,5.1067,5.1067,37200.0
2008-05-23 11:45:00,9.1,9.12,9.09,9.12,78000.0,5.1067,5.118,5.1011,5.118,78000.0
2008-05-23 11:50:00,9.12,9.16,9.12,9.16,62000.0,5.118,5.1404,5.118,5.1404,62000.0
2008-05-23 11:55:00,9.17,9.18,9.16,9.16,89100.0,5.146,5.1516,5.1404,5.1404,89100.0
2008-05-23 12:00:00,9.16,9.19,9.16,9.19,42200.0,5.1404,5.1572,5.1404,5.1572,42200.0
2008-05-23 12:05:00,9.19,9.19,9.15,9.18,425500.0,5.1572,5.1572,5.1348,5.1516,425500.0
2008-05-23 12:10:00,9.17,9.2,9.17,9.19,83000.0,5.146,5.1629,5.146,5.1572,83000.0
2008-05-23 12:15:00,9.19,9.2,9.17,9.2,57500.0,5.1572,5.1629,5.146,5.1629,57500.0
2008-05-23 12:20:00,9.19,9.2,9.17,9.17,126600.0,5.1572,5.1629,5.146,5.146,126600.0
2008-05-23 12:25:00,9.17,9.17,9.13,9.14,221600.0,5.146,5.146,5.1236,5.1292,221600.0
2008-05-23 12:30:00,9.14,9.15,9.14,9.15,65000.0,5.1292,5.1348,5.1292,5.1348,65000.0
2008-05-23 12:35:00,9.15,9.15,9.1,9.11,38000.0,5.1348,5.1348,5.1067,5.1123,38000.0
2008-05-23 12:40:00,9.1,9.11,9.1,9.1,11800.0,5.1067,5.1123,5.1067,5.1067,11800.0
2008-05-23 12:45:00,9.11,9.11,9.06,9.07,140700.0,5.1123,5.1123,5.0843,5.0899,140700.0
2008-05-23 12:50:00,9.07,9.09,9.06,9.08,107100.0,5.0899,5.1011,5.0843,5.0955,107100.0
2008-05-23 12:55:00,9.08,9.09,9.07,9.08,57100.0,5.0955,5.1011,5.0899,5.0955,57100.0
2008-05-23 13:00:00,9.08,9.08,9.06,9.07,55000.0,5.0955,5.0955,5.0843,5.0899,55000.0
2008-05-23 13:05:00,9.07,9.07,9.04,9.06,501500.0,5.0899,5.0899,5.0731,5.0843,501500.0
2008-05-23 13:10:00,9.06,9.11,9.03,9.11,912900.0,5.0843,5.1123,5.0675,5.1123,912900.0
2008-05-23 13:15:00,9.1,9.12,9.1,9.1,72200.0,5.1067,5.118,5.1067,5.1067,72200.0
2008-05-23 13:20:00,9.1,9.13,9.1,9.12,99000.0,5.1067,5.1236,5.1067,5.118,99000.0
2008-05-23 13:25:00,9.13,9.16,9.13,9.15,81200.0,5.1236,5.1404,5.1236,5.1348,81200.0
2008-05-23 13:30:00,9.15,9.16,9.15,9.16,24200.0,5.1348,5.1404,5.1348,5.1404,24200.0
2008-05-23 13:35:00,9.15,9.16,9.15,9.15,25000.0,5.1348,5.1404,5.1348,5.1348,25000.0
2008-05-23 13:40:00,9.16,9.16,9.15,9.16,31800.0,5.1404,5.1404,5.1348,5.1404,31800.0
2008-05-23 13:45:00,9.16,9.18,9.15,9.16,112800.0,5.1404,5.1516,5.1348,5.1404,112800.0
2008-05-23 13:50:00,9.17,9.19,9.15,9.17,762400.0,5.146,5.1572,5.1348,5.146,762400.0
2008-05-23 13:55:00,9.17,9.18,9.16,9.17,452900.0,5.146,5.1516,5.1404,5.146,452900.0
2008-05-23 14:00:00,9.16,9.2,9.16,9.2,311200.0,5.1404,5.1629,5.1404,5.1629,311200.0
2008-05-23 14:05:00,9.2,9.22,9.19,9.19,139300.0,5.1629,5.1741,5.1572,5.1572,139300.0
2008-05-23 14:10:00,9.19,9.21,9.19,9.21,45800.0,5.1572,5.1685,5.1572,5.1685,45800.0
2008-05-23 14:15:00,9.2,9.21,9.18,9.2,155300.0,5.1629,5.1685,5.1516,5.1629,155300.0
2008-05-23 14:20:00,9.19,9.2,9.18,9.19,117400.0,5.1572,5.1629,5.1516,5.1572,117400.0
2008-05-23 14:25:00,9.2,9.24,9.2,9.24,187000.0,5.1629,5.1853,5.1629,5.1853,187000.0
2008-05-23 14:30:00,9.24,9.26,9.24,9.25,152500.0,5.1853,5.1965,5.1853,5.1909,152500.0
2008-05-23 14:35:00,9.26,9.26,9.24,9.25,153000.0,5.1965,5.1965,5.1853,5.1909,153000.0
2008-05-23 14:40:00,9.25,9.25,9.22,9.22,63700.0,5.1909,5.1909,5.1741,5.1741,63700.0
2008-05-23 14:45:00,9.22,9.25,9.22,9.24,102300.0,5.1741,5.1909,5.1741,5.1853,102300.0
2008-05-23 14:50:00,9.25,9.27,9.24,9.27,98700.0,5.1909,5.2021,5.1853,5.2021,98700.0
2008-05-23 14:55:00,9.27,9.28,9.25,9.25,89000.0,5.2021,5.2077,5.1909,5.1909,89000.0
2008-05-23 15:00:00,9.24,9.25,9.22,9.22,25200.0,5.1853,5.1909,5.1741,5.1741,25200.0
2008-05-23 15:05:00,9.23,9.24,9.22,9.24,102300.0,5.1797,5.1853,5.1741,5.1853,102300.0
2008-05-23 15:10:00,9.23,9.24,9.2,9.2,111800.0,5.1797,5.1853,5.1629,5.1629,111800.0
2008-05-23 15:15:00,9.2,9.2,9.18,9.2,178000.0,5.1629,5.1629,5.1516,5.1629,178000.0
2008-05-23 15:20:00,9.2,9.2,9.19,9.2,30900.0,5.1629,5.1629,5.1572,5.1629,30900.0
2008-05-23 15:25:00,9.2,9.2,9.18,9.2,160900.0,5.1629,5.1629,5.1516,5.1629,160900.0
2008-05-23 15:30:00,9.2,9.22,9.2,9.21,219500.0,5.1629,5.1741,5.1629,5.1685,219500.0
2008-05-23 15:35:00,9.2,9.21,9.2,9.21,127600.0,5.1629,5.1685,5.1629,5.1685,127600.0
2008-05-23 15:40:00,9.21,9.21,9.19,9.2,99200.0,5.1685,5.1685,5.1572,5.1629,99200.0
2008-05-23 15:45:00,9.19,9.2,9.18,9.2,137700.0,5.1572,5.1629,5.1516,5.1629,137700.0
2008-05-23 15:50:00,9.19,9.2,9.15,9.16,118600.0,5.1572,5.1629,5.1348,5.1404,118600.0
2008-05-23 15:55:00,9.15,9.17,9.13,9.17,342900.0,5.1348,5.146,5.1236,5.146,342900.0
2008-05-27 09:30:00,9.26,9.3,9.19,9.26,37100.0,5.1965,5.219,5.1572,5.1965,37100.0
2008-05-27 09:35:00,9.26,9.32,9.22,9.32,104500.0,5.1965,5.2302,5.1741,5.2302,104500.0
2008-05-27 09:40:00,9.32,9.38,9.29,9.34,72900.0,5.2302,5.2639,5.2134,5.2414,72900.0
2008-05-27 09:45:00,9.34,9.38,9.34,9.35,57600.0,5.2414,5.2639,5.2414,5.247,57600.0
2008-05-27 09:50:00,9.35,9.38,9.33,9.34,23500.0,5.247,5.2639,5.2358,5.2414,23500.0
2008-05-27 09:55:00,9.35,9.38,9.33,9.37,175600.0,5.247,5.2639,5.2358,5.2583,175600.0
2008-05-27 10:00:00,9.37,9.44,9.36,9.42,82200.0,5.2583,5.2975,5.2526,5.2863,82200.0
2008-05-27 10:05:00,9.41,9.45,9.4,9.42,48300.0,5.2807,5.3031,5.2751,5.2863,48300.0
2008-05-27 10:10:00,9.43,9.44,9.39,9.43,131600.0,5.2919,5.2975,5.2695,5.2919,131600.0
2008-05-27 10:15:00,9.43,9.46,9.4,9.4,106000.0,5.2919,5.3088,5.2751,5.2751,106000.0
2008-05-27 10:20:00,9.4,9.44,9.38,9.42,210100.0,5.2751,5.2975,5.2639,5.2863,210100.0
2008-05-27 10:25:00,9.42,9.43,9.41,9.42,127100.0,5.2863,5.2919,5.2807,5.2863,127100.0
2008-05-27 10:30:00,9.41,9.43,9.41,9.41,82600.0,5.2807,5.2919,5.2807,5.2807,82600.0
2008-05-27 10:35:00,9.41,9.43,9.41,9.41,198700.0,5.2807,5.2919,5.2807,5.2807,198700.0
2008-05-27 10:40:00,9.42,9.45,9.41,9.43,105400.0,5.2863,5.3031,5.2807,5.2919,105400.0
2008-05-27 10:45:00,9.44,9.46,9.44,9.45,77500.0,5.2975,5.3088,5.2975,5.3031,77500.0
2008-05-27 10:50:00,9.45,9.52,9.44,9.49,362000.0,5.3031,5.3424,5.2975,5.3256,362000.0
2008-05-27 10:55:00,9.49,9.49,9.43,9.45,89300.0,5.3256,5.3256,5.2919,5.3031,89300.0
2008-05-27 11:00:00,9.46,9.46,9.44,9.44,51600.0,5.3088,5.3088,5.2975,5.2975,51600.0
2008-05-27 11:05:00,9.44,9.45,9.41,9.41,180400.0,5.2975,5.3031,5.2807,5.2807,180400.0
2008-05-27 11:10:00,9.41,9.44,9.41,9.43,111400.0,5.2807,5.2975,5.2807,5.2919,111400.0
2008-05-27 11:15:00,9.44,9.44,9.37,9.4,114300.0,5.2975,5.2975,5.2583,5.2751,114300.0
2008-05-27 11:20:00,9.4,9.41,9.39,9.4,286700.0,5.2751,5.2807,5.2695,5.2751,286700.0
2008-05-27 11:25:00,9.4,9.42,9.39,9.41,66400.0,5.2751,5.2863,5.2695,5.2807,66400.0
2008-05-27 11:30:00,9.41,9.43,9.4,9.4,78500.0,5.2807,5.2919,5.2751,5.2751,78500.0
2008-05-27 11:35:00,9.4,9.42,9.4,9.41,68400.0,5.2751,5.2863,5.2751,5.2807,68400.0
2008-05-27 11:40:00,9.4,9.43,9.4,9.43,58000.0,5.2751,5.2919,5.2751,5.2919,58000.0
2008-05-27 11:45:00,9.42,9.43,9.4,9.4,53100.0,5.2863,5.2919,5.2751,5.2751,53100.0
2008-05-27 11:50:00,9.4,9.41,9.39,9.41,49100.0,5.2751,5.2807,5.2695,5.2807,49100.0
2008-05-27 11:55:00,9.4,9.41,9.38,9.39,207100.0,5.2751,5.2807,5.2639,5.2695,207100.0
2008-05-27 12:00:00,9.39,9.4,9.38,9.39,21800.0,5.2695,5.2751,5.2639,5.2695,21800.0
2008-05-27 12:05:00,9.38,9.4,9.37,9.38,116300.0,5.2639,5.2751,5.2583,5.2639,116300.0
2008-05-27 12:10:00,9.39,9.39,9.37,9.38,9800.0,5.2695,5.2695,5.2583,5.2639,9800.0
2008-05-27 12:15:00,9.38,9.38,9.34,9.35,118200.0,5.2639,5.2639,5.2414,5.247,118200.0
2008-05-27 12:20:00,9.35,9.36,9.34,9.35,147300.0,5.247,5.2526,5.2414,5.247,147300.0
2008-05-27 12:25:00,9.35,9.36,9.35,9.36,17700.0,5.247,5.2526,5.247,5.2526,17700.0
2008-05-27 12:30:00,9.36,9.36,9.35,9.36,8700.0,5.2526,5.2526,5.247,5.2526,8700.0
2008-05-27 12:35:00,9.36,9.37,9.35,9.35,132100.0,5.2526,5.2583,5.247,5.247,132100.0
2008-05-27 12:40:00,9.36,9.38,9.35,9.36,133300.0,5.2526,5.2639,5.247,5.2526,133300.0
2008-05-27 12:45:00,9.36,9.36,9.35,9.36,21000.0,5.2526,5.2526,5.247,5.2526,21000.0
2008-05-27 12:50:00,9.36,9.36,9.35,9.36,7500.0,5.2526,5.2526,5.247,5.2526,7500.0
2008-05-27 12:55:00,9.36,9.36,9.35,9.36,30300.0,5.2526,5.2526,5.247,5.2526,30300.0
2008-05-27 13:00:00,9.35,9.38,9.35,9.38,215700.0,5.247,5.2639,5.247,5.2639,215700.0
2008-05-27 13:05:00,9.37,9.38,9.37,9.37,47800.0,5.2583,5.2639,5.2583,5.2583,47800.0
2008-05-27 13:10:00,9.38,9.38,9.36,9.37,106600.0,5.2639,5.2639,5.2526,5.2583,106600.0
2008-05-27 13:15:00,9.36,9.37,9.36,9.36,22900.0,5.2526,5.2583,5.2526,5.2526,22900.0
2008-05-27 13:20:00,9.36,9.37,9.35,9.35,47300.0,5.2526,5.2583,5.247,5.247,47300.0
2008-05-27 13:25:00,9.35,9.36,9.35,9.35,21200.0,5.247,5.2526,5.247,5.247,21200.0
2008-05-27 13:30:00,9.35,9.36,9.35,9.35,25400.0,5.247,5.2526,5.247,5.247,25400.0
2008-05-27 13:35:00,9.35,9.36,9.35,9.36,8300.0,5.247,5.2526,5.247,5.2526,8300.0
2008-05-27 13:40:00,9.35,9.38,9.35,9.36,191900.0,5.247,5.2639,5.247,5.2526,191900.0
2008-05-27 13:45:00,9.37,9.37,9.36,9.36,21900.0,5.2583,5.2583,5.2526,5.2526,21900.0
2008-05-27 13:50:00,9.36,9.37,9.36,9.37,80600.0,5.2526,5.2583,5.2526,5.2583,80600.0
2008-05-27 13:55:00,9.36,9.37,9.36,9.36,15500.0,5.2526,5.2583,5.2526,5.2526,15500.0
2008-05-27 14:00:00,9.36,9.38,9.36,9.37,76500.0,5.2526,5.2639,5.2526,5.2583,76500.0
2008-05-27 14:05:00,9.37,9.4,9.37,9.4,44500.0,5.2583,5.2751,5.2583,5.2751,44500.0
2008-05-27 14:10:00,9.4,9.42,9.4,9.42,55200.0,5.2751,5.2863,5.2751,5.2863,55200.0
2008-05-27 14:15:00,9.42,9.43,9.41,9.41,77500.0,5.2863,5.2919,5.2807,5.2807,77500.0
2008-05-27 14:20:00,9.4,9.43,9.4,9.41,132700.0,5.2751,5.2919,5.2751,5.2807,132700.0
2008-05-27 14:25:00,9.42,9.43,9.41,9.41,115400.0,5.2863,5.2919,5.2807,5.2807,115400.0
2008-05-27 14:30:00,9.41,9.41,9.4,9.41,37900.0,5.2807,5.2807,5.2751,5.2807,37900.0
2008-05-27 14:35:00,9.41,9.48,9.4,9.47,105300.0,5.2807,5.32,5.2751,5.3144,105300.0
2008-05-27 14:40:00,9.48,9.49,9.46,9.47,98300.0,5.32,5.3256,5.3088,5.3144,98300.0
2008-05-27 14:45:00,9.47,9.47,9.44,9.45,67400.0,5.3144,5.3144,5.2975,5.3031,67400.0
2008-05-27 14:50:00,9.46,9.47,9.45,9.47,37400.0,5.3088,5.3144,5.3031,5.3144,37400.0
2008-05-27 14:55:00,9.46,9.52,9.46,9.51,351900.0,5.3088,5.3424,5.3088,5.3368,351900.0
2008-05-27 15:00:00,9.5,9.51,9.49,9.5,162800.0,5.3312,5.3368,5.3256,5.3312,162800.0
2008-05-27 15:05:00,9.5,9.52,9.49,9.5,99200.0,5.3312,5.3424,5.3256,5.3312,99200.0
2008-05-27 15:10:00,9.5,9.5,9.46,9.48,113100.0,5.3312,5.3312,5.3088,5.32,113100.0
2008-05-27 15:15:00,9.48,9.49,9.47,9.47,51200.0,5.32,5.3256,5.3144,5.3144,51200.0
2008-05-27 15:20:00,9.48,9.48,9.45,9.47,302100.0,5.32,5.32,5.3031,5.3144,302100.0
2008-05-27 15:25:00,9.46,9.47,9.45,9.47,71800.0,5.3088,5.3144,5.3031,5.3144,71800.0
2008-05-27 15:30:00,9.47,9.51,9.46,9.49,203800.0,5.3144,5.3368,5.3088,5.3256,203800.0
2008-05-27 15:35:00,9.49,9.5,9.49,9.5,38200.0,5.3256,5.3312,5.3256,5.3312,38200.0
2008-05-27 15:40:00,9.49,9.5,9.49,9.49,86400.0,5.3256,5.3312,5.3256,5.3256,86400.0
2008-05-27 15:45:00,9.5,9.5,9.49,9.49,82100.0,5.3312,5.3312,5.3256,5.3256,82100.0
2008-05-27 15:50:00,9.49,9.52,9.49,9.52,154500.0,5.3256,5.3424,5.3256,5.3424,154500.0
2008-05-27 15:55:00,9.51,9.54,9.51,9.52,312100.0,5.3368,5.3537,5.3368,5.3424,312100.0
2008-05-28 09:30:00,9.54,9.6,9.52,9.56,97400.0,5.3537,5.3873,5.3424,5.3649,97400.0
2008-05-28 09:35:00,9.56,9.58,9.48,9.48,90500.0,5.3649,5.3761,5.32,5.32,90500.0
2008-05-28 09:40:00,9.48,9.52,9.46,9.48,178500.0,5.32,5.3424,5.3088,5.32,178500.0
2008-05-28 09:45:00,9.48,9.49,9.37,9.37,79800.0,5.32,5.3256,5.2583,5.2583,79800.0
2008-05-28 09:50:00,9.38,9.39,9.31,9.31,143700.0,5.2639,5.2695,5.2246,5.2246,143700.0
2008-05-28 09:55:00,9.31,9.37,9.28,9.33,272900.0,5.2246,5.2583,5.2077,5.2358,272900.0
2008-05-28 10:00:00,9.33,9.34,9.19,9.21,401300.0,5.2358,5.2414,5.1572,5.1685,401300.0
2008-05-28 10:05:00,9.2,9.23,9.15,9.15,264400.0,5.1629,5.1797,5.1348,5.1348,264400.0
2008-05-28 10:10:00,9.14,9.17,9.14,9.17,188700.0,5.1292,5.146,5.1292,5.146,188700.0
2008-05-28 10:15:00,9.17,9.17,9.05,9.06,268700.0,5.146,5.146,5.0787,5.0843,268700.0
2008-05-28 10:20:00,9.06,9.1,8.98,9.02,394200.0,5.0843,5.1067,5.0394,5.0618,394200.0
2008-05-28 10:25:00,9.02,9.09,9.0,9.09,143000.0,5.0618,5.1011,5.0506,5.1011,143000.0
2008-05-28 10:30:00,9.08,9.12,9.06,9.08,148800.0,5.0955,5.118,5.0843,5.0955,148800.0
2008-05-28 10:35:00,9.08,9.09,9.01,9.02,143300.0,5.0955,5.1011,5.0562,5.0618,143300.0
2008-05-28 10:40:00,9.01,9.07,9.01,9.04,196000.0,5.0562,5.0899,5.0562,5.0731,196000.0
2008-05-28 10:45:00,9.05,9.07,9.05,9.05,61200.0,5.0787,5.0899,5.0787,5.0787,61200.0
2008-05-28 10:50:00,9.06,9.06,9.01,9.02,200700.0,5.0843,5.0843,5.0562,5.0618,200700.0
2008-05-28 10:55:00,9.01,9.04,9.01,9.03,108900.0,5.0562,5.0731,5.0562,5.0675,108900.0
2008-05-28 11:00:00,9.02,9.04,8.99,8.99,104500.0,5.0618,5.0731,5.045,5.045,104500.0
2008-05-28 11:05:00,8.99,9.02,8.98,9.02,116000.0,5.045,5.0618,5.0394,5.0618,116000.0
2008-05-28 11:10:00,9.02,9.04,9.0,9.03,78100.0,5.0618,5.0731,5.0506,5.0675,78100.0
2008-05-28 11:15:00,9.03,9.04,9.0,9.04,80300.0,5.0675,5.0731,5.0506,5.0731,80300.0
2008-05-28 11:20:00,9.04,9.06,9.03,9.05,90800.0,5.0731,5.0843,5.0675,5.0787,90800.0
2008-05-28 11:25:00,9.04,9.1,9.03,9.08,258900.0,5.0731,5.1067,5.0675,5.0955,258900.0
2008-05-28 11:30:00,9.08,9.13,9.07,9.1,408100.0,5.0955,5.1236,5.0899,5.1067,408100.0
2008-05-28 11:35:00,9.1,9.1,9.04,9.06,121300.0,5.1067,5.1067,5.0731,5.0843,121300.0
2008-05-28 11:40:00,9.05,9.1,9.03,9.07,216000.0,5.0787,5.1067,5.0675,5.0899,216000.0
2008-05-28 11:45:00,9.07,9.09,9.07,9.09,79300.0,5.0899,5.1011,5.0899,5.1011,79300.0
2008-05-28 11:50:00,9.09,9.09,9.08,9.08,22500.0,5.1011,5.1011,5.0955,5.0955,22500.0
2008-05-28 11:55:00,9.08,9.09,9.04,9.05,76900.0,5.0955,5.1011,5.0731,5.0787,76900.0
2008-05-28 12:00:00,9.05,9.05,9.01,9.02,72500.0,5.0787,5.0787,5.0562,5.0618,72500.0
2008-05-28 12:05:00,9.02,9.03,8.98,8.99,127700.0,5.0618,5.0675,5.0394,5.045,127700.0
2008-05-28 12:10:00,8.99,9.04,8.99,9.04,64200.0,5.045,5.0731,5.045,5.0731,64200.0
2008-05-28 12:15:00,9.03,9.04,9.02,9.03,55900.0,5.0675,5.0731,5.0618,5.0675,55900.0
2008-05-28 12:20:00,9.02,9.04,9.02,9.04,49000.0,5.0618,5.0731,5.0618,5.0731,49000.0
2008-05-28 12:25:00,9.04,9.06,9.03,9.05,108700.0,5.0731,5.0843,5.0675,5.0787,108700.0
2008-05-28 12:30:00,9.04,9.05,9.02,9.02,33600.0,5.0731,5.0787,5.0618,5.0618,33600.0
2008-05-28 12:35:00,9.02,9.04,9.01,9.04,63600.0,5.0618,5.0731,5.0562,5.0731,63600.0
2008-05-28 12:40:00,9.03,9.04,9.0,9.02,153100.0,5.0675,5.0731,5.0506,5.0618,153100.0
2008-05-28 12:45:00,9.02,9.02,9.0,9.0,19600.0,5.0618,5.0618,5.0506,5.0506,19600.0
2008-05-28 12:50:00,9.01,9.03,8.99,9.01,154900.0,5.0562,5.0675,5.045,5.0562,154900.0
2008-05-28 12:55:00,9.01,9.01,8.99,8.99,29200.0,5.0562,5.0562,5.045,5.045,29200.0
2008-05-28 13:00:00,8.99,9.02,8.99,9.0,76200.0,5.045,5.0618,5.045,5.0506,76200.0
2008-05-28 13:05:00,9.0,9.01,8.99,9.0,32400.0,5.0506,5.0562,5.045,5.0506,32400.0
2008-05-28 13:10:00,9.0,9.01,8.99,9.0,83600.0,5.0506,5.0562,5.045,5.0506,83600.0
2008-05-28 13:15:00,8.99,9.01,8.98,9.01,71000.0,5.045,5.0562,5.0394,5.0562,71000.0
2008-05-28 13:20:00,9.01,9.01,9.0,9.01,34900.0,5.0562,5.0562,5.0506,5.0562,34900.0
2008-05-28 13:25:00,9.01,9.01,9.0,9.01,51100.0,5.0562,5.0562,5.0506,5.0562,51100.0
2008-05-28 13:30:00,9.01,9.03,9.0,9.0,94400.0,5.0562,5.0675,5.0506,5.0506,94400.0
2008-05-28 13:35:00,9.01,9.01,9.0,9.01,10500.0,5.0562,5.0562,5.0506,5.0562,10500.0
2008-05-28 13:40:00,9.0,9.01,8.97,8.97,94300.0,5.0506,5.0562,5.0338,5.0338,94300.0
2008-05-28 13:45:00,8.97,8.98,8.94,8.95,149200.0,5.0338,5.0394,5.0169,5.0226,149200.0
2008-05-28 13:50:00,8.94,8.95,8.93,8.95,204700.0,5.0169,5.0226,5.0113,5.0226,204700.0
2008-05-28 13:55:00,8.94,8.95,8.93,8.94,74500.0,5.0169,5.0226,5.0113,5.0169,74500.0
2008-05-28 14:00:00,8.94,8.94,8.92,8.93,49900.0,5.0169,5.0169,5.0057,5.0113,49900.0
2008-05-28 14:05:00,8.93,8.93,8.92,8.92,37400.0,5.0113,5.0113,5.0057,5.0057,37400.0
2008-05-28 14:10:00,8.92,8.93,8.9,8.92,116500.0,5.0057,5.0113,4.9945,5.0057,116500.0
2008-05-28 14:15:00,8.92,8.94,8.91,8.93,137400.0,5.0057,5.0169,5.0001,5.0113,137400.0
2008-05-28 14:20:00,8.93,8.94,8.92,8.92,51900.0,5.0113,5.0169,5.0057,5.0057,51900.0
2008-05-28 14:25:00,8.92,8.99,8.92,8.97,119300.0,5.0057,5.045,5.0057,5.0338,119300.0
2008-05-28 14:30:00,8.97,8.97,8.9,8.9,96800.0,5.0338,5.0338,4.9945,4.9945,96800.0
2008-05-28 14:35:00,8.9,8.93,8.88,8.93,161800.0,4.9945,5.0113,4.9833,5.0113,161800.0
2008-05-28 14:40:00,8.93,8.94,8.9,8.93,111000.0,5.0113,5.0169,4.9945,5.0113,111000.0
2008-05-28 14:45:00,8.93,8.93,8.91,8.92,51000.0,5.0113,5.0113,5.0001,5.0057,51000.0
2008-05-28 14:50:00,8.92,8.92,8.91,8.91,44200.0,5.0057,5.0057,5.0001,5.0001,44200.0
2008-05-28 14:55:00,8.91,8.92,8.91,8.92,40700.0,5.0001,5.0057,5.0001,5.0057,40700.0
2008-05-28 15:00:00,8.92,8.96,8.91,8.96,117300.0,5.0057,5.0282,5.0001,5.0282,117300.0
2008-05-28 15:05:00,8.95,8.98,8.94,8.94,81100.0,5.0226,5.0394,5.0169,5.0169,81100.0
2008-05-28 15:10:00,8.94,8.94,8.91,8.91,63600.0,5.0169,5.0169,5.0001,5.0001,63600.0
2008-05-28 15:15:00,8.91,8.96,8.91,8.96,121400.0,5.0001,5.0282,5.0001,5.0282,121400.0
2008-05-28 15:20:00,8.96,9.05,8.95,9.03,167500.0,5.0282,5.0787,5.0226,5.0675,167500.0
2008-05-28 15:25:00,9.03,9.09,9.03,9.07,209100.0,5.0675,5.1011,5.0675,5.0899,209100.0
2008-05-28 15:30:00,9.07,9.1,9.06,9.09,113300.0,5.0899,5.1067,5.0843,5.1011,113300.0
2008-05-28 15:35:00,9.1,9.1,9.03,9.03,83900.0,5.1067,5.1067,5.0675,5.0675,83900.0
2008-05-28 15:40:00,9.04,9.04,8.96,8.96,302400.0,5.0731,5.0731,5.0282,5.0282,302400.0
2008-05-28 15:45:00,8.96,9.02,8.95,8.99,169700.0,5.0282,5.0618,5.0226,5.045,169700.0
2008-05-28 15:50:00,9.0,9.04,8.99,9.03,123600.0,5.0506,5.0731,5.045,5.0675,123600.0
2008-05-28 15:55:00,9.04,9.04,9.01,9.02,194600.0,5.0731,5.0731,5.0562,5.0618,194600.0
2008-05-29 09:30:00,9.05,9.09,8.96,9.04,39900.0,5.0787,5.1011,5.0282,5.0731,39900.0
2008-05-29 09:35:00,9.05,9.11,9.0,9.0,43900.0,5.0787,5.1123,5.0506,5.0506,43900.0
2008-05-29 09:40:00,9.0,9.12,9.0,9.07,60800.0,5.0506,5.118,5.0506,5.0899,60800.0
2008-05-29 09:45:00,9.07,9.08,9.05,9.07,29700.0,5.0899,5.0955,5.0787,5.0899,29700.0
2008-05-29 09:50:00,9.06,9.09,9.06,9.08,23800.0,5.0843,5.1011,5.0843,5.0955,23800.0
2008-05-29 09:55:00,9.09,9.11,9.06,9.1,51300.0,5.1011,5.1123,5.0843,5.1067,51300.0
2008-05-29 10:00:00,9.08,9.09,9.03,9.03,121600.0,5.0955,5.1011,5.0675,5.0675,121600.0
2008-05-29 10:05:00,9.02,9.03,8.99,9.0,107700.0,5.0618,5.0675,5.045,5.0506,107700.0
2008-05-29 10:10:00,9.0,9.01,8.96,8.98,135600.0,5.0506,5.0562,5.0282,5.0394,135600.0
2008-05-29 10:15:00,8.98,9.08,8.98,9.07,124300.0,5.0394,5.0955,5.0394,5.0899,124300.0
2008-05-29 10:20:00,9.08,9.08,9.04,9.07,59200.0,5.0955,5.0955,5.0731,5.0899,59200.0
2008-05-29 10:25:00,9.07,9.07,9.05,9.05,74100.0,5.0899,5.0899,5.0787,5.0787,74100.0
2008-05-29 10:30:00,9.04,9.05,8.93,9.0,154200.0,5.0731,5.0787,5.0113,5.0506,154200.0
2008-05-29 10:35:00,9.0,9.06,8.99,9.01,165700.0,5.0506,5.0843,5.045,5.0562,165700.0
2008-05-29 10:40:00,9.01,9.03,8.97,9.0,66100.0,5.0562,5.0675,5.0338,5.0506,66100.0
2008-05-29 10:45:00,9.0,9.09,9.0,9.07,64500.0,5.0506,5.1011,5.0506,5.0899,64500.0
2008-05-29 10:50:00,9.08,9.09,9.04,9.06,87100.0,5.0955,5.1011,5.0731,5.0843,87100.0
2008-05-29 10:55:00,9.07,9.09,9.06,9.07,64400.0,5.0899,5.1011,5.0843,5.0899,64400.0
2008-05-29 11:00:00,9.07,9.11,9.05,9.07,62000.0,5.0899,5.1123,5.0787,5.0899,62000.0
2008-05-29 11:05:00,9.06,9.07,9.03,9.06,81600.0,5.0843,5.0899,5.0675,5.0843,81600.0
2008-05-29 11:10:00,9.06,9.08,9.05,9.07,54300.0,5.0843,5.0955,5.0787,5.0899,54300.0
2008-05-29 11:15:00,9.07,9.09,9.06,9.08,80200.0,5.0899,5.1011,5.0843,5.0955,80200.0
2008-05-29 11:20:00,9.08,9.11,9.08,9.08,85100.0,5.0955,5.1123,5.0955,5.0955,85100.0
2008-05-29 11:25:00,9.09,9.09,9.06,9.07,104100.0,5.1011,5.1011,5.0843,5.0899,104100.0
2008-05-29 11:30:00,9.07,9.11,9.06,9.1,100400.0,5.0899,5.1123,5.0843,5.1067,100400.0
2008-05-29 11:35:00,9.1,9.13,9.1,9.1,66500.0,5.1067,5.1236,5.1067,5.1067,66500.0
2008-05-29 11:40:00,9.1,9.12,9.1,9.11,63000.0,5.1067,5.118,5.1067,5.1123,63000.0
2008-05-29 11:45:00,9.11,9.15,9.1,9.15,53200.0,5.1123,5.1348,5.1067,5.1348,53200.0
2008-05-29 11:50:00,9.15,9.16,9.13,9.16,54900.0,5.1348,5.1404,5.1236,5.1404,54900.0
2008-05-29 11:55:00,9.16,9.16,9.14,9.15,51300.0,5.1404,5.1404,5.1292,5.1348,51300.0
2008-05-29 12:00:00,9.15,9.15,9.11,9.11,62500.0,5.1348,5.1348,5.1123,5.1123,62500.0
2008-05-29 12:05:00,9.11,9.12,9.11,9.11,20000.0,5.1123,5.118,5.1123,5.1123,20000.0
2008-05-29 12:10:00,9.11,9.14,9.1,9.14,67600.0,5.1123,5.1292,5.1067,5.1292,67600.0
2008-05-29 12:15:00,9.13,9.14,9.11,9.11,27600.0,5.1236,5.1292,5.1123,5.1123,27600.0
2008-05-29 12:20:00,9.11,9.12,9.11,9.11,15600.0,5.1123,5.118,5.1123,5.1123,15600.0
2008-05-29 12:25:00,9.12,9.14,9.11,9.13,52000.0,5.118,5.1292,5.1123,5.1236,52000.0
2008-05-29 12:30:00,9.12,9.14,9.12,9.13,34800.0,5.118,5.1292,5.118,5.1236,34800.0
2008-05-29 12:35:00,9.13,9.16,9.12,9.16,62800.0,5.1236,5.1404,5.118,5.1404,62800.0
2008-05-29 12:40:00,9.16,9.17,9.15,9.17,60200.0,5.1404,5.146,5.1348,5.146,60200.0
2008-05-29 12:45:00,9.17,9.18,9.15,9.16,36700.0,5.146,5.1516,5.1348,5.1404,36700.0
2008-05-29 12:50:00,9.16,9.16,9.13,9.13,44200.0,5.1404,5.1404,5.1236,5.1236,44200.0
2008-05-29 12:55:00,9.14,9.14,9.13,9.14,4400.0,5.1292,5.1292,5.1236,5.1292,4400.0
2008-05-29 13:00:00,9.14,9.15,9.14,9.14,22100.0,5.1292,5.1348,5.1292,5.1292,22100.0
2008-05-29 13:05:00,9.15,9.15,9.14,9.14,30900.0,5.1348,5.1348,5.1292,5.1292,30900.0
2008-05-29 13:10:00,9.13,9.14,9.13,9.13,37700.0,5.1236,5.1292,5.1236,5.1236,37700.0
2008-05-29 13:15:00,9.13,9.14,9.12,9.13,88500.0,5.1236,5.1292,5.118,5.1236,88500.0
2008-05-29 13:20:00,9.12,9.13,9.11,9.12,35900.0,5.118,5.1236,5.1123,5.118,35900.0
2008-05-29 13:25:00,9.12,9.12,9.08,9.1,102800.0,5.118,5.118,5.0955,5.1067,102800.0
2008-05-29 13:30:00,9.1,9.11,9.09,9.11,57900.0,5.1067,5.1123,5.1011,5.1123,57900.0
2008-05-29 13:35:00,9.11,9.11,9.09,9.09,34600.0,5.1123,5.1123,5.1011,5.1011,34600.0
2008-05-29 13:40:00,9.09,9.1,9.08,9.08,35300.0,5.1011,5.1067,5.0955,5.0955,35300.0
2008-05-29 13:45:00,9.09,9.12,9.08,9.12,88600.0,5.1011,5.118,5.0955,5.118,88600.0
2008-05-29 13:50:00,9.12,9.12,9.11,9.12,24300.0,5.118,5.118,5.1123,5.118,24300.0
2008-05-29 13:55:00,9.12,9.12,9.11,9.11,47900.0,5.118,5.118,5.1123,5.1123,47900.0
2008-05-29 14:00:00,9.11,9.12,9.09,9.1,49900.0,5.1123,5.118,5.1011,5.1067,49900.0
2008-05-29 14:05:00,9.09,9.12,9.09,9.1,84300.0,5.1011,5.118,5.1011,5.1067,84300.0
2008-05-29 14:10:00,9.1,9.12,9.1,9.11,50000.0,5.1067,5.118,5.1067,5.1123,50000.0
2008-05-29 14:15:00,9.11,9.13,9.11,9.13,62800.0,5.1123,5.1236,5.1123,5.1236,62800.0
2008-05-29 14:20:00,9.13,9.16,9.13,9.15,81600.0,5.1236,5.1404,5.1236,5.1348,81600.0
2008-05-29 14:25:00,9.14,9.15,9.14,9.14,37500.0,5.1292,5.1348,5.1292,5.1292,37500.0
2008-05-29 14:30:00,9.14,9.15,9.14,9.14,27700.0,5.1292,5.1348,5.1292,5.1292,27700.0
2008-05-29 14:35:00,9.15,9.15,9.11,9.11,64200.0,5.1348,5.1348,5.1123,5.1123,64200.0
2008-05-29 14:40:00,9.11,9.12,9.1,9.1,49400.0,5.1123,5.118,5.1067,5.1067,49400.0
2008-05-29 14:45:00,9.1,9.11,9.1,9.1,35200.0,5.1067,5.1123,5.1067,5.1067,35200.0
2008-05-29 14:50:00,9.11,9.11,9.1,9.1,39500.0,5.1123,5.1123,5.1067,5.1067,39500.0
2008-05-29 14:55:00,9.1,9.11,9.09,9.1,61900.0,5.1067,5.1123,5.1011,5.1067,61900.0
2008-05-29 15:00:00,9.09,9.1,9.06,9.07,101200.0,5.1011,5.1067,5.0843,5.0899,101200.0
2008-05-29 15:05:00,9.07,9.08,9.07,9.08,20500.0,5.0899,5.0955,5.0899,5.0955,20500.0
2008-05-29 15:10:00,9.08,9.08,9.07,9.07,7000.0,5.0955,5.0955,5.0899,5.0899,7000.0
2008-05-29 15:15:00,9.07,9.08,9.07,9.07,36800.0,5.0899,5.0955,5.0899,5.0899,36800.0
2008-05-29 15:20:00,9.07,9.08,9.06,9.06,32700.0,5.0899,5.0955,5.0843,5.0843,32700.0
2008-05-29 15:25:00,9.06,9.07,9.04,9.05,42400.0,5.0843,5.0899,5.0731,5.0787,42400.0
2008-05-29 15:30:00,9.04,9.05,9.04,9.04,34000.0,5.0731,5.0787,5.0731,5.0731,34000.0
2008-05-29 15:35:00,9.05,9.06,9.04,9.05,83900.0,5.0787,5.0843,5.0731,5.0787,83900.0
2008-05-29 15:40:00,9.05,9.07,9.05,9.06,50300.0,5.0787,5.0899,5.0787,5.0843,50300.0
2008-05-29 15:45:00,9.06,9.08,9.06,9.08,129500.0,5.0843,5.0955,5.0843,5.0955,129500.0
2008-05-29 15:50:00,9.07,9.1,9.07,9.09,137700.0,5.0899,5.1067,5.0899,5.1011,137700.0
2008-05-29 15:55:00,9.08,9.12,9.08,9.09,325700.0,5.0955,5.118,5.0955,5.1011,325700.0
2008-05-30 09:30:00,9.09,9.18,9.02,9.04,35400.0,5.1011,5.1516,5.0618,5.0731,35400.0
2008-05-30 09:35:00,9.03,9.04,9.01,9.02,30600.0,5.0675,5.0731,5.0562,5.0618,30600.0
2008-05-30 09:40:00,9.02,9.1,9.02,9.03,86300.0,5.0618,5.1067,5.0618,5.0675,86300.0
2008-05-30 09:45:00,9.03,9.05,8.99,9.0,58500.0,5.0675,5.0787,5.045,5.0506,58500.0
2008-05-30 09:50:00,9.0,9.06,8.98,9.03,62400.0,5.0506,5.0843,5.0394,5.0675,62400.0
2008-05-30 09:55:00,9.03,9.03,8.92,8.94,66500.0,5.0675,5.0675,5.0057,5.0169,66500.0
2008-05-30 10:00:00,8.94,8.98,8.93,8.96,46100.0,5.0169,5.0394,5.0113,5.0282,46100.0
2008-05-30 10:05:00,8.96,9.0,8.94,8.97,56500.0,5.0282,5.0506,5.0169,5.0338,56500.0
2008-05-30 10:10:00,8.97,9.0,8.94,8.99,67900.0,5.0338,5.0506,5.0169,5.045,67900.0
2008-05-30 10:15:00,9.0,9.03,8.99,9.01,20200.0,5.0506,5.0675,5.045,5.0562,20200.0
2008-05-30 10:20:00,9.01,9.07,9.0,9.07,27000.0,5.0562,5.0899,5.0506,5.0899,27000.0
2008-05-30 10:25:00,9.07,9.08,9.03,9.07,68000.0,5.0899,5.0955,5.0675,5.0899,68000.0
2008-05-30 10:30:00,9.08,9.08,9.03,9.03,24200.0,5.0955,5.0955,5.0675,5.0675,24200.0
2008-05-30 10:35:00,9.03,9.04,9.02,9.03,19200.0,5.0675,5.0731,5.0618,5.0675,19200.0
2008-05-30 10:40:00,9.03,9.06,9.01,9.01,27000.0,5.0675,5.0843,5.0562,5.0562,27000.0
2008-05-30 10:45:00,9.01,9.03,9.0,9.0,39300.0,5.0562,5.0675,5.0506,5.0506,39300.0
2008-05-30 10:50:00,9.0,9.01,8.97,8.98,38100.0,5.0506,5.0562,5.0338,5.0394,38100.0
2008-05-30 10:55:00,8.97,8.98,8.95,8.97,27300.0,5.0338,5.0394,5.0226,5.0338,27300.0
2008-05-30 11:00:00,8.98,9.0,8.97,9.0,28500.0,5.0394,5.0506,5.0338,5.0506,28500.0
2008-05-30 11:05:00,9.0,9.01,8.97,8.97,65400.0,5.0506,5.0562,5.0338,5.0338,65400.0
2008-05-30 11:10:00,8.97,8.98,8.95,8.98,34600.0,5.0338,5.0394,5.0226,5.0394,34600.0
2008-05-30 11:15:00,8.98,9.01,8.98,9.01,27500.0,5.0394,5.0562,5.0394,5.0562,27500.0
2008-05-30 11:20:00,9.01,9.01,8.99,9.0,16300.0,5.0562,5.0562,5.045,5.0506,16300.0
2008-05-30 11:25:00,8.99,9.0,8.98,8.99,37500.0,5.045,5.0506,5.0394,5.045,37500.0
2008-05-30 11:30:00,9.0,9.02,8.99,9.02,26600.0,5.0506,5.0618,5.045,5.0618,26600.0
2008-05-30 11:35:00,9.03,9.03,9.01,9.01,18100.0,5.0675,5.0675,5.0562,5.0562,18100.0
2008-05-30 11:40:00,9.01,9.02,9.01,9.02,2700.0,5.0562,5.0618,5.0562,5.0618,2700.0
2008-05-30 11:45:00,9.02,9.02,8.99,9.0,38600.0,5.0618,5.0618,5.045,5.0506,38600.0
2008-05-30 11:50:00,8.99,9.01,8.98,9.01,14900.0,5.045,5.0562,5.0394,5.0562,14900.0
2008-05-30 11:55:00,9.01,9.02,9.01,9.02,3300.0,5.0562,5.0618,5.0562,5.0618,3300.0
2008-05-30 12:00:00,9.02,9.02,9.01,9.02,12200.0,5.0618,5.0618,5.0562,5.0618,12200.0
2008-05-30 12:05:00,9.02,9.02,9.01,9.01,18000.0,5.0618,5.0618,5.0562,5.0562,18000.0
2008-05-30 12:10:00,9.02,9.02,9.01,9.01,2100.0,5.0618,5.0618,5.0562,5.0562,2100.0
2008-05-30 12:15:00,9.01,9.02,9.01,9.01,42100.0,5.0562,5.0618,5.0562,5.0562,42100.0
2008-05-30 12:20:00,9.01,9.02,9.01,9.01,5600.0,5.0562,5.0618,5.0562,5.0562,5600.0
2008-05-30 12:25:00,9.01,9.02,9.0,9.0,30900.0,5.0562,5.0618,5.0506,5.0506,30900.0
2008-05-30 12:30:00,9.0,9.02,9.0,9.01,56400.0,5.0506,5.0618,5.0506,5.0562,56400.0
2008-05-30 12:35:00,9.01,9.03,9.01,9.01,63400.0,5.0562,5.0675,5.0562,5.0562,63400.0
2008-05-30 12:40:00,9.02,9.02,9.01,9.01,1900.0,5.0618,5.0618,5.0562,5.0562,1900.0
2008-05-30 12:45:00,9.02,9.02,9.01,9.01,7100.0,5.0618,5.0618,5.0562,5.0562,7100.0
2008-05-30 12:50:00,9.02,9.02,9.0,9.0,25800.0,5.0618,5.0618,5.0506,5.0506,25800.0
2008-05-30 12:55:00,9.01,9.01,8.98,9.0,88700.0,5.0562,5.0562,5.0394,5.0506,88700.0
2008-05-30 13:00:00,9.0,9.0,8.99,8.99,8300.0,5.0506,5.0506,5.045,5.045,8300.0
2008-05-30 13:05:00,9.0,9.0,8.98,8.98,23700.0,5.0506,5.0506,5.0394,5.0394,23700.0
2008-05-30 13:10:00,8.98,9.0,8.97,9.0,92900.0,5.0394,5.0506,5.0338,5.0506,92900.0
2008-05-30 13:15:00,9.0,9.0,8.98,8.99,41700.0,5.0506,5.0506,5.0394,5.045,41700.0
2008-05-30 13:20:00,8.99,8.99,8.98,8.98,13800.0,5.045,5.045,5.0394,5.0394,13800.0
2008-05-30 13:25:00,8.99,8.99,8.98,8.99,13600.0,5.045,5.045,5.0394,5.045,13600.0
2008-05-30 13:30:00,8.98,8.99,8.98,8.98,6300.0,5.0394,5.045,5.0394,5.0394,6300.0
2008-05-30 13:35:00,8.98,8.99,8.98,8.99,25100.0,5.0394,5.045,5.0394,5.045,25100.0
2008-05-30 13:40:00,8.99,9.02,8.98,9.01,54400.0,5.045,5.0618,5.0394,5.0562,54400.0
2008-05-30 13:45:00,9.02,9.02,9.01,9.02,14300.0,5.0618,5.0618,5.0562,5.0618,14300.0
2008-05-30 13:50:00,9.01,9.02,9.01,9.01,17700.0,5.0562,5.0618,5.0562,5.0562,17700.0
2008-05-30 13:55:00,9.01,9.01,9.0,9.01,5000.0,5.0562,5.0562,5.0506,5.0562,5000.0
2008-05-30 14:00:00,9.0,9.01,8.98,8.98,83300.0,5.0506,5.0562,5.0394,5.0394,83300.0
2008-05-30 14:05:00,8.99,8.99,8.98,8.99,18600.0,5.045,5.045,5.0394,5.045,18600.0
2008-05-30 14:10:00,8.98,8.99,8.97,8.99,87200.0,5.0394,5.045,5.0338,5.045,87200.0
2008-05-30 14:15:00,8.98,8.99,8.98,8.98,18300.0,5.0394,5.045,5.0394,5.0394,18300.0
2008-05-30 14:20:00,8.99,8.99,8.97,8.98,20000.0,5.045,5.045,5.0338,5.0394,20000.0
2008-05-30 14:25:00,8.97,8.98,8.97,8.98,6700.0,5.0338,5.0394,5.0338,5.0394,6700.0
2008-05-30 14:30:00,8.97,8.98,8.97,8.98,11500.0,5.0338,5.0394,5.0338,5.0394,11500.0
2008-05-30 14:35:00,8.97,8.98,8.96,8.97,43400.0,5.0338,5.0394,5.0282,5.0338,43400.0
2008-05-30 14:40:00,8.96,8.97,8.96,8.96,12100.0,5.0282,5.0338,5.0282,5.0282,12100.0
2008-05-30 14:45:00,8.96,8.97,8.96,8.96,24300.0,5.0282,5.0338,5.0282,5.0282,24300.0
2008-05-30 14:50:00,8.97,9.02,8.97,9.0,200400.0,5.0338,5.0618,5.0338,5.0506,200400.0
2008-05-30 14:55:00,9.01,9.01,9.0,9.01,20100.0,5.0562,5.0562,5.0506,5.0562,20100.0
2008-05-30 15:00:00,9.0,9.01,9.0,9.01,14300.0,5.0506,5.0562,5.0506,5.0562,14300.0
2008-05-30 15:05:00,9.01,9.02,9.0,9.01,37000.0,5.0562,5.0618,5.0506,5.0562,37000.0
2008-05-30 15:10:00,9.02,9.02,9.01,9.02,6600.0,5.0618,5.0618,5.0562,5.0618,6600.0
2008-05-30 15:15:00,9.02,9.02,8.99,8.99,57500.0,5.0618,5.0618,5.045,5.045,57500.0
2008-05-30 15:20:00,8.99,9.0,8.99,8.99,20700.0,5.045,5.0506,5.045,5.045,20700.0
2008-05-30 15:25:00,8.99,9.0,8.99,8.99,19400.0,5.045,5.0506,5.045,5.045,19400.0
2008-05-30 15:30:00,8.99,9.0,8.98,8.99,40300.0,5.045,5.0506,5.0394,5.045,40300.0
2008-05-30 15:35:00,8.98,8.99,8.97,8.97,52700.0,5.0394,5.045,5.0338,5.0338,52700.0
2008-05-30 15:40:00,8.98,8.98,8.94,8.94,103200.0,5.0394,5.0394,5.0169,5.0169,103200.0
2008-05-30 15:45:00,8.94,8.95,8.94,8.95,144700.0,5.0169,5.0226,5.0169,5.0226,144700.0
2008-05-30 15:50:00,8.95,8.97,8.92,8.95,553900.0,5.0226,5.0338,5.0057,5.0226,553900.0
2008-05-30 15:55:00,8.95,8.96,8.91,8.93,289100.0,5.0226,5.0282,5.0001,5.0113,289100.0
2008-06-02 09:30:00,8.9,8.9,8.78,8.78,105500.0,4.9945,4.9945,4.9272,4.9272,105500.0
2008-06-02 09:35:00,8.78,8.8,8.62,8.62,118800.0,4.9272,4.9384,4.8374,4.8374,118800.0
2008-06-02 09:40:00,8.63,8.67,8.62,8.67,91900.0,4.843,4.8654,4.8374,4.8654,91900.0
2008-06-02 09:45:00,8.67,8.67,8.65,8.66,83200.0,4.8654,4.8654,4.8542,4.8598,83200.0
2008-06-02 09:50:00,8.65,8.7,8.64,8.69,113800.0,4.8542,4.8823,4.8486,4.8767,113800.0
2008-06-02 09:55:00,8.7,8.7,8.65,8.67,34100.0,4.8823,4.8823,4.8542,4.8654,34100.0
2008-06-02 10:00:00,8.67,8.71,8.66,8.67,99400.0,4.8654,4.8879,4.8598,4.8654,99400.0
2008-06-02 10:05:00,8.67,8.67,8.63,8.63,57100.0,4.8654,4.8654,4.843,4.843,57100.0
2008-06-02 10:10:00,8.63,8.64,8.63,8.64,37800.0,4.843,4.8486,4.843,4.8486,37800.0
2008-06-02 10:15:00,8.64,8.65,8.63,8.64,72200.0,4.8486,4.8542,4.843,4.8486,72200.0
2008-06-02 10:20:00,8.65,8.66,8.62,8.62,137300.0,4.8542,4.8598,4.8374,4.8374,137300.0
2008-06-02 10:25:00,8.63,8.66,8.6,8.66,85400.0,4.843,4.8598,4.8261,4.8598,85400.0
2008-06-02 10:30:00,8.65,8.67,8.63,8.66,140700.0,4.8542,4.8654,4.843,4.8598,140700.0
2008-06-02 10:35:00,8.66,8.69,8.65,8.68,68500.0,4.8598,4.8767,4.8542,4.871,68500.0
2008-06-02 10:40:00,8.67,8.71,8.67,8.69,72900.0,4.8654,4.8879,4.8654,4.8767,72900.0
2008-06-02 10:45:00,8.7,8.74,8.69,8.74,76000.0,4.8823,4.9047,4.8767,4.9047,76000.0
2008-06-02 10:50:00,8.74,8.75,8.73,8.73,41300.0,4.9047,4.9103,4.8991,4.8991,41300.0
2008-06-02 10:55:00,8.73,8.73,8.68,8.69,86000.0,4.8991,4.8991,4.871,4.8767,86000.0
2008-06-02 11:00:00,8.68,8.69,8.67,8.67,36200.0,4.871,4.8767,4.8654,4.8654,36200.0
2008-06-02 11:05:00,8.67,8.68,8.66,8.67,52300.0,4.8654,4.871,4.8598,4.8654,52300.0
2008-06-02 11:10:00,8.68,8.7,8.67,8.69,38200.0,4.871,4.8823,4.8654,4.8767,38200.0
2008-06-02 11:15:00,8.7,8.71,8.68,8.68,44500.0,4.8823,4.8879,4.871,4.871,44500.0
2008-06-02 11:20:00,8.69,8.69,8.65,8.67,124900.0,4.8767,4.8767,4.8542,4.8654,124900.0
2008-06-02 11:25:00,8.68,8.69,8.67,8.67,46700.0,4.871,4.8767,4.8654,4.8654,46700.0
2008-06-02 11:30:00,8.67,8.68,8.67,8.67,36300.0,4.8654,4.871,4.8654,4.8654,36300.0
2008-06-02 11:35:00,8.67,8.69,8.65,8.67,149000.0,4.8654,4.8767,4.8542,4.8654,149000.0
2008-06-02 11:40:00,8.67,8.68,8.67,8.68,9600.0,4.8654,4.871,4.8654,4.871,9600.0
2008-06-02 11:45:00,8.68,8.68,8.67,8.67,7500.0,4.871,4.871,4.8654,4.8654,7500.0
2008-06-02 11:50:00,8.67,8.68,8.67,8.67,21500.0,4.8654,4.871,4.8654,4.8654,21500.0
2008-06-02 11:55:00,8.68,8.68,8.65,8.65,64100.0,4.871,4.871,4.8542,4.8542,64100.0
2008-06-02 12:00:00,8.66,8.66,8.63,8.64,69700.0,4.8598,4.8598,4.843,4.8486,69700.0
2008-06-02 12:05:00,8.64,8.68,8.64,8.68,80100.0,4.8486,4.871,4.8486,4.871,80100.0
2008-06-02 12:10:00,8.69,8.69,8.68,8.68,11900.0,4.8767,4.8767,4.871,4.871,11900.0
2008-06-02 12:15:00,8.68,8.69,8.67,8.67,51300.0,4.871,4.8767,4.8654,4.8654,51300.0
2008-06-02 12:20:00,8.67,8.7,8.67,8.69,74700.0,4.8654,4.8823,4.8654,4.8767,74700.0
2008-06-02 12:25:00,8.69,8.7,8.68,8.68,61300.0,4.8767,4.8823,4.871,4.871,61300.0
2008-06-02 12:30:00,8.68,8.69,8.64,8.65,344900.0,4.871,4.8767,4.8486,4.8542,344900.0
2008-06-02 12:35:00,8.65,8.65,8.6,8.6,127200.0,4.8542,4.8542,4.8261,4.8261,127200.0
2008-06-02 12:40:00,8.6,8.62,8.56,8.59,183000.0,4.8261,4.8374,4.8037,4.8205,183000.0
2008-06-02 12:45:00,8.59,8.63,8.59,8.6,36200.0,4.8205,4.843,4.8205,4.8261,36200.0
2008-06-02 12:50:00,8.6,8.63,8.6,8.61,24000.0,4.8261,4.843,4.8261,4.8318,24000.0
2008-06-02 12:55:00,8.61,8.62,8.57,8.59,52200.0,4.8318,4.8374,4.8093,4.8205,52200.0
2008-06-02 13:00:00,8.58,8.6,8.58,8.6,10600.0,4.8149,4.8261,4.8149,4.8261,10600.0
2008-06-02 13:05:00,8.59,8.62,8.58,8.62,42800.0,4.8205,4.8374,4.8149,4.8374,42800.0
2008-06-02 13:10:00,8.62,8.64,8.6,8.63,53600.0,4.8374,4.8486,4.8261,4.843,53600.0
2008-06-02 13:15:00,8.63,8.64,8.62,8.63,19200.0,4.843,4.8486,4.8374,4.843,19200.0
2008-06-02 13:20:00,8.62,8.65,8.62,8.65,42000.0,4.8374,4.8542,4.8374,4.8542,42000.0
2008-06-02 13:25:00,8.65,8.67,8.64,8.65,94900.0,4.8542,4.8654,4.8486,4.8542,94900.0
2008-06-02 13:30:00,8.64,8.65,8.64,8.64,10800.0,4.8486,4.8542,4.8486,4.8486,10800.0
2008-06-02 13:35:00,8.65,8.66,8.64,8.66,31200.0,4.8542,4.8598,4.8486,4.8598,31200.0
2008-06-02 13:40:00,8.65,8.66,8.64,8.65,104900.0,4.8542,4.8598,4.8486,4.8542,104900.0
2008-06-02 13:45:00,8.65,8.66,8.65,8.65,36600.0,4.8542,4.8598,4.8542,4.8542,36600.0
2008-06-02 13:50:00,8.65,8.67,8.65,8.67,43100.0,4.8542,4.8654,4.8542,4.8654,43100.0
2008-06-02 13:55:00,8.67,8.69,8.65,8.67,89400.0,4.8654,4.8767,4.8542,4.8654,89400.0
2008-06-02 14:00:00,8.67,8.68,8.65,8.65,121900.0,4.8654,4.871,4.8542,4.8542,121900.0
2008-06-02 14:05:00,8.65,8.7,8.65,8.68,165200.0,4.8542,4.8823,4.8542,4.871,165200.0
2008-06-02 14:10:00,8.67,8.7,8.67,8.68,149600.0,4.8654,4.8823,4.8654,4.871,149600.0
2008-06-02 14:15:00,8.68,8.69,8.67,8.67,34800.0,4.871,4.8767,4.8654,4.8654,34800.0
2008-06-02 14:20:00,8.67,8.7,8.67,8.69,220500.0,4.8654,4.8823,4.8654,4.8767,220500.0
2008-06-02 14:25:00,8.68,8.7,8.64,8.69,87100.0,4.871,4.8823,4.8486,4.8767,87100.0
2008-06-02 14:30:00,8.7,8.73,8.64,8.68,209800.0,4.8823,4.8991,4.8486,4.871,209800.0
2008-06-02 14:35:00,8.69,8.69,8.66,8.66,41900.0,4.8767,4.8767,4.8598,4.8598,41900.0
2008-06-02 14:40:00,8.66,8.68,8.66,8.67,21800.0,4.8598,4.871,4.8598,4.8654,21800.0
2008-06-02 14:45:00,8.68,8.69,8.67,8.67,39200.0,4.871,4.8767,4.8654,4.8654,39200.0
2008-06-02 14:50:00,8.67,8.71,8.67,8.7,71300.0,4.8654,4.8879,4.8654,4.8823,71300.0
2008-06-02 14:55:00,8.69,8.7,8.68,8.68,93700.0,4.8767,4.8823,4.871,4.871,93700.0
2008-06-02 15:00:00,8.69,8.7,8.68,8.69,34600.0,4.8767,4.8823,4.871,4.8767,34600.0
2008-06-02 15:05:00,8.7,8.71,8.67,8.68,76500.0,4.8823,4.8879,4.8654,4.871,76500.0
2008-06-02 15:10:00,8.67,8.68,8.66,8.67,31500.0,4.8654,4.871,4.8598,4.8654,31500.0
2008-06-02 15:15:00,8.66,8.7,8.66,8.69,57800.0,4.8598,4.8823,4.8598,4.8767,57800.0
2008-06-02 15:20:00,8.69,8.72,8.68,8.7,106300.0,4.8767,4.8935,4.871,4.8823,106300.0
2008-06-02 15:25:00,8.71,8.76,8.7,8.75,100200.0,4.8879,4.9159,4.8823,4.9103,100200.0
2008-06-02 15:30:00,8.75,8.76,8.7,8.7,110100.0,4.9103,4.9159,4.8823,4.8823,110100.0
2008-06-02 15:35:00,8.7,8.71,8.69,8.69,35400.0,4.8823,4.8879,4.8767,4.8767,35400.0
2008-06-02 15:40:00,8.7,8.72,8.69,8.72,137300.0,4.8823,4.8935,4.8767,4.8935,137300.0
2008-06-02 15:45:00,8.72,8.74,8.71,8.73,47900.0,4.8935,4.9047,4.8879,4.8991,47900.0
2008-06-02 15:50:00,8.73,8.74,8.72,8.73,92800.0,4.8991,4.9047,4.8935,4.8991,92800.0
2008-06-02 15:55:00,8.73,8.73,8.7,8.72,185200.0,4.8991,4.8991,4.8823,4.8935,185200.0
2008-06-03 09:30:00,8.71,8.74,8.68,8.7,87900.0,4.8879,4.9047,4.871,4.8823,87900.0
2008-06-03 09:35:00,8.71,8.78,8.71,8.75,85200.0,4.8879,4.9272,4.8879,4.9103,85200.0
2008-06-03 09:40:00,8.74,8.74,8.66,8.67,87700.0,4.9047,4.9047,4.8598,4.8654,87700.0
2008-06-03 09:45:00,8.66,8.68,8.61,8.63,170000.0,4.8598,4.871,4.8318,4.843,170000.0
2008-06-03 09:50:00,8.62,8.62,8.57,8.58,113500.0,4.8374,4.8374,4.8093,4.8149,113500.0
2008-06-03 09:55:00,8.58,8.58,8.53,8.54,121600.0,4.8149,4.8149,4.7869,4.7925,121600.0
2008-06-03 10:00:00,8.55,8.62,8.54,8.56,172800.0,4.7981,4.8374,4.7925,4.8037,172800.0
2008-06-03 10:05:00,8.56,8.6,8.55,8.58,137700.0,4.8037,4.8261,4.7981,4.8149,137700.0
2008-06-03 10:10:00,8.58,8.59,8.52,8.56,133100.0,4.8149,4.8205,4.7813,4.8037,133100.0
2008-06-03 10:15:00,8.56,8.56,8.5,8.54,172300.0,4.8037,4.8037,4.77,4.7925,172300.0
2008-06-03 10:20:00,8.53,8.53,8.5,8.5,88300.0,4.7869,4.7869,4.77,4.77,88300.0
2008-06-03 10:25:00,8.5,8.52,8.5,8.51,91500.0,4.77,4.7813,4.77,4.7756,91500.0
2008-06-03 10:30:00,8.5,8.52,8.49,8.5,1047400.0,4.77,4.7813,4.7644,4.77,1047400.0
2008-06-03 10:35:00,8.5,8.54,8.49,8.51,106300.0,4.77,4.7925,4.7644,4.7756,106300.0
2008-06-03 10:40:00,8.5,8.51,8.44,8.44,113300.0,4.77,4.7756,4.7364,4.7364,113300.0
2008-06-03 10:45:00,8.44,8.46,8.41,8.45,191300.0,4.7364,4.7476,4.7195,4.742,191300.0
2008-06-03 10:50:00,8.46,8.47,8.45,8.47,35700.0,4.7476,4.7532,4.742,4.7532,35700.0
2008-06-03 10:55:00,8.46,8.49,8.46,8.48,91200.0,4.7476,4.7644,4.7476,4.7588,91200.0
2008-06-03 11:00:00,8.48,8.48,8.46,8.46,126200.0,4.7588,4.7588,4.7476,4.7476,126200.0
2008-06-03 11:05:00,8.47,8.5,8.46,8.48,58800.0,4.7532,4.77,4.7476,4.7588,58800.0
2008-06-03 11:10:00,8.47,8.48,8.47,8.48,21200.0,4.7532,4.7588,4.7532,4.7588,21200.0
2008-06-03 11:15:00,8.49,8.52,8.48,8.51,247800.0,4.7644,4.7813,4.7588,4.7756,247800.0
2008-06-03 11:20:00,8.51,8.51,8.5,8.51,37800.0,4.7756,4.7756,4.77,4.7756,37800.0
2008-06-03 11:25:00,8.52,8.52,8.5,8.5,46800.0,4.7813,4.7813,4.77,4.77,46800.0
2008-06-03 11:30:00,8.5,8.52,8.49,8.52,102200.0,4.77,4.7813,4.7644,4.7813,102200.0
2008-06-03 11:35:00,8.51,8.53,8.51,8.52,24000.0,4.7756,4.7869,4.7756,4.7813,24000.0
2008-06-03 11:40:00,8.52,8.56,8.52,8.54,267900.0,4.7813,4.8037,4.7813,4.7925,267900.0
2008-06-03 11:45:00,8.54,8.57,8.54,8.56,120300.0,4.7925,4.8093,4.7925,4.8037,120300.0
2008-06-03 11:50:00,8.56,8.61,8.56,8.61,123900.0,4.8037,4.8318,4.8037,4.8318,123900.0
2008-06-03 11:55:00,8.6,8.63,8.6,8.63,54500.0,4.8261,4.843,4.8261,4.843,54500.0
2008-06-03 12:00:00,8.62,8.63,8.6,8.6,139800.0,4.8374,4.843,4.8261,4.8261,139800.0
2008-06-03 12:05:00,8.61,8.61,8.6,8.61,33300.0,4.8318,4.8318,4.8261,4.8318,33300.0
2008-06-03 12:10:00,8.6,8.61,8.59,8.59,37800.0,4.8261,4.8318,4.8205,4.8205,37800.0
2008-06-03 12:15:00,8.6,8.6,8.59,8.6,27600.0,4.8261,4.8261,4.8205,4.8261,27600.0
2008-06-03 12:20:00,8.59,8.6,8.57,8.57,134000.0,4.8205,4.8261,4.8093,4.8093,134000.0
2008-06-03 12:25:00,8.57,8.57,8.53,8.53,144000.0,4.8093,4.8093,4.7869,4.7869,144000.0
2008-06-03 12:30:00,8.52,8.54,8.51,8.53,163100.0,4.7813,4.7925,4.7756,4.7869,163100.0
2008-06-03 12:35:00,8.52,8.53,8.52,8.53,10100.0,4.7813,4.7869,4.7813,4.7869,10100.0
2008-06-03 12:40:00,8.52,8.53,8.51,8.51,48000.0,4.7813,4.7869,4.7756,4.7756,48000.0
2008-06-03 12:45:00,8.51,8.52,8.51,8.51,26500.0,4.7756,4.7813,4.7756,4.7756,26500.0
2008-06-03 12:50:00,8.51,8.52,8.5,8.5,37300.0,4.7756,4.7813,4.77,4.77,37300.0
2008-06-03 12:55:00,8.51,8.53,8.48,8.5,300900.0,4.7756,4.7869,4.7588,4.77,300900.0
2008-06-03 13:00:00,8.5,8.51,8.5,8.51,11100.0,4.77,4.7756,4.77,4.7756,11100.0
2008-06-03 13:05:00,8.5,8.51,8.5,8.5,15600.0,4.77,4.7756,4.77,4.77,15600.0
2008-06-03 13:10:00,8.51,8.52,8.5,8.51,48900.0,4.7756,4.7813,4.77,4.7756,48900.0
2008-06-03 13:15:00,8.52,8.52,8.51,8.52,9600.0,4.7813,4.7813,4.7756,4.7813,9600.0
2008-06-03 13:20:00,8.52,8.52,8.51,8.52,17500.0,4.7813,4.7813,4.7756,4.7813,17500.0
2008-06-03 13:25:00,8.52,8.53,8.49,8.52,200000.0,4.7813,4.7869,4.7644,4.7813,200000.0
2008-06-03 13:30:00,8.52,8.52,8.48,8.51,357700.0,4.7813,4.7813,4.7588,4.7756,357700.0
2008-06-03 13:35:00,8.51,8.54,8.51,8.51,51500.0,4.7756,4.7925,4.7756,4.7756,51500.0
2008-06-03 13:40:00,8.51,8.55,8.51,8.55,129900.0,4.7756,4.7981,4.7756,4.7981,129900.0
2008-06-03 13:45:00,8.55,8.56,8.52,8.53,516700.0,4.7981,4.8037,4.7813,4.7869,516700.0
2008-06-03 13:50:00,8.53,8.53,8.46,8.46,228100.0,4.7869,4.7869,4.7476,4.7476,228100.0
2008-06-03 13:55:00,8.46,8.47,8.43,8.46,92200.0,4.7476,4.7532,4.7307,4.7476,92200.0
2008-06-03 14:00:00,8.45,8.46,8.44,8.45,75500.0,4.742,4.7476,4.7364,4.742,75500.0
2008-06-03 14:05:00,8.45,8.46,8.44,8.44,123500.0,4.742,4.7476,4.7364,4.7364,123500.0
2008-06-03 14:10:00,8.44,8.47,8.44,8.46,92200.0,4.7364,4.7532,4.7364,4.7476,92200.0
2008-06-03 14:15:00,8.46,8.47,8.42,8.42,100100.0,4.7476,4.7532,4.7251,4.7251,100100.0
2008-06-03 14:20:00,8.42,8.43,8.38,8.39,884400.0,4.7251,4.7307,4.7027,4.7083,884400.0
2008-06-03 14:25:00,8.39,8.42,8.39,8.41,176200.0,4.7083,4.7251,4.7083,4.7195,176200.0
2008-06-03 14:30:00,8.4,8.51,8.39,8.5,264200.0,4.7139,4.7756,4.7083,4.77,264200.0
2008-06-03 14:35:00,8.5,8.53,8.49,8.52,351700.0,4.77,4.7869,4.7644,4.7813,351700.0
2008-06-03 14:40:00,8.53,8.53,8.48,8.5,80100.0,4.7869,4.7869,4.7588,4.77,80100.0
2008-06-03 14:45:00,8.5,8.52,8.5,8.51,100900.0,4.77,4.7813,4.77,4.7756,100900.0
2008-06-03 14:50:00,8.51,8.52,8.5,8.5,131700.0,4.7756,4.7813,4.77,4.77,131700.0
2008-06-03 14:55:00,8.5,8.51,8.5,8.51,27100.0,4.77,4.7756,4.77,4.7756,27100.0
2008-06-03 15:00:00,8.51,8.57,8.47,8.55,270400.0,4.7756,4.8093,4.7532,4.7981,270400.0
2008-06-03 15:05:00,8.55,8.58,8.52,8.56,190000.0,4.7981,4.8149,4.7813,4.8037,190000.0
2008-06-03 15:10:00,8.55,8.56,8.52,8.53,135500.0,4.7981,4.8037,4.7813,4.7869,135500.0
2008-06-03 15:15:00,8.53,8.54,8.49,8.54,151200.0,4.7869,4.7925,4.7644,4.7925,151200.0
2008-06-03 15:20:00,8.54,8.55,8.52,8.53,111200.0,4.7925,4.7981,4.7813,4.7869,111200.0
2008-06-03 15:25:00,8.53,8.57,8.5,8.57,168200.0,4.7869,4.8093,4.77,4.8093,168200.0
2008-06-03 15:30:00,8.56,8.59,8.54,8.59,85000.0,4.8037,4.8205,4.7925,4.8205,85000.0
2008-06-03 15:35:00,8.58,8.58,8.56,8.57,48800.0,4.8149,4.8149,4.8037,4.8093,48800.0
2008-06-03 15:40:00,8.57,8.57,8.52,8.52,89300.0,4.8093,4.8093,4.7813,4.7813,89300.0
2008-06-03 15:45:00,8.52,8.54,8.52,8.54,51800.0,4.7813,4.7925,4.7813,4.7925,51800.0
2008-06-03 15:50:00,8.53,8.54,8.51,8.53,234100.0,4.7869,4.7925,4.7756,4.7869,234100.0
2008-06-03 15:55:00,8.53,8.53,8.51,8.52,183600.0,4.7869,4.7869,4.7756,4.7813,183600.0
2008-06-04 09:30:00,8.5,8.52,8.4,8.52,83100.0,4.77,4.7813,4.7139,4.7813,83100.0
2008-06-04 09:35:00,8.51,8.6,8.51,8.57,69100.0,4.7756,4.8261,4.7756,4.8093,69100.0
2008-06-04 09:40:00,8.57,8.63,8.57,8.59,81400.0,4.8093,4.843,4.8093,4.8205,81400.0
2008-06-04 09:45:00,8.59,8.69,8.59,8.69,103100.0,4.8205,4.8767,4.8205,4.8767,103100.0
2008-06-04 09:50:00,8.69,8.69,8.57,8.58,152000.0,4.8767,4.8767,4.8093,4.8149,152000.0
2008-06-04 09:55:00,8.58,8.58,8.55,8.56,26600.0,4.8149,4.8149,4.7981,4.8037,26600.0
2008-06-04 10:00:00,8.56,8.57,8.46,8.46,123300.0,4.8037,4.8093,4.7476,4.7476,123300.0
2008-06-04 10:05:00,8.46,8.48,8.43,8.44,120400.0,4.7476,4.7588,4.7307,4.7364,120400.0
2008-06-04 10:10:00,8.44,8.47,8.41,8.46,182100.0,4.7364,4.7532,4.7195,4.7476,182100.0
2008-06-04 10:15:00,8.46,8.48,8.41,8.47,84100.0,4.7476,4.7588,4.7195,4.7532,84100.0
2008-06-04 10:20:00,8.46,8.49,8.44,8.49,120500.0,4.7476,4.7644,4.7364,4.7644,120500.0
2008-06-04 10:25:00,8.49,8.53,8.49,8.53,84400.0,4.7644,4.7869,4.7644,4.7869,84400.0
2008-06-04 10:30:00,8.53,8.55,8.5,8.5,154600.0,4.7869,4.7981,4.77,4.77,154600.0
2008-06-04 10:35:00,8.51,8.53,8.49,8.52,142100.0,4.7756,4.7869,4.7644,4.7813,142100.0
2008-06-04 10:40:00,8.52,8.54,8.5,8.52,113100.0,4.7813,4.7925,4.77,4.7813,113100.0
2008-06-04 10:45:00,8.52,8.54,8.52,8.53,61600.0,4.7813,4.7925,4.7813,4.7869,61600.0
2008-06-04 10:50:00,8.53,8.58,8.52,8.56,85600.0,4.7869,4.8149,4.7813,4.8037,85600.0
2008-06-04 10:55:00,8.56,8.6,8.56,8.59,144600.0,4.8037,4.8261,4.8037,4.8205,144600.0
2008-06-04 11:00:00,8.6,8.6,8.51,8.51,88900.0,4.8261,4.8261,4.7756,4.7756,88900.0
2008-06-04 11:05:00,8.52,8.58,8.52,8.58,132000.0,4.7813,4.8149,4.7813,4.8149,132000.0
2008-06-04 11:10:00,8.58,8.59,8.58,8.59,93300.0,4.8149,4.8205,4.8149,4.8205,93300.0
2008-06-04 11:15:00,8.59,8.61,8.58,8.61,55700.0,4.8205,4.8318,4.8149,4.8318,55700.0
2008-06-04 11:20:00,8.61,8.61,8.6,8.61,43400.0,4.8318,4.8318,4.8261,4.8318,43400.0
2008-06-04 11:25:00,8.6,8.61,8.57,8.58,58600.0,4.8261,4.8318,4.8093,4.8149,58600.0
2008-06-04 11:30:00,8.58,8.58,8.55,8.55,40600.0,4.8149,4.8149,4.7981,4.7981,40600.0
2008-06-04 11:35:00,8.55,8.55,8.53,8.53,18200.0,4.7981,4.7981,4.7869,4.7869,18200.0
2008-06-04 11:40:00,8.54,8.54,8.52,8.53,34400.0,4.7925,4.7925,4.7813,4.7869,34400.0
2008-06-04 11:45:00,8.53,8.53,8.49,8.49,35200.0,4.7869,4.7869,4.7644,4.7644,35200.0
2008-06-04 11:50:00,8.49,8.5,8.49,8.5,31100.0,4.7644,4.77,4.7644,4.77,31100.0
2008-06-04 11:55:00,8.5,8.54,8.49,8.54,147800.0,4.77,4.7925,4.7644,4.7925,147800.0
2008-06-04 12:00:00,8.54,8.54,8.51,8.51,40900.0,4.7925,4.7925,4.7756,4.7756,40900.0
2008-06-04 12:05:00,8.5,8.51,8.5,8.5,27900.0,4.77,4.7756,4.77,4.77,27900.0
2008-06-04 12:10:00,8.5,8.51,8.49,8.51,45200.0,4.77,4.7756,4.7644,4.7756,45200.0
2008-06-04 12:15:00,8.51,8.51,8.49,8.5,22600.0,4.7756,4.7756,4.7644,4.77,22600.0
2008-06-04 12:20:00,8.5,8.5,8.49,8.5,20100.0,4.77,4.77,4.7644,4.77,20100.0
2008-06-04 12:25:00,8.5,8.54,8.49,8.53,160800.0,4.77,4.7925,4.7644,4.7869,160800.0
2008-06-04 12:30:00,8.53,8.54,8.52,8.54,34900.0,4.7869,4.7925,4.7813,4.7925,34900.0
2008-06-04 12:35:00,8.53,8.54,8.47,8.49,105100.0,4.7869,4.7925,4.7532,4.7644,105100.0
2008-06-04 12:40:00,8.49,8.51,8.49,8.5,142700.0,4.7644,4.7756,4.7644,4.77,142700.0
2008-06-04 12:45:00,8.5,8.51,8.47,8.47,97500.0,4.77,4.7756,4.7532,4.7532,97500.0
2008-06-04 12:50:00,8.47,8.48,8.47,8.47,32600.0,4.7532,4.7588,4.7532,4.7532,32600.0
2008-06-04 12:55:00,8.47,8.48,8.46,8.46,65800.0,4.7532,4.7588,4.7476,4.7476,65800.0
2008-06-04 13:00:00,8.46,8.49,8.45,8.48,80800.0,4.7476,4.7644,4.742,4.7588,80800.0
2008-06-04 13:05:00,8.47,8.47,8.45,8.46,65400.0,4.7532,4.7532,4.742,4.7476,65400.0
2008-06-04 13:10:00,8.46,8.47,8.43,8.44,83200.0,4.7476,4.7532,4.7307,4.7364,83200.0
2008-06-04 13:15:00,8.44,8.44,8.43,8.43,11100.0,4.7364,4.7364,4.7307,4.7307,11100.0
2008-06-04 13:20:00,8.44,8.44,8.43,8.44,11400.0,4.7364,4.7364,4.7307,4.7364,11400.0
2008-06-04 13:25:00,8.44,8.44,8.43,8.44,11300.0,4.7364,4.7364,4.7307,4.7364,11300.0
2008-06-04 13:30:00,8.43,8.47,8.43,8.44,115100.0,4.7307,4.7532,4.7307,4.7364,115100.0
2008-06-04 13:35:00,8.44,8.44,8.43,8.44,6100.0,4.7364,4.7364,4.7307,4.7364,6100.0
2008-06-04 13:40:00,8.44,8.44,8.41,8.42,24800.0,4.7364,4.7364,4.7195,4.7251,24800.0
2008-06-04 13:45:00,8.41,8.42,8.4,8.41,20000.0,4.7195,4.7251,4.7139,4.7195,20000.0
2008-06-04 13:50:00,8.41,8.47,8.41,8.45,162800.0,4.7195,4.7532,4.7195,4.742,162800.0
2008-06-04 13:55:00,8.45,8.46,8.45,8.45,10700.0,4.742,4.7476,4.742,4.742,10700.0
2008-06-04 14:00:00,8.45,8.46,8.45,8.46,26400.0,4.742,4.7476,4.742,4.7476,26400.0
2008-06-04 14:05:00,8.45,8.46,8.44,8.44,26500.0,4.742,4.7476,4.7364,4.7364,26500.0
2008-06-04 14:10:00,8.43,8.44,8.36,8.42,227900.0,4.7307,4.7364,4.6915,4.7251,227900.0
2008-06-04 14:15:00,8.42,8.44,8.38,8.39,114800.0,4.7251,4.7364,4.7027,4.7083,114800.0
2008-06-04 14:20:00,8.39,8.41,8.38,8.4,74000.0,4.7083,4.7195,4.7027,4.7139,74000.0
2008-06-04 14:25:00,8.4,8.41,8.38,8.38,46100.0,4.7139,4.7195,4.7027,4.7027,46100.0
2008-06-04 14:30:00,8.38,8.41,8.37,8.39,74300.0,4.7027,4.7195,4.6971,4.7083,74300.0
2008-06-04 14:35:00,8.4,8.44,8.39,8.44,46500.0,4.7139,4.7364,4.7083,4.7364,46500.0
2008-06-04 14:40:00,8.43,8.45,8.42,8.44,82400.0,4.7307,4.742,4.7251,4.7364,82400.0
2008-06-04 14:45:00,8.43,8.43,8.36,8.37,135000.0,4.7307,4.7307,4.6915,4.6971,135000.0
2008-06-04 14:50:00,8.37,8.37,8.33,8.33,51400.0,4.6971,4.6971,4.6746,4.6746,51400.0
2008-06-04 14:55:00,8.33,8.34,8.31,8.32,88300.0,4.6746,4.6802,4.6634,4.669,88300.0
2008-06-04 15:00:00,8.32,8.32,8.3,8.31,92100.0,4.669,4.669,4.6578,4.6634,92100.0
2008-06-04 15:05:00,8.31,8.35,8.31,8.34,64300.0,4.6634,4.6859,4.6634,4.6802,64300.0
2008-06-04 15:10:00,8.35,8.36,8.33,8.34,79600.0,4.6859,4.6915,4.6746,4.6802,79600.0
2008-06-04 15:15:00,8.34,8.41,8.34,8.4,135100.0,4.6802,4.7195,4.6802,4.7139,135100.0
2008-06-04 15:20:00,8.4,8.41,8.38,8.4,65400.0,4.7139,4.7195,4.7027,4.7139,65400.0
2008-06-04 15:25:00,8.4,8.43,8.39,8.39,70500.0,4.7139,4.7307,4.7083,4.7083,70500.0
2008-06-04 15:30:00,8.4,8.42,8.39,8.42,77700.0,4.7139,4.7251,4.7083,4.7251,77700.0
2008-06-04 15:35:00,8.41,8.42,8.41,8.42,14300.0,4.7195,4.7251,4.7195,4.7251,14300.0
2008-06-04 15:40:00,8.41,8.42,8.39,8.39,87700.0,4.7195,4.7251,4.7083,4.7083,87700.0
2008-06-04 15:45:00,8.39,8.43,8.38,8.42,167700.0,4.7083,4.7307,4.7027,4.7251,167700.0
2008-06-04 15:50:00,8.42,8.43,8.41,8.42,178200.0,4.7251,4.7307,4.7195,4.7251,178200.0
2008-06-04 15:55:00,8.42,8.43,8.41,8.41,135900.0,4.7251,4.7307,4.7195,4.7195,135900.0
2008-06-05 09:30:00,8.53,8.53,8.33,8.35,88100.0,4.7869,4.7869,4.6746,4.6859,88100.0
2008-06-05 09:35:00,8.35,8.38,8.32,8.38,58900.0,4.6859,4.7027,4.669,4.7027,58900.0
2008-06-05 09:40:00,8.38,8.43,8.35,8.41,55200.0,4.7027,4.7307,4.6859,4.7195,55200.0
2008-06-05 09:45:00,8.4,8.42,8.38,8.38,62300.0,4.7139,4.7251,4.7027,4.7027,62300.0
2008-06-05 09:50:00,8.38,8.44,8.38,8.4,49100.0,4.7027,4.7364,4.7027,4.7139,49100.0
2008-06-05 09:55:00,8.39,8.4,8.38,8.39,46100.0,4.7083,4.7139,4.7027,4.7083,46100.0
2008-06-05 10:00:00,8.39,8.39,8.35,8.36,84900.0,4.7083,4.7083,4.6859,4.6915,84900.0
2008-06-05 10:05:00,8.37,8.41,8.36,8.4,101400.0,4.6971,4.7195,4.6915,4.7139,101400.0
2008-06-05 10:10:00,8.4,8.41,8.39,8.4,63600.0,4.7139,4.7195,4.7083,4.7139,63600.0
2008-06-05 10:15:00,8.4,8.42,8.38,8.4,100700.0,4.7139,4.7251,4.7027,4.7139,100700.0
2008-06-05 10:20:00,8.39,8.4,8.39,8.4,26300.0,4.7083,4.7139,4.7083,4.7139,26300.0
2008-06-05 10:25:00,8.4,8.4,8.39,8.4,85600.0,4.7139,4.7139,4.7083,4.7139,85600.0
2008-06-05 10:30:00,8.4,8.42,8.39,8.42,93100.0,4.7139,4.7251,4.7083,4.7251,93100.0
2008-06-05 10:35:00,8.41,8.42,8.39,8.4,71600.0,4.7195,4.7251,4.7083,4.7139,71600.0
2008-06-05 10:40:00,8.4,8.44,8.39,8.44,335800.0,4.7139,4.7364,4.7083,4.7364,335800.0
2008-06-05 10:45:00,8.44,8.44,8.43,8.44,40900.0,4.7364,4.7364,4.7307,4.7364,40900.0
2008-06-05 10:50:00,8.44,8.46,8.43,8.46,144200.0,4.7364,4.7476,4.7307,4.7476,144200.0
2008-06-05 10:55:00,8.46,8.48,8.43,8.47,134300.0,4.7476,4.7588,4.7307,4.7532,134300.0
2008-06-05 11:00:00,8.47,8.48,8.45,8.45,78400.0,4.7532,4.7588,4.742,4.742,78400.0
2008-06-05 11:05:00,8.45,8.45,8.4,8.41,143900.0,4.742,4.742,4.7139,4.7195,143900.0
2008-06-05 11:10:00,8.41,8.43,8.41,8.41,79500.0,4.7195,4.7307,4.7195,4.7195,79500.0
2008-06-05 11:15:00,8.42,8.42,8.41,8.42,14000.0,4.7251,4.7251,4.7195,4.7251,14000.0
2008-06-05 11:20:00,8.42,8.42,8.39,8.39,60900.0,4.7251,4.7251,4.7083,4.7083,60900.0
2008-06-05 11:25:00,8.4,8.4,8.37,8.37,284800.0,4.7139,4.7139,4.6971,4.6971,284800.0
2008-06-05 11:30:00,8.37,8.39,8.36,8.37,250700.0,4.6971,4.7083,4.6915,4.6971,250700.0
2008-06-05 11:35:00,8.37,8.37,8.35,8.36,157900.0,4.6971,4.6971,4.6859,4.6915,157900.0
2008-06-05 11:40:00,8.35,8.36,8.35,8.36,46300.0,4.6859,4.6915,4.6859,4.6915,46300.0
2008-06-05 11:45:00,8.36,8.38,8.35,8.35,99600.0,4.6915,4.7027,4.6859,4.6859,99600.0
2008-06-05 11:50:00,8.35,8.36,8.35,8.36,40100.0,4.6859,4.6915,4.6859,4.6915,40100.0
2008-06-05 11:55:00,8.35,8.36,8.34,8.35,39500.0,4.6859,4.6915,4.6802,4.6859,39500.0
2008-06-05 12:00:00,8.35,8.4,8.34,8.38,74700.0,4.6859,4.7139,4.6802,4.7027,74700.0
2008-06-05 12:05:00,8.38,8.38,8.37,8.38,37600.0,4.7027,4.7027,4.6971,4.7027,37600.0
2008-06-05 12:10:00,8.38,8.38,8.35,8.36,50800.0,4.7027,4.7027,4.6859,4.6915,50800.0
2008-06-05 12:15:00,8.36,8.38,8.35,8.38,55600.0,4.6915,4.7027,4.6859,4.7027,55600.0
2008-06-05 12:20:00,8.37,8.39,8.37,8.39,50500.0,4.6971,4.7083,4.6971,4.7083,50500.0
2008-06-05 12:25:00,8.39,8.41,8.37,8.38,168800.0,4.7083,4.7195,4.6971,4.7027,168800.0
2008-06-05 12:30:00,8.39,8.39,8.38,8.39,24400.0,4.7083,4.7083,4.7027,4.7083,24400.0
2008-06-05 12:35:00,8.38,8.39,8.38,8.39,24400.0,4.7027,4.7083,4.7027,4.7083,24400.0
2008-06-05 12:40:00,8.39,8.39,8.35,8.37,91600.0,4.7083,4.7083,4.6859,4.6971,91600.0
2008-06-05 12:45:00,8.36,8.38,8.36,8.38,64200.0,4.6915,4.7027,4.6915,4.7027,64200.0
2008-06-05 12:50:00,8.38,8.38,8.35,8.36,51600.0,4.7027,4.7027,4.6859,4.6915,51600.0
2008-06-05 12:55:00,8.36,8.36,8.35,8.36,17800.0,4.6915,4.6915,4.6859,4.6915,17800.0
2008-06-05 13:00:00,8.36,8.36,8.34,8.35,91700.0,4.6915,4.6915,4.6802,4.6859,91700.0
2008-06-05 13:05:00,8.34,8.36,8.34,8.36,131500.0,4.6802,4.6915,4.6802,4.6915,131500.0
2008-06-05 13:10:00,8.36,8.36,8.35,8.36,43400.0,4.6915,4.6915,4.6859,4.6915,43400.0
2008-06-05 13:15:00,8.35,8.36,8.35,8.36,12800.0,4.6859,4.6915,4.6859,4.6915,12800.0
2008-06-05 13:20:00,8.35,8.36,8.31,8.35,174800.0,4.6859,4.6915,4.6634,4.6859,174800.0
2008-06-05 13:25:00,8.35,8.37,8.34,8.36,77400.0,4.6859,4.6971,4.6802,4.6915,77400.0
2008-06-05 13:30:00,8.35,8.36,8.35,8.36,94400.0,4.6859,4.6915,4.6859,4.6915,94400.0
2008-06-05 13:35:00,8.36,8.36,8.35,8.36,157600.0,4.6915,4.6915,4.6859,4.6915,157600.0
2008-06-05 13:40:00,8.35,8.36,8.32,8.33,223900.0,4.6859,4.6915,4.669,4.6746,223900.0
2008-06-05 13:45:00,8.33,8.33,8.3,8.31,44400.0,4.6746,4.6746,4.6578,4.6634,44400.0
2008-06-05 13:50:00,8.3,8.31,8.3,8.31,58900.0,4.6578,4.6634,4.6578,4.6634,58900.0
2008-06-05 13:55:00,8.3,8.31,8.3,8.31,13200.0,4.6578,4.6634,4.6578,4.6634,13200.0
2008-06-05 14:00:00,8.31,8.32,8.29,8.29,109800.0,4.6634,4.669,4.6522,4.6522,109800.0
2008-06-05 14:05:00,8.29,8.29,8.27,8.28,40800.0,4.6522,4.6522,4.641,4.6466,40800.0
2008-06-05 14:10:00,8.28,8.29,8.26,8.29,275300.0,4.6466,4.6522,4.6353,4.6522,275300.0
2008-06-05 14:15:00,8.28,8.29,8.26,8.29,158500.0,4.6466,4.6522,4.6353,4.6522,158500.0
2008-06-05 14:20:00,8.29,8.29,8.2,8.22,488500.0,4.6522,4.6522,4.6017,4.6129,488500.0
2008-06-05 14:25:00,8.22,8.22,8.19,8.2,62900.0,4.6129,4.6129,4.5961,4.6017,62900.0
2008-06-05 14:30:00,8.2,8.21,8.19,8.21,29200.0,4.6017,4.6073,4.5961,4.6073,29200.0
2008-06-05 14:35:00,8.21,8.24,8.19,8.23,188300.0,4.6073,4.6241,4.5961,4.6185,188300.0
2008-06-05 14:40:00,8.24,8.26,8.23,8.26,71600.0,4.6241,4.6353,4.6185,4.6353,71600.0
2008-06-05 14:45:00,8.26,8.29,8.24,8.25,124400.0,4.6353,4.6522,4.6241,4.6297,124400.0
2008-06-05 14:50:00,8.25,8.26,8.24,8.26,47000.0,4.6297,4.6353,4.6241,4.6353,47000.0
2008-06-05 14:55:00,8.26,8.28,8.26,8.28,30400.0,4.6353,4.6466,4.6353,4.6466,30400.0
2008-06-05 15:00:00,8.29,8.33,8.28,8.32,92700.0,4.6522,4.6746,4.6466,4.669,92700.0
2008-06-05 15:05:00,8.32,8.35,8.32,8.34,77300.0,4.669,4.6859,4.669,4.6802,77300.0
2008-06-05 15:10:00,8.34,8.35,8.33,8.33,47700.0,4.6802,4.6859,4.6746,4.6746,47700.0
2008-06-05 15:15:00,8.34,8.34,8.32,8.33,61700.0,4.6802,4.6802,4.669,4.6746,61700.0
2008-06-05 15:20:00,8.32,8.33,8.31,8.31,93100.0,4.669,4.6746,4.6634,4.6634,93100.0
2008-06-05 15:25:00,8.32,8.32,8.3,8.31,42400.0,4.669,4.669,4.6578,4.6634,42400.0
2008-06-05 15:30:00,8.3,8.31,8.28,8.3,105800.0,4.6578,4.6634,4.6466,4.6578,105800.0
2008-06-05 15:35:00,8.3,8.31,8.29,8.31,49400.0,4.6578,4.6634,4.6522,4.6634,49400.0
2008-06-05 15:40:00,8.31,8.31,8.3,8.31,58700.0,4.6634,4.6634,4.6578,4.6634,58700.0
2008-06-05 15:45:00,8.31,8.33,8.3,8.33,100500.0,4.6634,4.6746,4.6578,4.6746,100500.0
2008-06-05 15:50:00,8.33,8.37,8.33,8.37,323100.0,4.6746,4.6971,4.6746,4.6971,323100.0
2008-06-05 15:55:00,8.36,8.39,8.36,8.39,240600.0,4.6915,4.7083,4.6915,4.7083,240600.0
2008-06-06 09:30:00,8.24,8.25,8.1,8.2,100500.0,4.6241,4.6297,4.5456,4.6017,100500.0
2008-06-06 09:35:00,8.2,8.22,8.19,8.2,118800.0,4.6017,4.6129,4.5961,4.6017,118800.0
2008-06-06 09:40:00,8.2,8.25,8.19,8.22,55000.0,4.6017,4.6297,4.5961,4.6129,55000.0
2008-06-06 09:45:00,8.22,8.26,8.22,8.25,102600.0,4.6129,4.6353,4.6129,4.6297,102600.0
2008-06-06 09:50:00,8.25,8.26,8.24,8.25,63200.0,4.6297,4.6353,4.6241,4.6297,63200.0
2008-06-06 09:55:00,8.25,8.26,8.2,8.22,90600.0,4.6297,4.6353,4.6017,4.6129,90600.0
2008-06-06 10:00:00,8.22,8.23,8.13,8.13,150900.0,4.6129,4.6185,4.5624,4.5624,150900.0
2008-06-06 10:05:00,8.12,8.19,8.1,8.18,246000.0,4.5568,4.5961,4.5456,4.5904,246000.0
2008-06-06 10:10:00,8.18,8.22,8.18,8.2,120200.0,4.5904,4.6129,4.5904,4.6017,120200.0
2008-06-06 10:15:00,8.2,8.2,8.12,8.13,83000.0,4.6017,4.6017,4.5568,4.5624,83000.0
2008-06-06 10:20:00,8.13,8.16,8.1,8.16,117200.0,4.5624,4.5792,4.5456,4.5792,117200.0
2008-06-06 10:25:00,8.16,8.16,8.13,8.13,58500.0,4.5792,4.5792,4.5624,4.5624,58500.0
2008-06-06 10:30:00,8.13,8.18,8.11,8.17,69300.0,4.5624,4.5904,4.5512,4.5848,69300.0
2008-06-06 10:35:00,8.18,8.19,8.14,8.18,181800.0,4.5904,4.5961,4.568,4.5904,181800.0
2008-06-06 10:40:00,8.18,8.19,8.14,8.15,46300.0,4.5904,4.5961,4.568,4.5736,46300.0
2008-06-06 10:45:00,8.15,8.18,8.14,8.18,52900.0,4.5736,4.5904,4.568,4.5904,52900.0
2008-06-06 10:50:00,8.18,8.21,8.16,8.18,205000.0,4.5904,4.6073,4.5792,4.5904,205000.0
2008-06-06 10:55:00,8.18,8.19,8.15,8.17,56300.0,4.5904,4.5961,4.5736,4.5848,56300.0
2008-06-06 11:00:00,8.17,8.19,8.15,8.19,43300.0,4.5848,4.5961,4.5736,4.5961,43300.0
2008-06-06 11:05:00,8.18,8.19,8.14,8.14,87800.0,4.5904,4.5961,4.568,4.568,87800.0
2008-06-06 11:10:00,8.14,8.15,8.13,8.13,41400.0,4.568,4.5736,4.5624,4.5624,41400.0
2008-06-06 11:15:00,8.14,8.16,8.13,8.16,73800.0,4.568,4.5792,4.5624,4.5792,73800.0
2008-06-06 11:20:00,8.16,8.16,8.15,8.16,12100.0,4.5792,4.5792,4.5736,4.5792,12100.0
2008-06-06 11:25:00,8.15,8.15,8.14,8.15,25400.0,4.5736,4.5736,4.568,4.5736,25400.0
2008-06-06 11:30:00,8.15,8.16,8.14,8.15,29700.0,4.5736,4.5792,4.568,4.5736,29700.0
2008-06-06 11:35:00,8.15,8.2,8.15,8.18,54500.0,4.5736,4.6017,4.5736,4.5904,54500.0
2008-06-06 11:40:00,8.18,8.18,8.16,8.16,24200.0,4.5904,4.5904,4.5792,4.5792,24200.0
2008-06-06 11:45:00,8.16,8.22,8.16,8.22,76400.0,4.5792,4.6129,4.5792,4.6129,76400.0
2008-06-06 11:50:00,8.21,8.22,8.21,8.21,13400.0,4.6073,4.6129,4.6073,4.6073,13400.0
2008-06-06 11:55:00,8.22,8.22,8.19,8.21,71200.0,4.6129,4.6129,4.5961,4.6073,71200.0
2008-06-06 12:00:00,8.21,8.22,8.2,8.21,18200.0,4.6073,4.6129,4.6017,4.6073,18200.0
2008-06-06 12:05:00,8.21,8.21,8.2,8.2,12800.0,4.6073,4.6073,4.6017,4.6017,12800.0
2008-06-06 12:10:00,8.2,8.23,8.2,8.2,56500.0,4.6017,4.6185,4.6017,4.6017,56500.0
2008-06-06 12:15:00,8.2,8.21,8.19,8.2,18700.0,4.6017,4.6073,4.5961,4.6017,18700.0
2008-06-06 12:20:00,8.19,8.2,8.17,8.18,18200.0,4.5961,4.6017,4.5848,4.5904,18200.0
2008-06-06 12:25:00,8.17,8.18,8.17,8.17,44200.0,4.5848,4.5904,4.5848,4.5848,44200.0
2008-06-06 12:30:00,8.17,8.2,8.17,8.18,72700.0,4.5848,4.6017,4.5848,4.5904,72700.0
2008-06-06 12:35:00,8.17,8.18,8.17,8.18,22700.0,4.5848,4.5904,4.5848,4.5904,22700.0
2008-06-06 12:40:00,8.17,8.19,8.17,8.19,35100.0,4.5848,4.5961,4.5848,4.5961,35100.0
2008-06-06 12:45:00,8.18,8.21,8.18,8.2,16600.0,4.5904,4.6073,4.5904,4.6017,16600.0
2008-06-06 12:50:00,8.2,8.21,8.18,8.18,27600.0,4.6017,4.6073,4.5904,4.5904,27600.0
2008-06-06 12:55:00,8.18,8.19,8.17,8.18,29000.0,4.5904,4.5961,4.5848,4.5904,29000.0
2008-06-06 13:00:00,8.17,8.2,8.16,8.16,77900.0,4.5848,4.6017,4.5792,4.5792,77900.0
2008-06-06 13:05:00,8.16,8.17,8.14,8.14,31400.0,4.5792,4.5848,4.568,4.568,31400.0
2008-06-06 13:10:00,8.14,8.15,8.14,8.14,15900.0,4.568,4.5736,4.568,4.568,15900.0
2008-06-06 13:15:00,8.14,8.15,8.13,8.13,53600.0,4.568,4.5736,4.5624,4.5624,53600.0
2008-06-06 13:20:00,8.13,8.19,8.13,8.17,148400.0,4.5624,4.5961,4.5624,4.5848,148400.0
2008-06-06 13:25:00,8.18,8.19,8.16,8.16,39200.0,4.5904,4.5961,4.5792,4.5792,39200.0
2008-06-06 13:30:00,8.16,8.16,8.14,8.15,40000.0,4.5792,4.5792,4.568,4.5736,40000.0
2008-06-06 13:35:00,8.15,8.16,8.14,8.15,28400.0,4.5736,4.5792,4.568,4.5736,28400.0
2008-06-06 13:40:00,8.15,8.15,8.14,8.14,34400.0,4.5736,4.5736,4.568,4.568,34400.0
2008-06-06 13:45:00,8.15,8.16,8.14,8.15,37600.0,4.5736,4.5792,4.568,4.5736,37600.0
2008-06-06 13:50:00,8.15,8.15,8.11,8.13,52900.0,4.5736,4.5736,4.5512,4.5624,52900.0
2008-06-06 13:55:00,8.13,8.15,8.12,8.15,44200.0,4.5624,4.5736,4.5568,4.5736,44200.0
2008-06-06 14:00:00,8.14,8.16,8.13,8.15,85400.0,4.568,4.5792,4.5624,4.5736,85400.0
2008-06-06 14:05:00,8.15,8.16,8.15,8.16,53300.0,4.5736,4.5792,4.5736,4.5792,53300.0
2008-06-06 14:10:00,8.15,8.16,8.15,8.15,113100.0,4.5736,4.5792,4.5736,4.5736,113100.0
2008-06-06 14:15:00,8.16,8.19,8.15,8.16,188700.0,4.5792,4.5961,4.5736,4.5792,188700.0
2008-06-06 14:20:00,8.16,8.16,8.15,8.16,76300.0,4.5792,4.5792,4.5736,4.5792,76300.0
2008-06-06 14:25:00,8.15,8.17,8.14,8.17,81400.0,4.5736,4.5848,4.568,4.5848,81400.0
2008-06-06 14:30:00,8.16,8.18,8.15,8.16,34400.0,4.5792,4.5904,4.5736,4.5792,34400.0
2008-06-06 14:35:00,8.16,8.17,8.15,8.15,16300.0,4.5792,4.5848,4.5736,4.5736,16300.0
2008-06-06 14:40:00,8.16,8.16,8.14,8.15,20200.0,4.5792,4.5792,4.568,4.5736,20200.0
2008-06-06 14:45:00,8.14,8.15,8.12,8.12,46400.0,4.568,4.5736,4.5568,4.5568,46400.0
2008-06-06 14:50:00,8.12,8.12,8.1,8.1,73500.0,4.5568,4.5568,4.5456,4.5456,73500.0
2008-06-06 14:55:00,8.1,8.13,8.1,8.13,161500.0,4.5456,4.5624,4.5456,4.5624,161500.0
2008-06-06 15:00:00,8.13,8.14,8.13,8.13,17500.0,4.5624,4.568,4.5624,4.5624,17500.0
2008-06-06 15:05:00,8.13,8.16,8.13,8.16,24800.0,4.5624,4.5792,4.5624,4.5792,24800.0
2008-06-06 15:10:00,8.16,8.18,8.15,8.18,25200.0,4.5792,4.5904,4.5736,4.5904,25200.0
2008-06-06 15:15:00,8.17,8.18,8.14,8.16,46900.0,4.5848,4.5904,4.568,4.5792,46900.0
2008-06-06 15:20:00,8.15,8.16,8.13,8.13,42500.0,4.5736,4.5792,4.5624,4.5624,42500.0
2008-06-06 15:25:00,8.13,8.14,8.12,8.12,88500.0,4.5624,4.568,4.5568,4.5568,88500.0
2008-06-06 15:30:00,8.13,8.13,8.11,8.11,51900.0,4.5624,4.5624,4.5512,4.5512,51900.0
2008-06-06 15:35:00,8.11,8.12,8.1,8.1,27500.0,4.5512,4.5568,4.5456,4.5456,27500.0
2008-06-06 15:40:00,8.11,8.11,8.09,8.1,116800.0,4.5512,4.5512,4.5399,4.5456,116800.0
2008-06-06 15:45:00,8.1,8.1,8.08,8.09,57300.0,4.5456,4.5456,4.5343,4.5399,57300.0
2008-06-06 15:50:00,8.08,8.08,8.05,8.06,254300.0,4.5343,4.5343,4.5175,4.5231,254300.0
2008-06-06 15:55:00,8.07,8.08,8.05,8.06,337700.0,4.5287,4.5343,4.5175,4.5231,337700.0
2008-06-09 09:30:00,8.03,8.11,8.0,8.0,95800.0,4.5063,4.5512,4.4894,4.4894,95800.0
2008-06-09 09:35:00,8.01,8.07,8.01,8.05,44100.0,4.495,4.5287,4.495,4.5175,44100.0
2008-06-09 09:40:00,8.05,8.06,8.03,8.04,93200.0,4.5175,4.5231,4.5063,4.5119,93200.0
2008-06-09 09:45:00,8.04,8.04,7.91,7.96,208800.0,4.5119,4.5119,4.4389,4.467,208800.0
2008-06-09 09:50:00,7.97,7.97,7.9,7.92,238400.0,4.4726,4.4726,4.4333,4.4445,238400.0
2008-06-09 09:55:00,7.93,7.93,7.83,7.86,424200.0,4.4502,4.4502,4.394,4.4109,424200.0
2008-06-09 10:00:00,7.86,7.91,7.78,7.8,311300.0,4.4109,4.4389,4.366,4.3772,311300.0
2008-06-09 10:05:00,7.81,7.85,7.76,7.76,237200.0,4.3828,4.4053,4.3548,4.3548,237200.0
2008-06-09 10:10:00,7.77,7.77,7.69,7.7,316100.0,4.3604,4.3604,4.3155,4.3211,316100.0
2008-06-09 10:15:00,7.7,7.8,7.69,7.75,109100.0,4.3211,4.3772,4.3155,4.3491,109100.0
2008-06-09 10:20:00,7.76,7.82,7.76,7.81,97300.0,4.3548,4.3884,4.3548,4.3828,97300.0
2008-06-09 10:25:00,7.82,7.83,7.81,7.81,57200.0,4.3884,4.394,4.3828,4.3828,57200.0
2008-06-09 10:30:00,7.81,7.81,7.8,7.81,40500.0,4.3828,4.3828,4.3772,4.3828,40500.0
2008-06-09 10:35:00,7.8,7.84,7.8,7.83,185300.0,4.3772,4.3996,4.3772,4.394,185300.0
2008-06-09 10:40:00,7.83,7.86,7.83,7.83,135400.0,4.394,4.4109,4.394,4.394,135400.0
2008-06-09 10:45:00,7.83,7.84,7.8,7.81,165400.0,4.394,4.3996,4.3772,4.3828,165400.0
2008-06-09 10:50:00,7.82,7.83,7.78,7.79,60500.0,4.3884,4.394,4.366,4.3716,60500.0
2008-06-09 10:55:00,7.79,7.79,7.78,7.79,15200.0,4.3716,4.3716,4.366,4.3716,15200.0
2008-06-09 11:00:00,7.79,7.79,7.78,7.79,44700.0,4.3716,4.3716,4.366,4.3716,44700.0
2008-06-09 11:05:00,7.79,7.87,7.77,7.78,405500.0,4.3716,4.4165,4.3604,4.366,405500.0
2008-06-09 11:10:00,7.78,7.79,7.78,7.79,19600.0,4.366,4.3716,4.366,4.3716,19600.0
2008-06-09 11:15:00,7.79,7.79,7.78,7.79,25400.0,4.3716,4.3716,4.366,4.3716,25400.0
2008-06-09 11:20:00,7.79,7.81,7.78,7.8,196700.0,4.3716,4.3828,4.366,4.3772,196700.0
2008-06-09 11:25:00,7.8,7.8,7.78,7.79,56700.0,4.3772,4.3772,4.366,4.3716,56700.0
2008-06-09 11:30:00,7.79,7.8,7.78,7.8,95600.0,4.3716,4.3772,4.366,4.3772,95600.0
2008-06-09 11:35:00,7.79,7.82,7.79,7.79,116200.0,4.3716,4.3884,4.3716,4.3716,116200.0
2008-06-09 11:40:00,7.79,7.8,7.77,7.79,48500.0,4.3716,4.3772,4.3604,4.3716,48500.0
2008-06-09 11:45:00,7.78,7.79,7.78,7.78,15800.0,4.366,4.3716,4.366,4.366,15800.0
2008-06-09 11:50:00,7.79,7.79,7.76,7.76,25100.0,4.3716,4.3716,4.3548,4.3548,25100.0
2008-06-09 11:55:00,7.76,7.79,7.75,7.78,76100.0,4.3548,4.3716,4.3491,4.366,76100.0
2008-06-09 12:00:00,7.78,7.8,7.77,7.78,64400.0,4.366,4.3772,4.3604,4.366,64400.0
2008-06-09 12:05:00,7.78,7.79,7.78,7.78,44000.0,4.366,4.3716,4.366,4.366,44000.0
2008-06-09 12:10:00,7.78,7.79,7.78,7.79,17500.0,4.366,4.3716,4.366,4.3716,17500.0
2008-06-09 12:15:00,7.78,7.79,7.78,7.79,28000.0,4.366,4.3716,4.366,4.3716,28000.0
2008-06-09 12:20:00,7.79,7.79,7.78,7.79,13700.0,4.3716,4.3716,4.366,4.3716,13700.0
2008-06-09 12:25:00,7.78,7.8,7.78,7.79,117800.0,4.366,4.3772,4.366,4.3716,117800.0
2008-06-09 12:30:00,7.79,7.79,7.78,7.79,81200.0,4.3716,4.3716,4.366,4.3716,81200.0
2008-06-09 12:35:00,7.78,7.79,7.78,7.78,7300.0,4.366,4.3716,4.366,4.366,7300.0
2008-06-09 12:40:00,7.78,7.79,7.78,7.79,10400.0,4.366,4.3716,4.366,4.3716,10400.0
2008-06-09 12:45:00,7.78,7.79,7.76,7.77,26500.0,4.366,4.3716,4.3548,4.3604,26500.0
2008-06-09 12:50:00,7.76,7.79,7.76,7.78,100800.0,4.3548,4.3716,4.3548,4.366,100800.0
2008-06-09 12:55:00,7.78,7.79,7.78,7.78,11000.0,4.366,4.3716,4.366,4.366,11000.0
2008-06-09 13:00:00,7.78,7.78,7.74,7.74,67700.0,4.366,4.366,4.3435,4.3435,67700.0
2008-06-09 13:05:00,7.74,7.75,7.7,7.71,35900.0,4.3435,4.3491,4.3211,4.3267,35900.0
2008-06-09 13:10:00,7.71,7.71,7.69,7.69,193500.0,4.3267,4.3267,4.3155,4.3155,193500.0
2008-06-09 13:15:00,7.69,7.72,7.68,7.7,86300.0,4.3155,4.3323,4.3099,4.3211,86300.0
2008-06-09 13:20:00,7.69,7.71,7.67,7.67,91600.0,4.3155,4.3267,4.3042,4.3042,91600.0
2008-06-09 13:25:00,7.67,7.71,7.67,7.7,89600.0,4.3042,4.3267,4.3042,4.3211,89600.0
2008-06-09 13:30:00,7.71,7.72,7.71,7.71,29700.0,4.3267,4.3323,4.3267,4.3267,29700.0
2008-06-09 13:35:00,7.71,7.72,7.71,7.71,7400.0,4.3267,4.3323,4.3267,4.3267,7400.0
2008-06-09 13:40:00,7.71,7.72,7.68,7.71,77700.0,4.3267,4.3323,4.3099,4.3267,77700.0
2008-06-09 13:45:00,7.7,7.71,7.69,7.69,64900.0,4.3211,4.3267,4.3155,4.3155,64900.0
2008-06-09 13:50:00,7.69,7.7,7.62,7.65,155800.0,4.3155,4.3211,4.2762,4.293,155800.0
2008-06-09 13:55:00,7.64,7.66,7.64,7.65,43500.0,4.2874,4.2986,4.2874,4.293,43500.0
2008-06-09 14:00:00,7.65,7.68,7.65,7.67,128100.0,4.293,4.3099,4.293,4.3042,128100.0
2008-06-09 14:05:00,7.67,7.68,7.63,7.63,86900.0,4.3042,4.3099,4.2818,4.2818,86900.0
2008-06-09 14:10:00,7.63,7.64,7.62,7.63,33400.0,4.2818,4.2874,4.2762,4.2818,33400.0
2008-06-09 14:15:00,7.62,7.63,7.6,7.61,60700.0,4.2762,4.2818,4.265,4.2706,60700.0
2008-06-09 14:20:00,7.61,7.61,7.59,7.61,154600.0,4.2706,4.2706,4.2594,4.2706,154600.0
2008-06-09 14:25:00,7.61,7.67,7.6,7.66,135700.0,4.2706,4.3042,4.265,4.2986,135700.0
2008-06-09 14:30:00,7.66,7.66,7.63,7.64,81100.0,4.2986,4.2986,4.2818,4.2874,81100.0
2008-06-09 14:35:00,7.65,7.7,7.64,7.69,116500.0,4.293,4.3211,4.2874,4.3155,116500.0
2008-06-09 14:40:00,7.69,7.7,7.65,7.66,63800.0,4.3155,4.3211,4.293,4.2986,63800.0
2008-06-09 14:45:00,7.65,7.66,7.63,7.65,52600.0,4.293,4.2986,4.2818,4.293,52600.0
2008-06-09 14:50:00,7.65,7.67,7.64,7.66,76000.0,4.293,4.3042,4.2874,4.2986,76000.0
2008-06-09 14:55:00,7.66,7.74,7.65,7.67,331500.0,4.2986,4.3435,4.293,4.3042,331500.0
2008-06-09 15:00:00,7.67,7.7,7.62,7.62,73200.0,4.3042,4.3211,4.2762,4.2762,73200.0
2008-06-09 15:05:00,7.63,7.63,7.59,7.59,134100.0,4.2818,4.2818,4.2594,4.2594,134100.0
2008-06-09 15:10:00,7.6,7.61,7.58,7.6,139800.0,4.265,4.2706,4.2537,4.265,139800.0
2008-06-09 15:15:00,7.6,7.61,7.58,7.59,177200.0,4.265,4.2706,4.2537,4.2594,177200.0
2008-06-09 15:20:00,7.59,7.61,7.56,7.61,113400.0,4.2594,4.2706,4.2425,4.2706,113400.0
2008-06-09 15:25:00,7.6,7.61,7.58,7.58,66400.0,4.265,4.2706,4.2537,4.2537,66400.0
2008-06-09 15:30:00,7.59,7.66,7.58,7.64,154300.0,4.2594,4.2986,4.2537,4.2874,154300.0
2008-06-09 15:35:00,7.64,7.67,7.63,7.67,611200.0,4.2874,4.3042,4.2818,4.3042,611200.0
2008-06-09 15:40:00,7.66,7.72,7.66,7.69,166400.0,4.2986,4.3323,4.2986,4.3155,166400.0
2008-06-09 15:45:00,7.69,7.7,7.68,7.69,94800.0,4.3155,4.3211,4.3099,4.3155,94800.0
2008-06-09 15:50:00,7.68,7.69,7.67,7.67,237600.0,4.3099,4.3155,4.3042,4.3042,237600.0
2008-06-09 15:55:00,7.67,7.7,7.67,7.69,173000.0,4.3042,4.3211,4.3042,4.3155,173000.0
2008-06-10 09:30:00,7.69,7.69,7.58,7.64,260300.0,4.3155,4.3155,4.2537,4.2874,260300.0
2008-06-10 09:35:00,7.64,7.74,7.62,7.7,412700.0,4.2874,4.3435,4.2762,4.3211,412700.0
2008-06-10 09:40:00,7.7,7.75,7.67,7.67,329000.0,4.3211,4.3491,4.3042,4.3042,329000.0
2008-06-10 09:45:00,7.68,7.8,7.64,7.8,280000.0,4.3099,4.3772,4.2874,4.3772,280000.0
2008-06-10 09:50:00,7.8,7.85,7.74,7.74,190800.0,4.3772,4.4053,4.3435,4.3435,190800.0
2008-06-10 09:55:00,7.74,7.76,7.7,7.76,127700.0,4.3435,4.3548,4.3211,4.3548,127700.0
2008-06-10 10:00:00,7.76,7.78,7.71,7.73,201100.0,4.3548,4.366,4.3267,4.3379,201100.0
2008-06-10 10:05:00,7.73,7.76,7.71,7.76,149300.0,4.3379,4.3548,4.3267,4.3548,149300.0
2008-06-10 10:10:00,7.75,7.85,7.73,7.83,600600.0,4.3491,4.4053,4.3379,4.394,600600.0
2008-06-10 10:15:00,7.83,7.92,7.81,7.92,708300.0,4.394,4.4445,4.3828,4.4445,708300.0
2008-06-10 10:20:00,7.93,7.93,7.82,7.85,158000.0,4.4502,4.4502,4.3884,4.4053,158000.0
2008-06-10 10:25:00,7.86,7.87,7.84,7.85,1567900.0,4.4109,4.4165,4.3996,4.4053,1567900.0
2008-06-10 10:30:00,7.84,7.85,7.79,7.82,110200.0,4.3996,4.4053,4.3716,4.3884,110200.0
2008-06-10 10:35:00,7.81,7.82,7.79,7.81,478400.0,4.3828,4.3884,4.3716,4.3828,478400.0
2008-06-10 10:40:00,7.81,7.83,7.79,7.8,85500.0,4.3828,4.394,4.3716,4.3772,85500.0
2008-06-10 10:45:00,7.81,7.84,7.8,7.81,105700.0,4.3828,4.3996,4.3772,4.3828,105700.0
2008-06-10 10:50:00,7.82,7.82,7.75,7.76,106200.0,4.3884,4.3884,4.3491,4.3548,106200.0
2008-06-10 10:55:00,7.76,7.76,7.72,7.72,97500.0,4.3548,4.3548,4.3323,4.3323,97500.0
2008-06-10 11:00:00,7.73,7.76,7.68,7.69,78000.0,4.3379,4.3548,4.3099,4.3155,78000.0
2008-06-10 11:05:00,7.68,7.7,7.65,7.66,101400.0,4.3099,4.3211,4.293,4.2986,101400.0
2008-06-10 11:10:00,7.66,7.67,7.64,7.67,37000.0,4.2986,4.3042,4.2874,4.3042,37000.0
2008-06-10 11:15:00,7.67,7.71,7.67,7.71,37300.0,4.3042,4.3267,4.3042,4.3267,37300.0
2008-06-10 11:20:00,7.71,7.74,7.71,7.73,47800.0,4.3267,4.3435,4.3267,4.3379,47800.0
2008-06-10 11:25:00,7.73,7.74,7.65,7.66,95500.0,4.3379,4.3435,4.293,4.2986,95500.0
2008-06-10 11:30:00,7.65,7.66,7.63,7.65,105500.0,4.293,4.2986,4.2818,4.293,105500.0
2008-06-10 11:35:00,7.65,7.67,7.64,7.66,53500.0,4.293,4.3042,4.2874,4.2986,53500.0
2008-06-10 11:40:00,7.67,7.72,7.67,7.71,199700.0,4.3042,4.3323,4.3042,4.3267,199700.0
2008-06-10 11:45:00,7.71,7.71,7.69,7.69,114100.0,4.3267,4.3267,4.3155,4.3155,114100.0
2008-06-10 11:50:00,7.7,7.7,7.66,7.67,61700.0,4.3211,4.3211,4.2986,4.3042,61700.0
2008-06-10 11:55:00,7.67,7.68,7.64,7.66,71700.0,4.3042,4.3099,4.2874,4.2986,71700.0
2008-06-10 12:00:00,7.66,7.67,7.63,7.63,81100.0,4.2986,4.3042,4.2818,4.2818,81100.0
2008-06-10 12:05:00,7.64,7.7,7.64,7.69,119400.0,4.2874,4.3211,4.2874,4.3155,119400.0
2008-06-10 12:10:00,7.69,7.71,7.66,7.66,140500.0,4.3155,4.3267,4.2986,4.2986,140500.0
2008-06-10 12:15:00,7.66,7.73,7.66,7.71,103400.0,4.2986,4.3379,4.2986,4.3267,103400.0
2008-06-10 12:20:00,7.71,7.75,7.69,7.73,57100.0,4.3267,4.3491,4.3155,4.3379,57100.0
2008-06-10 12:25:00,7.72,7.72,7.71,7.72,54800.0,4.3323,4.3323,4.3267,4.3323,54800.0
2008-06-10 12:30:00,7.73,7.76,7.71,7.73,84400.0,4.3379,4.3548,4.3267,4.3379,84400.0
2008-06-10 12:35:00,7.74,7.75,7.71,7.71,125800.0,4.3435,4.3491,4.3267,4.3267,125800.0
2008-06-10 12:40:00,7.71,7.73,7.68,7.7,106000.0,4.3267,4.3379,4.3099,4.3211,106000.0
2008-06-10 12:45:00,7.7,7.72,7.7,7.71,25300.0,4.3211,4.3323,4.3211,4.3267,25300.0
2008-06-10 12:50:00,7.71,7.72,7.69,7.71,76300.0,4.3267,4.3323,4.3155,4.3267,76300.0
2008-06-10 12:55:00,7.7,7.72,7.7,7.7,38000.0,4.3211,4.3323,4.3211,4.3211,38000.0
2008-06-10 13:00:00,7.71,7.71,7.7,7.71,29800.0,4.3267,4.3267,4.3211,4.3267,29800.0
2008-06-10 13:05:00,7.72,7.73,7.71,7.72,51000.0,4.3323,4.3379,4.3267,4.3323,51000.0
2008-06-10 13:10:00,7.73,7.75,7.72,7.74,170800.0,4.3379,4.3491,4.3323,4.3435,170800.0
2008-06-10 13:15:00,7.74,7.74,7.71,7.73,63600.0,4.3435,4.3435,4.3267,4.3379,63600.0
2008-06-10 13:20:00,7.73,7.74,7.72,7.72,46300.0,4.3379,4.3435,4.3323,4.3323,46300.0
2008-06-10 13:25:00,7.72,7.76,7.72,7.74,41400.0,4.3323,4.3548,4.3323,4.3435,41400.0
2008-06-10 13:30:00,7.74,7.75,7.72,7.72,55500.0,4.3435,4.3491,4.3323,4.3323,55500.0
2008-06-10 13:35:00,7.72,7.73,7.7,7.73,87100.0,4.3323,4.3379,4.3211,4.3379,87100.0
2008-06-10 13:40:00,7.74,7.74,7.73,7.73,22000.0,4.3435,4.3435,4.3379,4.3379,22000.0
2008-06-10 13:45:00,7.74,7.74,7.67,7.7,151400.0,4.3435,4.3435,4.3042,4.3211,151400.0
2008-06-10 13:50:00,7.71,7.71,7.68,7.69,140500.0,4.3267,4.3267,4.3099,4.3155,140500.0
2008-06-10 13:55:00,7.7,7.71,7.66,7.66,123200.0,4.3211,4.3267,4.2986,4.2986,123200.0
2008-06-10 14:00:00,7.67,7.69,7.63,7.66,166100.0,4.3042,4.3155,4.2818,4.2986,166100.0
2008-06-10 14:05:00,7.65,7.66,7.61,7.61,191700.0,4.293,4.2986,4.2706,4.2706,191700.0
2008-06-10 14:10:00,7.61,7.63,7.6,7.63,94800.0,4.2706,4.2818,4.265,4.2818,94800.0
2008-06-10 14:15:00,7.62,7.64,7.6,7.6,55300.0,4.2762,4.2874,4.265,4.265,55300.0
2008-06-10 14:20:00,7.61,7.63,7.59,7.59,84300.0,4.2706,4.2818,4.2594,4.2594,84300.0
2008-06-10 14:25:00,7.6,7.62,7.59,7.61,106800.0,4.265,4.2762,4.2594,4.2706,106800.0
2008-06-10 14:30:00,7.62,7.63,7.61,7.61,47500.0,4.2762,4.2818,4.2706,4.2706,47500.0
2008-06-10 14:35:00,7.62,7.62,7.58,7.59,123000.0,4.2762,4.2762,4.2537,4.2594,123000.0
2008-06-10 14:40:00,7.59,7.61,7.58,7.58,123900.0,4.2594,4.2706,4.2537,4.2537,123900.0
2008-06-10 14:45:00,7.59,7.62,7.58,7.61,64000.0,4.2594,4.2762,4.2537,4.2706,64000.0
2008-06-10 14:50:00,7.62,7.62,7.58,7.59,119600.0,4.2762,4.2762,4.2537,4.2594,119600.0
2008-06-10 14:55:00,7.58,7.63,7.58,7.63,185800.0,4.2537,4.2818,4.2537,4.2818,185800.0
2008-06-10 15:00:00,7.63,7.65,7.62,7.63,141800.0,4.2818,4.293,4.2762,4.2818,141800.0
2008-06-10 15:05:00,7.64,7.65,7.62,7.63,167700.0,4.2874,4.293,4.2762,4.2818,167700.0
2008-06-10 15:10:00,7.63,7.66,7.62,7.65,26400.0,4.2818,4.2986,4.2762,4.293,26400.0
2008-06-10 15:15:00,7.65,7.67,7.6,7.63,243100.0,4.293,4.3042,4.265,4.2818,243100.0
2008-06-10 15:20:00,7.63,7.64,7.62,7.63,56700.0,4.2818,4.2874,4.2762,4.2818,56700.0
2008-06-10 15:25:00,7.62,7.63,7.58,7.59,170500.0,4.2762,4.2818,4.2537,4.2594,170500.0
2008-06-10 15:30:00,7.58,7.59,7.56,7.57,206200.0,4.2537,4.2594,4.2425,4.2481,206200.0
2008-06-10 15:35:00,7.58,7.58,7.54,7.55,331800.0,4.2537,4.2537,4.2313,4.2369,331800.0
2008-06-10 15:40:00,7.56,7.56,7.48,7.53,468300.0,4.2425,4.2425,4.1976,4.2257,468300.0
2008-06-10 15:45:00,7.53,7.56,7.52,7.53,255800.0,4.2257,4.2425,4.2201,4.2257,255800.0
2008-06-10 15:50:00,7.53,7.56,7.5,7.55,382000.0,4.2257,4.2425,4.2088,4.2369,382000.0
2008-06-10 15:55:00,7.55,7.57,7.48,7.53,556700.0,4.2369,4.2481,4.1976,4.2257,556700.0
2008-06-11 09:30:00,7.52,7.52,7.4,7.47,182900.0,4.3009,4.3009,4.2322,4.2723,182900.0
2008-06-11 09:35:00,7.47,7.47,7.4,7.4,103500.0,4.2723,4.2723,4.2322,4.2322,103500.0
2008-06-11 09:40:00,7.4,7.4,7.28,7.28,110200.0,4.2322,4.2322,4.1636,4.1636,110200.0
2008-06-11 09:45:00,7.29,7.29,7.23,7.25,167700.0,4.1693,4.1693,4.135,4.1465,167700.0
2008-06-11 09:50:00,7.24,7.25,7.22,7.22,96700.0,4.1407,4.1465,4.1293,4.1293,96700.0
2008-06-11 09:55:00,7.22,7.23,7.17,7.17,105000.0,4.1293,4.135,4.1007,4.1007,105000.0
2008-06-11 10:00:00,7.17,7.2,7.12,7.2,157100.0,4.1007,4.1179,4.0721,4.1179,157100.0
2008-06-11 10:05:00,7.2,7.22,7.06,7.06,343800.0,4.1179,4.1293,4.0378,4.0378,343800.0
2008-06-11 10:10:00,7.06,7.07,7.01,7.01,205900.0,4.0378,4.0435,4.0092,4.0092,205900.0
2008-06-11 10:15:00,7.01,7.05,7.0,7.03,264300.0,4.0092,4.0321,4.0035,4.0206,264300.0
2008-06-11 10:20:00,7.03,7.04,7.0,7.02,213000.0,4.0206,4.0264,4.0035,4.0149,213000.0
2008-06-11 10:25:00,7.01,7.02,6.97,6.98,208000.0,4.0092,4.0149,3.9863,3.992,208000.0
2008-06-11 10:30:00,6.98,7.01,6.98,7.0,251000.0,3.992,4.0092,3.992,4.0035,251000.0
2008-06-11 10:35:00,6.99,7.01,6.97,7.0,211100.0,3.9978,4.0092,3.9863,4.0035,211100.0
2008-06-11 10:40:00,7.0,7.02,6.98,6.98,215700.0,4.0035,4.0149,3.992,3.992,215700.0
2008-06-11 10:45:00,6.98,7.07,6.98,7.04,281300.0,3.992,4.0435,3.992,4.0264,281300.0
2008-06-11 10:50:00,7.04,7.12,7.04,7.12,111200.0,4.0264,4.0721,4.0264,4.0721,111200.0
2008-06-11 10:55:00,7.12,7.13,7.09,7.11,329100.0,4.0721,4.0778,4.0549,4.0664,329100.0
2008-06-11 11:00:00,7.12,7.12,7.1,7.1,122100.0,4.0721,4.0721,4.0607,4.0607,122100.0
2008-06-11 11:05:00,7.1,7.12,7.1,7.11,117900.0,4.0607,4.0721,4.0607,4.0664,117900.0
2008-06-11 11:10:00,7.11,7.16,7.11,7.15,173500.0,4.0664,4.095,4.0664,4.0893,173500.0
2008-06-11 11:15:00,7.15,7.15,7.12,7.13,102900.0,4.0893,4.0893,4.0721,4.0778,102900.0
2008-06-11 11:20:00,7.12,7.13,7.1,7.12,144300.0,4.0721,4.0778,4.0607,4.0721,144300.0
2008-06-11 11:25:00,7.12,7.12,7.08,7.09,115900.0,4.0721,4.0721,4.0492,4.0549,115900.0
2008-06-11 11:30:00,7.08,7.09,7.07,7.08,130600.0,4.0492,4.0549,4.0435,4.0492,130600.0
2008-06-11 11:35:00,7.08,7.12,7.08,7.1,146100.0,4.0492,4.0721,4.0492,4.0607,146100.0
2008-06-11 11:40:00,7.09,7.13,7.09,7.12,106900.0,4.0549,4.0778,4.0549,4.0721,106900.0
2008-06-11 11:45:00,7.13,7.13,7.09,7.09,89200.0,4.0778,4.0778,4.0549,4.0549,89200.0
2008-06-11 11:50:00,7.1,7.11,7.08,7.09,103700.0,4.0607,4.0664,4.0492,4.0549,103700.0
2008-06-11 11:55:00,7.09,7.09,7.08,7.09,17300.0,4.0549,4.0549,4.0492,4.0549,17300.0
2008-06-11 12:00:00,7.09,7.09,7.08,7.09,60500.0,4.0549,4.0549,4.0492,4.0549,60500.0
2008-06-11 12:05:00,7.09,7.09,7.08,7.08,55900.0,4.0549,4.0549,4.0492,4.0492,55900.0
2008-06-11 12:10:00,7.09,7.09,7.05,7.05,210200.0,4.0549,4.0549,4.0321,4.0321,210200.0
2008-06-11 12:15:00,7.05,7.09,7.04,7.09,218300.0,4.0321,4.0549,4.0264,4.0549,218300.0
2008-06-11 12:20:00,7.09,7.1,7.09,7.09,20800.0,4.0549,4.0607,4.0549,4.0549,20800.0
2008-06-11 12:25:00,7.1,7.1,7.09,7.1,77500.0,4.0607,4.0607,4.0549,4.0607,77500.0
2008-06-11 12:30:00,7.09,7.1,7.09,7.1,54000.0,4.0549,4.0607,4.0549,4.0607,54000.0
2008-06-11 12:35:00,7.1,7.12,7.09,7.11,291100.0,4.0607,4.0721,4.0549,4.0664,291100.0
2008-06-11 12:40:00,7.12,7.12,7.1,7.1,120400.0,4.0721,4.0721,4.0607,4.0607,120400.0
2008-06-11 12:45:00,7.11,7.15,7.11,7.14,228800.0,4.0664,4.0893,4.0664,4.0835,228800.0
2008-06-11 12:50:00,7.15,7.18,7.14,7.17,278900.0,4.0893,4.1064,4.0835,4.1007,278900.0
2008-06-11 12:55:00,7.17,7.2,7.17,7.2,243000.0,4.1007,4.1179,4.1007,4.1179,243000.0
2008-06-11 13:00:00,7.19,7.19,7.18,7.18,75900.0,4.1121,4.1121,4.1064,4.1064,75900.0
2008-06-11 13:05:00,7.18,7.18,7.17,7.18,62600.0,4.1064,4.1064,4.1007,4.1064,62600.0
2008-06-11 13:10:00,7.17,7.18,7.17,7.17,17400.0,4.1007,4.1064,4.1007,4.1007,17400.0
2008-06-11 13:15:00,7.18,7.18,7.17,7.18,13800.0,4.1064,4.1064,4.1007,4.1064,13800.0
2008-06-11 13:20:00,7.17,7.18,7.17,7.18,34800.0,4.1007,4.1064,4.1007,4.1064,34800.0
2008-06-11 13:25:00,7.17,7.18,7.17,7.17,64100.0,4.1007,4.1064,4.1007,4.1007,64100.0
2008-06-11 13:30:00,7.17,7.17,7.14,7.14,123800.0,4.1007,4.1007,4.0835,4.0835,123800.0
2008-06-11 13:35:00,7.14,7.15,7.1,7.1,86800.0,4.0835,4.0893,4.0607,4.0607,86800.0
2008-06-11 13:40:00,7.11,7.11,7.08,7.08,62700.0,4.0664,4.0664,4.0492,4.0492,62700.0
2008-06-11 13:45:00,7.09,7.09,7.06,7.07,113300.0,4.0549,4.0549,4.0378,4.0435,113300.0
2008-06-11 13:50:00,7.07,7.07,7.04,7.04,42500.0,4.0435,4.0435,4.0264,4.0264,42500.0
2008-06-11 13:55:00,7.04,7.07,7.03,7.05,333700.0,4.0264,4.0435,4.0206,4.0321,333700.0
2008-06-11 14:00:00,7.05,7.09,7.03,7.06,234400.0,4.0321,4.0549,4.0206,4.0378,234400.0
2008-06-11 14:05:00,7.07,7.07,7.04,7.04,58500.0,4.0435,4.0435,4.0264,4.0264,58500.0
2008-06-11 14:10:00,7.04,7.04,7.01,7.02,386700.0,4.0264,4.0264,4.0092,4.0149,386700.0
2008-06-11 14:15:00,7.01,7.02,7.0,7.0,159900.0,4.0092,4.0149,4.0035,4.0035,159900.0
2008-06-11 14:20:00,7.0,7.01,6.99,7.01,303700.0,4.0035,4.0092,3.9978,4.0092,303700.0
2008-06-11 14:25:00,7.01,7.03,7.0,7.0,341700.0,4.0092,4.0206,4.0035,4.0035,341700.0
2008-06-11 14:30:00,7.01,7.01,7.0,7.01,116800.0,4.0092,4.0092,4.0035,4.0092,116800.0
2008-06-11 14:35:00,7.01,7.02,7.0,7.02,48900.0,4.0092,4.0149,4.0035,4.0149,48900.0
2008-06-11 14:40:00,7.02,7.02,7.0,7.01,75100.0,4.0149,4.0149,4.0035,4.0092,75100.0
2008-06-11 14:45:00,7.0,7.08,7.0,7.08,367100.0,4.0035,4.0492,4.0035,4.0492,367100.0
2008-06-11 14:50:00,7.07,7.08,7.04,7.04,129600.0,4.0435,4.0492,4.0264,4.0264,129600.0
2008-06-11 14:55:00,7.04,7.05,7.01,7.01,97200.0,4.0264,4.0321,4.0092,4.0092,97200.0
2008-06-11 15:00:00,7.02,7.02,7.01,7.01,23700.0,4.0149,4.0149,4.0092,4.0092,23700.0
2008-06-11 15:05:00,7.02,7.02,7.01,7.01,22000.0,4.0149,4.0149,4.0092,4.0092,22000.0
2008-06-11 15:10:00,7.02,7.02,6.99,6.99,177700.0,4.0149,4.0149,3.9978,3.9978,177700.0
2008-06-11 15:15:00,6.99,7.0,6.99,6.99,87800.0,3.9978,4.0035,3.9978,3.9978,87800.0
2008-06-11 15:20:00,6.99,7.0,6.94,6.94,334900.0,3.9978,4.0035,3.9692,3.9692,334900.0
2008-06-11 15:25:00,6.95,6.95,6.91,6.94,396100.0,3.9749,3.9749,3.952,3.9692,396100.0
2008-06-11 15:30:00,6.94,6.94,6.92,6.94,249500.0,3.9692,3.9692,3.9577,3.9692,249500.0
2008-06-11 15:35:00,6.93,6.95,6.93,6.95,90200.0,3.9634,3.9749,3.9634,3.9749,90200.0
2008-06-11 15:40:00,6.95,6.96,6.93,6.94,238000.0,3.9749,3.9806,3.9634,3.9692,238000.0
2008-06-11 15:45:00,6.93,6.97,6.93,6.96,289100.0,3.9634,3.9863,3.9634,3.9806,289100.0
2008-06-11 15:50:00,6.96,6.97,6.92,6.92,269400.0,3.9806,3.9863,3.9577,3.9577,269400.0
2008-06-11 15:55:00,6.93,6.94,6.92,6.94,389500.0,3.9634,3.9692,3.9577,3.9692,389500.0
2008-06-12 09:30:00,7.04,7.18,7.02,7.1,228900.0,4.0264,4.1064,4.0149,4.0607,228900.0
2008-06-12 09:35:00,7.11,7.17,7.11,7.15,223600.0,4.0664,4.1007,4.0664,4.0893,223600.0
2008-06-12 09:40:00,7.16,7.19,7.13,7.15,381100.0,4.095,4.1121,4.0778,4.0893,381100.0
2008-06-12 09:45:00,7.15,7.29,7.14,7.21,276500.0,4.0893,4.1693,4.0835,4.1236,276500.0
2008-06-12 09:50:00,7.22,7.24,7.18,7.2,226700.0,4.1293,4.1407,4.1064,4.1179,226700.0
2008-06-12 09:55:00,7.2,7.23,7.19,7.19,152400.0,4.1179,4.135,4.1121,4.1121,152400.0
2008-06-12 10:00:00,7.19,7.22,7.17,7.17,118400.0,4.1121,4.1293,4.1007,4.1007,118400.0
2008-06-12 10:05:00,7.17,7.17,7.12,7.15,111400.0,4.1007,4.1007,4.0721,4.0893,111400.0
2008-06-12 10:10:00,7.14,7.15,7.1,7.12,87800.0,4.0835,4.0893,4.0607,4.0721,87800.0
2008-06-12 10:15:00,7.12,7.14,7.11,7.11,136700.0,4.0721,4.0835,4.0664,4.0664,136700.0
2008-06-12 10:20:00,7.11,7.11,7.07,7.07,47200.0,4.0664,4.0664,4.0435,4.0435,47200.0
2008-06-12 10:25:00,7.07,7.14,7.07,7.09,92500.0,4.0435,4.0835,4.0435,4.0549,92500.0
2008-06-12 10:30:00,7.1,7.11,7.09,7.1,78900.0,4.0607,4.0664,4.0549,4.0607,78900.0
2008-06-12 10:35:00,7.09,7.1,7.08,7.1,56000.0,4.0549,4.0607,4.0492,4.0607,56000.0
2008-06-12 10:40:00,7.1,7.1,7.09,7.09,31300.0,4.0607,4.0607,4.0549,4.0549,31300.0
2008-06-12 10:45:00,7.09,7.1,7.09,7.1,21900.0,4.0549,4.0607,4.0549,4.0607,21900.0
2008-06-12 10:50:00,7.09,7.1,7.08,7.09,36400.0,4.0549,4.0607,4.0492,4.0549,36400.0
2008-06-12 10:55:00,7.09,7.1,7.08,7.1,21300.0,4.0549,4.0607,4.0492,4.0607,21300.0
2008-06-12 11:00:00,7.1,7.11,7.09,7.11,118900.0,4.0607,4.0664,4.0549,4.0664,118900.0
2008-06-12 11:05:00,7.11,7.14,7.09,7.1,224700.0,4.0664,4.0835,4.0549,4.0607,224700.0
2008-06-12 11:10:00,7.1,7.1,7.08,7.09,117800.0,4.0607,4.0607,4.0492,4.0549,117800.0
2008-06-12 11:15:00,7.09,7.11,7.09,7.11,106500.0,4.0549,4.0664,4.0549,4.0664,106500.0
2008-06-12 11:20:00,7.1,7.16,7.1,7.14,108100.0,4.0607,4.095,4.0607,4.0835,108100.0
2008-06-12 11:25:00,7.13,7.14,7.12,7.12,83300.0,4.0778,4.0835,4.0721,4.0721,83300.0
2008-06-12 11:30:00,7.13,7.13,7.12,7.12,43700.0,4.0778,4.0778,4.0721,4.0721,43700.0
2008-06-12 11:35:00,7.12,7.13,7.08,7.09,141700.0,4.0721,4.0778,4.0492,4.0549,141700.0
2008-06-12 11:40:00,7.08,7.09,7.06,7.06,84000.0,4.0492,4.0549,4.0378,4.0378,84000.0
2008-06-12 11:45:00,7.06,7.07,7.03,7.04,54600.0,4.0378,4.0435,4.0206,4.0264,54600.0
2008-06-12 11:50:00,7.03,7.05,7.03,7.04,60300.0,4.0206,4.0321,4.0206,4.0264,60300.0
2008-06-12 11:55:00,7.04,7.05,6.97,6.97,236900.0,4.0264,4.0321,3.9863,3.9863,236900.0
2008-06-12 12:00:00,6.98,7.01,6.96,6.96,249800.0,3.992,4.0092,3.9806,3.9806,249800.0
2008-06-12 12:05:00,6.97,7.0,6.96,6.98,245600.0,3.9863,4.0035,3.9806,3.992,245600.0
2008-06-12 12:10:00,6.97,6.98,6.95,6.95,134600.0,3.9863,3.992,3.9749,3.9749,134600.0
2008-06-12 12:15:00,6.95,6.96,6.95,6.95,49100.0,3.9749,3.9806,3.9749,3.9749,49100.0
2008-06-12 12:20:00,6.96,6.96,6.95,6.95,133900.0,3.9806,3.9806,3.9749,3.9749,133900.0
2008-06-12 12:25:00,6.96,6.98,6.95,6.95,135200.0,3.9806,3.992,3.9749,3.9749,135200.0
2008-06-12 12:30:00,6.95,6.96,6.95,6.95,100600.0,3.9749,3.9806,3.9749,3.9749,100600.0
2008-06-12 12:35:00,6.95,6.98,6.95,6.97,136900.0,3.9749,3.992,3.9749,3.9863,136900.0
2008-06-12 12:40:00,6.98,6.98,6.97,6.97,70100.0,3.992,3.992,3.9863,3.9863,70100.0
2008-06-12 12:45:00,6.97,6.98,6.96,6.96,96000.0,3.9863,3.992,3.9806,3.9806,96000.0
2008-06-12 12:50:00,6.96,6.97,6.94,6.94,110400.0,3.9806,3.9863,3.9692,3.9692,110400.0
2008-06-12 12:55:00,6.94,6.95,6.91,6.91,145800.0,3.9692,3.9749,3.952,3.952,145800.0
2008-06-12 13:00:00,6.91,6.92,6.91,6.92,131400.0,3.952,3.9577,3.952,3.9577,131400.0
2008-06-12 13:05:00,6.91,6.92,6.91,6.91,47300.0,3.952,3.9577,3.952,3.952,47300.0
2008-06-12 13:10:00,6.91,6.91,6.87,6.88,207900.0,3.952,3.952,3.9291,3.9348,207900.0
2008-06-12 13:15:00,6.88,6.88,6.87,6.88,56100.0,3.9348,3.9348,3.9291,3.9348,56100.0
2008-06-12 13:20:00,6.88,6.94,6.87,6.94,301000.0,3.9348,3.9692,3.9291,3.9692,301000.0
2008-06-12 13:25:00,6.93,6.99,6.93,6.99,186600.0,3.9634,3.9978,3.9634,3.9978,186600.0
2008-06-12 13:30:00,6.98,6.99,6.93,6.93,273600.0,3.992,3.9978,3.9634,3.9634,273600.0
2008-06-12 13:35:00,6.93,6.94,6.93,6.93,54200.0,3.9634,3.9692,3.9634,3.9634,54200.0
2008-06-12 13:40:00,6.94,6.94,6.93,6.94,22700.0,3.9692,3.9692,3.9634,3.9692,22700.0
2008-06-12 13:45:00,6.94,6.94,6.93,6.93,25000.0,3.9692,3.9692,3.9634,3.9634,25000.0
2008-06-12 13:50:00,6.93,6.94,6.9,6.93,735300.0,3.9634,3.9692,3.9463,3.9634,735300.0
2008-06-12 13:55:00,6.94,6.94,6.92,6.93,145200.0,3.9692,3.9692,3.9577,3.9634,145200.0
2008-06-12 14:00:00,6.93,6.93,6.91,6.91,60900.0,3.9634,3.9634,3.952,3.952,60900.0
2008-06-12 14:05:00,6.91,6.93,6.9,6.93,154000.0,3.952,3.9634,3.9463,3.9634,154000.0
2008-06-12 14:10:00,6.92,6.93,6.89,6.89,160800.0,3.9577,3.9634,3.9406,3.9406,160800.0
2008-06-12 14:15:00,6.9,6.93,6.89,6.9,508400.0,3.9463,3.9634,3.9406,3.9463,508400.0
2008-06-12 14:20:00,6.9,6.91,6.89,6.89,82800.0,3.9463,3.952,3.9406,3.9406,82800.0
2008-06-12 14:25:00,6.89,6.9,6.87,6.87,38200.0,3.9406,3.9463,3.9291,3.9291,38200.0
2008-06-12 14:30:00,6.87,6.9,6.86,6.86,243800.0,3.9291,3.9463,3.9234,3.9234,243800.0
2008-06-12 14:35:00,6.85,6.86,6.81,6.81,124900.0,3.9177,3.9234,3.8948,3.8948,124900.0
2008-06-12 14:40:00,6.82,6.82,6.79,6.79,119900.0,3.9005,3.9005,3.8834,3.8834,119900.0
2008-06-12 14:45:00,6.8,6.8,6.79,6.8,83500.0,3.8891,3.8891,3.8834,3.8891,83500.0
2008-06-12 14:50:00,6.8,6.8,6.79,6.8,52900.0,3.8891,3.8891,3.8834,3.8891,52900.0
2008-06-12 14:55:00,6.79,6.8,6.75,6.76,160100.0,3.8834,3.8891,3.8605,3.8662,160100.0
2008-06-12 15:00:00,6.75,6.77,6.73,6.74,424700.0,3.8605,3.8719,3.8491,3.8548,424700.0
2008-06-12 15:05:00,6.74,6.76,6.73,6.76,96700.0,3.8548,3.8662,3.8491,3.8662,96700.0
2008-06-12 15:10:00,6.76,6.76,6.74,6.75,73800.0,3.8662,3.8662,3.8548,3.8605,73800.0
2008-06-12 15:15:00,6.74,6.75,6.73,6.75,106800.0,3.8548,3.8605,3.8491,3.8605,106800.0
2008-06-12 15:20:00,6.75,6.75,6.74,6.74,60700.0,3.8605,3.8605,3.8548,3.8548,60700.0
2008-06-12 15:25:00,6.75,6.75,6.67,6.69,235700.0,3.8605,3.8605,3.8147,3.8262,235700.0
2008-06-12 15:30:00,6.69,6.71,6.68,6.71,258300.0,3.8262,3.8376,3.8205,3.8376,258300.0
2008-06-12 15:35:00,6.71,6.71,6.7,6.71,27600.0,3.8376,3.8376,3.8319,3.8376,27600.0
2008-06-12 15:40:00,6.71,6.73,6.69,6.69,432100.0,3.8376,3.8491,3.8262,3.8262,432100.0
2008-06-12 15:45:00,6.68,6.71,6.67,6.68,1652400.0,3.8205,3.8376,3.8147,3.8205,1652400.0
2008-06-12 15:50:00,6.68,6.69,6.67,6.68,743800.0,3.8205,3.8262,3.8147,3.8205,743800.0
2008-06-12 15:55:00,6.68,6.69,6.63,6.63,1373500.0,3.8205,3.8262,3.7919,3.7919,1373500.0
2008-06-13 09:30:00,6.69,6.72,6.62,6.67,149000.0,3.8262,3.8433,3.7861,3.8147,149000.0
2008-06-13 09:35:00,6.66,6.68,6.65,6.66,147400.0,3.809,3.8205,3.8033,3.809,147400.0
2008-06-13 09:40:00,6.66,6.67,6.63,6.63,421100.0,3.809,3.8147,3.7919,3.7919,421100.0
2008-06-13 09:45:00,6.62,6.63,6.49,6.49,233800.0,3.7861,3.7919,3.7118,3.7118,233800.0
2008-06-13 09:50:00,6.49,6.56,6.46,6.54,351400.0,3.7118,3.7518,3.6946,3.7404,351400.0
2008-06-13 09:55:00,6.54,6.65,6.53,6.62,426900.0,3.7404,3.8033,3.7347,3.7861,426900.0
2008-06-13 10:00:00,6.62,6.66,6.58,6.65,480400.0,3.7861,3.809,3.7633,3.8033,480400.0
2008-06-13 10:05:00,6.65,6.66,6.61,6.62,313900.0,3.8033,3.809,3.7804,3.7861,313900.0
2008-06-13 10:10:00,6.61,6.61,6.47,6.47,352500.0,3.7804,3.7804,3.7004,3.7004,352500.0
2008-06-13 10:15:00,6.48,6.5,6.47,6.5,154800.0,3.7061,3.7175,3.7004,3.7175,154800.0
2008-06-13 10:20:00,6.5,6.5,6.47,6.47,77100.0,3.7175,3.7175,3.7004,3.7004,77100.0
2008-06-13 10:25:00,6.47,6.5,6.44,6.47,153800.0,3.7004,3.7175,3.6832,3.7004,153800.0
2008-06-13 10:30:00,6.48,6.48,6.41,6.42,244300.0,3.7061,3.7061,3.666,3.6718,244300.0
2008-06-13 10:35:00,6.42,6.42,6.39,6.4,66100.0,3.6718,3.6718,3.6546,3.6603,66100.0
2008-06-13 10:40:00,6.39,6.4,6.39,6.4,44200.0,3.6546,3.6603,3.6546,3.6603,44200.0
2008-06-13 10:45:00,6.4,6.4,6.39,6.4,33400.0,3.6603,3.6603,3.6546,3.6603,33400.0
2008-06-13 10:50:00,6.4,6.42,6.39,6.4,152000.0,3.6603,3.6718,3.6546,3.6603,152000.0
2008-06-13 10:55:00,6.4,6.4,6.34,6.35,263700.0,3.6603,3.6603,3.626,3.6317,263700.0
2008-06-13 11:00:00,6.35,6.37,6.32,6.32,470800.0,3.6317,3.6432,3.6146,3.6146,470800.0
2008-06-13 11:05:00,6.32,6.39,6.32,6.34,232800.0,3.6146,3.6546,3.6146,3.626,232800.0
2008-06-13 11:10:00,6.33,6.36,6.33,6.35,74700.0,3.6203,3.6374,3.6203,3.6317,74700.0
2008-06-13 11:15:00,6.34,6.35,6.28,6.29,210200.0,3.626,3.6317,3.5917,3.5974,210200.0
2008-06-13 11:20:00,6.28,6.29,6.23,6.24,580100.0,3.5917,3.5974,3.5631,3.5688,580100.0
2008-06-13 11:25:00,6.24,6.24,6.19,6.2,253900.0,3.5688,3.5688,3.5402,3.5459,253900.0
2008-06-13 11:30:00,6.2,6.2,6.19,6.2,115300.0,3.5459,3.5459,3.5402,3.5459,115300.0
2008-06-13 11:35:00,6.2,6.2,6.16,6.18,289700.0,3.5459,3.5459,3.5231,3.5345,289700.0
2008-06-13 11:40:00,6.19,6.19,6.15,6.17,176000.0,3.5402,3.5402,3.5173,3.5288,176000.0
2008-06-13 11:45:00,6.17,6.18,6.14,6.18,221500.0,3.5288,3.5345,3.5116,3.5345,221500.0
2008-06-13 11:50:00,6.18,6.21,6.16,6.18,228600.0,3.5345,3.5517,3.5231,3.5345,228600.0
2008-06-13 11:55:00,6.18,6.19,6.18,6.18,28600.0,3.5345,3.5402,3.5345,3.5345,28600.0
2008-06-13 12:00:00,6.19,6.19,6.17,6.18,161800.0,3.5402,3.5402,3.5288,3.5345,161800.0
2008-06-13 12:05:00,6.17,6.19,6.17,6.19,359900.0,3.5288,3.5402,3.5288,3.5402,359900.0
2008-06-13 12:10:00,6.19,6.23,6.18,6.21,340100.0,3.5402,3.5631,3.5345,3.5517,340100.0
2008-06-13 12:15:00,6.21,6.24,6.21,6.24,111700.0,3.5517,3.5688,3.5517,3.5688,111700.0
2008-06-13 12:20:00,6.24,6.25,6.2,6.21,236300.0,3.5688,3.5745,3.5459,3.5517,236300.0
2008-06-13 12:25:00,6.2,6.21,6.19,6.19,206000.0,3.5459,3.5517,3.5402,3.5402,206000.0
2008-06-13 12:30:00,6.2,6.2,6.19,6.2,101700.0,3.5459,3.5459,3.5402,3.5459,101700.0
2008-06-13 12:35:00,6.2,6.21,6.19,6.2,163800.0,3.5459,3.5517,3.5402,3.5459,163800.0
2008-06-13 12:40:00,6.21,6.22,6.2,6.21,123500.0,3.5517,3.5574,3.5459,3.5517,123500.0
2008-06-13 12:45:00,6.22,6.23,6.21,6.22,55100.0,3.5574,3.5631,3.5517,3.5574,55100.0
2008-06-13 12:50:00,6.23,6.26,6.22,6.26,72900.0,3.5631,3.5802,3.5574,3.5802,72900.0
2008-06-13 12:55:00,6.26,6.28,6.25,6.28,211500.0,3.5802,3.5917,3.5745,3.5917,211500.0
2008-06-13 13:00:00,6.27,6.29,6.25,6.25,197900.0,3.586,3.5974,3.5745,3.5745,197900.0
2008-06-13 13:05:00,6.25,6.27,6.25,6.27,132200.0,3.5745,3.586,3.5745,3.586,132200.0
2008-06-13 13:10:00,6.26,6.29,6.26,6.28,107700.0,3.5802,3.5974,3.5802,3.5917,107700.0
2008-06-13 13:15:00,6.28,6.3,6.27,6.3,77100.0,3.5917,3.6031,3.586,3.6031,77100.0
2008-06-13 13:20:00,6.3,6.31,6.29,6.3,119100.0,3.6031,3.6088,3.5974,3.6031,119100.0
2008-06-13 13:25:00,6.3,6.32,6.27,6.29,216800.0,3.6031,3.6146,3.586,3.5974,216800.0
2008-06-13 13:30:00,6.28,6.29,6.27,6.28,102800.0,3.5917,3.5974,3.586,3.5917,102800.0
2008-06-13 13:35:00,6.28,6.28,6.25,6.26,186500.0,3.5917,3.5917,3.5745,3.5802,186500.0
2008-06-13 13:40:00,6.26,6.27,6.25,6.25,108100.0,3.5802,3.586,3.5745,3.5745,108100.0
2008-06-13 13:45:00,6.25,6.26,6.24,6.26,152000.0,3.5745,3.5802,3.5688,3.5802,152000.0
2008-06-13 13:50:00,6.25,6.28,6.25,6.27,146300.0,3.5745,3.5917,3.5745,3.586,146300.0
2008-06-13 13:55:00,6.28,6.28,6.27,6.27,92100.0,3.5917,3.5917,3.586,3.586,92100.0
2008-06-13 14:00:00,6.27,6.31,6.26,6.3,256100.0,3.586,3.6088,3.5802,3.6031,256100.0
2008-06-13 14:05:00,6.31,6.32,6.3,6.32,160200.0,3.6088,3.6146,3.6031,3.6146,160200.0
2008-06-13 14:10:00,6.32,6.35,6.31,6.34,297600.0,3.6146,3.6317,3.6088,3.626,297600.0
2008-06-13 14:15:00,6.33,6.39,6.32,6.38,1829000.0,3.6203,3.6546,3.6146,3.6489,1829000.0
2008-06-13 14:20:00,6.38,6.39,6.37,6.38,74300.0,3.6489,3.6546,3.6432,3.6489,74300.0
2008-06-13 14:25:00,6.38,6.4,6.37,6.38,210400.0,3.6489,3.6603,3.6432,3.6489,210400.0
2008-06-13 14:30:00,6.39,6.39,6.38,6.39,75400.0,3.6546,3.6546,3.6489,3.6546,75400.0
2008-06-13 14:35:00,6.39,6.39,6.38,6.39,26200.0,3.6546,3.6546,3.6489,3.6546,26200.0
2008-06-13 14:40:00,6.39,6.43,6.38,6.39,386000.0,3.6546,3.6775,3.6489,3.6546,386000.0
2008-06-13 14:45:00,6.38,6.4,6.38,6.4,59000.0,3.6489,3.6603,3.6489,3.6603,59000.0
2008-06-13 14:50:00,6.39,6.4,6.39,6.4,89200.0,3.6546,3.6603,3.6546,3.6603,89200.0
2008-06-13 14:55:00,6.4,6.4,6.39,6.4,49800.0,3.6603,3.6603,3.6546,3.6603,49800.0
2008-06-13 15:00:00,6.4,6.4,6.39,6.4,254400.0,3.6603,3.6603,3.6546,3.6603,254400.0
2008-06-13 15:05:00,6.4,6.44,6.39,6.44,214000.0,3.6603,3.6832,3.6546,3.6832,214000.0
2008-06-13 15:10:00,6.44,6.49,6.44,6.49,309900.0,3.6832,3.7118,3.6832,3.7118,309900.0
2008-06-13 15:15:00,6.48,6.49,6.47,6.48,145400.0,3.7061,3.7118,3.7004,3.7061,145400.0
2008-06-13 15:20:00,6.49,6.52,6.48,6.51,255800.0,3.7118,3.7289,3.7061,3.7232,255800.0
2008-06-13 15:25:00,6.51,6.52,6.49,6.5,209700.0,3.7232,3.7289,3.7118,3.7175,209700.0
2008-06-13 15:30:00,6.49,6.5,6.42,6.42,232700.0,3.7118,3.7175,3.6718,3.6718,232700.0
2008-06-13 15:35:00,6.42,6.46,6.41,6.46,163100.0,3.6718,3.6946,3.666,3.6946,163100.0
2008-06-13 15:40:00,6.46,6.49,6.45,6.49,117000.0,3.6946,3.7118,3.6889,3.7118,117000.0
2008-06-13 15:45:00,6.48,6.5,6.48,6.49,175100.0,3.7061,3.7175,3.7061,3.7118,175100.0
2008-06-13 15:50:00,6.49,6.49,6.48,6.48,189200.0,3.7118,3.7118,3.7061,3.7061,189200.0
2008-06-13 15:55:00,6.49,6.53,6.48,6.52,359700.0,3.7118,3.7347,3.7061,3.7289,359700.0
2008-06-16 09:30:00,6.56,6.59,6.45,6.49,106700.0,3.7518,3.769,3.6889,3.7118,106700.0
2008-06-16 09:35:00,6.49,6.61,6.48,6.6,74600.0,3.7118,3.7804,3.7061,3.7747,74600.0
2008-06-16 09:40:00,6.6,6.66,6.57,6.6,205700.0,3.7747,3.809,3.7575,3.7747,205700.0
2008-06-16 09:45:00,6.6,6.6,6.55,6.58,53800.0,3.7747,3.7747,3.7461,3.7633,53800.0
2008-06-16 09:50:00,6.58,6.58,6.53,6.53,74500.0,3.7633,3.7633,3.7347,3.7347,74500.0
2008-06-16 09:55:00,6.54,6.56,6.5,6.54,108100.0,3.7404,3.7518,3.7175,3.7404,108100.0
2008-06-16 10:00:00,6.53,6.55,6.51,6.51,73100.0,3.7347,3.7461,3.7232,3.7232,73100.0
2008-06-16 10:05:00,6.51,6.58,6.51,6.57,94100.0,3.7232,3.7633,3.7232,3.7575,94100.0
2008-06-16 10:10:00,6.58,6.61,6.56,6.6,96900.0,3.7633,3.7804,3.7518,3.7747,96900.0
2008-06-16 10:15:00,6.61,6.66,6.6,6.66,94000.0,3.7804,3.809,3.7747,3.809,94000.0
2008-06-16 10:20:00,6.67,6.69,6.63,6.66,180000.0,3.8147,3.8262,3.7919,3.809,180000.0
2008-06-16 10:25:00,6.65,6.69,6.65,6.69,100200.0,3.8033,3.8262,3.8033,3.8262,100200.0
2008-06-16 10:30:00,6.69,6.72,6.67,6.69,200800.0,3.8262,3.8433,3.8147,3.8262,200800.0
2008-06-16 10:35:00,6.68,6.71,6.68,6.71,104000.0,3.8205,3.8376,3.8205,3.8376,104000.0
2008-06-16 10:40:00,6.7,6.74,6.7,6.73,123100.0,3.8319,3.8548,3.8319,3.8491,123100.0
2008-06-16 10:45:00,6.72,6.74,6.7,6.73,140900.0,3.8433,3.8548,3.8319,3.8491,140900.0
2008-06-16 10:50:00,6.74,6.76,6.74,6.76,486000.0,3.8548,3.8662,3.8548,3.8662,486000.0
2008-06-16 10:55:00,6.76,6.79,6.75,6.77,142000.0,3.8662,3.8834,3.8605,3.8719,142000.0
2008-06-16 11:00:00,6.76,6.78,6.76,6.78,57900.0,3.8662,3.8777,3.8662,3.8777,57900.0
2008-06-16 11:05:00,6.79,6.8,6.75,6.75,120500.0,3.8834,3.8891,3.8605,3.8605,120500.0
2008-06-16 11:10:00,6.76,6.77,6.72,6.72,180000.0,3.8662,3.8719,3.8433,3.8433,180000.0
2008-06-16 11:15:00,6.73,6.75,6.72,6.75,98600.0,3.8491,3.8605,3.8433,3.8605,98600.0
2008-06-16 11:20:00,6.76,6.77,6.69,6.69,214000.0,3.8662,3.8719,3.8262,3.8262,214000.0
2008-06-16 11:25:00,6.7,6.71,6.68,6.71,154700.0,3.8319,3.8376,3.8205,3.8376,154700.0
2008-06-16 11:30:00,6.71,6.71,6.67,6.67,92500.0,3.8376,3.8376,3.8147,3.8147,92500.0
2008-06-16 11:35:00,6.68,6.68,6.65,6.67,114200.0,3.8205,3.8205,3.8033,3.8147,114200.0
2008-06-16 11:40:00,6.67,6.67,6.66,6.66,15100.0,3.8147,3.8147,3.809,3.809,15100.0
2008-06-16 11:45:00,6.67,6.67,6.65,6.66,40400.0,3.8147,3.8147,3.8033,3.809,40400.0
2008-06-16 11:50:00,6.66,6.67,6.65,6.66,58400.0,3.809,3.8147,3.8033,3.809,58400.0
2008-06-16 11:55:00,6.66,6.67,6.64,6.65,80400.0,3.809,3.8147,3.7976,3.8033,80400.0
2008-06-16 12:00:00,6.65,6.66,6.62,6.63,88900.0,3.8033,3.809,3.7861,3.7919,88900.0
2008-06-16 12:05:00,6.62,6.62,6.61,6.62,39800.0,3.7861,3.7861,3.7804,3.7861,39800.0
2008-06-16 12:10:00,6.62,6.62,6.6,6.61,62800.0,3.7861,3.7861,3.7747,3.7804,62800.0
2008-06-16 12:15:00,6.62,6.63,6.62,6.63,24400.0,3.7861,3.7919,3.7861,3.7919,24400.0
2008-06-16 12:20:00,6.63,6.64,6.62,6.63,26800.0,3.7919,3.7976,3.7861,3.7919,26800.0
2008-06-16 12:25:00,6.64,6.65,6.63,6.64,86100.0,3.7976,3.8033,3.7919,3.7976,86100.0
2008-06-16 12:30:00,6.63,6.64,6.63,6.63,10800.0,3.7919,3.7976,3.7919,3.7919,10800.0
2008-06-16 12:35:00,6.64,6.64,6.62,6.62,57800.0,3.7976,3.7976,3.7861,3.7861,57800.0
2008-06-16 12:40:00,6.62,6.62,6.61,6.62,9500.0,3.7861,3.7861,3.7804,3.7861,9500.0
2008-06-16 12:45:00,6.61,6.62,6.61,6.61,10000.0,3.7804,3.7861,3.7804,3.7804,10000.0
2008-06-16 12:50:00,6.62,6.64,6.61,6.64,61500.0,3.7861,3.7976,3.7804,3.7976,61500.0
2008-06-16 12:55:00,6.64,6.65,6.61,6.63,161500.0,3.7976,3.8033,3.7804,3.7919,161500.0
2008-06-16 13:00:00,6.63,6.65,6.63,6.64,26300.0,3.7919,3.8033,3.7919,3.7976,26300.0
2008-06-16 13:05:00,6.65,6.65,6.6,6.6,151800.0,3.8033,3.8033,3.7747,3.7747,151800.0
2008-06-16 13:10:00,6.6,6.62,6.59,6.61,71100.0,3.7747,3.7861,3.769,3.7804,71100.0
2008-06-16 13:15:00,6.61,6.66,6.61,6.66,113600.0,3.7804,3.809,3.7804,3.809,113600.0
2008-06-16 13:20:00,6.66,6.66,6.65,6.66,69100.0,3.809,3.809,3.8033,3.809,69100.0
2008-06-16 13:25:00,6.66,6.69,6.65,6.69,46100.0,3.809,3.8262,3.8033,3.8262,46100.0
2008-06-16 13:30:00,6.69,6.69,6.68,6.69,36200.0,3.8262,3.8262,3.8205,3.8262,36200.0
2008-06-16 13:35:00,6.69,6.71,6.67,6.68,54600.0,3.8262,3.8376,3.8147,3.8205,54600.0
2008-06-16 13:40:00,6.68,6.69,6.66,6.66,158700.0,3.8205,3.8262,3.809,3.809,158700.0
2008-06-16 13:45:00,6.67,6.67,6.64,6.64,64300.0,3.8147,3.8147,3.7976,3.7976,64300.0
2008-06-16 13:50:00,6.65,6.68,6.65,6.68,126400.0,3.8033,3.8205,3.8033,3.8205,126400.0
2008-06-16 13:55:00,6.68,6.69,6.68,6.68,10100.0,3.8205,3.8262,3.8205,3.8205,10100.0
2008-06-16 14:00:00,6.69,6.7,6.68,6.69,44200.0,3.8262,3.8319,3.8205,3.8262,44200.0
2008-06-16 14:05:00,6.69,6.7,6.68,6.7,44400.0,3.8262,3.8319,3.8205,3.8319,44400.0
2008-06-16 14:10:00,6.69,6.7,6.69,6.7,12700.0,3.8262,3.8319,3.8262,3.8319,12700.0
2008-06-16 14:15:00,6.69,6.7,6.69,6.7,31700.0,3.8262,3.8319,3.8262,3.8319,31700.0
2008-06-16 14:20:00,6.7,6.72,6.69,6.7,109900.0,3.8319,3.8433,3.8262,3.8319,109900.0
2008-06-16 14:25:00,6.69,6.69,6.65,6.65,77500.0,3.8262,3.8262,3.8033,3.8033,77500.0
2008-06-16 14:30:00,6.66,6.68,6.65,6.66,166600.0,3.809,3.8205,3.8033,3.809,166600.0
2008-06-16 14:35:00,6.66,6.66,6.65,6.65,23700.0,3.809,3.809,3.8033,3.8033,23700.0
2008-06-16 14:40:00,6.66,6.69,6.65,6.66,102400.0,3.809,3.8262,3.8033,3.809,102400.0
2008-06-16 14:45:00,6.66,6.67,6.66,6.66,10300.0,3.809,3.8147,3.809,3.809,10300.0
2008-06-16 14:50:00,6.66,6.69,6.66,6.69,39400.0,3.809,3.8262,3.809,3.8262,39400.0
2008-06-16 14:55:00,6.69,6.69,6.68,6.69,35400.0,3.8262,3.8262,3.8205,3.8262,35400.0
2008-06-16 15:00:00,6.68,6.69,6.68,6.68,25800.0,3.8205,3.8262,3.8205,3.8205,25800.0
2008-06-16 15:05:00,6.69,6.69,6.68,6.69,21800.0,3.8262,3.8262,3.8205,3.8262,21800.0
2008-06-16 15:10:00,6.69,6.69,6.68,6.69,21200.0,3.8262,3.8262,3.8205,3.8262,21200.0
2008-06-16 15:15:00,6.68,6.71,6.68,6.7,71300.0,3.8205,3.8376,3.8205,3.8319,71300.0
2008-06-16 15:20:00,6.7,6.71,6.7,6.71,29900.0,3.8319,3.8376,3.8319,3.8376,29900.0
2008-06-16 15:25:00,6.71,6.71,6.7,6.7,28100.0,3.8376,3.8376,3.8319,3.8319,28100.0
2008-06-16 15:30:00,6.71,6.71,6.66,6.66,186600.0,3.8376,3.8376,3.809,3.809,186600.0
2008-06-16 15:35:00,6.67,6.67,6.64,6.64,109800.0,3.8147,3.8147,3.7976,3.7976,109800.0
2008-06-16 15:40:00,6.64,6.67,6.64,6.67,128000.0,3.7976,3.8147,3.7976,3.8147,128000.0
2008-06-16 15:45:00,6.66,6.67,6.63,6.64,99200.0,3.809,3.8147,3.7919,3.7976,99200.0
2008-06-16 15:50:00,6.64,6.66,6.63,6.65,191000.0,3.7976,3.809,3.7919,3.8033,191000.0
2008-06-16 15:55:00,6.65,6.67,6.65,6.67,178600.0,3.8033,3.8147,3.8033,3.8147,178600.0
2008-06-17 09:30:00,6.65,6.77,6.65,6.77,120800.0,3.8033,3.8719,3.8033,3.8719,120800.0
2008-06-17 09:35:00,6.76,6.77,6.71,6.71,82600.0,3.8662,3.8719,3.8376,3.8376,82600.0
2008-06-17 09:40:00,6.72,6.72,6.57,6.58,116000.0,3.8433,3.8433,3.7575,3.7633,116000.0
2008-06-17 09:45:00,6.59,6.63,6.56,6.63,78400.0,3.769,3.7919,3.7518,3.7919,78400.0
2008-06-17 09:50:00,6.62,6.68,6.62,6.64,223500.0,3.7861,3.8205,3.7861,3.7976,223500.0
2008-06-17 09:55:00,6.63,6.64,6.56,6.56,85900.0,3.7919,3.7976,3.7518,3.7518,85900.0
2008-06-17 10:00:00,6.55,6.59,6.55,6.57,109700.0,3.7461,3.769,3.7461,3.7575,109700.0
2008-06-17 10:05:00,6.56,6.57,6.5,6.5,138300.0,3.7518,3.7575,3.7175,3.7175,138300.0
2008-06-17 10:10:00,6.5,6.52,6.46,6.47,345400.0,3.7175,3.7289,3.6946,3.7004,345400.0
2008-06-17 10:15:00,6.47,6.47,6.42,6.46,308900.0,3.7004,3.7004,3.6718,3.6946,308900.0
2008-06-17 10:20:00,6.46,6.47,6.4,6.4,190700.0,3.6946,3.7004,3.6603,3.6603,190700.0
2008-06-17 10:25:00,6.4,6.44,6.4,6.42,150200.0,3.6603,3.6832,3.6603,3.6718,150200.0
2008-06-17 10:30:00,6.42,6.42,6.41,6.41,71400.0,3.6718,3.6718,3.666,3.666,71400.0
2008-06-17 10:35:00,6.41,6.42,6.36,6.37,170200.0,3.666,3.6718,3.6374,3.6432,170200.0
2008-06-17 10:40:00,6.36,6.37,6.33,6.33,86000.0,3.6374,3.6432,3.6203,3.6203,86000.0
2008-06-17 10:45:00,6.34,6.36,6.3,6.36,192700.0,3.626,3.6374,3.6031,3.6374,192700.0
2008-06-17 10:50:00,6.36,6.37,6.35,6.36,113400.0,3.6374,3.6432,3.6317,3.6374,113400.0
2008-06-17 10:55:00,6.36,6.39,6.36,6.37,97600.0,3.6374,3.6546,3.6374,3.6432,97600.0
2008-06-17 11:00:00,6.37,6.39,6.37,6.39,80000.0,3.6432,3.6546,3.6432,3.6546,80000.0
2008-06-17 11:05:00,6.38,6.42,6.38,6.4,115900.0,3.6489,3.6718,3.6489,3.6603,115900.0
2008-06-17 11:10:00,6.4,6.42,6.4,6.42,52300.0,3.6603,3.6718,3.6603,3.6718,52300.0
2008-06-17 11:15:00,6.41,6.42,6.37,6.39,190200.0,3.666,3.6718,3.6432,3.6546,190200.0
2008-06-17 11:20:00,6.38,6.41,6.37,6.38,160500.0,3.6489,3.666,3.6432,3.6489,160500.0
2008-06-17 11:25:00,6.38,6.38,6.35,6.37,382600.0,3.6489,3.6489,3.6317,3.6432,382600.0
2008-06-17 11:30:00,6.36,6.38,6.35,6.36,267100.0,3.6374,3.6489,3.6317,3.6374,267100.0
2008-06-17 11:35:00,6.36,6.39,6.35,6.39,193600.0,3.6374,3.6546,3.6317,3.6546,193600.0
2008-06-17 11:40:00,6.38,6.39,6.37,6.37,74600.0,3.6489,3.6546,3.6432,3.6432,74600.0
2008-06-17 11:45:00,6.37,6.37,6.35,6.37,109000.0,3.6432,3.6432,3.6317,3.6432,109000.0
2008-06-17 11:50:00,6.37,6.38,6.35,6.35,201600.0,3.6432,3.6489,3.6317,3.6317,201600.0
2008-06-17 11:55:00,6.35,6.36,6.3,6.31,242500.0,3.6317,3.6374,3.6031,3.6088,242500.0
2008-06-17 12:00:00,6.3,6.32,6.28,6.31,350000.0,3.6031,3.6146,3.5917,3.6088,350000.0
2008-06-17 12:05:00,6.31,6.31,6.28,6.28,303800.0,3.6088,3.6088,3.5917,3.5917,303800.0
2008-06-17 12:10:00,6.28,6.31,6.26,6.26,1000200.0,3.5917,3.6088,3.5802,3.5802,1000200.0
2008-06-17 12:15:00,6.26,6.28,6.23,6.23,348600.0,3.5802,3.5917,3.5631,3.5631,348600.0
2008-06-17 12:20:00,6.24,6.28,6.23,6.25,227400.0,3.5688,3.5917,3.5631,3.5745,227400.0
2008-06-17 12:25:00,6.25,6.26,6.21,6.22,347600.0,3.5745,3.5802,3.5517,3.5574,347600.0
2008-06-17 12:30:00,6.22,6.22,6.2,6.22,207100.0,3.5574,3.5574,3.5459,3.5574,207100.0
2008-06-17 12:35:00,6.22,6.22,6.2,6.21,168600.0,3.5574,3.5574,3.5459,3.5517,168600.0
2008-06-17 12:40:00,6.22,6.23,6.21,6.21,95300.0,3.5574,3.5631,3.5517,3.5517,95300.0
2008-06-17 12:45:00,6.22,6.22,6.21,6.22,82000.0,3.5574,3.5574,3.5517,3.5574,82000.0
2008-06-17 12:50:00,6.22,6.25,6.22,6.25,115400.0,3.5574,3.5745,3.5574,3.5745,115400.0
2008-06-17 12:55:00,6.24,6.28,6.24,6.27,112800.0,3.5688,3.5917,3.5688,3.586,112800.0
2008-06-17 13:00:00,6.27,6.3,6.25,6.25,110500.0,3.586,3.6031,3.5745,3.5745,110500.0
2008-06-17 13:05:00,6.26,6.31,6.25,6.31,79600.0,3.5802,3.6088,3.5745,3.6088,79600.0
2008-06-17 13:10:00,6.31,6.33,6.3,6.33,52500.0,3.6088,3.6203,3.6031,3.6203,52500.0
2008-06-17 13:15:00,6.33,6.35,6.31,6.31,114700.0,3.6203,3.6317,3.6088,3.6088,114700.0
2008-06-17 13:20:00,6.31,6.32,6.31,6.32,13300.0,3.6088,3.6146,3.6088,3.6146,13300.0
2008-06-17 13:25:00,6.32,6.36,6.31,6.36,104400.0,3.6146,3.6374,3.6088,3.6374,104400.0
2008-06-17 13:30:00,6.36,6.36,6.35,6.35,29600.0,3.6374,3.6374,3.6317,3.6317,29600.0
2008-06-17 13:35:00,6.36,6.4,6.35,6.38,191300.0,3.6374,3.6603,3.6317,3.6489,191300.0
2008-06-17 13:40:00,6.38,6.41,6.34,6.36,432500.0,3.6489,3.666,3.626,3.6374,432500.0
2008-06-17 13:45:00,6.35,6.35,6.32,6.34,240700.0,3.6317,3.6317,3.6146,3.626,240700.0
2008-06-17 13:50:00,6.33,6.33,6.32,6.32,21900.0,3.6203,3.6203,3.6146,3.6146,21900.0
2008-06-17 13:55:00,6.33,6.33,6.29,6.33,94200.0,3.6203,3.6203,3.5974,3.6203,94200.0
2008-06-17 14:00:00,6.33,6.33,6.31,6.31,48600.0,3.6203,3.6203,3.6088,3.6088,48600.0
2008-06-17 14:05:00,6.32,6.32,6.31,6.31,38700.0,3.6146,3.6146,3.6088,3.6088,38700.0
2008-06-17 14:10:00,6.32,6.32,6.27,6.27,95200.0,3.6146,3.6146,3.586,3.586,95200.0
2008-06-17 14:15:00,6.28,6.28,6.25,6.26,211900.0,3.5917,3.5917,3.5745,3.5802,211900.0
2008-06-17 14:20:00,6.25,6.26,6.25,6.25,66400.0,3.5745,3.5802,3.5745,3.5745,66400.0
2008-06-17 14:25:00,6.25,6.26,6.21,6.21,200900.0,3.5745,3.5802,3.5517,3.5517,200900.0
2008-06-17 14:30:00,6.22,6.22,6.18,6.2,480900.0,3.5574,3.5574,3.5345,3.5459,480900.0
2008-06-17 14:35:00,6.2,6.24,6.2,6.22,89600.0,3.5459,3.5688,3.5459,3.5574,89600.0
2008-06-17 14:40:00,6.22,6.22,6.21,6.22,49400.0,3.5574,3.5574,3.5517,3.5574,49400.0
2008-06-17 14:45:00,6.21,6.23,6.21,6.21,110100.0,3.5517,3.5631,3.5517,3.5517,110100.0
2008-06-17 14:50:00,6.21,6.22,6.18,6.19,193900.0,3.5517,3.5574,3.5345,3.5402,193900.0
2008-06-17 14:55:00,6.19,6.22,6.17,6.18,507300.0,3.5402,3.5574,3.5288,3.5345,507300.0
2008-06-17 15:00:00,6.19,6.19,6.13,6.15,447400.0,3.5402,3.5402,3.5059,3.5173,447400.0
2008-06-17 15:05:00,6.15,6.17,6.14,6.17,591400.0,3.5173,3.5288,3.5116,3.5288,591400.0
2008-06-17 15:10:00,6.16,6.18,6.16,6.18,83200.0,3.5231,3.5345,3.5231,3.5345,83200.0
2008-06-17 15:15:00,6.17,6.18,6.16,6.17,136400.0,3.5288,3.5345,3.5231,3.5288,136400.0
2008-06-17 15:20:00,6.17,6.2,6.17,6.2,481000.0,3.5288,3.5459,3.5288,3.5459,481000.0
2008-06-17 15:25:00,6.2,6.24,6.18,6.2,449900.0,3.5459,3.5688,3.5345,3.5459,449900.0
2008-06-17 15:30:00,6.2,6.21,6.19,6.19,125900.0,3.5459,3.5517,3.5402,3.5402,125900.0
2008-06-17 15:35:00,6.19,6.2,6.16,6.16,154800.0,3.5402,3.5459,3.5231,3.5231,154800.0
2008-06-17 15:40:00,6.16,6.17,6.15,6.15,156200.0,3.5231,3.5288,3.5173,3.5173,156200.0
2008-06-17 15:45:00,6.14,6.15,6.12,6.12,269200.0,3.5116,3.5173,3.5002,3.5002,269200.0
2008-06-17 15:50:00,6.13,6.14,6.1,6.11,434600.0,3.5059,3.5116,3.4887,3.4945,434600.0
2008-06-17 15:55:00,6.12,6.12,6.1,6.11,481700.0,3.5002,3.5002,3.4887,3.4945,481700.0
2008-06-18 09:30:00,5.92,5.95,5.72,5.73,371100.0,3.3858,3.403,3.2714,3.2771,371100.0
2008-06-18 09:35:00,5.74,5.8,5.7,5.72,591100.0,3.2828,3.3172,3.26,3.2714,591100.0
2008-06-18 09:40:00,5.72,5.81,5.68,5.78,522400.0,3.2714,3.3229,3.2485,3.3057,522400.0
2008-06-18 09:45:00,5.78,5.79,5.68,5.68,763000.0,3.3057,3.3114,3.2485,3.2485,763000.0
2008-06-18 09:50:00,5.69,5.69,5.54,5.54,497700.0,3.2543,3.2543,3.1685,3.1685,497700.0
2008-06-18 09:55:00,5.54,5.55,5.37,5.37,537500.0,3.1685,3.1742,3.0712,3.0712,537500.0
2008-06-18 10:00:00,5.38,5.38,5.3,5.34,593800.0,3.077,3.077,3.0312,3.0541,593800.0
2008-06-18 10:05:00,5.34,5.48,5.33,5.44,1192300.0,3.0541,3.1341,3.0484,3.1113,1192300.0
2008-06-18 10:10:00,5.44,5.44,5.36,5.37,772000.0,3.1113,3.1113,3.0655,3.0712,772000.0
2008-06-18 10:15:00,5.37,5.37,5.33,5.34,627800.0,3.0712,3.0712,3.0484,3.0541,627800.0
2008-06-18 10:20:00,5.35,5.36,5.24,5.24,856000.0,3.0598,3.0655,2.9969,2.9969,856000.0
2008-06-18 10:25:00,5.25,5.25,5.11,5.23,810400.0,3.0026,3.0026,2.9225,2.9912,810400.0
2008-06-18 10:30:00,5.23,5.26,5.18,5.25,684900.0,2.9912,3.0083,2.9626,3.0026,684900.0
2008-06-18 10:35:00,5.25,5.29,5.21,5.23,405600.0,3.0026,3.0255,2.9797,2.9912,405600.0
2008-06-18 10:40:00,5.23,5.29,5.23,5.26,578800.0,2.9912,3.0255,2.9912,3.0083,578800.0
2008-06-18 10:45:00,5.25,5.32,5.25,5.31,412900.0,3.0026,3.0426,3.0026,3.0369,412900.0
2008-06-18 10:50:00,5.31,5.37,5.3,5.35,636000.0,3.0369,3.0712,3.0312,3.0598,636000.0
2008-06-18 10:55:00,5.35,5.4,5.33,5.38,451700.0,3.0598,3.0884,3.0484,3.077,451700.0
2008-06-18 11:00:00,5.39,5.42,5.39,5.41,436400.0,3.0827,3.0998,3.0827,3.0941,436400.0
2008-06-18 11:05:00,5.41,5.5,5.41,5.5,308700.0,3.0941,3.1456,3.0941,3.1456,308700.0
2008-06-18 11:10:00,5.5,5.51,5.49,5.51,264800.0,3.1456,3.1513,3.1399,3.1513,264800.0
2008-06-18 11:15:00,5.51,5.6,5.5,5.58,463100.0,3.1513,3.2028,3.1456,3.1913,463100.0
2008-06-18 11:20:00,5.57,5.65,5.57,5.62,487200.0,3.1856,3.2314,3.1856,3.2142,487200.0
2008-06-18 11:25:00,5.62,5.66,5.55,5.55,409800.0,3.2142,3.2371,3.1742,3.1742,409800.0
2008-06-18 11:30:00,5.56,5.59,5.55,5.58,153600.0,3.1799,3.1971,3.1742,3.1913,153600.0
2008-06-18 11:35:00,5.58,5.66,5.57,5.62,282100.0,3.1913,3.2371,3.1856,3.2142,282100.0
2008-06-18 11:40:00,5.62,5.64,5.58,5.6,280800.0,3.2142,3.2257,3.1913,3.2028,280800.0
2008-06-18 11:45:00,5.6,5.7,5.6,5.67,205500.0,3.2028,3.26,3.2028,3.2428,205500.0
2008-06-18 11:50:00,5.68,5.84,5.68,5.74,323800.0,3.2485,3.34,3.2485,3.2828,323800.0
2008-06-18 11:55:00,5.74,5.75,5.69,5.72,155700.0,3.2828,3.2886,3.2543,3.2714,155700.0
2008-06-18 12:00:00,5.72,5.72,5.67,5.68,95500.0,3.2714,3.2714,3.2428,3.2485,95500.0
2008-06-18 12:05:00,5.68,5.68,5.57,5.57,189500.0,3.2485,3.2485,3.1856,3.1856,189500.0
2008-06-18 12:10:00,5.58,5.62,5.55,5.59,164400.0,3.1913,3.2142,3.1742,3.1971,164400.0
2008-06-18 12:15:00,5.59,5.61,5.58,5.61,61800.0,3.1971,3.2085,3.1913,3.2085,61800.0
2008-06-18 12:20:00,5.6,5.61,5.6,5.61,71400.0,3.2028,3.2085,3.2028,3.2085,71400.0
2008-06-18 12:25:00,5.61,5.61,5.59,5.59,108500.0,3.2085,3.2085,3.1971,3.1971,108500.0
2008-06-18 12:30:00,5.59,5.6,5.59,5.6,98200.0,3.1971,3.2028,3.1971,3.2028,98200.0
2008-06-18 12:35:00,5.6,5.61,5.6,5.61,54100.0,3.2028,3.2085,3.2028,3.2085,54100.0
2008-06-18 12:40:00,5.61,5.61,5.53,5.57,165500.0,3.2085,3.2085,3.1627,3.1856,165500.0
2008-06-18 12:45:00,5.57,5.57,5.52,5.52,140100.0,3.1856,3.1856,3.157,3.157,140100.0
2008-06-18 12:50:00,5.52,5.54,5.52,5.53,93500.0,3.157,3.1685,3.157,3.1627,93500.0
2008-06-18 12:55:00,5.53,5.55,5.52,5.55,104100.0,3.1627,3.1742,3.157,3.1742,104100.0
2008-06-18 13:00:00,5.55,5.55,5.5,5.52,197700.0,3.1742,3.1742,3.1456,3.157,197700.0
2008-06-18 13:05:00,5.52,5.53,5.47,5.47,116700.0,3.157,3.1627,3.1284,3.1284,116700.0
2008-06-18 13:10:00,5.48,5.48,5.47,5.47,38700.0,3.1341,3.1341,3.1284,3.1284,38700.0
2008-06-18 13:15:00,5.47,5.47,5.45,5.45,81500.0,3.1284,3.1284,3.117,3.117,81500.0
2008-06-18 13:20:00,5.46,5.46,5.45,5.46,42400.0,3.1227,3.1227,3.117,3.1227,42400.0
2008-06-18 13:25:00,5.46,5.47,5.45,5.47,34300.0,3.1227,3.1284,3.117,3.1284,34300.0
2008-06-18 13:30:00,5.46,5.49,5.46,5.48,95900.0,3.1227,3.1399,3.1227,3.1341,95900.0
2008-06-18 13:35:00,5.48,5.48,5.41,5.41,143300.0,3.1341,3.1341,3.0941,3.0941,143300.0
2008-06-18 13:40:00,5.41,5.42,5.35,5.4,273500.0,3.0941,3.0998,3.0598,3.0884,273500.0
2008-06-18 13:45:00,5.4,5.45,5.38,5.39,200800.0,3.0884,3.117,3.077,3.0827,200800.0
2008-06-18 13:50:00,5.39,5.45,5.38,5.44,95800.0,3.0827,3.117,3.077,3.1113,95800.0
2008-06-18 13:55:00,5.43,5.44,5.43,5.44,32100.0,3.1056,3.1113,3.1056,3.1113,32100.0
2008-06-18 14:00:00,5.43,5.48,5.43,5.47,71700.0,3.1056,3.1341,3.1056,3.1284,71700.0
2008-06-18 14:05:00,5.47,5.49,5.47,5.49,60000.0,3.1284,3.1399,3.1284,3.1399,60000.0
2008-06-18 14:10:00,5.49,5.51,5.49,5.5,76600.0,3.1399,3.1513,3.1399,3.1456,76600.0
2008-06-18 14:15:00,5.49,5.5,5.49,5.49,15700.0,3.1399,3.1456,3.1399,3.1399,15700.0
2008-06-18 14:20:00,5.49,5.5,5.46,5.48,99500.0,3.1399,3.1456,3.1227,3.1341,99500.0
2008-06-18 14:25:00,5.47,5.54,5.47,5.54,182800.0,3.1284,3.1685,3.1284,3.1685,182800.0
2008-06-18 14:30:00,5.53,5.6,5.53,5.58,212900.0,3.1627,3.2028,3.1627,3.1913,212900.0
2008-06-18 14:35:00,5.58,5.58,5.54,5.57,226600.0,3.1913,3.1913,3.1685,3.1856,226600.0
2008-06-18 14:40:00,5.56,5.57,5.54,5.56,127700.0,3.1799,3.1856,3.1685,3.1799,127700.0
2008-06-18 14:45:00,5.56,5.57,5.51,5.55,385300.0,3.1799,3.1856,3.1513,3.1742,385300.0
2008-06-18 14:50:00,5.56,5.63,5.55,5.63,177300.0,3.1799,3.2199,3.1742,3.2199,177300.0
2008-06-18 14:55:00,5.63,5.64,5.62,5.64,84000.0,3.2199,3.2257,3.2142,3.2257,84000.0
2008-06-18 15:00:00,5.64,5.65,5.57,5.57,155800.0,3.2257,3.2314,3.1856,3.1856,155800.0
2008-06-18 15:05:00,5.58,5.63,5.54,5.63,214300.0,3.1913,3.2199,3.1685,3.2199,214300.0
2008-06-18 15:10:00,5.63,5.63,5.6,5.6,144200.0,3.2199,3.2199,3.2028,3.2028,144200.0
2008-06-18 15:15:00,5.61,5.65,5.6,5.65,148100.0,3.2085,3.2314,3.2028,3.2314,148100.0
2008-06-18 15:20:00,5.64,5.65,5.6,5.63,256700.0,3.2257,3.2314,3.2028,3.2199,256700.0
2008-06-18 15:25:00,5.63,5.63,5.6,5.6,109700.0,3.2199,3.2199,3.2028,3.2028,109700.0
2008-06-18 15:30:00,5.6,5.61,5.57,5.57,100300.0,3.2028,3.2085,3.1856,3.1856,100300.0
2008-06-18 15:35:00,5.57,5.58,5.54,5.54,151400.0,3.1856,3.1913,3.1685,3.1685,151400.0
2008-06-18 15:40:00,5.55,5.55,5.51,5.52,99000.0,3.1742,3.1742,3.1513,3.157,99000.0
2008-06-18 15:45:00,5.52,5.52,5.48,5.5,346400.0,3.157,3.157,3.1341,3.1456,346400.0
2008-06-18 15:50:00,5.49,5.53,5.49,5.52,164100.0,3.1399,3.1627,3.1399,3.157,164100.0
2008-06-18 15:55:00,5.52,5.53,5.51,5.52,252200.0,3.157,3.1627,3.1513,3.157,252200.0
2008-06-19 09:30:00,5.61,5.63,5.52,5.56,442300.0,3.2085,3.2199,3.157,3.1799,442300.0
2008-06-19 09:35:00,5.56,5.59,5.5,5.59,576600.0,3.1799,3.1971,3.1456,3.1971,576600.0
2008-06-19 09:40:00,5.58,5.59,5.38,5.39,392600.0,3.1913,3.1971,3.077,3.0827,392600.0
2008-06-19 09:45:00,5.38,5.4,5.24,5.27,356800.0,3.077,3.0884,2.9969,3.014,356800.0
2008-06-19 09:50:00,5.28,5.29,5.25,5.29,276100.0,3.0198,3.0255,3.0026,3.0255,276100.0
2008-06-19 09:55:00,5.29,5.3,5.21,5.26,564900.0,3.0255,3.0312,2.9797,3.0083,564900.0
2008-06-19 10:00:00,5.27,5.3,5.25,5.29,371500.0,3.014,3.0312,3.0026,3.0255,371500.0
2008-06-19 10:05:00,5.3,5.33,5.28,5.3,501200.0,3.0312,3.0484,3.0198,3.0312,501200.0
2008-06-19 10:10:00,5.29,5.31,5.27,5.29,194100.0,3.0255,3.0369,3.014,3.0255,194100.0
2008-06-19 10:15:00,5.29,5.29,5.26,5.26,146900.0,3.0255,3.0255,3.0083,3.0083,146900.0
2008-06-19 10:20:00,5.26,5.27,5.23,5.25,213800.0,3.0083,3.014,2.9912,3.0026,213800.0
2008-06-19 10:25:00,5.25,5.25,5.24,5.25,158900.0,3.0026,3.0026,2.9969,3.0026,158900.0
2008-06-19 10:30:00,5.25,5.26,5.24,5.26,416700.0,3.0026,3.0083,2.9969,3.0083,416700.0
2008-06-19 10:35:00,5.26,5.32,5.26,5.29,387200.0,3.0083,3.0426,3.0083,3.0255,387200.0
2008-06-19 10:40:00,5.29,5.29,5.28,5.28,80000.0,3.0255,3.0255,3.0198,3.0198,80000.0
2008-06-19 10:45:00,5.29,5.29,5.24,5.25,200800.0,3.0255,3.0255,2.9969,3.0026,200800.0
2008-06-19 10:50:00,5.25,5.25,5.21,5.23,464300.0,3.0026,3.0026,2.9797,2.9912,464300.0
2008-06-19 10:55:00,5.24,5.24,5.15,5.19,489000.0,2.9969,2.9969,2.9454,2.9683,489000.0
2008-06-19 11:00:00,5.19,5.2,5.15,5.15,223000.0,2.9683,2.974,2.9454,2.9454,223000.0
2008-06-19 11:05:00,5.14,5.15,5.1,5.11,284700.0,2.9397,2.9454,2.9168,2.9225,284700.0
2008-06-19 11:10:00,5.11,5.11,5.03,5.06,471500.0,2.9225,2.9225,2.8768,2.8939,471500.0
2008-06-19 11:15:00,5.06,5.06,5.02,5.06,164900.0,2.8939,2.8939,2.8711,2.8939,164900.0
2008-06-19 11:20:00,5.06,5.09,5.06,5.06,229600.0,2.8939,2.9111,2.8939,2.8939,229600.0
2008-06-19 11:25:00,5.07,5.09,5.05,5.07,277700.0,2.8997,2.9111,2.8882,2.8997,277700.0
2008-06-19 11:30:00,5.07,5.12,5.07,5.08,256000.0,2.8997,2.9283,2.8997,2.9054,256000.0
2008-06-19 11:35:00,5.08,5.09,5.05,5.05,385300.0,2.9054,2.9111,2.8882,2.8882,385300.0
2008-06-19 11:40:00,5.05,5.06,5.01,5.02,205800.0,2.8882,2.8939,2.8653,2.8711,205800.0
2008-06-19 11:45:00,5.02,5.04,5.0,5.01,275900.0,2.8711,2.8825,2.8596,2.8653,275900.0
2008-06-19 11:50:00,5.0,5.09,4.96,5.07,467800.0,2.8596,2.9111,2.8367,2.8997,467800.0
2008-06-19 11:55:00,5.06,5.07,5.06,5.06,96800.0,2.8939,2.8997,2.8939,2.8939,96800.0
2008-06-19 12:00:00,5.06,5.07,5.01,5.02,261600.0,2.8939,2.8997,2.8653,2.8711,261600.0
2008-06-19 12:05:00,5.02,5.03,4.97,5.0,364200.0,2.8711,2.8768,2.8425,2.8596,364200.0
2008-06-19 12:10:00,5.0,5.02,4.98,5.01,347100.0,2.8596,2.8711,2.8482,2.8653,347100.0
2008-06-19 12:15:00,5.02,5.02,4.95,5.01,277700.0,2.8711,2.8711,2.831,2.8653,277700.0
2008-06-19 12:20:00,5.01,5.02,4.97,5.01,239700.0,2.8653,2.8711,2.8425,2.8653,239700.0
2008-06-19 12:25:00,5.01,5.06,5.0,5.04,246100.0,2.8653,2.8939,2.8596,2.8825,246100.0
2008-06-19 12:30:00,5.04,5.04,5.02,5.03,71600.0,2.8825,2.8825,2.8711,2.8768,71600.0
2008-06-19 12:35:00,5.02,5.05,4.99,4.99,247800.0,2.8711,2.8882,2.8539,2.8539,247800.0
2008-06-19 12:40:00,4.99,5.01,4.97,4.99,231100.0,2.8539,2.8653,2.8425,2.8539,231100.0
2008-06-19 12:45:00,4.98,4.99,4.96,4.97,160600.0,2.8482,2.8539,2.8367,2.8425,160600.0
2008-06-19 12:50:00,4.98,5.0,4.95,5.0,281500.0,2.8482,2.8596,2.831,2.8596,281500.0
2008-06-19 12:55:00,5.0,5.03,4.99,5.03,116200.0,2.8596,2.8768,2.8539,2.8768,116200.0
2008-06-19 13:00:00,5.02,5.03,4.99,4.99,105100.0,2.8711,2.8768,2.8539,2.8539,105100.0
2008-06-19 13:05:00,4.99,5.0,4.99,5.0,73600.0,2.8539,2.8596,2.8539,2.8596,73600.0
2008-06-19 13:10:00,5.0,5.0,4.97,4.98,174100.0,2.8596,2.8596,2.8425,2.8482,174100.0
2008-06-19 13:15:00,4.99,4.99,4.98,4.99,47000.0,2.8539,2.8539,2.8482,2.8539,47000.0
2008-06-19 13:20:00,4.98,4.99,4.98,4.98,58100.0,2.8482,2.8539,2.8482,2.8482,58100.0
2008-06-19 13:25:00,4.98,4.99,4.97,4.98,51000.0,2.8482,2.8539,2.8425,2.8482,51000.0
2008-06-19 13:30:00,4.98,4.98,4.97,4.98,63700.0,2.8482,2.8482,2.8425,2.8482,63700.0
2008-06-19 13:35:00,4.97,4.98,4.97,4.97,136900.0,2.8425,2.8482,2.8425,2.8425,136900.0
2008-06-19 13:40:00,4.98,4.98,4.97,4.97,72100.0,2.8482,2.8482,2.8425,2.8425,72100.0
2008-06-19 13:45:00,4.98,4.98,4.95,4.97,208100.0,2.8482,2.8482,2.831,2.8425,208100.0
2008-06-19 13:50:00,4.96,4.99,4.96,4.99,257400.0,2.8367,2.8539,2.8367,2.8539,257400.0
2008-06-19 13:55:00,4.98,4.99,4.98,4.98,33000.0,2.8482,2.8539,2.8482,2.8482,33000.0
2008-06-19 14:00:00,4.98,4.99,4.96,4.96,101800.0,2.8482,2.8539,2.8367,2.8367,101800.0
2008-06-19 14:05:00,4.96,4.96,4.94,4.95,161500.0,2.8367,2.8367,2.8253,2.831,161500.0
2008-06-19 14:10:00,4.94,4.95,4.94,4.94,173200.0,2.8253,2.831,2.8253,2.8253,173200.0
2008-06-19 14:15:00,4.95,4.95,4.94,4.95,92700.0,2.831,2.831,2.8253,2.831,92700.0
2008-06-19 14:20:00,4.94,4.95,4.94,4.95,230200.0,2.8253,2.831,2.8253,2.831,230200.0
2008-06-19 14:25:00,4.95,5.0,4.94,5.0,414700.0,2.831,2.8596,2.8253,2.8596,414700.0
2008-06-19 14:30:00,4.99,5.08,4.99,5.03,468600.0,2.8539,2.9054,2.8539,2.8768,468600.0
2008-06-19 14:35:00,5.03,5.06,5.02,5.06,247200.0,2.8768,2.8939,2.8711,2.8939,247200.0
2008-06-19 14:40:00,5.06,5.08,5.0,5.08,605700.0,2.8939,2.9054,2.8596,2.9054,605700.0
2008-06-19 14:45:00,5.08,5.08,5.05,5.05,219000.0,2.9054,2.9054,2.8882,2.8882,219000.0
2008-06-19 14:50:00,5.05,5.08,5.05,5.08,242800.0,2.8882,2.9054,2.8882,2.9054,242800.0
2008-06-19 14:55:00,5.07,5.08,5.07,5.08,108900.0,2.8997,2.9054,2.8997,2.9054,108900.0
2008-06-19 15:00:00,5.08,5.15,5.07,5.13,687300.0,2.9054,2.9454,2.8997,2.934,687300.0
2008-06-19 15:05:00,5.13,5.15,5.1,5.14,361700.0,2.934,2.9454,2.9168,2.9397,361700.0
2008-06-19 15:10:00,5.13,5.17,5.09,5.15,687600.0,2.934,2.9569,2.9111,2.9454,687600.0
2008-06-19 15:15:00,5.14,5.18,5.13,5.16,425200.0,2.9397,2.9626,2.934,2.9511,425200.0
2008-06-19 15:20:00,5.17,5.2,5.08,5.11,892700.0,2.9569,2.974,2.9054,2.9225,892700.0
2008-06-19 15:25:00,5.11,5.16,5.11,5.15,214000.0,2.9225,2.9511,2.9225,2.9454,214000.0
2008-06-19 15:30:00,5.14,5.15,5.12,5.13,964700.0,2.9397,2.9454,2.9283,2.934,964700.0
2008-06-19 15:35:00,5.13,5.14,5.13,5.13,100500.0,2.934,2.9397,2.934,2.934,100500.0
2008-06-19 15:40:00,5.13,5.14,5.1,5.1,639200.0,2.934,2.9397,2.9168,2.9168,639200.0
2008-06-19 15:45:00,5.1,5.12,5.09,5.11,624900.0,2.9168,2.9283,2.9111,2.9225,624900.0
2008-06-19 15:50:00,5.11,5.16,5.11,5.16,470100.0,2.9225,2.9511,2.9225,2.9511,470100.0
2008-06-19 15:55:00,5.16,5.18,5.12,5.14,529100.0,2.9511,2.9626,2.9283,2.9397,529100.0
2008-06-20 09:30:00,5.96,6.02,5.75,5.83,2309200.0,3.4087,3.443,3.2886,3.3343,2309200.0
2008-06-20 09:35:00,5.83,5.86,5.75,5.75,1318700.0,3.3343,3.3515,3.2886,3.2886,1318700.0
2008-06-20 09:40:00,5.75,5.85,5.72,5.82,920700.0,3.2886,3.3458,3.2714,3.3286,920700.0
2008-06-20 09:45:00,5.81,5.85,5.76,5.82,1022500.0,3.3229,3.3458,3.2943,3.3286,1022500.0
2008-06-20 09:50:00,5.81,5.94,5.81,5.94,801400.0,3.3229,3.3972,3.3229,3.3972,801400.0
2008-06-20 09:55:00,5.93,6.05,5.87,6.02,1413900.0,3.3915,3.4601,3.3572,3.443,1413900.0
2008-06-20 10:00:00,6.02,6.02,5.95,5.95,649900.0,3.443,3.443,3.403,3.403,649900.0
2008-06-20 10:05:00,5.95,5.95,5.86,5.91,912800.0,3.403,3.403,3.3515,3.3801,912800.0
2008-06-20 10:10:00,5.91,5.91,5.82,5.82,815800.0,3.3801,3.3801,3.3286,3.3286,815800.0
2008-06-20 10:15:00,5.83,5.93,5.81,5.93,990200.0,3.3343,3.3915,3.3229,3.3915,990200.0
2008-06-20 10:20:00,5.93,5.94,5.89,5.91,552500.0,3.3915,3.3972,3.3686,3.3801,552500.0
2008-06-20 10:25:00,5.91,6.03,5.9,6.03,535700.0,3.3801,3.4487,3.3744,3.4487,535700.0
2008-06-20 10:30:00,6.03,6.1,6.01,6.02,1183500.0,3.4487,3.4887,3.4373,3.443,1183500.0
2008-06-20 10:35:00,6.03,6.07,6.02,6.05,303200.0,3.4487,3.4716,3.443,3.4601,303200.0
2008-06-20 10:40:00,6.05,6.06,5.96,5.98,757100.0,3.4601,3.4659,3.4087,3.4201,757100.0
2008-06-20 10:45:00,5.99,5.99,5.87,5.87,612000.0,3.4258,3.4258,3.3572,3.3572,612000.0
2008-06-20 10:50:00,5.88,6.0,5.87,6.0,377600.0,3.3629,3.4315,3.3572,3.4315,377600.0
2008-06-20 10:55:00,6.0,6.05,5.98,6.05,336400.0,3.4315,3.4601,3.4201,3.4601,336400.0
2008-06-20 11:00:00,6.05,6.12,6.04,6.08,441800.0,3.4601,3.5002,3.4544,3.4773,441800.0
2008-06-20 11:05:00,6.09,6.18,6.07,6.16,544000.0,3.483,3.5345,3.4716,3.5231,544000.0
2008-06-20 11:10:00,6.17,6.25,6.13,6.23,675000.0,3.5288,3.5745,3.5059,3.5631,675000.0
2008-06-20 11:15:00,6.24,6.48,6.21,6.38,1104700.0,3.5688,3.7061,3.5517,3.6489,1104700.0
2008-06-20 11:20:00,6.38,6.4,6.3,6.4,512600.0,3.6489,3.6603,3.6031,3.6603,512600.0
2008-06-20 11:25:00,6.4,6.57,6.39,6.5,710500.0,3.6603,3.7575,3.6546,3.7175,710500.0
2008-06-20 11:30:00,6.5,6.88,6.5,6.82,1012900.0,3.7175,3.9348,3.7175,3.9005,1012900.0
2008-06-20 11:35:00,6.83,6.84,6.65,6.72,590700.0,3.9062,3.912,3.8033,3.8433,590700.0
2008-06-20 11:40:00,6.73,6.75,6.68,6.68,321700.0,3.8491,3.8605,3.8205,3.8205,321700.0
2008-06-20 11:45:00,6.69,6.69,6.52,6.54,506500.0,3.8262,3.8262,3.7289,3.7404,506500.0
2008-06-20 11:50:00,6.53,6.66,6.49,6.63,551000.0,3.7347,3.809,3.7118,3.7919,551000.0
2008-06-20 11:55:00,6.63,6.74,6.62,6.66,461700.0,3.7919,3.8548,3.7861,3.809,461700.0
2008-06-20 12:00:00,6.65,6.7,6.61,6.65,349400.0,3.8033,3.8319,3.7804,3.8033,349400.0
2008-06-20 12:05:00,6.64,6.66,6.55,6.55,281700.0,3.7976,3.809,3.7461,3.7461,281700.0
2008-06-20 12:10:00,6.55,6.56,6.45,6.52,398800.0,3.7461,3.7518,3.6889,3.7289,398800.0
2008-06-20 12:15:00,6.52,6.64,6.51,6.6,288600.0,3.7289,3.7976,3.7232,3.7747,288600.0
2008-06-20 12:20:00,6.59,6.61,6.56,6.61,171700.0,3.769,3.7804,3.7518,3.7804,171700.0
2008-06-20 12:25:00,6.62,6.63,6.45,6.52,315700.0,3.7861,3.7919,3.6889,3.7289,315700.0
2008-06-20 12:30:00,6.52,6.6,6.51,6.59,256700.0,3.7289,3.7747,3.7232,3.769,256700.0
2008-06-20 12:35:00,6.59,6.63,6.54,6.54,288200.0,3.769,3.7919,3.7404,3.7404,288200.0
2008-06-20 12:40:00,6.54,6.57,6.48,6.48,441100.0,3.7404,3.7575,3.7061,3.7061,441100.0
2008-06-20 12:45:00,6.48,6.5,6.47,6.5,157800.0,3.7061,3.7175,3.7004,3.7175,157800.0
2008-06-20 12:50:00,6.5,6.57,6.5,6.57,158700.0,3.7175,3.7575,3.7175,3.7575,158700.0
2008-06-20 12:55:00,6.56,6.58,6.52,6.55,179300.0,3.7518,3.7633,3.7289,3.7461,179300.0
2008-06-20 13:00:00,6.55,6.72,6.53,6.68,457000.0,3.7461,3.8433,3.7347,3.8205,457000.0
2008-06-20 13:05:00,6.67,6.68,6.54,6.58,369300.0,3.8147,3.8205,3.7404,3.7633,369300.0
2008-06-20 13:10:00,6.58,6.6,6.54,6.55,216100.0,3.7633,3.7747,3.7404,3.7461,216100.0
2008-06-20 13:15:00,6.56,6.61,6.54,6.61,199800.0,3.7518,3.7804,3.7404,3.7804,199800.0
2008-06-20 13:20:00,6.61,6.63,6.54,6.58,221900.0,3.7804,3.7919,3.7404,3.7633,221900.0
2008-06-20 13:25:00,6.57,6.59,6.53,6.57,272300.0,3.7575,3.769,3.7347,3.7575,272300.0
2008-06-20 13:30:00,6.57,6.69,6.57,6.65,639400.0,3.7575,3.8262,3.7575,3.8033,639400.0
2008-06-20 13:35:00,6.69,6.75,6.66,6.67,484800.0,3.8262,3.8605,3.809,3.8147,484800.0
2008-06-20 13:40:00,6.68,6.72,6.61,6.61,217300.0,3.8205,3.8433,3.7804,3.7804,217300.0
2008-06-20 13:45:00,6.61,6.65,6.58,6.65,173300.0,3.7804,3.8033,3.7633,3.8033,173300.0
2008-06-20 13:50:00,6.65,6.72,6.64,6.68,406400.0,3.8033,3.8433,3.7976,3.8205,406400.0
2008-06-20 13:55:00,6.68,6.71,6.6,6.61,490800.0,3.8205,3.8376,3.7747,3.7804,490800.0
2008-06-20 14:00:00,6.61,6.61,6.46,6.46,640200.0,3.7804,3.7804,3.6946,3.6946,640200.0
2008-06-20 14:05:00,6.46,6.54,6.43,6.49,332000.0,3.6946,3.7404,3.6775,3.7118,332000.0
2008-06-20 14:10:00,6.49,6.54,6.41,6.54,475000.0,3.7118,3.7404,3.666,3.7404,475000.0
2008-06-20 14:15:00,6.53,6.6,6.49,6.6,367700.0,3.7347,3.7747,3.7118,3.7747,367700.0
2008-06-20 14:20:00,6.6,6.61,6.55,6.59,339100.0,3.7747,3.7804,3.7461,3.769,339100.0
2008-06-20 14:25:00,6.58,6.59,6.5,6.59,266100.0,3.7633,3.769,3.7175,3.769,266100.0
2008-06-20 14:30:00,6.58,6.6,6.55,6.59,235100.0,3.7633,3.7747,3.7461,3.769,235100.0
2008-06-20 14:35:00,6.59,6.59,6.54,6.56,322700.0,3.769,3.769,3.7404,3.7518,322700.0
2008-06-20 14:40:00,6.55,6.6,6.55,6.58,652800.0,3.7461,3.7747,3.7461,3.7633,652800.0
2008-06-20 14:45:00,6.58,6.59,6.57,6.59,85500.0,3.7633,3.769,3.7575,3.769,85500.0
2008-06-20 14:50:00,6.59,6.59,6.55,6.55,273800.0,3.769,3.769,3.7461,3.7461,273800.0
2008-06-20 14:55:00,6.56,6.58,6.54,6.55,222600.0,3.7518,3.7633,3.7404,3.7461,222600.0
2008-06-20 15:00:00,6.55,6.56,6.52,6.53,291200.0,3.7461,3.7518,3.7289,3.7347,291200.0
2008-06-20 15:05:00,6.53,6.7,6.53,6.67,470600.0,3.7347,3.8319,3.7347,3.8147,470600.0
2008-06-20 15:10:00,6.67,6.7,6.56,6.57,458800.0,3.8147,3.8319,3.7518,3.7575,458800.0
2008-06-20 15:15:00,6.57,6.62,6.57,6.59,201500.0,3.7575,3.7861,3.7575,3.769,201500.0
2008-06-20 15:20:00,6.59,6.64,6.59,6.64,170400.0,3.769,3.7976,3.769,3.7976,170400.0
2008-06-20 15:25:00,6.64,6.7,6.64,6.68,340600.0,3.7976,3.8319,3.7976,3.8205,340600.0
2008-06-20 15:30:00,6.69,6.73,6.68,6.68,440100.0,3.8262,3.8491,3.8205,3.8205,440100.0
2008-06-20 15:35:00,6.68,6.69,6.62,6.63,362900.0,3.8205,3.8262,3.7861,3.7919,362900.0
2008-06-20 15:40:00,6.63,6.72,6.63,6.71,640200.0,3.7919,3.8433,3.7919,3.8376,640200.0
2008-06-20 15:45:00,6.7,6.73,6.69,6.7,566900.0,3.8319,3.8491,3.8262,3.8319,566900.0
2008-06-20 15:50:00,6.7,6.7,6.68,6.69,350600.0,3.8319,3.8319,3.8205,3.8262,350600.0
2008-06-20 15:55:00,6.69,6.75,6.65,6.65,1418100.0,3.8262,3.8605,3.8033,3.8033,1418100.0
2008-06-23 09:30:00,6.79,6.87,6.26,6.3,650100.0,3.8834,3.9291,3.5802,3.6031,650100.0
2008-06-23 09:35:00,6.31,6.39,6.3,6.35,262700.0,3.6088,3.6546,3.6031,3.6317,262700.0
2008-06-23 09:40:00,6.36,6.36,6.18,6.22,541500.0,3.6374,3.6374,3.5345,3.5574,541500.0
2008-06-23 09:45:00,6.23,6.23,6.04,6.06,547500.0,3.5631,3.5631,3.4544,3.4659,547500.0
2008-06-23 09:50:00,6.06,6.06,5.95,5.98,486800.0,3.4659,3.4659,3.403,3.4201,486800.0
2008-06-23 09:55:00,5.98,6.05,5.97,6.02,675300.0,3.4201,3.4601,3.4144,3.443,675300.0
2008-06-23 10:00:00,6.02,6.03,5.91,5.92,515600.0,3.443,3.4487,3.3801,3.3858,515600.0
2008-06-23 10:05:00,5.93,5.93,5.8,5.83,407500.0,3.3915,3.3915,3.3172,3.3343,407500.0
2008-06-23 10:10:00,5.83,5.83,5.75,5.77,1359700.0,3.3343,3.3343,3.2886,3.3,1359700.0
2008-06-23 10:15:00,5.77,5.86,5.75,5.82,767800.0,3.3,3.3515,3.2886,3.3286,767800.0
2008-06-23 10:20:00,5.82,5.84,5.77,5.83,512300.0,3.3286,3.34,3.3,3.3343,512300.0
2008-06-23 10:25:00,5.84,5.89,5.81,5.88,507200.0,3.34,3.3686,3.3229,3.3629,507200.0
2008-06-23 10:30:00,5.88,5.91,5.84,5.9,951500.0,3.3629,3.3801,3.34,3.3744,951500.0
2008-06-23 10:35:00,5.9,5.9,5.84,5.85,453200.0,3.3744,3.3744,3.34,3.3458,453200.0
2008-06-23 10:40:00,5.86,5.95,5.85,5.94,490200.0,3.3515,3.403,3.3458,3.3972,490200.0
2008-06-23 10:45:00,5.94,5.96,5.93,5.95,334900.0,3.3972,3.4087,3.3915,3.403,334900.0
2008-06-23 10:50:00,5.96,5.96,5.95,5.95,222500.0,3.4087,3.4087,3.403,3.403,222500.0
2008-06-23 10:55:00,5.96,5.97,5.95,5.96,80400.0,3.4087,3.4144,3.403,3.4087,80400.0
2008-06-23 11:00:00,5.97,5.98,5.88,5.92,565700.0,3.4144,3.4201,3.3629,3.3858,565700.0
2008-06-23 11:05:00,5.92,5.96,5.9,5.96,270400.0,3.3858,3.4087,3.3744,3.4087,270400.0
2008-06-23 11:10:00,5.95,5.96,5.93,5.95,439500.0,3.403,3.4087,3.3915,3.403,439500.0
2008-06-23 11:15:00,5.95,5.96,5.91,5.91,161700.0,3.403,3.4087,3.3801,3.3801,161700.0
2008-06-23 11:20:00,5.91,5.94,5.91,5.94,169100.0,3.3801,3.3972,3.3801,3.3972,169100.0
2008-06-23 11:25:00,5.93,6.02,5.93,6.01,293800.0,3.3915,3.443,3.3915,3.4373,293800.0
2008-06-23 11:30:00,6.01,6.05,6.0,6.0,954700.0,3.4373,3.4601,3.4315,3.4315,954700.0
2008-06-23 11:35:00,6.0,6.01,5.96,5.99,142500.0,3.4315,3.4373,3.4087,3.4258,142500.0
2008-06-23 11:40:00,5.99,5.99,5.96,5.98,136300.0,3.4258,3.4258,3.4087,3.4201,136300.0
2008-06-23 11:45:00,5.98,5.98,5.94,5.95,133600.0,3.4201,3.4201,3.3972,3.403,133600.0
2008-06-23 11:50:00,5.95,5.96,5.94,5.95,78000.0,3.403,3.4087,3.3972,3.403,78000.0
2008-06-23 11:55:00,5.95,5.99,5.95,5.97,250300.0,3.403,3.4258,3.403,3.4144,250300.0
2008-06-23 12:00:00,5.96,5.98,5.96,5.97,142000.0,3.4087,3.4201,3.4087,3.4144,142000.0
2008-06-23 12:05:00,5.97,5.97,5.93,5.93,245300.0,3.4144,3.4144,3.3915,3.3915,245300.0
2008-06-23 12:10:00,5.94,5.96,5.93,5.93,302300.0,3.3972,3.4087,3.3915,3.3915,302300.0
2008-06-23 12:15:00,5.93,6.02,5.93,6.01,229800.0,3.3915,3.443,3.3915,3.4373,229800.0
2008-06-23 12:20:00,6.02,6.02,5.99,6.0,108800.0,3.443,3.443,3.4258,3.4315,108800.0
2008-06-23 12:25:00,5.99,6.0,5.99,6.0,52400.0,3.4258,3.4315,3.4258,3.4315,52400.0
2008-06-23 12:30:00,5.99,6.0,5.98,6.0,132800.0,3.4258,3.4315,3.4201,3.4315,132800.0
2008-06-23 12:35:00,5.99,6.0,5.95,5.95,345200.0,3.4258,3.4315,3.403,3.403,345200.0
2008-06-23 12:40:00,5.95,5.98,5.91,5.94,510500.0,3.403,3.4201,3.3801,3.3972,510500.0
2008-06-23 12:45:00,5.93,5.95,5.93,5.95,47400.0,3.3915,3.403,3.3915,3.403,47400.0
2008-06-23 12:50:00,5.95,5.99,5.94,5.94,81200.0,3.403,3.4258,3.3972,3.3972,81200.0
2008-06-23 12:55:00,5.95,5.95,5.94,5.95,62900.0,3.403,3.403,3.3972,3.403,62900.0
2008-06-23 13:00:00,5.94,5.95,5.93,5.94,233500.0,3.3972,3.403,3.3915,3.3972,233500.0
2008-06-23 13:05:00,5.93,5.97,5.93,5.97,175500.0,3.3915,3.4144,3.3915,3.4144,175500.0
2008-06-23 13:10:00,5.96,5.97,5.95,5.95,53600.0,3.4087,3.4144,3.403,3.403,53600.0
2008-06-23 13:15:00,5.95,5.96,5.93,5.94,700500.0,3.403,3.4087,3.3915,3.3972,700500.0
2008-06-23 13:20:00,5.93,5.95,5.93,5.95,102300.0,3.3915,3.403,3.3915,3.403,102300.0
2008-06-23 13:25:00,5.95,5.95,5.94,5.94,410900.0,3.403,3.403,3.3972,3.3972,410900.0
2008-06-23 13:30:00,5.95,5.95,5.94,5.94,134000.0,3.403,3.403,3.3972,3.3972,134000.0
2008-06-23 13:35:00,5.94,5.95,5.94,5.94,98000.0,3.3972,3.403,3.3972,3.3972,98000.0
2008-06-23 13:40:00,5.94,5.95,5.94,5.95,63800.0,3.3972,3.403,3.3972,3.403,63800.0
2008-06-23 13:45:00,5.95,5.95,5.94,5.95,148500.0,3.403,3.403,3.3972,3.403,148500.0
2008-06-23 13:50:00,5.95,5.96,5.94,5.95,623300.0,3.403,3.4087,3.3972,3.403,623300.0
2008-06-23 13:55:00,5.95,5.95,5.9,5.93,292300.0,3.403,3.403,3.3744,3.3915,292300.0
2008-06-23 14:00:00,5.93,5.93,5.87,5.87,490800.0,3.3915,3.3915,3.3572,3.3572,490800.0
2008-06-23 14:05:00,5.87,5.9,5.87,5.9,304100.0,3.3572,3.3744,3.3572,3.3744,304100.0
2008-06-23 14:10:00,5.9,5.9,5.87,5.87,98500.0,3.3744,3.3744,3.3572,3.3572,98500.0
2008-06-23 14:15:00,5.87,5.87,5.79,5.84,434500.0,3.3572,3.3572,3.3114,3.34,434500.0
2008-06-23 14:20:00,5.84,5.84,5.79,5.81,182400.0,3.34,3.34,3.3114,3.3229,182400.0
2008-06-23 14:25:00,5.81,5.81,5.79,5.8,86600.0,3.3229,3.3229,3.3114,3.3172,86600.0
2008-06-23 14:30:00,5.79,5.82,5.76,5.8,327700.0,3.3114,3.3286,3.2943,3.3172,327700.0
2008-06-23 14:35:00,5.8,5.8,5.77,5.8,204900.0,3.3172,3.3172,3.3,3.3172,204900.0
2008-06-23 14:40:00,5.79,5.8,5.78,5.78,113500.0,3.3114,3.3172,3.3057,3.3057,113500.0
2008-06-23 14:45:00,5.78,5.8,5.78,5.78,187200.0,3.3057,3.3172,3.3057,3.3057,187200.0
2008-06-23 14:50:00,5.78,5.8,5.78,5.79,74200.0,3.3057,3.3172,3.3057,3.3114,74200.0
2008-06-23 14:55:00,5.79,5.8,5.77,5.78,180300.0,3.3114,3.3172,3.3,3.3057,180300.0
2008-06-23 15:00:00,5.78,5.82,5.77,5.8,269600.0,3.3057,3.3286,3.3,3.3172,269600.0
2008-06-23 15:05:00,5.8,5.81,5.8,5.8,91700.0,3.3172,3.3229,3.3172,3.3172,91700.0
2008-06-23 15:10:00,5.8,5.82,5.79,5.81,198500.0,3.3172,3.3286,3.3114,3.3229,198500.0
2008-06-23 15:15:00,5.81,5.82,5.8,5.8,152800.0,3.3229,3.3286,3.3172,3.3172,152800.0
2008-06-23 15:20:00,5.8,5.8,5.78,5.8,209400.0,3.3172,3.3172,3.3057,3.3172,209400.0
2008-06-23 15:25:00,5.8,5.82,5.79,5.81,134400.0,3.3172,3.3286,3.3114,3.3229,134400.0
2008-06-23 15:30:00,5.81,5.82,5.81,5.81,147200.0,3.3229,3.3286,3.3229,3.3229,147200.0
2008-06-23 15:35:00,5.81,5.82,5.77,5.79,302800.0,3.3229,3.3286,3.3,3.3114,302800.0
2008-06-23 15:40:00,5.8,5.85,5.79,5.82,317800.0,3.3172,3.3458,3.3114,3.3286,317800.0
2008-06-23 15:45:00,5.82,5.85,5.82,5.83,355600.0,3.3286,3.3458,3.3286,3.3343,355600.0
2008-06-23 15:50:00,5.83,5.85,5.77,5.77,518400.0,3.3343,3.3458,3.3,3.3,518400.0
2008-06-23 15:55:00,5.78,5.78,5.77,5.78,396100.0,3.3057,3.3057,3.3,3.3057,396100.0
2008-06-24 09:30:00,5.79,5.8,5.67,5.7,292500.0,3.3114,3.3172,3.2428,3.26,292500.0
2008-06-24 09:35:00,5.71,5.74,5.67,5.68,177500.0,3.2657,3.2828,3.2428,3.2485,177500.0
2008-06-24 09:40:00,5.69,5.69,5.6,5.65,134800.0,3.2543,3.2543,3.2028,3.2314,134800.0
2008-06-24 09:45:00,5.65,5.66,5.62,5.64,86100.0,3.2314,3.2371,3.2142,3.2257,86100.0
2008-06-24 09:50:00,5.64,5.7,5.63,5.69,146600.0,3.2257,3.26,3.2199,3.2543,146600.0
2008-06-24 09:55:00,5.69,5.69,5.61,5.62,194000.0,3.2543,3.2543,3.2085,3.2142,194000.0
2008-06-24 10:00:00,5.61,5.61,5.6,5.6,88300.0,3.2085,3.2085,3.2028,3.2028,88300.0
2008-06-24 10:05:00,5.61,5.63,5.58,5.58,338000.0,3.2085,3.2199,3.1913,3.1913,338000.0
2008-06-24 10:10:00,5.59,5.66,5.58,5.62,327100.0,3.1971,3.2371,3.1913,3.2142,327100.0
2008-06-24 10:15:00,5.62,5.68,5.6,5.67,304200.0,3.2142,3.2485,3.2028,3.2428,304200.0
2008-06-24 10:20:00,5.67,5.7,5.61,5.63,198300.0,3.2428,3.26,3.2085,3.2199,198300.0
2008-06-24 10:25:00,5.63,5.67,5.59,5.63,318300.0,3.2199,3.2428,3.1971,3.2199,318300.0
2008-06-24 10:30:00,5.64,5.64,5.59,5.6,141000.0,3.2257,3.2257,3.1971,3.2028,141000.0
2008-06-24 10:35:00,5.6,5.64,5.59,5.6,379700.0,3.2028,3.2257,3.1971,3.2028,379700.0
2008-06-24 10:40:00,5.6,5.63,5.58,5.63,118300.0,3.2028,3.2199,3.1913,3.2199,118300.0
2008-06-24 10:45:00,5.63,5.71,5.63,5.7,282400.0,3.2199,3.2657,3.2199,3.26,282400.0
2008-06-24 10:50:00,5.69,5.75,5.67,5.74,823200.0,3.2543,3.2886,3.2428,3.2828,823200.0
2008-06-24 10:55:00,5.75,5.8,5.74,5.76,289600.0,3.2886,3.3172,3.2828,3.2943,289600.0
2008-06-24 11:00:00,5.76,5.85,5.76,5.81,744200.0,3.2943,3.3458,3.2943,3.3229,744200.0
2008-06-24 11:05:00,5.81,5.86,5.79,5.84,473100.0,3.3229,3.3515,3.3114,3.34,473100.0
2008-06-24 11:10:00,5.83,5.88,5.83,5.84,465800.0,3.3343,3.3629,3.3343,3.34,465800.0
2008-06-24 11:15:00,5.84,5.9,5.83,5.9,471900.0,3.34,3.3744,3.3343,3.3744,471900.0
2008-06-24 11:20:00,5.9,5.93,5.81,5.84,718400.0,3.3744,3.3915,3.3229,3.34,718400.0
2008-06-24 11:25:00,5.83,5.85,5.75,5.81,159700.0,3.3343,3.3458,3.2886,3.3229,159700.0
2008-06-24 11:30:00,5.81,5.82,5.77,5.78,163000.0,3.3229,3.3286,3.3,3.3057,163000.0
2008-06-24 11:35:00,5.79,5.84,5.78,5.83,213300.0,3.3114,3.34,3.3057,3.3343,213300.0
2008-06-24 11:40:00,5.84,5.89,5.83,5.86,484500.0,3.34,3.3686,3.3343,3.3515,484500.0
2008-06-24 11:45:00,5.86,5.91,5.84,5.9,443100.0,3.3515,3.3801,3.34,3.3744,443100.0
2008-06-24 11:50:00,5.89,5.94,5.87,5.92,365700.0,3.3686,3.3972,3.3572,3.3858,365700.0
2008-06-24 11:55:00,5.91,5.95,5.88,5.89,322500.0,3.3801,3.403,3.3629,3.3686,322500.0
2008-06-24 12:00:00,5.89,5.91,5.87,5.91,351700.0,3.3686,3.3801,3.3572,3.3801,351700.0
2008-06-24 12:05:00,5.91,5.94,5.91,5.94,126300.0,3.3801,3.3972,3.3801,3.3972,126300.0
2008-06-24 12:10:00,5.93,6.03,5.93,6.03,155200.0,3.3915,3.4487,3.3915,3.4487,155200.0
2008-06-24 12:15:00,6.03,6.04,5.95,5.97,218700.0,3.4487,3.4544,3.403,3.4144,218700.0
2008-06-24 12:20:00,5.97,6.0,5.96,6.0,90200.0,3.4144,3.4315,3.4087,3.4315,90200.0
2008-06-24 12:25:00,5.99,6.05,5.99,6.05,255600.0,3.4258,3.4601,3.4258,3.4601,255600.0
2008-06-24 12:30:00,6.05,6.05,6.04,6.05,84100.0,3.4601,3.4601,3.4544,3.4601,84100.0
2008-06-24 12:35:00,6.05,6.06,6.03,6.06,414800.0,3.4601,3.4659,3.4487,3.4659,414800.0
2008-06-24 12:40:00,6.06,6.09,6.05,6.06,177100.0,3.4659,3.483,3.4601,3.4659,177100.0
2008-06-24 12:45:00,6.05,6.06,6.01,6.01,253000.0,3.4601,3.4659,3.4373,3.4373,253000.0
2008-06-24 12:50:00,6.01,6.01,5.97,5.97,195800.0,3.4373,3.4373,3.4144,3.4144,195800.0
2008-06-24 12:55:00,5.98,6.0,5.97,5.99,140300.0,3.4201,3.4315,3.4144,3.4258,140300.0
2008-06-24 13:00:00,5.99,6.0,5.99,6.0,61200.0,3.4258,3.4315,3.4258,3.4315,61200.0
2008-06-24 13:05:00,6.0,6.0,5.99,5.99,462700.0,3.4315,3.4315,3.4258,3.4258,462700.0
2008-06-24 13:10:00,5.99,6.0,5.97,5.97,137900.0,3.4258,3.4315,3.4144,3.4144,137900.0
2008-06-24 13:15:00,5.97,5.99,5.97,5.99,159800.0,3.4144,3.4258,3.4144,3.4258,159800.0
2008-06-24 13:20:00,5.98,5.99,5.98,5.99,50000.0,3.4201,3.4258,3.4201,3.4258,50000.0
2008-06-24 13:25:00,5.99,5.99,5.97,5.97,103900.0,3.4258,3.4258,3.4144,3.4144,103900.0
2008-06-24 13:30:00,5.97,5.98,5.92,5.93,211200.0,3.4144,3.4201,3.3858,3.3915,211200.0
2008-06-24 13:35:00,5.92,5.95,5.89,5.89,788300.0,3.3858,3.403,3.3686,3.3686,788300.0
2008-06-24 13:40:00,5.9,5.9,5.88,5.9,235000.0,3.3744,3.3744,3.3629,3.3744,235000.0
2008-06-24 13:45:00,5.9,5.9,5.87,5.89,233700.0,3.3744,3.3744,3.3572,3.3686,233700.0
2008-06-24 13:50:00,5.89,5.89,5.86,5.87,314600.0,3.3686,3.3686,3.3515,3.3572,314600.0
2008-06-24 13:55:00,5.87,5.89,5.86,5.88,113200.0,3.3572,3.3686,3.3515,3.3629,113200.0
2008-06-24 14:00:00,5.88,5.88,5.87,5.88,92500.0,3.3629,3.3629,3.3572,3.3629,92500.0
2008-06-24 14:05:00,5.88,5.89,5.87,5.89,143800.0,3.3629,3.3686,3.3572,3.3686,143800.0
2008-06-24 14:10:00,5.89,5.91,5.88,5.91,77200.0,3.3686,3.3801,3.3629,3.3801,77200.0
2008-06-24 14:15:00,5.91,5.92,5.9,5.92,96900.0,3.3801,3.3858,3.3744,3.3858,96900.0
2008-06-24 14:20:00,5.92,5.95,5.9,5.9,180000.0,3.3858,3.403,3.3744,3.3744,180000.0
2008-06-24 14:25:00,5.91,5.91,5.9,5.91,112000.0,3.3801,3.3801,3.3744,3.3801,112000.0
2008-06-24 14:30:00,5.9,5.91,5.89,5.89,198400.0,3.3744,3.3801,3.3686,3.3686,198400.0
2008-06-24 14:35:00,5.9,5.9,5.89,5.89,170200.0,3.3744,3.3744,3.3686,3.3686,170200.0
2008-06-24 14:40:00,5.89,5.9,5.89,5.89,86800.0,3.3686,3.3744,3.3686,3.3686,86800.0
2008-06-24 14:45:00,5.9,5.9,5.83,5.84,429600.0,3.3744,3.3744,3.3343,3.34,429600.0
2008-06-24 14:50:00,5.83,5.87,5.82,5.82,260000.0,3.3343,3.3572,3.3286,3.3286,260000.0
2008-06-24 14:55:00,5.82,5.83,5.78,5.78,296700.0,3.3286,3.3343,3.3057,3.3057,296700.0
2008-06-24 15:00:00,5.79,5.84,5.79,5.82,236100.0,3.3114,3.34,3.3114,3.3286,236100.0
2008-06-24 15:05:00,5.82,5.83,5.78,5.78,130100.0,3.3286,3.3343,3.3057,3.3057,130100.0
2008-06-24 15:10:00,5.78,5.79,5.78,5.78,87600.0,3.3057,3.3114,3.3057,3.3057,87600.0
2008-06-24 15:15:00,5.79,5.84,5.79,5.82,178500.0,3.3114,3.34,3.3114,3.3286,178500.0
2008-06-24 15:20:00,5.83,5.86,5.82,5.84,190000.0,3.3343,3.3515,3.3286,3.34,190000.0
2008-06-24 15:25:00,5.83,5.84,5.77,5.8,228900.0,3.3343,3.34,3.3,3.3172,228900.0
2008-06-24 15:30:00,5.8,5.81,5.78,5.79,187500.0,3.3172,3.3229,3.3057,3.3114,187500.0
2008-06-24 15:35:00,5.8,5.81,5.79,5.81,143100.0,3.3172,3.3229,3.3114,3.3229,143100.0
2008-06-24 15:40:00,5.81,5.84,5.8,5.84,270600.0,3.3229,3.34,3.3172,3.34,270600.0
2008-06-24 15:45:00,5.84,5.85,5.83,5.84,172200.0,3.34,3.3458,3.3343,3.34,172200.0
2008-06-24 15:50:00,5.83,5.84,5.79,5.8,405900.0,3.3343,3.34,3.3114,3.3172,405900.0
2008-06-24 15:55:00,5.79,5.83,5.77,5.81,722900.0,3.3114,3.3343,3.3,3.3229,722900.0
2008-06-25 09:30:00,5.89,5.99,5.83,5.99,256100.0,3.3686,3.4258,3.3343,3.4258,256100.0
2008-06-25 09:35:00,5.99,6.1,5.98,6.09,286900.0,3.4258,3.4887,3.4201,3.483,286900.0
2008-06-25 09:40:00,6.09,6.13,6.04,6.04,402700.0,3.483,3.5059,3.4544,3.4544,402700.0
2008-06-25 09:45:00,6.05,6.09,6.03,6.08,315200.0,3.4601,3.483,3.4487,3.4773,315200.0
2008-06-25 09:50:00,6.08,6.12,6.08,6.11,205600.0,3.4773,3.5002,3.4773,3.4945,205600.0
2008-06-25 09:55:00,6.11,6.12,6.06,6.09,303700.0,3.4945,3.5002,3.4659,3.483,303700.0
2008-06-25 10:00:00,6.08,6.14,6.08,6.13,281500.0,3.4773,3.5116,3.4773,3.5059,281500.0
2008-06-25 10:05:00,6.13,6.13,6.09,6.09,657100.0,3.5059,3.5059,3.483,3.483,657100.0
2008-06-25 10:10:00,6.1,6.21,6.1,6.17,407700.0,3.4887,3.5517,3.4887,3.5288,407700.0
2008-06-25 10:15:00,6.17,6.2,6.15,6.16,178300.0,3.5288,3.5459,3.5173,3.5231,178300.0
2008-06-25 10:20:00,6.17,6.19,6.14,6.18,214600.0,3.5288,3.5402,3.5116,3.5345,214600.0
2008-06-25 10:25:00,6.18,6.27,6.15,6.25,609900.0,3.5345,3.586,3.5173,3.5745,609900.0
2008-06-25 10:30:00,6.26,6.36,6.15,6.35,626100.0,3.5802,3.6374,3.5173,3.6317,626100.0
2008-06-25 10:35:00,6.35,6.4,6.34,6.37,323800.0,3.6317,3.6603,3.626,3.6432,323800.0
2008-06-25 10:40:00,6.37,6.59,6.37,6.55,673000.0,3.6432,3.769,3.6432,3.7461,673000.0
2008-06-25 10:45:00,6.55,6.58,6.51,6.51,309200.0,3.7461,3.7633,3.7232,3.7232,309200.0
2008-06-25 10:50:00,6.51,6.56,6.48,6.51,338900.0,3.7232,3.7518,3.7061,3.7232,338900.0
2008-06-25 10:55:00,6.51,6.55,6.45,6.49,289300.0,3.7232,3.7461,3.6889,3.7118,289300.0
2008-06-25 11:00:00,6.48,6.51,6.44,6.47,202600.0,3.7061,3.7232,3.6832,3.7004,202600.0
2008-06-25 11:05:00,6.48,6.5,6.4,6.42,251800.0,3.7061,3.7175,3.6603,3.6718,251800.0
2008-06-25 11:10:00,6.42,6.45,6.41,6.42,211500.0,3.6718,3.6889,3.666,3.6718,211500.0
2008-06-25 11:15:00,6.43,6.43,6.38,6.41,133700.0,3.6775,3.6775,3.6489,3.666,133700.0
2008-06-25 11:20:00,6.42,6.51,6.41,6.48,275600.0,3.6718,3.7232,3.666,3.7061,275600.0
2008-06-25 11:25:00,6.47,6.49,6.44,6.49,128600.0,3.7004,3.7118,3.6832,3.7118,128600.0
2008-06-25 11:30:00,6.49,6.52,6.47,6.51,140900.0,3.7118,3.7289,3.7004,3.7232,140900.0
2008-06-25 11:35:00,6.51,6.51,6.45,6.49,95600.0,3.7232,3.7232,3.6889,3.7118,95600.0
2008-06-25 11:40:00,6.48,6.49,6.42,6.45,138600.0,3.7061,3.7118,3.6718,3.6889,138600.0
2008-06-25 11:45:00,6.45,6.45,6.38,6.4,123800.0,3.6889,3.6889,3.6489,3.6603,123800.0
2008-06-25 11:50:00,6.39,6.4,6.35,6.35,116700.0,3.6546,3.6603,3.6317,3.6317,116700.0
2008-06-25 11:55:00,6.35,6.41,6.34,6.4,82400.0,3.6317,3.666,3.626,3.6603,82400.0
2008-06-25 12:00:00,6.39,6.4,6.39,6.39,37500.0,3.6546,3.6603,3.6546,3.6546,37500.0
2008-06-25 12:05:00,6.4,6.5,6.39,6.47,318900.0,3.6603,3.7175,3.6546,3.7004,318900.0
2008-06-25 12:10:00,6.47,6.47,6.42,6.43,116300.0,3.7004,3.7004,3.6718,3.6775,116300.0
2008-06-25 12:15:00,6.44,6.47,6.43,6.43,135700.0,3.6832,3.7004,3.6775,3.6775,135700.0
2008-06-25 12:20:00,6.43,6.44,6.43,6.43,21900.0,3.6775,3.6832,3.6775,3.6775,21900.0
2008-06-25 12:25:00,6.43,6.43,6.41,6.41,65600.0,3.6775,3.6775,3.666,3.666,65600.0
2008-06-25 12:30:00,6.41,6.42,6.36,6.37,83500.0,3.666,3.6718,3.6374,3.6432,83500.0
2008-06-25 12:35:00,6.37,6.39,6.36,6.38,93400.0,3.6432,3.6546,3.6374,3.6489,93400.0
2008-06-25 12:40:00,6.39,6.39,6.35,6.35,48300.0,3.6546,3.6546,3.6317,3.6317,48300.0
2008-06-25 12:45:00,6.34,6.36,6.34,6.35,86100.0,3.626,3.6374,3.626,3.6317,86100.0
2008-06-25 12:50:00,6.35,6.36,6.33,6.34,63000.0,3.6317,3.6374,3.6203,3.626,63000.0
2008-06-25 12:55:00,6.33,6.34,6.32,6.32,108700.0,3.6203,3.626,3.6146,3.6146,108700.0
2008-06-25 13:00:00,6.33,6.36,6.31,6.35,206900.0,3.6203,3.6374,3.6088,3.6317,206900.0
2008-06-25 13:05:00,6.34,6.36,6.31,6.31,151300.0,3.626,3.6374,3.6088,3.6088,151300.0
2008-06-25 13:10:00,6.31,6.31,6.3,6.3,103200.0,3.6088,3.6088,3.6031,3.6031,103200.0
2008-06-25 13:15:00,6.3,6.35,6.28,6.31,165700.0,3.6031,3.6317,3.5917,3.6088,165700.0
2008-06-25 13:20:00,6.31,6.31,6.27,6.28,43800.0,3.6088,3.6088,3.586,3.5917,43800.0
2008-06-25 13:25:00,6.28,6.31,6.27,6.29,75200.0,3.5917,3.6088,3.586,3.5974,75200.0
2008-06-25 13:30:00,6.29,6.3,6.29,6.29,44100.0,3.5974,3.6031,3.5974,3.5974,44100.0
2008-06-25 13:35:00,6.3,6.3,6.27,6.27,88400.0,3.6031,3.6031,3.586,3.586,88400.0
2008-06-25 13:40:00,6.28,6.28,6.27,6.27,21400.0,3.5917,3.5917,3.586,3.586,21400.0
2008-06-25 13:45:00,6.27,6.28,6.26,6.26,116200.0,3.586,3.5917,3.5802,3.5802,116200.0
2008-06-25 13:50:00,6.26,6.32,6.26,6.29,218300.0,3.5802,3.6146,3.5802,3.5974,218300.0
2008-06-25 13:55:00,6.3,6.3,6.28,6.29,68700.0,3.6031,3.6031,3.5917,3.5974,68700.0
2008-06-25 14:00:00,6.3,6.3,6.28,6.29,100000.0,3.6031,3.6031,3.5917,3.5974,100000.0
2008-06-25 14:05:00,6.29,6.3,6.28,6.28,93700.0,3.5974,3.6031,3.5917,3.5917,93700.0
2008-06-25 14:10:00,6.28,6.46,6.27,6.33,296400.0,3.5917,3.6946,3.586,3.6203,296400.0
2008-06-25 14:15:00,6.33,6.4,6.3,6.34,195600.0,3.6203,3.6603,3.6031,3.626,195600.0
2008-06-25 14:20:00,6.34,6.35,6.27,6.27,105300.0,3.626,3.6317,3.586,3.586,105300.0
2008-06-25 14:25:00,6.28,6.35,6.25,6.26,168300.0,3.5917,3.6317,3.5745,3.5802,168300.0
2008-06-25 14:30:00,6.25,6.26,6.2,6.24,596800.0,3.5745,3.5802,3.5459,3.5688,596800.0
2008-06-25 14:35:00,6.23,6.3,6.23,6.24,199400.0,3.5631,3.6031,3.5631,3.5688,199400.0
2008-06-25 14:40:00,6.25,6.25,6.19,6.24,110900.0,3.5745,3.5745,3.5402,3.5688,110900.0
2008-06-25 14:45:00,6.24,6.24,6.19,6.22,135700.0,3.5688,3.5688,3.5402,3.5574,135700.0
2008-06-25 14:50:00,6.23,6.24,6.22,6.22,94800.0,3.5631,3.5688,3.5574,3.5574,94800.0
2008-06-25 14:55:00,6.23,6.24,6.22,6.24,100900.0,3.5631,3.5688,3.5574,3.5688,100900.0
2008-06-25 15:00:00,6.23,6.29,6.23,6.28,160200.0,3.5631,3.5974,3.5631,3.5917,160200.0
2008-06-25 15:05:00,6.29,6.3,6.27,6.28,165000.0,3.5974,3.6031,3.586,3.5917,165000.0
2008-06-25 15:10:00,6.28,6.28,6.24,6.25,124300.0,3.5917,3.5917,3.5688,3.5745,124300.0
2008-06-25 15:15:00,6.25,6.25,6.2,6.21,120400.0,3.5745,3.5745,3.5459,3.5517,120400.0
2008-06-25 15:20:00,6.21,6.21,6.11,6.15,491900.0,3.5517,3.5517,3.4945,3.5173,491900.0
2008-06-25 15:25:00,6.15,6.15,6.09,6.14,334300.0,3.5173,3.5173,3.483,3.5116,334300.0
2008-06-25 15:30:00,6.13,6.16,6.07,6.09,325100.0,3.5059,3.5231,3.4716,3.483,325100.0
2008-06-25 15:35:00,6.08,6.1,6.04,6.06,374000.0,3.4773,3.4887,3.4544,3.4659,374000.0
2008-06-25 15:40:00,6.07,6.12,6.06,6.1,228900.0,3.4716,3.5002,3.4659,3.4887,228900.0
2008-06-25 15:45:00,6.1,6.11,6.03,6.05,462600.0,3.4887,3.4945,3.4487,3.4601,462600.0
2008-06-25 15:50:00,6.05,6.06,6.04,6.06,299400.0,3.4601,3.4659,3.4544,3.4659,299400.0
2008-06-25 15:55:00,6.06,6.06,5.98,6.01,733900.0,3.4659,3.4659,3.4201,3.4373,733900.0
2008-06-26 09:30:00,6.04,6.22,5.95,6.01,331900.0,3.4544,3.5574,3.403,3.4373,331900.0
2008-06-26 09:35:00,6.01,6.03,5.98,6.01,233000.0,3.4373,3.4487,3.4201,3.4373,233000.0
2008-06-26 09:40:00,6.01,6.14,6.01,6.11,167200.0,3.4373,3.5116,3.4373,3.4945,167200.0
2008-06-26 09:45:00,6.1,6.13,6.04,6.05,253900.0,3.4887,3.5059,3.4544,3.4601,253900.0
2008-06-26 09:50:00,6.04,6.05,6.0,6.01,434900.0,3.4544,3.4601,3.4315,3.4373,434900.0
2008-06-26 09:55:00,6.01,6.03,6.0,6.01,114200.0,3.4373,3.4487,3.4315,3.4373,114200.0
2008-06-26 10:00:00,6.01,6.08,6.01,6.03,150300.0,3.4373,3.4773,3.4373,3.4487,150300.0
2008-06-26 10:05:00,6.02,6.06,6.02,6.06,142100.0,3.443,3.4659,3.443,3.4659,142100.0
2008-06-26 10:10:00,6.05,6.08,6.05,6.08,195500.0,3.4601,3.4773,3.4601,3.4773,195500.0
2008-06-26 10:15:00,6.07,6.12,6.05,6.06,528400.0,3.4716,3.5002,3.4601,3.4659,528400.0
2008-06-26 10:20:00,6.06,6.08,6.05,6.05,71700.0,3.4659,3.4773,3.4601,3.4601,71700.0
2008-06-26 10:25:00,6.05,6.18,6.05,6.1,407900.0,3.4601,3.5345,3.4601,3.4887,407900.0
2008-06-26 10:30:00,6.1,6.14,6.1,6.13,83200.0,3.4887,3.5116,3.4887,3.5059,83200.0
2008-06-26 10:35:00,6.14,6.16,6.12,6.13,317800.0,3.5116,3.5231,3.5002,3.5059,317800.0
2008-06-26 10:40:00,6.14,6.14,6.08,6.1,140100.0,3.5116,3.5116,3.4773,3.4887,140100.0
2008-06-26 10:45:00,6.09,6.13,6.07,6.11,197600.0,3.483,3.5059,3.4716,3.4945,197600.0
2008-06-26 10:50:00,6.12,6.15,6.09,6.1,327500.0,3.5002,3.5173,3.483,3.4887,327500.0
2008-06-26 10:55:00,6.1,6.12,6.07,6.08,191000.0,3.4887,3.5002,3.4716,3.4773,191000.0
2008-06-26 11:00:00,6.09,6.11,6.07,6.08,279100.0,3.483,3.4945,3.4716,3.4773,279100.0
2008-06-26 11:05:00,6.09,6.13,6.08,6.1,85000.0,3.483,3.5059,3.4773,3.4887,85000.0
2008-06-26 11:10:00,6.1,6.13,6.1,6.11,71100.0,3.4887,3.5059,3.4887,3.4945,71100.0
2008-06-26 11:15:00,6.11,6.13,6.1,6.11,157500.0,3.4945,3.5059,3.4887,3.4945,157500.0
2008-06-26 11:20:00,6.11,6.15,6.1,6.13,148400.0,3.4945,3.5173,3.4887,3.5059,148400.0
2008-06-26 11:25:00,6.14,6.16,6.13,6.14,161300.0,3.5116,3.5231,3.5059,3.5116,161300.0
2008-06-26 11:30:00,6.14,6.18,6.13,6.16,167400.0,3.5116,3.5345,3.5059,3.5231,167400.0
2008-06-26 11:35:00,6.16,6.2,6.15,6.18,125000.0,3.5231,3.5459,3.5173,3.5345,125000.0
2008-06-26 11:40:00,6.18,6.24,6.18,6.22,90000.0,3.5345,3.5688,3.5345,3.5574,90000.0
2008-06-26 11:45:00,6.22,6.26,6.22,6.26,133900.0,3.5574,3.5802,3.5574,3.5802,133900.0
2008-06-26 11:50:00,6.26,6.31,6.26,6.3,138200.0,3.5802,3.6088,3.5802,3.6031,138200.0
2008-06-26 11:55:00,6.29,6.3,6.27,6.29,147400.0,3.5974,3.6031,3.586,3.5974,147400.0
2008-06-26 12:00:00,6.29,6.3,6.23,6.24,207300.0,3.5974,3.6031,3.5631,3.5688,207300.0
2008-06-26 12:05:00,6.23,6.27,6.22,6.25,127700.0,3.5631,3.586,3.5574,3.5745,127700.0
2008-06-26 12:10:00,6.26,6.28,6.26,6.27,99700.0,3.5802,3.5917,3.5802,3.586,99700.0
2008-06-26 12:15:00,6.26,6.29,6.26,6.28,102000.0,3.5802,3.5974,3.5802,3.5917,102000.0
2008-06-26 12:20:00,6.27,6.29,6.27,6.28,130300.0,3.586,3.5974,3.586,3.5917,130300.0
2008-06-26 12:25:00,6.28,6.29,6.23,6.24,152900.0,3.5917,3.5974,3.5631,3.5688,152900.0
2008-06-26 12:30:00,6.24,6.25,6.17,6.17,123600.0,3.5688,3.5745,3.5288,3.5288,123600.0
2008-06-26 12:35:00,6.17,6.18,6.15,6.16,136500.0,3.5288,3.5345,3.5173,3.5231,136500.0
2008-06-26 12:40:00,6.15,6.15,6.11,6.11,147900.0,3.5173,3.5173,3.4945,3.4945,147900.0
2008-06-26 12:45:00,6.12,6.14,6.11,6.12,124200.0,3.5002,3.5116,3.4945,3.5002,124200.0
2008-06-26 12:50:00,6.11,6.15,6.1,6.11,194900.0,3.4945,3.5173,3.4887,3.4945,194900.0
2008-06-26 12:55:00,6.11,6.15,6.11,6.12,122200.0,3.4945,3.5173,3.4945,3.5002,122200.0
2008-06-26 13:00:00,6.13,6.16,6.12,6.16,95600.0,3.5059,3.5231,3.5002,3.5231,95600.0
2008-06-26 13:05:00,6.16,6.17,6.12,6.12,78600.0,3.5231,3.5288,3.5002,3.5002,78600.0
2008-06-26 13:10:00,6.13,6.13,6.11,6.11,23800.0,3.5059,3.5059,3.4945,3.4945,23800.0
2008-06-26 13:15:00,6.11,6.12,6.1,6.1,36200.0,3.4945,3.5002,3.4887,3.4887,36200.0
2008-06-26 13:20:00,6.1,6.11,6.1,6.11,85300.0,3.4887,3.4945,3.4887,3.4945,85300.0
2008-06-26 13:25:00,6.11,6.11,6.1,6.11,150400.0,3.4945,3.4945,3.4887,3.4945,150400.0
2008-06-26 13:30:00,6.11,6.12,6.1,6.11,109800.0,3.4945,3.5002,3.4887,3.4945,109800.0
2008-06-26 13:35:00,6.11,6.12,6.1,6.1,58000.0,3.4945,3.5002,3.4887,3.4887,58000.0
2008-06-26 13:40:00,6.11,6.11,6.1,6.1,72700.0,3.4945,3.4945,3.4887,3.4887,72700.0
2008-06-26 13:45:00,6.1,6.12,6.1,6.11,92900.0,3.4887,3.5002,3.4887,3.4945,92900.0
2008-06-26 13:50:00,6.12,6.16,6.11,6.16,83600.0,3.5002,3.5231,3.4945,3.5231,83600.0
2008-06-26 13:55:00,6.16,6.17,6.14,6.15,109700.0,3.5231,3.5288,3.5116,3.5173,109700.0
2008-06-26 14:00:00,6.15,6.15,6.13,6.14,102700.0,3.5173,3.5173,3.5059,3.5116,102700.0
2008-06-26 14:05:00,6.15,6.18,6.14,6.16,132500.0,3.5173,3.5345,3.5116,3.5231,132500.0
2008-06-26 14:10:00,6.16,6.16,6.12,6.13,122100.0,3.5231,3.5231,3.5002,3.5059,122100.0
2008-06-26 14:15:00,6.13,6.13,6.12,6.12,133800.0,3.5059,3.5059,3.5002,3.5002,133800.0
2008-06-26 14:20:00,6.12,6.13,6.1,6.13,145600.0,3.5002,3.5059,3.4887,3.5059,145600.0
2008-06-26 14:25:00,6.13,6.14,6.12,6.14,55500.0,3.5059,3.5116,3.5002,3.5116,55500.0
2008-06-26 14:30:00,6.14,6.18,6.13,6.17,286100.0,3.5116,3.5345,3.5059,3.5288,286100.0
2008-06-26 14:35:00,6.17,6.18,6.15,6.16,205600.0,3.5288,3.5345,3.5173,3.5231,205600.0
2008-06-26 14:40:00,6.15,6.16,6.12,6.13,109700.0,3.5173,3.5231,3.5002,3.5059,109700.0
2008-06-26 14:45:00,6.13,6.14,6.12,6.12,144100.0,3.5059,3.5116,3.5002,3.5002,144100.0
2008-06-26 14:50:00,6.12,6.18,6.12,6.17,195000.0,3.5002,3.5345,3.5002,3.5288,195000.0
2008-06-26 14:55:00,6.17,6.2,6.16,6.18,204100.0,3.5288,3.5459,3.5231,3.5345,204100.0
2008-06-26 15:00:00,6.18,6.21,6.17,6.2,172300.0,3.5345,3.5517,3.5288,3.5459,172300.0
2008-06-26 15:05:00,6.2,6.24,6.2,6.21,321300.0,3.5459,3.5688,3.5459,3.5517,321300.0
2008-06-26 15:10:00,6.21,6.23,6.19,6.21,158600.0,3.5517,3.5631,3.5402,3.5517,158600.0
2008-06-26 15:15:00,6.21,6.23,6.2,6.2,175600.0,3.5517,3.5631,3.5459,3.5459,175600.0
2008-06-26 15:20:00,6.2,6.21,6.19,6.2,182600.0,3.5459,3.5517,3.5402,3.5459,182600.0
2008-06-26 15:25:00,6.2,6.21,6.2,6.2,45700.0,3.5459,3.5517,3.5459,3.5459,45700.0
2008-06-26 15:30:00,6.2,6.22,6.2,6.2,302500.0,3.5459,3.5574,3.5459,3.5459,302500.0
2008-06-26 15:35:00,6.2,6.21,6.2,6.2,178300.0,3.5459,3.5517,3.5459,3.5459,178300.0
2008-06-26 15:40:00,6.2,6.21,6.17,6.18,366000.0,3.5459,3.5517,3.5288,3.5345,366000.0
2008-06-26 15:45:00,6.19,6.19,6.14,6.14,372400.0,3.5402,3.5402,3.5116,3.5116,372400.0
2008-06-26 15:50:00,6.15,6.15,6.11,6.12,309400.0,3.5173,3.5173,3.4945,3.5002,309400.0
2008-06-26 15:55:00,6.12,6.14,6.11,6.13,374200.0,3.5002,3.5116,3.4945,3.5059,374200.0
2008-06-27 09:30:00,6.09,6.27,6.04,6.26,147600.0,3.483,3.586,3.4544,3.5802,147600.0
2008-06-27 09:35:00,6.26,6.32,6.16,6.24,137000.0,3.5802,3.6146,3.5231,3.5688,137000.0
2008-06-27 09:40:00,6.23,6.28,6.17,6.18,281400.0,3.5631,3.5917,3.5288,3.5345,281400.0
2008-06-27 09:45:00,6.18,6.29,6.15,6.26,208300.0,3.5345,3.5974,3.5173,3.5802,208300.0
2008-06-27 09:50:00,6.26,6.27,6.2,6.24,101000.0,3.5802,3.586,3.5459,3.5688,101000.0
2008-06-27 09:55:00,6.24,6.3,6.2,6.26,265500.0,3.5688,3.6031,3.5459,3.5802,265500.0
2008-06-27 10:00:00,6.26,6.32,6.23,6.28,171600.0,3.5802,3.6146,3.5631,3.5917,171600.0
2008-06-27 10:05:00,6.29,6.35,6.29,6.34,359400.0,3.5974,3.6317,3.5974,3.626,359400.0
2008-06-27 10:10:00,6.34,6.38,6.34,6.36,241900.0,3.626,3.6489,3.626,3.6374,241900.0
2008-06-27 10:15:00,6.36,6.37,6.32,6.32,138200.0,3.6374,3.6432,3.6146,3.6146,138200.0
2008-06-27 10:20:00,6.33,6.41,6.32,6.37,237200.0,3.6203,3.666,3.6146,3.6432,237200.0
2008-06-27 10:25:00,6.36,6.42,6.28,6.3,325800.0,3.6374,3.6718,3.5917,3.6031,325800.0
2008-06-27 10:30:00,6.29,6.37,6.27,6.37,177900.0,3.5974,3.6432,3.586,3.6432,177900.0
2008-06-27 10:35:00,6.37,6.37,6.32,6.33,297700.0,3.6432,3.6432,3.6146,3.6203,297700.0
2008-06-27 10:40:00,6.33,6.33,6.28,6.28,72800.0,3.6203,3.6203,3.5917,3.5917,72800.0
2008-06-27 10:45:00,6.28,6.31,6.23,6.24,165600.0,3.5917,3.6088,3.5631,3.5688,165600.0
2008-06-27 10:50:00,6.24,6.24,6.2,6.2,165800.0,3.5688,3.5688,3.5459,3.5459,165800.0
2008-06-27 10:55:00,6.2,6.22,6.2,6.22,150700.0,3.5459,3.5574,3.5459,3.5574,150700.0
2008-06-27 11:00:00,6.22,6.22,6.17,6.17,249700.0,3.5574,3.5574,3.5288,3.5288,249700.0
2008-06-27 11:05:00,6.18,6.22,6.15,6.21,197300.0,3.5345,3.5574,3.5173,3.5517,197300.0
2008-06-27 11:10:00,6.21,6.24,6.17,6.23,300300.0,3.5517,3.5688,3.5288,3.5631,300300.0
2008-06-27 11:15:00,6.24,6.28,6.19,6.2,175900.0,3.5688,3.5917,3.5402,3.5459,175900.0
2008-06-27 11:20:00,6.19,6.2,6.17,6.18,86600.0,3.5402,3.5459,3.5288,3.5345,86600.0
2008-06-27 11:25:00,6.18,6.23,6.17,6.2,243800.0,3.5345,3.5631,3.5288,3.5459,243800.0
2008-06-27 11:30:00,6.2,6.24,6.2,6.23,252700.0,3.5459,3.5688,3.5459,3.5631,252700.0
2008-06-27 11:35:00,6.22,6.24,6.2,6.21,174800.0,3.5574,3.5688,3.5459,3.5517,174800.0
2008-06-27 11:40:00,6.21,6.24,6.2,6.23,115500.0,3.5517,3.5688,3.5459,3.5631,115500.0
2008-06-27 11:45:00,6.23,6.24,6.21,6.22,240000.0,3.5631,3.5688,3.5517,3.5574,240000.0
2008-06-27 11:50:00,6.22,6.23,6.18,6.22,245800.0,3.5574,3.5631,3.5345,3.5574,245800.0
2008-06-27 11:55:00,6.21,6.22,6.18,6.18,74900.0,3.5517,3.5574,3.5345,3.5345,74900.0
2008-06-27 12:00:00,6.18,6.2,6.18,6.19,284500.0,3.5345,3.5459,3.5345,3.5402,284500.0
2008-06-27 12:05:00,6.2,6.2,6.19,6.19,47000.0,3.5459,3.5459,3.5402,3.5402,47000.0
2008-06-27 12:10:00,6.19,6.2,6.19,6.2,147800.0,3.5402,3.5459,3.5402,3.5459,147800.0
2008-06-27 12:15:00,6.2,6.2,6.19,6.2,33700.0,3.5459,3.5459,3.5402,3.5459,33700.0
2008-06-27 12:20:00,6.2,6.21,6.19,6.2,174600.0,3.5459,3.5517,3.5402,3.5459,174600.0
2008-06-27 12:25:00,6.21,6.22,6.2,6.22,111200.0,3.5517,3.5574,3.5459,3.5574,111200.0
2008-06-27 12:30:00,6.21,6.22,6.18,6.2,392800.0,3.5517,3.5574,3.5345,3.5459,392800.0
2008-06-27 12:35:00,6.2,6.21,6.19,6.2,71800.0,3.5459,3.5517,3.5402,3.5459,71800.0
2008-06-27 12:40:00,6.2,6.21,6.18,6.2,154800.0,3.5459,3.5517,3.5345,3.5459,154800.0
2008-06-27 12:45:00,6.19,6.2,6.18,6.2,191200.0,3.5402,3.5459,3.5345,3.5459,191200.0
2008-06-27 12:50:00,6.19,6.26,6.19,6.26,162400.0,3.5402,3.5802,3.5402,3.5802,162400.0
2008-06-27 12:55:00,6.26,6.28,6.22,6.23,258500.0,3.5802,3.5917,3.5574,3.5631,258500.0
2008-06-27 13:00:00,6.22,6.23,6.21,6.22,146900.0,3.5574,3.5631,3.5517,3.5574,146900.0
2008-06-27 13:05:00,6.21,6.25,6.2,6.21,249300.0,3.5517,3.5745,3.5459,3.5517,249300.0
2008-06-27 13:10:00,6.22,6.23,6.12,6.13,265300.0,3.5574,3.5631,3.5002,3.5059,265300.0
2008-06-27 13:15:00,6.14,6.18,6.14,6.14,186100.0,3.5116,3.5345,3.5116,3.5116,186100.0
2008-06-27 13:20:00,6.13,6.16,6.11,6.12,210400.0,3.5059,3.5231,3.4945,3.5002,210400.0
2008-06-27 13:25:00,6.12,6.13,6.1,6.11,69700.0,3.5002,3.5059,3.4887,3.4945,69700.0
2008-06-27 13:30:00,6.11,6.13,6.1,6.11,155600.0,3.4945,3.5059,3.4887,3.4945,155600.0
2008-06-27 13:35:00,6.11,6.12,6.1,6.1,66200.0,3.4945,3.5002,3.4887,3.4887,66200.0
2008-06-27 13:40:00,6.1,6.11,6.08,6.09,127000.0,3.4887,3.4945,3.4773,3.483,127000.0
2008-06-27 13:45:00,6.08,6.09,6.08,6.08,32500.0,3.4773,3.483,3.4773,3.4773,32500.0
2008-06-27 13:50:00,6.08,6.1,6.08,6.1,77700.0,3.4773,3.4887,3.4773,3.4887,77700.0
2008-06-27 13:55:00,6.1,6.15,6.1,6.15,116200.0,3.4887,3.5173,3.4887,3.5173,116200.0
2008-06-27 14:00:00,6.15,6.17,6.11,6.15,171800.0,3.5173,3.5288,3.4945,3.5173,171800.0
2008-06-27 14:05:00,6.14,6.2,6.14,6.16,112900.0,3.5116,3.5459,3.5116,3.5231,112900.0
2008-06-27 14:10:00,6.16,6.17,6.12,6.13,61000.0,3.5231,3.5288,3.5002,3.5059,61000.0
2008-06-27 14:15:00,6.12,6.17,6.12,6.13,105700.0,3.5002,3.5288,3.5002,3.5059,105700.0
2008-06-27 14:20:00,6.13,6.14,6.1,6.11,92000.0,3.5059,3.5116,3.4887,3.4945,92000.0
2008-06-27 14:25:00,6.11,6.18,6.1,6.17,85900.0,3.4945,3.5345,3.4887,3.5288,85900.0
2008-06-27 14:30:00,6.17,6.17,6.14,6.14,48900.0,3.5288,3.5288,3.5116,3.5116,48900.0
2008-06-27 14:35:00,6.14,6.17,6.12,6.17,88100.0,3.5116,3.5288,3.5002,3.5288,88100.0
2008-06-27 14:40:00,6.16,6.2,6.13,6.14,161400.0,3.5231,3.5459,3.5059,3.5116,161400.0
2008-06-27 14:45:00,6.14,6.14,6.11,6.13,92400.0,3.5116,3.5116,3.4945,3.5059,92400.0
2008-06-27 14:50:00,6.13,6.15,6.11,6.14,73100.0,3.5059,3.5173,3.4945,3.5116,73100.0
2008-06-27 14:55:00,6.14,6.15,6.08,6.13,125000.0,3.5116,3.5173,3.4773,3.5059,125000.0
2008-06-27 15:00:00,6.13,6.14,6.08,6.1,126200.0,3.5059,3.5116,3.4773,3.4887,126200.0
2008-06-27 15:05:00,6.1,6.12,6.07,6.12,132000.0,3.4887,3.5002,3.4716,3.5002,132000.0
2008-06-27 15:10:00,6.12,6.12,6.09,6.1,53100.0,3.5002,3.5002,3.483,3.4887,53100.0
2008-06-27 15:15:00,6.09,6.1,6.09,6.1,56200.0,3.483,3.4887,3.483,3.4887,56200.0
2008-06-27 15:20:00,6.1,6.1,6.06,6.07,60100.0,3.4887,3.4887,3.4659,3.4716,60100.0
2008-06-27 15:25:00,6.06,6.07,6.03,6.07,106600.0,3.4659,3.4716,3.4487,3.4716,106600.0
2008-06-27 15:30:00,6.07,6.1,6.06,6.08,239400.0,3.4716,3.4887,3.4659,3.4773,239400.0
2008-06-27 15:35:00,6.08,6.11,6.07,6.11,155500.0,3.4773,3.4945,3.4716,3.4945,155500.0
2008-06-27 15:40:00,6.11,6.11,6.08,6.08,304700.0,3.4945,3.4945,3.4773,3.4773,304700.0
2008-06-27 15:45:00,6.08,6.09,6.06,6.09,197000.0,3.4773,3.483,3.4659,3.483,197000.0
2008-06-27 15:50:00,6.09,6.1,6.05,6.06,232500.0,3.483,3.4887,3.4601,3.4659,232500.0
2008-06-27 15:55:00,6.06,6.1,6.05,6.1,276300.0,3.4659,3.4887,3.4601,3.4887,276300.0
2008-06-30 09:30:00,6.04,6.09,6.01,6.02,147600.0,3.4544,3.483,3.4373,3.443,147600.0
2008-06-30 09:35:00,6.02,6.03,5.95,5.95,124700.0,3.443,3.4487,3.403,3.403,124700.0
2008-06-30 09:40:00,5.96,5.98,5.95,5.97,89100.0,3.4087,3.4201,3.403,3.4144,89100.0
2008-06-30 09:45:00,5.97,5.98,5.85,5.85,292800.0,3.4144,3.4201,3.3458,3.3458,292800.0
2008-06-30 09:50:00,5.86,5.86,5.79,5.8,214100.0,3.3515,3.3515,3.3114,3.3172,214100.0
2008-06-30 09:55:00,5.8,5.8,5.72,5.75,310500.0,3.3172,3.3172,3.2714,3.2886,310500.0
2008-06-30 10:00:00,5.75,5.76,5.74,5.75,191900.0,3.2886,3.2943,3.2828,3.2886,191900.0
2008-06-30 10:05:00,5.74,5.79,5.74,5.79,258200.0,3.2828,3.3114,3.2828,3.3114,258200.0
2008-06-30 10:10:00,5.79,5.8,5.73,5.76,312600.0,3.3114,3.3172,3.2771,3.2943,312600.0
2008-06-30 10:15:00,5.75,5.77,5.72,5.74,214600.0,3.2886,3.3,3.2714,3.2828,214600.0
2008-06-30 10:20:00,5.73,5.8,5.72,5.78,194300.0,3.2771,3.3172,3.2714,3.3057,194300.0
2008-06-30 10:25:00,5.79,5.84,5.76,5.84,139900.0,3.3114,3.34,3.2943,3.34,139900.0
2008-06-30 10:30:00,5.83,5.84,5.81,5.82,163800.0,3.3343,3.34,3.3229,3.3286,163800.0
2008-06-30 10:35:00,5.82,5.82,5.75,5.8,209900.0,3.3286,3.3286,3.2886,3.3172,209900.0
2008-06-30 10:40:00,5.79,5.8,5.75,5.78,94200.0,3.3114,3.3172,3.2886,3.3057,94200.0
2008-06-30 10:45:00,5.78,5.82,5.77,5.78,90700.0,3.3057,3.3286,3.3,3.3057,90700.0
2008-06-30 10:50:00,5.78,5.84,5.78,5.83,228500.0,3.3057,3.34,3.3057,3.3343,228500.0
2008-06-30 10:55:00,5.83,5.91,5.83,5.88,209500.0,3.3343,3.3801,3.3343,3.3629,209500.0
2008-06-30 11:00:00,5.88,5.89,5.81,5.85,193400.0,3.3629,3.3686,3.3229,3.3458,193400.0
2008-06-30 11:05:00,5.84,5.87,5.81,5.81,111900.0,3.34,3.3572,3.3229,3.3229,111900.0
2008-06-30 11:10:00,5.81,5.89,5.79,5.88,167000.0,3.3229,3.3686,3.3114,3.3629,167000.0
2008-06-30 11:15:00,5.87,5.88,5.85,5.87,64800.0,3.3572,3.3629,3.3458,3.3572,64800.0
2008-06-30 11:20:00,5.87,5.9,5.86,5.9,140300.0,3.3572,3.3744,3.3515,3.3744,140300.0
2008-06-30 11:25:00,5.9,5.92,5.88,5.92,171000.0,3.3744,3.3858,3.3629,3.3858,171000.0
2008-06-30 11:30:00,5.92,5.98,5.9,5.91,281200.0,3.3858,3.4201,3.3744,3.3801,281200.0
2008-06-30 11:35:00,5.92,5.92,5.88,5.92,153100.0,3.3858,3.3858,3.3629,3.3858,153100.0
2008-06-30 11:40:00,5.91,5.97,5.88,5.88,175600.0,3.3801,3.4144,3.3629,3.3629,175600.0
2008-06-30 11:45:00,5.88,5.9,5.83,5.83,98000.0,3.3629,3.3744,3.3343,3.3343,98000.0
2008-06-30 11:50:00,5.83,5.9,5.8,5.89,349600.0,3.3343,3.3744,3.3172,3.3686,349600.0
2008-06-30 11:55:00,5.89,5.89,5.83,5.85,152300.0,3.3686,3.3686,3.3343,3.3458,152300.0
2008-06-30 12:00:00,5.84,5.85,5.83,5.85,57300.0,3.34,3.3458,3.3343,3.3458,57300.0
2008-06-30 12:05:00,5.85,5.88,5.84,5.86,265400.0,3.3458,3.3629,3.34,3.3515,265400.0
2008-06-30 12:10:00,5.86,5.93,5.85,5.89,144900.0,3.3515,3.3915,3.3458,3.3686,144900.0
2008-06-30 12:15:00,5.89,5.89,5.86,5.88,104900.0,3.3686,3.3686,3.3515,3.3629,104900.0
2008-06-30 12:20:00,5.88,5.9,5.88,5.9,67900.0,3.3629,3.3744,3.3629,3.3744,67900.0
2008-06-30 12:25:00,5.89,5.92,5.89,5.92,47200.0,3.3686,3.3858,3.3686,3.3858,47200.0
2008-06-30 12:30:00,5.92,5.92,5.88,5.89,47600.0,3.3858,3.3858,3.3629,3.3686,47600.0
2008-06-30 12:35:00,5.89,5.89,5.86,5.86,72300.0,3.3686,3.3686,3.3515,3.3515,72300.0
2008-06-30 12:40:00,5.86,5.87,5.86,5.87,27900.0,3.3515,3.3572,3.3515,3.3572,27900.0
2008-06-30 12:45:00,5.86,5.93,5.85,5.92,114600.0,3.3515,3.3915,3.3458,3.3858,114600.0
2008-06-30 12:50:00,5.92,5.93,5.87,5.88,56000.0,3.3858,3.3915,3.3572,3.3629,56000.0
2008-06-30 12:55:00,5.88,5.89,5.87,5.89,46100.0,3.3629,3.3686,3.3572,3.3686,46100.0
2008-06-30 13:00:00,5.89,5.91,5.89,5.91,44300.0,3.3686,3.3801,3.3686,3.3801,44300.0
2008-06-30 13:05:00,5.91,5.91,5.87,5.87,56300.0,3.3801,3.3801,3.3572,3.3572,56300.0
2008-06-30 13:10:00,5.87,5.89,5.84,5.84,87900.0,3.3572,3.3686,3.34,3.34,87900.0
2008-06-30 13:15:00,5.85,5.89,5.85,5.89,64800.0,3.3458,3.3686,3.3458,3.3686,64800.0
2008-06-30 13:20:00,5.89,5.89,5.86,5.86,66100.0,3.3686,3.3686,3.3515,3.3515,66100.0
2008-06-30 13:25:00,5.86,5.87,5.83,5.83,62300.0,3.3515,3.3572,3.3343,3.3343,62300.0
2008-06-30 13:30:00,5.84,5.86,5.83,5.86,46800.0,3.34,3.3515,3.3343,3.3515,46800.0
2008-06-30 13:35:00,5.85,5.86,5.85,5.86,85300.0,3.3458,3.3515,3.3458,3.3515,85300.0
2008-06-30 13:40:00,5.85,5.86,5.85,5.86,54000.0,3.3458,3.3515,3.3458,3.3515,54000.0
2008-06-30 13:45:00,5.85,5.86,5.85,5.85,27800.0,3.3458,3.3515,3.3458,3.3458,27800.0
2008-06-30 13:50:00,5.85,5.86,5.85,5.86,149500.0,3.3458,3.3515,3.3458,3.3515,149500.0
2008-06-30 13:55:00,5.85,5.86,5.85,5.86,34500.0,3.3458,3.3515,3.3458,3.3515,34500.0
2008-06-30 14:00:00,5.86,5.91,5.85,5.9,164400.0,3.3515,3.3801,3.3458,3.3744,164400.0
2008-06-30 14:05:00,5.9,5.95,5.9,5.92,190300.0,3.3744,3.403,3.3744,3.3858,190300.0
2008-06-30 14:10:00,5.92,5.93,5.9,5.9,43500.0,3.3858,3.3915,3.3744,3.3744,43500.0
2008-06-30 14:15:00,5.9,5.91,5.89,5.89,62900.0,3.3744,3.3801,3.3686,3.3686,62900.0
2008-06-30 14:20:00,5.89,5.9,5.87,5.89,143700.0,3.3686,3.3744,3.3572,3.3686,143700.0
2008-06-30 14:25:00,5.88,5.89,5.88,5.88,24700.0,3.3629,3.3686,3.3629,3.3629,24700.0
2008-06-30 14:30:00,5.88,5.89,5.87,5.87,109000.0,3.3629,3.3686,3.3572,3.3572,109000.0
2008-06-30 14:35:00,5.88,5.89,5.87,5.88,133700.0,3.3629,3.3686,3.3572,3.3629,133700.0
2008-06-30 14:40:00,5.88,5.88,5.86,5.86,68100.0,3.3629,3.3629,3.3515,3.3515,68100.0
2008-06-30 14:45:00,5.87,5.87,5.85,5.86,74800.0,3.3572,3.3572,3.3458,3.3515,74800.0
2008-06-30 14:50:00,5.86,5.91,5.86,5.87,188800.0,3.3515,3.3801,3.3515,3.3572,188800.0
2008-06-30 14:55:00,5.87,5.9,5.86,5.89,126900.0,3.3572,3.3744,3.3515,3.3686,126900.0
2008-06-30 15:00:00,5.89,5.92,5.88,5.91,185200.0,3.3686,3.3858,3.3629,3.3801,185200.0
2008-06-30 15:05:00,5.92,5.92,5.89,5.9,224700.0,3.3858,3.3858,3.3686,3.3744,224700.0
2008-06-30 15:10:00,5.91,5.92,5.9,5.91,104500.0,3.3801,3.3858,3.3744,3.3801,104500.0
2008-06-30 15:15:00,5.9,5.92,5.89,5.91,229900.0,3.3744,3.3858,3.3686,3.3801,229900.0
2008-06-30 15:20:00,5.91,5.92,5.9,5.92,104700.0,3.3801,3.3858,3.3744,3.3858,104700.0
2008-06-30 15:25:00,5.92,5.92,5.87,5.88,141700.0,3.3858,3.3858,3.3572,3.3629,141700.0
2008-06-30 15:30:00,5.87,5.88,5.83,5.86,197500.0,3.3572,3.3629,3.3343,3.3515,197500.0
2008-06-30 15:35:00,5.86,5.88,5.84,5.87,172000.0,3.3515,3.3629,3.34,3.3572,172000.0
2008-06-30 15:40:00,5.87,5.9,5.85,5.85,302800.0,3.3572,3.3744,3.3458,3.3458,302800.0
2008-06-30 15:45:00,5.85,5.85,5.78,5.79,1512400.0,3.3458,3.3458,3.3057,3.3114,1512400.0
2008-06-30 15:50:00,5.78,5.78,5.75,5.76,426500.0,3.3057,3.3057,3.2886,3.2943,426500.0
2008-06-30 15:55:00,5.76,5.81,5.75,5.77,549100.0,3.2943,3.3229,3.2886,3.3,549100.0
2008-07-01 09:30:00,5.69,5.84,5.69,5.82,166600.0,3.2543,3.34,3.2543,3.3286,166600.0
2008-07-01 09:35:00,5.83,5.84,5.79,5.82,157100.0,3.3343,3.34,3.3114,3.3286,157100.0
2008-07-01 09:40:00,5.83,5.89,5.81,5.87,378000.0,3.3343,3.3686,3.3229,3.3572,378000.0
2008-07-01 09:45:00,5.88,5.94,5.88,5.93,287300.0,3.3629,3.3972,3.3629,3.3915,287300.0
2008-07-01 09:50:00,5.94,6.05,5.91,6.02,284200.0,3.3972,3.4601,3.3801,3.443,284200.0
2008-07-01 09:55:00,6.02,6.09,6.02,6.05,246200.0,3.443,3.483,3.443,3.4601,246200.0
2008-07-01 10:00:00,6.05,6.09,6.05,6.09,194400.0,3.4601,3.483,3.4601,3.483,194400.0
2008-07-01 10:05:00,6.09,6.09,6.02,6.02,223200.0,3.483,3.483,3.443,3.443,223200.0
2008-07-01 10:10:00,6.02,6.05,5.95,5.95,177800.0,3.443,3.4601,3.403,3.403,177800.0
2008-07-01 10:15:00,5.96,5.99,5.93,5.99,146000.0,3.4087,3.4258,3.3915,3.4258,146000.0
2008-07-01 10:20:00,5.99,5.99,5.91,5.93,217900.0,3.4258,3.4258,3.3801,3.3915,217900.0
2008-07-01 10:25:00,5.93,5.93,5.91,5.91,174200.0,3.3915,3.3915,3.3801,3.3801,174200.0
2008-07-01 10:30:00,5.91,5.92,5.88,5.9,263100.0,3.3801,3.3858,3.3629,3.3744,263100.0
2008-07-01 10:35:00,5.91,5.94,5.89,5.91,212000.0,3.3801,3.3972,3.3686,3.3801,212000.0
2008-07-01 10:40:00,5.92,5.93,5.88,5.89,139200.0,3.3858,3.3915,3.3629,3.3686,139200.0
2008-07-01 10:45:00,5.89,5.91,5.86,5.89,287300.0,3.3686,3.3801,3.3515,3.3686,287300.0
2008-07-01 10:50:00,5.88,5.89,5.83,5.84,196200.0,3.3629,3.3686,3.3343,3.34,196200.0
2008-07-01 10:55:00,5.85,5.92,5.84,5.88,227400.0,3.3458,3.3858,3.34,3.3629,227400.0
2008-07-01 11:00:00,5.88,5.95,5.88,5.94,282700.0,3.3629,3.403,3.3629,3.3972,282700.0
2008-07-01 11:05:00,5.94,5.96,5.9,5.91,223800.0,3.3972,3.4087,3.3744,3.3801,223800.0
2008-07-01 11:10:00,5.91,5.94,5.9,5.91,101300.0,3.3801,3.3972,3.3744,3.3801,101300.0
2008-07-01 11:15:00,5.91,5.92,5.87,5.88,81300.0,3.3801,3.3858,3.3572,3.3629,81300.0
2008-07-01 11:20:00,5.87,5.88,5.83,5.85,192700.0,3.3572,3.3629,3.3343,3.3458,192700.0
2008-07-01 11:25:00,5.85,5.87,5.84,5.86,98100.0,3.3458,3.3572,3.34,3.3515,98100.0
2008-07-01 11:30:00,5.87,5.89,5.86,5.88,195300.0,3.3572,3.3686,3.3515,3.3629,195300.0
2008-07-01 11:35:00,5.88,5.88,5.86,5.86,148800.0,3.3629,3.3629,3.3515,3.3515,148800.0
2008-07-01 11:40:00,5.86,5.87,5.84,5.84,207000.0,3.3515,3.3572,3.34,3.34,207000.0
2008-07-01 11:45:00,5.85,5.85,5.82,5.83,231400.0,3.3458,3.3458,3.3286,3.3343,231400.0
2008-07-01 11:50:00,5.84,5.84,5.81,5.82,195000.0,3.34,3.34,3.3229,3.3286,195000.0
2008-07-01 11:55:00,5.82,5.82,5.75,5.76,226800.0,3.3286,3.3286,3.2886,3.2943,226800.0
2008-07-01 12:00:00,5.76,5.76,5.73,5.74,464300.0,3.2943,3.2943,3.2771,3.2828,464300.0
2008-07-01 12:05:00,5.74,5.78,5.74,5.78,109400.0,3.2828,3.3057,3.2828,3.3057,109400.0
2008-07-01 12:10:00,5.77,5.78,5.66,5.67,159900.0,3.3,3.3057,3.2371,3.2428,159900.0
2008-07-01 12:15:00,5.68,5.68,5.65,5.66,132400.0,3.2485,3.2485,3.2314,3.2371,132400.0
2008-07-01 12:20:00,5.65,5.69,5.65,5.66,159200.0,3.2314,3.2543,3.2314,3.2371,159200.0
2008-07-01 12:25:00,5.65,5.66,5.64,5.65,95700.0,3.2314,3.2371,3.2257,3.2314,95700.0
2008-07-01 12:30:00,5.64,5.65,5.64,5.65,57500.0,3.2257,3.2314,3.2257,3.2314,57500.0
2008-07-01 12:35:00,5.65,5.65,5.64,5.64,66900.0,3.2314,3.2314,3.2257,3.2257,66900.0
2008-07-01 12:40:00,5.64,5.65,5.62,5.62,69100.0,3.2257,3.2314,3.2142,3.2142,69100.0
2008-07-01 12:45:00,5.62,5.69,5.6,5.69,201200.0,3.2142,3.2543,3.2028,3.2543,201200.0
2008-07-01 12:50:00,5.68,5.7,5.68,5.7,82500.0,3.2485,3.26,3.2485,3.26,82500.0
2008-07-01 12:55:00,5.7,5.75,5.7,5.75,83200.0,3.26,3.2886,3.26,3.2886,83200.0
2008-07-01 13:00:00,5.75,5.76,5.72,5.73,103500.0,3.2886,3.2943,3.2714,3.2771,103500.0
2008-07-01 13:05:00,5.74,5.76,5.69,5.7,124400.0,3.2828,3.2943,3.2543,3.26,124400.0
2008-07-01 13:10:00,5.7,5.72,5.69,5.72,120800.0,3.26,3.2714,3.2543,3.2714,120800.0
2008-07-01 13:15:00,5.71,5.74,5.71,5.73,54400.0,3.2657,3.2828,3.2657,3.2771,54400.0
2008-07-01 13:20:00,5.72,5.79,5.72,5.78,100500.0,3.2714,3.3114,3.2714,3.3057,100500.0
2008-07-01 13:25:00,5.78,5.79,5.7,5.72,197900.0,3.3057,3.3114,3.26,3.2714,197900.0
2008-07-01 13:30:00,5.72,5.74,5.69,5.74,119300.0,3.2714,3.2828,3.2543,3.2828,119300.0
2008-07-01 13:35:00,5.75,5.77,5.71,5.71,87200.0,3.2886,3.3,3.2657,3.2657,87200.0
2008-07-01 13:40:00,5.72,5.72,5.67,5.69,183900.0,3.2714,3.2714,3.2428,3.2543,183900.0
2008-07-01 13:45:00,5.68,5.71,5.66,5.7,120600.0,3.2485,3.2657,3.2371,3.26,120600.0
2008-07-01 13:50:00,5.71,5.77,5.71,5.77,137000.0,3.2657,3.3,3.2657,3.3,137000.0
2008-07-01 13:55:00,5.76,5.81,5.75,5.76,126700.0,3.2943,3.3229,3.2886,3.2943,126700.0
2008-07-01 14:00:00,5.76,5.85,5.75,5.84,107300.0,3.2943,3.3458,3.2886,3.34,107300.0
2008-07-01 14:05:00,5.84,5.85,5.82,5.82,88900.0,3.34,3.3458,3.3286,3.3286,88900.0
2008-07-01 14:10:00,5.82,5.9,5.81,5.86,169700.0,3.3286,3.3744,3.3229,3.3515,169700.0
2008-07-01 14:15:00,5.86,5.88,5.8,5.87,121400.0,3.3515,3.3629,3.3172,3.3572,121400.0
2008-07-01 14:20:00,5.87,5.89,5.87,5.89,89200.0,3.3572,3.3686,3.3572,3.3686,89200.0
2008-07-01 14:25:00,5.89,5.91,5.84,5.85,166000.0,3.3686,3.3801,3.34,3.3458,166000.0
2008-07-01 14:30:00,5.85,5.89,5.84,5.89,169200.0,3.3458,3.3686,3.34,3.3686,169200.0
2008-07-01 14:35:00,5.88,5.92,5.88,5.91,90200.0,3.3629,3.3858,3.3629,3.3801,90200.0
2008-07-01 14:40:00,5.9,5.97,5.9,5.97,169700.0,3.3744,3.4144,3.3744,3.4144,169700.0
2008-07-01 14:45:00,5.97,6.0,5.96,5.99,275000.0,3.4144,3.4315,3.4087,3.4258,275000.0
2008-07-01 14:50:00,5.99,6.03,5.95,5.99,405900.0,3.4258,3.4487,3.403,3.4258,405900.0
2008-07-01 14:55:00,6.0,6.05,5.99,6.02,197000.0,3.4315,3.4601,3.4258,3.443,197000.0
2008-07-01 15:00:00,6.02,6.03,5.94,5.95,220700.0,3.443,3.4487,3.3972,3.403,220700.0
2008-07-01 15:05:00,5.95,5.99,5.92,5.97,268200.0,3.403,3.4258,3.3858,3.4144,268200.0
2008-07-01 15:10:00,5.97,6.0,5.95,5.98,190800.0,3.4144,3.4315,3.403,3.4201,190800.0
2008-07-01 15:15:00,5.98,6.01,5.95,5.96,176900.0,3.4201,3.4373,3.403,3.4087,176900.0
2008-07-01 15:20:00,5.97,5.99,5.96,5.97,123800.0,3.4144,3.4258,3.4087,3.4144,123800.0
2008-07-01 15:25:00,5.97,5.97,5.9,5.91,165200.0,3.4144,3.4144,3.3744,3.3801,165200.0
2008-07-01 15:30:00,5.9,5.94,5.9,5.92,256900.0,3.3744,3.3972,3.3744,3.3858,256900.0
2008-07-01 15:35:00,5.93,6.0,5.92,5.99,212800.0,3.3915,3.4315,3.3858,3.4258,212800.0
2008-07-01 15:40:00,5.99,6.01,5.95,5.96,196000.0,3.4258,3.4373,3.403,3.4087,196000.0
2008-07-01 15:45:00,5.96,5.98,5.95,5.98,197800.0,3.4087,3.4201,3.403,3.4201,197800.0
2008-07-01 15:50:00,5.98,6.0,5.98,6.0,145400.0,3.4201,3.4315,3.4201,3.4315,145400.0
2008-07-01 15:55:00,6.0,6.03,5.99,6.03,260000.0,3.4315,3.4487,3.4258,3.4487,260000.0
2008-07-02 09:30:00,6.14,6.31,6.07,6.14,362800.0,3.5116,3.6088,3.4716,3.5116,362800.0
2008-07-02 09:35:00,6.16,6.17,6.09,6.1,124300.0,3.5231,3.5288,3.483,3.4887,124300.0
2008-07-02 09:40:00,6.09,6.2,6.05,6.17,336700.0,3.483,3.5459,3.4601,3.5288,336700.0
2008-07-02 09:45:00,6.18,6.24,6.15,6.19,295900.0,3.5345,3.5688,3.5173,3.5402,295900.0
2008-07-02 09:50:00,6.2,6.24,6.19,6.2,191300.0,3.5459,3.5688,3.5402,3.5459,191300.0
2008-07-02 09:55:00,6.21,6.32,6.2,6.26,223600.0,3.5517,3.6146,3.5459,3.5802,223600.0
2008-07-02 10:00:00,6.27,6.35,6.26,6.28,331300.0,3.586,3.6317,3.5802,3.5917,331300.0
2008-07-02 10:05:00,6.28,6.34,6.26,6.3,167400.0,3.5917,3.626,3.5802,3.6031,167400.0
2008-07-02 10:10:00,6.31,6.33,6.28,6.33,208900.0,3.6088,3.6203,3.5917,3.6203,208900.0
2008-07-02 10:15:00,6.33,6.33,6.28,6.29,139300.0,3.6203,3.6203,3.5917,3.5974,139300.0
2008-07-02 10:20:00,6.29,6.29,6.27,6.28,65500.0,3.5974,3.5974,3.586,3.5917,65500.0
2008-07-02 10:25:00,6.28,6.28,6.22,6.26,542900.0,3.5917,3.5917,3.5574,3.5802,542900.0
2008-07-02 10:30:00,6.26,6.26,6.22,6.23,236200.0,3.5802,3.5802,3.5574,3.5631,236200.0
2008-07-02 10:35:00,6.24,6.26,6.22,6.26,428200.0,3.5688,3.5802,3.5574,3.5802,428200.0
2008-07-02 10:40:00,6.27,6.27,6.23,6.27,321600.0,3.586,3.586,3.5631,3.586,321600.0
2008-07-02 10:45:00,6.26,6.28,6.23,6.25,276700.0,3.5802,3.5917,3.5631,3.5745,276700.0
2008-07-02 10:50:00,6.25,6.25,6.23,6.24,103900.0,3.5745,3.5745,3.5631,3.5688,103900.0
2008-07-02 10:55:00,6.24,6.25,6.24,6.24,123400.0,3.5688,3.5745,3.5688,3.5688,123400.0
2008-07-02 11:00:00,6.25,6.25,6.21,6.24,334700.0,3.5745,3.5745,3.5517,3.5688,334700.0
2008-07-02 11:05:00,6.24,6.25,6.13,6.14,258000.0,3.5688,3.5745,3.5059,3.5116,258000.0
2008-07-02 11:10:00,6.14,6.14,6.08,6.09,81400.0,3.5116,3.5116,3.4773,3.483,81400.0
2008-07-02 11:15:00,6.09,6.15,6.07,6.14,164400.0,3.483,3.5173,3.4716,3.5116,164400.0
2008-07-02 11:20:00,6.15,6.15,6.12,6.12,127200.0,3.5173,3.5173,3.5002,3.5002,127200.0
2008-07-02 11:25:00,6.12,6.15,6.09,6.13,586000.0,3.5002,3.5173,3.483,3.5059,586000.0
2008-07-02 11:30:00,6.14,6.15,6.1,6.11,440400.0,3.5116,3.5173,3.4887,3.4945,440400.0
2008-07-02 11:35:00,6.1,6.11,6.09,6.1,186100.0,3.4887,3.4945,3.483,3.4887,186100.0
2008-07-02 11:40:00,6.11,6.12,6.07,6.11,159100.0,3.4945,3.5002,3.4716,3.4945,159100.0
2008-07-02 11:45:00,6.11,6.12,6.09,6.11,155500.0,3.4945,3.5002,3.483,3.4945,155500.0
2008-07-02 11:50:00,6.1,6.1,6.07,6.1,372200.0,3.4887,3.4887,3.4716,3.4887,372200.0
2008-07-02 11:55:00,6.1,6.1,6.07,6.08,73000.0,3.4887,3.4887,3.4716,3.4773,73000.0
2008-07-02 12:00:00,6.07,6.12,6.07,6.11,77100.0,3.4716,3.5002,3.4716,3.4945,77100.0
2008-07-02 12:05:00,6.12,6.13,6.12,6.13,47200.0,3.5002,3.5059,3.5002,3.5059,47200.0
2008-07-02 12:10:00,6.13,6.14,6.12,6.13,57200.0,3.5059,3.5116,3.5002,3.5059,57200.0
2008-07-02 12:15:00,6.14,6.14,6.05,6.05,471500.0,3.5116,3.5116,3.4601,3.4601,471500.0
2008-07-02 12:20:00,6.05,6.11,6.01,6.11,324500.0,3.4601,3.4945,3.4373,3.4945,324500.0
2008-07-02 12:25:00,6.11,6.11,6.03,6.05,174600.0,3.4945,3.4945,3.4487,3.4601,174600.0
2008-07-02 12:30:00,6.06,6.1,6.04,6.1,171600.0,3.4659,3.4887,3.4544,3.4887,171600.0
2008-07-02 12:35:00,6.1,6.14,6.08,6.14,96800.0,3.4887,3.5116,3.4773,3.5116,96800.0
2008-07-02 12:40:00,6.14,6.16,6.12,6.14,119800.0,3.5116,3.5231,3.5002,3.5116,119800.0
2008-07-02 12:45:00,6.14,6.14,6.13,6.14,30500.0,3.5116,3.5116,3.5059,3.5116,30500.0
2008-07-02 12:50:00,6.14,6.14,6.12,6.13,57700.0,3.5116,3.5116,3.5002,3.5059,57700.0
2008-07-02 12:55:00,6.13,6.13,6.12,6.13,30700.0,3.5059,3.5059,3.5002,3.5059,30700.0
2008-07-02 13:00:00,6.13,6.14,6.12,6.12,120100.0,3.5059,3.5116,3.5002,3.5002,120100.0
2008-07-02 13:05:00,6.13,6.13,6.12,6.13,91200.0,3.5059,3.5059,3.5002,3.5059,91200.0
2008-07-02 13:10:00,6.14,6.14,6.13,6.13,11500.0,3.5116,3.5116,3.5059,3.5059,11500.0
2008-07-02 13:15:00,6.13,6.14,6.12,6.13,139700.0,3.5059,3.5116,3.5002,3.5059,139700.0
2008-07-02 13:20:00,6.13,6.14,6.12,6.13,97300.0,3.5059,3.5116,3.5002,3.5059,97300.0
2008-07-02 13:25:00,6.14,6.18,6.13,6.15,170500.0,3.5116,3.5345,3.5059,3.5173,170500.0
2008-07-02 13:30:00,6.16,6.16,6.15,6.16,4900.0,3.5231,3.5231,3.5173,3.5231,4900.0
2008-07-02 13:35:00,6.15,6.16,6.14,6.16,139200.0,3.5173,3.5231,3.5116,3.5231,139200.0
2008-07-02 13:40:00,6.16,6.16,6.15,6.16,10000.0,3.5231,3.5231,3.5173,3.5231,10000.0
2008-07-02 13:45:00,6.15,6.18,6.15,6.18,157200.0,3.5173,3.5345,3.5173,3.5345,157200.0
2008-07-02 13:50:00,6.18,6.21,6.17,6.21,105300.0,3.5345,3.5517,3.5288,3.5517,105300.0
2008-07-02 13:55:00,6.21,6.21,6.18,6.2,81300.0,3.5517,3.5517,3.5345,3.5459,81300.0
2008-07-02 14:00:00,6.2,6.2,6.17,6.18,72000.0,3.5459,3.5459,3.5288,3.5345,72000.0
2008-07-02 14:05:00,6.19,6.21,6.15,6.2,337200.0,3.5402,3.5517,3.5173,3.5459,337200.0
2008-07-02 14:10:00,6.21,6.23,6.18,6.18,301500.0,3.5517,3.5631,3.5345,3.5345,301500.0
2008-07-02 14:15:00,6.19,6.23,6.19,6.21,152200.0,3.5402,3.5631,3.5402,3.5517,152200.0
2008-07-02 14:20:00,6.21,6.25,6.2,6.21,602800.0,3.5517,3.5745,3.5459,3.5517,602800.0
2008-07-02 14:25:00,6.21,6.25,6.18,6.19,537600.0,3.5517,3.5745,3.5345,3.5402,537600.0
2008-07-02 14:30:00,6.18,6.2,6.18,6.19,242600.0,3.5345,3.5459,3.5345,3.5402,242600.0
2008-07-02 14:35:00,6.2,6.2,6.13,6.14,291400.0,3.5459,3.5459,3.5059,3.5116,291400.0
2008-07-02 14:40:00,6.14,6.14,6.11,6.13,202200.0,3.5116,3.5116,3.4945,3.5059,202200.0
2008-07-02 14:45:00,6.13,6.14,6.07,6.09,862400.0,3.5059,3.5116,3.4716,3.483,862400.0
2008-07-02 14:50:00,6.09,6.1,6.05,6.05,309800.0,3.483,3.4887,3.4601,3.4601,309800.0
2008-07-02 14:55:00,6.06,6.07,6.03,6.05,525300.0,3.4659,3.4716,3.4487,3.4601,525300.0
2008-07-02 15:00:00,6.04,6.08,5.95,5.99,1529600.0,3.4544,3.4773,3.403,3.4258,1529600.0
2008-07-02 15:05:00,5.99,6.05,5.98,5.98,784800.0,3.4258,3.4601,3.4201,3.4201,784800.0
2008-07-02 15:10:00,5.98,6.01,5.92,5.93,375600.0,3.4201,3.4373,3.3858,3.3915,375600.0
2008-07-02 15:15:00,5.93,6.01,5.9,5.98,457600.0,3.3915,3.4373,3.3744,3.4201,457600.0
2008-07-02 15:20:00,5.98,5.98,5.91,5.92,485500.0,3.4201,3.4201,3.3801,3.3858,485500.0
2008-07-02 15:25:00,5.92,5.97,5.85,5.85,749200.0,3.3858,3.4144,3.3458,3.3458,749200.0
2008-07-02 15:30:00,5.85,5.88,5.73,5.74,1175200.0,3.3458,3.3629,3.2771,3.2828,1175200.0
2008-07-02 15:35:00,5.73,5.8,5.73,5.77,488700.0,3.2771,3.3172,3.2771,3.3,488700.0
2008-07-02 15:40:00,5.77,5.78,5.65,5.77,670400.0,3.3,3.3057,3.2314,3.3,670400.0
2008-07-02 15:45:00,5.77,5.78,5.69,5.7,544100.0,3.3,3.3057,3.2543,3.26,544100.0
2008-07-02 15:50:00,5.71,5.73,5.66,5.7,393400.0,3.2657,3.2771,3.2371,3.26,393400.0
2008-07-02 15:55:00,5.7,5.79,5.7,5.74,919000.0,3.26,3.3114,3.26,3.2828,919000.0
2008-07-03 09:30:00,5.8,5.82,5.64,5.66,330500.0,3.3172,3.3286,3.2257,3.2371,330500.0
2008-07-03 09:35:00,5.66,5.66,5.52,5.53,410600.0,3.2371,3.2371,3.157,3.1627,410600.0
2008-07-03 09:40:00,5.54,5.6,5.5,5.55,322300.0,3.1685,3.2028,3.1456,3.1742,322300.0
2008-07-03 09:45:00,5.55,5.55,5.45,5.46,243600.0,3.1742,3.1742,3.117,3.1227,243600.0
2008-07-03 09:50:00,5.45,5.46,5.38,5.41,475000.0,3.117,3.1227,3.077,3.0941,475000.0
2008-07-03 09:55:00,5.42,5.51,5.41,5.48,262300.0,3.0998,3.1513,3.0941,3.1341,262300.0
2008-07-03 10:00:00,5.47,5.48,5.4,5.42,247500.0,3.1284,3.1341,3.0884,3.0998,247500.0
2008-07-03 10:05:00,5.42,5.53,5.42,5.47,318700.0,3.0998,3.1627,3.0998,3.1284,318700.0
2008-07-03 10:10:00,5.47,5.55,5.47,5.48,188600.0,3.1284,3.1742,3.1284,3.1341,188600.0
2008-07-03 10:15:00,5.48,5.51,5.47,5.5,164700.0,3.1341,3.1513,3.1284,3.1456,164700.0
2008-07-03 10:20:00,5.5,5.5,5.49,5.5,208700.0,3.1456,3.1456,3.1399,3.1456,208700.0
2008-07-03 10:25:00,5.5,5.54,5.49,5.53,153300.0,3.1456,3.1685,3.1399,3.1627,153300.0
2008-07-03 10:30:00,5.54,5.6,5.52,5.55,247700.0,3.1685,3.2028,3.157,3.1742,247700.0
2008-07-03 10:35:00,5.55,5.69,5.52,5.69,313500.0,3.1742,3.2543,3.157,3.2543,313500.0
2008-07-03 10:40:00,5.68,5.68,5.63,5.63,243800.0,3.2485,3.2485,3.2199,3.2199,243800.0
2008-07-03 10:45:00,5.63,5.63,5.52,5.56,358100.0,3.2199,3.2199,3.157,3.1799,358100.0
2008-07-03 10:50:00,5.56,5.6,5.55,5.56,127900.0,3.1799,3.2028,3.1742,3.1799,127900.0
2008-07-03 10:55:00,5.55,5.58,5.52,5.57,123800.0,3.1742,3.1913,3.157,3.1856,123800.0
2008-07-03 11:00:00,5.56,5.57,5.51,5.52,108300.0,3.1799,3.1856,3.1513,3.157,108300.0
2008-07-03 11:05:00,5.52,5.57,5.51,5.55,120100.0,3.157,3.1856,3.1513,3.1742,120100.0
2008-07-03 11:10:00,5.57,5.57,5.53,5.54,58500.0,3.1856,3.1856,3.1627,3.1685,58500.0
2008-07-03 11:15:00,5.53,5.57,5.51,5.51,149300.0,3.1627,3.1856,3.1513,3.1513,149300.0
2008-07-03 11:20:00,5.51,5.52,5.49,5.51,111100.0,3.1513,3.157,3.1399,3.1513,111100.0
2008-07-03 11:25:00,5.5,5.55,5.5,5.53,278200.0,3.1456,3.1742,3.1456,3.1627,278200.0
2008-07-03 11:30:00,5.52,5.53,5.47,5.49,101700.0,3.157,3.1627,3.1284,3.1399,101700.0
2008-07-03 11:35:00,5.48,5.5,5.48,5.5,70100.0,3.1341,3.1456,3.1341,3.1456,70100.0
2008-07-03 11:40:00,5.49,5.53,5.49,5.52,191400.0,3.1399,3.1627,3.1399,3.157,191400.0
2008-07-03 11:45:00,5.51,5.52,5.51,5.51,68000.0,3.1513,3.157,3.1513,3.1513,68000.0
2008-07-03 11:50:00,5.51,5.52,5.5,5.51,71900.0,3.1513,3.157,3.1456,3.1513,71900.0
2008-07-03 11:55:00,5.52,5.52,5.46,5.48,131200.0,3.157,3.157,3.1227,3.1341,131200.0
2008-07-03 12:00:00,5.49,5.52,5.48,5.49,107000.0,3.1399,3.157,3.1341,3.1399,107000.0
2008-07-03 12:05:00,5.5,5.53,5.48,5.5,145000.0,3.1456,3.1627,3.1341,3.1456,145000.0
2008-07-03 12:10:00,5.49,5.52,5.49,5.52,102000.0,3.1399,3.157,3.1399,3.157,102000.0
2008-07-03 12:15:00,5.51,5.53,5.51,5.51,97100.0,3.1513,3.1627,3.1513,3.1513,97100.0
2008-07-03 12:20:00,5.51,5.57,5.5,5.56,250200.0,3.1513,3.1856,3.1456,3.1799,250200.0
2008-07-03 12:25:00,5.56,5.57,5.51,5.53,203600.0,3.1799,3.1856,3.1513,3.1627,203600.0
2008-07-03 12:30:00,5.54,5.57,5.52,5.55,307000.0,3.1685,3.1856,3.157,3.1742,307000.0
2008-07-03 12:35:00,5.55,5.6,5.52,5.53,390400.0,3.1742,3.2028,3.157,3.1627,390400.0
2008-07-03 12:40:00,5.54,5.61,5.54,5.61,363300.0,3.1685,3.2085,3.1685,3.2085,363300.0
2008-07-03 12:45:00,5.6,5.61,5.54,5.55,378800.0,3.2028,3.2085,3.1685,3.1742,378800.0
2008-07-03 12:50:00,5.54,5.55,5.5,5.5,156600.0,3.1685,3.1742,3.1456,3.1456,156600.0
2008-07-03 12:55:00,5.51,5.51,5.45,5.49,216500.0,3.1513,3.1513,3.117,3.1399,216500.0
2008-07-07 09:30:00,5.5,5.72,5.5,5.54,123600.0,3.1456,3.2714,3.1456,3.1685,123600.0
2008-07-07 09:35:00,5.53,5.54,5.46,5.47,118100.0,3.1627,3.1685,3.1227,3.1284,118100.0
2008-07-07 09:40:00,5.46,5.47,5.41,5.43,112100.0,3.1227,3.1284,3.0941,3.1056,112100.0
2008-07-07 09:45:00,5.42,5.48,5.42,5.43,108100.0,3.0998,3.1341,3.0998,3.1056,108100.0
2008-07-07 09:50:00,5.43,5.44,5.4,5.42,207900.0,3.1056,3.1113,3.0884,3.0998,207900.0
2008-07-07 09:55:00,5.42,5.43,5.35,5.38,79600.0,3.0998,3.1056,3.0598,3.077,79600.0
2008-07-07 10:00:00,5.37,5.4,5.33,5.34,186500.0,3.0712,3.0884,3.0484,3.0541,186500.0
2008-07-07 10:05:00,5.33,5.36,5.3,5.3,142400.0,3.0484,3.0655,3.0312,3.0312,142400.0
2008-07-07 10:10:00,5.3,5.31,5.25,5.26,160900.0,3.0312,3.0369,3.0026,3.0083,160900.0
2008-07-07 10:15:00,5.25,5.26,5.21,5.21,198100.0,3.0026,3.0083,2.9797,2.9797,198100.0
2008-07-07 10:20:00,5.21,5.23,5.21,5.23,134300.0,2.9797,2.9912,2.9797,2.9912,134300.0
2008-07-07 10:25:00,5.23,5.25,5.22,5.25,151300.0,2.9912,3.0026,2.9854,3.0026,151300.0
2008-07-07 10:30:00,5.24,5.27,5.24,5.26,101400.0,2.9969,3.014,2.9969,3.0083,101400.0
2008-07-07 10:35:00,5.26,5.28,5.26,5.27,92200.0,3.0083,3.0198,3.0083,3.014,92200.0
2008-07-07 10:40:00,5.27,5.28,5.24,5.25,46600.0,3.014,3.0198,2.9969,3.0026,46600.0
2008-07-07 10:45:00,5.24,5.25,5.24,5.24,46500.0,2.9969,3.0026,2.9969,2.9969,46500.0
2008-07-07 10:50:00,5.24,5.24,5.21,5.22,52400.0,2.9969,2.9969,2.9797,2.9854,52400.0
2008-07-07 10:55:00,5.21,5.22,5.2,5.22,75900.0,2.9797,2.9854,2.974,2.9854,75900.0
2008-07-07 11:00:00,5.21,5.26,5.2,5.26,481000.0,2.9797,3.0083,2.974,3.0083,481000.0
2008-07-07 11:05:00,5.25,5.26,5.24,5.24,88600.0,3.0026,3.0083,2.9969,2.9969,88600.0
2008-07-07 11:10:00,5.24,5.26,5.24,5.25,39900.0,2.9969,3.0083,2.9969,3.0026,39900.0
2008-07-07 11:15:00,5.25,5.26,5.23,5.24,54200.0,3.0026,3.0083,2.9912,2.9969,54200.0
2008-07-07 11:20:00,5.24,5.29,5.24,5.29,85300.0,2.9969,3.0255,2.9969,3.0255,85300.0
2008-07-07 11:25:00,5.28,5.3,5.28,5.29,47700.0,3.0198,3.0312,3.0198,3.0255,47700.0
2008-07-07 11:30:00,5.29,5.32,5.26,5.26,117500.0,3.0255,3.0426,3.0083,3.0083,117500.0
2008-07-07 11:35:00,5.26,5.29,5.25,5.29,72800.0,3.0083,3.0255,3.0026,3.0255,72800.0
2008-07-07 11:40:00,5.28,5.3,5.28,5.28,42200.0,3.0198,3.0312,3.0198,3.0198,42200.0
2008-07-07 11:45:00,5.29,5.29,5.27,5.28,134200.0,3.0255,3.0255,3.014,3.0198,134200.0
2008-07-07 11:50:00,5.28,5.28,5.25,5.26,116200.0,3.0198,3.0198,3.0026,3.0083,116200.0
2008-07-07 11:55:00,5.26,5.28,5.25,5.27,88100.0,3.0083,3.0198,3.0026,3.014,88100.0
2008-07-07 12:00:00,5.28,5.28,5.25,5.26,54100.0,3.0198,3.0198,3.0026,3.0083,54100.0
2008-07-07 12:05:00,5.26,5.29,5.26,5.28,55600.0,3.0083,3.0255,3.0083,3.0198,55600.0
2008-07-07 12:10:00,5.28,5.29,5.28,5.28,28900.0,3.0198,3.0255,3.0198,3.0198,28900.0
2008-07-07 12:15:00,5.29,5.29,5.26,5.26,127900.0,3.0255,3.0255,3.0083,3.0083,127900.0
2008-07-07 12:20:00,5.26,5.29,5.22,5.24,210400.0,3.0083,3.0255,2.9854,2.9969,210400.0
2008-07-07 12:25:00,5.23,5.24,5.21,5.21,80800.0,2.9912,2.9969,2.9797,2.9797,80800.0
2008-07-07 12:30:00,5.21,5.22,5.17,5.17,155100.0,2.9797,2.9854,2.9569,2.9569,155100.0
2008-07-07 12:35:00,5.18,5.22,5.18,5.22,78600.0,2.9626,2.9854,2.9626,2.9854,78600.0
2008-07-07 12:40:00,5.22,5.27,5.21,5.25,175300.0,2.9854,3.014,2.9797,3.0026,175300.0
2008-07-07 12:45:00,5.25,5.26,5.21,5.21,141000.0,3.0026,3.0083,2.9797,2.9797,141000.0
2008-07-07 12:50:00,5.22,5.25,5.21,5.23,175500.0,2.9854,3.0026,2.9797,2.9912,175500.0
2008-07-07 12:55:00,5.22,5.23,5.15,5.15,101700.0,2.9854,2.9912,2.9454,2.9454,101700.0
2008-07-07 13:00:00,5.15,5.18,5.15,5.17,162400.0,2.9454,2.9626,2.9454,2.9569,162400.0
2008-07-07 13:05:00,5.17,5.18,5.13,5.15,116400.0,2.9569,2.9626,2.934,2.9454,116400.0
2008-07-07 13:10:00,5.15,5.17,5.14,5.15,91600.0,2.9454,2.9569,2.9397,2.9454,91600.0
2008-07-07 13:15:00,5.15,5.16,5.15,5.15,34300.0,2.9454,2.9511,2.9454,2.9454,34300.0
2008-07-07 13:20:00,5.15,5.18,5.15,5.17,53400.0,2.9454,2.9626,2.9454,2.9569,53400.0
2008-07-07 13:25:00,5.18,5.2,5.18,5.18,81100.0,2.9626,2.974,2.9626,2.9626,81100.0
2008-07-07 13:30:00,5.18,5.19,5.17,5.17,28300.0,2.9626,2.9683,2.9569,2.9569,28300.0
2008-07-07 13:35:00,5.17,5.18,5.15,5.16,125900.0,2.9569,2.9626,2.9454,2.9511,125900.0
2008-07-07 13:40:00,5.16,5.21,5.15,5.2,119100.0,2.9511,2.9797,2.9454,2.974,119100.0
2008-07-07 13:45:00,5.21,5.24,5.2,5.2,219200.0,2.9797,2.9969,2.974,2.974,219200.0
2008-07-07 13:50:00,5.19,5.23,5.16,5.19,314600.0,2.9683,2.9912,2.9511,2.9683,314600.0
2008-07-07 13:55:00,5.18,5.23,5.18,5.2,133100.0,2.9626,2.9912,2.9626,2.974,133100.0
2008-07-07 14:00:00,5.21,5.26,5.2,5.22,178900.0,2.9797,3.0083,2.974,2.9854,178900.0
2008-07-07 14:05:00,5.22,5.22,5.17,5.21,199400.0,2.9854,2.9854,2.9569,2.9797,199400.0
2008-07-07 14:10:00,5.22,5.23,5.19,5.22,144500.0,2.9854,2.9912,2.9683,2.9854,144500.0
2008-07-07 14:15:00,5.22,5.26,5.21,5.24,54800.0,2.9854,3.0083,2.9797,2.9969,54800.0
2008-07-07 14:20:00,5.24,5.28,5.24,5.25,107900.0,2.9969,3.0198,2.9969,3.0026,107900.0
2008-07-07 14:25:00,5.25,5.27,5.24,5.25,134800.0,3.0026,3.014,2.9969,3.0026,134800.0
2008-07-07 14:30:00,5.25,5.26,5.25,5.25,40700.0,3.0026,3.0083,3.0026,3.0026,40700.0
2008-07-07 14:35:00,5.25,5.28,5.25,5.28,122100.0,3.0026,3.0198,3.0026,3.0198,122100.0
2008-07-07 14:40:00,5.27,5.28,5.21,5.24,157100.0,3.014,3.0198,2.9797,2.9969,157100.0
2008-07-07 14:45:00,5.24,5.27,5.23,5.27,131900.0,2.9969,3.014,2.9912,3.014,131900.0
2008-07-07 14:50:00,5.26,5.27,5.25,5.26,68600.0,3.0083,3.014,3.0026,3.0083,68600.0
2008-07-07 14:55:00,5.27,5.29,5.26,5.27,110500.0,3.014,3.0255,3.0083,3.014,110500.0
2008-07-07 15:00:00,5.27,5.36,5.26,5.33,309500.0,3.014,3.0655,3.0083,3.0484,309500.0
2008-07-07 15:05:00,5.33,5.34,5.29,5.34,136000.0,3.0484,3.0541,3.0255,3.0541,136000.0
2008-07-07 15:10:00,5.33,5.38,5.32,5.36,256800.0,3.0484,3.077,3.0426,3.0655,256800.0
2008-07-07 15:15:00,5.35,5.41,5.35,5.41,147600.0,3.0598,3.0941,3.0598,3.0941,147600.0
2008-07-07 15:20:00,5.41,5.46,5.35,5.36,540000.0,3.0941,3.1227,3.0598,3.0655,540000.0
2008-07-07 15:25:00,5.36,5.41,5.36,5.41,115100.0,3.0655,3.0941,3.0655,3.0941,115100.0
2008-07-07 15:30:00,5.41,5.46,5.4,5.45,253200.0,3.0941,3.1227,3.0884,3.117,253200.0
2008-07-07 15:35:00,5.45,5.46,5.43,5.45,96000.0,3.117,3.1227,3.1056,3.117,96000.0
2008-07-07 15:40:00,5.45,5.46,5.4,5.4,140400.0,3.117,3.1227,3.0884,3.0884,140400.0
2008-07-07 15:45:00,5.4,5.44,5.4,5.42,152900.0,3.0884,3.1113,3.0884,3.0998,152900.0
2008-07-07 15:50:00,5.42,5.42,5.35,5.35,188200.0,3.0998,3.0998,3.0598,3.0598,188200.0
2008-07-07 15:55:00,5.35,5.36,5.32,5.33,307100.0,3.0598,3.0655,3.0426,3.0484,307100.0
2008-07-08 09:30:00,5.37,5.39,5.3,5.32,61300.0,3.0712,3.0827,3.0312,3.0426,61300.0
2008-07-08 09:35:00,5.33,5.45,5.26,5.4,80800.0,3.0484,3.117,3.0083,3.0884,80800.0
2008-07-08 09:40:00,5.41,5.46,5.39,5.43,73500.0,3.0941,3.1227,3.0827,3.1056,73500.0
2008-07-08 09:45:00,5.44,5.44,5.31,5.33,128400.0,3.1113,3.1113,3.0369,3.0484,128400.0
2008-07-08 09:50:00,5.33,5.54,5.33,5.54,363800.0,3.0484,3.1685,3.0484,3.1685,363800.0
2008-07-08 09:55:00,5.54,5.54,5.5,5.53,206400.0,3.1685,3.1685,3.1456,3.1627,206400.0
2008-07-08 10:00:00,5.52,5.53,5.44,5.49,169200.0,3.157,3.1627,3.1113,3.1399,169200.0
2008-07-08 10:05:00,5.49,5.53,5.48,5.53,78300.0,3.1399,3.1627,3.1341,3.1627,78300.0
2008-07-08 10:10:00,5.53,5.62,5.52,5.52,246100.0,3.1627,3.2142,3.157,3.157,246100.0
2008-07-08 10:15:00,5.52,5.62,5.51,5.53,286500.0,3.157,3.2142,3.1513,3.1627,286500.0
2008-07-08 10:20:00,5.54,5.58,5.52,5.55,106200.0,3.1685,3.1913,3.157,3.1742,106200.0
2008-07-08 10:25:00,5.55,5.62,5.54,5.56,229500.0,3.1742,3.2142,3.1685,3.1799,229500.0
2008-07-08 10:30:00,5.56,5.58,5.5,5.53,227700.0,3.1799,3.1913,3.1456,3.1627,227700.0
2008-07-08 10:35:00,5.53,5.56,5.5,5.55,109700.0,3.1627,3.1799,3.1456,3.1742,109700.0
2008-07-08 10:40:00,5.54,5.58,5.53,5.57,59900.0,3.1685,3.1913,3.1627,3.1856,59900.0
2008-07-08 10:45:00,5.57,5.58,5.55,5.57,74600.0,3.1856,3.1913,3.1742,3.1856,74600.0
2008-07-08 10:50:00,5.57,5.58,5.55,5.57,68000.0,3.1856,3.1913,3.1742,3.1856,68000.0
2008-07-08 10:55:00,5.56,5.65,5.56,5.64,161500.0,3.1799,3.2314,3.1799,3.2257,161500.0
2008-07-08 11:00:00,5.64,5.67,5.6,5.62,116900.0,3.2257,3.2428,3.2028,3.2142,116900.0
2008-07-08 11:05:00,5.63,5.67,5.62,5.67,68300.0,3.2199,3.2428,3.2142,3.2428,68300.0
2008-07-08 11:10:00,5.67,5.75,5.64,5.75,151300.0,3.2428,3.2886,3.2257,3.2886,151300.0
2008-07-08 11:15:00,5.75,5.76,5.68,5.75,109400.0,3.2886,3.2943,3.2485,3.2886,109400.0
2008-07-08 11:20:00,5.75,5.81,5.7,5.77,179300.0,3.2886,3.3229,3.26,3.3,179300.0
2008-07-08 11:25:00,5.77,5.8,5.73,5.75,115700.0,3.3,3.3172,3.2771,3.2886,115700.0
2008-07-08 11:30:00,5.75,5.76,5.7,5.73,81800.0,3.2886,3.2943,3.26,3.2771,81800.0
2008-07-08 11:35:00,5.74,5.74,5.68,5.68,79500.0,3.2828,3.2828,3.2485,3.2485,79500.0
2008-07-08 11:40:00,5.68,5.7,5.65,5.68,65000.0,3.2485,3.26,3.2314,3.2485,65000.0
2008-07-08 11:45:00,5.67,5.69,5.65,5.66,73700.0,3.2428,3.2543,3.2314,3.2371,73700.0
2008-07-08 11:50:00,5.66,5.69,5.65,5.68,63800.0,3.2371,3.2543,3.2314,3.2485,63800.0
2008-07-08 11:55:00,5.68,5.69,5.64,5.69,28700.0,3.2485,3.2543,3.2257,3.2543,28700.0
2008-07-08 12:00:00,5.69,5.69,5.65,5.68,84100.0,3.2543,3.2543,3.2314,3.2485,84100.0
2008-07-08 12:05:00,5.69,5.76,5.68,5.72,124300.0,3.2543,3.2943,3.2485,3.2714,124300.0
2008-07-08 12:10:00,5.72,5.76,5.72,5.76,113000.0,3.2714,3.2943,3.2714,3.2943,113000.0
2008-07-08 12:15:00,5.76,5.8,5.71,5.71,275900.0,3.2943,3.3172,3.2657,3.2657,275900.0
2008-07-08 12:20:00,5.71,5.8,5.68,5.79,158600.0,3.2657,3.3172,3.2485,3.3114,158600.0
2008-07-08 12:25:00,5.79,5.8,5.75,5.8,93200.0,3.3114,3.3172,3.2886,3.3172,93200.0
2008-07-08 12:30:00,5.8,5.89,5.79,5.86,187200.0,3.3172,3.3686,3.3114,3.3515,187200.0
2008-07-08 12:35:00,5.86,5.87,5.83,5.83,145500.0,3.3515,3.3572,3.3343,3.3343,145500.0
2008-07-08 12:40:00,5.84,5.84,5.81,5.81,54100.0,3.34,3.34,3.3229,3.3229,54100.0
2008-07-08 12:45:00,5.81,5.83,5.8,5.82,80200.0,3.3229,3.3343,3.3172,3.3286,80200.0
2008-07-08 12:50:00,5.82,5.82,5.8,5.8,60700.0,3.3286,3.3286,3.3172,3.3172,60700.0
2008-07-08 12:55:00,5.8,5.81,5.8,5.81,34000.0,3.3172,3.3229,3.3172,3.3229,34000.0
2008-07-08 13:00:00,5.8,5.84,5.78,5.84,92900.0,3.3172,3.34,3.3057,3.34,92900.0
2008-07-08 13:05:00,5.84,5.93,5.84,5.9,232700.0,3.34,3.3915,3.34,3.3744,232700.0
2008-07-08 13:10:00,5.91,5.93,5.89,5.91,179900.0,3.3801,3.3915,3.3686,3.3801,179900.0
2008-07-08 13:15:00,5.91,5.91,5.85,5.89,131200.0,3.3801,3.3801,3.3458,3.3686,131200.0
2008-07-08 13:20:00,5.88,5.89,5.82,5.83,77600.0,3.3629,3.3686,3.3286,3.3343,77600.0
2008-07-08 13:25:00,5.83,5.86,5.83,5.84,63800.0,3.3343,3.3515,3.3343,3.34,63800.0
2008-07-08 13:30:00,5.84,5.84,5.82,5.84,70800.0,3.34,3.34,3.3286,3.34,70800.0
2008-07-08 13:35:00,5.84,5.84,5.76,5.78,90900.0,3.34,3.34,3.2943,3.3057,90900.0
2008-07-08 13:40:00,5.78,5.81,5.74,5.81,120900.0,3.3057,3.3229,3.2828,3.3229,120900.0
2008-07-08 13:45:00,5.81,5.85,5.77,5.82,91400.0,3.3229,3.3458,3.3,3.3286,91400.0
2008-07-08 13:50:00,5.82,5.83,5.78,5.79,40700.0,3.3286,3.3343,3.3057,3.3114,40700.0
2008-07-08 13:55:00,5.8,5.82,5.79,5.79,90000.0,3.3172,3.3286,3.3114,3.3114,90000.0
2008-07-08 14:00:00,5.79,5.84,5.77,5.82,397500.0,3.3114,3.34,3.3,3.3286,397500.0
2008-07-08 14:05:00,5.81,5.82,5.77,5.78,89800.0,3.3229,3.3286,3.3,3.3057,89800.0
2008-07-08 14:10:00,5.78,5.81,5.75,5.75,126200.0,3.3057,3.3229,3.2886,3.2886,126200.0
2008-07-08 14:15:00,5.75,5.8,5.74,5.78,97400.0,3.2886,3.3172,3.2828,3.3057,97400.0
2008-07-08 14:20:00,5.79,5.8,5.77,5.77,86800.0,3.3114,3.3172,3.3,3.3,86800.0
2008-07-08 14:25:00,5.77,5.8,5.75,5.79,120600.0,3.3,3.3172,3.2886,3.3114,120600.0
2008-07-08 14:30:00,5.8,5.81,5.76,5.78,223200.0,3.3172,3.3229,3.2943,3.3057,223200.0
2008-07-08 14:35:00,5.78,5.81,5.77,5.8,193700.0,3.3057,3.3229,3.3,3.3172,193700.0
2008-07-08 14:40:00,5.8,5.83,5.78,5.8,397700.0,3.3172,3.3343,3.3057,3.3172,397700.0
2008-07-08 14:45:00,5.81,5.88,5.8,5.84,204800.0,3.3229,3.3629,3.3172,3.34,204800.0
2008-07-08 14:50:00,5.84,5.9,5.83,5.89,179000.0,3.34,3.3744,3.3343,3.3686,179000.0
2008-07-08 14:55:00,5.88,5.92,5.88,5.92,240000.0,3.3629,3.3858,3.3629,3.3858,240000.0
2008-07-08 15:00:00,5.91,5.98,5.91,5.96,202700.0,3.3801,3.4201,3.3801,3.4087,202700.0
2008-07-08 15:05:00,5.97,5.98,5.94,5.97,340400.0,3.4144,3.4201,3.3972,3.4144,340400.0
2008-07-08 15:10:00,5.97,6.05,5.97,6.01,250200.0,3.4144,3.4601,3.4144,3.4373,250200.0
2008-07-08 15:15:00,6.01,6.01,5.95,5.97,139700.0,3.4373,3.4373,3.403,3.4144,139700.0
2008-07-08 15:20:00,5.97,5.97,5.95,5.96,93300.0,3.4144,3.4144,3.403,3.4087,93300.0
2008-07-08 15:25:00,5.97,6.02,5.95,6.01,129800.0,3.4144,3.443,3.403,3.4373,129800.0
2008-07-08 15:30:00,6.02,6.06,6.01,6.06,220100.0,3.443,3.4659,3.4373,3.4659,220100.0
2008-07-08 15:35:00,6.06,6.09,5.97,6.08,222700.0,3.4659,3.483,3.4144,3.4773,222700.0
2008-07-08 15:40:00,6.08,6.09,6.05,6.08,98600.0,3.4773,3.483,3.4601,3.4773,98600.0
2008-07-08 15:45:00,6.08,6.09,6.06,6.07,161300.0,3.4773,3.483,3.4659,3.4716,161300.0
2008-07-08 15:50:00,6.08,6.11,6.08,6.1,276400.0,3.4773,3.4945,3.4773,3.4887,276400.0
2008-07-08 15:55:00,6.11,6.21,6.1,6.21,598200.0,3.4945,3.5517,3.4887,3.5517,598200.0
2008-07-09 09:30:00,6.11,6.28,6.11,6.25,163600.0,3.4945,3.5917,3.4945,3.5745,163600.0
2008-07-09 09:35:00,6.26,6.34,6.21,6.21,292300.0,3.5802,3.626,3.5517,3.5517,292300.0
2008-07-09 09:40:00,6.21,6.22,6.13,6.18,148900.0,3.5517,3.5574,3.5059,3.5345,148900.0
2008-07-09 09:45:00,6.18,6.27,6.14,6.14,198800.0,3.5345,3.586,3.5116,3.5116,198800.0
2008-07-09 09:50:00,6.14,6.15,5.99,5.99,385200.0,3.5116,3.5173,3.4258,3.4258,385200.0
2008-07-09 09:55:00,6.0,6.12,5.99,6.04,280100.0,3.4315,3.5002,3.4258,3.4544,280100.0
2008-07-09 10:00:00,6.05,6.07,5.99,5.99,101400.0,3.4601,3.4716,3.4258,3.4258,101400.0
2008-07-09 10:05:00,5.99,5.99,5.92,5.92,446400.0,3.4258,3.4258,3.3858,3.3858,446400.0
2008-07-09 10:10:00,5.92,5.98,5.92,5.97,131100.0,3.3858,3.4201,3.3858,3.4144,131100.0
2008-07-09 10:15:00,5.98,6.14,5.96,6.14,169300.0,3.4201,3.5116,3.4087,3.5116,169300.0
2008-07-09 10:20:00,6.1,6.12,6.07,6.08,205300.0,3.4887,3.5002,3.4716,3.4773,205300.0
2008-07-09 10:25:00,6.08,6.17,6.07,6.17,58900.0,3.4773,3.5288,3.4716,3.5288,58900.0
2008-07-09 10:30:00,6.17,6.21,6.09,6.09,87400.0,3.5288,3.5517,3.483,3.483,87400.0
2008-07-09 10:35:00,6.08,6.13,6.07,6.07,148100.0,3.4773,3.5059,3.4716,3.4716,148100.0
2008-07-09 10:40:00,6.07,6.11,6.06,6.08,93500.0,3.4716,3.4945,3.4659,3.4773,93500.0
2008-07-09 10:45:00,6.08,6.1,6.05,6.05,54800.0,3.4773,3.4887,3.4601,3.4601,54800.0
2008-07-09 10:50:00,6.05,6.06,6.0,6.04,207400.0,3.4601,3.4659,3.4315,3.4544,207400.0
2008-07-09 10:55:00,6.04,6.12,6.02,6.02,106600.0,3.4544,3.5002,3.443,3.443,106600.0
2008-07-09 11:00:00,6.03,6.09,5.99,6.06,148200.0,3.4487,3.483,3.4258,3.4659,148200.0
2008-07-09 11:05:00,6.06,6.15,6.05,6.06,78500.0,3.4659,3.5173,3.4601,3.4659,78500.0
2008-07-09 11:10:00,6.05,6.09,6.03,6.03,47200.0,3.4601,3.483,3.4487,3.4487,47200.0
2008-07-09 11:15:00,6.03,6.1,5.99,6.1,44700.0,3.4487,3.4887,3.4258,3.4887,44700.0
2008-07-09 11:20:00,6.1,6.15,6.07,6.14,81100.0,3.4887,3.5173,3.4716,3.5116,81100.0
2008-07-09 11:25:00,6.15,6.23,6.15,6.2,83700.0,3.5173,3.5631,3.5173,3.5459,83700.0
2008-07-09 11:30:00,6.2,6.21,6.14,6.14,34200.0,3.5459,3.5517,3.5116,3.5116,34200.0
2008-07-09 11:35:00,6.14,6.14,6.07,6.12,53100.0,3.5116,3.5116,3.4716,3.5002,53100.0
2008-07-09 11:40:00,6.11,6.13,6.11,6.12,38200.0,3.4945,3.5059,3.4945,3.5002,38200.0
2008-07-09 11:45:00,6.12,6.12,6.1,6.1,27100.0,3.5002,3.5002,3.4887,3.4887,27100.0
2008-07-09 11:50:00,6.1,6.11,5.98,6.0,99000.0,3.4887,3.4945,3.4201,3.4315,99000.0
2008-07-09 11:55:00,6.0,6.03,5.99,6.03,55400.0,3.4315,3.4487,3.4258,3.4487,55400.0
2008-07-09 12:00:00,6.03,6.07,6.02,6.04,78400.0,3.4487,3.4716,3.443,3.4544,78400.0
2008-07-09 12:05:00,6.05,6.05,6.02,6.03,63300.0,3.4601,3.4601,3.443,3.4487,63300.0
2008-07-09 12:10:00,6.04,6.04,6.03,6.04,35600.0,3.4544,3.4544,3.4487,3.4544,35600.0
2008-07-09 12:15:00,6.04,6.08,6.03,6.08,51700.0,3.4544,3.4773,3.4487,3.4773,51700.0
2008-07-09 12:20:00,6.07,6.09,6.03,6.05,63000.0,3.4716,3.483,3.4487,3.4601,63000.0
2008-07-09 12:25:00,6.05,6.05,6.01,6.01,12700.0,3.4601,3.4601,3.4373,3.4373,12700.0
2008-07-09 12:30:00,6.01,6.04,6.01,6.02,48000.0,3.4373,3.4544,3.4373,3.443,48000.0
2008-07-09 12:35:00,6.02,6.02,5.92,5.92,52100.0,3.443,3.443,3.3858,3.3858,52100.0
2008-07-09 12:40:00,5.92,5.96,5.92,5.95,57500.0,3.3858,3.4087,3.3858,3.403,57500.0
2008-07-09 12:45:00,5.95,5.96,5.95,5.95,18600.0,3.403,3.4087,3.403,3.403,18600.0
2008-07-09 12:50:00,5.95,5.96,5.92,5.93,44300.0,3.403,3.4087,3.3858,3.3915,44300.0
2008-07-09 12:55:00,5.93,5.93,5.92,5.92,20400.0,3.3915,3.3915,3.3858,3.3858,20400.0
2008-07-09 13:00:00,5.93,5.93,5.9,5.9,26900.0,3.3915,3.3915,3.3744,3.3744,26900.0
2008-07-09 13:05:00,5.9,5.91,5.9,5.9,40800.0,3.3744,3.3801,3.3744,3.3744,40800.0
2008-07-09 13:10:00,5.9,5.91,5.88,5.88,26800.0,3.3744,3.3801,3.3629,3.3629,26800.0
2008-07-09 13:15:00,5.88,5.92,5.87,5.92,56000.0,3.3629,3.3858,3.3572,3.3858,56000.0
2008-07-09 13:20:00,5.92,5.94,5.91,5.91,69800.0,3.3858,3.3972,3.3801,3.3801,69800.0
2008-07-09 13:25:00,5.91,5.95,5.91,5.95,19100.0,3.3801,3.403,3.3801,3.403,19100.0
2008-07-09 13:30:00,5.95,6.01,5.95,5.98,73900.0,3.403,3.4373,3.403,3.4201,73900.0
2008-07-09 13:35:00,5.97,5.99,5.97,5.99,12700.0,3.4144,3.4258,3.4144,3.4258,12700.0
2008-07-09 13:40:00,5.98,5.99,5.98,5.98,20700.0,3.4201,3.4258,3.4201,3.4201,20700.0
2008-07-09 13:45:00,5.98,5.99,5.97,5.97,21100.0,3.4201,3.4258,3.4144,3.4144,21100.0
2008-07-09 13:50:00,5.97,5.98,5.95,5.95,21800.0,3.4144,3.4201,3.403,3.403,21800.0
2008-07-09 13:55:00,5.95,5.96,5.95,5.96,15100.0,3.403,3.4087,3.403,3.4087,15100.0
2008-07-09 14:00:00,5.96,5.96,5.89,5.94,84000.0,3.4087,3.4087,3.3686,3.3972,84000.0
2008-07-09 14:05:00,5.94,5.96,5.92,5.96,50300.0,3.3972,3.4087,3.3858,3.4087,50300.0
2008-07-09 14:10:00,5.96,5.98,5.94,5.95,44500.0,3.4087,3.4201,3.3972,3.403,44500.0
2008-07-09 14:15:00,5.95,5.97,5.88,5.88,88400.0,3.403,3.4144,3.3629,3.3629,88400.0
2008-07-09 14:20:00,5.88,5.91,5.88,5.91,66700.0,3.3629,3.3801,3.3629,3.3801,66700.0
2008-07-09 14:25:00,5.91,5.91,5.84,5.87,113100.0,3.3801,3.3801,3.34,3.3572,113100.0
2008-07-09 14:30:00,5.87,5.9,5.86,5.86,83200.0,3.3572,3.3744,3.3515,3.3515,83200.0
2008-07-09 14:35:00,5.87,5.87,5.81,5.83,105300.0,3.3572,3.3572,3.3229,3.3343,105300.0
2008-07-09 14:40:00,5.83,5.84,5.82,5.83,116700.0,3.3343,3.34,3.3286,3.3343,116700.0
2008-07-09 14:45:00,5.83,5.84,5.77,5.78,87900.0,3.3343,3.34,3.3,3.3057,87900.0
2008-07-09 14:50:00,5.77,5.78,5.74,5.75,116800.0,3.3,3.3057,3.2828,3.2886,116800.0
2008-07-09 14:55:00,5.75,5.77,5.72,5.75,261700.0,3.2886,3.3,3.2714,3.2886,261700.0
2008-07-09 15:00:00,5.75,5.75,5.67,5.67,124200.0,3.2886,3.2886,3.2428,3.2428,124200.0
2008-07-09 15:05:00,5.67,5.71,5.66,5.68,138800.0,3.2428,3.2657,3.2371,3.2485,138800.0
2008-07-09 15:10:00,5.68,5.69,5.66,5.67,72700.0,3.2485,3.2543,3.2371,3.2428,72700.0
2008-07-09 15:15:00,5.68,5.73,5.67,5.73,105900.0,3.2485,3.2771,3.2428,3.2771,105900.0
2008-07-09 15:20:00,5.73,5.73,5.7,5.7,53500.0,3.2771,3.2771,3.26,3.26,53500.0
2008-07-09 15:25:00,5.7,5.73,5.66,5.66,102400.0,3.26,3.2771,3.2371,3.2371,102400.0
2008-07-09 15:30:00,5.66,5.69,5.65,5.66,79600.0,3.2371,3.2543,3.2314,3.2371,79600.0
2008-07-09 15:35:00,5.66,5.69,5.61,5.61,140200.0,3.2371,3.2543,3.2085,3.2085,140200.0
2008-07-09 15:40:00,5.62,5.62,5.55,5.55,294300.0,3.2142,3.2142,3.1742,3.1742,294300.0
2008-07-09 15:45:00,5.55,5.64,5.55,5.59,258700.0,3.1742,3.2257,3.1742,3.1971,258700.0
2008-07-09 15:50:00,5.58,5.65,5.57,5.59,453200.0,3.1913,3.2314,3.1856,3.1971,453200.0
2008-07-09 15:55:00,5.59,5.64,5.54,5.54,674000.0,3.1971,3.2257,3.1685,3.1685,674000.0
2008-07-10 09:30:00,5.64,5.71,5.58,5.62,93100.0,3.2257,3.2657,3.1913,3.2142,93100.0
2008-07-10 09:35:00,5.61,5.66,5.51,5.51,71300.0,3.2085,3.2371,3.1513,3.1513,71300.0
2008-07-10 09:40:00,5.51,5.91,5.51,5.9,209700.0,3.1513,3.3801,3.1513,3.3744,209700.0
2008-07-10 09:45:00,5.9,5.98,5.84,5.95,313900.0,3.3744,3.4201,3.34,3.403,313900.0
2008-07-10 09:50:00,5.95,5.95,5.69,5.79,165100.0,3.403,3.403,3.2543,3.3114,165100.0
2008-07-10 09:55:00,5.78,5.8,5.63,5.64,113700.0,3.3057,3.3172,3.2199,3.2257,113700.0
2008-07-10 10:00:00,5.64,5.72,5.57,5.63,170500.0,3.2257,3.2714,3.1856,3.2199,170500.0
2008-07-10 10:05:00,5.62,5.74,5.6,5.64,153700.0,3.2142,3.2828,3.2028,3.2257,153700.0
2008-07-10 10:10:00,5.64,5.68,5.6,5.6,86100.0,3.2257,3.2485,3.2028,3.2028,86100.0
2008-07-10 10:15:00,5.6,5.6,5.44,5.44,225500.0,3.2028,3.2028,3.1113,3.1113,225500.0
2008-07-10 10:20:00,5.45,5.52,5.45,5.52,196000.0,3.117,3.157,3.117,3.157,196000.0
2008-07-10 10:25:00,5.52,5.55,5.43,5.53,88000.0,3.157,3.1742,3.1056,3.1627,88000.0
2008-07-10 10:30:00,5.54,5.59,5.53,5.57,76300.0,3.1685,3.1971,3.1627,3.1856,76300.0
2008-07-10 10:35:00,5.57,5.61,5.53,5.59,69900.0,3.1856,3.2085,3.1627,3.1971,69900.0
2008-07-10 10:40:00,5.59,5.66,5.56,5.64,86200.0,3.1971,3.2371,3.1799,3.2257,86200.0
2008-07-10 10:45:00,5.64,5.69,5.6,5.61,76100.0,3.2257,3.2543,3.2028,3.2085,76100.0
2008-07-10 10:50:00,5.6,5.61,5.57,5.61,20300.0,3.2028,3.2085,3.1856,3.2085,20300.0
2008-07-10 10:55:00,5.61,5.62,5.52,5.56,86000.0,3.2085,3.2142,3.157,3.1799,86000.0
2008-07-10 11:00:00,5.55,5.64,5.52,5.64,98200.0,3.1742,3.2257,3.157,3.2257,98200.0
2008-07-10 11:05:00,5.63,5.67,5.56,5.62,81200.0,3.2199,3.2428,3.1799,3.2142,81200.0
2008-07-10 11:10:00,5.61,5.65,5.56,5.63,43000.0,3.2085,3.2314,3.1799,3.2199,43000.0
2008-07-10 11:15:00,5.64,5.64,5.56,5.57,42600.0,3.2257,3.2257,3.1799,3.1856,42600.0
2008-07-10 11:20:00,5.57,5.67,5.57,5.64,145600.0,3.1856,3.2428,3.1856,3.2257,145600.0
2008-07-10 11:25:00,5.64,5.68,5.62,5.68,185200.0,3.2257,3.2485,3.2142,3.2485,185200.0
2008-07-10 11:30:00,5.68,5.82,5.66,5.8,160400.0,3.2485,3.3286,3.2371,3.3172,160400.0
2008-07-10 11:35:00,5.8,5.87,5.8,5.81,115400.0,3.3172,3.3572,3.3172,3.3229,115400.0
2008-07-10 11:40:00,5.81,5.86,5.81,5.81,139800.0,3.3229,3.3515,3.3229,3.3229,139800.0
2008-07-10 11:45:00,5.81,5.81,5.7,5.71,56900.0,3.3229,3.3229,3.26,3.2657,56900.0
2008-07-10 11:50:00,5.71,5.79,5.7,5.79,60500.0,3.2657,3.3114,3.26,3.3114,60500.0
2008-07-10 11:55:00,5.79,5.79,5.69,5.76,68400.0,3.3114,3.3114,3.2543,3.2943,68400.0
2008-07-10 12:00:00,5.76,5.78,5.74,5.77,40400.0,3.2943,3.3057,3.2828,3.3,40400.0
2008-07-10 12:05:00,5.78,5.83,5.75,5.75,74300.0,3.3057,3.3343,3.2886,3.2886,74300.0
2008-07-10 12:10:00,5.75,5.78,5.69,5.77,113900.0,3.2886,3.3057,3.2543,3.3,113900.0
2008-07-10 12:15:00,5.77,5.81,5.75,5.75,42700.0,3.3,3.3229,3.2886,3.2886,42700.0
2008-07-10 12:20:00,5.75,5.76,5.71,5.72,57100.0,3.2886,3.2943,3.2657,3.2714,57100.0
2008-07-10 12:25:00,5.71,5.72,5.64,5.64,88200.0,3.2657,3.2714,3.2257,3.2257,88200.0
2008-07-10 12:30:00,5.65,5.71,5.64,5.67,113500.0,3.2314,3.2657,3.2257,3.2428,113500.0
2008-07-10 12:35:00,5.67,5.71,5.65,5.69,116400.0,3.2428,3.2657,3.2314,3.2543,116400.0
2008-07-10 12:40:00,5.7,5.72,5.69,5.71,88800.0,3.26,3.2714,3.2543,3.2657,88800.0
2008-07-10 12:45:00,5.71,5.73,5.68,5.68,94900.0,3.2657,3.2771,3.2485,3.2485,94900.0
2008-07-10 12:50:00,5.68,5.71,5.66,5.69,154800.0,3.2485,3.2657,3.2371,3.2543,154800.0
2008-07-10 12:55:00,5.69,5.7,5.65,5.69,106800.0,3.2543,3.26,3.2314,3.2543,106800.0
2008-07-10 13:00:00,5.68,5.72,5.68,5.72,69100.0,3.2485,3.2714,3.2485,3.2714,69100.0
2008-07-10 13:05:00,5.71,5.72,5.66,5.7,118800.0,3.2657,3.2714,3.2371,3.26,118800.0
2008-07-10 13:10:00,5.7,5.75,5.68,5.71,78500.0,3.26,3.2886,3.2485,3.2657,78500.0
2008-07-10 13:15:00,5.71,5.75,5.71,5.75,91600.0,3.2657,3.2886,3.2657,3.2886,91600.0
2008-07-10 13:20:00,5.75,5.79,5.74,5.74,105800.0,3.2886,3.3114,3.2828,3.2828,105800.0
2008-07-10 13:25:00,5.74,5.79,5.73,5.74,76900.0,3.2828,3.3114,3.2771,3.2828,76900.0
2008-07-10 13:30:00,5.74,5.84,5.74,5.84,131300.0,3.2828,3.34,3.2828,3.34,131300.0
2008-07-10 13:35:00,5.83,5.84,5.75,5.78,68600.0,3.3343,3.34,3.2886,3.3057,68600.0
2008-07-10 13:40:00,5.77,5.81,5.77,5.77,45100.0,3.3,3.3229,3.3,3.3,45100.0
2008-07-10 13:45:00,5.77,5.78,5.74,5.76,34400.0,3.3,3.3057,3.2828,3.2943,34400.0
2008-07-10 13:50:00,5.76,5.78,5.75,5.76,41300.0,3.2943,3.3057,3.2886,3.2943,41300.0
2008-07-10 13:55:00,5.76,5.77,5.72,5.72,85400.0,3.2943,3.3,3.2714,3.2714,85400.0
2008-07-10 14:00:00,5.72,5.72,5.68,5.71,62900.0,3.2714,3.2714,3.2485,3.2657,62900.0
2008-07-10 14:05:00,5.7,5.71,5.67,5.67,41200.0,3.26,3.2657,3.2428,3.2428,41200.0
2008-07-10 14:10:00,5.66,5.68,5.63,5.64,87200.0,3.2371,3.2485,3.2199,3.2257,87200.0
2008-07-10 14:15:00,5.64,5.68,5.61,5.61,204800.0,3.2257,3.2485,3.2085,3.2085,204800.0
2008-07-10 14:20:00,5.61,5.67,5.6,5.66,80500.0,3.2085,3.2428,3.2028,3.2371,80500.0
2008-07-10 14:25:00,5.65,5.66,5.55,5.6,166200.0,3.2314,3.2371,3.1742,3.2028,166200.0
2008-07-10 14:30:00,5.61,5.66,5.57,5.59,140800.0,3.2085,3.2371,3.1856,3.1971,140800.0
2008-07-10 14:35:00,5.59,5.65,5.59,5.63,239500.0,3.1971,3.2314,3.1971,3.2199,239500.0
2008-07-10 14:40:00,5.63,5.68,5.58,5.58,193800.0,3.2199,3.2485,3.1913,3.1913,193800.0
2008-07-10 14:45:00,5.59,5.66,5.57,5.62,123600.0,3.1971,3.2371,3.1856,3.2142,123600.0
2008-07-10 14:50:00,5.61,5.66,5.61,5.61,78100.0,3.2085,3.2371,3.2085,3.2085,78100.0
2008-07-10 14:55:00,5.61,5.68,5.6,5.66,195300.0,3.2085,3.2485,3.2028,3.2371,195300.0
2008-07-10 15:00:00,5.67,5.73,5.63,5.66,107500.0,3.2428,3.2771,3.2199,3.2371,107500.0
2008-07-10 15:05:00,5.65,5.66,5.62,5.65,197200.0,3.2314,3.2371,3.2142,3.2314,197200.0
2008-07-10 15:10:00,5.65,5.7,5.63,5.7,103000.0,3.2314,3.26,3.2199,3.26,103000.0
2008-07-10 15:15:00,5.69,5.7,5.63,5.64,103800.0,3.2543,3.26,3.2199,3.2257,103800.0
2008-07-10 15:20:00,5.63,5.68,5.63,5.68,113100.0,3.2199,3.2485,3.2199,3.2485,113100.0
2008-07-10 15:25:00,5.68,5.68,5.62,5.65,141700.0,3.2485,3.2485,3.2142,3.2314,141700.0
2008-07-10 15:30:00,5.65,5.68,5.63,5.63,113700.0,3.2314,3.2485,3.2199,3.2199,113700.0
2008-07-10 15:35:00,5.64,5.64,5.63,5.63,106000.0,3.2257,3.2257,3.2199,3.2199,106000.0
2008-07-10 15:40:00,5.64,5.65,5.62,5.64,147900.0,3.2257,3.2314,3.2142,3.2257,147900.0
2008-07-10 15:45:00,5.64,5.67,5.62,5.66,200600.0,3.2257,3.2428,3.2142,3.2371,200600.0
2008-07-10 15:50:00,5.67,5.69,5.63,5.68,204400.0,3.2428,3.2543,3.2199,3.2485,204400.0
2008-07-10 15:55:00,5.68,5.71,5.65,5.71,230500.0,3.2485,3.2657,3.2314,3.2657,230500.0
2008-07-11 09:30:00,5.43,5.54,5.41,5.42,169500.0,3.1056,3.1685,3.0941,3.0998,169500.0
2008-07-11 09:35:00,5.44,5.45,5.33,5.43,266700.0,3.1113,3.117,3.0484,3.1056,266700.0
2008-07-11 09:40:00,5.43,5.44,5.32,5.44,135100.0,3.1056,3.1113,3.0426,3.1113,135100.0
2008-07-11 09:45:00,5.44,5.48,5.43,5.44,122900.0,3.1113,3.1341,3.1056,3.1113,122900.0
2008-07-11 09:50:00,5.44,5.5,5.39,5.46,150500.0,3.1113,3.1456,3.0827,3.1227,150500.0
2008-07-11 09:55:00,5.45,5.57,5.43,5.55,200400.0,3.117,3.1856,3.1056,3.1742,200400.0
2008-07-11 10:00:00,5.55,5.55,5.46,5.54,157100.0,3.1742,3.1742,3.1227,3.1685,157100.0
2008-07-11 10:05:00,5.54,5.54,5.51,5.53,113200.0,3.1685,3.1685,3.1513,3.1627,113200.0
2008-07-11 10:10:00,5.54,5.56,5.47,5.5,176800.0,3.1685,3.1799,3.1284,3.1456,176800.0
2008-07-11 10:15:00,5.5,5.51,5.44,5.45,78200.0,3.1456,3.1513,3.1113,3.117,78200.0
2008-07-11 10:20:00,5.45,5.47,5.44,5.45,51500.0,3.117,3.1284,3.1113,3.117,51500.0
2008-07-11 10:25:00,5.45,5.48,5.37,5.39,183900.0,3.117,3.1341,3.0712,3.0827,183900.0
2008-07-11 10:30:00,5.4,5.44,5.37,5.43,151200.0,3.0884,3.1113,3.0712,3.1056,151200.0
2008-07-11 10:35:00,5.42,5.48,5.41,5.43,147000.0,3.0998,3.1341,3.0941,3.1056,147000.0
2008-07-11 10:40:00,5.43,5.44,5.41,5.43,123000.0,3.1056,3.1113,3.0941,3.1056,123000.0
2008-07-11 10:45:00,5.42,5.44,5.41,5.43,102600.0,3.0998,3.1113,3.0941,3.1056,102600.0
2008-07-11 10:50:00,5.43,5.45,5.42,5.43,94100.0,3.1056,3.117,3.0998,3.1056,94100.0
2008-07-11 10:55:00,5.44,5.5,5.43,5.48,98100.0,3.1113,3.1456,3.1056,3.1341,98100.0
2008-07-11 11:00:00,5.48,5.51,5.45,5.45,221600.0,3.1341,3.1513,3.117,3.117,221600.0
2008-07-11 11:05:00,5.44,5.49,5.44,5.44,68300.0,3.1113,3.1399,3.1113,3.1113,68300.0
2008-07-11 11:10:00,5.44,5.49,5.43,5.45,101900.0,3.1113,3.1399,3.1056,3.117,101900.0
2008-07-11 11:15:00,5.45,5.46,5.4,5.42,95400.0,3.117,3.1227,3.0884,3.0998,95400.0
2008-07-11 11:20:00,5.42,5.44,5.41,5.42,53200.0,3.0998,3.1113,3.0941,3.0998,53200.0
2008-07-11 11:25:00,5.42,5.43,5.42,5.42,55500.0,3.0998,3.1056,3.0998,3.0998,55500.0
2008-07-11 11:30:00,5.42,5.43,5.4,5.42,227900.0,3.0998,3.1056,3.0884,3.0998,227900.0
2008-07-11 11:35:00,5.41,5.45,5.4,5.4,126900.0,3.0941,3.117,3.0884,3.0884,126900.0
2008-07-11 11:40:00,5.4,5.45,5.4,5.44,57600.0,3.0884,3.117,3.0884,3.1113,57600.0
2008-07-11 11:45:00,5.44,5.45,5.43,5.43,91300.0,3.1113,3.117,3.1056,3.1056,91300.0
2008-07-11 11:50:00,5.43,5.44,5.42,5.42,99400.0,3.1056,3.1113,3.0998,3.0998,99400.0
2008-07-11 11:55:00,5.42,5.46,5.42,5.46,150800.0,3.0998,3.1227,3.0998,3.1227,150800.0
2008-07-11 12:00:00,5.46,5.46,5.4,5.42,131800.0,3.1227,3.1227,3.0884,3.0998,131800.0
2008-07-11 12:05:00,5.42,5.43,5.41,5.42,65900.0,3.0998,3.1056,3.0941,3.0998,65900.0
2008-07-11 12:10:00,5.42,5.42,5.39,5.41,77000.0,3.0998,3.0998,3.0827,3.0941,77000.0
2008-07-11 12:15:00,5.41,5.42,5.41,5.41,27800.0,3.0941,3.0998,3.0941,3.0941,27800.0
2008-07-11 12:20:00,5.41,5.44,5.41,5.43,85700.0,3.0941,3.1113,3.0941,3.1056,85700.0
2008-07-11 12:25:00,5.44,5.46,5.43,5.45,111100.0,3.1113,3.1227,3.1056,3.117,111100.0
2008-07-11 12:30:00,5.44,5.45,5.39,5.41,134900.0,3.1113,3.117,3.0827,3.0941,134900.0
2008-07-11 12:35:00,5.41,5.46,5.4,5.45,205400.0,3.0941,3.1227,3.0884,3.117,205400.0
2008-07-11 12:40:00,5.45,5.45,5.39,5.44,199400.0,3.117,3.117,3.0827,3.1113,199400.0
2008-07-11 12:45:00,5.44,5.44,5.36,5.38,291200.0,3.1113,3.1113,3.0655,3.077,291200.0
2008-07-11 12:50:00,5.37,5.42,5.37,5.41,144800.0,3.0712,3.0998,3.0712,3.0941,144800.0
2008-07-11 12:55:00,5.41,5.42,5.38,5.4,68500.0,3.0941,3.0998,3.077,3.0884,68500.0
2008-07-11 13:00:00,5.41,5.43,5.39,5.41,97100.0,3.0941,3.1056,3.0827,3.0941,97100.0
2008-07-11 13:05:00,5.4,5.41,5.39,5.4,52200.0,3.0884,3.0941,3.0827,3.0884,52200.0
2008-07-11 13:10:00,5.4,5.41,5.38,5.4,41200.0,3.0884,3.0941,3.077,3.0884,41200.0
2008-07-11 13:15:00,5.41,5.45,5.41,5.44,149200.0,3.0941,3.117,3.0941,3.1113,149200.0
2008-07-11 13:20:00,5.44,5.49,5.43,5.47,141100.0,3.1113,3.1399,3.1056,3.1284,141100.0
2008-07-11 13:25:00,5.47,5.49,5.45,5.47,85600.0,3.1284,3.1399,3.117,3.1284,85600.0
2008-07-11 13:30:00,5.46,5.48,5.45,5.47,44000.0,3.1227,3.1341,3.117,3.1284,44000.0
2008-07-11 13:35:00,5.47,5.48,5.45,5.48,79700.0,3.1284,3.1341,3.117,3.1341,79700.0
2008-07-11 13:40:00,5.47,5.48,5.45,5.47,144600.0,3.1284,3.1341,3.117,3.1284,144600.0
2008-07-11 13:45:00,5.47,5.47,5.45,5.47,57000.0,3.1284,3.1284,3.117,3.1284,57000.0
2008-07-11 13:50:00,5.47,5.48,5.46,5.47,46700.0,3.1284,3.1341,3.1227,3.1284,46700.0
2008-07-11 13:55:00,5.47,5.49,5.46,5.49,57700.0,3.1284,3.1399,3.1227,3.1399,57700.0
2008-07-11 14:00:00,5.49,5.53,5.46,5.52,59600.0,3.1399,3.1627,3.1227,3.157,59600.0
2008-07-11 14:05:00,5.52,5.57,5.48,5.51,197800.0,3.157,3.1856,3.1341,3.1513,197800.0
2008-07-11 14:10:00,5.51,5.55,5.49,5.54,42200.0,3.1513,3.1742,3.1399,3.1685,42200.0
2008-07-11 14:15:00,5.55,5.58,5.54,5.55,88700.0,3.1742,3.1913,3.1685,3.1742,88700.0
2008-07-11 14:20:00,5.55,5.56,5.45,5.46,93600.0,3.1742,3.1799,3.117,3.1227,93600.0
2008-07-11 14:25:00,5.45,5.5,5.45,5.5,25300.0,3.117,3.1456,3.117,3.1456,25300.0
2008-07-11 14:30:00,5.5,5.51,5.47,5.48,121700.0,3.1456,3.1513,3.1284,3.1341,121700.0
2008-07-11 14:35:00,5.48,5.54,5.47,5.52,84300.0,3.1341,3.1685,3.1284,3.157,84300.0
2008-07-11 14:40:00,5.52,5.57,5.52,5.57,113400.0,3.157,3.1856,3.157,3.1856,113400.0
2008-07-11 14:45:00,5.57,5.66,5.57,5.66,299900.0,3.1856,3.2371,3.1856,3.2371,299900.0
2008-07-11 14:50:00,5.66,5.71,5.59,5.59,187600.0,3.2371,3.2657,3.1971,3.1971,187600.0
2008-07-11 14:55:00,5.6,5.7,5.59,5.69,189500.0,3.2028,3.26,3.1971,3.2543,189500.0
2008-07-11 15:00:00,5.68,5.76,5.66,5.75,131800.0,3.2485,3.2943,3.2371,3.2886,131800.0
2008-07-11 15:05:00,5.74,5.75,5.67,5.69,147600.0,3.2828,3.2886,3.2428,3.2543,147600.0
2008-07-11 15:10:00,5.69,5.72,5.6,5.62,216700.0,3.2543,3.2714,3.2028,3.2142,216700.0
2008-07-11 15:15:00,5.62,5.63,5.6,5.62,98600.0,3.2142,3.2199,3.2028,3.2142,98600.0
2008-07-11 15:20:00,5.62,5.65,5.6,5.6,183300.0,3.2142,3.2314,3.2028,3.2028,183300.0
2008-07-11 15:25:00,5.6,5.63,5.6,5.61,177900.0,3.2028,3.2199,3.2028,3.2085,177900.0
2008-07-11 15:30:00,5.61,5.62,5.58,5.58,233000.0,3.2085,3.2142,3.1913,3.1913,233000.0
2008-07-11 15:35:00,5.58,5.62,5.56,5.59,161100.0,3.1913,3.2142,3.1799,3.1971,161100.0
2008-07-11 15:40:00,5.59,5.62,5.58,5.6,218900.0,3.1971,3.2142,3.1913,3.2028,218900.0
2008-07-11 15:45:00,5.6,5.65,5.6,5.62,217200.0,3.2028,3.2314,3.2028,3.2142,217200.0
2008-07-11 15:50:00,5.62,5.69,5.57,5.66,431400.0,3.2142,3.2543,3.1856,3.2371,431400.0
2008-07-11 15:55:00,5.66,5.67,5.63,5.67,384700.0,3.2371,3.2428,3.2199,3.2428,384700.0
2008-07-14 09:30:00,5.75,5.84,5.68,5.76,95400.0,3.2886,3.34,3.2485,3.2943,95400.0
2008-07-14 09:35:00,5.76,5.8,5.6,5.61,80400.0,3.2943,3.3172,3.2028,3.2085,80400.0
2008-07-14 09:40:00,5.62,5.66,5.6,5.6,111500.0,3.2142,3.2371,3.2028,3.2028,111500.0
2008-07-14 09:45:00,5.6,5.6,5.46,5.47,140200.0,3.2028,3.2028,3.1227,3.1284,140200.0
2008-07-14 09:50:00,5.46,5.46,5.36,5.37,157400.0,3.1227,3.1227,3.0655,3.0712,157400.0
2008-07-14 09:55:00,5.37,5.38,5.25,5.27,242500.0,3.0712,3.077,3.0026,3.014,242500.0
2008-07-14 10:00:00,5.27,5.27,5.16,5.19,217500.0,3.014,3.014,2.9511,2.9683,217500.0
2008-07-14 10:05:00,5.19,5.29,5.18,5.29,171400.0,2.9683,3.0255,2.9626,3.0255,171400.0
2008-07-14 10:10:00,5.28,5.32,5.24,5.32,197700.0,3.0198,3.0426,2.9969,3.0426,197700.0
2008-07-14 10:15:00,5.31,5.32,5.25,5.28,105600.0,3.0369,3.0426,3.0026,3.0198,105600.0
2008-07-14 10:20:00,5.27,5.32,5.24,5.26,84200.0,3.014,3.0426,2.9969,3.0083,84200.0
2008-07-14 10:25:00,5.25,5.26,5.2,5.2,158200.0,3.0026,3.0083,2.974,2.974,158200.0
2008-07-14 10:30:00,5.2,5.24,5.19,5.21,108100.0,2.974,2.9969,2.9683,2.9797,108100.0
2008-07-14 10:35:00,5.21,5.24,5.21,5.24,166000.0,2.9797,2.9969,2.9797,2.9969,166000.0
2008-07-14 10:40:00,5.23,5.24,5.16,5.2,173000.0,2.9912,2.9969,2.9511,2.974,173000.0
2008-07-14 10:45:00,5.19,5.21,5.13,5.16,147700.0,2.9683,2.9797,2.934,2.9511,147700.0
2008-07-14 10:50:00,5.16,5.24,5.15,5.22,118900.0,2.9511,2.9969,2.9454,2.9854,118900.0
2008-07-14 10:55:00,5.21,5.28,5.2,5.28,115400.0,2.9797,3.0198,2.974,3.0198,115400.0
2008-07-14 11:00:00,5.27,5.28,5.21,5.23,123800.0,3.014,3.0198,2.9797,2.9912,123800.0
2008-07-14 11:05:00,5.23,5.24,5.22,5.23,80000.0,2.9912,2.9969,2.9854,2.9912,80000.0
2008-07-14 11:10:00,5.22,5.23,5.16,5.19,257500.0,2.9854,2.9912,2.9511,2.9683,257500.0
2008-07-14 11:15:00,5.18,5.19,5.15,5.18,128200.0,2.9626,2.9683,2.9454,2.9626,128200.0
2008-07-14 11:20:00,5.18,5.2,5.11,5.12,108600.0,2.9626,2.974,2.9225,2.9283,108600.0
2008-07-14 11:25:00,5.11,5.13,5.11,5.12,112700.0,2.9225,2.934,2.9225,2.9283,112700.0
2008-07-14 11:30:00,5.11,5.15,5.08,5.1,247200.0,2.9225,2.9454,2.9054,2.9168,247200.0
2008-07-14 11:35:00,5.11,5.12,5.09,5.1,52300.0,2.9225,2.9283,2.9111,2.9168,52300.0
2008-07-14 11:40:00,5.09,5.12,5.07,5.11,131800.0,2.9111,2.9283,2.8997,2.9225,131800.0
2008-07-14 11:45:00,5.11,5.12,5.08,5.09,99300.0,2.9225,2.9283,2.9054,2.9111,99300.0
2008-07-14 11:50:00,5.08,5.08,5.0,5.01,201300.0,2.9054,2.9054,2.8596,2.8653,201300.0
2008-07-14 11:55:00,5.01,5.01,4.91,4.92,595800.0,2.8653,2.8653,2.8082,2.8139,595800.0
2008-07-14 12:00:00,4.91,4.91,4.82,4.83,385500.0,2.8082,2.8082,2.7567,2.7624,385500.0
2008-07-14 12:05:00,4.82,4.87,4.81,4.86,154200.0,2.7567,2.7853,2.751,2.7796,154200.0
2008-07-14 12:10:00,4.85,4.93,4.76,4.77,537500.0,2.7738,2.8196,2.7224,2.7281,537500.0
2008-07-14 12:15:00,4.78,4.98,4.75,4.96,227200.0,2.7338,2.8482,2.7166,2.8367,227200.0
2008-07-14 12:20:00,4.96,4.96,4.89,4.91,126800.0,2.8367,2.8367,2.7967,2.8082,126800.0
2008-07-14 12:25:00,4.91,4.93,4.89,4.9,63900.0,2.8082,2.8196,2.7967,2.8024,63900.0
2008-07-14 12:30:00,4.91,4.92,4.89,4.91,151200.0,2.8082,2.8139,2.7967,2.8082,151200.0
2008-07-14 12:35:00,4.91,4.91,4.88,4.91,101200.0,2.8082,2.8082,2.791,2.8082,101200.0
2008-07-14 12:40:00,4.91,4.95,4.91,4.93,97400.0,2.8082,2.831,2.8082,2.8196,97400.0
2008-07-14 12:45:00,4.94,4.94,4.91,4.91,66800.0,2.8253,2.8253,2.8082,2.8082,66800.0
2008-07-14 12:50:00,4.91,4.96,4.9,4.95,91300.0,2.8082,2.8367,2.8024,2.831,91300.0
2008-07-14 12:55:00,4.96,4.97,4.94,4.97,439800.0,2.8367,2.8425,2.8253,2.8425,439800.0
2008-07-14 13:00:00,4.96,5.04,4.95,5.03,268800.0,2.8367,2.8825,2.831,2.8768,268800.0
2008-07-14 13:05:00,5.03,5.04,5.01,5.02,312900.0,2.8768,2.8825,2.8653,2.8711,312900.0
2008-07-14 13:10:00,5.02,5.26,4.99,5.08,1030200.0,2.8711,3.0083,2.8539,2.9054,1030200.0
2008-07-14 13:15:00,5.07,5.17,5.06,5.14,220900.0,2.8997,2.9569,2.8939,2.9397,220900.0
2008-07-14 13:20:00,5.13,5.2,5.08,5.12,193200.0,2.934,2.974,2.9054,2.9283,193200.0
2008-07-14 13:25:00,5.11,5.17,5.05,5.07,181800.0,2.9225,2.9569,2.8882,2.8997,181800.0
2008-07-14 13:30:00,5.08,5.08,5.04,5.06,182200.0,2.9054,2.9054,2.8825,2.8939,182200.0
2008-07-14 13:35:00,5.06,5.09,5.04,5.09,56300.0,2.8939,2.9111,2.8825,2.9111,56300.0
2008-07-14 13:40:00,5.09,5.12,5.08,5.11,75300.0,2.9111,2.9283,2.9054,2.9225,75300.0
2008-07-14 13:45:00,5.11,5.13,5.08,5.12,141700.0,2.9225,2.934,2.9054,2.9283,141700.0
2008-07-14 13:50:00,5.12,5.12,5.05,5.05,92600.0,2.9283,2.9283,2.8882,2.8882,92600.0
2008-07-14 13:55:00,5.06,5.08,5.04,5.05,78100.0,2.8939,2.9054,2.8825,2.8882,78100.0
2008-07-14 14:00:00,5.06,5.06,5.03,5.03,37100.0,2.8939,2.8939,2.8768,2.8768,37100.0
2008-07-14 14:05:00,5.03,5.05,5.03,5.03,114900.0,2.8768,2.8882,2.8768,2.8768,114900.0
2008-07-14 14:10:00,5.03,5.04,4.96,4.97,228400.0,2.8768,2.8825,2.8367,2.8425,228400.0
2008-07-14 14:15:00,4.96,4.97,4.94,4.95,224600.0,2.8367,2.8425,2.8253,2.831,224600.0
2008-07-14 14:20:00,4.95,4.96,4.95,4.95,116800.0,2.831,2.8367,2.831,2.831,116800.0
2008-07-14 14:25:00,4.95,4.97,4.94,4.95,490300.0,2.831,2.8425,2.8253,2.831,490300.0
2008-07-14 14:30:00,4.95,4.99,4.95,4.95,501400.0,2.831,2.8539,2.831,2.831,501400.0
2008-07-14 14:35:00,4.96,5.04,4.95,5.0,512000.0,2.8367,2.8825,2.831,2.8596,512000.0
2008-07-14 14:40:00,5.0,5.03,4.97,4.98,232300.0,2.8596,2.8768,2.8425,2.8482,232300.0
2008-07-14 14:45:00,4.98,5.0,4.95,4.98,269900.0,2.8482,2.8596,2.831,2.8482,269900.0
2008-07-14 14:50:00,4.98,5.02,4.97,5.01,259600.0,2.8482,2.8711,2.8425,2.8653,259600.0
2008-07-14 14:55:00,5.0,5.01,4.98,5.01,129200.0,2.8596,2.8653,2.8482,2.8653,129200.0
2008-07-14 15:00:00,5.01,5.01,4.99,4.99,68800.0,2.8653,2.8653,2.8539,2.8539,68800.0
2008-07-14 15:05:00,4.99,5.0,4.96,4.97,116200.0,2.8539,2.8596,2.8367,2.8425,116200.0
2008-07-14 15:10:00,4.96,4.98,4.95,4.96,101800.0,2.8367,2.8482,2.831,2.8367,101800.0
2008-07-14 15:15:00,4.96,4.98,4.95,4.96,120900.0,2.8367,2.8482,2.831,2.8367,120900.0
2008-07-14 15:20:00,4.95,4.98,4.93,4.97,383600.0,2.831,2.8482,2.8196,2.8425,383600.0
2008-07-14 15:25:00,4.97,5.01,4.97,4.99,324500.0,2.8425,2.8653,2.8425,2.8539,324500.0
2008-07-14 15:30:00,4.99,5.01,4.96,4.97,546000.0,2.8539,2.8653,2.8367,2.8425,546000.0
2008-07-14 15:35:00,4.97,4.98,4.95,4.97,184700.0,2.8425,2.8482,2.831,2.8425,184700.0
2008-07-14 15:40:00,4.97,4.98,4.95,4.95,323700.0,2.8425,2.8482,2.831,2.831,323700.0
2008-07-14 15:45:00,4.96,4.98,4.94,4.98,227000.0,2.8367,2.8482,2.8253,2.8482,227000.0
2008-07-14 15:50:00,4.97,4.97,4.84,4.85,468200.0,2.8425,2.8425,2.7681,2.7738,468200.0
2008-07-14 15:55:00,4.85,4.85,4.68,4.7,2005300.0,2.7738,2.7738,2.6766,2.688,2005300.0
2008-07-15 09:30:00,4.67,4.68,4.51,4.51,253100.0,2.6709,2.6766,2.5794,2.5794,253100.0
2008-07-15 09:35:00,4.51,4.53,4.43,4.46,355100.0,2.5794,2.5908,2.5336,2.5508,355100.0
2008-07-15 09:40:00,4.45,4.47,4.37,4.39,435800.0,2.5451,2.5565,2.4993,2.5107,435800.0
2008-07-15 09:45:00,4.38,4.43,4.37,4.42,344300.0,2.505,2.5336,2.4993,2.5279,344300.0
2008-07-15 09:50:00,4.41,4.54,4.38,4.52,840300.0,2.5222,2.5965,2.505,2.5851,840300.0
2008-07-15 09:55:00,4.52,4.59,4.5,4.53,560500.0,2.5851,2.6251,2.5737,2.5908,560500.0
2008-07-15 10:00:00,4.53,4.53,4.43,4.45,187800.0,2.5908,2.5908,2.5336,2.5451,187800.0
2008-07-15 10:05:00,4.44,4.46,4.42,4.46,205700.0,2.5393,2.5508,2.5279,2.5508,205700.0
2008-07-15 10:10:00,4.46,4.57,4.42,4.55,283400.0,2.5508,2.6137,2.5279,2.6023,283400.0
2008-07-15 10:15:00,4.54,4.61,4.52,4.59,318000.0,2.5965,2.6366,2.5851,2.6251,318000.0
2008-07-15 10:20:00,4.59,4.65,4.56,4.64,273900.0,2.6251,2.6595,2.608,2.6537,273900.0
2008-07-15 10:25:00,4.64,4.65,4.55,4.57,208800.0,2.6537,2.6595,2.6023,2.6137,208800.0
2008-07-15 10:30:00,4.57,4.6,4.52,4.6,177800.0,2.6137,2.6309,2.5851,2.6309,177800.0
2008-07-15 10:35:00,4.59,4.6,4.58,4.6,117300.0,2.6251,2.6309,2.6194,2.6309,117300.0
2008-07-15 10:40:00,4.59,4.64,4.57,4.64,320200.0,2.6251,2.6537,2.6137,2.6537,320200.0
2008-07-15 10:45:00,4.65,4.66,4.54,4.58,383300.0,2.6595,2.6652,2.5965,2.6194,383300.0
2008-07-15 10:50:00,4.58,4.75,4.58,4.73,337800.0,2.6194,2.7166,2.6194,2.7052,337800.0
2008-07-15 10:55:00,4.72,4.73,4.63,4.63,118100.0,2.6995,2.7052,2.648,2.648,118100.0
2008-07-15 11:00:00,4.64,4.74,4.64,4.71,237800.0,2.6537,2.7109,2.6537,2.6938,237800.0
2008-07-15 11:05:00,4.72,4.84,4.72,4.77,298700.0,2.6995,2.7681,2.6995,2.7281,298700.0
2008-07-15 11:10:00,4.78,4.81,4.65,4.67,209500.0,2.7338,2.751,2.6595,2.6709,209500.0
2008-07-15 11:15:00,4.67,4.76,4.66,4.75,131400.0,2.6709,2.7224,2.6652,2.7166,131400.0
2008-07-15 11:20:00,4.76,4.79,4.69,4.79,174800.0,2.7224,2.7395,2.6823,2.7395,174800.0
2008-07-15 11:25:00,4.79,4.8,4.71,4.73,141600.0,2.7395,2.7452,2.6938,2.7052,141600.0
2008-07-15 11:30:00,4.72,4.73,4.67,4.67,186900.0,2.6995,2.7052,2.6709,2.6709,186900.0
2008-07-15 11:35:00,4.66,4.8,4.66,4.75,157600.0,2.6652,2.7452,2.6652,2.7166,157600.0
2008-07-15 11:40:00,4.73,4.77,4.73,4.74,83800.0,2.7052,2.7281,2.7052,2.7109,83800.0
2008-07-15 11:45:00,4.74,4.83,4.71,4.82,235500.0,2.7109,2.7624,2.6938,2.7567,235500.0
2008-07-15 11:50:00,4.81,4.98,4.81,4.96,463200.0,2.751,2.8482,2.751,2.8367,463200.0
2008-07-15 11:55:00,4.97,5.25,4.97,5.21,467400.0,2.8425,3.0026,2.8425,2.9797,467400.0
2008-07-15 12:00:00,5.21,5.25,5.05,5.2,316800.0,2.9797,3.0026,2.8882,2.974,316800.0
2008-07-15 12:05:00,5.19,5.29,5.07,5.11,259300.0,2.9683,3.0255,2.8997,2.9225,259300.0
2008-07-15 12:10:00,5.12,5.25,5.1,5.23,401900.0,2.9283,3.0026,2.9168,2.9912,401900.0
2008-07-15 12:15:00,5.22,5.23,5.13,5.18,254300.0,2.9854,2.9912,2.934,2.9626,254300.0
2008-07-15 12:20:00,5.18,5.29,5.11,5.11,188500.0,2.9626,3.0255,2.9225,2.9225,188500.0
2008-07-15 12:25:00,5.12,5.15,5.07,5.09,237500.0,2.9283,2.9454,2.8997,2.9111,237500.0
2008-07-15 12:30:00,5.1,5.18,5.08,5.18,134400.0,2.9168,2.9626,2.9054,2.9626,134400.0
2008-07-15 12:35:00,5.18,5.18,5.03,5.06,135800.0,2.9626,2.9626,2.8768,2.8939,135800.0
2008-07-15 12:40:00,5.07,5.16,5.07,5.11,155800.0,2.8997,2.9511,2.8997,2.9225,155800.0
2008-07-15 12:45:00,5.11,5.11,5.03,5.04,190000.0,2.9225,2.9225,2.8768,2.8825,190000.0
2008-07-15 12:50:00,5.03,5.07,5.0,5.05,128100.0,2.8768,2.8997,2.8596,2.8882,128100.0
2008-07-15 12:55:00,5.06,5.11,5.05,5.1,164500.0,2.8939,2.9225,2.8882,2.9168,164500.0
2008-07-15 13:00:00,5.1,5.17,5.05,5.15,354600.0,2.9168,2.9569,2.8882,2.9454,354600.0
2008-07-15 13:05:00,5.15,5.16,5.07,5.09,215800.0,2.9454,2.9511,2.8997,2.9111,215800.0
2008-07-15 13:10:00,5.09,5.14,5.06,5.09,169400.0,2.9111,2.9397,2.8939,2.9111,169400.0
2008-07-15 13:15:00,5.09,5.1,5.0,5.01,90000.0,2.9111,2.9168,2.8596,2.8653,90000.0
2008-07-15 13:20:00,5.0,5.01,4.91,4.93,243900.0,2.8596,2.8653,2.8082,2.8196,243900.0
2008-07-15 13:25:00,4.93,4.94,4.87,4.92,82900.0,2.8196,2.8253,2.7853,2.8139,82900.0
2008-07-15 13:30:00,4.92,4.98,4.87,4.97,98800.0,2.8139,2.8482,2.7853,2.8425,98800.0
2008-07-15 13:35:00,4.96,4.96,4.89,4.89,102900.0,2.8367,2.8367,2.7967,2.7967,102900.0
2008-07-15 13:40:00,4.89,4.93,4.88,4.93,78200.0,2.7967,2.8196,2.791,2.8196,78200.0
2008-07-15 13:45:00,4.93,4.98,4.91,4.98,95800.0,2.8196,2.8482,2.8082,2.8482,95800.0
2008-07-15 13:50:00,4.98,4.98,4.95,4.95,28600.0,2.8482,2.8482,2.831,2.831,28600.0
2008-07-15 13:55:00,4.96,4.97,4.94,4.94,70900.0,2.8367,2.8425,2.8253,2.8253,70900.0
2008-07-15 14:00:00,4.94,4.95,4.9,4.92,128000.0,2.8253,2.831,2.8024,2.8139,128000.0
2008-07-15 14:05:00,4.92,4.92,4.86,4.87,89400.0,2.8139,2.8139,2.7796,2.7853,89400.0
2008-07-15 14:10:00,4.87,4.9,4.86,4.88,134000.0,2.7853,2.8024,2.7796,2.791,134000.0
2008-07-15 14:15:00,4.87,4.95,4.86,4.94,150400.0,2.7853,2.831,2.7796,2.8253,150400.0
2008-07-15 14:20:00,4.93,4.94,4.87,4.87,73200.0,2.8196,2.8253,2.7853,2.7853,73200.0
2008-07-15 14:25:00,4.88,4.95,4.85,4.92,171700.0,2.791,2.831,2.7738,2.8139,171700.0
2008-07-15 14:30:00,4.93,4.99,4.92,4.95,108300.0,2.8196,2.8539,2.8139,2.831,108300.0
2008-07-15 14:35:00,4.95,4.96,4.91,4.94,81800.0,2.831,2.8367,2.8082,2.8253,81800.0
2008-07-15 14:40:00,4.93,4.93,4.89,4.9,57000.0,2.8196,2.8196,2.7967,2.8024,57000.0
2008-07-15 14:45:00,4.91,4.93,4.9,4.92,82600.0,2.8082,2.8196,2.8024,2.8139,82600.0
2008-07-15 14:50:00,4.93,4.93,4.9,4.91,103800.0,2.8196,2.8196,2.8024,2.8082,103800.0
2008-07-15 14:55:00,4.91,4.95,4.9,4.95,144500.0,2.8082,2.831,2.8024,2.831,144500.0
2008-07-15 15:00:00,4.94,4.96,4.89,4.9,387000.0,2.8253,2.8367,2.7967,2.8024,387000.0
2008-07-15 15:05:00,4.89,4.95,4.87,4.93,184600.0,2.7967,2.831,2.7853,2.8196,184600.0
2008-07-15 15:10:00,4.94,4.95,4.85,4.9,160500.0,2.8253,2.831,2.7738,2.8024,160500.0
2008-07-15 15:15:00,4.9,4.93,4.85,4.93,126900.0,2.8024,2.8196,2.7738,2.8196,126900.0
2008-07-15 15:20:00,4.93,4.94,4.86,4.87,103900.0,2.8196,2.8253,2.7796,2.7853,103900.0
2008-07-15 15:25:00,4.87,4.87,4.76,4.76,174400.0,2.7853,2.7853,2.7224,2.7224,174400.0
2008-07-15 15:30:00,4.77,4.78,4.69,4.77,386900.0,2.7281,2.7338,2.6823,2.7281,386900.0
2008-07-15 15:35:00,4.76,4.79,4.69,4.69,154100.0,2.7224,2.7395,2.6823,2.6823,154100.0
2008-07-15 15:40:00,4.69,4.7,4.62,4.63,210900.0,2.6823,2.688,2.6423,2.648,210900.0
2008-07-15 15:45:00,4.62,4.76,4.62,4.73,403800.0,2.6423,2.7224,2.6423,2.7052,403800.0
2008-07-15 15:50:00,4.72,4.76,4.65,4.67,318100.0,2.6995,2.7224,2.6595,2.6709,318100.0
2008-07-15 15:55:00,4.67,4.67,4.62,4.64,323400.0,2.6709,2.6709,2.6423,2.6537,323400.0
2008-07-16 09:30:00,4.7,4.78,4.69,4.74,321800.0,2.688,2.7338,2.6823,2.7109,321800.0
2008-07-16 09:35:00,4.74,4.91,4.72,4.72,268900.0,2.7109,2.8082,2.6995,2.6995,268900.0
2008-07-16 09:40:00,4.72,4.75,4.71,4.72,93800.0,2.6995,2.7166,2.6938,2.6995,93800.0
2008-07-16 09:45:00,4.71,4.71,4.65,4.65,216700.0,2.6938,2.6938,2.6595,2.6595,216700.0
2008-07-16 09:50:00,4.65,4.76,4.65,4.74,145000.0,2.6595,2.7224,2.6595,2.7109,145000.0
2008-07-16 09:55:00,4.74,4.89,4.74,4.83,216900.0,2.7109,2.7967,2.7109,2.7624,216900.0
2008-07-16 10:00:00,4.84,4.94,4.81,4.88,197700.0,2.7681,2.8253,2.751,2.791,197700.0
2008-07-16 10:05:00,4.87,4.87,4.72,4.81,152500.0,2.7853,2.7853,2.6995,2.751,152500.0
2008-07-16 10:10:00,4.81,4.85,4.76,4.76,122200.0,2.751,2.7738,2.7224,2.7224,122200.0
2008-07-16 10:15:00,4.76,4.8,4.73,4.73,84000.0,2.7224,2.7452,2.7052,2.7052,84000.0
2008-07-16 10:20:00,4.74,4.8,4.74,4.78,138900.0,2.7109,2.7452,2.7109,2.7338,138900.0
2008-07-16 10:25:00,4.78,4.8,4.75,4.76,102500.0,2.7338,2.7452,2.7166,2.7224,102500.0
2008-07-16 10:30:00,4.76,4.82,4.76,4.78,114200.0,2.7224,2.7567,2.7224,2.7338,114200.0
2008-07-16 10:35:00,4.78,4.94,4.78,4.93,152800.0,2.7338,2.8253,2.7338,2.8196,152800.0
2008-07-16 10:40:00,4.92,4.97,4.83,4.85,269100.0,2.8139,2.8425,2.7624,2.7738,269100.0
2008-07-16 10:45:00,4.85,4.89,4.84,4.89,86900.0,2.7738,2.7967,2.7681,2.7967,86900.0
2008-07-16 10:50:00,4.89,4.93,4.86,4.88,258800.0,2.7967,2.8196,2.7796,2.791,258800.0
2008-07-16 10:55:00,4.88,4.9,4.86,4.88,96400.0,2.791,2.8024,2.7796,2.791,96400.0
2008-07-16 11:00:00,4.88,4.96,4.87,4.95,158200.0,2.791,2.8367,2.7853,2.831,158200.0
2008-07-16 11:05:00,4.95,5.08,4.95,5.05,202300.0,2.831,2.9054,2.831,2.8882,202300.0
2008-07-16 11:10:00,5.05,5.05,4.94,4.97,148500.0,2.8882,2.8882,2.8253,2.8425,148500.0
2008-07-16 11:15:00,4.97,5.03,4.97,5.02,236100.0,2.8425,2.8768,2.8425,2.8711,236100.0
2008-07-16 11:20:00,5.02,5.03,4.98,4.99,138600.0,2.8711,2.8768,2.8482,2.8539,138600.0
2008-07-16 11:25:00,4.99,5.01,4.97,5.01,137800.0,2.8539,2.8653,2.8425,2.8653,137800.0
2008-07-16 11:30:00,5.01,5.12,5.0,5.1,300600.0,2.8653,2.9283,2.8596,2.9168,300600.0
2008-07-16 11:35:00,5.1,5.13,5.02,5.02,193800.0,2.9168,2.934,2.8711,2.8711,193800.0
2008-07-16 11:40:00,5.03,5.03,5.0,5.0,76900.0,2.8768,2.8768,2.8596,2.8596,76900.0
2008-07-16 11:45:00,5.0,5.04,4.97,5.04,122900.0,2.8596,2.8825,2.8425,2.8825,122900.0
2008-07-16 11:50:00,5.03,5.07,5.03,5.07,112300.0,2.8768,2.8997,2.8768,2.8997,112300.0
2008-07-16 11:55:00,5.07,5.08,5.03,5.04,155600.0,2.8997,2.9054,2.8768,2.8825,155600.0
2008-07-16 12:00:00,5.04,5.06,4.99,5.02,128800.0,2.8825,2.8939,2.8539,2.8711,128800.0
2008-07-16 12:05:00,5.02,5.06,5.02,5.05,94400.0,2.8711,2.8939,2.8711,2.8882,94400.0
2008-07-16 12:10:00,5.05,5.06,5.03,5.05,126800.0,2.8882,2.8939,2.8768,2.8882,126800.0
2008-07-16 12:15:00,5.05,5.07,5.05,5.05,47400.0,2.8882,2.8997,2.8882,2.8882,47400.0
2008-07-16 12:20:00,5.05,5.07,5.04,5.04,78600.0,2.8882,2.8997,2.8825,2.8825,78600.0
2008-07-16 12:25:00,5.04,5.06,5.03,5.06,37300.0,2.8825,2.8939,2.8768,2.8939,37300.0
2008-07-16 12:30:00,5.06,5.13,5.05,5.12,185200.0,2.8939,2.934,2.8882,2.9283,185200.0
2008-07-16 12:35:00,5.11,5.13,5.06,5.08,137700.0,2.9225,2.934,2.8939,2.9054,137700.0
2008-07-16 12:40:00,5.07,5.11,5.07,5.09,97600.0,2.8997,2.9225,2.8997,2.9111,97600.0
2008-07-16 12:45:00,5.09,5.1,5.07,5.08,76200.0,2.9111,2.9168,2.8997,2.9054,76200.0
2008-07-16 12:50:00,5.08,5.11,5.08,5.1,88800.0,2.9054,2.9225,2.9054,2.9168,88800.0
2008-07-16 12:55:00,5.09,5.1,5.08,5.09,16800.0,2.9111,2.9168,2.9054,2.9111,16800.0
2008-07-16 13:00:00,5.08,5.15,5.07,5.15,132900.0,2.9054,2.9454,2.8997,2.9454,132900.0
2008-07-16 13:05:00,5.14,5.18,5.12,5.16,205900.0,2.9397,2.9626,2.9283,2.9511,205900.0
2008-07-16 13:10:00,5.16,5.25,5.15,5.2,417700.0,2.9511,3.0026,2.9454,2.974,417700.0
2008-07-16 13:15:00,5.2,5.24,5.2,5.22,167500.0,2.974,2.9969,2.974,2.9854,167500.0
2008-07-16 13:20:00,5.23,5.25,5.21,5.24,133900.0,2.9912,3.0026,2.9797,2.9969,133900.0
2008-07-16 13:25:00,5.24,5.27,5.23,5.27,120300.0,2.9969,3.014,2.9912,3.014,120300.0
2008-07-16 13:30:00,5.27,5.3,5.26,5.27,266500.0,3.014,3.0312,3.0083,3.014,266500.0
2008-07-16 13:35:00,5.26,5.27,5.26,5.27,132000.0,3.0083,3.014,3.0083,3.014,132000.0
2008-07-16 13:40:00,5.27,5.31,5.26,5.3,206500.0,3.014,3.0369,3.0083,3.0312,206500.0
2008-07-16 13:45:00,5.31,5.31,5.25,5.28,269000.0,3.0369,3.0369,3.0026,3.0198,269000.0
2008-07-16 13:50:00,5.29,5.29,5.28,5.29,80500.0,3.0255,3.0255,3.0198,3.0255,80500.0
2008-07-16 13:55:00,5.29,5.39,5.28,5.39,192500.0,3.0255,3.0827,3.0198,3.0827,192500.0
2008-07-16 14:00:00,5.38,5.39,5.25,5.29,448800.0,3.077,3.0827,3.0026,3.0255,448800.0
2008-07-16 14:05:00,5.29,5.29,5.17,5.19,315500.0,3.0255,3.0255,2.9569,2.9683,315500.0
2008-07-16 14:10:00,5.2,5.3,5.2,5.28,199900.0,2.974,3.0312,2.974,3.0198,199900.0
2008-07-16 14:15:00,5.28,5.35,5.27,5.29,184700.0,3.0198,3.0598,3.014,3.0255,184700.0
2008-07-16 14:20:00,5.29,5.3,5.27,5.3,131400.0,3.0255,3.0312,3.014,3.0312,131400.0
2008-07-16 14:25:00,5.3,5.35,5.29,5.35,163900.0,3.0312,3.0598,3.0255,3.0598,163900.0
2008-07-16 14:30:00,5.35,5.38,5.32,5.35,319800.0,3.0598,3.077,3.0426,3.0598,319800.0
2008-07-16 14:35:00,5.35,5.43,5.34,5.43,293800.0,3.0598,3.1056,3.0541,3.1056,293800.0
2008-07-16 14:40:00,5.42,5.53,5.42,5.49,303200.0,3.0998,3.1627,3.0998,3.1399,303200.0
2008-07-16 14:45:00,5.49,5.52,5.48,5.51,215000.0,3.1399,3.157,3.1341,3.1513,215000.0
2008-07-16 14:50:00,5.51,5.54,5.49,5.5,184200.0,3.1513,3.1685,3.1399,3.1456,184200.0
2008-07-16 14:55:00,5.51,5.52,5.48,5.5,178800.0,3.1513,3.157,3.1341,3.1456,178800.0
2008-07-16 15:00:00,5.5,5.6,5.47,5.6,420400.0,3.1456,3.2028,3.1284,3.2028,420400.0
2008-07-16 15:05:00,5.59,5.69,5.59,5.61,906700.0,3.1971,3.2543,3.1971,3.2085,906700.0
2008-07-16 15:10:00,5.6,5.65,5.6,5.65,500900.0,3.2028,3.2314,3.2028,3.2314,500900.0
2008-07-16 15:15:00,5.64,5.65,5.6,5.63,235400.0,3.2257,3.2314,3.2028,3.2199,235400.0
2008-07-16 15:20:00,5.62,5.68,5.61,5.61,288000.0,3.2142,3.2485,3.2085,3.2085,288000.0
2008-07-16 15:25:00,5.61,5.65,5.59,5.59,246300.0,3.2085,3.2314,3.1971,3.1971,246300.0
2008-07-16 15:30:00,5.59,5.63,5.55,5.56,294100.0,3.1971,3.2199,3.1742,3.1799,294100.0
2008-07-16 15:35:00,5.56,5.65,5.53,5.65,371300.0,3.1799,3.2314,3.1627,3.2314,371300.0
2008-07-16 15:40:00,5.65,5.66,5.56,5.56,221100.0,3.2314,3.2371,3.1799,3.1799,221100.0
2008-07-16 15:45:00,5.57,5.59,5.5,5.57,349400.0,3.1856,3.1971,3.1456,3.1856,349400.0
2008-07-16 15:50:00,5.57,5.75,5.55,5.75,561000.0,3.1856,3.2886,3.1742,3.2886,561000.0
2008-07-16 15:55:00,5.75,5.79,5.63,5.69,644700.0,3.2886,3.3114,3.2199,3.2543,644700.0
2008-07-17 09:30:00,6.74,6.84,6.35,6.38,1006100.0,3.8548,3.912,3.6317,3.6489,1006100.0
2008-07-17 09:35:00,6.38,6.39,6.17,6.18,566600.0,3.6489,3.6546,3.5288,3.5345,566600.0
2008-07-17 09:40:00,6.18,6.24,5.92,6.24,713100.0,3.5345,3.5688,3.3858,3.5688,713100.0
2008-07-17 09:45:00,6.24,6.68,6.21,6.54,1127600.0,3.5688,3.8205,3.5517,3.7404,1127600.0
2008-07-17 09:50:00,6.53,6.59,6.32,6.39,835700.0,3.7347,3.769,3.6146,3.6546,835700.0
2008-07-17 09:55:00,6.4,6.5,6.36,6.39,467400.0,3.6603,3.7175,3.6374,3.6546,467400.0
2008-07-17 10:00:00,6.39,6.46,6.07,6.08,1069900.0,3.6546,3.6946,3.4716,3.4773,1069900.0
2008-07-17 10:05:00,6.09,6.13,5.92,6.0,858800.0,3.483,3.5059,3.3858,3.4315,858800.0
2008-07-17 10:10:00,6.0,6.01,5.9,5.94,684600.0,3.4315,3.4373,3.3744,3.3972,684600.0
2008-07-17 10:15:00,5.94,6.1,5.93,6.09,667400.0,3.3972,3.4887,3.3915,3.483,667400.0
2008-07-17 10:20:00,6.09,6.2,6.0,6.14,370100.0,3.483,3.5459,3.4315,3.5116,370100.0
2008-07-17 10:25:00,6.14,6.24,6.1,6.18,741400.0,3.5116,3.5688,3.4887,3.5345,741400.0
2008-07-17 10:30:00,6.18,6.22,6.1,6.17,190800.0,3.5345,3.5574,3.4887,3.5288,190800.0
2008-07-17 10:35:00,6.17,6.38,6.17,6.29,483700.0,3.5288,3.6489,3.5288,3.5974,483700.0
2008-07-17 10:40:00,6.28,6.31,6.15,6.16,366600.0,3.5917,3.6088,3.5173,3.5231,366600.0
2008-07-17 10:45:00,6.16,6.25,6.13,6.25,202400.0,3.5231,3.5745,3.5059,3.5745,202400.0
2008-07-17 10:50:00,6.24,6.29,6.2,6.28,550200.0,3.5688,3.5974,3.5459,3.5917,550200.0
2008-07-17 10:55:00,6.28,6.35,6.25,6.3,274800.0,3.5917,3.6317,3.5745,3.6031,274800.0
2008-07-17 11:00:00,6.3,6.35,6.19,6.19,438900.0,3.6031,3.6317,3.5402,3.5402,438900.0
2008-07-17 11:05:00,6.19,6.2,6.04,6.07,352100.0,3.5402,3.5459,3.4544,3.4716,352100.0
2008-07-17 11:10:00,6.07,6.08,5.88,5.91,464200.0,3.4716,3.4773,3.3629,3.3801,464200.0
2008-07-17 11:15:00,5.91,6.01,5.89,5.94,416200.0,3.3801,3.4373,3.3686,3.3972,416200.0
2008-07-17 11:20:00,5.94,6.07,5.93,6.06,194000.0,3.3972,3.4716,3.3915,3.4659,194000.0
2008-07-17 11:25:00,6.07,6.24,6.06,6.2,214100.0,3.4716,3.5688,3.4659,3.5459,214100.0
2008-07-17 11:30:00,6.2,6.28,6.15,6.24,212800.0,3.5459,3.5917,3.5173,3.5688,212800.0
2008-07-17 11:35:00,6.24,6.24,6.15,6.22,189900.0,3.5688,3.5688,3.5173,3.5574,189900.0
2008-07-17 11:40:00,6.21,6.38,6.21,6.33,385300.0,3.5517,3.6489,3.5517,3.6203,385300.0
2008-07-17 11:45:00,6.33,6.4,6.25,6.26,167200.0,3.6203,3.6603,3.5745,3.5802,167200.0
2008-07-17 11:50:00,6.25,6.34,6.24,6.32,148600.0,3.5745,3.626,3.5688,3.6146,148600.0
2008-07-17 11:55:00,6.32,6.33,6.29,6.3,80800.0,3.6146,3.6203,3.5974,3.6031,80800.0
2008-07-17 12:00:00,6.3,6.33,6.2,6.21,110700.0,3.6031,3.6203,3.5459,3.5517,110700.0
2008-07-17 12:05:00,6.21,6.27,6.21,6.24,66600.0,3.5517,3.586,3.5517,3.5688,66600.0
2008-07-17 12:10:00,6.24,6.27,6.23,6.24,83000.0,3.5688,3.586,3.5631,3.5688,83000.0
2008-07-17 12:15:00,6.24,6.25,6.2,6.21,94100.0,3.5688,3.5745,3.5459,3.5517,94100.0
2008-07-17 12:20:00,6.21,6.23,6.21,6.21,83200.0,3.5517,3.5631,3.5517,3.5517,83200.0
2008-07-17 12:25:00,6.22,6.23,6.21,6.23,97000.0,3.5574,3.5631,3.5517,3.5631,97000.0
2008-07-17 12:30:00,6.23,6.24,6.2,6.2,115200.0,3.5631,3.5688,3.5459,3.5459,115200.0
2008-07-17 12:35:00,6.21,6.22,6.19,6.22,98100.0,3.5517,3.5574,3.5402,3.5574,98100.0
2008-07-17 12:40:00,6.22,6.26,6.21,6.25,104500.0,3.5574,3.5802,3.5517,3.5745,104500.0
2008-07-17 12:45:00,6.25,6.28,6.23,6.27,205400.0,3.5745,3.5917,3.5631,3.586,205400.0
2008-07-17 12:50:00,6.27,6.32,6.26,6.3,190900.0,3.586,3.6146,3.5802,3.6031,190900.0
2008-07-17 12:55:00,6.3,6.35,6.3,6.35,116200.0,3.6031,3.6317,3.6031,3.6317,116200.0
2008-07-17 13:00:00,6.35,6.35,6.24,6.3,167900.0,3.6317,3.6317,3.5688,3.6031,167900.0
2008-07-17 13:05:00,6.3,6.38,6.3,6.38,140500.0,3.6031,3.6489,3.6031,3.6489,140500.0
2008-07-17 13:10:00,6.38,6.45,6.35,6.45,182600.0,3.6489,3.6889,3.6317,3.6889,182600.0
2008-07-17 13:15:00,6.45,6.47,6.43,6.44,190600.0,3.6889,3.7004,3.6775,3.6832,190600.0
2008-07-17 13:20:00,6.44,6.45,6.34,6.38,161300.0,3.6832,3.6889,3.626,3.6489,161300.0
2008-07-17 13:25:00,6.39,6.43,6.38,6.42,125000.0,3.6546,3.6775,3.6489,3.6718,125000.0
2008-07-17 13:30:00,6.41,6.6,6.41,6.59,591200.0,3.666,3.7747,3.666,3.769,591200.0
2008-07-17 13:35:00,6.58,6.62,6.53,6.58,563200.0,3.7633,3.7861,3.7347,3.7633,563200.0
2008-07-17 13:40:00,6.58,6.69,6.57,6.66,374300.0,3.7633,3.8262,3.7575,3.809,374300.0
2008-07-17 13:45:00,6.66,6.78,6.66,6.78,413900.0,3.809,3.8777,3.809,3.8777,413900.0
2008-07-17 13:50:00,6.77,6.78,6.73,6.74,299700.0,3.8719,3.8777,3.8491,3.8548,299700.0
2008-07-17 13:55:00,6.74,6.93,6.73,6.93,438200.0,3.8548,3.9634,3.8491,3.9634,438200.0
2008-07-17 14:00:00,6.92,6.98,6.91,6.97,285600.0,3.9577,3.992,3.952,3.9863,285600.0
2008-07-17 14:05:00,6.96,7.22,6.96,7.22,512000.0,3.9806,4.1293,3.9806,4.1293,512000.0
2008-07-17 14:10:00,7.21,7.62,7.21,7.61,615100.0,4.1236,4.3581,4.1236,4.3523,615100.0
2008-07-17 14:15:00,7.61,7.62,7.34,7.35,752500.0,4.3523,4.3581,4.1979,4.2036,752500.0
2008-07-17 14:20:00,7.35,7.36,7.29,7.31,619000.0,4.2036,4.2094,4.1693,4.1808,619000.0
2008-07-17 14:25:00,7.31,7.45,7.31,7.45,558800.0,4.1808,4.2608,4.1808,4.2608,558800.0
2008-07-17 14:30:00,7.45,7.48,7.32,7.33,366700.0,4.2608,4.278,4.1865,4.1922,366700.0
2008-07-17 14:35:00,7.33,7.41,7.26,7.29,242300.0,4.1922,4.238,4.1522,4.1693,242300.0
2008-07-17 14:40:00,7.29,7.39,7.22,7.22,425400.0,4.1693,4.2265,4.1293,4.1293,425400.0
2008-07-17 14:45:00,7.23,7.25,7.13,7.16,369500.0,4.135,4.1465,4.0778,4.095,369500.0
2008-07-17 14:50:00,7.15,7.21,7.15,7.17,227300.0,4.0893,4.1236,4.0893,4.1007,227300.0
2008-07-17 14:55:00,7.17,7.17,7.08,7.09,368900.0,4.1007,4.1007,4.0492,4.0549,368900.0
2008-07-17 15:00:00,7.09,7.26,7.07,7.15,461000.0,4.0549,4.1522,4.0435,4.0893,461000.0
2008-07-17 15:05:00,7.15,7.2,7.09,7.1,293500.0,4.0893,4.1179,4.0549,4.0607,293500.0
2008-07-17 15:10:00,7.09,7.2,7.09,7.16,250900.0,4.0549,4.1179,4.0549,4.095,250900.0
2008-07-17 15:15:00,7.16,7.21,7.16,7.2,317900.0,4.095,4.1236,4.095,4.1179,317900.0
2008-07-17 15:20:00,7.2,7.31,7.19,7.3,662900.0,4.1179,4.1808,4.1121,4.1751,662900.0
2008-07-17 15:25:00,7.29,7.4,7.25,7.39,522500.0,4.1693,4.2322,4.1465,4.2265,522500.0
2008-07-17 15:30:00,7.39,7.66,7.39,7.65,688600.0,4.2265,4.3809,4.2265,4.3752,688600.0
2008-07-17 15:35:00,7.65,7.69,7.51,7.62,654100.0,4.3752,4.3981,4.2952,4.3581,654100.0
2008-07-17 15:40:00,7.62,7.99,7.62,7.99,719800.0,4.3581,4.5697,4.3581,4.5697,719800.0
2008-07-17 15:45:00,7.99,8.19,7.95,7.99,667800.0,4.5697,4.6841,4.5468,4.5697,667800.0
2008-07-17 15:50:00,7.99,8.11,7.83,7.83,887200.0,4.5697,4.6383,4.4782,4.4782,887200.0
2008-07-17 15:55:00,7.83,8.26,7.81,7.81,1209900.0,4.4782,4.7241,4.4667,4.4667,1209900.0
2008-07-18 09:30:00,7.72,7.75,7.38,7.4,1047900.0,4.4153,4.4324,4.2208,4.2322,1047900.0
2008-07-18 09:35:00,7.38,7.39,7.21,7.29,482100.0,4.2208,4.2265,4.1236,4.1693,482100.0
2008-07-18 09:40:00,7.29,7.29,7.1,7.21,485600.0,4.1693,4.1693,4.0607,4.1236,485600.0
2008-07-18 09:45:00,7.22,7.25,7.1,7.1,354500.0,4.1293,4.1465,4.0607,4.0607,354500.0
2008-07-18 09:50:00,7.11,7.24,7.1,7.23,340400.0,4.0664,4.1407,4.0607,4.135,340400.0
2008-07-18 09:55:00,7.22,7.23,7.09,7.19,354900.0,4.1293,4.135,4.0549,4.1121,354900.0
2008-07-18 10:00:00,7.18,7.29,7.17,7.25,622000.0,4.1064,4.1693,4.1007,4.1465,622000.0
2008-07-18 10:05:00,7.24,7.39,7.24,7.38,379200.0,4.1407,4.2265,4.1407,4.2208,379200.0
2008-07-18 10:10:00,7.37,7.39,7.35,7.36,318400.0,4.2151,4.2265,4.2036,4.2094,318400.0
2008-07-18 10:15:00,7.36,7.39,7.18,7.19,277200.0,4.2094,4.2265,4.1064,4.1121,277200.0
2008-07-18 10:20:00,7.18,7.23,7.16,7.21,286600.0,4.1064,4.135,4.095,4.1236,286600.0
2008-07-18 10:25:00,7.2,7.25,7.16,7.23,310700.0,4.1179,4.1465,4.095,4.135,310700.0
2008-07-18 10:30:00,7.22,7.25,7.2,7.21,261700.0,4.1293,4.1465,4.1179,4.1236,261700.0
2008-07-18 10:35:00,7.21,7.23,7.19,7.19,183900.0,4.1236,4.135,4.1121,4.1121,183900.0
2008-07-18 10:40:00,7.19,7.28,7.18,7.27,229000.0,4.1121,4.1636,4.1064,4.1579,229000.0
2008-07-18 10:45:00,7.26,7.3,7.25,7.29,356500.0,4.1522,4.1751,4.1465,4.1693,356500.0
2008-07-18 10:50:00,7.3,7.35,7.28,7.31,371100.0,4.1751,4.2036,4.1636,4.1808,371100.0
2008-07-18 10:55:00,7.3,7.31,7.26,7.28,208000.0,4.1751,4.1808,4.1522,4.1636,208000.0
2008-07-18 11:00:00,7.29,7.3,7.29,7.3,212700.0,4.1693,4.1751,4.1693,4.1751,212700.0
2008-07-18 11:05:00,7.29,7.32,7.29,7.32,235800.0,4.1693,4.1865,4.1693,4.1865,235800.0
2008-07-18 11:10:00,7.32,7.37,7.3,7.31,168500.0,4.1865,4.2151,4.1751,4.1808,168500.0
2008-07-18 11:15:00,7.31,7.34,7.29,7.29,124100.0,4.1808,4.1979,4.1693,4.1693,124100.0
2008-07-18 11:20:00,7.3,7.38,7.29,7.31,290200.0,4.1751,4.2208,4.1693,4.1808,290200.0
2008-07-18 11:25:00,7.32,7.35,7.31,7.35,255900.0,4.1865,4.2036,4.1808,4.2036,255900.0
2008-07-18 11:30:00,7.35,7.35,7.29,7.3,322500.0,4.2036,4.2036,4.1693,4.1751,322500.0
2008-07-18 11:35:00,7.3,7.35,7.25,7.35,277100.0,4.1751,4.2036,4.1465,4.2036,277100.0
2008-07-18 11:40:00,7.34,7.39,7.32,7.32,246900.0,4.1979,4.2265,4.1865,4.1865,246900.0
2008-07-18 11:45:00,7.33,7.33,7.27,7.29,185200.0,4.1922,4.1922,4.1579,4.1693,185200.0
2008-07-18 11:50:00,7.29,7.3,7.27,7.28,104800.0,4.1693,4.1751,4.1579,4.1636,104800.0
2008-07-18 11:55:00,7.28,7.28,7.22,7.25,110800.0,4.1636,4.1636,4.1293,4.1465,110800.0
2008-07-18 12:00:00,7.25,7.31,7.24,7.3,233100.0,4.1465,4.1808,4.1407,4.1751,233100.0
2008-07-18 12:05:00,7.3,7.37,7.28,7.29,293000.0,4.1751,4.2151,4.1636,4.1693,293000.0
2008-07-18 12:10:00,7.28,7.34,7.28,7.29,216000.0,4.1636,4.1979,4.1636,4.1693,216000.0
2008-07-18 12:15:00,7.28,7.3,7.24,7.29,129100.0,4.1636,4.1751,4.1407,4.1693,129100.0
2008-07-18 12:20:00,7.29,7.31,7.25,7.31,163500.0,4.1693,4.1808,4.1465,4.1808,163500.0
2008-07-18 12:25:00,7.31,7.32,7.25,7.26,179000.0,4.1808,4.1865,4.1465,4.1522,179000.0
2008-07-18 12:30:00,7.27,7.27,7.15,7.19,334500.0,4.1579,4.1579,4.0893,4.1121,334500.0
2008-07-18 12:35:00,7.2,7.2,7.19,7.2,85800.0,4.1179,4.1179,4.1121,4.1179,85800.0
2008-07-18 12:40:00,7.2,7.23,7.19,7.23,138600.0,4.1179,4.135,4.1121,4.135,138600.0
2008-07-18 12:45:00,7.23,7.24,7.19,7.19,204600.0,4.135,4.1407,4.1121,4.1121,204600.0
2008-07-18 12:50:00,7.2,7.21,7.19,7.19,230700.0,4.1179,4.1236,4.1121,4.1121,230700.0
2008-07-18 12:55:00,7.19,7.19,7.1,7.13,280800.0,4.1121,4.1121,4.0607,4.0778,280800.0
2008-07-18 13:00:00,7.13,7.15,7.07,7.07,232900.0,4.0778,4.0893,4.0435,4.0435,232900.0
2008-07-18 13:05:00,7.08,7.16,7.04,7.16,197600.0,4.0492,4.095,4.0264,4.095,197600.0
2008-07-18 13:10:00,7.16,7.16,7.07,7.11,194900.0,4.095,4.095,4.0435,4.0664,194900.0
2008-07-18 13:15:00,7.11,7.19,7.11,7.17,275800.0,4.0664,4.1121,4.0664,4.1007,275800.0
2008-07-18 13:20:00,7.16,7.26,7.16,7.25,197500.0,4.095,4.1522,4.095,4.1465,197500.0
2008-07-18 13:25:00,7.25,7.27,7.17,7.22,247200.0,4.1465,4.1579,4.1007,4.1293,247200.0
2008-07-18 13:30:00,7.21,7.3,7.15,7.24,165900.0,4.1236,4.1751,4.0893,4.1407,165900.0
2008-07-18 13:35:00,7.23,7.23,7.14,7.18,101200.0,4.135,4.135,4.0835,4.1064,101200.0
2008-07-18 13:40:00,7.18,7.29,7.18,7.23,176300.0,4.1064,4.1693,4.1064,4.135,176300.0
2008-07-18 13:45:00,7.24,7.27,7.22,7.23,84000.0,4.1407,4.1579,4.1293,4.135,84000.0
2008-07-18 13:50:00,7.23,7.24,7.16,7.2,98400.0,4.135,4.1407,4.095,4.1179,98400.0
2008-07-18 13:55:00,7.2,7.23,7.16,7.17,198800.0,4.1179,4.135,4.095,4.1007,198800.0
2008-07-18 14:00:00,7.18,7.19,7.13,7.19,160600.0,4.1064,4.1121,4.0778,4.1121,160600.0
2008-07-18 14:05:00,7.18,7.2,7.16,7.18,148900.0,4.1064,4.1179,4.095,4.1064,148900.0
2008-07-18 14:10:00,7.18,7.27,7.17,7.25,239200.0,4.1064,4.1579,4.1007,4.1465,239200.0
2008-07-18 14:15:00,7.25,7.25,7.22,7.24,116900.0,4.1465,4.1465,4.1293,4.1407,116900.0
2008-07-18 14:20:00,7.23,7.26,7.19,7.25,167500.0,4.135,4.1522,4.1121,4.1465,167500.0
2008-07-18 14:25:00,7.24,7.24,7.19,7.2,182000.0,4.1407,4.1407,4.1121,4.1179,182000.0
2008-07-18 14:30:00,7.2,7.23,7.11,7.13,220600.0,4.1179,4.135,4.0664,4.0778,220600.0
2008-07-18 14:35:00,7.14,7.22,7.13,7.13,145000.0,4.0835,4.1293,4.0778,4.0778,145000.0
2008-07-18 14:40:00,7.14,7.19,7.13,7.15,126300.0,4.0835,4.1121,4.0778,4.0893,126300.0
2008-07-18 14:45:00,7.14,7.16,7.11,7.15,260600.0,4.0835,4.095,4.0664,4.0893,260600.0
2008-07-18 14:50:00,7.15,7.16,7.05,7.09,295600.0,4.0893,4.095,4.0321,4.0549,295600.0
2008-07-18 14:55:00,7.09,7.13,7.06,7.07,272900.0,4.0549,4.0778,4.0378,4.0435,272900.0
2008-07-18 15:00:00,7.08,7.11,7.05,7.08,226000.0,4.0492,4.0664,4.0321,4.0492,226000.0
2008-07-18 15:05:00,7.08,7.08,7.02,7.08,275100.0,4.0492,4.0492,4.0149,4.0492,275100.0
2008-07-18 15:10:00,7.08,7.17,7.06,7.12,270800.0,4.0492,4.1007,4.0378,4.0721,270800.0
2008-07-18 15:15:00,7.11,7.12,7.07,7.09,250100.0,4.0664,4.0721,4.0435,4.0549,250100.0
2008-07-18 15:20:00,7.09,7.15,7.08,7.11,244300.0,4.0549,4.0893,4.0492,4.0664,244300.0
2008-07-18 15:25:00,7.11,7.15,7.1,7.1,303800.0,4.0664,4.0893,4.0607,4.0607,303800.0
2008-07-18 15:30:00,7.11,7.16,7.1,7.1,488400.0,4.0664,4.095,4.0607,4.0607,488400.0
2008-07-18 15:35:00,7.11,7.11,7.09,7.11,568800.0,4.0664,4.0664,4.0549,4.0664,568800.0
2008-07-18 15:40:00,7.11,7.14,7.06,7.1,1050800.0,4.0664,4.0835,4.0378,4.0607,1050800.0
2008-07-18 15:45:00,7.09,7.1,7.06,7.1,685500.0,4.0549,4.0607,4.0378,4.0607,685500.0
2008-07-18 15:50:00,7.1,7.13,7.04,7.04,442600.0,4.0607,4.0778,4.0264,4.0264,442600.0
2008-07-18 15:55:00,7.05,7.05,7.0,7.02,682700.0,4.0321,4.0321,4.0035,4.0149,682700.0
2008-07-21 09:30:00,7.25,7.31,7.09,7.1,192700.0,4.1465,4.1808,4.0549,4.0607,192700.0
2008-07-21 09:35:00,7.1,7.36,7.1,7.35,352500.0,4.0607,4.2094,4.0607,4.2036,352500.0
2008-07-21 09:40:00,7.36,7.48,7.28,7.4,322700.0,4.2094,4.278,4.1636,4.2322,322700.0
2008-07-21 09:45:00,7.4,7.48,7.39,7.47,254700.0,4.2322,4.278,4.2265,4.2723,254700.0
2008-07-21 09:50:00,7.47,7.56,7.43,7.43,279200.0,4.2723,4.3238,4.2494,4.2494,279200.0
2008-07-21 09:55:00,7.43,7.53,7.42,7.49,275200.0,4.2494,4.3066,4.2437,4.2837,275200.0
2008-07-21 10:00:00,7.49,7.59,7.44,7.5,328100.0,4.2837,4.3409,4.2551,4.2894,328100.0
2008-07-21 10:05:00,7.5,7.51,7.4,7.46,252300.0,4.2894,4.2952,4.2322,4.2666,252300.0
2008-07-21 10:10:00,7.46,7.55,7.45,7.54,122100.0,4.2666,4.318,4.2608,4.3123,122100.0
2008-07-21 10:15:00,7.55,7.55,7.5,7.52,103500.0,4.318,4.318,4.2894,4.3009,103500.0
2008-07-21 10:20:00,7.53,7.53,7.42,7.42,139200.0,4.3066,4.3066,4.2437,4.2437,139200.0
2008-07-21 10:25:00,7.43,7.53,7.42,7.5,151200.0,4.2494,4.3066,4.2437,4.2894,151200.0
2008-07-21 10:30:00,7.51,7.54,7.47,7.5,454800.0,4.2952,4.3123,4.2723,4.2894,454800.0
2008-07-21 10:35:00,7.5,7.53,7.49,7.53,110000.0,4.2894,4.3066,4.2837,4.3066,110000.0
2008-07-21 10:40:00,7.53,7.56,7.51,7.54,167400.0,4.3066,4.3238,4.2952,4.3123,167400.0
2008-07-21 10:45:00,7.54,7.58,7.53,7.58,281700.0,4.3123,4.3352,4.3066,4.3352,281700.0
2008-07-21 10:50:00,7.57,7.58,7.55,7.56,176500.0,4.3295,4.3352,4.318,4.3238,176500.0
2008-07-21 10:55:00,7.56,7.56,7.5,7.52,102300.0,4.3238,4.3238,4.2894,4.3009,102300.0
2008-07-21 11:00:00,7.52,7.53,7.5,7.51,136700.0,4.3009,4.3066,4.2894,4.2952,136700.0
2008-07-21 11:05:00,7.5,7.61,7.45,7.6,208600.0,4.2894,4.3523,4.2608,4.3466,208600.0
2008-07-21 11:10:00,7.61,7.61,7.47,7.47,226800.0,4.3523,4.3523,4.2723,4.2723,226800.0
2008-07-21 11:15:00,7.47,7.52,7.45,7.52,175400.0,4.2723,4.3009,4.2608,4.3009,175400.0
2008-07-21 11:20:00,7.52,7.53,7.47,7.52,97500.0,4.3009,4.3066,4.2723,4.3009,97500.0
2008-07-21 11:25:00,7.52,7.55,7.48,7.49,99800.0,4.3009,4.318,4.278,4.2837,99800.0
2008-07-21 11:30:00,7.49,7.5,7.46,7.5,366300.0,4.2837,4.2894,4.2666,4.2894,366300.0
2008-07-21 11:35:00,7.49,7.5,7.45,7.46,177800.0,4.2837,4.2894,4.2608,4.2666,177800.0
2008-07-21 11:40:00,7.45,7.45,7.4,7.41,162200.0,4.2608,4.2608,4.2322,4.238,162200.0
2008-07-21 11:45:00,7.41,7.46,7.39,7.42,190100.0,4.238,4.2666,4.2265,4.2437,190100.0
2008-07-21 11:50:00,7.42,7.43,7.34,7.35,104200.0,4.2437,4.2494,4.1979,4.2036,104200.0
2008-07-21 11:55:00,7.35,7.36,7.32,7.32,126400.0,4.2036,4.2094,4.1865,4.1865,126400.0
2008-07-21 12:00:00,7.32,7.35,7.28,7.31,123300.0,4.1865,4.2036,4.1636,4.1808,123300.0
2008-07-21 12:05:00,7.31,7.32,7.29,7.31,33700.0,4.1808,4.1865,4.1693,4.1808,33700.0
2008-07-21 12:10:00,7.31,7.34,7.29,7.34,160600.0,4.1808,4.1979,4.1693,4.1979,160600.0
2008-07-21 12:15:00,7.33,7.35,7.3,7.33,122100.0,4.1922,4.2036,4.1751,4.1922,122100.0
2008-07-21 12:20:00,7.33,7.39,7.3,7.39,99100.0,4.1922,4.2265,4.1751,4.2265,99100.0
2008-07-21 12:25:00,7.38,7.42,7.32,7.32,94500.0,4.2208,4.2437,4.1865,4.1865,94500.0
2008-07-21 12:30:00,7.31,7.38,7.28,7.37,83600.0,4.1808,4.2208,4.1636,4.2151,83600.0
2008-07-21 12:35:00,7.37,7.37,7.31,7.32,45800.0,4.2151,4.2151,4.1808,4.1865,45800.0
2008-07-21 12:40:00,7.32,7.34,7.32,7.33,39200.0,4.1865,4.1979,4.1865,4.1922,39200.0
2008-07-21 12:45:00,7.33,7.37,7.32,7.32,63600.0,4.1922,4.2151,4.1865,4.1865,63600.0
2008-07-21 12:50:00,7.33,7.33,7.31,7.31,13100.0,4.1922,4.1922,4.1808,4.1808,13100.0
2008-07-21 12:55:00,7.31,7.33,7.25,7.25,92200.0,4.1808,4.1922,4.1465,4.1465,92200.0
2008-07-21 13:00:00,7.25,7.28,7.24,7.26,95500.0,4.1465,4.1636,4.1407,4.1522,95500.0
2008-07-21 13:05:00,7.25,7.25,7.21,7.23,84600.0,4.1465,4.1465,4.1236,4.135,84600.0
2008-07-21 13:10:00,7.23,7.24,7.18,7.19,82500.0,4.135,4.1407,4.1064,4.1121,82500.0
2008-07-21 13:15:00,7.19,7.27,7.18,7.24,174000.0,4.1121,4.1579,4.1064,4.1407,174000.0
2008-07-21 13:20:00,7.24,7.27,7.23,7.26,426400.0,4.1407,4.1579,4.135,4.1522,426400.0
2008-07-21 13:25:00,7.26,7.31,7.25,7.27,93900.0,4.1522,4.1808,4.1465,4.1579,93900.0
2008-07-21 13:30:00,7.27,7.27,7.23,7.24,59300.0,4.1579,4.1579,4.135,4.1407,59300.0
2008-07-21 13:35:00,7.24,7.31,7.23,7.25,103900.0,4.1407,4.1808,4.135,4.1465,103900.0
2008-07-21 13:40:00,7.26,7.29,7.2,7.21,69200.0,4.1522,4.1693,4.1179,4.1236,69200.0
2008-07-21 13:45:00,7.21,7.24,7.18,7.23,160900.0,4.1236,4.1407,4.1064,4.135,160900.0
2008-07-21 13:50:00,7.23,7.26,7.19,7.25,165100.0,4.135,4.1522,4.1121,4.1465,165100.0
2008-07-21 13:55:00,7.24,7.24,7.2,7.2,64100.0,4.1407,4.1407,4.1179,4.1179,64100.0
2008-07-21 14:00:00,7.21,7.25,7.2,7.21,125400.0,4.1236,4.1465,4.1179,4.1236,125400.0
2008-07-21 14:05:00,7.21,7.24,7.17,7.18,172400.0,4.1236,4.1407,4.1007,4.1064,172400.0
2008-07-21 14:10:00,7.18,7.21,7.16,7.18,94000.0,4.1064,4.1236,4.095,4.1064,94000.0
2008-07-21 14:15:00,7.18,7.19,7.17,7.18,64400.0,4.1064,4.1121,4.1007,4.1064,64400.0
2008-07-21 14:20:00,7.17,7.19,7.13,7.15,135100.0,4.1007,4.1121,4.0778,4.0893,135100.0
2008-07-21 14:25:00,7.15,7.17,7.07,7.11,189600.0,4.0893,4.1007,4.0435,4.0664,189600.0
2008-07-21 14:30:00,7.11,7.14,7.08,7.08,107200.0,4.0664,4.0835,4.0492,4.0492,107200.0
2008-07-21 14:35:00,7.09,7.1,7.06,7.07,90300.0,4.0549,4.0607,4.0378,4.0435,90300.0
2008-07-21 14:40:00,7.07,7.07,7.04,7.05,117700.0,4.0435,4.0435,4.0264,4.0321,117700.0
2008-07-21 14:45:00,7.05,7.07,7.04,7.04,67600.0,4.0321,4.0435,4.0264,4.0264,67600.0
2008-07-21 14:50:00,7.04,7.05,7.02,7.02,62400.0,4.0264,4.0321,4.0149,4.0149,62400.0
2008-07-21 14:55:00,7.02,7.03,6.97,6.99,274600.0,4.0149,4.0206,3.9863,3.9978,274600.0
2008-07-21 15:00:00,7.0,7.06,6.99,7.02,193200.0,4.0035,4.0378,3.9978,4.0149,193200.0
2008-07-21 15:05:00,7.01,7.03,6.92,6.94,293000.0,4.0092,4.0206,3.9577,3.9692,293000.0
2008-07-21 15:10:00,6.93,7.01,6.91,6.98,713200.0,3.9634,4.0092,3.952,3.992,713200.0
2008-07-21 15:15:00,6.98,7.04,6.98,7.02,167100.0,3.992,4.0264,3.992,4.0149,167100.0
2008-07-21 15:20:00,7.02,7.04,7.0,7.0,145000.0,4.0149,4.0264,4.0035,4.0035,145000.0
2008-07-21 15:25:00,7.01,7.01,6.96,6.96,196100.0,4.0092,4.0092,3.9806,3.9806,196100.0
2008-07-21 15:30:00,6.96,7.01,6.95,6.98,278100.0,3.9806,4.0092,3.9749,3.992,278100.0
2008-07-21 15:35:00,6.97,6.98,6.96,6.97,145300.0,3.9863,3.992,3.9806,3.9863,145300.0
2008-07-21 15:40:00,6.96,6.98,6.95,6.96,128900.0,3.9806,3.992,3.9749,3.9806,128900.0
2008-07-21 15:45:00,6.95,7.02,6.95,7.0,309300.0,3.9749,4.0149,3.9749,4.0035,309300.0
2008-07-21 15:50:00,7.0,7.03,6.9,6.9,672500.0,4.0035,4.0206,3.9463,3.9463,672500.0
2008-07-21 15:55:00,6.91,6.97,6.88,6.97,656500.0,3.952,3.9863,3.9348,3.9863,656500.0
2008-07-22 09:30:00,6.75,7.0,6.6,6.61,207300.0,3.8605,4.0035,3.7747,3.7804,207300.0
2008-07-22 09:35:00,6.62,6.63,6.54,6.54,160500.0,3.7861,3.7919,3.7404,3.7404,160500.0
2008-07-22 09:40:00,6.54,6.8,6.42,6.44,212200.0,3.7404,3.8891,3.6718,3.6832,212200.0
2008-07-22 09:45:00,6.44,6.45,6.4,6.42,211900.0,3.6832,3.6889,3.6603,3.6718,211900.0
2008-07-22 09:50:00,6.42,6.6,6.42,6.57,211300.0,3.6718,3.7747,3.6718,3.7575,211300.0
2008-07-22 09:55:00,6.57,6.7,6.56,6.7,171200.0,3.7575,3.8319,3.7518,3.8319,171200.0
2008-07-22 10:00:00,6.69,6.82,6.69,6.82,210800.0,3.8262,3.9005,3.8262,3.9005,210800.0
2008-07-22 10:05:00,6.81,6.89,6.8,6.82,249100.0,3.8948,3.9406,3.8891,3.9005,249100.0
2008-07-22 10:10:00,6.82,6.86,6.78,6.82,170900.0,3.9005,3.9234,3.8777,3.9005,170900.0
2008-07-22 10:15:00,6.82,6.9,6.72,6.89,195300.0,3.9005,3.9463,3.8433,3.9406,195300.0
2008-07-22 10:20:00,6.88,6.92,6.8,6.8,149800.0,3.9348,3.9577,3.8891,3.8891,149800.0
2008-07-22 10:25:00,6.81,6.91,6.8,6.83,169500.0,3.8948,3.952,3.8891,3.9062,169500.0
2008-07-22 10:30:00,6.83,6.86,6.79,6.82,124800.0,3.9062,3.9234,3.8834,3.9005,124800.0
2008-07-22 10:35:00,6.82,6.85,6.76,6.85,76000.0,3.9005,3.9177,3.8662,3.9177,76000.0
2008-07-22 10:40:00,6.84,6.95,6.84,6.94,118300.0,3.912,3.9749,3.912,3.9692,118300.0
2008-07-22 10:45:00,6.94,6.98,6.93,6.97,114700.0,3.9692,3.992,3.9634,3.9863,114700.0
2008-07-22 10:50:00,6.97,7.0,6.89,6.89,105400.0,3.9863,4.0035,3.9406,3.9406,105400.0
2008-07-22 10:55:00,6.89,6.99,6.87,6.99,77800.0,3.9406,3.9978,3.9291,3.9978,77800.0
2008-07-22 11:00:00,6.99,7.17,6.99,7.12,232600.0,3.9978,4.1007,3.9978,4.0721,232600.0
2008-07-22 11:05:00,7.12,7.21,7.12,7.18,306700.0,4.0721,4.1236,4.0721,4.1064,306700.0
2008-07-22 11:10:00,7.19,7.21,7.11,7.13,198000.0,4.1121,4.1236,4.0664,4.0778,198000.0
2008-07-22 11:15:00,7.13,7.2,7.1,7.1,122700.0,4.0778,4.1179,4.0607,4.0607,122700.0
2008-07-22 11:20:00,7.1,7.2,7.09,7.18,189000.0,4.0607,4.1179,4.0549,4.1064,189000.0
2008-07-22 11:25:00,7.19,7.25,7.19,7.24,226300.0,4.1121,4.1465,4.1121,4.1407,226300.0
2008-07-22 11:30:00,7.24,7.24,7.19,7.23,175000.0,4.1407,4.1407,4.1121,4.135,175000.0
2008-07-22 11:35:00,7.23,7.3,7.22,7.3,203000.0,4.135,4.1751,4.1293,4.1751,203000.0
2008-07-22 11:40:00,7.3,7.32,7.26,7.29,168000.0,4.1751,4.1865,4.1522,4.1693,168000.0
2008-07-22 11:45:00,7.29,7.32,7.28,7.32,97800.0,4.1693,4.1865,4.1636,4.1865,97800.0
2008-07-22 11:50:00,7.32,7.39,7.3,7.38,242600.0,4.1865,4.2265,4.1751,4.2208,242600.0
2008-07-22 11:55:00,7.38,7.39,7.33,7.35,291800.0,4.2208,4.2265,4.1922,4.2036,291800.0
2008-07-22 12:00:00,7.36,7.4,7.34,7.39,152200.0,4.2094,4.2322,4.1979,4.2265,152200.0
2008-07-22 12:05:00,7.38,7.46,7.37,7.46,174700.0,4.2208,4.2666,4.2151,4.2666,174700.0
2008-07-22 12:10:00,7.45,7.47,7.38,7.41,184800.0,4.2608,4.2723,4.2208,4.238,184800.0
2008-07-22 12:15:00,7.4,7.41,7.39,7.4,96600.0,4.2322,4.238,4.2265,4.2322,96600.0
2008-07-22 12:20:00,7.4,7.4,7.39,7.4,74100.0,4.2322,4.2322,4.2265,4.2322,74100.0
2008-07-22 12:25:00,7.4,7.4,7.29,7.31,211800.0,4.2322,4.2322,4.1693,4.1808,211800.0
2008-07-22 12:30:00,7.31,7.36,7.29,7.3,72300.0,4.1808,4.2094,4.1693,4.1751,72300.0
2008-07-22 12:35:00,7.3,7.33,7.3,7.32,118400.0,4.1751,4.1922,4.1751,4.1865,118400.0
2008-07-22 12:40:00,7.32,7.38,7.31,7.34,125200.0,4.1865,4.2208,4.1808,4.1979,125200.0
2008-07-22 12:45:00,7.35,7.37,7.31,7.33,75000.0,4.2036,4.2151,4.1808,4.1922,75000.0
2008-07-22 12:50:00,7.34,7.36,7.31,7.35,60200.0,4.1979,4.2094,4.1808,4.2036,60200.0
2008-07-22 12:55:00,7.35,7.35,7.31,7.34,60800.0,4.2036,4.2036,4.1808,4.1979,60800.0
2008-07-22 13:00:00,7.35,7.36,7.27,7.27,62300.0,4.2036,4.2094,4.1579,4.1579,62300.0
2008-07-22 13:05:00,7.27,7.28,7.26,7.26,71800.0,4.1579,4.1636,4.1522,4.1522,71800.0
2008-07-22 13:10:00,7.26,7.29,7.25,7.25,139000.0,4.1522,4.1693,4.1465,4.1465,139000.0
2008-07-22 13:15:00,7.25,7.25,7.2,7.23,119800.0,4.1465,4.1465,4.1179,4.135,119800.0
2008-07-22 13:20:00,7.23,7.3,7.22,7.29,127400.0,4.135,4.1751,4.1293,4.1693,127400.0
2008-07-22 13:25:00,7.29,7.34,7.29,7.3,110800.0,4.1693,4.1979,4.1693,4.1751,110800.0
2008-07-22 13:30:00,7.3,7.34,7.27,7.27,75100.0,4.1751,4.1979,4.1579,4.1579,75100.0
2008-07-22 13:35:00,7.28,7.3,7.27,7.3,66100.0,4.1636,4.1751,4.1579,4.1751,66100.0
2008-07-22 13:40:00,7.3,7.33,7.3,7.3,74900.0,4.1751,4.1922,4.1751,4.1751,74900.0
2008-07-22 13:45:00,7.3,7.32,7.3,7.31,60500.0,4.1751,4.1865,4.1751,4.1808,60500.0
2008-07-22 13:50:00,7.31,7.32,7.26,7.3,66300.0,4.1808,4.1865,4.1522,4.1751,66300.0
2008-07-22 13:55:00,7.3,7.34,7.28,7.33,88800.0,4.1751,4.1979,4.1636,4.1922,88800.0
2008-07-22 14:00:00,7.33,7.36,7.3,7.34,137000.0,4.1922,4.2094,4.1751,4.1979,137000.0
2008-07-22 14:05:00,7.34,7.35,7.29,7.3,164100.0,4.1979,4.2036,4.1693,4.1751,164100.0
2008-07-22 14:10:00,7.3,7.3,7.24,7.24,115700.0,4.1751,4.1751,4.1407,4.1407,115700.0
2008-07-22 14:15:00,7.25,7.25,7.17,7.2,100900.0,4.1465,4.1465,4.1007,4.1179,100900.0
2008-07-22 14:20:00,7.2,7.29,7.19,7.28,156200.0,4.1179,4.1693,4.1121,4.1636,156200.0
2008-07-22 14:25:00,7.28,7.34,7.26,7.33,166400.0,4.1636,4.1979,4.1522,4.1922,166400.0
2008-07-22 14:30:00,7.33,7.34,7.29,7.32,83100.0,4.1922,4.1979,4.1693,4.1865,83100.0
2008-07-22 14:35:00,7.32,7.33,7.31,7.32,107700.0,4.1865,4.1922,4.1808,4.1865,107700.0
2008-07-22 14:40:00,7.33,7.42,7.32,7.42,185100.0,4.1922,4.2437,4.1865,4.2437,185100.0
2008-07-22 14:45:00,7.41,7.47,7.4,7.41,339800.0,4.238,4.2723,4.2322,4.238,339800.0
2008-07-22 14:50:00,7.4,7.47,7.39,7.42,282400.0,4.2322,4.2723,4.2265,4.2437,282400.0
2008-07-22 14:55:00,7.43,7.46,7.43,7.46,177300.0,4.2494,4.2666,4.2494,4.2666,177300.0
2008-07-22 15:00:00,7.46,7.55,7.46,7.54,238600.0,4.2666,4.318,4.2666,4.3123,238600.0
2008-07-22 15:05:00,7.55,7.65,7.51,7.59,373600.0,4.318,4.3752,4.2952,4.3409,373600.0
2008-07-22 15:10:00,7.58,7.63,7.49,7.62,223000.0,4.3352,4.3638,4.2837,4.3581,223000.0
2008-07-22 15:15:00,7.61,7.66,7.61,7.66,158800.0,4.3523,4.3809,4.3523,4.3809,158800.0
2008-07-22 15:20:00,7.66,7.72,7.66,7.71,249500.0,4.3809,4.4153,4.3809,4.4095,249500.0
2008-07-22 15:25:00,7.71,7.72,7.7,7.72,196500.0,4.4095,4.4153,4.4038,4.4153,196500.0
2008-07-22 15:30:00,7.72,7.83,7.7,7.83,339200.0,4.4153,4.4782,4.4038,4.4782,339200.0
2008-07-22 15:35:00,7.83,7.83,7.71,7.82,468800.0,4.4782,4.4782,4.4095,4.4725,468800.0
2008-07-22 15:40:00,7.83,7.96,7.79,7.89,621000.0,4.4782,4.5525,4.4553,4.5125,621000.0
2008-07-22 15:45:00,7.9,7.9,7.8,7.85,467300.0,4.5182,4.5182,4.461,4.4896,467300.0
2008-07-22 15:50:00,7.86,7.92,7.85,7.91,336600.0,4.4953,4.5296,4.4896,4.5239,336600.0
2008-07-22 15:55:00,7.92,7.94,7.84,7.9,580400.0,4.5296,4.5411,4.4839,4.5182,580400.0
2008-07-23 09:30:00,7.96,7.96,7.81,7.91,148100.0,4.5525,4.5525,4.4667,4.5239,148100.0
2008-07-23 09:35:00,7.91,7.99,7.91,7.99,94700.0,4.5239,4.5697,4.5239,4.5697,94700.0
2008-07-23 09:40:00,7.98,8.07,7.89,8.07,178400.0,4.564,4.6154,4.5125,4.6154,178400.0
2008-07-23 09:45:00,8.08,8.24,8.08,8.18,243000.0,4.6212,4.7127,4.6212,4.6783,243000.0
2008-07-23 09:50:00,8.18,8.22,8.08,8.11,181300.0,4.6783,4.7012,4.6212,4.6383,181300.0
2008-07-23 09:55:00,8.11,8.15,8.05,8.11,151500.0,4.6383,4.6612,4.604,4.6383,151500.0
2008-07-23 10:00:00,8.11,8.25,8.06,8.25,182600.0,4.6383,4.7184,4.6097,4.7184,182600.0
2008-07-23 10:05:00,8.25,8.37,8.13,8.16,319000.0,4.7184,4.787,4.6497,4.6669,319000.0
2008-07-23 10:10:00,8.15,8.21,8.15,8.19,136300.0,4.6612,4.6955,4.6612,4.6841,136300.0
2008-07-23 10:15:00,8.2,8.36,8.19,8.29,223200.0,4.6898,4.7813,4.6841,4.7413,223200.0
2008-07-23 10:20:00,8.3,8.31,8.2,8.23,272500.0,4.747,4.7527,4.6898,4.7069,272500.0
2008-07-23 10:25:00,8.24,8.26,8.13,8.14,329000.0,4.7127,4.7241,4.6497,4.6555,329000.0
2008-07-23 10:30:00,8.15,8.25,8.1,8.23,308500.0,4.6612,4.7184,4.6326,4.7069,308500.0
2008-07-23 10:35:00,8.23,8.29,8.13,8.21,330400.0,4.7069,4.7413,4.6497,4.6955,330400.0
2008-07-23 10:40:00,8.21,8.28,8.14,8.19,218200.0,4.6955,4.7355,4.6555,4.6841,218200.0
2008-07-23 10:45:00,8.19,8.22,8.05,8.05,239200.0,4.6841,4.7012,4.604,4.604,239200.0
2008-07-23 10:50:00,8.05,8.14,8.0,8.03,374800.0,4.604,4.6555,4.5754,4.5926,374800.0
2008-07-23 10:55:00,8.03,8.07,7.97,8.03,237500.0,4.5926,4.6154,4.5582,4.5926,237500.0
2008-07-23 11:00:00,8.03,8.09,7.91,8.02,284300.0,4.5926,4.6269,4.5239,4.5868,284300.0
2008-07-23 11:05:00,8.01,8.04,7.92,7.92,238500.0,4.5811,4.5983,4.5296,4.5296,238500.0
2008-07-23 11:10:00,7.93,7.96,7.87,7.95,214000.0,4.5354,4.5525,4.501,4.5468,214000.0
2008-07-23 11:15:00,7.95,8.09,7.95,8.0,301100.0,4.5468,4.6269,4.5468,4.5754,301100.0
2008-07-23 11:20:00,8.0,8.02,7.9,8.02,123600.0,4.5754,4.5868,4.5182,4.5868,123600.0
2008-07-23 11:25:00,8.02,8.03,7.97,8.02,286200.0,4.5868,4.5926,4.5582,4.5868,286200.0
2008-07-23 11:30:00,8.02,8.04,8.02,8.03,234700.0,4.5868,4.5983,4.5868,4.5926,234700.0
2008-07-23 11:35:00,8.03,8.05,8.02,8.03,236500.0,4.5926,4.604,4.5868,4.5926,236500.0
2008-07-23 11:40:00,8.02,8.04,7.96,8.0,117700.0,4.5868,4.5983,4.5525,4.5754,117700.0
2008-07-23 11:45:00,8.0,8.07,7.97,7.98,120400.0,4.5754,4.6154,4.5582,4.564,120400.0
2008-07-23 11:50:00,7.97,7.97,7.87,7.87,203500.0,4.5582,4.5582,4.501,4.501,203500.0
2008-07-23 11:55:00,7.88,7.88,7.75,7.76,235100.0,4.5068,4.5068,4.4324,4.4381,235100.0
2008-07-23 12:00:00,7.76,7.88,7.75,7.8,135500.0,4.4381,4.5068,4.4324,4.461,135500.0
2008-07-23 12:05:00,7.8,7.84,7.69,7.71,201200.0,4.461,4.4839,4.3981,4.4095,201200.0
2008-07-23 12:10:00,7.72,7.76,7.68,7.72,179400.0,4.4153,4.4381,4.3924,4.4153,179400.0
2008-07-23 12:15:00,7.72,7.73,7.61,7.7,155500.0,4.4153,4.421,4.3523,4.4038,155500.0
2008-07-23 12:20:00,7.69,7.71,7.64,7.71,135100.0,4.3981,4.4095,4.3695,4.4095,135100.0
2008-07-23 12:25:00,7.71,7.76,7.69,7.69,251700.0,4.4095,4.4381,4.3981,4.3981,251700.0
2008-07-23 12:30:00,7.68,7.69,7.55,7.55,152500.0,4.3924,4.3981,4.318,4.318,152500.0
2008-07-23 12:35:00,7.55,7.68,7.54,7.67,341700.0,4.318,4.3924,4.3123,4.3867,341700.0
2008-07-23 12:40:00,7.67,7.74,7.59,7.62,318000.0,4.3867,4.4267,4.3409,4.3581,318000.0
2008-07-23 12:45:00,7.62,7.64,7.55,7.57,390500.0,4.3581,4.3695,4.318,4.3295,390500.0
2008-07-23 12:50:00,7.58,7.63,7.57,7.61,176000.0,4.3352,4.3638,4.3295,4.3523,176000.0
2008-07-23 12:55:00,7.61,7.64,7.56,7.58,167200.0,4.3523,4.3695,4.3238,4.3352,167200.0
2008-07-23 13:00:00,7.59,7.6,7.56,7.57,142800.0,4.3409,4.3466,4.3238,4.3295,142800.0
2008-07-23 13:05:00,7.57,7.58,7.36,7.39,244800.0,4.3295,4.3352,4.2094,4.2265,244800.0
2008-07-23 13:10:00,7.4,7.44,7.36,7.39,350500.0,4.2322,4.2551,4.2094,4.2265,350500.0
2008-07-23 13:15:00,7.4,7.41,7.32,7.34,175500.0,4.2322,4.238,4.1865,4.1979,175500.0
2008-07-23 13:20:00,7.35,7.4,7.34,7.39,157500.0,4.2036,4.2322,4.1979,4.2265,157500.0
2008-07-23 13:25:00,7.39,7.42,7.38,7.39,118000.0,4.2265,4.2437,4.2208,4.2265,118000.0
2008-07-23 13:30:00,7.38,7.38,7.31,7.31,130000.0,4.2208,4.2208,4.1808,4.1808,130000.0
2008-07-23 13:35:00,7.32,7.39,7.3,7.39,110700.0,4.1865,4.2265,4.1751,4.2265,110700.0
2008-07-23 13:40:00,7.39,7.43,7.39,7.42,276000.0,4.2265,4.2494,4.2265,4.2437,276000.0
2008-07-23 13:45:00,7.43,7.56,7.43,7.47,289800.0,4.2494,4.3238,4.2494,4.2723,289800.0
2008-07-23 13:50:00,7.47,7.48,7.37,7.43,159400.0,4.2723,4.278,4.2151,4.2494,159400.0
2008-07-23 13:55:00,7.43,7.5,7.32,7.5,186800.0,4.2494,4.2894,4.1865,4.2894,186800.0
2008-07-23 14:00:00,7.49,7.51,7.43,7.47,160400.0,4.2837,4.2952,4.2494,4.2723,160400.0
2008-07-23 14:05:00,7.47,7.56,7.45,7.52,216000.0,4.2723,4.3238,4.2608,4.3009,216000.0
2008-07-23 14:10:00,7.52,7.54,7.44,7.49,99200.0,4.3009,4.3123,4.2551,4.2837,99200.0
2008-07-23 14:15:00,7.47,7.5,7.45,7.49,96500.0,4.2723,4.2894,4.2608,4.2837,96500.0
2008-07-23 14:20:00,7.49,7.59,7.48,7.56,96400.0,4.2837,4.3409,4.278,4.3238,96400.0
2008-07-23 14:25:00,7.57,7.67,7.57,7.67,100000.0,4.3295,4.3867,4.3295,4.3867,100000.0
2008-07-23 14:30:00,7.67,7.71,7.66,7.71,246000.0,4.3867,4.4095,4.3809,4.4095,246000.0
2008-07-23 14:35:00,7.7,7.71,7.55,7.57,153000.0,4.4038,4.4095,4.318,4.3295,153000.0
2008-07-23 14:40:00,7.57,7.69,7.56,7.68,143600.0,4.3295,4.3981,4.3238,4.3924,143600.0
2008-07-23 14:45:00,7.69,7.69,7.57,7.57,161600.0,4.3981,4.3981,4.3295,4.3295,161600.0
2008-07-23 14:50:00,7.56,7.61,7.53,7.55,362300.0,4.3238,4.3523,4.3066,4.318,362300.0
2008-07-23 14:55:00,7.55,7.58,7.47,7.5,204300.0,4.318,4.3352,4.2723,4.2894,204300.0
2008-07-23 15:00:00,7.49,7.54,7.49,7.52,251000.0,4.2837,4.3123,4.2837,4.3009,251000.0
2008-07-23 15:05:00,7.52,7.59,7.51,7.59,161000.0,4.3009,4.3409,4.2952,4.3409,161000.0
2008-07-23 15:10:00,7.59,7.7,7.57,7.69,181900.0,4.3409,4.4038,4.3295,4.3981,181900.0
2008-07-23 15:15:00,7.69,7.7,7.6,7.63,218100.0,4.3981,4.4038,4.3466,4.3638,218100.0
2008-07-23 15:20:00,7.64,7.75,7.61,7.72,208300.0,4.3695,4.4324,4.3523,4.4153,208300.0
2008-07-23 15:25:00,7.71,7.74,7.64,7.68,215600.0,4.4095,4.4267,4.3695,4.3924,215600.0
2008-07-23 15:30:00,7.69,7.69,7.62,7.65,125800.0,4.3981,4.3981,4.3581,4.3752,125800.0
2008-07-23 15:35:00,7.64,7.65,7.58,7.59,74800.0,4.3695,4.3752,4.3352,4.3409,74800.0
2008-07-23 15:40:00,7.58,7.64,7.58,7.61,242900.0,4.3352,4.3695,4.3352,4.3523,242900.0
2008-07-23 15:45:00,7.62,7.67,7.62,7.67,147400.0,4.3581,4.3867,4.3581,4.3867,147400.0
2008-07-23 15:50:00,7.67,7.76,7.65,7.67,489400.0,4.3867,4.4381,4.3752,4.3867,489400.0
2008-07-23 15:55:00,7.66,7.68,7.61,7.63,343400.0,4.3809,4.3924,4.3523,4.3638,343400.0
2008-07-24 09:30:00,7.76,7.99,7.76,7.86,223000.0,4.4381,4.5697,4.4381,4.4953,223000.0
2008-07-24 09:35:00,7.87,7.87,7.71,7.72,161700.0,4.501,4.501,4.4095,4.4153,161700.0
2008-07-24 09:40:00,7.72,7.78,7.66,7.71,315900.0,4.4153,4.4496,4.3809,4.4095,315900.0
2008-07-24 09:45:00,7.72,7.86,7.68,7.69,255300.0,4.4153,4.4953,4.3924,4.3981,255300.0
2008-07-24 09:50:00,7.7,7.7,7.49,7.5,336800.0,4.4038,4.4038,4.2837,4.2894,336800.0
2008-07-24 09:55:00,7.51,7.61,7.5,7.58,570000.0,4.2952,4.3523,4.2894,4.3352,570000.0
2008-07-24 10:00:00,7.57,7.57,7.3,7.32,342100.0,4.3295,4.3295,4.1751,4.1865,342100.0
2008-07-24 10:05:00,7.32,7.33,7.21,7.25,360800.0,4.1865,4.1922,4.1236,4.1465,360800.0
2008-07-24 10:10:00,7.24,7.26,7.15,7.2,271800.0,4.1407,4.1522,4.0893,4.1179,271800.0
2008-07-24 10:15:00,7.2,7.29,7.15,7.22,374600.0,4.1179,4.1693,4.0893,4.1293,374600.0
2008-07-24 10:20:00,7.22,7.24,7.19,7.23,218200.0,4.1293,4.1407,4.1121,4.135,218200.0
2008-07-24 10:25:00,7.23,7.27,7.21,7.26,202900.0,4.135,4.1579,4.1236,4.1522,202900.0
2008-07-24 10:30:00,7.27,7.36,7.26,7.29,230600.0,4.1579,4.2094,4.1522,4.1693,230600.0
2008-07-24 10:35:00,7.29,7.35,7.29,7.32,129300.0,4.1693,4.2036,4.1693,4.1865,129300.0
2008-07-24 10:40:00,7.31,7.34,7.27,7.29,154600.0,4.1808,4.1979,4.1579,4.1693,154600.0
2008-07-24 10:45:00,7.29,7.29,7.23,7.24,322500.0,4.1693,4.1693,4.135,4.1407,322500.0
2008-07-24 10:50:00,7.25,7.37,7.24,7.35,231300.0,4.1465,4.2151,4.1407,4.2036,231300.0
2008-07-24 10:55:00,7.34,7.42,7.34,7.4,251500.0,4.1979,4.2437,4.1979,4.2322,251500.0
2008-07-24 11:00:00,7.39,7.53,7.39,7.48,138500.0,4.2265,4.3066,4.2265,4.278,138500.0
2008-07-24 11:05:00,7.48,7.5,7.29,7.3,177800.0,4.278,4.2894,4.1693,4.1751,177800.0
2008-07-24 11:10:00,7.29,7.34,7.23,7.26,377300.0,4.1693,4.1979,4.135,4.1522,377300.0
2008-07-24 11:15:00,7.26,7.32,7.26,7.3,166800.0,4.1522,4.1865,4.1522,4.1751,166800.0
2008-07-24 11:20:00,7.31,7.31,7.22,7.26,221600.0,4.1808,4.1808,4.1293,4.1522,221600.0
2008-07-24 11:25:00,7.25,7.25,7.16,7.16,238700.0,4.1465,4.1465,4.095,4.095,238700.0
2008-07-24 11:30:00,7.17,7.23,7.1,7.22,319500.0,4.1007,4.135,4.0607,4.1293,319500.0
2008-07-24 11:35:00,7.23,7.31,7.21,7.3,244700.0,4.135,4.1808,4.1236,4.1751,244700.0
2008-07-24 11:40:00,7.3,7.3,7.28,7.29,88100.0,4.1751,4.1751,4.1636,4.1693,88100.0
2008-07-24 11:45:00,7.3,7.37,7.28,7.35,171300.0,4.1751,4.2151,4.1636,4.2036,171300.0
2008-07-24 11:50:00,7.34,7.41,7.31,7.32,184000.0,4.1979,4.238,4.1808,4.1865,184000.0
2008-07-24 11:55:00,7.32,7.37,7.29,7.37,122600.0,4.1865,4.2151,4.1693,4.2151,122600.0
2008-07-24 12:00:00,7.37,7.37,7.29,7.31,186300.0,4.2151,4.2151,4.1693,4.1808,186300.0
2008-07-24 12:05:00,7.3,7.31,7.25,7.28,156700.0,4.1751,4.1808,4.1465,4.1636,156700.0
2008-07-24 12:10:00,7.28,7.3,7.24,7.25,84900.0,4.1636,4.1751,4.1407,4.1465,84900.0
2008-07-24 12:15:00,7.25,7.31,7.21,7.27,194400.0,4.1465,4.1808,4.1236,4.1579,194400.0
2008-07-24 12:20:00,7.27,7.29,7.25,7.26,48600.0,4.1579,4.1693,4.1465,4.1522,48600.0
2008-07-24 12:25:00,7.26,7.27,7.22,7.22,116900.0,4.1522,4.1579,4.1293,4.1293,116900.0
2008-07-24 12:30:00,7.21,7.28,7.19,7.23,220400.0,4.1236,4.1636,4.1121,4.135,220400.0
2008-07-24 12:35:00,7.24,7.26,7.24,7.24,103700.0,4.1407,4.1522,4.1407,4.1407,103700.0
2008-07-24 12:40:00,7.23,7.26,7.21,7.26,58700.0,4.135,4.1522,4.1236,4.1522,58700.0
2008-07-24 12:45:00,7.25,7.32,7.25,7.28,127400.0,4.1465,4.1865,4.1465,4.1636,127400.0
2008-07-24 12:50:00,7.29,7.29,7.24,7.26,123600.0,4.1693,4.1693,4.1407,4.1522,123600.0
2008-07-24 12:55:00,7.25,7.29,7.24,7.25,104300.0,4.1465,4.1693,4.1407,4.1465,104300.0
2008-07-24 13:00:00,7.25,7.26,7.19,7.2,94300.0,4.1465,4.1522,4.1121,4.1179,94300.0
2008-07-24 13:05:00,7.2,7.21,7.15,7.16,99800.0,4.1179,4.1236,4.0893,4.095,99800.0
2008-07-24 13:10:00,7.16,7.24,7.16,7.18,120200.0,4.095,4.1407,4.095,4.1064,120200.0
2008-07-24 13:15:00,7.17,7.2,7.15,7.16,123000.0,4.1007,4.1179,4.0893,4.095,123000.0
2008-07-24 13:20:00,7.16,7.19,7.14,7.19,195300.0,4.095,4.1121,4.0835,4.1121,195300.0
2008-07-24 13:25:00,7.18,7.2,7.11,7.11,258100.0,4.1064,4.1179,4.0664,4.0664,258100.0
2008-07-24 13:30:00,7.11,7.17,7.11,7.13,70500.0,4.0664,4.1007,4.0664,4.0778,70500.0
2008-07-24 13:35:00,7.12,7.21,7.11,7.21,80300.0,4.0721,4.1236,4.0664,4.1236,80300.0
2008-07-24 13:40:00,7.21,7.21,7.16,7.18,147100.0,4.1236,4.1236,4.095,4.1064,147100.0
2008-07-24 13:45:00,7.18,7.2,7.11,7.13,118600.0,4.1064,4.1179,4.0664,4.0778,118600.0
2008-07-24 13:50:00,7.13,7.16,7.12,7.15,104100.0,4.0778,4.095,4.0721,4.0893,104100.0
2008-07-24 13:55:00,7.15,7.2,7.14,7.2,59200.0,4.0893,4.1179,4.0835,4.1179,59200.0
2008-07-24 14:00:00,7.2,7.22,7.18,7.19,153100.0,4.1179,4.1293,4.1064,4.1121,153100.0
2008-07-24 14:05:00,7.18,7.19,7.13,7.16,81100.0,4.1064,4.1121,4.0778,4.095,81100.0
2008-07-24 14:10:00,7.16,7.16,7.08,7.08,129500.0,4.095,4.095,4.0492,4.0492,129500.0
2008-07-24 14:15:00,7.07,7.11,7.04,7.06,208400.0,4.0435,4.0664,4.0264,4.0378,208400.0
2008-07-24 14:20:00,7.07,7.1,7.06,7.09,117500.0,4.0435,4.0607,4.0378,4.0549,117500.0
2008-07-24 14:25:00,7.09,7.09,6.96,6.99,313000.0,4.0549,4.0549,3.9806,3.9978,313000.0
2008-07-24 14:30:00,6.99,7.03,6.99,7.0,177500.0,3.9978,4.0206,3.9978,4.0035,177500.0
2008-07-24 14:35:00,7.0,7.02,6.91,7.0,227800.0,4.0035,4.0149,3.952,4.0035,227800.0
2008-07-24 14:40:00,7.0,7.07,6.97,7.01,153500.0,4.0035,4.0435,3.9863,4.0092,153500.0
2008-07-24 14:45:00,7.01,7.05,7.01,7.04,61600.0,4.0092,4.0321,4.0092,4.0264,61600.0
2008-07-24 14:50:00,7.04,7.05,6.89,6.94,228700.0,4.0264,4.0321,3.9406,3.9692,228700.0
2008-07-24 14:55:00,6.95,7.0,6.94,6.99,169100.0,3.9749,4.0035,3.9692,3.9978,169100.0
2008-07-24 15:00:00,6.99,7.0,6.96,6.99,162000.0,3.9978,4.0035,3.9806,3.9978,162000.0
2008-07-24 15:05:00,6.99,7.0,6.97,6.97,192000.0,3.9978,4.0035,3.9863,3.9863,192000.0
2008-07-24 15:10:00,6.97,7.0,6.94,6.94,286100.0,3.9863,4.0035,3.9692,3.9692,286100.0
2008-07-24 15:15:00,6.94,6.96,6.9,6.96,147800.0,3.9692,3.9806,3.9463,3.9806,147800.0
2008-07-24 15:20:00,6.95,6.97,6.92,6.93,163900.0,3.9749,3.9863,3.9577,3.9634,163900.0
2008-07-24 15:25:00,6.93,6.99,6.9,6.99,264700.0,3.9634,3.9978,3.9463,3.9978,264700.0
2008-07-24 15:30:00,6.98,6.99,6.93,6.95,268200.0,3.992,3.9978,3.9634,3.9749,268200.0
2008-07-24 15:35:00,6.96,6.99,6.91,6.97,436800.0,3.9806,3.9978,3.952,3.9863,436800.0
2008-07-24 15:40:00,6.97,6.99,6.91,6.91,284500.0,3.9863,3.9978,3.952,3.952,284500.0
2008-07-24 15:45:00,6.92,7.01,6.91,7.0,367600.0,3.9577,4.0092,3.952,4.0035,367600.0
2008-07-24 15:50:00,7.0,7.0,6.9,6.99,572800.0,4.0035,4.0035,3.9463,3.9978,572800.0
2008-07-24 15:55:00,6.99,7.04,6.96,6.96,654800.0,3.9978,4.0264,3.9806,3.9806,654800.0
2008-07-25 09:30:00,6.98,7.06,6.91,7.01,105300.0,3.992,4.0378,3.952,4.0092,105300.0
2008-07-25 09:35:00,7.0,7.03,6.98,6.99,117500.0,4.0035,4.0206,3.992,3.9978,117500.0
2008-07-25 09:40:00,6.99,6.99,6.76,6.82,158800.0,3.9978,3.9978,3.8662,3.9005,158800.0
2008-07-25 09:45:00,6.82,7.0,6.79,6.99,144500.0,3.9005,4.0035,3.8834,3.9978,144500.0
2008-07-25 09:50:00,6.99,7.12,6.99,7.01,170800.0,3.9978,4.0721,3.9978,4.0092,170800.0
2008-07-25 09:55:00,7.01,7.19,7.01,7.16,192900.0,4.0092,4.1121,4.0092,4.095,192900.0
2008-07-25 10:00:00,7.15,7.28,7.15,7.24,385300.0,4.0893,4.1636,4.0893,4.1407,385300.0
2008-07-25 10:05:00,7.25,7.3,7.09,7.09,309800.0,4.1465,4.1751,4.0549,4.0549,309800.0
2008-07-25 10:10:00,7.09,7.15,7.03,7.09,369300.0,4.0549,4.0893,4.0206,4.0549,369300.0
2008-07-25 10:15:00,7.09,7.12,6.88,6.88,433000.0,4.0549,4.0721,3.9348,3.9348,433000.0
2008-07-25 10:20:00,6.88,6.93,6.77,6.77,252500.0,3.9348,3.9634,3.8719,3.8719,252500.0
2008-07-25 10:25:00,6.78,6.91,6.75,6.75,222200.0,3.8777,3.952,3.8605,3.8605,222200.0
2008-07-25 10:30:00,6.75,6.8,6.68,6.77,200700.0,3.8605,3.8891,3.8205,3.8719,200700.0
2008-07-25 10:35:00,6.77,6.87,6.76,6.82,220600.0,3.8719,3.9291,3.8662,3.9005,220600.0
2008-07-25 10:40:00,6.83,7.0,6.82,6.92,127900.0,3.9062,4.0035,3.9005,3.9577,127900.0
2008-07-25 10:45:00,6.92,6.96,6.86,6.89,188100.0,3.9577,3.9806,3.9234,3.9406,188100.0
2008-07-25 10:50:00,6.88,6.97,6.86,6.96,199300.0,3.9348,3.9863,3.9234,3.9806,199300.0
2008-07-25 10:55:00,6.95,7.08,6.94,7.08,150000.0,3.9749,4.0492,3.9692,4.0492,150000.0
2008-07-25 11:00:00,7.07,7.09,6.95,6.95,93700.0,4.0435,4.0549,3.9749,3.9749,93700.0
2008-07-25 11:05:00,6.96,6.99,6.93,6.95,81100.0,3.9806,3.9978,3.9634,3.9749,81100.0
2008-07-25 11:10:00,6.94,7.02,6.9,7.01,118600.0,3.9692,4.0149,3.9463,4.0092,118600.0
2008-07-25 11:15:00,7.0,7.0,6.94,6.94,60600.0,4.0035,4.0035,3.9692,3.9692,60600.0
2008-07-25 11:20:00,6.95,6.97,6.8,6.81,152400.0,3.9749,3.9863,3.8891,3.8948,152400.0
2008-07-25 11:25:00,6.82,6.84,6.81,6.83,95500.0,3.9005,3.912,3.8948,3.9062,95500.0
2008-07-25 11:30:00,6.84,6.88,6.79,6.81,123000.0,3.912,3.9348,3.8834,3.8948,123000.0
2008-07-25 11:35:00,6.8,6.8,6.75,6.77,137100.0,3.8891,3.8891,3.8605,3.8719,137100.0
2008-07-25 11:40:00,6.77,6.81,6.75,6.8,207300.0,3.8719,3.8948,3.8605,3.8891,207300.0
2008-07-25 11:45:00,6.8,6.85,6.75,6.75,119900.0,3.8891,3.9177,3.8605,3.8605,119900.0
2008-07-25 11:50:00,6.74,6.77,6.73,6.74,158000.0,3.8548,3.8719,3.8491,3.8548,158000.0
2008-07-25 11:55:00,6.74,6.74,6.72,6.73,44100.0,3.8548,3.8548,3.8433,3.8491,44100.0
2008-07-25 12:00:00,6.72,6.72,6.62,6.63,206300.0,3.8433,3.8433,3.7861,3.7919,206300.0
2008-07-25 12:05:00,6.63,6.7,6.55,6.7,337300.0,3.7919,3.8319,3.7461,3.8319,337300.0
2008-07-25 12:10:00,6.7,6.7,6.65,6.68,98500.0,3.8319,3.8319,3.8033,3.8205,98500.0
2008-07-25 12:15:00,6.68,6.69,6.64,6.65,63500.0,3.8205,3.8262,3.7976,3.8033,63500.0
2008-07-25 12:20:00,6.65,6.71,6.63,6.68,124100.0,3.8033,3.8376,3.7919,3.8205,124100.0
2008-07-25 12:25:00,6.68,6.76,6.68,6.75,112200.0,3.8205,3.8662,3.8205,3.8605,112200.0
2008-07-25 12:30:00,6.74,6.76,6.67,6.7,110200.0,3.8548,3.8662,3.8147,3.8319,110200.0
2008-07-25 12:35:00,6.71,6.72,6.68,6.68,132300.0,3.8376,3.8433,3.8205,3.8205,132300.0
2008-07-25 12:40:00,6.69,6.88,6.68,6.86,226500.0,3.8262,3.9348,3.8205,3.9234,226500.0
2008-07-25 12:45:00,6.85,6.85,6.68,6.73,152200.0,3.9177,3.9177,3.8205,3.8491,152200.0
2008-07-25 12:50:00,6.74,6.8,6.73,6.74,67100.0,3.8548,3.8891,3.8491,3.8548,67100.0
2008-07-25 12:55:00,6.74,6.81,6.74,6.8,109700.0,3.8548,3.8948,3.8548,3.8891,109700.0
2008-07-25 13:00:00,6.81,6.91,6.81,6.89,83100.0,3.8948,3.952,3.8948,3.9406,83100.0
2008-07-25 13:05:00,6.89,6.89,6.8,6.82,86900.0,3.9406,3.9406,3.8891,3.9005,86900.0
2008-07-25 13:10:00,6.81,6.83,6.63,6.67,157400.0,3.8948,3.9062,3.7919,3.8147,157400.0
2008-07-25 13:15:00,6.67,6.74,6.62,6.69,195500.0,3.8147,3.8548,3.7861,3.8262,195500.0
2008-07-25 13:20:00,6.7,6.73,6.66,6.67,109400.0,3.8319,3.8491,3.809,3.8147,109400.0
2008-07-25 13:25:00,6.67,6.71,6.62,6.64,91000.0,3.8147,3.8376,3.7861,3.7976,91000.0
2008-07-25 13:30:00,6.65,6.65,6.59,6.6,83900.0,3.8033,3.8033,3.769,3.7747,83900.0
2008-07-25 13:35:00,6.6,6.64,6.6,6.61,49600.0,3.7747,3.7976,3.7747,3.7804,49600.0
2008-07-25 13:40:00,6.61,6.62,6.55,6.59,106200.0,3.7804,3.7861,3.7461,3.769,106200.0
2008-07-25 13:45:00,6.6,6.69,6.59,6.67,91700.0,3.7747,3.8262,3.769,3.8147,91700.0
2008-07-25 13:50:00,6.68,6.74,6.68,6.73,118500.0,3.8205,3.8548,3.8205,3.8491,118500.0
2008-07-25 13:55:00,6.73,6.76,6.7,6.73,209800.0,3.8491,3.8662,3.8319,3.8491,209800.0
2008-07-25 14:00:00,6.73,6.8,6.73,6.78,182900.0,3.8491,3.8891,3.8491,3.8777,182900.0
2008-07-25 14:05:00,6.78,6.8,6.76,6.79,115800.0,3.8777,3.8891,3.8662,3.8834,115800.0
2008-07-25 14:10:00,6.78,6.79,6.71,6.72,180800.0,3.8777,3.8834,3.8376,3.8433,180800.0
2008-07-25 14:15:00,6.72,6.77,6.72,6.76,171200.0,3.8433,3.8719,3.8433,3.8662,171200.0
2008-07-25 14:20:00,6.76,6.76,6.72,6.75,103200.0,3.8662,3.8662,3.8433,3.8605,103200.0
2008-07-25 14:25:00,6.75,6.76,6.74,6.75,52100.0,3.8605,3.8662,3.8548,3.8605,52100.0
2008-07-25 14:30:00,6.75,6.77,6.74,6.77,73600.0,3.8605,3.8719,3.8548,3.8719,73600.0
2008-07-25 14:35:00,6.77,6.82,6.76,6.81,77100.0,3.8719,3.9005,3.8662,3.8948,77100.0
2008-07-25 14:40:00,6.82,6.82,6.72,6.74,145800.0,3.9005,3.9005,3.8433,3.8548,145800.0
2008-07-25 14:45:00,6.74,6.78,6.74,6.76,65100.0,3.8548,3.8777,3.8548,3.8662,65100.0
2008-07-25 14:50:00,6.76,6.8,6.76,6.8,104700.0,3.8662,3.8891,3.8662,3.8891,104700.0
2008-07-25 14:55:00,6.79,6.82,6.79,6.81,81000.0,3.8834,3.9005,3.8834,3.8948,81000.0
2008-07-25 15:00:00,6.81,6.85,6.8,6.82,266200.0,3.8948,3.9177,3.8891,3.9005,266200.0
2008-07-25 15:05:00,6.82,6.87,6.82,6.85,207400.0,3.9005,3.9291,3.9005,3.9177,207400.0
2008-07-25 15:10:00,6.86,6.86,6.8,6.8,236300.0,3.9234,3.9234,3.8891,3.8891,236300.0
2008-07-25 15:15:00,6.8,6.86,6.8,6.84,197200.0,3.8891,3.9234,3.8891,3.912,197200.0
2008-07-25 15:20:00,6.84,6.86,6.81,6.85,166300.0,3.912,3.9234,3.8948,3.9177,166300.0
2008-07-25 15:25:00,6.85,6.88,6.83,6.83,102000.0,3.9177,3.9348,3.9062,3.9062,102000.0
2008-07-25 15:30:00,6.84,6.85,6.81,6.84,114700.0,3.912,3.9177,3.8948,3.912,114700.0
2008-07-25 15:35:00,6.84,6.86,6.83,6.83,165000.0,3.912,3.9234,3.9062,3.9062,165000.0
2008-07-25 15:40:00,6.83,6.91,6.83,6.88,364600.0,3.9062,3.952,3.9062,3.9348,364600.0
2008-07-25 15:45:00,6.88,6.95,6.85,6.94,188400.0,3.9348,3.9749,3.9177,3.9692,188400.0
2008-07-25 15:50:00,6.95,6.99,6.95,6.99,263000.0,3.9749,3.9978,3.9749,3.9978,263000.0
2008-07-25 15:55:00,6.98,7.02,6.91,6.98,471800.0,3.992,4.0149,3.952,3.992,471800.0
2008-07-28 09:30:00,6.89,6.9,6.79,6.82,136500.0,3.9406,3.9463,3.8834,3.9005,136500.0
2008-07-28 09:35:00,6.83,7.04,6.83,7.02,192900.0,3.9062,4.0264,3.9062,4.0149,192900.0
2008-07-28 09:40:00,7.01,7.03,6.92,6.99,252700.0,4.0092,4.0206,3.9577,3.9978,252700.0
2008-07-28 09:45:00,6.99,7.06,6.9,6.93,165800.0,3.9978,4.0378,3.9463,3.9634,165800.0
2008-07-28 09:50:00,6.92,6.95,6.82,6.83,153500.0,3.9577,3.9749,3.9005,3.9062,153500.0
2008-07-28 09:55:00,6.83,6.83,6.78,6.78,102300.0,3.9062,3.9062,3.8777,3.8777,102300.0
2008-07-28 10:00:00,6.78,6.87,6.78,6.86,108200.0,3.8777,3.9291,3.8777,3.9234,108200.0
2008-07-28 10:05:00,6.86,6.94,6.86,6.91,111100.0,3.9234,3.9692,3.9234,3.952,111100.0
2008-07-28 10:10:00,6.92,6.92,6.82,6.82,95400.0,3.9577,3.9577,3.9005,3.9005,95400.0
2008-07-28 10:15:00,6.82,6.82,6.77,6.79,179100.0,3.9005,3.9005,3.8719,3.8834,179100.0
2008-07-28 10:20:00,6.79,6.8,6.72,6.73,164400.0,3.8834,3.8891,3.8433,3.8491,164400.0
2008-07-28 10:25:00,6.73,6.77,6.71,6.75,145100.0,3.8491,3.8719,3.8376,3.8605,145100.0
2008-07-28 10:30:00,6.75,6.78,6.66,6.68,280900.0,3.8605,3.8777,3.809,3.8205,280900.0
2008-07-28 10:35:00,6.68,6.73,6.68,6.7,133500.0,3.8205,3.8491,3.8205,3.8319,133500.0
2008-07-28 10:40:00,6.7,6.7,6.66,6.67,88800.0,3.8319,3.8319,3.809,3.8147,88800.0
2008-07-28 10:45:00,6.68,6.68,6.65,6.68,79400.0,3.8205,3.8205,3.8033,3.8205,79400.0
2008-07-28 10:50:00,6.68,6.69,6.67,6.69,40400.0,3.8205,3.8262,3.8147,3.8262,40400.0
2008-07-28 10:55:00,6.69,6.69,6.61,6.63,110100.0,3.8262,3.8262,3.7804,3.7919,110100.0
2008-07-28 11:00:00,6.63,6.66,6.6,6.61,87400.0,3.7919,3.809,3.7747,3.7804,87400.0
2008-07-28 11:05:00,6.61,6.63,6.6,6.6,79400.0,3.7804,3.7919,3.7747,3.7747,79400.0
2008-07-28 11:10:00,6.6,6.62,6.57,6.57,100900.0,3.7747,3.7861,3.7575,3.7575,100900.0
2008-07-28 11:15:00,6.57,6.62,6.57,6.62,135900.0,3.7575,3.7861,3.7575,3.7861,135900.0
2008-07-28 11:20:00,6.62,6.66,6.59,6.6,105700.0,3.7861,3.809,3.769,3.7747,105700.0
2008-07-28 11:25:00,6.59,6.65,6.59,6.64,97000.0,3.769,3.8033,3.769,3.7976,97000.0
2008-07-28 11:30:00,6.64,6.71,6.61,6.61,169400.0,3.7976,3.8376,3.7804,3.7804,169400.0
2008-07-28 11:35:00,6.62,6.63,6.6,6.6,43900.0,3.7861,3.7919,3.7747,3.7747,43900.0
2008-07-28 11:40:00,6.6,6.65,6.6,6.65,75500.0,3.7747,3.8033,3.7747,3.8033,75500.0
2008-07-28 11:45:00,6.65,6.66,6.63,6.65,96600.0,3.8033,3.809,3.7919,3.8033,96600.0
2008-07-28 11:50:00,6.65,6.71,6.64,6.71,160500.0,3.8033,3.8376,3.7976,3.8376,160500.0
2008-07-28 11:55:00,6.72,6.72,6.67,6.69,102400.0,3.8433,3.8433,3.8147,3.8262,102400.0
2008-07-28 12:00:00,6.69,6.75,6.66,6.73,205000.0,3.8262,3.8605,3.809,3.8491,205000.0
2008-07-28 12:05:00,6.74,6.8,6.72,6.72,241200.0,3.8548,3.8891,3.8433,3.8433,241200.0
2008-07-28 12:10:00,6.72,6.73,6.67,6.67,88400.0,3.8433,3.8491,3.8147,3.8147,88400.0
2008-07-28 12:15:00,6.66,6.69,6.62,6.69,112400.0,3.809,3.8262,3.7861,3.8262,112400.0
2008-07-28 12:20:00,6.69,6.74,6.67,6.68,122800.0,3.8262,3.8548,3.8147,3.8205,122800.0
2008-07-28 12:25:00,6.67,6.68,6.64,6.64,93600.0,3.8147,3.8205,3.7976,3.7976,93600.0
2008-07-28 12:30:00,6.64,6.68,6.64,6.67,91300.0,3.7976,3.8205,3.7976,3.8147,91300.0
2008-07-28 12:35:00,6.68,6.68,6.61,6.61,68000.0,3.8205,3.8205,3.7804,3.7804,68000.0
2008-07-28 12:40:00,6.62,6.62,6.52,6.53,149600.0,3.7861,3.7861,3.7289,3.7347,149600.0
2008-07-28 12:45:00,6.53,6.56,6.52,6.56,87100.0,3.7347,3.7518,3.7289,3.7518,87100.0
2008-07-28 12:50:00,6.56,6.65,6.54,6.62,135700.0,3.7518,3.8033,3.7404,3.7861,135700.0
2008-07-28 12:55:00,6.62,6.62,6.56,6.61,106100.0,3.7861,3.7861,3.7518,3.7804,106100.0
2008-07-28 13:00:00,6.6,6.6,6.56,6.57,48600.0,3.7747,3.7747,3.7518,3.7575,48600.0
2008-07-28 13:05:00,6.58,6.64,6.55,6.64,188800.0,3.7633,3.7976,3.7461,3.7976,188800.0
2008-07-28 13:10:00,6.65,6.66,6.56,6.57,83800.0,3.8033,3.809,3.7518,3.7575,83800.0
2008-07-28 13:15:00,6.57,6.63,6.56,6.62,68400.0,3.7575,3.7919,3.7518,3.7861,68400.0
2008-07-28 13:20:00,6.62,6.63,6.59,6.6,56600.0,3.7861,3.7919,3.769,3.7747,56600.0
2008-07-28 13:25:00,6.6,6.6,6.56,6.57,41200.0,3.7747,3.7747,3.7518,3.7575,41200.0
2008-07-28 13:30:00,6.57,6.58,6.56,6.56,39100.0,3.7575,3.7633,3.7518,3.7518,39100.0
2008-07-28 13:35:00,6.56,6.57,6.54,6.54,52500.0,3.7518,3.7575,3.7404,3.7404,52500.0
2008-07-28 13:40:00,6.55,6.63,6.55,6.62,76700.0,3.7461,3.7919,3.7461,3.7861,76700.0
2008-07-28 13:45:00,6.61,6.62,6.59,6.62,69000.0,3.7804,3.7861,3.769,3.7861,69000.0
2008-07-28 13:50:00,6.61,6.67,6.61,6.66,92300.0,3.7804,3.8147,3.7804,3.809,92300.0
2008-07-28 13:55:00,6.66,6.68,6.62,6.62,126400.0,3.809,3.8205,3.7861,3.7861,126400.0
2008-07-28 14:00:00,6.61,6.65,6.58,6.65,78000.0,3.7804,3.8033,3.7633,3.8033,78000.0
2008-07-28 14:05:00,6.64,6.66,6.57,6.57,84900.0,3.7976,3.809,3.7575,3.7575,84900.0
2008-07-28 14:10:00,6.57,6.62,6.57,6.59,38500.0,3.7575,3.7861,3.7575,3.769,38500.0
2008-07-28 14:15:00,6.59,6.6,6.55,6.59,78100.0,3.769,3.7747,3.7461,3.769,78100.0
2008-07-28 14:20:00,6.6,6.65,6.59,6.64,92000.0,3.7747,3.8033,3.769,3.7976,92000.0
2008-07-28 14:25:00,6.63,6.63,6.54,6.55,128900.0,3.7919,3.7919,3.7404,3.7461,128900.0
2008-07-28 14:30:00,6.56,6.65,6.56,6.58,188100.0,3.7518,3.8033,3.7518,3.7633,188100.0
2008-07-28 14:35:00,6.58,6.66,6.57,6.64,148800.0,3.7633,3.809,3.7575,3.7976,148800.0
2008-07-28 14:40:00,6.64,6.64,6.5,6.51,125300.0,3.7976,3.7976,3.7175,3.7232,125300.0
2008-07-28 14:45:00,6.51,6.55,6.5,6.55,122000.0,3.7232,3.7461,3.7175,3.7461,122000.0
2008-07-28 14:50:00,6.55,6.55,6.5,6.53,91900.0,3.7461,3.7461,3.7175,3.7347,91900.0
2008-07-28 14:55:00,6.53,6.54,6.45,6.47,123000.0,3.7347,3.7404,3.6889,3.7004,123000.0
2008-07-28 15:00:00,6.46,6.53,6.46,6.52,106500.0,3.6946,3.7347,3.6946,3.7289,106500.0
2008-07-28 15:05:00,6.51,6.52,6.46,6.51,104100.0,3.7232,3.7289,3.6946,3.7232,104100.0
2008-07-28 15:10:00,6.5,6.53,6.49,6.52,147800.0,3.7175,3.7347,3.7118,3.7289,147800.0
2008-07-28 15:15:00,6.52,6.54,6.48,6.49,84500.0,3.7289,3.7404,3.7061,3.7118,84500.0
2008-07-28 15:20:00,6.5,6.52,6.48,6.51,135500.0,3.7175,3.7289,3.7061,3.7232,135500.0
2008-07-28 15:25:00,6.51,6.53,6.48,6.49,83100.0,3.7232,3.7347,3.7061,3.7118,83100.0
2008-07-28 15:30:00,6.5,6.5,6.46,6.49,115900.0,3.7175,3.7175,3.6946,3.7118,115900.0
2008-07-28 15:35:00,6.48,6.49,6.42,6.44,217800.0,3.7061,3.7118,3.6718,3.6832,217800.0
2008-07-28 15:40:00,6.45,6.49,6.45,6.46,239400.0,3.6889,3.7118,3.6889,3.6946,239400.0
2008-07-28 15:45:00,6.46,6.47,6.41,6.41,192500.0,3.6946,3.7004,3.666,3.666,192500.0
2008-07-28 15:50:00,6.41,6.43,6.36,6.43,388700.0,3.666,3.6775,3.6374,3.6775,388700.0
2008-07-28 15:55:00,6.43,6.46,6.43,6.43,265900.0,3.6775,3.6946,3.6775,3.6775,265900.0
2008-07-29 09:30:00,6.45,6.81,6.45,6.66,143000.0,3.6889,3.8948,3.6889,3.809,143000.0
2008-07-29 09:35:00,6.66,6.77,6.48,6.48,130600.0,3.809,3.8719,3.7061,3.7061,130600.0
2008-07-29 09:40:00,6.48,6.57,6.41,6.51,236100.0,3.7061,3.7575,3.666,3.7232,236100.0
2008-07-29 09:45:00,6.51,6.59,6.51,6.55,116500.0,3.7232,3.769,3.7232,3.7461,116500.0
2008-07-29 09:50:00,6.55,6.75,6.52,6.75,179700.0,3.7461,3.8605,3.7289,3.8605,179700.0
2008-07-29 09:55:00,6.74,6.75,6.6,6.63,113400.0,3.8548,3.8605,3.7747,3.7919,113400.0
2008-07-29 10:00:00,6.64,6.71,6.63,6.67,168900.0,3.7976,3.8376,3.7919,3.8147,168900.0
2008-07-29 10:05:00,6.68,6.81,6.67,6.81,372100.0,3.8205,3.8948,3.8147,3.8948,372100.0
2008-07-29 10:10:00,6.81,6.84,6.71,6.71,205400.0,3.8948,3.912,3.8376,3.8376,205400.0
2008-07-29 10:15:00,6.71,6.82,6.71,6.78,182600.0,3.8376,3.9005,3.8376,3.8777,182600.0
2008-07-29 10:20:00,6.78,6.8,6.75,6.77,104700.0,3.8777,3.8891,3.8605,3.8719,104700.0
2008-07-29 10:25:00,6.77,6.8,6.73,6.75,120200.0,3.8719,3.8891,3.8491,3.8605,120200.0
2008-07-29 10:30:00,6.76,6.8,6.76,6.77,269300.0,3.8662,3.8891,3.8662,3.8719,269300.0
2008-07-29 10:35:00,6.76,6.82,6.76,6.8,101300.0,3.8662,3.9005,3.8662,3.8891,101300.0
2008-07-29 10:40:00,6.8,6.88,6.8,6.85,217700.0,3.8891,3.9348,3.8891,3.9177,217700.0
2008-07-29 10:45:00,6.84,6.86,6.81,6.81,167000.0,3.912,3.9234,3.8948,3.8948,167000.0
2008-07-29 10:50:00,6.82,6.83,6.75,6.76,200000.0,3.9005,3.9062,3.8605,3.8662,200000.0
2008-07-29 10:55:00,6.76,6.83,6.75,6.81,170700.0,3.8662,3.9062,3.8605,3.8948,170700.0
2008-07-29 11:00:00,6.82,6.86,6.82,6.85,120200.0,3.9005,3.9234,3.9005,3.9177,120200.0
2008-07-29 11:05:00,6.85,6.85,6.77,6.77,67300.0,3.9177,3.9177,3.8719,3.8719,67300.0
2008-07-29 11:10:00,6.77,6.8,6.75,6.76,34100.0,3.8719,3.8891,3.8605,3.8662,34100.0
2008-07-29 11:15:00,6.76,6.82,6.76,6.8,100700.0,3.8662,3.9005,3.8662,3.8891,100700.0
2008-07-29 11:20:00,6.8,6.82,6.77,6.78,49200.0,3.8891,3.9005,3.8719,3.8777,49200.0
2008-07-29 11:25:00,6.77,6.84,6.77,6.82,113300.0,3.8719,3.912,3.8719,3.9005,113300.0
2008-07-29 11:30:00,6.82,6.86,6.82,6.86,93500.0,3.9005,3.9234,3.9005,3.9234,93500.0
2008-07-29 11:35:00,6.86,6.88,6.8,6.83,66700.0,3.9234,3.9348,3.8891,3.9062,66700.0
2008-07-29 11:40:00,6.83,6.95,6.83,6.93,135600.0,3.9062,3.9749,3.9062,3.9634,135600.0
2008-07-29 11:45:00,6.93,6.99,6.93,6.98,190700.0,3.9634,3.9978,3.9634,3.992,190700.0
2008-07-29 11:50:00,6.98,6.98,6.89,6.92,96900.0,3.992,3.992,3.9406,3.9577,96900.0
2008-07-29 11:55:00,6.91,6.94,6.9,6.93,78100.0,3.952,3.9692,3.9463,3.9634,78100.0
2008-07-29 12:00:00,6.93,6.97,6.92,6.97,112000.0,3.9634,3.9863,3.9577,3.9863,112000.0
2008-07-29 12:05:00,6.96,6.98,6.92,6.96,111200.0,3.9806,3.992,3.9577,3.9806,111200.0
2008-07-29 12:10:00,6.96,6.98,6.93,6.94,100000.0,3.9806,3.992,3.9634,3.9692,100000.0
2008-07-29 12:15:00,6.95,6.99,6.95,6.96,132200.0,3.9749,3.9978,3.9749,3.9806,132200.0
2008-07-29 12:20:00,6.96,7.02,6.95,7.01,309600.0,3.9806,4.0149,3.9749,4.0092,309600.0
2008-07-29 12:25:00,7.01,7.04,7.0,7.03,122500.0,4.0092,4.0264,4.0035,4.0206,122500.0
2008-07-29 12:30:00,7.03,7.11,7.03,7.07,169300.0,4.0206,4.0664,4.0206,4.0435,169300.0
2008-07-29 12:35:00,7.07,7.1,7.05,7.06,118800.0,4.0435,4.0607,4.0321,4.0378,118800.0
2008-07-29 12:40:00,7.06,7.06,6.98,7.0,86500.0,4.0378,4.0378,3.992,4.0035,86500.0
2008-07-29 12:45:00,7.0,7.06,6.99,7.05,136200.0,4.0035,4.0378,3.9978,4.0321,136200.0
2008-07-29 12:50:00,7.05,7.07,7.01,7.05,96800.0,4.0321,4.0435,4.0092,4.0321,96800.0
2008-07-29 12:55:00,7.05,7.1,7.01,7.09,122300.0,4.0321,4.0607,4.0092,4.0549,122300.0
2008-07-29 13:00:00,7.09,7.1,7.07,7.07,53500.0,4.0549,4.0607,4.0435,4.0435,53500.0
2008-07-29 13:05:00,7.07,7.07,7.02,7.03,33000.0,4.0435,4.0435,4.0149,4.0206,33000.0
2008-07-29 13:10:00,7.03,7.04,7.01,7.01,73300.0,4.0206,4.0264,4.0092,4.0092,73300.0
2008-07-29 13:15:00,7.02,7.05,7.0,7.04,122300.0,4.0149,4.0321,4.0035,4.0264,122300.0
2008-07-29 13:20:00,7.05,7.05,7.03,7.04,40100.0,4.0321,4.0321,4.0206,4.0264,40100.0
2008-07-29 13:25:00,7.03,7.05,7.01,7.04,79200.0,4.0206,4.0321,4.0092,4.0264,79200.0
2008-07-29 13:30:00,7.05,7.14,7.05,7.13,210200.0,4.0321,4.0835,4.0321,4.0778,210200.0
2008-07-29 13:35:00,7.14,7.15,7.11,7.12,160500.0,4.0835,4.0893,4.0664,4.0721,160500.0
2008-07-29 13:40:00,7.12,7.15,7.12,7.15,46200.0,4.0721,4.0893,4.0721,4.0893,46200.0
2008-07-29 13:45:00,7.14,7.15,7.1,7.13,50300.0,4.0835,4.0893,4.0607,4.0778,50300.0
2008-07-29 13:50:00,7.13,7.13,7.1,7.1,20100.0,4.0778,4.0778,4.0607,4.0607,20100.0
2008-07-29 13:55:00,7.1,7.12,7.1,7.11,41600.0,4.0607,4.0721,4.0607,4.0664,41600.0
2008-07-29 14:00:00,7.1,7.1,7.0,7.04,182900.0,4.0607,4.0607,4.0035,4.0264,182900.0
2008-07-29 14:05:00,7.04,7.06,7.01,7.01,195400.0,4.0264,4.0378,4.0092,4.0092,195400.0
2008-07-29 14:10:00,7.02,7.04,6.98,6.98,171700.0,4.0149,4.0264,3.992,3.992,171700.0
2008-07-29 14:15:00,6.97,7.03,6.97,7.02,226600.0,3.9863,4.0206,3.9863,4.0149,226600.0
2008-07-29 14:20:00,7.03,7.03,6.95,6.98,236800.0,4.0206,4.0206,3.9749,3.992,236800.0
2008-07-29 14:25:00,6.99,7.01,6.96,6.98,227300.0,3.9978,4.0092,3.9806,3.992,227300.0
2008-07-29 14:30:00,6.98,7.01,6.98,6.99,107700.0,3.992,4.0092,3.992,3.9978,107700.0
2008-07-29 14:35:00,6.99,7.0,6.97,6.99,82300.0,3.9978,4.0035,3.9863,3.9978,82300.0
2008-07-29 14:40:00,6.98,6.99,6.92,6.94,197800.0,3.992,3.9978,3.9577,3.9692,197800.0
2008-07-29 14:45:00,6.95,6.99,6.93,6.95,137700.0,3.9749,3.9978,3.9634,3.9749,137700.0
2008-07-29 14:50:00,6.96,7.0,6.93,7.0,164300.0,3.9806,4.0035,3.9634,4.0035,164300.0
2008-07-29 14:55:00,6.99,7.0,6.97,6.99,64700.0,3.9978,4.0035,3.9863,3.9978,64700.0
2008-07-29 15:00:00,6.98,7.01,6.98,6.99,106700.0,3.992,4.0092,3.992,3.9978,106700.0
2008-07-29 15:05:00,7.0,7.01,6.96,6.97,135400.0,4.0035,4.0092,3.9806,3.9863,135400.0
2008-07-29 15:10:00,6.97,6.97,6.93,6.97,104000.0,3.9863,3.9863,3.9634,3.9863,104000.0
2008-07-29 15:15:00,6.97,7.01,6.96,6.99,327300.0,3.9863,4.0092,3.9806,3.9978,327300.0
2008-07-29 15:20:00,6.99,7.05,6.98,7.01,434100.0,3.9978,4.0321,3.992,4.0092,434100.0
2008-07-29 15:25:00,7.02,7.05,7.01,7.03,161300.0,4.0149,4.0321,4.0092,4.0206,161300.0
2008-07-29 15:30:00,7.03,7.06,6.99,7.05,171200.0,4.0206,4.0378,3.9978,4.0321,171200.0
2008-07-29 15:35:00,7.06,7.13,7.06,7.13,240100.0,4.0378,4.0778,4.0378,4.0778,240100.0
2008-07-29 15:40:00,7.13,7.13,7.02,7.02,180500.0,4.0778,4.0778,4.0149,4.0149,180500.0
2008-07-29 15:45:00,7.03,7.09,7.03,7.04,174300.0,4.0206,4.0549,4.0206,4.0264,174300.0
2008-07-29 15:50:00,7.05,7.12,7.04,7.11,331800.0,4.0321,4.0721,4.0264,4.0664,331800.0
2008-07-29 15:55:00,7.11,7.18,7.1,7.17,378100.0,4.0664,4.1064,4.0607,4.1007,378100.0
2008-07-30 09:30:00,7.26,7.4,7.23,7.38,141400.0,4.1522,4.2322,4.135,4.2208,141400.0
2008-07-30 09:35:00,7.39,7.48,7.36,7.38,137400.0,4.2265,4.278,4.2094,4.2208,137400.0
2008-07-30 09:40:00,7.38,7.49,7.3,7.49,176200.0,4.2208,4.2837,4.1751,4.2837,176200.0
2008-07-30 09:45:00,7.49,7.49,7.24,7.3,151300.0,4.2837,4.2837,4.1407,4.1751,151300.0
2008-07-30 09:50:00,7.3,7.36,7.24,7.3,161200.0,4.1751,4.2094,4.1407,4.1751,161200.0
2008-07-30 09:55:00,7.3,7.36,7.23,7.23,177100.0,4.1751,4.2094,4.135,4.135,177100.0
2008-07-30 10:00:00,7.24,7.31,7.24,7.27,110400.0,4.1407,4.1808,4.1407,4.1579,110400.0
2008-07-30 10:05:00,7.26,7.27,7.18,7.21,119600.0,4.1522,4.1579,4.1064,4.1236,119600.0
2008-07-30 10:10:00,7.22,7.33,7.21,7.31,136600.0,4.1293,4.1922,4.1236,4.1808,136600.0
2008-07-30 10:15:00,7.31,7.33,7.25,7.3,133700.0,4.1808,4.1922,4.1465,4.1751,133700.0
2008-07-30 10:20:00,7.3,7.33,7.24,7.31,165700.0,4.1751,4.1922,4.1407,4.1808,165700.0
2008-07-30 10:25:00,7.31,7.33,7.28,7.31,91300.0,4.1808,4.1922,4.1636,4.1808,91300.0
2008-07-30 10:30:00,7.31,7.39,7.3,7.34,181900.0,4.1808,4.2265,4.1751,4.1979,181900.0
2008-07-30 10:35:00,7.33,7.37,7.19,7.2,181300.0,4.1922,4.2151,4.1121,4.1179,181300.0
2008-07-30 10:40:00,7.21,7.21,7.11,7.19,146300.0,4.1236,4.1236,4.0664,4.1121,146300.0
2008-07-30 10:45:00,7.19,7.3,7.19,7.25,184400.0,4.1121,4.1751,4.1121,4.1465,184400.0
2008-07-30 10:50:00,7.24,7.24,7.09,7.15,197300.0,4.1407,4.1407,4.0549,4.0893,197300.0
2008-07-30 10:55:00,7.16,7.25,7.12,7.16,144700.0,4.095,4.1465,4.0721,4.095,144700.0
2008-07-30 11:00:00,7.16,7.23,7.08,7.2,100500.0,4.095,4.135,4.0492,4.1179,100500.0
2008-07-30 11:05:00,7.21,7.22,7.14,7.17,128800.0,4.1236,4.1293,4.0835,4.1007,128800.0
2008-07-30 11:10:00,7.17,7.17,7.11,7.11,71600.0,4.1007,4.1007,4.0664,4.0664,71600.0
2008-07-30 11:15:00,7.1,7.13,7.01,7.01,102500.0,4.0607,4.0778,4.0092,4.0092,102500.0
2008-07-30 11:20:00,7.0,7.03,6.97,7.0,160900.0,4.0035,4.0206,3.9863,4.0035,160900.0
2008-07-30 11:25:00,7.0,7.16,7.0,7.1,123400.0,4.0035,4.095,4.0035,4.0607,123400.0
2008-07-30 11:30:00,7.1,7.1,6.97,6.97,92500.0,4.0607,4.0607,3.9863,3.9863,92500.0
2008-07-30 11:35:00,6.97,6.98,6.92,6.96,78800.0,3.9863,3.992,3.9577,3.9806,78800.0
2008-07-30 11:40:00,6.97,7.05,6.97,7.01,141100.0,3.9863,4.0321,3.9863,4.0092,141100.0
2008-07-30 11:45:00,7.01,7.08,7.0,7.01,184900.0,4.0092,4.0492,4.0035,4.0092,184900.0
2008-07-30 11:50:00,7.01,7.1,7.01,7.09,59700.0,4.0092,4.0607,4.0092,4.0549,59700.0
2008-07-30 11:55:00,7.09,7.1,6.98,6.98,106500.0,4.0549,4.0607,3.992,3.992,106500.0
2008-07-30 12:00:00,6.99,7.02,6.97,6.97,66500.0,3.9978,4.0149,3.9863,3.9863,66500.0
2008-07-30 12:05:00,6.97,7.01,6.92,6.92,65100.0,3.9863,4.0092,3.9577,3.9577,65100.0
2008-07-30 12:10:00,6.92,6.98,6.86,6.95,82100.0,3.9577,3.992,3.9234,3.9749,82100.0
2008-07-30 12:15:00,6.96,6.97,6.96,6.97,11300.0,3.9806,3.9863,3.9806,3.9863,11300.0
2008-07-30 12:20:00,6.97,6.98,6.94,6.98,42100.0,3.9863,3.992,3.9692,3.992,42100.0
2008-07-30 12:25:00,6.97,6.99,6.96,6.97,67800.0,3.9863,3.9978,3.9806,3.9863,67800.0
2008-07-30 12:30:00,6.98,6.98,6.96,6.97,26100.0,3.992,3.992,3.9806,3.9863,26100.0
2008-07-30 12:35:00,6.97,6.98,6.93,6.97,47100.0,3.9863,3.992,3.9634,3.9863,47100.0
2008-07-30 12:40:00,6.97,6.98,6.95,6.96,57200.0,3.9863,3.992,3.9749,3.9806,57200.0
2008-07-30 12:45:00,6.95,6.96,6.87,6.92,71500.0,3.9749,3.9806,3.9291,3.9577,71500.0
2008-07-30 12:50:00,6.91,6.98,6.89,6.97,59300.0,3.952,3.992,3.9406,3.9863,59300.0
2008-07-30 12:55:00,6.97,7.06,6.97,7.04,72600.0,3.9863,4.0378,3.9863,4.0264,72600.0
2008-07-30 13:00:00,7.04,7.09,6.99,6.99,65400.0,4.0264,4.0549,3.9978,3.9978,65400.0
2008-07-30 13:05:00,6.98,7.0,6.97,7.0,46100.0,3.992,4.0035,3.9863,4.0035,46100.0
2008-07-30 13:10:00,7.0,7.11,6.99,7.11,136200.0,4.0035,4.0664,3.9978,4.0664,136200.0
2008-07-30 13:15:00,7.11,7.12,7.03,7.04,58900.0,4.0664,4.0721,4.0206,4.0264,58900.0
2008-07-30 13:20:00,7.04,7.07,7.01,7.05,76000.0,4.0264,4.0435,4.0092,4.0321,76000.0
2008-07-30 13:25:00,7.04,7.06,7.01,7.05,27200.0,4.0264,4.0378,4.0092,4.0321,27200.0
2008-07-30 13:30:00,7.04,7.06,7.02,7.02,17200.0,4.0264,4.0378,4.0149,4.0149,17200.0
2008-07-30 13:35:00,7.03,7.05,7.01,7.02,43500.0,4.0206,4.0321,4.0092,4.0149,43500.0
2008-07-30 13:40:00,7.03,7.05,7.0,7.04,38900.0,4.0206,4.0321,4.0035,4.0264,38900.0
2008-07-30 13:45:00,7.03,7.06,7.02,7.05,57600.0,4.0206,4.0378,4.0149,4.0321,57600.0
2008-07-30 13:50:00,7.05,7.06,7.02,7.03,94200.0,4.0321,4.0378,4.0149,4.0206,94200.0
2008-07-30 13:55:00,7.03,7.09,7.02,7.09,76700.0,4.0206,4.0549,4.0149,4.0549,76700.0
2008-07-30 14:00:00,7.09,7.09,7.02,7.04,73000.0,4.0549,4.0549,4.0149,4.0264,73000.0
2008-07-30 14:05:00,7.03,7.07,7.03,7.05,77200.0,4.0206,4.0435,4.0206,4.0321,77200.0
2008-07-30 14:10:00,7.04,7.08,7.04,7.07,36800.0,4.0264,4.0492,4.0264,4.0435,36800.0
2008-07-30 14:15:00,7.06,7.07,7.02,7.02,106500.0,4.0378,4.0435,4.0149,4.0149,106500.0
2008-07-30 14:20:00,7.02,7.05,7.01,7.01,36900.0,4.0149,4.0321,4.0092,4.0092,36900.0
2008-07-30 14:25:00,7.02,7.17,7.01,7.17,82900.0,4.0149,4.1007,4.0092,4.1007,82900.0
2008-07-30 14:30:00,7.18,7.21,7.14,7.2,103300.0,4.1064,4.1236,4.0835,4.1179,103300.0
2008-07-30 14:35:00,7.2,7.22,7.11,7.11,70000.0,4.1179,4.1293,4.0664,4.0664,70000.0
2008-07-30 14:40:00,7.11,7.16,7.11,7.14,51200.0,4.0664,4.095,4.0664,4.0835,51200.0
2008-07-30 14:45:00,7.14,7.2,7.13,7.13,72400.0,4.0835,4.1179,4.0778,4.0778,72400.0
2008-07-30 14:50:00,7.13,7.16,7.09,7.13,75500.0,4.0778,4.095,4.0549,4.0778,75500.0
2008-07-30 14:55:00,7.13,7.13,7.08,7.1,62800.0,4.0778,4.0778,4.0492,4.0607,62800.0
2008-07-30 15:00:00,7.09,7.1,7.09,7.09,47100.0,4.0549,4.0607,4.0549,4.0549,47100.0
2008-07-30 15:05:00,7.1,7.1,7.05,7.07,82200.0,4.0607,4.0607,4.0321,4.0435,82200.0
2008-07-30 15:10:00,7.06,7.06,7.03,7.06,97100.0,4.0378,4.0378,4.0206,4.0378,97100.0
2008-07-30 15:15:00,7.06,7.07,7.05,7.06,21700.0,4.0378,4.0435,4.0321,4.0378,21700.0
2008-07-30 15:20:00,7.07,7.14,7.06,7.14,83700.0,4.0435,4.0835,4.0378,4.0835,83700.0
2008-07-30 15:25:00,7.13,7.16,7.13,7.16,52300.0,4.0778,4.095,4.0778,4.095,52300.0
2008-07-30 15:30:00,7.15,7.19,7.14,7.15,110100.0,4.0893,4.1121,4.0835,4.0893,110100.0
2008-07-30 15:35:00,7.16,7.18,7.11,7.18,130300.0,4.095,4.1064,4.0664,4.1064,130300.0
2008-07-30 15:40:00,7.18,7.19,7.15,7.17,63900.0,4.1064,4.1121,4.0893,4.1007,63900.0
2008-07-30 15:45:00,7.16,7.17,7.11,7.14,123900.0,4.095,4.1007,4.0664,4.0835,123900.0
2008-07-30 15:50:00,7.14,7.19,7.09,7.09,214500.0,4.0835,4.1121,4.0549,4.0549,214500.0
2008-07-30 15:55:00,7.09,7.17,7.08,7.17,142400.0,4.0549,4.1007,4.0492,4.1007,142400.0
2008-07-31 09:30:00,7.12,7.12,6.85,6.9,136200.0,4.0721,4.0721,3.9177,3.9463,136200.0
2008-07-31 09:35:00,6.89,6.92,6.84,6.88,179700.0,3.9406,3.9577,3.912,3.9348,179700.0
2008-07-31 09:40:00,6.91,6.95,6.86,6.94,488700.0,3.952,3.9749,3.9234,3.9692,488700.0
2008-07-31 09:45:00,6.93,6.98,6.92,6.98,443000.0,3.9634,3.992,3.9577,3.992,443000.0
2008-07-31 09:50:00,6.98,7.04,6.97,7.0,261200.0,3.992,4.0264,3.9863,4.0035,261200.0
2008-07-31 09:55:00,7.0,7.0,6.84,6.91,194700.0,4.0035,4.0035,3.912,3.952,194700.0
2008-07-31 10:00:00,6.91,6.94,6.86,6.86,137300.0,3.952,3.9692,3.9234,3.9234,137300.0
2008-07-31 10:05:00,6.86,6.9,6.79,6.8,230100.0,3.9234,3.9463,3.8834,3.8891,230100.0
2008-07-31 10:10:00,6.8,6.96,6.79,6.96,164400.0,3.8891,3.9806,3.8834,3.9806,164400.0
2008-07-31 10:15:00,6.96,7.01,6.91,6.97,158400.0,3.9806,4.0092,3.952,3.9863,158400.0
2008-07-31 10:20:00,6.97,7.05,6.95,7.04,117300.0,3.9863,4.0321,3.9749,4.0264,117300.0
2008-07-31 10:25:00,7.04,7.09,7.03,7.09,136700.0,4.0264,4.0549,4.0206,4.0549,136700.0
2008-07-31 10:30:00,7.08,7.13,7.07,7.11,183300.0,4.0492,4.0778,4.0435,4.0664,183300.0
2008-07-31 10:35:00,7.11,7.14,7.05,7.11,209000.0,4.0664,4.0835,4.0321,4.0664,209000.0
2008-07-31 10:40:00,7.1,7.1,7.04,7.07,124600.0,4.0607,4.0607,4.0264,4.0435,124600.0
2008-07-31 10:45:00,7.07,7.08,7.03,7.08,142500.0,4.0435,4.0492,4.0206,4.0492,142500.0
2008-07-31 10:50:00,7.08,7.16,7.08,7.13,125900.0,4.0492,4.095,4.0492,4.0778,125900.0
2008-07-31 10:55:00,7.14,7.19,7.12,7.18,410700.0,4.0835,4.1121,4.0721,4.1064,410700.0
2008-07-31 11:00:00,7.17,7.19,7.14,7.17,128900.0,4.1007,4.1121,4.0835,4.1007,128900.0
2008-07-31 11:05:00,7.17,7.2,7.16,7.19,137500.0,4.1007,4.1179,4.095,4.1121,137500.0
2008-07-31 11:10:00,7.18,7.19,7.16,7.17,68800.0,4.1064,4.1121,4.095,4.1007,68800.0
2008-07-31 11:15:00,7.17,7.21,7.14,7.14,124400.0,4.1007,4.1236,4.0835,4.0835,124400.0
2008-07-31 11:20:00,7.15,7.16,7.1,7.15,126900.0,4.0893,4.095,4.0607,4.0893,126900.0
2008-07-31 11:25:00,7.15,7.16,7.05,7.06,74600.0,4.0893,4.095,4.0321,4.0378,74600.0
2008-07-31 11:30:00,7.05,7.1,7.04,7.05,103500.0,4.0321,4.0607,4.0264,4.0321,103500.0
2008-07-31 11:35:00,7.05,7.19,7.05,7.17,116400.0,4.0321,4.1121,4.0321,4.1007,116400.0
2008-07-31 11:40:00,7.17,7.17,7.09,7.09,57400.0,4.1007,4.1007,4.0549,4.0549,57400.0
2008-07-31 11:45:00,7.09,7.1,7.07,7.09,59300.0,4.0549,4.0607,4.0435,4.0549,59300.0
2008-07-31 11:50:00,7.09,7.13,7.09,7.11,54100.0,4.0549,4.0778,4.0549,4.0664,54100.0
2008-07-31 11:55:00,7.11,7.16,7.11,7.12,66200.0,4.0664,4.095,4.0664,4.0721,66200.0
2008-07-31 12:00:00,7.11,7.12,7.05,7.05,38600.0,4.0664,4.0721,4.0321,4.0321,38600.0
2008-07-31 12:05:00,7.05,7.07,7.03,7.05,63500.0,4.0321,4.0435,4.0206,4.0321,63500.0
2008-07-31 12:10:00,7.05,7.06,6.96,6.96,130100.0,4.0321,4.0378,3.9806,3.9806,130100.0
2008-07-31 12:15:00,6.97,7.0,6.95,7.0,100600.0,3.9863,4.0035,3.9749,4.0035,100600.0
2008-07-31 12:20:00,7.0,7.1,6.98,7.08,82200.0,4.0035,4.0607,3.992,4.0492,82200.0
2008-07-31 12:25:00,7.09,7.1,7.07,7.08,26700.0,4.0549,4.0607,4.0435,4.0492,26700.0
2008-07-31 12:30:00,7.07,7.09,7.04,7.08,252500.0,4.0435,4.0549,4.0264,4.0492,252500.0
2008-07-31 12:35:00,7.08,7.1,7.06,7.1,38000.0,4.0492,4.0607,4.0378,4.0607,38000.0
2008-07-31 12:40:00,7.1,7.12,7.04,7.12,76800.0,4.0607,4.0721,4.0264,4.0721,76800.0
2008-07-31 12:45:00,7.12,7.16,7.08,7.08,91200.0,4.0721,4.095,4.0492,4.0492,91200.0
2008-07-31 12:50:00,7.08,7.12,7.06,7.12,54300.0,4.0492,4.0721,4.0378,4.0721,54300.0
2008-07-31 12:55:00,7.13,7.13,7.09,7.1,52500.0,4.0778,4.0778,4.0549,4.0607,52500.0
2008-07-31 13:00:00,7.11,7.14,7.07,7.08,90300.0,4.0664,4.0835,4.0435,4.0492,90300.0
2008-07-31 13:05:00,7.09,7.1,7.06,7.06,56600.0,4.0549,4.0607,4.0378,4.0378,56600.0
2008-07-31 13:10:00,7.07,7.12,7.07,7.11,71500.0,4.0435,4.0721,4.0435,4.0664,71500.0
2008-07-31 13:15:00,7.11,7.15,7.08,7.1,107300.0,4.0664,4.0893,4.0492,4.0607,107300.0
2008-07-31 13:20:00,7.1,7.15,7.1,7.12,53100.0,4.0607,4.0893,4.0607,4.0721,53100.0
2008-07-31 13:25:00,7.12,7.14,7.06,7.07,102800.0,4.0721,4.0835,4.0378,4.0435,102800.0
2008-07-31 13:30:00,7.07,7.14,7.07,7.11,55300.0,4.0435,4.0835,4.0435,4.0664,55300.0
2008-07-31 13:35:00,7.11,7.12,7.09,7.1,26600.0,4.0664,4.0721,4.0549,4.0607,26600.0
2008-07-31 13:40:00,7.09,7.16,7.09,7.16,51000.0,4.0549,4.095,4.0549,4.095,51000.0
2008-07-31 13:45:00,7.17,7.17,7.14,7.17,33400.0,4.1007,4.1007,4.0835,4.1007,33400.0
2008-07-31 13:50:00,7.17,7.17,7.14,7.15,39500.0,4.1007,4.1007,4.0835,4.0893,39500.0
2008-07-31 13:55:00,7.14,7.14,7.06,7.08,56600.0,4.0835,4.0835,4.0378,4.0492,56600.0
2008-07-31 14:00:00,7.08,7.14,7.07,7.14,35600.0,4.0492,4.0835,4.0435,4.0835,35600.0
2008-07-31 14:05:00,7.14,7.16,7.13,7.16,34800.0,4.0835,4.095,4.0778,4.095,34800.0
2008-07-31 14:10:00,7.16,7.16,7.11,7.15,68300.0,4.095,4.095,4.0664,4.0893,68300.0
2008-07-31 14:15:00,7.15,7.24,7.15,7.19,96800.0,4.0893,4.1407,4.0893,4.1121,96800.0
2008-07-31 14:20:00,7.2,7.2,7.15,7.15,206300.0,4.1179,4.1179,4.0893,4.0893,206300.0
2008-07-31 14:25:00,7.15,7.18,7.14,7.14,37700.0,4.0893,4.1064,4.0835,4.0835,37700.0
2008-07-31 14:30:00,7.14,7.26,7.14,7.24,133400.0,4.0835,4.1522,4.0835,4.1407,133400.0
2008-07-31 14:35:00,7.24,7.26,7.15,7.22,140400.0,4.1407,4.1522,4.0893,4.1293,140400.0
2008-07-31 14:40:00,7.22,7.24,7.19,7.21,73400.0,4.1293,4.1407,4.1121,4.1236,73400.0
2008-07-31 14:45:00,7.21,7.21,7.15,7.16,102500.0,4.1236,4.1236,4.0893,4.095,102500.0
2008-07-31 14:50:00,7.17,7.23,7.12,7.14,80200.0,4.1007,4.135,4.0721,4.0835,80200.0
2008-07-31 14:55:00,7.14,7.17,7.12,7.13,68100.0,4.0835,4.1007,4.0721,4.0778,68100.0
2008-07-31 15:00:00,7.13,7.18,7.13,7.14,60800.0,4.0778,4.1064,4.0778,4.0835,60800.0
2008-07-31 15:05:00,7.13,7.16,7.12,7.13,53700.0,4.0778,4.095,4.0721,4.0778,53700.0
2008-07-31 15:10:00,7.13,7.14,7.09,7.1,65500.0,4.0778,4.0835,4.0549,4.0607,65500.0
2008-07-31 15:15:00,7.11,7.11,7.01,7.05,120900.0,4.0664,4.0664,4.0092,4.0321,120900.0
2008-07-31 15:20:00,7.04,7.07,7.03,7.03,60700.0,4.0264,4.0435,4.0206,4.0206,60700.0
2008-07-31 15:25:00,7.03,7.09,7.01,7.07,141300.0,4.0206,4.0549,4.0092,4.0435,141300.0
2008-07-31 15:30:00,7.06,7.07,6.99,7.05,255900.0,4.0378,4.0435,3.9978,4.0321,255900.0
2008-07-31 15:35:00,7.05,7.09,7.03,7.04,65600.0,4.0321,4.0549,4.0206,4.0264,65600.0
2008-07-31 15:40:00,7.04,7.11,7.03,7.07,257100.0,4.0264,4.0664,4.0206,4.0435,257100.0
2008-07-31 15:45:00,7.06,7.06,7.01,7.01,467200.0,4.0378,4.0378,4.0092,4.0092,467200.0
2008-07-31 15:50:00,7.01,7.05,6.97,7.02,518000.0,4.0092,4.0321,3.9863,4.0149,518000.0
2008-07-31 15:55:00,7.01,7.04,7.0,7.02,291400.0,4.0092,4.0264,4.0035,4.0149,291400.0
2008-08-01 09:30:00,7.07,7.24,6.9,7.02,70000.0,4.0435,4.1407,3.9463,4.0149,70000.0
2008-08-01 09:35:00,6.99,7.08,6.9,6.91,150500.0,3.9978,4.0492,3.9463,3.952,150500.0
2008-08-01 09:40:00,6.91,6.94,6.86,6.88,97100.0,3.952,3.9692,3.9234,3.9348,97100.0
2008-08-01 09:45:00,6.9,7.02,6.89,6.97,119900.0,3.9463,4.0149,3.9406,3.9863,119900.0
2008-08-01 09:50:00,6.98,7.0,6.87,6.92,113500.0,3.992,4.0035,3.9291,3.9577,113500.0
2008-08-01 09:55:00,6.91,6.98,6.91,6.97,67600.0,3.952,3.992,3.952,3.9863,67600.0
2008-08-01 10:00:00,6.97,7.01,6.93,7.0,221100.0,3.9863,4.0092,3.9634,4.0035,221100.0
2008-08-01 10:05:00,6.99,7.0,6.95,6.99,140700.0,3.9978,4.0035,3.9749,3.9978,140700.0
2008-08-01 10:10:00,6.99,7.0,6.97,6.99,109200.0,3.9978,4.0035,3.9863,3.9978,109200.0
2008-08-01 10:15:00,7.0,7.15,6.98,7.05,341700.0,4.0035,4.0893,3.992,4.0321,341700.0
2008-08-01 10:20:00,7.05,7.08,6.97,7.04,130400.0,4.0321,4.0492,3.9863,4.0264,130400.0
2008-08-01 10:25:00,7.04,7.13,7.02,7.08,67300.0,4.0264,4.0778,4.0149,4.0492,67300.0
2008-08-01 10:30:00,7.09,7.17,7.09,7.15,82400.0,4.0549,4.1007,4.0549,4.0893,82400.0
2008-08-01 10:35:00,7.14,7.2,7.08,7.2,94000.0,4.0835,4.1179,4.0492,4.1179,94000.0
2008-08-01 10:40:00,7.2,7.33,7.16,7.2,172700.0,4.1179,4.1922,4.095,4.1179,172700.0
2008-08-01 10:45:00,7.2,7.29,7.18,7.27,71600.0,4.1179,4.1693,4.1064,4.1579,71600.0
2008-08-01 10:50:00,7.27,7.29,7.16,7.21,106900.0,4.1579,4.1693,4.095,4.1236,106900.0
2008-08-01 10:55:00,7.21,7.22,7.16,7.18,44300.0,4.1236,4.1293,4.095,4.1064,44300.0
2008-08-01 11:00:00,7.18,7.22,7.13,7.14,55400.0,4.1064,4.1293,4.0778,4.0835,55400.0
2008-08-01 11:05:00,7.14,7.23,7.14,7.22,90400.0,4.0835,4.135,4.0835,4.1293,90400.0
2008-08-01 11:10:00,7.22,7.22,7.12,7.13,60000.0,4.1293,4.1293,4.0721,4.0778,60000.0
2008-08-01 11:15:00,7.13,7.22,7.11,7.22,66700.0,4.0778,4.1293,4.0664,4.1293,66700.0
2008-08-01 11:20:00,7.21,7.22,7.16,7.2,53300.0,4.1236,4.1293,4.095,4.1179,53300.0
2008-08-01 11:25:00,7.21,7.27,7.19,7.24,64500.0,4.1236,4.1579,4.1121,4.1407,64500.0
2008-08-01 11:30:00,7.24,7.3,7.23,7.27,73000.0,4.1407,4.1751,4.135,4.1579,73000.0
2008-08-01 11:35:00,7.27,7.31,7.22,7.31,33500.0,4.1579,4.1808,4.1293,4.1808,33500.0
2008-08-01 11:40:00,7.31,7.31,7.25,7.27,28900.0,4.1808,4.1808,4.1465,4.1579,28900.0
2008-08-01 11:45:00,7.27,7.27,7.22,7.23,25600.0,4.1579,4.1579,4.1293,4.135,25600.0
2008-08-01 11:50:00,7.23,7.26,7.22,7.25,21000.0,4.135,4.1522,4.1293,4.1465,21000.0
2008-08-01 11:55:00,7.24,7.31,7.24,7.28,49400.0,4.1407,4.1808,4.1407,4.1636,49400.0
2008-08-01 12:00:00,7.28,7.29,7.18,7.23,48800.0,4.1636,4.1693,4.1064,4.135,48800.0
2008-08-01 12:05:00,7.23,7.26,7.21,7.25,35700.0,4.135,4.1522,4.1236,4.1465,35700.0
2008-08-01 12:10:00,7.25,7.31,7.25,7.29,43300.0,4.1465,4.1808,4.1465,4.1693,43300.0
2008-08-01 12:15:00,7.3,7.3,7.2,7.22,49700.0,4.1751,4.1751,4.1179,4.1293,49700.0
2008-08-01 12:20:00,7.22,7.26,7.22,7.25,33600.0,4.1293,4.1522,4.1293,4.1465,33600.0
2008-08-01 12:25:00,7.25,7.29,7.24,7.25,30200.0,4.1465,4.1693,4.1407,4.1465,30200.0
2008-08-01 12:30:00,7.25,7.26,7.19,7.22,42700.0,4.1465,4.1522,4.1121,4.1293,42700.0
2008-08-01 12:35:00,7.23,7.28,7.23,7.25,33600.0,4.135,4.1636,4.135,4.1465,33600.0
2008-08-01 12:40:00,7.25,7.27,7.22,7.22,54600.0,4.1465,4.1579,4.1293,4.1293,54600.0
2008-08-01 12:45:00,7.22,7.25,7.22,7.25,25900.0,4.1293,4.1465,4.1293,4.1465,25900.0
2008-08-01 12:50:00,7.25,7.26,7.16,7.2,60300.0,4.1465,4.1522,4.095,4.1179,60300.0
2008-08-01 12:55:00,7.2,7.22,7.18,7.18,21300.0,4.1179,4.1293,4.1064,4.1064,21300.0
2008-08-01 13:00:00,7.18,7.22,7.18,7.22,13700.0,4.1064,4.1293,4.1064,4.1293,13700.0
2008-08-01 13:05:00,7.22,7.23,7.19,7.2,31100.0,4.1293,4.135,4.1121,4.1179,31100.0
2008-08-01 13:10:00,7.2,7.23,7.2,7.23,15300.0,4.1179,4.135,4.1179,4.135,15300.0
2008-08-01 13:15:00,7.22,7.26,7.22,7.25,58900.0,4.1293,4.1522,4.1293,4.1465,58900.0
2008-08-01 13:20:00,7.25,7.25,7.22,7.24,24300.0,4.1465,4.1465,4.1293,4.1407,24300.0
2008-08-01 13:25:00,7.24,7.3,7.2,7.28,92400.0,4.1407,4.1751,4.1179,4.1636,92400.0
2008-08-01 13:30:00,7.29,7.3,7.2,7.23,58400.0,4.1693,4.1751,4.1179,4.135,58400.0
2008-08-01 13:35:00,7.24,7.29,7.23,7.28,27900.0,4.1407,4.1693,4.135,4.1636,27900.0
2008-08-01 13:40:00,7.28,7.3,7.27,7.3,31100.0,4.1636,4.1751,4.1579,4.1751,31100.0
2008-08-01 13:45:00,7.29,7.32,7.26,7.31,40100.0,4.1693,4.1865,4.1522,4.1808,40100.0
2008-08-01 13:50:00,7.32,7.34,7.31,7.31,44300.0,4.1865,4.1979,4.1808,4.1808,44300.0
2008-08-01 13:55:00,7.31,7.33,7.28,7.31,27600.0,4.1808,4.1922,4.1636,4.1808,27600.0
2008-08-01 14:00:00,7.3,7.32,7.24,7.26,95100.0,4.1751,4.1865,4.1407,4.1522,95100.0
2008-08-01 14:05:00,7.25,7.3,7.23,7.29,41000.0,4.1465,4.1751,4.135,4.1693,41000.0
2008-08-01 14:10:00,7.29,7.31,7.26,7.28,55600.0,4.1693,4.1808,4.1522,4.1636,55600.0
2008-08-01 14:15:00,7.29,7.29,7.22,7.22,195600.0,4.1693,4.1693,4.1293,4.1293,195600.0
2008-08-01 14:20:00,7.22,7.27,7.22,7.26,32000.0,4.1293,4.1579,4.1293,4.1522,32000.0
2008-08-01 14:25:00,7.26,7.28,7.24,7.27,32400.0,4.1522,4.1636,4.1407,4.1579,32400.0
2008-08-01 14:30:00,7.27,7.28,7.26,7.27,24800.0,4.1579,4.1636,4.1522,4.1579,24800.0
2008-08-01 14:35:00,7.28,7.31,7.27,7.3,32000.0,4.1636,4.1808,4.1579,4.1751,32000.0
2008-08-01 14:40:00,7.3,7.38,7.3,7.38,131900.0,4.1751,4.2208,4.1751,4.2208,131900.0
2008-08-01 14:45:00,7.38,7.38,7.35,7.36,94700.0,4.2208,4.2208,4.2036,4.2094,94700.0
2008-08-01 14:50:00,7.36,7.36,7.27,7.29,86500.0,4.2094,4.2094,4.1579,4.1693,86500.0
2008-08-01 14:55:00,7.29,7.35,7.29,7.35,137100.0,4.1693,4.2036,4.1693,4.2036,137100.0
2008-08-01 15:00:00,7.34,7.37,7.32,7.34,108100.0,4.1979,4.2151,4.1865,4.1979,108100.0
2008-08-01 15:05:00,7.35,7.36,7.25,7.3,108100.0,4.2036,4.2094,4.1465,4.1751,108100.0
2008-08-01 15:10:00,7.3,7.34,7.29,7.3,56800.0,4.1751,4.1979,4.1693,4.1751,56800.0
2008-08-01 15:15:00,7.3,7.34,7.3,7.33,41100.0,4.1751,4.1979,4.1751,4.1922,41100.0
2008-08-01 15:20:00,7.34,7.34,7.29,7.29,52800.0,4.1979,4.1979,4.1693,4.1693,52800.0
2008-08-01 15:25:00,7.28,7.33,7.28,7.3,47400.0,4.1636,4.1922,4.1636,4.1751,47400.0
2008-08-01 15:30:00,7.3,7.37,7.29,7.34,125900.0,4.1751,4.2151,4.1693,4.1979,125900.0
2008-08-01 15:35:00,7.35,7.36,7.31,7.35,73500.0,4.2036,4.2094,4.1808,4.2036,73500.0
2008-08-01 15:40:00,7.35,7.39,7.33,7.38,170200.0,4.2036,4.2265,4.1922,4.2208,170200.0
2008-08-01 15:45:00,7.38,7.46,7.34,7.35,342800.0,4.2208,4.2666,4.1979,4.2036,342800.0
2008-08-01 15:50:00,7.36,7.36,7.31,7.31,60400.0,4.2094,4.2094,4.1808,4.1808,60400.0
2008-08-01 15:55:00,7.31,7.35,7.28,7.34,191000.0,4.1808,4.2036,4.1636,4.1979,191000.0
2008-08-04 09:30:00,7.31,7.33,7.1,7.15,51600.0,4.1808,4.1922,4.0607,4.0893,51600.0
2008-08-04 09:35:00,7.16,7.33,7.15,7.19,76400.0,4.095,4.1922,4.0893,4.1121,76400.0
2008-08-04 09:40:00,7.18,7.29,7.13,7.29,62800.0,4.1064,4.1693,4.0778,4.1693,62800.0
2008-08-04 09:45:00,7.29,7.3,7.11,7.13,97100.0,4.1693,4.1751,4.0664,4.0778,97100.0
2008-08-04 09:50:00,7.14,7.2,7.13,7.16,80400.0,4.0835,4.1179,4.0778,4.095,80400.0
2008-08-04 09:55:00,7.16,7.24,7.16,7.22,75000.0,4.095,4.1407,4.095,4.1293,75000.0
2008-08-04 10:00:00,7.23,7.25,7.12,7.13,117900.0,4.135,4.1465,4.0721,4.0778,117900.0
2008-08-04 10:05:00,7.13,7.17,7.11,7.12,81800.0,4.0778,4.1007,4.0664,4.0721,81800.0
2008-08-04 10:10:00,7.11,7.13,7.01,7.02,84600.0,4.0664,4.0778,4.0092,4.0149,84600.0
2008-08-04 10:15:00,7.02,7.06,7.0,7.02,153800.0,4.0149,4.0378,4.0035,4.0149,153800.0
2008-08-04 10:20:00,7.03,7.1,7.01,7.03,86100.0,4.0206,4.0607,4.0092,4.0206,86100.0
2008-08-04 10:25:00,7.03,7.06,7.02,7.05,40400.0,4.0206,4.0378,4.0149,4.0321,40400.0
2008-08-04 10:30:00,7.05,7.11,7.03,7.08,83000.0,4.0321,4.0664,4.0206,4.0492,83000.0
2008-08-04 10:35:00,7.07,7.12,7.07,7.09,100100.0,4.0435,4.0721,4.0435,4.0549,100100.0
2008-08-04 10:40:00,7.08,7.14,7.06,7.12,113300.0,4.0492,4.0835,4.0378,4.0721,113300.0
2008-08-04 10:45:00,7.12,7.12,7.06,7.06,455500.0,4.0721,4.0721,4.0378,4.0378,455500.0
2008-08-04 10:50:00,7.05,7.07,7.05,7.06,302300.0,4.0321,4.0435,4.0321,4.0378,302300.0
2008-08-04 10:55:00,7.07,7.08,7.05,7.08,210000.0,4.0435,4.0492,4.0321,4.0492,210000.0
2008-08-04 11:00:00,7.07,7.08,7.04,7.04,325400.0,4.0435,4.0492,4.0264,4.0264,325400.0
2008-08-04 11:05:00,7.04,7.04,6.99,7.03,245500.0,4.0264,4.0264,3.9978,4.0206,245500.0
2008-08-04 11:10:00,7.02,7.03,7.0,7.01,64300.0,4.0149,4.0206,4.0035,4.0092,64300.0
2008-08-04 11:15:00,7.01,7.03,7.0,7.01,85200.0,4.0092,4.0206,4.0035,4.0092,85200.0
2008-08-04 11:20:00,7.01,7.06,7.0,7.06,137200.0,4.0092,4.0378,4.0035,4.0378,137200.0
2008-08-04 11:25:00,7.06,7.06,7.0,7.0,204700.0,4.0378,4.0378,4.0035,4.0035,204700.0
2008-08-04 11:30:00,7.0,7.08,6.99,7.08,220500.0,4.0035,4.0492,3.9978,4.0492,220500.0
2008-08-04 11:35:00,7.07,7.26,7.06,7.26,329800.0,4.0435,4.1522,4.0378,4.1522,329800.0
2008-08-04 11:40:00,7.26,7.35,7.17,7.17,233200.0,4.1522,4.2036,4.1007,4.1007,233200.0
2008-08-04 11:45:00,7.18,7.23,7.15,7.15,300100.0,4.1064,4.135,4.0893,4.0893,300100.0
2008-08-04 11:50:00,7.15,7.27,7.15,7.23,183600.0,4.0893,4.1579,4.0893,4.135,183600.0
2008-08-04 11:55:00,7.22,7.31,7.21,7.29,220200.0,4.1293,4.1808,4.1236,4.1693,220200.0
2008-08-04 12:00:00,7.28,7.28,7.19,7.22,34500.0,4.1636,4.1636,4.1121,4.1293,34500.0
2008-08-04 12:05:00,7.22,7.26,7.17,7.23,83400.0,4.1293,4.1522,4.1007,4.135,83400.0
2008-08-04 12:10:00,7.23,7.28,7.22,7.25,48000.0,4.135,4.1636,4.1293,4.1465,48000.0
2008-08-04 12:15:00,7.24,7.3,7.24,7.26,136700.0,4.1407,4.1751,4.1407,4.1522,136700.0
2008-08-04 12:20:00,7.26,7.32,7.26,7.3,148300.0,4.1522,4.1865,4.1522,4.1751,148300.0
2008-08-04 12:25:00,7.3,7.36,7.29,7.35,553900.0,4.1751,4.2094,4.1693,4.2036,553900.0
2008-08-04 12:30:00,7.35,7.36,7.35,7.36,33200.0,4.2036,4.2094,4.2036,4.2094,33200.0
2008-08-04 12:35:00,7.35,7.39,7.34,7.38,122500.0,4.2036,4.2265,4.1979,4.2208,122500.0
2008-08-04 12:40:00,7.38,7.4,7.38,7.4,39800.0,4.2208,4.2322,4.2208,4.2322,39800.0
2008-08-04 12:45:00,7.4,7.42,7.35,7.35,106200.0,4.2322,4.2437,4.2036,4.2036,106200.0
2008-08-04 12:50:00,7.34,7.38,7.33,7.34,51900.0,4.1979,4.2208,4.1922,4.1979,51900.0
2008-08-04 12:55:00,7.34,7.34,7.29,7.3,41800.0,4.1979,4.1979,4.1693,4.1751,41800.0
2008-08-04 13:00:00,7.3,7.32,7.29,7.32,126500.0,4.1751,4.1865,4.1693,4.1865,126500.0
2008-08-04 13:05:00,7.32,7.33,7.3,7.32,36300.0,4.1865,4.1922,4.1751,4.1865,36300.0
2008-08-04 13:10:00,7.31,7.32,7.3,7.32,80000.0,4.1808,4.1865,4.1751,4.1865,80000.0
2008-08-04 13:15:00,7.31,7.33,7.3,7.31,41200.0,4.1808,4.1922,4.1751,4.1808,41200.0
2008-08-04 13:20:00,7.31,7.33,7.29,7.32,85000.0,4.1808,4.1922,4.1693,4.1865,85000.0
2008-08-04 13:25:00,7.32,7.38,7.3,7.34,108000.0,4.1865,4.2208,4.1751,4.1979,108000.0
2008-08-04 13:30:00,7.33,7.35,7.3,7.32,73000.0,4.1922,4.2036,4.1751,4.1865,73000.0
2008-08-04 13:35:00,7.31,7.32,7.3,7.32,53200.0,4.1808,4.1865,4.1751,4.1865,53200.0
2008-08-04 13:40:00,7.32,7.36,7.31,7.33,131400.0,4.1865,4.2094,4.1808,4.1922,131400.0
2008-08-04 13:45:00,7.33,7.34,7.3,7.33,63700.0,4.1922,4.1979,4.1751,4.1922,63700.0
2008-08-04 13:50:00,7.33,7.36,7.32,7.35,86500.0,4.1922,4.2094,4.1865,4.2036,86500.0
2008-08-04 13:55:00,7.36,7.36,7.34,7.35,143200.0,4.2094,4.2094,4.1979,4.2036,143200.0
2008-08-04 14:00:00,7.34,7.35,7.31,7.32,55600.0,4.1979,4.2036,4.1808,4.1865,55600.0
2008-08-04 14:05:00,7.32,7.35,7.31,7.34,87500.0,4.1865,4.2036,4.1808,4.1979,87500.0
2008-08-04 14:10:00,7.34,7.34,7.3,7.33,97400.0,4.1979,4.1979,4.1751,4.1922,97400.0
2008-08-04 14:15:00,7.33,7.35,7.3,7.32,94700.0,4.1922,4.2036,4.1751,4.1865,94700.0
2008-08-04 14:20:00,7.32,7.34,7.31,7.34,158900.0,4.1865,4.1979,4.1808,4.1979,158900.0
2008-08-04 14:25:00,7.34,7.36,7.32,7.35,165100.0,4.1979,4.2094,4.1865,4.2036,165100.0
2008-08-04 14:30:00,7.36,7.39,7.32,7.34,214100.0,4.2094,4.2265,4.1865,4.1979,214100.0
2008-08-04 14:35:00,7.34,7.37,7.32,7.37,87600.0,4.1979,4.2151,4.1865,4.2151,87600.0
2008-08-04 14:40:00,7.36,7.37,7.35,7.37,107900.0,4.2094,4.2151,4.2036,4.2151,107900.0
2008-08-04 14:45:00,7.37,7.39,7.35,7.36,103600.0,4.2151,4.2265,4.2036,4.2094,103600.0
2008-08-04 14:50:00,7.36,7.38,7.34,7.34,97500.0,4.2094,4.2208,4.1979,4.1979,97500.0
2008-08-04 14:55:00,7.35,7.39,7.34,7.38,100200.0,4.2036,4.2265,4.1979,4.2208,100200.0
2008-08-04 15:00:00,7.37,7.39,7.37,7.39,66300.0,4.2151,4.2265,4.2151,4.2265,66300.0
2008-08-04 15:05:00,7.38,7.4,7.37,7.37,195300.0,4.2208,4.2322,4.2151,4.2151,195300.0
2008-08-04 15:10:00,7.38,7.4,7.37,7.4,91400.0,4.2208,4.2322,4.2151,4.2322,91400.0
2008-08-04 15:15:00,7.4,7.45,7.4,7.44,151200.0,4.2322,4.2608,4.2322,4.2551,151200.0
2008-08-04 15:20:00,7.44,7.44,7.34,7.39,134100.0,4.2551,4.2551,4.1979,4.2265,134100.0
2008-08-04 15:25:00,7.39,7.41,7.33,7.34,114300.0,4.2265,4.238,4.1922,4.1979,114300.0
2008-08-04 15:30:00,7.34,7.36,7.31,7.36,108100.0,4.1979,4.2094,4.1808,4.2094,108100.0
2008-08-04 15:35:00,7.36,7.38,7.34,7.36,186900.0,4.2094,4.2208,4.1979,4.2094,186900.0
2008-08-04 15:40:00,7.36,7.36,7.28,7.32,248700.0,4.2094,4.2094,4.1636,4.1865,248700.0
2008-08-04 15:45:00,7.33,7.39,7.29,7.39,388700.0,4.1922,4.2265,4.1693,4.2265,388700.0
2008-08-04 15:50:00,7.38,7.39,7.29,7.32,232200.0,4.2208,4.2265,4.1693,4.1865,232200.0
2008-08-04 15:55:00,7.32,7.33,7.29,7.31,217300.0,4.1865,4.1922,4.1693,4.1808,217300.0
2008-08-05 09:30:00,7.45,7.6,7.4,7.6,122200.0,4.2608,4.3466,4.2322,4.3466,122200.0
2008-08-05 09:35:00,7.6,7.6,7.54,7.57,124700.0,4.3466,4.3466,4.3123,4.3295,124700.0
2008-08-05 09:40:00,7.57,7.57,7.48,7.49,113000.0,4.3295,4.3295,4.278,4.2837,113000.0
2008-08-05 09:45:00,7.5,7.52,7.42,7.42,93800.0,4.2894,4.3009,4.2437,4.2437,93800.0
2008-08-05 09:50:00,7.42,7.47,7.38,7.45,124300.0,4.2437,4.2723,4.2208,4.2608,124300.0
2008-08-05 09:55:00,7.45,7.55,7.45,7.53,100700.0,4.2608,4.318,4.2608,4.3066,100700.0
2008-08-05 10:00:00,7.49,7.55,7.48,7.49,604500.0,4.2837,4.318,4.278,4.2837,604500.0
2008-08-05 10:05:00,7.5,7.5,7.46,7.49,179900.0,4.2894,4.2894,4.2666,4.2837,179900.0
2008-08-05 10:10:00,7.5,7.51,7.48,7.5,202600.0,4.2894,4.2952,4.278,4.2894,202600.0
2008-08-05 10:15:00,7.5,7.55,7.46,7.55,267700.0,4.2894,4.318,4.2666,4.318,267700.0
2008-08-05 10:20:00,7.55,7.55,7.49,7.53,238000.0,4.318,4.318,4.2837,4.3066,238000.0
2008-08-05 10:25:00,7.53,7.54,7.49,7.5,195700.0,4.3066,4.3123,4.2837,4.2894,195700.0
2008-08-05 10:30:00,7.5,7.54,7.5,7.51,70700.0,4.2894,4.3123,4.2894,4.2952,70700.0
2008-08-05 10:35:00,7.51,7.51,7.5,7.51,56700.0,4.2952,4.2952,4.2894,4.2952,56700.0
2008-08-05 10:40:00,7.51,7.51,7.49,7.5,137100.0,4.2952,4.2952,4.2837,4.2894,137100.0
2008-08-05 10:45:00,7.5,7.53,7.49,7.51,211600.0,4.2894,4.3066,4.2837,4.2952,211600.0
2008-08-05 10:50:00,7.5,7.57,7.5,7.53,131400.0,4.2894,4.3295,4.2894,4.3066,131400.0
2008-08-05 10:55:00,7.53,7.54,7.5,7.54,99100.0,4.3066,4.3123,4.2894,4.3123,99100.0
2008-08-05 11:00:00,7.54,7.55,7.51,7.54,114700.0,4.3123,4.318,4.2952,4.3123,114700.0
2008-08-05 11:05:00,7.54,7.55,7.51,7.54,104800.0,4.3123,4.318,4.2952,4.3123,104800.0
2008-08-05 11:10:00,7.54,7.54,7.52,7.52,39000.0,4.3123,4.3123,4.3009,4.3009,39000.0
2008-08-05 11:15:00,7.52,7.53,7.51,7.52,57800.0,4.3009,4.3066,4.2952,4.3009,57800.0
2008-08-05 11:20:00,7.51,7.54,7.51,7.52,93400.0,4.2952,4.3123,4.2952,4.3009,93400.0
2008-08-05 11:25:00,7.52,7.53,7.51,7.53,75100.0,4.3009,4.3066,4.2952,4.3066,75100.0
2008-08-05 11:30:00,7.53,7.53,7.48,7.5,150500.0,4.3066,4.3066,4.278,4.2894,150500.0
2008-08-05 11:35:00,7.5,7.53,7.5,7.53,94700.0,4.2894,4.3066,4.2894,4.3066,94700.0
2008-08-05 11:40:00,7.53,7.53,7.47,7.49,108300.0,4.3066,4.3066,4.2723,4.2837,108300.0
2008-08-05 11:45:00,7.5,7.58,7.48,7.58,177800.0,4.2894,4.3352,4.278,4.3352,177800.0
2008-08-05 11:50:00,7.58,7.59,7.53,7.56,118000.0,4.3352,4.3409,4.3066,4.3238,118000.0
2008-08-05 11:55:00,7.56,7.57,7.54,7.57,156700.0,4.3238,4.3295,4.3123,4.3295,156700.0
2008-08-05 12:00:00,7.56,7.57,7.54,7.54,92200.0,4.3238,4.3295,4.3123,4.3123,92200.0
2008-08-05 12:05:00,7.54,7.55,7.53,7.54,46500.0,4.3123,4.318,4.3066,4.3123,46500.0
2008-08-05 12:10:00,7.54,7.57,7.54,7.55,134400.0,4.3123,4.3295,4.3123,4.318,134400.0
2008-08-05 12:15:00,7.56,7.58,7.55,7.58,206000.0,4.3238,4.3352,4.318,4.3352,206000.0
2008-08-05 12:20:00,7.58,7.6,7.55,7.55,273100.0,4.3352,4.3466,4.318,4.318,273100.0
2008-08-05 12:25:00,7.55,7.55,7.51,7.54,192100.0,4.318,4.318,4.2952,4.3123,192100.0
2008-08-05 12:30:00,7.54,7.55,7.52,7.52,69000.0,4.3123,4.318,4.3009,4.3009,69000.0
2008-08-05 12:35:00,7.52,7.55,7.52,7.54,83100.0,4.3009,4.318,4.3009,4.3123,83100.0
2008-08-05 12:40:00,7.55,7.55,7.52,7.55,32500.0,4.318,4.318,4.3009,4.318,32500.0
2008-08-05 12:45:00,7.55,7.55,7.53,7.55,66000.0,4.318,4.318,4.3066,4.318,66000.0
2008-08-05 12:50:00,7.55,7.55,7.53,7.53,136600.0,4.318,4.318,4.3066,4.3066,136600.0
2008-08-05 12:55:00,7.53,7.54,7.49,7.51,86700.0,4.3066,4.3123,4.2837,4.2952,86700.0
2008-08-05 13:00:00,7.52,7.53,7.49,7.5,94400.0,4.3009,4.3066,4.2837,4.2894,94400.0
2008-08-05 13:05:00,7.49,7.5,7.48,7.49,42800.0,4.2837,4.2894,4.278,4.2837,42800.0
2008-08-05 13:10:00,7.5,7.5,7.49,7.5,30500.0,4.2894,4.2894,4.2837,4.2894,30500.0
2008-08-05 13:15:00,7.5,7.5,7.49,7.5,31800.0,4.2894,4.2894,4.2837,4.2894,31800.0
2008-08-05 13:20:00,7.5,7.52,7.47,7.48,114300.0,4.2894,4.3009,4.2723,4.278,114300.0
2008-08-05 13:25:00,7.48,7.5,7.47,7.49,34200.0,4.278,4.2894,4.2723,4.2837,34200.0
2008-08-05 13:30:00,7.5,7.51,7.49,7.5,205200.0,4.2894,4.2952,4.2837,4.2894,205200.0
2008-08-05 13:35:00,7.5,7.5,7.48,7.49,107700.0,4.2894,4.2894,4.278,4.2837,107700.0
2008-08-05 13:40:00,7.5,7.51,7.47,7.47,106900.0,4.2894,4.2952,4.2723,4.2723,106900.0
2008-08-05 13:45:00,7.47,7.49,7.46,7.47,77900.0,4.2723,4.2837,4.2666,4.2723,77900.0
2008-08-05 13:50:00,7.47,7.48,7.45,7.46,139000.0,4.2723,4.278,4.2608,4.2666,139000.0
2008-08-05 13:55:00,7.45,7.47,7.44,7.44,119600.0,4.2608,4.2723,4.2551,4.2551,119600.0
2008-08-05 14:00:00,7.44,7.47,7.44,7.45,87400.0,4.2551,4.2723,4.2551,4.2608,87400.0
2008-08-05 14:05:00,7.45,7.48,7.44,7.45,100800.0,4.2608,4.278,4.2551,4.2608,100800.0
2008-08-05 14:10:00,7.45,7.46,7.38,7.43,206900.0,4.2608,4.2666,4.2208,4.2494,206900.0
2008-08-05 14:15:00,7.42,7.54,7.39,7.48,193700.0,4.2437,4.3123,4.2265,4.278,193700.0
2008-08-05 14:20:00,7.48,7.5,7.37,7.47,184600.0,4.278,4.2894,4.2151,4.2723,184600.0
2008-08-05 14:25:00,7.48,7.52,7.43,7.49,107900.0,4.278,4.3009,4.2494,4.2837,107900.0
2008-08-05 14:30:00,7.5,7.51,7.44,7.49,133600.0,4.2894,4.2952,4.2551,4.2837,133600.0
2008-08-05 14:35:00,7.48,7.5,7.45,7.47,139000.0,4.278,4.2894,4.2608,4.2723,139000.0
2008-08-05 14:40:00,7.47,7.51,7.47,7.5,242800.0,4.2723,4.2952,4.2723,4.2894,242800.0
2008-08-05 14:45:00,7.5,7.52,7.47,7.49,347400.0,4.2894,4.3009,4.2723,4.2837,347400.0
2008-08-05 14:50:00,7.5,7.53,7.48,7.52,349400.0,4.2894,4.3066,4.278,4.3009,349400.0
2008-08-05 14:55:00,7.51,7.53,7.51,7.53,70800.0,4.2952,4.3066,4.2952,4.3066,70800.0
2008-08-05 15:00:00,7.53,7.53,7.48,7.52,355700.0,4.3066,4.3066,4.278,4.3009,355700.0
2008-08-05 15:05:00,7.52,7.53,7.51,7.51,267500.0,4.3009,4.3066,4.2952,4.2952,267500.0
2008-08-05 15:10:00,7.52,7.58,7.49,7.57,479400.0,4.3009,4.3352,4.2837,4.3295,479400.0
2008-08-05 15:15:00,7.57,7.58,7.53,7.57,118200.0,4.3295,4.3352,4.3066,4.3295,118200.0
2008-08-05 15:20:00,7.57,7.64,7.57,7.64,268700.0,4.3295,4.3695,4.3295,4.3695,268700.0
2008-08-05 15:25:00,7.64,7.64,7.61,7.62,223900.0,4.3695,4.3695,4.3523,4.3581,223900.0
2008-08-05 15:30:00,7.62,7.65,7.61,7.64,158900.0,4.3581,4.3752,4.3523,4.3695,158900.0
2008-08-05 15:35:00,7.64,7.69,7.64,7.69,270100.0,4.3695,4.3981,4.3695,4.3981,270100.0
2008-08-05 15:40:00,7.69,7.75,7.68,7.74,321900.0,4.3981,4.4324,4.3924,4.4267,321900.0
2008-08-05 15:45:00,7.74,7.75,7.72,7.74,293500.0,4.4267,4.4324,4.4153,4.4267,293500.0
2008-08-05 15:50:00,7.74,7.8,7.74,7.74,337200.0,4.4267,4.461,4.4267,4.4267,337200.0
2008-08-05 15:55:00,7.74,7.77,7.74,7.76,415700.0,4.4267,4.4439,4.4267,4.4381,415700.0
2008-08-06 09:30:00,7.61,7.62,7.51,7.61,93300.0,4.3523,4.3581,4.2952,4.3523,93300.0
2008-08-06 09:35:00,7.63,7.63,7.5,7.53,77600.0,4.3638,4.3638,4.2894,4.3066,77600.0
2008-08-06 09:40:00,7.53,7.62,7.52,7.57,68400.0,4.3066,4.3581,4.3009,4.3295,68400.0
2008-08-06 09:45:00,7.57,7.6,7.51,7.59,94700.0,4.3295,4.3466,4.2952,4.3409,94700.0
2008-08-06 09:50:00,7.58,7.61,7.55,7.58,115900.0,4.3352,4.3523,4.318,4.3352,115900.0
2008-08-06 09:55:00,7.57,7.7,7.57,7.66,105800.0,4.3295,4.4038,4.3295,4.3809,105800.0
2008-08-06 10:00:00,7.65,7.69,7.54,7.54,84800.0,4.3752,4.3981,4.3123,4.3123,84800.0
2008-08-06 10:05:00,7.54,7.61,7.53,7.6,86900.0,4.3123,4.3523,4.3066,4.3466,86900.0
2008-08-06 10:10:00,7.59,7.6,7.53,7.57,54400.0,4.3409,4.3466,4.3066,4.3295,54400.0
2008-08-06 10:15:00,7.56,7.58,7.53,7.57,73700.0,4.3238,4.3352,4.3066,4.3295,73700.0
2008-08-06 10:20:00,7.57,7.57,7.52,7.56,103700.0,4.3295,4.3295,4.3009,4.3238,103700.0
2008-08-06 10:25:00,7.56,7.59,7.54,7.58,75900.0,4.3238,4.3409,4.3123,4.3352,75900.0
2008-08-06 10:30:00,7.57,7.65,7.57,7.65,139700.0,4.3295,4.3752,4.3295,4.3752,139700.0
2008-08-06 10:35:00,7.65,7.72,7.6,7.62,247100.0,4.3752,4.4153,4.3466,4.3581,247100.0
2008-08-06 10:40:00,7.62,7.62,7.57,7.61,80200.0,4.3581,4.3581,4.3295,4.3523,80200.0
2008-08-06 10:45:00,7.6,7.66,7.6,7.66,62900.0,4.3466,4.3809,4.3466,4.3809,62900.0
2008-08-06 10:50:00,7.65,7.71,7.65,7.69,136400.0,4.3752,4.4095,4.3752,4.3981,136400.0
2008-08-06 10:55:00,7.69,7.71,7.66,7.66,58400.0,4.3981,4.4095,4.3809,4.3809,58400.0
2008-08-06 11:00:00,7.66,7.68,7.64,7.68,73100.0,4.3809,4.3924,4.3695,4.3924,73100.0
2008-08-06 11:05:00,7.68,7.73,7.66,7.68,79200.0,4.3924,4.421,4.3809,4.3924,79200.0
2008-08-06 11:10:00,7.69,7.74,7.69,7.73,174200.0,4.3981,4.4267,4.3981,4.421,174200.0
2008-08-06 11:15:00,7.74,7.8,7.74,7.76,63200.0,4.4267,4.461,4.4267,4.4381,63200.0
2008-08-06 11:20:00,7.76,7.85,7.74,7.78,174400.0,4.4381,4.4896,4.4267,4.4496,174400.0
2008-08-06 11:25:00,7.79,7.89,7.79,7.88,123500.0,4.4553,4.5125,4.4553,4.5068,123500.0
2008-08-06 11:30:00,7.89,7.89,7.83,7.88,219600.0,4.5125,4.5125,4.4782,4.5068,219600.0
2008-08-06 11:35:00,7.89,7.95,7.88,7.95,136200.0,4.5125,4.5468,4.5068,4.5468,136200.0
2008-08-06 11:40:00,7.94,7.94,7.88,7.91,52800.0,4.5411,4.5411,4.5068,4.5239,52800.0
2008-08-06 11:45:00,7.92,7.92,7.79,7.83,83100.0,4.5296,4.5296,4.4553,4.4782,83100.0
2008-08-06 11:50:00,7.83,7.83,7.78,7.83,45200.0,4.4782,4.4782,4.4496,4.4782,45200.0
2008-08-06 11:55:00,7.82,7.89,7.82,7.87,59500.0,4.4725,4.5125,4.4725,4.501,59500.0
2008-08-06 12:00:00,7.86,7.9,7.84,7.89,54600.0,4.4953,4.5182,4.4839,4.5125,54600.0
2008-08-06 12:05:00,7.9,7.9,7.82,7.88,67400.0,4.5182,4.5182,4.4725,4.5068,67400.0
2008-08-06 12:10:00,7.87,7.88,7.82,7.84,46300.0,4.501,4.5068,4.4725,4.4839,46300.0
2008-08-06 12:15:00,7.84,7.86,7.83,7.86,31700.0,4.4839,4.4953,4.4782,4.4953,31700.0
2008-08-06 12:20:00,7.86,7.91,7.85,7.89,50000.0,4.4953,4.5239,4.4896,4.5125,50000.0
2008-08-06 12:25:00,7.9,7.91,7.83,7.86,272100.0,4.5182,4.5239,4.4782,4.4953,272100.0
2008-08-06 12:30:00,7.86,7.89,7.84,7.86,52800.0,4.4953,4.5125,4.4839,4.4953,52800.0
2008-08-06 12:35:00,7.85,7.87,7.85,7.87,21000.0,4.4896,4.501,4.4896,4.501,21000.0
2008-08-06 12:40:00,7.86,7.89,7.84,7.89,75800.0,4.4953,4.5125,4.4839,4.5125,75800.0
2008-08-06 12:45:00,7.88,7.89,7.81,7.81,78100.0,4.5068,4.5125,4.4667,4.4667,78100.0
2008-08-06 12:50:00,7.8,7.84,7.8,7.83,60100.0,4.461,4.4839,4.461,4.4782,60100.0
2008-08-06 12:55:00,7.83,7.83,7.78,7.83,101300.0,4.4782,4.4782,4.4496,4.4782,101300.0
2008-08-06 13:00:00,7.82,7.82,7.76,7.77,111200.0,4.4725,4.4725,4.4381,4.4439,111200.0
2008-08-06 13:05:00,7.76,7.82,7.76,7.8,65800.0,4.4381,4.4725,4.4381,4.461,65800.0
2008-08-06 13:10:00,7.8,7.8,7.77,7.77,33100.0,4.461,4.461,4.4439,4.4439,33100.0
2008-08-06 13:15:00,7.78,7.79,7.77,7.78,23000.0,4.4496,4.4553,4.4439,4.4496,23000.0
2008-08-06 13:20:00,7.78,7.78,7.76,7.78,30500.0,4.4496,4.4496,4.4381,4.4496,30500.0
2008-08-06 13:25:00,7.78,7.84,7.77,7.78,62500.0,4.4496,4.4839,4.4439,4.4496,62500.0
2008-08-06 13:30:00,7.78,7.81,7.77,7.78,47800.0,4.4496,4.4667,4.4439,4.4496,47800.0
2008-08-06 13:35:00,7.78,7.8,7.75,7.75,72300.0,4.4496,4.461,4.4324,4.4324,72300.0
2008-08-06 13:40:00,7.74,7.74,7.7,7.73,64000.0,4.4267,4.4267,4.4038,4.421,64000.0
2008-08-06 13:45:00,7.72,7.72,7.66,7.68,122200.0,4.4153,4.4153,4.3809,4.3924,122200.0
2008-08-06 13:50:00,7.68,7.68,7.61,7.63,88000.0,4.3924,4.3924,4.3523,4.3638,88000.0
2008-08-06 13:55:00,7.63,7.69,7.63,7.68,131400.0,4.3638,4.3981,4.3638,4.3924,131400.0
2008-08-06 14:00:00,7.69,7.71,7.65,7.68,133300.0,4.3981,4.4095,4.3752,4.3924,133300.0
2008-08-06 14:05:00,7.67,7.69,7.66,7.67,57400.0,4.3867,4.3981,4.3809,4.3867,57400.0
2008-08-06 14:10:00,7.67,7.69,7.66,7.69,55300.0,4.3867,4.3981,4.3809,4.3981,55300.0
2008-08-06 14:15:00,7.68,7.72,7.68,7.71,102600.0,4.3924,4.4153,4.3924,4.4095,102600.0
2008-08-06 14:20:00,7.7,7.72,7.68,7.69,84700.0,4.4038,4.4153,4.3924,4.3981,84700.0
2008-08-06 14:25:00,7.69,7.7,7.65,7.67,58600.0,4.3981,4.4038,4.3752,4.3867,58600.0
2008-08-06 14:30:00,7.67,7.76,7.65,7.75,91600.0,4.3867,4.4381,4.3752,4.4324,91600.0
2008-08-06 14:35:00,7.75,7.77,7.74,7.74,77700.0,4.4324,4.4439,4.4267,4.4267,77700.0
2008-08-06 14:40:00,7.75,7.8,7.74,7.75,84100.0,4.4324,4.461,4.4267,4.4324,84100.0
2008-08-06 14:45:00,7.76,7.8,7.74,7.8,166800.0,4.4381,4.461,4.4267,4.461,166800.0
2008-08-06 14:50:00,7.8,7.84,7.78,7.78,76200.0,4.461,4.4839,4.4496,4.4496,76200.0
2008-08-06 14:55:00,7.78,7.79,7.77,7.78,61500.0,4.4496,4.4553,4.4439,4.4496,61500.0
2008-08-06 15:00:00,7.78,7.82,7.78,7.82,80200.0,4.4496,4.4725,4.4496,4.4725,80200.0
2008-08-06 15:05:00,7.82,7.83,7.81,7.81,73700.0,4.4725,4.4782,4.4667,4.4667,73700.0
2008-08-06 15:10:00,7.82,7.83,7.78,7.82,87700.0,4.4725,4.4782,4.4496,4.4725,87700.0
2008-08-06 15:15:00,7.82,7.83,7.79,7.82,162500.0,4.4725,4.4782,4.4553,4.4725,162500.0
2008-08-06 15:20:00,7.82,7.84,7.81,7.82,88700.0,4.4725,4.4839,4.4667,4.4725,88700.0
2008-08-06 15:25:00,7.82,7.83,7.81,7.82,68600.0,4.4725,4.4782,4.4667,4.4725,68600.0
2008-08-06 15:30:00,7.82,7.84,7.8,7.82,140300.0,4.4725,4.4839,4.461,4.4725,140300.0
2008-08-06 15:35:00,7.81,7.85,7.8,7.85,100600.0,4.4667,4.4896,4.461,4.4896,100600.0
2008-08-06 15:40:00,7.85,7.88,7.84,7.86,124300.0,4.4896,4.5068,4.4839,4.4953,124300.0
2008-08-06 15:45:00,7.87,7.88,7.86,7.87,124600.0,4.501,4.5068,4.4953,4.501,124600.0
2008-08-06 15:50:00,7.88,7.88,7.87,7.88,108700.0,4.5068,4.5068,4.501,4.5068,108700.0
2008-08-06 15:55:00,7.88,7.91,7.85,7.87,339400.0,4.5068,4.5239,4.4896,4.501,339400.0
2008-08-07 09:30:00,7.79,7.81,7.6,7.63,114300.0,4.4553,4.4667,4.3466,4.3638,114300.0
2008-08-07 09:35:00,7.63,7.8,7.61,7.75,129200.0,4.3638,4.461,4.3523,4.4324,129200.0
2008-08-07 09:40:00,7.74,7.86,7.74,7.74,91700.0,4.4267,4.4953,4.4267,4.4267,91700.0
2008-08-07 09:45:00,7.74,7.79,7.72,7.75,57100.0,4.4267,4.4553,4.4153,4.4324,57100.0
2008-08-07 09:50:00,7.74,7.83,7.74,7.8,56800.0,4.4267,4.4782,4.4267,4.461,56800.0
2008-08-07 09:55:00,7.81,7.81,7.72,7.8,61000.0,4.4667,4.4667,4.4153,4.461,61000.0
2008-08-07 10:00:00,7.81,7.9,7.79,7.9,162100.0,4.4667,4.5182,4.4553,4.5182,162100.0
2008-08-07 10:05:00,7.89,7.97,7.88,7.96,111200.0,4.5125,4.5582,4.5068,4.5525,111200.0
2008-08-07 10:10:00,7.96,7.98,7.93,7.93,93900.0,4.5525,4.564,4.5354,4.5354,93900.0
2008-08-07 10:15:00,7.94,7.96,7.92,7.96,94800.0,4.5411,4.5525,4.5296,4.5525,94800.0
2008-08-07 10:20:00,7.96,7.98,7.92,7.97,118100.0,4.5525,4.564,4.5296,4.5582,118100.0
2008-08-07 10:25:00,7.96,8.0,7.89,7.9,151600.0,4.5525,4.5754,4.5125,4.5182,151600.0
2008-08-07 10:30:00,7.9,7.9,7.87,7.9,42000.0,4.5182,4.5182,4.501,4.5182,42000.0
2008-08-07 10:35:00,7.9,7.92,7.8,7.83,116200.0,4.5182,4.5296,4.461,4.4782,116200.0
2008-08-07 10:40:00,7.83,7.83,7.74,7.8,120200.0,4.4782,4.4782,4.4267,4.461,120200.0
2008-08-07 10:45:00,7.81,7.84,7.79,7.8,199300.0,4.4667,4.4839,4.4553,4.461,199300.0
2008-08-07 10:50:00,7.8,7.83,7.8,7.81,52100.0,4.461,4.4782,4.461,4.4667,52100.0
2008-08-07 10:55:00,7.81,7.83,7.8,7.83,17400.0,4.4667,4.4782,4.461,4.4782,17400.0
2008-08-07 11:00:00,7.82,7.83,7.76,7.78,135600.0,4.4725,4.4782,4.4381,4.4496,135600.0
2008-08-07 11:05:00,7.77,7.79,7.74,7.78,55900.0,4.4439,4.4553,4.4267,4.4496,55900.0
2008-08-07 11:10:00,7.79,7.8,7.74,7.76,38200.0,4.4553,4.461,4.4267,4.4381,38200.0
2008-08-07 11:15:00,7.76,7.76,7.7,7.72,195300.0,4.4381,4.4381,4.4038,4.4153,195300.0
2008-08-07 11:20:00,7.72,7.75,7.71,7.72,127000.0,4.4153,4.4324,4.4095,4.4153,127000.0
2008-08-07 11:25:00,7.72,7.76,7.72,7.74,125500.0,4.4153,4.4381,4.4153,4.4267,125500.0
2008-08-07 11:30:00,7.73,7.74,7.66,7.67,138900.0,4.421,4.4267,4.3809,4.3867,138900.0
2008-08-07 11:35:00,7.68,7.68,7.6,7.6,178900.0,4.3924,4.3924,4.3466,4.3466,178900.0
2008-08-07 11:40:00,7.61,7.62,7.58,7.58,127600.0,4.3523,4.3581,4.3352,4.3352,127600.0
2008-08-07 11:45:00,7.57,7.61,7.56,7.56,102200.0,4.3295,4.3523,4.3238,4.3238,102200.0
2008-08-07 11:50:00,7.57,7.58,7.54,7.56,140100.0,4.3295,4.3352,4.3123,4.3238,140100.0
2008-08-07 11:55:00,7.56,7.56,7.5,7.51,141600.0,4.3238,4.3238,4.2894,4.2952,141600.0
2008-08-07 12:00:00,7.51,7.52,7.45,7.5,294600.0,4.2952,4.3009,4.2608,4.2894,294600.0
2008-08-07 12:05:00,7.49,7.5,7.4,7.41,124600.0,4.2837,4.2894,4.2322,4.238,124600.0
2008-08-07 12:10:00,7.4,7.46,7.37,7.46,194800.0,4.2322,4.2666,4.2151,4.2666,194800.0
2008-08-07 12:15:00,7.45,7.49,7.41,7.42,113800.0,4.2608,4.2837,4.238,4.2437,113800.0
2008-08-07 12:20:00,7.42,7.43,7.38,7.38,158600.0,4.2437,4.2494,4.2208,4.2208,158600.0
2008-08-07 12:25:00,7.38,7.4,7.37,7.4,213100.0,4.2208,4.2322,4.2151,4.2322,213100.0
2008-08-07 12:30:00,7.39,7.4,7.33,7.37,250300.0,4.2265,4.2322,4.1922,4.2151,250300.0
2008-08-07 12:35:00,7.38,7.48,7.38,7.43,149600.0,4.2208,4.278,4.2208,4.2494,149600.0
2008-08-07 12:40:00,7.43,7.44,7.41,7.41,82700.0,4.2494,4.2551,4.238,4.238,82700.0
2008-08-07 12:45:00,7.41,7.48,7.38,7.48,133900.0,4.238,4.278,4.2208,4.278,133900.0
2008-08-07 12:50:00,7.48,7.48,7.4,7.41,108200.0,4.278,4.278,4.2322,4.238,108200.0
2008-08-07 12:55:00,7.42,7.43,7.4,7.42,108400.0,4.2437,4.2494,4.2322,4.2437,108400.0
2008-08-07 13:00:00,7.43,7.43,7.36,7.37,93600.0,4.2494,4.2494,4.2094,4.2151,93600.0
2008-08-07 13:05:00,7.37,7.41,7.35,7.4,126500.0,4.2151,4.238,4.2036,4.2322,126500.0
2008-08-07 13:10:00,7.4,7.4,7.34,7.37,107800.0,4.2322,4.2322,4.1979,4.2151,107800.0
2008-08-07 13:15:00,7.38,7.38,7.29,7.29,168400.0,4.2208,4.2208,4.1693,4.1693,168400.0
2008-08-07 13:20:00,7.3,7.32,7.29,7.31,101300.0,4.1751,4.1865,4.1693,4.1808,101300.0
2008-08-07 13:25:00,7.31,7.36,7.31,7.36,50000.0,4.1808,4.2094,4.1808,4.2094,50000.0
2008-08-07 13:30:00,7.36,7.4,7.36,7.37,66900.0,4.2094,4.2322,4.2094,4.2151,66900.0
2008-08-07 13:35:00,7.37,7.41,7.36,7.39,87900.0,4.2151,4.238,4.2094,4.2265,87900.0
2008-08-07 13:40:00,7.38,7.45,7.38,7.45,77200.0,4.2208,4.2608,4.2208,4.2608,77200.0
2008-08-07 13:45:00,7.44,7.44,7.41,7.43,99500.0,4.2551,4.2551,4.238,4.2494,99500.0
2008-08-07 13:50:00,7.43,7.5,7.42,7.48,159000.0,4.2494,4.2894,4.2437,4.278,159000.0
2008-08-07 13:55:00,7.49,7.49,7.46,7.47,91100.0,4.2837,4.2837,4.2666,4.2723,91100.0
2008-08-07 14:00:00,7.46,7.47,7.45,7.45,62700.0,4.2666,4.2723,4.2608,4.2608,62700.0
2008-08-07 14:05:00,7.45,7.45,7.39,7.39,99600.0,4.2608,4.2608,4.2265,4.2265,99600.0
2008-08-07 14:10:00,7.38,7.43,7.38,7.42,76900.0,4.2208,4.2494,4.2208,4.2437,76900.0
2008-08-07 14:15:00,7.42,7.44,7.41,7.43,75400.0,4.2437,4.2551,4.238,4.2494,75400.0
2008-08-07 14:20:00,7.43,7.46,7.42,7.45,207900.0,4.2494,4.2666,4.2437,4.2608,207900.0
2008-08-07 14:25:00,7.44,7.48,7.43,7.46,192900.0,4.2551,4.278,4.2494,4.2666,192900.0
2008-08-07 14:30:00,7.47,7.48,7.45,7.48,104800.0,4.2723,4.278,4.2608,4.278,104800.0
2008-08-07 14:35:00,7.48,7.49,7.46,7.47,252200.0,4.278,4.2837,4.2666,4.2723,252200.0
2008-08-07 14:40:00,7.47,7.48,7.43,7.43,232500.0,4.2723,4.278,4.2494,4.2494,232500.0
2008-08-07 14:45:00,7.43,7.44,7.37,7.4,226800.0,4.2494,4.2551,4.2151,4.2322,226800.0
2008-08-07 14:50:00,7.4,7.41,7.38,7.41,102900.0,4.2322,4.238,4.2208,4.238,102900.0
2008-08-07 14:55:00,7.41,7.41,7.31,7.31,129000.0,4.238,4.238,4.1808,4.1808,129000.0
2008-08-07 15:00:00,7.31,7.35,7.27,7.28,197100.0,4.1808,4.2036,4.1579,4.1636,197100.0
2008-08-07 15:05:00,7.28,7.34,7.27,7.34,186400.0,4.1636,4.1979,4.1579,4.1979,186400.0
2008-08-07 15:10:00,7.33,7.34,7.31,7.33,187100.0,4.1922,4.1979,4.1808,4.1922,187100.0
2008-08-07 15:15:00,7.33,7.38,7.33,7.35,163800.0,4.1922,4.2208,4.1922,4.2036,163800.0
2008-08-07 15:20:00,7.35,7.36,7.34,7.35,159700.0,4.2036,4.2094,4.1979,4.2036,159700.0
2008-08-07 15:25:00,7.35,7.41,7.35,7.36,83100.0,4.2036,4.238,4.2036,4.2094,83100.0
2008-08-07 15:30:00,7.36,7.36,7.26,7.27,287300.0,4.2094,4.2094,4.1522,4.1579,287300.0
2008-08-07 15:35:00,7.27,7.3,7.25,7.26,135800.0,4.1579,4.1751,4.1465,4.1522,135800.0
2008-08-07 15:40:00,7.26,7.32,7.25,7.28,182200.0,4.1522,4.1865,4.1465,4.1636,182200.0
2008-08-07 15:45:00,7.28,7.36,7.27,7.35,225500.0,4.1636,4.2094,4.1579,4.2036,225500.0
2008-08-07 15:50:00,7.35,7.38,7.32,7.36,753000.0,4.2036,4.2208,4.1865,4.2094,753000.0
2008-08-07 15:55:00,7.37,7.37,7.28,7.29,711900.0,4.2151,4.2151,4.1636,4.1693,711900.0
2008-08-08 09:30:00,7.22,7.35,7.22,7.31,130700.0,4.1293,4.2036,4.1293,4.1808,130700.0
2008-08-08 09:35:00,7.32,7.4,7.28,7.4,327500.0,4.1865,4.2322,4.1636,4.2322,327500.0
2008-08-08 09:40:00,7.39,7.42,7.24,7.3,131800.0,4.2265,4.2437,4.1407,4.1751,131800.0
2008-08-08 09:45:00,7.3,7.44,7.3,7.43,136200.0,4.1751,4.2551,4.1751,4.2494,136200.0
2008-08-08 09:50:00,7.43,7.5,7.33,7.5,187400.0,4.2494,4.2894,4.1922,4.2894,187400.0
2008-08-08 09:55:00,7.5,7.5,7.41,7.42,72800.0,4.2894,4.2894,4.238,4.2437,72800.0
2008-08-08 10:00:00,7.45,7.58,7.45,7.48,127800.0,4.2608,4.3352,4.2608,4.278,127800.0
2008-08-08 10:05:00,7.49,7.56,7.46,7.56,102500.0,4.2837,4.3238,4.2666,4.3238,102500.0
2008-08-08 10:10:00,7.56,7.7,7.55,7.59,148200.0,4.3238,4.4038,4.318,4.3409,148200.0
2008-08-08 10:15:00,7.59,7.65,7.58,7.6,92400.0,4.3409,4.3752,4.3352,4.3466,92400.0
2008-08-08 10:20:00,7.6,7.69,7.53,7.62,113700.0,4.3466,4.3981,4.3066,4.3581,113700.0
2008-08-08 10:25:00,7.62,7.62,7.54,7.61,88300.0,4.3581,4.3581,4.3123,4.3523,88300.0
2008-08-08 10:30:00,7.6,7.61,7.52,7.59,64000.0,4.3466,4.3523,4.3009,4.3409,64000.0
2008-08-08 10:35:00,7.59,7.61,7.54,7.57,54600.0,4.3409,4.3523,4.3123,4.3295,54600.0
2008-08-08 10:40:00,7.57,7.6,7.56,7.59,28400.0,4.3295,4.3466,4.3238,4.3409,28400.0
2008-08-08 10:45:00,7.57,7.57,7.54,7.54,46700.0,4.3295,4.3295,4.3123,4.3123,46700.0
2008-08-08 10:50:00,7.55,7.62,7.54,7.58,47000.0,4.318,4.3581,4.3123,4.3352,47000.0
2008-08-08 10:55:00,7.59,7.61,7.56,7.59,40900.0,4.3409,4.3523,4.3238,4.3409,40900.0
2008-08-08 11:00:00,7.59,7.6,7.57,7.58,20100.0,4.3409,4.3466,4.3295,4.3352,20100.0
2008-08-08 11:05:00,7.59,7.59,7.53,7.53,59900.0,4.3409,4.3409,4.3066,4.3066,59900.0
2008-08-08 11:10:00,7.54,7.61,7.54,7.58,51000.0,4.3123,4.3523,4.3123,4.3352,51000.0
2008-08-08 11:15:00,7.59,7.62,7.58,7.59,86500.0,4.3409,4.3581,4.3352,4.3409,86500.0
2008-08-08 11:20:00,7.59,7.59,7.56,7.57,28300.0,4.3409,4.3409,4.3238,4.3295,28300.0
2008-08-08 11:25:00,7.58,7.62,7.57,7.61,83100.0,4.3352,4.3581,4.3295,4.3523,83100.0
2008-08-08 11:30:00,7.6,7.63,7.59,7.62,172600.0,4.3466,4.3638,4.3409,4.3581,172600.0
2008-08-08 11:35:00,7.62,7.62,7.6,7.6,74300.0,4.3581,4.3581,4.3466,4.3466,74300.0
2008-08-08 11:40:00,7.6,7.63,7.58,7.6,169400.0,4.3466,4.3638,4.3352,4.3466,169400.0
2008-08-08 11:45:00,7.6,7.62,7.59,7.61,47800.0,4.3466,4.3581,4.3409,4.3523,47800.0
2008-08-08 11:50:00,7.61,7.61,7.6,7.61,38600.0,4.3523,4.3523,4.3466,4.3523,38600.0
2008-08-08 11:55:00,7.6,7.62,7.6,7.6,25700.0,4.3466,4.3581,4.3466,4.3466,25700.0
2008-08-08 12:00:00,7.6,7.63,7.6,7.6,81600.0,4.3466,4.3638,4.3466,4.3466,81600.0
2008-08-08 12:05:00,7.6,7.62,7.55,7.58,90200.0,4.3466,4.3581,4.318,4.3352,90200.0
2008-08-08 12:10:00,7.58,7.64,7.58,7.64,41800.0,4.3352,4.3695,4.3352,4.3695,41800.0
2008-08-08 12:15:00,7.64,7.66,7.61,7.65,57600.0,4.3695,4.3809,4.3523,4.3752,57600.0
2008-08-08 12:20:00,7.65,7.66,7.62,7.66,58800.0,4.3752,4.3809,4.3581,4.3809,58800.0
2008-08-08 12:25:00,7.66,7.68,7.65,7.66,28700.0,4.3809,4.3924,4.3752,4.3809,28700.0
2008-08-08 12:30:00,7.65,7.68,7.65,7.67,46500.0,4.3752,4.3924,4.3752,4.3867,46500.0
2008-08-08 12:35:00,7.68,7.69,7.65,7.69,52200.0,4.3924,4.3981,4.3752,4.3981,52200.0
2008-08-08 12:40:00,7.68,7.72,7.68,7.71,145300.0,4.3924,4.4153,4.3924,4.4095,145300.0
2008-08-08 12:45:00,7.71,7.73,7.71,7.72,60400.0,4.4095,4.421,4.4095,4.4153,60400.0
2008-08-08 12:50:00,7.71,7.71,7.69,7.69,67000.0,4.4095,4.4095,4.3981,4.3981,67000.0
2008-08-08 12:55:00,7.68,7.72,7.68,7.72,64000.0,4.3924,4.4153,4.3924,4.4153,64000.0
2008-08-08 13:00:00,7.72,7.74,7.71,7.74,35900.0,4.4153,4.4267,4.4095,4.4267,35900.0
2008-08-08 13:05:00,7.73,7.76,7.73,7.76,80500.0,4.421,4.4381,4.421,4.4381,80500.0
2008-08-08 13:10:00,7.76,7.76,7.72,7.74,74800.0,4.4381,4.4381,4.4153,4.4267,74800.0
2008-08-08 13:15:00,7.73,7.76,7.73,7.74,22900.0,4.421,4.4381,4.421,4.4267,22900.0
2008-08-08 13:20:00,7.75,7.78,7.74,7.77,20300.0,4.4324,4.4496,4.4267,4.4439,20300.0
2008-08-08 13:25:00,7.78,7.84,7.77,7.83,107700.0,4.4496,4.4839,4.4439,4.4782,107700.0
2008-08-08 13:30:00,7.83,7.86,7.81,7.84,91900.0,4.4782,4.4953,4.4667,4.4839,91900.0
2008-08-08 13:35:00,7.84,7.84,7.82,7.84,73200.0,4.4839,4.4839,4.4725,4.4839,73200.0
2008-08-08 13:40:00,7.84,7.89,7.84,7.86,98900.0,4.4839,4.5125,4.4839,4.4953,98900.0
2008-08-08 13:45:00,7.86,7.86,7.8,7.83,73600.0,4.4953,4.4953,4.461,4.4782,73600.0
2008-08-08 13:50:00,7.83,7.86,7.81,7.82,96000.0,4.4782,4.4953,4.4667,4.4725,96000.0
2008-08-08 13:55:00,7.81,7.84,7.79,7.8,122400.0,4.4667,4.4839,4.4553,4.461,122400.0
2008-08-08 14:00:00,7.79,7.81,7.78,7.8,30200.0,4.4553,4.4667,4.4496,4.461,30200.0
2008-08-08 14:05:00,7.8,7.83,7.8,7.83,18800.0,4.461,4.4782,4.461,4.4782,18800.0
2008-08-08 14:10:00,7.83,7.85,7.82,7.85,29000.0,4.4782,4.4896,4.4725,4.4896,29000.0
2008-08-08 14:15:00,7.84,7.87,7.84,7.87,23300.0,4.4839,4.501,4.4839,4.501,23300.0
2008-08-08 14:20:00,7.87,7.9,7.87,7.9,156600.0,4.501,4.5182,4.501,4.5182,156600.0
2008-08-08 14:25:00,7.89,7.94,7.89,7.94,58100.0,4.5125,4.5411,4.5125,4.5411,58100.0
2008-08-08 14:30:00,7.94,7.94,7.92,7.94,56600.0,4.5411,4.5411,4.5296,4.5411,56600.0
2008-08-08 14:35:00,7.94,7.95,7.91,7.93,65100.0,4.5411,4.5468,4.5239,4.5354,65100.0
2008-08-08 14:40:00,7.94,7.97,7.89,7.89,95600.0,4.5411,4.5582,4.5125,4.5125,95600.0
2008-08-08 14:45:00,7.89,7.92,7.86,7.86,110600.0,4.5125,4.5296,4.4953,4.4953,110600.0
2008-08-08 14:50:00,7.87,7.88,7.85,7.88,71200.0,4.501,4.5068,4.4896,4.5068,71200.0
2008-08-08 14:55:00,7.88,7.88,7.86,7.88,69800.0,4.5068,4.5068,4.4953,4.5068,69800.0
2008-08-08 15:00:00,7.87,7.89,7.87,7.88,80700.0,4.501,4.5125,4.501,4.5068,80700.0
2008-08-08 15:05:00,7.88,7.89,7.87,7.87,125000.0,4.5068,4.5125,4.501,4.501,125000.0
2008-08-08 15:10:00,7.88,7.89,7.87,7.87,67100.0,4.5068,4.5125,4.501,4.501,67100.0
2008-08-08 15:15:00,7.87,7.87,7.8,7.8,108500.0,4.501,4.501,4.461,4.461,108500.0
2008-08-08 15:20:00,7.8,7.85,7.78,7.81,236100.0,4.461,4.4896,4.4496,4.4667,236100.0
2008-08-08 15:25:00,7.81,7.85,7.8,7.84,70800.0,4.4667,4.4896,4.461,4.4839,70800.0
2008-08-08 15:30:00,7.85,7.86,7.84,7.86,44100.0,4.4896,4.4953,4.4839,4.4953,44100.0
2008-08-08 15:35:00,7.86,7.88,7.83,7.85,115500.0,4.4953,4.5068,4.4782,4.4896,115500.0
2008-08-08 15:40:00,7.85,7.88,7.83,7.86,158400.0,4.4896,4.5068,4.4782,4.4953,158400.0
2008-08-08 15:45:00,7.85,7.86,7.81,7.82,125200.0,4.4896,4.4953,4.4667,4.4725,125200.0
2008-08-08 15:50:00,7.82,7.87,7.8,7.8,219500.0,4.4725,4.501,4.461,4.461,219500.0
2008-08-08 15:55:00,7.8,7.84,7.79,7.84,433100.0,4.461,4.4839,4.4553,4.4839,433100.0
2008-08-11 09:30:00,7.62,7.73,7.62,7.7,60300.0,4.3581,4.421,4.3581,4.4038,60300.0
2008-08-11 09:35:00,7.69,7.79,7.68,7.76,140000.0,4.3981,4.4553,4.3924,4.4381,140000.0
2008-08-11 09:40:00,7.76,7.89,7.75,7.84,181000.0,4.4381,4.5125,4.4324,4.4839,181000.0
2008-08-11 09:45:00,7.84,7.86,7.78,7.78,69000.0,4.4839,4.4953,4.4496,4.4496,69000.0
2008-08-11 09:50:00,7.77,7.85,7.72,7.83,52800.0,4.4439,4.4896,4.4153,4.4782,52800.0
2008-08-11 09:55:00,7.83,7.91,7.8,7.9,64200.0,4.4782,4.5239,4.461,4.5182,64200.0
2008-08-11 10:00:00,7.9,7.91,7.85,7.85,57500.0,4.5182,4.5239,4.4896,4.4896,57500.0
2008-08-11 10:05:00,7.85,7.88,7.85,7.87,39700.0,4.4896,4.5068,4.4896,4.501,39700.0
2008-08-11 10:10:00,7.88,7.92,7.86,7.87,80300.0,4.5068,4.5296,4.4953,4.501,80300.0
2008-08-11 10:15:00,7.88,7.92,7.87,7.92,41500.0,4.5068,4.5296,4.501,4.5296,41500.0
2008-08-11 10:20:00,7.92,7.94,7.88,7.89,67300.0,4.5296,4.5411,4.5068,4.5125,67300.0
2008-08-11 10:25:00,7.88,7.91,7.87,7.9,28200.0,4.5068,4.5239,4.501,4.5182,28200.0
2008-08-11 10:30:00,7.89,7.9,7.85,7.85,36500.0,4.5125,4.5182,4.4896,4.4896,36500.0
2008-08-11 10:35:00,7.86,7.86,7.79,7.83,56900.0,4.4953,4.4953,4.4553,4.4782,56900.0
2008-08-11 10:40:00,7.82,7.85,7.82,7.84,45100.0,4.4725,4.4896,4.4725,4.4839,45100.0
2008-08-11 10:45:00,7.84,7.88,7.83,7.86,51900.0,4.4839,4.5068,4.4782,4.4953,51900.0
2008-08-11 10:50:00,7.87,7.93,7.86,7.89,50500.0,4.501,4.5354,4.4953,4.5125,50500.0
2008-08-11 10:55:00,7.88,7.93,7.88,7.92,30600.0,4.5068,4.5354,4.5068,4.5296,30600.0
2008-08-11 11:00:00,7.91,7.94,7.91,7.94,22000.0,4.5239,4.5411,4.5239,4.5411,22000.0
2008-08-11 11:05:00,7.94,8.0,7.94,8.0,153900.0,4.5411,4.5754,4.5411,4.5754,153900.0
2008-08-11 11:10:00,8.0,8.02,7.96,7.99,135400.0,4.5754,4.5868,4.5525,4.5697,135400.0
2008-08-11 11:15:00,7.98,8.0,7.97,8.0,94600.0,4.564,4.5754,4.5582,4.5754,94600.0
2008-08-11 11:20:00,8.0,8.0,7.97,8.0,67500.0,4.5754,4.5754,4.5582,4.5754,67500.0
2008-08-11 11:25:00,7.99,8.12,7.99,8.12,122600.0,4.5697,4.644,4.5697,4.644,122600.0
2008-08-11 11:30:00,8.11,8.12,8.06,8.11,86800.0,4.6383,4.644,4.6097,4.6383,86800.0
2008-08-11 11:35:00,8.12,8.19,8.1,8.18,124600.0,4.644,4.6841,4.6326,4.6783,124600.0
2008-08-11 11:40:00,8.19,8.19,8.15,8.17,42200.0,4.6841,4.6841,4.6612,4.6726,42200.0
2008-08-11 11:45:00,8.17,8.18,8.13,8.14,39600.0,4.6726,4.6783,4.6497,4.6555,39600.0
2008-08-11 11:50:00,8.14,8.19,8.14,8.19,53800.0,4.6555,4.6841,4.6555,4.6841,53800.0
2008-08-11 11:55:00,8.19,8.23,8.17,8.19,78200.0,4.6841,4.7069,4.6726,4.6841,78200.0
2008-08-11 12:00:00,8.19,8.25,8.19,8.23,77100.0,4.6841,4.7184,4.6841,4.7069,77100.0
2008-08-11 12:05:00,8.23,8.25,8.22,8.23,64200.0,4.7069,4.7184,4.7012,4.7069,64200.0
2008-08-11 12:10:00,8.22,8.24,8.19,8.2,89900.0,4.7012,4.7127,4.6841,4.6898,89900.0
2008-08-11 12:15:00,8.2,8.23,8.19,8.23,24500.0,4.6898,4.7069,4.6841,4.7069,24500.0
2008-08-11 12:20:00,8.22,8.24,8.21,8.24,70200.0,4.7012,4.7127,4.6955,4.7127,70200.0
2008-08-11 12:25:00,8.24,8.27,8.22,8.27,54200.0,4.7127,4.7298,4.7012,4.7298,54200.0
2008-08-11 12:30:00,8.27,8.28,8.25,8.27,30700.0,4.7298,4.7355,4.7184,4.7298,30700.0
2008-08-11 12:35:00,8.27,8.27,8.24,8.27,34900.0,4.7298,4.7298,4.7127,4.7298,34900.0
2008-08-11 12:40:00,8.26,8.33,8.26,8.33,72700.0,4.7241,4.7641,4.7241,4.7641,72700.0
2008-08-11 12:45:00,8.32,8.32,8.25,8.26,38500.0,4.7584,4.7584,4.7184,4.7241,38500.0
2008-08-11 12:50:00,8.25,8.28,8.25,8.26,41600.0,4.7184,4.7355,4.7184,4.7241,41600.0
2008-08-11 12:55:00,8.26,8.27,8.25,8.26,27000.0,4.7241,4.7298,4.7184,4.7241,27000.0
2008-08-11 13:00:00,8.26,8.26,8.18,8.18,47800.0,4.7241,4.7241,4.6783,4.6783,47800.0
2008-08-11 13:05:00,8.19,8.2,8.17,8.19,75300.0,4.6841,4.6898,4.6726,4.6841,75300.0
2008-08-11 13:10:00,8.19,8.21,8.18,8.18,90400.0,4.6841,4.6955,4.6783,4.6783,90400.0
2008-08-11 13:15:00,8.18,8.21,8.17,8.19,88300.0,4.6783,4.6955,4.6726,4.6841,88300.0
2008-08-11 13:20:00,8.19,8.2,8.18,8.19,98600.0,4.6841,4.6898,4.6783,4.6841,98600.0
2008-08-11 13:25:00,8.19,8.2,8.18,8.19,120000.0,4.6841,4.6898,4.6783,4.6841,120000.0
2008-08-11 13:30:00,8.2,8.21,8.18,8.19,214800.0,4.6898,4.6955,4.6783,4.6841,214800.0
2008-08-11 13:35:00,8.19,8.23,8.18,8.19,269500.0,4.6841,4.7069,4.6783,4.6841,269500.0
2008-08-11 13:40:00,8.19,8.19,8.14,8.16,113000.0,4.6841,4.6841,4.6555,4.6669,113000.0
2008-08-11 13:45:00,8.16,8.19,8.16,8.19,25500.0,4.6669,4.6841,4.6669,4.6841,25500.0
2008-08-11 13:50:00,8.19,8.2,8.17,8.19,126200.0,4.6841,4.6898,4.6726,4.6841,126200.0
2008-08-11 13:55:00,8.19,8.19,8.12,8.13,95600.0,4.6841,4.6841,4.644,4.6497,95600.0
2008-08-11 14:00:00,8.12,8.14,8.06,8.12,78400.0,4.644,4.6555,4.6097,4.644,78400.0
2008-08-11 14:05:00,8.13,8.19,8.13,8.17,78400.0,4.6497,4.6841,4.6497,4.6726,78400.0
2008-08-11 14:10:00,8.17,8.18,8.13,8.13,86400.0,4.6726,4.6783,4.6497,4.6497,86400.0
2008-08-11 14:15:00,8.13,8.17,8.12,8.16,102300.0,4.6497,4.6726,4.644,4.6669,102300.0
2008-08-11 14:20:00,8.15,8.17,8.11,8.14,118300.0,4.6612,4.6726,4.6383,4.6555,118300.0
2008-08-11 14:25:00,8.13,8.14,8.11,8.12,28000.0,4.6497,4.6555,4.6383,4.644,28000.0
2008-08-11 14:30:00,8.13,8.16,8.12,8.14,53500.0,4.6497,4.6669,4.644,4.6555,53500.0
2008-08-11 14:35:00,8.14,8.15,8.05,8.1,109500.0,4.6555,4.6612,4.604,4.6326,109500.0
2008-08-11 14:40:00,8.1,8.11,8.0,8.03,106000.0,4.6326,4.6383,4.5754,4.5926,106000.0
2008-08-11 14:45:00,8.02,8.06,8.0,8.0,94300.0,4.5868,4.6097,4.5754,4.5754,94300.0
2008-08-11 14:50:00,8.01,8.04,7.98,7.98,103800.0,4.5811,4.5983,4.564,4.564,103800.0
2008-08-11 14:55:00,7.98,8.05,7.97,8.03,94100.0,4.564,4.604,4.5582,4.5926,94100.0
2008-08-11 15:00:00,8.03,8.07,8.02,8.05,61200.0,4.5926,4.6154,4.5868,4.604,61200.0
2008-08-11 15:05:00,8.05,8.09,8.03,8.04,104800.0,4.604,4.6269,4.5926,4.5983,104800.0
2008-08-11 15:10:00,8.04,8.05,8.02,8.04,42500.0,4.5983,4.604,4.5868,4.5983,42500.0
2008-08-11 15:15:00,8.04,8.04,8.0,8.0,38000.0,4.5983,4.5983,4.5754,4.5754,38000.0
2008-08-11 15:20:00,8.01,8.02,7.96,7.99,91500.0,4.5811,4.5868,4.5525,4.5697,91500.0
2008-08-11 15:25:00,8.0,8.01,7.98,7.99,75100.0,4.5754,4.5811,4.564,4.5697,75100.0
2008-08-11 15:30:00,7.99,7.99,7.96,7.96,71200.0,4.5697,4.5697,4.5525,4.5525,71200.0
2008-08-11 15:35:00,7.96,8.02,7.95,8.0,105000.0,4.5525,4.5868,4.5468,4.5754,105000.0
2008-08-11 15:40:00,8.01,8.06,7.98,8.05,160900.0,4.5811,4.6097,4.564,4.604,160900.0
2008-08-11 15:45:00,8.05,8.06,8.01,8.04,163400.0,4.604,4.6097,4.5811,4.5983,163400.0
2008-08-11 15:50:00,8.04,8.09,8.03,8.05,142800.0,4.5983,4.6269,4.5926,4.604,142800.0
2008-08-11 15:55:00,8.04,8.1,8.04,8.09,162800.0,4.5983,4.6326,4.5983,4.6269,162800.0
2008-08-12 09:30:00,8.05,8.06,7.83,7.83,76900.0,4.604,4.6097,4.4782,4.4782,76900.0
2008-08-12 09:35:00,7.84,8.0,7.8,7.93,207400.0,4.4839,4.5754,4.461,4.5354,207400.0
2008-08-12 09:40:00,7.93,8.07,7.88,8.07,96500.0,4.5354,4.6154,4.5068,4.6154,96500.0
2008-08-12 09:45:00,8.06,8.1,8.02,8.03,124300.0,4.6097,4.6326,4.5868,4.5926,124300.0
2008-08-12 09:50:00,8.02,8.06,7.97,8.01,125600.0,4.5868,4.6097,4.5582,4.5811,125600.0
2008-08-12 09:55:00,8.01,8.04,7.97,7.97,86800.0,4.5811,4.5983,4.5582,4.5582,86800.0
2008-08-12 10:00:00,7.97,8.02,7.94,8.0,80700.0,4.5582,4.5868,4.5411,4.5754,80700.0
2008-08-12 10:05:00,8.0,8.02,7.96,7.98,107000.0,4.5754,4.5868,4.5525,4.564,107000.0
2008-08-12 10:10:00,7.99,8.01,7.95,8.0,63000.0,4.5697,4.5811,4.5468,4.5754,63000.0
2008-08-12 10:15:00,7.99,8.01,7.96,7.96,63500.0,4.5697,4.5811,4.5525,4.5525,63500.0
2008-08-12 10:20:00,7.95,7.95,7.91,7.91,47400.0,4.5468,4.5468,4.5239,4.5239,47400.0
2008-08-12 10:25:00,7.92,7.92,7.83,7.84,301300.0,4.5296,4.5296,4.4782,4.4839,301300.0
2008-08-12 10:30:00,7.84,7.84,7.81,7.83,88400.0,4.4839,4.4839,4.4667,4.4782,88400.0
2008-08-12 10:35:00,7.83,7.88,7.81,7.82,128500.0,4.4782,4.5068,4.4667,4.4725,128500.0
2008-08-12 10:40:00,7.82,7.82,7.74,7.78,251200.0,4.4725,4.4725,4.4267,4.4496,251200.0
2008-08-12 10:45:00,7.78,7.81,7.75,7.8,141900.0,4.4496,4.4667,4.4324,4.461,141900.0
2008-08-12 10:50:00,7.8,7.81,7.76,7.77,58700.0,4.461,4.4667,4.4381,4.4439,58700.0
2008-08-12 10:55:00,7.78,7.79,7.76,7.76,66100.0,4.4496,4.4553,4.4381,4.4381,66100.0
2008-08-12 11:00:00,7.77,7.78,7.75,7.75,89100.0,4.4439,4.4496,4.4324,4.4324,89100.0
2008-08-12 11:05:00,7.75,7.85,7.75,7.83,119300.0,4.4324,4.4896,4.4324,4.4782,119300.0
2008-08-12 11:10:00,7.84,7.84,7.79,7.81,89300.0,4.4839,4.4839,4.4553,4.4667,89300.0
2008-08-12 11:15:00,7.82,7.88,7.8,7.87,122300.0,4.4725,4.5068,4.461,4.501,122300.0
2008-08-12 11:20:00,7.88,7.92,7.8,7.8,67200.0,4.5068,4.5296,4.461,4.461,67200.0
2008-08-12 11:25:00,7.8,7.87,7.8,7.83,130800.0,4.461,4.501,4.461,4.4782,130800.0
2008-08-12 11:30:00,7.83,7.85,7.8,7.81,58600.0,4.4782,4.4896,4.461,4.4667,58600.0
2008-08-12 11:35:00,7.8,7.81,7.8,7.8,53100.0,4.461,4.4667,4.461,4.461,53100.0
2008-08-12 11:40:00,7.8,7.82,7.8,7.81,40500.0,4.461,4.4725,4.461,4.4667,40500.0
2008-08-12 11:45:00,7.8,7.81,7.8,7.8,87800.0,4.461,4.4667,4.461,4.461,87800.0
2008-08-12 11:50:00,7.8,7.84,7.8,7.8,82400.0,4.461,4.4839,4.461,4.461,82400.0
2008-08-12 11:55:00,7.81,7.81,7.75,7.76,63200.0,4.4667,4.4667,4.4324,4.4381,63200.0
2008-08-12 12:00:00,7.76,7.76,7.72,7.73,98000.0,4.4381,4.4381,4.4153,4.421,98000.0
2008-08-12 12:05:00,7.72,7.76,7.7,7.74,161700.0,4.4153,4.4381,4.4038,4.4267,161700.0
2008-08-12 12:10:00,7.74,7.74,7.7,7.74,98800.0,4.4267,4.4267,4.4038,4.4267,98800.0
2008-08-12 12:15:00,7.73,7.74,7.72,7.73,53300.0,4.421,4.4267,4.4153,4.421,53300.0
2008-08-12 12:20:00,7.73,7.74,7.71,7.74,62500.0,4.421,4.4267,4.4095,4.4267,62500.0
2008-08-12 12:25:00,7.74,7.74,7.68,7.69,73600.0,4.4267,4.4267,4.3924,4.3981,73600.0
2008-08-12 12:30:00,7.69,7.72,7.68,7.72,118100.0,4.3981,4.4153,4.3924,4.4153,118100.0
2008-08-12 12:35:00,7.71,7.79,7.71,7.79,127300.0,4.4095,4.4553,4.4095,4.4553,127300.0
2008-08-12 12:40:00,7.79,7.8,7.77,7.77,57800.0,4.4553,4.461,4.4439,4.4439,57800.0
2008-08-12 12:45:00,7.77,7.78,7.76,7.77,43300.0,4.4439,4.4496,4.4381,4.4439,43300.0
2008-08-12 12:50:00,7.77,7.77,7.75,7.77,56100.0,4.4439,4.4439,4.4324,4.4439,56100.0
2008-08-12 12:55:00,7.77,7.8,7.76,7.79,74400.0,4.4439,4.461,4.4381,4.4553,74400.0
2008-08-12 13:00:00,7.79,7.83,7.79,7.8,77700.0,4.4553,4.4782,4.4553,4.461,77700.0
2008-08-12 13:05:00,7.8,7.82,7.8,7.82,37100.0,4.461,4.4725,4.461,4.4725,37100.0
2008-08-12 13:10:00,7.81,7.82,7.8,7.8,59500.0,4.4667,4.4725,4.461,4.461,59500.0
2008-08-12 13:15:00,7.8,7.83,7.79,7.83,182200.0,4.461,4.4782,4.4553,4.4782,182200.0
2008-08-12 13:20:00,7.82,7.83,7.8,7.81,119700.0,4.4725,4.4782,4.461,4.4667,119700.0
2008-08-12 13:25:00,7.81,7.82,7.8,7.81,64100.0,4.4667,4.4725,4.461,4.4667,64100.0
2008-08-12 13:30:00,7.81,7.82,7.8,7.8,79600.0,4.4667,4.4725,4.461,4.461,79600.0
2008-08-12 13:35:00,7.8,7.81,7.8,7.8,68200.0,4.461,4.4667,4.461,4.461,68200.0
2008-08-12 13:40:00,7.8,7.82,7.8,7.81,83300.0,4.461,4.4725,4.461,4.4667,83300.0
2008-08-12 13:45:00,7.81,7.82,7.8,7.8,19100.0,4.4667,4.4725,4.461,4.461,19100.0
2008-08-12 13:50:00,7.8,7.81,7.79,7.8,94700.0,4.461,4.4667,4.4553,4.461,94700.0
2008-08-12 13:55:00,7.81,7.81,7.76,7.77,107000.0,4.4667,4.4667,4.4381,4.4439,107000.0
2008-08-12 14:00:00,7.77,7.8,7.76,7.78,217800.0,4.4439,4.461,4.4381,4.4496,217800.0
2008-08-12 14:05:00,7.77,7.79,7.75,7.75,86300.0,4.4439,4.4553,4.4324,4.4324,86300.0
2008-08-12 14:10:00,7.75,7.76,7.75,7.76,60900.0,4.4324,4.4381,4.4324,4.4381,60900.0
2008-08-12 14:15:00,7.76,7.76,7.75,7.75,110100.0,4.4381,4.4381,4.4324,4.4324,110100.0
2008-08-12 14:20:00,7.75,7.81,7.75,7.8,150500.0,4.4324,4.4667,4.4324,4.461,150500.0
2008-08-12 14:25:00,7.8,7.85,7.8,7.81,163700.0,4.461,4.4896,4.461,4.4667,163700.0
2008-08-12 14:30:00,7.82,7.83,7.79,7.79,83900.0,4.4725,4.4782,4.4553,4.4553,83900.0
2008-08-12 14:35:00,7.8,7.8,7.78,7.78,43200.0,4.461,4.461,4.4496,4.4496,43200.0
2008-08-12 14:40:00,7.78,7.79,7.78,7.78,41400.0,4.4496,4.4553,4.4496,4.4496,41400.0
2008-08-12 14:45:00,7.78,7.79,7.75,7.75,79900.0,4.4496,4.4553,4.4324,4.4324,79900.0
2008-08-12 14:50:00,7.76,7.76,7.75,7.75,75800.0,4.4381,4.4381,4.4324,4.4324,75800.0
2008-08-12 14:55:00,7.75,7.76,7.7,7.7,89000.0,4.4324,4.4381,4.4038,4.4038,89000.0
2008-08-12 15:00:00,7.7,7.72,7.6,7.61,344500.0,4.4038,4.4153,4.3466,4.3523,344500.0
2008-08-12 15:05:00,7.61,7.64,7.6,7.63,140000.0,4.3523,4.3695,4.3466,4.3638,140000.0
2008-08-12 15:10:00,7.63,7.65,7.6,7.62,164900.0,4.3638,4.3752,4.3466,4.3581,164900.0
2008-08-12 15:15:00,7.62,7.66,7.6,7.61,175700.0,4.3581,4.3809,4.3466,4.3523,175700.0
2008-08-12 15:20:00,7.62,7.63,7.48,7.5,412900.0,4.3581,4.3638,4.278,4.2894,412900.0
2008-08-12 15:25:00,7.5,7.59,7.49,7.55,261500.0,4.2894,4.3409,4.2837,4.318,261500.0
2008-08-12 15:30:00,7.55,7.55,7.5,7.52,123700.0,4.318,4.318,4.2894,4.3009,123700.0
2008-08-12 15:35:00,7.52,7.58,7.5,7.51,131700.0,4.3009,4.3352,4.2894,4.2952,131700.0
2008-08-12 15:40:00,7.51,7.64,7.5,7.62,365600.0,4.2952,4.3695,4.2894,4.3581,365600.0
2008-08-12 15:45:00,7.62,7.62,7.57,7.59,360800.0,4.3581,4.3581,4.3295,4.3409,360800.0
2008-08-12 15:50:00,7.59,7.6,7.54,7.56,217000.0,4.3409,4.3466,4.3123,4.3238,217000.0
2008-08-12 15:55:00,7.56,7.58,7.56,7.58,240000.0,4.3238,4.3352,4.3238,4.3352,240000.0
2008-08-13 09:30:00,7.5,7.58,7.47,7.54,191700.0,4.2894,4.3352,4.2723,4.3123,191700.0
2008-08-13 09:35:00,7.53,7.54,7.4,7.4,84800.0,4.3066,4.3123,4.2322,4.2322,84800.0
2008-08-13 09:40:00,7.39,7.43,7.37,7.37,129100.0,4.2265,4.2494,4.2151,4.2151,129100.0
2008-08-13 09:45:00,7.36,7.39,7.32,7.36,163700.0,4.2094,4.2265,4.1865,4.2094,163700.0
2008-08-13 09:50:00,7.36,7.4,7.35,7.37,86600.0,4.2094,4.2322,4.2036,4.2151,86600.0
2008-08-13 09:55:00,7.36,7.39,7.35,7.37,48000.0,4.2094,4.2265,4.2036,4.2151,48000.0
2008-08-13 10:00:00,7.36,7.53,7.35,7.47,197700.0,4.2094,4.3066,4.2036,4.2723,197700.0
2008-08-13 10:05:00,7.47,7.48,7.41,7.47,112300.0,4.2723,4.278,4.238,4.2723,112300.0
2008-08-13 10:10:00,7.48,7.49,7.43,7.47,119600.0,4.278,4.2837,4.2494,4.2723,119600.0
2008-08-13 10:15:00,7.46,7.48,7.44,7.48,262400.0,4.2666,4.278,4.2551,4.278,262400.0
2008-08-13 10:20:00,7.47,7.49,7.47,7.48,192900.0,4.2723,4.2837,4.2723,4.278,192900.0
2008-08-13 10:25:00,7.49,7.51,7.48,7.51,173000.0,4.2837,4.2952,4.278,4.2952,173000.0
2008-08-13 10:30:00,7.5,7.52,7.47,7.47,111900.0,4.2894,4.3009,4.2723,4.2723,111900.0
2008-08-13 10:35:00,7.46,7.46,7.36,7.37,197900.0,4.2666,4.2666,4.2094,4.2151,197900.0
2008-08-13 10:40:00,7.36,7.36,7.33,7.34,223500.0,4.2094,4.2094,4.1922,4.1979,223500.0
2008-08-13 10:45:00,7.34,7.34,7.27,7.3,318000.0,4.1979,4.1979,4.1579,4.1751,318000.0
2008-08-13 10:50:00,7.29,7.31,7.29,7.31,133000.0,4.1693,4.1808,4.1693,4.1808,133000.0
2008-08-13 10:55:00,7.31,7.4,7.3,7.4,158100.0,4.1808,4.2322,4.1751,4.2322,158100.0
2008-08-13 11:00:00,7.39,7.4,7.39,7.39,109700.0,4.2265,4.2322,4.2265,4.2265,109700.0
2008-08-13 11:05:00,7.39,7.4,7.33,7.34,151600.0,4.2265,4.2322,4.1922,4.1979,151600.0
2008-08-13 11:10:00,7.33,7.33,7.25,7.27,152500.0,4.1922,4.1922,4.1465,4.1579,152500.0
2008-08-13 11:15:00,7.27,7.27,7.26,7.27,52900.0,4.1579,4.1579,4.1522,4.1579,52900.0
2008-08-13 11:20:00,7.26,7.27,7.26,7.26,78200.0,4.1522,4.1579,4.1522,4.1522,78200.0
2008-08-13 11:25:00,7.26,7.27,7.22,7.22,148200.0,4.1522,4.1579,4.1293,4.1293,148200.0
2008-08-13 11:30:00,7.22,7.23,7.2,7.2,121200.0,4.1293,4.135,4.1179,4.1179,121200.0
2008-08-13 11:35:00,7.21,7.21,7.18,7.19,126300.0,4.1236,4.1236,4.1064,4.1121,126300.0
2008-08-13 11:40:00,7.19,7.19,7.12,7.13,166100.0,4.1121,4.1121,4.0721,4.0778,166100.0
2008-08-13 11:45:00,7.13,7.13,7.06,7.09,231900.0,4.0778,4.0778,4.0378,4.0549,231900.0
2008-08-13 11:50:00,7.09,7.13,7.09,7.13,84300.0,4.0549,4.0778,4.0549,4.0778,84300.0
2008-08-13 11:55:00,7.12,7.13,7.1,7.13,84000.0,4.0721,4.0778,4.0607,4.0778,84000.0
2008-08-13 12:00:00,7.12,7.13,7.12,7.13,97200.0,4.0721,4.0778,4.0721,4.0778,97200.0
2008-08-13 12:05:00,7.13,7.13,7.07,7.07,184100.0,4.0778,4.0778,4.0435,4.0435,184100.0
2008-08-13 12:10:00,7.07,7.11,7.06,7.11,60700.0,4.0435,4.0664,4.0378,4.0664,60700.0
2008-08-13 12:15:00,7.11,7.14,7.11,7.13,58400.0,4.0664,4.0835,4.0664,4.0778,58400.0
2008-08-13 12:20:00,7.12,7.18,7.12,7.17,48000.0,4.0721,4.1064,4.0721,4.1007,48000.0
2008-08-13 12:25:00,7.18,7.18,7.16,7.16,116300.0,4.1064,4.1064,4.095,4.095,116300.0
2008-08-13 12:30:00,7.16,7.19,7.16,7.18,222000.0,4.095,4.1121,4.095,4.1064,222000.0
2008-08-13 12:35:00,7.18,7.27,7.17,7.27,154300.0,4.1064,4.1579,4.1007,4.1579,154300.0
2008-08-13 12:40:00,7.27,7.28,7.25,7.25,141600.0,4.1579,4.1636,4.1465,4.1465,141600.0
2008-08-13 12:45:00,7.25,7.26,7.2,7.23,88800.0,4.1465,4.1522,4.1179,4.135,88800.0
2008-08-13 12:50:00,7.23,7.23,7.22,7.23,32400.0,4.135,4.135,4.1293,4.135,32400.0
2008-08-13 12:55:00,7.23,7.23,7.22,7.22,130300.0,4.135,4.135,4.1293,4.1293,130300.0
2008-08-13 13:00:00,7.23,7.23,7.21,7.22,38600.0,4.135,4.135,4.1236,4.1293,38600.0
2008-08-13 13:05:00,7.22,7.22,7.19,7.2,39800.0,4.1293,4.1293,4.1121,4.1179,39800.0
2008-08-13 13:10:00,7.2,7.2,7.15,7.16,96800.0,4.1179,4.1179,4.0893,4.095,96800.0
2008-08-13 13:15:00,7.16,7.25,7.15,7.23,108200.0,4.095,4.1465,4.0893,4.135,108200.0
2008-08-13 13:20:00,7.23,7.23,7.21,7.23,118000.0,4.135,4.135,4.1236,4.135,118000.0
2008-08-13 13:25:00,7.23,7.31,7.22,7.3,233400.0,4.135,4.1808,4.1293,4.1751,233400.0
2008-08-13 13:30:00,7.3,7.39,7.3,7.34,186500.0,4.1751,4.2265,4.1751,4.1979,186500.0
2008-08-13 13:35:00,7.34,7.38,7.31,7.33,106300.0,4.1979,4.2208,4.1808,4.1922,106300.0
2008-08-13 13:40:00,7.33,7.38,7.32,7.35,105400.0,4.1922,4.2208,4.1865,4.2036,105400.0
2008-08-13 13:45:00,7.35,7.36,7.25,7.26,69200.0,4.2036,4.2094,4.1465,4.1522,69200.0
2008-08-13 13:50:00,7.25,7.3,7.25,7.28,88900.0,4.1465,4.1751,4.1465,4.1636,88900.0
2008-08-13 13:55:00,7.28,7.34,7.28,7.33,80500.0,4.1636,4.1979,4.1636,4.1922,80500.0
2008-08-13 14:00:00,7.32,7.33,7.27,7.3,131100.0,4.1865,4.1922,4.1579,4.1751,131100.0
2008-08-13 14:05:00,7.29,7.29,7.27,7.27,37300.0,4.1693,4.1693,4.1579,4.1579,37300.0
2008-08-13 14:10:00,7.27,7.29,7.27,7.27,86300.0,4.1579,4.1693,4.1579,4.1579,86300.0
2008-08-13 14:15:00,7.27,7.27,7.19,7.21,206800.0,4.1579,4.1579,4.1121,4.1236,206800.0
2008-08-13 14:20:00,7.21,7.29,7.2,7.29,219200.0,4.1236,4.1693,4.1179,4.1693,219200.0
2008-08-13 14:25:00,7.3,7.32,7.27,7.28,119400.0,4.1751,4.1865,4.1579,4.1636,119400.0
2008-08-13 14:30:00,7.27,7.28,7.2,7.24,91300.0,4.1579,4.1636,4.1179,4.1407,91300.0
2008-08-13 14:35:00,7.24,7.24,7.19,7.2,156100.0,4.1407,4.1407,4.1121,4.1179,156100.0
2008-08-13 14:40:00,7.2,7.3,7.19,7.3,185000.0,4.1179,4.1751,4.1121,4.1751,185000.0
2008-08-13 14:45:00,7.3,7.31,7.26,7.27,150200.0,4.1751,4.1808,4.1522,4.1579,150200.0
2008-08-13 14:50:00,7.26,7.27,7.22,7.22,77000.0,4.1522,4.1579,4.1293,4.1293,77000.0
2008-08-13 14:55:00,7.23,7.25,7.22,7.25,272200.0,4.135,4.1465,4.1293,4.1465,272200.0
2008-08-13 15:00:00,7.25,7.26,7.23,7.25,264800.0,4.1465,4.1522,4.135,4.1465,264800.0
2008-08-13 15:05:00,7.25,7.25,7.2,7.21,156500.0,4.1465,4.1465,4.1179,4.1236,156500.0
2008-08-13 15:10:00,7.21,7.24,7.2,7.23,127600.0,4.1236,4.1407,4.1179,4.135,127600.0
2008-08-13 15:15:00,7.24,7.26,7.22,7.23,178300.0,4.1407,4.1522,4.1293,4.135,178300.0
2008-08-13 15:20:00,7.23,7.26,7.17,7.2,290100.0,4.135,4.1522,4.1007,4.1179,290100.0
2008-08-13 15:25:00,7.21,7.23,7.2,7.23,105300.0,4.1236,4.135,4.1179,4.135,105300.0
2008-08-13 15:30:00,7.23,7.23,7.15,7.17,175500.0,4.135,4.135,4.0893,4.1007,175500.0
2008-08-13 15:35:00,7.17,7.18,7.12,7.15,141400.0,4.1007,4.1064,4.0721,4.0893,141400.0
2008-08-13 15:40:00,7.16,7.16,7.1,7.13,116300.0,4.095,4.095,4.0607,4.0778,116300.0
2008-08-13 15:45:00,7.11,7.14,7.11,7.12,110600.0,4.0664,4.0835,4.0664,4.0721,110600.0
2008-08-13 15:50:00,7.12,7.13,7.09,7.09,449000.0,4.0721,4.0778,4.0549,4.0549,449000.0
2008-08-13 15:55:00,7.09,7.14,7.08,7.12,569100.0,4.0549,4.0835,4.0492,4.0721,569100.0
2008-08-14 09:30:00,7.01,7.34,7.0,7.25,169200.0,4.0092,4.1979,4.0035,4.1465,169200.0
2008-08-14 09:35:00,7.25,7.34,7.21,7.28,413300.0,4.1465,4.1979,4.1236,4.1636,413300.0
2008-08-14 09:40:00,7.29,7.43,7.29,7.38,163400.0,4.1693,4.2494,4.1693,4.2208,163400.0
2008-08-14 09:45:00,7.38,7.43,7.36,7.37,156200.0,4.2208,4.2494,4.2094,4.2151,156200.0
2008-08-14 09:50:00,7.36,7.36,7.26,7.3,163400.0,4.2094,4.2094,4.1522,4.1751,163400.0
2008-08-14 09:55:00,7.29,7.41,7.27,7.41,86600.0,4.1693,4.238,4.1579,4.238,86600.0
2008-08-14 10:00:00,7.41,7.43,7.36,7.39,93700.0,4.238,4.2494,4.2094,4.2265,93700.0
2008-08-14 10:05:00,7.4,7.49,7.38,7.45,138700.0,4.2322,4.2837,4.2208,4.2608,138700.0
2008-08-14 10:10:00,7.44,7.46,7.42,7.43,73000.0,4.2551,4.2666,4.2437,4.2494,73000.0
2008-08-14 10:15:00,7.43,7.47,7.43,7.44,86800.0,4.2494,4.2723,4.2494,4.2551,86800.0
2008-08-14 10:20:00,7.43,7.47,7.41,7.46,110600.0,4.2494,4.2723,4.238,4.2666,110600.0
2008-08-14 10:25:00,7.46,7.49,7.45,7.49,127100.0,4.2666,4.2837,4.2608,4.2837,127100.0
2008-08-14 10:30:00,7.49,7.58,7.49,7.55,160300.0,4.2837,4.3352,4.2837,4.318,160300.0
2008-08-14 10:35:00,7.55,7.55,7.45,7.49,143400.0,4.318,4.318,4.2608,4.2837,143400.0
2008-08-14 10:40:00,7.5,7.5,7.44,7.46,114500.0,4.2894,4.2894,4.2551,4.2666,114500.0
2008-08-14 10:45:00,7.47,7.51,7.47,7.5,84800.0,4.2723,4.2952,4.2723,4.2894,84800.0
2008-08-14 10:50:00,7.51,7.53,7.5,7.5,91400.0,4.2952,4.3066,4.2894,4.2894,91400.0
2008-08-14 10:55:00,7.5,7.5,7.41,7.44,112000.0,4.2894,4.2894,4.238,4.2551,112000.0
2008-08-14 11:00:00,7.44,7.47,7.42,7.47,45200.0,4.2551,4.2723,4.2437,4.2723,45200.0
2008-08-14 11:05:00,7.47,7.51,7.46,7.51,26600.0,4.2723,4.2952,4.2666,4.2952,26600.0
2008-08-14 11:10:00,7.51,7.54,7.5,7.52,55500.0,4.2952,4.3123,4.2894,4.3009,55500.0
2008-08-14 11:15:00,7.52,7.6,7.52,7.6,122800.0,4.3009,4.3466,4.3009,4.3466,122800.0
2008-08-14 11:20:00,7.59,7.59,7.54,7.54,95700.0,4.3409,4.3409,4.3123,4.3123,95700.0
2008-08-14 11:25:00,7.54,7.55,7.51,7.53,38000.0,4.3123,4.318,4.2952,4.3066,38000.0
2008-08-14 11:30:00,7.52,7.54,7.52,7.54,20700.0,4.3009,4.3123,4.3009,4.3123,20700.0
2008-08-14 11:35:00,7.53,7.53,7.46,7.49,88500.0,4.3066,4.3066,4.2666,4.2837,88500.0
2008-08-14 11:40:00,7.5,7.5,7.45,7.47,88500.0,4.2894,4.2894,4.2608,4.2723,88500.0
2008-08-14 11:45:00,7.47,7.48,7.42,7.44,87100.0,4.2723,4.278,4.2437,4.2551,87100.0
2008-08-14 11:50:00,7.44,7.45,7.43,7.45,52200.0,4.2551,4.2608,4.2494,4.2608,52200.0
2008-08-14 11:55:00,7.45,7.5,7.44,7.48,46500.0,4.2608,4.2894,4.2551,4.278,46500.0
2008-08-14 12:00:00,7.48,7.5,7.48,7.49,18800.0,4.278,4.2894,4.278,4.2837,18800.0
2008-08-14 12:05:00,7.49,7.51,7.48,7.49,57500.0,4.2837,4.2952,4.278,4.2837,57500.0
2008-08-14 12:10:00,7.49,7.5,7.47,7.49,71300.0,4.2837,4.2894,4.2723,4.2837,71300.0
2008-08-14 12:15:00,7.49,7.51,7.48,7.49,50500.0,4.2837,4.2952,4.278,4.2837,50500.0
2008-08-14 12:20:00,7.5,7.51,7.49,7.5,29100.0,4.2894,4.2952,4.2837,4.2894,29100.0
2008-08-14 12:25:00,7.5,7.5,7.49,7.49,6300.0,4.2894,4.2894,4.2837,4.2837,6300.0
2008-08-14 12:30:00,7.5,7.57,7.49,7.57,80000.0,4.2894,4.3295,4.2837,4.3295,80000.0
2008-08-14 12:35:00,7.57,7.59,7.54,7.56,63200.0,4.3295,4.3409,4.3123,4.3238,63200.0
2008-08-14 12:40:00,7.57,7.59,7.56,7.58,56900.0,4.3295,4.3409,4.3238,4.3352,56900.0
2008-08-14 12:45:00,7.58,7.6,7.57,7.58,108300.0,4.3352,4.3466,4.3295,4.3352,108300.0
2008-08-14 12:50:00,7.58,7.6,7.57,7.59,39700.0,4.3352,4.3466,4.3295,4.3409,39700.0
2008-08-14 12:55:00,7.6,7.61,7.6,7.61,70200.0,4.3466,4.3523,4.3466,4.3523,70200.0
2008-08-14 13:00:00,7.61,7.61,7.59,7.6,79800.0,4.3523,4.3523,4.3409,4.3466,79800.0
2008-08-14 13:05:00,7.59,7.6,7.58,7.58,57400.0,4.3409,4.3466,4.3352,4.3352,57400.0
2008-08-14 13:10:00,7.59,7.62,7.58,7.62,120000.0,4.3409,4.3581,4.3352,4.3581,120000.0
2008-08-14 13:15:00,7.61,7.62,7.59,7.6,66800.0,4.3523,4.3581,4.3409,4.3466,66800.0
2008-08-14 13:20:00,7.6,7.61,7.59,7.6,64000.0,4.3466,4.3523,4.3409,4.3466,64000.0
2008-08-14 13:25:00,7.6,7.61,7.57,7.6,101500.0,4.3466,4.3523,4.3295,4.3466,101500.0
2008-08-14 13:30:00,7.59,7.59,7.51,7.57,96200.0,4.3409,4.3409,4.2952,4.3295,96200.0
2008-08-14 13:35:00,7.56,7.57,7.55,7.57,37500.0,4.3238,4.3295,4.318,4.3295,37500.0
2008-08-14 13:40:00,7.57,7.6,7.56,7.59,38600.0,4.3295,4.3466,4.3238,4.3409,38600.0
2008-08-14 13:45:00,7.58,7.59,7.53,7.56,56800.0,4.3352,4.3409,4.3066,4.3238,56800.0
2008-08-14 13:50:00,7.56,7.57,7.46,7.49,156500.0,4.3238,4.3295,4.2666,4.2837,156500.0
2008-08-14 13:55:00,7.49,7.51,7.49,7.5,65400.0,4.2837,4.2952,4.2837,4.2894,65400.0
2008-08-14 14:00:00,7.5,7.59,7.5,7.57,123300.0,4.2894,4.3409,4.2894,4.3295,123300.0
2008-08-14 14:05:00,7.56,7.57,7.53,7.57,57900.0,4.3238,4.3295,4.3066,4.3295,57900.0
2008-08-14 14:10:00,7.57,7.58,7.54,7.57,35300.0,4.3295,4.3352,4.3123,4.3295,35300.0
2008-08-14 14:15:00,7.56,7.6,7.56,7.6,35100.0,4.3238,4.3466,4.3238,4.3466,35100.0
2008-08-14 14:20:00,7.59,7.59,7.56,7.58,62400.0,4.3409,4.3409,4.3238,4.3352,62400.0
2008-08-14 14:25:00,7.57,7.6,7.56,7.58,45700.0,4.3295,4.3466,4.3238,4.3352,45700.0
2008-08-14 14:30:00,7.57,7.58,7.54,7.54,27000.0,4.3295,4.3352,4.3123,4.3123,27000.0
2008-08-14 14:35:00,7.54,7.6,7.54,7.58,101600.0,4.3123,4.3466,4.3123,4.3352,101600.0
2008-08-14 14:40:00,7.58,7.62,7.57,7.58,177300.0,4.3352,4.3581,4.3295,4.3352,177300.0
2008-08-14 14:45:00,7.58,7.6,7.53,7.55,150900.0,4.3352,4.3466,4.3066,4.318,150900.0
2008-08-14 14:50:00,7.55,7.59,7.55,7.58,56400.0,4.318,4.3409,4.318,4.3352,56400.0
2008-08-14 14:55:00,7.59,7.61,7.58,7.61,138300.0,4.3409,4.3523,4.3352,4.3523,138300.0
2008-08-14 15:00:00,7.6,7.62,7.59,7.6,249800.0,4.3466,4.3581,4.3409,4.3466,249800.0
2008-08-14 15:05:00,7.6,7.62,7.6,7.6,94200.0,4.3466,4.3581,4.3466,4.3466,94200.0
2008-08-14 15:10:00,7.6,7.65,7.6,7.63,219300.0,4.3466,4.3752,4.3466,4.3638,219300.0
2008-08-14 15:15:00,7.63,7.67,7.61,7.66,349700.0,4.3638,4.3867,4.3523,4.3809,349700.0
2008-08-14 15:20:00,7.66,7.67,7.62,7.63,137500.0,4.3809,4.3867,4.3581,4.3638,137500.0
2008-08-14 15:25:00,7.63,7.64,7.61,7.61,131600.0,4.3638,4.3695,4.3523,4.3523,131600.0
2008-08-14 15:30:00,7.61,7.65,7.59,7.64,305400.0,4.3523,4.3752,4.3409,4.3695,305400.0
2008-08-14 15:35:00,7.63,7.72,7.63,7.72,279200.0,4.3638,4.4153,4.3638,4.4153,279200.0
2008-08-14 15:40:00,7.71,7.73,7.71,7.71,189100.0,4.4095,4.421,4.4095,4.4095,189100.0
2008-08-14 15:45:00,7.72,7.78,7.69,7.75,417700.0,4.4153,4.4496,4.3981,4.4324,417700.0
2008-08-14 15:50:00,7.76,7.78,7.75,7.76,493800.0,4.4381,4.4496,4.4324,4.4381,493800.0
2008-08-14 15:55:00,7.76,7.82,7.75,7.78,430500.0,4.4381,4.4725,4.4324,4.4496,430500.0
2008-08-15 09:30:00,7.67,8.1,7.67,8.09,479400.0,4.3867,4.6326,4.3867,4.6269,479400.0
2008-08-15 09:35:00,8.08,8.09,8.0,8.05,86200.0,4.6212,4.6269,4.5754,4.604,86200.0
2008-08-15 09:40:00,8.05,8.14,8.04,8.13,248400.0,4.604,4.6555,4.5983,4.6497,248400.0
2008-08-15 09:45:00,8.13,8.14,8.09,8.1,97400.0,4.6497,4.6555,4.6269,4.6326,97400.0
2008-08-15 09:50:00,8.1,8.1,7.98,8.0,133600.0,4.6326,4.6326,4.564,4.5754,133600.0
2008-08-15 09:55:00,8.0,8.07,7.99,8.06,101600.0,4.5754,4.6154,4.5697,4.6097,101600.0
2008-08-15 10:00:00,8.07,8.08,7.93,7.94,209700.0,4.6154,4.6212,4.5354,4.5411,209700.0
2008-08-15 10:05:00,7.94,7.94,7.89,7.92,210000.0,4.5411,4.5411,4.5125,4.5296,210000.0
2008-08-15 10:10:00,7.92,7.99,7.86,7.95,212500.0,4.5296,4.5697,4.4953,4.5468,212500.0
2008-08-15 10:15:00,7.96,8.0,7.94,7.95,77200.0,4.5525,4.5754,4.5411,4.5468,77200.0
2008-08-15 10:20:00,7.95,7.96,7.89,7.94,108600.0,4.5468,4.5525,4.5125,4.5411,108600.0
2008-08-15 10:25:00,7.95,7.98,7.92,7.96,68100.0,4.5468,4.564,4.5296,4.5525,68100.0
2008-08-15 10:30:00,7.96,8.03,7.95,8.03,41600.0,4.5525,4.5926,4.5468,4.5926,41600.0
2008-08-15 10:35:00,8.02,8.03,7.97,8.02,74400.0,4.5868,4.5926,4.5582,4.5868,74400.0
2008-08-15 10:40:00,8.02,8.04,8.02,8.04,46500.0,4.5868,4.5983,4.5868,4.5983,46500.0
2008-08-15 10:45:00,8.04,8.04,7.99,8.03,42700.0,4.5983,4.5983,4.5697,4.5926,42700.0
2008-08-15 10:50:00,8.03,8.06,7.99,8.0,81700.0,4.5926,4.6097,4.5697,4.5754,81700.0
2008-08-15 10:55:00,7.99,8.05,7.99,8.05,38000.0,4.5697,4.604,4.5697,4.604,38000.0
2008-08-15 11:00:00,8.04,8.05,7.99,8.01,54000.0,4.5983,4.604,4.5697,4.5811,54000.0
2008-08-15 11:05:00,8.01,8.01,7.94,7.95,75000.0,4.5811,4.5811,4.5411,4.5468,75000.0
2008-08-15 11:10:00,7.96,7.97,7.94,7.96,82000.0,4.5525,4.5582,4.5411,4.5525,82000.0
2008-08-15 11:15:00,7.97,7.99,7.96,7.97,92400.0,4.5582,4.5697,4.5525,4.5582,92400.0
2008-08-15 11:20:00,7.96,7.97,7.95,7.95,49500.0,4.5525,4.5582,4.5468,4.5468,49500.0
2008-08-15 11:25:00,7.94,7.99,7.94,7.97,362400.0,4.5411,4.5697,4.5411,4.5582,362400.0
2008-08-15 11:30:00,7.96,7.99,7.95,7.99,85000.0,4.5525,4.5697,4.5468,4.5697,85000.0
2008-08-15 11:35:00,7.98,8.02,7.96,7.97,144000.0,4.564,4.5868,4.5525,4.5582,144000.0
2008-08-15 11:40:00,7.97,8.01,7.95,7.98,106700.0,4.5582,4.5811,4.5468,4.564,106700.0
2008-08-15 11:45:00,7.99,7.99,7.95,7.97,126900.0,4.5697,4.5697,4.5468,4.5582,126900.0
2008-08-15 11:50:00,7.97,8.0,7.96,7.99,16400.0,4.5582,4.5754,4.5525,4.5697,16400.0
2008-08-15 11:55:00,7.99,8.0,7.95,7.95,84800.0,4.5697,4.5754,4.5468,4.5468,84800.0
2008-08-15 12:00:00,7.95,7.97,7.95,7.96,22000.0,4.5468,4.5582,4.5468,4.5525,22000.0
2008-08-15 12:05:00,7.96,7.98,7.95,7.95,92800.0,4.5525,4.564,4.5468,4.5468,92800.0
2008-08-15 12:10:00,7.95,7.96,7.9,7.93,271300.0,4.5468,4.5525,4.5182,4.5354,271300.0
2008-08-15 12:15:00,7.92,7.93,7.92,7.92,147600.0,4.5296,4.5354,4.5296,4.5296,147600.0
2008-08-15 12:20:00,7.93,7.95,7.92,7.95,118700.0,4.5354,4.5468,4.5296,4.5468,118700.0
2008-08-15 12:25:00,7.94,7.95,7.9,7.91,125000.0,4.5411,4.5468,4.5182,4.5239,125000.0
2008-08-15 12:30:00,7.91,7.93,7.91,7.92,67000.0,4.5239,4.5354,4.5239,4.5296,67000.0
2008-08-15 12:35:00,7.91,7.98,7.91,7.98,124600.0,4.5239,4.564,4.5239,4.564,124600.0
2008-08-15 12:40:00,7.98,8.01,7.97,7.98,77000.0,4.564,4.5811,4.5582,4.564,77000.0
2008-08-15 12:45:00,7.98,8.05,7.98,8.05,55500.0,4.564,4.604,4.564,4.604,55500.0
2008-08-15 12:50:00,8.04,8.06,8.03,8.05,40000.0,4.5983,4.6097,4.5926,4.604,40000.0
2008-08-15 12:55:00,8.06,8.06,8.01,8.01,31800.0,4.6097,4.6097,4.5811,4.5811,31800.0
2008-08-15 13:00:00,8.01,8.02,7.98,7.98,59400.0,4.5811,4.5868,4.564,4.564,59400.0
2008-08-15 13:05:00,7.98,8.02,7.97,8.01,77300.0,4.564,4.5868,4.5582,4.5811,77300.0
2008-08-15 13:10:00,8.02,8.02,7.98,8.01,42800.0,4.5868,4.5868,4.564,4.5811,42800.0
2008-08-15 13:15:00,8.01,8.01,7.99,8.0,40000.0,4.5811,4.5811,4.5697,4.5754,40000.0
2008-08-15 13:20:00,8.01,8.02,8.0,8.01,27700.0,4.5811,4.5868,4.5754,4.5811,27700.0
2008-08-15 13:25:00,8.02,8.04,8.01,8.02,61200.0,4.5868,4.5983,4.5811,4.5868,61200.0
2008-08-15 13:30:00,8.01,8.05,8.01,8.04,34600.0,4.5811,4.604,4.5811,4.5983,34600.0
2008-08-15 13:35:00,8.04,8.05,8.03,8.04,81600.0,4.5983,4.604,4.5926,4.5983,81600.0
2008-08-15 13:40:00,8.04,8.08,8.04,8.08,68500.0,4.5983,4.6212,4.5983,4.6212,68500.0
2008-08-15 13:45:00,8.07,8.09,8.07,8.09,25500.0,4.6154,4.6269,4.6154,4.6269,25500.0
2008-08-15 13:50:00,8.09,8.09,8.06,8.06,40000.0,4.6269,4.6269,4.6097,4.6097,40000.0
2008-08-15 13:55:00,8.06,8.08,8.06,8.07,37300.0,4.6097,4.6212,4.6097,4.6154,37300.0
2008-08-15 14:00:00,8.07,8.08,8.06,8.06,48000.0,4.6154,4.6212,4.6097,4.6097,48000.0
2008-08-15 14:05:00,8.06,8.07,7.99,8.01,125900.0,4.6097,4.6154,4.5697,4.5811,125900.0
2008-08-15 14:10:00,8.0,8.02,7.99,7.99,47800.0,4.5754,4.5868,4.5697,4.5697,47800.0
2008-08-15 14:15:00,8.0,8.01,7.99,8.0,39700.0,4.5754,4.5811,4.5697,4.5754,39700.0
2008-08-15 14:20:00,8.0,8.01,7.99,7.99,80400.0,4.5754,4.5811,4.5697,4.5697,80400.0
2008-08-15 14:25:00,8.0,8.0,7.97,7.97,67500.0,4.5754,4.5754,4.5582,4.5582,67500.0
2008-08-15 14:30:00,7.98,7.99,7.95,7.96,123500.0,4.564,4.5697,4.5468,4.5525,123500.0
2008-08-15 14:35:00,7.96,7.97,7.95,7.96,67200.0,4.5525,4.5582,4.5468,4.5525,67200.0
2008-08-15 14:40:00,7.96,7.96,7.91,7.92,59800.0,4.5525,4.5525,4.5239,4.5296,59800.0
2008-08-15 14:45:00,7.91,7.92,7.91,7.91,109600.0,4.5239,4.5296,4.5239,4.5239,109600.0
2008-08-15 14:50:00,7.91,7.97,7.9,7.94,198800.0,4.5239,4.5582,4.5182,4.5411,198800.0
2008-08-15 14:55:00,7.94,7.95,7.94,7.94,34300.0,4.5411,4.5468,4.5411,4.5411,34300.0
2008-08-15 15:00:00,7.95,8.0,7.94,8.0,99100.0,4.5468,4.5754,4.5411,4.5754,99100.0
2008-08-15 15:05:00,7.99,8.0,7.97,7.98,98700.0,4.5697,4.5754,4.5582,4.564,98700.0
2008-08-15 15:10:00,7.98,7.99,7.96,7.97,42300.0,4.564,4.5697,4.5525,4.5582,42300.0
2008-08-15 15:15:00,7.96,7.97,7.95,7.95,39300.0,4.5525,4.5582,4.5468,4.5468,39300.0
2008-08-15 15:20:00,7.95,7.96,7.93,7.94,134300.0,4.5468,4.5525,4.5354,4.5411,134300.0
2008-08-15 15:25:00,7.94,7.95,7.93,7.95,143700.0,4.5411,4.5468,4.5354,4.5468,143700.0
2008-08-15 15:30:00,7.95,7.95,7.93,7.94,61900.0,4.5468,4.5468,4.5354,4.5411,61900.0
2008-08-15 15:35:00,7.94,7.97,7.94,7.97,75800.0,4.5411,4.5582,4.5411,4.5582,75800.0
2008-08-15 15:40:00,7.97,7.97,7.95,7.95,61400.0,4.5582,4.5582,4.5468,4.5468,61400.0
2008-08-15 15:45:00,7.96,7.96,7.92,7.94,159300.0,4.5525,4.5525,4.5296,4.5411,159300.0
2008-08-15 15:50:00,7.95,8.0,7.95,7.96,210300.0,4.5468,4.5754,4.5468,4.5525,210300.0
2008-08-15 15:55:00,7.95,7.97,7.95,7.96,242200.0,4.5468,4.5582,4.5468,4.5525,242200.0
2008-08-18 09:30:00,7.6,7.66,7.19,7.24,461800.0,4.3466,4.3809,4.1121,4.1407,461800.0
2008-08-18 09:35:00,7.25,7.36,7.22,7.29,557900.0,4.1465,4.2094,4.1293,4.1693,557900.0
2008-08-18 09:40:00,7.29,7.29,7.01,7.05,486500.0,4.1693,4.1693,4.0092,4.0321,486500.0
2008-08-18 09:45:00,7.05,7.11,7.03,7.09,219600.0,4.0321,4.0664,4.0206,4.0549,219600.0
2008-08-18 09:50:00,7.08,7.21,7.06,7.13,307700.0,4.0492,4.1236,4.0378,4.0778,307700.0
2008-08-18 09:55:00,7.13,7.2,7.12,7.19,225900.0,4.0778,4.1179,4.0721,4.1121,225900.0
2008-08-18 10:00:00,7.18,7.23,7.12,7.17,437100.0,4.1064,4.135,4.0721,4.1007,437100.0
2008-08-18 10:05:00,7.16,7.22,7.15,7.21,202700.0,4.095,4.1293,4.0893,4.1236,202700.0
2008-08-18 10:10:00,7.2,7.23,7.18,7.19,175400.0,4.1179,4.135,4.1064,4.1121,175400.0
2008-08-18 10:15:00,7.19,7.21,7.18,7.19,152100.0,4.1121,4.1236,4.1064,4.1121,152100.0
2008-08-18 10:20:00,7.2,7.27,7.19,7.27,120200.0,4.1179,4.1579,4.1121,4.1579,120200.0
2008-08-18 10:25:00,7.27,7.32,7.24,7.27,147700.0,4.1579,4.1865,4.1407,4.1579,147700.0
2008-08-18 10:30:00,7.28,7.39,7.27,7.37,292500.0,4.1636,4.2265,4.1579,4.2151,292500.0
2008-08-18 10:35:00,7.37,7.46,7.36,7.39,277400.0,4.2151,4.2666,4.2094,4.2265,277400.0
2008-08-18 10:40:00,7.4,7.42,7.39,7.4,118100.0,4.2322,4.2437,4.2265,4.2322,118100.0
2008-08-18 10:45:00,7.41,7.43,7.39,7.39,93700.0,4.238,4.2494,4.2265,4.2265,93700.0
2008-08-18 10:50:00,7.39,7.45,7.39,7.43,292900.0,4.2265,4.2608,4.2265,4.2494,292900.0
2008-08-18 10:55:00,7.43,7.46,7.43,7.45,70000.0,4.2494,4.2666,4.2494,4.2608,70000.0
2008-08-18 11:00:00,7.45,7.48,7.45,7.45,285000.0,4.2608,4.278,4.2608,4.2608,285000.0
2008-08-18 11:05:00,7.45,7.46,7.41,7.45,577700.0,4.2608,4.2666,4.238,4.2608,577700.0
2008-08-18 11:10:00,7.46,7.46,7.44,7.45,233200.0,4.2666,4.2666,4.2551,4.2608,233200.0
2008-08-18 11:15:00,7.45,7.45,7.44,7.45,183600.0,4.2608,4.2608,4.2551,4.2608,183600.0
2008-08-18 11:20:00,7.45,7.46,7.42,7.42,231200.0,4.2608,4.2666,4.2437,4.2437,231200.0
2008-08-18 11:25:00,7.42,7.46,7.41,7.44,149000.0,4.2437,4.2666,4.238,4.2551,149000.0
2008-08-18 11:30:00,7.43,7.44,7.38,7.39,220000.0,4.2494,4.2551,4.2208,4.2265,220000.0
2008-08-18 11:35:00,7.39,7.42,7.38,7.41,621700.0,4.2265,4.2437,4.2208,4.238,621700.0
2008-08-18 11:40:00,7.41,7.41,7.39,7.39,290600.0,4.238,4.238,4.2265,4.2265,290600.0
2008-08-18 11:45:00,7.39,7.4,7.39,7.4,52200.0,4.2265,4.2322,4.2265,4.2322,52200.0
2008-08-18 11:50:00,7.39,7.4,7.39,7.39,65000.0,4.2265,4.2322,4.2265,4.2265,65000.0
2008-08-18 11:55:00,7.39,7.4,7.32,7.35,241700.0,4.2265,4.2322,4.1865,4.2036,241700.0
2008-08-18 12:00:00,7.35,7.37,7.34,7.36,237600.0,4.2036,4.2151,4.1979,4.2094,237600.0
2008-08-18 12:05:00,7.36,7.37,7.34,7.36,128400.0,4.2094,4.2151,4.1979,4.2094,128400.0
2008-08-18 12:10:00,7.35,7.38,7.34,7.36,357300.0,4.2036,4.2208,4.1979,4.2094,357300.0
2008-08-18 12:15:00,7.36,7.37,7.35,7.36,65300.0,4.2094,4.2151,4.2036,4.2094,65300.0
2008-08-18 12:20:00,7.36,7.37,7.35,7.36,77300.0,4.2094,4.2151,4.2036,4.2094,77300.0
2008-08-18 12:25:00,7.36,7.39,7.35,7.39,77700.0,4.2094,4.2265,4.2036,4.2265,77700.0
2008-08-18 12:30:00,7.39,7.39,7.35,7.36,83300.0,4.2265,4.2265,4.2036,4.2094,83300.0
2008-08-18 12:35:00,7.36,7.36,7.35,7.36,41600.0,4.2094,4.2094,4.2036,4.2094,41600.0
2008-08-18 12:40:00,7.36,7.36,7.35,7.36,186500.0,4.2094,4.2094,4.2036,4.2094,186500.0
2008-08-18 12:45:00,7.35,7.36,7.35,7.36,64300.0,4.2036,4.2094,4.2036,4.2094,64300.0
2008-08-18 12:50:00,7.35,7.36,7.3,7.3,260300.0,4.2036,4.2094,4.1751,4.1751,260300.0
2008-08-18 12:55:00,7.3,7.32,7.3,7.31,141300.0,4.1751,4.1865,4.1751,4.1808,141300.0
2008-08-18 13:00:00,7.32,7.34,7.31,7.33,98900.0,4.1865,4.1979,4.1808,4.1922,98900.0
2008-08-18 13:05:00,7.33,7.35,7.33,7.35,65800.0,4.1922,4.2036,4.1922,4.2036,65800.0
2008-08-18 13:10:00,7.35,7.36,7.34,7.34,100600.0,4.2036,4.2094,4.1979,4.1979,100600.0
2008-08-18 13:15:00,7.35,7.35,7.34,7.34,39800.0,4.2036,4.2036,4.1979,4.1979,39800.0
2008-08-18 13:20:00,7.35,7.39,7.34,7.38,75500.0,4.2036,4.2265,4.1979,4.2208,75500.0
2008-08-18 13:25:00,7.38,7.4,7.36,7.39,76900.0,4.2208,4.2322,4.2094,4.2265,76900.0
2008-08-18 13:30:00,7.39,7.4,7.39,7.4,84900.0,4.2265,4.2322,4.2265,4.2322,84900.0
2008-08-18 13:35:00,7.39,7.41,7.39,7.41,65300.0,4.2265,4.238,4.2265,4.238,65300.0
2008-08-18 13:40:00,7.41,7.41,7.37,7.38,36000.0,4.238,4.238,4.2151,4.2208,36000.0
2008-08-18 13:45:00,7.37,7.38,7.34,7.34,41400.0,4.2151,4.2208,4.1979,4.1979,41400.0
2008-08-18 13:50:00,7.34,7.35,7.34,7.34,95500.0,4.1979,4.2036,4.1979,4.1979,95500.0
2008-08-18 13:55:00,7.34,7.36,7.33,7.35,112000.0,4.1979,4.2094,4.1922,4.2036,112000.0
2008-08-18 14:00:00,7.35,7.36,7.34,7.36,107100.0,4.2036,4.2094,4.1979,4.2094,107100.0
2008-08-18 14:05:00,7.36,7.36,7.35,7.36,42300.0,4.2094,4.2094,4.2036,4.2094,42300.0
2008-08-18 14:10:00,7.35,7.36,7.35,7.35,120500.0,4.2036,4.2094,4.2036,4.2036,120500.0
2008-08-18 14:15:00,7.35,7.36,7.35,7.35,55500.0,4.2036,4.2094,4.2036,4.2036,55500.0
2008-08-18 14:20:00,7.35,7.36,7.35,7.35,60000.0,4.2036,4.2094,4.2036,4.2036,60000.0
2008-08-18 14:25:00,7.35,7.36,7.35,7.35,61100.0,4.2036,4.2094,4.2036,4.2036,61100.0
2008-08-18 14:30:00,7.36,7.36,7.34,7.34,196900.0,4.2094,4.2094,4.1979,4.1979,196900.0
2008-08-18 14:35:00,7.34,7.36,7.34,7.36,157600.0,4.1979,4.2094,4.1979,4.2094,157600.0
2008-08-18 14:40:00,7.36,7.38,7.35,7.36,84200.0,4.2094,4.2208,4.2036,4.2094,84200.0
2008-08-18 14:45:00,7.35,7.37,7.35,7.37,67200.0,4.2036,4.2151,4.2036,4.2151,67200.0
2008-08-18 14:50:00,7.37,7.4,7.37,7.39,167000.0,4.2151,4.2322,4.2151,4.2265,167000.0
2008-08-18 14:55:00,7.39,7.41,7.39,7.4,67000.0,4.2265,4.238,4.2265,4.2322,67000.0
2008-08-18 15:00:00,7.41,7.41,7.35,7.36,101000.0,4.238,4.238,4.2036,4.2094,101000.0
2008-08-18 15:05:00,7.36,7.37,7.34,7.36,279900.0,4.2094,4.2151,4.1979,4.2094,279900.0
2008-08-18 15:10:00,7.36,7.36,7.35,7.36,65800.0,4.2094,4.2094,4.2036,4.2094,65800.0
2008-08-18 15:15:00,7.36,7.36,7.3,7.36,180400.0,4.2094,4.2094,4.1751,4.2094,180400.0
2008-08-18 15:20:00,7.36,7.36,7.33,7.35,322800.0,4.2094,4.2094,4.1922,4.2036,322800.0
2008-08-18 15:25:00,7.35,7.38,7.34,7.35,285000.0,4.2036,4.2208,4.1979,4.2036,285000.0
2008-08-18 15:30:00,7.34,7.36,7.34,7.35,181200.0,4.1979,4.2094,4.1979,4.2036,181200.0
2008-08-18 15:35:00,7.36,7.39,7.34,7.35,174600.0,4.2094,4.2265,4.1979,4.2036,174600.0
2008-08-18 15:40:00,7.35,7.38,7.33,7.35,218000.0,4.2036,4.2208,4.1922,4.2036,218000.0
2008-08-18 15:45:00,7.34,7.36,7.3,7.34,237300.0,4.1979,4.2094,4.1751,4.1979,237300.0
2008-08-18 15:50:00,7.34,7.34,7.27,7.33,449300.0,4.1979,4.1979,4.1579,4.1922,449300.0
2008-08-18 15:55:00,7.33,7.37,7.31,7.32,506800.0,4.1922,4.2151,4.1808,4.1865,506800.0
2008-08-19 09:30:00,7.15,7.25,7.15,7.2,170800.0,4.0893,4.1465,4.0893,4.1179,170800.0
2008-08-19 09:35:00,7.21,7.3,7.18,7.23,223600.0,4.1236,4.1751,4.1064,4.135,223600.0
2008-08-19 09:40:00,7.23,7.23,7.15,7.23,287600.0,4.135,4.135,4.0893,4.135,287600.0
2008-08-19 09:45:00,7.22,7.24,7.15,7.19,178700.0,4.1293,4.1407,4.0893,4.1121,178700.0
2008-08-19 09:50:00,7.19,7.2,7.15,7.17,123800.0,4.1121,4.1179,4.0893,4.1007,123800.0
2008-08-19 09:55:00,7.17,7.27,7.16,7.23,57900.0,4.1007,4.1579,4.095,4.135,57900.0
2008-08-19 10:00:00,7.23,7.26,7.18,7.2,91100.0,4.135,4.1522,4.1064,4.1179,91100.0
2008-08-19 10:05:00,7.2,7.22,7.18,7.2,158500.0,4.1179,4.1293,4.1064,4.1179,158500.0
2008-08-19 10:10:00,7.21,7.21,7.17,7.18,180200.0,4.1236,4.1236,4.1007,4.1064,180200.0
2008-08-19 10:15:00,7.17,7.2,7.16,7.2,290100.0,4.1007,4.1179,4.095,4.1179,290100.0
2008-08-19 10:20:00,7.19,7.2,7.17,7.18,200100.0,4.1121,4.1179,4.1007,4.1064,200100.0
2008-08-19 10:25:00,7.18,7.19,7.17,7.17,88900.0,4.1064,4.1121,4.1007,4.1007,88900.0
2008-08-19 10:30:00,7.17,7.2,7.17,7.18,130900.0,4.1007,4.1179,4.1007,4.1064,130900.0
2008-08-19 10:35:00,7.18,7.2,7.17,7.2,46700.0,4.1064,4.1179,4.1007,4.1179,46700.0
2008-08-19 10:40:00,7.2,7.24,7.19,7.21,97300.0,4.1179,4.1407,4.1121,4.1236,97300.0
2008-08-19 10:45:00,7.21,7.22,7.2,7.21,104000.0,4.1236,4.1293,4.1179,4.1236,104000.0
2008-08-19 10:50:00,7.2,7.23,7.19,7.2,138000.0,4.1179,4.135,4.1121,4.1179,138000.0
2008-08-19 10:55:00,7.2,7.21,7.2,7.2,84800.0,4.1179,4.1236,4.1179,4.1179,84800.0
2008-08-19 11:00:00,7.2,7.21,7.2,7.2,20200.0,4.1179,4.1236,4.1179,4.1179,20200.0
2008-08-19 11:05:00,7.2,7.21,7.19,7.21,199600.0,4.1179,4.1236,4.1121,4.1236,199600.0
2008-08-19 11:10:00,7.2,7.21,7.12,7.13,226900.0,4.1179,4.1236,4.0721,4.0778,226900.0
2008-08-19 11:15:00,7.13,7.17,7.12,7.12,86300.0,4.0778,4.1007,4.0721,4.0721,86300.0
2008-08-19 11:20:00,7.12,7.14,7.09,7.13,176100.0,4.0721,4.0835,4.0549,4.0778,176100.0
2008-08-19 11:25:00,7.14,7.15,7.12,7.12,64900.0,4.0835,4.0893,4.0721,4.0721,64900.0
2008-08-19 11:30:00,7.11,7.12,7.07,7.09,111200.0,4.0664,4.0721,4.0435,4.0549,111200.0
2008-08-19 11:35:00,7.08,7.08,7.04,7.05,97900.0,4.0492,4.0492,4.0264,4.0321,97900.0
2008-08-19 11:40:00,7.06,7.08,7.05,7.06,158700.0,4.0378,4.0492,4.0321,4.0378,158700.0
2008-08-19 11:45:00,7.06,7.1,7.05,7.09,59400.0,4.0378,4.0607,4.0321,4.0549,59400.0
2008-08-19 11:50:00,7.09,7.1,7.05,7.06,87000.0,4.0549,4.0607,4.0321,4.0378,87000.0
2008-08-19 11:55:00,7.06,7.07,7.05,7.06,100500.0,4.0378,4.0435,4.0321,4.0378,100500.0
2008-08-19 12:00:00,7.06,7.08,7.05,7.05,122500.0,4.0378,4.0492,4.0321,4.0321,122500.0
2008-08-19 12:05:00,7.05,7.07,7.05,7.06,63400.0,4.0321,4.0435,4.0321,4.0378,63400.0
2008-08-19 12:10:00,7.05,7.09,7.05,7.05,125400.0,4.0321,4.0549,4.0321,4.0321,125400.0
2008-08-19 12:15:00,7.05,7.07,7.01,7.07,147200.0,4.0321,4.0435,4.0092,4.0435,147200.0
2008-08-19 12:20:00,7.07,7.1,7.05,7.09,98900.0,4.0435,4.0607,4.0321,4.0549,98900.0
2008-08-19 12:25:00,7.09,7.11,7.07,7.07,154100.0,4.0549,4.0664,4.0435,4.0435,154100.0
2008-08-19 12:30:00,7.09,7.1,7.07,7.08,18100.0,4.0549,4.0607,4.0435,4.0492,18100.0
2008-08-19 12:35:00,7.08,7.15,7.08,7.14,55800.0,4.0492,4.0893,4.0492,4.0835,55800.0
2008-08-19 12:40:00,7.14,7.17,7.12,7.15,81500.0,4.0835,4.1007,4.0721,4.0893,81500.0
2008-08-19 12:45:00,7.14,7.18,7.13,7.14,87100.0,4.0835,4.1064,4.0778,4.0835,87100.0
2008-08-19 12:50:00,7.13,7.16,7.13,7.15,47300.0,4.0778,4.095,4.0778,4.0893,47300.0
2008-08-19 12:55:00,7.15,7.15,7.13,7.15,66700.0,4.0893,4.0893,4.0778,4.0893,66700.0
2008-08-19 13:00:00,7.15,7.16,7.14,7.16,110000.0,4.0893,4.095,4.0835,4.095,110000.0
2008-08-19 13:05:00,7.16,7.19,7.16,7.17,60400.0,4.095,4.1121,4.095,4.1007,60400.0
2008-08-19 13:10:00,7.16,7.2,7.16,7.2,62600.0,4.095,4.1179,4.095,4.1179,62600.0
2008-08-19 13:15:00,7.2,7.22,7.18,7.18,73500.0,4.1179,4.1293,4.1064,4.1064,73500.0
2008-08-19 13:20:00,7.18,7.2,7.15,7.15,130000.0,4.1064,4.1179,4.0893,4.0893,130000.0
2008-08-19 13:25:00,7.15,7.17,7.15,7.17,122100.0,4.0893,4.1007,4.0893,4.1007,122100.0
2008-08-19 13:30:00,7.16,7.22,7.16,7.19,117100.0,4.095,4.1293,4.095,4.1121,117100.0
2008-08-19 13:35:00,7.19,7.19,7.17,7.17,40900.0,4.1121,4.1121,4.1007,4.1007,40900.0
2008-08-19 13:40:00,7.18,7.24,7.18,7.2,64700.0,4.1064,4.1407,4.1064,4.1179,64700.0
2008-08-19 13:45:00,7.2,7.22,7.18,7.21,75700.0,4.1179,4.1293,4.1064,4.1236,75700.0
2008-08-19 13:50:00,7.2,7.21,7.18,7.2,78000.0,4.1179,4.1236,4.1064,4.1179,78000.0
2008-08-19 13:55:00,7.21,7.21,7.15,7.16,113300.0,4.1236,4.1236,4.0893,4.095,113300.0
2008-08-19 14:00:00,7.16,7.18,7.15,7.16,87500.0,4.095,4.1064,4.0893,4.095,87500.0
2008-08-19 14:05:00,7.16,7.2,7.15,7.19,53800.0,4.095,4.1179,4.0893,4.1121,53800.0
2008-08-19 14:10:00,7.2,7.2,7.17,7.17,59200.0,4.1179,4.1179,4.1007,4.1007,59200.0
2008-08-19 14:15:00,7.17,7.19,7.15,7.15,95900.0,4.1007,4.1121,4.0893,4.0893,95900.0
2008-08-19 14:20:00,7.15,7.16,7.07,7.08,202700.0,4.0893,4.095,4.0435,4.0492,202700.0
2008-08-19 14:25:00,7.07,7.12,7.06,7.07,329900.0,4.0435,4.0721,4.0378,4.0435,329900.0
2008-08-19 14:30:00,7.07,7.08,7.06,7.07,46800.0,4.0435,4.0492,4.0378,4.0435,46800.0
2008-08-19 14:35:00,7.07,7.07,7.03,7.04,207400.0,4.0435,4.0435,4.0206,4.0264,207400.0
2008-08-19 14:40:00,7.04,7.07,7.03,7.05,185400.0,4.0264,4.0435,4.0206,4.0321,185400.0
2008-08-19 14:45:00,7.05,7.07,7.05,7.07,83000.0,4.0321,4.0435,4.0321,4.0435,83000.0
2008-08-19 14:50:00,7.07,7.12,7.07,7.1,147100.0,4.0435,4.0721,4.0435,4.0607,147100.0
2008-08-19 14:55:00,7.09,7.1,7.07,7.09,47700.0,4.0549,4.0607,4.0435,4.0549,47700.0
2008-08-19 15:00:00,7.1,7.11,7.03,7.05,160800.0,4.0607,4.0664,4.0206,4.0321,160800.0
2008-08-19 15:05:00,7.06,7.08,7.05,7.06,67900.0,4.0378,4.0492,4.0321,4.0378,67900.0
2008-08-19 15:10:00,7.06,7.1,7.05,7.08,93100.0,4.0378,4.0607,4.0321,4.0492,93100.0
2008-08-19 15:15:00,7.08,7.09,7.05,7.06,66400.0,4.0492,4.0549,4.0321,4.0378,66400.0
2008-08-19 15:20:00,7.06,7.13,7.05,7.09,149300.0,4.0378,4.0778,4.0321,4.0549,149300.0
2008-08-19 15:25:00,7.09,7.11,7.06,7.07,106800.0,4.0549,4.0664,4.0378,4.0435,106800.0
2008-08-19 15:30:00,7.06,7.1,7.05,7.08,172100.0,4.0378,4.0607,4.0321,4.0492,172100.0
2008-08-19 15:35:00,7.08,7.08,7.04,7.04,109500.0,4.0492,4.0492,4.0264,4.0264,109500.0
2008-08-19 15:40:00,7.04,7.08,7.02,7.06,231200.0,4.0264,4.0492,4.0149,4.0378,231200.0
2008-08-19 15:45:00,7.07,7.1,7.04,7.05,190800.0,4.0435,4.0607,4.0264,4.0321,190800.0
2008-08-19 15:50:00,7.05,7.06,7.02,7.06,317500.0,4.0321,4.0378,4.0149,4.0378,317500.0
2008-08-19 15:55:00,7.05,7.12,7.05,7.1,312300.0,4.0321,4.0721,4.0321,4.0607,312300.0
2008-08-20 09:30:00,7.12,7.18,7.06,7.1,84900.0,4.0721,4.1064,4.0378,4.0607,84900.0
2008-08-20 09:35:00,7.1,7.11,7.05,7.06,116500.0,4.0607,4.0664,4.0321,4.0378,116500.0
2008-08-20 09:40:00,7.05,7.07,7.02,7.03,189000.0,4.0321,4.0435,4.0149,4.0206,189000.0
2008-08-20 09:45:00,7.02,7.04,6.99,7.0,490200.0,4.0149,4.0264,3.9978,4.0035,490200.0
2008-08-20 09:50:00,7.01,7.05,7.0,7.02,323100.0,4.0092,4.0321,4.0035,4.0149,323100.0
2008-08-20 09:55:00,7.03,7.04,7.0,7.0,96400.0,4.0206,4.0264,4.0035,4.0035,96400.0
2008-08-20 10:00:00,7.0,7.01,6.96,6.96,251500.0,4.0035,4.0092,3.9806,3.9806,251500.0
2008-08-20 10:05:00,6.95,6.96,6.83,6.84,376900.0,3.9749,3.9806,3.9062,3.912,376900.0
2008-08-20 10:10:00,6.84,6.9,6.84,6.9,1036100.0,3.912,3.9463,3.912,3.9463,1036100.0
2008-08-20 10:15:00,6.89,6.95,6.88,6.9,305900.0,3.9406,3.9749,3.9348,3.9463,305900.0
2008-08-20 10:20:00,6.9,6.93,6.88,6.91,485800.0,3.9463,3.9634,3.9348,3.952,485800.0
2008-08-20 10:25:00,6.91,6.93,6.88,6.89,255500.0,3.952,3.9634,3.9348,3.9406,255500.0
2008-08-20 10:30:00,6.89,6.91,6.89,6.91,220000.0,3.9406,3.952,3.9406,3.952,220000.0
2008-08-20 10:35:00,6.91,6.98,6.9,6.98,289100.0,3.952,3.992,3.9463,3.992,289100.0
2008-08-20 10:40:00,6.98,7.03,6.95,7.01,308400.0,3.992,4.0206,3.9749,4.0092,308400.0
2008-08-20 10:45:00,7.02,7.02,6.98,7.01,287900.0,4.0149,4.0149,3.992,4.0092,287900.0
2008-08-20 10:50:00,7.01,7.03,6.99,7.02,192700.0,4.0092,4.0206,3.9978,4.0149,192700.0
2008-08-20 10:55:00,7.03,7.07,6.99,7.06,168300.0,4.0206,4.0435,3.9978,4.0378,168300.0
2008-08-20 11:00:00,7.06,7.06,7.02,7.03,190900.0,4.0378,4.0378,4.0149,4.0206,190900.0
2008-08-20 11:05:00,7.02,7.06,7.02,7.05,321700.0,4.0149,4.0378,4.0149,4.0321,321700.0
2008-08-20 11:10:00,7.06,7.09,7.04,7.06,395000.0,4.0378,4.0549,4.0264,4.0378,395000.0
2008-08-20 11:15:00,7.05,7.05,7.02,7.04,136500.0,4.0321,4.0321,4.0149,4.0264,136500.0
2008-08-20 11:20:00,7.03,7.05,7.03,7.04,108500.0,4.0206,4.0321,4.0206,4.0264,108500.0
2008-08-20 11:25:00,7.05,7.18,7.04,7.18,307600.0,4.0321,4.1064,4.0264,4.1064,307600.0
2008-08-20 11:30:00,7.18,7.18,7.14,7.16,532300.0,4.1064,4.1064,4.0835,4.095,532300.0
2008-08-20 11:35:00,7.16,7.19,7.13,7.15,436200.0,4.095,4.1121,4.0778,4.0893,436200.0
2008-08-20 11:40:00,7.14,7.17,7.13,7.14,427300.0,4.0835,4.1007,4.0778,4.0835,427300.0
2008-08-20 11:45:00,7.14,7.18,7.13,7.14,291700.0,4.0835,4.1064,4.0778,4.0835,291700.0
2008-08-20 11:50:00,7.13,7.17,7.11,7.14,278400.0,4.0778,4.1007,4.0664,4.0835,278400.0
2008-08-20 11:55:00,7.14,7.17,7.14,7.16,103200.0,4.0835,4.1007,4.0835,4.095,103200.0
2008-08-20 12:00:00,7.17,7.19,7.11,7.11,357200.0,4.1007,4.1121,4.0664,4.0664,357200.0
2008-08-20 12:05:00,7.11,7.16,7.1,7.15,180500.0,4.0664,4.095,4.0607,4.0893,180500.0
2008-08-20 12:10:00,7.16,7.16,7.09,7.11,178000.0,4.095,4.095,4.0549,4.0664,178000.0
2008-08-20 12:15:00,7.11,7.15,7.1,7.12,133700.0,4.0664,4.0893,4.0607,4.0721,133700.0
2008-08-20 12:20:00,7.11,7.14,7.1,7.13,153700.0,4.0664,4.0835,4.0607,4.0778,153700.0
2008-08-20 12:25:00,7.14,7.14,7.06,7.06,151100.0,4.0835,4.0835,4.0378,4.0378,151100.0
2008-08-20 12:30:00,7.06,7.06,7.03,7.03,376300.0,4.0378,4.0378,4.0206,4.0206,376300.0
2008-08-20 12:35:00,7.03,7.06,7.01,7.02,158100.0,4.0206,4.0378,4.0092,4.0149,158100.0
2008-08-20 12:40:00,7.01,7.04,6.98,7.0,262400.0,4.0092,4.0264,3.992,4.0035,262400.0
2008-08-20 12:45:00,7.01,7.01,6.98,6.98,43100.0,4.0092,4.0092,3.992,3.992,43100.0
2008-08-20 12:50:00,6.98,6.99,6.97,6.99,147200.0,3.992,3.9978,3.9863,3.9978,147200.0
2008-08-20 12:55:00,6.98,6.98,6.95,6.95,202200.0,3.992,3.992,3.9749,3.9749,202200.0
2008-08-20 13:00:00,6.96,6.97,6.95,6.96,84400.0,3.9806,3.9863,3.9749,3.9806,84400.0
2008-08-20 13:05:00,6.96,7.02,6.96,7.02,79100.0,3.9806,4.0149,3.9806,4.0149,79100.0
2008-08-20 13:10:00,7.01,7.02,6.98,6.98,54000.0,4.0092,4.0149,3.992,3.992,54000.0
2008-08-20 13:15:00,6.98,6.99,6.95,6.96,177300.0,3.992,3.9978,3.9749,3.9806,177300.0
2008-08-20 13:20:00,6.97,7.0,6.97,7.0,183400.0,3.9863,4.0035,3.9863,4.0035,183400.0
2008-08-20 13:25:00,6.99,7.02,6.97,7.02,234900.0,3.9978,4.0149,3.9863,4.0149,234900.0
2008-08-20 13:30:00,7.02,7.02,7.0,7.0,79700.0,4.0149,4.0149,4.0035,4.0035,79700.0
2008-08-20 13:35:00,7.01,7.02,7.0,7.02,72700.0,4.0092,4.0149,4.0035,4.0149,72700.0
2008-08-20 13:40:00,7.01,7.02,7.0,7.0,30500.0,4.0092,4.0149,4.0035,4.0035,30500.0
2008-08-20 13:45:00,7.01,7.03,7.0,7.02,72800.0,4.0092,4.0206,4.0035,4.0149,72800.0
2008-08-20 13:50:00,7.03,7.03,7.01,7.01,31500.0,4.0206,4.0206,4.0092,4.0092,31500.0
2008-08-20 13:55:00,7.01,7.01,6.96,6.98,72300.0,4.0092,4.0092,3.9806,3.992,72300.0
2008-08-20 14:00:00,6.98,6.98,6.93,6.93,187800.0,3.992,3.992,3.9634,3.9634,187800.0
2008-08-20 14:05:00,6.94,6.96,6.91,6.91,90800.0,3.9692,3.9806,3.952,3.952,90800.0
2008-08-20 14:10:00,6.91,6.92,6.89,6.91,68500.0,3.952,3.9577,3.9406,3.952,68500.0
2008-08-20 14:15:00,6.91,6.92,6.89,6.9,150300.0,3.952,3.9577,3.9406,3.9463,150300.0
2008-08-20 14:20:00,6.9,6.93,6.88,6.91,196800.0,3.9463,3.9634,3.9348,3.952,196800.0
2008-08-20 14:25:00,6.91,6.92,6.9,6.9,65000.0,3.952,3.9577,3.9463,3.9463,65000.0
2008-08-20 14:30:00,6.9,6.92,6.9,6.91,82700.0,3.9463,3.9577,3.9463,3.952,82700.0
2008-08-20 14:35:00,6.92,6.93,6.9,6.91,177200.0,3.9577,3.9634,3.9463,3.952,177200.0
2008-08-20 14:40:00,6.91,6.95,6.9,6.94,59700.0,3.952,3.9749,3.9463,3.9692,59700.0
2008-08-20 14:45:00,6.94,6.97,6.91,6.92,91400.0,3.9692,3.9863,3.952,3.9577,91400.0
2008-08-20 14:50:00,6.92,6.96,6.91,6.96,68300.0,3.9577,3.9806,3.952,3.9806,68300.0
2008-08-20 14:55:00,6.96,7.01,6.95,6.99,275200.0,3.9806,4.0092,3.9749,3.9978,275200.0
2008-08-20 15:00:00,6.98,7.05,6.96,7.05,188100.0,3.992,4.0321,3.9806,4.0321,188100.0
2008-08-20 15:05:00,7.05,7.05,7.02,7.03,103800.0,4.0321,4.0321,4.0149,4.0206,103800.0
2008-08-20 15:10:00,7.03,7.04,7.02,7.02,152600.0,4.0206,4.0264,4.0149,4.0149,152600.0
2008-08-20 15:15:00,7.02,7.03,6.96,6.97,317200.0,4.0149,4.0206,3.9806,3.9863,317200.0
2008-08-20 15:20:00,6.97,6.98,6.95,6.96,197200.0,3.9863,3.992,3.9749,3.9806,197200.0
2008-08-20 15:25:00,6.96,6.98,6.95,6.96,166800.0,3.9806,3.992,3.9749,3.9806,166800.0
2008-08-20 15:30:00,6.95,6.97,6.91,6.92,165100.0,3.9749,3.9863,3.952,3.9577,165100.0
2008-08-20 15:35:00,6.92,7.01,6.92,6.96,530900.0,3.9577,4.0092,3.9577,3.9806,530900.0
2008-08-20 15:40:00,6.97,7.08,6.96,7.05,135500.0,3.9863,4.0492,3.9806,4.0321,135500.0
2008-08-20 15:45:00,7.05,7.1,7.02,7.05,205900.0,4.0321,4.0607,4.0149,4.0321,205900.0
2008-08-20 15:50:00,7.05,7.06,7.02,7.06,116300.0,4.0321,4.0378,4.0149,4.0378,116300.0
2008-08-20 15:55:00,7.05,7.13,7.05,7.12,468900.0,4.0321,4.0778,4.0321,4.0721,468900.0
2008-08-21 09:30:00,6.79,6.99,6.79,6.86,85300.0,3.8834,3.9978,3.8834,3.9234,85300.0
2008-08-21 09:35:00,6.86,6.98,6.85,6.93,130800.0,3.9234,3.992,3.9177,3.9634,130800.0
2008-08-21 09:40:00,6.93,6.98,6.89,6.93,133300.0,3.9634,3.992,3.9406,3.9634,133300.0
2008-08-21 09:45:00,6.92,6.96,6.9,6.92,49500.0,3.9577,3.9806,3.9463,3.9577,49500.0
2008-08-21 09:50:00,6.93,6.93,6.9,6.93,127400.0,3.9634,3.9634,3.9463,3.9634,127400.0
2008-08-21 09:55:00,6.93,6.97,6.9,6.93,218500.0,3.9634,3.9863,3.9463,3.9634,218500.0
2008-08-21 10:00:00,6.93,6.96,6.89,6.9,219300.0,3.9634,3.9806,3.9406,3.9463,219300.0
2008-08-21 10:05:00,6.9,6.93,6.89,6.89,264000.0,3.9463,3.9634,3.9406,3.9406,264000.0
2008-08-21 10:10:00,6.89,6.94,6.89,6.92,149400.0,3.9406,3.9692,3.9406,3.9577,149400.0
2008-08-21 10:15:00,6.93,6.98,6.9,6.97,126100.0,3.9634,3.992,3.9463,3.9863,126100.0
2008-08-21 10:20:00,6.99,7.02,6.99,7.02,83300.0,3.9978,4.0149,3.9978,4.0149,83300.0
2008-08-21 10:25:00,7.01,7.03,7.0,7.03,84000.0,4.0092,4.0206,4.0035,4.0206,84000.0
2008-08-21 10:30:00,7.02,7.03,7.01,7.02,102200.0,4.0149,4.0206,4.0092,4.0149,102200.0
2008-08-21 10:35:00,7.02,7.05,7.01,7.01,164400.0,4.0149,4.0321,4.0092,4.0092,164400.0
2008-08-21 10:40:00,7.0,7.01,6.9,6.91,172200.0,4.0035,4.0092,3.9463,3.952,172200.0
2008-08-21 10:45:00,6.91,6.93,6.91,6.92,38800.0,3.952,3.9634,3.952,3.9577,38800.0
2008-08-21 10:50:00,6.91,6.96,6.91,6.95,155000.0,3.952,3.9806,3.952,3.9749,155000.0
2008-08-21 10:55:00,6.95,7.02,6.95,7.0,162200.0,3.9749,4.0149,3.9749,4.0035,162200.0
2008-08-21 11:00:00,7.0,7.0,6.94,6.96,65500.0,4.0035,4.0035,3.9692,3.9806,65500.0
2008-08-21 11:05:00,6.97,6.97,6.95,6.95,74300.0,3.9863,3.9863,3.9749,3.9749,74300.0
2008-08-21 11:10:00,6.95,6.97,6.91,6.92,90100.0,3.9749,3.9863,3.952,3.9577,90100.0
2008-08-21 11:15:00,6.92,6.93,6.9,6.91,60600.0,3.9577,3.9634,3.9463,3.952,60600.0
2008-08-21 11:20:00,6.91,6.93,6.9,6.92,37000.0,3.952,3.9634,3.9463,3.9577,37000.0
2008-08-21 11:25:00,6.91,6.96,6.91,6.96,65200.0,3.952,3.9806,3.952,3.9806,65200.0
2008-08-21 11:30:00,6.95,6.96,6.9,6.92,60000.0,3.9749,3.9806,3.9463,3.9577,60000.0
2008-08-21 11:35:00,6.91,6.92,6.9,6.92,119900.0,3.952,3.9577,3.9463,3.9577,119900.0
2008-08-21 11:40:00,6.91,6.96,6.91,6.96,21500.0,3.952,3.9806,3.952,3.9806,21500.0
2008-08-21 11:45:00,6.95,7.0,6.95,6.98,102400.0,3.9749,4.0035,3.9749,3.992,102400.0
2008-08-21 11:50:00,6.99,6.99,6.95,6.98,57300.0,3.9978,3.9978,3.9749,3.992,57300.0
2008-08-21 11:55:00,6.99,6.99,6.98,6.99,49500.0,3.9978,3.9978,3.992,3.9978,49500.0
2008-08-21 12:00:00,6.99,7.0,6.97,6.97,98400.0,3.9978,4.0035,3.9863,3.9863,98400.0
2008-08-21 12:05:00,6.97,6.98,6.97,6.98,30200.0,3.9863,3.992,3.9863,3.992,30200.0
2008-08-21 12:10:00,6.98,6.99,6.92,6.94,191900.0,3.992,3.9978,3.9577,3.9692,191900.0
2008-08-21 12:15:00,6.93,6.96,6.93,6.95,58000.0,3.9634,3.9806,3.9634,3.9749,58000.0
2008-08-21 12:20:00,6.94,6.95,6.91,6.91,80300.0,3.9692,3.9749,3.952,3.952,80300.0
2008-08-21 12:25:00,6.92,6.92,6.88,6.9,86200.0,3.9577,3.9577,3.9348,3.9463,86200.0
2008-08-21 12:30:00,6.89,6.93,6.89,6.93,69500.0,3.9406,3.9634,3.9406,3.9634,69500.0
2008-08-21 12:35:00,6.93,6.95,6.91,6.91,84600.0,3.9634,3.9749,3.952,3.952,84600.0
2008-08-21 12:40:00,6.91,6.92,6.9,6.92,27200.0,3.952,3.9577,3.9463,3.9577,27200.0
2008-08-21 12:45:00,6.92,6.93,6.91,6.93,64300.0,3.9577,3.9634,3.952,3.9634,64300.0
2008-08-21 12:50:00,6.93,6.96,6.93,6.94,49800.0,3.9634,3.9806,3.9634,3.9692,49800.0
2008-08-21 12:55:00,6.94,6.95,6.92,6.94,44700.0,3.9692,3.9749,3.9577,3.9692,44700.0
2008-08-21 13:00:00,6.94,6.98,6.93,6.97,197200.0,3.9692,3.992,3.9634,3.9863,197200.0
2008-08-21 13:05:00,6.97,7.0,6.96,7.0,193200.0,3.9863,4.0035,3.9806,4.0035,193200.0
2008-08-21 13:10:00,7.01,7.01,6.99,7.0,139200.0,4.0092,4.0092,3.9978,4.0035,139200.0
2008-08-21 13:15:00,7.0,7.01,6.98,6.99,72400.0,4.0035,4.0092,3.992,3.9978,72400.0
2008-08-21 13:20:00,6.99,7.0,6.96,6.96,67300.0,3.9978,4.0035,3.9806,3.9806,67300.0
2008-08-21 13:25:00,6.96,6.97,6.9,6.95,107600.0,3.9806,3.9863,3.9463,3.9749,107600.0
2008-08-21 13:30:00,6.95,6.95,6.91,6.95,103000.0,3.9749,3.9749,3.952,3.9749,103000.0
2008-08-21 13:35:00,6.95,7.0,6.95,6.99,183000.0,3.9749,4.0035,3.9749,3.9978,183000.0
2008-08-21 13:40:00,6.99,6.99,6.89,6.91,194000.0,3.9978,3.9978,3.9406,3.952,194000.0
2008-08-21 13:45:00,6.91,6.97,6.91,6.97,123900.0,3.952,3.9863,3.952,3.9863,123900.0
2008-08-21 13:50:00,6.97,6.97,6.92,6.94,58600.0,3.9863,3.9863,3.9577,3.9692,58600.0
2008-08-21 13:55:00,6.95,6.96,6.94,6.94,46200.0,3.9749,3.9806,3.9692,3.9692,46200.0
2008-08-21 14:00:00,6.95,6.95,6.93,6.94,80700.0,3.9749,3.9749,3.9634,3.9692,80700.0
2008-08-21 14:05:00,6.94,6.97,6.92,6.96,180700.0,3.9692,3.9863,3.9577,3.9806,180700.0
2008-08-21 14:10:00,6.96,6.97,6.95,6.97,40500.0,3.9806,3.9863,3.9749,3.9863,40500.0
2008-08-21 14:15:00,6.97,6.99,6.93,6.94,89600.0,3.9863,3.9978,3.9634,3.9692,89600.0
2008-08-21 14:20:00,6.93,6.96,6.93,6.96,48000.0,3.9634,3.9806,3.9634,3.9806,48000.0
2008-08-21 14:25:00,6.95,6.98,6.94,6.97,78400.0,3.9749,3.992,3.9692,3.9863,78400.0
2008-08-21 14:30:00,6.97,6.99,6.97,6.98,115700.0,3.9863,3.9978,3.9863,3.992,115700.0
2008-08-21 14:35:00,6.98,6.98,6.94,6.94,78700.0,3.992,3.992,3.9692,3.9692,78700.0
2008-08-21 14:40:00,6.94,6.97,6.94,6.97,53900.0,3.9692,3.9863,3.9692,3.9863,53900.0
2008-08-21 14:45:00,6.97,6.99,6.96,6.97,126200.0,3.9863,3.9978,3.9806,3.9863,126200.0
2008-08-21 14:50:00,6.97,6.98,6.94,6.95,79400.0,3.9863,3.992,3.9692,3.9749,79400.0
2008-08-21 14:55:00,6.95,6.96,6.93,6.94,56600.0,3.9749,3.9806,3.9634,3.9692,56600.0
2008-08-21 15:00:00,6.94,6.98,6.93,6.97,84400.0,3.9692,3.992,3.9634,3.9863,84400.0
2008-08-21 15:05:00,6.97,6.97,6.93,6.95,85100.0,3.9863,3.9863,3.9634,3.9749,85100.0
2008-08-21 15:10:00,6.96,7.0,6.95,6.96,112900.0,3.9806,4.0035,3.9749,3.9806,112900.0
2008-08-21 15:15:00,6.96,6.99,6.96,6.99,66200.0,3.9806,3.9978,3.9806,3.9978,66200.0
2008-08-21 15:20:00,6.98,6.99,6.96,6.98,83300.0,3.992,3.9978,3.9806,3.992,83300.0
2008-08-21 15:25:00,6.98,6.98,6.95,6.96,98000.0,3.992,3.992,3.9749,3.9806,98000.0
2008-08-21 15:30:00,6.97,6.97,6.92,6.94,174200.0,3.9863,3.9863,3.9577,3.9692,174200.0
2008-08-21 15:35:00,6.93,6.94,6.93,6.94,127400.0,3.9634,3.9692,3.9634,3.9692,127400.0
2008-08-21 15:40:00,6.94,6.99,6.9,6.98,217400.0,3.9692,3.9978,3.9463,3.992,217400.0
2008-08-21 15:45:00,6.98,6.98,6.96,6.97,131900.0,3.992,3.992,3.9806,3.9863,131900.0
2008-08-21 15:50:00,6.97,6.99,6.96,6.97,157800.0,3.9863,3.9978,3.9806,3.9863,157800.0
2008-08-21 15:55:00,6.97,6.97,6.94,6.95,324400.0,3.9863,3.9863,3.9692,3.9749,324400.0
2008-08-22 09:30:00,7.11,7.28,7.1,7.25,101400.0,4.0664,4.1636,4.0607,4.1465,101400.0
2008-08-22 09:35:00,7.25,7.28,7.18,7.21,207400.0,4.1465,4.1636,4.1064,4.1236,207400.0
2008-08-22 09:40:00,7.21,7.28,7.18,7.19,92800.0,4.1236,4.1636,4.1064,4.1121,92800.0
2008-08-22 09:45:00,7.2,7.29,7.2,7.28,76500.0,4.1179,4.1693,4.1179,4.1636,76500.0
2008-08-22 09:50:00,7.27,7.34,7.27,7.3,112800.0,4.1579,4.1979,4.1579,4.1751,112800.0
2008-08-22 09:55:00,7.3,7.33,7.27,7.3,88200.0,4.1751,4.1922,4.1579,4.1751,88200.0
2008-08-22 10:00:00,7.3,7.32,7.25,7.25,131300.0,4.1751,4.1865,4.1465,4.1465,131300.0
2008-08-22 10:05:00,7.25,7.32,7.24,7.28,134500.0,4.1465,4.1865,4.1407,4.1636,134500.0
2008-08-22 10:10:00,7.28,7.32,7.28,7.31,49400.0,4.1636,4.1865,4.1636,4.1808,49400.0
2008-08-22 10:15:00,7.31,7.33,7.31,7.32,36100.0,4.1808,4.1922,4.1808,4.1865,36100.0
2008-08-22 10:20:00,7.32,7.35,7.32,7.33,81100.0,4.1865,4.2036,4.1865,4.1922,81100.0
2008-08-22 10:25:00,7.34,7.34,7.33,7.33,68500.0,4.1979,4.1979,4.1922,4.1922,68500.0
2008-08-22 10:30:00,7.34,7.38,7.33,7.38,152400.0,4.1979,4.2208,4.1922,4.2208,152400.0
2008-08-22 10:35:00,7.37,7.4,7.37,7.38,130200.0,4.2151,4.2322,4.2151,4.2208,130200.0
2008-08-22 10:40:00,7.39,7.4,7.38,7.39,157900.0,4.2265,4.2322,4.2208,4.2265,157900.0
2008-08-22 10:45:00,7.38,7.4,7.37,7.37,122700.0,4.2208,4.2322,4.2151,4.2151,122700.0
2008-08-22 10:50:00,7.37,7.38,7.3,7.32,154700.0,4.2151,4.2208,4.1751,4.1865,154700.0
2008-08-22 10:55:00,7.31,7.34,7.25,7.25,102800.0,4.1808,4.1979,4.1465,4.1465,102800.0
2008-08-22 11:00:00,7.26,7.32,7.26,7.3,313000.0,4.1522,4.1865,4.1522,4.1751,313000.0
2008-08-22 11:05:00,7.3,7.31,7.25,7.25,90200.0,4.1751,4.1808,4.1465,4.1465,90200.0
2008-08-22 11:10:00,7.26,7.26,7.2,7.22,69100.0,4.1522,4.1522,4.1179,4.1293,69100.0
2008-08-22 11:15:00,7.22,7.29,7.22,7.28,85200.0,4.1293,4.1693,4.1293,4.1636,85200.0
2008-08-22 11:20:00,7.28,7.33,7.24,7.25,168500.0,4.1636,4.1922,4.1407,4.1465,168500.0
2008-08-22 11:25:00,7.26,7.29,7.25,7.27,87900.0,4.1522,4.1693,4.1465,4.1579,87900.0
2008-08-22 11:30:00,7.27,7.28,7.25,7.28,54400.0,4.1579,4.1636,4.1465,4.1636,54400.0
2008-08-22 11:35:00,7.27,7.28,7.21,7.22,132000.0,4.1579,4.1636,4.1236,4.1293,132000.0
2008-08-22 11:40:00,7.22,7.24,7.2,7.21,110400.0,4.1293,4.1407,4.1179,4.1236,110400.0
2008-08-22 11:45:00,7.21,7.22,7.18,7.19,86000.0,4.1236,4.1293,4.1064,4.1121,86000.0
2008-08-22 11:50:00,7.19,7.2,7.16,7.16,85700.0,4.1121,4.1179,4.095,4.095,85700.0
2008-08-22 11:55:00,7.15,7.19,7.11,7.19,93500.0,4.0893,4.1121,4.0664,4.1121,93500.0
2008-08-22 12:00:00,7.19,7.19,7.1,7.1,166600.0,4.1121,4.1121,4.0607,4.0607,166600.0
2008-08-22 12:05:00,7.1,7.14,7.07,7.13,264700.0,4.0607,4.0835,4.0435,4.0778,264700.0
2008-08-22 12:10:00,7.13,7.2,7.13,7.19,247700.0,4.0778,4.1179,4.0778,4.1121,247700.0
2008-08-22 12:15:00,7.18,7.2,7.15,7.15,157700.0,4.1064,4.1179,4.0893,4.0893,157700.0
2008-08-22 12:20:00,7.16,7.19,7.14,7.18,121000.0,4.095,4.1121,4.0835,4.1064,121000.0
2008-08-22 12:25:00,7.19,7.24,7.18,7.22,110500.0,4.1121,4.1407,4.1064,4.1293,110500.0
2008-08-22 12:30:00,7.21,7.26,7.21,7.26,47600.0,4.1236,4.1522,4.1236,4.1522,47600.0
2008-08-22 12:35:00,7.25,7.26,7.24,7.25,129400.0,4.1465,4.1522,4.1407,4.1465,129400.0
2008-08-22 12:40:00,7.26,7.26,7.25,7.26,25200.0,4.1522,4.1522,4.1465,4.1522,25200.0
2008-08-22 12:45:00,7.25,7.27,7.24,7.25,124600.0,4.1465,4.1579,4.1407,4.1465,124600.0
2008-08-22 12:50:00,7.25,7.27,7.25,7.26,63100.0,4.1465,4.1579,4.1465,4.1522,63100.0
2008-08-22 12:55:00,7.27,7.27,7.25,7.26,57300.0,4.1579,4.1579,4.1465,4.1522,57300.0
2008-08-22 13:00:00,7.26,7.34,7.25,7.33,158500.0,4.1522,4.1979,4.1465,4.1922,158500.0
2008-08-22 13:05:00,7.33,7.35,7.33,7.34,68700.0,4.1922,4.2036,4.1922,4.1979,68700.0
2008-08-22 13:10:00,7.33,7.36,7.33,7.35,49000.0,4.1922,4.2094,4.1922,4.2036,49000.0
2008-08-22 13:15:00,7.36,7.39,7.35,7.38,82400.0,4.2094,4.2265,4.2036,4.2208,82400.0
2008-08-22 13:20:00,7.37,7.4,7.37,7.39,37100.0,4.2151,4.2322,4.2151,4.2265,37100.0
2008-08-22 13:25:00,7.38,7.4,7.38,7.39,79600.0,4.2208,4.2322,4.2208,4.2265,79600.0
2008-08-22 13:30:00,7.4,7.4,7.38,7.4,102200.0,4.2322,4.2322,4.2208,4.2322,102200.0
2008-08-22 13:35:00,7.4,7.4,7.38,7.39,105900.0,4.2322,4.2322,4.2208,4.2265,105900.0
2008-08-22 13:40:00,7.39,7.43,7.39,7.43,112400.0,4.2265,4.2494,4.2265,4.2494,112400.0
2008-08-22 13:45:00,7.43,7.45,7.42,7.45,102200.0,4.2494,4.2608,4.2437,4.2608,102200.0
2008-08-22 13:50:00,7.44,7.45,7.43,7.43,78200.0,4.2551,4.2608,4.2494,4.2494,78200.0
2008-08-22 13:55:00,7.44,7.44,7.37,7.4,154300.0,4.2551,4.2551,4.2151,4.2322,154300.0
2008-08-22 14:00:00,7.4,7.4,7.35,7.36,70900.0,4.2322,4.2322,4.2036,4.2094,70900.0
2008-08-22 14:05:00,7.36,7.39,7.34,7.35,84900.0,4.2094,4.2265,4.1979,4.2036,84900.0
2008-08-22 14:10:00,7.34,7.35,7.33,7.33,32000.0,4.1979,4.2036,4.1922,4.1922,32000.0
2008-08-22 14:15:00,7.33,7.39,7.33,7.38,95800.0,4.1922,4.2265,4.1922,4.2208,95800.0
2008-08-22 14:20:00,7.39,7.44,7.39,7.44,86900.0,4.2265,4.2551,4.2265,4.2551,86900.0
2008-08-22 14:25:00,7.44,7.44,7.42,7.42,93000.0,4.2551,4.2551,4.2437,4.2437,93000.0
2008-08-22 14:30:00,7.43,7.43,7.41,7.43,44900.0,4.2494,4.2494,4.238,4.2494,44900.0
2008-08-22 14:35:00,7.43,7.44,7.42,7.44,43900.0,4.2494,4.2551,4.2437,4.2551,43900.0
2008-08-22 14:40:00,7.43,7.45,7.43,7.44,69000.0,4.2494,4.2608,4.2494,4.2551,69000.0
2008-08-22 14:45:00,7.44,7.44,7.4,7.42,82200.0,4.2551,4.2551,4.2322,4.2437,82200.0
2008-08-22 14:50:00,7.42,7.42,7.41,7.41,35500.0,4.2437,4.2437,4.238,4.238,35500.0
2008-08-22 14:55:00,7.42,7.43,7.41,7.41,77700.0,4.2437,4.2494,4.238,4.238,77700.0
2008-08-22 15:00:00,7.41,7.42,7.38,7.38,155800.0,4.238,4.2437,4.2208,4.2208,155800.0
2008-08-22 15:05:00,7.38,7.44,7.38,7.43,122400.0,4.2208,4.2551,4.2208,4.2494,122400.0
2008-08-22 15:10:00,7.43,7.45,7.38,7.4,256700.0,4.2494,4.2608,4.2208,4.2322,256700.0
2008-08-22 15:15:00,7.41,7.44,7.41,7.44,149600.0,4.238,4.2551,4.238,4.2551,149600.0
2008-08-22 15:20:00,7.44,7.44,7.42,7.44,61300.0,4.2551,4.2551,4.2437,4.2551,61300.0
2008-08-22 15:25:00,7.44,7.44,7.42,7.43,93900.0,4.2551,4.2551,4.2437,4.2494,93900.0
2008-08-22 15:30:00,7.43,7.49,7.42,7.46,183000.0,4.2494,4.2837,4.2437,4.2666,183000.0
2008-08-22 15:35:00,7.47,7.5,7.45,7.48,147900.0,4.2723,4.2894,4.2608,4.278,147900.0
2008-08-22 15:40:00,7.48,7.5,7.48,7.49,96200.0,4.278,4.2894,4.278,4.2837,96200.0
2008-08-22 15:45:00,7.49,7.5,7.48,7.5,108000.0,4.2837,4.2894,4.278,4.2894,108000.0
2008-08-22 15:50:00,7.5,7.5,7.49,7.5,130200.0,4.2894,4.2894,4.2837,4.2894,130200.0
2008-08-22 15:55:00,7.5,7.5,7.48,7.5,306700.0,4.2894,4.2894,4.278,4.2894,306700.0
2008-08-25 09:30:00,7.39,7.47,7.28,7.34,131700.0,4.2265,4.2723,4.1636,4.1979,131700.0
2008-08-25 09:35:00,7.35,7.37,7.3,7.32,101400.0,4.2036,4.2151,4.1751,4.1865,101400.0
2008-08-25 09:40:00,7.32,7.38,7.28,7.29,98400.0,4.1865,4.2208,4.1636,4.1693,98400.0
2008-08-25 09:45:00,7.29,7.29,7.21,7.25,179400.0,4.1693,4.1693,4.1236,4.1465,179400.0
2008-08-25 09:50:00,7.24,7.26,7.19,7.26,88400.0,4.1407,4.1522,4.1121,4.1522,88400.0
2008-08-25 09:55:00,7.26,7.3,7.22,7.26,140600.0,4.1522,4.1751,4.1293,4.1522,140600.0
2008-08-25 10:00:00,7.27,7.31,7.23,7.24,145800.0,4.1579,4.1808,4.135,4.1407,145800.0
2008-08-25 10:05:00,7.24,7.34,7.24,7.33,122900.0,4.1407,4.1979,4.1407,4.1922,122900.0
2008-08-25 10:10:00,7.33,7.35,7.3,7.31,61700.0,4.1922,4.2036,4.1751,4.1808,61700.0
2008-08-25 10:15:00,7.32,7.35,7.3,7.3,63900.0,4.1865,4.2036,4.1751,4.1751,63900.0
2008-08-25 10:20:00,7.31,7.33,7.3,7.3,41200.0,4.1808,4.1922,4.1751,4.1751,41200.0
2008-08-25 10:25:00,7.3,7.32,7.28,7.29,48000.0,4.1751,4.1865,4.1636,4.1693,48000.0
2008-08-25 10:30:00,7.28,7.29,7.25,7.26,75400.0,4.1636,4.1693,4.1465,4.1522,75400.0
2008-08-25 10:35:00,7.26,7.26,7.25,7.26,70200.0,4.1522,4.1522,4.1465,4.1522,70200.0
2008-08-25 10:40:00,7.25,7.26,7.25,7.26,30500.0,4.1465,4.1522,4.1465,4.1522,30500.0
2008-08-25 10:45:00,7.26,7.26,7.25,7.25,49400.0,4.1522,4.1522,4.1465,4.1465,49400.0
2008-08-25 10:50:00,7.25,7.26,7.21,7.22,99600.0,4.1465,4.1522,4.1236,4.1293,99600.0
2008-08-25 10:55:00,7.23,7.23,7.21,7.21,33100.0,4.135,4.135,4.1236,4.1236,33100.0
2008-08-25 11:00:00,7.21,7.25,7.18,7.2,92200.0,4.1236,4.1465,4.1064,4.1179,92200.0
2008-08-25 11:05:00,7.2,7.22,7.18,7.18,104800.0,4.1179,4.1293,4.1064,4.1064,104800.0
2008-08-25 11:10:00,7.19,7.19,7.17,7.18,37600.0,4.1121,4.1121,4.1007,4.1064,37600.0
2008-08-25 11:15:00,7.18,7.18,7.15,7.16,53700.0,4.1064,4.1064,4.0893,4.095,53700.0
2008-08-25 11:20:00,7.16,7.16,7.13,7.13,72000.0,4.095,4.095,4.0778,4.0778,72000.0
2008-08-25 11:25:00,7.14,7.2,7.13,7.16,128900.0,4.0835,4.1179,4.0778,4.095,128900.0
2008-08-25 11:30:00,7.17,7.17,7.14,7.15,180400.0,4.1007,4.1007,4.0835,4.0893,180400.0
2008-08-25 11:35:00,7.15,7.16,7.07,7.1,277200.0,4.0893,4.095,4.0435,4.0607,277200.0
2008-08-25 11:40:00,7.09,7.12,7.08,7.1,182500.0,4.0549,4.0721,4.0492,4.0607,182500.0
2008-08-25 11:45:00,7.09,7.13,7.09,7.12,133900.0,4.0549,4.0778,4.0549,4.0721,133900.0
2008-08-25 11:50:00,7.12,7.13,7.07,7.07,97400.0,4.0721,4.0778,4.0435,4.0435,97400.0
2008-08-25 11:55:00,7.07,7.1,7.06,7.08,115700.0,4.0435,4.0607,4.0378,4.0492,115700.0
2008-08-25 12:00:00,7.08,7.08,7.05,7.08,85700.0,4.0492,4.0492,4.0321,4.0492,85700.0
2008-08-25 12:05:00,7.08,7.12,7.04,7.11,103300.0,4.0492,4.0721,4.0264,4.0664,103300.0
2008-08-25 12:10:00,7.1,7.11,7.06,7.06,60200.0,4.0607,4.0664,4.0378,4.0378,60200.0
2008-08-25 12:15:00,7.06,7.09,7.01,7.08,105200.0,4.0378,4.0549,4.0092,4.0492,105200.0
2008-08-25 12:20:00,7.08,7.09,7.0,7.07,181600.0,4.0492,4.0549,4.0035,4.0435,181600.0
2008-08-25 12:25:00,7.07,7.08,7.0,7.02,171800.0,4.0435,4.0492,4.0035,4.0149,171800.0
2008-08-25 12:30:00,7.02,7.04,7.01,7.03,80100.0,4.0149,4.0264,4.0092,4.0206,80100.0
2008-08-25 12:35:00,7.02,7.05,7.02,7.05,49000.0,4.0149,4.0321,4.0149,4.0321,49000.0
2008-08-25 12:40:00,7.05,7.06,7.02,7.05,132200.0,4.0321,4.0378,4.0149,4.0321,132200.0
2008-08-25 12:45:00,7.05,7.07,7.02,7.05,104400.0,4.0321,4.0435,4.0149,4.0321,104400.0
2008-08-25 12:50:00,7.05,7.08,7.04,7.06,129100.0,4.0321,4.0492,4.0264,4.0378,129100.0
2008-08-25 12:55:00,7.05,7.07,7.04,7.04,50900.0,4.0321,4.0435,4.0264,4.0264,50900.0
2008-08-25 13:00:00,7.05,7.07,7.04,7.05,81900.0,4.0321,4.0435,4.0264,4.0321,81900.0
2008-08-25 13:05:00,7.04,7.05,7.04,7.05,35300.0,4.0264,4.0321,4.0264,4.0321,35300.0
2008-08-25 13:10:00,7.05,7.05,7.01,7.02,82800.0,4.0321,4.0321,4.0092,4.0149,82800.0
2008-08-25 13:15:00,7.03,7.04,7.01,7.03,56200.0,4.0206,4.0264,4.0092,4.0206,56200.0
2008-08-25 13:20:00,7.02,7.06,7.02,7.05,40100.0,4.0149,4.0378,4.0149,4.0321,40100.0
2008-08-25 13:25:00,7.05,7.05,7.02,7.04,58000.0,4.0321,4.0321,4.0149,4.0264,58000.0
2008-08-25 13:30:00,7.04,7.05,7.03,7.05,43900.0,4.0264,4.0321,4.0206,4.0321,43900.0
2008-08-25 13:35:00,7.05,7.06,7.04,7.06,85800.0,4.0321,4.0378,4.0264,4.0378,85800.0
2008-08-25 13:40:00,7.05,7.1,7.05,7.07,197200.0,4.0321,4.0607,4.0321,4.0435,197200.0
2008-08-25 13:45:00,7.08,7.11,7.06,7.11,149400.0,4.0492,4.0664,4.0378,4.0664,149400.0
2008-08-25 13:50:00,7.11,7.11,7.09,7.1,74600.0,4.0664,4.0664,4.0549,4.0607,74600.0
2008-08-25 13:55:00,7.1,7.13,7.1,7.12,56000.0,4.0607,4.0778,4.0607,4.0721,56000.0
2008-08-25 14:00:00,7.11,7.13,7.07,7.07,65500.0,4.0664,4.0778,4.0435,4.0435,65500.0
2008-08-25 14:05:00,7.07,7.11,7.06,7.1,53300.0,4.0435,4.0664,4.0378,4.0607,53300.0
2008-08-25 14:10:00,7.1,7.15,7.09,7.13,150100.0,4.0607,4.0893,4.0549,4.0778,150100.0
2008-08-25 14:15:00,7.13,7.13,7.08,7.12,58200.0,4.0778,4.0778,4.0492,4.0721,58200.0
2008-08-25 14:20:00,7.11,7.11,7.09,7.1,40700.0,4.0664,4.0664,4.0549,4.0607,40700.0
2008-08-25 14:25:00,7.11,7.11,7.09,7.09,32900.0,4.0664,4.0664,4.0549,4.0549,32900.0
2008-08-25 14:30:00,7.09,7.1,7.09,7.09,34300.0,4.0549,4.0607,4.0549,4.0549,34300.0
2008-08-25 14:35:00,7.09,7.11,7.09,7.1,23500.0,4.0549,4.0664,4.0549,4.0607,23500.0
2008-08-25 14:40:00,7.09,7.11,7.09,7.11,52300.0,4.0549,4.0664,4.0549,4.0664,52300.0
2008-08-25 14:45:00,7.11,7.15,7.1,7.14,112500.0,4.0664,4.0893,4.0607,4.0835,112500.0
2008-08-25 14:50:00,7.14,7.15,7.13,7.13,28300.0,4.0835,4.0893,4.0778,4.0778,28300.0
2008-08-25 14:55:00,7.13,7.14,7.09,7.1,127100.0,4.0778,4.0835,4.0549,4.0607,127100.0
2008-08-25 15:00:00,7.1,7.1,7.08,7.08,73400.0,4.0607,4.0607,4.0492,4.0492,73400.0
2008-08-25 15:05:00,7.08,7.09,7.05,7.06,164100.0,4.0492,4.0549,4.0321,4.0378,164100.0
2008-08-25 15:10:00,7.06,7.07,7.02,7.04,165700.0,4.0378,4.0435,4.0149,4.0264,165700.0
2008-08-25 15:15:00,7.05,7.08,7.03,7.03,84600.0,4.0321,4.0492,4.0206,4.0206,84600.0
2008-08-25 15:20:00,7.02,7.03,7.02,7.02,68000.0,4.0149,4.0206,4.0149,4.0149,68000.0
2008-08-25 15:25:00,7.02,7.03,7.01,7.02,48200.0,4.0149,4.0206,4.0092,4.0149,48200.0
2008-08-25 15:30:00,7.01,7.02,7.0,7.02,90300.0,4.0092,4.0149,4.0035,4.0149,90300.0
2008-08-25 15:35:00,7.01,7.02,7.0,7.01,69600.0,4.0092,4.0149,4.0035,4.0092,69600.0
2008-08-25 15:40:00,7.01,7.02,7.0,7.01,98100.0,4.0092,4.0149,4.0035,4.0092,98100.0
2008-08-25 15:45:00,7.01,7.02,7.0,7.01,165300.0,4.0092,4.0149,4.0035,4.0092,165300.0
2008-08-25 15:50:00,7.01,7.02,7.0,7.01,120900.0,4.0092,4.0149,4.0035,4.0092,120900.0
2008-08-25 15:55:00,7.02,7.02,7.0,7.01,237100.0,4.0149,4.0149,4.0035,4.0092,237100.0
2008-08-26 09:30:00,7.0,7.11,6.99,6.99,96300.0,4.0035,4.0664,3.9978,3.9978,96300.0
2008-08-26 09:35:00,6.99,7.07,6.99,7.03,66500.0,3.9978,4.0435,3.9978,4.0206,66500.0
2008-08-26 09:40:00,7.03,7.15,7.03,7.14,48500.0,4.0206,4.0893,4.0206,4.0835,48500.0
2008-08-26 09:45:00,7.14,7.14,7.08,7.13,100600.0,4.0835,4.0835,4.0492,4.0778,100600.0
2008-08-26 09:50:00,7.13,7.19,7.13,7.17,95000.0,4.0778,4.1121,4.0778,4.1007,95000.0
2008-08-26 09:55:00,7.18,7.18,7.13,7.15,96500.0,4.1064,4.1064,4.0778,4.0893,96500.0
2008-08-26 10:00:00,7.15,7.23,7.15,7.2,152600.0,4.0893,4.135,4.0893,4.1179,152600.0
2008-08-26 10:05:00,7.2,7.22,7.19,7.2,49200.0,4.1179,4.1293,4.1121,4.1179,49200.0
2008-08-26 10:10:00,7.21,7.22,7.18,7.19,77300.0,4.1236,4.1293,4.1064,4.1121,77300.0
2008-08-26 10:15:00,7.19,7.2,7.15,7.16,86200.0,4.1121,4.1179,4.0893,4.095,86200.0
2008-08-26 10:20:00,7.16,7.21,7.15,7.19,101900.0,4.095,4.1236,4.0893,4.1121,101900.0
2008-08-26 10:25:00,7.19,7.2,7.19,7.19,37000.0,4.1121,4.1179,4.1121,4.1121,37000.0
2008-08-26 10:30:00,7.19,7.27,7.19,7.25,95100.0,4.1121,4.1579,4.1121,4.1465,95100.0
2008-08-26 10:35:00,7.25,7.26,7.24,7.25,50500.0,4.1465,4.1522,4.1407,4.1465,50500.0
2008-08-26 10:40:00,7.25,7.26,7.25,7.25,37300.0,4.1465,4.1522,4.1465,4.1465,37300.0
2008-08-26 10:45:00,7.26,7.26,7.22,7.22,53500.0,4.1522,4.1522,4.1293,4.1293,53500.0
2008-08-26 10:50:00,7.22,7.23,7.22,7.23,22100.0,4.1293,4.135,4.1293,4.135,22100.0
2008-08-26 10:55:00,7.22,7.23,7.22,7.23,36900.0,4.1293,4.135,4.1293,4.135,36900.0
2008-08-26 11:00:00,7.22,7.27,7.22,7.26,95900.0,4.1293,4.1579,4.1293,4.1522,95900.0
2008-08-26 11:05:00,7.25,7.26,7.19,7.21,94600.0,4.1465,4.1522,4.1121,4.1236,94600.0
2008-08-26 11:10:00,7.2,7.23,7.2,7.23,60300.0,4.1179,4.135,4.1179,4.135,60300.0
2008-08-26 11:15:00,7.23,7.27,7.23,7.26,78000.0,4.135,4.1579,4.135,4.1522,78000.0
2008-08-26 11:20:00,7.26,7.27,7.25,7.25,65600.0,4.1522,4.1579,4.1465,4.1465,65600.0
2008-08-26 11:25:00,7.25,7.26,7.23,7.25,51500.0,4.1465,4.1522,4.135,4.1465,51500.0
2008-08-26 11:30:00,7.25,7.25,7.21,7.21,50000.0,4.1465,4.1465,4.1236,4.1236,50000.0
2008-08-26 11:35:00,7.21,7.22,7.17,7.22,95700.0,4.1236,4.1293,4.1007,4.1293,95700.0
2008-08-26 11:40:00,7.22,7.23,7.2,7.2,56100.0,4.1293,4.135,4.1179,4.1179,56100.0
2008-08-26 11:45:00,7.21,7.22,7.2,7.21,28200.0,4.1236,4.1293,4.1179,4.1236,28200.0
2008-08-26 11:50:00,7.22,7.22,7.21,7.22,39600.0,4.1293,4.1293,4.1236,4.1293,39600.0
2008-08-26 11:55:00,7.22,7.23,7.22,7.23,21300.0,4.1293,4.135,4.1293,4.135,21300.0
2008-08-26 12:00:00,7.23,7.23,7.2,7.2,65500.0,4.135,4.135,4.1179,4.1179,65500.0
2008-08-26 12:05:00,7.21,7.21,7.18,7.18,94200.0,4.1236,4.1236,4.1064,4.1064,94200.0
2008-08-26 12:10:00,7.19,7.19,7.14,7.14,51300.0,4.1121,4.1121,4.0835,4.0835,51300.0
2008-08-26 12:15:00,7.14,7.15,7.12,7.12,57800.0,4.0835,4.0893,4.0721,4.0721,57800.0
2008-08-26 12:20:00,7.13,7.14,7.12,7.13,33600.0,4.0778,4.0835,4.0721,4.0778,33600.0
2008-08-26 12:25:00,7.13,7.16,7.11,7.11,144800.0,4.0778,4.095,4.0664,4.0664,144800.0
2008-08-26 12:30:00,7.12,7.13,7.11,7.12,40700.0,4.0721,4.0778,4.0664,4.0721,40700.0
2008-08-26 12:35:00,7.12,7.13,7.12,7.13,69800.0,4.0721,4.0778,4.0721,4.0778,69800.0
2008-08-26 12:40:00,7.12,7.13,7.12,7.12,35500.0,4.0721,4.0778,4.0721,4.0721,35500.0
2008-08-26 12:45:00,7.13,7.13,7.09,7.09,81800.0,4.0778,4.0778,4.0549,4.0549,81800.0
2008-08-26 12:50:00,7.1,7.1,7.07,7.07,45800.0,4.0607,4.0607,4.0435,4.0435,45800.0
2008-08-26 12:55:00,7.07,7.08,7.06,7.06,43100.0,4.0435,4.0492,4.0378,4.0378,43100.0
2008-08-26 13:00:00,7.06,7.07,7.06,7.07,28300.0,4.0378,4.0435,4.0378,4.0435,28300.0
2008-08-26 13:05:00,7.07,7.07,7.06,7.07,27900.0,4.0435,4.0435,4.0378,4.0435,27900.0
2008-08-26 13:10:00,7.07,7.07,7.06,7.07,23400.0,4.0435,4.0435,4.0378,4.0435,23400.0
2008-08-26 13:15:00,7.07,7.07,7.01,7.01,93100.0,4.0435,4.0435,4.0092,4.0092,93100.0
2008-08-26 13:20:00,7.01,7.02,7.01,7.02,46400.0,4.0092,4.0149,4.0092,4.0149,46400.0
2008-08-26 13:25:00,7.02,7.02,7.01,7.02,31300.0,4.0149,4.0149,4.0092,4.0149,31300.0
2008-08-26 13:30:00,7.01,7.02,7.01,7.01,31800.0,4.0092,4.0149,4.0092,4.0092,31800.0
2008-08-26 13:35:00,7.02,7.02,7.01,7.01,18600.0,4.0149,4.0149,4.0092,4.0092,18600.0
2008-08-26 13:40:00,7.01,7.02,7.01,7.01,8200.0,4.0092,4.0149,4.0092,4.0092,8200.0
2008-08-26 13:45:00,7.01,7.02,7.0,7.0,136500.0,4.0092,4.0149,4.0035,4.0035,136500.0
2008-08-26 13:50:00,7.0,7.02,7.0,7.01,46500.0,4.0035,4.0149,4.0035,4.0092,46500.0
2008-08-26 13:55:00,7.0,7.01,7.0,7.01,14300.0,4.0035,4.0092,4.0035,4.0092,14300.0
2008-08-26 14:00:00,7.01,7.03,6.99,7.0,183900.0,4.0092,4.0206,3.9978,4.0035,183900.0
2008-08-26 14:05:00,7.0,7.02,6.99,7.01,132300.0,4.0035,4.0149,3.9978,4.0092,132300.0
2008-08-26 14:10:00,7.01,7.02,6.99,7.01,123600.0,4.0092,4.0149,3.9978,4.0092,123600.0
2008-08-26 14:15:00,7.01,7.01,7.0,7.01,30500.0,4.0092,4.0092,4.0035,4.0092,30500.0
2008-08-26 14:20:00,7.01,7.02,6.99,7.0,137900.0,4.0092,4.0149,3.9978,4.0035,137900.0
2008-08-26 14:25:00,7.01,7.01,6.97,6.98,150900.0,4.0092,4.0092,3.9863,3.992,150900.0
2008-08-26 14:30:00,6.98,7.01,6.97,6.98,75500.0,3.992,4.0092,3.9863,3.992,75500.0
2008-08-26 14:35:00,6.98,7.0,6.97,6.99,34300.0,3.992,4.0035,3.9863,3.9978,34300.0
2008-08-26 14:40:00,7.0,7.0,6.97,6.98,72000.0,4.0035,4.0035,3.9863,3.992,72000.0
2008-08-26 14:45:00,6.97,7.0,6.97,7.0,37900.0,3.9863,4.0035,3.9863,4.0035,37900.0
2008-08-26 14:50:00,7.0,7.01,6.99,7.0,49900.0,4.0035,4.0092,3.9978,4.0035,49900.0
2008-08-26 14:55:00,7.0,7.01,6.99,7.0,42800.0,4.0035,4.0092,3.9978,4.0035,42800.0
2008-08-26 15:00:00,7.0,7.01,6.99,7.0,17000.0,4.0035,4.0092,3.9978,4.0035,17000.0
2008-08-26 15:05:00,7.0,7.02,6.98,7.0,69500.0,4.0035,4.0149,3.992,4.0035,69500.0
2008-08-26 15:10:00,6.99,7.01,6.98,7.0,112900.0,3.9978,4.0092,3.992,4.0035,112900.0
2008-08-26 15:15:00,7.01,7.05,7.0,7.02,242300.0,4.0092,4.0321,4.0035,4.0149,242300.0
2008-08-26 15:20:00,7.03,7.03,7.0,7.01,306700.0,4.0206,4.0206,4.0035,4.0092,306700.0
2008-08-26 15:25:00,7.01,7.02,6.98,7.02,126100.0,4.0092,4.0149,3.992,4.0149,126100.0
2008-08-26 15:30:00,7.03,7.05,7.02,7.05,224200.0,4.0206,4.0321,4.0149,4.0321,224200.0
2008-08-26 15:35:00,7.05,7.06,7.02,7.03,213700.0,4.0321,4.0378,4.0149,4.0206,213700.0
2008-08-26 15:40:00,7.03,7.03,7.01,7.01,247100.0,4.0206,4.0206,4.0092,4.0092,247100.0
2008-08-26 15:45:00,7.01,7.05,7.0,7.04,106900.0,4.0092,4.0321,4.0035,4.0264,106900.0
2008-08-26 15:50:00,7.04,7.08,7.04,7.06,155300.0,4.0264,4.0492,4.0264,4.0378,155300.0
2008-08-26 15:55:00,7.05,7.1,7.05,7.08,259600.0,4.0321,4.0607,4.0321,4.0492,259600.0
2008-08-27 09:30:00,7.07,7.1,7.05,7.1,55600.0,4.0435,4.0607,4.0321,4.0607,55600.0
2008-08-27 09:35:00,7.09,7.16,7.08,7.14,99400.0,4.0549,4.095,4.0492,4.0835,99400.0
2008-08-27 09:40:00,7.13,7.13,7.08,7.09,97100.0,4.0778,4.0778,4.0492,4.0549,97100.0
2008-08-27 09:45:00,7.09,7.12,7.08,7.11,132000.0,4.0549,4.0721,4.0492,4.0664,132000.0
2008-08-27 09:50:00,7.11,7.12,7.03,7.04,148300.0,4.0664,4.0721,4.0206,4.0264,148300.0
2008-08-27 09:55:00,7.04,7.04,7.01,7.02,117500.0,4.0264,4.0264,4.0092,4.0149,117500.0
2008-08-27 10:00:00,7.03,7.07,7.02,7.05,166800.0,4.0206,4.0435,4.0149,4.0321,166800.0
2008-08-27 10:05:00,7.06,7.07,7.04,7.05,125800.0,4.0378,4.0435,4.0264,4.0321,125800.0
2008-08-27 10:10:00,7.06,7.09,7.05,7.06,116400.0,4.0378,4.0549,4.0321,4.0378,116400.0
2008-08-27 10:15:00,7.07,7.08,7.06,7.07,85100.0,4.0435,4.0492,4.0378,4.0435,85100.0
2008-08-27 10:20:00,7.07,7.07,7.03,7.04,203000.0,4.0435,4.0435,4.0206,4.0264,203000.0
2008-08-27 10:25:00,7.04,7.05,7.01,7.01,72400.0,4.0264,4.0321,4.0092,4.0092,72400.0
2008-08-27 10:30:00,7.0,7.03,6.99,7.0,300000.0,4.0035,4.0206,3.9978,4.0035,300000.0
2008-08-27 10:35:00,7.0,7.07,6.98,7.07,202400.0,4.0035,4.0435,3.992,4.0435,202400.0
2008-08-27 10:40:00,7.06,7.07,7.01,7.06,88200.0,4.0378,4.0435,4.0092,4.0378,88200.0
2008-08-27 10:45:00,7.07,7.07,7.03,7.04,102900.0,4.0435,4.0435,4.0206,4.0264,102900.0
2008-08-27 10:50:00,7.05,7.05,6.99,7.0,270400.0,4.0321,4.0321,3.9978,4.0035,270400.0
2008-08-27 10:55:00,7.0,7.0,6.98,7.0,134600.0,4.0035,4.0035,3.992,4.0035,134600.0
2008-08-27 11:00:00,6.99,7.0,6.99,7.0,36800.0,3.9978,4.0035,3.9978,4.0035,36800.0
2008-08-27 11:05:00,6.99,7.0,6.99,7.0,53900.0,3.9978,4.0035,3.9978,4.0035,53900.0
2008-08-27 11:10:00,7.0,7.0,6.95,6.97,233600.0,4.0035,4.0035,3.9749,3.9863,233600.0
2008-08-27 11:15:00,6.96,6.97,6.94,6.94,113000.0,3.9806,3.9863,3.9692,3.9692,113000.0
2008-08-27 11:20:00,6.95,6.96,6.95,6.95,65000.0,3.9749,3.9806,3.9749,3.9749,65000.0
2008-08-27 11:25:00,6.95,6.96,6.95,6.95,53000.0,3.9749,3.9806,3.9749,3.9749,53000.0
2008-08-27 11:30:00,6.95,6.96,6.94,6.95,92300.0,3.9749,3.9806,3.9692,3.9749,92300.0
2008-08-27 11:35:00,6.95,6.97,6.9,6.91,168400.0,3.9749,3.9863,3.9463,3.952,168400.0
2008-08-27 11:40:00,6.91,6.91,6.86,6.88,373700.0,3.952,3.952,3.9234,3.9348,373700.0
2008-08-27 11:45:00,6.88,6.94,6.87,6.93,144700.0,3.9348,3.9692,3.9291,3.9634,144700.0
2008-08-27 11:50:00,6.94,6.94,6.93,6.94,65000.0,3.9692,3.9692,3.9634,3.9692,65000.0
2008-08-27 11:55:00,6.94,6.96,6.93,6.94,112600.0,3.9692,3.9806,3.9634,3.9692,112600.0
2008-08-27 12:00:00,6.95,6.96,6.94,6.96,37400.0,3.9749,3.9806,3.9692,3.9806,37400.0
2008-08-27 12:05:00,6.96,7.02,6.96,7.0,61400.0,3.9806,4.0149,3.9806,4.0035,61400.0
2008-08-27 12:10:00,7.0,7.03,7.0,7.01,55700.0,4.0035,4.0206,4.0035,4.0092,55700.0
2008-08-27 12:15:00,7.01,7.07,7.01,7.07,77700.0,4.0092,4.0435,4.0092,4.0435,77700.0
2008-08-27 12:20:00,7.07,7.11,7.07,7.09,107200.0,4.0435,4.0664,4.0435,4.0549,107200.0
2008-08-27 12:25:00,7.09,7.09,7.05,7.06,47700.0,4.0549,4.0549,4.0321,4.0378,47700.0
2008-08-27 12:30:00,7.05,7.08,7.05,7.07,45300.0,4.0321,4.0492,4.0321,4.0435,45300.0
2008-08-27 12:35:00,7.07,7.07,7.06,7.06,73900.0,4.0435,4.0435,4.0378,4.0378,73900.0
2008-08-27 12:40:00,7.06,7.09,7.06,7.09,86400.0,4.0378,4.0549,4.0378,4.0549,86400.0
2008-08-27 12:45:00,7.09,7.09,7.08,7.09,53600.0,4.0549,4.0549,4.0492,4.0549,53600.0
2008-08-27 12:50:00,7.09,7.09,7.08,7.08,53400.0,4.0549,4.0549,4.0492,4.0492,53400.0
2008-08-27 12:55:00,7.08,7.09,7.08,7.08,64800.0,4.0492,4.0549,4.0492,4.0492,64800.0
2008-08-27 13:00:00,7.08,7.09,7.06,7.06,47000.0,4.0492,4.0549,4.0378,4.0378,47000.0
2008-08-27 13:05:00,7.07,7.07,7.06,7.07,28600.0,4.0435,4.0435,4.0378,4.0435,28600.0
2008-08-27 13:10:00,7.06,7.1,7.06,7.09,72700.0,4.0378,4.0607,4.0378,4.0549,72700.0
2008-08-27 13:15:00,7.09,7.11,7.08,7.08,75400.0,4.0549,4.0664,4.0492,4.0492,75400.0
2008-08-27 13:20:00,7.07,7.08,7.03,7.04,71900.0,4.0435,4.0492,4.0206,4.0264,71900.0
2008-08-27 13:25:00,7.04,7.04,7.0,7.01,88200.0,4.0264,4.0264,4.0035,4.0092,88200.0
2008-08-27 13:30:00,7.01,7.01,6.99,7.01,111000.0,4.0092,4.0092,3.9978,4.0092,111000.0
2008-08-27 13:35:00,7.01,7.01,6.99,7.01,129200.0,4.0092,4.0092,3.9978,4.0092,129200.0
2008-08-27 13:40:00,7.01,7.03,7.01,7.02,46900.0,4.0092,4.0206,4.0092,4.0149,46900.0
2008-08-27 13:45:00,7.02,7.02,7.01,7.02,19600.0,4.0149,4.0149,4.0092,4.0149,19600.0
2008-08-27 13:50:00,7.01,7.02,7.0,7.01,43400.0,4.0092,4.0149,4.0035,4.0092,43400.0
2008-08-27 13:55:00,7.0,7.02,6.99,6.99,158900.0,4.0035,4.0149,3.9978,3.9978,158900.0
2008-08-27 14:00:00,6.99,7.01,6.99,7.0,26700.0,3.9978,4.0092,3.9978,4.0035,26700.0
2008-08-27 14:05:00,7.0,7.01,7.0,7.0,27800.0,4.0035,4.0092,4.0035,4.0035,27800.0
2008-08-27 14:10:00,7.01,7.01,7.0,7.0,58100.0,4.0092,4.0092,4.0035,4.0035,58100.0
2008-08-27 14:15:00,7.0,7.01,7.0,7.01,53800.0,4.0035,4.0092,4.0035,4.0092,53800.0
2008-08-27 14:20:00,7.01,7.01,7.0,7.01,46200.0,4.0092,4.0092,4.0035,4.0092,46200.0
2008-08-27 14:25:00,7.01,7.01,6.99,7.0,57100.0,4.0092,4.0092,3.9978,4.0035,57100.0
2008-08-27 14:30:00,7.0,7.0,6.99,7.0,24300.0,4.0035,4.0035,3.9978,4.0035,24300.0
2008-08-27 14:35:00,7.0,7.0,6.99,7.0,41400.0,4.0035,4.0035,3.9978,4.0035,41400.0
2008-08-27 14:40:00,7.0,7.06,6.99,7.06,376700.0,4.0035,4.0378,3.9978,4.0378,376700.0
2008-08-27 14:45:00,7.05,7.1,7.05,7.06,98000.0,4.0321,4.0607,4.0321,4.0378,98000.0
2008-08-27 14:50:00,7.06,7.07,7.02,7.02,47200.0,4.0378,4.0435,4.0149,4.0149,47200.0
2008-08-27 14:55:00,7.03,7.03,7.01,7.01,43800.0,4.0206,4.0206,4.0092,4.0092,43800.0
2008-08-27 15:00:00,7.01,7.01,6.98,6.99,139700.0,4.0092,4.0092,3.992,3.9978,139700.0
2008-08-27 15:05:00,6.98,6.99,6.97,6.99,83000.0,3.992,3.9978,3.9863,3.9978,83000.0
2008-08-27 15:10:00,6.99,6.99,6.96,6.98,111100.0,3.9978,3.9978,3.9806,3.992,111100.0
2008-08-27 15:15:00,6.98,6.98,6.96,6.97,118100.0,3.992,3.992,3.9806,3.9863,118100.0
2008-08-27 15:20:00,6.96,6.97,6.94,6.94,239100.0,3.9806,3.9863,3.9692,3.9692,239100.0
2008-08-27 15:25:00,6.94,6.94,6.9,6.91,102800.0,3.9692,3.9692,3.9463,3.952,102800.0
2008-08-27 15:30:00,6.91,6.95,6.9,6.95,163700.0,3.952,3.9749,3.9463,3.9749,163700.0
2008-08-27 15:35:00,6.94,6.97,6.94,6.97,64500.0,3.9692,3.9863,3.9692,3.9863,64500.0
2008-08-27 15:40:00,6.97,7.0,6.97,6.99,62000.0,3.9863,4.0035,3.9863,3.9978,62000.0
2008-08-27 15:45:00,6.99,7.0,6.96,6.98,174300.0,3.9978,4.0035,3.9806,3.992,174300.0
2008-08-27 15:50:00,6.98,6.99,6.98,6.99,90500.0,3.992,3.9978,3.992,3.9978,90500.0
2008-08-27 15:55:00,6.99,7.05,6.98,7.05,288300.0,3.9978,4.0321,3.992,4.0321,288300.0
2008-08-28 09:30:00,7.2,7.24,7.15,7.18,54300.0,4.1179,4.1407,4.0893,4.1064,54300.0
2008-08-28 09:35:00,7.18,7.2,7.1,7.13,88800.0,4.1064,4.1179,4.0607,4.0778,88800.0
2008-08-28 09:40:00,7.14,7.14,7.07,7.13,117500.0,4.0835,4.0835,4.0435,4.0778,117500.0
2008-08-28 09:45:00,7.13,7.14,7.05,7.05,103800.0,4.0778,4.0835,4.0321,4.0321,103800.0
2008-08-28 09:50:00,7.05,7.05,7.01,7.01,89400.0,4.0321,4.0321,4.0092,4.0092,89400.0
2008-08-28 09:55:00,7.02,7.09,7.01,7.08,69700.0,4.0149,4.0549,4.0092,4.0492,69700.0
2008-08-28 10:00:00,7.09,7.1,7.05,7.07,73400.0,4.0549,4.0607,4.0321,4.0435,73400.0
2008-08-28 10:05:00,7.07,7.09,7.05,7.06,48100.0,4.0435,4.0549,4.0321,4.0378,48100.0
2008-08-28 10:10:00,7.07,7.09,7.04,7.07,57400.0,4.0435,4.0549,4.0264,4.0435,57400.0
2008-08-28 10:15:00,7.07,7.1,7.07,7.08,19200.0,4.0435,4.0607,4.0435,4.0492,19200.0
2008-08-28 10:20:00,7.08,7.12,7.07,7.11,35500.0,4.0492,4.0721,4.0435,4.0664,35500.0
2008-08-28 10:25:00,7.12,7.13,7.11,7.11,26200.0,4.0721,4.0778,4.0664,4.0664,26200.0
2008-08-28 10:30:00,7.12,7.14,7.11,7.13,38200.0,4.0721,4.0835,4.0664,4.0778,38200.0
2008-08-28 10:35:00,7.14,7.19,7.14,7.19,107300.0,4.0835,4.1121,4.0835,4.1121,107300.0
2008-08-28 10:40:00,7.19,7.24,7.18,7.22,57500.0,4.1121,4.1407,4.1064,4.1293,57500.0
2008-08-28 10:45:00,7.22,7.22,7.19,7.21,50000.0,4.1293,4.1293,4.1121,4.1236,50000.0
2008-08-28 10:50:00,7.2,7.22,7.2,7.21,60800.0,4.1179,4.1293,4.1179,4.1236,60800.0
2008-08-28 10:55:00,7.2,7.22,7.2,7.22,35000.0,4.1179,4.1293,4.1179,4.1293,35000.0
2008-08-28 11:00:00,7.22,7.22,7.17,7.18,51500.0,4.1293,4.1293,4.1007,4.1064,51500.0
2008-08-28 11:05:00,7.17,7.19,7.15,7.15,88500.0,4.1007,4.1121,4.0893,4.0893,88500.0
2008-08-28 11:10:00,7.16,7.16,7.14,7.15,61800.0,4.095,4.095,4.0835,4.0893,61800.0
2008-08-28 11:15:00,7.15,7.22,7.15,7.21,30700.0,4.0893,4.1293,4.0893,4.1236,30700.0
2008-08-28 11:20:00,7.22,7.22,7.18,7.18,33000.0,4.1293,4.1293,4.1064,4.1064,33000.0
2008-08-28 11:25:00,7.18,7.21,7.18,7.2,45000.0,4.1064,4.1236,4.1064,4.1179,45000.0
2008-08-28 11:30:00,7.2,7.22,7.19,7.22,92700.0,4.1179,4.1293,4.1121,4.1293,92700.0
2008-08-28 11:35:00,7.21,7.23,7.21,7.21,102500.0,4.1236,4.135,4.1236,4.1236,102500.0
2008-08-28 11:40:00,7.22,7.23,7.2,7.22,77300.0,4.1293,4.135,4.1179,4.1293,77300.0
2008-08-28 11:45:00,7.22,7.29,7.21,7.27,189600.0,4.1293,4.1693,4.1236,4.1579,189600.0
2008-08-28 11:50:00,7.27,7.3,7.24,7.3,140200.0,4.1579,4.1751,4.1407,4.1751,140200.0
2008-08-28 11:55:00,7.3,7.31,7.29,7.3,126600.0,4.1751,4.1808,4.1693,4.1751,126600.0
2008-08-28 12:00:00,7.3,7.3,7.28,7.3,83900.0,4.1751,4.1751,4.1636,4.1751,83900.0
2008-08-28 12:05:00,7.29,7.29,7.26,7.27,56000.0,4.1693,4.1693,4.1522,4.1579,56000.0
2008-08-28 12:10:00,7.27,7.31,7.26,7.31,75000.0,4.1579,4.1808,4.1522,4.1808,75000.0
2008-08-28 12:15:00,7.31,7.34,7.3,7.33,45700.0,4.1808,4.1979,4.1751,4.1922,45700.0
2008-08-28 12:20:00,7.34,7.35,7.33,7.34,36300.0,4.1979,4.2036,4.1922,4.1979,36300.0
2008-08-28 12:25:00,7.35,7.38,7.34,7.37,111400.0,4.2036,4.2208,4.1979,4.2151,111400.0
2008-08-28 12:30:00,7.37,7.38,7.31,7.32,40000.0,4.2151,4.2208,4.1808,4.1865,40000.0
2008-08-28 12:35:00,7.32,7.33,7.31,7.33,23500.0,4.1865,4.1922,4.1808,4.1922,23500.0
2008-08-28 12:40:00,7.33,7.35,7.33,7.35,28700.0,4.1922,4.2036,4.1922,4.2036,28700.0
2008-08-28 12:45:00,7.34,7.35,7.3,7.31,41700.0,4.1979,4.2036,4.1751,4.1808,41700.0
2008-08-28 12:50:00,7.3,7.33,7.3,7.32,43000.0,4.1751,4.1922,4.1751,4.1865,43000.0
2008-08-28 12:55:00,7.31,7.31,7.28,7.28,16700.0,4.1808,4.1808,4.1636,4.1636,16700.0
2008-08-28 13:00:00,7.28,7.31,7.28,7.3,23800.0,4.1636,4.1808,4.1636,4.1751,23800.0
2008-08-28 13:05:00,7.31,7.31,7.3,7.3,22300.0,4.1808,4.1808,4.1751,4.1751,22300.0
2008-08-28 13:10:00,7.3,7.3,7.24,7.25,126200.0,4.1751,4.1751,4.1407,4.1465,126200.0
2008-08-28 13:15:00,7.25,7.26,7.24,7.26,80200.0,4.1465,4.1522,4.1407,4.1522,80200.0
2008-08-28 13:20:00,7.26,7.29,7.25,7.29,23000.0,4.1522,4.1693,4.1465,4.1693,23000.0
2008-08-28 13:25:00,7.29,7.29,7.27,7.27,21900.0,4.1693,4.1693,4.1579,4.1579,21900.0
2008-08-28 13:30:00,7.27,7.27,7.25,7.25,57700.0,4.1579,4.1579,4.1465,4.1465,57700.0
2008-08-28 13:35:00,7.25,7.25,7.19,7.2,120700.0,4.1465,4.1465,4.1121,4.1179,120700.0
2008-08-28 13:40:00,7.2,7.25,7.19,7.24,102700.0,4.1179,4.1465,4.1121,4.1407,102700.0
2008-08-28 13:45:00,7.24,7.28,7.23,7.26,111600.0,4.1407,4.1636,4.135,4.1522,111600.0
2008-08-28 13:50:00,7.26,7.27,7.23,7.24,22800.0,4.1522,4.1579,4.135,4.1407,22800.0
2008-08-28 13:55:00,7.24,7.28,7.24,7.28,24600.0,4.1407,4.1636,4.1407,4.1636,24600.0
2008-08-28 14:00:00,7.27,7.27,7.22,7.22,21300.0,4.1579,4.1579,4.1293,4.1293,21300.0
2008-08-28 14:05:00,7.21,7.21,7.16,7.17,83200.0,4.1236,4.1236,4.095,4.1007,83200.0
2008-08-28 14:10:00,7.17,7.22,7.16,7.22,143600.0,4.1007,4.1293,4.095,4.1293,143600.0
2008-08-28 14:15:00,7.21,7.21,7.19,7.21,140300.0,4.1236,4.1236,4.1121,4.1236,140300.0
2008-08-28 14:20:00,7.21,7.24,7.19,7.22,102400.0,4.1236,4.1407,4.1121,4.1293,102400.0
2008-08-28 14:25:00,7.22,7.24,7.2,7.23,57900.0,4.1293,4.1407,4.1179,4.135,57900.0
2008-08-28 14:30:00,7.23,7.28,7.22,7.28,90800.0,4.135,4.1636,4.1293,4.1636,90800.0
2008-08-28 14:35:00,7.28,7.3,7.28,7.28,52300.0,4.1636,4.1751,4.1636,4.1636,52300.0
2008-08-28 14:40:00,7.29,7.3,7.29,7.3,15000.0,4.1693,4.1751,4.1693,4.1751,15000.0
2008-08-28 14:45:00,7.3,7.3,7.29,7.3,32200.0,4.1751,4.1751,4.1693,4.1751,32200.0
2008-08-28 14:50:00,7.3,7.3,7.29,7.3,20100.0,4.1751,4.1751,4.1693,4.1751,20100.0
2008-08-28 14:55:00,7.3,7.3,7.25,7.26,155600.0,4.1751,4.1751,4.1465,4.1522,155600.0
2008-08-28 15:00:00,7.27,7.3,7.26,7.3,76400.0,4.1579,4.1751,4.1522,4.1751,76400.0
2008-08-28 15:05:00,7.3,7.3,7.29,7.3,119200.0,4.1751,4.1751,4.1693,4.1751,119200.0
2008-08-28 15:10:00,7.3,7.3,7.28,7.29,43700.0,4.1751,4.1751,4.1636,4.1693,43700.0
2008-08-28 15:15:00,7.28,7.29,7.27,7.28,46400.0,4.1636,4.1693,4.1579,4.1636,46400.0
2008-08-28 15:20:00,7.28,7.29,7.25,7.29,58400.0,4.1636,4.1693,4.1465,4.1693,58400.0
2008-08-28 15:25:00,7.29,7.3,7.27,7.3,84300.0,4.1693,4.1751,4.1579,4.1751,84300.0
2008-08-28 15:30:00,7.3,7.3,7.27,7.3,75600.0,4.1751,4.1751,4.1579,4.1751,75600.0
2008-08-28 15:35:00,7.3,7.35,7.29,7.34,60800.0,4.1751,4.2036,4.1693,4.1979,60800.0
2008-08-28 15:40:00,7.35,7.35,7.34,7.34,62900.0,4.2036,4.2036,4.1979,4.1979,62900.0
2008-08-28 15:45:00,7.35,7.35,7.27,7.31,272900.0,4.2036,4.2036,4.1579,4.1808,272900.0
2008-08-28 15:50:00,7.32,7.38,7.32,7.36,231400.0,4.1865,4.2208,4.1865,4.2094,231400.0
2008-08-28 15:55:00,7.36,7.38,7.33,7.38,386700.0,4.2094,4.2208,4.1922,4.2208,386700.0
2008-08-29 09:30:00,7.3,7.33,7.05,7.14,109700.0,4.1751,4.1922,4.0321,4.0835,109700.0
2008-08-29 09:35:00,7.15,7.21,7.09,7.1,68100.0,4.0893,4.1236,4.0549,4.0607,68100.0
2008-08-29 09:40:00,7.1,7.24,7.1,7.23,108600.0,4.0607,4.1407,4.0607,4.135,108600.0
2008-08-29 09:45:00,7.24,7.3,7.23,7.24,126800.0,4.1407,4.1751,4.135,4.1407,126800.0
2008-08-29 09:50:00,7.24,7.28,7.23,7.26,80500.0,4.1407,4.1636,4.135,4.1522,80500.0
2008-08-29 09:55:00,7.26,7.28,7.18,7.23,125000.0,4.1522,4.1636,4.1064,4.135,125000.0
2008-08-29 10:00:00,7.24,7.24,7.17,7.17,105100.0,4.1407,4.1407,4.1007,4.1007,105100.0
2008-08-29 10:05:00,7.17,7.23,7.17,7.18,137900.0,4.1007,4.135,4.1007,4.1064,137900.0
2008-08-29 10:10:00,7.18,7.21,7.18,7.19,45900.0,4.1064,4.1236,4.1064,4.1121,45900.0
2008-08-29 10:15:00,7.2,7.2,7.19,7.2,58500.0,4.1179,4.1179,4.1121,4.1179,58500.0
2008-08-29 10:20:00,7.19,7.2,7.15,7.17,109700.0,4.1121,4.1179,4.0893,4.1007,109700.0
2008-08-29 10:25:00,7.16,7.21,7.14,7.2,84400.0,4.095,4.1236,4.0835,4.1179,84400.0
2008-08-29 10:30:00,7.2,7.26,7.2,7.24,56800.0,4.1179,4.1522,4.1179,4.1407,56800.0
2008-08-29 10:35:00,7.24,7.26,7.23,7.26,53400.0,4.1407,4.1522,4.135,4.1522,53400.0
2008-08-29 10:40:00,7.25,7.25,7.17,7.19,77900.0,4.1465,4.1465,4.1007,4.1121,77900.0
2008-08-29 10:45:00,7.18,7.21,7.17,7.18,54500.0,4.1064,4.1236,4.1007,4.1064,54500.0
2008-08-29 10:50:00,7.19,7.19,7.17,7.17,66200.0,4.1121,4.1121,4.1007,4.1007,66200.0
2008-08-29 10:55:00,7.17,7.18,7.15,7.16,95400.0,4.1007,4.1064,4.0893,4.095,95400.0
2008-08-29 11:00:00,7.16,7.2,7.15,7.19,141500.0,4.095,4.1179,4.0893,4.1121,141500.0
2008-08-29 11:05:00,7.18,7.23,7.18,7.23,103600.0,4.1064,4.135,4.1064,4.135,103600.0
2008-08-29 11:10:00,7.22,7.28,7.22,7.27,43000.0,4.1293,4.1636,4.1293,4.1579,43000.0
2008-08-29 11:15:00,7.28,7.34,7.24,7.34,98800.0,4.1636,4.1979,4.1407,4.1979,98800.0
2008-08-29 11:20:00,7.34,7.35,7.28,7.28,85600.0,4.1979,4.2036,4.1636,4.1636,85600.0
2008-08-29 11:25:00,7.28,7.32,7.28,7.3,46300.0,4.1636,4.1865,4.1636,4.1751,46300.0
2008-08-29 11:30:00,7.29,7.29,7.24,7.27,28900.0,4.1693,4.1693,4.1407,4.1579,28900.0
2008-08-29 11:35:00,7.27,7.27,7.23,7.24,25700.0,4.1579,4.1579,4.135,4.1407,25700.0
2008-08-29 11:40:00,7.24,7.3,7.24,7.28,33400.0,4.1407,4.1751,4.1407,4.1636,33400.0
2008-08-29 11:45:00,7.29,7.33,7.28,7.3,75900.0,4.1693,4.1922,4.1636,4.1751,75900.0
2008-08-29 11:50:00,7.3,7.33,7.3,7.32,34200.0,4.1751,4.1922,4.1751,4.1865,34200.0
2008-08-29 11:55:00,7.33,7.33,7.26,7.27,54900.0,4.1922,4.1922,4.1522,4.1579,54900.0
2008-08-29 12:00:00,7.26,7.26,7.23,7.23,61300.0,4.1522,4.1522,4.135,4.135,61300.0
2008-08-29 12:05:00,7.23,7.23,7.19,7.23,46700.0,4.135,4.135,4.1121,4.135,46700.0
2008-08-29 12:10:00,7.22,7.22,7.2,7.2,17400.0,4.1293,4.1293,4.1179,4.1179,17400.0
2008-08-29 12:15:00,7.2,7.24,7.2,7.23,79400.0,4.1179,4.1407,4.1179,4.135,79400.0
2008-08-29 12:20:00,7.23,7.23,7.21,7.22,46500.0,4.135,4.135,4.1236,4.1293,46500.0
2008-08-29 12:25:00,7.21,7.23,7.21,7.22,10700.0,4.1236,4.135,4.1236,4.1293,10700.0
2008-08-29 12:30:00,7.22,7.27,7.22,7.26,58300.0,4.1293,4.1579,4.1293,4.1522,58300.0
2008-08-29 12:35:00,7.26,7.29,7.26,7.28,10800.0,4.1522,4.1693,4.1522,4.1636,10800.0
2008-08-29 12:40:00,7.28,7.29,7.25,7.26,18400.0,4.1636,4.1693,4.1465,4.1522,18400.0
2008-08-29 12:45:00,7.26,7.32,7.26,7.32,50400.0,4.1522,4.1865,4.1522,4.1865,50400.0
2008-08-29 12:50:00,7.31,7.35,7.31,7.33,65700.0,4.1808,4.2036,4.1808,4.1922,65700.0
2008-08-29 12:55:00,7.33,7.35,7.33,7.35,61600.0,4.1922,4.2036,4.1922,4.2036,61600.0
2008-08-29 13:00:00,7.34,7.38,7.34,7.36,70500.0,4.1979,4.2208,4.1979,4.2094,70500.0
2008-08-29 13:05:00,7.35,7.36,7.33,7.35,70200.0,4.2036,4.2094,4.1922,4.2036,70200.0
2008-08-29 13:10:00,7.35,7.37,7.33,7.36,62600.0,4.2036,4.2151,4.1922,4.2094,62600.0
2008-08-29 13:15:00,7.36,7.37,7.35,7.36,31100.0,4.2094,4.2151,4.2036,4.2094,31100.0
2008-08-29 13:20:00,7.37,7.44,7.37,7.43,93000.0,4.2151,4.2551,4.2151,4.2494,93000.0
2008-08-29 13:25:00,7.43,7.44,7.4,7.4,103400.0,4.2494,4.2551,4.2322,4.2322,103400.0
2008-08-29 13:30:00,7.4,7.42,7.39,7.4,54300.0,4.2322,4.2437,4.2265,4.2322,54300.0
2008-08-29 13:35:00,7.4,7.43,7.4,7.41,54100.0,4.2322,4.2494,4.2322,4.238,54100.0
2008-08-29 13:40:00,7.41,7.44,7.41,7.44,28100.0,4.238,4.2551,4.238,4.2551,28100.0
2008-08-29 13:45:00,7.43,7.45,7.43,7.45,32600.0,4.2494,4.2608,4.2494,4.2608,32600.0
2008-08-29 13:50:00,7.45,7.46,7.44,7.44,30900.0,4.2608,4.2666,4.2551,4.2551,30900.0
2008-08-29 13:55:00,7.45,7.45,7.43,7.43,31000.0,4.2608,4.2608,4.2494,4.2494,31000.0
2008-08-29 14:00:00,7.44,7.44,7.43,7.44,34800.0,4.2551,4.2551,4.2494,4.2551,34800.0
2008-08-29 14:05:00,7.43,7.45,7.43,7.44,19500.0,4.2494,4.2608,4.2494,4.2551,19500.0
2008-08-29 14:10:00,7.44,7.46,7.44,7.45,46300.0,4.2551,4.2666,4.2551,4.2608,46300.0
2008-08-29 14:15:00,7.45,7.47,7.43,7.45,108700.0,4.2608,4.2723,4.2494,4.2608,108700.0
2008-08-29 14:20:00,7.46,7.47,7.45,7.45,65900.0,4.2666,4.2723,4.2608,4.2608,65900.0
2008-08-29 14:25:00,7.45,7.48,7.45,7.48,64100.0,4.2608,4.278,4.2608,4.278,64100.0
2008-08-29 14:30:00,7.48,7.5,7.47,7.5,51900.0,4.278,4.2894,4.2723,4.2894,51900.0
2008-08-29 14:35:00,7.5,7.5,7.47,7.49,54400.0,4.2894,4.2894,4.2723,4.2837,54400.0
2008-08-29 14:40:00,7.49,7.5,7.48,7.49,32000.0,4.2837,4.2894,4.278,4.2837,32000.0
2008-08-29 14:45:00,7.5,7.5,7.48,7.48,112500.0,4.2894,4.2894,4.278,4.278,112500.0
2008-08-29 14:50:00,7.48,7.48,7.46,7.47,24600.0,4.278,4.278,4.2666,4.2723,24600.0
2008-08-29 14:55:00,7.48,7.49,7.47,7.47,57000.0,4.278,4.2837,4.2723,4.2723,57000.0
2008-08-29 15:00:00,7.48,7.48,7.44,7.45,55500.0,4.278,4.278,4.2551,4.2608,55500.0
2008-08-29 15:05:00,7.45,7.45,7.42,7.44,72800.0,4.2608,4.2608,4.2437,4.2551,72800.0
2008-08-29 15:10:00,7.44,7.46,7.42,7.45,46800.0,4.2551,4.2666,4.2437,4.2608,46800.0
2008-08-29 15:15:00,7.45,7.45,7.39,7.4,56400.0,4.2608,4.2608,4.2265,4.2322,56400.0
2008-08-29 15:20:00,7.39,7.4,7.33,7.36,101200.0,4.2265,4.2322,4.1922,4.2094,101200.0
2008-08-29 15:25:00,7.36,7.4,7.36,7.37,100500.0,4.2094,4.2322,4.2094,4.2151,100500.0
2008-08-29 15:30:00,7.37,7.4,7.36,7.4,72200.0,4.2151,4.2322,4.2094,4.2322,72200.0
2008-08-29 15:35:00,7.4,7.42,7.35,7.35,121200.0,4.2322,4.2437,4.2036,4.2036,121200.0
2008-08-29 15:40:00,7.34,7.36,7.3,7.34,257500.0,4.1979,4.2094,4.1751,4.1979,257500.0
2008-08-29 15:45:00,7.34,7.36,7.32,7.35,154700.0,4.1979,4.2094,4.1865,4.2036,154700.0
2008-08-29 15:50:00,7.34,7.35,7.32,7.33,141100.0,4.1979,4.2036,4.1865,4.1922,141100.0
2008-08-29 15:55:00,7.33,7.36,7.32,7.34,248900.0,4.1922,4.2094,4.1865,4.1979,248900.0
2008-09-02 09:30:00,7.65,7.69,7.61,7.64,107400.0,4.3752,4.3981,4.3523,4.3695,107400.0
2008-09-02 09:35:00,7.64,7.75,7.64,7.7,135300.0,4.3695,4.4324,4.3695,4.4038,135300.0
2008-09-02 09:40:00,7.7,7.74,7.58,7.59,139300.0,4.4038,4.4267,4.3352,4.3409,139300.0
2008-09-02 09:45:00,7.59,7.68,7.59,7.63,182800.0,4.3409,4.3924,4.3409,4.3638,182800.0
2008-09-02 09:50:00,7.63,7.64,7.53,7.58,119700.0,4.3638,4.3695,4.3066,4.3352,119700.0
2008-09-02 09:55:00,7.58,7.59,7.51,7.54,84300.0,4.3352,4.3409,4.2952,4.3123,84300.0
2008-09-02 10:00:00,7.54,7.58,7.52,7.56,76300.0,4.3123,4.3352,4.3009,4.3238,76300.0
2008-09-02 10:05:00,7.55,7.58,7.51,7.54,84600.0,4.318,4.3352,4.2952,4.3123,84600.0
2008-09-02 10:10:00,7.54,7.58,7.5,7.58,182600.0,4.3123,4.3352,4.2894,4.3352,182600.0
2008-09-02 10:15:00,7.58,7.63,7.58,7.6,226500.0,4.3352,4.3638,4.3352,4.3466,226500.0
2008-09-02 10:20:00,7.6,7.62,7.56,7.6,237900.0,4.3466,4.3581,4.3238,4.3466,237900.0
2008-09-02 10:25:00,7.6,7.64,7.59,7.64,161400.0,4.3466,4.3695,4.3409,4.3695,161400.0
2008-09-02 10:30:00,7.64,7.7,7.6,7.6,210000.0,4.3695,4.4038,4.3466,4.3466,210000.0
2008-09-02 10:35:00,7.6,7.64,7.58,7.6,106200.0,4.3466,4.3695,4.3352,4.3466,106200.0
2008-09-02 10:40:00,7.6,7.64,7.58,7.59,120800.0,4.3466,4.3695,4.3352,4.3409,120800.0
2008-09-02 10:45:00,7.58,7.64,7.57,7.64,117100.0,4.3352,4.3695,4.3295,4.3695,117100.0
2008-09-02 10:50:00,7.64,7.68,7.57,7.66,247600.0,4.3695,4.3924,4.3295,4.3809,247600.0
2008-09-02 10:55:00,7.65,7.75,7.65,7.72,281400.0,4.3752,4.4324,4.3752,4.4153,281400.0
2008-09-02 11:00:00,7.72,7.73,7.68,7.7,100500.0,4.4153,4.421,4.3924,4.4038,100500.0
2008-09-02 11:05:00,7.7,7.73,7.68,7.72,114200.0,4.4038,4.421,4.3924,4.4153,114200.0
2008-09-02 11:10:00,7.73,7.75,7.72,7.75,59000.0,4.421,4.4324,4.4153,4.4324,59000.0
2008-09-02 11:15:00,7.75,7.84,7.75,7.79,174600.0,4.4324,4.4839,4.4324,4.4553,174600.0
2008-09-02 11:20:00,7.79,7.82,7.77,7.81,326000.0,4.4553,4.4725,4.4439,4.4667,326000.0
2008-09-02 11:25:00,7.82,7.84,7.79,7.83,140500.0,4.4725,4.4839,4.4553,4.4782,140500.0
2008-09-02 11:30:00,7.83,7.86,7.82,7.84,182400.0,4.4782,4.4953,4.4725,4.4839,182400.0
2008-09-02 11:35:00,7.84,7.89,7.83,7.89,77500.0,4.4839,4.5125,4.4782,4.5125,77500.0
2008-09-02 11:40:00,7.89,7.92,7.87,7.91,298600.0,4.5125,4.5296,4.501,4.5239,298600.0
2008-09-02 11:45:00,7.91,7.92,7.87,7.88,175800.0,4.5239,4.5296,4.501,4.5068,175800.0
2008-09-02 11:50:00,7.87,7.88,7.81,7.84,89600.0,4.501,4.5068,4.4667,4.4839,89600.0
2008-09-02 11:55:00,7.84,7.91,7.83,7.9,201200.0,4.4839,4.5239,4.4782,4.5182,201200.0
2008-09-02 12:00:00,7.9,7.91,7.89,7.9,43200.0,4.5182,4.5239,4.5125,4.5182,43200.0
2008-09-02 12:05:00,7.89,7.95,7.89,7.93,196100.0,4.5125,4.5468,4.5125,4.5354,196100.0
2008-09-02 12:10:00,7.94,7.94,7.91,7.93,53100.0,4.5411,4.5411,4.5239,4.5354,53100.0
2008-09-02 12:15:00,7.92,7.94,7.87,7.9,73200.0,4.5296,4.5411,4.501,4.5182,73200.0
2008-09-02 12:20:00,7.89,7.9,7.83,7.83,66800.0,4.5125,4.5182,4.4782,4.4782,66800.0
2008-09-02 12:25:00,7.83,7.84,7.8,7.82,37800.0,4.4782,4.4839,4.461,4.4725,37800.0
2008-09-02 12:30:00,7.82,7.84,7.82,7.82,52000.0,4.4725,4.4839,4.4725,4.4725,52000.0
2008-09-02 12:35:00,7.82,7.85,7.8,7.83,81900.0,4.4725,4.4896,4.461,4.4782,81900.0
2008-09-02 12:40:00,7.83,7.83,7.78,7.83,63800.0,4.4782,4.4782,4.4496,4.4782,63800.0
2008-09-02 12:45:00,7.84,7.88,7.82,7.87,195600.0,4.4839,4.5068,4.4725,4.501,195600.0
2008-09-02 12:50:00,7.87,7.9,7.83,7.84,62300.0,4.501,4.5182,4.4782,4.4839,62300.0
2008-09-02 12:55:00,7.85,7.85,7.82,7.83,17700.0,4.4896,4.4896,4.4725,4.4782,17700.0
2008-09-02 13:00:00,7.82,7.83,7.8,7.81,40100.0,4.4725,4.4782,4.461,4.4667,40100.0
2008-09-02 13:05:00,7.8,7.82,7.78,7.81,105800.0,4.461,4.4725,4.4496,4.4667,105800.0
2008-09-02 13:10:00,7.8,7.84,7.79,7.79,99000.0,4.461,4.4839,4.4553,4.4553,99000.0
2008-09-02 13:15:00,7.8,7.8,7.76,7.77,79800.0,4.461,4.461,4.4381,4.4439,79800.0
2008-09-02 13:20:00,7.77,7.77,7.76,7.77,52000.0,4.4439,4.4439,4.4381,4.4439,52000.0
2008-09-02 13:25:00,7.77,7.79,7.76,7.79,42300.0,4.4439,4.4553,4.4381,4.4553,42300.0
2008-09-02 13:30:00,7.78,7.85,7.78,7.84,54600.0,4.4496,4.4896,4.4496,4.4839,54600.0
2008-09-02 13:35:00,7.85,7.86,7.84,7.85,32200.0,4.4896,4.4953,4.4839,4.4896,32200.0
2008-09-02 13:40:00,7.84,7.85,7.79,7.81,91300.0,4.4839,4.4896,4.4553,4.4667,91300.0
2008-09-02 13:45:00,7.81,7.84,7.81,7.84,43300.0,4.4667,4.4839,4.4667,4.4839,43300.0
2008-09-02 13:50:00,7.83,7.84,7.77,7.77,109700.0,4.4782,4.4839,4.4439,4.4439,109700.0
2008-09-02 13:55:00,7.77,7.78,7.74,7.76,96000.0,4.4439,4.4496,4.4267,4.4381,96000.0
2008-09-02 14:00:00,7.76,7.82,7.75,7.79,131000.0,4.4381,4.4725,4.4324,4.4553,131000.0
2008-09-02 14:05:00,7.8,7.81,7.74,7.75,50000.0,4.461,4.4667,4.4267,4.4324,50000.0
2008-09-02 14:10:00,7.75,7.75,7.69,7.74,144900.0,4.4324,4.4324,4.3981,4.4267,144900.0
2008-09-02 14:15:00,7.75,7.76,7.7,7.73,77300.0,4.4324,4.4381,4.4038,4.421,77300.0
2008-09-02 14:20:00,7.73,7.75,7.69,7.72,68000.0,4.421,4.4324,4.3981,4.4153,68000.0
2008-09-02 14:25:00,7.73,7.75,7.69,7.72,149100.0,4.421,4.4324,4.3981,4.4153,149100.0
2008-09-02 14:30:00,7.71,7.76,7.71,7.75,35700.0,4.4095,4.4381,4.4095,4.4324,35700.0
2008-09-02 14:35:00,7.76,7.78,7.72,7.73,166400.0,4.4381,4.4496,4.4153,4.421,166400.0
2008-09-02 14:40:00,7.73,7.74,7.71,7.72,40000.0,4.421,4.4267,4.4095,4.4153,40000.0
2008-09-02 14:45:00,7.72,7.73,7.7,7.71,92000.0,4.4153,4.421,4.4038,4.4095,92000.0
2008-09-02 14:50:00,7.7,7.71,7.69,7.69,102600.0,4.4038,4.4095,4.3981,4.3981,102600.0
2008-09-02 14:55:00,7.7,7.71,7.67,7.69,106200.0,4.4038,4.4095,4.3867,4.3981,106200.0
2008-09-02 15:00:00,7.7,7.7,7.68,7.69,131600.0,4.4038,4.4038,4.3924,4.3981,131600.0
2008-09-02 15:05:00,7.7,7.75,7.7,7.72,143600.0,4.4038,4.4324,4.4038,4.4153,143600.0
2008-09-02 15:10:00,7.73,7.73,7.7,7.7,46200.0,4.421,4.421,4.4038,4.4038,46200.0
2008-09-02 15:15:00,7.7,7.73,7.7,7.72,120200.0,4.4038,4.421,4.4038,4.4153,120200.0
2008-09-02 15:20:00,7.72,7.76,7.71,7.75,88000.0,4.4153,4.4381,4.4095,4.4324,88000.0
2008-09-02 15:25:00,7.76,7.81,7.75,7.8,118200.0,4.4381,4.4667,4.4324,4.461,118200.0
2008-09-02 15:30:00,7.8,7.82,7.79,7.81,113400.0,4.461,4.4725,4.4553,4.4667,113400.0
2008-09-02 15:35:00,7.82,7.82,7.77,7.77,86100.0,4.4725,4.4725,4.4439,4.4439,86100.0
2008-09-02 15:40:00,7.78,7.78,7.74,7.74,109000.0,4.4496,4.4496,4.4267,4.4267,109000.0
2008-09-02 15:45:00,7.75,7.82,7.74,7.79,148600.0,4.4324,4.4725,4.4267,4.4553,148600.0
2008-09-02 15:50:00,7.8,7.83,7.8,7.83,215000.0,4.461,4.4782,4.461,4.4782,215000.0
2008-09-02 15:55:00,7.83,7.86,7.82,7.86,221200.0,4.4782,4.4953,4.4725,4.4953,221200.0
2008-09-03 09:30:00,7.74,7.91,7.56,7.62,104500.0,4.4267,4.5239,4.3238,4.3581,104500.0
2008-09-03 09:35:00,7.61,7.65,7.59,7.6,126600.0,4.3523,4.3752,4.3409,4.3466,126600.0
2008-09-03 09:40:00,7.61,7.64,7.59,7.64,155800.0,4.3523,4.3695,4.3409,4.3695,155800.0
2008-09-03 09:45:00,7.64,7.65,7.62,7.65,134700.0,4.3695,4.3752,4.3581,4.3752,134700.0
2008-09-03 09:50:00,7.65,7.81,7.64,7.79,155700.0,4.3752,4.4667,4.3695,4.4553,155700.0
2008-09-03 09:55:00,7.78,7.79,7.72,7.75,87600.0,4.4496,4.4553,4.4153,4.4324,87600.0
2008-09-03 10:00:00,7.75,7.8,7.71,7.72,123700.0,4.4324,4.461,4.4095,4.4153,123700.0
2008-09-03 10:05:00,7.72,7.79,7.7,7.74,106100.0,4.4153,4.4553,4.4038,4.4267,106100.0
2008-09-03 10:10:00,7.73,7.75,7.71,7.75,58800.0,4.421,4.4324,4.4095,4.4324,58800.0
2008-09-03 10:15:00,7.75,7.75,7.7,7.7,95800.0,4.4324,4.4324,4.4038,4.4038,95800.0
2008-09-03 10:20:00,7.7,7.8,7.7,7.8,46300.0,4.4038,4.461,4.4038,4.461,46300.0
2008-09-03 10:25:00,7.8,7.84,7.78,7.8,92200.0,4.461,4.4839,4.4496,4.461,92200.0
2008-09-03 10:30:00,7.8,7.8,7.77,7.8,43000.0,4.461,4.461,4.4439,4.461,43000.0
2008-09-03 10:35:00,7.79,7.86,7.79,7.86,84900.0,4.4553,4.4953,4.4553,4.4953,84900.0
2008-09-03 10:40:00,7.85,7.9,7.85,7.89,71900.0,4.4896,4.5182,4.4896,4.5125,71900.0
2008-09-03 10:45:00,7.89,7.91,7.86,7.9,151300.0,4.5125,4.5239,4.4953,4.5182,151300.0
2008-09-03 10:50:00,7.91,7.98,7.87,7.91,239700.0,4.5239,4.564,4.501,4.5239,239700.0
2008-09-03 10:55:00,7.92,7.98,7.9,7.95,89400.0,4.5296,4.564,4.5182,4.5468,89400.0
2008-09-03 11:00:00,7.96,7.98,7.95,7.97,77900.0,4.5525,4.564,4.5468,4.5582,77900.0
2008-09-03 11:05:00,7.97,7.97,7.94,7.94,79100.0,4.5582,4.5582,4.5411,4.5411,79100.0
2008-09-03 11:10:00,7.95,7.97,7.89,7.91,174100.0,4.5468,4.5582,4.5125,4.5239,174100.0
2008-09-03 11:15:00,7.91,7.93,7.88,7.92,35100.0,4.5239,4.5354,4.5068,4.5296,35100.0
2008-09-03 11:20:00,7.92,7.95,7.9,7.92,38600.0,4.5296,4.5468,4.5182,4.5296,38600.0
2008-09-03 11:25:00,7.92,7.97,7.92,7.92,56200.0,4.5296,4.5582,4.5296,4.5296,56200.0
2008-09-03 11:30:00,7.93,7.93,7.86,7.87,43800.0,4.5354,4.5354,4.4953,4.501,43800.0
2008-09-03 11:35:00,7.86,7.88,7.8,7.88,90700.0,4.4953,4.5068,4.461,4.5068,90700.0
2008-09-03 11:40:00,7.88,7.89,7.82,7.88,43500.0,4.5068,4.5125,4.4725,4.5068,43500.0
2008-09-03 11:45:00,7.88,7.89,7.86,7.89,21400.0,4.5068,4.5125,4.4953,4.5125,21400.0
2008-09-03 11:50:00,7.89,7.94,7.89,7.93,46400.0,4.5125,4.5411,4.5125,4.5354,46400.0
2008-09-03 11:55:00,7.94,7.94,7.86,7.86,40900.0,4.5411,4.5411,4.4953,4.4953,40900.0
2008-09-03 12:00:00,7.86,7.92,7.84,7.92,83300.0,4.4953,4.5296,4.4839,4.5296,83300.0
2008-09-03 12:05:00,7.92,7.94,7.85,7.86,53700.0,4.5296,4.5411,4.4896,4.4953,53700.0
2008-09-03 12:10:00,7.86,7.91,7.84,7.91,95300.0,4.4953,4.5239,4.4839,4.5239,95300.0
2008-09-03 12:15:00,7.9,7.94,7.87,7.91,168400.0,4.5182,4.5411,4.501,4.5239,168400.0
2008-09-03 12:20:00,7.91,7.97,7.91,7.97,79600.0,4.5239,4.5582,4.5239,4.5582,79600.0
2008-09-03 12:25:00,7.97,7.98,7.96,7.97,91400.0,4.5582,4.564,4.5525,4.5582,91400.0
2008-09-03 12:30:00,7.98,7.98,7.93,7.97,70900.0,4.564,4.564,4.5354,4.5582,70900.0
2008-09-03 12:35:00,7.97,8.03,7.97,8.03,171800.0,4.5582,4.5926,4.5582,4.5926,171800.0
2008-09-03 12:40:00,8.03,8.04,7.96,7.99,223900.0,4.5926,4.5983,4.5525,4.5697,223900.0
2008-09-03 12:45:00,8.0,8.0,7.95,7.96,38500.0,4.5754,4.5754,4.5468,4.5525,38500.0
2008-09-03 12:50:00,7.96,7.99,7.95,7.99,51100.0,4.5525,4.5697,4.5468,4.5697,51100.0
2008-09-03 12:55:00,7.98,8.0,7.96,7.99,55700.0,4.564,4.5754,4.5525,4.5697,55700.0
2008-09-03 13:00:00,7.99,8.0,7.97,8.0,113800.0,4.5697,4.5754,4.5582,4.5754,113800.0
2008-09-03 13:05:00,8.0,8.03,7.99,8.01,97900.0,4.5754,4.5926,4.5697,4.5811,97900.0
2008-09-03 13:10:00,8.01,8.04,7.98,8.04,37900.0,4.5811,4.5983,4.564,4.5983,37900.0
2008-09-03 13:15:00,8.03,8.04,7.97,7.99,62700.0,4.5926,4.5983,4.5582,4.5697,62700.0
2008-09-03 13:20:00,7.99,7.99,7.97,7.97,54000.0,4.5697,4.5697,4.5582,4.5582,54000.0
2008-09-03 13:25:00,7.97,7.98,7.95,7.97,55700.0,4.5582,4.564,4.5468,4.5582,55700.0
2008-09-03 13:30:00,7.97,7.97,7.95,7.96,48500.0,4.5582,4.5582,4.5468,4.5525,48500.0
2008-09-03 13:35:00,7.97,7.97,7.92,7.95,82000.0,4.5582,4.5582,4.5296,4.5468,82000.0
2008-09-03 13:40:00,7.94,7.95,7.9,7.95,86000.0,4.5411,4.5468,4.5182,4.5468,86000.0
2008-09-03 13:45:00,7.95,7.99,7.95,7.96,73200.0,4.5468,4.5697,4.5468,4.5525,73200.0
2008-09-03 13:50:00,7.97,7.98,7.93,7.96,73200.0,4.5582,4.564,4.5354,4.5525,73200.0
2008-09-03 13:55:00,7.95,7.99,7.95,7.98,37000.0,4.5468,4.5697,4.5468,4.564,37000.0
2008-09-03 14:00:00,7.97,7.99,7.87,7.98,138600.0,4.5582,4.5697,4.501,4.564,138600.0
2008-09-03 14:05:00,7.98,7.98,7.93,7.93,62600.0,4.564,4.564,4.5354,4.5354,62600.0
2008-09-03 14:10:00,7.93,7.94,7.87,7.91,57500.0,4.5354,4.5411,4.501,4.5239,57500.0
2008-09-03 14:15:00,7.91,7.94,7.91,7.93,67600.0,4.5239,4.5411,4.5239,4.5354,67600.0
2008-09-03 14:20:00,7.93,7.94,7.86,7.87,168900.0,4.5354,4.5411,4.4953,4.501,168900.0
2008-09-03 14:25:00,7.87,7.92,7.86,7.92,71400.0,4.501,4.5296,4.4953,4.5296,71400.0
2008-09-03 14:30:00,7.91,7.98,7.91,7.97,93900.0,4.5239,4.564,4.5239,4.5582,93900.0
2008-09-03 14:35:00,7.97,7.97,7.96,7.97,50900.0,4.5582,4.5582,4.5525,4.5582,50900.0
2008-09-03 14:40:00,7.97,7.97,7.94,7.94,80300.0,4.5582,4.5582,4.5411,4.5411,80300.0
2008-09-03 14:45:00,7.95,8.0,7.95,7.98,120800.0,4.5468,4.5754,4.5468,4.564,120800.0
2008-09-03 14:50:00,7.98,8.0,7.96,7.98,88800.0,4.564,4.5754,4.5525,4.564,88800.0
2008-09-03 14:55:00,7.98,8.0,7.97,8.0,28300.0,4.564,4.5754,4.5582,4.5754,28300.0
2008-09-03 15:00:00,8.0,8.03,8.0,8.01,114200.0,4.5754,4.5926,4.5754,4.5811,114200.0
2008-09-03 15:05:00,8.01,8.02,7.99,8.0,100400.0,4.5811,4.5868,4.5697,4.5754,100400.0
2008-09-03 15:10:00,8.01,8.04,7.99,8.04,165600.0,4.5811,4.5983,4.5697,4.5983,165600.0
2008-09-03 15:15:00,8.04,8.05,8.0,8.04,178300.0,4.5983,4.604,4.5754,4.5983,178300.0
2008-09-03 15:20:00,8.05,8.1,8.01,8.06,247300.0,4.604,4.6326,4.5811,4.6097,247300.0
2008-09-03 15:25:00,8.07,8.07,8.01,8.01,106400.0,4.6154,4.6154,4.5811,4.5811,106400.0
2008-09-03 15:30:00,8.01,8.05,8.0,8.03,76900.0,4.5811,4.604,4.5754,4.5926,76900.0
2008-09-03 15:35:00,8.03,8.07,8.01,8.05,154500.0,4.5926,4.6154,4.5811,4.604,154500.0
2008-09-03 15:40:00,8.06,8.08,8.01,8.03,112700.0,4.6097,4.6212,4.5811,4.5926,112700.0
2008-09-03 15:45:00,8.02,8.08,8.02,8.08,328000.0,4.5868,4.6212,4.5868,4.6212,328000.0
2008-09-03 15:50:00,8.08,8.11,8.05,8.08,299700.0,4.6212,4.6383,4.604,4.6212,299700.0
2008-09-03 15:55:00,8.09,8.11,8.06,8.09,354800.0,4.6269,4.6383,4.6097,4.6269,354800.0
2008-09-04 09:30:00,7.78,7.97,7.7,7.76,90900.0,4.4496,4.5582,4.4038,4.4381,90900.0
2008-09-04 09:35:00,7.8,7.91,7.79,7.85,61200.0,4.461,4.5239,4.4553,4.4896,61200.0
2008-09-04 09:40:00,7.84,7.87,7.82,7.86,30800.0,4.4839,4.501,4.4725,4.4953,30800.0
2008-09-04 09:45:00,7.86,7.98,7.8,7.95,122500.0,4.4953,4.564,4.461,4.5468,122500.0
2008-09-04 09:50:00,7.95,8.0,7.88,7.97,108500.0,4.5468,4.5754,4.5068,4.5582,108500.0
2008-09-04 09:55:00,7.96,8.0,7.94,7.94,44800.0,4.5525,4.5754,4.5411,4.5411,44800.0
2008-09-04 10:00:00,7.94,8.06,7.94,8.06,110600.0,4.5411,4.6097,4.5411,4.6097,110600.0
2008-09-04 10:05:00,8.06,8.07,7.97,8.04,76900.0,4.6097,4.6154,4.5582,4.5983,76900.0
2008-09-04 10:10:00,8.03,8.03,7.98,8.01,74400.0,4.5926,4.5926,4.564,4.5811,74400.0
2008-09-04 10:15:00,8.0,8.01,7.97,7.98,46200.0,4.5754,4.5811,4.5582,4.564,46200.0
2008-09-04 10:20:00,7.99,8.01,7.96,7.98,39100.0,4.5697,4.5811,4.5525,4.564,39100.0
2008-09-04 10:25:00,7.99,8.01,7.97,7.99,82300.0,4.5697,4.5811,4.5582,4.5697,82300.0
2008-09-04 10:30:00,7.99,7.99,7.9,7.93,168300.0,4.5697,4.5697,4.5182,4.5354,168300.0
2008-09-04 10:35:00,7.94,7.96,7.9,7.9,63800.0,4.5411,4.5525,4.5182,4.5182,63800.0
2008-09-04 10:40:00,7.9,7.9,7.85,7.86,67700.0,4.5182,4.5182,4.4896,4.4953,67700.0
2008-09-04 10:45:00,7.86,7.91,7.86,7.86,28900.0,4.4953,4.5239,4.4953,4.4953,28900.0
2008-09-04 10:50:00,7.86,7.99,7.86,7.9,68400.0,4.4953,4.5697,4.4953,4.5182,68400.0
2008-09-04 10:55:00,7.89,7.95,7.88,7.93,43100.0,4.5125,4.5468,4.5068,4.5354,43100.0
2008-09-04 11:00:00,7.93,7.95,7.89,7.95,86100.0,4.5354,4.5468,4.5125,4.5468,86100.0
2008-09-04 11:05:00,7.95,7.95,7.83,7.85,77400.0,4.5468,4.5468,4.4782,4.4896,77400.0
2008-09-04 11:10:00,7.85,7.86,7.8,7.86,67700.0,4.4896,4.4953,4.461,4.4953,67700.0
2008-09-04 11:15:00,7.85,7.86,7.8,7.82,116200.0,4.4896,4.4953,4.461,4.4725,116200.0
2008-09-04 11:20:00,7.81,7.83,7.78,7.8,167800.0,4.4667,4.4782,4.4496,4.461,167800.0
2008-09-04 11:25:00,7.8,7.82,7.79,7.81,113400.0,4.461,4.4725,4.4553,4.4667,113400.0
2008-09-04 11:30:00,7.81,7.81,7.77,7.79,112700.0,4.4667,4.4667,4.4439,4.4553,112700.0
2008-09-04 11:35:00,7.8,7.82,7.75,7.8,194900.0,4.461,4.4725,4.4324,4.461,194900.0
2008-09-04 11:40:00,7.8,7.81,7.76,7.79,109100.0,4.461,4.4667,4.4381,4.4553,109100.0
2008-09-04 11:45:00,7.79,7.8,7.76,7.78,48500.0,4.4553,4.461,4.4381,4.4496,48500.0
2008-09-04 11:50:00,7.77,7.82,7.77,7.8,58200.0,4.4439,4.4725,4.4439,4.461,58200.0
2008-09-04 11:55:00,7.81,7.81,7.75,7.76,25100.0,4.4667,4.4667,4.4324,4.4381,25100.0
2008-09-04 12:00:00,7.76,7.78,7.75,7.78,42000.0,4.4381,4.4496,4.4324,4.4496,42000.0
2008-09-04 12:05:00,7.78,7.78,7.75,7.75,51200.0,4.4496,4.4496,4.4324,4.4324,51200.0
2008-09-04 12:10:00,7.76,7.76,7.73,7.73,50100.0,4.4381,4.4381,4.421,4.421,50100.0
2008-09-04 12:15:00,7.74,7.76,7.73,7.76,32300.0,4.4267,4.4381,4.421,4.4381,32300.0
2008-09-04 12:20:00,7.76,7.76,7.75,7.75,23700.0,4.4381,4.4381,4.4324,4.4324,23700.0
2008-09-04 12:25:00,7.76,7.77,7.73,7.77,32500.0,4.4381,4.4439,4.421,4.4439,32500.0
2008-09-04 12:30:00,7.77,7.77,7.74,7.76,27200.0,4.4439,4.4439,4.4267,4.4381,27200.0
2008-09-04 12:35:00,7.76,7.77,7.76,7.76,2000.0,4.4381,4.4439,4.4381,4.4381,2000.0
2008-09-04 12:40:00,7.77,7.78,7.76,7.78,16200.0,4.4439,4.4496,4.4381,4.4496,16200.0
2008-09-04 12:45:00,7.77,7.77,7.73,7.73,18300.0,4.4439,4.4439,4.421,4.421,18300.0
2008-09-04 12:50:00,7.73,7.73,7.7,7.7,19600.0,4.421,4.421,4.4038,4.4038,19600.0
2008-09-04 12:55:00,7.71,7.76,7.71,7.75,43200.0,4.4095,4.4381,4.4095,4.4324,43200.0
2008-09-04 13:00:00,7.75,7.78,7.75,7.77,38100.0,4.4324,4.4496,4.4324,4.4439,38100.0
2008-09-04 13:05:00,7.76,7.78,7.74,7.77,32300.0,4.4381,4.4496,4.4267,4.4439,32300.0
2008-09-04 13:10:00,7.78,7.8,7.77,7.78,43900.0,4.4496,4.461,4.4439,4.4496,43900.0
2008-09-04 13:15:00,7.78,7.79,7.75,7.76,14700.0,4.4496,4.4553,4.4324,4.4381,14700.0
2008-09-04 13:20:00,7.76,7.77,7.72,7.72,35800.0,4.4381,4.4439,4.4153,4.4153,35800.0
2008-09-04 13:25:00,7.72,7.72,7.64,7.64,83800.0,4.4153,4.4153,4.3695,4.3695,83800.0
2008-09-04 13:30:00,7.65,7.65,7.64,7.64,36200.0,4.3752,4.3752,4.3695,4.3695,36200.0
2008-09-04 13:35:00,7.64,7.71,7.64,7.71,31600.0,4.3695,4.4095,4.3695,4.4095,31600.0
2008-09-04 13:40:00,7.71,7.71,7.69,7.7,22400.0,4.4095,4.4095,4.3981,4.4038,22400.0
2008-09-04 13:45:00,7.7,7.7,7.69,7.69,19500.0,4.4038,4.4038,4.3981,4.3981,19500.0
2008-09-04 13:50:00,7.7,7.7,7.67,7.68,34500.0,4.4038,4.4038,4.3867,4.3924,34500.0
2008-09-04 13:55:00,7.67,7.68,7.66,7.67,42400.0,4.3867,4.3924,4.3809,4.3867,42400.0
2008-09-04 14:00:00,7.66,7.66,7.64,7.64,51200.0,4.3809,4.3809,4.3695,4.3695,51200.0
2008-09-04 14:05:00,7.65,7.65,7.62,7.62,48000.0,4.3752,4.3752,4.3581,4.3581,48000.0
2008-09-04 14:10:00,7.62,7.63,7.56,7.58,145700.0,4.3581,4.3638,4.3238,4.3352,145700.0
2008-09-04 14:15:00,7.58,7.6,7.57,7.57,48400.0,4.3352,4.3466,4.3295,4.3295,48400.0
2008-09-04 14:20:00,7.57,7.59,7.56,7.57,53100.0,4.3295,4.3409,4.3238,4.3295,53100.0
2008-09-04 14:25:00,7.57,7.62,7.57,7.61,49600.0,4.3295,4.3581,4.3295,4.3523,49600.0
2008-09-04 14:30:00,7.61,7.64,7.61,7.64,127500.0,4.3523,4.3695,4.3523,4.3695,127500.0
2008-09-04 14:35:00,7.63,7.65,7.62,7.65,130800.0,4.3638,4.3752,4.3581,4.3752,130800.0
2008-09-04 14:40:00,7.66,7.66,7.62,7.64,56400.0,4.3809,4.3809,4.3581,4.3695,56400.0
2008-09-04 14:45:00,7.63,7.63,7.57,7.57,59700.0,4.3638,4.3638,4.3295,4.3295,59700.0
2008-09-04 14:50:00,7.57,7.58,7.55,7.55,35600.0,4.3295,4.3352,4.318,4.318,35600.0
2008-09-04 14:55:00,7.56,7.61,7.55,7.61,61800.0,4.3238,4.3523,4.318,4.3523,61800.0
2008-09-04 15:00:00,7.62,7.64,7.6,7.61,110300.0,4.3581,4.3695,4.3466,4.3523,110300.0
2008-09-04 15:05:00,7.6,7.62,7.59,7.59,92200.0,4.3466,4.3581,4.3409,4.3409,92200.0
2008-09-04 15:10:00,7.59,7.65,7.58,7.65,115400.0,4.3409,4.3752,4.3352,4.3752,115400.0
2008-09-04 15:15:00,7.65,7.69,7.61,7.61,87600.0,4.3752,4.3981,4.3523,4.3523,87600.0
2008-09-04 15:20:00,7.6,7.61,7.6,7.6,32200.0,4.3466,4.3523,4.3466,4.3466,32200.0
2008-09-04 15:25:00,7.6,7.61,7.59,7.59,54600.0,4.3466,4.3523,4.3409,4.3409,54600.0
2008-09-04 15:30:00,7.59,7.63,7.59,7.62,54600.0,4.3409,4.3638,4.3409,4.3581,54600.0
2008-09-04 15:35:00,7.63,7.63,7.58,7.58,60800.0,4.3638,4.3638,4.3352,4.3352,60800.0
2008-09-04 15:40:00,7.58,7.64,7.56,7.63,153000.0,4.3352,4.3695,4.3238,4.3638,153000.0
2008-09-04 15:45:00,7.62,7.64,7.58,7.63,159200.0,4.3581,4.3695,4.3352,4.3638,159200.0
2008-09-04 15:50:00,7.63,7.65,7.58,7.6,343800.0,4.3638,4.3752,4.3352,4.3466,343800.0
2008-09-04 15:55:00,7.6,7.6,7.51,7.56,444900.0,4.3466,4.3466,4.2952,4.3238,444900.0
2008-09-05 09:30:00,7.56,7.62,7.45,7.45,81600.0,4.3238,4.3581,4.2608,4.2608,81600.0
2008-09-05 09:35:00,7.46,7.58,7.45,7.55,70400.0,4.2666,4.3352,4.2608,4.318,70400.0
2008-09-05 09:40:00,7.55,7.6,7.5,7.6,62700.0,4.318,4.3466,4.2894,4.3466,62700.0
2008-09-05 09:45:00,7.6,7.78,7.59,7.64,129700.0,4.3466,4.4496,4.3409,4.3695,129700.0
2008-09-05 09:50:00,7.64,7.69,7.56,7.59,92100.0,4.3695,4.3981,4.3238,4.3409,92100.0
2008-09-05 09:55:00,7.59,7.61,7.56,7.58,64300.0,4.3409,4.3523,4.3238,4.3352,64300.0
2008-09-05 10:00:00,7.58,7.68,7.57,7.67,73700.0,4.3352,4.3924,4.3295,4.3867,73700.0
2008-09-05 10:05:00,7.68,7.69,7.62,7.65,95400.0,4.3924,4.3981,4.3581,4.3752,95400.0
2008-09-05 10:10:00,7.64,7.65,7.56,7.63,93200.0,4.3695,4.3752,4.3238,4.3638,93200.0
2008-09-05 10:15:00,7.63,7.66,7.59,7.66,81700.0,4.3638,4.3809,4.3409,4.3809,81700.0
2008-09-05 10:20:00,7.66,7.73,7.65,7.65,84900.0,4.3809,4.421,4.3752,4.3752,84900.0
2008-09-05 10:25:00,7.65,7.71,7.65,7.67,56900.0,4.3752,4.4095,4.3752,4.3867,56900.0
2008-09-05 10:30:00,7.67,7.69,7.65,7.67,59800.0,4.3867,4.3981,4.3752,4.3867,59800.0
2008-09-05 10:35:00,7.68,7.77,7.68,7.75,96400.0,4.3924,4.4439,4.3924,4.4324,96400.0
2008-09-05 10:40:00,7.75,7.76,7.72,7.76,74400.0,4.4324,4.4381,4.4153,4.4381,74400.0
2008-09-05 10:45:00,7.76,7.77,7.71,7.72,114900.0,4.4381,4.4439,4.4095,4.4153,114900.0
2008-09-05 10:50:00,7.72,7.75,7.69,7.7,65100.0,4.4153,4.4324,4.3981,4.4038,65100.0
2008-09-05 10:55:00,7.69,7.69,7.62,7.63,80800.0,4.3981,4.3981,4.3581,4.3638,80800.0
2008-09-05 11:00:00,7.63,7.66,7.61,7.62,50800.0,4.3638,4.3809,4.3523,4.3581,50800.0
2008-09-05 11:05:00,7.62,7.68,7.61,7.68,40600.0,4.3581,4.3924,4.3523,4.3924,40600.0
2008-09-05 11:10:00,7.68,7.68,7.62,7.64,73500.0,4.3924,4.3924,4.3581,4.3695,73500.0
2008-09-05 11:15:00,7.64,7.67,7.62,7.64,34500.0,4.3695,4.3867,4.3581,4.3695,34500.0
2008-09-05 11:20:00,7.64,7.69,7.64,7.68,38400.0,4.3695,4.3981,4.3695,4.3924,38400.0
2008-09-05 11:25:00,7.68,7.72,7.68,7.72,96000.0,4.3924,4.4153,4.3924,4.4153,96000.0
2008-09-05 11:30:00,7.71,7.73,7.7,7.72,39700.0,4.4095,4.421,4.4038,4.4153,39700.0
2008-09-05 11:35:00,7.72,7.77,7.71,7.75,70600.0,4.4153,4.4439,4.4095,4.4324,70600.0
2008-09-05 11:40:00,7.75,7.79,7.75,7.79,36600.0,4.4324,4.4553,4.4324,4.4553,36600.0
2008-09-05 11:45:00,7.79,7.84,7.78,7.83,82300.0,4.4553,4.4839,4.4496,4.4782,82300.0
2008-09-05 11:50:00,7.83,7.91,7.82,7.9,143100.0,4.4782,4.5239,4.4725,4.5182,143100.0
2008-09-05 11:55:00,7.9,7.95,7.89,7.91,114700.0,4.5182,4.5468,4.5125,4.5239,114700.0
2008-09-05 12:00:00,7.9,7.95,7.9,7.93,87000.0,4.5182,4.5468,4.5182,4.5354,87000.0
2008-09-05 12:05:00,7.94,7.96,7.91,7.95,91500.0,4.5411,4.5525,4.5239,4.5468,91500.0
2008-09-05 12:10:00,7.95,7.96,7.84,7.87,82100.0,4.5468,4.5525,4.4839,4.501,82100.0
2008-09-05 12:15:00,7.87,7.93,7.87,7.91,82500.0,4.501,4.5354,4.501,4.5239,82500.0
2008-09-05 12:20:00,7.91,7.92,7.88,7.92,121200.0,4.5239,4.5296,4.5068,4.5296,121200.0
2008-09-05 12:25:00,7.91,7.97,7.9,7.97,101200.0,4.5239,4.5582,4.5182,4.5582,101200.0
2008-09-05 12:30:00,7.97,8.0,7.96,7.97,109700.0,4.5582,4.5754,4.5525,4.5582,109700.0
2008-09-05 12:35:00,7.97,7.99,7.97,7.98,72700.0,4.5582,4.5697,4.5582,4.564,72700.0
2008-09-05 12:40:00,7.98,7.98,7.94,7.96,68800.0,4.564,4.564,4.5411,4.5525,68800.0
2008-09-05 12:45:00,7.97,8.0,7.94,8.0,100800.0,4.5582,4.5754,4.5411,4.5754,100800.0
2008-09-05 12:50:00,8.0,8.03,7.96,8.0,128300.0,4.5754,4.5926,4.5525,4.5754,128300.0
2008-09-05 12:55:00,8.0,8.01,7.94,7.94,105800.0,4.5754,4.5811,4.5411,4.5411,105800.0
2008-09-05 13:00:00,7.94,7.97,7.92,7.96,86300.0,4.5411,4.5582,4.5296,4.5525,86300.0
2008-09-05 13:05:00,7.95,8.02,7.95,7.99,162300.0,4.5468,4.5868,4.5468,4.5697,162300.0
2008-09-05 13:10:00,8.0,8.04,7.99,8.04,79800.0,4.5754,4.5983,4.5697,4.5983,79800.0
2008-09-05 13:15:00,8.04,8.1,8.03,8.1,155700.0,4.5983,4.6326,4.5926,4.6326,155700.0
2008-09-05 13:20:00,8.1,8.1,8.03,8.09,164000.0,4.6326,4.6326,4.5926,4.6269,164000.0
2008-09-05 13:25:00,8.1,8.14,8.09,8.14,143000.0,4.6326,4.6555,4.6269,4.6555,143000.0
2008-09-05 13:30:00,8.14,8.19,8.13,8.19,83900.0,4.6555,4.6841,4.6497,4.6841,83900.0
2008-09-05 13:35:00,8.19,8.21,8.08,8.13,173900.0,4.6841,4.6955,4.6212,4.6497,173900.0
2008-09-05 13:40:00,8.12,8.19,8.12,8.19,150700.0,4.644,4.6841,4.644,4.6841,150700.0
2008-09-05 13:45:00,8.18,8.19,8.11,8.13,131200.0,4.6783,4.6841,4.6383,4.6497,131200.0
2008-09-05 13:50:00,8.13,8.14,8.12,8.14,51300.0,4.6497,4.6555,4.644,4.6555,51300.0
2008-09-05 13:55:00,8.14,8.18,8.14,8.18,54900.0,4.6555,4.6783,4.6555,4.6783,54900.0
2008-09-05 14:00:00,8.17,8.18,8.12,8.15,72600.0,4.6726,4.6783,4.644,4.6612,72600.0
2008-09-05 14:05:00,8.15,8.17,8.12,8.13,56000.0,4.6612,4.6726,4.644,4.6497,56000.0
2008-09-05 14:10:00,8.12,8.16,8.07,8.16,76700.0,4.644,4.6669,4.6154,4.6669,76700.0
2008-09-05 14:15:00,8.16,8.17,8.12,8.16,63900.0,4.6669,4.6726,4.644,4.6669,63900.0
2008-09-05 14:20:00,8.16,8.18,8.11,8.14,93200.0,4.6669,4.6783,4.6383,4.6555,93200.0
2008-09-05 14:25:00,8.14,8.15,8.12,8.15,58200.0,4.6555,4.6612,4.644,4.6612,58200.0
2008-09-05 14:30:00,8.16,8.18,8.14,8.16,76800.0,4.6669,4.6783,4.6555,4.6669,76800.0
2008-09-05 14:35:00,8.16,8.18,8.15,8.16,69400.0,4.6669,4.6783,4.6612,4.6669,69400.0
2008-09-05 14:40:00,8.17,8.19,8.14,8.18,74500.0,4.6726,4.6841,4.6555,4.6783,74500.0
2008-09-05 14:45:00,8.18,8.19,8.12,8.13,114800.0,4.6783,4.6841,4.644,4.6497,114800.0
2008-09-05 14:50:00,8.13,8.2,8.13,8.2,98100.0,4.6497,4.6898,4.6497,4.6898,98100.0
2008-09-05 14:55:00,8.2,8.21,8.14,8.15,158700.0,4.6898,4.6955,4.6555,4.6612,158700.0
2008-09-05 15:00:00,8.15,8.16,8.11,8.11,159100.0,4.6612,4.6669,4.6383,4.6383,159100.0
2008-09-05 15:05:00,8.11,8.12,8.1,8.1,80000.0,4.6383,4.644,4.6326,4.6326,80000.0
2008-09-05 15:10:00,8.11,8.11,8.03,8.03,187700.0,4.6383,4.6383,4.5926,4.5926,187700.0
2008-09-05 15:15:00,8.04,8.1,8.04,8.1,142800.0,4.5983,4.6326,4.5983,4.6326,142800.0
2008-09-05 15:20:00,8.09,8.1,8.06,8.1,125000.0,4.6269,4.6326,4.6097,4.6326,125000.0
2008-09-05 15:25:00,8.1,8.15,8.08,8.15,119800.0,4.6326,4.6612,4.6212,4.6612,119800.0
2008-09-05 15:30:00,8.15,8.16,8.12,8.13,91000.0,4.6612,4.6669,4.644,4.6497,91000.0
2008-09-05 15:35:00,8.13,8.2,8.13,8.2,81700.0,4.6497,4.6898,4.6497,4.6898,81700.0
2008-09-05 15:40:00,8.2,8.26,8.16,8.25,324700.0,4.6898,4.7241,4.6669,4.7184,324700.0
2008-09-05 15:45:00,8.25,8.3,8.24,8.28,236300.0,4.7184,4.747,4.7127,4.7355,236300.0
2008-09-05 15:50:00,8.28,8.35,8.27,8.33,453000.0,4.7355,4.7756,4.7298,4.7641,453000.0
2008-09-05 15:55:00,8.33,8.35,8.33,8.33,555300.0,4.7641,4.7756,4.7641,4.7641,555300.0
2008-09-08 09:30:00,8.79,9.34,8.75,9.3,1082900.0,5.0272,5.3418,5.0043,5.3189,1082900.0
2008-09-08 09:35:00,9.3,9.34,9.24,9.3,424500.0,5.3189,5.3418,5.2846,5.3189,424500.0
2008-09-08 09:40:00,9.29,9.35,9.0,9.0,358900.0,5.3132,5.3475,5.1473,5.1473,358900.0
2008-09-08 09:45:00,9.0,9.05,8.99,9.0,432300.0,5.1473,5.1759,5.1416,5.1473,432300.0
2008-09-08 09:50:00,9.0,9.02,8.78,8.79,619900.0,5.1473,5.1588,5.0215,5.0272,619900.0
2008-09-08 09:55:00,8.79,8.88,8.75,8.83,323500.0,5.0272,5.0787,5.0043,5.0501,323500.0
2008-09-08 10:00:00,8.83,8.88,8.75,8.87,246400.0,5.0501,5.0787,5.0043,5.073,246400.0
2008-09-08 10:05:00,8.87,8.91,8.84,8.9,211100.0,5.073,5.0958,5.0558,5.0901,211100.0
2008-09-08 10:10:00,8.9,8.91,8.75,8.8,294400.0,5.0901,5.0958,5.0043,5.0329,294400.0
2008-09-08 10:15:00,8.81,8.83,8.77,8.83,127400.0,5.0387,5.0501,5.0158,5.0501,127400.0
2008-09-08 10:20:00,8.83,8.88,8.79,8.85,187400.0,5.0501,5.0787,5.0272,5.0615,187400.0
2008-09-08 10:25:00,8.85,8.88,8.74,8.76,283100.0,5.0615,5.0787,4.9986,5.0101,283100.0
2008-09-08 10:30:00,8.76,8.8,8.74,8.77,388600.0,5.0101,5.0329,4.9986,5.0158,388600.0
2008-09-08 10:35:00,8.77,8.82,8.76,8.81,152600.0,5.0158,5.0444,5.0101,5.0387,152600.0
2008-09-08 10:40:00,8.82,8.86,8.8,8.82,104400.0,5.0444,5.0673,5.0329,5.0444,104400.0
2008-09-08 10:45:00,8.82,8.83,8.76,8.77,75500.0,5.0444,5.0501,5.0101,5.0158,75500.0
2008-09-08 10:50:00,8.76,8.8,8.66,8.66,311900.0,5.0101,5.0329,4.9529,4.9529,311900.0
2008-09-08 10:55:00,8.66,8.79,8.65,8.66,199100.0,4.9529,5.0272,4.9471,4.9529,199100.0
2008-09-08 11:00:00,8.65,8.7,8.56,8.68,299700.0,4.9471,4.9757,4.8957,4.9643,299700.0
2008-09-08 11:05:00,8.67,8.74,8.64,8.72,184800.0,4.9586,4.9986,4.9414,4.9872,184800.0
2008-09-08 11:10:00,8.71,8.83,8.69,8.81,294700.0,4.9815,5.0501,4.97,5.0387,294700.0
2008-09-08 11:15:00,8.8,8.81,8.69,8.71,120200.0,5.0329,5.0387,4.97,4.9815,120200.0
2008-09-08 11:20:00,8.71,8.81,8.71,8.81,99800.0,4.9815,5.0387,4.9815,5.0387,99800.0
2008-09-08 11:25:00,8.81,8.82,8.7,8.7,147200.0,5.0387,5.0444,4.9757,4.9757,147200.0
2008-09-08 11:30:00,8.7,8.73,8.69,8.71,164300.0,4.9757,4.9929,4.97,4.9815,164300.0
2008-09-08 11:35:00,8.7,8.71,8.62,8.65,322800.0,4.9757,4.9815,4.93,4.9471,322800.0
2008-09-08 11:40:00,8.64,8.68,8.6,8.63,130000.0,4.9414,4.9643,4.9186,4.9357,130000.0
2008-09-08 11:45:00,8.63,8.66,8.51,8.54,207100.0,4.9357,4.9529,4.8671,4.8842,207100.0
2008-09-08 11:50:00,8.54,8.56,8.48,8.5,174500.0,4.8842,4.8957,4.8499,4.8614,174500.0
2008-09-08 11:55:00,8.51,8.54,8.44,8.54,263900.0,4.8671,4.8842,4.827,4.8842,263900.0
2008-09-08 12:00:00,8.54,8.54,8.43,8.43,148000.0,4.8842,4.8842,4.8213,4.8213,148000.0
2008-09-08 12:05:00,8.44,8.49,8.44,8.48,159700.0,4.827,4.8556,4.827,4.8499,159700.0
2008-09-08 12:10:00,8.48,8.5,8.42,8.47,183200.0,4.8499,4.8614,4.8156,4.8442,183200.0
2008-09-08 12:15:00,8.47,8.5,8.44,8.46,207300.0,4.8442,4.8614,4.827,4.8385,207300.0
2008-09-08 12:20:00,8.46,8.47,8.4,8.42,124500.0,4.8385,4.8442,4.8042,4.8156,124500.0
2008-09-08 12:25:00,8.41,8.46,8.4,8.45,123700.0,4.8099,4.8385,4.8042,4.8328,123700.0
2008-09-08 12:30:00,8.45,8.56,8.44,8.56,263400.0,4.8328,4.8957,4.827,4.8957,263400.0
2008-09-08 12:35:00,8.56,8.6,8.55,8.6,159100.0,4.8957,4.9186,4.89,4.9186,159100.0
2008-09-08 12:40:00,8.6,8.62,8.55,8.55,247600.0,4.9186,4.93,4.89,4.89,247600.0
2008-09-08 12:45:00,8.55,8.59,8.55,8.56,70400.0,4.89,4.9128,4.89,4.8957,70400.0
2008-09-08 12:50:00,8.55,8.61,8.55,8.61,39800.0,4.89,4.9243,4.89,4.9243,39800.0
2008-09-08 12:55:00,8.62,8.65,8.59,8.64,100300.0,4.93,4.9471,4.9128,4.9414,100300.0
2008-09-08 13:00:00,8.63,8.67,8.61,8.65,82400.0,4.9357,4.9586,4.9243,4.9471,82400.0
2008-09-08 13:05:00,8.65,8.7,8.56,8.56,199000.0,4.9471,4.9757,4.8957,4.8957,199000.0
2008-09-08 13:10:00,8.55,8.63,8.55,8.58,72000.0,4.89,4.9357,4.89,4.9071,72000.0
2008-09-08 13:15:00,8.57,8.58,8.52,8.57,76700.0,4.9014,4.9071,4.8728,4.9014,76700.0
2008-09-08 13:20:00,8.57,8.6,8.53,8.59,82600.0,4.9014,4.9186,4.8785,4.9128,82600.0
2008-09-08 13:25:00,8.59,8.59,8.53,8.56,56300.0,4.9128,4.9128,4.8785,4.8957,56300.0
2008-09-08 13:30:00,8.55,8.59,8.51,8.54,71900.0,4.89,4.9128,4.8671,4.8842,71900.0
2008-09-08 13:35:00,8.54,8.56,8.48,8.49,97900.0,4.8842,4.8957,4.8499,4.8556,97900.0
2008-09-08 13:40:00,8.5,8.5,8.44,8.47,210900.0,4.8614,4.8614,4.827,4.8442,210900.0
2008-09-08 13:45:00,8.47,8.51,8.45,8.45,70200.0,4.8442,4.8671,4.8328,4.8328,70200.0
2008-09-08 13:50:00,8.45,8.47,8.39,8.42,175900.0,4.8328,4.8442,4.7984,4.8156,175900.0
2008-09-08 13:55:00,8.42,8.47,8.39,8.47,144100.0,4.8156,4.8442,4.7984,4.8442,144100.0
2008-09-08 14:00:00,8.47,8.56,8.44,8.52,217300.0,4.8442,4.8957,4.827,4.8728,217300.0
2008-09-08 14:05:00,8.52,8.53,8.48,8.52,94800.0,4.8728,4.8785,4.8499,4.8728,94800.0
2008-09-08 14:10:00,8.53,8.56,8.48,8.56,112200.0,4.8785,4.8957,4.8499,4.8957,112200.0
2008-09-08 14:15:00,8.55,8.58,8.52,8.56,74900.0,4.89,4.9071,4.8728,4.8957,74900.0
2008-09-08 14:20:00,8.57,8.58,8.52,8.57,93700.0,4.9014,4.9071,4.8728,4.9014,93700.0
2008-09-08 14:25:00,8.56,8.56,8.52,8.55,41500.0,4.8957,4.8957,4.8728,4.89,41500.0
2008-09-08 14:30:00,8.55,8.56,8.47,8.5,119600.0,4.89,4.8957,4.8442,4.8614,119600.0
2008-09-08 14:35:00,8.5,8.52,8.47,8.51,140000.0,4.8614,4.8728,4.8442,4.8671,140000.0
2008-09-08 14:40:00,8.5,8.54,8.49,8.54,50700.0,4.8614,4.8842,4.8556,4.8842,50700.0
2008-09-08 14:45:00,8.53,8.58,8.5,8.54,179100.0,4.8785,4.9071,4.8614,4.8842,179100.0
2008-09-08 14:50:00,8.54,8.58,8.54,8.58,36400.0,4.8842,4.9071,4.8842,4.9071,36400.0
2008-09-08 14:55:00,8.57,8.58,8.54,8.57,97300.0,4.9014,4.9071,4.8842,4.9014,97300.0
2008-09-08 15:00:00,8.57,8.57,8.53,8.54,136400.0,4.9014,4.9014,4.8785,4.8842,136400.0
2008-09-08 15:05:00,8.54,8.54,8.47,8.5,134900.0,4.8842,4.8842,4.8442,4.8614,134900.0
2008-09-08 15:10:00,8.5,8.6,8.49,8.59,140400.0,4.8614,4.9186,4.8556,4.9128,140400.0
2008-09-08 15:15:00,8.58,8.59,8.53,8.56,133200.0,4.9071,4.9128,4.8785,4.8957,133200.0
2008-09-08 15:20:00,8.57,8.65,8.55,8.61,197700.0,4.9014,4.9471,4.89,4.9243,197700.0
2008-09-08 15:25:00,8.61,8.68,8.6,8.67,156900.0,4.9243,4.9643,4.9186,4.9586,156900.0
2008-09-08 15:30:00,8.67,8.75,8.65,8.73,211000.0,4.9586,5.0043,4.9471,4.9929,211000.0
2008-09-08 15:35:00,8.73,8.78,8.71,8.76,201800.0,4.9929,5.0215,4.9815,5.0101,201800.0
2008-09-08 15:40:00,8.76,8.8,8.71,8.78,281900.0,5.0101,5.0329,4.9815,5.0215,281900.0
2008-09-08 15:45:00,8.79,8.82,8.76,8.76,328900.0,5.0272,5.0444,5.0101,5.0101,328900.0
2008-09-08 15:50:00,8.76,8.8,8.71,8.71,325000.0,5.0101,5.0329,4.9815,4.9815,325000.0
2008-09-08 15:55:00,8.72,8.87,8.71,8.83,726700.0,4.9872,5.073,4.9815,5.0501,726700.0
2008-09-09 09:30:00,8.75,8.9,8.66,8.66,143900.0,5.0043,5.0901,4.9529,4.9529,143900.0
2008-09-09 09:35:00,8.67,8.73,8.58,8.71,224100.0,4.9586,4.9929,4.9071,4.9815,224100.0
2008-09-09 09:40:00,8.71,9.0,8.71,8.83,178200.0,4.9815,5.1473,4.9815,5.0501,178200.0
2008-09-09 09:45:00,8.82,8.96,8.79,8.96,226400.0,5.0444,5.1244,5.0272,5.1244,226400.0
2008-09-09 09:50:00,8.95,9.02,8.88,8.99,171100.0,5.1187,5.1588,5.0787,5.1416,171100.0
2008-09-09 09:55:00,9.0,9.04,8.95,9.02,199200.0,5.1473,5.1702,5.1187,5.1588,199200.0
2008-09-09 10:00:00,9.02,9.02,8.93,8.95,168000.0,5.1588,5.1588,5.1073,5.1187,168000.0
2008-09-09 10:05:00,8.99,9.09,8.96,9.02,298700.0,5.1416,5.1988,5.1244,5.1588,298700.0
2008-09-09 10:10:00,9.02,9.02,8.94,9.0,391500.0,5.1588,5.1588,5.113,5.1473,391500.0
2008-09-09 10:15:00,8.99,9.06,8.95,8.95,231500.0,5.1416,5.1816,5.1187,5.1187,231500.0
2008-09-09 10:20:00,8.95,9.03,8.95,9.0,220000.0,5.1187,5.1645,5.1187,5.1473,220000.0
2008-09-09 10:25:00,8.99,9.03,8.93,8.99,376800.0,5.1416,5.1645,5.1073,5.1416,376800.0
2008-09-09 10:30:00,8.99,9.05,8.96,9.03,199100.0,5.1416,5.1759,5.1244,5.1645,199100.0
2008-09-09 10:35:00,9.04,9.06,9.0,9.06,256300.0,5.1702,5.1816,5.1473,5.1816,256300.0
2008-09-09 10:40:00,9.06,9.09,9.04,9.05,208300.0,5.1816,5.1988,5.1702,5.1759,208300.0
2008-09-09 10:45:00,9.05,9.06,8.97,8.98,208400.0,5.1759,5.1816,5.1302,5.1359,208400.0
2008-09-09 10:50:00,8.98,9.03,8.96,9.01,330100.0,5.1359,5.1645,5.1244,5.153,330100.0
2008-09-09 10:55:00,9.0,9.01,8.83,8.93,253500.0,5.1473,5.153,5.0501,5.1073,253500.0
2008-09-09 11:00:00,8.93,8.95,8.89,8.9,190600.0,5.1073,5.1187,5.0844,5.0901,190600.0
2008-09-09 11:05:00,8.9,8.9,8.81,8.81,110200.0,5.0901,5.0901,5.0387,5.0387,110200.0
2008-09-09 11:10:00,8.81,8.83,8.71,8.76,239900.0,5.0387,5.0501,4.9815,5.0101,239900.0
2008-09-09 11:15:00,8.76,8.78,8.7,8.71,209200.0,5.0101,5.0215,4.9757,4.9815,209200.0
2008-09-09 11:20:00,8.71,8.75,8.7,8.74,287900.0,4.9815,5.0043,4.9757,4.9986,287900.0
2008-09-09 11:25:00,8.75,8.86,8.75,8.85,162400.0,5.0043,5.0673,5.0043,5.0615,162400.0
2008-09-09 11:30:00,8.86,8.86,8.81,8.84,139500.0,5.0673,5.0673,5.0387,5.0558,139500.0
2008-09-09 11:35:00,8.84,8.9,8.83,8.89,149000.0,5.0558,5.0901,5.0501,5.0844,149000.0
2008-09-09 11:40:00,8.89,8.91,8.89,8.9,54500.0,5.0844,5.0958,5.0844,5.0901,54500.0
2008-09-09 11:45:00,8.89,8.93,8.87,8.9,123600.0,5.0844,5.1073,5.073,5.0901,123600.0
2008-09-09 11:50:00,8.9,8.91,8.84,8.89,131600.0,5.0901,5.0958,5.0558,5.0844,131600.0
2008-09-09 11:55:00,8.89,8.9,8.82,8.82,137400.0,5.0844,5.0901,5.0444,5.0444,137400.0
2008-09-09 12:00:00,8.82,8.84,8.8,8.83,138800.0,5.0444,5.0558,5.0329,5.0501,138800.0
2008-09-09 12:05:00,8.83,8.84,8.8,8.83,135400.0,5.0501,5.0558,5.0329,5.0501,135400.0
2008-09-09 12:10:00,8.84,8.88,8.84,8.84,144300.0,5.0558,5.0787,5.0558,5.0558,144300.0
2008-09-09 12:15:00,8.85,8.92,8.84,8.92,285500.0,5.0615,5.1016,5.0558,5.1016,285500.0
2008-09-09 12:20:00,8.92,8.97,8.9,8.94,173300.0,5.1016,5.1302,5.0901,5.113,173300.0
2008-09-09 12:25:00,8.94,9.0,8.93,8.97,152900.0,5.113,5.1473,5.1073,5.1302,152900.0
2008-09-09 12:30:00,8.96,9.0,8.96,8.98,144900.0,5.1244,5.1473,5.1244,5.1359,144900.0
2008-09-09 12:35:00,8.99,9.01,8.98,8.99,150600.0,5.1416,5.153,5.1359,5.1416,150600.0
2008-09-09 12:40:00,8.99,9.02,8.98,9.02,131900.0,5.1416,5.1588,5.1359,5.1588,131900.0
2008-09-09 12:45:00,9.02,9.05,9.01,9.05,245100.0,5.1588,5.1759,5.153,5.1759,245100.0
2008-09-09 12:50:00,9.05,9.05,9.03,9.05,143400.0,5.1759,5.1759,5.1645,5.1759,143400.0
2008-09-09 12:55:00,9.05,9.07,9.03,9.06,140400.0,5.1759,5.1874,5.1645,5.1816,140400.0
2008-09-09 13:00:00,9.06,9.1,9.02,9.1,104500.0,5.1816,5.2045,5.1588,5.2045,104500.0
2008-09-09 13:05:00,9.09,9.1,9.03,9.03,212600.0,5.1988,5.2045,5.1645,5.1645,212600.0
2008-09-09 13:10:00,9.03,9.04,8.98,8.99,284900.0,5.1645,5.1702,5.1359,5.1416,284900.0
2008-09-09 13:15:00,8.99,8.99,8.91,8.93,180100.0,5.1416,5.1416,5.0958,5.1073,180100.0
2008-09-09 13:20:00,8.94,8.96,8.89,8.9,170100.0,5.113,5.1244,5.0844,5.0901,170100.0
2008-09-09 13:25:00,8.89,8.89,8.8,8.82,302200.0,5.0844,5.0844,5.0329,5.0444,302200.0
2008-09-09 13:30:00,8.81,8.87,8.81,8.85,182500.0,5.0387,5.073,5.0387,5.0615,182500.0
2008-09-09 13:35:00,8.87,8.87,8.81,8.84,120800.0,5.073,5.073,5.0387,5.0558,120800.0
2008-09-09 13:40:00,8.83,8.84,8.8,8.81,356600.0,5.0501,5.0558,5.0329,5.0387,356600.0
2008-09-09 13:45:00,8.8,8.82,8.7,8.72,191200.0,5.0329,5.0444,4.9757,4.9872,191200.0
2008-09-09 13:50:00,8.72,8.77,8.72,8.75,247100.0,4.9872,5.0158,4.9872,5.0043,247100.0
2008-09-09 13:55:00,8.74,8.78,8.7,8.72,126900.0,4.9986,5.0215,4.9757,4.9872,126900.0
2008-09-09 14:00:00,8.71,8.77,8.68,8.76,229500.0,4.9815,5.0158,4.9643,5.0101,229500.0
2008-09-09 14:05:00,8.75,8.76,8.69,8.75,144600.0,5.0043,5.0101,4.97,5.0043,144600.0
2008-09-09 14:10:00,8.76,8.76,8.68,8.68,151200.0,5.0101,5.0101,4.9643,4.9643,151200.0
2008-09-09 14:15:00,8.69,8.71,8.67,8.7,152800.0,4.97,4.9815,4.9586,4.9757,152800.0
2008-09-09 14:20:00,8.7,8.72,8.67,8.69,176400.0,4.9757,4.9872,4.9586,4.97,176400.0
2008-09-09 14:25:00,8.69,8.72,8.68,8.68,151300.0,4.97,4.9872,4.9643,4.9643,151300.0
2008-09-09 14:30:00,8.69,8.69,8.62,8.62,136100.0,4.97,4.97,4.93,4.93,136100.0
2008-09-09 14:35:00,8.61,8.65,8.6,8.6,164200.0,4.9243,4.9471,4.9186,4.9186,164200.0
2008-09-09 14:40:00,8.6,8.62,8.56,8.56,246200.0,4.9186,4.93,4.8957,4.8957,246200.0
2008-09-09 14:45:00,8.57,8.64,8.53,8.64,244100.0,4.9014,4.9414,4.8785,4.9414,244100.0
2008-09-09 14:50:00,8.64,8.64,8.57,8.58,196500.0,4.9414,4.9414,4.9014,4.9071,196500.0
2008-09-09 14:55:00,8.58,8.63,8.56,8.62,167900.0,4.9071,4.9357,4.8957,4.93,167900.0
2008-09-09 15:00:00,8.62,8.62,8.52,8.55,292700.0,4.93,4.93,4.8728,4.89,292700.0
2008-09-09 15:05:00,8.55,8.6,8.52,8.58,233400.0,4.89,4.9186,4.8728,4.9071,233400.0
2008-09-09 15:10:00,8.59,8.63,8.58,8.61,196300.0,4.9128,4.9357,4.9071,4.9243,196300.0
2008-09-09 15:15:00,8.61,8.63,8.57,8.58,218000.0,4.9243,4.9357,4.9014,4.9071,218000.0
2008-09-09 15:20:00,8.58,8.63,8.57,8.61,194200.0,4.9071,4.9357,4.9014,4.9243,194200.0
2008-09-09 15:25:00,8.62,8.67,8.6,8.66,239400.0,4.93,4.9586,4.9186,4.9529,239400.0
2008-09-09 15:30:00,8.65,8.7,8.62,8.62,205400.0,4.9471,4.9757,4.93,4.93,205400.0
2008-09-09 15:35:00,8.62,8.63,8.58,8.59,174200.0,4.93,4.9357,4.9071,4.9128,174200.0
2008-09-09 15:40:00,8.6,8.61,8.52,8.52,224500.0,4.9186,4.9243,4.8728,4.8728,224500.0
2008-09-09 15:45:00,8.52,8.53,8.5,8.5,246500.0,4.8728,4.8785,4.8614,4.8614,246500.0
2008-09-09 15:50:00,8.51,8.52,8.49,8.5,480200.0,4.8671,4.8728,4.8556,4.8614,480200.0
2008-09-09 15:55:00,8.5,8.51,8.45,8.46,460700.0,4.8614,4.8671,4.8328,4.8385,460700.0
2008-09-10 09:30:00,8.14,8.52,8.12,8.2,238000.0,4.732,4.9529,4.7204,4.7669,238000.0
2008-09-10 09:35:00,8.19,8.25,8.11,8.14,254600.0,4.7611,4.7959,4.7146,4.732,254600.0
2008-09-10 09:40:00,8.14,8.25,8.08,8.1,169000.0,4.732,4.7959,4.6971,4.7087,169000.0
2008-09-10 09:45:00,8.1,8.14,8.08,8.12,137200.0,4.7087,4.732,4.6971,4.7204,137200.0
2008-09-10 09:50:00,8.11,8.13,8.05,8.12,192800.0,4.7146,4.7262,4.6797,4.7204,192800.0
2008-09-10 09:55:00,8.11,8.19,8.1,8.1,188100.0,4.7146,4.7611,4.7087,4.7087,188100.0
2008-09-10 10:00:00,8.09,8.18,8.07,8.11,206800.0,4.7029,4.7553,4.6913,4.7146,206800.0
2008-09-10 10:05:00,8.12,8.16,8.09,8.15,212600.0,4.7204,4.7436,4.7029,4.7378,212600.0
2008-09-10 10:10:00,8.14,8.15,8.08,8.11,224700.0,4.732,4.7378,4.6971,4.7146,224700.0
2008-09-10 10:15:00,8.11,8.11,8.01,8.02,223100.0,4.7146,4.7146,4.6564,4.6622,223100.0
2008-09-10 10:20:00,8.03,8.06,7.92,7.93,181800.0,4.6681,4.6855,4.6041,4.6099,181800.0
2008-09-10 10:25:00,7.93,7.93,7.83,7.87,218900.0,4.6099,4.6099,4.5518,4.575,218900.0
2008-09-10 10:30:00,7.87,7.89,7.81,7.82,873400.0,4.575,4.5867,4.5402,4.546,873400.0
2008-09-10 10:35:00,7.82,7.82,7.66,7.71,349000.0,4.546,4.546,4.453,4.482,349000.0
2008-09-10 10:40:00,7.71,7.72,7.66,7.68,125300.0,4.482,4.4878,4.453,4.4646,125300.0
2008-09-10 10:45:00,7.68,7.71,7.63,7.68,132200.0,4.4646,4.482,4.4355,4.4646,132200.0
2008-09-10 10:50:00,7.67,7.73,7.66,7.7,97300.0,4.4588,4.4937,4.453,4.4762,97300.0
2008-09-10 10:55:00,7.69,7.7,7.67,7.68,101200.0,4.4704,4.4762,4.4588,4.4646,101200.0
2008-09-10 11:00:00,7.67,7.73,7.65,7.73,194800.0,4.4588,4.4937,4.4471,4.4937,194800.0
2008-09-10 11:05:00,7.74,7.81,7.72,7.74,119400.0,4.4995,4.5402,4.4878,4.4995,119400.0
2008-09-10 11:10:00,7.74,7.78,7.7,7.77,169000.0,4.4995,4.5227,4.4762,4.5169,169000.0
2008-09-10 11:15:00,7.76,7.82,7.76,7.82,188700.0,4.5111,4.546,4.5111,4.546,188700.0
2008-09-10 11:20:00,7.82,7.82,7.75,7.76,178000.0,4.546,4.546,4.5053,4.5111,178000.0
2008-09-10 11:25:00,7.76,7.76,7.66,7.69,217900.0,4.5111,4.5111,4.453,4.4704,217900.0
2008-09-10 11:30:00,7.68,7.74,7.65,7.71,186800.0,4.4646,4.4995,4.4471,4.482,186800.0
2008-09-10 11:35:00,7.71,7.75,7.69,7.7,184800.0,4.482,4.5053,4.4704,4.4762,184800.0
2008-09-10 11:40:00,7.7,7.79,7.69,7.73,269100.0,4.4762,4.5285,4.4704,4.4937,269100.0
2008-09-10 11:45:00,7.73,7.78,7.71,7.76,290200.0,4.4937,4.5227,4.482,4.5111,290200.0
2008-09-10 11:50:00,7.76,7.82,7.73,7.75,92700.0,4.5111,4.546,4.4937,4.5053,92700.0
2008-09-10 11:55:00,7.75,7.77,7.72,7.74,59300.0,4.5053,4.5169,4.4878,4.4995,59300.0
2008-09-10 12:00:00,7.75,7.81,7.75,7.79,64700.0,4.5053,4.5402,4.5053,4.5285,64700.0
2008-09-10 12:05:00,7.79,7.88,7.79,7.87,127300.0,4.5285,4.5809,4.5285,4.575,127300.0
2008-09-10 12:10:00,7.86,7.91,7.84,7.84,123400.0,4.5692,4.5983,4.5576,4.5576,123400.0
2008-09-10 12:15:00,7.83,7.93,7.83,7.86,121200.0,4.5518,4.6099,4.5518,4.5692,121200.0
2008-09-10 12:20:00,7.85,7.89,7.82,7.84,127800.0,4.5634,4.5867,4.546,4.5576,127800.0
2008-09-10 12:25:00,7.83,7.83,7.78,7.81,81200.0,4.5518,4.5518,4.5227,4.5402,81200.0
2008-09-10 12:30:00,7.8,7.83,7.78,7.79,83400.0,4.5343,4.5518,4.5227,4.5285,83400.0
2008-09-10 12:35:00,7.8,7.88,7.8,7.86,102100.0,4.5343,4.5809,4.5343,4.5692,102100.0
2008-09-10 12:40:00,7.86,7.86,7.83,7.83,39300.0,4.5692,4.5692,4.5518,4.5518,39300.0
2008-09-10 12:45:00,7.82,7.83,7.77,7.81,61600.0,4.546,4.5518,4.5169,4.5402,61600.0
2008-09-10 12:50:00,7.81,7.82,7.78,7.82,38200.0,4.5402,4.546,4.5227,4.546,38200.0
2008-09-10 12:55:00,7.81,7.86,7.78,7.82,129200.0,4.5402,4.5692,4.5227,4.546,129200.0
2008-09-10 13:00:00,7.83,7.84,7.81,7.84,59100.0,4.5518,4.5576,4.5402,4.5576,59100.0
2008-09-10 13:05:00,7.85,7.88,7.84,7.86,85300.0,4.5634,4.5809,4.5576,4.5692,85300.0
2008-09-10 13:10:00,7.86,7.87,7.84,7.84,125800.0,4.5692,4.575,4.5576,4.5576,125800.0
2008-09-10 13:15:00,7.84,7.85,7.83,7.85,31200.0,4.5576,4.5634,4.5518,4.5634,31200.0
2008-09-10 13:20:00,7.85,7.92,7.84,7.91,111000.0,4.5634,4.6041,4.5576,4.5983,111000.0
2008-09-10 13:25:00,7.9,7.91,7.89,7.89,59400.0,4.5925,4.5983,4.5867,4.5867,59400.0
2008-09-10 13:30:00,7.89,7.9,7.89,7.89,27400.0,4.5867,4.5925,4.5867,4.5867,27400.0
2008-09-10 13:35:00,7.89,7.96,7.89,7.93,192500.0,4.5867,4.6274,4.5867,4.6099,192500.0
2008-09-10 13:40:00,7.93,7.95,7.9,7.9,88000.0,4.6099,4.6215,4.5925,4.5925,88000.0
2008-09-10 13:45:00,7.9,7.92,7.89,7.92,68400.0,4.5925,4.6041,4.5867,4.6041,68400.0
2008-09-10 13:50:00,7.92,7.93,7.88,7.93,74100.0,4.6041,4.6099,4.5809,4.6099,74100.0
2008-09-10 13:55:00,7.93,7.95,7.93,7.93,72500.0,4.6099,4.6215,4.6099,4.6099,72500.0
2008-09-10 14:00:00,7.94,7.97,7.93,7.97,132200.0,4.6157,4.6332,4.6099,4.6332,132200.0
2008-09-10 14:05:00,7.96,8.09,7.95,8.09,126200.0,4.6274,4.7029,4.6215,4.7029,126200.0
2008-09-10 14:10:00,8.08,8.14,8.08,8.13,186200.0,4.6971,4.732,4.6971,4.7262,186200.0
2008-09-10 14:15:00,8.14,8.24,8.14,8.23,206000.0,4.732,4.7901,4.732,4.7843,206000.0
2008-09-10 14:20:00,8.23,8.25,8.18,8.22,172500.0,4.7843,4.7959,4.7553,4.7785,172500.0
2008-09-10 14:25:00,8.23,8.28,8.19,8.21,178100.0,4.7843,4.8134,4.7611,4.7727,178100.0
2008-09-10 14:30:00,8.22,8.29,8.18,8.28,182500.0,4.7785,4.8192,4.7553,4.8134,182500.0
2008-09-10 14:35:00,8.29,8.32,8.22,8.24,114300.0,4.8192,4.8366,4.7785,4.7901,114300.0
2008-09-10 14:40:00,8.23,8.24,8.17,8.19,175400.0,4.7843,4.7901,4.7494,4.7611,175400.0
2008-09-10 14:45:00,8.18,8.19,8.15,8.17,182800.0,4.7553,4.7611,4.7378,4.7494,182800.0
2008-09-10 14:50:00,8.17,8.17,8.09,8.09,175200.0,4.7494,4.7494,4.7029,4.7029,175200.0
2008-09-10 14:55:00,8.08,8.1,8.05,8.1,189300.0,4.6971,4.7087,4.6797,4.7087,189300.0
2008-09-10 15:00:00,8.1,8.15,8.1,8.13,171700.0,4.7087,4.7378,4.7087,4.7262,171700.0
2008-09-10 15:05:00,8.13,8.22,8.13,8.19,221400.0,4.7262,4.7785,4.7262,4.7611,221400.0
2008-09-10 15:10:00,8.18,8.19,8.12,8.17,241900.0,4.7553,4.7611,4.7204,4.7494,241900.0
2008-09-10 15:15:00,8.17,8.21,8.17,8.18,171600.0,4.7494,4.7727,4.7494,4.7553,171600.0
2008-09-10 15:20:00,8.17,8.19,8.12,8.15,158900.0,4.7494,4.7611,4.7204,4.7378,158900.0
2008-09-10 15:25:00,8.15,8.16,8.09,8.13,190200.0,4.7378,4.7436,4.7029,4.7262,190200.0
2008-09-10 15:30:00,8.13,8.14,8.09,8.1,188600.0,4.7262,4.732,4.7029,4.7087,188600.0
2008-09-10 15:35:00,8.11,8.11,8.02,8.02,151800.0,4.7146,4.7146,4.6622,4.6622,151800.0
2008-09-10 15:40:00,8.03,8.06,8.01,8.06,272700.0,4.6681,4.6855,4.6564,4.6855,272700.0
2008-09-10 15:45:00,8.06,8.07,7.99,8.04,316400.0,4.6855,4.6913,4.6448,4.6739,316400.0
2008-09-10 15:50:00,8.04,8.06,7.97,7.99,534700.0,4.6739,4.6855,4.6332,4.6448,534700.0
2008-09-10 15:55:00,8.0,8.06,7.99,8.05,548300.0,4.6506,4.6855,4.6448,4.6797,548300.0
2008-09-11 09:30:00,7.72,7.98,7.71,7.74,106500.0,4.4878,4.639,4.482,4.4995,106500.0
2008-09-11 09:35:00,7.74,7.8,7.65,7.67,152800.0,4.4995,4.5343,4.4471,4.4588,152800.0
2008-09-11 09:40:00,7.67,7.84,7.65,7.66,105200.0,4.4588,4.5576,4.4471,4.453,105200.0
2008-09-11 09:45:00,7.66,7.82,7.66,7.79,83800.0,4.453,4.546,4.453,4.5285,83800.0
2008-09-11 09:50:00,7.79,7.84,7.73,7.75,140400.0,4.5285,4.5576,4.4937,4.5053,140400.0
2008-09-11 09:55:00,7.75,7.77,7.67,7.68,124600.0,4.5053,4.5169,4.4588,4.4646,124600.0
2008-09-11 10:00:00,7.69,7.84,7.66,7.74,121400.0,4.4704,4.5576,4.453,4.4995,121400.0
2008-09-11 10:05:00,7.74,7.88,7.73,7.84,98300.0,4.4995,4.5809,4.4937,4.5576,98300.0
2008-09-11 10:10:00,7.84,7.98,7.83,7.94,250900.0,4.5576,4.639,4.5518,4.6157,250900.0
2008-09-11 10:15:00,7.94,7.94,7.84,7.93,121100.0,4.6157,4.6157,4.5576,4.6099,121100.0
2008-09-11 10:20:00,7.93,8.0,7.9,7.94,140600.0,4.6099,4.6506,4.5925,4.6157,140600.0
2008-09-11 10:25:00,7.95,7.96,7.92,7.92,163700.0,4.6215,4.6274,4.6041,4.6041,163700.0
2008-09-11 10:30:00,7.92,8.02,7.88,7.98,172500.0,4.6041,4.6622,4.5809,4.639,172500.0
2008-09-11 10:35:00,7.99,8.01,7.92,7.97,99200.0,4.6448,4.6564,4.6041,4.6332,99200.0
2008-09-11 10:40:00,7.97,8.04,7.95,7.97,82400.0,4.6332,4.6739,4.6215,4.6332,82400.0
2008-09-11 10:45:00,7.98,8.02,7.92,8.0,68800.0,4.639,4.6622,4.6041,4.6506,68800.0
2008-09-11 10:50:00,8.01,8.06,7.98,8.05,84700.0,4.6564,4.6855,4.639,4.6797,84700.0
2008-09-11 10:55:00,8.05,8.12,8.04,8.07,149000.0,4.6797,4.7204,4.6739,4.6913,149000.0
2008-09-11 11:00:00,8.06,8.1,8.01,8.02,79100.0,4.6855,4.7087,4.6564,4.6622,79100.0
2008-09-11 11:05:00,8.03,8.09,7.95,7.96,122700.0,4.6681,4.7029,4.6215,4.6274,122700.0
2008-09-11 11:10:00,7.97,8.02,7.96,7.98,61400.0,4.6332,4.6622,4.6274,4.639,61400.0
2008-09-11 11:15:00,7.99,8.07,7.95,7.96,72800.0,4.6448,4.6913,4.6215,4.6274,72800.0
2008-09-11 11:20:00,7.96,7.97,7.9,7.94,76300.0,4.6274,4.6332,4.5925,4.6157,76300.0
2008-09-11 11:25:00,7.94,7.96,7.9,7.95,38900.0,4.6157,4.6274,4.5925,4.6215,38900.0
2008-09-11 11:30:00,7.96,8.08,7.94,8.04,75700.0,4.6274,4.6971,4.6157,4.6739,75700.0
2008-09-11 11:35:00,8.04,8.12,8.03,8.07,105500.0,4.6739,4.7204,4.6681,4.6913,105500.0
2008-09-11 11:40:00,8.06,8.12,8.03,8.07,74500.0,4.6855,4.7204,4.6681,4.6913,74500.0
2008-09-11 11:45:00,8.08,8.08,8.02,8.05,46900.0,4.6971,4.6971,4.6622,4.6797,46900.0
2008-09-11 11:50:00,8.05,8.14,8.05,8.11,40500.0,4.6797,4.732,4.6797,4.7146,40500.0
2008-09-11 11:55:00,8.12,8.14,8.03,8.07,33100.0,4.7204,4.732,4.6681,4.6913,33100.0
2008-09-11 12:00:00,8.08,8.19,8.08,8.08,124200.0,4.6971,4.7611,4.6971,4.6971,124200.0
2008-09-11 12:05:00,8.07,8.08,8.01,8.03,51700.0,4.6913,4.6971,4.6564,4.6681,51700.0
2008-09-11 12:10:00,8.03,8.03,7.97,8.0,26900.0,4.6681,4.6681,4.6332,4.6506,26900.0
2008-09-11 12:15:00,7.99,8.03,7.97,7.97,22500.0,4.6448,4.6681,4.6332,4.6332,22500.0
2008-09-11 12:20:00,7.97,8.02,7.97,7.99,16100.0,4.6332,4.6622,4.6332,4.6448,16100.0
2008-09-11 12:25:00,7.98,7.99,7.95,7.97,28900.0,4.639,4.6448,4.6215,4.6332,28900.0
2008-09-11 12:30:00,7.97,8.05,7.92,8.04,122100.0,4.6332,4.6797,4.6041,4.6739,122100.0
2008-09-11 12:35:00,8.05,8.05,7.93,7.93,66400.0,4.6797,4.6797,4.6099,4.6099,66400.0
2008-09-11 12:40:00,7.92,8.0,7.9,7.99,40700.0,4.6041,4.6506,4.5925,4.6448,40700.0
2008-09-11 12:45:00,7.98,7.99,7.93,7.95,20000.0,4.639,4.6448,4.6099,4.6215,20000.0
2008-09-11 12:50:00,7.95,7.99,7.93,7.99,45100.0,4.6215,4.6448,4.6099,4.6448,45100.0
2008-09-11 12:55:00,7.99,8.0,7.93,7.95,26800.0,4.6448,4.6506,4.6099,4.6215,26800.0
2008-09-11 13:00:00,7.95,7.99,7.92,7.96,64300.0,4.6215,4.6448,4.6041,4.6274,64300.0
2008-09-11 13:05:00,7.96,7.97,7.85,7.9,47500.0,4.6274,4.6332,4.5634,4.5925,47500.0
2008-09-11 13:10:00,7.9,7.91,7.86,7.88,34100.0,4.5925,4.5983,4.5692,4.5809,34100.0
2008-09-11 13:15:00,7.87,7.88,7.83,7.87,27700.0,4.575,4.5809,4.5518,4.575,27700.0
2008-09-11 13:20:00,7.87,7.89,7.84,7.84,47900.0,4.575,4.5867,4.5576,4.5576,47900.0
2008-09-11 13:25:00,7.84,7.94,7.84,7.93,59800.0,4.5576,4.6157,4.5576,4.6099,59800.0
2008-09-11 13:30:00,7.94,7.98,7.92,7.94,67500.0,4.6157,4.639,4.6041,4.6157,67500.0
2008-09-11 13:35:00,7.94,8.03,7.93,7.99,48500.0,4.6157,4.6681,4.6099,4.6448,48500.0
2008-09-11 13:40:00,7.98,8.02,7.93,8.02,41900.0,4.639,4.6622,4.6099,4.6622,41900.0
2008-09-11 13:45:00,8.02,8.03,7.93,7.99,70000.0,4.6622,4.6681,4.6099,4.6448,70000.0
2008-09-11 13:50:00,8.0,8.05,7.99,8.05,44900.0,4.6506,4.6797,4.6448,4.6797,44900.0
2008-09-11 13:55:00,8.05,8.06,8.0,8.01,25300.0,4.6797,4.6855,4.6506,4.6564,25300.0
2008-09-11 14:00:00,8.01,8.11,7.98,8.09,59900.0,4.6564,4.7146,4.639,4.7029,59900.0
2008-09-11 14:05:00,8.09,8.16,8.09,8.11,106600.0,4.7029,4.7436,4.7029,4.7146,106600.0
2008-09-11 14:10:00,8.1,8.16,8.08,8.1,68200.0,4.7087,4.7436,4.6971,4.7087,68200.0
2008-09-11 14:15:00,8.1,8.17,8.08,8.12,37400.0,4.7087,4.7494,4.6971,4.7204,37400.0
2008-09-11 14:20:00,8.11,8.23,8.11,8.2,116500.0,4.7146,4.7843,4.7146,4.7669,116500.0
2008-09-11 14:25:00,8.19,8.23,8.17,8.21,72000.0,4.7611,4.7843,4.7494,4.7727,72000.0
2008-09-11 14:30:00,8.2,8.23,8.19,8.21,84300.0,4.7669,4.7843,4.7611,4.7727,84300.0
2008-09-11 14:35:00,8.21,8.23,8.18,8.19,67500.0,4.7727,4.7843,4.7553,4.7611,67500.0
2008-09-11 14:40:00,8.2,8.23,8.16,8.21,90500.0,4.7669,4.7843,4.7436,4.7727,90500.0
2008-09-11 14:45:00,8.21,8.28,8.2,8.25,101400.0,4.7727,4.8134,4.7669,4.7959,101400.0
2008-09-11 14:50:00,8.25,8.28,8.22,8.27,119400.0,4.7959,4.8134,4.7785,4.8076,119400.0
2008-09-11 14:55:00,8.27,8.28,8.18,8.2,99600.0,4.8076,4.8134,4.7553,4.7669,99600.0
2008-09-11 15:00:00,8.2,8.23,8.15,8.18,93900.0,4.7669,4.7843,4.7378,4.7553,93900.0
2008-09-11 15:05:00,8.18,8.23,8.17,8.21,126300.0,4.7553,4.7843,4.7494,4.7727,126300.0
2008-09-11 15:10:00,8.21,8.22,8.15,8.15,59400.0,4.7727,4.7785,4.7378,4.7378,59400.0
2008-09-11 15:15:00,8.14,8.19,8.07,8.08,167600.0,4.732,4.7611,4.6913,4.6971,167600.0
2008-09-11 15:20:00,8.08,8.13,8.04,8.06,103500.0,4.6971,4.7262,4.6739,4.6855,103500.0
2008-09-11 15:25:00,8.05,8.09,7.98,8.0,126800.0,4.6797,4.7029,4.639,4.6506,126800.0
2008-09-11 15:30:00,8.0,8.07,7.97,8.04,115000.0,4.6506,4.6913,4.6332,4.6739,115000.0
2008-09-11 15:35:00,8.04,8.08,8.01,8.07,61500.0,4.6739,4.6971,4.6564,4.6913,61500.0
2008-09-11 15:40:00,8.07,8.15,8.02,8.13,98600.0,4.6913,4.7378,4.6622,4.7262,98600.0
2008-09-11 15:45:00,8.13,8.18,8.12,8.16,85500.0,4.7262,4.7553,4.7204,4.7436,85500.0
2008-09-11 15:50:00,8.15,8.23,8.14,8.2,114900.0,4.7378,4.7843,4.732,4.7669,114900.0
2008-09-11 15:55:00,8.2,8.32,8.19,8.3,289400.0,4.7669,4.8366,4.7611,4.825,289400.0
2008-09-12 09:30:00,8.12,8.25,8.02,8.25,53300.0,4.7204,4.7959,4.6622,4.7959,53300.0
2008-09-12 09:35:00,8.26,8.28,8.19,8.2,90800.0,4.8018,4.8134,4.7611,4.7669,90800.0
2008-09-12 09:40:00,8.2,8.48,8.2,8.46,160700.0,4.7669,4.9297,4.7669,4.918,160700.0
2008-09-12 09:45:00,8.48,8.48,8.25,8.32,123400.0,4.9297,4.9297,4.7959,4.8366,123400.0
2008-09-12 09:50:00,8.32,8.46,8.27,8.41,151000.0,4.8366,4.918,4.8076,4.889,151000.0
2008-09-12 09:55:00,8.42,8.49,8.27,8.28,167500.0,4.8948,4.9355,4.8076,4.8134,167500.0
2008-09-12 10:00:00,8.28,8.44,8.28,8.44,79200.0,4.8134,4.9064,4.8134,4.9064,79200.0
2008-09-12 10:05:00,8.44,8.61,8.44,8.58,103800.0,4.9064,5.0052,4.9064,4.9878,103800.0
2008-09-12 10:10:00,8.58,8.61,8.5,8.57,129300.0,4.9878,5.0052,4.9413,4.982,129300.0
2008-09-12 10:15:00,8.58,8.69,8.52,8.58,165500.0,4.9878,5.0517,4.9529,4.9878,165500.0
2008-09-12 10:20:00,8.59,8.63,8.47,8.56,88300.0,4.9936,5.0169,4.9238,4.9762,88300.0
2008-09-12 10:25:00,8.56,8.59,8.48,8.48,38100.0,4.9762,4.9936,4.9297,4.9297,38100.0
2008-09-12 10:30:00,8.49,8.56,8.48,8.52,48500.0,4.9355,4.9762,4.9297,4.9529,48500.0
2008-09-12 10:35:00,8.52,8.53,8.47,8.47,80200.0,4.9529,4.9587,4.9238,4.9238,80200.0
2008-09-12 10:40:00,8.48,8.59,8.46,8.58,111000.0,4.9297,4.9936,4.918,4.9878,111000.0
2008-09-12 10:45:00,8.58,8.64,8.53,8.55,90200.0,4.9878,5.0227,4.9587,4.9703,90200.0
2008-09-12 10:50:00,8.56,8.67,8.54,8.56,63800.0,4.9762,5.0401,4.9645,4.9762,63800.0
2008-09-12 10:55:00,8.56,8.63,8.5,8.63,62400.0,4.9762,5.0169,4.9413,5.0169,62400.0
2008-09-12 11:00:00,8.63,8.69,8.59,8.65,88000.0,5.0169,5.0517,4.9936,5.0285,88000.0
2008-09-12 11:05:00,8.65,8.65,8.56,8.64,43400.0,5.0285,5.0285,4.9762,5.0227,43400.0
2008-09-12 11:10:00,8.64,8.66,8.59,8.65,53100.0,5.0227,5.0343,4.9936,5.0285,53100.0
2008-09-12 11:15:00,8.65,8.76,8.61,8.67,143700.0,5.0285,5.0924,5.0052,5.0401,143700.0
2008-09-12 11:20:00,8.67,8.8,8.66,8.74,107300.0,5.0401,5.1157,5.0343,5.0808,107300.0
2008-09-12 11:25:00,8.72,8.87,8.66,8.72,91200.0,5.0692,5.1564,5.0343,5.0692,91200.0
2008-09-12 11:30:00,8.72,8.72,8.6,8.7,39500.0,5.0692,5.0692,4.9994,5.0575,39500.0
2008-09-12 11:35:00,8.7,8.73,8.65,8.67,77300.0,5.0575,5.075,5.0285,5.0401,77300.0
2008-09-12 11:40:00,8.66,8.67,8.56,8.61,84900.0,5.0343,5.0401,4.9762,5.0052,84900.0
2008-09-12 11:45:00,8.6,8.69,8.55,8.65,85700.0,4.9994,5.0517,4.9703,5.0285,85700.0
2008-09-12 11:50:00,8.64,8.64,8.5,8.53,85400.0,5.0227,5.0227,4.9413,4.9587,85400.0
2008-09-12 11:55:00,8.54,8.6,8.52,8.56,58700.0,4.9645,4.9994,4.9529,4.9762,58700.0
2008-09-12 12:00:00,8.57,8.61,8.56,8.58,69200.0,4.982,5.0052,4.9762,4.9878,69200.0
2008-09-12 12:05:00,8.59,8.61,8.53,8.56,73100.0,4.9936,5.0052,4.9587,4.9762,73100.0
2008-09-12 12:10:00,8.56,8.58,8.53,8.53,55900.0,4.9762,4.9878,4.9587,4.9587,55900.0
2008-09-12 12:15:00,8.53,8.55,8.5,8.54,102400.0,4.9587,4.9703,4.9413,4.9645,102400.0
2008-09-12 12:20:00,8.53,8.54,8.48,8.53,65200.0,4.9587,4.9645,4.9297,4.9587,65200.0
2008-09-12 12:25:00,8.53,8.55,8.46,8.54,66700.0,4.9587,4.9703,4.918,4.9645,66700.0
2008-09-12 12:30:00,8.54,8.54,8.49,8.5,44400.0,4.9645,4.9645,4.9355,4.9413,44400.0
2008-09-12 12:35:00,8.5,8.54,8.47,8.52,31600.0,4.9413,4.9645,4.9238,4.9529,31600.0
2008-09-12 12:40:00,8.51,8.52,8.47,8.48,27700.0,4.9471,4.9529,4.9238,4.9297,27700.0
2008-09-12 12:45:00,8.48,8.48,8.41,8.44,53500.0,4.9297,4.9297,4.889,4.9064,53500.0
2008-09-12 12:50:00,8.45,8.47,8.42,8.44,91300.0,4.9122,4.9238,4.8948,4.9064,91300.0
2008-09-12 12:55:00,8.43,8.46,8.42,8.45,63600.0,4.9006,4.918,4.8948,4.9122,63600.0
2008-09-12 13:00:00,8.44,8.46,8.43,8.46,84400.0,4.9064,4.918,4.9006,4.918,84400.0
2008-09-12 13:05:00,8.45,8.45,8.37,8.4,67500.0,4.9122,4.9122,4.8657,4.8831,67500.0
2008-09-12 13:10:00,8.39,8.4,8.32,8.36,88900.0,4.8773,4.8831,4.8366,4.8599,88900.0
2008-09-12 13:15:00,8.36,8.41,8.34,8.39,100200.0,4.8599,4.889,4.8483,4.8773,100200.0
2008-09-12 13:20:00,8.39,8.44,8.36,8.43,60100.0,4.8773,4.9064,4.8599,4.9006,60100.0
2008-09-12 13:25:00,8.43,8.58,8.43,8.47,97200.0,4.9006,4.9878,4.9006,4.9238,97200.0
2008-09-12 13:30:00,8.48,8.49,8.44,8.47,28200.0,4.9297,4.9355,4.9064,4.9238,28200.0
2008-09-12 13:35:00,8.47,8.54,8.47,8.54,34000.0,4.9238,4.9645,4.9238,4.9645,34000.0
2008-09-12 13:40:00,8.54,8.58,8.47,8.54,80900.0,4.9645,4.9878,4.9238,4.9645,80900.0
2008-09-12 13:45:00,8.55,8.7,8.51,8.68,112700.0,4.9703,5.0575,4.9471,5.0459,112700.0
2008-09-12 13:50:00,8.67,8.73,8.64,8.68,104900.0,5.0401,5.075,5.0227,5.0459,104900.0
2008-09-12 13:55:00,8.69,8.7,8.61,8.66,51000.0,5.0517,5.0575,5.0052,5.0343,51000.0
2008-09-12 14:00:00,8.67,8.69,8.57,8.6,167400.0,5.0401,5.0517,4.982,4.9994,167400.0
2008-09-12 14:05:00,8.62,8.69,8.62,8.65,114100.0,5.011,5.0517,5.011,5.0285,114100.0
2008-09-12 14:10:00,8.63,8.7,8.59,8.67,42300.0,5.0169,5.0575,4.9936,5.0401,42300.0
2008-09-12 14:15:00,8.68,8.73,8.65,8.72,66900.0,5.0459,5.075,5.0285,5.0692,66900.0
2008-09-12 14:20:00,8.71,8.77,8.67,8.68,96000.0,5.0634,5.0982,5.0401,5.0459,96000.0
2008-09-12 14:25:00,8.68,8.73,8.63,8.67,170900.0,5.0459,5.075,5.0169,5.0401,170900.0
2008-09-12 14:30:00,8.67,8.69,8.61,8.67,18500.0,5.0401,5.0517,5.0052,5.0401,18500.0
2008-09-12 14:35:00,8.67,8.67,8.61,8.66,37000.0,5.0401,5.0401,5.0052,5.0343,37000.0
2008-09-12 14:40:00,8.66,8.71,8.63,8.67,46300.0,5.0343,5.0634,5.0169,5.0401,46300.0
2008-09-12 14:45:00,8.67,8.73,8.67,8.69,84000.0,5.0401,5.075,5.0401,5.0517,84000.0
2008-09-12 14:50:00,8.7,8.7,8.68,8.7,43500.0,5.0575,5.0575,5.0459,5.0575,43500.0
2008-09-12 14:55:00,8.69,8.7,8.67,8.68,141500.0,5.0517,5.0575,5.0401,5.0459,141500.0
2008-09-12 15:00:00,8.69,8.7,8.66,8.68,75100.0,5.0517,5.0575,5.0343,5.0459,75100.0
2008-09-12 15:05:00,8.68,8.69,8.65,8.68,47900.0,5.0459,5.0517,5.0285,5.0459,47900.0
2008-09-12 15:10:00,8.67,8.71,8.64,8.66,109100.0,5.0401,5.0634,5.0227,5.0343,109100.0
2008-09-12 15:15:00,8.67,8.7,8.64,8.68,59600.0,5.0401,5.0575,5.0227,5.0459,59600.0
2008-09-12 15:20:00,8.67,8.69,8.63,8.65,78300.0,5.0401,5.0517,5.0169,5.0285,78300.0
2008-09-12 15:25:00,8.65,8.65,8.6,8.62,113500.0,5.0285,5.0285,4.9994,5.011,113500.0
2008-09-12 15:30:00,8.62,8.64,8.52,8.55,226500.0,5.011,5.0227,4.9529,4.9703,226500.0
2008-09-12 15:35:00,8.55,8.56,8.42,8.48,254800.0,4.9703,4.9762,4.8948,4.9297,254800.0
2008-09-12 15:40:00,8.48,8.59,8.47,8.55,74300.0,4.9297,4.9936,4.9238,4.9703,74300.0
2008-09-12 15:45:00,8.55,8.57,8.51,8.52,157900.0,4.9703,4.982,4.9471,4.9529,157900.0
2008-09-12 15:50:00,8.53,8.58,8.52,8.56,201500.0,4.9587,4.9878,4.9529,4.9762,201500.0
2008-09-12 15:55:00,8.57,8.62,8.52,8.56,334500.0,4.982,5.011,4.9529,4.9762,334500.0
2008-09-15 09:30:00,8.19,8.25,8.05,8.17,244300.0,4.7611,4.7959,4.6797,4.7494,244300.0
2008-09-15 09:35:00,8.18,8.39,8.16,8.38,128300.0,4.7553,4.8773,4.7436,4.8715,128300.0
2008-09-15 09:40:00,8.38,8.58,8.27,8.57,218600.0,4.8715,4.9878,4.8076,4.982,218600.0
2008-09-15 09:45:00,8.56,8.66,8.46,8.54,188500.0,4.9762,5.0343,4.918,4.9645,188500.0
2008-09-15 09:50:00,8.56,8.63,8.35,8.38,195800.0,4.9762,5.0169,4.8541,4.8715,195800.0
2008-09-15 09:55:00,8.38,8.48,8.3,8.33,207400.0,4.8715,4.9297,4.825,4.8425,207400.0
2008-09-15 10:00:00,8.34,8.45,8.31,8.42,121500.0,4.8483,4.9122,4.8308,4.8948,121500.0
2008-09-15 10:05:00,8.42,8.48,8.34,8.4,92900.0,4.8948,4.9297,4.8483,4.8831,92900.0
2008-09-15 10:10:00,8.4,8.41,8.32,8.32,113800.0,4.8831,4.889,4.8366,4.8366,113800.0
2008-09-15 10:15:00,8.32,8.39,8.3,8.35,52700.0,4.8366,4.8773,4.825,4.8541,52700.0
2008-09-15 10:20:00,8.35,8.41,8.31,8.36,131000.0,4.8541,4.889,4.8308,4.8599,131000.0
2008-09-15 10:25:00,8.35,8.43,8.33,8.41,52800.0,4.8541,4.9006,4.8425,4.889,52800.0
2008-09-15 10:30:00,8.42,8.5,8.37,8.49,92200.0,4.8948,4.9413,4.8657,4.9355,92200.0
2008-09-15 10:35:00,8.49,8.52,8.41,8.43,86600.0,4.9355,4.9529,4.889,4.9006,86600.0
2008-09-15 10:40:00,8.43,8.47,8.39,8.44,38300.0,4.9006,4.9238,4.8773,4.9064,38300.0
2008-09-15 10:45:00,8.43,8.45,8.4,8.44,62100.0,4.9006,4.9122,4.8831,4.9064,62100.0
2008-09-15 10:50:00,8.44,8.6,8.44,8.58,149200.0,4.9064,4.9994,4.9064,4.9878,149200.0
2008-09-15 10:55:00,8.58,8.61,8.52,8.58,121000.0,4.9878,5.0052,4.9529,4.9878,121000.0
2008-09-15 11:00:00,8.58,8.65,8.56,8.64,104800.0,4.9878,5.0285,4.9762,5.0227,104800.0
2008-09-15 11:05:00,8.63,8.67,8.59,8.64,152900.0,5.0169,5.0401,4.9936,5.0227,152900.0
2008-09-15 11:10:00,8.64,8.68,8.62,8.67,84500.0,5.0227,5.0459,5.011,5.0401,84500.0
2008-09-15 11:15:00,8.68,8.69,8.63,8.67,78800.0,5.0459,5.0517,5.0169,5.0401,78800.0
2008-09-15 11:20:00,8.66,8.69,8.6,8.63,102500.0,5.0343,5.0517,4.9994,5.0169,102500.0
2008-09-15 11:25:00,8.62,8.62,8.58,8.61,96900.0,5.011,5.011,4.9878,5.0052,96900.0
2008-09-15 11:30:00,8.61,8.65,8.52,8.53,112700.0,5.0052,5.0285,4.9529,4.9587,112700.0
2008-09-15 11:35:00,8.52,8.61,8.48,8.57,138900.0,4.9529,5.0052,4.9297,4.982,138900.0
2008-09-15 11:40:00,8.56,8.57,8.39,8.4,225900.0,4.9762,4.982,4.8773,4.8831,225900.0
2008-09-15 11:45:00,8.41,8.49,8.39,8.44,56800.0,4.889,4.9355,4.8773,4.9064,56800.0
2008-09-15 11:50:00,8.45,8.47,8.33,8.34,110700.0,4.9122,4.9238,4.8425,4.8483,110700.0
2008-09-15 11:55:00,8.33,8.38,8.33,8.38,76800.0,4.8425,4.8715,4.8425,4.8715,76800.0
2008-09-15 12:00:00,8.37,8.5,8.33,8.34,95500.0,4.8657,4.9413,4.8425,4.8483,95500.0
2008-09-15 12:05:00,8.34,8.43,8.31,8.38,70400.0,4.8483,4.9006,4.8308,4.8715,70400.0
2008-09-15 12:10:00,8.39,8.55,8.36,8.38,89500.0,4.8773,4.9703,4.8599,4.8715,89500.0
2008-09-15 12:15:00,8.38,8.52,8.33,8.52,74400.0,4.8715,4.9529,4.8425,4.9529,74400.0
2008-09-15 12:20:00,8.52,8.6,8.46,8.51,97300.0,4.9529,4.9994,4.918,4.9471,97300.0
2008-09-15 12:25:00,8.5,8.54,8.46,8.52,33600.0,4.9413,4.9645,4.918,4.9529,33600.0
2008-09-15 12:30:00,8.53,8.55,8.48,8.5,35100.0,4.9587,4.9703,4.9297,4.9413,35100.0
2008-09-15 12:35:00,8.49,8.54,8.46,8.48,32800.0,4.9355,4.9645,4.918,4.9297,32800.0
2008-09-15 12:40:00,8.48,8.51,8.44,8.51,36100.0,4.9297,4.9471,4.9064,4.9471,36100.0
2008-09-15 12:45:00,8.5,8.56,8.43,8.51,76400.0,4.9413,4.9762,4.9006,4.9471,76400.0
2008-09-15 12:50:00,8.5,8.55,8.45,8.53,83300.0,4.9413,4.9703,4.9122,4.9587,83300.0
2008-09-15 12:55:00,8.52,8.6,8.48,8.55,104500.0,4.9529,4.9994,4.9297,4.9703,104500.0
2008-09-15 13:00:00,8.55,8.57,8.53,8.56,15100.0,4.9703,4.982,4.9587,4.9762,15100.0
2008-09-15 13:05:00,8.56,8.6,8.51,8.51,109000.0,4.9762,4.9994,4.9471,4.9471,109000.0
2008-09-15 13:10:00,8.51,8.54,8.47,8.48,33400.0,4.9471,4.9645,4.9238,4.9297,33400.0
2008-09-15 13:15:00,8.49,8.5,8.47,8.5,14200.0,4.9355,4.9413,4.9238,4.9413,14200.0
2008-09-15 13:20:00,8.5,8.54,8.48,8.51,17000.0,4.9413,4.9645,4.9297,4.9471,17000.0
2008-09-15 13:25:00,8.51,8.52,8.42,8.49,71800.0,4.9471,4.9529,4.8948,4.9355,71800.0
2008-09-15 13:30:00,8.49,8.49,8.41,8.41,34100.0,4.9355,4.9355,4.889,4.889,34100.0
2008-09-15 13:35:00,8.41,8.42,8.31,8.35,76400.0,4.889,4.8948,4.8308,4.8541,76400.0
2008-09-15 13:40:00,8.35,8.4,8.28,8.33,79600.0,4.8541,4.8831,4.8134,4.8425,79600.0
2008-09-15 13:45:00,8.34,8.39,8.27,8.3,65800.0,4.8483,4.8773,4.8076,4.825,65800.0
2008-09-15 13:50:00,8.3,8.31,8.19,8.23,121000.0,4.825,4.8308,4.7611,4.7843,121000.0
2008-09-15 13:55:00,8.23,8.25,8.12,8.23,126100.0,4.7843,4.7959,4.7204,4.7843,126100.0
2008-09-15 14:00:00,8.22,8.29,8.18,8.27,72400.0,4.7785,4.8192,4.7553,4.8076,72400.0
2008-09-15 14:05:00,8.26,8.29,8.14,8.19,88700.0,4.8018,4.8192,4.732,4.7611,88700.0
2008-09-15 14:10:00,8.18,8.52,8.18,8.52,207700.0,4.7553,4.9529,4.7553,4.9529,207700.0
2008-09-15 14:15:00,8.52,8.62,8.51,8.51,140200.0,4.9529,5.011,4.9471,4.9471,140200.0
2008-09-15 14:20:00,8.5,8.63,8.47,8.63,88700.0,4.9413,5.0169,4.9238,5.0169,88700.0
2008-09-15 14:25:00,8.63,8.64,8.46,8.46,63800.0,5.0169,5.0227,4.918,4.918,63800.0
2008-09-15 14:30:00,8.46,8.54,8.41,8.43,40600.0,4.918,4.9645,4.889,4.9006,40600.0
2008-09-15 14:35:00,8.43,8.48,8.41,8.42,40800.0,4.9006,4.9297,4.889,4.8948,40800.0
2008-09-15 14:40:00,8.42,8.43,8.34,8.41,58800.0,4.8948,4.9006,4.8483,4.889,58800.0
2008-09-15 14:45:00,8.4,8.41,8.3,8.4,59000.0,4.8831,4.889,4.825,4.8831,59000.0
2008-09-15 14:50:00,8.42,8.42,8.33,8.36,103200.0,4.8948,4.8948,4.8425,4.8599,103200.0
2008-09-15 14:55:00,8.35,8.38,8.31,8.34,68600.0,4.8541,4.8715,4.8308,4.8483,68600.0
2008-09-15 15:00:00,8.34,8.38,8.26,8.29,72300.0,4.8483,4.8715,4.8018,4.8192,72300.0
2008-09-15 15:05:00,8.28,8.32,8.2,8.22,163800.0,4.8134,4.8366,4.7669,4.7785,163800.0
2008-09-15 15:10:00,8.22,8.26,8.07,8.14,339500.0,4.7785,4.8018,4.6913,4.732,339500.0
2008-09-15 15:15:00,8.14,8.15,8.03,8.03,138700.0,4.732,4.7378,4.6681,4.6681,138700.0
2008-09-15 15:20:00,8.03,8.17,8.01,8.11,167800.0,4.6681,4.7494,4.6564,4.7146,167800.0
2008-09-15 15:25:00,8.11,8.11,8.0,8.1,247000.0,4.7146,4.7146,4.6506,4.7087,247000.0
2008-09-15 15:30:00,8.1,8.36,8.07,8.31,164500.0,4.7087,4.8599,4.6913,4.8308,164500.0
2008-09-15 15:35:00,8.3,8.37,8.2,8.26,194500.0,4.825,4.8657,4.7669,4.8018,194500.0
2008-09-15 15:40:00,8.27,8.48,8.22,8.42,233600.0,4.8076,4.9297,4.7785,4.8948,233600.0
2008-09-15 15:45:00,8.41,8.43,8.29,8.32,174200.0,4.889,4.9006,4.8192,4.8366,174200.0
2008-09-15 15:50:00,8.32,8.32,8.23,8.25,271500.0,4.8366,4.8366,4.7843,4.7959,271500.0
2008-09-15 15:55:00,8.25,8.26,8.17,8.17,283000.0,4.7959,4.8018,4.7494,4.7494,283000.0
2008-09-16 09:30:00,7.79,8.09,7.78,8.08,207400.0,4.5285,4.7029,4.5227,4.6971,207400.0
2008-09-16 09:35:00,8.08,8.15,8.0,8.15,197100.0,4.6971,4.7378,4.6506,4.7378,197100.0
2008-09-16 09:40:00,8.17,8.46,8.09,8.36,296900.0,4.7494,4.918,4.7029,4.8599,296900.0
2008-09-16 09:45:00,8.35,8.48,8.28,8.35,217500.0,4.8541,4.9297,4.8134,4.8541,217500.0
2008-09-16 09:50:00,8.35,8.49,8.22,8.32,319500.0,4.8541,4.9355,4.7785,4.8366,319500.0
2008-09-16 09:55:00,8.31,8.4,8.15,8.27,211900.0,4.8308,4.8831,4.7378,4.8076,211900.0
2008-09-16 10:00:00,8.27,8.44,8.25,8.44,148300.0,4.8076,4.9064,4.7959,4.9064,148300.0
2008-09-16 10:05:00,8.45,8.62,8.44,8.61,262700.0,4.9122,5.011,4.9064,5.0052,262700.0
2008-09-16 10:10:00,8.62,8.66,8.54,8.65,241800.0,5.011,5.0343,4.9645,5.0285,241800.0
2008-09-16 10:15:00,8.64,8.67,8.51,8.52,264500.0,5.0227,5.0401,4.9471,4.9529,264500.0
2008-09-16 10:20:00,8.51,8.71,8.51,8.68,293500.0,4.9471,5.0634,4.9471,5.0459,293500.0
2008-09-16 10:25:00,8.67,8.75,8.64,8.65,310700.0,5.0401,5.0866,5.0227,5.0285,310700.0
2008-09-16 10:30:00,8.64,8.77,8.64,8.73,208200.0,5.0227,5.0982,5.0227,5.075,208200.0
2008-09-16 10:35:00,8.73,8.85,8.73,8.8,150000.0,5.075,5.1447,5.075,5.1157,150000.0
2008-09-16 10:40:00,8.8,8.81,8.48,8.49,181200.0,5.1157,5.1215,4.9297,4.9355,181200.0
2008-09-16 10:45:00,8.48,8.57,8.47,8.57,94500.0,4.9297,4.982,4.9238,4.982,94500.0
2008-09-16 10:50:00,8.57,8.73,8.41,8.73,187700.0,4.982,5.075,4.889,5.075,187700.0
2008-09-16 10:55:00,8.75,8.84,8.64,8.68,207800.0,5.0866,5.1389,5.0227,5.0459,207800.0
2008-09-16 11:00:00,8.69,8.87,8.69,8.75,164300.0,5.0517,5.1564,5.0517,5.0866,164300.0
2008-09-16 11:05:00,8.75,8.82,8.67,8.74,119300.0,5.0866,5.1273,5.0401,5.0808,119300.0
2008-09-16 11:10:00,8.74,8.86,8.73,8.82,146200.0,5.0808,5.1506,5.075,5.1273,146200.0
2008-09-16 11:15:00,8.8,8.82,8.72,8.74,158800.0,5.1157,5.1273,5.0692,5.0808,158800.0
2008-09-16 11:20:00,8.74,8.77,8.54,8.61,146800.0,5.0808,5.0982,4.9645,5.0052,146800.0
2008-09-16 11:25:00,8.6,8.65,8.51,8.51,94700.0,4.9994,5.0285,4.9471,4.9471,94700.0
2008-09-16 11:30:00,8.52,8.65,8.47,8.51,126400.0,4.9529,5.0285,4.9238,4.9471,126400.0
2008-09-16 11:35:00,8.51,8.64,8.46,8.48,59600.0,4.9471,5.0227,4.918,4.9297,59600.0
2008-09-16 11:40:00,8.46,8.57,8.44,8.54,65200.0,4.918,4.982,4.9064,4.9645,65200.0
2008-09-16 11:45:00,8.54,8.57,8.53,8.57,85900.0,4.9645,4.982,4.9587,4.982,85900.0
2008-09-16 11:50:00,8.56,8.62,8.53,8.55,77400.0,4.9762,5.011,4.9587,4.9703,77400.0
2008-09-16 11:55:00,8.55,8.65,8.53,8.55,96300.0,4.9703,5.0285,4.9587,4.9703,96300.0
2008-09-16 12:00:00,8.56,8.68,8.51,8.59,112000.0,4.9762,5.0459,4.9471,4.9936,112000.0
2008-09-16 12:05:00,8.57,8.62,8.52,8.57,104000.0,4.982,5.011,4.9529,4.982,104000.0
2008-09-16 12:10:00,8.53,8.6,8.5,8.6,53100.0,4.9587,4.9994,4.9413,4.9994,53100.0
2008-09-16 12:15:00,8.6,8.71,8.58,8.66,75100.0,4.9994,5.0634,4.9878,5.0343,75100.0
2008-09-16 12:20:00,8.65,8.71,8.6,8.64,76500.0,5.0285,5.0634,4.9994,5.0227,76500.0
2008-09-16 12:25:00,8.64,8.7,8.56,8.65,86500.0,5.0227,5.0575,4.9762,5.0285,86500.0
2008-09-16 12:30:00,8.63,8.71,8.61,8.62,90500.0,5.0169,5.0634,5.0052,5.011,90500.0
2008-09-16 12:35:00,8.61,8.72,8.61,8.72,65900.0,5.0052,5.0692,5.0052,5.0692,65900.0
2008-09-16 12:40:00,8.73,8.74,8.57,8.65,87600.0,5.075,5.0808,4.982,5.0285,87600.0
2008-09-16 12:45:00,8.66,8.72,8.65,8.7,36300.0,5.0343,5.0692,5.0285,5.0575,36300.0
2008-09-16 12:50:00,8.69,8.73,8.67,8.69,31500.0,5.0517,5.075,5.0401,5.0517,31500.0
2008-09-16 12:55:00,8.69,8.71,8.69,8.71,38800.0,5.0517,5.0634,5.0517,5.0634,38800.0
2008-09-16 13:00:00,8.72,8.74,8.68,8.69,87500.0,5.0692,5.0808,5.0459,5.0517,87500.0
2008-09-16 13:05:00,8.7,8.74,8.69,8.72,83800.0,5.0575,5.0808,5.0517,5.0692,83800.0
2008-09-16 13:10:00,8.72,8.75,8.68,8.73,42600.0,5.0692,5.0866,5.0459,5.075,42600.0
2008-09-16 13:15:00,8.73,8.73,8.67,8.67,28500.0,5.075,5.075,5.0401,5.0401,28500.0
2008-09-16 13:20:00,8.68,8.73,8.68,8.73,33200.0,5.0459,5.075,5.0459,5.075,33200.0
2008-09-16 13:25:00,8.73,8.76,8.71,8.76,47600.0,5.075,5.0924,5.0634,5.0924,47600.0
2008-09-16 13:30:00,8.76,8.77,8.73,8.77,36600.0,5.0924,5.0982,5.075,5.0982,36600.0
2008-09-16 13:35:00,8.76,8.76,8.7,8.74,92900.0,5.0924,5.0924,5.0575,5.0808,92900.0
2008-09-16 13:40:00,8.74,8.78,8.74,8.75,46400.0,5.0808,5.104,5.0808,5.0866,46400.0
2008-09-16 13:45:00,8.76,8.78,8.75,8.77,32100.0,5.0924,5.104,5.0866,5.0982,32100.0
2008-09-16 13:50:00,8.77,8.78,8.75,8.76,43900.0,5.0982,5.104,5.0866,5.0924,43900.0
2008-09-16 13:55:00,8.76,8.76,8.71,8.76,37700.0,5.0924,5.0924,5.0634,5.0924,37700.0
2008-09-16 14:00:00,8.76,8.78,8.74,8.78,25500.0,5.0924,5.104,5.0808,5.104,25500.0
2008-09-16 14:05:00,8.78,8.82,8.72,8.82,96400.0,5.104,5.1273,5.0692,5.1273,96400.0
2008-09-16 14:10:00,8.81,8.85,8.67,8.69,102900.0,5.1215,5.1447,5.0401,5.0517,102900.0
2008-09-16 14:15:00,8.68,8.73,8.43,8.5,192000.0,5.0459,5.075,4.9006,4.9413,192000.0
2008-09-16 14:20:00,8.49,8.5,8.32,8.35,239700.0,4.9355,4.9413,4.8366,4.8541,239700.0
2008-09-16 14:25:00,8.33,8.39,8.19,8.34,187500.0,4.8425,4.8773,4.7611,4.8483,187500.0
2008-09-16 14:30:00,8.33,8.51,8.32,8.33,193600.0,4.8425,4.9471,4.8366,4.8425,193600.0
2008-09-16 14:35:00,8.33,8.63,8.3,8.53,222000.0,4.8425,5.0169,4.825,4.9587,222000.0
2008-09-16 14:40:00,8.51,8.64,8.32,8.46,172800.0,4.9471,5.0227,4.8366,4.918,172800.0
2008-09-16 14:45:00,8.4,8.54,8.32,8.45,277000.0,4.8831,4.9645,4.8366,4.9122,277000.0
2008-09-16 14:50:00,8.46,8.49,8.34,8.46,154100.0,4.918,4.9355,4.8483,4.918,154100.0
2008-09-16 14:55:00,8.45,8.48,8.35,8.38,187100.0,4.9122,4.9297,4.8541,4.8715,187100.0
2008-09-16 15:00:00,8.37,8.47,8.37,8.41,155200.0,4.8657,4.9238,4.8657,4.889,155200.0
2008-09-16 15:05:00,8.41,8.54,8.41,8.54,153200.0,4.889,4.9645,4.889,4.9645,153200.0
2008-09-16 15:10:00,8.54,8.57,8.44,8.56,126500.0,4.9645,4.982,4.9064,4.9762,126500.0
2008-09-16 15:15:00,8.56,8.65,8.52,8.61,174200.0,4.9762,5.0285,4.9529,5.0052,174200.0
2008-09-16 15:20:00,8.61,8.67,8.6,8.66,175800.0,5.0052,5.0401,4.9994,5.0343,175800.0
2008-09-16 15:25:00,8.66,8.68,8.57,8.57,211000.0,5.0343,5.0459,4.982,4.982,211000.0
2008-09-16 15:30:00,8.58,8.59,8.47,8.47,200700.0,4.9878,4.9936,4.9238,4.9238,200700.0
2008-09-16 15:35:00,8.47,8.71,8.46,8.62,198000.0,4.9238,5.0634,4.918,5.011,198000.0
2008-09-16 15:40:00,8.61,8.68,8.57,8.68,213400.0,5.0052,5.0459,4.982,5.0459,213400.0
2008-09-16 15:45:00,8.68,8.8,8.66,8.75,154600.0,5.0459,5.1157,5.0343,5.0866,154600.0
2008-09-16 15:50:00,8.76,8.9,8.69,8.86,221200.0,5.0924,5.1738,5.0517,5.1506,221200.0
2008-09-16 15:55:00,8.87,9.01,8.84,9.01,478200.0,5.1564,5.2378,5.1389,5.2378,478200.0
2008-09-17 09:30:00,8.78,8.97,8.74,8.87,139100.0,5.104,5.2145,5.0808,5.1564,139100.0
2008-09-17 09:35:00,8.87,8.94,8.7,8.94,98000.0,5.1564,5.1971,5.0575,5.1971,98000.0
2008-09-17 09:40:00,8.94,8.98,8.84,8.88,198600.0,5.1971,5.2203,5.1389,5.1622,198600.0
2008-09-17 09:45:00,8.89,9.06,8.85,9.06,249900.0,5.168,5.2668,5.1447,5.2668,249900.0
2008-09-17 09:50:00,9.06,9.07,8.93,8.99,197400.0,5.2668,5.2726,5.1912,5.2261,197400.0
2008-09-17 09:55:00,9.0,9.09,8.97,8.98,107800.0,5.2319,5.2843,5.2145,5.2203,107800.0
2008-09-17 10:00:00,8.98,9.01,8.94,8.99,162500.0,5.2203,5.2378,5.1971,5.2261,162500.0
2008-09-17 10:05:00,8.99,8.99,8.92,8.99,233800.0,5.2261,5.2261,5.1854,5.2261,233800.0
2008-09-17 10:10:00,8.98,9.02,8.97,8.98,170700.0,5.2203,5.2436,5.2145,5.2203,170700.0
2008-09-17 10:15:00,8.98,9.04,8.96,9.01,289000.0,5.2203,5.2552,5.2087,5.2378,289000.0
2008-09-17 10:20:00,9.01,9.01,8.84,8.84,131600.0,5.2378,5.2378,5.1389,5.1389,131600.0
2008-09-17 10:25:00,8.84,8.84,8.75,8.79,181400.0,5.1389,5.1389,5.0866,5.1099,181400.0
2008-09-17 10:30:00,8.78,8.84,8.71,8.76,303200.0,5.104,5.1389,5.0634,5.0924,303200.0
2008-09-17 10:35:00,8.76,8.83,8.64,8.64,295600.0,5.0924,5.1331,5.0227,5.0227,295600.0
2008-09-17 10:40:00,8.64,8.66,8.55,8.62,134100.0,5.0227,5.0343,4.9703,5.011,134100.0
2008-09-17 10:45:00,8.62,8.62,8.5,8.53,108100.0,5.011,5.011,4.9413,4.9587,108100.0
2008-09-17 10:50:00,8.53,8.61,8.5,8.61,151700.0,4.9587,5.0052,4.9413,5.0052,151700.0
2008-09-17 10:55:00,8.6,8.61,8.52,8.52,83500.0,4.9994,5.0052,4.9529,4.9529,83500.0
2008-09-17 11:00:00,8.53,8.57,8.5,8.56,119600.0,4.9587,4.982,4.9413,4.9762,119600.0
2008-09-17 11:05:00,8.56,8.56,8.44,8.44,132600.0,4.9762,4.9762,4.9064,4.9064,132600.0
2008-09-17 11:10:00,8.44,8.45,8.34,8.34,150800.0,4.9064,4.9122,4.8483,4.8483,150800.0
2008-09-17 11:15:00,8.34,8.39,8.3,8.38,183700.0,4.8483,4.8773,4.825,4.8715,183700.0
2008-09-17 11:20:00,8.38,8.43,8.34,8.37,181300.0,4.8715,4.9006,4.8483,4.8657,181300.0
2008-09-17 11:25:00,8.35,8.35,8.25,8.27,121100.0,4.8541,4.8541,4.7959,4.8076,121100.0
2008-09-17 11:30:00,8.26,8.3,8.25,8.26,124300.0,4.8018,4.825,4.7959,4.8018,124300.0
2008-09-17 11:35:00,8.26,8.26,8.19,8.21,165100.0,4.8018,4.8018,4.7611,4.7727,165100.0
2008-09-17 11:40:00,8.21,8.21,8.12,8.14,211200.0,4.7727,4.7727,4.7204,4.732,211200.0
2008-09-17 11:45:00,8.14,8.2,8.13,8.17,186900.0,4.732,4.7669,4.7262,4.7494,186900.0
2008-09-17 11:50:00,8.17,8.19,8.13,8.19,271200.0,4.7494,4.7611,4.7262,4.7611,271200.0
2008-09-17 11:55:00,8.18,8.18,8.11,8.12,76300.0,4.7553,4.7553,4.7146,4.7204,76300.0
2008-09-17 12:00:00,8.12,8.13,8.04,8.05,112200.0,4.7204,4.7262,4.6739,4.6797,112200.0
2008-09-17 12:05:00,8.04,8.12,8.01,8.12,236700.0,4.6739,4.7204,4.6564,4.7204,236700.0
2008-09-17 12:10:00,8.11,8.14,8.04,8.09,210900.0,4.7146,4.732,4.6739,4.7029,210900.0
2008-09-17 12:15:00,8.1,8.18,8.08,8.14,149600.0,4.7087,4.7553,4.6971,4.732,149600.0
2008-09-17 12:20:00,8.13,8.21,8.13,8.15,129100.0,4.7262,4.7727,4.7262,4.7378,129100.0
2008-09-17 12:25:00,8.15,8.16,8.07,8.1,118300.0,4.7378,4.7436,4.6913,4.7087,118300.0
2008-09-17 12:30:00,8.11,8.24,8.09,8.23,73500.0,4.7146,4.7901,4.7029,4.7843,73500.0
2008-09-17 12:35:00,8.22,8.26,8.12,8.2,122100.0,4.7785,4.8018,4.7204,4.7669,122100.0
2008-09-17 12:40:00,8.2,8.32,8.16,8.28,85700.0,4.7669,4.8366,4.7436,4.8134,85700.0
2008-09-17 12:45:00,8.28,8.28,8.21,8.26,82200.0,4.8134,4.8134,4.7727,4.8018,82200.0
2008-09-17 12:50:00,8.25,8.26,8.19,8.23,75200.0,4.7959,4.8018,4.7611,4.7843,75200.0
2008-09-17 12:55:00,8.23,8.26,8.2,8.21,38200.0,4.7843,4.8018,4.7669,4.7727,38200.0
2008-09-17 13:00:00,8.2,8.27,8.14,8.25,85600.0,4.7669,4.8076,4.732,4.7959,85600.0
2008-09-17 13:05:00,8.25,8.33,8.2,8.31,167000.0,4.7959,4.8425,4.7669,4.8308,167000.0
2008-09-17 13:10:00,8.31,8.36,8.2,8.2,121800.0,4.8308,4.8599,4.7669,4.7669,121800.0
2008-09-17 13:15:00,8.2,8.27,8.19,8.25,163600.0,4.7669,4.8076,4.7611,4.7959,163600.0
2008-09-17 13:20:00,8.26,8.37,8.26,8.31,135800.0,4.8018,4.8657,4.8018,4.8308,135800.0
2008-09-17 13:25:00,8.32,8.33,8.25,8.3,138300.0,4.8366,4.8425,4.7959,4.825,138300.0
2008-09-17 13:30:00,8.3,8.32,8.28,8.32,161800.0,4.825,4.8366,4.8134,4.8366,161800.0
2008-09-17 13:35:00,8.31,8.36,8.31,8.35,74000.0,4.8308,4.8599,4.8308,4.8541,74000.0
2008-09-17 13:40:00,8.35,8.37,8.32,8.36,102200.0,4.8541,4.8657,4.8366,4.8599,102200.0
2008-09-17 13:45:00,8.35,8.35,8.3,8.31,59700.0,4.8541,4.8541,4.825,4.8308,59700.0
2008-09-17 13:50:00,8.31,8.41,8.3,8.37,153800.0,4.8308,4.889,4.825,4.8657,153800.0
2008-09-17 13:55:00,8.36,8.5,8.35,8.45,148000.0,4.8599,4.9413,4.8541,4.9122,148000.0
2008-09-17 14:00:00,8.45,8.49,8.39,8.46,107100.0,4.9122,4.9355,4.8773,4.918,107100.0
2008-09-17 14:05:00,8.46,8.49,8.4,8.48,142400.0,4.918,4.9355,4.8831,4.9297,142400.0
2008-09-17 14:10:00,8.47,8.48,8.39,8.41,159200.0,4.9238,4.9297,4.8773,4.889,159200.0
2008-09-17 14:15:00,8.4,8.47,8.39,8.4,127600.0,4.8831,4.9238,4.8773,4.8831,127600.0
2008-09-17 14:20:00,8.4,8.44,8.36,8.41,266000.0,4.8831,4.9064,4.8599,4.889,266000.0
2008-09-17 14:25:00,8.42,8.58,8.4,8.57,204300.0,4.8948,4.9878,4.8831,4.982,204300.0
2008-09-17 14:30:00,8.58,8.68,8.55,8.68,104100.0,4.9878,5.0459,4.9703,5.0459,104100.0
2008-09-17 14:35:00,8.67,8.7,8.61,8.66,97000.0,5.0401,5.0575,5.0052,5.0343,97000.0
2008-09-17 14:40:00,8.66,8.73,8.59,8.59,130100.0,5.0343,5.075,4.9936,4.9936,130100.0
2008-09-17 14:45:00,8.58,8.67,8.56,8.57,119900.0,4.9878,5.0401,4.9762,4.982,119900.0
2008-09-17 14:50:00,8.57,8.61,8.51,8.58,121900.0,4.982,5.0052,4.9471,4.9878,121900.0
2008-09-17 14:55:00,8.57,8.6,8.45,8.58,156900.0,4.982,4.9994,4.9122,4.9878,156900.0
2008-09-17 15:00:00,8.58,8.65,8.53,8.64,210000.0,4.9878,5.0285,4.9587,5.0227,210000.0
2008-09-17 15:05:00,8.64,8.67,8.56,8.64,241500.0,5.0227,5.0401,4.9762,5.0227,241500.0
2008-09-17 15:10:00,8.64,8.69,8.57,8.59,232000.0,5.0227,5.0517,4.982,4.9936,232000.0
2008-09-17 15:15:00,8.59,8.69,8.59,8.65,135600.0,4.9936,5.0517,4.9936,5.0285,135600.0
2008-09-17 15:20:00,8.66,8.66,8.53,8.53,152600.0,5.0343,5.0343,4.9587,4.9587,152600.0
2008-09-17 15:25:00,8.53,8.71,8.53,8.63,226800.0,4.9587,5.0634,4.9587,5.0169,226800.0
2008-09-17 15:30:00,8.63,8.67,8.61,8.61,206500.0,5.0169,5.0401,5.0052,5.0052,206500.0
2008-09-17 15:35:00,8.62,8.64,8.49,8.56,135800.0,5.011,5.0227,4.9355,4.9762,135800.0
2008-09-17 15:40:00,8.56,8.56,8.48,8.48,203100.0,4.9762,4.9762,4.9297,4.9297,203100.0
2008-09-17 15:45:00,8.48,8.5,8.44,8.46,256400.0,4.9297,4.9413,4.9064,4.918,256400.0
2008-09-17 15:50:00,8.46,8.54,8.4,8.46,370900.0,4.918,4.9645,4.8831,4.918,370900.0
2008-09-17 15:55:00,8.46,8.46,8.22,8.25,615900.0,4.918,4.918,4.7785,4.7959,615900.0
2008-09-18 09:30:00,8.48,9.0,8.48,8.91,255400.0,4.9297,5.2319,4.9297,5.1796,255400.0
2008-09-18 09:35:00,8.89,9.0,8.85,8.88,204200.0,5.168,5.2319,5.1447,5.1622,204200.0
2008-09-18 09:40:00,8.9,8.95,8.65,8.65,325100.0,5.1738,5.2029,5.0285,5.0285,325100.0
2008-09-18 09:45:00,8.65,8.69,8.5,8.54,267800.0,5.0285,5.0517,4.9413,4.9645,267800.0
2008-09-18 09:50:00,8.55,8.72,8.55,8.7,261100.0,4.9703,5.0692,4.9703,5.0575,261100.0
2008-09-18 09:55:00,8.7,8.76,8.64,8.67,229700.0,5.0575,5.0924,5.0227,5.0401,229700.0
2008-09-18 10:00:00,8.67,8.75,8.63,8.65,199400.0,5.0401,5.0866,5.0169,5.0285,199400.0
2008-09-18 10:05:00,8.64,8.78,8.58,8.73,220300.0,5.0227,5.104,4.9878,5.075,220300.0
2008-09-18 10:10:00,8.73,8.73,8.57,8.62,185900.0,5.075,5.075,4.982,5.011,185900.0
2008-09-18 10:15:00,8.63,8.66,8.57,8.61,99200.0,5.0169,5.0343,4.982,5.0052,99200.0
2008-09-18 10:20:00,8.62,8.72,8.59,8.7,232900.0,5.011,5.0692,4.9936,5.0575,232900.0
2008-09-18 10:25:00,8.7,8.75,8.67,8.71,167400.0,5.0575,5.0866,5.0401,5.0634,167400.0
2008-09-18 10:30:00,8.72,8.78,8.69,8.76,118400.0,5.0692,5.104,5.0517,5.0924,118400.0
2008-09-18 10:35:00,8.77,8.8,8.69,8.72,187300.0,5.0982,5.1157,5.0517,5.0692,187300.0
2008-09-18 10:40:00,8.71,8.75,8.68,8.7,172000.0,5.0634,5.0866,5.0459,5.0575,172000.0
2008-09-18 10:45:00,8.7,8.71,8.58,8.59,143200.0,5.0575,5.0634,4.9878,4.9936,143200.0
2008-09-18 10:50:00,8.59,8.65,8.58,8.63,123600.0,4.9936,5.0285,4.9878,5.0169,123600.0
2008-09-18 10:55:00,8.64,8.64,8.5,8.54,127400.0,5.0227,5.0227,4.9413,4.9645,127400.0
2008-09-18 11:00:00,8.54,8.55,8.48,8.5,111800.0,4.9645,4.9703,4.9297,4.9413,111800.0
2008-09-18 11:05:00,8.5,8.51,8.3,8.31,229500.0,4.9413,4.9471,4.825,4.8308,229500.0
2008-09-18 11:10:00,8.31,8.35,8.22,8.27,147500.0,4.8308,4.8541,4.7785,4.8076,147500.0
2008-09-18 11:15:00,8.27,8.27,8.16,8.19,195300.0,4.8076,4.8076,4.7436,4.7611,195300.0
2008-09-18 11:20:00,8.18,8.26,8.11,8.15,159600.0,4.7553,4.8018,4.7146,4.7378,159600.0
2008-09-18 11:25:00,8.15,8.2,8.1,8.12,209600.0,4.7378,4.7669,4.7087,4.7204,209600.0
2008-09-18 11:30:00,8.12,8.25,8.09,8.22,190200.0,4.7204,4.7959,4.7029,4.7785,190200.0
2008-09-18 11:35:00,8.22,8.32,8.2,8.26,80400.0,4.7785,4.8366,4.7669,4.8018,80400.0
2008-09-18 11:40:00,8.26,8.29,8.16,8.23,130100.0,4.8018,4.8192,4.7436,4.7843,130100.0
2008-09-18 11:45:00,8.22,8.26,8.12,8.21,133000.0,4.7785,4.8018,4.7204,4.7727,133000.0
2008-09-18 11:50:00,8.2,8.21,8.05,8.05,198000.0,4.7669,4.7727,4.6797,4.6797,198000.0
2008-09-18 11:55:00,8.05,8.08,8.0,8.02,193200.0,4.6797,4.6971,4.6506,4.6622,193200.0
2008-09-18 12:00:00,8.02,8.02,7.82,7.87,302000.0,4.6622,4.6622,4.546,4.575,302000.0
2008-09-18 12:05:00,7.87,7.92,7.78,7.8,248200.0,4.575,4.6041,4.5227,4.5343,248200.0
2008-09-18 12:10:00,7.8,7.97,7.77,7.9,166500.0,4.5343,4.6332,4.5169,4.5925,166500.0
2008-09-18 12:15:00,7.95,8.0,7.89,7.96,130100.0,4.6215,4.6506,4.5867,4.6274,130100.0
2008-09-18 12:20:00,7.96,7.97,7.87,7.88,222900.0,4.6274,4.6332,4.575,4.5809,222900.0
2008-09-18 12:25:00,7.86,7.9,7.71,7.75,197700.0,4.5692,4.5925,4.482,4.5053,197700.0
2008-09-18 12:30:00,7.76,7.77,7.6,7.61,163400.0,4.5111,4.5169,4.4181,4.4239,163400.0
2008-09-18 12:35:00,7.61,7.62,7.45,7.51,230600.0,4.4239,4.4297,4.3309,4.3658,230600.0
2008-09-18 12:40:00,7.51,7.6,7.44,7.46,265100.0,4.3658,4.4181,4.3251,4.3367,265100.0
2008-09-18 12:45:00,7.47,7.62,7.45,7.62,262000.0,4.3425,4.4297,4.3309,4.4297,262000.0
2008-09-18 12:50:00,7.62,7.64,7.48,7.63,236000.0,4.4297,4.4413,4.3483,4.4355,236000.0
2008-09-18 12:55:00,7.63,7.68,7.6,7.64,101100.0,4.4355,4.4646,4.4181,4.4413,101100.0
2008-09-18 13:00:00,7.63,7.67,7.51,7.64,225600.0,4.4355,4.4588,4.3658,4.4413,225600.0
2008-09-18 13:05:00,7.66,7.81,7.63,7.72,352700.0,4.453,4.5402,4.4355,4.4878,352700.0
2008-09-18 13:10:00,7.73,7.93,7.72,7.74,335500.0,4.4937,4.6099,4.4878,4.4995,335500.0
2008-09-18 13:15:00,7.73,7.98,7.73,7.93,319400.0,4.4937,4.639,4.4937,4.6099,319400.0
2008-09-18 13:20:00,7.93,8.21,7.9,8.11,347600.0,4.6099,4.7727,4.5925,4.7146,347600.0
2008-09-18 13:25:00,8.11,8.26,7.96,8.25,325600.0,4.7146,4.8018,4.6274,4.7959,325600.0
2008-09-18 13:30:00,8.25,8.65,8.22,8.65,245400.0,4.7959,5.0285,4.7785,5.0285,245400.0
2008-09-18 13:35:00,8.67,8.93,8.64,8.88,446900.0,5.0401,5.1912,5.0227,5.1622,446900.0
2008-09-18 13:40:00,8.89,8.95,8.8,8.84,350400.0,5.168,5.2029,5.1157,5.1389,350400.0
2008-09-18 13:45:00,8.85,9.0,8.8,8.99,375600.0,5.1447,5.2319,5.1157,5.2261,375600.0
2008-09-18 13:50:00,9.0,9.09,8.96,9.06,376400.0,5.2319,5.2843,5.2087,5.2668,376400.0
2008-09-18 13:55:00,9.06,9.2,9.04,9.09,359900.0,5.2668,5.3482,5.2552,5.2843,359900.0
2008-09-18 14:00:00,9.11,9.11,8.85,8.85,360700.0,5.2959,5.2959,5.1447,5.1447,360700.0
2008-09-18 14:05:00,8.85,8.9,8.63,8.82,240500.0,5.1447,5.1738,5.0169,5.1273,240500.0
2008-09-18 14:10:00,8.83,8.94,8.64,8.7,283200.0,5.1331,5.1971,5.0227,5.0575,283200.0
2008-09-18 14:15:00,8.7,8.7,8.66,8.7,209200.0,5.0575,5.0575,5.0343,5.0575,209200.0
2008-09-18 14:20:00,8.7,8.85,8.65,8.78,233700.0,5.0575,5.1447,5.0285,5.104,233700.0
2008-09-18 14:25:00,8.82,8.88,8.74,8.74,163900.0,5.1273,5.1622,5.0808,5.0808,163900.0
2008-09-18 14:30:00,8.73,8.95,8.71,8.93,226000.0,5.075,5.2029,5.0634,5.1912,226000.0
2008-09-18 14:35:00,8.93,8.98,8.84,8.98,254300.0,5.1912,5.2203,5.1389,5.2203,254300.0
2008-09-18 14:40:00,8.97,8.98,8.91,8.96,275600.0,5.2145,5.2203,5.1796,5.2087,275600.0
2008-09-18 14:45:00,8.97,9.12,8.94,9.08,414700.0,5.2145,5.3017,5.1971,5.2784,414700.0
2008-09-18 14:50:00,9.07,9.12,8.9,9.02,276100.0,5.2726,5.3017,5.1738,5.2436,276100.0
2008-09-18 14:55:00,9.01,9.18,9.01,9.15,336600.0,5.2378,5.3366,5.2378,5.3191,336600.0
2008-09-18 15:00:00,9.15,9.38,9.1,9.38,445900.0,5.3191,5.4528,5.2901,5.4528,445900.0
2008-09-18 15:05:00,9.39,9.6,9.35,9.59,422300.0,5.4587,5.5807,5.4354,5.5749,422300.0
2008-09-18 15:10:00,9.59,9.85,9.58,9.78,511900.0,5.5749,5.7261,5.5691,5.6854,511900.0
2008-09-18 15:15:00,9.64,9.97,9.62,9.8,654100.0,5.604,5.7958,5.5924,5.697,654100.0
2008-09-18 15:20:00,9.8,9.85,9.54,9.59,584700.0,5.697,5.7261,5.5459,5.5749,584700.0
2008-09-18 15:25:00,9.58,9.8,9.49,9.54,488500.0,5.5691,5.697,5.5168,5.5459,488500.0
2008-09-18 15:30:00,9.51,9.56,9.14,9.2,492400.0,5.5284,5.5575,5.3133,5.3482,492400.0
2008-09-18 15:35:00,9.21,9.73,9.18,9.43,481200.0,5.354,5.6563,5.3366,5.4819,481200.0
2008-09-18 15:40:00,9.52,9.75,9.38,9.74,589500.0,5.5342,5.6679,5.4528,5.6621,589500.0
2008-09-18 15:45:00,9.75,10.11,9.72,10.11,481500.0,5.6679,5.8772,5.6505,5.8772,481500.0
2008-09-18 15:50:00,10.11,10.62,9.91,10.52,775000.0,5.8772,6.1737,5.7609,6.1156,775000.0
2008-09-18 15:55:00,10.52,11.0,9.99,10.44,1076500.0,6.1156,6.3946,5.8075,6.0691,1076500.0
2008-09-19 09:30:00,12.9,13.45,12.09,13.44,1489400.0,7.4991,7.8188,7.0282,7.813,1489400.0
2008-09-19 09:35:00,13.43,13.5,12.57,13.45,628700.0,7.8072,7.8479,7.3073,7.8188,628700.0
2008-09-19 09:40:00,13.42,13.48,12.52,12.61,630500.0,7.8014,7.8363,7.2782,7.3305,630500.0
2008-09-19 09:45:00,12.61,12.71,12.19,12.52,449600.0,7.3305,7.3887,7.0864,7.2782,449600.0
2008-09-19 09:50:00,12.52,12.59,11.72,12.06,579300.0,7.2782,7.3189,6.8131,7.0108,579300.0
2008-09-19 09:55:00,11.96,12.09,10.91,11.1,440700.0,6.9527,7.0282,6.3423,6.4527,440700.0
2008-09-19 10:00:00,11.09,11.25,10.75,11.02,471400.0,6.4469,6.5399,6.2493,6.4062,471400.0
2008-09-19 10:05:00,11.02,11.12,10.81,10.94,444900.0,6.4062,6.4644,6.2841,6.3597,444900.0
2008-09-19 10:10:00,11.0,11.03,10.51,10.86,361200.0,6.3946,6.412,6.1097,6.3132,361200.0
2008-09-19 10:15:00,10.92,11.37,10.79,11.02,536700.0,6.3481,6.6097,6.2725,6.4062,536700.0
2008-09-19 10:20:00,11.05,11.31,10.75,11.24,532900.0,6.4237,6.5748,6.2493,6.5341,532900.0
2008-09-19 10:25:00,11.25,11.37,11.0,11.25,201100.0,6.5399,6.6097,6.3946,6.5399,201100.0
2008-09-19 10:30:00,11.24,11.25,11.11,11.19,326200.0,6.5341,6.5399,6.4585,6.505,326200.0
2008-09-19 10:35:00,11.21,11.55,11.19,11.41,234700.0,6.5167,6.7143,6.505,6.6329,234700.0
2008-09-19 10:40:00,11.41,11.42,11.09,11.11,126200.0,6.6329,6.6388,6.4469,6.4585,126200.0
2008-09-19 10:45:00,11.12,11.25,10.84,10.91,539300.0,6.4644,6.5399,6.3016,6.3423,539300.0
2008-09-19 10:50:00,10.91,11.05,10.91,10.99,155200.0,6.3423,6.4237,6.3423,6.3888,155200.0
2008-09-19 10:55:00,11.0,11.0,10.81,10.84,108900.0,6.3946,6.3946,6.2841,6.3016,108900.0
2008-09-19 11:00:00,10.83,11.36,10.83,11.22,212600.0,6.2958,6.6039,6.2958,6.5225,212600.0
2008-09-19 11:05:00,11.29,11.81,11.23,11.5,337800.0,6.5632,6.8655,6.5283,6.6853,337800.0
2008-09-19 11:10:00,11.47,11.71,11.18,11.27,248500.0,6.6678,6.8073,6.4992,6.5516,248500.0
2008-09-19 11:15:00,11.27,11.4,11.15,11.33,88300.0,6.5516,6.6271,6.4818,6.5864,88300.0
2008-09-19 11:20:00,11.33,11.55,11.33,11.54,77400.0,6.5864,6.7143,6.5864,6.7085,77400.0
2008-09-19 11:25:00,11.54,11.54,11.26,11.35,103800.0,6.7085,6.7085,6.5457,6.5981,103800.0
2008-09-19 11:30:00,11.34,11.34,11.15,11.2,69600.0,6.5922,6.5922,6.4818,6.5109,69600.0
2008-09-19 11:35:00,11.2,11.47,11.2,11.43,129400.0,6.5109,6.6678,6.5109,6.6446,129400.0
2008-09-19 11:40:00,11.44,11.64,11.3,11.37,117700.0,6.6504,6.7666,6.569,6.6097,117700.0
2008-09-19 11:45:00,11.37,12.08,11.35,12.06,283400.0,6.6097,7.0224,6.5981,7.0108,283400.0
2008-09-19 11:50:00,12.03,12.18,11.75,12.15,173300.0,6.9934,7.0806,6.8306,7.0631,173300.0
2008-09-19 11:55:00,12.15,12.74,12.15,12.67,432200.0,7.0631,7.4061,7.0631,7.3654,432200.0
2008-09-19 12:00:00,12.7,12.73,12.37,12.45,129200.0,7.3828,7.4003,7.191,7.2375,129200.0
2008-09-19 12:05:00,12.44,12.48,12.12,12.2,130000.0,7.2317,7.255,7.0457,7.0922,130000.0
2008-09-19 12:10:00,12.22,12.25,12.06,12.07,70200.0,7.1038,7.1213,7.0108,7.0166,70200.0
2008-09-19 12:15:00,12.09,12.18,12.0,12.05,64500.0,7.0282,7.0806,6.9759,7.005,64500.0
2008-09-19 12:20:00,12.03,12.09,11.98,12.0,185400.0,6.9934,7.0282,6.9643,6.9759,185400.0
2008-09-19 12:25:00,11.99,12.18,11.99,12.14,199900.0,6.9701,7.0806,6.9701,7.0573,199900.0
2008-09-19 12:30:00,12.14,12.22,11.98,12.0,307600.0,7.0573,7.1038,6.9643,6.9759,307600.0
2008-09-19 12:35:00,12.0,12.2,11.98,12.13,308900.0,6.9759,7.0922,6.9643,7.0515,308900.0
2008-09-19 12:40:00,12.12,12.25,12.12,12.23,112200.0,7.0457,7.1213,7.0457,7.1096,112200.0
2008-09-19 12:45:00,12.23,12.24,12.17,12.18,673400.0,7.1096,7.1154,7.0747,7.0806,673400.0
2008-09-19 12:50:00,12.19,12.2,12.18,12.19,55500.0,7.0864,7.0922,7.0806,7.0864,55500.0
2008-09-19 12:55:00,12.2,12.2,12.08,12.2,149300.0,7.0922,7.0922,7.0224,7.0922,149300.0
2008-09-19 13:00:00,12.18,12.19,12.03,12.17,39600.0,7.0806,7.0864,6.9934,7.0747,39600.0
2008-09-19 13:05:00,12.17,12.2,12.17,12.18,97200.0,7.0747,7.0922,7.0747,7.0806,97200.0
2008-09-19 13:10:00,12.18,12.2,12.17,12.2,181300.0,7.0806,7.0922,7.0747,7.0922,181300.0
2008-09-19 13:15:00,12.2,12.23,12.18,12.22,99100.0,7.0922,7.1096,7.0806,7.1038,99100.0
2008-09-19 13:20:00,12.22,12.37,12.21,12.3,173500.0,7.1038,7.191,7.098,7.1503,173500.0
2008-09-19 13:25:00,12.3,12.3,12.25,12.26,65100.0,7.1503,7.1503,7.1213,7.1271,65100.0
2008-09-19 13:30:00,12.25,12.27,12.24,12.26,130800.0,7.1213,7.1329,7.1154,7.1271,130800.0
2008-09-19 13:35:00,12.27,12.27,12.19,12.2,81400.0,7.1329,7.1329,7.0864,7.0922,81400.0
2008-09-19 13:40:00,12.2,12.2,12.19,12.19,35900.0,7.0922,7.0922,7.0864,7.0864,35900.0
2008-09-19 13:45:00,12.19,12.2,12.15,12.15,91700.0,7.0864,7.0922,7.0631,7.0631,91700.0
2008-09-19 13:50:00,12.16,12.16,12.13,12.13,72000.0,7.0689,7.0689,7.0515,7.0515,72000.0
2008-09-19 13:55:00,12.13,12.14,11.98,11.98,102100.0,7.0515,7.0573,6.9643,6.9643,102100.0
2008-09-19 14:00:00,11.98,11.99,11.85,11.86,152700.0,6.9643,6.9701,6.8887,6.8945,152700.0
2008-09-19 14:05:00,11.86,11.94,11.81,11.82,106900.0,6.8945,6.941,6.8655,6.8713,106900.0
2008-09-19 14:10:00,11.83,11.87,11.66,11.84,165400.0,6.8771,6.9003,6.7783,6.8829,165400.0
2008-09-19 14:15:00,11.83,11.88,11.81,11.84,111600.0,6.8771,6.9062,6.8655,6.8829,111600.0
2008-09-19 14:20:00,11.85,11.89,11.85,11.86,74300.0,6.8887,6.912,6.8887,6.8945,74300.0
2008-09-19 14:25:00,11.86,11.88,11.85,11.86,82700.0,6.8945,6.9062,6.8887,6.8945,82700.0
2008-09-19 14:30:00,11.85,11.99,11.85,11.99,163600.0,6.8887,6.9701,6.8887,6.9701,163600.0
2008-09-19 14:35:00,11.99,12.0,11.98,12.0,228300.0,6.9701,6.9759,6.9643,6.9759,228300.0
2008-09-19 14:40:00,12.0,12.0,11.99,12.0,180400.0,6.9759,6.9759,6.9701,6.9759,180400.0
2008-09-19 14:45:00,11.99,12.03,11.96,12.02,279300.0,6.9701,6.9934,6.9527,6.9875,279300.0
2008-09-19 14:50:00,12.02,12.03,11.99,12.0,220300.0,6.9875,6.9934,6.9701,6.9759,220300.0
2008-09-19 14:55:00,12.0,12.02,11.93,11.94,188900.0,6.9759,6.9875,6.9352,6.941,188900.0
2008-09-19 15:00:00,11.94,11.95,11.8,11.81,101000.0,6.941,6.9469,6.8597,6.8655,101000.0
2008-09-19 15:05:00,11.8,11.82,11.19,11.35,267700.0,6.8597,6.8713,6.505,6.5981,267700.0
2008-09-19 15:10:00,11.39,11.56,11.3,11.3,119900.0,6.6213,6.7201,6.569,6.569,119900.0
2008-09-19 15:15:00,11.31,11.49,11.22,11.24,121100.0,6.5748,6.6794,6.5225,6.5341,121100.0
2008-09-19 15:20:00,11.24,11.25,11.04,11.04,156500.0,6.5341,6.5399,6.4178,6.4178,156500.0
2008-09-19 15:25:00,11.06,11.09,10.97,11.03,135200.0,6.4295,6.4469,6.3772,6.412,135200.0
2008-09-19 15:30:00,11.04,11.18,10.98,11.06,333500.0,6.4178,6.4992,6.383,6.4295,333500.0
2008-09-19 15:35:00,11.06,11.28,11.01,11.13,130600.0,6.4295,6.5574,6.4004,6.4702,130600.0
2008-09-19 15:40:00,11.13,11.33,11.13,11.31,131000.0,6.4702,6.5864,6.4702,6.5748,131000.0
2008-09-19 15:45:00,11.32,11.4,11.26,11.28,170300.0,6.5806,6.6271,6.5457,6.5574,170300.0
2008-09-19 15:50:00,11.28,11.42,11.28,11.39,218500.0,6.5574,6.6388,6.5574,6.6213,218500.0
2008-09-19 15:55:00,11.4,11.78,11.26,11.68,356200.0,6.6271,6.848,6.5457,6.7899,356200.0
2008-09-22 09:30:00,11.5,12.0,10.67,11.26,287200.0,6.6853,6.9759,6.2028,6.5457,287200.0
2008-09-22 09:35:00,11.35,11.53,11.26,11.35,122600.0,6.5981,6.7027,6.5457,6.5981,122600.0
2008-09-22 09:40:00,11.35,11.38,10.82,11.29,222000.0,6.5981,6.6155,6.29,6.5632,222000.0
2008-09-22 09:45:00,11.29,11.33,10.84,10.99,179300.0,6.5632,6.5864,6.3016,6.3888,179300.0
2008-09-22 09:50:00,10.96,11.18,10.88,11.16,156800.0,6.3713,6.4992,6.3248,6.4876,156800.0
2008-09-22 09:55:00,11.15,11.35,11.05,11.33,118100.0,6.4818,6.5981,6.4237,6.5864,118100.0
2008-09-22 10:00:00,11.31,11.31,11.24,11.27,97700.0,6.5748,6.5748,6.5341,6.5516,97700.0
2008-09-22 10:05:00,11.26,11.37,11.21,11.26,86500.0,6.5457,6.6097,6.5167,6.5457,86500.0
2008-09-22 10:10:00,11.28,11.38,11.25,11.25,62300.0,6.5574,6.6155,6.5399,6.5399,62300.0
2008-09-22 10:15:00,11.27,11.32,11.23,11.23,95500.0,6.5516,6.5806,6.5283,6.5283,95500.0
2008-09-22 10:20:00,11.22,11.23,11.0,11.05,91600.0,6.5225,6.5283,6.3946,6.4237,91600.0
2008-09-22 10:25:00,11.05,11.05,11.0,11.04,81500.0,6.4237,6.4237,6.3946,6.4178,81500.0
2008-09-22 10:30:00,11.04,11.24,10.99,11.01,77800.0,6.4178,6.5341,6.3888,6.4004,77800.0
2008-09-22 10:35:00,11.01,11.02,10.99,10.99,43300.0,6.4004,6.4062,6.3888,6.3888,43300.0
2008-09-22 10:40:00,10.99,11.0,10.87,10.9,93100.0,6.3888,6.3946,6.319,6.3365,93100.0
2008-09-22 10:45:00,10.89,10.91,10.8,10.85,90600.0,6.3306,6.3423,6.2783,6.3074,90600.0
2008-09-22 10:50:00,10.84,10.85,10.76,10.78,77400.0,6.3016,6.3074,6.2551,6.2667,77400.0
2008-09-22 10:55:00,10.79,10.8,10.7,10.7,99900.0,6.2725,6.2783,6.2202,6.2202,99900.0
2008-09-22 11:00:00,10.71,10.71,10.64,10.64,88800.0,6.226,6.226,6.1853,6.1853,88800.0
2008-09-22 11:05:00,10.64,10.7,10.61,10.67,123900.0,6.1853,6.2202,6.1679,6.2028,123900.0
2008-09-22 11:10:00,10.67,10.67,10.58,10.58,66900.0,6.2028,6.2028,6.1504,6.1504,66900.0
2008-09-22 11:15:00,10.59,10.6,10.55,10.56,74600.0,6.1563,6.1621,6.133,6.1388,74600.0
2008-09-22 11:20:00,10.56,10.64,10.55,10.62,54800.0,6.1388,6.1853,6.133,6.1737,54800.0
2008-09-22 11:25:00,10.61,10.77,10.59,10.74,76800.0,6.1679,6.2609,6.1563,6.2434,76800.0
2008-09-22 11:30:00,10.74,10.78,10.74,10.76,42500.0,6.2434,6.2667,6.2434,6.2551,42500.0
2008-09-22 11:35:00,10.75,10.76,10.74,10.75,58100.0,6.2493,6.2551,6.2434,6.2493,58100.0
2008-09-22 11:40:00,10.74,10.75,10.71,10.71,67300.0,6.2434,6.2493,6.226,6.226,67300.0
2008-09-22 11:45:00,10.72,10.74,10.71,10.72,42600.0,6.2318,6.2434,6.226,6.2318,42600.0
2008-09-22 11:50:00,10.73,10.73,10.6,10.65,76300.0,6.2376,6.2376,6.1621,6.1911,76300.0
2008-09-22 11:55:00,10.64,10.65,10.6,10.63,46100.0,6.1853,6.1911,6.1621,6.1795,46100.0
2008-09-22 12:00:00,10.63,10.64,10.58,10.59,44600.0,6.1795,6.1853,6.1504,6.1563,44600.0
2008-09-22 12:05:00,10.59,10.6,10.58,10.59,56600.0,6.1563,6.1621,6.1504,6.1563,56600.0
2008-09-22 12:10:00,10.59,10.7,10.59,10.69,35000.0,6.1563,6.2202,6.1563,6.2144,35000.0
2008-09-22 12:15:00,10.69,10.73,10.64,10.73,37200.0,6.2144,6.2376,6.1853,6.2376,37200.0
2008-09-22 12:20:00,10.75,10.75,10.67,10.73,34000.0,6.2493,6.2493,6.2028,6.2376,34000.0
2008-09-22 12:25:00,10.74,10.74,10.7,10.71,35100.0,6.2434,6.2434,6.2202,6.226,35100.0
2008-09-22 12:30:00,10.71,10.85,10.71,10.84,52900.0,6.226,6.3074,6.226,6.3016,52900.0
2008-09-22 12:35:00,10.85,10.86,10.81,10.82,42200.0,6.3074,6.3132,6.2841,6.29,42200.0
2008-09-22 12:40:00,10.82,10.82,10.81,10.81,10600.0,6.29,6.29,6.2841,6.2841,10600.0
2008-09-22 12:45:00,10.81,10.82,10.8,10.8,14500.0,6.2841,6.29,6.2783,6.2783,14500.0
2008-09-22 12:50:00,10.8,10.8,10.76,10.77,29200.0,6.2783,6.2783,6.2551,6.2609,29200.0
2008-09-22 12:55:00,10.77,10.8,10.7,10.71,35100.0,6.2609,6.2783,6.2202,6.226,35100.0
2008-09-22 13:00:00,10.71,10.72,10.69,10.69,56500.0,6.226,6.2318,6.2144,6.2144,56500.0
2008-09-22 13:05:00,10.7,10.7,10.58,10.61,41300.0,6.2202,6.2202,6.1504,6.1679,41300.0
2008-09-22 13:10:00,10.62,10.67,10.58,10.58,70400.0,6.1737,6.2028,6.1504,6.1504,70400.0
2008-09-22 13:15:00,10.58,10.59,10.55,10.56,48600.0,6.1504,6.1563,6.133,6.1388,48600.0
2008-09-22 13:20:00,10.56,10.58,10.55,10.56,46400.0,6.1388,6.1504,6.133,6.1388,46400.0
2008-09-22 13:25:00,10.56,10.67,10.56,10.56,59500.0,6.1388,6.2028,6.1388,6.1388,59500.0
2008-09-22 13:30:00,10.59,10.59,10.55,10.55,29700.0,6.1563,6.1563,6.133,6.133,29700.0
2008-09-22 13:35:00,10.56,10.56,10.52,10.52,92200.0,6.1388,6.1388,6.1156,6.1156,92200.0
2008-09-22 13:40:00,10.52,10.64,10.52,10.57,42000.0,6.1156,6.1853,6.1156,6.1446,42000.0
2008-09-22 13:45:00,10.63,10.73,10.63,10.67,45200.0,6.1795,6.2376,6.1795,6.2028,45200.0
2008-09-22 13:50:00,10.67,10.76,10.66,10.73,43200.0,6.2028,6.2551,6.1969,6.2376,43200.0
2008-09-22 13:55:00,10.73,10.74,10.69,10.74,34600.0,6.2376,6.2434,6.2144,6.2434,34600.0
2008-09-22 14:00:00,10.72,10.72,10.69,10.7,10300.0,6.2318,6.2318,6.2144,6.2202,10300.0
2008-09-22 14:05:00,10.69,10.7,10.65,10.68,20300.0,6.2144,6.2202,6.1911,6.2086,20300.0
2008-09-22 14:10:00,10.69,10.69,10.65,10.66,31200.0,6.2144,6.2144,6.1911,6.1969,31200.0
2008-09-22 14:15:00,10.66,10.8,10.65,10.8,51100.0,6.1969,6.2783,6.1911,6.2783,51100.0
2008-09-22 14:20:00,10.79,10.8,10.66,10.66,35000.0,6.2725,6.2783,6.1969,6.1969,35000.0
2008-09-22 14:25:00,10.67,10.69,10.65,10.66,44400.0,6.2028,6.2144,6.1911,6.1969,44400.0
2008-09-22 14:30:00,10.66,10.73,10.66,10.68,68200.0,6.1969,6.2376,6.1969,6.2086,68200.0
2008-09-22 14:35:00,10.67,10.68,10.66,10.66,21700.0,6.2028,6.2086,6.1969,6.1969,21700.0
2008-09-22 14:40:00,10.66,10.67,10.65,10.65,44800.0,6.1969,6.2028,6.1911,6.1911,44800.0
2008-09-22 14:45:00,10.65,10.66,10.59,10.61,85800.0,6.1911,6.1969,6.1563,6.1679,85800.0
2008-09-22 14:50:00,10.61,10.62,10.5,10.52,69200.0,6.1679,6.1737,6.1039,6.1156,69200.0
2008-09-22 14:55:00,10.52,10.55,10.5,10.51,50400.0,6.1156,6.133,6.1039,6.1097,50400.0
2008-09-22 15:00:00,10.53,10.65,10.4,10.41,269100.0,6.1214,6.1911,6.0458,6.0516,269100.0
2008-09-22 15:05:00,10.43,10.44,10.08,10.28,227700.0,6.0632,6.0691,5.8598,5.976,227700.0
2008-09-22 15:10:00,10.28,10.31,10.17,10.18,64200.0,5.976,5.9935,5.9121,5.9179,64200.0
2008-09-22 15:15:00,10.18,10.25,9.52,9.57,207200.0,5.9179,5.9586,5.5342,5.5633,207200.0
2008-09-22 15:20:00,9.54,9.88,9.29,9.39,214400.0,5.5459,5.7435,5.4005,5.4587,214400.0
2008-09-22 15:25:00,9.46,9.46,9.07,9.37,134100.0,5.4994,5.4994,5.2726,5.447,134100.0
2008-09-22 15:30:00,9.36,9.51,9.34,9.51,76000.0,5.4412,5.5284,5.4296,5.5284,76000.0
2008-09-22 15:35:00,9.51,9.83,9.48,9.57,128600.0,5.5284,5.7144,5.511,5.5633,128600.0
2008-09-22 15:40:00,9.56,9.63,9.53,9.62,82000.0,5.5575,5.5982,5.54,5.5924,82000.0
2008-09-22 15:45:00,9.64,9.7,9.53,9.55,93900.0,5.604,5.6389,5.54,5.5517,93900.0
2008-09-22 15:50:00,9.55,9.73,9.52,9.73,120900.0,5.5517,5.6563,5.5342,5.6563,120900.0
2008-09-22 15:55:00,9.72,9.87,9.71,9.84,219700.0,5.6505,5.7377,5.6447,5.7203,219700.0
2008-09-23 09:30:00,10.94,10.99,10.0,10.29,170000.0,6.3597,6.3888,5.8133,5.9819,170000.0
2008-09-23 09:35:00,10.35,10.58,10.16,10.16,47400.0,6.0167,6.1504,5.9063,5.9063,47400.0
2008-09-23 09:40:00,10.15,10.29,9.91,10.29,56900.0,5.9005,5.9819,5.7609,5.9819,56900.0
2008-09-23 09:45:00,10.29,10.5,10.27,10.48,47200.0,5.9819,6.1039,5.9702,6.0923,47200.0
2008-09-23 09:50:00,10.48,10.5,10.16,10.21,80600.0,6.0923,6.1039,5.9063,5.9353,80600.0
2008-09-23 09:55:00,10.22,10.38,10.2,10.37,25400.0,5.9412,6.0342,5.9295,6.0284,25400.0
2008-09-23 10:00:00,10.37,10.38,10.15,10.24,35400.0,6.0284,6.0342,5.9005,5.9528,35400.0
2008-09-23 10:05:00,10.25,10.4,10.22,10.22,35100.0,5.9586,6.0458,5.9412,5.9412,35100.0
2008-09-23 10:10:00,10.22,10.42,10.14,10.2,38600.0,5.9412,6.0574,5.8947,5.9295,38600.0
2008-09-23 10:15:00,10.21,10.37,10.21,10.31,22300.0,5.9353,6.0284,5.9353,5.9935,22300.0
2008-09-23 10:20:00,10.3,10.31,10.15,10.28,28300.0,5.9877,5.9935,5.9005,5.976,28300.0
2008-09-23 10:25:00,10.27,10.32,10.24,10.24,25200.0,5.9702,5.9993,5.9528,5.9528,25200.0
2008-09-23 10:30:00,10.25,10.27,10.16,10.16,29200.0,5.9586,5.9702,5.9063,5.9063,29200.0
2008-09-23 10:35:00,10.16,10.18,10.15,10.16,15100.0,5.9063,5.9179,5.9005,5.9063,15100.0
2008-09-23 10:40:00,10.16,10.16,10.1,10.1,15700.0,5.9063,5.9063,5.8714,5.8714,15700.0
2008-09-23 10:45:00,10.1,10.11,10.02,10.04,27100.0,5.8714,5.8772,5.8249,5.8365,27100.0
2008-09-23 10:50:00,10.04,10.04,9.99,10.02,33100.0,5.8365,5.8365,5.8075,5.8249,33100.0
2008-09-23 10:55:00,10.03,10.08,9.98,9.99,30300.0,5.8307,5.8598,5.8016,5.8075,30300.0
2008-09-23 11:00:00,10.0,10.09,9.93,10.0,46400.0,5.8133,5.8656,5.7726,5.8133,46400.0
2008-09-23 11:05:00,10.0,10.08,9.92,10.08,42700.0,5.8133,5.8598,5.7668,5.8598,42700.0
2008-09-23 11:10:00,10.07,10.09,9.94,10.04,69500.0,5.854,5.8656,5.7784,5.8365,69500.0
2008-09-23 11:15:00,10.04,10.05,10.01,10.02,17000.0,5.8365,5.8423,5.8191,5.8249,17000.0
2008-09-23 11:20:00,10.01,10.07,9.99,10.07,16800.0,5.8191,5.854,5.8075,5.854,16800.0
2008-09-23 11:25:00,10.07,10.15,10.06,10.12,54100.0,5.854,5.9005,5.8481,5.883,54100.0
2008-09-23 11:30:00,10.13,10.16,10.1,10.16,30800.0,5.8888,5.9063,5.8714,5.9063,30800.0
2008-09-23 11:35:00,10.16,10.16,10.06,10.06,56500.0,5.9063,5.9063,5.8481,5.8481,56500.0
2008-09-23 11:40:00,10.09,10.16,10.05,10.12,34400.0,5.8656,5.9063,5.8423,5.883,34400.0
2008-09-23 11:45:00,10.12,10.2,10.11,10.2,18900.0,5.883,5.9295,5.8772,5.9295,18900.0
2008-09-23 11:50:00,10.2,10.22,10.16,10.19,17400.0,5.9295,5.9412,5.9063,5.9237,17400.0
2008-09-23 11:55:00,10.2,10.22,10.19,10.21,26300.0,5.9295,5.9412,5.9237,5.9353,26300.0
2008-09-23 12:00:00,10.2,10.2,10.02,10.11,28300.0,5.9295,5.9295,5.8249,5.8772,28300.0
2008-09-23 12:05:00,10.11,10.12,10.03,10.1,20000.0,5.8772,5.883,5.8307,5.8714,20000.0
2008-09-23 12:10:00,10.1,10.12,10.07,10.08,38500.0,5.8714,5.883,5.854,5.8598,38500.0
2008-09-23 12:15:00,10.09,10.14,10.06,10.14,37700.0,5.8656,5.8947,5.8481,5.8947,37700.0
2008-09-23 12:20:00,10.14,10.17,10.14,10.17,20000.0,5.8947,5.9121,5.8947,5.9121,20000.0
2008-09-23 12:25:00,10.17,10.18,10.15,10.18,28300.0,5.9121,5.9179,5.9005,5.9179,28300.0
2008-09-23 12:30:00,10.18,10.18,10.16,10.17,28300.0,5.9179,5.9179,5.9063,5.9121,28300.0
2008-09-23 12:35:00,10.16,10.2,10.14,10.17,54400.0,5.9063,5.9295,5.8947,5.9121,54400.0
2008-09-23 12:40:00,10.16,10.16,10.08,10.09,65300.0,5.9063,5.9063,5.8598,5.8656,65300.0
2008-09-23 12:45:00,10.09,10.13,10.08,10.13,32400.0,5.8656,5.8888,5.8598,5.8888,32400.0
2008-09-23 12:50:00,10.12,10.13,10.08,10.1,24500.0,5.883,5.8888,5.8598,5.8714,24500.0
2008-09-23 12:55:00,10.09,10.13,10.08,10.1,55000.0,5.8656,5.8888,5.8598,5.8714,55000.0
2008-09-23 13:00:00,10.1,10.1,10.02,10.02,114100.0,5.8714,5.8714,5.8249,5.8249,114100.0
2008-09-23 13:05:00,10.02,10.02,9.91,9.92,55200.0,5.8249,5.8249,5.7609,5.7668,55200.0
2008-09-23 13:10:00,9.92,9.95,9.81,9.82,51100.0,5.7668,5.7842,5.7028,5.7086,51100.0
2008-09-23 13:15:00,9.81,9.81,9.69,9.74,65500.0,5.7028,5.7028,5.6331,5.6621,65500.0
2008-09-23 13:20:00,9.74,9.84,9.69,9.75,51600.0,5.6621,5.7203,5.6331,5.6679,51600.0
2008-09-23 13:25:00,9.76,9.77,9.72,9.74,37400.0,5.6737,5.6796,5.6505,5.6621,37400.0
2008-09-23 13:30:00,9.74,9.74,9.58,9.6,70300.0,5.6621,5.6621,5.5691,5.5807,70300.0
2008-09-23 13:35:00,9.6,9.62,9.38,9.4,87900.0,5.5807,5.5924,5.4528,5.4645,87900.0
2008-09-23 13:40:00,9.46,9.53,9.36,9.49,55000.0,5.4994,5.54,5.4412,5.5168,55000.0
2008-09-23 13:45:00,9.46,9.57,9.44,9.44,43900.0,5.4994,5.5633,5.4877,5.4877,43900.0
2008-09-23 13:50:00,9.48,9.55,9.4,9.5,36400.0,5.511,5.5517,5.4645,5.5226,36400.0
2008-09-23 13:55:00,9.51,9.65,9.46,9.6,33100.0,5.5284,5.6098,5.4994,5.5807,33100.0
2008-09-23 14:00:00,9.61,9.62,9.45,9.5,115100.0,5.5866,5.5924,5.4935,5.5226,115100.0
2008-09-23 14:05:00,9.51,9.64,9.5,9.64,62700.0,5.5284,5.604,5.5226,5.604,62700.0
2008-09-23 14:10:00,9.65,9.66,9.51,9.64,31700.0,5.6098,5.6156,5.5284,5.604,31700.0
2008-09-23 14:15:00,9.64,9.74,9.59,9.73,37700.0,5.604,5.6621,5.5749,5.6563,37700.0
2008-09-23 14:20:00,9.72,9.76,9.61,9.62,49800.0,5.6505,5.6737,5.5866,5.5924,49800.0
2008-09-23 14:25:00,9.61,9.71,9.61,9.68,29100.0,5.5866,5.6447,5.5866,5.6272,29100.0
2008-09-23 14:30:00,9.69,9.77,9.63,9.67,52200.0,5.6331,5.6796,5.5982,5.6214,52200.0
2008-09-23 14:35:00,9.69,9.73,9.6,9.63,55100.0,5.6331,5.6563,5.5807,5.5982,55100.0
2008-09-23 14:40:00,9.64,9.66,9.52,9.53,63900.0,5.604,5.6156,5.5342,5.54,63900.0
2008-09-23 14:45:00,9.53,9.53,9.46,9.48,79300.0,5.54,5.54,5.4994,5.511,79300.0
2008-09-23 14:50:00,9.49,9.6,9.49,9.51,69500.0,5.5168,5.5807,5.5168,5.5284,69500.0
2008-09-23 14:55:00,9.52,9.67,9.52,9.64,49700.0,5.5342,5.6214,5.5342,5.604,49700.0
2008-09-23 15:00:00,9.63,9.77,9.63,9.74,58100.0,5.5982,5.6796,5.5982,5.6621,58100.0
2008-09-23 15:05:00,9.74,9.79,9.74,9.77,59500.0,5.6621,5.6912,5.6621,5.6796,59500.0
2008-09-23 15:10:00,9.77,9.78,9.74,9.77,66400.0,5.6796,5.6854,5.6621,5.6796,66400.0
2008-09-23 15:15:00,9.77,9.81,9.75,9.79,74700.0,5.6796,5.7028,5.6679,5.6912,74700.0
2008-09-23 15:20:00,9.79,9.81,9.74,9.74,47500.0,5.6912,5.7028,5.6621,5.6621,47500.0
2008-09-23 15:25:00,9.74,9.76,9.73,9.75,45000.0,5.6621,5.6737,5.6563,5.6679,45000.0
2008-09-23 15:30:00,9.76,9.77,9.6,9.68,62700.0,5.6737,5.6796,5.5807,5.6272,62700.0
2008-09-23 15:35:00,9.68,9.72,9.65,9.68,58100.0,5.6272,5.6505,5.6098,5.6272,58100.0
2008-09-23 15:40:00,9.68,9.69,9.48,9.48,82400.0,5.6272,5.6331,5.511,5.511,82400.0
2008-09-23 15:45:00,9.48,9.49,9.4,9.44,82700.0,5.511,5.5168,5.4645,5.4877,82700.0
2008-09-23 15:50:00,9.44,9.45,9.19,9.24,226000.0,5.4877,5.4935,5.3424,5.3715,226000.0
2008-09-23 15:55:00,9.24,9.34,9.04,9.04,277400.0,5.3715,5.4296,5.2552,5.2552,277400.0
2008-09-24 09:30:00,9.51,9.55,9.35,9.39,85200.0,5.5284,5.5517,5.4354,5.4587,85200.0
2008-09-24 09:35:00,9.39,9.39,9.24,9.25,55000.0,5.4587,5.4587,5.3715,5.3773,55000.0
2008-09-24 09:40:00,9.25,9.25,9.11,9.13,36500.0,5.3773,5.3773,5.2959,5.3075,36500.0
2008-09-24 09:45:00,9.14,9.27,9.1,9.27,75800.0,5.3133,5.3889,5.2901,5.3889,75800.0
2008-09-24 09:50:00,9.27,9.34,9.25,9.33,90100.0,5.3889,5.4296,5.3773,5.4238,90100.0
2008-09-24 09:55:00,9.3,9.34,9.22,9.26,98800.0,5.4063,5.4296,5.3598,5.3831,98800.0
2008-09-24 10:00:00,9.25,9.34,9.25,9.29,32900.0,5.3773,5.4296,5.3773,5.4005,32900.0
2008-09-24 10:05:00,9.29,9.37,9.28,9.34,40600.0,5.4005,5.447,5.3947,5.4296,40600.0
2008-09-24 10:10:00,9.36,9.43,9.36,9.42,35800.0,5.4412,5.4819,5.4412,5.4761,35800.0
2008-09-24 10:15:00,9.41,9.42,9.29,9.3,120700.0,5.4703,5.4761,5.4005,5.4063,120700.0
2008-09-24 10:20:00,9.32,9.38,9.3,9.33,80300.0,5.418,5.4528,5.4063,5.4238,80300.0
2008-09-24 10:25:00,9.33,9.47,9.32,9.45,37800.0,5.4238,5.5052,5.418,5.4935,37800.0
2008-09-24 10:30:00,9.45,9.48,9.37,9.4,66200.0,5.4935,5.511,5.447,5.4645,66200.0
2008-09-24 10:35:00,9.39,9.4,9.31,9.36,81000.0,5.4587,5.4645,5.4122,5.4412,81000.0
2008-09-24 10:40:00,9.37,9.42,9.3,9.35,52900.0,5.447,5.4761,5.4063,5.4354,52900.0
2008-09-24 10:45:00,9.36,9.45,9.36,9.44,159200.0,5.4412,5.4935,5.4412,5.4877,159200.0
2008-09-24 10:50:00,9.45,9.45,9.35,9.36,39600.0,5.4935,5.4935,5.4354,5.4412,39600.0
2008-09-24 10:55:00,9.36,9.42,9.34,9.4,53600.0,5.4412,5.4761,5.4296,5.4645,53600.0
2008-09-24 11:00:00,9.4,9.4,9.37,9.38,27700.0,5.4645,5.4645,5.447,5.4528,27700.0
2008-09-24 11:05:00,9.38,9.38,9.35,9.36,33400.0,5.4528,5.4528,5.4354,5.4412,33400.0
2008-09-24 11:10:00,9.36,9.36,9.32,9.35,29500.0,5.4412,5.4412,5.418,5.4354,29500.0
2008-09-24 11:15:00,9.35,9.39,9.32,9.39,51200.0,5.4354,5.4587,5.418,5.4587,51200.0
2008-09-24 11:20:00,9.39,9.4,9.32,9.37,36300.0,5.4587,5.4645,5.418,5.447,36300.0
2008-09-24 11:25:00,9.37,9.39,9.31,9.37,52100.0,5.447,5.4587,5.4122,5.447,52100.0
2008-09-24 11:30:00,9.37,9.4,9.34,9.35,45500.0,5.447,5.4645,5.4296,5.4354,45500.0
2008-09-24 11:35:00,9.35,9.38,9.35,9.37,17200.0,5.4354,5.4528,5.4354,5.447,17200.0
2008-09-24 11:40:00,9.36,9.36,9.3,9.31,55500.0,5.4412,5.4412,5.4063,5.4122,55500.0
2008-09-24 11:45:00,9.31,9.34,9.25,9.25,96900.0,5.4122,5.4296,5.3773,5.3773,96900.0
2008-09-24 11:50:00,9.26,9.32,9.25,9.28,65400.0,5.3831,5.418,5.3773,5.3947,65400.0
2008-09-24 11:55:00,9.28,9.3,9.24,9.27,72100.0,5.3947,5.4063,5.3715,5.3889,72100.0
2008-09-24 12:00:00,9.27,9.28,9.25,9.25,41400.0,5.3889,5.3947,5.3773,5.3773,41400.0
2008-09-24 12:05:00,9.25,9.29,9.25,9.26,60600.0,5.3773,5.4005,5.3773,5.3831,60600.0
2008-09-24 12:10:00,9.26,9.29,9.25,9.25,64300.0,5.3831,5.4005,5.3773,5.3773,64300.0
2008-09-24 12:15:00,9.25,9.3,9.25,9.28,42900.0,5.3773,5.4063,5.3773,5.3947,42900.0
2008-09-24 12:20:00,9.28,9.29,9.25,9.25,60100.0,5.3947,5.4005,5.3773,5.3773,60100.0
2008-09-24 12:25:00,9.25,9.29,9.24,9.28,63700.0,5.3773,5.4005,5.3715,5.3947,63700.0
2008-09-24 12:30:00,9.29,9.31,9.26,9.29,33100.0,5.4005,5.4122,5.3831,5.4005,33100.0
2008-09-24 12:35:00,9.29,9.32,9.27,9.29,23700.0,5.4005,5.418,5.3889,5.4005,23700.0
2008-09-24 12:40:00,9.29,9.3,9.26,9.27,15400.0,5.4005,5.4063,5.3831,5.3889,15400.0
2008-09-24 12:45:00,9.26,9.31,9.26,9.26,38600.0,5.3831,5.4122,5.3831,5.3831,38600.0
2008-09-24 12:50:00,9.26,9.27,9.25,9.26,36500.0,5.3831,5.3889,5.3773,5.3831,36500.0
2008-09-24 12:55:00,9.26,9.27,9.25,9.25,19600.0,5.3831,5.3889,5.3773,5.3773,19600.0
2008-09-24 13:00:00,9.25,9.26,9.25,9.25,29500.0,5.3773,5.3831,5.3773,5.3773,29500.0
2008-09-24 13:05:00,9.25,9.32,9.24,9.29,46200.0,5.3773,5.418,5.3715,5.4005,46200.0
2008-09-24 13:10:00,9.28,9.33,9.25,9.28,55200.0,5.3947,5.4238,5.3773,5.3947,55200.0
2008-09-24 13:15:00,9.27,9.36,9.26,9.32,21100.0,5.3889,5.4412,5.3831,5.418,21100.0
2008-09-24 13:20:00,9.32,9.36,9.32,9.32,37100.0,5.418,5.4412,5.418,5.418,37100.0
2008-09-24 13:25:00,9.33,9.33,9.27,9.27,38800.0,5.4238,5.4238,5.3889,5.3889,38800.0
2008-09-24 13:30:00,9.27,9.29,9.26,9.28,32400.0,5.3889,5.4005,5.3831,5.3947,32400.0
2008-09-24 13:35:00,9.29,9.3,9.28,9.3,28400.0,5.4005,5.4063,5.3947,5.4063,28400.0
2008-09-24 13:40:00,9.3,9.38,9.29,9.37,41600.0,5.4063,5.4528,5.4005,5.447,41600.0
2008-09-24 13:45:00,9.38,9.44,9.35,9.35,36000.0,5.4528,5.4877,5.4354,5.4354,36000.0
2008-09-24 13:50:00,9.35,9.35,9.29,9.31,33200.0,5.4354,5.4354,5.4005,5.4122,33200.0
2008-09-24 13:55:00,9.3,9.36,9.27,9.35,63000.0,5.4063,5.4412,5.3889,5.4354,63000.0
2008-09-24 14:00:00,9.33,9.34,9.29,9.3,109500.0,5.4238,5.4296,5.4005,5.4063,109500.0
2008-09-24 14:05:00,9.3,9.3,9.23,9.23,65900.0,5.4063,5.4063,5.3656,5.3656,65900.0
2008-09-24 14:10:00,9.22,9.25,9.12,9.14,53600.0,5.3598,5.3773,5.3017,5.3133,53600.0
2008-09-24 14:15:00,9.15,9.24,9.15,9.2,32400.0,5.3191,5.3715,5.3191,5.3482,32400.0
2008-09-24 14:20:00,9.2,9.21,9.17,9.21,29500.0,5.3482,5.354,5.3308,5.354,29500.0
2008-09-24 14:25:00,9.21,9.24,9.17,9.23,22000.0,5.354,5.3715,5.3308,5.3656,22000.0
2008-09-24 14:30:00,9.23,9.24,9.17,9.19,31100.0,5.3656,5.3715,5.3308,5.3424,31100.0
2008-09-24 14:35:00,9.2,9.21,9.18,9.19,25600.0,5.3482,5.354,5.3366,5.3424,25600.0
2008-09-24 14:40:00,9.19,9.24,9.19,9.2,24300.0,5.3424,5.3715,5.3424,5.3482,24300.0
2008-09-24 14:45:00,9.21,9.21,9.17,9.18,26200.0,5.354,5.354,5.3308,5.3366,26200.0
2008-09-24 14:50:00,9.18,9.21,9.16,9.19,48700.0,5.3366,5.354,5.325,5.3424,48700.0
2008-09-24 14:55:00,9.2,9.21,9.15,9.19,37500.0,5.3482,5.354,5.3191,5.3424,37500.0
2008-09-24 15:00:00,9.2,9.3,9.19,9.3,49600.0,5.3482,5.4063,5.3424,5.4063,49600.0
2008-09-24 15:05:00,9.3,9.39,9.3,9.36,96600.0,5.4063,5.4587,5.4063,5.4412,96600.0
2008-09-24 15:10:00,9.37,9.38,9.34,9.37,32800.0,5.447,5.4528,5.4296,5.447,32800.0
2008-09-24 15:15:00,9.37,9.37,9.3,9.31,35700.0,5.447,5.447,5.4063,5.4122,35700.0
2008-09-24 15:20:00,9.31,9.36,9.27,9.36,87300.0,5.4122,5.4412,5.3889,5.4412,87300.0
2008-09-24 15:25:00,9.36,9.36,9.33,9.35,30400.0,5.4412,5.4412,5.4238,5.4354,30400.0
2008-09-24 15:30:00,9.35,9.36,9.29,9.33,54200.0,5.4354,5.4412,5.4005,5.4238,54200.0
2008-09-24 15:35:00,9.32,9.33,9.29,9.29,47100.0,5.418,5.4238,5.4005,5.4005,47100.0
2008-09-24 15:40:00,9.3,9.33,9.28,9.29,171600.0,5.4063,5.4238,5.3947,5.4005,171600.0
2008-09-24 15:45:00,9.29,9.34,9.29,9.3,48700.0,5.4005,5.4296,5.4005,5.4063,48700.0
2008-09-24 15:50:00,9.3,9.33,9.3,9.31,54100.0,5.4063,5.4238,5.4063,5.4122,54100.0
2008-09-24 15:55:00,9.32,9.33,9.3,9.3,73200.0,5.418,5.4238,5.4063,5.4063,73200.0
2008-09-25 09:30:00,9.8,9.89,9.36,9.36,82600.0,5.697,5.7493,5.4412,5.4412,82600.0
2008-09-25 09:35:00,9.39,9.39,9.2,9.2,97700.0,5.4587,5.4587,5.3482,5.3482,97700.0
2008-09-25 09:40:00,9.23,9.28,9.16,9.21,94500.0,5.3656,5.3947,5.325,5.354,94500.0
2008-09-25 09:45:00,9.23,9.38,9.23,9.31,46500.0,5.3656,5.4528,5.3656,5.4122,46500.0
2008-09-25 09:50:00,9.32,9.4,9.32,9.36,58200.0,5.418,5.4645,5.418,5.4412,58200.0
2008-09-25 09:55:00,9.35,9.37,9.29,9.31,78600.0,5.4354,5.447,5.4005,5.4122,78600.0
2008-09-25 10:00:00,9.3,9.43,9.3,9.35,89200.0,5.4063,5.4819,5.4063,5.4354,89200.0
2008-09-25 10:05:00,9.35,9.5,9.35,9.47,75000.0,5.4354,5.5226,5.4354,5.5052,75000.0
2008-09-25 10:10:00,9.47,9.57,9.44,9.56,71500.0,5.5052,5.5633,5.4877,5.5575,71500.0
2008-09-25 10:15:00,9.56,9.57,9.5,9.52,74600.0,5.5575,5.5633,5.5226,5.5342,74600.0
2008-09-25 10:20:00,9.53,9.67,9.51,9.63,97100.0,5.54,5.6214,5.5284,5.5982,97100.0
2008-09-25 10:25:00,9.62,9.74,9.62,9.73,116600.0,5.5924,5.6621,5.5924,5.6563,116600.0
2008-09-25 10:30:00,9.72,9.79,9.7,9.72,120000.0,5.6505,5.6912,5.6389,5.6505,120000.0
2008-09-25 10:35:00,9.73,9.82,9.69,9.8,76000.0,5.6563,5.7086,5.6331,5.697,76000.0
2008-09-25 10:40:00,9.8,9.89,9.78,9.87,65700.0,5.697,5.7493,5.6854,5.7377,65700.0
2008-09-25 10:45:00,9.86,9.89,9.84,9.88,61000.0,5.7319,5.7493,5.7203,5.7435,61000.0
2008-09-25 10:50:00,9.88,9.89,9.87,9.88,26900.0,5.7435,5.7493,5.7377,5.7435,26900.0
2008-09-25 10:55:00,9.88,9.89,9.75,9.79,103600.0,5.7435,5.7493,5.6679,5.6912,103600.0
2008-09-25 11:00:00,9.8,9.83,9.77,9.81,53600.0,5.697,5.7144,5.6796,5.7028,53600.0
2008-09-25 11:05:00,9.81,9.82,9.66,9.78,69500.0,5.7028,5.7086,5.6156,5.6854,69500.0
2008-09-25 11:10:00,9.79,9.82,9.78,9.81,42300.0,5.6912,5.7086,5.6854,5.7028,42300.0
2008-09-25 11:15:00,9.81,9.82,9.75,9.81,43600.0,5.7028,5.7086,5.6679,5.7028,43600.0
2008-09-25 11:20:00,9.81,9.91,9.81,9.91,49000.0,5.7028,5.7609,5.7028,5.7609,49000.0
2008-09-25 11:25:00,9.9,10.02,9.9,9.98,72800.0,5.7551,5.8249,5.7551,5.8016,72800.0
2008-09-25 11:30:00,9.98,10.04,9.87,9.93,92600.0,5.8016,5.8365,5.7377,5.7726,92600.0
2008-09-25 11:35:00,9.94,9.94,9.82,9.89,27400.0,5.7784,5.7784,5.7086,5.7493,27400.0
2008-09-25 11:40:00,9.9,9.99,9.89,9.98,40800.0,5.7551,5.8075,5.7493,5.8016,40800.0
2008-09-25 11:45:00,9.99,10.0,9.96,9.99,40600.0,5.8075,5.8133,5.79,5.8075,40600.0
2008-09-25 11:50:00,9.99,9.99,9.86,9.86,88200.0,5.8075,5.8075,5.7319,5.7319,88200.0
2008-09-25 11:55:00,9.86,9.94,9.73,9.9,43500.0,5.7319,5.7784,5.6563,5.7551,43500.0
2008-09-25 12:00:00,9.9,9.9,9.72,9.73,32600.0,5.7551,5.7551,5.6505,5.6563,32600.0
2008-09-25 12:05:00,9.75,9.75,9.71,9.73,21100.0,5.6679,5.6679,5.6447,5.6563,21100.0
2008-09-25 12:10:00,9.72,9.82,9.72,9.82,22700.0,5.6505,5.7086,5.6505,5.7086,22700.0
2008-09-25 12:15:00,9.82,9.86,9.75,9.8,17000.0,5.7086,5.7319,5.6679,5.697,17000.0
2008-09-25 12:20:00,9.8,9.8,9.72,9.8,21000.0,5.697,5.697,5.6505,5.697,21000.0
2008-09-25 12:25:00,9.8,9.86,9.72,9.82,46600.0,5.697,5.7319,5.6505,5.7086,46600.0
2008-09-25 12:30:00,9.82,9.83,9.72,9.73,48200.0,5.7086,5.7144,5.6505,5.6563,48200.0
2008-09-25 12:35:00,9.73,9.8,9.7,9.79,32500.0,5.6563,5.697,5.6389,5.6912,32500.0
2008-09-25 12:40:00,9.78,9.87,9.78,9.84,27100.0,5.6854,5.7377,5.6854,5.7203,27100.0
2008-09-25 12:45:00,9.84,9.87,9.77,9.78,18600.0,5.7203,5.7377,5.6796,5.6854,18600.0
2008-09-25 12:50:00,9.77,9.87,9.55,9.61,53200.0,5.6796,5.7377,5.5517,5.5866,53200.0
2008-09-25 12:55:00,9.64,9.83,9.55,9.64,52800.0,5.604,5.7144,5.5517,5.604,52800.0
2008-09-25 13:00:00,9.63,9.86,9.63,9.73,64500.0,5.5982,5.7319,5.5982,5.6563,64500.0
2008-09-25 13:05:00,9.73,9.83,9.66,9.79,36700.0,5.6563,5.7144,5.6156,5.6912,36700.0
2008-09-25 13:10:00,9.79,9.82,9.71,9.79,68100.0,5.6912,5.7086,5.6447,5.6912,68100.0
2008-09-25 13:15:00,9.77,9.77,9.71,9.76,45600.0,5.6796,5.6796,5.6447,5.6737,45600.0
2008-09-25 13:20:00,9.74,9.74,9.61,9.62,34000.0,5.6621,5.6621,5.5866,5.5924,34000.0
2008-09-25 13:25:00,9.63,9.74,9.63,9.71,38400.0,5.5982,5.6621,5.5982,5.6447,38400.0
2008-09-25 13:30:00,9.7,9.73,9.62,9.72,66900.0,5.6389,5.6563,5.5924,5.6505,66900.0
2008-09-25 13:35:00,9.73,9.74,9.63,9.71,39000.0,5.6563,5.6621,5.5982,5.6447,39000.0
2008-09-25 13:40:00,9.72,9.72,9.6,9.61,19400.0,5.6505,5.6505,5.5807,5.5866,19400.0
2008-09-25 13:45:00,9.6,9.65,9.55,9.62,43100.0,5.5807,5.6098,5.5517,5.5924,43100.0
2008-09-25 13:50:00,9.61,9.64,9.57,9.59,42900.0,5.5866,5.604,5.5633,5.5749,42900.0
2008-09-25 13:55:00,9.57,9.65,9.56,9.59,39400.0,5.5633,5.6098,5.5575,5.5749,39400.0
2008-09-25 14:00:00,9.59,9.59,9.5,9.52,21500.0,5.5749,5.5749,5.5226,5.5342,21500.0
2008-09-25 14:05:00,9.52,9.54,9.51,9.51,22500.0,5.5342,5.5459,5.5284,5.5284,22500.0
2008-09-25 14:10:00,9.51,9.52,9.43,9.45,30000.0,5.5284,5.5342,5.4819,5.4935,30000.0
2008-09-25 14:15:00,9.45,9.47,9.37,9.43,32800.0,5.4935,5.5052,5.447,5.4819,32800.0
2008-09-25 14:20:00,9.43,9.44,9.32,9.37,24400.0,5.4819,5.4877,5.418,5.447,24400.0
2008-09-25 14:25:00,9.37,9.58,9.37,9.51,24200.0,5.447,5.5691,5.447,5.5284,24200.0
2008-09-25 14:30:00,9.51,9.51,9.48,9.5,18600.0,5.5284,5.5284,5.511,5.5226,18600.0
2008-09-25 14:35:00,9.5,9.5,9.45,9.49,16100.0,5.5226,5.5226,5.4935,5.5168,16100.0
2008-09-25 14:40:00,9.49,9.66,9.47,9.48,33600.0,5.5168,5.6156,5.5052,5.511,33600.0
2008-09-25 14:45:00,9.48,9.6,9.41,9.5,30400.0,5.511,5.5807,5.4703,5.5226,30400.0
2008-09-25 14:50:00,9.48,9.5,9.48,9.5,11100.0,5.511,5.5226,5.511,5.5226,11100.0
2008-09-25 14:55:00,9.49,9.62,9.49,9.51,29400.0,5.5168,5.5924,5.5168,5.5284,29400.0
2008-09-25 15:00:00,9.51,9.53,9.48,9.5,28000.0,5.5284,5.54,5.511,5.5226,28000.0
2008-09-25 15:05:00,9.5,9.51,9.49,9.51,39700.0,5.5226,5.5284,5.5168,5.5284,39700.0
2008-09-25 15:10:00,9.51,9.52,9.49,9.49,32400.0,5.5284,5.5342,5.5168,5.5168,32400.0
2008-09-25 15:15:00,9.49,9.54,9.49,9.53,24600.0,5.5168,5.5459,5.5168,5.54,24600.0
2008-09-25 15:20:00,9.53,9.58,9.48,9.48,33200.0,5.54,5.5691,5.511,5.511,33200.0
2008-09-25 15:25:00,9.48,9.53,9.48,9.5,19700.0,5.511,5.54,5.511,5.5226,19700.0
2008-09-25 15:30:00,9.5,9.51,9.48,9.5,17800.0,5.5226,5.5284,5.511,5.5226,17800.0
2008-09-25 15:35:00,9.5,9.65,9.49,9.65,42600.0,5.5226,5.6098,5.5168,5.6098,42600.0
2008-09-25 15:40:00,9.65,9.76,9.63,9.68,44300.0,5.6098,5.6737,5.5982,5.6272,44300.0
2008-09-25 15:45:00,9.68,9.69,9.41,9.45,81100.0,5.6272,5.6331,5.4703,5.4935,81100.0
2008-09-25 15:50:00,9.46,9.5,9.36,9.37,76500.0,5.4994,5.5226,5.4412,5.447,76500.0
2008-09-25 15:55:00,9.38,9.41,9.2,9.24,171400.0,5.4528,5.4703,5.3482,5.3715,171400.0
2008-09-26 09:30:00,8.63,8.9,8.54,8.84,270300.0,5.0169,5.1738,4.9645,5.1389,270300.0
2008-09-26 09:35:00,8.82,8.84,8.7,8.72,90200.0,5.1273,5.1389,5.0575,5.0692,90200.0
2008-09-26 09:40:00,8.72,8.81,8.71,8.81,106000.0,5.0692,5.1215,5.0634,5.1215,106000.0
2008-09-26 09:45:00,8.79,8.95,8.75,8.92,111600.0,5.1099,5.2029,5.0866,5.1854,111600.0
2008-09-26 09:50:00,8.91,9.06,8.88,9.06,84300.0,5.1796,5.2668,5.1622,5.2668,84300.0
2008-09-26 09:55:00,9.06,9.14,9.06,9.12,99700.0,5.2668,5.3133,5.2668,5.3017,99700.0
2008-09-26 10:00:00,9.12,9.27,9.12,9.26,125500.0,5.3017,5.3889,5.3017,5.3831,125500.0
2008-09-26 10:05:00,9.26,9.7,9.15,9.67,274800.0,5.3831,5.6389,5.3191,5.6214,274800.0
2008-09-26 10:10:00,9.67,9.77,9.58,9.62,170600.0,5.6214,5.6796,5.5691,5.5924,170600.0
2008-09-26 10:15:00,9.61,9.63,9.42,9.57,49600.0,5.5866,5.5982,5.4761,5.5633,49600.0
2008-09-26 10:20:00,9.57,9.63,9.5,9.54,66800.0,5.5633,5.5982,5.5226,5.5459,66800.0
2008-09-26 10:25:00,9.54,9.54,9.49,9.5,36600.0,5.5459,5.5459,5.5168,5.5226,36600.0
2008-09-26 10:30:00,9.5,9.51,9.45,9.46,52700.0,5.5226,5.5284,5.4935,5.4994,52700.0
2008-09-26 10:35:00,9.46,9.65,9.44,9.5,67500.0,5.4994,5.6098,5.4877,5.5226,67500.0
2008-09-26 10:40:00,9.48,9.53,9.39,9.42,16300.0,5.511,5.54,5.4587,5.4761,16300.0
2008-09-26 10:45:00,9.4,9.41,9.25,9.35,395400.0,5.4645,5.4703,5.3773,5.4354,395400.0
2008-09-26 10:50:00,9.34,9.39,9.3,9.3,32800.0,5.4296,5.4587,5.4063,5.4063,32800.0
2008-09-26 10:55:00,9.29,9.37,9.25,9.35,39100.0,5.4005,5.447,5.3773,5.4354,39100.0
2008-09-26 11:00:00,9.33,9.37,9.25,9.34,30000.0,5.4238,5.447,5.3773,5.4296,30000.0
2008-09-26 11:05:00,9.35,9.35,9.29,9.35,21300.0,5.4354,5.4354,5.4005,5.4354,21300.0
2008-09-26 11:10:00,9.35,9.37,9.31,9.35,21500.0,5.4354,5.447,5.4122,5.4354,21500.0
2008-09-26 11:15:00,9.34,9.37,9.27,9.37,37100.0,5.4296,5.447,5.3889,5.447,37100.0
2008-09-26 11:20:00,9.35,9.37,9.27,9.34,35600.0,5.4354,5.447,5.3889,5.4296,35600.0
2008-09-26 11:25:00,9.33,9.35,9.18,9.21,59300.0,5.4238,5.4354,5.3366,5.354,59300.0
2008-09-26 11:30:00,9.24,9.24,9.15,9.16,13700.0,5.3715,5.3715,5.3191,5.325,13700.0
2008-09-26 11:35:00,9.16,9.16,9.1,9.14,54700.0,5.325,5.325,5.2901,5.3133,54700.0
2008-09-26 11:40:00,9.11,9.33,9.1,9.12,118500.0,5.2959,5.4238,5.2901,5.3017,118500.0
2008-09-26 11:45:00,9.12,9.14,9.05,9.05,106600.0,5.3017,5.3133,5.261,5.261,106600.0
2008-09-26 11:50:00,9.06,9.08,9.03,9.07,42200.0,5.2668,5.2784,5.2494,5.2726,42200.0
2008-09-26 11:55:00,9.08,9.09,8.98,8.99,40200.0,5.2784,5.2843,5.2203,5.2261,40200.0
2008-09-26 12:00:00,8.98,9.0,8.96,8.97,24600.0,5.2203,5.2319,5.2087,5.2145,24600.0
2008-09-26 12:05:00,8.97,9.0,8.93,8.94,30200.0,5.2145,5.2319,5.1912,5.1971,30200.0
2008-09-26 12:10:00,8.94,8.96,8.86,8.9,50700.0,5.1971,5.2087,5.1506,5.1738,50700.0
2008-09-26 12:15:00,8.87,8.91,8.81,8.84,17500.0,5.1564,5.1796,5.1215,5.1389,17500.0
2008-09-26 12:20:00,8.82,8.88,8.82,8.88,10600.0,5.1273,5.1622,5.1273,5.1622,10600.0
2008-09-26 12:25:00,8.87,8.9,8.83,8.84,18300.0,5.1564,5.1738,5.1331,5.1389,18300.0
2008-09-26 12:30:00,8.85,8.88,8.8,8.84,26500.0,5.1447,5.1622,5.1157,5.1389,26500.0
2008-09-26 12:35:00,8.84,8.88,8.83,8.87,13000.0,5.1389,5.1622,5.1331,5.1564,13000.0
2008-09-26 12:40:00,8.87,8.9,8.86,8.9,8700.0,5.1564,5.1738,5.1506,5.1738,8700.0
2008-09-26 12:45:00,8.9,8.94,8.89,8.93,80200.0,5.1738,5.1971,5.168,5.1912,80200.0
2008-09-26 12:50:00,8.95,8.98,8.93,8.96,93600.0,5.2029,5.2203,5.1912,5.2087,93600.0
2008-09-26 12:55:00,8.96,9.16,8.96,9.14,52300.0,5.2087,5.325,5.2087,5.3133,52300.0
2008-09-26 13:00:00,9.14,9.31,9.14,9.3,52900.0,5.3133,5.4122,5.3133,5.4063,52900.0
2008-09-26 13:05:00,9.3,9.37,9.28,9.35,40900.0,5.4063,5.447,5.3947,5.4354,40900.0
2008-09-26 13:10:00,9.35,9.43,9.2,9.2,47800.0,5.4354,5.4819,5.3482,5.3482,47800.0
2008-09-26 13:15:00,9.2,9.25,9.18,9.24,52500.0,5.3482,5.3773,5.3366,5.3715,52500.0
2008-09-26 13:20:00,9.22,9.25,9.21,9.24,9500.0,5.3598,5.3773,5.354,5.3715,9500.0
2008-09-26 13:25:00,9.23,9.25,9.22,9.25,7900.0,5.3656,5.3773,5.3598,5.3773,7900.0
2008-09-26 13:30:00,9.25,9.25,9.21,9.24,13800.0,5.3773,5.3773,5.354,5.3715,13800.0
2008-09-26 13:35:00,9.24,9.29,9.21,9.22,22400.0,5.3715,5.4005,5.354,5.3598,22400.0
2008-09-26 13:40:00,9.24,9.27,9.21,9.23,18800.0,5.3715,5.3889,5.354,5.3656,18800.0
2008-09-26 13:45:00,9.23,9.35,9.23,9.29,34000.0,5.3656,5.4354,5.3656,5.4005,34000.0
2008-09-26 13:50:00,9.29,9.35,9.25,9.35,15200.0,5.4005,5.4354,5.3773,5.4354,15200.0
2008-09-26 13:55:00,9.36,9.4,9.32,9.4,5700.0,5.4412,5.4645,5.418,5.4645,5700.0
2008-09-26 14:00:00,9.4,9.41,9.39,9.39,19800.0,5.4645,5.4703,5.4587,5.4587,19800.0
2008-09-26 14:05:00,9.4,9.41,9.37,9.4,28200.0,5.4645,5.4703,5.447,5.4645,28200.0
2008-09-26 14:10:00,9.4,9.46,9.38,9.4,33900.0,5.4645,5.4994,5.4528,5.4645,33900.0
2008-09-26 14:15:00,9.4,9.43,9.37,9.4,30000.0,5.4645,5.4819,5.447,5.4645,30000.0
2008-09-26 14:20:00,9.39,9.39,9.33,9.34,23400.0,5.4587,5.4587,5.4238,5.4296,23400.0
2008-09-26 14:25:00,9.34,9.34,9.26,9.26,48700.0,5.4296,5.4296,5.3831,5.3831,48700.0
2008-09-26 14:30:00,9.26,9.27,9.2,9.22,51400.0,5.3831,5.3889,5.3482,5.3598,51400.0
2008-09-26 14:35:00,9.21,9.23,9.2,9.2,17200.0,5.354,5.3656,5.3482,5.3482,17200.0
2008-09-26 14:40:00,9.2,9.24,9.15,9.19,45000.0,5.3482,5.3715,5.3191,5.3424,45000.0
2008-09-26 14:45:00,9.2,9.25,9.19,9.2,31800.0,5.3482,5.3773,5.3424,5.3482,31800.0
2008-09-26 14:50:00,9.19,9.23,9.19,9.2,23600.0,5.3424,5.3656,5.3424,5.3482,23600.0
2008-09-26 14:55:00,9.2,9.21,9.16,9.16,47900.0,5.3482,5.354,5.325,5.325,47900.0
2008-09-26 15:00:00,9.16,9.18,9.09,9.09,38800.0,5.325,5.3366,5.2843,5.2843,38800.0
2008-09-26 15:05:00,9.09,9.14,9.03,9.06,48800.0,5.2843,5.3133,5.2494,5.2668,48800.0
2008-09-26 15:10:00,9.05,9.15,9.05,9.14,25900.0,5.261,5.3191,5.261,5.3133,25900.0
2008-09-26 15:15:00,9.14,9.15,9.07,9.12,18300.0,5.3133,5.3191,5.2726,5.3017,18300.0
2008-09-26 15:20:00,9.13,9.25,9.12,9.22,72700.0,5.3075,5.3773,5.3017,5.3598,72700.0
2008-09-26 15:25:00,9.21,9.48,9.2,9.36,82900.0,5.354,5.511,5.3482,5.4412,82900.0
2008-09-26 15:30:00,9.37,9.39,9.23,9.31,86800.0,5.447,5.4587,5.3656,5.4122,86800.0
2008-09-26 15:35:00,9.33,9.59,9.32,9.53,91900.0,5.4238,5.5749,5.418,5.54,91900.0
2008-09-26 15:40:00,9.52,9.52,9.45,9.48,137700.0,5.5342,5.5342,5.4935,5.511,137700.0
2008-09-26 15:45:00,9.48,9.54,9.21,9.3,172300.0,5.511,5.5459,5.354,5.4063,172300.0
2008-09-26 15:50:00,9.3,9.44,9.3,9.43,108200.0,5.4063,5.4877,5.4063,5.4819,108200.0
2008-09-26 15:55:00,9.42,9.67,9.33,9.41,272900.0,5.4761,5.6214,5.4238,5.4703,272900.0
2008-09-29 09:30:00,9.0,9.24,8.6,9.08,104000.0,5.2319,5.3715,4.9994,5.2784,104000.0
2008-09-29 09:35:00,9.08,10.0,9.06,9.99,112000.0,5.2784,5.8133,5.2668,5.8075,112000.0
2008-09-29 09:40:00,10.0,10.0,9.12,9.33,121500.0,5.8133,5.8133,5.3017,5.4238,121500.0
2008-09-29 09:45:00,9.33,9.5,9.31,9.38,101700.0,5.4238,5.5226,5.4122,5.4528,101700.0
2008-09-29 09:50:00,9.35,9.47,9.1,9.21,88200.0,5.4354,5.5052,5.2901,5.354,88200.0
2008-09-29 09:55:00,9.2,9.3,9.09,9.27,75700.0,5.3482,5.4063,5.2843,5.3889,75700.0
2008-09-29 10:00:00,9.27,9.38,9.18,9.18,64500.0,5.3889,5.4528,5.3366,5.3366,64500.0
2008-09-29 10:05:00,9.18,9.34,8.96,9.0,98400.0,5.3366,5.4296,5.2087,5.2319,98400.0
2008-09-29 10:10:00,9.0,9.04,8.85,8.95,60400.0,5.2319,5.2552,5.1447,5.2029,60400.0
2008-09-29 10:15:00,8.98,9.0,8.81,8.95,39200.0,5.2203,5.2319,5.1215,5.2029,39200.0
2008-09-29 10:20:00,8.93,8.99,8.87,8.97,48400.0,5.1912,5.2261,5.1564,5.2145,48400.0
2008-09-29 10:25:00,8.99,9.09,8.98,9.04,78200.0,5.2261,5.2843,5.2203,5.2552,78200.0
2008-09-29 10:30:00,9.04,9.06,8.92,8.99,43200.0,5.2552,5.2668,5.1854,5.2261,43200.0
2008-09-29 10:35:00,8.97,9.0,8.93,9.0,14200.0,5.2145,5.2319,5.1912,5.2319,14200.0
2008-09-29 10:40:00,8.99,9.04,8.97,8.99,26500.0,5.2261,5.2552,5.2145,5.2261,26500.0
2008-09-29 10:45:00,8.98,9.21,8.98,9.2,36300.0,5.2203,5.354,5.2203,5.3482,36300.0
2008-09-29 10:50:00,9.2,9.24,9.15,9.23,25500.0,5.3482,5.3715,5.3191,5.3656,25500.0
2008-09-29 10:55:00,9.23,9.24,9.09,9.09,36800.0,5.3656,5.3715,5.2843,5.2843,36800.0
2008-09-29 11:00:00,9.09,9.2,9.06,9.17,52900.0,5.2843,5.3482,5.2668,5.3308,52900.0
2008-09-29 11:05:00,9.2,9.25,9.1,9.23,29500.0,5.3482,5.3773,5.2901,5.3656,29500.0
2008-09-29 11:10:00,9.25,9.25,8.98,9.0,50900.0,5.3773,5.3773,5.2203,5.2319,50900.0
2008-09-29 11:15:00,9.0,9.03,8.97,9.0,13900.0,5.2319,5.2494,5.2145,5.2319,13900.0
2008-09-29 11:20:00,9.01,9.14,9.01,9.1,23900.0,5.2378,5.3133,5.2378,5.2901,23900.0
2008-09-29 11:25:00,9.07,9.19,9.06,9.07,25000.0,5.2726,5.3424,5.2668,5.2726,25000.0
2008-09-29 11:30:00,9.07,9.07,9.0,9.04,22200.0,5.2726,5.2726,5.2319,5.2552,22200.0
2008-09-29 11:35:00,9.05,9.08,9.03,9.05,21500.0,5.261,5.2784,5.2494,5.261,21500.0
2008-09-29 11:40:00,9.05,9.06,9.0,9.01,25600.0,5.261,5.2668,5.2319,5.2378,25600.0
2008-09-29 11:45:00,9.0,9.05,8.96,8.98,45300.0,5.2319,5.261,5.2087,5.2203,45300.0
2008-09-29 11:50:00,8.98,9.02,8.97,9.0,14000.0,5.2203,5.2436,5.2145,5.2319,14000.0
2008-09-29 11:55:00,9.0,9.05,8.91,8.99,50900.0,5.2319,5.261,5.1796,5.2261,50900.0
2008-09-29 12:00:00,8.98,9.01,8.9,8.97,9000.0,5.2203,5.2378,5.1738,5.2145,9000.0
2008-09-29 12:05:00,8.98,9.02,8.98,9.01,8400.0,5.2203,5.2436,5.2203,5.2378,8400.0
2008-09-29 12:10:00,9.0,9.04,8.95,8.95,25000.0,5.2319,5.2552,5.2029,5.2029,25000.0
2008-09-29 12:15:00,8.95,9.01,8.87,8.88,16900.0,5.2029,5.2378,5.1564,5.1622,16900.0
2008-09-29 12:20:00,8.89,9.01,8.89,8.93,23300.0,5.168,5.2378,5.168,5.1912,23300.0
2008-09-29 12:25:00,8.92,9.01,8.8,8.89,36300.0,5.1854,5.2378,5.1157,5.168,36300.0
2008-09-29 12:30:00,8.88,8.96,8.76,8.85,67800.0,5.1622,5.2087,5.0924,5.1447,67800.0
2008-09-29 12:35:00,8.86,8.87,8.82,8.83,37900.0,5.1506,5.1564,5.1273,5.1331,37900.0
2008-09-29 12:40:00,8.84,8.85,8.82,8.84,19300.0,5.1389,5.1447,5.1273,5.1389,19300.0
2008-09-29 12:45:00,8.84,8.84,8.82,8.84,12500.0,5.1389,5.1389,5.1273,5.1389,12500.0
2008-09-29 12:50:00,8.85,8.85,8.8,8.81,34100.0,5.1447,5.1447,5.1157,5.1215,34100.0
2008-09-29 12:55:00,8.81,8.81,8.79,8.81,22400.0,5.1215,5.1215,5.1099,5.1215,22400.0
2008-09-29 13:00:00,8.8,8.8,8.75,8.75,29500.0,5.1157,5.1157,5.0866,5.0866,29500.0
2008-09-29 13:05:00,8.76,8.8,8.75,8.8,21200.0,5.0924,5.1157,5.0866,5.1157,21200.0
2008-09-29 13:10:00,8.8,8.84,8.76,8.76,18000.0,5.1157,5.1389,5.0924,5.0924,18000.0
2008-09-29 13:15:00,8.76,8.98,8.75,8.78,28000.0,5.0924,5.2203,5.0866,5.104,28000.0
2008-09-29 13:20:00,8.78,8.94,8.77,8.89,18500.0,5.104,5.1971,5.0982,5.168,18500.0
2008-09-29 13:25:00,8.92,9.0,8.83,8.96,38000.0,5.1854,5.2319,5.1331,5.2087,38000.0
2008-09-29 13:30:00,8.99,9.0,8.75,8.88,60500.0,5.2261,5.2319,5.0866,5.1622,60500.0
2008-09-29 13:35:00,8.86,8.95,8.65,8.67,87900.0,5.1506,5.2029,5.0285,5.0401,87900.0
2008-09-29 13:40:00,8.66,8.68,8.43,8.43,111400.0,5.0343,5.0459,4.9006,4.9006,111400.0
2008-09-29 13:45:00,8.43,8.48,7.92,8.19,175600.0,4.9006,4.9297,4.6041,4.7611,175600.0
2008-09-29 13:50:00,8.17,8.53,8.0,8.49,171100.0,4.7494,4.9587,4.6506,4.9355,171100.0
2008-09-29 13:55:00,8.51,8.54,8.2,8.44,70000.0,4.9471,4.9645,4.7669,4.9064,70000.0
2008-09-29 14:00:00,8.44,8.56,8.35,8.35,144700.0,4.9064,4.9762,4.8541,4.8541,144700.0
2008-09-29 14:05:00,8.35,8.48,8.04,8.22,116100.0,4.8541,4.9297,4.6739,4.7785,116100.0
2008-09-29 14:10:00,8.21,8.32,8.0,8.32,82800.0,4.7727,4.8366,4.6506,4.8366,82800.0
2008-09-29 14:15:00,8.32,8.52,8.26,8.3,69300.0,4.8366,4.9529,4.8018,4.825,69300.0
2008-09-29 14:20:00,8.32,8.6,8.26,8.35,81800.0,4.8366,4.9994,4.8018,4.8541,81800.0
2008-09-29 14:25:00,8.36,8.61,8.27,8.35,42100.0,4.8599,5.0052,4.8076,4.8541,42100.0
2008-09-29 14:30:00,8.35,8.45,8.29,8.39,29800.0,4.8541,4.9122,4.8192,4.8773,29800.0
2008-09-29 14:35:00,8.39,8.4,8.25,8.4,58300.0,4.8773,4.8831,4.7959,4.8831,58300.0
2008-09-29 14:40:00,8.4,8.55,8.34,8.34,32900.0,4.8831,4.9703,4.8483,4.8483,32900.0
2008-09-29 14:45:00,8.36,8.51,8.21,8.25,44400.0,4.8599,4.9471,4.7727,4.7959,44400.0
2008-09-29 14:50:00,8.27,8.49,8.27,8.42,38100.0,4.8076,4.9355,4.8076,4.8948,38100.0
2008-09-29 14:55:00,8.43,8.45,8.34,8.39,25300.0,4.9006,4.9122,4.8483,4.8773,25300.0
2008-09-29 15:00:00,8.4,8.51,8.27,8.31,36400.0,4.8831,4.9471,4.8076,4.8308,36400.0
2008-09-29 15:05:00,8.33,8.41,8.31,8.37,23600.0,4.8425,4.889,4.8308,4.8657,23600.0
2008-09-29 15:10:00,8.38,8.43,8.33,8.33,58000.0,4.8715,4.9006,4.8425,4.8425,58000.0
2008-09-29 15:15:00,8.34,8.39,8.09,8.17,78300.0,4.8483,4.8773,4.7029,4.7494,78300.0
2008-09-29 15:20:00,8.16,8.18,8.07,8.18,48900.0,4.7436,4.7553,4.6913,4.7553,48900.0
2008-09-29 15:25:00,8.18,8.25,8.05,8.18,103800.0,4.7553,4.7959,4.6797,4.7553,103800.0
2008-09-29 15:30:00,8.19,8.28,8.13,8.28,60100.0,4.7611,4.8134,4.7262,4.8134,60100.0
2008-09-29 15:35:00,8.28,8.35,8.25,8.33,44400.0,4.8134,4.8541,4.7959,4.8425,44400.0
2008-09-29 15:40:00,8.33,8.36,8.15,8.31,68400.0,4.8425,4.8599,4.7378,4.8308,68400.0
2008-09-29 15:45:00,8.31,8.31,8.18,8.19,187900.0,4.8308,4.8308,4.7553,4.7611,187900.0
2008-09-29 15:50:00,8.17,8.38,8.17,8.38,104200.0,4.7494,4.8715,4.7494,4.8715,104200.0
2008-09-29 15:55:00,8.37,8.41,8.18,8.25,138300.0,4.8657,4.889,4.7553,4.7959,138300.0
2008-09-30 09:30:00,8.49,8.49,8.0,8.18,222900.0,4.9355,4.9355,4.6506,4.7553,222900.0
2008-09-30 09:35:00,8.19,8.2,8.0,8.02,140200.0,4.7611,4.7669,4.6506,4.6622,140200.0
2008-09-30 09:40:00,8.02,8.08,7.98,8.0,272800.0,4.6622,4.6971,4.639,4.6506,272800.0
2008-09-30 09:45:00,8.0,8.06,7.97,7.99,360400.0,4.6506,4.6855,4.6332,4.6448,360400.0
2008-09-30 09:50:00,7.99,8.02,7.82,7.87,209100.0,4.6448,4.6622,4.546,4.575,209100.0
2008-09-30 09:55:00,7.87,7.87,7.76,7.8,81100.0,4.575,4.575,4.5111,4.5343,81100.0
2008-09-30 10:00:00,7.81,8.01,7.79,8.0,69800.0,4.5402,4.6564,4.5285,4.6506,69800.0
2008-09-30 10:05:00,7.99,8.24,7.99,8.1,102700.0,4.6448,4.7901,4.6448,4.7087,102700.0
2008-09-30 10:10:00,8.1,8.25,8.1,8.22,44900.0,4.7087,4.7959,4.7087,4.7785,44900.0
2008-09-30 10:15:00,8.21,8.25,8.02,8.25,91000.0,4.7727,4.7959,4.6622,4.7959,91000.0
2008-09-30 10:20:00,8.24,8.26,8.06,8.1,49500.0,4.7901,4.8018,4.6855,4.7087,49500.0
2008-09-30 10:25:00,8.1,8.25,8.1,8.23,66600.0,4.7087,4.7959,4.7087,4.7843,66600.0
2008-09-30 10:30:00,8.23,8.26,8.1,8.25,71600.0,4.7843,4.8018,4.7087,4.7959,71600.0
2008-09-30 10:35:00,8.24,8.26,8.15,8.25,79400.0,4.7901,4.8018,4.7378,4.7959,79400.0
2008-09-30 10:40:00,8.25,8.3,8.24,8.27,54500.0,4.7959,4.825,4.7901,4.8076,54500.0
2008-09-30 10:45:00,8.27,8.29,8.23,8.25,75000.0,4.8076,4.8192,4.7843,4.7959,75000.0
2008-09-30 10:50:00,8.24,8.26,8.22,8.22,28900.0,4.7901,4.8018,4.7785,4.7785,28900.0
2008-09-30 10:55:00,8.22,8.22,8.11,8.11,49400.0,4.7785,4.7785,4.7146,4.7146,49400.0
2008-09-30 11:00:00,8.12,8.23,8.12,8.15,41400.0,4.7204,4.7843,4.7204,4.7378,41400.0
2008-09-30 11:05:00,8.15,8.2,8.13,8.18,46700.0,4.7378,4.7669,4.7262,4.7553,46700.0
2008-09-30 11:10:00,8.18,8.19,8.12,8.14,26200.0,4.7553,4.7611,4.7204,4.732,26200.0
2008-09-30 11:15:00,8.14,8.17,8.13,8.15,32100.0,4.732,4.7494,4.7262,4.7378,32100.0
2008-09-30 11:20:00,8.16,8.16,8.13,8.15,30300.0,4.7436,4.7436,4.7262,4.7378,30300.0
2008-09-30 11:25:00,8.15,8.16,8.13,8.14,16200.0,4.7378,4.7436,4.7262,4.732,16200.0
2008-09-30 11:30:00,8.14,8.15,8.11,8.14,12300.0,4.732,4.7378,4.7146,4.732,12300.0
2008-09-30 11:35:00,8.14,8.15,8.12,8.15,15500.0,4.732,4.7378,4.7204,4.7378,15500.0
2008-09-30 11:40:00,8.15,8.18,8.13,8.16,40500.0,4.7378,4.7553,4.7262,4.7436,40500.0
2008-09-30 11:45:00,8.18,8.22,8.15,8.18,69700.0,4.7553,4.7785,4.7378,4.7553,69700.0
2008-09-30 11:50:00,8.19,8.2,8.15,8.16,29100.0,4.7611,4.7669,4.7378,4.7436,29100.0
2008-09-30 11:55:00,8.15,8.24,8.15,8.16,57100.0,4.7378,4.7901,4.7378,4.7436,57100.0
2008-09-30 12:00:00,8.16,8.25,8.14,8.14,47100.0,4.7436,4.7959,4.732,4.732,47100.0
2008-09-30 12:05:00,8.14,8.19,8.12,8.13,46000.0,4.732,4.7611,4.7204,4.7262,46000.0
2008-09-30 12:10:00,8.14,8.14,8.05,8.06,18300.0,4.732,4.732,4.6797,4.6855,18300.0
2008-09-30 12:15:00,8.06,8.15,8.05,8.12,22800.0,4.6855,4.7378,4.6797,4.7204,22800.0
2008-09-30 12:20:00,8.12,8.22,8.12,8.21,26000.0,4.7204,4.7785,4.7204,4.7727,26000.0
2008-09-30 12:25:00,8.18,8.22,8.18,8.21,28600.0,4.7553,4.7785,4.7553,4.7727,28600.0
2008-09-30 12:30:00,8.22,8.3,8.22,8.25,25100.0,4.7785,4.825,4.7785,4.7959,25100.0
2008-09-30 12:35:00,8.25,8.25,8.23,8.25,38500.0,4.7959,4.7959,4.7843,4.7959,38500.0
2008-09-30 12:40:00,8.25,8.28,8.24,8.25,27200.0,4.7959,4.8134,4.7901,4.7959,27200.0
2008-09-30 12:45:00,8.26,8.27,8.24,8.25,64000.0,4.8018,4.8076,4.7901,4.7959,64000.0
2008-09-30 12:50:00,8.25,8.26,8.24,8.25,19400.0,4.7959,4.8018,4.7901,4.7959,19400.0
2008-09-30 12:55:00,8.25,8.25,8.21,8.22,31200.0,4.7959,4.7959,4.7727,4.7785,31200.0
2008-09-30 13:00:00,8.22,8.22,8.11,8.15,46200.0,4.7785,4.7785,4.7146,4.7378,46200.0
2008-09-30 13:05:00,8.16,8.16,8.14,8.15,27900.0,4.7436,4.7436,4.732,4.7378,27900.0
2008-09-30 13:10:00,8.15,8.18,8.13,8.14,42100.0,4.7378,4.7553,4.7262,4.732,42100.0
2008-09-30 13:15:00,8.15,8.22,8.14,8.15,56500.0,4.7378,4.7785,4.732,4.7378,56500.0
2008-09-30 13:20:00,8.16,8.16,8.14,8.15,30700.0,4.7436,4.7436,4.732,4.7378,30700.0
2008-09-30 13:25:00,8.15,8.22,8.15,8.16,56600.0,4.7378,4.7785,4.7378,4.7436,56600.0
2008-09-30 13:30:00,8.17,8.19,8.1,8.14,139300.0,4.7494,4.7611,4.7087,4.732,139300.0
2008-09-30 13:35:00,8.1,8.19,8.1,8.15,53800.0,4.7087,4.7611,4.7087,4.7378,53800.0
2008-09-30 13:40:00,8.16,8.18,8.13,8.16,39200.0,4.7436,4.7553,4.7262,4.7436,39200.0
2008-09-30 13:45:00,8.16,8.27,8.16,8.26,56800.0,4.7436,4.8076,4.7436,4.8018,56800.0
2008-09-30 13:50:00,8.27,8.38,8.24,8.27,84600.0,4.8076,4.8715,4.7901,4.8076,84600.0
2008-09-30 13:55:00,8.27,8.33,8.26,8.33,114300.0,4.8076,4.8425,4.8018,4.8425,114300.0
2008-09-30 14:00:00,8.33,8.35,8.32,8.34,67400.0,4.8425,4.8541,4.8366,4.8483,67400.0
2008-09-30 14:05:00,8.33,8.51,8.33,8.49,96900.0,4.8425,4.9471,4.8425,4.9355,96900.0
2008-09-30 14:10:00,8.49,8.51,8.35,8.39,114000.0,4.9355,4.9471,4.8541,4.8773,114000.0
2008-09-30 14:15:00,8.38,8.44,8.2,8.32,85300.0,4.8715,4.9064,4.7669,4.8366,85300.0
2008-09-30 14:20:00,8.33,8.42,8.31,8.42,28000.0,4.8425,4.8948,4.8308,4.8948,28000.0
2008-09-30 14:25:00,8.43,8.5,8.33,8.49,57600.0,4.9006,4.9413,4.8425,4.9355,57600.0
2008-09-30 14:30:00,8.49,8.5,8.46,8.46,21300.0,4.9355,4.9413,4.918,4.918,21300.0
2008-09-30 14:35:00,8.44,8.45,8.4,8.42,19500.0,4.9064,4.9122,4.8831,4.8948,19500.0
2008-09-30 14:40:00,8.42,8.43,8.03,8.21,102600.0,4.8948,4.9006,4.6681,4.7727,102600.0
2008-09-30 14:45:00,8.22,8.22,8.16,8.22,25200.0,4.7785,4.7785,4.7436,4.7785,25200.0
2008-09-30 14:50:00,8.22,8.33,8.21,8.28,25400.0,4.7785,4.8425,4.7727,4.8134,25400.0
2008-09-30 14:55:00,8.27,8.34,8.27,8.28,41000.0,4.8076,4.8483,4.8076,4.8134,41000.0
2008-09-30 15:00:00,8.28,8.39,8.26,8.36,29500.0,4.8134,4.8773,4.8018,4.8599,29500.0
2008-09-30 15:05:00,8.36,8.36,8.2,8.21,55200.0,4.8599,4.8599,4.7669,4.7727,55200.0
2008-09-30 15:10:00,8.22,8.26,8.18,8.24,58300.0,4.7785,4.8018,4.7553,4.7901,58300.0
2008-09-30 15:15:00,8.24,8.35,8.24,8.24,78100.0,4.7901,4.8541,4.7901,4.7901,78100.0
2008-09-30 15:20:00,8.22,8.35,8.2,8.28,55600.0,4.7785,4.8541,4.7669,4.8134,55600.0
2008-09-30 15:25:00,8.28,8.31,8.15,8.17,56200.0,4.8134,4.8308,4.7378,4.7494,56200.0
2008-09-30 15:30:00,8.17,8.17,8.13,8.17,35700.0,4.7494,4.7494,4.7262,4.7494,35700.0
2008-09-30 15:35:00,8.17,8.27,8.17,8.23,54300.0,4.7494,4.8076,4.7494,4.7843,54300.0
2008-09-30 15:40:00,8.24,8.28,8.22,8.23,79300.0,4.7901,4.8134,4.7785,4.7843,79300.0
2008-09-30 15:45:00,8.24,8.35,8.21,8.21,90500.0,4.7901,4.8541,4.7727,4.7727,90500.0
2008-09-30 15:50:00,8.21,8.22,8.0,8.0,106900.0,4.7727,4.7785,4.6506,4.6506,106900.0
2008-09-30 15:55:00,8.0,8.45,7.99,8.0,411500.0,4.6506,4.9122,4.6448,4.6506,411500.0
2008-10-01 09:30:00,8.25,8.46,8.06,8.39,307200.0,4.7959,4.918,4.6855,4.8773,307200.0
2008-10-01 09:35:00,8.38,8.4,8.05,8.25,80300.0,4.8715,4.8831,4.6797,4.7959,80300.0
2008-10-01 09:40:00,8.25,8.3,8.22,8.26,55700.0,4.7959,4.825,4.7785,4.8018,55700.0
2008-10-01 09:45:00,8.25,8.46,8.25,8.35,95900.0,4.7959,4.918,4.7959,4.8541,95900.0
2008-10-01 09:50:00,8.34,8.35,8.2,8.31,143500.0,4.8483,4.8541,4.7669,4.8308,143500.0
2008-10-01 09:55:00,8.32,8.4,8.28,8.4,47700.0,4.8366,4.8831,4.8134,4.8831,47700.0
2008-10-01 10:00:00,8.4,8.41,8.2,8.27,106500.0,4.8831,4.889,4.7669,4.8076,106500.0
2008-10-01 10:05:00,8.29,8.32,8.25,8.27,27500.0,4.8192,4.8366,4.7959,4.8076,27500.0
2008-10-01 10:10:00,8.26,8.38,8.23,8.33,50100.0,4.8018,4.8715,4.7843,4.8425,50100.0
2008-10-01 10:15:00,8.33,8.34,8.26,8.34,52400.0,4.8425,4.8483,4.8018,4.8483,52400.0
2008-10-01 10:20:00,8.34,8.41,8.33,8.35,37900.0,4.8483,4.889,4.8425,4.8541,37900.0
2008-10-01 10:25:00,8.35,8.43,8.35,8.42,37300.0,4.8541,4.9006,4.8541,4.8948,37300.0
2008-10-01 10:30:00,8.42,8.42,8.36,8.4,51700.0,4.8948,4.8948,4.8599,4.8831,51700.0
2008-10-01 10:35:00,8.4,8.47,8.38,8.47,48100.0,4.8831,4.9238,4.8715,4.9238,48100.0
2008-10-01 10:40:00,8.47,8.5,8.47,8.47,31800.0,4.9238,4.9413,4.9238,4.9238,31800.0
2008-10-01 10:45:00,8.48,8.5,8.47,8.49,50700.0,4.9297,4.9413,4.9238,4.9355,50700.0
2008-10-01 10:50:00,8.49,8.55,8.48,8.54,79200.0,4.9355,4.9703,4.9297,4.9645,79200.0
2008-10-01 10:55:00,8.54,8.61,8.52,8.57,108100.0,4.9645,5.0052,4.9529,4.982,108100.0
2008-10-01 11:00:00,8.57,8.58,8.53,8.58,82000.0,4.982,4.9878,4.9587,4.9878,82000.0
2008-10-01 11:05:00,8.58,8.7,8.56,8.66,77500.0,4.9878,5.0575,4.9762,5.0343,77500.0
2008-10-01 11:10:00,8.67,8.69,8.65,8.69,24400.0,5.0401,5.0517,5.0285,5.0517,24400.0
2008-10-01 11:15:00,8.68,8.8,8.68,8.8,96400.0,5.0459,5.1157,5.0459,5.1157,96400.0
2008-10-01 11:20:00,8.79,9.05,8.79,8.99,265200.0,5.1099,5.261,5.1099,5.2261,265200.0
2008-10-01 11:25:00,8.99,9.05,8.97,8.99,51800.0,5.2261,5.261,5.2145,5.2261,51800.0
2008-10-01 11:30:00,8.98,9.03,8.94,8.97,62100.0,5.2203,5.2494,5.1971,5.2145,62100.0
2008-10-01 11:35:00,8.95,9.0,8.91,9.0,43700.0,5.2029,5.2319,5.1796,5.2319,43700.0
2008-10-01 11:40:00,9.0,9.03,8.99,9.02,39100.0,5.2319,5.2494,5.2261,5.2436,39100.0
2008-10-01 11:45:00,9.01,9.02,8.97,9.01,58100.0,5.2378,5.2436,5.2145,5.2378,58100.0
2008-10-01 11:50:00,9.01,9.08,9.0,9.04,70300.0,5.2378,5.2784,5.2319,5.2552,70300.0
2008-10-01 11:55:00,9.03,9.11,8.97,9.11,112400.0,5.2494,5.2959,5.2145,5.2959,112400.0
2008-10-01 12:00:00,9.1,9.15,8.92,9.07,123600.0,5.2901,5.3191,5.1854,5.2726,123600.0
2008-10-01 12:05:00,9.1,9.18,9.05,9.05,84000.0,5.2901,5.3366,5.261,5.261,84000.0
2008-10-01 12:10:00,9.06,9.09,8.96,9.0,75100.0,5.2668,5.2843,5.2087,5.2319,75100.0
2008-10-01 12:15:00,9.0,9.42,9.0,9.37,191700.0,5.2319,5.4761,5.2319,5.447,191700.0
2008-10-01 12:20:00,9.38,9.43,9.29,9.42,79100.0,5.4528,5.4819,5.4005,5.4761,79100.0
2008-10-01 12:25:00,9.42,9.43,9.18,9.41,95900.0,5.4761,5.4819,5.3366,5.4703,95900.0
2008-10-01 12:30:00,9.44,9.5,9.38,9.47,106400.0,5.4877,5.5226,5.4528,5.5052,106400.0
2008-10-01 12:35:00,9.45,9.48,9.4,9.4,27300.0,5.4935,5.511,5.4645,5.4645,27300.0
2008-10-01 12:40:00,9.4,9.4,9.32,9.35,55200.0,5.4645,5.4645,5.418,5.4354,55200.0
2008-10-01 12:45:00,9.35,9.48,9.34,9.45,34900.0,5.4354,5.511,5.4296,5.4935,34900.0
2008-10-01 12:50:00,9.45,9.51,9.42,9.47,69400.0,5.4935,5.5284,5.4761,5.5052,69400.0
2008-10-01 12:55:00,9.47,9.5,9.44,9.5,19200.0,5.5052,5.5226,5.4877,5.5226,19200.0
2008-10-01 13:00:00,9.49,9.55,9.44,9.5,58700.0,5.5168,5.5517,5.4877,5.5226,58700.0
2008-10-01 13:05:00,9.49,9.5,9.44,9.49,47700.0,5.5168,5.5226,5.4877,5.5168,47700.0
2008-10-01 13:10:00,9.49,9.53,9.48,9.48,88400.0,5.5168,5.54,5.511,5.511,88400.0
2008-10-01 13:15:00,9.49,9.54,9.49,9.5,50900.0,5.5168,5.5459,5.5168,5.5226,50900.0
2008-10-01 13:20:00,9.49,9.5,9.49,9.5,27700.0,5.5168,5.5226,5.5168,5.5226,27700.0
2008-10-01 13:25:00,9.5,9.5,9.49,9.5,37500.0,5.5226,5.5226,5.5168,5.5226,37500.0
2008-10-01 13:30:00,9.49,9.51,9.44,9.45,55900.0,5.5168,5.5284,5.4877,5.4935,55900.0
2008-10-01 13:35:00,9.45,9.45,9.41,9.43,35500.0,5.4935,5.4935,5.4703,5.4819,35500.0
2008-10-01 13:40:00,9.43,9.81,9.41,9.73,160100.0,5.4819,5.7028,5.4703,5.6563,160100.0
2008-10-01 13:45:00,9.76,9.94,9.54,9.69,164700.0,5.6737,5.7784,5.5459,5.6331,164700.0
2008-10-01 13:50:00,9.68,9.74,9.57,9.61,102300.0,5.6272,5.6621,5.5633,5.5866,102300.0
2008-10-01 13:55:00,9.62,9.81,9.57,9.8,39800.0,5.5924,5.7028,5.5633,5.697,39800.0
2008-10-01 14:00:00,9.8,9.88,9.61,9.63,82200.0,5.697,5.7435,5.5866,5.5982,82200.0
2008-10-01 14:05:00,9.63,9.74,9.55,9.74,127500.0,5.5982,5.6621,5.5517,5.6621,127500.0
2008-10-01 14:10:00,9.71,9.84,9.67,9.81,89000.0,5.6447,5.7203,5.6214,5.7028,89000.0
2008-10-01 14:15:00,9.82,10.11,9.81,10.06,243200.0,5.7086,5.8772,5.7028,5.8481,243200.0
2008-10-01 14:20:00,10.07,10.07,9.9,9.91,73100.0,5.854,5.854,5.7551,5.7609,73100.0
2008-10-01 14:25:00,9.92,10.05,9.78,10.03,102900.0,5.7668,5.8423,5.6854,5.8307,102900.0
2008-10-01 14:30:00,10.03,10.13,9.63,9.78,138600.0,5.8307,5.8888,5.5982,5.6854,138600.0
2008-10-01 14:35:00,9.77,10.05,9.73,9.95,76300.0,5.6796,5.8423,5.6563,5.7842,76300.0
2008-10-01 14:40:00,9.95,9.99,9.72,9.83,142600.0,5.7842,5.8075,5.6505,5.7144,142600.0
2008-10-01 14:45:00,9.83,9.83,9.65,9.68,140500.0,5.7144,5.7144,5.6098,5.6272,140500.0
2008-10-01 14:50:00,9.7,9.78,9.58,9.58,136500.0,5.6389,5.6854,5.5691,5.5691,136500.0
2008-10-01 14:55:00,9.58,9.62,9.44,9.5,108500.0,5.5691,5.5924,5.4877,5.5226,108500.0
2008-10-01 15:00:00,9.51,9.54,9.42,9.43,92000.0,5.5284,5.5459,5.4761,5.4819,92000.0
2008-10-01 15:05:00,9.43,9.43,9.35,9.35,99800.0,5.4819,5.4819,5.4354,5.4354,99800.0
2008-10-01 15:10:00,9.35,9.35,9.21,9.24,142200.0,5.4354,5.4354,5.354,5.3715,142200.0
2008-10-01 15:15:00,9.23,9.32,9.2,9.3,121900.0,5.3656,5.418,5.3482,5.4063,121900.0
2008-10-01 15:20:00,9.32,9.36,9.25,9.35,80300.0,5.418,5.4412,5.3773,5.4354,80300.0
2008-10-01 15:25:00,9.35,9.38,9.2,9.21,126700.0,5.4354,5.4528,5.3482,5.354,126700.0
2008-10-01 15:30:00,9.21,9.3,9.2,9.3,79000.0,5.354,5.4063,5.3482,5.4063,79000.0
2008-10-01 15:35:00,9.3,9.36,9.25,9.27,102900.0,5.4063,5.4412,5.3773,5.3889,102900.0
2008-10-01 15:40:00,9.28,9.44,9.28,9.43,116200.0,5.3947,5.4877,5.3947,5.4819,116200.0
2008-10-01 15:45:00,9.44,9.5,9.4,9.4,116500.0,5.4877,5.5226,5.4645,5.4645,116500.0
2008-10-01 15:50:00,9.41,9.75,9.41,9.74,174500.0,5.4703,5.6679,5.4703,5.6621,174500.0
2008-10-01 15:55:00,9.74,9.89,9.72,9.73,185200.0,5.6621,5.7493,5.6505,5.6563,185200.0
2008-10-02 09:30:00,9.81,9.87,9.69,9.76,135100.0,5.7028,5.7377,5.6331,5.6737,135100.0
2008-10-02 09:35:00,9.76,9.8,9.6,9.68,39700.0,5.6737,5.697,5.5807,5.6272,39700.0
2008-10-02 09:40:00,9.67,9.68,9.34,9.38,73100.0,5.6214,5.6272,5.4296,5.4528,73100.0
2008-10-02 09:45:00,9.38,9.39,9.2,9.25,94800.0,5.4528,5.4587,5.3482,5.3773,94800.0
2008-10-02 09:50:00,9.25,9.5,9.23,9.5,66700.0,5.3773,5.5226,5.3656,5.5226,66700.0
2008-10-02 09:55:00,9.51,9.56,9.45,9.56,67500.0,5.5284,5.5575,5.4935,5.5575,67500.0
2008-10-02 10:00:00,9.56,9.84,9.54,9.84,84400.0,5.5575,5.7203,5.5459,5.7203,84400.0
2008-10-02 10:05:00,9.86,9.95,9.77,9.94,69800.0,5.7319,5.7842,5.6796,5.7784,69800.0
2008-10-02 10:10:00,9.93,10.02,9.9,10.0,80400.0,5.7726,5.8249,5.7551,5.8133,80400.0
2008-10-02 10:15:00,10.0,10.07,9.96,9.99,107100.0,5.8133,5.854,5.79,5.8075,107100.0
2008-10-02 10:20:00,10.0,10.01,9.87,9.95,52400.0,5.8133,5.8191,5.7377,5.7842,52400.0
2008-10-02 10:25:00,9.96,10.04,9.8,9.93,45500.0,5.79,5.8365,5.697,5.7726,45500.0
2008-10-02 10:30:00,9.93,10.0,9.84,9.97,25500.0,5.7726,5.8133,5.7203,5.7958,25500.0
2008-10-02 10:35:00,10.0,10.06,9.75,9.81,38700.0,5.8133,5.8481,5.6679,5.7028,38700.0
2008-10-02 10:40:00,9.79,9.86,9.77,9.84,49500.0,5.6912,5.7319,5.6796,5.7203,49500.0
2008-10-02 10:45:00,9.84,9.94,9.75,9.76,58200.0,5.7203,5.7784,5.6679,5.6737,58200.0
2008-10-02 10:50:00,9.76,9.86,9.75,9.85,20400.0,5.6737,5.7319,5.6679,5.7261,20400.0
2008-10-02 10:55:00,9.84,9.95,9.84,9.89,25800.0,5.7203,5.7842,5.7203,5.7493,25800.0
2008-10-02 11:00:00,9.88,9.89,9.74,9.77,31700.0,5.7435,5.7493,5.6621,5.6796,31700.0
2008-10-02 11:05:00,9.77,9.87,9.7,9.8,60700.0,5.6796,5.7377,5.6389,5.697,60700.0
2008-10-02 11:10:00,9.78,9.81,9.7,9.71,16600.0,5.6854,5.7028,5.6389,5.6447,16600.0
2008-10-02 11:15:00,9.72,9.73,9.5,9.63,51700.0,5.6505,5.6563,5.5226,5.5982,51700.0
2008-10-02 11:20:00,9.63,9.84,9.6,9.66,42300.0,5.5982,5.7203,5.5807,5.6156,42300.0
2008-10-02 11:25:00,9.66,9.85,9.66,9.82,19300.0,5.6156,5.7261,5.6156,5.7086,19300.0
2008-10-02 11:30:00,9.82,9.82,9.7,9.72,25400.0,5.7086,5.7086,5.6389,5.6505,25400.0
2008-10-02 11:35:00,9.7,9.75,9.68,9.73,9100.0,5.6389,5.6679,5.6272,5.6563,9100.0
2008-10-02 11:40:00,9.73,9.93,9.73,9.93,24300.0,5.6563,5.7726,5.6563,5.7726,24300.0
2008-10-02 11:45:00,9.92,9.92,9.77,9.87,27000.0,5.7668,5.7668,5.6796,5.7377,27000.0
2008-10-02 11:50:00,9.87,9.88,9.66,9.67,15700.0,5.7377,5.7435,5.6156,5.6214,15700.0
2008-10-02 11:55:00,9.66,9.91,9.66,9.88,24400.0,5.6156,5.7609,5.6156,5.7435,24400.0
2008-10-02 12:00:00,9.87,9.95,9.77,9.78,32100.0,5.7377,5.7842,5.6796,5.6854,32100.0
2008-10-02 12:05:00,9.77,9.81,9.75,9.75,20500.0,5.6796,5.7028,5.6679,5.6679,20500.0
2008-10-02 12:10:00,9.77,9.79,9.7,9.72,9000.0,5.6796,5.6912,5.6389,5.6505,9000.0
2008-10-02 12:15:00,9.72,9.91,9.71,9.89,21800.0,5.6505,5.7609,5.6447,5.7493,21800.0
2008-10-02 12:20:00,9.88,9.93,9.87,9.91,39400.0,5.7435,5.7726,5.7377,5.7609,39400.0
2008-10-02 12:25:00,9.92,9.97,9.82,9.87,30900.0,5.7668,5.7958,5.7086,5.7377,30900.0
2008-10-02 12:30:00,9.87,9.87,9.82,9.84,3900.0,5.7377,5.7377,5.7086,5.7203,3900.0
2008-10-02 12:35:00,9.87,9.97,9.86,9.94,14000.0,5.7377,5.7958,5.7319,5.7784,14000.0
2008-10-02 12:40:00,9.95,9.97,9.82,9.86,29900.0,5.7842,5.7958,5.7086,5.7319,29900.0
2008-10-02 12:45:00,9.88,9.95,9.88,9.94,7200.0,5.7435,5.7842,5.7435,5.7784,7200.0
2008-10-02 12:50:00,9.94,9.98,9.92,9.97,43600.0,5.7784,5.8016,5.7668,5.7958,43600.0
2008-10-02 12:55:00,9.97,9.98,9.9,9.9,20100.0,5.7958,5.8016,5.7551,5.7551,20100.0
2008-10-02 13:00:00,9.93,9.93,9.89,9.9,8400.0,5.7726,5.7726,5.7493,5.7551,8400.0
2008-10-02 13:05:00,9.9,9.96,9.84,9.88,21300.0,5.7551,5.79,5.7203,5.7435,21300.0
2008-10-02 13:10:00,9.89,9.94,9.87,9.91,31600.0,5.7493,5.7784,5.7377,5.7609,31600.0
2008-10-02 13:15:00,9.94,9.98,9.86,9.95,39000.0,5.7784,5.8016,5.7319,5.7842,39000.0
2008-10-02 13:20:00,9.93,9.98,9.9,9.95,12200.0,5.7726,5.8016,5.7551,5.7842,12200.0
2008-10-02 13:25:00,9.95,9.98,9.95,9.98,5400.0,5.7842,5.8016,5.7842,5.8016,5400.0
2008-10-02 13:30:00,9.98,10.05,9.97,10.02,54200.0,5.8016,5.8423,5.7958,5.8249,54200.0
2008-10-02 13:35:00,10.03,10.05,9.99,10.0,14300.0,5.8307,5.8423,5.8075,5.8133,14300.0
2008-10-02 13:40:00,10.0,10.02,9.98,10.0,25800.0,5.8133,5.8249,5.8016,5.8133,25800.0
2008-10-02 13:45:00,10.0,10.01,9.84,9.86,52500.0,5.8133,5.8191,5.7203,5.7319,52500.0
2008-10-02 13:50:00,9.85,9.9,9.6,9.79,86200.0,5.7261,5.7551,5.5807,5.6912,86200.0
2008-10-02 13:55:00,9.79,9.8,9.7,9.8,37600.0,5.6912,5.697,5.6389,5.697,37600.0
2008-10-02 14:00:00,9.79,9.8,9.72,9.75,22200.0,5.6912,5.697,5.6505,5.6679,22200.0
2008-10-02 14:05:00,9.73,9.83,9.7,9.76,30100.0,5.6563,5.7144,5.6389,5.6737,30100.0
2008-10-02 14:10:00,9.78,9.97,9.75,9.78,26600.0,5.6854,5.7958,5.6679,5.6854,26600.0
2008-10-02 14:15:00,9.78,9.89,9.76,9.88,13400.0,5.6854,5.7493,5.6737,5.7435,13400.0
2008-10-02 14:20:00,9.89,9.99,9.82,9.84,35100.0,5.7493,5.8075,5.7086,5.7203,35100.0
2008-10-02 14:25:00,9.84,9.85,9.75,9.81,23100.0,5.7203,5.7261,5.6679,5.7028,23100.0
2008-10-02 14:30:00,9.82,9.98,9.66,9.7,47300.0,5.7086,5.8016,5.6156,5.6389,47300.0
2008-10-02 14:35:00,9.7,9.82,9.54,9.67,87600.0,5.6389,5.7086,5.5459,5.6214,87600.0
2008-10-02 14:40:00,9.66,9.76,9.6,9.61,47200.0,5.6156,5.6737,5.5807,5.5866,47200.0
2008-10-02 14:45:00,9.61,9.68,9.59,9.68,51400.0,5.5866,5.6272,5.5749,5.6272,51400.0
2008-10-02 14:50:00,9.7,9.7,9.5,9.5,48600.0,5.6389,5.6389,5.5226,5.5226,48600.0
2008-10-02 14:55:00,9.5,9.63,9.5,9.56,57000.0,5.5226,5.5982,5.5226,5.5575,57000.0
2008-10-02 15:00:00,9.58,9.6,9.4,9.42,59800.0,5.5691,5.5807,5.4645,5.4761,59800.0
2008-10-02 15:05:00,9.42,9.44,9.3,9.31,64200.0,5.4761,5.4877,5.4063,5.4122,64200.0
2008-10-02 15:10:00,9.31,9.44,9.31,9.43,92000.0,5.4122,5.4877,5.4122,5.4819,92000.0
2008-10-02 15:15:00,9.41,9.42,9.31,9.31,78000.0,5.4703,5.4761,5.4122,5.4122,78000.0
2008-10-02 15:20:00,9.32,9.32,9.25,9.29,95100.0,5.418,5.418,5.3773,5.4005,95100.0
2008-10-02 15:25:00,9.29,9.3,9.2,9.22,85600.0,5.4005,5.4063,5.3482,5.3598,85600.0
2008-10-02 15:30:00,9.2,9.6,9.2,9.41,90500.0,5.3482,5.5807,5.3482,5.4703,90500.0
2008-10-02 15:35:00,9.36,9.38,9.25,9.25,42900.0,5.4412,5.4528,5.3773,5.3773,42900.0
2008-10-02 15:40:00,9.25,9.4,9.21,9.21,92700.0,5.3773,5.4645,5.354,5.354,92700.0
2008-10-02 15:45:00,9.21,9.31,9.2,9.24,127400.0,5.354,5.4122,5.3482,5.3715,127400.0
2008-10-02 15:50:00,9.23,9.35,9.2,9.26,161800.0,5.3656,5.4354,5.3482,5.3831,161800.0
2008-10-02 15:55:00,9.27,9.43,9.2,9.26,164500.0,5.3889,5.4819,5.3482,5.3831,164500.0
2008-10-03 09:30:00,10.0,10.06,9.9,9.94,196500.0,5.8133,5.8481,5.7551,5.7784,196500.0
2008-10-03 09:35:00,9.95,9.99,9.91,9.98,93400.0,5.7842,5.8075,5.7609,5.8016,93400.0
2008-10-03 09:40:00,9.98,10.24,9.96,10.13,249300.0,5.8016,5.9528,5.79,5.8888,249300.0
2008-10-03 09:45:00,10.1,10.13,10.1,10.11,97800.0,5.8714,5.8888,5.8714,5.8772,97800.0
2008-10-03 09:50:00,10.1,10.12,10.06,10.1,75300.0,5.8714,5.883,5.8481,5.8714,75300.0
2008-10-03 09:55:00,10.11,10.2,10.08,10.15,90700.0,5.8772,5.9295,5.8598,5.9005,90700.0
2008-10-03 10:00:00,10.14,10.25,10.14,10.23,90900.0,5.8947,5.9586,5.8947,5.947,90900.0
2008-10-03 10:05:00,10.23,10.53,10.22,10.36,241900.0,5.947,6.1214,5.9412,6.0225,241900.0
2008-10-03 10:10:00,10.37,10.37,10.16,10.32,96900.0,6.0284,6.0284,5.9063,5.9993,96900.0
2008-10-03 10:15:00,10.3,10.47,10.22,10.45,69900.0,5.9877,6.0865,5.9412,6.0749,69900.0
2008-10-03 10:20:00,10.45,10.6,10.35,10.41,97900.0,6.0749,6.1621,6.0167,6.0516,97900.0
2008-10-03 10:25:00,10.41,10.59,10.41,10.59,71300.0,6.0516,6.1563,6.0516,6.1563,71300.0
2008-10-03 10:30:00,10.59,10.94,10.58,10.94,86600.0,6.1563,6.3597,6.1504,6.3597,86600.0
2008-10-03 10:35:00,10.94,10.99,10.87,10.96,80500.0,6.3597,6.3888,6.319,6.3713,80500.0
2008-10-03 10:40:00,10.97,11.21,10.93,11.15,150300.0,6.3772,6.5167,6.3539,6.4818,150300.0
2008-10-03 10:45:00,11.11,11.25,11.08,11.25,125500.0,6.4585,6.5399,6.4411,6.5399,125500.0
2008-10-03 10:50:00,11.23,11.26,11.06,11.16,85600.0,6.5283,6.5457,6.4295,6.4876,85600.0
2008-10-03 10:55:00,11.14,11.14,10.95,11.05,42600.0,6.476,6.476,6.3655,6.4237,42600.0
2008-10-03 11:00:00,11.05,11.1,10.76,10.8,121600.0,6.4237,6.4527,6.2551,6.2783,121600.0
2008-10-03 11:05:00,10.8,10.93,10.63,10.86,80800.0,6.2783,6.3539,6.1795,6.3132,80800.0
2008-10-03 11:10:00,10.86,10.89,10.62,10.62,69000.0,6.3132,6.3306,6.1737,6.1737,69000.0
2008-10-03 11:15:00,10.62,10.89,10.62,10.86,54200.0,6.1737,6.3306,6.1737,6.3132,54200.0
2008-10-03 11:20:00,10.83,10.9,10.74,10.74,48000.0,6.2958,6.3365,6.2434,6.2434,48000.0
2008-10-03 11:25:00,10.74,10.78,10.73,10.74,26600.0,6.2434,6.2667,6.2376,6.2434,26600.0
2008-10-03 11:30:00,10.75,10.85,10.72,10.81,32900.0,6.2493,6.3074,6.2318,6.2841,32900.0
2008-10-03 11:35:00,10.84,10.98,10.82,10.96,24400.0,6.3016,6.383,6.29,6.3713,24400.0
2008-10-03 11:40:00,10.97,11.0,10.88,10.88,47000.0,6.3772,6.3946,6.3248,6.3248,47000.0
2008-10-03 11:45:00,10.88,10.95,10.87,10.9,34000.0,6.3248,6.3655,6.319,6.3365,34000.0
2008-10-03 11:50:00,10.9,10.91,10.8,10.85,43400.0,6.3365,6.3423,6.2783,6.3074,43400.0
2008-10-03 11:55:00,10.85,10.91,10.71,10.71,48400.0,6.3074,6.3423,6.226,6.226,48400.0
2008-10-03 12:00:00,10.72,10.77,10.67,10.76,40400.0,6.2318,6.2609,6.2028,6.2551,40400.0
2008-10-03 12:05:00,10.75,10.95,10.75,10.92,27900.0,6.2493,6.3655,6.2493,6.3481,27900.0
2008-10-03 12:10:00,10.93,11.0,10.92,11.0,13600.0,6.3539,6.3946,6.3481,6.3946,13600.0
2008-10-03 12:15:00,10.98,11.01,10.98,11.01,40500.0,6.383,6.4004,6.383,6.4004,40500.0
2008-10-03 12:20:00,11.03,11.05,11.02,11.05,45800.0,6.412,6.4237,6.4062,6.4237,45800.0
2008-10-03 12:25:00,11.05,11.06,11.0,11.01,62200.0,6.4237,6.4295,6.3946,6.4004,62200.0
2008-10-03 12:30:00,11.01,11.1,10.96,11.06,61800.0,6.4004,6.4527,6.3713,6.4295,61800.0
2008-10-03 12:35:00,11.05,11.1,10.98,11.06,37300.0,6.4237,6.4527,6.383,6.4295,37300.0
2008-10-03 12:40:00,11.06,11.12,11.03,11.12,41900.0,6.4295,6.4644,6.412,6.4644,41900.0
2008-10-03 12:45:00,11.13,11.15,10.91,11.05,55400.0,6.4702,6.4818,6.3423,6.4237,55400.0
2008-10-03 12:50:00,11.05,11.1,11.03,11.07,33400.0,6.4237,6.4527,6.412,6.4353,33400.0
2008-10-03 12:55:00,11.06,11.1,10.81,10.98,56500.0,6.4295,6.4527,6.2841,6.383,56500.0
2008-10-03 13:00:00,11.0,11.03,10.98,11.02,27100.0,6.3946,6.412,6.383,6.4062,27100.0
2008-10-03 13:05:00,11.02,11.1,10.98,11.02,68700.0,6.4062,6.4527,6.383,6.4062,68700.0
2008-10-03 13:10:00,11.02,11.15,10.98,11.13,33500.0,6.4062,6.4818,6.383,6.4702,33500.0
2008-10-03 13:15:00,11.15,11.15,10.95,11.11,37600.0,6.4818,6.4818,6.3655,6.4585,37600.0
2008-10-03 13:20:00,11.12,11.15,10.93,10.97,75500.0,6.4644,6.4818,6.3539,6.3772,75500.0
2008-10-03 13:25:00,10.97,11.13,10.75,10.94,162500.0,6.3772,6.4702,6.2493,6.3597,162500.0
2008-10-03 13:30:00,10.91,10.95,10.25,10.45,240100.0,6.3423,6.3655,5.9586,6.0749,240100.0
2008-10-03 13:35:00,10.42,10.81,10.3,10.42,121900.0,6.0574,6.2841,5.9877,6.0574,121900.0
2008-10-03 13:40:00,10.39,10.42,10.0,10.01,115500.0,6.04,6.0574,5.8133,5.8191,115500.0
2008-10-03 13:45:00,10.06,10.65,9.4,10.27,217700.0,5.8481,6.1911,5.4645,5.9702,217700.0
2008-10-03 13:50:00,10.32,10.45,10.16,10.26,65400.0,5.9993,6.0749,5.9063,5.9644,65400.0
2008-10-03 13:55:00,10.23,10.42,10.06,10.14,85300.0,5.947,6.0574,5.8481,5.8947,85300.0
2008-10-03 14:00:00,10.11,10.2,10.05,10.18,64600.0,5.8772,5.9295,5.8423,5.9179,64600.0
2008-10-03 14:05:00,10.2,10.2,10.12,10.17,57100.0,5.9295,5.9295,5.883,5.9121,57100.0
2008-10-03 14:10:00,10.15,10.38,9.76,9.96,145800.0,5.9005,6.0342,5.6737,5.79,145800.0
2008-10-03 14:15:00,9.95,10.12,9.87,10.12,45000.0,5.7842,5.883,5.7377,5.883,45000.0
2008-10-03 14:20:00,10.11,10.16,10.0,10.02,53500.0,5.8772,5.9063,5.8133,5.8249,53500.0
2008-10-03 14:25:00,10.01,10.14,9.66,9.8,126100.0,5.8191,5.8947,5.6156,5.697,126100.0
2008-10-03 14:30:00,9.8,9.96,9.68,9.74,74900.0,5.697,5.79,5.6272,5.6621,74900.0
2008-10-03 14:35:00,9.75,10.05,9.67,9.98,129800.0,5.6679,5.8423,5.6214,5.8016,129800.0
2008-10-03 14:40:00,9.93,9.98,9.5,9.56,86000.0,5.7726,5.8016,5.5226,5.5575,86000.0
2008-10-03 14:45:00,9.55,9.59,9.41,9.51,38400.0,5.5517,5.5749,5.4703,5.5284,38400.0
2008-10-03 14:50:00,9.53,9.86,9.53,9.82,25300.0,5.54,5.7319,5.54,5.7086,25300.0
2008-10-03 14:55:00,9.8,10.02,9.78,10.02,40000.0,5.697,5.8249,5.6854,5.8249,40000.0
2008-10-03 15:00:00,10.0,10.08,9.98,10.02,45700.0,5.8133,5.8598,5.8016,5.8249,45700.0
2008-10-03 15:05:00,10.0,10.1,9.97,10.08,52700.0,5.8133,5.8714,5.7958,5.8598,52700.0
2008-10-03 15:10:00,10.08,10.09,9.93,9.98,39900.0,5.8598,5.8656,5.7726,5.8016,39900.0
2008-10-03 15:15:00,9.97,10.04,9.95,9.95,35600.0,5.7958,5.8365,5.7842,5.7842,35600.0
2008-10-03 15:20:00,9.95,9.95,9.82,9.9,33600.0,5.7842,5.7842,5.7086,5.7551,33600.0
2008-10-03 15:25:00,9.9,10.01,9.88,9.99,43800.0,5.7551,5.8191,5.7435,5.8075,43800.0
2008-10-03 15:30:00,9.99,10.3,9.99,10.3,78200.0,5.8075,5.9877,5.8075,5.9877,78200.0
2008-10-03 15:35:00,10.3,10.35,10.2,10.32,73000.0,5.9877,6.0167,5.9295,5.9993,73000.0
2008-10-03 15:40:00,10.34,10.81,10.33,10.77,137000.0,6.0109,6.2841,6.0051,6.2609,137000.0
2008-10-03 15:45:00,10.77,10.79,10.45,10.48,119300.0,6.2609,6.2725,6.0749,6.0923,119300.0
2008-10-03 15:50:00,10.48,10.79,10.45,10.77,155900.0,6.0923,6.2725,6.0749,6.2609,155900.0
2008-10-03 15:55:00,10.78,11.0,10.64,10.89,298900.0,6.2667,6.3946,6.1853,6.3306,298900.0
2008-10-06 09:30:00,10.48,10.64,9.82,10.39,197900.0,6.0923,6.1853,5.7086,6.04,197900.0
2008-10-06 09:35:00,10.44,10.46,9.41,10.03,156900.0,6.0691,6.0807,5.4703,5.8307,156900.0
2008-10-06 09:40:00,10.03,10.47,10.01,10.46,97600.0,5.8307,6.0865,5.8191,6.0807,97600.0
2008-10-06 09:45:00,10.45,10.46,10.2,10.26,108900.0,6.0749,6.0807,5.9295,5.9644,108900.0
2008-10-06 09:50:00,10.25,10.3,10.05,10.2,76400.0,5.9586,5.9877,5.8423,5.9295,76400.0
2008-10-06 09:55:00,10.19,10.2,9.95,10.11,77800.0,5.9237,5.9295,5.7842,5.8772,77800.0
2008-10-06 10:00:00,10.11,10.27,10.03,10.2,122100.0,5.8772,5.9702,5.8307,5.9295,122100.0
2008-10-06 10:05:00,10.21,10.22,10.07,10.16,96200.0,5.9353,5.9412,5.854,5.9063,96200.0
2008-10-06 10:10:00,10.15,10.22,9.95,9.99,91300.0,5.9005,5.9412,5.7842,5.8075,91300.0
2008-10-06 10:15:00,10.05,10.05,9.99,10.01,69300.0,5.8423,5.8423,5.8075,5.8191,69300.0
2008-10-06 10:20:00,10.02,10.21,9.99,10.13,81800.0,5.8249,5.9353,5.8075,5.8888,81800.0
2008-10-06 10:25:00,10.13,10.34,9.92,10.0,129700.0,5.8888,6.0109,5.7668,5.8133,129700.0
2008-10-06 10:30:00,10.02,10.07,9.9,9.91,119900.0,5.8249,5.854,5.7551,5.7609,119900.0
2008-10-06 10:35:00,9.91,10.09,9.75,9.77,93900.0,5.7609,5.8656,5.6679,5.6796,93900.0
2008-10-06 10:40:00,9.8,9.84,9.75,9.75,63500.0,5.697,5.7203,5.6679,5.6679,63500.0
2008-10-06 10:45:00,9.76,10.02,9.74,9.94,85900.0,5.6737,5.8249,5.6621,5.7784,85900.0
2008-10-06 10:50:00,9.92,10.0,9.86,9.97,45200.0,5.7668,5.8133,5.7319,5.7958,45200.0
2008-10-06 10:55:00,9.98,10.22,9.98,10.1,89600.0,5.8016,5.9412,5.8016,5.8714,89600.0
2008-10-06 11:00:00,10.1,10.12,9.93,10.11,57400.0,5.8714,5.883,5.7726,5.8772,57400.0
2008-10-06 11:05:00,10.12,10.15,10.03,10.07,42300.0,5.883,5.9005,5.8307,5.854,42300.0
2008-10-06 11:10:00,10.07,10.22,10.07,10.15,68000.0,5.854,5.9412,5.854,5.9005,68000.0
2008-10-06 11:15:00,10.16,10.35,10.15,10.35,108200.0,5.9063,6.0167,5.9005,6.0167,108200.0
2008-10-06 11:20:00,10.34,10.64,10.34,10.58,105400.0,6.0109,6.1853,6.0109,6.1504,105400.0
2008-10-06 11:25:00,10.55,10.79,10.55,10.78,70700.0,6.133,6.2725,6.133,6.2667,70700.0
2008-10-06 11:30:00,10.79,10.93,10.78,10.88,169000.0,6.2725,6.3539,6.2667,6.3248,169000.0
2008-10-06 11:35:00,10.88,11.0,10.78,10.81,703000.0,6.3248,6.3946,6.2667,6.2841,703000.0
2008-10-06 11:40:00,10.84,10.84,10.53,10.57,82100.0,6.3016,6.3016,6.1214,6.1446,82100.0
2008-10-06 11:45:00,10.57,10.83,10.57,10.81,90600.0,6.1446,6.2958,6.1446,6.2841,90600.0
2008-10-06 11:50:00,10.81,10.99,10.81,10.94,119300.0,6.2841,6.3888,6.2841,6.3597,119300.0
2008-10-06 11:55:00,10.94,11.28,10.93,11.22,197300.0,6.3597,6.5574,6.3539,6.5225,197300.0
2008-10-06 12:00:00,11.22,11.36,10.85,11.35,188600.0,6.5225,6.6039,6.3074,6.5981,188600.0
2008-10-06 12:05:00,11.35,11.54,11.27,11.49,256900.0,6.5981,6.7085,6.5516,6.6794,256900.0
2008-10-06 12:10:00,11.5,11.51,10.9,10.9,171900.0,6.6853,6.6911,6.3365,6.3365,171900.0
2008-10-06 12:15:00,10.91,11.24,10.89,11.16,66400.0,6.3423,6.5341,6.3306,6.4876,66400.0
2008-10-06 12:20:00,11.19,11.27,11.16,11.26,90600.0,6.505,6.5516,6.4876,6.5457,90600.0
2008-10-06 12:25:00,11.25,11.27,11.2,11.21,58200.0,6.5399,6.5516,6.5109,6.5167,58200.0
2008-10-06 12:30:00,11.22,11.33,11.21,11.32,66100.0,6.5225,6.5864,6.5167,6.5806,66100.0
2008-10-06 12:35:00,11.32,11.53,11.32,11.52,131100.0,6.5806,6.7027,6.5806,6.6969,131100.0
2008-10-06 12:40:00,11.51,11.59,11.48,11.58,152800.0,6.6911,6.7376,6.6736,6.7318,152800.0
2008-10-06 12:45:00,11.57,11.65,11.22,11.41,104600.0,6.726,6.7725,6.5225,6.6329,104600.0
2008-10-06 12:50:00,11.37,11.42,11.11,11.11,40000.0,6.6097,6.6388,6.4585,6.4585,40000.0
2008-10-06 12:55:00,11.11,11.24,11.05,11.19,27900.0,6.4585,6.5341,6.4237,6.505,27900.0
2008-10-06 13:00:00,11.2,11.2,11.05,11.08,35100.0,6.5109,6.5109,6.4237,6.4411,35100.0
2008-10-06 13:05:00,11.09,11.11,11.0,11.01,44800.0,6.4469,6.4585,6.3946,6.4004,44800.0
2008-10-06 13:10:00,11.0,11.01,10.92,10.93,25400.0,6.3946,6.4004,6.3481,6.3539,25400.0
2008-10-06 13:15:00,10.92,11.04,10.9,11.04,23500.0,6.3481,6.4178,6.3365,6.4178,23500.0
2008-10-06 13:20:00,11.03,11.11,10.98,11.05,167000.0,6.412,6.4585,6.383,6.4237,167000.0
2008-10-06 13:25:00,11.07,11.07,10.79,10.88,113300.0,6.4353,6.4353,6.2725,6.3248,113300.0
2008-10-06 13:30:00,10.88,10.92,10.79,10.92,36300.0,6.3248,6.3481,6.2725,6.3481,36300.0
2008-10-06 13:35:00,10.93,10.96,10.89,10.9,11100.0,6.3539,6.3713,6.3306,6.3365,11100.0
2008-10-06 13:40:00,10.9,10.9,10.85,10.85,26500.0,6.3365,6.3365,6.3074,6.3074,26500.0
2008-10-06 13:45:00,10.84,10.84,10.7,10.7,45500.0,6.3016,6.3016,6.2202,6.2202,45500.0
2008-10-06 13:50:00,10.72,10.73,10.59,10.59,42700.0,6.2318,6.2376,6.1563,6.1563,42700.0
2008-10-06 13:55:00,10.57,10.7,10.55,10.65,124500.0,6.1446,6.2202,6.133,6.1911,124500.0
2008-10-06 14:00:00,10.69,10.76,10.51,10.6,69500.0,6.2144,6.2551,6.1097,6.1621,69500.0
2008-10-06 14:05:00,10.6,10.72,10.5,10.51,43500.0,6.1621,6.2318,6.1039,6.1097,43500.0
2008-10-06 14:10:00,10.54,10.56,10.5,10.51,22000.0,6.1272,6.1388,6.1039,6.1097,22000.0
2008-10-06 14:15:00,10.51,10.68,10.42,10.43,29600.0,6.1097,6.2086,6.0574,6.0632,29600.0
2008-10-06 14:20:00,10.41,10.43,10.22,10.23,60600.0,6.0516,6.0632,5.9412,5.947,60600.0
2008-10-06 14:25:00,10.23,10.24,10.14,10.14,47500.0,5.947,5.9528,5.8947,5.8947,47500.0
2008-10-06 14:30:00,10.14,10.22,10.13,10.17,55200.0,5.8947,5.9412,5.8888,5.9121,55200.0
2008-10-06 14:35:00,10.17,10.33,10.13,10.22,62900.0,5.9121,6.0051,5.8888,5.9412,62900.0
2008-10-06 14:40:00,10.24,10.41,9.85,9.97,91200.0,5.9528,6.0516,5.7261,5.7958,91200.0
2008-10-06 14:45:00,9.95,10.0,9.85,9.88,41600.0,5.7842,5.8133,5.7261,5.7435,41600.0
2008-10-06 14:50:00,9.88,9.9,9.83,9.85,50500.0,5.7435,5.7551,5.7144,5.7261,50500.0
2008-10-06 14:55:00,9.85,10.17,9.79,9.83,56100.0,5.7261,5.9121,5.6912,5.7144,56100.0
2008-10-06 15:00:00,9.83,10.06,9.81,9.95,55400.0,5.7144,5.8481,5.7028,5.7842,55400.0
2008-10-06 15:05:00,9.95,10.12,9.86,10.12,65800.0,5.7842,5.883,5.7319,5.883,65800.0
2008-10-06 15:10:00,10.1,10.27,10.09,10.23,58600.0,5.8714,5.9702,5.8656,5.947,58600.0
2008-10-06 15:15:00,10.22,10.22,9.87,9.93,73800.0,5.9412,5.9412,5.7377,5.7726,73800.0
2008-10-06 15:20:00,9.94,10.01,9.88,9.89,60000.0,5.7784,5.8191,5.7435,5.7493,60000.0
2008-10-06 15:25:00,9.89,10.18,9.88,10.05,73600.0,5.7493,5.9179,5.7435,5.8423,73600.0
2008-10-06 15:30:00,10.05,10.15,9.98,10.04,54000.0,5.8423,5.9005,5.8016,5.8365,54000.0
2008-10-06 15:35:00,10.03,10.1,9.95,10.01,59400.0,5.8307,5.8714,5.7842,5.8191,59400.0
2008-10-06 15:40:00,10.02,10.13,9.9,10.07,67200.0,5.8249,5.8888,5.7551,5.854,67200.0
2008-10-06 15:45:00,10.08,10.2,10.02,10.19,96800.0,5.8598,5.9295,5.8249,5.9237,96800.0
2008-10-06 15:50:00,10.17,10.2,10.05,10.14,92700.0,5.9121,5.9295,5.8423,5.8947,92700.0
2008-10-06 15:55:00,10.14,10.9,10.09,10.9,187600.0,5.8947,6.3365,5.8656,6.3365,187600.0
2008-10-07 09:30:00,10.49,10.59,9.79,9.93,201100.0,6.0981,6.1563,5.6912,5.7726,201100.0
2008-10-07 09:35:00,9.93,9.94,9.65,9.71,144300.0,5.7726,5.7784,5.6098,5.6447,144300.0
2008-10-07 09:40:00,9.73,9.94,9.71,9.9,92700.0,5.6563,5.7784,5.6447,5.7551,92700.0
2008-10-07 09:45:00,9.92,10.04,9.88,10.01,60200.0,5.7668,5.8365,5.7435,5.8191,60200.0
2008-10-07 09:50:00,10.02,10.02,9.71,9.72,103400.0,5.8249,5.8249,5.6447,5.6505,103400.0
2008-10-07 09:55:00,9.72,10.03,9.59,9.94,81700.0,5.6505,5.8307,5.5749,5.7784,81700.0
2008-10-07 10:00:00,9.94,10.04,9.78,9.85,93200.0,5.7784,5.8365,5.6854,5.7261,93200.0
2008-10-07 10:05:00,9.87,9.91,9.76,9.88,27700.0,5.7377,5.7609,5.6737,5.7435,27700.0
2008-10-07 10:10:00,9.88,10.0,9.8,9.91,37300.0,5.7435,5.8133,5.697,5.7609,37300.0
2008-10-07 10:15:00,9.91,9.92,9.78,9.81,41500.0,5.7609,5.7668,5.6854,5.7028,41500.0
2008-10-07 10:20:00,9.83,9.84,9.7,9.73,44800.0,5.7144,5.7203,5.6389,5.6563,44800.0
2008-10-07 10:25:00,9.76,9.97,9.69,9.72,57100.0,5.6737,5.7958,5.6331,5.6505,57100.0
2008-10-07 10:30:00,9.71,9.82,9.67,9.7,37600.0,5.6447,5.7086,5.6214,5.6389,37600.0
2008-10-07 10:35:00,9.71,9.73,9.65,9.68,35000.0,5.6447,5.6563,5.6098,5.6272,35000.0
2008-10-07 10:40:00,9.7,9.86,9.66,9.7,42900.0,5.6389,5.7319,5.6156,5.6389,42900.0
2008-10-07 10:45:00,9.7,9.76,9.67,9.68,39800.0,5.6389,5.6737,5.6214,5.6272,39800.0
2008-10-07 10:50:00,9.68,9.72,9.67,9.7,31500.0,5.6272,5.6505,5.6214,5.6389,31500.0
2008-10-07 10:55:00,9.7,9.72,9.65,9.66,38200.0,5.6389,5.6505,5.6098,5.6156,38200.0
2008-10-07 11:00:00,9.65,9.66,9.56,9.57,31800.0,5.6098,5.6156,5.5575,5.5633,31800.0
2008-10-07 11:05:00,9.57,9.65,9.51,9.64,46500.0,5.5633,5.6098,5.5284,5.604,46500.0
2008-10-07 11:10:00,9.65,9.65,9.5,9.51,29400.0,5.6098,5.6098,5.5226,5.5284,29400.0
2008-10-07 11:15:00,9.52,9.52,9.44,9.49,33600.0,5.5342,5.5342,5.4877,5.5168,33600.0
2008-10-07 11:20:00,9.49,9.6,9.42,9.59,27500.0,5.5168,5.5807,5.4761,5.5749,27500.0
2008-10-07 11:25:00,9.6,9.88,9.56,9.75,146800.0,5.5807,5.7435,5.5575,5.6679,146800.0
2008-10-07 11:30:00,9.74,9.91,9.68,9.7,42200.0,5.6621,5.7609,5.6272,5.6389,42200.0
2008-10-07 11:35:00,9.72,9.84,9.69,9.69,24200.0,5.6505,5.7203,5.6331,5.6331,24200.0
2008-10-07 11:40:00,9.7,9.88,9.7,9.88,39400.0,5.6389,5.7435,5.6389,5.7435,39400.0
2008-10-07 11:45:00,9.87,9.88,9.8,9.84,34400.0,5.7377,5.7435,5.697,5.7203,34400.0
2008-10-07 11:50:00,9.83,9.87,9.73,9.82,37500.0,5.7144,5.7377,5.6563,5.7086,37500.0
2008-10-07 11:55:00,9.81,9.82,9.72,9.74,29900.0,5.7028,5.7086,5.6505,5.6621,29900.0
2008-10-07 12:00:00,9.76,9.81,9.74,9.75,20000.0,5.6737,5.7028,5.6621,5.6679,20000.0
2008-10-07 12:05:00,9.74,9.78,9.71,9.75,27900.0,5.6621,5.6854,5.6447,5.6679,27900.0
2008-10-07 12:10:00,9.75,9.81,9.65,9.66,42100.0,5.6679,5.7028,5.6098,5.6156,42100.0
2008-10-07 12:15:00,9.66,9.69,9.64,9.66,28800.0,5.6156,5.6331,5.604,5.6156,28800.0
2008-10-07 12:20:00,9.67,9.86,9.62,9.62,46700.0,5.6214,5.7319,5.5924,5.5924,46700.0
2008-10-07 12:25:00,9.61,9.7,9.6,9.64,36000.0,5.5866,5.6389,5.5807,5.604,36000.0
2008-10-07 12:30:00,9.63,9.68,9.6,9.65,33600.0,5.5982,5.6272,5.5807,5.6098,33600.0
2008-10-07 12:35:00,9.65,9.74,9.64,9.74,45200.0,5.6098,5.6621,5.604,5.6621,45200.0
2008-10-07 12:40:00,9.75,9.79,9.68,9.69,40100.0,5.6679,5.6912,5.6272,5.6331,40100.0
2008-10-07 12:45:00,9.68,9.69,9.51,9.51,75300.0,5.6272,5.6331,5.5284,5.5284,75300.0
2008-10-07 12:50:00,9.52,9.53,9.5,9.52,38300.0,5.5342,5.54,5.5226,5.5342,38300.0
2008-10-07 12:55:00,9.53,9.59,9.5,9.59,50800.0,5.54,5.5749,5.5226,5.5749,50800.0
2008-10-07 13:00:00,9.6,9.74,9.59,9.67,44600.0,5.5807,5.6621,5.5749,5.6214,44600.0
2008-10-07 13:05:00,9.69,9.85,9.69,9.83,46200.0,5.6331,5.7261,5.6331,5.7144,46200.0
2008-10-07 13:10:00,9.84,9.84,9.7,9.74,55200.0,5.7203,5.7203,5.6389,5.6621,55200.0
2008-10-07 13:15:00,9.73,9.73,9.66,9.68,39500.0,5.6563,5.6563,5.6156,5.6272,39500.0
2008-10-07 13:20:00,9.69,9.69,9.5,9.6,61800.0,5.6331,5.6331,5.5226,5.5807,61800.0
2008-10-07 13:25:00,9.6,9.6,9.52,9.55,25700.0,5.5807,5.5807,5.5342,5.5517,25700.0
2008-10-07 13:30:00,9.54,9.55,9.52,9.52,18100.0,5.5459,5.5517,5.5342,5.5342,18100.0
2008-10-07 13:35:00,9.52,9.54,9.44,9.49,48600.0,5.5342,5.5459,5.4877,5.5168,48600.0
2008-10-07 13:40:00,9.5,9.5,9.36,9.42,35400.0,5.5226,5.5226,5.4412,5.4761,35400.0
2008-10-07 13:45:00,9.42,9.45,9.36,9.36,64700.0,5.4761,5.4935,5.4412,5.4412,64700.0
2008-10-07 13:50:00,9.38,9.38,9.28,9.35,58600.0,5.4528,5.4528,5.3947,5.4354,58600.0
2008-10-07 13:55:00,9.34,9.35,9.3,9.32,38900.0,5.4296,5.4354,5.4063,5.418,38900.0
2008-10-07 14:00:00,9.31,9.44,9.31,9.35,36900.0,5.4122,5.4877,5.4122,5.4354,36900.0
2008-10-07 14:05:00,9.36,9.44,9.32,9.44,40500.0,5.4412,5.4877,5.418,5.4877,40500.0
2008-10-07 14:10:00,9.39,9.5,9.31,9.49,64500.0,5.4587,5.5226,5.4122,5.5168,64500.0
2008-10-07 14:15:00,9.48,9.53,9.35,9.45,64200.0,5.511,5.54,5.4354,5.4935,64200.0
2008-10-07 14:20:00,9.44,9.5,9.39,9.43,25000.0,5.4877,5.5226,5.4587,5.4819,25000.0
2008-10-07 14:25:00,9.43,9.46,9.35,9.44,37600.0,5.4819,5.4994,5.4354,5.4877,37600.0
2008-10-07 14:30:00,9.44,9.58,9.35,9.37,40700.0,5.4877,5.5691,5.4354,5.447,40700.0
2008-10-07 14:35:00,9.37,9.4,9.3,9.33,31800.0,5.447,5.4645,5.4063,5.4238,31800.0
2008-10-07 14:40:00,9.34,9.38,9.3,9.31,22600.0,5.4296,5.4528,5.4063,5.4122,22600.0
2008-10-07 14:45:00,9.33,9.38,9.3,9.37,57300.0,5.4238,5.4528,5.4063,5.447,57300.0
2008-10-07 14:50:00,9.36,9.5,9.35,9.35,37800.0,5.4412,5.5226,5.4354,5.4354,37800.0
2008-10-07 14:55:00,9.35,9.47,9.34,9.44,47800.0,5.4354,5.5052,5.4296,5.4877,47800.0
2008-10-07 15:00:00,9.45,9.46,9.34,9.34,37900.0,5.4935,5.4994,5.4296,5.4296,37900.0
2008-10-07 15:05:00,9.35,9.37,9.32,9.34,47800.0,5.4354,5.447,5.418,5.4296,47800.0
2008-10-07 15:10:00,9.34,9.38,9.34,9.36,63300.0,5.4296,5.4528,5.4296,5.4412,63300.0
2008-10-07 15:15:00,9.35,9.47,9.35,9.41,70700.0,5.4354,5.5052,5.4354,5.4703,70700.0
2008-10-07 15:20:00,9.44,9.53,9.26,9.26,111900.0,5.4877,5.54,5.3831,5.3831,111900.0
2008-10-07 15:25:00,9.26,9.41,9.24,9.31,39200.0,5.3831,5.4703,5.3715,5.4122,39200.0
2008-10-07 15:30:00,9.31,9.51,9.24,9.5,60800.0,5.4122,5.5284,5.3715,5.5226,60800.0
2008-10-07 15:35:00,9.48,9.5,9.47,9.49,46400.0,5.511,5.5226,5.5052,5.5168,46400.0
2008-10-07 15:40:00,9.49,9.51,9.46,9.49,56400.0,5.5168,5.5284,5.4994,5.5168,56400.0
2008-10-07 15:45:00,9.49,9.6,9.32,9.39,135100.0,5.5168,5.5807,5.418,5.4587,135100.0
2008-10-07 15:50:00,9.38,9.5,9.3,9.5,133400.0,5.4528,5.5226,5.4063,5.5226,133400.0
2008-10-07 15:55:00,9.5,9.51,9.46,9.5,280200.0,5.5226,5.5284,5.4994,5.5226,280200.0
2008-10-08 09:30:00,9.3,9.3,8.59,8.83,197000.0,5.4063,5.4063,4.9936,5.1331,197000.0
2008-10-08 09:35:00,8.85,9.0,8.75,8.89,112700.0,5.1447,5.2319,5.0866,5.168,112700.0
2008-10-08 09:40:00,8.9,9.22,8.87,9.17,137800.0,5.1738,5.3598,5.1564,5.3308,137800.0
2008-10-08 09:45:00,9.15,9.22,9.0,9.2,95500.0,5.3191,5.3598,5.2319,5.3482,95500.0
2008-10-08 09:50:00,9.2,9.24,9.11,9.22,136800.0,5.3482,5.3715,5.2959,5.3598,136800.0
2008-10-08 09:55:00,9.21,9.22,9.11,9.15,68600.0,5.354,5.3598,5.2959,5.3191,68600.0
2008-10-08 10:00:00,9.2,9.21,9.14,9.17,61200.0,5.3482,5.354,5.3133,5.3308,61200.0
2008-10-08 10:05:00,9.17,9.2,9.0,9.0,53500.0,5.3308,5.3482,5.2319,5.2319,53500.0
2008-10-08 10:10:00,9.0,9.05,8.88,8.97,104200.0,5.2319,5.261,5.1622,5.2145,104200.0
2008-10-08 10:15:00,8.98,8.98,8.66,8.66,90600.0,5.2203,5.2203,5.0343,5.0343,90600.0
2008-10-08 10:20:00,8.67,8.88,8.6,8.88,102700.0,5.0401,5.1622,4.9994,5.1622,102700.0
2008-10-08 10:25:00,8.89,8.92,8.74,8.87,56900.0,5.168,5.1854,5.0808,5.1564,56900.0
2008-10-08 10:30:00,8.87,8.97,8.72,8.89,72000.0,5.1564,5.2145,5.0692,5.168,72000.0
2008-10-08 10:35:00,8.86,8.98,8.74,8.84,77800.0,5.1506,5.2203,5.0808,5.1389,77800.0
2008-10-08 10:40:00,8.89,8.99,8.87,8.9,116000.0,5.168,5.2261,5.1564,5.1738,116000.0
2008-10-08 10:45:00,8.88,8.93,8.72,8.72,59500.0,5.1622,5.1912,5.0692,5.0692,59500.0
2008-10-08 10:50:00,8.74,8.86,8.74,8.83,78300.0,5.0808,5.1506,5.0808,5.1331,78300.0
2008-10-08 10:55:00,8.82,8.86,8.78,8.84,72500.0,5.1273,5.1506,5.104,5.1389,72500.0
2008-10-08 11:00:00,8.86,8.88,8.72,8.85,56100.0,5.1506,5.1622,5.0692,5.1447,56100.0
2008-10-08 11:05:00,8.85,8.85,8.78,8.83,44800.0,5.1447,5.1447,5.104,5.1331,44800.0
2008-10-08 11:10:00,8.83,8.92,8.8,8.89,48500.0,5.1331,5.1854,5.1157,5.168,48500.0
2008-10-08 11:15:00,8.88,8.99,8.83,8.93,53000.0,5.1622,5.2261,5.1331,5.1912,53000.0
2008-10-08 11:20:00,8.93,9.0,8.93,8.99,44100.0,5.1912,5.2319,5.1912,5.2261,44100.0
2008-10-08 11:25:00,8.99,9.02,8.95,8.99,53900.0,5.2261,5.2436,5.2029,5.2261,53900.0
2008-10-08 11:30:00,8.98,9.0,8.93,8.97,34900.0,5.2203,5.2319,5.1912,5.2145,34900.0
2008-10-08 11:35:00,8.96,8.97,8.78,8.8,48500.0,5.2087,5.2145,5.104,5.1157,48500.0
2008-10-08 11:40:00,8.81,8.91,8.76,8.77,34300.0,5.1215,5.1796,5.0924,5.0982,34300.0
2008-10-08 11:45:00,8.77,8.82,8.7,8.81,50500.0,5.0982,5.1273,5.0575,5.1215,50500.0
2008-10-08 11:50:00,8.82,8.82,8.7,8.75,20600.0,5.1273,5.1273,5.0575,5.0866,20600.0
2008-10-08 11:55:00,8.74,8.74,8.62,8.69,77700.0,5.0808,5.0808,5.011,5.0517,77700.0
2008-10-08 12:00:00,8.68,8.68,8.5,8.59,61500.0,5.0459,5.0459,4.9413,4.9936,61500.0
2008-10-08 12:05:00,8.6,8.62,8.45,8.51,61800.0,4.9994,5.011,4.9122,4.9471,61800.0
2008-10-08 12:10:00,8.51,8.51,8.44,8.47,53700.0,4.9471,4.9471,4.9064,4.9238,53700.0
2008-10-08 12:15:00,8.47,8.52,8.43,8.47,43100.0,4.9238,4.9529,4.9006,4.9238,43100.0
2008-10-08 12:20:00,8.47,8.55,8.4,8.41,64100.0,4.9238,4.9703,4.8831,4.889,64100.0
2008-10-08 12:25:00,8.41,8.47,8.4,8.41,34800.0,4.889,4.9238,4.8831,4.889,34800.0
2008-10-08 12:30:00,8.41,8.41,8.34,8.37,25000.0,4.889,4.889,4.8483,4.8657,25000.0
2008-10-08 12:35:00,8.35,8.48,8.31,8.37,38400.0,4.8541,4.9297,4.8308,4.8657,38400.0
2008-10-08 12:40:00,8.37,8.41,8.33,8.33,50400.0,4.8657,4.889,4.8425,4.8425,50400.0
2008-10-08 12:45:00,8.33,8.5,8.28,8.48,86400.0,4.8425,4.9413,4.8134,4.9297,86400.0
2008-10-08 12:50:00,8.48,8.49,8.43,8.46,34300.0,4.9297,4.9355,4.9006,4.918,34300.0
2008-10-08 12:55:00,8.44,8.44,8.36,8.43,15100.0,4.9064,4.9064,4.8599,4.9006,15100.0
2008-10-08 13:00:00,8.44,8.52,8.44,8.49,65200.0,4.9064,4.9529,4.9064,4.9355,65200.0
2008-10-08 13:05:00,8.51,8.67,8.49,8.59,51100.0,4.9471,5.0401,4.9355,4.9936,51100.0
2008-10-08 13:10:00,8.59,8.76,8.49,8.76,46400.0,4.9936,5.0924,4.9355,5.0924,46400.0
2008-10-08 13:15:00,8.74,8.79,8.54,8.75,45600.0,5.0808,5.1099,4.9645,5.0866,45600.0
2008-10-08 13:20:00,8.76,8.8,8.65,8.65,53200.0,5.0924,5.1157,5.0285,5.0285,53200.0
2008-10-08 13:25:00,8.63,8.66,8.5,8.55,27200.0,5.0169,5.0343,4.9413,4.9703,27200.0
2008-10-08 13:30:00,8.57,8.61,8.51,8.55,33700.0,4.982,5.0052,4.9471,4.9703,33700.0
2008-10-08 13:35:00,8.57,8.72,8.56,8.64,80000.0,4.982,5.0692,4.9762,5.0227,80000.0
2008-10-08 13:40:00,8.63,8.68,8.62,8.67,97100.0,5.0169,5.0459,5.011,5.0401,97100.0
2008-10-08 13:45:00,8.65,8.65,8.56,8.64,70700.0,5.0285,5.0285,4.9762,5.0227,70700.0
2008-10-08 13:50:00,8.63,8.75,8.62,8.75,58500.0,5.0169,5.0866,5.011,5.0866,58500.0
2008-10-08 13:55:00,8.75,8.9,8.7,8.81,91400.0,5.0866,5.1738,5.0575,5.1215,91400.0
2008-10-08 14:00:00,8.8,8.83,8.65,8.75,44200.0,5.1157,5.1331,5.0285,5.0866,44200.0
2008-10-08 14:05:00,8.75,8.95,8.69,8.7,132700.0,5.0866,5.2029,5.0517,5.0575,132700.0
2008-10-08 14:10:00,8.71,8.78,8.69,8.74,51600.0,5.0634,5.104,5.0517,5.0808,51600.0
2008-10-08 14:15:00,8.75,8.77,8.7,8.7,51100.0,5.0866,5.0982,5.0575,5.0575,51100.0
2008-10-08 14:20:00,8.7,8.9,8.7,8.84,117300.0,5.0575,5.1738,5.0575,5.1389,117300.0
2008-10-08 14:25:00,8.85,8.93,8.85,8.88,88300.0,5.1447,5.1912,5.1447,5.1622,88300.0
2008-10-08 14:30:00,8.88,8.98,8.87,8.93,65600.0,5.1622,5.2203,5.1564,5.1912,65600.0
2008-10-08 14:35:00,8.93,9.0,8.9,9.0,55300.0,5.1912,5.2319,5.1738,5.2319,55300.0
2008-10-08 14:40:00,8.99,9.0,8.65,8.78,82100.0,5.2261,5.2319,5.0285,5.104,82100.0
2008-10-08 14:45:00,8.78,8.97,8.77,8.93,53000.0,5.104,5.2145,5.0982,5.1912,53000.0
2008-10-08 14:50:00,8.92,8.99,8.91,8.98,39100.0,5.1854,5.2261,5.1796,5.2203,39100.0
2008-10-08 14:55:00,8.98,9.0,8.92,8.97,74200.0,5.2203,5.2319,5.1854,5.2145,74200.0
2008-10-08 15:00:00,8.98,9.0,8.8,8.84,91700.0,5.2203,5.2319,5.1157,5.1389,91700.0
2008-10-08 15:05:00,8.84,8.95,8.8,8.91,56000.0,5.1389,5.2029,5.1157,5.1796,56000.0
2008-10-08 15:10:00,8.91,8.99,8.8,8.89,40900.0,5.1796,5.2261,5.1157,5.168,40900.0
2008-10-08 15:15:00,8.9,8.95,8.84,8.86,58900.0,5.1738,5.2029,5.1389,5.1506,58900.0
2008-10-08 15:20:00,8.86,8.92,8.8,8.86,60600.0,5.1506,5.1854,5.1157,5.1506,60600.0
2008-10-08 15:25:00,8.85,9.0,8.85,8.99,74900.0,5.1447,5.2319,5.1447,5.2261,74900.0
2008-10-08 15:30:00,9.0,9.0,8.85,8.88,87300.0,5.2319,5.2319,5.1447,5.1622,87300.0
2008-10-08 15:35:00,8.88,8.92,8.8,8.82,92900.0,5.1622,5.1854,5.1157,5.1273,92900.0
2008-10-08 15:40:00,8.84,8.85,8.5,8.63,104100.0,5.1389,5.1447,4.9413,5.0169,104100.0
2008-10-08 15:45:00,8.63,8.63,8.3,8.34,81800.0,5.0169,5.0169,4.825,4.8483,81800.0
2008-10-08 15:50:00,8.32,8.55,8.3,8.54,99700.0,4.8366,4.9703,4.825,4.9645,99700.0
2008-10-08 15:55:00,8.54,8.58,8.2,8.24,287900.0,4.9645,4.9878,4.7669,4.7901,287900.0
2008-10-09 09:30:00,8.5,8.68,8.5,8.52,86700.0,4.9413,5.0459,4.9413,4.9529,86700.0
2008-10-09 09:35:00,8.53,8.56,8.16,8.18,148800.0,4.9587,4.9762,4.7436,4.7553,148800.0
2008-10-09 09:40:00,8.18,8.18,7.88,7.9,226100.0,4.7553,4.7553,4.5809,4.5925,226100.0
2008-10-09 09:45:00,7.9,7.9,7.65,7.65,222500.0,4.5925,4.5925,4.4471,4.4471,222500.0
2008-10-09 09:50:00,7.65,7.73,7.5,7.5,223900.0,4.4471,4.4937,4.36,4.36,223900.0
2008-10-09 09:55:00,7.51,7.52,7.26,7.29,281700.0,4.3658,4.3716,4.2204,4.2379,281700.0
2008-10-09 10:00:00,7.28,7.32,7.2,7.26,165700.0,4.2321,4.2553,4.1856,4.2204,165700.0
2008-10-09 10:05:00,7.26,7.42,7.2,7.41,141400.0,4.2204,4.3134,4.1856,4.3076,141400.0
2008-10-09 10:10:00,7.39,7.45,7.24,7.26,140400.0,4.296,4.3309,4.2088,4.2204,140400.0
2008-10-09 10:15:00,7.27,7.34,7.21,7.26,95600.0,4.2262,4.2669,4.1914,4.2204,95600.0
2008-10-09 10:20:00,7.25,7.3,7.15,7.15,97200.0,4.2146,4.2437,4.1565,4.1565,97200.0
2008-10-09 10:25:00,7.15,7.19,7.05,7.05,122600.0,4.1565,4.1797,4.0984,4.0984,122600.0
2008-10-09 10:30:00,7.04,7.09,7.01,7.04,89200.0,4.0925,4.1216,4.0751,4.0925,89200.0
2008-10-09 10:35:00,7.05,7.1,7.0,7.0,114000.0,4.0984,4.1274,4.0693,4.0693,114000.0
2008-10-09 10:40:00,7.01,7.1,6.93,6.98,160700.0,4.0751,4.1274,4.0286,4.0577,160700.0
2008-10-09 10:45:00,6.98,7.09,6.94,7.0,121700.0,4.0577,4.1216,4.0344,4.0693,121700.0
2008-10-09 10:50:00,7.0,7.05,6.94,7.02,103400.0,4.0693,4.0984,4.0344,4.0809,103400.0
2008-10-09 10:55:00,7.02,7.06,6.95,7.02,168100.0,4.0809,4.1042,4.0402,4.0809,168100.0
2008-10-09 11:00:00,7.02,7.12,7.0,7.02,92200.0,4.0809,4.139,4.0693,4.0809,92200.0
2008-10-09 11:05:00,7.01,7.27,7.0,7.24,105600.0,4.0751,4.2262,4.0693,4.2088,105600.0
2008-10-09 11:10:00,7.24,7.5,7.23,7.5,161700.0,4.2088,4.36,4.203,4.36,161700.0
2008-10-09 11:15:00,7.5,7.5,7.43,7.5,167100.0,4.36,4.36,4.3193,4.36,167100.0
2008-10-09 11:20:00,7.5,7.51,7.41,7.45,249000.0,4.36,4.3658,4.3076,4.3309,249000.0
2008-10-09 11:25:00,7.45,7.49,7.38,7.42,143600.0,4.3309,4.3541,4.2902,4.3134,143600.0
2008-10-09 11:30:00,7.43,7.49,7.26,7.31,121300.0,4.3193,4.3541,4.2204,4.2495,121300.0
2008-10-09 11:35:00,7.3,7.47,7.3,7.32,108200.0,4.2437,4.3425,4.2437,4.2553,108200.0
2008-10-09 11:40:00,7.32,7.44,7.3,7.4,115400.0,4.2553,4.3251,4.2437,4.3018,115400.0
2008-10-09 11:45:00,7.4,7.45,7.37,7.39,128300.0,4.3018,4.3309,4.2844,4.296,128300.0
2008-10-09 11:50:00,7.39,7.43,7.3,7.34,114600.0,4.296,4.3193,4.2437,4.2669,114600.0
2008-10-09 11:55:00,7.34,7.4,7.29,7.35,136500.0,4.2669,4.3018,4.2379,4.2728,136500.0
2008-10-09 12:00:00,7.36,7.44,7.34,7.39,77200.0,4.2786,4.3251,4.2669,4.296,77200.0
2008-10-09 12:05:00,7.39,7.52,7.37,7.51,100900.0,4.296,4.3716,4.2844,4.3658,100900.0
2008-10-09 12:10:00,7.51,7.61,7.51,7.59,93800.0,4.3658,4.4239,4.3658,4.4123,93800.0
2008-10-09 12:15:00,7.6,7.67,7.58,7.65,102200.0,4.4181,4.4588,4.4065,4.4471,102200.0
2008-10-09 12:20:00,7.63,7.73,7.61,7.73,77300.0,4.4355,4.4937,4.4239,4.4937,77300.0
2008-10-09 12:25:00,7.72,7.74,7.6,7.63,97600.0,4.4878,4.4995,4.4181,4.4355,97600.0
2008-10-09 12:30:00,7.64,7.68,7.56,7.61,96700.0,4.4413,4.4646,4.3948,4.4239,96700.0
2008-10-09 12:35:00,7.61,7.63,7.56,7.6,41700.0,4.4239,4.4355,4.3948,4.4181,41700.0
2008-10-09 12:40:00,7.59,7.63,7.55,7.58,32100.0,4.4123,4.4355,4.389,4.4065,32100.0
2008-10-09 12:45:00,7.57,7.58,7.47,7.51,59800.0,4.4006,4.4065,4.3425,4.3658,59800.0
2008-10-09 12:50:00,7.5,7.53,7.48,7.53,46000.0,4.36,4.3774,4.3483,4.3774,46000.0
2008-10-09 12:55:00,7.52,7.54,7.48,7.51,41500.0,4.3716,4.3832,4.3483,4.3658,41500.0
2008-10-09 13:00:00,7.51,7.54,7.46,7.47,48000.0,4.3658,4.3832,4.3367,4.3425,48000.0
2008-10-09 13:05:00,7.48,7.55,7.44,7.53,65300.0,4.3483,4.389,4.3251,4.3774,65300.0
2008-10-09 13:10:00,7.52,7.6,7.51,7.57,94300.0,4.3716,4.4181,4.3658,4.4006,94300.0
2008-10-09 13:15:00,7.57,7.66,7.57,7.59,68500.0,4.4006,4.453,4.4006,4.4123,68500.0
2008-10-09 13:20:00,7.6,7.61,7.54,7.54,47500.0,4.4181,4.4239,4.3832,4.3832,47500.0
2008-10-09 13:25:00,7.54,7.73,7.52,7.6,127400.0,4.3832,4.4937,4.3716,4.4181,127400.0
2008-10-09 13:30:00,7.64,7.71,7.6,7.64,95700.0,4.4413,4.482,4.4181,4.4413,95700.0
2008-10-09 13:35:00,7.64,7.66,7.53,7.56,81500.0,4.4413,4.453,4.3774,4.3948,81500.0
2008-10-09 13:40:00,7.56,7.7,7.56,7.62,76400.0,4.3948,4.4762,4.3948,4.4297,76400.0
2008-10-09 13:45:00,7.63,7.67,7.62,7.67,111300.0,4.4355,4.4588,4.4297,4.4588,111300.0
2008-10-09 13:50:00,7.68,7.7,7.59,7.66,91100.0,4.4646,4.4762,4.4123,4.453,91100.0
2008-10-09 13:55:00,7.66,7.74,7.62,7.65,90900.0,4.453,4.4995,4.4297,4.4471,90900.0
2008-10-09 14:00:00,7.64,7.72,7.64,7.66,106200.0,4.4413,4.4878,4.4413,4.453,106200.0
2008-10-09 14:05:00,7.66,7.74,7.61,7.74,111100.0,4.453,4.4995,4.4239,4.4995,111100.0
2008-10-09 14:10:00,7.73,7.73,7.62,7.63,52300.0,4.4937,4.4937,4.4297,4.4355,52300.0
2008-10-09 14:15:00,7.63,7.69,7.5,7.56,81100.0,4.4355,4.4704,4.36,4.3948,81100.0
2008-10-09 14:20:00,7.58,7.58,7.47,7.53,55000.0,4.4065,4.4065,4.3425,4.3774,55000.0
2008-10-09 14:25:00,7.52,7.57,7.51,7.54,46700.0,4.3716,4.4006,4.3658,4.3832,46700.0
2008-10-09 14:30:00,7.54,7.55,7.42,7.42,95500.0,4.3832,4.389,4.3134,4.3134,95500.0
2008-10-09 14:35:00,7.41,7.5,7.41,7.5,68800.0,4.3076,4.36,4.3076,4.36,68800.0
2008-10-09 14:40:00,7.5,7.51,7.47,7.49,61800.0,4.36,4.3658,4.3425,4.3541,61800.0
2008-10-09 14:45:00,7.48,7.5,7.45,7.49,60100.0,4.3483,4.36,4.3309,4.3541,60100.0
2008-10-09 14:50:00,7.5,7.5,7.44,7.5,69900.0,4.36,4.36,4.3251,4.36,69900.0
2008-10-09 14:55:00,7.5,7.5,7.44,7.46,132900.0,4.36,4.36,4.3251,4.3367,132900.0
2008-10-09 15:00:00,7.48,7.49,7.39,7.41,157800.0,4.3483,4.3541,4.296,4.3076,157800.0
2008-10-09 15:05:00,7.43,7.46,7.34,7.36,138300.0,4.3193,4.3367,4.2669,4.2786,138300.0
2008-10-09 15:10:00,7.36,7.37,7.27,7.32,85500.0,4.2786,4.2844,4.2262,4.2553,85500.0
2008-10-09 15:15:00,7.32,7.4,7.25,7.33,110800.0,4.2553,4.3018,4.2146,4.2611,110800.0
2008-10-09 15:20:00,7.36,7.39,7.25,7.33,60400.0,4.2786,4.296,4.2146,4.2611,60400.0
2008-10-09 15:25:00,7.34,7.34,7.18,7.18,108400.0,4.2669,4.2669,4.1739,4.1739,108400.0
2008-10-09 15:30:00,7.21,7.28,7.14,7.17,100600.0,4.1914,4.2321,4.1507,4.1681,100600.0
2008-10-09 15:35:00,7.18,7.19,7.09,7.11,90600.0,4.1739,4.1797,4.1216,4.1332,90600.0
2008-10-09 15:40:00,7.12,7.13,7.0,7.07,144500.0,4.139,4.1449,4.0693,4.11,144500.0
2008-10-09 15:45:00,7.06,7.1,6.94,6.97,139000.0,4.1042,4.1274,4.0344,4.0518,139000.0
2008-10-09 15:50:00,6.97,7.0,6.87,6.93,268500.0,4.0518,4.0693,3.9937,4.0286,268500.0
2008-10-09 15:55:00,6.92,7.0,6.83,6.84,425000.0,4.0228,4.0693,3.9705,3.9763,425000.0
2008-10-10 09:30:00,6.41,6.5,6.18,6.18,195600.0,3.7263,3.7786,3.5926,3.5926,195600.0
2008-10-10 09:35:00,6.2,6.5,6.01,6.49,141700.0,3.6042,3.7786,3.4938,3.7728,141700.0
2008-10-10 09:40:00,6.49,8.02,6.26,7.98,224200.0,3.7728,4.6622,3.6391,4.639,224200.0
2008-10-10 09:45:00,8.03,8.65,7.57,7.67,197400.0,4.6681,5.0285,4.4006,4.4588,197400.0
2008-10-10 09:50:00,7.67,7.67,6.9,7.28,217000.0,4.4588,4.4588,4.0112,4.2321,217000.0
2008-10-10 09:55:00,7.3,8.0,6.91,7.87,282500.0,4.2437,4.6506,4.017,4.575,282500.0
2008-10-10 10:00:00,7.87,8.0,7.2,7.36,202500.0,4.575,4.6506,4.1856,4.2786,202500.0
2008-10-10 10:05:00,7.36,7.38,7.2,7.21,218900.0,4.2786,4.2902,4.1856,4.1914,218900.0
2008-10-10 10:10:00,7.24,7.25,7.0,7.03,242400.0,4.2088,4.2146,4.0693,4.0867,242400.0
2008-10-10 10:15:00,7.03,7.03,6.61,6.81,136400.0,4.0867,4.0867,3.8426,3.9588,136400.0
2008-10-10 10:20:00,6.82,7.25,6.82,7.05,115100.0,3.9646,4.2146,3.9646,4.0984,115100.0
2008-10-10 10:25:00,7.03,7.18,6.91,6.96,90100.0,4.0867,4.1739,4.017,4.046,90100.0
2008-10-10 10:30:00,6.97,7.15,6.81,6.83,160800.0,4.0518,4.1565,3.9588,3.9705,160800.0
2008-10-10 10:35:00,6.83,7.11,6.81,7.11,124100.0,3.9705,4.1332,3.9588,4.1332,124100.0
2008-10-10 10:40:00,7.11,7.42,6.89,7.04,120000.0,4.1332,4.3134,4.0053,4.0925,120000.0
2008-10-10 10:45:00,7.04,7.35,6.88,7.33,134900.0,4.0925,4.2728,3.9995,4.2611,134900.0
2008-10-10 10:50:00,7.33,7.45,7.05,7.22,82900.0,4.2611,4.3309,4.0984,4.1972,82900.0
2008-10-10 10:55:00,7.22,7.4,7.12,7.3,85700.0,4.1972,4.3018,4.139,4.2437,85700.0
2008-10-10 11:00:00,7.28,7.37,6.99,7.1,61600.0,4.2321,4.2844,4.0635,4.1274,61600.0
2008-10-10 11:05:00,7.12,7.22,6.99,7.17,39600.0,4.139,4.1972,4.0635,4.1681,39600.0
2008-10-10 11:10:00,7.18,7.24,6.98,7.18,54700.0,4.1739,4.2088,4.0577,4.1739,54700.0
2008-10-10 11:15:00,7.16,7.16,6.98,7.02,41500.0,4.1623,4.1623,4.0577,4.0809,41500.0
2008-10-10 11:20:00,7.01,7.17,7.01,7.1,46100.0,4.0751,4.1681,4.0751,4.1274,46100.0
2008-10-10 11:25:00,7.09,7.1,6.92,6.94,58700.0,4.1216,4.1274,4.0228,4.0344,58700.0
2008-10-10 11:30:00,6.94,7.05,6.78,6.95,82300.0,4.0344,4.0984,3.9414,4.0402,82300.0
2008-10-10 11:35:00,6.93,7.02,6.9,6.95,46800.0,4.0286,4.0809,4.0112,4.0402,46800.0
2008-10-10 11:40:00,6.95,7.01,6.94,6.98,17800.0,4.0402,4.0751,4.0344,4.0577,17800.0
2008-10-10 11:45:00,6.98,7.01,6.9,6.9,56400.0,4.0577,4.0751,4.0112,4.0112,56400.0
2008-10-10 11:50:00,6.9,7.02,6.88,6.94,79600.0,4.0112,4.0809,3.9995,4.0344,79600.0
2008-10-10 11:55:00,6.93,7.06,6.88,6.99,73100.0,4.0286,4.1042,3.9995,4.0635,73100.0
2008-10-10 12:00:00,6.98,7.2,6.97,7.18,89400.0,4.0577,4.1856,4.0518,4.1739,89400.0
2008-10-10 12:05:00,7.19,7.3,7.08,7.08,82600.0,4.1797,4.2437,4.1158,4.1158,82600.0
2008-10-10 12:10:00,7.08,7.25,7.07,7.12,100900.0,4.1158,4.2146,4.11,4.139,100900.0
2008-10-10 12:15:00,7.1,7.22,7.1,7.15,106600.0,4.1274,4.1972,4.1274,4.1565,106600.0
2008-10-10 12:20:00,7.15,7.2,7.09,7.14,48300.0,4.1565,4.1856,4.1216,4.1507,48300.0
2008-10-10 12:25:00,7.15,7.2,7.12,7.15,45400.0,4.1565,4.1856,4.139,4.1565,45400.0
2008-10-10 12:30:00,7.15,7.2,7.11,7.11,42400.0,4.1565,4.1856,4.1332,4.1332,42400.0
2008-10-10 12:35:00,7.13,7.19,7.1,7.15,71600.0,4.1449,4.1797,4.1274,4.1565,71600.0
2008-10-10 12:40:00,7.15,7.23,7.12,7.13,101100.0,4.1565,4.203,4.139,4.1449,101100.0
2008-10-10 12:45:00,7.13,7.21,7.02,7.02,48500.0,4.1449,4.1914,4.0809,4.0809,48500.0
2008-10-10 12:50:00,7.02,7.13,6.97,7.01,88800.0,4.0809,4.1449,4.0518,4.0751,88800.0
2008-10-10 12:55:00,7.01,7.24,7.0,7.2,69500.0,4.0751,4.2088,4.0693,4.1856,69500.0
2008-10-10 13:00:00,7.2,7.21,7.16,7.18,39200.0,4.1856,4.1914,4.1623,4.1739,39200.0
2008-10-10 13:05:00,7.18,7.2,7.14,7.16,41000.0,4.1739,4.1856,4.1507,4.1623,41000.0
2008-10-10 13:10:00,7.16,7.2,7.13,7.18,160900.0,4.1623,4.1856,4.1449,4.1739,160900.0
2008-10-10 13:15:00,7.17,7.28,7.16,7.27,75900.0,4.1681,4.2321,4.1623,4.2262,75900.0
2008-10-10 13:20:00,7.26,7.33,7.25,7.29,131600.0,4.2204,4.2611,4.2146,4.2379,131600.0
2008-10-10 13:25:00,7.3,7.35,7.29,7.33,61700.0,4.2437,4.2728,4.2379,4.2611,61700.0
2008-10-10 13:30:00,7.34,7.36,7.29,7.31,68200.0,4.2669,4.2786,4.2379,4.2495,68200.0
2008-10-10 13:35:00,7.3,7.31,7.27,7.29,60500.0,4.2437,4.2495,4.2262,4.2379,60500.0
2008-10-10 13:40:00,7.28,7.29,7.23,7.28,75700.0,4.2321,4.2379,4.203,4.2321,75700.0
2008-10-10 13:45:00,7.27,7.28,7.2,7.23,88100.0,4.2262,4.2321,4.1856,4.203,88100.0
2008-10-10 13:50:00,7.22,7.25,7.16,7.2,117000.0,4.1972,4.2146,4.1623,4.1856,117000.0
2008-10-10 13:55:00,7.2,7.27,7.18,7.25,97400.0,4.1856,4.2262,4.1739,4.2146,97400.0
2008-10-10 14:00:00,7.26,7.27,7.09,7.16,245300.0,4.2204,4.2262,4.1216,4.1623,245300.0
2008-10-10 14:05:00,7.18,7.35,7.16,7.35,189100.0,4.1739,4.2728,4.1623,4.2728,189100.0
2008-10-10 14:10:00,7.31,7.43,7.21,7.34,162200.0,4.2495,4.3193,4.1914,4.2669,162200.0
2008-10-10 14:15:00,7.33,7.4,7.27,7.32,124300.0,4.2611,4.3018,4.2262,4.2553,124300.0
2008-10-10 14:20:00,7.31,7.38,7.24,7.25,118900.0,4.2495,4.2902,4.2088,4.2146,118900.0
2008-10-10 14:25:00,7.26,7.32,7.24,7.29,305500.0,4.2204,4.2553,4.2088,4.2379,305500.0
2008-10-10 14:30:00,7.29,7.35,7.25,7.31,126700.0,4.2379,4.2728,4.2146,4.2495,126700.0
2008-10-10 14:35:00,7.31,7.41,7.3,7.4,92500.0,4.2495,4.3076,4.2437,4.3018,92500.0
2008-10-10 14:40:00,7.39,7.42,7.35,7.38,111800.0,4.296,4.3134,4.2728,4.2902,111800.0
2008-10-10 14:45:00,7.39,7.46,7.38,7.42,145500.0,4.296,4.3367,4.2902,4.3134,145500.0
2008-10-10 14:50:00,7.42,7.48,7.35,7.38,113100.0,4.3134,4.3483,4.2728,4.2902,113100.0
2008-10-10 14:55:00,7.37,7.38,7.27,7.35,101900.0,4.2844,4.2902,4.2262,4.2728,101900.0
2008-10-10 15:00:00,7.34,7.43,7.3,7.35,83900.0,4.2669,4.3193,4.2437,4.2728,83900.0
2008-10-10 15:05:00,7.35,7.47,7.33,7.41,101100.0,4.2728,4.3425,4.2611,4.3076,101100.0
2008-10-10 15:10:00,7.41,7.51,7.39,7.46,233700.0,4.3076,4.3658,4.296,4.3367,233700.0
2008-10-10 15:15:00,7.44,7.52,7.43,7.5,200800.0,4.3251,4.3716,4.3193,4.36,200800.0
2008-10-10 15:20:00,7.5,7.51,7.35,7.4,179600.0,4.36,4.3658,4.2728,4.3018,179600.0
2008-10-10 15:25:00,7.4,7.5,7.33,7.43,159000.0,4.3018,4.36,4.2611,4.3193,159000.0
2008-10-10 15:30:00,7.4,7.47,7.25,7.29,180800.0,4.3018,4.3425,4.2146,4.2379,180800.0
2008-10-10 15:35:00,7.26,7.47,7.23,7.32,197200.0,4.2204,4.3425,4.203,4.2553,197200.0
2008-10-10 15:40:00,7.32,7.4,7.2,7.31,174900.0,4.2553,4.3018,4.1856,4.2495,174900.0
2008-10-10 15:45:00,7.3,7.37,7.22,7.31,175400.0,4.2437,4.2844,4.1972,4.2495,175400.0
2008-10-10 15:50:00,7.34,7.4,7.3,7.33,161000.0,4.2669,4.3018,4.2437,4.2611,161000.0
2008-10-10 15:55:00,7.33,7.41,7.22,7.39,281000.0,4.2611,4.3076,4.1972,4.296,281000.0
2008-10-13 09:30:00,8.66,8.83,8.2,8.2,257400.0,5.0343,5.1331,4.7669,4.7669,257400.0
2008-10-13 09:35:00,8.16,8.21,7.93,7.96,176700.0,4.7436,4.7727,4.6099,4.6274,176700.0
2008-10-13 09:40:00,7.95,7.97,7.83,7.84,154800.0,4.6215,4.6332,4.5518,4.5576,154800.0
2008-10-13 09:45:00,7.85,7.91,7.59,7.59,149900.0,4.5634,4.5983,4.4123,4.4123,149900.0
2008-10-13 09:50:00,7.59,7.62,7.38,7.48,107100.0,4.4123,4.4297,4.2902,4.3483,107100.0
2008-10-13 09:55:00,7.48,7.62,7.47,7.56,109300.0,4.3483,4.4297,4.3425,4.3948,109300.0
2008-10-13 10:00:00,7.57,7.57,7.45,7.46,114100.0,4.4006,4.4006,4.3309,4.3367,114100.0
2008-10-13 10:05:00,7.47,7.5,7.4,7.42,86700.0,4.3425,4.36,4.3018,4.3134,86700.0
2008-10-13 10:10:00,7.42,7.52,7.41,7.51,80000.0,4.3134,4.3716,4.3076,4.3658,80000.0
2008-10-13 10:15:00,7.52,7.52,7.45,7.5,109100.0,4.3716,4.3716,4.3309,4.36,109100.0
2008-10-13 10:20:00,7.52,7.52,7.4,7.45,86300.0,4.3716,4.3716,4.3018,4.3309,86300.0
2008-10-13 10:25:00,7.45,7.56,7.43,7.51,126400.0,4.3309,4.3948,4.3193,4.3658,126400.0
2008-10-13 10:30:00,7.52,7.58,7.41,7.43,71700.0,4.3716,4.4065,4.3076,4.3193,71700.0
2008-10-13 10:35:00,7.44,7.53,7.42,7.51,50200.0,4.3251,4.3774,4.3134,4.3658,50200.0
2008-10-13 10:40:00,7.52,7.53,7.45,7.53,52300.0,4.3716,4.3774,4.3309,4.3774,52300.0
2008-10-13 10:45:00,7.52,7.54,7.47,7.51,55100.0,4.3716,4.3832,4.3425,4.3658,55100.0
2008-10-13 10:50:00,7.52,7.58,7.47,7.56,60300.0,4.3716,4.4065,4.3425,4.3948,60300.0
2008-10-13 10:55:00,7.54,7.55,7.47,7.48,64600.0,4.3832,4.389,4.3425,4.3483,64600.0
2008-10-13 11:00:00,7.48,7.55,7.46,7.55,93200.0,4.3483,4.389,4.3367,4.389,93200.0
2008-10-13 11:05:00,7.55,7.6,7.53,7.57,51200.0,4.389,4.4181,4.3774,4.4006,51200.0
2008-10-13 11:10:00,7.58,7.63,7.57,7.61,42300.0,4.4065,4.4355,4.4006,4.4239,42300.0
2008-10-13 11:15:00,7.62,7.62,7.5,7.51,125300.0,4.4297,4.4297,4.36,4.3658,125300.0
2008-10-13 11:20:00,7.51,7.52,7.42,7.43,39500.0,4.3658,4.3716,4.3134,4.3193,39500.0
2008-10-13 11:25:00,7.44,7.48,7.41,7.42,67600.0,4.3251,4.3483,4.3076,4.3134,67600.0
2008-10-13 11:30:00,7.42,7.45,7.4,7.44,84200.0,4.3134,4.3309,4.3018,4.3251,84200.0
2008-10-13 11:35:00,7.44,7.44,7.34,7.35,66000.0,4.3251,4.3251,4.2669,4.2728,66000.0
2008-10-13 11:40:00,7.34,7.41,7.3,7.33,54000.0,4.2669,4.3076,4.2437,4.2611,54000.0
2008-10-13 11:45:00,7.32,7.33,7.31,7.33,46500.0,4.2553,4.2611,4.2495,4.2611,46500.0
2008-10-13 11:50:00,7.33,7.33,7.25,7.27,72700.0,4.2611,4.2611,4.2146,4.2262,72700.0
2008-10-13 11:55:00,7.26,7.26,7.24,7.26,70200.0,4.2204,4.2204,4.2088,4.2204,70200.0
2008-10-13 12:00:00,7.26,7.26,7.16,7.17,54800.0,4.2204,4.2204,4.1623,4.1681,54800.0
2008-10-13 12:05:00,7.18,7.24,7.18,7.24,52900.0,4.1739,4.2088,4.1739,4.2088,52900.0
2008-10-13 12:10:00,7.23,7.24,7.23,7.24,77500.0,4.203,4.2088,4.203,4.2088,77500.0
2008-10-13 12:15:00,7.24,7.24,7.22,7.22,57500.0,4.2088,4.2088,4.1972,4.1972,57500.0
2008-10-13 12:20:00,7.22,7.22,7.11,7.13,60800.0,4.1972,4.1972,4.1332,4.1449,60800.0
2008-10-13 12:25:00,7.14,7.29,7.14,7.28,64600.0,4.1507,4.2379,4.1507,4.2321,64600.0
2008-10-13 12:30:00,7.28,7.31,7.27,7.29,22500.0,4.2321,4.2495,4.2262,4.2379,22500.0
2008-10-13 12:35:00,7.3,7.32,7.25,7.31,28000.0,4.2437,4.2553,4.2146,4.2495,28000.0
2008-10-13 12:40:00,7.3,7.3,7.28,7.3,52300.0,4.2437,4.2437,4.2321,4.2437,52300.0
2008-10-13 12:45:00,7.29,7.3,7.26,7.26,29500.0,4.2379,4.2437,4.2204,4.2204,29500.0
2008-10-13 12:50:00,7.27,7.27,7.09,7.14,85800.0,4.2262,4.2262,4.1216,4.1507,85800.0
2008-10-13 12:55:00,7.14,7.14,7.06,7.07,71300.0,4.1507,4.1507,4.1042,4.11,71300.0
2008-10-13 13:00:00,7.06,7.07,7.02,7.03,73200.0,4.1042,4.11,4.0809,4.0867,73200.0
2008-10-13 13:05:00,7.03,7.08,7.03,7.07,37100.0,4.0867,4.1158,4.0867,4.11,37100.0
2008-10-13 13:10:00,7.07,7.07,7.03,7.03,1364700.0,4.11,4.11,4.0867,4.0867,1364700.0
2008-10-13 13:15:00,7.02,7.03,7.01,7.01,63300.0,4.0809,4.0867,4.0751,4.0751,63300.0
2008-10-13 13:20:00,7.02,7.03,7.01,7.03,137100.0,4.0809,4.0867,4.0751,4.0867,137100.0
2008-10-13 13:25:00,7.02,7.08,7.01,7.08,65200.0,4.0809,4.1158,4.0751,4.1158,65200.0
2008-10-13 13:30:00,7.06,7.08,7.05,7.06,42700.0,4.1042,4.1158,4.0984,4.1042,42700.0
2008-10-13 13:35:00,7.06,7.06,7.0,7.02,111100.0,4.1042,4.1042,4.0693,4.0809,111100.0
2008-10-13 13:40:00,7.01,7.02,6.91,7.0,101300.0,4.0751,4.0809,4.017,4.0693,101300.0
2008-10-13 13:45:00,6.99,7.04,6.95,6.95,79600.0,4.0635,4.0925,4.0402,4.0402,79600.0
2008-10-13 13:50:00,6.95,6.95,6.93,6.95,38400.0,4.0402,4.0402,4.0286,4.0402,38400.0
2008-10-13 13:55:00,6.94,6.95,6.9,6.91,66000.0,4.0344,4.0402,4.0112,4.017,66000.0
2008-10-13 14:00:00,6.9,6.92,6.87,6.87,65600.0,4.0112,4.0228,3.9937,3.9937,65600.0
2008-10-13 14:05:00,6.87,6.89,6.8,6.82,60800.0,3.9937,4.0053,3.953,3.9646,60800.0
2008-10-13 14:10:00,6.82,6.82,6.71,6.74,136500.0,3.9646,3.9646,3.9007,3.9181,136500.0
2008-10-13 14:15:00,6.75,6.83,6.74,6.82,42300.0,3.924,3.9705,3.9181,3.9646,42300.0
2008-10-13 14:20:00,6.83,6.83,6.72,6.74,72900.0,3.9705,3.9705,3.9065,3.9181,72900.0
2008-10-13 14:25:00,6.74,6.74,6.61,6.63,145000.0,3.9181,3.9181,3.8426,3.8542,145000.0
2008-10-13 14:30:00,6.63,6.65,6.61,6.64,106500.0,3.8542,3.8658,3.8426,3.86,106500.0
2008-10-13 14:35:00,6.65,6.66,6.57,6.57,131500.0,3.8658,3.8716,3.8193,3.8193,131500.0
2008-10-13 14:40:00,6.57,6.59,6.55,6.56,386200.0,3.8193,3.8309,3.8077,3.8135,386200.0
2008-10-13 14:45:00,6.56,6.56,6.42,6.46,427300.0,3.8135,3.8135,3.7321,3.7554,427300.0
2008-10-13 14:50:00,6.47,6.47,6.16,6.25,490800.0,3.7612,3.7612,3.581,3.6333,490800.0
2008-10-13 14:55:00,6.26,6.32,6.25,6.3,130800.0,3.6391,3.674,3.6333,3.6624,130800.0
2008-10-13 15:00:00,6.3,6.33,6.21,6.29,182700.0,3.6624,3.6798,3.61,3.6565,182700.0
2008-10-13 15:05:00,6.29,6.5,6.29,6.41,319900.0,3.6565,3.7786,3.6565,3.7263,319900.0
2008-10-13 15:10:00,6.41,6.42,6.33,6.41,131700.0,3.7263,3.7321,3.6798,3.7263,131700.0
2008-10-13 15:15:00,6.4,6.44,6.37,6.43,166700.0,3.7205,3.7437,3.7031,3.7379,166700.0
2008-10-13 15:20:00,6.43,6.53,6.43,6.53,355100.0,3.7379,3.7961,3.7379,3.7961,355100.0
2008-10-13 15:25:00,6.53,6.55,6.49,6.51,365700.0,3.7961,3.8077,3.7728,3.7844,365700.0
2008-10-13 15:30:00,6.51,6.67,6.5,6.63,240800.0,3.7844,3.8774,3.7786,3.8542,240800.0
2008-10-13 15:35:00,6.63,6.68,6.56,6.68,205100.0,3.8542,3.8833,3.8135,3.8833,205100.0
2008-10-13 15:40:00,6.67,6.79,6.67,6.77,432000.0,3.8774,3.9472,3.8774,3.9356,432000.0
2008-10-13 15:45:00,6.77,6.79,6.63,6.64,252800.0,3.9356,3.9472,3.8542,3.86,252800.0
2008-10-13 15:50:00,6.65,6.86,6.64,6.67,437500.0,3.8658,3.9879,3.86,3.8774,437500.0
2008-10-13 15:55:00,6.66,7.03,6.54,7.0,565600.0,3.8716,4.0867,3.8019,4.0693,565600.0
2008-10-14 09:30:00,7.98,8.87,7.92,8.86,687600.0,4.639,5.1564,4.6041,5.1506,687600.0
2008-10-14 09:35:00,8.86,8.91,8.14,8.31,802000.0,5.1506,5.1796,4.732,4.8308,802000.0
2008-10-14 09:40:00,8.3,8.48,8.11,8.26,316300.0,4.825,4.9297,4.7146,4.8018,316300.0
2008-10-14 09:45:00,8.25,8.4,8.17,8.4,336000.0,4.7959,4.8831,4.7494,4.8831,336000.0
2008-10-14 09:50:00,8.4,8.74,8.25,8.58,408100.0,4.8831,5.0808,4.7959,4.9878,408100.0
2008-10-14 09:55:00,8.58,8.71,8.34,8.49,411900.0,4.9878,5.0634,4.8483,4.9355,411900.0
2008-10-14 10:00:00,8.49,8.51,8.31,8.39,232200.0,4.9355,4.9471,4.8308,4.8773,232200.0
2008-10-14 10:05:00,8.38,8.5,8.21,8.25,363100.0,4.8715,4.9413,4.7727,4.7959,363100.0
2008-10-14 10:10:00,8.24,8.42,8.09,8.15,289800.0,4.7901,4.8948,4.7029,4.7378,289800.0
2008-10-14 10:15:00,8.15,8.39,8.12,8.31,213200.0,4.7378,4.8773,4.7204,4.8308,213200.0
2008-10-14 10:20:00,8.31,8.59,8.31,8.58,294400.0,4.8308,4.9936,4.8308,4.9878,294400.0
2008-10-14 10:25:00,8.58,8.73,8.5,8.68,362100.0,4.9878,5.075,4.9413,5.0459,362100.0
2008-10-14 10:30:00,8.7,8.75,8.67,8.69,94800.0,5.0575,5.0866,5.0401,5.0517,94800.0
2008-10-14 10:35:00,8.7,8.89,8.69,8.83,227400.0,5.0575,5.168,5.0517,5.1331,227400.0
2008-10-14 10:40:00,8.83,8.93,8.82,8.88,227500.0,5.1331,5.1912,5.1273,5.1622,227500.0
2008-10-14 10:45:00,8.86,8.93,8.81,8.82,364800.0,5.1506,5.1912,5.1215,5.1273,364800.0
2008-10-14 10:50:00,8.82,8.89,8.81,8.84,199200.0,5.1273,5.168,5.1215,5.1389,199200.0
2008-10-14 10:55:00,8.84,8.86,8.82,8.85,229600.0,5.1389,5.1506,5.1273,5.1447,229600.0
2008-10-14 11:00:00,8.85,8.89,8.81,8.88,294800.0,5.1447,5.168,5.1215,5.1622,294800.0
2008-10-14 11:05:00,8.88,8.99,8.88,8.98,194800.0,5.1622,5.2261,5.1622,5.2203,194800.0
2008-10-14 11:10:00,8.98,9.08,8.88,8.94,247000.0,5.2203,5.2784,5.1622,5.1971,247000.0
2008-10-14 11:15:00,8.95,9.04,8.81,8.86,223700.0,5.2029,5.2552,5.1215,5.1506,223700.0
2008-10-14 11:20:00,8.86,8.9,8.81,8.9,157900.0,5.1506,5.1738,5.1215,5.1738,157900.0
2008-10-14 11:25:00,8.9,8.97,8.87,8.94,163900.0,5.1738,5.2145,5.1564,5.1971,163900.0
2008-10-14 11:30:00,8.93,9.13,8.92,9.1,236200.0,5.1912,5.3075,5.1854,5.2901,236200.0
2008-10-14 11:35:00,9.09,9.2,9.0,9.11,130100.0,5.2843,5.3482,5.2319,5.2959,130100.0
2008-10-14 11:40:00,9.1,9.34,9.1,9.26,137100.0,5.2901,5.4296,5.2901,5.3831,137100.0
2008-10-14 11:45:00,9.25,9.4,9.24,9.4,268600.0,5.3773,5.4645,5.3715,5.4645,268600.0
2008-10-14 11:50:00,9.4,9.4,9.24,9.27,118100.0,5.4645,5.4645,5.3715,5.3889,118100.0
2008-10-14 11:55:00,9.29,9.32,9.17,9.22,115500.0,5.4005,5.418,5.3308,5.3598,115500.0
2008-10-14 12:00:00,9.2,9.2,8.97,8.98,173200.0,5.3482,5.3482,5.2145,5.2203,173200.0
2008-10-14 12:05:00,8.97,9.06,8.93,9.03,82700.0,5.2145,5.2668,5.1912,5.2494,82700.0
2008-10-14 12:10:00,9.04,9.08,8.95,8.99,93700.0,5.2552,5.2784,5.2029,5.2261,93700.0
2008-10-14 12:15:00,8.99,9.04,8.95,9.0,90300.0,5.2261,5.2552,5.2029,5.2319,90300.0
2008-10-14 12:20:00,9.0,9.03,8.98,9.0,170500.0,5.2319,5.2494,5.2203,5.2319,170500.0
2008-10-14 12:25:00,9.0,9.05,8.98,9.03,113400.0,5.2319,5.261,5.2203,5.2494,113400.0
2008-10-14 12:30:00,9.03,9.04,8.97,9.0,92600.0,5.2494,5.2552,5.2145,5.2319,92600.0
2008-10-14 12:35:00,9.0,9.16,8.96,9.07,112000.0,5.2319,5.325,5.2087,5.2726,112000.0
2008-10-14 12:40:00,9.08,9.12,8.95,8.99,172500.0,5.2784,5.3017,5.2029,5.2261,172500.0
2008-10-14 12:45:00,8.99,9.18,8.98,9.18,93800.0,5.2261,5.3366,5.2203,5.3366,93800.0
2008-10-14 12:50:00,9.17,9.19,9.06,9.09,55400.0,5.3308,5.3424,5.2668,5.2843,55400.0
2008-10-14 12:55:00,9.09,9.14,9.07,9.14,72500.0,5.2843,5.3133,5.2726,5.3133,72500.0
2008-10-14 13:00:00,9.14,9.23,9.13,9.2,68200.0,5.3133,5.3656,5.3075,5.3482,68200.0
2008-10-14 13:05:00,9.21,9.4,9.2,9.36,171400.0,5.354,5.4645,5.3482,5.4412,171400.0
2008-10-14 13:10:00,9.37,9.4,9.26,9.38,114900.0,5.447,5.4645,5.3831,5.4528,114900.0
2008-10-14 13:15:00,9.39,9.39,9.26,9.3,75500.0,5.4587,5.4587,5.3831,5.4063,75500.0
2008-10-14 13:20:00,9.3,9.34,9.25,9.27,55800.0,5.4063,5.4296,5.3773,5.3889,55800.0
2008-10-14 13:25:00,9.26,9.38,9.26,9.38,59500.0,5.3831,5.4528,5.3831,5.4528,59500.0
2008-10-14 13:30:00,9.38,9.57,9.38,9.54,225100.0,5.4528,5.5633,5.4528,5.5459,225100.0
2008-10-14 13:35:00,9.54,9.6,9.47,9.5,92400.0,5.5459,5.5807,5.5052,5.5226,92400.0
2008-10-14 13:40:00,9.51,9.57,9.41,9.51,109200.0,5.5284,5.5633,5.4703,5.5284,109200.0
2008-10-14 13:45:00,9.51,9.53,9.45,9.48,92700.0,5.5284,5.54,5.4935,5.511,92700.0
2008-10-14 13:50:00,9.48,9.51,9.44,9.46,66700.0,5.511,5.5284,5.4877,5.4994,66700.0
2008-10-14 13:55:00,9.45,9.46,9.33,9.41,140000.0,5.4935,5.4994,5.4238,5.4703,140000.0
2008-10-14 14:00:00,9.4,9.42,9.26,9.31,153400.0,5.4645,5.4761,5.3831,5.4122,153400.0
2008-10-14 14:05:00,9.31,9.33,9.21,9.21,150500.0,5.4122,5.4238,5.354,5.354,150500.0
2008-10-14 14:10:00,9.22,9.26,9.11,9.21,138000.0,5.3598,5.3831,5.2959,5.354,138000.0
2008-10-14 14:15:00,9.2,9.36,9.0,9.04,259500.0,5.3482,5.4412,5.2319,5.2552,259500.0
2008-10-14 14:20:00,9.04,9.06,8.98,9.0,190300.0,5.2552,5.2668,5.2203,5.2319,190300.0
2008-10-14 14:25:00,9.0,9.1,8.99,9.06,147100.0,5.2319,5.2901,5.2261,5.2668,147100.0
2008-10-14 14:30:00,9.07,9.16,9.0,9.07,160000.0,5.2726,5.325,5.2319,5.2726,160000.0
2008-10-14 14:35:00,9.07,9.14,9.01,9.03,106700.0,5.2726,5.3133,5.2378,5.2494,106700.0
2008-10-14 14:40:00,9.03,9.06,8.96,9.0,141100.0,5.2494,5.2668,5.2087,5.2319,141100.0
2008-10-14 14:45:00,8.98,9.0,8.88,8.98,98700.0,5.2203,5.2319,5.1622,5.2203,98700.0
2008-10-14 14:50:00,8.97,9.0,8.84,8.9,145800.0,5.2145,5.2319,5.1389,5.1738,145800.0
2008-10-14 14:55:00,8.89,8.91,8.81,8.87,111200.0,5.168,5.1796,5.1215,5.1564,111200.0
2008-10-14 15:00:00,8.85,8.96,8.83,8.88,193500.0,5.1447,5.2087,5.1331,5.1622,193500.0
2008-10-14 15:05:00,8.88,8.97,8.87,8.93,162400.0,5.1622,5.2145,5.1564,5.1912,162400.0
2008-10-14 15:10:00,8.93,8.97,8.88,8.93,117400.0,5.1912,5.2145,5.1622,5.1912,117400.0
2008-10-14 15:15:00,8.93,9.02,8.89,9.01,139100.0,5.1912,5.2436,5.168,5.2378,139100.0
2008-10-14 15:20:00,9.0,9.04,8.97,8.99,148000.0,5.2319,5.2552,5.2145,5.2261,148000.0
2008-10-14 15:25:00,8.98,9.13,8.98,9.12,172000.0,5.2203,5.3075,5.2203,5.3017,172000.0
2008-10-14 15:30:00,9.14,9.24,9.04,9.21,160100.0,5.3133,5.3715,5.2552,5.354,160100.0
2008-10-14 15:35:00,9.22,9.3,9.18,9.3,146900.0,5.3598,5.4063,5.3366,5.4063,146900.0
2008-10-14 15:40:00,9.26,9.65,9.26,9.65,253200.0,5.3831,5.6098,5.3831,5.6098,253200.0
2008-10-14 15:45:00,9.65,9.77,9.5,9.64,257700.0,5.6098,5.6796,5.5226,5.604,257700.0
2008-10-14 15:50:00,9.63,10.15,9.62,10.13,325500.0,5.5982,5.9005,5.5924,5.8888,325500.0
2008-10-14 15:55:00,10.15,10.38,9.94,10.12,449900.0,5.9005,6.0342,5.7784,5.883,449900.0
2008-10-15 09:30:00,9.69,9.71,9.05,9.5,173200.0,5.6331,5.6447,5.261,5.5226,173200.0
2008-10-15 09:35:00,9.48,9.5,9.18,9.27,177700.0,5.511,5.5226,5.3366,5.3889,177700.0
2008-10-15 09:40:00,9.27,9.45,9.14,9.24,239100.0,5.3889,5.4935,5.3133,5.3715,239100.0
2008-10-15 09:45:00,9.23,9.32,9.15,9.27,172400.0,5.3656,5.418,5.3191,5.3889,172400.0
2008-10-15 09:50:00,9.27,9.31,9.14,9.21,151500.0,5.3889,5.4122,5.3133,5.354,151500.0
2008-10-15 09:55:00,9.21,9.4,9.18,9.32,226000.0,5.354,5.4645,5.3366,5.418,226000.0
2008-10-15 10:00:00,9.32,9.42,9.2,9.42,240400.0,5.418,5.4761,5.3482,5.4761,240400.0
2008-10-15 10:05:00,9.42,9.42,9.25,9.31,133000.0,5.4761,5.4761,5.3773,5.4122,133000.0
2008-10-15 10:10:00,9.3,9.39,9.25,9.39,118900.0,5.4063,5.4587,5.3773,5.4587,118900.0
2008-10-15 10:15:00,9.37,9.4,9.25,9.31,89400.0,5.447,5.4645,5.3773,5.4122,89400.0
2008-10-15 10:20:00,9.3,9.39,9.28,9.31,61700.0,5.4063,5.4587,5.3947,5.4122,61700.0
2008-10-15 10:25:00,9.3,9.32,9.27,9.31,130800.0,5.4063,5.418,5.3889,5.4122,130800.0
2008-10-15 10:30:00,9.31,9.46,9.28,9.43,156200.0,5.4122,5.4994,5.3947,5.4819,156200.0
2008-10-15 10:35:00,9.42,9.48,9.38,9.38,113100.0,5.4761,5.511,5.4528,5.4528,113100.0
2008-10-15 10:40:00,9.4,9.58,9.29,9.33,184300.0,5.4645,5.5691,5.4005,5.4238,184300.0
2008-10-15 10:45:00,9.33,9.46,9.31,9.41,73400.0,5.4238,5.4994,5.4122,5.4703,73400.0
2008-10-15 10:50:00,9.43,9.44,9.34,9.4,40500.0,5.4819,5.4877,5.4296,5.4645,40500.0
2008-10-15 10:55:00,9.42,9.43,9.36,9.36,89100.0,5.4761,5.4819,5.4412,5.4412,89100.0
2008-10-15 11:00:00,9.36,9.41,9.33,9.36,61400.0,5.4412,5.4703,5.4238,5.4412,61400.0
2008-10-15 11:05:00,9.38,9.41,9.3,9.41,56500.0,5.4528,5.4703,5.4063,5.4703,56500.0
2008-10-15 11:10:00,9.41,9.51,9.36,9.5,120300.0,5.4703,5.5284,5.4412,5.5226,120300.0
2008-10-15 11:15:00,9.51,9.69,9.51,9.62,118100.0,5.5284,5.6331,5.5284,5.5924,118100.0
2008-10-15 11:20:00,9.63,9.75,9.56,9.7,220900.0,5.5982,5.6679,5.5575,5.6389,220900.0
2008-10-15 11:25:00,9.71,9.76,9.69,9.69,257500.0,5.6447,5.6737,5.6331,5.6331,257500.0
2008-10-15 11:30:00,9.7,9.7,9.46,9.48,141500.0,5.6389,5.6389,5.4994,5.511,141500.0
2008-10-15 11:35:00,9.49,9.53,9.48,9.51,48300.0,5.5168,5.54,5.511,5.5284,48300.0
2008-10-15 11:40:00,9.51,9.58,9.5,9.56,57200.0,5.5284,5.5691,5.5226,5.5575,57200.0
2008-10-15 11:45:00,9.57,9.57,9.51,9.54,51800.0,5.5633,5.5633,5.5284,5.5459,51800.0
2008-10-15 11:50:00,9.54,9.62,9.5,9.62,43900.0,5.5459,5.5924,5.5226,5.5924,43900.0
2008-10-15 11:55:00,9.63,9.63,9.5,9.53,58300.0,5.5982,5.5982,5.5226,5.54,58300.0
2008-10-15 12:00:00,9.53,9.61,9.53,9.57,40600.0,5.54,5.5866,5.54,5.5633,40600.0
2008-10-15 12:05:00,9.56,9.63,9.56,9.58,28500.0,5.5575,5.5982,5.5575,5.5691,28500.0
2008-10-15 12:10:00,9.59,9.64,9.55,9.61,54100.0,5.5749,5.604,5.5517,5.5866,54100.0
2008-10-15 12:15:00,9.62,9.65,9.56,9.61,56500.0,5.5924,5.6098,5.5575,5.5866,56500.0
2008-10-15 12:20:00,9.59,9.64,9.56,9.58,46000.0,5.5749,5.604,5.5575,5.5691,46000.0
2008-10-15 12:25:00,9.58,9.63,9.54,9.58,71300.0,5.5691,5.5982,5.5459,5.5691,71300.0
2008-10-15 12:30:00,9.57,9.58,9.53,9.55,102400.0,5.5633,5.5691,5.54,5.5517,102400.0
2008-10-15 12:35:00,9.55,9.55,9.51,9.53,79500.0,5.5517,5.5517,5.5284,5.54,79500.0
2008-10-15 12:40:00,9.54,9.59,9.53,9.58,75700.0,5.5459,5.5749,5.54,5.5691,75700.0
2008-10-15 12:45:00,9.58,9.59,9.53,9.59,104900.0,5.5691,5.5749,5.54,5.5749,104900.0
2008-10-15 12:50:00,9.59,9.6,9.55,9.58,141500.0,5.5749,5.5807,5.5517,5.5691,141500.0
2008-10-15 12:55:00,9.57,9.58,9.52,9.54,153200.0,5.5633,5.5691,5.5342,5.5459,153200.0
2008-10-15 13:00:00,9.53,9.55,9.48,9.48,152800.0,5.54,5.5517,5.511,5.511,152800.0
2008-10-15 13:05:00,9.48,9.48,9.36,9.38,151300.0,5.511,5.511,5.4412,5.4528,151300.0
2008-10-15 13:10:00,9.37,9.41,9.28,9.3,180200.0,5.447,5.4703,5.3947,5.4063,180200.0
2008-10-15 13:15:00,9.3,9.33,9.2,9.22,135400.0,5.4063,5.4238,5.3482,5.3598,135400.0
2008-10-15 13:20:00,9.22,9.22,9.14,9.15,242500.0,5.3598,5.3598,5.3133,5.3191,242500.0
2008-10-15 13:25:00,9.14,9.35,9.14,9.31,186100.0,5.3133,5.4354,5.3133,5.4122,186100.0
2008-10-15 13:30:00,9.32,9.32,9.15,9.19,106700.0,5.418,5.418,5.3191,5.3424,106700.0
2008-10-15 13:35:00,9.19,9.27,9.1,9.14,236600.0,5.3424,5.3889,5.2901,5.3133,236600.0
2008-10-15 13:40:00,9.15,9.15,9.01,9.05,279300.0,5.3191,5.3191,5.2378,5.261,279300.0
2008-10-15 13:45:00,9.06,9.1,9.0,9.09,90500.0,5.2668,5.2901,5.2319,5.2843,90500.0
2008-10-15 13:50:00,9.09,9.13,9.05,9.1,126800.0,5.2843,5.3075,5.261,5.2901,126800.0
2008-10-15 13:55:00,9.1,9.12,8.92,8.92,171200.0,5.2901,5.3017,5.1854,5.1854,171200.0
2008-10-15 14:00:00,8.93,8.96,8.92,8.92,69900.0,5.1912,5.2087,5.1854,5.1854,69900.0
2008-10-15 14:05:00,8.93,8.96,8.92,8.94,62700.0,5.1912,5.2087,5.1854,5.1971,62700.0
2008-10-15 14:10:00,8.94,8.94,8.81,8.84,233400.0,5.1971,5.1971,5.1215,5.1389,233400.0
2008-10-15 14:15:00,8.82,8.83,8.59,8.69,281600.0,5.1273,5.1331,4.9936,5.0517,281600.0
2008-10-15 14:20:00,8.68,8.87,8.68,8.76,167400.0,5.0459,5.1564,5.0459,5.0924,167400.0
2008-10-15 14:25:00,8.81,8.85,8.68,8.7,144200.0,5.1215,5.1447,5.0459,5.0575,144200.0
2008-10-15 14:30:00,8.68,8.74,8.63,8.67,162300.0,5.0459,5.0808,5.0169,5.0401,162300.0
2008-10-15 14:35:00,8.67,8.81,8.66,8.77,103600.0,5.0401,5.1215,5.0343,5.0982,103600.0
2008-10-15 14:40:00,8.77,8.85,8.69,8.71,158300.0,5.0982,5.1447,5.0517,5.0634,158300.0
2008-10-15 14:45:00,8.72,8.8,8.65,8.75,221000.0,5.0692,5.1157,5.0285,5.0866,221000.0
2008-10-15 14:50:00,8.76,8.8,8.68,8.72,256700.0,5.0924,5.1157,5.0459,5.0692,256700.0
2008-10-15 14:55:00,8.72,8.75,8.69,8.71,130100.0,5.0692,5.0866,5.0517,5.0634,130100.0
2008-10-15 15:00:00,8.7,8.75,8.63,8.7,214300.0,5.0575,5.0866,5.0169,5.0575,214300.0
2008-10-15 15:05:00,8.71,8.8,8.69,8.79,184500.0,5.0634,5.1157,5.0517,5.1099,184500.0
2008-10-15 15:10:00,8.8,8.8,8.63,8.71,230500.0,5.1157,5.1157,5.0169,5.0634,230500.0
2008-10-15 15:15:00,8.71,8.78,8.64,8.72,150600.0,5.0634,5.104,5.0227,5.0692,150600.0
2008-10-15 15:20:00,8.72,8.8,8.65,8.8,126600.0,5.0692,5.1157,5.0285,5.1157,126600.0
2008-10-15 15:25:00,8.79,8.79,8.65,8.71,143700.0,5.1099,5.1099,5.0285,5.0634,143700.0
2008-10-15 15:30:00,8.73,8.77,8.67,8.76,229300.0,5.075,5.0982,5.0401,5.0924,229300.0
2008-10-15 15:35:00,8.78,8.81,8.75,8.76,245300.0,5.104,5.1215,5.0866,5.0924,245300.0
2008-10-15 15:40:00,8.76,8.83,8.72,8.81,148000.0,5.0924,5.1331,5.0692,5.1215,148000.0
2008-10-15 15:45:00,8.81,8.82,8.71,8.8,494900.0,5.1215,5.1273,5.0634,5.1157,494900.0
2008-10-15 15:50:00,8.8,8.82,8.66,8.66,273400.0,5.1157,5.1273,5.0343,5.0343,273400.0
2008-10-15 15:55:00,8.66,8.69,8.55,8.63,426200.0,5.0343,5.0517,4.9703,5.0169,426200.0
2008-10-16 09:30:00,9.44,9.45,8.69,9.0,131100.0,5.4877,5.4935,5.0517,5.2319,131100.0
2008-10-16 09:35:00,9.0,9.06,8.9,9.06,170100.0,5.2319,5.2668,5.1738,5.2668,170100.0
2008-10-16 09:40:00,9.06,9.2,9.01,9.1,314700.0,5.2668,5.3482,5.2378,5.2901,314700.0
2008-10-16 09:45:00,9.09,9.36,9.01,9.08,208000.0,5.2843,5.4412,5.2378,5.2784,208000.0
2008-10-16 09:50:00,9.09,9.13,9.0,9.0,134600.0,5.2843,5.3075,5.2319,5.2319,134600.0
2008-10-16 09:55:00,9.0,9.03,8.77,8.89,201800.0,5.2319,5.2494,5.0982,5.168,201800.0
2008-10-16 10:00:00,8.9,8.9,8.67,8.78,175000.0,5.1738,5.1738,5.0401,5.104,175000.0
2008-10-16 10:05:00,8.78,8.95,8.73,8.75,140500.0,5.104,5.2029,5.075,5.0866,140500.0
2008-10-16 10:10:00,8.78,8.83,8.62,8.65,126100.0,5.104,5.1331,5.011,5.0285,126100.0
2008-10-16 10:15:00,8.68,8.75,8.64,8.7,99600.0,5.0459,5.0866,5.0227,5.0575,99600.0
2008-10-16 10:20:00,8.69,8.87,8.68,8.84,96400.0,5.0517,5.1564,5.0459,5.1389,96400.0
2008-10-16 10:25:00,8.82,8.88,8.66,8.73,94800.0,5.1273,5.1622,5.0343,5.075,94800.0
2008-10-16 10:30:00,8.73,8.78,8.6,8.75,102300.0,5.075,5.104,4.9994,5.0866,102300.0
2008-10-16 10:35:00,8.74,8.76,8.57,8.69,83000.0,5.0808,5.0924,4.982,5.0517,83000.0
2008-10-16 10:40:00,8.69,8.73,8.6,8.62,79600.0,5.0517,5.075,4.9994,5.011,79600.0
2008-10-16 10:45:00,8.63,8.7,8.59,8.66,122300.0,5.0169,5.0575,4.9936,5.0343,122300.0
2008-10-16 10:50:00,8.66,8.75,8.65,8.7,117700.0,5.0343,5.0866,5.0285,5.0575,117700.0
2008-10-16 10:55:00,8.7,8.79,8.63,8.65,78500.0,5.0575,5.1099,5.0169,5.0285,78500.0
2008-10-16 11:00:00,8.65,8.76,8.59,8.67,110800.0,5.0285,5.0924,4.9936,5.0401,110800.0
2008-10-16 11:05:00,8.66,8.74,8.63,8.72,134500.0,5.0343,5.0808,5.0169,5.0692,134500.0
2008-10-16 11:10:00,8.73,8.8,8.67,8.69,112200.0,5.075,5.1157,5.0401,5.0517,112200.0
2008-10-16 11:15:00,8.68,8.78,8.64,8.77,120600.0,5.0459,5.104,5.0227,5.0982,120600.0
2008-10-16 11:20:00,8.77,8.91,8.73,8.89,76200.0,5.0982,5.1796,5.075,5.168,76200.0
2008-10-16 11:25:00,8.89,8.96,8.77,8.83,74300.0,5.168,5.2087,5.0982,5.1331,74300.0
2008-10-16 11:30:00,8.84,9.0,8.81,8.96,82500.0,5.1389,5.2319,5.1215,5.2087,82500.0
2008-10-16 11:35:00,8.96,9.0,8.9,8.97,71600.0,5.2087,5.2319,5.1738,5.2145,71600.0
2008-10-16 11:40:00,8.95,8.99,8.88,8.92,81700.0,5.2029,5.2261,5.1622,5.1854,81700.0
2008-10-16 11:45:00,8.93,8.99,8.84,8.9,128600.0,5.1912,5.2261,5.1389,5.1738,128600.0
2008-10-16 11:50:00,8.9,9.0,8.84,8.96,101600.0,5.1738,5.2319,5.1389,5.2087,101600.0
2008-10-16 11:55:00,8.95,9.0,8.92,8.98,115100.0,5.2029,5.2319,5.1854,5.2203,115100.0
2008-10-16 12:00:00,8.97,9.08,8.89,8.98,297700.0,5.2145,5.2784,5.168,5.2203,297700.0
2008-10-16 12:05:00,8.98,9.02,8.9,8.96,108100.0,5.2203,5.2436,5.1738,5.2087,108100.0
2008-10-16 12:10:00,8.97,9.07,8.95,9.0,172400.0,5.2145,5.2726,5.2029,5.2319,172400.0
2008-10-16 12:15:00,9.0,9.05,8.79,8.85,198200.0,5.2319,5.261,5.1099,5.1447,198200.0
2008-10-16 12:20:00,8.85,9.04,8.85,8.99,141300.0,5.1447,5.2552,5.1447,5.2261,141300.0
2008-10-16 12:25:00,8.99,9.01,8.93,8.99,119400.0,5.2261,5.2378,5.1912,5.2261,119400.0
2008-10-16 12:30:00,8.99,9.01,8.96,8.98,126200.0,5.2261,5.2378,5.2087,5.2203,126200.0
2008-10-16 12:35:00,8.99,9.11,8.98,9.09,190700.0,5.2261,5.2959,5.2203,5.2843,190700.0
2008-10-16 12:40:00,9.09,9.09,8.82,8.91,141400.0,5.2843,5.2843,5.1273,5.1796,141400.0
2008-10-16 12:45:00,8.92,9.05,8.89,9.01,150400.0,5.1854,5.261,5.168,5.2378,150400.0
2008-10-16 12:50:00,9.01,9.04,8.98,9.0,210300.0,5.2378,5.2552,5.2203,5.2319,210300.0
2008-10-16 12:55:00,9.0,9.02,8.92,9.0,168900.0,5.2319,5.2436,5.1854,5.2319,168900.0
2008-10-16 13:00:00,8.99,9.03,8.85,9.0,189000.0,5.2261,5.2494,5.1447,5.2319,189000.0
2008-10-16 13:05:00,9.0,9.04,8.95,8.97,101700.0,5.2319,5.2552,5.2029,5.2145,101700.0
2008-10-16 13:10:00,8.98,9.11,8.97,9.0,153500.0,5.2203,5.2959,5.2145,5.2319,153500.0
2008-10-16 13:15:00,9.01,9.05,8.95,8.96,130300.0,5.2378,5.261,5.2029,5.2087,130300.0
2008-10-16 13:20:00,8.96,9.01,8.95,8.95,120900.0,5.2087,5.2378,5.2029,5.2029,120900.0
2008-10-16 13:25:00,8.95,9.0,8.91,8.95,53500.0,5.2029,5.2319,5.1796,5.2029,53500.0
2008-10-16 13:30:00,8.96,8.97,8.83,8.86,58600.0,5.2087,5.2145,5.1331,5.1506,58600.0
2008-10-16 13:35:00,8.87,8.9,8.74,8.8,36800.0,5.1564,5.1738,5.0808,5.1157,36800.0
2008-10-16 13:40:00,8.8,8.87,8.67,8.71,36800.0,5.1157,5.1564,5.0401,5.0634,36800.0
2008-10-16 13:45:00,8.72,8.8,8.7,8.79,60200.0,5.0692,5.1157,5.0575,5.1099,60200.0
2008-10-16 13:50:00,8.78,8.82,8.77,8.8,32400.0,5.104,5.1273,5.0982,5.1157,32400.0
2008-10-16 13:55:00,8.8,8.93,8.8,8.86,88100.0,5.1157,5.1912,5.1157,5.1506,88100.0
2008-10-16 14:00:00,8.87,8.94,8.84,8.86,49200.0,5.1564,5.1971,5.1389,5.1506,49200.0
2008-10-16 14:05:00,8.86,8.95,8.82,8.89,76400.0,5.1506,5.2029,5.1273,5.168,76400.0
2008-10-16 14:10:00,8.89,9.03,8.89,9.01,157000.0,5.168,5.2494,5.168,5.2378,157000.0
2008-10-16 14:15:00,9.01,9.09,8.99,9.0,123900.0,5.2378,5.2843,5.2261,5.2319,123900.0
2008-10-16 14:20:00,9.0,9.04,8.97,9.0,256200.0,5.2319,5.2552,5.2145,5.2319,256200.0
2008-10-16 14:25:00,9.0,9.02,8.92,9.0,203000.0,5.2319,5.2436,5.1854,5.2319,203000.0
2008-10-16 14:30:00,9.0,9.05,8.99,9.03,165500.0,5.2319,5.261,5.2261,5.2494,165500.0
2008-10-16 14:35:00,9.02,9.05,9.0,9.01,142400.0,5.2436,5.261,5.2319,5.2378,142400.0
2008-10-16 14:40:00,9.03,9.05,8.98,9.0,365000.0,5.2494,5.261,5.2203,5.2319,365000.0
2008-10-16 14:45:00,8.99,9.1,8.97,9.06,193900.0,5.2261,5.2901,5.2145,5.2668,193900.0
2008-10-16 14:50:00,9.06,9.22,9.05,9.1,275400.0,5.2668,5.3598,5.261,5.2901,275400.0
2008-10-16 14:55:00,9.1,9.21,9.08,9.15,146700.0,5.2901,5.354,5.2784,5.3191,146700.0
2008-10-16 15:00:00,9.16,9.24,9.1,9.1,182700.0,5.325,5.3715,5.2901,5.2901,182700.0
2008-10-16 15:05:00,9.11,9.18,9.08,9.16,302000.0,5.2959,5.3366,5.2784,5.325,302000.0
2008-10-16 15:10:00,9.16,9.27,9.14,9.25,349500.0,5.325,5.3889,5.3133,5.3773,349500.0
2008-10-16 15:15:00,9.24,9.72,9.24,9.5,495700.0,5.3715,5.6505,5.3715,5.5226,495700.0
2008-10-16 15:20:00,9.5,9.52,9.24,9.28,367600.0,5.5226,5.5342,5.3715,5.3947,367600.0
2008-10-16 15:25:00,9.29,9.32,9.22,9.26,146300.0,5.4005,5.418,5.3598,5.3831,146300.0
2008-10-16 15:30:00,9.27,9.4,9.26,9.33,131300.0,5.3889,5.4645,5.3831,5.4238,131300.0
2008-10-16 15:35:00,9.33,9.39,9.29,9.29,148600.0,5.4238,5.4587,5.4005,5.4005,148600.0
2008-10-16 15:40:00,9.3,9.45,9.26,9.28,277400.0,5.4063,5.4935,5.3831,5.3947,277400.0
2008-10-16 15:45:00,9.27,9.47,9.26,9.45,253300.0,5.3889,5.5052,5.3831,5.4935,253300.0
2008-10-16 15:50:00,9.45,9.56,9.39,9.48,343700.0,5.4935,5.5575,5.4587,5.511,343700.0
2008-10-16 15:55:00,9.47,9.58,9.44,9.48,272200.0,5.5052,5.5691,5.4877,5.511,272200.0
2008-10-17 09:30:00,9.23,9.47,9.16,9.45,373500.0,5.3656,5.5052,5.325,5.4935,373500.0
2008-10-17 09:35:00,9.43,9.62,9.28,9.31,139300.0,5.4819,5.5924,5.3947,5.4122,139300.0
2008-10-17 09:40:00,9.32,9.58,9.31,9.51,266500.0,5.418,5.5691,5.4122,5.5284,266500.0
2008-10-17 09:45:00,9.52,9.65,9.48,9.56,262500.0,5.5342,5.6098,5.511,5.5575,262500.0
2008-10-17 09:50:00,9.56,9.74,9.53,9.69,327900.0,5.5575,5.6621,5.54,5.6331,327900.0
2008-10-17 09:55:00,9.7,9.7,9.52,9.56,201000.0,5.6389,5.6389,5.5342,5.5575,201000.0
2008-10-17 10:00:00,9.57,9.61,9.42,9.51,178700.0,5.5633,5.5866,5.4761,5.5284,178700.0
2008-10-17 10:05:00,9.5,9.67,9.5,9.62,242300.0,5.5226,5.6214,5.5226,5.5924,242300.0
2008-10-17 10:10:00,9.62,9.7,9.56,9.63,361400.0,5.5924,5.6389,5.5575,5.5982,361400.0
2008-10-17 10:15:00,9.62,9.67,9.45,9.53,148700.0,5.5924,5.6214,5.4935,5.54,148700.0
2008-10-17 10:20:00,9.52,9.55,9.45,9.46,177200.0,5.5342,5.5517,5.4935,5.4994,177200.0
2008-10-17 10:25:00,9.46,9.55,9.44,9.51,85900.0,5.4994,5.5517,5.4877,5.5284,85900.0
2008-10-17 10:30:00,9.51,9.53,9.46,9.51,88900.0,5.5284,5.54,5.4994,5.5284,88900.0
2008-10-17 10:35:00,9.49,9.51,9.39,9.41,152200.0,5.5168,5.5284,5.4587,5.4703,152200.0
2008-10-17 10:40:00,9.41,9.46,9.4,9.43,117900.0,5.4703,5.4994,5.4645,5.4819,117900.0
2008-10-17 10:45:00,9.42,9.44,9.35,9.4,136900.0,5.4761,5.4877,5.4354,5.4645,136900.0
2008-10-17 10:50:00,9.41,9.44,9.39,9.43,103800.0,5.4703,5.4877,5.4587,5.4819,103800.0
2008-10-17 10:55:00,9.43,9.5,9.42,9.48,63700.0,5.4819,5.5226,5.4761,5.511,63700.0
2008-10-17 11:00:00,9.49,9.53,9.47,9.49,199000.0,5.5168,5.54,5.5052,5.5168,199000.0
2008-10-17 11:05:00,9.48,9.51,9.45,9.51,140200.0,5.511,5.5284,5.4935,5.5284,140200.0
2008-10-17 11:10:00,9.51,9.51,9.48,9.49,134800.0,5.5284,5.5284,5.511,5.5168,134800.0
2008-10-17 11:15:00,9.5,9.52,9.49,9.5,225900.0,5.5226,5.5342,5.5168,5.5226,225900.0
2008-10-17 11:20:00,9.49,9.5,9.43,9.43,164400.0,5.5168,5.5226,5.4819,5.4819,164400.0
2008-10-17 11:25:00,9.44,9.44,9.35,9.43,127400.0,5.4877,5.4877,5.4354,5.4819,127400.0
2008-10-17 11:30:00,9.43,9.43,9.37,9.39,72400.0,5.4819,5.4819,5.447,5.4587,72400.0
2008-10-17 11:35:00,9.39,9.46,9.35,9.45,97900.0,5.4587,5.4994,5.4354,5.4935,97900.0
2008-10-17 11:40:00,9.45,9.48,9.43,9.46,27400.0,5.4935,5.511,5.4819,5.4994,27400.0
2008-10-17 11:45:00,9.46,9.5,9.4,9.5,48700.0,5.4994,5.5226,5.4645,5.5226,48700.0
2008-10-17 11:50:00,9.5,9.52,9.5,9.52,92100.0,5.5226,5.5342,5.5226,5.5342,92100.0
2008-10-17 11:55:00,9.51,9.55,9.51,9.55,111100.0,5.5284,5.5517,5.5284,5.5517,111100.0
2008-10-17 12:00:00,9.55,9.59,9.55,9.59,73200.0,5.5517,5.5749,5.5517,5.5749,73200.0
2008-10-17 12:05:00,9.59,9.64,9.59,9.6,114800.0,5.5749,5.604,5.5749,5.5807,114800.0
2008-10-17 12:10:00,9.61,9.62,9.57,9.58,191900.0,5.5866,5.5924,5.5633,5.5691,191900.0
2008-10-17 12:15:00,9.59,9.61,9.58,9.6,173000.0,5.5749,5.5866,5.5691,5.5807,173000.0
2008-10-17 12:20:00,9.6,9.69,9.59,9.65,112000.0,5.5807,5.6331,5.5749,5.6098,112000.0
2008-10-17 12:25:00,9.65,9.67,9.59,9.61,85300.0,5.6098,5.6214,5.5749,5.5866,85300.0
2008-10-17 12:30:00,9.6,9.61,9.59,9.6,127000.0,5.5807,5.5866,5.5749,5.5807,127000.0
2008-10-17 12:35:00,9.6,9.62,9.59,9.62,111600.0,5.5807,5.5924,5.5749,5.5924,111600.0
2008-10-17 12:40:00,9.62,9.64,9.61,9.63,69100.0,5.5924,5.604,5.5866,5.5982,69100.0
2008-10-17 12:45:00,9.62,9.65,9.6,9.65,80200.0,5.5924,5.6098,5.5807,5.6098,80200.0
2008-10-17 12:50:00,9.65,9.73,9.64,9.73,62700.0,5.6098,5.6563,5.604,5.6563,62700.0
2008-10-17 12:55:00,9.73,9.79,9.73,9.78,71300.0,5.6563,5.6912,5.6563,5.6854,71300.0
2008-10-17 13:00:00,9.78,9.88,9.58,9.6,271500.0,5.6854,5.7435,5.5691,5.5807,271500.0
2008-10-17 13:05:00,9.6,9.61,9.51,9.54,299900.0,5.5807,5.5866,5.5284,5.5459,299900.0
2008-10-17 13:10:00,9.55,9.63,9.45,9.61,139300.0,5.5517,5.5982,5.4935,5.5866,139300.0
2008-10-17 13:15:00,9.61,9.65,9.55,9.62,76900.0,5.5866,5.6098,5.5517,5.5924,76900.0
2008-10-17 13:20:00,9.62,9.67,9.57,9.63,71100.0,5.5924,5.6214,5.5633,5.5982,71100.0
2008-10-17 13:25:00,9.64,9.8,9.6,9.8,118300.0,5.604,5.697,5.5807,5.697,118300.0
2008-10-17 13:30:00,9.8,10.04,9.77,9.99,927700.0,5.697,5.8365,5.6796,5.8075,927700.0
2008-10-17 13:35:00,9.98,10.05,9.91,9.91,109500.0,5.8016,5.8423,5.7609,5.7609,109500.0
2008-10-17 13:40:00,9.91,9.92,9.71,9.71,124400.0,5.7609,5.7668,5.6447,5.6447,124400.0
2008-10-17 13:45:00,9.7,9.75,9.68,9.69,121800.0,5.6389,5.6679,5.6272,5.6331,121800.0
2008-10-17 13:50:00,9.69,9.7,9.65,9.69,121400.0,5.6331,5.6389,5.6098,5.6331,121400.0
2008-10-17 13:55:00,9.68,9.71,9.63,9.66,97300.0,5.6272,5.6447,5.5982,5.6156,97300.0
2008-10-17 14:00:00,9.66,9.7,9.6,9.61,97200.0,5.6156,5.6389,5.5807,5.5866,97200.0
2008-10-17 14:05:00,9.61,9.61,9.52,9.58,110400.0,5.5866,5.5866,5.5342,5.5691,110400.0
2008-10-17 14:10:00,9.59,9.64,9.57,9.6,91100.0,5.5749,5.604,5.5633,5.5807,91100.0
2008-10-17 14:15:00,9.6,9.66,9.6,9.65,57700.0,5.5807,5.6156,5.5807,5.6098,57700.0
2008-10-17 14:20:00,9.65,9.69,9.59,9.61,93100.0,5.6098,5.6331,5.5749,5.5866,93100.0
2008-10-17 14:25:00,9.61,9.62,9.58,9.59,126400.0,5.5866,5.5924,5.5691,5.5749,126400.0
2008-10-17 14:30:00,9.59,9.68,9.55,9.64,144500.0,5.5749,5.6272,5.5517,5.604,144500.0
2008-10-17 14:35:00,9.64,9.73,9.62,9.64,120900.0,5.604,5.6563,5.5924,5.604,120900.0
2008-10-17 14:40:00,9.64,9.64,9.51,9.57,156900.0,5.604,5.604,5.5284,5.5633,156900.0
2008-10-17 14:45:00,9.56,9.6,9.53,9.58,105300.0,5.5575,5.5807,5.54,5.5691,105300.0
2008-10-17 14:50:00,9.58,9.6,9.55,9.55,88200.0,5.5691,5.5807,5.5517,5.5517,88200.0
2008-10-17 14:55:00,9.55,9.59,9.51,9.59,102700.0,5.5517,5.5749,5.5284,5.5749,102700.0
2008-10-17 15:00:00,9.59,9.7,9.53,9.59,120400.0,5.5749,5.6389,5.54,5.5749,120400.0
2008-10-17 15:05:00,9.58,9.65,9.55,9.62,119600.0,5.5691,5.6098,5.5517,5.5924,119600.0
2008-10-17 15:10:00,9.6,9.69,9.57,9.65,151500.0,5.5807,5.6331,5.5633,5.6098,151500.0
2008-10-17 15:15:00,9.65,9.68,9.58,9.6,163000.0,5.6098,5.6272,5.5691,5.5807,163000.0
2008-10-17 15:20:00,9.59,9.6,9.49,9.5,176700.0,5.5749,5.5807,5.5168,5.5226,176700.0
2008-10-17 15:25:00,9.5,9.54,9.49,9.54,143700.0,5.5226,5.5459,5.5168,5.5459,143700.0
2008-10-17 15:30:00,9.54,9.62,9.52,9.61,166900.0,5.5459,5.5924,5.5342,5.5866,166900.0
2008-10-17 15:35:00,9.62,9.65,9.55,9.63,141700.0,5.5924,5.6098,5.5517,5.5982,141700.0
2008-10-17 15:40:00,9.64,9.67,9.59,9.61,197400.0,5.604,5.6214,5.5749,5.5866,197400.0
2008-10-17 15:45:00,9.61,9.61,9.57,9.6,272700.0,5.5866,5.5866,5.5633,5.5807,272700.0
2008-10-17 15:50:00,9.6,9.6,9.37,9.39,490100.0,5.5807,5.5807,5.447,5.4587,490100.0
2008-10-17 15:55:00,9.4,9.41,9.25,9.25,372600.0,5.4645,5.4703,5.3773,5.3773,372600.0
2008-10-20 09:30:00,9.48,9.74,9.3,9.35,75800.0,5.511,5.6621,5.4063,5.4354,75800.0
2008-10-20 09:35:00,9.36,9.37,9.25,9.31,64200.0,5.4412,5.447,5.3773,5.4122,64200.0
2008-10-20 09:40:00,9.32,9.36,9.22,9.34,81300.0,5.418,5.4412,5.3598,5.4296,81300.0
2008-10-20 09:45:00,9.32,9.34,9.14,9.23,36100.0,5.418,5.4296,5.3133,5.3656,36100.0
2008-10-20 09:50:00,9.22,9.3,9.18,9.3,45100.0,5.3598,5.4063,5.3366,5.4063,45100.0
2008-10-20 09:55:00,9.27,9.35,9.22,9.32,26300.0,5.3889,5.4354,5.3598,5.418,26300.0
2008-10-20 10:00:00,9.34,9.35,9.23,9.23,71000.0,5.4296,5.4354,5.3656,5.3656,71000.0
2008-10-20 10:05:00,9.24,9.38,9.23,9.3,121900.0,5.3715,5.4528,5.3656,5.4063,121900.0
2008-10-20 10:10:00,9.29,9.35,9.22,9.3,46200.0,5.4005,5.4354,5.3598,5.4063,46200.0
2008-10-20 10:15:00,9.29,9.35,9.26,9.29,27200.0,5.4005,5.4354,5.3831,5.4005,27200.0
2008-10-20 10:20:00,9.29,9.33,9.19,9.19,78800.0,5.4005,5.4238,5.3424,5.3424,78800.0
2008-10-20 10:25:00,9.19,9.28,9.19,9.23,56000.0,5.3424,5.3947,5.3424,5.3656,56000.0
2008-10-20 10:30:00,9.24,9.25,9.12,9.18,96500.0,5.3715,5.3773,5.3017,5.3366,96500.0
2008-10-20 10:35:00,9.18,9.21,9.14,9.2,98300.0,5.3366,5.354,5.3133,5.3482,98300.0
2008-10-20 10:40:00,9.2,9.22,9.12,9.19,79000.0,5.3482,5.3598,5.3017,5.3424,79000.0
2008-10-20 10:45:00,9.2,9.21,9.14,9.16,61500.0,5.3482,5.354,5.3133,5.325,61500.0
2008-10-20 10:50:00,9.16,9.2,9.13,9.15,55100.0,5.325,5.3482,5.3075,5.3191,55100.0
2008-10-20 10:55:00,9.14,9.2,9.14,9.16,63000.0,5.3133,5.3482,5.3133,5.325,63000.0
2008-10-20 11:00:00,9.16,9.16,9.11,9.11,71800.0,5.325,5.325,5.2959,5.2959,71800.0
2008-10-20 11:05:00,9.11,9.11,8.95,8.95,150100.0,5.2959,5.2959,5.2029,5.2029,150100.0
2008-10-20 11:10:00,8.95,9.01,8.92,8.99,119700.0,5.2029,5.2378,5.1854,5.2261,119700.0
2008-10-20 11:15:00,8.99,9.02,8.97,9.01,107800.0,5.2261,5.2436,5.2145,5.2378,107800.0
2008-10-20 11:20:00,9.02,9.13,9.0,9.12,43800.0,5.2436,5.3075,5.2319,5.3017,43800.0
2008-10-20 11:25:00,9.12,9.14,9.0,9.09,39400.0,5.3017,5.3133,5.2319,5.2843,39400.0
2008-10-20 11:30:00,9.1,9.16,9.05,9.12,119100.0,5.2901,5.325,5.261,5.3017,119100.0
2008-10-20 11:35:00,9.1,9.16,9.1,9.11,32000.0,5.2901,5.325,5.2901,5.2959,32000.0
2008-10-20 11:40:00,9.12,9.19,9.09,9.18,42800.0,5.3017,5.3424,5.2843,5.3366,42800.0
2008-10-20 11:45:00,9.18,9.25,9.06,9.06,43400.0,5.3366,5.3773,5.2668,5.2668,43400.0
2008-10-20 11:50:00,9.06,9.15,9.06,9.07,20900.0,5.2668,5.3191,5.2668,5.2726,20900.0
2008-10-20 11:55:00,9.08,9.18,9.08,9.12,27000.0,5.2784,5.3366,5.2784,5.3017,27000.0
2008-10-20 12:00:00,9.12,9.14,9.07,9.07,14500.0,5.3017,5.3133,5.2726,5.2726,14500.0
2008-10-20 12:05:00,9.08,9.1,9.06,9.08,39900.0,5.2784,5.2901,5.2668,5.2784,39900.0
2008-10-20 12:10:00,9.09,9.1,9.01,9.04,29100.0,5.2843,5.2901,5.2378,5.2552,29100.0
2008-10-20 12:15:00,9.04,9.19,9.03,9.05,67800.0,5.2552,5.3424,5.2494,5.261,67800.0
2008-10-20 12:20:00,9.05,9.14,9.05,9.1,37700.0,5.261,5.3133,5.261,5.2901,37700.0
2008-10-20 12:25:00,9.09,9.15,9.09,9.15,30500.0,5.2843,5.3191,5.2843,5.3191,30500.0
2008-10-20 12:30:00,9.14,9.19,9.12,9.18,34200.0,5.3133,5.3424,5.3017,5.3366,34200.0
2008-10-20 12:35:00,9.19,9.19,9.1,9.14,29800.0,5.3424,5.3424,5.2901,5.3133,29800.0
2008-10-20 12:40:00,9.13,9.14,9.06,9.12,32000.0,5.3075,5.3133,5.2668,5.3017,32000.0
2008-10-20 12:45:00,9.11,9.16,9.07,9.15,30500.0,5.2959,5.325,5.2726,5.3191,30500.0
2008-10-20 12:50:00,9.16,9.16,9.09,9.11,39400.0,5.325,5.325,5.2843,5.2959,39400.0
2008-10-20 12:55:00,9.1,9.15,9.09,9.15,12500.0,5.2901,5.3191,5.2843,5.3191,12500.0
2008-10-20 13:00:00,9.14,9.14,9.06,9.09,15800.0,5.3133,5.3133,5.2668,5.2843,15800.0
2008-10-20 13:05:00,9.09,9.12,9.08,9.09,40300.0,5.2843,5.3017,5.2784,5.2843,40300.0
2008-10-20 13:10:00,9.1,9.14,9.1,9.13,11900.0,5.2901,5.3133,5.2901,5.3075,11900.0
2008-10-20 13:15:00,9.12,9.16,9.11,9.15,71500.0,5.3017,5.325,5.2959,5.3191,71500.0
2008-10-20 13:20:00,9.16,9.19,9.16,9.18,23400.0,5.325,5.3424,5.325,5.3366,23400.0
2008-10-20 13:25:00,9.17,9.25,9.17,9.25,36100.0,5.3308,5.3773,5.3308,5.3773,36100.0
2008-10-20 13:30:00,9.25,9.3,9.24,9.28,35800.0,5.3773,5.4063,5.3715,5.3947,35800.0
2008-10-20 13:35:00,9.29,9.31,9.29,9.31,58100.0,5.4005,5.4122,5.4005,5.4122,58100.0
2008-10-20 13:40:00,9.3,9.31,9.26,9.3,31300.0,5.4063,5.4122,5.3831,5.4063,31300.0
2008-10-20 13:45:00,9.3,9.31,9.28,9.31,35800.0,5.4063,5.4122,5.3947,5.4122,35800.0
2008-10-20 13:50:00,9.3,9.34,9.3,9.32,57400.0,5.4063,5.4296,5.4063,5.418,57400.0
2008-10-20 13:55:00,9.32,9.33,9.27,9.3,59800.0,5.418,5.4238,5.3889,5.4063,59800.0
2008-10-20 14:00:00,9.3,9.32,9.26,9.32,60600.0,5.4063,5.418,5.3831,5.418,60600.0
2008-10-20 14:05:00,9.32,9.34,9.3,9.32,46000.0,5.418,5.4296,5.4063,5.418,46000.0
2008-10-20 14:10:00,9.31,9.37,9.29,9.33,71800.0,5.4122,5.447,5.4005,5.4238,71800.0
2008-10-20 14:15:00,9.34,9.34,9.3,9.3,56400.0,5.4296,5.4296,5.4063,5.4063,56400.0
2008-10-20 14:20:00,9.3,9.33,9.28,9.3,284500.0,5.4063,5.4238,5.3947,5.4063,284500.0
2008-10-20 14:25:00,9.3,9.33,9.2,9.24,95100.0,5.4063,5.4238,5.3482,5.3715,95100.0
2008-10-20 14:30:00,9.22,9.22,9.07,9.2,47600.0,5.3598,5.3598,5.2726,5.3482,47600.0
2008-10-20 14:35:00,9.2,9.2,9.12,9.13,28900.0,5.3482,5.3482,5.3017,5.3075,28900.0
2008-10-20 14:40:00,9.15,9.3,9.14,9.23,37300.0,5.3191,5.4063,5.3133,5.3656,37300.0
2008-10-20 14:45:00,9.25,9.25,9.16,9.18,31100.0,5.3773,5.3773,5.325,5.3366,31100.0
2008-10-20 14:50:00,9.18,9.18,9.13,9.18,21300.0,5.3366,5.3366,5.3075,5.3366,21300.0
2008-10-20 14:55:00,9.16,9.25,9.16,9.23,30200.0,5.325,5.3773,5.325,5.3656,30200.0
2008-10-20 15:00:00,9.23,9.26,9.2,9.2,40500.0,5.3656,5.3831,5.3482,5.3482,40500.0
2008-10-20 15:05:00,9.19,9.32,9.14,9.25,93100.0,5.3424,5.418,5.3133,5.3773,93100.0
2008-10-20 15:10:00,9.25,9.26,9.18,9.21,60700.0,5.3773,5.3831,5.3366,5.354,60700.0
2008-10-20 15:15:00,9.21,9.32,9.18,9.28,54700.0,5.354,5.418,5.3366,5.3947,54700.0
2008-10-20 15:20:00,9.28,9.33,9.21,9.27,61200.0,5.3947,5.4238,5.354,5.3889,61200.0
2008-10-20 15:25:00,9.26,9.28,9.23,9.26,48600.0,5.3831,5.3947,5.3656,5.3831,48600.0
2008-10-20 15:30:00,9.26,9.33,9.2,9.28,86300.0,5.3831,5.4238,5.3482,5.3947,86300.0
2008-10-20 15:35:00,9.28,9.31,9.22,9.26,98300.0,5.3947,5.4122,5.3598,5.3831,98300.0
2008-10-20 15:40:00,9.27,9.3,9.24,9.28,51300.0,5.3889,5.4063,5.3715,5.3947,51300.0
2008-10-20 15:45:00,9.28,9.31,9.25,9.25,52800.0,5.3947,5.4122,5.3773,5.3773,52800.0
2008-10-20 15:50:00,9.26,9.3,9.25,9.28,91100.0,5.3831,5.4063,5.3773,5.3947,91100.0
2008-10-20 15:55:00,9.28,9.32,9.28,9.32,143000.0,5.3947,5.418,5.3947,5.418,143000.0
2008-10-21 09:30:00,9.34,9.37,9.21,9.35,46400.0,5.4296,5.447,5.354,5.4354,46400.0
2008-10-21 09:35:00,9.38,9.49,9.3,9.41,48800.0,5.4528,5.5168,5.4063,5.4703,48800.0
2008-10-21 09:40:00,9.38,9.54,9.31,9.4,165100.0,5.4528,5.5459,5.4122,5.4645,165100.0
2008-10-21 09:45:00,9.38,9.42,9.27,9.31,28400.0,5.4528,5.4761,5.3889,5.4122,28400.0
2008-10-21 09:50:00,9.33,9.34,9.23,9.31,29000.0,5.4238,5.4296,5.3656,5.4122,29000.0
2008-10-21 09:55:00,9.32,9.36,9.25,9.28,27100.0,5.418,5.4412,5.3773,5.3947,27100.0
2008-10-21 10:00:00,9.28,9.39,9.26,9.33,54500.0,5.3947,5.4587,5.3831,5.4238,54500.0
2008-10-21 10:05:00,9.31,9.43,9.31,9.39,51900.0,5.4122,5.4819,5.4122,5.4587,51900.0
2008-10-21 10:10:00,9.4,9.5,9.35,9.43,74000.0,5.4645,5.5226,5.4354,5.4819,74000.0
2008-10-21 10:15:00,9.43,9.5,9.42,9.44,70200.0,5.4819,5.5226,5.4761,5.4877,70200.0
2008-10-21 10:20:00,9.44,9.44,9.31,9.33,109700.0,5.4877,5.4877,5.4122,5.4238,109700.0
2008-10-21 10:25:00,9.33,9.34,9.27,9.28,105200.0,5.4238,5.4296,5.3889,5.3947,105200.0
2008-10-21 10:30:00,9.28,9.28,9.24,9.28,64000.0,5.3947,5.3947,5.3715,5.3947,64000.0
2008-10-21 10:35:00,9.28,9.32,9.27,9.31,64800.0,5.3947,5.418,5.3889,5.4122,64800.0
2008-10-21 10:40:00,9.32,9.38,9.31,9.34,176600.0,5.418,5.4528,5.4122,5.4296,176600.0
2008-10-21 10:45:00,9.35,9.38,9.34,9.36,94100.0,5.4354,5.4528,5.4296,5.4412,94100.0
2008-10-21 10:50:00,9.37,9.4,9.31,9.31,106200.0,5.447,5.4645,5.4122,5.4122,106200.0
2008-10-21 10:55:00,9.31,9.35,9.28,9.33,85500.0,5.4122,5.4354,5.3947,5.4238,85500.0
2008-10-21 11:00:00,9.34,9.39,9.31,9.36,58900.0,5.4296,5.4587,5.4122,5.4412,58900.0
2008-10-21 11:05:00,9.36,9.38,9.3,9.35,55900.0,5.4412,5.4528,5.4063,5.4354,55900.0
2008-10-21 11:10:00,9.36,9.37,9.31,9.36,41100.0,5.4412,5.447,5.4122,5.4412,41100.0
2008-10-21 11:15:00,9.35,9.37,9.35,9.36,27200.0,5.4354,5.447,5.4354,5.4412,27200.0
2008-10-21 11:20:00,9.35,9.35,9.29,9.32,59600.0,5.4354,5.4354,5.4005,5.418,59600.0
2008-10-21 11:25:00,9.31,9.36,9.3,9.36,55500.0,5.4122,5.4412,5.4063,5.4412,55500.0
2008-10-21 11:30:00,9.35,9.41,9.35,9.4,36500.0,5.4354,5.4703,5.4354,5.4645,36500.0
2008-10-21 11:35:00,9.4,9.46,9.4,9.45,98900.0,5.4645,5.4994,5.4645,5.4935,98900.0
2008-10-21 11:40:00,9.45,9.51,9.4,9.43,93400.0,5.4935,5.5284,5.4645,5.4819,93400.0
2008-10-21 11:45:00,9.44,9.44,9.36,9.38,50700.0,5.4877,5.4877,5.4412,5.4528,50700.0
2008-10-21 11:50:00,9.38,9.41,9.36,9.38,113100.0,5.4528,5.4703,5.4412,5.4528,113100.0
2008-10-21 11:55:00,9.38,9.41,9.36,9.38,123000.0,5.4528,5.4703,5.4412,5.4528,123000.0
2008-10-21 12:00:00,9.37,9.46,9.36,9.46,94900.0,5.447,5.4994,5.4412,5.4994,94900.0
2008-10-21 12:05:00,9.46,9.47,9.39,9.43,61800.0,5.4994,5.5052,5.4587,5.4819,61800.0
2008-10-21 12:10:00,9.43,9.46,9.39,9.43,77500.0,5.4819,5.4994,5.4587,5.4819,77500.0
2008-10-21 12:15:00,9.44,9.45,9.43,9.44,57800.0,5.4877,5.4935,5.4819,5.4877,57800.0
2008-10-21 12:20:00,9.45,9.5,9.45,9.48,99700.0,5.4935,5.5226,5.4935,5.511,99700.0
2008-10-21 12:25:00,9.49,9.49,9.46,9.48,46200.0,5.5168,5.5168,5.4994,5.511,46200.0
2008-10-21 12:30:00,9.48,9.5,9.46,9.49,35800.0,5.511,5.5226,5.4994,5.5168,35800.0
2008-10-21 12:35:00,9.49,9.53,9.48,9.49,101100.0,5.5168,5.54,5.511,5.5168,101100.0
2008-10-21 12:40:00,9.49,9.51,9.49,9.5,95800.0,5.5168,5.5284,5.5168,5.5226,95800.0
2008-10-21 12:45:00,9.51,9.51,9.44,9.48,174400.0,5.5284,5.5284,5.4877,5.511,174400.0
2008-10-21 12:50:00,9.48,9.49,9.42,9.45,42500.0,5.511,5.5168,5.4761,5.4935,42500.0
2008-10-21 12:55:00,9.46,9.49,9.45,9.47,59600.0,5.4994,5.5168,5.4935,5.5052,59600.0
2008-10-21 13:00:00,9.47,9.5,9.47,9.48,86400.0,5.5052,5.5226,5.5052,5.511,86400.0
2008-10-21 13:05:00,9.48,9.54,9.48,9.5,132700.0,5.511,5.5459,5.511,5.5226,132700.0
2008-10-21 13:10:00,9.5,9.51,9.48,9.5,61500.0,5.5226,5.5284,5.511,5.5226,61500.0
2008-10-21 13:15:00,9.5,9.51,9.49,9.51,98700.0,5.5226,5.5284,5.5168,5.5284,98700.0
2008-10-21 13:20:00,9.5,9.6,9.5,9.6,112400.0,5.5226,5.5807,5.5226,5.5807,112400.0
2008-10-21 13:25:00,9.61,9.7,9.57,9.65,163600.0,5.5866,5.6389,5.5633,5.6098,163600.0
2008-10-21 13:30:00,9.65,9.71,9.64,9.69,45400.0,5.6098,5.6447,5.604,5.6331,45400.0
2008-10-21 13:35:00,9.71,9.74,9.68,9.68,55200.0,5.6447,5.6621,5.6272,5.6272,55200.0
2008-10-21 13:40:00,9.68,9.74,9.65,9.71,99600.0,5.6272,5.6621,5.6098,5.6447,99600.0
2008-10-21 13:45:00,9.71,9.72,9.67,9.68,24200.0,5.6447,5.6505,5.6214,5.6272,24200.0
2008-10-21 13:50:00,9.68,9.7,9.67,9.68,50600.0,5.6272,5.6389,5.6214,5.6272,50600.0
2008-10-21 13:55:00,9.68,9.69,9.65,9.68,64600.0,5.6272,5.6331,5.6098,5.6272,64600.0
2008-10-21 14:00:00,9.67,9.69,9.65,9.65,31000.0,5.6214,5.6331,5.6098,5.6098,31000.0
2008-10-21 14:05:00,9.65,9.66,9.65,9.65,59900.0,5.6098,5.6156,5.6098,5.6098,59900.0
2008-10-21 14:10:00,9.66,9.66,9.62,9.65,100200.0,5.6156,5.6156,5.5924,5.6098,100200.0
2008-10-21 14:15:00,9.64,9.79,9.64,9.7,80000.0,5.604,5.6912,5.604,5.6389,80000.0
2008-10-21 14:20:00,9.71,9.79,9.69,9.75,49600.0,5.6447,5.6912,5.6331,5.6679,49600.0
2008-10-21 14:25:00,9.75,9.83,9.75,9.82,42600.0,5.6679,5.7144,5.6679,5.7086,42600.0
2008-10-21 14:30:00,9.83,9.87,9.79,9.87,67500.0,5.7144,5.7377,5.6912,5.7377,67500.0
2008-10-21 14:35:00,9.86,10.0,9.85,9.95,128300.0,5.7319,5.8133,5.7261,5.7842,128300.0
2008-10-21 14:40:00,9.95,10.0,9.94,9.97,78800.0,5.7842,5.8133,5.7784,5.7958,78800.0
2008-10-21 14:45:00,9.99,10.0,9.92,9.93,143600.0,5.8075,5.8133,5.7668,5.7726,143600.0
2008-10-21 14:50:00,9.93,9.99,9.92,9.98,65300.0,5.7726,5.8075,5.7668,5.8016,65300.0
2008-10-21 14:55:00,9.99,9.99,9.92,9.99,59600.0,5.8075,5.8075,5.7668,5.8075,59600.0
2008-10-21 15:00:00,9.99,10.0,9.94,10.0,132100.0,5.8075,5.8133,5.7784,5.8133,132100.0
2008-10-21 15:05:00,10.01,10.04,9.91,9.96,219900.0,5.8191,5.8365,5.7609,5.79,219900.0
2008-10-21 15:10:00,9.95,9.98,9.9,9.97,57900.0,5.7842,5.8016,5.7551,5.7958,57900.0
2008-10-21 15:15:00,9.97,9.97,9.85,9.86,39800.0,5.7958,5.7958,5.7261,5.7319,39800.0
2008-10-21 15:20:00,9.86,9.89,9.78,9.84,80900.0,5.7319,5.7493,5.6854,5.7203,80900.0
2008-10-21 15:25:00,9.85,9.95,9.83,9.93,185400.0,5.7261,5.7842,5.7144,5.7726,185400.0
2008-10-21 15:30:00,9.93,9.97,9.87,9.92,158700.0,5.7726,5.7958,5.7377,5.7668,158700.0
2008-10-21 15:35:00,9.92,9.95,9.88,9.9,93900.0,5.7668,5.7842,5.7435,5.7551,93900.0
2008-10-21 15:40:00,9.9,10.0,9.89,9.92,110700.0,5.7551,5.8133,5.7493,5.7668,110700.0
2008-10-21 15:45:00,9.92,9.94,9.8,9.89,120300.0,5.7668,5.7784,5.697,5.7493,120300.0
2008-10-21 15:50:00,9.89,9.89,9.78,9.82,172500.0,5.7493,5.7493,5.6854,5.7086,172500.0
2008-10-21 15:55:00,9.81,9.85,9.74,9.77,144400.0,5.7028,5.7261,5.6621,5.6796,144400.0
2008-10-22 09:30:00,9.16,9.49,9.11,9.31,93500.0,5.325,5.5168,5.2959,5.4122,93500.0
2008-10-22 09:35:00,9.28,9.47,9.27,9.47,47200.0,5.3947,5.5052,5.3889,5.5052,47200.0
2008-10-22 09:40:00,9.47,9.74,9.35,9.67,82500.0,5.5052,5.6621,5.4354,5.6214,82500.0
2008-10-22 09:45:00,9.69,9.7,9.53,9.64,52200.0,5.6331,5.6389,5.54,5.604,52200.0
2008-10-22 09:50:00,9.63,9.65,9.59,9.64,88000.0,5.5982,5.6098,5.5749,5.604,88000.0
2008-10-22 09:55:00,9.63,9.78,9.61,9.72,124500.0,5.5982,5.6854,5.5866,5.6505,124500.0
2008-10-22 10:00:00,9.72,9.84,9.61,9.62,109100.0,5.6505,5.7203,5.5866,5.5924,109100.0
2008-10-22 10:05:00,9.62,9.75,9.61,9.72,108300.0,5.5924,5.6679,5.5866,5.6505,108300.0
2008-10-22 10:10:00,9.71,9.81,9.69,9.76,139800.0,5.6447,5.7028,5.6331,5.6737,139800.0
2008-10-22 10:15:00,9.79,9.86,9.71,9.71,87200.0,5.6912,5.7319,5.6447,5.6447,87200.0
2008-10-22 10:20:00,9.72,9.81,9.7,9.75,78500.0,5.6505,5.7028,5.6389,5.6679,78500.0
2008-10-22 10:25:00,9.75,9.75,9.57,9.66,66400.0,5.6679,5.6679,5.5633,5.6156,66400.0
2008-10-22 10:30:00,9.66,9.75,9.64,9.71,33800.0,5.6156,5.6679,5.604,5.6447,33800.0
2008-10-22 10:35:00,9.72,9.82,9.64,9.71,70100.0,5.6505,5.7086,5.604,5.6447,70100.0
2008-10-22 10:40:00,9.72,9.79,9.66,9.72,60000.0,5.6505,5.6912,5.6156,5.6505,60000.0
2008-10-22 10:45:00,9.72,9.78,9.64,9.7,61200.0,5.6505,5.6854,5.604,5.6389,61200.0
2008-10-22 10:50:00,9.7,9.78,9.69,9.74,55200.0,5.6389,5.6854,5.6331,5.6621,55200.0
2008-10-22 10:55:00,9.76,9.77,9.7,9.73,36000.0,5.6737,5.6796,5.6389,5.6563,36000.0
2008-10-22 11:00:00,9.73,9.74,9.65,9.74,80300.0,5.6563,5.6621,5.6098,5.6621,80300.0
2008-10-22 11:05:00,9.74,9.74,9.66,9.72,60600.0,5.6621,5.6621,5.6156,5.6505,60600.0
2008-10-22 11:10:00,9.73,9.79,9.72,9.74,54300.0,5.6563,5.6912,5.6505,5.6621,54300.0
2008-10-22 11:15:00,9.74,9.79,9.71,9.76,35200.0,5.6621,5.6912,5.6447,5.6737,35200.0
2008-10-22 11:20:00,9.76,9.78,9.72,9.78,90600.0,5.6737,5.6854,5.6505,5.6854,90600.0
2008-10-22 11:25:00,9.77,9.84,9.76,9.84,67000.0,5.6796,5.7203,5.6737,5.7203,67000.0
2008-10-22 11:30:00,9.83,9.87,9.8,9.8,40300.0,5.7144,5.7377,5.697,5.697,40300.0
2008-10-22 11:35:00,9.8,9.87,9.79,9.85,73900.0,5.697,5.7377,5.6912,5.7261,73900.0
2008-10-22 11:40:00,9.85,9.97,9.85,9.92,104500.0,5.7261,5.7958,5.7261,5.7668,104500.0
2008-10-22 11:45:00,9.92,9.98,9.92,9.95,45500.0,5.7668,5.8016,5.7668,5.7842,45500.0
2008-10-22 11:50:00,9.94,9.98,9.94,9.95,41400.0,5.7784,5.8016,5.7784,5.7842,41400.0
2008-10-22 11:55:00,9.95,9.98,9.94,9.96,58800.0,5.7842,5.8016,5.7784,5.79,58800.0
2008-10-22 12:00:00,9.95,9.98,9.93,9.94,62400.0,5.7842,5.8016,5.7726,5.7784,62400.0
2008-10-22 12:05:00,9.94,9.98,9.94,9.95,27800.0,5.7784,5.8016,5.7784,5.7842,27800.0
2008-10-22 12:10:00,9.95,9.97,9.94,9.95,55500.0,5.7842,5.7958,5.7784,5.7842,55500.0
2008-10-22 12:15:00,9.95,9.97,9.89,9.94,53500.0,5.7842,5.7958,5.7493,5.7784,53500.0
2008-10-22 12:20:00,9.94,9.99,9.9,9.9,49400.0,5.7784,5.8075,5.7551,5.7551,49400.0
2008-10-22 12:25:00,9.88,9.94,9.82,9.84,44700.0,5.7435,5.7784,5.7086,5.7203,44700.0
2008-10-22 12:30:00,9.84,9.88,9.8,9.84,26300.0,5.7203,5.7435,5.697,5.7203,26300.0
2008-10-22 12:35:00,9.85,9.87,9.8,9.81,26100.0,5.7261,5.7377,5.697,5.7028,26100.0
2008-10-22 12:40:00,9.8,9.81,9.72,9.76,38100.0,5.697,5.7028,5.6505,5.6737,38100.0
2008-10-22 12:45:00,9.76,9.77,9.7,9.74,46100.0,5.6737,5.6796,5.6389,5.6621,46100.0
2008-10-22 12:50:00,9.74,9.82,9.72,9.76,51200.0,5.6621,5.7086,5.6505,5.6737,51200.0
2008-10-22 12:55:00,9.77,9.8,9.73,9.77,34600.0,5.6796,5.697,5.6563,5.6796,34600.0
2008-10-22 13:00:00,9.77,9.77,9.67,9.76,56500.0,5.6796,5.6796,5.6214,5.6737,56500.0
2008-10-22 13:05:00,9.75,9.82,9.75,9.77,28500.0,5.6679,5.7086,5.6679,5.6796,28500.0
2008-10-22 13:10:00,9.78,9.79,9.73,9.76,32000.0,5.6854,5.6912,5.6563,5.6737,32000.0
2008-10-22 13:15:00,9.76,9.78,9.71,9.77,39000.0,5.6737,5.6854,5.6447,5.6796,39000.0
2008-10-22 13:20:00,9.77,9.78,9.69,9.7,35000.0,5.6796,5.6854,5.6331,5.6389,35000.0
2008-10-22 13:25:00,9.7,9.73,9.65,9.69,84900.0,5.6389,5.6563,5.6098,5.6331,84900.0
2008-10-22 13:30:00,9.69,9.69,9.49,9.49,104800.0,5.6331,5.6331,5.5168,5.5168,104800.0
2008-10-22 13:35:00,9.49,9.57,9.45,9.49,87900.0,5.5168,5.5633,5.4935,5.5168,87900.0
2008-10-22 13:40:00,9.49,9.55,9.49,9.52,56200.0,5.5168,5.5517,5.5168,5.5342,56200.0
2008-10-22 13:45:00,9.52,9.58,9.51,9.52,73700.0,5.5342,5.5691,5.5284,5.5342,73700.0
2008-10-22 13:50:00,9.51,9.52,9.46,9.5,71200.0,5.5284,5.5342,5.4994,5.5226,71200.0
2008-10-22 13:55:00,9.5,9.51,9.41,9.47,55800.0,5.5226,5.5284,5.4703,5.5052,55800.0
2008-10-22 14:00:00,9.47,9.47,9.36,9.36,67600.0,5.5052,5.5052,5.4412,5.4412,67600.0
2008-10-22 14:05:00,9.36,9.4,9.35,9.38,79400.0,5.4412,5.4645,5.4354,5.4528,79400.0
2008-10-22 14:10:00,9.38,9.44,9.35,9.41,46800.0,5.4528,5.4877,5.4354,5.4703,46800.0
2008-10-22 14:15:00,9.42,9.45,9.38,9.4,54200.0,5.4761,5.4935,5.4528,5.4645,54200.0
2008-10-22 14:20:00,9.39,9.53,9.39,9.47,108700.0,5.4587,5.54,5.4587,5.5052,108700.0
2008-10-22 14:25:00,9.47,9.47,9.41,9.45,69500.0,5.5052,5.5052,5.4703,5.4935,69500.0
2008-10-22 14:30:00,9.45,9.46,9.38,9.44,66500.0,5.4935,5.4994,5.4528,5.4877,66500.0
2008-10-22 14:35:00,9.43,9.45,9.38,9.42,50800.0,5.4819,5.4935,5.4528,5.4761,50800.0
2008-10-22 14:40:00,9.42,9.42,9.28,9.35,71400.0,5.4761,5.4761,5.3947,5.4354,71400.0
2008-10-22 14:45:00,9.35,9.38,9.28,9.33,61500.0,5.4354,5.4528,5.3947,5.4238,61500.0
2008-10-22 14:50:00,9.34,9.34,9.25,9.26,36900.0,5.4296,5.4296,5.3773,5.3831,36900.0
2008-10-22 14:55:00,9.26,9.3,9.25,9.28,38800.0,5.3831,5.4063,5.3773,5.3947,38800.0
2008-10-22 15:00:00,9.28,9.33,9.25,9.31,43200.0,5.3947,5.4238,5.3773,5.4122,43200.0
2008-10-22 15:05:00,9.3,9.35,9.29,9.34,41600.0,5.4063,5.4354,5.4005,5.4296,41600.0
2008-10-22 15:10:00,9.35,9.35,9.25,9.27,77400.0,5.4354,5.4354,5.3773,5.3889,77400.0
2008-10-22 15:15:00,9.27,9.28,9.22,9.24,106300.0,5.3889,5.3947,5.3598,5.3715,106300.0
2008-10-22 15:20:00,9.23,9.3,9.22,9.25,70600.0,5.3656,5.4063,5.3598,5.3773,70600.0
2008-10-22 15:25:00,9.26,9.32,9.15,9.19,117300.0,5.3831,5.418,5.3191,5.3424,117300.0
2008-10-22 15:30:00,9.19,9.2,9.05,9.05,126700.0,5.3424,5.3482,5.261,5.261,126700.0
2008-10-22 15:35:00,9.06,9.17,9.01,9.01,154900.0,5.2668,5.3308,5.2378,5.2378,154900.0
2008-10-22 15:40:00,9.01,9.08,8.9,8.97,171800.0,5.2378,5.2784,5.1738,5.2145,171800.0
2008-10-22 15:45:00,8.98,9.22,8.96,9.15,159200.0,5.2203,5.3598,5.2087,5.3191,159200.0
2008-10-22 15:50:00,9.15,9.22,9.1,9.14,271500.0,5.3191,5.3598,5.2901,5.3133,271500.0
2008-10-22 15:55:00,9.14,9.24,9.1,9.16,206400.0,5.3133,5.3715,5.2901,5.325,206400.0
2008-10-23 09:30:00,9.41,9.5,9.01,9.12,100700.0,5.4703,5.5226,5.2378,5.3017,100700.0
2008-10-23 09:35:00,9.14,9.25,8.95,8.96,105500.0,5.3133,5.3773,5.2029,5.2087,105500.0
2008-10-23 09:40:00,8.99,9.08,8.84,8.92,63200.0,5.2261,5.2784,5.1389,5.1854,63200.0
2008-10-23 09:45:00,8.94,8.98,8.81,8.81,50800.0,5.1971,5.2203,5.1215,5.1215,50800.0
2008-10-23 09:50:00,8.8,9.02,8.78,8.97,87100.0,5.1157,5.2436,5.104,5.2145,87100.0
2008-10-23 09:55:00,9.0,9.07,8.93,8.97,68400.0,5.2319,5.2726,5.1912,5.2145,68400.0
2008-10-23 10:00:00,8.98,9.04,8.91,8.91,49900.0,5.2203,5.2552,5.1796,5.1796,49900.0
2008-10-23 10:05:00,8.9,8.99,8.83,8.85,64700.0,5.1738,5.2261,5.1331,5.1447,64700.0
2008-10-23 10:10:00,8.87,8.92,8.83,8.86,59700.0,5.1564,5.1854,5.1331,5.1506,59700.0
2008-10-23 10:15:00,8.85,8.86,8.79,8.84,54000.0,5.1447,5.1506,5.1099,5.1389,54000.0
2008-10-23 10:20:00,8.84,8.95,8.84,8.92,79700.0,5.1389,5.2029,5.1389,5.1854,79700.0
2008-10-23 10:25:00,8.93,8.97,8.9,8.94,135000.0,5.1912,5.2145,5.1738,5.1971,135000.0
2008-10-23 10:30:00,8.95,8.97,8.82,8.89,64900.0,5.2029,5.2145,5.1273,5.168,64900.0
2008-10-23 10:35:00,8.89,8.9,8.78,8.85,61300.0,5.168,5.1738,5.104,5.1447,61300.0
2008-10-23 10:40:00,8.84,9.01,8.81,9.0,65900.0,5.1389,5.2378,5.1215,5.2319,65900.0
2008-10-23 10:45:00,9.0,9.01,8.91,8.91,57100.0,5.2319,5.2378,5.1796,5.1796,57100.0
2008-10-23 10:50:00,8.92,9.0,8.92,8.98,65100.0,5.1854,5.2319,5.1854,5.2203,65100.0
2008-10-23 10:55:00,8.97,9.0,8.86,8.95,96900.0,5.2145,5.2319,5.1506,5.2029,96900.0
2008-10-23 11:00:00,8.95,9.04,8.91,8.91,61600.0,5.2029,5.2552,5.1796,5.1796,61600.0
2008-10-23 11:05:00,8.9,8.98,8.9,8.98,57600.0,5.1738,5.2203,5.1738,5.2203,57600.0
2008-10-23 11:10:00,8.98,9.01,8.96,8.99,45700.0,5.2203,5.2378,5.2087,5.2261,45700.0
2008-10-23 11:15:00,9.0,9.05,8.99,8.99,83500.0,5.2319,5.261,5.2261,5.2261,83500.0
2008-10-23 11:20:00,8.99,9.05,8.98,9.02,44700.0,5.2261,5.261,5.2203,5.2436,44700.0
2008-10-23 11:25:00,9.02,9.04,8.98,9.01,27200.0,5.2436,5.2552,5.2203,5.2378,27200.0
2008-10-23 11:30:00,9.03,9.04,9.01,9.04,26000.0,5.2494,5.2552,5.2378,5.2552,26000.0
2008-10-23 11:35:00,9.03,9.07,9.03,9.04,36100.0,5.2494,5.2726,5.2494,5.2552,36100.0
2008-10-23 11:40:00,9.04,9.04,8.89,8.92,68700.0,5.2552,5.2552,5.168,5.1854,68700.0
2008-10-23 11:45:00,8.92,8.94,8.9,8.91,79200.0,5.1854,5.1971,5.1738,5.1796,79200.0
2008-10-23 11:50:00,8.91,8.94,8.88,8.88,46300.0,5.1796,5.1971,5.1622,5.1622,46300.0
2008-10-23 11:55:00,8.89,8.89,8.77,8.82,61300.0,5.168,5.168,5.0982,5.1273,61300.0
2008-10-23 12:00:00,8.81,8.81,8.72,8.72,46100.0,5.1215,5.1215,5.0692,5.0692,46100.0
2008-10-23 12:05:00,8.72,8.74,8.69,8.69,40800.0,5.0692,5.0808,5.0517,5.0517,40800.0
2008-10-23 12:10:00,8.68,8.7,8.65,8.68,72800.0,5.0459,5.0575,5.0285,5.0459,72800.0
2008-10-23 12:15:00,8.68,8.68,8.6,8.63,57600.0,5.0459,5.0459,4.9994,5.0169,57600.0
2008-10-23 12:20:00,8.63,8.65,8.6,8.63,43800.0,5.0169,5.0285,4.9994,5.0169,43800.0
2008-10-23 12:25:00,8.62,8.63,8.51,8.57,63200.0,5.011,5.0169,4.9471,4.982,63200.0
2008-10-23 12:30:00,8.57,8.69,8.55,8.65,108700.0,4.982,5.0517,4.9703,5.0285,108700.0
2008-10-23 12:35:00,8.65,8.66,8.53,8.61,52100.0,5.0285,5.0343,4.9587,5.0052,52100.0
2008-10-23 12:40:00,8.6,8.61,8.51,8.54,45000.0,4.9994,5.0052,4.9471,4.9645,45000.0
2008-10-23 12:45:00,8.54,8.57,8.45,8.45,124900.0,4.9645,4.982,4.9122,4.9122,124900.0
2008-10-23 12:50:00,8.47,8.5,8.43,8.46,54400.0,4.9238,4.9413,4.9006,4.918,54400.0
2008-10-23 12:55:00,8.45,8.45,8.32,8.38,207300.0,4.9122,4.9122,4.8366,4.8715,207300.0
2008-10-23 13:00:00,8.38,8.38,8.22,8.24,226000.0,4.8715,4.8715,4.7785,4.7901,226000.0
2008-10-23 13:05:00,8.24,8.29,8.16,8.23,120900.0,4.7901,4.8192,4.7436,4.7843,120900.0
2008-10-23 13:10:00,8.24,8.38,8.22,8.31,79000.0,4.7901,4.8715,4.7785,4.8308,79000.0
2008-10-23 13:15:00,8.3,8.41,8.3,8.4,52200.0,4.825,4.889,4.825,4.8831,52200.0
2008-10-23 13:20:00,8.39,8.42,8.35,8.4,64600.0,4.8773,4.8948,4.8541,4.8831,64600.0
2008-10-23 13:25:00,8.38,8.4,8.33,8.35,59800.0,4.8715,4.8831,4.8425,4.8541,59800.0
2008-10-23 13:30:00,8.36,8.37,8.31,8.31,68000.0,4.8599,4.8657,4.8308,4.8308,68000.0
2008-10-23 13:35:00,8.32,8.44,8.31,8.37,44000.0,4.8366,4.9064,4.8308,4.8657,44000.0
2008-10-23 13:40:00,8.37,8.48,8.35,8.46,62900.0,4.8657,4.9297,4.8541,4.918,62900.0
2008-10-23 13:45:00,8.45,8.48,8.32,8.35,208700.0,4.9122,4.9297,4.8366,4.8541,208700.0
2008-10-23 13:50:00,8.35,8.35,8.25,8.29,56800.0,4.8541,4.8541,4.7959,4.8192,56800.0
2008-10-23 13:55:00,8.29,8.29,8.23,8.26,43700.0,4.8192,4.8192,4.7843,4.8018,43700.0
2008-10-23 14:00:00,8.25,8.25,8.14,8.15,93300.0,4.7959,4.7959,4.732,4.7378,93300.0
2008-10-23 14:05:00,8.14,8.19,8.12,8.16,72800.0,4.732,4.7611,4.7204,4.7436,72800.0
2008-10-23 14:10:00,8.17,8.17,8.07,8.1,56000.0,4.7494,4.7494,4.6913,4.7087,56000.0
2008-10-23 14:15:00,8.1,8.13,8.02,8.03,88700.0,4.7087,4.7262,4.6622,4.6681,88700.0
2008-10-23 14:20:00,8.03,8.06,8.01,8.04,79900.0,4.6681,4.6855,4.6564,4.6739,79900.0
2008-10-23 14:25:00,8.04,8.15,8.03,8.14,80200.0,4.6739,4.7378,4.6681,4.732,80200.0
2008-10-23 14:30:00,8.14,8.23,8.06,8.16,72000.0,4.732,4.7843,4.6855,4.7436,72000.0
2008-10-23 14:35:00,8.16,8.22,8.12,8.22,67800.0,4.7436,4.7785,4.7204,4.7785,67800.0
2008-10-23 14:40:00,8.22,8.23,8.13,8.21,61200.0,4.7785,4.7843,4.7262,4.7727,61200.0
2008-10-23 14:45:00,8.21,8.26,8.05,8.06,117500.0,4.7727,4.8018,4.6797,4.6855,117500.0
2008-10-23 14:50:00,8.07,8.16,8.03,8.03,77500.0,4.6913,4.7436,4.6681,4.6681,77500.0
2008-10-23 14:55:00,8.05,8.06,8.0,8.05,83200.0,4.6797,4.6855,4.6506,4.6797,83200.0
2008-10-23 15:00:00,8.04,8.15,8.01,8.06,104200.0,4.6739,4.7378,4.6564,4.6855,104200.0
2008-10-23 15:05:00,8.06,8.26,8.05,8.24,77400.0,4.6855,4.8018,4.6797,4.7901,77400.0
2008-10-23 15:10:00,8.23,8.31,8.19,8.25,82000.0,4.7843,4.8308,4.7611,4.7959,82000.0
2008-10-23 15:15:00,8.25,8.28,8.13,8.16,101300.0,4.7959,4.8134,4.7262,4.7436,101300.0
2008-10-23 15:20:00,8.14,8.28,8.11,8.21,114800.0,4.732,4.8134,4.7146,4.7727,114800.0
2008-10-23 15:25:00,8.22,8.26,8.16,8.21,80100.0,4.7785,4.8018,4.7436,4.7727,80100.0
2008-10-23 15:30:00,8.22,8.23,8.09,8.16,85300.0,4.7785,4.7843,4.7029,4.7436,85300.0
2008-10-23 15:35:00,8.16,8.22,8.12,8.12,92200.0,4.7436,4.7785,4.7204,4.7204,92200.0
2008-10-23 15:40:00,8.11,8.29,8.09,8.28,131000.0,4.7146,4.8192,4.7029,4.8134,131000.0
2008-10-23 15:45:00,8.28,8.48,8.27,8.34,132600.0,4.8134,4.9297,4.8076,4.8483,132600.0
2008-10-23 15:50:00,8.38,8.49,8.27,8.29,136300.0,4.8715,4.9355,4.8076,4.8192,136300.0
2008-10-23 15:55:00,8.29,8.44,8.26,8.42,153000.0,4.8192,4.9064,4.8018,4.8948,153000.0
2008-10-24 09:30:00,7.52,7.7,7.27,7.55,143900.0,4.3716,4.4762,4.2262,4.389,143900.0
2008-10-24 09:35:00,7.55,7.85,7.5,7.72,85000.0,4.389,4.5634,4.36,4.4878,85000.0
2008-10-24 09:40:00,7.72,7.73,7.46,7.6,64300.0,4.4878,4.4937,4.3367,4.4181,64300.0
2008-10-24 09:45:00,7.61,7.85,7.55,7.85,63500.0,4.4239,4.5634,4.389,4.5634,63500.0
2008-10-24 09:50:00,7.85,8.07,7.77,8.05,80500.0,4.5634,4.6913,4.5169,4.6797,80500.0
2008-10-24 09:55:00,8.03,8.18,8.01,8.06,78000.0,4.6681,4.7553,4.6564,4.6855,78000.0
2008-10-24 10:00:00,8.09,8.17,7.99,8.02,77100.0,4.7029,4.7494,4.6448,4.6622,77100.0
2008-10-24 10:05:00,8.02,8.08,7.9,8.01,96100.0,4.6622,4.6971,4.5925,4.6564,96100.0
2008-10-24 10:10:00,8.01,8.02,7.89,7.96,68200.0,4.6564,4.6622,4.5867,4.6274,68200.0
2008-10-24 10:15:00,7.96,8.05,7.88,7.95,71500.0,4.6274,4.6797,4.5809,4.6215,71500.0
2008-10-24 10:20:00,7.95,8.04,7.85,7.88,70200.0,4.6215,4.6739,4.5634,4.5809,70200.0
2008-10-24 10:25:00,7.88,7.94,7.81,7.91,63400.0,4.5809,4.6157,4.5402,4.5983,63400.0
2008-10-24 10:30:00,7.92,8.0,7.88,7.95,52200.0,4.6041,4.6506,4.5809,4.6215,52200.0
2008-10-24 10:35:00,7.96,8.05,7.87,7.92,104000.0,4.6274,4.6797,4.575,4.6041,104000.0
2008-10-24 10:40:00,7.94,8.01,7.9,7.98,40300.0,4.6157,4.6564,4.5925,4.639,40300.0
2008-10-24 10:45:00,7.98,7.99,7.93,7.98,53200.0,4.639,4.6448,4.6099,4.639,53200.0
2008-10-24 10:50:00,7.98,8.04,7.94,7.97,70200.0,4.639,4.6739,4.6157,4.6332,70200.0
2008-10-24 10:55:00,7.98,7.99,7.91,7.93,101700.0,4.639,4.6448,4.5983,4.6099,101700.0
2008-10-24 11:00:00,7.94,7.95,7.89,7.9,83500.0,4.6157,4.6215,4.5867,4.5925,83500.0
2008-10-24 11:05:00,7.91,7.95,7.87,7.88,41100.0,4.5983,4.6215,4.575,4.5809,41100.0
2008-10-24 11:10:00,7.88,7.94,7.83,7.94,115400.0,4.5809,4.6157,4.5518,4.6157,115400.0
2008-10-24 11:15:00,7.93,8.0,7.88,7.9,120400.0,4.6099,4.6506,4.5809,4.5925,120400.0
2008-10-24 11:20:00,7.9,8.0,7.89,7.97,192100.0,4.5925,4.6506,4.5867,4.6332,192100.0
2008-10-24 11:25:00,7.97,8.05,7.96,8.05,114300.0,4.6332,4.6797,4.6274,4.6797,114300.0
2008-10-24 11:30:00,8.06,8.14,8.03,8.04,106600.0,4.6855,4.732,4.6681,4.6739,106600.0
2008-10-24 11:35:00,8.04,8.06,8.01,8.05,77200.0,4.6739,4.6855,4.6564,4.6797,77200.0
2008-10-24 11:40:00,8.05,8.05,8.03,8.05,176800.0,4.6797,4.6797,4.6681,4.6797,176800.0
2008-10-24 11:45:00,8.05,8.06,8.0,8.05,95400.0,4.6797,4.6855,4.6506,4.6797,95400.0
2008-10-24 11:50:00,8.05,8.1,8.03,8.09,111400.0,4.6797,4.7087,4.6681,4.7029,111400.0
2008-10-24 11:55:00,8.1,8.17,8.09,8.14,39700.0,4.7087,4.7494,4.7029,4.732,39700.0
2008-10-24 12:00:00,8.14,8.2,8.07,8.18,85900.0,4.732,4.7669,4.6913,4.7553,85900.0
2008-10-24 12:05:00,8.19,8.27,8.18,8.25,58700.0,4.7611,4.8076,4.7553,4.7959,58700.0
2008-10-24 12:10:00,8.25,8.29,8.19,8.29,39100.0,4.7959,4.8192,4.7611,4.8192,39100.0
2008-10-24 12:15:00,8.27,8.33,8.24,8.33,31600.0,4.8076,4.8425,4.7901,4.8425,31600.0
2008-10-24 12:20:00,8.32,8.36,8.27,8.28,39500.0,4.8366,4.8599,4.8076,4.8134,39500.0
2008-10-24 12:25:00,8.27,8.31,8.23,8.24,37200.0,4.8076,4.8308,4.7843,4.7901,37200.0
2008-10-24 12:30:00,8.24,8.31,8.23,8.3,58600.0,4.7901,4.8308,4.7843,4.825,58600.0
2008-10-24 12:35:00,8.3,8.33,8.28,8.28,28700.0,4.825,4.8425,4.8134,4.8134,28700.0
2008-10-24 12:40:00,8.27,8.31,8.23,8.23,17200.0,4.8076,4.8308,4.7843,4.7843,17200.0
2008-10-24 12:45:00,8.24,8.26,8.22,8.23,18200.0,4.7901,4.8018,4.7785,4.7843,18200.0
2008-10-24 12:50:00,8.24,8.26,8.19,8.26,59100.0,4.7901,4.8018,4.7611,4.8018,59100.0
2008-10-24 12:55:00,8.26,8.29,8.2,8.21,69300.0,4.8018,4.8192,4.7669,4.7727,69300.0
2008-10-24 13:00:00,8.2,8.29,8.2,8.22,18900.0,4.7669,4.8192,4.7669,4.7785,18900.0
2008-10-24 13:05:00,8.23,8.26,8.22,8.22,119400.0,4.7843,4.8018,4.7785,4.7785,119400.0
2008-10-24 13:10:00,8.24,8.25,8.21,8.22,23700.0,4.7901,4.7959,4.7727,4.7785,23700.0
2008-10-24 13:15:00,8.23,8.35,8.21,8.32,41900.0,4.7843,4.8541,4.7727,4.8366,41900.0
2008-10-24 13:20:00,8.32,8.33,8.26,8.28,32200.0,4.8366,4.8425,4.8018,4.8134,32200.0
2008-10-24 13:25:00,8.27,8.33,8.26,8.27,38100.0,4.8076,4.8425,4.8018,4.8076,38100.0
2008-10-24 13:30:00,8.28,8.3,8.23,8.26,31000.0,4.8134,4.825,4.7843,4.8018,31000.0
2008-10-24 13:35:00,8.26,8.38,8.26,8.32,28900.0,4.8018,4.8715,4.8018,4.8366,28900.0
2008-10-24 13:40:00,8.33,8.35,8.3,8.35,20300.0,4.8425,4.8541,4.825,4.8541,20300.0
2008-10-24 13:45:00,8.34,8.35,8.23,8.23,23100.0,4.8483,4.8541,4.7843,4.7843,23100.0
2008-10-24 13:50:00,8.24,8.33,8.19,8.2,35100.0,4.7901,4.8425,4.7611,4.7669,35100.0
2008-10-24 13:55:00,8.19,8.22,8.12,8.12,34900.0,4.7611,4.7785,4.7204,4.7204,34900.0
2008-10-24 14:00:00,8.13,8.18,8.11,8.13,30200.0,4.7262,4.7553,4.7146,4.7262,30200.0
2008-10-24 14:05:00,8.12,8.13,8.07,8.13,16700.0,4.7204,4.7262,4.6913,4.7262,16700.0
2008-10-24 14:10:00,8.14,8.26,8.11,8.15,51500.0,4.732,4.8018,4.7146,4.7378,51500.0
2008-10-24 14:15:00,8.13,8.17,8.09,8.13,33800.0,4.7262,4.7494,4.7029,4.7262,33800.0
2008-10-24 14:20:00,8.13,8.2,8.11,8.12,37900.0,4.7262,4.7669,4.7146,4.7204,37900.0
2008-10-24 14:25:00,8.12,8.12,8.05,8.1,30100.0,4.7204,4.7204,4.6797,4.7087,30100.0
2008-10-24 14:30:00,8.1,8.18,8.09,8.18,41100.0,4.7087,4.7553,4.7029,4.7553,41100.0
2008-10-24 14:35:00,8.16,8.19,8.1,8.17,35200.0,4.7436,4.7611,4.7087,4.7494,35200.0
2008-10-24 14:40:00,8.16,8.28,8.12,8.14,51000.0,4.7436,4.8134,4.7204,4.732,51000.0
2008-10-24 14:45:00,8.14,8.15,8.08,8.1,53800.0,4.732,4.7378,4.6971,4.7087,53800.0
2008-10-24 14:50:00,8.11,8.18,8.09,8.18,34000.0,4.7146,4.7553,4.7029,4.7553,34000.0
2008-10-24 14:55:00,8.17,8.27,8.14,8.25,59200.0,4.7494,4.8076,4.732,4.7959,59200.0
2008-10-24 15:00:00,8.23,8.39,8.2,8.23,123700.0,4.7843,4.8773,4.7669,4.7843,123700.0
2008-10-24 15:05:00,8.23,8.38,8.23,8.35,88900.0,4.7843,4.8715,4.7843,4.8541,88900.0
2008-10-24 15:10:00,8.34,8.43,8.23,8.25,117400.0,4.8483,4.9006,4.7843,4.7959,117400.0
2008-10-24 15:15:00,8.25,8.34,8.21,8.25,97200.0,4.7959,4.8483,4.7727,4.7959,97200.0
2008-10-24 15:20:00,8.25,8.34,8.21,8.31,64600.0,4.7959,4.8483,4.7727,4.8308,64600.0
2008-10-24 15:25:00,8.32,8.32,8.22,8.27,80200.0,4.8366,4.8366,4.7785,4.8076,80200.0
2008-10-24 15:30:00,8.29,8.29,8.15,8.19,75500.0,4.8192,4.8192,4.7378,4.7611,75500.0
2008-10-24 15:35:00,8.18,8.2,8.04,8.06,39200.0,4.7553,4.7669,4.6739,4.6855,39200.0
2008-10-24 15:40:00,8.06,8.11,8.02,8.08,88100.0,4.6855,4.7146,4.6622,4.6971,88100.0
2008-10-24 15:45:00,8.09,8.12,8.03,8.09,78700.0,4.7029,4.7204,4.6681,4.7029,78700.0
2008-10-24 15:50:00,8.08,8.13,8.05,8.1,151000.0,4.6971,4.7262,4.6797,4.7087,151000.0
2008-10-24 15:55:00,8.1,8.1,7.99,8.02,404000.0,4.7087,4.7087,4.6448,4.6622,404000.0
2008-10-27 09:30:00,7.99,8.33,7.99,8.22,184600.0,4.6448,4.8425,4.6448,4.7785,184600.0
2008-10-27 09:35:00,8.22,8.91,8.2,8.75,174000.0,4.7785,5.1796,4.7669,5.0866,174000.0
2008-10-27 09:40:00,8.76,9.08,8.76,9.07,180700.0,5.0924,5.2784,5.0924,5.2726,180700.0
2008-10-27 09:45:00,9.07,9.07,8.6,8.6,223700.0,5.2726,5.2726,4.9994,4.9994,223700.0
2008-10-27 09:50:00,8.61,8.75,8.6,8.74,174500.0,5.0052,5.0866,4.9994,5.0808,174500.0
2008-10-27 09:55:00,8.75,8.9,8.71,8.9,110300.0,5.0866,5.1738,5.0634,5.1738,110300.0
2008-10-27 10:00:00,8.91,9.3,8.9,9.26,208700.0,5.1796,5.4063,5.1738,5.3831,208700.0
2008-10-27 10:05:00,9.26,9.27,9.01,9.11,104200.0,5.3831,5.3889,5.2378,5.2959,104200.0
2008-10-27 10:10:00,9.12,9.14,8.94,8.99,107800.0,5.3017,5.3133,5.1971,5.2261,107800.0
2008-10-27 10:15:00,8.98,9.1,8.96,9.07,190100.0,5.2203,5.2901,5.2087,5.2726,190100.0
2008-10-27 10:20:00,9.07,9.2,9.07,9.15,139500.0,5.2726,5.3482,5.2726,5.3191,139500.0
2008-10-27 10:25:00,9.15,9.34,9.14,9.23,107500.0,5.3191,5.4296,5.3133,5.3656,107500.0
2008-10-27 10:30:00,9.23,9.3,9.21,9.24,113800.0,5.3656,5.4063,5.354,5.3715,113800.0
2008-10-27 10:35:00,9.23,9.24,9.1,9.19,121300.0,5.3656,5.3715,5.2901,5.3424,121300.0
2008-10-27 10:40:00,9.2,9.32,9.2,9.32,128700.0,5.3482,5.418,5.3482,5.418,128700.0
2008-10-27 10:45:00,9.31,9.44,9.27,9.39,167600.0,5.4122,5.4877,5.3889,5.4587,167600.0
2008-10-27 10:50:00,9.4,9.43,9.25,9.25,132500.0,5.4645,5.4819,5.3773,5.3773,132500.0
2008-10-27 10:55:00,9.25,9.31,9.24,9.29,128000.0,5.3773,5.4122,5.3715,5.4005,128000.0
2008-10-27 11:00:00,9.29,9.39,9.28,9.37,84500.0,5.4005,5.4587,5.3947,5.447,84500.0
2008-10-27 11:05:00,9.38,9.47,9.34,9.39,113800.0,5.4528,5.5052,5.4296,5.4587,113800.0
2008-10-27 11:10:00,9.38,9.41,9.37,9.39,83800.0,5.4528,5.4703,5.447,5.4587,83800.0
2008-10-27 11:15:00,9.39,9.39,9.26,9.27,77200.0,5.4587,5.4587,5.3831,5.3889,77200.0
2008-10-27 11:20:00,9.27,9.29,9.22,9.25,36600.0,5.3889,5.4005,5.3598,5.3773,36600.0
2008-10-27 11:25:00,9.25,9.26,9.21,9.25,70000.0,5.3773,5.3831,5.354,5.3773,70000.0
2008-10-27 11:30:00,9.26,9.28,9.16,9.22,127900.0,5.3831,5.3947,5.325,5.3598,127900.0
2008-10-27 11:35:00,9.21,9.24,9.19,9.2,57100.0,5.354,5.3715,5.3424,5.3482,57100.0
2008-10-27 11:40:00,9.2,9.25,9.19,9.2,103700.0,5.3482,5.3773,5.3424,5.3482,103700.0
2008-10-27 11:45:00,9.2,9.25,9.1,9.13,115400.0,5.3482,5.3773,5.2901,5.3075,115400.0
2008-10-27 11:50:00,9.13,9.19,9.12,9.17,125200.0,5.3075,5.3424,5.3017,5.3308,125200.0
2008-10-27 11:55:00,9.14,9.17,9.09,9.14,198900.0,5.3133,5.3308,5.2843,5.3133,198900.0
2008-10-27 12:00:00,9.14,9.24,9.09,9.1,97900.0,5.3133,5.3715,5.2843,5.2901,97900.0
2008-10-27 12:05:00,9.12,9.2,9.08,9.15,131500.0,5.3017,5.3482,5.2784,5.3191,131500.0
2008-10-27 12:10:00,9.16,9.17,9.09,9.12,45500.0,5.325,5.3308,5.2843,5.3017,45500.0
2008-10-27 12:15:00,9.11,9.12,9.08,9.09,38800.0,5.2959,5.3017,5.2784,5.2843,38800.0
2008-10-27 12:20:00,9.1,9.13,9.09,9.12,26400.0,5.2901,5.3075,5.2843,5.3017,26400.0
2008-10-27 12:25:00,9.11,9.18,9.11,9.14,100200.0,5.2959,5.3366,5.2959,5.3133,100200.0
2008-10-27 12:30:00,9.13,9.2,9.12,9.19,329900.0,5.3075,5.3482,5.3017,5.3424,329900.0
2008-10-27 12:35:00,9.19,9.25,9.15,9.24,93900.0,5.3424,5.3773,5.3191,5.3715,93900.0
2008-10-27 12:40:00,9.25,9.35,9.21,9.32,103300.0,5.3773,5.4354,5.354,5.418,103300.0
2008-10-27 12:45:00,9.32,9.34,9.26,9.3,90200.0,5.418,5.4296,5.3831,5.4063,90200.0
2008-10-27 12:50:00,9.29,9.42,9.27,9.39,192900.0,5.4005,5.4761,5.3889,5.4587,192900.0
2008-10-27 12:55:00,9.39,9.46,9.36,9.45,175700.0,5.4587,5.4994,5.4412,5.4935,175700.0
2008-10-27 13:00:00,9.45,9.49,9.39,9.46,66300.0,5.4935,5.5168,5.4587,5.4994,66300.0
2008-10-27 13:05:00,9.46,9.49,9.44,9.48,190000.0,5.4994,5.5168,5.4877,5.511,190000.0
2008-10-27 13:10:00,9.48,9.5,9.46,9.49,74800.0,5.511,5.5226,5.4994,5.5168,74800.0
2008-10-27 13:15:00,9.49,9.49,9.4,9.45,60800.0,5.5168,5.5168,5.4645,5.4935,60800.0
2008-10-27 13:20:00,9.44,9.5,9.44,9.49,105100.0,5.4877,5.5226,5.4877,5.5168,105100.0
2008-10-27 13:25:00,9.49,9.59,9.48,9.58,181600.0,5.5168,5.5749,5.511,5.5691,181600.0
2008-10-27 13:30:00,9.58,9.61,9.5,9.5,59900.0,5.5691,5.5866,5.5226,5.5226,59900.0
2008-10-27 13:35:00,9.5,9.5,9.4,9.42,76100.0,5.5226,5.5226,5.4645,5.4761,76100.0
2008-10-27 13:40:00,9.41,9.53,9.41,9.51,48000.0,5.4703,5.54,5.4703,5.5284,48000.0
2008-10-27 13:45:00,9.52,9.53,9.49,9.51,98000.0,5.5342,5.54,5.5168,5.5284,98000.0
2008-10-27 13:50:00,9.51,9.51,9.44,9.45,68800.0,5.5284,5.5284,5.4877,5.4935,68800.0
2008-10-27 13:55:00,9.44,9.45,9.37,9.37,52000.0,5.4877,5.4935,5.447,5.447,52000.0
2008-10-27 14:00:00,9.37,9.39,9.32,9.37,66700.0,5.447,5.4587,5.418,5.447,66700.0
2008-10-27 14:05:00,9.38,9.43,9.36,9.43,85800.0,5.4528,5.4819,5.4412,5.4819,85800.0
2008-10-27 14:10:00,9.42,9.42,9.27,9.29,95200.0,5.4761,5.4761,5.3889,5.4005,95200.0
2008-10-27 14:15:00,9.3,9.33,9.28,9.28,47600.0,5.4063,5.4238,5.3947,5.3947,47600.0
2008-10-27 14:20:00,9.28,9.31,9.27,9.28,86100.0,5.3947,5.4122,5.3889,5.3947,86100.0
2008-10-27 14:25:00,9.28,9.29,9.24,9.25,77700.0,5.3947,5.4005,5.3715,5.3773,77700.0
2008-10-27 14:30:00,9.26,9.28,9.2,9.22,155500.0,5.3831,5.3947,5.3482,5.3598,155500.0
2008-10-27 14:35:00,9.21,9.29,9.18,9.19,134100.0,5.354,5.4005,5.3366,5.3424,134100.0
2008-10-27 14:40:00,9.18,9.28,9.18,9.19,69600.0,5.3366,5.3947,5.3366,5.3424,69600.0
2008-10-27 14:45:00,9.2,9.23,9.15,9.16,163300.0,5.3482,5.3656,5.3191,5.325,163300.0
2008-10-27 14:50:00,9.16,9.29,9.15,9.27,225000.0,5.325,5.4005,5.3191,5.3889,225000.0
2008-10-27 14:55:00,9.28,9.29,9.18,9.23,90400.0,5.3947,5.4005,5.3366,5.3656,90400.0
2008-10-27 15:00:00,9.23,9.33,9.22,9.28,199000.0,5.3656,5.4238,5.3598,5.3947,199000.0
2008-10-27 15:05:00,9.28,9.32,9.25,9.26,203100.0,5.3947,5.418,5.3773,5.3831,203100.0
2008-10-27 15:10:00,9.27,9.35,9.27,9.34,121100.0,5.3889,5.4354,5.3889,5.4296,121100.0
2008-10-27 15:15:00,9.35,9.35,9.3,9.31,107500.0,5.4354,5.4354,5.4063,5.4122,107500.0
2008-10-27 15:20:00,9.31,9.33,9.23,9.26,215200.0,5.4122,5.4238,5.3656,5.3831,215200.0
2008-10-27 15:25:00,9.26,9.3,9.23,9.3,201700.0,5.3831,5.4063,5.3656,5.4063,201700.0
2008-10-27 15:30:00,9.31,9.36,9.27,9.3,161800.0,5.4122,5.4412,5.3889,5.4063,161800.0
2008-10-27 15:35:00,9.3,9.41,9.28,9.38,164400.0,5.4063,5.4703,5.3947,5.4528,164400.0
2008-10-27 15:40:00,9.38,9.42,9.36,9.37,148100.0,5.4528,5.4761,5.4412,5.447,148100.0
2008-10-27 15:45:00,9.37,9.38,9.29,9.34,336100.0,5.447,5.4528,5.4005,5.4296,336100.0
2008-10-27 15:50:00,9.35,9.36,9.2,9.25,473500.0,5.4354,5.4412,5.3482,5.3773,473500.0
2008-10-27 15:55:00,9.25,9.26,9.03,9.15,637700.0,5.3773,5.3831,5.2494,5.3191,637700.0
2008-10-28 09:30:00,9.35,9.5,9.27,9.31,178000.0,5.4354,5.5226,5.3889,5.4122,178000.0
2008-10-28 09:35:00,9.3,9.44,9.3,9.35,131000.0,5.4063,5.4877,5.4063,5.4354,131000.0
2008-10-28 09:40:00,9.36,9.4,9.32,9.34,87300.0,5.4412,5.4645,5.418,5.4296,87300.0
2008-10-28 09:45:00,9.32,9.34,9.25,9.27,112000.0,5.418,5.4296,5.3773,5.3889,112000.0
2008-10-28 09:50:00,9.27,9.28,9.15,9.21,118100.0,5.3889,5.3947,5.3191,5.354,118100.0
2008-10-28 09:55:00,9.2,9.23,9.1,9.2,86600.0,5.3482,5.3656,5.2901,5.3482,86600.0
2008-10-28 10:00:00,9.2,9.2,9.04,9.07,149300.0,5.3482,5.3482,5.2552,5.2726,149300.0
2008-10-28 10:05:00,9.07,9.22,9.02,9.12,160400.0,5.2726,5.3598,5.2436,5.3017,160400.0
2008-10-28 10:10:00,9.13,9.21,9.11,9.17,62800.0,5.3075,5.354,5.2959,5.3308,62800.0
2008-10-28 10:15:00,9.15,9.18,9.13,9.15,91900.0,5.3191,5.3366,5.3075,5.3191,91900.0
2008-10-28 10:20:00,9.15,9.19,9.12,9.16,132100.0,5.3191,5.3424,5.3017,5.325,132100.0
2008-10-28 10:25:00,9.15,9.2,9.02,9.08,71200.0,5.3191,5.3482,5.2436,5.2784,71200.0
2008-10-28 10:30:00,9.08,9.1,9.06,9.07,66000.0,5.2784,5.2901,5.2668,5.2726,66000.0
2008-10-28 10:35:00,9.07,9.1,9.05,9.06,82800.0,5.2726,5.2901,5.261,5.2668,82800.0
2008-10-28 10:40:00,9.06,9.11,9.05,9.08,77300.0,5.2668,5.2959,5.261,5.2784,77300.0
2008-10-28 10:45:00,9.09,9.11,9.08,9.08,52200.0,5.2843,5.2959,5.2784,5.2784,52200.0
2008-10-28 10:50:00,9.08,9.1,9.07,9.08,95700.0,5.2784,5.2901,5.2726,5.2784,95700.0
2008-10-28 10:55:00,9.08,9.13,9.06,9.1,165700.0,5.2784,5.3075,5.2668,5.2901,165700.0
2008-10-28 11:00:00,9.1,9.19,9.1,9.11,112200.0,5.2901,5.3424,5.2901,5.2959,112200.0
2008-10-28 11:05:00,9.11,9.22,9.11,9.22,125200.0,5.2959,5.3598,5.2959,5.3598,125200.0
2008-10-28 11:10:00,9.22,9.32,9.22,9.28,153400.0,5.3598,5.418,5.3598,5.3947,153400.0
2008-10-28 11:15:00,9.28,9.33,9.26,9.32,100900.0,5.3947,5.4238,5.3831,5.418,100900.0
2008-10-28 11:20:00,9.31,9.42,9.3,9.38,109900.0,5.4122,5.4761,5.4063,5.4528,109900.0
2008-10-28 11:25:00,9.38,9.47,9.37,9.41,52200.0,5.4528,5.5052,5.447,5.4703,52200.0
2008-10-28 11:30:00,9.41,9.53,9.38,9.51,61500.0,5.4703,5.54,5.4528,5.5284,61500.0
2008-10-28 11:35:00,9.5,9.52,9.41,9.49,53500.0,5.5226,5.5342,5.4703,5.5168,53500.0
2008-10-28 11:40:00,9.47,9.52,9.46,9.5,84700.0,5.5052,5.5342,5.4994,5.5226,84700.0
2008-10-28 11:45:00,9.5,9.51,9.49,9.5,128900.0,5.5226,5.5284,5.5168,5.5226,128900.0
2008-10-28 11:50:00,9.5,9.51,9.48,9.5,104600.0,5.5226,5.5284,5.511,5.5226,104600.0
2008-10-28 11:55:00,9.5,9.51,9.49,9.51,42800.0,5.5226,5.5284,5.5168,5.5284,42800.0
2008-10-28 12:00:00,9.5,9.54,9.49,9.51,138900.0,5.5226,5.5459,5.5168,5.5284,138900.0
2008-10-28 12:05:00,9.5,9.52,9.5,9.51,59100.0,5.5226,5.5342,5.5226,5.5284,59100.0
2008-10-28 12:10:00,9.5,9.52,9.48,9.5,55600.0,5.5226,5.5342,5.511,5.5226,55600.0
2008-10-28 12:15:00,9.49,9.52,9.48,9.51,59400.0,5.5168,5.5342,5.511,5.5284,59400.0
2008-10-28 12:20:00,9.51,9.53,9.49,9.5,50300.0,5.5284,5.54,5.5168,5.5226,50300.0
2008-10-28 12:25:00,9.5,9.52,9.49,9.51,43400.0,5.5226,5.5342,5.5168,5.5284,43400.0
2008-10-28 12:30:00,9.52,9.55,9.5,9.51,92700.0,5.5342,5.5517,5.5226,5.5284,92700.0
2008-10-28 12:35:00,9.52,9.53,9.46,9.46,45300.0,5.5342,5.54,5.4994,5.4994,45300.0
2008-10-28 12:40:00,9.46,9.54,9.4,9.52,46100.0,5.4994,5.5459,5.4645,5.5342,46100.0
2008-10-28 12:45:00,9.52,9.55,9.51,9.52,46300.0,5.5342,5.5517,5.5284,5.5342,46300.0
2008-10-28 12:50:00,9.53,9.54,9.51,9.52,57800.0,5.54,5.5459,5.5284,5.5342,57800.0
2008-10-28 12:55:00,9.52,9.55,9.51,9.53,38000.0,5.5342,5.5517,5.5284,5.54,38000.0
2008-10-28 13:00:00,9.54,9.55,9.52,9.53,45900.0,5.5459,5.5517,5.5342,5.54,45900.0
2008-10-28 13:05:00,9.54,9.7,9.53,9.63,97600.0,5.5459,5.6389,5.54,5.5982,97600.0
2008-10-28 13:10:00,9.63,9.64,9.6,9.63,43500.0,5.5982,5.604,5.5807,5.5982,43500.0
2008-10-28 13:15:00,9.61,9.61,9.53,9.59,66900.0,5.5866,5.5866,5.54,5.5749,66900.0
2008-10-28 13:20:00,9.57,9.69,9.57,9.64,58100.0,5.5633,5.6331,5.5633,5.604,58100.0
2008-10-28 13:25:00,9.65,9.7,9.62,9.66,73700.0,5.6098,5.6389,5.5924,5.6156,73700.0
2008-10-28 13:30:00,9.66,9.66,9.58,9.63,72500.0,5.6156,5.6156,5.5691,5.5982,72500.0
2008-10-28 13:35:00,9.63,9.64,9.57,9.57,60500.0,5.5982,5.604,5.5633,5.5633,60500.0
2008-10-28 13:40:00,9.58,9.62,9.53,9.56,46900.0,5.5691,5.5924,5.54,5.5575,46900.0
2008-10-28 13:45:00,9.55,9.61,9.55,9.55,37800.0,5.5517,5.5866,5.5517,5.5517,37800.0
2008-10-28 13:50:00,9.55,9.57,9.54,9.55,43400.0,5.5517,5.5633,5.5459,5.5517,43400.0
2008-10-28 13:55:00,9.55,9.58,9.54,9.58,63600.0,5.5517,5.5691,5.5459,5.5691,63600.0
2008-10-28 14:00:00,9.58,9.62,9.55,9.58,64000.0,5.5691,5.5924,5.5517,5.5691,64000.0
2008-10-28 14:05:00,9.59,9.64,9.58,9.61,49900.0,5.5749,5.604,5.5691,5.5866,49900.0
2008-10-28 14:10:00,9.61,9.68,9.61,9.67,55400.0,5.5866,5.6272,5.5866,5.6214,55400.0
2008-10-28 14:15:00,9.69,9.72,9.66,9.71,82200.0,5.6331,5.6505,5.6156,5.6447,82200.0
2008-10-28 14:20:00,9.71,9.74,9.7,9.73,48300.0,5.6447,5.6621,5.6389,5.6563,48300.0
2008-10-28 14:25:00,9.73,9.79,9.71,9.74,65000.0,5.6563,5.6912,5.6447,5.6621,65000.0
2008-10-28 14:30:00,9.74,9.89,9.73,9.88,104500.0,5.6621,5.7493,5.6563,5.7435,104500.0
2008-10-28 14:35:00,9.89,9.94,9.88,9.9,82900.0,5.7493,5.7784,5.7435,5.7551,82900.0
2008-10-28 14:40:00,9.91,10.0,9.89,9.97,77200.0,5.7609,5.8133,5.7493,5.7958,77200.0
2008-10-28 14:45:00,9.97,10.05,9.96,10.04,242700.0,5.7958,5.8423,5.79,5.8365,242700.0
2008-10-28 14:50:00,10.04,10.15,10.02,10.09,132300.0,5.8365,5.9005,5.8249,5.8656,132300.0
2008-10-28 14:55:00,10.09,10.2,10.09,10.2,186600.0,5.8656,5.9295,5.8656,5.9295,186600.0
2008-10-28 15:00:00,10.2,10.21,10.13,10.13,128400.0,5.9295,5.9353,5.8888,5.8888,128400.0
2008-10-28 15:05:00,10.13,10.14,10.01,10.08,106200.0,5.8888,5.8947,5.8191,5.8598,106200.0
2008-10-28 15:10:00,10.09,10.22,10.09,10.21,165900.0,5.8656,5.9412,5.8656,5.9353,165900.0
2008-10-28 15:15:00,10.21,10.3,10.19,10.29,205800.0,5.9353,5.9877,5.9237,5.9819,205800.0
2008-10-28 15:20:00,10.3,10.44,10.29,10.36,198500.0,5.9877,6.0691,5.9819,6.0225,198500.0
2008-10-28 15:25:00,10.36,10.45,10.35,10.44,168100.0,6.0225,6.0749,6.0167,6.0691,168100.0
2008-10-28 15:30:00,10.43,10.43,10.3,10.42,176800.0,6.0632,6.0632,5.9877,6.0574,176800.0
2008-10-28 15:35:00,10.42,10.56,10.37,10.55,225300.0,6.0574,6.1388,6.0284,6.133,225300.0
2008-10-28 15:40:00,10.55,10.59,10.49,10.57,204100.0,6.133,6.1563,6.0981,6.1446,204100.0
2008-10-28 15:45:00,10.57,10.67,10.51,10.61,267300.0,6.1446,6.2028,6.1097,6.1679,267300.0
2008-10-28 15:50:00,10.6,10.89,10.6,10.75,308100.0,6.1621,6.3306,6.1621,6.2493,308100.0
2008-10-28 15:55:00,10.76,11.02,10.74,11.0,532100.0,6.2551,6.4062,6.2434,6.3946,532100.0
2008-10-29 09:30:00,10.61,10.75,10.0,10.44,317400.0,6.1679,6.2493,5.8133,6.0691,317400.0
2008-10-29 09:35:00,10.45,10.5,10.25,10.29,142100.0,6.0749,6.1039,5.9586,5.9819,142100.0
2008-10-29 09:40:00,10.29,10.54,10.28,10.5,242300.0,5.9819,6.1272,5.976,6.1039,242300.0
2008-10-29 09:45:00,10.5,10.51,10.38,10.42,126700.0,6.1039,6.1097,6.0342,6.0574,126700.0
2008-10-29 09:50:00,10.41,10.41,10.23,10.27,147700.0,6.0516,6.0516,5.947,5.9702,147700.0
2008-10-29 09:55:00,10.26,10.36,10.26,10.27,102900.0,5.9644,6.0225,5.9644,5.9702,102900.0
2008-10-29 10:00:00,10.27,10.32,10.22,10.23,116400.0,5.9702,5.9993,5.9412,5.947,116400.0
2008-10-29 10:05:00,10.23,10.28,10.07,10.18,254300.0,5.947,5.976,5.854,5.9179,254300.0
2008-10-29 10:10:00,10.18,10.25,10.17,10.24,112600.0,5.9179,5.9586,5.9121,5.9528,112600.0
2008-10-29 10:15:00,10.24,10.26,10.2,10.23,105700.0,5.9528,5.9644,5.9295,5.947,105700.0
2008-10-29 10:20:00,10.23,10.23,10.17,10.21,197300.0,5.947,5.947,5.9121,5.9353,197300.0
2008-10-29 10:25:00,10.21,10.23,10.03,10.03,162700.0,5.9353,5.947,5.8307,5.8307,162700.0
2008-10-29 10:30:00,10.04,10.11,9.95,10.1,198300.0,5.8365,5.8772,5.7842,5.8714,198300.0
2008-10-29 10:35:00,10.09,10.11,10.0,10.05,245000.0,5.8656,5.8772,5.8133,5.8423,245000.0
2008-10-29 10:40:00,10.06,10.09,10.05,10.06,87100.0,5.8481,5.8656,5.8423,5.8481,87100.0
2008-10-29 10:45:00,10.07,10.1,9.97,9.97,127300.0,5.854,5.8714,5.7958,5.7958,127300.0
2008-10-29 10:50:00,9.97,10.02,9.97,10.0,138100.0,5.7958,5.8249,5.7958,5.8133,138100.0
2008-10-29 10:55:00,9.99,10.03,9.98,10.0,115700.0,5.8075,5.8307,5.8016,5.8133,115700.0
2008-10-29 11:00:00,10.0,10.13,9.97,10.11,134600.0,5.8133,5.8888,5.7958,5.8772,134600.0
2008-10-29 11:05:00,10.1,10.13,10.03,10.03,49400.0,5.8714,5.8888,5.8307,5.8307,49400.0
2008-10-29 11:10:00,10.03,10.09,10.0,10.09,87600.0,5.8307,5.8656,5.8133,5.8656,87600.0
2008-10-29 11:15:00,10.08,10.19,10.07,10.19,80100.0,5.8598,5.9237,5.854,5.9237,80100.0
2008-10-29 11:20:00,10.19,10.21,10.03,10.05,84100.0,5.9237,5.9353,5.8307,5.8423,84100.0
2008-10-29 11:25:00,10.05,10.09,10.01,10.06,61300.0,5.8423,5.8656,5.8191,5.8481,61300.0
2008-10-29 11:30:00,10.05,10.15,10.0,10.14,56900.0,5.8423,5.9005,5.8133,5.8947,56900.0
2008-10-29 11:35:00,10.14,10.17,10.09,10.16,34500.0,5.8947,5.9121,5.8656,5.9063,34500.0
2008-10-29 11:40:00,10.17,10.19,10.1,10.1,35200.0,5.9121,5.9237,5.8714,5.8714,35200.0
2008-10-29 11:45:00,10.1,10.17,10.09,10.14,39400.0,5.8714,5.9121,5.8656,5.8947,39400.0
2008-10-29 11:50:00,10.14,10.2,10.11,10.19,26900.0,5.8947,5.9295,5.8772,5.9237,26900.0
2008-10-29 11:55:00,10.18,10.23,10.12,10.17,36600.0,5.9179,5.947,5.883,5.9121,36600.0
2008-10-29 12:00:00,10.17,10.19,10.1,10.1,43800.0,5.9121,5.9237,5.8714,5.8714,43800.0
2008-10-29 12:05:00,10.1,10.17,10.09,10.16,66000.0,5.8714,5.9121,5.8656,5.9063,66000.0
2008-10-29 12:10:00,10.15,10.17,10.13,10.17,36400.0,5.9005,5.9121,5.8888,5.9121,36400.0
2008-10-29 12:15:00,10.18,10.2,10.11,10.2,32300.0,5.9179,5.9295,5.8772,5.9295,32300.0
2008-10-29 12:20:00,10.2,10.32,10.19,10.31,84200.0,5.9295,5.9993,5.9237,5.9935,84200.0
2008-10-29 12:25:00,10.32,10.35,10.29,10.32,58100.0,5.9993,6.0167,5.9819,5.9993,58100.0
2008-10-29 12:30:00,10.33,10.4,10.31,10.34,107200.0,6.0051,6.0458,5.9935,6.0109,107200.0
2008-10-29 12:35:00,10.33,10.4,10.31,10.36,95400.0,6.0051,6.0458,5.9935,6.0225,95400.0
2008-10-29 12:40:00,10.36,10.39,10.35,10.36,89600.0,6.0225,6.04,6.0167,6.0225,89600.0
2008-10-29 12:45:00,10.36,10.41,10.33,10.4,102300.0,6.0225,6.0516,6.0051,6.0458,102300.0
2008-10-29 12:50:00,10.39,10.41,10.36,10.36,81300.0,6.04,6.0516,6.0225,6.0225,81300.0
2008-10-29 12:55:00,10.36,10.45,10.36,10.39,95300.0,6.0225,6.0749,6.0225,6.04,95300.0
2008-10-29 13:00:00,10.42,10.49,10.41,10.49,75700.0,6.0574,6.0981,6.0516,6.0981,75700.0
2008-10-29 13:05:00,10.48,10.56,10.47,10.54,147900.0,6.0923,6.1388,6.0865,6.1272,147900.0
2008-10-29 13:10:00,10.54,10.63,10.53,10.6,49800.0,6.1272,6.1795,6.1214,6.1621,49800.0
2008-10-29 13:15:00,10.61,10.64,10.59,10.61,89000.0,6.1679,6.1853,6.1563,6.1679,89000.0
2008-10-29 13:20:00,10.61,10.67,10.6,10.65,82000.0,6.1679,6.2028,6.1621,6.1911,82000.0
2008-10-29 13:25:00,10.64,10.71,10.49,10.52,87600.0,6.1853,6.226,6.0981,6.1156,87600.0
2008-10-29 13:30:00,10.55,10.8,10.55,10.76,94500.0,6.133,6.2783,6.133,6.2551,94500.0
2008-10-29 13:35:00,10.77,10.78,10.67,10.7,77600.0,6.2609,6.2667,6.2028,6.2202,77600.0
2008-10-29 13:40:00,10.71,10.76,10.69,10.69,32600.0,6.226,6.2551,6.2144,6.2144,32600.0
2008-10-29 13:45:00,10.7,10.8,10.69,10.8,107500.0,6.2202,6.2783,6.2144,6.2783,107500.0
2008-10-29 13:50:00,10.8,10.81,10.77,10.8,87000.0,6.2783,6.2841,6.2609,6.2783,87000.0
2008-10-29 13:55:00,10.8,10.8,10.6,10.6,118900.0,6.2783,6.2783,6.1621,6.1621,118900.0
2008-10-29 14:00:00,10.6,10.67,10.47,10.57,92800.0,6.1621,6.2028,6.0865,6.1446,92800.0
2008-10-29 14:05:00,10.57,10.63,10.45,10.48,73000.0,6.1446,6.1795,6.0749,6.0923,73000.0
2008-10-29 14:10:00,10.48,10.55,10.43,10.47,80100.0,6.0923,6.133,6.0632,6.0865,80100.0
2008-10-29 14:15:00,10.55,10.57,10.35,10.57,92700.0,6.133,6.1446,6.0167,6.1446,92700.0
2008-10-29 14:20:00,10.57,10.64,10.24,10.34,263500.0,6.1446,6.1853,5.9528,6.0109,263500.0
2008-10-29 14:25:00,10.34,10.37,10.17,10.31,168700.0,6.0109,6.0284,5.9121,5.9935,168700.0
2008-10-29 14:30:00,10.31,10.33,10.05,10.1,186400.0,5.9935,6.0051,5.8423,5.8714,186400.0
2008-10-29 14:35:00,10.12,10.3,10.1,10.26,142400.0,5.883,5.9877,5.8714,5.9644,142400.0
2008-10-29 14:40:00,10.28,10.38,10.22,10.32,144100.0,5.976,6.0342,5.9412,5.9993,144100.0
2008-10-29 14:45:00,10.32,10.49,10.32,10.48,161000.0,5.9993,6.0981,5.9993,6.0923,161000.0
2008-10-29 14:50:00,10.46,10.48,10.41,10.42,157300.0,6.0807,6.0923,6.0516,6.0574,157300.0
2008-10-29 14:55:00,10.42,10.54,10.38,10.43,128800.0,6.0574,6.1272,6.0342,6.0632,128800.0
2008-10-29 15:00:00,10.44,10.5,10.18,10.18,157400.0,6.0691,6.1039,5.9179,5.9179,157400.0
2008-10-29 15:05:00,10.18,10.34,10.18,10.31,180400.0,5.9179,6.0109,5.9179,5.9935,180400.0
2008-10-29 15:10:00,10.31,10.41,10.16,10.41,113300.0,5.9935,6.0516,5.9063,6.0516,113300.0
2008-10-29 15:15:00,10.41,10.6,10.41,10.49,154300.0,6.0516,6.1621,6.0516,6.0981,154300.0
2008-10-29 15:20:00,10.49,10.71,10.49,10.61,144600.0,6.0981,6.226,6.0981,6.1679,144600.0
2008-10-29 15:25:00,10.61,10.65,10.54,10.55,199100.0,6.1679,6.1911,6.1272,6.133,199100.0
2008-10-29 15:30:00,10.55,10.67,10.39,10.46,233100.0,6.133,6.2028,6.04,6.0807,233100.0
2008-10-29 15:35:00,10.44,10.6,10.44,10.52,143200.0,6.0691,6.1621,6.0691,6.1156,143200.0
2008-10-29 15:40:00,10.53,10.63,10.53,10.61,177600.0,6.1214,6.1795,6.1214,6.1679,177600.0
2008-10-29 15:45:00,10.6,10.73,10.53,10.55,239500.0,6.1621,6.2376,6.1214,6.133,239500.0
2008-10-29 15:50:00,10.55,10.59,10.22,10.37,284500.0,6.133,6.1563,5.9412,6.0284,284500.0
2008-10-29 15:55:00,10.35,10.56,10.01,10.06,368200.0,6.0167,6.1388,5.8191,5.8481,368200.0
2008-10-30 09:30:00,10.59,10.85,10.52,10.7,128500.0,6.1563,6.3074,6.1156,6.2202,128500.0
2008-10-30 09:35:00,10.73,10.73,10.24,10.32,132900.0,6.2376,6.2376,5.9528,5.9993,132900.0
2008-10-30 09:40:00,10.31,10.63,10.31,10.5,113100.0,5.9935,6.1795,5.9935,6.1039,113100.0
2008-10-30 09:45:00,10.49,10.64,10.44,10.45,77200.0,6.0981,6.1853,6.0691,6.0749,77200.0
2008-10-30 09:50:00,10.47,10.52,10.34,10.47,86700.0,6.0865,6.1156,6.0109,6.0865,86700.0
2008-10-30 09:55:00,10.48,10.48,10.31,10.45,41300.0,6.0923,6.0923,5.9935,6.0749,41300.0
2008-10-30 10:00:00,10.43,10.56,10.43,10.46,118100.0,6.0632,6.1388,6.0632,6.0807,118100.0
2008-10-30 10:05:00,10.45,10.49,10.36,10.39,123700.0,6.0749,6.0981,6.0225,6.04,123700.0
2008-10-30 10:10:00,10.4,10.46,10.31,10.35,64400.0,6.0458,6.0807,5.9935,6.0167,64400.0
2008-10-30 10:15:00,10.35,10.37,10.22,10.23,52700.0,6.0167,6.0284,5.9412,5.947,52700.0
2008-10-30 10:20:00,10.23,10.37,10.23,10.37,35200.0,5.947,6.0284,5.947,6.0284,35200.0
2008-10-30 10:25:00,10.38,10.4,10.25,10.27,55100.0,6.0342,6.0458,5.9586,5.9702,55100.0
2008-10-30 10:30:00,10.26,10.32,10.21,10.28,67700.0,5.9644,5.9993,5.9353,5.976,67700.0
2008-10-30 10:35:00,10.27,10.29,10.19,10.24,63300.0,5.9702,5.9819,5.9237,5.9528,63300.0
2008-10-30 10:40:00,10.24,10.27,10.13,10.2,85400.0,5.9528,5.9702,5.8888,5.9295,85400.0
2008-10-30 10:45:00,10.15,10.27,10.15,10.27,64600.0,5.9005,5.9702,5.9005,5.9702,64600.0
2008-10-30 10:50:00,10.26,10.35,10.25,10.26,44900.0,5.9644,6.0167,5.9586,5.9644,44900.0
2008-10-30 10:55:00,10.28,10.3,10.12,10.12,58200.0,5.976,5.9877,5.883,5.883,58200.0
2008-10-30 11:00:00,10.12,10.31,10.12,10.26,72900.0,5.883,5.9935,5.883,5.9644,72900.0
2008-10-30 11:05:00,10.26,10.26,10.13,10.18,70800.0,5.9644,5.9644,5.8888,5.9179,70800.0
2008-10-30 11:10:00,10.18,10.25,10.12,10.21,63700.0,5.9179,5.9586,5.883,5.9353,63700.0
2008-10-30 11:15:00,10.22,10.23,10.02,10.03,155300.0,5.9412,5.947,5.8249,5.8307,155300.0
2008-10-30 11:20:00,10.05,10.07,10.01,10.02,71900.0,5.8423,5.854,5.8191,5.8249,71900.0
2008-10-30 11:25:00,10.02,10.06,10.0,10.0,82000.0,5.8249,5.8481,5.8133,5.8133,82000.0
2008-10-30 11:30:00,10.0,10.07,9.99,10.0,114500.0,5.8133,5.854,5.8075,5.8133,114500.0
2008-10-30 11:35:00,10.0,10.1,9.98,10.05,61200.0,5.8133,5.8714,5.8016,5.8423,61200.0
2008-10-30 11:40:00,10.05,10.07,10.0,10.06,60500.0,5.8423,5.854,5.8133,5.8481,60500.0
2008-10-30 11:45:00,10.06,10.06,10.0,10.02,73800.0,5.8481,5.8481,5.8133,5.8249,73800.0
2008-10-30 11:50:00,10.02,10.03,9.94,9.99,61200.0,5.8249,5.8307,5.7784,5.8075,61200.0
2008-10-30 11:55:00,9.99,10.07,9.97,9.99,44800.0,5.8075,5.854,5.7958,5.8075,44800.0
2008-10-30 12:00:00,10.0,10.07,9.98,10.07,76100.0,5.8133,5.854,5.8016,5.854,76100.0
2008-10-30 12:05:00,10.08,10.12,10.02,10.02,42500.0,5.8598,5.883,5.8249,5.8249,42500.0
2008-10-30 12:10:00,10.01,10.05,9.96,10.02,56700.0,5.8191,5.8423,5.79,5.8249,56700.0
2008-10-30 12:15:00,10.02,10.02,9.95,10.01,54200.0,5.8249,5.8249,5.7842,5.8191,54200.0
2008-10-30 12:20:00,10.02,10.07,9.98,9.99,24100.0,5.8249,5.854,5.8016,5.8075,24100.0
2008-10-30 12:25:00,9.98,10.01,9.96,9.99,35000.0,5.8016,5.8191,5.79,5.8075,35000.0
2008-10-30 12:30:00,9.99,10.04,9.95,10.0,75200.0,5.8075,5.8365,5.7842,5.8133,75200.0
2008-10-30 12:35:00,10.0,10.02,9.99,10.0,30400.0,5.8133,5.8249,5.8075,5.8133,30400.0
2008-10-30 12:40:00,10.01,10.02,9.99,10.0,39900.0,5.8191,5.8249,5.8075,5.8133,39900.0
2008-10-30 12:45:00,10.0,10.01,9.97,10.0,36700.0,5.8133,5.8191,5.7958,5.8133,36700.0
2008-10-30 12:50:00,10.0,10.0,9.98,10.0,30700.0,5.8133,5.8133,5.8016,5.8133,30700.0
2008-10-30 12:55:00,9.99,9.99,9.94,9.97,47700.0,5.8075,5.8075,5.7784,5.7958,47700.0
2008-10-30 13:00:00,9.96,10.01,9.96,10.0,37600.0,5.79,5.8191,5.79,5.8133,37600.0
2008-10-30 13:05:00,10.0,10.08,10.0,10.08,45400.0,5.8133,5.8598,5.8133,5.8598,45400.0
2008-10-30 13:10:00,10.08,10.09,10.04,10.06,43600.0,5.8598,5.8656,5.8365,5.8481,43600.0
2008-10-30 13:15:00,10.04,10.07,10.01,10.02,46400.0,5.8365,5.854,5.8191,5.8249,46400.0
2008-10-30 13:20:00,10.03,10.04,10.01,10.01,29200.0,5.8307,5.8365,5.8191,5.8191,29200.0
2008-10-30 13:25:00,10.02,10.05,9.95,9.95,77400.0,5.8249,5.8423,5.7842,5.7842,77400.0
2008-10-30 13:30:00,9.96,10.0,9.96,9.98,21300.0,5.79,5.8133,5.79,5.8016,21300.0
2008-10-30 13:35:00,9.99,10.06,9.97,10.06,34100.0,5.8075,5.8481,5.7958,5.8481,34100.0
2008-10-30 13:40:00,10.05,10.05,9.89,9.94,47200.0,5.8423,5.8423,5.7493,5.7784,47200.0
2008-10-30 13:45:00,9.94,9.94,9.9,9.92,29800.0,5.7784,5.7784,5.7551,5.7668,29800.0
2008-10-30 13:50:00,9.93,9.99,9.92,9.94,33600.0,5.7726,5.8075,5.7668,5.7784,33600.0
2008-10-30 13:55:00,9.95,10.05,9.93,9.98,44500.0,5.7842,5.8423,5.7726,5.8016,44500.0
2008-10-30 14:00:00,9.98,10.01,9.9,9.93,40800.0,5.8016,5.8191,5.7551,5.7726,40800.0
2008-10-30 14:05:00,9.93,9.98,9.93,9.97,45900.0,5.7726,5.8016,5.7726,5.7958,45900.0
2008-10-30 14:10:00,9.98,9.99,9.92,9.96,26600.0,5.8016,5.8075,5.7668,5.79,26600.0
2008-10-30 14:15:00,9.95,9.96,9.88,9.9,37500.0,5.7842,5.79,5.7435,5.7551,37500.0
2008-10-30 14:20:00,9.9,10.0,9.88,10.0,50300.0,5.7551,5.8133,5.7435,5.8133,50300.0
2008-10-30 14:25:00,10.0,10.09,9.96,9.97,48000.0,5.8133,5.8656,5.79,5.7958,48000.0
2008-10-30 14:30:00,10.0,10.04,9.95,10.04,35600.0,5.8133,5.8365,5.7842,5.8365,35600.0
2008-10-30 14:35:00,10.04,10.08,9.96,10.0,59000.0,5.8365,5.8598,5.79,5.8133,59000.0
2008-10-30 14:40:00,10.0,10.03,9.92,9.96,54600.0,5.8133,5.8307,5.7668,5.79,54600.0
2008-10-30 14:45:00,9.95,10.07,9.92,10.06,59000.0,5.7842,5.854,5.7668,5.8481,59000.0
2008-10-30 14:50:00,10.05,10.13,9.94,9.94,93900.0,5.8423,5.8888,5.7784,5.7784,93900.0
2008-10-30 14:55:00,9.94,10.03,9.93,9.98,67500.0,5.7784,5.8307,5.7726,5.8016,67500.0
2008-10-30 15:00:00,9.98,10.08,9.97,10.04,70200.0,5.8016,5.8598,5.7958,5.8365,70200.0
2008-10-30 15:05:00,10.03,10.12,10.01,10.02,156500.0,5.8307,5.883,5.8191,5.8249,156500.0
2008-10-30 15:10:00,10.02,10.08,9.96,9.98,99700.0,5.8249,5.8598,5.79,5.8016,99700.0
2008-10-30 15:15:00,9.99,9.99,9.83,9.91,101100.0,5.8075,5.8075,5.7144,5.7609,101100.0
2008-10-30 15:20:00,9.93,10.05,9.88,10.05,86200.0,5.7726,5.8423,5.7435,5.8423,86200.0
2008-10-30 15:25:00,10.05,10.05,9.95,10.04,94000.0,5.8423,5.8423,5.7842,5.8365,94000.0
2008-10-30 15:30:00,10.04,10.07,9.9,9.96,78800.0,5.8365,5.854,5.7551,5.79,78800.0
2008-10-30 15:35:00,9.97,10.07,9.91,10.06,116400.0,5.7958,5.854,5.7609,5.8481,116400.0
2008-10-30 15:40:00,10.06,10.14,9.95,9.98,177900.0,5.8481,5.8947,5.7842,5.8016,177900.0
2008-10-30 15:45:00,9.98,10.03,9.92,9.99,123900.0,5.8016,5.8307,5.7668,5.8075,123900.0
2008-10-30 15:50:00,10.0,10.03,9.87,9.9,225300.0,5.8133,5.8307,5.7377,5.7551,225300.0
2008-10-30 15:55:00,9.9,10.01,9.9,9.98,218500.0,5.7551,5.8191,5.7551,5.8016,218500.0
2008-10-31 09:30:00,10.02,10.11,9.87,9.98,62500.0,5.8249,5.8772,5.7377,5.8016,62500.0
2008-10-31 09:35:00,9.97,10.07,9.92,10.0,116300.0,5.7958,5.854,5.7668,5.8133,116300.0
2008-10-31 09:40:00,9.98,10.05,9.94,10.0,231300.0,5.8016,5.8423,5.7784,5.8133,231300.0
2008-10-31 09:45:00,10.01,10.02,9.92,10.0,116500.0,5.8191,5.8249,5.7668,5.8133,116500.0
2008-10-31 09:50:00,10.01,10.12,10.0,10.09,88800.0,5.8191,5.883,5.8133,5.8656,88800.0
2008-10-31 09:55:00,10.09,10.11,10.04,10.11,58800.0,5.8656,5.8772,5.8365,5.8772,58800.0
2008-10-31 10:00:00,10.11,10.26,10.1,10.26,65100.0,5.8772,5.9644,5.8714,5.9644,65100.0
2008-10-31 10:05:00,10.26,10.26,10.1,10.21,46900.0,5.9644,5.9644,5.8714,5.9353,46900.0
2008-10-31 10:10:00,10.19,10.2,10.14,10.16,26200.0,5.9237,5.9295,5.8947,5.9063,26200.0
2008-10-31 10:15:00,10.18,10.19,10.11,10.16,38500.0,5.9179,5.9237,5.8772,5.9063,38500.0
2008-10-31 10:20:00,10.16,10.16,10.05,10.11,34700.0,5.9063,5.9063,5.8423,5.8772,34700.0
2008-10-31 10:25:00,10.11,10.13,10.04,10.09,20000.0,5.8772,5.8888,5.8365,5.8656,20000.0
2008-10-31 10:30:00,10.09,10.14,10.01,10.03,35000.0,5.8656,5.8947,5.8191,5.8307,35000.0
2008-10-31 10:35:00,10.03,10.08,9.99,10.06,26100.0,5.8307,5.8598,5.8075,5.8481,26100.0
2008-10-31 10:40:00,10.04,10.04,9.97,9.98,61000.0,5.8365,5.8365,5.7958,5.8016,61000.0
2008-10-31 10:45:00,9.99,9.99,9.91,9.96,30500.0,5.8075,5.8075,5.7609,5.79,30500.0
2008-10-31 10:50:00,9.96,10.0,9.96,9.98,17000.0,5.79,5.8133,5.79,5.8016,17000.0
2008-10-31 10:55:00,9.99,10.0,9.94,9.97,52800.0,5.8075,5.8133,5.7784,5.7958,52800.0
2008-10-31 11:00:00,9.97,10.0,9.93,9.97,51400.0,5.7958,5.8133,5.7726,5.7958,51400.0
2008-10-31 11:05:00,9.98,10.02,9.92,9.96,51800.0,5.8016,5.8249,5.7668,5.79,51800.0
2008-10-31 11:10:00,9.98,10.0,9.93,9.96,24300.0,5.8016,5.8133,5.7726,5.79,24300.0
2008-10-31 11:15:00,9.96,10.1,9.95,10.07,58200.0,5.79,5.8714,5.7842,5.854,58200.0
2008-10-31 11:20:00,10.08,10.08,9.97,9.98,54600.0,5.8598,5.8598,5.7958,5.8016,54600.0
2008-10-31 11:25:00,9.97,10.0,9.96,9.99,52200.0,5.7958,5.8133,5.79,5.8075,52200.0
2008-10-31 11:30:00,9.99,10.0,9.95,9.98,40200.0,5.8075,5.8133,5.7842,5.8016,40200.0
2008-10-31 11:35:00,9.98,10.0,9.96,9.99,34000.0,5.8016,5.8133,5.79,5.8075,34000.0
2008-10-31 11:40:00,10.0,10.0,9.96,9.97,40500.0,5.8133,5.8133,5.79,5.7958,40500.0
2008-10-31 11:45:00,9.97,10.0,9.9,9.95,90300.0,5.7958,5.8133,5.7551,5.7842,90300.0
2008-10-31 11:50:00,9.94,9.96,9.89,9.94,75900.0,5.7784,5.79,5.7493,5.7784,75900.0
2008-10-31 11:55:00,9.94,9.94,9.82,9.88,70600.0,5.7784,5.7784,5.7086,5.7435,70600.0
2008-10-31 12:00:00,9.89,9.92,9.88,9.9,41000.0,5.7493,5.7668,5.7435,5.7551,41000.0
2008-10-31 12:05:00,9.9,9.91,9.84,9.88,69300.0,5.7551,5.7609,5.7203,5.7435,69300.0
2008-10-31 12:10:00,9.88,9.88,9.81,9.82,54200.0,5.7435,5.7435,5.7028,5.7086,54200.0
2008-10-31 12:15:00,9.83,9.85,9.77,9.79,66900.0,5.7144,5.7261,5.6796,5.6912,66900.0
2008-10-31 12:20:00,9.78,9.85,9.78,9.84,36900.0,5.6854,5.7261,5.6854,5.7203,36900.0
2008-10-31 12:25:00,9.83,9.91,9.83,9.83,30600.0,5.7144,5.7609,5.7144,5.7144,30600.0
2008-10-31 12:30:00,9.83,9.85,9.81,9.83,28100.0,5.7144,5.7261,5.7028,5.7144,28100.0
2008-10-31 12:35:00,9.82,9.84,9.77,9.8,75700.0,5.7086,5.7203,5.6796,5.697,75700.0
2008-10-31 12:40:00,9.81,9.81,9.78,9.8,38900.0,5.7028,5.7028,5.6854,5.697,38900.0
2008-10-31 12:45:00,9.81,9.83,9.77,9.81,47800.0,5.7028,5.7144,5.6796,5.7028,47800.0
2008-10-31 12:50:00,9.81,9.82,9.8,9.81,35800.0,5.7028,5.7086,5.697,5.7028,35800.0
2008-10-31 12:55:00,9.82,9.82,9.75,9.77,62400.0,5.7086,5.7086,5.6679,5.6796,62400.0
2008-10-31 13:00:00,9.77,9.8,9.76,9.8,47300.0,5.6796,5.697,5.6737,5.697,47300.0
2008-10-31 13:05:00,9.79,9.8,9.75,9.76,65600.0,5.6912,5.697,5.6679,5.6737,65600.0
2008-10-31 13:10:00,9.76,9.78,9.76,9.76,25700.0,5.6737,5.6854,5.6737,5.6737,25700.0
2008-10-31 13:15:00,9.77,9.78,9.73,9.78,68900.0,5.6796,5.6854,5.6563,5.6854,68900.0
2008-10-31 13:20:00,9.78,9.84,9.77,9.82,87400.0,5.6854,5.7203,5.6796,5.7086,87400.0
2008-10-31 13:25:00,9.81,9.81,9.78,9.78,73700.0,5.7028,5.7028,5.6854,5.6854,73700.0
2008-10-31 13:30:00,9.81,9.81,9.75,9.79,84300.0,5.7028,5.7028,5.6679,5.6912,84300.0
2008-10-31 13:35:00,9.79,9.81,9.75,9.76,270000.0,5.6912,5.7028,5.6679,5.6737,270000.0
2008-10-31 13:40:00,9.77,9.79,9.72,9.79,79300.0,5.6796,5.6912,5.6505,5.6912,79300.0
2008-10-31 13:45:00,9.79,9.8,9.73,9.74,41100.0,5.6912,5.697,5.6563,5.6621,41100.0
2008-10-31 13:50:00,9.73,9.75,9.72,9.74,51500.0,5.6563,5.6679,5.6505,5.6621,51500.0
2008-10-31 13:55:00,9.74,9.77,9.7,9.74,95200.0,5.6621,5.6796,5.6389,5.6621,95200.0
2008-10-31 14:00:00,9.73,9.73,9.67,9.7,79500.0,5.6563,5.6563,5.6214,5.6389,79500.0
2008-10-31 14:05:00,9.7,9.72,9.68,9.68,52900.0,5.6389,5.6505,5.6272,5.6272,52900.0
2008-10-31 14:10:00,9.68,9.69,9.65,9.65,30700.0,5.6272,5.6331,5.6098,5.6098,30700.0
2008-10-31 14:15:00,9.65,9.66,9.52,9.55,94300.0,5.6098,5.6156,5.5342,5.5517,94300.0
2008-10-31 14:20:00,9.55,9.62,9.49,9.6,68400.0,5.5517,5.5924,5.5168,5.5807,68400.0
2008-10-31 14:25:00,9.6,9.6,9.5,9.55,83300.0,5.5807,5.5807,5.5226,5.5517,83300.0
2008-10-31 14:30:00,9.55,9.56,9.46,9.54,93600.0,5.5517,5.5575,5.4994,5.5459,93600.0
2008-10-31 14:35:00,9.55,9.56,9.47,9.48,45900.0,5.5517,5.5575,5.5052,5.511,45900.0
2008-10-31 14:40:00,9.48,9.53,9.41,9.49,109100.0,5.511,5.54,5.4703,5.5168,109100.0
2008-10-31 14:45:00,9.49,9.5,9.43,9.48,32500.0,5.5168,5.5226,5.4819,5.511,32500.0
2008-10-31 14:50:00,9.48,9.5,9.46,9.46,33600.0,5.511,5.5226,5.4994,5.4994,33600.0
2008-10-31 14:55:00,9.47,9.56,9.46,9.54,62000.0,5.5052,5.5575,5.4994,5.5459,62000.0
2008-10-31 15:00:00,9.54,9.6,9.5,9.57,88300.0,5.5459,5.5807,5.5226,5.5633,88300.0
2008-10-31 15:05:00,9.57,9.59,9.5,9.58,117500.0,5.5633,5.5749,5.5226,5.5691,117500.0
2008-10-31 15:10:00,9.59,9.59,9.43,9.49,94900.0,5.5749,5.5749,5.4819,5.5168,94900.0
2008-10-31 15:15:00,9.48,9.5,9.31,9.36,103800.0,5.511,5.5226,5.4122,5.4412,103800.0
2008-10-31 15:20:00,9.36,9.45,9.27,9.43,178700.0,5.4412,5.4935,5.3889,5.4819,178700.0
2008-10-31 15:25:00,9.45,9.46,9.29,9.35,215500.0,5.4935,5.4994,5.4005,5.4354,215500.0
2008-10-31 15:30:00,9.35,9.43,9.35,9.41,136000.0,5.4354,5.4819,5.4354,5.4703,136000.0
2008-10-31 15:35:00,9.4,9.44,9.37,9.43,117200.0,5.4645,5.4877,5.447,5.4819,117200.0
2008-10-31 15:40:00,9.43,9.44,9.28,9.37,266100.0,5.4819,5.4877,5.3947,5.447,266100.0
2008-10-31 15:45:00,9.37,9.37,9.26,9.28,170700.0,5.447,5.447,5.3831,5.3947,170700.0
2008-10-31 15:50:00,9.28,9.31,9.2,9.29,231200.0,5.3947,5.4122,5.3482,5.4005,231200.0
2008-10-31 15:55:00,9.29,9.5,9.28,9.48,345600.0,5.4005,5.5226,5.3947,5.511,345600.0
2008-11-03 09:30:00,9.5,9.68,9.25,9.25,79200.0,5.5226,5.6272,5.3773,5.3773,79200.0
2008-11-03 09:35:00,9.27,9.5,9.25,9.42,51200.0,5.3889,5.5226,5.3773,5.4761,51200.0
2008-11-03 09:40:00,9.4,9.43,9.37,9.42,49100.0,5.4645,5.4819,5.447,5.4761,49100.0
2008-11-03 09:45:00,9.42,9.55,9.41,9.52,71000.0,5.4761,5.5517,5.4703,5.5342,71000.0
2008-11-03 09:50:00,9.53,9.54,9.43,9.43,57700.0,5.54,5.5459,5.4819,5.4819,57700.0
2008-11-03 09:55:00,9.43,9.44,9.41,9.41,38600.0,5.4819,5.4877,5.4703,5.4703,38600.0
2008-11-03 10:00:00,9.41,9.43,9.36,9.36,78500.0,5.4703,5.4819,5.4412,5.4412,78500.0
2008-11-03 10:05:00,9.37,9.39,9.35,9.39,66600.0,5.447,5.4587,5.4354,5.4587,66600.0
2008-11-03 10:10:00,9.39,9.42,9.38,9.41,41000.0,5.4587,5.4761,5.4528,5.4703,41000.0
2008-11-03 10:15:00,9.4,9.41,9.39,9.4,33500.0,5.4645,5.4703,5.4587,5.4645,33500.0
2008-11-03 10:20:00,9.4,9.47,9.39,9.46,51300.0,5.4645,5.5052,5.4587,5.4994,51300.0
2008-11-03 10:25:00,9.45,9.47,9.43,9.43,32600.0,5.4935,5.5052,5.4819,5.4819,32600.0
2008-11-03 10:30:00,9.43,9.47,9.41,9.46,64000.0,5.4819,5.5052,5.4703,5.4994,64000.0
2008-11-03 10:35:00,9.46,9.51,9.44,9.47,51200.0,5.4994,5.5284,5.4877,5.5052,51200.0
2008-11-03 10:40:00,9.47,9.51,9.46,9.48,28600.0,5.5052,5.5284,5.4994,5.511,28600.0
2008-11-03 10:45:00,9.48,9.52,9.47,9.52,39100.0,5.511,5.5342,5.5052,5.5342,39100.0
2008-11-03 10:50:00,9.53,9.54,9.51,9.51,51600.0,5.54,5.5459,5.5284,5.5284,51600.0
2008-11-03 10:55:00,9.51,9.52,9.5,9.51,34400.0,5.5284,5.5342,5.5226,5.5284,34400.0
2008-11-03 11:00:00,9.5,9.51,9.46,9.46,35200.0,5.5226,5.5284,5.4994,5.4994,35200.0
2008-11-03 11:05:00,9.46,9.46,9.42,9.43,37500.0,5.4994,5.4994,5.4761,5.4819,37500.0
2008-11-03 11:10:00,9.43,9.43,9.4,9.41,44800.0,5.4819,5.4819,5.4645,5.4703,44800.0
2008-11-03 11:15:00,9.4,9.41,9.36,9.39,123600.0,5.4645,5.4703,5.4412,5.4587,123600.0
2008-11-03 11:20:00,9.39,9.4,9.38,9.39,57600.0,5.4587,5.4645,5.4528,5.4587,57600.0
2008-11-03 11:25:00,9.39,9.4,9.38,9.4,25100.0,5.4587,5.4645,5.4528,5.4645,25100.0
2008-11-03 11:30:00,9.4,9.44,9.39,9.44,161300.0,5.4645,5.4877,5.4587,5.4877,161300.0
2008-11-03 11:35:00,9.44,9.45,9.43,9.44,45700.0,5.4877,5.4935,5.4819,5.4877,45700.0
2008-11-03 11:40:00,9.43,9.47,9.43,9.47,19300.0,5.4819,5.5052,5.4819,5.5052,19300.0
2008-11-03 11:45:00,9.46,9.48,9.45,9.46,33500.0,5.4994,5.511,5.4935,5.4994,33500.0
2008-11-03 11:50:00,9.47,9.47,9.46,9.47,13500.0,5.5052,5.5052,5.4994,5.5052,13500.0
2008-11-03 11:55:00,9.47,9.49,9.46,9.48,17300.0,5.5052,5.5168,5.4994,5.511,17300.0
2008-11-03 12:00:00,9.48,9.49,9.47,9.48,25600.0,5.511,5.5168,5.5052,5.511,25600.0
2008-11-03 12:05:00,9.49,9.5,9.47,9.48,36200.0,5.5168,5.5226,5.5052,5.511,36200.0
2008-11-03 12:10:00,9.48,9.5,9.47,9.49,33200.0,5.511,5.5226,5.5052,5.5168,33200.0
2008-11-03 12:15:00,9.49,9.5,9.48,9.49,35400.0,5.5168,5.5226,5.511,5.5168,35400.0
2008-11-03 12:20:00,9.5,9.5,9.49,9.5,30300.0,5.5226,5.5226,5.5168,5.5226,30300.0
2008-11-03 12:25:00,9.49,9.57,9.49,9.55,68700.0,5.5168,5.5633,5.5168,5.5517,68700.0
2008-11-03 12:30:00,9.55,9.58,9.55,9.56,19800.0,5.5517,5.5691,5.5517,5.5575,19800.0
2008-11-03 12:35:00,9.57,9.57,9.52,9.53,18300.0,5.5633,5.5633,5.5342,5.54,18300.0
2008-11-03 12:40:00,9.53,9.54,9.52,9.52,16800.0,5.54,5.5459,5.5342,5.5342,16800.0
2008-11-03 12:45:00,9.52,9.55,9.51,9.52,21000.0,5.5342,5.5517,5.5284,5.5342,21000.0
2008-11-03 12:50:00,9.51,9.53,9.48,9.52,86400.0,5.5284,5.54,5.511,5.5342,86400.0
2008-11-03 12:55:00,9.51,9.52,9.51,9.51,4400.0,5.5284,5.5342,5.5284,5.5284,4400.0
2008-11-03 13:00:00,9.51,9.53,9.49,9.53,23300.0,5.5284,5.54,5.5168,5.54,23300.0
2008-11-03 13:05:00,9.53,9.55,9.52,9.55,8300.0,5.54,5.5517,5.5342,5.5517,8300.0
2008-11-03 13:10:00,9.55,9.56,9.52,9.53,21200.0,5.5517,5.5575,5.5342,5.54,21200.0
2008-11-03 13:15:00,9.53,9.54,9.49,9.49,26300.0,5.54,5.5459,5.5168,5.5168,26300.0
2008-11-03 13:20:00,9.49,9.5,9.49,9.5,8100.0,5.5168,5.5226,5.5168,5.5226,8100.0
2008-11-03 13:25:00,9.49,9.51,9.45,9.46,36400.0,5.5168,5.5284,5.4935,5.4994,36400.0
2008-11-03 13:30:00,9.46,9.47,9.45,9.45,53500.0,5.4994,5.5052,5.4935,5.4935,53500.0
2008-11-03 13:35:00,9.45,9.47,9.45,9.46,46600.0,5.4935,5.5052,5.4935,5.4994,46600.0
2008-11-03 13:40:00,9.45,9.48,9.45,9.45,22900.0,5.4935,5.511,5.4935,5.4935,22900.0
2008-11-03 13:45:00,9.46,9.47,9.45,9.46,26700.0,5.4994,5.5052,5.4935,5.4994,26700.0
2008-11-03 13:50:00,9.46,9.47,9.45,9.46,20600.0,5.4994,5.5052,5.4935,5.4994,20600.0
2008-11-03 13:55:00,9.46,9.46,9.41,9.41,29500.0,5.4994,5.4994,5.4703,5.4703,29500.0
2008-11-03 14:00:00,9.43,9.43,9.39,9.39,54100.0,5.4819,5.4819,5.4587,5.4587,54100.0
2008-11-03 14:05:00,9.39,9.41,9.39,9.4,30400.0,5.4587,5.4703,5.4587,5.4645,30400.0
2008-11-03 14:10:00,9.4,9.4,9.37,9.37,35700.0,5.4645,5.4645,5.447,5.447,35700.0
2008-11-03 14:15:00,9.38,9.38,9.32,9.32,28800.0,5.4528,5.4528,5.418,5.418,28800.0
2008-11-03 14:20:00,9.32,9.43,9.32,9.4,100800.0,5.418,5.4819,5.418,5.4645,100800.0
2008-11-03 14:25:00,9.4,9.42,9.39,9.42,29400.0,5.4645,5.4761,5.4587,5.4761,29400.0
2008-11-03 14:30:00,9.41,9.44,9.41,9.44,21300.0,5.4703,5.4877,5.4703,5.4877,21300.0
2008-11-03 14:35:00,9.44,9.46,9.43,9.45,38700.0,5.4877,5.4994,5.4819,5.4935,38700.0
2008-11-03 14:40:00,9.46,9.46,9.45,9.45,47700.0,5.4994,5.4994,5.4935,5.4935,47700.0
2008-11-03 14:45:00,9.45,9.49,9.45,9.48,50200.0,5.4935,5.5168,5.4935,5.511,50200.0
2008-11-03 14:50:00,9.48,9.49,9.48,9.49,31100.0,5.511,5.5168,5.511,5.5168,31100.0
2008-11-03 14:55:00,9.5,9.52,9.49,9.51,53300.0,5.5226,5.5342,5.5168,5.5284,53300.0
2008-11-03 15:00:00,9.52,9.52,9.48,9.5,37400.0,5.5342,5.5342,5.511,5.5226,37400.0
2008-11-03 15:05:00,9.5,9.52,9.49,9.5,107500.0,5.5226,5.5342,5.5168,5.5226,107500.0
2008-11-03 15:10:00,9.49,9.53,9.49,9.51,64100.0,5.5168,5.54,5.5168,5.5284,64100.0
2008-11-03 15:15:00,9.52,9.57,9.52,9.55,67700.0,5.5342,5.5633,5.5342,5.5517,67700.0
2008-11-03 15:20:00,9.55,9.56,9.53,9.54,48500.0,5.5517,5.5575,5.54,5.5459,48500.0
2008-11-03 15:25:00,9.55,9.56,9.51,9.52,125200.0,5.5517,5.5575,5.5284,5.5342,125200.0
2008-11-03 15:30:00,9.53,9.53,9.49,9.52,88000.0,5.54,5.54,5.5168,5.5342,88000.0
2008-11-03 15:35:00,9.52,9.55,9.51,9.54,80900.0,5.5342,5.5517,5.5284,5.5459,80900.0
2008-11-03 15:40:00,9.53,9.62,9.53,9.62,156400.0,5.54,5.5924,5.54,5.5924,156400.0
2008-11-03 15:45:00,9.62,9.63,9.59,9.6,124000.0,5.5924,5.5982,5.5749,5.5807,124000.0
2008-11-03 15:50:00,9.61,9.69,9.61,9.68,256300.0,5.5866,5.6331,5.5866,5.6272,256300.0
2008-11-03 15:55:00,9.68,9.69,9.6,9.62,209900.0,5.6272,5.6331,5.5807,5.5924,209900.0
2008-11-04 09:30:00,9.9,10.13,9.63,9.96,181500.0,5.7551,5.8888,5.5982,5.79,181500.0
2008-11-04 09:35:00,9.96,9.97,9.76,9.78,175900.0,5.79,5.7958,5.6737,5.6854,175900.0
2008-11-04 09:40:00,9.77,9.9,9.75,9.82,137700.0,5.6796,5.7551,5.6679,5.7086,137700.0
2008-11-04 09:45:00,9.84,9.94,9.83,9.93,79000.0,5.7203,5.7784,5.7144,5.7726,79000.0
2008-11-04 09:50:00,9.93,9.99,9.89,9.89,91800.0,5.7726,5.8075,5.7493,5.7493,91800.0
2008-11-04 09:55:00,9.89,9.98,9.88,9.97,52700.0,5.7493,5.8016,5.7435,5.7958,52700.0
2008-11-04 10:00:00,9.97,9.99,9.89,9.94,255000.0,5.7958,5.8075,5.7493,5.7784,255000.0
2008-11-04 10:05:00,9.94,10.08,9.91,10.08,178000.0,5.7784,5.8598,5.7609,5.8598,178000.0
2008-11-04 10:10:00,10.08,10.17,10.05,10.16,113200.0,5.8598,5.9121,5.8423,5.9063,113200.0
2008-11-04 10:15:00,10.17,10.23,10.15,10.22,80200.0,5.9121,5.947,5.9005,5.9412,80200.0
2008-11-04 10:20:00,10.22,10.22,10.14,10.15,58300.0,5.9412,5.9412,5.8947,5.9005,58300.0
2008-11-04 10:25:00,10.16,10.21,10.14,10.19,75500.0,5.9063,5.9353,5.8947,5.9237,75500.0
2008-11-04 10:30:00,10.2,10.22,10.12,10.19,118400.0,5.9295,5.9412,5.883,5.9237,118400.0
2008-11-04 10:35:00,10.19,10.22,10.16,10.21,68800.0,5.9237,5.9412,5.9063,5.9353,68800.0
2008-11-04 10:40:00,10.21,10.23,10.16,10.17,77100.0,5.9353,5.947,5.9063,5.9121,77100.0
2008-11-04 10:45:00,10.18,10.32,10.17,10.3,105600.0,5.9179,5.9993,5.9121,5.9877,105600.0
2008-11-04 10:50:00,10.3,10.42,10.3,10.4,101700.0,5.9877,6.0574,5.9877,6.0458,101700.0
2008-11-04 10:55:00,10.4,10.4,10.32,10.4,53700.0,6.0458,6.0458,5.9993,6.0458,53700.0
2008-11-04 11:00:00,10.4,10.49,10.36,10.48,88200.0,6.0458,6.0981,6.0225,6.0923,88200.0
2008-11-04 11:05:00,10.48,10.49,10.35,10.41,95500.0,6.0923,6.0981,6.0167,6.0516,95500.0
2008-11-04 11:10:00,10.41,10.45,10.38,10.45,66400.0,6.0516,6.0749,6.0342,6.0749,66400.0
2008-11-04 11:15:00,10.45,10.48,10.43,10.44,59800.0,6.0749,6.0923,6.0632,6.0691,59800.0
2008-11-04 11:20:00,10.44,10.46,10.43,10.45,26200.0,6.0691,6.0807,6.0632,6.0749,26200.0
2008-11-04 11:25:00,10.45,10.46,10.43,10.44,106500.0,6.0749,6.0807,6.0632,6.0691,106500.0
2008-11-04 11:30:00,10.44,10.45,10.4,10.4,69900.0,6.0691,6.0749,6.0458,6.0458,69900.0
2008-11-04 11:35:00,10.41,10.47,10.4,10.47,70700.0,6.0516,6.0865,6.0458,6.0865,70700.0
2008-11-04 11:40:00,10.47,10.5,10.46,10.5,82900.0,6.0865,6.1039,6.0807,6.1039,82900.0
2008-11-04 11:45:00,10.5,10.58,10.49,10.56,93000.0,6.1039,6.1504,6.0981,6.1388,93000.0
2008-11-04 11:50:00,10.56,10.58,10.54,10.56,112400.0,6.1388,6.1504,6.1272,6.1388,112400.0
2008-11-04 11:55:00,10.56,10.64,10.54,10.6,140300.0,6.1388,6.1853,6.1272,6.1621,140300.0
2008-11-04 12:00:00,10.61,10.62,10.59,10.6,111300.0,6.1679,6.1737,6.1563,6.1621,111300.0
2008-11-04 12:05:00,10.6,10.7,10.59,10.7,80100.0,6.1621,6.2202,6.1563,6.2202,80100.0
2008-11-04 12:10:00,10.7,10.7,10.64,10.66,96800.0,6.2202,6.2202,6.1853,6.1969,96800.0
2008-11-04 12:15:00,10.66,10.66,10.63,10.65,159100.0,6.1969,6.1969,6.1795,6.1911,159100.0
2008-11-04 12:20:00,10.66,10.66,10.64,10.65,87400.0,6.1969,6.1969,6.1853,6.1911,87400.0
2008-11-04 12:25:00,10.65,10.66,10.64,10.65,117400.0,6.1911,6.1969,6.1853,6.1911,117400.0
2008-11-04 12:30:00,10.65,10.66,10.64,10.66,72400.0,6.1911,6.1969,6.1853,6.1969,72400.0
2008-11-04 12:35:00,10.66,10.69,10.65,10.65,65400.0,6.1969,6.2144,6.1911,6.1911,65400.0
2008-11-04 12:40:00,10.65,10.66,10.6,10.6,99200.0,6.1911,6.1969,6.1621,6.1621,99200.0
2008-11-04 12:45:00,10.6,10.66,10.6,10.66,89200.0,6.1621,6.1969,6.1621,6.1969,89200.0
2008-11-04 12:50:00,10.65,10.72,10.65,10.72,105700.0,6.1911,6.2318,6.1911,6.2318,105700.0
2008-11-04 12:55:00,10.72,10.72,10.68,10.69,76000.0,6.2318,6.2318,6.2086,6.2144,76000.0
2008-11-04 13:00:00,10.69,10.76,10.69,10.75,101200.0,6.2144,6.2551,6.2144,6.2493,101200.0
2008-11-04 13:05:00,10.75,10.8,10.75,10.79,91600.0,6.2493,6.2783,6.2493,6.2725,91600.0
2008-11-04 13:10:00,10.78,10.8,10.77,10.79,73300.0,6.2667,6.2783,6.2609,6.2725,73300.0
2008-11-04 13:15:00,10.79,10.88,10.79,10.85,127300.0,6.2725,6.3248,6.2725,6.3074,127300.0
2008-11-04 13:20:00,10.85,10.87,10.85,10.86,64700.0,6.3074,6.319,6.3074,6.3132,64700.0
2008-11-04 13:25:00,10.87,10.87,10.8,10.81,109600.0,6.319,6.319,6.2783,6.2841,109600.0
2008-11-04 13:30:00,10.81,10.81,10.79,10.81,139300.0,6.2841,6.2841,6.2725,6.2841,139300.0
2008-11-04 13:35:00,10.81,10.83,10.8,10.81,60000.0,6.2841,6.2958,6.2783,6.2841,60000.0
2008-11-04 13:40:00,10.81,10.86,10.81,10.85,87200.0,6.2841,6.3132,6.2841,6.3074,87200.0
2008-11-04 13:45:00,10.86,10.91,10.83,10.84,78700.0,6.3132,6.3423,6.2958,6.3016,78700.0
2008-11-04 13:50:00,10.83,10.84,10.79,10.82,124300.0,6.2958,6.3016,6.2725,6.29,124300.0
2008-11-04 13:55:00,10.82,10.87,10.82,10.86,91000.0,6.29,6.319,6.29,6.3132,91000.0
2008-11-04 14:00:00,10.86,10.86,10.79,10.81,123600.0,6.3132,6.3132,6.2725,6.2841,123600.0
2008-11-04 14:05:00,10.81,10.81,10.79,10.81,191100.0,6.2841,6.2841,6.2725,6.2841,191100.0
2008-11-04 14:10:00,10.81,10.85,10.8,10.81,111200.0,6.2841,6.3074,6.2783,6.2841,111200.0
2008-11-04 14:15:00,10.81,10.85,10.76,10.84,119000.0,6.2841,6.3074,6.2551,6.3016,119000.0
2008-11-04 14:20:00,10.84,10.84,10.78,10.78,86200.0,6.3016,6.3016,6.2667,6.2667,86200.0
2008-11-04 14:25:00,10.78,10.8,10.77,10.8,108100.0,6.2667,6.2783,6.2609,6.2783,108100.0
2008-11-04 14:30:00,10.8,10.81,10.7,10.7,101000.0,6.2783,6.2841,6.2202,6.2202,101000.0
2008-11-04 14:35:00,10.7,10.72,10.7,10.72,62700.0,6.2202,6.2318,6.2202,6.2318,62700.0
2008-11-04 14:40:00,10.72,10.73,10.67,10.68,98600.0,6.2318,6.2376,6.2028,6.2086,98600.0
2008-11-04 14:45:00,10.68,10.69,10.64,10.64,373300.0,6.2086,6.2144,6.1853,6.1853,373300.0
2008-11-04 14:50:00,10.64,10.65,10.58,10.6,197600.0,6.1853,6.1911,6.1504,6.1621,197600.0
2008-11-04 14:55:00,10.6,10.65,10.59,10.6,128400.0,6.1621,6.1911,6.1563,6.1621,128400.0
2008-11-04 15:00:00,10.61,10.63,10.59,10.61,198700.0,6.1679,6.1795,6.1563,6.1679,198700.0
2008-11-04 15:05:00,10.61,10.7,10.6,10.6,171800.0,6.1679,6.2202,6.1621,6.1621,171800.0
2008-11-04 15:10:00,10.6,10.63,10.59,10.63,151600.0,6.1621,6.1795,6.1563,6.1795,151600.0
2008-11-04 15:15:00,10.63,10.65,10.62,10.64,84400.0,6.1795,6.1911,6.1737,6.1853,84400.0
2008-11-04 15:20:00,10.64,10.65,10.6,10.64,94000.0,6.1853,6.1911,6.1621,6.1853,94000.0
2008-11-04 15:25:00,10.65,10.69,10.64,10.67,71800.0,6.1911,6.2144,6.1853,6.2028,71800.0
2008-11-04 15:30:00,10.67,10.76,10.67,10.72,172500.0,6.2028,6.2551,6.2028,6.2318,172500.0
2008-11-04 15:35:00,10.73,10.75,10.7,10.73,69000.0,6.2376,6.2493,6.2202,6.2376,69000.0
2008-11-04 15:40:00,10.73,10.75,10.73,10.75,104500.0,6.2376,6.2493,6.2376,6.2493,104500.0
2008-11-04 15:45:00,10.75,10.76,10.73,10.75,403100.0,6.2493,6.2551,6.2376,6.2493,403100.0
2008-11-04 15:50:00,10.74,10.77,10.71,10.74,461300.0,6.2434,6.2609,6.226,6.2434,461300.0
2008-11-04 15:55:00,10.74,10.8,10.72,10.73,314000.0,6.2434,6.2783,6.2318,6.2376,314000.0
2008-11-05 09:30:00,10.55,10.63,10.41,10.46,90300.0,6.133,6.1795,6.0516,6.0807,90300.0
2008-11-05 09:35:00,10.46,10.6,10.46,10.54,117600.0,6.0807,6.1621,6.0807,6.1272,117600.0
2008-11-05 09:40:00,10.55,10.6,10.44,10.51,147900.0,6.133,6.1621,6.0691,6.1097,147900.0
2008-11-05 09:45:00,10.5,10.58,10.44,10.57,150800.0,6.1039,6.1504,6.0691,6.1446,150800.0
2008-11-05 09:50:00,10.58,10.59,10.48,10.52,80600.0,6.1504,6.1563,6.0923,6.1156,80600.0
2008-11-05 09:55:00,10.54,10.56,10.47,10.49,90800.0,6.1272,6.1388,6.0865,6.0981,90800.0
2008-11-05 10:00:00,10.49,10.55,10.48,10.54,158600.0,6.0981,6.133,6.0923,6.1272,158600.0
2008-11-05 10:05:00,10.54,10.55,10.47,10.47,42600.0,6.1272,6.133,6.0865,6.0865,42600.0
2008-11-05 10:10:00,10.48,10.48,10.39,10.41,91100.0,6.0923,6.0923,6.04,6.0516,91100.0
2008-11-05 10:15:00,10.41,10.5,10.39,10.43,209300.0,6.0516,6.1039,6.04,6.0632,209300.0
2008-11-05 10:20:00,10.43,10.43,10.39,10.4,119200.0,6.0632,6.0632,6.04,6.0458,119200.0
2008-11-05 10:25:00,10.4,10.43,10.39,10.42,176300.0,6.0458,6.0632,6.04,6.0574,176300.0
2008-11-05 10:30:00,10.43,10.48,10.43,10.45,66700.0,6.0632,6.0923,6.0632,6.0749,66700.0
2008-11-05 10:35:00,10.45,10.46,10.34,10.36,99500.0,6.0749,6.0807,6.0109,6.0225,99500.0
2008-11-05 10:40:00,10.36,10.4,10.34,10.36,82100.0,6.0225,6.0458,6.0109,6.0225,82100.0
2008-11-05 10:45:00,10.36,10.38,10.31,10.32,82200.0,6.0225,6.0342,5.9935,5.9993,82200.0
2008-11-05 10:50:00,10.31,10.34,10.27,10.29,69900.0,5.9935,6.0109,5.9702,5.9819,69900.0
2008-11-05 10:55:00,10.29,10.29,10.23,10.27,90700.0,5.9819,5.9819,5.947,5.9702,90700.0
2008-11-05 11:00:00,10.27,10.27,10.24,10.26,145600.0,5.9702,5.9702,5.9528,5.9644,145600.0
2008-11-05 11:05:00,10.25,10.26,10.25,10.25,51000.0,5.9586,5.9644,5.9586,5.9586,51000.0
2008-11-05 11:10:00,10.25,10.33,10.25,10.33,59700.0,5.9586,6.0051,5.9586,6.0051,59700.0
2008-11-05 11:15:00,10.33,10.38,10.32,10.38,40700.0,6.0051,6.0342,5.9993,6.0342,40700.0
2008-11-05 11:20:00,10.38,10.41,10.32,10.34,61300.0,6.0342,6.0516,5.9993,6.0109,61300.0
2008-11-05 11:25:00,10.33,10.36,10.32,10.36,26100.0,6.0051,6.0225,5.9993,6.0225,26100.0
2008-11-05 11:30:00,10.35,10.44,10.33,10.42,65100.0,6.0167,6.0691,6.0051,6.0574,65100.0
2008-11-05 11:35:00,10.41,10.43,10.35,10.39,24800.0,6.0516,6.0632,6.0167,6.04,24800.0
2008-11-05 11:40:00,10.39,10.46,10.39,10.42,55800.0,6.04,6.0807,6.04,6.0574,55800.0
2008-11-05 11:45:00,10.41,10.43,10.33,10.43,52200.0,6.0516,6.0632,6.0051,6.0632,52200.0
2008-11-05 11:50:00,10.43,10.47,10.4,10.45,87600.0,6.0632,6.0865,6.0458,6.0749,87600.0
2008-11-05 11:55:00,10.45,10.49,10.43,10.48,32200.0,6.0749,6.0981,6.0632,6.0923,32200.0
2008-11-05 12:00:00,10.48,10.5,10.46,10.49,27800.0,6.0923,6.1039,6.0807,6.0981,27800.0
2008-11-05 12:05:00,10.49,10.51,10.47,10.51,33600.0,6.0981,6.1097,6.0865,6.1097,33600.0
2008-11-05 12:10:00,10.51,10.52,10.45,10.45,26600.0,6.1097,6.1156,6.0749,6.0749,26600.0
2008-11-05 12:15:00,10.45,10.47,10.43,10.44,27000.0,6.0749,6.0865,6.0632,6.0691,27000.0
2008-11-05 12:20:00,10.44,10.5,10.43,10.48,34600.0,6.0691,6.1039,6.0632,6.0923,34600.0
2008-11-05 12:25:00,10.48,10.48,10.43,10.44,44500.0,6.0923,6.0923,6.0632,6.0691,44500.0
2008-11-05 12:30:00,10.45,10.49,10.44,10.45,20000.0,6.0749,6.0981,6.0691,6.0749,20000.0
2008-11-05 12:35:00,10.45,10.45,10.39,10.41,30700.0,6.0749,6.0749,6.04,6.0516,30700.0
2008-11-05 12:40:00,10.41,10.47,10.4,10.47,41500.0,6.0516,6.0865,6.0458,6.0865,41500.0
2008-11-05 12:45:00,10.47,10.52,10.47,10.48,36400.0,6.0865,6.1156,6.0865,6.0923,36400.0
2008-11-05 12:50:00,10.48,10.48,10.41,10.45,21800.0,6.0923,6.0923,6.0516,6.0749,21800.0
2008-11-05 12:55:00,10.44,10.47,10.43,10.47,12500.0,6.0691,6.0865,6.0632,6.0865,12500.0
2008-11-05 13:00:00,10.47,10.47,10.42,10.42,18600.0,6.0865,6.0865,6.0574,6.0574,18600.0
2008-11-05 13:05:00,10.43,10.5,10.42,10.49,45500.0,6.0632,6.1039,6.0574,6.0981,45500.0
2008-11-05 13:10:00,10.49,10.51,10.48,10.5,29800.0,6.0981,6.1097,6.0923,6.1039,29800.0
2008-11-05 13:15:00,10.5,10.51,10.49,10.5,11300.0,6.1039,6.1097,6.0981,6.1039,11300.0
2008-11-05 13:20:00,10.49,10.5,10.46,10.48,57300.0,6.0981,6.1039,6.0807,6.0923,57300.0
2008-11-05 13:25:00,10.47,10.49,10.46,10.48,25600.0,6.0865,6.0981,6.0807,6.0923,25600.0
2008-11-05 13:30:00,10.48,10.49,10.43,10.44,47000.0,6.0923,6.0981,6.0632,6.0691,47000.0
2008-11-05 13:35:00,10.43,10.45,10.4,10.42,39200.0,6.0632,6.0749,6.0458,6.0574,39200.0
2008-11-05 13:40:00,10.42,10.49,10.4,10.49,52600.0,6.0574,6.0981,6.0458,6.0981,52600.0
2008-11-05 13:45:00,10.49,10.49,10.43,10.46,48800.0,6.0981,6.0981,6.0632,6.0807,48800.0
2008-11-05 13:50:00,10.46,10.49,10.45,10.45,22400.0,6.0807,6.0981,6.0749,6.0749,22400.0
2008-11-05 13:55:00,10.45,10.46,10.42,10.45,41600.0,6.0749,6.0807,6.0574,6.0749,41600.0
2008-11-05 14:00:00,10.44,10.47,10.4,10.4,42100.0,6.0691,6.0865,6.0458,6.0458,42100.0
2008-11-05 14:05:00,10.4,10.41,10.38,10.38,101900.0,6.0458,6.0516,6.0342,6.0342,101900.0
2008-11-05 14:10:00,10.39,10.45,10.37,10.44,27000.0,6.04,6.0749,6.0284,6.0691,27000.0
2008-11-05 14:15:00,10.43,10.47,10.43,10.45,79600.0,6.0632,6.0865,6.0632,6.0749,79600.0
2008-11-05 14:20:00,10.46,10.46,10.39,10.39,62600.0,6.0807,6.0807,6.04,6.04,62600.0
2008-11-05 14:25:00,10.39,10.44,10.38,10.42,35700.0,6.04,6.0691,6.0342,6.0574,35700.0
2008-11-05 14:30:00,10.42,10.5,10.4,10.49,64500.0,6.0574,6.1039,6.0458,6.0981,64500.0
2008-11-05 14:35:00,10.49,10.49,10.45,10.47,47200.0,6.0981,6.0981,6.0749,6.0865,47200.0
2008-11-05 14:40:00,10.47,10.49,10.45,10.46,23800.0,6.0865,6.0981,6.0749,6.0807,23800.0
2008-11-05 14:45:00,10.47,10.48,10.41,10.45,33700.0,6.0865,6.0923,6.0516,6.0749,33700.0
2008-11-05 14:50:00,10.44,10.44,10.37,10.4,50500.0,6.0691,6.0691,6.0284,6.0458,50500.0
2008-11-05 14:55:00,10.4,10.4,10.36,10.38,38800.0,6.0458,6.0458,6.0225,6.0342,38800.0
2008-11-05 15:00:00,10.37,10.41,10.34,10.38,63100.0,6.0284,6.0516,6.0109,6.0342,63100.0
2008-11-05 15:05:00,10.38,10.44,10.35,10.36,76800.0,6.0342,6.0691,6.0167,6.0225,76800.0
2008-11-05 15:10:00,10.35,10.38,10.3,10.33,84800.0,6.0167,6.0342,5.9877,6.0051,84800.0
2008-11-05 15:15:00,10.33,10.35,10.27,10.31,48800.0,6.0051,6.0167,5.9702,5.9935,48800.0
2008-11-05 15:20:00,10.3,10.31,10.22,10.24,86100.0,5.9877,5.9935,5.9412,5.9528,86100.0
2008-11-05 15:25:00,10.24,10.25,10.19,10.2,95300.0,5.9528,5.9586,5.9237,5.9295,95300.0
2008-11-05 15:30:00,10.21,10.21,10.12,10.12,134600.0,5.9353,5.9353,5.883,5.883,134600.0
2008-11-05 15:35:00,10.12,10.17,10.12,10.12,188300.0,5.883,5.9121,5.883,5.883,188300.0
2008-11-05 15:40:00,10.12,10.14,10.05,10.14,92700.0,5.883,5.8947,5.8423,5.8947,92700.0
2008-11-05 15:45:00,10.15,10.2,10.09,10.15,195300.0,5.9005,5.9295,5.8656,5.9005,195300.0
2008-11-05 15:50:00,10.15,10.19,10.1,10.1,221900.0,5.9005,5.9237,5.8714,5.8714,221900.0
2008-11-05 15:55:00,10.1,10.11,9.98,10.03,307300.0,5.8714,5.8772,5.8016,5.8307,307300.0
2008-11-06 09:30:00,9.82,10.34,9.82,10.03,68700.0,5.7086,6.0109,5.7086,5.8307,68700.0
2008-11-06 09:35:00,10.02,10.23,9.98,10.21,61300.0,5.8249,5.947,5.8016,5.9353,61300.0
2008-11-06 09:40:00,10.21,10.23,10.12,10.16,66500.0,5.9353,5.947,5.883,5.9063,66500.0
2008-11-06 09:45:00,10.15,10.21,10.15,10.18,63200.0,5.9005,5.9353,5.9005,5.9179,63200.0
2008-11-06 09:50:00,10.16,10.26,10.15,10.2,32000.0,5.9063,5.9644,5.9005,5.9295,32000.0
2008-11-06 09:55:00,10.21,10.34,10.21,10.25,65900.0,5.9353,6.0109,5.9353,5.9586,65900.0
2008-11-06 10:00:00,10.25,10.26,10.09,10.25,123000.0,5.9586,5.9644,5.8656,5.9586,123000.0
2008-11-06 10:05:00,10.26,10.28,10.22,10.25,63300.0,5.9644,5.976,5.9412,5.9586,63300.0
2008-11-06 10:10:00,10.25,10.25,10.15,10.15,42600.0,5.9586,5.9586,5.9005,5.9005,42600.0
2008-11-06 10:15:00,10.15,10.18,10.1,10.11,64900.0,5.9005,5.9179,5.8714,5.8772,64900.0
2008-11-06 10:20:00,10.11,10.14,10.08,10.08,72700.0,5.8772,5.8947,5.8598,5.8598,72700.0
2008-11-06 10:25:00,10.08,10.09,10.0,10.07,149200.0,5.8598,5.8656,5.8133,5.854,149200.0
2008-11-06 10:30:00,10.06,10.07,9.97,10.07,101700.0,5.8481,5.854,5.7958,5.854,101700.0
2008-11-06 10:35:00,10.07,10.1,9.98,10.09,112300.0,5.854,5.8714,5.8016,5.8656,112300.0
2008-11-06 10:40:00,10.09,10.1,10.02,10.02,61600.0,5.8656,5.8714,5.8249,5.8249,61600.0
2008-11-06 10:45:00,10.02,10.1,10.0,10.07,57900.0,5.8249,5.8714,5.8133,5.854,57900.0
2008-11-06 10:50:00,10.06,10.1,10.0,10.03,78900.0,5.8481,5.8714,5.8133,5.8307,78900.0
2008-11-06 10:55:00,10.04,10.16,10.03,10.16,133300.0,5.8365,5.9063,5.8307,5.9063,133300.0
2008-11-06 11:00:00,10.16,10.22,10.09,10.14,115900.0,5.9063,5.9412,5.8656,5.8947,115900.0
2008-11-06 11:05:00,10.14,10.16,10.01,10.02,57500.0,5.8947,5.9063,5.8191,5.8249,57500.0
2008-11-06 11:10:00,10.02,10.08,10.01,10.03,73100.0,5.8249,5.8598,5.8191,5.8307,73100.0
2008-11-06 11:15:00,10.03,10.06,10.01,10.03,61000.0,5.8307,5.8481,5.8191,5.8307,61000.0
2008-11-06 11:20:00,10.03,10.05,9.93,9.96,73700.0,5.8307,5.8423,5.7726,5.79,73700.0
2008-11-06 11:25:00,9.97,10.02,9.92,10.0,64800.0,5.7958,5.8249,5.7668,5.8133,64800.0
2008-11-06 11:30:00,10.0,10.0,9.95,9.97,41400.0,5.8133,5.8133,5.7842,5.7958,41400.0
2008-11-06 11:35:00,9.96,10.03,9.9,10.02,160800.0,5.79,5.8307,5.7551,5.8249,160800.0
2008-11-06 11:40:00,10.03,10.05,10.0,10.03,41900.0,5.8307,5.8423,5.8133,5.8307,41900.0
2008-11-06 11:45:00,10.03,10.1,10.01,10.01,58100.0,5.8307,5.8714,5.8191,5.8191,58100.0
2008-11-06 11:50:00,10.01,10.02,9.94,9.94,42200.0,5.8191,5.8249,5.7784,5.7784,42200.0
2008-11-06 11:55:00,9.95,10.02,9.95,10.0,55400.0,5.7842,5.8249,5.7842,5.8133,55400.0
2008-11-06 12:00:00,10.0,10.01,9.92,9.99,81800.0,5.8133,5.8191,5.7668,5.8075,81800.0
2008-11-06 12:05:00,9.98,10.02,9.94,9.94,62500.0,5.8016,5.8249,5.7784,5.7784,62500.0
2008-11-06 12:10:00,9.94,10.0,9.94,9.98,58300.0,5.7784,5.8133,5.7784,5.8016,58300.0
2008-11-06 12:15:00,9.97,10.0,9.94,9.97,101500.0,5.7958,5.8133,5.7784,5.7958,101500.0
2008-11-06 12:20:00,9.97,10.0,9.94,9.96,164800.0,5.7958,5.8133,5.7784,5.79,164800.0
2008-11-06 12:25:00,9.95,9.98,9.94,9.94,52700.0,5.7842,5.8016,5.7784,5.7784,52700.0
2008-11-06 12:30:00,9.95,9.98,9.9,9.97,99100.0,5.7842,5.8016,5.7551,5.7958,99100.0
2008-11-06 12:35:00,9.98,9.98,9.95,9.98,32700.0,5.8016,5.8016,5.7842,5.8016,32700.0
2008-11-06 12:40:00,9.98,10.0,9.96,9.99,50400.0,5.8016,5.8133,5.79,5.8075,50400.0
2008-11-06 12:45:00,9.99,10.0,9.97,9.99,40900.0,5.8075,5.8133,5.7958,5.8075,40900.0
2008-11-06 12:50:00,9.99,10.0,9.97,9.98,32800.0,5.8075,5.8133,5.7958,5.8016,32800.0
2008-11-06 12:55:00,9.98,9.98,9.93,9.95,25500.0,5.8016,5.8016,5.7726,5.7842,25500.0
2008-11-06 13:00:00,9.95,9.97,9.87,9.9,46900.0,5.7842,5.7958,5.7377,5.7551,46900.0
2008-11-06 13:05:00,9.9,9.9,9.82,9.82,75100.0,5.7551,5.7551,5.7086,5.7086,75100.0
2008-11-06 13:10:00,9.83,9.84,9.76,9.81,104700.0,5.7144,5.7203,5.6737,5.7028,104700.0
2008-11-06 13:15:00,9.81,9.85,9.75,9.78,48800.0,5.7028,5.7261,5.6679,5.6854,48800.0
2008-11-06 13:20:00,9.77,9.8,9.77,9.8,27100.0,5.6796,5.697,5.6796,5.697,27100.0
2008-11-06 13:25:00,9.79,9.84,9.77,9.81,64900.0,5.6912,5.7203,5.6796,5.7028,64900.0
2008-11-06 13:30:00,9.81,9.88,9.78,9.82,90700.0,5.7028,5.7435,5.6854,5.7086,90700.0
2008-11-06 13:35:00,9.82,9.86,9.79,9.85,43700.0,5.7086,5.7319,5.6912,5.7261,43700.0
2008-11-06 13:40:00,9.84,9.84,9.76,9.78,71300.0,5.7203,5.7203,5.6737,5.6854,71300.0
2008-11-06 13:45:00,9.8,9.81,9.76,9.8,61300.0,5.697,5.7028,5.6737,5.697,61300.0
2008-11-06 13:50:00,9.8,9.88,9.77,9.85,60700.0,5.697,5.7435,5.6796,5.7261,60700.0
2008-11-06 13:55:00,9.86,9.95,9.86,9.95,49100.0,5.7319,5.7842,5.7319,5.7842,49100.0
2008-11-06 14:00:00,9.95,10.0,9.91,9.94,41500.0,5.7842,5.8133,5.7609,5.7784,41500.0
2008-11-06 14:05:00,9.93,10.0,9.91,9.94,84200.0,5.7726,5.8133,5.7609,5.7784,84200.0
2008-11-06 14:10:00,9.94,9.98,9.92,9.93,47300.0,5.7784,5.8016,5.7668,5.7726,47300.0
2008-11-06 14:15:00,9.93,9.98,9.9,9.98,38900.0,5.7726,5.8016,5.7551,5.8016,38900.0
2008-11-06 14:20:00,9.97,9.97,9.9,9.93,36200.0,5.7958,5.7958,5.7551,5.7726,36200.0
2008-11-06 14:25:00,9.92,9.92,9.85,9.86,77500.0,5.7668,5.7668,5.7261,5.7319,77500.0
2008-11-06 14:30:00,9.86,9.87,9.8,9.84,43600.0,5.7319,5.7377,5.697,5.7203,43600.0
2008-11-06 14:35:00,9.84,9.97,9.82,9.94,66200.0,5.7203,5.7958,5.7086,5.7784,66200.0
2008-11-06 14:40:00,9.94,9.97,9.87,9.95,96000.0,5.7784,5.7958,5.7377,5.7842,96000.0
2008-11-06 14:45:00,9.95,9.95,9.88,9.92,26600.0,5.7842,5.7842,5.7435,5.7668,26600.0
2008-11-06 14:50:00,9.92,9.96,9.88,9.88,54000.0,5.7668,5.79,5.7435,5.7435,54000.0
2008-11-06 14:55:00,9.88,9.91,9.85,9.89,48900.0,5.7435,5.7609,5.7261,5.7493,48900.0
2008-11-06 15:00:00,9.89,9.94,9.83,9.85,94400.0,5.7493,5.7784,5.7144,5.7261,94400.0
2008-11-06 15:05:00,9.84,9.88,9.78,9.79,61400.0,5.7203,5.7435,5.6854,5.6912,61400.0
2008-11-06 15:10:00,9.79,9.82,9.75,9.76,38900.0,5.6912,5.7086,5.6679,5.6737,38900.0
2008-11-06 15:15:00,9.75,9.78,9.72,9.77,77700.0,5.6679,5.6854,5.6505,5.6796,77700.0
2008-11-06 15:20:00,9.76,9.81,9.72,9.75,75600.0,5.6737,5.7028,5.6505,5.6679,75600.0
2008-11-06 15:25:00,9.75,9.76,9.68,9.71,91000.0,5.6679,5.6737,5.6272,5.6447,91000.0
2008-11-06 15:30:00,9.71,9.76,9.69,9.71,61000.0,5.6447,5.6737,5.6331,5.6447,61000.0
2008-11-06 15:35:00,9.71,9.76,9.68,9.74,102800.0,5.6447,5.6737,5.6272,5.6621,102800.0
2008-11-06 15:40:00,9.73,9.75,9.7,9.74,79600.0,5.6563,5.6679,5.6389,5.6621,79600.0
2008-11-06 15:45:00,9.74,9.81,9.72,9.74,156100.0,5.6621,5.7028,5.6505,5.6621,156100.0
2008-11-06 15:50:00,9.74,9.77,9.69,9.73,191800.0,5.6621,5.6796,5.6331,5.6563,191800.0
2008-11-06 15:55:00,9.73,9.84,9.72,9.77,408700.0,5.6563,5.7203,5.6505,5.6796,408700.0
2008-11-07 09:30:00,9.75,9.88,9.51,9.87,82700.0,5.6679,5.7435,5.5284,5.7377,82700.0
2008-11-07 09:35:00,9.88,9.95,9.67,9.67,91200.0,5.7435,5.7842,5.6214,5.6214,91200.0
2008-11-07 09:40:00,9.69,9.8,9.62,9.64,100600.0,5.6331,5.697,5.5924,5.604,100600.0
2008-11-07 09:45:00,9.64,9.71,9.52,9.55,55800.0,5.604,5.6447,5.5342,5.5517,55800.0
2008-11-07 09:50:00,9.55,9.55,9.45,9.49,60600.0,5.5517,5.5517,5.4935,5.5168,60600.0
2008-11-07 09:55:00,9.5,9.57,9.47,9.49,66700.0,5.5226,5.5633,5.5052,5.5168,66700.0
2008-11-07 10:00:00,9.5,9.63,9.5,9.57,92400.0,5.5226,5.5982,5.5226,5.5633,92400.0
2008-11-07 10:05:00,9.56,9.64,9.47,9.5,119400.0,5.5575,5.604,5.5052,5.5226,119400.0
2008-11-07 10:10:00,9.5,9.55,9.46,9.52,83200.0,5.5226,5.5517,5.4994,5.5342,83200.0
2008-11-07 10:15:00,9.52,9.68,9.51,9.53,89800.0,5.5342,5.6272,5.5284,5.54,89800.0
2008-11-07 10:20:00,9.54,9.64,9.52,9.6,44200.0,5.5459,5.604,5.5342,5.5807,44200.0
2008-11-07 10:25:00,9.58,9.72,9.55,9.72,65700.0,5.5691,5.6505,5.5517,5.6505,65700.0
2008-11-07 10:30:00,9.71,9.74,9.63,9.65,61800.0,5.6447,5.6621,5.5982,5.6098,61800.0
2008-11-07 10:35:00,9.65,9.72,9.6,9.71,156900.0,5.6098,5.6505,5.5807,5.6447,156900.0
2008-11-07 10:40:00,9.71,9.71,9.59,9.6,53200.0,5.6447,5.6447,5.5749,5.5807,53200.0
2008-11-07 10:45:00,9.61,9.63,9.59,9.59,48400.0,5.5866,5.5982,5.5749,5.5749,48400.0
2008-11-07 10:50:00,9.59,9.68,9.59,9.67,32100.0,5.5749,5.6272,5.5749,5.6214,32100.0
2008-11-07 10:55:00,9.66,9.67,9.6,9.62,22300.0,5.6156,5.6214,5.5807,5.5924,22300.0
2008-11-07 11:00:00,9.62,9.62,9.53,9.59,62900.0,5.5924,5.5924,5.54,5.5749,62900.0
2008-11-07 11:05:00,9.59,9.6,9.5,9.5,41900.0,5.5749,5.5807,5.5226,5.5226,41900.0
2008-11-07 11:10:00,9.5,9.61,9.5,9.55,118700.0,5.5226,5.5866,5.5226,5.5517,118700.0
2008-11-07 11:15:00,9.55,9.59,9.5,9.51,44000.0,5.5517,5.5749,5.5226,5.5284,44000.0
2008-11-07 11:20:00,9.51,9.52,9.45,9.49,38400.0,5.5284,5.5342,5.4935,5.5168,38400.0
2008-11-07 11:25:00,9.49,9.49,9.4,9.44,45700.0,5.5168,5.5168,5.4645,5.4877,45700.0
2008-11-07 11:30:00,9.44,9.51,9.41,9.5,45800.0,5.4877,5.5284,5.4703,5.5226,45800.0
2008-11-07 11:35:00,9.5,9.51,9.46,9.47,31700.0,5.5226,5.5284,5.4994,5.5052,31700.0
2008-11-07 11:40:00,9.46,9.49,9.43,9.48,33800.0,5.4994,5.5168,5.4819,5.511,33800.0
2008-11-07 11:45:00,9.48,9.51,9.46,9.5,47000.0,5.511,5.5284,5.4994,5.5226,47000.0
2008-11-07 11:50:00,9.49,9.53,9.49,9.53,50700.0,5.5168,5.54,5.5168,5.54,50700.0
2008-11-07 11:55:00,9.53,9.6,9.52,9.6,53300.0,5.54,5.5807,5.5342,5.5807,53300.0
2008-11-07 12:00:00,9.59,9.63,9.55,9.61,21900.0,5.5749,5.5982,5.5517,5.5866,21900.0
2008-11-07 12:05:00,9.62,9.62,9.53,9.55,25500.0,5.5924,5.5924,5.54,5.5517,25500.0
2008-11-07 12:10:00,9.55,9.57,9.5,9.51,17700.0,5.5517,5.5633,5.5226,5.5284,17700.0
2008-11-07 12:15:00,9.5,9.5,9.45,9.46,21700.0,5.5226,5.5226,5.4935,5.4994,21700.0
2008-11-07 12:20:00,9.45,9.47,9.44,9.46,17200.0,5.4935,5.5052,5.4877,5.4994,17200.0
2008-11-07 12:25:00,9.46,9.5,9.45,9.48,17200.0,5.4994,5.5226,5.4935,5.511,17200.0
2008-11-07 12:30:00,9.48,9.5,9.44,9.44,24900.0,5.511,5.5226,5.4877,5.4877,24900.0
2008-11-07 12:35:00,9.44,9.47,9.44,9.47,10500.0,5.4877,5.5052,5.4877,5.5052,10500.0
2008-11-07 12:40:00,9.47,9.54,9.46,9.5,25000.0,5.5052,5.5459,5.4994,5.5226,25000.0
2008-11-07 12:45:00,9.51,9.54,9.48,9.49,18500.0,5.5284,5.5459,5.511,5.5168,18500.0
2008-11-07 12:50:00,9.49,9.51,9.48,9.49,17900.0,5.5168,5.5284,5.511,5.5168,17900.0
2008-11-07 12:55:00,9.5,9.53,9.47,9.52,18100.0,5.5226,5.54,5.5052,5.5342,18100.0
2008-11-07 13:00:00,9.52,9.55,9.5,9.51,18500.0,5.5342,5.5517,5.5226,5.5284,18500.0
2008-11-07 13:05:00,9.51,9.51,9.48,9.48,27800.0,5.5284,5.5284,5.511,5.511,27800.0
2008-11-07 13:10:00,9.48,9.48,9.44,9.46,57600.0,5.511,5.511,5.4877,5.4994,57600.0
2008-11-07 13:15:00,9.46,9.46,9.42,9.42,23200.0,5.4994,5.4994,5.4761,5.4761,23200.0
2008-11-07 13:20:00,9.43,9.43,9.4,9.4,33700.0,5.4819,5.4819,5.4645,5.4645,33700.0
2008-11-07 13:25:00,9.4,9.45,9.26,9.4,211900.0,5.4645,5.4935,5.3831,5.4645,211900.0
2008-11-07 13:30:00,9.4,9.4,9.32,9.32,65700.0,5.4645,5.4645,5.418,5.418,65700.0
2008-11-07 13:35:00,9.34,9.35,9.3,9.3,47300.0,5.4296,5.4354,5.4063,5.4063,47300.0
2008-11-07 13:40:00,9.31,9.33,9.29,9.3,47700.0,5.4122,5.4238,5.4005,5.4063,47700.0
2008-11-07 13:45:00,9.32,9.35,9.29,9.34,72800.0,5.418,5.4354,5.4005,5.4296,72800.0
2008-11-07 13:50:00,9.34,9.35,9.27,9.29,46500.0,5.4296,5.4354,5.3889,5.4005,46500.0
2008-11-07 13:55:00,9.3,9.3,9.27,9.29,95800.0,5.4063,5.4063,5.3889,5.4005,95800.0
2008-11-07 14:00:00,9.3,9.31,9.26,9.3,111600.0,5.4063,5.4122,5.3831,5.4063,111600.0
2008-11-07 14:05:00,9.29,9.33,9.27,9.29,49800.0,5.4005,5.4238,5.3889,5.4005,49800.0
2008-11-07 14:10:00,9.3,9.31,9.29,9.3,21100.0,5.4063,5.4122,5.4005,5.4063,21100.0
2008-11-07 14:15:00,9.31,9.31,9.29,9.3,74900.0,5.4122,5.4122,5.4005,5.4063,74900.0
2008-11-07 14:20:00,9.3,9.32,9.25,9.25,75800.0,5.4063,5.418,5.3773,5.3773,75800.0
2008-11-07 14:25:00,9.25,9.28,9.25,9.27,27500.0,5.3773,5.3947,5.3773,5.3889,27500.0
2008-11-07 14:30:00,9.27,9.31,9.26,9.27,47500.0,5.3889,5.4122,5.3831,5.3889,47500.0
2008-11-07 14:35:00,9.26,9.3,9.25,9.3,23800.0,5.3831,5.4063,5.3773,5.4063,23800.0
2008-11-07 14:40:00,9.3,9.35,9.3,9.32,49900.0,5.4063,5.4354,5.4063,5.418,49900.0
2008-11-07 14:45:00,9.32,9.35,9.31,9.33,32000.0,5.418,5.4354,5.4122,5.4238,32000.0
2008-11-07 14:50:00,9.33,9.35,9.27,9.28,34500.0,5.4238,5.4354,5.3889,5.3947,34500.0
2008-11-07 14:55:00,9.28,9.32,9.24,9.24,117300.0,5.3947,5.418,5.3715,5.3715,117300.0
2008-11-07 15:00:00,9.25,9.28,9.19,9.2,97400.0,5.3773,5.3947,5.3424,5.3482,97400.0
2008-11-07 15:05:00,9.2,9.24,9.15,9.23,71200.0,5.3482,5.3715,5.3191,5.3656,71200.0
2008-11-07 15:10:00,9.24,9.24,9.19,9.23,51700.0,5.3715,5.3715,5.3424,5.3656,51700.0
2008-11-07 15:15:00,9.22,9.28,9.15,9.17,92300.0,5.3598,5.3947,5.3191,5.3308,92300.0
2008-11-07 15:20:00,9.17,9.2,9.11,9.15,67300.0,5.3308,5.3482,5.2959,5.3191,67300.0
2008-11-07 15:25:00,9.15,9.2,9.12,9.16,106300.0,5.3191,5.3482,5.3017,5.325,106300.0
2008-11-07 15:30:00,9.16,9.2,9.13,9.18,87000.0,5.325,5.3482,5.3075,5.3366,87000.0
2008-11-07 15:35:00,9.18,9.19,9.12,9.13,68700.0,5.3366,5.3424,5.3017,5.3075,68700.0
2008-11-07 15:40:00,9.14,9.2,9.14,9.2,75100.0,5.3133,5.3482,5.3133,5.3482,75100.0
2008-11-07 15:45:00,9.2,9.31,9.19,9.24,228400.0,5.3482,5.4122,5.3424,5.3715,228400.0
2008-11-07 15:50:00,9.23,9.31,9.2,9.3,122600.0,5.3656,5.4122,5.3482,5.4063,122600.0
2008-11-07 15:55:00,9.3,9.5,9.27,9.5,260900.0,5.4063,5.5226,5.3889,5.5226,260900.0
2008-11-10 09:30:00,9.6,9.61,9.3,9.32,108700.0,5.5807,5.5866,5.4063,5.418,108700.0
2008-11-10 09:35:00,9.35,9.36,9.29,9.3,143200.0,5.4354,5.4412,5.4005,5.4063,143200.0
2008-11-10 09:40:00,9.29,9.32,9.22,9.26,81900.0,5.4005,5.418,5.3598,5.3831,81900.0
2008-11-10 09:45:00,9.27,9.35,9.21,9.21,87500.0,5.3889,5.4354,5.354,5.354,87500.0
2008-11-10 09:50:00,9.21,9.28,9.19,9.2,87200.0,5.354,5.3947,5.3424,5.3482,87200.0
2008-11-10 09:55:00,9.2,9.21,9.14,9.14,76100.0,5.3482,5.354,5.3133,5.3133,76100.0
2008-11-10 10:00:00,9.14,9.15,9.0,9.05,147900.0,5.3133,5.3191,5.2319,5.261,147900.0
2008-11-10 10:05:00,9.04,9.09,9.01,9.05,62700.0,5.2552,5.2843,5.2378,5.261,62700.0
2008-11-10 10:10:00,9.05,9.09,9.05,9.09,48300.0,5.261,5.2843,5.261,5.2843,48300.0
2008-11-10 10:15:00,9.09,9.15,9.08,9.14,68200.0,5.2843,5.3191,5.2784,5.3133,68200.0
2008-11-10 10:20:00,9.14,9.17,9.08,9.15,50800.0,5.3133,5.3308,5.2784,5.3191,50800.0
2008-11-10 10:25:00,9.16,9.17,9.09,9.1,43500.0,5.325,5.3308,5.2843,5.2901,43500.0
2008-11-10 10:30:00,9.11,9.14,9.07,9.11,61600.0,5.2959,5.3133,5.2726,5.2959,61600.0
2008-11-10 10:35:00,9.11,9.12,9.09,9.1,42400.0,5.2959,5.3017,5.2843,5.2901,42400.0
2008-11-10 10:40:00,9.1,9.11,9.06,9.09,29000.0,5.2901,5.2959,5.2668,5.2843,29000.0
2008-11-10 10:45:00,9.08,9.09,9.04,9.06,31800.0,5.2784,5.2843,5.2552,5.2668,31800.0
2008-11-10 10:50:00,9.06,9.1,9.05,9.08,24000.0,5.2668,5.2901,5.261,5.2784,24000.0
2008-11-10 10:55:00,9.08,9.12,9.05,9.1,56800.0,5.2784,5.3017,5.261,5.2901,56800.0
2008-11-10 11:00:00,9.1,9.11,9.03,9.07,101500.0,5.2901,5.2959,5.2494,5.2726,101500.0
2008-11-10 11:05:00,9.08,9.09,9.04,9.06,35900.0,5.2784,5.2843,5.2552,5.2668,35900.0
2008-11-10 11:10:00,9.05,9.09,9.04,9.05,30300.0,5.261,5.2843,5.2552,5.261,30300.0
2008-11-10 11:15:00,9.05,9.05,9.01,9.04,48100.0,5.261,5.261,5.2378,5.2552,48100.0
2008-11-10 11:20:00,9.03,9.08,9.01,9.07,73100.0,5.2494,5.2784,5.2378,5.2726,73100.0
2008-11-10 11:25:00,9.08,9.09,9.04,9.04,51400.0,5.2784,5.2843,5.2552,5.2552,51400.0
2008-11-10 11:30:00,9.06,9.09,9.03,9.03,49000.0,5.2668,5.2843,5.2494,5.2494,49000.0
2008-11-10 11:35:00,9.04,9.06,9.04,9.05,26400.0,5.2552,5.2668,5.2552,5.261,26400.0
2008-11-10 11:40:00,9.05,9.06,9.03,9.04,19400.0,5.261,5.2668,5.2494,5.2552,19400.0
2008-11-10 11:45:00,9.05,9.05,9.01,9.03,31400.0,5.261,5.261,5.2378,5.2494,31400.0
2008-11-10 11:50:00,9.03,9.04,9.01,9.02,24600.0,5.2494,5.2552,5.2378,5.2436,24600.0
2008-11-10 11:55:00,9.01,9.02,8.94,8.94,96600.0,5.2378,5.2436,5.1971,5.1971,96600.0
2008-11-10 12:00:00,8.95,8.98,8.89,8.93,89000.0,5.2029,5.2203,5.168,5.1912,89000.0
2008-11-10 12:05:00,8.93,8.95,8.9,8.94,48300.0,5.1912,5.2029,5.1738,5.1971,48300.0
2008-11-10 12:10:00,8.93,8.95,8.89,8.92,47600.0,5.1912,5.2029,5.168,5.1854,47600.0
2008-11-10 12:15:00,8.91,8.92,8.81,8.82,55500.0,5.1796,5.1854,5.1215,5.1273,55500.0
2008-11-10 12:20:00,8.83,8.85,8.74,8.76,89500.0,5.1331,5.1447,5.0808,5.0924,89500.0
2008-11-10 12:25:00,8.76,8.77,8.73,8.76,75700.0,5.0924,5.0982,5.075,5.0924,75700.0
2008-11-10 12:30:00,8.76,8.78,8.74,8.77,21600.0,5.0924,5.104,5.0808,5.0982,21600.0
2008-11-10 12:35:00,8.77,8.81,8.73,8.8,55400.0,5.0982,5.1215,5.075,5.1157,55400.0
2008-11-10 12:40:00,8.8,8.84,8.79,8.84,75800.0,5.1157,5.1389,5.1099,5.1389,75800.0
2008-11-10 12:45:00,8.84,8.85,8.82,8.83,13900.0,5.1389,5.1447,5.1273,5.1331,13900.0
2008-11-10 12:50:00,8.84,8.84,8.78,8.8,18100.0,5.1389,5.1389,5.104,5.1157,18100.0
2008-11-10 12:55:00,8.8,8.86,8.8,8.86,17400.0,5.1157,5.1506,5.1157,5.1506,17400.0
2008-11-10 13:00:00,8.85,8.89,8.85,8.85,39100.0,5.1447,5.168,5.1447,5.1447,39100.0
2008-11-10 13:05:00,8.85,8.93,8.85,8.93,24600.0,5.1447,5.1912,5.1447,5.1912,24600.0
2008-11-10 13:10:00,8.93,8.94,8.9,8.94,17900.0,5.1912,5.1971,5.1738,5.1971,17900.0
2008-11-10 13:15:00,8.93,8.95,8.93,8.95,11800.0,5.1912,5.2029,5.1912,5.2029,11800.0
2008-11-10 13:20:00,8.95,8.96,8.93,8.94,25600.0,5.2029,5.2087,5.1912,5.1971,25600.0
2008-11-10 13:25:00,8.95,9.0,8.94,8.99,34300.0,5.2029,5.2319,5.1971,5.2261,34300.0
2008-11-10 13:30:00,8.99,9.0,8.98,8.99,24600.0,5.2261,5.2319,5.2203,5.2261,24600.0
2008-11-10 13:35:00,8.99,9.01,8.98,8.99,20000.0,5.2261,5.2378,5.2203,5.2261,20000.0
2008-11-10 13:40:00,9.0,9.0,8.98,8.99,33700.0,5.2319,5.2319,5.2203,5.2261,33700.0
2008-11-10 13:45:00,9.0,9.0,8.95,8.97,38100.0,5.2319,5.2319,5.2029,5.2145,38100.0
2008-11-10 13:50:00,8.98,9.0,8.96,8.98,80200.0,5.2203,5.2319,5.2087,5.2203,80200.0
2008-11-10 13:55:00,8.98,9.01,8.97,8.99,36600.0,5.2203,5.2378,5.2145,5.2261,36600.0
2008-11-10 14:00:00,8.98,9.0,8.96,9.0,31000.0,5.2203,5.2319,5.2087,5.2319,31000.0
2008-11-10 14:05:00,8.99,9.0,8.98,8.99,30300.0,5.2261,5.2319,5.2203,5.2261,30300.0
2008-11-10 14:10:00,8.99,9.0,8.93,8.95,29900.0,5.2261,5.2319,5.1912,5.2029,29900.0
2008-11-10 14:15:00,8.94,8.96,8.9,8.92,73400.0,5.1971,5.2087,5.1738,5.1854,73400.0
2008-11-10 14:20:00,8.92,8.94,8.87,8.9,96400.0,5.1854,5.1971,5.1564,5.1738,96400.0
2008-11-10 14:25:00,8.89,8.94,8.88,8.92,28300.0,5.168,5.1971,5.1622,5.1854,28300.0
2008-11-10 14:30:00,8.92,8.93,8.88,8.89,27200.0,5.1854,5.1912,5.1622,5.168,27200.0
2008-11-10 14:35:00,8.9,8.93,8.89,8.89,21700.0,5.1738,5.1912,5.168,5.168,21700.0
2008-11-10 14:40:00,8.9,8.96,8.9,8.94,22500.0,5.1738,5.2087,5.1738,5.1971,22500.0
2008-11-10 14:45:00,8.94,8.94,8.84,8.84,53000.0,5.1971,5.1971,5.1389,5.1389,53000.0
2008-11-10 14:50:00,8.85,8.86,8.84,8.85,42600.0,5.1447,5.1506,5.1389,5.1447,42600.0
2008-11-10 14:55:00,8.86,8.87,8.81,8.84,36300.0,5.1506,5.1564,5.1215,5.1389,36300.0
2008-11-10 15:00:00,8.83,8.83,8.75,8.79,55000.0,5.1331,5.1331,5.0866,5.1099,55000.0
2008-11-10 15:05:00,8.79,8.82,8.76,8.78,87800.0,5.1099,5.1273,5.0924,5.104,87800.0
2008-11-10 15:10:00,8.77,8.8,8.75,8.8,71800.0,5.0982,5.1157,5.0866,5.1157,71800.0
2008-11-10 15:15:00,8.8,8.83,8.76,8.78,54300.0,5.1157,5.1331,5.0924,5.104,54300.0
2008-11-10 15:20:00,8.79,8.8,8.75,8.78,38000.0,5.1099,5.1157,5.0866,5.104,38000.0
2008-11-10 15:25:00,8.77,8.8,8.75,8.76,39500.0,5.0982,5.1157,5.0866,5.0924,39500.0
2008-11-10 15:30:00,8.76,8.81,8.75,8.8,97900.0,5.0924,5.1215,5.0866,5.1157,97900.0
2008-11-10 15:35:00,8.81,8.83,8.75,8.76,96100.0,5.1215,5.1331,5.0866,5.0924,96100.0
2008-11-10 15:40:00,8.76,8.86,8.76,8.85,65700.0,5.0924,5.1506,5.0924,5.1447,65700.0
2008-11-10 15:45:00,8.85,8.85,8.77,8.81,60700.0,5.1447,5.1447,5.0982,5.1215,60700.0
2008-11-10 15:50:00,8.81,8.9,8.78,8.84,137400.0,5.1215,5.1738,5.104,5.1389,137400.0
2008-11-10 15:55:00,8.84,8.89,8.79,8.79,255500.0,5.1389,5.168,5.1099,5.1099,255500.0
2008-11-11 09:30:00,8.69,8.71,8.46,8.47,90200.0,5.0517,5.0634,4.918,4.9238,90200.0
2008-11-11 09:35:00,8.47,8.83,8.47,8.78,80100.0,4.9238,5.1331,4.9238,5.104,80100.0
2008-11-11 09:40:00,8.79,8.8,8.6,8.75,83000.0,5.1099,5.1157,4.9994,5.0866,83000.0
2008-11-11 09:45:00,8.74,8.75,8.61,8.67,55500.0,5.0808,5.0866,5.0052,5.0401,55500.0
2008-11-11 09:50:00,8.67,8.74,8.62,8.74,62300.0,5.0401,5.0808,5.011,5.0808,62300.0
2008-11-11 09:55:00,8.74,8.74,8.67,8.71,50000.0,5.0808,5.0808,5.0401,5.0634,50000.0
2008-11-11 10:00:00,8.72,8.78,8.68,8.77,62500.0,5.0692,5.104,5.0459,5.0982,62500.0
2008-11-11 10:05:00,8.78,8.79,8.7,8.79,28300.0,5.104,5.1099,5.0575,5.1099,28300.0
2008-11-11 10:10:00,8.79,8.82,8.75,8.79,79200.0,5.1099,5.1273,5.0866,5.1099,79200.0
2008-11-11 10:15:00,8.8,8.8,8.75,8.78,40400.0,5.1157,5.1157,5.0866,5.104,40400.0
2008-11-11 10:20:00,8.79,8.8,8.76,8.79,77100.0,5.1099,5.1157,5.0924,5.1099,77100.0
2008-11-11 10:25:00,8.8,8.81,8.79,8.81,75500.0,5.1157,5.1215,5.1099,5.1215,75500.0
2008-11-11 10:30:00,8.81,8.82,8.78,8.8,55000.0,5.1215,5.1273,5.104,5.1157,55000.0
2008-11-11 10:35:00,8.81,8.84,8.79,8.81,42800.0,5.1215,5.1389,5.1099,5.1215,42800.0
2008-11-11 10:40:00,8.81,8.81,8.76,8.77,41300.0,5.1215,5.1215,5.0924,5.0982,41300.0
2008-11-11 10:45:00,8.78,8.78,8.73,8.77,29400.0,5.104,5.104,5.075,5.0982,29400.0
2008-11-11 10:50:00,8.76,8.78,8.74,8.75,27500.0,5.0924,5.104,5.0808,5.0866,27500.0
2008-11-11 10:55:00,8.75,8.75,8.66,8.66,31200.0,5.0866,5.0866,5.0343,5.0343,31200.0
2008-11-11 11:00:00,8.67,8.69,8.64,8.66,28400.0,5.0401,5.0517,5.0227,5.0343,28400.0
2008-11-11 11:05:00,8.66,8.67,8.59,8.63,55400.0,5.0343,5.0401,4.9936,5.0169,55400.0
2008-11-11 11:10:00,8.63,8.66,8.61,8.66,10100.0,5.0169,5.0343,5.0052,5.0343,10100.0
2008-11-11 11:15:00,8.65,8.72,8.65,8.7,25400.0,5.0285,5.0692,5.0285,5.0575,25400.0
2008-11-11 11:20:00,8.7,8.75,8.69,8.72,35700.0,5.0575,5.0866,5.0517,5.0692,35700.0
2008-11-11 11:25:00,8.73,8.74,8.69,8.7,19200.0,5.075,5.0808,5.0517,5.0575,19200.0
2008-11-11 11:30:00,8.69,8.7,8.61,8.62,46500.0,5.0517,5.0575,5.0052,5.011,46500.0
2008-11-11 11:35:00,8.62,8.67,8.62,8.67,20600.0,5.011,5.0401,5.011,5.0401,20600.0
2008-11-11 11:40:00,8.66,8.67,8.63,8.66,29200.0,5.0343,5.0401,5.0169,5.0343,29200.0
2008-11-11 11:45:00,8.66,8.68,8.64,8.65,38800.0,5.0343,5.0459,5.0227,5.0285,38800.0
2008-11-11 11:50:00,8.65,8.68,8.61,8.68,29200.0,5.0285,5.0459,5.0052,5.0459,29200.0
2008-11-11 11:55:00,8.67,8.67,8.65,8.65,19600.0,5.0401,5.0401,5.0285,5.0285,19600.0
2008-11-11 12:00:00,8.64,8.64,8.58,8.58,34400.0,5.0227,5.0227,4.9878,4.9878,34400.0
2008-11-11 12:05:00,8.58,8.6,8.55,8.55,32600.0,4.9878,4.9994,4.9703,4.9703,32600.0
2008-11-11 12:10:00,8.55,8.59,8.55,8.59,25100.0,4.9703,4.9936,4.9703,4.9936,25100.0
2008-11-11 12:15:00,8.59,8.6,8.57,8.57,57100.0,4.9936,4.9994,4.982,4.982,57100.0
2008-11-11 12:20:00,8.58,8.59,8.52,8.52,20600.0,4.9878,4.9936,4.9529,4.9529,20600.0
2008-11-11 12:25:00,8.52,8.55,8.52,8.53,24500.0,4.9529,4.9703,4.9529,4.9587,24500.0
2008-11-11 12:30:00,8.53,8.54,8.53,8.53,35300.0,4.9587,4.9645,4.9587,4.9587,35300.0
2008-11-11 12:35:00,8.53,8.54,8.51,8.52,29800.0,4.9587,4.9645,4.9471,4.9529,29800.0
2008-11-11 12:40:00,8.52,8.53,8.51,8.52,17700.0,4.9529,4.9587,4.9471,4.9529,17700.0
2008-11-11 12:45:00,8.52,8.53,8.5,8.5,30400.0,4.9529,4.9587,4.9413,4.9413,30400.0
2008-11-11 12:50:00,8.51,8.55,8.48,8.54,21800.0,4.9471,4.9703,4.9297,4.9645,21800.0
2008-11-11 12:55:00,8.54,8.59,8.54,8.59,26400.0,4.9645,4.9936,4.9645,4.9936,26400.0
2008-11-11 13:00:00,8.59,8.59,8.56,8.58,26400.0,4.9936,4.9936,4.9762,4.9878,26400.0
2008-11-11 13:05:00,8.57,8.64,8.56,8.63,32300.0,4.982,5.0227,4.9762,5.0169,32300.0
2008-11-11 13:10:00,8.64,8.65,8.62,8.62,24400.0,5.0227,5.0285,5.011,5.011,24400.0
2008-11-11 13:15:00,8.62,8.64,8.6,8.63,17900.0,5.011,5.0227,4.9994,5.0169,17900.0
2008-11-11 13:20:00,8.63,8.65,8.61,8.61,24400.0,5.0169,5.0285,5.0052,5.0052,24400.0
2008-11-11 13:25:00,8.61,8.63,8.6,8.63,20900.0,5.0052,5.0169,4.9994,5.0169,20900.0
2008-11-11 13:30:00,8.64,8.64,8.6,8.6,11800.0,5.0227,5.0227,4.9994,4.9994,11800.0
2008-11-11 13:35:00,8.6,8.6,8.58,8.6,18700.0,4.9994,4.9994,4.9878,4.9994,18700.0
2008-11-11 13:40:00,8.6,8.66,8.6,8.65,26900.0,4.9994,5.0343,4.9994,5.0285,26900.0
2008-11-11 13:45:00,8.66,8.73,8.66,8.71,46400.0,5.0343,5.075,5.0343,5.0634,46400.0
2008-11-11 13:50:00,8.72,8.88,8.71,8.86,81500.0,5.0692,5.1622,5.0634,5.1506,81500.0
2008-11-11 13:55:00,8.85,8.9,8.79,8.85,111200.0,5.1447,5.1738,5.1099,5.1447,111200.0
2008-11-11 14:00:00,8.84,8.9,8.81,8.81,95200.0,5.1389,5.1738,5.1215,5.1215,95200.0
2008-11-11 14:05:00,8.8,8.85,8.72,8.73,122700.0,5.1157,5.1447,5.0692,5.075,122700.0
2008-11-11 14:10:00,8.74,8.82,8.71,8.78,49100.0,5.0808,5.1273,5.0634,5.104,49100.0
2008-11-11 14:15:00,8.79,8.88,8.73,8.88,53400.0,5.1099,5.1622,5.075,5.1622,53400.0
2008-11-11 14:20:00,8.88,8.91,8.8,8.84,100200.0,5.1622,5.1796,5.1157,5.1389,100200.0
2008-11-11 14:25:00,8.84,8.88,8.81,8.81,112000.0,5.1389,5.1622,5.1215,5.1215,112000.0
2008-11-11 14:30:00,8.81,8.84,8.8,8.82,69300.0,5.1215,5.1389,5.1157,5.1273,69300.0
2008-11-11 14:35:00,8.82,8.88,8.81,8.81,96600.0,5.1273,5.1622,5.1215,5.1215,96600.0
2008-11-11 14:40:00,8.81,8.81,8.76,8.79,61200.0,5.1215,5.1215,5.0924,5.1099,61200.0
2008-11-11 14:45:00,8.78,8.8,8.76,8.78,33000.0,5.104,5.1157,5.0924,5.104,33000.0
2008-11-11 14:50:00,8.78,8.78,8.66,8.69,104400.0,5.104,5.104,5.0343,5.0517,104400.0
2008-11-11 14:55:00,8.7,8.71,8.65,8.65,64700.0,5.0575,5.0634,5.0285,5.0285,64700.0
2008-11-11 15:00:00,8.67,8.7,8.66,8.7,55800.0,5.0401,5.0575,5.0343,5.0575,55800.0
2008-11-11 15:05:00,8.69,8.72,8.68,8.72,70000.0,5.0517,5.0692,5.0459,5.0692,70000.0
2008-11-11 15:10:00,8.71,8.75,8.69,8.72,83900.0,5.0634,5.0866,5.0517,5.0692,83900.0
2008-11-11 15:15:00,8.72,8.73,8.68,8.7,96900.0,5.0692,5.075,5.0459,5.0575,96900.0
2008-11-11 15:20:00,8.71,8.72,8.7,8.7,32500.0,5.0634,5.0692,5.0575,5.0575,32500.0
2008-11-11 15:25:00,8.7,8.71,8.66,8.67,52600.0,5.0575,5.0634,5.0343,5.0401,52600.0
2008-11-11 15:30:00,8.66,8.67,8.65,8.65,45400.0,5.0343,5.0401,5.0285,5.0285,45400.0
2008-11-11 15:35:00,8.65,8.66,8.6,8.6,79600.0,5.0285,5.0343,4.9994,4.9994,79600.0
2008-11-11 15:40:00,8.6,8.66,8.6,8.62,64600.0,4.9994,5.0343,4.9994,5.011,64600.0
2008-11-11 15:45:00,8.61,8.7,8.61,8.69,71200.0,5.0052,5.0575,5.0052,5.0517,71200.0
2008-11-11 15:50:00,8.69,8.69,8.64,8.66,100000.0,5.0517,5.0517,5.0227,5.0343,100000.0
2008-11-11 15:55:00,8.66,8.71,8.65,8.68,120600.0,5.0343,5.0634,5.0285,5.0459,120600.0
2008-11-12 09:30:00,8.67,8.67,8.55,8.64,87000.0,5.0401,5.0401,4.9703,5.0227,87000.0
2008-11-12 09:35:00,8.64,8.78,8.64,8.7,44000.0,5.0227,5.104,5.0227,5.0575,44000.0
2008-11-12 09:40:00,8.68,8.69,8.55,8.59,61000.0,5.0459,5.0517,4.9703,4.9936,61000.0
2008-11-12 09:45:00,8.59,8.62,8.55,8.6,78600.0,4.9936,5.011,4.9703,4.9994,78600.0
2008-11-12 09:50:00,8.6,8.67,8.6,8.65,78100.0,4.9994,5.0401,4.9994,5.0285,78100.0
2008-11-12 09:55:00,8.64,8.65,8.58,8.58,45400.0,5.0227,5.0285,4.9878,4.9878,45400.0
2008-11-12 10:00:00,8.58,8.65,8.56,8.65,80900.0,4.9878,5.0285,4.9762,5.0285,80900.0
2008-11-12 10:05:00,8.65,8.66,8.53,8.54,60000.0,5.0285,5.0343,4.9587,4.9645,60000.0
2008-11-12 10:10:00,8.54,8.61,8.54,8.58,52800.0,4.9645,5.0052,4.9645,4.9878,52800.0
2008-11-12 10:15:00,8.59,8.6,8.48,8.52,51000.0,4.9936,4.9994,4.9297,4.9529,51000.0
2008-11-12 10:20:00,8.52,8.52,8.37,8.41,95700.0,4.9529,4.9529,4.8657,4.889,95700.0
2008-11-12 10:25:00,8.4,8.42,8.37,8.39,50300.0,4.8831,4.8948,4.8657,4.8773,50300.0
2008-11-12 10:30:00,8.38,8.42,8.26,8.28,114100.0,4.8715,4.8948,4.8018,4.8134,114100.0
2008-11-12 10:35:00,8.28,8.35,8.18,8.21,124800.0,4.8134,4.8541,4.7553,4.7727,124800.0
2008-11-12 10:40:00,8.21,8.22,8.14,8.2,109100.0,4.7727,4.7785,4.732,4.7669,109100.0
2008-11-12 10:45:00,8.2,8.22,8.17,8.19,67100.0,4.7669,4.7785,4.7494,4.7611,67100.0
2008-11-12 10:50:00,8.19,8.25,8.15,8.18,65700.0,4.7611,4.7959,4.7378,4.7553,65700.0
2008-11-12 10:55:00,8.18,8.27,8.15,8.27,62200.0,4.7553,4.8076,4.7378,4.8076,62200.0
2008-11-12 11:00:00,8.27,8.27,8.16,8.19,73500.0,4.8076,4.8076,4.7436,4.7611,73500.0
2008-11-12 11:05:00,8.18,8.18,8.14,8.17,57100.0,4.7553,4.7553,4.732,4.7494,57100.0
2008-11-12 11:10:00,8.17,8.18,8.13,8.16,60300.0,4.7494,4.7553,4.7262,4.7436,60300.0
2008-11-12 11:15:00,8.16,8.19,8.1,8.14,89500.0,4.7436,4.7611,4.7087,4.732,89500.0
2008-11-12 11:20:00,8.14,8.19,8.13,8.19,42900.0,4.732,4.7611,4.7262,4.7611,42900.0
2008-11-12 11:25:00,8.19,8.24,8.19,8.24,32300.0,4.7611,4.7901,4.7611,4.7901,32300.0
2008-11-12 11:30:00,8.25,8.29,8.21,8.23,62100.0,4.7959,4.8192,4.7727,4.7843,62100.0
2008-11-12 11:35:00,8.24,8.25,8.19,8.19,40200.0,4.7901,4.7959,4.7611,4.7611,40200.0
2008-11-12 11:40:00,8.19,8.19,8.17,8.17,14200.0,4.7611,4.7611,4.7494,4.7494,14200.0
2008-11-12 11:45:00,8.17,8.18,8.11,8.11,49800.0,4.7494,4.7553,4.7146,4.7146,49800.0
2008-11-12 11:50:00,8.12,8.15,8.11,8.15,30800.0,4.7204,4.7378,4.7146,4.7378,30800.0
2008-11-12 11:55:00,8.15,8.22,8.14,8.18,55500.0,4.7378,4.7785,4.732,4.7553,55500.0
2008-11-12 12:00:00,8.19,8.21,8.18,8.2,15600.0,4.7611,4.7727,4.7553,4.7669,15600.0
2008-11-12 12:05:00,8.2,8.21,8.15,8.16,37600.0,4.7669,4.7727,4.7378,4.7436,37600.0
2008-11-12 12:10:00,8.17,8.19,8.15,8.16,41100.0,4.7494,4.7611,4.7378,4.7436,41100.0
2008-11-12 12:15:00,8.16,8.19,8.15,8.17,18900.0,4.7436,4.7611,4.7378,4.7494,18900.0
2008-11-12 12:20:00,8.17,8.26,8.17,8.25,26200.0,4.7494,4.8018,4.7494,4.7959,26200.0
2008-11-12 12:25:00,8.25,8.28,8.25,8.27,13100.0,4.7959,4.8134,4.7959,4.8076,13100.0
2008-11-12 12:30:00,8.27,8.29,8.25,8.26,15600.0,4.8076,4.8192,4.7959,4.8018,15600.0
2008-11-12 12:35:00,8.26,8.32,8.25,8.31,34200.0,4.8018,4.8366,4.7959,4.8308,34200.0
2008-11-12 12:40:00,8.3,8.31,8.27,8.27,11900.0,4.825,4.8308,4.8076,4.8076,11900.0
2008-11-12 12:45:00,8.27,8.28,8.24,8.25,20400.0,4.8076,4.8134,4.7901,4.7959,20400.0
2008-11-12 12:50:00,8.25,8.26,8.24,8.25,21800.0,4.7959,4.8018,4.7901,4.7959,21800.0
2008-11-12 12:55:00,8.24,8.27,8.24,8.25,23100.0,4.7901,4.8076,4.7901,4.7959,23100.0
2008-11-12 13:00:00,8.25,8.28,8.25,8.25,20800.0,4.7959,4.8134,4.7959,4.7959,20800.0
2008-11-12 13:05:00,8.25,8.26,8.18,8.18,31100.0,4.7959,4.8018,4.7553,4.7553,31100.0
2008-11-12 13:10:00,8.18,8.19,8.12,8.12,36900.0,4.7553,4.7611,4.7204,4.7204,36900.0
2008-11-12 13:15:00,8.13,8.13,8.03,8.04,118500.0,4.7262,4.7262,4.6681,4.6739,118500.0
2008-11-12 13:20:00,8.04,8.04,7.96,8.0,116600.0,4.6739,4.6739,4.6274,4.6506,116600.0
2008-11-12 13:25:00,7.99,8.06,7.99,8.05,24800.0,4.6448,4.6855,4.6448,4.6797,24800.0
2008-11-12 13:30:00,8.05,8.07,7.98,7.99,26800.0,4.6797,4.6913,4.639,4.6448,26800.0
2008-11-12 13:35:00,8.0,8.0,7.95,7.96,35600.0,4.6506,4.6506,4.6215,4.6274,35600.0
2008-11-12 13:40:00,7.96,8.0,7.95,8.0,36500.0,4.6274,4.6506,4.6215,4.6506,36500.0
2008-11-12 13:45:00,8.0,8.01,7.97,7.97,27100.0,4.6506,4.6564,4.6332,4.6332,27100.0
2008-11-12 13:50:00,7.97,7.97,7.9,7.9,41100.0,4.6332,4.6332,4.5925,4.5925,41100.0
2008-11-12 13:55:00,7.9,7.95,7.88,7.95,40200.0,4.5925,4.6215,4.5809,4.6215,40200.0
2008-11-12 14:00:00,7.96,7.97,7.91,7.94,24800.0,4.6274,4.6332,4.5983,4.6157,24800.0
2008-11-12 14:05:00,7.94,7.96,7.92,7.94,23700.0,4.6157,4.6274,4.6041,4.6157,23700.0
2008-11-12 14:10:00,7.94,7.97,7.92,7.94,20300.0,4.6157,4.6332,4.6041,4.6157,20300.0
2008-11-12 14:15:00,7.93,7.98,7.93,7.96,37100.0,4.6099,4.639,4.6099,4.6274,37100.0
2008-11-12 14:20:00,7.95,7.98,7.95,7.98,18900.0,4.6215,4.639,4.6215,4.639,18900.0
2008-11-12 14:25:00,7.97,8.0,7.97,8.0,64300.0,4.6332,4.6506,4.6332,4.6506,64300.0
2008-11-12 14:30:00,8.0,8.04,7.99,8.04,51900.0,4.6506,4.6739,4.6448,4.6739,51900.0
2008-11-12 14:35:00,8.04,8.05,8.0,8.0,62400.0,4.6739,4.6797,4.6506,4.6506,62400.0
2008-11-12 14:40:00,8.0,8.01,7.97,8.01,35300.0,4.6506,4.6564,4.6332,4.6564,35300.0
2008-11-12 14:45:00,8.01,8.03,8.0,8.02,35500.0,4.6564,4.6681,4.6506,4.6622,35500.0
2008-11-12 14:50:00,8.02,8.02,7.98,8.0,61500.0,4.6622,4.6622,4.639,4.6506,61500.0
2008-11-12 14:55:00,7.99,8.0,7.94,7.96,33600.0,4.6448,4.6506,4.6157,4.6274,33600.0
2008-11-12 15:00:00,7.96,7.96,7.89,7.89,43700.0,4.6274,4.6274,4.5867,4.5867,43700.0
2008-11-12 15:05:00,7.9,7.9,7.88,7.88,49000.0,4.5925,4.5925,4.5809,4.5809,49000.0
2008-11-12 15:10:00,7.89,7.94,7.88,7.93,61300.0,4.5867,4.6157,4.5809,4.6099,61300.0
2008-11-12 15:15:00,7.93,7.93,7.85,7.89,58800.0,4.6099,4.6099,4.5634,4.5867,58800.0
2008-11-12 15:20:00,7.9,7.9,7.84,7.84,25600.0,4.5925,4.5925,4.5576,4.5576,25600.0
2008-11-12 15:25:00,7.84,7.88,7.83,7.88,26600.0,4.5576,4.5809,4.5518,4.5809,26600.0
2008-11-12 15:30:00,7.88,7.92,7.87,7.91,58300.0,4.5809,4.6041,4.575,4.5983,58300.0
2008-11-12 15:35:00,7.91,7.93,7.9,7.92,48300.0,4.5983,4.6099,4.5925,4.6041,48300.0
2008-11-12 15:40:00,7.92,7.97,7.87,7.97,71500.0,4.6041,4.6332,4.575,4.6332,71500.0
2008-11-12 15:45:00,7.96,8.0,7.94,7.95,90300.0,4.6274,4.6506,4.6157,4.6215,90300.0
2008-11-12 15:50:00,7.95,7.97,7.91,7.96,142800.0,4.6215,4.6332,4.5983,4.6274,142800.0
2008-11-12 15:55:00,7.96,7.96,7.9,7.9,198500.0,4.6274,4.6274,4.5925,4.5925,198500.0
2008-11-13 09:30:00,8.1,8.2,7.93,8.02,115700.0,4.7087,4.7669,4.6099,4.6622,115700.0
2008-11-13 09:35:00,8.04,8.04,7.93,7.98,64900.0,4.6739,4.6739,4.6099,4.639,64900.0
2008-11-13 09:40:00,7.99,8.01,7.94,7.96,61400.0,4.6448,4.6564,4.6157,4.6274,61400.0
2008-11-13 09:45:00,7.96,7.96,7.92,7.93,88600.0,4.6274,4.6274,4.6041,4.6099,88600.0
2008-11-13 09:50:00,7.93,7.94,7.85,7.91,97400.0,4.6099,4.6157,4.5634,4.5983,97400.0
2008-11-13 09:55:00,7.91,7.98,7.88,7.9,56400.0,4.5983,4.639,4.5809,4.5925,56400.0
2008-11-13 10:00:00,7.9,8.06,7.89,8.05,91900.0,4.5925,4.6855,4.5867,4.6797,91900.0
2008-11-13 10:05:00,8.05,8.05,7.96,7.97,81500.0,4.6797,4.6797,4.6274,4.6332,81500.0
2008-11-13 10:10:00,7.98,8.09,7.97,8.06,62600.0,4.639,4.7029,4.6332,4.6855,62600.0
2008-11-13 10:15:00,8.06,8.11,8.05,8.08,55800.0,4.6855,4.7146,4.6797,4.6971,55800.0
2008-11-13 10:20:00,8.08,8.22,8.06,8.11,117300.0,4.6971,4.7785,4.6855,4.7146,117300.0
2008-11-13 10:25:00,8.11,8.18,8.09,8.1,69300.0,4.7146,4.7553,4.7029,4.7087,69300.0
2008-11-13 10:30:00,8.1,8.13,8.04,8.08,56500.0,4.7087,4.7262,4.6739,4.6971,56500.0
2008-11-13 10:35:00,8.08,8.14,8.06,8.13,44700.0,4.6971,4.732,4.6855,4.7262,44700.0
2008-11-13 10:40:00,8.13,8.14,8.05,8.06,46800.0,4.7262,4.732,4.6797,4.6855,46800.0
2008-11-13 10:45:00,8.06,8.09,8.03,8.07,71200.0,4.6855,4.7029,4.6681,4.6913,71200.0
2008-11-13 10:50:00,8.06,8.1,8.06,8.1,30700.0,4.6855,4.7087,4.6855,4.7087,30700.0
2008-11-13 10:55:00,8.1,8.1,8.06,8.09,33000.0,4.7087,4.7087,4.6855,4.7029,33000.0
2008-11-13 11:00:00,8.08,8.12,8.06,8.1,45900.0,4.6971,4.7204,4.6855,4.7087,45900.0
2008-11-13 11:05:00,8.11,8.11,8.01,8.01,68600.0,4.7146,4.7146,4.6564,4.6564,68600.0
2008-11-13 11:10:00,8.0,8.03,8.0,8.03,49900.0,4.6506,4.6681,4.6506,4.6681,49900.0
2008-11-13 11:15:00,8.03,8.03,7.98,7.99,53100.0,4.6681,4.6681,4.639,4.6448,53100.0
2008-11-13 11:20:00,7.98,8.02,7.97,8.01,36000.0,4.639,4.6622,4.6332,4.6564,36000.0
2008-11-13 11:25:00,8.01,8.08,8.01,8.07,37700.0,4.6564,4.6971,4.6564,4.6913,37700.0
2008-11-13 11:30:00,8.07,8.08,8.02,8.04,34400.0,4.6913,4.6971,4.6622,4.6739,34400.0
2008-11-13 11:35:00,8.04,8.04,7.94,7.96,49800.0,4.6739,4.6739,4.6157,4.6274,49800.0
2008-11-13 11:40:00,7.96,7.98,7.9,7.9,109200.0,4.6274,4.639,4.5925,4.5925,109200.0
2008-11-13 11:45:00,7.9,7.93,7.88,7.88,65800.0,4.5925,4.6099,4.5809,4.5809,65800.0
2008-11-13 11:50:00,7.89,7.9,7.81,7.83,56600.0,4.5867,4.5925,4.5402,4.5518,56600.0
2008-11-13 11:55:00,7.83,7.86,7.79,7.79,66100.0,4.5518,4.5692,4.5285,4.5285,66100.0
2008-11-13 12:00:00,7.79,7.85,7.77,7.77,41800.0,4.5285,4.5634,4.5169,4.5169,41800.0
2008-11-13 12:05:00,7.77,7.79,7.75,7.75,56700.0,4.5169,4.5285,4.5053,4.5053,56700.0
2008-11-13 12:10:00,7.75,7.76,7.62,7.65,92300.0,4.5053,4.5111,4.4297,4.4471,92300.0
2008-11-13 12:15:00,7.65,7.7,7.61,7.61,50900.0,4.4471,4.4762,4.4239,4.4239,50900.0
2008-11-13 12:20:00,7.62,7.63,7.58,7.6,36400.0,4.4297,4.4355,4.4065,4.4181,36400.0
2008-11-13 12:25:00,7.61,7.61,7.51,7.56,54400.0,4.4239,4.4239,4.3658,4.3948,54400.0
2008-11-13 12:30:00,7.56,7.6,7.53,7.56,105500.0,4.3948,4.4181,4.3774,4.3948,105500.0
2008-11-13 12:35:00,7.57,7.65,7.57,7.6,51800.0,4.4006,4.4471,4.4006,4.4181,51800.0
2008-11-13 12:40:00,7.59,7.62,7.57,7.57,75100.0,4.4123,4.4297,4.4006,4.4006,75100.0
2008-11-13 12:45:00,7.58,7.61,7.45,7.46,133100.0,4.4065,4.4239,4.3309,4.3367,133100.0
2008-11-13 12:50:00,7.46,7.49,7.3,7.36,241900.0,4.3367,4.3541,4.2437,4.2786,241900.0
2008-11-13 12:55:00,7.35,7.39,7.24,7.25,228600.0,4.2728,4.296,4.2088,4.2146,228600.0
2008-11-13 13:00:00,7.25,7.42,7.24,7.4,63600.0,4.2146,4.3134,4.2088,4.3018,63600.0
2008-11-13 13:05:00,7.41,7.51,7.4,7.51,79300.0,4.3076,4.3658,4.3018,4.3658,79300.0
2008-11-13 13:10:00,7.51,7.58,7.48,7.56,120000.0,4.3658,4.4065,4.3483,4.3948,120000.0
2008-11-13 13:15:00,7.56,7.69,7.54,7.62,49700.0,4.3948,4.4704,4.3832,4.4297,49700.0
2008-11-13 13:20:00,7.63,7.66,7.59,7.59,37800.0,4.4355,4.453,4.4123,4.4123,37800.0
2008-11-13 13:25:00,7.6,7.68,7.57,7.67,45000.0,4.4181,4.4646,4.4006,4.4588,45000.0
2008-11-13 13:30:00,7.68,7.77,7.67,7.69,73800.0,4.4646,4.5169,4.4588,4.4704,73800.0
2008-11-13 13:35:00,7.69,7.75,7.64,7.71,117400.0,4.4704,4.5053,4.4413,4.482,117400.0
2008-11-13 13:40:00,7.72,7.8,7.69,7.8,76900.0,4.4878,4.5343,4.4704,4.5343,76900.0
2008-11-13 13:45:00,7.82,7.91,7.68,7.72,148900.0,4.546,4.5983,4.4646,4.4878,148900.0
2008-11-13 13:50:00,7.72,7.98,7.7,7.87,132500.0,4.4878,4.639,4.4762,4.575,132500.0
2008-11-13 13:55:00,7.87,7.88,7.7,7.7,115800.0,4.575,4.5809,4.4762,4.4762,115800.0
2008-11-13 14:00:00,7.7,7.81,7.69,7.74,91600.0,4.4762,4.5402,4.4704,4.4995,91600.0
2008-11-13 14:05:00,7.74,7.81,7.69,7.78,89000.0,4.4995,4.5402,4.4704,4.5227,89000.0
2008-11-13 14:10:00,7.77,7.87,7.77,7.82,55500.0,4.5169,4.575,4.5169,4.546,55500.0
2008-11-13 14:15:00,7.82,7.93,7.8,7.81,72300.0,4.546,4.6099,4.5343,4.5402,72300.0
2008-11-13 14:20:00,7.82,7.98,7.82,7.97,52300.0,4.546,4.639,4.546,4.6332,52300.0
2008-11-13 14:25:00,7.95,8.1,7.9,8.01,102000.0,4.6215,4.7087,4.5925,4.6564,102000.0
2008-11-13 14:30:00,8.01,8.09,7.93,7.93,101500.0,4.6564,4.7029,4.6099,4.6099,101500.0
2008-11-13 14:35:00,7.94,8.1,7.94,8.06,100000.0,4.6157,4.7087,4.6157,4.6855,100000.0
2008-11-13 14:40:00,8.06,8.07,7.97,7.99,148800.0,4.6855,4.6913,4.6332,4.6448,148800.0
2008-11-13 14:45:00,7.99,8.03,7.97,7.97,194400.0,4.6448,4.6681,4.6332,4.6332,194400.0
2008-11-13 14:50:00,7.98,8.0,7.9,7.95,109900.0,4.639,4.6506,4.5925,4.6215,109900.0
2008-11-13 14:55:00,7.95,8.01,7.93,7.93,100100.0,4.6215,4.6564,4.6099,4.6099,100100.0
2008-11-13 15:00:00,7.92,7.99,7.89,7.89,58200.0,4.6041,4.6448,4.5867,4.5867,58200.0
2008-11-13 15:05:00,7.89,7.9,7.76,7.81,80000.0,4.5867,4.5925,4.5111,4.5402,80000.0
2008-11-13 15:10:00,7.81,7.94,7.81,7.88,105900.0,4.5402,4.6157,4.5402,4.5809,105900.0
2008-11-13 15:15:00,7.88,8.0,7.82,7.97,79300.0,4.5809,4.6506,4.546,4.6332,79300.0
2008-11-13 15:20:00,7.97,8.01,7.95,8.01,100900.0,4.6332,4.6564,4.6215,4.6564,100900.0
2008-11-13 15:25:00,8.01,8.13,7.99,8.13,144300.0,4.6564,4.7262,4.6448,4.7262,144300.0
2008-11-13 15:30:00,8.12,8.17,8.03,8.14,96900.0,4.7204,4.7494,4.6681,4.732,96900.0
2008-11-13 15:35:00,8.14,8.22,8.13,8.17,86400.0,4.732,4.7785,4.7262,4.7494,86400.0
2008-11-13 15:40:00,8.18,8.31,8.18,8.26,96300.0,4.7553,4.8308,4.7553,4.8018,96300.0
2008-11-13 15:45:00,8.26,8.3,8.15,8.15,92900.0,4.8018,4.825,4.7378,4.7378,92900.0
2008-11-13 15:50:00,8.15,8.28,8.13,8.27,280300.0,4.7378,4.8134,4.7262,4.8076,280300.0
2008-11-13 15:55:00,8.27,8.46,8.25,8.43,447200.0,4.8076,4.918,4.7959,4.9006,447200.0
2008-11-14 09:30:00,8.21,8.22,8.01,8.03,77100.0,4.7727,4.7785,4.6564,4.6681,77100.0
2008-11-14 09:35:00,8.03,8.22,8.01,8.18,97000.0,4.6681,4.7785,4.6564,4.7553,97000.0
2008-11-14 09:40:00,8.17,8.28,8.13,8.28,78800.0,4.7494,4.8134,4.7262,4.8134,78800.0
2008-11-14 09:45:00,8.28,8.33,8.17,8.18,93500.0,4.8134,4.8425,4.7494,4.7553,93500.0
2008-11-14 09:50:00,8.18,8.26,8.18,8.23,47700.0,4.7553,4.8018,4.7553,4.7843,47700.0
2008-11-14 09:55:00,8.22,8.25,8.21,8.22,75800.0,4.7785,4.7959,4.7727,4.7785,75800.0
2008-11-14 10:00:00,8.22,8.24,8.1,8.11,59400.0,4.7785,4.7901,4.7087,4.7146,59400.0
2008-11-14 10:05:00,8.12,8.13,8.0,8.03,71400.0,4.7204,4.7262,4.6506,4.6681,71400.0
2008-11-14 10:10:00,8.03,8.03,7.94,7.94,44200.0,4.6681,4.6681,4.6157,4.6157,44200.0
2008-11-14 10:15:00,7.94,8.01,7.94,7.95,57400.0,4.6157,4.6564,4.6157,4.6215,57400.0
2008-11-14 10:20:00,7.95,7.96,7.88,7.89,62800.0,4.6215,4.6274,4.5809,4.5867,62800.0
2008-11-14 10:25:00,7.88,7.96,7.88,7.94,67500.0,4.5809,4.6274,4.5809,4.6157,67500.0
2008-11-14 10:30:00,7.94,7.94,7.87,7.91,55600.0,4.6157,4.6157,4.575,4.5983,55600.0
2008-11-14 10:35:00,7.9,7.98,7.87,7.9,101000.0,4.5925,4.639,4.575,4.5925,101000.0
2008-11-14 10:40:00,7.9,7.97,7.9,7.93,65600.0,4.5925,4.6332,4.5925,4.6099,65600.0
2008-11-14 10:45:00,7.92,7.99,7.9,7.97,43000.0,4.6041,4.6448,4.5925,4.6332,43000.0
2008-11-14 10:50:00,7.97,7.98,7.93,7.94,32300.0,4.6332,4.639,4.6099,4.6157,32300.0
2008-11-14 10:55:00,7.94,7.97,7.94,7.96,38600.0,4.6157,4.6332,4.6157,4.6274,38600.0
2008-11-14 11:00:00,7.96,7.98,7.93,7.97,39900.0,4.6274,4.639,4.6099,4.6332,39900.0
2008-11-14 11:05:00,7.97,8.01,7.92,7.99,59200.0,4.6332,4.6564,4.6041,4.6448,59200.0
2008-11-14 11:10:00,8.0,8.05,7.98,8.05,60100.0,4.6506,4.6797,4.639,4.6797,60100.0
2008-11-14 11:15:00,8.05,8.1,8.03,8.09,49900.0,4.6797,4.7087,4.6681,4.7029,49900.0
2008-11-14 11:20:00,8.1,8.1,8.02,8.04,50900.0,4.7087,4.7087,4.6622,4.6739,50900.0
2008-11-14 11:25:00,8.03,8.09,8.02,8.02,44000.0,4.6681,4.7029,4.6622,4.6622,44000.0
2008-11-14 11:30:00,8.02,8.03,7.99,8.02,28300.0,4.6622,4.6681,4.6448,4.6622,28300.0
2008-11-14 11:35:00,8.02,8.03,7.96,7.97,52500.0,4.6622,4.6681,4.6274,4.6332,52500.0
2008-11-14 11:40:00,7.97,8.01,7.93,8.0,102500.0,4.6332,4.6564,4.6099,4.6506,102500.0
2008-11-14 11:45:00,8.0,8.02,7.97,8.02,30600.0,4.6506,4.6622,4.6332,4.6622,30600.0
2008-11-14 11:50:00,8.02,8.08,7.97,7.99,50100.0,4.6622,4.6971,4.6332,4.6448,50100.0
2008-11-14 11:55:00,8.0,8.01,7.93,7.94,34800.0,4.6506,4.6564,4.6099,4.6157,34800.0
2008-11-14 12:00:00,7.93,7.94,7.89,7.89,29200.0,4.6099,4.6157,4.5867,4.5867,29200.0
2008-11-14 12:05:00,7.9,7.94,7.87,7.94,27600.0,4.5925,4.6157,4.575,4.6157,27600.0
2008-11-14 12:10:00,7.94,7.94,7.88,7.91,32400.0,4.6157,4.6157,4.5809,4.5983,32400.0
2008-11-14 12:15:00,7.92,7.92,7.86,7.87,32200.0,4.6041,4.6041,4.5692,4.575,32200.0
2008-11-14 12:20:00,7.87,7.9,7.85,7.86,30700.0,4.575,4.5925,4.5634,4.5692,30700.0
2008-11-14 12:25:00,7.86,7.91,7.84,7.86,59500.0,4.5692,4.5983,4.5576,4.5692,59500.0
2008-11-14 12:30:00,7.87,7.89,7.84,7.85,20300.0,4.575,4.5867,4.5576,4.5634,20300.0
2008-11-14 12:35:00,7.85,7.95,7.84,7.95,25200.0,4.5634,4.6215,4.5576,4.6215,25200.0
2008-11-14 12:40:00,7.95,7.98,7.94,7.96,19100.0,4.6215,4.639,4.6157,4.6274,19100.0
2008-11-14 12:45:00,7.96,8.0,7.95,7.96,22100.0,4.6274,4.6506,4.6215,4.6274,22100.0
2008-11-14 12:50:00,7.96,8.0,7.95,7.96,34800.0,4.6274,4.6506,4.6215,4.6274,34800.0
2008-11-14 12:55:00,7.97,8.04,7.97,8.01,57200.0,4.6332,4.6739,4.6332,4.6564,57200.0
2008-11-14 13:00:00,8.01,8.01,7.94,7.95,33200.0,4.6564,4.6564,4.6157,4.6215,33200.0
2008-11-14 13:05:00,7.95,7.96,7.94,7.95,34000.0,4.6215,4.6274,4.6157,4.6215,34000.0
2008-11-14 13:10:00,7.95,7.95,7.9,7.93,67900.0,4.6215,4.6215,4.5925,4.6099,67900.0
2008-11-14 13:15:00,7.93,8.0,7.92,8.0,24300.0,4.6099,4.6506,4.6041,4.6506,24300.0
2008-11-14 13:20:00,7.99,8.0,7.97,7.97,34700.0,4.6448,4.6506,4.6332,4.6332,34700.0
2008-11-14 13:25:00,7.98,8.05,7.97,8.05,68900.0,4.639,4.6797,4.6332,4.6797,68900.0
2008-11-14 13:30:00,8.05,8.06,7.99,8.01,74800.0,4.6797,4.6855,4.6448,4.6564,74800.0
2008-11-14 13:35:00,8.0,8.01,7.98,8.0,46400.0,4.6506,4.6564,4.639,4.6506,46400.0
2008-11-14 13:40:00,8.0,8.02,7.98,7.98,56300.0,4.6506,4.6622,4.639,4.639,56300.0
2008-11-14 13:45:00,7.98,7.99,7.97,7.99,35300.0,4.639,4.6448,4.6332,4.6448,35300.0
2008-11-14 13:50:00,8.0,8.05,7.99,8.04,76600.0,4.6506,4.6797,4.6448,4.6739,76600.0
2008-11-14 13:55:00,8.04,8.08,8.03,8.08,87900.0,4.6739,4.6971,4.6681,4.6971,87900.0
2008-11-14 14:00:00,8.07,8.09,8.05,8.09,52700.0,4.6913,4.7029,4.6797,4.7029,52700.0
2008-11-14 14:05:00,8.08,8.11,8.08,8.08,53500.0,4.6971,4.7146,4.6971,4.6971,53500.0
2008-11-14 14:10:00,8.09,8.23,8.08,8.15,320800.0,4.7029,4.7843,4.6971,4.7378,320800.0
2008-11-14 14:15:00,8.16,8.3,8.16,8.28,110800.0,4.7436,4.825,4.7436,4.8134,110800.0
2008-11-14 14:20:00,8.3,8.31,8.14,8.2,115100.0,4.825,4.8308,4.732,4.7669,115100.0
2008-11-14 14:25:00,8.2,8.26,8.15,8.19,87200.0,4.7669,4.8018,4.7378,4.7611,87200.0
2008-11-14 14:30:00,8.2,8.21,8.08,8.12,86300.0,4.7669,4.7727,4.6971,4.7204,86300.0
2008-11-14 14:35:00,8.13,8.18,8.1,8.15,99100.0,4.7262,4.7553,4.7087,4.7378,99100.0
2008-11-14 14:40:00,8.15,8.25,8.15,8.2,85000.0,4.7378,4.7959,4.7378,4.7669,85000.0
2008-11-14 14:45:00,8.2,8.21,8.09,8.12,102700.0,4.7669,4.7727,4.7029,4.7204,102700.0
2008-11-14 14:50:00,8.12,8.12,8.06,8.08,159600.0,4.7204,4.7204,4.6855,4.6971,159600.0
2008-11-14 14:55:00,8.08,8.21,8.08,8.17,148900.0,4.6971,4.7727,4.6971,4.7494,148900.0
2008-11-14 15:00:00,8.18,8.22,8.09,8.12,113000.0,4.7553,4.7785,4.7029,4.7204,113000.0
2008-11-14 15:05:00,8.12,8.18,8.06,8.17,135900.0,4.7204,4.7553,4.6855,4.7494,135900.0
2008-11-14 15:10:00,8.16,8.17,8.09,8.15,92800.0,4.7436,4.7494,4.7029,4.7378,92800.0
2008-11-14 15:15:00,8.16,8.22,8.06,8.08,112500.0,4.7436,4.7785,4.6855,4.6971,112500.0
2008-11-14 15:20:00,8.07,8.18,8.06,8.16,84900.0,4.6913,4.7553,4.6855,4.7436,84900.0
2008-11-14 15:25:00,8.16,8.17,8.05,8.11,69900.0,4.7436,4.7494,4.6797,4.7146,69900.0
2008-11-14 15:30:00,8.1,8.1,7.9,7.92,106300.0,4.7087,4.7087,4.5925,4.6041,106300.0
2008-11-14 15:35:00,7.93,8.02,7.93,7.97,72300.0,4.6099,4.6622,4.6099,4.6332,72300.0
2008-11-14 15:40:00,7.98,7.98,7.87,7.91,74200.0,4.639,4.639,4.575,4.5983,74200.0
2008-11-14 15:45:00,7.91,7.98,7.91,7.94,58800.0,4.5983,4.639,4.5983,4.6157,58800.0
2008-11-14 15:50:00,7.94,7.96,7.9,7.9,67200.0,4.6157,4.6274,4.5925,4.5925,67200.0
2008-11-14 15:55:00,7.9,7.9,7.75,7.79,241200.0,4.5925,4.5925,4.5053,4.5285,241200.0
2008-11-17 09:30:00,7.65,7.75,7.65,7.75,123100.0,4.4471,4.5053,4.4471,4.5053,123100.0
2008-11-17 09:35:00,7.73,7.88,7.73,7.78,47600.0,4.4937,4.5809,4.4937,4.5227,47600.0
2008-11-17 09:40:00,7.76,7.76,7.64,7.7,64500.0,4.5111,4.5111,4.4413,4.4762,64500.0
2008-11-17 09:45:00,7.7,7.7,7.59,7.66,59900.0,4.4762,4.4762,4.4123,4.453,59900.0
2008-11-17 09:50:00,7.67,7.74,7.61,7.71,50400.0,4.4588,4.4995,4.4239,4.482,50400.0
2008-11-17 09:55:00,7.71,7.73,7.67,7.68,41400.0,4.482,4.4937,4.4588,4.4646,41400.0
2008-11-17 10:00:00,7.67,7.7,7.63,7.63,66800.0,4.4588,4.4762,4.4355,4.4355,66800.0
2008-11-17 10:05:00,7.62,7.66,7.57,7.66,65200.0,4.4297,4.453,4.4006,4.453,65200.0
2008-11-17 10:10:00,7.66,7.66,7.54,7.56,57300.0,4.453,4.453,4.3832,4.3948,57300.0
2008-11-17 10:15:00,7.56,7.6,7.5,7.51,58000.0,4.3948,4.4181,4.36,4.3658,58000.0
2008-11-17 10:20:00,7.51,7.54,7.4,7.53,85700.0,4.3658,4.3832,4.3018,4.3774,85700.0
2008-11-17 10:25:00,7.53,7.56,7.47,7.53,46600.0,4.3774,4.3948,4.3425,4.3774,46600.0
2008-11-17 10:30:00,7.52,7.52,7.44,7.5,38400.0,4.3716,4.3716,4.3251,4.36,38400.0
2008-11-17 10:35:00,7.5,7.57,7.5,7.54,23100.0,4.36,4.4006,4.36,4.3832,23100.0
2008-11-17 10:40:00,7.53,7.54,7.48,7.49,51700.0,4.3774,4.3832,4.3483,4.3541,51700.0
2008-11-17 10:45:00,7.49,7.51,7.46,7.48,27800.0,4.3541,4.3658,4.3367,4.3483,27800.0
2008-11-17 10:50:00,7.49,7.52,7.47,7.5,22700.0,4.3541,4.3716,4.3425,4.36,22700.0
2008-11-17 10:55:00,7.5,7.51,7.46,7.46,33400.0,4.36,4.3658,4.3367,4.3367,33400.0
2008-11-17 11:00:00,7.47,7.53,7.47,7.52,21800.0,4.3425,4.3774,4.3425,4.3716,21800.0
2008-11-17 11:05:00,7.53,7.56,7.51,7.54,23500.0,4.3774,4.3948,4.3658,4.3832,23500.0
2008-11-17 11:10:00,7.54,7.56,7.49,7.49,44200.0,4.3832,4.3948,4.3541,4.3541,44200.0
2008-11-17 11:15:00,7.49,7.5,7.46,7.48,22100.0,4.3541,4.36,4.3367,4.3483,22100.0
2008-11-17 11:20:00,7.48,7.5,7.45,7.46,15700.0,4.3483,4.36,4.3309,4.3367,15700.0
2008-11-17 11:25:00,7.46,7.47,7.43,7.43,31700.0,4.3367,4.3425,4.3193,4.3193,31700.0
2008-11-17 11:30:00,7.43,7.45,7.4,7.43,33900.0,4.3193,4.3309,4.3018,4.3193,33900.0
2008-11-17 11:35:00,7.44,7.45,7.38,7.4,38700.0,4.3251,4.3309,4.2902,4.3018,38700.0
2008-11-17 11:40:00,7.4,7.41,7.33,7.37,43600.0,4.3018,4.3076,4.2611,4.2844,43600.0
2008-11-17 11:45:00,7.37,7.45,7.37,7.45,36200.0,4.2844,4.3309,4.2844,4.3309,36200.0
2008-11-17 11:50:00,7.45,7.51,7.44,7.51,31400.0,4.3309,4.3658,4.3251,4.3658,31400.0
2008-11-17 11:55:00,7.51,7.54,7.49,7.52,39500.0,4.3658,4.3832,4.3541,4.3716,39500.0
2008-11-17 12:00:00,7.52,7.55,7.49,7.51,30800.0,4.3716,4.389,4.3541,4.3658,30800.0
2008-11-17 12:05:00,7.51,7.58,7.51,7.57,29400.0,4.3658,4.4065,4.3658,4.4006,29400.0
2008-11-17 12:10:00,7.58,7.61,7.56,7.58,25700.0,4.4065,4.4239,4.3948,4.4065,25700.0
2008-11-17 12:15:00,7.58,7.6,7.55,7.55,33500.0,4.4065,4.4181,4.389,4.389,33500.0
2008-11-17 12:20:00,7.56,7.61,7.55,7.59,27700.0,4.3948,4.4239,4.389,4.4123,27700.0
2008-11-17 12:25:00,7.59,7.6,7.55,7.59,24500.0,4.4123,4.4181,4.389,4.4123,24500.0
2008-11-17 12:30:00,7.59,7.64,7.59,7.63,45000.0,4.4123,4.4413,4.4123,4.4355,45000.0
2008-11-17 12:35:00,7.64,7.66,7.54,7.56,56200.0,4.4413,4.453,4.3832,4.3948,56200.0
2008-11-17 12:40:00,7.55,7.57,7.52,7.57,30200.0,4.389,4.4006,4.3716,4.4006,30200.0
2008-11-17 12:45:00,7.57,7.7,7.57,7.67,68600.0,4.4006,4.4762,4.4006,4.4588,68600.0
2008-11-17 12:50:00,7.66,7.67,7.63,7.64,27100.0,4.453,4.4588,4.4355,4.4413,27100.0
2008-11-17 12:55:00,7.64,7.65,7.59,7.6,23700.0,4.4413,4.4471,4.4123,4.4181,23700.0
2008-11-17 13:00:00,7.6,7.6,7.55,7.55,26800.0,4.4181,4.4181,4.389,4.389,26800.0
2008-11-17 13:05:00,7.55,7.57,7.52,7.54,36900.0,4.389,4.4006,4.3716,4.3832,36900.0
2008-11-17 13:10:00,7.54,7.55,7.5,7.54,24400.0,4.3832,4.389,4.36,4.3832,24400.0
2008-11-17 13:15:00,7.53,7.53,7.46,7.48,26900.0,4.3774,4.3774,4.3367,4.3483,26900.0
2008-11-17 13:20:00,7.49,7.5,7.45,7.45,25000.0,4.3541,4.36,4.3309,4.3309,25000.0
2008-11-17 13:25:00,7.45,7.53,7.45,7.52,62700.0,4.3309,4.3774,4.3309,4.3716,62700.0
2008-11-17 13:30:00,7.53,7.55,7.48,7.48,31600.0,4.3774,4.389,4.3483,4.3483,31600.0
2008-11-17 13:35:00,7.48,7.48,7.44,7.47,34400.0,4.3483,4.3483,4.3251,4.3425,34400.0
2008-11-17 13:40:00,7.48,7.49,7.44,7.47,25000.0,4.3483,4.3541,4.3251,4.3425,25000.0
2008-11-17 13:45:00,7.47,7.51,7.47,7.5,16000.0,4.3425,4.3658,4.3425,4.36,16000.0
2008-11-17 13:50:00,7.5,7.57,7.5,7.57,60000.0,4.36,4.4006,4.36,4.4006,60000.0
2008-11-17 13:55:00,7.57,7.61,7.57,7.57,57000.0,4.4006,4.4239,4.4006,4.4006,57000.0
2008-11-17 14:00:00,7.57,7.57,7.51,7.52,43100.0,4.4006,4.4006,4.3658,4.3716,43100.0
2008-11-17 14:05:00,7.51,7.6,7.5,7.57,57400.0,4.3658,4.4181,4.36,4.4006,57400.0
2008-11-17 14:10:00,7.59,7.65,7.55,7.64,45700.0,4.4123,4.4471,4.389,4.4413,45700.0
2008-11-17 14:15:00,7.64,7.65,7.62,7.64,45900.0,4.4413,4.4471,4.4297,4.4413,45900.0
2008-11-17 14:20:00,7.63,7.67,7.61,7.63,47900.0,4.4355,4.4588,4.4239,4.4355,47900.0
2008-11-17 14:25:00,7.63,7.64,7.56,7.57,84300.0,4.4355,4.4413,4.3948,4.4006,84300.0
2008-11-17 14:30:00,7.57,7.63,7.54,7.6,123900.0,4.4006,4.4355,4.3832,4.4181,123900.0
2008-11-17 14:35:00,7.6,7.69,7.58,7.68,74900.0,4.4181,4.4704,4.4065,4.4646,74900.0
2008-11-17 14:40:00,7.66,7.75,7.63,7.73,48900.0,4.453,4.5053,4.4355,4.4937,48900.0
2008-11-17 14:45:00,7.73,7.73,7.62,7.62,55500.0,4.4937,4.4937,4.4297,4.4297,55500.0
2008-11-17 14:50:00,7.62,7.64,7.6,7.64,22500.0,4.4297,4.4413,4.4181,4.4413,22500.0
2008-11-17 14:55:00,7.65,7.67,7.59,7.6,32600.0,4.4471,4.4588,4.4123,4.4181,32600.0
2008-11-17 15:00:00,7.6,7.66,7.57,7.66,65000.0,4.4181,4.453,4.4006,4.453,65000.0
2008-11-17 15:05:00,7.66,7.66,7.61,7.62,38800.0,4.453,4.453,4.4239,4.4297,38800.0
2008-11-17 15:10:00,7.63,7.67,7.59,7.66,36400.0,4.4355,4.4588,4.4123,4.453,36400.0
2008-11-17 15:15:00,7.66,7.71,7.64,7.68,67600.0,4.453,4.482,4.4413,4.4646,67600.0
2008-11-17 15:20:00,7.67,7.7,7.63,7.64,27800.0,4.4588,4.4762,4.4355,4.4413,27800.0
2008-11-17 15:25:00,7.64,7.7,7.61,7.7,65200.0,4.4413,4.4762,4.4239,4.4762,65200.0
2008-11-17 15:30:00,7.7,7.7,7.63,7.63,43900.0,4.4762,4.4762,4.4355,4.4355,43900.0
2008-11-17 15:35:00,7.63,7.64,7.57,7.59,45200.0,4.4355,4.4413,4.4006,4.4123,45200.0
2008-11-17 15:40:00,7.59,7.63,7.57,7.62,46500.0,4.4123,4.4355,4.4006,4.4297,46500.0
2008-11-17 15:45:00,7.63,7.65,7.56,7.56,45900.0,4.4355,4.4471,4.3948,4.3948,45900.0
2008-11-17 15:50:00,7.56,7.56,7.5,7.5,99600.0,4.3948,4.3948,4.36,4.36,99600.0
2008-11-17 15:55:00,7.5,7.51,7.41,7.44,220900.0,4.36,4.3658,4.3076,4.3251,220900.0
2008-11-18 09:30:00,7.29,7.56,7.26,7.36,68200.0,4.2379,4.3948,4.2204,4.2786,68200.0
2008-11-18 09:35:00,7.37,7.5,7.37,7.49,57000.0,4.2844,4.36,4.2844,4.3541,57000.0
2008-11-18 09:40:00,7.5,7.55,7.46,7.47,67400.0,4.36,4.389,4.3367,4.3425,67400.0
2008-11-18 09:45:00,7.46,7.51,7.41,7.51,61700.0,4.3367,4.3658,4.3076,4.3658,61700.0
2008-11-18 09:50:00,7.51,7.54,7.45,7.45,69900.0,4.3658,4.3832,4.3309,4.3309,69900.0
2008-11-18 09:55:00,7.45,7.49,7.41,7.48,65500.0,4.3309,4.3541,4.3076,4.3483,65500.0
2008-11-18 10:00:00,7.48,7.48,7.42,7.44,52500.0,4.3483,4.3483,4.3134,4.3251,52500.0
2008-11-18 10:05:00,7.44,7.48,7.44,7.46,34000.0,4.3251,4.3483,4.3251,4.3367,34000.0
2008-11-18 10:10:00,7.46,7.56,7.45,7.47,48200.0,4.3367,4.3948,4.3309,4.3425,48200.0
2008-11-18 10:15:00,7.47,7.57,7.47,7.57,67800.0,4.3425,4.4006,4.3425,4.4006,67800.0
2008-11-18 10:20:00,7.58,7.62,7.52,7.52,76200.0,4.4065,4.4297,4.3716,4.3716,76200.0
2008-11-18 10:25:00,7.51,7.69,7.51,7.69,47000.0,4.3658,4.4704,4.3658,4.4704,47000.0
2008-11-18 10:30:00,7.68,7.68,7.63,7.64,22400.0,4.4646,4.4646,4.4355,4.4413,22400.0
2008-11-18 10:35:00,7.64,7.71,7.64,7.7,69800.0,4.4413,4.482,4.4413,4.4762,69800.0
2008-11-18 10:40:00,7.7,7.7,7.62,7.63,35600.0,4.4762,4.4762,4.4297,4.4355,35600.0
2008-11-18 10:45:00,7.64,7.66,7.56,7.59,46300.0,4.4413,4.453,4.3948,4.4123,46300.0
2008-11-18 10:50:00,7.58,7.58,7.52,7.57,28600.0,4.4065,4.4065,4.3716,4.4006,28600.0
2008-11-18 10:55:00,7.57,7.58,7.53,7.56,31200.0,4.4006,4.4065,4.3774,4.3948,31200.0
2008-11-18 11:00:00,7.56,7.56,7.48,7.51,51700.0,4.3948,4.3948,4.3483,4.3658,51700.0
2008-11-18 11:05:00,7.51,7.56,7.5,7.54,37000.0,4.3658,4.3948,4.36,4.3832,37000.0
2008-11-18 11:10:00,7.54,7.59,7.52,7.58,53100.0,4.3832,4.4123,4.3716,4.4065,53100.0
2008-11-18 11:15:00,7.59,7.6,7.53,7.57,59200.0,4.4123,4.4181,4.3774,4.4006,59200.0
2008-11-18 11:20:00,7.57,7.59,7.5,7.51,41400.0,4.4006,4.4123,4.36,4.3658,41400.0
2008-11-18 11:25:00,7.51,7.52,7.49,7.51,32100.0,4.3658,4.3716,4.3541,4.3658,32100.0
2008-11-18 11:30:00,7.5,7.51,7.49,7.49,23900.0,4.36,4.3658,4.3541,4.3541,23900.0
2008-11-18 11:35:00,7.49,7.61,7.49,7.6,66000.0,4.3541,4.4239,4.3541,4.4181,66000.0
2008-11-18 11:40:00,7.6,7.63,7.59,7.61,74100.0,4.4181,4.4355,4.4123,4.4239,74100.0
2008-11-18 11:45:00,7.62,7.67,7.57,7.6,87000.0,4.4297,4.4588,4.4006,4.4181,87000.0
2008-11-18 11:50:00,7.6,7.69,7.6,7.68,42900.0,4.4181,4.4704,4.4181,4.4646,42900.0
2008-11-18 11:55:00,7.68,7.75,7.67,7.75,47800.0,4.4646,4.5053,4.4588,4.5053,47800.0
2008-11-18 12:00:00,7.74,7.74,7.68,7.7,30700.0,4.4995,4.4995,4.4646,4.4762,30700.0
2008-11-18 12:05:00,7.7,7.7,7.68,7.7,30100.0,4.4762,4.4762,4.4646,4.4762,30100.0
2008-11-18 12:10:00,7.69,7.7,7.68,7.68,23200.0,4.4704,4.4762,4.4646,4.4646,23200.0
2008-11-18 12:15:00,7.68,7.7,7.65,7.65,21400.0,4.4646,4.4762,4.4471,4.4471,21400.0
2008-11-18 12:20:00,7.65,7.65,7.6,7.61,38500.0,4.4471,4.4471,4.4181,4.4239,38500.0
2008-11-18 12:25:00,7.61,7.64,7.59,7.61,20900.0,4.4239,4.4413,4.4123,4.4239,20900.0
2008-11-18 12:30:00,7.61,7.61,7.57,7.58,23000.0,4.4239,4.4239,4.4006,4.4065,23000.0
2008-11-18 12:35:00,7.58,7.59,7.52,7.54,70500.0,4.4065,4.4123,4.3716,4.3832,70500.0
2008-11-18 12:40:00,7.54,7.59,7.52,7.52,68700.0,4.3832,4.4123,4.3716,4.3716,68700.0
2008-11-18 12:45:00,7.52,7.52,7.46,7.49,41600.0,4.3716,4.3716,4.3367,4.3541,41600.0
2008-11-18 12:50:00,7.49,7.49,7.44,7.45,37800.0,4.3541,4.3541,4.3251,4.3309,37800.0
2008-11-18 12:55:00,7.45,7.51,7.44,7.49,43900.0,4.3309,4.3658,4.3251,4.3541,43900.0
2008-11-18 13:00:00,7.49,7.55,7.47,7.51,43100.0,4.3541,4.389,4.3425,4.3658,43100.0
2008-11-18 13:05:00,7.51,7.53,7.48,7.49,118200.0,4.3658,4.3774,4.3483,4.3541,118200.0
2008-11-18 13:10:00,7.49,7.5,7.41,7.45,31400.0,4.3541,4.36,4.3076,4.3309,31400.0
2008-11-18 13:15:00,7.46,7.48,7.43,7.48,31300.0,4.3367,4.3483,4.3193,4.3483,31300.0
2008-11-18 13:20:00,7.48,7.5,7.48,7.48,20600.0,4.3483,4.36,4.3483,4.3483,20600.0
2008-11-18 13:25:00,7.48,7.52,7.48,7.5,58100.0,4.3483,4.3716,4.3483,4.36,58100.0
2008-11-18 13:30:00,7.5,7.54,7.47,7.51,61600.0,4.36,4.3832,4.3425,4.3658,61600.0
2008-11-18 13:35:00,7.5,7.52,7.47,7.49,48700.0,4.36,4.3716,4.3425,4.3541,48700.0
2008-11-18 13:40:00,7.49,7.52,7.47,7.48,52600.0,4.3541,4.3716,4.3425,4.3483,52600.0
2008-11-18 13:45:00,7.48,7.51,7.39,7.42,81500.0,4.3483,4.3658,4.296,4.3134,81500.0
2008-11-18 13:50:00,7.43,7.5,7.39,7.49,51200.0,4.3193,4.36,4.296,4.3541,51200.0
2008-11-18 13:55:00,7.48,7.54,7.47,7.54,43400.0,4.3483,4.3832,4.3425,4.3832,43400.0
2008-11-18 14:00:00,7.54,7.55,7.46,7.46,80600.0,4.3832,4.389,4.3367,4.3367,80600.0
2008-11-18 14:05:00,7.47,7.47,7.4,7.42,82300.0,4.3425,4.3425,4.3018,4.3134,82300.0
2008-11-18 14:10:00,7.43,7.47,7.38,7.41,70900.0,4.3193,4.3425,4.2902,4.3076,70900.0
2008-11-18 14:15:00,7.42,7.43,7.38,7.39,63800.0,4.3134,4.3193,4.2902,4.296,63800.0
2008-11-18 14:20:00,7.38,7.45,7.35,7.42,50800.0,4.2902,4.3309,4.2728,4.3134,50800.0
2008-11-18 14:25:00,7.42,7.44,7.39,7.4,50400.0,4.3134,4.3251,4.296,4.3018,50400.0
2008-11-18 14:30:00,7.4,7.41,7.35,7.36,55000.0,4.3018,4.3076,4.2728,4.2786,55000.0
2008-11-18 14:35:00,7.36,7.36,7.29,7.3,63200.0,4.2786,4.2786,4.2379,4.2437,63200.0
2008-11-18 14:40:00,7.3,7.32,7.26,7.26,47500.0,4.2437,4.2553,4.2204,4.2204,47500.0
2008-11-18 14:45:00,7.26,7.26,7.16,7.19,172700.0,4.2204,4.2204,4.1623,4.1797,172700.0
2008-11-18 14:50:00,7.19,7.19,7.11,7.11,106700.0,4.1797,4.1797,4.1332,4.1332,106700.0
2008-11-18 14:55:00,7.11,7.13,7.04,7.04,93100.0,4.1332,4.1449,4.0925,4.0925,93100.0
2008-11-18 15:00:00,7.04,7.04,7.0,7.03,125300.0,4.0925,4.0925,4.0693,4.0867,125300.0
2008-11-18 15:05:00,7.02,7.15,7.01,7.14,128200.0,4.0809,4.1565,4.0751,4.1507,128200.0
2008-11-18 15:10:00,7.14,7.21,7.14,7.16,71400.0,4.1507,4.1914,4.1507,4.1623,71400.0
2008-11-18 15:15:00,7.17,7.22,7.11,7.22,75200.0,4.1681,4.1972,4.1332,4.1972,75200.0
2008-11-18 15:20:00,7.22,7.3,7.2,7.24,65900.0,4.1972,4.2437,4.1856,4.2088,65900.0
2008-11-18 15:25:00,7.23,7.23,7.18,7.21,54900.0,4.203,4.203,4.1739,4.1914,54900.0
2008-11-18 15:30:00,7.2,7.22,7.13,7.16,118200.0,4.1856,4.1972,4.1449,4.1623,118200.0
2008-11-18 15:35:00,7.16,7.27,7.16,7.23,98900.0,4.1623,4.2262,4.1623,4.203,98900.0
2008-11-18 15:40:00,7.22,7.28,7.2,7.21,178500.0,4.1972,4.2321,4.1856,4.1914,178500.0
2008-11-18 15:45:00,7.22,7.31,7.21,7.3,134100.0,4.1972,4.2495,4.1914,4.2437,134100.0
2008-11-18 15:50:00,7.3,7.4,7.29,7.4,203200.0,4.2437,4.3018,4.2379,4.3018,203200.0
2008-11-18 15:55:00,7.4,7.5,7.39,7.49,281400.0,4.3018,4.36,4.296,4.3541,281400.0
2008-11-19 09:30:00,7.26,7.53,7.21,7.46,80900.0,4.2204,4.3774,4.1914,4.3367,80900.0
2008-11-19 09:35:00,7.47,7.68,7.4,7.63,66200.0,4.3425,4.4646,4.3018,4.4355,66200.0
2008-11-19 09:40:00,7.63,7.7,7.47,7.48,98900.0,4.4355,4.4762,4.3425,4.3483,98900.0
2008-11-19 09:45:00,7.45,7.59,7.44,7.56,60400.0,4.3309,4.4123,4.3251,4.3948,60400.0
2008-11-19 09:50:00,7.57,7.58,7.45,7.46,72500.0,4.4006,4.4065,4.3309,4.3367,72500.0
2008-11-19 09:55:00,7.46,7.53,7.41,7.44,52300.0,4.3367,4.3774,4.3076,4.3251,52300.0
2008-11-19 10:00:00,7.45,7.51,7.39,7.5,93300.0,4.3309,4.3658,4.296,4.36,93300.0
2008-11-19 10:05:00,7.5,7.6,7.46,7.57,100300.0,4.36,4.4181,4.3367,4.4006,100300.0
2008-11-19 10:10:00,7.57,7.62,7.48,7.54,79200.0,4.4006,4.4297,4.3483,4.3832,79200.0
2008-11-19 10:15:00,7.54,7.6,7.51,7.52,79500.0,4.3832,4.4181,4.3658,4.3716,79500.0
2008-11-19 10:20:00,7.51,7.6,7.44,7.59,71400.0,4.3658,4.4181,4.3251,4.4123,71400.0
2008-11-19 10:25:00,7.59,7.59,7.46,7.47,57300.0,4.4123,4.4123,4.3367,4.3425,57300.0
2008-11-19 10:30:00,7.47,7.48,7.42,7.47,39400.0,4.3425,4.3483,4.3134,4.3425,39400.0
2008-11-19 10:35:00,7.48,7.5,7.39,7.43,33400.0,4.3483,4.36,4.296,4.3193,33400.0
2008-11-19 10:40:00,7.44,7.45,7.39,7.43,42900.0,4.3251,4.3309,4.296,4.3193,42900.0
2008-11-19 10:45:00,7.43,7.43,7.34,7.38,38900.0,4.3193,4.3193,4.2669,4.2902,38900.0
2008-11-19 10:50:00,7.37,7.38,7.3,7.3,61600.0,4.2844,4.2902,4.2437,4.2437,61600.0
2008-11-19 10:55:00,7.3,7.3,7.16,7.18,48000.0,4.2437,4.2437,4.1623,4.1739,48000.0
2008-11-19 11:00:00,7.18,7.24,7.18,7.22,32800.0,4.1739,4.2088,4.1739,4.1972,32800.0
2008-11-19 11:05:00,7.22,7.25,7.19,7.21,43700.0,4.1972,4.2146,4.1797,4.1914,43700.0
2008-11-19 11:10:00,7.21,7.24,7.19,7.2,88000.0,4.1914,4.2088,4.1797,4.1856,88000.0
2008-11-19 11:15:00,7.2,7.26,7.19,7.24,33000.0,4.1856,4.2204,4.1797,4.2088,33000.0
2008-11-19 11:20:00,7.24,7.26,7.22,7.24,37600.0,4.2088,4.2204,4.1972,4.2088,37600.0
2008-11-19 11:25:00,7.24,7.24,7.21,7.23,43900.0,4.2088,4.2088,4.1914,4.203,43900.0
2008-11-19 11:30:00,7.24,7.26,7.17,7.18,61400.0,4.2088,4.2204,4.1681,4.1739,61400.0
2008-11-19 11:35:00,7.17,7.17,7.08,7.09,80400.0,4.1681,4.1681,4.1158,4.1216,80400.0
2008-11-19 11:40:00,7.09,7.1,7.03,7.05,106100.0,4.1216,4.1274,4.0867,4.0984,106100.0
2008-11-19 11:45:00,7.05,7.1,6.99,7.02,185400.0,4.0984,4.1274,4.0635,4.0809,185400.0
2008-11-19 11:50:00,7.03,7.14,7.03,7.14,30700.0,4.0867,4.1507,4.0867,4.1507,30700.0
2008-11-19 11:55:00,7.14,7.16,7.12,7.14,16400.0,4.1507,4.1623,4.139,4.1507,16400.0
2008-11-19 12:00:00,7.14,7.14,7.06,7.11,19300.0,4.1507,4.1507,4.1042,4.1332,19300.0
2008-11-19 12:05:00,7.11,7.11,7.08,7.1,17400.0,4.1332,4.1332,4.1158,4.1274,17400.0
2008-11-19 12:10:00,7.1,7.12,7.06,7.07,33700.0,4.1274,4.139,4.1042,4.11,33700.0
2008-11-19 12:15:00,7.08,7.08,7.05,7.06,69700.0,4.1158,4.1158,4.0984,4.1042,69700.0
2008-11-19 12:20:00,7.05,7.08,7.05,7.07,20800.0,4.0984,4.1158,4.0984,4.11,20800.0
2008-11-19 12:25:00,7.07,7.07,7.05,7.06,18100.0,4.11,4.11,4.0984,4.1042,18100.0
2008-11-19 12:30:00,7.06,7.07,7.03,7.04,41000.0,4.1042,4.11,4.0867,4.0925,41000.0
2008-11-19 12:35:00,7.04,7.05,7.02,7.03,39000.0,4.0925,4.0984,4.0809,4.0867,39000.0
2008-11-19 12:40:00,7.04,7.07,7.03,7.07,14000.0,4.0925,4.11,4.0867,4.11,14000.0
2008-11-19 12:45:00,7.05,7.06,7.02,7.03,12700.0,4.0984,4.1042,4.0809,4.0867,12700.0
2008-11-19 12:50:00,7.02,7.03,7.01,7.02,18100.0,4.0809,4.0867,4.0751,4.0809,18100.0
2008-11-19 12:55:00,7.02,7.05,7.01,7.05,23200.0,4.0809,4.0984,4.0751,4.0984,23200.0
2008-11-19 13:00:00,7.05,7.12,7.04,7.11,27000.0,4.0984,4.139,4.0925,4.1332,27000.0
2008-11-19 13:05:00,7.1,7.12,7.07,7.07,25300.0,4.1274,4.139,4.11,4.11,25300.0
2008-11-19 13:10:00,7.07,7.1,7.05,7.1,20000.0,4.11,4.1274,4.0984,4.1274,20000.0
2008-11-19 13:15:00,7.1,7.11,7.07,7.08,9700.0,4.1274,4.1332,4.11,4.1158,9700.0
2008-11-19 13:20:00,7.08,7.1,7.05,7.06,33200.0,4.1158,4.1274,4.0984,4.1042,33200.0
2008-11-19 13:25:00,7.06,7.07,7.01,7.01,28600.0,4.1042,4.11,4.0751,4.0751,28600.0
2008-11-19 13:30:00,7.01,7.02,7.01,7.01,31900.0,4.0751,4.0809,4.0751,4.0751,31900.0
2008-11-19 13:35:00,7.01,7.03,7.0,7.03,72600.0,4.0751,4.0867,4.0693,4.0867,72600.0
2008-11-19 13:40:00,7.02,7.06,7.02,7.05,35900.0,4.0809,4.1042,4.0809,4.0984,35900.0
2008-11-19 13:45:00,7.04,7.09,7.04,7.08,39100.0,4.0925,4.1216,4.0925,4.1158,39100.0
2008-11-19 13:50:00,7.08,7.11,7.04,7.1,36800.0,4.1158,4.1332,4.0925,4.1274,36800.0
2008-11-19 13:55:00,7.11,7.16,7.07,7.08,39900.0,4.1332,4.1623,4.11,4.1158,39900.0
2008-11-19 14:00:00,7.09,7.09,7.03,7.04,63100.0,4.1216,4.1216,4.0867,4.0925,63100.0
2008-11-19 14:05:00,7.04,7.07,7.01,7.05,29400.0,4.0925,4.11,4.0751,4.0984,29400.0
2008-11-19 14:10:00,7.06,7.11,7.04,7.1,21400.0,4.1042,4.1332,4.0925,4.1274,21400.0
2008-11-19 14:15:00,7.09,7.11,7.03,7.03,19400.0,4.1216,4.1332,4.0867,4.0867,19400.0
2008-11-19 14:20:00,7.03,7.04,7.01,7.01,17100.0,4.0867,4.0925,4.0751,4.0751,17100.0
2008-11-19 14:25:00,7.02,7.09,7.01,7.02,82400.0,4.0809,4.1216,4.0751,4.0809,82400.0
2008-11-19 14:30:00,7.02,7.05,7.01,7.01,29800.0,4.0809,4.0984,4.0751,4.0751,29800.0
2008-11-19 14:35:00,7.01,7.03,7.0,7.0,135500.0,4.0751,4.0867,4.0693,4.0693,135500.0
2008-11-19 14:40:00,7.0,7.13,7.0,7.08,90000.0,4.0693,4.1449,4.0693,4.1158,90000.0
2008-11-19 14:45:00,7.1,7.27,7.09,7.22,249100.0,4.1274,4.2262,4.1216,4.1972,249100.0
2008-11-19 14:50:00,7.24,7.34,7.22,7.29,260200.0,4.2088,4.2669,4.1972,4.2379,260200.0
2008-11-19 14:55:00,7.28,7.3,7.18,7.23,47300.0,4.2321,4.2437,4.1739,4.203,47300.0
2008-11-19 15:00:00,7.23,7.25,7.13,7.21,123300.0,4.203,4.2146,4.1449,4.1914,123300.0
2008-11-19 15:05:00,7.21,7.27,7.14,7.24,49600.0,4.1914,4.2262,4.1507,4.2088,49600.0
2008-11-19 15:10:00,7.22,7.23,7.15,7.18,56100.0,4.1972,4.203,4.1565,4.1739,56100.0
2008-11-19 15:15:00,7.18,7.19,7.08,7.09,36700.0,4.1739,4.1797,4.1158,4.1216,36700.0
2008-11-19 15:20:00,7.09,7.1,7.02,7.03,99100.0,4.1216,4.1274,4.0809,4.0867,99100.0
2008-11-19 15:25:00,7.02,7.11,7.01,7.08,122600.0,4.0809,4.1332,4.0751,4.1158,122600.0
2008-11-19 15:30:00,7.08,7.08,7.0,7.05,185000.0,4.1158,4.1158,4.0693,4.0984,185000.0
2008-11-19 15:35:00,7.06,7.07,6.97,6.97,149700.0,4.1042,4.11,4.0518,4.0518,149700.0
2008-11-19 15:40:00,6.97,6.98,6.91,6.92,158400.0,4.0518,4.0577,4.017,4.0228,158400.0
2008-11-19 15:45:00,6.92,6.93,6.83,6.9,151400.0,4.0228,4.0286,3.9705,4.0112,151400.0
2008-11-19 15:50:00,6.91,6.92,6.83,6.83,226800.0,4.017,4.0228,3.9705,3.9705,226800.0
2008-11-19 15:55:00,6.83,6.84,6.75,6.75,422400.0,3.9705,3.9763,3.924,3.924,422400.0
2008-11-20 09:30:00,6.55,6.77,6.52,6.7,148500.0,3.8077,3.9356,3.7903,3.8949,148500.0
2008-11-20 09:35:00,6.68,6.68,6.51,6.57,86600.0,3.8833,3.8833,3.7844,3.8193,86600.0
2008-11-20 09:40:00,6.58,6.58,6.5,6.5,53200.0,3.8251,3.8251,3.7786,3.7786,53200.0
2008-11-20 09:45:00,6.5,6.54,6.47,6.54,109900.0,3.7786,3.8019,3.7612,3.8019,109900.0
2008-11-20 09:50:00,6.54,6.54,6.43,6.45,181400.0,3.8019,3.8019,3.7379,3.7496,181400.0
2008-11-20 09:55:00,6.46,6.54,6.43,6.51,67500.0,3.7554,3.8019,3.7379,3.7844,67500.0
2008-11-20 10:00:00,6.5,6.52,6.4,6.4,96100.0,3.7786,3.7903,3.7205,3.7205,96100.0
2008-11-20 10:05:00,6.4,6.41,6.37,6.41,63500.0,3.7205,3.7263,3.7031,3.7263,63500.0
2008-11-20 10:10:00,6.4,6.4,6.28,6.35,125000.0,3.7205,3.7205,3.6507,3.6914,125000.0
2008-11-20 10:15:00,6.35,6.35,6.2,6.2,67300.0,3.6914,3.6914,3.6042,3.6042,67300.0
2008-11-20 10:20:00,6.21,6.42,6.2,6.34,75800.0,3.61,3.7321,3.6042,3.6856,75800.0
2008-11-20 10:25:00,6.33,6.37,6.3,6.36,102100.0,3.6798,3.7031,3.6624,3.6972,102100.0
2008-11-20 10:30:00,6.36,6.57,6.36,6.5,134000.0,3.6972,3.8193,3.6972,3.7786,134000.0
2008-11-20 10:35:00,6.5,6.5,6.36,6.4,68900.0,3.7786,3.7786,3.6972,3.7205,68900.0
2008-11-20 10:40:00,6.39,6.57,6.36,6.51,104200.0,3.7147,3.8193,3.6972,3.7844,104200.0
2008-11-20 10:45:00,6.52,6.62,6.49,6.53,95500.0,3.7903,3.8484,3.7728,3.7961,95500.0
2008-11-20 10:50:00,6.52,6.6,6.41,6.6,82900.0,3.7903,3.8368,3.7263,3.8368,82900.0
2008-11-20 10:55:00,6.6,6.61,6.5,6.6,125400.0,3.8368,3.8426,3.7786,3.8368,125400.0
2008-11-20 11:00:00,6.6,6.83,6.6,6.73,216400.0,3.8368,3.9705,3.8368,3.9123,216400.0
2008-11-20 11:05:00,6.72,6.73,6.69,6.7,80700.0,3.9065,3.9123,3.8891,3.8949,80700.0
2008-11-20 11:10:00,6.7,6.7,6.58,6.64,145200.0,3.8949,3.8949,3.8251,3.86,145200.0
2008-11-20 11:15:00,6.66,6.7,6.55,6.57,165100.0,3.8716,3.8949,3.8077,3.8193,165100.0
2008-11-20 11:20:00,6.57,6.6,6.52,6.53,57900.0,3.8193,3.8368,3.7903,3.7961,57900.0
2008-11-20 11:25:00,6.52,6.58,6.49,6.54,54900.0,3.7903,3.8251,3.7728,3.8019,54900.0
2008-11-20 11:30:00,6.54,6.54,6.47,6.47,36500.0,3.8019,3.8019,3.7612,3.7612,36500.0
2008-11-20 11:35:00,6.48,6.54,6.45,6.49,31000.0,3.767,3.8019,3.7496,3.7728,31000.0
2008-11-20 11:40:00,6.49,6.53,6.44,6.53,33100.0,3.7728,3.7961,3.7437,3.7961,33100.0
2008-11-20 11:45:00,6.53,6.57,6.49,6.55,47400.0,3.7961,3.8193,3.7728,3.8077,47400.0
2008-11-20 11:50:00,6.55,6.55,6.48,6.48,29600.0,3.8077,3.8077,3.767,3.767,29600.0
2008-11-20 11:55:00,6.48,6.52,6.47,6.52,39000.0,3.767,3.7903,3.7612,3.7903,39000.0
2008-11-20 12:00:00,6.51,6.51,6.47,6.49,108200.0,3.7844,3.7844,3.7612,3.7728,108200.0
2008-11-20 12:05:00,6.5,6.57,6.48,6.49,64400.0,3.7786,3.8193,3.767,3.7728,64400.0
2008-11-20 12:10:00,6.49,6.54,6.48,6.49,48000.0,3.7728,3.8019,3.767,3.7728,48000.0
2008-11-20 12:15:00,6.5,6.57,6.49,6.52,93400.0,3.7786,3.8193,3.7728,3.7903,93400.0
2008-11-20 12:20:00,6.54,6.74,6.54,6.71,69400.0,3.8019,3.9181,3.8019,3.9007,69400.0
2008-11-20 12:25:00,6.71,6.84,6.7,6.79,82600.0,3.9007,3.9763,3.8949,3.9472,82600.0
2008-11-20 12:30:00,6.79,6.96,6.76,6.88,173300.0,3.9472,4.046,3.9298,3.9995,173300.0
2008-11-20 12:35:00,6.87,6.92,6.85,6.86,122700.0,3.9937,4.0228,3.9821,3.9879,122700.0
2008-11-20 12:40:00,6.87,6.9,6.76,6.81,184500.0,3.9937,4.0112,3.9298,3.9588,184500.0
2008-11-20 12:45:00,6.8,6.96,6.77,6.93,77000.0,3.953,4.046,3.9356,4.0286,77000.0
2008-11-20 12:50:00,6.93,6.96,6.82,6.83,100000.0,4.0286,4.046,3.9646,3.9705,100000.0
2008-11-20 12:55:00,6.83,6.84,6.76,6.78,70900.0,3.9705,3.9763,3.9298,3.9414,70900.0
2008-11-20 13:00:00,6.78,6.89,6.71,6.77,152700.0,3.9414,4.0053,3.9007,3.9356,152700.0
2008-11-20 13:05:00,6.77,6.82,6.72,6.74,63400.0,3.9356,3.9646,3.9065,3.9181,63400.0
2008-11-20 13:10:00,6.74,6.75,6.66,6.75,54300.0,3.9181,3.924,3.8716,3.924,54300.0
2008-11-20 13:15:00,6.75,6.83,6.72,6.74,101800.0,3.924,3.9705,3.9065,3.9181,101800.0
2008-11-20 13:20:00,6.72,6.74,6.63,6.74,90700.0,3.9065,3.9181,3.8542,3.9181,90700.0
2008-11-20 13:25:00,6.74,6.75,6.62,6.66,63100.0,3.9181,3.924,3.8484,3.8716,63100.0
2008-11-20 13:30:00,6.66,6.73,6.65,6.72,29400.0,3.8716,3.9123,3.8658,3.9065,29400.0
2008-11-20 13:35:00,6.73,6.73,6.56,6.63,73200.0,3.9123,3.9123,3.8135,3.8542,73200.0
2008-11-20 13:40:00,6.63,6.7,6.61,6.68,37500.0,3.8542,3.8949,3.8426,3.8833,37500.0
2008-11-20 13:45:00,6.68,6.7,6.66,6.68,27700.0,3.8833,3.8949,3.8716,3.8833,27700.0
2008-11-20 13:50:00,6.67,6.78,6.66,6.7,32000.0,3.8774,3.9414,3.8716,3.8949,32000.0
2008-11-20 13:55:00,6.7,6.74,6.65,6.73,32700.0,3.8949,3.9181,3.8658,3.9123,32700.0
2008-11-20 14:00:00,6.73,6.76,6.61,6.62,60200.0,3.9123,3.9298,3.8426,3.8484,60200.0
2008-11-20 14:05:00,6.63,6.67,6.61,6.62,44600.0,3.8542,3.8774,3.8426,3.8484,44600.0
2008-11-20 14:10:00,6.6,6.64,6.6,6.61,49700.0,3.8368,3.86,3.8368,3.8426,49700.0
2008-11-20 14:15:00,6.61,6.63,6.53,6.53,133900.0,3.8426,3.8542,3.7961,3.7961,133900.0
2008-11-20 14:20:00,6.54,6.6,6.53,6.54,102700.0,3.8019,3.8368,3.7961,3.8019,102700.0
2008-11-20 14:25:00,6.54,6.58,6.5,6.51,33700.0,3.8019,3.8251,3.7786,3.7844,33700.0
2008-11-20 14:30:00,6.5,6.54,6.49,6.51,45500.0,3.7786,3.8019,3.7728,3.7844,45500.0
2008-11-20 14:35:00,6.51,6.58,6.46,6.52,122200.0,3.7844,3.8251,3.7554,3.7903,122200.0
2008-11-20 14:40:00,6.55,6.57,6.51,6.52,38600.0,3.8077,3.8193,3.7844,3.7903,38600.0
2008-11-20 14:45:00,6.53,6.54,6.45,6.48,41000.0,3.7961,3.8019,3.7496,3.767,41000.0
2008-11-20 14:50:00,6.49,6.54,6.45,6.46,40900.0,3.7728,3.8019,3.7496,3.7554,40900.0
2008-11-20 14:55:00,6.46,6.46,6.38,6.44,72200.0,3.7554,3.7554,3.7089,3.7437,72200.0
2008-11-20 15:00:00,6.44,6.61,6.43,6.46,255200.0,3.7437,3.8426,3.7379,3.7554,255200.0
2008-11-20 15:05:00,6.46,6.53,6.44,6.51,51400.0,3.7554,3.7961,3.7437,3.7844,51400.0
2008-11-20 15:10:00,6.51,6.54,6.43,6.47,77400.0,3.7844,3.8019,3.7379,3.7612,77400.0
2008-11-20 15:15:00,6.46,6.5,6.37,6.39,72700.0,3.7554,3.7786,3.7031,3.7147,72700.0
2008-11-20 15:20:00,6.39,6.45,6.35,6.35,79700.0,3.7147,3.7496,3.6914,3.6914,79700.0
2008-11-20 15:25:00,6.35,6.36,6.28,6.33,59100.0,3.6914,3.6972,3.6507,3.6798,59100.0
2008-11-20 15:30:00,6.32,6.38,6.29,6.29,83100.0,3.674,3.7089,3.6565,3.6565,83100.0
2008-11-20 15:35:00,6.29,6.32,6.25,6.25,86800.0,3.6565,3.674,3.6333,3.6333,86800.0
2008-11-20 15:40:00,6.25,6.26,6.2,6.24,89000.0,3.6333,3.6391,3.6042,3.6275,89000.0
2008-11-20 15:45:00,6.23,6.35,6.23,6.31,276700.0,3.6217,3.6914,3.6217,3.6682,276700.0
2008-11-20 15:50:00,6.31,6.32,6.23,6.23,439600.0,3.6682,3.674,3.6217,3.6217,439600.0
2008-11-20 15:55:00,6.24,6.31,6.16,6.28,631300.0,3.6275,3.6682,3.581,3.6507,631300.0
2008-11-21 09:30:00,6.36,6.59,6.0,6.18,454200.0,3.6972,3.8309,3.488,3.5926,454200.0
2008-11-21 09:35:00,6.18,6.18,6.01,6.03,108700.0,3.5926,3.5926,3.4938,3.5054,108700.0
2008-11-21 09:40:00,6.03,6.07,5.99,6.05,184100.0,3.5054,3.5287,3.4821,3.517,184100.0
2008-11-21 09:45:00,6.03,6.14,6.02,6.1,116400.0,3.5054,3.5693,3.4996,3.5461,116400.0
2008-11-21 09:50:00,6.1,6.21,6.09,6.09,249600.0,3.5461,3.61,3.5403,3.5403,249600.0
2008-11-21 09:55:00,6.09,6.1,6.03,6.09,129300.0,3.5403,3.5461,3.5054,3.5403,129300.0
2008-11-21 10:00:00,6.1,6.1,6.01,6.02,221600.0,3.5461,3.5461,3.4938,3.4996,221600.0
2008-11-21 10:05:00,6.02,6.06,6.0,6.03,273700.0,3.4996,3.5228,3.488,3.5054,273700.0
2008-11-21 10:10:00,6.04,6.04,5.87,5.89,507800.0,3.5112,3.5112,3.4124,3.424,507800.0
2008-11-21 10:15:00,5.88,5.99,5.86,5.92,125700.0,3.4182,3.4821,3.4066,3.4415,125700.0
2008-11-21 10:20:00,5.92,5.94,5.8,5.81,105000.0,3.4415,3.4531,3.3717,3.3775,105000.0
2008-11-21 10:25:00,5.81,5.81,5.66,5.68,85200.0,3.3775,3.3775,3.2903,3.3019,85200.0
2008-11-21 10:30:00,5.7,5.84,5.69,5.81,104700.0,3.3136,3.3949,3.3077,3.3775,104700.0
2008-11-21 10:35:00,5.81,5.82,5.75,5.77,134700.0,3.3775,3.3833,3.3426,3.3543,134700.0
2008-11-21 10:40:00,5.77,5.8,5.75,5.76,121700.0,3.3543,3.3717,3.3426,3.3484,121700.0
2008-11-21 10:45:00,5.75,5.8,5.73,5.78,210200.0,3.3426,3.3717,3.331,3.3601,210200.0
2008-11-21 10:50:00,5.78,5.8,5.76,5.79,205200.0,3.3601,3.3717,3.3484,3.3659,205200.0
2008-11-21 10:55:00,5.8,5.8,5.72,5.75,158900.0,3.3717,3.3717,3.3252,3.3426,158900.0
2008-11-21 11:00:00,5.75,5.77,5.67,5.68,58400.0,3.3426,3.3543,3.2961,3.3019,58400.0
2008-11-21 11:05:00,5.67,5.7,5.57,5.57,110400.0,3.2961,3.3136,3.238,3.238,110400.0
2008-11-21 11:10:00,5.56,5.58,5.5,5.56,125700.0,3.2322,3.2438,3.1973,3.2322,125700.0
2008-11-21 11:15:00,5.53,5.56,5.47,5.53,110500.0,3.2147,3.2322,3.1799,3.2147,110500.0
2008-11-21 11:20:00,5.53,5.64,5.51,5.63,116500.0,3.2147,3.2787,3.2031,3.2729,116500.0
2008-11-21 11:25:00,5.63,5.64,5.53,5.54,76000.0,3.2729,3.2787,3.2147,3.2206,76000.0
2008-11-21 11:30:00,5.54,5.6,5.53,5.58,96600.0,3.2206,3.2554,3.2147,3.2438,96600.0
2008-11-21 11:35:00,5.57,5.59,5.52,5.55,124400.0,3.238,3.2496,3.2089,3.2264,124400.0
2008-11-21 11:40:00,5.54,5.64,5.54,5.56,85500.0,3.2206,3.2787,3.2206,3.2322,85500.0
2008-11-21 11:45:00,5.57,5.65,5.57,5.58,85200.0,3.238,3.2845,3.238,3.2438,85200.0
2008-11-21 11:50:00,5.58,5.62,5.52,5.6,172000.0,3.2438,3.2671,3.2089,3.2554,172000.0
2008-11-21 11:55:00,5.6,5.71,5.6,5.64,279300.0,3.2554,3.3194,3.2554,3.2787,279300.0
2008-11-21 12:00:00,5.64,5.69,5.58,5.67,108300.0,3.2787,3.3077,3.2438,3.2961,108300.0
2008-11-21 12:05:00,5.67,5.7,5.64,5.68,43000.0,3.2961,3.3136,3.2787,3.3019,43000.0
2008-11-21 12:10:00,5.68,5.7,5.62,5.62,61300.0,3.3019,3.3136,3.2671,3.2671,61300.0
2008-11-21 12:15:00,5.63,5.65,5.59,5.59,41400.0,3.2729,3.2845,3.2496,3.2496,41400.0
2008-11-21 12:20:00,5.59,5.62,5.56,5.61,75800.0,3.2496,3.2671,3.2322,3.2612,75800.0
2008-11-21 12:25:00,5.61,5.65,5.59,5.64,124500.0,3.2612,3.2845,3.2496,3.2787,124500.0
2008-11-21 12:30:00,5.64,5.67,5.61,5.65,80000.0,3.2787,3.2961,3.2612,3.2845,80000.0
2008-11-21 12:35:00,5.65,5.67,5.63,5.64,74600.0,3.2845,3.2961,3.2729,3.2787,74600.0
2008-11-21 12:40:00,5.64,5.69,5.63,5.65,45700.0,3.2787,3.3077,3.2729,3.2845,45700.0
2008-11-21 12:45:00,5.65,5.69,5.61,5.61,44000.0,3.2845,3.3077,3.2612,3.2612,44000.0
2008-11-21 12:50:00,5.61,5.65,5.59,5.61,63200.0,3.2612,3.2845,3.2496,3.2612,63200.0
2008-11-21 12:55:00,5.62,5.62,5.57,5.57,48400.0,3.2671,3.2671,3.238,3.238,48400.0
2008-11-21 13:00:00,5.58,5.59,5.5,5.52,57600.0,3.2438,3.2496,3.1973,3.2089,57600.0
2008-11-21 13:05:00,5.52,5.55,5.5,5.55,34800.0,3.2089,3.2264,3.1973,3.2264,34800.0
2008-11-21 13:10:00,5.55,5.63,5.55,5.57,132500.0,3.2264,3.2729,3.2264,3.238,132500.0
2008-11-21 13:15:00,5.57,5.58,5.52,5.52,89100.0,3.238,3.2438,3.2089,3.2089,89100.0
2008-11-21 13:20:00,5.52,5.53,5.47,5.48,85200.0,3.2089,3.2147,3.1799,3.1857,85200.0
2008-11-21 13:25:00,5.48,5.48,5.44,5.46,62500.0,3.1857,3.1857,3.1624,3.174,62500.0
2008-11-21 13:30:00,5.46,5.46,5.39,5.39,69300.0,3.174,3.174,3.1334,3.1334,69300.0
2008-11-21 13:35:00,5.39,5.41,5.35,5.39,97600.0,3.1334,3.145,3.1101,3.1334,97600.0
2008-11-21 13:40:00,5.4,5.46,5.4,5.43,69300.0,3.1392,3.174,3.1392,3.1566,69300.0
2008-11-21 13:45:00,5.44,5.46,5.34,5.35,170200.0,3.1624,3.174,3.1043,3.1101,170200.0
2008-11-21 13:50:00,5.34,5.38,5.27,5.37,197500.0,3.1043,3.1275,3.0636,3.1217,197500.0
2008-11-21 13:55:00,5.37,5.37,5.27,5.28,68800.0,3.1217,3.1217,3.0636,3.0694,68800.0
2008-11-21 14:00:00,5.28,5.33,5.26,5.33,138200.0,3.0694,3.0985,3.0578,3.0985,138200.0
2008-11-21 14:05:00,5.33,5.4,5.32,5.4,125200.0,3.0985,3.1392,3.0927,3.1392,125200.0
2008-11-21 14:10:00,5.4,5.41,5.31,5.34,78200.0,3.1392,3.145,3.0868,3.1043,78200.0
2008-11-21 14:15:00,5.34,5.37,5.29,5.37,109300.0,3.1043,3.1217,3.0752,3.1217,109300.0
2008-11-21 14:20:00,5.38,5.46,5.38,5.43,130700.0,3.1275,3.174,3.1275,3.1566,130700.0
2008-11-21 14:25:00,5.44,5.51,5.43,5.46,143300.0,3.1624,3.2031,3.1566,3.174,143300.0
2008-11-21 14:30:00,5.46,5.47,5.4,5.43,54400.0,3.174,3.1799,3.1392,3.1566,54400.0
2008-11-21 14:35:00,5.43,5.5,5.4,5.49,162700.0,3.1566,3.1973,3.1392,3.1915,162700.0
2008-11-21 14:40:00,5.49,5.49,5.35,5.42,101800.0,3.1915,3.1915,3.1101,3.1508,101800.0
2008-11-21 14:45:00,5.42,5.55,5.41,5.53,96900.0,3.1508,3.2264,3.145,3.2147,96900.0
2008-11-21 14:50:00,5.52,5.53,5.46,5.53,79000.0,3.2089,3.2147,3.174,3.2147,79000.0
2008-11-21 14:55:00,5.53,5.56,5.43,5.44,77200.0,3.2147,3.2322,3.1566,3.1624,77200.0
2008-11-21 15:00:00,5.44,5.61,5.43,5.59,117800.0,3.1624,3.2612,3.1566,3.2496,117800.0
2008-11-21 15:05:00,5.59,5.74,5.58,5.66,170200.0,3.2496,3.3368,3.2438,3.2903,170200.0
2008-11-21 15:10:00,5.66,5.98,5.61,5.92,215600.0,3.2903,3.4763,3.2612,3.4415,215600.0
2008-11-21 15:15:00,5.92,5.93,5.7,5.81,141400.0,3.4415,3.4473,3.3136,3.3775,141400.0
2008-11-21 15:20:00,5.81,5.86,5.75,5.82,130400.0,3.3775,3.4066,3.3426,3.3833,130400.0
2008-11-21 15:25:00,5.83,5.91,5.77,5.86,163800.0,3.3891,3.4356,3.3543,3.4066,163800.0
2008-11-21 15:30:00,5.86,5.98,5.82,5.89,136200.0,3.4066,3.4763,3.3833,3.424,136200.0
2008-11-21 15:35:00,5.89,6.04,5.86,6.03,177300.0,3.424,3.5112,3.4066,3.5054,177300.0
2008-11-21 15:40:00,6.03,6.04,5.92,5.94,203700.0,3.5054,3.5112,3.4415,3.4531,203700.0
2008-11-21 15:45:00,5.94,6.05,5.87,6.03,230500.0,3.4531,3.517,3.4124,3.5054,230500.0
2008-11-21 15:50:00,6.02,6.15,5.93,6.09,243400.0,3.4996,3.5752,3.4473,3.5403,243400.0
2008-11-21 15:55:00,6.1,6.36,6.07,6.32,434000.0,3.5461,3.6972,3.5287,3.674,434000.0
2008-11-24 09:30:00,6.35,6.63,6.35,6.59,101700.0,3.6914,3.8542,3.6914,3.8309,101700.0
2008-11-24 09:35:00,6.57,6.59,6.35,6.39,65000.0,3.8193,3.8309,3.6914,3.7147,65000.0
2008-11-24 09:40:00,6.38,6.38,6.25,6.26,100900.0,3.7089,3.7089,3.6333,3.6391,100900.0
2008-11-24 09:45:00,6.27,6.36,6.27,6.33,55800.0,3.6449,3.6972,3.6449,3.6798,55800.0
2008-11-24 09:50:00,6.34,6.35,6.3,6.31,37800.0,3.6856,3.6914,3.6624,3.6682,37800.0
2008-11-24 09:55:00,6.31,6.45,6.28,6.38,61400.0,3.6682,3.7496,3.6507,3.7089,61400.0
2008-11-24 10:00:00,6.39,6.48,6.39,6.46,100400.0,3.7147,3.767,3.7147,3.7554,100400.0
2008-11-24 10:05:00,6.48,6.6,6.47,6.6,74800.0,3.767,3.8368,3.7612,3.8368,74800.0
2008-11-24 10:10:00,6.59,6.68,6.52,6.52,121500.0,3.8309,3.8833,3.7903,3.7903,121500.0
2008-11-24 10:15:00,6.52,6.54,6.49,6.51,93800.0,3.7903,3.8019,3.7728,3.7844,93800.0
2008-11-24 10:20:00,6.51,6.57,6.51,6.55,81700.0,3.7844,3.8193,3.7844,3.8077,81700.0
2008-11-24 10:25:00,6.54,6.65,6.54,6.62,91400.0,3.8019,3.8658,3.8019,3.8484,91400.0
2008-11-24 10:30:00,6.62,6.7,6.59,6.62,210900.0,3.8484,3.8949,3.8309,3.8484,210900.0
2008-11-24 10:35:00,6.62,6.66,6.62,6.64,67100.0,3.8484,3.8716,3.8484,3.86,67100.0
2008-11-24 10:40:00,6.65,6.76,6.63,6.75,93500.0,3.8658,3.9298,3.8542,3.924,93500.0
2008-11-24 10:45:00,6.76,6.76,6.68,6.74,119200.0,3.9298,3.9298,3.8833,3.9181,119200.0
2008-11-24 10:50:00,6.74,6.78,6.72,6.75,70600.0,3.9181,3.9414,3.9065,3.924,70600.0
2008-11-24 10:55:00,6.75,7.02,6.75,6.99,162500.0,3.924,4.0809,3.924,4.0635,162500.0
2008-11-24 11:00:00,6.98,7.04,6.92,6.95,182100.0,4.0577,4.0925,4.0228,4.0402,182100.0
2008-11-24 11:05:00,6.95,6.96,6.84,6.88,138300.0,4.0402,4.046,3.9763,3.9995,138300.0
2008-11-24 11:10:00,6.87,6.88,6.8,6.84,91400.0,3.9937,3.9995,3.953,3.9763,91400.0
2008-11-24 11:15:00,6.83,6.88,6.83,6.85,96700.0,3.9705,3.9995,3.9705,3.9821,96700.0
2008-11-24 11:20:00,6.85,7.0,6.85,6.98,82200.0,3.9821,4.0693,3.9821,4.0577,82200.0
2008-11-24 11:25:00,6.98,7.03,6.98,7.03,87300.0,4.0577,4.0867,4.0577,4.0867,87300.0
2008-11-24 11:30:00,7.02,7.07,6.97,7.06,135600.0,4.0809,4.11,4.0518,4.1042,135600.0
2008-11-24 11:35:00,7.06,7.07,7.02,7.05,111200.0,4.1042,4.11,4.0809,4.0984,111200.0
2008-11-24 11:40:00,7.05,7.05,6.94,6.94,97600.0,4.0984,4.0984,4.0344,4.0344,97600.0
2008-11-24 11:45:00,6.94,6.96,6.92,6.93,93800.0,4.0344,4.046,4.0228,4.0286,93800.0
2008-11-24 11:50:00,6.93,6.95,6.91,6.95,59000.0,4.0286,4.0402,4.017,4.0402,59000.0
2008-11-24 11:55:00,6.95,6.98,6.94,6.97,113200.0,4.0402,4.0577,4.0344,4.0518,113200.0
2008-11-24 12:00:00,6.98,7.08,6.97,7.06,132500.0,4.0577,4.1158,4.0518,4.1042,132500.0
2008-11-24 12:05:00,7.06,7.1,7.05,7.1,60500.0,4.1042,4.1274,4.0984,4.1274,60500.0
2008-11-24 12:10:00,7.09,7.09,7.03,7.07,75600.0,4.1216,4.1216,4.0867,4.11,75600.0
2008-11-24 12:15:00,7.06,7.08,6.97,6.97,66000.0,4.1042,4.1158,4.0518,4.0518,66000.0
2008-11-24 12:20:00,6.98,7.02,6.92,6.95,71000.0,4.0577,4.0809,4.0228,4.0402,71000.0
2008-11-24 12:25:00,6.95,7.01,6.95,6.97,56800.0,4.0402,4.0751,4.0402,4.0518,56800.0
2008-11-24 12:30:00,6.97,7.01,6.95,6.96,60700.0,4.0518,4.0751,4.0402,4.046,60700.0
2008-11-24 12:35:00,6.96,6.99,6.89,6.89,37600.0,4.046,4.0635,4.0053,4.0053,37600.0
2008-11-24 12:40:00,6.89,6.98,6.88,6.97,32900.0,4.0053,4.0577,3.9995,4.0518,32900.0
2008-11-24 12:45:00,6.98,7.02,6.96,7.01,63300.0,4.0577,4.0809,4.046,4.0751,63300.0
2008-11-24 12:50:00,6.98,7.08,6.98,7.05,29500.0,4.0577,4.1158,4.0577,4.0984,29500.0
2008-11-24 12:55:00,7.04,7.04,6.98,6.98,21300.0,4.0925,4.0925,4.0577,4.0577,21300.0
2008-11-24 13:00:00,6.98,7.02,6.98,7.02,21900.0,4.0577,4.0809,4.0577,4.0809,21900.0
2008-11-24 13:05:00,7.01,7.03,6.95,6.96,55700.0,4.0751,4.0867,4.0402,4.046,55700.0
2008-11-24 13:10:00,6.96,7.02,6.94,7.0,58900.0,4.046,4.0809,4.0344,4.0693,58900.0
2008-11-24 13:15:00,7.0,7.0,6.97,6.99,37500.0,4.0693,4.0693,4.0518,4.0635,37500.0
2008-11-24 13:20:00,6.98,7.03,6.98,7.03,75600.0,4.0577,4.0867,4.0577,4.0867,75600.0
2008-11-24 13:25:00,7.02,7.03,7.0,7.01,15800.0,4.0809,4.0867,4.0693,4.0751,15800.0
2008-11-24 13:30:00,7.01,7.03,7.0,7.01,49000.0,4.0751,4.0867,4.0693,4.0751,49000.0
2008-11-24 13:35:00,7.01,7.02,7.0,7.01,71600.0,4.0751,4.0809,4.0693,4.0751,71600.0
2008-11-24 13:40:00,7.01,7.02,7.0,7.0,149300.0,4.0751,4.0809,4.0693,4.0693,149300.0
2008-11-24 13:45:00,7.0,7.05,6.99,7.05,67500.0,4.0693,4.0984,4.0635,4.0984,67500.0
2008-11-24 13:50:00,7.05,7.05,7.02,7.04,19000.0,4.0984,4.0984,4.0809,4.0925,19000.0
2008-11-24 13:55:00,7.04,7.07,7.03,7.07,77800.0,4.0925,4.11,4.0867,4.11,77800.0
2008-11-24 14:00:00,7.06,7.08,7.02,7.04,41600.0,4.1042,4.1158,4.0809,4.0925,41600.0
2008-11-24 14:05:00,7.04,7.08,6.99,7.02,106700.0,4.0925,4.1158,4.0635,4.0809,106700.0
2008-11-24 14:10:00,7.01,7.05,6.98,7.02,71400.0,4.0751,4.0984,4.0577,4.0809,71400.0
2008-11-24 14:15:00,7.03,7.07,7.0,7.02,91400.0,4.0867,4.11,4.0693,4.0809,91400.0
2008-11-24 14:20:00,7.02,7.09,7.02,7.09,34600.0,4.0809,4.1216,4.0809,4.1216,34600.0
2008-11-24 14:25:00,7.08,7.09,7.02,7.05,56500.0,4.1158,4.1216,4.0809,4.0984,56500.0
2008-11-24 14:30:00,7.05,7.1,7.03,7.05,91500.0,4.0984,4.1274,4.0867,4.0984,91500.0
2008-11-24 14:35:00,7.05,7.05,7.01,7.03,95700.0,4.0984,4.0984,4.0751,4.0867,95700.0
2008-11-24 14:40:00,7.03,7.04,6.99,7.03,125200.0,4.0867,4.0925,4.0635,4.0867,125200.0
2008-11-24 14:45:00,7.04,7.05,7.0,7.0,103500.0,4.0925,4.0984,4.0693,4.0693,103500.0
2008-11-24 14:50:00,7.0,7.05,7.0,7.03,63600.0,4.0693,4.0984,4.0693,4.0867,63600.0
2008-11-24 14:55:00,7.03,7.08,7.02,7.05,82900.0,4.0867,4.1158,4.0809,4.0984,82900.0
2008-11-24 15:00:00,7.05,7.09,7.02,7.09,129300.0,4.0984,4.1216,4.0809,4.1216,129300.0
2008-11-24 15:05:00,7.08,7.11,7.07,7.09,118700.0,4.1158,4.1332,4.11,4.1216,118700.0
2008-11-24 15:10:00,7.09,7.16,7.07,7.15,156900.0,4.1216,4.1623,4.11,4.1565,156900.0
2008-11-24 15:15:00,7.14,7.18,7.1,7.15,117900.0,4.1507,4.1739,4.1274,4.1565,117900.0
2008-11-24 15:20:00,7.16,7.18,7.11,7.13,111600.0,4.1623,4.1739,4.1332,4.1449,111600.0
2008-11-24 15:25:00,7.13,7.2,7.13,7.2,132000.0,4.1449,4.1856,4.1449,4.1856,132000.0
2008-11-24 15:30:00,7.2,7.23,7.17,7.2,196500.0,4.1856,4.203,4.1681,4.1856,196500.0
2008-11-24 15:35:00,7.2,7.27,7.19,7.26,183800.0,4.1856,4.2262,4.1797,4.2204,183800.0
2008-11-24 15:40:00,7.26,7.32,7.24,7.25,256300.0,4.2204,4.2553,4.2088,4.2146,256300.0
2008-11-24 15:45:00,7.24,7.28,7.17,7.19,200200.0,4.2088,4.2321,4.1681,4.1797,200200.0
2008-11-24 15:50:00,7.19,7.34,7.1,7.11,664200.0,4.1797,4.2669,4.1274,4.1332,664200.0
2008-11-24 15:55:00,7.11,7.25,7.09,7.18,553200.0,4.1332,4.2146,4.1216,4.1739,553200.0
2008-11-25 09:30:00,7.46,7.59,6.89,7.07,129400.0,4.3367,4.4123,4.0053,4.11,129400.0
2008-11-25 09:35:00,7.07,7.35,7.07,7.27,165500.0,4.11,4.2728,4.11,4.2262,165500.0
2008-11-25 09:40:00,7.26,7.38,7.19,7.2,170400.0,4.2204,4.2902,4.1797,4.1856,170400.0
2008-11-25 09:45:00,7.2,7.2,7.13,7.2,95300.0,4.1856,4.1856,4.1449,4.1856,95300.0
2008-11-25 09:50:00,7.2,7.21,7.15,7.17,114700.0,4.1856,4.1914,4.1565,4.1681,114700.0
2008-11-25 09:55:00,7.17,7.19,7.09,7.18,133800.0,4.1681,4.1797,4.1216,4.1739,133800.0
2008-11-25 10:00:00,7.18,7.27,7.17,7.22,134200.0,4.1739,4.2262,4.1681,4.1972,134200.0
2008-11-25 10:05:00,7.22,7.33,7.21,7.32,110100.0,4.1972,4.2611,4.1914,4.2553,110100.0
2008-11-25 10:10:00,7.33,7.44,7.26,7.34,104200.0,4.2611,4.3251,4.2204,4.2669,104200.0
2008-11-25 10:15:00,7.34,7.38,7.25,7.26,44300.0,4.2669,4.2902,4.2146,4.2204,44300.0
2008-11-25 10:20:00,7.26,7.27,7.16,7.22,62200.0,4.2204,4.2262,4.1623,4.1972,62200.0
2008-11-25 10:25:00,7.23,7.36,7.22,7.31,73500.0,4.203,4.2786,4.1972,4.2495,73500.0
2008-11-25 10:30:00,7.31,7.32,7.25,7.3,43000.0,4.2495,4.2553,4.2146,4.2437,43000.0
2008-11-25 10:35:00,7.3,7.32,7.24,7.24,52400.0,4.2437,4.2553,4.2088,4.2088,52400.0
2008-11-25 10:40:00,7.24,7.25,7.11,7.18,63000.0,4.2088,4.2146,4.1332,4.1739,63000.0
2008-11-25 10:45:00,7.17,7.2,7.08,7.08,45300.0,4.1681,4.1856,4.1158,4.1158,45300.0
2008-11-25 10:50:00,7.08,7.11,7.02,7.07,68000.0,4.1158,4.1332,4.0809,4.11,68000.0
2008-11-25 10:55:00,7.09,7.22,7.09,7.17,58200.0,4.1216,4.1972,4.1216,4.1681,58200.0
2008-11-25 11:00:00,7.17,7.29,7.15,7.17,57800.0,4.1681,4.2379,4.1565,4.1681,57800.0
2008-11-25 11:05:00,7.19,7.2,7.1,7.19,93400.0,4.1797,4.1856,4.1274,4.1797,93400.0
2008-11-25 11:10:00,7.2,7.26,7.1,7.17,91600.0,4.1856,4.2204,4.1274,4.1681,91600.0
2008-11-25 11:15:00,7.17,7.2,7.1,7.19,70200.0,4.1681,4.1856,4.1274,4.1797,70200.0
2008-11-25 11:20:00,7.2,7.26,7.19,7.23,35700.0,4.1856,4.2204,4.1797,4.203,35700.0
2008-11-25 11:25:00,7.23,7.3,7.23,7.27,61800.0,4.203,4.2437,4.203,4.2262,61800.0
2008-11-25 11:30:00,7.26,7.33,7.24,7.29,34900.0,4.2204,4.2611,4.2088,4.2379,34900.0
2008-11-25 11:35:00,7.3,7.35,7.28,7.31,60300.0,4.2437,4.2728,4.2321,4.2495,60300.0
2008-11-25 11:40:00,7.31,7.39,7.3,7.37,88100.0,4.2495,4.296,4.2437,4.2844,88100.0
2008-11-25 11:45:00,7.37,7.39,7.31,7.33,44300.0,4.2844,4.296,4.2495,4.2611,44300.0
2008-11-25 11:50:00,7.32,7.37,7.29,7.34,48100.0,4.2553,4.2844,4.2379,4.2669,48100.0
2008-11-25 11:55:00,7.35,7.41,7.34,7.34,41000.0,4.2728,4.3076,4.2669,4.2669,41000.0
2008-11-25 12:00:00,7.34,7.37,7.29,7.32,24300.0,4.2669,4.2844,4.2379,4.2553,24300.0
2008-11-25 12:05:00,7.32,7.32,7.25,7.29,28900.0,4.2553,4.2553,4.2146,4.2379,28900.0
2008-11-25 12:10:00,7.28,7.3,7.2,7.23,29400.0,4.2321,4.2437,4.1856,4.203,29400.0
2008-11-25 12:15:00,7.23,7.28,7.21,7.27,17600.0,4.203,4.2321,4.1914,4.2262,17600.0
2008-11-25 12:20:00,7.27,7.28,7.2,7.2,29400.0,4.2262,4.2321,4.1856,4.1856,29400.0
2008-11-25 12:25:00,7.21,7.28,7.2,7.25,42900.0,4.1914,4.2321,4.1856,4.2146,42900.0
2008-11-25 12:30:00,7.25,7.31,7.25,7.28,42100.0,4.2146,4.2495,4.2146,4.2321,42100.0
2008-11-25 12:35:00,7.29,7.32,7.26,7.29,28300.0,4.2379,4.2553,4.2204,4.2379,28300.0
2008-11-25 12:40:00,7.29,7.31,7.26,7.26,21300.0,4.2379,4.2495,4.2204,4.2204,21300.0
2008-11-25 12:45:00,7.26,7.26,7.21,7.24,43400.0,4.2204,4.2204,4.1914,4.2088,43400.0
2008-11-25 12:50:00,7.23,7.24,7.17,7.19,44600.0,4.203,4.2088,4.1681,4.1797,44600.0
2008-11-25 12:55:00,7.18,7.23,7.14,7.2,41100.0,4.1739,4.203,4.1507,4.1856,41100.0
2008-11-25 13:00:00,7.2,7.24,7.16,7.16,38600.0,4.1856,4.2088,4.1623,4.1623,38600.0
2008-11-25 13:05:00,7.17,7.29,7.17,7.28,55000.0,4.1681,4.2379,4.1681,4.2321,55000.0
2008-11-25 13:10:00,7.29,7.31,7.26,7.26,41800.0,4.2379,4.2495,4.2204,4.2204,41800.0
2008-11-25 13:15:00,7.26,7.3,7.2,7.29,32700.0,4.2204,4.2437,4.1856,4.2379,32700.0
2008-11-25 13:20:00,7.28,7.29,7.21,7.24,105400.0,4.2321,4.2379,4.1914,4.2088,105400.0
2008-11-25 13:25:00,7.24,7.34,7.23,7.32,45700.0,4.2088,4.2669,4.203,4.2553,45700.0
2008-11-25 13:30:00,7.32,7.38,7.3,7.3,72200.0,4.2553,4.2902,4.2437,4.2437,72200.0
2008-11-25 13:35:00,7.3,7.33,7.28,7.29,30200.0,4.2437,4.2611,4.2321,4.2379,30200.0
2008-11-25 13:40:00,7.28,7.32,7.25,7.26,54100.0,4.2321,4.2553,4.2146,4.2204,54100.0
2008-11-25 13:45:00,7.25,7.31,7.24,7.28,82100.0,4.2146,4.2495,4.2088,4.2321,82100.0
2008-11-25 13:50:00,7.26,7.26,7.17,7.18,65000.0,4.2204,4.2204,4.1681,4.1739,65000.0
2008-11-25 13:55:00,7.17,7.21,7.1,7.1,50200.0,4.1681,4.1914,4.1274,4.1274,50200.0
2008-11-25 14:00:00,7.1,7.14,7.1,7.12,41100.0,4.1274,4.1507,4.1274,4.139,41100.0
2008-11-25 14:05:00,7.12,7.15,7.09,7.1,52300.0,4.139,4.1565,4.1216,4.1274,52300.0
2008-11-25 14:10:00,7.1,7.11,7.02,7.04,101600.0,4.1274,4.1332,4.0809,4.0925,101600.0
2008-11-25 14:15:00,7.03,7.08,7.01,7.07,50200.0,4.0867,4.1158,4.0751,4.11,50200.0
2008-11-25 14:20:00,7.08,7.12,7.06,7.12,34500.0,4.1158,4.139,4.1042,4.139,34500.0
2008-11-25 14:25:00,7.12,7.14,7.09,7.11,43700.0,4.139,4.1507,4.1216,4.1332,43700.0
2008-11-25 14:30:00,7.11,7.23,7.08,7.21,91700.0,4.1332,4.203,4.1158,4.1914,91700.0
2008-11-25 14:35:00,7.21,7.28,7.18,7.22,67800.0,4.1914,4.2321,4.1739,4.1972,67800.0
2008-11-25 14:40:00,7.22,7.24,7.19,7.22,41300.0,4.1972,4.2088,4.1797,4.1972,41300.0
2008-11-25 14:45:00,7.22,7.22,7.18,7.18,31100.0,4.1972,4.1972,4.1739,4.1739,31100.0
2008-11-25 14:50:00,7.18,7.18,7.09,7.15,69100.0,4.1739,4.1739,4.1216,4.1565,69100.0
2008-11-25 14:55:00,7.17,7.35,7.16,7.27,103900.0,4.1681,4.2728,4.1623,4.2262,103900.0
2008-11-25 15:00:00,7.28,7.36,7.24,7.36,120000.0,4.2321,4.2786,4.2088,4.2786,120000.0
2008-11-25 15:05:00,7.35,7.39,7.32,7.33,108900.0,4.2728,4.296,4.2553,4.2611,108900.0
2008-11-25 15:10:00,7.34,7.41,7.32,7.37,116600.0,4.2669,4.3076,4.2553,4.2844,116600.0
2008-11-25 15:15:00,7.37,7.45,7.35,7.37,77600.0,4.2844,4.3309,4.2728,4.2844,77600.0
2008-11-25 15:20:00,7.37,7.38,7.23,7.23,102600.0,4.2844,4.2902,4.203,4.203,102600.0
2008-11-25 15:25:00,7.24,7.39,7.23,7.36,77100.0,4.2088,4.296,4.203,4.2786,77100.0
2008-11-25 15:30:00,7.35,7.39,7.33,7.38,70900.0,4.2728,4.296,4.2611,4.2902,70900.0
2008-11-25 15:35:00,7.38,7.52,7.36,7.49,113600.0,4.2902,4.3716,4.2786,4.3541,113600.0
2008-11-25 15:40:00,7.49,7.6,7.47,7.56,170400.0,4.3541,4.4181,4.3425,4.3948,170400.0
2008-11-25 15:45:00,7.57,7.57,7.4,7.42,220000.0,4.4006,4.4006,4.3018,4.3134,220000.0
2008-11-25 15:50:00,7.43,7.58,7.43,7.55,213200.0,4.3193,4.4065,4.3193,4.389,213200.0
2008-11-25 15:55:00,7.55,7.61,7.46,7.58,374200.0,4.389,4.4239,4.3367,4.4065,374200.0
2008-11-26 09:30:00,7.29,7.37,7.09,7.26,72600.0,4.2379,4.2844,4.1216,4.2204,72600.0
2008-11-26 09:35:00,7.31,7.35,7.23,7.3,17900.0,4.2495,4.2728,4.203,4.2437,17900.0
2008-11-26 09:40:00,7.28,7.34,7.23,7.23,39600.0,4.2321,4.2669,4.203,4.203,39600.0
2008-11-26 09:45:00,7.23,7.37,7.22,7.33,51700.0,4.203,4.2844,4.1972,4.2611,51700.0
2008-11-26 09:50:00,7.33,7.39,7.31,7.31,55100.0,4.2611,4.296,4.2495,4.2495,55100.0
2008-11-26 09:55:00,7.32,7.36,7.26,7.28,120700.0,4.2553,4.2786,4.2204,4.2321,120700.0
2008-11-26 10:00:00,7.28,7.31,7.27,7.3,31400.0,4.2321,4.2495,4.2262,4.2437,31400.0
2008-11-26 10:05:00,7.3,7.31,7.23,7.24,68200.0,4.2437,4.2495,4.203,4.2088,68200.0
2008-11-26 10:10:00,7.25,7.28,7.22,7.27,48700.0,4.2146,4.2321,4.1972,4.2262,48700.0
2008-11-26 10:15:00,7.26,7.32,7.25,7.31,26000.0,4.2204,4.2553,4.2146,4.2495,26000.0
2008-11-26 10:20:00,7.3,7.33,7.29,7.33,36600.0,4.2437,4.2611,4.2379,4.2611,36600.0
2008-11-26 10:25:00,7.32,7.39,7.3,7.33,59900.0,4.2553,4.296,4.2437,4.2611,59900.0
2008-11-26 10:30:00,7.34,7.35,7.32,7.34,10900.0,4.2669,4.2728,4.2553,4.2669,10900.0
2008-11-26 10:35:00,7.34,7.34,7.31,7.32,25600.0,4.2669,4.2669,4.2495,4.2553,25600.0
2008-11-26 10:40:00,7.32,7.36,7.31,7.36,24500.0,4.2553,4.2786,4.2495,4.2786,24500.0
2008-11-26 10:45:00,7.35,7.42,7.35,7.4,38300.0,4.2728,4.3134,4.2728,4.3018,38300.0
2008-11-26 10:50:00,7.4,7.5,7.39,7.48,60400.0,4.3018,4.36,4.296,4.3483,60400.0
2008-11-26 10:55:00,7.49,7.52,7.45,7.52,81300.0,4.3541,4.3716,4.3309,4.3716,81300.0
2008-11-26 11:00:00,7.51,7.52,7.38,7.39,61000.0,4.3658,4.3716,4.2902,4.296,61000.0
2008-11-26 11:05:00,7.39,7.44,7.39,7.42,41300.0,4.296,4.3251,4.296,4.3134,41300.0
2008-11-26 11:10:00,7.43,7.52,7.43,7.49,44500.0,4.3193,4.3716,4.3193,4.3541,44500.0
2008-11-26 11:15:00,7.49,7.49,7.45,7.46,47200.0,4.3541,4.3541,4.3309,4.3367,47200.0
2008-11-26 11:20:00,7.45,7.52,7.4,7.42,94800.0,4.3309,4.3716,4.3018,4.3134,94800.0
2008-11-26 11:25:00,7.41,7.45,7.38,7.4,28700.0,4.3076,4.3309,4.2902,4.3018,28700.0
2008-11-26 11:30:00,7.4,7.48,7.38,7.48,68300.0,4.3018,4.3483,4.2902,4.3483,68300.0
2008-11-26 11:35:00,7.47,7.51,7.45,7.46,51700.0,4.3425,4.3658,4.3309,4.3367,51700.0
2008-11-26 11:40:00,7.46,7.49,7.44,7.47,31000.0,4.3367,4.3541,4.3251,4.3425,31000.0
2008-11-26 11:45:00,7.47,7.62,7.45,7.62,57900.0,4.3425,4.4297,4.3309,4.4297,57900.0
2008-11-26 11:50:00,7.62,7.62,7.53,7.57,44000.0,4.4297,4.4297,4.3774,4.4006,44000.0
2008-11-26 11:55:00,7.56,7.62,7.56,7.59,47400.0,4.3948,4.4297,4.3948,4.4123,47400.0
2008-11-26 12:00:00,7.59,7.6,7.58,7.6,36900.0,4.4123,4.4181,4.4065,4.4181,36900.0
2008-11-26 12:05:00,7.59,7.64,7.59,7.62,72600.0,4.4123,4.4413,4.4123,4.4297,72600.0
2008-11-26 12:10:00,7.62,7.63,7.56,7.58,39700.0,4.4297,4.4355,4.3948,4.4065,39700.0
2008-11-26 12:15:00,7.58,7.62,7.57,7.57,38500.0,4.4065,4.4297,4.4006,4.4006,38500.0
2008-11-26 12:20:00,7.58,7.59,7.55,7.56,25500.0,4.4065,4.4123,4.389,4.3948,25500.0
2008-11-26 12:25:00,7.56,7.57,7.54,7.57,32600.0,4.3948,4.4006,4.3832,4.4006,32600.0
2008-11-26 12:30:00,7.58,7.58,7.53,7.54,27200.0,4.4065,4.4065,4.3774,4.3832,27200.0
2008-11-26 12:35:00,7.54,7.55,7.52,7.54,82600.0,4.3832,4.389,4.3716,4.3832,82600.0
2008-11-26 12:40:00,7.54,7.55,7.53,7.54,53200.0,4.3832,4.389,4.3774,4.3832,53200.0
2008-11-26 12:45:00,7.54,7.6,7.53,7.55,147700.0,4.3832,4.4181,4.3774,4.389,147700.0
2008-11-26 12:50:00,7.56,7.56,7.53,7.54,38900.0,4.3948,4.3948,4.3774,4.3832,38900.0
2008-11-26 12:55:00,7.54,7.56,7.53,7.54,30700.0,4.3832,4.3948,4.3774,4.3832,30700.0
2008-11-26 13:00:00,7.54,7.56,7.54,7.55,35300.0,4.3832,4.3948,4.3832,4.389,35300.0
2008-11-26 13:05:00,7.55,7.6,7.54,7.58,29900.0,4.389,4.4181,4.3832,4.4065,29900.0
2008-11-26 13:10:00,7.6,7.6,7.55,7.55,20300.0,4.4181,4.4181,4.389,4.389,20300.0
2008-11-26 13:15:00,7.55,7.57,7.54,7.55,17300.0,4.389,4.4006,4.3832,4.389,17300.0
2008-11-26 13:20:00,7.56,7.58,7.55,7.55,36100.0,4.3948,4.4065,4.389,4.389,36100.0
2008-11-26 13:25:00,7.55,7.6,7.55,7.57,39300.0,4.389,4.4181,4.389,4.4006,39300.0
2008-11-26 13:30:00,7.58,7.6,7.55,7.56,117200.0,4.4065,4.4181,4.389,4.3948,117200.0
2008-11-26 13:35:00,7.56,7.58,7.55,7.58,20100.0,4.3948,4.4065,4.389,4.4065,20100.0
2008-11-26 13:40:00,7.59,7.59,7.54,7.57,28100.0,4.4123,4.4123,4.3832,4.4006,28100.0
2008-11-26 13:45:00,7.56,7.59,7.56,7.57,13700.0,4.3948,4.4123,4.3948,4.4006,13700.0
2008-11-26 13:50:00,7.58,7.59,7.55,7.55,20500.0,4.4065,4.4123,4.389,4.389,20500.0
2008-11-26 13:55:00,7.55,7.55,7.53,7.53,18600.0,4.389,4.389,4.3774,4.3774,18600.0
2008-11-26 14:00:00,7.53,7.53,7.47,7.48,25800.0,4.3774,4.3774,4.3425,4.3483,25800.0
2008-11-26 14:05:00,7.47,7.48,7.46,7.47,60500.0,4.3425,4.3483,4.3367,4.3425,60500.0
2008-11-26 14:10:00,7.47,7.48,7.46,7.47,34600.0,4.3425,4.3483,4.3367,4.3425,34600.0
2008-11-26 14:15:00,7.46,7.52,7.45,7.48,50500.0,4.3367,4.3716,4.3309,4.3483,50500.0
2008-11-26 14:20:00,7.48,7.53,7.48,7.53,33400.0,4.3483,4.3774,4.3483,4.3774,33400.0
2008-11-26 14:25:00,7.54,7.58,7.5,7.53,62300.0,4.3832,4.4065,4.36,4.3774,62300.0
2008-11-26 14:30:00,7.54,7.66,7.53,7.62,69200.0,4.3832,4.453,4.3774,4.4297,69200.0
2008-11-26 14:35:00,7.62,7.62,7.58,7.59,34000.0,4.4297,4.4297,4.4065,4.4123,34000.0
2008-11-26 14:40:00,7.6,7.67,7.59,7.64,33800.0,4.4181,4.4588,4.4123,4.4413,33800.0
2008-11-26 14:45:00,7.65,7.66,7.6,7.66,41900.0,4.4471,4.453,4.4181,4.453,41900.0
2008-11-26 14:50:00,7.66,7.7,7.62,7.7,32700.0,4.453,4.4762,4.4297,4.4762,32700.0
2008-11-26 14:55:00,7.7,7.72,7.67,7.68,57500.0,4.4762,4.4878,4.4588,4.4646,57500.0
2008-11-26 15:00:00,7.68,7.7,7.63,7.64,35700.0,4.4646,4.4762,4.4355,4.4413,35700.0
2008-11-26 15:05:00,7.64,7.66,7.61,7.62,48600.0,4.4413,4.453,4.4239,4.4297,48600.0
2008-11-26 15:10:00,7.62,7.74,7.62,7.68,83500.0,4.4297,4.4995,4.4297,4.4646,83500.0
2008-11-26 15:15:00,7.69,7.71,7.64,7.66,73300.0,4.4704,4.482,4.4413,4.453,73300.0
2008-11-26 15:20:00,7.66,7.67,7.61,7.65,53100.0,4.453,4.4588,4.4239,4.4471,53100.0
2008-11-26 15:25:00,7.65,7.7,7.64,7.7,36600.0,4.4471,4.4762,4.4413,4.4762,36600.0
2008-11-26 15:30:00,7.7,7.74,7.68,7.73,75100.0,4.4762,4.4995,4.4646,4.4937,75100.0
2008-11-26 15:35:00,7.74,7.74,7.69,7.71,62500.0,4.4995,4.4995,4.4704,4.482,62500.0
2008-11-26 15:40:00,7.72,7.73,7.66,7.7,57300.0,4.4878,4.4937,4.453,4.4762,57300.0
2008-11-26 15:45:00,7.7,7.73,7.65,7.7,62500.0,4.4762,4.4937,4.4471,4.4762,62500.0
2008-11-26 15:50:00,7.7,7.79,7.67,7.78,235100.0,4.4762,4.5285,4.4588,4.5227,235100.0
2008-11-26 15:55:00,7.79,7.8,7.73,7.76,209200.0,4.5285,4.5343,4.4937,4.5111,209200.0
2008-11-28 09:30:00,7.75,7.9,7.6,7.9,38600.0,4.5053,4.5925,4.4181,4.5925,38600.0
2008-11-28 09:35:00,7.9,7.95,7.86,7.95,39900.0,4.5925,4.6215,4.5692,4.6215,39900.0
2008-11-28 09:40:00,7.94,7.95,7.8,7.85,23000.0,4.6157,4.6215,4.5343,4.5634,23000.0
2008-11-28 09:45:00,7.87,7.91,7.78,7.8,41000.0,4.575,4.5983,4.5227,4.5343,41000.0
2008-11-28 09:50:00,7.8,7.82,7.75,7.79,29600.0,4.5343,4.546,4.5053,4.5285,29600.0
2008-11-28 09:55:00,7.78,7.81,7.7,7.8,30600.0,4.5227,4.5402,4.4762,4.5343,30600.0
2008-11-28 10:00:00,7.78,7.83,7.78,7.81,14100.0,4.5227,4.5518,4.5227,4.5402,14100.0
2008-11-28 10:05:00,7.8,7.8,7.72,7.72,41500.0,4.5343,4.5343,4.4878,4.4878,41500.0
2008-11-28 10:10:00,7.72,7.74,7.68,7.74,31600.0,4.4878,4.4995,4.4646,4.4995,31600.0
2008-11-28 10:15:00,7.73,7.79,7.71,7.79,34400.0,4.4937,4.5285,4.482,4.5285,34400.0
2008-11-28 10:20:00,7.79,7.9,7.79,7.9,31700.0,4.5285,4.5925,4.5285,4.5925,31700.0
2008-11-28 10:25:00,7.9,7.93,7.89,7.9,21000.0,4.5925,4.6099,4.5867,4.5925,21000.0
2008-11-28 10:30:00,7.9,7.9,7.84,7.84,32000.0,4.5925,4.5925,4.5576,4.5576,32000.0
2008-11-28 10:35:00,7.85,7.85,7.82,7.82,22500.0,4.5634,4.5634,4.546,4.546,22500.0
2008-11-28 10:40:00,7.82,7.84,7.79,7.83,23900.0,4.546,4.5576,4.5285,4.5518,23900.0
2008-11-28 10:45:00,7.84,7.87,7.83,7.84,30200.0,4.5576,4.575,4.5518,4.5576,30200.0
2008-11-28 10:50:00,7.85,7.91,7.84,7.88,27100.0,4.5634,4.5983,4.5576,4.5809,27100.0
2008-11-28 10:55:00,7.88,7.91,7.88,7.91,16800.0,4.5809,4.5983,4.5809,4.5983,16800.0
2008-11-28 11:00:00,7.91,7.91,7.86,7.87,18500.0,4.5983,4.5983,4.5692,4.575,18500.0
2008-11-28 11:05:00,7.87,7.87,7.83,7.83,23300.0,4.575,4.575,4.5518,4.5518,23300.0
2008-11-28 11:10:00,7.83,7.84,7.8,7.8,25500.0,4.5518,4.5576,4.5343,4.5343,25500.0
2008-11-28 11:15:00,7.8,7.8,7.78,7.79,24700.0,4.5343,4.5343,4.5227,4.5285,24700.0
2008-11-28 11:20:00,7.79,7.79,7.76,7.79,25900.0,4.5285,4.5285,4.5111,4.5285,25900.0
2008-11-28 11:25:00,7.79,7.86,7.79,7.85,20000.0,4.5285,4.5692,4.5285,4.5634,20000.0
2008-11-28 11:30:00,7.84,7.86,7.84,7.86,24100.0,4.5576,4.5692,4.5576,4.5692,24100.0
2008-11-28 11:35:00,7.86,7.86,7.81,7.86,59600.0,4.5692,4.5692,4.5402,4.5692,59600.0
2008-11-28 11:40:00,7.86,7.87,7.85,7.85,14800.0,4.5692,4.575,4.5634,4.5634,14800.0
2008-11-28 11:45:00,7.86,7.87,7.83,7.85,48000.0,4.5692,4.575,4.5518,4.5634,48000.0
2008-11-28 11:50:00,7.85,7.86,7.84,7.85,17500.0,4.5634,4.5692,4.5576,4.5634,17500.0
2008-11-28 11:55:00,7.86,7.89,7.85,7.88,23400.0,4.5692,4.5867,4.5634,4.5809,23400.0
2008-11-28 12:00:00,7.88,7.91,7.88,7.91,32800.0,4.5809,4.5983,4.5809,4.5983,32800.0
2008-11-28 12:05:00,7.91,7.92,7.89,7.9,59200.0,4.5983,4.6041,4.5867,4.5925,59200.0
2008-11-28 12:10:00,7.91,7.94,7.9,7.94,33200.0,4.5983,4.6157,4.5925,4.6157,33200.0
2008-11-28 12:15:00,7.93,7.95,7.93,7.94,56800.0,4.6099,4.6215,4.6099,4.6157,56800.0
2008-11-28 12:20:00,7.94,7.95,7.92,7.94,49200.0,4.6157,4.6215,4.6041,4.6157,49200.0
2008-11-28 12:25:00,7.94,7.98,7.94,7.97,64300.0,4.6157,4.639,4.6157,4.6332,64300.0
2008-11-28 12:30:00,7.97,7.98,7.97,7.97,68200.0,4.6332,4.639,4.6332,4.6332,68200.0
2008-11-28 12:35:00,7.97,7.98,7.97,7.98,53700.0,4.6332,4.639,4.6332,4.639,53700.0
2008-11-28 12:40:00,7.98,8.01,7.97,7.99,95500.0,4.639,4.6564,4.6332,4.6448,95500.0
2008-11-28 12:45:00,7.99,8.0,7.95,7.99,89600.0,4.6448,4.6506,4.6215,4.6448,89600.0
2008-11-28 12:50:00,7.99,8.01,7.98,8.0,121500.0,4.6448,4.6564,4.639,4.6506,121500.0
2008-11-28 12:55:00,8.0,8.0,7.97,8.0,153300.0,4.6506,4.6506,4.6332,4.6506,153300.0
2008-12-01 09:30:00,7.75,7.97,7.54,7.64,102500.0,4.5053,4.6332,4.3832,4.4413,102500.0
2008-12-01 09:35:00,7.65,7.69,7.58,7.67,45500.0,4.4471,4.4704,4.4065,4.4588,45500.0
2008-12-01 09:40:00,7.61,7.65,7.5,7.56,56900.0,4.4239,4.4471,4.36,4.3948,56900.0
2008-12-01 09:45:00,7.53,7.58,7.48,7.54,44100.0,4.3774,4.4065,4.3483,4.3832,44100.0
2008-12-01 09:50:00,7.54,7.62,7.5,7.58,83900.0,4.3832,4.4297,4.36,4.4065,83900.0
2008-12-01 09:55:00,7.58,7.61,7.45,7.48,65900.0,4.4065,4.4239,4.3309,4.3483,65900.0
2008-12-01 10:00:00,7.48,7.56,7.46,7.46,52100.0,4.3483,4.3948,4.3367,4.3367,52100.0
2008-12-01 10:05:00,7.48,7.51,7.41,7.47,43700.0,4.3483,4.3658,4.3076,4.3425,43700.0
2008-12-01 10:10:00,7.5,7.54,7.43,7.46,62800.0,4.36,4.3832,4.3193,4.3367,62800.0
2008-12-01 10:15:00,7.47,7.53,7.45,7.5,35100.0,4.3425,4.3774,4.3309,4.36,35100.0
2008-12-01 10:20:00,7.5,7.53,7.47,7.53,35800.0,4.36,4.3774,4.3425,4.3774,35800.0
2008-12-01 10:25:00,7.53,7.54,7.45,7.48,69200.0,4.3774,4.3832,4.3309,4.3483,69200.0
2008-12-01 10:30:00,7.46,7.47,7.35,7.45,49700.0,4.3367,4.3425,4.2728,4.3309,49700.0
2008-12-01 10:35:00,7.44,7.48,7.43,7.46,53700.0,4.3251,4.3483,4.3193,4.3367,53700.0
2008-12-01 10:40:00,7.46,7.49,7.39,7.46,44600.0,4.3367,4.3541,4.296,4.3367,44600.0
2008-12-01 10:45:00,7.46,7.46,7.43,7.46,30600.0,4.3367,4.3367,4.3193,4.3367,30600.0
2008-12-01 10:50:00,7.45,7.48,7.42,7.45,31300.0,4.3309,4.3483,4.3134,4.3309,31300.0
2008-12-01 10:55:00,7.45,7.46,7.38,7.38,26700.0,4.3309,4.3367,4.2902,4.2902,26700.0
2008-12-01 11:00:00,7.37,7.39,7.35,7.38,21700.0,4.2844,4.296,4.2728,4.2902,21700.0
2008-12-01 11:05:00,7.37,7.39,7.32,7.33,27500.0,4.2844,4.296,4.2553,4.2611,27500.0
2008-12-01 11:10:00,7.33,7.39,7.31,7.39,24000.0,4.2611,4.296,4.2495,4.296,24000.0
2008-12-01 11:15:00,7.4,7.42,7.37,7.41,8700.0,4.3018,4.3134,4.2844,4.3076,8700.0
2008-12-01 11:20:00,7.42,7.46,7.41,7.43,18300.0,4.3134,4.3367,4.3076,4.3193,18300.0
2008-12-01 11:25:00,7.4,7.41,7.33,7.33,24900.0,4.3018,4.3076,4.2611,4.2611,24900.0
2008-12-01 11:30:00,7.34,7.38,7.34,7.36,15500.0,4.2669,4.2902,4.2669,4.2786,15500.0
2008-12-01 11:35:00,7.36,7.41,7.35,7.41,26900.0,4.2786,4.3076,4.2728,4.3076,26900.0
2008-12-01 11:40:00,7.41,7.48,7.41,7.47,24700.0,4.3076,4.3483,4.3076,4.3425,24700.0
2008-12-01 11:45:00,7.46,7.53,7.46,7.51,31600.0,4.3367,4.3774,4.3367,4.3658,31600.0
2008-12-01 11:50:00,7.52,7.53,7.49,7.52,39600.0,4.3716,4.3774,4.3541,4.3716,39600.0
2008-12-01 11:55:00,7.52,7.53,7.49,7.5,30000.0,4.3716,4.3774,4.3541,4.36,30000.0
2008-12-01 12:00:00,7.5,7.51,7.43,7.45,38000.0,4.36,4.3658,4.3193,4.3309,38000.0
2008-12-01 12:05:00,7.44,7.46,7.41,7.42,88300.0,4.3251,4.3367,4.3076,4.3134,88300.0
2008-12-01 12:10:00,7.44,7.47,7.41,7.43,42000.0,4.3251,4.3425,4.3076,4.3193,42000.0
2008-12-01 12:15:00,7.43,7.44,7.4,7.42,18400.0,4.3193,4.3251,4.3018,4.3134,18400.0
2008-12-01 12:20:00,7.41,7.43,7.39,7.41,32300.0,4.3076,4.3193,4.296,4.3076,32300.0
2008-12-01 12:25:00,7.41,7.41,7.33,7.33,19000.0,4.3076,4.3076,4.2611,4.2611,19000.0
2008-12-01 12:30:00,7.33,7.34,7.3,7.32,33200.0,4.2611,4.2669,4.2437,4.2553,33200.0
2008-12-01 12:35:00,7.33,7.34,7.31,7.31,14400.0,4.2611,4.2669,4.2495,4.2495,14400.0
2008-12-01 12:40:00,7.32,7.32,7.29,7.3,10600.0,4.2553,4.2553,4.2379,4.2437,10600.0
2008-12-01 12:45:00,7.31,7.34,7.3,7.31,11800.0,4.2495,4.2669,4.2437,4.2495,11800.0
2008-12-01 12:50:00,7.3,7.31,7.27,7.3,21300.0,4.2437,4.2495,4.2262,4.2437,21300.0
2008-12-01 12:55:00,7.29,7.29,7.27,7.28,6100.0,4.2379,4.2379,4.2262,4.2321,6100.0
2008-12-01 13:00:00,7.27,7.28,7.26,7.26,4100.0,4.2262,4.2321,4.2204,4.2204,4100.0
2008-12-01 13:05:00,7.26,7.28,7.25,7.25,17500.0,4.2204,4.2321,4.2146,4.2146,17500.0
2008-12-01 13:10:00,7.26,7.3,7.26,7.29,13700.0,4.2204,4.2437,4.2204,4.2379,13700.0
2008-12-01 13:15:00,7.29,7.29,7.27,7.28,15700.0,4.2379,4.2379,4.2262,4.2321,15700.0
2008-12-01 13:20:00,7.27,7.29,7.24,7.27,32600.0,4.2262,4.2379,4.2088,4.2262,32600.0
2008-12-01 13:25:00,7.28,7.28,7.24,7.25,27200.0,4.2321,4.2321,4.2088,4.2146,27200.0
2008-12-01 13:30:00,7.25,7.31,7.25,7.3,15700.0,4.2146,4.2495,4.2146,4.2437,15700.0
2008-12-01 13:35:00,7.3,7.31,7.28,7.29,19300.0,4.2437,4.2495,4.2321,4.2379,19300.0
2008-12-01 13:40:00,7.29,7.3,7.25,7.26,30900.0,4.2379,4.2437,4.2146,4.2204,30900.0
2008-12-01 13:45:00,7.26,7.3,7.24,7.24,71900.0,4.2204,4.2437,4.2088,4.2088,71900.0
2008-12-01 13:50:00,7.25,7.3,7.24,7.27,23800.0,4.2146,4.2437,4.2088,4.2262,23800.0
2008-12-01 13:55:00,7.27,7.31,7.25,7.29,24800.0,4.2262,4.2495,4.2146,4.2379,24800.0
2008-12-01 14:00:00,7.29,7.32,7.26,7.26,41600.0,4.2379,4.2553,4.2204,4.2204,41600.0
2008-12-01 14:05:00,7.27,7.29,7.25,7.28,23000.0,4.2262,4.2379,4.2146,4.2321,23000.0
2008-12-01 14:10:00,7.28,7.32,7.26,7.28,17100.0,4.2321,4.2553,4.2204,4.2321,17100.0
2008-12-01 14:15:00,7.27,7.28,7.22,7.27,24400.0,4.2262,4.2321,4.1972,4.2262,24400.0
2008-12-01 14:20:00,7.27,7.31,7.23,7.3,25000.0,4.2262,4.2495,4.203,4.2437,25000.0
2008-12-01 14:25:00,7.3,7.32,7.28,7.31,18900.0,4.2437,4.2553,4.2321,4.2495,18900.0
2008-12-01 14:30:00,7.31,7.37,7.29,7.33,31700.0,4.2495,4.2844,4.2379,4.2611,31700.0
2008-12-01 14:35:00,7.34,7.34,7.28,7.31,22200.0,4.2669,4.2669,4.2321,4.2495,22200.0
2008-12-01 14:40:00,7.3,7.32,7.27,7.29,34400.0,4.2437,4.2553,4.2262,4.2379,34400.0
2008-12-01 14:45:00,7.29,7.35,7.28,7.31,27600.0,4.2379,4.2728,4.2321,4.2495,27600.0
2008-12-01 14:50:00,7.31,7.41,7.31,7.38,36300.0,4.2495,4.3076,4.2495,4.2902,36300.0
2008-12-01 14:55:00,7.38,7.39,7.34,7.36,38800.0,4.2902,4.296,4.2669,4.2786,38800.0
2008-12-01 15:00:00,7.35,7.4,7.29,7.29,105700.0,4.2728,4.3018,4.2379,4.2379,105700.0
2008-12-01 15:05:00,7.28,7.32,7.23,7.26,117200.0,4.2321,4.2553,4.203,4.2204,117200.0
2008-12-01 15:10:00,7.25,7.31,7.24,7.28,54500.0,4.2146,4.2495,4.2088,4.2321,54500.0
2008-12-01 15:15:00,7.28,7.31,7.25,7.27,44700.0,4.2321,4.2495,4.2146,4.2262,44700.0
2008-12-01 15:20:00,7.26,7.26,7.15,7.15,57700.0,4.2204,4.2204,4.1565,4.1565,57700.0
2008-12-01 15:25:00,7.15,7.16,7.1,7.15,67400.0,4.1565,4.1623,4.1274,4.1565,67400.0
2008-12-01 15:30:00,7.15,7.16,7.05,7.05,90000.0,4.1565,4.1623,4.0984,4.0984,90000.0
2008-12-01 15:35:00,7.05,7.08,7.0,7.0,80800.0,4.0984,4.1158,4.0693,4.0693,80800.0
2008-12-01 15:40:00,7.01,7.02,6.88,6.92,144500.0,4.0751,4.0809,3.9995,4.0228,144500.0
2008-12-01 15:45:00,6.92,6.94,6.84,6.88,160100.0,4.0228,4.0344,3.9763,3.9995,160100.0
2008-12-01 15:50:00,6.87,6.88,6.75,6.75,214600.0,3.9937,3.9995,3.924,3.924,214600.0
2008-12-01 15:55:00,6.75,6.79,6.6,6.6,449600.0,3.924,3.9472,3.8368,3.8368,449600.0
2008-12-02 09:30:00,7.0,7.25,6.71,6.71,85900.0,4.0693,4.2146,3.9007,3.9007,85900.0
2008-12-02 09:35:00,6.7,6.81,6.65,6.79,103300.0,3.8949,3.9588,3.8658,3.9472,103300.0
2008-12-02 09:40:00,6.78,6.78,6.62,6.67,147600.0,3.9414,3.9414,3.8484,3.8774,147600.0
2008-12-02 09:45:00,6.66,6.73,6.63,6.7,92000.0,3.8716,3.9123,3.8542,3.8949,92000.0
2008-12-02 09:50:00,6.71,6.8,6.69,6.71,81100.0,3.9007,3.953,3.8891,3.9007,81100.0
2008-12-02 09:55:00,6.71,6.8,6.7,6.79,91600.0,3.9007,3.953,3.8949,3.9472,91600.0
2008-12-02 10:00:00,6.8,6.9,6.74,6.87,58500.0,3.953,4.0112,3.9181,3.9937,58500.0
2008-12-02 10:05:00,6.88,6.98,6.86,6.96,68100.0,3.9995,4.0577,3.9879,4.046,68100.0
2008-12-02 10:10:00,6.96,7.01,6.92,6.95,106500.0,4.046,4.0751,4.0228,4.0402,106500.0
2008-12-02 10:15:00,6.96,6.97,6.91,6.97,76200.0,4.046,4.0518,4.017,4.0518,76200.0
2008-12-02 10:20:00,6.97,6.97,6.87,6.93,63000.0,4.0518,4.0518,3.9937,4.0286,63000.0
2008-12-02 10:25:00,6.92,6.92,6.83,6.86,39300.0,4.0228,4.0228,3.9705,3.9879,39300.0
2008-12-02 10:30:00,6.86,6.91,6.85,6.86,43100.0,3.9879,4.017,3.9821,3.9879,43100.0
2008-12-02 10:35:00,6.86,6.95,6.85,6.95,59500.0,3.9879,4.0402,3.9821,4.0402,59500.0
2008-12-02 10:40:00,6.96,7.01,6.92,6.99,82800.0,4.046,4.0751,4.0228,4.0635,82800.0
2008-12-02 10:45:00,6.99,7.03,6.96,6.96,39100.0,4.0635,4.0867,4.046,4.046,39100.0
2008-12-02 10:50:00,6.97,6.99,6.9,6.91,60700.0,4.0518,4.0635,4.0112,4.017,60700.0
2008-12-02 10:55:00,6.91,6.96,6.87,6.94,41100.0,4.017,4.046,3.9937,4.0344,41100.0
2008-12-02 11:00:00,6.94,6.95,6.9,6.92,34000.0,4.0344,4.0402,4.0112,4.0228,34000.0
2008-12-02 11:05:00,6.92,6.92,6.89,6.91,28200.0,4.0228,4.0228,4.0053,4.017,28200.0
2008-12-02 11:10:00,6.91,6.94,6.89,6.9,33600.0,4.017,4.0344,4.0053,4.0112,33600.0
2008-12-02 11:15:00,6.91,6.93,6.89,6.91,45200.0,4.017,4.0286,4.0053,4.017,45200.0
2008-12-02 11:20:00,6.91,6.95,6.91,6.94,68500.0,4.017,4.0402,4.017,4.0344,68500.0
2008-12-02 11:25:00,6.91,7.01,6.91,6.98,54800.0,4.017,4.0751,4.017,4.0577,54800.0
2008-12-02 11:30:00,6.98,7.04,6.98,6.98,66400.0,4.0577,4.0925,4.0577,4.0577,66400.0
2008-12-02 11:35:00,6.98,7.0,6.98,7.0,35200.0,4.0577,4.0693,4.0577,4.0693,35200.0
2008-12-02 11:40:00,6.99,7.01,6.97,6.99,46800.0,4.0635,4.0751,4.0518,4.0635,46800.0
2008-12-02 11:45:00,6.99,7.03,6.96,7.02,70900.0,4.0635,4.0867,4.046,4.0809,70900.0
2008-12-02 11:50:00,7.01,7.07,7.01,7.06,56300.0,4.0751,4.11,4.0751,4.1042,56300.0
2008-12-02 11:55:00,7.05,7.09,7.05,7.09,17900.0,4.0984,4.1216,4.0984,4.1216,17900.0
2008-12-02 12:00:00,7.09,7.09,7.04,7.04,44000.0,4.1216,4.1216,4.0925,4.0925,44000.0
2008-12-02 12:05:00,7.04,7.08,7.03,7.07,121300.0,4.0925,4.1158,4.0867,4.11,121300.0
2008-12-02 12:10:00,7.07,7.12,7.07,7.12,36200.0,4.11,4.139,4.11,4.139,36200.0
2008-12-02 12:15:00,7.12,7.12,7.11,7.12,8800.0,4.139,4.139,4.1332,4.139,8800.0
2008-12-02 12:20:00,7.12,7.15,7.12,7.13,18500.0,4.139,4.1565,4.139,4.1449,18500.0
2008-12-02 12:25:00,7.13,7.17,7.13,7.14,26400.0,4.1449,4.1681,4.1449,4.1507,26400.0
2008-12-02 12:30:00,7.15,7.17,7.13,7.13,24900.0,4.1565,4.1681,4.1449,4.1449,24900.0
2008-12-02 12:35:00,7.14,7.14,7.1,7.12,51900.0,4.1507,4.1507,4.1274,4.139,51900.0
2008-12-02 12:40:00,7.12,7.13,7.03,7.03,67500.0,4.139,4.1449,4.0867,4.0867,67500.0
2008-12-02 12:45:00,7.03,7.05,7.01,7.02,31900.0,4.0867,4.0984,4.0751,4.0809,31900.0
2008-12-02 12:50:00,7.01,7.03,7.0,7.01,25400.0,4.0751,4.0867,4.0693,4.0751,25400.0
2008-12-02 12:55:00,7.01,7.05,7.01,7.04,22700.0,4.0751,4.0984,4.0751,4.0925,22700.0
2008-12-02 13:00:00,7.04,7.06,7.01,7.03,21400.0,4.0925,4.1042,4.0751,4.0867,21400.0
2008-12-02 13:05:00,7.02,7.04,6.99,6.99,25300.0,4.0809,4.0925,4.0635,4.0635,25300.0
2008-12-02 13:10:00,6.99,7.0,6.98,7.0,37900.0,4.0635,4.0693,4.0577,4.0693,37900.0
2008-12-02 13:15:00,6.99,7.02,6.98,6.99,42500.0,4.0635,4.0809,4.0577,4.0635,42500.0
2008-12-02 13:20:00,6.99,6.99,6.97,6.97,35600.0,4.0635,4.0635,4.0518,4.0518,35600.0
2008-12-02 13:25:00,6.97,7.01,6.97,6.99,55600.0,4.0518,4.0751,4.0518,4.0635,55600.0
2008-12-02 13:30:00,6.99,6.99,6.87,6.9,109400.0,4.0635,4.0635,3.9937,4.0112,109400.0
2008-12-02 13:35:00,6.89,6.93,6.8,6.84,78300.0,4.0053,4.0286,3.953,3.9763,78300.0
2008-12-02 13:40:00,6.84,6.87,6.81,6.85,44900.0,3.9763,3.9937,3.9588,3.9821,44900.0
2008-12-02 13:45:00,6.85,6.85,6.8,6.84,51100.0,3.9821,3.9821,3.953,3.9763,51100.0
2008-12-02 13:50:00,6.83,6.83,6.76,6.8,85300.0,3.9705,3.9705,3.9298,3.953,85300.0
2008-12-02 13:55:00,6.79,6.82,6.76,6.78,71300.0,3.9472,3.9646,3.9298,3.9414,71300.0
2008-12-02 14:00:00,6.79,6.83,6.69,6.72,79400.0,3.9472,3.9705,3.8891,3.9065,79400.0
2008-12-02 14:05:00,6.74,6.74,6.65,6.67,56700.0,3.9181,3.9181,3.8658,3.8774,56700.0
2008-12-02 14:10:00,6.67,6.72,6.66,6.7,65500.0,3.8774,3.9065,3.8716,3.8949,65500.0
2008-12-02 14:15:00,6.7,6.74,6.68,6.69,40700.0,3.8949,3.9181,3.8833,3.8891,40700.0
2008-12-02 14:20:00,6.69,6.69,6.61,6.63,57700.0,3.8891,3.8891,3.8426,3.8542,57700.0
2008-12-02 14:25:00,6.61,6.61,6.52,6.61,90900.0,3.8426,3.8426,3.7903,3.8426,90900.0
2008-12-02 14:30:00,6.6,6.74,6.57,6.69,64700.0,3.8368,3.9181,3.8193,3.8891,64700.0
2008-12-02 14:35:00,6.69,6.79,6.67,6.77,41300.0,3.8891,3.9472,3.8774,3.9356,41300.0
2008-12-02 14:40:00,6.77,6.82,6.73,6.78,73800.0,3.9356,3.9646,3.9123,3.9414,73800.0
2008-12-02 14:45:00,6.78,6.84,6.76,6.83,52300.0,3.9414,3.9763,3.9298,3.9705,52300.0
2008-12-02 14:50:00,6.83,6.96,6.81,6.93,53200.0,3.9705,4.046,3.9588,4.0286,53200.0
2008-12-02 14:55:00,6.92,6.99,6.91,6.97,50000.0,4.0228,4.0635,4.017,4.0518,50000.0
2008-12-02 15:00:00,6.97,6.97,6.87,6.9,133500.0,4.0518,4.0518,3.9937,4.0112,133500.0
2008-12-02 15:05:00,6.9,6.9,6.76,6.77,136300.0,4.0112,4.0112,3.9298,3.9356,136300.0
2008-12-02 15:10:00,6.77,6.78,6.72,6.75,46100.0,3.9356,3.9414,3.9065,3.924,46100.0
2008-12-02 15:15:00,6.77,6.9,6.77,6.89,43300.0,3.9356,4.0112,3.9356,4.0053,43300.0
2008-12-02 15:20:00,6.89,6.92,6.85,6.89,95700.0,4.0053,4.0228,3.9821,4.0053,95700.0
2008-12-02 15:25:00,6.9,6.95,6.85,6.88,79100.0,4.0112,4.0402,3.9821,3.9995,79100.0
2008-12-02 15:30:00,6.89,6.97,6.88,6.92,69700.0,4.0053,4.0518,3.9995,4.0228,69700.0
2008-12-02 15:35:00,6.92,6.97,6.91,6.93,69700.0,4.0228,4.0518,4.017,4.0286,69700.0
2008-12-02 15:40:00,6.94,6.95,6.84,6.9,118400.0,4.0344,4.0402,3.9763,4.0112,118400.0
2008-12-02 15:45:00,6.9,6.94,6.73,6.74,104200.0,4.0112,4.0344,3.9123,3.9181,104200.0
2008-12-02 15:50:00,6.75,6.92,6.73,6.9,166600.0,3.924,4.0228,3.9123,4.0112,166600.0
2008-12-02 15:55:00,6.89,7.03,6.89,7.02,271600.0,4.0053,4.0867,4.0053,4.0809,271600.0
2008-12-03 09:30:00,6.52,6.74,6.4,6.7,89100.0,3.7903,3.9181,3.7205,3.8949,89100.0
2008-12-03 09:35:00,6.7,6.87,6.69,6.86,58700.0,3.8949,3.9937,3.8891,3.9879,58700.0
2008-12-03 09:40:00,6.87,6.88,6.81,6.85,90600.0,3.9937,3.9995,3.9588,3.9821,90600.0
2008-12-03 09:45:00,6.84,6.85,6.75,6.77,63600.0,3.9763,3.9821,3.924,3.9356,63600.0
2008-12-03 09:50:00,6.76,6.82,6.68,6.82,75500.0,3.9298,3.9646,3.8833,3.9646,75500.0
2008-12-03 09:55:00,6.8,6.8,6.7,6.75,52800.0,3.953,3.953,3.8949,3.924,52800.0
2008-12-03 10:00:00,6.74,6.74,6.68,6.71,83300.0,3.9181,3.9181,3.8833,3.9007,83300.0
2008-12-03 10:05:00,6.71,6.8,6.7,6.74,66400.0,3.9007,3.953,3.8949,3.9181,66400.0
2008-12-03 10:10:00,6.73,6.77,6.67,6.74,32900.0,3.9123,3.9356,3.8774,3.9181,32900.0
2008-12-03 10:15:00,6.75,6.79,6.71,6.71,49700.0,3.924,3.9472,3.9007,3.9007,49700.0
2008-12-03 10:20:00,6.72,6.8,6.71,6.8,53300.0,3.9065,3.953,3.9007,3.953,53300.0
2008-12-03 10:25:00,6.8,6.9,6.78,6.9,61800.0,3.953,4.0112,3.9414,4.0112,61800.0
2008-12-03 10:30:00,6.9,7.03,6.9,7.01,76100.0,4.0112,4.0867,4.0112,4.0751,76100.0
2008-12-03 10:35:00,7.01,7.09,6.97,6.99,93700.0,4.0751,4.1216,4.0518,4.0635,93700.0
2008-12-03 10:40:00,6.99,7.04,6.98,6.99,31000.0,4.0635,4.0925,4.0577,4.0635,31000.0
2008-12-03 10:45:00,6.99,7.13,6.99,7.08,55100.0,4.0635,4.1449,4.0635,4.1158,55100.0
2008-12-03 10:50:00,7.08,7.19,7.08,7.19,54200.0,4.1158,4.1797,4.1158,4.1797,54200.0
2008-12-03 10:55:00,7.21,7.35,7.2,7.28,125000.0,4.1914,4.2728,4.1856,4.2321,125000.0
2008-12-03 11:00:00,7.3,7.32,7.23,7.26,58200.0,4.2437,4.2553,4.203,4.2204,58200.0
2008-12-03 11:05:00,7.25,7.26,7.14,7.18,56000.0,4.2146,4.2204,4.1507,4.1739,56000.0
2008-12-03 11:10:00,7.19,7.37,7.17,7.36,56000.0,4.1797,4.2844,4.1681,4.2786,56000.0
2008-12-03 11:15:00,7.36,7.37,7.26,7.28,56200.0,4.2786,4.2844,4.2204,4.2321,56200.0
2008-12-03 11:20:00,7.27,7.3,7.25,7.25,39800.0,4.2262,4.2437,4.2146,4.2146,39800.0
2008-12-03 11:25:00,7.25,7.28,7.19,7.19,34800.0,4.2146,4.2321,4.1797,4.1797,34800.0
2008-12-03 11:30:00,7.2,7.21,7.15,7.15,46000.0,4.1856,4.1914,4.1565,4.1565,46000.0
2008-12-03 11:35:00,7.15,7.2,7.12,7.19,75100.0,4.1565,4.1856,4.139,4.1797,75100.0
2008-12-03 11:40:00,7.2,7.28,7.15,7.18,64200.0,4.1856,4.2321,4.1565,4.1739,64200.0
2008-12-03 11:45:00,7.18,7.22,7.14,7.2,36600.0,4.1739,4.1972,4.1507,4.1856,36600.0
2008-12-03 11:50:00,7.21,7.28,7.18,7.28,47900.0,4.1914,4.2321,4.1739,4.2321,47900.0
2008-12-03 11:55:00,7.28,7.3,7.24,7.27,36400.0,4.2321,4.2437,4.2088,4.2262,36400.0
2008-12-03 12:00:00,7.28,7.28,7.19,7.2,39300.0,4.2321,4.2321,4.1797,4.1856,39300.0
2008-12-03 12:05:00,7.2,7.21,7.11,7.11,51300.0,4.1856,4.1914,4.1332,4.1332,51300.0
2008-12-03 12:10:00,7.12,7.17,7.12,7.14,45400.0,4.139,4.1681,4.139,4.1507,45400.0
2008-12-03 12:15:00,7.15,7.17,7.06,7.06,35100.0,4.1565,4.1681,4.1042,4.1042,35100.0
2008-12-03 12:20:00,7.06,7.11,7.04,7.08,24600.0,4.1042,4.1332,4.0925,4.1158,24600.0
2008-12-03 12:25:00,7.07,7.17,7.07,7.15,36200.0,4.11,4.1681,4.11,4.1565,36200.0
2008-12-03 12:30:00,7.15,7.16,7.14,7.15,25300.0,4.1565,4.1623,4.1507,4.1565,25300.0
2008-12-03 12:35:00,7.15,7.22,7.15,7.22,23600.0,4.1565,4.1972,4.1565,4.1972,23600.0
2008-12-03 12:40:00,7.21,7.22,7.15,7.18,19000.0,4.1914,4.1972,4.1565,4.1739,19000.0
2008-12-03 12:45:00,7.18,7.21,7.12,7.17,64600.0,4.1739,4.1914,4.139,4.1681,64600.0
2008-12-03 12:50:00,7.15,7.18,7.13,7.17,20400.0,4.1565,4.1739,4.1449,4.1681,20400.0
2008-12-03 12:55:00,7.17,7.22,7.16,7.19,39500.0,4.1681,4.1972,4.1623,4.1797,39500.0
2008-12-03 13:00:00,7.19,7.2,7.16,7.19,44700.0,4.1797,4.1856,4.1623,4.1797,44700.0
2008-12-03 13:05:00,7.19,7.19,7.15,7.16,27600.0,4.1797,4.1797,4.1565,4.1623,27600.0
2008-12-03 13:10:00,7.15,7.19,7.15,7.16,30600.0,4.1565,4.1797,4.1565,4.1623,30600.0
2008-12-03 13:15:00,7.16,7.2,7.15,7.17,35200.0,4.1623,4.1856,4.1565,4.1681,35200.0
2008-12-03 13:20:00,7.17,7.2,7.08,7.08,44500.0,4.1681,4.1856,4.1158,4.1158,44500.0
2008-12-03 13:25:00,7.08,7.09,7.03,7.04,81000.0,4.1158,4.1216,4.0867,4.0925,81000.0
2008-12-03 13:30:00,7.04,7.04,6.96,6.99,40400.0,4.0925,4.0925,4.046,4.0635,40400.0
2008-12-03 13:35:00,6.98,6.98,6.94,6.95,27600.0,4.0577,4.0577,4.0344,4.0402,27600.0
2008-12-03 13:40:00,6.95,6.95,6.85,6.88,49800.0,4.0402,4.0402,3.9821,3.9995,49800.0
2008-12-03 13:45:00,6.88,6.91,6.85,6.91,28700.0,3.9995,4.017,3.9821,4.017,28700.0
2008-12-03 13:50:00,6.9,6.92,6.86,6.87,27800.0,4.0112,4.0228,3.9879,3.9937,27800.0
2008-12-03 13:55:00,6.88,6.91,6.86,6.9,17200.0,3.9995,4.017,3.9879,4.0112,17200.0
2008-12-03 14:00:00,6.9,7.02,6.89,7.02,47400.0,4.0112,4.0809,4.0053,4.0809,47400.0
2008-12-03 14:05:00,7.03,7.03,6.92,7.0,58000.0,4.0867,4.0867,4.0228,4.0693,58000.0
2008-12-03 14:10:00,7.0,7.1,7.0,7.04,44100.0,4.0693,4.1274,4.0693,4.0925,44100.0
2008-12-03 14:15:00,7.03,7.15,7.02,7.14,50900.0,4.0867,4.1565,4.0809,4.1507,50900.0
2008-12-03 14:20:00,7.13,7.17,7.11,7.14,52000.0,4.1449,4.1681,4.1332,4.1507,52000.0
2008-12-03 14:25:00,7.14,7.24,7.14,7.2,72700.0,4.1507,4.2088,4.1507,4.1856,72700.0
2008-12-03 14:30:00,7.21,7.3,7.21,7.25,67200.0,4.1914,4.2437,4.1914,4.2146,67200.0
2008-12-03 14:35:00,7.26,7.3,7.17,7.18,65400.0,4.2204,4.2437,4.1681,4.1739,65400.0
2008-12-03 14:40:00,7.18,7.3,7.18,7.25,56400.0,4.1739,4.2437,4.1739,4.2146,56400.0
2008-12-03 14:45:00,7.24,7.3,7.23,7.25,65000.0,4.2088,4.2437,4.203,4.2146,65000.0
2008-12-03 14:50:00,7.26,7.3,7.21,7.22,87800.0,4.2204,4.2437,4.1914,4.1972,87800.0
2008-12-03 14:55:00,7.24,7.3,7.21,7.24,61900.0,4.2088,4.2437,4.1914,4.2088,61900.0
2008-12-03 15:00:00,7.24,7.29,7.18,7.22,194000.0,4.2088,4.2379,4.1739,4.1972,194000.0
2008-12-03 15:05:00,7.22,7.36,7.21,7.36,237200.0,4.1972,4.2786,4.1914,4.2786,237200.0
2008-12-03 15:10:00,7.36,7.36,7.27,7.32,148100.0,4.2786,4.2786,4.2262,4.2553,148100.0
2008-12-03 15:15:00,7.32,7.34,7.25,7.33,127500.0,4.2553,4.2669,4.2146,4.2611,127500.0
2008-12-03 15:20:00,7.34,7.37,7.29,7.3,75200.0,4.2669,4.2844,4.2379,4.2437,75200.0
2008-12-03 15:25:00,7.3,7.37,7.27,7.33,78600.0,4.2437,4.2844,4.2262,4.2611,78600.0
2008-12-03 15:30:00,7.34,7.41,7.28,7.38,89300.0,4.2669,4.3076,4.2321,4.2902,89300.0
2008-12-03 15:35:00,7.38,7.43,7.34,7.41,112600.0,4.2902,4.3193,4.2669,4.3076,112600.0
2008-12-03 15:40:00,7.42,7.53,7.42,7.48,188000.0,4.3134,4.3774,4.3134,4.3483,188000.0
2008-12-03 15:45:00,7.47,7.56,7.43,7.53,247300.0,4.3425,4.3948,4.3193,4.3774,247300.0
2008-12-03 15:50:00,7.52,7.69,7.5,7.68,281100.0,4.3716,4.4704,4.36,4.4646,281100.0
2008-12-03 15:55:00,7.67,7.71,7.59,7.63,466700.0,4.4588,4.482,4.4123,4.4355,466700.0
2008-12-04 09:30:00,7.18,7.37,7.17,7.34,132400.0,4.1739,4.2844,4.1681,4.2669,132400.0
2008-12-04 09:35:00,7.36,7.6,7.36,7.6,83300.0,4.2786,4.4181,4.2786,4.4181,83300.0
2008-12-04 09:40:00,7.6,7.7,7.54,7.55,72900.0,4.4181,4.4762,4.3832,4.389,72900.0
2008-12-04 09:45:00,7.54,7.61,7.5,7.57,95400.0,4.3832,4.4239,4.36,4.4006,95400.0
2008-12-04 09:50:00,7.58,7.66,7.55,7.63,75500.0,4.4065,4.453,4.389,4.4355,75500.0
2008-12-04 09:55:00,7.62,7.65,7.56,7.56,47400.0,4.4297,4.4471,4.3948,4.3948,47400.0
2008-12-04 10:00:00,7.56,7.69,7.49,7.66,61000.0,4.3948,4.4704,4.3541,4.453,61000.0
2008-12-04 10:05:00,7.66,7.67,7.51,7.55,45900.0,4.453,4.4588,4.3658,4.389,45900.0
2008-12-04 10:10:00,7.55,7.58,7.49,7.52,72600.0,4.389,4.4065,4.3541,4.3716,72600.0
2008-12-04 10:15:00,7.51,7.63,7.51,7.6,46600.0,4.3658,4.4355,4.3658,4.4181,46600.0
2008-12-04 10:20:00,7.6,7.73,7.59,7.66,59300.0,4.4181,4.4937,4.4123,4.453,59300.0
2008-12-04 10:25:00,7.65,7.68,7.6,7.61,54500.0,4.4471,4.4646,4.4181,4.4239,54500.0
2008-12-04 10:30:00,7.6,7.7,7.57,7.68,59300.0,4.4181,4.4762,4.4006,4.4646,59300.0
2008-12-04 10:35:00,7.68,7.84,7.68,7.8,70600.0,4.4646,4.5576,4.4646,4.5343,70600.0
2008-12-04 10:40:00,7.8,7.86,7.78,7.78,40100.0,4.5343,4.5692,4.5227,4.5227,40100.0
2008-12-04 10:45:00,7.76,7.85,7.74,7.78,65800.0,4.5111,4.5634,4.4995,4.5227,65800.0
2008-12-04 10:50:00,7.78,7.88,7.77,7.85,70000.0,4.5227,4.5809,4.5169,4.5634,70000.0
2008-12-04 10:55:00,7.85,7.96,7.85,7.94,87900.0,4.5634,4.6274,4.5634,4.6157,87900.0
2008-12-04 11:00:00,7.95,7.95,7.9,7.93,53300.0,4.6215,4.6215,4.5925,4.6099,53300.0
2008-12-04 11:05:00,7.93,7.95,7.87,7.87,88500.0,4.6099,4.6215,4.575,4.575,88500.0
2008-12-04 11:10:00,7.87,7.91,7.78,7.82,76800.0,4.575,4.5983,4.5227,4.546,76800.0
2008-12-04 11:15:00,7.84,7.9,7.84,7.87,51500.0,4.5576,4.5925,4.5576,4.575,51500.0
2008-12-04 11:20:00,7.86,7.9,7.84,7.9,49000.0,4.5692,4.5925,4.5576,4.5925,49000.0
2008-12-04 11:25:00,7.9,7.91,7.86,7.86,79700.0,4.5925,4.5983,4.5692,4.5692,79700.0
2008-12-04 11:30:00,7.86,7.86,7.77,7.8,44800.0,4.5692,4.5692,4.5169,4.5343,44800.0
2008-12-04 11:35:00,7.8,7.84,7.76,7.82,53000.0,4.5343,4.5576,4.5111,4.546,53000.0
2008-12-04 11:40:00,7.82,7.83,7.72,7.72,40800.0,4.546,4.5518,4.4878,4.4878,40800.0
2008-12-04 11:45:00,7.72,7.78,7.71,7.77,38000.0,4.4878,4.5227,4.482,4.5169,38000.0
2008-12-04 11:50:00,7.77,7.81,7.73,7.81,22700.0,4.5169,4.5402,4.4937,4.5402,22700.0
2008-12-04 11:55:00,7.82,7.91,7.81,7.85,52700.0,4.546,4.5983,4.5402,4.5634,52700.0
2008-12-04 12:00:00,7.85,7.87,7.72,7.74,54000.0,4.5634,4.575,4.4878,4.4995,54000.0
2008-12-04 12:05:00,7.73,7.77,7.71,7.77,17400.0,4.4937,4.5169,4.482,4.5169,17400.0
2008-12-04 12:10:00,7.76,7.8,7.74,7.74,31100.0,4.5111,4.5343,4.4995,4.4995,31100.0
2008-12-04 12:15:00,7.75,7.78,7.72,7.73,20800.0,4.5053,4.5227,4.4878,4.4937,20800.0
2008-12-04 12:20:00,7.72,7.8,7.72,7.79,34300.0,4.4878,4.5343,4.4878,4.5285,34300.0
2008-12-04 12:25:00,7.79,7.85,7.79,7.84,30700.0,4.5285,4.5634,4.5285,4.5576,30700.0
2008-12-04 12:30:00,7.84,7.86,7.79,7.86,55000.0,4.5576,4.5692,4.5285,4.5692,55000.0
2008-12-04 12:35:00,7.86,7.89,7.8,7.87,73800.0,4.5692,4.5867,4.5343,4.575,73800.0
2008-12-04 12:40:00,7.87,7.89,7.82,7.89,58200.0,4.575,4.5867,4.546,4.5867,58200.0
2008-12-04 12:45:00,7.89,7.91,7.86,7.88,19500.0,4.5867,4.5983,4.5692,4.5809,19500.0
2008-12-04 12:50:00,7.89,7.89,7.84,7.87,19400.0,4.5867,4.5867,4.5576,4.575,19400.0
2008-12-04 12:55:00,7.87,7.91,7.87,7.91,17500.0,4.575,4.5983,4.575,4.5983,17500.0
2008-12-04 13:00:00,7.9,7.92,7.88,7.89,30400.0,4.5925,4.6041,4.5809,4.5867,30400.0
2008-12-04 13:05:00,7.89,7.94,7.88,7.89,13000.0,4.5867,4.6157,4.5809,4.5867,13000.0
2008-12-04 13:10:00,7.89,7.91,7.85,7.86,33400.0,4.5867,4.5983,4.5634,4.5692,33400.0
2008-12-04 13:15:00,7.86,7.89,7.84,7.87,14400.0,4.5692,4.5867,4.5576,4.575,14400.0
2008-12-04 13:20:00,7.87,7.91,7.83,7.91,18700.0,4.575,4.5983,4.5518,4.5983,18700.0
2008-12-04 13:25:00,7.9,7.9,7.83,7.83,33100.0,4.5925,4.5925,4.5518,4.5518,33100.0
2008-12-04 13:30:00,7.83,7.86,7.82,7.85,17200.0,4.5518,4.5692,4.546,4.5634,17200.0
2008-12-04 13:35:00,7.86,7.9,7.86,7.88,35800.0,4.5692,4.5925,4.5692,4.5809,35800.0
2008-12-04 13:40:00,7.89,7.9,7.86,7.87,35600.0,4.5867,4.5925,4.5692,4.575,35600.0
2008-12-04 13:45:00,7.87,7.95,7.86,7.93,57300.0,4.575,4.6215,4.5692,4.6099,57300.0
2008-12-04 13:50:00,7.93,7.96,7.91,7.91,52800.0,4.6099,4.6274,4.5983,4.5983,52800.0
2008-12-04 13:55:00,7.91,7.93,7.9,7.91,20200.0,4.5983,4.6099,4.5925,4.5983,20200.0
2008-12-04 14:00:00,7.91,7.95,7.9,7.94,39800.0,4.5983,4.6215,4.5925,4.6157,39800.0
2008-12-04 14:05:00,7.93,7.99,7.93,7.98,34200.0,4.6099,4.6448,4.6099,4.639,34200.0
2008-12-04 14:10:00,7.99,7.99,7.97,7.98,26700.0,4.6448,4.6448,4.6332,4.639,26700.0
2008-12-04 14:15:00,7.98,7.98,7.93,7.95,69300.0,4.639,4.639,4.6099,4.6215,69300.0
2008-12-04 14:20:00,7.94,8.0,7.94,7.99,29100.0,4.6157,4.6506,4.6157,4.6448,29100.0
2008-12-04 14:25:00,7.99,7.99,7.95,7.98,83100.0,4.6448,4.6448,4.6215,4.639,83100.0
2008-12-04 14:30:00,7.98,8.08,7.97,8.06,138900.0,4.639,4.6971,4.6332,4.6855,138900.0
2008-12-04 14:35:00,8.06,8.08,7.99,8.04,107300.0,4.6855,4.6971,4.6448,4.6739,107300.0
2008-12-04 14:40:00,8.03,8.03,7.9,7.9,75600.0,4.6681,4.6681,4.5925,4.5925,75600.0
2008-12-04 14:45:00,7.9,7.92,7.8,7.89,112200.0,4.5925,4.6041,4.5343,4.5867,112200.0
2008-12-04 14:50:00,7.88,7.93,7.84,7.93,30900.0,4.5809,4.6099,4.5576,4.6099,30900.0
2008-12-04 14:55:00,7.92,7.97,7.86,7.86,41500.0,4.6041,4.6332,4.5692,4.5692,41500.0
2008-12-04 15:00:00,7.86,7.88,7.67,7.76,88300.0,4.5692,4.5809,4.4588,4.5111,88300.0
2008-12-04 15:05:00,7.75,7.76,7.56,7.58,80300.0,4.5053,4.5111,4.3948,4.4065,80300.0
2008-12-04 15:10:00,7.58,7.66,7.47,7.48,101900.0,4.4065,4.453,4.3425,4.3483,101900.0
2008-12-04 15:15:00,7.47,7.52,7.39,7.47,71200.0,4.3425,4.3716,4.296,4.3425,71200.0
2008-12-04 15:20:00,7.47,7.49,7.38,7.41,93400.0,4.3425,4.3541,4.2902,4.3076,93400.0
2008-12-04 15:25:00,7.41,7.46,7.38,7.38,85100.0,4.3076,4.3367,4.2902,4.2902,85100.0
2008-12-04 15:30:00,7.38,7.4,7.27,7.29,149500.0,4.2902,4.3018,4.2262,4.2379,149500.0
2008-12-04 15:35:00,7.29,7.33,7.26,7.3,94100.0,4.2379,4.2611,4.2204,4.2437,94100.0
2008-12-04 15:40:00,7.3,7.45,7.26,7.37,206800.0,4.2437,4.3309,4.2204,4.2844,206800.0
2008-12-04 15:45:00,7.36,7.4,7.31,7.38,196700.0,4.2786,4.3018,4.2495,4.2902,196700.0
2008-12-04 15:50:00,7.37,7.37,7.27,7.31,120400.0,4.2844,4.2844,4.2262,4.2495,120400.0
2008-12-04 15:55:00,7.33,7.42,7.3,7.36,207500.0,4.2611,4.3134,4.2437,4.2786,207500.0
2008-12-05 09:30:00,7.21,7.29,7.15,7.26,40100.0,4.1914,4.2379,4.1565,4.2204,40100.0
2008-12-05 09:35:00,7.26,7.38,7.18,7.37,57200.0,4.2204,4.2902,4.1739,4.2844,57200.0
2008-12-05 09:40:00,7.37,7.49,7.22,7.22,57900.0,4.2844,4.3541,4.1972,4.1972,57900.0
2008-12-05 09:45:00,7.24,7.27,7.18,7.22,37700.0,4.2088,4.2262,4.1739,4.1972,37700.0
2008-12-05 09:50:00,7.22,7.41,7.22,7.35,54300.0,4.1972,4.3076,4.1972,4.2728,54300.0
2008-12-05 09:55:00,7.35,7.36,7.19,7.22,56400.0,4.2728,4.2786,4.1797,4.1972,56400.0
2008-12-05 10:00:00,7.21,7.24,7.16,7.19,63100.0,4.1914,4.2088,4.1623,4.1797,63100.0
2008-12-05 10:05:00,7.2,7.29,7.17,7.2,53500.0,4.1856,4.2379,4.1681,4.1856,53500.0
2008-12-05 10:10:00,7.18,7.21,7.13,7.18,68000.0,4.1739,4.1914,4.1449,4.1739,68000.0
2008-12-05 10:15:00,7.19,7.29,7.17,7.24,35700.0,4.1797,4.2379,4.1681,4.2088,35700.0
2008-12-05 10:20:00,7.24,7.25,7.17,7.21,44200.0,4.2088,4.2146,4.1681,4.1914,44200.0
2008-12-05 10:25:00,7.22,7.34,7.22,7.31,42100.0,4.1972,4.2669,4.1972,4.2495,42100.0
2008-12-05 10:30:00,7.3,7.39,7.29,7.37,52900.0,4.2437,4.296,4.2379,4.2844,52900.0
2008-12-05 10:35:00,7.37,7.37,7.27,7.32,33000.0,4.2844,4.2844,4.2262,4.2553,33000.0
2008-12-05 10:40:00,7.32,7.39,7.26,7.31,41500.0,4.2553,4.296,4.2204,4.2495,41500.0
2008-12-05 10:45:00,7.31,7.48,7.29,7.48,47000.0,4.2495,4.3483,4.2379,4.3483,47000.0
2008-12-05 10:50:00,7.47,7.6,7.46,7.59,66100.0,4.3425,4.4181,4.3367,4.4123,66100.0
2008-12-05 10:55:00,7.58,7.64,7.53,7.54,30600.0,4.4065,4.4413,4.3774,4.3832,30600.0
2008-12-05 11:00:00,7.55,7.62,7.51,7.53,42600.0,4.389,4.4297,4.3658,4.3774,42600.0
2008-12-05 11:05:00,7.53,7.62,7.53,7.59,17300.0,4.3774,4.4297,4.3774,4.4123,17300.0
2008-12-05 11:10:00,7.61,7.61,7.56,7.58,46900.0,4.4239,4.4239,4.3948,4.4065,46900.0
2008-12-05 11:15:00,7.58,7.6,7.47,7.53,32000.0,4.4065,4.4181,4.3425,4.3774,32000.0
2008-12-05 11:20:00,7.51,7.53,7.45,7.46,16800.0,4.3658,4.3774,4.3309,4.3367,16800.0
2008-12-05 11:25:00,7.45,7.48,7.44,7.44,23500.0,4.3309,4.3483,4.3251,4.3251,23500.0
2008-12-05 11:30:00,7.44,7.46,7.36,7.46,27000.0,4.3251,4.3367,4.2786,4.3367,27000.0
2008-12-05 11:35:00,7.45,7.48,7.39,7.47,59300.0,4.3309,4.3483,4.296,4.3425,59300.0
2008-12-05 11:40:00,7.48,7.53,7.44,7.47,56700.0,4.3483,4.3774,4.3251,4.3425,56700.0
2008-12-05 11:45:00,7.48,7.48,7.41,7.46,26000.0,4.3483,4.3483,4.3076,4.3367,26000.0
2008-12-05 11:50:00,7.47,7.58,7.47,7.54,49800.0,4.3425,4.4065,4.3425,4.3832,49800.0
2008-12-05 11:55:00,7.53,7.53,7.46,7.5,39200.0,4.3774,4.3774,4.3367,4.36,39200.0
2008-12-05 12:00:00,7.51,7.65,7.51,7.59,74100.0,4.3658,4.4471,4.3658,4.4123,74100.0
2008-12-05 12:05:00,7.59,7.71,7.57,7.7,37400.0,4.4123,4.482,4.4006,4.4762,37400.0
2008-12-05 12:10:00,7.71,7.71,7.64,7.66,33500.0,4.482,4.482,4.4413,4.453,33500.0
2008-12-05 12:15:00,7.67,7.67,7.6,7.65,21600.0,4.4588,4.4588,4.4181,4.4471,21600.0
2008-12-05 12:20:00,7.65,7.74,7.65,7.69,33800.0,4.4471,4.4995,4.4471,4.4704,33800.0
2008-12-05 12:25:00,7.69,7.71,7.67,7.71,55000.0,4.4704,4.482,4.4588,4.482,55000.0
2008-12-05 12:30:00,7.71,7.71,7.55,7.57,68100.0,4.482,4.482,4.389,4.4006,68100.0
2008-12-05 12:35:00,7.57,7.61,7.56,7.59,84700.0,4.4006,4.4239,4.3948,4.4123,84700.0
2008-12-05 12:40:00,7.57,7.58,7.51,7.55,30200.0,4.4006,4.4065,4.3658,4.389,30200.0
2008-12-05 12:45:00,7.55,7.59,7.54,7.57,38900.0,4.389,4.4123,4.3832,4.4006,38900.0
2008-12-05 12:50:00,7.56,7.57,7.5,7.54,15900.0,4.3948,4.4006,4.36,4.3832,15900.0
2008-12-05 12:55:00,7.54,7.54,7.46,7.53,46300.0,4.3832,4.3832,4.3367,4.3774,46300.0
2008-12-05 13:00:00,7.54,7.58,7.52,7.53,31900.0,4.3832,4.4065,4.3716,4.3774,31900.0
2008-12-05 13:05:00,7.53,7.61,7.53,7.56,32600.0,4.3774,4.4239,4.3774,4.3948,32600.0
2008-12-05 13:10:00,7.57,7.65,7.56,7.63,28400.0,4.4006,4.4471,4.3948,4.4355,28400.0
2008-12-05 13:15:00,7.64,7.67,7.58,7.58,19900.0,4.4413,4.4588,4.4065,4.4065,19900.0
2008-12-05 13:20:00,7.58,7.64,7.57,7.59,23200.0,4.4065,4.4413,4.4006,4.4123,23200.0
2008-12-05 13:25:00,7.59,7.61,7.53,7.54,36400.0,4.4123,4.4239,4.3774,4.3832,36400.0
2008-12-05 13:30:00,7.56,7.66,7.54,7.61,42400.0,4.3948,4.453,4.3832,4.4239,42400.0
2008-12-05 13:35:00,7.62,7.69,7.6,7.66,35300.0,4.4297,4.4704,4.4181,4.453,35300.0
2008-12-05 13:40:00,7.66,7.7,7.61,7.67,54900.0,4.453,4.4762,4.4239,4.4588,54900.0
2008-12-05 13:45:00,7.66,7.7,7.64,7.68,59400.0,4.453,4.4762,4.4413,4.4646,59400.0
2008-12-05 13:50:00,7.67,7.74,7.65,7.67,25300.0,4.4588,4.4995,4.4471,4.4588,25300.0
2008-12-05 13:55:00,7.68,7.73,7.62,7.64,70100.0,4.4646,4.4937,4.4297,4.4413,70100.0
2008-12-05 14:00:00,7.64,7.67,7.6,7.6,68600.0,4.4413,4.4588,4.4181,4.4181,68600.0
2008-12-05 14:05:00,7.62,7.63,7.5,7.51,61000.0,4.4297,4.4355,4.36,4.3658,61000.0
2008-12-05 14:10:00,7.5,7.57,7.5,7.55,38600.0,4.36,4.4006,4.36,4.389,38600.0
2008-12-05 14:15:00,7.55,7.6,7.53,7.58,52100.0,4.389,4.4181,4.3774,4.4065,52100.0
2008-12-05 14:20:00,7.59,7.68,7.56,7.67,48800.0,4.4123,4.4646,4.3948,4.4588,48800.0
2008-12-05 14:25:00,7.68,7.68,7.59,7.6,60400.0,4.4646,4.4646,4.4123,4.4181,60400.0
2008-12-05 14:30:00,7.6,7.65,7.56,7.65,44100.0,4.4181,4.4471,4.3948,4.4471,44100.0
2008-12-05 14:35:00,7.66,7.71,7.64,7.7,34200.0,4.453,4.482,4.4413,4.4762,34200.0
2008-12-05 14:40:00,7.7,7.74,7.67,7.69,68500.0,4.4762,4.4995,4.4588,4.4704,68500.0
2008-12-05 14:45:00,7.7,7.83,7.7,7.81,64300.0,4.4762,4.5518,4.4762,4.5402,64300.0
2008-12-05 14:50:00,7.8,7.81,7.69,7.77,62300.0,4.5343,4.5402,4.4704,4.5169,62300.0
2008-12-05 14:55:00,7.76,7.83,7.73,7.79,61800.0,4.5111,4.5518,4.4937,4.5285,61800.0
2008-12-05 15:00:00,7.79,7.84,7.65,7.7,82200.0,4.5285,4.5576,4.4471,4.4762,82200.0
2008-12-05 15:05:00,7.7,7.76,7.64,7.7,60200.0,4.4762,4.5111,4.4413,4.4762,60200.0
2008-12-05 15:10:00,7.69,7.75,7.66,7.74,67000.0,4.4704,4.5053,4.453,4.4995,67000.0
2008-12-05 15:15:00,7.74,7.86,7.74,7.77,82600.0,4.4995,4.5692,4.4995,4.5169,82600.0
2008-12-05 15:20:00,7.77,7.81,7.72,7.78,70300.0,4.5169,4.5402,4.4878,4.5227,70300.0
2008-12-05 15:25:00,7.78,7.82,7.74,7.79,87900.0,4.5227,4.546,4.4995,4.5285,87900.0
2008-12-05 15:30:00,7.78,7.92,7.78,7.84,114500.0,4.5227,4.6041,4.5227,4.5576,114500.0
2008-12-05 15:35:00,7.84,7.88,7.79,7.82,135700.0,4.5576,4.5809,4.5285,4.546,135700.0
2008-12-05 15:40:00,7.83,7.85,7.74,7.79,124600.0,4.5518,4.5634,4.4995,4.5285,124600.0
2008-12-05 15:45:00,7.78,7.84,7.74,7.77,128100.0,4.5227,4.5576,4.4995,4.5169,128100.0
2008-12-05 15:50:00,7.78,7.87,7.78,7.83,232300.0,4.5227,4.575,4.5227,4.5518,232300.0
2008-12-05 15:55:00,7.82,7.94,7.77,7.94,440600.0,4.546,4.6157,4.5169,4.6157,440600.0
2008-12-08 09:30:00,8.17,8.26,7.95,7.95,105000.0,4.7494,4.8018,4.6215,4.6215,105000.0
2008-12-08 09:35:00,7.97,8.07,7.96,8.03,94700.0,4.6332,4.6913,4.6274,4.6681,94700.0
2008-12-08 09:40:00,8.03,8.1,8.03,8.1,37100.0,4.6681,4.7087,4.6681,4.7087,37100.0
2008-12-08 09:45:00,8.1,8.11,8.01,8.03,52700.0,4.7087,4.7146,4.6564,4.6681,52700.0
2008-12-08 09:50:00,8.02,8.04,7.95,7.95,132200.0,4.6622,4.6739,4.6215,4.6215,132200.0
2008-12-08 09:55:00,7.97,7.99,7.91,7.93,47800.0,4.6332,4.6448,4.5983,4.6099,47800.0
2008-12-08 10:00:00,7.93,7.96,7.82,7.84,42600.0,4.6099,4.6274,4.546,4.5576,42600.0
2008-12-08 10:05:00,7.85,8.0,7.85,7.97,52000.0,4.5634,4.6506,4.5634,4.6332,52000.0
2008-12-08 10:10:00,7.96,7.97,7.88,7.88,40100.0,4.6274,4.6332,4.5809,4.5809,40100.0
2008-12-08 10:15:00,7.89,7.94,7.82,7.87,34800.0,4.5867,4.6157,4.546,4.575,34800.0
2008-12-08 10:20:00,7.87,7.9,7.85,7.88,45700.0,4.575,4.5925,4.5634,4.5809,45700.0
2008-12-08 10:25:00,7.88,7.91,7.83,7.89,44400.0,4.5809,4.5983,4.5518,4.5867,44400.0
2008-12-08 10:30:00,7.9,7.97,7.87,7.96,41500.0,4.5925,4.6332,4.575,4.6274,41500.0
2008-12-08 10:35:00,7.96,7.99,7.87,7.98,33000.0,4.6274,4.6448,4.575,4.639,33000.0
2008-12-08 10:40:00,7.99,8.0,7.97,7.98,43500.0,4.6448,4.6506,4.6332,4.639,43500.0
2008-12-08 10:45:00,7.98,8.0,7.92,7.93,50700.0,4.639,4.6506,4.6041,4.6099,50700.0
2008-12-08 10:50:00,7.93,7.96,7.9,7.9,35900.0,4.6099,4.6274,4.5925,4.5925,35900.0
2008-12-08 10:55:00,7.9,7.96,7.89,7.95,47200.0,4.5925,4.6274,4.5867,4.6215,47200.0
2008-12-08 11:00:00,7.95,8.0,7.95,7.99,21700.0,4.6215,4.6506,4.6215,4.6448,21700.0
2008-12-08 11:05:00,7.99,8.0,7.95,7.99,41400.0,4.6448,4.6506,4.6215,4.6448,41400.0
2008-12-08 11:10:00,8.0,8.02,7.96,8.01,60000.0,4.6506,4.6622,4.6274,4.6564,60000.0
2008-12-08 11:15:00,8.01,8.04,7.98,8.02,46800.0,4.6564,4.6739,4.639,4.6622,46800.0
2008-12-08 11:20:00,8.02,8.02,7.98,8.0,45200.0,4.6622,4.6622,4.639,4.6506,45200.0
2008-12-08 11:25:00,8.0,8.05,7.99,8.02,33500.0,4.6506,4.6797,4.6448,4.6622,33500.0
2008-12-08 11:30:00,8.02,8.06,8.02,8.03,35500.0,4.6622,4.6855,4.6622,4.6681,35500.0
2008-12-08 11:35:00,8.03,8.06,7.99,8.05,39700.0,4.6681,4.6855,4.6448,4.6797,39700.0
2008-12-08 11:40:00,8.05,8.05,7.98,7.98,49000.0,4.6797,4.6797,4.639,4.639,49000.0
2008-12-08 11:45:00,7.97,8.0,7.95,7.95,16900.0,4.6332,4.6506,4.6215,4.6215,16900.0
2008-12-08 11:50:00,7.96,7.96,7.89,7.91,27100.0,4.6274,4.6274,4.5867,4.5983,27100.0
2008-12-08 11:55:00,7.91,7.94,7.86,7.91,48000.0,4.5983,4.6157,4.5692,4.5983,48000.0
2008-12-08 12:00:00,7.92,7.96,7.92,7.95,10200.0,4.6041,4.6274,4.6041,4.6215,10200.0
2008-12-08 12:05:00,7.96,7.97,7.9,7.93,20900.0,4.6274,4.6332,4.5925,4.6099,20900.0
2008-12-08 12:10:00,7.93,7.96,7.91,7.95,13900.0,4.6099,4.6274,4.5983,4.6215,13900.0
2008-12-08 12:15:00,7.94,8.02,7.94,8.02,24000.0,4.6157,4.6622,4.6157,4.6622,24000.0
2008-12-08 12:20:00,8.01,8.05,8.01,8.03,27600.0,4.6564,4.6797,4.6564,4.6681,27600.0
2008-12-08 12:25:00,8.03,8.04,8.01,8.02,20900.0,4.6681,4.6739,4.6564,4.6622,20900.0
2008-12-08 12:30:00,8.02,8.02,7.96,7.98,21700.0,4.6622,4.6622,4.6274,4.639,21700.0
2008-12-08 12:35:00,7.98,8.0,7.94,7.94,41100.0,4.639,4.6506,4.6157,4.6157,41100.0
2008-12-08 12:40:00,7.94,7.96,7.9,7.91,30100.0,4.6157,4.6274,4.5925,4.5983,30100.0
2008-12-08 12:45:00,7.91,7.96,7.91,7.91,25600.0,4.5983,4.6274,4.5983,4.5983,25600.0
2008-12-08 12:50:00,7.92,7.94,7.82,7.83,71900.0,4.6041,4.6157,4.546,4.5518,71900.0
2008-12-08 12:55:00,7.82,7.9,7.82,7.87,19500.0,4.546,4.5925,4.546,4.575,19500.0
2008-12-08 13:00:00,7.88,7.97,7.88,7.94,45500.0,4.5809,4.6332,4.5809,4.6157,45500.0
2008-12-08 13:05:00,7.94,7.94,7.87,7.89,49900.0,4.6157,4.6157,4.575,4.5867,49900.0
2008-12-08 13:10:00,7.89,7.92,7.85,7.85,37600.0,4.5867,4.6041,4.5634,4.5634,37600.0
2008-12-08 13:15:00,7.85,7.86,7.8,7.82,41000.0,4.5634,4.5692,4.5343,4.546,41000.0
2008-12-08 13:20:00,7.83,7.89,7.8,7.86,61600.0,4.5518,4.5867,4.5343,4.5692,61600.0
2008-12-08 13:25:00,7.86,7.91,7.84,7.85,76400.0,4.5692,4.5983,4.5576,4.5634,76400.0
2008-12-08 13:30:00,7.85,7.85,7.74,7.74,120800.0,4.5634,4.5634,4.4995,4.4995,120800.0
2008-12-08 13:35:00,7.74,7.77,7.72,7.75,81600.0,4.4995,4.5169,4.4878,4.5053,81600.0
2008-12-08 13:40:00,7.75,7.8,7.74,7.79,23200.0,4.5053,4.5343,4.4995,4.5285,23200.0
2008-12-08 13:45:00,7.77,7.8,7.74,7.76,24300.0,4.5169,4.5343,4.4995,4.5111,24300.0
2008-12-08 13:50:00,7.76,7.83,7.76,7.8,30300.0,4.5111,4.5518,4.5111,4.5343,30300.0
2008-12-08 13:55:00,7.8,7.81,7.76,7.8,37900.0,4.5343,4.5402,4.5111,4.5343,37900.0
2008-12-08 14:00:00,7.79,7.82,7.78,7.8,28000.0,4.5285,4.546,4.5227,4.5343,28000.0
2008-12-08 14:05:00,7.82,7.85,7.81,7.85,21800.0,4.546,4.5634,4.5402,4.5634,21800.0
2008-12-08 14:10:00,7.85,7.88,7.84,7.87,25900.0,4.5634,4.5809,4.5576,4.575,25900.0
2008-12-08 14:15:00,7.87,7.9,7.8,7.83,52000.0,4.575,4.5925,4.5343,4.5518,52000.0
2008-12-08 14:20:00,7.83,7.91,7.83,7.9,43600.0,4.5518,4.5983,4.5518,4.5925,43600.0
2008-12-08 14:25:00,7.89,7.94,7.84,7.87,31200.0,4.5867,4.6157,4.5576,4.575,31200.0
2008-12-08 14:30:00,7.88,7.91,7.85,7.86,31600.0,4.5809,4.5983,4.5634,4.5692,31600.0
2008-12-08 14:35:00,7.86,7.91,7.82,7.89,63600.0,4.5692,4.5983,4.546,4.5867,63600.0
2008-12-08 14:40:00,7.88,7.93,7.88,7.9,28200.0,4.5809,4.6099,4.5809,4.5925,28200.0
2008-12-08 14:45:00,7.9,8.0,7.87,7.98,65500.0,4.5925,4.6506,4.575,4.639,65500.0
2008-12-08 14:50:00,7.99,8.01,7.95,8.01,87900.0,4.6448,4.6564,4.6215,4.6564,87900.0
2008-12-08 14:55:00,8.01,8.06,8.0,8.03,108300.0,4.6564,4.6855,4.6506,4.6681,108300.0
2008-12-08 15:00:00,8.04,8.05,8.01,8.05,69300.0,4.6739,4.6797,4.6564,4.6797,69300.0
2008-12-08 15:05:00,8.04,8.05,8.01,8.05,42600.0,4.6739,4.6797,4.6564,4.6797,42600.0
2008-12-08 15:10:00,8.04,8.14,8.04,8.08,196300.0,4.6739,4.732,4.6739,4.6971,196300.0
2008-12-08 15:15:00,8.08,8.11,8.05,8.05,64400.0,4.6971,4.7146,4.6797,4.6797,64400.0
2008-12-08 15:20:00,8.05,8.07,7.98,8.0,125100.0,4.6797,4.6913,4.639,4.6506,125100.0
2008-12-08 15:25:00,8.0,8.06,7.99,8.06,51200.0,4.6506,4.6855,4.6448,4.6855,51200.0
2008-12-08 15:30:00,8.06,8.11,8.03,8.11,70200.0,4.6855,4.7146,4.6681,4.7146,70200.0
2008-12-08 15:35:00,8.11,8.14,8.07,8.1,184200.0,4.7146,4.732,4.6913,4.7087,184200.0
2008-12-08 15:40:00,8.1,8.11,8.04,8.04,85400.0,4.7087,4.7146,4.6739,4.6739,85400.0
2008-12-08 15:45:00,8.04,8.04,7.86,7.9,183300.0,4.6739,4.6739,4.5692,4.5925,183300.0
2008-12-08 15:50:00,7.9,8.02,7.9,8.0,264200.0,4.5925,4.6622,4.5925,4.6506,264200.0
2008-12-08 15:55:00,8.0,8.03,7.96,8.0,316300.0,4.6506,4.6681,4.6274,4.6506,316300.0
2008-12-09 09:30:00,8.0,8.08,7.81,7.98,86400.0,4.6506,4.6971,4.5402,4.639,86400.0
2008-12-09 09:35:00,8.0,8.0,7.92,7.97,58900.0,4.6506,4.6506,4.6041,4.6332,58900.0
2008-12-09 09:40:00,7.96,8.0,7.9,7.96,58300.0,4.6274,4.6506,4.5925,4.6274,58300.0
2008-12-09 09:45:00,7.96,8.0,7.95,7.98,49200.0,4.6274,4.6506,4.6215,4.639,49200.0
2008-12-09 09:50:00,7.99,8.01,7.92,7.95,67900.0,4.6448,4.6564,4.6041,4.6215,67900.0
2008-12-09 09:55:00,7.95,7.97,7.87,7.91,32100.0,4.6215,4.6332,4.575,4.5983,32100.0
2008-12-09 10:00:00,7.92,8.08,7.92,8.07,69700.0,4.6041,4.6971,4.6041,4.6913,69700.0
2008-12-09 10:05:00,8.07,8.08,7.98,8.05,66700.0,4.6913,4.6971,4.639,4.6797,66700.0
2008-12-09 10:10:00,8.05,8.18,8.04,8.18,84500.0,4.6797,4.7553,4.6739,4.7553,84500.0
2008-12-09 10:15:00,8.17,8.21,8.14,8.16,46500.0,4.7494,4.7727,4.732,4.7436,46500.0
2008-12-09 10:20:00,8.16,8.17,8.12,8.12,49500.0,4.7436,4.7494,4.7204,4.7204,49500.0
2008-12-09 10:25:00,8.11,8.15,8.04,8.04,26300.0,4.7146,4.7378,4.6739,4.6739,26300.0
2008-12-09 10:30:00,8.05,8.08,8.03,8.07,40400.0,4.6797,4.6971,4.6681,4.6913,40400.0
2008-12-09 10:35:00,8.08,8.14,8.07,8.09,49700.0,4.6971,4.732,4.6913,4.7029,49700.0
2008-12-09 10:40:00,8.09,8.12,8.06,8.09,34900.0,4.7029,4.7204,4.6855,4.7029,34900.0
2008-12-09 10:45:00,8.1,8.13,8.08,8.1,59300.0,4.7087,4.7262,4.6971,4.7087,59300.0
2008-12-09 10:50:00,8.1,8.14,8.06,8.1,41700.0,4.7087,4.732,4.6855,4.7087,41700.0
2008-12-09 10:55:00,8.1,8.11,8.07,8.09,35200.0,4.7087,4.7146,4.6913,4.7029,35200.0
2008-12-09 11:00:00,8.09,8.11,8.05,8.05,45400.0,4.7029,4.7146,4.6797,4.6797,45400.0
2008-12-09 11:05:00,8.06,8.07,8.0,8.0,51100.0,4.6855,4.6913,4.6506,4.6506,51100.0
2008-12-09 11:10:00,8.02,8.04,7.97,8.0,62200.0,4.6622,4.6739,4.6332,4.6506,62200.0
2008-12-09 11:15:00,8.0,8.01,7.96,7.96,23600.0,4.6506,4.6564,4.6274,4.6274,23600.0
2008-12-09 11:20:00,7.97,8.0,7.95,7.96,45600.0,4.6332,4.6506,4.6215,4.6274,45600.0
2008-12-09 11:25:00,7.95,7.98,7.88,7.89,52200.0,4.6215,4.639,4.5809,4.5867,52200.0
2008-12-09 11:30:00,7.89,8.03,7.89,8.03,51900.0,4.5867,4.6681,4.5867,4.6681,51900.0
2008-12-09 11:35:00,8.03,8.08,7.99,8.02,38000.0,4.6681,4.6971,4.6448,4.6622,38000.0
2008-12-09 11:40:00,8.01,8.08,8.01,8.05,34200.0,4.6564,4.6971,4.6564,4.6797,34200.0
2008-12-09 11:45:00,8.07,8.11,8.04,8.09,78900.0,4.6913,4.7146,4.6739,4.7029,78900.0
2008-12-09 11:50:00,8.08,8.15,8.08,8.14,43500.0,4.6971,4.7378,4.6971,4.732,43500.0
2008-12-09 11:55:00,8.15,8.15,8.07,8.08,51000.0,4.7378,4.7378,4.6913,4.6971,51000.0
2008-12-09 12:00:00,8.07,8.1,8.03,8.04,58300.0,4.6913,4.7087,4.6681,4.6739,58300.0
2008-12-09 12:05:00,8.03,8.15,8.03,8.12,65600.0,4.6681,4.7378,4.6681,4.7204,65600.0
2008-12-09 12:10:00,8.12,8.13,8.06,8.06,32000.0,4.7204,4.7262,4.6855,4.6855,32000.0
2008-12-09 12:15:00,8.06,8.07,7.99,8.05,45700.0,4.6855,4.6913,4.6448,4.6797,45700.0
2008-12-09 12:20:00,8.04,8.04,7.92,7.95,30100.0,4.6739,4.6739,4.6041,4.6215,30100.0
2008-12-09 12:25:00,7.95,8.0,7.92,7.98,32900.0,4.6215,4.6506,4.6041,4.639,32900.0
2008-12-09 12:30:00,7.99,8.03,7.99,8.03,33000.0,4.6448,4.6681,4.6448,4.6681,33000.0
2008-12-09 12:35:00,8.02,8.07,8.02,8.07,23900.0,4.6622,4.6913,4.6622,4.6913,23900.0
2008-12-09 12:40:00,8.07,8.09,8.03,8.04,20600.0,4.6913,4.7029,4.6681,4.6739,20600.0
2008-12-09 12:45:00,8.05,8.06,8.0,8.01,22200.0,4.6797,4.6855,4.6506,4.6564,22200.0
2008-12-09 12:50:00,8.01,8.02,7.99,8.0,30400.0,4.6564,4.6622,4.6448,4.6506,30400.0
2008-12-09 12:55:00,7.99,8.0,7.93,7.95,44500.0,4.6448,4.6506,4.6099,4.6215,44500.0
2008-12-09 13:00:00,7.95,7.97,7.92,7.94,26600.0,4.6215,4.6332,4.6041,4.6157,26600.0
2008-12-09 13:05:00,7.95,8.0,7.92,8.0,36800.0,4.6215,4.6506,4.6041,4.6506,36800.0
2008-12-09 13:10:00,8.0,8.01,7.96,7.98,49300.0,4.6506,4.6564,4.6274,4.639,49300.0
2008-12-09 13:15:00,7.98,7.98,7.92,7.92,40000.0,4.639,4.639,4.6041,4.6041,40000.0
2008-12-09 13:20:00,7.91,7.92,7.87,7.91,46000.0,4.5983,4.6041,4.575,4.5983,46000.0
2008-12-09 13:25:00,7.91,7.91,7.84,7.85,91800.0,4.5983,4.5983,4.5576,4.5634,91800.0
2008-12-09 13:30:00,7.86,7.9,7.83,7.88,138400.0,4.5692,4.5925,4.5518,4.5809,138400.0
2008-12-09 13:35:00,7.87,7.9,7.81,7.83,50400.0,4.575,4.5925,4.5402,4.5518,50400.0
2008-12-09 13:40:00,7.83,7.87,7.81,7.81,30700.0,4.5518,4.575,4.5402,4.5402,30700.0
2008-12-09 13:45:00,7.8,7.92,7.8,7.92,46600.0,4.5343,4.6041,4.5343,4.6041,46600.0
2008-12-09 13:50:00,7.91,7.91,7.84,7.86,25900.0,4.5983,4.5983,4.5576,4.5692,25900.0
2008-12-09 13:55:00,7.86,7.91,7.84,7.86,67000.0,4.5692,4.5983,4.5576,4.5692,67000.0
2008-12-09 14:00:00,7.86,7.86,7.8,7.82,44600.0,4.5692,4.5692,4.5343,4.546,44600.0
2008-12-09 14:05:00,7.82,7.83,7.8,7.81,67700.0,4.546,4.5518,4.5343,4.5402,67700.0
2008-12-09 14:10:00,7.8,7.84,7.79,7.81,51500.0,4.5343,4.5576,4.5285,4.5402,51500.0
2008-12-09 14:15:00,7.82,7.9,7.82,7.88,60700.0,4.546,4.5925,4.546,4.5809,60700.0
2008-12-09 14:20:00,7.88,7.88,7.76,7.78,67800.0,4.5809,4.5809,4.5111,4.5227,67800.0
2008-12-09 14:25:00,7.78,7.8,7.75,7.79,69600.0,4.5227,4.5343,4.5053,4.5285,69600.0
2008-12-09 14:30:00,7.79,7.8,7.71,7.73,53200.0,4.5285,4.5343,4.482,4.4937,53200.0
2008-12-09 14:35:00,7.73,7.78,7.72,7.77,106500.0,4.4937,4.5227,4.4878,4.5169,106500.0
2008-12-09 14:40:00,7.77,7.84,7.77,7.82,90500.0,4.5169,4.5576,4.5169,4.546,90500.0
2008-12-09 14:45:00,7.81,7.92,7.77,7.92,117100.0,4.5402,4.6041,4.5169,4.6041,117100.0
2008-12-09 14:50:00,7.91,7.96,7.88,7.96,177500.0,4.5983,4.6274,4.5809,4.6274,177500.0
2008-12-09 14:55:00,7.95,8.06,7.95,8.03,195500.0,4.6215,4.6855,4.6215,4.6681,195500.0
2008-12-09 15:00:00,8.04,8.11,8.0,8.02,108100.0,4.6739,4.7146,4.6506,4.6622,108100.0
2008-12-09 15:05:00,8.03,8.07,7.96,8.05,125000.0,4.6681,4.6913,4.6274,4.6797,125000.0
2008-12-09 15:10:00,8.04,8.04,7.9,7.93,139700.0,4.6739,4.6739,4.5925,4.6099,139700.0
2008-12-09 15:15:00,7.94,7.99,7.89,7.99,108500.0,4.6157,4.6448,4.5867,4.6448,108500.0
2008-12-09 15:20:00,8.0,8.03,7.9,7.91,208800.0,4.6506,4.6681,4.5925,4.5983,208800.0
2008-12-09 15:25:00,7.92,7.92,7.82,7.86,129300.0,4.6041,4.6041,4.546,4.5692,129300.0
2008-12-09 15:30:00,7.85,7.97,7.81,7.92,133600.0,4.5634,4.6332,4.5402,4.6041,133600.0
2008-12-09 15:35:00,7.92,7.95,7.88,7.94,164100.0,4.6041,4.6215,4.5809,4.6157,164100.0
2008-12-09 15:40:00,7.94,8.02,7.9,8.0,170000.0,4.6157,4.6622,4.5925,4.6506,170000.0
2008-12-09 15:45:00,7.99,8.0,7.94,7.96,173600.0,4.6448,4.6506,4.6157,4.6274,173600.0
2008-12-09 15:50:00,7.95,7.98,7.9,7.92,174400.0,4.6215,4.639,4.5925,4.6041,174400.0
2008-12-09 15:55:00,7.92,7.96,7.87,7.92,316100.0,4.6041,4.6274,4.575,4.6041,316100.0
2008-12-10 09:30:00,7.86,8.07,7.69,7.79,97700.0,4.6455,4.7696,4.545,4.6041,97700.0
2008-12-10 09:35:00,7.8,7.86,7.74,7.78,47000.0,4.61,4.6455,4.5746,4.5982,47000.0
2008-12-10 09:40:00,7.75,7.76,7.67,7.73,48100.0,4.5805,4.5864,4.5332,4.5686,48100.0
2008-12-10 09:45:00,7.73,7.8,7.71,7.8,68800.0,4.5686,4.61,4.5568,4.61,68800.0
2008-12-10 09:50:00,7.79,7.79,7.68,7.68,38600.0,4.6041,4.6041,4.5391,4.5391,38600.0
2008-12-10 09:55:00,7.68,7.69,7.63,7.65,44700.0,4.5391,4.545,4.5095,4.5214,44700.0
2008-12-10 10:00:00,7.66,7.78,7.64,7.78,116300.0,4.5273,4.5982,4.5155,4.5982,116300.0
2008-12-10 10:05:00,7.77,7.77,7.68,7.68,29700.0,4.5923,4.5923,4.5391,4.5391,29700.0
2008-12-10 10:10:00,7.68,7.81,7.67,7.81,55300.0,4.5391,4.6159,4.5332,4.6159,55300.0
2008-12-10 10:15:00,7.81,7.95,7.8,7.95,45700.0,4.6159,4.6987,4.61,4.6987,45700.0
2008-12-10 10:20:00,7.95,7.96,7.83,7.92,61300.0,4.6987,4.7046,4.6277,4.6809,61300.0
2008-12-10 10:25:00,7.91,7.95,7.88,7.94,46200.0,4.675,4.6987,4.6573,4.6928,46200.0
2008-12-10 10:30:00,7.95,8.0,7.94,7.99,50000.0,4.6987,4.7282,4.6928,4.7223,50000.0
2008-12-10 10:35:00,7.99,8.0,7.93,7.99,95800.0,4.7223,4.7282,4.6869,4.7223,95800.0
2008-12-10 10:40:00,7.98,8.0,7.95,7.95,31100.0,4.7164,4.7282,4.6987,4.6987,31100.0
2008-12-10 10:45:00,7.96,7.96,7.9,7.93,35000.0,4.7046,4.7046,4.6691,4.6869,35000.0
2008-12-10 10:50:00,7.92,8.0,7.92,7.98,80400.0,4.6809,4.7282,4.6809,4.7164,80400.0
2008-12-10 10:55:00,7.98,8.0,7.97,8.0,54400.0,4.7164,4.7282,4.7105,4.7282,54400.0
2008-12-10 11:00:00,8.0,8.02,7.99,8.01,72400.0,4.7282,4.74,4.7223,4.7341,72400.0
2008-12-10 11:05:00,8.0,8.01,7.95,7.96,72300.0,4.7282,4.7341,4.6987,4.7046,72300.0
2008-12-10 11:10:00,7.96,7.97,7.91,7.95,33600.0,4.7046,4.7105,4.675,4.6987,33600.0
2008-12-10 11:15:00,7.95,8.03,7.94,8.02,85000.0,4.6987,4.746,4.6928,4.74,85000.0
2008-12-10 11:20:00,8.02,8.02,7.97,8.0,71100.0,4.74,4.74,4.7105,4.7282,71100.0
2008-12-10 11:25:00,8.0,8.0,7.97,7.99,46000.0,4.7282,4.7282,4.7105,4.7223,46000.0
2008-12-10 11:30:00,7.99,8.02,7.97,7.98,39900.0,4.7223,4.74,4.7105,4.7164,39900.0
2008-12-10 11:35:00,7.98,8.01,7.95,7.97,76300.0,4.7164,4.7341,4.6987,4.7105,76300.0
2008-12-10 11:40:00,7.97,8.02,7.95,7.99,54700.0,4.7105,4.74,4.6987,4.7223,54700.0
2008-12-10 11:45:00,8.01,8.02,8.0,8.01,30400.0,4.7341,4.74,4.7282,4.7341,30400.0
2008-12-10 11:50:00,8.01,8.02,7.98,7.98,50600.0,4.7341,4.74,4.7164,4.7164,50600.0
2008-12-10 11:55:00,7.98,7.99,7.9,7.95,40900.0,4.7164,4.7223,4.6691,4.6987,40900.0
2008-12-10 12:00:00,7.94,7.97,7.92,7.94,18800.0,4.6928,4.7105,4.6809,4.6928,18800.0
2008-12-10 12:05:00,7.95,7.95,7.88,7.91,59900.0,4.6987,4.6987,4.6573,4.675,59900.0
2008-12-10 12:10:00,7.91,7.99,7.89,7.99,31200.0,4.675,4.7223,4.6632,4.7223,31200.0
2008-12-10 12:15:00,7.99,7.99,7.88,7.89,38900.0,4.7223,4.7223,4.6573,4.6632,38900.0
2008-12-10 12:20:00,7.89,7.9,7.78,7.82,127700.0,4.6632,4.6691,4.5982,4.6218,127700.0
2008-12-10 12:25:00,7.82,7.86,7.82,7.85,34400.0,4.6218,4.6455,4.6218,4.6396,34400.0
2008-12-10 12:30:00,7.84,7.86,7.81,7.85,31300.0,4.6337,4.6455,4.6159,4.6396,31300.0
2008-12-10 12:35:00,7.85,7.85,7.78,7.8,26500.0,4.6396,4.6396,4.5982,4.61,26500.0
2008-12-10 12:40:00,7.81,7.88,7.8,7.88,21500.0,4.6159,4.6573,4.61,4.6573,21500.0
2008-12-10 12:45:00,7.89,7.89,7.82,7.86,36100.0,4.6632,4.6632,4.6218,4.6455,36100.0
2008-12-10 12:50:00,7.86,7.89,7.82,7.83,53400.0,4.6455,4.6632,4.6218,4.6277,53400.0
2008-12-10 12:55:00,7.82,7.85,7.79,7.84,71500.0,4.6218,4.6396,4.6041,4.6337,71500.0
2008-12-10 13:00:00,7.83,7.9,7.83,7.89,81300.0,4.6277,4.6691,4.6277,4.6632,81300.0
2008-12-10 13:05:00,7.89,7.93,7.88,7.91,18900.0,4.6632,4.6869,4.6573,4.675,18900.0
2008-12-10 13:10:00,7.91,7.96,7.9,7.95,29900.0,4.675,4.7046,4.6691,4.6987,29900.0
2008-12-10 13:15:00,7.95,8.0,7.94,7.95,23400.0,4.6987,4.7282,4.6928,4.6987,23400.0
2008-12-10 13:20:00,7.95,7.97,7.94,7.95,11500.0,4.6987,4.7105,4.6928,4.6987,11500.0
2008-12-10 13:25:00,7.95,7.96,7.93,7.93,27500.0,4.6987,4.7046,4.6869,4.6869,27500.0
2008-12-10 13:30:00,7.94,7.94,7.87,7.89,44700.0,4.6928,4.6928,4.6514,4.6632,44700.0
2008-12-10 13:35:00,7.89,7.89,7.84,7.87,50200.0,4.6632,4.6632,4.6337,4.6514,50200.0
2008-12-10 13:40:00,7.87,7.87,7.83,7.84,29000.0,4.6514,4.6514,4.6277,4.6337,29000.0
2008-12-10 13:45:00,7.84,7.85,7.82,7.85,33700.0,4.6337,4.6396,4.6218,4.6396,33700.0
2008-12-10 13:50:00,7.84,7.84,7.75,7.76,47800.0,4.6337,4.6337,4.5805,4.5864,47800.0
2008-12-10 13:55:00,7.76,7.8,7.75,7.79,54100.0,4.5864,4.61,4.5805,4.6041,54100.0
2008-12-10 14:00:00,7.79,7.8,7.75,7.77,81800.0,4.6041,4.61,4.5805,4.5923,81800.0
2008-12-10 14:05:00,7.76,7.8,7.76,7.78,57400.0,4.5864,4.61,4.5864,4.5982,57400.0
2008-12-10 14:10:00,7.79,7.82,7.76,7.78,45300.0,4.6041,4.6218,4.5864,4.5982,45300.0
2008-12-10 14:15:00,7.78,7.78,7.75,7.77,33700.0,4.5982,4.5982,4.5805,4.5923,33700.0
2008-12-10 14:20:00,7.77,7.77,7.66,7.73,86900.0,4.5923,4.5923,4.5273,4.5686,86900.0
2008-12-10 14:25:00,7.73,7.74,7.7,7.71,40600.0,4.5686,4.5746,4.5509,4.5568,40600.0
2008-12-10 14:30:00,7.72,7.73,7.66,7.66,47700.0,4.5627,4.5686,4.5273,4.5273,47700.0
2008-12-10 14:35:00,7.67,7.77,7.67,7.75,54300.0,4.5332,4.5923,4.5332,4.5805,54300.0
2008-12-10 14:40:00,7.76,7.76,7.72,7.76,63300.0,4.5864,4.5864,4.5627,4.5864,63300.0
2008-12-10 14:45:00,7.76,7.78,7.7,7.72,68700.0,4.5864,4.5982,4.5509,4.5627,68700.0
2008-12-10 14:50:00,7.72,7.77,7.7,7.75,59100.0,4.5627,4.5923,4.5509,4.5805,59100.0
2008-12-10 14:55:00,7.75,7.76,7.7,7.74,36900.0,4.5805,4.5864,4.5509,4.5746,36900.0
2008-12-10 15:00:00,7.74,7.76,7.72,7.74,58100.0,4.5746,4.5864,4.5627,4.5746,58100.0
2008-12-10 15:05:00,7.75,7.86,7.72,7.82,136700.0,4.5805,4.6455,4.5627,4.6218,136700.0
2008-12-10 15:10:00,7.81,7.85,7.77,7.85,65200.0,4.6159,4.6396,4.5923,4.6396,65200.0
2008-12-10 15:15:00,7.85,7.91,7.84,7.86,94500.0,4.6396,4.675,4.6337,4.6455,94500.0
2008-12-10 15:20:00,7.86,7.87,7.81,7.87,99500.0,4.6455,4.6514,4.6159,4.6514,99500.0
2008-12-10 15:25:00,7.87,7.93,7.83,7.93,57400.0,4.6514,4.6869,4.6277,4.6869,57400.0
2008-12-10 15:30:00,7.92,7.92,7.8,7.82,63600.0,4.6809,4.6809,4.61,4.6218,63600.0
2008-12-10 15:35:00,7.81,7.84,7.75,7.78,45900.0,4.6159,4.6337,4.5805,4.5982,45900.0
2008-12-10 15:40:00,7.77,7.84,7.77,7.83,62500.0,4.5923,4.6337,4.5923,4.6277,62500.0
2008-12-10 15:45:00,7.84,7.94,7.82,7.91,91500.0,4.6337,4.6928,4.6218,4.675,91500.0
2008-12-10 15:50:00,7.91,7.95,7.89,7.92,69700.0,4.675,4.6987,4.6632,4.6809,69700.0
2008-12-10 15:55:00,7.92,7.97,7.92,7.96,107400.0,4.6809,4.7105,4.6809,4.7046,107400.0
2008-12-11 09:30:00,7.74,7.98,7.65,7.67,54700.0,4.5746,4.7164,4.5214,4.5332,54700.0
2008-12-11 09:35:00,7.68,7.81,7.66,7.77,48700.0,4.5391,4.6159,4.5273,4.5923,48700.0
2008-12-11 09:40:00,7.78,7.8,7.72,7.78,39000.0,4.5982,4.61,4.5627,4.5982,39000.0
2008-12-11 09:45:00,7.8,7.9,7.8,7.83,46700.0,4.61,4.6691,4.61,4.6277,46700.0
2008-12-11 09:50:00,7.82,7.87,7.78,7.81,41100.0,4.6218,4.6514,4.5982,4.6159,41100.0
2008-12-11 09:55:00,7.82,7.83,7.72,7.72,50700.0,4.6218,4.6277,4.5627,4.5627,50700.0
2008-12-11 10:00:00,7.72,7.75,7.68,7.71,43600.0,4.5627,4.5805,4.5391,4.5568,43600.0
2008-12-11 10:05:00,7.7,7.7,7.6,7.67,66400.0,4.5509,4.5509,4.4918,4.5332,66400.0
2008-12-11 10:10:00,7.67,7.81,7.67,7.8,46300.0,4.5332,4.6159,4.5332,4.61,46300.0
2008-12-11 10:15:00,7.81,7.88,7.76,7.86,46100.0,4.6159,4.6573,4.5864,4.6455,46100.0
2008-12-11 10:20:00,7.87,8.0,7.87,7.95,66000.0,4.6514,4.7282,4.6514,4.6987,66000.0
2008-12-11 10:25:00,7.95,7.99,7.89,7.92,74900.0,4.6987,4.7223,4.6632,4.6809,74900.0
2008-12-11 10:30:00,7.93,7.96,7.89,7.95,34400.0,4.6869,4.7046,4.6632,4.6987,34400.0
2008-12-11 10:35:00,7.95,7.96,7.88,7.9,22400.0,4.6987,4.7046,4.6573,4.6691,22400.0
2008-12-11 10:40:00,7.88,7.88,7.79,7.86,25100.0,4.6573,4.6573,4.6041,4.6455,25100.0
2008-12-11 10:45:00,7.85,7.88,7.83,7.87,24600.0,4.6396,4.6573,4.6277,4.6514,24600.0
2008-12-11 10:50:00,7.86,7.88,7.86,7.87,24100.0,4.6455,4.6573,4.6455,4.6514,24100.0
2008-12-11 10:55:00,7.87,7.88,7.85,7.87,16200.0,4.6514,4.6573,4.6396,4.6514,16200.0
2008-12-11 11:00:00,7.88,7.88,7.81,7.81,54500.0,4.6573,4.6573,4.6159,4.6159,54500.0
2008-12-11 11:05:00,7.81,7.84,7.8,7.81,38300.0,4.6159,4.6337,4.61,4.6159,38300.0
2008-12-11 11:10:00,7.8,7.89,7.8,7.89,23800.0,4.61,4.6632,4.61,4.6632,23800.0
2008-12-11 11:15:00,7.89,7.91,7.81,7.81,30400.0,4.6632,4.675,4.6159,4.6159,30400.0
2008-12-11 11:20:00,7.81,7.83,7.74,7.74,35900.0,4.6159,4.6277,4.5746,4.5746,35900.0
2008-12-11 11:25:00,7.74,7.76,7.73,7.74,23200.0,4.5746,4.5864,4.5686,4.5746,23200.0
2008-12-11 11:30:00,7.74,7.81,7.74,7.81,96100.0,4.5746,4.6159,4.5746,4.6159,96100.0
2008-12-11 11:35:00,7.81,7.82,7.76,7.79,46800.0,4.6159,4.6218,4.5864,4.6041,46800.0
2008-12-11 11:40:00,7.79,7.88,7.78,7.88,32700.0,4.6041,4.6573,4.5982,4.6573,32700.0
2008-12-11 11:45:00,7.87,7.88,7.82,7.85,30900.0,4.6514,4.6573,4.6218,4.6396,30900.0
2008-12-11 11:50:00,7.85,7.87,7.8,7.81,43100.0,4.6396,4.6514,4.61,4.6159,43100.0
2008-12-11 11:55:00,7.81,7.86,7.8,7.85,96500.0,4.6159,4.6455,4.61,4.6396,96500.0
2008-12-11 12:00:00,7.85,7.9,7.83,7.89,26100.0,4.6396,4.6691,4.6277,4.6632,26100.0
2008-12-11 12:05:00,7.88,7.89,7.85,7.87,31100.0,4.6573,4.6632,4.6396,4.6514,31100.0
2008-12-11 12:10:00,7.86,7.88,7.84,7.84,30200.0,4.6455,4.6573,4.6337,4.6337,30200.0
2008-12-11 12:15:00,7.84,7.87,7.78,7.8,31700.0,4.6337,4.6514,4.5982,4.61,31700.0
2008-12-11 12:20:00,7.8,7.81,7.76,7.76,14300.0,4.61,4.6159,4.5864,4.5864,14300.0
2008-12-11 12:25:00,7.77,7.8,7.77,7.78,27800.0,4.5923,4.61,4.5923,4.5982,27800.0
2008-12-11 12:30:00,7.78,7.8,7.77,7.8,20800.0,4.5982,4.61,4.5923,4.61,20800.0
2008-12-11 12:35:00,7.8,7.85,7.78,7.78,37300.0,4.61,4.6396,4.5982,4.5982,37300.0
2008-12-11 12:40:00,7.78,7.83,7.78,7.8,70000.0,4.5982,4.6277,4.5982,4.61,70000.0
2008-12-11 12:45:00,7.8,7.8,7.74,7.76,69500.0,4.61,4.61,4.5746,4.5864,69500.0
2008-12-11 12:50:00,7.76,7.76,7.72,7.76,45500.0,4.5864,4.5864,4.5627,4.5864,45500.0
2008-12-11 12:55:00,7.76,7.83,7.75,7.79,59600.0,4.5864,4.6277,4.5805,4.6041,59600.0
2008-12-11 13:00:00,7.78,7.79,7.76,7.77,15100.0,4.5982,4.6041,4.5864,4.5923,15100.0
2008-12-11 13:05:00,7.77,7.77,7.72,7.72,27400.0,4.5923,4.5923,4.5627,4.5627,27400.0
2008-12-11 13:10:00,7.73,7.75,7.7,7.7,27800.0,4.5686,4.5805,4.5509,4.5509,27800.0
2008-12-11 13:15:00,7.71,7.74,7.68,7.73,24300.0,4.5568,4.5746,4.5391,4.5686,24300.0
2008-12-11 13:20:00,7.73,7.77,7.67,7.77,63600.0,4.5686,4.5923,4.5332,4.5923,63600.0
2008-12-11 13:25:00,7.76,7.78,7.76,7.78,17500.0,4.5864,4.5982,4.5864,4.5982,17500.0
2008-12-11 13:30:00,7.79,7.82,7.79,7.79,14800.0,4.6041,4.6218,4.6041,4.6041,14800.0
2008-12-11 13:35:00,7.79,7.81,7.78,7.79,23700.0,4.6041,4.6159,4.5982,4.6041,23700.0
2008-12-11 13:40:00,7.78,7.8,7.76,7.78,20600.0,4.5982,4.61,4.5864,4.5982,20600.0
2008-12-11 13:45:00,7.78,7.81,7.76,7.77,45600.0,4.5982,4.6159,4.5864,4.5923,45600.0
2008-12-11 13:50:00,7.77,7.81,7.76,7.78,26000.0,4.5923,4.6159,4.5864,4.5982,26000.0
2008-12-11 13:55:00,7.78,7.79,7.76,7.79,43600.0,4.5982,4.6041,4.5864,4.6041,43600.0
2008-12-11 14:00:00,7.79,7.8,7.77,7.8,20200.0,4.6041,4.61,4.5923,4.61,20200.0
2008-12-11 14:05:00,7.8,7.8,7.7,7.73,69700.0,4.61,4.61,4.5509,4.5686,69700.0
2008-12-11 14:10:00,7.73,7.78,7.67,7.68,65100.0,4.5686,4.5982,4.5332,4.5391,65100.0
2008-12-11 14:15:00,7.68,7.73,7.67,7.72,26200.0,4.5391,4.5686,4.5332,4.5627,26200.0
2008-12-11 14:20:00,7.72,7.72,7.67,7.68,52000.0,4.5627,4.5627,4.5332,4.5391,52000.0
2008-12-11 14:25:00,7.68,7.73,7.64,7.72,25800.0,4.5391,4.5686,4.5155,4.5627,25800.0
2008-12-11 14:30:00,7.73,7.78,7.71,7.78,48200.0,4.5686,4.5982,4.5568,4.5982,48200.0
2008-12-11 14:35:00,7.78,7.79,7.71,7.71,49200.0,4.5982,4.6041,4.5568,4.5568,49200.0
2008-12-11 14:40:00,7.71,7.75,7.7,7.72,103600.0,4.5568,4.5805,4.5509,4.5627,103600.0
2008-12-11 14:45:00,7.72,7.73,7.68,7.69,58900.0,4.5627,4.5686,4.5391,4.545,58900.0
2008-12-11 14:50:00,7.69,7.74,7.6,7.6,114300.0,4.545,4.5746,4.4918,4.4918,114300.0
2008-12-11 14:55:00,7.62,7.64,7.54,7.57,62200.0,4.5036,4.5155,4.4563,4.4741,62200.0
2008-12-11 15:00:00,7.57,7.58,7.5,7.54,87000.0,4.4741,4.48,4.4327,4.4563,87000.0
2008-12-11 15:05:00,7.55,7.55,7.45,7.52,66500.0,4.4623,4.4623,4.4032,4.4445,66500.0
2008-12-11 15:10:00,7.52,7.52,7.4,7.44,78400.0,4.4445,4.4445,4.3736,4.3972,78400.0
2008-12-11 15:15:00,7.44,7.47,7.39,7.42,126500.0,4.3972,4.415,4.3677,4.3854,126500.0
2008-12-11 15:20:00,7.42,7.47,7.32,7.36,155300.0,4.3854,4.415,4.3263,4.35,155300.0
2008-12-11 15:25:00,7.35,7.41,7.34,7.39,88700.0,4.3441,4.3795,4.3381,4.3677,88700.0
2008-12-11 15:30:00,7.4,7.42,7.27,7.3,49600.0,4.3736,4.3854,4.2968,4.3145,49600.0
2008-12-11 15:35:00,7.31,7.35,7.27,7.32,122200.0,4.3204,4.3441,4.2968,4.3263,122200.0
2008-12-11 15:40:00,7.31,7.42,7.3,7.41,141300.0,4.3204,4.3854,4.3145,4.3795,141300.0
2008-12-11 15:45:00,7.4,7.5,7.36,7.36,116600.0,4.3736,4.4327,4.35,4.35,116600.0
2008-12-11 15:50:00,7.36,7.37,7.3,7.34,260700.0,4.35,4.3559,4.3145,4.3381,260700.0
2008-12-11 15:55:00,7.34,7.39,7.32,7.37,255700.0,4.3381,4.3677,4.3263,4.3559,255700.0
2008-12-12 09:30:00,7.01,7.18,7.01,7.07,103100.0,4.1431,4.2436,4.1431,4.1786,103100.0
2008-12-12 09:35:00,7.06,7.25,7.03,7.08,124200.0,4.1727,4.285,4.1549,4.1845,124200.0
2008-12-12 09:40:00,7.08,7.18,6.95,7.05,91400.0,4.1845,4.2436,4.1076,4.1667,91400.0
2008-12-12 09:45:00,7.05,7.11,6.96,7.04,112800.0,4.1667,4.2022,4.1136,4.1608,112800.0
2008-12-12 09:50:00,7.03,7.11,6.94,7.03,105000.0,4.1549,4.2022,4.1017,4.1549,105000.0
2008-12-12 09:55:00,7.01,7.1,6.97,7.05,96000.0,4.1431,4.1963,4.1195,4.1667,96000.0
2008-12-12 10:00:00,7.05,7.15,7.04,7.12,90600.0,4.1667,4.2258,4.1608,4.2081,90600.0
2008-12-12 10:05:00,7.12,7.17,7.0,7.0,162600.0,4.2081,4.2377,4.1372,4.1372,162600.0
2008-12-12 10:10:00,7.0,7.04,6.99,7.03,145100.0,4.1372,4.1608,4.1313,4.1549,145100.0
2008-12-12 10:15:00,7.03,7.1,6.99,7.09,71900.0,4.1549,4.1963,4.1313,4.1904,71900.0
2008-12-12 10:20:00,7.1,7.16,7.04,7.07,126100.0,4.1963,4.2318,4.1608,4.1786,126100.0
2008-12-12 10:25:00,7.06,7.11,7.03,7.09,39800.0,4.1727,4.2022,4.1549,4.1904,39800.0
2008-12-12 10:30:00,7.1,7.11,6.98,7.02,73300.0,4.1963,4.2022,4.1254,4.149,73300.0
2008-12-12 10:35:00,7.02,7.1,7.02,7.04,57100.0,4.149,4.1963,4.149,4.1608,57100.0
2008-12-12 10:40:00,7.04,7.07,7.0,7.06,47900.0,4.1608,4.1786,4.1372,4.1727,47900.0
2008-12-12 10:45:00,7.05,7.05,6.97,7.02,45000.0,4.1667,4.1667,4.1195,4.149,45000.0
2008-12-12 10:50:00,7.02,7.16,7.01,7.15,93200.0,4.149,4.2318,4.1431,4.2258,93200.0
2008-12-12 10:55:00,7.14,7.15,7.08,7.14,67700.0,4.2199,4.2258,4.1845,4.2199,67700.0
2008-12-12 11:00:00,7.14,7.14,7.07,7.11,30700.0,4.2199,4.2199,4.1786,4.2022,30700.0
2008-12-12 11:05:00,7.12,7.23,7.1,7.23,40700.0,4.2081,4.2731,4.1963,4.2731,40700.0
2008-12-12 11:10:00,7.23,7.24,7.15,7.18,102000.0,4.2731,4.279,4.2258,4.2436,102000.0
2008-12-12 11:15:00,7.17,7.17,7.12,7.14,9300.0,4.2377,4.2377,4.2081,4.2199,9300.0
2008-12-12 11:20:00,7.15,7.21,7.15,7.21,12000.0,4.2258,4.2613,4.2258,4.2613,12000.0
2008-12-12 11:25:00,7.2,7.2,7.17,7.18,15800.0,4.2554,4.2554,4.2377,4.2436,15800.0
2008-12-12 11:30:00,7.17,7.17,7.12,7.15,22200.0,4.2377,4.2377,4.2081,4.2258,22200.0
2008-12-12 11:35:00,7.16,7.19,7.11,7.12,15800.0,4.2318,4.2495,4.2022,4.2081,15800.0
2008-12-12 11:40:00,7.12,7.13,7.06,7.1,31200.0,4.2081,4.214,4.1727,4.1963,31200.0
2008-12-12 11:45:00,7.1,7.16,7.1,7.14,12800.0,4.1963,4.2318,4.1963,4.2199,12800.0
2008-12-12 11:50:00,7.14,7.2,7.13,7.2,16900.0,4.2199,4.2554,4.214,4.2554,16900.0
2008-12-12 11:55:00,7.2,7.2,7.16,7.18,20100.0,4.2554,4.2554,4.2318,4.2436,20100.0
2008-12-12 12:00:00,7.19,7.24,7.19,7.23,17800.0,4.2495,4.279,4.2495,4.2731,17800.0
2008-12-12 12:05:00,7.24,7.24,7.22,7.22,10400.0,4.279,4.279,4.2672,4.2672,10400.0
2008-12-12 12:10:00,7.22,7.26,7.21,7.23,37300.0,4.2672,4.2909,4.2613,4.2731,37300.0
2008-12-12 12:15:00,7.23,7.26,7.19,7.26,24600.0,4.2731,4.2909,4.2495,4.2909,24600.0
2008-12-12 12:20:00,7.26,7.33,7.25,7.32,21200.0,4.2909,4.3322,4.285,4.3263,21200.0
2008-12-12 12:25:00,7.32,7.33,7.29,7.31,23300.0,4.3263,4.3322,4.3086,4.3204,23300.0
2008-12-12 12:30:00,7.3,7.35,7.29,7.35,20900.0,4.3145,4.3441,4.3086,4.3441,20900.0
2008-12-12 12:35:00,7.35,7.4,7.35,7.38,31300.0,4.3441,4.3736,4.3441,4.3618,31300.0
2008-12-12 12:40:00,7.38,7.42,7.36,7.36,21500.0,4.3618,4.3854,4.35,4.35,21500.0
2008-12-12 12:45:00,7.37,7.39,7.35,7.36,21300.0,4.3559,4.3677,4.3441,4.35,21300.0
2008-12-12 12:50:00,7.36,7.48,7.35,7.45,71900.0,4.35,4.4209,4.3441,4.4032,71900.0
2008-12-12 12:55:00,7.44,7.47,7.43,7.44,24500.0,4.3972,4.415,4.3913,4.3972,24500.0
2008-12-12 13:00:00,7.44,7.5,7.44,7.44,63200.0,4.3972,4.4327,4.3972,4.3972,63200.0
2008-12-12 13:05:00,7.44,7.44,7.38,7.4,24900.0,4.3972,4.3972,4.3618,4.3736,24900.0
2008-12-12 13:10:00,7.39,7.4,7.34,7.34,35700.0,4.3677,4.3736,4.3381,4.3381,35700.0
2008-12-12 13:15:00,7.34,7.38,7.33,7.34,32400.0,4.3381,4.3618,4.3322,4.3381,32400.0
2008-12-12 13:20:00,7.34,7.38,7.33,7.38,20600.0,4.3381,4.3618,4.3322,4.3618,20600.0
2008-12-12 13:25:00,7.38,7.39,7.25,7.34,86200.0,4.3618,4.3677,4.285,4.3381,86200.0
2008-12-12 13:30:00,7.35,7.36,7.29,7.29,32300.0,4.3441,4.35,4.3086,4.3086,32300.0
2008-12-12 13:35:00,7.29,7.29,7.21,7.22,26500.0,4.3086,4.3086,4.2613,4.2672,26500.0
2008-12-12 13:40:00,7.21,7.21,7.13,7.14,55600.0,4.2613,4.2613,4.214,4.2199,55600.0
2008-12-12 13:45:00,7.14,7.2,7.13,7.18,33100.0,4.2199,4.2554,4.214,4.2436,33100.0
2008-12-12 13:50:00,7.18,7.21,7.15,7.19,60300.0,4.2436,4.2613,4.2258,4.2495,60300.0
2008-12-12 13:55:00,7.19,7.25,7.19,7.23,19100.0,4.2495,4.285,4.2495,4.2731,19100.0
2008-12-12 14:00:00,7.23,7.33,7.22,7.33,54000.0,4.2731,4.3322,4.2672,4.3322,54000.0
2008-12-12 14:05:00,7.33,7.34,7.24,7.25,49200.0,4.3322,4.3381,4.279,4.285,49200.0
2008-12-12 14:10:00,7.24,7.3,7.24,7.27,38300.0,4.279,4.3145,4.279,4.2968,38300.0
2008-12-12 14:15:00,7.27,7.32,7.19,7.22,41400.0,4.2968,4.3263,4.2495,4.2672,41400.0
2008-12-12 14:20:00,7.22,7.22,7.15,7.19,48500.0,4.2672,4.2672,4.2258,4.2495,48500.0
2008-12-12 14:25:00,7.19,7.22,7.16,7.18,29700.0,4.2495,4.2672,4.2318,4.2436,29700.0
2008-12-12 14:30:00,7.18,7.19,7.08,7.13,53200.0,4.2436,4.2495,4.1845,4.214,53200.0
2008-12-12 14:35:00,7.14,7.27,7.12,7.23,75500.0,4.2199,4.2968,4.2081,4.2731,75500.0
2008-12-12 14:40:00,7.24,7.28,7.22,7.24,46900.0,4.279,4.3027,4.2672,4.279,46900.0
2008-12-12 14:45:00,7.25,7.26,7.19,7.24,48100.0,4.285,4.2909,4.2495,4.279,48100.0
2008-12-12 14:50:00,7.25,7.39,7.25,7.3,88400.0,4.285,4.3677,4.285,4.3145,88400.0
2008-12-12 14:55:00,7.31,7.36,7.29,7.34,39000.0,4.3204,4.35,4.3086,4.3381,39000.0
2008-12-12 15:00:00,7.34,7.44,7.33,7.38,55200.0,4.3381,4.3972,4.3322,4.3618,55200.0
2008-12-12 15:05:00,7.37,7.41,7.31,7.35,91400.0,4.3559,4.3795,4.3204,4.3441,91400.0
2008-12-12 15:10:00,7.32,7.32,7.23,7.28,60400.0,4.3263,4.3263,4.2731,4.3027,60400.0
2008-12-12 15:15:00,7.27,7.34,7.22,7.22,55600.0,4.2968,4.3381,4.2672,4.2672,55600.0
2008-12-12 15:20:00,7.22,7.38,7.22,7.29,57100.0,4.2672,4.3618,4.2672,4.3086,57100.0
2008-12-12 15:25:00,7.28,7.32,7.23,7.32,62100.0,4.3027,4.3263,4.2731,4.3263,62100.0
2008-12-12 15:30:00,7.32,7.32,7.18,7.19,92000.0,4.3263,4.3263,4.2436,4.2495,92000.0
2008-12-12 15:35:00,7.2,7.22,7.15,7.21,96000.0,4.2554,4.2672,4.2258,4.2613,96000.0
2008-12-12 15:40:00,7.2,7.24,7.18,7.22,148500.0,4.2554,4.279,4.2436,4.2672,148500.0
2008-12-12 15:45:00,7.22,7.24,7.18,7.22,51500.0,4.2672,4.279,4.2436,4.2672,51500.0
2008-12-12 15:50:00,7.22,7.26,7.18,7.24,119300.0,4.2672,4.2909,4.2436,4.279,119300.0
2008-12-12 15:55:00,7.24,7.33,7.18,7.33,321000.0,4.279,4.3322,4.2436,4.3322,321000.0
2008-12-15 09:30:00,7.16,7.47,7.04,7.33,45600.0,4.2318,4.415,4.1608,4.3322,45600.0
2008-12-15 09:35:00,7.34,7.36,7.19,7.2,54800.0,4.3381,4.35,4.2495,4.2554,54800.0
2008-12-15 09:40:00,7.2,7.22,7.15,7.2,21300.0,4.2554,4.2672,4.2258,4.2554,21300.0
2008-12-15 09:45:00,7.2,7.2,7.12,7.14,37900.0,4.2554,4.2554,4.2081,4.2199,37900.0
2008-12-15 09:50:00,7.13,7.14,7.02,7.02,27300.0,4.214,4.2199,4.149,4.149,27300.0
2008-12-15 09:55:00,7.02,7.03,7.0,7.01,24500.0,4.149,4.1549,4.1372,4.1431,24500.0
2008-12-15 10:00:00,7.01,7.01,6.96,6.97,31600.0,4.1431,4.1431,4.1136,4.1195,31600.0
2008-12-15 10:05:00,6.96,7.01,6.92,6.94,45200.0,4.1136,4.1431,4.0899,4.1017,45200.0
2008-12-15 10:10:00,6.95,6.99,6.91,6.98,28800.0,4.1076,4.1313,4.084,4.1254,28800.0
2008-12-15 10:15:00,6.98,7.0,6.93,6.98,28600.0,4.1254,4.1372,4.0958,4.1254,28600.0
2008-12-15 10:20:00,6.98,6.98,6.92,6.95,28000.0,4.1254,4.1254,4.0899,4.1076,28000.0
2008-12-15 10:25:00,6.95,7.01,6.92,7.0,39700.0,4.1076,4.1431,4.0899,4.1372,39700.0
2008-12-15 10:30:00,7.0,7.09,6.98,7.09,26900.0,4.1372,4.1904,4.1254,4.1904,26900.0
2008-12-15 10:35:00,7.09,7.1,7.04,7.06,21400.0,4.1904,4.1963,4.1608,4.1727,21400.0
2008-12-15 10:40:00,7.06,7.07,7.05,7.06,5900.0,4.1727,4.1786,4.1667,4.1727,5900.0
2008-12-15 10:45:00,7.05,7.07,6.99,7.0,20300.0,4.1667,4.1786,4.1313,4.1372,20300.0
2008-12-15 10:50:00,6.99,7.0,6.97,7.0,16400.0,4.1313,4.1372,4.1195,4.1372,16400.0
2008-12-15 10:55:00,6.99,7.01,6.96,6.96,28500.0,4.1313,4.1431,4.1136,4.1136,28500.0
2008-12-15 11:00:00,6.96,6.96,6.92,6.93,15900.0,4.1136,4.1136,4.0899,4.0958,15900.0
2008-12-15 11:05:00,6.92,6.94,6.9,6.94,44300.0,4.0899,4.1017,4.0781,4.1017,44300.0
2008-12-15 11:10:00,6.93,6.94,6.92,6.92,22700.0,4.0958,4.1017,4.0899,4.0899,22700.0
2008-12-15 11:15:00,6.93,6.93,6.84,6.85,74500.0,4.0958,4.0958,4.0426,4.0485,74500.0
2008-12-15 11:20:00,6.85,6.92,6.85,6.91,50100.0,4.0485,4.0899,4.0485,4.084,50100.0
2008-12-15 11:25:00,6.9,6.94,6.9,6.93,12000.0,4.0781,4.1017,4.0781,4.0958,12000.0
2008-12-15 11:30:00,6.93,6.95,6.92,6.93,21500.0,4.0958,4.1076,4.0899,4.0958,21500.0
2008-12-15 11:35:00,6.92,6.93,6.91,6.92,25400.0,4.0899,4.0958,4.084,4.0899,25400.0
2008-12-15 11:40:00,6.9,6.93,6.89,6.9,15300.0,4.0781,4.0958,4.0722,4.0781,15300.0
2008-12-15 11:45:00,6.91,6.91,6.89,6.91,19000.0,4.084,4.084,4.0722,4.084,19000.0
2008-12-15 11:50:00,6.91,6.96,6.89,6.96,29600.0,4.084,4.1136,4.0722,4.1136,29600.0
2008-12-15 11:55:00,6.95,6.96,6.94,6.96,11700.0,4.1076,4.1136,4.1017,4.1136,11700.0
2008-12-15 12:00:00,6.95,6.96,6.92,6.94,26500.0,4.1076,4.1136,4.0899,4.1017,26500.0
2008-12-15 12:05:00,6.95,7.0,6.95,6.99,10900.0,4.1076,4.1372,4.1076,4.1313,10900.0
2008-12-15 12:10:00,7.0,7.02,7.0,7.01,10200.0,4.1372,4.149,4.1372,4.1431,10200.0
2008-12-15 12:15:00,7.01,7.04,7.0,7.04,61100.0,4.1431,4.1608,4.1372,4.1608,61100.0
2008-12-15 12:20:00,7.04,7.09,7.04,7.09,54700.0,4.1608,4.1904,4.1608,4.1904,54700.0
2008-12-15 12:25:00,7.1,7.12,7.1,7.12,32300.0,4.1963,4.2081,4.1963,4.2081,32300.0
2008-12-15 12:30:00,7.11,7.12,7.06,7.06,18600.0,4.2022,4.2081,4.1727,4.1727,18600.0
2008-12-15 12:35:00,7.06,7.06,7.03,7.04,38400.0,4.1727,4.1727,4.1549,4.1608,38400.0
2008-12-15 12:40:00,7.03,7.04,7.03,7.04,19400.0,4.1549,4.1608,4.1549,4.1608,19400.0
2008-12-15 12:45:00,7.03,7.05,7.02,7.02,14900.0,4.1549,4.1667,4.149,4.149,14900.0
2008-12-15 12:50:00,7.02,7.03,6.99,7.0,79900.0,4.149,4.1549,4.1313,4.1372,79900.0
2008-12-15 12:55:00,6.99,7.01,6.99,7.0,85700.0,4.1313,4.1431,4.1313,4.1372,85700.0
2008-12-15 13:00:00,6.99,7.01,6.96,6.97,110500.0,4.1313,4.1431,4.1136,4.1195,110500.0
2008-12-15 13:05:00,6.98,6.98,6.94,6.95,169800.0,4.1254,4.1254,4.1017,4.1076,169800.0
2008-12-15 13:10:00,6.96,6.96,6.95,6.96,11300.0,4.1136,4.1136,4.1076,4.1136,11300.0
2008-12-15 13:15:00,6.96,6.97,6.93,6.93,39200.0,4.1136,4.1195,4.0958,4.0958,39200.0
2008-12-15 13:20:00,6.93,6.97,6.93,6.96,29800.0,4.0958,4.1195,4.0958,4.1136,29800.0
2008-12-15 13:25:00,6.96,6.97,6.94,6.95,38800.0,4.1136,4.1195,4.1017,4.1076,38800.0
2008-12-15 13:30:00,6.95,6.97,6.94,6.94,60600.0,4.1076,4.1195,4.1017,4.1017,60600.0
2008-12-15 13:35:00,6.95,6.97,6.95,6.96,19200.0,4.1076,4.1195,4.1076,4.1136,19200.0
2008-12-15 13:40:00,6.96,7.0,6.96,6.98,60800.0,4.1136,4.1372,4.1136,4.1254,60800.0
2008-12-15 13:45:00,6.98,6.99,6.96,6.98,34500.0,4.1254,4.1313,4.1136,4.1254,34500.0
2008-12-15 13:50:00,6.98,6.98,6.95,6.97,46400.0,4.1254,4.1254,4.1076,4.1195,46400.0
2008-12-15 13:55:00,6.98,6.98,6.97,6.98,26600.0,4.1254,4.1254,4.1195,4.1254,26600.0
2008-12-15 14:00:00,6.97,7.02,6.97,7.0,51700.0,4.1195,4.149,4.1195,4.1372,51700.0
2008-12-15 14:05:00,7.0,7.01,6.99,7.0,28300.0,4.1372,4.1431,4.1313,4.1372,28300.0
2008-12-15 14:10:00,6.99,7.0,6.95,6.96,59300.0,4.1313,4.1372,4.1076,4.1136,59300.0
2008-12-15 14:15:00,6.96,6.97,6.95,6.97,22600.0,4.1136,4.1195,4.1076,4.1195,22600.0
2008-12-15 14:20:00,6.98,7.0,6.98,6.98,35600.0,4.1254,4.1372,4.1254,4.1254,35600.0
2008-12-15 14:25:00,6.99,7.0,6.95,6.95,44300.0,4.1313,4.1372,4.1076,4.1076,44300.0
2008-12-15 14:30:00,6.95,6.98,6.95,6.98,32700.0,4.1076,4.1254,4.1076,4.1254,32700.0
2008-12-15 14:35:00,6.98,7.0,6.97,6.99,32300.0,4.1254,4.1372,4.1195,4.1313,32300.0
2008-12-15 14:40:00,6.99,7.0,6.98,6.98,15700.0,4.1313,4.1372,4.1254,4.1254,15700.0
2008-12-15 14:45:00,6.98,6.98,6.93,6.96,62700.0,4.1254,4.1254,4.0958,4.1136,62700.0
2008-12-15 14:50:00,6.95,6.96,6.93,6.94,24200.0,4.1076,4.1136,4.0958,4.1017,24200.0
2008-12-15 14:55:00,6.93,6.93,6.89,6.91,25200.0,4.0958,4.0958,4.0722,4.084,25200.0
2008-12-15 15:00:00,6.9,6.94,6.9,6.94,64700.0,4.0781,4.1017,4.0781,4.1017,64700.0
2008-12-15 15:05:00,6.93,6.93,6.91,6.91,43400.0,4.0958,4.0958,4.084,4.084,43400.0
2008-12-15 15:10:00,6.91,6.92,6.87,6.88,61700.0,4.084,4.0899,4.0604,4.0663,61700.0
2008-12-15 15:15:00,6.88,6.88,6.85,6.85,74900.0,4.0663,4.0663,4.0485,4.0485,74900.0
2008-12-15 15:20:00,6.86,6.87,6.85,6.86,94900.0,4.0545,4.0604,4.0485,4.0545,94900.0
2008-12-15 15:25:00,6.86,6.89,6.84,6.85,139400.0,4.0545,4.0722,4.0426,4.0485,139400.0
2008-12-15 15:30:00,6.86,6.89,6.83,6.89,137000.0,4.0545,4.0722,4.0367,4.0722,137000.0
2008-12-15 15:35:00,6.89,6.92,6.84,6.85,349500.0,4.0722,4.0899,4.0426,4.0485,349500.0
2008-12-15 15:40:00,6.85,6.96,6.84,6.92,169300.0,4.0485,4.1136,4.0426,4.0899,169300.0
2008-12-15 15:45:00,6.91,7.01,6.91,6.97,148000.0,4.084,4.1431,4.084,4.1195,148000.0
2008-12-15 15:50:00,6.96,7.01,6.95,6.99,244300.0,4.1136,4.1431,4.1076,4.1313,244300.0
2008-12-15 15:55:00,6.99,7.04,6.96,6.97,224000.0,4.1313,4.1608,4.1136,4.1195,224000.0
2008-12-16 09:30:00,7.42,7.42,7.24,7.28,85600.0,4.3854,4.3854,4.279,4.3027,85600.0
2008-12-16 09:35:00,7.28,7.4,7.26,7.33,53600.0,4.3027,4.3736,4.2909,4.3322,53600.0
2008-12-16 09:40:00,7.32,7.33,7.18,7.21,35300.0,4.3263,4.3322,4.2436,4.2613,35300.0
2008-12-16 09:45:00,7.21,7.22,7.17,7.17,52900.0,4.2613,4.2672,4.2377,4.2377,52900.0
2008-12-16 09:50:00,7.17,7.23,7.15,7.2,26200.0,4.2377,4.2731,4.2258,4.2554,26200.0
2008-12-16 09:55:00,7.21,7.26,7.2,7.24,27200.0,4.2613,4.2909,4.2554,4.279,27200.0
2008-12-16 10:00:00,7.25,7.29,7.21,7.28,26100.0,4.285,4.3086,4.2613,4.3027,26100.0
2008-12-16 10:05:00,7.28,7.3,7.24,7.3,40200.0,4.3027,4.3145,4.279,4.3145,40200.0
2008-12-16 10:10:00,7.3,7.35,7.27,7.27,28700.0,4.3145,4.3441,4.2968,4.2968,28700.0
2008-12-16 10:15:00,7.27,7.27,7.22,7.23,15500.0,4.2968,4.2968,4.2672,4.2731,15500.0
2008-12-16 10:20:00,7.22,7.26,7.19,7.26,30800.0,4.2672,4.2909,4.2495,4.2909,30800.0
2008-12-16 10:25:00,7.26,7.3,7.26,7.26,20500.0,4.2909,4.3145,4.2909,4.2909,20500.0
2008-12-16 10:30:00,7.26,7.26,7.23,7.24,29900.0,4.2909,4.2909,4.2731,4.279,29900.0
2008-12-16 10:35:00,7.24,7.24,7.2,7.2,42700.0,4.279,4.279,4.2554,4.2554,42700.0
2008-12-16 10:40:00,7.2,7.22,7.19,7.22,30600.0,4.2554,4.2672,4.2495,4.2672,30600.0
2008-12-16 10:45:00,7.21,7.22,7.2,7.2,45200.0,4.2613,4.2672,4.2554,4.2554,45200.0
2008-12-16 10:50:00,7.2,7.27,7.2,7.26,33400.0,4.2554,4.2968,4.2554,4.2909,33400.0
2008-12-16 10:55:00,7.26,7.32,7.26,7.31,31100.0,4.2909,4.3263,4.2909,4.3204,31100.0
2008-12-16 11:00:00,7.32,7.36,7.31,7.36,23400.0,4.3263,4.35,4.3204,4.35,23400.0
2008-12-16 11:05:00,7.35,7.35,7.32,7.32,12300.0,4.3441,4.3441,4.3263,4.3263,12300.0
2008-12-16 11:10:00,7.32,7.32,7.26,7.26,48200.0,4.3263,4.3263,4.2909,4.2909,48200.0
2008-12-16 11:15:00,7.26,7.28,7.25,7.27,20200.0,4.2909,4.3027,4.285,4.2968,20200.0
2008-12-16 11:20:00,7.27,7.28,7.26,7.28,12100.0,4.2968,4.3027,4.2909,4.3027,12100.0
2008-12-16 11:25:00,7.28,7.29,7.27,7.29,27500.0,4.3027,4.3086,4.2968,4.3086,27500.0
2008-12-16 11:30:00,7.29,7.34,7.29,7.34,28000.0,4.3086,4.3381,4.3086,4.3381,28000.0
2008-12-16 11:35:00,7.33,7.35,7.33,7.35,16200.0,4.3322,4.3441,4.3322,4.3441,16200.0
2008-12-16 11:40:00,7.34,7.35,7.32,7.33,12900.0,4.3381,4.3441,4.3263,4.3322,12900.0
2008-12-16 11:45:00,7.33,7.33,7.32,7.32,14200.0,4.3322,4.3322,4.3263,4.3263,14200.0
2008-12-16 11:50:00,7.33,7.33,7.32,7.32,7800.0,4.3322,4.3322,4.3263,4.3263,7800.0
2008-12-16 11:55:00,7.32,7.33,7.32,7.32,13400.0,4.3263,4.3322,4.3263,4.3263,13400.0
2008-12-16 12:00:00,7.32,7.33,7.32,7.33,14300.0,4.3263,4.3322,4.3263,4.3322,14300.0
2008-12-16 12:05:00,7.32,7.33,7.29,7.3,53100.0,4.3263,4.3322,4.3086,4.3145,53100.0
2008-12-16 12:10:00,7.31,7.32,7.3,7.32,6100.0,4.3204,4.3263,4.3145,4.3263,6100.0
2008-12-16 12:15:00,7.32,7.35,7.31,7.32,25600.0,4.3263,4.3441,4.3204,4.3263,25600.0
2008-12-16 12:20:00,7.32,7.36,7.32,7.36,16800.0,4.3263,4.35,4.3263,4.35,16800.0
2008-12-16 12:25:00,7.36,7.36,7.35,7.36,20000.0,4.35,4.35,4.3441,4.35,20000.0
2008-12-16 12:30:00,7.35,7.36,7.33,7.34,18700.0,4.3441,4.35,4.3322,4.3381,18700.0
2008-12-16 12:35:00,7.33,7.34,7.32,7.32,13100.0,4.3322,4.3381,4.3263,4.3263,13100.0
2008-12-16 12:40:00,7.32,7.33,7.31,7.33,18700.0,4.3263,4.3322,4.3204,4.3322,18700.0
2008-12-16 12:45:00,7.33,7.33,7.3,7.3,41700.0,4.3322,4.3322,4.3145,4.3145,41700.0
2008-12-16 12:50:00,7.3,7.31,7.3,7.31,19900.0,4.3145,4.3204,4.3145,4.3204,19900.0
2008-12-16 12:55:00,7.31,7.31,7.25,7.26,36000.0,4.3204,4.3204,4.285,4.2909,36000.0
2008-12-16 13:00:00,7.26,7.26,7.22,7.24,39000.0,4.2909,4.2909,4.2672,4.279,39000.0
2008-12-16 13:05:00,7.24,7.24,7.23,7.24,23100.0,4.279,4.279,4.2731,4.279,23100.0
2008-12-16 13:10:00,7.24,7.25,7.24,7.24,29600.0,4.279,4.285,4.279,4.279,29600.0
2008-12-16 13:15:00,7.25,7.27,7.24,7.27,24900.0,4.285,4.2968,4.279,4.2968,24900.0
2008-12-16 13:20:00,7.27,7.29,7.26,7.26,19900.0,4.2968,4.3086,4.2909,4.2909,19900.0
2008-12-16 13:25:00,7.26,7.26,7.25,7.26,29300.0,4.2909,4.2909,4.285,4.2909,29300.0
2008-12-16 13:30:00,7.26,7.26,7.22,7.23,37500.0,4.2909,4.2909,4.2672,4.2731,37500.0
2008-12-16 13:35:00,7.23,7.25,7.21,7.25,23800.0,4.2731,4.285,4.2613,4.285,23800.0
2008-12-16 13:40:00,7.24,7.28,7.24,7.27,14700.0,4.279,4.3027,4.279,4.2968,14700.0
2008-12-16 13:45:00,7.26,7.31,7.26,7.27,25800.0,4.2909,4.3204,4.2909,4.2968,25800.0
2008-12-16 13:50:00,7.27,7.31,7.27,7.3,10300.0,4.2968,4.3204,4.2968,4.3145,10300.0
2008-12-16 13:55:00,7.29,7.31,7.27,7.27,19100.0,4.3086,4.3204,4.2968,4.2968,19100.0
2008-12-16 14:00:00,7.26,7.28,7.26,7.26,13700.0,4.2909,4.3027,4.2909,4.2909,13700.0
2008-12-16 14:05:00,7.26,7.27,7.25,7.27,30500.0,4.2909,4.2968,4.285,4.2968,30500.0
2008-12-16 14:10:00,7.26,7.27,7.25,7.27,8100.0,4.2909,4.2968,4.285,4.2968,8100.0
2008-12-16 14:15:00,7.27,7.28,7.26,7.28,7100.0,4.2968,4.3027,4.2909,4.3027,7100.0
2008-12-16 14:20:00,7.27,7.44,7.27,7.32,48300.0,4.2968,4.3972,4.2968,4.3263,48300.0
2008-12-16 14:25:00,7.32,7.36,7.18,7.28,55600.0,4.3263,4.35,4.2436,4.3027,55600.0
2008-12-16 14:30:00,7.29,7.45,7.27,7.4,107400.0,4.3086,4.4032,4.2968,4.3736,107400.0
2008-12-16 14:35:00,7.4,7.47,7.36,7.44,48600.0,4.3736,4.415,4.35,4.3972,48600.0
2008-12-16 14:40:00,7.45,7.47,7.31,7.32,182200.0,4.4032,4.415,4.3204,4.3263,182200.0
2008-12-16 14:45:00,7.33,7.38,7.3,7.38,46600.0,4.3322,4.3618,4.3145,4.3618,46600.0
2008-12-16 14:50:00,7.37,7.49,7.32,7.47,50800.0,4.3559,4.4268,4.3263,4.415,50800.0
2008-12-16 14:55:00,7.49,7.5,7.45,7.5,64300.0,4.4268,4.4327,4.4032,4.4327,64300.0
2008-12-16 15:00:00,7.5,7.51,7.48,7.5,109600.0,4.4327,4.4386,4.4209,4.4327,109600.0
2008-12-16 15:05:00,7.5,7.68,7.5,7.67,129600.0,4.4327,4.5391,4.4327,4.5332,129600.0
2008-12-16 15:10:00,7.67,7.77,7.67,7.7,142300.0,4.5332,4.5923,4.5332,4.5509,142300.0
2008-12-16 15:15:00,7.71,7.76,7.66,7.68,129800.0,4.5568,4.5864,4.5273,4.5391,129800.0
2008-12-16 15:20:00,7.68,7.77,7.67,7.69,102900.0,4.5391,4.5923,4.5332,4.545,102900.0
2008-12-16 15:25:00,7.69,7.7,7.62,7.64,100900.0,4.545,4.5509,4.5036,4.5155,100900.0
2008-12-16 15:30:00,7.64,7.66,7.62,7.64,82700.0,4.5155,4.5273,4.5036,4.5155,82700.0
2008-12-16 15:35:00,7.64,7.69,7.63,7.69,135400.0,4.5155,4.545,4.5095,4.545,135400.0
2008-12-16 15:40:00,7.68,7.73,7.67,7.73,176200.0,4.5391,4.5686,4.5332,4.5686,176200.0
2008-12-16 15:45:00,7.72,7.74,7.65,7.66,164200.0,4.5627,4.5746,4.5214,4.5273,164200.0
2008-12-16 15:50:00,7.67,7.84,7.67,7.84,362200.0,4.5332,4.6337,4.5332,4.6337,362200.0
2008-12-16 15:55:00,7.84,7.91,7.83,7.91,531500.0,4.6337,4.675,4.6277,4.675,531500.0
2008-12-17 09:30:00,7.78,7.87,7.3,7.62,75800.0,4.5982,4.6514,4.3145,4.5036,75800.0
2008-12-17 09:35:00,7.62,7.75,7.53,7.75,70400.0,4.5036,4.5805,4.4504,4.5805,70400.0
2008-12-17 09:40:00,7.75,7.81,7.59,7.71,51200.0,4.5805,4.6159,4.4859,4.5568,51200.0
2008-12-17 09:45:00,7.73,7.81,7.66,7.8,53200.0,4.5686,4.6159,4.5273,4.61,53200.0
2008-12-17 09:50:00,7.81,7.85,7.75,7.84,66200.0,4.6159,4.6396,4.5805,4.6337,66200.0
2008-12-17 09:55:00,7.83,7.84,7.77,7.82,31900.0,4.6277,4.6337,4.5923,4.6218,31900.0
2008-12-17 10:00:00,7.82,7.85,7.69,7.69,76700.0,4.6218,4.6396,4.545,4.545,76700.0
2008-12-17 10:05:00,7.7,7.76,7.67,7.72,90400.0,4.5509,4.5864,4.5332,4.5627,90400.0
2008-12-17 10:10:00,7.72,7.72,7.57,7.58,95800.0,4.5627,4.5627,4.4741,4.48,95800.0
2008-12-17 10:15:00,7.59,7.64,7.58,7.64,28000.0,4.4859,4.5155,4.48,4.5155,28000.0
2008-12-17 10:20:00,7.64,7.66,7.63,7.66,15300.0,4.5155,4.5273,4.5095,4.5273,15300.0
2008-12-17 10:25:00,7.66,7.67,7.61,7.66,70800.0,4.5273,4.5332,4.4977,4.5273,70800.0
2008-12-17 10:30:00,7.66,7.72,7.64,7.7,61200.0,4.5273,4.5627,4.5155,4.5509,61200.0
2008-12-17 10:35:00,7.69,7.74,7.67,7.74,36800.0,4.545,4.5746,4.5332,4.5746,36800.0
2008-12-17 10:40:00,7.74,7.77,7.7,7.75,64700.0,4.5746,4.5923,4.5509,4.5805,64700.0
2008-12-17 10:45:00,7.75,7.79,7.73,7.74,70200.0,4.5805,4.6041,4.5686,4.5746,70200.0
2008-12-17 10:50:00,7.74,7.82,7.72,7.8,56300.0,4.5746,4.6218,4.5627,4.61,56300.0
2008-12-17 10:55:00,7.8,7.85,7.76,7.83,50400.0,4.61,4.6396,4.5864,4.6277,50400.0
2008-12-17 11:00:00,7.83,7.88,7.8,7.81,106700.0,4.6277,4.6573,4.61,4.6159,106700.0
2008-12-17 11:05:00,7.81,7.84,7.79,7.82,45900.0,4.6159,4.6337,4.6041,4.6218,45900.0
2008-12-17 11:10:00,7.82,7.82,7.75,7.8,94200.0,4.6218,4.6218,4.5805,4.61,94200.0
2008-12-17 11:15:00,7.79,7.79,7.74,7.79,100100.0,4.6041,4.6041,4.5746,4.6041,100100.0
2008-12-17 11:20:00,7.79,7.8,7.78,7.78,43600.0,4.6041,4.61,4.5982,4.5982,43600.0
2008-12-17 11:25:00,7.78,7.79,7.78,7.79,75000.0,4.5982,4.6041,4.5982,4.6041,75000.0
2008-12-17 11:30:00,7.78,7.83,7.78,7.8,98600.0,4.5982,4.6277,4.5982,4.61,98600.0
2008-12-17 11:35:00,7.8,7.88,7.79,7.87,49400.0,4.61,4.6573,4.6041,4.6514,49400.0
2008-12-17 11:40:00,7.88,7.91,7.86,7.9,51400.0,4.6573,4.675,4.6455,4.6691,51400.0
2008-12-17 11:45:00,7.89,7.89,7.85,7.86,51500.0,4.6632,4.6632,4.6396,4.6455,51500.0
2008-12-17 11:50:00,7.85,7.89,7.82,7.82,31100.0,4.6396,4.6632,4.6218,4.6218,31100.0
2008-12-17 11:55:00,7.81,7.86,7.81,7.86,27000.0,4.6159,4.6455,4.6159,4.6455,27000.0
2008-12-17 12:00:00,7.86,7.86,7.79,7.8,25500.0,4.6455,4.6455,4.6041,4.61,25500.0
2008-12-17 12:05:00,7.8,7.86,7.79,7.85,39800.0,4.61,4.6455,4.6041,4.6396,39800.0
2008-12-17 12:10:00,7.84,7.91,7.83,7.87,53900.0,4.6337,4.675,4.6277,4.6514,53900.0
2008-12-17 12:15:00,7.87,7.88,7.84,7.85,24400.0,4.6514,4.6573,4.6337,4.6396,24400.0
2008-12-17 12:20:00,7.84,7.85,7.78,7.8,51000.0,4.6337,4.6396,4.5982,4.61,51000.0
2008-12-17 12:25:00,7.8,7.82,7.8,7.81,17500.0,4.61,4.6218,4.61,4.6159,17500.0
2008-12-17 12:30:00,7.82,7.84,7.8,7.8,31800.0,4.6218,4.6337,4.61,4.61,31800.0
2008-12-17 12:35:00,7.8,7.8,7.77,7.77,22200.0,4.61,4.61,4.5923,4.5923,22200.0
2008-12-17 12:40:00,7.77,7.78,7.75,7.76,24300.0,4.5923,4.5982,4.5805,4.5864,24300.0
2008-12-17 12:45:00,7.76,7.79,7.76,7.79,30400.0,4.5864,4.6041,4.5864,4.6041,30400.0
2008-12-17 12:50:00,7.79,7.87,7.79,7.86,55600.0,4.6041,4.6514,4.6041,4.6455,55600.0
2008-12-17 12:55:00,7.86,7.87,7.83,7.83,37200.0,4.6455,4.6514,4.6277,4.6277,37200.0
2008-12-17 13:00:00,7.84,7.86,7.79,7.79,36200.0,4.6337,4.6455,4.6041,4.6041,36200.0
2008-12-17 13:05:00,7.79,7.8,7.77,7.79,28700.0,4.6041,4.61,4.5923,4.6041,28700.0
2008-12-17 13:10:00,7.78,7.82,7.78,7.8,37300.0,4.5982,4.6218,4.5982,4.61,37300.0
2008-12-17 13:15:00,7.8,7.88,7.8,7.84,124700.0,4.61,4.6573,4.61,4.6337,124700.0
2008-12-17 13:20:00,7.85,7.89,7.83,7.89,84100.0,4.6396,4.6632,4.6277,4.6632,84100.0
2008-12-17 13:25:00,7.89,7.91,7.86,7.89,103100.0,4.6632,4.675,4.6455,4.6632,103100.0
2008-12-17 13:30:00,7.89,7.93,7.89,7.91,29700.0,4.6632,4.6869,4.6632,4.675,29700.0
2008-12-17 13:35:00,7.91,7.97,7.91,7.96,45900.0,4.675,4.7105,4.675,4.7046,45900.0
2008-12-17 13:40:00,7.96,7.99,7.95,7.98,23000.0,4.7046,4.7223,4.6987,4.7164,23000.0
2008-12-17 13:45:00,7.98,7.99,7.97,7.99,62400.0,4.7164,4.7223,4.7105,4.7223,62400.0
2008-12-17 13:50:00,7.98,7.99,7.95,7.98,66100.0,4.7164,4.7223,4.6987,4.7164,66100.0
2008-12-17 13:55:00,7.97,7.98,7.94,7.94,25400.0,4.7105,4.7164,4.6928,4.6928,25400.0
2008-12-17 14:00:00,7.94,7.97,7.94,7.95,32600.0,4.6928,4.7105,4.6928,4.6987,32600.0
2008-12-17 14:05:00,7.95,8.0,7.95,7.99,38000.0,4.6987,4.7282,4.6987,4.7223,38000.0
2008-12-17 14:10:00,7.99,8.0,7.95,7.99,61000.0,4.7223,4.7282,4.6987,4.7223,61000.0
2008-12-17 14:15:00,8.0,8.0,7.96,7.97,32100.0,4.7282,4.7282,4.7046,4.7105,32100.0
2008-12-17 14:20:00,7.97,8.0,7.91,7.94,182300.0,4.7105,4.7282,4.675,4.6928,182300.0
2008-12-17 14:25:00,7.94,7.94,7.84,7.85,38800.0,4.6928,4.6928,4.6337,4.6396,38800.0
2008-12-17 14:30:00,7.84,7.93,7.82,7.83,63000.0,4.6337,4.6869,4.6218,4.6277,63000.0
2008-12-17 14:35:00,7.83,7.87,7.78,7.82,110400.0,4.6277,4.6514,4.5982,4.6218,110400.0
2008-12-17 14:40:00,7.82,7.87,7.81,7.82,73800.0,4.6218,4.6514,4.6159,4.6218,73800.0
2008-12-17 14:45:00,7.81,7.89,7.78,7.89,103100.0,4.6159,4.6632,4.5982,4.6632,103100.0
2008-12-17 14:50:00,7.89,7.92,7.85,7.86,73700.0,4.6632,4.6809,4.6396,4.6455,73700.0
2008-12-17 14:55:00,7.86,7.88,7.82,7.85,59700.0,4.6455,4.6573,4.6218,4.6396,59700.0
2008-12-17 15:00:00,7.85,7.91,7.85,7.9,59200.0,4.6396,4.675,4.6396,4.6691,59200.0
2008-12-17 15:05:00,7.89,7.9,7.83,7.84,37600.0,4.6632,4.6691,4.6277,4.6337,37600.0
2008-12-17 15:10:00,7.83,7.86,7.79,7.84,38700.0,4.6277,4.6455,4.6041,4.6337,38700.0
2008-12-17 15:15:00,7.85,7.89,7.85,7.87,72800.0,4.6396,4.6632,4.6396,4.6514,72800.0
2008-12-17 15:20:00,7.87,7.88,7.82,7.86,39900.0,4.6514,4.6573,4.6218,4.6455,39900.0
2008-12-17 15:25:00,7.86,7.86,7.78,7.83,108900.0,4.6455,4.6455,4.5982,4.6277,108900.0
2008-12-17 15:30:00,7.84,7.84,7.79,7.79,32900.0,4.6337,4.6337,4.6041,4.6041,32900.0
2008-12-17 15:35:00,7.79,7.83,7.77,7.79,48800.0,4.6041,4.6277,4.5923,4.6041,48800.0
2008-12-17 15:40:00,7.79,7.84,7.79,7.83,62100.0,4.6041,4.6337,4.6041,4.6277,62100.0
2008-12-17 15:45:00,7.83,7.87,7.8,7.87,67300.0,4.6277,4.6514,4.61,4.6514,67300.0
2008-12-17 15:50:00,7.87,7.9,7.84,7.85,84800.0,4.6514,4.6691,4.6337,4.6396,84800.0
2008-12-17 15:55:00,7.84,7.86,7.74,7.75,157400.0,4.6337,4.6455,4.5746,4.5805,157400.0
2008-12-18 09:30:00,7.62,8.01,7.61,7.78,84600.0,4.5036,4.7341,4.4977,4.5982,84600.0
2008-12-18 09:35:00,7.78,7.83,7.75,7.83,37000.0,4.5982,4.6277,4.5805,4.6277,37000.0
2008-12-18 09:40:00,7.82,7.91,7.82,7.85,79800.0,4.6218,4.675,4.6218,4.6396,79800.0
2008-12-18 09:45:00,7.86,7.86,7.74,7.77,53400.0,4.6455,4.6455,4.5746,4.5923,53400.0
2008-12-18 09:50:00,7.76,7.78,7.66,7.67,99500.0,4.5864,4.5982,4.5273,4.5332,99500.0
2008-12-18 09:55:00,7.68,7.76,7.66,7.66,47400.0,4.5391,4.5864,4.5273,4.5273,47400.0
2008-12-18 10:00:00,7.67,7.75,7.67,7.72,214600.0,4.5332,4.5805,4.5332,4.5627,214600.0
2008-12-18 10:05:00,7.71,7.76,7.7,7.76,30300.0,4.5568,4.5864,4.5509,4.5864,30300.0
2008-12-18 10:10:00,7.77,7.79,7.74,7.75,22000.0,4.5923,4.6041,4.5746,4.5805,22000.0
2008-12-18 10:15:00,7.75,7.78,7.71,7.71,18500.0,4.5805,4.5982,4.5568,4.5568,18500.0
2008-12-18 10:20:00,7.71,7.75,7.7,7.73,28600.0,4.5568,4.5805,4.5509,4.5686,28600.0
2008-12-18 10:25:00,7.73,7.8,7.73,7.8,27400.0,4.5686,4.61,4.5686,4.61,27400.0
2008-12-18 10:30:00,7.8,7.85,7.78,7.84,33200.0,4.61,4.6396,4.5982,4.6337,33200.0
2008-12-18 10:35:00,7.84,7.85,7.82,7.84,19600.0,4.6337,4.6396,4.6218,4.6337,19600.0
2008-12-18 10:40:00,7.85,7.91,7.85,7.9,51300.0,4.6396,4.675,4.6396,4.6691,51300.0
2008-12-18 10:45:00,7.91,7.93,7.85,7.91,30300.0,4.675,4.6869,4.6396,4.675,30300.0
2008-12-18 10:50:00,7.92,7.95,7.9,7.94,26800.0,4.6809,4.6987,4.6691,4.6928,26800.0
2008-12-18 10:55:00,7.94,7.96,7.92,7.93,43400.0,4.6928,4.7046,4.6809,4.6869,43400.0
2008-12-18 11:00:00,7.93,7.96,7.92,7.95,18000.0,4.6869,4.7046,4.6809,4.6987,18000.0
2008-12-18 11:05:00,7.95,7.96,7.92,7.93,41800.0,4.6987,4.7046,4.6809,4.6869,41800.0
2008-12-18 11:10:00,7.93,7.93,7.88,7.89,32700.0,4.6869,4.6869,4.6573,4.6632,32700.0
2008-12-18 11:15:00,7.88,7.9,7.87,7.89,34700.0,4.6573,4.6691,4.6514,4.6632,34700.0
2008-12-18 11:20:00,7.88,7.88,7.82,7.84,28300.0,4.6573,4.6573,4.6218,4.6337,28300.0
2008-12-18 11:25:00,7.83,7.85,7.81,7.84,23200.0,4.6277,4.6396,4.6159,4.6337,23200.0
2008-12-18 11:30:00,7.85,7.89,7.84,7.88,22400.0,4.6396,4.6632,4.6337,4.6573,22400.0
2008-12-18 11:35:00,7.88,7.88,7.83,7.84,36100.0,4.6573,4.6573,4.6277,4.6337,36100.0
2008-12-18 11:40:00,7.84,7.85,7.83,7.84,11300.0,4.6337,4.6396,4.6277,4.6337,11300.0
2008-12-18 11:45:00,7.85,7.86,7.84,7.85,65000.0,4.6396,4.6455,4.6337,4.6396,65000.0
2008-12-18 11:50:00,7.85,7.85,7.83,7.85,59700.0,4.6396,4.6396,4.6277,4.6396,59700.0
2008-12-18 11:55:00,7.85,7.89,7.84,7.89,14900.0,4.6396,4.6632,4.6337,4.6632,14900.0
2008-12-18 12:00:00,7.89,7.91,7.88,7.9,22500.0,4.6632,4.675,4.6573,4.6691,22500.0
2008-12-18 12:05:00,7.9,7.9,7.87,7.87,16700.0,4.6691,4.6691,4.6514,4.6514,16700.0
2008-12-18 12:10:00,7.88,7.92,7.87,7.92,7100.0,4.6573,4.6809,4.6514,4.6809,7100.0
2008-12-18 12:15:00,7.91,7.94,7.91,7.94,13900.0,4.675,4.6928,4.675,4.6928,13900.0
2008-12-18 12:20:00,7.93,7.94,7.88,7.92,55900.0,4.6869,4.6928,4.6573,4.6809,55900.0
2008-12-18 12:25:00,7.92,7.92,7.89,7.9,25200.0,4.6809,4.6809,4.6632,4.6691,25200.0
2008-12-18 12:30:00,7.9,7.9,7.89,7.9,18300.0,4.6691,4.6691,4.6632,4.6691,18300.0
2008-12-18 12:35:00,7.91,7.92,7.85,7.86,35800.0,4.675,4.6809,4.6396,4.6455,35800.0
2008-12-18 12:40:00,7.86,7.89,7.84,7.89,34700.0,4.6455,4.6632,4.6337,4.6632,34700.0
2008-12-18 12:45:00,7.88,7.89,7.86,7.88,38100.0,4.6573,4.6632,4.6455,4.6573,38100.0
2008-12-18 12:50:00,7.87,7.88,7.85,7.86,17400.0,4.6514,4.6573,4.6396,4.6455,17400.0
2008-12-18 12:55:00,7.86,7.86,7.84,7.85,14300.0,4.6455,4.6455,4.6337,4.6396,14300.0
2008-12-18 13:00:00,7.85,7.85,7.84,7.84,11200.0,4.6396,4.6396,4.6337,4.6337,11200.0
2008-12-18 13:05:00,7.84,7.86,7.84,7.86,15600.0,4.6337,4.6455,4.6337,4.6455,15600.0
2008-12-18 13:10:00,7.86,7.87,7.86,7.87,7000.0,4.6455,4.6514,4.6455,4.6514,7000.0
2008-12-18 13:15:00,7.87,7.89,7.86,7.89,7600.0,4.6514,4.6632,4.6455,4.6632,7600.0
2008-12-18 13:20:00,7.89,7.92,7.89,7.91,41200.0,4.6632,4.6809,4.6632,4.675,41200.0
2008-12-18 13:25:00,7.91,7.92,7.89,7.9,26500.0,4.675,4.6809,4.6632,4.6691,26500.0
2008-12-18 13:30:00,7.9,7.92,7.9,7.9,19500.0,4.6691,4.6809,4.6691,4.6691,19500.0
2008-12-18 13:35:00,7.91,7.93,7.89,7.93,80400.0,4.675,4.6869,4.6632,4.6869,80400.0
2008-12-18 13:40:00,7.92,7.94,7.92,7.93,43200.0,4.6809,4.6928,4.6809,4.6869,43200.0
2008-12-18 13:45:00,7.93,7.95,7.89,7.93,193000.0,4.6869,4.6987,4.6632,4.6869,193000.0
2008-12-18 13:50:00,7.94,7.97,7.93,7.95,63700.0,4.6928,4.7105,4.6869,4.6987,63700.0
2008-12-18 13:55:00,7.95,7.96,7.92,7.93,53200.0,4.6987,4.7046,4.6809,4.6869,53200.0
2008-12-18 14:00:00,7.94,7.95,7.93,7.94,144800.0,4.6928,4.6987,4.6869,4.6928,144800.0
2008-12-18 14:05:00,7.95,7.96,7.93,7.94,35500.0,4.6987,4.7046,4.6869,4.6928,35500.0
2008-12-18 14:10:00,7.94,7.96,7.93,7.95,72800.0,4.6928,4.7046,4.6869,4.6987,72800.0
2008-12-18 14:15:00,7.95,7.96,7.89,7.89,146600.0,4.6987,4.7046,4.6632,4.6632,146600.0
2008-12-18 14:20:00,7.9,7.93,7.81,7.83,79400.0,4.6691,4.6869,4.6159,4.6277,79400.0
2008-12-18 14:25:00,7.83,7.86,7.83,7.85,54200.0,4.6277,4.6455,4.6277,4.6396,54200.0
2008-12-18 14:30:00,7.84,7.86,7.82,7.84,54300.0,4.6337,4.6455,4.6218,4.6337,54300.0
2008-12-18 14:35:00,7.83,7.84,7.8,7.84,35300.0,4.6277,4.6337,4.61,4.6337,35300.0
2008-12-18 14:40:00,7.84,7.89,7.82,7.84,57400.0,4.6337,4.6632,4.6218,4.6337,57400.0
2008-12-18 14:45:00,7.84,7.9,7.81,7.9,59400.0,4.6337,4.6691,4.6159,4.6691,59400.0
2008-12-18 14:50:00,7.9,7.95,7.88,7.94,80600.0,4.6691,4.6987,4.6573,4.6928,80600.0
2008-12-18 14:55:00,7.94,7.95,7.87,7.89,47100.0,4.6928,4.6987,4.6514,4.6632,47100.0
2008-12-18 15:00:00,7.88,7.88,7.8,7.86,63800.0,4.6573,4.6573,4.61,4.6455,63800.0
2008-12-18 15:05:00,7.85,7.85,7.79,7.82,59600.0,4.6396,4.6396,4.6041,4.6218,59600.0
2008-12-18 15:10:00,7.82,7.82,7.74,7.76,79100.0,4.6218,4.6218,4.5746,4.5864,79100.0
2008-12-18 15:15:00,7.76,7.76,7.74,7.75,187100.0,4.5864,4.5864,4.5746,4.5805,187100.0
2008-12-18 15:20:00,7.76,7.76,7.62,7.69,173200.0,4.5864,4.5864,4.5036,4.545,173200.0
2008-12-18 15:25:00,7.69,7.75,7.67,7.73,78300.0,4.545,4.5805,4.5332,4.5686,78300.0
2008-12-18 15:30:00,7.72,7.75,7.7,7.72,87100.0,4.5627,4.5805,4.5509,4.5627,87100.0
2008-12-18 15:35:00,7.72,7.81,7.71,7.76,92400.0,4.5627,4.6159,4.5568,4.5864,92400.0
2008-12-18 15:40:00,7.75,7.84,7.73,7.74,160600.0,4.5805,4.6337,4.5686,4.5746,160600.0
2008-12-18 15:45:00,7.74,7.82,7.74,7.8,119000.0,4.5746,4.6218,4.5746,4.61,119000.0
2008-12-18 15:50:00,7.81,7.86,7.77,7.77,179200.0,4.6159,4.6455,4.5923,4.5923,179200.0
2008-12-18 15:55:00,7.77,7.78,7.72,7.73,267300.0,4.5923,4.5982,4.5627,4.5686,267300.0
2008-12-19 09:30:00,7.51,8.01,7.51,7.97,872000.0,4.4386,4.7341,4.4386,4.7105,872000.0
2008-12-19 09:35:00,7.94,7.94,7.63,7.64,58400.0,4.6928,4.6928,4.5095,4.5155,58400.0
2008-12-19 09:40:00,7.65,7.75,7.6,7.6,34700.0,4.5214,4.5805,4.4918,4.4918,34700.0
2008-12-19 09:45:00,7.6,7.67,7.6,7.64,39400.0,4.4918,4.5332,4.4918,4.5155,39400.0
2008-12-19 09:50:00,7.65,7.68,7.61,7.64,45700.0,4.5214,4.5391,4.4977,4.5155,45700.0
2008-12-19 09:55:00,7.63,7.71,7.57,7.62,61100.0,4.5095,4.5568,4.4741,4.5036,61100.0
2008-12-19 10:00:00,7.63,7.75,7.63,7.72,27900.0,4.5095,4.5805,4.5095,4.5627,27900.0
2008-12-19 10:05:00,7.71,7.77,7.68,7.74,35100.0,4.5568,4.5923,4.5391,4.5746,35100.0
2008-12-19 10:10:00,7.74,7.84,7.71,7.82,45500.0,4.5746,4.6337,4.5568,4.6218,45500.0
2008-12-19 10:15:00,7.82,7.85,7.77,7.78,54600.0,4.6218,4.6396,4.5923,4.5982,54600.0
2008-12-19 10:20:00,7.78,7.82,7.71,7.71,59800.0,4.5982,4.6218,4.5568,4.5568,59800.0
2008-12-19 10:25:00,7.7,7.74,7.67,7.73,133500.0,4.5509,4.5746,4.5332,4.5686,133500.0
2008-12-19 10:30:00,7.72,7.74,7.68,7.68,26300.0,4.5627,4.5746,4.5391,4.5391,26300.0
2008-12-19 10:35:00,7.68,7.71,7.67,7.7,37600.0,4.5391,4.5568,4.5332,4.5509,37600.0
2008-12-19 10:40:00,7.7,7.75,7.69,7.74,37900.0,4.5509,4.5805,4.545,4.5746,37900.0
2008-12-19 10:45:00,7.74,7.75,7.69,7.69,30500.0,4.5746,4.5805,4.545,4.545,30500.0
2008-12-19 10:50:00,7.69,7.74,7.69,7.71,21400.0,4.545,4.5746,4.545,4.5568,21400.0
2008-12-19 10:55:00,7.72,7.73,7.59,7.59,142400.0,4.5627,4.5686,4.4859,4.4859,142400.0
2008-12-19 11:00:00,7.59,7.63,7.53,7.61,144500.0,4.4859,4.5095,4.4504,4.4977,144500.0
2008-12-19 11:05:00,7.61,7.62,7.56,7.57,36000.0,4.4977,4.5036,4.4682,4.4741,36000.0
2008-12-19 11:10:00,7.58,7.63,7.58,7.61,63800.0,4.48,4.5095,4.48,4.4977,63800.0
2008-12-19 11:15:00,7.6,7.63,7.59,7.61,31900.0,4.4918,4.5095,4.4859,4.4977,31900.0
2008-12-19 11:20:00,7.61,7.65,7.61,7.64,17600.0,4.4977,4.5214,4.4977,4.5155,17600.0
2008-12-19 11:25:00,7.64,7.64,7.58,7.59,47200.0,4.5155,4.5155,4.48,4.4859,47200.0
2008-12-19 11:30:00,7.58,7.59,7.51,7.52,60700.0,4.48,4.4859,4.4386,4.4445,60700.0
2008-12-19 11:35:00,7.51,7.54,7.51,7.51,55600.0,4.4386,4.4563,4.4386,4.4386,55600.0
2008-12-19 11:40:00,7.52,7.54,7.5,7.53,67500.0,4.4445,4.4563,4.4327,4.4504,67500.0
2008-12-19 11:45:00,7.52,7.53,7.48,7.49,39200.0,4.4445,4.4504,4.4209,4.4268,39200.0
2008-12-19 11:50:00,7.49,7.51,7.46,7.49,43400.0,4.4268,4.4386,4.4091,4.4268,43400.0
2008-12-19 11:55:00,7.49,7.51,7.43,7.45,76900.0,4.4268,4.4386,4.3913,4.4032,76900.0
2008-12-19 12:00:00,7.45,7.48,7.44,7.44,33300.0,4.4032,4.4209,4.3972,4.3972,33300.0
2008-12-19 12:05:00,7.44,7.49,7.43,7.44,57700.0,4.3972,4.4268,4.3913,4.3972,57700.0
2008-12-19 12:10:00,7.44,7.53,7.44,7.51,35900.0,4.3972,4.4504,4.3972,4.4386,35900.0
2008-12-19 12:15:00,7.52,7.53,7.5,7.52,23700.0,4.4445,4.4504,4.4327,4.4445,23700.0
2008-12-19 12:20:00,7.53,7.55,7.52,7.54,22200.0,4.4504,4.4623,4.4445,4.4563,22200.0
2008-12-19 12:25:00,7.55,7.61,7.55,7.6,32200.0,4.4623,4.4977,4.4623,4.4918,32200.0
2008-12-19 12:30:00,7.61,7.64,7.59,7.59,63700.0,4.4977,4.5155,4.4859,4.4859,63700.0
2008-12-19 12:35:00,7.59,7.6,7.55,7.56,39700.0,4.4859,4.4918,4.4623,4.4682,39700.0
2008-12-19 12:40:00,7.56,7.57,7.52,7.53,33100.0,4.4682,4.4741,4.4445,4.4504,33100.0
2008-12-19 12:45:00,7.53,7.56,7.53,7.54,39700.0,4.4504,4.4682,4.4504,4.4563,39700.0
2008-12-19 12:50:00,7.55,7.55,7.53,7.54,27100.0,4.4623,4.4623,4.4504,4.4563,27100.0
2008-12-19 12:55:00,7.54,7.54,7.51,7.53,62600.0,4.4563,4.4563,4.4386,4.4504,62600.0
2008-12-19 13:00:00,7.54,7.55,7.52,7.54,38200.0,4.4563,4.4623,4.4445,4.4563,38200.0
2008-12-19 13:05:00,7.54,7.55,7.53,7.54,19500.0,4.4563,4.4623,4.4504,4.4563,19500.0
2008-12-19 13:10:00,7.53,7.55,7.51,7.53,22200.0,4.4504,4.4623,4.4386,4.4504,22200.0
2008-12-19 13:15:00,7.54,7.55,7.52,7.52,65900.0,4.4563,4.4623,4.4445,4.4445,65900.0
2008-12-19 13:20:00,7.52,7.53,7.51,7.51,42300.0,4.4445,4.4504,4.4386,4.4386,42300.0
2008-12-19 13:25:00,7.52,7.53,7.49,7.51,58000.0,4.4445,4.4504,4.4268,4.4386,58000.0
2008-12-19 13:30:00,7.52,7.53,7.5,7.51,59400.0,4.4445,4.4504,4.4327,4.4386,59400.0
2008-12-19 13:35:00,7.51,7.51,7.48,7.5,76700.0,4.4386,4.4386,4.4209,4.4327,76700.0
2008-12-19 13:40:00,7.51,7.52,7.48,7.5,108000.0,4.4386,4.4445,4.4209,4.4327,108000.0
2008-12-19 13:45:00,7.49,7.5,7.47,7.47,51300.0,4.4268,4.4327,4.415,4.415,51300.0
2008-12-19 13:50:00,7.48,7.48,7.42,7.45,102800.0,4.4209,4.4209,4.3854,4.4032,102800.0
2008-12-19 13:55:00,7.45,7.45,7.42,7.42,68300.0,4.4032,4.4032,4.3854,4.3854,68300.0
2008-12-19 14:00:00,7.42,7.46,7.42,7.45,89200.0,4.3854,4.4091,4.3854,4.4032,89200.0
2008-12-19 14:05:00,7.45,7.46,7.39,7.39,103100.0,4.4032,4.4091,4.3677,4.3677,103100.0
2008-12-19 14:10:00,7.4,7.42,7.38,7.38,73900.0,4.3736,4.3854,4.3618,4.3618,73900.0
2008-12-19 14:15:00,7.38,7.45,7.38,7.39,85000.0,4.3618,4.4032,4.3618,4.3677,85000.0
2008-12-19 14:20:00,7.39,7.39,7.34,7.34,78800.0,4.3677,4.3677,4.3381,4.3381,78800.0
2008-12-19 14:25:00,7.34,7.4,7.33,7.35,126200.0,4.3381,4.3736,4.3322,4.3441,126200.0
2008-12-19 14:30:00,7.35,7.36,7.3,7.32,145700.0,4.3441,4.35,4.3145,4.3263,145700.0
2008-12-19 14:35:00,7.31,7.33,7.28,7.29,87200.0,4.3204,4.3322,4.3027,4.3086,87200.0
2008-12-19 14:40:00,7.3,7.33,7.29,7.31,84300.0,4.3145,4.3322,4.3086,4.3204,84300.0
2008-12-19 14:45:00,7.3,7.34,7.28,7.32,91300.0,4.3145,4.3381,4.3027,4.3263,91300.0
2008-12-19 14:50:00,7.32,7.33,7.28,7.29,68300.0,4.3263,4.3322,4.3027,4.3086,68300.0
2008-12-19 14:55:00,7.29,7.31,7.28,7.29,109900.0,4.3086,4.3204,4.3027,4.3086,109900.0
2008-12-19 15:00:00,7.29,7.37,7.29,7.37,156400.0,4.3086,4.3559,4.3086,4.3559,156400.0
2008-12-19 15:05:00,7.36,7.41,7.35,7.38,186100.0,4.35,4.3795,4.3441,4.3618,186100.0
2008-12-19 15:10:00,7.38,7.39,7.3,7.34,145600.0,4.3618,4.3677,4.3145,4.3381,145600.0
2008-12-19 15:15:00,7.33,7.34,7.32,7.33,114100.0,4.3322,4.3381,4.3263,4.3322,114100.0
2008-12-19 15:20:00,7.33,7.39,7.32,7.38,170600.0,4.3322,4.3677,4.3263,4.3618,170600.0
2008-12-19 15:25:00,7.39,7.44,7.37,7.4,139400.0,4.3677,4.3972,4.3559,4.3736,139400.0
2008-12-19 15:30:00,7.4,7.4,7.25,7.25,221300.0,4.3736,4.3736,4.285,4.285,221300.0
2008-12-19 15:35:00,7.25,7.31,7.24,7.3,380000.0,4.285,4.3204,4.279,4.3145,380000.0
2008-12-19 15:40:00,7.29,7.38,7.29,7.35,270400.0,4.3086,4.3618,4.3086,4.3441,270400.0
2008-12-19 15:45:00,7.36,7.36,7.24,7.26,417900.0,4.35,4.35,4.279,4.2909,417900.0
2008-12-19 15:50:00,7.27,7.41,7.26,7.34,492400.0,4.2968,4.3795,4.2909,4.3381,492400.0
2008-12-19 15:55:00,7.33,7.35,7.23,7.29,457200.0,4.3322,4.3441,4.2731,4.3086,457200.0
2008-12-22 09:30:00,7.26,7.36,7.19,7.3,131700.0,4.2909,4.35,4.2495,4.3145,131700.0
2008-12-22 09:35:00,7.32,7.32,7.19,7.23,34900.0,4.3263,4.3263,4.2495,4.2731,34900.0
2008-12-22 09:40:00,7.22,7.26,7.19,7.25,22700.0,4.2672,4.2909,4.2495,4.285,22700.0
2008-12-22 09:45:00,7.23,7.31,7.16,7.28,55600.0,4.2731,4.3204,4.2318,4.3027,55600.0
2008-12-22 09:50:00,7.27,7.28,7.21,7.24,21900.0,4.2968,4.3027,4.2613,4.279,21900.0
2008-12-22 09:55:00,7.25,7.25,7.18,7.2,20000.0,4.285,4.285,4.2436,4.2554,20000.0
2008-12-22 10:00:00,7.21,7.22,7.15,7.17,31400.0,4.2613,4.2672,4.2258,4.2377,31400.0
2008-12-22 10:05:00,7.18,7.21,7.16,7.2,32500.0,4.2436,4.2613,4.2318,4.2554,32500.0
2008-12-22 10:10:00,7.22,7.22,7.2,7.21,9200.0,4.2672,4.2672,4.2554,4.2613,9200.0
2008-12-22 10:15:00,7.21,7.28,7.2,7.28,21600.0,4.2613,4.3027,4.2554,4.3027,21600.0
2008-12-22 10:20:00,7.29,7.3,7.24,7.24,40300.0,4.3086,4.3145,4.279,4.279,40300.0
2008-12-22 10:25:00,7.24,7.24,7.17,7.18,32800.0,4.279,4.279,4.2377,4.2436,32800.0
2008-12-22 10:30:00,7.18,7.22,7.18,7.21,30300.0,4.2436,4.2672,4.2436,4.2613,30300.0
2008-12-22 10:35:00,7.22,7.23,7.19,7.19,33900.0,4.2672,4.2731,4.2495,4.2495,33900.0
2008-12-22 10:40:00,7.19,7.2,7.09,7.12,76600.0,4.2495,4.2554,4.1904,4.2081,76600.0
2008-12-22 10:45:00,7.12,7.16,7.12,7.16,11700.0,4.2081,4.2318,4.2081,4.2318,11700.0
2008-12-22 10:50:00,7.15,7.16,7.11,7.14,87700.0,4.2258,4.2318,4.2022,4.2199,87700.0
2008-12-22 10:55:00,7.13,7.15,7.11,7.11,33900.0,4.214,4.2258,4.2022,4.2022,33900.0
2008-12-22 11:00:00,7.12,7.12,7.03,7.05,26500.0,4.2081,4.2081,4.1549,4.1667,26500.0
2008-12-22 11:05:00,7.05,7.08,7.05,7.05,17300.0,4.1667,4.1845,4.1667,4.1667,17300.0
2008-12-22 11:10:00,7.05,7.07,6.97,6.97,129100.0,4.1667,4.1786,4.1195,4.1195,129100.0
2008-12-22 11:15:00,6.97,7.06,6.97,7.06,32100.0,4.1195,4.1727,4.1195,4.1727,32100.0
2008-12-22 11:20:00,7.07,7.07,7.02,7.05,29700.0,4.1786,4.1786,4.149,4.1667,29700.0
2008-12-22 11:25:00,7.06,7.08,7.03,7.04,23600.0,4.1727,4.1845,4.1549,4.1608,23600.0
2008-12-22 11:30:00,7.03,7.05,7.01,7.03,20100.0,4.1549,4.1667,4.1431,4.1549,20100.0
2008-12-22 11:35:00,7.03,7.08,6.98,7.07,56200.0,4.1549,4.1845,4.1254,4.1786,56200.0
2008-12-22 11:40:00,7.07,7.07,7.04,7.06,12100.0,4.1786,4.1786,4.1608,4.1727,12100.0
2008-12-22 11:45:00,7.07,7.1,7.04,7.09,20600.0,4.1786,4.1963,4.1608,4.1904,20600.0
2008-12-22 11:50:00,7.1,7.1,7.07,7.09,15300.0,4.1963,4.1963,4.1786,4.1904,15300.0
2008-12-22 11:55:00,7.09,7.1,7.07,7.08,22100.0,4.1904,4.1963,4.1786,4.1845,22100.0
2008-12-22 12:00:00,7.08,7.09,7.07,7.07,12200.0,4.1845,4.1904,4.1786,4.1786,12200.0
2008-12-22 12:05:00,7.07,7.09,7.06,7.06,18900.0,4.1786,4.1904,4.1727,4.1727,18900.0
2008-12-22 12:10:00,7.07,7.11,7.07,7.1,35400.0,4.1786,4.2022,4.1786,4.1963,35400.0
2008-12-22 12:15:00,7.11,7.11,7.09,7.11,16800.0,4.2022,4.2022,4.1904,4.2022,16800.0
2008-12-22 12:20:00,7.12,7.12,7.07,7.07,15000.0,4.2081,4.2081,4.1786,4.1786,15000.0
2008-12-22 12:25:00,7.07,7.08,7.04,7.08,37300.0,4.1786,4.1845,4.1608,4.1845,37300.0
2008-12-22 12:30:00,7.08,7.17,7.06,7.14,81800.0,4.1845,4.2377,4.1727,4.2199,81800.0
2008-12-22 12:35:00,7.14,7.16,7.13,7.13,10100.0,4.2199,4.2318,4.214,4.214,10100.0
2008-12-22 12:40:00,7.13,7.15,7.12,7.14,12600.0,4.214,4.2258,4.2081,4.2199,12600.0
2008-12-22 12:45:00,7.14,7.16,7.13,7.14,11500.0,4.2199,4.2318,4.214,4.2199,11500.0
2008-12-22 12:50:00,7.14,7.16,7.13,7.15,18600.0,4.2199,4.2318,4.214,4.2258,18600.0
2008-12-22 12:55:00,7.16,7.18,7.13,7.14,16400.0,4.2318,4.2436,4.214,4.2199,16400.0
2008-12-22 13:00:00,7.14,7.14,7.12,7.14,13500.0,4.2199,4.2199,4.2081,4.2199,13500.0
2008-12-22 13:05:00,7.14,7.16,7.13,7.13,18500.0,4.2199,4.2318,4.214,4.214,18500.0
2008-12-22 13:10:00,7.13,7.14,7.09,7.11,18100.0,4.214,4.2199,4.1904,4.2022,18100.0
2008-12-22 13:15:00,7.1,7.13,7.1,7.12,15200.0,4.1963,4.214,4.1963,4.2081,15200.0
2008-12-22 13:20:00,7.13,7.14,7.11,7.13,22400.0,4.214,4.2199,4.2022,4.214,22400.0
2008-12-22 13:25:00,7.13,7.13,7.1,7.13,7600.0,4.214,4.214,4.1963,4.214,7600.0
2008-12-22 13:30:00,7.12,7.14,7.12,7.14,9800.0,4.2081,4.2199,4.2081,4.2199,9800.0
2008-12-22 13:35:00,7.14,7.14,7.13,7.14,10700.0,4.2199,4.2199,4.214,4.2199,10700.0
2008-12-22 13:40:00,7.14,7.16,7.13,7.13,32100.0,4.2199,4.2318,4.214,4.214,32100.0
2008-12-22 13:45:00,7.13,7.13,7.07,7.08,51400.0,4.214,4.214,4.1786,4.1845,51400.0
2008-12-22 13:50:00,7.08,7.13,7.05,7.07,81000.0,4.1845,4.214,4.1667,4.1786,81000.0
2008-12-22 13:55:00,7.08,7.1,7.05,7.09,44800.0,4.1845,4.1963,4.1667,4.1904,44800.0
2008-12-22 14:00:00,7.08,7.09,7.06,7.07,15900.0,4.1845,4.1904,4.1727,4.1786,15900.0
2008-12-22 14:05:00,7.07,7.09,7.07,7.08,9800.0,4.1786,4.1904,4.1786,4.1845,9800.0
2008-12-22 14:10:00,7.08,7.08,7.04,7.08,30900.0,4.1845,4.1845,4.1608,4.1845,30900.0
2008-12-22 14:15:00,7.08,7.09,7.04,7.04,15200.0,4.1845,4.1904,4.1608,4.1608,15200.0
2008-12-22 14:20:00,7.05,7.05,7.0,7.0,22100.0,4.1667,4.1667,4.1372,4.1372,22100.0
2008-12-22 14:25:00,7.01,7.01,6.96,6.98,23200.0,4.1431,4.1431,4.1136,4.1254,23200.0
2008-12-22 14:30:00,6.98,6.99,6.97,6.98,14500.0,4.1254,4.1313,4.1195,4.1254,14500.0
2008-12-22 14:35:00,6.99,6.99,6.97,6.99,29900.0,4.1313,4.1313,4.1195,4.1313,29900.0
2008-12-22 14:40:00,6.99,7.01,6.98,7.0,14500.0,4.1313,4.1431,4.1254,4.1372,14500.0
2008-12-22 14:45:00,7.0,7.03,6.99,7.02,45400.0,4.1372,4.1549,4.1313,4.149,45400.0
2008-12-22 14:50:00,7.01,7.03,7.01,7.01,18600.0,4.1431,4.1549,4.1431,4.1431,18600.0
2008-12-22 14:55:00,7.02,7.02,6.95,6.96,60600.0,4.149,4.149,4.1076,4.1136,60600.0
2008-12-22 15:00:00,6.95,6.96,6.92,6.94,60800.0,4.1076,4.1136,4.0899,4.1017,60800.0
2008-12-22 15:05:00,6.94,6.96,6.91,6.94,48600.0,4.1017,4.1136,4.084,4.1017,48600.0
2008-12-22 15:10:00,6.95,6.95,6.9,6.92,16400.0,4.1076,4.1076,4.0781,4.0899,16400.0
2008-12-22 15:15:00,6.91,6.93,6.9,6.91,33100.0,4.084,4.0958,4.0781,4.084,33100.0
2008-12-22 15:20:00,6.9,6.93,6.89,6.9,55700.0,4.0781,4.0958,4.0722,4.0781,55700.0
2008-12-22 15:25:00,6.91,6.91,6.85,6.9,66100.0,4.084,4.084,4.0485,4.0781,66100.0
2008-12-22 15:30:00,6.9,6.93,6.89,6.9,26400.0,4.0781,4.0958,4.0722,4.0781,26400.0
2008-12-22 15:35:00,6.89,6.97,6.89,6.95,81300.0,4.0722,4.1195,4.0722,4.1076,81300.0
2008-12-22 15:40:00,6.95,6.98,6.9,6.93,91200.0,4.1076,4.1254,4.0781,4.0958,91200.0
2008-12-22 15:45:00,6.92,6.94,6.9,6.93,106700.0,4.0899,4.1017,4.0781,4.0958,106700.0
2008-12-22 15:50:00,6.91,6.92,6.81,6.88,394900.0,4.084,4.0899,4.0249,4.0663,394900.0
2008-12-22 15:55:00,6.89,6.94,6.85,6.88,318400.0,4.0722,4.1017,4.0485,4.0663,318400.0
2008-12-23 09:30:00,7.11,7.14,7.0,7.02,35400.0,4.2022,4.2199,4.1372,4.149,35400.0
2008-12-23 09:35:00,7.02,7.05,6.88,6.88,40600.0,4.149,4.1667,4.0663,4.0663,40600.0
2008-12-23 09:40:00,6.88,6.95,6.84,6.95,73200.0,4.0663,4.1076,4.0426,4.1076,73200.0
2008-12-23 09:45:00,6.95,6.98,6.9,6.9,42100.0,4.1076,4.1254,4.0781,4.0781,42100.0
2008-12-23 09:50:00,6.9,6.91,6.86,6.86,33700.0,4.0781,4.084,4.0545,4.0545,33700.0
2008-12-23 09:55:00,6.86,6.97,6.84,6.97,33100.0,4.0545,4.1195,4.0426,4.1195,33100.0
2008-12-23 10:00:00,6.96,6.97,6.87,6.91,86700.0,4.1136,4.1195,4.0604,4.084,86700.0
2008-12-23 10:05:00,6.92,6.93,6.85,6.89,24200.0,4.0899,4.0958,4.0485,4.0722,24200.0
2008-12-23 10:10:00,6.89,6.94,6.86,6.93,27300.0,4.0722,4.1017,4.0545,4.0958,27300.0
2008-12-23 10:15:00,6.93,6.96,6.91,6.91,50400.0,4.0958,4.1136,4.084,4.084,50400.0
2008-12-23 10:20:00,6.91,6.93,6.9,6.93,21900.0,4.084,4.0958,4.0781,4.0958,21900.0
2008-12-23 10:25:00,6.94,7.0,6.94,6.99,28400.0,4.1017,4.1372,4.1017,4.1313,28400.0
2008-12-23 10:30:00,6.99,7.02,6.97,7.01,28400.0,4.1313,4.149,4.1195,4.1431,28400.0
2008-12-23 10:35:00,7.01,7.02,6.89,6.93,57500.0,4.1431,4.149,4.0722,4.0958,57500.0
2008-12-23 10:40:00,6.92,6.96,6.91,6.96,44100.0,4.0899,4.1136,4.084,4.1136,44100.0
2008-12-23 10:45:00,6.96,7.0,6.96,6.99,14500.0,4.1136,4.1372,4.1136,4.1313,14500.0
2008-12-23 10:50:00,7.0,7.0,6.94,6.95,37800.0,4.1372,4.1372,4.1017,4.1076,37800.0
2008-12-23 10:55:00,6.94,6.96,6.94,6.95,28100.0,4.1017,4.1136,4.1017,4.1076,28100.0
2008-12-23 11:00:00,6.94,6.97,6.94,6.97,12700.0,4.1017,4.1195,4.1017,4.1195,12700.0
2008-12-23 11:05:00,6.98,6.98,6.94,6.94,19800.0,4.1254,4.1254,4.1017,4.1017,19800.0
2008-12-23 11:10:00,6.95,6.95,6.88,6.88,33800.0,4.1076,4.1076,4.0663,4.0663,33800.0
2008-12-23 11:15:00,6.88,6.89,6.86,6.87,23900.0,4.0663,4.0722,4.0545,4.0604,23900.0
2008-12-23 11:20:00,6.87,6.89,6.87,6.89,16800.0,4.0604,4.0722,4.0604,4.0722,16800.0
2008-12-23 11:25:00,6.88,6.88,6.82,6.83,22000.0,4.0663,4.0663,4.0308,4.0367,22000.0
2008-12-23 11:30:00,6.83,6.84,6.81,6.84,34100.0,4.0367,4.0426,4.0249,4.0426,34100.0
2008-12-23 11:35:00,6.85,6.85,6.83,6.84,15200.0,4.0485,4.0485,4.0367,4.0426,15200.0
2008-12-23 11:40:00,6.84,6.88,6.84,6.88,21900.0,4.0426,4.0663,4.0426,4.0663,21900.0
2008-12-23 11:45:00,6.87,6.92,6.87,6.91,85900.0,4.0604,4.0899,4.0604,4.084,85900.0
2008-12-23 11:50:00,6.91,6.91,6.88,6.89,170300.0,4.084,4.084,4.0663,4.0722,170300.0
2008-12-23 11:55:00,6.88,6.89,6.84,6.84,98800.0,4.0663,4.0722,4.0426,4.0426,98800.0
2008-12-23 12:00:00,6.85,6.88,6.84,6.86,55900.0,4.0485,4.0663,4.0426,4.0545,55900.0
2008-12-23 12:05:00,6.86,6.86,6.78,6.79,67100.0,4.0545,4.0545,4.0072,4.0131,67100.0
2008-12-23 12:10:00,6.78,6.84,6.78,6.84,118300.0,4.0072,4.0426,4.0072,4.0426,118300.0
2008-12-23 12:15:00,6.84,6.84,6.8,6.83,10300.0,4.0426,4.0426,4.019,4.0367,10300.0
2008-12-23 12:20:00,6.83,6.84,6.8,6.8,20400.0,4.0367,4.0426,4.019,4.019,20400.0
2008-12-23 12:25:00,6.79,6.8,6.76,6.8,21400.0,4.0131,4.019,3.9953,4.019,21400.0
2008-12-23 12:30:00,6.79,6.8,6.75,6.76,57700.0,4.0131,4.019,3.9894,3.9953,57700.0
2008-12-23 12:35:00,6.75,6.79,6.75,6.78,11500.0,3.9894,4.0131,3.9894,4.0072,11500.0
2008-12-23 12:40:00,6.77,6.82,6.77,6.82,44500.0,4.0013,4.0308,4.0013,4.0308,44500.0
2008-12-23 12:45:00,6.81,6.87,6.81,6.83,92200.0,4.0249,4.0604,4.0249,4.0367,92200.0
2008-12-23 12:50:00,6.83,6.85,6.83,6.85,9100.0,4.0367,4.0485,4.0367,4.0485,9100.0
2008-12-23 12:55:00,6.86,6.87,6.84,6.87,59200.0,4.0545,4.0604,4.0426,4.0604,59200.0
2008-12-23 13:00:00,6.86,6.9,6.86,6.88,64200.0,4.0545,4.0781,4.0545,4.0663,64200.0
2008-12-23 13:05:00,6.88,6.91,6.88,6.91,50600.0,4.0663,4.084,4.0663,4.084,50600.0
2008-12-23 13:10:00,6.91,6.91,6.89,6.91,30500.0,4.084,4.084,4.0722,4.084,30500.0
2008-12-23 13:15:00,6.91,6.94,6.9,6.91,35900.0,4.084,4.1017,4.0781,4.084,35900.0
2008-12-23 13:20:00,6.9,6.93,6.89,6.92,41400.0,4.0781,4.0958,4.0722,4.0899,41400.0
2008-12-23 13:25:00,6.93,6.94,6.91,6.91,48300.0,4.0958,4.1017,4.084,4.084,48300.0
2008-12-23 13:30:00,6.92,6.94,6.91,6.93,15800.0,4.0899,4.1017,4.084,4.0958,15800.0
2008-12-23 13:35:00,6.93,6.95,6.9,6.91,49400.0,4.0958,4.1076,4.0781,4.084,49400.0
2008-12-23 13:40:00,6.91,6.91,6.89,6.91,19900.0,4.084,4.084,4.0722,4.084,19900.0
2008-12-23 13:45:00,6.92,6.94,6.9,6.9,23300.0,4.0899,4.1017,4.0781,4.0781,23300.0
2008-12-23 13:50:00,6.91,6.94,6.9,6.94,25600.0,4.084,4.1017,4.0781,4.1017,25600.0
2008-12-23 13:55:00,6.94,7.01,6.94,6.97,76900.0,4.1017,4.1431,4.1017,4.1195,76900.0
2008-12-23 14:00:00,6.97,7.0,6.96,6.97,86900.0,4.1195,4.1372,4.1136,4.1195,86900.0
2008-12-23 14:05:00,6.97,6.97,6.94,6.95,19000.0,4.1195,4.1195,4.1017,4.1076,19000.0
2008-12-23 14:10:00,6.94,6.96,6.93,6.95,14600.0,4.1017,4.1136,4.0958,4.1076,14600.0
2008-12-23 14:15:00,6.96,6.99,6.95,6.98,43300.0,4.1136,4.1313,4.1076,4.1254,43300.0
2008-12-23 14:20:00,6.99,7.02,6.98,7.01,47800.0,4.1313,4.149,4.1254,4.1431,47800.0
2008-12-23 14:25:00,7.0,7.01,6.98,6.99,44900.0,4.1372,4.1431,4.1254,4.1313,44900.0
2008-12-23 14:30:00,6.98,7.02,6.94,6.96,61100.0,4.1254,4.149,4.1017,4.1136,61100.0
2008-12-23 14:35:00,6.96,7.0,6.95,6.97,49200.0,4.1136,4.1372,4.1076,4.1195,49200.0
2008-12-23 14:40:00,6.96,6.99,6.93,6.95,69300.0,4.1136,4.1313,4.0958,4.1076,69300.0
2008-12-23 14:45:00,6.95,6.96,6.92,6.94,45100.0,4.1076,4.1136,4.0899,4.1017,45100.0
2008-12-23 14:50:00,6.94,6.99,6.94,6.97,28000.0,4.1017,4.1313,4.1017,4.1195,28000.0
2008-12-23 14:55:00,6.98,6.99,6.95,6.96,41000.0,4.1254,4.1313,4.1076,4.1136,41000.0
2008-12-23 15:00:00,6.97,6.98,6.93,6.95,27600.0,4.1195,4.1254,4.0958,4.1076,27600.0
2008-12-23 15:05:00,6.95,6.96,6.93,6.95,23700.0,4.1076,4.1136,4.0958,4.1076,23700.0
2008-12-23 15:10:00,6.95,7.04,6.95,7.02,51900.0,4.1076,4.1608,4.1076,4.149,51900.0
2008-12-23 15:15:00,7.02,7.04,7.0,7.01,36200.0,4.149,4.1608,4.1372,4.1431,36200.0
2008-12-23 15:20:00,7.01,7.04,6.97,7.0,32500.0,4.1431,4.1608,4.1195,4.1372,32500.0
2008-12-23 15:25:00,7.0,7.04,6.98,7.0,52900.0,4.1372,4.1608,4.1254,4.1372,52900.0
2008-12-23 15:30:00,7.01,7.04,6.97,6.98,58900.0,4.1431,4.1608,4.1195,4.1254,58900.0
2008-12-23 15:35:00,6.99,6.99,6.96,6.97,14300.0,4.1313,4.1313,4.1136,4.1195,14300.0
2008-12-23 15:40:00,6.96,6.97,6.93,6.94,50800.0,4.1136,4.1195,4.0958,4.1017,50800.0
2008-12-23 15:45:00,6.94,6.97,6.94,6.96,22700.0,4.1017,4.1195,4.1017,4.1136,22700.0
2008-12-23 15:50:00,6.95,6.96,6.91,6.92,44400.0,4.1076,4.1136,4.084,4.0899,44400.0
2008-12-23 15:55:00,6.92,6.97,6.92,6.95,109600.0,4.0899,4.1195,4.0899,4.1076,109600.0
2008-12-24 09:30:00,6.78,7.15,6.78,7.11,38200.0,4.0072,4.2258,4.0072,4.2022,38200.0
2008-12-24 09:35:00,7.11,7.19,7.09,7.13,19300.0,4.2022,4.2495,4.1904,4.214,19300.0
2008-12-24 09:40:00,7.15,7.17,7.11,7.13,17400.0,4.2258,4.2377,4.2022,4.214,17400.0
2008-12-24 09:45:00,7.13,7.15,7.06,7.08,26300.0,4.214,4.2258,4.1727,4.1845,26300.0
2008-12-24 09:50:00,7.1,7.1,7.01,7.07,104900.0,4.1963,4.1963,4.1431,4.1786,104900.0
2008-12-24 09:55:00,7.07,7.08,7.04,7.04,27300.0,4.1786,4.1845,4.1608,4.1608,27300.0
2008-12-24 10:00:00,7.04,7.07,6.99,7.05,58500.0,4.1608,4.1786,4.1313,4.1667,58500.0
2008-12-24 10:05:00,7.05,7.08,7.0,7.05,45200.0,4.1667,4.1845,4.1372,4.1667,45200.0
2008-12-24 10:10:00,7.05,7.06,7.05,7.06,20300.0,4.1667,4.1727,4.1667,4.1727,20300.0
2008-12-24 10:15:00,7.06,7.06,6.99,7.01,106600.0,4.1727,4.1727,4.1313,4.1431,106600.0
2008-12-24 10:20:00,7.02,7.04,7.01,7.03,29000.0,4.149,4.1608,4.1431,4.1549,29000.0
2008-12-24 10:25:00,7.04,7.05,7.01,7.02,29000.0,4.1608,4.1667,4.1431,4.149,29000.0
2008-12-24 10:30:00,7.02,7.06,7.02,7.05,16500.0,4.149,4.1727,4.149,4.1667,16500.0
2008-12-24 10:35:00,7.05,7.1,7.05,7.09,34800.0,4.1667,4.1963,4.1667,4.1904,34800.0
2008-12-24 10:40:00,7.09,7.1,7.08,7.09,16000.0,4.1904,4.1963,4.1845,4.1904,16000.0
2008-12-24 10:45:00,7.09,7.1,7.09,7.09,8100.0,4.1904,4.1963,4.1904,4.1904,8100.0
2008-12-24 10:50:00,7.09,7.11,7.09,7.1,17500.0,4.1904,4.2022,4.1904,4.1963,17500.0
2008-12-24 10:55:00,7.1,7.11,7.06,7.06,23800.0,4.1963,4.2022,4.1727,4.1727,23800.0
2008-12-24 11:00:00,7.06,7.07,7.04,7.04,20200.0,4.1727,4.1786,4.1608,4.1608,20200.0
2008-12-24 11:05:00,7.04,7.06,7.04,7.05,10100.0,4.1608,4.1727,4.1608,4.1667,10100.0
2008-12-24 11:10:00,7.05,7.06,7.05,7.05,8600.0,4.1667,4.1727,4.1667,4.1667,8600.0
2008-12-24 11:15:00,7.06,7.07,7.02,7.02,75900.0,4.1727,4.1786,4.149,4.149,75900.0
2008-12-24 11:20:00,7.03,7.05,7.02,7.05,40400.0,4.1549,4.1667,4.149,4.1667,40400.0
2008-12-24 11:25:00,7.05,7.06,7.05,7.05,24300.0,4.1667,4.1727,4.1667,4.1667,24300.0
2008-12-24 11:30:00,7.05,7.06,7.04,7.05,34100.0,4.1667,4.1727,4.1608,4.1667,34100.0
2008-12-24 11:35:00,7.05,7.07,7.05,7.07,17900.0,4.1667,4.1786,4.1667,4.1786,17900.0
2008-12-24 11:40:00,7.08,7.09,7.08,7.09,47900.0,4.1845,4.1904,4.1845,4.1904,47900.0
2008-12-24 11:45:00,7.08,7.1,7.08,7.1,26700.0,4.1845,4.1963,4.1845,4.1963,26700.0
2008-12-24 11:50:00,7.1,7.14,7.1,7.14,36000.0,4.1963,4.2199,4.1963,4.2199,36000.0
2008-12-24 11:55:00,7.14,7.15,7.12,7.14,36000.0,4.2199,4.2258,4.2081,4.2199,36000.0
2008-12-24 12:00:00,7.14,7.15,7.12,7.15,13300.0,4.2199,4.2258,4.2081,4.2258,13300.0
2008-12-24 12:05:00,7.15,7.15,7.14,7.15,16500.0,4.2258,4.2258,4.2199,4.2258,16500.0
2008-12-24 12:10:00,7.14,7.15,7.14,7.14,7600.0,4.2199,4.2258,4.2199,4.2199,7600.0
2008-12-24 12:15:00,7.15,7.15,7.14,7.15,5100.0,4.2258,4.2258,4.2199,4.2258,5100.0
2008-12-24 12:20:00,7.15,7.15,7.14,7.14,7000.0,4.2258,4.2258,4.2199,4.2199,7000.0
2008-12-24 12:25:00,7.15,7.15,7.14,7.14,14300.0,4.2258,4.2258,4.2199,4.2199,14300.0
2008-12-24 12:30:00,7.15,7.15,7.14,7.15,10200.0,4.2258,4.2258,4.2199,4.2258,10200.0
2008-12-24 12:35:00,7.15,7.16,7.14,7.15,39000.0,4.2258,4.2318,4.2199,4.2258,39000.0
2008-12-24 12:40:00,7.15,7.17,7.14,7.17,33100.0,4.2258,4.2377,4.2199,4.2377,33100.0
2008-12-24 12:45:00,7.17,7.18,7.17,7.17,18600.0,4.2377,4.2436,4.2377,4.2377,18600.0
2008-12-24 12:50:00,7.17,7.2,7.17,7.18,25800.0,4.2377,4.2554,4.2377,4.2436,25800.0
2008-12-24 12:55:00,7.18,7.23,7.17,7.23,104300.0,4.2436,4.2731,4.2377,4.2731,104300.0
2008-12-26 09:30:00,7.17,7.48,7.17,7.2,108300.0,4.2377,4.4209,4.2377,4.2554,108300.0
2008-12-26 09:35:00,7.2,7.24,7.2,7.23,8000.0,4.2554,4.279,4.2554,4.2731,8000.0
2008-12-26 09:40:00,7.22,7.23,7.18,7.18,20800.0,4.2672,4.2731,4.2436,4.2436,20800.0
2008-12-26 09:45:00,7.19,7.22,7.18,7.22,17400.0,4.2495,4.2672,4.2436,4.2672,17400.0
2008-12-26 09:50:00,7.22,7.22,7.18,7.19,7500.0,4.2672,4.2672,4.2436,4.2495,7500.0
2008-12-26 09:55:00,7.19,7.21,7.19,7.19,8200.0,4.2495,4.2613,4.2495,4.2495,8200.0
2008-12-26 10:00:00,7.19,7.21,7.18,7.18,17100.0,4.2495,4.2613,4.2436,4.2436,17100.0
2008-12-26 10:05:00,7.18,7.18,7.17,7.17,11200.0,4.2436,4.2436,4.2377,4.2377,11200.0
2008-12-26 10:10:00,7.18,7.19,7.18,7.18,8500.0,4.2436,4.2495,4.2436,4.2436,8500.0
2008-12-26 10:15:00,7.18,7.18,7.14,7.14,13500.0,4.2436,4.2436,4.2199,4.2199,13500.0
2008-12-26 10:20:00,7.14,7.16,7.13,7.15,9600.0,4.2199,4.2318,4.214,4.2258,9600.0
2008-12-26 10:25:00,7.16,7.16,7.14,7.14,6400.0,4.2318,4.2318,4.2199,4.2199,6400.0
2008-12-26 10:30:00,7.14,7.14,7.11,7.11,6800.0,4.2199,4.2199,4.2022,4.2022,6800.0
2008-12-26 10:35:00,7.11,7.12,7.1,7.1,16300.0,4.2022,4.2081,4.1963,4.1963,16300.0
2008-12-26 10:40:00,7.1,7.11,7.1,7.1,5300.0,4.1963,4.2022,4.1963,4.1963,5300.0
2008-12-26 10:45:00,7.1,7.1,7.07,7.07,7800.0,4.1963,4.1963,4.1786,4.1786,7800.0
2008-12-26 10:50:00,7.07,7.07,7.05,7.06,3000.0,4.1786,4.1786,4.1667,4.1727,3000.0
2008-12-26 10:55:00,7.07,7.09,7.07,7.07,14000.0,4.1786,4.1904,4.1786,4.1786,14000.0
2008-12-26 11:00:00,7.07,7.07,7.04,7.05,8700.0,4.1786,4.1786,4.1608,4.1667,8700.0
2008-12-26 11:05:00,7.04,7.07,7.04,7.07,15700.0,4.1608,4.1786,4.1608,4.1786,15700.0
2008-12-26 11:10:00,7.07,7.08,7.07,7.08,10000.0,4.1786,4.1845,4.1786,4.1845,10000.0
2008-12-26 11:15:00,7.08,7.08,7.07,7.07,2200.0,4.1845,4.1845,4.1786,4.1786,2200.0
2008-12-26 11:20:00,7.07,7.08,7.05,7.05,10400.0,4.1786,4.1845,4.1667,4.1667,10400.0
2008-12-26 11:25:00,7.05,7.06,7.05,7.06,8200.0,4.1667,4.1727,4.1667,4.1727,8200.0
2008-12-26 11:30:00,7.05,7.07,7.05,7.06,6900.0,4.1667,4.1786,4.1667,4.1727,6900.0
2008-12-26 11:35:00,7.06,7.06,7.05,7.05,16900.0,4.1727,4.1727,4.1667,4.1667,16900.0
2008-12-26 11:40:00,7.05,7.06,7.05,7.05,7600.0,4.1667,4.1727,4.1667,4.1667,7600.0
2008-12-26 11:45:00,7.06,7.07,7.05,7.07,13200.0,4.1727,4.1786,4.1667,4.1786,13200.0
2008-12-26 11:50:00,7.07,7.07,7.05,7.06,8900.0,4.1786,4.1786,4.1667,4.1727,8900.0
2008-12-26 11:55:00,7.07,7.07,7.05,7.05,14600.0,4.1786,4.1786,4.1667,4.1667,14600.0
2008-12-26 12:00:00,7.06,7.06,7.05,7.05,1900.0,4.1727,4.1727,4.1667,4.1667,1900.0
2008-12-26 12:05:00,7.05,7.06,7.05,7.05,6300.0,4.1667,4.1727,4.1667,4.1667,6300.0
2008-12-26 12:10:00,7.05,7.06,7.02,7.03,57100.0,4.1667,4.1727,4.149,4.1549,57100.0
2008-12-26 12:15:00,7.03,7.03,7.02,7.03,13200.0,4.1549,4.1549,4.149,4.1549,13200.0
2008-12-26 12:20:00,7.02,7.03,7.02,7.02,18100.0,4.149,4.1549,4.149,4.149,18100.0
2008-12-26 12:25:00,7.02,7.02,7.01,7.01,6900.0,4.149,4.149,4.1431,4.1431,6900.0
2008-12-26 12:30:00,7.01,7.01,6.98,6.99,42500.0,4.1431,4.1431,4.1254,4.1313,42500.0
2008-12-26 12:35:00,6.99,6.99,6.97,6.97,9300.0,4.1313,4.1313,4.1195,4.1195,9300.0
2008-12-26 12:40:00,6.98,6.98,6.97,6.98,6500.0,4.1254,4.1254,4.1195,4.1254,6500.0
2008-12-26 12:45:00,6.98,7.0,6.97,6.99,14900.0,4.1254,4.1372,4.1195,4.1313,14900.0
2008-12-26 12:50:00,6.98,6.99,6.93,6.93,52900.0,4.1254,4.1313,4.0958,4.0958,52900.0
2008-12-26 12:55:00,6.94,6.94,6.92,6.93,14400.0,4.1017,4.1017,4.0899,4.0958,14400.0
2008-12-26 13:00:00,6.93,6.94,6.93,6.94,3200.0,4.0958,4.1017,4.0958,4.1017,3200.0
2008-12-26 13:05:00,6.93,6.97,6.93,6.97,14100.0,4.0958,4.1195,4.0958,4.1195,14100.0
2008-12-26 13:10:00,6.97,6.97,6.96,6.97,8100.0,4.1195,4.1195,4.1136,4.1195,8100.0
2008-12-26 13:15:00,6.96,6.97,6.96,6.96,14300.0,4.1136,4.1195,4.1136,4.1136,14300.0
2008-12-26 13:20:00,6.95,6.95,6.89,6.9,84800.0,4.1076,4.1076,4.0722,4.0781,84800.0
2008-12-26 13:25:00,6.89,6.9,6.89,6.9,35000.0,4.0722,4.0781,4.0722,4.0781,35000.0
2008-12-26 13:30:00,6.9,6.91,6.89,6.89,39600.0,4.0781,4.084,4.0722,4.0722,39600.0
2008-12-26 13:35:00,6.89,6.9,6.89,6.89,46400.0,4.0722,4.0781,4.0722,4.0722,46400.0
2008-12-26 13:40:00,6.9,6.9,6.89,6.9,31500.0,4.0781,4.0781,4.0722,4.0781,31500.0
2008-12-26 13:45:00,6.89,6.9,6.89,6.9,32600.0,4.0722,4.0781,4.0722,4.0781,32600.0
2008-12-26 13:50:00,6.9,6.9,6.89,6.9,14900.0,4.0781,4.0781,4.0722,4.0781,14900.0
2008-12-26 13:55:00,6.9,6.9,6.89,6.89,16900.0,4.0781,4.0781,4.0722,4.0722,16900.0
2008-12-26 14:00:00,6.9,6.9,6.89,6.9,28400.0,4.0781,4.0781,4.0722,4.0781,28400.0
2008-12-26 14:05:00,6.9,6.91,6.89,6.9,31100.0,4.0781,4.084,4.0722,4.0781,31100.0
2008-12-26 14:10:00,6.89,6.9,6.89,6.9,9500.0,4.0722,4.0781,4.0722,4.0781,9500.0
2008-12-26 14:15:00,6.89,6.94,6.89,6.94,28300.0,4.0722,4.1017,4.0722,4.1017,28300.0
2008-12-26 14:20:00,6.94,6.95,6.93,6.95,9000.0,4.1017,4.1076,4.0958,4.1076,9000.0
2008-12-26 14:25:00,6.95,6.97,6.94,6.96,25600.0,4.1076,4.1195,4.1017,4.1136,25600.0
2008-12-26 14:30:00,6.96,6.98,6.95,6.98,14800.0,4.1136,4.1254,4.1076,4.1254,14800.0
2008-12-26 14:35:00,6.99,7.01,6.98,7.01,48800.0,4.1313,4.1431,4.1254,4.1431,48800.0
2008-12-26 14:40:00,7.0,7.02,7.0,7.0,24000.0,4.1372,4.149,4.1372,4.1372,24000.0
2008-12-26 14:45:00,7.0,7.01,6.98,6.99,24400.0,4.1372,4.1431,4.1254,4.1313,24400.0
2008-12-26 14:50:00,7.0,7.0,6.99,7.0,8100.0,4.1372,4.1372,4.1313,4.1372,8100.0
2008-12-26 14:55:00,6.99,7.0,6.99,6.99,10800.0,4.1313,4.1372,4.1313,4.1313,10800.0
2008-12-26 15:00:00,7.0,7.0,6.99,6.99,7000.0,4.1372,4.1372,4.1313,4.1313,7000.0
2008-12-26 15:05:00,6.99,7.0,6.99,6.99,7100.0,4.1313,4.1372,4.1313,4.1313,7100.0
2008-12-26 15:10:00,7.0,7.01,6.99,7.0,18100.0,4.1372,4.1431,4.1313,4.1372,18100.0
2008-12-26 15:15:00,7.0,7.04,7.0,7.02,24600.0,4.1372,4.1608,4.1372,4.149,24600.0
2008-12-26 15:20:00,7.03,7.03,7.01,7.01,31500.0,4.1549,4.1549,4.1431,4.1431,31500.0
2008-12-26 15:25:00,7.01,7.03,7.01,7.02,17000.0,4.1431,4.1549,4.1431,4.149,17000.0
2008-12-26 15:30:00,7.02,7.03,7.01,7.01,20400.0,4.149,4.1549,4.1431,4.1431,20400.0
2008-12-26 15:35:00,7.01,7.02,7.0,7.01,38200.0,4.1431,4.149,4.1372,4.1431,38200.0
2008-12-26 15:40:00,7.02,7.02,6.99,7.0,46200.0,4.149,4.149,4.1313,4.1372,46200.0
2008-12-26 15:45:00,7.0,7.01,7.0,7.01,33800.0,4.1372,4.1431,4.1372,4.1431,33800.0
2008-12-26 15:50:00,7.0,7.01,6.99,7.0,74300.0,4.1372,4.1431,4.1313,4.1372,74300.0
2008-12-26 15:55:00,7.0,7.05,6.99,7.05,131000.0,4.1372,4.1667,4.1313,4.1667,131000.0
2008-12-29 09:30:00,6.93,7.0,6.93,7.0,23500.0,4.0958,4.1372,4.0958,4.1372,23500.0
2008-12-29 09:35:00,6.99,7.02,6.98,7.01,13800.0,4.1313,4.149,4.1254,4.1431,13800.0
2008-12-29 09:40:00,7.01,7.02,6.96,7.0,9700.0,4.1431,4.149,4.1136,4.1372,9700.0
2008-12-29 09:45:00,7.01,7.01,6.9,6.94,57200.0,4.1431,4.1431,4.0781,4.1017,57200.0
2008-12-29 09:50:00,6.94,6.95,6.92,6.93,15000.0,4.1017,4.1076,4.0899,4.0958,15000.0
2008-12-29 09:55:00,6.93,6.93,6.88,6.89,17100.0,4.0958,4.0958,4.0663,4.0722,17100.0
2008-12-29 10:00:00,6.88,6.89,6.82,6.83,67300.0,4.0663,4.0722,4.0308,4.0367,67300.0
2008-12-29 10:05:00,6.81,6.82,6.77,6.78,46900.0,4.0249,4.0308,4.0013,4.0072,46900.0
2008-12-29 10:10:00,6.77,6.78,6.75,6.78,18300.0,4.0013,4.0072,3.9894,4.0072,18300.0
2008-12-29 10:15:00,6.78,6.79,6.75,6.76,28800.0,4.0072,4.0131,3.9894,3.9953,28800.0
2008-12-29 10:20:00,6.76,6.82,6.75,6.81,89300.0,3.9953,4.0308,3.9894,4.0249,89300.0
2008-12-29 10:25:00,6.81,6.86,6.8,6.86,28400.0,4.0249,4.0545,4.019,4.0545,28400.0
2008-12-29 10:30:00,6.85,6.86,6.81,6.86,44100.0,4.0485,4.0545,4.0249,4.0545,44100.0
2008-12-29 10:35:00,6.85,6.88,6.84,6.88,32200.0,4.0485,4.0663,4.0426,4.0663,32200.0
2008-12-29 10:40:00,6.88,6.88,6.84,6.85,52300.0,4.0663,4.0663,4.0426,4.0485,52300.0
2008-12-29 10:45:00,6.84,6.9,6.8,6.88,108700.0,4.0426,4.0781,4.019,4.0663,108700.0
2008-12-29 10:50:00,6.88,6.88,6.84,6.87,20800.0,4.0663,4.0663,4.0426,4.0604,20800.0
2008-12-29 10:55:00,6.86,6.89,6.86,6.88,18500.0,4.0545,4.0722,4.0545,4.0663,18500.0
2008-12-29 11:00:00,6.87,6.9,6.86,6.89,31700.0,4.0604,4.0781,4.0545,4.0722,31700.0
2008-12-29 11:05:00,6.89,6.91,6.86,6.91,30100.0,4.0722,4.084,4.0545,4.084,30100.0
2008-12-29 11:10:00,6.91,6.92,6.88,6.89,30000.0,4.084,4.0899,4.0663,4.0722,30000.0
2008-12-29 11:15:00,6.89,6.9,6.88,6.89,12300.0,4.0722,4.0781,4.0663,4.0722,12300.0
2008-12-29 11:20:00,6.89,6.91,6.88,6.89,9600.0,4.0722,4.084,4.0663,4.0722,9600.0
2008-12-29 11:25:00,6.88,6.89,6.86,6.88,17300.0,4.0663,4.0722,4.0545,4.0663,17300.0
2008-12-29 11:30:00,6.88,6.92,6.88,6.92,14900.0,4.0663,4.0899,4.0663,4.0899,14900.0
2008-12-29 11:35:00,6.92,6.96,6.91,6.94,44800.0,4.0899,4.1136,4.084,4.1017,44800.0
2008-12-29 11:40:00,6.94,6.95,6.89,6.91,30700.0,4.1017,4.1076,4.0722,4.084,30700.0
2008-12-29 11:45:00,6.91,6.92,6.91,6.91,4600.0,4.084,4.0899,4.084,4.084,4600.0
2008-12-29 11:50:00,6.91,6.95,6.91,6.92,125900.0,4.084,4.1076,4.084,4.0899,125900.0
2008-12-29 11:55:00,6.92,6.93,6.91,6.93,4400.0,4.0899,4.0958,4.084,4.0958,4400.0
2008-12-29 12:00:00,6.93,6.94,6.92,6.94,5100.0,4.0958,4.1017,4.0899,4.1017,5100.0
2008-12-29 12:05:00,6.94,6.95,6.94,6.95,8600.0,4.1017,4.1076,4.1017,4.1076,8600.0
2008-12-29 12:10:00,6.95,6.95,6.93,6.93,12000.0,4.1076,4.1076,4.0958,4.0958,12000.0
2008-12-29 12:15:00,6.93,6.94,6.91,6.92,72800.0,4.0958,4.1017,4.084,4.0899,72800.0
2008-12-29 12:20:00,6.92,6.92,6.9,6.9,2800.0,4.0899,4.0899,4.0781,4.0781,2800.0
2008-12-29 12:25:00,6.9,6.9,6.88,6.88,27200.0,4.0781,4.0781,4.0663,4.0663,27200.0
2008-12-29 12:30:00,6.88,6.89,6.88,6.88,5500.0,4.0663,4.0722,4.0663,4.0663,5500.0
2008-12-29 12:35:00,6.89,6.89,6.88,6.88,4400.0,4.0722,4.0722,4.0663,4.0663,4400.0
2008-12-29 12:40:00,6.89,6.91,6.88,6.89,29300.0,4.0722,4.084,4.0663,4.0722,29300.0
2008-12-29 12:45:00,6.9,6.9,6.89,6.9,4000.0,4.0781,4.0781,4.0722,4.0781,4000.0
2008-12-29 12:50:00,6.9,6.9,6.87,6.9,20400.0,4.0781,4.0781,4.0604,4.0781,20400.0
2008-12-29 12:55:00,6.89,6.9,6.84,6.84,11400.0,4.0722,4.0781,4.0426,4.0426,11400.0
2008-12-29 13:00:00,6.84,6.85,6.82,6.84,12200.0,4.0426,4.0485,4.0308,4.0426,12200.0
2008-12-29 13:05:00,6.83,6.87,6.83,6.87,16200.0,4.0367,4.0604,4.0367,4.0604,16200.0
2008-12-29 13:10:00,6.86,6.87,6.85,6.86,10300.0,4.0545,4.0604,4.0485,4.0545,10300.0
2008-12-29 13:15:00,6.85,6.86,6.84,6.84,13800.0,4.0485,4.0545,4.0426,4.0426,13800.0
2008-12-29 13:20:00,6.84,6.85,6.83,6.84,4600.0,4.0426,4.0485,4.0367,4.0426,4600.0
2008-12-29 13:25:00,6.84,6.85,6.83,6.85,10700.0,4.0426,4.0485,4.0367,4.0485,10700.0
2008-12-29 13:30:00,6.84,6.87,6.84,6.87,11800.0,4.0426,4.0604,4.0426,4.0604,11800.0
2008-12-29 13:35:00,6.87,6.88,6.86,6.88,8900.0,4.0604,4.0663,4.0545,4.0663,8900.0
2008-12-29 13:40:00,6.88,6.89,6.88,6.88,6600.0,4.0663,4.0722,4.0663,4.0663,6600.0
2008-12-29 13:45:00,6.88,6.9,6.88,6.9,13400.0,4.0663,4.0781,4.0663,4.0781,13400.0
2008-12-29 13:50:00,6.9,6.91,6.88,6.89,38200.0,4.0781,4.084,4.0663,4.0722,38200.0
2008-12-29 13:55:00,6.89,6.91,6.88,6.91,14100.0,4.0722,4.084,4.0663,4.084,14100.0
2008-12-29 14:00:00,6.91,6.91,6.9,6.9,8000.0,4.084,4.084,4.0781,4.0781,8000.0
2008-12-29 14:05:00,6.9,6.9,6.86,6.89,13000.0,4.0781,4.0781,4.0545,4.0722,13000.0
2008-12-29 14:10:00,6.9,6.9,6.87,6.89,46000.0,4.0781,4.0781,4.0604,4.0722,46000.0
2008-12-29 14:15:00,6.89,6.91,6.88,6.91,10300.0,4.0722,4.084,4.0663,4.084,10300.0
2008-12-29 14:20:00,6.91,6.93,6.9,6.91,17400.0,4.084,4.0958,4.0781,4.084,17400.0
2008-12-29 14:25:00,6.9,6.95,6.89,6.94,35000.0,4.0781,4.1076,4.0722,4.1017,35000.0
2008-12-29 14:30:00,6.94,6.94,6.91,6.92,31100.0,4.1017,4.1017,4.084,4.0899,31100.0
2008-12-29 14:35:00,6.92,6.92,6.89,6.91,24400.0,4.0899,4.0899,4.0722,4.084,24400.0
2008-12-29 14:40:00,6.9,6.93,6.9,6.92,13100.0,4.0781,4.0958,4.0781,4.0899,13100.0
2008-12-29 14:45:00,6.92,6.93,6.89,6.89,27300.0,4.0899,4.0958,4.0722,4.0722,27300.0
2008-12-29 14:50:00,6.89,6.91,6.87,6.91,18500.0,4.0722,4.084,4.0604,4.084,18500.0
2008-12-29 14:55:00,6.91,6.95,6.91,6.95,13200.0,4.084,4.1076,4.084,4.1076,13200.0
2008-12-29 15:00:00,6.94,6.97,6.94,6.96,17300.0,4.1017,4.1195,4.1017,4.1136,17300.0
2008-12-29 15:05:00,6.97,7.0,6.96,6.99,34000.0,4.1195,4.1372,4.1136,4.1313,34000.0
2008-12-29 15:10:00,6.99,6.99,6.96,6.96,15400.0,4.1313,4.1313,4.1136,4.1136,15400.0
2008-12-29 15:15:00,6.97,6.99,6.94,6.94,16500.0,4.1195,4.1313,4.1017,4.1017,16500.0
2008-12-29 15:20:00,6.95,6.99,6.95,6.99,9100.0,4.1076,4.1313,4.1076,4.1313,9100.0
2008-12-29 15:25:00,6.99,6.99,6.96,6.97,29700.0,4.1313,4.1313,4.1136,4.1195,29700.0
2008-12-29 15:30:00,6.96,6.99,6.96,6.97,14100.0,4.1136,4.1313,4.1136,4.1195,14100.0
2008-12-29 15:35:00,6.97,6.98,6.94,6.95,31600.0,4.1195,4.1254,4.1017,4.1076,31600.0
2008-12-29 15:40:00,6.94,7.01,6.94,7.01,46300.0,4.1017,4.1431,4.1017,4.1431,46300.0
2008-12-29 15:45:00,7.0,7.02,6.98,6.98,38700.0,4.1372,4.149,4.1254,4.1254,38700.0
2008-12-29 15:50:00,6.99,7.05,6.99,7.04,129100.0,4.1313,4.1667,4.1313,4.1608,129100.0
2008-12-29 15:55:00,7.04,7.05,7.02,7.04,142300.0,4.1608,4.1667,4.149,4.1608,142300.0
2008-12-30 09:30:00,7.11,7.11,6.85,7.05,55100.0,4.2022,4.2022,4.0485,4.1667,55100.0
2008-12-30 09:35:00,7.05,7.1,7.02,7.04,12500.0,4.1667,4.1963,4.149,4.1608,12500.0
2008-12-30 09:40:00,7.02,7.07,7.0,7.02,32500.0,4.149,4.1786,4.1372,4.149,32500.0
2008-12-30 09:45:00,7.03,7.07,7.03,7.04,12000.0,4.1549,4.1786,4.1549,4.1608,12000.0
2008-12-30 09:50:00,7.05,7.05,7.04,7.04,2500.0,4.1667,4.1667,4.1608,4.1608,2500.0
2008-12-30 09:55:00,7.05,7.05,7.0,7.0,11800.0,4.1667,4.1667,4.1372,4.1372,11800.0
2008-12-30 10:00:00,7.0,7.03,6.96,7.01,26400.0,4.1372,4.1549,4.1136,4.1431,26400.0
2008-12-30 10:05:00,7.0,7.01,6.99,7.0,4600.0,4.1372,4.1431,4.1313,4.1372,4600.0
2008-12-30 10:10:00,6.99,7.0,6.96,6.96,71400.0,4.1313,4.1372,4.1136,4.1136,71400.0
2008-12-30 10:15:00,6.97,6.99,6.95,6.96,20300.0,4.1195,4.1313,4.1076,4.1136,20300.0
2008-12-30 10:20:00,6.97,6.99,6.96,6.99,10500.0,4.1195,4.1313,4.1136,4.1313,10500.0
2008-12-30 10:25:00,7.0,7.0,6.99,6.99,5200.0,4.1372,4.1372,4.1313,4.1313,5200.0
2008-12-30 10:30:00,6.99,7.0,6.99,6.99,7500.0,4.1313,4.1372,4.1313,4.1313,7500.0
2008-12-30 10:35:00,6.99,7.0,6.99,6.99,6400.0,4.1313,4.1372,4.1313,4.1313,6400.0
2008-12-30 10:40:00,7.0,7.01,6.99,7.0,11700.0,4.1372,4.1431,4.1313,4.1372,11700.0
2008-12-30 10:45:00,7.0,7.01,7.0,7.0,11000.0,4.1372,4.1431,4.1372,4.1372,11000.0
2008-12-30 10:50:00,7.01,7.01,7.0,7.0,12600.0,4.1431,4.1431,4.1372,4.1372,12600.0
2008-12-30 10:55:00,7.01,7.01,6.98,6.99,17400.0,4.1431,4.1431,4.1254,4.1313,17400.0
2008-12-30 11:00:00,6.98,6.98,6.97,6.98,7900.0,4.1254,4.1254,4.1195,4.1254,7900.0
2008-12-30 11:05:00,6.97,7.01,6.97,6.99,17000.0,4.1195,4.1431,4.1195,4.1313,17000.0
2008-12-30 11:10:00,7.0,7.0,6.97,6.98,20200.0,4.1372,4.1372,4.1195,4.1254,20200.0
2008-12-30 11:15:00,6.97,6.98,6.97,6.97,9300.0,4.1195,4.1254,4.1195,4.1195,9300.0
2008-12-30 11:20:00,6.97,7.0,6.97,6.99,7200.0,4.1195,4.1372,4.1195,4.1313,7200.0
2008-12-30 11:25:00,6.99,7.01,6.98,7.01,22100.0,4.1313,4.1431,4.1254,4.1431,22100.0
2008-12-30 11:30:00,7.0,7.02,7.0,7.02,15300.0,4.1372,4.149,4.1372,4.149,15300.0
2008-12-30 11:35:00,7.02,7.05,7.01,7.05,20600.0,4.149,4.1667,4.1431,4.1667,20600.0
2008-12-30 11:40:00,7.05,7.07,7.04,7.07,22200.0,4.1667,4.1786,4.1608,4.1786,22200.0
2008-12-30 11:45:00,7.07,7.1,7.07,7.1,15700.0,4.1786,4.1963,4.1786,4.1963,15700.0
2008-12-30 11:50:00,7.09,7.1,7.09,7.1,12000.0,4.1904,4.1963,4.1904,4.1963,12000.0
2008-12-30 11:55:00,7.1,7.1,7.04,7.04,38900.0,4.1963,4.1963,4.1608,4.1608,38900.0
2008-12-30 12:00:00,7.05,7.05,7.0,7.0,135800.0,4.1667,4.1667,4.1372,4.1372,135800.0
2008-12-30 12:05:00,7.0,7.0,6.95,6.96,21700.0,4.1372,4.1372,4.1076,4.1136,21700.0
2008-12-30 12:10:00,6.95,6.96,6.93,6.96,71800.0,4.1076,4.1136,4.0958,4.1136,71800.0
2008-12-30 12:15:00,6.96,6.97,6.96,6.97,3200.0,4.1136,4.1195,4.1136,4.1195,3200.0
2008-12-30 12:20:00,6.97,7.0,6.97,6.99,19800.0,4.1195,4.1372,4.1195,4.1313,19800.0
2008-12-30 12:25:00,6.99,7.0,6.98,7.0,16700.0,4.1313,4.1372,4.1254,4.1372,16700.0
2008-12-30 12:30:00,7.0,7.0,6.97,6.97,20200.0,4.1372,4.1372,4.1195,4.1195,20200.0
2008-12-30 12:35:00,6.97,6.98,6.94,6.97,38000.0,4.1195,4.1254,4.1017,4.1195,38000.0
2008-12-30 12:40:00,6.97,7.02,6.96,7.02,50000.0,4.1195,4.149,4.1136,4.149,50000.0
2008-12-30 12:45:00,7.02,7.04,6.98,6.98,125000.0,4.149,4.1608,4.1254,4.1254,125000.0
2008-12-30 12:50:00,6.97,7.01,6.97,7.0,11800.0,4.1195,4.1431,4.1195,4.1372,11800.0
2008-12-30 12:55:00,7.01,7.02,6.99,7.01,11700.0,4.1431,4.149,4.1313,4.1431,11700.0
2008-12-30 13:00:00,7.0,7.01,7.0,7.01,5700.0,4.1372,4.1431,4.1372,4.1431,5700.0
2008-12-30 13:05:00,7.0,7.01,7.0,7.01,20800.0,4.1372,4.1431,4.1372,4.1431,20800.0
2008-12-30 13:10:00,7.01,7.02,7.0,7.01,28600.0,4.1431,4.149,4.1372,4.1431,28600.0
2008-12-30 13:15:00,7.01,7.01,7.0,7.0,11800.0,4.1431,4.1431,4.1372,4.1372,11800.0
2008-12-30 13:20:00,7.0,7.0,6.99,7.0,7400.0,4.1372,4.1372,4.1313,4.1372,7400.0
2008-12-30 13:25:00,7.0,7.01,7.0,7.0,24100.0,4.1372,4.1431,4.1372,4.1372,24100.0
2008-12-30 13:30:00,7.0,7.01,7.0,7.0,10800.0,4.1372,4.1431,4.1372,4.1372,10800.0
2008-12-30 13:35:00,7.01,7.01,7.0,7.01,8400.0,4.1431,4.1431,4.1372,4.1431,8400.0
2008-12-30 13:40:00,7.0,7.01,7.0,7.01,6500.0,4.1372,4.1431,4.1372,4.1431,6500.0
2008-12-30 13:45:00,7.0,7.01,7.0,7.01,15600.0,4.1372,4.1431,4.1372,4.1431,15600.0
2008-12-30 13:50:00,7.0,7.04,7.0,7.04,16900.0,4.1372,4.1608,4.1372,4.1608,16900.0
2008-12-30 13:55:00,7.04,7.04,6.99,7.0,33100.0,4.1608,4.1608,4.1313,4.1372,33100.0
2008-12-30 14:00:00,6.99,7.0,6.95,6.98,85200.0,4.1313,4.1372,4.1076,4.1254,85200.0
2008-12-30 14:05:00,6.98,6.99,6.97,6.98,20500.0,4.1254,4.1313,4.1195,4.1254,20500.0
2008-12-30 14:10:00,6.99,6.99,6.98,6.99,11800.0,4.1313,4.1313,4.1254,4.1313,11800.0
2008-12-30 14:15:00,6.98,7.0,6.98,7.0,14300.0,4.1254,4.1372,4.1254,4.1372,14300.0
2008-12-30 14:20:00,7.0,7.01,6.99,7.01,49900.0,4.1372,4.1431,4.1313,4.1431,49900.0
2008-12-30 14:25:00,7.01,7.04,7.0,7.04,13700.0,4.1431,4.1608,4.1372,4.1608,13700.0
2008-12-30 14:30:00,7.03,7.04,7.03,7.03,25400.0,4.1549,4.1608,4.1549,4.1549,25400.0
2008-12-30 14:35:00,7.04,7.06,7.03,7.06,64500.0,4.1608,4.1727,4.1549,4.1727,64500.0
2008-12-30 14:40:00,7.05,7.07,7.05,7.07,33100.0,4.1667,4.1786,4.1667,4.1786,33100.0
2008-12-30 14:45:00,7.07,7.07,7.05,7.05,35900.0,4.1786,4.1786,4.1667,4.1667,35900.0
2008-12-30 14:50:00,7.05,7.06,7.05,7.05,25900.0,4.1667,4.1727,4.1667,4.1667,25900.0
2008-12-30 14:55:00,7.06,7.06,7.03,7.04,34600.0,4.1727,4.1727,4.1549,4.1608,34600.0
2008-12-30 15:00:00,7.04,7.04,7.0,7.02,131000.0,4.1608,4.1608,4.1372,4.149,131000.0
2008-12-30 15:05:00,7.01,7.03,7.01,7.02,31100.0,4.1431,4.1549,4.1431,4.149,31100.0
2008-12-30 15:10:00,7.02,7.02,7.01,7.02,19300.0,4.149,4.149,4.1431,4.149,19300.0
2008-12-30 15:15:00,7.01,7.04,7.01,7.03,46200.0,4.1431,4.1608,4.1431,4.1549,46200.0
2008-12-30 15:20:00,7.04,7.05,7.03,7.05,24000.0,4.1608,4.1667,4.1549,4.1667,24000.0
2008-12-30 15:25:00,7.05,7.08,7.05,7.07,37000.0,4.1667,4.1845,4.1667,4.1786,37000.0
2008-12-30 15:30:00,7.06,7.09,7.06,7.07,25000.0,4.1727,4.1904,4.1727,4.1786,25000.0
2008-12-30 15:35:00,7.08,7.08,7.06,7.07,20800.0,4.1845,4.1845,4.1727,4.1786,20800.0
2008-12-30 15:40:00,7.07,7.07,7.06,7.06,36500.0,4.1786,4.1786,4.1727,4.1727,36500.0
2008-12-30 15:45:00,7.07,7.09,7.06,7.09,87800.0,4.1786,4.1904,4.1727,4.1904,87800.0
2008-12-30 15:50:00,7.09,7.11,7.08,7.1,155200.0,4.1904,4.2022,4.1845,4.1963,155200.0
2008-12-30 15:55:00,7.1,7.15,7.09,7.13,385600.0,4.1963,4.2258,4.1904,4.214,385600.0
2008-12-31 09:30:00,6.94,7.2,6.94,7.2,47900.0,4.1017,4.2554,4.1017,4.2554,47900.0
2008-12-31 09:35:00,7.18,7.24,7.18,7.22,33700.0,4.2436,4.279,4.2436,4.2672,33700.0
2008-12-31 09:40:00,7.22,7.25,7.19,7.24,60900.0,4.2672,4.285,4.2495,4.279,60900.0
2008-12-31 09:45:00,7.25,7.28,7.23,7.28,43700.0,4.285,4.3027,4.2731,4.3027,43700.0
2008-12-31 09:50:00,7.28,7.32,7.25,7.3,46600.0,4.3027,4.3263,4.285,4.3145,46600.0
2008-12-31 09:55:00,7.31,7.34,7.3,7.31,59800.0,4.3204,4.3381,4.3145,4.3204,59800.0
2008-12-31 10:00:00,7.31,7.38,7.31,7.38,31700.0,4.3204,4.3618,4.3204,4.3618,31700.0
2008-12-31 10:05:00,7.37,7.4,7.37,7.4,27100.0,4.3559,4.3736,4.3559,4.3736,27100.0
2008-12-31 10:10:00,7.4,7.43,7.39,7.39,52900.0,4.3736,4.3913,4.3677,4.3677,52900.0
2008-12-31 10:15:00,7.39,7.44,7.39,7.44,22600.0,4.3677,4.3972,4.3677,4.3972,22600.0
2008-12-31 10:20:00,7.44,7.45,7.43,7.45,20700.0,4.3972,4.4032,4.3913,4.4032,20700.0
2008-12-31 10:25:00,7.45,7.45,7.42,7.43,35700.0,4.4032,4.4032,4.3854,4.3913,35700.0
2008-12-31 10:30:00,7.42,7.42,7.4,7.41,22600.0,4.3854,4.3854,4.3736,4.3795,22600.0
2008-12-31 10:35:00,7.41,7.42,7.4,7.41,52500.0,4.3795,4.3854,4.3736,4.3795,52500.0
2008-12-31 10:40:00,7.42,7.45,7.41,7.44,50600.0,4.3854,4.4032,4.3795,4.3972,50600.0
2008-12-31 10:45:00,7.44,7.48,7.43,7.48,89600.0,4.3972,4.4209,4.3913,4.4209,89600.0
2008-12-31 10:50:00,7.48,7.5,7.47,7.49,49800.0,4.4209,4.4327,4.415,4.4268,49800.0
2008-12-31 10:55:00,7.48,7.54,7.48,7.51,87400.0,4.4209,4.4563,4.4209,4.4386,87400.0
2008-12-31 11:00:00,7.51,7.53,7.5,7.5,46800.0,4.4386,4.4504,4.4327,4.4327,46800.0
2008-12-31 11:05:00,7.49,7.49,7.47,7.48,13400.0,4.4268,4.4268,4.415,4.4209,13400.0
2008-12-31 11:10:00,7.47,7.5,7.47,7.5,30000.0,4.415,4.4327,4.415,4.4327,30000.0
2008-12-31 11:15:00,7.5,7.5,7.49,7.5,26900.0,4.4327,4.4327,4.4268,4.4327,26900.0
2008-12-31 11:20:00,7.5,7.52,7.49,7.52,31900.0,4.4327,4.4445,4.4268,4.4445,31900.0
2008-12-31 11:25:00,7.53,7.53,7.49,7.49,28000.0,4.4504,4.4504,4.4268,4.4268,28000.0
2008-12-31 11:30:00,7.49,7.52,7.49,7.51,40800.0,4.4268,4.4445,4.4268,4.4386,40800.0
2008-12-31 11:35:00,7.51,7.52,7.49,7.49,29500.0,4.4386,4.4445,4.4268,4.4268,29500.0
2008-12-31 11:40:00,7.48,7.48,7.44,7.47,30000.0,4.4209,4.4209,4.3972,4.415,30000.0
2008-12-31 11:45:00,7.47,7.49,7.45,7.45,37000.0,4.415,4.4268,4.4032,4.4032,37000.0
2008-12-31 11:50:00,7.45,7.47,7.44,7.47,30700.0,4.4032,4.415,4.3972,4.415,30700.0
2008-12-31 11:55:00,7.47,7.5,7.46,7.5,17200.0,4.415,4.4327,4.4091,4.4327,17200.0
2008-12-31 12:00:00,7.5,7.52,7.49,7.49,39800.0,4.4327,4.4445,4.4268,4.4268,39800.0
2008-12-31 12:05:00,7.49,7.52,7.49,7.52,15000.0,4.4268,4.4445,4.4268,4.4445,15000.0
2008-12-31 12:10:00,7.51,7.52,7.4,7.44,129300.0,4.4386,4.4445,4.3736,4.3972,129300.0
2008-12-31 12:15:00,7.43,7.44,7.4,7.4,30500.0,4.3913,4.3972,4.3736,4.3736,30500.0
2008-12-31 12:20:00,7.4,7.41,7.35,7.39,144700.0,4.3736,4.3795,4.3441,4.3677,144700.0
2008-12-31 12:25:00,7.4,7.4,7.39,7.4,13800.0,4.3736,4.3736,4.3677,4.3736,13800.0
2008-12-31 12:30:00,7.39,7.45,7.39,7.45,21800.0,4.3677,4.4032,4.3677,4.4032,21800.0
2008-12-31 12:35:00,7.45,7.47,7.44,7.45,22600.0,4.4032,4.415,4.3972,4.4032,22600.0
2008-12-31 12:40:00,7.46,7.48,7.45,7.47,15900.0,4.4091,4.4209,4.4032,4.415,15900.0
2008-12-31 12:45:00,7.47,7.48,7.46,7.48,18200.0,4.415,4.4209,4.4091,4.4209,18200.0
2008-12-31 12:50:00,7.47,7.48,7.44,7.44,22500.0,4.415,4.4209,4.3972,4.3972,22500.0
2008-12-31 12:55:00,7.45,7.45,7.42,7.42,13900.0,4.4032,4.4032,4.3854,4.3854,13900.0
2008-12-31 13:00:00,7.42,7.44,7.41,7.44,20200.0,4.3854,4.3972,4.3795,4.3972,20200.0
2008-12-31 13:05:00,7.43,7.44,7.41,7.44,35100.0,4.3913,4.3972,4.3795,4.3972,35100.0
2008-12-31 13:10:00,7.43,7.44,7.41,7.42,84200.0,4.3913,4.3972,4.3795,4.3854,84200.0
2008-12-31 13:15:00,7.42,7.47,7.42,7.47,22200.0,4.3854,4.415,4.3854,4.415,22200.0
2008-12-31 13:20:00,7.47,7.47,7.46,7.47,20900.0,4.415,4.415,4.4091,4.415,20900.0
2008-12-31 13:25:00,7.46,7.47,7.45,7.46,24400.0,4.4091,4.415,4.4032,4.4091,24400.0
2008-12-31 13:30:00,7.46,7.47,7.45,7.47,18800.0,4.4091,4.415,4.4032,4.415,18800.0
2008-12-31 13:35:00,7.47,7.5,7.46,7.49,31800.0,4.415,4.4327,4.4091,4.4268,31800.0
2008-12-31 13:40:00,7.5,7.5,7.48,7.49,14200.0,4.4327,4.4327,4.4209,4.4268,14200.0
2008-12-31 13:45:00,7.49,7.5,7.45,7.46,74400.0,4.4268,4.4327,4.4032,4.4091,74400.0
2008-12-31 13:50:00,7.46,7.46,7.43,7.44,105700.0,4.4091,4.4091,4.3913,4.3972,105700.0
2008-12-31 13:55:00,7.45,7.48,7.44,7.48,29900.0,4.4032,4.4209,4.3972,4.4209,29900.0
2008-12-31 14:00:00,7.48,7.55,7.47,7.55,83500.0,4.4209,4.4623,4.415,4.4623,83500.0
2008-12-31 14:05:00,7.55,7.55,7.5,7.52,46400.0,4.4623,4.4623,4.4327,4.4445,46400.0
2008-12-31 14:10:00,7.51,7.54,7.51,7.54,21200.0,4.4386,4.4563,4.4386,4.4563,21200.0
2008-12-31 14:15:00,7.53,7.55,7.53,7.55,18800.0,4.4504,4.4623,4.4504,4.4623,18800.0
2008-12-31 14:20:00,7.55,7.57,7.52,7.52,55100.0,4.4623,4.4741,4.4445,4.4445,55100.0
2008-12-31 14:25:00,7.52,7.53,7.51,7.52,32700.0,4.4445,4.4504,4.4386,4.4445,32700.0
2008-12-31 14:30:00,7.52,7.57,7.51,7.57,21300.0,4.4445,4.4741,4.4386,4.4741,21300.0
2008-12-31 14:35:00,7.57,7.6,7.52,7.55,84100.0,4.4741,4.4918,4.4445,4.4623,84100.0
2008-12-31 14:40:00,7.55,7.61,7.54,7.61,28700.0,4.4623,4.4977,4.4563,4.4977,28700.0
2008-12-31 14:45:00,7.61,7.61,7.57,7.57,35400.0,4.4977,4.4977,4.4741,4.4741,35400.0
2008-12-31 14:50:00,7.57,7.59,7.51,7.52,132200.0,4.4741,4.4859,4.4386,4.4445,132200.0
2008-12-31 14:55:00,7.52,7.52,7.48,7.52,90400.0,4.4445,4.4445,4.4209,4.4445,90400.0
2008-12-31 15:00:00,7.52,7.56,7.52,7.55,58200.0,4.4445,4.4682,4.4445,4.4623,58200.0
2008-12-31 15:05:00,7.55,7.56,7.43,7.44,111300.0,4.4623,4.4682,4.3913,4.3972,111300.0
2008-12-31 15:10:00,7.45,7.48,7.43,7.46,85000.0,4.4032,4.4209,4.3913,4.4091,85000.0
2008-12-31 15:15:00,7.46,7.49,7.45,7.48,74600.0,4.4091,4.4268,4.4032,4.4209,74600.0
2008-12-31 15:20:00,7.47,7.55,7.47,7.55,72100.0,4.415,4.4623,4.415,4.4623,72100.0
2008-12-31 15:25:00,7.55,7.57,7.51,7.57,70900.0,4.4623,4.4741,4.4386,4.4741,70900.0
2008-12-31 15:30:00,7.57,7.59,7.54,7.59,120000.0,4.4741,4.4859,4.4563,4.4859,120000.0
2008-12-31 15:35:00,7.59,7.66,7.59,7.64,112300.0,4.4859,4.5273,4.4859,4.5155,112300.0
2008-12-31 15:40:00,7.64,7.66,7.6,7.61,84500.0,4.5155,4.5273,4.4918,4.4977,84500.0
2008-12-31 15:45:00,7.61,7.62,7.56,7.62,116300.0,4.4977,4.5036,4.4682,4.5036,116300.0
2008-12-31 15:50:00,7.61,7.68,7.6,7.68,262900.0,4.4977,4.5391,4.4918,4.5391,262900.0
2008-12-31 15:55:00,7.68,7.73,7.64,7.66,325400.0,4.5391,4.5686,4.5155,4.5273,325400.0
2009-01-02 09:30:00,7.84,7.88,7.58,7.68,70800.0,4.6337,4.6573,4.48,4.5391,70800.0
2009-01-02 09:35:00,7.68,7.75,7.66,7.71,18000.0,4.5391,4.5805,4.5273,4.5568,18000.0
2009-01-02 09:40:00,7.72,7.76,7.65,7.68,33800.0,4.5627,4.5864,4.5214,4.5391,33800.0
2009-01-02 09:45:00,7.68,7.69,7.6,7.6,44700.0,4.5391,4.545,4.4918,4.4918,44700.0
2009-01-02 09:50:00,7.6,7.61,7.53,7.56,46300.0,4.4918,4.4977,4.4504,4.4682,46300.0
2009-01-02 09:55:00,7.56,7.59,7.54,7.55,72500.0,4.4682,4.4859,4.4563,4.4623,72500.0
2009-01-02 10:00:00,7.55,7.59,7.5,7.5,54400.0,4.4623,4.4859,4.4327,4.4327,54400.0
2009-01-02 10:05:00,7.5,7.5,7.45,7.47,22600.0,4.4327,4.4327,4.4032,4.415,22600.0
2009-01-02 10:10:00,7.47,7.63,7.47,7.62,32600.0,4.415,4.5095,4.415,4.5036,32600.0
2009-01-02 10:15:00,7.61,7.63,7.61,7.63,9100.0,4.4977,4.5095,4.4977,4.5095,9100.0
2009-01-02 10:20:00,7.63,7.67,7.63,7.66,29300.0,4.5095,4.5332,4.5095,4.5273,29300.0
2009-01-02 10:25:00,7.65,7.71,7.65,7.69,35000.0,4.5214,4.5568,4.5214,4.545,35000.0
2009-01-02 10:30:00,7.69,7.71,7.67,7.71,23000.0,4.545,4.5568,4.5332,4.5568,23000.0
2009-01-02 10:35:00,7.71,7.78,7.71,7.76,27400.0,4.5568,4.5982,4.5568,4.5864,27400.0
2009-01-02 10:40:00,7.76,7.77,7.71,7.72,28500.0,4.5864,4.5923,4.5568,4.5627,28500.0
2009-01-02 10:45:00,7.72,7.72,7.67,7.7,102900.0,4.5627,4.5627,4.5332,4.5509,102900.0
2009-01-02 10:50:00,7.7,7.83,7.7,7.83,35700.0,4.5509,4.6277,4.5509,4.6277,35700.0
2009-01-02 10:55:00,7.83,7.88,7.82,7.88,44100.0,4.6277,4.6573,4.6218,4.6573,44100.0
2009-01-02 11:00:00,7.88,7.9,7.86,7.86,25600.0,4.6573,4.6691,4.6455,4.6455,25600.0
2009-01-02 11:05:00,7.86,7.89,7.84,7.86,32000.0,4.6455,4.6632,4.6337,4.6455,32000.0
2009-01-02 11:10:00,7.86,7.87,7.85,7.86,35400.0,4.6455,4.6514,4.6396,4.6455,35400.0
2009-01-02 11:15:00,7.86,7.88,7.86,7.86,21100.0,4.6455,4.6573,4.6455,4.6455,21100.0
2009-01-02 11:20:00,7.87,7.9,7.86,7.9,28000.0,4.6514,4.6691,4.6455,4.6691,28000.0
2009-01-02 11:25:00,7.89,7.93,7.89,7.92,23400.0,4.6632,4.6869,4.6632,4.6809,23400.0
2009-01-02 11:30:00,7.92,7.93,7.87,7.92,48100.0,4.6809,4.6869,4.6514,4.6809,48100.0
2009-01-02 11:35:00,7.93,7.95,7.86,7.91,83600.0,4.6869,4.6987,4.6455,4.675,83600.0
2009-01-02 11:40:00,7.91,7.91,7.78,7.8,72800.0,4.675,4.675,4.5982,4.61,72800.0
2009-01-02 11:45:00,7.8,7.81,7.8,7.8,35500.0,4.61,4.6159,4.61,4.61,35500.0
2009-01-02 11:50:00,7.81,7.81,7.73,7.73,110500.0,4.6159,4.6159,4.5686,4.5686,110500.0
2009-01-02 11:55:00,7.73,7.78,7.73,7.77,54900.0,4.5686,4.5982,4.5686,4.5923,54900.0
2009-01-02 12:00:00,7.77,7.78,7.77,7.78,10900.0,4.5923,4.5982,4.5923,4.5982,10900.0
2009-01-02 12:05:00,7.78,7.79,7.77,7.79,20200.0,4.5982,4.6041,4.5923,4.6041,20200.0
2009-01-02 12:10:00,7.79,7.8,7.78,7.8,19600.0,4.6041,4.61,4.5982,4.61,19600.0
2009-01-02 12:15:00,7.79,7.81,7.79,7.81,19100.0,4.6041,4.6159,4.6041,4.6159,19100.0
2009-01-02 12:20:00,7.81,7.81,7.8,7.81,14500.0,4.6159,4.6159,4.61,4.6159,14500.0
2009-01-02 12:25:00,7.81,7.82,7.8,7.81,45500.0,4.6159,4.6218,4.61,4.6159,45500.0
2009-01-02 12:30:00,7.81,7.83,7.8,7.81,46900.0,4.6159,4.6277,4.61,4.6159,46900.0
2009-01-02 12:35:00,7.8,7.85,7.8,7.85,39700.0,4.61,4.6396,4.61,4.6396,39700.0
2009-01-02 12:40:00,7.85,7.9,7.83,7.87,162700.0,4.6396,4.6691,4.6277,4.6514,162700.0
2009-01-02 12:45:00,7.87,7.9,7.87,7.88,28000.0,4.6514,4.6691,4.6514,4.6573,28000.0
2009-01-02 12:50:00,7.88,7.89,7.86,7.86,17900.0,4.6573,4.6632,4.6455,4.6455,17900.0
2009-01-02 12:55:00,7.87,7.88,7.86,7.87,15700.0,4.6514,4.6573,4.6455,4.6514,15700.0
2009-01-02 13:00:00,7.88,7.88,7.87,7.88,12400.0,4.6573,4.6573,4.6514,4.6573,12400.0
2009-01-02 13:05:00,7.88,7.9,7.87,7.9,19600.0,4.6573,4.6691,4.6514,4.6691,19600.0
2009-01-02 13:10:00,7.9,7.93,7.89,7.9,23800.0,4.6691,4.6869,4.6632,4.6691,23800.0
2009-01-02 13:15:00,7.91,7.91,7.9,7.91,8300.0,4.675,4.675,4.6691,4.675,8300.0
2009-01-02 13:20:00,7.91,7.93,7.9,7.93,10600.0,4.675,4.6869,4.6691,4.6869,10600.0
2009-01-02 13:25:00,7.92,7.96,7.92,7.94,32800.0,4.6809,4.7046,4.6809,4.6928,32800.0
2009-01-02 13:30:00,7.95,7.95,7.91,7.93,19600.0,4.6987,4.6987,4.675,4.6869,19600.0
2009-01-02 13:35:00,7.92,7.95,7.92,7.94,20700.0,4.6809,4.6987,4.6809,4.6928,20700.0
2009-01-02 13:40:00,7.93,7.95,7.92,7.93,21800.0,4.6869,4.6987,4.6809,4.6869,21800.0
2009-01-02 13:45:00,7.92,7.95,7.92,7.94,13500.0,4.6809,4.6987,4.6809,4.6928,13500.0
2009-01-02 13:50:00,7.94,7.95,7.93,7.93,18200.0,4.6928,4.6987,4.6869,4.6869,18200.0
2009-01-02 13:55:00,7.93,7.94,7.87,7.87,37700.0,4.6869,4.6928,4.6514,4.6514,37700.0
2009-01-02 14:00:00,7.87,7.88,7.81,7.83,58400.0,4.6514,4.6573,4.6159,4.6277,58400.0
2009-01-02 14:05:00,7.84,7.86,7.84,7.86,20500.0,4.6337,4.6455,4.6337,4.6455,20500.0
2009-01-02 14:10:00,7.86,7.91,7.86,7.91,25300.0,4.6455,4.675,4.6455,4.675,25300.0
2009-01-02 14:15:00,7.91,7.95,7.91,7.92,49400.0,4.675,4.6987,4.675,4.6809,49400.0
2009-01-02 14:20:00,7.92,7.97,7.92,7.96,33100.0,4.6809,4.7105,4.6809,4.7046,33100.0
2009-01-02 14:25:00,7.96,7.98,7.96,7.97,20300.0,4.7046,4.7164,4.7046,4.7105,20300.0
2009-01-02 14:30:00,7.98,8.0,7.95,7.95,60300.0,4.7164,4.7282,4.6987,4.6987,60300.0
2009-01-02 14:35:00,7.95,7.98,7.95,7.97,27900.0,4.6987,4.7164,4.6987,4.7105,27900.0
2009-01-02 14:40:00,7.98,8.0,7.98,7.98,41900.0,4.7164,4.7282,4.7164,4.7164,41900.0
2009-01-02 14:45:00,7.98,7.98,7.97,7.97,18300.0,4.7164,4.7164,4.7105,4.7105,18300.0
2009-01-02 14:50:00,7.97,7.98,7.97,7.98,18700.0,4.7105,4.7164,4.7105,4.7164,18700.0
2009-01-02 14:55:00,7.97,7.99,7.97,7.99,16800.0,4.7105,4.7223,4.7105,4.7223,16800.0
2009-01-02 15:00:00,7.98,8.0,7.98,8.0,47100.0,4.7164,4.7282,4.7164,4.7282,47100.0
2009-01-02 15:05:00,7.99,8.0,7.95,7.95,46200.0,4.7223,4.7282,4.6987,4.6987,46200.0
2009-01-02 15:10:00,7.95,7.96,7.93,7.93,29700.0,4.6987,4.7046,4.6869,4.6869,29700.0
2009-01-02 15:15:00,7.94,7.96,7.94,7.95,40800.0,4.6928,4.7046,4.6928,4.6987,40800.0
2009-01-02 15:20:00,7.95,7.96,7.9,7.94,281800.0,4.6987,4.7046,4.6691,4.6928,281800.0
2009-01-02 15:25:00,7.94,7.97,7.93,7.97,21200.0,4.6928,4.7105,4.6869,4.7105,21200.0
2009-01-02 15:30:00,7.96,7.97,7.93,7.94,49100.0,4.7046,4.7105,4.6869,4.6928,49100.0
2009-01-02 15:35:00,7.94,7.97,7.93,7.97,54300.0,4.6928,4.7105,4.6869,4.7105,54300.0
2009-01-02 15:40:00,7.96,7.98,7.93,7.98,76600.0,4.7046,4.7164,4.6869,4.7164,76600.0
2009-01-02 15:45:00,7.98,7.99,7.94,7.96,87300.0,4.7164,4.7223,4.6928,4.7046,87300.0
2009-01-02 15:50:00,7.95,7.99,7.95,7.99,167800.0,4.6987,4.7223,4.6987,4.7223,167800.0
2009-01-02 15:55:00,7.99,7.99,7.92,7.97,197900.0,4.7223,4.7223,4.6809,4.7105,197900.0
2009-01-05 09:30:00,7.93,7.97,7.85,7.86,96300.0,4.6869,4.7105,4.6396,4.6455,96300.0
2009-01-05 09:35:00,7.88,7.89,7.65,7.68,80200.0,4.6573,4.6632,4.5214,4.5391,80200.0
2009-01-05 09:40:00,7.68,7.7,7.59,7.65,83200.0,4.5391,4.5509,4.4859,4.5214,83200.0
2009-01-05 09:45:00,7.65,7.65,7.57,7.59,30000.0,4.5214,4.5214,4.4741,4.4859,30000.0
2009-01-05 09:50:00,7.59,7.67,7.48,7.62,127600.0,4.4859,4.5332,4.4209,4.5036,127600.0
2009-01-05 09:55:00,7.62,7.64,7.59,7.64,19100.0,4.5036,4.5155,4.4859,4.5155,19100.0
2009-01-05 10:00:00,7.64,7.72,7.62,7.66,48400.0,4.5155,4.5627,4.5036,4.5273,48400.0
2009-01-05 10:05:00,7.67,7.69,7.61,7.64,59900.0,4.5332,4.545,4.4977,4.5155,59900.0
2009-01-05 10:10:00,7.64,7.71,7.64,7.71,27600.0,4.5155,4.5568,4.5155,4.5568,27600.0
2009-01-05 10:15:00,7.71,7.74,7.67,7.69,19900.0,4.5568,4.5746,4.5332,4.545,19900.0
2009-01-05 10:20:00,7.69,7.73,7.67,7.72,50200.0,4.545,4.5686,4.5332,4.5627,50200.0
2009-01-05 10:25:00,7.73,7.75,7.69,7.75,58900.0,4.5686,4.5805,4.545,4.5805,58900.0
2009-01-05 10:30:00,7.75,7.75,7.7,7.74,49600.0,4.5805,4.5805,4.5509,4.5746,49600.0
2009-01-05 10:35:00,7.74,7.8,7.74,7.79,40900.0,4.5746,4.61,4.5746,4.6041,40900.0
2009-01-05 10:40:00,7.8,7.8,7.78,7.78,8800.0,4.61,4.61,4.5982,4.5982,8800.0
2009-01-05 10:45:00,7.78,7.84,7.78,7.78,50600.0,4.5982,4.6337,4.5982,4.5982,50600.0
2009-01-05 10:50:00,7.79,7.83,7.79,7.79,37300.0,4.6041,4.6277,4.6041,4.6041,37300.0
2009-01-05 10:55:00,7.79,7.85,7.78,7.84,86400.0,4.6041,4.6396,4.5982,4.6337,86400.0
2009-01-05 11:00:00,7.84,7.86,7.83,7.86,36500.0,4.6337,4.6455,4.6277,4.6455,36500.0
2009-01-05 11:05:00,7.85,7.91,7.85,7.9,119100.0,4.6396,4.675,4.6396,4.6691,119100.0
2009-01-05 11:10:00,7.91,7.93,7.89,7.9,62700.0,4.675,4.6869,4.6632,4.6691,62700.0
2009-01-05 11:15:00,7.9,7.91,7.86,7.87,21600.0,4.6691,4.675,4.6455,4.6514,21600.0
2009-01-05 11:20:00,7.86,7.87,7.84,7.85,20100.0,4.6455,4.6514,4.6337,4.6396,20100.0
2009-01-05 11:25:00,7.85,7.86,7.85,7.86,11400.0,4.6396,4.6455,4.6396,4.6455,11400.0
2009-01-05 11:30:00,7.86,7.89,7.85,7.88,34300.0,4.6455,4.6632,4.6396,4.6573,34300.0
2009-01-05 11:35:00,7.87,7.92,7.87,7.92,17100.0,4.6514,4.6809,4.6514,4.6809,17100.0
2009-01-05 11:40:00,7.91,7.93,7.88,7.88,57500.0,4.675,4.6869,4.6573,4.6573,57500.0
2009-01-05 11:45:00,7.88,7.91,7.88,7.9,15300.0,4.6573,4.675,4.6573,4.6691,15300.0
2009-01-05 11:50:00,7.91,7.91,7.85,7.86,31000.0,4.675,4.675,4.6396,4.6455,31000.0
2009-01-05 11:55:00,7.85,7.86,7.85,7.86,25100.0,4.6396,4.6455,4.6396,4.6455,25100.0
2009-01-05 12:00:00,7.85,7.88,7.85,7.87,33900.0,4.6396,4.6573,4.6396,4.6514,33900.0
2009-01-05 12:05:00,7.87,7.89,7.86,7.89,27100.0,4.6514,4.6632,4.6455,4.6632,27100.0
2009-01-05 12:10:00,7.89,7.92,7.89,7.92,23600.0,4.6632,4.6809,4.6632,4.6809,23600.0
2009-01-05 12:15:00,7.91,7.95,7.91,7.93,36800.0,4.675,4.6987,4.675,4.6869,36800.0
2009-01-05 12:20:00,7.94,7.94,7.91,7.92,43200.0,4.6928,4.6928,4.675,4.6809,43200.0
2009-01-05 12:25:00,7.91,7.92,7.87,7.87,46200.0,4.675,4.6809,4.6514,4.6514,46200.0
2009-01-05 12:30:00,7.87,7.87,7.85,7.86,25900.0,4.6514,4.6514,4.6396,4.6455,25900.0
2009-01-05 12:35:00,7.85,7.88,7.84,7.86,118900.0,4.6396,4.6573,4.6337,4.6455,118900.0
2009-01-05 12:40:00,7.87,7.87,7.85,7.86,30500.0,4.6514,4.6514,4.6396,4.6455,30500.0
2009-01-05 12:45:00,7.86,7.9,7.85,7.88,54400.0,4.6455,4.6691,4.6396,4.6573,54400.0
2009-01-05 12:50:00,7.88,7.89,7.86,7.86,34200.0,4.6573,4.6632,4.6455,4.6455,34200.0
2009-01-05 12:55:00,7.86,7.93,7.86,7.92,66800.0,4.6455,4.6869,4.6455,4.6809,66800.0
2009-01-05 13:00:00,7.92,7.97,7.92,7.95,47600.0,4.6809,4.7105,4.6809,4.6987,47600.0
2009-01-05 13:05:00,7.95,7.96,7.91,7.91,54600.0,4.6987,4.7046,4.675,4.675,54600.0
2009-01-05 13:10:00,7.9,7.93,7.88,7.93,40300.0,4.6691,4.6869,4.6573,4.6869,40300.0
2009-01-05 13:15:00,7.93,7.93,7.91,7.91,28500.0,4.6869,4.6869,4.675,4.675,28500.0
2009-01-05 13:20:00,7.92,7.94,7.91,7.93,52900.0,4.6809,4.6928,4.675,4.6869,52900.0
2009-01-05 13:25:00,7.94,7.96,7.93,7.94,55300.0,4.6928,4.7046,4.6869,4.6928,55300.0
2009-01-05 13:30:00,7.94,7.97,7.93,7.96,19500.0,4.6928,4.7105,4.6869,4.7046,19500.0
2009-01-05 13:35:00,7.97,7.97,7.92,7.93,43100.0,4.7105,4.7105,4.6809,4.6869,43100.0
2009-01-05 13:40:00,7.92,7.95,7.92,7.95,29000.0,4.6809,4.6987,4.6809,4.6987,29000.0
2009-01-05 13:45:00,7.95,7.96,7.94,7.95,25700.0,4.6987,4.7046,4.6928,4.6987,25700.0
2009-01-05 13:50:00,7.94,7.99,7.94,7.97,84100.0,4.6928,4.7223,4.6928,4.7105,84100.0
2009-01-05 13:55:00,7.97,7.98,7.94,7.94,204400.0,4.7105,4.7164,4.6928,4.6928,204400.0
2009-01-05 14:00:00,7.94,8.0,7.93,8.0,85200.0,4.6928,4.7282,4.6869,4.7282,85200.0
2009-01-05 14:05:00,7.99,7.99,7.98,7.99,34500.0,4.7223,4.7223,4.7164,4.7223,34500.0
2009-01-05 14:10:00,7.98,7.99,7.98,7.98,18600.0,4.7164,4.7223,4.7164,4.7164,18600.0
2009-01-05 14:15:00,7.99,7.99,7.97,7.97,52800.0,4.7223,4.7223,4.7105,4.7105,52800.0
2009-01-05 14:20:00,7.98,7.99,7.95,7.96,60800.0,4.7164,4.7223,4.6987,4.7046,60800.0
2009-01-05 14:25:00,7.97,7.99,7.94,7.94,74800.0,4.7105,4.7223,4.6928,4.6928,74800.0
2009-01-05 14:30:00,7.95,7.97,7.92,7.97,42300.0,4.6987,4.7105,4.6809,4.7105,42300.0
2009-01-05 14:35:00,7.96,7.98,7.94,7.96,51200.0,4.7046,4.7164,4.6928,4.7046,51200.0
2009-01-05 14:40:00,7.96,7.98,7.94,7.94,41500.0,4.7046,4.7164,4.6928,4.6928,41500.0
2009-01-05 14:45:00,7.94,7.95,7.87,7.92,62700.0,4.6928,4.6987,4.6514,4.6809,62700.0
2009-01-05 14:50:00,7.93,7.93,7.87,7.88,48100.0,4.6869,4.6869,4.6514,4.6573,48100.0
2009-01-05 14:55:00,7.88,7.88,7.85,7.87,80400.0,4.6573,4.6573,4.6396,4.6514,80400.0
2009-01-05 15:00:00,7.87,7.9,7.87,7.88,82200.0,4.6514,4.6691,4.6514,4.6573,82200.0
2009-01-05 15:05:00,7.87,7.91,7.87,7.89,44600.0,4.6514,4.675,4.6514,4.6632,44600.0
2009-01-05 15:10:00,7.89,7.91,7.87,7.88,414200.0,4.6632,4.675,4.6514,4.6573,414200.0
2009-01-05 15:15:00,7.88,7.9,7.87,7.89,52400.0,4.6573,4.6691,4.6514,4.6632,52400.0
2009-01-05 15:20:00,7.89,7.91,7.88,7.89,47900.0,4.6632,4.675,4.6573,4.6632,47900.0
2009-01-05 15:25:00,7.89,7.91,7.86,7.87,99700.0,4.6632,4.675,4.6455,4.6514,99700.0
2009-01-05 15:30:00,7.87,7.89,7.86,7.87,61600.0,4.6514,4.6632,4.6455,4.6514,61600.0
2009-01-05 15:35:00,7.87,7.88,7.83,7.84,80300.0,4.6514,4.6573,4.6277,4.6337,80300.0
2009-01-05 15:40:00,7.83,7.85,7.8,7.82,133700.0,4.6277,4.6396,4.61,4.6218,133700.0
2009-01-05 15:45:00,7.82,7.83,7.78,7.79,249800.0,4.6218,4.6277,4.5982,4.6041,249800.0
2009-01-05 15:50:00,7.79,7.8,7.76,7.77,179800.0,4.6041,4.61,4.5864,4.5923,179800.0
2009-01-05 15:55:00,7.77,7.81,7.74,7.8,434500.0,4.5923,4.6159,4.5746,4.61,434500.0
2009-01-06 09:30:00,7.76,8.0,7.64,7.81,159400.0,4.5864,4.7282,4.5155,4.6159,159400.0
2009-01-06 09:35:00,7.83,7.84,7.75,7.82,96200.0,4.6277,4.6337,4.5805,4.6218,96200.0
2009-01-06 09:40:00,7.81,7.85,7.78,7.83,90700.0,4.6159,4.6396,4.5982,4.6277,90700.0
2009-01-06 09:45:00,7.83,7.88,7.81,7.87,46300.0,4.6277,4.6573,4.6159,4.6514,46300.0
2009-01-06 09:50:00,7.86,7.92,7.86,7.9,173000.0,4.6455,4.6809,4.6455,4.6691,173000.0
2009-01-06 09:55:00,7.9,7.94,7.89,7.92,62300.0,4.6691,4.6928,4.6632,4.6809,62300.0
2009-01-06 10:00:00,7.92,7.97,7.9,7.91,89700.0,4.6809,4.7105,4.6691,4.675,89700.0
2009-01-06 10:05:00,7.91,7.92,7.9,7.92,51700.0,4.675,4.6809,4.6691,4.6809,51700.0
2009-01-06 10:10:00,7.92,7.93,7.8,7.86,367700.0,4.6809,4.6869,4.61,4.6455,367700.0
2009-01-06 10:15:00,7.85,7.89,7.84,7.87,99800.0,4.6396,4.6632,4.6337,4.6514,99800.0
2009-01-06 10:20:00,7.86,7.88,7.85,7.86,310800.0,4.6455,4.6573,4.6396,4.6455,310800.0
2009-01-06 10:25:00,7.86,7.86,7.8,7.8,119500.0,4.6455,4.6455,4.61,4.61,119500.0
2009-01-06 10:30:00,7.8,7.81,7.8,7.8,159600.0,4.61,4.6159,4.61,4.61,159600.0
2009-01-06 10:35:00,7.8,7.83,7.8,7.82,68400.0,4.61,4.6277,4.61,4.6218,68400.0
2009-01-06 10:40:00,7.83,7.85,7.82,7.84,50700.0,4.6277,4.6396,4.6218,4.6337,50700.0
2009-01-06 10:45:00,7.84,7.85,7.84,7.84,42100.0,4.6337,4.6396,4.6337,4.6337,42100.0
2009-01-06 10:50:00,7.84,7.85,7.8,7.82,59300.0,4.6337,4.6396,4.61,4.6218,59300.0
2009-01-06 10:55:00,7.83,7.83,7.79,7.81,99300.0,4.6277,4.6277,4.6041,4.6159,99300.0
2009-01-06 11:00:00,7.8,7.81,7.79,7.8,51000.0,4.61,4.6159,4.6041,4.61,51000.0
2009-01-06 11:05:00,7.8,7.82,7.8,7.81,191000.0,4.61,4.6218,4.61,4.6159,191000.0
2009-01-06 11:10:00,7.82,7.82,7.8,7.8,31300.0,4.6218,4.6218,4.61,4.61,31300.0
2009-01-06 11:15:00,7.8,7.81,7.8,7.8,26100.0,4.61,4.6159,4.61,4.61,26100.0
2009-01-06 11:20:00,7.8,7.81,7.79,7.8,39700.0,4.61,4.6159,4.6041,4.61,39700.0
2009-01-06 11:25:00,7.79,7.81,7.79,7.8,19900.0,4.6041,4.6159,4.6041,4.61,19900.0
2009-01-06 11:30:00,7.81,7.81,7.8,7.8,50300.0,4.6159,4.6159,4.61,4.61,50300.0
2009-01-06 11:35:00,7.81,7.81,7.8,7.8,6700.0,4.6159,4.6159,4.61,4.61,6700.0
2009-01-06 11:40:00,7.81,7.82,7.8,7.82,79400.0,4.6159,4.6218,4.61,4.6218,79400.0
2009-01-06 11:45:00,7.82,7.82,7.76,7.76,124600.0,4.6218,4.6218,4.5864,4.5864,124600.0
2009-01-06 11:50:00,7.77,7.78,7.75,7.76,84800.0,4.5923,4.5982,4.5805,4.5864,84800.0
2009-01-06 11:55:00,7.76,7.77,7.73,7.75,42900.0,4.5864,4.5923,4.5686,4.5805,42900.0
2009-01-06 12:00:00,7.74,7.76,7.74,7.76,18400.0,4.5746,4.5864,4.5746,4.5864,18400.0
2009-01-06 12:05:00,7.75,7.8,7.75,7.79,54500.0,4.5805,4.61,4.5805,4.6041,54500.0
2009-01-06 12:10:00,7.78,7.8,7.78,7.79,54900.0,4.5982,4.61,4.5982,4.6041,54900.0
2009-01-06 12:15:00,7.79,7.8,7.78,7.78,31700.0,4.6041,4.61,4.5982,4.5982,31700.0
2009-01-06 12:20:00,7.78,7.79,7.78,7.78,22400.0,4.5982,4.6041,4.5982,4.5982,22400.0
2009-01-06 12:25:00,7.78,7.78,7.75,7.75,25500.0,4.5982,4.5982,4.5805,4.5805,25500.0
2009-01-06 12:30:00,7.75,7.77,7.73,7.74,285800.0,4.5805,4.5923,4.5686,4.5746,285800.0
2009-01-06 12:35:00,7.75,7.75,7.74,7.74,31000.0,4.5805,4.5805,4.5746,4.5746,31000.0
2009-01-06 12:40:00,7.74,7.75,7.74,7.74,31200.0,4.5746,4.5805,4.5746,4.5746,31200.0
2009-01-06 12:45:00,7.75,7.75,7.74,7.75,16400.0,4.5805,4.5805,4.5746,4.5805,16400.0
2009-01-06 12:50:00,7.75,7.75,7.73,7.74,36500.0,4.5805,4.5805,4.5686,4.5746,36500.0
2009-01-06 12:55:00,7.74,7.75,7.74,7.74,15700.0,4.5746,4.5805,4.5746,4.5746,15700.0
2009-01-06 13:00:00,7.74,7.74,7.72,7.72,31000.0,4.5746,4.5746,4.5627,4.5627,31000.0
2009-01-06 13:05:00,7.72,7.73,7.71,7.71,30600.0,4.5627,4.5686,4.5568,4.5568,30600.0
2009-01-06 13:10:00,7.72,7.73,7.71,7.72,15500.0,4.5627,4.5686,4.5568,4.5627,15500.0
2009-01-06 13:15:00,7.73,7.73,7.71,7.71,50500.0,4.5686,4.5686,4.5568,4.5568,50500.0
2009-01-06 13:20:00,7.72,7.74,7.71,7.73,47000.0,4.5627,4.5746,4.5568,4.5686,47000.0
2009-01-06 13:25:00,7.74,7.77,7.73,7.75,130200.0,4.5746,4.5923,4.5686,4.5805,130200.0
2009-01-06 13:30:00,7.76,7.76,7.74,7.74,69300.0,4.5864,4.5864,4.5746,4.5746,69300.0
2009-01-06 13:35:00,7.74,7.75,7.69,7.71,57800.0,4.5746,4.5805,4.545,4.5568,57800.0
2009-01-06 13:40:00,7.71,7.71,7.68,7.68,27200.0,4.5568,4.5568,4.5391,4.5391,27200.0
2009-01-06 13:45:00,7.69,7.73,7.68,7.72,34900.0,4.545,4.5686,4.5391,4.5627,34900.0
2009-01-06 13:50:00,7.72,7.73,7.68,7.7,41700.0,4.5627,4.5686,4.5391,4.5509,41700.0
2009-01-06 13:55:00,7.7,7.71,7.66,7.66,111800.0,4.5509,4.5568,4.5273,4.5273,111800.0
2009-01-06 14:00:00,7.66,7.68,7.64,7.67,43800.0,4.5273,4.5391,4.5155,4.5332,43800.0
2009-01-06 14:05:00,7.67,7.72,7.66,7.7,41400.0,4.5332,4.5627,4.5273,4.5509,41400.0
2009-01-06 14:10:00,7.7,7.75,7.7,7.71,43300.0,4.5509,4.5805,4.5509,4.5568,43300.0
2009-01-06 14:15:00,7.7,7.75,7.7,7.7,235000.0,4.5509,4.5805,4.5509,4.5509,235000.0
2009-01-06 14:20:00,7.7,7.71,7.67,7.69,103000.0,4.5509,4.5568,4.5332,4.545,103000.0
2009-01-06 14:25:00,7.7,7.73,7.69,7.73,126300.0,4.5509,4.5686,4.545,4.5686,126300.0
2009-01-06 14:30:00,7.73,7.76,7.72,7.74,99900.0,4.5686,4.5864,4.5627,4.5746,99900.0
2009-01-06 14:35:00,7.74,7.74,7.68,7.69,62400.0,4.5746,4.5746,4.5391,4.545,62400.0
2009-01-06 14:40:00,7.69,7.72,7.69,7.71,87000.0,4.545,4.5627,4.545,4.5568,87000.0
2009-01-06 14:45:00,7.71,7.74,7.7,7.72,74800.0,4.5568,4.5746,4.5509,4.5627,74800.0
2009-01-06 14:50:00,7.72,7.72,7.68,7.72,59200.0,4.5627,4.5627,4.5391,4.5627,59200.0
2009-01-06 14:55:00,7.72,7.73,7.68,7.71,52000.0,4.5627,4.5686,4.5391,4.5568,52000.0
2009-01-06 15:00:00,7.71,7.73,7.71,7.73,50800.0,4.5568,4.5686,4.5568,4.5686,50800.0
2009-01-06 15:05:00,7.72,7.73,7.67,7.72,117300.0,4.5627,4.5686,4.5332,4.5627,117300.0
2009-01-06 15:10:00,7.71,7.72,7.68,7.71,94300.0,4.5568,4.5627,4.5391,4.5568,94300.0
2009-01-06 15:15:00,7.71,7.71,7.64,7.66,107500.0,4.5568,4.5568,4.5155,4.5273,107500.0
2009-01-06 15:20:00,7.66,7.66,7.64,7.66,40600.0,4.5273,4.5273,4.5155,4.5273,40600.0
2009-01-06 15:25:00,7.65,7.68,7.64,7.66,82700.0,4.5214,4.5391,4.5155,4.5273,82700.0
2009-01-06 15:30:00,7.67,7.67,7.64,7.64,101800.0,4.5332,4.5332,4.5155,4.5155,101800.0
2009-01-06 15:35:00,7.64,7.65,7.6,7.61,49200.0,4.5155,4.5214,4.4918,4.4977,49200.0
2009-01-06 15:40:00,7.61,7.67,7.6,7.67,96800.0,4.4977,4.5332,4.4918,4.5332,96800.0
2009-01-06 15:45:00,7.67,7.68,7.64,7.67,61300.0,4.5332,4.5391,4.5155,4.5332,61300.0
2009-01-06 15:50:00,7.68,7.7,7.68,7.69,155300.0,4.5391,4.5509,4.5391,4.545,155300.0
2009-01-06 15:55:00,7.7,7.7,7.67,7.69,250000.0,4.5509,4.5509,4.5332,4.545,250000.0
2009-01-07 09:30:00,7.55,7.6,7.49,7.5,52800.0,4.4623,4.4918,4.4268,4.4327,52800.0
2009-01-07 09:35:00,7.5,7.5,7.41,7.41,36200.0,4.4327,4.4327,4.3795,4.3795,36200.0
2009-01-07 09:40:00,7.42,7.45,7.37,7.42,51600.0,4.3854,4.4032,4.3559,4.3854,51600.0
2009-01-07 09:45:00,7.42,7.43,7.32,7.32,42600.0,4.3854,4.3913,4.3263,4.3263,42600.0
2009-01-07 09:50:00,7.33,7.41,7.32,7.4,73800.0,4.3322,4.3795,4.3263,4.3736,73800.0
2009-01-07 09:55:00,7.41,7.41,7.36,7.4,26200.0,4.3795,4.3795,4.35,4.3736,26200.0
2009-01-07 10:00:00,7.39,7.4,7.3,7.32,48700.0,4.3677,4.3736,4.3145,4.3263,48700.0
2009-01-07 10:05:00,7.31,7.38,7.29,7.38,37100.0,4.3204,4.3618,4.3086,4.3618,37100.0
2009-01-07 10:10:00,7.38,7.4,7.34,7.36,155400.0,4.3618,4.3736,4.3381,4.35,155400.0
2009-01-07 10:15:00,7.35,7.35,7.28,7.29,41200.0,4.3441,4.3441,4.3027,4.3086,41200.0
2009-01-07 10:20:00,7.28,7.32,7.24,7.32,104200.0,4.3027,4.3263,4.279,4.3263,104200.0
2009-01-07 10:25:00,7.32,7.34,7.29,7.34,32700.0,4.3263,4.3381,4.3086,4.3381,32700.0
2009-01-07 10:30:00,7.34,7.34,7.3,7.32,50200.0,4.3381,4.3381,4.3145,4.3263,50200.0
2009-01-07 10:35:00,7.34,7.36,7.32,7.35,28400.0,4.3381,4.35,4.3263,4.3441,28400.0
2009-01-07 10:40:00,7.35,7.38,7.35,7.37,22500.0,4.3441,4.3618,4.3441,4.3559,22500.0
2009-01-07 10:45:00,7.36,7.38,7.33,7.35,45800.0,4.35,4.3618,4.3322,4.3441,45800.0
2009-01-07 10:50:00,7.34,7.34,7.3,7.31,25400.0,4.3381,4.3381,4.3145,4.3204,25400.0
2009-01-07 10:55:00,7.31,7.32,7.29,7.32,22100.0,4.3204,4.3263,4.3086,4.3263,22100.0
2009-01-07 11:00:00,7.31,7.35,7.27,7.33,252900.0,4.3204,4.3441,4.2968,4.3322,252900.0
2009-01-07 11:05:00,7.33,7.35,7.3,7.3,21500.0,4.3322,4.3441,4.3145,4.3145,21500.0
2009-01-07 11:10:00,7.3,7.31,7.28,7.31,16800.0,4.3145,4.3204,4.3027,4.3204,16800.0
2009-01-07 11:15:00,7.31,7.32,7.3,7.3,19500.0,4.3204,4.3263,4.3145,4.3145,19500.0
2009-01-07 11:20:00,7.3,7.3,7.26,7.3,25700.0,4.3145,4.3145,4.2909,4.3145,25700.0
2009-01-07 11:25:00,7.3,7.35,7.3,7.35,44000.0,4.3145,4.3441,4.3145,4.3441,44000.0
2009-01-07 11:30:00,7.35,7.35,7.34,7.35,19800.0,4.3441,4.3441,4.3381,4.3441,19800.0
2009-01-07 11:35:00,7.34,7.35,7.34,7.34,14000.0,4.3381,4.3441,4.3381,4.3381,14000.0
2009-01-07 11:40:00,7.34,7.35,7.33,7.34,19000.0,4.3381,4.3441,4.3322,4.3381,19000.0
2009-01-07 11:45:00,7.34,7.38,7.34,7.38,131300.0,4.3381,4.3618,4.3381,4.3618,131300.0
2009-01-07 11:50:00,7.38,7.39,7.36,7.37,22400.0,4.3618,4.3677,4.35,4.3559,22400.0
2009-01-07 11:55:00,7.37,7.37,7.34,7.36,49600.0,4.3559,4.3559,4.3381,4.35,49600.0
2009-01-07 12:00:00,7.36,7.37,7.34,7.37,56700.0,4.35,4.3559,4.3381,4.3559,56700.0
2009-01-07 12:05:00,7.38,7.4,7.37,7.39,38100.0,4.3618,4.3736,4.3559,4.3677,38100.0
2009-01-07 12:10:00,7.4,7.4,7.39,7.4,8100.0,4.3736,4.3736,4.3677,4.3736,8100.0
2009-01-07 12:15:00,7.39,7.4,7.39,7.4,35200.0,4.3677,4.3736,4.3677,4.3736,35200.0
2009-01-07 12:20:00,7.4,7.41,7.39,7.41,107800.0,4.3736,4.3795,4.3677,4.3795,107800.0
2009-01-07 12:25:00,7.41,7.41,7.37,7.39,96900.0,4.3795,4.3795,4.3559,4.3677,96900.0
2009-01-07 12:30:00,7.38,7.39,7.35,7.35,41000.0,4.3618,4.3677,4.3441,4.3441,41000.0
2009-01-07 12:35:00,7.34,7.35,7.33,7.34,19400.0,4.3381,4.3441,4.3322,4.3381,19400.0
2009-01-07 12:40:00,7.35,7.35,7.32,7.35,46400.0,4.3441,4.3441,4.3263,4.3441,46400.0
2009-01-07 12:45:00,7.36,7.36,7.34,7.35,44900.0,4.35,4.35,4.3381,4.3441,44900.0
2009-01-07 12:50:00,7.35,7.35,7.32,7.35,32300.0,4.3441,4.3441,4.3263,4.3441,32300.0
2009-01-07 12:55:00,7.35,7.36,7.34,7.35,29800.0,4.3441,4.35,4.3381,4.3441,29800.0
2009-01-07 13:00:00,7.35,7.36,7.34,7.34,33400.0,4.3441,4.35,4.3381,4.3381,33400.0
2009-01-07 13:05:00,7.34,7.37,7.34,7.34,40000.0,4.3381,4.3559,4.3381,4.3381,40000.0
2009-01-07 13:10:00,7.35,7.35,7.34,7.34,15400.0,4.3441,4.3441,4.3381,4.3381,15400.0
2009-01-07 13:15:00,7.35,7.37,7.34,7.37,39400.0,4.3441,4.3559,4.3381,4.3559,39400.0
2009-01-07 13:20:00,7.36,7.37,7.36,7.37,26900.0,4.35,4.3559,4.35,4.3559,26900.0
2009-01-07 13:25:00,7.36,7.37,7.36,7.37,21600.0,4.35,4.3559,4.35,4.3559,21600.0
2009-01-07 13:30:00,7.37,7.37,7.36,7.37,17700.0,4.3559,4.3559,4.35,4.3559,17700.0
2009-01-07 13:35:00,7.37,7.37,7.36,7.37,20100.0,4.3559,4.3559,4.35,4.3559,20100.0
2009-01-07 13:40:00,7.37,7.37,7.35,7.36,62900.0,4.3559,4.3559,4.3441,4.35,62900.0
2009-01-07 13:45:00,7.36,7.37,7.35,7.35,31800.0,4.35,4.3559,4.3441,4.3441,31800.0
2009-01-07 13:50:00,7.36,7.36,7.33,7.33,25400.0,4.35,4.35,4.3322,4.3322,25400.0
2009-01-07 13:55:00,7.33,7.34,7.32,7.34,31500.0,4.3322,4.3381,4.3263,4.3381,31500.0
2009-01-07 14:00:00,7.33,7.34,7.29,7.31,56400.0,4.3322,4.3381,4.3086,4.3204,56400.0
2009-01-07 14:05:00,7.32,7.33,7.3,7.3,15900.0,4.3263,4.3322,4.3145,4.3145,15900.0
2009-01-07 14:10:00,7.31,7.34,7.28,7.32,142800.0,4.3204,4.3381,4.3027,4.3263,142800.0
2009-01-07 14:15:00,7.32,7.35,7.29,7.3,64800.0,4.3263,4.3441,4.3086,4.3145,64800.0
2009-01-07 14:20:00,7.3,7.31,7.27,7.29,42300.0,4.3145,4.3204,4.2968,4.3086,42300.0
2009-01-07 14:25:00,7.29,7.31,7.27,7.29,29700.0,4.3086,4.3204,4.2968,4.3086,29700.0
2009-01-07 14:30:00,7.29,7.3,7.25,7.25,47800.0,4.3086,4.3145,4.285,4.285,47800.0
2009-01-07 14:35:00,7.26,7.28,7.23,7.24,44400.0,4.2909,4.3027,4.2731,4.279,44400.0
2009-01-07 14:40:00,7.25,7.27,7.24,7.25,56000.0,4.285,4.2968,4.279,4.285,56000.0
2009-01-07 14:45:00,7.25,7.25,7.2,7.23,67200.0,4.285,4.285,4.2554,4.2731,67200.0
2009-01-07 14:50:00,7.23,7.23,7.19,7.22,62300.0,4.2731,4.2731,4.2495,4.2672,62300.0
2009-01-07 14:55:00,7.22,7.22,7.19,7.21,21000.0,4.2672,4.2672,4.2495,4.2613,21000.0
2009-01-07 15:00:00,7.2,7.21,7.19,7.19,56600.0,4.2554,4.2613,4.2495,4.2495,56600.0
2009-01-07 15:05:00,7.19,7.2,7.13,7.15,102700.0,4.2495,4.2554,4.214,4.2258,102700.0
2009-01-07 15:10:00,7.16,7.16,7.13,7.16,70800.0,4.2318,4.2318,4.214,4.2318,70800.0
2009-01-07 15:15:00,7.16,7.18,7.16,7.18,68100.0,4.2318,4.2436,4.2318,4.2436,68100.0
2009-01-07 15:20:00,7.18,7.21,7.18,7.2,106400.0,4.2436,4.2613,4.2436,4.2554,106400.0
2009-01-07 15:25:00,7.21,7.23,7.2,7.22,79600.0,4.2613,4.2731,4.2554,4.2672,79600.0
2009-01-07 15:30:00,7.22,7.26,7.21,7.26,88700.0,4.2672,4.2909,4.2613,4.2909,88700.0
2009-01-07 15:35:00,7.25,7.26,7.21,7.22,132000.0,4.285,4.2909,4.2613,4.2672,132000.0
2009-01-07 15:40:00,7.22,7.24,7.18,7.18,109800.0,4.2672,4.279,4.2436,4.2436,109800.0
2009-01-07 15:45:00,7.18,7.21,7.17,7.2,83300.0,4.2436,4.2613,4.2377,4.2554,83300.0
2009-01-07 15:50:00,7.19,7.2,7.15,7.15,143100.0,4.2495,4.2554,4.2258,4.2258,143100.0
2009-01-07 15:55:00,7.15,7.19,7.14,7.15,287000.0,4.2258,4.2495,4.2199,4.2258,287000.0
2009-01-08 09:30:00,6.99,7.1,6.99,7.02,84900.0,4.1313,4.1963,4.1313,4.149,84900.0
2009-01-08 09:35:00,7.02,7.05,7.01,7.03,55600.0,4.149,4.1667,4.1431,4.1549,55600.0
2009-01-08 09:40:00,7.03,7.15,7.03,7.14,54300.0,4.1549,4.2258,4.1549,4.2199,54300.0
2009-01-08 09:45:00,7.16,7.16,7.1,7.13,74900.0,4.2318,4.2318,4.1963,4.214,74900.0
2009-01-08 09:50:00,7.13,7.15,7.1,7.13,53200.0,4.214,4.2258,4.1963,4.214,53200.0
2009-01-08 09:55:00,7.12,7.16,7.11,7.11,54800.0,4.2081,4.2318,4.2022,4.2022,54800.0
2009-01-08 10:00:00,7.11,7.14,7.11,7.14,36300.0,4.2022,4.2199,4.2022,4.2199,36300.0
2009-01-08 10:05:00,7.15,7.2,7.12,7.19,68800.0,4.2258,4.2554,4.2081,4.2495,68800.0
2009-01-08 10:10:00,7.19,7.24,7.17,7.2,82900.0,4.2495,4.279,4.2377,4.2554,82900.0
2009-01-08 10:15:00,7.2,7.21,7.15,7.15,169100.0,4.2554,4.2613,4.2258,4.2258,169100.0
2009-01-08 10:20:00,7.15,7.18,7.14,7.17,43900.0,4.2258,4.2436,4.2199,4.2377,43900.0
2009-01-08 10:25:00,7.17,7.2,7.16,7.17,44000.0,4.2377,4.2554,4.2318,4.2377,44000.0
2009-01-08 10:30:00,7.17,7.17,7.12,7.14,44300.0,4.2377,4.2377,4.2081,4.2199,44300.0
2009-01-08 10:35:00,7.15,7.17,7.13,7.15,65400.0,4.2258,4.2377,4.214,4.2258,65400.0
2009-01-08 10:40:00,7.14,7.17,7.12,7.13,112100.0,4.2199,4.2377,4.2081,4.214,112100.0
2009-01-08 10:45:00,7.13,7.16,7.11,7.15,79800.0,4.214,4.2318,4.2022,4.2258,79800.0
2009-01-08 10:50:00,7.15,7.17,7.15,7.16,27500.0,4.2258,4.2377,4.2258,4.2318,27500.0
2009-01-08 10:55:00,7.16,7.16,7.13,7.13,29000.0,4.2318,4.2318,4.214,4.214,29000.0
2009-01-08 11:00:00,7.14,7.17,7.13,7.17,43300.0,4.2199,4.2377,4.214,4.2377,43300.0
2009-01-08 11:05:00,7.17,7.18,7.09,7.12,75900.0,4.2377,4.2436,4.1904,4.2081,75900.0
2009-01-08 11:10:00,7.12,7.12,7.07,7.1,131800.0,4.2081,4.2081,4.1786,4.1963,131800.0
2009-01-08 11:15:00,7.1,7.14,7.1,7.13,37500.0,4.1963,4.2199,4.1963,4.214,37500.0
2009-01-08 11:20:00,7.13,7.16,7.11,7.11,114300.0,4.214,4.2318,4.2022,4.2022,114300.0
2009-01-08 11:25:00,7.1,7.1,7.04,7.04,32200.0,4.1963,4.1963,4.1608,4.1608,32200.0
2009-01-08 11:30:00,7.04,7.06,7.03,7.04,44000.0,4.1608,4.1727,4.1549,4.1608,44000.0
2009-01-08 11:35:00,7.05,7.08,7.04,7.06,58000.0,4.1667,4.1845,4.1608,4.1727,58000.0
2009-01-08 11:40:00,7.06,7.06,7.05,7.06,15900.0,4.1727,4.1727,4.1667,4.1727,15900.0
2009-01-08 11:45:00,7.06,7.07,7.05,7.07,24300.0,4.1727,4.1786,4.1667,4.1786,24300.0
2009-01-08 11:50:00,7.07,7.07,7.03,7.03,46300.0,4.1786,4.1786,4.1549,4.1549,46300.0
2009-01-08 11:55:00,7.03,7.07,7.02,7.04,81500.0,4.1549,4.1786,4.149,4.1608,81500.0
2009-01-08 12:00:00,7.04,7.06,7.04,7.05,49100.0,4.1608,4.1727,4.1608,4.1667,49100.0
2009-01-08 12:05:00,7.05,7.06,7.01,7.02,126300.0,4.1667,4.1727,4.1431,4.149,126300.0
2009-01-08 12:10:00,7.02,7.04,7.0,7.04,40400.0,4.149,4.1608,4.1372,4.1608,40400.0
2009-01-08 12:15:00,7.03,7.04,7.01,7.02,19300.0,4.1549,4.1608,4.1431,4.149,19300.0
2009-01-08 12:20:00,7.02,7.02,7.01,7.01,14800.0,4.149,4.149,4.1431,4.1431,14800.0
2009-01-08 12:25:00,7.01,7.02,7.01,7.01,10700.0,4.1431,4.149,4.1431,4.1431,10700.0
2009-01-08 12:30:00,7.02,7.03,7.01,7.01,49400.0,4.149,4.1549,4.1431,4.1431,49400.0
2009-01-08 12:35:00,7.01,7.02,7.0,7.01,36900.0,4.1431,4.149,4.1372,4.1431,36900.0
2009-01-08 12:40:00,7.01,7.03,7.0,7.02,22000.0,4.1431,4.1549,4.1372,4.149,22000.0
2009-01-08 12:45:00,7.02,7.03,7.01,7.01,29300.0,4.149,4.1549,4.1431,4.1431,29300.0
2009-01-08 12:50:00,7.01,7.03,7.0,7.02,34300.0,4.1431,4.1549,4.1372,4.149,34300.0
2009-01-08 12:55:00,7.02,7.02,6.99,6.99,34000.0,4.149,4.149,4.1313,4.1313,34000.0
2009-01-08 13:00:00,7.0,7.0,6.95,6.96,36700.0,4.1372,4.1372,4.1076,4.1136,36700.0
2009-01-08 13:05:00,6.96,6.96,6.95,6.95,36100.0,4.1136,4.1136,4.1076,4.1076,36100.0
2009-01-08 13:10:00,6.95,6.96,6.92,6.92,48400.0,4.1076,4.1136,4.0899,4.0899,48400.0
2009-01-08 13:15:00,6.92,6.93,6.9,6.91,44800.0,4.0899,4.0958,4.0781,4.084,44800.0
2009-01-08 13:20:00,6.91,6.93,6.88,6.89,105500.0,4.084,4.0958,4.0663,4.0722,105500.0
2009-01-08 13:25:00,6.89,6.9,6.83,6.83,138000.0,4.0722,4.0781,4.0367,4.0367,138000.0
2009-01-08 13:30:00,6.83,6.86,6.83,6.85,127400.0,4.0367,4.0545,4.0367,4.0485,127400.0
2009-01-08 13:35:00,6.84,6.86,6.84,6.85,223700.0,4.0426,4.0545,4.0426,4.0485,223700.0
2009-01-08 13:40:00,6.84,6.85,6.83,6.84,150000.0,4.0426,4.0485,4.0367,4.0426,150000.0
2009-01-08 13:45:00,6.84,6.84,6.79,6.8,218700.0,4.0426,4.0426,4.0131,4.019,218700.0
2009-01-08 13:50:00,6.8,6.8,6.75,6.77,171800.0,4.019,4.019,3.9894,4.0013,171800.0
2009-01-08 13:55:00,6.77,6.77,6.76,6.77,32500.0,4.0013,4.0013,3.9953,4.0013,32500.0
2009-01-08 14:00:00,6.77,6.85,6.77,6.85,109500.0,4.0013,4.0485,4.0013,4.0485,109500.0
2009-01-08 14:05:00,6.85,6.87,6.84,6.86,104200.0,4.0485,4.0604,4.0426,4.0545,104200.0
2009-01-08 14:10:00,6.85,6.86,6.8,6.86,68100.0,4.0485,4.0545,4.019,4.0545,68100.0
2009-01-08 14:15:00,6.86,6.92,6.85,6.88,53700.0,4.0545,4.0899,4.0485,4.0663,53700.0
2009-01-08 14:20:00,6.89,6.9,6.87,6.88,33700.0,4.0722,4.0781,4.0604,4.0663,33700.0
2009-01-08 14:25:00,6.88,6.92,6.86,6.86,129400.0,4.0663,4.0899,4.0545,4.0545,129400.0
2009-01-08 14:30:00,6.87,6.91,6.87,6.9,144000.0,4.0604,4.084,4.0604,4.0781,144000.0
2009-01-08 14:35:00,6.9,6.95,6.9,6.93,66300.0,4.0781,4.1076,4.0781,4.0958,66300.0
2009-01-08 14:40:00,6.94,6.98,6.93,6.98,61000.0,4.1017,4.1254,4.0958,4.1254,61000.0
2009-01-08 14:45:00,6.97,7.0,6.96,6.98,83100.0,4.1195,4.1372,4.1136,4.1254,83100.0
2009-01-08 14:50:00,6.98,7.02,6.97,7.02,47000.0,4.1254,4.149,4.1195,4.149,47000.0
2009-01-08 14:55:00,7.02,7.03,6.98,7.0,56600.0,4.149,4.1549,4.1254,4.1372,56600.0
2009-01-08 15:00:00,6.99,7.04,6.99,7.01,66200.0,4.1313,4.1608,4.1313,4.1431,66200.0
2009-01-08 15:05:00,7.02,7.02,6.97,6.97,105600.0,4.149,4.149,4.1195,4.1195,105600.0
2009-01-08 15:10:00,6.97,7.0,6.94,6.99,141800.0,4.1195,4.1372,4.1017,4.1313,141800.0
2009-01-08 15:15:00,6.99,7.02,6.99,7.01,147300.0,4.1313,4.149,4.1313,4.1431,147300.0
2009-01-08 15:20:00,7.0,7.01,6.96,6.99,58600.0,4.1372,4.1431,4.1136,4.1313,58600.0
2009-01-08 15:25:00,6.99,7.01,6.99,7.01,65200.0,4.1313,4.1431,4.1313,4.1431,65200.0
2009-01-08 15:30:00,7.0,7.01,6.98,7.0,83900.0,4.1372,4.1431,4.1254,4.1372,83900.0
2009-01-08 15:35:00,7.01,7.02,6.98,6.99,76200.0,4.1431,4.149,4.1254,4.1313,76200.0
2009-01-08 15:40:00,7.0,7.02,7.0,7.01,79100.0,4.1372,4.149,4.1372,4.1431,79100.0
2009-01-08 15:45:00,7.02,7.02,7.01,7.01,111000.0,4.149,4.149,4.1431,4.1431,111000.0
2009-01-08 15:50:00,7.02,7.02,6.98,7.01,181700.0,4.149,4.149,4.1254,4.1431,181700.0
2009-01-08 15:55:00,7.01,7.05,7.01,7.02,214700.0,4.1431,4.1667,4.1431,4.149,214700.0
2009-01-09 09:30:00,7.07,7.12,6.92,6.92,99000.0,4.1786,4.2081,4.0899,4.0899,99000.0
2009-01-09 09:35:00,6.92,7.0,6.92,6.94,34400.0,4.0899,4.1372,4.0899,4.1017,34400.0
2009-01-09 09:40:00,6.93,6.97,6.83,6.93,85200.0,4.0958,4.1195,4.0367,4.0958,85200.0
2009-01-09 09:45:00,6.89,6.92,6.84,6.91,65400.0,4.0722,4.0899,4.0426,4.084,65400.0
2009-01-09 09:50:00,6.9,6.91,6.82,6.88,55700.0,4.0781,4.084,4.0308,4.0663,55700.0
2009-01-09 09:55:00,6.89,6.92,6.84,6.91,53600.0,4.0722,4.0899,4.0426,4.084,53600.0
2009-01-09 10:00:00,6.9,6.92,6.85,6.87,70000.0,4.0781,4.0899,4.0485,4.0604,70000.0
2009-01-09 10:05:00,6.87,6.9,6.87,6.9,35400.0,4.0604,4.0781,4.0604,4.0781,35400.0
2009-01-09 10:10:00,6.9,6.92,6.88,6.91,48400.0,4.0781,4.0899,4.0663,4.084,48400.0
2009-01-09 10:15:00,6.91,6.91,6.89,6.9,50200.0,4.084,4.084,4.0722,4.0781,50200.0
2009-01-09 10:20:00,6.9,6.9,6.82,6.84,85600.0,4.0781,4.0781,4.0308,4.0426,85600.0
2009-01-09 10:25:00,6.84,6.88,6.83,6.85,35500.0,4.0426,4.0663,4.0367,4.0485,35500.0
2009-01-09 10:30:00,6.85,6.85,6.79,6.81,62300.0,4.0485,4.0485,4.0131,4.0249,62300.0
2009-01-09 10:35:00,6.81,6.82,6.79,6.81,68200.0,4.0249,4.0308,4.0131,4.0249,68200.0
2009-01-09 10:40:00,6.81,6.81,6.79,6.81,15700.0,4.0249,4.0249,4.0131,4.0249,15700.0
2009-01-09 10:45:00,6.81,6.82,6.79,6.8,26300.0,4.0249,4.0308,4.0131,4.019,26300.0
2009-01-09 10:50:00,6.8,6.81,6.78,6.81,38700.0,4.019,4.0249,4.0072,4.0249,38700.0
2009-01-09 10:55:00,6.81,6.83,6.81,6.83,50100.0,4.0249,4.0367,4.0249,4.0367,50100.0
2009-01-09 11:00:00,6.83,6.85,6.82,6.83,43600.0,4.0367,4.0485,4.0308,4.0367,43600.0
2009-01-09 11:05:00,6.83,6.85,6.83,6.85,20700.0,4.0367,4.0485,4.0367,4.0485,20700.0
2009-01-09 11:10:00,6.84,6.86,6.84,6.86,33700.0,4.0426,4.0545,4.0426,4.0545,33700.0
2009-01-09 11:15:00,6.85,6.86,6.85,6.86,30500.0,4.0485,4.0545,4.0485,4.0545,30500.0
2009-01-09 11:20:00,6.86,6.91,6.85,6.91,83700.0,4.0545,4.084,4.0485,4.084,83700.0
2009-01-09 11:25:00,6.91,6.91,6.8,6.82,94300.0,4.084,4.084,4.019,4.0308,94300.0
2009-01-09 11:30:00,6.82,6.82,6.8,6.8,32300.0,4.0308,4.0308,4.019,4.019,32300.0
2009-01-09 11:35:00,6.8,6.81,6.8,6.8,46600.0,4.019,4.0249,4.019,4.019,46600.0
2009-01-09 11:40:00,6.81,6.81,6.78,6.8,68500.0,4.0249,4.0249,4.0072,4.019,68500.0
2009-01-09 11:45:00,6.8,6.8,6.78,6.79,40300.0,4.019,4.019,4.0072,4.0131,40300.0
2009-01-09 11:50:00,6.79,6.81,6.79,6.8,87500.0,4.0131,4.0249,4.0131,4.019,87500.0
2009-01-09 11:55:00,6.8,6.81,6.8,6.8,44500.0,4.019,4.0249,4.019,4.019,44500.0
2009-01-09 12:00:00,6.8,6.81,6.77,6.78,42400.0,4.019,4.0249,4.0013,4.0072,42400.0
2009-01-09 12:05:00,6.78,6.82,6.78,6.8,116900.0,4.0072,4.0308,4.0072,4.019,116900.0
2009-01-09 12:10:00,6.8,6.81,6.77,6.79,70500.0,4.019,4.0249,4.0013,4.0131,70500.0
2009-01-09 12:15:00,6.78,6.8,6.78,6.8,17200.0,4.0072,4.019,4.0072,4.019,17200.0
2009-01-09 12:20:00,6.8,6.81,6.79,6.8,53100.0,4.019,4.0249,4.0131,4.019,53100.0
2009-01-09 12:25:00,6.8,6.8,6.79,6.79,19400.0,4.019,4.019,4.0131,4.0131,19400.0
2009-01-09 12:30:00,6.79,6.8,6.78,6.79,52400.0,4.0131,4.019,4.0072,4.0131,52400.0
2009-01-09 12:35:00,6.8,6.81,6.8,6.81,42600.0,4.019,4.0249,4.019,4.0249,42600.0
2009-01-09 12:40:00,6.8,6.81,6.78,6.78,25600.0,4.019,4.0249,4.0072,4.0072,25600.0
2009-01-09 12:45:00,6.79,6.8,6.78,6.8,9500.0,4.0131,4.019,4.0072,4.019,9500.0
2009-01-09 12:50:00,6.8,6.81,6.79,6.81,35900.0,4.019,4.0249,4.0131,4.0249,35900.0
2009-01-09 12:55:00,6.8,6.81,6.8,6.8,18900.0,4.019,4.0249,4.019,4.019,18900.0
2009-01-09 13:00:00,6.81,6.81,6.79,6.8,63600.0,4.0249,4.0249,4.0131,4.019,63600.0
2009-01-09 13:05:00,6.8,6.8,6.76,6.77,97800.0,4.019,4.019,3.9953,4.0013,97800.0
2009-01-09 13:10:00,6.78,6.78,6.77,6.78,11500.0,4.0072,4.0072,4.0013,4.0072,11500.0
2009-01-09 13:15:00,6.77,6.78,6.76,6.77,55400.0,4.0013,4.0072,3.9953,4.0013,55400.0
2009-01-09 13:20:00,6.77,6.8,6.76,6.8,45500.0,4.0013,4.019,3.9953,4.019,45500.0
2009-01-09 13:25:00,6.8,6.8,6.79,6.8,21800.0,4.019,4.019,4.0131,4.019,21800.0
2009-01-09 13:30:00,6.8,6.8,6.79,6.8,12900.0,4.019,4.019,4.0131,4.019,12900.0
2009-01-09 13:35:00,6.8,6.81,6.79,6.8,75400.0,4.019,4.0249,4.0131,4.019,75400.0
2009-01-09 13:40:00,6.79,6.8,6.79,6.8,31600.0,4.0131,4.019,4.0131,4.019,31600.0
2009-01-09 13:45:00,6.8,6.81,6.79,6.8,45000.0,4.019,4.0249,4.0131,4.019,45000.0
2009-01-09 13:50:00,6.79,6.8,6.78,6.79,30600.0,4.0131,4.019,4.0072,4.0131,30600.0
2009-01-09 13:55:00,6.79,6.8,6.77,6.77,76400.0,4.0131,4.019,4.0013,4.0013,76400.0
2009-01-09 14:00:00,6.77,6.79,6.76,6.78,125500.0,4.0013,4.0131,3.9953,4.0072,125500.0
2009-01-09 14:05:00,6.77,6.79,6.77,6.79,62600.0,4.0013,4.0131,4.0013,4.0131,62600.0
2009-01-09 14:10:00,6.79,6.79,6.77,6.78,41300.0,4.0131,4.0131,4.0013,4.0072,41300.0
2009-01-09 14:15:00,6.78,6.78,6.75,6.75,191100.0,4.0072,4.0072,3.9894,3.9894,191100.0
2009-01-09 14:20:00,6.76,6.76,6.75,6.76,29500.0,3.9953,3.9953,3.9894,3.9953,29500.0
2009-01-09 14:25:00,6.76,6.76,6.73,6.73,112100.0,3.9953,3.9953,3.9776,3.9776,112100.0
2009-01-09 14:30:00,6.73,6.74,6.67,6.72,176600.0,3.9776,3.9835,3.9422,3.9717,176600.0
2009-01-09 14:35:00,6.73,6.73,6.67,6.69,129700.0,3.9776,3.9776,3.9422,3.954,129700.0
2009-01-09 14:40:00,6.68,6.71,6.67,6.71,74000.0,3.9481,3.9658,3.9422,3.9658,74000.0
2009-01-09 14:45:00,6.71,6.72,6.68,6.68,91100.0,3.9658,3.9717,3.9481,3.9481,91100.0
2009-01-09 14:50:00,6.68,6.71,6.68,6.71,21400.0,3.9481,3.9658,3.9481,3.9658,21400.0
2009-01-09 14:55:00,6.71,6.74,6.68,6.69,137400.0,3.9658,3.9835,3.9481,3.954,137400.0
2009-01-09 15:00:00,6.69,6.77,6.69,6.75,87200.0,3.954,4.0013,3.954,3.9894,87200.0
2009-01-09 15:05:00,6.76,6.77,6.71,6.72,79500.0,3.9953,4.0013,3.9658,3.9717,79500.0
2009-01-09 15:10:00,6.72,6.77,6.72,6.75,85500.0,3.9717,4.0013,3.9717,3.9894,85500.0
2009-01-09 15:15:00,6.75,6.76,6.7,6.73,351600.0,3.9894,3.9953,3.9599,3.9776,351600.0
2009-01-09 15:20:00,6.74,6.74,6.72,6.73,140500.0,3.9835,3.9835,3.9717,3.9776,140500.0
2009-01-09 15:25:00,6.73,6.74,6.71,6.71,176900.0,3.9776,3.9835,3.9658,3.9658,176900.0
2009-01-09 15:30:00,6.71,6.74,6.71,6.72,133000.0,3.9658,3.9835,3.9658,3.9717,133000.0
2009-01-09 15:35:00,6.73,6.75,6.71,6.73,73500.0,3.9776,3.9894,3.9658,3.9776,73500.0
2009-01-09 15:40:00,6.73,6.74,6.7,6.74,183400.0,3.9776,3.9835,3.9599,3.9835,183400.0
2009-01-09 15:45:00,6.74,6.75,6.67,6.68,141400.0,3.9835,3.9894,3.9422,3.9481,141400.0
2009-01-09 15:50:00,6.68,6.69,6.59,6.61,357400.0,3.9481,3.954,3.8949,3.9067,357400.0
2009-01-09 15:55:00,6.6,6.66,6.59,6.66,1007500.0,3.9008,3.9362,3.8949,3.9362,1007500.0
2009-01-12 09:30:00,6.57,6.62,6.5,6.53,117500.0,3.8831,3.9126,3.8417,3.8594,117500.0
2009-01-12 09:35:00,6.54,6.54,6.4,6.44,96800.0,3.8653,3.8653,3.7826,3.8062,96800.0
2009-01-12 09:40:00,6.43,6.45,6.4,6.42,124100.0,3.8003,3.8121,3.7826,3.7944,124100.0
2009-01-12 09:45:00,6.41,6.46,6.4,6.46,57600.0,3.7885,3.818,3.7826,3.818,57600.0
2009-01-12 09:50:00,6.45,6.46,6.4,6.44,63400.0,3.8121,3.818,3.7826,3.8062,63400.0
2009-01-12 09:55:00,6.43,6.45,6.38,6.42,175900.0,3.8003,3.8121,3.7708,3.7944,175900.0
2009-01-12 10:00:00,6.42,6.43,6.37,6.38,158100.0,3.7944,3.8003,3.7648,3.7708,158100.0
2009-01-12 10:05:00,6.38,6.4,6.28,6.29,289500.0,3.7708,3.7826,3.7117,3.7176,289500.0
2009-01-12 10:10:00,6.29,6.36,6.28,6.31,245400.0,3.7176,3.7589,3.7117,3.7294,245400.0
2009-01-12 10:15:00,6.31,6.4,6.31,6.34,104200.0,3.7294,3.7826,3.7294,3.7471,104200.0
2009-01-12 10:20:00,6.34,6.36,6.31,6.35,115100.0,3.7471,3.7589,3.7294,3.753,115100.0
2009-01-12 10:25:00,6.35,6.36,6.34,6.36,33600.0,3.753,3.7589,3.7471,3.7589,33600.0
2009-01-12 10:30:00,6.36,6.36,6.35,6.35,41800.0,3.7589,3.7589,3.753,3.753,41800.0
2009-01-12 10:35:00,6.36,6.36,6.33,6.35,115500.0,3.7589,3.7589,3.7412,3.753,115500.0
2009-01-12 10:40:00,6.35,6.35,6.33,6.34,85900.0,3.753,3.753,3.7412,3.7471,85900.0
2009-01-12 10:45:00,6.33,6.33,6.2,6.22,367400.0,3.7412,3.7412,3.6644,3.6762,367400.0
2009-01-12 10:50:00,6.21,6.23,6.17,6.19,295300.0,3.6703,3.6821,3.6466,3.6585,295300.0
2009-01-12 10:55:00,6.19,6.2,6.17,6.2,122000.0,3.6585,3.6644,3.6466,3.6644,122000.0
2009-01-12 11:00:00,6.2,6.2,6.19,6.2,39800.0,3.6644,3.6644,3.6585,3.6644,39800.0
2009-01-12 11:05:00,6.19,6.2,6.11,6.11,126800.0,3.6585,3.6644,3.6112,3.6112,126800.0
2009-01-12 11:10:00,6.11,6.12,6.05,6.07,324600.0,3.6112,3.6171,3.5757,3.5875,324600.0
2009-01-12 11:15:00,6.07,6.09,6.05,6.05,135800.0,3.5875,3.5994,3.5757,3.5757,135800.0
2009-01-12 11:20:00,6.06,6.1,6.04,6.1,200900.0,3.5816,3.6053,3.5698,3.6053,200900.0
2009-01-12 11:25:00,6.1,6.1,6.05,6.05,234200.0,3.6053,3.6053,3.5757,3.5757,234200.0
2009-01-12 11:30:00,6.06,6.08,6.04,6.04,130500.0,3.5816,3.5934,3.5698,3.5698,130500.0
2009-01-12 11:35:00,6.03,6.04,5.97,5.99,360000.0,3.5639,3.5698,3.5284,3.5403,360000.0
2009-01-12 11:40:00,5.99,5.99,5.94,5.95,185300.0,3.5403,3.5403,3.5107,3.5166,185300.0
2009-01-12 11:45:00,5.95,5.96,5.91,5.93,129300.0,3.5166,3.5225,3.493,3.5048,129300.0
2009-01-12 11:50:00,5.93,5.95,5.9,5.95,70300.0,3.5048,3.5166,3.4871,3.5166,70300.0
2009-01-12 11:55:00,5.94,5.94,5.92,5.93,67500.0,3.5107,3.5107,3.4989,3.5048,67500.0
2009-01-12 12:00:00,5.93,5.96,5.93,5.95,111800.0,3.5048,3.5225,3.5048,3.5166,111800.0
2009-01-12 12:05:00,5.95,5.98,5.94,5.97,114100.0,3.5166,3.5343,3.5107,3.5284,114100.0
2009-01-12 12:10:00,5.97,5.98,5.92,5.95,261300.0,3.5284,3.5343,3.4989,3.5166,261300.0
2009-01-12 12:15:00,5.95,5.96,5.95,5.95,28000.0,3.5166,3.5225,3.5166,3.5166,28000.0
2009-01-12 12:20:00,5.95,5.99,5.95,5.99,68000.0,3.5166,3.5403,3.5166,3.5403,68000.0
2009-01-12 12:25:00,5.99,6.02,5.98,6.01,258600.0,3.5403,3.558,3.5343,3.5521,258600.0
2009-01-12 12:30:00,6.01,6.07,6.01,6.06,143600.0,3.5521,3.5875,3.5521,3.5816,143600.0
2009-01-12 12:35:00,6.07,6.11,6.06,6.11,131600.0,3.5875,3.6112,3.5816,3.6112,131600.0
2009-01-12 12:40:00,6.11,6.13,6.1,6.11,110700.0,3.6112,3.623,3.6053,3.6112,110700.0
2009-01-12 12:45:00,6.11,6.13,6.09,6.11,219200.0,3.6112,3.623,3.5994,3.6112,219200.0
2009-01-12 12:50:00,6.11,6.14,6.11,6.14,113300.0,3.6112,3.6289,3.6112,3.6289,113300.0
2009-01-12 12:55:00,6.13,6.14,6.12,6.13,50400.0,3.623,3.6289,3.6171,3.623,50400.0
2009-01-12 13:00:00,6.12,6.15,6.12,6.14,45800.0,3.6171,3.6348,3.6171,3.6289,45800.0
2009-01-12 13:05:00,6.14,6.19,6.14,6.19,68900.0,3.6289,3.6585,3.6289,3.6585,68900.0
2009-01-12 13:10:00,6.18,6.19,6.14,6.14,82900.0,3.6526,3.6585,3.6289,3.6289,82900.0
2009-01-12 13:15:00,6.14,6.18,6.08,6.1,388400.0,3.6289,3.6526,3.5934,3.6053,388400.0
2009-01-12 13:20:00,6.09,6.11,6.05,6.06,164800.0,3.5994,3.6112,3.5757,3.5816,164800.0
2009-01-12 13:25:00,6.06,6.09,6.02,6.04,101300.0,3.5816,3.5994,3.558,3.5698,101300.0
2009-01-12 13:30:00,6.04,6.06,6.01,6.04,80200.0,3.5698,3.5816,3.5521,3.5698,80200.0
2009-01-12 13:35:00,6.04,6.06,6.03,6.05,80900.0,3.5698,3.5816,3.5639,3.5757,80900.0
2009-01-12 13:40:00,6.05,6.07,6.04,6.06,80100.0,3.5757,3.5875,3.5698,3.5816,80100.0
2009-01-12 13:45:00,6.06,6.12,6.05,6.12,54600.0,3.5816,3.6171,3.5757,3.6171,54600.0
2009-01-12 13:50:00,6.11,6.15,6.08,6.09,101400.0,3.6112,3.6348,3.5934,3.5994,101400.0
2009-01-12 13:55:00,6.09,6.1,6.05,6.05,76000.0,3.5994,3.6053,3.5757,3.5757,76000.0
2009-01-12 14:00:00,6.05,6.05,6.03,6.03,34400.0,3.5757,3.5757,3.5639,3.5639,34400.0
2009-01-12 14:05:00,6.04,6.07,6.03,6.07,67100.0,3.5698,3.5875,3.5639,3.5875,67100.0
2009-01-12 14:10:00,6.07,6.09,6.06,6.09,60100.0,3.5875,3.5994,3.5816,3.5994,60100.0
2009-01-12 14:15:00,6.08,6.09,6.07,6.08,49000.0,3.5934,3.5994,3.5875,3.5934,49000.0
2009-01-12 14:20:00,6.08,6.08,6.07,6.08,30100.0,3.5934,3.5934,3.5875,3.5934,30100.0
2009-01-12 14:25:00,6.07,6.08,6.07,6.07,35400.0,3.5875,3.5934,3.5875,3.5875,35400.0
2009-01-12 14:30:00,6.07,6.1,6.06,6.07,138300.0,3.5875,3.6053,3.5816,3.5875,138300.0
2009-01-12 14:35:00,6.07,6.09,6.07,6.09,27300.0,3.5875,3.5994,3.5875,3.5994,27300.0
2009-01-12 14:40:00,6.09,6.09,6.07,6.08,37100.0,3.5994,3.5994,3.5875,3.5934,37100.0
2009-01-12 14:45:00,6.07,6.07,6.06,6.07,118000.0,3.5875,3.5875,3.5816,3.5875,118000.0
2009-01-12 14:50:00,6.06,6.07,6.05,6.05,43100.0,3.5816,3.5875,3.5757,3.5757,43100.0
2009-01-12 14:55:00,6.05,6.06,6.05,6.05,33900.0,3.5757,3.5816,3.5757,3.5757,33900.0
2009-01-12 15:00:00,6.05,6.07,6.05,6.07,39700.0,3.5757,3.5875,3.5757,3.5875,39700.0
2009-01-12 15:05:00,6.07,6.08,6.03,6.05,145600.0,3.5875,3.5934,3.5639,3.5757,145600.0
2009-01-12 15:10:00,6.05,6.09,6.05,6.06,156700.0,3.5757,3.5994,3.5757,3.5816,156700.0
2009-01-12 15:15:00,6.06,6.07,6.05,6.06,118900.0,3.5816,3.5875,3.5757,3.5816,118900.0
2009-01-12 15:20:00,6.06,6.09,6.04,6.09,197300.0,3.5816,3.5994,3.5698,3.5994,197300.0
2009-01-12 15:25:00,6.08,6.09,6.05,6.06,83000.0,3.5934,3.5994,3.5757,3.5816,83000.0
2009-01-12 15:30:00,6.05,6.07,6.0,6.01,201800.0,3.5757,3.5875,3.5462,3.5521,201800.0
2009-01-12 15:35:00,6.01,6.01,5.98,5.98,178900.0,3.5521,3.5521,3.5343,3.5343,178900.0
2009-01-12 15:40:00,5.98,5.99,5.95,5.95,182700.0,3.5343,3.5403,3.5166,3.5166,182700.0
2009-01-12 15:45:00,5.96,6.04,5.95,6.03,251400.0,3.5225,3.5698,3.5166,3.5639,251400.0
2009-01-12 15:50:00,6.02,6.03,5.97,6.01,386900.0,3.558,3.5639,3.5284,3.5521,386900.0
2009-01-12 15:55:00,6.02,6.05,5.99,6.02,884600.0,3.558,3.5757,3.5403,3.558,884600.0
2009-01-13 09:30:00,6.01,6.03,5.61,5.7,451500.0,3.5521,3.5639,3.3157,3.3689,451500.0
2009-01-13 09:35:00,5.71,5.84,5.66,5.8,217400.0,3.3748,3.4516,3.3452,3.428,217400.0
2009-01-13 09:40:00,5.8,5.81,5.73,5.78,286400.0,3.428,3.4339,3.3866,3.4161,286400.0
2009-01-13 09:45:00,5.78,5.8,5.68,5.73,427800.0,3.4161,3.428,3.357,3.3866,427800.0
2009-01-13 09:50:00,5.73,5.74,5.7,5.71,199000.0,3.3866,3.3925,3.3689,3.3748,199000.0
2009-01-13 09:55:00,5.71,5.78,5.71,5.76,401600.0,3.3748,3.4161,3.3748,3.4043,401600.0
2009-01-13 10:00:00,5.76,5.78,5.69,5.72,364200.0,3.4043,3.4161,3.3629,3.3807,364200.0
2009-01-13 10:05:00,5.71,5.77,5.7,5.77,155500.0,3.3748,3.4102,3.3689,3.4102,155500.0
2009-01-13 10:10:00,5.76,5.83,5.74,5.8,355200.0,3.4043,3.4457,3.3925,3.428,355200.0
2009-01-13 10:15:00,5.79,5.85,5.77,5.82,321300.0,3.4221,3.4575,3.4102,3.4398,321300.0
2009-01-13 10:20:00,5.82,5.82,5.76,5.76,206300.0,3.4398,3.4398,3.4043,3.4043,206300.0
2009-01-13 10:25:00,5.76,5.77,5.71,5.75,147600.0,3.4043,3.4102,3.3748,3.3984,147600.0
2009-01-13 10:30:00,5.75,5.76,5.74,5.75,114900.0,3.3984,3.4043,3.3925,3.3984,114900.0
2009-01-13 10:35:00,5.75,5.8,5.75,5.76,114200.0,3.3984,3.428,3.3984,3.4043,114200.0
2009-01-13 10:40:00,5.76,5.87,5.76,5.85,274300.0,3.4043,3.4693,3.4043,3.4575,274300.0
2009-01-13 10:45:00,5.85,5.91,5.84,5.9,180900.0,3.4575,3.493,3.4516,3.4871,180900.0
2009-01-13 10:50:00,5.9,6.0,5.89,5.98,231400.0,3.4871,3.5462,3.4812,3.5343,231400.0
2009-01-13 10:55:00,5.98,6.01,5.95,6.0,289600.0,3.5343,3.5521,3.5166,3.5462,289600.0
2009-01-13 11:00:00,6.0,6.07,5.99,6.05,166500.0,3.5462,3.5875,3.5403,3.5757,166500.0
2009-01-13 11:05:00,6.04,6.05,5.98,6.01,279100.0,3.5698,3.5757,3.5343,3.5521,279100.0
2009-01-13 11:10:00,6.01,6.02,6.0,6.01,85200.0,3.5521,3.558,3.5462,3.5521,85200.0
2009-01-13 11:15:00,6.01,6.02,6.0,6.01,54400.0,3.5521,3.558,3.5462,3.5521,54400.0
2009-01-13 11:20:00,6.02,6.02,6.0,6.0,73600.0,3.558,3.558,3.5462,3.5462,73600.0
2009-01-13 11:25:00,6.01,6.03,6.0,6.01,105700.0,3.5521,3.5639,3.5462,3.5521,105700.0
2009-01-13 11:30:00,6.01,6.01,6.0,6.0,66500.0,3.5521,3.5521,3.5462,3.5462,66500.0
2009-01-13 11:35:00,6.01,6.03,6.0,6.01,116500.0,3.5521,3.5639,3.5462,3.5521,116500.0
2009-01-13 11:40:00,6.01,6.03,6.0,6.01,108400.0,3.5521,3.5639,3.5462,3.5521,108400.0
2009-01-13 11:45:00,6.0,6.01,5.98,6.0,198100.0,3.5462,3.5521,3.5343,3.5462,198100.0
2009-01-13 11:50:00,6.01,6.01,5.97,5.97,109000.0,3.5521,3.5521,3.5284,3.5284,109000.0
2009-01-13 11:55:00,5.97,6.01,5.95,6.0,136000.0,3.5284,3.5521,3.5166,3.5462,136000.0
2009-01-13 12:00:00,6.01,6.04,6.0,6.03,157900.0,3.5521,3.5698,3.5462,3.5639,157900.0
2009-01-13 12:05:00,6.03,6.04,6.02,6.04,39200.0,3.5639,3.5698,3.558,3.5698,39200.0
2009-01-13 12:10:00,6.04,6.06,6.01,6.01,150700.0,3.5698,3.5816,3.5521,3.5521,150700.0
2009-01-13 12:15:00,6.02,6.04,6.01,6.04,35300.0,3.558,3.5698,3.5521,3.5698,35300.0
2009-01-13 12:20:00,6.03,6.05,6.03,6.03,48600.0,3.5639,3.5757,3.5639,3.5639,48600.0
2009-01-13 12:25:00,6.04,6.07,6.03,6.07,77200.0,3.5698,3.5875,3.5639,3.5875,77200.0
2009-01-13 12:30:00,6.07,6.13,6.07,6.1,175900.0,3.5875,3.623,3.5875,3.6053,175900.0
2009-01-13 12:35:00,6.11,6.13,6.09,6.11,136700.0,3.6112,3.623,3.5994,3.6112,136700.0
2009-01-13 12:40:00,6.11,6.12,6.05,6.05,115700.0,3.6112,3.6171,3.5757,3.5757,115700.0
2009-01-13 12:45:00,6.06,6.07,6.05,6.07,34600.0,3.5816,3.5875,3.5757,3.5875,34600.0
2009-01-13 12:50:00,6.06,6.09,6.05,6.09,160200.0,3.5816,3.5994,3.5757,3.5994,160200.0
2009-01-13 12:55:00,6.09,6.1,6.04,6.04,74100.0,3.5994,3.6053,3.5698,3.5698,74100.0
2009-01-13 13:00:00,6.04,6.04,5.95,6.01,157900.0,3.5698,3.5698,3.5166,3.5521,157900.0
2009-01-13 13:05:00,6.0,6.05,6.0,6.04,76100.0,3.5462,3.5757,3.5462,3.5698,76100.0
2009-01-13 13:10:00,6.04,6.06,6.02,6.05,89600.0,3.5698,3.5816,3.558,3.5757,89600.0
2009-01-13 13:15:00,6.05,6.05,5.99,5.99,125600.0,3.5757,3.5757,3.5403,3.5403,125600.0
2009-01-13 13:20:00,5.99,6.0,5.91,5.92,129200.0,3.5403,3.5462,3.493,3.4989,129200.0
2009-01-13 13:25:00,5.92,5.97,5.9,5.97,211600.0,3.4989,3.5284,3.4871,3.5284,211600.0
2009-01-13 13:30:00,5.97,5.97,5.92,5.96,218000.0,3.5284,3.5284,3.4989,3.5225,218000.0
2009-01-13 13:35:00,5.96,5.97,5.95,5.95,48200.0,3.5225,3.5284,3.5166,3.5166,48200.0
2009-01-13 13:40:00,5.96,5.96,5.88,5.91,151900.0,3.5225,3.5225,3.4752,3.493,151900.0
2009-01-13 13:45:00,5.91,5.92,5.86,5.88,183900.0,3.493,3.4989,3.4634,3.4752,183900.0
2009-01-13 13:50:00,5.89,5.91,5.88,5.91,82100.0,3.4812,3.493,3.4752,3.493,82100.0
2009-01-13 13:55:00,5.91,5.91,5.85,5.86,80500.0,3.493,3.493,3.4575,3.4634,80500.0
2009-01-13 14:00:00,5.86,5.89,5.85,5.89,82900.0,3.4634,3.4812,3.4575,3.4812,82900.0
2009-01-13 14:05:00,5.88,5.93,5.88,5.92,240300.0,3.4752,3.5048,3.4752,3.4989,240300.0
2009-01-13 14:10:00,5.93,5.94,5.92,5.94,26700.0,3.5048,3.5107,3.4989,3.5107,26700.0
2009-01-13 14:15:00,5.94,5.94,5.91,5.93,97600.0,3.5107,3.5107,3.493,3.5048,97600.0
2009-01-13 14:20:00,5.92,5.92,5.86,5.86,122900.0,3.4989,3.4989,3.4634,3.4634,122900.0
2009-01-13 14:25:00,5.87,5.89,5.85,5.87,132900.0,3.4693,3.4812,3.4575,3.4693,132900.0
2009-01-13 14:30:00,5.88,5.96,5.88,5.95,88900.0,3.4752,3.5225,3.4752,3.5166,88900.0
2009-01-13 14:35:00,5.96,5.98,5.95,5.97,117200.0,3.5225,3.5343,3.5166,3.5284,117200.0
2009-01-13 14:40:00,5.97,5.99,5.93,5.95,202100.0,3.5284,3.5403,3.5048,3.5166,202100.0
2009-01-13 14:45:00,5.95,6.05,5.95,5.99,206800.0,3.5166,3.5757,3.5166,3.5403,206800.0
2009-01-13 14:50:00,5.99,6.01,5.9,5.91,277200.0,3.5403,3.5521,3.4871,3.493,277200.0
2009-01-13 14:55:00,5.91,5.91,5.86,5.86,235200.0,3.493,3.493,3.4634,3.4634,235200.0
2009-01-13 15:00:00,5.86,5.92,5.82,5.84,279200.0,3.4634,3.4989,3.4398,3.4516,279200.0
2009-01-13 15:05:00,5.83,5.84,5.76,5.77,267500.0,3.4457,3.4516,3.4043,3.4102,267500.0
2009-01-13 15:10:00,5.76,5.82,5.74,5.81,269400.0,3.4043,3.4398,3.3925,3.4339,269400.0
2009-01-13 15:15:00,5.8,5.83,5.78,5.83,159100.0,3.428,3.4457,3.4161,3.4457,159100.0
2009-01-13 15:20:00,5.83,5.9,5.82,5.89,281800.0,3.4457,3.4871,3.4398,3.4812,281800.0
2009-01-13 15:25:00,5.89,5.89,5.85,5.86,194800.0,3.4812,3.4812,3.4575,3.4634,194800.0
2009-01-13 15:30:00,5.86,5.91,5.81,5.91,172800.0,3.4634,3.493,3.4339,3.493,172800.0
2009-01-13 15:35:00,5.91,5.95,5.88,5.9,201200.0,3.493,3.5166,3.4752,3.4871,201200.0
2009-01-13 15:40:00,5.89,5.91,5.88,5.9,191000.0,3.4812,3.493,3.4752,3.4871,191000.0
2009-01-13 15:45:00,5.9,5.91,5.88,5.91,173500.0,3.4871,3.493,3.4752,3.493,173500.0
2009-01-13 15:50:00,5.91,5.92,5.88,5.89,316000.0,3.493,3.4989,3.4752,3.4812,316000.0
2009-01-13 15:55:00,5.89,5.92,5.88,5.92,295900.0,3.4812,3.4989,3.4752,3.4989,295900.0
2009-01-14 09:30:00,5.59,5.6,5.38,5.44,259700.0,3.3038,3.3098,3.1797,3.2152,259700.0
2009-01-14 09:35:00,5.45,5.45,5.43,5.44,225800.0,3.2211,3.2211,3.2093,3.2152,225800.0
2009-01-14 09:40:00,5.45,5.45,5.42,5.42,158300.0,3.2211,3.2211,3.2034,3.2034,158300.0
2009-01-14 09:45:00,5.42,5.42,5.25,5.34,303000.0,3.2034,3.2034,3.1029,3.1561,303000.0
2009-01-14 09:50:00,5.35,5.41,5.34,5.37,381200.0,3.162,3.1975,3.1561,3.1738,381200.0
2009-01-14 09:55:00,5.37,5.39,5.3,5.35,243500.0,3.1738,3.1856,3.1324,3.162,243500.0
2009-01-14 10:00:00,5.35,5.35,5.31,5.32,210500.0,3.162,3.162,3.1384,3.1443,210500.0
2009-01-14 10:05:00,5.32,5.34,5.27,5.29,280500.0,3.1443,3.1561,3.1147,3.1265,280500.0
2009-01-14 10:10:00,5.3,5.3,5.19,5.19,348200.0,3.1324,3.1324,3.0674,3.0674,348200.0
2009-01-14 10:15:00,5.19,5.19,5.09,5.14,597300.0,3.0674,3.0674,3.0083,3.0379,597300.0
2009-01-14 10:20:00,5.15,5.19,5.14,5.17,231900.0,3.0438,3.0674,3.0379,3.0556,231900.0
2009-01-14 10:25:00,5.17,5.18,5.07,5.08,242200.0,3.0556,3.0615,2.9965,3.0024,242200.0
2009-01-14 10:30:00,5.08,5.09,5.03,5.03,352600.0,3.0024,3.0083,2.9729,2.9729,352600.0
2009-01-14 10:35:00,5.04,5.04,4.97,5.0,547500.0,2.9788,2.9788,2.9374,2.9551,547500.0
2009-01-14 10:40:00,5.01,5.01,4.98,4.98,238100.0,2.961,2.961,2.9433,2.9433,238100.0
2009-01-14 10:45:00,4.98,5.0,4.96,5.0,282800.0,2.9433,2.9551,2.9315,2.9551,282800.0
2009-01-14 10:50:00,5.0,5.07,4.99,5.04,241300.0,2.9551,2.9965,2.9492,2.9788,241300.0
2009-01-14 10:55:00,5.04,5.07,4.99,4.99,566400.0,2.9788,2.9965,2.9492,2.9492,566400.0
2009-01-14 11:00:00,5.0,5.04,4.87,4.89,751700.0,2.9551,2.9788,2.8783,2.8901,751700.0
2009-01-14 11:05:00,4.89,4.89,4.56,4.7,995300.0,2.8901,2.8901,2.6951,2.7778,995300.0
2009-01-14 11:10:00,4.7,4.8,4.69,4.78,630100.0,2.7778,2.8369,2.7719,2.8251,630100.0
2009-01-14 11:15:00,4.78,4.83,4.76,4.8,368100.0,2.8251,2.8547,2.8133,2.8369,368100.0
2009-01-14 11:20:00,4.8,4.85,4.79,4.82,340800.0,2.8369,2.8665,2.831,2.8488,340800.0
2009-01-14 11:25:00,4.82,4.82,4.75,4.78,349400.0,2.8488,2.8488,2.8074,2.8251,349400.0
2009-01-14 11:30:00,4.78,4.89,4.77,4.85,381500.0,2.8251,2.8901,2.8192,2.8665,381500.0
2009-01-14 11:35:00,4.85,4.88,4.82,4.83,185900.0,2.8665,2.8842,2.8488,2.8547,185900.0
2009-01-14 11:40:00,4.82,4.93,4.82,4.9,573300.0,2.8488,2.9138,2.8488,2.896,573300.0
2009-01-14 11:45:00,4.9,5.05,4.89,5.05,477300.0,2.896,2.9847,2.8901,2.9847,477300.0
2009-01-14 11:50:00,5.04,5.06,4.98,5.0,435200.0,2.9788,2.9906,2.9433,2.9551,435200.0
2009-01-14 11:55:00,4.99,5.12,4.99,5.08,479700.0,2.9492,3.0261,2.9492,3.0024,479700.0
2009-01-14 12:00:00,5.07,5.11,5.04,5.09,343200.0,2.9965,3.0202,2.9788,3.0083,343200.0
2009-01-14 12:05:00,5.1,5.13,5.06,5.09,223000.0,3.0142,3.032,2.9906,3.0083,223000.0
2009-01-14 12:10:00,5.09,5.11,5.04,5.08,234000.0,3.0083,3.0202,2.9788,3.0024,234000.0
2009-01-14 12:15:00,5.08,5.1,5.05,5.06,286800.0,3.0024,3.0142,2.9847,2.9906,286800.0
2009-01-14 12:20:00,5.06,5.12,5.06,5.12,128500.0,2.9906,3.0261,2.9906,3.0261,128500.0
2009-01-14 12:25:00,5.11,5.12,5.09,5.1,190000.0,3.0202,3.0261,3.0083,3.0142,190000.0
2009-01-14 12:30:00,5.1,5.15,5.09,5.12,118500.0,3.0142,3.0438,3.0083,3.0261,118500.0
2009-01-14 12:35:00,5.12,5.14,5.11,5.12,158900.0,3.0261,3.0379,3.0202,3.0261,158900.0
2009-01-14 12:40:00,5.13,5.15,5.11,5.11,155300.0,3.032,3.0438,3.0202,3.0202,155300.0
2009-01-14 12:45:00,5.11,5.13,5.1,5.1,168500.0,3.0202,3.032,3.0142,3.0142,168500.0
2009-01-14 12:50:00,5.11,5.17,5.1,5.15,109900.0,3.0202,3.0556,3.0142,3.0438,109900.0
2009-01-14 12:55:00,5.15,5.16,5.11,5.16,229900.0,3.0438,3.0497,3.0202,3.0497,229900.0
2009-01-14 13:00:00,5.16,5.21,5.15,5.2,189100.0,3.0497,3.0793,3.0438,3.0733,189100.0
2009-01-14 13:05:00,5.2,5.22,5.16,5.17,245500.0,3.0733,3.0852,3.0497,3.0556,245500.0
2009-01-14 13:10:00,5.18,5.18,5.17,5.18,83900.0,3.0615,3.0615,3.0556,3.0615,83900.0
2009-01-14 13:15:00,5.18,5.19,5.17,5.17,75200.0,3.0615,3.0674,3.0556,3.0556,75200.0
2009-01-14 13:20:00,5.18,5.18,5.17,5.18,74900.0,3.0615,3.0615,3.0556,3.0615,74900.0
2009-01-14 13:25:00,5.18,5.18,5.16,5.17,243900.0,3.0615,3.0615,3.0497,3.0556,243900.0
2009-01-14 13:30:00,5.17,5.18,5.12,5.15,207200.0,3.0556,3.0615,3.0261,3.0438,207200.0
2009-01-14 13:35:00,5.15,5.15,5.08,5.08,263700.0,3.0438,3.0438,3.0024,3.0024,263700.0
2009-01-14 13:40:00,5.07,5.07,4.98,5.01,341700.0,2.9965,2.9965,2.9433,2.961,341700.0
2009-01-14 13:45:00,5.01,5.01,4.95,4.97,147600.0,2.961,2.961,2.9256,2.9374,147600.0
2009-01-14 13:50:00,4.97,4.99,4.92,4.94,500800.0,2.9374,2.9492,2.9079,2.9197,500800.0
2009-01-14 13:55:00,4.94,4.98,4.92,4.97,143000.0,2.9197,2.9433,2.9079,2.9374,143000.0
2009-01-14 14:00:00,4.96,5.03,4.96,5.03,143500.0,2.9315,2.9729,2.9315,2.9729,143500.0
2009-01-14 14:05:00,5.02,5.08,5.02,5.06,149700.0,2.967,3.0024,2.967,2.9906,149700.0
2009-01-14 14:10:00,5.06,5.13,5.06,5.09,162000.0,2.9906,3.032,2.9906,3.0083,162000.0
2009-01-14 14:15:00,5.09,5.13,5.08,5.12,46800.0,3.0083,3.032,3.0024,3.0261,46800.0
2009-01-14 14:20:00,5.11,5.12,5.09,5.09,90900.0,3.0202,3.0261,3.0083,3.0083,90900.0
2009-01-14 14:25:00,5.09,5.12,5.09,5.12,65900.0,3.0083,3.0261,3.0083,3.0261,65900.0
2009-01-14 14:30:00,5.12,5.18,5.12,5.18,104100.0,3.0261,3.0615,3.0261,3.0615,104100.0
2009-01-14 14:35:00,5.17,5.2,5.15,5.16,80100.0,3.0556,3.0733,3.0438,3.0497,80100.0
2009-01-14 14:40:00,5.15,5.2,5.11,5.2,97800.0,3.0438,3.0733,3.0202,3.0733,97800.0
2009-01-14 14:45:00,5.2,5.2,5.15,5.15,175600.0,3.0733,3.0733,3.0438,3.0438,175600.0
2009-01-14 14:50:00,5.15,5.19,5.12,5.15,97700.0,3.0438,3.0674,3.0261,3.0438,97700.0
2009-01-14 14:55:00,5.15,5.17,5.14,5.16,60400.0,3.0438,3.0556,3.0379,3.0497,60400.0
2009-01-14 15:00:00,5.16,5.17,5.05,5.07,136900.0,3.0497,3.0556,2.9847,2.9965,136900.0
2009-01-14 15:05:00,5.08,5.1,5.0,5.0,178800.0,3.0024,3.0142,2.9551,2.9551,178800.0
2009-01-14 15:10:00,5.01,5.03,5.0,5.01,189800.0,2.961,2.9729,2.9551,2.961,189800.0
2009-01-14 15:15:00,5.0,5.02,4.98,5.01,160100.0,2.9551,2.967,2.9433,2.961,160100.0
2009-01-14 15:20:00,5.01,5.02,5.0,5.0,150100.0,2.961,2.967,2.9551,2.9551,150100.0
2009-01-14 15:25:00,5.0,5.01,4.97,4.99,318000.0,2.9551,2.961,2.9374,2.9492,318000.0
2009-01-14 15:30:00,4.99,5.03,4.99,4.99,299100.0,2.9492,2.9729,2.9492,2.9492,299100.0
2009-01-14 15:35:00,5.0,5.01,4.99,5.0,340000.0,2.9551,2.961,2.9492,2.9551,340000.0
2009-01-14 15:40:00,5.01,5.01,4.94,4.96,658200.0,2.961,2.961,2.9197,2.9315,658200.0
2009-01-14 15:45:00,4.95,4.98,4.95,4.97,365500.0,2.9256,2.9433,2.9256,2.9374,365500.0
2009-01-14 15:50:00,4.97,5.0,4.96,5.0,537000.0,2.9374,2.9551,2.9315,2.9551,537000.0
2009-01-14 15:55:00,4.99,5.0,4.95,4.95,797500.0,2.9492,2.9551,2.9256,2.9256,797500.0
2009-01-15 09:30:00,4.87,5.04,4.86,4.87,318900.0,2.8783,2.9788,2.8724,2.8783,318900.0
2009-01-15 09:35:00,4.88,4.88,4.77,4.77,183100.0,2.8842,2.8842,2.8192,2.8192,183100.0
2009-01-15 09:40:00,4.77,4.8,4.65,4.68,379800.0,2.8192,2.8369,2.7483,2.766,379800.0
2009-01-15 09:45:00,4.68,4.7,4.51,4.54,398200.0,2.766,2.7778,2.6655,2.6833,398200.0
2009-01-15 09:50:00,4.53,4.54,4.48,4.52,369500.0,2.6774,2.6833,2.6478,2.6714,369500.0
2009-01-15 09:55:00,4.52,4.58,4.51,4.52,166400.0,2.6714,2.7069,2.6655,2.6714,166400.0
2009-01-15 10:00:00,4.52,4.56,4.42,4.42,309300.0,2.6714,2.6951,2.6123,2.6123,309300.0
2009-01-15 10:05:00,4.43,4.43,4.36,4.39,220600.0,2.6183,2.6183,2.5769,2.5946,220600.0
2009-01-15 10:10:00,4.39,4.4,4.33,4.35,247900.0,2.5946,2.6005,2.5592,2.571,247900.0
2009-01-15 10:15:00,4.35,4.35,4.2,4.21,406700.0,2.571,2.571,2.4823,2.4882,406700.0
2009-01-15 10:20:00,4.21,4.21,4.08,4.08,562100.0,2.4882,2.4882,2.4114,2.4114,562100.0
2009-01-15 10:25:00,4.08,4.09,4.02,4.07,323500.0,2.4114,2.4173,2.3759,2.4055,323500.0
2009-01-15 10:30:00,4.08,4.12,4.06,4.06,427200.0,2.4114,2.435,2.3996,2.3996,427200.0
2009-01-15 10:35:00,4.06,4.1,4.05,4.09,217900.0,2.3996,2.4232,2.3937,2.4173,217900.0
2009-01-15 10:40:00,4.09,4.18,4.08,4.18,239900.0,2.4173,2.4705,2.4114,2.4705,239900.0
2009-01-15 10:45:00,4.18,4.26,4.17,4.26,284700.0,2.4705,2.5178,2.4646,2.5178,284700.0
2009-01-15 10:50:00,4.26,4.36,4.25,4.36,547300.0,2.5178,2.5769,2.5119,2.5769,547300.0
2009-01-15 10:55:00,4.36,4.42,4.3,4.31,509200.0,2.5769,2.6123,2.5414,2.5473,509200.0
2009-01-15 11:00:00,4.31,4.35,4.31,4.33,172000.0,2.5473,2.571,2.5473,2.5592,172000.0
2009-01-15 11:05:00,4.33,4.46,4.33,4.46,454300.0,2.5592,2.636,2.5592,2.636,454300.0
2009-01-15 11:10:00,4.46,4.52,4.43,4.52,327400.0,2.636,2.6714,2.6183,2.6714,327400.0
2009-01-15 11:15:00,4.51,4.53,4.41,4.43,224100.0,2.6655,2.6774,2.6064,2.6183,224100.0
2009-01-15 11:20:00,4.43,4.47,4.41,4.47,172600.0,2.6183,2.6419,2.6064,2.6419,172600.0
2009-01-15 11:25:00,4.47,4.54,4.45,4.45,244200.0,2.6419,2.6833,2.6301,2.6301,244200.0
2009-01-15 11:30:00,4.46,4.49,4.44,4.48,96500.0,2.636,2.6537,2.6242,2.6478,96500.0
2009-01-15 11:35:00,4.48,4.49,4.4,4.43,163600.0,2.6478,2.6537,2.6005,2.6183,163600.0
2009-01-15 11:40:00,4.44,4.44,4.36,4.36,166800.0,2.6242,2.6242,2.5769,2.5769,166800.0
2009-01-15 11:45:00,4.36,4.4,4.35,4.39,235200.0,2.5769,2.6005,2.571,2.5946,235200.0
2009-01-15 11:50:00,4.38,4.43,4.37,4.4,119700.0,2.5887,2.6183,2.5828,2.6005,119700.0
2009-01-15 11:55:00,4.39,4.4,4.38,4.39,59800.0,2.5946,2.6005,2.5887,2.5946,59800.0
2009-01-15 12:00:00,4.39,4.4,4.39,4.4,62400.0,2.5946,2.6005,2.5946,2.6005,62400.0
2009-01-15 12:05:00,4.4,4.4,4.32,4.32,163200.0,2.6005,2.6005,2.5532,2.5532,163200.0
2009-01-15 12:10:00,4.32,4.33,4.27,4.32,189600.0,2.5532,2.5592,2.5237,2.5532,189600.0
2009-01-15 12:15:00,4.32,4.37,4.31,4.37,125900.0,2.5532,2.5828,2.5473,2.5828,125900.0
2009-01-15 12:20:00,4.37,4.39,4.36,4.37,130800.0,2.5828,2.5946,2.5769,2.5828,130800.0
2009-01-15 12:25:00,4.36,4.36,4.34,4.34,122500.0,2.5769,2.5769,2.5651,2.5651,122500.0
2009-01-15 12:30:00,4.34,4.35,4.33,4.34,63200.0,2.5651,2.571,2.5592,2.5651,63200.0
2009-01-15 12:35:00,4.34,4.34,4.33,4.34,17400.0,2.5651,2.5651,2.5592,2.5651,17400.0
2009-01-15 12:40:00,4.34,4.34,4.32,4.34,159500.0,2.5651,2.5651,2.5532,2.5651,159500.0
2009-01-15 12:45:00,4.34,4.38,4.34,4.38,54500.0,2.5651,2.5887,2.5651,2.5887,54500.0
2009-01-15 12:50:00,4.38,4.41,4.37,4.4,128300.0,2.5887,2.6064,2.5828,2.6005,128300.0
2009-01-15 12:55:00,4.4,4.41,4.4,4.41,35200.0,2.6005,2.6064,2.6005,2.6064,35200.0
2009-01-15 13:00:00,4.41,4.44,4.39,4.4,194100.0,2.6064,2.6242,2.5946,2.6005,194100.0
2009-01-15 13:05:00,4.39,4.43,4.39,4.41,126200.0,2.5946,2.6183,2.5946,2.6064,126200.0
2009-01-15 13:10:00,4.4,4.47,4.4,4.47,255400.0,2.6005,2.6419,2.6005,2.6419,255400.0
2009-01-15 13:15:00,4.46,4.53,4.45,4.51,418200.0,2.636,2.6774,2.6301,2.6655,418200.0
2009-01-15 13:20:00,4.51,4.51,4.43,4.44,172800.0,2.6655,2.6655,2.6183,2.6242,172800.0
2009-01-15 13:25:00,4.44,4.47,4.42,4.47,115000.0,2.6242,2.6419,2.6123,2.6419,115000.0
2009-01-15 13:30:00,4.48,4.51,4.47,4.5,318800.0,2.6478,2.6655,2.6419,2.6596,318800.0
2009-01-15 13:35:00,4.5,4.52,4.49,4.52,112100.0,2.6596,2.6714,2.6537,2.6714,112100.0
2009-01-15 13:40:00,4.51,4.56,4.49,4.55,258400.0,2.6655,2.6951,2.6537,2.6892,258400.0
2009-01-15 13:45:00,4.54,4.54,4.47,4.48,128000.0,2.6833,2.6833,2.6419,2.6478,128000.0
2009-01-15 13:50:00,4.49,4.55,4.48,4.54,99700.0,2.6537,2.6892,2.6478,2.6833,99700.0
2009-01-15 13:55:00,4.54,4.61,4.53,4.61,281500.0,2.6833,2.7246,2.6774,2.7246,281500.0
2009-01-15 14:00:00,4.61,4.63,4.56,4.57,203200.0,2.7246,2.7365,2.6951,2.701,203200.0
2009-01-15 14:05:00,4.56,4.64,4.56,4.64,134200.0,2.6951,2.7424,2.6951,2.7424,134200.0
2009-01-15 14:10:00,4.64,4.68,4.57,4.58,280000.0,2.7424,2.766,2.701,2.7069,280000.0
2009-01-15 14:15:00,4.59,4.64,4.58,4.63,136300.0,2.7128,2.7424,2.7069,2.7365,136300.0
2009-01-15 14:20:00,4.63,4.65,4.57,4.58,115300.0,2.7365,2.7483,2.701,2.7069,115300.0
2009-01-15 14:25:00,4.57,4.64,4.57,4.61,117300.0,2.701,2.7424,2.701,2.7246,117300.0
2009-01-15 14:30:00,4.61,4.68,4.6,4.67,125900.0,2.7246,2.766,2.7187,2.7601,125900.0
2009-01-15 14:35:00,4.67,4.69,4.65,4.68,233300.0,2.7601,2.7719,2.7483,2.766,233300.0
2009-01-15 14:40:00,4.68,4.68,4.64,4.65,289700.0,2.766,2.766,2.7424,2.7483,289700.0
2009-01-15 14:45:00,4.66,4.72,4.64,4.71,189800.0,2.7542,2.7897,2.7424,2.7837,189800.0
2009-01-15 14:50:00,4.72,4.74,4.62,4.63,245900.0,2.7897,2.8015,2.7305,2.7365,245900.0
2009-01-15 14:55:00,4.63,4.64,4.59,4.62,190300.0,2.7365,2.7424,2.7128,2.7305,190300.0
2009-01-15 15:00:00,4.62,4.64,4.54,4.54,267600.0,2.7305,2.7424,2.6833,2.6833,267600.0
2009-01-15 15:05:00,4.57,4.59,4.48,4.48,206400.0,2.701,2.7128,2.6478,2.6478,206400.0
2009-01-15 15:10:00,4.49,4.53,4.47,4.53,218000.0,2.6537,2.6774,2.6419,2.6774,218000.0
2009-01-15 15:15:00,4.53,4.55,4.5,4.52,183800.0,2.6774,2.6892,2.6596,2.6714,183800.0
2009-01-15 15:20:00,4.51,4.54,4.5,4.52,347800.0,2.6655,2.6833,2.6596,2.6714,347800.0
2009-01-15 15:25:00,4.53,4.53,4.51,4.51,279000.0,2.6774,2.6774,2.6655,2.6655,279000.0
2009-01-15 15:30:00,4.51,4.51,4.3,4.36,308600.0,2.6655,2.6655,2.5414,2.5769,308600.0
2009-01-15 15:35:00,4.37,4.38,4.27,4.27,635500.0,2.5828,2.5887,2.5237,2.5237,635500.0
2009-01-15 15:40:00,4.28,4.3,4.21,4.26,380400.0,2.5296,2.5414,2.4882,2.5178,380400.0
2009-01-15 15:45:00,4.26,4.32,4.24,4.27,488800.0,2.5178,2.5532,2.506,2.5237,488800.0
2009-01-15 15:50:00,4.27,4.34,4.25,4.31,474800.0,2.5237,2.5651,2.5119,2.5473,474800.0
2009-01-15 15:55:00,4.31,4.32,4.29,4.3,638600.0,2.5473,2.5532,2.5355,2.5414,638600.0
2009-01-16 09:30:00,4.5,4.63,4.44,4.46,519800.0,2.6596,2.7365,2.6242,2.636,519800.0
2009-01-16 09:35:00,4.47,4.47,4.28,4.44,205500.0,2.6419,2.6419,2.5296,2.6242,205500.0
2009-01-16 09:40:00,4.44,4.44,4.32,4.37,281600.0,2.6242,2.6242,2.5532,2.5828,281600.0
2009-01-16 09:45:00,4.37,4.38,4.3,4.32,669400.0,2.5828,2.5887,2.5414,2.5532,669400.0
2009-01-16 09:50:00,4.32,4.4,4.32,4.35,213400.0,2.5532,2.6005,2.5532,2.571,213400.0
2009-01-16 09:55:00,4.34,4.36,4.26,4.35,191100.0,2.5651,2.5769,2.5178,2.571,191100.0
2009-01-16 10:00:00,4.35,4.4,4.34,4.4,256700.0,2.571,2.6005,2.5651,2.6005,256700.0
2009-01-16 10:05:00,4.39,4.41,4.37,4.38,140100.0,2.5946,2.6064,2.5828,2.5887,140100.0
2009-01-16 10:10:00,4.38,4.38,4.25,4.35,116500.0,2.5887,2.5887,2.5119,2.571,116500.0
2009-01-16 10:15:00,4.35,4.35,4.28,4.32,122000.0,2.571,2.571,2.5296,2.5532,122000.0
2009-01-16 10:20:00,4.31,4.34,4.31,4.33,182700.0,2.5473,2.5651,2.5473,2.5592,182700.0
2009-01-16 10:25:00,4.34,4.35,4.32,4.35,247700.0,2.5651,2.571,2.5532,2.571,247700.0
2009-01-16 10:30:00,4.35,4.41,4.33,4.41,146400.0,2.571,2.6064,2.5592,2.6064,146400.0
2009-01-16 10:35:00,4.41,4.41,4.3,4.33,264600.0,2.6064,2.6064,2.5414,2.5592,264600.0
2009-01-16 10:40:00,4.34,4.38,4.33,4.36,78500.0,2.5651,2.5887,2.5592,2.5769,78500.0
2009-01-16 10:45:00,4.36,4.36,4.29,4.29,160500.0,2.5769,2.5769,2.5355,2.5355,160500.0
2009-01-16 10:50:00,4.3,4.3,4.26,4.27,180600.0,2.5414,2.5414,2.5178,2.5237,180600.0
2009-01-16 10:55:00,4.26,4.27,4.25,4.26,138100.0,2.5178,2.5237,2.5119,2.5178,138100.0
2009-01-16 11:00:00,4.26,4.27,4.23,4.24,191200.0,2.5178,2.5237,2.5,2.506,191200.0
2009-01-16 11:05:00,4.24,4.26,4.23,4.25,147700.0,2.506,2.5178,2.5,2.5119,147700.0
2009-01-16 11:10:00,4.25,4.25,4.24,4.24,127000.0,2.5119,2.5119,2.506,2.506,127000.0
2009-01-16 11:15:00,4.24,4.25,4.19,4.2,212500.0,2.506,2.5119,2.4764,2.4823,212500.0
2009-01-16 11:20:00,4.19,4.23,4.19,4.23,127000.0,2.4764,2.5,2.4764,2.5,127000.0
2009-01-16 11:25:00,4.23,4.31,4.22,4.31,132400.0,2.5,2.5473,2.4941,2.5473,132400.0
2009-01-16 11:30:00,4.31,4.33,4.29,4.29,147800.0,2.5473,2.5592,2.5355,2.5355,147800.0
2009-01-16 11:35:00,4.29,4.33,4.28,4.32,122600.0,2.5355,2.5592,2.5296,2.5532,122600.0
2009-01-16 11:40:00,4.32,4.37,4.27,4.37,258500.0,2.5532,2.5828,2.5237,2.5828,258500.0
2009-01-16 11:45:00,4.37,4.38,4.34,4.37,134000.0,2.5828,2.5887,2.5651,2.5828,134000.0
2009-01-16 11:50:00,4.37,4.39,4.36,4.37,117900.0,2.5828,2.5946,2.5769,2.5828,117900.0
2009-01-16 11:55:00,4.38,4.38,4.27,4.27,149200.0,2.5887,2.5887,2.5237,2.5237,149200.0
2009-01-16 12:00:00,4.28,4.31,4.27,4.29,118900.0,2.5296,2.5473,2.5237,2.5355,118900.0
2009-01-16 12:05:00,4.29,4.29,4.23,4.23,81600.0,2.5355,2.5355,2.5,2.5,81600.0
2009-01-16 12:10:00,4.23,4.27,4.2,4.27,152300.0,2.5,2.5237,2.4823,2.5237,152300.0
2009-01-16 12:15:00,4.26,4.27,4.2,4.22,119300.0,2.5178,2.5237,2.4823,2.4941,119300.0
2009-01-16 12:20:00,4.22,4.24,4.18,4.18,65500.0,2.4941,2.506,2.4705,2.4705,65500.0
2009-01-16 12:25:00,4.18,4.23,4.16,4.23,60000.0,2.4705,2.5,2.4587,2.5,60000.0
2009-01-16 12:30:00,4.22,4.28,4.22,4.25,135800.0,2.4941,2.5296,2.4941,2.5119,135800.0
2009-01-16 12:35:00,4.26,4.33,4.22,4.33,117700.0,2.5178,2.5592,2.4941,2.5592,117700.0
2009-01-16 12:40:00,4.33,4.34,4.27,4.28,117900.0,2.5592,2.5651,2.5237,2.5296,117900.0
2009-01-16 12:45:00,4.28,4.32,4.27,4.31,100100.0,2.5296,2.5532,2.5237,2.5473,100100.0
2009-01-16 12:50:00,4.31,4.43,4.31,4.4,88700.0,2.5473,2.6183,2.5473,2.6005,88700.0
2009-01-16 12:55:00,4.41,4.42,4.34,4.37,99100.0,2.6064,2.6123,2.5651,2.5828,99100.0
2009-01-16 13:00:00,4.37,4.4,4.35,4.36,155400.0,2.5828,2.6005,2.571,2.5769,155400.0
2009-01-16 13:05:00,4.36,4.39,4.35,4.39,50200.0,2.5769,2.5946,2.571,2.5946,50200.0
2009-01-16 13:10:00,4.38,4.45,4.38,4.42,184300.0,2.5887,2.6301,2.5887,2.6123,184300.0
2009-01-16 13:15:00,4.42,4.43,4.37,4.39,141100.0,2.6123,2.6183,2.5828,2.5946,141100.0
2009-01-16 13:20:00,4.39,4.4,4.37,4.38,51500.0,2.5946,2.6005,2.5828,2.5887,51500.0
2009-01-16 13:25:00,4.37,4.39,4.36,4.38,59100.0,2.5828,2.5946,2.5769,2.5887,59100.0
2009-01-16 13:30:00,4.38,4.43,4.35,4.42,253900.0,2.5887,2.6183,2.571,2.6123,253900.0
2009-01-16 13:35:00,4.42,4.53,4.42,4.5,241400.0,2.6123,2.6774,2.6123,2.6596,241400.0
2009-01-16 13:40:00,4.5,4.57,4.5,4.5,246600.0,2.6596,2.701,2.6596,2.6596,246600.0
2009-01-16 13:45:00,4.5,4.52,4.43,4.47,217800.0,2.6596,2.6714,2.6183,2.6419,217800.0
2009-01-16 13:50:00,4.47,4.5,4.47,4.47,163100.0,2.6419,2.6596,2.6419,2.6419,163100.0
2009-01-16 13:55:00,4.47,4.51,4.47,4.51,204500.0,2.6419,2.6655,2.6419,2.6655,204500.0
2009-01-16 14:00:00,4.51,4.55,4.5,4.54,197200.0,2.6655,2.6892,2.6596,2.6833,197200.0
2009-01-16 14:05:00,4.54,4.61,4.53,4.61,311200.0,2.6833,2.7246,2.6774,2.7246,311200.0
2009-01-16 14:10:00,4.6,4.66,4.6,4.6,447900.0,2.7187,2.7542,2.7187,2.7187,447900.0
2009-01-16 14:15:00,4.6,4.61,4.48,4.51,174600.0,2.7187,2.7246,2.6478,2.6655,174600.0
2009-01-16 14:20:00,4.51,4.55,4.47,4.53,153400.0,2.6655,2.6892,2.6419,2.6774,153400.0
2009-01-16 14:25:00,4.52,4.58,4.52,4.57,224400.0,2.6714,2.7069,2.6714,2.701,224400.0
2009-01-16 14:30:00,4.57,4.63,4.56,4.6,318100.0,2.701,2.7365,2.6951,2.7187,318100.0
2009-01-16 14:35:00,4.6,4.63,4.59,4.6,139400.0,2.7187,2.7365,2.7128,2.7187,139400.0
2009-01-16 14:40:00,4.6,4.64,4.6,4.6,144200.0,2.7187,2.7424,2.7187,2.7187,144200.0
2009-01-16 14:45:00,4.6,4.62,4.6,4.61,104700.0,2.7187,2.7305,2.7187,2.7246,104700.0
2009-01-16 14:50:00,4.62,4.68,4.6,4.63,206200.0,2.7305,2.766,2.7187,2.7365,206200.0
2009-01-16 14:55:00,4.63,4.7,4.62,4.7,180500.0,2.7365,2.7778,2.7305,2.7778,180500.0
2009-01-16 15:00:00,4.7,4.7,4.56,4.56,199400.0,2.7778,2.7778,2.6951,2.6951,199400.0
2009-01-16 15:05:00,4.57,4.65,4.57,4.63,168200.0,2.701,2.7483,2.701,2.7365,168200.0
2009-01-16 15:10:00,4.62,4.69,4.62,4.66,87600.0,2.7305,2.7719,2.7305,2.7542,87600.0
2009-01-16 15:15:00,4.67,4.7,4.66,4.67,141800.0,2.7601,2.7778,2.7542,2.7601,141800.0
2009-01-16 15:20:00,4.68,4.7,4.65,4.69,131400.0,2.766,2.7778,2.7483,2.7719,131400.0
2009-01-16 15:25:00,4.69,4.7,4.57,4.58,165100.0,2.7719,2.7778,2.701,2.7069,165100.0
2009-01-16 15:30:00,4.58,4.64,4.56,4.61,145500.0,2.7069,2.7424,2.6951,2.7246,145500.0
2009-01-16 15:35:00,4.61,4.62,4.54,4.56,185000.0,2.7246,2.7305,2.6833,2.6951,185000.0
2009-01-16 15:40:00,4.57,4.58,4.5,4.54,212400.0,2.701,2.7069,2.6596,2.6833,212400.0
2009-01-16 15:45:00,4.53,4.59,4.53,4.58,159500.0,2.6774,2.7128,2.6774,2.7069,159500.0
2009-01-16 15:50:00,4.57,4.7,4.52,4.55,465900.0,2.701,2.7778,2.6714,2.6892,465900.0
2009-01-16 15:55:00,4.54,4.58,4.54,4.56,461300.0,2.6833,2.7069,2.6833,2.6951,461300.0
2009-01-20 09:30:00,4.51,4.96,4.28,4.38,483500.0,2.6655,2.9315,2.5296,2.5887,483500.0
2009-01-20 09:35:00,4.37,4.43,4.3,4.3,238700.0,2.5828,2.6183,2.5414,2.5414,238700.0
2009-01-20 09:40:00,4.3,4.41,4.3,4.36,208000.0,2.5414,2.6064,2.5414,2.5769,208000.0
2009-01-20 09:45:00,4.36,4.39,4.23,4.25,252400.0,2.5769,2.5946,2.5,2.5119,252400.0
2009-01-20 09:50:00,4.25,4.29,4.25,4.26,354700.0,2.5119,2.5355,2.5119,2.5178,354700.0
2009-01-20 09:55:00,4.26,4.34,4.26,4.3,153700.0,2.5178,2.5651,2.5178,2.5414,153700.0
2009-01-20 10:00:00,4.3,4.32,4.28,4.31,272800.0,2.5414,2.5532,2.5296,2.5473,272800.0
2009-01-20 10:05:00,4.32,4.38,4.32,4.33,186000.0,2.5532,2.5887,2.5532,2.5592,186000.0
2009-01-20 10:10:00,4.33,4.38,4.32,4.35,154700.0,2.5592,2.5887,2.5532,2.571,154700.0
2009-01-20 10:15:00,4.35,4.41,4.35,4.37,99400.0,2.571,2.6064,2.571,2.5828,99400.0
2009-01-20 10:20:00,4.36,4.41,4.35,4.38,243300.0,2.5769,2.6064,2.571,2.5887,243300.0
2009-01-20 10:25:00,4.39,4.41,4.37,4.38,85800.0,2.5946,2.6064,2.5828,2.5887,85800.0
2009-01-20 10:30:00,4.37,4.41,4.37,4.39,48100.0,2.5828,2.6064,2.5828,2.5946,48100.0
2009-01-20 10:35:00,4.39,4.4,4.36,4.37,63700.0,2.5946,2.6005,2.5769,2.5828,63700.0
2009-01-20 10:40:00,4.37,4.38,4.35,4.35,131300.0,2.5828,2.5887,2.571,2.571,131300.0
2009-01-20 10:45:00,4.35,4.36,4.35,4.36,85000.0,2.571,2.5769,2.571,2.5769,85000.0
2009-01-20 10:50:00,4.36,4.37,4.35,4.36,99800.0,2.5769,2.5828,2.571,2.5769,99800.0
2009-01-20 10:55:00,4.35,4.36,4.26,4.27,109600.0,2.571,2.5769,2.5178,2.5237,109600.0
2009-01-20 11:00:00,4.26,4.32,4.24,4.28,193000.0,2.5178,2.5532,2.506,2.5296,193000.0
2009-01-20 11:05:00,4.28,4.29,4.26,4.27,147400.0,2.5296,2.5355,2.5178,2.5237,147400.0
2009-01-20 11:10:00,4.27,4.27,4.23,4.23,73800.0,2.5237,2.5237,2.5,2.5,73800.0
2009-01-20 11:15:00,4.24,4.24,4.23,4.23,31700.0,2.506,2.506,2.5,2.5,31700.0
2009-01-20 11:20:00,4.23,4.24,4.21,4.23,40500.0,2.5,2.506,2.4882,2.5,40500.0
2009-01-20 11:25:00,4.24,4.3,4.24,4.29,99600.0,2.506,2.5414,2.506,2.5355,99600.0
2009-01-20 11:30:00,4.3,4.35,4.28,4.33,121700.0,2.5414,2.571,2.5296,2.5592,121700.0
2009-01-20 11:35:00,4.32,4.34,4.31,4.32,88000.0,2.5532,2.5651,2.5473,2.5532,88000.0
2009-01-20 11:40:00,4.31,4.32,4.28,4.3,57900.0,2.5473,2.5532,2.5296,2.5414,57900.0
2009-01-20 11:45:00,4.3,4.3,4.23,4.23,74500.0,2.5414,2.5414,2.5,2.5,74500.0
2009-01-20 11:50:00,4.23,4.26,4.23,4.24,59100.0,2.5,2.5178,2.5,2.506,59100.0
2009-01-20 11:55:00,4.24,4.27,4.21,4.25,104000.0,2.506,2.5237,2.4882,2.5119,104000.0
2009-01-20 12:00:00,4.25,4.29,4.24,4.27,107000.0,2.5119,2.5355,2.506,2.5237,107000.0
2009-01-20 12:05:00,4.27,4.29,4.24,4.26,116500.0,2.5237,2.5355,2.506,2.5178,116500.0
2009-01-20 12:10:00,4.26,4.3,4.26,4.29,63400.0,2.5178,2.5414,2.5178,2.5355,63400.0
2009-01-20 12:15:00,4.3,4.3,4.26,4.27,56800.0,2.5414,2.5414,2.5178,2.5237,56800.0
2009-01-20 12:20:00,4.26,4.28,4.25,4.26,57900.0,2.5178,2.5296,2.5119,2.5178,57900.0
2009-01-20 12:25:00,4.26,4.28,4.18,4.19,171400.0,2.5178,2.5296,2.4705,2.4764,171400.0
2009-01-20 12:30:00,4.18,4.21,4.16,4.21,103700.0,2.4705,2.4882,2.4587,2.4882,103700.0
2009-01-20 12:35:00,4.21,4.21,4.17,4.2,285200.0,2.4882,2.4882,2.4646,2.4823,285200.0
2009-01-20 12:40:00,4.2,4.24,4.19,4.24,53800.0,2.4823,2.506,2.4764,2.506,53800.0
2009-01-20 12:45:00,4.24,4.27,4.17,4.18,89100.0,2.506,2.5237,2.4646,2.4705,89100.0
2009-01-20 12:50:00,4.19,4.23,4.11,4.11,153900.0,2.4764,2.5,2.4291,2.4291,153900.0
2009-01-20 12:55:00,4.11,4.16,4.1,4.13,58200.0,2.4291,2.4587,2.4232,2.4409,58200.0
2009-01-20 13:00:00,4.13,4.17,4.12,4.13,50900.0,2.4409,2.4646,2.435,2.4409,50900.0
2009-01-20 13:05:00,4.14,4.18,4.12,4.13,117400.0,2.4469,2.4705,2.435,2.4409,117400.0
2009-01-20 13:10:00,4.14,4.17,4.11,4.13,215800.0,2.4469,2.4646,2.4291,2.4409,215800.0
2009-01-20 13:15:00,4.13,4.16,4.1,4.15,55400.0,2.4409,2.4587,2.4232,2.4528,55400.0
2009-01-20 13:20:00,4.14,4.17,4.1,4.16,110500.0,2.4469,2.4646,2.4232,2.4587,110500.0
2009-01-20 13:25:00,4.16,4.17,4.11,4.14,123600.0,2.4587,2.4646,2.4291,2.4469,123600.0
2009-01-20 13:30:00,4.14,4.14,4.06,4.07,100800.0,2.4469,2.4469,2.3996,2.4055,100800.0
2009-01-20 13:35:00,4.06,4.08,4.06,4.07,63000.0,2.3996,2.4114,2.3996,2.4055,63000.0
2009-01-20 13:40:00,4.06,4.09,4.06,4.07,89400.0,2.3996,2.4173,2.3996,2.4055,89400.0
2009-01-20 13:45:00,4.08,4.08,4.03,4.04,94900.0,2.4114,2.4114,2.3818,2.3878,94900.0
2009-01-20 13:50:00,4.03,4.04,4.02,4.03,80800.0,2.3818,2.3878,2.3759,2.3818,80800.0
2009-01-20 13:55:00,4.02,4.04,4.0,4.0,232300.0,2.3759,2.3878,2.3641,2.3641,232300.0
2009-01-20 14:00:00,4.0,4.01,3.99,4.0,166700.0,2.3641,2.37,2.3582,2.3641,166700.0
2009-01-20 14:05:00,4.0,4.07,4.0,4.03,90400.0,2.3641,2.4055,2.3641,2.3818,90400.0
2009-01-20 14:10:00,4.02,4.03,4.0,4.0,60100.0,2.3759,2.3818,2.3641,2.3641,60100.0
2009-01-20 14:15:00,4.01,4.05,3.99,4.01,108500.0,2.37,2.3937,2.3582,2.37,108500.0
2009-01-20 14:20:00,4.01,4.02,3.99,4.0,43900.0,2.37,2.3759,2.3582,2.3641,43900.0
2009-01-20 14:25:00,4.0,4.02,3.99,4.02,53600.0,2.3641,2.3759,2.3582,2.3759,53600.0
2009-01-20 14:30:00,4.02,4.06,4.01,4.06,80000.0,2.3759,2.3996,2.37,2.3996,80000.0
2009-01-20 14:35:00,4.05,4.13,4.05,4.1,150400.0,2.3937,2.4409,2.3937,2.4232,150400.0
2009-01-20 14:40:00,4.09,4.1,4.07,4.08,127100.0,2.4173,2.4232,2.4055,2.4114,127100.0
2009-01-20 14:45:00,4.08,4.08,4.03,4.06,93100.0,2.4114,2.4114,2.3818,2.3996,93100.0
2009-01-20 14:50:00,4.07,4.09,4.03,4.06,138100.0,2.4055,2.4173,2.3818,2.3996,138100.0
2009-01-20 14:55:00,4.06,4.06,4.01,4.05,138900.0,2.3996,2.3996,2.37,2.3937,138900.0
2009-01-20 15:00:00,4.06,4.06,3.98,3.99,206400.0,2.3996,2.3996,2.3523,2.3582,206400.0
2009-01-20 15:05:00,3.99,4.0,3.89,3.95,262500.0,2.3582,2.3641,2.2991,2.3346,262500.0
2009-01-20 15:10:00,3.94,3.98,3.94,3.96,84400.0,2.3286,2.3523,2.3286,2.3405,84400.0
2009-01-20 15:15:00,3.95,3.96,3.83,3.84,135700.0,2.3346,2.3405,2.2636,2.2695,135700.0
2009-01-20 15:20:00,3.84,3.87,3.8,3.84,283400.0,2.2695,2.2873,2.2459,2.2695,283400.0
2009-01-20 15:25:00,3.84,3.92,3.84,3.92,148600.0,2.2695,2.3168,2.2695,2.3168,148600.0
2009-01-20 15:30:00,3.92,3.94,3.9,3.93,152800.0,2.3168,2.3286,2.305,2.3227,152800.0
2009-01-20 15:35:00,3.93,3.96,3.91,3.93,203300.0,2.3227,2.3405,2.3109,2.3227,203300.0
2009-01-20 15:40:00,3.93,3.94,3.91,3.93,304600.0,2.3227,2.3286,2.3109,2.3227,304600.0
2009-01-20 15:45:00,3.93,3.98,3.92,3.98,314200.0,2.3227,2.3523,2.3168,2.3523,314200.0
2009-01-20 15:50:00,3.97,3.97,3.83,3.86,638000.0,2.3464,2.3464,2.2636,2.2814,638000.0
2009-01-20 15:55:00,3.87,3.87,3.79,3.81,857300.0,2.2873,2.2873,2.24,2.2518,857300.0
2009-01-21 09:30:00,4.11,4.36,4.1,4.24,373300.0,2.4291,2.5769,2.4232,2.506,373300.0
2009-01-21 09:35:00,4.25,4.25,4.03,4.07,352600.0,2.5119,2.5119,2.3818,2.4055,352600.0
2009-01-21 09:40:00,4.07,4.12,4.04,4.06,184500.0,2.4055,2.435,2.3878,2.3996,184500.0
2009-01-21 09:45:00,4.06,4.21,4.04,4.21,223300.0,2.3996,2.4882,2.3878,2.4882,223300.0
2009-01-21 09:50:00,4.22,4.28,4.17,4.2,270300.0,2.4941,2.5296,2.4646,2.4823,270300.0
2009-01-21 09:55:00,4.2,4.25,4.19,4.22,168400.0,2.4823,2.5119,2.4764,2.4941,168400.0
2009-01-21 10:00:00,4.22,4.23,4.16,4.18,95700.0,2.4941,2.5,2.4587,2.4705,95700.0
2009-01-21 10:05:00,4.19,4.2,4.13,4.13,154500.0,2.4764,2.4823,2.4409,2.4409,154500.0
2009-01-21 10:10:00,4.13,4.18,4.12,4.15,233300.0,2.4409,2.4705,2.435,2.4528,233300.0
2009-01-21 10:15:00,4.14,4.16,4.12,4.15,144100.0,2.4469,2.4587,2.435,2.4528,144100.0
2009-01-21 10:20:00,4.16,4.16,4.12,4.14,113100.0,2.4587,2.4587,2.435,2.4469,113100.0
2009-01-21 10:25:00,4.15,4.18,4.13,4.14,99400.0,2.4528,2.4705,2.4409,2.4469,99400.0
2009-01-21 10:30:00,4.15,4.17,4.13,4.14,99000.0,2.4528,2.4646,2.4409,2.4469,99000.0
2009-01-21 10:35:00,4.13,4.15,4.13,4.14,151700.0,2.4409,2.4528,2.4409,2.4469,151700.0
2009-01-21 10:40:00,4.14,4.16,4.14,4.15,127700.0,2.4469,2.4587,2.4469,2.4528,127700.0
2009-01-21 10:45:00,4.15,4.15,4.13,4.13,148300.0,2.4528,2.4528,2.4409,2.4409,148300.0
2009-01-21 10:50:00,4.13,4.14,4.13,4.14,180700.0,2.4409,2.4469,2.4409,2.4469,180700.0
2009-01-21 10:55:00,4.13,4.15,4.13,4.13,211500.0,2.4409,2.4528,2.4409,2.4409,211500.0
2009-01-21 11:00:00,4.13,4.14,4.11,4.12,133800.0,2.4409,2.4469,2.4291,2.435,133800.0
2009-01-21 11:05:00,4.11,4.13,4.1,4.12,196700.0,2.4291,2.4409,2.4232,2.435,196700.0
2009-01-21 11:10:00,4.11,4.13,4.11,4.11,174100.0,2.4291,2.4409,2.4291,2.4291,174100.0
2009-01-21 11:15:00,4.11,4.12,4.1,4.12,98900.0,2.4291,2.435,2.4232,2.435,98900.0
2009-01-21 11:20:00,4.12,4.12,4.11,4.11,19600.0,2.435,2.435,2.4291,2.4291,19600.0
2009-01-21 11:25:00,4.12,4.15,4.11,4.15,94300.0,2.435,2.4528,2.4291,2.4528,94300.0
2009-01-21 11:30:00,4.15,4.19,4.14,4.17,78100.0,2.4528,2.4764,2.4469,2.4646,78100.0
2009-01-21 11:35:00,4.17,4.18,4.15,4.15,68600.0,2.4646,2.4705,2.4528,2.4528,68600.0
2009-01-21 11:40:00,4.15,4.21,4.15,4.18,86900.0,2.4528,2.4882,2.4528,2.4705,86900.0
2009-01-21 11:45:00,4.17,4.18,4.16,4.16,22700.0,2.4646,2.4705,2.4587,2.4587,22700.0
2009-01-21 11:50:00,4.16,4.24,4.16,4.23,86500.0,2.4587,2.506,2.4587,2.5,86500.0
2009-01-21 11:55:00,4.23,4.23,4.18,4.18,49500.0,2.5,2.5,2.4705,2.4705,49500.0
2009-01-21 12:00:00,4.18,4.21,4.16,4.16,72900.0,2.4705,2.4882,2.4587,2.4587,72900.0
2009-01-21 12:05:00,4.16,4.26,4.16,4.26,118900.0,2.4587,2.5178,2.4587,2.5178,118900.0
2009-01-21 12:10:00,4.26,4.28,4.22,4.25,113800.0,2.5178,2.5296,2.4941,2.5119,113800.0
2009-01-21 12:15:00,4.25,4.25,4.22,4.22,42100.0,2.5119,2.5119,2.4941,2.4941,42100.0
2009-01-21 12:20:00,4.22,4.25,4.2,4.21,61400.0,2.4941,2.5119,2.4823,2.4882,61400.0
2009-01-21 12:25:00,4.21,4.22,4.19,4.21,46100.0,2.4882,2.4941,2.4764,2.4882,46100.0
2009-01-21 12:30:00,4.21,4.23,4.18,4.18,88000.0,2.4882,2.5,2.4705,2.4705,88000.0
2009-01-21 12:35:00,4.18,4.19,4.16,4.17,61400.0,2.4705,2.4764,2.4587,2.4646,61400.0
2009-01-21 12:40:00,4.17,4.18,4.14,4.15,143300.0,2.4646,2.4705,2.4469,2.4528,143300.0
2009-01-21 12:45:00,4.14,4.15,4.14,4.15,44700.0,2.4469,2.4528,2.4469,2.4528,44700.0
2009-01-21 12:50:00,4.14,4.15,4.13,4.14,54100.0,2.4469,2.4528,2.4409,2.4469,54100.0
2009-01-21 12:55:00,4.14,4.21,4.13,4.21,124500.0,2.4469,2.4882,2.4409,2.4882,124500.0
2009-01-21 13:00:00,4.21,4.21,4.16,4.17,41300.0,2.4882,2.4882,2.4587,2.4646,41300.0
2009-01-21 13:05:00,4.17,4.18,4.16,4.17,102400.0,2.4646,2.4705,2.4587,2.4646,102400.0
2009-01-21 13:10:00,4.17,4.17,4.14,4.14,77600.0,2.4646,2.4646,2.4469,2.4469,77600.0
2009-01-21 13:15:00,4.14,4.15,4.14,4.14,15100.0,2.4469,2.4528,2.4469,2.4469,15100.0
2009-01-21 13:20:00,4.14,4.15,4.14,4.14,33800.0,2.4469,2.4528,2.4469,2.4469,33800.0
2009-01-21 13:25:00,4.14,4.15,4.12,4.12,95400.0,2.4469,2.4528,2.435,2.435,95400.0
2009-01-21 13:30:00,4.13,4.14,4.12,4.14,51600.0,2.4409,2.4469,2.435,2.4469,51600.0
2009-01-21 13:35:00,4.13,4.14,4.12,4.12,59500.0,2.4409,2.4469,2.435,2.435,59500.0
2009-01-21 13:40:00,4.13,4.13,4.11,4.12,88900.0,2.4409,2.4409,2.4291,2.435,88900.0
2009-01-21 13:45:00,4.11,4.15,4.11,4.13,130100.0,2.4291,2.4528,2.4291,2.4409,130100.0
2009-01-21 13:50:00,4.12,4.15,4.12,4.14,63700.0,2.435,2.4528,2.435,2.4469,63700.0
2009-01-21 13:55:00,4.13,4.16,4.12,4.16,110600.0,2.4409,2.4587,2.435,2.4587,110600.0
2009-01-21 14:00:00,4.16,4.2,4.16,4.18,92200.0,2.4587,2.4823,2.4587,2.4705,92200.0
2009-01-21 14:05:00,4.18,4.18,4.14,4.14,80100.0,2.4705,2.4705,2.4469,2.4469,80100.0
2009-01-21 14:10:00,4.14,4.16,4.13,4.14,161500.0,2.4469,2.4587,2.4409,2.4469,161500.0
2009-01-21 14:15:00,4.13,4.2,4.13,4.15,174400.0,2.4409,2.4823,2.4409,2.4528,174400.0
2009-01-21 14:20:00,4.16,4.21,4.15,4.19,161900.0,2.4587,2.4882,2.4528,2.4764,161900.0
2009-01-21 14:25:00,4.19,4.21,4.17,4.2,100000.0,2.4764,2.4882,2.4646,2.4823,100000.0
2009-01-21 14:30:00,4.2,4.25,4.2,4.23,98900.0,2.4823,2.5119,2.4823,2.5,98900.0
2009-01-21 14:35:00,4.23,4.23,4.2,4.21,169900.0,2.5,2.5,2.4823,2.4882,169900.0
2009-01-21 14:40:00,4.21,4.25,4.2,4.23,131800.0,2.4882,2.5119,2.4823,2.5,131800.0
2009-01-21 14:45:00,4.23,4.33,4.23,4.3,219000.0,2.5,2.5592,2.5,2.5414,219000.0
2009-01-21 14:50:00,4.29,4.31,4.28,4.3,129800.0,2.5355,2.5473,2.5296,2.5414,129800.0
2009-01-21 14:55:00,4.3,4.34,4.29,4.34,171800.0,2.5414,2.5651,2.5355,2.5651,171800.0
2009-01-21 15:00:00,4.34,4.36,4.32,4.34,218000.0,2.5651,2.5769,2.5532,2.5651,218000.0
2009-01-21 15:05:00,4.34,4.45,4.34,4.4,383000.0,2.5651,2.6301,2.5651,2.6005,383000.0
2009-01-21 15:10:00,4.41,4.41,4.39,4.39,169000.0,2.6064,2.6064,2.5946,2.5946,169000.0
2009-01-21 15:15:00,4.39,4.4,4.38,4.4,109100.0,2.5946,2.6005,2.5887,2.6005,109100.0
2009-01-21 15:20:00,4.4,4.49,4.39,4.44,275600.0,2.6005,2.6537,2.5946,2.6242,275600.0
2009-01-21 15:25:00,4.44,4.47,4.41,4.46,256400.0,2.6242,2.6419,2.6064,2.636,256400.0
2009-01-21 15:30:00,4.46,4.46,4.39,4.43,303800.0,2.636,2.636,2.5946,2.6183,303800.0
2009-01-21 15:35:00,4.42,4.47,4.42,4.46,259800.0,2.6123,2.6419,2.6123,2.636,259800.0
2009-01-21 15:40:00,4.46,4.48,4.42,4.46,299100.0,2.636,2.6478,2.6123,2.636,299100.0
2009-01-21 15:45:00,4.45,4.46,4.43,4.46,324000.0,2.6301,2.636,2.6183,2.636,324000.0
2009-01-21 15:50:00,4.45,4.49,4.43,4.46,490100.0,2.6301,2.6537,2.6183,2.636,490100.0
2009-01-21 15:55:00,4.47,4.65,4.46,4.6,958900.0,2.6419,2.7483,2.636,2.7187,958900.0
2009-01-22 09:30:00,3.82,3.82,3.25,3.29,579500.0,2.2577,2.2577,1.9208,1.9445,579500.0
2009-01-22 09:35:00,3.28,3.36,3.15,3.27,611600.0,1.9386,1.9859,1.8617,1.9327,611600.0
2009-01-22 09:40:00,3.28,3.72,3.26,3.41,556500.0,1.9386,2.1986,1.9268,2.0154,556500.0
2009-01-22 09:45:00,3.42,3.57,3.38,3.51,294000.0,2.0213,2.11,1.9977,2.0745,294000.0
2009-01-22 09:50:00,3.52,3.63,3.44,3.52,482500.0,2.0804,2.1454,2.0331,2.0804,482500.0
2009-01-22 09:55:00,3.52,3.53,3.4,3.41,599200.0,2.0804,2.0863,2.0095,2.0154,599200.0
2009-01-22 10:00:00,3.41,3.5,3.4,3.47,433200.0,2.0154,2.0686,2.0095,2.0509,433200.0
2009-01-22 10:05:00,3.47,3.48,3.39,3.41,564000.0,2.0509,2.0568,2.0036,2.0154,564000.0
2009-01-22 10:10:00,3.41,3.48,3.39,3.47,434200.0,2.0154,2.0568,2.0036,2.0509,434200.0
2009-01-22 10:15:00,3.46,3.51,3.42,3.49,433500.0,2.045,2.0745,2.0213,2.0627,433500.0
2009-01-22 10:20:00,3.49,3.5,3.46,3.5,474200.0,2.0627,2.0686,2.045,2.0686,474200.0
2009-01-22 10:25:00,3.49,3.5,3.42,3.45,211300.0,2.0627,2.0686,2.0213,2.039,211300.0
2009-01-22 10:30:00,3.45,3.45,3.4,3.41,329200.0,2.039,2.039,2.0095,2.0154,329200.0
2009-01-22 10:35:00,3.41,3.44,3.26,3.27,441400.0,2.0154,2.0331,1.9268,1.9327,441400.0
2009-01-22 10:40:00,3.27,3.3,3.25,3.27,470700.0,1.9327,1.9504,1.9208,1.9327,470700.0
2009-01-22 10:45:00,3.28,3.3,3.25,3.28,216700.0,1.9386,1.9504,1.9208,1.9386,216700.0
2009-01-22 10:50:00,3.28,3.34,3.27,3.3,145100.0,1.9386,1.974,1.9327,1.9504,145100.0
2009-01-22 10:55:00,3.3,3.32,3.28,3.3,199000.0,1.9504,1.9622,1.9386,1.9504,199000.0
2009-01-22 11:00:00,3.3,3.31,3.25,3.28,185100.0,1.9504,1.9563,1.9208,1.9386,185100.0
2009-01-22 11:05:00,3.28,3.3,3.28,3.28,61200.0,1.9386,1.9504,1.9386,1.9386,61200.0
2009-01-22 11:10:00,3.28,3.33,3.28,3.32,173600.0,1.9386,1.9681,1.9386,1.9622,173600.0
2009-01-22 11:15:00,3.33,3.36,3.31,3.31,106100.0,1.9681,1.9859,1.9563,1.9563,106100.0
2009-01-22 11:20:00,3.31,3.33,3.28,3.29,315500.0,1.9563,1.9681,1.9386,1.9445,315500.0
2009-01-22 11:25:00,3.31,3.33,3.27,3.27,90500.0,1.9563,1.9681,1.9327,1.9327,90500.0
2009-01-22 11:30:00,3.28,3.28,3.22,3.24,207400.0,1.9386,1.9386,1.9031,1.9149,207400.0
2009-01-22 11:35:00,3.25,3.26,3.2,3.21,329100.0,1.9208,1.9268,1.8913,1.8972,329100.0
2009-01-22 11:40:00,3.2,3.21,3.18,3.19,243700.0,1.8913,1.8972,1.8795,1.8854,243700.0
2009-01-22 11:45:00,3.19,3.2,3.17,3.18,183300.0,1.8854,1.8913,1.8736,1.8795,183300.0
2009-01-22 11:50:00,3.18,3.19,3.17,3.18,78800.0,1.8795,1.8854,1.8736,1.8795,78800.0
2009-01-22 11:55:00,3.19,3.19,3.15,3.15,86400.0,1.8854,1.8854,1.8617,1.8617,86400.0
2009-01-22 12:00:00,3.15,3.16,3.15,3.16,106600.0,1.8617,1.8676,1.8617,1.8676,106600.0
2009-01-22 12:05:00,3.15,3.19,3.15,3.18,210400.0,1.8617,1.8854,1.8617,1.8795,210400.0
2009-01-22 12:10:00,3.18,3.21,3.15,3.17,346500.0,1.8795,1.8972,1.8617,1.8736,346500.0
2009-01-22 12:15:00,3.17,3.2,3.17,3.19,96200.0,1.8736,1.8913,1.8736,1.8854,96200.0
2009-01-22 12:20:00,3.19,3.2,3.17,3.17,133700.0,1.8854,1.8913,1.8736,1.8736,133700.0
2009-01-22 12:25:00,3.17,3.18,3.12,3.13,304100.0,1.8736,1.8795,1.844,1.8499,304100.0
2009-01-22 12:30:00,3.13,3.15,3.1,3.11,409600.0,1.8499,1.8617,1.8322,1.8381,409600.0
2009-01-22 12:35:00,3.12,3.13,3.1,3.1,242200.0,1.844,1.8499,1.8322,1.8322,242200.0
2009-01-22 12:40:00,3.1,3.11,3.1,3.11,232400.0,1.8322,1.8381,1.8322,1.8381,232400.0
2009-01-22 12:45:00,3.1,3.11,3.07,3.08,292500.0,1.8322,1.8381,1.8145,1.8204,292500.0
2009-01-22 12:50:00,3.08,3.09,2.98,2.98,501200.0,1.8204,1.8263,1.7613,1.7613,501200.0
2009-01-22 12:55:00,2.98,3.02,2.96,2.96,629900.0,1.7613,1.7849,1.7494,1.7494,629900.0
2009-01-22 13:00:00,2.97,2.99,2.96,2.99,274200.0,1.7554,1.7672,1.7494,1.7672,274200.0
2009-01-22 13:05:00,2.99,2.99,2.94,2.95,623100.0,1.7672,1.7672,1.7376,1.7435,623100.0
2009-01-22 13:10:00,2.94,2.95,2.89,2.91,258800.0,1.7376,1.7435,1.7081,1.7199,258800.0
2009-01-22 13:15:00,2.91,2.96,2.89,2.9,422900.0,1.7199,1.7494,1.7081,1.714,422900.0
2009-01-22 13:20:00,2.9,2.92,2.89,2.92,142900.0,1.714,1.7258,1.7081,1.7258,142900.0
2009-01-22 13:25:00,2.92,2.96,2.91,2.94,218200.0,1.7258,1.7494,1.7199,1.7376,218200.0
2009-01-22 13:30:00,2.94,2.94,2.9,2.9,309100.0,1.7376,1.7376,1.714,1.714,309100.0
2009-01-22 13:35:00,2.9,2.96,2.88,2.91,305500.0,1.714,1.7494,1.7022,1.7199,305500.0
2009-01-22 13:40:00,2.92,2.93,2.88,2.9,301600.0,1.7258,1.7317,1.7022,1.714,301600.0
2009-01-22 13:45:00,2.9,2.95,2.89,2.94,266600.0,1.714,1.7435,1.7081,1.7376,266600.0
2009-01-22 13:50:00,2.94,3.0,2.91,3.0,468800.0,1.7376,1.7731,1.7199,1.7731,468800.0
2009-01-22 13:55:00,3.01,3.04,2.99,3.03,364700.0,1.779,1.7967,1.7672,1.7908,364700.0
2009-01-22 14:00:00,3.03,3.16,3.02,3.16,387800.0,1.7908,1.8676,1.7849,1.8676,387800.0
2009-01-22 14:05:00,3.15,3.27,3.12,3.25,698800.0,1.8617,1.9327,1.844,1.9208,698800.0
2009-01-22 14:10:00,3.25,3.38,3.24,3.3,1216000.0,1.9208,1.9977,1.9149,1.9504,1216000.0
2009-01-22 14:15:00,3.3,3.36,3.27,3.35,379800.0,1.9504,1.9859,1.9327,1.9799,379800.0
2009-01-22 14:20:00,3.34,3.38,3.27,3.3,283900.0,1.974,1.9977,1.9327,1.9504,283900.0
2009-01-22 14:25:00,3.3,3.33,3.28,3.31,219100.0,1.9504,1.9681,1.9386,1.9563,219100.0
2009-01-22 14:30:00,3.32,3.32,3.24,3.25,203700.0,1.9622,1.9622,1.9149,1.9208,203700.0
2009-01-22 14:35:00,3.26,3.28,3.25,3.25,170800.0,1.9268,1.9386,1.9208,1.9208,170800.0
2009-01-22 14:40:00,3.26,3.27,3.25,3.25,95400.0,1.9268,1.9327,1.9208,1.9208,95400.0
2009-01-22 14:45:00,3.25,3.27,3.23,3.24,519300.0,1.9208,1.9327,1.909,1.9149,519300.0
2009-01-22 14:50:00,3.24,3.31,3.24,3.28,280800.0,1.9149,1.9563,1.9149,1.9386,280800.0
2009-01-22 14:55:00,3.28,3.31,3.27,3.29,284700.0,1.9386,1.9563,1.9327,1.9445,284700.0
2009-01-22 15:00:00,3.28,3.29,3.25,3.26,259900.0,1.9386,1.9445,1.9208,1.9268,259900.0
2009-01-22 15:05:00,3.25,3.29,3.25,3.28,202000.0,1.9208,1.9445,1.9208,1.9386,202000.0
2009-01-22 15:10:00,3.28,3.3,3.24,3.3,275800.0,1.9386,1.9504,1.9149,1.9504,275800.0
2009-01-22 15:15:00,3.3,3.3,3.23,3.24,171500.0,1.9504,1.9504,1.909,1.9149,171500.0
2009-01-22 15:20:00,3.24,3.28,3.22,3.25,173000.0,1.9149,1.9386,1.9031,1.9208,173000.0
2009-01-22 15:25:00,3.25,3.27,3.24,3.26,73200.0,1.9208,1.9327,1.9149,1.9268,73200.0
2009-01-22 15:30:00,3.26,3.28,3.22,3.24,335000.0,1.9268,1.9386,1.9031,1.9149,335000.0
2009-01-22 15:35:00,3.24,3.24,3.21,3.22,256800.0,1.9149,1.9149,1.8972,1.9031,256800.0
2009-01-22 15:40:00,3.21,3.28,3.2,3.27,368100.0,1.8972,1.9386,1.8913,1.9327,368100.0
2009-01-22 15:45:00,3.26,3.29,3.25,3.28,130700.0,1.9268,1.9445,1.9208,1.9386,130700.0
2009-01-22 15:50:00,3.28,3.28,3.21,3.21,297700.0,1.9386,1.9386,1.8972,1.8972,297700.0
2009-01-22 15:55:00,3.21,3.26,3.16,3.17,540500.0,1.8972,1.9268,1.8676,1.8736,540500.0
2009-01-23 09:30:00,2.92,3.14,2.92,2.97,470900.0,1.7258,1.8558,1.7258,1.7554,470900.0
2009-01-23 09:35:00,2.98,3.18,2.96,3.16,306900.0,1.7613,1.8795,1.7494,1.8676,306900.0
2009-01-23 09:40:00,3.17,3.18,3.08,3.12,309000.0,1.8736,1.8795,1.8204,1.844,309000.0
2009-01-23 09:45:00,3.13,3.2,3.1,3.19,257300.0,1.8499,1.8913,1.8322,1.8854,257300.0
2009-01-23 09:50:00,3.19,3.25,3.17,3.23,193500.0,1.8854,1.9208,1.8736,1.909,193500.0
2009-01-23 09:55:00,3.24,3.29,3.23,3.26,249100.0,1.9149,1.9445,1.909,1.9268,249100.0
2009-01-23 10:00:00,3.26,3.3,3.23,3.26,388500.0,1.9268,1.9504,1.909,1.9268,388500.0
2009-01-23 10:05:00,3.27,3.28,3.21,3.25,247500.0,1.9327,1.9386,1.8972,1.9208,247500.0
2009-01-23 10:10:00,3.25,3.26,3.2,3.21,275200.0,1.9208,1.9268,1.8913,1.8972,275200.0
2009-01-23 10:15:00,3.22,3.22,3.13,3.14,350100.0,1.9031,1.9031,1.8499,1.8558,350100.0
2009-01-23 10:20:00,3.14,3.16,3.13,3.15,249100.0,1.8558,1.8676,1.8499,1.8617,249100.0
2009-01-23 10:25:00,3.14,3.17,3.13,3.15,140900.0,1.8558,1.8736,1.8499,1.8617,140900.0
2009-01-23 10:30:00,3.15,3.16,3.07,3.09,315000.0,1.8617,1.8676,1.8145,1.8263,315000.0
2009-01-23 10:35:00,3.09,3.09,3.02,3.02,214500.0,1.8263,1.8263,1.7849,1.7849,214500.0
2009-01-23 10:40:00,3.02,3.05,3.0,3.04,247800.0,1.7849,1.8026,1.7731,1.7967,247800.0
2009-01-23 10:45:00,3.03,3.07,3.03,3.07,207000.0,1.7908,1.8145,1.7908,1.8145,207000.0
2009-01-23 10:50:00,3.07,3.09,3.06,3.09,95900.0,1.8145,1.8263,1.8085,1.8263,95900.0
2009-01-23 10:55:00,3.09,3.11,3.08,3.11,212200.0,1.8263,1.8381,1.8204,1.8381,212200.0
2009-01-23 11:00:00,3.11,3.15,3.1,3.15,226500.0,1.8381,1.8617,1.8322,1.8617,226500.0
2009-01-23 11:05:00,3.14,3.15,3.13,3.14,135400.0,1.8558,1.8617,1.8499,1.8558,135400.0
2009-01-23 11:10:00,3.14,3.15,3.11,3.14,273400.0,1.8558,1.8617,1.8381,1.8558,273400.0
2009-01-23 11:15:00,3.13,3.16,3.11,3.12,432400.0,1.8499,1.8676,1.8381,1.844,432400.0
2009-01-23 11:20:00,3.11,3.2,3.11,3.17,292900.0,1.8381,1.8913,1.8381,1.8736,292900.0
2009-01-23 11:25:00,3.18,3.2,3.17,3.2,122800.0,1.8795,1.8913,1.8736,1.8913,122800.0
2009-01-23 11:30:00,3.2,3.21,3.17,3.2,234000.0,1.8913,1.8972,1.8736,1.8913,234000.0
2009-01-23 11:35:00,3.2,3.21,3.19,3.2,186900.0,1.8913,1.8972,1.8854,1.8913,186900.0
2009-01-23 11:40:00,3.2,3.22,3.19,3.21,312400.0,1.8913,1.9031,1.8854,1.8972,312400.0
2009-01-23 11:45:00,3.22,3.23,3.18,3.19,239900.0,1.9031,1.909,1.8795,1.8854,239900.0
2009-01-23 11:50:00,3.2,3.2,3.18,3.2,226300.0,1.8913,1.8913,1.8795,1.8913,226300.0
2009-01-23 11:55:00,3.2,3.2,3.11,3.16,662200.0,1.8913,1.8913,1.8381,1.8676,662200.0
2009-01-23 12:00:00,3.16,3.18,3.14,3.17,183100.0,1.8676,1.8795,1.8558,1.8736,183100.0
2009-01-23 12:05:00,3.18,3.2,3.17,3.18,334200.0,1.8795,1.8913,1.8736,1.8795,334200.0
2009-01-23 12:10:00,3.19,3.2,3.16,3.2,244400.0,1.8854,1.8913,1.8676,1.8913,244400.0
2009-01-23 12:15:00,3.2,3.22,3.17,3.22,1250200.0,1.8913,1.9031,1.8736,1.9031,1250200.0
2009-01-23 12:20:00,3.22,3.26,3.21,3.23,178000.0,1.9031,1.9268,1.8972,1.909,178000.0
2009-01-23 12:25:00,3.22,3.26,3.21,3.26,1088300.0,1.9031,1.9268,1.8972,1.9268,1088300.0
2009-01-23 12:30:00,3.26,3.27,3.19,3.21,267100.0,1.9268,1.9327,1.8854,1.8972,267100.0
2009-01-23 12:35:00,3.21,3.23,3.15,3.19,183000.0,1.8972,1.909,1.8617,1.8854,183000.0
2009-01-23 12:40:00,3.19,3.2,3.15,3.17,152400.0,1.8854,1.8913,1.8617,1.8736,152400.0
2009-01-23 12:45:00,3.17,3.27,3.17,3.26,188300.0,1.8736,1.9327,1.8736,1.9268,188300.0
2009-01-23 12:50:00,3.26,3.28,3.21,3.21,229100.0,1.9268,1.9386,1.8972,1.8972,229100.0
2009-01-23 12:55:00,3.22,3.27,3.2,3.26,143900.0,1.9031,1.9327,1.8913,1.9268,143900.0
2009-01-23 13:00:00,3.26,3.28,3.21,3.28,163400.0,1.9268,1.9386,1.8972,1.9386,163400.0
2009-01-23 13:05:00,3.28,3.29,3.25,3.25,81100.0,1.9386,1.9445,1.9208,1.9208,81100.0
2009-01-23 13:10:00,3.26,3.29,3.25,3.29,67200.0,1.9268,1.9445,1.9208,1.9445,67200.0
2009-01-23 13:15:00,3.29,3.31,3.28,3.3,179400.0,1.9445,1.9563,1.9386,1.9504,179400.0
2009-01-23 13:20:00,3.3,3.31,3.25,3.28,164500.0,1.9504,1.9563,1.9208,1.9386,164500.0
2009-01-23 13:25:00,3.29,3.31,3.27,3.29,153600.0,1.9445,1.9563,1.9327,1.9445,153600.0
2009-01-23 13:30:00,3.28,3.33,3.27,3.33,165900.0,1.9386,1.9681,1.9327,1.9681,165900.0
2009-01-23 13:35:00,3.33,3.35,3.29,3.3,260800.0,1.9681,1.9799,1.9445,1.9504,260800.0
2009-01-23 13:40:00,3.3,3.3,3.29,3.29,110400.0,1.9504,1.9504,1.9445,1.9445,110400.0
2009-01-23 13:45:00,3.3,3.3,3.29,3.3,42800.0,1.9504,1.9504,1.9445,1.9504,42800.0
2009-01-23 13:50:00,3.3,3.3,3.26,3.3,124100.0,1.9504,1.9504,1.9268,1.9504,124100.0
2009-01-23 13:55:00,3.3,3.32,3.29,3.32,361300.0,1.9504,1.9622,1.9445,1.9622,361300.0
2009-01-23 14:00:00,3.32,3.36,3.31,3.32,350700.0,1.9622,1.9859,1.9563,1.9622,350700.0
2009-01-23 14:05:00,3.33,3.34,3.32,3.32,101700.0,1.9681,1.974,1.9622,1.9622,101700.0
2009-01-23 14:10:00,3.32,3.33,3.3,3.33,217700.0,1.9622,1.9681,1.9504,1.9681,217700.0
2009-01-23 14:15:00,3.32,3.33,3.29,3.3,97100.0,1.9622,1.9681,1.9445,1.9504,97100.0
2009-01-23 14:20:00,3.3,3.31,3.29,3.31,159400.0,1.9504,1.9563,1.9445,1.9563,159400.0
2009-01-23 14:25:00,3.3,3.31,3.28,3.28,130800.0,1.9504,1.9563,1.9386,1.9386,130800.0
2009-01-23 14:30:00,3.28,3.29,3.2,3.21,162200.0,1.9386,1.9445,1.8913,1.8972,162200.0
2009-01-23 14:35:00,3.22,3.25,3.21,3.25,101000.0,1.9031,1.9208,1.8972,1.9208,101000.0
2009-01-23 14:40:00,3.25,3.28,3.2,3.28,98800.0,1.9208,1.9386,1.8913,1.9386,98800.0
2009-01-23 14:45:00,3.27,3.28,3.25,3.26,124100.0,1.9327,1.9386,1.9208,1.9268,124100.0
2009-01-23 14:50:00,3.27,3.3,3.22,3.27,178300.0,1.9327,1.9504,1.9031,1.9327,178300.0
2009-01-23 14:55:00,3.27,3.28,3.2,3.26,223000.0,1.9327,1.9386,1.8913,1.9268,223000.0
2009-01-23 15:00:00,3.26,3.26,3.2,3.25,153300.0,1.9268,1.9268,1.8913,1.9208,153300.0
2009-01-23 15:05:00,3.25,3.26,3.21,3.21,93000.0,1.9208,1.9268,1.8972,1.8972,93000.0
2009-01-23 15:10:00,3.22,3.23,3.2,3.22,129800.0,1.9031,1.909,1.8913,1.9031,129800.0
2009-01-23 15:15:00,3.23,3.23,3.19,3.23,139200.0,1.909,1.909,1.8854,1.909,139200.0
2009-01-23 15:20:00,3.23,3.28,3.2,3.28,191900.0,1.909,1.9386,1.8913,1.9386,191900.0
2009-01-23 15:25:00,3.28,3.29,3.23,3.24,184400.0,1.9386,1.9445,1.909,1.9149,184400.0
2009-01-23 15:30:00,3.25,3.25,3.22,3.24,109400.0,1.9208,1.9208,1.9031,1.9149,109400.0
2009-01-23 15:35:00,3.23,3.26,3.23,3.25,87800.0,1.909,1.9268,1.909,1.9208,87800.0
2009-01-23 15:40:00,3.24,3.27,3.24,3.27,279700.0,1.9149,1.9327,1.9149,1.9327,279700.0
2009-01-23 15:45:00,3.26,3.3,3.26,3.3,205400.0,1.9268,1.9504,1.9268,1.9504,205400.0
2009-01-23 15:50:00,3.3,3.3,3.27,3.27,258100.0,1.9504,1.9504,1.9327,1.9327,258100.0
2009-01-23 15:55:00,3.27,3.29,3.27,3.29,494100.0,1.9327,1.9445,1.9327,1.9445,494100.0
2009-01-26 09:30:00,3.32,3.32,3.12,3.19,314400.0,1.9622,1.9622,1.844,1.8854,314400.0
2009-01-26 09:35:00,3.2,3.3,3.16,3.3,250500.0,1.8913,1.9504,1.8676,1.9504,250500.0
2009-01-26 09:40:00,3.3,3.31,3.28,3.29,105900.0,1.9504,1.9563,1.9386,1.9445,105900.0
2009-01-26 09:45:00,3.29,3.3,3.23,3.23,138500.0,1.9445,1.9504,1.909,1.909,138500.0
2009-01-26 09:50:00,3.23,3.29,3.21,3.29,369300.0,1.909,1.9445,1.8972,1.9445,369300.0
2009-01-26 09:55:00,3.29,3.36,3.28,3.34,440000.0,1.9445,1.9859,1.9386,1.974,440000.0
2009-01-26 10:00:00,3.34,3.43,3.33,3.37,302500.0,1.974,2.0272,1.9681,1.9918,302500.0
2009-01-26 10:05:00,3.38,3.42,3.34,3.42,221300.0,1.9977,2.0213,1.974,2.0213,221300.0
2009-01-26 10:10:00,3.42,3.46,3.38,3.42,169500.0,2.0213,2.045,1.9977,2.0213,169500.0
2009-01-26 10:15:00,3.43,3.48,3.39,3.45,202600.0,2.0272,2.0568,2.0036,2.039,202600.0
2009-01-26 10:20:00,3.46,3.52,3.45,3.5,204700.0,2.045,2.0804,2.039,2.0686,204700.0
2009-01-26 10:25:00,3.5,3.6,3.43,3.43,634200.0,2.0686,2.1277,2.0272,2.0272,634200.0
2009-01-26 10:30:00,3.43,3.45,3.39,3.39,110400.0,2.0272,2.039,2.0036,2.0036,110400.0
2009-01-26 10:35:00,3.39,3.4,3.32,3.33,110500.0,2.0036,2.0095,1.9622,1.9681,110500.0
2009-01-26 10:40:00,3.34,3.45,3.34,3.38,159100.0,1.974,2.039,1.974,1.9977,159100.0
2009-01-26 10:45:00,3.37,3.43,3.35,3.4,180700.0,1.9918,2.0272,1.9799,2.0095,180700.0
2009-01-26 10:50:00,3.4,3.44,3.37,3.41,198000.0,2.0095,2.0331,1.9918,2.0154,198000.0
2009-01-26 10:55:00,3.4,3.43,3.39,3.4,87800.0,2.0095,2.0272,2.0036,2.0095,87800.0
2009-01-26 11:00:00,3.4,3.47,3.4,3.45,133300.0,2.0095,2.0509,2.0095,2.039,133300.0
2009-01-26 11:05:00,3.46,3.46,3.38,3.38,83500.0,2.045,2.045,1.9977,1.9977,83500.0
2009-01-26 11:10:00,3.38,3.39,3.37,3.37,40300.0,1.9977,2.0036,1.9918,1.9918,40300.0
2009-01-26 11:15:00,3.37,3.38,3.36,3.36,63400.0,1.9918,1.9977,1.9859,1.9859,63400.0
2009-01-26 11:20:00,3.36,3.37,3.35,3.37,75100.0,1.9859,1.9918,1.9799,1.9918,75100.0
2009-01-26 11:25:00,3.36,3.38,3.36,3.38,66800.0,1.9859,1.9977,1.9859,1.9977,66800.0
2009-01-26 11:30:00,3.38,3.42,3.37,3.38,79500.0,1.9977,2.0213,1.9918,1.9977,79500.0
2009-01-26 11:35:00,3.38,3.4,3.36,3.39,92200.0,1.9977,2.0095,1.9859,2.0036,92200.0
2009-01-26 11:40:00,3.39,3.4,3.38,3.39,40700.0,2.0036,2.0095,1.9977,2.0036,40700.0
2009-01-26 11:45:00,3.39,3.41,3.39,3.41,89600.0,2.0036,2.0154,2.0036,2.0154,89600.0
2009-01-26 11:50:00,3.41,3.41,3.4,3.41,16300.0,2.0154,2.0154,2.0095,2.0154,16300.0
2009-01-26 11:55:00,3.41,3.41,3.4,3.4,13100.0,2.0154,2.0154,2.0095,2.0095,13100.0
2009-01-26 12:00:00,3.4,3.41,3.4,3.4,33600.0,2.0095,2.0154,2.0095,2.0095,33600.0
2009-01-26 12:05:00,3.4,3.41,3.39,3.39,90800.0,2.0095,2.0154,2.0036,2.0036,90800.0
2009-01-26 12:10:00,3.39,3.4,3.38,3.39,51100.0,2.0036,2.0095,1.9977,2.0036,51100.0
2009-01-26 12:15:00,3.39,3.39,3.38,3.38,66500.0,2.0036,2.0036,1.9977,1.9977,66500.0
2009-01-26 12:20:00,3.38,3.4,3.38,3.4,89000.0,1.9977,2.0095,1.9977,2.0095,89000.0
2009-01-26 12:25:00,3.39,3.4,3.38,3.38,113100.0,2.0036,2.0095,1.9977,1.9977,113100.0
2009-01-26 12:30:00,3.38,3.41,3.38,3.41,117000.0,1.9977,2.0154,1.9977,2.0154,117000.0
2009-01-26 12:35:00,3.41,3.41,3.4,3.41,68200.0,2.0154,2.0154,2.0095,2.0154,68200.0
2009-01-26 12:40:00,3.4,3.41,3.4,3.4,10100.0,2.0095,2.0154,2.0095,2.0095,10100.0
2009-01-26 12:45:00,3.4,3.46,3.4,3.41,96300.0,2.0095,2.045,2.0095,2.0154,96300.0
2009-01-26 12:50:00,3.42,3.44,3.41,3.43,45900.0,2.0213,2.0331,2.0154,2.0272,45900.0
2009-01-26 12:55:00,3.43,3.44,3.39,3.39,32900.0,2.0272,2.0331,2.0036,2.0036,32900.0
2009-01-26 13:00:00,3.4,3.43,3.39,3.43,38500.0,2.0095,2.0272,2.0036,2.0272,38500.0
2009-01-26 13:05:00,3.43,3.45,3.37,3.45,190300.0,2.0272,2.039,1.9918,2.039,190300.0
2009-01-26 13:10:00,3.45,3.47,3.43,3.46,112900.0,2.039,2.0509,2.0272,2.045,112900.0
2009-01-26 13:15:00,3.46,3.46,3.44,3.44,61700.0,2.045,2.045,2.0331,2.0331,61700.0
2009-01-26 13:20:00,3.44,3.46,3.43,3.45,59600.0,2.0331,2.045,2.0272,2.039,59600.0
2009-01-26 13:25:00,3.45,3.46,3.43,3.44,68800.0,2.039,2.045,2.0272,2.0331,68800.0
2009-01-26 13:30:00,3.43,3.44,3.4,3.4,29700.0,2.0272,2.0331,2.0095,2.0095,29700.0
2009-01-26 13:35:00,3.41,3.41,3.38,3.38,66400.0,2.0154,2.0154,1.9977,1.9977,66400.0
2009-01-26 13:40:00,3.38,3.39,3.37,3.39,38300.0,1.9977,2.0036,1.9918,2.0036,38300.0
2009-01-26 13:45:00,3.39,3.4,3.37,3.37,90200.0,2.0036,2.0095,1.9918,1.9918,90200.0
2009-01-26 13:50:00,3.38,3.38,3.34,3.34,52300.0,1.9977,1.9977,1.974,1.974,52300.0
2009-01-26 13:55:00,3.35,3.35,3.33,3.33,68900.0,1.9799,1.9799,1.9681,1.9681,68900.0
2009-01-26 14:00:00,3.33,3.33,3.29,3.3,117600.0,1.9681,1.9681,1.9445,1.9504,117600.0
2009-01-26 14:05:00,3.29,3.3,3.26,3.28,43600.0,1.9445,1.9504,1.9268,1.9386,43600.0
2009-01-26 14:10:00,3.27,3.29,3.25,3.25,78500.0,1.9327,1.9445,1.9208,1.9208,78500.0
2009-01-26 14:15:00,3.25,3.26,3.25,3.25,22600.0,1.9208,1.9268,1.9208,1.9208,22600.0
2009-01-26 14:20:00,3.25,3.3,3.25,3.28,118900.0,1.9208,1.9504,1.9208,1.9386,118900.0
2009-01-26 14:25:00,3.28,3.3,3.28,3.29,57600.0,1.9386,1.9504,1.9386,1.9445,57600.0
2009-01-26 14:30:00,3.29,3.29,3.27,3.29,30600.0,1.9445,1.9445,1.9327,1.9445,30600.0
2009-01-26 14:35:00,3.29,3.31,3.29,3.3,56200.0,1.9445,1.9563,1.9445,1.9504,56200.0
2009-01-26 14:40:00,3.3,3.31,3.27,3.29,95600.0,1.9504,1.9563,1.9327,1.9445,95600.0
2009-01-26 14:45:00,3.28,3.31,3.26,3.31,106200.0,1.9386,1.9563,1.9268,1.9563,106200.0
2009-01-26 14:50:00,3.31,3.31,3.3,3.3,47100.0,1.9563,1.9563,1.9504,1.9504,47100.0
2009-01-26 14:55:00,3.3,3.32,3.29,3.31,103900.0,1.9504,1.9622,1.9445,1.9563,103900.0
2009-01-26 15:00:00,3.32,3.34,3.31,3.31,125500.0,1.9622,1.974,1.9563,1.9563,125500.0
2009-01-26 15:05:00,3.31,3.36,3.31,3.35,122200.0,1.9563,1.9859,1.9563,1.9799,122200.0
2009-01-26 15:10:00,3.35,3.4,3.35,3.36,220100.0,1.9799,2.0095,1.9799,1.9859,220100.0
2009-01-26 15:15:00,3.35,3.37,3.32,3.34,121800.0,1.9799,1.9918,1.9622,1.974,121800.0
2009-01-26 15:20:00,3.33,3.34,3.32,3.33,161200.0,1.9681,1.974,1.9622,1.9681,161200.0
2009-01-26 15:25:00,3.32,3.36,3.3,3.34,316500.0,1.9622,1.9859,1.9504,1.974,316500.0
2009-01-26 15:30:00,3.35,3.35,3.32,3.32,228800.0,1.9799,1.9799,1.9622,1.9622,228800.0
2009-01-26 15:35:00,3.32,3.36,3.32,3.33,275600.0,1.9622,1.9859,1.9622,1.9681,275600.0
2009-01-26 15:40:00,3.33,3.35,3.27,3.29,380600.0,1.9681,1.9799,1.9327,1.9445,380600.0
2009-01-26 15:45:00,3.29,3.3,3.26,3.28,340500.0,1.9445,1.9504,1.9268,1.9386,340500.0
2009-01-26 15:50:00,3.29,3.29,3.2,3.23,975800.0,1.9445,1.9445,1.8913,1.909,975800.0
2009-01-26 15:55:00,3.23,3.25,3.11,3.15,1725500.0,1.909,1.9208,1.8381,1.8617,1725500.0
2009-01-27 09:30:00,3.2,3.28,3.18,3.27,154400.0,1.8913,1.9386,1.8795,1.9327,154400.0
2009-01-27 09:35:00,3.26,3.33,3.26,3.31,102400.0,1.9268,1.9681,1.9268,1.9563,102400.0
2009-01-27 09:40:00,3.3,3.31,3.25,3.26,60500.0,1.9504,1.9563,1.9208,1.9268,60500.0
2009-01-27 09:45:00,3.26,3.26,3.21,3.21,68100.0,1.9268,1.9268,1.8972,1.8972,68100.0
2009-01-27 09:50:00,3.22,3.25,3.21,3.23,56400.0,1.9031,1.9208,1.8972,1.909,56400.0
2009-01-27 09:55:00,3.23,3.25,3.15,3.15,69400.0,1.909,1.9208,1.8617,1.8617,69400.0
2009-01-27 10:00:00,3.15,3.21,3.15,3.2,141600.0,1.8617,1.8972,1.8617,1.8913,141600.0
2009-01-27 10:05:00,3.2,3.21,3.15,3.18,72300.0,1.8913,1.8972,1.8617,1.8795,72300.0
2009-01-27 10:10:00,3.18,3.19,3.16,3.18,54700.0,1.8795,1.8854,1.8676,1.8795,54700.0
2009-01-27 10:15:00,3.17,3.2,3.17,3.19,56800.0,1.8736,1.8913,1.8736,1.8854,56800.0
2009-01-27 10:20:00,3.18,3.2,3.18,3.19,23400.0,1.8795,1.8913,1.8795,1.8854,23400.0
2009-01-27 10:25:00,3.19,3.2,3.19,3.19,4000.0,1.8854,1.8913,1.8854,1.8854,4000.0
2009-01-27 10:30:00,3.2,3.2,3.19,3.2,56800.0,1.8913,1.8913,1.8854,1.8913,56800.0
2009-01-27 10:35:00,3.2,3.22,3.2,3.21,25200.0,1.8913,1.9031,1.8913,1.8972,25200.0
2009-01-27 10:40:00,3.22,3.22,3.15,3.16,125200.0,1.9031,1.9031,1.8617,1.8676,125200.0
2009-01-27 10:45:00,3.15,3.15,3.11,3.11,66100.0,1.8617,1.8617,1.8381,1.8381,66100.0
2009-01-27 10:50:00,3.12,3.15,3.11,3.14,67400.0,1.844,1.8617,1.8381,1.8558,67400.0
2009-01-27 10:55:00,3.15,3.16,3.12,3.15,88000.0,1.8617,1.8676,1.844,1.8617,88000.0
2009-01-27 11:00:00,3.16,3.16,3.15,3.16,37400.0,1.8676,1.8676,1.8617,1.8676,37400.0
2009-01-27 11:05:00,3.16,3.18,3.13,3.18,128700.0,1.8676,1.8795,1.8499,1.8795,128700.0
2009-01-27 11:10:00,3.18,3.19,3.17,3.18,21500.0,1.8795,1.8854,1.8736,1.8795,21500.0
2009-01-27 11:15:00,3.19,3.21,3.18,3.18,88200.0,1.8854,1.8972,1.8795,1.8795,88200.0
2009-01-27 11:20:00,3.18,3.19,3.16,3.18,97100.0,1.8795,1.8854,1.8676,1.8795,97100.0
2009-01-27 11:25:00,3.18,3.18,3.17,3.17,42800.0,1.8795,1.8795,1.8736,1.8736,42800.0
2009-01-27 11:30:00,3.16,3.17,3.13,3.13,109300.0,1.8676,1.8736,1.8499,1.8499,109300.0
2009-01-27 11:35:00,3.13,3.13,3.1,3.11,67600.0,1.8499,1.8499,1.8322,1.8381,67600.0
2009-01-27 11:40:00,3.11,3.12,3.1,3.12,40400.0,1.8381,1.844,1.8322,1.844,40400.0
2009-01-27 11:45:00,3.12,3.14,3.11,3.12,38400.0,1.844,1.8558,1.8381,1.844,38400.0
2009-01-27 11:50:00,3.12,3.14,3.11,3.13,64100.0,1.844,1.8558,1.8381,1.8499,64100.0
2009-01-27 11:55:00,3.14,3.14,3.12,3.12,40900.0,1.8558,1.8558,1.844,1.844,40900.0
2009-01-27 12:00:00,3.12,3.16,3.12,3.14,76000.0,1.844,1.8676,1.844,1.8558,76000.0
2009-01-27 12:05:00,3.15,3.15,3.13,3.13,27900.0,1.8617,1.8617,1.8499,1.8499,27900.0
2009-01-27 12:10:00,3.14,3.14,3.11,3.11,37200.0,1.8558,1.8558,1.8381,1.8381,37200.0
2009-01-27 12:15:00,3.11,3.15,3.11,3.12,92700.0,1.8381,1.8617,1.8381,1.844,92700.0
2009-01-27 12:20:00,3.12,3.15,3.11,3.13,122300.0,1.844,1.8617,1.8381,1.8499,122300.0
2009-01-27 12:25:00,3.13,3.14,3.12,3.13,76200.0,1.8499,1.8558,1.844,1.8499,76200.0
2009-01-27 12:30:00,3.13,3.16,3.13,3.16,48200.0,1.8499,1.8676,1.8499,1.8676,48200.0
2009-01-27 12:35:00,3.16,3.17,3.12,3.13,119800.0,1.8676,1.8736,1.844,1.8499,119800.0
2009-01-27 12:40:00,3.13,3.18,3.12,3.16,113700.0,1.8499,1.8795,1.844,1.8676,113700.0
2009-01-27 12:45:00,3.17,3.18,3.16,3.16,104000.0,1.8736,1.8795,1.8676,1.8676,104000.0
2009-01-27 12:50:00,3.17,3.17,3.16,3.16,21200.0,1.8736,1.8736,1.8676,1.8676,21200.0
2009-01-27 12:55:00,3.17,3.2,3.15,3.16,180600.0,1.8736,1.8913,1.8617,1.8676,180600.0
2009-01-27 13:00:00,3.16,3.17,3.15,3.17,30100.0,1.8676,1.8736,1.8617,1.8736,30100.0
2009-01-27 13:05:00,3.17,3.17,3.14,3.15,44200.0,1.8736,1.8736,1.8558,1.8617,44200.0
2009-01-27 13:10:00,3.15,3.16,3.14,3.16,30100.0,1.8617,1.8676,1.8558,1.8676,30100.0
2009-01-27 13:15:00,3.16,3.16,3.13,3.14,82700.0,1.8676,1.8676,1.8499,1.8558,82700.0
2009-01-27 13:20:00,3.15,3.17,3.14,3.17,83200.0,1.8617,1.8736,1.8558,1.8736,83200.0
2009-01-27 13:25:00,3.17,3.19,3.16,3.16,71500.0,1.8736,1.8854,1.8676,1.8676,71500.0
2009-01-27 13:30:00,3.17,3.17,3.16,3.17,16600.0,1.8736,1.8736,1.8676,1.8736,16600.0
2009-01-27 13:35:00,3.17,3.17,3.16,3.16,30500.0,1.8736,1.8736,1.8676,1.8676,30500.0
2009-01-27 13:40:00,3.17,3.19,3.16,3.16,74200.0,1.8736,1.8854,1.8676,1.8676,74200.0
2009-01-27 13:45:00,3.16,3.18,3.16,3.16,40700.0,1.8676,1.8795,1.8676,1.8676,40700.0
2009-01-27 13:50:00,3.17,3.18,3.16,3.17,44700.0,1.8736,1.8795,1.8676,1.8736,44700.0
2009-01-27 13:55:00,3.17,3.18,3.14,3.14,46000.0,1.8736,1.8795,1.8558,1.8558,46000.0
2009-01-27 14:00:00,3.14,3.15,3.13,3.14,41300.0,1.8558,1.8617,1.8499,1.8558,41300.0
2009-01-27 14:05:00,3.15,3.15,3.13,3.14,33200.0,1.8617,1.8617,1.8499,1.8558,33200.0
2009-01-27 14:10:00,3.13,3.14,3.12,3.13,63100.0,1.8499,1.8558,1.844,1.8499,63100.0
2009-01-27 14:15:00,3.13,3.16,3.13,3.15,53900.0,1.8499,1.8676,1.8499,1.8617,53900.0
2009-01-27 14:20:00,3.15,3.16,3.13,3.13,56000.0,1.8617,1.8676,1.8499,1.8499,56000.0
2009-01-27 14:25:00,3.14,3.14,3.13,3.14,36000.0,1.8558,1.8558,1.8499,1.8558,36000.0
2009-01-27 14:30:00,3.13,3.14,3.13,3.13,15000.0,1.8499,1.8558,1.8499,1.8499,15000.0
2009-01-27 14:35:00,3.14,3.17,3.13,3.17,75100.0,1.8558,1.8736,1.8499,1.8736,75100.0
2009-01-27 14:40:00,3.17,3.17,3.15,3.15,38800.0,1.8736,1.8736,1.8617,1.8617,38800.0
2009-01-27 14:45:00,3.15,3.16,3.14,3.14,60500.0,1.8617,1.8676,1.8558,1.8558,60500.0
2009-01-27 14:50:00,3.15,3.16,3.13,3.14,114500.0,1.8617,1.8676,1.8499,1.8558,114500.0
2009-01-27 14:55:00,3.14,3.14,3.11,3.11,145900.0,1.8558,1.8558,1.8381,1.8381,145900.0
2009-01-27 15:00:00,3.11,3.13,3.09,3.11,259900.0,1.8381,1.8499,1.8263,1.8381,259900.0
2009-01-27 15:05:00,3.11,3.11,3.09,3.1,182700.0,1.8381,1.8381,1.8263,1.8322,182700.0
2009-01-27 15:10:00,3.1,3.1,3.08,3.09,121300.0,1.8322,1.8322,1.8204,1.8263,121300.0
2009-01-27 15:15:00,3.08,3.09,3.08,3.08,87000.0,1.8204,1.8263,1.8204,1.8204,87000.0
2009-01-27 15:20:00,3.09,3.1,3.08,3.1,101000.0,1.8263,1.8322,1.8204,1.8322,101000.0
2009-01-27 15:25:00,3.1,3.12,3.09,3.11,184000.0,1.8322,1.844,1.8263,1.8381,184000.0
2009-01-27 15:30:00,3.11,3.11,3.1,3.11,72100.0,1.8381,1.8381,1.8322,1.8381,72100.0
2009-01-27 15:35:00,3.11,3.11,3.1,3.11,66700.0,1.8381,1.8381,1.8322,1.8381,66700.0
2009-01-27 15:40:00,3.11,3.11,3.09,3.09,204800.0,1.8381,1.8381,1.8263,1.8263,204800.0
2009-01-27 15:45:00,3.09,3.1,3.09,3.09,110400.0,1.8263,1.8322,1.8263,1.8263,110400.0
2009-01-27 15:50:00,3.1,3.13,3.09,3.12,225200.0,1.8322,1.8499,1.8263,1.844,225200.0
2009-01-27 15:55:00,3.12,3.13,3.1,3.13,326000.0,1.844,1.8499,1.8322,1.8499,326000.0
2009-01-28 09:30:00,3.51,3.61,3.35,3.6,660200.0,2.0745,2.1336,1.9799,2.1277,660200.0
2009-01-28 09:35:00,3.61,3.7,3.56,3.7,863000.0,2.1336,2.1868,2.1041,2.1868,863000.0
2009-01-28 09:40:00,3.69,3.77,3.68,3.72,1014400.0,2.1809,2.2282,2.175,2.1986,1014400.0
2009-01-28 09:45:00,3.72,3.8,3.7,3.76,744500.0,2.1986,2.2459,2.1868,2.2223,744500.0
2009-01-28 09:50:00,3.76,3.85,3.76,3.81,478600.0,2.2223,2.2755,2.2223,2.2518,478600.0
2009-01-28 09:55:00,3.81,3.93,3.8,3.9,554200.0,2.2518,2.3227,2.2459,2.305,554200.0
2009-01-28 10:00:00,3.9,3.91,3.8,3.81,444200.0,2.305,2.3109,2.2459,2.2518,444200.0
2009-01-28 10:05:00,3.81,3.9,3.76,3.9,813600.0,2.2518,2.305,2.2223,2.305,813600.0
2009-01-28 10:10:00,3.89,3.99,3.89,3.89,452800.0,2.2991,2.3582,2.2991,2.2991,452800.0
2009-01-28 10:15:00,3.89,3.97,3.89,3.96,372100.0,2.2991,2.3464,2.2991,2.3405,372100.0
2009-01-28 10:20:00,3.96,3.99,3.94,3.97,298700.0,2.3405,2.3582,2.3286,2.3464,298700.0
2009-01-28 10:25:00,3.98,4.0,3.91,3.94,561800.0,2.3523,2.3641,2.3109,2.3286,561800.0
2009-01-28 10:30:00,3.94,4.06,3.93,4.02,904800.0,2.3286,2.3996,2.3227,2.3759,904800.0
2009-01-28 10:35:00,4.02,4.08,3.98,3.99,532900.0,2.3759,2.4114,2.3523,2.3582,532900.0
2009-01-28 10:40:00,4.0,4.05,3.99,4.04,334900.0,2.3641,2.3937,2.3582,2.3878,334900.0
2009-01-28 10:45:00,4.03,4.09,4.03,4.08,487800.0,2.3818,2.4173,2.3818,2.4114,487800.0
2009-01-28 10:50:00,4.07,4.08,4.05,4.07,268900.0,2.4055,2.4114,2.3937,2.4055,268900.0
2009-01-28 10:55:00,4.07,4.07,4.05,4.06,99200.0,2.4055,2.4055,2.3937,2.3996,99200.0
2009-01-28 11:00:00,4.06,4.07,4.05,4.07,154000.0,2.3996,2.4055,2.3937,2.4055,154000.0
2009-01-28 11:05:00,4.06,4.07,4.04,4.05,628700.0,2.3996,2.4055,2.3878,2.3937,628700.0
2009-01-28 11:10:00,4.06,4.06,4.01,4.03,316000.0,2.3996,2.3996,2.37,2.3818,316000.0
2009-01-28 11:15:00,4.03,4.03,3.85,3.85,338300.0,2.3818,2.3818,2.2755,2.2755,338300.0
2009-01-28 11:20:00,3.85,3.96,3.76,3.95,998600.0,2.2755,2.3405,2.2223,2.3346,998600.0
2009-01-28 11:25:00,3.95,3.96,3.93,3.95,225800.0,2.3346,2.3405,2.3227,2.3346,225800.0
2009-01-28 11:30:00,3.95,3.97,3.9,3.93,188000.0,2.3346,2.3464,2.305,2.3227,188000.0
2009-01-28 11:35:00,3.94,3.94,3.88,3.88,364800.0,2.3286,2.3286,2.2932,2.2932,364800.0
2009-01-28 11:40:00,3.88,3.9,3.87,3.89,123000.0,2.2932,2.305,2.2873,2.2991,123000.0
2009-01-28 11:45:00,3.9,3.9,3.88,3.88,408500.0,2.305,2.305,2.2932,2.2932,408500.0
2009-01-28 11:50:00,3.89,3.89,3.79,3.79,334200.0,2.2991,2.2991,2.24,2.24,334200.0
2009-01-28 11:55:00,3.79,3.82,3.79,3.82,106300.0,2.24,2.2577,2.24,2.2577,106300.0
2009-01-28 12:00:00,3.82,3.85,3.82,3.85,59300.0,2.2577,2.2755,2.2577,2.2755,59300.0
2009-01-28 12:05:00,3.84,3.86,3.82,3.83,169200.0,2.2695,2.2814,2.2577,2.2636,169200.0
2009-01-28 12:10:00,3.83,3.85,3.82,3.85,409100.0,2.2636,2.2755,2.2577,2.2755,409100.0
2009-01-28 12:15:00,3.85,3.86,3.85,3.85,38700.0,2.2755,2.2814,2.2755,2.2755,38700.0
2009-01-28 12:20:00,3.85,3.86,3.84,3.86,91800.0,2.2755,2.2814,2.2695,2.2814,91800.0
2009-01-28 12:25:00,3.86,3.86,3.85,3.86,55200.0,2.2814,2.2814,2.2755,2.2814,55200.0
2009-01-28 12:30:00,3.85,3.86,3.85,3.85,153000.0,2.2755,2.2814,2.2755,2.2755,153000.0
2009-01-28 12:35:00,3.85,3.86,3.84,3.85,159500.0,2.2755,2.2814,2.2695,2.2755,159500.0
2009-01-28 12:40:00,3.86,3.86,3.85,3.85,81100.0,2.2814,2.2814,2.2755,2.2755,81100.0
2009-01-28 12:45:00,3.85,3.86,3.85,3.86,179000.0,2.2755,2.2814,2.2755,2.2814,179000.0
2009-01-28 12:50:00,3.85,3.86,3.82,3.82,179800.0,2.2755,2.2814,2.2577,2.2577,179800.0
2009-01-28 12:55:00,3.83,3.83,3.77,3.77,77700.0,2.2636,2.2636,2.2282,2.2282,77700.0
2009-01-28 13:00:00,3.77,3.78,3.73,3.74,320700.0,2.2282,2.2341,2.2045,2.2104,320700.0
2009-01-28 13:05:00,3.74,3.75,3.67,3.71,633800.0,2.2104,2.2164,2.1691,2.1927,633800.0
2009-01-28 13:10:00,3.7,3.7,3.69,3.69,160600.0,2.1868,2.1868,2.1809,2.1809,160600.0
2009-01-28 13:15:00,3.69,3.7,3.66,3.69,578400.0,2.1809,2.1868,2.1632,2.1809,578400.0
2009-01-28 13:20:00,3.7,3.73,3.69,3.72,130900.0,2.1868,2.2045,2.1809,2.1986,130900.0
2009-01-28 13:25:00,3.72,3.72,3.69,3.7,181000.0,2.1986,2.1986,2.1809,2.1868,181000.0
2009-01-28 13:30:00,3.7,3.72,3.7,3.72,127100.0,2.1868,2.1986,2.1868,2.1986,127100.0
2009-01-28 13:35:00,3.72,3.76,3.71,3.72,245600.0,2.1986,2.2223,2.1927,2.1986,245600.0
2009-01-28 13:40:00,3.72,3.73,3.66,3.7,436800.0,2.1986,2.2045,2.1632,2.1868,436800.0
2009-01-28 13:45:00,3.69,3.71,3.69,3.7,195900.0,2.1809,2.1927,2.1809,2.1868,195900.0
2009-01-28 13:50:00,3.7,3.71,3.66,3.68,133200.0,2.1868,2.1927,2.1632,2.175,133200.0
2009-01-28 13:55:00,3.68,3.71,3.66,3.69,175100.0,2.175,2.1927,2.1632,2.1809,175100.0
2009-01-28 14:00:00,3.69,3.69,3.67,3.68,88000.0,2.1809,2.1809,2.1691,2.175,88000.0
2009-01-28 14:05:00,3.68,3.7,3.66,3.67,128700.0,2.175,2.1868,2.1632,2.1691,128700.0
2009-01-28 14:10:00,3.66,3.7,3.66,3.7,88300.0,2.1632,2.1868,2.1632,2.1868,88300.0
2009-01-28 14:15:00,3.69,3.78,3.66,3.78,144100.0,2.1809,2.2341,2.1632,2.2341,144100.0
2009-01-28 14:20:00,3.77,3.78,3.71,3.72,229700.0,2.2282,2.2341,2.1927,2.1986,229700.0
2009-01-28 14:25:00,3.72,3.72,3.64,3.64,109000.0,2.1986,2.1986,2.1513,2.1513,109000.0
2009-01-28 14:30:00,3.65,3.69,3.61,3.66,142400.0,2.1573,2.1809,2.1336,2.1632,142400.0
2009-01-28 14:35:00,3.66,3.66,3.57,3.59,184100.0,2.1632,2.1632,2.11,2.1218,184100.0
2009-01-28 14:40:00,3.6,3.65,3.6,3.64,111000.0,2.1277,2.1573,2.1277,2.1513,111000.0
2009-01-28 14:45:00,3.65,3.65,3.62,3.64,180200.0,2.1573,2.1573,2.1395,2.1513,180200.0
2009-01-28 14:50:00,3.64,3.65,3.62,3.62,147500.0,2.1513,2.1573,2.1395,2.1395,147500.0
2009-01-28 14:55:00,3.62,3.67,3.62,3.67,109000.0,2.1395,2.1691,2.1395,2.1691,109000.0
2009-01-28 15:00:00,3.67,3.69,3.62,3.64,291000.0,2.1691,2.1809,2.1395,2.1513,291000.0
2009-01-28 15:05:00,3.64,3.65,3.52,3.58,338800.0,2.1513,2.1573,2.0804,2.1159,338800.0
2009-01-28 15:10:00,3.59,3.65,3.53,3.57,329000.0,2.1218,2.1573,2.0863,2.11,329000.0
2009-01-28 15:15:00,3.57,3.62,3.54,3.57,191800.0,2.11,2.1395,2.0922,2.11,191800.0
2009-01-28 15:20:00,3.56,3.6,3.55,3.56,155900.0,2.1041,2.1277,2.0981,2.1041,155900.0
2009-01-28 15:25:00,3.55,3.56,3.49,3.51,236800.0,2.0981,2.1041,2.0627,2.0745,236800.0
2009-01-28 15:30:00,3.5,3.57,3.5,3.57,182600.0,2.0686,2.11,2.0686,2.11,182600.0
2009-01-28 15:35:00,3.57,3.6,3.55,3.59,322600.0,2.11,2.1277,2.0981,2.1218,322600.0
2009-01-28 15:40:00,3.61,3.64,3.6,3.61,217900.0,2.1336,2.1513,2.1277,2.1336,217900.0
2009-01-28 15:45:00,3.62,3.64,3.57,3.58,376500.0,2.1395,2.1513,2.11,2.1159,376500.0
2009-01-28 15:50:00,3.58,3.7,3.58,3.65,811700.0,2.1159,2.1868,2.1159,2.1573,811700.0
2009-01-28 15:55:00,3.64,3.7,3.61,3.69,1341200.0,2.1513,2.1868,2.1336,2.1809,1341200.0
2009-01-29 09:30:00,3.69,3.69,3.47,3.47,304700.0,2.1809,2.1809,2.0509,2.0509,304700.0
2009-01-29 09:35:00,3.47,3.5,3.46,3.46,131400.0,2.0509,2.0686,2.045,2.045,131400.0
2009-01-29 09:40:00,3.46,3.5,3.46,3.48,109200.0,2.045,2.0686,2.045,2.0568,109200.0
2009-01-29 09:45:00,3.48,3.49,3.46,3.46,72700.0,2.0568,2.0627,2.045,2.045,72700.0
2009-01-29 09:50:00,3.46,3.47,3.4,3.41,118600.0,2.045,2.0509,2.0095,2.0154,118600.0
2009-01-29 09:55:00,3.42,3.42,3.37,3.41,97600.0,2.0213,2.0213,1.9918,2.0154,97600.0
2009-01-29 10:00:00,3.4,3.4,3.35,3.35,123000.0,2.0095,2.0095,1.9799,1.9799,123000.0
2009-01-29 10:05:00,3.36,3.39,3.35,3.38,101100.0,1.9859,2.0036,1.9799,1.9977,101100.0
2009-01-29 10:10:00,3.38,3.42,3.38,3.42,101100.0,1.9977,2.0213,1.9977,2.0213,101100.0
2009-01-29 10:15:00,3.42,3.46,3.41,3.46,191800.0,2.0213,2.045,2.0154,2.045,191800.0
2009-01-29 10:20:00,3.46,3.51,3.45,3.49,127600.0,2.045,2.0745,2.039,2.0627,127600.0
2009-01-29 10:25:00,3.49,3.54,3.49,3.53,186500.0,2.0627,2.0922,2.0627,2.0863,186500.0
2009-01-29 10:30:00,3.53,3.54,3.51,3.52,109400.0,2.0863,2.0922,2.0745,2.0804,109400.0
2009-01-29 10:35:00,3.52,3.52,3.51,3.52,83300.0,2.0804,2.0804,2.0745,2.0804,83300.0
2009-01-29 10:40:00,3.52,3.52,3.51,3.52,44400.0,2.0804,2.0804,2.0745,2.0804,44400.0
2009-01-29 10:45:00,3.52,3.52,3.51,3.52,68200.0,2.0804,2.0804,2.0745,2.0804,68200.0
2009-01-29 10:50:00,3.52,3.56,3.51,3.56,90400.0,2.0804,2.1041,2.0745,2.1041,90400.0
2009-01-29 10:55:00,3.56,3.6,3.55,3.59,106000.0,2.1041,2.1277,2.0981,2.1218,106000.0
2009-01-29 11:00:00,3.59,3.61,3.57,3.58,102200.0,2.1218,2.1336,2.11,2.1159,102200.0
2009-01-29 11:05:00,3.57,3.58,3.57,3.57,32400.0,2.11,2.1159,2.11,2.11,32400.0
2009-01-29 11:10:00,3.58,3.6,3.57,3.6,90000.0,2.1159,2.1277,2.11,2.1277,90000.0
2009-01-29 11:15:00,3.59,3.62,3.59,3.62,33900.0,2.1218,2.1395,2.1218,2.1395,33900.0
2009-01-29 11:20:00,3.61,3.62,3.56,3.57,99300.0,2.1336,2.1395,2.1041,2.11,99300.0
2009-01-29 11:25:00,3.56,3.57,3.52,3.53,91500.0,2.1041,2.11,2.0804,2.0863,91500.0
2009-01-29 11:30:00,3.54,3.54,3.51,3.52,79400.0,2.0922,2.0922,2.0745,2.0804,79400.0
2009-01-29 11:35:00,3.53,3.53,3.51,3.51,23100.0,2.0863,2.0863,2.0745,2.0745,23100.0
2009-01-29 11:40:00,3.51,3.51,3.49,3.5,109000.0,2.0745,2.0745,2.0627,2.0686,109000.0
2009-01-29 11:45:00,3.49,3.49,3.46,3.46,46600.0,2.0627,2.0627,2.045,2.045,46600.0
2009-01-29 11:50:00,3.47,3.49,3.44,3.49,65600.0,2.0509,2.0627,2.0331,2.0627,65600.0
2009-01-29 11:55:00,3.49,3.52,3.49,3.52,54900.0,2.0627,2.0804,2.0627,2.0804,54900.0
2009-01-29 12:00:00,3.51,3.51,3.47,3.48,53300.0,2.0745,2.0745,2.0509,2.0568,53300.0
2009-01-29 12:05:00,3.47,3.48,3.46,3.46,15700.0,2.0509,2.0568,2.045,2.045,15700.0
2009-01-29 12:10:00,3.46,3.48,3.45,3.48,71300.0,2.045,2.0568,2.039,2.0568,71300.0
2009-01-29 12:15:00,3.48,3.48,3.46,3.48,20500.0,2.0568,2.0568,2.045,2.0568,20500.0
2009-01-29 12:20:00,3.48,3.5,3.48,3.49,74100.0,2.0568,2.0686,2.0568,2.0627,74100.0
2009-01-29 12:25:00,3.49,3.52,3.48,3.52,40300.0,2.0627,2.0804,2.0568,2.0804,40300.0
2009-01-29 12:30:00,3.52,3.52,3.51,3.51,19800.0,2.0804,2.0804,2.0745,2.0745,19800.0
2009-01-29 12:35:00,3.51,3.52,3.51,3.51,15000.0,2.0745,2.0804,2.0745,2.0745,15000.0
2009-01-29 12:40:00,3.51,3.52,3.5,3.5,56900.0,2.0745,2.0804,2.0686,2.0686,56900.0
2009-01-29 12:45:00,3.5,3.52,3.5,3.51,84800.0,2.0686,2.0804,2.0686,2.0745,84800.0
2009-01-29 12:50:00,3.52,3.52,3.51,3.52,91000.0,2.0804,2.0804,2.0745,2.0804,91000.0
2009-01-29 12:55:00,3.52,3.52,3.48,3.49,63900.0,2.0804,2.0804,2.0568,2.0627,63900.0
2009-01-29 13:00:00,3.49,3.5,3.49,3.49,45600.0,2.0627,2.0686,2.0627,2.0627,45600.0
2009-01-29 13:05:00,3.49,3.5,3.49,3.49,16800.0,2.0627,2.0686,2.0627,2.0627,16800.0
2009-01-29 13:10:00,3.49,3.53,3.49,3.53,74500.0,2.0627,2.0863,2.0627,2.0863,74500.0
2009-01-29 13:15:00,3.52,3.55,3.52,3.54,113000.0,2.0804,2.0981,2.0804,2.0922,113000.0
2009-01-29 13:20:00,3.55,3.56,3.53,3.53,114000.0,2.0981,2.1041,2.0863,2.0863,114000.0
2009-01-29 13:25:00,3.53,3.55,3.53,3.55,25200.0,2.0863,2.0981,2.0863,2.0981,25200.0
2009-01-29 13:30:00,3.55,3.57,3.54,3.56,122300.0,2.0981,2.11,2.0922,2.1041,122300.0
2009-01-29 13:35:00,3.55,3.56,3.55,3.55,43600.0,2.0981,2.1041,2.0981,2.0981,43600.0
2009-01-29 13:40:00,3.55,3.57,3.55,3.56,53100.0,2.0981,2.11,2.0981,2.1041,53100.0
2009-01-29 13:45:00,3.56,3.59,3.54,3.54,123800.0,2.1041,2.1218,2.0922,2.0922,123800.0
2009-01-29 13:50:00,3.54,3.54,3.51,3.51,31000.0,2.0922,2.0922,2.0745,2.0745,31000.0
2009-01-29 13:55:00,3.51,3.53,3.51,3.53,31300.0,2.0745,2.0863,2.0745,2.0863,31300.0
2009-01-29 14:00:00,3.53,3.55,3.52,3.55,106400.0,2.0863,2.0981,2.0804,2.0981,106400.0
2009-01-29 14:05:00,3.54,3.59,3.54,3.56,218400.0,2.0922,2.1218,2.0922,2.1041,218400.0
2009-01-29 14:10:00,3.56,3.56,3.54,3.55,125200.0,2.1041,2.1041,2.0922,2.0981,125200.0
2009-01-29 14:15:00,3.55,3.56,3.52,3.54,141000.0,2.0981,2.1041,2.0804,2.0922,141000.0
2009-01-29 14:20:00,3.54,3.56,3.53,3.54,90400.0,2.0922,2.1041,2.0863,2.0922,90400.0
2009-01-29 14:25:00,3.55,3.55,3.54,3.55,65100.0,2.0981,2.0981,2.0922,2.0981,65100.0
2009-01-29 14:30:00,3.54,3.55,3.54,3.54,23300.0,2.0922,2.0981,2.0922,2.0922,23300.0
2009-01-29 14:35:00,3.54,3.55,3.54,3.55,60100.0,2.0922,2.0981,2.0922,2.0981,60100.0
2009-01-29 14:40:00,3.55,3.59,3.55,3.59,107700.0,2.0981,2.1218,2.0981,2.1218,107700.0
2009-01-29 14:45:00,3.58,3.58,3.53,3.54,89400.0,2.1159,2.1159,2.0863,2.0922,89400.0
2009-01-29 14:50:00,3.54,3.55,3.52,3.55,119900.0,2.0922,2.0981,2.0804,2.0981,119900.0
2009-01-29 14:55:00,3.55,3.56,3.54,3.55,23700.0,2.0981,2.1041,2.0922,2.0981,23700.0
2009-01-29 15:00:00,3.54,3.57,3.54,3.57,80300.0,2.0922,2.11,2.0922,2.11,80300.0
2009-01-29 15:05:00,3.57,3.58,3.56,3.57,107600.0,2.11,2.1159,2.1041,2.11,107600.0
2009-01-29 15:10:00,3.57,3.58,3.53,3.57,223000.0,2.11,2.1159,2.0863,2.11,223000.0
2009-01-29 15:15:00,3.57,3.58,3.55,3.57,213400.0,2.11,2.1159,2.0981,2.11,213400.0
2009-01-29 15:20:00,3.56,3.57,3.53,3.54,130500.0,2.1041,2.11,2.0863,2.0922,130500.0
2009-01-29 15:25:00,3.53,3.53,3.48,3.49,133000.0,2.0863,2.0863,2.0568,2.0627,133000.0
2009-01-29 15:30:00,3.49,3.49,3.45,3.45,167900.0,2.0627,2.0627,2.039,2.039,167900.0
2009-01-29 15:35:00,3.45,3.47,3.42,3.42,227700.0,2.039,2.0509,2.0213,2.0213,227700.0
2009-01-29 15:40:00,3.42,3.49,3.42,3.47,482200.0,2.0213,2.0627,2.0213,2.0509,482200.0
2009-01-29 15:45:00,3.46,3.47,3.43,3.44,374200.0,2.045,2.0509,2.0272,2.0331,374200.0
2009-01-29 15:50:00,3.44,3.44,3.41,3.42,224400.0,2.0331,2.0331,2.0154,2.0213,224400.0
2009-01-29 15:55:00,3.41,3.45,3.39,3.44,539500.0,2.0154,2.039,2.0036,2.0331,539500.0
2009-01-30 09:30:00,3.48,3.48,3.36,3.36,96400.0,2.0568,2.0568,1.9859,1.9859,96400.0
2009-01-30 09:35:00,3.36,3.51,3.36,3.5,98100.0,1.9859,2.0745,1.9859,2.0686,98100.0
2009-01-30 09:40:00,3.5,3.52,3.44,3.49,134500.0,2.0686,2.0804,2.0331,2.0627,134500.0
2009-01-30 09:45:00,3.49,3.5,3.45,3.46,49900.0,2.0627,2.0686,2.039,2.045,49900.0
2009-01-30 09:50:00,3.46,3.49,3.44,3.45,59600.0,2.045,2.0627,2.0331,2.039,59600.0
2009-01-30 09:55:00,3.46,3.46,3.38,3.4,89000.0,2.045,2.045,1.9977,2.0095,89000.0
2009-01-30 10:00:00,3.4,3.41,3.35,3.36,276700.0,2.0095,2.0154,1.9799,1.9859,276700.0
2009-01-30 10:05:00,3.37,3.4,3.36,3.39,67800.0,1.9918,2.0095,1.9859,2.0036,67800.0
2009-01-30 10:10:00,3.38,3.38,3.3,3.3,68600.0,1.9977,1.9977,1.9504,1.9504,68600.0
2009-01-30 10:15:00,3.3,3.33,3.27,3.32,228900.0,1.9504,1.9681,1.9327,1.9622,228900.0
2009-01-30 10:20:00,3.32,3.35,3.32,3.33,121800.0,1.9622,1.9799,1.9622,1.9681,121800.0
2009-01-30 10:25:00,3.34,3.35,3.29,3.29,119800.0,1.974,1.9799,1.9445,1.9445,119800.0
2009-01-30 10:30:00,3.29,3.31,3.25,3.29,157500.0,1.9445,1.9563,1.9208,1.9445,157500.0
2009-01-30 10:35:00,3.29,3.3,3.27,3.27,375700.0,1.9445,1.9504,1.9327,1.9327,375700.0
2009-01-30 10:40:00,3.27,3.29,3.26,3.27,193400.0,1.9327,1.9445,1.9268,1.9327,193400.0
2009-01-30 10:45:00,3.27,3.28,3.25,3.25,189100.0,1.9327,1.9386,1.9208,1.9208,189100.0
2009-01-30 10:50:00,3.25,3.26,3.2,3.23,215700.0,1.9208,1.9268,1.8913,1.909,215700.0
2009-01-30 10:55:00,3.22,3.24,3.22,3.23,50600.0,1.9031,1.9149,1.9031,1.909,50600.0
2009-01-30 11:00:00,3.24,3.24,3.23,3.23,45800.0,1.9149,1.9149,1.909,1.909,45800.0
2009-01-30 11:05:00,3.24,3.24,3.23,3.23,46800.0,1.9149,1.9149,1.909,1.909,46800.0
2009-01-30 11:10:00,3.23,3.24,3.22,3.22,89100.0,1.909,1.9149,1.9031,1.9031,89100.0
2009-01-30 11:15:00,3.23,3.23,3.17,3.18,123100.0,1.909,1.909,1.8736,1.8795,123100.0
2009-01-30 11:20:00,3.18,3.18,3.17,3.17,214600.0,1.8795,1.8795,1.8736,1.8736,214600.0
2009-01-30 11:25:00,3.17,3.18,3.15,3.15,154100.0,1.8736,1.8795,1.8617,1.8617,154100.0
2009-01-30 11:30:00,3.16,3.16,3.15,3.15,28200.0,1.8676,1.8676,1.8617,1.8617,28200.0
2009-01-30 11:35:00,3.15,3.16,3.14,3.15,135600.0,1.8617,1.8676,1.8558,1.8617,135600.0
2009-01-30 11:40:00,3.15,3.16,3.14,3.16,60700.0,1.8617,1.8676,1.8558,1.8676,60700.0
2009-01-30 11:45:00,3.16,3.16,3.15,3.15,48700.0,1.8676,1.8676,1.8617,1.8617,48700.0
2009-01-30 11:50:00,3.16,3.16,3.15,3.15,18000.0,1.8676,1.8676,1.8617,1.8617,18000.0
2009-01-30 11:55:00,3.16,3.16,3.15,3.15,13600.0,1.8676,1.8676,1.8617,1.8617,13600.0
2009-01-30 12:00:00,3.16,3.16,3.13,3.13,62800.0,1.8676,1.8676,1.8499,1.8499,62800.0
2009-01-30 12:05:00,3.12,3.12,3.11,3.11,18400.0,1.844,1.844,1.8381,1.8381,18400.0
2009-01-30 12:10:00,3.11,3.12,3.11,3.11,42000.0,1.8381,1.844,1.8381,1.8381,42000.0
2009-01-30 12:15:00,3.12,3.15,3.11,3.15,66600.0,1.844,1.8617,1.8381,1.8617,66600.0
2009-01-30 12:20:00,3.15,3.15,3.14,3.15,30800.0,1.8617,1.8617,1.8558,1.8617,30800.0
2009-01-30 12:25:00,3.14,3.16,3.14,3.15,41400.0,1.8558,1.8676,1.8558,1.8617,41400.0
2009-01-30 12:30:00,3.16,3.16,3.15,3.15,30000.0,1.8676,1.8676,1.8617,1.8617,30000.0
2009-01-30 12:35:00,3.15,3.18,3.15,3.18,99900.0,1.8617,1.8795,1.8617,1.8795,99900.0
2009-01-30 12:40:00,3.18,3.18,3.14,3.15,71400.0,1.8795,1.8795,1.8558,1.8617,71400.0
2009-01-30 12:45:00,3.14,3.15,3.14,3.14,8700.0,1.8558,1.8617,1.8558,1.8558,8700.0
2009-01-30 12:50:00,3.14,3.15,3.14,3.14,75400.0,1.8558,1.8617,1.8558,1.8558,75400.0
2009-01-30 12:55:00,3.14,3.15,3.12,3.12,465200.0,1.8558,1.8617,1.844,1.844,465200.0
2009-01-30 13:00:00,3.12,3.13,3.12,3.12,53800.0,1.844,1.8499,1.844,1.844,53800.0
2009-01-30 13:05:00,3.13,3.13,3.12,3.12,96600.0,1.8499,1.8499,1.844,1.844,96600.0
2009-01-30 13:10:00,3.13,3.13,3.12,3.13,20400.0,1.8499,1.8499,1.844,1.8499,20400.0
2009-01-30 13:15:00,3.12,3.13,3.1,3.1,113600.0,1.844,1.8499,1.8322,1.8322,113600.0
2009-01-30 13:20:00,3.1,3.11,3.1,3.1,47900.0,1.8322,1.8381,1.8322,1.8322,47900.0
2009-01-30 13:25:00,3.1,3.11,3.08,3.08,121700.0,1.8322,1.8381,1.8204,1.8204,121700.0
2009-01-30 13:30:00,3.08,3.09,3.05,3.05,125800.0,1.8204,1.8263,1.8026,1.8026,125800.0
2009-01-30 13:35:00,3.06,3.06,3.01,3.01,119600.0,1.8085,1.8085,1.779,1.779,119600.0
2009-01-30 13:40:00,3.01,3.03,3.0,3.02,154300.0,1.779,1.7908,1.7731,1.7849,154300.0
2009-01-30 13:45:00,3.01,3.02,2.97,2.98,320700.0,1.779,1.7849,1.7554,1.7613,320700.0
2009-01-30 13:50:00,2.98,2.99,2.97,2.98,30200.0,1.7613,1.7672,1.7554,1.7613,30200.0
2009-01-30 13:55:00,2.98,3.02,2.98,3.02,149700.0,1.7613,1.7849,1.7613,1.7849,149700.0
2009-01-30 14:00:00,3.01,3.06,3.01,3.04,99000.0,1.779,1.8085,1.779,1.7967,99000.0
2009-01-30 14:05:00,3.04,3.05,3.03,3.04,100900.0,1.7967,1.8026,1.7908,1.7967,100900.0
2009-01-30 14:10:00,3.03,3.04,3.02,3.04,37200.0,1.7908,1.7967,1.7849,1.7967,37200.0
2009-01-30 14:15:00,3.04,3.04,3.0,3.0,118000.0,1.7967,1.7967,1.7731,1.7731,118000.0
2009-01-30 14:20:00,3.0,3.01,2.99,2.99,55200.0,1.7731,1.779,1.7672,1.7672,55200.0
2009-01-30 14:25:00,2.99,3.0,2.99,2.99,128600.0,1.7672,1.7731,1.7672,1.7672,128600.0
2009-01-30 14:30:00,3.0,3.0,2.98,2.98,74800.0,1.7731,1.7731,1.7613,1.7613,74800.0
2009-01-30 14:35:00,2.98,2.99,2.97,2.97,73600.0,1.7613,1.7672,1.7554,1.7554,73600.0
2009-01-30 14:40:00,2.97,2.97,2.95,2.95,85700.0,1.7554,1.7554,1.7435,1.7435,85700.0
2009-01-30 14:45:00,2.95,2.96,2.93,2.94,139300.0,1.7435,1.7494,1.7317,1.7376,139300.0
2009-01-30 14:50:00,2.95,2.95,2.91,2.91,153400.0,1.7435,1.7435,1.7199,1.7199,153400.0
2009-01-30 14:55:00,2.91,2.94,2.91,2.93,108400.0,1.7199,1.7376,1.7199,1.7317,108400.0
2009-01-30 15:00:00,2.93,2.94,2.92,2.92,200700.0,1.7317,1.7376,1.7258,1.7258,200700.0
2009-01-30 15:05:00,2.93,2.94,2.91,2.93,86300.0,1.7317,1.7376,1.7199,1.7317,86300.0
2009-01-30 15:10:00,2.93,2.94,2.92,2.93,114900.0,1.7317,1.7376,1.7258,1.7317,114900.0
2009-01-30 15:15:00,2.92,2.93,2.92,2.92,105400.0,1.7258,1.7317,1.7258,1.7258,105400.0
2009-01-30 15:20:00,2.92,2.93,2.91,2.92,85000.0,1.7258,1.7317,1.7199,1.7258,85000.0
2009-01-30 15:25:00,2.92,2.93,2.92,2.92,95400.0,1.7258,1.7317,1.7258,1.7258,95400.0
2009-01-30 15:30:00,2.92,2.92,2.85,2.86,316100.0,1.7258,1.7258,1.6844,1.6903,316100.0
2009-01-30 15:35:00,2.86,2.88,2.86,2.87,174600.0,1.6903,1.7022,1.6903,1.6962,174600.0
2009-01-30 15:40:00,2.87,2.9,2.85,2.89,352200.0,1.6962,1.714,1.6844,1.7081,352200.0
2009-01-30 15:45:00,2.89,2.9,2.84,2.88,342100.0,1.7081,1.714,1.6785,1.7022,342100.0
2009-01-30 15:50:00,2.88,2.88,2.85,2.88,385500.0,1.7022,1.7022,1.6844,1.7022,385500.0
2009-01-30 15:55:00,2.87,2.89,2.85,2.88,482800.0,1.6962,1.7081,1.6844,1.7022,482800.0
2009-02-02 09:30:00,2.85,2.85,2.69,2.71,270200.0,1.6844,1.6844,1.5899,1.6017,270200.0
2009-02-02 09:35:00,2.71,2.75,2.7,2.72,124600.0,1.6017,1.6253,1.5958,1.6076,124600.0
2009-02-02 09:40:00,2.73,2.73,2.67,2.71,202400.0,1.6135,1.6135,1.578,1.6017,202400.0
2009-02-02 09:45:00,2.7,2.72,2.65,2.66,161100.0,1.5958,1.6076,1.5662,1.5721,161100.0
2009-02-02 09:50:00,2.66,2.66,2.54,2.54,330300.0,1.5721,1.5721,1.5012,1.5012,330300.0
2009-02-02 09:55:00,2.54,2.56,2.5,2.5,321400.0,1.5012,1.513,1.4776,1.4776,321400.0
2009-02-02 10:00:00,2.5,2.54,2.47,2.54,517300.0,1.4776,1.5012,1.4598,1.5012,517300.0
2009-02-02 10:05:00,2.54,2.66,2.53,2.65,179100.0,1.5012,1.5721,1.4953,1.5662,179100.0
2009-02-02 10:10:00,2.65,2.66,2.59,2.59,296500.0,1.5662,1.5721,1.5308,1.5308,296500.0
2009-02-02 10:15:00,2.6,2.63,2.59,2.6,231900.0,1.5367,1.5544,1.5308,1.5367,231900.0
2009-02-02 10:20:00,2.6,2.64,2.6,2.64,198300.0,1.5367,1.5603,1.5367,1.5603,198300.0
2009-02-02 10:25:00,2.64,2.64,2.61,2.61,192200.0,1.5603,1.5603,1.5426,1.5426,192200.0
2009-02-02 10:30:00,2.62,2.62,2.55,2.55,152900.0,1.5485,1.5485,1.5071,1.5071,152900.0
2009-02-02 10:35:00,2.55,2.57,2.54,2.57,271200.0,1.5071,1.5189,1.5012,1.5189,271200.0
2009-02-02 10:40:00,2.56,2.57,2.52,2.53,219800.0,1.513,1.5189,1.4894,1.4953,219800.0
2009-02-02 10:45:00,2.53,2.55,2.5,2.51,323200.0,1.4953,1.5071,1.4776,1.4835,323200.0
2009-02-02 10:50:00,2.51,2.53,2.51,2.52,181100.0,1.4835,1.4953,1.4835,1.4894,181100.0
2009-02-02 10:55:00,2.52,2.52,2.5,2.5,55900.0,1.4894,1.4894,1.4776,1.4776,55900.0
2009-02-02 11:00:00,2.5,2.51,2.46,2.46,186700.0,1.4776,1.4835,1.4539,1.4539,186700.0
2009-02-02 11:05:00,2.46,2.47,2.45,2.46,166500.0,1.4539,1.4598,1.448,1.4539,166500.0
2009-02-02 11:10:00,2.46,2.49,2.46,2.48,135600.0,1.4539,1.4717,1.4539,1.4657,135600.0
2009-02-02 11:15:00,2.47,2.48,2.47,2.47,117400.0,1.4598,1.4657,1.4598,1.4598,117400.0
2009-02-02 11:20:00,2.48,2.51,2.46,2.5,156900.0,1.4657,1.4835,1.4539,1.4776,156900.0
2009-02-02 11:25:00,2.5,2.52,2.5,2.51,157400.0,1.4776,1.4894,1.4776,1.4835,157400.0
2009-02-02 11:30:00,2.51,2.51,2.47,2.48,159800.0,1.4835,1.4835,1.4598,1.4657,159800.0
2009-02-02 11:35:00,2.48,2.48,2.47,2.47,96600.0,1.4657,1.4657,1.4598,1.4598,96600.0
2009-02-02 11:40:00,2.48,2.49,2.44,2.49,234500.0,1.4657,1.4717,1.4421,1.4717,234500.0
2009-02-02 11:45:00,2.49,2.5,2.49,2.5,84100.0,1.4717,1.4776,1.4717,1.4776,84100.0
2009-02-02 11:50:00,2.49,2.5,2.48,2.49,164300.0,1.4717,1.4776,1.4657,1.4717,164300.0
2009-02-02 11:55:00,2.49,2.49,2.42,2.43,384600.0,1.4717,1.4717,1.4303,1.4362,384600.0
2009-02-02 12:00:00,2.42,2.5,2.42,2.5,253000.0,1.4303,1.4776,1.4303,1.4776,253000.0
2009-02-02 12:05:00,2.49,2.49,2.4,2.42,390200.0,1.4717,1.4717,1.4185,1.4303,390200.0
2009-02-02 12:10:00,2.42,2.45,2.4,2.4,145700.0,1.4303,1.448,1.4185,1.4185,145700.0
2009-02-02 12:15:00,2.4,2.41,2.38,2.4,305500.0,1.4185,1.4244,1.4066,1.4185,305500.0
2009-02-02 12:20:00,2.4,2.41,2.34,2.37,294800.0,1.4185,1.4244,1.383,1.4007,294800.0
2009-02-02 12:25:00,2.37,2.37,2.36,2.37,86500.0,1.4007,1.4007,1.3948,1.4007,86500.0
2009-02-02 12:30:00,2.37,2.41,2.37,2.38,243000.0,1.4007,1.4244,1.4007,1.4066,243000.0
2009-02-02 12:35:00,2.38,2.4,2.38,2.39,90200.0,1.4066,1.4185,1.4066,1.4126,90200.0
2009-02-02 12:40:00,2.39,2.41,2.38,2.4,195700.0,1.4126,1.4244,1.4066,1.4185,195700.0
2009-02-02 12:45:00,2.4,2.41,2.38,2.38,301600.0,1.4185,1.4244,1.4066,1.4066,301600.0
2009-02-02 12:50:00,2.38,2.39,2.37,2.38,138500.0,1.4066,1.4126,1.4007,1.4066,138500.0
2009-02-02 12:55:00,2.37,2.38,2.37,2.37,52600.0,1.4007,1.4066,1.4007,1.4007,52600.0
2009-02-02 13:00:00,2.37,2.38,2.35,2.35,225500.0,1.4007,1.4066,1.3889,1.3889,225500.0
2009-02-02 13:05:00,2.35,2.36,2.3,2.31,408600.0,1.3889,1.3948,1.3594,1.3653,408600.0
2009-02-02 13:10:00,2.3,2.33,2.29,2.29,233300.0,1.3594,1.3771,1.3535,1.3535,233300.0
2009-02-02 13:15:00,2.3,2.3,2.25,2.26,350200.0,1.3594,1.3594,1.3298,1.3357,350200.0
2009-02-02 13:20:00,2.25,2.26,2.23,2.23,240100.0,1.3298,1.3357,1.318,1.318,240100.0
2009-02-02 13:25:00,2.23,2.24,2.2,2.21,657300.0,1.318,1.3239,1.3003,1.3062,657300.0
2009-02-02 13:30:00,2.21,2.22,2.14,2.16,929600.0,1.3062,1.3121,1.2648,1.2766,929600.0
2009-02-02 13:35:00,2.15,2.15,2.07,2.07,441800.0,1.2707,1.2707,1.2234,1.2234,441800.0
2009-02-02 13:40:00,2.07,2.1,2.01,2.06,908700.0,1.2234,1.2412,1.188,1.2175,908700.0
2009-02-02 13:45:00,2.06,2.07,2.01,2.02,365600.0,1.2175,1.2234,1.188,1.1939,365600.0
2009-02-02 13:50:00,2.02,2.02,1.93,1.94,608000.0,1.1939,1.1939,1.1407,1.1466,608000.0
2009-02-02 13:55:00,1.95,2.05,1.94,1.99,514900.0,1.1525,1.2116,1.1466,1.1761,514900.0
2009-02-02 14:00:00,1.98,2.01,1.98,2.0,153700.0,1.1702,1.188,1.1702,1.1821,153700.0
2009-02-02 14:05:00,1.99,1.99,1.97,1.97,258100.0,1.1761,1.1761,1.1643,1.1643,258100.0
2009-02-02 14:10:00,1.98,2.03,1.97,2.03,429000.0,1.1702,1.1998,1.1643,1.1998,429000.0
2009-02-02 14:15:00,2.03,2.05,2.01,2.01,228500.0,1.1998,1.2116,1.188,1.188,228500.0
2009-02-02 14:20:00,2.01,2.02,1.96,1.96,224400.0,1.188,1.1939,1.1584,1.1584,224400.0
2009-02-02 14:25:00,1.97,1.97,1.94,1.96,224700.0,1.1643,1.1643,1.1466,1.1584,224700.0
2009-02-02 14:30:00,1.96,1.99,1.96,1.97,227700.0,1.1584,1.1761,1.1584,1.1643,227700.0
2009-02-02 14:35:00,1.98,2.01,1.96,2.01,367000.0,1.1702,1.188,1.1584,1.188,367000.0
2009-02-02 14:40:00,2.01,2.02,1.99,1.99,276000.0,1.188,1.1939,1.1761,1.1761,276000.0
2009-02-02 14:45:00,2.0,2.0,1.95,1.98,420600.0,1.1821,1.1821,1.1525,1.1702,420600.0
2009-02-02 14:50:00,1.98,2.01,1.98,2.01,299200.0,1.1702,1.188,1.1702,1.188,299200.0
2009-02-02 14:55:00,2.01,2.01,1.98,1.99,228100.0,1.188,1.188,1.1702,1.1761,228100.0
2009-02-02 15:00:00,1.98,2.01,1.96,2.0,431100.0,1.1702,1.188,1.1584,1.1821,431100.0
2009-02-02 15:05:00,2.0,2.03,1.99,2.01,1032900.0,1.1821,1.1998,1.1761,1.188,1032900.0
2009-02-02 15:10:00,2.01,2.05,2.0,2.05,383600.0,1.188,1.2116,1.1821,1.2116,383600.0
2009-02-02 15:15:00,2.04,2.1,2.04,2.1,724000.0,1.2057,1.2412,1.2057,1.2412,724000.0
2009-02-02 15:20:00,2.1,2.14,2.08,2.09,475200.0,1.2412,1.2648,1.2293,1.2352,475200.0
2009-02-02 15:25:00,2.08,2.09,2.05,2.06,202700.0,1.2293,1.2352,1.2116,1.2175,202700.0
2009-02-02 15:30:00,2.06,2.09,2.04,2.06,450500.0,1.2175,1.2352,1.2057,1.2175,450500.0
2009-02-02 15:35:00,2.06,2.09,2.04,2.07,589800.0,1.2175,1.2352,1.2057,1.2234,589800.0
2009-02-02 15:40:00,2.07,2.09,2.05,2.07,797200.0,1.2234,1.2352,1.2116,1.2234,797200.0
2009-02-02 15:45:00,2.07,2.08,1.99,2.0,638500.0,1.2234,1.2293,1.1761,1.1821,638500.0
2009-02-02 15:50:00,2.0,2.06,2.0,2.05,1285700.0,1.1821,1.2175,1.1821,1.2116,1285700.0
2009-02-02 15:55:00,2.05,2.07,2.03,2.04,1156600.0,1.2116,1.2234,1.1998,1.2057,1156600.0
2009-02-03 09:30:00,2.12,2.19,2.12,2.18,587100.0,1.253,1.2944,1.253,1.2884,587100.0
2009-02-03 09:35:00,2.18,2.21,2.18,2.18,197000.0,1.2884,1.3062,1.2884,1.2884,197000.0
2009-02-03 09:40:00,2.18,2.21,2.16,2.16,319800.0,1.2884,1.3062,1.2766,1.2766,319800.0
2009-02-03 09:45:00,2.17,2.17,2.15,2.15,140700.0,1.2825,1.2825,1.2707,1.2707,140700.0
2009-02-03 09:50:00,2.15,2.23,2.15,2.23,314700.0,1.2707,1.318,1.2707,1.318,314700.0
2009-02-03 09:55:00,2.23,2.29,2.22,2.26,403600.0,1.318,1.3535,1.3121,1.3357,403600.0
2009-02-03 10:00:00,2.27,2.28,2.19,2.2,190400.0,1.3416,1.3475,1.2944,1.3003,190400.0
2009-02-03 10:05:00,2.19,2.2,2.17,2.19,520700.0,1.2944,1.3003,1.2825,1.2944,520700.0
2009-02-03 10:10:00,2.2,2.21,2.18,2.2,175700.0,1.3003,1.3062,1.2884,1.3003,175700.0
2009-02-03 10:15:00,2.21,2.23,2.2,2.21,143200.0,1.3062,1.318,1.3003,1.3062,143200.0
2009-02-03 10:20:00,2.2,2.21,2.18,2.2,155300.0,1.3003,1.3062,1.2884,1.3003,155300.0
2009-02-03 10:25:00,2.19,2.25,2.19,2.24,162900.0,1.2944,1.3298,1.2944,1.3239,162900.0
2009-02-03 10:30:00,2.24,2.24,2.21,2.24,160400.0,1.3239,1.3239,1.3062,1.3239,160400.0
2009-02-03 10:35:00,2.24,2.28,2.24,2.26,210700.0,1.3239,1.3475,1.3239,1.3357,210700.0
2009-02-03 10:40:00,2.26,2.28,2.2,2.21,222600.0,1.3357,1.3475,1.3003,1.3062,222600.0
2009-02-03 10:45:00,2.21,2.21,2.19,2.2,675800.0,1.3062,1.3062,1.2944,1.3003,675800.0
2009-02-03 10:50:00,2.19,2.2,2.17,2.2,463700.0,1.2944,1.3003,1.2825,1.3003,463700.0
2009-02-03 10:55:00,2.2,2.23,2.2,2.21,280300.0,1.3003,1.318,1.3003,1.3062,280300.0
2009-02-03 11:00:00,2.21,2.23,2.21,2.22,392200.0,1.3062,1.318,1.3062,1.3121,392200.0
2009-02-03 11:05:00,2.22,2.22,2.2,2.21,85300.0,1.3121,1.3121,1.3003,1.3062,85300.0
2009-02-03 11:10:00,2.21,2.21,2.2,2.2,64300.0,1.3062,1.3062,1.3003,1.3003,64300.0
2009-02-03 11:15:00,2.21,2.21,2.2,2.2,40800.0,1.3062,1.3062,1.3003,1.3003,40800.0
2009-02-03 11:20:00,2.2,2.21,2.15,2.17,305800.0,1.3003,1.3062,1.2707,1.2825,305800.0
2009-02-03 11:25:00,2.17,2.19,2.16,2.16,79700.0,1.2825,1.2944,1.2766,1.2766,79700.0
2009-02-03 11:30:00,2.16,2.17,2.16,2.17,45100.0,1.2766,1.2825,1.2766,1.2825,45100.0
2009-02-03 11:35:00,2.16,2.17,2.16,2.16,50800.0,1.2766,1.2825,1.2766,1.2766,50800.0
2009-02-03 11:40:00,2.17,2.17,2.16,2.16,68100.0,1.2825,1.2825,1.2766,1.2766,68100.0
2009-02-03 11:45:00,2.17,2.17,2.16,2.16,71500.0,1.2825,1.2825,1.2766,1.2766,71500.0
2009-02-03 11:50:00,2.16,2.17,2.13,2.16,154400.0,1.2766,1.2825,1.2589,1.2766,154400.0
2009-02-03 11:55:00,2.17,2.18,2.15,2.18,89900.0,1.2825,1.2884,1.2707,1.2884,89900.0
2009-02-03 12:00:00,2.18,2.2,2.17,2.18,84200.0,1.2884,1.3003,1.2825,1.2884,84200.0
2009-02-03 12:05:00,2.17,2.18,2.16,2.16,29700.0,1.2825,1.2884,1.2766,1.2766,29700.0
2009-02-03 12:10:00,2.16,2.17,2.14,2.16,94900.0,1.2766,1.2825,1.2648,1.2766,94900.0
2009-02-03 12:15:00,2.16,2.17,2.16,2.17,45300.0,1.2766,1.2825,1.2766,1.2825,45300.0
2009-02-03 12:20:00,2.17,2.19,2.16,2.18,144400.0,1.2825,1.2944,1.2766,1.2884,144400.0
2009-02-03 12:25:00,2.17,2.18,2.12,2.12,422000.0,1.2825,1.2884,1.253,1.253,422000.0
2009-02-03 12:30:00,2.13,2.13,2.12,2.13,65600.0,1.2589,1.2589,1.253,1.2589,65600.0
2009-02-03 12:35:00,2.13,2.13,2.1,2.1,56000.0,1.2589,1.2589,1.2412,1.2412,56000.0
2009-02-03 12:40:00,2.1,2.11,2.1,2.1,61800.0,1.2412,1.2471,1.2412,1.2412,61800.0
2009-02-03 12:45:00,2.09,2.1,2.05,2.05,199300.0,1.2352,1.2412,1.2116,1.2116,199300.0
2009-02-03 12:50:00,2.05,2.06,2.05,2.06,85000.0,1.2116,1.2175,1.2116,1.2175,85000.0
2009-02-03 12:55:00,2.05,2.07,2.05,2.05,100400.0,1.2116,1.2234,1.2116,1.2116,100400.0
2009-02-03 13:00:00,2.05,2.06,2.05,2.05,39200.0,1.2116,1.2175,1.2116,1.2116,39200.0
2009-02-03 13:05:00,2.05,2.05,2.01,2.03,247100.0,1.2116,1.2116,1.188,1.1998,247100.0
2009-02-03 13:10:00,2.03,2.04,2.02,2.02,117300.0,1.1998,1.2057,1.1939,1.1939,117300.0
2009-02-03 13:15:00,2.02,2.03,2.01,2.01,87100.0,1.1939,1.1998,1.188,1.188,87100.0
2009-02-03 13:20:00,2.02,2.02,2.01,2.01,49200.0,1.1939,1.1939,1.188,1.188,49200.0
2009-02-03 13:25:00,2.01,2.02,2.0,2.01,207400.0,1.188,1.1939,1.1821,1.188,207400.0
2009-02-03 13:30:00,2.0,2.02,2.0,2.01,158000.0,1.1821,1.1939,1.1821,1.188,158000.0
2009-02-03 13:35:00,2.01,2.05,2.01,2.02,155600.0,1.188,1.2116,1.188,1.1939,155600.0
2009-02-03 13:40:00,2.03,2.04,2.02,2.03,90400.0,1.1998,1.2057,1.1939,1.1998,90400.0
2009-02-03 13:45:00,2.03,2.04,1.96,1.96,342800.0,1.1998,1.2057,1.1584,1.1584,342800.0
2009-02-03 13:50:00,1.97,1.98,1.95,1.97,151800.0,1.1643,1.1702,1.1525,1.1643,151800.0
2009-02-03 13:55:00,1.98,1.98,1.96,1.98,75400.0,1.1702,1.1702,1.1584,1.1702,75400.0
2009-02-03 14:00:00,1.98,2.01,1.94,1.98,475900.0,1.1702,1.188,1.1466,1.1702,475900.0
2009-02-03 14:05:00,1.97,1.99,1.95,1.95,229900.0,1.1643,1.1761,1.1525,1.1525,229900.0
2009-02-03 14:10:00,1.94,1.99,1.92,1.97,585600.0,1.1466,1.1761,1.1348,1.1643,585600.0
2009-02-03 14:15:00,1.98,1.98,1.88,1.88,341600.0,1.1702,1.1702,1.1111,1.1111,341600.0
2009-02-03 14:20:00,1.88,1.91,1.86,1.87,227300.0,1.1111,1.1289,1.0993,1.1052,227300.0
2009-02-03 14:25:00,1.87,1.87,1.8,1.82,372500.0,1.1052,1.1052,1.0638,1.0757,372500.0
2009-02-03 14:30:00,1.82,1.87,1.76,1.87,404000.0,1.0757,1.1052,1.0402,1.1052,404000.0
2009-02-03 14:35:00,1.87,1.88,1.79,1.79,290400.0,1.1052,1.1111,1.0579,1.0579,290400.0
2009-02-03 14:40:00,1.79,1.82,1.79,1.8,381100.0,1.0579,1.0757,1.0579,1.0638,381100.0
2009-02-03 14:45:00,1.81,1.81,1.78,1.8,244300.0,1.0698,1.0698,1.052,1.0638,244300.0
2009-02-03 14:50:00,1.8,1.8,1.79,1.8,109100.0,1.0638,1.0638,1.0579,1.0638,109100.0
2009-02-03 14:55:00,1.79,1.8,1.77,1.78,224500.0,1.0579,1.0638,1.0461,1.052,224500.0
2009-02-03 15:00:00,1.78,1.8,1.77,1.8,127500.0,1.052,1.0638,1.0461,1.0638,127500.0
2009-02-03 15:05:00,1.79,1.8,1.79,1.8,158100.0,1.0579,1.0638,1.0579,1.0638,158100.0
2009-02-03 15:10:00,1.8,1.83,1.79,1.8,692200.0,1.0638,1.0816,1.0579,1.0638,692200.0
2009-02-03 15:15:00,1.81,1.82,1.79,1.82,374300.0,1.0698,1.0757,1.0579,1.0757,374300.0
2009-02-03 15:20:00,1.82,1.9,1.81,1.89,1112800.0,1.0757,1.123,1.0698,1.117,1112800.0
2009-02-03 15:25:00,1.89,1.89,1.85,1.86,457500.0,1.117,1.117,1.0934,1.0993,457500.0
2009-02-03 15:30:00,1.86,1.87,1.86,1.87,631200.0,1.0993,1.1052,1.0993,1.1052,631200.0
2009-02-03 15:35:00,1.86,1.87,1.79,1.82,651200.0,1.0993,1.1052,1.0579,1.0757,651200.0
2009-02-03 15:40:00,1.82,1.84,1.79,1.79,499700.0,1.0757,1.0875,1.0579,1.0579,499700.0
2009-02-03 15:45:00,1.79,1.82,1.78,1.82,469300.0,1.0579,1.0757,1.052,1.0757,469300.0
2009-02-03 15:50:00,1.81,1.82,1.8,1.82,429900.0,1.0698,1.0757,1.0638,1.0757,429900.0
2009-02-03 15:55:00,1.82,1.83,1.81,1.81,793900.0,1.0757,1.0816,1.0698,1.0698,793900.0
2009-02-04 09:30:00,1.92,2.02,1.92,1.98,351400.0,1.1348,1.1939,1.1348,1.1702,351400.0
2009-02-04 09:35:00,1.97,1.98,1.91,1.93,132200.0,1.1643,1.1702,1.1289,1.1407,132200.0
2009-02-04 09:40:00,1.94,1.97,1.89,1.89,245200.0,1.1466,1.1643,1.117,1.117,245200.0
2009-02-04 09:45:00,1.9,1.9,1.85,1.86,281500.0,1.123,1.123,1.0934,1.0993,281500.0
2009-02-04 09:50:00,1.86,1.88,1.83,1.83,410700.0,1.0993,1.1111,1.0816,1.0816,410700.0
2009-02-04 09:55:00,1.84,1.91,1.81,1.82,312600.0,1.0875,1.1289,1.0698,1.0757,312600.0
2009-02-04 10:00:00,1.82,1.87,1.82,1.85,314100.0,1.0757,1.1052,1.0757,1.0934,314100.0
2009-02-04 10:05:00,1.85,1.86,1.84,1.86,87500.0,1.0934,1.0993,1.0875,1.0993,87500.0
2009-02-04 10:10:00,1.86,1.88,1.85,1.87,157000.0,1.0993,1.1111,1.0934,1.1052,157000.0
2009-02-04 10:15:00,1.88,1.88,1.85,1.85,268100.0,1.1111,1.1111,1.0934,1.0934,268100.0
2009-02-04 10:20:00,1.85,1.86,1.83,1.83,136200.0,1.0934,1.0993,1.0816,1.0816,136200.0
2009-02-04 10:25:00,1.83,1.84,1.81,1.84,167900.0,1.0816,1.0875,1.0698,1.0875,167900.0
2009-02-04 10:30:00,1.84,1.84,1.83,1.83,52800.0,1.0875,1.0875,1.0816,1.0816,52800.0
2009-02-04 10:35:00,1.83,1.86,1.83,1.85,124300.0,1.0816,1.0993,1.0816,1.0934,124300.0
2009-02-04 10:40:00,1.85,1.85,1.83,1.83,58600.0,1.0934,1.0934,1.0816,1.0816,58600.0
2009-02-04 10:45:00,1.84,1.84,1.83,1.83,67400.0,1.0875,1.0875,1.0816,1.0816,67400.0
2009-02-04 10:50:00,1.84,1.84,1.81,1.81,323300.0,1.0875,1.0875,1.0698,1.0698,323300.0
2009-02-04 10:55:00,1.81,1.82,1.81,1.82,196900.0,1.0698,1.0757,1.0698,1.0757,196900.0
2009-02-04 11:00:00,1.82,1.82,1.78,1.8,214100.0,1.0757,1.0757,1.052,1.0638,214100.0
2009-02-04 11:05:00,1.79,1.8,1.77,1.77,157200.0,1.0579,1.0638,1.0461,1.0461,157200.0
2009-02-04 11:10:00,1.77,1.78,1.76,1.76,282100.0,1.0461,1.052,1.0402,1.0402,282100.0
2009-02-04 11:15:00,1.76,1.77,1.72,1.76,293200.0,1.0402,1.0461,1.0166,1.0402,293200.0
2009-02-04 11:20:00,1.76,1.76,1.75,1.75,38700.0,1.0402,1.0402,1.0343,1.0343,38700.0
2009-02-04 11:25:00,1.75,1.76,1.73,1.74,150900.0,1.0343,1.0402,1.0225,1.0284,150900.0
2009-02-04 11:30:00,1.74,1.74,1.73,1.73,46100.0,1.0284,1.0284,1.0225,1.0225,46100.0
2009-02-04 11:35:00,1.74,1.74,1.73,1.74,24000.0,1.0284,1.0284,1.0225,1.0284,24000.0
2009-02-04 11:40:00,1.74,1.74,1.73,1.73,47800.0,1.0284,1.0284,1.0225,1.0225,47800.0
2009-02-04 11:45:00,1.74,1.74,1.67,1.68,499700.0,1.0284,1.0284,0.987,0.9929,499700.0
2009-02-04 11:50:00,1.68,1.68,1.56,1.66,656100.0,0.9929,0.9929,0.922,0.9811,656100.0
2009-02-04 11:55:00,1.66,1.66,1.64,1.66,295400.0,0.9811,0.9811,0.9693,0.9811,295400.0
2009-02-04 12:00:00,1.65,1.68,1.65,1.68,118800.0,0.9752,0.9929,0.9752,0.9929,118800.0
2009-02-04 12:05:00,1.68,1.68,1.67,1.67,113000.0,0.9929,0.9929,0.987,0.987,113000.0
2009-02-04 12:10:00,1.67,1.67,1.61,1.61,965400.0,0.987,0.987,0.9516,0.9516,965400.0
2009-02-04 12:15:00,1.62,1.62,1.56,1.59,369000.0,0.9575,0.9575,0.922,0.9397,369000.0
2009-02-04 12:20:00,1.59,1.6,1.51,1.51,326600.0,0.9397,0.9456,0.8925,0.8925,326600.0
2009-02-04 12:25:00,1.5,1.51,1.5,1.51,194100.0,0.8865,0.8925,0.8865,0.8925,194100.0
2009-02-04 12:30:00,1.51,1.53,1.45,1.46,706900.0,0.8925,0.9043,0.857,0.8629,706900.0
2009-02-04 12:35:00,1.46,1.46,1.42,1.43,435200.0,0.8629,0.8629,0.8393,0.8452,435200.0
2009-02-04 12:40:00,1.43,1.47,1.42,1.47,359600.0,0.8452,0.8688,0.8393,0.8688,359600.0
2009-02-04 12:45:00,1.46,1.49,1.46,1.48,264900.0,0.8629,0.8806,0.8629,0.8747,264900.0
2009-02-04 12:50:00,1.48,1.49,1.46,1.46,189700.0,0.8747,0.8806,0.8629,0.8629,189700.0
2009-02-04 12:55:00,1.46,1.51,1.45,1.48,264100.0,0.8629,0.8925,0.857,0.8747,264100.0
2009-02-04 13:00:00,1.48,1.48,1.44,1.46,163900.0,0.8747,0.8747,0.8511,0.8629,163900.0
2009-02-04 13:05:00,1.46,1.47,1.45,1.47,115300.0,0.8629,0.8688,0.857,0.8688,115300.0
2009-02-04 13:10:00,1.47,1.47,1.45,1.46,268900.0,0.8688,0.8688,0.857,0.8629,268900.0
2009-02-04 13:15:00,1.46,1.46,1.45,1.46,106900.0,0.8629,0.8629,0.857,0.8629,106900.0
2009-02-04 13:20:00,1.46,1.46,1.45,1.46,101600.0,0.8629,0.8629,0.857,0.8629,101600.0
2009-02-04 13:25:00,1.46,1.5,1.46,1.49,250500.0,0.8629,0.8865,0.8629,0.8806,250500.0
2009-02-04 13:30:00,1.49,1.54,1.49,1.53,227800.0,0.8806,0.9102,0.8806,0.9043,227800.0
2009-02-04 13:35:00,1.54,1.54,1.5,1.52,154800.0,0.9102,0.9102,0.8865,0.8984,154800.0
2009-02-04 13:40:00,1.52,1.52,1.47,1.48,428500.0,0.8984,0.8984,0.8688,0.8747,428500.0
2009-02-04 13:45:00,1.48,1.5,1.47,1.49,221100.0,0.8747,0.8865,0.8688,0.8806,221100.0
2009-02-04 13:50:00,1.49,1.5,1.48,1.48,89400.0,0.8806,0.8865,0.8747,0.8747,89400.0
2009-02-04 13:55:00,1.48,1.53,1.48,1.53,177000.0,0.8747,0.9043,0.8747,0.9043,177000.0
2009-02-04 14:00:00,1.53,1.55,1.5,1.51,391800.0,0.9043,0.9161,0.8865,0.8925,391800.0
2009-02-04 14:05:00,1.51,1.52,1.48,1.49,242300.0,0.8925,0.8984,0.8747,0.8806,242300.0
2009-02-04 14:10:00,1.49,1.5,1.46,1.49,246700.0,0.8806,0.8865,0.8629,0.8806,246700.0
2009-02-04 14:15:00,1.48,1.48,1.46,1.46,133800.0,0.8747,0.8747,0.8629,0.8629,133800.0
2009-02-04 14:20:00,1.46,1.47,1.42,1.42,292000.0,0.8629,0.8688,0.8393,0.8393,292000.0
2009-02-04 14:25:00,1.43,1.45,1.42,1.44,195400.0,0.8452,0.857,0.8393,0.8511,195400.0
2009-02-04 14:30:00,1.45,1.48,1.44,1.48,160400.0,0.857,0.8747,0.8511,0.8747,160400.0
2009-02-04 14:35:00,1.47,1.5,1.47,1.5,145400.0,0.8688,0.8865,0.8688,0.8865,145400.0
2009-02-04 14:40:00,1.5,1.5,1.46,1.47,193700.0,0.8865,0.8865,0.8629,0.8688,193700.0
2009-02-04 14:45:00,1.46,1.49,1.46,1.47,401500.0,0.8629,0.8806,0.8629,0.8688,401500.0
2009-02-04 14:50:00,1.48,1.48,1.46,1.47,148500.0,0.8747,0.8747,0.8629,0.8688,148500.0
2009-02-04 14:55:00,1.47,1.49,1.46,1.49,486900.0,0.8688,0.8806,0.8629,0.8806,486900.0
2009-02-04 15:00:00,1.49,1.49,1.43,1.44,399000.0,0.8806,0.8806,0.8452,0.8511,399000.0
2009-02-04 15:05:00,1.44,1.46,1.43,1.45,306700.0,0.8511,0.8629,0.8452,0.857,306700.0
2009-02-04 15:10:00,1.45,1.46,1.43,1.44,397300.0,0.857,0.8629,0.8452,0.8511,397300.0
2009-02-04 15:15:00,1.43,1.44,1.42,1.43,219800.0,0.8452,0.8511,0.8393,0.8452,219800.0
2009-02-04 15:20:00,1.44,1.44,1.42,1.42,321200.0,0.8511,0.8511,0.8393,0.8393,321200.0
2009-02-04 15:25:00,1.42,1.43,1.41,1.43,295100.0,0.8393,0.8452,0.8333,0.8452,295100.0
2009-02-04 15:30:00,1.42,1.43,1.42,1.42,114700.0,0.8393,0.8452,0.8393,0.8393,114700.0
2009-02-04 15:35:00,1.42,1.43,1.4,1.41,488900.0,0.8393,0.8452,0.8274,0.8333,488900.0
2009-02-04 15:40:00,1.4,1.42,1.4,1.4,415000.0,0.8274,0.8393,0.8274,0.8274,415000.0
2009-02-04 15:45:00,1.4,1.41,1.37,1.38,737600.0,0.8274,0.8333,0.8097,0.8156,737600.0
2009-02-04 15:50:00,1.37,1.45,1.37,1.45,1571700.0,0.8097,0.857,0.8097,0.857,1571700.0
2009-02-04 15:55:00,1.45,1.49,1.44,1.47,1369900.0,0.857,0.8806,0.8511,0.8688,1369900.0
2009-02-05 09:30:00,1.46,1.5,1.45,1.45,353400.0,0.8629,0.8865,0.857,0.857,353400.0
2009-02-05 09:35:00,1.46,1.46,1.4,1.41,243300.0,0.8629,0.8629,0.8274,0.8333,243300.0
2009-02-05 09:40:00,1.41,1.41,1.36,1.37,265600.0,0.8333,0.8333,0.8038,0.8097,265600.0
2009-02-05 09:45:00,1.36,1.37,1.28,1.3,569700.0,0.8038,0.8097,0.7565,0.7683,569700.0
2009-02-05 09:50:00,1.3,1.31,1.3,1.31,316300.0,0.7683,0.7742,0.7683,0.7742,316300.0
2009-02-05 09:55:00,1.3,1.35,1.3,1.35,145100.0,0.7683,0.7979,0.7683,0.7979,145100.0
2009-02-05 10:00:00,1.34,1.42,1.34,1.42,192800.0,0.792,0.8393,0.792,0.8393,192800.0
2009-02-05 10:05:00,1.43,1.49,1.42,1.47,524600.0,0.8452,0.8806,0.8393,0.8688,524600.0
2009-02-05 10:10:00,1.47,1.56,1.47,1.54,440600.0,0.8688,0.922,0.8688,0.9102,440600.0
2009-02-05 10:15:00,1.55,1.56,1.53,1.53,217400.0,0.9161,0.922,0.9043,0.9043,217400.0
2009-02-05 10:20:00,1.53,1.53,1.5,1.5,155300.0,0.9043,0.9043,0.8865,0.8865,155300.0
2009-02-05 10:25:00,1.5,1.51,1.45,1.46,264900.0,0.8865,0.8925,0.857,0.8629,264900.0
2009-02-05 10:30:00,1.47,1.5,1.41,1.48,364400.0,0.8688,0.8865,0.8333,0.8747,364400.0
2009-02-05 10:35:00,1.47,1.5,1.45,1.49,161900.0,0.8688,0.8865,0.857,0.8806,161900.0
2009-02-05 10:40:00,1.5,1.65,1.45,1.54,962700.0,0.8865,0.9752,0.857,0.9102,962700.0
2009-02-05 10:45:00,1.55,1.65,1.54,1.64,530100.0,0.9161,0.9752,0.9102,0.9693,530100.0
2009-02-05 10:50:00,1.64,1.74,1.57,1.73,857600.0,0.9693,1.0284,0.9279,1.0225,857600.0
2009-02-05 10:55:00,1.73,1.74,1.65,1.71,826000.0,1.0225,1.0284,0.9752,1.0107,826000.0
2009-02-05 11:00:00,1.71,1.8,1.7,1.8,1083400.0,1.0107,1.0638,1.0047,1.0638,1083400.0
2009-02-05 11:05:00,1.8,1.86,1.78,1.83,863000.0,1.0638,1.0993,1.052,1.0816,863000.0
2009-02-05 11:10:00,1.83,1.85,1.78,1.8,660400.0,1.0816,1.0934,1.052,1.0638,660400.0
2009-02-05 11:15:00,1.8,1.82,1.68,1.76,772400.0,1.0638,1.0757,0.9929,1.0402,772400.0
2009-02-05 11:20:00,1.75,1.78,1.71,1.73,423100.0,1.0343,1.052,1.0107,1.0225,423100.0
2009-02-05 11:25:00,1.73,1.75,1.72,1.74,198700.0,1.0225,1.0343,1.0166,1.0284,198700.0
2009-02-05 11:30:00,1.75,1.79,1.74,1.77,303800.0,1.0343,1.0579,1.0284,1.0461,303800.0
2009-02-05 11:35:00,1.76,1.77,1.7,1.74,389300.0,1.0402,1.0461,1.0047,1.0284,389300.0
2009-02-05 11:40:00,1.75,1.75,1.64,1.64,239600.0,1.0343,1.0343,0.9693,0.9693,239600.0
2009-02-05 11:45:00,1.65,1.7,1.64,1.68,359700.0,0.9752,1.0047,0.9693,0.9929,359700.0
2009-02-05 11:50:00,1.68,1.69,1.66,1.67,179500.0,0.9929,0.9988,0.9811,0.987,179500.0
2009-02-05 11:55:00,1.67,1.7,1.66,1.7,190900.0,0.987,1.0047,0.9811,1.0047,190900.0
2009-02-05 12:00:00,1.7,1.73,1.65,1.71,569000.0,1.0047,1.0225,0.9752,1.0107,569000.0
2009-02-05 12:05:00,1.71,1.79,1.71,1.76,383600.0,1.0107,1.0579,1.0107,1.0402,383600.0
2009-02-05 12:10:00,1.77,1.79,1.73,1.74,324800.0,1.0461,1.0579,1.0225,1.0284,324800.0
2009-02-05 12:15:00,1.74,1.75,1.7,1.7,128200.0,1.0284,1.0343,1.0047,1.0047,128200.0
2009-02-05 12:20:00,1.71,1.71,1.67,1.7,248500.0,1.0107,1.0107,0.987,1.0047,248500.0
2009-02-05 12:25:00,1.7,1.71,1.69,1.69,173400.0,1.0047,1.0107,0.9988,0.9988,173400.0
2009-02-05 12:30:00,1.7,1.7,1.68,1.68,264900.0,1.0047,1.0047,0.9929,0.9929,264900.0
2009-02-05 12:35:00,1.68,1.68,1.62,1.65,246900.0,0.9929,0.9929,0.9575,0.9752,246900.0
2009-02-05 12:40:00,1.65,1.66,1.64,1.65,153300.0,0.9752,0.9811,0.9693,0.9752,153300.0
2009-02-05 12:45:00,1.65,1.68,1.65,1.66,108000.0,0.9752,0.9929,0.9752,0.9811,108000.0
2009-02-05 12:50:00,1.66,1.66,1.64,1.64,163500.0,0.9811,0.9811,0.9693,0.9693,163500.0
2009-02-05 12:55:00,1.64,1.69,1.62,1.69,342400.0,0.9693,0.9988,0.9575,0.9988,342400.0
2009-02-05 13:00:00,1.69,1.72,1.68,1.71,424300.0,0.9988,1.0166,0.9929,1.0107,424300.0
2009-02-05 13:05:00,1.71,1.74,1.7,1.73,213400.0,1.0107,1.0284,1.0047,1.0225,213400.0
2009-02-05 13:10:00,1.73,1.75,1.72,1.74,174700.0,1.0225,1.0343,1.0166,1.0284,174700.0
2009-02-05 13:15:00,1.75,1.77,1.74,1.74,302000.0,1.0343,1.0461,1.0284,1.0284,302000.0
2009-02-05 13:20:00,1.73,1.74,1.7,1.7,201100.0,1.0225,1.0284,1.0047,1.0047,201100.0
2009-02-05 13:25:00,1.7,1.72,1.69,1.72,60900.0,1.0047,1.0166,0.9988,1.0166,60900.0
2009-02-05 13:30:00,1.72,1.74,1.71,1.73,43800.0,1.0166,1.0284,1.0107,1.0225,43800.0
2009-02-05 13:35:00,1.74,1.77,1.73,1.76,286500.0,1.0284,1.0461,1.0225,1.0402,286500.0
2009-02-05 13:40:00,1.77,1.78,1.74,1.75,553800.0,1.0461,1.052,1.0284,1.0343,553800.0
2009-02-05 13:45:00,1.75,1.78,1.73,1.77,418900.0,1.0343,1.052,1.0225,1.0461,418900.0
2009-02-05 13:50:00,1.77,1.77,1.74,1.76,137700.0,1.0461,1.0461,1.0284,1.0402,137700.0
2009-02-05 13:55:00,1.77,1.78,1.76,1.77,174600.0,1.0461,1.052,1.0402,1.0461,174600.0
2009-02-05 14:00:00,1.77,1.89,1.77,1.89,578700.0,1.0461,1.117,1.0461,1.117,578700.0
2009-02-05 14:05:00,1.89,1.9,1.85,1.86,469400.0,1.117,1.123,1.0934,1.0993,469400.0
2009-02-05 14:10:00,1.85,1.86,1.76,1.81,384800.0,1.0934,1.0993,1.0402,1.0698,384800.0
2009-02-05 14:15:00,1.81,1.86,1.81,1.83,392000.0,1.0698,1.0993,1.0698,1.0816,392000.0
2009-02-05 14:20:00,1.83,1.9,1.82,1.88,462400.0,1.0816,1.123,1.0757,1.1111,462400.0
2009-02-05 14:25:00,1.88,1.91,1.86,1.89,429000.0,1.1111,1.1289,1.0993,1.117,429000.0
2009-02-05 14:30:00,1.9,1.94,1.89,1.94,697100.0,1.123,1.1466,1.117,1.1466,697100.0
2009-02-05 14:35:00,1.95,1.98,1.93,1.97,780700.0,1.1525,1.1702,1.1407,1.1643,780700.0
2009-02-05 14:40:00,1.97,1.99,1.93,1.93,353400.0,1.1643,1.1761,1.1407,1.1407,353400.0
2009-02-05 14:45:00,1.93,1.95,1.87,1.87,397700.0,1.1407,1.1525,1.1052,1.1052,397700.0
2009-02-05 14:50:00,1.87,1.87,1.81,1.83,419200.0,1.1052,1.1052,1.0698,1.0816,419200.0
2009-02-05 14:55:00,1.84,1.87,1.75,1.78,605700.0,1.0875,1.1052,1.0343,1.052,605700.0
2009-02-05 15:00:00,1.78,1.79,1.66,1.67,768900.0,1.052,1.0579,0.9811,0.987,768900.0
2009-02-05 15:05:00,1.67,1.72,1.65,1.67,1063900.0,0.987,1.0166,0.9752,0.987,1063900.0
2009-02-05 15:10:00,1.67,1.75,1.67,1.74,469100.0,0.987,1.0343,0.987,1.0284,469100.0
2009-02-05 15:15:00,1.74,1.76,1.72,1.72,337600.0,1.0284,1.0402,1.0166,1.0166,337600.0
2009-02-05 15:20:00,1.72,1.78,1.72,1.78,304400.0,1.0166,1.052,1.0166,1.052,304400.0
2009-02-05 15:25:00,1.78,1.81,1.77,1.78,441900.0,1.052,1.0698,1.0461,1.052,441900.0
2009-02-05 15:30:00,1.78,1.83,1.75,1.77,595700.0,1.052,1.0816,1.0343,1.0461,595700.0
2009-02-05 15:35:00,1.77,1.8,1.76,1.78,266400.0,1.0461,1.0638,1.0402,1.052,266400.0
2009-02-05 15:40:00,1.78,1.8,1.78,1.79,323200.0,1.052,1.0638,1.052,1.0579,323200.0
2009-02-05 15:45:00,1.8,1.81,1.77,1.78,511000.0,1.0638,1.0698,1.0461,1.052,511000.0
2009-02-05 15:50:00,1.78,1.8,1.76,1.8,575300.0,1.052,1.0638,1.0402,1.0638,575300.0
2009-02-05 15:55:00,1.79,1.83,1.75,1.75,892500.0,1.0579,1.0816,1.0343,1.0343,892500.0
2009-02-06 09:30:00,1.96,2.06,1.85,2.01,752300.0,1.1584,1.2175,1.0934,1.188,752300.0
2009-02-06 09:35:00,2.0,2.12,1.95,2.02,530400.0,1.1821,1.253,1.1525,1.1939,530400.0
2009-02-06 09:40:00,2.01,2.02,1.91,1.95,481900.0,1.188,1.1939,1.1289,1.1525,481900.0
2009-02-06 09:45:00,1.94,2.03,1.94,2.02,327200.0,1.1466,1.1998,1.1466,1.1939,327200.0
2009-02-06 09:50:00,2.02,2.07,2.01,2.07,406200.0,1.1939,1.2234,1.188,1.2234,406200.0
2009-02-06 09:55:00,2.07,2.1,2.05,2.09,378000.0,1.2234,1.2412,1.2116,1.2352,378000.0
2009-02-06 10:00:00,2.1,2.12,2.02,2.09,483800.0,1.2412,1.253,1.1939,1.2352,483800.0
2009-02-06 10:05:00,2.08,2.1,2.05,2.08,276500.0,1.2293,1.2412,1.2116,1.2293,276500.0
2009-02-06 10:10:00,2.08,2.15,2.08,2.12,303900.0,1.2293,1.2707,1.2293,1.253,303900.0
2009-02-06 10:15:00,2.13,2.17,2.13,2.15,303900.0,1.2589,1.2825,1.2589,1.2707,303900.0
2009-02-06 10:20:00,2.15,2.16,2.08,2.12,447900.0,1.2707,1.2766,1.2293,1.253,447900.0
2009-02-06 10:25:00,2.12,2.14,2.08,2.13,390100.0,1.253,1.2648,1.2293,1.2589,390100.0
2009-02-06 10:30:00,2.13,2.17,2.12,2.16,299000.0,1.2589,1.2825,1.253,1.2766,299000.0
2009-02-06 10:35:00,2.17,2.19,2.14,2.15,337900.0,1.2825,1.2944,1.2648,1.2707,337900.0
2009-02-06 10:40:00,2.16,2.2,2.15,2.2,162500.0,1.2766,1.3003,1.2707,1.3003,162500.0
2009-02-06 10:45:00,2.19,2.24,2.18,2.2,397900.0,1.2944,1.3239,1.2884,1.3003,397900.0
2009-02-06 10:50:00,2.2,2.26,2.2,2.26,423600.0,1.3003,1.3357,1.3003,1.3357,423600.0
2009-02-06 10:55:00,2.26,2.28,2.25,2.26,300700.0,1.3357,1.3475,1.3298,1.3357,300700.0
2009-02-06 11:00:00,2.26,2.27,2.26,2.27,98800.0,1.3357,1.3416,1.3357,1.3416,98800.0
2009-02-06 11:05:00,2.26,2.34,2.26,2.31,344300.0,1.3357,1.383,1.3357,1.3653,344300.0
2009-02-06 11:10:00,2.31,2.4,2.31,2.4,356400.0,1.3653,1.4185,1.3653,1.4185,356400.0
2009-02-06 11:15:00,2.4,2.4,2.34,2.38,326900.0,1.4185,1.4185,1.383,1.4066,326900.0
2009-02-06 11:20:00,2.38,2.43,2.33,2.34,431300.0,1.4066,1.4362,1.3771,1.383,431300.0
2009-02-06 11:25:00,2.33,2.38,2.33,2.35,221200.0,1.3771,1.4066,1.3771,1.3889,221200.0
2009-02-06 11:30:00,2.36,2.36,2.32,2.32,204500.0,1.3948,1.3948,1.3712,1.3712,204500.0
2009-02-06 11:35:00,2.32,2.34,2.27,2.28,562900.0,1.3712,1.383,1.3416,1.3475,562900.0
2009-02-06 11:40:00,2.27,2.3,2.27,2.29,159900.0,1.3416,1.3594,1.3416,1.3535,159900.0
2009-02-06 11:45:00,2.29,2.3,2.27,2.27,118200.0,1.3535,1.3594,1.3416,1.3416,118200.0
2009-02-06 11:50:00,2.28,2.28,2.22,2.25,419900.0,1.3475,1.3475,1.3121,1.3298,419900.0
2009-02-06 11:55:00,2.24,2.3,2.24,2.27,283500.0,1.3239,1.3594,1.3239,1.3416,283500.0
2009-02-06 12:00:00,2.27,2.3,2.25,2.26,219900.0,1.3416,1.3594,1.3298,1.3357,219900.0
2009-02-06 12:05:00,2.26,2.28,2.25,2.28,148400.0,1.3357,1.3475,1.3298,1.3475,148400.0
2009-02-06 12:10:00,2.27,2.3,2.27,2.29,289100.0,1.3416,1.3594,1.3416,1.3535,289100.0
2009-02-06 12:15:00,2.29,2.29,2.24,2.25,677600.0,1.3535,1.3535,1.3239,1.3298,677600.0
2009-02-06 12:20:00,2.24,2.32,2.24,2.32,349800.0,1.3239,1.3712,1.3239,1.3712,349800.0
2009-02-06 12:25:00,2.31,2.33,2.28,2.29,181500.0,1.3653,1.3771,1.3475,1.3535,181500.0
2009-02-06 12:30:00,2.29,2.3,2.26,2.26,280600.0,1.3535,1.3594,1.3357,1.3357,280600.0
2009-02-06 12:35:00,2.27,2.31,2.26,2.29,186200.0,1.3416,1.3653,1.3357,1.3535,186200.0
2009-02-06 12:40:00,2.3,2.3,2.29,2.3,117300.0,1.3594,1.3594,1.3535,1.3594,117300.0
2009-02-06 12:45:00,2.3,2.3,2.28,2.29,60400.0,1.3594,1.3594,1.3475,1.3535,60400.0
2009-02-06 12:50:00,2.29,2.31,2.26,2.29,241900.0,1.3535,1.3653,1.3357,1.3535,241900.0
2009-02-06 12:55:00,2.3,2.35,2.3,2.34,213800.0,1.3594,1.3889,1.3594,1.383,213800.0
2009-02-06 13:00:00,2.35,2.36,2.34,2.36,285200.0,1.3889,1.3948,1.383,1.3948,285200.0
2009-02-06 13:05:00,2.35,2.4,2.35,2.38,330300.0,1.3889,1.4185,1.3889,1.4066,330300.0
2009-02-06 13:10:00,2.38,2.43,2.38,2.41,190600.0,1.4066,1.4362,1.4066,1.4244,190600.0
2009-02-06 13:15:00,2.42,2.46,2.4,2.45,333600.0,1.4303,1.4539,1.4185,1.448,333600.0
2009-02-06 13:20:00,2.44,2.49,2.42,2.48,461600.0,1.4421,1.4717,1.4303,1.4657,461600.0
2009-02-06 13:25:00,2.48,2.54,2.47,2.48,428800.0,1.4657,1.5012,1.4598,1.4657,428800.0
2009-02-06 13:30:00,2.48,2.53,2.47,2.48,208400.0,1.4657,1.4953,1.4598,1.4657,208400.0
2009-02-06 13:35:00,2.47,2.49,2.45,2.47,334600.0,1.4598,1.4717,1.448,1.4598,334600.0
2009-02-06 13:40:00,2.47,2.47,2.45,2.45,234000.0,1.4598,1.4598,1.448,1.448,234000.0
2009-02-06 13:45:00,2.45,2.46,2.42,2.46,142500.0,1.448,1.4539,1.4303,1.4539,142500.0
2009-02-06 13:50:00,2.45,2.46,2.36,2.38,335000.0,1.448,1.4539,1.3948,1.4066,335000.0
2009-02-06 13:55:00,2.37,2.42,2.37,2.4,135700.0,1.4007,1.4303,1.4007,1.4185,135700.0
2009-02-06 14:00:00,2.4,2.41,2.38,2.39,174600.0,1.4185,1.4244,1.4066,1.4126,174600.0
2009-02-06 14:05:00,2.39,2.42,2.38,2.4,315200.0,1.4126,1.4303,1.4066,1.4185,315200.0
2009-02-06 14:10:00,2.4,2.45,2.39,2.44,194900.0,1.4185,1.448,1.4126,1.4421,194900.0
2009-02-06 14:15:00,2.44,2.46,2.39,2.39,266900.0,1.4421,1.4539,1.4126,1.4126,266900.0
2009-02-06 14:20:00,2.4,2.46,2.39,2.42,302000.0,1.4185,1.4539,1.4126,1.4303,302000.0
2009-02-06 14:25:00,2.42,2.44,2.39,2.43,295100.0,1.4303,1.4421,1.4126,1.4362,295100.0
2009-02-06 14:30:00,2.43,2.48,2.41,2.47,319700.0,1.4362,1.4657,1.4244,1.4598,319700.0
2009-02-06 14:35:00,2.47,2.48,2.44,2.45,379500.0,1.4598,1.4657,1.4421,1.448,379500.0
2009-02-06 14:40:00,2.45,2.46,2.43,2.43,116700.0,1.448,1.4539,1.4362,1.4362,116700.0
2009-02-06 14:45:00,2.43,2.43,2.4,2.4,236800.0,1.4362,1.4362,1.4185,1.4185,236800.0
2009-02-06 14:50:00,2.4,2.41,2.35,2.36,464400.0,1.4185,1.4244,1.3889,1.3948,464400.0
2009-02-06 14:55:00,2.36,2.37,2.35,2.37,161400.0,1.3948,1.4007,1.3889,1.4007,161400.0
2009-02-06 15:00:00,2.36,2.39,2.35,2.36,269100.0,1.3948,1.4126,1.3889,1.3948,269100.0
2009-02-06 15:05:00,2.35,2.38,2.35,2.36,240000.0,1.3889,1.4066,1.3889,1.3948,240000.0
2009-02-06 15:10:00,2.36,2.39,2.36,2.36,213700.0,1.3948,1.4126,1.3948,1.3948,213700.0
2009-02-06 15:15:00,2.36,2.37,2.31,2.32,221300.0,1.3948,1.4007,1.3653,1.3712,221300.0
2009-02-06 15:20:00,2.32,2.36,2.32,2.35,351800.0,1.3712,1.3948,1.3712,1.3889,351800.0
2009-02-06 15:25:00,2.35,2.38,2.33,2.36,369600.0,1.3889,1.4066,1.3771,1.3948,369600.0
2009-02-06 15:30:00,2.36,2.38,2.35,2.35,539500.0,1.3948,1.4066,1.3889,1.3889,539500.0
2009-02-06 15:35:00,2.35,2.36,2.3,2.3,546800.0,1.3889,1.3948,1.3594,1.3594,546800.0
2009-02-06 15:40:00,2.3,2.35,2.3,2.35,423900.0,1.3594,1.3889,1.3594,1.3889,423900.0
2009-02-06 15:45:00,2.35,2.37,2.33,2.33,507000.0,1.3889,1.4007,1.3771,1.3771,507000.0
2009-02-06 15:50:00,2.33,2.37,2.33,2.36,868600.0,1.3771,1.4007,1.3771,1.3948,868600.0
2009-02-06 15:55:00,2.35,2.36,2.3,2.36,1484900.0,1.3889,1.3948,1.3594,1.3948,1484900.0
2009-02-09 09:30:00,2.8,2.83,2.55,2.55,746700.0,1.6549,1.6726,1.5071,1.5071,746700.0
2009-02-09 09:35:00,2.56,2.8,2.55,2.72,665500.0,1.513,1.6549,1.5071,1.6076,665500.0
2009-02-09 09:40:00,2.72,2.82,2.69,2.78,380900.0,1.6076,1.6667,1.5899,1.6431,380900.0
2009-02-09 09:45:00,2.77,2.8,2.76,2.8,438000.0,1.6371,1.6549,1.6312,1.6549,438000.0
2009-02-09 09:50:00,2.8,3.0,2.79,2.96,720800.0,1.6549,1.7731,1.649,1.7494,720800.0
2009-02-09 09:55:00,2.96,3.05,2.9,2.94,1100800.0,1.7494,1.8026,1.714,1.7376,1100800.0
2009-02-09 10:00:00,2.94,2.99,2.84,2.86,862300.0,1.7376,1.7672,1.6785,1.6903,862300.0
2009-02-09 10:05:00,2.87,2.89,2.75,2.86,597100.0,1.6962,1.7081,1.6253,1.6903,597100.0
2009-02-09 10:10:00,2.86,2.9,2.86,2.86,342400.0,1.6903,1.714,1.6903,1.6903,342400.0
2009-02-09 10:15:00,2.87,2.88,2.84,2.84,269300.0,1.6962,1.7022,1.6785,1.6785,269300.0
2009-02-09 10:20:00,2.84,2.93,2.84,2.93,293500.0,1.6785,1.7317,1.6785,1.7317,293500.0
2009-02-09 10:25:00,2.93,2.93,2.85,2.9,361300.0,1.7317,1.7317,1.6844,1.714,361300.0
2009-02-09 10:30:00,2.9,2.93,2.85,2.86,319300.0,1.714,1.7317,1.6844,1.6903,319300.0
2009-02-09 10:35:00,2.85,2.92,2.85,2.92,353000.0,1.6844,1.7258,1.6844,1.7258,353000.0
2009-02-09 10:40:00,2.92,2.99,2.9,2.94,372200.0,1.7258,1.7672,1.714,1.7376,372200.0
2009-02-09 10:45:00,2.94,2.99,2.94,2.99,253900.0,1.7376,1.7672,1.7376,1.7672,253900.0
2009-02-09 10:50:00,2.98,2.99,2.93,2.93,315000.0,1.7613,1.7672,1.7317,1.7317,315000.0
2009-02-09 10:55:00,2.94,2.97,2.91,2.95,202300.0,1.7376,1.7554,1.7199,1.7435,202300.0
2009-02-09 11:00:00,2.94,2.96,2.91,2.91,297900.0,1.7376,1.7494,1.7199,1.7199,297900.0
2009-02-09 11:05:00,2.91,2.92,2.88,2.92,382400.0,1.7199,1.7258,1.7022,1.7258,382400.0
2009-02-09 11:10:00,2.92,2.93,2.89,2.91,240900.0,1.7258,1.7317,1.7081,1.7199,240900.0
2009-02-09 11:15:00,2.9,2.91,2.88,2.89,263200.0,1.714,1.7199,1.7022,1.7081,263200.0
2009-02-09 11:20:00,2.89,2.89,2.88,2.88,104700.0,1.7081,1.7081,1.7022,1.7022,104700.0
2009-02-09 11:25:00,2.88,2.91,2.88,2.88,190300.0,1.7022,1.7199,1.7022,1.7022,190300.0
2009-02-09 11:30:00,2.89,2.89,2.88,2.88,60800.0,1.7081,1.7081,1.7022,1.7022,60800.0
2009-02-09 11:35:00,2.89,2.9,2.88,2.89,127600.0,1.7081,1.714,1.7022,1.7081,127600.0
2009-02-09 11:40:00,2.89,2.89,2.88,2.89,172600.0,1.7081,1.7081,1.7022,1.7081,172600.0
2009-02-09 11:45:00,2.89,2.89,2.88,2.89,81400.0,1.7081,1.7081,1.7022,1.7081,81400.0
2009-02-09 11:50:00,2.89,2.9,2.88,2.88,73700.0,1.7081,1.714,1.7022,1.7022,73700.0
2009-02-09 11:55:00,2.89,2.91,2.88,2.9,99100.0,1.7081,1.7199,1.7022,1.714,99100.0
2009-02-09 12:00:00,2.9,2.94,2.89,2.93,205200.0,1.714,1.7376,1.7081,1.7317,205200.0
2009-02-09 12:05:00,2.92,2.96,2.92,2.95,314000.0,1.7258,1.7494,1.7258,1.7435,314000.0
2009-02-09 12:10:00,2.96,3.0,2.95,2.95,178000.0,1.7494,1.7731,1.7435,1.7435,178000.0
2009-02-09 12:15:00,2.96,2.97,2.94,2.96,216000.0,1.7494,1.7554,1.7376,1.7494,216000.0
2009-02-09 12:20:00,2.96,2.96,2.94,2.95,269000.0,1.7494,1.7494,1.7376,1.7435,269000.0
2009-02-09 12:25:00,2.94,2.96,2.93,2.96,69200.0,1.7376,1.7494,1.7317,1.7494,69200.0
2009-02-09 12:30:00,2.96,2.96,2.92,2.92,87800.0,1.7494,1.7494,1.7258,1.7258,87800.0
2009-02-09 12:35:00,2.93,2.93,2.9,2.92,64500.0,1.7317,1.7317,1.714,1.7258,64500.0
2009-02-09 12:40:00,2.92,2.92,2.9,2.9,73200.0,1.7258,1.7258,1.714,1.714,73200.0
2009-02-09 12:45:00,2.9,2.92,2.89,2.92,145700.0,1.714,1.7258,1.7081,1.7258,145700.0
2009-02-09 12:50:00,2.92,2.94,2.91,2.93,112100.0,1.7258,1.7376,1.7199,1.7317,112100.0
2009-02-09 12:55:00,2.94,2.95,2.93,2.94,78500.0,1.7376,1.7435,1.7317,1.7376,78500.0
2009-02-09 13:00:00,2.93,2.94,2.92,2.93,31300.0,1.7317,1.7376,1.7258,1.7317,31300.0
2009-02-09 13:05:00,2.93,2.93,2.91,2.93,69200.0,1.7317,1.7317,1.7199,1.7317,69200.0
2009-02-09 13:10:00,2.94,2.95,2.93,2.94,106100.0,1.7376,1.7435,1.7317,1.7376,106100.0
2009-02-09 13:15:00,2.94,2.95,2.94,2.95,138700.0,1.7376,1.7435,1.7376,1.7435,138700.0
2009-02-09 13:20:00,2.94,2.95,2.91,2.92,102900.0,1.7376,1.7435,1.7199,1.7258,102900.0
2009-02-09 13:25:00,2.92,2.95,2.92,2.94,52500.0,1.7258,1.7435,1.7258,1.7376,52500.0
2009-02-09 13:30:00,2.94,2.95,2.92,2.92,189700.0,1.7376,1.7435,1.7258,1.7258,189700.0
2009-02-09 13:35:00,2.92,2.94,2.92,2.94,113100.0,1.7258,1.7376,1.7258,1.7376,113100.0
2009-02-09 13:40:00,2.94,2.96,2.93,2.95,186200.0,1.7376,1.7494,1.7317,1.7435,186200.0
2009-02-09 13:45:00,2.94,2.95,2.94,2.95,29500.0,1.7376,1.7435,1.7376,1.7435,29500.0
2009-02-09 13:50:00,2.95,2.95,2.94,2.95,20500.0,1.7435,1.7435,1.7376,1.7435,20500.0
2009-02-09 13:55:00,2.95,2.95,2.93,2.93,125200.0,1.7435,1.7435,1.7317,1.7317,125200.0
2009-02-09 14:00:00,2.94,2.94,2.91,2.91,200100.0,1.7376,1.7376,1.7199,1.7199,200100.0
2009-02-09 14:05:00,2.92,2.92,2.89,2.9,190500.0,1.7258,1.7258,1.7081,1.714,190500.0
2009-02-09 14:10:00,2.9,2.91,2.84,2.84,695800.0,1.714,1.7199,1.6785,1.6785,695800.0
2009-02-09 14:15:00,2.85,2.85,2.82,2.83,195700.0,1.6844,1.6844,1.6667,1.6726,195700.0
2009-02-09 14:20:00,2.83,2.89,2.82,2.89,265700.0,1.6726,1.7081,1.6667,1.7081,265700.0
2009-02-09 14:25:00,2.88,2.89,2.85,2.87,244800.0,1.7022,1.7081,1.6844,1.6962,244800.0
2009-02-09 14:30:00,2.87,2.89,2.86,2.88,102700.0,1.6962,1.7081,1.6903,1.7022,102700.0
2009-02-09 14:35:00,2.89,2.9,2.88,2.89,155900.0,1.7081,1.714,1.7022,1.7081,155900.0
2009-02-09 14:40:00,2.89,2.89,2.87,2.87,141700.0,1.7081,1.7081,1.6962,1.6962,141700.0
2009-02-09 14:45:00,2.87,2.89,2.86,2.87,157300.0,1.6962,1.7081,1.6903,1.6962,157300.0
2009-02-09 14:50:00,2.88,2.89,2.86,2.88,153000.0,1.7022,1.7081,1.6903,1.7022,153000.0
2009-02-09 14:55:00,2.89,2.9,2.88,2.88,68400.0,1.7081,1.714,1.7022,1.7022,68400.0
2009-02-09 15:00:00,2.88,2.89,2.85,2.85,202500.0,1.7022,1.7081,1.6844,1.6844,202500.0
2009-02-09 15:05:00,2.85,2.87,2.84,2.86,162700.0,1.6844,1.6962,1.6785,1.6903,162700.0
2009-02-09 15:10:00,2.85,2.86,2.82,2.83,295800.0,1.6844,1.6903,1.6667,1.6726,295800.0
2009-02-09 15:15:00,2.83,2.83,2.8,2.8,310700.0,1.6726,1.6726,1.6549,1.6549,310700.0
2009-02-09 15:20:00,2.8,2.81,2.78,2.81,419900.0,1.6549,1.6608,1.6431,1.6608,419900.0
2009-02-09 15:25:00,2.81,2.84,2.78,2.8,424300.0,1.6608,1.6785,1.6431,1.6549,424300.0
2009-02-09 15:30:00,2.8,2.82,2.72,2.74,864100.0,1.6549,1.6667,1.6076,1.6194,864100.0
2009-02-09 15:35:00,2.72,2.76,2.66,2.66,779100.0,1.6076,1.6312,1.5721,1.5721,779100.0
2009-02-09 15:40:00,2.66,2.67,2.59,2.61,1052700.0,1.5721,1.578,1.5308,1.5426,1052700.0
2009-02-09 15:45:00,2.6,2.64,2.59,2.62,838300.0,1.5367,1.5603,1.5308,1.5485,838300.0
2009-02-09 15:50:00,2.62,2.67,2.6,2.61,1074300.0,1.5485,1.578,1.5367,1.5426,1074300.0
2009-02-09 15:55:00,2.61,2.62,2.55,2.6,1550700.0,1.5426,1.5485,1.5071,1.5367,1550700.0
2009-02-10 09:30:00,2.66,2.68,2.56,2.6,757300.0,1.5721,1.584,1.513,1.5367,757300.0
2009-02-10 09:35:00,2.6,2.67,2.58,2.63,318100.0,1.5367,1.578,1.5249,1.5544,318100.0
2009-02-10 09:40:00,2.63,2.65,2.6,2.65,203500.0,1.5544,1.5662,1.5367,1.5662,203500.0
2009-02-10 09:45:00,2.65,2.66,2.62,2.64,165000.0,1.5662,1.5721,1.5485,1.5603,165000.0
2009-02-10 09:50:00,2.63,2.64,2.63,2.63,134100.0,1.5544,1.5603,1.5544,1.5544,134100.0
2009-02-10 09:55:00,2.64,2.64,2.51,2.56,573200.0,1.5603,1.5603,1.4835,1.513,573200.0
2009-02-10 10:00:00,2.57,2.57,2.45,2.5,608700.0,1.5189,1.5189,1.448,1.4776,608700.0
2009-02-10 10:05:00,2.49,2.5,2.33,2.38,991000.0,1.4717,1.4776,1.3771,1.4066,991000.0
2009-02-10 10:10:00,2.38,2.4,2.18,2.2,1101800.0,1.4066,1.4185,1.2884,1.3003,1101800.0
2009-02-10 10:15:00,2.2,2.29,2.19,2.26,677600.0,1.3003,1.3535,1.2944,1.3357,677600.0
2009-02-10 10:20:00,2.26,2.27,2.13,2.17,711100.0,1.3357,1.3416,1.2589,1.2825,711100.0
2009-02-10 10:25:00,2.16,2.19,2.12,2.18,578800.0,1.2766,1.2944,1.253,1.2884,578800.0
2009-02-10 10:30:00,2.17,2.25,2.16,2.24,479500.0,1.2825,1.3298,1.2766,1.3239,479500.0
2009-02-10 10:35:00,2.25,2.26,2.21,2.23,290000.0,1.3298,1.3357,1.3062,1.318,290000.0
2009-02-10 10:40:00,2.23,2.26,2.22,2.25,227200.0,1.318,1.3357,1.3121,1.3298,227200.0
2009-02-10 10:45:00,2.26,2.31,2.23,2.31,488300.0,1.3357,1.3653,1.318,1.3653,488300.0
2009-02-10 10:50:00,2.31,2.32,2.28,2.28,343300.0,1.3653,1.3712,1.3475,1.3475,343300.0
2009-02-10 10:55:00,2.28,2.33,2.28,2.32,334600.0,1.3475,1.3771,1.3475,1.3712,334600.0
2009-02-10 11:00:00,2.32,2.37,2.31,2.32,432500.0,1.3712,1.4007,1.3653,1.3712,432500.0
2009-02-10 11:05:00,2.32,2.35,2.3,2.31,797100.0,1.3712,1.3889,1.3594,1.3653,797100.0
2009-02-10 11:10:00,2.31,2.33,2.3,2.32,269900.0,1.3653,1.3771,1.3594,1.3712,269900.0
2009-02-10 11:15:00,2.32,2.34,2.31,2.34,247700.0,1.3712,1.383,1.3653,1.383,247700.0
2009-02-10 11:20:00,2.33,2.45,2.33,2.39,653300.0,1.3771,1.448,1.3771,1.4126,653300.0
2009-02-10 11:25:00,2.39,2.39,2.27,2.3,835900.0,1.4126,1.4126,1.3416,1.3594,835900.0
2009-02-10 11:30:00,2.3,2.3,2.12,2.17,842000.0,1.3594,1.3594,1.253,1.2825,842000.0
2009-02-10 11:35:00,2.18,2.19,2.07,2.07,663100.0,1.2884,1.2944,1.2234,1.2234,663100.0
2009-02-10 11:40:00,2.07,2.17,2.05,2.16,479000.0,1.2234,1.2825,1.2116,1.2766,479000.0
2009-02-10 11:45:00,2.17,2.18,2.12,2.14,303300.0,1.2825,1.2884,1.253,1.2648,303300.0
2009-02-10 11:50:00,2.14,2.2,2.13,2.15,230500.0,1.2648,1.3003,1.2589,1.2707,230500.0
2009-02-10 11:55:00,2.14,2.18,2.08,2.1,585600.0,1.2648,1.2884,1.2293,1.2412,585600.0
2009-02-10 12:00:00,2.09,2.09,2.06,2.06,358000.0,1.2352,1.2352,1.2175,1.2175,358000.0
2009-02-10 12:05:00,2.07,2.08,2.01,2.02,485300.0,1.2234,1.2293,1.188,1.1939,485300.0
2009-02-10 12:10:00,2.03,2.1,2.02,2.09,330300.0,1.1998,1.2412,1.1939,1.2352,330300.0
2009-02-10 12:15:00,2.09,2.11,2.04,2.05,331300.0,1.2352,1.2471,1.2057,1.2116,331300.0
2009-02-10 12:20:00,2.05,2.06,2.0,2.03,432800.0,1.2116,1.2175,1.1821,1.1998,432800.0
2009-02-10 12:25:00,2.03,2.04,2.01,2.02,185500.0,1.1998,1.2057,1.188,1.1939,185500.0
2009-02-10 12:30:00,2.01,2.03,2.0,2.02,227600.0,1.188,1.1998,1.1821,1.1939,227600.0
2009-02-10 12:35:00,2.02,2.06,2.02,2.05,219300.0,1.1939,1.2175,1.1939,1.2116,219300.0
2009-02-10 12:40:00,2.05,2.06,1.96,2.0,949300.0,1.2116,1.2175,1.1584,1.1821,949300.0
2009-02-10 12:45:00,2.01,2.05,2.0,2.05,224000.0,1.188,1.2116,1.1821,1.2116,224000.0
2009-02-10 12:50:00,2.04,2.08,2.02,2.05,220900.0,1.2057,1.2293,1.1939,1.2116,220900.0
2009-02-10 12:55:00,2.04,2.06,2.04,2.05,236600.0,1.2057,1.2175,1.2057,1.2116,236600.0
2009-02-10 13:00:00,2.05,2.05,2.0,2.0,182800.0,1.2116,1.2116,1.1821,1.1821,182800.0
2009-02-10 13:05:00,2.0,2.02,1.98,1.99,277500.0,1.1821,1.1939,1.1702,1.1761,277500.0
2009-02-10 13:10:00,1.98,2.0,1.96,1.97,248700.0,1.1702,1.1821,1.1584,1.1643,248700.0
2009-02-10 13:15:00,1.97,1.98,1.95,1.95,270400.0,1.1643,1.1702,1.1525,1.1525,270400.0
2009-02-10 13:20:00,1.96,1.96,1.88,1.92,768700.0,1.1584,1.1584,1.1111,1.1348,768700.0
2009-02-10 13:25:00,1.92,1.95,1.88,1.95,546700.0,1.1348,1.1525,1.1111,1.1525,546700.0
2009-02-10 13:30:00,1.95,1.95,1.9,1.91,274400.0,1.1525,1.1525,1.123,1.1289,274400.0
2009-02-10 13:35:00,1.91,1.94,1.91,1.94,294300.0,1.1289,1.1466,1.1289,1.1466,294300.0
2009-02-10 13:40:00,1.93,1.96,1.89,1.96,385400.0,1.1407,1.1584,1.117,1.1584,385400.0
2009-02-10 13:45:00,1.96,1.96,1.89,1.9,371300.0,1.1584,1.1584,1.117,1.123,371300.0
2009-02-10 13:50:00,1.89,1.92,1.86,1.89,342400.0,1.117,1.1348,1.0993,1.117,342400.0
2009-02-10 13:55:00,1.88,1.9,1.86,1.87,244000.0,1.1111,1.123,1.0993,1.1052,244000.0
2009-02-10 14:00:00,1.86,1.9,1.86,1.88,529200.0,1.0993,1.123,1.0993,1.1111,529200.0
2009-02-10 14:05:00,1.87,1.92,1.85,1.85,381700.0,1.1052,1.1348,1.0934,1.0934,381700.0
2009-02-10 14:10:00,1.85,1.86,1.83,1.85,491200.0,1.0934,1.0993,1.0816,1.0934,491200.0
2009-02-10 14:15:00,1.84,1.85,1.82,1.85,320700.0,1.0875,1.0934,1.0757,1.0934,320700.0
2009-02-10 14:20:00,1.85,1.87,1.82,1.83,267200.0,1.0934,1.1052,1.0757,1.0816,267200.0
2009-02-10 14:25:00,1.82,1.82,1.79,1.8,552200.0,1.0757,1.0757,1.0579,1.0638,552200.0
2009-02-10 14:30:00,1.8,1.83,1.78,1.8,242500.0,1.0638,1.0816,1.052,1.0638,242500.0
2009-02-10 14:35:00,1.81,1.81,1.76,1.76,268700.0,1.0698,1.0698,1.0402,1.0402,268700.0
2009-02-10 14:40:00,1.76,1.82,1.75,1.79,487400.0,1.0402,1.0757,1.0343,1.0579,487400.0
2009-02-10 14:45:00,1.8,1.85,1.79,1.82,407100.0,1.0638,1.0934,1.0579,1.0757,407100.0
2009-02-10 14:50:00,1.81,1.83,1.78,1.78,241500.0,1.0698,1.0816,1.052,1.052,241500.0
2009-02-10 14:55:00,1.78,1.79,1.75,1.76,274900.0,1.052,1.0579,1.0343,1.0402,274900.0
2009-02-10 15:00:00,1.75,1.82,1.75,1.82,364100.0,1.0343,1.0757,1.0343,1.0757,364100.0
2009-02-10 15:05:00,1.81,1.82,1.79,1.79,217500.0,1.0698,1.0757,1.0579,1.0579,217500.0
2009-02-10 15:10:00,1.79,1.82,1.76,1.78,367800.0,1.0579,1.0757,1.0402,1.052,367800.0
2009-02-10 15:15:00,1.77,1.78,1.75,1.76,254500.0,1.0461,1.052,1.0343,1.0402,254500.0
2009-02-10 15:20:00,1.76,1.78,1.75,1.78,539800.0,1.0402,1.052,1.0343,1.052,539800.0
2009-02-10 15:25:00,1.77,1.82,1.77,1.8,346500.0,1.0461,1.0757,1.0461,1.0638,346500.0
2009-02-10 15:30:00,1.79,1.83,1.76,1.83,799900.0,1.0579,1.0816,1.0402,1.0816,799900.0
2009-02-10 15:35:00,1.82,1.84,1.78,1.82,952000.0,1.0757,1.0875,1.052,1.0757,952000.0
2009-02-10 15:40:00,1.82,1.87,1.81,1.85,1240900.0,1.0757,1.1052,1.0698,1.0934,1240900.0
2009-02-10 15:45:00,1.86,1.92,1.85,1.91,1336200.0,1.0993,1.1348,1.0934,1.1289,1336200.0
2009-02-10 15:50:00,1.91,2.0,1.9,1.97,1566700.0,1.1289,1.1821,1.123,1.1643,1566700.0
2009-02-10 15:55:00,1.97,2.08,1.95,1.97,1621300.0,1.1643,1.2293,1.1525,1.1643,1621300.0
2009-02-11 09:30:00,2.04,2.1,2.02,2.04,495900.0,1.2057,1.2412,1.1939,1.2057,495900.0
2009-02-11 09:35:00,2.04,2.14,2.02,2.14,544400.0,1.2057,1.2648,1.1939,1.2648,544400.0
2009-02-11 09:40:00,2.14,2.24,2.14,2.17,567400.0,1.2648,1.3239,1.2648,1.2825,567400.0
2009-02-11 09:45:00,2.17,2.22,2.17,2.21,250300.0,1.2825,1.3121,1.2825,1.3062,250300.0
2009-02-11 09:50:00,2.21,2.24,2.2,2.24,278300.0,1.3062,1.3239,1.3003,1.3239,278300.0
2009-02-11 09:55:00,2.24,2.25,2.16,2.16,723100.0,1.3239,1.3298,1.2766,1.2766,723100.0
2009-02-11 10:00:00,2.16,2.17,2.09,2.11,553400.0,1.2766,1.2825,1.2352,1.2471,553400.0
2009-02-11 10:05:00,2.1,2.12,2.01,2.03,566400.0,1.2412,1.253,1.188,1.1998,566400.0
2009-02-11 10:10:00,2.03,2.1,2.03,2.08,329800.0,1.1998,1.2412,1.1998,1.2293,329800.0
2009-02-11 10:15:00,2.08,2.1,2.05,2.07,282600.0,1.2293,1.2412,1.2116,1.2234,282600.0
2009-02-11 10:20:00,2.06,2.09,2.06,2.09,126600.0,1.2175,1.2352,1.2175,1.2352,126600.0
2009-02-11 10:25:00,2.09,2.09,2.02,2.03,363000.0,1.2352,1.2352,1.1939,1.1998,363000.0
2009-02-11 10:30:00,2.04,2.05,1.98,1.99,610800.0,1.2057,1.2116,1.1702,1.1761,610800.0
2009-02-11 10:35:00,2.0,2.03,2.0,2.02,238400.0,1.1821,1.1998,1.1821,1.1939,238400.0
2009-02-11 10:40:00,2.02,2.04,2.0,2.03,472600.0,1.1939,1.2057,1.1821,1.1998,472600.0
2009-02-11 10:45:00,2.03,2.07,2.03,2.07,446100.0,1.1998,1.2234,1.1998,1.2234,446100.0
2009-02-11 10:50:00,2.07,2.09,2.05,2.08,296200.0,1.2234,1.2352,1.2116,1.2293,296200.0
2009-02-11 10:55:00,2.08,2.1,2.06,2.1,158700.0,1.2293,1.2412,1.2175,1.2412,158700.0
2009-02-11 11:00:00,2.1,2.1,2.05,2.05,159600.0,1.2412,1.2412,1.2116,1.2116,159600.0
2009-02-11 11:05:00,2.05,2.07,2.03,2.03,316900.0,1.2116,1.2234,1.1998,1.1998,316900.0
2009-02-11 11:10:00,2.03,2.04,2.02,2.03,311900.0,1.1998,1.2057,1.1939,1.1998,311900.0
2009-02-11 11:15:00,2.03,2.05,2.02,2.04,358400.0,1.1998,1.2116,1.1939,1.2057,358400.0
2009-02-11 11:20:00,2.04,2.04,2.02,2.04,194000.0,1.2057,1.2057,1.1939,1.2057,194000.0
2009-02-11 11:25:00,2.03,2.04,2.01,2.03,313700.0,1.1998,1.2057,1.188,1.1998,313700.0
2009-02-11 11:30:00,2.04,2.07,2.02,2.02,303000.0,1.2057,1.2234,1.1939,1.1939,303000.0
2009-02-11 11:35:00,2.02,2.03,2.01,2.01,67800.0,1.1939,1.1998,1.188,1.188,67800.0
2009-02-11 11:40:00,2.01,2.02,2.0,2.01,89200.0,1.188,1.1939,1.1821,1.188,89200.0
2009-02-11 11:45:00,2.02,2.02,1.99,2.0,196300.0,1.1939,1.1939,1.1761,1.1821,196300.0
2009-02-11 11:50:00,2.0,2.0,1.98,1.98,154600.0,1.1821,1.1821,1.1702,1.1702,154600.0
2009-02-11 11:55:00,1.98,1.99,1.96,1.96,377400.0,1.1702,1.1761,1.1584,1.1584,377400.0
2009-02-11 12:00:00,1.96,1.97,1.95,1.96,145800.0,1.1584,1.1643,1.1525,1.1584,145800.0
2009-02-11 12:05:00,1.96,1.98,1.96,1.96,143200.0,1.1584,1.1702,1.1584,1.1584,143200.0
2009-02-11 12:10:00,1.96,1.97,1.94,1.94,208600.0,1.1584,1.1643,1.1466,1.1466,208600.0
2009-02-11 12:15:00,1.95,1.98,1.94,1.96,260400.0,1.1525,1.1702,1.1466,1.1584,260400.0
2009-02-11 12:20:00,1.96,1.97,1.96,1.96,40100.0,1.1584,1.1643,1.1584,1.1584,40100.0
2009-02-11 12:25:00,1.96,1.97,1.94,1.95,175700.0,1.1584,1.1643,1.1466,1.1525,175700.0
2009-02-11 12:30:00,1.94,1.95,1.91,1.92,288500.0,1.1466,1.1525,1.1289,1.1348,288500.0
2009-02-11 12:35:00,1.92,1.92,1.86,1.92,245100.0,1.1348,1.1348,1.0993,1.1348,245100.0
2009-02-11 12:40:00,1.91,1.96,1.9,1.95,305100.0,1.1289,1.1584,1.123,1.1525,305100.0
2009-02-11 12:45:00,1.95,1.96,1.94,1.95,71700.0,1.1525,1.1584,1.1466,1.1525,71700.0
2009-02-11 12:50:00,1.95,1.96,1.94,1.95,85300.0,1.1525,1.1584,1.1466,1.1525,85300.0
2009-02-11 12:55:00,1.94,1.95,1.88,1.9,324300.0,1.1466,1.1525,1.1111,1.123,324300.0
2009-02-11 13:00:00,1.9,1.9,1.86,1.88,403100.0,1.123,1.123,1.0993,1.1111,403100.0
2009-02-11 13:05:00,1.88,1.89,1.84,1.85,251700.0,1.1111,1.117,1.0875,1.0934,251700.0
2009-02-11 13:10:00,1.85,1.86,1.81,1.83,285000.0,1.0934,1.0993,1.0698,1.0816,285000.0
2009-02-11 13:15:00,1.83,1.85,1.82,1.84,155700.0,1.0816,1.0934,1.0757,1.0875,155700.0
2009-02-11 13:20:00,1.84,1.87,1.84,1.86,161300.0,1.0875,1.1052,1.0875,1.0993,161300.0
2009-02-11 13:25:00,1.86,1.87,1.83,1.84,229500.0,1.0993,1.1052,1.0816,1.0875,229500.0
2009-02-11 13:30:00,1.84,1.85,1.82,1.82,148300.0,1.0875,1.0934,1.0757,1.0757,148300.0
2009-02-11 13:35:00,1.82,1.84,1.82,1.83,80100.0,1.0757,1.0875,1.0757,1.0816,80100.0
2009-02-11 13:40:00,1.82,1.83,1.76,1.76,450400.0,1.0757,1.0816,1.0402,1.0402,450400.0
2009-02-11 13:45:00,1.76,1.77,1.75,1.76,398700.0,1.0402,1.0461,1.0343,1.0402,398700.0
2009-02-11 13:50:00,1.76,1.77,1.76,1.77,173700.0,1.0402,1.0461,1.0402,1.0461,173700.0
2009-02-11 13:55:00,1.76,1.77,1.75,1.76,375500.0,1.0402,1.0461,1.0343,1.0402,375500.0
2009-02-11 14:00:00,1.76,1.81,1.75,1.8,357400.0,1.0402,1.0698,1.0343,1.0638,357400.0
2009-02-11 14:05:00,1.8,1.83,1.78,1.8,401700.0,1.0638,1.0816,1.052,1.0638,401700.0
2009-02-11 14:10:00,1.8,1.84,1.79,1.79,177500.0,1.0638,1.0875,1.0579,1.0579,177500.0
2009-02-11 14:15:00,1.79,1.8,1.77,1.78,104200.0,1.0579,1.0638,1.0461,1.052,104200.0
2009-02-11 14:20:00,1.78,1.78,1.76,1.77,139900.0,1.052,1.052,1.0402,1.0461,139900.0
2009-02-11 14:25:00,1.77,1.8,1.76,1.8,177300.0,1.0461,1.0638,1.0402,1.0638,177300.0
2009-02-11 14:30:00,1.8,1.8,1.77,1.78,180300.0,1.0638,1.0638,1.0461,1.052,180300.0
2009-02-11 14:35:00,1.77,1.83,1.77,1.83,245300.0,1.0461,1.0816,1.0461,1.0816,245300.0
2009-02-11 14:40:00,1.83,1.84,1.82,1.83,115500.0,1.0816,1.0875,1.0757,1.0816,115500.0
2009-02-11 14:45:00,1.82,1.82,1.78,1.78,200600.0,1.0757,1.0757,1.052,1.052,200600.0
2009-02-11 14:50:00,1.78,1.85,1.78,1.83,513600.0,1.052,1.0934,1.052,1.0816,513600.0
2009-02-11 14:55:00,1.83,1.87,1.82,1.85,345700.0,1.0816,1.1052,1.0757,1.0934,345700.0
2009-02-11 15:00:00,1.85,1.86,1.83,1.85,207700.0,1.0934,1.0993,1.0816,1.0934,207700.0
2009-02-11 15:05:00,1.85,1.87,1.83,1.85,431300.0,1.0934,1.1052,1.0816,1.0934,431300.0
2009-02-11 15:10:00,1.85,1.85,1.81,1.84,227000.0,1.0934,1.0934,1.0698,1.0875,227000.0
2009-02-11 15:15:00,1.84,1.87,1.82,1.83,381900.0,1.0875,1.1052,1.0757,1.0816,381900.0
2009-02-11 15:20:00,1.82,1.85,1.82,1.82,229300.0,1.0757,1.0934,1.0757,1.0757,229300.0
2009-02-11 15:25:00,1.82,1.83,1.82,1.83,57500.0,1.0757,1.0816,1.0757,1.0816,57500.0
2009-02-11 15:30:00,1.82,1.84,1.81,1.81,358100.0,1.0757,1.0875,1.0698,1.0698,358100.0
2009-02-11 15:35:00,1.82,1.85,1.81,1.82,408900.0,1.0757,1.0934,1.0698,1.0757,408900.0
2009-02-11 15:40:00,1.82,1.84,1.82,1.82,195600.0,1.0757,1.0875,1.0757,1.0757,195600.0
2009-02-11 15:45:00,1.82,1.84,1.82,1.83,132300.0,1.0757,1.0875,1.0757,1.0816,132300.0
2009-02-11 15:50:00,1.84,1.86,1.83,1.83,308500.0,1.0875,1.0993,1.0816,1.0816,308500.0
2009-02-11 15:55:00,1.83,1.88,1.83,1.87,681600.0,1.0816,1.1111,1.0816,1.1052,681600.0
2009-02-12 09:30:00,1.81,1.82,1.7,1.74,365300.0,1.0698,1.0757,1.0047,1.0284,365300.0
2009-02-12 09:35:00,1.75,1.79,1.75,1.78,130500.0,1.0343,1.0579,1.0343,1.052,130500.0
2009-02-12 09:40:00,1.78,1.83,1.77,1.78,169100.0,1.052,1.0816,1.0461,1.052,169100.0
2009-02-12 09:45:00,1.78,1.79,1.76,1.77,105000.0,1.052,1.0579,1.0402,1.0461,105000.0
2009-02-12 09:50:00,1.77,1.78,1.72,1.75,231700.0,1.0461,1.052,1.0166,1.0343,231700.0
2009-02-12 09:55:00,1.75,1.76,1.72,1.74,126900.0,1.0343,1.0402,1.0166,1.0284,126900.0
2009-02-12 10:00:00,1.74,1.75,1.72,1.73,165000.0,1.0284,1.0343,1.0166,1.0225,165000.0
2009-02-12 10:05:00,1.73,1.74,1.72,1.74,113500.0,1.0225,1.0284,1.0166,1.0284,113500.0
2009-02-12 10:10:00,1.74,1.78,1.73,1.77,252400.0,1.0284,1.052,1.0225,1.0461,252400.0
2009-02-12 10:15:00,1.77,1.78,1.73,1.74,141200.0,1.0461,1.052,1.0225,1.0284,141200.0
2009-02-12 10:20:00,1.74,1.75,1.71,1.74,217300.0,1.0284,1.0343,1.0107,1.0284,217300.0
2009-02-12 10:25:00,1.74,1.77,1.74,1.76,86100.0,1.0284,1.0461,1.0284,1.0402,86100.0
2009-02-12 10:30:00,1.76,1.77,1.75,1.76,83500.0,1.0402,1.0461,1.0343,1.0402,83500.0
2009-02-12 10:35:00,1.76,1.76,1.75,1.75,48300.0,1.0402,1.0402,1.0343,1.0343,48300.0
2009-02-12 10:40:00,1.76,1.77,1.74,1.77,187400.0,1.0402,1.0461,1.0284,1.0461,187400.0
2009-02-12 10:45:00,1.77,1.82,1.77,1.79,188200.0,1.0461,1.0757,1.0461,1.0579,188200.0
2009-02-12 10:50:00,1.78,1.8,1.76,1.8,147600.0,1.052,1.0638,1.0402,1.0638,147600.0
2009-02-12 10:55:00,1.79,1.8,1.77,1.77,130700.0,1.0579,1.0638,1.0461,1.0461,130700.0
2009-02-12 11:00:00,1.78,1.78,1.75,1.76,109600.0,1.052,1.052,1.0343,1.0402,109600.0
2009-02-12 11:05:00,1.77,1.78,1.76,1.77,105200.0,1.0461,1.052,1.0402,1.0461,105200.0
2009-02-12 11:10:00,1.78,1.78,1.77,1.78,74400.0,1.052,1.052,1.0461,1.052,74400.0
2009-02-12 11:15:00,1.77,1.79,1.77,1.78,331500.0,1.0461,1.0579,1.0461,1.052,331500.0
2009-02-12 11:20:00,1.78,1.79,1.76,1.79,80100.0,1.052,1.0579,1.0402,1.0579,80100.0
2009-02-12 11:25:00,1.79,1.83,1.78,1.8,270900.0,1.0579,1.0816,1.052,1.0638,270900.0
2009-02-12 11:30:00,1.8,1.81,1.77,1.77,188000.0,1.0638,1.0698,1.0461,1.0461,188000.0
2009-02-12 11:35:00,1.78,1.82,1.77,1.82,81000.0,1.052,1.0757,1.0461,1.0757,81000.0
2009-02-12 11:40:00,1.82,1.85,1.81,1.83,240000.0,1.0757,1.0934,1.0698,1.0816,240000.0
2009-02-12 11:45:00,1.83,1.84,1.8,1.81,137400.0,1.0816,1.0875,1.0638,1.0698,137400.0
2009-02-12 11:50:00,1.81,1.83,1.8,1.81,113400.0,1.0698,1.0816,1.0638,1.0698,113400.0
2009-02-12 11:55:00,1.81,1.81,1.8,1.81,11800.0,1.0698,1.0698,1.0638,1.0698,11800.0
2009-02-12 12:00:00,1.8,1.82,1.8,1.81,33700.0,1.0638,1.0757,1.0638,1.0698,33700.0
2009-02-12 12:05:00,1.82,1.82,1.78,1.82,141700.0,1.0757,1.0757,1.052,1.0757,141700.0
2009-02-12 12:10:00,1.81,1.85,1.81,1.85,140100.0,1.0698,1.0934,1.0698,1.0934,140100.0
2009-02-12 12:15:00,1.84,1.85,1.83,1.84,63800.0,1.0875,1.0934,1.0816,1.0875,63800.0
2009-02-12 12:20:00,1.84,1.84,1.83,1.83,7900.0,1.0875,1.0875,1.0816,1.0816,7900.0
2009-02-12 12:25:00,1.84,1.85,1.83,1.85,153700.0,1.0875,1.0934,1.0816,1.0934,153700.0
2009-02-12 12:30:00,1.84,1.84,1.82,1.83,134000.0,1.0875,1.0875,1.0757,1.0816,134000.0
2009-02-12 12:35:00,1.83,1.83,1.82,1.82,63100.0,1.0816,1.0816,1.0757,1.0757,63100.0
2009-02-12 12:40:00,1.83,1.83,1.82,1.83,50200.0,1.0816,1.0816,1.0757,1.0816,50200.0
2009-02-12 12:45:00,1.83,1.84,1.8,1.82,437500.0,1.0816,1.0875,1.0638,1.0757,437500.0
2009-02-12 12:50:00,1.81,1.82,1.78,1.78,110300.0,1.0698,1.0757,1.052,1.052,110300.0
2009-02-12 12:55:00,1.78,1.79,1.73,1.74,327500.0,1.052,1.0579,1.0225,1.0284,327500.0
2009-02-12 13:00:00,1.73,1.73,1.71,1.72,138500.0,1.0225,1.0225,1.0107,1.0166,138500.0
2009-02-12 13:05:00,1.72,1.75,1.72,1.75,119600.0,1.0166,1.0343,1.0166,1.0343,119600.0
2009-02-12 13:10:00,1.75,1.76,1.73,1.73,205000.0,1.0343,1.0402,1.0225,1.0225,205000.0
2009-02-12 13:15:00,1.72,1.73,1.71,1.71,26600.0,1.0166,1.0225,1.0107,1.0107,26600.0
2009-02-12 13:20:00,1.71,1.74,1.71,1.73,82000.0,1.0107,1.0284,1.0107,1.0225,82000.0
2009-02-12 13:25:00,1.73,1.73,1.71,1.71,32900.0,1.0225,1.0225,1.0107,1.0107,32900.0
2009-02-12 13:30:00,1.71,1.75,1.71,1.75,85900.0,1.0107,1.0343,1.0107,1.0343,85900.0
2009-02-12 13:35:00,1.74,1.75,1.69,1.7,293600.0,1.0284,1.0343,0.9988,1.0047,293600.0
2009-02-12 13:40:00,1.69,1.72,1.69,1.72,58400.0,0.9988,1.0166,0.9988,1.0166,58400.0
2009-02-12 13:45:00,1.71,1.72,1.71,1.72,79200.0,1.0107,1.0166,1.0107,1.0166,79200.0
2009-02-12 13:50:00,1.72,1.72,1.71,1.72,105600.0,1.0166,1.0166,1.0107,1.0166,105600.0
2009-02-12 13:55:00,1.72,1.74,1.7,1.74,109700.0,1.0166,1.0284,1.0047,1.0284,109700.0
2009-02-12 14:00:00,1.74,1.74,1.71,1.72,132100.0,1.0284,1.0284,1.0107,1.0166,132100.0
2009-02-12 14:05:00,1.72,1.74,1.72,1.73,61700.0,1.0166,1.0284,1.0166,1.0225,61700.0
2009-02-12 14:10:00,1.72,1.73,1.72,1.72,40100.0,1.0166,1.0225,1.0166,1.0166,40100.0
2009-02-12 14:15:00,1.73,1.76,1.73,1.74,225500.0,1.0225,1.0402,1.0225,1.0284,225500.0
2009-02-12 14:20:00,1.74,1.74,1.72,1.72,64600.0,1.0284,1.0284,1.0166,1.0166,64600.0
2009-02-12 14:25:00,1.71,1.74,1.7,1.74,82700.0,1.0107,1.0284,1.0047,1.0284,82700.0
2009-02-12 14:30:00,1.73,1.73,1.71,1.72,75600.0,1.0225,1.0225,1.0107,1.0166,75600.0
2009-02-12 14:35:00,1.72,1.73,1.68,1.71,210500.0,1.0166,1.0225,0.9929,1.0107,210500.0
2009-02-12 14:40:00,1.72,1.72,1.67,1.68,237900.0,1.0166,1.0166,0.987,0.9929,237900.0
2009-02-12 14:45:00,1.68,1.68,1.67,1.68,95300.0,0.9929,0.9929,0.987,0.9929,95300.0
2009-02-12 14:50:00,1.68,1.7,1.67,1.69,79500.0,0.9929,1.0047,0.987,0.9988,79500.0
2009-02-12 14:55:00,1.69,1.7,1.68,1.68,127100.0,0.9988,1.0047,0.9929,0.9929,127100.0
2009-02-12 15:00:00,1.68,1.69,1.68,1.69,39900.0,0.9929,0.9988,0.9929,0.9988,39900.0
2009-02-12 15:05:00,1.68,1.69,1.68,1.69,75900.0,0.9929,0.9988,0.9929,0.9988,75900.0
2009-02-12 15:10:00,1.69,1.75,1.68,1.73,460100.0,0.9988,1.0343,0.9929,1.0225,460100.0
2009-02-12 15:15:00,1.72,1.77,1.72,1.77,171500.0,1.0166,1.0461,1.0166,1.0461,171500.0
2009-02-12 15:20:00,1.76,1.8,1.73,1.79,305000.0,1.0402,1.0638,1.0225,1.0579,305000.0
2009-02-12 15:25:00,1.79,1.8,1.77,1.8,168900.0,1.0579,1.0638,1.0461,1.0638,168900.0
2009-02-12 15:30:00,1.79,1.83,1.78,1.81,549900.0,1.0579,1.0816,1.052,1.0698,549900.0
2009-02-12 15:35:00,1.8,1.84,1.8,1.83,248500.0,1.0638,1.0875,1.0638,1.0816,248500.0
2009-02-12 15:40:00,1.83,1.84,1.8,1.82,416600.0,1.0816,1.0875,1.0638,1.0757,416600.0
2009-02-12 15:45:00,1.82,1.83,1.79,1.79,327100.0,1.0757,1.0816,1.0579,1.0579,327100.0
2009-02-12 15:50:00,1.8,1.84,1.79,1.83,429600.0,1.0638,1.0875,1.0579,1.0816,429600.0
2009-02-12 15:55:00,1.83,1.86,1.82,1.83,691500.0,1.0816,1.0993,1.0757,1.0816,691500.0
2009-02-13 09:30:00,1.77,1.82,1.76,1.77,427000.0,1.0461,1.0757,1.0402,1.0461,427000.0
2009-02-13 09:35:00,1.77,1.78,1.73,1.73,188300.0,1.0461,1.052,1.0225,1.0225,188300.0
2009-02-13 09:40:00,1.73,1.78,1.73,1.73,175800.0,1.0225,1.052,1.0225,1.0225,175800.0
2009-02-13 09:45:00,1.73,1.76,1.73,1.74,81000.0,1.0225,1.0402,1.0225,1.0284,81000.0
2009-02-13 09:50:00,1.74,1.75,1.72,1.73,76500.0,1.0284,1.0343,1.0166,1.0225,76500.0
2009-02-13 09:55:00,1.73,1.73,1.72,1.73,108000.0,1.0225,1.0225,1.0166,1.0225,108000.0
2009-02-13 10:00:00,1.72,1.73,1.72,1.72,96400.0,1.0166,1.0225,1.0166,1.0166,96400.0
2009-02-13 10:05:00,1.73,1.76,1.72,1.73,249800.0,1.0225,1.0402,1.0166,1.0225,249800.0
2009-02-13 10:10:00,1.73,1.75,1.73,1.75,95100.0,1.0225,1.0343,1.0225,1.0343,95100.0
2009-02-13 10:15:00,1.75,1.75,1.71,1.72,188500.0,1.0343,1.0343,1.0107,1.0166,188500.0
2009-02-13 10:20:00,1.72,1.76,1.71,1.74,151800.0,1.0166,1.0402,1.0107,1.0284,151800.0
2009-02-13 10:25:00,1.75,1.76,1.74,1.75,102000.0,1.0343,1.0402,1.0284,1.0343,102000.0
2009-02-13 10:30:00,1.75,1.76,1.75,1.76,150800.0,1.0343,1.0402,1.0343,1.0402,150800.0
2009-02-13 10:35:00,1.76,1.76,1.75,1.75,74100.0,1.0402,1.0402,1.0343,1.0343,74100.0
2009-02-13 10:40:00,1.76,1.76,1.75,1.75,60200.0,1.0402,1.0402,1.0343,1.0343,60200.0
2009-02-13 10:45:00,1.75,1.76,1.72,1.73,119800.0,1.0343,1.0402,1.0166,1.0225,119800.0
2009-02-13 10:50:00,1.73,1.74,1.73,1.74,36200.0,1.0225,1.0284,1.0225,1.0284,36200.0
2009-02-13 10:55:00,1.74,1.74,1.73,1.73,39500.0,1.0284,1.0284,1.0225,1.0225,39500.0
2009-02-13 11:00:00,1.74,1.74,1.71,1.71,74400.0,1.0284,1.0284,1.0107,1.0107,74400.0
2009-02-13 11:05:00,1.71,1.73,1.71,1.72,167600.0,1.0107,1.0225,1.0107,1.0166,167600.0
2009-02-13 11:10:00,1.73,1.73,1.72,1.73,86500.0,1.0225,1.0225,1.0166,1.0225,86500.0
2009-02-13 11:15:00,1.72,1.73,1.71,1.71,49800.0,1.0166,1.0225,1.0107,1.0107,49800.0
2009-02-13 11:20:00,1.71,1.72,1.71,1.71,52800.0,1.0107,1.0166,1.0107,1.0107,52800.0
2009-02-13 11:25:00,1.72,1.72,1.71,1.72,274800.0,1.0166,1.0166,1.0107,1.0166,274800.0
2009-02-13 11:30:00,1.71,1.72,1.7,1.7,333600.0,1.0107,1.0166,1.0047,1.0047,333600.0
2009-02-13 11:35:00,1.71,1.71,1.7,1.71,99600.0,1.0107,1.0107,1.0047,1.0107,99600.0
2009-02-13 11:40:00,1.7,1.71,1.7,1.7,91600.0,1.0047,1.0107,1.0047,1.0047,91600.0
2009-02-13 11:45:00,1.7,1.71,1.7,1.7,47900.0,1.0047,1.0107,1.0047,1.0047,47900.0
2009-02-13 11:50:00,1.7,1.71,1.7,1.7,23600.0,1.0047,1.0107,1.0047,1.0047,23600.0
2009-02-13 11:55:00,1.7,1.71,1.7,1.7,33200.0,1.0047,1.0107,1.0047,1.0047,33200.0
2009-02-13 12:00:00,1.71,1.71,1.7,1.71,26400.0,1.0107,1.0107,1.0047,1.0107,26400.0
2009-02-13 12:05:00,1.71,1.71,1.7,1.71,17400.0,1.0107,1.0107,1.0047,1.0107,17400.0
2009-02-13 12:10:00,1.71,1.71,1.7,1.7,72500.0,1.0107,1.0107,1.0047,1.0047,72500.0
2009-02-13 12:15:00,1.7,1.7,1.67,1.67,229600.0,1.0047,1.0047,0.987,0.987,229600.0
2009-02-13 12:20:00,1.67,1.68,1.67,1.68,8500.0,0.987,0.9929,0.987,0.9929,8500.0
2009-02-13 12:25:00,1.68,1.7,1.67,1.7,65000.0,0.9929,1.0047,0.987,1.0047,65000.0
2009-02-13 12:30:00,1.69,1.7,1.69,1.7,10300.0,0.9988,1.0047,0.9988,1.0047,10300.0
2009-02-13 12:35:00,1.7,1.71,1.69,1.7,24900.0,1.0047,1.0107,0.9988,1.0047,24900.0
2009-02-13 12:40:00,1.7,1.71,1.7,1.71,26600.0,1.0047,1.0107,1.0047,1.0107,26600.0
2009-02-13 12:45:00,1.71,1.74,1.7,1.74,103300.0,1.0107,1.0284,1.0047,1.0284,103300.0
2009-02-13 12:50:00,1.74,1.74,1.69,1.7,130800.0,1.0284,1.0284,0.9988,1.0047,130800.0
2009-02-13 12:55:00,1.7,1.74,1.69,1.74,106000.0,1.0047,1.0284,0.9988,1.0284,106000.0
2009-02-13 13:00:00,1.74,1.74,1.73,1.73,39800.0,1.0284,1.0284,1.0225,1.0225,39800.0
2009-02-13 13:05:00,1.74,1.74,1.72,1.72,59300.0,1.0284,1.0284,1.0166,1.0166,59300.0
2009-02-13 13:10:00,1.72,1.73,1.72,1.73,14200.0,1.0166,1.0225,1.0166,1.0225,14200.0
2009-02-13 13:15:00,1.73,1.74,1.72,1.74,40600.0,1.0225,1.0284,1.0166,1.0284,40600.0
2009-02-13 13:20:00,1.74,1.74,1.73,1.74,26700.0,1.0284,1.0284,1.0225,1.0284,26700.0
2009-02-13 13:25:00,1.73,1.74,1.73,1.74,19400.0,1.0225,1.0284,1.0225,1.0284,19400.0
2009-02-13 13:30:00,1.74,1.76,1.74,1.74,164200.0,1.0284,1.0402,1.0284,1.0284,164200.0
2009-02-13 13:35:00,1.75,1.75,1.74,1.75,15700.0,1.0343,1.0343,1.0284,1.0343,15700.0
2009-02-13 13:40:00,1.74,1.76,1.74,1.76,24700.0,1.0284,1.0402,1.0284,1.0402,24700.0
2009-02-13 13:45:00,1.76,1.82,1.75,1.82,117900.0,1.0402,1.0757,1.0343,1.0757,117900.0
2009-02-13 13:50:00,1.81,1.86,1.79,1.85,232700.0,1.0698,1.0993,1.0579,1.0934,232700.0
2009-02-13 13:55:00,1.86,1.86,1.8,1.81,255900.0,1.0993,1.0993,1.0638,1.0698,255900.0
2009-02-13 14:00:00,1.8,1.83,1.78,1.8,303700.0,1.0638,1.0816,1.052,1.0638,303700.0
2009-02-13 14:05:00,1.79,1.8,1.77,1.77,91200.0,1.0579,1.0638,1.0461,1.0461,91200.0
2009-02-13 14:10:00,1.77,1.8,1.77,1.79,68300.0,1.0461,1.0638,1.0461,1.0579,68300.0
2009-02-13 14:15:00,1.79,1.8,1.77,1.78,140400.0,1.0579,1.0638,1.0461,1.052,140400.0
2009-02-13 14:20:00,1.79,1.8,1.78,1.8,45000.0,1.0579,1.0638,1.052,1.0638,45000.0
2009-02-13 14:25:00,1.8,1.8,1.79,1.8,62000.0,1.0638,1.0638,1.0579,1.0638,62000.0
2009-02-13 14:30:00,1.79,1.8,1.75,1.8,164000.0,1.0579,1.0638,1.0343,1.0638,164000.0
2009-02-13 14:35:00,1.8,1.8,1.76,1.79,96300.0,1.0638,1.0638,1.0402,1.0579,96300.0
2009-02-13 14:40:00,1.79,1.8,1.76,1.76,117000.0,1.0579,1.0638,1.0402,1.0402,117000.0
2009-02-13 14:45:00,1.76,1.76,1.73,1.73,320200.0,1.0402,1.0402,1.0225,1.0225,320200.0
2009-02-13 14:50:00,1.73,1.76,1.71,1.76,129800.0,1.0225,1.0402,1.0107,1.0402,129800.0
2009-02-13 14:55:00,1.76,1.76,1.73,1.75,173700.0,1.0402,1.0402,1.0225,1.0343,173700.0
2009-02-13 15:00:00,1.75,1.77,1.73,1.77,143400.0,1.0343,1.0461,1.0225,1.0461,143400.0
2009-02-13 15:05:00,1.77,1.78,1.73,1.73,302200.0,1.0461,1.052,1.0225,1.0225,302200.0
2009-02-13 15:10:00,1.73,1.74,1.72,1.72,58100.0,1.0225,1.0284,1.0166,1.0166,58100.0
2009-02-13 15:15:00,1.72,1.74,1.72,1.73,81300.0,1.0166,1.0284,1.0166,1.0225,81300.0
2009-02-13 15:20:00,1.73,1.74,1.72,1.74,113900.0,1.0225,1.0284,1.0166,1.0284,113900.0
2009-02-13 15:25:00,1.74,1.75,1.73,1.73,179700.0,1.0284,1.0343,1.0225,1.0225,179700.0
2009-02-13 15:30:00,1.73,1.75,1.73,1.73,146900.0,1.0225,1.0343,1.0225,1.0225,146900.0
2009-02-13 15:35:00,1.73,1.74,1.72,1.72,189500.0,1.0225,1.0284,1.0166,1.0166,189500.0
2009-02-13 15:40:00,1.73,1.73,1.7,1.71,401800.0,1.0225,1.0225,1.0047,1.0107,401800.0
2009-02-13 15:45:00,1.7,1.73,1.69,1.7,620400.0,1.0047,1.0225,0.9988,1.0047,620400.0
2009-02-13 15:50:00,1.7,1.71,1.69,1.71,147000.0,1.0047,1.0107,0.9988,1.0107,147000.0
2009-02-13 15:55:00,1.7,1.71,1.69,1.69,337600.0,1.0047,1.0107,0.9988,0.9988,337600.0
2009-02-17 09:30:00,1.51,1.52,1.45,1.47,1094300.0,0.8925,0.8984,0.857,0.8688,1094300.0
2009-02-17 09:35:00,1.48,1.52,1.48,1.49,248200.0,0.8747,0.8984,0.8747,0.8806,248200.0
2009-02-17 09:40:00,1.48,1.49,1.46,1.46,209400.0,0.8747,0.8806,0.8629,0.8629,209400.0
2009-02-17 09:45:00,1.45,1.49,1.45,1.47,203800.0,0.857,0.8806,0.857,0.8688,203800.0
2009-02-17 09:50:00,1.47,1.49,1.46,1.48,228000.0,0.8688,0.8806,0.8629,0.8747,228000.0
2009-02-17 09:55:00,1.48,1.5,1.48,1.49,173000.0,0.8747,0.8865,0.8747,0.8806,173000.0
2009-02-17 10:00:00,1.48,1.48,1.47,1.47,72500.0,0.8747,0.8747,0.8688,0.8688,72500.0
2009-02-17 10:05:00,1.47,1.5,1.47,1.5,191100.0,0.8688,0.8865,0.8688,0.8865,191100.0
2009-02-17 10:10:00,1.49,1.5,1.46,1.47,597100.0,0.8806,0.8865,0.8629,0.8688,597100.0
2009-02-17 10:15:00,1.46,1.48,1.45,1.46,262200.0,0.8629,0.8747,0.857,0.8629,262200.0
2009-02-17 10:20:00,1.46,1.48,1.46,1.47,443400.0,0.8629,0.8747,0.8629,0.8688,443400.0
2009-02-17 10:25:00,1.47,1.48,1.41,1.46,593900.0,0.8688,0.8747,0.8333,0.8629,593900.0
2009-02-17 10:30:00,1.46,1.47,1.44,1.44,202200.0,0.8629,0.8688,0.8511,0.8511,202200.0
2009-02-17 10:35:00,1.44,1.45,1.44,1.45,392900.0,0.8511,0.857,0.8511,0.857,392900.0
2009-02-17 10:40:00,1.45,1.47,1.44,1.46,243600.0,0.857,0.8688,0.8511,0.8629,243600.0
2009-02-17 10:45:00,1.47,1.47,1.46,1.47,54600.0,0.8688,0.8688,0.8629,0.8688,54600.0
2009-02-17 10:50:00,1.46,1.48,1.46,1.47,119600.0,0.8629,0.8747,0.8629,0.8688,119600.0
2009-02-17 10:55:00,1.47,1.48,1.46,1.47,114200.0,0.8688,0.8747,0.8629,0.8688,114200.0
2009-02-17 11:00:00,1.48,1.49,1.46,1.46,286200.0,0.8747,0.8806,0.8629,0.8629,286200.0
2009-02-17 11:05:00,1.46,1.47,1.45,1.46,180900.0,0.8629,0.8688,0.857,0.8629,180900.0
2009-02-17 11:10:00,1.46,1.46,1.45,1.46,194000.0,0.8629,0.8629,0.857,0.8629,194000.0
2009-02-17 11:15:00,1.45,1.46,1.45,1.45,42900.0,0.857,0.8629,0.857,0.857,42900.0
2009-02-17 11:20:00,1.46,1.46,1.45,1.46,30600.0,0.8629,0.8629,0.857,0.8629,30600.0
2009-02-17 11:25:00,1.45,1.46,1.44,1.45,94700.0,0.857,0.8629,0.8511,0.857,94700.0
2009-02-17 11:30:00,1.44,1.46,1.43,1.43,177700.0,0.8511,0.8629,0.8452,0.8452,177700.0
2009-02-17 11:35:00,1.44,1.44,1.42,1.42,188800.0,0.8511,0.8511,0.8393,0.8393,188800.0
2009-02-17 11:40:00,1.42,1.43,1.41,1.42,161700.0,0.8393,0.8452,0.8333,0.8393,161700.0
2009-02-17 11:45:00,1.42,1.43,1.41,1.42,288700.0,0.8393,0.8452,0.8333,0.8393,288700.0
2009-02-17 11:50:00,1.42,1.42,1.41,1.41,41100.0,0.8393,0.8393,0.8333,0.8333,41100.0
2009-02-17 11:55:00,1.42,1.42,1.41,1.41,46300.0,0.8393,0.8393,0.8333,0.8333,46300.0
2009-02-17 12:00:00,1.41,1.42,1.38,1.38,507300.0,0.8333,0.8393,0.8156,0.8156,507300.0
2009-02-17 12:05:00,1.38,1.41,1.38,1.39,354200.0,0.8156,0.8333,0.8156,0.8215,354200.0
2009-02-17 12:10:00,1.39,1.39,1.33,1.36,276700.0,0.8215,0.8215,0.7861,0.8038,276700.0
2009-02-17 12:15:00,1.36,1.37,1.33,1.36,407900.0,0.8038,0.8097,0.7861,0.8038,407900.0
2009-02-17 12:20:00,1.36,1.36,1.34,1.35,303800.0,0.8038,0.8038,0.792,0.7979,303800.0
2009-02-17 12:25:00,1.35,1.36,1.34,1.35,226400.0,0.7979,0.8038,0.792,0.7979,226400.0
2009-02-17 12:30:00,1.35,1.36,1.32,1.33,491700.0,0.7979,0.8038,0.7802,0.7861,491700.0
2009-02-17 12:35:00,1.33,1.34,1.32,1.33,187100.0,0.7861,0.792,0.7802,0.7861,187100.0
2009-02-17 12:40:00,1.33,1.35,1.32,1.34,320700.0,0.7861,0.7979,0.7802,0.792,320700.0
2009-02-17 12:45:00,1.34,1.34,1.31,1.32,310600.0,0.792,0.792,0.7742,0.7802,310600.0
2009-02-17 12:50:00,1.31,1.34,1.31,1.33,406700.0,0.7742,0.792,0.7742,0.7861,406700.0
2009-02-17 12:55:00,1.33,1.35,1.32,1.34,165800.0,0.7861,0.7979,0.7802,0.792,165800.0
2009-02-17 13:00:00,1.34,1.34,1.33,1.34,33800.0,0.792,0.792,0.7861,0.792,33800.0
2009-02-17 13:05:00,1.34,1.34,1.32,1.34,185100.0,0.792,0.792,0.7802,0.792,185100.0
2009-02-17 13:10:00,1.34,1.36,1.33,1.36,323000.0,0.792,0.8038,0.7861,0.8038,323000.0
2009-02-17 13:15:00,1.36,1.36,1.33,1.34,216900.0,0.8038,0.8038,0.7861,0.792,216900.0
2009-02-17 13:20:00,1.34,1.35,1.34,1.34,332800.0,0.792,0.7979,0.792,0.792,332800.0
2009-02-17 13:25:00,1.35,1.35,1.34,1.35,70700.0,0.7979,0.7979,0.792,0.7979,70700.0
2009-02-17 13:30:00,1.35,1.36,1.34,1.36,358500.0,0.7979,0.8038,0.792,0.8038,358500.0
2009-02-17 13:35:00,1.35,1.35,1.34,1.35,93000.0,0.7979,0.7979,0.792,0.7979,93000.0
2009-02-17 13:40:00,1.34,1.36,1.34,1.36,353600.0,0.792,0.8038,0.792,0.8038,353600.0
2009-02-17 13:45:00,1.36,1.37,1.35,1.36,233500.0,0.8038,0.8097,0.7979,0.8038,233500.0
2009-02-17 13:50:00,1.36,1.37,1.34,1.34,146900.0,0.8038,0.8097,0.792,0.792,146900.0
2009-02-17 13:55:00,1.35,1.35,1.34,1.35,107400.0,0.7979,0.7979,0.792,0.7979,107400.0
2009-02-17 14:00:00,1.35,1.35,1.31,1.31,747700.0,0.7979,0.7979,0.7742,0.7742,747700.0
2009-02-17 14:05:00,1.31,1.34,1.31,1.32,339400.0,0.7742,0.792,0.7742,0.7802,339400.0
2009-02-17 14:10:00,1.33,1.34,1.32,1.34,117400.0,0.7861,0.792,0.7802,0.792,117400.0
2009-02-17 14:15:00,1.34,1.35,1.32,1.33,111600.0,0.792,0.7979,0.7802,0.7861,111600.0
2009-02-17 14:20:00,1.32,1.34,1.31,1.32,236700.0,0.7802,0.792,0.7742,0.7802,236700.0
2009-02-17 14:25:00,1.32,1.32,1.31,1.32,35800.0,0.7802,0.7802,0.7742,0.7802,35800.0
2009-02-17 14:30:00,1.32,1.35,1.31,1.33,169500.0,0.7802,0.7979,0.7742,0.7861,169500.0
2009-02-17 14:35:00,1.33,1.35,1.33,1.34,96200.0,0.7861,0.7979,0.7861,0.792,96200.0
2009-02-17 14:40:00,1.34,1.35,1.33,1.34,103500.0,0.792,0.7979,0.7861,0.792,103500.0
2009-02-17 14:45:00,1.34,1.35,1.33,1.33,142100.0,0.792,0.7979,0.7861,0.7861,142100.0
2009-02-17 14:50:00,1.33,1.34,1.33,1.33,63200.0,0.7861,0.792,0.7861,0.7861,63200.0
2009-02-17 14:55:00,1.33,1.34,1.32,1.34,233400.0,0.7861,0.792,0.7802,0.792,233400.0
2009-02-17 15:00:00,1.34,1.34,1.32,1.32,127200.0,0.792,0.792,0.7802,0.7802,127200.0
2009-02-17 15:05:00,1.32,1.33,1.32,1.32,227000.0,0.7802,0.7861,0.7802,0.7802,227000.0
2009-02-17 15:10:00,1.32,1.33,1.31,1.32,122800.0,0.7802,0.7861,0.7742,0.7802,122800.0
2009-02-17 15:15:00,1.32,1.33,1.31,1.31,113400.0,0.7802,0.7861,0.7742,0.7742,113400.0
2009-02-17 15:20:00,1.31,1.33,1.31,1.33,123700.0,0.7742,0.7861,0.7742,0.7861,123700.0
2009-02-17 15:25:00,1.32,1.33,1.3,1.32,416700.0,0.7802,0.7861,0.7683,0.7802,416700.0
2009-02-17 15:30:00,1.32,1.33,1.32,1.33,393900.0,0.7802,0.7861,0.7802,0.7861,393900.0
2009-02-17 15:35:00,1.33,1.34,1.32,1.34,601700.0,0.7861,0.792,0.7802,0.792,601700.0
2009-02-17 15:40:00,1.34,1.34,1.32,1.33,287800.0,0.792,0.792,0.7802,0.7861,287800.0
2009-02-17 15:45:00,1.33,1.34,1.32,1.32,321100.0,0.7861,0.792,0.7802,0.7802,321100.0
2009-02-17 15:50:00,1.33,1.33,1.3,1.31,845500.0,0.7861,0.7861,0.7683,0.7742,845500.0
2009-02-17 15:55:00,1.31,1.33,1.31,1.31,1002600.0,0.7742,0.7861,0.7742,0.7742,1002600.0
2009-02-18 09:30:00,1.45,1.46,1.36,1.38,527600.0,0.857,0.8629,0.8038,0.8156,527600.0
2009-02-18 09:35:00,1.38,1.39,1.35,1.36,441400.0,0.8156,0.8215,0.7979,0.8038,441400.0
2009-02-18 09:40:00,1.35,1.38,1.35,1.37,400600.0,0.7979,0.8156,0.7979,0.8097,400600.0
2009-02-18 09:45:00,1.38,1.4,1.36,1.36,381900.0,0.8156,0.8274,0.8038,0.8038,381900.0
2009-02-18 09:50:00,1.36,1.37,1.32,1.36,600000.0,0.8038,0.8097,0.7802,0.8038,600000.0
2009-02-18 09:55:00,1.35,1.37,1.33,1.34,274800.0,0.7979,0.8097,0.7861,0.792,274800.0
2009-02-18 10:00:00,1.33,1.35,1.32,1.33,263800.0,0.7861,0.7979,0.7802,0.7861,263800.0
2009-02-18 10:05:00,1.32,1.34,1.31,1.31,293600.0,0.7802,0.792,0.7742,0.7742,293600.0
2009-02-18 10:10:00,1.31,1.32,1.3,1.31,480700.0,0.7742,0.7802,0.7683,0.7742,480700.0
2009-02-18 10:15:00,1.3,1.3,1.29,1.3,207800.0,0.7683,0.7683,0.7624,0.7683,207800.0
2009-02-18 10:20:00,1.29,1.32,1.29,1.3,430500.0,0.7624,0.7802,0.7624,0.7683,430500.0
2009-02-18 10:25:00,1.3,1.32,1.28,1.31,306000.0,0.7683,0.7802,0.7565,0.7742,306000.0
2009-02-18 10:30:00,1.31,1.39,1.31,1.39,391800.0,0.7742,0.8215,0.7742,0.8215,391800.0
2009-02-18 10:35:00,1.38,1.39,1.31,1.34,274200.0,0.8156,0.8215,0.7742,0.792,274200.0
2009-02-18 10:40:00,1.35,1.35,1.34,1.35,37400.0,0.7979,0.7979,0.792,0.7979,37400.0
2009-02-18 10:45:00,1.34,1.34,1.31,1.31,205100.0,0.792,0.792,0.7742,0.7742,205100.0
2009-02-18 10:50:00,1.32,1.32,1.29,1.32,183000.0,0.7802,0.7802,0.7624,0.7802,183000.0
2009-02-18 10:55:00,1.31,1.32,1.28,1.3,233600.0,0.7742,0.7802,0.7565,0.7683,233600.0
2009-02-18 11:00:00,1.3,1.3,1.29,1.29,138300.0,0.7683,0.7683,0.7624,0.7624,138300.0
2009-02-18 11:05:00,1.29,1.3,1.27,1.27,210800.0,0.7624,0.7683,0.7506,0.7506,210800.0
2009-02-18 11:10:00,1.27,1.3,1.27,1.3,157300.0,0.7506,0.7683,0.7506,0.7683,157300.0
2009-02-18 11:15:00,1.3,1.3,1.27,1.28,201700.0,0.7683,0.7683,0.7506,0.7565,201700.0
2009-02-18 11:20:00,1.27,1.31,1.27,1.31,288700.0,0.7506,0.7742,0.7506,0.7742,288700.0
2009-02-18 11:25:00,1.31,1.31,1.29,1.29,152200.0,0.7742,0.7742,0.7624,0.7624,152200.0
2009-02-18 11:30:00,1.29,1.3,1.29,1.29,117600.0,0.7624,0.7683,0.7624,0.7624,117600.0
2009-02-18 11:35:00,1.3,1.31,1.29,1.29,87600.0,0.7683,0.7742,0.7624,0.7624,87600.0
2009-02-18 11:40:00,1.29,1.34,1.28,1.34,217000.0,0.7624,0.792,0.7565,0.792,217000.0
2009-02-18 11:45:00,1.34,1.34,1.31,1.32,232600.0,0.792,0.792,0.7742,0.7802,232600.0
2009-02-18 11:50:00,1.33,1.33,1.3,1.31,133600.0,0.7861,0.7861,0.7683,0.7742,133600.0
2009-02-18 11:55:00,1.32,1.33,1.31,1.31,115500.0,0.7802,0.7861,0.7742,0.7742,115500.0
2009-02-18 12:00:00,1.31,1.33,1.31,1.33,131900.0,0.7742,0.7861,0.7742,0.7861,131900.0
2009-02-18 12:05:00,1.33,1.35,1.32,1.34,189000.0,0.7861,0.7979,0.7802,0.792,189000.0
2009-02-18 12:10:00,1.34,1.38,1.34,1.34,183100.0,0.792,0.8156,0.792,0.792,183100.0
2009-02-18 12:15:00,1.34,1.35,1.32,1.32,145800.0,0.792,0.7979,0.7802,0.7802,145800.0
2009-02-18 12:20:00,1.32,1.33,1.32,1.32,49900.0,0.7802,0.7861,0.7802,0.7802,49900.0
2009-02-18 12:25:00,1.32,1.34,1.3,1.34,250200.0,0.7802,0.792,0.7683,0.792,250200.0
2009-02-18 12:30:00,1.34,1.35,1.33,1.34,214300.0,0.792,0.7979,0.7861,0.792,214300.0
2009-02-18 12:35:00,1.33,1.34,1.32,1.32,108200.0,0.7861,0.792,0.7802,0.7802,108200.0
2009-02-18 12:40:00,1.32,1.36,1.3,1.36,174000.0,0.7802,0.8038,0.7683,0.8038,174000.0
2009-02-18 12:45:00,1.36,1.36,1.33,1.34,124400.0,0.8038,0.8038,0.7861,0.792,124400.0
2009-02-18 12:50:00,1.34,1.35,1.34,1.35,165700.0,0.792,0.7979,0.792,0.7979,165700.0
2009-02-18 12:55:00,1.35,1.36,1.34,1.34,105100.0,0.7979,0.8038,0.792,0.792,105100.0
2009-02-18 13:00:00,1.35,1.35,1.34,1.34,165000.0,0.7979,0.7979,0.792,0.792,165000.0
2009-02-18 13:05:00,1.34,1.34,1.32,1.32,79100.0,0.792,0.792,0.7802,0.7802,79100.0
2009-02-18 13:10:00,1.32,1.35,1.32,1.35,90800.0,0.7802,0.7979,0.7802,0.7979,90800.0
2009-02-18 13:15:00,1.36,1.36,1.3,1.31,225700.0,0.8038,0.8038,0.7683,0.7742,225700.0
2009-02-18 13:20:00,1.31,1.32,1.31,1.31,168800.0,0.7742,0.7802,0.7742,0.7742,168800.0
2009-02-18 13:25:00,1.31,1.32,1.29,1.29,223400.0,0.7742,0.7802,0.7624,0.7624,223400.0
2009-02-18 13:30:00,1.29,1.3,1.29,1.29,108100.0,0.7624,0.7683,0.7624,0.7624,108100.0
2009-02-18 13:35:00,1.29,1.3,1.28,1.29,104900.0,0.7624,0.7683,0.7565,0.7624,104900.0
2009-02-18 13:40:00,1.29,1.29,1.28,1.28,148400.0,0.7624,0.7624,0.7565,0.7565,148400.0
2009-02-18 13:45:00,1.28,1.3,1.28,1.29,100700.0,0.7565,0.7683,0.7565,0.7624,100700.0
2009-02-18 13:50:00,1.3,1.3,1.27,1.28,155600.0,0.7683,0.7683,0.7506,0.7565,155600.0
2009-02-18 13:55:00,1.28,1.29,1.27,1.27,197000.0,0.7565,0.7624,0.7506,0.7506,197000.0
2009-02-18 14:00:00,1.27,1.28,1.26,1.27,235200.0,0.7506,0.7565,0.7447,0.7506,235200.0
2009-02-18 14:05:00,1.26,1.27,1.24,1.25,963900.0,0.7447,0.7506,0.7329,0.7388,963900.0
2009-02-18 14:10:00,1.25,1.26,1.24,1.24,182300.0,0.7388,0.7447,0.7329,0.7329,182300.0
2009-02-18 14:15:00,1.24,1.25,1.24,1.24,50800.0,0.7329,0.7388,0.7329,0.7329,50800.0
2009-02-18 14:20:00,1.25,1.26,1.24,1.25,148400.0,0.7388,0.7447,0.7329,0.7388,148400.0
2009-02-18 14:25:00,1.25,1.26,1.25,1.25,74900.0,0.7388,0.7447,0.7388,0.7388,74900.0
2009-02-18 14:30:00,1.25,1.27,1.25,1.26,138600.0,0.7388,0.7506,0.7388,0.7447,138600.0
2009-02-18 14:35:00,1.26,1.27,1.25,1.25,253300.0,0.7447,0.7506,0.7388,0.7388,253300.0
2009-02-18 14:40:00,1.25,1.26,1.25,1.25,53500.0,0.7388,0.7447,0.7388,0.7388,53500.0
2009-02-18 14:45:00,1.26,1.26,1.25,1.25,127400.0,0.7447,0.7447,0.7388,0.7388,127400.0
2009-02-18 14:50:00,1.25,1.26,1.25,1.25,68700.0,0.7388,0.7447,0.7388,0.7388,68700.0
2009-02-18 14:55:00,1.25,1.3,1.25,1.27,425500.0,0.7388,0.7683,0.7388,0.7506,425500.0
2009-02-18 15:00:00,1.28,1.29,1.27,1.28,318200.0,0.7565,0.7624,0.7506,0.7565,318200.0
2009-02-18 15:05:00,1.28,1.29,1.28,1.28,210900.0,0.7565,0.7624,0.7565,0.7565,210900.0
2009-02-18 15:10:00,1.28,1.3,1.28,1.28,106200.0,0.7565,0.7683,0.7565,0.7565,106200.0
2009-02-18 15:15:00,1.29,1.29,1.28,1.29,74600.0,0.7624,0.7624,0.7565,0.7624,74600.0
2009-02-18 15:20:00,1.28,1.29,1.28,1.29,175500.0,0.7565,0.7624,0.7565,0.7624,175500.0
2009-02-18 15:25:00,1.28,1.29,1.28,1.28,158500.0,0.7565,0.7624,0.7565,0.7565,158500.0
2009-02-18 15:30:00,1.28,1.29,1.28,1.28,373700.0,0.7565,0.7624,0.7565,0.7565,373700.0
2009-02-18 15:35:00,1.28,1.29,1.28,1.29,191000.0,0.7565,0.7624,0.7565,0.7624,191000.0
2009-02-18 15:40:00,1.28,1.31,1.28,1.31,364100.0,0.7565,0.7742,0.7565,0.7742,364100.0
2009-02-18 15:45:00,1.31,1.31,1.3,1.3,407300.0,0.7742,0.7742,0.7683,0.7683,407300.0
2009-02-18 15:50:00,1.31,1.31,1.3,1.31,168800.0,0.7742,0.7742,0.7683,0.7742,168800.0
2009-02-18 15:55:00,1.31,1.32,1.3,1.31,447800.0,0.7742,0.7802,0.7683,0.7742,447800.0
2009-02-19 09:30:00,1.32,1.36,1.3,1.33,792200.0,0.7802,0.8038,0.7683,0.7861,792200.0
2009-02-19 09:35:00,1.33,1.36,1.27,1.29,408500.0,0.7861,0.8038,0.7506,0.7624,408500.0
2009-02-19 09:40:00,1.28,1.31,1.28,1.29,178900.0,0.7565,0.7742,0.7565,0.7624,178900.0
2009-02-19 09:45:00,1.3,1.3,1.25,1.25,385200.0,0.7683,0.7683,0.7388,0.7388,385200.0
2009-02-19 09:50:00,1.25,1.28,1.25,1.27,425100.0,0.7388,0.7565,0.7388,0.7506,425100.0
2009-02-19 09:55:00,1.26,1.28,1.25,1.27,259100.0,0.7447,0.7565,0.7388,0.7506,259100.0
2009-02-19 10:00:00,1.27,1.28,1.26,1.26,150800.0,0.7506,0.7565,0.7447,0.7447,150800.0
2009-02-19 10:05:00,1.26,1.27,1.26,1.26,87300.0,0.7447,0.7506,0.7447,0.7447,87300.0
2009-02-19 10:10:00,1.27,1.3,1.27,1.3,195400.0,0.7506,0.7683,0.7506,0.7683,195400.0
2009-02-19 10:15:00,1.3,1.3,1.26,1.27,211600.0,0.7683,0.7683,0.7447,0.7506,211600.0
2009-02-19 10:20:00,1.28,1.3,1.25,1.27,506200.0,0.7565,0.7683,0.7388,0.7506,506200.0
2009-02-19 10:25:00,1.27,1.27,1.26,1.27,77100.0,0.7506,0.7506,0.7447,0.7506,77100.0
2009-02-19 10:30:00,1.27,1.27,1.25,1.25,97700.0,0.7506,0.7506,0.7388,0.7388,97700.0
2009-02-19 10:35:00,1.25,1.26,1.25,1.25,277600.0,0.7388,0.7447,0.7388,0.7388,277600.0
2009-02-19 10:40:00,1.26,1.26,1.25,1.25,50200.0,0.7447,0.7447,0.7388,0.7388,50200.0
2009-02-19 10:45:00,1.25,1.26,1.25,1.25,115700.0,0.7388,0.7447,0.7388,0.7388,115700.0
2009-02-19 10:50:00,1.26,1.26,1.25,1.25,116600.0,0.7447,0.7447,0.7388,0.7388,116600.0
2009-02-19 10:55:00,1.25,1.26,1.25,1.25,90900.0,0.7388,0.7447,0.7388,0.7388,90900.0
2009-02-19 11:00:00,1.25,1.26,1.25,1.25,65100.0,0.7388,0.7447,0.7388,0.7388,65100.0
2009-02-19 11:05:00,1.25,1.27,1.25,1.26,130100.0,0.7388,0.7506,0.7388,0.7447,130100.0
2009-02-19 11:10:00,1.26,1.27,1.25,1.25,260600.0,0.7447,0.7506,0.7388,0.7388,260600.0
2009-02-19 11:15:00,1.26,1.26,1.25,1.25,38200.0,0.7447,0.7447,0.7388,0.7388,38200.0
2009-02-19 11:20:00,1.25,1.26,1.25,1.25,33000.0,0.7388,0.7447,0.7388,0.7388,33000.0
2009-02-19 11:25:00,1.26,1.26,1.25,1.26,57100.0,0.7447,0.7447,0.7388,0.7447,57100.0
2009-02-19 11:30:00,1.25,1.29,1.25,1.28,264600.0,0.7388,0.7624,0.7388,0.7565,264600.0
2009-02-19 11:35:00,1.27,1.28,1.26,1.26,83300.0,0.7506,0.7565,0.7447,0.7447,83300.0
2009-02-19 11:40:00,1.27,1.29,1.26,1.28,226600.0,0.7506,0.7624,0.7447,0.7565,226600.0
2009-02-19 11:45:00,1.28,1.29,1.24,1.25,430700.0,0.7565,0.7624,0.7329,0.7388,430700.0
2009-02-19 11:50:00,1.25,1.26,1.24,1.24,464300.0,0.7388,0.7447,0.7329,0.7329,464300.0
2009-02-19 11:55:00,1.24,1.25,1.21,1.21,144800.0,0.7329,0.7388,0.7151,0.7151,144800.0
2009-02-19 12:00:00,1.21,1.23,1.19,1.2,265000.0,0.7151,0.727,0.7033,0.7092,265000.0
2009-02-19 12:05:00,1.2,1.21,1.17,1.2,251700.0,0.7092,0.7151,0.6915,0.7092,251700.0
2009-02-19 12:10:00,1.2,1.2,1.17,1.17,85800.0,0.7092,0.7092,0.6915,0.6915,85800.0
2009-02-19 12:15:00,1.17,1.18,1.15,1.17,159800.0,0.6915,0.6974,0.6797,0.6915,159800.0
2009-02-19 12:20:00,1.18,1.21,1.17,1.21,77700.0,0.6974,0.7151,0.6915,0.7151,77700.0
2009-02-19 12:25:00,1.2,1.21,1.15,1.2,119000.0,0.7092,0.7151,0.6797,0.7092,119000.0
2009-02-19 12:30:00,1.2,1.2,1.19,1.2,19500.0,0.7092,0.7092,0.7033,0.7092,19500.0
2009-02-19 12:35:00,1.19,1.21,1.19,1.21,50600.0,0.7033,0.7151,0.7033,0.7151,50600.0
2009-02-19 12:40:00,1.21,1.22,1.18,1.18,91200.0,0.7151,0.7211,0.6974,0.6974,91200.0
2009-02-19 12:45:00,1.18,1.21,1.18,1.2,53100.0,0.6974,0.7151,0.6974,0.7092,53100.0
2009-02-19 12:50:00,1.2,1.21,1.19,1.19,58400.0,0.7092,0.7151,0.7033,0.7033,58400.0
2009-02-19 12:55:00,1.2,1.2,1.18,1.18,21200.0,0.7092,0.7092,0.6974,0.6974,21200.0
2009-02-19 13:00:00,1.18,1.19,1.16,1.16,56800.0,0.6974,0.7033,0.6856,0.6856,56800.0
2009-02-19 13:05:00,1.16,1.18,1.16,1.17,185900.0,0.6856,0.6974,0.6856,0.6915,185900.0
2009-02-19 13:10:00,1.16,1.17,1.16,1.16,165300.0,0.6856,0.6915,0.6856,0.6856,165300.0
2009-02-19 13:15:00,1.16,1.18,1.16,1.16,161600.0,0.6856,0.6974,0.6856,0.6856,161600.0
2009-02-19 13:20:00,1.16,1.2,1.16,1.19,273300.0,0.6856,0.7092,0.6856,0.7033,273300.0
2009-02-19 13:25:00,1.19,1.19,1.17,1.19,86100.0,0.7033,0.7033,0.6915,0.7033,86100.0
2009-02-19 13:30:00,1.2,1.2,1.15,1.15,110200.0,0.7092,0.7092,0.6797,0.6797,110200.0
2009-02-19 13:35:00,1.15,1.16,1.15,1.15,68500.0,0.6797,0.6856,0.6797,0.6797,68500.0
2009-02-19 13:40:00,1.15,1.16,1.15,1.15,137600.0,0.6797,0.6856,0.6797,0.6797,137600.0
2009-02-19 13:45:00,1.15,1.16,1.15,1.16,167100.0,0.6797,0.6856,0.6797,0.6856,167100.0
2009-02-19 13:50:00,1.15,1.16,1.15,1.15,39500.0,0.6797,0.6856,0.6797,0.6797,39500.0
2009-02-19 13:55:00,1.15,1.16,1.14,1.15,60800.0,0.6797,0.6856,0.6738,0.6797,60800.0
2009-02-19 14:00:00,1.14,1.15,1.11,1.13,151900.0,0.6738,0.6797,0.656,0.6679,151900.0
2009-02-19 14:05:00,1.13,1.17,1.13,1.16,126800.0,0.6679,0.6915,0.6679,0.6856,126800.0
2009-02-19 14:10:00,1.16,1.17,1.11,1.11,244200.0,0.6856,0.6915,0.656,0.656,244200.0
2009-02-19 14:15:00,1.11,1.12,1.1,1.11,291500.0,0.656,0.662,0.6501,0.656,291500.0
2009-02-19 14:20:00,1.1,1.12,1.09,1.1,421300.0,0.6501,0.662,0.6442,0.6501,421300.0
2009-02-19 14:25:00,1.1,1.12,1.09,1.1,410000.0,0.6501,0.662,0.6442,0.6501,410000.0
2009-02-19 14:30:00,1.1,1.11,1.07,1.09,412400.0,0.6501,0.656,0.6324,0.6442,412400.0
2009-02-19 14:35:00,1.09,1.1,1.08,1.1,156700.0,0.6442,0.6501,0.6383,0.6501,156700.0
2009-02-19 14:40:00,1.09,1.1,1.08,1.09,213900.0,0.6442,0.6501,0.6383,0.6442,213900.0
2009-02-19 14:45:00,1.1,1.1,1.06,1.07,305700.0,0.6501,0.6501,0.6265,0.6324,305700.0
2009-02-19 14:50:00,1.07,1.09,1.04,1.04,704400.0,0.6324,0.6442,0.6147,0.6147,704400.0
2009-02-19 14:55:00,1.04,1.08,1.04,1.06,208900.0,0.6147,0.6383,0.6147,0.6265,208900.0
2009-02-19 15:00:00,1.07,1.09,1.06,1.08,367600.0,0.6324,0.6442,0.6265,0.6383,367600.0
2009-02-19 15:05:00,1.08,1.08,1.06,1.07,118600.0,0.6383,0.6383,0.6265,0.6324,118600.0
2009-02-19 15:10:00,1.07,1.07,1.06,1.06,183500.0,0.6324,0.6324,0.6265,0.6265,183500.0
2009-02-19 15:15:00,1.06,1.09,1.06,1.08,293300.0,0.6265,0.6442,0.6265,0.6383,293300.0
2009-02-19 15:20:00,1.08,1.08,1.06,1.06,353600.0,0.6383,0.6383,0.6265,0.6265,353600.0
2009-02-19 15:25:00,1.07,1.09,1.05,1.08,476600.0,0.6324,0.6442,0.6206,0.6383,476600.0
2009-02-19 15:30:00,1.08,1.11,1.08,1.1,738600.0,0.6383,0.656,0.6383,0.6501,738600.0
2009-02-19 15:35:00,1.1,1.14,1.09,1.1,727900.0,0.6501,0.6738,0.6442,0.6501,727900.0
2009-02-19 15:40:00,1.11,1.15,1.1,1.14,559100.0,0.656,0.6797,0.6501,0.6738,559100.0
2009-02-19 15:45:00,1.14,1.15,1.12,1.14,727200.0,0.6738,0.6797,0.662,0.6738,727200.0
2009-02-19 15:50:00,1.14,1.14,1.09,1.1,497300.0,0.6738,0.6738,0.6442,0.6501,497300.0
2009-02-19 15:55:00,1.09,1.1,1.04,1.04,1268600.0,0.6442,0.6501,0.6147,0.6147,1268600.0
2009-02-20 09:30:00,1.01,1.03,1.0,1.01,947000.0,0.5969,0.6088,0.591,0.5969,947000.0
2009-02-20 09:35:00,1.0,1.03,1.0,1.03,454700.0,0.591,0.6088,0.591,0.6088,454700.0
2009-02-20 09:40:00,1.03,1.11,1.02,1.1,482200.0,0.6088,0.656,0.6028,0.6501,482200.0
2009-02-20 09:45:00,1.1,1.2,1.1,1.2,841700.0,0.6501,0.7092,0.6501,0.7092,841700.0
2009-02-20 09:50:00,1.2,1.31,1.15,1.18,1236100.0,0.7092,0.7742,0.6797,0.6974,1236100.0
2009-02-20 09:55:00,1.17,1.2,1.1,1.14,940300.0,0.6915,0.7092,0.6501,0.6738,940300.0
2009-02-20 10:00:00,1.14,1.16,1.12,1.15,412100.0,0.6738,0.6856,0.662,0.6797,412100.0
2009-02-20 10:05:00,1.16,1.17,1.13,1.15,411500.0,0.6856,0.6915,0.6679,0.6797,411500.0
2009-02-20 10:10:00,1.16,1.18,1.15,1.15,349100.0,0.6856,0.6974,0.6797,0.6797,349100.0
2009-02-20 10:15:00,1.15,1.19,1.15,1.19,524800.0,0.6797,0.7033,0.6797,0.7033,524800.0
2009-02-20 10:20:00,1.19,1.2,1.15,1.18,873600.0,0.7033,0.7092,0.6797,0.6974,873600.0
2009-02-20 10:25:00,1.19,1.24,1.17,1.24,515400.0,0.7033,0.7329,0.6915,0.7329,515400.0
2009-02-20 10:30:00,1.24,1.25,1.2,1.22,274800.0,0.7329,0.7388,0.7092,0.7211,274800.0
2009-02-20 10:35:00,1.22,1.24,1.21,1.23,228600.0,0.7211,0.7329,0.7151,0.727,228600.0
2009-02-20 10:40:00,1.22,1.24,1.17,1.23,377600.0,0.7211,0.7329,0.6915,0.727,377600.0
2009-02-20 10:45:00,1.23,1.24,1.2,1.22,254800.0,0.727,0.7329,0.7092,0.7211,254800.0
2009-02-20 10:50:00,1.22,1.23,1.2,1.23,262300.0,0.7211,0.727,0.7092,0.727,262300.0
2009-02-20 10:55:00,1.23,1.23,1.19,1.2,282400.0,0.727,0.727,0.7033,0.7092,282400.0
2009-02-20 11:00:00,1.19,1.2,1.14,1.19,535600.0,0.7033,0.7092,0.6738,0.7033,535600.0
2009-02-20 11:05:00,1.19,1.19,1.15,1.17,207100.0,0.7033,0.7033,0.6797,0.6915,207100.0
2009-02-20 11:10:00,1.17,1.17,1.12,1.12,420900.0,0.6915,0.6915,0.662,0.662,420900.0
2009-02-20 11:15:00,1.12,1.14,1.08,1.09,602800.0,0.662,0.6738,0.6383,0.6442,602800.0
2009-02-20 11:20:00,1.08,1.12,1.08,1.09,1161900.0,0.6383,0.662,0.6383,0.6442,1161900.0
2009-02-20 11:25:00,1.09,1.13,1.08,1.1,936200.0,0.6442,0.6679,0.6383,0.6501,936200.0
2009-02-20 11:30:00,1.1,1.11,1.05,1.1,719900.0,0.6501,0.656,0.6206,0.6501,719900.0
2009-02-20 11:35:00,1.11,1.13,1.09,1.13,377800.0,0.656,0.6679,0.6442,0.6679,377800.0
2009-02-20 11:40:00,1.13,1.13,1.1,1.12,203100.0,0.6679,0.6679,0.6501,0.662,203100.0
2009-02-20 11:45:00,1.11,1.12,1.1,1.11,56400.0,0.656,0.662,0.6501,0.656,56400.0
2009-02-20 11:50:00,1.11,1.13,1.11,1.13,88000.0,0.656,0.6679,0.656,0.6679,88000.0
2009-02-20 11:55:00,1.13,1.13,1.11,1.12,305100.0,0.6679,0.6679,0.656,0.662,305100.0
2009-02-20 12:00:00,1.11,1.13,1.11,1.12,86700.0,0.656,0.6679,0.656,0.662,86700.0
2009-02-20 12:05:00,1.12,1.13,1.11,1.12,76700.0,0.662,0.6679,0.656,0.662,76700.0
2009-02-20 12:10:00,1.13,1.13,1.12,1.13,108600.0,0.6679,0.6679,0.662,0.6679,108600.0
2009-02-20 12:15:00,1.12,1.13,1.12,1.13,53300.0,0.662,0.6679,0.662,0.6679,53300.0
2009-02-20 12:20:00,1.13,1.13,1.12,1.12,58600.0,0.6679,0.6679,0.662,0.662,58600.0
2009-02-20 12:25:00,1.13,1.13,1.1,1.12,404900.0,0.6679,0.6679,0.6501,0.662,404900.0
2009-02-20 12:30:00,1.12,1.13,1.1,1.11,484100.0,0.662,0.6679,0.6501,0.656,484100.0
2009-02-20 12:35:00,1.1,1.11,1.1,1.11,66000.0,0.6501,0.656,0.6501,0.656,66000.0
2009-02-20 12:40:00,1.11,1.11,1.1,1.11,33600.0,0.656,0.656,0.6501,0.656,33600.0
2009-02-20 12:45:00,1.11,1.15,1.11,1.12,432500.0,0.656,0.6797,0.656,0.662,432500.0
2009-02-20 12:50:00,1.11,1.12,1.1,1.11,164200.0,0.656,0.662,0.6501,0.656,164200.0
2009-02-20 12:55:00,1.11,1.12,1.1,1.12,87000.0,0.656,0.662,0.6501,0.662,87000.0
2009-02-20 13:00:00,1.11,1.12,1.11,1.12,63100.0,0.656,0.662,0.656,0.662,63100.0
2009-02-20 13:05:00,1.11,1.12,1.1,1.1,222100.0,0.656,0.662,0.6501,0.6501,222100.0
2009-02-20 13:10:00,1.11,1.17,1.1,1.16,433600.0,0.656,0.6915,0.6501,0.6856,433600.0
2009-02-20 13:15:00,1.16,1.16,1.11,1.13,425400.0,0.6856,0.6856,0.656,0.6679,425400.0
2009-02-20 13:20:00,1.13,1.16,1.12,1.15,255200.0,0.6679,0.6856,0.662,0.6797,255200.0
2009-02-20 13:25:00,1.15,1.24,1.14,1.18,886900.0,0.6797,0.7329,0.6738,0.6974,886900.0
2009-02-20 13:30:00,1.18,1.18,1.15,1.16,180600.0,0.6974,0.6974,0.6797,0.6856,180600.0
2009-02-20 13:35:00,1.16,1.19,1.15,1.17,125100.0,0.6856,0.7033,0.6797,0.6915,125100.0
2009-02-20 13:40:00,1.17,1.18,1.15,1.18,136800.0,0.6915,0.6974,0.6797,0.6974,136800.0
2009-02-20 13:45:00,1.17,1.18,1.16,1.17,62000.0,0.6915,0.6974,0.6856,0.6915,62000.0
2009-02-20 13:50:00,1.17,1.19,1.16,1.16,205800.0,0.6915,0.7033,0.6856,0.6856,205800.0
2009-02-20 13:55:00,1.17,1.17,1.16,1.16,88100.0,0.6915,0.6915,0.6856,0.6856,88100.0
2009-02-20 14:00:00,1.16,1.18,1.16,1.18,155600.0,0.6856,0.6974,0.6856,0.6974,155600.0
2009-02-20 14:05:00,1.18,1.2,1.17,1.2,115200.0,0.6974,0.7092,0.6915,0.7092,115200.0
2009-02-20 14:10:00,1.19,1.2,1.17,1.18,138400.0,0.7033,0.7092,0.6915,0.6974,138400.0
2009-02-20 14:15:00,1.17,1.21,1.17,1.19,225500.0,0.6915,0.7151,0.6915,0.7033,225500.0
2009-02-20 14:20:00,1.19,1.24,1.17,1.23,420800.0,0.7033,0.7329,0.6915,0.727,420800.0
2009-02-20 14:25:00,1.23,1.24,1.19,1.2,226700.0,0.727,0.7329,0.7033,0.7092,226700.0
2009-02-20 14:30:00,1.2,1.22,1.19,1.2,162600.0,0.7092,0.7211,0.7033,0.7092,162600.0
2009-02-20 14:35:00,1.19,1.22,1.17,1.22,112800.0,0.7033,0.7211,0.6915,0.7211,112800.0
2009-02-20 14:40:00,1.22,1.22,1.18,1.2,158700.0,0.7211,0.7211,0.6974,0.7092,158700.0
2009-02-20 14:45:00,1.2,1.25,1.19,1.25,371100.0,0.7092,0.7388,0.7033,0.7388,371100.0
2009-02-20 14:50:00,1.24,1.35,1.24,1.32,839300.0,0.7329,0.7979,0.7329,0.7802,839300.0
2009-02-20 14:55:00,1.32,1.35,1.3,1.33,638300.0,0.7802,0.7979,0.7683,0.7861,638300.0
2009-02-20 15:00:00,1.33,1.34,1.28,1.32,977000.0,0.7861,0.792,0.7565,0.7802,977000.0
2009-02-20 15:05:00,1.32,1.34,1.3,1.33,382700.0,0.7802,0.792,0.7683,0.7861,382700.0
2009-02-20 15:10:00,1.32,1.34,1.3,1.33,478700.0,0.7802,0.792,0.7683,0.7861,478700.0
2009-02-20 15:15:00,1.33,1.33,1.3,1.33,379400.0,0.7861,0.7861,0.7683,0.7861,379400.0
2009-02-20 15:20:00,1.33,1.41,1.32,1.38,689500.0,0.7861,0.8333,0.7802,0.8156,689500.0
2009-02-20 15:25:00,1.38,1.4,1.32,1.38,515900.0,0.8156,0.8274,0.7802,0.8156,515900.0
2009-02-20 15:30:00,1.38,1.45,1.36,1.4,948900.0,0.8156,0.857,0.8038,0.8274,948900.0
2009-02-20 15:35:00,1.41,1.44,1.36,1.41,536300.0,0.8333,0.8511,0.8038,0.8333,536300.0
2009-02-20 15:40:00,1.4,1.41,1.34,1.39,619100.0,0.8274,0.8333,0.792,0.8215,619100.0
2009-02-20 15:45:00,1.39,1.4,1.36,1.4,404300.0,0.8215,0.8274,0.8038,0.8274,404300.0
2009-02-20 15:50:00,1.4,1.4,1.33,1.37,743400.0,0.8274,0.8274,0.7861,0.8097,743400.0
2009-02-20 15:55:00,1.37,1.38,1.31,1.37,893100.0,0.8097,0.8156,0.7742,0.8097,893100.0
2009-02-23 09:30:00,1.61,1.63,1.31,1.32,756500.0,0.9516,0.9634,0.7742,0.7802,756500.0
2009-02-23 09:35:00,1.32,1.34,1.22,1.34,956900.0,0.7802,0.792,0.7211,0.792,956900.0
2009-02-23 09:40:00,1.34,1.36,1.28,1.3,568900.0,0.792,0.8038,0.7565,0.7683,568900.0
2009-02-23 09:45:00,1.3,1.38,1.3,1.33,502900.0,0.7683,0.8156,0.7683,0.7861,502900.0
2009-02-23 09:50:00,1.32,1.33,1.28,1.32,382000.0,0.7802,0.7861,0.7565,0.7802,382000.0
2009-02-23 09:55:00,1.32,1.36,1.31,1.32,325000.0,0.7802,0.8038,0.7742,0.7802,325000.0
2009-02-23 10:00:00,1.33,1.33,1.28,1.29,401700.0,0.7861,0.7861,0.7565,0.7624,401700.0
2009-02-23 10:05:00,1.29,1.3,1.28,1.28,235100.0,0.7624,0.7683,0.7565,0.7565,235100.0
2009-02-23 10:10:00,1.28,1.29,1.27,1.27,231700.0,0.7565,0.7624,0.7506,0.7506,231700.0
2009-02-23 10:15:00,1.27,1.27,1.16,1.19,769400.0,0.7506,0.7506,0.6856,0.7033,769400.0
2009-02-23 10:20:00,1.19,1.22,1.18,1.2,353800.0,0.7033,0.7211,0.6974,0.7092,353800.0
2009-02-23 10:25:00,1.2,1.21,1.19,1.21,86700.0,0.7092,0.7151,0.7033,0.7151,86700.0
2009-02-23 10:30:00,1.21,1.21,1.16,1.16,232500.0,0.7151,0.7151,0.6856,0.6856,232500.0
2009-02-23 10:35:00,1.16,1.18,1.13,1.16,399200.0,0.6856,0.6974,0.6679,0.6856,399200.0
2009-02-23 10:40:00,1.17,1.18,1.13,1.15,165000.0,0.6915,0.6974,0.6679,0.6797,165000.0
2009-02-23 10:45:00,1.15,1.18,1.15,1.17,87600.0,0.6797,0.6974,0.6797,0.6915,87600.0
2009-02-23 10:50:00,1.17,1.22,1.16,1.2,232500.0,0.6915,0.7211,0.6856,0.7092,232500.0
2009-02-23 10:55:00,1.2,1.2,1.15,1.15,216200.0,0.7092,0.7092,0.6797,0.6797,216200.0
2009-02-23 11:00:00,1.15,1.19,1.15,1.16,165000.0,0.6797,0.7033,0.6797,0.6856,165000.0
2009-02-23 11:05:00,1.16,1.16,1.14,1.14,193600.0,0.6856,0.6856,0.6738,0.6738,193600.0
2009-02-23 11:10:00,1.14,1.19,1.14,1.17,134400.0,0.6738,0.7033,0.6738,0.6915,134400.0
2009-02-23 11:15:00,1.17,1.19,1.16,1.19,47300.0,0.6915,0.7033,0.6856,0.7033,47300.0
2009-02-23 11:20:00,1.19,1.21,1.16,1.18,142500.0,0.7033,0.7151,0.6856,0.6974,142500.0
2009-02-23 11:25:00,1.19,1.21,1.18,1.18,54200.0,0.7033,0.7151,0.6974,0.6974,54200.0
2009-02-23 11:30:00,1.18,1.19,1.16,1.16,200100.0,0.6974,0.7033,0.6856,0.6856,200100.0
2009-02-23 11:35:00,1.16,1.17,1.16,1.17,44500.0,0.6856,0.6915,0.6856,0.6915,44500.0
2009-02-23 11:40:00,1.16,1.17,1.15,1.16,68600.0,0.6856,0.6915,0.6797,0.6856,68600.0
2009-02-23 11:45:00,1.16,1.17,1.15,1.17,67000.0,0.6856,0.6915,0.6797,0.6915,67000.0
2009-02-23 11:50:00,1.17,1.19,1.16,1.19,36100.0,0.6915,0.7033,0.6856,0.7033,36100.0
2009-02-23 11:55:00,1.18,1.18,1.17,1.17,32000.0,0.6974,0.6974,0.6915,0.6915,32000.0
2009-02-23 12:00:00,1.18,1.18,1.15,1.15,63200.0,0.6974,0.6974,0.6797,0.6797,63200.0
2009-02-23 12:05:00,1.16,1.19,1.15,1.16,129200.0,0.6856,0.7033,0.6797,0.6856,129200.0
2009-02-23 12:10:00,1.16,1.19,1.15,1.18,85200.0,0.6856,0.7033,0.6797,0.6974,85200.0
2009-02-23 12:15:00,1.17,1.17,1.16,1.17,38200.0,0.6915,0.6915,0.6856,0.6915,38200.0
2009-02-23 12:20:00,1.18,1.19,1.17,1.19,27300.0,0.6974,0.7033,0.6915,0.7033,27300.0
2009-02-23 12:25:00,1.19,1.2,1.16,1.16,70100.0,0.7033,0.7092,0.6856,0.6856,70100.0
2009-02-23 12:30:00,1.16,1.17,1.16,1.16,27900.0,0.6856,0.6915,0.6856,0.6856,27900.0
2009-02-23 12:35:00,1.16,1.17,1.16,1.16,22200.0,0.6856,0.6915,0.6856,0.6856,22200.0
2009-02-23 12:40:00,1.16,1.17,1.16,1.17,10700.0,0.6856,0.6915,0.6856,0.6915,10700.0
2009-02-23 12:45:00,1.16,1.17,1.15,1.15,141100.0,0.6856,0.6915,0.6797,0.6797,141100.0
2009-02-23 12:50:00,1.15,1.16,1.15,1.15,23600.0,0.6797,0.6856,0.6797,0.6797,23600.0
2009-02-23 12:55:00,1.15,1.16,1.14,1.14,177400.0,0.6797,0.6856,0.6738,0.6738,177400.0
2009-02-23 13:00:00,1.14,1.15,1.14,1.15,122600.0,0.6738,0.6797,0.6738,0.6797,122600.0
2009-02-23 13:05:00,1.14,1.17,1.14,1.16,170800.0,0.6738,0.6915,0.6738,0.6856,170800.0
2009-02-23 13:10:00,1.15,1.17,1.15,1.17,94400.0,0.6797,0.6915,0.6797,0.6915,94400.0
2009-02-23 13:15:00,1.17,1.19,1.17,1.17,123000.0,0.6915,0.7033,0.6915,0.6915,123000.0
2009-02-23 13:20:00,1.17,1.19,1.16,1.18,88500.0,0.6915,0.7033,0.6856,0.6974,88500.0
2009-02-23 13:25:00,1.18,1.21,1.18,1.2,195100.0,0.6974,0.7151,0.6974,0.7092,195100.0
2009-02-23 13:30:00,1.2,1.21,1.16,1.18,154600.0,0.7092,0.7151,0.6856,0.6974,154600.0
2009-02-23 13:35:00,1.18,1.21,1.15,1.15,196500.0,0.6974,0.7151,0.6797,0.6797,196500.0
2009-02-23 13:40:00,1.15,1.18,1.15,1.18,106700.0,0.6797,0.6974,0.6797,0.6974,106700.0
2009-02-23 13:45:00,1.18,1.19,1.16,1.17,93800.0,0.6974,0.7033,0.6856,0.6915,93800.0
2009-02-23 13:50:00,1.16,1.18,1.15,1.17,104800.0,0.6856,0.6974,0.6797,0.6915,104800.0
2009-02-23 13:55:00,1.18,1.19,1.16,1.18,154700.0,0.6974,0.7033,0.6856,0.6974,154700.0
2009-02-23 14:00:00,1.18,1.21,1.17,1.18,275200.0,0.6974,0.7151,0.6915,0.6974,275200.0
2009-02-23 14:05:00,1.18,1.21,1.17,1.17,94700.0,0.6974,0.7151,0.6915,0.6915,94700.0
2009-02-23 14:10:00,1.17,1.22,1.17,1.2,192100.0,0.6915,0.7211,0.6915,0.7092,192100.0
2009-02-23 14:15:00,1.2,1.22,1.19,1.21,169000.0,0.7092,0.7211,0.7033,0.7151,169000.0
2009-02-23 14:20:00,1.21,1.24,1.2,1.21,266500.0,0.7151,0.7329,0.7092,0.7151,266500.0
2009-02-23 14:25:00,1.21,1.26,1.21,1.25,150000.0,0.7151,0.7447,0.7151,0.7388,150000.0
2009-02-23 14:30:00,1.25,1.26,1.19,1.22,342500.0,0.7388,0.7447,0.7033,0.7211,342500.0
2009-02-23 14:35:00,1.22,1.25,1.2,1.22,179900.0,0.7211,0.7388,0.7092,0.7211,179900.0
2009-02-23 14:40:00,1.23,1.23,1.19,1.19,99100.0,0.727,0.727,0.7033,0.7033,99100.0
2009-02-23 14:45:00,1.19,1.19,1.17,1.18,93100.0,0.7033,0.7033,0.6915,0.6974,93100.0
2009-02-23 14:50:00,1.18,1.19,1.14,1.15,257700.0,0.6974,0.7033,0.6738,0.6797,257700.0
2009-02-23 14:55:00,1.15,1.17,1.14,1.16,167800.0,0.6797,0.6915,0.6738,0.6856,167800.0
2009-02-23 15:00:00,1.15,1.17,1.15,1.17,63500.0,0.6797,0.6915,0.6797,0.6915,63500.0
2009-02-23 15:05:00,1.16,1.17,1.16,1.16,158800.0,0.6856,0.6915,0.6856,0.6856,158800.0
2009-02-23 15:10:00,1.16,1.19,1.16,1.18,135500.0,0.6856,0.7033,0.6856,0.6974,135500.0
2009-02-23 15:15:00,1.18,1.19,1.16,1.17,100400.0,0.6974,0.7033,0.6856,0.6915,100400.0
2009-02-23 15:20:00,1.17,1.17,1.14,1.14,163100.0,0.6915,0.6915,0.6738,0.6738,163100.0
2009-02-23 15:25:00,1.14,1.18,1.14,1.17,212200.0,0.6738,0.6974,0.6738,0.6915,212200.0
2009-02-23 15:30:00,1.17,1.18,1.15,1.16,176900.0,0.6915,0.6974,0.6797,0.6856,176900.0
2009-02-23 15:35:00,1.16,1.17,1.15,1.16,158800.0,0.6856,0.6915,0.6797,0.6856,158800.0
2009-02-23 15:40:00,1.16,1.17,1.15,1.15,79000.0,0.6856,0.6915,0.6797,0.6797,79000.0
2009-02-23 15:45:00,1.15,1.18,1.15,1.18,202100.0,0.6797,0.6974,0.6797,0.6974,202100.0
2009-02-23 15:50:00,1.17,1.18,1.15,1.18,497800.0,0.6915,0.6974,0.6797,0.6974,497800.0
2009-02-23 15:55:00,1.18,1.19,1.16,1.16,563200.0,0.6974,0.7033,0.6856,0.6856,563200.0
2009-02-24 09:30:00,1.18,1.23,1.18,1.2,313100.0,0.6974,0.727,0.6974,0.7092,313100.0
2009-02-24 09:35:00,1.2,1.21,1.17,1.19,103700.0,0.7092,0.7151,0.6915,0.7033,103700.0
2009-02-24 09:40:00,1.19,1.2,1.18,1.18,102500.0,0.7033,0.7092,0.6974,0.6974,102500.0
2009-02-24 09:45:00,1.18,1.19,1.18,1.18,210600.0,0.6974,0.7033,0.6974,0.6974,210600.0
2009-02-24 09:50:00,1.19,1.2,1.19,1.2,219900.0,0.7033,0.7092,0.7033,0.7092,219900.0
2009-02-24 09:55:00,1.2,1.2,1.19,1.2,116700.0,0.7092,0.7092,0.7033,0.7092,116700.0
2009-02-24 10:00:00,1.19,1.2,1.17,1.19,175200.0,0.7033,0.7092,0.6915,0.7033,175200.0
2009-02-24 10:05:00,1.19,1.19,1.18,1.18,95100.0,0.7033,0.7033,0.6974,0.6974,95100.0
2009-02-24 10:10:00,1.19,1.19,1.18,1.18,120500.0,0.7033,0.7033,0.6974,0.6974,120500.0
2009-02-24 10:15:00,1.19,1.19,1.17,1.18,304800.0,0.7033,0.7033,0.6915,0.6974,304800.0
2009-02-24 10:20:00,1.18,1.18,1.17,1.17,53900.0,0.6974,0.6974,0.6915,0.6915,53900.0
2009-02-24 10:25:00,1.17,1.18,1.17,1.17,158900.0,0.6915,0.6974,0.6915,0.6915,158900.0
2009-02-24 10:30:00,1.18,1.19,1.16,1.19,261300.0,0.6974,0.7033,0.6856,0.7033,261300.0
2009-02-24 10:35:00,1.19,1.2,1.18,1.19,158200.0,0.7033,0.7092,0.6974,0.7033,158200.0
2009-02-24 10:40:00,1.19,1.19,1.18,1.18,39200.0,0.7033,0.7033,0.6974,0.6974,39200.0
2009-02-24 10:45:00,1.19,1.2,1.18,1.2,145100.0,0.7033,0.7092,0.6974,0.7092,145100.0
2009-02-24 10:50:00,1.2,1.21,1.18,1.19,192500.0,0.7092,0.7151,0.6974,0.7033,192500.0
2009-02-24 10:55:00,1.18,1.19,1.17,1.17,58900.0,0.6974,0.7033,0.6915,0.6915,58900.0
2009-02-24 11:00:00,1.18,1.18,1.17,1.17,30000.0,0.6974,0.6974,0.6915,0.6915,30000.0
2009-02-24 11:05:00,1.18,1.18,1.15,1.16,240400.0,0.6974,0.6974,0.6797,0.6856,240400.0
2009-02-24 11:10:00,1.16,1.16,1.15,1.15,42100.0,0.6856,0.6856,0.6797,0.6797,42100.0
2009-02-24 11:15:00,1.16,1.18,1.15,1.16,100200.0,0.6856,0.6974,0.6797,0.6856,100200.0
2009-02-24 11:20:00,1.17,1.17,1.15,1.15,39700.0,0.6915,0.6915,0.6797,0.6797,39700.0
2009-02-24 11:25:00,1.15,1.17,1.15,1.17,111800.0,0.6797,0.6915,0.6797,0.6915,111800.0
2009-02-24 11:30:00,1.17,1.17,1.15,1.15,73100.0,0.6915,0.6915,0.6797,0.6797,73100.0
2009-02-24 11:35:00,1.16,1.16,1.15,1.15,50900.0,0.6856,0.6856,0.6797,0.6797,50900.0
2009-02-24 11:40:00,1.16,1.16,1.15,1.15,48700.0,0.6856,0.6856,0.6797,0.6797,48700.0
2009-02-24 11:45:00,1.15,1.16,1.15,1.15,47600.0,0.6797,0.6856,0.6797,0.6797,47600.0
2009-02-24 11:50:00,1.16,1.16,1.15,1.15,57500.0,0.6856,0.6856,0.6797,0.6797,57500.0
2009-02-24 11:55:00,1.15,1.16,1.15,1.15,21100.0,0.6797,0.6856,0.6797,0.6797,21100.0
2009-02-24 12:00:00,1.16,1.16,1.15,1.15,58500.0,0.6856,0.6856,0.6797,0.6797,58500.0
2009-02-24 12:05:00,1.15,1.16,1.15,1.16,13700.0,0.6797,0.6856,0.6797,0.6856,13700.0
2009-02-24 12:10:00,1.16,1.16,1.13,1.14,204400.0,0.6856,0.6856,0.6679,0.6738,204400.0
2009-02-24 12:15:00,1.13,1.15,1.13,1.14,147500.0,0.6679,0.6797,0.6679,0.6738,147500.0
2009-02-24 12:20:00,1.15,1.15,1.14,1.14,38500.0,0.6797,0.6797,0.6738,0.6738,38500.0
2009-02-24 12:25:00,1.14,1.15,1.13,1.13,64400.0,0.6738,0.6797,0.6679,0.6679,64400.0
2009-02-24 12:30:00,1.13,1.14,1.13,1.13,43100.0,0.6679,0.6738,0.6679,0.6679,43100.0
2009-02-24 12:35:00,1.13,1.15,1.13,1.15,76600.0,0.6679,0.6797,0.6679,0.6797,76600.0
2009-02-24 12:40:00,1.15,1.15,1.14,1.15,47900.0,0.6797,0.6797,0.6738,0.6797,47900.0
2009-02-24 12:45:00,1.15,1.16,1.14,1.15,85700.0,0.6797,0.6856,0.6738,0.6797,85700.0
2009-02-24 12:50:00,1.15,1.17,1.15,1.16,115000.0,0.6797,0.6915,0.6797,0.6856,115000.0
2009-02-24 12:55:00,1.16,1.17,1.16,1.16,77600.0,0.6856,0.6915,0.6856,0.6856,77600.0
2009-02-24 13:00:00,1.16,1.17,1.16,1.16,64300.0,0.6856,0.6915,0.6856,0.6856,64300.0
2009-02-24 13:05:00,1.16,1.21,1.16,1.2,1020900.0,0.6856,0.7151,0.6856,0.7092,1020900.0
2009-02-24 13:10:00,1.2,1.25,1.19,1.25,570100.0,0.7092,0.7388,0.7033,0.7388,570100.0
2009-02-24 13:15:00,1.24,1.25,1.2,1.25,449700.0,0.7329,0.7388,0.7092,0.7388,449700.0
2009-02-24 13:20:00,1.25,1.32,1.23,1.31,536300.0,0.7388,0.7802,0.727,0.7742,536300.0
2009-02-24 13:25:00,1.32,1.33,1.28,1.33,388600.0,0.7802,0.7861,0.7565,0.7861,388600.0
2009-02-24 13:30:00,1.32,1.33,1.26,1.3,687100.0,0.7802,0.7861,0.7447,0.7683,687100.0
2009-02-24 13:35:00,1.3,1.32,1.26,1.31,571600.0,0.7683,0.7802,0.7447,0.7742,571600.0
2009-02-24 13:40:00,1.31,1.34,1.29,1.29,368200.0,0.7742,0.792,0.7624,0.7624,368200.0
2009-02-24 13:45:00,1.3,1.32,1.27,1.32,389200.0,0.7683,0.7802,0.7506,0.7802,389200.0
2009-02-24 13:50:00,1.32,1.36,1.32,1.36,611500.0,0.7802,0.8038,0.7802,0.8038,611500.0
2009-02-24 13:55:00,1.36,1.42,1.36,1.41,371200.0,0.8038,0.8393,0.8038,0.8333,371200.0
2009-02-24 14:00:00,1.42,1.44,1.39,1.43,541900.0,0.8393,0.8511,0.8215,0.8452,541900.0
2009-02-24 14:05:00,1.43,1.45,1.36,1.39,521500.0,0.8452,0.857,0.8038,0.8215,521500.0
2009-02-24 14:10:00,1.38,1.39,1.33,1.35,862400.0,0.8156,0.8215,0.7861,0.7979,862400.0
2009-02-24 14:15:00,1.36,1.45,1.36,1.39,393500.0,0.8038,0.857,0.8038,0.8215,393500.0
2009-02-24 14:20:00,1.4,1.41,1.37,1.41,422300.0,0.8274,0.8333,0.8097,0.8333,422300.0
2009-02-24 14:25:00,1.4,1.43,1.38,1.39,587000.0,0.8274,0.8452,0.8156,0.8215,587000.0
2009-02-24 14:30:00,1.4,1.4,1.36,1.39,250400.0,0.8274,0.8274,0.8038,0.8215,250400.0
2009-02-24 14:35:00,1.38,1.39,1.37,1.39,174200.0,0.8156,0.8215,0.8097,0.8215,174200.0
2009-02-24 14:40:00,1.39,1.41,1.38,1.39,453800.0,0.8215,0.8333,0.8156,0.8215,453800.0
2009-02-24 14:45:00,1.38,1.41,1.38,1.41,420100.0,0.8156,0.8333,0.8156,0.8333,420100.0
2009-02-24 14:50:00,1.41,1.41,1.38,1.4,234400.0,0.8333,0.8333,0.8156,0.8274,234400.0
2009-02-24 14:55:00,1.4,1.42,1.39,1.4,488300.0,0.8274,0.8393,0.8215,0.8274,488300.0
2009-02-24 15:00:00,1.39,1.42,1.39,1.42,218900.0,0.8215,0.8393,0.8215,0.8393,218900.0
2009-02-24 15:05:00,1.42,1.43,1.41,1.43,196000.0,0.8393,0.8452,0.8333,0.8452,196000.0
2009-02-24 15:10:00,1.43,1.43,1.4,1.41,160600.0,0.8452,0.8452,0.8274,0.8333,160600.0
2009-02-24 15:15:00,1.41,1.41,1.39,1.4,269500.0,0.8333,0.8333,0.8215,0.8274,269500.0
2009-02-24 15:20:00,1.4,1.41,1.38,1.39,255500.0,0.8274,0.8333,0.8156,0.8215,255500.0
2009-02-24 15:25:00,1.38,1.4,1.35,1.37,225600.0,0.8156,0.8274,0.7979,0.8097,225600.0
2009-02-24 15:30:00,1.37,1.42,1.35,1.37,623800.0,0.8097,0.8393,0.7979,0.8097,623800.0
2009-02-24 15:35:00,1.38,1.41,1.37,1.38,256900.0,0.8156,0.8333,0.8097,0.8156,256900.0
2009-02-24 15:40:00,1.38,1.4,1.38,1.39,200700.0,0.8156,0.8274,0.8156,0.8215,200700.0
2009-02-24 15:45:00,1.4,1.41,1.38,1.4,291300.0,0.8274,0.8333,0.8156,0.8274,291300.0
2009-02-24 15:50:00,1.4,1.41,1.38,1.41,585000.0,0.8274,0.8333,0.8156,0.8333,585000.0
2009-02-24 15:55:00,1.41,1.41,1.37,1.4,1208300.0,0.8333,0.8333,0.8097,0.8274,1208300.0
2009-02-25 09:30:00,1.38,1.38,1.32,1.34,279400.0,0.8156,0.8156,0.7802,0.792,279400.0
2009-02-25 09:35:00,1.35,1.35,1.25,1.26,352700.0,0.7979,0.7979,0.7388,0.7447,352700.0
2009-02-25 09:40:00,1.28,1.28,1.26,1.27,94600.0,0.7565,0.7565,0.7447,0.7506,94600.0
2009-02-25 09:45:00,1.27,1.29,1.26,1.29,124300.0,0.7506,0.7624,0.7447,0.7624,124300.0
2009-02-25 09:50:00,1.29,1.29,1.27,1.27,149500.0,0.7624,0.7624,0.7506,0.7506,149500.0
2009-02-25 09:55:00,1.27,1.28,1.27,1.27,27500.0,0.7506,0.7565,0.7506,0.7506,27500.0
2009-02-25 10:00:00,1.27,1.27,1.26,1.26,111900.0,0.7506,0.7506,0.7447,0.7447,111900.0
2009-02-25 10:05:00,1.26,1.27,1.21,1.23,168800.0,0.7447,0.7506,0.7151,0.727,168800.0
2009-02-25 10:10:00,1.22,1.25,1.22,1.23,102200.0,0.7211,0.7388,0.7211,0.727,102200.0
2009-02-25 10:15:00,1.23,1.24,1.22,1.23,44600.0,0.727,0.7329,0.7211,0.727,44600.0
2009-02-25 10:20:00,1.23,1.25,1.23,1.24,66900.0,0.727,0.7388,0.727,0.7329,66900.0
2009-02-25 10:25:00,1.25,1.27,1.24,1.27,91400.0,0.7388,0.7506,0.7329,0.7506,91400.0
2009-02-25 10:30:00,1.27,1.28,1.26,1.27,66300.0,0.7506,0.7565,0.7447,0.7506,66300.0
2009-02-25 10:35:00,1.26,1.27,1.26,1.26,23100.0,0.7447,0.7506,0.7447,0.7447,23100.0
2009-02-25 10:40:00,1.26,1.27,1.23,1.23,134100.0,0.7447,0.7506,0.727,0.727,134100.0
2009-02-25 10:45:00,1.24,1.25,1.23,1.24,57600.0,0.7329,0.7388,0.727,0.7329,57600.0
2009-02-25 10:50:00,1.25,1.27,1.24,1.27,151100.0,0.7388,0.7506,0.7329,0.7506,151100.0
2009-02-25 10:55:00,1.27,1.27,1.26,1.27,23300.0,0.7506,0.7506,0.7447,0.7506,23300.0
2009-02-25 11:00:00,1.27,1.27,1.26,1.27,50100.0,0.7506,0.7506,0.7447,0.7506,50100.0
2009-02-25 11:05:00,1.28,1.32,1.28,1.31,140100.0,0.7565,0.7802,0.7565,0.7742,140100.0
2009-02-25 11:10:00,1.3,1.31,1.3,1.3,13900.0,0.7683,0.7742,0.7683,0.7683,13900.0
2009-02-25 11:15:00,1.31,1.31,1.3,1.3,31700.0,0.7742,0.7742,0.7683,0.7683,31700.0
2009-02-25 11:20:00,1.31,1.32,1.3,1.32,54200.0,0.7742,0.7802,0.7683,0.7802,54200.0
2009-02-25 11:25:00,1.32,1.33,1.31,1.33,121000.0,0.7802,0.7861,0.7742,0.7861,121000.0
2009-02-25 11:30:00,1.33,1.33,1.32,1.33,33200.0,0.7861,0.7861,0.7802,0.7861,33200.0
2009-02-25 11:35:00,1.33,1.33,1.32,1.33,19700.0,0.7861,0.7861,0.7802,0.7861,19700.0
2009-02-25 11:40:00,1.33,1.37,1.32,1.37,179000.0,0.7861,0.8097,0.7802,0.8097,179000.0
2009-02-25 11:45:00,1.36,1.38,1.32,1.33,444600.0,0.8038,0.8156,0.7802,0.7861,444600.0
2009-02-25 11:50:00,1.33,1.41,1.32,1.38,526400.0,0.7861,0.8333,0.7802,0.8156,526400.0
2009-02-25 11:55:00,1.38,1.39,1.37,1.37,184100.0,0.8156,0.8215,0.8097,0.8097,184100.0
2009-02-25 12:00:00,1.38,1.44,1.38,1.41,441700.0,0.8156,0.8511,0.8156,0.8333,441700.0
2009-02-25 12:05:00,1.41,1.43,1.4,1.4,251500.0,0.8333,0.8452,0.8274,0.8274,251500.0
2009-02-25 12:10:00,1.41,1.41,1.4,1.4,344500.0,0.8333,0.8333,0.8274,0.8274,344500.0
2009-02-25 12:15:00,1.4,1.41,1.38,1.38,197000.0,0.8274,0.8333,0.8156,0.8156,197000.0
2009-02-25 12:20:00,1.38,1.39,1.38,1.38,13400.0,0.8156,0.8215,0.8156,0.8156,13400.0
2009-02-25 12:25:00,1.38,1.39,1.35,1.35,170200.0,0.8156,0.8215,0.7979,0.7979,170200.0
2009-02-25 12:30:00,1.35,1.36,1.35,1.35,107300.0,0.7979,0.8038,0.7979,0.7979,107300.0
2009-02-25 12:35:00,1.35,1.36,1.35,1.35,231800.0,0.7979,0.8038,0.7979,0.7979,231800.0
2009-02-25 12:40:00,1.35,1.36,1.34,1.35,127700.0,0.7979,0.8038,0.792,0.7979,127700.0
2009-02-25 12:45:00,1.35,1.36,1.34,1.36,192800.0,0.7979,0.8038,0.792,0.8038,192800.0
2009-02-25 12:50:00,1.35,1.37,1.35,1.36,39800.0,0.7979,0.8097,0.7979,0.8038,39800.0
2009-02-25 12:55:00,1.36,1.37,1.35,1.36,84400.0,0.8038,0.8097,0.7979,0.8038,84400.0
2009-02-25 13:00:00,1.36,1.4,1.36,1.39,136000.0,0.8038,0.8274,0.8038,0.8215,136000.0
2009-02-25 13:05:00,1.39,1.4,1.39,1.39,65800.0,0.8215,0.8274,0.8215,0.8215,65800.0
2009-02-25 13:10:00,1.4,1.4,1.39,1.39,52700.0,0.8274,0.8274,0.8215,0.8215,52700.0
2009-02-25 13:15:00,1.39,1.41,1.39,1.4,54400.0,0.8215,0.8333,0.8215,0.8274,54400.0
2009-02-25 13:20:00,1.4,1.41,1.39,1.39,131900.0,0.8274,0.8333,0.8215,0.8215,131900.0
2009-02-25 13:25:00,1.39,1.4,1.39,1.39,24500.0,0.8215,0.8274,0.8215,0.8215,24500.0
2009-02-25 13:30:00,1.39,1.4,1.39,1.4,29900.0,0.8215,0.8274,0.8215,0.8274,29900.0
2009-02-25 13:35:00,1.4,1.44,1.4,1.4,167900.0,0.8274,0.8511,0.8274,0.8274,167900.0
2009-02-25 13:40:00,1.41,1.42,1.4,1.4,91200.0,0.8333,0.8393,0.8274,0.8274,91200.0
2009-02-25 13:45:00,1.4,1.43,1.4,1.42,93400.0,0.8274,0.8452,0.8274,0.8393,93400.0
2009-02-25 13:50:00,1.42,1.43,1.38,1.43,662200.0,0.8393,0.8452,0.8156,0.8452,662200.0
2009-02-25 13:55:00,1.43,1.46,1.43,1.45,410000.0,0.8452,0.8629,0.8452,0.857,410000.0
2009-02-25 14:00:00,1.46,1.46,1.42,1.42,258000.0,0.8629,0.8629,0.8393,0.8393,258000.0
2009-02-25 14:05:00,1.41,1.42,1.31,1.37,539600.0,0.8333,0.8393,0.7742,0.8097,539600.0
2009-02-25 14:10:00,1.37,1.38,1.34,1.36,154600.0,0.8097,0.8156,0.792,0.8038,154600.0
2009-02-25 14:15:00,1.35,1.38,1.35,1.36,76800.0,0.7979,0.8156,0.7979,0.8038,76800.0
2009-02-25 14:20:00,1.36,1.4,1.35,1.4,350200.0,0.8038,0.8274,0.7979,0.8274,350200.0
2009-02-25 14:25:00,1.4,1.41,1.37,1.4,143000.0,0.8274,0.8333,0.8097,0.8274,143000.0
2009-02-25 14:30:00,1.4,1.4,1.32,1.34,473200.0,0.8274,0.8274,0.7802,0.792,473200.0
2009-02-25 14:35:00,1.35,1.36,1.33,1.35,300100.0,0.7979,0.8038,0.7861,0.7979,300100.0
2009-02-25 14:40:00,1.35,1.46,1.34,1.46,757400.0,0.7979,0.8629,0.792,0.8629,757400.0
2009-02-25 14:45:00,1.46,1.65,1.45,1.54,1666000.0,0.8629,0.9752,0.857,0.9102,1666000.0
2009-02-25 14:50:00,1.53,1.66,1.48,1.65,933000.0,0.9043,0.9811,0.8747,0.9752,933000.0
2009-02-25 14:55:00,1.66,1.73,1.62,1.67,1146500.0,0.9811,1.0225,0.9575,0.987,1146500.0
2009-02-25 15:00:00,1.67,1.72,1.61,1.68,520200.0,0.987,1.0166,0.9516,0.9929,520200.0
2009-02-25 15:05:00,1.68,1.73,1.67,1.73,746400.0,0.9929,1.0225,0.987,1.0225,746400.0
2009-02-25 15:10:00,1.72,1.72,1.57,1.59,1126000.0,1.0166,1.0166,0.9279,0.9397,1126000.0
2009-02-25 15:15:00,1.59,1.67,1.59,1.66,403600.0,0.9397,0.987,0.9397,0.9811,403600.0
2009-02-25 15:20:00,1.67,1.68,1.61,1.67,413400.0,0.987,0.9929,0.9516,0.987,413400.0
2009-02-25 15:25:00,1.68,1.69,1.62,1.65,656400.0,0.9929,0.9988,0.9575,0.9752,656400.0
2009-02-25 15:30:00,1.65,1.67,1.63,1.66,656600.0,0.9752,0.987,0.9634,0.9811,656600.0
2009-02-25 15:35:00,1.66,1.68,1.64,1.64,520800.0,0.9811,0.9929,0.9693,0.9693,520800.0
2009-02-25 15:40:00,1.64,1.65,1.57,1.58,609900.0,0.9693,0.9752,0.9279,0.9338,609900.0
2009-02-25 15:45:00,1.58,1.62,1.58,1.61,593600.0,0.9338,0.9575,0.9338,0.9516,593600.0
2009-02-25 15:50:00,1.61,1.64,1.6,1.63,565600.0,0.9516,0.9693,0.9456,0.9634,565600.0
2009-02-25 15:55:00,1.63,1.67,1.6,1.65,2001500.0,0.9634,0.987,0.9456,0.9752,2001500.0
2009-02-26 09:30:00,1.82,1.83,1.75,1.79,1011100.0,1.0757,1.0816,1.0343,1.0579,1011100.0
2009-02-26 09:35:00,1.79,1.81,1.75,1.78,895900.0,1.0579,1.0698,1.0343,1.052,895900.0
2009-02-26 09:40:00,1.78,1.81,1.76,1.78,644200.0,1.052,1.0698,1.0402,1.052,644200.0
2009-02-26 09:45:00,1.79,1.79,1.66,1.74,776000.0,1.0579,1.0579,0.9811,1.0284,776000.0
2009-02-26 09:50:00,1.74,1.79,1.73,1.78,533400.0,1.0284,1.0579,1.0225,1.052,533400.0
2009-02-26 09:55:00,1.77,1.8,1.76,1.79,449600.0,1.0461,1.0638,1.0402,1.0579,449600.0
2009-02-26 10:00:00,1.78,1.85,1.78,1.84,839400.0,1.052,1.0934,1.052,1.0875,839400.0
2009-02-26 10:05:00,1.84,1.86,1.82,1.85,418700.0,1.0875,1.0993,1.0757,1.0934,418700.0
2009-02-26 10:10:00,1.84,1.85,1.78,1.8,410700.0,1.0875,1.0934,1.052,1.0638,410700.0
2009-02-26 10:15:00,1.79,1.82,1.77,1.79,306200.0,1.0579,1.0757,1.0461,1.0579,306200.0
2009-02-26 10:20:00,1.79,1.82,1.78,1.8,383200.0,1.0579,1.0757,1.052,1.0638,383200.0
2009-02-26 10:25:00,1.81,1.81,1.77,1.78,383200.0,1.0698,1.0698,1.0461,1.052,383200.0
2009-02-26 10:30:00,1.77,1.82,1.77,1.8,364100.0,1.0461,1.0757,1.0461,1.0638,364100.0
2009-02-26 10:35:00,1.81,1.86,1.8,1.86,736300.0,1.0698,1.0993,1.0638,1.0993,736300.0
2009-02-26 10:40:00,1.85,1.89,1.85,1.85,704100.0,1.0934,1.117,1.0934,1.0934,704100.0
2009-02-26 10:45:00,1.85,1.96,1.85,1.96,705100.0,1.0934,1.1584,1.0934,1.1584,705100.0
2009-02-26 10:50:00,1.96,2.05,1.95,2.03,1192600.0,1.1584,1.2116,1.1525,1.1998,1192600.0
2009-02-26 10:55:00,2.03,2.04,2.0,2.04,519300.0,1.1998,1.2057,1.1821,1.2057,519300.0
2009-02-26 11:00:00,2.04,2.08,1.99,2.0,1002100.0,1.2057,1.2293,1.1761,1.1821,1002100.0
2009-02-26 11:05:00,2.0,2.01,1.96,1.96,878200.0,1.1821,1.188,1.1584,1.1584,878200.0
2009-02-26 11:10:00,1.97,1.99,1.95,1.99,454000.0,1.1643,1.1761,1.1525,1.1761,454000.0
2009-02-26 11:15:00,1.99,2.04,1.98,2.01,391300.0,1.1761,1.2057,1.1702,1.188,391300.0
2009-02-26 11:20:00,2.02,2.04,1.98,2.0,500400.0,1.1939,1.2057,1.1702,1.1821,500400.0
2009-02-26 11:25:00,2.0,2.01,1.99,1.99,972100.0,1.1821,1.188,1.1761,1.1761,972100.0
2009-02-26 11:30:00,1.99,2.01,1.99,2.0,799500.0,1.1761,1.188,1.1761,1.1821,799500.0
2009-02-26 11:35:00,2.0,2.02,1.99,2.0,746000.0,1.1821,1.1939,1.1761,1.1821,746000.0
2009-02-26 11:40:00,2.0,2.02,1.98,1.98,631200.0,1.1821,1.1939,1.1702,1.1702,631200.0
2009-02-26 11:45:00,1.98,1.99,1.95,1.96,452400.0,1.1702,1.1761,1.1525,1.1584,452400.0
2009-02-26 11:50:00,1.97,1.98,1.96,1.97,433700.0,1.1643,1.1702,1.1584,1.1643,433700.0
2009-02-26 11:55:00,1.97,1.99,1.9,1.99,909600.0,1.1643,1.1761,1.123,1.1761,909600.0
2009-02-26 12:00:00,1.98,2.01,1.98,2.0,418900.0,1.1702,1.188,1.1702,1.1821,418900.0
2009-02-26 12:05:00,2.0,2.03,1.99,2.02,399000.0,1.1821,1.1998,1.1761,1.1939,399000.0
2009-02-26 12:10:00,2.02,2.03,2.0,2.01,263600.0,1.1939,1.1998,1.1821,1.188,263600.0
2009-02-26 12:15:00,2.01,2.01,2.0,2.01,144200.0,1.188,1.188,1.1821,1.188,144200.0
2009-02-26 12:20:00,2.0,2.01,1.99,1.99,181400.0,1.1821,1.188,1.1761,1.1761,181400.0
2009-02-26 12:25:00,1.99,2.01,1.98,1.99,370600.0,1.1761,1.188,1.1702,1.1761,370600.0
2009-02-26 12:30:00,1.99,2.0,1.99,2.0,69400.0,1.1761,1.1821,1.1761,1.1821,69400.0
2009-02-26 12:35:00,2.0,2.02,1.99,2.02,194700.0,1.1821,1.1939,1.1761,1.1939,194700.0
2009-02-26 12:40:00,2.01,2.02,1.97,1.98,252400.0,1.188,1.1939,1.1643,1.1702,252400.0
2009-02-26 12:45:00,1.98,2.01,1.97,1.99,206100.0,1.1702,1.188,1.1643,1.1761,206100.0
2009-02-26 12:50:00,1.99,2.01,1.99,2.0,156500.0,1.1761,1.188,1.1761,1.1821,156500.0
2009-02-26 12:55:00,2.0,2.01,1.99,2.0,122100.0,1.1821,1.188,1.1761,1.1821,122100.0
2009-02-26 13:00:00,2.0,2.01,2.0,2.01,45900.0,1.1821,1.188,1.1821,1.188,45900.0
2009-02-26 13:05:00,2.0,2.01,1.99,1.99,218400.0,1.1821,1.188,1.1761,1.1761,218400.0
2009-02-26 13:10:00,1.99,2.0,1.85,1.89,816300.0,1.1761,1.1821,1.0934,1.117,816300.0
2009-02-26 13:15:00,1.89,1.96,1.89,1.91,264700.0,1.117,1.1584,1.117,1.1289,264700.0
2009-02-26 13:20:00,1.91,1.93,1.9,1.92,248800.0,1.1289,1.1407,1.123,1.1348,248800.0
2009-02-26 13:25:00,1.92,1.95,1.9,1.92,247800.0,1.1348,1.1525,1.123,1.1348,247800.0
2009-02-26 13:30:00,1.91,1.91,1.9,1.9,160300.0,1.1289,1.1289,1.123,1.123,160300.0
2009-02-26 13:35:00,1.9,1.93,1.9,1.91,243700.0,1.123,1.1407,1.123,1.1289,243700.0
2009-02-26 13:40:00,1.91,1.96,1.9,1.96,224300.0,1.1289,1.1584,1.123,1.1584,224300.0
2009-02-26 13:45:00,1.96,2.01,1.96,2.01,334100.0,1.1584,1.188,1.1584,1.188,334100.0
2009-02-26 13:50:00,2.01,2.01,1.98,1.98,157400.0,1.188,1.188,1.1702,1.1702,157400.0
2009-02-26 13:55:00,1.99,1.99,1.96,1.96,100200.0,1.1761,1.1761,1.1584,1.1584,100200.0
2009-02-26 14:00:00,1.95,1.96,1.92,1.93,60400.0,1.1525,1.1584,1.1348,1.1407,60400.0
2009-02-26 14:05:00,1.92,1.93,1.89,1.93,234900.0,1.1348,1.1407,1.117,1.1407,234900.0
2009-02-26 14:10:00,1.93,1.96,1.92,1.95,195500.0,1.1407,1.1584,1.1348,1.1525,195500.0
2009-02-26 14:15:00,1.96,2.0,1.95,1.97,331600.0,1.1584,1.1821,1.1525,1.1643,331600.0
2009-02-26 14:20:00,1.96,1.99,1.96,1.96,248000.0,1.1584,1.1761,1.1584,1.1584,248000.0
2009-02-26 14:25:00,1.96,2.01,1.96,2.01,308200.0,1.1584,1.188,1.1584,1.188,308200.0
2009-02-26 14:30:00,2.0,2.07,1.97,2.02,951500.0,1.1821,1.2234,1.1643,1.1939,951500.0
2009-02-26 14:35:00,2.02,2.02,1.97,2.02,284200.0,1.1939,1.1939,1.1643,1.1939,284200.0
2009-02-26 14:40:00,2.02,2.02,2.0,2.0,120700.0,1.1939,1.1939,1.1821,1.1821,120700.0
2009-02-26 14:45:00,2.0,2.01,2.0,2.0,153000.0,1.1821,1.188,1.1821,1.1821,153000.0
2009-02-26 14:50:00,2.0,2.01,1.95,1.95,182400.0,1.1821,1.188,1.1525,1.1525,182400.0
2009-02-26 14:55:00,1.95,1.97,1.88,1.97,501100.0,1.1525,1.1643,1.1111,1.1643,501100.0
2009-02-26 15:00:00,1.97,1.97,1.94,1.94,567600.0,1.1643,1.1643,1.1466,1.1466,567600.0
2009-02-26 15:05:00,1.94,1.99,1.94,1.99,383600.0,1.1466,1.1761,1.1466,1.1761,383600.0
2009-02-26 15:10:00,1.99,2.01,1.97,2.0,568100.0,1.1761,1.188,1.1643,1.1821,568100.0
2009-02-26 15:15:00,2.0,2.01,1.99,2.0,398900.0,1.1821,1.188,1.1761,1.1821,398900.0
2009-02-26 15:20:00,2.01,2.01,2.0,2.01,274700.0,1.188,1.188,1.1821,1.188,274700.0
2009-02-26 15:25:00,2.01,2.04,2.0,2.02,277600.0,1.188,1.2057,1.1821,1.1939,277600.0
2009-02-26 15:30:00,2.03,2.05,2.02,2.03,810900.0,1.1998,1.2116,1.1939,1.1998,810900.0
2009-02-26 15:35:00,2.04,2.04,1.99,2.0,391300.0,1.2057,1.2057,1.1761,1.1821,391300.0
2009-02-26 15:40:00,2.0,2.01,1.99,2.01,272800.0,1.1821,1.188,1.1761,1.188,272800.0
2009-02-26 15:45:00,2.01,2.04,2.0,2.04,492500.0,1.188,1.2057,1.1821,1.2057,492500.0
2009-02-26 15:50:00,2.03,2.04,1.99,2.01,597300.0,1.1998,1.2057,1.1761,1.188,597300.0
2009-02-26 15:55:00,2.01,2.02,1.97,1.98,601800.0,1.188,1.1939,1.1643,1.1702,601800.0
2009-02-27 09:30:00,1.52,1.59,1.45,1.58,1016400.0,0.8984,0.9397,0.857,0.9338,1016400.0
2009-02-27 09:35:00,1.58,1.69,1.58,1.61,471600.0,0.9338,0.9988,0.9338,0.9516,471600.0
2009-02-27 09:40:00,1.62,1.68,1.61,1.68,216200.0,0.9575,0.9929,0.9516,0.9929,216200.0
2009-02-27 09:45:00,1.67,1.68,1.64,1.65,910600.0,0.987,0.9929,0.9693,0.9752,910600.0
2009-02-27 09:50:00,1.65,1.68,1.65,1.66,490900.0,0.9752,0.9929,0.9752,0.9811,490900.0
2009-02-27 09:55:00,1.67,1.77,1.66,1.74,667700.0,0.987,1.0461,0.9811,1.0284,667700.0
2009-02-27 10:00:00,1.74,1.83,1.73,1.79,564700.0,1.0284,1.0816,1.0225,1.0579,564700.0
2009-02-27 10:05:00,1.78,1.8,1.68,1.7,521500.0,1.052,1.0638,0.9929,1.0047,521500.0
2009-02-27 10:10:00,1.69,1.69,1.66,1.69,314500.0,0.9988,0.9988,0.9811,0.9988,314500.0
2009-02-27 10:15:00,1.69,1.74,1.68,1.74,153900.0,0.9988,1.0284,0.9929,1.0284,153900.0
2009-02-27 10:20:00,1.73,1.78,1.73,1.76,446200.0,1.0225,1.052,1.0225,1.0402,446200.0
2009-02-27 10:25:00,1.76,1.76,1.7,1.7,127900.0,1.0402,1.0402,1.0047,1.0047,127900.0
2009-02-27 10:30:00,1.7,1.75,1.69,1.75,175100.0,1.0047,1.0343,0.9988,1.0343,175100.0
2009-02-27 10:35:00,1.75,1.75,1.7,1.7,143100.0,1.0343,1.0343,1.0047,1.0047,143100.0
2009-02-27 10:40:00,1.7,1.72,1.7,1.7,147600.0,1.0047,1.0166,1.0047,1.0047,147600.0
2009-02-27 10:45:00,1.71,1.72,1.68,1.7,260800.0,1.0107,1.0166,0.9929,1.0047,260800.0
2009-02-27 10:50:00,1.71,1.71,1.69,1.71,79300.0,1.0107,1.0107,0.9988,1.0107,79300.0
2009-02-27 10:55:00,1.7,1.71,1.69,1.69,67600.0,1.0047,1.0107,0.9988,0.9988,67600.0
2009-02-27 11:00:00,1.7,1.7,1.67,1.68,161700.0,1.0047,1.0047,0.987,0.9929,161700.0
2009-02-27 11:05:00,1.68,1.68,1.65,1.67,203800.0,0.9929,0.9929,0.9752,0.987,203800.0
2009-02-27 11:10:00,1.67,1.67,1.63,1.64,205900.0,0.987,0.987,0.9634,0.9693,205900.0
2009-02-27 11:15:00,1.63,1.65,1.63,1.63,80400.0,0.9634,0.9752,0.9634,0.9634,80400.0
2009-02-27 11:20:00,1.63,1.66,1.63,1.64,165000.0,0.9634,0.9811,0.9634,0.9693,165000.0
2009-02-27 11:25:00,1.65,1.65,1.64,1.65,69500.0,0.9752,0.9752,0.9693,0.9752,69500.0
2009-02-27 11:30:00,1.65,1.66,1.64,1.65,97600.0,0.9752,0.9811,0.9693,0.9752,97600.0
2009-02-27 11:35:00,1.65,1.65,1.63,1.63,136400.0,0.9752,0.9752,0.9634,0.9634,136400.0
2009-02-27 11:40:00,1.64,1.68,1.63,1.68,256700.0,0.9693,0.9929,0.9634,0.9929,256700.0
2009-02-27 11:45:00,1.68,1.71,1.65,1.65,287000.0,0.9929,1.0107,0.9752,0.9752,287000.0
2009-02-27 11:50:00,1.65,1.66,1.64,1.65,194600.0,0.9752,0.9811,0.9693,0.9752,194600.0
2009-02-27 11:55:00,1.64,1.64,1.63,1.64,446400.0,0.9693,0.9693,0.9634,0.9693,446400.0
2009-02-27 12:00:00,1.63,1.64,1.63,1.64,78500.0,0.9634,0.9693,0.9634,0.9693,78500.0
2009-02-27 12:05:00,1.63,1.64,1.6,1.6,360300.0,0.9634,0.9693,0.9456,0.9456,360300.0
2009-02-27 12:10:00,1.6,1.62,1.56,1.59,259300.0,0.9456,0.9575,0.922,0.9397,259300.0
2009-02-27 12:15:00,1.59,1.62,1.56,1.56,151400.0,0.9397,0.9575,0.922,0.922,151400.0
2009-02-27 12:20:00,1.56,1.57,1.54,1.56,130100.0,0.922,0.9279,0.9102,0.922,130100.0
2009-02-27 12:25:00,1.56,1.56,1.53,1.53,167600.0,0.922,0.922,0.9043,0.9043,167600.0
2009-02-27 12:30:00,1.53,1.59,1.52,1.55,250200.0,0.9043,0.9397,0.8984,0.9161,250200.0
2009-02-27 12:35:00,1.55,1.57,1.54,1.56,113300.0,0.9161,0.9279,0.9102,0.922,113300.0
2009-02-27 12:40:00,1.56,1.57,1.56,1.57,35800.0,0.922,0.9279,0.922,0.9279,35800.0
2009-02-27 12:45:00,1.57,1.57,1.55,1.56,336800.0,0.9279,0.9279,0.9161,0.922,336800.0
2009-02-27 12:50:00,1.56,1.56,1.54,1.54,123700.0,0.922,0.922,0.9102,0.9102,123700.0
2009-02-27 12:55:00,1.55,1.55,1.51,1.53,194900.0,0.9161,0.9161,0.8925,0.9043,194900.0
2009-02-27 13:00:00,1.54,1.61,1.54,1.59,145600.0,0.9102,0.9516,0.9102,0.9397,145600.0
2009-02-27 13:05:00,1.58,1.6,1.57,1.6,103300.0,0.9338,0.9456,0.9279,0.9456,103300.0
2009-02-27 13:10:00,1.6,1.6,1.53,1.54,136200.0,0.9456,0.9456,0.9043,0.9102,136200.0
2009-02-27 13:15:00,1.55,1.6,1.54,1.59,161200.0,0.9161,0.9456,0.9102,0.9397,161200.0
2009-02-27 13:20:00,1.6,1.6,1.56,1.57,96100.0,0.9456,0.9456,0.922,0.9279,96100.0
2009-02-27 13:25:00,1.58,1.58,1.56,1.58,80900.0,0.9338,0.9338,0.922,0.9338,80900.0
2009-02-27 13:30:00,1.58,1.6,1.56,1.57,108000.0,0.9338,0.9456,0.922,0.9279,108000.0
2009-02-27 13:35:00,1.57,1.58,1.55,1.57,83900.0,0.9279,0.9338,0.9161,0.9279,83900.0
2009-02-27 13:40:00,1.57,1.57,1.54,1.54,97500.0,0.9279,0.9279,0.9102,0.9102,97500.0
2009-02-27 13:45:00,1.54,1.6,1.54,1.59,185300.0,0.9102,0.9456,0.9102,0.9397,185300.0
2009-02-27 13:50:00,1.59,1.61,1.59,1.6,240400.0,0.9397,0.9516,0.9397,0.9456,240400.0
2009-02-27 13:55:00,1.6,1.62,1.59,1.6,243900.0,0.9456,0.9575,0.9397,0.9456,243900.0
2009-02-27 14:00:00,1.6,1.63,1.6,1.63,217400.0,0.9456,0.9634,0.9456,0.9634,217400.0
2009-02-27 14:05:00,1.63,1.64,1.59,1.59,218800.0,0.9634,0.9693,0.9397,0.9397,218800.0
2009-02-27 14:10:00,1.59,1.59,1.58,1.59,50400.0,0.9397,0.9397,0.9338,0.9397,50400.0
2009-02-27 14:15:00,1.59,1.6,1.57,1.57,89300.0,0.9397,0.9456,0.9279,0.9279,89300.0
2009-02-27 14:20:00,1.58,1.58,1.55,1.55,200600.0,0.9338,0.9338,0.9161,0.9161,200600.0
2009-02-27 14:25:00,1.55,1.55,1.53,1.54,52000.0,0.9161,0.9161,0.9043,0.9102,52000.0
2009-02-27 14:30:00,1.54,1.54,1.52,1.53,137500.0,0.9102,0.9102,0.8984,0.9043,137500.0
2009-02-27 14:35:00,1.54,1.56,1.53,1.53,132100.0,0.9102,0.922,0.9043,0.9043,132100.0
2009-02-27 14:40:00,1.53,1.57,1.53,1.55,166700.0,0.9043,0.9279,0.9043,0.9161,166700.0
2009-02-27 14:45:00,1.55,1.6,1.55,1.59,195800.0,0.9161,0.9456,0.9161,0.9397,195800.0
2009-02-27 14:50:00,1.59,1.6,1.57,1.57,85000.0,0.9397,0.9456,0.9279,0.9279,85000.0
2009-02-27 14:55:00,1.57,1.6,1.54,1.55,447500.0,0.9279,0.9456,0.9102,0.9161,447500.0
2009-02-27 15:00:00,1.55,1.55,1.54,1.54,107400.0,0.9161,0.9161,0.9102,0.9102,107400.0
2009-02-27 15:05:00,1.54,1.55,1.54,1.55,58900.0,0.9102,0.9161,0.9102,0.9161,58900.0
2009-02-27 15:10:00,1.54,1.57,1.52,1.56,223100.0,0.9102,0.9279,0.8984,0.922,223100.0
2009-02-27 15:15:00,1.56,1.57,1.53,1.53,138900.0,0.922,0.9279,0.9043,0.9043,138900.0
2009-02-27 15:20:00,1.53,1.56,1.53,1.56,160900.0,0.9043,0.922,0.9043,0.922,160900.0
2009-02-27 15:25:00,1.55,1.57,1.53,1.53,168300.0,0.9161,0.9279,0.9043,0.9043,168300.0
2009-02-27 15:30:00,1.53,1.55,1.5,1.5,1799600.0,0.9043,0.9161,0.8865,0.8865,1799600.0
2009-02-27 15:35:00,1.51,1.52,1.5,1.51,200700.0,0.8925,0.8984,0.8865,0.8925,200700.0
2009-02-27 15:40:00,1.51,1.56,1.51,1.56,206700.0,0.8925,0.922,0.8925,0.922,206700.0
2009-02-27 15:45:00,1.56,1.56,1.53,1.54,195400.0,0.922,0.922,0.9043,0.9102,195400.0
2009-02-27 15:50:00,1.54,1.55,1.53,1.54,258300.0,0.9102,0.9161,0.9043,0.9102,258300.0
2009-02-27 15:55:00,1.54,1.55,1.47,1.47,1007700.0,0.9102,0.9161,0.8688,0.8688,1007700.0
2009-03-02 09:30:00,1.4,1.44,1.34,1.38,442400.0,0.8274,0.8511,0.792,0.8156,442400.0
2009-03-02 09:35:00,1.39,1.4,1.38,1.39,224500.0,0.8215,0.8274,0.8156,0.8215,224500.0
2009-03-02 09:40:00,1.39,1.39,1.37,1.38,91500.0,0.8215,0.8215,0.8097,0.8156,91500.0
2009-03-02 09:45:00,1.37,1.38,1.36,1.37,100900.0,0.8097,0.8156,0.8038,0.8097,100900.0
2009-03-02 09:50:00,1.36,1.38,1.36,1.36,78000.0,0.8038,0.8156,0.8038,0.8038,78000.0
2009-03-02 09:55:00,1.37,1.37,1.35,1.35,185500.0,0.8097,0.8097,0.7979,0.7979,185500.0
2009-03-02 10:00:00,1.35,1.36,1.34,1.36,226600.0,0.7979,0.8038,0.792,0.8038,226600.0
2009-03-02 10:05:00,1.35,1.36,1.34,1.34,138500.0,0.7979,0.8038,0.792,0.792,138500.0
2009-03-02 10:10:00,1.34,1.35,1.3,1.3,282800.0,0.792,0.7979,0.7683,0.7683,282800.0
2009-03-02 10:15:00,1.3,1.33,1.26,1.32,385000.0,0.7683,0.7861,0.7447,0.7802,385000.0
2009-03-02 10:20:00,1.32,1.32,1.29,1.3,121700.0,0.7802,0.7802,0.7624,0.7683,121700.0
2009-03-02 10:25:00,1.3,1.31,1.3,1.31,68700.0,0.7683,0.7742,0.7683,0.7742,68700.0
2009-03-02 10:30:00,1.31,1.33,1.3,1.33,122600.0,0.7742,0.7861,0.7683,0.7861,122600.0
2009-03-02 10:35:00,1.33,1.35,1.32,1.34,112600.0,0.7861,0.7979,0.7802,0.792,112600.0
2009-03-02 10:40:00,1.33,1.38,1.33,1.35,230600.0,0.7861,0.8156,0.7861,0.7979,230600.0
2009-03-02 10:45:00,1.35,1.39,1.34,1.37,144100.0,0.7979,0.8215,0.792,0.8097,144100.0
2009-03-02 10:50:00,1.37,1.37,1.36,1.36,92400.0,0.8097,0.8097,0.8038,0.8038,92400.0
2009-03-02 10:55:00,1.36,1.37,1.34,1.35,108900.0,0.8038,0.8097,0.792,0.7979,108900.0
2009-03-02 11:00:00,1.34,1.35,1.34,1.35,55400.0,0.792,0.7979,0.792,0.7979,55400.0
2009-03-02 11:05:00,1.35,1.39,1.34,1.39,67700.0,0.7979,0.8215,0.792,0.8215,67700.0
2009-03-02 11:10:00,1.38,1.39,1.34,1.38,180000.0,0.8156,0.8215,0.792,0.8156,180000.0
2009-03-02 11:15:00,1.36,1.36,1.33,1.34,92000.0,0.8038,0.8038,0.7861,0.792,92000.0
2009-03-02 11:20:00,1.35,1.37,1.34,1.34,107000.0,0.7979,0.8097,0.792,0.792,107000.0
2009-03-02 11:25:00,1.34,1.35,1.34,1.35,100800.0,0.792,0.7979,0.792,0.7979,100800.0
2009-03-02 11:30:00,1.34,1.36,1.33,1.35,175500.0,0.792,0.8038,0.7861,0.7979,175500.0
2009-03-02 11:35:00,1.35,1.35,1.34,1.34,55700.0,0.7979,0.7979,0.792,0.792,55700.0
2009-03-02 11:40:00,1.34,1.35,1.34,1.34,91000.0,0.792,0.7979,0.792,0.792,91000.0
2009-03-02 11:45:00,1.35,1.35,1.32,1.32,106800.0,0.7979,0.7979,0.7802,0.7802,106800.0
2009-03-02 11:50:00,1.33,1.35,1.32,1.33,86200.0,0.7861,0.7979,0.7802,0.7861,86200.0
2009-03-02 11:55:00,1.34,1.35,1.34,1.34,69100.0,0.792,0.7979,0.792,0.792,69100.0
2009-03-02 12:00:00,1.35,1.35,1.34,1.35,12800.0,0.7979,0.7979,0.792,0.7979,12800.0
2009-03-02 12:05:00,1.34,1.35,1.34,1.34,31200.0,0.792,0.7979,0.792,0.792,31200.0
2009-03-02 12:10:00,1.34,1.34,1.32,1.33,57400.0,0.792,0.792,0.7802,0.7861,57400.0
2009-03-02 12:15:00,1.33,1.33,1.32,1.33,39200.0,0.7861,0.7861,0.7802,0.7861,39200.0
2009-03-02 12:20:00,1.32,1.33,1.32,1.32,41500.0,0.7802,0.7861,0.7802,0.7802,41500.0
2009-03-02 12:25:00,1.33,1.33,1.32,1.32,12600.0,0.7861,0.7861,0.7802,0.7802,12600.0
2009-03-02 12:30:00,1.33,1.33,1.32,1.32,32800.0,0.7861,0.7861,0.7802,0.7802,32800.0
2009-03-02 12:35:00,1.32,1.33,1.31,1.31,52300.0,0.7802,0.7861,0.7742,0.7742,52300.0
2009-03-02 12:40:00,1.31,1.32,1.31,1.31,7300.0,0.7742,0.7802,0.7742,0.7742,7300.0
2009-03-02 12:45:00,1.31,1.32,1.31,1.31,56100.0,0.7742,0.7802,0.7742,0.7742,56100.0
2009-03-02 12:50:00,1.32,1.33,1.31,1.33,111600.0,0.7802,0.7861,0.7742,0.7861,111600.0
2009-03-02 12:55:00,1.32,1.33,1.31,1.32,29800.0,0.7802,0.7861,0.7742,0.7802,29800.0
2009-03-02 13:00:00,1.31,1.33,1.31,1.33,92300.0,0.7742,0.7861,0.7742,0.7861,92300.0
2009-03-02 13:05:00,1.32,1.33,1.31,1.31,122100.0,0.7802,0.7861,0.7742,0.7742,122100.0
2009-03-02 13:10:00,1.31,1.32,1.31,1.31,15400.0,0.7742,0.7802,0.7742,0.7742,15400.0
2009-03-02 13:15:00,1.32,1.32,1.3,1.32,156000.0,0.7802,0.7802,0.7683,0.7802,156000.0
2009-03-02 13:20:00,1.31,1.32,1.31,1.31,22200.0,0.7742,0.7802,0.7742,0.7742,22200.0
2009-03-02 13:25:00,1.32,1.32,1.31,1.32,18200.0,0.7802,0.7802,0.7742,0.7802,18200.0
2009-03-02 13:30:00,1.32,1.32,1.31,1.32,15800.0,0.7802,0.7802,0.7742,0.7802,15800.0
2009-03-02 13:35:00,1.32,1.32,1.31,1.32,12700.0,0.7802,0.7802,0.7742,0.7802,12700.0
2009-03-02 13:40:00,1.32,1.32,1.3,1.3,64700.0,0.7802,0.7802,0.7683,0.7683,64700.0
2009-03-02 13:45:00,1.31,1.31,1.3,1.3,53000.0,0.7742,0.7742,0.7683,0.7683,53000.0
2009-03-02 13:50:00,1.3,1.31,1.3,1.3,26200.0,0.7683,0.7742,0.7683,0.7683,26200.0
2009-03-02 13:55:00,1.31,1.33,1.3,1.32,111300.0,0.7742,0.7861,0.7683,0.7802,111300.0
2009-03-02 14:00:00,1.32,1.32,1.3,1.31,84400.0,0.7802,0.7802,0.7683,0.7742,84400.0
2009-03-02 14:05:00,1.32,1.32,1.3,1.3,123000.0,0.7802,0.7802,0.7683,0.7683,123000.0
2009-03-02 14:10:00,1.31,1.31,1.3,1.31,57200.0,0.7742,0.7742,0.7683,0.7742,57200.0
2009-03-02 14:15:00,1.3,1.32,1.3,1.31,134900.0,0.7683,0.7802,0.7683,0.7742,134900.0
2009-03-02 14:20:00,1.32,1.32,1.31,1.32,12600.0,0.7802,0.7802,0.7742,0.7802,12600.0
2009-03-02 14:25:00,1.31,1.32,1.31,1.31,25800.0,0.7742,0.7802,0.7742,0.7742,25800.0
2009-03-02 14:30:00,1.32,1.38,1.31,1.36,363100.0,0.7802,0.8156,0.7742,0.8038,363100.0
2009-03-02 14:35:00,1.36,1.37,1.34,1.34,182300.0,0.8038,0.8097,0.792,0.792,182300.0
2009-03-02 14:40:00,1.34,1.39,1.34,1.36,237600.0,0.792,0.8215,0.792,0.8038,237600.0
2009-03-02 14:45:00,1.35,1.36,1.33,1.34,125700.0,0.7979,0.8038,0.7861,0.792,125700.0
2009-03-02 14:50:00,1.35,1.38,1.34,1.34,240600.0,0.7979,0.8156,0.792,0.792,240600.0
2009-03-02 14:55:00,1.34,1.35,1.32,1.32,163000.0,0.792,0.7979,0.7802,0.7802,163000.0
2009-03-02 15:00:00,1.32,1.32,1.31,1.31,82500.0,0.7802,0.7802,0.7742,0.7742,82500.0
2009-03-02 15:05:00,1.31,1.32,1.31,1.31,58700.0,0.7742,0.7802,0.7742,0.7742,58700.0
2009-03-02 15:10:00,1.32,1.32,1.31,1.31,54200.0,0.7802,0.7802,0.7742,0.7742,54200.0
2009-03-02 15:15:00,1.32,1.32,1.31,1.31,183600.0,0.7802,0.7802,0.7742,0.7742,183600.0
2009-03-02 15:20:00,1.31,1.34,1.31,1.33,198100.0,0.7742,0.792,0.7742,0.7861,198100.0
2009-03-02 15:25:00,1.33,1.33,1.31,1.32,158200.0,0.7861,0.7861,0.7742,0.7802,158200.0
2009-03-02 15:30:00,1.32,1.33,1.32,1.32,137200.0,0.7802,0.7861,0.7802,0.7802,137200.0
2009-03-02 15:35:00,1.33,1.33,1.29,1.29,374300.0,0.7861,0.7861,0.7624,0.7624,374300.0
2009-03-02 15:40:00,1.29,1.32,1.29,1.31,226500.0,0.7624,0.7802,0.7624,0.7742,226500.0
2009-03-02 15:45:00,1.32,1.34,1.3,1.31,251700.0,0.7802,0.792,0.7683,0.7742,251700.0
2009-03-02 15:50:00,1.31,1.32,1.28,1.31,647700.0,0.7742,0.7802,0.7565,0.7742,647700.0
2009-03-02 15:55:00,1.32,1.33,1.29,1.29,568500.0,0.7802,0.7861,0.7624,0.7624,568500.0
2009-03-03 09:30:00,1.44,1.47,1.43,1.45,229800.0,0.8511,0.8688,0.8452,0.857,229800.0
2009-03-03 09:35:00,1.45,1.46,1.43,1.45,162300.0,0.857,0.8629,0.8452,0.857,162300.0
2009-03-03 09:40:00,1.46,1.46,1.44,1.46,172600.0,0.8629,0.8629,0.8511,0.8629,172600.0
2009-03-03 09:45:00,1.45,1.46,1.44,1.45,108400.0,0.857,0.8629,0.8511,0.857,108400.0
2009-03-03 09:50:00,1.45,1.45,1.43,1.44,69800.0,0.857,0.857,0.8452,0.8511,69800.0
2009-03-03 09:55:00,1.44,1.45,1.43,1.44,65000.0,0.8511,0.857,0.8452,0.8511,65000.0
2009-03-03 10:00:00,1.43,1.44,1.4,1.41,177300.0,0.8452,0.8511,0.8274,0.8333,177300.0
2009-03-03 10:05:00,1.41,1.41,1.37,1.39,193500.0,0.8333,0.8333,0.8097,0.8215,193500.0
2009-03-03 10:10:00,1.38,1.39,1.36,1.37,65900.0,0.8156,0.8215,0.8038,0.8097,65900.0
2009-03-03 10:15:00,1.37,1.37,1.32,1.32,212000.0,0.8097,0.8097,0.7802,0.7802,212000.0
2009-03-03 10:20:00,1.33,1.35,1.32,1.35,138800.0,0.7861,0.7979,0.7802,0.7979,138800.0
2009-03-03 10:25:00,1.34,1.35,1.33,1.34,49100.0,0.792,0.7979,0.7861,0.792,49100.0
2009-03-03 10:30:00,1.33,1.34,1.32,1.32,69000.0,0.7861,0.792,0.7802,0.7802,69000.0
2009-03-03 10:35:00,1.32,1.33,1.31,1.33,180400.0,0.7802,0.7861,0.7742,0.7861,180400.0
2009-03-03 10:40:00,1.33,1.35,1.32,1.34,166000.0,0.7861,0.7979,0.7802,0.792,166000.0
2009-03-03 10:45:00,1.34,1.34,1.32,1.33,115300.0,0.792,0.792,0.7802,0.7861,115300.0
2009-03-03 10:50:00,1.33,1.33,1.31,1.31,100600.0,0.7861,0.7861,0.7742,0.7742,100600.0
2009-03-03 10:55:00,1.31,1.31,1.27,1.29,121100.0,0.7742,0.7742,0.7506,0.7624,121100.0
2009-03-03 11:00:00,1.29,1.32,1.27,1.27,153300.0,0.7624,0.7802,0.7506,0.7506,153300.0
2009-03-03 11:05:00,1.27,1.29,1.27,1.29,72300.0,0.7506,0.7624,0.7506,0.7624,72300.0
2009-03-03 11:10:00,1.29,1.29,1.25,1.26,194100.0,0.7624,0.7624,0.7388,0.7447,194100.0
2009-03-03 11:15:00,1.26,1.26,1.23,1.23,119400.0,0.7447,0.7447,0.727,0.727,119400.0
2009-03-03 11:20:00,1.24,1.25,1.23,1.25,55400.0,0.7329,0.7388,0.727,0.7388,55400.0
2009-03-03 11:25:00,1.25,1.28,1.24,1.27,149900.0,0.7388,0.7565,0.7329,0.7506,149900.0
2009-03-03 11:30:00,1.27,1.27,1.25,1.25,53300.0,0.7506,0.7506,0.7388,0.7388,53300.0
2009-03-03 11:35:00,1.26,1.26,1.25,1.25,39300.0,0.7447,0.7447,0.7388,0.7388,39300.0
2009-03-03 11:40:00,1.25,1.26,1.24,1.26,81500.0,0.7388,0.7447,0.7329,0.7447,81500.0
2009-03-03 11:45:00,1.26,1.26,1.25,1.26,31500.0,0.7447,0.7447,0.7388,0.7447,31500.0
2009-03-03 11:50:00,1.25,1.27,1.25,1.26,66400.0,0.7388,0.7506,0.7388,0.7447,66400.0
2009-03-03 11:55:00,1.26,1.27,1.25,1.25,68400.0,0.7447,0.7506,0.7388,0.7388,68400.0
2009-03-03 12:00:00,1.25,1.27,1.25,1.27,53300.0,0.7388,0.7506,0.7388,0.7506,53300.0
2009-03-03 12:05:00,1.26,1.3,1.26,1.28,139400.0,0.7447,0.7683,0.7447,0.7565,139400.0
2009-03-03 12:10:00,1.28,1.36,1.28,1.36,287300.0,0.7565,0.8038,0.7565,0.8038,287300.0
2009-03-03 12:15:00,1.35,1.36,1.35,1.35,81700.0,0.7979,0.8038,0.7979,0.7979,81700.0
2009-03-03 12:20:00,1.35,1.36,1.32,1.34,106400.0,0.7979,0.8038,0.7802,0.792,106400.0
2009-03-03 12:25:00,1.34,1.34,1.29,1.3,171900.0,0.792,0.792,0.7624,0.7683,171900.0
2009-03-03 12:30:00,1.3,1.3,1.26,1.28,283000.0,0.7683,0.7683,0.7447,0.7565,283000.0
2009-03-03 12:35:00,1.28,1.28,1.26,1.26,234800.0,0.7565,0.7565,0.7447,0.7447,234800.0
2009-03-03 12:40:00,1.26,1.27,1.26,1.26,49700.0,0.7447,0.7506,0.7447,0.7447,49700.0
2009-03-03 12:45:00,1.26,1.29,1.26,1.28,194300.0,0.7447,0.7624,0.7447,0.7565,194300.0
2009-03-03 12:50:00,1.28,1.28,1.26,1.26,144000.0,0.7565,0.7565,0.7447,0.7447,144000.0
2009-03-03 12:55:00,1.26,1.27,1.25,1.25,68800.0,0.7447,0.7506,0.7388,0.7388,68800.0
2009-03-03 13:00:00,1.25,1.25,1.22,1.23,304300.0,0.7388,0.7388,0.7211,0.727,304300.0
2009-03-03 13:05:00,1.23,1.24,1.22,1.23,180600.0,0.727,0.7329,0.7211,0.727,180600.0
2009-03-03 13:10:00,1.23,1.24,1.22,1.23,174200.0,0.727,0.7329,0.7211,0.727,174200.0
2009-03-03 13:15:00,1.23,1.24,1.22,1.24,103300.0,0.727,0.7329,0.7211,0.7329,103300.0
2009-03-03 13:20:00,1.24,1.25,1.23,1.24,153600.0,0.7329,0.7388,0.727,0.7329,153600.0
2009-03-03 13:25:00,1.24,1.24,1.22,1.22,85400.0,0.7329,0.7329,0.7211,0.7211,85400.0
2009-03-03 13:30:00,1.22,1.23,1.22,1.22,67900.0,0.7211,0.727,0.7211,0.7211,67900.0
2009-03-03 13:35:00,1.22,1.22,1.21,1.22,158000.0,0.7211,0.7211,0.7151,0.7211,158000.0
2009-03-03 13:40:00,1.22,1.23,1.21,1.22,68800.0,0.7211,0.727,0.7151,0.7211,68800.0
2009-03-03 13:45:00,1.22,1.22,1.2,1.21,120200.0,0.7211,0.7211,0.7092,0.7151,120200.0
2009-03-03 13:50:00,1.21,1.26,1.19,1.23,452200.0,0.7151,0.7447,0.7033,0.727,452200.0
2009-03-03 13:55:00,1.23,1.25,1.23,1.25,58400.0,0.727,0.7388,0.727,0.7388,58400.0
2009-03-03 14:00:00,1.24,1.26,1.23,1.26,141400.0,0.7329,0.7447,0.727,0.7447,141400.0
2009-03-03 14:05:00,1.26,1.28,1.24,1.25,170300.0,0.7447,0.7565,0.7329,0.7388,170300.0
2009-03-03 14:10:00,1.24,1.27,1.24,1.26,163900.0,0.7329,0.7506,0.7329,0.7447,163900.0
2009-03-03 14:15:00,1.26,1.26,1.23,1.23,136400.0,0.7447,0.7447,0.727,0.727,136400.0
2009-03-03 14:20:00,1.23,1.25,1.23,1.25,100600.0,0.727,0.7388,0.727,0.7388,100600.0
2009-03-03 14:25:00,1.25,1.25,1.23,1.24,94500.0,0.7388,0.7388,0.727,0.7329,94500.0
2009-03-03 14:30:00,1.24,1.26,1.22,1.25,135800.0,0.7329,0.7447,0.7211,0.7388,135800.0
2009-03-03 14:35:00,1.26,1.26,1.24,1.25,110400.0,0.7447,0.7447,0.7329,0.7388,110400.0
2009-03-03 14:40:00,1.26,1.29,1.25,1.25,412100.0,0.7447,0.7624,0.7388,0.7388,412100.0
2009-03-03 14:45:00,1.25,1.27,1.25,1.26,120900.0,0.7388,0.7506,0.7388,0.7447,120900.0
2009-03-03 14:50:00,1.26,1.27,1.26,1.26,106500.0,0.7447,0.7506,0.7447,0.7447,106500.0
2009-03-03 14:55:00,1.26,1.28,1.26,1.27,98500.0,0.7447,0.7565,0.7447,0.7506,98500.0
2009-03-03 15:00:00,1.27,1.28,1.24,1.25,221300.0,0.7506,0.7565,0.7329,0.7388,221300.0
2009-03-03 15:05:00,1.26,1.28,1.24,1.28,187800.0,0.7447,0.7565,0.7329,0.7565,187800.0
2009-03-03 15:10:00,1.27,1.28,1.24,1.25,153700.0,0.7506,0.7565,0.7329,0.7388,153700.0
2009-03-03 15:15:00,1.25,1.26,1.23,1.23,247500.0,0.7388,0.7447,0.727,0.727,247500.0
2009-03-03 15:20:00,1.23,1.24,1.22,1.23,176600.0,0.727,0.7329,0.7211,0.727,176600.0
2009-03-03 15:25:00,1.23,1.25,1.22,1.23,164500.0,0.727,0.7388,0.7211,0.727,164500.0
2009-03-03 15:30:00,1.24,1.24,1.21,1.22,155100.0,0.7329,0.7329,0.7151,0.7211,155100.0
2009-03-03 15:35:00,1.22,1.22,1.21,1.21,54400.0,0.7211,0.7211,0.7151,0.7151,54400.0
2009-03-03 15:40:00,1.21,1.22,1.21,1.21,105700.0,0.7151,0.7211,0.7151,0.7151,105700.0
2009-03-03 15:45:00,1.21,1.22,1.21,1.21,46900.0,0.7151,0.7211,0.7151,0.7151,46900.0
2009-03-03 15:50:00,1.21,1.22,1.2,1.22,329500.0,0.7151,0.7211,0.7092,0.7211,329500.0
2009-03-03 15:55:00,1.23,1.24,1.22,1.22,419900.0,0.727,0.7329,0.7211,0.7211,419900.0
2009-03-04 09:30:00,1.37,1.39,1.32,1.32,712400.0,0.8097,0.8215,0.7802,0.7802,712400.0
2009-03-04 09:35:00,1.32,1.35,1.32,1.34,200600.0,0.7802,0.7979,0.7802,0.792,200600.0
2009-03-04 09:40:00,1.34,1.34,1.28,1.28,208100.0,0.792,0.792,0.7565,0.7565,208100.0
2009-03-04 09:45:00,1.28,1.29,1.26,1.28,245000.0,0.7565,0.7624,0.7447,0.7565,245000.0
2009-03-04 09:50:00,1.28,1.28,1.25,1.25,198300.0,0.7565,0.7565,0.7388,0.7388,198300.0
2009-03-04 09:55:00,1.26,1.28,1.25,1.25,335100.0,0.7447,0.7565,0.7388,0.7388,335100.0
2009-03-04 10:00:00,1.26,1.26,1.24,1.25,180500.0,0.7447,0.7447,0.7329,0.7388,180500.0
2009-03-04 10:05:00,1.24,1.26,1.24,1.25,99200.0,0.7329,0.7447,0.7329,0.7388,99200.0
2009-03-04 10:10:00,1.25,1.26,1.22,1.22,109900.0,0.7388,0.7447,0.7211,0.7211,109900.0
2009-03-04 10:15:00,1.22,1.24,1.22,1.23,173700.0,0.7211,0.7329,0.7211,0.727,173700.0
2009-03-04 10:20:00,1.24,1.24,1.23,1.24,41700.0,0.7329,0.7329,0.727,0.7329,41700.0
2009-03-04 10:25:00,1.24,1.28,1.23,1.28,358300.0,0.7329,0.7565,0.727,0.7565,358300.0
2009-03-04 10:30:00,1.28,1.28,1.26,1.26,113700.0,0.7565,0.7565,0.7447,0.7447,113700.0
2009-03-04 10:35:00,1.26,1.27,1.25,1.27,166000.0,0.7447,0.7506,0.7388,0.7506,166000.0
2009-03-04 10:40:00,1.28,1.28,1.25,1.27,131100.0,0.7565,0.7565,0.7388,0.7506,131100.0
2009-03-04 10:45:00,1.27,1.28,1.26,1.27,103900.0,0.7506,0.7565,0.7447,0.7506,103900.0
2009-03-04 10:50:00,1.27,1.28,1.27,1.28,63500.0,0.7506,0.7565,0.7506,0.7565,63500.0
2009-03-04 10:55:00,1.27,1.28,1.27,1.27,46700.0,0.7506,0.7565,0.7506,0.7506,46700.0
2009-03-04 11:00:00,1.28,1.3,1.27,1.3,157100.0,0.7565,0.7683,0.7506,0.7683,157100.0
2009-03-04 11:05:00,1.29,1.3,1.28,1.28,215200.0,0.7624,0.7683,0.7565,0.7565,215200.0
2009-03-04 11:10:00,1.28,1.29,1.27,1.28,87500.0,0.7565,0.7624,0.7506,0.7565,87500.0
2009-03-04 11:15:00,1.27,1.28,1.26,1.27,186900.0,0.7506,0.7565,0.7447,0.7506,186900.0
2009-03-04 11:20:00,1.27,1.28,1.26,1.28,59500.0,0.7506,0.7565,0.7447,0.7565,59500.0
2009-03-04 11:25:00,1.27,1.28,1.27,1.28,35800.0,0.7506,0.7565,0.7506,0.7565,35800.0
2009-03-04 11:30:00,1.27,1.28,1.26,1.27,59200.0,0.7506,0.7565,0.7447,0.7506,59200.0
2009-03-04 11:35:00,1.26,1.27,1.21,1.21,831100.0,0.7447,0.7506,0.7151,0.7151,831100.0
2009-03-04 11:40:00,1.22,1.23,1.21,1.22,214000.0,0.7211,0.727,0.7151,0.7211,214000.0
2009-03-04 11:45:00,1.22,1.23,1.2,1.21,272500.0,0.7211,0.727,0.7092,0.7151,272500.0
2009-03-04 11:50:00,1.21,1.22,1.2,1.21,172300.0,0.7151,0.7211,0.7092,0.7151,172300.0
2009-03-04 11:55:00,1.22,1.23,1.21,1.22,133200.0,0.7211,0.727,0.7151,0.7211,133200.0
2009-03-04 12:00:00,1.21,1.23,1.21,1.22,189900.0,0.7151,0.727,0.7151,0.7211,189900.0
2009-03-04 12:05:00,1.22,1.25,1.22,1.25,173200.0,0.7211,0.7388,0.7211,0.7388,173200.0
2009-03-04 12:10:00,1.26,1.26,1.21,1.22,186600.0,0.7447,0.7447,0.7151,0.7211,186600.0
2009-03-04 12:15:00,1.22,1.22,1.21,1.21,51600.0,0.7211,0.7211,0.7151,0.7151,51600.0
2009-03-04 12:20:00,1.22,1.22,1.21,1.22,83900.0,0.7211,0.7211,0.7151,0.7211,83900.0
2009-03-04 12:25:00,1.22,1.22,1.21,1.22,23300.0,0.7211,0.7211,0.7151,0.7211,23300.0
2009-03-04 12:30:00,1.21,1.22,1.21,1.22,34200.0,0.7151,0.7211,0.7151,0.7211,34200.0
2009-03-04 12:35:00,1.21,1.22,1.21,1.21,59400.0,0.7151,0.7211,0.7151,0.7151,59400.0
2009-03-04 12:40:00,1.22,1.22,1.2,1.2,64200.0,0.7211,0.7211,0.7092,0.7092,64200.0
2009-03-04 12:45:00,1.21,1.21,1.2,1.2,123600.0,0.7151,0.7151,0.7092,0.7092,123600.0
2009-03-04 12:50:00,1.2,1.21,1.15,1.19,403700.0,0.7092,0.7151,0.6797,0.7033,403700.0
2009-03-04 12:55:00,1.19,1.19,1.16,1.19,171400.0,0.7033,0.7033,0.6856,0.7033,171400.0
2009-03-04 13:00:00,1.18,1.22,1.18,1.21,210700.0,0.6974,0.7211,0.6974,0.7151,210700.0
2009-03-04 13:05:00,1.21,1.25,1.21,1.24,200100.0,0.7151,0.7388,0.7151,0.7329,200100.0
2009-03-04 13:10:00,1.23,1.25,1.23,1.23,101000.0,0.727,0.7388,0.727,0.727,101000.0
2009-03-04 13:15:00,1.24,1.24,1.21,1.22,88800.0,0.7329,0.7329,0.7151,0.7211,88800.0
2009-03-04 13:20:00,1.22,1.22,1.2,1.21,94500.0,0.7211,0.7211,0.7092,0.7151,94500.0
2009-03-04 13:25:00,1.22,1.23,1.21,1.22,45100.0,0.7211,0.727,0.7151,0.7211,45100.0
2009-03-04 13:30:00,1.21,1.23,1.21,1.23,77100.0,0.7151,0.727,0.7151,0.727,77100.0
2009-03-04 13:35:00,1.23,1.23,1.21,1.21,71500.0,0.727,0.727,0.7151,0.7151,71500.0
2009-03-04 13:40:00,1.21,1.23,1.21,1.21,73900.0,0.7151,0.727,0.7151,0.7151,73900.0
2009-03-04 13:45:00,1.22,1.23,1.21,1.21,101800.0,0.7211,0.727,0.7151,0.7151,101800.0
2009-03-04 13:50:00,1.22,1.25,1.21,1.22,198600.0,0.7211,0.7388,0.7151,0.7211,198600.0
2009-03-04 13:55:00,1.22,1.26,1.22,1.25,273000.0,0.7211,0.7447,0.7211,0.7388,273000.0
2009-03-04 14:00:00,1.26,1.29,1.23,1.25,548000.0,0.7447,0.7624,0.727,0.7388,548000.0
2009-03-04 14:05:00,1.25,1.26,1.23,1.24,95500.0,0.7388,0.7447,0.727,0.7329,95500.0
2009-03-04 14:10:00,1.24,1.25,1.21,1.21,40900.0,0.7329,0.7388,0.7151,0.7151,40900.0
2009-03-04 14:15:00,1.21,1.25,1.21,1.23,159500.0,0.7151,0.7388,0.7151,0.727,159500.0
2009-03-04 14:20:00,1.22,1.22,1.21,1.22,76700.0,0.7211,0.7211,0.7151,0.7211,76700.0
2009-03-04 14:25:00,1.22,1.24,1.22,1.23,134400.0,0.7211,0.7329,0.7211,0.727,134400.0
2009-03-04 14:30:00,1.23,1.24,1.22,1.23,67800.0,0.727,0.7329,0.7211,0.727,67800.0
2009-03-04 14:35:00,1.23,1.24,1.22,1.23,131100.0,0.727,0.7329,0.7211,0.727,131100.0
2009-03-04 14:40:00,1.23,1.24,1.21,1.21,79500.0,0.727,0.7329,0.7151,0.7151,79500.0
2009-03-04 14:45:00,1.22,1.25,1.21,1.22,342200.0,0.7211,0.7388,0.7151,0.7211,342200.0
2009-03-04 14:50:00,1.22,1.24,1.21,1.21,182200.0,0.7211,0.7329,0.7151,0.7151,182200.0
2009-03-04 14:55:00,1.21,1.22,1.2,1.21,188700.0,0.7151,0.7211,0.7092,0.7151,188700.0
2009-03-04 15:00:00,1.21,1.24,1.18,1.24,572900.0,0.7151,0.7329,0.6974,0.7329,572900.0
2009-03-04 15:05:00,1.23,1.24,1.2,1.23,351900.0,0.727,0.7329,0.7092,0.727,351900.0
2009-03-04 15:10:00,1.23,1.27,1.22,1.27,896000.0,0.727,0.7506,0.7211,0.7506,896000.0
2009-03-04 15:15:00,1.27,1.34,1.27,1.28,699800.0,0.7506,0.792,0.7506,0.7565,699800.0
2009-03-04 15:20:00,1.28,1.28,1.24,1.25,332300.0,0.7565,0.7565,0.7329,0.7388,332300.0
2009-03-04 15:25:00,1.26,1.28,1.25,1.28,306700.0,0.7447,0.7565,0.7388,0.7565,306700.0
2009-03-04 15:30:00,1.28,1.29,1.26,1.28,283200.0,0.7565,0.7624,0.7447,0.7565,283200.0
2009-03-04 15:35:00,1.28,1.29,1.26,1.29,482700.0,0.7565,0.7624,0.7447,0.7624,482700.0
2009-03-04 15:40:00,1.28,1.33,1.25,1.3,552600.0,0.7565,0.7861,0.7388,0.7683,552600.0
2009-03-04 15:45:00,1.3,1.31,1.22,1.22,316300.0,0.7683,0.7742,0.7211,0.7211,316300.0
2009-03-04 15:50:00,1.22,1.22,1.16,1.16,823300.0,0.7211,0.7211,0.6856,0.6856,823300.0
2009-03-04 15:55:00,1.17,1.2,1.15,1.19,927300.0,0.6915,0.7092,0.6797,0.7033,927300.0
2009-03-05 09:30:00,1.15,1.16,1.12,1.12,211900.0,0.6797,0.6856,0.662,0.662,211900.0
2009-03-05 09:35:00,1.12,1.17,1.12,1.16,189900.0,0.662,0.6915,0.662,0.6856,189900.0
2009-03-05 09:40:00,1.16,1.17,1.15,1.16,52900.0,0.6856,0.6915,0.6797,0.6856,52900.0
2009-03-05 09:45:00,1.16,1.16,1.13,1.15,180700.0,0.6856,0.6856,0.6679,0.6797,180700.0
2009-03-05 09:50:00,1.15,1.15,1.14,1.14,63500.0,0.6797,0.6797,0.6738,0.6738,63500.0
2009-03-05 09:55:00,1.15,1.15,1.12,1.13,184600.0,0.6797,0.6797,0.662,0.6679,184600.0
2009-03-05 10:00:00,1.13,1.14,1.12,1.13,174400.0,0.6679,0.6738,0.662,0.6679,174400.0
2009-03-05 10:05:00,1.13,1.14,1.13,1.13,75000.0,0.6679,0.6738,0.6679,0.6679,75000.0
2009-03-05 10:10:00,1.14,1.14,1.12,1.13,121000.0,0.6738,0.6738,0.662,0.6679,121000.0
2009-03-05 10:15:00,1.12,1.13,1.12,1.13,89600.0,0.662,0.6679,0.662,0.6679,89600.0
2009-03-05 10:20:00,1.13,1.13,1.12,1.13,20500.0,0.6679,0.6679,0.662,0.6679,20500.0
2009-03-05 10:25:00,1.13,1.13,1.12,1.12,33800.0,0.6679,0.6679,0.662,0.662,33800.0
2009-03-05 10:30:00,1.13,1.13,1.12,1.13,35200.0,0.6679,0.6679,0.662,0.6679,35200.0
2009-03-05 10:35:00,1.12,1.13,1.11,1.11,102300.0,0.662,0.6679,0.656,0.656,102300.0
2009-03-05 10:40:00,1.11,1.12,1.07,1.09,462100.0,0.656,0.662,0.6324,0.6442,462100.0
2009-03-05 10:45:00,1.08,1.09,1.07,1.08,74900.0,0.6383,0.6442,0.6324,0.6383,74900.0
2009-03-05 10:50:00,1.08,1.1,1.07,1.1,333300.0,0.6383,0.6501,0.6324,0.6501,333300.0
2009-03-05 10:55:00,1.1,1.1,1.08,1.08,66400.0,0.6501,0.6501,0.6383,0.6383,66400.0
2009-03-05 11:00:00,1.09,1.09,1.08,1.08,43100.0,0.6442,0.6442,0.6383,0.6383,43100.0
2009-03-05 11:05:00,1.09,1.09,1.08,1.09,186600.0,0.6442,0.6442,0.6383,0.6442,186600.0
2009-03-05 11:10:00,1.08,1.09,1.08,1.09,48500.0,0.6383,0.6442,0.6383,0.6442,48500.0
2009-03-05 11:15:00,1.08,1.09,1.06,1.07,314300.0,0.6383,0.6442,0.6265,0.6324,314300.0
2009-03-05 11:20:00,1.07,1.07,1.06,1.06,69700.0,0.6324,0.6324,0.6265,0.6265,69700.0
2009-03-05 11:25:00,1.07,1.07,1.06,1.07,40900.0,0.6324,0.6324,0.6265,0.6324,40900.0
2009-03-05 11:30:00,1.06,1.07,1.06,1.07,22000.0,0.6265,0.6324,0.6265,0.6324,22000.0
2009-03-05 11:35:00,1.07,1.09,1.06,1.08,134800.0,0.6324,0.6442,0.6265,0.6383,134800.0
2009-03-05 11:40:00,1.08,1.08,1.06,1.07,116900.0,0.6383,0.6383,0.6265,0.6324,116900.0
2009-03-05 11:45:00,1.07,1.07,1.06,1.07,93200.0,0.6324,0.6324,0.6265,0.6324,93200.0
2009-03-05 11:50:00,1.07,1.07,1.06,1.06,36000.0,0.6324,0.6324,0.6265,0.6265,36000.0
2009-03-05 11:55:00,1.07,1.07,1.06,1.06,35400.0,0.6324,0.6324,0.6265,0.6265,35400.0
2009-03-05 12:00:00,1.07,1.07,1.06,1.06,37500.0,0.6324,0.6324,0.6265,0.6265,37500.0
2009-03-05 12:05:00,1.07,1.07,1.06,1.07,38700.0,0.6324,0.6324,0.6265,0.6324,38700.0
2009-03-05 12:10:00,1.07,1.1,1.06,1.09,115200.0,0.6324,0.6501,0.6265,0.6442,115200.0
2009-03-05 12:15:00,1.09,1.11,1.08,1.09,153600.0,0.6442,0.656,0.6383,0.6442,153600.0
2009-03-05 12:20:00,1.09,1.09,1.08,1.09,39100.0,0.6442,0.6442,0.6383,0.6442,39100.0
2009-03-05 12:25:00,1.09,1.09,1.08,1.09,31300.0,0.6442,0.6442,0.6383,0.6442,31300.0
2009-03-05 12:30:00,1.08,1.09,1.08,1.08,13100.0,0.6383,0.6442,0.6383,0.6383,13100.0
2009-03-05 12:35:00,1.09,1.09,1.08,1.09,21500.0,0.6442,0.6442,0.6383,0.6442,21500.0
2009-03-05 12:40:00,1.09,1.12,1.08,1.11,181800.0,0.6442,0.662,0.6383,0.656,181800.0
2009-03-05 12:45:00,1.11,1.11,1.07,1.08,210200.0,0.656,0.656,0.6324,0.6383,210200.0
2009-03-05 12:50:00,1.08,1.1,1.08,1.09,131000.0,0.6383,0.6501,0.6383,0.6442,131000.0
2009-03-05 12:55:00,1.08,1.09,1.07,1.08,25200.0,0.6383,0.6442,0.6324,0.6383,25200.0
2009-03-05 13:00:00,1.08,1.09,1.07,1.09,88200.0,0.6383,0.6442,0.6324,0.6442,88200.0
2009-03-05 13:05:00,1.09,1.1,1.08,1.1,117800.0,0.6442,0.6501,0.6383,0.6501,117800.0
2009-03-05 13:10:00,1.1,1.1,1.08,1.09,196700.0,0.6501,0.6501,0.6383,0.6442,196700.0
2009-03-05 13:15:00,1.09,1.09,1.08,1.09,32800.0,0.6442,0.6442,0.6383,0.6442,32800.0
2009-03-05 13:20:00,1.09,1.09,1.08,1.09,20100.0,0.6442,0.6442,0.6383,0.6442,20100.0
2009-03-05 13:25:00,1.09,1.12,1.09,1.09,121800.0,0.6442,0.662,0.6442,0.6442,121800.0
2009-03-05 13:30:00,1.09,1.1,1.09,1.1,196800.0,0.6442,0.6501,0.6442,0.6501,196800.0
2009-03-05 13:35:00,1.1,1.1,1.08,1.09,123300.0,0.6501,0.6501,0.6383,0.6442,123300.0
2009-03-05 13:40:00,1.09,1.09,1.08,1.09,20800.0,0.6442,0.6442,0.6383,0.6442,20800.0
2009-03-05 13:45:00,1.09,1.1,1.08,1.09,187900.0,0.6442,0.6501,0.6383,0.6442,187900.0
2009-03-05 13:50:00,1.09,1.09,1.08,1.09,15800.0,0.6442,0.6442,0.6383,0.6442,15800.0
2009-03-05 13:55:00,1.09,1.1,1.08,1.09,57200.0,0.6442,0.6501,0.6383,0.6442,57200.0
2009-03-05 14:00:00,1.09,1.09,1.08,1.09,40800.0,0.6442,0.6442,0.6383,0.6442,40800.0
2009-03-05 14:05:00,1.08,1.1,1.08,1.09,23200.0,0.6383,0.6501,0.6383,0.6442,23200.0
2009-03-05 14:10:00,1.08,1.09,1.07,1.07,143900.0,0.6383,0.6442,0.6324,0.6324,143900.0
2009-03-05 14:15:00,1.07,1.08,1.07,1.07,67000.0,0.6324,0.6383,0.6324,0.6324,67000.0
2009-03-05 14:20:00,1.07,1.08,1.06,1.07,67300.0,0.6324,0.6383,0.6265,0.6324,67300.0
2009-03-05 14:25:00,1.07,1.08,1.06,1.07,51100.0,0.6324,0.6383,0.6265,0.6324,51100.0
2009-03-05 14:30:00,1.07,1.08,1.06,1.07,151400.0,0.6324,0.6383,0.6265,0.6324,151400.0
2009-03-05 14:35:00,1.07,1.08,1.06,1.07,120100.0,0.6324,0.6383,0.6265,0.6324,120100.0
2009-03-05 14:40:00,1.07,1.07,1.06,1.07,41300.0,0.6324,0.6324,0.6265,0.6324,41300.0
2009-03-05 14:45:00,1.07,1.07,1.06,1.06,85200.0,0.6324,0.6324,0.6265,0.6265,85200.0
2009-03-05 14:50:00,1.07,1.07,1.06,1.07,25200.0,0.6324,0.6324,0.6265,0.6324,25200.0
2009-03-05 14:55:00,1.07,1.07,1.05,1.05,185300.0,0.6324,0.6324,0.6206,0.6206,185300.0
2009-03-05 15:00:00,1.06,1.08,1.05,1.06,162100.0,0.6265,0.6383,0.6206,0.6265,162100.0
2009-03-05 15:05:00,1.07,1.07,1.05,1.05,199800.0,0.6324,0.6324,0.6206,0.6206,199800.0
2009-03-05 15:10:00,1.06,1.09,1.05,1.08,458200.0,0.6265,0.6442,0.6206,0.6383,458200.0
2009-03-05 15:15:00,1.08,1.09,1.06,1.07,118800.0,0.6383,0.6442,0.6265,0.6324,118800.0
2009-03-05 15:20:00,1.07,1.07,1.06,1.07,50700.0,0.6324,0.6324,0.6265,0.6324,50700.0
2009-03-05 15:25:00,1.07,1.07,1.05,1.06,164100.0,0.6324,0.6324,0.6206,0.6265,164100.0
2009-03-05 15:30:00,1.06,1.07,1.05,1.06,254300.0,0.6265,0.6324,0.6206,0.6265,254300.0
2009-03-05 15:35:00,1.07,1.07,1.05,1.07,147800.0,0.6324,0.6324,0.6206,0.6324,147800.0
2009-03-05 15:40:00,1.07,1.07,1.05,1.07,131500.0,0.6324,0.6324,0.6206,0.6324,131500.0
2009-03-05 15:45:00,1.06,1.09,1.06,1.09,208200.0,0.6265,0.6442,0.6265,0.6442,208200.0
2009-03-05 15:50:00,1.09,1.09,1.06,1.07,169500.0,0.6442,0.6442,0.6265,0.6324,169500.0
2009-03-05 15:55:00,1.06,1.08,1.06,1.07,374400.0,0.6265,0.6383,0.6265,0.6324,374400.0
2009-03-06 09:30:00,1.12,1.17,1.07,1.08,482500.0,0.662,0.6915,0.6324,0.6383,482500.0
2009-03-06 09:35:00,1.09,1.12,1.08,1.09,152500.0,0.6442,0.662,0.6383,0.6442,152500.0
2009-03-06 09:40:00,1.09,1.15,1.09,1.11,189500.0,0.6442,0.6797,0.6442,0.656,189500.0
2009-03-06 09:45:00,1.11,1.18,1.11,1.16,525900.0,0.656,0.6974,0.656,0.6856,525900.0
2009-03-06 09:50:00,1.16,1.17,1.14,1.16,170800.0,0.6856,0.6915,0.6738,0.6856,170800.0
2009-03-06 09:55:00,1.16,1.17,1.11,1.13,240500.0,0.6856,0.6915,0.656,0.6679,240500.0
2009-03-06 10:00:00,1.13,1.15,1.12,1.14,177400.0,0.6679,0.6797,0.662,0.6738,177400.0
2009-03-06 10:05:00,1.14,1.17,1.14,1.15,170600.0,0.6738,0.6915,0.6738,0.6797,170600.0
2009-03-06 10:10:00,1.16,1.16,1.15,1.15,45700.0,0.6856,0.6856,0.6797,0.6797,45700.0
2009-03-06 10:15:00,1.15,1.16,1.12,1.13,325500.0,0.6797,0.6856,0.662,0.6679,325500.0
2009-03-06 10:20:00,1.13,1.13,1.11,1.12,105100.0,0.6679,0.6679,0.656,0.662,105100.0
2009-03-06 10:25:00,1.11,1.12,1.1,1.1,113200.0,0.656,0.662,0.6501,0.6501,113200.0
2009-03-06 10:30:00,1.1,1.12,1.09,1.1,165100.0,0.6501,0.662,0.6442,0.6501,165100.0
2009-03-06 10:35:00,1.1,1.1,1.09,1.1,39700.0,0.6501,0.6501,0.6442,0.6501,39700.0
2009-03-06 10:40:00,1.1,1.1,1.08,1.09,44800.0,0.6501,0.6501,0.6383,0.6442,44800.0
2009-03-06 10:45:00,1.08,1.09,1.08,1.09,83000.0,0.6383,0.6442,0.6383,0.6442,83000.0
2009-03-06 10:50:00,1.08,1.09,1.06,1.07,192400.0,0.6383,0.6442,0.6265,0.6324,192400.0
2009-03-06 10:55:00,1.07,1.08,1.06,1.06,89900.0,0.6324,0.6383,0.6265,0.6265,89900.0
2009-03-06 11:00:00,1.06,1.07,1.05,1.07,131000.0,0.6265,0.6324,0.6206,0.6324,131000.0
2009-03-06 11:05:00,1.07,1.07,1.05,1.05,96100.0,0.6324,0.6324,0.6206,0.6206,96100.0
2009-03-06 11:10:00,1.05,1.07,1.05,1.05,104000.0,0.6206,0.6324,0.6206,0.6206,104000.0
2009-03-06 11:15:00,1.05,1.07,1.05,1.07,78900.0,0.6206,0.6324,0.6206,0.6324,78900.0
2009-03-06 11:20:00,1.06,1.07,1.05,1.05,66100.0,0.6265,0.6324,0.6206,0.6206,66100.0
2009-03-06 11:25:00,1.05,1.06,1.05,1.06,72000.0,0.6206,0.6265,0.6206,0.6265,72000.0
2009-03-06 11:30:00,1.05,1.06,1.04,1.05,194900.0,0.6206,0.6265,0.6147,0.6206,194900.0
2009-03-06 11:35:00,1.05,1.07,1.04,1.04,174300.0,0.6206,0.6324,0.6147,0.6147,174300.0
2009-03-06 11:40:00,1.05,1.06,1.04,1.05,55600.0,0.6206,0.6265,0.6147,0.6206,55600.0
2009-03-06 11:45:00,1.06,1.07,1.05,1.06,53800.0,0.6265,0.6324,0.6206,0.6265,53800.0
2009-03-06 11:50:00,1.06,1.07,1.05,1.05,57200.0,0.6265,0.6324,0.6206,0.6206,57200.0
2009-03-06 11:55:00,1.05,1.06,1.05,1.06,12300.0,0.6206,0.6265,0.6206,0.6265,12300.0
2009-03-06 12:00:00,1.05,1.07,1.05,1.07,28100.0,0.6206,0.6324,0.6206,0.6324,28100.0
2009-03-06 12:05:00,1.07,1.07,1.05,1.06,129100.0,0.6324,0.6324,0.6206,0.6265,129100.0
2009-03-06 12:10:00,1.06,1.07,1.05,1.05,117000.0,0.6265,0.6324,0.6206,0.6206,117000.0
2009-03-06 12:15:00,1.05,1.07,1.05,1.07,76400.0,0.6206,0.6324,0.6206,0.6324,76400.0
2009-03-06 12:20:00,1.06,1.07,1.06,1.07,45700.0,0.6265,0.6324,0.6265,0.6324,45700.0
2009-03-06 12:25:00,1.06,1.06,1.04,1.05,158500.0,0.6265,0.6265,0.6147,0.6206,158500.0
2009-03-06 12:30:00,1.05,1.06,1.05,1.06,15500.0,0.6206,0.6265,0.6206,0.6265,15500.0
2009-03-06 12:35:00,1.05,1.06,1.05,1.06,18600.0,0.6206,0.6265,0.6206,0.6265,18600.0
2009-03-06 12:40:00,1.06,1.06,1.04,1.06,49700.0,0.6265,0.6265,0.6147,0.6265,49700.0
2009-03-06 12:45:00,1.05,1.06,1.04,1.04,21200.0,0.6206,0.6265,0.6147,0.6147,21200.0
2009-03-06 12:50:00,1.04,1.05,1.04,1.05,34700.0,0.6147,0.6206,0.6147,0.6206,34700.0
2009-03-06 12:55:00,1.04,1.05,1.04,1.04,43200.0,0.6147,0.6206,0.6147,0.6147,43200.0
2009-03-06 13:00:00,1.04,1.05,1.03,1.04,126200.0,0.6147,0.6206,0.6088,0.6147,126200.0
2009-03-06 13:05:00,1.03,1.05,1.03,1.05,84000.0,0.6088,0.6206,0.6088,0.6206,84000.0
2009-03-06 13:10:00,1.04,1.05,1.03,1.04,284600.0,0.6147,0.6206,0.6088,0.6147,284600.0
2009-03-06 13:15:00,1.04,1.05,1.03,1.05,301700.0,0.6147,0.6206,0.6088,0.6206,301700.0
2009-03-06 13:20:00,1.04,1.05,1.03,1.04,60600.0,0.6147,0.6206,0.6088,0.6147,60600.0
2009-03-06 13:25:00,1.03,1.04,1.03,1.03,70300.0,0.6088,0.6147,0.6088,0.6088,70300.0
2009-03-06 13:30:00,1.03,1.04,1.03,1.03,103100.0,0.6088,0.6147,0.6088,0.6088,103100.0
2009-03-06 13:35:00,1.03,1.04,1.03,1.03,59000.0,0.6088,0.6147,0.6088,0.6088,59000.0
2009-03-06 13:40:00,1.03,1.04,1.02,1.02,70900.0,0.6088,0.6147,0.6028,0.6028,70900.0
2009-03-06 13:45:00,1.03,1.03,1.02,1.02,45900.0,0.6088,0.6088,0.6028,0.6028,45900.0
2009-03-06 13:50:00,1.02,1.03,1.02,1.03,26000.0,0.6028,0.6088,0.6028,0.6088,26000.0
2009-03-06 13:55:00,1.02,1.03,1.02,1.02,60200.0,0.6028,0.6088,0.6028,0.6028,60200.0
2009-03-06 14:00:00,1.02,1.04,1.02,1.03,72700.0,0.6028,0.6147,0.6028,0.6088,72700.0
2009-03-06 14:05:00,1.03,1.04,1.02,1.03,67800.0,0.6088,0.6147,0.6028,0.6088,67800.0
2009-03-06 14:10:00,1.03,1.03,1.02,1.03,35700.0,0.6088,0.6088,0.6028,0.6088,35700.0
2009-03-06 14:15:00,1.02,1.03,1.02,1.03,36000.0,0.6028,0.6088,0.6028,0.6088,36000.0
2009-03-06 14:20:00,1.02,1.03,1.02,1.03,26700.0,0.6028,0.6088,0.6028,0.6088,26700.0
2009-03-06 14:25:00,1.03,1.03,1.02,1.03,51400.0,0.6088,0.6088,0.6028,0.6088,51400.0
2009-03-06 14:30:00,1.02,1.03,1.02,1.02,163800.0,0.6028,0.6088,0.6028,0.6028,163800.0
2009-03-06 14:35:00,1.03,1.03,1.02,1.02,79800.0,0.6088,0.6088,0.6028,0.6028,79800.0
2009-03-06 14:40:00,1.02,1.03,1.02,1.03,98500.0,0.6028,0.6088,0.6028,0.6088,98500.0
2009-03-06 14:45:00,1.02,1.03,1.02,1.03,74900.0,0.6028,0.6088,0.6028,0.6088,74900.0
2009-03-06 14:50:00,1.02,1.03,1.02,1.02,33100.0,0.6028,0.6088,0.6028,0.6028,33100.0
2009-03-06 14:55:00,1.02,1.03,1.02,1.02,21100.0,0.6028,0.6088,0.6028,0.6028,21100.0
2009-03-06 15:00:00,1.02,1.03,1.02,1.02,133500.0,0.6028,0.6088,0.6028,0.6028,133500.0
2009-03-06 15:05:00,1.02,1.03,1.02,1.03,36200.0,0.6028,0.6088,0.6028,0.6088,36200.0
2009-03-06 15:10:00,1.03,1.03,1.02,1.03,164900.0,0.6088,0.6088,0.6028,0.6088,164900.0
2009-03-06 15:15:00,1.03,1.03,1.02,1.03,80000.0,0.6088,0.6088,0.6028,0.6088,80000.0
2009-03-06 15:20:00,1.03,1.03,1.02,1.02,141500.0,0.6088,0.6088,0.6028,0.6028,141500.0
2009-03-06 15:25:00,1.02,1.03,1.02,1.03,234100.0,0.6028,0.6088,0.6028,0.6088,234100.0
2009-03-06 15:30:00,1.03,1.03,1.02,1.03,89400.0,0.6088,0.6088,0.6028,0.6088,89400.0
2009-03-06 15:35:00,1.02,1.04,1.02,1.03,262700.0,0.6028,0.6147,0.6028,0.6088,262700.0
2009-03-06 15:40:00,1.03,1.04,1.03,1.03,131100.0,0.6088,0.6147,0.6088,0.6088,131100.0
2009-03-06 15:45:00,1.04,1.05,1.03,1.04,208800.0,0.6147,0.6206,0.6088,0.6147,208800.0
2009-03-06 15:50:00,1.04,1.06,1.04,1.06,401700.0,0.6147,0.6265,0.6147,0.6265,401700.0
2009-03-06 15:55:00,1.06,1.07,1.03,1.03,626200.0,0.6265,0.6324,0.6088,0.6088,626200.0
2009-03-09 09:30:00,1.04,1.04,1.02,1.02,293700.0,0.6147,0.6147,0.6028,0.6028,293700.0
2009-03-09 09:35:00,1.03,1.04,1.02,1.04,95100.0,0.6088,0.6147,0.6028,0.6147,95100.0
2009-03-09 09:40:00,1.04,1.08,1.03,1.07,328300.0,0.6147,0.6383,0.6088,0.6324,328300.0
2009-03-09 09:45:00,1.08,1.12,1.07,1.12,280200.0,0.6383,0.662,0.6324,0.662,280200.0
2009-03-09 09:50:00,1.12,1.14,1.09,1.11,307400.0,0.662,0.6738,0.6442,0.656,307400.0
2009-03-09 09:55:00,1.11,1.12,1.04,1.05,316900.0,0.656,0.662,0.6147,0.6206,316900.0
2009-03-09 10:00:00,1.05,1.09,1.04,1.08,310500.0,0.6206,0.6442,0.6147,0.6383,310500.0
2009-03-09 10:05:00,1.09,1.13,1.08,1.13,263700.0,0.6442,0.6679,0.6383,0.6679,263700.0
2009-03-09 10:10:00,1.13,1.13,1.1,1.1,156200.0,0.6679,0.6679,0.6501,0.6501,156200.0
2009-03-09 10:15:00,1.1,1.12,1.09,1.11,112700.0,0.6501,0.662,0.6442,0.656,112700.0
2009-03-09 10:20:00,1.11,1.11,1.08,1.09,160300.0,0.656,0.656,0.6383,0.6442,160300.0
2009-03-09 10:25:00,1.09,1.1,1.08,1.08,117300.0,0.6442,0.6501,0.6383,0.6383,117300.0
2009-03-09 10:30:00,1.08,1.09,1.07,1.08,129900.0,0.6383,0.6442,0.6324,0.6383,129900.0
2009-03-09 10:35:00,1.08,1.09,1.05,1.06,155000.0,0.6383,0.6442,0.6206,0.6265,155000.0
2009-03-09 10:40:00,1.05,1.07,1.05,1.07,68700.0,0.6206,0.6324,0.6206,0.6324,68700.0
2009-03-09 10:45:00,1.07,1.07,1.06,1.07,109500.0,0.6324,0.6324,0.6265,0.6324,109500.0
2009-03-09 10:50:00,1.06,1.07,1.06,1.06,33500.0,0.6265,0.6324,0.6265,0.6265,33500.0
2009-03-09 10:55:00,1.06,1.12,1.06,1.08,367700.0,0.6265,0.662,0.6265,0.6383,367700.0
2009-03-09 11:00:00,1.09,1.1,1.08,1.09,86800.0,0.6442,0.6501,0.6383,0.6442,86800.0
2009-03-09 11:05:00,1.08,1.09,1.06,1.06,74100.0,0.6383,0.6442,0.6265,0.6265,74100.0
2009-03-09 11:10:00,1.06,1.07,1.06,1.06,74000.0,0.6265,0.6324,0.6265,0.6265,74000.0
2009-03-09 11:15:00,1.06,1.07,1.05,1.05,87800.0,0.6265,0.6324,0.6206,0.6206,87800.0
2009-03-09 11:20:00,1.05,1.06,1.05,1.05,53900.0,0.6206,0.6265,0.6206,0.6206,53900.0
2009-03-09 11:25:00,1.06,1.07,1.05,1.07,67800.0,0.6265,0.6324,0.6206,0.6324,67800.0
2009-03-09 11:30:00,1.07,1.08,1.06,1.06,59000.0,0.6324,0.6383,0.6265,0.6265,59000.0
2009-03-09 11:35:00,1.07,1.08,1.06,1.08,47800.0,0.6324,0.6383,0.6265,0.6383,47800.0
2009-03-09 11:40:00,1.08,1.08,1.06,1.07,66500.0,0.6383,0.6383,0.6265,0.6324,66500.0
2009-03-09 11:45:00,1.07,1.07,1.06,1.07,36000.0,0.6324,0.6324,0.6265,0.6324,36000.0
2009-03-09 11:50:00,1.07,1.08,1.07,1.07,74900.0,0.6324,0.6383,0.6324,0.6324,74900.0
2009-03-09 11:55:00,1.07,1.07,1.06,1.07,34700.0,0.6324,0.6324,0.6265,0.6324,34700.0
2009-03-09 12:00:00,1.07,1.08,1.07,1.07,87900.0,0.6324,0.6383,0.6324,0.6324,87900.0
2009-03-09 12:05:00,1.08,1.08,1.07,1.08,7200.0,0.6383,0.6383,0.6324,0.6383,7200.0
2009-03-09 12:10:00,1.08,1.1,1.07,1.1,146100.0,0.6383,0.6501,0.6324,0.6501,146100.0
2009-03-09 12:15:00,1.09,1.12,1.09,1.11,115600.0,0.6442,0.662,0.6442,0.656,115600.0
2009-03-09 12:20:00,1.1,1.11,1.1,1.11,42300.0,0.6501,0.656,0.6501,0.656,42300.0
2009-03-09 12:25:00,1.11,1.11,1.06,1.07,131500.0,0.656,0.656,0.6265,0.6324,131500.0
2009-03-09 12:30:00,1.07,1.08,1.06,1.08,160500.0,0.6324,0.6383,0.6265,0.6383,160500.0
2009-03-09 12:35:00,1.07,1.08,1.06,1.07,58300.0,0.6324,0.6383,0.6265,0.6324,58300.0
2009-03-09 12:40:00,1.06,1.08,1.06,1.07,53000.0,0.6265,0.6383,0.6265,0.6324,53000.0
2009-03-09 12:45:00,1.08,1.08,1.07,1.08,17500.0,0.6383,0.6383,0.6324,0.6383,17500.0
2009-03-09 12:50:00,1.08,1.08,1.07,1.08,21600.0,0.6383,0.6383,0.6324,0.6383,21600.0
2009-03-09 12:55:00,1.07,1.08,1.07,1.07,7800.0,0.6324,0.6383,0.6324,0.6324,7800.0
2009-03-09 13:00:00,1.07,1.08,1.06,1.07,60000.0,0.6324,0.6383,0.6265,0.6324,60000.0
2009-03-09 13:05:00,1.07,1.07,1.06,1.06,130900.0,0.6324,0.6324,0.6265,0.6265,130900.0
2009-03-09 13:10:00,1.07,1.07,1.06,1.07,57700.0,0.6324,0.6324,0.6265,0.6324,57700.0
2009-03-09 13:15:00,1.06,1.08,1.06,1.07,93400.0,0.6265,0.6383,0.6265,0.6324,93400.0
2009-03-09 13:20:00,1.07,1.08,1.07,1.08,55100.0,0.6324,0.6383,0.6324,0.6383,55100.0
2009-03-09 13:25:00,1.08,1.1,1.07,1.1,161200.0,0.6383,0.6501,0.6324,0.6501,161200.0
2009-03-09 13:30:00,1.1,1.1,1.08,1.09,120000.0,0.6501,0.6501,0.6383,0.6442,120000.0
2009-03-09 13:35:00,1.08,1.1,1.08,1.09,63800.0,0.6383,0.6501,0.6383,0.6442,63800.0
2009-03-09 13:40:00,1.1,1.1,1.09,1.1,32600.0,0.6501,0.6501,0.6442,0.6501,32600.0
2009-03-09 13:45:00,1.1,1.1,1.09,1.1,87300.0,0.6501,0.6501,0.6442,0.6501,87300.0
2009-03-09 13:50:00,1.11,1.12,1.1,1.11,150400.0,0.656,0.662,0.6501,0.656,150400.0
2009-03-09 13:55:00,1.12,1.12,1.1,1.1,137000.0,0.662,0.662,0.6501,0.6501,137000.0
2009-03-09 14:00:00,1.1,1.12,1.09,1.12,157300.0,0.6501,0.662,0.6442,0.662,157300.0
2009-03-09 14:05:00,1.12,1.13,1.1,1.11,115800.0,0.662,0.6679,0.6501,0.656,115800.0
2009-03-09 14:10:00,1.1,1.11,1.08,1.09,107300.0,0.6501,0.656,0.6383,0.6442,107300.0
2009-03-09 14:15:00,1.09,1.1,1.09,1.09,8000.0,0.6442,0.6501,0.6442,0.6442,8000.0
2009-03-09 14:20:00,1.09,1.1,1.08,1.08,37000.0,0.6442,0.6501,0.6383,0.6383,37000.0
2009-03-09 14:25:00,1.08,1.11,1.08,1.11,91300.0,0.6383,0.656,0.6383,0.656,91300.0
2009-03-09 14:30:00,1.1,1.11,1.08,1.09,117200.0,0.6501,0.656,0.6383,0.6442,117200.0
2009-03-09 14:35:00,1.09,1.1,1.09,1.1,18800.0,0.6442,0.6501,0.6442,0.6501,18800.0
2009-03-09 14:40:00,1.1,1.1,1.09,1.1,20200.0,0.6501,0.6501,0.6442,0.6501,20200.0
2009-03-09 14:45:00,1.09,1.1,1.09,1.09,8300.0,0.6442,0.6501,0.6442,0.6442,8300.0
2009-03-09 14:50:00,1.1,1.1,1.09,1.1,141100.0,0.6501,0.6501,0.6442,0.6501,141100.0
2009-03-09 14:55:00,1.1,1.1,1.09,1.1,41300.0,0.6501,0.6501,0.6442,0.6501,41300.0
2009-03-09 15:00:00,1.1,1.1,1.09,1.09,31100.0,0.6501,0.6501,0.6442,0.6442,31100.0
2009-03-09 15:05:00,1.1,1.1,1.08,1.09,194900.0,0.6501,0.6501,0.6383,0.6442,194900.0
2009-03-09 15:10:00,1.08,1.09,1.08,1.09,65500.0,0.6383,0.6442,0.6383,0.6442,65500.0
2009-03-09 15:15:00,1.09,1.09,1.07,1.09,104900.0,0.6442,0.6442,0.6324,0.6442,104900.0
2009-03-09 15:20:00,1.09,1.09,1.08,1.09,33400.0,0.6442,0.6442,0.6383,0.6442,33400.0
2009-03-09 15:25:00,1.09,1.09,1.08,1.09,39000.0,0.6442,0.6442,0.6383,0.6442,39000.0
2009-03-09 15:30:00,1.09,1.09,1.08,1.09,71600.0,0.6442,0.6442,0.6383,0.6442,71600.0
2009-03-09 15:35:00,1.09,1.09,1.08,1.09,34200.0,0.6442,0.6442,0.6383,0.6442,34200.0
2009-03-09 15:40:00,1.08,1.09,1.08,1.09,41300.0,0.6383,0.6442,0.6383,0.6442,41300.0
2009-03-09 15:45:00,1.09,1.1,1.08,1.09,165700.0,0.6442,0.6501,0.6383,0.6442,165700.0
2009-03-09 15:50:00,1.09,1.09,1.08,1.08,147700.0,0.6442,0.6442,0.6383,0.6383,147700.0
2009-03-09 15:55:00,1.09,1.1,1.08,1.08,304700.0,0.6442,0.6501,0.6383,0.6383,304700.0
2009-03-10 09:30:00,1.24,1.32,1.2,1.2,836600.0,0.7329,0.7802,0.7092,0.7092,836600.0
2009-03-10 09:35:00,1.21,1.27,1.17,1.26,701800.0,0.7151,0.7506,0.6915,0.7447,701800.0
2009-03-10 09:40:00,1.26,1.26,1.22,1.24,93900.0,0.7447,0.7447,0.7211,0.7329,93900.0
2009-03-10 09:45:00,1.24,1.32,1.24,1.28,408700.0,0.7329,0.7802,0.7329,0.7565,408700.0
2009-03-10 09:50:00,1.28,1.29,1.27,1.28,181600.0,0.7565,0.7624,0.7506,0.7565,181600.0
2009-03-10 09:55:00,1.29,1.3,1.25,1.26,395400.0,0.7624,0.7683,0.7388,0.7447,395400.0
2009-03-10 10:00:00,1.25,1.29,1.25,1.27,197700.0,0.7388,0.7624,0.7388,0.7506,197700.0
2009-03-10 10:05:00,1.26,1.28,1.26,1.28,179500.0,0.7447,0.7565,0.7447,0.7565,179500.0
2009-03-10 10:10:00,1.27,1.28,1.25,1.28,192500.0,0.7506,0.7565,0.7388,0.7565,192500.0
2009-03-10 10:15:00,1.27,1.28,1.27,1.28,99000.0,0.7506,0.7565,0.7506,0.7565,99000.0
2009-03-10 10:20:00,1.28,1.28,1.26,1.27,122200.0,0.7565,0.7565,0.7447,0.7506,122200.0
2009-03-10 10:25:00,1.26,1.26,1.23,1.23,214400.0,0.7447,0.7447,0.727,0.727,214400.0
2009-03-10 10:30:00,1.24,1.25,1.23,1.25,114900.0,0.7329,0.7388,0.727,0.7388,114900.0
2009-03-10 10:35:00,1.25,1.25,1.24,1.25,110200.0,0.7388,0.7388,0.7329,0.7388,110200.0
2009-03-10 10:40:00,1.24,1.25,1.24,1.24,56400.0,0.7329,0.7388,0.7329,0.7329,56400.0
2009-03-10 10:45:00,1.24,1.25,1.24,1.25,67600.0,0.7329,0.7388,0.7329,0.7388,67600.0
2009-03-10 10:50:00,1.25,1.25,1.24,1.25,39000.0,0.7388,0.7388,0.7329,0.7388,39000.0
2009-03-10 10:55:00,1.25,1.25,1.24,1.25,51500.0,0.7388,0.7388,0.7329,0.7388,51500.0
2009-03-10 11:00:00,1.24,1.25,1.24,1.25,53300.0,0.7329,0.7388,0.7329,0.7388,53300.0
2009-03-10 11:05:00,1.24,1.25,1.24,1.25,80200.0,0.7329,0.7388,0.7329,0.7388,80200.0
2009-03-10 11:10:00,1.25,1.25,1.2,1.2,201200.0,0.7388,0.7388,0.7092,0.7092,201200.0
2009-03-10 11:15:00,1.21,1.21,1.2,1.2,102300.0,0.7151,0.7151,0.7092,0.7092,102300.0
2009-03-10 11:20:00,1.2,1.21,1.18,1.18,162300.0,0.7092,0.7151,0.6974,0.6974,162300.0
2009-03-10 11:25:00,1.18,1.19,1.18,1.18,147500.0,0.6974,0.7033,0.6974,0.6974,147500.0
2009-03-10 11:30:00,1.18,1.19,1.18,1.18,95900.0,0.6974,0.7033,0.6974,0.6974,95900.0
2009-03-10 11:35:00,1.19,1.19,1.18,1.18,42700.0,0.7033,0.7033,0.6974,0.6974,42700.0
2009-03-10 11:40:00,1.18,1.19,1.18,1.18,85000.0,0.6974,0.7033,0.6974,0.6974,85000.0
2009-03-10 11:45:00,1.18,1.19,1.18,1.18,74800.0,0.6974,0.7033,0.6974,0.6974,74800.0
2009-03-10 11:50:00,1.19,1.19,1.18,1.18,151000.0,0.7033,0.7033,0.6974,0.6974,151000.0
2009-03-10 11:55:00,1.18,1.19,1.18,1.18,898700.0,0.6974,0.7033,0.6974,0.6974,898700.0
2009-03-10 12:00:00,1.18,1.25,1.18,1.24,830900.0,0.6974,0.7388,0.6974,0.7329,830900.0
2009-03-10 12:05:00,1.24,1.27,1.24,1.25,324100.0,0.7329,0.7506,0.7329,0.7388,324100.0
2009-03-10 12:10:00,1.26,1.27,1.26,1.26,112400.0,0.7447,0.7506,0.7447,0.7447,112400.0
2009-03-10 12:15:00,1.27,1.27,1.26,1.27,75100.0,0.7506,0.7506,0.7447,0.7506,75100.0
2009-03-10 12:20:00,1.26,1.26,1.23,1.24,525700.0,0.7447,0.7447,0.727,0.7329,525700.0
2009-03-10 12:25:00,1.25,1.25,1.24,1.25,42200.0,0.7388,0.7388,0.7329,0.7388,42200.0
2009-03-10 12:30:00,1.24,1.26,1.24,1.26,291400.0,0.7329,0.7447,0.7329,0.7447,291400.0
2009-03-10 12:35:00,1.26,1.27,1.25,1.26,126300.0,0.7447,0.7506,0.7388,0.7447,126300.0
2009-03-10 12:40:00,1.27,1.27,1.26,1.27,56500.0,0.7506,0.7506,0.7447,0.7506,56500.0
2009-03-10 12:45:00,1.27,1.27,1.25,1.26,153900.0,0.7506,0.7506,0.7388,0.7447,153900.0
2009-03-10 12:50:00,1.25,1.26,1.24,1.24,182200.0,0.7388,0.7447,0.7329,0.7329,182200.0
2009-03-10 12:55:00,1.25,1.26,1.25,1.25,90000.0,0.7388,0.7447,0.7388,0.7388,90000.0
2009-03-10 13:00:00,1.26,1.26,1.25,1.26,15700.0,0.7447,0.7447,0.7388,0.7447,15700.0
2009-03-10 13:05:00,1.26,1.26,1.24,1.25,38100.0,0.7447,0.7447,0.7329,0.7388,38100.0
2009-03-10 13:10:00,1.25,1.25,1.24,1.25,67100.0,0.7388,0.7388,0.7329,0.7388,67100.0
2009-03-10 13:15:00,1.25,1.26,1.24,1.26,71000.0,0.7388,0.7447,0.7329,0.7447,71000.0
2009-03-10 13:20:00,1.26,1.27,1.25,1.27,39600.0,0.7447,0.7506,0.7388,0.7506,39600.0
2009-03-10 13:25:00,1.27,1.28,1.26,1.28,167000.0,0.7506,0.7565,0.7447,0.7565,167000.0
2009-03-10 13:30:00,1.27,1.31,1.27,1.31,279600.0,0.7506,0.7742,0.7506,0.7742,279600.0
2009-03-10 13:35:00,1.31,1.31,1.29,1.29,88300.0,0.7742,0.7742,0.7624,0.7624,88300.0
2009-03-10 13:40:00,1.29,1.3,1.29,1.3,37700.0,0.7624,0.7683,0.7624,0.7683,37700.0
2009-03-10 13:45:00,1.3,1.37,1.29,1.37,655800.0,0.7683,0.8097,0.7624,0.8097,655800.0
2009-03-10 13:50:00,1.37,1.37,1.3,1.31,367300.0,0.8097,0.8097,0.7683,0.7742,367300.0
2009-03-10 13:55:00,1.3,1.34,1.29,1.31,283500.0,0.7683,0.792,0.7624,0.7742,283500.0
2009-03-10 14:00:00,1.31,1.33,1.31,1.32,79900.0,0.7742,0.7861,0.7742,0.7802,79900.0
2009-03-10 14:05:00,1.33,1.35,1.31,1.32,138700.0,0.7861,0.7979,0.7742,0.7802,138700.0
2009-03-10 14:10:00,1.32,1.34,1.31,1.32,91100.0,0.7802,0.792,0.7742,0.7802,91100.0
2009-03-10 14:15:00,1.32,1.32,1.28,1.3,156600.0,0.7802,0.7802,0.7565,0.7683,156600.0
2009-03-10 14:20:00,1.3,1.31,1.29,1.29,174000.0,0.7683,0.7742,0.7624,0.7624,174000.0
2009-03-10 14:25:00,1.29,1.3,1.28,1.29,66300.0,0.7624,0.7683,0.7565,0.7624,66300.0
2009-03-10 14:30:00,1.3,1.32,1.29,1.32,65700.0,0.7683,0.7802,0.7624,0.7802,65700.0
2009-03-10 14:35:00,1.32,1.33,1.31,1.31,159900.0,0.7802,0.7861,0.7742,0.7742,159900.0
2009-03-10 14:40:00,1.31,1.32,1.3,1.32,87200.0,0.7742,0.7802,0.7683,0.7802,87200.0
2009-03-10 14:45:00,1.32,1.32,1.28,1.28,286300.0,0.7802,0.7802,0.7565,0.7565,286300.0
2009-03-10 14:50:00,1.28,1.3,1.28,1.3,109500.0,0.7565,0.7683,0.7565,0.7683,109500.0
2009-03-10 14:55:00,1.3,1.32,1.29,1.31,251800.0,0.7683,0.7802,0.7624,0.7742,251800.0
2009-03-10 15:00:00,1.31,1.33,1.27,1.32,319700.0,0.7742,0.7861,0.7506,0.7802,319700.0
2009-03-10 15:05:00,1.33,1.33,1.29,1.32,155200.0,0.7861,0.7861,0.7624,0.7802,155200.0
2009-03-10 15:10:00,1.32,1.34,1.3,1.3,193700.0,0.7802,0.792,0.7683,0.7683,193700.0
2009-03-10 15:15:00,1.3,1.33,1.29,1.3,164300.0,0.7683,0.7861,0.7624,0.7683,164300.0
2009-03-10 15:20:00,1.31,1.32,1.3,1.31,53000.0,0.7742,0.7802,0.7683,0.7742,53000.0
2009-03-10 15:25:00,1.32,1.32,1.3,1.31,99500.0,0.7802,0.7802,0.7683,0.7742,99500.0
2009-03-10 15:30:00,1.31,1.31,1.29,1.3,148000.0,0.7742,0.7742,0.7624,0.7683,148000.0
2009-03-10 15:35:00,1.29,1.3,1.27,1.3,299100.0,0.7624,0.7683,0.7506,0.7683,299100.0
2009-03-10 15:40:00,1.29,1.32,1.28,1.29,288800.0,0.7624,0.7802,0.7565,0.7624,288800.0
2009-03-10 15:45:00,1.29,1.29,1.27,1.28,397400.0,0.7624,0.7624,0.7506,0.7565,397400.0
2009-03-10 15:50:00,1.28,1.34,1.28,1.31,730400.0,0.7565,0.792,0.7565,0.7742,730400.0
2009-03-10 15:55:00,1.31,1.34,1.3,1.33,524400.0,0.7742,0.792,0.7683,0.7861,524400.0
2009-03-11 09:30:00,1.47,1.49,1.36,1.36,665900.0,0.8758,0.8877,0.8102,0.8102,665900.0
2009-03-11 09:35:00,1.36,1.38,1.33,1.38,706800.0,0.8102,0.8221,0.7924,0.8221,706800.0
2009-03-11 09:40:00,1.38,1.4,1.37,1.4,413200.0,0.8221,0.8341,0.8162,0.8341,413200.0
2009-03-11 09:45:00,1.41,1.44,1.4,1.43,404200.0,0.84,0.8579,0.8341,0.8519,404200.0
2009-03-11 09:50:00,1.43,1.45,1.4,1.43,388800.0,0.8519,0.8638,0.8341,0.8519,388800.0
2009-03-11 09:55:00,1.43,1.43,1.4,1.42,343200.0,0.8519,0.8519,0.8341,0.846,343200.0
2009-03-11 10:00:00,1.41,1.42,1.37,1.39,301200.0,0.84,0.846,0.8162,0.8281,301200.0
2009-03-11 10:05:00,1.38,1.4,1.37,1.37,223300.0,0.8221,0.8341,0.8162,0.8162,223300.0
2009-03-11 10:10:00,1.38,1.4,1.36,1.38,216100.0,0.8221,0.8341,0.8102,0.8221,216100.0
2009-03-11 10:15:00,1.39,1.4,1.37,1.4,112900.0,0.8281,0.8341,0.8162,0.8341,112900.0
2009-03-11 10:20:00,1.4,1.43,1.39,1.39,298400.0,0.8341,0.8519,0.8281,0.8281,298400.0
2009-03-11 10:25:00,1.39,1.42,1.39,1.4,182700.0,0.8281,0.846,0.8281,0.8341,182700.0
2009-03-11 10:30:00,1.4,1.41,1.37,1.39,149900.0,0.8341,0.84,0.8162,0.8281,149900.0
2009-03-11 10:35:00,1.39,1.39,1.38,1.39,62900.0,0.8281,0.8281,0.8221,0.8281,62900.0
2009-03-11 10:40:00,1.38,1.39,1.38,1.38,76800.0,0.8221,0.8281,0.8221,0.8221,76800.0
2009-03-11 10:45:00,1.38,1.39,1.36,1.36,199000.0,0.8221,0.8281,0.8102,0.8102,199000.0
2009-03-11 10:50:00,1.37,1.37,1.36,1.37,158200.0,0.8162,0.8162,0.8102,0.8162,158200.0
2009-03-11 10:55:00,1.37,1.37,1.36,1.36,52600.0,0.8162,0.8162,0.8102,0.8102,52600.0
2009-03-11 11:00:00,1.36,1.37,1.36,1.36,62600.0,0.8102,0.8162,0.8102,0.8102,62600.0
2009-03-11 11:05:00,1.37,1.37,1.36,1.37,111900.0,0.8162,0.8162,0.8102,0.8162,111900.0
2009-03-11 11:10:00,1.37,1.37,1.35,1.35,166000.0,0.8162,0.8162,0.8043,0.8043,166000.0
2009-03-11 11:15:00,1.36,1.36,1.28,1.29,564000.0,0.8102,0.8102,0.7626,0.7685,564000.0
2009-03-11 11:20:00,1.28,1.29,1.24,1.28,496900.0,0.7626,0.7685,0.7387,0.7626,496900.0
2009-03-11 11:25:00,1.28,1.28,1.23,1.25,373400.0,0.7626,0.7626,0.7328,0.7447,373400.0
2009-03-11 11:30:00,1.24,1.26,1.21,1.21,327200.0,0.7387,0.7507,0.7209,0.7209,327200.0
2009-03-11 11:35:00,1.22,1.24,1.21,1.23,218100.0,0.7268,0.7387,0.7209,0.7328,218100.0
2009-03-11 11:40:00,1.23,1.24,1.21,1.22,214300.0,0.7328,0.7387,0.7209,0.7268,214300.0
2009-03-11 11:45:00,1.22,1.24,1.22,1.23,104200.0,0.7268,0.7387,0.7268,0.7328,104200.0
2009-03-11 11:50:00,1.23,1.24,1.22,1.24,93600.0,0.7328,0.7387,0.7268,0.7387,93600.0
2009-03-11 11:55:00,1.23,1.25,1.23,1.25,99600.0,0.7328,0.7447,0.7328,0.7447,99600.0
2009-03-11 12:00:00,1.25,1.26,1.24,1.25,219000.0,0.7447,0.7507,0.7387,0.7447,219000.0
2009-03-11 12:05:00,1.24,1.25,1.23,1.24,129200.0,0.7387,0.7447,0.7328,0.7387,129200.0
2009-03-11 12:10:00,1.23,1.26,1.23,1.26,98200.0,0.7328,0.7507,0.7328,0.7507,98200.0
2009-03-11 12:15:00,1.26,1.26,1.24,1.24,63700.0,0.7507,0.7507,0.7387,0.7387,63700.0
2009-03-11 12:20:00,1.24,1.26,1.24,1.26,318700.0,0.7387,0.7507,0.7387,0.7507,318700.0
2009-03-11 12:25:00,1.25,1.26,1.24,1.26,260800.0,0.7447,0.7507,0.7387,0.7507,260800.0
2009-03-11 12:30:00,1.26,1.26,1.25,1.25,25500.0,0.7507,0.7507,0.7447,0.7447,25500.0
2009-03-11 12:35:00,1.26,1.26,1.25,1.25,118600.0,0.7507,0.7507,0.7447,0.7447,118600.0
2009-03-11 12:40:00,1.25,1.26,1.24,1.24,201300.0,0.7447,0.7507,0.7387,0.7387,201300.0
2009-03-11 12:45:00,1.23,1.24,1.23,1.24,150000.0,0.7328,0.7387,0.7328,0.7387,150000.0
2009-03-11 12:50:00,1.24,1.27,1.24,1.27,117700.0,0.7387,0.7566,0.7387,0.7566,117700.0
2009-03-11 12:55:00,1.27,1.27,1.24,1.25,67500.0,0.7566,0.7566,0.7387,0.7447,67500.0
2009-03-11 13:00:00,1.24,1.25,1.24,1.25,61000.0,0.7387,0.7447,0.7387,0.7447,61000.0
2009-03-11 13:05:00,1.25,1.25,1.22,1.22,242600.0,0.7447,0.7447,0.7268,0.7268,242600.0
2009-03-11 13:10:00,1.23,1.23,1.22,1.23,90700.0,0.7328,0.7328,0.7268,0.7328,90700.0
2009-03-11 13:15:00,1.23,1.24,1.22,1.23,112400.0,0.7328,0.7387,0.7268,0.7328,112400.0
2009-03-11 13:20:00,1.24,1.24,1.23,1.23,85800.0,0.7387,0.7387,0.7328,0.7328,85800.0
2009-03-11 13:25:00,1.23,1.23,1.22,1.22,117600.0,0.7328,0.7328,0.7268,0.7268,117600.0
2009-03-11 13:30:00,1.22,1.23,1.22,1.23,75300.0,0.7268,0.7328,0.7268,0.7328,75300.0
2009-03-11 13:35:00,1.23,1.27,1.22,1.27,167900.0,0.7328,0.7566,0.7268,0.7566,167900.0
2009-03-11 13:40:00,1.27,1.27,1.25,1.25,158200.0,0.7566,0.7566,0.7447,0.7447,158200.0
2009-03-11 13:45:00,1.26,1.26,1.24,1.25,93900.0,0.7507,0.7507,0.7387,0.7447,93900.0
2009-03-11 13:50:00,1.24,1.25,1.24,1.25,24400.0,0.7387,0.7447,0.7387,0.7447,24400.0
2009-03-11 13:55:00,1.24,1.25,1.24,1.25,47200.0,0.7387,0.7447,0.7387,0.7447,47200.0
2009-03-11 14:00:00,1.24,1.27,1.24,1.25,227800.0,0.7387,0.7566,0.7387,0.7447,227800.0
2009-03-11 14:05:00,1.25,1.26,1.24,1.24,65800.0,0.7447,0.7507,0.7387,0.7387,65800.0
2009-03-11 14:10:00,1.24,1.24,1.23,1.23,112300.0,0.7387,0.7387,0.7328,0.7328,112300.0
2009-03-11 14:15:00,1.23,1.24,1.23,1.23,211500.0,0.7328,0.7387,0.7328,0.7328,211500.0
2009-03-11 14:20:00,1.23,1.23,1.21,1.21,298300.0,0.7328,0.7328,0.7209,0.7209,298300.0
2009-03-11 14:25:00,1.21,1.22,1.21,1.21,121100.0,0.7209,0.7268,0.7209,0.7209,121100.0
2009-03-11 14:30:00,1.22,1.23,1.21,1.23,161800.0,0.7268,0.7328,0.7209,0.7328,161800.0
2009-03-11 14:35:00,1.22,1.23,1.21,1.23,153200.0,0.7268,0.7328,0.7209,0.7328,153200.0
2009-03-11 14:40:00,1.23,1.25,1.2,1.24,298000.0,0.7328,0.7447,0.7149,0.7387,298000.0
2009-03-11 14:45:00,1.23,1.25,1.23,1.24,128900.0,0.7328,0.7447,0.7328,0.7387,128900.0
2009-03-11 14:50:00,1.25,1.25,1.23,1.23,151700.0,0.7447,0.7447,0.7328,0.7328,151700.0
2009-03-11 14:55:00,1.23,1.24,1.23,1.24,70200.0,0.7328,0.7387,0.7328,0.7387,70200.0
2009-03-11 15:00:00,1.24,1.24,1.23,1.24,41500.0,0.7387,0.7387,0.7328,0.7387,41500.0
2009-03-11 15:05:00,1.24,1.25,1.23,1.25,280200.0,0.7387,0.7447,0.7328,0.7447,280200.0
2009-03-11 15:10:00,1.25,1.25,1.24,1.25,128600.0,0.7447,0.7447,0.7387,0.7447,128600.0
2009-03-11 15:15:00,1.25,1.26,1.24,1.25,195300.0,0.7447,0.7507,0.7387,0.7447,195300.0
2009-03-11 15:20:00,1.25,1.26,1.25,1.26,260000.0,0.7447,0.7507,0.7447,0.7507,260000.0
2009-03-11 15:25:00,1.26,1.27,1.25,1.25,302200.0,0.7507,0.7566,0.7447,0.7447,302200.0
2009-03-11 15:30:00,1.25,1.26,1.24,1.24,137900.0,0.7447,0.7507,0.7387,0.7387,137900.0
2009-03-11 15:35:00,1.25,1.26,1.23,1.26,348100.0,0.7447,0.7507,0.7328,0.7507,348100.0
2009-03-11 15:40:00,1.26,1.28,1.25,1.28,231700.0,0.7507,0.7626,0.7447,0.7626,231700.0
2009-03-11 15:45:00,1.27,1.28,1.24,1.25,414600.0,0.7566,0.7626,0.7387,0.7447,414600.0
2009-03-11 15:50:00,1.25,1.27,1.25,1.26,228500.0,0.7447,0.7566,0.7447,0.7507,228500.0
2009-03-11 15:55:00,1.26,1.27,1.23,1.24,630200.0,0.7507,0.7566,0.7328,0.7387,630200.0
2009-03-12 09:30:00,1.25,1.25,1.2,1.21,464100.0,0.7447,0.7447,0.7149,0.7209,464100.0
2009-03-12 09:35:00,1.2,1.21,1.15,1.16,716100.0,0.7149,0.7209,0.6851,0.6911,716100.0
2009-03-12 09:40:00,1.16,1.17,1.15,1.16,252900.0,0.6911,0.697,0.6851,0.6911,252900.0
2009-03-12 09:45:00,1.17,1.2,1.16,1.2,222700.0,0.697,0.7149,0.6911,0.7149,222700.0
2009-03-12 09:50:00,1.2,1.24,1.19,1.24,265300.0,0.7149,0.7387,0.7089,0.7387,265300.0
2009-03-12 09:55:00,1.24,1.27,1.23,1.26,481200.0,0.7387,0.7566,0.7328,0.7507,481200.0
2009-03-12 10:00:00,1.25,1.27,1.25,1.26,137600.0,0.7447,0.7566,0.7447,0.7507,137600.0
2009-03-12 10:05:00,1.27,1.3,1.26,1.28,617000.0,0.7566,0.7745,0.7507,0.7626,617000.0
2009-03-12 10:10:00,1.28,1.3,1.27,1.3,172500.0,0.7626,0.7745,0.7566,0.7745,172500.0
2009-03-12 10:15:00,1.3,1.32,1.29,1.31,136100.0,0.7745,0.7864,0.7685,0.7804,136100.0
2009-03-12 10:20:00,1.31,1.33,1.31,1.33,165700.0,0.7804,0.7924,0.7804,0.7924,165700.0
2009-03-12 10:25:00,1.33,1.33,1.32,1.32,186400.0,0.7924,0.7924,0.7864,0.7864,186400.0
2009-03-12 10:30:00,1.33,1.33,1.28,1.29,337400.0,0.7924,0.7924,0.7626,0.7685,337400.0
2009-03-12 10:35:00,1.3,1.32,1.29,1.32,95800.0,0.7745,0.7864,0.7685,0.7864,95800.0
2009-03-12 10:40:00,1.31,1.33,1.31,1.33,112500.0,0.7804,0.7924,0.7804,0.7924,112500.0
2009-03-12 10:45:00,1.33,1.34,1.32,1.34,163800.0,0.7924,0.7983,0.7864,0.7983,163800.0
2009-03-12 10:50:00,1.33,1.34,1.32,1.34,141800.0,0.7924,0.7983,0.7864,0.7983,141800.0
2009-03-12 10:55:00,1.34,1.34,1.33,1.34,80600.0,0.7983,0.7983,0.7924,0.7983,80600.0
2009-03-12 11:00:00,1.33,1.37,1.33,1.34,436400.0,0.7924,0.8162,0.7924,0.7983,436400.0
2009-03-12 11:05:00,1.35,1.37,1.34,1.37,279900.0,0.8043,0.8162,0.7983,0.8162,279900.0
2009-03-12 11:10:00,1.36,1.41,1.35,1.41,406000.0,0.8102,0.84,0.8043,0.84,406000.0
2009-03-12 11:15:00,1.41,1.44,1.4,1.42,305800.0,0.84,0.8579,0.8341,0.846,305800.0
2009-03-12 11:20:00,1.43,1.43,1.39,1.41,398900.0,0.8519,0.8519,0.8281,0.84,398900.0
2009-03-12 11:25:00,1.4,1.41,1.39,1.39,154300.0,0.8341,0.84,0.8281,0.8281,154300.0
2009-03-12 11:30:00,1.39,1.4,1.38,1.39,201200.0,0.8281,0.8341,0.8221,0.8281,201200.0
2009-03-12 11:35:00,1.38,1.4,1.38,1.38,97000.0,0.8221,0.8341,0.8221,0.8221,97000.0
2009-03-12 11:40:00,1.39,1.41,1.38,1.4,281200.0,0.8281,0.84,0.8221,0.8341,281200.0
2009-03-12 11:45:00,1.41,1.43,1.4,1.4,327400.0,0.84,0.8519,0.8341,0.8341,327400.0
2009-03-12 11:50:00,1.41,1.43,1.4,1.43,95900.0,0.84,0.8519,0.8341,0.8519,95900.0
2009-03-12 11:55:00,1.43,1.43,1.4,1.4,385100.0,0.8519,0.8519,0.8341,0.8341,385100.0
2009-03-12 12:00:00,1.4,1.41,1.4,1.4,192900.0,0.8341,0.84,0.8341,0.8341,192900.0
2009-03-12 12:05:00,1.4,1.41,1.39,1.4,344600.0,0.8341,0.84,0.8281,0.8341,344600.0
2009-03-12 12:10:00,1.4,1.4,1.38,1.38,130100.0,0.8341,0.8341,0.8221,0.8221,130100.0
2009-03-12 12:15:00,1.38,1.4,1.38,1.39,136800.0,0.8221,0.8341,0.8221,0.8281,136800.0
2009-03-12 12:20:00,1.38,1.42,1.38,1.42,204400.0,0.8221,0.846,0.8221,0.846,204400.0
2009-03-12 12:25:00,1.42,1.43,1.42,1.43,181200.0,0.846,0.8519,0.846,0.8519,181200.0
2009-03-12 12:30:00,1.43,1.43,1.41,1.43,205200.0,0.8519,0.8519,0.84,0.8519,205200.0
2009-03-12 12:35:00,1.42,1.43,1.42,1.42,113100.0,0.846,0.8519,0.846,0.846,113100.0
2009-03-12 12:40:00,1.43,1.46,1.42,1.43,302600.0,0.8519,0.8698,0.846,0.8519,302600.0
2009-03-12 12:45:00,1.43,1.43,1.4,1.41,394100.0,0.8519,0.8519,0.8341,0.84,394100.0
2009-03-12 12:50:00,1.42,1.46,1.42,1.46,295100.0,0.846,0.8698,0.846,0.8698,295100.0
2009-03-12 12:55:00,1.46,1.47,1.45,1.46,144200.0,0.8698,0.8758,0.8638,0.8698,144200.0
2009-03-12 13:00:00,1.46,1.46,1.44,1.44,300000.0,0.8698,0.8698,0.8579,0.8579,300000.0
2009-03-12 13:05:00,1.45,1.46,1.44,1.46,145800.0,0.8638,0.8698,0.8579,0.8698,145800.0
2009-03-12 13:10:00,1.46,1.48,1.45,1.47,226900.0,0.8698,0.8817,0.8638,0.8758,226900.0
2009-03-12 13:15:00,1.47,1.48,1.45,1.46,218100.0,0.8758,0.8817,0.8638,0.8698,218100.0
2009-03-12 13:20:00,1.46,1.46,1.44,1.45,132800.0,0.8698,0.8698,0.8579,0.8638,132800.0
2009-03-12 13:25:00,1.46,1.46,1.38,1.4,501000.0,0.8698,0.8698,0.8221,0.8341,501000.0
2009-03-12 13:30:00,1.4,1.4,1.36,1.38,348000.0,0.8341,0.8341,0.8102,0.8221,348000.0
2009-03-12 13:35:00,1.38,1.42,1.38,1.41,293600.0,0.8221,0.846,0.8221,0.84,293600.0
2009-03-12 13:40:00,1.41,1.41,1.4,1.41,117500.0,0.84,0.84,0.8341,0.84,117500.0
2009-03-12 13:45:00,1.41,1.44,1.4,1.43,55100.0,0.84,0.8579,0.8341,0.8519,55100.0
2009-03-12 13:50:00,1.44,1.46,1.42,1.45,212000.0,0.8579,0.8698,0.846,0.8638,212000.0
2009-03-12 13:55:00,1.45,1.45,1.43,1.45,157800.0,0.8638,0.8638,0.8519,0.8638,157800.0
2009-03-12 14:00:00,1.45,1.46,1.44,1.46,90800.0,0.8638,0.8698,0.8579,0.8698,90800.0
2009-03-12 14:05:00,1.46,1.46,1.43,1.45,145500.0,0.8698,0.8698,0.8519,0.8638,145500.0
2009-03-12 14:10:00,1.45,1.48,1.45,1.48,183100.0,0.8638,0.8817,0.8638,0.8817,183100.0
2009-03-12 14:15:00,1.48,1.5,1.47,1.5,336600.0,0.8817,0.8936,0.8758,0.8936,336600.0
2009-03-12 14:20:00,1.5,1.5,1.49,1.49,149700.0,0.8936,0.8936,0.8877,0.8877,149700.0
2009-03-12 14:25:00,1.49,1.49,1.48,1.49,121500.0,0.8877,0.8877,0.8817,0.8877,121500.0
2009-03-12 14:30:00,1.49,1.5,1.48,1.5,170100.0,0.8877,0.8936,0.8817,0.8936,170100.0
2009-03-12 14:35:00,1.49,1.5,1.49,1.5,98800.0,0.8877,0.8936,0.8877,0.8936,98800.0
2009-03-12 14:40:00,1.5,1.5,1.49,1.5,83000.0,0.8936,0.8936,0.8877,0.8936,83000.0
2009-03-12 14:45:00,1.5,1.5,1.49,1.5,154100.0,0.8936,0.8936,0.8877,0.8936,154100.0
2009-03-12 14:50:00,1.5,1.56,1.5,1.56,815800.0,0.8936,0.9294,0.8936,0.9294,815800.0
2009-03-12 14:55:00,1.55,1.61,1.55,1.61,457900.0,0.9234,0.9592,0.9234,0.9592,457900.0
2009-03-12 15:00:00,1.61,1.61,1.55,1.55,624200.0,0.9592,0.9592,0.9234,0.9234,624200.0
2009-03-12 15:05:00,1.55,1.57,1.54,1.55,395200.0,0.9234,0.9353,0.9175,0.9234,395200.0
2009-03-12 15:10:00,1.55,1.58,1.54,1.57,258500.0,0.9234,0.9413,0.9175,0.9353,258500.0
2009-03-12 15:15:00,1.57,1.58,1.54,1.55,265900.0,0.9353,0.9413,0.9175,0.9234,265900.0
2009-03-12 15:20:00,1.55,1.55,1.53,1.55,216700.0,0.9234,0.9234,0.9115,0.9234,216700.0
2009-03-12 15:25:00,1.54,1.56,1.54,1.55,145500.0,0.9175,0.9294,0.9175,0.9234,145500.0
2009-03-12 15:30:00,1.56,1.56,1.55,1.55,163400.0,0.9294,0.9294,0.9234,0.9234,163400.0
2009-03-12 15:35:00,1.54,1.57,1.54,1.57,281300.0,0.9175,0.9353,0.9175,0.9353,281300.0
2009-03-12 15:40:00,1.57,1.63,1.55,1.63,584300.0,0.9353,0.9711,0.9234,0.9711,584300.0
2009-03-12 15:45:00,1.62,1.63,1.6,1.6,346800.0,0.9651,0.9711,0.9532,0.9532,346800.0
2009-03-12 15:50:00,1.6,1.65,1.57,1.61,625300.0,0.9532,0.983,0.9353,0.9592,625300.0
2009-03-12 15:55:00,1.6,1.68,1.58,1.67,1598200.0,0.9532,1.0009,0.9413,0.9949,1598200.0
2009-03-13 09:30:00,1.76,1.78,1.6,1.61,852400.0,1.0485,1.0604,0.9532,0.9592,852400.0
2009-03-13 09:35:00,1.6,1.68,1.6,1.66,691200.0,0.9532,1.0009,0.9532,0.989,691200.0
2009-03-13 09:40:00,1.66,1.73,1.66,1.68,658000.0,0.989,1.0307,0.989,1.0009,658000.0
2009-03-13 09:45:00,1.68,1.7,1.67,1.68,397200.0,1.0009,1.0128,0.9949,1.0009,397200.0
2009-03-13 09:50:00,1.68,1.69,1.64,1.66,312600.0,1.0009,1.0068,0.977,0.989,312600.0
2009-03-13 09:55:00,1.66,1.68,1.65,1.68,294200.0,0.989,1.0009,0.983,1.0009,294200.0
2009-03-13 10:00:00,1.68,1.69,1.67,1.68,109600.0,1.0009,1.0068,0.9949,1.0009,109600.0
2009-03-13 10:05:00,1.69,1.74,1.68,1.74,395300.0,1.0068,1.0366,1.0009,1.0366,395300.0
2009-03-13 10:10:00,1.73,1.74,1.72,1.72,157300.0,1.0307,1.0366,1.0247,1.0247,157300.0
2009-03-13 10:15:00,1.72,1.73,1.69,1.7,134400.0,1.0247,1.0307,1.0068,1.0128,134400.0
2009-03-13 10:20:00,1.71,1.72,1.7,1.72,68500.0,1.0187,1.0247,1.0128,1.0247,68500.0
2009-03-13 10:25:00,1.71,1.72,1.65,1.67,262200.0,1.0187,1.0247,0.983,0.9949,262200.0
2009-03-13 10:30:00,1.68,1.68,1.65,1.67,333600.0,1.0009,1.0009,0.983,0.9949,333600.0
2009-03-13 10:35:00,1.67,1.7,1.67,1.7,225100.0,0.9949,1.0128,0.9949,1.0128,225100.0
2009-03-13 10:40:00,1.7,1.71,1.68,1.7,319100.0,1.0128,1.0187,1.0009,1.0128,319100.0
2009-03-13 10:45:00,1.69,1.7,1.68,1.69,183000.0,1.0068,1.0128,1.0009,1.0068,183000.0
2009-03-13 10:50:00,1.69,1.69,1.67,1.67,307000.0,1.0068,1.0068,0.9949,0.9949,307000.0
2009-03-13 10:55:00,1.67,1.68,1.62,1.62,452700.0,0.9949,1.0009,0.9651,0.9651,452700.0
2009-03-13 11:00:00,1.62,1.65,1.61,1.65,248700.0,0.9651,0.983,0.9592,0.983,248700.0
2009-03-13 11:05:00,1.65,1.65,1.55,1.55,498100.0,0.983,0.983,0.9234,0.9234,498100.0
2009-03-13 11:10:00,1.55,1.55,1.47,1.54,695300.0,0.9234,0.9234,0.8758,0.9175,695300.0
2009-03-13 11:15:00,1.54,1.57,1.5,1.5,300300.0,0.9175,0.9353,0.8936,0.8936,300300.0
2009-03-13 11:20:00,1.51,1.53,1.5,1.53,178400.0,0.8996,0.9115,0.8936,0.9115,178400.0
2009-03-13 11:25:00,1.53,1.56,1.52,1.56,167300.0,0.9115,0.9294,0.9055,0.9294,167300.0
2009-03-13 11:30:00,1.56,1.56,1.54,1.54,183100.0,0.9294,0.9294,0.9175,0.9175,183100.0
2009-03-13 11:35:00,1.54,1.54,1.51,1.53,145500.0,0.9175,0.9175,0.8996,0.9115,145500.0
2009-03-13 11:40:00,1.52,1.53,1.51,1.51,87300.0,0.9055,0.9115,0.8996,0.8996,87300.0
2009-03-13 11:45:00,1.51,1.52,1.5,1.5,141300.0,0.8996,0.9055,0.8936,0.8936,141300.0
2009-03-13 11:50:00,1.5,1.51,1.5,1.51,116200.0,0.8936,0.8996,0.8936,0.8996,116200.0
2009-03-13 11:55:00,1.51,1.51,1.5,1.51,97300.0,0.8996,0.8996,0.8936,0.8996,97300.0
2009-03-13 12:00:00,1.51,1.56,1.51,1.51,231600.0,0.8996,0.9294,0.8996,0.8996,231600.0
2009-03-13 12:05:00,1.51,1.52,1.5,1.51,63100.0,0.8996,0.9055,0.8936,0.8996,63100.0
2009-03-13 12:10:00,1.51,1.52,1.5,1.51,60500.0,0.8996,0.9055,0.8936,0.8996,60500.0
2009-03-13 12:15:00,1.51,1.51,1.48,1.48,222400.0,0.8996,0.8996,0.8817,0.8817,222400.0
2009-03-13 12:20:00,1.49,1.52,1.49,1.52,147600.0,0.8877,0.9055,0.8877,0.9055,147600.0
2009-03-13 12:25:00,1.52,1.53,1.51,1.51,78700.0,0.9055,0.9115,0.8996,0.8996,78700.0
2009-03-13 12:30:00,1.51,1.52,1.5,1.51,53400.0,0.8996,0.9055,0.8936,0.8996,53400.0
2009-03-13 12:35:00,1.52,1.53,1.52,1.53,71800.0,0.9055,0.9115,0.9055,0.9115,71800.0
2009-03-13 12:40:00,1.53,1.54,1.52,1.54,129900.0,0.9115,0.9175,0.9055,0.9175,129900.0
2009-03-13 12:45:00,1.54,1.57,1.52,1.53,196400.0,0.9175,0.9353,0.9055,0.9115,196400.0
2009-03-13 12:50:00,1.53,1.54,1.52,1.53,96900.0,0.9115,0.9175,0.9055,0.9115,96900.0
2009-03-13 12:55:00,1.53,1.55,1.53,1.55,143800.0,0.9115,0.9234,0.9115,0.9234,143800.0
2009-03-13 13:00:00,1.55,1.57,1.54,1.57,312000.0,0.9234,0.9353,0.9175,0.9353,312000.0
2009-03-13 13:05:00,1.56,1.57,1.55,1.55,41000.0,0.9294,0.9353,0.9234,0.9234,41000.0
2009-03-13 13:10:00,1.55,1.58,1.54,1.58,132000.0,0.9234,0.9413,0.9175,0.9413,132000.0
2009-03-13 13:15:00,1.58,1.58,1.56,1.57,126300.0,0.9413,0.9413,0.9294,0.9353,126300.0
2009-03-13 13:20:00,1.56,1.57,1.55,1.57,54800.0,0.9294,0.9353,0.9234,0.9353,54800.0
2009-03-13 13:25:00,1.57,1.58,1.57,1.58,96200.0,0.9353,0.9413,0.9353,0.9413,96200.0
2009-03-13 13:30:00,1.58,1.58,1.57,1.57,34500.0,0.9413,0.9413,0.9353,0.9353,34500.0
2009-03-13 13:35:00,1.57,1.57,1.53,1.54,136600.0,0.9353,0.9353,0.9115,0.9175,136600.0
2009-03-13 13:40:00,1.55,1.56,1.54,1.56,57100.0,0.9234,0.9294,0.9175,0.9294,57100.0
2009-03-13 13:45:00,1.55,1.56,1.55,1.56,4200.0,0.9234,0.9294,0.9234,0.9294,4200.0
2009-03-13 13:50:00,1.55,1.56,1.55,1.56,46100.0,0.9234,0.9294,0.9234,0.9294,46100.0
2009-03-13 13:55:00,1.56,1.56,1.55,1.56,24400.0,0.9294,0.9294,0.9234,0.9294,24400.0
2009-03-13 14:00:00,1.56,1.56,1.54,1.54,97100.0,0.9294,0.9294,0.9175,0.9175,97100.0
2009-03-13 14:05:00,1.55,1.55,1.54,1.54,49200.0,0.9234,0.9234,0.9175,0.9175,49200.0
2009-03-13 14:10:00,1.55,1.55,1.52,1.52,109000.0,0.9234,0.9234,0.9055,0.9055,109000.0
2009-03-13 14:15:00,1.52,1.53,1.49,1.51,220700.0,0.9055,0.9115,0.8877,0.8996,220700.0
2009-03-13 14:20:00,1.51,1.51,1.48,1.49,137200.0,0.8996,0.8996,0.8817,0.8877,137200.0
2009-03-13 14:25:00,1.49,1.5,1.48,1.49,117200.0,0.8877,0.8936,0.8817,0.8877,117200.0
2009-03-13 14:30:00,1.5,1.52,1.48,1.52,263700.0,0.8936,0.9055,0.8817,0.9055,263700.0
2009-03-13 14:35:00,1.52,1.52,1.5,1.5,158500.0,0.9055,0.9055,0.8936,0.8936,158500.0
2009-03-13 14:40:00,1.51,1.51,1.49,1.49,174500.0,0.8996,0.8996,0.8877,0.8877,174500.0
2009-03-13 14:45:00,1.49,1.5,1.49,1.49,371800.0,0.8877,0.8936,0.8877,0.8877,371800.0
2009-03-13 14:50:00,1.5,1.51,1.49,1.5,112100.0,0.8936,0.8996,0.8877,0.8936,112100.0
2009-03-13 14:55:00,1.5,1.5,1.48,1.49,86600.0,0.8936,0.8936,0.8817,0.8877,86600.0
2009-03-13 15:00:00,1.49,1.49,1.48,1.48,37500.0,0.8877,0.8877,0.8817,0.8817,37500.0
2009-03-13 15:05:00,1.48,1.49,1.48,1.49,95500.0,0.8817,0.8877,0.8817,0.8877,95500.0
2009-03-13 15:10:00,1.49,1.5,1.49,1.5,68600.0,0.8877,0.8936,0.8877,0.8936,68600.0
2009-03-13 15:15:00,1.5,1.55,1.5,1.55,212500.0,0.8936,0.9234,0.8936,0.9234,212500.0
2009-03-13 15:20:00,1.54,1.55,1.53,1.54,158700.0,0.9175,0.9234,0.9115,0.9175,158700.0
2009-03-13 15:25:00,1.54,1.55,1.54,1.54,169300.0,0.9175,0.9234,0.9175,0.9175,169300.0
2009-03-13 15:30:00,1.54,1.55,1.51,1.53,199600.0,0.9175,0.9234,0.8996,0.9115,199600.0
2009-03-13 15:35:00,1.53,1.55,1.53,1.54,115800.0,0.9115,0.9234,0.9115,0.9175,115800.0
2009-03-13 15:40:00,1.54,1.54,1.53,1.54,192500.0,0.9175,0.9175,0.9115,0.9175,192500.0
2009-03-13 15:45:00,1.54,1.54,1.51,1.52,134700.0,0.9175,0.9175,0.8996,0.9055,134700.0
2009-03-13 15:50:00,1.52,1.55,1.51,1.51,333400.0,0.9055,0.9234,0.8996,0.8996,333400.0
2009-03-13 15:55:00,1.52,1.55,1.51,1.55,501100.0,0.9055,0.9234,0.8996,0.9234,501100.0
2009-03-16 09:30:00,1.65,1.7,1.56,1.62,557200.0,0.983,1.0128,0.9294,0.9651,557200.0
2009-03-16 09:35:00,1.62,1.66,1.61,1.63,230400.0,0.9651,0.989,0.9592,0.9711,230400.0
2009-03-16 09:40:00,1.63,1.64,1.6,1.6,289600.0,0.9711,0.977,0.9532,0.9532,289600.0
2009-03-16 09:45:00,1.6,1.61,1.59,1.59,108600.0,0.9532,0.9592,0.9473,0.9473,108600.0
2009-03-16 09:50:00,1.6,1.62,1.59,1.6,385300.0,0.9532,0.9651,0.9473,0.9532,385300.0
2009-03-16 09:55:00,1.6,1.64,1.6,1.63,299200.0,0.9532,0.977,0.9532,0.9711,299200.0
2009-03-16 10:00:00,1.63,1.66,1.63,1.65,280800.0,0.9711,0.989,0.9711,0.983,280800.0
2009-03-16 10:05:00,1.65,1.68,1.63,1.65,503600.0,0.983,1.0009,0.9711,0.983,503600.0
2009-03-16 10:10:00,1.65,1.67,1.63,1.65,428500.0,0.983,0.9949,0.9711,0.983,428500.0
2009-03-16 10:15:00,1.64,1.67,1.62,1.65,323400.0,0.977,0.9949,0.9651,0.983,323400.0
2009-03-16 10:20:00,1.65,1.67,1.64,1.67,321300.0,0.983,0.9949,0.977,0.9949,321300.0
2009-03-16 10:25:00,1.67,1.68,1.66,1.67,173700.0,0.9949,1.0009,0.989,0.9949,173700.0
2009-03-16 10:30:00,1.67,1.69,1.67,1.69,146900.0,0.9949,1.0068,0.9949,1.0068,146900.0
2009-03-16 10:35:00,1.69,1.69,1.68,1.69,92900.0,1.0068,1.0068,1.0009,1.0068,92900.0
2009-03-16 10:40:00,1.68,1.69,1.68,1.68,77400.0,1.0009,1.0068,1.0009,1.0009,77400.0
2009-03-16 10:45:00,1.68,1.69,1.65,1.68,286500.0,1.0009,1.0068,0.983,1.0009,286500.0
2009-03-16 10:50:00,1.69,1.69,1.68,1.68,59500.0,1.0068,1.0068,1.0009,1.0009,59500.0
2009-03-16 10:55:00,1.68,1.69,1.68,1.69,242900.0,1.0009,1.0068,1.0009,1.0068,242900.0
2009-03-16 11:00:00,1.7,1.7,1.69,1.7,211900.0,1.0128,1.0128,1.0068,1.0128,211900.0
2009-03-16 11:05:00,1.7,1.73,1.69,1.73,1723500.0,1.0128,1.0307,1.0068,1.0307,1723500.0
2009-03-16 11:10:00,1.73,1.76,1.71,1.76,295500.0,1.0307,1.0485,1.0187,1.0485,295500.0
2009-03-16 11:15:00,1.76,1.82,1.76,1.81,331700.0,1.0485,1.0843,1.0485,1.0783,331700.0
2009-03-16 11:20:00,1.81,1.85,1.81,1.82,388100.0,1.0783,1.1021,1.0783,1.0843,388100.0
2009-03-16 11:25:00,1.82,1.83,1.74,1.74,420800.0,1.0843,1.0902,1.0366,1.0366,420800.0
2009-03-16 11:30:00,1.75,1.83,1.75,1.79,322300.0,1.0426,1.0902,1.0426,1.0664,322300.0
2009-03-16 11:35:00,1.8,1.8,1.76,1.78,122500.0,1.0724,1.0724,1.0485,1.0604,122500.0
2009-03-16 11:40:00,1.77,1.78,1.71,1.72,169200.0,1.0545,1.0604,1.0187,1.0247,169200.0
2009-03-16 11:45:00,1.72,1.77,1.72,1.76,221800.0,1.0247,1.0545,1.0247,1.0485,221800.0
2009-03-16 11:50:00,1.77,1.8,1.74,1.77,218800.0,1.0545,1.0724,1.0366,1.0545,218800.0
2009-03-16 11:55:00,1.77,1.79,1.75,1.75,110300.0,1.0545,1.0664,1.0426,1.0426,110300.0
2009-03-16 12:00:00,1.76,1.76,1.74,1.75,116700.0,1.0485,1.0485,1.0366,1.0426,116700.0
2009-03-16 12:05:00,1.75,1.79,1.74,1.78,107500.0,1.0426,1.0664,1.0366,1.0604,107500.0
2009-03-16 12:10:00,1.78,1.79,1.78,1.79,56000.0,1.0604,1.0664,1.0604,1.0664,56000.0
2009-03-16 12:15:00,1.78,1.79,1.78,1.79,59300.0,1.0604,1.0664,1.0604,1.0664,59300.0
2009-03-16 12:20:00,1.78,1.79,1.78,1.78,31500.0,1.0604,1.0664,1.0604,1.0604,31500.0
2009-03-16 12:25:00,1.78,1.79,1.78,1.78,44300.0,1.0604,1.0664,1.0604,1.0604,44300.0
2009-03-16 12:30:00,1.79,1.79,1.76,1.77,235400.0,1.0664,1.0664,1.0485,1.0545,235400.0
2009-03-16 12:35:00,1.77,1.77,1.75,1.75,225300.0,1.0545,1.0545,1.0426,1.0426,225300.0
2009-03-16 12:40:00,1.76,1.77,1.75,1.76,142700.0,1.0485,1.0545,1.0426,1.0485,142700.0
2009-03-16 12:45:00,1.76,1.76,1.75,1.76,26000.0,1.0485,1.0485,1.0426,1.0485,26000.0
2009-03-16 12:50:00,1.76,1.76,1.72,1.72,255800.0,1.0485,1.0485,1.0247,1.0247,255800.0
2009-03-16 12:55:00,1.72,1.75,1.72,1.75,206100.0,1.0247,1.0426,1.0247,1.0426,206100.0
2009-03-16 13:00:00,1.74,1.75,1.72,1.72,112800.0,1.0366,1.0426,1.0247,1.0247,112800.0
2009-03-16 13:05:00,1.72,1.75,1.72,1.74,181400.0,1.0247,1.0426,1.0247,1.0366,181400.0
2009-03-16 13:10:00,1.75,1.75,1.74,1.75,16900.0,1.0426,1.0426,1.0366,1.0426,16900.0
2009-03-16 13:15:00,1.75,1.75,1.74,1.74,99800.0,1.0426,1.0426,1.0366,1.0366,99800.0
2009-03-16 13:20:00,1.74,1.75,1.74,1.75,146400.0,1.0366,1.0426,1.0366,1.0426,146400.0
2009-03-16 13:25:00,1.75,1.75,1.74,1.74,39100.0,1.0426,1.0426,1.0366,1.0366,39100.0
2009-03-16 13:30:00,1.75,1.75,1.74,1.75,25600.0,1.0426,1.0426,1.0366,1.0426,25600.0
2009-03-16 13:35:00,1.75,1.75,1.74,1.75,125200.0,1.0426,1.0426,1.0366,1.0426,125200.0
2009-03-16 13:40:00,1.75,1.76,1.73,1.74,241000.0,1.0426,1.0485,1.0307,1.0366,241000.0
2009-03-16 13:45:00,1.74,1.74,1.71,1.73,394800.0,1.0366,1.0366,1.0187,1.0307,394800.0
2009-03-16 13:50:00,1.72,1.74,1.66,1.67,456900.0,1.0247,1.0366,0.989,0.9949,456900.0
2009-03-16 13:55:00,1.67,1.71,1.67,1.69,162300.0,0.9949,1.0187,0.9949,1.0068,162300.0
2009-03-16 14:00:00,1.69,1.7,1.67,1.69,175700.0,1.0068,1.0128,0.9949,1.0068,175700.0
2009-03-16 14:05:00,1.69,1.7,1.66,1.7,357800.0,1.0068,1.0128,0.989,1.0128,357800.0
2009-03-16 14:10:00,1.7,1.71,1.7,1.71,106500.0,1.0128,1.0187,1.0128,1.0187,106500.0
2009-03-16 14:15:00,1.71,1.74,1.7,1.71,307200.0,1.0187,1.0366,1.0128,1.0187,307200.0
2009-03-16 14:20:00,1.71,1.73,1.7,1.71,156700.0,1.0187,1.0307,1.0128,1.0187,156700.0
2009-03-16 14:25:00,1.71,1.72,1.7,1.71,54800.0,1.0187,1.0247,1.0128,1.0187,54800.0
2009-03-16 14:30:00,1.7,1.71,1.69,1.69,135600.0,1.0128,1.0187,1.0068,1.0068,135600.0
2009-03-16 14:35:00,1.7,1.71,1.69,1.7,102100.0,1.0128,1.0187,1.0068,1.0128,102100.0
2009-03-16 14:40:00,1.71,1.71,1.69,1.7,128400.0,1.0187,1.0187,1.0068,1.0128,128400.0
2009-03-16 14:45:00,1.7,1.71,1.69,1.71,128700.0,1.0128,1.0187,1.0068,1.0187,128700.0
2009-03-16 14:50:00,1.71,1.72,1.69,1.69,151500.0,1.0187,1.0247,1.0068,1.0068,151500.0
2009-03-16 14:55:00,1.68,1.74,1.68,1.74,590900.0,1.0009,1.0366,1.0009,1.0366,590900.0
2009-03-16 15:00:00,1.74,1.75,1.72,1.74,341300.0,1.0366,1.0426,1.0247,1.0366,341300.0
2009-03-16 15:05:00,1.74,1.77,1.71,1.76,488000.0,1.0366,1.0545,1.0187,1.0485,488000.0
2009-03-16 15:10:00,1.76,1.77,1.75,1.76,82800.0,1.0485,1.0545,1.0426,1.0485,82800.0
2009-03-16 15:15:00,1.76,1.77,1.74,1.75,198400.0,1.0485,1.0545,1.0366,1.0426,198400.0
2009-03-16 15:20:00,1.75,1.76,1.75,1.76,501200.0,1.0426,1.0485,1.0426,1.0485,501200.0
2009-03-16 15:25:00,1.75,1.76,1.75,1.75,230100.0,1.0426,1.0485,1.0426,1.0426,230100.0
2009-03-16 15:30:00,1.76,1.76,1.75,1.76,226400.0,1.0485,1.0485,1.0426,1.0485,226400.0
2009-03-16 15:35:00,1.75,1.76,1.74,1.75,482900.0,1.0426,1.0485,1.0366,1.0426,482900.0
2009-03-16 15:40:00,1.75,1.76,1.74,1.76,461800.0,1.0426,1.0485,1.0366,1.0485,461800.0
2009-03-16 15:45:00,1.75,1.76,1.75,1.75,422900.0,1.0426,1.0485,1.0426,1.0426,422900.0
2009-03-16 15:50:00,1.75,1.76,1.74,1.75,590900.0,1.0426,1.0485,1.0366,1.0426,590900.0
2009-03-16 15:55:00,1.76,1.76,1.74,1.76,1451200.0,1.0485,1.0485,1.0366,1.0485,1451200.0
2009-03-17 09:30:00,1.76,1.76,1.55,1.6,691000.0,1.0485,1.0485,0.9234,0.9532,691000.0
2009-03-17 09:35:00,1.6,1.71,1.6,1.68,355900.0,0.9532,1.0187,0.9532,1.0009,355900.0
2009-03-17 09:40:00,1.68,1.68,1.61,1.61,202500.0,1.0009,1.0009,0.9592,0.9592,202500.0
2009-03-17 09:45:00,1.62,1.66,1.61,1.65,150100.0,0.9651,0.989,0.9592,0.983,150100.0
2009-03-17 09:50:00,1.65,1.66,1.65,1.65,119800.0,0.983,0.989,0.983,0.983,119800.0
2009-03-17 09:55:00,1.65,1.67,1.63,1.63,164300.0,0.983,0.9949,0.9711,0.9711,164300.0
2009-03-17 10:00:00,1.64,1.71,1.64,1.69,222900.0,0.977,1.0187,0.977,1.0068,222900.0
2009-03-17 10:05:00,1.68,1.69,1.66,1.67,81300.0,1.0009,1.0068,0.989,0.9949,81300.0
2009-03-17 10:10:00,1.67,1.68,1.65,1.66,84200.0,0.9949,1.0009,0.983,0.989,84200.0
2009-03-17 10:15:00,1.66,1.69,1.66,1.69,73100.0,0.989,1.0068,0.989,1.0068,73100.0
2009-03-17 10:20:00,1.69,1.69,1.67,1.67,51700.0,1.0068,1.0068,0.9949,0.9949,51700.0
2009-03-17 10:25:00,1.67,1.67,1.66,1.67,39900.0,0.9949,0.9949,0.989,0.9949,39900.0
2009-03-17 10:30:00,1.67,1.68,1.66,1.66,95300.0,0.9949,1.0009,0.989,0.989,95300.0
2009-03-17 10:35:00,1.66,1.67,1.66,1.67,45200.0,0.989,0.9949,0.989,0.9949,45200.0
2009-03-17 10:40:00,1.67,1.7,1.66,1.7,38900.0,0.9949,1.0128,0.989,1.0128,38900.0
2009-03-17 10:45:00,1.7,1.71,1.68,1.69,146600.0,1.0128,1.0187,1.0009,1.0068,146600.0
2009-03-17 10:50:00,1.69,1.7,1.68,1.7,85900.0,1.0068,1.0128,1.0009,1.0128,85900.0
2009-03-17 10:55:00,1.7,1.7,1.69,1.69,5300.0,1.0128,1.0128,1.0068,1.0068,5300.0
2009-03-17 11:00:00,1.69,1.69,1.67,1.67,47800.0,1.0068,1.0068,0.9949,0.9949,47800.0
2009-03-17 11:05:00,1.68,1.68,1.67,1.67,28900.0,1.0009,1.0009,0.9949,0.9949,28900.0
2009-03-17 11:10:00,1.67,1.68,1.66,1.66,44600.0,0.9949,1.0009,0.989,0.989,44600.0
2009-03-17 11:15:00,1.67,1.67,1.66,1.66,12400.0,0.9949,0.9949,0.989,0.989,12400.0
2009-03-17 11:20:00,1.66,1.67,1.64,1.64,79800.0,0.989,0.9949,0.977,0.977,79800.0
2009-03-17 11:25:00,1.64,1.65,1.62,1.65,131800.0,0.977,0.983,0.9651,0.983,131800.0
2009-03-17 11:30:00,1.65,1.65,1.63,1.64,44500.0,0.983,0.983,0.9711,0.977,44500.0
2009-03-17 11:35:00,1.64,1.65,1.64,1.65,31100.0,0.977,0.983,0.977,0.983,31100.0
2009-03-17 11:40:00,1.65,1.65,1.64,1.65,46600.0,0.983,0.983,0.977,0.983,46600.0
2009-03-17 11:45:00,1.66,1.68,1.66,1.67,38800.0,0.989,1.0009,0.989,0.9949,38800.0
2009-03-17 11:50:00,1.67,1.68,1.67,1.68,31400.0,0.9949,1.0009,0.9949,1.0009,31400.0
2009-03-17 11:55:00,1.67,1.67,1.64,1.66,128900.0,0.9949,0.9949,0.977,0.989,128900.0
2009-03-17 12:00:00,1.66,1.68,1.66,1.67,17900.0,0.989,1.0009,0.989,0.9949,17900.0
2009-03-17 12:05:00,1.68,1.68,1.64,1.65,83200.0,1.0009,1.0009,0.977,0.983,83200.0
2009-03-17 12:10:00,1.64,1.65,1.63,1.63,48700.0,0.977,0.983,0.9711,0.9711,48700.0
2009-03-17 12:15:00,1.63,1.64,1.62,1.64,44400.0,0.9711,0.977,0.9651,0.977,44400.0
2009-03-17 12:20:00,1.64,1.66,1.64,1.65,58500.0,0.977,0.989,0.977,0.983,58500.0
2009-03-17 12:25:00,1.65,1.66,1.64,1.65,61200.0,0.983,0.989,0.977,0.983,61200.0
2009-03-17 12:30:00,1.64,1.65,1.63,1.63,36200.0,0.977,0.983,0.9711,0.9711,36200.0
2009-03-17 12:35:00,1.63,1.66,1.63,1.66,73200.0,0.9711,0.989,0.9711,0.989,73200.0
2009-03-17 12:40:00,1.65,1.71,1.65,1.7,169700.0,0.983,1.0187,0.983,1.0128,169700.0
2009-03-17 12:45:00,1.71,1.71,1.67,1.67,81200.0,1.0187,1.0187,0.9949,0.9949,81200.0
2009-03-17 12:50:00,1.68,1.68,1.67,1.67,31000.0,1.0009,1.0009,0.9949,0.9949,31000.0
2009-03-17 12:55:00,1.68,1.68,1.67,1.67,7200.0,1.0009,1.0009,0.9949,0.9949,7200.0
2009-03-17 13:00:00,1.68,1.71,1.67,1.71,120400.0,1.0009,1.0187,0.9949,1.0187,120400.0
2009-03-17 13:05:00,1.71,1.71,1.7,1.7,55800.0,1.0187,1.0187,1.0128,1.0128,55800.0
2009-03-17 13:10:00,1.7,1.71,1.7,1.71,12100.0,1.0128,1.0187,1.0128,1.0187,12100.0
2009-03-17 13:15:00,1.71,1.71,1.7,1.7,21000.0,1.0187,1.0187,1.0128,1.0128,21000.0
2009-03-17 13:20:00,1.71,1.71,1.68,1.69,39600.0,1.0187,1.0187,1.0009,1.0068,39600.0
2009-03-17 13:25:00,1.69,1.7,1.69,1.69,88400.0,1.0068,1.0128,1.0068,1.0068,88400.0
2009-03-17 13:30:00,1.69,1.7,1.69,1.7,24800.0,1.0068,1.0128,1.0068,1.0128,24800.0
2009-03-17 13:35:00,1.7,1.71,1.67,1.69,103100.0,1.0128,1.0187,0.9949,1.0068,103100.0
2009-03-17 13:40:00,1.69,1.69,1.67,1.68,71300.0,1.0068,1.0068,0.9949,1.0009,71300.0
2009-03-17 13:45:00,1.68,1.69,1.67,1.67,30100.0,1.0009,1.0068,0.9949,0.9949,30100.0
2009-03-17 13:50:00,1.66,1.67,1.65,1.65,71700.0,0.989,0.9949,0.983,0.983,71700.0
2009-03-17 13:55:00,1.66,1.66,1.64,1.65,53700.0,0.989,0.989,0.977,0.983,53700.0
2009-03-17 14:00:00,1.65,1.66,1.61,1.61,191800.0,0.983,0.989,0.9592,0.9592,191800.0
2009-03-17 14:05:00,1.61,1.62,1.6,1.61,311100.0,0.9592,0.9651,0.9532,0.9592,311100.0
2009-03-17 14:10:00,1.61,1.64,1.61,1.64,134600.0,0.9592,0.977,0.9592,0.977,134600.0
2009-03-17 14:15:00,1.64,1.64,1.63,1.63,140900.0,0.977,0.977,0.9711,0.9711,140900.0
2009-03-17 14:20:00,1.62,1.63,1.62,1.62,30500.0,0.9651,0.9711,0.9651,0.9651,30500.0
2009-03-17 14:25:00,1.63,1.63,1.6,1.61,158200.0,0.9711,0.9711,0.9532,0.9592,158200.0
2009-03-17 14:30:00,1.61,1.62,1.6,1.62,203900.0,0.9592,0.9651,0.9532,0.9651,203900.0
2009-03-17 14:35:00,1.62,1.65,1.61,1.64,204400.0,0.9651,0.983,0.9592,0.977,204400.0
2009-03-17 14:40:00,1.64,1.66,1.63,1.65,79000.0,0.977,0.989,0.9711,0.983,79000.0
2009-03-17 14:45:00,1.65,1.66,1.63,1.65,190400.0,0.983,0.989,0.9711,0.983,190400.0
2009-03-17 14:50:00,1.65,1.66,1.64,1.66,55900.0,0.983,0.989,0.977,0.989,55900.0
2009-03-17 14:55:00,1.65,1.66,1.64,1.64,57400.0,0.983,0.989,0.977,0.977,57400.0
2009-03-17 15:00:00,1.64,1.65,1.64,1.65,59300.0,0.977,0.983,0.977,0.983,59300.0
2009-03-17 15:05:00,1.65,1.69,1.65,1.69,98300.0,0.983,1.0068,0.983,1.0068,98300.0
2009-03-17 15:10:00,1.69,1.69,1.65,1.65,120500.0,1.0068,1.0068,0.983,0.983,120500.0
2009-03-17 15:15:00,1.65,1.69,1.65,1.66,119300.0,0.983,1.0068,0.983,0.989,119300.0
2009-03-17 15:20:00,1.66,1.67,1.64,1.66,239300.0,0.989,0.9949,0.977,0.989,239300.0
2009-03-17 15:25:00,1.65,1.66,1.64,1.65,82500.0,0.983,0.989,0.977,0.983,82500.0
2009-03-17 15:30:00,1.65,1.66,1.64,1.65,103200.0,0.983,0.989,0.977,0.983,103200.0
2009-03-17 15:35:00,1.65,1.66,1.65,1.66,52000.0,0.983,0.989,0.983,0.989,52000.0
2009-03-17 15:40:00,1.66,1.69,1.66,1.69,172800.0,0.989,1.0068,0.989,1.0068,172800.0
2009-03-17 15:45:00,1.69,1.73,1.68,1.73,366200.0,1.0068,1.0307,1.0009,1.0307,366200.0
2009-03-17 15:50:00,1.72,1.73,1.69,1.69,537100.0,1.0247,1.0307,1.0068,1.0068,537100.0
2009-03-17 15:55:00,1.7,1.73,1.69,1.73,895900.0,1.0128,1.0307,1.0068,1.0307,895900.0
2009-03-18 09:30:00,1.73,1.73,1.68,1.71,197100.0,1.0307,1.0307,1.0009,1.0187,197100.0
2009-03-18 09:35:00,1.7,1.77,1.7,1.77,216900.0,1.0128,1.0545,1.0128,1.0545,216900.0
2009-03-18 09:40:00,1.77,1.8,1.73,1.78,213800.0,1.0545,1.0724,1.0307,1.0604,213800.0
2009-03-18 09:45:00,1.78,1.8,1.77,1.78,122400.0,1.0604,1.0724,1.0545,1.0604,122400.0
2009-03-18 09:50:00,1.78,1.79,1.77,1.77,145300.0,1.0604,1.0664,1.0545,1.0545,145300.0
2009-03-18 09:55:00,1.77,1.79,1.77,1.78,78300.0,1.0545,1.0664,1.0545,1.0604,78300.0
2009-03-18 10:00:00,1.78,1.79,1.76,1.76,93800.0,1.0604,1.0664,1.0485,1.0485,93800.0
2009-03-18 10:05:00,1.76,1.76,1.75,1.76,92200.0,1.0485,1.0485,1.0426,1.0485,92200.0
2009-03-18 10:10:00,1.76,1.76,1.73,1.73,171900.0,1.0485,1.0485,1.0307,1.0307,171900.0
2009-03-18 10:15:00,1.74,1.75,1.73,1.75,106600.0,1.0366,1.0426,1.0307,1.0426,106600.0
2009-03-18 10:20:00,1.74,1.75,1.71,1.72,125700.0,1.0366,1.0426,1.0187,1.0247,125700.0
2009-03-18 10:25:00,1.72,1.75,1.72,1.74,96400.0,1.0247,1.0426,1.0247,1.0366,96400.0
2009-03-18 10:30:00,1.75,1.76,1.73,1.73,122000.0,1.0426,1.0485,1.0307,1.0307,122000.0
2009-03-18 10:35:00,1.73,1.74,1.72,1.74,75000.0,1.0307,1.0366,1.0247,1.0366,75000.0
2009-03-18 10:40:00,1.73,1.74,1.7,1.74,190200.0,1.0307,1.0366,1.0128,1.0366,190200.0
2009-03-18 10:45:00,1.74,1.75,1.74,1.75,66300.0,1.0366,1.0426,1.0366,1.0426,66300.0
2009-03-18 10:50:00,1.75,1.77,1.75,1.76,73500.0,1.0426,1.0545,1.0426,1.0485,73500.0
2009-03-18 10:55:00,1.77,1.82,1.77,1.81,282500.0,1.0545,1.0843,1.0545,1.0783,282500.0
2009-03-18 11:00:00,1.82,1.82,1.79,1.81,116800.0,1.0843,1.0843,1.0664,1.0783,116800.0
2009-03-18 11:05:00,1.8,1.82,1.8,1.8,120000.0,1.0724,1.0843,1.0724,1.0724,120000.0
2009-03-18 11:10:00,1.81,1.82,1.79,1.81,165000.0,1.0783,1.0843,1.0664,1.0783,165000.0
2009-03-18 11:15:00,1.82,1.83,1.81,1.83,131700.0,1.0843,1.0902,1.0783,1.0902,131700.0
2009-03-18 11:20:00,1.83,1.91,1.83,1.89,724100.0,1.0902,1.1379,1.0902,1.126,724100.0
2009-03-18 11:25:00,1.89,1.91,1.85,1.9,263700.0,1.126,1.1379,1.1021,1.1319,263700.0
2009-03-18 11:30:00,1.9,1.93,1.89,1.93,179000.0,1.1319,1.1498,1.126,1.1498,179000.0
2009-03-18 11:35:00,1.93,1.93,1.88,1.88,483500.0,1.1498,1.1498,1.12,1.12,483500.0
2009-03-18 11:40:00,1.88,1.89,1.88,1.88,112800.0,1.12,1.126,1.12,1.12,112800.0
2009-03-18 11:45:00,1.88,1.89,1.88,1.88,36000.0,1.12,1.126,1.12,1.12,36000.0
2009-03-18 11:50:00,1.88,1.89,1.85,1.89,227300.0,1.12,1.126,1.1021,1.126,227300.0
2009-03-18 11:55:00,1.88,1.9,1.88,1.9,38600.0,1.12,1.1319,1.12,1.1319,38600.0
2009-03-18 12:00:00,1.89,1.94,1.89,1.94,128500.0,1.126,1.1558,1.126,1.1558,128500.0
2009-03-18 12:05:00,1.94,1.94,1.91,1.91,123100.0,1.1558,1.1558,1.1379,1.1379,123100.0
2009-03-18 12:10:00,1.92,1.94,1.92,1.93,104800.0,1.1439,1.1558,1.1439,1.1498,104800.0
2009-03-18 12:15:00,1.94,1.96,1.93,1.96,73600.0,1.1558,1.1677,1.1498,1.1677,73600.0
2009-03-18 12:20:00,1.96,1.97,1.93,1.94,148900.0,1.1677,1.1736,1.1498,1.1558,148900.0
2009-03-18 12:25:00,1.94,1.95,1.86,1.88,198400.0,1.1558,1.1617,1.1081,1.12,198400.0
2009-03-18 12:30:00,1.89,1.89,1.82,1.84,226400.0,1.126,1.126,1.0843,1.0962,226400.0
2009-03-18 12:35:00,1.85,1.86,1.82,1.86,99300.0,1.1021,1.1081,1.0843,1.1081,99300.0
2009-03-18 12:40:00,1.86,1.88,1.85,1.88,44700.0,1.1081,1.12,1.1021,1.12,44700.0
2009-03-18 12:45:00,1.87,1.87,1.85,1.85,25200.0,1.1141,1.1141,1.1021,1.1021,25200.0
2009-03-18 12:50:00,1.85,1.85,1.82,1.83,81000.0,1.1021,1.1021,1.0843,1.0902,81000.0
2009-03-18 12:55:00,1.83,1.94,1.83,1.92,196700.0,1.0902,1.1558,1.0902,1.1439,196700.0
2009-03-18 13:00:00,1.92,1.93,1.87,1.87,142600.0,1.1439,1.1498,1.1141,1.1141,142600.0
2009-03-18 13:05:00,1.87,1.93,1.86,1.91,147900.0,1.1141,1.1498,1.1081,1.1379,147900.0
2009-03-18 13:10:00,1.9,1.94,1.89,1.92,135300.0,1.1319,1.1558,1.126,1.1439,135300.0
2009-03-18 13:15:00,1.92,1.93,1.89,1.9,119500.0,1.1439,1.1498,1.126,1.1319,119500.0
2009-03-18 13:20:00,1.89,1.93,1.89,1.91,31300.0,1.126,1.1498,1.126,1.1379,31300.0
2009-03-18 13:25:00,1.91,1.93,1.9,1.91,49200.0,1.1379,1.1498,1.1319,1.1379,49200.0
2009-03-18 13:30:00,1.91,1.92,1.9,1.91,53100.0,1.1379,1.1439,1.1319,1.1379,53100.0
2009-03-18 13:35:00,1.91,1.93,1.9,1.93,95800.0,1.1379,1.1498,1.1319,1.1498,95800.0
2009-03-18 13:40:00,1.92,1.95,1.92,1.95,124600.0,1.1439,1.1617,1.1439,1.1617,124600.0
2009-03-18 13:45:00,1.94,1.97,1.93,1.96,292500.0,1.1558,1.1736,1.1498,1.1677,292500.0
2009-03-18 13:50:00,1.95,1.97,1.94,1.96,232500.0,1.1617,1.1736,1.1558,1.1677,232500.0
2009-03-18 13:55:00,1.95,1.97,1.93,1.95,223400.0,1.1617,1.1736,1.1498,1.1617,223400.0
2009-03-18 14:00:00,1.94,1.96,1.93,1.95,355200.0,1.1558,1.1677,1.1498,1.1617,355200.0
2009-03-18 14:05:00,1.95,1.97,1.94,1.96,231000.0,1.1617,1.1736,1.1558,1.1677,231000.0
2009-03-18 14:10:00,1.96,1.97,1.96,1.96,33900.0,1.1677,1.1736,1.1677,1.1677,33900.0
2009-03-18 14:15:00,1.97,1.99,1.93,1.95,741300.0,1.1736,1.1856,1.1498,1.1617,741300.0
2009-03-18 14:20:00,1.95,1.99,1.93,1.98,637900.0,1.1617,1.1856,1.1498,1.1796,637900.0
2009-03-18 14:25:00,1.98,1.98,1.92,1.92,352800.0,1.1796,1.1796,1.1439,1.1439,352800.0
2009-03-18 14:30:00,1.91,1.94,1.88,1.89,502400.0,1.1379,1.1558,1.12,1.126,502400.0
2009-03-18 14:35:00,1.88,1.92,1.88,1.9,345400.0,1.12,1.1439,1.12,1.1319,345400.0
2009-03-18 14:40:00,1.89,1.99,1.89,1.99,445600.0,1.126,1.1856,1.126,1.1856,445600.0
2009-03-18 14:45:00,1.98,2.0,1.95,1.99,343200.0,1.1796,1.1915,1.1617,1.1856,343200.0
2009-03-18 14:50:00,2.0,2.02,1.98,1.99,1002000.0,1.1915,1.2034,1.1796,1.1856,1002000.0
2009-03-18 14:55:00,2.0,2.01,1.99,2.0,488600.0,1.1915,1.1975,1.1856,1.1915,488600.0
2009-03-18 15:00:00,2.01,2.01,1.97,1.99,377200.0,1.1975,1.1975,1.1736,1.1856,377200.0
2009-03-18 15:05:00,1.99,2.02,1.98,1.99,1542400.0,1.1856,1.2034,1.1796,1.1856,1542400.0
2009-03-18 15:10:00,1.99,2.01,1.98,2.01,511600.0,1.1856,1.1975,1.1796,1.1975,511600.0
2009-03-18 15:15:00,2.01,2.04,1.98,1.98,673400.0,1.1975,1.2153,1.1796,1.1796,673400.0
2009-03-18 15:20:00,1.98,2.02,1.97,2.0,495500.0,1.1796,1.2034,1.1736,1.1915,495500.0
2009-03-18 15:25:00,2.0,2.01,1.99,2.0,333000.0,1.1915,1.1975,1.1856,1.1915,333000.0
2009-03-18 15:30:00,2.01,2.01,1.97,2.0,221900.0,1.1975,1.1975,1.1736,1.1915,221900.0
2009-03-18 15:35:00,2.0,2.02,1.9,1.91,935700.0,1.1915,1.2034,1.1319,1.1379,935700.0
2009-03-18 15:40:00,1.91,1.96,1.91,1.96,497800.0,1.1379,1.1677,1.1379,1.1677,497800.0
2009-03-18 15:45:00,1.96,1.98,1.94,1.95,211000.0,1.1677,1.1796,1.1558,1.1617,211000.0
2009-03-18 15:50:00,1.95,1.99,1.95,1.99,1086400.0,1.1617,1.1856,1.1617,1.1856,1086400.0
2009-03-18 15:55:00,1.99,2.02,1.98,1.99,1057500.0,1.1856,1.2034,1.1796,1.1856,1057500.0
2009-03-19 09:30:00,2.25,2.25,2.16,2.17,607400.0,1.3405,1.3405,1.2868,1.2928,607400.0
2009-03-19 09:35:00,2.16,2.17,2.11,2.15,381300.0,1.2868,1.2928,1.257,1.2809,381300.0
2009-03-19 09:40:00,2.14,2.16,2.13,2.15,533100.0,1.2749,1.2868,1.269,1.2809,533100.0
2009-03-19 09:45:00,2.15,2.21,2.13,2.2,487400.0,1.2809,1.3166,1.269,1.3107,487400.0
2009-03-19 09:50:00,2.19,2.2,2.09,2.1,695100.0,1.3047,1.3107,1.2451,1.2511,695100.0
2009-03-19 09:55:00,2.09,2.1,2.07,2.07,347400.0,1.2451,1.2511,1.2332,1.2332,347400.0
2009-03-19 10:00:00,2.08,2.09,2.03,2.05,279800.0,1.2392,1.2451,1.2094,1.2213,279800.0
2009-03-19 10:05:00,2.06,2.07,2.02,2.02,379900.0,1.2273,1.2332,1.2034,1.2034,379900.0
2009-03-19 10:10:00,2.02,2.11,2.02,2.11,245400.0,1.2034,1.257,1.2034,1.257,245400.0
2009-03-19 10:15:00,2.1,2.14,2.1,2.12,205700.0,1.2511,1.2749,1.2511,1.263,205700.0
2009-03-19 10:20:00,2.12,2.14,2.11,2.13,125100.0,1.263,1.2749,1.257,1.269,125100.0
2009-03-19 10:25:00,2.13,2.14,2.12,2.12,45900.0,1.269,1.2749,1.263,1.263,45900.0
2009-03-19 10:30:00,2.12,2.13,2.12,2.12,63500.0,1.263,1.269,1.263,1.263,63500.0
2009-03-19 10:35:00,2.13,2.17,2.12,2.15,175700.0,1.269,1.2928,1.263,1.2809,175700.0
2009-03-19 10:40:00,2.15,2.16,2.15,2.15,51400.0,1.2809,1.2868,1.2809,1.2809,51400.0
2009-03-19 10:45:00,2.15,2.16,2.13,2.13,116900.0,1.2809,1.2868,1.269,1.269,116900.0
2009-03-19 10:50:00,2.14,2.14,2.06,2.08,214900.0,1.2749,1.2749,1.2273,1.2392,214900.0
2009-03-19 10:55:00,2.07,2.08,2.06,2.07,129900.0,1.2332,1.2392,1.2273,1.2332,129900.0
2009-03-19 11:00:00,2.06,2.08,2.05,2.05,157100.0,1.2273,1.2392,1.2213,1.2213,157100.0
2009-03-19 11:05:00,2.05,2.07,2.04,2.06,108600.0,1.2213,1.2332,1.2153,1.2273,108600.0
2009-03-19 11:10:00,2.06,2.07,2.02,2.04,236700.0,1.2273,1.2332,1.2034,1.2153,236700.0
2009-03-19 11:15:00,2.02,2.04,2.01,2.02,281600.0,1.2034,1.2153,1.1975,1.2034,281600.0
2009-03-19 11:20:00,2.01,2.04,2.01,2.02,249000.0,1.1975,1.2153,1.1975,1.2034,249000.0
2009-03-19 11:25:00,2.03,2.03,2.01,2.01,149000.0,1.2094,1.2094,1.1975,1.1975,149000.0
2009-03-19 11:30:00,2.01,2.02,2.01,2.02,191200.0,1.1975,1.2034,1.1975,1.2034,191200.0
2009-03-19 11:35:00,2.01,2.03,2.0,2.03,324600.0,1.1975,1.2094,1.1915,1.2094,324600.0
2009-03-19 11:40:00,2.02,2.03,1.96,1.96,476900.0,1.2034,1.2094,1.1677,1.1677,476900.0
2009-03-19 11:45:00,1.96,1.97,1.86,1.86,387700.0,1.1677,1.1736,1.1081,1.1081,387700.0
2009-03-19 11:50:00,1.86,1.86,1.81,1.86,682800.0,1.1081,1.1081,1.0783,1.1081,682800.0
2009-03-19 11:55:00,1.85,1.91,1.85,1.91,171700.0,1.1021,1.1379,1.1021,1.1379,171700.0
2009-03-19 12:00:00,1.91,1.92,1.9,1.9,206000.0,1.1379,1.1439,1.1319,1.1319,206000.0
2009-03-19 12:05:00,1.9,1.9,1.86,1.87,156000.0,1.1319,1.1319,1.1081,1.1141,156000.0
2009-03-19 12:10:00,1.87,1.94,1.86,1.93,99600.0,1.1141,1.1558,1.1081,1.1498,99600.0
2009-03-19 12:15:00,1.94,1.96,1.89,1.91,79500.0,1.1558,1.1677,1.126,1.1379,79500.0
2009-03-19 12:20:00,1.91,1.96,1.91,1.96,59100.0,1.1379,1.1677,1.1379,1.1677,59100.0
2009-03-19 12:25:00,1.96,1.98,1.96,1.97,53300.0,1.1677,1.1796,1.1677,1.1736,53300.0
2009-03-19 12:30:00,1.98,2.0,1.97,2.0,70300.0,1.1796,1.1915,1.1736,1.1915,70300.0
2009-03-19 12:35:00,2.0,2.01,1.99,2.0,148600.0,1.1915,1.1975,1.1856,1.1915,148600.0
2009-03-19 12:40:00,2.01,2.03,2.01,2.03,50300.0,1.1975,1.2094,1.1975,1.2094,50300.0
2009-03-19 12:45:00,2.03,2.06,2.02,2.06,118000.0,1.2094,1.2273,1.2034,1.2273,118000.0
2009-03-19 12:50:00,2.06,2.06,2.01,2.02,128600.0,1.2273,1.2273,1.1975,1.2034,128600.0
2009-03-19 12:55:00,2.02,2.02,1.96,1.97,101900.0,1.2034,1.2034,1.1677,1.1736,101900.0
2009-03-19 13:00:00,1.97,1.99,1.97,1.98,24900.0,1.1736,1.1856,1.1736,1.1796,24900.0
2009-03-19 13:05:00,1.99,1.99,1.97,1.97,51200.0,1.1856,1.1856,1.1736,1.1736,51200.0
2009-03-19 13:10:00,1.97,2.02,1.97,2.02,74600.0,1.1736,1.2034,1.1736,1.2034,74600.0
2009-03-19 13:15:00,2.02,2.02,2.0,2.0,44500.0,1.2034,1.2034,1.1915,1.1915,44500.0
2009-03-19 13:20:00,2.0,2.02,2.0,2.01,81600.0,1.1915,1.2034,1.1915,1.1975,81600.0
2009-03-19 13:25:00,2.01,2.01,2.0,2.01,445700.0,1.1975,1.1975,1.1915,1.1975,445700.0
2009-03-19 13:30:00,2.0,2.01,2.0,2.01,57800.0,1.1915,1.1975,1.1915,1.1975,57800.0
2009-03-19 13:35:00,2.0,2.01,1.97,2.01,109500.0,1.1915,1.1975,1.1736,1.1975,109500.0
2009-03-19 13:40:00,2.01,2.04,2.0,2.02,59100.0,1.1975,1.2153,1.1915,1.2034,59100.0
2009-03-19 13:45:00,2.02,2.02,2.0,2.01,76000.0,1.2034,1.2034,1.1915,1.1975,76000.0
2009-03-19 13:50:00,2.0,2.02,2.0,2.01,78800.0,1.1915,1.2034,1.1915,1.1975,78800.0
2009-03-19 13:55:00,2.01,2.02,2.01,2.02,64800.0,1.1975,1.2034,1.1975,1.2034,64800.0
2009-03-19 14:00:00,2.02,2.07,2.02,2.07,227100.0,1.2034,1.2332,1.2034,1.2332,227100.0
2009-03-19 14:05:00,2.07,2.07,2.02,2.04,148400.0,1.2332,1.2332,1.2034,1.2153,148400.0
2009-03-19 14:10:00,2.04,2.04,2.03,2.03,39800.0,1.2153,1.2153,1.2094,1.2094,39800.0
2009-03-19 14:15:00,2.03,2.04,2.0,2.01,57000.0,1.2094,1.2153,1.1915,1.1975,57000.0
2009-03-19 14:20:00,2.0,2.0,1.93,1.96,203100.0,1.1915,1.1915,1.1498,1.1677,203100.0
2009-03-19 14:25:00,1.95,1.99,1.95,1.98,80400.0,1.1617,1.1856,1.1617,1.1796,80400.0
2009-03-19 14:30:00,1.98,1.99,1.93,1.96,92800.0,1.1796,1.1856,1.1498,1.1677,92800.0
2009-03-19 14:35:00,1.96,2.0,1.93,1.94,140800.0,1.1677,1.1915,1.1498,1.1558,140800.0
2009-03-19 14:40:00,1.94,1.96,1.91,1.91,128800.0,1.1558,1.1677,1.1379,1.1379,128800.0
2009-03-19 14:45:00,1.91,1.92,1.91,1.91,53500.0,1.1379,1.1439,1.1379,1.1379,53500.0
2009-03-19 14:50:00,1.91,1.91,1.85,1.85,170300.0,1.1379,1.1379,1.1021,1.1021,170300.0
2009-03-19 14:55:00,1.85,1.89,1.85,1.88,144500.0,1.1021,1.126,1.1021,1.12,144500.0
2009-03-19 15:00:00,1.88,1.94,1.87,1.94,162300.0,1.12,1.1558,1.1141,1.1558,162300.0
2009-03-19 15:05:00,1.94,1.94,1.89,1.9,84300.0,1.1558,1.1558,1.126,1.1319,84300.0
2009-03-19 15:10:00,1.91,1.91,1.88,1.88,74700.0,1.1379,1.1379,1.12,1.12,74700.0
2009-03-19 15:15:00,1.89,1.92,1.88,1.92,147200.0,1.126,1.1439,1.12,1.1439,147200.0
2009-03-19 15:20:00,1.92,1.93,1.87,1.87,204900.0,1.1439,1.1498,1.1141,1.1141,204900.0
2009-03-19 15:25:00,1.86,1.87,1.86,1.87,85300.0,1.1081,1.1141,1.1081,1.1141,85300.0
2009-03-19 15:30:00,1.87,1.88,1.86,1.87,127300.0,1.1141,1.12,1.1081,1.1141,127300.0
2009-03-19 15:35:00,1.87,1.87,1.85,1.85,113000.0,1.1141,1.1141,1.1021,1.1021,113000.0
2009-03-19 15:40:00,1.85,1.87,1.83,1.85,325100.0,1.1021,1.1141,1.0902,1.1021,325100.0
2009-03-19 15:45:00,1.85,1.89,1.85,1.88,121900.0,1.1021,1.126,1.1021,1.12,121900.0
2009-03-19 15:50:00,1.88,1.88,1.81,1.81,374700.0,1.12,1.12,1.0783,1.0783,374700.0
2009-03-19 15:55:00,1.81,1.82,1.75,1.81,1227900.0,1.0783,1.0843,1.0426,1.0783,1227900.0
2009-03-20 09:30:00,1.87,1.89,1.8,1.8,884900.0,1.1141,1.126,1.0724,1.0724,884900.0
2009-03-20 09:35:00,1.81,1.81,1.77,1.77,226400.0,1.0783,1.0783,1.0545,1.0545,226400.0
2009-03-20 09:40:00,1.77,1.78,1.76,1.77,188600.0,1.0545,1.0604,1.0485,1.0545,188600.0
2009-03-20 09:45:00,1.77,1.8,1.76,1.78,403500.0,1.0545,1.0724,1.0485,1.0604,403500.0
2009-03-20 09:50:00,1.78,1.83,1.77,1.81,245200.0,1.0604,1.0902,1.0545,1.0783,245200.0
2009-03-20 09:55:00,1.81,1.82,1.79,1.82,183800.0,1.0783,1.0843,1.0664,1.0843,183800.0
2009-03-20 10:00:00,1.82,1.85,1.81,1.83,188600.0,1.0843,1.1021,1.0783,1.0902,188600.0
2009-03-20 10:05:00,1.84,1.84,1.8,1.81,132500.0,1.0962,1.0962,1.0724,1.0783,132500.0
2009-03-20 10:10:00,1.81,1.81,1.77,1.77,257700.0,1.0783,1.0783,1.0545,1.0545,257700.0
2009-03-20 10:15:00,1.77,1.8,1.77,1.79,202100.0,1.0545,1.0724,1.0545,1.0664,202100.0
2009-03-20 10:20:00,1.78,1.79,1.77,1.78,81800.0,1.0604,1.0664,1.0545,1.0604,81800.0
2009-03-20 10:25:00,1.78,1.79,1.78,1.78,43100.0,1.0604,1.0664,1.0604,1.0604,43100.0
2009-03-20 10:30:00,1.78,1.79,1.75,1.76,265900.0,1.0604,1.0664,1.0426,1.0485,265900.0
2009-03-20 10:35:00,1.76,1.76,1.73,1.74,235200.0,1.0485,1.0485,1.0307,1.0366,235200.0
2009-03-20 10:40:00,1.74,1.78,1.74,1.77,169500.0,1.0366,1.0604,1.0366,1.0545,169500.0
2009-03-20 10:45:00,1.77,1.78,1.76,1.77,54200.0,1.0545,1.0604,1.0485,1.0545,54200.0
2009-03-20 10:50:00,1.77,1.77,1.76,1.77,26000.0,1.0545,1.0545,1.0485,1.0545,26000.0
2009-03-20 10:55:00,1.76,1.77,1.76,1.77,15800.0,1.0485,1.0545,1.0485,1.0545,15800.0
2009-03-20 11:00:00,1.76,1.77,1.75,1.75,99100.0,1.0485,1.0545,1.0426,1.0426,99100.0
2009-03-20 11:05:00,1.75,1.76,1.75,1.76,65900.0,1.0426,1.0485,1.0426,1.0485,65900.0
2009-03-20 11:10:00,1.76,1.76,1.73,1.74,199900.0,1.0485,1.0485,1.0307,1.0366,199900.0
2009-03-20 11:15:00,1.74,1.75,1.71,1.72,185600.0,1.0366,1.0426,1.0187,1.0247,185600.0
2009-03-20 11:20:00,1.72,1.72,1.68,1.68,238300.0,1.0247,1.0247,1.0009,1.0009,238300.0
2009-03-20 11:25:00,1.68,1.71,1.68,1.71,185600.0,1.0009,1.0187,1.0009,1.0187,185600.0
2009-03-20 11:30:00,1.7,1.73,1.7,1.73,192200.0,1.0128,1.0307,1.0128,1.0307,192200.0
2009-03-20 11:35:00,1.73,1.78,1.72,1.73,257600.0,1.0307,1.0604,1.0247,1.0307,257600.0
2009-03-20 11:40:00,1.74,1.75,1.73,1.74,145600.0,1.0366,1.0426,1.0307,1.0366,145600.0
2009-03-20 11:45:00,1.74,1.76,1.73,1.75,183300.0,1.0366,1.0485,1.0307,1.0426,183300.0
2009-03-20 11:50:00,1.75,1.77,1.74,1.77,67100.0,1.0426,1.0545,1.0366,1.0545,67100.0
2009-03-20 11:55:00,1.76,1.77,1.76,1.77,73800.0,1.0485,1.0545,1.0485,1.0545,73800.0
2009-03-20 12:00:00,1.76,1.77,1.75,1.75,51800.0,1.0485,1.0545,1.0426,1.0426,51800.0
2009-03-20 12:05:00,1.75,1.76,1.75,1.75,32100.0,1.0426,1.0485,1.0426,1.0426,32100.0
2009-03-20 12:10:00,1.75,1.79,1.74,1.79,87200.0,1.0426,1.0664,1.0366,1.0664,87200.0
2009-03-20 12:15:00,1.79,1.79,1.76,1.77,77900.0,1.0664,1.0664,1.0485,1.0545,77900.0
2009-03-20 12:20:00,1.77,1.78,1.76,1.77,82100.0,1.0545,1.0604,1.0485,1.0545,82100.0
2009-03-20 12:25:00,1.77,1.77,1.76,1.76,14800.0,1.0545,1.0545,1.0485,1.0485,14800.0
2009-03-20 12:30:00,1.77,1.77,1.76,1.76,21800.0,1.0545,1.0545,1.0485,1.0485,21800.0
2009-03-20 12:35:00,1.76,1.77,1.74,1.75,34500.0,1.0485,1.0545,1.0366,1.0426,34500.0
2009-03-20 12:40:00,1.75,1.76,1.74,1.75,35400.0,1.0426,1.0485,1.0366,1.0426,35400.0
2009-03-20 12:45:00,1.74,1.75,1.71,1.72,109500.0,1.0366,1.0426,1.0187,1.0247,109500.0
2009-03-20 12:50:00,1.71,1.71,1.67,1.69,214500.0,1.0187,1.0187,0.9949,1.0068,214500.0
2009-03-20 12:55:00,1.68,1.69,1.67,1.67,86600.0,1.0009,1.0068,0.9949,0.9949,86600.0
2009-03-20 13:00:00,1.67,1.68,1.66,1.67,90100.0,0.9949,1.0009,0.989,0.9949,90100.0
2009-03-20 13:05:00,1.66,1.67,1.66,1.66,32700.0,0.989,0.9949,0.989,0.989,32700.0
2009-03-20 13:10:00,1.66,1.67,1.65,1.67,240100.0,0.989,0.9949,0.983,0.9949,240100.0
2009-03-20 13:15:00,1.67,1.69,1.66,1.66,66800.0,0.9949,1.0068,0.989,0.989,66800.0
2009-03-20 13:20:00,1.66,1.69,1.66,1.68,175300.0,0.989,1.0068,0.989,1.0009,175300.0
2009-03-20 13:25:00,1.69,1.69,1.66,1.68,84400.0,1.0068,1.0068,0.989,1.0009,84400.0
2009-03-20 13:30:00,1.68,1.68,1.67,1.68,22500.0,1.0009,1.0009,0.9949,1.0009,22500.0
2009-03-20 13:35:00,1.68,1.68,1.65,1.66,67200.0,1.0009,1.0009,0.983,0.989,67200.0
2009-03-20 13:40:00,1.66,1.67,1.66,1.66,24300.0,0.989,0.9949,0.989,0.989,24300.0
2009-03-20 13:45:00,1.66,1.66,1.64,1.65,122800.0,0.989,0.989,0.977,0.983,122800.0
2009-03-20 13:50:00,1.65,1.66,1.64,1.64,112000.0,0.983,0.989,0.977,0.977,112000.0
2009-03-20 13:55:00,1.64,1.66,1.63,1.65,102500.0,0.977,0.989,0.9711,0.983,102500.0
2009-03-20 14:00:00,1.66,1.69,1.66,1.66,85600.0,0.989,1.0068,0.989,0.989,85600.0
2009-03-20 14:05:00,1.66,1.66,1.62,1.62,100500.0,0.989,0.989,0.9651,0.9651,100500.0
2009-03-20 14:10:00,1.62,1.64,1.62,1.64,133600.0,0.9651,0.977,0.9651,0.977,133600.0
2009-03-20 14:15:00,1.65,1.68,1.64,1.66,69900.0,0.983,1.0009,0.977,0.989,69900.0
2009-03-20 14:20:00,1.66,1.66,1.65,1.65,33000.0,0.989,0.989,0.983,0.983,33000.0
2009-03-20 14:25:00,1.66,1.66,1.64,1.64,73900.0,0.989,0.989,0.977,0.977,73900.0
2009-03-20 14:30:00,1.64,1.66,1.63,1.66,88900.0,0.977,0.989,0.9711,0.989,88900.0
2009-03-20 14:35:00,1.65,1.66,1.64,1.66,193600.0,0.983,0.989,0.977,0.989,193600.0
2009-03-20 14:40:00,1.66,1.66,1.63,1.63,207700.0,0.989,0.989,0.9711,0.9711,207700.0
2009-03-20 14:45:00,1.63,1.65,1.63,1.64,141500.0,0.9711,0.983,0.9711,0.977,141500.0
2009-03-20 14:50:00,1.63,1.64,1.63,1.63,91100.0,0.9711,0.977,0.9711,0.9711,91100.0
2009-03-20 14:55:00,1.63,1.64,1.61,1.63,169100.0,0.9711,0.977,0.9592,0.9711,169100.0
2009-03-20 15:00:00,1.63,1.65,1.63,1.64,195200.0,0.9711,0.983,0.9711,0.977,195200.0
2009-03-20 15:05:00,1.64,1.64,1.62,1.62,121500.0,0.977,0.977,0.9651,0.9651,121500.0
2009-03-20 15:10:00,1.63,1.64,1.63,1.64,108800.0,0.9711,0.977,0.9711,0.977,108800.0
2009-03-20 15:15:00,1.64,1.64,1.62,1.62,228500.0,0.977,0.977,0.9651,0.9651,228500.0
2009-03-20 15:20:00,1.61,1.65,1.61,1.65,272600.0,0.9592,0.983,0.9592,0.983,272600.0
2009-03-20 15:25:00,1.65,1.66,1.63,1.63,228600.0,0.983,0.989,0.9711,0.9711,228600.0
2009-03-20 15:30:00,1.63,1.64,1.63,1.63,226700.0,0.9711,0.977,0.9711,0.9711,226700.0
2009-03-20 15:35:00,1.64,1.67,1.63,1.65,273300.0,0.977,0.9949,0.9711,0.983,273300.0
2009-03-20 15:40:00,1.66,1.66,1.63,1.64,320100.0,0.989,0.989,0.9711,0.977,320100.0
2009-03-20 15:45:00,1.64,1.65,1.61,1.62,283200.0,0.977,0.983,0.9592,0.9651,283200.0
2009-03-20 15:50:00,1.62,1.79,1.62,1.68,1722500.0,0.9651,1.0664,0.9651,1.0009,1722500.0
2009-03-20 15:55:00,1.69,1.82,1.67,1.8,1691100.0,1.0068,1.0843,0.9949,1.0724,1691100.0
2009-03-23 09:30:00,2.08,2.12,1.99,1.99,738800.0,1.2392,1.263,1.1856,1.1856,738800.0
2009-03-23 09:35:00,2.0,2.03,1.98,2.02,374600.0,1.1915,1.2094,1.1796,1.2034,374600.0
2009-03-23 09:40:00,2.02,2.03,2.0,2.01,150000.0,1.2034,1.2094,1.1915,1.1975,150000.0
2009-03-23 09:45:00,2.0,2.01,1.96,1.96,158200.0,1.1915,1.1975,1.1677,1.1677,158200.0
2009-03-23 09:50:00,1.96,1.97,1.88,1.91,362700.0,1.1677,1.1736,1.12,1.1379,362700.0
2009-03-23 09:55:00,1.9,1.93,1.9,1.93,203800.0,1.1319,1.1498,1.1319,1.1498,203800.0
2009-03-23 10:00:00,1.93,1.99,1.93,1.95,175100.0,1.1498,1.1856,1.1498,1.1617,175100.0
2009-03-23 10:05:00,1.96,2.01,1.95,1.99,241400.0,1.1677,1.1975,1.1617,1.1856,241400.0
2009-03-23 10:10:00,2.0,2.0,1.97,1.97,80200.0,1.1915,1.1915,1.1736,1.1736,80200.0
2009-03-23 10:15:00,1.98,2.01,1.97,2.0,203300.0,1.1796,1.1975,1.1736,1.1915,203300.0
2009-03-23 10:20:00,2.0,2.03,2.0,2.02,211100.0,1.1915,1.2094,1.1915,1.2034,211100.0
2009-03-23 10:25:00,2.02,2.04,2.02,2.04,111000.0,1.2034,1.2153,1.2034,1.2153,111000.0
2009-03-23 10:30:00,2.03,2.03,2.01,2.02,94500.0,1.2094,1.2094,1.1975,1.2034,94500.0
2009-03-23 10:35:00,2.01,2.02,1.98,1.99,170700.0,1.1975,1.2034,1.1796,1.1856,170700.0
2009-03-23 10:40:00,2.0,2.01,1.97,2.01,85100.0,1.1915,1.1975,1.1736,1.1975,85100.0
2009-03-23 10:45:00,2.01,2.01,1.98,1.99,156800.0,1.1975,1.1975,1.1796,1.1856,156800.0
2009-03-23 10:50:00,1.99,2.01,1.99,2.0,67700.0,1.1856,1.1975,1.1856,1.1915,67700.0
2009-03-23 10:55:00,2.01,2.02,2.0,2.01,177500.0,1.1975,1.2034,1.1915,1.1975,177500.0
2009-03-23 11:00:00,2.02,2.02,2.01,2.01,30800.0,1.2034,1.2034,1.1975,1.1975,30800.0
2009-03-23 11:05:00,2.01,2.03,2.01,2.03,89700.0,1.1975,1.2094,1.1975,1.2094,89700.0
2009-03-23 11:10:00,2.03,2.03,2.01,2.01,173100.0,1.2094,1.2094,1.1975,1.1975,173100.0
2009-03-23 11:15:00,2.02,2.03,2.01,2.02,119300.0,1.2034,1.2094,1.1975,1.2034,119300.0
2009-03-23 11:20:00,2.03,2.03,2.02,2.02,64200.0,1.2094,1.2094,1.2034,1.2034,64200.0
2009-03-23 11:25:00,2.02,2.03,2.01,2.03,156800.0,1.2034,1.2094,1.1975,1.2094,156800.0
2009-03-23 11:30:00,2.03,2.03,2.01,2.01,75300.0,1.2094,1.2094,1.1975,1.1975,75300.0
2009-03-23 11:35:00,2.01,2.02,2.01,2.02,48300.0,1.1975,1.2034,1.1975,1.2034,48300.0
2009-03-23 11:40:00,2.02,2.02,2.01,2.01,25100.0,1.2034,1.2034,1.1975,1.1975,25100.0
2009-03-23 11:45:00,2.02,2.03,2.01,2.03,61100.0,1.2034,1.2094,1.1975,1.2094,61100.0
2009-03-23 11:50:00,2.03,2.03,2.01,2.01,32800.0,1.2094,1.2094,1.1975,1.1975,32800.0
2009-03-23 11:55:00,2.02,2.03,2.02,2.02,91300.0,1.2034,1.2094,1.2034,1.2034,91300.0
2009-03-23 12:00:00,2.02,2.03,2.01,2.01,114500.0,1.2034,1.2094,1.1975,1.1975,114500.0
2009-03-23 12:05:00,2.01,2.02,2.01,2.02,83500.0,1.1975,1.2034,1.1975,1.2034,83500.0
2009-03-23 12:10:00,2.02,2.03,1.99,2.0,430000.0,1.2034,1.2094,1.1856,1.1915,430000.0
2009-03-23 12:15:00,2.0,2.01,1.99,2.0,86100.0,1.1915,1.1975,1.1856,1.1915,86100.0
2009-03-23 12:20:00,2.0,2.0,1.94,1.94,281800.0,1.1915,1.1915,1.1558,1.1558,281800.0
2009-03-23 12:25:00,1.95,1.97,1.94,1.97,122400.0,1.1617,1.1736,1.1558,1.1736,122400.0
2009-03-23 12:30:00,1.98,2.0,1.97,1.99,95700.0,1.1796,1.1915,1.1736,1.1856,95700.0
2009-03-23 12:35:00,1.99,2.0,1.97,1.97,97200.0,1.1856,1.1915,1.1736,1.1736,97200.0
2009-03-23 12:40:00,1.97,1.97,1.96,1.96,31200.0,1.1736,1.1736,1.1677,1.1677,31200.0
2009-03-23 12:45:00,1.96,1.97,1.95,1.96,48900.0,1.1677,1.1736,1.1617,1.1677,48900.0
2009-03-23 12:50:00,1.96,1.97,1.95,1.97,59000.0,1.1677,1.1736,1.1617,1.1736,59000.0
2009-03-23 12:55:00,1.97,1.97,1.96,1.96,55500.0,1.1736,1.1736,1.1677,1.1677,55500.0
2009-03-23 13:00:00,1.96,1.96,1.95,1.96,42800.0,1.1677,1.1677,1.1617,1.1677,42800.0
2009-03-23 13:05:00,1.95,1.96,1.95,1.96,33700.0,1.1617,1.1677,1.1617,1.1677,33700.0
2009-03-23 13:10:00,1.96,1.98,1.95,1.98,118400.0,1.1677,1.1796,1.1617,1.1796,118400.0
2009-03-23 13:15:00,1.98,1.98,1.97,1.98,49600.0,1.1796,1.1796,1.1736,1.1796,49600.0
2009-03-23 13:20:00,1.97,1.98,1.96,1.97,76800.0,1.1736,1.1796,1.1677,1.1736,76800.0
2009-03-23 13:25:00,1.96,1.97,1.96,1.96,89900.0,1.1677,1.1736,1.1677,1.1677,89900.0
2009-03-23 13:30:00,1.96,1.97,1.96,1.96,55900.0,1.1677,1.1736,1.1677,1.1677,55900.0
2009-03-23 13:35:00,1.96,1.97,1.95,1.95,66300.0,1.1677,1.1736,1.1617,1.1617,66300.0
2009-03-23 13:40:00,1.96,1.96,1.95,1.95,34500.0,1.1677,1.1677,1.1617,1.1617,34500.0
2009-03-23 13:45:00,1.95,1.97,1.94,1.97,84400.0,1.1617,1.1736,1.1558,1.1736,84400.0
2009-03-23 13:50:00,1.97,1.97,1.96,1.96,61900.0,1.1736,1.1736,1.1677,1.1677,61900.0
2009-03-23 13:55:00,1.96,1.97,1.95,1.96,45000.0,1.1677,1.1736,1.1617,1.1677,45000.0
2009-03-23 14:00:00,1.96,1.97,1.95,1.97,53300.0,1.1677,1.1736,1.1617,1.1736,53300.0
2009-03-23 14:05:00,1.96,1.97,1.96,1.97,15500.0,1.1677,1.1736,1.1677,1.1736,15500.0
2009-03-23 14:10:00,1.96,1.97,1.96,1.96,165700.0,1.1677,1.1736,1.1677,1.1677,165700.0
2009-03-23 14:15:00,1.96,1.97,1.96,1.96,57100.0,1.1677,1.1736,1.1677,1.1677,57100.0
2009-03-23 14:20:00,1.96,1.97,1.96,1.97,15000.0,1.1677,1.1736,1.1677,1.1736,15000.0
2009-03-23 14:25:00,1.97,2.02,1.97,2.02,193900.0,1.1736,1.2034,1.1736,1.2034,193900.0
2009-03-23 14:30:00,2.02,2.02,2.01,2.02,105500.0,1.2034,1.2034,1.1975,1.2034,105500.0
2009-03-23 14:35:00,2.01,2.02,2.01,2.02,105800.0,1.1975,1.2034,1.1975,1.2034,105800.0
2009-03-23 14:40:00,2.01,2.02,2.0,2.02,215500.0,1.1975,1.2034,1.1915,1.2034,215500.0
2009-03-23 14:45:00,2.02,2.03,2.02,2.03,43700.0,1.2034,1.2094,1.2034,1.2094,43700.0
2009-03-23 14:50:00,2.03,2.03,2.02,2.03,64000.0,1.2094,1.2094,1.2034,1.2094,64000.0
2009-03-23 14:55:00,2.02,2.03,2.02,2.03,143900.0,1.2034,1.2094,1.2034,1.2094,143900.0
2009-03-23 15:00:00,2.03,2.03,1.99,2.01,209700.0,1.2094,1.2094,1.1856,1.1975,209700.0
2009-03-23 15:05:00,2.02,2.02,2.01,2.01,159900.0,1.2034,1.2034,1.1975,1.1975,159900.0
2009-03-23 15:10:00,2.01,2.02,2.01,2.02,162700.0,1.1975,1.2034,1.1975,1.2034,162700.0
2009-03-23 15:15:00,2.02,2.02,2.01,2.01,227000.0,1.2034,1.2034,1.1975,1.1975,227000.0
2009-03-23 15:20:00,2.01,2.02,2.01,2.01,167300.0,1.1975,1.2034,1.1975,1.1975,167300.0
2009-03-23 15:25:00,2.02,2.02,2.01,2.02,105900.0,1.2034,1.2034,1.1975,1.2034,105900.0
2009-03-23 15:30:00,2.01,2.04,2.01,2.04,302600.0,1.1975,1.2153,1.1975,1.2153,302600.0
2009-03-23 15:35:00,2.04,2.05,2.03,2.05,250600.0,1.2153,1.2213,1.2094,1.2213,250600.0
2009-03-23 15:40:00,2.05,2.09,2.04,2.06,543600.0,1.2213,1.2451,1.2153,1.2273,543600.0
2009-03-23 15:45:00,2.06,2.07,2.03,2.06,1031400.0,1.2273,1.2332,1.2094,1.2273,1031400.0
2009-03-23 15:50:00,2.07,2.1,2.05,2.06,1009200.0,1.2332,1.2511,1.2213,1.2273,1009200.0
2009-03-23 15:55:00,2.07,2.09,2.04,2.09,1929900.0,1.2332,1.2451,1.2153,1.2451,1929900.0
2009-03-24 09:30:00,1.93,2.0,1.86,1.89,574600.0,1.1498,1.1915,1.1081,1.126,574600.0
2009-03-24 09:35:00,1.9,1.92,1.88,1.91,365200.0,1.1319,1.1439,1.12,1.1379,365200.0
2009-03-24 09:40:00,1.91,1.91,1.9,1.91,501200.0,1.1379,1.1379,1.1319,1.1379,501200.0
2009-03-24 09:45:00,1.9,1.9,1.86,1.89,569600.0,1.1319,1.1319,1.1081,1.126,569600.0
2009-03-24 09:50:00,1.89,1.9,1.88,1.9,351800.0,1.126,1.1319,1.12,1.1319,351800.0
2009-03-24 09:55:00,1.9,1.91,1.89,1.91,678800.0,1.1319,1.1379,1.126,1.1379,678800.0
2009-03-24 10:00:00,1.9,1.95,1.9,1.93,665600.0,1.1319,1.1617,1.1319,1.1498,665600.0
2009-03-24 10:05:00,1.93,1.93,1.9,1.93,311800.0,1.1498,1.1498,1.1319,1.1498,311800.0
2009-03-24 10:10:00,1.93,1.93,1.91,1.91,164000.0,1.1498,1.1498,1.1379,1.1379,164000.0
2009-03-24 10:15:00,1.91,1.92,1.9,1.9,210100.0,1.1379,1.1439,1.1319,1.1319,210100.0
2009-03-24 10:20:00,1.9,1.91,1.9,1.91,62200.0,1.1319,1.1379,1.1319,1.1379,62200.0
2009-03-24 10:25:00,1.9,1.92,1.9,1.92,196300.0,1.1319,1.1439,1.1319,1.1439,196300.0
2009-03-24 10:30:00,1.91,1.92,1.91,1.92,76700.0,1.1379,1.1439,1.1379,1.1439,76700.0
2009-03-24 10:35:00,1.91,1.92,1.91,1.92,187100.0,1.1379,1.1439,1.1379,1.1439,187100.0
2009-03-24 10:40:00,1.91,1.92,1.9,1.9,200100.0,1.1379,1.1439,1.1319,1.1319,200100.0
2009-03-24 10:45:00,1.9,1.91,1.9,1.91,60100.0,1.1319,1.1379,1.1319,1.1379,60100.0
2009-03-24 10:50:00,1.9,1.91,1.9,1.9,63800.0,1.1319,1.1379,1.1319,1.1319,63800.0
2009-03-24 10:55:00,1.9,1.9,1.88,1.89,361200.0,1.1319,1.1319,1.12,1.126,361200.0
2009-03-24 11:00:00,1.9,1.9,1.89,1.89,17600.0,1.1319,1.1319,1.126,1.126,17600.0
2009-03-24 11:05:00,1.89,1.9,1.89,1.89,29700.0,1.126,1.1319,1.126,1.126,29700.0
2009-03-24 11:10:00,1.89,1.9,1.89,1.9,369200.0,1.126,1.1319,1.126,1.1319,369200.0
2009-03-24 11:15:00,1.9,1.9,1.89,1.89,76200.0,1.1319,1.1319,1.126,1.126,76200.0
2009-03-24 11:20:00,1.9,1.91,1.89,1.9,648700.0,1.1319,1.1379,1.126,1.1319,648700.0
2009-03-24 11:25:00,1.9,1.9,1.89,1.9,262200.0,1.1319,1.1319,1.126,1.1319,262200.0
2009-03-24 11:30:00,1.9,1.9,1.89,1.89,57500.0,1.1319,1.1319,1.126,1.126,57500.0
2009-03-24 11:35:00,1.9,1.9,1.89,1.9,139400.0,1.1319,1.1319,1.126,1.1319,139400.0
2009-03-24 11:40:00,1.9,1.9,1.89,1.9,173100.0,1.1319,1.1319,1.126,1.1319,173100.0
2009-03-24 11:45:00,1.9,1.9,1.89,1.9,57700.0,1.1319,1.1319,1.126,1.1319,57700.0
2009-03-24 11:50:00,1.9,1.9,1.89,1.9,33700.0,1.1319,1.1319,1.126,1.1319,33700.0
2009-03-24 11:55:00,1.9,1.9,1.89,1.9,31400.0,1.1319,1.1319,1.126,1.1319,31400.0
2009-03-24 12:00:00,1.89,1.9,1.88,1.88,337700.0,1.126,1.1319,1.12,1.12,337700.0
2009-03-24 12:05:00,1.88,1.89,1.88,1.89,115600.0,1.12,1.126,1.12,1.126,115600.0
2009-03-24 12:10:00,1.88,1.89,1.87,1.87,246500.0,1.12,1.126,1.1141,1.1141,246500.0
2009-03-24 12:15:00,1.88,1.88,1.87,1.88,169600.0,1.12,1.12,1.1141,1.12,169600.0
2009-03-24 12:20:00,1.88,1.89,1.87,1.88,191100.0,1.12,1.126,1.1141,1.12,191100.0
2009-03-24 12:25:00,1.88,1.88,1.87,1.88,38500.0,1.12,1.12,1.1141,1.12,38500.0
2009-03-24 12:30:00,1.88,1.89,1.87,1.89,333800.0,1.12,1.126,1.1141,1.126,333800.0
2009-03-24 12:35:00,1.89,1.89,1.88,1.89,139100.0,1.126,1.126,1.12,1.126,139100.0
2009-03-24 12:40:00,1.89,1.9,1.88,1.89,230900.0,1.126,1.1319,1.12,1.126,230900.0
2009-03-24 12:45:00,1.89,1.89,1.88,1.89,107800.0,1.126,1.126,1.12,1.126,107800.0
2009-03-24 12:50:00,1.89,1.9,1.88,1.88,313100.0,1.126,1.1319,1.12,1.12,313100.0
2009-03-24 12:55:00,1.89,1.92,1.89,1.91,251700.0,1.126,1.1439,1.126,1.1379,251700.0
2009-03-24 13:00:00,1.91,1.92,1.9,1.91,247400.0,1.1379,1.1439,1.1319,1.1379,247400.0
2009-03-24 13:05:00,1.91,1.91,1.9,1.91,146800.0,1.1379,1.1379,1.1319,1.1379,146800.0
2009-03-24 13:10:00,1.91,1.91,1.9,1.91,57400.0,1.1379,1.1379,1.1319,1.1379,57400.0
2009-03-24 13:15:00,1.91,1.91,1.9,1.91,90300.0,1.1379,1.1379,1.1319,1.1379,90300.0
2009-03-24 13:20:00,1.91,1.92,1.9,1.91,453800.0,1.1379,1.1439,1.1319,1.1379,453800.0
2009-03-24 13:25:00,1.91,1.94,1.91,1.93,293900.0,1.1379,1.1558,1.1379,1.1498,293900.0
2009-03-24 13:30:00,1.93,1.93,1.91,1.92,497200.0,1.1498,1.1498,1.1379,1.1439,497200.0
2009-03-24 13:35:00,1.92,1.92,1.91,1.92,57700.0,1.1439,1.1439,1.1379,1.1439,57700.0
2009-03-24 13:40:00,1.92,1.92,1.91,1.92,28300.0,1.1439,1.1439,1.1379,1.1439,28300.0
2009-03-24 13:45:00,1.91,1.92,1.91,1.91,162900.0,1.1379,1.1439,1.1379,1.1379,162900.0
2009-03-24 13:50:00,1.92,1.92,1.9,1.9,213000.0,1.1439,1.1439,1.1319,1.1319,213000.0
2009-03-24 13:55:00,1.9,1.91,1.89,1.9,105800.0,1.1319,1.1379,1.126,1.1319,105800.0
2009-03-24 14:00:00,1.9,1.9,1.89,1.89,27100.0,1.1319,1.1319,1.126,1.126,27100.0
2009-03-24 14:05:00,1.89,1.91,1.89,1.9,285600.0,1.126,1.1379,1.126,1.1319,285600.0
2009-03-24 14:10:00,1.9,1.91,1.89,1.9,285600.0,1.1319,1.1379,1.126,1.1319,285600.0
2009-03-24 14:15:00,1.9,1.92,1.89,1.92,381400.0,1.1319,1.1439,1.126,1.1439,381400.0
2009-03-24 14:20:00,1.92,1.93,1.91,1.92,286400.0,1.1439,1.1498,1.1379,1.1439,286400.0
2009-03-24 14:25:00,1.91,1.92,1.9,1.91,183800.0,1.1379,1.1439,1.1319,1.1379,183800.0
2009-03-24 14:30:00,1.9,1.91,1.89,1.9,118300.0,1.1319,1.1379,1.126,1.1319,118300.0
2009-03-24 14:35:00,1.9,1.9,1.89,1.9,23400.0,1.1319,1.1319,1.126,1.1319,23400.0
2009-03-24 14:40:00,1.89,1.9,1.89,1.9,65100.0,1.126,1.1319,1.126,1.1319,65100.0
2009-03-24 14:45:00,1.89,1.9,1.89,1.89,126600.0,1.126,1.1319,1.126,1.126,126600.0
2009-03-24 14:50:00,1.9,1.9,1.88,1.88,380400.0,1.1319,1.1319,1.12,1.12,380400.0
2009-03-24 14:55:00,1.88,1.89,1.87,1.88,86600.0,1.12,1.126,1.1141,1.12,86600.0
2009-03-24 15:00:00,1.88,1.88,1.86,1.86,317600.0,1.12,1.12,1.1081,1.1081,317600.0
2009-03-24 15:05:00,1.86,1.87,1.83,1.84,353700.0,1.1081,1.1141,1.0902,1.0962,353700.0
2009-03-24 15:10:00,1.84,1.87,1.84,1.84,253400.0,1.0962,1.1141,1.0962,1.0962,253400.0
2009-03-24 15:15:00,1.84,1.86,1.84,1.85,92500.0,1.0962,1.1081,1.0962,1.1021,92500.0
2009-03-24 15:20:00,1.86,1.86,1.84,1.84,74400.0,1.1081,1.1081,1.0962,1.0962,74400.0
2009-03-24 15:25:00,1.84,1.85,1.83,1.84,122100.0,1.0962,1.1021,1.0902,1.0962,122100.0
2009-03-24 15:30:00,1.84,1.86,1.81,1.82,338800.0,1.0962,1.1081,1.0783,1.0843,338800.0
2009-03-24 15:35:00,1.81,1.82,1.79,1.79,510600.0,1.0783,1.0843,1.0664,1.0664,510600.0
2009-03-24 15:40:00,1.79,1.8,1.77,1.78,687600.0,1.0664,1.0724,1.0545,1.0604,687600.0
2009-03-24 15:45:00,1.77,1.78,1.76,1.76,539000.0,1.0545,1.0604,1.0485,1.0485,539000.0
2009-03-24 15:50:00,1.76,1.78,1.75,1.75,650700.0,1.0485,1.0604,1.0426,1.0426,650700.0
2009-03-24 15:55:00,1.76,1.79,1.74,1.74,2271900.0,1.0485,1.0664,1.0366,1.0366,2271900.0
2009-03-25 09:30:00,1.76,1.82,1.7,1.76,1072600.0,1.0485,1.0843,1.0128,1.0485,1072600.0
2009-03-25 09:35:00,1.76,1.77,1.68,1.71,750200.0,1.0485,1.0545,1.0009,1.0187,750200.0
2009-03-25 09:40:00,1.72,1.73,1.7,1.73,302500.0,1.0247,1.0307,1.0128,1.0307,302500.0
2009-03-25 09:45:00,1.73,1.77,1.73,1.76,328400.0,1.0307,1.0545,1.0307,1.0485,328400.0
2009-03-25 09:50:00,1.77,1.81,1.76,1.81,339800.0,1.0545,1.0783,1.0485,1.0783,339800.0
2009-03-25 09:55:00,1.81,1.81,1.78,1.8,408600.0,1.0783,1.0783,1.0604,1.0724,408600.0
2009-03-25 10:00:00,1.8,1.85,1.79,1.84,549600.0,1.0724,1.1021,1.0664,1.0962,549600.0
2009-03-25 10:05:00,1.84,1.85,1.84,1.85,295400.0,1.0962,1.1021,1.0962,1.1021,295400.0
2009-03-25 10:10:00,1.85,1.85,1.8,1.81,399100.0,1.1021,1.1021,1.0724,1.0783,399100.0
2009-03-25 10:15:00,1.81,1.82,1.79,1.79,137100.0,1.0783,1.0843,1.0664,1.0664,137100.0
2009-03-25 10:20:00,1.79,1.8,1.78,1.78,167400.0,1.0664,1.0724,1.0604,1.0604,167400.0
2009-03-25 10:25:00,1.78,1.79,1.77,1.78,144000.0,1.0604,1.0664,1.0545,1.0604,144000.0
2009-03-25 10:30:00,1.79,1.81,1.78,1.8,198000.0,1.0664,1.0783,1.0604,1.0724,198000.0
2009-03-25 10:35:00,1.81,1.84,1.8,1.84,365500.0,1.0783,1.0962,1.0724,1.0962,365500.0
2009-03-25 10:40:00,1.85,1.85,1.82,1.83,379700.0,1.1021,1.1021,1.0843,1.0902,379700.0
2009-03-25 10:45:00,1.83,1.83,1.81,1.82,143000.0,1.0902,1.0902,1.0783,1.0843,143000.0
2009-03-25 10:50:00,1.81,1.82,1.79,1.8,259600.0,1.0783,1.0843,1.0664,1.0724,259600.0
2009-03-25 10:55:00,1.8,1.82,1.8,1.82,73700.0,1.0724,1.0843,1.0724,1.0843,73700.0
2009-03-25 11:00:00,1.82,1.82,1.81,1.82,22900.0,1.0843,1.0843,1.0783,1.0843,22900.0
2009-03-25 11:05:00,1.82,1.82,1.81,1.81,117700.0,1.0843,1.0843,1.0783,1.0783,117700.0
2009-03-25 11:10:00,1.82,1.82,1.8,1.81,168200.0,1.0843,1.0843,1.0724,1.0783,168200.0
2009-03-25 11:15:00,1.81,1.81,1.77,1.78,239600.0,1.0783,1.0783,1.0545,1.0604,239600.0
2009-03-25 11:20:00,1.78,1.8,1.78,1.79,82700.0,1.0604,1.0724,1.0604,1.0664,82700.0
2009-03-25 11:25:00,1.8,1.8,1.79,1.79,25800.0,1.0724,1.0724,1.0664,1.0664,25800.0
2009-03-25 11:30:00,1.79,1.81,1.79,1.8,85700.0,1.0664,1.0783,1.0664,1.0724,85700.0
2009-03-25 11:35:00,1.79,1.8,1.77,1.8,117100.0,1.0664,1.0724,1.0545,1.0724,117100.0
2009-03-25 11:40:00,1.79,1.8,1.75,1.77,317300.0,1.0664,1.0724,1.0426,1.0545,317300.0
2009-03-25 11:45:00,1.77,1.78,1.76,1.78,118700.0,1.0545,1.0604,1.0485,1.0604,118700.0
2009-03-25 11:50:00,1.77,1.78,1.76,1.76,80800.0,1.0545,1.0604,1.0485,1.0485,80800.0
2009-03-25 11:55:00,1.76,1.77,1.76,1.76,106100.0,1.0485,1.0545,1.0485,1.0485,106100.0
2009-03-25 12:00:00,1.76,1.77,1.75,1.76,242500.0,1.0485,1.0545,1.0426,1.0485,242500.0
2009-03-25 12:05:00,1.75,1.76,1.75,1.76,37100.0,1.0426,1.0485,1.0426,1.0485,37100.0
2009-03-25 12:10:00,1.75,1.75,1.73,1.73,389500.0,1.0426,1.0426,1.0307,1.0307,389500.0
2009-03-25 12:15:00,1.74,1.74,1.7,1.72,395900.0,1.0366,1.0366,1.0128,1.0247,395900.0
2009-03-25 12:20:00,1.73,1.73,1.7,1.71,197700.0,1.0307,1.0307,1.0128,1.0187,197700.0
2009-03-25 12:25:00,1.7,1.71,1.68,1.69,379100.0,1.0128,1.0187,1.0009,1.0068,379100.0
2009-03-25 12:30:00,1.7,1.7,1.69,1.7,151900.0,1.0128,1.0128,1.0068,1.0128,151900.0
2009-03-25 12:35:00,1.69,1.7,1.69,1.69,46100.0,1.0068,1.0128,1.0068,1.0068,46100.0
2009-03-25 12:40:00,1.69,1.7,1.68,1.68,204200.0,1.0068,1.0128,1.0009,1.0009,204200.0
2009-03-25 12:45:00,1.69,1.7,1.68,1.69,428200.0,1.0068,1.0128,1.0009,1.0068,428200.0
2009-03-25 12:50:00,1.69,1.7,1.67,1.68,231200.0,1.0068,1.0128,0.9949,1.0009,231200.0
2009-03-25 12:55:00,1.68,1.7,1.67,1.7,206100.0,1.0009,1.0128,0.9949,1.0128,206100.0
2009-03-25 13:00:00,1.7,1.7,1.69,1.7,270200.0,1.0128,1.0128,1.0068,1.0128,270200.0
2009-03-25 13:05:00,1.7,1.75,1.69,1.74,350600.0,1.0128,1.0426,1.0068,1.0366,350600.0
2009-03-25 13:10:00,1.74,1.74,1.69,1.69,189200.0,1.0366,1.0366,1.0068,1.0068,189200.0
2009-03-25 13:15:00,1.69,1.69,1.67,1.67,165800.0,1.0068,1.0068,0.9949,0.9949,165800.0
2009-03-25 13:20:00,1.68,1.68,1.67,1.67,99500.0,1.0009,1.0009,0.9949,0.9949,99500.0
2009-03-25 13:25:00,1.68,1.68,1.65,1.65,215700.0,1.0009,1.0009,0.983,0.983,215700.0
2009-03-25 13:30:00,1.65,1.66,1.64,1.65,202800.0,0.983,0.989,0.977,0.983,202800.0
2009-03-25 13:35:00,1.65,1.66,1.61,1.62,215100.0,0.983,0.989,0.9592,0.9651,215100.0
2009-03-25 13:40:00,1.62,1.62,1.6,1.6,243400.0,0.9651,0.9651,0.9532,0.9532,243400.0
2009-03-25 13:45:00,1.6,1.63,1.6,1.63,255400.0,0.9532,0.9711,0.9532,0.9711,255400.0
2009-03-25 13:50:00,1.63,1.65,1.63,1.64,108500.0,0.9711,0.983,0.9711,0.977,108500.0
2009-03-25 13:55:00,1.65,1.65,1.62,1.62,220800.0,0.983,0.983,0.9651,0.9651,220800.0
2009-03-25 14:00:00,1.61,1.62,1.6,1.61,223800.0,0.9592,0.9651,0.9532,0.9592,223800.0
2009-03-25 14:05:00,1.6,1.65,1.6,1.62,238100.0,0.9532,0.983,0.9532,0.9651,238100.0
2009-03-25 14:10:00,1.62,1.64,1.62,1.63,75300.0,0.9651,0.977,0.9651,0.9711,75300.0
2009-03-25 14:15:00,1.63,1.64,1.62,1.63,115600.0,0.9711,0.977,0.9651,0.9711,115600.0
2009-03-25 14:20:00,1.63,1.63,1.62,1.62,83700.0,0.9711,0.9711,0.9651,0.9651,83700.0
2009-03-25 14:25:00,1.63,1.64,1.62,1.62,181100.0,0.9711,0.977,0.9651,0.9651,181100.0
2009-03-25 14:30:00,1.63,1.63,1.58,1.58,621500.0,0.9711,0.9711,0.9413,0.9413,621500.0
2009-03-25 14:35:00,1.58,1.59,1.55,1.55,307100.0,0.9413,0.9473,0.9234,0.9234,307100.0
2009-03-25 14:40:00,1.55,1.56,1.53,1.53,376700.0,0.9234,0.9294,0.9115,0.9115,376700.0
2009-03-25 14:45:00,1.53,1.56,1.53,1.55,356000.0,0.9115,0.9294,0.9115,0.9234,356000.0
2009-03-25 14:50:00,1.54,1.57,1.54,1.56,153600.0,0.9175,0.9353,0.9175,0.9294,153600.0
2009-03-25 14:55:00,1.56,1.57,1.54,1.54,246600.0,0.9294,0.9353,0.9175,0.9175,246600.0
2009-03-25 15:00:00,1.54,1.56,1.52,1.56,327300.0,0.9175,0.9294,0.9055,0.9294,327300.0
2009-03-25 15:05:00,1.56,1.56,1.55,1.56,151500.0,0.9294,0.9294,0.9234,0.9294,151500.0
2009-03-25 15:10:00,1.56,1.6,1.55,1.6,181000.0,0.9294,0.9532,0.9234,0.9532,181000.0
2009-03-25 15:15:00,1.6,1.6,1.57,1.6,186200.0,0.9532,0.9532,0.9353,0.9532,186200.0
2009-03-25 15:20:00,1.6,1.62,1.59,1.59,286100.0,0.9532,0.9651,0.9473,0.9473,286100.0
2009-03-25 15:25:00,1.59,1.63,1.59,1.61,337900.0,0.9473,0.9711,0.9473,0.9592,337900.0
2009-03-25 15:30:00,1.61,1.63,1.6,1.6,220600.0,0.9592,0.9711,0.9532,0.9532,220600.0
2009-03-25 15:35:00,1.61,1.61,1.58,1.6,238200.0,0.9592,0.9592,0.9413,0.9532,238200.0
2009-03-25 15:40:00,1.6,1.61,1.58,1.61,306300.0,0.9532,0.9592,0.9413,0.9592,306300.0
2009-03-25 15:45:00,1.61,1.62,1.59,1.6,551300.0,0.9592,0.9651,0.9473,0.9532,551300.0
2009-03-25 15:50:00,1.59,1.63,1.59,1.63,430500.0,0.9473,0.9711,0.9473,0.9711,430500.0
2009-03-25 15:55:00,1.62,1.66,1.62,1.62,1172900.0,0.9651,0.989,0.9651,0.9651,1172900.0
2009-03-26 09:30:00,1.73,1.73,1.66,1.68,354600.0,1.0307,1.0307,0.989,1.0009,354600.0
2009-03-26 09:35:00,1.68,1.71,1.65,1.66,505500.0,1.0009,1.0187,0.983,0.989,505500.0
2009-03-26 09:40:00,1.66,1.69,1.65,1.69,286800.0,0.989,1.0068,0.983,1.0068,286800.0
2009-03-26 09:45:00,1.69,1.69,1.65,1.67,133500.0,1.0068,1.0068,0.983,0.9949,133500.0
2009-03-26 09:50:00,1.66,1.66,1.6,1.6,325600.0,0.989,0.989,0.9532,0.9532,325600.0
2009-03-26 09:55:00,1.6,1.61,1.58,1.59,239400.0,0.9532,0.9592,0.9413,0.9473,239400.0
2009-03-26 10:00:00,1.59,1.62,1.59,1.61,139200.0,0.9473,0.9651,0.9473,0.9592,139200.0
2009-03-26 10:05:00,1.61,1.62,1.61,1.61,133000.0,0.9592,0.9651,0.9592,0.9592,133000.0
2009-03-26 10:10:00,1.62,1.62,1.58,1.58,123200.0,0.9651,0.9651,0.9413,0.9413,123200.0
2009-03-26 10:15:00,1.59,1.61,1.56,1.58,340300.0,0.9473,0.9592,0.9294,0.9413,340300.0
2009-03-26 10:20:00,1.58,1.59,1.57,1.59,233600.0,0.9413,0.9473,0.9353,0.9473,233600.0
2009-03-26 10:25:00,1.59,1.59,1.58,1.59,58500.0,0.9473,0.9473,0.9413,0.9473,58500.0
2009-03-26 10:30:00,1.59,1.59,1.58,1.59,125700.0,0.9473,0.9473,0.9413,0.9473,125700.0
2009-03-26 10:35:00,1.59,1.6,1.58,1.6,86200.0,0.9473,0.9532,0.9413,0.9532,86200.0
2009-03-26 10:40:00,1.6,1.62,1.59,1.62,200600.0,0.9532,0.9651,0.9473,0.9651,200600.0
2009-03-26 10:45:00,1.62,1.62,1.61,1.62,46700.0,0.9651,0.9651,0.9592,0.9651,46700.0
2009-03-26 10:50:00,1.61,1.62,1.6,1.62,203000.0,0.9592,0.9651,0.9532,0.9651,203000.0
2009-03-26 10:55:00,1.62,1.63,1.61,1.63,129300.0,0.9651,0.9711,0.9592,0.9711,129300.0
2009-03-26 11:00:00,1.62,1.63,1.62,1.63,49400.0,0.9651,0.9711,0.9651,0.9711,49400.0
2009-03-26 11:05:00,1.63,1.65,1.62,1.63,200300.0,0.9711,0.983,0.9651,0.9711,200300.0
2009-03-26 11:10:00,1.64,1.64,1.62,1.64,137400.0,0.977,0.977,0.9651,0.977,137400.0
2009-03-26 11:15:00,1.64,1.65,1.64,1.64,154300.0,0.977,0.983,0.977,0.977,154300.0
2009-03-26 11:20:00,1.64,1.65,1.61,1.62,192200.0,0.977,0.983,0.9592,0.9651,192200.0
2009-03-26 11:25:00,1.62,1.63,1.6,1.6,93700.0,0.9651,0.9711,0.9532,0.9532,93700.0
2009-03-26 11:30:00,1.6,1.61,1.59,1.6,65700.0,0.9532,0.9592,0.9473,0.9532,65700.0
2009-03-26 11:35:00,1.6,1.64,1.59,1.63,215100.0,0.9532,0.977,0.9473,0.9711,215100.0
2009-03-26 11:40:00,1.62,1.62,1.6,1.6,75900.0,0.9651,0.9651,0.9532,0.9532,75900.0
2009-03-26 11:45:00,1.6,1.61,1.58,1.59,210800.0,0.9532,0.9592,0.9413,0.9473,210800.0
2009-03-26 11:50:00,1.59,1.6,1.58,1.58,58700.0,0.9473,0.9532,0.9413,0.9413,58700.0
2009-03-26 11:55:00,1.59,1.6,1.58,1.6,151200.0,0.9473,0.9532,0.9413,0.9532,151200.0
2009-03-26 12:00:00,1.59,1.6,1.58,1.6,129300.0,0.9473,0.9532,0.9413,0.9532,129300.0
2009-03-26 12:05:00,1.59,1.63,1.59,1.62,324800.0,0.9473,0.9711,0.9473,0.9651,324800.0
2009-03-26 12:10:00,1.63,1.63,1.62,1.62,42900.0,0.9711,0.9711,0.9651,0.9651,42900.0
2009-03-26 12:15:00,1.62,1.62,1.6,1.61,154100.0,0.9651,0.9651,0.9532,0.9592,154100.0
2009-03-26 12:20:00,1.61,1.63,1.61,1.63,147900.0,0.9592,0.9711,0.9592,0.9711,147900.0
2009-03-26 12:25:00,1.63,1.63,1.62,1.63,70400.0,0.9711,0.9711,0.9651,0.9711,70400.0
2009-03-26 12:30:00,1.62,1.66,1.62,1.65,393800.0,0.9651,0.989,0.9651,0.983,393800.0
2009-03-26 12:35:00,1.65,1.65,1.62,1.64,128100.0,0.983,0.983,0.9651,0.977,128100.0
2009-03-26 12:40:00,1.64,1.64,1.63,1.63,19600.0,0.977,0.977,0.9711,0.9711,19600.0
2009-03-26 12:45:00,1.63,1.63,1.61,1.61,163400.0,0.9711,0.9711,0.9592,0.9592,163400.0
2009-03-26 12:50:00,1.61,1.62,1.61,1.62,41200.0,0.9592,0.9651,0.9592,0.9651,41200.0
2009-03-26 12:55:00,1.62,1.62,1.58,1.58,203600.0,0.9651,0.9651,0.9413,0.9413,203600.0
2009-03-26 13:00:00,1.59,1.6,1.58,1.6,389200.0,0.9473,0.9532,0.9413,0.9532,389200.0
2009-03-26 13:05:00,1.6,1.62,1.6,1.6,79700.0,0.9532,0.9651,0.9532,0.9532,79700.0
2009-03-26 13:10:00,1.61,1.63,1.6,1.61,190000.0,0.9592,0.9711,0.9532,0.9592,190000.0
2009-03-26 13:15:00,1.62,1.64,1.61,1.63,351500.0,0.9651,0.977,0.9592,0.9711,351500.0
2009-03-26 13:20:00,1.64,1.65,1.63,1.65,132100.0,0.977,0.983,0.9711,0.983,132100.0
2009-03-26 13:25:00,1.65,1.65,1.62,1.63,249600.0,0.983,0.983,0.9651,0.9711,249600.0
2009-03-26 13:30:00,1.63,1.64,1.62,1.62,93600.0,0.9711,0.977,0.9651,0.9651,93600.0
2009-03-26 13:35:00,1.63,1.63,1.6,1.63,123100.0,0.9711,0.9711,0.9532,0.9711,123100.0
2009-03-26 13:40:00,1.63,1.63,1.62,1.63,25900.0,0.9711,0.9711,0.9651,0.9711,25900.0
2009-03-26 13:45:00,1.63,1.63,1.62,1.62,39900.0,0.9711,0.9711,0.9651,0.9651,39900.0
2009-03-26 13:50:00,1.62,1.63,1.6,1.63,483100.0,0.9651,0.9711,0.9532,0.9711,483100.0
2009-03-26 13:55:00,1.63,1.63,1.59,1.6,204700.0,0.9711,0.9711,0.9473,0.9532,204700.0
2009-03-26 14:00:00,1.59,1.6,1.59,1.59,335200.0,0.9473,0.9532,0.9473,0.9473,335200.0
2009-03-26 14:05:00,1.59,1.6,1.57,1.57,433900.0,0.9473,0.9532,0.9353,0.9353,433900.0
2009-03-26 14:10:00,1.57,1.59,1.56,1.58,324700.0,0.9353,0.9473,0.9294,0.9413,324700.0
2009-03-26 14:15:00,1.58,1.58,1.56,1.57,147300.0,0.9413,0.9413,0.9294,0.9353,147300.0
2009-03-26 14:20:00,1.57,1.58,1.56,1.57,185300.0,0.9353,0.9413,0.9294,0.9353,185300.0
2009-03-26 14:25:00,1.57,1.58,1.57,1.57,173800.0,0.9353,0.9413,0.9353,0.9353,173800.0
2009-03-26 14:30:00,1.57,1.58,1.57,1.57,137100.0,0.9353,0.9413,0.9353,0.9353,137100.0
2009-03-26 14:35:00,1.57,1.59,1.57,1.58,108900.0,0.9353,0.9473,0.9353,0.9413,108900.0
2009-03-26 14:40:00,1.58,1.59,1.57,1.57,171000.0,0.9413,0.9473,0.9353,0.9353,171000.0
2009-03-26 14:45:00,1.57,1.58,1.57,1.58,85700.0,0.9353,0.9413,0.9353,0.9413,85700.0
2009-03-26 14:50:00,1.58,1.6,1.57,1.6,350300.0,0.9413,0.9532,0.9353,0.9532,350300.0
2009-03-26 14:55:00,1.59,1.6,1.59,1.6,24600.0,0.9473,0.9532,0.9473,0.9532,24600.0
2009-03-26 15:00:00,1.6,1.6,1.59,1.59,72100.0,0.9532,0.9532,0.9473,0.9473,72100.0
2009-03-26 15:05:00,1.59,1.6,1.57,1.58,195800.0,0.9473,0.9532,0.9353,0.9413,195800.0
2009-03-26 15:10:00,1.58,1.59,1.57,1.57,118700.0,0.9413,0.9473,0.9353,0.9353,118700.0
2009-03-26 15:15:00,1.57,1.58,1.57,1.57,132200.0,0.9353,0.9413,0.9353,0.9353,132200.0
2009-03-26 15:20:00,1.57,1.58,1.56,1.56,144600.0,0.9353,0.9413,0.9294,0.9294,144600.0
2009-03-26 15:25:00,1.56,1.57,1.56,1.56,222500.0,0.9294,0.9353,0.9294,0.9294,222500.0
2009-03-26 15:30:00,1.57,1.57,1.56,1.57,200400.0,0.9353,0.9353,0.9294,0.9353,200400.0
2009-03-26 15:35:00,1.57,1.57,1.56,1.56,133200.0,0.9353,0.9353,0.9294,0.9294,133200.0
2009-03-26 15:40:00,1.56,1.58,1.56,1.58,493000.0,0.9294,0.9413,0.9294,0.9413,493000.0
2009-03-26 15:45:00,1.58,1.59,1.57,1.59,280400.0,0.9413,0.9473,0.9353,0.9473,280400.0
2009-03-26 15:50:00,1.59,1.6,1.57,1.57,580100.0,0.9473,0.9532,0.9353,0.9353,580100.0
2009-03-26 15:55:00,1.58,1.61,1.57,1.59,1012400.0,0.9413,0.9592,0.9353,0.9473,1012400.0
2009-03-27 09:30:00,1.54,1.56,1.53,1.53,344200.0,0.9175,0.9294,0.9115,0.9115,344200.0
2009-03-27 09:35:00,1.53,1.53,1.52,1.52,111000.0,0.9115,0.9115,0.9055,0.9055,111000.0
2009-03-27 09:40:00,1.52,1.53,1.52,1.52,121200.0,0.9055,0.9115,0.9055,0.9055,121200.0
2009-03-27 09:45:00,1.53,1.53,1.52,1.53,78900.0,0.9115,0.9115,0.9055,0.9115,78900.0
2009-03-27 09:50:00,1.53,1.56,1.52,1.56,123200.0,0.9115,0.9294,0.9055,0.9294,123200.0
2009-03-27 09:55:00,1.56,1.59,1.56,1.57,155500.0,0.9294,0.9473,0.9294,0.9353,155500.0
2009-03-27 10:00:00,1.58,1.58,1.54,1.54,84100.0,0.9413,0.9413,0.9175,0.9175,84100.0
2009-03-27 10:05:00,1.55,1.56,1.54,1.54,77200.0,0.9234,0.9294,0.9175,0.9175,77200.0
2009-03-27 10:10:00,1.54,1.56,1.54,1.55,102500.0,0.9175,0.9294,0.9175,0.9234,102500.0
2009-03-27 10:15:00,1.56,1.56,1.55,1.56,21900.0,0.9294,0.9294,0.9234,0.9294,21900.0
2009-03-27 10:20:00,1.55,1.57,1.55,1.57,55000.0,0.9234,0.9353,0.9234,0.9353,55000.0
2009-03-27 10:25:00,1.57,1.57,1.56,1.57,20700.0,0.9353,0.9353,0.9294,0.9353,20700.0
2009-03-27 10:30:00,1.57,1.57,1.56,1.57,51800.0,0.9353,0.9353,0.9294,0.9353,51800.0
2009-03-27 10:35:00,1.57,1.57,1.56,1.57,37300.0,0.9353,0.9353,0.9294,0.9353,37300.0
2009-03-27 10:40:00,1.57,1.57,1.56,1.57,32300.0,0.9353,0.9353,0.9294,0.9353,32300.0
2009-03-27 10:45:00,1.57,1.57,1.56,1.56,49800.0,0.9353,0.9353,0.9294,0.9294,49800.0
2009-03-27 10:50:00,1.57,1.6,1.56,1.59,138800.0,0.9353,0.9532,0.9294,0.9473,138800.0
2009-03-27 10:55:00,1.6,1.62,1.59,1.6,194800.0,0.9532,0.9651,0.9473,0.9532,194800.0
2009-03-27 11:00:00,1.61,1.64,1.59,1.64,198300.0,0.9592,0.977,0.9473,0.977,198300.0
2009-03-27 11:05:00,1.64,1.64,1.63,1.64,60400.0,0.977,0.977,0.9711,0.977,60400.0
2009-03-27 11:10:00,1.64,1.67,1.63,1.67,225700.0,0.977,0.9949,0.9711,0.9949,225700.0
2009-03-27 11:15:00,1.66,1.68,1.66,1.68,229300.0,0.989,1.0009,0.989,1.0009,229300.0
2009-03-27 11:20:00,1.68,1.69,1.67,1.68,223900.0,1.0009,1.0068,0.9949,1.0009,223900.0
2009-03-27 11:25:00,1.68,1.7,1.68,1.68,276900.0,1.0009,1.0128,1.0009,1.0009,276900.0
2009-03-27 11:30:00,1.68,1.69,1.66,1.68,131200.0,1.0009,1.0068,0.989,1.0009,131200.0
2009-03-27 11:35:00,1.68,1.69,1.65,1.66,229900.0,1.0009,1.0068,0.983,0.989,229900.0
2009-03-27 11:40:00,1.66,1.67,1.65,1.67,127000.0,0.989,0.9949,0.983,0.9949,127000.0
2009-03-27 11:45:00,1.67,1.68,1.67,1.68,63600.0,0.9949,1.0009,0.9949,1.0009,63600.0
2009-03-27 11:50:00,1.67,1.68,1.65,1.65,121800.0,0.9949,1.0009,0.983,0.983,121800.0
2009-03-27 11:55:00,1.65,1.71,1.65,1.7,289300.0,0.983,1.0187,0.983,1.0128,289300.0
2009-03-27 12:00:00,1.71,1.71,1.67,1.69,392700.0,1.0187,1.0187,0.9949,1.0068,392700.0
2009-03-27 12:05:00,1.68,1.69,1.67,1.68,78000.0,1.0009,1.0068,0.9949,1.0009,78000.0
2009-03-27 12:10:00,1.68,1.68,1.67,1.68,27200.0,1.0009,1.0009,0.9949,1.0009,27200.0
2009-03-27 12:15:00,1.68,1.68,1.67,1.67,41300.0,1.0009,1.0009,0.9949,0.9949,41300.0
2009-03-27 12:20:00,1.68,1.68,1.67,1.68,14800.0,1.0009,1.0009,0.9949,1.0009,14800.0
2009-03-27 12:25:00,1.68,1.68,1.67,1.67,29300.0,1.0009,1.0009,0.9949,0.9949,29300.0
2009-03-27 12:30:00,1.68,1.69,1.67,1.68,121300.0,1.0009,1.0068,0.9949,1.0009,121300.0
2009-03-27 12:35:00,1.69,1.69,1.68,1.68,53500.0,1.0068,1.0068,1.0009,1.0009,53500.0
2009-03-27 12:40:00,1.68,1.69,1.68,1.68,28100.0,1.0009,1.0068,1.0009,1.0009,28100.0
2009-03-27 12:45:00,1.69,1.69,1.68,1.69,45000.0,1.0068,1.0068,1.0009,1.0068,45000.0
2009-03-27 12:50:00,1.69,1.69,1.68,1.69,42800.0,1.0068,1.0068,1.0009,1.0068,42800.0
2009-03-27 12:55:00,1.69,1.69,1.67,1.67,117800.0,1.0068,1.0068,0.9949,0.9949,117800.0
2009-03-27 13:00:00,1.67,1.68,1.67,1.67,41400.0,0.9949,1.0009,0.9949,0.9949,41400.0
2009-03-27 13:05:00,1.67,1.68,1.67,1.68,42000.0,0.9949,1.0009,0.9949,1.0009,42000.0
2009-03-27 13:10:00,1.68,1.68,1.67,1.67,59600.0,1.0009,1.0009,0.9949,0.9949,59600.0
2009-03-27 13:15:00,1.67,1.68,1.67,1.68,35400.0,0.9949,1.0009,0.9949,1.0009,35400.0
2009-03-27 13:20:00,1.68,1.68,1.68,1.68,137300.0,1.0009,1.0009,1.0009,1.0009,137300.0
2009-03-27 13:25:00,1.68,1.69,1.68,1.69,56500.0,1.0009,1.0068,1.0009,1.0068,56500.0
2009-03-27 13:30:00,1.69,1.69,1.68,1.69,38300.0,1.0068,1.0068,1.0009,1.0068,38300.0
2009-03-27 13:35:00,1.69,1.69,1.67,1.68,113300.0,1.0068,1.0068,0.9949,1.0009,113300.0
2009-03-27 13:40:00,1.68,1.68,1.65,1.65,138100.0,1.0009,1.0009,0.983,0.983,138100.0
2009-03-27 13:45:00,1.65,1.66,1.65,1.66,78200.0,0.983,0.989,0.983,0.989,78200.0
2009-03-27 13:50:00,1.65,1.66,1.59,1.59,316600.0,0.983,0.989,0.9473,0.9473,316600.0
2009-03-27 13:55:00,1.59,1.62,1.55,1.6,691400.0,0.9473,0.9651,0.9234,0.9532,691400.0
2009-03-27 14:00:00,1.61,1.64,1.61,1.64,164700.0,0.9592,0.977,0.9592,0.977,164700.0
2009-03-27 14:05:00,1.64,1.66,1.63,1.64,140100.0,0.977,0.989,0.9711,0.977,140100.0
2009-03-27 14:10:00,1.63,1.66,1.63,1.66,79000.0,0.9711,0.989,0.9711,0.989,79000.0
2009-03-27 14:15:00,1.66,1.68,1.66,1.68,164300.0,0.989,1.0009,0.989,1.0009,164300.0
2009-03-27 14:20:00,1.68,1.68,1.66,1.67,122200.0,1.0009,1.0009,0.989,0.9949,122200.0
2009-03-27 14:25:00,1.68,1.68,1.67,1.68,42400.0,1.0009,1.0009,0.9949,1.0009,42400.0
2009-03-27 14:30:00,1.67,1.68,1.67,1.68,73800.0,0.9949,1.0009,0.9949,1.0009,73800.0
2009-03-27 14:35:00,1.68,1.68,1.67,1.67,87500.0,1.0009,1.0009,0.9949,0.9949,87500.0
2009-03-27 14:40:00,1.68,1.68,1.65,1.65,168600.0,1.0009,1.0009,0.983,0.983,168600.0
2009-03-27 14:45:00,1.65,1.69,1.65,1.69,283200.0,0.983,1.0068,0.983,1.0068,283200.0
2009-03-27 14:50:00,1.69,1.69,1.67,1.68,98900.0,1.0068,1.0068,0.9949,1.0009,98900.0
2009-03-27 14:55:00,1.67,1.7,1.67,1.7,174700.0,0.9949,1.0128,0.9949,1.0128,174700.0
2009-03-27 15:00:00,1.7,1.71,1.69,1.71,175600.0,1.0128,1.0187,1.0068,1.0187,175600.0
2009-03-27 15:05:00,1.71,1.71,1.68,1.69,171700.0,1.0187,1.0187,1.0009,1.0068,171700.0
2009-03-27 15:10:00,1.69,1.69,1.68,1.68,56700.0,1.0068,1.0068,1.0009,1.0009,56700.0
2009-03-27 15:15:00,1.69,1.7,1.68,1.7,125800.0,1.0068,1.0128,1.0009,1.0128,125800.0
2009-03-27 15:20:00,1.7,1.71,1.64,1.64,425300.0,1.0128,1.0187,0.977,0.977,425300.0
2009-03-27 15:25:00,1.64,1.69,1.63,1.67,545700.0,0.977,1.0068,0.9711,0.9949,545700.0
2009-03-27 15:30:00,1.67,1.69,1.66,1.67,254400.0,0.9949,1.0068,0.989,0.9949,254400.0
2009-03-27 15:35:00,1.66,1.68,1.66,1.68,165500.0,0.989,1.0009,0.989,1.0009,165500.0
2009-03-27 15:40:00,1.67,1.68,1.67,1.68,189600.0,0.9949,1.0009,0.9949,1.0009,189600.0
2009-03-27 15:45:00,1.67,1.69,1.67,1.68,265200.0,0.9949,1.0068,0.9949,1.0009,265200.0
2009-03-27 15:50:00,1.69,1.7,1.67,1.7,414900.0,1.0068,1.0128,0.9949,1.0128,414900.0
2009-03-27 15:55:00,1.69,1.7,1.67,1.68,619500.0,1.0068,1.0128,0.9949,1.0009,619500.0
2009-03-30 09:30:00,1.52,1.55,1.51,1.52,425100.0,0.9055,0.9234,0.8996,0.9055,425100.0
2009-03-30 09:35:00,1.53,1.54,1.52,1.53,251200.0,0.9115,0.9175,0.9055,0.9115,251200.0
2009-03-30 09:40:00,1.52,1.53,1.51,1.53,169900.0,0.9055,0.9115,0.8996,0.9115,169900.0
2009-03-30 09:45:00,1.52,1.53,1.52,1.53,65500.0,0.9055,0.9115,0.9055,0.9115,65500.0
2009-03-30 09:50:00,1.52,1.54,1.52,1.54,168500.0,0.9055,0.9175,0.9055,0.9175,168500.0
2009-03-30 09:55:00,1.54,1.57,1.54,1.56,124600.0,0.9175,0.9353,0.9175,0.9294,124600.0
2009-03-30 10:00:00,1.56,1.56,1.54,1.54,54500.0,0.9294,0.9294,0.9175,0.9175,54500.0
2009-03-30 10:05:00,1.55,1.55,1.53,1.54,67900.0,0.9234,0.9234,0.9115,0.9175,67900.0
2009-03-30 10:10:00,1.54,1.54,1.53,1.54,27500.0,0.9175,0.9175,0.9115,0.9175,27500.0
2009-03-30 10:15:00,1.54,1.54,1.53,1.53,50700.0,0.9175,0.9175,0.9115,0.9115,50700.0
2009-03-30 10:20:00,1.54,1.54,1.53,1.53,65200.0,0.9175,0.9175,0.9115,0.9115,65200.0
2009-03-30 10:25:00,1.54,1.57,1.53,1.56,178700.0,0.9175,0.9353,0.9115,0.9294,178700.0
2009-03-30 10:30:00,1.56,1.56,1.55,1.56,61600.0,0.9294,0.9294,0.9234,0.9294,61600.0
2009-03-30 10:35:00,1.55,1.56,1.55,1.56,15900.0,0.9234,0.9294,0.9234,0.9294,15900.0
2009-03-30 10:40:00,1.55,1.56,1.55,1.55,27000.0,0.9234,0.9294,0.9234,0.9234,27000.0
2009-03-30 10:45:00,1.55,1.56,1.55,1.56,22400.0,0.9234,0.9294,0.9234,0.9294,22400.0
2009-03-30 10:50:00,1.56,1.57,1.55,1.57,60600.0,0.9294,0.9353,0.9234,0.9353,60600.0
2009-03-30 10:55:00,1.56,1.57,1.56,1.57,28700.0,0.9294,0.9353,0.9294,0.9353,28700.0
2009-03-30 11:00:00,1.57,1.57,1.56,1.57,87200.0,0.9353,0.9353,0.9294,0.9353,87200.0
2009-03-30 11:05:00,1.56,1.57,1.56,1.57,14000.0,0.9294,0.9353,0.9294,0.9353,14000.0
2009-03-30 11:10:00,1.57,1.57,1.56,1.56,27200.0,0.9353,0.9353,0.9294,0.9294,27200.0
2009-03-30 11:15:00,1.57,1.57,1.56,1.56,34300.0,0.9353,0.9353,0.9294,0.9294,34300.0
2009-03-30 11:20:00,1.56,1.57,1.56,1.57,57400.0,0.9294,0.9353,0.9294,0.9353,57400.0
2009-03-30 11:25:00,1.56,1.57,1.56,1.56,12500.0,0.9294,0.9353,0.9294,0.9294,12500.0
2009-03-30 11:30:00,1.57,1.57,1.56,1.56,127900.0,0.9353,0.9353,0.9294,0.9294,127900.0
2009-03-30 11:35:00,1.55,1.57,1.55,1.57,50900.0,0.9234,0.9353,0.9234,0.9353,50900.0
2009-03-30 11:40:00,1.56,1.57,1.56,1.57,16000.0,0.9294,0.9353,0.9294,0.9353,16000.0
2009-03-30 11:45:00,1.56,1.57,1.55,1.56,108000.0,0.9294,0.9353,0.9234,0.9294,108000.0
2009-03-30 11:50:00,1.56,1.56,1.55,1.56,35200.0,0.9294,0.9294,0.9234,0.9294,35200.0
2009-03-30 11:55:00,1.56,1.57,1.56,1.57,38500.0,0.9294,0.9353,0.9294,0.9353,38500.0
2009-03-30 12:00:00,1.57,1.57,1.56,1.57,68900.0,0.9353,0.9353,0.9294,0.9353,68900.0
2009-03-30 12:05:00,1.57,1.57,1.56,1.57,41700.0,0.9353,0.9353,0.9294,0.9353,41700.0
2009-03-30 12:10:00,1.56,1.57,1.56,1.57,23600.0,0.9294,0.9353,0.9294,0.9353,23600.0
2009-03-30 12:15:00,1.56,1.57,1.56,1.56,26300.0,0.9294,0.9353,0.9294,0.9294,26300.0
2009-03-30 12:20:00,1.56,1.57,1.56,1.56,12800.0,0.9294,0.9353,0.9294,0.9294,12800.0
2009-03-30 12:25:00,1.57,1.57,1.56,1.56,20700.0,0.9353,0.9353,0.9294,0.9294,20700.0
2009-03-30 12:30:00,1.56,1.57,1.56,1.57,27900.0,0.9294,0.9353,0.9294,0.9353,27900.0
2009-03-30 12:35:00,1.56,1.57,1.53,1.53,209100.0,0.9294,0.9353,0.9115,0.9115,209100.0
2009-03-30 12:40:00,1.53,1.54,1.53,1.53,63300.0,0.9115,0.9175,0.9115,0.9115,63300.0
2009-03-30 12:45:00,1.53,1.53,1.49,1.49,1279700.0,0.9115,0.9115,0.8877,0.8877,1279700.0
2009-03-30 12:50:00,1.49,1.49,1.48,1.49,49200.0,0.8877,0.8877,0.8817,0.8877,49200.0
2009-03-30 12:55:00,1.49,1.5,1.48,1.49,82600.0,0.8877,0.8936,0.8817,0.8877,82600.0
2009-03-30 13:00:00,1.49,1.5,1.49,1.5,95300.0,0.8877,0.8936,0.8877,0.8936,95300.0
2009-03-30 13:05:00,1.49,1.5,1.49,1.5,44700.0,0.8877,0.8936,0.8877,0.8936,44700.0
2009-03-30 13:10:00,1.5,1.5,1.49,1.49,124200.0,0.8936,0.8936,0.8877,0.8877,124200.0
2009-03-30 13:15:00,1.49,1.49,1.48,1.49,66700.0,0.8877,0.8877,0.8817,0.8877,66700.0
2009-03-30 13:20:00,1.49,1.49,1.48,1.49,22400.0,0.8877,0.8877,0.8817,0.8877,22400.0
2009-03-30 13:25:00,1.48,1.52,1.48,1.5,281300.0,0.8817,0.9055,0.8817,0.8936,281300.0
2009-03-30 13:30:00,1.49,1.5,1.49,1.49,21900.0,0.8877,0.8936,0.8877,0.8877,21900.0
2009-03-30 13:35:00,1.5,1.5,1.47,1.48,442300.0,0.8936,0.8936,0.8758,0.8817,442300.0
2009-03-30 13:40:00,1.48,1.49,1.47,1.48,191400.0,0.8817,0.8877,0.8758,0.8817,191400.0
2009-03-30 13:45:00,1.48,1.49,1.46,1.49,234000.0,0.8817,0.8877,0.8698,0.8877,234000.0
2009-03-30 13:50:00,1.49,1.49,1.47,1.47,87800.0,0.8877,0.8877,0.8758,0.8758,87800.0
2009-03-30 13:55:00,1.48,1.48,1.46,1.47,81400.0,0.8817,0.8817,0.8698,0.8758,81400.0
2009-03-30 14:00:00,1.47,1.47,1.45,1.46,111500.0,0.8758,0.8758,0.8638,0.8698,111500.0
2009-03-30 14:05:00,1.46,1.47,1.46,1.46,19200.0,0.8698,0.8758,0.8698,0.8698,19200.0
2009-03-30 14:10:00,1.47,1.49,1.46,1.47,269200.0,0.8758,0.8877,0.8698,0.8758,269200.0
2009-03-30 14:15:00,1.48,1.48,1.46,1.47,81400.0,0.8817,0.8817,0.8698,0.8758,81400.0
2009-03-30 14:20:00,1.47,1.47,1.45,1.46,75400.0,0.8758,0.8758,0.8638,0.8698,75400.0
2009-03-30 14:25:00,1.46,1.46,1.45,1.45,71500.0,0.8698,0.8698,0.8638,0.8638,71500.0
2009-03-30 14:30:00,1.45,1.47,1.44,1.47,160700.0,0.8638,0.8758,0.8579,0.8758,160700.0
2009-03-30 14:35:00,1.47,1.47,1.46,1.46,67900.0,0.8758,0.8758,0.8698,0.8698,67900.0
2009-03-30 14:40:00,1.46,1.47,1.45,1.46,67100.0,0.8698,0.8758,0.8638,0.8698,67100.0
2009-03-30 14:45:00,1.46,1.46,1.45,1.46,31800.0,0.8698,0.8698,0.8638,0.8698,31800.0
2009-03-30 14:50:00,1.45,1.46,1.45,1.45,37000.0,0.8638,0.8698,0.8638,0.8638,37000.0
2009-03-30 14:55:00,1.45,1.46,1.45,1.45,94600.0,0.8638,0.8698,0.8638,0.8638,94600.0
2009-03-30 15:00:00,1.45,1.46,1.45,1.46,69900.0,0.8638,0.8698,0.8638,0.8698,69900.0
2009-03-30 15:05:00,1.46,1.48,1.45,1.48,78900.0,0.8698,0.8817,0.8638,0.8817,78900.0
2009-03-30 15:10:00,1.48,1.5,1.48,1.5,151500.0,0.8817,0.8936,0.8817,0.8936,151500.0
2009-03-30 15:15:00,1.5,1.51,1.46,1.47,405000.0,0.8936,0.8996,0.8698,0.8758,405000.0
2009-03-30 15:20:00,1.46,1.49,1.46,1.48,140600.0,0.8698,0.8877,0.8698,0.8817,140600.0
2009-03-30 15:25:00,1.48,1.49,1.47,1.48,53500.0,0.8817,0.8877,0.8758,0.8817,53500.0
2009-03-30 15:30:00,1.47,1.48,1.47,1.47,33400.0,0.8758,0.8817,0.8758,0.8758,33400.0
2009-03-30 15:35:00,1.47,1.48,1.46,1.47,145100.0,0.8758,0.8817,0.8698,0.8758,145100.0
2009-03-30 15:40:00,1.47,1.47,1.45,1.46,114400.0,0.8758,0.8758,0.8638,0.8698,114400.0
2009-03-30 15:45:00,1.46,1.48,1.45,1.45,279700.0,0.8698,0.8817,0.8638,0.8638,279700.0
2009-03-30 15:50:00,1.46,1.46,1.44,1.44,481200.0,0.8698,0.8698,0.8579,0.8579,481200.0
2009-03-30 15:55:00,1.45,1.46,1.44,1.45,625000.0,0.8638,0.8698,0.8579,0.8638,625000.0
2009-03-31 09:30:00,1.58,1.58,1.52,1.52,372500.0,0.9413,0.9413,0.9055,0.9055,372500.0
2009-03-31 09:35:00,1.52,1.54,1.51,1.54,134100.0,0.9055,0.9175,0.8996,0.9175,134100.0
2009-03-31 09:40:00,1.54,1.54,1.5,1.51,325600.0,0.9175,0.9175,0.8936,0.8996,325600.0
2009-03-31 09:45:00,1.5,1.51,1.49,1.5,224300.0,0.8936,0.8996,0.8877,0.8936,224300.0
2009-03-31 09:50:00,1.5,1.51,1.48,1.49,505000.0,0.8936,0.8996,0.8817,0.8877,505000.0
2009-03-31 09:55:00,1.49,1.5,1.47,1.49,265800.0,0.8877,0.8936,0.8758,0.8877,265800.0
2009-03-31 10:00:00,1.5,1.5,1.48,1.5,284500.0,0.8936,0.8936,0.8817,0.8936,284500.0
2009-03-31 10:05:00,1.5,1.54,1.5,1.54,165100.0,0.8936,0.9175,0.8936,0.9175,165100.0
2009-03-31 10:10:00,1.54,1.54,1.52,1.52,109900.0,0.9175,0.9175,0.9055,0.9055,109900.0
2009-03-31 10:15:00,1.52,1.53,1.5,1.51,166500.0,0.9055,0.9115,0.8936,0.8996,166500.0
2009-03-31 10:20:00,1.5,1.55,1.5,1.55,147100.0,0.8936,0.9234,0.8936,0.9234,147100.0
2009-03-31 10:25:00,1.54,1.55,1.52,1.54,164100.0,0.9175,0.9234,0.9055,0.9175,164100.0
2009-03-31 10:30:00,1.54,1.55,1.53,1.55,154800.0,0.9175,0.9234,0.9115,0.9234,154800.0
2009-03-31 10:35:00,1.55,1.55,1.54,1.55,55300.0,0.9234,0.9234,0.9175,0.9234,55300.0
2009-03-31 10:40:00,1.54,1.55,1.53,1.54,56000.0,0.9175,0.9234,0.9115,0.9175,56000.0
2009-03-31 10:45:00,1.54,1.54,1.51,1.52,164700.0,0.9175,0.9175,0.8996,0.9055,164700.0
2009-03-31 10:50:00,1.53,1.53,1.52,1.53,176700.0,0.9115,0.9115,0.9055,0.9115,176700.0
2009-03-31 10:55:00,1.53,1.53,1.51,1.51,42900.0,0.9115,0.9115,0.8996,0.8996,42900.0
2009-03-31 11:00:00,1.52,1.52,1.51,1.51,40500.0,0.9055,0.9055,0.8996,0.8996,40500.0
2009-03-31 11:05:00,1.52,1.52,1.51,1.52,72000.0,0.9055,0.9055,0.8996,0.9055,72000.0
2009-03-31 11:10:00,1.52,1.53,1.51,1.52,33100.0,0.9055,0.9115,0.8996,0.9055,33100.0
2009-03-31 11:15:00,1.53,1.53,1.52,1.53,34400.0,0.9115,0.9115,0.9055,0.9115,34400.0
2009-03-31 11:20:00,1.53,1.53,1.52,1.53,52700.0,0.9115,0.9115,0.9055,0.9115,52700.0
2009-03-31 11:25:00,1.53,1.53,1.52,1.53,36800.0,0.9115,0.9115,0.9055,0.9115,36800.0
2009-03-31 11:30:00,1.52,1.53,1.52,1.52,77100.0,0.9055,0.9115,0.9055,0.9055,77100.0
2009-03-31 11:35:00,1.52,1.53,1.5,1.5,131300.0,0.9055,0.9115,0.8936,0.8936,131300.0
2009-03-31 11:40:00,1.51,1.51,1.5,1.5,16100.0,0.8996,0.8996,0.8936,0.8936,16100.0
2009-03-31 11:45:00,1.5,1.52,1.5,1.51,28400.0,0.8936,0.9055,0.8936,0.8996,28400.0
2009-03-31 11:50:00,1.51,1.53,1.51,1.53,125800.0,0.8996,0.9115,0.8996,0.9115,125800.0
2009-03-31 11:55:00,1.53,1.53,1.5,1.51,137400.0,0.9115,0.9115,0.8936,0.8996,137400.0
2009-03-31 12:00:00,1.51,1.52,1.5,1.5,154200.0,0.8996,0.9055,0.8936,0.8936,154200.0
2009-03-31 12:05:00,1.51,1.51,1.5,1.5,17300.0,0.8996,0.8996,0.8936,0.8936,17300.0
2009-03-31 12:10:00,1.51,1.51,1.5,1.51,30400.0,0.8996,0.8996,0.8936,0.8996,30400.0
2009-03-31 12:15:00,1.5,1.52,1.5,1.5,142200.0,0.8936,0.9055,0.8936,0.8936,142200.0
2009-03-31 12:20:00,1.5,1.51,1.49,1.5,123200.0,0.8936,0.8996,0.8877,0.8936,123200.0
2009-03-31 12:25:00,1.5,1.53,1.5,1.53,126700.0,0.8936,0.9115,0.8936,0.9115,126700.0
2009-03-31 12:30:00,1.53,1.53,1.52,1.53,9700.0,0.9115,0.9115,0.9055,0.9115,9700.0
2009-03-31 12:35:00,1.53,1.53,1.52,1.52,12500.0,0.9115,0.9115,0.9055,0.9055,12500.0
2009-03-31 12:40:00,1.53,1.53,1.52,1.52,10500.0,0.9115,0.9115,0.9055,0.9055,10500.0
2009-03-31 12:45:00,1.53,1.53,1.52,1.53,21600.0,0.9115,0.9115,0.9055,0.9115,21600.0
2009-03-31 12:50:00,1.53,1.53,1.52,1.52,28700.0,0.9115,0.9115,0.9055,0.9055,28700.0
2009-03-31 12:55:00,1.53,1.53,1.52,1.52,10500.0,0.9115,0.9115,0.9055,0.9055,10500.0
2009-03-31 13:00:00,1.53,1.53,1.52,1.53,34100.0,0.9115,0.9115,0.9055,0.9115,34100.0
2009-03-31 13:05:00,1.53,1.54,1.53,1.53,46600.0,0.9115,0.9175,0.9115,0.9115,46600.0
2009-03-31 13:10:00,1.54,1.56,1.53,1.54,182200.0,0.9175,0.9294,0.9115,0.9175,182200.0
2009-03-31 13:15:00,1.54,1.55,1.53,1.55,106300.0,0.9175,0.9234,0.9115,0.9234,106300.0
2009-03-31 13:20:00,1.55,1.56,1.54,1.56,120200.0,0.9234,0.9294,0.9175,0.9294,120200.0
2009-03-31 13:25:00,1.56,1.56,1.55,1.56,89400.0,0.9294,0.9294,0.9234,0.9294,89400.0
2009-03-31 13:30:00,1.56,1.56,1.55,1.55,86400.0,0.9294,0.9294,0.9234,0.9234,86400.0
2009-03-31 13:35:00,1.56,1.57,1.55,1.57,91200.0,0.9294,0.9353,0.9234,0.9353,91200.0
2009-03-31 13:40:00,1.56,1.57,1.56,1.57,61400.0,0.9294,0.9353,0.9294,0.9353,61400.0
2009-03-31 13:45:00,1.57,1.57,1.56,1.57,19800.0,0.9353,0.9353,0.9294,0.9353,19800.0
2009-03-31 13:50:00,1.57,1.57,1.54,1.55,218500.0,0.9353,0.9353,0.9175,0.9234,218500.0
2009-03-31 13:55:00,1.55,1.56,1.54,1.56,135800.0,0.9234,0.9294,0.9175,0.9294,135800.0
2009-03-31 14:00:00,1.56,1.57,1.55,1.56,109600.0,0.9294,0.9353,0.9234,0.9294,109600.0
2009-03-31 14:05:00,1.57,1.57,1.56,1.56,58500.0,0.9353,0.9353,0.9294,0.9294,58500.0
2009-03-31 14:10:00,1.57,1.57,1.56,1.57,41700.0,0.9353,0.9353,0.9294,0.9353,41700.0
2009-03-31 14:15:00,1.57,1.58,1.56,1.58,127900.0,0.9353,0.9413,0.9294,0.9413,127900.0
2009-03-31 14:20:00,1.58,1.59,1.57,1.59,317600.0,0.9413,0.9473,0.9353,0.9473,317600.0
2009-03-31 14:25:00,1.6,1.6,1.58,1.58,372300.0,0.9532,0.9532,0.9413,0.9413,372300.0
2009-03-31 14:30:00,1.59,1.59,1.58,1.59,140300.0,0.9473,0.9473,0.9413,0.9473,140300.0
2009-03-31 14:35:00,1.59,1.6,1.59,1.6,112500.0,0.9473,0.9532,0.9473,0.9532,112500.0
2009-03-31 14:40:00,1.6,1.61,1.59,1.6,140000.0,0.9532,0.9592,0.9473,0.9532,140000.0
2009-03-31 14:45:00,1.6,1.62,1.59,1.61,295900.0,0.9532,0.9651,0.9473,0.9592,295900.0
2009-03-31 14:50:00,1.61,1.62,1.61,1.62,115800.0,0.9592,0.9651,0.9592,0.9651,115800.0
2009-03-31 14:55:00,1.62,1.62,1.61,1.61,128600.0,0.9651,0.9651,0.9592,0.9592,128600.0
2009-03-31 15:00:00,1.62,1.62,1.58,1.58,291300.0,0.9651,0.9651,0.9413,0.9413,291300.0
2009-03-31 15:05:00,1.58,1.59,1.58,1.59,80000.0,0.9413,0.9473,0.9413,0.9473,80000.0
2009-03-31 15:10:00,1.59,1.61,1.58,1.6,278600.0,0.9473,0.9592,0.9413,0.9532,278600.0
2009-03-31 15:15:00,1.61,1.63,1.6,1.61,245300.0,0.9592,0.9711,0.9532,0.9592,245300.0
2009-03-31 15:20:00,1.61,1.62,1.61,1.61,154500.0,0.9592,0.9651,0.9592,0.9592,154500.0
2009-03-31 15:25:00,1.61,1.64,1.61,1.63,302600.0,0.9592,0.977,0.9592,0.9711,302600.0
2009-03-31 15:30:00,1.63,1.64,1.61,1.63,323800.0,0.9711,0.977,0.9592,0.9711,323800.0
2009-03-31 15:35:00,1.63,1.64,1.62,1.63,227500.0,0.9711,0.977,0.9651,0.9711,227500.0
2009-03-31 15:40:00,1.64,1.64,1.63,1.63,324100.0,0.977,0.977,0.9711,0.9711,324100.0
2009-03-31 15:45:00,1.64,1.65,1.63,1.63,490300.0,0.977,0.983,0.9711,0.9711,490300.0
2009-03-31 15:50:00,1.64,1.64,1.63,1.64,251300.0,0.977,0.977,0.9711,0.977,251300.0
2009-03-31 15:55:00,1.64,1.65,1.61,1.62,811500.0,0.977,0.983,0.9592,0.9651,811500.0
2009-04-01 09:30:00,1.64,1.65,1.55,1.59,472600.0,0.977,0.983,0.9234,0.9473,472600.0
2009-04-01 09:35:00,1.59,1.63,1.57,1.62,250800.0,0.9473,0.9711,0.9353,0.9651,250800.0
2009-04-01 09:40:00,1.62,1.65,1.61,1.63,101200.0,0.9651,0.983,0.9592,0.9711,101200.0
2009-04-01 09:45:00,1.63,1.7,1.63,1.68,201000.0,0.9711,1.0128,0.9711,1.0009,201000.0
2009-04-01 09:50:00,1.68,1.7,1.65,1.66,449100.0,1.0009,1.0128,0.983,0.989,449100.0
2009-04-01 09:55:00,1.67,1.68,1.63,1.68,238900.0,0.9949,1.0009,0.9711,1.0009,238900.0
2009-04-01 10:00:00,1.67,1.72,1.67,1.7,307500.0,0.9949,1.0247,0.9949,1.0128,307500.0
2009-04-01 10:05:00,1.7,1.74,1.69,1.74,339300.0,1.0128,1.0366,1.0068,1.0366,339300.0
2009-04-01 10:10:00,1.74,1.75,1.72,1.75,309200.0,1.0366,1.0426,1.0247,1.0426,309200.0
2009-04-01 10:15:00,1.74,1.78,1.74,1.77,352500.0,1.0366,1.0604,1.0366,1.0545,352500.0
2009-04-01 10:20:00,1.76,1.83,1.76,1.81,458600.0,1.0485,1.0902,1.0485,1.0783,458600.0
2009-04-01 10:25:00,1.82,1.83,1.77,1.77,236300.0,1.0843,1.0902,1.0545,1.0545,236300.0
2009-04-01 10:30:00,1.77,1.78,1.72,1.73,284100.0,1.0545,1.0604,1.0247,1.0307,284100.0
2009-04-01 10:35:00,1.73,1.81,1.73,1.79,511300.0,1.0307,1.0783,1.0307,1.0664,511300.0
2009-04-01 10:40:00,1.8,1.82,1.79,1.79,685100.0,1.0724,1.0843,1.0664,1.0664,685100.0
2009-04-01 10:45:00,1.79,1.79,1.74,1.75,671200.0,1.0664,1.0664,1.0366,1.0426,671200.0
2009-04-01 10:50:00,1.75,1.78,1.75,1.76,203200.0,1.0426,1.0604,1.0426,1.0485,203200.0
2009-04-01 10:55:00,1.75,1.78,1.75,1.76,263800.0,1.0426,1.0604,1.0426,1.0485,263800.0
2009-04-01 11:00:00,1.76,1.79,1.75,1.77,868800.0,1.0485,1.0664,1.0426,1.0545,868800.0
2009-04-01 11:05:00,1.78,1.79,1.77,1.78,2517000.0,1.0604,1.0664,1.0545,1.0604,2517000.0
2009-04-01 11:10:00,1.78,1.8,1.77,1.8,281300.0,1.0604,1.0724,1.0545,1.0724,281300.0
2009-04-01 11:15:00,1.79,1.8,1.77,1.8,439200.0,1.0664,1.0724,1.0545,1.0724,439200.0
2009-04-01 11:20:00,1.8,1.85,1.78,1.84,2567200.0,1.0724,1.1021,1.0604,1.0962,2567200.0
2009-04-01 11:25:00,1.85,1.85,1.81,1.84,243400.0,1.1021,1.1021,1.0783,1.0962,243400.0
2009-04-01 11:30:00,1.84,1.84,1.82,1.82,141500.0,1.0962,1.0962,1.0843,1.0843,141500.0
2009-04-01 11:35:00,1.83,1.83,1.82,1.82,19800.0,1.0902,1.0902,1.0843,1.0843,19800.0
2009-04-01 11:40:00,1.83,1.83,1.82,1.83,317000.0,1.0902,1.0902,1.0843,1.0902,317000.0
2009-04-01 11:45:00,1.83,1.84,1.82,1.83,184300.0,1.0902,1.0962,1.0843,1.0902,184300.0
2009-04-01 11:50:00,1.84,1.84,1.83,1.83,140700.0,1.0962,1.0962,1.0902,1.0902,140700.0
2009-04-01 11:55:00,1.84,1.84,1.83,1.84,76100.0,1.0962,1.0962,1.0902,1.0962,76100.0
2009-04-01 12:00:00,1.84,1.85,1.83,1.83,202900.0,1.0962,1.1021,1.0902,1.0902,202900.0
2009-04-01 12:05:00,1.83,1.87,1.83,1.87,353500.0,1.0902,1.1141,1.0902,1.1141,353500.0
2009-04-01 12:10:00,1.86,1.87,1.84,1.87,171400.0,1.1081,1.1141,1.0962,1.1141,171400.0
2009-04-01 12:15:00,1.87,1.87,1.86,1.86,388700.0,1.1141,1.1141,1.1081,1.1081,388700.0
2009-04-01 12:20:00,1.86,1.87,1.85,1.87,167600.0,1.1081,1.1141,1.1021,1.1141,167600.0
2009-04-01 12:25:00,1.86,1.87,1.85,1.86,116300.0,1.1081,1.1141,1.1021,1.1081,116300.0
2009-04-01 12:30:00,1.86,1.87,1.86,1.87,50000.0,1.1081,1.1141,1.1081,1.1141,50000.0
2009-04-01 12:35:00,1.87,1.87,1.85,1.86,547600.0,1.1141,1.1141,1.1021,1.1081,547600.0
2009-04-01 12:40:00,1.86,1.87,1.85,1.87,160300.0,1.1081,1.1141,1.1021,1.1141,160300.0
2009-04-01 12:45:00,1.87,1.87,1.86,1.86,104500.0,1.1141,1.1141,1.1081,1.1081,104500.0
2009-04-01 12:50:00,1.87,1.87,1.85,1.86,255300.0,1.1141,1.1141,1.1021,1.1081,255300.0
2009-04-01 12:55:00,1.86,1.86,1.81,1.86,404600.0,1.1081,1.1081,1.0783,1.1081,404600.0
2009-04-01 13:00:00,1.86,1.87,1.85,1.87,116000.0,1.1081,1.1141,1.1021,1.1141,116000.0
2009-04-01 13:05:00,1.87,1.87,1.83,1.84,155200.0,1.1141,1.1141,1.0902,1.0962,155200.0
2009-04-01 13:10:00,1.85,1.85,1.84,1.85,53800.0,1.1021,1.1021,1.0962,1.1021,53800.0
2009-04-01 13:15:00,1.84,1.85,1.84,1.85,42400.0,1.0962,1.1021,1.0962,1.1021,42400.0
2009-04-01 13:20:00,1.84,1.85,1.84,1.84,40000.0,1.0962,1.1021,1.0962,1.0962,40000.0
2009-04-01 13:25:00,1.84,1.85,1.84,1.84,120400.0,1.0962,1.1021,1.0962,1.0962,120400.0
2009-04-01 13:30:00,1.85,1.86,1.84,1.86,114200.0,1.1021,1.1081,1.0962,1.1081,114200.0
2009-04-01 13:35:00,1.86,1.86,1.85,1.86,73100.0,1.1081,1.1081,1.1021,1.1081,73100.0
2009-04-01 13:40:00,1.86,1.86,1.85,1.86,120100.0,1.1081,1.1081,1.1021,1.1081,120100.0
2009-04-01 13:45:00,1.86,1.86,1.85,1.86,26900.0,1.1081,1.1081,1.1021,1.1081,26900.0
2009-04-01 13:50:00,1.86,1.87,1.85,1.86,121500.0,1.1081,1.1141,1.1021,1.1081,121500.0
2009-04-01 13:55:00,1.87,1.87,1.86,1.86,57100.0,1.1141,1.1141,1.1081,1.1081,57100.0
2009-04-01 14:00:00,1.86,1.89,1.86,1.86,337900.0,1.1081,1.126,1.1081,1.1081,337900.0
2009-04-01 14:05:00,1.87,1.9,1.87,1.9,194700.0,1.1141,1.1319,1.1141,1.1319,194700.0
2009-04-01 14:10:00,1.9,1.9,1.89,1.9,75500.0,1.1319,1.1319,1.126,1.1319,75500.0
2009-04-01 14:15:00,1.89,1.92,1.89,1.9,270500.0,1.126,1.1439,1.126,1.1319,270500.0
2009-04-01 14:20:00,1.9,1.91,1.89,1.9,362700.0,1.1319,1.1379,1.126,1.1319,362700.0
2009-04-01 14:25:00,1.9,1.9,1.89,1.89,126500.0,1.1319,1.1319,1.126,1.126,126500.0
2009-04-01 14:30:00,1.89,1.91,1.89,1.9,135200.0,1.126,1.1379,1.126,1.1319,135200.0
2009-04-01 14:35:00,1.91,1.93,1.9,1.91,558100.0,1.1379,1.1498,1.1319,1.1379,558100.0
2009-04-01 14:40:00,1.92,1.93,1.91,1.91,411300.0,1.1439,1.1498,1.1379,1.1379,411300.0
2009-04-01 14:45:00,1.92,1.92,1.91,1.92,141300.0,1.1439,1.1439,1.1379,1.1439,141300.0
2009-04-01 14:50:00,1.92,1.94,1.91,1.93,220200.0,1.1439,1.1558,1.1379,1.1498,220200.0
2009-04-01 14:55:00,1.93,1.94,1.92,1.93,216400.0,1.1498,1.1558,1.1439,1.1498,216400.0
2009-04-01 15:00:00,1.93,1.94,1.89,1.91,576000.0,1.1498,1.1558,1.126,1.1379,576000.0
2009-04-01 15:05:00,1.92,1.95,1.91,1.92,526900.0,1.1439,1.1617,1.1379,1.1439,526900.0
2009-04-01 15:10:00,1.92,1.95,1.9,1.91,631000.0,1.1439,1.1617,1.1319,1.1379,631000.0
2009-04-01 15:15:00,1.92,1.93,1.9,1.91,337700.0,1.1439,1.1498,1.1319,1.1379,337700.0
2009-04-01 15:20:00,1.92,1.92,1.8,1.82,1100500.0,1.1439,1.1439,1.0724,1.0843,1100500.0
2009-04-01 15:25:00,1.82,1.86,1.82,1.83,395600.0,1.0843,1.1081,1.0843,1.0902,395600.0
2009-04-01 15:30:00,1.83,1.89,1.83,1.86,549800.0,1.0902,1.126,1.0902,1.1081,549800.0
2009-04-01 15:35:00,1.87,1.9,1.86,1.88,357300.0,1.1141,1.1319,1.1081,1.12,357300.0
2009-04-01 15:40:00,1.87,1.9,1.86,1.9,308300.0,1.1141,1.1319,1.1081,1.1319,308300.0
2009-04-01 15:45:00,1.9,1.92,1.89,1.9,551800.0,1.1319,1.1439,1.126,1.1319,551800.0
2009-04-01 15:50:00,1.89,1.91,1.86,1.91,360400.0,1.126,1.1379,1.1081,1.1379,360400.0
2009-04-01 15:55:00,1.91,1.92,1.88,1.91,824100.0,1.1379,1.1439,1.12,1.1379,824100.0
2009-04-02 09:30:00,2.19,2.2,2.06,2.07,1502700.0,1.3047,1.3107,1.2273,1.2332,1502700.0
2009-04-02 09:35:00,2.07,2.16,2.06,2.16,696800.0,1.2332,1.2868,1.2273,1.2868,696800.0
2009-04-02 09:40:00,2.16,2.19,2.15,2.17,384200.0,1.2868,1.3047,1.2809,1.2928,384200.0
2009-04-02 09:45:00,2.18,2.18,2.15,2.15,308200.0,1.2987,1.2987,1.2809,1.2809,308200.0
2009-04-02 09:50:00,2.16,2.23,2.15,2.23,969500.0,1.2868,1.3285,1.2809,1.3285,969500.0
2009-04-02 09:55:00,2.23,2.25,2.21,2.23,436600.0,1.3285,1.3405,1.3166,1.3285,436600.0
2009-04-02 10:00:00,2.22,2.24,2.2,2.2,571500.0,1.3226,1.3345,1.3107,1.3107,571500.0
2009-04-02 10:05:00,2.21,2.22,2.2,2.21,264500.0,1.3166,1.3226,1.3107,1.3166,264500.0
2009-04-02 10:10:00,2.21,2.21,2.2,2.2,325800.0,1.3166,1.3166,1.3107,1.3107,325800.0
2009-04-02 10:15:00,2.2,2.24,2.19,2.24,472300.0,1.3107,1.3345,1.3047,1.3345,472300.0
2009-04-02 10:20:00,2.23,2.24,2.16,2.16,326800.0,1.3285,1.3345,1.2868,1.2868,326800.0
2009-04-02 10:25:00,2.16,2.16,2.05,2.08,897600.0,1.2868,1.2868,1.2213,1.2392,897600.0
2009-04-02 10:30:00,2.08,2.09,2.03,2.09,557200.0,1.2392,1.2451,1.2094,1.2451,557200.0
2009-04-02 10:35:00,2.09,2.13,2.07,2.13,397200.0,1.2451,1.269,1.2332,1.269,397200.0
2009-04-02 10:40:00,2.12,2.16,2.11,2.16,272900.0,1.263,1.2868,1.257,1.2868,272900.0
2009-04-02 10:45:00,2.16,2.17,2.15,2.15,168000.0,1.2868,1.2928,1.2809,1.2809,168000.0
2009-04-02 10:50:00,2.16,2.16,2.1,2.1,307300.0,1.2868,1.2868,1.2511,1.2511,307300.0
2009-04-02 10:55:00,2.1,2.14,2.1,2.12,327900.0,1.2511,1.2749,1.2511,1.263,327900.0
2009-04-02 11:00:00,2.12,2.13,2.1,2.1,126500.0,1.263,1.269,1.2511,1.2511,126500.0
2009-04-02 11:05:00,2.11,2.12,2.1,2.1,140500.0,1.257,1.263,1.2511,1.2511,140500.0
2009-04-02 11:10:00,2.1,2.14,2.1,2.11,185000.0,1.2511,1.2749,1.2511,1.257,185000.0
2009-04-02 11:15:00,2.11,2.12,2.11,2.12,61600.0,1.257,1.263,1.257,1.263,61600.0
2009-04-02 11:20:00,2.11,2.12,2.1,2.11,127300.0,1.257,1.263,1.2511,1.257,127300.0
2009-04-02 11:25:00,2.11,2.11,2.1,2.1,149200.0,1.257,1.257,1.2511,1.2511,149200.0
2009-04-02 11:30:00,2.1,2.11,2.1,2.11,179800.0,1.2511,1.257,1.2511,1.257,179800.0
2009-04-02 11:35:00,2.1,2.11,2.1,2.1,250700.0,1.2511,1.257,1.2511,1.2511,250700.0
2009-04-02 11:40:00,2.1,2.11,2.07,2.07,1489100.0,1.2511,1.257,1.2332,1.2332,1489100.0
2009-04-02 11:45:00,2.06,2.09,2.06,2.06,479100.0,1.2273,1.2451,1.2273,1.2273,479100.0
2009-04-02 11:50:00,2.06,2.07,2.03,2.04,293900.0,1.2273,1.2332,1.2094,1.2153,293900.0
2009-04-02 11:55:00,2.05,2.05,2.0,2.0,477800.0,1.2213,1.2213,1.1915,1.1915,477800.0
2009-04-02 12:00:00,2.01,2.01,1.98,2.01,289300.0,1.1975,1.1975,1.1796,1.1975,289300.0
2009-04-02 12:05:00,2.01,2.03,2.01,2.02,168300.0,1.1975,1.2094,1.1975,1.2034,168300.0
2009-04-02 12:10:00,2.03,2.03,2.01,2.03,163300.0,1.2094,1.2094,1.1975,1.2094,163300.0
2009-04-02 12:15:00,2.03,2.06,2.03,2.06,195300.0,1.2094,1.2273,1.2094,1.2273,195300.0
2009-04-02 12:20:00,2.06,2.07,2.05,2.06,116900.0,1.2273,1.2332,1.2213,1.2273,116900.0
2009-04-02 12:25:00,2.06,2.07,2.02,2.03,250800.0,1.2273,1.2332,1.2034,1.2094,250800.0
2009-04-02 12:30:00,2.03,2.03,2.02,2.02,82300.0,1.2094,1.2094,1.2034,1.2034,82300.0
2009-04-02 12:35:00,2.02,2.04,2.02,2.03,186900.0,1.2034,1.2153,1.2034,1.2094,186900.0
2009-04-02 12:40:00,2.03,2.03,2.02,2.03,75900.0,1.2094,1.2094,1.2034,1.2094,75900.0
2009-04-02 12:45:00,2.03,2.05,2.02,2.03,128600.0,1.2094,1.2213,1.2034,1.2094,128600.0
2009-04-02 12:50:00,2.03,2.05,2.01,2.03,145100.0,1.2094,1.2213,1.1975,1.2094,145100.0
2009-04-02 12:55:00,2.03,2.04,2.01,2.01,80800.0,1.2094,1.2153,1.1975,1.1975,80800.0
2009-04-02 13:00:00,2.01,2.02,2.01,2.01,84800.0,1.1975,1.2034,1.1975,1.1975,84800.0
2009-04-02 13:05:00,2.01,2.02,1.98,2.01,272900.0,1.1975,1.2034,1.1796,1.1975,272900.0
2009-04-02 13:10:00,2.01,2.02,2.0,2.02,75000.0,1.1975,1.2034,1.1915,1.2034,75000.0
2009-04-02 13:15:00,2.02,2.02,2.01,2.02,83700.0,1.2034,1.2034,1.1975,1.2034,83700.0
2009-04-02 13:20:00,2.02,2.02,1.96,1.97,585200.0,1.2034,1.2034,1.1677,1.1736,585200.0
2009-04-02 13:25:00,1.98,1.99,1.96,1.97,165200.0,1.1796,1.1856,1.1677,1.1736,165200.0
2009-04-02 13:30:00,1.97,1.97,1.93,1.94,389200.0,1.1736,1.1736,1.1498,1.1558,389200.0
2009-04-02 13:35:00,1.94,1.97,1.93,1.93,204300.0,1.1558,1.1736,1.1498,1.1498,204300.0
2009-04-02 13:40:00,1.93,1.95,1.93,1.94,87500.0,1.1498,1.1617,1.1498,1.1558,87500.0
2009-04-02 13:45:00,1.94,1.98,1.94,1.97,207100.0,1.1558,1.1796,1.1558,1.1736,207100.0
2009-04-02 13:50:00,1.97,1.98,1.96,1.97,63400.0,1.1736,1.1796,1.1677,1.1736,63400.0
2009-04-02 13:55:00,1.98,1.98,1.91,1.93,390300.0,1.1796,1.1796,1.1379,1.1498,390300.0
2009-04-02 14:00:00,1.93,1.93,1.9,1.92,296900.0,1.1498,1.1498,1.1319,1.1439,296900.0
2009-04-02 14:05:00,1.91,1.95,1.91,1.93,183400.0,1.1379,1.1617,1.1379,1.1498,183400.0
2009-04-02 14:10:00,1.93,1.94,1.92,1.94,110500.0,1.1498,1.1558,1.1439,1.1558,110500.0
2009-04-02 14:15:00,1.94,1.95,1.92,1.93,190700.0,1.1558,1.1617,1.1439,1.1498,190700.0
2009-04-02 14:20:00,1.93,1.96,1.93,1.96,189700.0,1.1498,1.1677,1.1498,1.1677,189700.0
2009-04-02 14:25:00,1.96,1.99,1.95,1.99,82800.0,1.1677,1.1856,1.1617,1.1856,82800.0
2009-04-02 14:30:00,1.99,1.99,1.94,1.95,242800.0,1.1856,1.1856,1.1558,1.1617,242800.0
2009-04-02 14:35:00,1.96,1.96,1.93,1.96,190100.0,1.1677,1.1677,1.1498,1.1677,190100.0
2009-04-02 14:40:00,1.96,1.99,1.95,1.97,203200.0,1.1677,1.1856,1.1617,1.1736,203200.0
2009-04-02 14:45:00,1.97,1.98,1.96,1.97,106600.0,1.1736,1.1796,1.1677,1.1736,106600.0
2009-04-02 14:50:00,1.97,1.97,1.95,1.95,97700.0,1.1736,1.1736,1.1617,1.1617,97700.0
2009-04-02 14:55:00,1.95,1.95,1.94,1.95,85300.0,1.1617,1.1617,1.1558,1.1617,85300.0
2009-04-02 15:00:00,1.95,1.95,1.94,1.95,64100.0,1.1617,1.1617,1.1558,1.1617,64100.0
2009-04-02 15:05:00,1.94,1.95,1.92,1.92,234800.0,1.1558,1.1617,1.1439,1.1439,234800.0
2009-04-02 15:10:00,1.92,1.93,1.92,1.92,183200.0,1.1439,1.1498,1.1439,1.1439,183200.0
2009-04-02 15:15:00,1.92,1.95,1.92,1.93,341800.0,1.1439,1.1617,1.1439,1.1498,341800.0
2009-04-02 15:20:00,1.94,1.94,1.93,1.94,122000.0,1.1558,1.1558,1.1498,1.1558,122000.0
2009-04-02 15:25:00,1.94,1.94,1.9,1.91,514700.0,1.1558,1.1558,1.1319,1.1379,514700.0
2009-04-02 15:30:00,1.91,1.91,1.89,1.91,631800.0,1.1379,1.1379,1.126,1.1379,631800.0
2009-04-02 15:35:00,1.91,1.91,1.88,1.9,338200.0,1.1379,1.1379,1.12,1.1319,338200.0
2009-04-02 15:40:00,1.91,1.95,1.91,1.94,274900.0,1.1379,1.1617,1.1379,1.1558,274900.0
2009-04-02 15:45:00,1.93,1.95,1.92,1.93,481400.0,1.1498,1.1617,1.1439,1.1498,481400.0
2009-04-02 15:50:00,1.93,1.95,1.92,1.94,555200.0,1.1498,1.1617,1.1439,1.1558,555200.0
2009-04-02 15:55:00,1.94,1.95,1.92,1.95,933600.0,1.1558,1.1617,1.1439,1.1617,933600.0
2009-04-03 09:30:00,1.97,2.0,1.84,1.87,673700.0,1.1736,1.1915,1.0962,1.1141,673700.0
2009-04-03 09:35:00,1.88,1.92,1.87,1.91,242600.0,1.12,1.1439,1.1141,1.1379,242600.0
2009-04-03 09:40:00,1.91,1.94,1.9,1.93,152600.0,1.1379,1.1558,1.1319,1.1498,152600.0
2009-04-03 09:45:00,1.94,1.94,1.88,1.89,2334100.0,1.1558,1.1558,1.12,1.126,2334100.0
2009-04-03 09:50:00,1.89,1.9,1.88,1.88,207100.0,1.126,1.1319,1.12,1.12,207100.0
2009-04-03 09:55:00,1.88,1.9,1.88,1.89,101200.0,1.12,1.1319,1.12,1.126,101200.0
2009-04-03 10:00:00,1.9,1.91,1.87,1.87,195600.0,1.1319,1.1379,1.1141,1.1141,195600.0
2009-04-03 10:05:00,1.88,1.89,1.84,1.89,337100.0,1.12,1.126,1.0962,1.126,337100.0
2009-04-03 10:10:00,1.89,1.89,1.86,1.86,150300.0,1.126,1.126,1.1081,1.1081,150300.0
2009-04-03 10:15:00,1.86,1.89,1.85,1.89,168700.0,1.1081,1.126,1.1021,1.126,168700.0
2009-04-03 10:20:00,1.89,1.89,1.85,1.87,172700.0,1.126,1.126,1.1021,1.1141,172700.0
2009-04-03 10:25:00,1.87,1.9,1.86,1.88,191800.0,1.1141,1.1319,1.1081,1.12,191800.0
2009-04-03 10:30:00,1.88,1.89,1.86,1.87,88200.0,1.12,1.126,1.1081,1.1141,88200.0
2009-04-03 10:35:00,1.87,1.87,1.86,1.86,109400.0,1.1141,1.1141,1.1081,1.1081,109400.0
2009-04-03 10:40:00,1.87,1.87,1.86,1.86,43300.0,1.1141,1.1141,1.1081,1.1081,43300.0
2009-04-03 10:45:00,1.86,1.87,1.86,1.86,62900.0,1.1081,1.1141,1.1081,1.1081,62900.0
2009-04-03 10:50:00,1.87,1.88,1.86,1.87,91100.0,1.1141,1.12,1.1081,1.1141,91100.0
2009-04-03 10:55:00,1.88,1.88,1.87,1.87,35000.0,1.12,1.12,1.1141,1.1141,35000.0
2009-04-03 11:00:00,1.88,1.88,1.86,1.87,64800.0,1.12,1.12,1.1081,1.1141,64800.0
2009-04-03 11:05:00,1.86,1.87,1.86,1.87,43200.0,1.1081,1.1141,1.1081,1.1141,43200.0
2009-04-03 11:10:00,1.87,1.87,1.82,1.85,488400.0,1.1141,1.1141,1.0843,1.1021,488400.0
2009-04-03 11:15:00,1.84,1.86,1.84,1.86,139700.0,1.0962,1.1081,1.0962,1.1081,139700.0
2009-04-03 11:20:00,1.86,1.86,1.84,1.85,58700.0,1.1081,1.1081,1.0962,1.1021,58700.0
2009-04-03 11:25:00,1.85,1.85,1.82,1.83,170400.0,1.1021,1.1021,1.0843,1.0902,170400.0
2009-04-03 11:30:00,1.83,1.85,1.82,1.84,163600.0,1.0902,1.1021,1.0843,1.0962,163600.0
2009-04-03 11:35:00,1.85,1.88,1.84,1.87,169200.0,1.1021,1.12,1.0962,1.1141,169200.0
2009-04-03 11:40:00,1.88,1.88,1.87,1.88,65200.0,1.12,1.12,1.1141,1.12,65200.0
2009-04-03 11:45:00,1.88,1.88,1.87,1.87,41000.0,1.12,1.12,1.1141,1.1141,41000.0
2009-04-03 11:50:00,1.87,1.93,1.87,1.91,561200.0,1.1141,1.1498,1.1141,1.1379,561200.0
2009-04-03 11:55:00,1.9,1.93,1.9,1.91,100500.0,1.1319,1.1498,1.1319,1.1379,100500.0
2009-04-03 12:00:00,1.91,1.93,1.91,1.92,65700.0,1.1379,1.1498,1.1379,1.1439,65700.0
2009-04-03 12:05:00,1.93,1.93,1.92,1.92,52200.0,1.1498,1.1498,1.1439,1.1439,52200.0
2009-04-03 12:10:00,1.92,1.93,1.91,1.93,82500.0,1.1439,1.1498,1.1379,1.1498,82500.0
2009-04-03 12:15:00,1.92,1.94,1.92,1.93,118900.0,1.1439,1.1558,1.1439,1.1498,118900.0
2009-04-03 12:20:00,1.94,1.94,1.92,1.93,38400.0,1.1558,1.1558,1.1439,1.1498,38400.0
2009-04-03 12:25:00,1.92,1.93,1.91,1.93,150400.0,1.1439,1.1498,1.1379,1.1498,150400.0
2009-04-03 12:30:00,1.93,1.94,1.93,1.94,38500.0,1.1498,1.1558,1.1498,1.1558,38500.0
2009-04-03 12:35:00,1.94,1.94,1.93,1.93,44000.0,1.1558,1.1558,1.1498,1.1498,44000.0
2009-04-03 12:40:00,1.93,1.94,1.92,1.93,89100.0,1.1498,1.1558,1.1439,1.1498,89100.0
2009-04-03 12:45:00,1.93,1.94,1.91,1.91,178700.0,1.1498,1.1558,1.1379,1.1379,178700.0
2009-04-03 12:50:00,1.91,1.93,1.9,1.92,106700.0,1.1379,1.1498,1.1319,1.1439,106700.0
2009-04-03 12:55:00,1.92,1.92,1.91,1.92,35600.0,1.1439,1.1439,1.1379,1.1439,35600.0
2009-04-03 13:00:00,1.92,1.92,1.91,1.92,8900.0,1.1439,1.1439,1.1379,1.1439,8900.0
2009-04-03 13:05:00,1.91,1.92,1.91,1.91,21200.0,1.1379,1.1439,1.1379,1.1379,21200.0
2009-04-03 13:10:00,1.91,1.92,1.91,1.92,72800.0,1.1379,1.1439,1.1379,1.1439,72800.0
2009-04-03 13:15:00,1.91,1.92,1.91,1.91,48500.0,1.1379,1.1439,1.1379,1.1379,48500.0
2009-04-03 13:20:00,1.92,1.92,1.91,1.92,34200.0,1.1439,1.1439,1.1379,1.1439,34200.0
2009-04-03 13:25:00,1.92,1.92,1.91,1.92,33400.0,1.1439,1.1439,1.1379,1.1439,33400.0
2009-04-03 13:30:00,1.91,1.92,1.91,1.91,33500.0,1.1379,1.1439,1.1379,1.1379,33500.0
2009-04-03 13:35:00,1.91,1.92,1.91,1.91,29100.0,1.1379,1.1439,1.1379,1.1379,29100.0
2009-04-03 13:40:00,1.92,1.92,1.91,1.92,16900.0,1.1439,1.1439,1.1379,1.1439,16900.0
2009-04-03 13:45:00,1.92,1.92,1.91,1.92,58300.0,1.1439,1.1439,1.1379,1.1439,58300.0
2009-04-03 13:50:00,1.91,1.93,1.91,1.93,125300.0,1.1379,1.1498,1.1379,1.1498,125300.0
2009-04-03 13:55:00,1.93,1.94,1.92,1.93,120500.0,1.1498,1.1558,1.1439,1.1498,120500.0
2009-04-03 14:00:00,1.93,1.97,1.93,1.95,211900.0,1.1498,1.1736,1.1498,1.1617,211900.0
2009-04-03 14:05:00,1.95,1.96,1.94,1.95,116000.0,1.1617,1.1677,1.1558,1.1617,116000.0
2009-04-03 14:10:00,1.95,1.96,1.94,1.96,148900.0,1.1617,1.1677,1.1558,1.1677,148900.0
2009-04-03 14:15:00,1.96,1.96,1.95,1.96,46300.0,1.1677,1.1677,1.1617,1.1677,46300.0
2009-04-03 14:20:00,1.96,1.98,1.95,1.97,148600.0,1.1677,1.1796,1.1617,1.1736,148600.0
2009-04-03 14:25:00,1.98,1.99,1.97,1.99,133400.0,1.1796,1.1856,1.1736,1.1856,133400.0
2009-04-03 14:30:00,1.99,2.02,1.99,1.99,332100.0,1.1856,1.2034,1.1856,1.1856,332100.0
2009-04-03 14:35:00,1.99,2.04,1.99,2.03,345300.0,1.1856,1.2153,1.1856,1.2094,345300.0
2009-04-03 14:40:00,2.02,2.03,1.99,1.99,240200.0,1.2034,1.2094,1.1856,1.1856,240200.0
2009-04-03 14:45:00,1.98,1.99,1.97,1.98,134100.0,1.1796,1.1856,1.1736,1.1796,134100.0
2009-04-03 14:50:00,1.98,1.98,1.97,1.97,54600.0,1.1796,1.1796,1.1736,1.1736,54600.0
2009-04-03 14:55:00,1.98,2.0,1.97,2.0,92000.0,1.1796,1.1915,1.1736,1.1915,92000.0
2009-04-03 15:00:00,2.0,2.01,1.98,1.98,248000.0,1.1915,1.1975,1.1796,1.1796,248000.0
2009-04-03 15:05:00,1.98,1.99,1.97,1.98,92700.0,1.1796,1.1856,1.1736,1.1796,92700.0
2009-04-03 15:10:00,1.99,1.99,1.98,1.99,99200.0,1.1856,1.1856,1.1796,1.1856,99200.0
2009-04-03 15:15:00,1.99,1.99,1.98,1.99,47000.0,1.1856,1.1856,1.1796,1.1856,47000.0
2009-04-03 15:20:00,1.99,2.01,1.98,2.01,240800.0,1.1856,1.1975,1.1796,1.1975,240800.0
2009-04-03 15:25:00,2.01,2.01,1.98,1.99,168900.0,1.1975,1.1975,1.1796,1.1856,168900.0
2009-04-03 15:30:00,1.99,1.99,1.97,1.98,69600.0,1.1856,1.1856,1.1736,1.1796,69600.0
2009-04-03 15:35:00,1.98,1.98,1.97,1.97,181800.0,1.1796,1.1796,1.1736,1.1736,181800.0
2009-04-03 15:40:00,1.97,2.0,1.97,2.0,179700.0,1.1736,1.1915,1.1736,1.1915,179700.0
2009-04-03 15:45:00,2.0,2.01,1.99,2.01,482100.0,1.1915,1.1975,1.1856,1.1975,482100.0
2009-04-03 15:50:00,2.01,2.01,2.0,2.0,239800.0,1.1975,1.1975,1.1915,1.1915,239800.0
2009-04-03 15:55:00,2.0,2.01,1.99,1.99,922100.0,1.1915,1.1975,1.1856,1.1856,922100.0
2009-04-06 09:30:00,1.94,1.98,1.89,1.89,375800.0,1.1558,1.1796,1.126,1.126,375800.0
2009-04-06 09:35:00,1.89,1.94,1.88,1.93,432900.0,1.126,1.1558,1.12,1.1498,432900.0
2009-04-06 09:40:00,1.92,1.95,1.92,1.93,160300.0,1.1439,1.1617,1.1439,1.1498,160300.0
2009-04-06 09:45:00,1.94,1.95,1.94,1.94,108200.0,1.1558,1.1617,1.1558,1.1558,108200.0
2009-04-06 09:50:00,1.94,1.96,1.94,1.96,151000.0,1.1558,1.1677,1.1558,1.1677,151000.0
2009-04-06 09:55:00,1.95,1.97,1.95,1.97,83400.0,1.1617,1.1736,1.1617,1.1736,83400.0
2009-04-06 10:00:00,1.96,1.97,1.95,1.97,162100.0,1.1677,1.1736,1.1617,1.1736,162100.0
2009-04-06 10:05:00,1.97,2.0,1.96,2.0,195400.0,1.1736,1.1915,1.1677,1.1915,195400.0
2009-04-06 10:10:00,2.0,2.0,1.97,1.97,135800.0,1.1915,1.1915,1.1736,1.1736,135800.0
2009-04-06 10:15:00,1.97,1.97,1.96,1.96,92600.0,1.1736,1.1736,1.1677,1.1677,92600.0
2009-04-06 10:20:00,1.96,1.96,1.95,1.96,41300.0,1.1677,1.1677,1.1617,1.1677,41300.0
2009-04-06 10:25:00,1.96,1.98,1.96,1.96,94100.0,1.1677,1.1796,1.1677,1.1677,94100.0
2009-04-06 10:30:00,1.95,1.95,1.93,1.94,210500.0,1.1617,1.1617,1.1498,1.1558,210500.0
2009-04-06 10:35:00,1.94,1.97,1.94,1.96,124700.0,1.1558,1.1736,1.1558,1.1677,124700.0
2009-04-06 10:40:00,1.97,1.99,1.96,1.98,156900.0,1.1736,1.1856,1.1677,1.1796,156900.0
2009-04-06 10:45:00,1.97,2.0,1.96,1.99,112000.0,1.1736,1.1915,1.1677,1.1856,112000.0
2009-04-06 10:50:00,2.0,2.03,1.99,2.03,269400.0,1.1915,1.2094,1.1856,1.2094,269400.0
2009-04-06 10:55:00,2.03,2.04,2.01,2.02,206900.0,1.2094,1.2153,1.1975,1.2034,206900.0
2009-04-06 11:00:00,2.02,2.03,1.98,1.98,220900.0,1.2034,1.2094,1.1796,1.1796,220900.0
2009-04-06 11:05:00,1.98,1.99,1.96,1.97,99500.0,1.1796,1.1856,1.1677,1.1736,99500.0
2009-04-06 11:10:00,1.97,1.97,1.96,1.97,66800.0,1.1736,1.1736,1.1677,1.1736,66800.0
2009-04-06 11:15:00,1.97,1.99,1.96,1.98,112700.0,1.1736,1.1856,1.1677,1.1796,112700.0
2009-04-06 11:20:00,1.99,1.99,1.98,1.99,60000.0,1.1856,1.1856,1.1796,1.1856,60000.0
2009-04-06 11:25:00,1.99,2.0,1.98,2.0,43400.0,1.1856,1.1915,1.1796,1.1915,43400.0
2009-04-06 11:30:00,1.99,1.99,1.97,1.98,107600.0,1.1856,1.1856,1.1736,1.1796,107600.0
2009-04-06 11:35:00,1.98,1.98,1.96,1.96,87200.0,1.1796,1.1796,1.1677,1.1677,87200.0
2009-04-06 11:40:00,1.97,1.97,1.96,1.96,15200.0,1.1736,1.1736,1.1677,1.1677,15200.0
2009-04-06 11:45:00,1.96,1.96,1.95,1.96,104500.0,1.1677,1.1677,1.1617,1.1677,104500.0
2009-04-06 11:50:00,1.95,1.96,1.95,1.96,73700.0,1.1617,1.1677,1.1617,1.1677,73700.0
2009-04-06 11:55:00,1.96,1.96,1.95,1.96,68100.0,1.1677,1.1677,1.1617,1.1677,68100.0
2009-04-06 12:00:00,1.96,1.98,1.96,1.98,81400.0,1.1677,1.1796,1.1677,1.1796,81400.0
2009-04-06 12:05:00,1.98,1.99,1.96,1.97,69700.0,1.1796,1.1856,1.1677,1.1736,69700.0
2009-04-06 12:10:00,1.97,1.98,1.97,1.98,40600.0,1.1736,1.1796,1.1736,1.1796,40600.0
2009-04-06 12:15:00,1.98,1.98,1.95,1.95,145000.0,1.1796,1.1796,1.1617,1.1617,145000.0
2009-04-06 12:20:00,1.95,1.96,1.95,1.95,113600.0,1.1617,1.1677,1.1617,1.1617,113600.0
2009-04-06 12:25:00,1.95,1.95,1.93,1.94,163600.0,1.1617,1.1617,1.1498,1.1558,163600.0
2009-04-06 12:30:00,1.94,1.94,1.93,1.94,83300.0,1.1558,1.1558,1.1498,1.1558,83300.0
2009-04-06 12:35:00,1.94,1.94,1.93,1.94,13700.0,1.1558,1.1558,1.1498,1.1558,13700.0
2009-04-06 12:40:00,1.93,1.95,1.93,1.95,35700.0,1.1498,1.1617,1.1498,1.1617,35700.0
2009-04-06 12:45:00,1.94,1.95,1.94,1.95,41600.0,1.1558,1.1617,1.1558,1.1617,41600.0
2009-04-06 12:50:00,1.94,1.95,1.94,1.95,32800.0,1.1558,1.1617,1.1558,1.1617,32800.0
2009-04-06 12:55:00,1.95,1.96,1.94,1.96,156600.0,1.1617,1.1677,1.1558,1.1677,156600.0
2009-04-06 13:00:00,1.95,1.97,1.95,1.95,38600.0,1.1617,1.1736,1.1617,1.1617,38600.0
2009-04-06 13:05:00,1.96,1.96,1.95,1.95,33600.0,1.1677,1.1677,1.1617,1.1617,33600.0
2009-04-06 13:10:00,1.95,1.96,1.94,1.96,45300.0,1.1617,1.1677,1.1558,1.1677,45300.0
2009-04-06 13:15:00,1.96,1.96,1.95,1.95,32100.0,1.1677,1.1677,1.1617,1.1617,32100.0
2009-04-06 13:20:00,1.95,1.98,1.95,1.96,300300.0,1.1617,1.1796,1.1617,1.1677,300300.0
2009-04-06 13:25:00,1.95,1.96,1.95,1.96,37700.0,1.1617,1.1677,1.1617,1.1677,37700.0
2009-04-06 13:30:00,1.95,1.96,1.94,1.94,43700.0,1.1617,1.1677,1.1558,1.1558,43700.0
2009-04-06 13:35:00,1.94,1.94,1.94,1.94,5900.0,1.1558,1.1558,1.1558,1.1558,5900.0
2009-04-06 13:40:00,1.94,1.95,1.94,1.95,2900.0,1.1558,1.1617,1.1558,1.1617,2900.0
2009-04-06 13:45:00,1.95,1.96,1.94,1.95,27000.0,1.1617,1.1677,1.1558,1.1617,27000.0
2009-04-06 13:50:00,1.95,1.96,1.95,1.96,10800.0,1.1617,1.1677,1.1617,1.1677,10800.0
2009-04-06 13:55:00,1.95,1.96,1.93,1.95,163300.0,1.1617,1.1677,1.1498,1.1617,163300.0
2009-04-06 14:00:00,1.95,1.96,1.94,1.95,43900.0,1.1617,1.1677,1.1558,1.1617,43900.0
2009-04-06 14:05:00,1.96,1.96,1.95,1.96,23200.0,1.1677,1.1677,1.1617,1.1677,23200.0
2009-04-06 14:10:00,1.95,1.96,1.94,1.95,55700.0,1.1617,1.1677,1.1558,1.1617,55700.0
2009-04-06 14:15:00,1.95,1.96,1.94,1.94,6800.0,1.1617,1.1677,1.1558,1.1558,6800.0
2009-04-06 14:20:00,1.95,1.95,1.94,1.94,62000.0,1.1617,1.1617,1.1558,1.1558,62000.0
2009-04-06 14:25:00,1.95,1.95,1.94,1.94,19500.0,1.1617,1.1617,1.1558,1.1558,19500.0
2009-04-06 14:30:00,1.94,1.95,1.93,1.94,28500.0,1.1558,1.1617,1.1498,1.1558,28500.0
2009-04-06 14:35:00,1.93,1.94,1.93,1.93,36400.0,1.1498,1.1558,1.1498,1.1498,36400.0
2009-04-06 14:40:00,1.93,1.94,1.93,1.93,5800.0,1.1498,1.1558,1.1498,1.1498,5800.0
2009-04-06 14:45:00,1.93,1.94,1.93,1.93,25500.0,1.1498,1.1558,1.1498,1.1498,25500.0
2009-04-06 14:50:00,1.94,1.96,1.93,1.94,242600.0,1.1558,1.1677,1.1498,1.1558,242600.0
2009-04-06 14:55:00,1.93,1.95,1.93,1.94,51000.0,1.1498,1.1617,1.1498,1.1558,51000.0
2009-04-06 15:00:00,1.94,1.95,1.93,1.94,41800.0,1.1558,1.1617,1.1498,1.1558,41800.0
2009-04-06 15:05:00,1.94,1.94,1.93,1.93,48700.0,1.1558,1.1558,1.1498,1.1498,48700.0
2009-04-06 15:10:00,1.93,1.94,1.92,1.93,115600.0,1.1498,1.1558,1.1439,1.1498,115600.0
2009-04-06 15:15:00,1.93,1.94,1.91,1.94,239900.0,1.1498,1.1558,1.1379,1.1558,239900.0
2009-04-06 15:20:00,1.94,1.96,1.93,1.95,104000.0,1.1558,1.1677,1.1498,1.1617,104000.0
2009-04-06 15:25:00,1.96,1.96,1.95,1.95,114000.0,1.1677,1.1677,1.1617,1.1617,114000.0
2009-04-06 15:30:00,1.95,1.96,1.94,1.96,62600.0,1.1617,1.1677,1.1558,1.1677,62600.0
2009-04-06 15:35:00,1.95,1.96,1.93,1.94,189600.0,1.1617,1.1677,1.1498,1.1558,189600.0
2009-04-06 15:40:00,1.93,1.95,1.93,1.95,142000.0,1.1498,1.1617,1.1498,1.1617,142000.0
2009-04-06 15:45:00,1.95,1.96,1.93,1.95,194800.0,1.1617,1.1677,1.1498,1.1617,194800.0
2009-04-06 15:50:00,1.94,1.96,1.93,1.95,229600.0,1.1558,1.1677,1.1498,1.1617,229600.0
2009-04-06 15:55:00,1.94,1.96,1.92,1.94,376700.0,1.1558,1.1677,1.1439,1.1558,376700.0
2009-04-07 09:30:00,1.82,1.86,1.8,1.83,370200.0,1.0843,1.1081,1.0724,1.0902,370200.0
2009-04-07 09:35:00,1.84,1.84,1.82,1.84,107700.0,1.0962,1.0962,1.0843,1.0962,107700.0
2009-04-07 09:40:00,1.84,1.85,1.84,1.84,89800.0,1.0962,1.1021,1.0962,1.0962,89800.0
2009-04-07 09:45:00,1.85,1.85,1.84,1.85,96100.0,1.1021,1.1021,1.0962,1.1021,96100.0
2009-04-07 09:50:00,1.85,1.85,1.84,1.85,34900.0,1.1021,1.1021,1.0962,1.1021,34900.0
2009-04-07 09:55:00,1.85,1.85,1.84,1.85,68900.0,1.1021,1.1021,1.0962,1.1021,68900.0
2009-04-07 10:00:00,1.85,1.85,1.83,1.85,113500.0,1.1021,1.1021,1.0902,1.1021,113500.0
2009-04-07 10:05:00,1.84,1.84,1.83,1.83,86800.0,1.0962,1.0962,1.0902,1.0902,86800.0
2009-04-07 10:10:00,1.84,1.84,1.83,1.84,109100.0,1.0962,1.0962,1.0902,1.0962,109100.0
2009-04-07 10:15:00,1.83,1.84,1.77,1.79,856900.0,1.0902,1.0962,1.0545,1.0664,856900.0
2009-04-07 10:20:00,1.79,1.8,1.78,1.79,280300.0,1.0664,1.0724,1.0604,1.0664,280300.0
2009-04-07 10:25:00,1.79,1.82,1.79,1.82,133400.0,1.0664,1.0843,1.0664,1.0843,133400.0
2009-04-07 10:30:00,1.82,1.84,1.81,1.83,137700.0,1.0843,1.0962,1.0783,1.0902,137700.0
2009-04-07 10:35:00,1.84,1.85,1.82,1.84,375000.0,1.0962,1.1021,1.0843,1.0962,375000.0
2009-04-07 10:40:00,1.83,1.84,1.83,1.83,65000.0,1.0902,1.0962,1.0902,1.0902,65000.0
2009-04-07 10:45:00,1.83,1.83,1.82,1.83,136200.0,1.0902,1.0902,1.0843,1.0902,136200.0
2009-04-07 10:50:00,1.83,1.83,1.8,1.81,530400.0,1.0902,1.0902,1.0724,1.0783,530400.0
2009-04-07 10:55:00,1.81,1.81,1.8,1.81,110800.0,1.0783,1.0783,1.0724,1.0783,110800.0
2009-04-07 11:00:00,1.8,1.81,1.79,1.79,232100.0,1.0724,1.0783,1.0664,1.0664,232100.0
2009-04-07 11:05:00,1.8,1.81,1.78,1.78,716200.0,1.0724,1.0783,1.0604,1.0604,716200.0
2009-04-07 11:10:00,1.78,1.79,1.76,1.77,348000.0,1.0604,1.0664,1.0485,1.0545,348000.0
2009-04-07 11:15:00,1.77,1.78,1.75,1.77,255100.0,1.0545,1.0604,1.0426,1.0545,255100.0
2009-04-07 11:20:00,1.76,1.79,1.76,1.78,136000.0,1.0485,1.0664,1.0485,1.0604,136000.0
2009-04-07 11:25:00,1.78,1.79,1.76,1.78,138700.0,1.0604,1.0664,1.0485,1.0604,138700.0
2009-04-07 11:30:00,1.77,1.79,1.76,1.77,183700.0,1.0545,1.0664,1.0485,1.0545,183700.0
2009-04-07 11:35:00,1.77,1.77,1.76,1.77,131400.0,1.0545,1.0545,1.0485,1.0545,131400.0
2009-04-07 11:40:00,1.77,1.78,1.76,1.77,44500.0,1.0545,1.0604,1.0485,1.0545,44500.0
2009-04-07 11:45:00,1.78,1.78,1.77,1.77,17600.0,1.0604,1.0604,1.0545,1.0545,17600.0
2009-04-07 11:50:00,1.77,1.78,1.77,1.78,10400.0,1.0545,1.0604,1.0545,1.0604,10400.0
2009-04-07 11:55:00,1.77,1.78,1.77,1.77,20500.0,1.0545,1.0604,1.0545,1.0545,20500.0
2009-04-07 12:00:00,1.78,1.79,1.77,1.79,42700.0,1.0604,1.0664,1.0545,1.0664,42700.0
2009-04-07 12:05:00,1.79,1.79,1.78,1.79,38100.0,1.0664,1.0664,1.0604,1.0664,38100.0
2009-04-07 12:10:00,1.78,1.81,1.78,1.81,81700.0,1.0604,1.0783,1.0604,1.0783,81700.0
2009-04-07 12:15:00,1.81,1.81,1.8,1.81,85100.0,1.0783,1.0783,1.0724,1.0783,85100.0
2009-04-07 12:20:00,1.81,1.81,1.8,1.81,58900.0,1.0783,1.0783,1.0724,1.0783,58900.0
2009-04-07 12:25:00,1.81,1.81,1.8,1.81,57300.0,1.0783,1.0783,1.0724,1.0783,57300.0
2009-04-07 12:30:00,1.8,1.81,1.8,1.81,42500.0,1.0724,1.0783,1.0724,1.0783,42500.0
2009-04-07 12:35:00,1.8,1.81,1.8,1.8,36000.0,1.0724,1.0783,1.0724,1.0724,36000.0
2009-04-07 12:40:00,1.8,1.81,1.79,1.8,39200.0,1.0724,1.0783,1.0664,1.0724,39200.0
2009-04-07 12:45:00,1.79,1.81,1.79,1.8,76200.0,1.0664,1.0783,1.0664,1.0724,76200.0
2009-04-07 12:50:00,1.81,1.81,1.8,1.8,13500.0,1.0783,1.0783,1.0724,1.0724,13500.0
2009-04-07 12:55:00,1.8,1.81,1.8,1.81,20900.0,1.0724,1.0783,1.0724,1.0783,20900.0
2009-04-07 13:00:00,1.81,1.81,1.8,1.8,8400.0,1.0783,1.0783,1.0724,1.0724,8400.0
2009-04-07 13:05:00,1.8,1.81,1.8,1.81,25300.0,1.0724,1.0783,1.0724,1.0783,25300.0
2009-04-07 13:10:00,1.81,1.81,1.79,1.79,59200.0,1.0783,1.0783,1.0664,1.0664,59200.0
2009-04-07 13:15:00,1.8,1.8,1.78,1.79,81000.0,1.0724,1.0724,1.0604,1.0664,81000.0
2009-04-07 13:20:00,1.78,1.79,1.77,1.78,53400.0,1.0604,1.0664,1.0545,1.0604,53400.0
2009-04-07 13:25:00,1.78,1.78,1.77,1.77,56400.0,1.0604,1.0604,1.0545,1.0545,56400.0
2009-04-07 13:30:00,1.78,1.78,1.77,1.77,59500.0,1.0604,1.0604,1.0545,1.0545,59500.0
2009-04-07 13:35:00,1.78,1.78,1.77,1.78,35600.0,1.0604,1.0604,1.0545,1.0604,35600.0
2009-04-07 13:40:00,1.77,1.78,1.77,1.78,98700.0,1.0545,1.0604,1.0545,1.0604,98700.0
2009-04-07 13:45:00,1.78,1.79,1.77,1.78,48100.0,1.0604,1.0664,1.0545,1.0604,48100.0
2009-04-07 13:50:00,1.78,1.79,1.78,1.78,26600.0,1.0604,1.0664,1.0604,1.0604,26600.0
2009-04-07 13:55:00,1.79,1.79,1.78,1.79,12300.0,1.0664,1.0664,1.0604,1.0664,12300.0
2009-04-07 14:00:00,1.78,1.79,1.78,1.78,14100.0,1.0604,1.0664,1.0604,1.0604,14100.0
2009-04-07 14:05:00,1.78,1.79,1.78,1.79,36500.0,1.0604,1.0664,1.0604,1.0664,36500.0
2009-04-07 14:10:00,1.78,1.79,1.78,1.79,51800.0,1.0604,1.0664,1.0604,1.0664,51800.0
2009-04-07 14:15:00,1.79,1.79,1.78,1.78,14400.0,1.0664,1.0664,1.0604,1.0604,14400.0
2009-04-07 14:20:00,1.79,1.79,1.78,1.79,53300.0,1.0664,1.0664,1.0604,1.0664,53300.0
2009-04-07 14:25:00,1.79,1.79,1.78,1.79,6800.0,1.0664,1.0664,1.0604,1.0664,6800.0
2009-04-07 14:30:00,1.78,1.79,1.78,1.78,30400.0,1.0604,1.0664,1.0604,1.0604,30400.0
2009-04-07 14:35:00,1.78,1.79,1.78,1.78,21800.0,1.0604,1.0664,1.0604,1.0604,21800.0
2009-04-07 14:40:00,1.78,1.79,1.78,1.78,40100.0,1.0604,1.0664,1.0604,1.0604,40100.0
2009-04-07 14:45:00,1.78,1.79,1.78,1.78,66000.0,1.0604,1.0664,1.0604,1.0604,66000.0
2009-04-07 14:50:00,1.78,1.79,1.78,1.78,40500.0,1.0604,1.0664,1.0604,1.0604,40500.0
2009-04-07 14:55:00,1.78,1.79,1.78,1.78,70600.0,1.0604,1.0664,1.0604,1.0604,70600.0
2009-04-07 15:00:00,1.79,1.79,1.78,1.78,89500.0,1.0664,1.0664,1.0604,1.0604,89500.0
2009-04-07 15:05:00,1.79,1.79,1.77,1.77,119300.0,1.0664,1.0664,1.0545,1.0545,119300.0
2009-04-07 15:10:00,1.77,1.8,1.77,1.79,168100.0,1.0545,1.0724,1.0545,1.0664,168100.0
2009-04-07 15:15:00,1.8,1.81,1.79,1.8,166300.0,1.0724,1.0783,1.0664,1.0724,166300.0
2009-04-07 15:20:00,1.8,1.8,1.77,1.77,239900.0,1.0724,1.0724,1.0545,1.0545,239900.0
2009-04-07 15:25:00,1.77,1.78,1.77,1.77,204000.0,1.0545,1.0604,1.0545,1.0545,204000.0
2009-04-07 15:30:00,1.76,1.78,1.76,1.78,207600.0,1.0485,1.0604,1.0485,1.0604,207600.0
2009-04-07 15:35:00,1.78,1.79,1.77,1.79,145900.0,1.0604,1.0664,1.0545,1.0664,145900.0
2009-04-07 15:40:00,1.79,1.79,1.77,1.78,250300.0,1.0664,1.0664,1.0545,1.0604,250300.0
2009-04-07 15:45:00,1.78,1.81,1.77,1.81,246200.0,1.0604,1.0783,1.0545,1.0783,246200.0
2009-04-07 15:50:00,1.8,1.81,1.77,1.78,808500.0,1.0724,1.0783,1.0545,1.0604,808500.0
2009-04-07 15:55:00,1.77,1.78,1.75,1.75,927300.0,1.0545,1.0604,1.0426,1.0426,927300.0
2009-04-08 09:30:00,1.8,1.84,1.79,1.82,374700.0,1.0724,1.0962,1.0664,1.0843,374700.0
2009-04-08 09:35:00,1.83,1.83,1.79,1.79,207900.0,1.0902,1.0902,1.0664,1.0664,207900.0
2009-04-08 09:40:00,1.79,1.79,1.7,1.72,651700.0,1.0664,1.0664,1.0128,1.0247,651700.0
2009-04-08 09:45:00,1.71,1.78,1.71,1.74,164600.0,1.0187,1.0604,1.0187,1.0366,164600.0
2009-04-08 09:50:00,1.74,1.76,1.74,1.75,224800.0,1.0366,1.0485,1.0366,1.0426,224800.0
2009-04-08 09:55:00,1.75,1.78,1.75,1.76,89500.0,1.0426,1.0604,1.0426,1.0485,89500.0
2009-04-08 10:00:00,1.75,1.77,1.74,1.76,68900.0,1.0426,1.0545,1.0366,1.0485,68900.0
2009-04-08 10:05:00,1.76,1.77,1.76,1.77,69200.0,1.0485,1.0545,1.0485,1.0545,69200.0
2009-04-08 10:10:00,1.76,1.77,1.76,1.76,87800.0,1.0485,1.0545,1.0485,1.0485,87800.0
2009-04-08 10:15:00,1.76,1.77,1.75,1.75,42800.0,1.0485,1.0545,1.0426,1.0426,42800.0
2009-04-08 10:20:00,1.75,1.76,1.74,1.74,73400.0,1.0426,1.0485,1.0366,1.0366,73400.0
2009-04-08 10:25:00,1.74,1.75,1.72,1.74,82500.0,1.0366,1.0426,1.0247,1.0366,82500.0
2009-04-08 10:30:00,1.75,1.78,1.74,1.78,74500.0,1.0426,1.0604,1.0366,1.0604,74500.0
2009-04-08 10:35:00,1.78,1.78,1.77,1.77,41600.0,1.0604,1.0604,1.0545,1.0545,41600.0
2009-04-08 10:40:00,1.77,1.77,1.76,1.77,40100.0,1.0545,1.0545,1.0485,1.0545,40100.0
2009-04-08 10:45:00,1.77,1.77,1.76,1.77,29700.0,1.0545,1.0545,1.0485,1.0545,29700.0
2009-04-08 10:50:00,1.77,1.77,1.76,1.77,9000.0,1.0545,1.0545,1.0485,1.0545,9000.0
2009-04-08 10:55:00,1.77,1.77,1.76,1.77,31300.0,1.0545,1.0545,1.0485,1.0545,31300.0
2009-04-08 11:00:00,1.76,1.77,1.76,1.76,45200.0,1.0485,1.0545,1.0485,1.0485,45200.0
2009-04-08 11:05:00,1.76,1.77,1.75,1.76,54500.0,1.0485,1.0545,1.0426,1.0485,54500.0
2009-04-08 11:10:00,1.76,1.76,1.75,1.75,98800.0,1.0485,1.0485,1.0426,1.0426,98800.0
2009-04-08 11:15:00,1.75,1.76,1.75,1.75,28500.0,1.0426,1.0485,1.0426,1.0426,28500.0
2009-04-08 11:20:00,1.75,1.76,1.75,1.75,21000.0,1.0426,1.0485,1.0426,1.0426,21000.0
2009-04-08 11:25:00,1.75,1.77,1.74,1.74,245700.0,1.0426,1.0545,1.0366,1.0366,245700.0
2009-04-08 11:30:00,1.74,1.74,1.73,1.74,54900.0,1.0366,1.0366,1.0307,1.0366,54900.0
2009-04-08 11:35:00,1.73,1.74,1.73,1.73,80700.0,1.0307,1.0366,1.0307,1.0307,80700.0
2009-04-08 11:40:00,1.73,1.75,1.73,1.75,33200.0,1.0307,1.0426,1.0307,1.0426,33200.0
2009-04-08 11:45:00,1.75,1.76,1.74,1.76,71000.0,1.0426,1.0485,1.0366,1.0485,71000.0
2009-04-08 11:50:00,1.76,1.76,1.75,1.75,5800.0,1.0485,1.0485,1.0426,1.0426,5800.0
2009-04-08 11:55:00,1.75,1.76,1.75,1.75,13800.0,1.0426,1.0485,1.0426,1.0426,13800.0
2009-04-08 12:00:00,1.75,1.76,1.73,1.73,56300.0,1.0426,1.0485,1.0307,1.0307,56300.0
2009-04-08 12:05:00,1.73,1.74,1.73,1.73,29700.0,1.0307,1.0366,1.0307,1.0307,29700.0
2009-04-08 12:10:00,1.73,1.74,1.73,1.73,33000.0,1.0307,1.0366,1.0307,1.0307,33000.0
2009-04-08 12:15:00,1.73,1.74,1.73,1.73,16700.0,1.0307,1.0366,1.0307,1.0307,16700.0
2009-04-08 12:20:00,1.74,1.74,1.73,1.73,12000.0,1.0366,1.0366,1.0307,1.0307,12000.0
2009-04-08 12:25:00,1.74,1.74,1.73,1.73,15400.0,1.0366,1.0366,1.0307,1.0307,15400.0
2009-04-08 12:30:00,1.73,1.74,1.73,1.74,73200.0,1.0307,1.0366,1.0307,1.0366,73200.0
2009-04-08 12:35:00,1.74,1.76,1.73,1.76,139500.0,1.0366,1.0485,1.0307,1.0485,139500.0
2009-04-08 12:40:00,1.76,1.77,1.76,1.76,53900.0,1.0485,1.0545,1.0485,1.0485,53900.0
2009-04-08 12:45:00,1.76,1.77,1.75,1.75,89000.0,1.0485,1.0545,1.0426,1.0426,89000.0
2009-04-08 12:50:00,1.75,1.76,1.75,1.76,35000.0,1.0426,1.0485,1.0426,1.0485,35000.0
2009-04-08 12:55:00,1.75,1.76,1.75,1.75,42800.0,1.0426,1.0485,1.0426,1.0426,42800.0
2009-04-08 13:00:00,1.75,1.76,1.75,1.75,17000.0,1.0426,1.0485,1.0426,1.0426,17000.0
2009-04-08 13:05:00,1.75,1.76,1.75,1.75,22800.0,1.0426,1.0485,1.0426,1.0426,22800.0
2009-04-08 13:10:00,1.75,1.76,1.75,1.75,17200.0,1.0426,1.0485,1.0426,1.0426,17200.0
2009-04-08 13:15:00,1.75,1.76,1.75,1.76,33900.0,1.0426,1.0485,1.0426,1.0485,33900.0
2009-04-08 13:20:00,1.76,1.77,1.75,1.77,54700.0,1.0485,1.0545,1.0426,1.0545,54700.0
2009-04-08 13:25:00,1.77,1.77,1.76,1.76,24500.0,1.0545,1.0545,1.0485,1.0485,24500.0
2009-04-08 13:30:00,1.77,1.77,1.76,1.76,8500.0,1.0545,1.0545,1.0485,1.0485,8500.0
2009-04-08 13:35:00,1.76,1.77,1.76,1.76,69000.0,1.0485,1.0545,1.0485,1.0485,69000.0
2009-04-08 13:40:00,1.75,1.76,1.75,1.76,20900.0,1.0426,1.0485,1.0426,1.0485,20900.0
2009-04-08 13:45:00,1.75,1.76,1.75,1.75,54100.0,1.0426,1.0485,1.0426,1.0426,54100.0
2009-04-08 13:50:00,1.75,1.76,1.75,1.76,6100.0,1.0426,1.0485,1.0426,1.0485,6100.0
2009-04-08 13:55:00,1.75,1.76,1.75,1.75,53300.0,1.0426,1.0485,1.0426,1.0426,53300.0
2009-04-08 14:00:00,1.75,1.76,1.74,1.74,118800.0,1.0426,1.0485,1.0366,1.0366,118800.0
2009-04-08 14:05:00,1.74,1.75,1.73,1.74,51900.0,1.0366,1.0426,1.0307,1.0366,51900.0
2009-04-08 14:10:00,1.74,1.74,1.73,1.74,67400.0,1.0366,1.0366,1.0307,1.0366,67400.0
2009-04-08 14:15:00,1.74,1.74,1.71,1.72,145300.0,1.0366,1.0366,1.0187,1.0247,145300.0
2009-04-08 14:20:00,1.72,1.74,1.72,1.74,106000.0,1.0247,1.0366,1.0247,1.0366,106000.0
2009-04-08 14:25:00,1.73,1.74,1.73,1.74,7900.0,1.0307,1.0366,1.0307,1.0366,7900.0
2009-04-08 14:30:00,1.74,1.74,1.72,1.72,30700.0,1.0366,1.0366,1.0247,1.0247,30700.0
2009-04-08 14:35:00,1.72,1.73,1.72,1.72,27100.0,1.0247,1.0307,1.0247,1.0247,27100.0
2009-04-08 14:40:00,1.72,1.73,1.72,1.72,28000.0,1.0247,1.0307,1.0247,1.0247,28000.0
2009-04-08 14:45:00,1.72,1.73,1.71,1.71,27300.0,1.0247,1.0307,1.0187,1.0187,27300.0
2009-04-08 14:50:00,1.71,1.72,1.71,1.71,40000.0,1.0187,1.0247,1.0187,1.0187,40000.0
2009-04-08 14:55:00,1.71,1.71,1.7,1.7,147200.0,1.0187,1.0187,1.0128,1.0128,147200.0
2009-04-08 15:00:00,1.7,1.71,1.68,1.68,223100.0,1.0128,1.0187,1.0009,1.0009,223100.0
2009-04-08 15:05:00,1.68,1.69,1.68,1.68,164900.0,1.0009,1.0068,1.0009,1.0009,164900.0
2009-04-08 15:10:00,1.68,1.69,1.68,1.68,84000.0,1.0009,1.0068,1.0009,1.0009,84000.0
2009-04-08 15:15:00,1.68,1.69,1.66,1.67,166900.0,1.0009,1.0068,0.989,0.9949,166900.0
2009-04-08 15:20:00,1.67,1.68,1.65,1.66,312900.0,0.9949,1.0009,0.983,0.989,312900.0
2009-04-08 15:25:00,1.67,1.67,1.66,1.66,189400.0,0.9949,0.9949,0.989,0.989,189400.0
2009-04-08 15:30:00,1.66,1.67,1.66,1.66,54000.0,0.989,0.9949,0.989,0.989,54000.0
2009-04-08 15:35:00,1.67,1.67,1.66,1.66,45500.0,0.9949,0.9949,0.989,0.989,45500.0
2009-04-08 15:40:00,1.66,1.68,1.66,1.67,204200.0,0.989,1.0009,0.989,0.9949,204200.0
2009-04-08 15:45:00,1.67,1.7,1.67,1.7,208600.0,0.9949,1.0128,0.9949,1.0128,208600.0
2009-04-08 15:50:00,1.7,1.7,1.69,1.7,93500.0,1.0128,1.0128,1.0068,1.0128,93500.0
2009-04-08 15:55:00,1.7,1.75,1.69,1.72,380500.0,1.0128,1.0426,1.0068,1.0247,380500.0
2009-04-09 09:30:00,1.99,2.0,1.91,1.93,783900.0,1.1856,1.1915,1.1379,1.1498,783900.0
2009-04-09 09:35:00,1.93,1.94,1.92,1.92,372300.0,1.1498,1.1558,1.1439,1.1439,372300.0
2009-04-09 09:40:00,1.93,1.93,1.9,1.91,498100.0,1.1498,1.1498,1.1319,1.1379,498100.0
2009-04-09 09:45:00,1.91,1.93,1.91,1.93,251800.0,1.1379,1.1498,1.1379,1.1498,251800.0
2009-04-09 09:50:00,1.93,1.93,1.92,1.93,187400.0,1.1498,1.1498,1.1439,1.1498,187400.0
2009-04-09 09:55:00,1.93,1.96,1.92,1.95,232200.0,1.1498,1.1677,1.1439,1.1617,232200.0
2009-04-09 10:00:00,1.95,1.95,1.94,1.94,249100.0,1.1617,1.1617,1.1558,1.1558,249100.0
2009-04-09 10:05:00,1.94,1.95,1.9,1.92,249700.0,1.1558,1.1617,1.1319,1.1439,249700.0
2009-04-09 10:10:00,1.92,1.93,1.91,1.92,130900.0,1.1439,1.1498,1.1379,1.1439,130900.0
2009-04-09 10:15:00,1.93,1.95,1.92,1.95,139100.0,1.1498,1.1617,1.1439,1.1617,139100.0
2009-04-09 10:20:00,1.95,1.95,1.92,1.92,189200.0,1.1617,1.1617,1.1439,1.1439,189200.0
2009-04-09 10:25:00,1.93,1.95,1.92,1.94,121700.0,1.1498,1.1617,1.1439,1.1558,121700.0
2009-04-09 10:30:00,1.94,1.94,1.92,1.92,123300.0,1.1558,1.1558,1.1439,1.1439,123300.0
2009-04-09 10:35:00,1.92,1.93,1.92,1.92,53700.0,1.1439,1.1498,1.1439,1.1439,53700.0
2009-04-09 10:40:00,1.92,1.93,1.91,1.91,112700.0,1.1439,1.1498,1.1379,1.1379,112700.0
2009-04-09 10:45:00,1.92,1.92,1.91,1.92,70600.0,1.1439,1.1439,1.1379,1.1439,70600.0
2009-04-09 10:50:00,1.91,1.92,1.91,1.92,108300.0,1.1379,1.1439,1.1379,1.1439,108300.0
2009-04-09 10:55:00,1.91,1.92,1.91,1.91,43800.0,1.1379,1.1439,1.1379,1.1379,43800.0
2009-04-09 11:00:00,1.91,1.92,1.9,1.9,127400.0,1.1379,1.1439,1.1319,1.1319,127400.0
2009-04-09 11:05:00,1.9,1.91,1.9,1.9,113700.0,1.1319,1.1379,1.1319,1.1319,113700.0
2009-04-09 11:10:00,1.9,1.91,1.9,1.91,76900.0,1.1319,1.1379,1.1319,1.1379,76900.0
2009-04-09 11:15:00,1.91,1.91,1.9,1.91,18900.0,1.1379,1.1379,1.1319,1.1379,18900.0
2009-04-09 11:20:00,1.91,1.91,1.9,1.9,59500.0,1.1379,1.1379,1.1319,1.1319,59500.0
2009-04-09 11:25:00,1.9,1.91,1.9,1.91,94500.0,1.1319,1.1379,1.1319,1.1379,94500.0
2009-04-09 11:30:00,1.91,1.92,1.9,1.91,179700.0,1.1379,1.1439,1.1319,1.1379,179700.0
2009-04-09 11:35:00,1.9,1.9,1.86,1.87,216200.0,1.1319,1.1319,1.1081,1.1141,216200.0
2009-04-09 11:40:00,1.88,1.89,1.87,1.88,229900.0,1.12,1.126,1.1141,1.12,229900.0
2009-04-09 11:45:00,1.89,1.89,1.88,1.88,48700.0,1.126,1.126,1.12,1.12,48700.0
2009-04-09 11:50:00,1.88,1.89,1.88,1.89,51800.0,1.12,1.126,1.12,1.126,51800.0
2009-04-09 11:55:00,1.89,1.9,1.88,1.9,155300.0,1.126,1.1319,1.12,1.1319,155300.0
2009-04-09 12:00:00,1.9,1.92,1.9,1.92,156200.0,1.1319,1.1439,1.1319,1.1439,156200.0
2009-04-09 12:05:00,1.91,1.94,1.91,1.94,244700.0,1.1379,1.1558,1.1379,1.1558,244700.0
2009-04-09 12:10:00,1.94,1.94,1.92,1.92,295800.0,1.1558,1.1558,1.1439,1.1439,295800.0
2009-04-09 12:15:00,1.92,1.93,1.92,1.93,48900.0,1.1439,1.1498,1.1439,1.1498,48900.0
2009-04-09 12:20:00,1.93,1.93,1.92,1.93,34500.0,1.1498,1.1498,1.1439,1.1498,34500.0
2009-04-09 12:25:00,1.93,1.94,1.93,1.93,51800.0,1.1498,1.1558,1.1498,1.1498,51800.0
2009-04-09 12:30:00,1.94,1.94,1.92,1.93,271500.0,1.1558,1.1558,1.1439,1.1498,271500.0
2009-04-09 12:35:00,1.93,1.93,1.92,1.93,56700.0,1.1498,1.1498,1.1439,1.1498,56700.0
2009-04-09 12:40:00,1.93,1.94,1.92,1.94,80900.0,1.1498,1.1558,1.1439,1.1558,80900.0
2009-04-09 12:45:00,1.94,1.94,1.93,1.94,15100.0,1.1558,1.1558,1.1498,1.1558,15100.0
2009-04-09 12:50:00,1.94,1.96,1.93,1.94,366600.0,1.1558,1.1677,1.1498,1.1558,366600.0
2009-04-09 12:55:00,1.95,1.95,1.93,1.93,119000.0,1.1617,1.1617,1.1498,1.1498,119000.0
2009-04-09 13:00:00,1.94,1.94,1.92,1.93,155700.0,1.1558,1.1558,1.1439,1.1498,155700.0
2009-04-09 13:05:00,1.92,1.94,1.92,1.93,232400.0,1.1439,1.1558,1.1439,1.1498,232400.0
2009-04-09 13:10:00,1.94,1.99,1.93,1.99,684600.0,1.1558,1.1856,1.1498,1.1856,684600.0
2009-04-09 13:15:00,1.99,1.99,1.98,1.99,110500.0,1.1856,1.1856,1.1796,1.1856,110500.0
2009-04-09 13:20:00,1.98,1.99,1.96,1.97,193800.0,1.1796,1.1856,1.1677,1.1736,193800.0
2009-04-09 13:25:00,1.99,1.99,1.96,1.96,112800.0,1.1856,1.1856,1.1677,1.1677,112800.0
2009-04-09 13:30:00,1.97,1.97,1.96,1.97,74500.0,1.1736,1.1736,1.1677,1.1736,74500.0
2009-04-09 13:35:00,1.97,1.97,1.96,1.97,139200.0,1.1736,1.1736,1.1677,1.1736,139200.0
2009-04-09 13:40:00,1.97,1.97,1.96,1.97,105100.0,1.1736,1.1736,1.1677,1.1736,105100.0
2009-04-09 13:45:00,1.97,1.99,1.97,1.99,406100.0,1.1736,1.1856,1.1736,1.1856,406100.0
2009-04-09 13:50:00,1.99,1.99,1.97,1.99,271900.0,1.1856,1.1856,1.1736,1.1856,271900.0
2009-04-09 13:55:00,1.99,2.03,1.98,2.02,1688900.0,1.1856,1.2094,1.1796,1.2034,1688900.0
2009-04-09 14:00:00,2.02,2.03,2.0,2.0,300200.0,1.2034,1.2094,1.1915,1.1915,300200.0
2009-04-09 14:05:00,2.0,2.01,2.0,2.01,69600.0,1.1915,1.1975,1.1915,1.1975,69600.0
2009-04-09 14:10:00,2.01,2.01,2.0,2.01,50400.0,1.1975,1.1975,1.1915,1.1975,50400.0
2009-04-09 14:15:00,2.01,2.01,2.0,2.01,266000.0,1.1975,1.1975,1.1915,1.1975,266000.0
2009-04-09 14:20:00,2.01,2.01,2.0,2.01,104800.0,1.1975,1.1975,1.1915,1.1975,104800.0
2009-04-09 14:25:00,2.01,2.01,2.0,2.0,96800.0,1.1975,1.1975,1.1915,1.1915,96800.0
2009-04-09 14:30:00,2.0,2.01,1.99,2.0,220500.0,1.1915,1.1975,1.1856,1.1915,220500.0
2009-04-09 14:35:00,2.0,2.01,1.99,2.01,443900.0,1.1915,1.1975,1.1856,1.1975,443900.0
2009-04-09 14:40:00,2.01,2.02,1.99,2.0,303200.0,1.1975,1.2034,1.1856,1.1915,303200.0
2009-04-09 14:45:00,2.0,2.01,1.99,2.01,97700.0,1.1915,1.1975,1.1856,1.1975,97700.0
2009-04-09 14:50:00,2.0,2.02,2.0,2.02,177100.0,1.1915,1.2034,1.1915,1.2034,177100.0
2009-04-09 14:55:00,2.02,2.02,2.01,2.02,157500.0,1.2034,1.2034,1.1975,1.2034,157500.0
2009-04-09 15:00:00,2.02,2.03,2.01,2.03,188100.0,1.2034,1.2094,1.1975,1.2094,188100.0
2009-04-09 15:05:00,2.03,2.03,2.02,2.03,65200.0,1.2094,1.2094,1.2034,1.2094,65200.0
2009-04-09 15:10:00,2.02,2.03,1.99,1.99,287600.0,1.2034,1.2094,1.1856,1.1856,287600.0
2009-04-09 15:15:00,1.99,2.02,1.99,2.02,178700.0,1.1856,1.2034,1.1856,1.2034,178700.0
2009-04-09 15:20:00,2.02,2.02,2.01,2.01,247800.0,1.2034,1.2034,1.1975,1.1975,247800.0
2009-04-09 15:25:00,2.01,2.03,2.01,2.03,233500.0,1.1975,1.2094,1.1975,1.2094,233500.0
2009-04-09 15:30:00,2.03,2.08,2.02,2.08,718600.0,1.2094,1.2392,1.2034,1.2392,718600.0
2009-04-09 15:35:00,2.07,2.09,2.07,2.08,420500.0,1.2332,1.2451,1.2332,1.2392,420500.0
2009-04-09 15:40:00,2.08,2.1,2.08,2.08,340300.0,1.2392,1.2511,1.2392,1.2392,340300.0
2009-04-09 15:45:00,2.09,2.1,2.08,2.09,1024900.0,1.2451,1.2511,1.2392,1.2451,1024900.0
2009-04-09 15:50:00,2.1,2.12,2.08,2.1,928000.0,1.2511,1.263,1.2392,1.2511,928000.0
2009-04-09 15:55:00,2.1,2.12,2.09,2.12,791400.0,1.2511,1.263,1.2451,1.263,791400.0
2009-04-13 09:30:00,2.08,2.1,2.06,2.08,428500.0,1.2392,1.2511,1.2273,1.2392,428500.0
2009-04-13 09:35:00,2.08,2.08,2.03,2.07,321300.0,1.2392,1.2392,1.2094,1.2332,321300.0
2009-04-13 09:40:00,2.07,2.08,2.05,2.06,194000.0,1.2332,1.2392,1.2213,1.2273,194000.0
2009-04-13 09:45:00,2.07,2.07,2.04,2.05,434900.0,1.2332,1.2332,1.2153,1.2213,434900.0
2009-04-13 09:50:00,2.04,2.05,2.02,2.03,395000.0,1.2153,1.2213,1.2034,1.2094,395000.0
2009-04-13 09:55:00,2.03,2.04,2.03,2.03,170900.0,1.2094,1.2153,1.2094,1.2094,170900.0
2009-04-13 10:00:00,2.04,2.08,2.03,2.08,525100.0,1.2153,1.2392,1.2094,1.2392,525100.0
2009-04-13 10:05:00,2.07,2.14,2.07,2.14,511500.0,1.2332,1.2749,1.2332,1.2749,511500.0
2009-04-13 10:10:00,2.14,2.25,2.13,2.23,1065700.0,1.2749,1.3405,1.269,1.3285,1065700.0
2009-04-13 10:15:00,2.24,2.28,2.21,2.24,1015400.0,1.3345,1.3583,1.3166,1.3345,1015400.0
2009-04-13 10:20:00,2.24,2.3,2.23,2.3,609100.0,1.3345,1.3702,1.3285,1.3702,609100.0
2009-04-13 10:25:00,2.3,2.32,2.26,2.26,314300.0,1.3702,1.3822,1.3464,1.3464,314300.0
2009-04-13 10:30:00,2.26,2.32,2.23,2.27,652600.0,1.3464,1.3822,1.3285,1.3524,652600.0
2009-04-13 10:35:00,2.27,2.32,2.27,2.31,293900.0,1.3524,1.3822,1.3524,1.3762,293900.0
2009-04-13 10:40:00,2.3,2.31,2.29,2.31,264300.0,1.3702,1.3762,1.3643,1.3762,264300.0
2009-04-13 10:45:00,2.31,2.36,2.3,2.32,669100.0,1.3762,1.406,1.3702,1.3822,669100.0
2009-04-13 10:50:00,2.33,2.42,2.32,2.39,491900.0,1.3881,1.4417,1.3822,1.4239,491900.0
2009-04-13 10:55:00,2.38,2.44,2.38,2.4,566600.0,1.4179,1.4536,1.4179,1.4298,566600.0
2009-04-13 11:00:00,2.4,2.42,2.38,2.4,709100.0,1.4298,1.4417,1.4179,1.4298,709100.0
2009-04-13 11:05:00,2.4,2.41,2.37,2.37,451200.0,1.4298,1.4358,1.4119,1.4119,451200.0
2009-04-13 11:10:00,2.37,2.39,2.32,2.33,355700.0,1.4119,1.4239,1.3822,1.3881,355700.0
2009-04-13 11:15:00,2.32,2.35,2.32,2.33,372000.0,1.3822,1.4,1.3822,1.3881,372000.0
2009-04-13 11:20:00,2.34,2.37,2.32,2.37,362000.0,1.3941,1.4119,1.3822,1.4119,362000.0
2009-04-13 11:25:00,2.37,2.41,2.36,2.4,400500.0,1.4119,1.4358,1.406,1.4298,400500.0
2009-04-13 11:30:00,2.4,2.41,2.39,2.4,246000.0,1.4298,1.4358,1.4239,1.4298,246000.0
2009-04-13 11:35:00,2.41,2.41,2.39,2.4,386700.0,1.4358,1.4358,1.4239,1.4298,386700.0
2009-04-13 11:40:00,2.4,2.4,2.07,2.34,179300.0,1.4298,1.4298,1.2332,1.3941,179300.0
2009-04-13 11:45:00,2.33,2.37,2.33,2.35,196900.0,1.3881,1.4119,1.3881,1.4,196900.0
2009-04-13 11:50:00,2.35,2.37,2.34,2.36,195500.0,1.4,1.4119,1.3941,1.406,195500.0
2009-04-13 11:55:00,2.36,2.39,2.36,2.39,126600.0,1.406,1.4239,1.406,1.4239,126600.0
2009-04-13 12:00:00,2.39,2.43,2.38,2.42,540200.0,1.4239,1.4477,1.4179,1.4417,540200.0
2009-04-13 12:05:00,2.42,2.43,2.42,2.42,217300.0,1.4417,1.4477,1.4417,1.4417,217300.0
2009-04-13 12:10:00,2.43,2.46,2.42,2.45,554800.0,1.4477,1.4656,1.4417,1.4596,554800.0
2009-04-13 12:15:00,2.45,2.48,2.45,2.48,279400.0,1.4596,1.4775,1.4596,1.4775,279400.0
2009-04-13 12:20:00,2.48,2.49,2.45,2.49,287900.0,1.4775,1.4834,1.4596,1.4834,287900.0
2009-04-13 12:25:00,2.49,2.53,2.48,2.5,1190000.0,1.4834,1.5073,1.4775,1.4894,1190000.0
2009-04-13 12:30:00,2.5,2.61,2.5,2.6,709900.0,1.4894,1.5549,1.4894,1.549,709900.0
2009-04-13 12:35:00,2.6,2.62,2.52,2.54,675500.0,1.549,1.5609,1.5013,1.5132,675500.0
2009-04-13 12:40:00,2.53,2.57,2.53,2.56,176300.0,1.5073,1.5311,1.5073,1.5251,176300.0
2009-04-13 12:45:00,2.56,2.57,2.49,2.55,426900.0,1.5251,1.5311,1.4834,1.5192,426900.0
2009-04-13 12:50:00,2.56,2.56,2.54,2.54,191500.0,1.5251,1.5251,1.5132,1.5132,191500.0
2009-04-13 12:55:00,2.55,2.58,2.54,2.58,130800.0,1.5192,1.5371,1.5132,1.5371,130800.0
2009-04-13 13:00:00,2.58,2.59,2.54,2.54,297800.0,1.5371,1.543,1.5132,1.5132,297800.0
2009-04-13 13:05:00,2.54,2.6,2.54,2.58,272000.0,1.5132,1.549,1.5132,1.5371,272000.0
2009-04-13 13:10:00,2.58,2.58,2.56,2.57,250300.0,1.5371,1.5371,1.5251,1.5311,250300.0
2009-04-13 13:15:00,2.56,2.57,2.55,2.55,131400.0,1.5251,1.5311,1.5192,1.5192,131400.0
2009-04-13 13:20:00,2.55,2.59,2.55,2.55,554000.0,1.5192,1.543,1.5192,1.5192,554000.0
2009-04-13 13:25:00,2.55,2.56,2.53,2.55,178100.0,1.5192,1.5251,1.5073,1.5192,178100.0
2009-04-13 13:30:00,2.55,2.62,2.55,2.62,309600.0,1.5192,1.5609,1.5192,1.5609,309600.0
2009-04-13 13:35:00,2.62,2.65,2.59,2.6,699100.0,1.5609,1.5788,1.543,1.549,699100.0
2009-04-13 13:40:00,2.59,2.62,2.59,2.61,123400.0,1.543,1.5609,1.543,1.5549,123400.0
2009-04-13 13:45:00,2.62,2.69,2.61,2.67,570500.0,1.5609,1.6026,1.5549,1.5907,570500.0
2009-04-13 13:50:00,2.66,2.7,2.65,2.7,301200.0,1.5847,1.6085,1.5788,1.6085,301200.0
2009-04-13 13:55:00,2.7,2.7,2.66,2.67,353600.0,1.6085,1.6085,1.5847,1.5907,353600.0
2009-04-13 14:00:00,2.67,2.7,2.66,2.68,521800.0,1.5907,1.6085,1.5847,1.5966,521800.0
2009-04-13 14:05:00,2.68,2.77,2.67,2.74,892000.0,1.5966,1.6502,1.5907,1.6324,892000.0
2009-04-13 14:10:00,2.74,2.78,2.7,2.73,557200.0,1.6324,1.6562,1.6085,1.6264,557200.0
2009-04-13 14:15:00,2.73,2.78,2.73,2.75,323800.0,1.6264,1.6562,1.6264,1.6383,323800.0
2009-04-13 14:20:00,2.76,2.79,2.72,2.79,379900.0,1.6443,1.6622,1.6205,1.6622,379900.0
2009-04-13 14:25:00,2.78,2.85,2.78,2.84,457700.0,1.6562,1.6979,1.6562,1.6919,457700.0
2009-04-13 14:30:00,2.85,2.95,2.84,2.93,1129600.0,1.6979,1.7575,1.6919,1.7456,1129600.0
2009-04-13 14:35:00,2.93,3.0,2.89,2.97,970900.0,1.7456,1.7873,1.7217,1.7694,970900.0
2009-04-13 14:40:00,2.97,2.98,2.88,2.95,774700.0,1.7694,1.7754,1.7158,1.7575,774700.0
2009-04-13 14:45:00,2.94,2.95,2.89,2.94,491600.0,1.7515,1.7575,1.7217,1.7515,491600.0
2009-04-13 14:50:00,2.94,2.99,2.93,2.98,501100.0,1.7515,1.7813,1.7456,1.7754,501100.0
2009-04-13 14:55:00,2.99,3.01,2.89,2.89,1031400.0,1.7813,1.7932,1.7217,1.7217,1031400.0
2009-04-13 15:00:00,2.89,2.96,2.88,2.95,668900.0,1.7217,1.7634,1.7158,1.7575,668900.0
2009-04-13 15:05:00,2.95,2.99,2.94,2.97,1237000.0,1.7575,1.7813,1.7515,1.7694,1237000.0
2009-04-13 15:10:00,2.97,2.97,2.95,2.96,549200.0,1.7694,1.7694,1.7575,1.7634,549200.0
2009-04-13 15:15:00,2.96,2.97,2.94,2.95,474900.0,1.7634,1.7694,1.7515,1.7575,474900.0
2009-04-13 15:20:00,2.95,2.97,2.92,2.92,724300.0,1.7575,1.7694,1.7396,1.7396,724300.0
2009-04-13 15:25:00,2.92,2.97,2.92,2.97,580800.0,1.7396,1.7694,1.7396,1.7694,580800.0
2009-04-13 15:30:00,2.96,2.99,2.96,2.98,749700.0,1.7634,1.7813,1.7634,1.7754,749700.0
2009-04-13 15:35:00,2.99,3.01,2.97,3.0,1242500.0,1.7813,1.7932,1.7694,1.7873,1242500.0
2009-04-13 15:40:00,2.99,2.99,2.94,2.96,1037600.0,1.7813,1.7813,1.7515,1.7634,1037600.0
2009-04-13 15:45:00,2.96,2.96,2.81,2.87,2132500.0,1.7634,1.7634,1.6741,1.7098,2132500.0
2009-04-13 15:50:00,2.86,2.88,2.72,2.75,1694800.0,1.7039,1.7158,1.6205,1.6383,1694800.0
2009-04-13 15:55:00,2.74,2.85,2.74,2.85,1931900.0,1.6324,1.6979,1.6324,1.6979,1931900.0
2009-04-14 09:30:00,3.25,3.32,3.12,3.14,2358500.0,1.9362,1.9779,1.8588,1.8707,2358500.0
2009-04-14 09:35:00,3.14,3.22,3.04,3.16,1552500.0,1.8707,1.9183,1.8111,1.8826,1552500.0
2009-04-14 09:40:00,3.17,3.46,3.15,3.46,2001800.0,1.8885,2.0613,1.8766,2.0613,2001800.0
2009-04-14 09:45:00,3.46,3.5,3.27,3.44,1715400.0,2.0613,2.0851,1.9481,2.0494,1715400.0
2009-04-14 09:50:00,3.45,3.5,3.38,3.48,981500.0,2.0554,2.0851,2.0137,2.0732,981500.0
2009-04-14 09:55:00,3.47,3.5,3.42,3.5,764800.0,2.0673,2.0851,2.0375,2.0851,764800.0
2009-04-14 10:00:00,3.48,3.5,3.46,3.48,895900.0,2.0732,2.0851,2.0613,2.0732,895900.0
2009-04-14 10:05:00,3.49,3.5,3.4,3.42,610900.0,2.0792,2.0851,2.0256,2.0375,610900.0
2009-04-14 10:10:00,3.42,3.44,3.35,3.37,808200.0,2.0375,2.0494,1.9958,2.0077,808200.0
2009-04-14 10:15:00,3.36,3.37,3.27,3.27,927800.0,2.0017,2.0077,1.9481,1.9481,927800.0
2009-04-14 10:20:00,3.27,3.31,3.26,3.26,908300.0,1.9481,1.972,1.9422,1.9422,908300.0
2009-04-14 10:25:00,3.26,3.27,3.16,3.25,1413700.0,1.9422,1.9481,1.8826,1.9362,1413700.0
2009-04-14 10:30:00,3.25,3.3,3.23,3.25,734200.0,1.9362,1.966,1.9243,1.9362,734200.0
2009-04-14 10:35:00,3.25,3.26,3.22,3.23,313200.0,1.9362,1.9422,1.9183,1.9243,313200.0
2009-04-14 10:40:00,3.23,3.29,3.21,3.28,734200.0,1.9243,1.96,1.9124,1.9541,734200.0
2009-04-14 10:45:00,3.28,3.29,3.24,3.26,376700.0,1.9541,1.96,1.9302,1.9422,376700.0
2009-04-14 10:50:00,3.26,3.27,3.25,3.26,193300.0,1.9422,1.9481,1.9362,1.9422,193300.0
2009-04-14 10:55:00,3.27,3.27,3.25,3.26,160000.0,1.9481,1.9481,1.9362,1.9422,160000.0
2009-04-14 11:00:00,3.26,3.27,3.24,3.24,207700.0,1.9422,1.9481,1.9302,1.9302,207700.0
2009-04-14 11:05:00,3.25,3.25,3.1,3.13,1056900.0,1.9362,1.9362,1.8468,1.8647,1056900.0
2009-04-14 11:10:00,3.13,3.15,3.1,3.15,336200.0,1.8647,1.8766,1.8468,1.8766,336200.0
2009-04-14 11:15:00,3.15,3.19,3.14,3.15,471300.0,1.8766,1.9005,1.8707,1.8766,471300.0
2009-04-14 11:20:00,3.16,3.16,3.07,3.09,638100.0,1.8826,1.8826,1.829,1.8409,638100.0
2009-04-14 11:25:00,3.1,3.1,3.05,3.05,336800.0,1.8468,1.8468,1.8171,1.8171,336800.0
2009-04-14 11:30:00,3.05,3.06,2.87,2.98,1778600.0,1.8171,1.823,1.7098,1.7754,1778600.0
2009-04-14 11:35:00,2.96,3.02,2.96,2.99,699400.0,1.7634,1.7992,1.7634,1.7813,699400.0
2009-04-14 11:40:00,2.99,3.05,2.97,3.04,420200.0,1.7813,1.8171,1.7694,1.8111,420200.0
2009-04-14 11:45:00,3.04,3.17,3.02,3.15,771300.0,1.8111,1.8885,1.7992,1.8766,771300.0
2009-04-14 11:50:00,3.15,3.15,3.08,3.08,232000.0,1.8766,1.8766,1.8349,1.8349,232000.0
2009-04-14 11:55:00,3.08,3.09,3.0,3.01,450100.0,1.8349,1.8409,1.7873,1.7932,450100.0
2009-04-14 12:00:00,3.01,3.04,3.0,3.03,272300.0,1.7932,1.8111,1.7873,1.8051,272300.0
2009-04-14 12:05:00,3.03,3.1,3.01,3.02,544100.0,1.8051,1.8468,1.7932,1.7992,544100.0
2009-04-14 12:10:00,3.03,3.03,2.97,2.99,429100.0,1.8051,1.8051,1.7694,1.7813,429100.0
2009-04-14 12:15:00,2.98,2.99,2.95,2.98,520300.0,1.7754,1.7813,1.7575,1.7754,520300.0
2009-04-14 12:20:00,2.99,3.05,2.97,3.04,302200.0,1.7813,1.8171,1.7694,1.8111,302200.0
2009-04-14 12:25:00,3.04,3.09,3.02,3.06,362200.0,1.8111,1.8409,1.7992,1.823,362200.0
2009-04-14 12:30:00,3.06,3.09,3.02,3.02,164300.0,1.823,1.8409,1.7992,1.7992,164300.0
2009-04-14 12:35:00,3.03,3.03,2.98,2.99,164300.0,1.8051,1.8051,1.7754,1.7813,164300.0
2009-04-14 12:40:00,2.99,3.0,2.91,2.94,352800.0,1.7813,1.7873,1.7336,1.7515,352800.0
2009-04-14 12:45:00,2.93,2.96,2.92,2.95,255900.0,1.7456,1.7634,1.7396,1.7575,255900.0
2009-04-14 12:50:00,2.95,2.95,2.91,2.92,233200.0,1.7575,1.7575,1.7336,1.7396,233200.0
2009-04-14 12:55:00,2.92,2.93,2.86,2.89,546200.0,1.7396,1.7456,1.7039,1.7217,546200.0
2009-04-14 13:00:00,2.89,2.95,2.88,2.93,279900.0,1.7217,1.7575,1.7158,1.7456,279900.0
2009-04-14 13:05:00,2.94,2.97,2.9,2.93,312300.0,1.7515,1.7694,1.7277,1.7456,312300.0
2009-04-14 13:10:00,2.92,2.94,2.88,2.9,395400.0,1.7396,1.7515,1.7158,1.7277,395400.0
2009-04-14 13:15:00,2.9,2.9,2.85,2.86,376100.0,1.7277,1.7277,1.6979,1.7039,376100.0
2009-04-14 13:20:00,2.86,2.89,2.82,2.84,595300.0,1.7039,1.7217,1.68,1.6919,595300.0
2009-04-14 13:25:00,2.83,2.9,2.82,2.89,264500.0,1.686,1.7277,1.68,1.7217,264500.0
2009-04-14 13:30:00,2.89,2.93,2.88,2.93,200000.0,1.7217,1.7456,1.7158,1.7456,200000.0
2009-04-14 13:35:00,2.93,2.93,2.9,2.91,183600.0,1.7456,1.7456,1.7277,1.7336,183600.0
2009-04-14 13:40:00,2.91,2.91,2.87,2.88,241700.0,1.7336,1.7336,1.7098,1.7158,241700.0
2009-04-14 13:45:00,2.88,2.88,2.84,2.84,287800.0,1.7158,1.7158,1.6919,1.6919,287800.0
2009-04-14 13:50:00,2.84,2.85,2.8,2.81,287400.0,1.6919,1.6979,1.6681,1.6741,287400.0
2009-04-14 13:55:00,2.81,2.86,2.8,2.85,214600.0,1.6741,1.7039,1.6681,1.6979,214600.0
2009-04-14 14:00:00,2.85,2.85,2.82,2.83,240000.0,1.6979,1.6979,1.68,1.686,240000.0
2009-04-14 14:05:00,2.84,2.84,2.8,2.81,178900.0,1.6919,1.6919,1.6681,1.6741,178900.0
2009-04-14 14:10:00,2.81,2.83,2.76,2.82,577700.0,1.6741,1.686,1.6443,1.68,577700.0
2009-04-14 14:15:00,2.81,2.85,2.79,2.85,205700.0,1.6741,1.6979,1.6622,1.6979,205700.0
2009-04-14 14:20:00,2.84,2.87,2.82,2.86,207900.0,1.6919,1.7098,1.68,1.7039,207900.0
2009-04-14 14:25:00,2.87,2.88,2.85,2.88,213700.0,1.7098,1.7158,1.6979,1.7158,213700.0
2009-04-14 14:30:00,2.88,2.94,2.88,2.89,391600.0,1.7158,1.7515,1.7158,1.7217,391600.0
2009-04-14 14:35:00,2.9,2.9,2.87,2.88,897300.0,1.7277,1.7277,1.7098,1.7158,897300.0
2009-04-14 14:40:00,2.88,2.88,2.82,2.85,489100.0,1.7158,1.7158,1.68,1.6979,489100.0
2009-04-14 14:45:00,2.85,2.86,2.82,2.84,266000.0,1.6979,1.7039,1.68,1.6919,266000.0
2009-04-14 14:50:00,2.83,2.84,2.75,2.76,824600.0,1.686,1.6919,1.6383,1.6443,824600.0
2009-04-14 14:55:00,2.75,2.77,2.72,2.73,681900.0,1.6383,1.6502,1.6205,1.6264,681900.0
2009-04-14 15:00:00,2.73,2.79,2.72,2.75,786500.0,1.6264,1.6622,1.6205,1.6383,786500.0
2009-04-14 15:05:00,2.75,2.78,2.74,2.77,302900.0,1.6383,1.6562,1.6324,1.6502,302900.0
2009-04-14 15:10:00,2.78,2.78,2.75,2.77,215900.0,1.6562,1.6562,1.6383,1.6502,215900.0
2009-04-14 15:15:00,2.77,2.78,2.75,2.78,440800.0,1.6502,1.6562,1.6383,1.6562,440800.0
2009-04-14 15:20:00,2.78,2.78,2.76,2.76,210300.0,1.6562,1.6562,1.6443,1.6443,210300.0
2009-04-14 15:25:00,2.77,2.78,2.71,2.73,707900.0,1.6502,1.6562,1.6145,1.6264,707900.0
2009-04-14 15:30:00,2.73,2.73,2.65,2.65,855600.0,1.6264,1.6264,1.5788,1.5788,855600.0
2009-04-14 15:35:00,2.65,2.68,2.62,2.64,1081700.0,1.5788,1.5966,1.5609,1.5728,1081700.0
2009-04-14 15:40:00,2.64,2.68,2.62,2.63,626100.0,1.5728,1.5966,1.5609,1.5668,626100.0
2009-04-14 15:45:00,2.62,2.68,2.62,2.66,830700.0,1.5609,1.5966,1.5609,1.5847,830700.0
2009-04-14 15:50:00,2.65,2.68,2.58,2.63,828500.0,1.5788,1.5966,1.5371,1.5668,828500.0
2009-04-14 15:55:00,2.63,2.64,2.59,2.6,1285600.0,1.5668,1.5728,1.543,1.549,1285600.0
2009-04-15 09:30:00,2.66,2.7,2.41,2.44,1035300.0,1.5847,1.6085,1.4358,1.4536,1035300.0
2009-04-15 09:35:00,2.44,2.54,2.37,2.53,828200.0,1.4536,1.5132,1.4119,1.5073,828200.0
2009-04-15 09:40:00,2.54,2.66,2.52,2.65,578500.0,1.5132,1.5847,1.5013,1.5788,578500.0
2009-04-15 09:45:00,2.65,2.66,2.62,2.66,656700.0,1.5788,1.5847,1.5609,1.5847,656700.0
2009-04-15 09:50:00,2.66,2.78,2.65,2.76,711100.0,1.5847,1.6562,1.5788,1.6443,711100.0
2009-04-15 09:55:00,2.76,2.76,2.65,2.72,555500.0,1.6443,1.6443,1.5788,1.6205,555500.0
2009-04-15 10:00:00,2.72,2.76,2.71,2.75,420700.0,1.6205,1.6443,1.6145,1.6383,420700.0
2009-04-15 10:05:00,2.75,2.77,2.72,2.76,355300.0,1.6383,1.6502,1.6205,1.6443,355300.0
2009-04-15 10:10:00,2.77,2.84,2.76,2.82,618700.0,1.6502,1.6919,1.6443,1.68,618700.0
2009-04-15 10:15:00,2.82,2.82,2.75,2.79,415900.0,1.68,1.68,1.6383,1.6622,415900.0
2009-04-15 10:20:00,2.8,2.82,2.78,2.78,298400.0,1.6681,1.68,1.6562,1.6562,298400.0
2009-04-15 10:25:00,2.77,2.84,2.76,2.82,463800.0,1.6502,1.6919,1.6443,1.68,463800.0
2009-04-15 10:30:00,2.81,2.82,2.76,2.79,325700.0,1.6741,1.68,1.6443,1.6622,325700.0
2009-04-15 10:35:00,2.79,2.79,2.75,2.75,218500.0,1.6622,1.6622,1.6383,1.6383,218500.0
2009-04-15 10:40:00,2.75,2.78,2.74,2.77,148900.0,1.6383,1.6562,1.6324,1.6502,148900.0
2009-04-15 10:45:00,2.78,2.79,2.75,2.77,111000.0,1.6562,1.6622,1.6383,1.6502,111000.0
2009-04-15 10:50:00,2.77,2.78,2.73,2.74,182600.0,1.6502,1.6562,1.6264,1.6324,182600.0
2009-04-15 10:55:00,2.75,2.75,2.72,2.73,167300.0,1.6383,1.6383,1.6205,1.6264,167300.0
2009-04-15 11:00:00,2.73,2.74,2.73,2.74,96800.0,1.6264,1.6324,1.6264,1.6324,96800.0
2009-04-15 11:05:00,2.73,2.73,2.71,2.72,133900.0,1.6264,1.6264,1.6145,1.6205,133900.0
2009-04-15 11:10:00,2.72,2.73,2.71,2.72,59700.0,1.6205,1.6264,1.6145,1.6205,59700.0
2009-04-15 11:15:00,2.73,2.73,2.71,2.71,125900.0,1.6264,1.6264,1.6145,1.6145,125900.0
2009-04-15 11:20:00,2.71,2.72,2.66,2.66,204900.0,1.6145,1.6205,1.5847,1.5847,204900.0
2009-04-15 11:25:00,2.66,2.72,2.66,2.7,216200.0,1.5847,1.6205,1.5847,1.6085,216200.0
2009-04-15 11:30:00,2.7,2.74,2.7,2.73,102200.0,1.6085,1.6324,1.6085,1.6264,102200.0
2009-04-15 11:35:00,2.73,2.74,2.72,2.73,152700.0,1.6264,1.6324,1.6205,1.6264,152700.0
2009-04-15 11:40:00,2.72,2.73,2.62,2.65,353000.0,1.6205,1.6264,1.5609,1.5788,353000.0
2009-04-15 11:45:00,2.65,2.68,2.64,2.68,184900.0,1.5788,1.5966,1.5728,1.5966,184900.0
2009-04-15 11:50:00,2.68,2.72,2.68,2.71,217000.0,1.5966,1.6205,1.5966,1.6145,217000.0
2009-04-15 11:55:00,2.71,2.77,2.71,2.77,238000.0,1.6145,1.6502,1.6145,1.6502,238000.0
2009-04-15 12:00:00,2.77,2.78,2.73,2.75,156200.0,1.6502,1.6562,1.6264,1.6383,156200.0
2009-04-15 12:05:00,2.75,2.8,2.75,2.78,258400.0,1.6383,1.6681,1.6383,1.6562,258400.0
2009-04-15 12:10:00,2.78,2.8,2.76,2.77,129500.0,1.6562,1.6681,1.6443,1.6502,129500.0
2009-04-15 12:15:00,2.77,2.78,2.76,2.76,31600.0,1.6502,1.6562,1.6443,1.6443,31600.0
2009-04-15 12:20:00,2.77,2.78,2.76,2.76,155000.0,1.6502,1.6562,1.6443,1.6443,155000.0
2009-04-15 12:25:00,2.77,2.77,2.74,2.74,109900.0,1.6502,1.6502,1.6324,1.6324,109900.0
2009-04-15 12:30:00,2.74,2.78,2.74,2.77,138700.0,1.6324,1.6562,1.6324,1.6502,138700.0
2009-04-15 12:35:00,2.76,2.79,2.76,2.78,153900.0,1.6443,1.6622,1.6443,1.6562,153900.0
2009-04-15 12:40:00,2.78,2.78,2.77,2.78,23800.0,1.6562,1.6562,1.6502,1.6562,23800.0
2009-04-15 12:45:00,2.78,2.8,2.77,2.78,242100.0,1.6562,1.6681,1.6502,1.6562,242100.0
2009-04-15 12:50:00,2.78,2.85,2.78,2.85,415700.0,1.6562,1.6979,1.6562,1.6979,415700.0
2009-04-15 12:55:00,2.85,2.85,2.8,2.82,233600.0,1.6979,1.6979,1.6681,1.68,233600.0
2009-04-15 13:00:00,2.82,2.83,2.78,2.8,161200.0,1.68,1.686,1.6562,1.6681,161200.0
2009-04-15 13:05:00,2.8,2.82,2.78,2.79,91100.0,1.6681,1.68,1.6562,1.6622,91100.0
2009-04-15 13:10:00,2.78,2.81,2.78,2.81,56200.0,1.6562,1.6741,1.6562,1.6741,56200.0
2009-04-15 13:15:00,2.81,2.81,2.78,2.78,62500.0,1.6741,1.6741,1.6562,1.6562,62500.0
2009-04-15 13:20:00,2.78,2.79,2.76,2.77,95600.0,1.6562,1.6622,1.6443,1.6502,95600.0
2009-04-15 13:25:00,2.77,2.78,2.77,2.78,56000.0,1.6502,1.6562,1.6502,1.6562,56000.0
2009-04-15 13:30:00,2.78,2.82,2.77,2.82,119600.0,1.6562,1.68,1.6502,1.68,119600.0
2009-04-15 13:35:00,2.82,2.82,2.78,2.79,105700.0,1.68,1.68,1.6562,1.6622,105700.0
2009-04-15 13:40:00,2.78,2.8,2.77,2.8,257100.0,1.6562,1.6681,1.6502,1.6681,257100.0
2009-04-15 13:45:00,2.8,2.8,2.77,2.77,142000.0,1.6681,1.6681,1.6502,1.6502,142000.0
2009-04-15 13:50:00,2.77,2.78,2.76,2.76,47800.0,1.6502,1.6562,1.6443,1.6443,47800.0
2009-04-15 13:55:00,2.76,2.8,2.76,2.8,156800.0,1.6443,1.6681,1.6443,1.6681,156800.0
2009-04-15 14:00:00,2.81,2.85,2.78,2.84,237300.0,1.6741,1.6979,1.6562,1.6919,237300.0
2009-04-15 14:05:00,2.84,2.85,2.84,2.85,180200.0,1.6919,1.6979,1.6919,1.6979,180200.0
2009-04-15 14:10:00,2.84,2.86,2.79,2.82,443200.0,1.6919,1.7039,1.6622,1.68,443200.0
2009-04-15 14:15:00,2.82,2.84,2.79,2.79,177600.0,1.68,1.6919,1.6622,1.6622,177600.0
2009-04-15 14:20:00,2.8,2.8,2.79,2.8,21100.0,1.6681,1.6681,1.6622,1.6681,21100.0
2009-04-15 14:25:00,2.79,2.8,2.79,2.8,52500.0,1.6622,1.6681,1.6622,1.6681,52500.0
2009-04-15 14:30:00,2.8,2.82,2.79,2.79,129800.0,1.6681,1.68,1.6622,1.6622,129800.0
2009-04-15 14:35:00,2.8,2.84,2.8,2.81,275100.0,1.6681,1.6919,1.6681,1.6741,275100.0
2009-04-15 14:40:00,2.82,2.85,2.8,2.85,190200.0,1.68,1.6979,1.6681,1.6979,190200.0
2009-04-15 14:45:00,2.85,2.87,2.84,2.86,162100.0,1.6979,1.7098,1.6919,1.7039,162100.0
2009-04-15 14:50:00,2.87,2.88,2.85,2.86,164600.0,1.7098,1.7158,1.6979,1.7039,164600.0
2009-04-15 14:55:00,2.87,2.88,2.86,2.88,158900.0,1.7098,1.7158,1.7039,1.7158,158900.0
2009-04-15 15:00:00,2.88,2.94,2.87,2.92,427400.0,1.7158,1.7515,1.7098,1.7396,427400.0
2009-04-15 15:05:00,2.91,2.96,2.89,2.96,407600.0,1.7336,1.7634,1.7217,1.7634,407600.0
2009-04-15 15:10:00,2.96,2.98,2.93,2.97,321300.0,1.7634,1.7754,1.7456,1.7694,321300.0
2009-04-15 15:15:00,2.96,3.06,2.96,3.04,688900.0,1.7634,1.823,1.7634,1.8111,688900.0
2009-04-15 15:20:00,3.04,3.06,2.99,3.04,481400.0,1.8111,1.823,1.7813,1.8111,481400.0
2009-04-15 15:25:00,3.04,3.04,2.99,3.0,356900.0,1.8111,1.8111,1.7813,1.7873,356900.0
2009-04-15 15:30:00,3.0,3.04,2.98,3.03,505500.0,1.7873,1.8111,1.7754,1.8051,505500.0
2009-04-15 15:35:00,3.03,3.04,3.01,3.04,299100.0,1.8051,1.8111,1.7932,1.8111,299100.0
2009-04-15 15:40:00,3.04,3.08,3.03,3.03,396400.0,1.8111,1.8349,1.8051,1.8051,396400.0
2009-04-15 15:45:00,3.03,3.06,3.01,3.05,431000.0,1.8051,1.823,1.7932,1.8171,431000.0
2009-04-15 15:50:00,3.05,3.07,3.01,3.06,686400.0,1.8171,1.829,1.7932,1.823,686400.0
2009-04-15 15:55:00,3.06,3.1,3.05,3.06,1225500.0,1.823,1.8468,1.8171,1.823,1225500.0
2009-04-16 09:30:00,3.35,3.38,3.29,3.33,1169400.0,1.9958,2.0137,1.96,1.9839,1169400.0
2009-04-16 09:35:00,3.32,3.39,3.27,3.3,1044900.0,1.9779,2.0196,1.9481,1.966,1044900.0
2009-04-16 09:40:00,3.31,3.33,3.22,3.24,724100.0,1.972,1.9839,1.9183,1.9302,724100.0
2009-04-16 09:45:00,3.24,3.24,3.12,3.17,968600.0,1.9302,1.9302,1.8588,1.8885,968600.0
2009-04-16 09:50:00,3.18,3.22,3.1,3.2,840600.0,1.8945,1.9183,1.8468,1.9064,840600.0
2009-04-16 09:55:00,3.2,3.3,3.2,3.29,873600.0,1.9064,1.966,1.9064,1.96,873600.0
2009-04-16 10:00:00,3.29,3.3,3.21,3.22,519800.0,1.96,1.966,1.9124,1.9183,519800.0
2009-04-16 10:05:00,3.22,3.24,3.19,3.23,440800.0,1.9183,1.9302,1.9005,1.9243,440800.0
2009-04-16 10:10:00,3.23,3.26,3.2,3.24,443900.0,1.9243,1.9422,1.9064,1.9302,443900.0
2009-04-16 10:15:00,3.23,3.25,3.23,3.25,249800.0,1.9243,1.9362,1.9243,1.9362,249800.0
2009-04-16 10:20:00,3.24,3.25,3.21,3.24,311100.0,1.9302,1.9362,1.9124,1.9302,311100.0
2009-04-16 10:25:00,3.24,3.3,3.23,3.26,572300.0,1.9302,1.966,1.9243,1.9422,572300.0
2009-04-16 10:30:00,3.27,3.28,3.25,3.26,250000.0,1.9481,1.9541,1.9362,1.9422,250000.0
2009-04-16 10:35:00,3.25,3.26,3.24,3.24,245000.0,1.9362,1.9422,1.9302,1.9302,245000.0
2009-04-16 10:40:00,3.24,3.24,3.15,3.15,446100.0,1.9302,1.9302,1.8766,1.8766,446100.0
2009-04-16 10:45:00,3.15,3.19,3.14,3.18,429700.0,1.8766,1.9005,1.8707,1.8945,429700.0
2009-04-16 10:50:00,3.19,3.25,3.16,3.21,549100.0,1.9005,1.9362,1.8826,1.9124,549100.0
2009-04-16 10:55:00,3.21,3.27,3.21,3.27,557800.0,1.9124,1.9481,1.9124,1.9481,557800.0
2009-04-16 11:00:00,3.27,3.3,3.23,3.25,579700.0,1.9481,1.966,1.9243,1.9362,579700.0
2009-04-16 11:05:00,3.24,3.27,3.22,3.26,382800.0,1.9302,1.9481,1.9183,1.9422,382800.0
2009-04-16 11:10:00,3.26,3.27,3.23,3.24,156400.0,1.9422,1.9481,1.9243,1.9302,156400.0
2009-04-16 11:15:00,3.24,3.27,3.22,3.22,225800.0,1.9302,1.9481,1.9183,1.9183,225800.0
2009-04-16 11:20:00,3.22,3.23,3.18,3.19,485100.0,1.9183,1.9243,1.8945,1.9005,485100.0
2009-04-16 11:25:00,3.19,3.2,3.15,3.18,653900.0,1.9005,1.9064,1.8766,1.8945,653900.0
2009-04-16 11:30:00,3.18,3.22,3.18,3.2,207900.0,1.8945,1.9183,1.8945,1.9064,207900.0
2009-04-16 11:35:00,3.2,3.23,3.2,3.23,189400.0,1.9064,1.9243,1.9064,1.9243,189400.0
2009-04-16 11:40:00,3.23,3.24,3.22,3.24,99600.0,1.9243,1.9302,1.9183,1.9302,99600.0
2009-04-16 11:45:00,3.24,3.26,3.23,3.25,176500.0,1.9302,1.9422,1.9243,1.9362,176500.0
2009-04-16 11:50:00,3.25,3.26,3.21,3.25,275400.0,1.9362,1.9422,1.9124,1.9362,275400.0
2009-04-16 11:55:00,3.25,3.27,3.23,3.24,210900.0,1.9362,1.9481,1.9243,1.9302,210900.0
2009-04-16 12:00:00,3.24,3.24,3.22,3.22,96800.0,1.9302,1.9302,1.9183,1.9183,96800.0
2009-04-16 12:05:00,3.23,3.25,3.22,3.24,90300.0,1.9243,1.9362,1.9183,1.9302,90300.0
2009-04-16 12:10:00,3.24,3.28,3.23,3.28,195000.0,1.9302,1.9541,1.9243,1.9541,195000.0
2009-04-16 12:15:00,3.28,3.28,3.23,3.26,306000.0,1.9541,1.9541,1.9243,1.9422,306000.0
2009-04-16 12:20:00,3.25,3.27,3.23,3.23,113100.0,1.9362,1.9481,1.9243,1.9243,113100.0
2009-04-16 12:25:00,3.23,3.25,3.23,3.25,148000.0,1.9243,1.9362,1.9243,1.9362,148000.0
2009-04-16 12:30:00,3.25,3.25,3.24,3.24,24800.0,1.9362,1.9362,1.9302,1.9302,24800.0
2009-04-16 12:35:00,3.25,3.25,3.23,3.24,61900.0,1.9362,1.9362,1.9243,1.9302,61900.0
2009-04-16 12:40:00,3.23,3.25,3.22,3.24,100500.0,1.9243,1.9362,1.9183,1.9302,100500.0
2009-04-16 12:45:00,3.25,3.26,3.24,3.25,164700.0,1.9362,1.9422,1.9302,1.9362,164700.0
2009-04-16 12:50:00,3.26,3.28,3.25,3.28,186100.0,1.9422,1.9541,1.9362,1.9541,186100.0
2009-04-16 12:55:00,3.28,3.29,3.26,3.26,130000.0,1.9541,1.96,1.9422,1.9422,130000.0
2009-04-16 13:00:00,3.26,3.29,3.26,3.29,139500.0,1.9422,1.96,1.9422,1.96,139500.0
2009-04-16 13:05:00,3.29,3.3,3.25,3.25,721900.0,1.96,1.966,1.9362,1.9362,721900.0
2009-04-16 13:10:00,3.26,3.27,3.23,3.24,260000.0,1.9422,1.9481,1.9243,1.9302,260000.0
2009-04-16 13:15:00,3.25,3.25,3.24,3.25,83200.0,1.9362,1.9362,1.9302,1.9362,83200.0
2009-04-16 13:20:00,3.25,3.25,3.23,3.24,119000.0,1.9362,1.9362,1.9243,1.9302,119000.0
2009-04-16 13:25:00,3.24,3.26,3.22,3.24,186500.0,1.9302,1.9422,1.9183,1.9302,186500.0
2009-04-16 13:30:00,3.23,3.25,3.23,3.23,117400.0,1.9243,1.9362,1.9243,1.9243,117400.0
2009-04-16 13:35:00,3.23,3.23,3.22,3.22,67200.0,1.9243,1.9243,1.9183,1.9183,67200.0
2009-04-16 13:40:00,3.23,3.23,3.22,3.23,31400.0,1.9243,1.9243,1.9183,1.9243,31400.0
2009-04-16 13:45:00,3.23,3.23,3.22,3.22,58200.0,1.9243,1.9243,1.9183,1.9183,58200.0
2009-04-16 13:50:00,3.23,3.24,3.22,3.24,90900.0,1.9243,1.9302,1.9183,1.9302,90900.0
2009-04-16 13:55:00,3.23,3.25,3.23,3.24,156700.0,1.9243,1.9362,1.9243,1.9302,156700.0
2009-04-16 14:00:00,3.24,3.25,3.24,3.24,121100.0,1.9302,1.9362,1.9302,1.9302,121100.0
2009-04-16 14:05:00,3.24,3.25,3.24,3.24,97200.0,1.9302,1.9362,1.9302,1.9302,97200.0
2009-04-16 14:10:00,3.25,3.26,3.24,3.26,187100.0,1.9362,1.9422,1.9302,1.9422,187100.0
2009-04-16 14:15:00,3.26,3.28,3.25,3.27,287700.0,1.9422,1.9541,1.9362,1.9481,287700.0
2009-04-16 14:20:00,3.27,3.29,3.26,3.27,314400.0,1.9481,1.96,1.9422,1.9481,314400.0
2009-04-16 14:25:00,3.28,3.33,3.28,3.33,598300.0,1.9541,1.9839,1.9541,1.9839,598300.0
2009-04-16 14:30:00,3.33,3.37,3.31,3.36,497800.0,1.9839,2.0077,1.972,2.0017,497800.0
2009-04-16 14:35:00,3.36,3.41,3.35,3.41,1240200.0,2.0017,2.0315,1.9958,2.0315,1240200.0
2009-04-16 14:40:00,3.41,3.42,3.35,3.39,701900.0,2.0315,2.0375,1.9958,2.0196,701900.0
2009-04-16 14:45:00,3.39,3.4,3.36,3.38,304200.0,2.0196,2.0256,2.0017,2.0137,304200.0
2009-04-16 14:50:00,3.37,3.41,3.37,3.39,715600.0,2.0077,2.0315,2.0077,2.0196,715600.0
2009-04-16 14:55:00,3.39,3.4,3.36,3.38,322700.0,2.0196,2.0256,2.0017,2.0137,322700.0
2009-04-16 15:00:00,3.38,3.4,3.37,3.38,399800.0,2.0137,2.0256,2.0077,2.0137,399800.0
2009-04-16 15:05:00,3.38,3.43,3.37,3.43,411200.0,2.0137,2.0434,2.0077,2.0434,411200.0
2009-04-16 15:10:00,3.43,3.46,3.42,3.46,563500.0,2.0434,2.0613,2.0375,2.0613,563500.0
2009-04-16 15:15:00,3.46,3.48,3.43,3.48,659200.0,2.0613,2.0732,2.0434,2.0732,659200.0
2009-04-16 15:20:00,3.48,3.48,3.42,3.42,353400.0,2.0732,2.0732,2.0375,2.0375,353400.0
2009-04-16 15:25:00,3.42,3.47,3.41,3.42,716300.0,2.0375,2.0673,2.0315,2.0375,716300.0
2009-04-16 15:30:00,3.42,3.43,3.37,3.4,719300.0,2.0375,2.0434,2.0077,2.0256,719300.0
2009-04-16 15:35:00,3.39,3.4,3.36,3.4,729400.0,2.0196,2.0256,2.0017,2.0256,729400.0
2009-04-16 15:40:00,3.39,3.41,3.31,3.31,789600.0,2.0196,2.0315,1.972,1.972,789600.0
2009-04-16 15:45:00,3.32,3.32,3.26,3.27,1016400.0,1.9779,1.9779,1.9422,1.9481,1016400.0
2009-04-16 15:50:00,3.27,3.33,3.26,3.3,570300.0,1.9481,1.9839,1.9422,1.966,570300.0
2009-04-16 15:55:00,3.3,3.31,3.28,3.31,950800.0,1.966,1.972,1.9541,1.972,950800.0
2009-04-17 09:30:00,3.4,3.41,3.31,3.34,1459800.0,2.0256,2.0315,1.972,1.9898,1459800.0
2009-04-17 09:35:00,3.34,3.34,3.27,3.28,591100.0,1.9898,1.9898,1.9481,1.9541,591100.0
2009-04-17 09:40:00,3.27,3.31,3.26,3.26,255100.0,1.9481,1.972,1.9422,1.9422,255100.0
2009-04-17 09:45:00,3.26,3.27,3.23,3.25,525500.0,1.9422,1.9481,1.9243,1.9362,525500.0
2009-04-17 09:50:00,3.26,3.26,3.22,3.24,321000.0,1.9422,1.9422,1.9183,1.9302,321000.0
2009-04-17 09:55:00,3.24,3.32,3.22,3.26,717400.0,1.9302,1.9779,1.9183,1.9422,717400.0
2009-04-17 10:00:00,3.27,3.29,3.25,3.27,213100.0,1.9481,1.96,1.9362,1.9481,213100.0
2009-04-17 10:05:00,3.28,3.4,3.28,3.4,400200.0,1.9541,2.0256,1.9541,2.0256,400200.0
2009-04-17 10:10:00,3.39,3.43,3.35,3.41,896900.0,2.0196,2.0434,1.9958,2.0315,896900.0
2009-04-17 10:15:00,3.41,3.42,3.38,3.42,349800.0,2.0315,2.0375,2.0137,2.0375,349800.0
2009-04-17 10:20:00,3.42,3.44,3.41,3.43,280800.0,2.0375,2.0494,2.0315,2.0434,280800.0
2009-04-17 10:25:00,3.43,3.43,3.37,3.38,249400.0,2.0434,2.0434,2.0077,2.0137,249400.0
2009-04-17 10:30:00,3.38,3.39,3.35,3.37,321000.0,2.0137,2.0196,1.9958,2.0077,321000.0
2009-04-17 10:35:00,3.37,3.37,3.31,3.36,269000.0,2.0077,2.0077,1.972,2.0017,269000.0
2009-04-17 10:40:00,3.36,3.37,3.34,3.37,150800.0,2.0017,2.0077,1.9898,2.0077,150800.0
2009-04-17 10:45:00,3.37,3.39,3.36,3.39,108000.0,2.0077,2.0196,2.0017,2.0196,108000.0
2009-04-17 10:50:00,3.39,3.41,3.38,3.38,235200.0,2.0196,2.0315,2.0137,2.0137,235200.0
2009-04-17 10:55:00,3.39,3.39,3.37,3.37,76200.0,2.0196,2.0196,2.0077,2.0077,76200.0
2009-04-17 11:00:00,3.38,3.39,3.37,3.37,104600.0,2.0137,2.0196,2.0077,2.0077,104600.0
2009-04-17 11:05:00,3.37,3.38,3.37,3.38,97000.0,2.0077,2.0137,2.0077,2.0137,97000.0
2009-04-17 11:10:00,3.37,3.4,3.37,3.4,192700.0,2.0077,2.0256,2.0077,2.0256,192700.0
2009-04-17 11:15:00,3.4,3.42,3.39,3.42,336800.0,2.0256,2.0375,2.0196,2.0375,336800.0
2009-04-17 11:20:00,3.42,3.47,3.41,3.47,589900.0,2.0375,2.0673,2.0315,2.0673,589900.0
2009-04-17 11:25:00,3.47,3.54,3.46,3.53,947300.0,2.0673,2.109,2.0613,2.103,947300.0
2009-04-17 11:30:00,3.53,3.6,3.51,3.59,772100.0,2.103,2.1447,2.0911,2.1388,772100.0
2009-04-17 11:35:00,3.6,3.64,3.58,3.63,534600.0,2.1447,2.1686,2.1328,2.1626,534600.0
2009-04-17 11:40:00,3.64,3.67,3.55,3.67,977900.0,2.1686,2.1864,2.1149,2.1864,977900.0
2009-04-17 11:45:00,3.67,3.69,3.6,3.68,698300.0,2.1864,2.1983,2.1447,2.1924,698300.0
2009-04-17 11:50:00,3.68,3.78,3.68,3.74,808700.0,2.1924,2.252,2.1924,2.2281,808700.0
2009-04-17 11:55:00,3.76,3.8,3.7,3.7,1090200.0,2.24,2.2639,2.2043,2.2043,1090200.0
2009-04-17 12:00:00,3.7,3.74,3.67,3.7,935400.0,2.2043,2.2281,2.1864,2.2043,935400.0
2009-04-17 12:05:00,3.7,3.76,3.68,3.75,514100.0,2.2043,2.24,2.1924,2.2341,514100.0
2009-04-17 12:10:00,3.76,3.77,3.7,3.71,414500.0,2.24,2.246,2.2043,2.2103,414500.0
2009-04-17 12:15:00,3.7,3.73,3.7,3.72,520400.0,2.2043,2.2222,2.2043,2.2162,520400.0
2009-04-17 12:20:00,3.72,3.73,3.7,3.73,443300.0,2.2162,2.2222,2.2043,2.2222,443300.0
2009-04-17 12:25:00,3.73,3.77,3.72,3.77,409400.0,2.2222,2.246,2.2162,2.246,409400.0
2009-04-17 12:30:00,3.77,3.77,3.71,3.73,572600.0,2.246,2.246,2.2103,2.2222,572600.0
2009-04-17 12:35:00,3.73,3.74,3.69,3.73,535000.0,2.2222,2.2281,2.1983,2.2222,535000.0
2009-04-17 12:40:00,3.74,3.76,3.73,3.76,276200.0,2.2281,2.24,2.2222,2.24,276200.0
2009-04-17 12:45:00,3.76,3.79,3.73,3.73,370300.0,2.24,2.2579,2.2222,2.2222,370300.0
2009-04-17 12:50:00,3.74,3.79,3.73,3.79,345000.0,2.2281,2.2579,2.2222,2.2579,345000.0
2009-04-17 12:55:00,3.79,3.8,3.75,3.79,436700.0,2.2579,2.2639,2.2341,2.2579,436700.0
2009-04-17 13:00:00,3.78,3.8,3.77,3.78,199200.0,2.252,2.2639,2.246,2.252,199200.0
2009-04-17 13:05:00,3.77,3.8,3.76,3.8,317000.0,2.246,2.2639,2.24,2.2639,317000.0
2009-04-17 13:10:00,3.8,3.86,3.78,3.83,764500.0,2.2639,2.2996,2.252,2.2817,764500.0
2009-04-17 13:15:00,3.83,3.85,3.82,3.84,293800.0,2.2817,2.2937,2.2758,2.2877,293800.0
2009-04-17 13:20:00,3.84,3.87,3.83,3.85,274800.0,2.2877,2.3056,2.2817,2.2937,274800.0
2009-04-17 13:25:00,3.86,3.9,3.85,3.87,753200.0,2.2996,2.3234,2.2937,2.3056,753200.0
2009-04-17 13:30:00,3.88,3.89,3.84,3.89,520100.0,2.3115,2.3175,2.2877,2.3175,520100.0
2009-04-17 13:35:00,3.88,3.9,3.87,3.89,262600.0,2.3115,2.3234,2.3056,2.3175,262600.0
2009-04-17 13:40:00,3.88,3.9,3.88,3.9,384100.0,2.3115,2.3234,2.3115,2.3234,384100.0
2009-04-17 13:45:00,3.9,3.9,3.88,3.89,329500.0,2.3234,2.3234,2.3115,2.3175,329500.0
2009-04-17 13:50:00,3.89,3.9,3.87,3.9,269600.0,2.3175,2.3234,2.3056,2.3234,269600.0
2009-04-17 13:55:00,3.9,3.97,3.89,3.95,1110600.0,2.3234,2.3652,2.3175,2.3532,1110600.0
2009-04-17 14:00:00,3.94,3.98,3.94,3.94,487900.0,2.3473,2.3711,2.3473,2.3473,487900.0
2009-04-17 14:05:00,3.95,3.96,3.91,3.93,777300.0,2.3532,2.3592,2.3294,2.3413,777300.0
2009-04-17 14:10:00,3.94,3.95,3.85,3.9,916100.0,2.3473,2.3532,2.2937,2.3234,916100.0
2009-04-17 14:15:00,3.9,3.9,3.8,3.9,1261700.0,2.3234,2.3234,2.2639,2.3234,1261700.0
2009-04-17 14:20:00,3.9,3.95,3.88,3.94,460900.0,2.3234,2.3532,2.3115,2.3473,460900.0
2009-04-17 14:25:00,3.93,3.97,3.91,3.94,375800.0,2.3413,2.3652,2.3294,2.3473,375800.0
2009-04-17 14:30:00,3.94,3.98,3.93,3.97,321900.0,2.3473,2.3711,2.3413,2.3652,321900.0
2009-04-17 14:35:00,3.97,4.0,3.96,4.0,487400.0,2.3652,2.383,2.3592,2.383,487400.0
2009-04-17 14:40:00,3.99,4.0,3.97,3.99,404200.0,2.3771,2.383,2.3652,2.3771,404200.0
2009-04-17 14:45:00,3.99,4.0,3.95,3.97,348900.0,2.3771,2.383,2.3532,2.3652,348900.0
2009-04-17 14:50:00,3.97,3.97,3.91,3.93,792500.0,2.3652,2.3652,2.3294,2.3413,792500.0
2009-04-17 14:55:00,3.93,3.97,3.91,3.93,435800.0,2.3413,2.3652,2.3294,2.3413,435800.0
2009-04-17 15:00:00,3.92,3.98,3.92,3.97,355100.0,2.3354,2.3711,2.3354,2.3652,355100.0
2009-04-17 15:05:00,3.98,3.98,3.94,3.95,424900.0,2.3711,2.3711,2.3473,2.3532,424900.0
2009-04-17 15:10:00,3.95,3.96,3.91,3.94,602400.0,2.3532,2.3592,2.3294,2.3473,602400.0
2009-04-17 15:15:00,3.94,3.97,3.93,3.93,402500.0,2.3473,2.3652,2.3413,2.3413,402500.0
2009-04-17 15:20:00,3.93,3.99,3.92,3.98,493000.0,2.3413,2.3771,2.3354,2.3711,493000.0
2009-04-17 15:25:00,3.99,3.99,3.97,3.98,379200.0,2.3771,2.3771,2.3652,2.3711,379200.0
2009-04-17 15:30:00,3.99,3.99,3.93,3.97,399800.0,2.3771,2.3771,2.3413,2.3652,399800.0
2009-04-17 15:35:00,3.97,4.0,3.96,3.99,515900.0,2.3652,2.383,2.3592,2.3771,515900.0
2009-04-17 15:40:00,3.99,4.0,3.91,3.99,765400.0,2.3771,2.383,2.3294,2.3771,765400.0
2009-04-17 15:45:00,3.99,3.99,3.93,3.99,705400.0,2.3771,2.3771,2.3413,2.3771,705400.0
2009-04-17 15:50:00,3.99,4.0,3.8,3.89,2121400.0,2.3771,2.383,2.2639,2.3175,2121400.0
2009-04-17 15:55:00,3.89,3.92,3.87,3.88,1390300.0,2.3175,2.3354,2.3056,2.3115,1390300.0
2009-04-20 09:30:00,3.5,3.51,3.35,3.45,1497500.0,2.0851,2.0911,1.9958,2.0554,1497500.0
2009-04-20 09:35:00,3.44,3.64,3.43,3.63,1033700.0,2.0494,2.1686,2.0434,2.1626,1033700.0
2009-04-20 09:40:00,3.61,3.68,3.53,3.62,1063500.0,2.1507,2.1924,2.103,2.1566,1063500.0
2009-04-20 09:45:00,3.63,3.63,3.55,3.56,461400.0,2.1626,2.1626,2.1149,2.1209,461400.0
2009-04-20 09:50:00,3.55,3.56,3.47,3.49,549700.0,2.1149,2.1209,2.0673,2.0792,549700.0
2009-04-20 09:55:00,3.48,3.64,3.48,3.6,635400.0,2.0732,2.1686,2.0732,2.1447,635400.0
2009-04-20 10:00:00,3.6,3.6,3.52,3.56,286400.0,2.1447,2.1447,2.0971,2.1209,286400.0
2009-04-20 10:05:00,3.55,3.62,3.55,3.62,404300.0,2.1149,2.1566,2.1149,2.1566,404300.0
2009-04-20 10:10:00,3.61,3.62,3.52,3.57,280800.0,2.1507,2.1566,2.0971,2.1268,280800.0
2009-04-20 10:15:00,3.56,3.57,3.53,3.53,307500.0,2.1209,2.1268,2.103,2.103,307500.0
2009-04-20 10:20:00,3.53,3.55,3.52,3.53,499700.0,2.103,2.1149,2.0971,2.103,499700.0
2009-04-20 10:25:00,3.54,3.6,3.54,3.58,465700.0,2.109,2.1447,2.109,2.1328,465700.0
2009-04-20 10:30:00,3.58,3.58,3.54,3.55,298900.0,2.1328,2.1328,2.109,2.1149,298900.0
2009-04-20 10:35:00,3.55,3.6,3.54,3.55,376400.0,2.1149,2.1447,2.109,2.1149,376400.0
2009-04-20 10:40:00,3.55,3.56,3.52,3.53,333400.0,2.1149,2.1209,2.0971,2.103,333400.0
2009-04-20 10:45:00,3.53,3.55,3.51,3.55,651500.0,2.103,2.1149,2.0911,2.1149,651500.0
2009-04-20 10:50:00,3.55,3.58,3.52,3.57,543900.0,2.1149,2.1328,2.0971,2.1268,543900.0
2009-04-20 10:55:00,3.58,3.58,3.55,3.56,195100.0,2.1328,2.1328,2.1149,2.1209,195100.0
2009-04-20 11:00:00,3.56,3.57,3.51,3.52,345100.0,2.1209,2.1268,2.0911,2.0971,345100.0
2009-04-20 11:05:00,3.52,3.53,3.48,3.49,612600.0,2.0971,2.103,2.0732,2.0792,612600.0
2009-04-20 11:10:00,3.48,3.5,3.38,3.38,728200.0,2.0732,2.0851,2.0137,2.0137,728200.0
2009-04-20 11:15:00,3.39,3.44,3.38,3.42,426900.0,2.0196,2.0494,2.0137,2.0375,426900.0
2009-04-20 11:20:00,3.44,3.48,3.41,3.48,427100.0,2.0494,2.0732,2.0315,2.0732,427100.0
2009-04-20 11:25:00,3.46,3.49,3.46,3.49,139000.0,2.0613,2.0792,2.0613,2.0792,139000.0
2009-04-20 11:30:00,3.49,3.54,3.48,3.5,277200.0,2.0792,2.109,2.0732,2.0851,277200.0
2009-04-20 11:35:00,3.5,3.53,3.47,3.48,154400.0,2.0851,2.103,2.0673,2.0732,154400.0
2009-04-20 11:40:00,3.48,3.48,3.41,3.42,281700.0,2.0732,2.0732,2.0315,2.0375,281700.0
2009-04-20 11:45:00,3.42,3.42,3.4,3.42,184700.0,2.0375,2.0375,2.0256,2.0375,184700.0
2009-04-20 11:50:00,3.42,3.44,3.4,3.44,122600.0,2.0375,2.0494,2.0256,2.0494,122600.0
2009-04-20 11:55:00,3.44,3.44,3.41,3.42,122700.0,2.0494,2.0494,2.0315,2.0375,122700.0
2009-04-20 12:00:00,3.42,3.43,3.4,3.4,78500.0,2.0375,2.0434,2.0256,2.0256,78500.0
2009-04-20 12:05:00,3.41,3.41,3.38,3.38,208400.0,2.0315,2.0315,2.0137,2.0137,208400.0
2009-04-20 12:10:00,3.38,3.4,3.37,3.4,171000.0,2.0137,2.0256,2.0077,2.0256,171000.0
2009-04-20 12:15:00,3.4,3.41,3.37,3.37,178200.0,2.0256,2.0315,2.0077,2.0077,178200.0
2009-04-20 12:20:00,3.37,3.39,3.37,3.38,86400.0,2.0077,2.0196,2.0077,2.0137,86400.0
2009-04-20 12:25:00,3.38,3.39,3.38,3.38,33100.0,2.0137,2.0196,2.0137,2.0137,33100.0
2009-04-20 12:30:00,3.39,3.39,3.38,3.39,63600.0,2.0196,2.0196,2.0137,2.0196,63600.0
2009-04-20 12:35:00,3.39,3.39,3.35,3.35,314500.0,2.0196,2.0196,1.9958,1.9958,314500.0
2009-04-20 12:40:00,3.35,3.35,3.28,3.29,743400.0,1.9958,1.9958,1.9541,1.96,743400.0
2009-04-20 12:45:00,3.3,3.32,3.28,3.31,278000.0,1.966,1.9779,1.9541,1.972,278000.0
2009-04-20 12:50:00,3.31,3.32,3.27,3.28,186200.0,1.972,1.9779,1.9481,1.9541,186200.0
2009-04-20 12:55:00,3.28,3.28,3.24,3.27,514800.0,1.9541,1.9541,1.9302,1.9481,514800.0
2009-04-20 13:00:00,3.26,3.26,3.22,3.23,306100.0,1.9422,1.9422,1.9183,1.9243,306100.0
2009-04-20 13:05:00,3.22,3.23,3.16,3.18,427800.0,1.9183,1.9243,1.8826,1.8945,427800.0
2009-04-20 13:10:00,3.18,3.2,3.15,3.18,361700.0,1.8945,1.9064,1.8766,1.8945,361700.0
2009-04-20 13:15:00,3.17,3.24,3.14,3.2,464700.0,1.8885,1.9302,1.8707,1.9064,464700.0
2009-04-20 13:20:00,3.21,3.23,3.18,3.22,218100.0,1.9124,1.9243,1.8945,1.9183,218100.0
2009-04-20 13:25:00,3.22,3.22,3.14,3.15,210700.0,1.9183,1.9183,1.8707,1.8766,210700.0
2009-04-20 13:30:00,3.16,3.26,3.15,3.21,398600.0,1.8826,1.9422,1.8766,1.9124,398600.0
2009-04-20 13:35:00,3.21,3.22,3.19,3.22,183600.0,1.9124,1.9183,1.9005,1.9183,183600.0
2009-04-20 13:40:00,3.22,3.3,3.22,3.26,244100.0,1.9183,1.966,1.9183,1.9422,244100.0
2009-04-20 13:45:00,3.26,3.32,3.26,3.3,203800.0,1.9422,1.9779,1.9422,1.966,203800.0
2009-04-20 13:50:00,3.3,3.32,3.25,3.3,209000.0,1.966,1.9779,1.9362,1.966,209000.0
2009-04-20 13:55:00,3.3,3.33,3.29,3.3,176500.0,1.966,1.9839,1.96,1.966,176500.0
2009-04-20 14:00:00,3.3,3.31,3.27,3.31,178100.0,1.966,1.972,1.9481,1.972,178100.0
2009-04-20 14:05:00,3.31,3.32,3.24,3.25,250500.0,1.972,1.9779,1.9302,1.9362,250500.0
2009-04-20 14:10:00,3.25,3.25,3.22,3.24,162800.0,1.9362,1.9362,1.9183,1.9302,162800.0
2009-04-20 14:15:00,3.24,3.28,3.23,3.26,140300.0,1.9302,1.9541,1.9243,1.9422,140300.0
2009-04-20 14:20:00,3.26,3.26,3.21,3.24,126300.0,1.9422,1.9422,1.9124,1.9302,126300.0
2009-04-20 14:25:00,3.25,3.27,3.22,3.24,171300.0,1.9362,1.9481,1.9183,1.9302,171300.0
2009-04-20 14:30:00,3.23,3.24,3.21,3.23,93100.0,1.9243,1.9302,1.9124,1.9243,93100.0
2009-04-20 14:35:00,3.23,3.23,3.2,3.22,196800.0,1.9243,1.9243,1.9064,1.9183,196800.0
2009-04-20 14:40:00,3.22,3.27,3.21,3.25,173700.0,1.9183,1.9481,1.9124,1.9362,173700.0
2009-04-20 14:45:00,3.25,3.26,3.21,3.22,93800.0,1.9362,1.9422,1.9124,1.9183,93800.0
2009-04-20 14:50:00,3.22,3.23,3.21,3.21,92500.0,1.9183,1.9243,1.9124,1.9124,92500.0
2009-04-20 14:55:00,3.22,3.22,3.18,3.2,242500.0,1.9183,1.9183,1.8945,1.9064,242500.0
2009-04-20 15:00:00,3.19,3.22,3.18,3.2,219500.0,1.9005,1.9183,1.8945,1.9064,219500.0
2009-04-20 15:05:00,3.2,3.23,3.18,3.22,173200.0,1.9064,1.9243,1.8945,1.9183,173200.0
2009-04-20 15:10:00,3.24,3.25,3.21,3.21,154900.0,1.9302,1.9362,1.9124,1.9124,154900.0
2009-04-20 15:15:00,3.22,3.26,3.19,3.25,324400.0,1.9183,1.9422,1.9005,1.9362,324400.0
2009-04-20 15:20:00,3.25,3.25,3.19,3.2,195400.0,1.9362,1.9362,1.9005,1.9064,195400.0
2009-04-20 15:25:00,3.19,3.21,3.18,3.21,204300.0,1.9005,1.9124,1.8945,1.9124,204300.0
2009-04-20 15:30:00,3.21,3.28,3.2,3.25,388400.0,1.9124,1.9541,1.9064,1.9362,388400.0
2009-04-20 15:35:00,3.26,3.27,3.17,3.2,347900.0,1.9422,1.9481,1.8885,1.9064,347900.0
2009-04-20 15:40:00,3.2,3.22,3.18,3.22,323400.0,1.9064,1.9183,1.8945,1.9183,323400.0
2009-04-20 15:45:00,3.22,3.23,3.2,3.21,354800.0,1.9183,1.9243,1.9064,1.9124,354800.0
2009-04-20 15:50:00,3.21,3.21,3.14,3.18,753500.0,1.9124,1.9124,1.8707,1.8945,753500.0
2009-04-20 15:55:00,3.19,3.19,3.11,3.12,1206800.0,1.9005,1.9005,1.8528,1.8588,1206800.0
2009-04-21 09:30:00,2.36,2.66,2.3,2.66,2461000.0,1.406,1.5847,1.3702,1.5847,2461000.0
2009-04-21 09:35:00,2.65,2.73,2.42,2.6,1626800.0,1.5788,1.6264,1.4417,1.549,1626800.0
2009-04-21 09:40:00,2.6,2.8,2.59,2.73,877000.0,1.549,1.6681,1.543,1.6264,877000.0
2009-04-21 09:45:00,2.72,2.96,2.71,2.94,878800.0,1.6205,1.7634,1.6145,1.7515,878800.0
2009-04-21 09:50:00,2.94,3.0,2.9,2.98,854500.0,1.7515,1.7873,1.7277,1.7754,854500.0
2009-04-21 09:55:00,2.98,2.99,2.7,2.74,964200.0,1.7754,1.7813,1.6085,1.6324,964200.0
2009-04-21 10:00:00,2.74,2.74,2.65,2.7,592000.0,1.6324,1.6324,1.5788,1.6085,592000.0
2009-04-21 10:05:00,2.7,2.8,2.69,2.79,462900.0,1.6085,1.6681,1.6026,1.6622,462900.0
2009-04-21 10:10:00,2.79,2.8,2.75,2.76,218600.0,1.6622,1.6681,1.6383,1.6443,218600.0
2009-04-21 10:15:00,2.75,2.81,2.7,2.78,469900.0,1.6383,1.6741,1.6085,1.6562,469900.0
2009-04-21 10:20:00,2.78,2.78,2.74,2.75,164500.0,1.6562,1.6562,1.6324,1.6383,164500.0
2009-04-21 10:25:00,2.75,2.75,2.7,2.72,202800.0,1.6383,1.6383,1.6085,1.6205,202800.0
2009-04-21 10:30:00,2.72,2.73,2.68,2.68,242900.0,1.6205,1.6264,1.5966,1.5966,242900.0
2009-04-21 10:35:00,2.68,2.73,2.68,2.71,299000.0,1.5966,1.6264,1.5966,1.6145,299000.0
2009-04-21 10:40:00,2.71,2.74,2.68,2.73,265900.0,1.6145,1.6324,1.5966,1.6264,265900.0
2009-04-21 10:45:00,2.74,2.75,2.69,2.7,271900.0,1.6324,1.6383,1.6026,1.6085,271900.0
2009-04-21 10:50:00,2.7,2.74,2.7,2.73,196300.0,1.6085,1.6324,1.6085,1.6264,196300.0
2009-04-21 10:55:00,2.74,2.88,2.73,2.88,386600.0,1.6324,1.7158,1.6264,1.7158,386600.0
2009-04-21 11:00:00,2.88,2.96,2.87,2.96,578100.0,1.7158,1.7634,1.7098,1.7634,578100.0
2009-04-21 11:05:00,2.95,3.03,2.93,3.0,976900.0,1.7575,1.8051,1.7456,1.7873,976900.0
2009-04-21 11:10:00,3.0,3.13,3.0,3.13,831300.0,1.7873,1.8647,1.7873,1.8647,831300.0
2009-04-21 11:15:00,3.13,3.27,3.12,3.24,1193800.0,1.8647,1.9481,1.8588,1.9302,1193800.0
2009-04-21 11:20:00,3.23,3.28,3.21,3.24,657200.0,1.9243,1.9541,1.9124,1.9302,657200.0
2009-04-21 11:25:00,3.25,3.25,3.16,3.19,629200.0,1.9362,1.9362,1.8826,1.9005,629200.0
2009-04-21 11:30:00,3.18,3.22,3.12,3.2,529300.0,1.8945,1.9183,1.8588,1.9064,529300.0
2009-04-21 11:35:00,3.2,3.21,3.15,3.17,447100.0,1.9064,1.9124,1.8766,1.8885,447100.0
2009-04-21 11:40:00,3.16,3.21,3.13,3.19,693500.0,1.8826,1.9124,1.8647,1.9005,693500.0
2009-04-21 11:45:00,3.19,3.25,3.19,3.25,412700.0,1.9005,1.9362,1.9005,1.9362,412700.0
2009-04-21 11:50:00,3.25,3.25,3.2,3.21,356800.0,1.9362,1.9362,1.9064,1.9124,356800.0
2009-04-21 11:55:00,3.2,3.23,3.2,3.21,349500.0,1.9064,1.9243,1.9064,1.9124,349500.0
2009-04-21 12:00:00,3.21,3.23,3.21,3.23,100800.0,1.9124,1.9243,1.9124,1.9243,100800.0
2009-04-21 12:05:00,3.23,3.28,3.22,3.25,488100.0,1.9243,1.9541,1.9183,1.9362,488100.0
2009-04-21 12:10:00,3.25,3.25,3.22,3.22,377700.0,1.9362,1.9362,1.9183,1.9183,377700.0
2009-04-21 12:15:00,3.22,3.24,3.2,3.24,200800.0,1.9183,1.9302,1.9064,1.9302,200800.0
2009-04-21 12:20:00,3.25,3.25,3.22,3.23,137000.0,1.9362,1.9362,1.9183,1.9243,137000.0
2009-04-21 12:25:00,3.22,3.26,3.22,3.24,298500.0,1.9183,1.9422,1.9183,1.9302,298500.0
2009-04-21 12:30:00,3.24,3.28,3.23,3.26,313100.0,1.9302,1.9541,1.9243,1.9422,313100.0
2009-04-21 12:35:00,3.26,3.32,3.26,3.32,372400.0,1.9422,1.9779,1.9422,1.9779,372400.0
2009-04-21 12:40:00,3.32,3.35,3.3,3.33,433800.0,1.9779,1.9958,1.966,1.9839,433800.0
2009-04-21 12:45:00,3.33,3.43,3.33,3.4,404000.0,1.9839,2.0434,1.9839,2.0256,404000.0
2009-04-21 12:50:00,3.41,3.5,3.4,3.48,691000.0,2.0315,2.0851,2.0256,2.0732,691000.0
2009-04-21 12:55:00,3.48,3.48,3.32,3.38,760900.0,2.0732,2.0732,1.9779,2.0137,760900.0
2009-04-21 13:00:00,3.38,3.41,3.35,3.37,346400.0,2.0137,2.0315,1.9958,2.0077,346400.0
2009-04-21 13:05:00,3.37,3.41,3.37,3.38,221400.0,2.0077,2.0315,2.0077,2.0137,221400.0
2009-04-21 13:10:00,3.39,3.48,3.38,3.41,570200.0,2.0196,2.0732,2.0137,2.0315,570200.0
2009-04-21 13:15:00,3.4,3.41,3.31,3.32,349700.0,2.0256,2.0315,1.972,1.9779,349700.0
2009-04-21 13:20:00,3.32,3.32,3.23,3.26,703800.0,1.9779,1.9779,1.9243,1.9422,703800.0
2009-04-21 13:25:00,3.26,3.35,3.26,3.32,194300.0,1.9422,1.9958,1.9422,1.9779,194300.0
2009-04-21 13:30:00,3.31,3.33,3.24,3.27,328100.0,1.972,1.9839,1.9302,1.9481,328100.0
2009-04-21 13:35:00,3.28,3.4,3.28,3.36,346700.0,1.9541,2.0256,1.9541,2.0017,346700.0
2009-04-21 13:40:00,3.35,3.42,3.35,3.39,575700.0,1.9958,2.0375,1.9958,2.0196,575700.0
2009-04-21 13:45:00,3.37,3.4,3.33,3.33,422600.0,2.0077,2.0256,1.9839,1.9839,422600.0
2009-04-21 13:50:00,3.32,3.36,3.3,3.34,252700.0,1.9779,2.0017,1.966,1.9898,252700.0
2009-04-21 13:55:00,3.34,3.36,3.3,3.31,209500.0,1.9898,2.0017,1.966,1.972,209500.0
2009-04-21 14:00:00,3.31,3.32,3.26,3.31,344400.0,1.972,1.9779,1.9422,1.972,344400.0
2009-04-21 14:05:00,3.3,3.3,3.24,3.3,235400.0,1.966,1.966,1.9302,1.966,235400.0
2009-04-21 14:10:00,3.31,3.32,3.27,3.27,304800.0,1.972,1.9779,1.9481,1.9481,304800.0
2009-04-21 14:15:00,3.27,3.29,3.24,3.24,149100.0,1.9481,1.96,1.9302,1.9302,149100.0
2009-04-21 14:20:00,3.24,3.25,3.2,3.21,299500.0,1.9302,1.9362,1.9064,1.9124,299500.0
2009-04-21 14:25:00,3.22,3.3,3.19,3.3,322500.0,1.9183,1.966,1.9005,1.966,322500.0
2009-04-21 14:30:00,3.3,3.32,3.29,3.32,212600.0,1.966,1.9779,1.96,1.9779,212600.0
2009-04-21 14:35:00,3.32,3.35,3.32,3.33,289000.0,1.9779,1.9958,1.9779,1.9839,289000.0
2009-04-21 14:40:00,3.33,3.35,3.31,3.31,117600.0,1.9839,1.9958,1.972,1.972,117600.0
2009-04-21 14:45:00,3.32,3.35,3.3,3.3,167300.0,1.9779,1.9958,1.966,1.966,167300.0
2009-04-21 14:50:00,3.3,3.32,3.27,3.29,164500.0,1.966,1.9779,1.9481,1.96,164500.0
2009-04-21 14:55:00,3.3,3.32,3.28,3.28,53600.0,1.966,1.9779,1.9541,1.9541,53600.0
2009-04-21 15:00:00,3.28,3.34,3.27,3.34,121700.0,1.9541,1.9898,1.9481,1.9898,121700.0
2009-04-21 15:05:00,3.34,3.42,3.31,3.39,472000.0,1.9898,2.0375,1.972,2.0196,472000.0
2009-04-21 15:10:00,3.39,3.44,3.39,3.44,374300.0,2.0196,2.0494,2.0196,2.0494,374300.0
2009-04-21 15:15:00,3.44,3.46,3.39,3.44,356800.0,2.0494,2.0613,2.0196,2.0494,356800.0
2009-04-21 15:20:00,3.43,3.44,3.34,3.36,303400.0,2.0434,2.0494,1.9898,2.0017,303400.0
2009-04-21 15:25:00,3.36,3.37,3.33,3.36,254600.0,2.0017,2.0077,1.9839,2.0017,254600.0
2009-04-21 15:30:00,3.35,3.38,3.28,3.28,513300.0,1.9958,2.0137,1.9541,1.9541,513300.0
2009-04-21 15:35:00,3.29,3.31,3.25,3.31,379500.0,1.96,1.972,1.9362,1.972,379500.0
2009-04-21 15:40:00,3.31,3.35,3.25,3.28,430600.0,1.972,1.9958,1.9362,1.9541,430600.0
2009-04-21 15:45:00,3.28,3.3,3.26,3.27,302600.0,1.9541,1.966,1.9422,1.9481,302600.0
2009-04-21 15:50:00,3.27,3.34,3.27,3.33,398100.0,1.9481,1.9898,1.9481,1.9839,398100.0
2009-04-21 15:55:00,3.33,3.44,3.32,3.44,1040100.0,1.9839,2.0494,1.9779,2.0494,1040100.0
2009-04-22 09:30:00,3.26,3.38,3.19,3.38,591700.0,1.9422,2.0137,1.9005,2.0137,591700.0
2009-04-22 09:35:00,3.38,3.49,3.37,3.46,685000.0,2.0137,2.0792,2.0077,2.0613,685000.0
2009-04-22 09:40:00,3.45,3.57,3.45,3.53,571100.0,2.0554,2.1268,2.0554,2.103,571100.0
2009-04-22 09:45:00,3.53,3.53,3.37,3.37,681100.0,2.103,2.103,2.0077,2.0077,681100.0
2009-04-22 09:50:00,3.38,3.45,3.36,3.45,769300.0,2.0137,2.0554,2.0017,2.0554,769300.0
2009-04-22 09:55:00,3.46,3.52,3.45,3.51,403600.0,2.0613,2.0971,2.0554,2.0911,403600.0
2009-04-22 10:00:00,3.51,3.58,3.51,3.57,713500.0,2.0911,2.1328,2.0911,2.1268,713500.0
2009-04-22 10:05:00,3.58,3.76,3.57,3.67,1294300.0,2.1328,2.24,2.1268,2.1864,1294300.0
2009-04-22 10:10:00,3.67,3.79,3.66,3.78,463800.0,2.1864,2.2579,2.1805,2.252,463800.0
2009-04-22 10:15:00,3.78,3.87,3.76,3.76,2175900.0,2.252,2.3056,2.24,2.24,2175900.0
2009-04-22 10:20:00,3.76,3.95,3.76,3.95,1228000.0,2.24,2.3532,2.24,2.3532,1228000.0
2009-04-22 10:25:00,3.94,3.97,3.82,3.88,953300.0,2.3473,2.3652,2.2758,2.3115,953300.0
2009-04-22 10:30:00,3.88,3.95,3.82,3.82,900300.0,2.3115,2.3532,2.2758,2.2758,900300.0
2009-04-22 10:35:00,3.82,3.91,3.82,3.9,773200.0,2.2758,2.3294,2.2758,2.3234,773200.0
2009-04-22 10:40:00,3.9,3.92,3.82,3.83,1599500.0,2.3234,2.3354,2.2758,2.2817,1599500.0
2009-04-22 10:45:00,3.82,3.89,3.82,3.87,665300.0,2.2758,2.3175,2.2758,2.3056,665300.0
2009-04-22 10:50:00,3.87,3.94,3.86,3.93,446200.0,2.3056,2.3473,2.2996,2.3413,446200.0
2009-04-22 10:55:00,3.93,3.94,3.83,3.85,543100.0,2.3413,2.3473,2.2817,2.2937,543100.0
2009-04-22 11:00:00,3.85,3.9,3.85,3.89,1018200.0,2.2937,2.3234,2.2937,2.3175,1018200.0
2009-04-22 11:05:00,3.89,3.9,3.84,3.85,375600.0,2.3175,2.3234,2.2877,2.2937,375600.0
2009-04-22 11:10:00,3.85,3.9,3.83,3.88,518500.0,2.2937,2.3234,2.2817,2.3115,518500.0
2009-04-22 11:15:00,3.88,3.93,3.86,3.89,376100.0,2.3115,2.3413,2.2996,2.3175,376100.0
2009-04-22 11:20:00,3.89,3.9,3.87,3.88,191000.0,2.3175,2.3234,2.3056,2.3115,191000.0
2009-04-22 11:25:00,3.88,3.88,3.84,3.87,277300.0,2.3115,2.3115,2.2877,2.3056,277300.0
2009-04-22 11:30:00,3.87,3.89,3.86,3.87,167700.0,2.3056,2.3175,2.2996,2.3056,167700.0
2009-04-22 11:35:00,3.88,3.89,3.87,3.88,79500.0,2.3115,2.3175,2.3056,2.3115,79500.0
2009-04-22 11:40:00,3.88,3.9,3.87,3.88,152900.0,2.3115,2.3234,2.3056,2.3115,152900.0
2009-04-22 11:45:00,3.88,3.9,3.88,3.88,146600.0,2.3115,2.3234,2.3115,2.3115,146600.0
2009-04-22 11:50:00,3.87,3.88,3.85,3.86,91000.0,2.3056,2.3115,2.2937,2.2996,91000.0
2009-04-22 11:55:00,3.85,3.85,3.72,3.8,558500.0,2.2937,2.2937,2.2162,2.2639,558500.0
2009-04-22 12:00:00,3.8,3.82,3.78,3.78,279700.0,2.2639,2.2758,2.252,2.252,279700.0
2009-04-22 12:05:00,3.78,3.82,3.72,3.82,509100.0,2.252,2.2758,2.2162,2.2758,509100.0
2009-04-22 12:10:00,3.81,3.82,3.72,3.76,479100.0,2.2698,2.2758,2.2162,2.24,479100.0
2009-04-22 12:15:00,3.76,3.8,3.69,3.69,609600.0,2.24,2.2639,2.1983,2.1983,609600.0
2009-04-22 12:20:00,3.69,3.69,3.53,3.63,1081800.0,2.1983,2.1983,2.103,2.1626,1081800.0
2009-04-22 12:25:00,3.62,3.64,3.52,3.52,718900.0,2.1566,2.1686,2.0971,2.0971,718900.0
2009-04-22 12:30:00,3.52,3.57,3.51,3.53,381900.0,2.0971,2.1268,2.0911,2.103,381900.0
2009-04-22 12:35:00,3.53,3.54,3.47,3.54,493400.0,2.103,2.109,2.0673,2.109,493400.0
2009-04-22 12:40:00,3.55,3.57,3.47,3.48,249900.0,2.1149,2.1268,2.0673,2.0732,249900.0
2009-04-22 12:45:00,3.47,3.47,3.41,3.43,477400.0,2.0673,2.0673,2.0315,2.0434,477400.0
2009-04-22 12:50:00,3.43,3.43,3.38,3.4,276200.0,2.0434,2.0434,2.0137,2.0256,276200.0
2009-04-22 12:55:00,3.41,3.48,3.4,3.45,518500.0,2.0315,2.0732,2.0256,2.0554,518500.0
2009-04-22 13:00:00,3.46,3.5,3.44,3.47,318500.0,2.0613,2.0851,2.0494,2.0673,318500.0
2009-04-22 13:05:00,3.47,3.53,3.46,3.53,254400.0,2.0673,2.103,2.0613,2.103,254400.0
2009-04-22 13:10:00,3.52,3.53,3.47,3.5,142100.0,2.0971,2.103,2.0673,2.0851,142100.0
2009-04-22 13:15:00,3.5,3.56,3.49,3.54,150500.0,2.0851,2.1209,2.0792,2.109,150500.0
2009-04-22 13:20:00,3.54,3.59,3.53,3.58,266000.0,2.109,2.1388,2.103,2.1328,266000.0
2009-04-22 13:25:00,3.58,3.67,3.57,3.66,468800.0,2.1328,2.1864,2.1268,2.1805,468800.0
2009-04-22 13:30:00,3.66,3.69,3.64,3.69,364300.0,2.1805,2.1983,2.1686,2.1983,364300.0
2009-04-22 13:35:00,3.7,3.78,3.68,3.76,481800.0,2.2043,2.252,2.1924,2.24,481800.0
2009-04-22 13:40:00,3.75,3.77,3.66,3.68,419200.0,2.2341,2.246,2.1805,2.1924,419200.0
2009-04-22 13:45:00,3.67,3.73,3.61,3.71,427900.0,2.1864,2.2222,2.1507,2.2103,427900.0
2009-04-22 13:50:00,3.72,3.74,3.63,3.68,370800.0,2.2162,2.2281,2.1626,2.1924,370800.0
2009-04-22 13:55:00,3.68,3.68,3.61,3.61,198400.0,2.1924,2.1924,2.1507,2.1507,198400.0
2009-04-22 14:00:00,3.61,3.64,3.58,3.63,351300.0,2.1507,2.1686,2.1328,2.1626,351300.0
2009-04-22 14:05:00,3.63,3.68,3.61,3.64,413700.0,2.1626,2.1924,2.1507,2.1686,413700.0
2009-04-22 14:10:00,3.64,3.65,3.62,3.65,96700.0,2.1686,2.1745,2.1566,2.1745,96700.0
2009-04-22 14:15:00,3.64,3.69,3.64,3.66,363600.0,2.1686,2.1983,2.1686,2.1805,363600.0
2009-04-22 14:20:00,3.66,3.71,3.64,3.64,128600.0,2.1805,2.2103,2.1686,2.1686,128600.0
2009-04-22 14:25:00,3.65,3.66,3.6,3.66,218500.0,2.1745,2.1805,2.1447,2.1805,218500.0
2009-04-22 14:30:00,3.67,3.73,3.67,3.69,252900.0,2.1864,2.2222,2.1864,2.1983,252900.0
2009-04-22 14:35:00,3.7,3.71,3.68,3.7,151500.0,2.2043,2.2103,2.1924,2.2043,151500.0
2009-04-22 14:40:00,3.7,3.71,3.65,3.68,221100.0,2.2043,2.2103,2.1745,2.1924,221100.0
2009-04-22 14:45:00,3.68,3.68,3.62,3.63,132600.0,2.1924,2.1924,2.1566,2.1626,132600.0
2009-04-22 14:50:00,3.64,3.67,3.63,3.67,170700.0,2.1686,2.1864,2.1626,2.1864,170700.0
2009-04-22 14:55:00,3.67,3.7,3.59,3.63,528800.0,2.1864,2.2043,2.1388,2.1626,528800.0
2009-04-22 15:00:00,3.63,3.7,3.63,3.67,388800.0,2.1626,2.2043,2.1626,2.1864,388800.0
2009-04-22 15:05:00,3.67,3.68,3.64,3.66,211700.0,2.1864,2.1924,2.1686,2.1805,211700.0
2009-04-22 15:10:00,3.67,3.7,3.66,3.69,225400.0,2.1864,2.2043,2.1805,2.1983,225400.0
2009-04-22 15:15:00,3.69,3.69,3.56,3.59,252100.0,2.1983,2.1983,2.1209,2.1388,252100.0
2009-04-22 15:20:00,3.59,3.65,3.58,3.62,294000.0,2.1388,2.1745,2.1328,2.1566,294000.0
2009-04-22 15:25:00,3.62,3.65,3.6,3.63,295300.0,2.1566,2.1745,2.1447,2.1626,295300.0
2009-04-22 15:30:00,3.63,3.63,3.59,3.61,181900.0,2.1626,2.1626,2.1388,2.1507,181900.0
2009-04-22 15:35:00,3.6,3.62,3.43,3.48,800800.0,2.1447,2.1566,2.0434,2.0732,800800.0
2009-04-22 15:40:00,3.48,3.51,3.38,3.44,687400.0,2.0732,2.0911,2.0137,2.0494,687400.0
2009-04-22 15:45:00,3.43,3.44,3.37,3.39,417000.0,2.0434,2.0494,2.0077,2.0196,417000.0
2009-04-22 15:50:00,3.39,3.43,3.34,3.35,644700.0,2.0196,2.0434,1.9898,1.9958,644700.0
2009-04-22 15:55:00,3.34,3.38,3.3,3.33,1688800.0,1.9898,2.0137,1.966,1.9839,1688800.0
2009-04-23 09:30:00,3.67,3.74,3.54,3.59,566300.0,2.1864,2.2281,2.109,2.1388,566300.0
2009-04-23 09:35:00,3.59,3.62,3.55,3.61,372600.0,2.1388,2.1566,2.1149,2.1507,372600.0
2009-04-23 09:40:00,3.6,3.66,3.59,3.65,368800.0,2.1447,2.1805,2.1388,2.1745,368800.0
2009-04-23 09:45:00,3.65,3.69,3.62,3.63,325600.0,2.1745,2.1983,2.1566,2.1626,325600.0
2009-04-23 09:50:00,3.63,3.65,3.61,3.62,305400.0,2.1626,2.1745,2.1507,2.1566,305400.0
2009-04-23 09:55:00,3.61,3.62,3.5,3.57,570200.0,2.1507,2.1566,2.0851,2.1268,570200.0
2009-04-23 10:00:00,3.56,3.57,3.42,3.47,493200.0,2.1209,2.1268,2.0375,2.0673,493200.0
2009-04-23 10:05:00,3.47,3.5,3.45,3.49,418400.0,2.0673,2.0851,2.0554,2.0792,418400.0
2009-04-23 10:10:00,3.49,3.55,3.32,3.37,1138900.0,2.0792,2.1149,1.9779,2.0077,1138900.0
2009-04-23 10:15:00,3.37,3.54,3.36,3.51,438800.0,2.0077,2.109,2.0017,2.0911,438800.0
2009-04-23 10:20:00,3.5,3.55,3.48,3.55,268900.0,2.0851,2.1149,2.0732,2.1149,268900.0
2009-04-23 10:25:00,3.55,3.56,3.51,3.53,149000.0,2.1149,2.1209,2.0911,2.103,149000.0
2009-04-23 10:30:00,3.53,3.53,3.48,3.5,223300.0,2.103,2.103,2.0732,2.0851,223300.0
2009-04-23 10:35:00,3.5,3.54,3.49,3.52,214700.0,2.0851,2.109,2.0792,2.0971,214700.0
2009-04-23 10:40:00,3.52,3.53,3.43,3.45,136100.0,2.0971,2.103,2.0434,2.0554,136100.0
2009-04-23 10:45:00,3.45,3.48,3.42,3.46,215700.0,2.0554,2.0732,2.0375,2.0613,215700.0
2009-04-23 10:50:00,3.45,3.46,3.41,3.42,218100.0,2.0554,2.0613,2.0315,2.0375,218100.0
2009-04-23 10:55:00,3.42,3.46,3.42,3.45,116900.0,2.0375,2.0613,2.0375,2.0554,116900.0
2009-04-23 11:00:00,3.45,3.47,3.39,3.46,265900.0,2.0554,2.0673,2.0196,2.0613,265900.0
2009-04-23 11:05:00,3.45,3.46,3.39,3.4,100500.0,2.0554,2.0613,2.0196,2.0256,100500.0
2009-04-23 11:10:00,3.4,3.43,3.37,3.37,249900.0,2.0256,2.0434,2.0077,2.0077,249900.0
2009-04-23 11:15:00,3.37,3.39,3.35,3.38,209300.0,2.0077,2.0196,1.9958,2.0137,209300.0
2009-04-23 11:20:00,3.38,3.42,3.37,3.39,175500.0,2.0137,2.0375,2.0077,2.0196,175500.0
2009-04-23 11:25:00,3.39,3.45,3.39,3.43,203700.0,2.0196,2.0554,2.0196,2.0434,203700.0
2009-04-23 11:30:00,3.43,3.56,3.39,3.54,797200.0,2.0434,2.1209,2.0196,2.109,797200.0
2009-04-23 11:35:00,3.54,3.55,3.48,3.5,376100.0,2.109,2.1149,2.0732,2.0851,376100.0
2009-04-23 11:40:00,3.49,3.51,3.48,3.5,188100.0,2.0792,2.0911,2.0732,2.0851,188100.0
2009-04-23 11:45:00,3.5,3.52,3.48,3.5,173400.0,2.0851,2.0971,2.0732,2.0851,173400.0
2009-04-23 11:50:00,3.5,3.51,3.46,3.48,69500.0,2.0851,2.0911,2.0613,2.0732,69500.0
2009-04-23 11:55:00,3.47,3.49,3.43,3.46,167700.0,2.0673,2.0792,2.0434,2.0613,167700.0
2009-04-23 12:00:00,3.46,3.47,3.44,3.44,46800.0,2.0613,2.0673,2.0494,2.0494,46800.0
2009-04-23 12:05:00,3.44,3.46,3.4,3.43,220700.0,2.0494,2.0613,2.0256,2.0434,220700.0
2009-04-23 12:10:00,3.43,3.48,3.42,3.43,130200.0,2.0434,2.0732,2.0375,2.0434,130200.0
2009-04-23 12:15:00,3.44,3.48,3.43,3.45,168600.0,2.0494,2.0732,2.0434,2.0554,168600.0
2009-04-23 12:20:00,3.46,3.47,3.43,3.43,72300.0,2.0613,2.0673,2.0434,2.0434,72300.0
2009-04-23 12:25:00,3.44,3.46,3.43,3.45,91600.0,2.0494,2.0613,2.0434,2.0554,91600.0
2009-04-23 12:30:00,3.45,3.46,3.42,3.43,92200.0,2.0554,2.0613,2.0375,2.0434,92200.0
2009-04-23 12:35:00,3.43,3.44,3.4,3.44,156900.0,2.0434,2.0494,2.0256,2.0494,156900.0
2009-04-23 12:40:00,3.44,3.48,3.43,3.46,117000.0,2.0494,2.0732,2.0434,2.0613,117000.0
2009-04-23 12:45:00,3.46,3.49,3.43,3.43,147800.0,2.0613,2.0792,2.0434,2.0434,147800.0
2009-04-23 12:50:00,3.44,3.44,3.41,3.43,73000.0,2.0494,2.0494,2.0315,2.0434,73000.0
2009-04-23 12:55:00,3.43,3.44,3.4,3.43,177700.0,2.0434,2.0494,2.0256,2.0434,177700.0
2009-04-23 13:00:00,3.42,3.48,3.42,3.44,159500.0,2.0375,2.0732,2.0375,2.0494,159500.0
2009-04-23 13:05:00,3.44,3.45,3.42,3.43,113800.0,2.0494,2.0554,2.0375,2.0434,113800.0
2009-04-23 13:10:00,3.43,3.44,3.41,3.41,64700.0,2.0434,2.0494,2.0315,2.0315,64700.0
2009-04-23 13:15:00,3.42,3.43,3.4,3.41,89200.0,2.0375,2.0434,2.0256,2.0315,89200.0
2009-04-23 13:20:00,3.4,3.42,3.4,3.42,107700.0,2.0256,2.0375,2.0256,2.0375,107700.0
2009-04-23 13:25:00,3.41,3.45,3.41,3.41,283500.0,2.0315,2.0554,2.0315,2.0315,283500.0
2009-04-23 13:30:00,3.41,3.42,3.38,3.41,135000.0,2.0315,2.0375,2.0137,2.0315,135000.0
2009-04-23 13:35:00,3.41,3.41,3.36,3.36,124700.0,2.0315,2.0315,2.0017,2.0017,124700.0
2009-04-23 13:40:00,3.37,3.37,3.35,3.36,158900.0,2.0077,2.0077,1.9958,2.0017,158900.0
2009-04-23 13:45:00,3.36,3.37,3.35,3.36,143100.0,2.0017,2.0077,1.9958,2.0017,143100.0
2009-04-23 13:50:00,3.36,3.36,3.32,3.35,297200.0,2.0017,2.0017,1.9779,1.9958,297200.0
2009-04-23 13:55:00,3.35,3.37,3.33,3.36,143000.0,1.9958,2.0077,1.9839,2.0017,143000.0
2009-04-23 14:00:00,3.35,3.36,3.32,3.35,193700.0,1.9958,2.0017,1.9779,1.9958,193700.0
2009-04-23 14:05:00,3.35,3.35,3.32,3.32,120900.0,1.9958,1.9958,1.9779,1.9779,120900.0
2009-04-23 14:10:00,3.33,3.33,3.29,3.29,333900.0,1.9839,1.9839,1.96,1.96,333900.0
2009-04-23 14:15:00,3.29,3.36,3.27,3.35,307100.0,1.96,2.0017,1.9481,1.9958,307100.0
2009-04-23 14:20:00,3.36,3.36,3.33,3.35,152000.0,2.0017,2.0017,1.9839,1.9958,152000.0
2009-04-23 14:25:00,3.35,3.38,3.33,3.37,151700.0,1.9958,2.0137,1.9839,2.0077,151700.0
2009-04-23 14:30:00,3.38,3.45,3.37,3.43,327800.0,2.0137,2.0554,2.0077,2.0434,327800.0
2009-04-23 14:35:00,3.43,3.5,3.41,3.5,368700.0,2.0434,2.0851,2.0315,2.0851,368700.0
2009-04-23 14:40:00,3.5,3.5,3.42,3.42,159700.0,2.0851,2.0851,2.0375,2.0375,159700.0
2009-04-23 14:45:00,3.43,3.46,3.42,3.44,150300.0,2.0434,2.0613,2.0375,2.0494,150300.0
2009-04-23 14:50:00,3.44,3.47,3.42,3.45,208500.0,2.0494,2.0673,2.0375,2.0554,208500.0
2009-04-23 14:55:00,3.45,3.45,3.38,3.42,165500.0,2.0554,2.0554,2.0137,2.0375,165500.0
2009-04-23 15:00:00,3.43,3.44,3.38,3.42,193500.0,2.0434,2.0494,2.0137,2.0375,193500.0
2009-04-23 15:05:00,3.41,3.44,3.39,3.41,67400.0,2.0315,2.0494,2.0196,2.0315,67400.0
2009-04-23 15:10:00,3.41,3.41,3.37,3.4,155000.0,2.0315,2.0315,2.0077,2.0256,155000.0
2009-04-23 15:15:00,3.41,3.41,3.37,3.39,159500.0,2.0315,2.0315,2.0077,2.0196,159500.0
2009-04-23 15:20:00,3.39,3.41,3.34,3.4,238200.0,2.0196,2.0315,1.9898,2.0256,238200.0
2009-04-23 15:25:00,3.4,3.42,3.37,3.4,144000.0,2.0256,2.0375,2.0077,2.0256,144000.0
2009-04-23 15:30:00,3.4,3.41,3.35,3.37,254000.0,2.0256,2.0315,1.9958,2.0077,254000.0
2009-04-23 15:35:00,3.38,3.4,3.35,3.4,229400.0,2.0137,2.0256,1.9958,2.0256,229400.0
2009-04-23 15:40:00,3.4,3.43,3.39,3.42,233600.0,2.0256,2.0434,2.0196,2.0375,233600.0
2009-04-23 15:45:00,3.42,3.43,3.41,3.42,222200.0,2.0375,2.0434,2.0315,2.0375,222200.0
2009-04-23 15:50:00,3.43,3.47,3.41,3.46,496100.0,2.0434,2.0673,2.0315,2.0613,496100.0
2009-04-23 15:55:00,3.46,3.5,3.44,3.47,1121200.0,2.0613,2.0851,2.0494,2.0673,1121200.0
2009-04-24 09:30:00,3.58,3.61,3.48,3.48,719100.0,2.1328,2.1507,2.0732,2.0732,719100.0
2009-04-24 09:35:00,3.48,3.49,3.37,3.42,386400.0,2.0732,2.0792,2.0077,2.0375,386400.0
2009-04-24 09:40:00,3.42,3.44,3.38,3.43,462600.0,2.0375,2.0494,2.0137,2.0434,462600.0
2009-04-24 09:45:00,3.43,3.44,3.38,3.38,207100.0,2.0434,2.0494,2.0137,2.0137,207100.0
2009-04-24 09:50:00,3.38,3.42,3.36,3.39,450300.0,2.0137,2.0375,2.0017,2.0196,450300.0
2009-04-24 09:55:00,3.38,3.39,3.3,3.32,542000.0,2.0137,2.0196,1.966,1.9779,542000.0
2009-04-24 10:00:00,3.32,3.38,3.32,3.36,238000.0,1.9779,2.0137,1.9779,2.0017,238000.0
2009-04-24 10:05:00,3.36,3.36,3.31,3.32,320700.0,2.0017,2.0017,1.972,1.9779,320700.0
2009-04-24 10:10:00,3.31,3.31,3.26,3.29,374900.0,1.972,1.972,1.9422,1.96,374900.0
2009-04-24 10:15:00,3.29,3.31,3.26,3.28,278700.0,1.96,1.972,1.9422,1.9541,278700.0
2009-04-24 10:20:00,3.27,3.28,3.21,3.26,333500.0,1.9481,1.9541,1.9124,1.9422,333500.0
2009-04-24 10:25:00,3.26,3.29,3.23,3.29,240800.0,1.9422,1.96,1.9243,1.96,240800.0
2009-04-24 10:30:00,3.29,3.29,3.26,3.28,221200.0,1.96,1.96,1.9422,1.9541,221200.0
2009-04-24 10:35:00,3.28,3.29,3.25,3.25,133500.0,1.9541,1.96,1.9362,1.9362,133500.0
2009-04-24 10:40:00,3.25,3.27,3.25,3.26,151000.0,1.9362,1.9481,1.9362,1.9422,151000.0
2009-04-24 10:45:00,3.26,3.29,3.25,3.29,227200.0,1.9422,1.96,1.9362,1.96,227200.0
2009-04-24 10:50:00,3.28,3.33,3.28,3.29,316400.0,1.9541,1.9839,1.9541,1.96,316400.0
2009-04-24 10:55:00,3.29,3.3,3.29,3.3,149500.0,1.96,1.966,1.96,1.966,149500.0
2009-04-24 11:00:00,3.29,3.3,3.29,3.29,123400.0,1.96,1.966,1.96,1.96,123400.0
2009-04-24 11:05:00,3.29,3.3,3.26,3.27,172700.0,1.96,1.966,1.9422,1.9481,172700.0
2009-04-24 11:10:00,3.27,3.28,3.27,3.28,78900.0,1.9481,1.9541,1.9481,1.9541,78900.0
2009-04-24 11:15:00,3.27,3.28,3.26,3.28,180600.0,1.9481,1.9541,1.9422,1.9541,180600.0
2009-04-24 11:20:00,3.27,3.34,3.27,3.32,624700.0,1.9481,1.9898,1.9481,1.9779,624700.0
2009-04-24 11:25:00,3.31,3.35,3.29,3.33,711800.0,1.972,1.9958,1.96,1.9839,711800.0
2009-04-24 11:30:00,3.33,3.39,3.31,3.34,944500.0,1.9839,2.0196,1.972,1.9898,944500.0
2009-04-24 11:35:00,3.33,3.37,3.33,3.36,256800.0,1.9839,2.0077,1.9839,2.0017,256800.0
2009-04-24 11:40:00,3.35,3.37,3.34,3.37,160000.0,1.9958,2.0077,1.9898,2.0077,160000.0
2009-04-24 11:45:00,3.37,3.4,3.35,3.4,582400.0,2.0077,2.0256,1.9958,2.0256,582400.0
2009-04-24 11:50:00,3.4,3.4,3.38,3.39,248000.0,2.0256,2.0256,2.0137,2.0196,248000.0
2009-04-24 11:55:00,3.39,3.41,3.38,3.38,310800.0,2.0196,2.0315,2.0137,2.0137,310800.0
2009-04-24 12:00:00,3.38,3.39,3.36,3.37,223300.0,2.0137,2.0196,2.0017,2.0077,223300.0
2009-04-24 12:05:00,3.37,3.38,3.36,3.37,116900.0,2.0077,2.0137,2.0017,2.0077,116900.0
2009-04-24 12:10:00,3.37,3.39,3.35,3.38,211400.0,2.0077,2.0196,1.9958,2.0137,211400.0
2009-04-24 12:15:00,3.38,3.39,3.38,3.39,108200.0,2.0137,2.0196,2.0137,2.0196,108200.0
2009-04-24 12:20:00,3.38,3.39,3.38,3.38,92500.0,2.0137,2.0196,2.0137,2.0137,92500.0
2009-04-24 12:25:00,3.39,3.39,3.35,3.38,215000.0,2.0196,2.0196,1.9958,2.0137,215000.0
2009-04-24 12:30:00,3.38,3.38,3.37,3.38,131100.0,2.0137,2.0137,2.0077,2.0137,131100.0
2009-04-24 12:35:00,3.37,3.39,3.36,3.37,347100.0,2.0077,2.0196,2.0017,2.0077,347100.0
2009-04-24 12:40:00,3.37,3.38,3.35,3.37,496100.0,2.0077,2.0137,1.9958,2.0077,496100.0
2009-04-24 12:45:00,3.37,3.38,3.36,3.37,242100.0,2.0077,2.0137,2.0017,2.0077,242100.0
2009-04-24 12:50:00,3.37,3.38,3.37,3.38,60300.0,2.0077,2.0137,2.0077,2.0137,60300.0
2009-04-24 12:55:00,3.38,3.38,3.37,3.38,186700.0,2.0137,2.0137,2.0077,2.0137,186700.0
2009-04-24 13:00:00,3.38,3.42,3.37,3.41,337900.0,2.0137,2.0375,2.0077,2.0315,337900.0
2009-04-24 13:05:00,3.41,3.42,3.4,3.41,339600.0,2.0315,2.0375,2.0256,2.0315,339600.0
2009-04-24 13:10:00,3.41,3.45,3.41,3.43,408600.0,2.0315,2.0554,2.0315,2.0434,408600.0
2009-04-24 13:15:00,3.44,3.45,3.43,3.44,158000.0,2.0494,2.0554,2.0434,2.0494,158000.0
2009-04-24 13:20:00,3.44,3.47,3.43,3.44,557700.0,2.0494,2.0673,2.0434,2.0494,557700.0
2009-04-24 13:25:00,3.44,3.45,3.4,3.4,274600.0,2.0494,2.0554,2.0256,2.0256,274600.0
2009-04-24 13:30:00,3.4,3.41,3.36,3.38,561700.0,2.0256,2.0315,2.0017,2.0137,561700.0
2009-04-24 13:35:00,3.38,3.39,3.3,3.33,551700.0,2.0137,2.0196,1.966,1.9839,551700.0
2009-04-24 13:40:00,3.33,3.35,3.32,3.33,152500.0,1.9839,1.9958,1.9779,1.9839,152500.0
2009-04-24 13:45:00,3.34,3.36,3.34,3.36,191000.0,1.9898,2.0017,1.9898,2.0017,191000.0
2009-04-24 13:50:00,3.35,3.36,3.31,3.33,321700.0,1.9958,2.0017,1.972,1.9839,321700.0
2009-04-24 13:55:00,3.32,3.35,3.25,3.31,569000.0,1.9779,1.9958,1.9362,1.972,569000.0
2009-04-24 14:00:00,3.31,3.38,3.23,3.31,1059600.0,1.972,2.0137,1.9243,1.972,1059600.0
2009-04-24 14:05:00,3.31,3.33,3.24,3.24,526900.0,1.972,1.9839,1.9302,1.9302,526900.0
2009-04-24 14:10:00,3.24,3.29,3.22,3.24,386000.0,1.9302,1.96,1.9183,1.9302,386000.0
2009-04-24 14:15:00,3.25,3.34,3.23,3.34,486700.0,1.9362,1.9898,1.9243,1.9898,486700.0
2009-04-24 14:20:00,3.33,3.35,3.31,3.32,363100.0,1.9839,1.9958,1.972,1.9779,363100.0
2009-04-24 14:25:00,3.33,3.34,3.26,3.29,394100.0,1.9839,1.9898,1.9422,1.96,394100.0
2009-04-24 14:30:00,3.28,3.3,3.27,3.29,173900.0,1.9541,1.966,1.9481,1.96,173900.0
2009-04-24 14:35:00,3.28,3.4,3.27,3.32,682200.0,1.9541,2.0256,1.9481,1.9779,682200.0
2009-04-24 14:40:00,3.32,3.33,3.29,3.32,408000.0,1.9779,1.9839,1.96,1.9779,408000.0
2009-04-24 14:45:00,3.32,3.33,3.29,3.3,462800.0,1.9779,1.9839,1.96,1.966,462800.0
2009-04-24 14:50:00,3.3,3.31,3.28,3.3,432400.0,1.966,1.972,1.9541,1.966,432400.0
2009-04-24 14:55:00,3.31,3.31,3.28,3.3,425200.0,1.972,1.972,1.9541,1.966,425200.0
2009-04-24 15:00:00,3.3,3.33,3.29,3.32,563600.0,1.966,1.9839,1.96,1.9779,563600.0
2009-04-24 15:05:00,3.32,3.33,3.3,3.3,316200.0,1.9779,1.9839,1.966,1.966,316200.0
2009-04-24 15:10:00,3.3,3.31,3.23,3.25,799600.0,1.966,1.972,1.9243,1.9362,799600.0
2009-04-24 15:15:00,3.25,3.27,3.24,3.27,345400.0,1.9362,1.9481,1.9302,1.9481,345400.0
2009-04-24 15:20:00,3.26,3.3,3.26,3.3,293900.0,1.9422,1.966,1.9422,1.966,293900.0
2009-04-24 15:25:00,3.3,3.3,3.26,3.29,314900.0,1.966,1.966,1.9422,1.96,314900.0
2009-04-24 15:30:00,3.29,3.31,3.28,3.31,451400.0,1.96,1.972,1.9541,1.972,451400.0
2009-04-24 15:35:00,3.3,3.31,3.29,3.29,282600.0,1.966,1.972,1.96,1.96,282600.0
2009-04-24 15:40:00,3.3,3.3,3.29,3.29,309100.0,1.966,1.966,1.96,1.96,309100.0
2009-04-24 15:45:00,3.3,3.3,3.29,3.3,451400.0,1.966,1.966,1.96,1.966,451400.0
2009-04-24 15:50:00,3.29,3.3,3.24,3.25,704500.0,1.96,1.966,1.9302,1.9362,704500.0
2009-04-24 15:55:00,3.26,3.26,3.21,3.23,952300.0,1.9422,1.9422,1.9124,1.9243,952300.0
2009-04-27 09:30:00,3.08,3.15,3.05,3.11,833200.0,1.8349,1.8766,1.8171,1.8528,833200.0
2009-04-27 09:35:00,3.12,3.2,3.11,3.16,516100.0,1.8588,1.9064,1.8528,1.8826,516100.0
2009-04-27 09:40:00,3.17,3.2,3.16,3.19,363300.0,1.8885,1.9064,1.8826,1.9005,363300.0
2009-04-27 09:45:00,3.19,3.27,3.17,3.27,508100.0,1.9005,1.9481,1.8885,1.9481,508100.0
2009-04-27 09:50:00,3.27,3.31,3.25,3.29,516600.0,1.9481,1.972,1.9362,1.96,516600.0
2009-04-27 09:55:00,3.3,3.31,3.26,3.3,617200.0,1.966,1.972,1.9422,1.966,617200.0
2009-04-27 10:00:00,3.3,3.31,3.28,3.28,260300.0,1.966,1.972,1.9541,1.9541,260300.0
2009-04-27 10:05:00,3.28,3.31,3.26,3.3,488600.0,1.9541,1.972,1.9422,1.966,488600.0
2009-04-27 10:10:00,3.3,3.3,3.26,3.27,304400.0,1.966,1.966,1.9422,1.9481,304400.0
2009-04-27 10:15:00,3.27,3.28,3.26,3.28,201800.0,1.9481,1.9541,1.9422,1.9541,201800.0
2009-04-27 10:20:00,3.28,3.3,3.27,3.29,173800.0,1.9541,1.966,1.9481,1.96,173800.0
2009-04-27 10:25:00,3.29,3.29,3.28,3.29,87500.0,1.96,1.96,1.9541,1.96,87500.0
2009-04-27 10:30:00,3.29,3.29,3.27,3.28,147600.0,1.96,1.96,1.9481,1.9541,147600.0
2009-04-27 10:35:00,3.28,3.34,3.27,3.33,339700.0,1.9541,1.9898,1.9481,1.9839,339700.0
2009-04-27 10:40:00,3.34,3.36,3.33,3.36,441200.0,1.9898,2.0017,1.9839,2.0017,441200.0
2009-04-27 10:45:00,3.36,3.36,3.29,3.29,328200.0,2.0017,2.0017,1.96,1.96,328200.0
2009-04-27 10:50:00,3.29,3.3,3.28,3.3,214100.0,1.96,1.966,1.9541,1.966,214100.0
2009-04-27 10:55:00,3.29,3.3,3.29,3.3,90300.0,1.96,1.966,1.96,1.966,90300.0
2009-04-27 11:00:00,3.29,3.33,3.29,3.33,295800.0,1.96,1.9839,1.96,1.9839,295800.0
2009-04-27 11:05:00,3.33,3.33,3.29,3.29,285100.0,1.9839,1.9839,1.96,1.96,285100.0
2009-04-27 11:10:00,3.3,3.3,3.27,3.28,215200.0,1.966,1.966,1.9481,1.9541,215200.0
2009-04-27 11:15:00,3.27,3.29,3.25,3.25,189600.0,1.9481,1.96,1.9362,1.9362,189600.0
2009-04-27 11:20:00,3.25,3.27,3.25,3.26,313400.0,1.9362,1.9481,1.9362,1.9422,313400.0
2009-04-27 11:25:00,3.26,3.27,3.22,3.23,315200.0,1.9422,1.9481,1.9183,1.9243,315200.0
2009-04-27 11:30:00,3.23,3.24,3.2,3.2,332200.0,1.9243,1.9302,1.9064,1.9064,332200.0
2009-04-27 11:35:00,3.2,3.2,3.17,3.2,362100.0,1.9064,1.9064,1.8885,1.9064,362100.0
2009-04-27 11:40:00,3.2,3.2,3.19,3.19,100500.0,1.9064,1.9064,1.9005,1.9005,100500.0
2009-04-27 11:45:00,3.2,3.23,3.19,3.23,289900.0,1.9064,1.9243,1.9005,1.9243,289900.0
2009-04-27 11:50:00,3.23,3.23,3.22,3.23,146000.0,1.9243,1.9243,1.9183,1.9243,146000.0
2009-04-27 11:55:00,3.23,3.23,3.22,3.23,107000.0,1.9243,1.9243,1.9183,1.9243,107000.0
2009-04-27 12:00:00,3.23,3.23,3.2,3.22,156900.0,1.9243,1.9243,1.9064,1.9183,156900.0
2009-04-27 12:05:00,3.23,3.23,3.22,3.23,82800.0,1.9243,1.9243,1.9183,1.9243,82800.0
2009-04-27 12:10:00,3.22,3.24,3.21,3.21,353500.0,1.9183,1.9302,1.9124,1.9124,353500.0
2009-04-27 12:15:00,3.21,3.22,3.18,3.18,336800.0,1.9124,1.9183,1.8945,1.8945,336800.0
2009-04-27 12:20:00,3.19,3.19,3.16,3.17,149700.0,1.9005,1.9005,1.8826,1.8885,149700.0
2009-04-27 12:25:00,3.18,3.18,3.16,3.17,108000.0,1.8945,1.8945,1.8826,1.8885,108000.0
2009-04-27 12:30:00,3.16,3.18,3.16,3.18,99400.0,1.8826,1.8945,1.8826,1.8945,99400.0
2009-04-27 12:35:00,3.18,3.2,3.15,3.2,280300.0,1.8945,1.9064,1.8766,1.9064,280300.0
2009-04-27 12:40:00,3.2,3.22,3.19,3.22,557800.0,1.9064,1.9183,1.9005,1.9183,557800.0
2009-04-27 12:45:00,3.22,3.25,3.2,3.25,371500.0,1.9183,1.9362,1.9064,1.9362,371500.0
2009-04-27 12:50:00,3.24,3.25,3.22,3.23,109000.0,1.9302,1.9362,1.9183,1.9243,109000.0
2009-04-27 12:55:00,3.23,3.25,3.23,3.25,54800.0,1.9243,1.9362,1.9243,1.9362,54800.0
2009-04-27 13:00:00,3.25,3.25,3.23,3.23,72200.0,1.9362,1.9362,1.9243,1.9243,72200.0
2009-04-27 13:05:00,3.23,3.24,3.22,3.24,80100.0,1.9243,1.9302,1.9183,1.9302,80100.0
2009-04-27 13:10:00,3.24,3.24,3.22,3.24,88300.0,1.9302,1.9302,1.9183,1.9302,88300.0
2009-04-27 13:15:00,3.23,3.23,3.17,3.18,190800.0,1.9243,1.9243,1.8885,1.8945,190800.0
2009-04-27 13:20:00,3.18,3.2,3.17,3.19,73900.0,1.8945,1.9064,1.8885,1.9005,73900.0
2009-04-27 13:25:00,3.19,3.2,3.18,3.18,53500.0,1.9005,1.9064,1.8945,1.8945,53500.0
2009-04-27 13:30:00,3.18,3.19,3.17,3.19,119400.0,1.8945,1.9005,1.8885,1.9005,119400.0
2009-04-27 13:35:00,3.18,3.19,3.16,3.17,74000.0,1.8945,1.9005,1.8826,1.8885,74000.0
2009-04-27 13:40:00,3.17,3.18,3.15,3.16,192100.0,1.8885,1.8945,1.8766,1.8826,192100.0
2009-04-27 13:45:00,3.15,3.15,3.1,3.1,347600.0,1.8766,1.8766,1.8468,1.8468,347600.0
2009-04-27 13:50:00,3.11,3.11,3.1,3.1,77000.0,1.8528,1.8528,1.8468,1.8468,77000.0
2009-04-27 13:55:00,3.11,3.11,3.09,3.1,531300.0,1.8528,1.8528,1.8409,1.8468,531300.0
2009-04-27 14:00:00,3.1,3.11,3.07,3.09,311500.0,1.8468,1.8528,1.829,1.8409,311500.0
2009-04-27 14:05:00,3.09,3.1,3.08,3.09,204100.0,1.8409,1.8468,1.8349,1.8409,204100.0
2009-04-27 14:10:00,3.08,3.1,3.08,3.09,197100.0,1.8349,1.8468,1.8349,1.8409,197100.0
2009-04-27 14:15:00,3.1,3.1,3.09,3.1,127500.0,1.8468,1.8468,1.8409,1.8468,127500.0
2009-04-27 14:20:00,3.1,3.1,3.09,3.1,139000.0,1.8468,1.8468,1.8409,1.8468,139000.0
2009-04-27 14:25:00,3.1,3.1,3.09,3.1,101200.0,1.8468,1.8468,1.8409,1.8468,101200.0
2009-04-27 14:30:00,3.09,3.1,3.08,3.08,327200.0,1.8409,1.8468,1.8349,1.8349,327200.0
2009-04-27 14:35:00,3.08,3.1,3.08,3.09,199100.0,1.8349,1.8468,1.8349,1.8409,199100.0
2009-04-27 14:40:00,3.09,3.1,3.07,3.09,240700.0,1.8409,1.8468,1.829,1.8409,240700.0
2009-04-27 14:45:00,3.09,3.09,3.07,3.08,152800.0,1.8409,1.8409,1.829,1.8349,152800.0
2009-04-27 14:50:00,3.08,3.09,3.07,3.08,222700.0,1.8349,1.8409,1.829,1.8349,222700.0
2009-04-27 14:55:00,3.08,3.08,3.05,3.07,411000.0,1.8349,1.8349,1.8171,1.829,411000.0
2009-04-27 15:00:00,3.07,3.07,3.02,3.03,448100.0,1.829,1.829,1.7992,1.8051,448100.0
2009-04-27 15:05:00,3.03,3.04,2.96,2.98,816200.0,1.8051,1.8111,1.7634,1.7754,816200.0
2009-04-27 15:10:00,2.98,2.99,2.97,2.99,392300.0,1.7754,1.7813,1.7694,1.7813,392300.0
2009-04-27 15:15:00,2.99,3.03,2.98,3.03,438800.0,1.7813,1.8051,1.7754,1.8051,438800.0
2009-04-27 15:20:00,3.02,3.04,3.0,3.0,393200.0,1.7992,1.8111,1.7873,1.7873,393200.0
2009-04-27 15:25:00,3.01,3.01,2.97,2.99,574400.0,1.7932,1.7932,1.7694,1.7813,574400.0
2009-04-27 15:30:00,2.98,3.01,2.97,2.97,273900.0,1.7754,1.7932,1.7694,1.7694,273900.0
2009-04-27 15:35:00,2.98,3.01,2.97,2.99,507800.0,1.7754,1.7932,1.7694,1.7813,507800.0
2009-04-27 15:40:00,2.99,3.02,2.98,3.01,579800.0,1.7813,1.7992,1.7754,1.7932,579800.0
2009-04-27 15:45:00,3.0,3.02,2.98,3.0,817500.0,1.7873,1.7992,1.7754,1.7873,817500.0
2009-04-27 15:50:00,2.99,3.0,2.97,2.99,586000.0,1.7813,1.7873,1.7694,1.7813,586000.0
2009-04-27 15:55:00,2.99,3.0,2.97,2.97,1048000.0,1.7813,1.7873,1.7694,1.7694,1048000.0
2009-04-28 09:30:00,2.87,2.9,2.86,2.87,496200.0,1.7098,1.7277,1.7039,1.7098,496200.0
2009-04-28 09:35:00,2.88,2.95,2.87,2.89,563900.0,1.7158,1.7575,1.7098,1.7217,563900.0
2009-04-28 09:40:00,2.9,2.96,2.87,2.95,463600.0,1.7277,1.7634,1.7098,1.7575,463600.0
2009-04-28 09:45:00,2.95,2.95,2.86,2.87,463100.0,1.7575,1.7575,1.7039,1.7098,463100.0
2009-04-28 09:50:00,2.87,2.89,2.84,2.85,348100.0,1.7098,1.7217,1.6919,1.6979,348100.0
2009-04-28 09:55:00,2.85,2.85,2.8,2.81,426400.0,1.6979,1.6979,1.6681,1.6741,426400.0
2009-04-28 10:00:00,2.81,2.9,2.8,2.88,808100.0,1.6741,1.7277,1.6681,1.7158,808100.0
2009-04-28 10:05:00,2.88,2.88,2.87,2.88,123200.0,1.7158,1.7158,1.7098,1.7158,123200.0
2009-04-28 10:10:00,2.88,2.89,2.84,2.89,296300.0,1.7158,1.7217,1.6919,1.7217,296300.0
2009-04-28 10:15:00,2.89,2.91,2.87,2.89,397300.0,1.7217,1.7336,1.7098,1.7217,397300.0
2009-04-28 10:20:00,2.88,2.89,2.84,2.85,426400.0,1.7158,1.7217,1.6919,1.6979,426400.0
2009-04-28 10:25:00,2.85,2.86,2.84,2.84,499000.0,1.6979,1.7039,1.6919,1.6919,499000.0
2009-04-28 10:30:00,2.84,2.87,2.81,2.81,448400.0,1.6919,1.7098,1.6741,1.6741,448400.0
2009-04-28 10:35:00,2.82,2.84,2.81,2.83,419200.0,1.68,1.6919,1.6741,1.686,419200.0
2009-04-28 10:40:00,2.83,2.86,2.82,2.85,1651700.0,1.686,1.7039,1.68,1.6979,1651700.0
2009-04-28 10:45:00,2.85,2.85,2.81,2.82,531300.0,1.6979,1.6979,1.6741,1.68,531300.0
2009-04-28 10:50:00,2.82,2.84,2.8,2.8,491500.0,1.68,1.6919,1.6681,1.6681,491500.0
2009-04-28 10:55:00,2.8,2.82,2.8,2.82,157300.0,1.6681,1.68,1.6681,1.68,157300.0
2009-04-28 11:00:00,2.81,2.84,2.81,2.84,199200.0,1.6741,1.6919,1.6741,1.6919,199200.0
2009-04-28 11:05:00,2.83,2.83,2.8,2.81,361800.0,1.686,1.686,1.6681,1.6741,361800.0
2009-04-28 11:10:00,2.8,2.81,2.77,2.79,1092500.0,1.6681,1.6741,1.6502,1.6622,1092500.0
2009-04-28 11:15:00,2.78,2.79,2.77,2.77,239600.0,1.6562,1.6622,1.6502,1.6502,239600.0
2009-04-28 11:20:00,2.78,2.78,2.77,2.78,56100.0,1.6562,1.6562,1.6502,1.6562,56100.0
2009-04-28 11:25:00,2.78,2.8,2.77,2.79,220300.0,1.6562,1.6681,1.6502,1.6622,220300.0
2009-04-28 11:30:00,2.79,2.79,2.78,2.79,49900.0,1.6622,1.6622,1.6562,1.6622,49900.0
2009-04-28 11:35:00,2.79,2.79,2.78,2.79,128900.0,1.6622,1.6622,1.6562,1.6622,128900.0
2009-04-28 11:40:00,2.79,2.79,2.78,2.79,27400.0,1.6622,1.6622,1.6562,1.6622,27400.0
2009-04-28 11:45:00,2.79,2.79,2.78,2.78,137500.0,1.6622,1.6622,1.6562,1.6562,137500.0
2009-04-28 11:50:00,2.77,2.77,2.73,2.74,990100.0,1.6502,1.6502,1.6264,1.6324,990100.0
2009-04-28 11:55:00,2.74,2.76,2.73,2.74,260500.0,1.6324,1.6443,1.6264,1.6324,260500.0
2009-04-28 12:00:00,2.74,2.75,2.73,2.74,455900.0,1.6324,1.6383,1.6264,1.6324,455900.0
2009-04-28 12:05:00,2.74,2.75,2.74,2.75,212500.0,1.6324,1.6383,1.6324,1.6383,212500.0
2009-04-28 12:10:00,2.75,2.77,2.74,2.75,372800.0,1.6383,1.6502,1.6324,1.6383,372800.0
2009-04-28 12:15:00,2.75,2.75,2.74,2.75,89500.0,1.6383,1.6383,1.6324,1.6383,89500.0
2009-04-28 12:20:00,2.75,2.78,2.74,2.78,300200.0,1.6383,1.6562,1.6324,1.6562,300200.0
2009-04-28 12:25:00,2.78,2.78,2.74,2.75,281700.0,1.6562,1.6562,1.6324,1.6383,281700.0
2009-04-28 12:30:00,2.75,2.75,2.74,2.74,187500.0,1.6383,1.6383,1.6324,1.6324,187500.0
2009-04-28 12:35:00,2.75,2.75,2.74,2.75,100300.0,1.6383,1.6383,1.6324,1.6383,100300.0
2009-04-28 12:40:00,2.74,2.75,2.74,2.75,136300.0,1.6324,1.6383,1.6324,1.6383,136300.0
2009-04-28 12:45:00,2.75,2.75,2.74,2.75,149900.0,1.6383,1.6383,1.6324,1.6383,149900.0
2009-04-28 12:50:00,2.75,2.75,2.74,2.75,80100.0,1.6383,1.6383,1.6324,1.6383,80100.0
2009-04-28 12:55:00,2.74,2.75,2.74,2.75,292800.0,1.6324,1.6383,1.6324,1.6383,292800.0
2009-04-28 13:00:00,2.75,2.76,2.74,2.76,199600.0,1.6383,1.6443,1.6324,1.6443,199600.0
2009-04-28 13:05:00,2.76,2.76,2.74,2.75,226000.0,1.6443,1.6443,1.6324,1.6383,226000.0
2009-04-28 13:10:00,2.75,2.75,2.74,2.75,154600.0,1.6383,1.6383,1.6324,1.6383,154600.0
2009-04-28 13:15:00,2.75,2.75,2.74,2.75,66900.0,1.6383,1.6383,1.6324,1.6383,66900.0
2009-04-28 13:20:00,2.75,2.75,2.74,2.75,55000.0,1.6383,1.6383,1.6324,1.6383,55000.0
2009-04-28 13:25:00,2.74,2.75,2.74,2.75,97600.0,1.6324,1.6383,1.6324,1.6383,97600.0
2009-04-28 13:30:00,2.75,2.75,2.74,2.74,68900.0,1.6383,1.6383,1.6324,1.6324,68900.0
2009-04-28 13:35:00,2.74,2.75,2.74,2.75,171100.0,1.6324,1.6383,1.6324,1.6383,171100.0
2009-04-28 13:40:00,2.75,2.76,2.74,2.75,250700.0,1.6383,1.6443,1.6324,1.6383,250700.0
2009-04-28 13:45:00,2.75,2.76,2.74,2.75,131700.0,1.6383,1.6443,1.6324,1.6383,131700.0
2009-04-28 13:50:00,2.76,2.76,2.75,2.76,46600.0,1.6443,1.6443,1.6383,1.6443,46600.0
2009-04-28 13:55:00,2.75,2.77,2.75,2.75,140900.0,1.6383,1.6502,1.6383,1.6383,140900.0
2009-04-28 14:00:00,2.75,2.79,2.75,2.78,379800.0,1.6383,1.6622,1.6383,1.6562,379800.0
2009-04-28 14:05:00,2.79,2.81,2.77,2.81,302100.0,1.6622,1.6741,1.6502,1.6741,302100.0
2009-04-28 14:10:00,2.81,2.81,2.8,2.8,71200.0,1.6741,1.6741,1.6681,1.6681,71200.0
2009-04-28 14:15:00,2.81,2.81,2.78,2.8,150400.0,1.6741,1.6741,1.6562,1.6681,150400.0
2009-04-28 14:20:00,2.8,2.86,2.79,2.86,476700.0,1.6681,1.7039,1.6622,1.7039,476700.0
2009-04-28 14:25:00,2.86,2.86,2.82,2.83,294300.0,1.7039,1.7039,1.68,1.686,294300.0
2009-04-28 14:30:00,2.83,2.87,2.83,2.86,318000.0,1.686,1.7098,1.686,1.7039,318000.0
2009-04-28 14:35:00,2.87,2.89,2.86,2.89,240400.0,1.7098,1.7217,1.7039,1.7217,240400.0
2009-04-28 14:40:00,2.88,2.89,2.87,2.87,294700.0,1.7158,1.7217,1.7098,1.7098,294700.0
2009-04-28 14:45:00,2.86,2.86,2.81,2.81,518700.0,1.7039,1.7039,1.6741,1.6741,518700.0
2009-04-28 14:50:00,2.82,2.85,2.81,2.85,405400.0,1.68,1.6979,1.6741,1.6979,405400.0
2009-04-28 14:55:00,2.85,2.86,2.84,2.85,250300.0,1.6979,1.7039,1.6919,1.6979,250300.0
2009-04-28 15:00:00,2.85,2.87,2.85,2.87,120100.0,1.6979,1.7098,1.6979,1.7098,120100.0
2009-04-28 15:05:00,2.87,2.87,2.84,2.86,348800.0,1.7098,1.7098,1.6919,1.7039,348800.0
2009-04-28 15:10:00,2.86,2.86,2.85,2.86,71500.0,1.7039,1.7039,1.6979,1.7039,71500.0
2009-04-28 15:15:00,2.85,2.86,2.79,2.79,495700.0,1.6979,1.7039,1.6622,1.6622,495700.0
2009-04-28 15:20:00,2.79,2.82,2.78,2.8,407500.0,1.6622,1.68,1.6562,1.6681,407500.0
2009-04-28 15:25:00,2.79,2.8,2.78,2.78,229200.0,1.6622,1.6681,1.6562,1.6562,229200.0
2009-04-28 15:30:00,2.77,2.79,2.77,2.79,160300.0,1.6502,1.6622,1.6502,1.6622,160300.0
2009-04-28 15:35:00,2.79,2.81,2.78,2.79,192800.0,1.6622,1.6741,1.6562,1.6622,192800.0
2009-04-28 15:40:00,2.8,2.8,2.77,2.78,139900.0,1.6681,1.6681,1.6502,1.6562,139900.0
2009-04-28 15:45:00,2.77,2.79,2.77,2.78,348300.0,1.6502,1.6622,1.6502,1.6562,348300.0
2009-04-28 15:50:00,2.79,2.79,2.78,2.78,132000.0,1.6622,1.6622,1.6562,1.6562,132000.0
2009-04-28 15:55:00,2.79,2.79,2.77,2.78,614500.0,1.6622,1.6622,1.6502,1.6562,614500.0
2009-04-29 09:30:00,2.91,2.94,2.86,2.93,731200.0,1.7336,1.7515,1.7039,1.7456,731200.0
2009-04-29 09:35:00,2.94,2.97,2.92,2.97,792400.0,1.7515,1.7694,1.7396,1.7694,792400.0
2009-04-29 09:40:00,2.97,2.99,2.95,2.96,425200.0,1.7694,1.7813,1.7575,1.7634,425200.0
2009-04-29 09:45:00,2.95,2.97,2.93,2.94,599700.0,1.7575,1.7694,1.7456,1.7515,599700.0
2009-04-29 09:50:00,2.94,2.96,2.94,2.96,418700.0,1.7515,1.7634,1.7515,1.7634,418700.0
2009-04-29 09:55:00,2.96,2.96,2.9,2.93,417000.0,1.7634,1.7634,1.7277,1.7456,417000.0
2009-04-29 10:00:00,2.93,2.94,2.9,2.92,275700.0,1.7456,1.7515,1.7277,1.7396,275700.0
2009-04-29 10:05:00,2.91,2.92,2.88,2.89,468700.0,1.7336,1.7396,1.7158,1.7217,468700.0
2009-04-29 10:10:00,2.9,2.9,2.87,2.89,152900.0,1.7277,1.7277,1.7098,1.7217,152900.0
2009-04-29 10:15:00,2.89,2.93,2.88,2.92,214700.0,1.7217,1.7456,1.7158,1.7396,214700.0
2009-04-29 10:20:00,2.93,2.94,2.9,2.92,274300.0,1.7456,1.7515,1.7277,1.7396,274300.0
2009-04-29 10:25:00,2.93,2.95,2.92,2.94,261400.0,1.7456,1.7575,1.7396,1.7515,261400.0
2009-04-29 10:30:00,2.95,2.96,2.93,2.93,508200.0,1.7575,1.7634,1.7456,1.7456,508200.0
2009-04-29 10:35:00,2.93,2.94,2.9,2.9,266800.0,1.7456,1.7515,1.7277,1.7277,266800.0
2009-04-29 10:40:00,2.9,2.93,2.9,2.91,351400.0,1.7277,1.7456,1.7277,1.7336,351400.0
2009-04-29 10:45:00,2.91,2.92,2.88,2.9,457600.0,1.7336,1.7396,1.7158,1.7277,457600.0
2009-04-29 10:50:00,2.89,2.9,2.88,2.89,137200.0,1.7217,1.7277,1.7158,1.7217,137200.0
2009-04-29 10:55:00,2.89,2.91,2.88,2.91,104000.0,1.7217,1.7336,1.7158,1.7336,104000.0
2009-04-29 11:00:00,2.91,2.91,2.9,2.91,138000.0,1.7336,1.7336,1.7277,1.7336,138000.0
2009-04-29 11:05:00,2.9,2.91,2.9,2.9,82000.0,1.7277,1.7336,1.7277,1.7277,82000.0
2009-04-29 11:10:00,2.91,2.91,2.9,2.91,75300.0,1.7336,1.7336,1.7277,1.7336,75300.0
2009-04-29 11:15:00,2.9,2.94,2.9,2.92,361200.0,1.7277,1.7515,1.7277,1.7396,361200.0
2009-04-29 11:20:00,2.92,2.94,2.91,2.92,451600.0,1.7396,1.7515,1.7336,1.7396,451600.0
2009-04-29 11:25:00,2.92,2.93,2.91,2.92,282600.0,1.7396,1.7456,1.7336,1.7396,282600.0
2009-04-29 11:30:00,2.93,2.94,2.92,2.93,249100.0,1.7456,1.7515,1.7396,1.7456,249100.0
2009-04-29 11:35:00,2.94,2.94,2.92,2.92,182200.0,1.7515,1.7515,1.7396,1.7396,182200.0
2009-04-29 11:40:00,2.92,2.94,2.92,2.93,165400.0,1.7396,1.7515,1.7396,1.7456,165400.0
2009-04-29 11:45:00,2.93,2.94,2.93,2.93,125300.0,1.7456,1.7515,1.7456,1.7456,125300.0
2009-04-29 11:50:00,2.94,2.95,2.93,2.94,152900.0,1.7515,1.7575,1.7456,1.7515,152900.0
2009-04-29 11:55:00,2.95,2.95,2.91,2.91,295600.0,1.7575,1.7575,1.7336,1.7336,295600.0
2009-04-29 12:00:00,2.91,2.93,2.91,2.92,157900.0,1.7336,1.7456,1.7336,1.7396,157900.0
2009-04-29 12:05:00,2.93,2.93,2.92,2.92,98000.0,1.7456,1.7456,1.7396,1.7396,98000.0
2009-04-29 12:10:00,2.92,2.93,2.92,2.93,159400.0,1.7396,1.7456,1.7396,1.7456,159400.0
2009-04-29 12:15:00,2.93,2.93,2.92,2.93,62500.0,1.7456,1.7456,1.7396,1.7456,62500.0
2009-04-29 12:20:00,2.93,2.93,2.92,2.93,110600.0,1.7456,1.7456,1.7396,1.7456,110600.0
2009-04-29 12:25:00,2.93,2.94,2.92,2.93,209600.0,1.7456,1.7515,1.7396,1.7456,209600.0
2009-04-29 12:30:00,2.94,2.95,2.93,2.94,264100.0,1.7515,1.7575,1.7456,1.7515,264100.0
2009-04-29 12:35:00,2.94,2.95,2.93,2.94,69600.0,1.7515,1.7575,1.7456,1.7515,69600.0
2009-04-29 12:40:00,2.93,2.94,2.92,2.93,161000.0,1.7456,1.7515,1.7396,1.7456,161000.0
2009-04-29 12:45:00,2.94,2.94,2.93,2.94,22100.0,1.7515,1.7515,1.7456,1.7515,22100.0
2009-04-29 12:50:00,2.94,2.95,2.93,2.95,117500.0,1.7515,1.7575,1.7456,1.7575,117500.0
2009-04-29 12:55:00,2.95,2.96,2.94,2.96,102900.0,1.7575,1.7634,1.7515,1.7634,102900.0
2009-04-29 13:00:00,2.96,2.96,2.95,2.95,123200.0,1.7634,1.7634,1.7575,1.7575,123200.0
2009-04-29 13:05:00,2.94,2.95,2.94,2.95,51700.0,1.7515,1.7575,1.7515,1.7575,51700.0
2009-04-29 13:10:00,2.94,2.95,2.94,2.95,79000.0,1.7515,1.7575,1.7515,1.7575,79000.0
2009-04-29 13:15:00,2.94,2.96,2.94,2.96,297600.0,1.7515,1.7634,1.7515,1.7634,297600.0
2009-04-29 13:20:00,2.96,2.97,2.95,2.97,247500.0,1.7634,1.7694,1.7575,1.7694,247500.0
2009-04-29 13:25:00,2.97,2.97,2.95,2.95,163200.0,1.7694,1.7694,1.7575,1.7575,163200.0
2009-04-29 13:30:00,2.96,2.96,2.95,2.96,123700.0,1.7634,1.7634,1.7575,1.7634,123700.0
2009-04-29 13:35:00,2.96,2.96,2.95,2.95,94600.0,1.7634,1.7634,1.7575,1.7575,94600.0
2009-04-29 13:40:00,2.95,2.97,2.95,2.96,309500.0,1.7575,1.7694,1.7575,1.7634,309500.0
2009-04-29 13:45:00,2.97,3.0,2.96,3.0,848500.0,1.7694,1.7873,1.7634,1.7873,848500.0
2009-04-29 13:50:00,3.0,3.0,2.97,2.97,357500.0,1.7873,1.7873,1.7694,1.7694,357500.0
2009-04-29 13:55:00,2.97,2.98,2.94,2.94,265400.0,1.7694,1.7754,1.7515,1.7515,265400.0
2009-04-29 14:00:00,2.94,2.96,2.93,2.94,502000.0,1.7515,1.7634,1.7456,1.7515,502000.0
2009-04-29 14:05:00,2.95,2.95,2.93,2.93,118500.0,1.7575,1.7575,1.7456,1.7456,118500.0
2009-04-29 14:10:00,2.93,2.94,2.93,2.93,128700.0,1.7456,1.7515,1.7456,1.7456,128700.0
2009-04-29 14:15:00,2.93,2.94,2.9,2.92,407100.0,1.7456,1.7515,1.7277,1.7396,407100.0
2009-04-29 14:20:00,2.92,2.96,2.91,2.94,374100.0,1.7396,1.7634,1.7336,1.7515,374100.0
2009-04-29 14:25:00,2.95,2.97,2.94,2.97,309600.0,1.7575,1.7694,1.7515,1.7694,309600.0
2009-04-29 14:30:00,2.97,3.0,2.96,2.99,492100.0,1.7694,1.7873,1.7634,1.7813,492100.0
2009-04-29 14:35:00,2.99,3.0,2.94,2.94,437800.0,1.7813,1.7873,1.7515,1.7515,437800.0
2009-04-29 14:40:00,2.95,2.96,2.93,2.93,259800.0,1.7575,1.7634,1.7456,1.7456,259800.0
2009-04-29 14:45:00,2.94,2.94,2.93,2.94,159100.0,1.7515,1.7515,1.7456,1.7515,159100.0
2009-04-29 14:50:00,2.93,2.94,2.93,2.94,216000.0,1.7456,1.7515,1.7456,1.7515,216000.0
2009-04-29 14:55:00,2.93,2.94,2.92,2.94,231400.0,1.7456,1.7515,1.7396,1.7515,231400.0
2009-04-29 15:00:00,2.94,2.96,2.93,2.95,277700.0,1.7515,1.7634,1.7456,1.7575,277700.0
2009-04-29 15:05:00,2.95,2.96,2.95,2.96,214400.0,1.7575,1.7634,1.7575,1.7634,214400.0
2009-04-29 15:10:00,2.96,2.96,2.95,2.96,145900.0,1.7634,1.7634,1.7575,1.7634,145900.0
2009-04-29 15:15:00,2.95,2.96,2.93,2.93,245200.0,1.7575,1.7634,1.7456,1.7456,245200.0
2009-04-29 15:20:00,2.94,2.94,2.91,2.91,286000.0,1.7515,1.7515,1.7336,1.7336,286000.0
2009-04-29 15:25:00,2.91,2.92,2.87,2.88,412400.0,1.7336,1.7396,1.7098,1.7158,412400.0
2009-04-29 15:30:00,2.87,2.9,2.87,2.89,405600.0,1.7098,1.7277,1.7098,1.7217,405600.0
2009-04-29 15:35:00,2.9,2.9,2.89,2.89,218600.0,1.7277,1.7277,1.7217,1.7217,218600.0
2009-04-29 15:40:00,2.9,2.93,2.89,2.93,381600.0,1.7277,1.7456,1.7217,1.7456,381600.0
2009-04-29 15:45:00,2.93,2.93,2.85,2.86,961700.0,1.7456,1.7456,1.6979,1.7039,961700.0
2009-04-29 15:50:00,2.86,2.92,2.85,2.9,592000.0,1.7039,1.7396,1.6979,1.7277,592000.0
2009-04-29 15:55:00,2.91,2.94,2.9,2.92,682300.0,1.7336,1.7515,1.7277,1.7396,682300.0
2009-04-30 09:30:00,3.12,3.15,3.08,3.08,588300.0,1.8588,1.8766,1.8349,1.8349,588300.0
2009-04-30 09:35:00,3.08,3.09,3.03,3.05,479800.0,1.8349,1.8409,1.8051,1.8171,479800.0
2009-04-30 09:40:00,3.05,3.09,3.05,3.07,425300.0,1.8171,1.8409,1.8171,1.829,425300.0
2009-04-30 09:45:00,3.06,3.07,3.01,3.01,332900.0,1.823,1.829,1.7932,1.7932,332900.0
2009-04-30 09:50:00,3.01,3.03,3.01,3.01,437400.0,1.7932,1.8051,1.7932,1.7932,437400.0
2009-04-30 09:55:00,3.02,3.03,3.01,3.02,304200.0,1.7992,1.8051,1.7932,1.7992,304200.0
2009-04-30 10:00:00,3.02,3.03,3.02,3.03,243600.0,1.7992,1.8051,1.7992,1.8051,243600.0
2009-04-30 10:05:00,3.03,3.04,3.01,3.01,298000.0,1.8051,1.8111,1.7932,1.7932,298000.0
2009-04-30 10:10:00,3.02,3.03,3.01,3.02,280800.0,1.7992,1.8051,1.7932,1.7992,280800.0
2009-04-30 10:15:00,3.02,3.03,3.01,3.02,131800.0,1.7992,1.8051,1.7932,1.7992,131800.0
2009-04-30 10:20:00,3.02,3.02,3.01,3.01,89500.0,1.7992,1.7992,1.7932,1.7932,89500.0
2009-04-30 10:25:00,3.02,3.02,3.01,3.02,136900.0,1.7992,1.7992,1.7932,1.7992,136900.0
2009-04-30 10:30:00,3.02,3.02,2.98,2.99,757000.0,1.7992,1.7992,1.7754,1.7813,757000.0
2009-04-30 10:35:00,2.99,3.0,2.97,2.98,395000.0,1.7813,1.7873,1.7694,1.7754,395000.0
2009-04-30 10:40:00,2.98,2.99,2.95,2.96,472400.0,1.7754,1.7813,1.7575,1.7634,472400.0
2009-04-30 10:45:00,2.96,2.97,2.95,2.96,119700.0,1.7634,1.7694,1.7575,1.7634,119700.0
2009-04-30 10:50:00,2.96,2.97,2.94,2.97,245200.0,1.7634,1.7694,1.7515,1.7694,245200.0
2009-04-30 10:55:00,2.97,2.97,2.94,2.95,246200.0,1.7694,1.7694,1.7515,1.7575,246200.0
2009-04-30 11:00:00,2.94,2.95,2.93,2.94,221400.0,1.7515,1.7575,1.7456,1.7515,221400.0
2009-04-30 11:05:00,2.94,2.96,2.93,2.94,290200.0,1.7515,1.7634,1.7456,1.7515,290200.0
2009-04-30 11:10:00,2.94,2.96,2.93,2.95,203200.0,1.7515,1.7634,1.7456,1.7575,203200.0
2009-04-30 11:15:00,2.95,2.95,2.94,2.94,91100.0,1.7575,1.7575,1.7515,1.7515,91100.0
2009-04-30 11:20:00,2.95,2.95,2.92,2.92,262600.0,1.7575,1.7575,1.7396,1.7396,262600.0
2009-04-30 11:25:00,2.92,2.94,2.92,2.93,123500.0,1.7396,1.7515,1.7396,1.7456,123500.0
2009-04-30 11:30:00,2.94,2.95,2.93,2.93,204000.0,1.7515,1.7575,1.7456,1.7456,204000.0
2009-04-30 11:35:00,2.93,2.94,2.92,2.92,167100.0,1.7456,1.7515,1.7396,1.7396,167100.0
2009-04-30 11:40:00,2.93,2.93,2.92,2.93,94700.0,1.7456,1.7456,1.7396,1.7456,94700.0
2009-04-30 11:45:00,2.92,2.93,2.92,2.92,80800.0,1.7396,1.7456,1.7396,1.7396,80800.0
2009-04-30 11:50:00,2.93,2.93,2.9,2.9,227300.0,1.7456,1.7456,1.7277,1.7277,227300.0
2009-04-30 11:55:00,2.91,2.91,2.9,2.91,119400.0,1.7336,1.7336,1.7277,1.7336,119400.0
2009-04-30 12:00:00,2.91,2.91,2.9,2.91,81900.0,1.7336,1.7336,1.7277,1.7336,81900.0
2009-04-30 12:05:00,2.91,2.91,2.88,2.9,246300.0,1.7336,1.7336,1.7158,1.7277,246300.0
2009-04-30 12:10:00,2.89,2.94,2.89,2.93,247000.0,1.7217,1.7515,1.7217,1.7456,247000.0
2009-04-30 12:15:00,2.94,2.95,2.92,2.95,247100.0,1.7515,1.7575,1.7396,1.7575,247100.0
2009-04-30 12:20:00,2.95,2.95,2.9,2.91,133500.0,1.7575,1.7575,1.7277,1.7336,133500.0
2009-04-30 12:25:00,2.91,2.94,2.9,2.92,312600.0,1.7336,1.7515,1.7277,1.7396,312600.0
2009-04-30 12:30:00,2.91,2.92,2.87,2.9,290800.0,1.7336,1.7396,1.7098,1.7277,290800.0
2009-04-30 12:35:00,2.9,2.9,2.89,2.89,71200.0,1.7277,1.7277,1.7217,1.7217,71200.0
2009-04-30 12:40:00,2.9,2.9,2.86,2.88,147800.0,1.7277,1.7277,1.7039,1.7158,147800.0
2009-04-30 12:45:00,2.88,2.88,2.83,2.83,443800.0,1.7158,1.7158,1.686,1.686,443800.0
2009-04-30 12:50:00,2.83,2.87,2.81,2.85,374100.0,1.686,1.7098,1.6741,1.6979,374100.0
2009-04-30 12:55:00,2.86,2.86,2.85,2.85,109100.0,1.7039,1.7039,1.6979,1.6979,109100.0
2009-04-30 13:00:00,2.86,2.88,2.85,2.88,77600.0,1.7039,1.7158,1.6979,1.7158,77600.0
2009-04-30 13:05:00,2.88,2.88,2.83,2.86,248200.0,1.7158,1.7158,1.686,1.7039,248200.0
2009-04-30 13:10:00,2.86,2.86,2.85,2.86,66700.0,1.7039,1.7039,1.6979,1.7039,66700.0
2009-04-30 13:15:00,2.86,2.86,2.85,2.85,151900.0,1.7039,1.7039,1.6979,1.6979,151900.0
2009-04-30 13:20:00,2.86,2.89,2.85,2.88,520900.0,1.7039,1.7217,1.6979,1.7158,520900.0
2009-04-30 13:25:00,2.87,2.89,2.87,2.89,84700.0,1.7098,1.7217,1.7098,1.7217,84700.0
2009-04-30 13:30:00,2.88,2.89,2.88,2.88,63800.0,1.7158,1.7217,1.7158,1.7158,63800.0
2009-04-30 13:35:00,2.89,2.89,2.88,2.89,50600.0,1.7217,1.7217,1.7158,1.7217,50600.0
2009-04-30 13:40:00,2.89,2.9,2.88,2.9,96200.0,1.7217,1.7277,1.7158,1.7277,96200.0
2009-04-30 13:45:00,2.9,2.9,2.89,2.9,37100.0,1.7277,1.7277,1.7217,1.7277,37100.0
2009-04-30 13:50:00,2.9,2.9,2.89,2.9,42900.0,1.7277,1.7277,1.7217,1.7277,42900.0
2009-04-30 13:55:00,2.9,2.92,2.89,2.89,176500.0,1.7277,1.7396,1.7217,1.7217,176500.0
2009-04-30 14:00:00,2.89,2.9,2.86,2.87,167200.0,1.7217,1.7277,1.7039,1.7098,167200.0
2009-04-30 14:05:00,2.88,2.88,2.84,2.86,174900.0,1.7158,1.7158,1.6919,1.7039,174900.0
2009-04-30 14:10:00,2.87,2.87,2.83,2.85,155700.0,1.7098,1.7098,1.686,1.6979,155700.0
2009-04-30 14:15:00,2.85,2.87,2.84,2.87,135300.0,1.6979,1.7098,1.6919,1.7098,135300.0
2009-04-30 14:20:00,2.87,2.88,2.86,2.88,111600.0,1.7098,1.7158,1.7039,1.7158,111600.0
2009-04-30 14:25:00,2.88,2.88,2.85,2.87,134200.0,1.7158,1.7158,1.6979,1.7098,134200.0
2009-04-30 14:30:00,2.87,2.87,2.85,2.86,103400.0,1.7098,1.7098,1.6979,1.7039,103400.0
2009-04-30 14:35:00,2.86,2.86,2.85,2.86,101000.0,1.7039,1.7039,1.6979,1.7039,101000.0
2009-04-30 14:40:00,2.86,2.86,2.85,2.86,84700.0,1.7039,1.7039,1.6979,1.7039,84700.0
2009-04-30 14:45:00,2.85,2.86,2.82,2.85,345800.0,1.6979,1.7039,1.68,1.6979,345800.0
2009-04-30 14:50:00,2.85,2.88,2.83,2.88,364000.0,1.6979,1.7158,1.686,1.7158,364000.0
2009-04-30 14:55:00,2.87,2.88,2.84,2.86,213400.0,1.7098,1.7158,1.6919,1.7039,213400.0
2009-04-30 15:00:00,2.87,2.88,2.83,2.85,258300.0,1.7098,1.7158,1.686,1.6979,258300.0
2009-04-30 15:05:00,2.85,2.85,2.82,2.84,160100.0,1.6979,1.6979,1.68,1.6919,160100.0
2009-04-30 15:10:00,2.84,2.84,2.83,2.84,105600.0,1.6919,1.6919,1.686,1.6919,105600.0
2009-04-30 15:15:00,2.83,2.84,2.81,2.83,198200.0,1.686,1.6919,1.6741,1.686,198200.0
2009-04-30 15:20:00,2.82,2.83,2.81,2.81,75700.0,1.68,1.686,1.6741,1.6741,75700.0
2009-04-30 15:25:00,2.82,2.83,2.81,2.83,156100.0,1.68,1.686,1.6741,1.686,156100.0
2009-04-30 15:30:00,2.83,2.85,2.82,2.85,138800.0,1.686,1.6979,1.68,1.6979,138800.0
2009-04-30 15:35:00,2.84,2.85,2.82,2.83,235400.0,1.6919,1.6979,1.68,1.686,235400.0
2009-04-30 15:40:00,2.82,2.84,2.82,2.83,310900.0,1.68,1.6919,1.68,1.686,310900.0
2009-04-30 15:45:00,2.83,2.84,2.83,2.84,240700.0,1.686,1.6919,1.686,1.6919,240700.0
2009-04-30 15:50:00,2.83,2.84,2.8,2.81,309300.0,1.686,1.6919,1.6681,1.6741,309300.0
2009-04-30 15:55:00,2.81,2.81,2.76,2.79,1160400.0,1.6741,1.6741,1.6443,1.6622,1160400.0
2009-05-01 09:30:00,2.83,2.84,2.75,2.75,505900.0,1.686,1.6919,1.6383,1.6383,505900.0
2009-05-01 09:35:00,2.75,2.76,2.63,2.66,617000.0,1.6383,1.6443,1.5668,1.5847,617000.0
2009-05-01 09:40:00,2.65,2.69,2.64,2.68,387700.0,1.5788,1.6026,1.5728,1.5966,387700.0
2009-05-01 09:45:00,2.67,2.73,2.67,2.73,300900.0,1.5907,1.6264,1.5907,1.6264,300900.0
2009-05-01 09:50:00,2.73,2.83,2.72,2.82,468200.0,1.6264,1.686,1.6205,1.68,468200.0
2009-05-01 09:55:00,2.82,2.85,2.8,2.8,228200.0,1.68,1.6979,1.6681,1.6681,228200.0
2009-05-01 10:00:00,2.81,2.88,2.8,2.86,437500.0,1.6741,1.7158,1.6681,1.7039,437500.0
2009-05-01 10:05:00,2.87,2.88,2.83,2.83,248100.0,1.7098,1.7158,1.686,1.686,248100.0
2009-05-01 10:10:00,2.82,2.83,2.81,2.83,135000.0,1.68,1.686,1.6741,1.686,135000.0
2009-05-01 10:15:00,2.83,2.83,2.73,2.73,304000.0,1.686,1.686,1.6264,1.6264,304000.0
2009-05-01 10:20:00,2.73,2.73,2.71,2.73,198600.0,1.6264,1.6264,1.6145,1.6264,198600.0
2009-05-01 10:25:00,2.72,2.77,2.72,2.76,244400.0,1.6205,1.6502,1.6205,1.6443,244400.0
2009-05-01 10:30:00,2.75,2.76,2.73,2.74,158100.0,1.6383,1.6443,1.6264,1.6324,158100.0
2009-05-01 10:35:00,2.74,2.78,2.73,2.78,158700.0,1.6324,1.6562,1.6264,1.6562,158700.0
2009-05-01 10:40:00,2.78,2.78,2.76,2.76,71800.0,1.6562,1.6562,1.6443,1.6443,71800.0
2009-05-01 10:45:00,2.77,2.77,2.76,2.76,87600.0,1.6502,1.6502,1.6443,1.6443,87600.0
2009-05-01 10:50:00,2.76,2.8,2.76,2.76,183200.0,1.6443,1.6681,1.6443,1.6443,183200.0
2009-05-01 10:55:00,2.76,2.76,2.73,2.74,80600.0,1.6443,1.6443,1.6264,1.6324,80600.0
2009-05-01 11:00:00,2.73,2.74,2.73,2.73,49600.0,1.6264,1.6324,1.6264,1.6264,49600.0
2009-05-01 11:05:00,2.73,2.74,2.73,2.74,59200.0,1.6264,1.6324,1.6264,1.6324,59200.0
2009-05-01 11:10:00,2.73,2.75,2.73,2.74,112500.0,1.6264,1.6383,1.6264,1.6324,112500.0
2009-05-01 11:15:00,2.75,2.75,2.74,2.74,66300.0,1.6383,1.6383,1.6324,1.6324,66300.0
2009-05-01 11:20:00,2.74,2.75,2.73,2.73,77100.0,1.6324,1.6383,1.6264,1.6264,77100.0
2009-05-01 11:25:00,2.73,2.74,2.73,2.74,45300.0,1.6264,1.6324,1.6264,1.6324,45300.0
2009-05-01 11:30:00,2.73,2.74,2.73,2.73,86100.0,1.6264,1.6324,1.6264,1.6264,86100.0
2009-05-01 11:35:00,2.73,2.74,2.71,2.72,190200.0,1.6264,1.6324,1.6145,1.6205,190200.0
2009-05-01 11:40:00,2.71,2.72,2.71,2.72,26000.0,1.6145,1.6205,1.6145,1.6205,26000.0
2009-05-01 11:45:00,2.71,2.72,2.67,2.69,267500.0,1.6145,1.6205,1.5907,1.6026,267500.0
2009-05-01 11:50:00,2.68,2.69,2.66,2.67,126900.0,1.5966,1.6026,1.5847,1.5907,126900.0
2009-05-01 11:55:00,2.66,2.67,2.66,2.66,53700.0,1.5847,1.5907,1.5847,1.5847,53700.0
2009-05-01 12:00:00,2.66,2.67,2.66,2.66,72800.0,1.5847,1.5907,1.5847,1.5847,72800.0
2009-05-01 12:05:00,2.67,2.67,2.66,2.66,122600.0,1.5907,1.5907,1.5847,1.5847,122600.0
2009-05-01 12:10:00,2.66,2.69,2.66,2.69,120500.0,1.5847,1.6026,1.5847,1.6026,120500.0
2009-05-01 12:15:00,2.69,2.7,2.68,2.69,56200.0,1.6026,1.6085,1.5966,1.6026,56200.0
2009-05-01 12:20:00,2.7,2.7,2.69,2.7,43800.0,1.6085,1.6085,1.6026,1.6085,43800.0
2009-05-01 12:25:00,2.69,2.7,2.67,2.68,70400.0,1.6026,1.6085,1.5907,1.5966,70400.0
2009-05-01 12:30:00,2.68,2.69,2.66,2.68,154500.0,1.5966,1.6026,1.5847,1.5966,154500.0
2009-05-01 12:35:00,2.69,2.7,2.68,2.69,95000.0,1.6026,1.6085,1.5966,1.6026,95000.0
2009-05-01 12:40:00,2.69,2.7,2.68,2.68,96200.0,1.6026,1.6085,1.5966,1.5966,96200.0
2009-05-01 12:45:00,2.68,2.69,2.67,2.68,69100.0,1.5966,1.6026,1.5907,1.5966,69100.0
2009-05-01 12:50:00,2.67,2.69,2.67,2.68,99200.0,1.5907,1.6026,1.5907,1.5966,99200.0
2009-05-01 12:55:00,2.67,2.69,2.67,2.69,140400.0,1.5907,1.6026,1.5907,1.6026,140400.0
2009-05-01 13:00:00,2.69,2.69,2.68,2.69,66100.0,1.6026,1.6026,1.5966,1.6026,66100.0
2009-05-01 13:05:00,2.68,2.69,2.68,2.69,24100.0,1.5966,1.6026,1.5966,1.6026,24100.0
2009-05-01 13:10:00,2.69,2.69,2.68,2.69,34900.0,1.6026,1.6026,1.5966,1.6026,34900.0
2009-05-01 13:15:00,2.69,2.69,2.68,2.69,80100.0,1.6026,1.6026,1.5966,1.6026,80100.0
2009-05-01 13:20:00,2.69,2.69,2.68,2.69,36600.0,1.6026,1.6026,1.5966,1.6026,36600.0
2009-05-01 13:25:00,2.69,2.69,2.68,2.69,26200.0,1.6026,1.6026,1.5966,1.6026,26200.0
2009-05-01 13:30:00,2.68,2.69,2.67,2.67,130800.0,1.5966,1.6026,1.5907,1.5907,130800.0
2009-05-01 13:35:00,2.68,2.68,2.66,2.67,127800.0,1.5966,1.5966,1.5847,1.5907,127800.0
2009-05-01 13:40:00,2.68,2.72,2.67,2.7,596400.0,1.5966,1.6205,1.5907,1.6085,596400.0
2009-05-01 13:45:00,2.69,2.7,2.69,2.69,99200.0,1.6026,1.6085,1.6026,1.6026,99200.0
2009-05-01 13:50:00,2.7,2.71,2.69,2.7,126700.0,1.6085,1.6145,1.6026,1.6085,126700.0
2009-05-01 13:55:00,2.71,2.72,2.7,2.72,89500.0,1.6145,1.6205,1.6085,1.6205,89500.0
2009-05-01 14:00:00,2.71,2.72,2.7,2.71,225000.0,1.6145,1.6205,1.6085,1.6145,225000.0
2009-05-01 14:05:00,2.72,2.72,2.71,2.72,70500.0,1.6205,1.6205,1.6145,1.6205,70500.0
2009-05-01 14:10:00,2.72,2.73,2.71,2.73,239800.0,1.6205,1.6264,1.6145,1.6264,239800.0
2009-05-01 14:15:00,2.73,2.74,2.72,2.73,116400.0,1.6264,1.6324,1.6205,1.6264,116400.0
2009-05-01 14:20:00,2.73,2.73,2.7,2.72,189500.0,1.6264,1.6264,1.6085,1.6205,189500.0
2009-05-01 14:25:00,2.72,2.75,2.72,2.75,85900.0,1.6205,1.6383,1.6205,1.6383,85900.0
2009-05-01 14:30:00,2.74,2.75,2.73,2.74,160300.0,1.6324,1.6383,1.6264,1.6324,160300.0
2009-05-01 14:35:00,2.74,2.75,2.73,2.74,90600.0,1.6324,1.6383,1.6264,1.6324,90600.0
2009-05-01 14:40:00,2.74,2.75,2.73,2.75,136500.0,1.6324,1.6383,1.6264,1.6383,136500.0
2009-05-01 14:45:00,2.75,2.75,2.71,2.72,195500.0,1.6383,1.6383,1.6145,1.6205,195500.0
2009-05-01 14:50:00,2.72,2.72,2.71,2.71,35800.0,1.6205,1.6205,1.6145,1.6145,35800.0
2009-05-01 14:55:00,2.71,2.72,2.7,2.7,87700.0,1.6145,1.6205,1.6085,1.6085,87700.0
2009-05-01 15:00:00,2.7,2.73,2.7,2.73,261200.0,1.6085,1.6264,1.6085,1.6264,261200.0
2009-05-01 15:05:00,2.72,2.73,2.68,2.68,297000.0,1.6205,1.6264,1.5966,1.5966,297000.0
2009-05-01 15:10:00,2.69,2.69,2.66,2.67,227100.0,1.6026,1.6026,1.5847,1.5907,227100.0
2009-05-01 15:15:00,2.66,2.67,2.65,2.65,186600.0,1.5847,1.5907,1.5788,1.5788,186600.0
2009-05-01 15:20:00,2.65,2.66,2.65,2.65,61100.0,1.5788,1.5847,1.5788,1.5788,61100.0
2009-05-01 15:25:00,2.66,2.66,2.65,2.66,37500.0,1.5847,1.5847,1.5788,1.5847,37500.0
2009-05-01 15:30:00,2.65,2.66,2.65,2.66,215300.0,1.5788,1.5847,1.5788,1.5847,215300.0
2009-05-01 15:35:00,2.66,2.67,2.65,2.67,109000.0,1.5847,1.5907,1.5788,1.5907,109000.0
2009-05-01 15:40:00,2.67,2.7,2.66,2.68,219400.0,1.5907,1.6085,1.5847,1.5966,219400.0
2009-05-01 15:45:00,2.69,2.7,2.68,2.69,205600.0,1.6026,1.6085,1.5966,1.6026,205600.0
2009-05-01 15:50:00,2.7,2.7,2.67,2.67,226400.0,1.6085,1.6085,1.5907,1.5907,226400.0
2009-05-01 15:55:00,2.68,2.69,2.66,2.69,639800.0,1.5966,1.6026,1.5847,1.6026,639800.0
2009-05-04 09:30:00,2.77,2.79,2.73,2.74,581700.0,1.6502,1.6622,1.6264,1.6324,581700.0
2009-05-04 09:35:00,2.73,2.75,2.66,2.75,709000.0,1.6264,1.6383,1.5847,1.6383,709000.0
2009-05-04 09:40:00,2.75,2.79,2.74,2.78,373100.0,1.6383,1.6622,1.6324,1.6562,373100.0
2009-05-04 09:45:00,2.77,2.78,2.73,2.74,158400.0,1.6502,1.6562,1.6264,1.6324,158400.0
2009-05-04 09:50:00,2.75,2.76,2.73,2.74,201100.0,1.6383,1.6443,1.6264,1.6324,201100.0
2009-05-04 09:55:00,2.74,2.74,2.73,2.74,194300.0,1.6324,1.6324,1.6264,1.6324,194300.0
2009-05-04 10:00:00,2.74,2.77,2.73,2.76,363100.0,1.6324,1.6502,1.6264,1.6443,363100.0
2009-05-04 10:05:00,2.76,2.77,2.75,2.76,321700.0,1.6443,1.6502,1.6383,1.6443,321700.0
2009-05-04 10:10:00,2.76,2.77,2.76,2.77,88100.0,1.6443,1.6502,1.6443,1.6502,88100.0
2009-05-04 10:15:00,2.77,2.82,2.77,2.8,474300.0,1.6502,1.68,1.6502,1.6681,474300.0
2009-05-04 10:20:00,2.8,2.84,2.8,2.81,482100.0,1.6681,1.6919,1.6681,1.6741,482100.0
2009-05-04 10:25:00,2.81,2.82,2.8,2.8,102100.0,1.6741,1.68,1.6681,1.6681,102100.0
2009-05-04 10:30:00,2.8,2.81,2.77,2.77,227900.0,1.6681,1.6741,1.6502,1.6502,227900.0
2009-05-04 10:35:00,2.77,2.81,2.77,2.81,393700.0,1.6502,1.6741,1.6502,1.6741,393700.0
2009-05-04 10:40:00,2.81,2.83,2.81,2.82,298200.0,1.6741,1.686,1.6741,1.68,298200.0
2009-05-04 10:45:00,2.82,2.82,2.81,2.81,229600.0,1.68,1.68,1.6741,1.6741,229600.0
2009-05-04 10:50:00,2.81,2.82,2.8,2.8,232000.0,1.6741,1.68,1.6681,1.6681,232000.0
2009-05-04 10:55:00,2.8,2.82,2.8,2.81,222000.0,1.6681,1.68,1.6681,1.6741,222000.0
2009-05-04 11:00:00,2.81,2.82,2.81,2.82,196500.0,1.6741,1.68,1.6741,1.68,196500.0
2009-05-04 11:05:00,2.81,2.83,2.66,2.67,867800.0,1.6741,1.686,1.5847,1.5907,867800.0
2009-05-04 11:10:00,2.67,2.76,2.66,2.76,609500.0,1.5907,1.6443,1.5847,1.6443,609500.0
2009-05-04 11:15:00,2.76,2.78,2.75,2.77,470300.0,1.6443,1.6562,1.6383,1.6502,470300.0
2009-05-04 11:20:00,2.77,2.77,2.76,2.76,123000.0,1.6502,1.6502,1.6443,1.6443,123000.0
2009-05-04 11:25:00,2.77,2.77,2.74,2.76,164700.0,1.6502,1.6502,1.6324,1.6443,164700.0
2009-05-04 11:30:00,2.76,2.76,2.73,2.73,91400.0,1.6443,1.6443,1.6264,1.6264,91400.0
2009-05-04 11:35:00,2.73,2.81,2.73,2.8,524300.0,1.6264,1.6741,1.6264,1.6681,524300.0
2009-05-04 11:40:00,2.8,2.8,2.76,2.76,104300.0,1.6681,1.6681,1.6443,1.6443,104300.0
2009-05-04 11:45:00,2.77,2.78,2.76,2.78,94700.0,1.6502,1.6562,1.6443,1.6562,94700.0
2009-05-04 11:50:00,2.78,2.79,2.77,2.79,100600.0,1.6562,1.6622,1.6502,1.6622,100600.0
2009-05-04 11:55:00,2.78,2.8,2.78,2.79,116000.0,1.6562,1.6681,1.6562,1.6622,116000.0
2009-05-04 12:00:00,2.8,2.82,2.79,2.82,313400.0,1.6681,1.68,1.6622,1.68,313400.0
2009-05-04 12:05:00,2.82,2.82,2.79,2.79,139300.0,1.68,1.68,1.6622,1.6622,139300.0
2009-05-04 12:10:00,2.79,2.8,2.78,2.78,169200.0,1.6622,1.6681,1.6562,1.6562,169200.0
2009-05-04 12:15:00,2.79,2.79,2.76,2.77,152900.0,1.6622,1.6622,1.6443,1.6502,152900.0
2009-05-04 12:20:00,2.77,2.77,2.76,2.77,29600.0,1.6502,1.6502,1.6443,1.6502,29600.0
2009-05-04 12:25:00,2.76,2.77,2.76,2.77,33300.0,1.6443,1.6502,1.6443,1.6502,33300.0
2009-05-04 12:30:00,2.77,2.79,2.77,2.79,96800.0,1.6502,1.6622,1.6502,1.6622,96800.0
2009-05-04 12:35:00,2.79,2.81,2.78,2.8,170600.0,1.6622,1.6741,1.6562,1.6681,170600.0
2009-05-04 12:40:00,2.8,2.82,2.8,2.82,161800.0,1.6681,1.68,1.6681,1.68,161800.0
2009-05-04 12:45:00,2.82,2.82,2.8,2.8,130200.0,1.68,1.68,1.6681,1.6681,130200.0
2009-05-04 12:50:00,2.81,2.81,2.8,2.81,45400.0,1.6741,1.6741,1.6681,1.6741,45400.0
2009-05-04 12:55:00,2.81,2.81,2.8,2.81,68000.0,1.6741,1.6741,1.6681,1.6741,68000.0
2009-05-04 13:00:00,2.81,2.81,2.8,2.8,106800.0,1.6741,1.6741,1.6681,1.6681,106800.0
2009-05-04 13:05:00,2.81,2.81,2.8,2.8,22700.0,1.6741,1.6741,1.6681,1.6681,22700.0
2009-05-04 13:10:00,2.8,2.81,2.78,2.79,147500.0,1.6681,1.6741,1.6562,1.6622,147500.0
2009-05-04 13:15:00,2.79,2.79,2.76,2.77,97200.0,1.6622,1.6622,1.6443,1.6502,97200.0
2009-05-04 13:20:00,2.77,2.77,2.75,2.77,194000.0,1.6502,1.6502,1.6383,1.6502,194000.0
2009-05-04 13:25:00,2.77,2.77,2.76,2.77,71900.0,1.6502,1.6502,1.6443,1.6502,71900.0
2009-05-04 13:30:00,2.77,2.8,2.76,2.79,224800.0,1.6502,1.6681,1.6443,1.6622,224800.0
2009-05-04 13:35:00,2.8,2.8,2.79,2.8,396100.0,1.6681,1.6681,1.6622,1.6681,396100.0
2009-05-04 13:40:00,2.8,2.85,2.79,2.85,720600.0,1.6681,1.6979,1.6622,1.6979,720600.0
2009-05-04 13:45:00,2.85,2.87,2.84,2.87,609500.0,1.6979,1.7098,1.6919,1.7098,609500.0
2009-05-04 13:50:00,2.87,2.88,2.85,2.88,582700.0,1.7098,1.7158,1.6979,1.7158,582700.0
2009-05-04 13:55:00,2.88,2.89,2.85,2.88,470900.0,1.7158,1.7217,1.6979,1.7158,470900.0
2009-05-04 14:00:00,2.89,2.93,2.88,2.91,555600.0,1.7217,1.7456,1.7158,1.7336,555600.0
2009-05-04 14:05:00,2.91,2.94,2.9,2.91,759700.0,1.7336,1.7515,1.7277,1.7336,759700.0
2009-05-04 14:10:00,2.91,2.93,2.91,2.93,262100.0,1.7336,1.7456,1.7336,1.7456,262100.0
2009-05-04 14:15:00,2.94,2.98,2.93,2.95,752100.0,1.7515,1.7754,1.7456,1.7575,752100.0
2009-05-04 14:20:00,2.96,2.98,2.94,2.97,878100.0,1.7634,1.7754,1.7515,1.7694,878100.0
2009-05-04 14:25:00,2.97,2.97,2.94,2.97,463400.0,1.7694,1.7694,1.7515,1.7694,463400.0
2009-05-04 14:30:00,2.97,2.97,2.95,2.95,273900.0,1.7694,1.7694,1.7575,1.7575,273900.0
2009-05-04 14:35:00,2.95,2.99,2.94,2.97,658200.0,1.7575,1.7813,1.7515,1.7694,658200.0
2009-05-04 14:40:00,2.96,3.0,2.96,3.0,916500.0,1.7634,1.7873,1.7634,1.7873,916500.0
2009-05-04 14:45:00,3.0,3.01,2.94,2.96,698000.0,1.7873,1.7932,1.7515,1.7634,698000.0
2009-05-04 14:50:00,2.97,2.97,2.92,2.94,729100.0,1.7694,1.7694,1.7396,1.7515,729100.0
2009-05-04 14:55:00,2.94,2.94,2.87,2.88,936900.0,1.7515,1.7515,1.7098,1.7158,936900.0
2009-05-04 15:00:00,2.89,2.91,2.88,2.9,662600.0,1.7217,1.7336,1.7158,1.7277,662600.0
2009-05-04 15:05:00,2.91,2.92,2.86,2.89,849700.0,1.7336,1.7396,1.7039,1.7217,849700.0
2009-05-04 15:10:00,2.89,2.9,2.86,2.87,411800.0,1.7217,1.7277,1.7039,1.7098,411800.0
2009-05-04 15:15:00,2.88,2.95,2.88,2.94,728500.0,1.7158,1.7575,1.7158,1.7515,728500.0
2009-05-04 15:20:00,2.95,2.96,2.91,2.92,415800.0,1.7575,1.7634,1.7336,1.7396,415800.0
2009-05-04 15:25:00,2.92,2.93,2.89,2.93,353100.0,1.7396,1.7456,1.7217,1.7456,353100.0
2009-05-04 15:30:00,2.93,2.94,2.87,2.88,352100.0,1.7456,1.7515,1.7098,1.7158,352100.0
2009-05-04 15:35:00,2.87,2.91,2.87,2.88,483600.0,1.7098,1.7336,1.7098,1.7158,483600.0
2009-05-04 15:40:00,2.88,2.92,2.87,2.91,390600.0,1.7158,1.7396,1.7098,1.7336,390600.0
2009-05-04 15:45:00,2.92,2.92,2.88,2.9,662700.0,1.7396,1.7396,1.7158,1.7277,662700.0
2009-05-04 15:50:00,2.9,2.93,2.89,2.93,888100.0,1.7277,1.7456,1.7217,1.7456,888100.0
2009-05-04 15:55:00,2.92,2.95,2.91,2.94,1665400.0,1.7396,1.7575,1.7336,1.7515,1665400.0
2009-05-05 09:30:00,2.93,3.2,2.87,2.88,525400.0,1.7456,1.9064,1.7098,1.7158,525400.0
2009-05-05 09:35:00,2.9,3.05,2.89,3.04,714900.0,1.7277,1.8171,1.7217,1.8111,714900.0
2009-05-05 09:40:00,3.04,3.08,2.98,2.98,761600.0,1.8111,1.8349,1.7754,1.7754,761600.0
2009-05-05 09:45:00,3.0,3.01,2.87,2.88,642500.0,1.7873,1.7932,1.7098,1.7158,642500.0
2009-05-05 09:50:00,2.88,2.89,2.85,2.87,514500.0,1.7158,1.7217,1.6979,1.7098,514500.0
2009-05-05 09:55:00,2.87,2.91,2.86,2.9,450000.0,1.7098,1.7336,1.7039,1.7277,450000.0
2009-05-05 10:00:00,2.9,2.96,2.88,2.95,391100.0,1.7277,1.7634,1.7158,1.7575,391100.0
2009-05-05 10:05:00,2.96,2.97,2.91,2.92,425800.0,1.7634,1.7694,1.7336,1.7396,425800.0
2009-05-05 10:10:00,2.92,2.96,2.91,2.95,184800.0,1.7396,1.7634,1.7336,1.7575,184800.0
2009-05-05 10:15:00,2.94,2.95,2.9,2.9,277900.0,1.7515,1.7575,1.7277,1.7277,277900.0
2009-05-05 10:20:00,2.9,2.91,2.87,2.88,322400.0,1.7277,1.7336,1.7098,1.7158,322400.0
2009-05-05 10:25:00,2.89,2.9,2.87,2.88,392600.0,1.7217,1.7277,1.7098,1.7158,392600.0
2009-05-05 10:30:00,2.9,2.9,2.81,2.83,562700.0,1.7277,1.7277,1.6741,1.686,562700.0
2009-05-05 10:35:00,2.83,2.88,2.82,2.87,465600.0,1.686,1.7158,1.68,1.7098,465600.0
2009-05-05 10:40:00,2.88,2.88,2.84,2.86,285800.0,1.7158,1.7158,1.6919,1.7039,285800.0
2009-05-05 10:45:00,2.85,2.88,2.84,2.86,318200.0,1.6979,1.7158,1.6919,1.7039,318200.0
2009-05-05 10:50:00,2.87,2.92,2.86,2.92,272000.0,1.7098,1.7396,1.7039,1.7396,272000.0
2009-05-05 10:55:00,2.92,2.92,2.88,2.9,491100.0,1.7396,1.7396,1.7158,1.7277,491100.0
2009-05-05 11:00:00,2.89,2.95,2.89,2.94,373900.0,1.7217,1.7575,1.7217,1.7515,373900.0
2009-05-05 11:05:00,2.94,2.97,2.93,2.96,636800.0,1.7515,1.7694,1.7456,1.7634,636800.0
2009-05-05 11:10:00,2.97,3.02,2.96,3.01,740100.0,1.7694,1.7992,1.7634,1.7932,740100.0
2009-05-05 11:15:00,3.01,3.05,2.98,3.0,1664300.0,1.7932,1.8171,1.7754,1.7873,1664300.0
2009-05-05 11:20:00,2.99,2.99,2.93,2.97,254500.0,1.7813,1.7813,1.7456,1.7694,254500.0
2009-05-05 11:25:00,2.96,2.98,2.94,2.98,204100.0,1.7634,1.7754,1.7515,1.7754,204100.0
2009-05-05 11:30:00,2.98,2.98,2.97,2.98,81600.0,1.7754,1.7754,1.7694,1.7754,81600.0
2009-05-05 11:35:00,2.97,3.0,2.97,2.98,225000.0,1.7694,1.7873,1.7694,1.7754,225000.0
2009-05-05 11:40:00,2.98,3.01,2.97,3.01,225400.0,1.7754,1.7932,1.7694,1.7932,225400.0
2009-05-05 11:45:00,3.01,3.01,2.97,2.97,236000.0,1.7932,1.7932,1.7694,1.7694,236000.0
2009-05-05 11:50:00,2.98,2.99,2.95,2.96,183100.0,1.7754,1.7813,1.7575,1.7634,183100.0
2009-05-05 11:55:00,2.96,2.98,2.95,2.98,126600.0,1.7634,1.7754,1.7575,1.7754,126600.0
2009-05-05 12:00:00,2.98,3.01,2.98,3.0,239000.0,1.7754,1.7932,1.7754,1.7873,239000.0
2009-05-05 12:05:00,3.01,3.04,3.0,3.04,325400.0,1.7932,1.8111,1.7873,1.8111,325400.0
2009-05-05 12:10:00,3.04,3.05,3.02,3.03,250800.0,1.8111,1.8171,1.7992,1.8051,250800.0
2009-05-05 12:15:00,3.02,3.05,3.02,3.05,177900.0,1.7992,1.8171,1.7992,1.8171,177900.0
2009-05-05 12:20:00,3.04,3.06,3.03,3.03,364600.0,1.8111,1.823,1.8051,1.8051,364600.0
2009-05-05 12:25:00,3.03,3.05,3.03,3.05,421100.0,1.8051,1.8171,1.8051,1.8171,421100.0
2009-05-05 12:30:00,3.05,3.05,3.02,3.02,186500.0,1.8171,1.8171,1.7992,1.7992,186500.0
2009-05-05 12:35:00,3.02,3.03,3.0,3.0,220000.0,1.7992,1.8051,1.7873,1.7873,220000.0
2009-05-05 12:40:00,3.01,3.02,3.0,3.02,200000.0,1.7932,1.7992,1.7873,1.7992,200000.0
2009-05-05 12:45:00,3.02,3.04,3.02,3.04,264900.0,1.7992,1.8111,1.7992,1.8111,264900.0
2009-05-05 12:50:00,3.04,3.04,3.02,3.04,148300.0,1.8111,1.8111,1.7992,1.8111,148300.0
2009-05-05 12:55:00,3.04,3.07,3.03,3.07,341500.0,1.8111,1.829,1.8051,1.829,341500.0
2009-05-05 13:00:00,3.07,3.07,3.04,3.06,338000.0,1.829,1.829,1.8111,1.823,338000.0
2009-05-05 13:05:00,3.06,3.07,3.05,3.06,156700.0,1.823,1.829,1.8171,1.823,156700.0
2009-05-05 13:10:00,3.06,3.09,3.05,3.09,262300.0,1.823,1.8409,1.8171,1.8409,262300.0
2009-05-05 13:15:00,3.09,3.09,3.05,3.06,528300.0,1.8409,1.8409,1.8171,1.823,528300.0
2009-05-05 13:20:00,3.07,3.07,3.05,3.06,140600.0,1.829,1.829,1.8171,1.823,140600.0
2009-05-05 13:25:00,3.05,3.06,3.03,3.04,229800.0,1.8171,1.823,1.8051,1.8111,229800.0
2009-05-05 13:30:00,3.04,3.04,3.03,3.04,155900.0,1.8111,1.8111,1.8051,1.8111,155900.0
2009-05-05 13:35:00,3.03,3.04,3.03,3.03,99800.0,1.8051,1.8111,1.8051,1.8051,99800.0
2009-05-05 13:40:00,3.04,3.04,3.01,3.01,315700.0,1.8111,1.8111,1.7932,1.7932,315700.0
2009-05-05 13:45:00,3.02,3.03,3.01,3.02,295800.0,1.7992,1.8051,1.7932,1.7992,295800.0
2009-05-05 13:50:00,3.02,3.04,3.02,3.03,255500.0,1.7992,1.8111,1.7992,1.8051,255500.0
2009-05-05 13:55:00,3.03,3.03,3.02,3.03,213200.0,1.8051,1.8051,1.7992,1.8051,213200.0
2009-05-05 14:00:00,3.03,3.04,3.02,3.03,214100.0,1.8051,1.8111,1.7992,1.8051,214100.0
2009-05-05 14:05:00,3.03,3.04,3.02,3.04,177800.0,1.8051,1.8111,1.7992,1.8111,177800.0
2009-05-05 14:10:00,3.03,3.05,3.03,3.03,231700.0,1.8051,1.8171,1.8051,1.8051,231700.0
2009-05-05 14:15:00,3.03,3.04,3.03,3.04,90000.0,1.8051,1.8111,1.8051,1.8111,90000.0
2009-05-05 14:20:00,3.04,3.04,3.0,3.0,286600.0,1.8111,1.8111,1.7873,1.7873,286600.0
2009-05-05 14:25:00,3.0,3.01,2.98,2.99,473600.0,1.7873,1.7932,1.7754,1.7813,473600.0
2009-05-05 14:30:00,2.99,2.99,2.93,2.98,1414800.0,1.7813,1.7813,1.7456,1.7754,1414800.0
2009-05-05 14:35:00,2.97,3.01,2.97,3.0,480000.0,1.7694,1.7932,1.7694,1.7873,480000.0
2009-05-05 14:40:00,2.99,3.01,2.99,3.0,431100.0,1.7813,1.7932,1.7813,1.7873,431100.0
2009-05-05 14:45:00,2.99,3.0,2.99,3.0,117400.0,1.7813,1.7873,1.7813,1.7873,117400.0
2009-05-05 14:50:00,3.0,3.0,2.99,2.99,230300.0,1.7873,1.7873,1.7813,1.7813,230300.0
2009-05-05 14:55:00,2.99,3.01,2.99,3.0,330800.0,1.7813,1.7932,1.7813,1.7873,330800.0
2009-05-05 15:00:00,3.0,3.01,2.99,3.01,223200.0,1.7873,1.7932,1.7813,1.7932,223200.0
2009-05-05 15:05:00,3.01,3.04,3.0,3.03,475200.0,1.7932,1.8111,1.7873,1.8051,475200.0
2009-05-05 15:10:00,3.04,3.04,3.02,3.03,123200.0,1.8111,1.8111,1.7992,1.8051,123200.0
2009-05-05 15:15:00,3.03,3.05,3.01,3.04,355500.0,1.8051,1.8171,1.7932,1.8111,355500.0
2009-05-05 15:20:00,3.04,3.05,3.03,3.04,81400.0,1.8111,1.8171,1.8051,1.8111,81400.0
2009-05-05 15:25:00,3.04,3.04,3.03,3.04,77200.0,1.8111,1.8111,1.8051,1.8111,77200.0
2009-05-05 15:30:00,3.03,3.06,3.03,3.05,394700.0,1.8051,1.823,1.8051,1.8171,394700.0
2009-05-05 15:35:00,3.05,3.07,3.03,3.03,450100.0,1.8171,1.829,1.8051,1.8051,450100.0
2009-05-05 15:40:00,3.03,3.05,3.03,3.04,198100.0,1.8051,1.8171,1.8051,1.8111,198100.0
2009-05-05 15:45:00,3.05,3.06,3.02,3.03,645600.0,1.8171,1.823,1.7992,1.8051,645600.0
2009-05-05 15:50:00,3.03,3.04,2.97,2.98,520500.0,1.8051,1.8111,1.7694,1.7754,520500.0
2009-05-05 15:55:00,2.97,3.0,2.97,3.0,803300.0,1.7694,1.7873,1.7694,1.7873,803300.0
2009-05-06 09:30:00,3.15,3.2,3.14,3.18,841200.0,1.8766,1.9064,1.8707,1.8945,841200.0
2009-05-06 09:35:00,3.19,3.22,3.17,3.21,5948000.0,1.9005,1.9183,1.8885,1.9124,5948000.0
2009-05-06 09:40:00,3.21,3.22,3.14,3.16,659900.0,1.9124,1.9183,1.8707,1.8826,659900.0
2009-05-06 09:45:00,3.17,3.21,3.16,3.18,668700.0,1.8885,1.9124,1.8826,1.8945,668700.0
2009-05-06 09:50:00,3.19,3.27,3.18,3.27,1120300.0,1.9005,1.9481,1.8945,1.9481,1120300.0
2009-05-06 09:55:00,3.27,3.31,3.25,3.28,883400.0,1.9481,1.972,1.9362,1.9541,883400.0
2009-05-06 10:00:00,3.27,3.31,3.21,3.29,881300.0,1.9481,1.972,1.9124,1.96,881300.0
2009-05-06 10:05:00,3.3,3.3,3.26,3.28,638400.0,1.966,1.966,1.9422,1.9541,638400.0
2009-05-06 10:10:00,3.27,3.3,3.26,3.28,422200.0,1.9481,1.966,1.9422,1.9541,422200.0
2009-05-06 10:15:00,3.28,3.3,3.22,3.22,585900.0,1.9541,1.966,1.9183,1.9183,585900.0
2009-05-06 10:20:00,3.22,3.23,3.15,3.16,615200.0,1.9183,1.9243,1.8766,1.8826,615200.0
2009-05-06 10:25:00,3.16,3.2,3.08,3.11,754400.0,1.8826,1.9064,1.8349,1.8528,754400.0
2009-05-06 10:30:00,3.11,3.16,3.11,3.15,450100.0,1.8528,1.8826,1.8528,1.8766,450100.0
2009-05-06 10:35:00,3.15,3.2,3.15,3.2,346900.0,1.8766,1.9064,1.8766,1.9064,346900.0
2009-05-06 10:40:00,3.2,3.2,3.17,3.18,340300.0,1.9064,1.9064,1.8885,1.8945,340300.0
2009-05-06 10:45:00,3.17,3.2,3.16,3.19,124700.0,1.8885,1.9064,1.8826,1.9005,124700.0
2009-05-06 10:50:00,3.19,3.2,3.18,3.19,165400.0,1.9005,1.9064,1.8945,1.9005,165400.0
2009-05-06 10:55:00,3.19,3.2,3.19,3.19,228800.0,1.9005,1.9064,1.9005,1.9005,228800.0
2009-05-06 11:00:00,3.2,3.2,3.19,3.2,120000.0,1.9064,1.9064,1.9005,1.9064,120000.0
2009-05-06 11:05:00,3.2,3.2,3.18,3.2,371100.0,1.9064,1.9064,1.8945,1.9064,371100.0
2009-05-06 11:10:00,3.2,3.24,3.19,3.24,180000.0,1.9064,1.9302,1.9005,1.9302,180000.0
2009-05-06 11:15:00,3.24,3.25,3.23,3.23,212600.0,1.9302,1.9362,1.9243,1.9243,212600.0
2009-05-06 11:20:00,3.24,3.24,3.18,3.19,214900.0,1.9302,1.9302,1.8945,1.9005,214900.0
2009-05-06 11:25:00,3.19,3.21,3.18,3.21,115700.0,1.9005,1.9124,1.8945,1.9124,115700.0
2009-05-06 11:30:00,3.21,3.23,3.2,3.23,106500.0,1.9124,1.9243,1.9064,1.9243,106500.0
2009-05-06 11:35:00,3.23,3.24,3.22,3.24,107600.0,1.9243,1.9302,1.9183,1.9302,107600.0
2009-05-06 11:40:00,3.24,3.24,3.23,3.24,57200.0,1.9302,1.9302,1.9243,1.9302,57200.0
2009-05-06 11:45:00,3.24,3.24,3.23,3.23,86300.0,1.9302,1.9302,1.9243,1.9243,86300.0
2009-05-06 11:50:00,3.24,3.25,3.23,3.25,228300.0,1.9302,1.9362,1.9243,1.9362,228300.0
2009-05-06 11:55:00,3.24,3.27,3.24,3.27,333000.0,1.9302,1.9481,1.9302,1.9481,333000.0
2009-05-06 12:00:00,3.27,3.29,3.26,3.28,288000.0,1.9481,1.96,1.9422,1.9541,288000.0
2009-05-06 12:05:00,3.28,3.29,3.27,3.28,216900.0,1.9541,1.96,1.9481,1.9541,216900.0
2009-05-06 12:10:00,3.28,3.29,3.27,3.29,180700.0,1.9541,1.96,1.9481,1.96,180700.0
2009-05-06 12:15:00,3.28,3.29,3.28,3.29,120300.0,1.9541,1.96,1.9541,1.96,120300.0
2009-05-06 12:20:00,3.28,3.29,3.26,3.26,330400.0,1.9541,1.96,1.9422,1.9422,330400.0
2009-05-06 12:25:00,3.27,3.3,3.26,3.3,176200.0,1.9481,1.966,1.9422,1.966,176200.0
2009-05-06 12:30:00,3.3,3.31,3.3,3.31,418800.0,1.966,1.972,1.966,1.972,418800.0
2009-05-06 12:35:00,3.3,3.32,3.3,3.3,412500.0,1.966,1.9779,1.966,1.966,412500.0
2009-05-06 12:40:00,3.3,3.31,3.3,3.31,98100.0,1.966,1.972,1.966,1.972,98100.0
2009-05-06 12:45:00,3.31,3.32,3.3,3.31,102400.0,1.972,1.9779,1.966,1.972,102400.0
2009-05-06 12:50:00,3.32,3.37,3.31,3.37,577700.0,1.9779,2.0077,1.972,2.0077,577700.0
2009-05-06 12:55:00,3.37,3.39,3.37,3.37,523100.0,2.0077,2.0196,2.0077,2.0077,523100.0
2009-05-06 13:00:00,3.37,3.38,3.37,3.38,321300.0,2.0077,2.0137,2.0077,2.0137,321300.0
2009-05-06 13:05:00,3.37,3.38,3.33,3.33,206600.0,2.0077,2.0137,1.9839,1.9839,206600.0
2009-05-06 13:10:00,3.33,3.34,3.31,3.33,457700.0,1.9839,1.9898,1.972,1.9839,457700.0
2009-05-06 13:15:00,3.33,3.38,3.33,3.37,711500.0,1.9839,2.0137,1.9839,2.0077,711500.0
2009-05-06 13:20:00,3.37,3.41,3.36,3.4,957800.0,2.0077,2.0315,2.0017,2.0256,957800.0
2009-05-06 13:25:00,3.4,3.42,3.39,3.4,446900.0,2.0256,2.0375,2.0196,2.0256,446900.0
2009-05-06 13:30:00,3.39,3.4,3.35,3.39,507500.0,2.0196,2.0256,1.9958,2.0196,507500.0
2009-05-06 13:35:00,3.39,3.39,3.38,3.38,94200.0,2.0196,2.0196,2.0137,2.0137,94200.0
2009-05-06 13:40:00,3.38,3.42,3.38,3.42,687200.0,2.0137,2.0375,2.0137,2.0375,687200.0
2009-05-06 13:45:00,3.42,3.45,3.41,3.44,300900.0,2.0375,2.0554,2.0315,2.0494,300900.0
2009-05-06 13:50:00,3.43,3.49,3.42,3.48,666700.0,2.0434,2.0792,2.0375,2.0732,666700.0
2009-05-06 13:55:00,3.48,3.51,3.47,3.51,713100.0,2.0732,2.0911,2.0673,2.0911,713100.0
2009-05-06 14:00:00,3.51,3.55,3.5,3.53,577700.0,2.0911,2.1149,2.0851,2.103,577700.0
2009-05-06 14:05:00,3.54,3.58,3.52,3.58,764300.0,2.109,2.1328,2.0971,2.1328,764300.0
2009-05-06 14:10:00,3.57,3.58,3.53,3.56,793400.0,2.1268,2.1328,2.103,2.1209,793400.0
2009-05-06 14:15:00,3.56,3.6,3.56,3.6,444000.0,2.1209,2.1447,2.1209,2.1447,444000.0
2009-05-06 14:20:00,3.6,3.63,3.59,3.62,558200.0,2.1447,2.1626,2.1388,2.1566,558200.0
2009-05-06 14:25:00,3.61,3.64,3.59,3.64,417800.0,2.1507,2.1686,2.1388,2.1686,417800.0
2009-05-06 14:30:00,3.64,3.66,3.62,3.63,556200.0,2.1686,2.1805,2.1566,2.1626,556200.0
2009-05-06 14:35:00,3.63,3.63,3.53,3.6,818800.0,2.1626,2.1626,2.103,2.1447,818800.0
2009-05-06 14:40:00,3.6,3.61,3.4,3.45,999800.0,2.1447,2.1507,2.0256,2.0554,999800.0
2009-05-06 14:45:00,3.45,3.53,3.44,3.53,525200.0,2.0554,2.103,2.0494,2.103,525200.0
2009-05-06 14:50:00,3.53,3.57,3.51,3.52,521300.0,2.103,2.1268,2.0911,2.0971,521300.0
2009-05-06 14:55:00,3.52,3.57,3.44,3.48,600800.0,2.0971,2.1268,2.0494,2.0732,600800.0
2009-05-06 15:00:00,3.47,3.55,3.47,3.51,406300.0,2.0673,2.1149,2.0673,2.0911,406300.0
2009-05-06 15:05:00,3.51,3.53,3.5,3.52,291600.0,2.0911,2.103,2.0851,2.0971,291600.0
2009-05-06 15:10:00,3.52,3.53,3.43,3.44,297800.0,2.0971,2.103,2.0434,2.0494,297800.0
2009-05-06 15:15:00,3.44,3.47,3.42,3.43,398300.0,2.0494,2.0673,2.0375,2.0434,398300.0
2009-05-06 15:20:00,3.43,3.46,3.36,3.36,499800.0,2.0434,2.0613,2.0017,2.0017,499800.0
2009-05-06 15:25:00,3.36,3.43,3.3,3.43,755600.0,2.0017,2.0434,1.966,2.0434,755600.0
2009-05-06 15:30:00,3.42,3.48,3.4,3.46,761200.0,2.0375,2.0732,2.0256,2.0613,761200.0
2009-05-06 15:35:00,3.47,3.49,3.35,3.35,501300.0,2.0673,2.0792,1.9958,1.9958,501300.0
2009-05-06 15:40:00,3.35,3.43,3.35,3.41,499800.0,1.9958,2.0434,1.9958,2.0315,499800.0
2009-05-06 15:45:00,3.42,3.47,3.4,3.46,529900.0,2.0375,2.0673,2.0256,2.0613,529900.0
2009-05-06 15:50:00,3.47,3.49,3.39,3.41,1044100.0,2.0673,2.0792,2.0196,2.0315,1044100.0
2009-05-06 15:55:00,3.4,3.46,3.38,3.46,1139500.0,2.0256,2.0613,2.0137,2.0613,1139500.0
2009-05-07 09:30:00,4.2,4.25,4.15,4.18,2242600.0,2.5022,2.532,2.4724,2.4903,2242600.0
2009-05-07 09:35:00,4.19,4.19,3.95,4.03,1890700.0,2.4962,2.4962,2.3532,2.4009,1890700.0
2009-05-07 09:40:00,4.03,4.08,3.96,4.01,1182500.0,2.4009,2.4307,2.3592,2.389,1182500.0
2009-05-07 09:45:00,4.01,4.04,3.96,3.99,1335600.0,2.389,2.4069,2.3592,2.3771,1335600.0
2009-05-07 09:50:00,3.99,4.06,3.98,4.03,1514500.0,2.3771,2.4188,2.3711,2.4009,1514500.0
2009-05-07 09:55:00,4.03,4.09,4.03,4.08,947500.0,2.4009,2.4366,2.4009,2.4307,947500.0
2009-05-07 10:00:00,4.08,4.11,4.06,4.07,1155800.0,2.4307,2.4486,2.4188,2.4247,1155800.0
2009-05-07 10:05:00,4.07,4.07,3.77,3.79,2301400.0,2.4247,2.4247,2.246,2.2579,2301400.0
2009-05-07 10:10:00,3.79,3.92,3.77,3.88,1254800.0,2.2579,2.3354,2.246,2.3115,1254800.0
2009-05-07 10:15:00,3.88,3.98,3.84,3.96,933500.0,2.3115,2.3711,2.2877,2.3592,933500.0
2009-05-07 10:20:00,3.96,3.96,3.86,3.86,943300.0,2.3592,2.3592,2.2996,2.2996,943300.0
2009-05-07 10:25:00,3.87,3.87,3.75,3.75,1105400.0,2.3056,2.3056,2.2341,2.2341,1105400.0
2009-05-07 10:30:00,3.75,3.75,3.65,3.67,1070400.0,2.2341,2.2341,2.1745,2.1864,1070400.0
2009-05-07 10:35:00,3.68,3.75,3.67,3.75,648800.0,2.1924,2.2341,2.1864,2.2341,648800.0
2009-05-07 10:40:00,3.75,3.75,3.74,3.74,906900.0,2.2341,2.2341,2.2281,2.2281,906900.0
2009-05-07 10:45:00,3.75,3.82,3.73,3.81,672700.0,2.2341,2.2758,2.2222,2.2698,672700.0
2009-05-07 10:50:00,3.82,3.88,3.81,3.88,842600.0,2.2758,2.3115,2.2698,2.3115,842600.0
2009-05-07 10:55:00,3.88,3.95,3.81,3.81,937600.0,2.3115,2.3532,2.2698,2.2698,937600.0
2009-05-07 11:00:00,3.81,3.86,3.72,3.76,593900.0,2.2698,2.2996,2.2162,2.24,593900.0
2009-05-07 11:05:00,3.75,3.8,3.74,3.75,251900.0,2.2341,2.2639,2.2281,2.2341,251900.0
2009-05-07 11:10:00,3.75,3.75,3.58,3.58,1063200.0,2.2341,2.2341,2.1328,2.1328,1063200.0
2009-05-07 11:15:00,3.58,3.64,3.52,3.52,762800.0,2.1328,2.1686,2.0971,2.0971,762800.0
2009-05-07 11:20:00,3.52,3.6,3.52,3.59,498000.0,2.0971,2.1447,2.0971,2.1388,498000.0
2009-05-07 11:25:00,3.59,3.71,3.59,3.71,497100.0,2.1388,2.2103,2.1388,2.2103,497100.0
2009-05-07 11:30:00,3.71,3.71,3.66,3.69,556500.0,2.2103,2.2103,2.1805,2.1983,556500.0
2009-05-07 11:35:00,3.7,3.79,3.69,3.71,656900.0,2.2043,2.2579,2.1983,2.2103,656900.0
2009-05-07 11:40:00,3.71,3.74,3.7,3.71,169000.0,2.2103,2.2281,2.2043,2.2103,169000.0
2009-05-07 11:45:00,3.71,3.71,3.64,3.65,209200.0,2.2103,2.2103,2.1686,2.1745,209200.0
2009-05-07 11:50:00,3.65,3.71,3.64,3.7,721300.0,2.1745,2.2103,2.1686,2.2043,721300.0
2009-05-07 11:55:00,3.69,3.72,3.66,3.71,394500.0,2.1983,2.2162,2.1805,2.2103,394500.0
2009-05-07 12:00:00,3.7,3.72,3.66,3.67,338200.0,2.2043,2.2162,2.1805,2.1864,338200.0
2009-05-07 12:05:00,3.66,3.69,3.66,3.69,214000.0,2.1805,2.1983,2.1805,2.1983,214000.0
2009-05-07 12:10:00,3.68,3.7,3.68,3.7,207100.0,2.1924,2.2043,2.1924,2.2043,207100.0
2009-05-07 12:15:00,3.69,3.7,3.68,3.7,109300.0,2.1983,2.2043,2.1924,2.2043,109300.0
2009-05-07 12:20:00,3.69,3.71,3.68,3.71,339800.0,2.1983,2.2103,2.1924,2.2103,339800.0
2009-05-07 12:25:00,3.7,3.71,3.68,3.68,189500.0,2.2043,2.2103,2.1924,2.1924,189500.0
2009-05-07 12:30:00,3.69,3.69,3.67,3.68,95200.0,2.1983,2.1983,2.1864,2.1924,95200.0
2009-05-07 12:35:00,3.68,3.71,3.66,3.71,380700.0,2.1924,2.2103,2.1805,2.2103,380700.0
2009-05-07 12:40:00,3.71,3.79,3.7,3.79,598000.0,2.2103,2.2579,2.2043,2.2579,598000.0
2009-05-07 12:45:00,3.79,3.79,3.73,3.75,563200.0,2.2579,2.2579,2.2222,2.2341,563200.0
2009-05-07 12:50:00,3.75,3.76,3.72,3.73,211700.0,2.2341,2.24,2.2162,2.2222,211700.0
2009-05-07 12:55:00,3.73,3.77,3.73,3.74,180700.0,2.2222,2.246,2.2222,2.2281,180700.0
2009-05-07 13:00:00,3.74,3.77,3.72,3.72,312200.0,2.2281,2.246,2.2162,2.2162,312200.0
2009-05-07 13:05:00,3.72,3.72,3.65,3.66,668000.0,2.2162,2.2162,2.1745,2.1805,668000.0
2009-05-07 13:10:00,3.66,3.66,3.6,3.6,487900.0,2.1805,2.1805,2.1447,2.1447,487900.0
2009-05-07 13:15:00,3.6,3.63,3.57,3.6,598100.0,2.1447,2.1626,2.1268,2.1447,598100.0
2009-05-07 13:20:00,3.59,3.61,3.56,3.56,327200.0,2.1388,2.1507,2.1209,2.1209,327200.0
2009-05-07 13:25:00,3.56,3.57,3.53,3.53,275600.0,2.1209,2.1268,2.103,2.103,275600.0
2009-05-07 13:30:00,3.53,3.54,3.51,3.52,203700.0,2.103,2.109,2.0911,2.0971,203700.0
2009-05-07 13:35:00,3.51,3.56,3.51,3.56,421600.0,2.0911,2.1209,2.0911,2.1209,421600.0
2009-05-07 13:40:00,3.56,3.57,3.53,3.57,435800.0,2.1209,2.1268,2.103,2.1268,435800.0
2009-05-07 13:45:00,3.57,3.58,3.53,3.53,431400.0,2.1268,2.1328,2.103,2.103,431400.0
2009-05-07 13:50:00,3.53,3.54,3.46,3.51,1124500.0,2.103,2.109,2.0613,2.0911,1124500.0
2009-05-07 13:55:00,3.51,3.56,3.5,3.52,444200.0,2.0911,2.1209,2.0851,2.0971,444200.0
2009-05-07 14:00:00,3.52,3.55,3.47,3.5,350100.0,2.0971,2.1149,2.0673,2.0851,350100.0
2009-05-07 14:05:00,3.51,3.61,3.51,3.6,525100.0,2.0911,2.1507,2.0911,2.1447,525100.0
2009-05-07 14:10:00,3.6,3.6,3.53,3.56,241700.0,2.1447,2.1447,2.103,2.1209,241700.0
2009-05-07 14:15:00,3.56,3.62,3.54,3.61,591900.0,2.1209,2.1566,2.109,2.1507,591900.0
2009-05-07 14:20:00,3.61,3.67,3.6,3.66,604600.0,2.1507,2.1864,2.1447,2.1805,604600.0
2009-05-07 14:25:00,3.65,3.67,3.64,3.67,386100.0,2.1745,2.1864,2.1686,2.1864,386100.0
2009-05-07 14:30:00,3.67,3.74,3.63,3.71,1066400.0,2.1864,2.2281,2.1626,2.2103,1066400.0
2009-05-07 14:35:00,3.68,3.88,3.68,3.87,2183800.0,2.1924,2.3115,2.1924,2.3056,2183800.0
2009-05-07 14:40:00,3.88,3.95,3.8,3.88,1643300.0,2.3115,2.3532,2.2639,2.3115,1643300.0
2009-05-07 14:45:00,3.88,3.91,3.85,3.87,730400.0,2.3115,2.3294,2.2937,2.3056,730400.0
2009-05-07 14:50:00,3.88,3.91,3.84,3.87,805300.0,2.3115,2.3294,2.2877,2.3056,805300.0
2009-05-07 14:55:00,3.87,3.92,3.85,3.88,561000.0,2.3056,2.3354,2.2937,2.3115,561000.0
2009-05-07 15:00:00,3.88,3.92,3.85,3.92,627500.0,2.3115,2.3354,2.2937,2.3354,627500.0
2009-05-07 15:05:00,3.92,3.92,3.77,3.84,891100.0,2.3354,2.3354,2.246,2.2877,891100.0
2009-05-07 15:10:00,3.84,3.87,3.78,3.87,796800.0,2.2877,2.3056,2.252,2.3056,796800.0
2009-05-07 15:15:00,3.87,3.94,3.84,3.91,1125300.0,2.3056,2.3473,2.2877,2.3294,1125300.0
2009-05-07 15:20:00,3.91,3.95,3.89,3.91,791800.0,2.3294,2.3532,2.3175,2.3294,791800.0
2009-05-07 15:25:00,3.91,4.0,3.89,3.97,846300.0,2.3294,2.383,2.3175,2.3652,846300.0
2009-05-07 15:30:00,3.97,4.03,3.88,3.89,2227200.0,2.3652,2.4009,2.3115,2.3175,2227200.0
2009-05-07 15:35:00,3.9,3.94,3.76,3.86,1363000.0,2.3234,2.3473,2.24,2.2996,1363000.0
2009-05-07 15:40:00,3.86,3.93,3.81,3.89,1022000.0,2.2996,2.3413,2.2698,2.3175,1022000.0
2009-05-07 15:45:00,3.89,3.93,3.85,3.88,915400.0,2.3175,2.3413,2.2937,2.3115,915400.0
2009-05-07 15:50:00,3.87,3.94,3.86,3.94,819900.0,2.3056,2.3473,2.2996,2.3473,819900.0
2009-05-07 15:55:00,3.94,3.95,3.88,3.89,1151700.0,2.3473,2.3532,2.3115,2.3175,1151700.0
2009-05-08 09:30:00,4.6,4.65,4.56,4.61,3326400.0,2.7405,2.7703,2.7166,2.7464,3326400.0
2009-05-08 09:35:00,4.61,4.79,4.55,4.73,3001600.0,2.7464,2.8537,2.7107,2.8179,3001600.0
2009-05-08 09:40:00,4.72,4.81,4.71,4.81,1897400.0,2.812,2.8656,2.806,2.8656,1897400.0
2009-05-08 09:45:00,4.8,5.0,4.8,5.0,3697600.0,2.8596,2.9788,2.8596,2.9788,3697600.0
2009-05-08 09:50:00,4.99,5.42,4.98,5.09,5119600.0,2.9728,3.229,2.9669,3.0324,5119600.0
2009-05-08 09:55:00,5.09,5.37,5.08,5.33,2481400.0,3.0324,3.1992,3.0264,3.1754,2481400.0
2009-05-08 10:00:00,5.31,5.5,5.29,5.5,2898300.0,3.1635,3.2767,3.1515,3.2767,2898300.0
2009-05-08 10:05:00,5.5,5.5,5.2,5.31,2520900.0,3.2767,3.2767,3.0979,3.1635,2520900.0
2009-05-08 10:10:00,5.3,5.34,5.2,5.27,1983000.0,3.1575,3.1813,3.0979,3.1396,1983000.0
2009-05-08 10:15:00,5.28,5.28,5.2,5.24,1805600.0,3.1456,3.1456,3.0979,3.1218,1805600.0
2009-05-08 10:20:00,5.24,5.25,5.19,5.2,2250200.0,3.1218,3.1277,3.092,3.0979,2250200.0
2009-05-08 10:25:00,5.2,5.23,5.17,5.22,1882000.0,3.0979,3.1158,3.0801,3.1098,1882000.0
2009-05-08 10:30:00,5.22,5.25,5.01,5.2,2420500.0,3.1098,3.1277,2.9847,3.0979,2420500.0
2009-05-08 10:35:00,5.2,5.23,5.19,5.22,1691000.0,3.0979,3.1158,3.092,3.1098,1691000.0
2009-05-08 10:40:00,5.22,5.23,5.09,5.12,1074400.0,3.1098,3.1158,3.0324,3.0503,1074400.0
2009-05-08 10:45:00,5.11,5.22,5.11,5.22,1030700.0,3.0443,3.1098,3.0443,3.1098,1030700.0
2009-05-08 10:50:00,5.22,5.23,5.11,5.16,621100.0,3.1098,3.1158,3.0443,3.0741,621100.0
2009-05-08 10:55:00,5.15,5.19,5.1,5.11,617500.0,3.0681,3.092,3.0384,3.0443,617500.0
2009-05-08 11:00:00,5.1,5.19,5.1,5.17,703100.0,3.0384,3.092,3.0384,3.0801,703100.0
2009-05-08 11:05:00,5.17,5.2,5.16,5.19,755500.0,3.0801,3.0979,3.0741,3.092,755500.0
2009-05-08 11:10:00,5.18,5.2,5.16,5.18,707200.0,3.086,3.0979,3.0741,3.086,707200.0
2009-05-08 11:15:00,5.18,5.25,5.17,5.24,652500.0,3.086,3.1277,3.0801,3.1218,652500.0
2009-05-08 11:20:00,5.25,5.25,5.22,5.25,709000.0,3.1277,3.1277,3.1098,3.1277,709000.0
2009-05-08 11:25:00,5.25,5.25,5.18,5.23,552500.0,3.1277,3.1277,3.086,3.1158,552500.0
2009-05-08 11:30:00,5.23,5.34,5.22,5.31,1939800.0,3.1158,3.1813,3.1098,3.1635,1939800.0
2009-05-08 11:35:00,5.32,5.32,5.22,5.29,1070600.0,3.1694,3.1694,3.1098,3.1515,1070600.0
2009-05-08 11:40:00,5.29,5.34,5.26,5.33,652700.0,3.1515,3.1813,3.1337,3.1754,652700.0
2009-05-08 11:45:00,5.32,5.4,5.3,5.37,717300.0,3.1694,3.2171,3.1575,3.1992,717300.0
2009-05-08 11:50:00,5.38,5.39,5.35,5.36,676700.0,3.2052,3.2111,3.1873,3.1933,676700.0
2009-05-08 11:55:00,5.36,5.37,5.31,5.36,594000.0,3.1933,3.1992,3.1635,3.1933,594000.0
2009-05-08 12:00:00,5.36,5.44,5.35,5.43,887500.0,3.1933,3.2409,3.1873,3.235,887500.0
2009-05-08 12:05:00,5.43,5.6,5.42,5.58,2516100.0,3.235,3.3362,3.229,3.3243,2516100.0
2009-05-08 12:10:00,5.57,5.58,5.44,5.54,1030500.0,3.3184,3.3243,3.2409,3.3005,1030500.0
2009-05-08 12:15:00,5.53,5.65,5.53,5.64,1004400.0,3.2945,3.366,3.2945,3.3601,1004400.0
2009-05-08 12:20:00,5.65,5.69,5.44,5.48,1488800.0,3.366,3.3899,3.2409,3.2647,1488800.0
2009-05-08 12:25:00,5.48,5.56,5.45,5.5,1035100.0,3.2647,3.3124,3.2469,3.2767,1035100.0
2009-05-08 12:30:00,5.5,5.53,5.48,5.5,680000.0,3.2767,3.2945,3.2647,3.2767,680000.0
2009-05-08 12:35:00,5.5,5.57,5.5,5.52,823000.0,3.2767,3.3184,3.2767,3.2886,823000.0
2009-05-08 12:40:00,5.51,5.56,5.5,5.55,459900.0,3.2826,3.3124,3.2767,3.3064,459900.0
2009-05-08 12:45:00,5.56,5.57,5.42,5.42,828600.0,3.3124,3.3184,3.229,3.229,828600.0
2009-05-08 12:50:00,5.42,5.5,5.4,5.49,592900.0,3.229,3.2767,3.2171,3.2707,592900.0
2009-05-08 12:55:00,5.49,5.54,5.49,5.51,401200.0,3.2707,3.3005,3.2707,3.2826,401200.0
2009-05-08 13:00:00,5.5,5.54,5.46,5.49,709400.0,3.2767,3.3005,3.2528,3.2707,709400.0
2009-05-08 13:05:00,5.49,5.56,5.47,5.55,566600.0,3.2707,3.3124,3.2588,3.3064,566600.0
2009-05-08 13:10:00,5.56,5.62,5.54,5.62,663200.0,3.3124,3.3481,3.3005,3.3481,663200.0
2009-05-08 13:15:00,5.62,5.62,5.59,5.61,369000.0,3.3481,3.3481,3.3303,3.3422,369000.0
2009-05-08 13:20:00,5.61,5.65,5.61,5.63,482500.0,3.3422,3.366,3.3422,3.3541,482500.0
2009-05-08 13:25:00,5.63,5.63,5.5,5.52,484200.0,3.3541,3.3541,3.2767,3.2886,484200.0
2009-05-08 13:30:00,5.52,5.53,5.39,5.42,826300.0,3.2886,3.2945,3.2111,3.229,826300.0
2009-05-08 13:35:00,5.42,5.49,5.37,5.49,635200.0,3.229,3.2707,3.1992,3.2707,635200.0
2009-05-08 13:40:00,5.5,5.52,5.44,5.44,414800.0,3.2767,3.2886,3.2409,3.2409,414800.0
2009-05-08 13:45:00,5.45,5.5,5.42,5.48,501200.0,3.2469,3.2767,3.229,3.2647,501200.0
2009-05-08 13:50:00,5.48,5.49,5.44,5.47,258900.0,3.2647,3.2707,3.2409,3.2588,258900.0
2009-05-08 13:55:00,5.47,5.48,5.34,5.35,668200.0,3.2588,3.2647,3.1813,3.1873,668200.0
2009-05-08 14:00:00,5.36,5.4,5.34,5.4,584400.0,3.1933,3.2171,3.1813,3.2171,584400.0
2009-05-08 14:05:00,5.4,5.4,5.38,5.39,338700.0,3.2171,3.2171,3.2052,3.2111,338700.0
2009-05-08 14:10:00,5.39,5.39,5.26,5.32,1102900.0,3.2111,3.2111,3.1337,3.1694,1102900.0
2009-05-08 14:15:00,5.32,5.38,5.31,5.34,545800.0,3.1694,3.2052,3.1635,3.1813,545800.0
2009-05-08 14:20:00,5.34,5.34,5.28,5.32,563500.0,3.1813,3.1813,3.1456,3.1694,563500.0
2009-05-08 14:25:00,5.32,5.33,5.21,5.22,632700.0,3.1694,3.1754,3.1039,3.1098,632700.0
2009-05-08 14:30:00,5.21,5.3,5.21,5.25,378900.0,3.1039,3.1575,3.1039,3.1277,378900.0
2009-05-08 14:35:00,5.25,5.35,5.22,5.32,530000.0,3.1277,3.1873,3.1098,3.1694,530000.0
2009-05-08 14:40:00,5.32,5.35,5.31,5.35,376300.0,3.1694,3.1873,3.1635,3.1873,376300.0
2009-05-08 14:45:00,5.35,5.37,5.32,5.34,494200.0,3.1873,3.1992,3.1694,3.1813,494200.0
2009-05-08 14:50:00,5.34,5.39,5.33,5.36,403100.0,3.1813,3.2111,3.1754,3.1933,403100.0
2009-05-08 14:55:00,5.37,5.4,5.36,5.4,378200.0,3.1992,3.2171,3.1933,3.2171,378200.0
2009-05-08 15:00:00,5.4,5.47,5.4,5.41,608800.0,3.2171,3.2588,3.2171,3.223,608800.0
2009-05-08 15:05:00,5.41,5.41,5.28,5.4,896300.0,3.223,3.223,3.1456,3.2171,896300.0
2009-05-08 15:10:00,5.4,5.41,5.35,5.4,590000.0,3.2171,3.223,3.1873,3.2171,590000.0
2009-05-08 15:15:00,5.4,5.41,5.29,5.3,758200.0,3.2171,3.223,3.1515,3.1575,758200.0
2009-05-08 15:20:00,5.31,5.31,5.26,5.26,663700.0,3.1635,3.1635,3.1337,3.1337,663700.0
2009-05-08 15:25:00,5.27,5.31,5.25,5.28,866200.0,3.1396,3.1635,3.1277,3.1456,866200.0
2009-05-08 15:30:00,5.28,5.28,5.23,5.26,1080200.0,3.1456,3.1456,3.1158,3.1337,1080200.0
2009-05-08 15:35:00,5.26,5.28,5.22,5.22,746700.0,3.1337,3.1456,3.1098,3.1098,746700.0
2009-05-08 15:40:00,5.22,5.26,5.22,5.25,753200.0,3.1098,3.1337,3.1098,3.1277,753200.0
2009-05-08 15:45:00,5.24,5.25,5.22,5.25,696400.0,3.1218,3.1277,3.1098,3.1277,696400.0
2009-05-08 15:50:00,5.25,5.25,5.2,5.21,1359500.0,3.1277,3.1277,3.0979,3.1039,1359500.0
2009-05-08 15:55:00,5.22,5.23,5.12,5.19,2711200.0,3.1098,3.1158,3.0503,3.092,2711200.0
2009-05-11 09:30:00,5.58,5.59,5.26,5.54,3427800.0,3.3243,3.3303,3.1337,3.3005,3427800.0
2009-05-11 09:35:00,5.54,5.97,5.45,5.91,3231600.0,3.3005,3.5567,3.2469,3.5209,3231600.0
2009-05-11 09:40:00,5.91,5.93,5.55,5.8,2674000.0,3.5209,3.5328,3.3064,3.4554,2674000.0
2009-05-11 09:45:00,5.8,5.88,5.65,5.66,1985200.0,3.4554,3.503,3.366,3.372,1985200.0
2009-05-11 09:50:00,5.65,5.75,5.62,5.66,1572000.0,3.366,3.4256,3.3481,3.372,1572000.0
2009-05-11 09:55:00,5.66,5.71,5.6,5.66,1610200.0,3.372,3.4018,3.3362,3.372,1610200.0
2009-05-11 10:00:00,5.66,5.75,5.61,5.73,957800.0,3.372,3.4256,3.3422,3.4137,957800.0
2009-05-11 10:05:00,5.72,5.82,5.7,5.72,1631800.0,3.4077,3.4673,3.3958,3.4077,1631800.0
2009-05-11 10:10:00,5.73,5.76,5.67,5.71,1116600.0,3.4137,3.4316,3.3779,3.4018,1116600.0
2009-05-11 10:15:00,5.7,5.75,5.65,5.7,569500.0,3.3958,3.4256,3.366,3.3958,569500.0
2009-05-11 10:20:00,5.69,5.74,5.68,5.73,996000.0,3.3899,3.4196,3.3839,3.4137,996000.0
2009-05-11 10:25:00,5.72,5.77,5.7,5.74,578300.0,3.4077,3.4375,3.3958,3.4196,578300.0
2009-05-11 10:30:00,5.73,5.85,5.73,5.77,1083400.0,3.4137,3.4852,3.4137,3.4375,1083400.0
2009-05-11 10:35:00,5.77,5.84,5.76,5.81,442300.0,3.4375,3.4792,3.4316,3.4613,442300.0
2009-05-11 10:40:00,5.8,5.9,5.79,5.9,850200.0,3.4554,3.515,3.4494,3.515,850200.0
2009-05-11 10:45:00,5.9,5.98,5.88,5.89,1266300.0,3.515,3.5626,3.503,3.509,1266300.0
2009-05-11 10:50:00,5.89,6.01,5.86,6.01,1229500.0,3.509,3.5805,3.4911,3.5805,1229500.0
2009-05-11 10:55:00,6.01,6.18,5.97,6.17,1835200.0,3.5805,3.6818,3.5567,3.6758,1835200.0
2009-05-11 11:00:00,6.17,6.18,6.07,6.08,1539100.0,3.6758,3.6818,3.6162,3.6222,1539100.0
2009-05-11 11:05:00,6.08,6.12,6.01,6.01,1510000.0,3.6222,3.646,3.5805,3.5805,1510000.0
2009-05-11 11:10:00,6.02,6.02,5.97,6.0,1123000.0,3.5865,3.5865,3.5567,3.5745,1123000.0
2009-05-11 11:15:00,6.0,6.09,5.99,6.0,1192800.0,3.5745,3.6282,3.5686,3.5745,1192800.0
2009-05-11 11:20:00,6.0,6.07,5.98,6.05,1750500.0,3.5745,3.6162,3.5626,3.6043,1750500.0
2009-05-11 11:25:00,6.05,6.1,6.04,6.09,985300.0,3.6043,3.6341,3.5984,3.6282,985300.0
2009-05-11 11:30:00,6.1,6.13,6.05,6.11,888100.0,3.6341,3.652,3.6043,3.6401,888100.0
2009-05-11 11:35:00,6.11,6.12,6.02,6.05,967800.0,3.6401,3.646,3.5865,3.6043,967800.0
2009-05-11 11:40:00,6.05,6.08,6.0,6.03,723200.0,3.6043,3.6222,3.5745,3.5924,723200.0
2009-05-11 11:45:00,6.03,6.05,6.02,6.04,443600.0,3.5924,3.6043,3.5865,3.5984,443600.0
2009-05-11 11:50:00,6.04,6.05,6.0,6.04,518800.0,3.5984,3.6043,3.5745,3.5984,518800.0
2009-05-11 11:55:00,6.03,6.04,5.98,6.0,756000.0,3.5924,3.5984,3.5626,3.5745,756000.0
2009-05-11 12:00:00,6.0,6.0,5.92,5.92,1930400.0,3.5745,3.5745,3.5269,3.5269,1930400.0
2009-05-11 12:05:00,5.92,5.97,5.9,5.96,386800.0,3.5269,3.5567,3.515,3.5507,386800.0
2009-05-11 12:10:00,5.95,5.97,5.91,5.95,639000.0,3.5447,3.5567,3.5209,3.5447,639000.0
2009-05-11 12:15:00,5.95,6.01,5.94,5.99,534900.0,3.5447,3.5805,3.5388,3.5686,534900.0
2009-05-11 12:20:00,5.99,6.03,5.97,6.0,650000.0,3.5686,3.5924,3.5567,3.5745,650000.0
2009-05-11 12:25:00,6.0,6.01,5.94,5.95,348600.0,3.5745,3.5805,3.5388,3.5447,348600.0
2009-05-11 12:30:00,5.95,6.0,5.94,5.94,367600.0,3.5447,3.5745,3.5388,3.5388,367600.0
2009-05-11 12:35:00,5.94,5.97,5.94,5.95,364600.0,3.5388,3.5567,3.5388,3.5447,364600.0
2009-05-11 12:40:00,5.96,5.96,5.9,5.92,625600.0,3.5507,3.5507,3.515,3.5269,625600.0
2009-05-11 12:45:00,5.91,5.95,5.9,5.9,390800.0,3.5209,3.5447,3.515,3.515,390800.0
2009-05-11 12:50:00,5.91,5.91,5.75,5.81,1965000.0,3.5209,3.5209,3.4256,3.4613,1965000.0
2009-05-11 12:55:00,5.8,5.87,5.78,5.86,1274100.0,3.4554,3.4971,3.4435,3.4911,1274100.0
2009-05-11 13:00:00,5.86,5.9,5.8,5.86,822200.0,3.4911,3.515,3.4554,3.4911,822200.0
2009-05-11 13:05:00,5.86,5.94,5.84,5.91,566400.0,3.4911,3.5388,3.4792,3.5209,566400.0
2009-05-11 13:10:00,5.9,5.95,5.89,5.92,414600.0,3.515,3.5447,3.509,3.5269,414600.0
2009-05-11 13:15:00,5.92,6.03,5.91,6.01,1617400.0,3.5269,3.5924,3.5209,3.5805,1617400.0
2009-05-11 13:20:00,6.01,6.04,5.94,6.01,776700.0,3.5805,3.5984,3.5388,3.5805,776700.0
2009-05-11 13:25:00,6.01,6.02,5.95,6.0,280100.0,3.5805,3.5865,3.5447,3.5745,280100.0
2009-05-11 13:30:00,6.0,6.0,5.95,5.97,291600.0,3.5745,3.5745,3.5447,3.5567,291600.0
2009-05-11 13:35:00,5.97,5.99,5.93,5.97,397900.0,3.5567,3.5686,3.5328,3.5567,397900.0
2009-05-11 13:40:00,5.97,5.99,5.93,5.95,403500.0,3.5567,3.5686,3.5328,3.5447,403500.0
2009-05-11 13:45:00,5.95,5.97,5.91,5.93,573300.0,3.5447,3.5567,3.5209,3.5328,573300.0
2009-05-11 13:50:00,5.93,5.96,5.93,5.96,228700.0,3.5328,3.5507,3.5328,3.5507,228700.0
2009-05-11 13:55:00,5.96,5.96,5.82,5.84,612100.0,3.5507,3.5507,3.4673,3.4792,612100.0
2009-05-11 14:00:00,5.84,5.91,5.83,5.87,608800.0,3.4792,3.5209,3.4733,3.4971,608800.0
2009-05-11 14:05:00,5.87,5.93,5.87,5.92,221200.0,3.4971,3.5328,3.4971,3.5269,221200.0
2009-05-11 14:10:00,5.92,5.92,5.75,5.9,285800.0,3.5269,3.5269,3.4256,3.515,285800.0
2009-05-11 14:15:00,5.89,5.9,5.88,5.89,203600.0,3.509,3.515,3.503,3.509,203600.0
2009-05-11 14:20:00,5.89,5.96,5.89,5.95,1070100.0,3.509,3.5507,3.509,3.5447,1070100.0
2009-05-11 14:25:00,5.94,5.98,5.94,5.95,331700.0,3.5388,3.5626,3.5388,3.5447,331700.0
2009-05-11 14:30:00,5.96,6.04,5.93,6.0,987400.0,3.5507,3.5984,3.5328,3.5745,987400.0
2009-05-11 14:35:00,6.01,6.03,5.95,5.97,857100.0,3.5805,3.5924,3.5447,3.5567,857100.0
2009-05-11 14:40:00,5.98,6.01,5.97,6.0,418200.0,3.5626,3.5805,3.5567,3.5745,418200.0
2009-05-11 14:45:00,6.0,6.06,5.96,6.03,947200.0,3.5745,3.6103,3.5507,3.5924,947200.0
2009-05-11 14:50:00,6.03,6.05,6.0,6.01,495400.0,3.5924,3.6043,3.5745,3.5805,495400.0
2009-05-11 14:55:00,6.01,6.02,5.98,6.02,346900.0,3.5805,3.5865,3.5626,3.5865,346900.0
2009-05-11 15:00:00,6.02,6.04,5.96,5.97,532800.0,3.5865,3.5984,3.5507,3.5567,532800.0
2009-05-11 15:05:00,5.96,6.0,5.96,5.99,267700.0,3.5507,3.5745,3.5507,3.5686,267700.0
2009-05-11 15:10:00,6.0,6.0,5.95,5.95,377700.0,3.5745,3.5745,3.5447,3.5447,377700.0
2009-05-11 15:15:00,5.96,5.99,5.92,5.94,470300.0,3.5507,3.5686,3.5269,3.5388,470300.0
2009-05-11 15:20:00,5.94,5.96,5.85,5.85,646600.0,3.5388,3.5507,3.4852,3.4852,646600.0
2009-05-11 15:25:00,5.85,5.87,5.81,5.87,1381000.0,3.4852,3.4971,3.4613,3.4971,1381000.0
2009-05-11 15:30:00,5.86,5.86,5.7,5.7,1120500.0,3.4911,3.4911,3.3958,3.3958,1120500.0
2009-05-11 15:35:00,5.7,5.73,5.62,5.65,1302000.0,3.3958,3.4137,3.3481,3.366,1302000.0
2009-05-11 15:40:00,5.65,5.84,5.64,5.82,1268700.0,3.366,3.4792,3.3601,3.4673,1268700.0
2009-05-11 15:45:00,5.82,5.85,5.73,5.78,1480000.0,3.4673,3.4852,3.4137,3.4435,1480000.0
2009-05-11 15:50:00,5.78,5.81,5.73,5.8,1047400.0,3.4435,3.4613,3.4137,3.4554,1047400.0
2009-05-11 15:55:00,5.8,5.83,5.71,5.71,1914500.0,3.4554,3.4733,3.4018,3.4018,1914500.0
2009-05-12 09:30:00,5.89,6.04,5.81,6.02,2416000.0,3.509,3.5984,3.4613,3.5865,2416000.0
2009-05-12 09:35:00,6.03,6.05,5.74,5.77,1899600.0,3.5924,3.6043,3.4196,3.4375,1899600.0
2009-05-12 09:40:00,5.77,5.78,5.45,5.45,2862300.0,3.4375,3.4435,3.2469,3.2469,2862300.0
2009-05-12 09:45:00,5.45,5.56,5.35,5.54,2243500.0,3.2469,3.3124,3.1873,3.3005,2243500.0
2009-05-12 09:50:00,5.55,5.61,5.43,5.55,1343300.0,3.3064,3.3422,3.235,3.3064,1343300.0
2009-05-12 09:55:00,5.56,5.6,5.5,5.5,1152000.0,3.3124,3.3362,3.2767,3.2767,1152000.0
2009-05-12 10:00:00,5.5,5.51,5.37,5.41,1078800.0,3.2767,3.2826,3.1992,3.223,1078800.0
2009-05-12 10:05:00,5.41,5.42,5.35,5.4,1113400.0,3.223,3.229,3.1873,3.2171,1113400.0
2009-05-12 10:10:00,5.39,5.4,5.13,5.13,2055100.0,3.2111,3.2171,3.0562,3.0562,2055100.0
2009-05-12 10:15:00,5.14,5.33,5.09,5.26,1639400.0,3.0622,3.1754,3.0324,3.1337,1639400.0
2009-05-12 10:20:00,5.25,5.3,5.19,5.3,895900.0,3.1277,3.1575,3.092,3.1575,895900.0
2009-05-12 10:25:00,5.29,5.3,5.21,5.25,579100.0,3.1515,3.1575,3.1039,3.1277,579100.0
2009-05-12 10:30:00,5.25,5.26,5.15,5.19,631700.0,3.1277,3.1337,3.0681,3.092,631700.0
2009-05-12 10:35:00,5.19,5.23,5.11,5.15,644000.0,3.092,3.1158,3.0443,3.0681,644000.0
2009-05-12 10:40:00,5.14,5.18,5.11,5.17,663700.0,3.0622,3.086,3.0443,3.0801,663700.0
2009-05-12 10:45:00,5.18,5.19,5.15,5.19,499400.0,3.086,3.092,3.0681,3.092,499400.0
2009-05-12 10:50:00,5.2,5.21,5.12,5.15,544500.0,3.0979,3.1039,3.0503,3.0681,544500.0
2009-05-12 10:55:00,5.14,5.17,5.12,5.17,331500.0,3.0622,3.0801,3.0503,3.0801,331500.0
2009-05-12 11:00:00,5.17,5.26,5.17,5.26,492900.0,3.0801,3.1337,3.0801,3.1337,492900.0
2009-05-12 11:05:00,5.25,5.34,5.24,5.27,928400.0,3.1277,3.1813,3.1218,3.1396,928400.0
2009-05-12 11:10:00,5.26,5.33,5.23,5.31,570900.0,3.1337,3.1754,3.1158,3.1635,570900.0
2009-05-12 11:15:00,5.32,5.34,5.26,5.29,461400.0,3.1694,3.1813,3.1337,3.1515,461400.0
2009-05-12 11:20:00,5.29,5.3,5.24,5.25,260100.0,3.1515,3.1575,3.1218,3.1277,260100.0
2009-05-12 11:25:00,5.24,5.26,5.22,5.25,213900.0,3.1218,3.1337,3.1098,3.1277,213900.0
2009-05-12 11:30:00,5.25,5.26,5.24,5.25,145100.0,3.1277,3.1337,3.1218,3.1277,145100.0
2009-05-12 11:35:00,5.26,5.28,5.26,5.26,118600.0,3.1337,3.1456,3.1337,3.1337,118600.0
2009-05-12 11:40:00,5.26,5.28,5.2,5.2,244200.0,3.1337,3.1456,3.0979,3.0979,244200.0
2009-05-12 11:45:00,5.21,5.22,5.15,5.16,310100.0,3.1039,3.1098,3.0681,3.0741,310100.0
2009-05-12 11:50:00,5.16,5.18,5.15,5.16,261200.0,3.0741,3.086,3.0681,3.0741,261200.0
2009-05-12 11:55:00,5.15,5.16,5.1,5.13,573100.0,3.0681,3.0741,3.0384,3.0562,573100.0
2009-05-12 12:00:00,5.13,5.14,5.1,5.11,470000.0,3.0562,3.0622,3.0384,3.0443,470000.0
2009-05-12 12:05:00,5.11,5.12,5.05,5.09,819000.0,3.0443,3.0503,3.0086,3.0324,819000.0
2009-05-12 12:10:00,5.09,5.1,5.05,5.07,440400.0,3.0324,3.0384,3.0086,3.0205,440400.0
2009-05-12 12:15:00,5.07,5.08,4.96,4.96,1332100.0,3.0205,3.0264,2.9549,2.9549,1332100.0
2009-05-12 12:20:00,4.96,4.98,4.88,4.93,1164000.0,2.9549,2.9669,2.9073,2.9371,1164000.0
2009-05-12 12:25:00,4.93,4.95,4.9,4.93,369500.0,2.9371,2.949,2.9192,2.9371,369500.0
2009-05-12 12:30:00,4.93,4.97,4.92,4.94,475300.0,2.9371,2.9609,2.9311,2.943,475300.0
2009-05-12 12:35:00,4.94,4.95,4.91,4.91,279500.0,2.943,2.949,2.9252,2.9252,279500.0
2009-05-12 12:40:00,4.92,4.94,4.91,4.92,270500.0,2.9311,2.943,2.9252,2.9311,270500.0
2009-05-12 12:45:00,4.92,4.97,4.9,4.95,453400.0,2.9311,2.9609,2.9192,2.949,453400.0
2009-05-12 12:50:00,4.95,4.97,4.92,4.92,281800.0,2.949,2.9609,2.9311,2.9311,281800.0
2009-05-12 12:55:00,4.91,4.92,4.82,4.84,873900.0,2.9252,2.9311,2.8715,2.8835,873900.0
2009-05-12 13:00:00,4.84,4.84,4.82,4.82,458900.0,2.8835,2.8835,2.8715,2.8715,458900.0
2009-05-12 13:05:00,4.82,4.84,4.76,4.79,871100.0,2.8715,2.8835,2.8358,2.8537,871100.0
2009-05-12 13:10:00,4.79,4.85,4.78,4.84,472500.0,2.8537,2.8894,2.8477,2.8835,472500.0
2009-05-12 13:15:00,4.85,4.98,4.84,4.98,592000.0,2.8894,2.9669,2.8835,2.9669,592000.0
2009-05-12 13:20:00,4.98,5.08,4.94,5.03,844200.0,2.9669,3.0264,2.943,2.9967,844200.0
2009-05-12 13:25:00,5.02,5.08,4.99,5.01,752100.0,2.9907,3.0264,2.9728,2.9847,752100.0
2009-05-12 13:30:00,5.02,5.07,5.01,5.07,364400.0,2.9907,3.0205,2.9847,3.0205,364400.0
2009-05-12 13:35:00,5.06,5.25,5.06,5.18,1146400.0,3.0145,3.1277,3.0145,3.086,1146400.0
2009-05-12 13:40:00,5.17,5.21,5.12,5.12,567500.0,3.0801,3.1039,3.0503,3.0503,567500.0
2009-05-12 13:45:00,5.12,5.19,5.1,5.18,467000.0,3.0503,3.092,3.0384,3.086,467000.0
2009-05-12 13:50:00,5.19,5.24,5.14,5.14,549300.0,3.092,3.1218,3.0622,3.0622,549300.0
2009-05-12 13:55:00,5.15,5.15,5.06,5.11,578200.0,3.0681,3.0681,3.0145,3.0443,578200.0
2009-05-12 14:00:00,5.11,5.13,5.06,5.13,344000.0,3.0443,3.0562,3.0145,3.0562,344000.0
2009-05-12 14:05:00,5.13,5.15,5.1,5.11,299300.0,3.0562,3.0681,3.0384,3.0443,299300.0
2009-05-12 14:10:00,5.12,5.18,5.1,5.17,330500.0,3.0503,3.086,3.0384,3.0801,330500.0
2009-05-12 14:15:00,5.18,5.24,5.15,5.2,444900.0,3.086,3.1218,3.0681,3.0979,444900.0
2009-05-12 14:20:00,5.21,5.25,5.2,5.22,510500.0,3.1039,3.1277,3.0979,3.1098,510500.0
2009-05-12 14:25:00,5.23,5.24,5.15,5.15,400400.0,3.1158,3.1218,3.0681,3.0681,400400.0
2009-05-12 14:30:00,5.15,5.19,5.1,5.16,517800.0,3.0681,3.092,3.0384,3.0741,517800.0
2009-05-12 14:35:00,5.17,5.29,5.16,5.27,408700.0,3.0801,3.1515,3.0741,3.1396,408700.0
2009-05-12 14:40:00,5.27,5.43,5.27,5.4,1214200.0,3.1396,3.235,3.1396,3.2171,1214200.0
2009-05-12 14:45:00,5.4,5.42,5.21,5.28,869500.0,3.2171,3.229,3.1039,3.1456,869500.0
2009-05-12 14:50:00,5.29,5.35,5.27,5.34,582700.0,3.1515,3.1873,3.1396,3.1813,582700.0
2009-05-12 14:55:00,5.34,5.4,5.34,5.36,596300.0,3.1813,3.2171,3.1813,3.1933,596300.0
2009-05-12 15:00:00,5.37,5.45,5.35,5.39,916100.0,3.1992,3.2469,3.1873,3.2111,916100.0
2009-05-12 15:05:00,5.38,5.45,5.35,5.45,583800.0,3.2052,3.2469,3.1873,3.2469,583800.0
2009-05-12 15:10:00,5.44,5.45,5.27,5.35,679300.0,3.2409,3.2469,3.1396,3.1873,679300.0
2009-05-12 15:15:00,5.34,5.36,5.3,5.32,418900.0,3.1813,3.1933,3.1575,3.1694,418900.0
2009-05-12 15:20:00,5.32,5.36,5.25,5.36,378200.0,3.1694,3.1933,3.1277,3.1933,378200.0
2009-05-12 15:25:00,5.36,5.39,5.28,5.31,746200.0,3.1933,3.2111,3.1456,3.1635,746200.0
2009-05-12 15:30:00,5.31,5.32,5.18,5.22,698100.0,3.1635,3.1694,3.086,3.1098,698100.0
2009-05-12 15:35:00,5.22,5.31,5.22,5.26,604100.0,3.1098,3.1635,3.1098,3.1337,604100.0
2009-05-12 15:40:00,5.26,5.29,5.1,5.17,698900.0,3.1337,3.1515,3.0384,3.0801,698900.0
2009-05-12 15:45:00,5.17,5.22,5.15,5.17,672100.0,3.0801,3.1098,3.0681,3.0801,672100.0
2009-05-12 15:50:00,5.16,5.2,5.12,5.18,729800.0,3.0741,3.0979,3.0503,3.086,729800.0
2009-05-12 15:55:00,5.18,5.22,5.15,5.21,1044800.0,3.086,3.1098,3.0681,3.1039,1044800.0
2009-05-13 09:30:00,4.77,4.94,4.75,4.79,1468400.0,2.8418,2.943,2.8298,2.8537,1468400.0
2009-05-13 09:35:00,4.8,4.82,4.63,4.64,1285700.0,2.8596,2.8715,2.7584,2.7643,1285700.0
2009-05-13 09:40:00,4.64,4.68,4.56,4.64,1846000.0,2.7643,2.7881,2.7166,2.7643,1846000.0
2009-05-13 09:45:00,4.64,4.65,4.58,4.61,976800.0,2.7643,2.7703,2.7286,2.7464,976800.0
2009-05-13 09:50:00,4.61,4.79,4.6,4.7,1222400.0,2.7464,2.8537,2.7405,2.8001,1222400.0
2009-05-13 09:55:00,4.7,4.76,4.69,4.7,762100.0,2.8001,2.8358,2.7941,2.8001,762100.0
2009-05-13 10:00:00,4.7,4.71,4.63,4.65,499700.0,2.8001,2.806,2.7584,2.7703,499700.0
2009-05-13 10:05:00,4.64,4.65,4.59,4.64,779300.0,2.7643,2.7703,2.7345,2.7643,779300.0
2009-05-13 10:10:00,4.64,4.69,4.6,4.69,643700.0,2.7643,2.7941,2.7405,2.7941,643700.0
2009-05-13 10:15:00,4.69,4.77,4.68,4.69,795000.0,2.7941,2.8418,2.7881,2.7941,795000.0
2009-05-13 10:20:00,4.7,4.74,4.69,4.74,342300.0,2.8001,2.8239,2.7941,2.8239,342300.0
2009-05-13 10:25:00,4.74,4.74,4.71,4.73,339000.0,2.8239,2.8239,2.806,2.8179,339000.0
2009-05-13 10:30:00,4.73,4.77,4.71,4.75,397300.0,2.8179,2.8418,2.806,2.8298,397300.0
2009-05-13 10:35:00,4.75,4.76,4.69,4.73,360100.0,2.8298,2.8358,2.7941,2.8179,360100.0
2009-05-13 10:40:00,4.72,4.72,4.67,4.69,362900.0,2.812,2.812,2.7822,2.7941,362900.0
2009-05-13 10:45:00,4.69,4.74,4.67,4.74,291000.0,2.7941,2.8239,2.7822,2.8239,291000.0
2009-05-13 10:50:00,4.73,4.74,4.7,4.72,257600.0,2.8179,2.8239,2.8001,2.812,257600.0
2009-05-13 10:55:00,4.73,4.74,4.72,4.73,307000.0,2.8179,2.8239,2.812,2.8179,307000.0
2009-05-13 11:00:00,4.72,4.73,4.69,4.7,439100.0,2.812,2.8179,2.7941,2.8001,439100.0
2009-05-13 11:05:00,4.7,4.7,4.66,4.69,421600.0,2.8001,2.8001,2.7762,2.7941,421600.0
2009-05-13 11:10:00,4.68,4.7,4.68,4.69,314500.0,2.7881,2.8001,2.7881,2.7941,314500.0
2009-05-13 11:15:00,4.69,4.71,4.67,4.68,188200.0,2.7941,2.806,2.7822,2.7881,188200.0
2009-05-13 11:20:00,4.68,4.7,4.66,4.67,258500.0,2.7881,2.8001,2.7762,2.7822,258500.0
2009-05-13 11:25:00,4.67,4.67,4.65,4.66,225600.0,2.7822,2.7822,2.7703,2.7762,225600.0
2009-05-13 11:30:00,4.66,4.67,4.66,4.66,284400.0,2.7762,2.7822,2.7762,2.7762,284400.0
2009-05-13 11:35:00,4.66,4.67,4.63,4.64,297100.0,2.7762,2.7822,2.7584,2.7643,297100.0
2009-05-13 11:40:00,4.64,4.65,4.61,4.61,198600.0,2.7643,2.7703,2.7464,2.7464,198600.0
2009-05-13 11:45:00,4.61,4.62,4.6,4.61,301200.0,2.7464,2.7524,2.7405,2.7464,301200.0
2009-05-13 11:50:00,4.61,4.62,4.6,4.61,459300.0,2.7464,2.7524,2.7405,2.7464,459300.0
2009-05-13 11:55:00,4.61,4.64,4.58,4.6,480900.0,2.7464,2.7643,2.7286,2.7405,480900.0
2009-05-13 12:00:00,4.6,4.65,4.58,4.61,240800.0,2.7405,2.7703,2.7286,2.7464,240800.0
2009-05-13 12:05:00,4.61,4.63,4.6,4.62,104700.0,2.7464,2.7584,2.7405,2.7524,104700.0
2009-05-13 12:10:00,4.62,4.68,4.61,4.68,236300.0,2.7524,2.7881,2.7464,2.7881,236300.0
2009-05-13 12:15:00,4.68,4.68,4.64,4.65,129600.0,2.7881,2.7881,2.7643,2.7703,129600.0
2009-05-13 12:20:00,4.66,4.68,4.64,4.66,330400.0,2.7762,2.7881,2.7643,2.7762,330400.0
2009-05-13 12:25:00,4.67,4.68,4.64,4.66,198000.0,2.7822,2.7881,2.7643,2.7762,198000.0
2009-05-13 12:30:00,4.67,4.67,4.6,4.62,236400.0,2.7822,2.7822,2.7405,2.7524,236400.0
2009-05-13 12:35:00,4.62,4.63,4.61,4.63,68200.0,2.7524,2.7584,2.7464,2.7584,68200.0
2009-05-13 12:40:00,4.62,4.62,4.58,4.6,615000.0,2.7524,2.7524,2.7286,2.7405,615000.0
2009-05-13 12:45:00,4.59,4.6,4.56,4.57,365300.0,2.7345,2.7405,2.7166,2.7226,365300.0
2009-05-13 12:50:00,4.57,4.59,4.48,4.49,826600.0,2.7226,2.7345,2.669,2.6749,826600.0
2009-05-13 12:55:00,4.49,4.49,4.41,4.42,727800.0,2.6749,2.6749,2.6273,2.6332,727800.0
2009-05-13 13:00:00,4.42,4.46,4.42,4.45,290800.0,2.6332,2.6571,2.6332,2.6511,290800.0
2009-05-13 13:05:00,4.45,4.46,4.44,4.45,287400.0,2.6511,2.6571,2.6452,2.6511,287400.0
2009-05-13 13:10:00,4.44,4.45,4.41,4.45,343800.0,2.6452,2.6511,2.6273,2.6511,343800.0
2009-05-13 13:15:00,4.45,4.48,4.44,4.47,220300.0,2.6511,2.669,2.6452,2.663,220300.0
2009-05-13 13:20:00,4.47,4.48,4.45,4.47,188700.0,2.663,2.669,2.6511,2.663,188700.0
2009-05-13 13:25:00,4.47,4.47,4.42,4.43,236000.0,2.663,2.663,2.6332,2.6392,236000.0
2009-05-13 13:30:00,4.43,4.44,4.41,4.42,230800.0,2.6392,2.6452,2.6273,2.6332,230800.0
2009-05-13 13:35:00,4.43,4.49,4.42,4.48,198300.0,2.6392,2.6749,2.6332,2.669,198300.0
2009-05-13 13:40:00,4.48,4.5,4.46,4.47,259700.0,2.669,2.6809,2.6571,2.663,259700.0
2009-05-13 13:45:00,4.47,4.49,4.45,4.48,84000.0,2.663,2.6749,2.6511,2.669,84000.0
2009-05-13 13:50:00,4.49,4.6,4.48,4.57,668700.0,2.6749,2.7405,2.669,2.7226,668700.0
2009-05-13 13:55:00,4.57,4.58,4.54,4.54,222700.0,2.7226,2.7286,2.7047,2.7047,222700.0
2009-05-13 14:00:00,4.54,4.59,4.51,4.51,327000.0,2.7047,2.7345,2.6869,2.6869,327000.0
2009-05-13 14:05:00,4.52,4.56,4.51,4.55,129600.0,2.6928,2.7166,2.6869,2.7107,129600.0
2009-05-13 14:10:00,4.55,4.56,4.53,4.54,317900.0,2.7107,2.7166,2.6988,2.7047,317900.0
2009-05-13 14:15:00,4.55,4.55,4.46,4.47,262300.0,2.7107,2.7107,2.6571,2.663,262300.0
2009-05-13 14:20:00,4.47,4.5,4.46,4.47,196500.0,2.663,2.6809,2.6571,2.663,196500.0
2009-05-13 14:25:00,4.48,4.51,4.46,4.46,266800.0,2.669,2.6869,2.6571,2.6571,266800.0
2009-05-13 14:30:00,4.46,4.49,4.44,4.45,394500.0,2.6571,2.6749,2.6452,2.6511,394500.0
2009-05-13 14:35:00,4.45,4.48,4.45,4.46,156300.0,2.6511,2.669,2.6511,2.6571,156300.0
2009-05-13 14:40:00,4.46,4.47,4.45,4.46,150100.0,2.6571,2.663,2.6511,2.6571,150100.0
2009-05-13 14:45:00,4.46,4.46,4.42,4.42,252600.0,2.6571,2.6571,2.6332,2.6332,252600.0
2009-05-13 14:50:00,4.42,4.49,4.42,4.47,210500.0,2.6332,2.6749,2.6332,2.663,210500.0
2009-05-13 14:55:00,4.47,4.51,4.45,4.5,436600.0,2.663,2.6869,2.6511,2.6809,436600.0
2009-05-13 15:00:00,4.5,4.51,4.42,4.42,268400.0,2.6809,2.6869,2.6332,2.6332,268400.0
2009-05-13 15:05:00,4.42,4.45,4.42,4.43,209800.0,2.6332,2.6511,2.6332,2.6392,209800.0
2009-05-13 15:10:00,4.43,4.43,4.36,4.37,698300.0,2.6392,2.6392,2.5975,2.6035,698300.0
2009-05-13 15:15:00,4.38,4.38,4.36,4.38,321500.0,2.6094,2.6094,2.5975,2.6094,321500.0
2009-05-13 15:20:00,4.38,4.44,4.36,4.43,562100.0,2.6094,2.6452,2.5975,2.6392,562100.0
2009-05-13 15:25:00,4.43,4.43,4.36,4.39,351700.0,2.6392,2.6392,2.5975,2.6154,351700.0
2009-05-13 15:30:00,4.4,4.43,4.36,4.43,639200.0,2.6213,2.6392,2.5975,2.6392,639200.0
2009-05-13 15:35:00,4.43,4.43,4.4,4.4,381100.0,2.6392,2.6392,2.6213,2.6213,381100.0
2009-05-13 15:40:00,4.41,4.42,4.38,4.41,749100.0,2.6273,2.6332,2.6094,2.6273,749100.0
2009-05-13 15:45:00,4.41,4.45,4.4,4.44,852300.0,2.6273,2.6511,2.6213,2.6452,852300.0
2009-05-13 15:50:00,4.42,4.46,4.38,4.44,1138200.0,2.6332,2.6571,2.6094,2.6452,1138200.0
2009-05-13 15:55:00,4.44,4.46,4.41,4.43,1277500.0,2.6452,2.6571,2.6273,2.6392,1277500.0
2009-05-14 09:30:00,4.3,4.53,4.25,4.52,1069300.0,2.5618,2.6988,2.532,2.6928,1069300.0
2009-05-14 09:35:00,4.52,4.7,4.51,4.54,1334100.0,2.6928,2.8001,2.6869,2.7047,1334100.0
2009-05-14 09:40:00,4.54,4.61,4.5,4.57,717600.0,2.7047,2.7464,2.6809,2.7226,717600.0
2009-05-14 09:45:00,4.56,4.6,4.44,4.47,979600.0,2.7166,2.7405,2.6452,2.663,979600.0
2009-05-14 09:50:00,4.47,4.51,4.38,4.38,686800.0,2.663,2.6869,2.6094,2.6094,686800.0
2009-05-14 09:55:00,4.38,4.4,4.26,4.39,1136300.0,2.6094,2.6213,2.5379,2.6154,1136300.0
2009-05-14 10:00:00,4.39,4.5,4.36,4.49,698500.0,2.6154,2.6809,2.5975,2.6749,698500.0
2009-05-14 10:05:00,4.49,4.58,4.44,4.5,571500.0,2.6749,2.7286,2.6452,2.6809,571500.0
2009-05-14 10:10:00,4.49,4.52,4.43,4.5,444400.0,2.6749,2.6928,2.6392,2.6809,444400.0
2009-05-14 10:15:00,4.5,4.55,4.46,4.48,589700.0,2.6809,2.7107,2.6571,2.669,589700.0
2009-05-14 10:20:00,4.49,4.52,4.44,4.51,306000.0,2.6749,2.6928,2.6452,2.6869,306000.0
2009-05-14 10:25:00,4.51,4.51,4.42,4.44,262600.0,2.6869,2.6869,2.6332,2.6452,262600.0
2009-05-14 10:30:00,4.44,4.5,4.44,4.49,208400.0,2.6452,2.6809,2.6452,2.6749,208400.0
2009-05-14 10:35:00,4.5,4.55,4.47,4.49,500400.0,2.6809,2.7107,2.663,2.6749,500400.0
2009-05-14 10:40:00,4.49,4.52,4.48,4.48,305900.0,2.6749,2.6928,2.669,2.669,305900.0
2009-05-14 10:45:00,4.48,4.51,4.47,4.48,214600.0,2.669,2.6869,2.663,2.669,214600.0
2009-05-14 10:50:00,4.48,4.52,4.48,4.49,308600.0,2.669,2.6928,2.669,2.6749,308600.0
2009-05-14 10:55:00,4.5,4.53,4.48,4.51,119500.0,2.6809,2.6988,2.669,2.6869,119500.0
2009-05-14 11:00:00,4.51,4.58,4.51,4.57,233600.0,2.6869,2.7286,2.6869,2.7226,233600.0
2009-05-14 11:05:00,4.57,4.58,4.53,4.57,324500.0,2.7226,2.7286,2.6988,2.7226,324500.0
2009-05-14 11:10:00,4.57,4.65,4.56,4.65,550700.0,2.7226,2.7703,2.7166,2.7703,550700.0
2009-05-14 11:15:00,4.65,4.7,4.63,4.66,725700.0,2.7703,2.8001,2.7584,2.7762,725700.0
2009-05-14 11:20:00,4.66,4.71,4.66,4.7,440400.0,2.7762,2.806,2.7762,2.8001,440400.0
2009-05-14 11:25:00,4.71,4.79,4.7,4.74,527500.0,2.806,2.8537,2.8001,2.8239,527500.0
2009-05-14 11:30:00,4.73,4.78,4.68,4.73,665800.0,2.8179,2.8477,2.7881,2.8179,665800.0
2009-05-14 11:35:00,4.73,4.74,4.7,4.74,328800.0,2.8179,2.8239,2.8001,2.8239,328800.0
2009-05-14 11:40:00,4.74,4.74,4.7,4.71,226700.0,2.8239,2.8239,2.8001,2.806,226700.0
2009-05-14 11:45:00,4.71,4.72,4.63,4.68,601000.0,2.806,2.812,2.7584,2.7881,601000.0
2009-05-14 11:50:00,4.68,4.7,4.66,4.67,301000.0,2.7881,2.8001,2.7762,2.7822,301000.0
2009-05-14 11:55:00,4.66,4.72,4.66,4.7,333800.0,2.7762,2.812,2.7762,2.8001,333800.0
2009-05-14 12:00:00,4.71,4.75,4.69,4.75,317300.0,2.806,2.8298,2.7941,2.8298,317300.0
2009-05-14 12:05:00,4.75,4.81,4.74,4.81,753000.0,2.8298,2.8656,2.8239,2.8656,753000.0
2009-05-14 12:10:00,4.82,4.87,4.81,4.83,554200.0,2.8715,2.9013,2.8656,2.8775,554200.0
2009-05-14 12:15:00,4.84,4.89,4.84,4.87,465300.0,2.8835,2.9132,2.8835,2.9013,465300.0
2009-05-14 12:20:00,4.87,4.87,4.82,4.84,353800.0,2.9013,2.9013,2.8715,2.8835,353800.0
2009-05-14 12:25:00,4.84,4.84,4.82,4.84,279200.0,2.8835,2.8835,2.8715,2.8835,279200.0
2009-05-14 12:30:00,4.83,4.85,4.79,4.83,737300.0,2.8775,2.8894,2.8537,2.8775,737300.0
2009-05-14 12:35:00,4.84,4.88,4.83,4.88,207600.0,2.8835,2.9073,2.8775,2.9073,207600.0
2009-05-14 12:40:00,4.87,4.87,4.8,4.81,212300.0,2.9013,2.9013,2.8596,2.8656,212300.0
2009-05-14 12:45:00,4.8,4.81,4.75,4.8,319200.0,2.8596,2.8656,2.8298,2.8596,319200.0
2009-05-14 12:50:00,4.81,4.82,4.76,4.8,176600.0,2.8656,2.8715,2.8358,2.8596,176600.0
2009-05-14 12:55:00,4.81,4.82,4.75,4.76,177000.0,2.8656,2.8715,2.8298,2.8358,177000.0
2009-05-14 13:00:00,4.75,4.78,4.72,4.78,414300.0,2.8298,2.8477,2.812,2.8477,414300.0
2009-05-14 13:05:00,4.78,4.79,4.76,4.78,144700.0,2.8477,2.8537,2.8358,2.8477,144700.0
2009-05-14 13:10:00,4.78,4.79,4.72,4.72,179000.0,2.8477,2.8537,2.812,2.812,179000.0
2009-05-14 13:15:00,4.72,4.74,4.72,4.74,127500.0,2.812,2.8239,2.812,2.8239,127500.0
2009-05-14 13:20:00,4.73,4.74,4.66,4.67,241200.0,2.8179,2.8239,2.7762,2.7822,241200.0
2009-05-14 13:25:00,4.67,4.73,4.66,4.73,207900.0,2.7822,2.8179,2.7762,2.8179,207900.0
2009-05-14 13:30:00,4.72,4.73,4.69,4.69,207300.0,2.812,2.8179,2.7941,2.7941,207300.0
2009-05-14 13:35:00,4.7,4.76,4.69,4.74,197500.0,2.8001,2.8358,2.7941,2.8239,197500.0
2009-05-14 13:40:00,4.73,4.77,4.73,4.75,194200.0,2.8179,2.8418,2.8179,2.8298,194200.0
2009-05-14 13:45:00,4.75,4.76,4.71,4.74,166800.0,2.8298,2.8358,2.806,2.8239,166800.0
2009-05-14 13:50:00,4.75,4.75,4.71,4.74,280200.0,2.8298,2.8298,2.806,2.8239,280200.0
2009-05-14 13:55:00,4.74,4.74,4.7,4.71,151700.0,2.8239,2.8239,2.8001,2.806,151700.0
2009-05-14 14:00:00,4.71,4.72,4.7,4.72,211100.0,2.806,2.812,2.8001,2.812,211100.0
2009-05-14 14:05:00,4.71,4.73,4.7,4.7,94700.0,2.806,2.8179,2.8001,2.8001,94700.0
2009-05-14 14:10:00,4.7,4.71,4.68,4.7,178400.0,2.8001,2.806,2.7881,2.8001,178400.0
2009-05-14 14:15:00,4.69,4.72,4.69,4.72,183300.0,2.7941,2.812,2.7941,2.812,183300.0
2009-05-14 14:20:00,4.71,4.74,4.71,4.73,181600.0,2.806,2.8239,2.806,2.8179,181600.0
2009-05-14 14:25:00,4.73,4.74,4.7,4.72,221500.0,2.8179,2.8239,2.8001,2.812,221500.0
2009-05-14 14:30:00,4.72,4.73,4.69,4.71,224100.0,2.812,2.8179,2.7941,2.806,224100.0
2009-05-14 14:35:00,4.71,4.78,4.71,4.78,188900.0,2.806,2.8477,2.806,2.8477,188900.0
2009-05-14 14:40:00,4.78,4.78,4.75,4.78,215800.0,2.8477,2.8477,2.8298,2.8477,215800.0
2009-05-14 14:45:00,4.77,4.79,4.71,4.75,298400.0,2.8418,2.8537,2.806,2.8298,298400.0
2009-05-14 14:50:00,4.75,4.76,4.7,4.71,202100.0,2.8298,2.8358,2.8001,2.806,202100.0
2009-05-14 14:55:00,4.71,4.77,4.7,4.76,213900.0,2.806,2.8418,2.8001,2.8358,213900.0
2009-05-14 15:00:00,4.77,4.79,4.74,4.75,338200.0,2.8418,2.8537,2.8239,2.8298,338200.0
2009-05-14 15:05:00,4.75,4.79,4.7,4.76,516900.0,2.8298,2.8537,2.8001,2.8358,516900.0
2009-05-14 15:10:00,4.76,4.76,4.73,4.76,175000.0,2.8358,2.8358,2.8179,2.8358,175000.0
2009-05-14 15:15:00,4.76,4.77,4.71,4.75,221500.0,2.8358,2.8418,2.806,2.8298,221500.0
2009-05-14 15:20:00,4.75,4.79,4.71,4.75,375300.0,2.8298,2.8537,2.806,2.8298,375300.0
2009-05-14 15:25:00,4.75,4.78,4.75,4.76,241800.0,2.8298,2.8477,2.8298,2.8358,241800.0
2009-05-14 15:30:00,4.76,4.76,4.69,4.7,477200.0,2.8358,2.8358,2.7941,2.8001,477200.0
2009-05-14 15:35:00,4.7,4.72,4.63,4.69,614300.0,2.8001,2.812,2.7584,2.7941,614300.0
2009-05-14 15:40:00,4.68,4.73,4.68,4.71,379000.0,2.7881,2.8179,2.7881,2.806,379000.0
2009-05-14 15:45:00,4.71,4.76,4.7,4.73,451600.0,2.806,2.8358,2.8001,2.8179,451600.0
2009-05-14 15:50:00,4.73,4.74,4.7,4.71,467100.0,2.8179,2.8239,2.8001,2.806,467100.0
2009-05-14 15:55:00,4.71,4.75,4.71,4.72,671800.0,2.806,2.8298,2.806,2.812,671800.0
2009-05-15 09:30:00,4.76,4.99,4.72,4.97,1359000.0,2.8358,2.9728,2.812,2.9609,1359000.0
2009-05-15 09:35:00,4.97,4.99,4.8,4.84,842300.0,2.9609,2.9728,2.8596,2.8835,842300.0
2009-05-15 09:40:00,4.85,4.89,4.78,4.82,816100.0,2.8894,2.9132,2.8477,2.8715,816100.0
2009-05-15 09:45:00,4.82,4.86,4.76,4.83,644000.0,2.8715,2.8954,2.8358,2.8775,644000.0
2009-05-15 09:50:00,4.84,4.86,4.79,4.84,524300.0,2.8835,2.8954,2.8537,2.8835,524300.0
2009-05-15 09:55:00,4.84,4.84,4.78,4.82,399800.0,2.8835,2.8835,2.8477,2.8715,399800.0
2009-05-15 10:00:00,4.83,4.83,4.76,4.78,232900.0,2.8775,2.8775,2.8358,2.8477,232900.0
2009-05-15 10:05:00,4.78,4.83,4.73,4.83,453300.0,2.8477,2.8775,2.8179,2.8775,453300.0
2009-05-15 10:10:00,4.82,4.83,4.77,4.8,264900.0,2.8715,2.8775,2.8418,2.8596,264900.0
2009-05-15 10:15:00,4.8,4.82,4.77,4.79,304800.0,2.8596,2.8715,2.8418,2.8537,304800.0
2009-05-15 10:20:00,4.79,4.8,4.75,4.79,194100.0,2.8537,2.8596,2.8298,2.8537,194100.0
2009-05-15 10:25:00,4.79,4.81,4.76,4.79,199600.0,2.8537,2.8656,2.8358,2.8537,199600.0
2009-05-15 10:30:00,4.8,4.84,4.79,4.81,323500.0,2.8596,2.8835,2.8537,2.8656,323500.0
2009-05-15 10:35:00,4.82,4.84,4.79,4.84,197800.0,2.8715,2.8835,2.8537,2.8835,197800.0
2009-05-15 10:40:00,4.84,4.84,4.8,4.8,183000.0,2.8835,2.8835,2.8596,2.8596,183000.0
2009-05-15 10:45:00,4.8,4.81,4.78,4.8,174400.0,2.8596,2.8656,2.8477,2.8596,174400.0
2009-05-15 10:50:00,4.79,4.81,4.75,4.77,283800.0,2.8537,2.8656,2.8298,2.8418,283800.0
2009-05-15 10:55:00,4.77,4.78,4.75,4.76,191300.0,2.8418,2.8477,2.8298,2.8358,191300.0
2009-05-15 11:00:00,4.75,4.77,4.75,4.76,102500.0,2.8298,2.8418,2.8298,2.8358,102500.0
2009-05-15 11:05:00,4.75,4.76,4.7,4.73,288400.0,2.8298,2.8358,2.8001,2.8179,288400.0
2009-05-15 11:10:00,4.73,4.74,4.71,4.71,204800.0,2.8179,2.8239,2.806,2.806,204800.0
2009-05-15 11:15:00,4.71,4.72,4.7,4.7,188600.0,2.806,2.812,2.8001,2.8001,188600.0
2009-05-15 11:20:00,4.7,4.7,4.67,4.68,455600.0,2.8001,2.8001,2.7822,2.7881,455600.0
2009-05-15 11:25:00,4.68,4.68,4.65,4.66,140100.0,2.7881,2.7881,2.7703,2.7762,140100.0
2009-05-15 11:30:00,4.66,4.7,4.65,4.67,230800.0,2.7762,2.8001,2.7703,2.7822,230800.0
2009-05-15 11:35:00,4.67,4.69,4.66,4.67,157900.0,2.7822,2.7941,2.7762,2.7822,157900.0
2009-05-15 11:40:00,4.66,4.69,4.66,4.68,100500.0,2.7762,2.7941,2.7762,2.7881,100500.0
2009-05-15 11:45:00,4.67,4.71,4.66,4.7,169100.0,2.7822,2.806,2.7762,2.8001,169100.0
2009-05-15 11:50:00,4.69,4.7,4.65,4.66,252000.0,2.7941,2.8001,2.7703,2.7762,252000.0
2009-05-15 11:55:00,4.66,4.67,4.63,4.63,212200.0,2.7762,2.7822,2.7584,2.7584,212200.0
2009-05-15 12:00:00,4.63,4.65,4.59,4.65,419900.0,2.7584,2.7703,2.7345,2.7703,419900.0
2009-05-15 12:05:00,4.65,4.69,4.65,4.69,75900.0,2.7703,2.7941,2.7703,2.7941,75900.0
2009-05-15 12:10:00,4.69,4.72,4.69,4.72,224900.0,2.7941,2.812,2.7941,2.812,224900.0
2009-05-15 12:15:00,4.72,4.72,4.69,4.7,296700.0,2.812,2.812,2.7941,2.8001,296700.0
2009-05-15 12:20:00,4.69,4.74,4.69,4.73,214300.0,2.7941,2.8239,2.7941,2.8179,214300.0
2009-05-15 12:25:00,4.73,4.75,4.71,4.72,104600.0,2.8179,2.8298,2.806,2.812,104600.0
2009-05-15 12:30:00,4.71,4.73,4.71,4.71,86300.0,2.806,2.8179,2.806,2.806,86300.0
2009-05-15 12:35:00,4.71,4.72,4.69,4.71,193500.0,2.806,2.812,2.7941,2.806,193500.0
2009-05-15 12:40:00,4.72,4.72,4.7,4.7,88400.0,2.812,2.812,2.8001,2.8001,88400.0
2009-05-15 12:45:00,4.71,4.71,4.68,4.7,122400.0,2.806,2.806,2.7881,2.8001,122400.0
2009-05-15 12:50:00,4.7,4.72,4.68,4.68,165200.0,2.8001,2.812,2.7881,2.7881,165200.0
2009-05-15 12:55:00,4.68,4.7,4.66,4.69,78400.0,2.7881,2.8001,2.7762,2.7941,78400.0
2009-05-15 13:00:00,4.69,4.69,4.67,4.67,41000.0,2.7941,2.7941,2.7822,2.7822,41000.0
2009-05-15 13:05:00,4.68,4.72,4.68,4.7,137600.0,2.7881,2.812,2.7881,2.8001,137600.0
2009-05-15 13:10:00,4.7,4.73,4.7,4.73,76100.0,2.8001,2.8179,2.8001,2.8179,76100.0
2009-05-15 13:15:00,4.73,4.73,4.72,4.72,81800.0,2.8179,2.8179,2.812,2.812,81800.0
2009-05-15 13:20:00,4.71,4.74,4.66,4.7,556700.0,2.806,2.8239,2.7762,2.8001,556700.0
2009-05-15 13:25:00,4.7,4.72,4.66,4.69,305100.0,2.8001,2.812,2.7762,2.7941,305100.0
2009-05-15 13:30:00,4.69,4.71,4.68,4.69,70200.0,2.7941,2.806,2.7881,2.7941,70200.0
2009-05-15 13:35:00,4.69,4.69,4.63,4.66,274500.0,2.7941,2.7941,2.7584,2.7762,274500.0
2009-05-15 13:40:00,4.66,4.67,4.65,4.66,136300.0,2.7762,2.7822,2.7703,2.7762,136300.0
2009-05-15 13:45:00,4.66,4.67,4.65,4.67,156000.0,2.7762,2.7822,2.7703,2.7822,156000.0
2009-05-15 13:50:00,4.67,4.69,4.66,4.66,189100.0,2.7822,2.7941,2.7762,2.7762,189100.0
2009-05-15 13:55:00,4.66,4.68,4.66,4.67,57500.0,2.7762,2.7881,2.7762,2.7822,57500.0
2009-05-15 14:00:00,4.68,4.7,4.65,4.7,128600.0,2.7881,2.8001,2.7703,2.8001,128600.0
2009-05-15 14:05:00,4.7,4.7,4.63,4.68,322900.0,2.8001,2.8001,2.7584,2.7881,322900.0
2009-05-15 14:10:00,4.66,4.68,4.66,4.66,156100.0,2.7762,2.7881,2.7762,2.7762,156100.0
2009-05-15 14:15:00,4.66,4.68,4.65,4.67,119000.0,2.7762,2.7881,2.7703,2.7822,119000.0
2009-05-15 14:20:00,4.67,4.69,4.66,4.68,117200.0,2.7822,2.7941,2.7762,2.7881,117200.0
2009-05-15 14:25:00,4.68,4.68,4.66,4.67,199300.0,2.7881,2.7881,2.7762,2.7822,199300.0
2009-05-15 14:30:00,4.67,4.67,4.64,4.64,111700.0,2.7822,2.7822,2.7643,2.7643,111700.0
2009-05-15 14:35:00,4.64,4.67,4.63,4.65,243400.0,2.7643,2.7822,2.7584,2.7703,243400.0
2009-05-15 14:40:00,4.65,4.66,4.6,4.61,237600.0,2.7703,2.7762,2.7405,2.7464,237600.0
2009-05-15 14:45:00,4.61,4.62,4.6,4.6,109900.0,2.7464,2.7524,2.7405,2.7405,109900.0
2009-05-15 14:50:00,4.6,4.61,4.6,4.6,63800.0,2.7405,2.7464,2.7405,2.7405,63800.0
2009-05-15 14:55:00,4.6,4.62,4.58,4.6,229800.0,2.7405,2.7524,2.7286,2.7405,229800.0
2009-05-15 15:00:00,4.59,4.59,4.53,4.54,279400.0,2.7345,2.7345,2.6988,2.7047,279400.0
2009-05-15 15:05:00,4.54,4.57,4.52,4.55,594100.0,2.7047,2.7226,2.6928,2.7107,594100.0
2009-05-15 15:10:00,4.56,4.62,4.55,4.6,298300.0,2.7166,2.7524,2.7107,2.7405,298300.0
2009-05-15 15:15:00,4.6,4.63,4.59,4.6,309400.0,2.7405,2.7584,2.7345,2.7405,309400.0
2009-05-15 15:20:00,4.61,4.67,4.61,4.67,208300.0,2.7464,2.7822,2.7464,2.7822,208300.0
2009-05-15 15:25:00,4.67,4.72,4.67,4.69,436400.0,2.7822,2.812,2.7822,2.7941,436400.0
2009-05-15 15:30:00,4.69,4.7,4.63,4.65,242600.0,2.7941,2.8001,2.7584,2.7703,242600.0
2009-05-15 15:35:00,4.64,4.67,4.6,4.61,323900.0,2.7643,2.7822,2.7405,2.7464,323900.0
2009-05-15 15:40:00,4.61,4.67,4.61,4.66,245600.0,2.7464,2.7822,2.7464,2.7762,245600.0
2009-05-15 15:45:00,4.67,4.7,4.65,4.66,660200.0,2.7822,2.8001,2.7703,2.7762,660200.0
2009-05-15 15:50:00,4.65,4.67,4.61,4.64,593300.0,2.7703,2.7822,2.7464,2.7643,593300.0
2009-05-15 15:55:00,4.64,4.66,4.61,4.62,603000.0,2.7643,2.7762,2.7464,2.7524,603000.0
2009-05-18 09:30:00,4.9,4.95,4.82,4.85,771000.0,2.9192,2.949,2.8715,2.8894,771000.0
2009-05-18 09:35:00,4.84,4.95,4.81,4.91,649400.0,2.8835,2.949,2.8656,2.9252,649400.0
2009-05-18 09:40:00,4.92,4.93,4.84,4.91,320900.0,2.9311,2.9371,2.8835,2.9252,320900.0
2009-05-18 09:45:00,4.9,4.92,4.86,4.88,359300.0,2.9192,2.9311,2.8954,2.9073,359300.0
2009-05-18 09:50:00,4.88,4.92,4.84,4.85,499300.0,2.9073,2.9311,2.8835,2.8894,499300.0
2009-05-18 09:55:00,4.85,4.91,4.84,4.89,248500.0,2.8894,2.9252,2.8835,2.9132,248500.0
2009-05-18 10:00:00,4.9,4.94,4.87,4.92,580500.0,2.9192,2.943,2.9013,2.9311,580500.0
2009-05-18 10:05:00,4.92,5.02,4.92,5.0,1211800.0,2.9311,2.9907,2.9311,2.9788,1211800.0
2009-05-18 10:10:00,5.01,5.05,4.95,4.98,928600.0,2.9847,3.0086,2.949,2.9669,928600.0
2009-05-18 10:15:00,4.99,5.03,4.97,5.01,541000.0,2.9728,2.9967,2.9609,2.9847,541000.0
2009-05-18 10:20:00,5.02,5.09,5.01,5.07,800700.0,2.9907,3.0324,2.9847,3.0205,800700.0
2009-05-18 10:25:00,5.07,5.13,5.07,5.09,908100.0,3.0205,3.0562,3.0205,3.0324,908100.0
2009-05-18 10:30:00,5.07,5.13,5.06,5.06,700900.0,3.0205,3.0562,3.0145,3.0145,700900.0
2009-05-18 10:35:00,5.07,5.09,5.03,5.05,343400.0,3.0205,3.0324,2.9967,3.0086,343400.0
2009-05-18 10:40:00,5.05,5.08,5.02,5.05,548500.0,3.0086,3.0264,2.9907,3.0086,548500.0
2009-05-18 10:45:00,5.05,5.09,5.03,5.06,365700.0,3.0086,3.0324,2.9967,3.0145,365700.0
2009-05-18 10:50:00,5.06,5.08,5.03,5.04,509200.0,3.0145,3.0264,2.9967,3.0026,509200.0
2009-05-18 10:55:00,5.04,5.08,5.03,5.06,332200.0,3.0026,3.0264,2.9967,3.0145,332200.0
2009-05-18 11:00:00,5.06,5.08,5.03,5.05,241000.0,3.0145,3.0264,2.9967,3.0086,241000.0
2009-05-18 11:05:00,5.05,5.06,5.03,5.03,208300.0,3.0086,3.0145,2.9967,2.9967,208300.0
2009-05-18 11:10:00,5.03,5.05,5.03,5.03,104200.0,2.9967,3.0086,2.9967,2.9967,104200.0
2009-05-18 11:15:00,5.03,5.05,5.03,5.04,160700.0,2.9967,3.0086,2.9967,3.0026,160700.0
2009-05-18 11:20:00,5.03,5.04,4.96,5.0,497700.0,2.9967,3.0026,2.9549,2.9788,497700.0
2009-05-18 11:25:00,5.01,5.03,5.0,5.01,119000.0,2.9847,2.9967,2.9788,2.9847,119000.0
2009-05-18 11:30:00,5.01,5.02,5.0,5.01,101600.0,2.9847,2.9907,2.9788,2.9847,101600.0
2009-05-18 11:35:00,5.01,5.02,4.96,4.98,132000.0,2.9847,2.9907,2.9549,2.9669,132000.0
2009-05-18 11:40:00,4.98,4.99,4.96,4.97,112600.0,2.9669,2.9728,2.9549,2.9609,112600.0
2009-05-18 11:45:00,4.97,4.98,4.93,4.93,345000.0,2.9609,2.9669,2.9371,2.9371,345000.0
2009-05-18 11:50:00,4.93,4.96,4.93,4.93,301600.0,2.9371,2.9549,2.9371,2.9371,301600.0
2009-05-18 11:55:00,4.93,4.97,4.9,4.91,445200.0,2.9371,2.9609,2.9192,2.9252,445200.0
2009-05-18 12:00:00,4.9,4.94,4.9,4.93,327000.0,2.9192,2.943,2.9192,2.9371,327000.0
2009-05-18 12:05:00,4.93,4.96,4.93,4.95,225300.0,2.9371,2.9549,2.9371,2.949,225300.0
2009-05-18 12:10:00,4.95,4.96,4.93,4.93,101800.0,2.949,2.9549,2.9371,2.9371,101800.0
2009-05-18 12:15:00,4.93,4.95,4.93,4.94,97500.0,2.9371,2.949,2.9371,2.943,97500.0
2009-05-18 12:20:00,4.94,4.97,4.93,4.97,124100.0,2.943,2.9609,2.9371,2.9609,124100.0
2009-05-18 12:25:00,4.97,5.0,4.96,5.0,235300.0,2.9609,2.9788,2.9549,2.9788,235300.0
2009-05-18 12:30:00,5.0,5.02,4.98,5.0,183800.0,2.9788,2.9907,2.9669,2.9788,183800.0
2009-05-18 12:35:00,4.99,5.0,4.98,5.0,100300.0,2.9728,2.9788,2.9669,2.9788,100300.0
2009-05-18 12:40:00,5.0,5.03,4.99,5.03,149900.0,2.9788,2.9967,2.9728,2.9967,149900.0
2009-05-18 12:45:00,5.02,5.03,5.02,5.03,59900.0,2.9907,2.9967,2.9907,2.9967,59900.0
2009-05-18 12:50:00,5.02,5.03,5.0,5.01,173700.0,2.9907,2.9967,2.9788,2.9847,173700.0
2009-05-18 12:55:00,5.01,5.02,5.0,5.02,96800.0,2.9847,2.9907,2.9788,2.9907,96800.0
2009-05-18 13:00:00,5.02,5.02,4.95,4.96,245400.0,2.9907,2.9907,2.949,2.9549,245400.0
2009-05-18 13:05:00,4.97,4.98,4.94,4.97,174000.0,2.9609,2.9669,2.943,2.9609,174000.0
2009-05-18 13:10:00,4.97,5.0,4.97,4.99,163400.0,2.9609,2.9788,2.9609,2.9728,163400.0
2009-05-18 13:15:00,5.0,5.0,4.95,4.96,112100.0,2.9788,2.9788,2.949,2.9549,112100.0
2009-05-18 13:20:00,4.95,4.96,4.94,4.94,59500.0,2.949,2.9549,2.943,2.943,59500.0
2009-05-18 13:25:00,4.94,4.95,4.9,4.93,336300.0,2.943,2.949,2.9192,2.9371,336300.0
2009-05-18 13:30:00,4.94,4.95,4.93,4.93,147600.0,2.943,2.949,2.9371,2.9371,147600.0
2009-05-18 13:35:00,4.94,4.98,4.93,4.97,305600.0,2.943,2.9669,2.9371,2.9609,305600.0
2009-05-18 13:40:00,4.96,4.97,4.92,4.94,373700.0,2.9549,2.9609,2.9311,2.943,373700.0
2009-05-18 13:45:00,4.93,4.94,4.92,4.92,112300.0,2.9371,2.943,2.9311,2.9311,112300.0
2009-05-18 13:50:00,4.92,4.95,4.92,4.94,50200.0,2.9311,2.949,2.9311,2.943,50200.0
2009-05-18 13:55:00,4.95,4.96,4.94,4.95,107700.0,2.949,2.9549,2.943,2.949,107700.0
2009-05-18 14:00:00,4.95,4.96,4.93,4.94,160000.0,2.949,2.9549,2.9371,2.943,160000.0
2009-05-18 14:05:00,4.94,4.95,4.94,4.94,107500.0,2.943,2.949,2.943,2.943,107500.0
2009-05-18 14:10:00,4.94,4.96,4.94,4.94,100800.0,2.943,2.9549,2.943,2.943,100800.0
2009-05-18 14:15:00,4.95,4.95,4.93,4.93,136500.0,2.949,2.949,2.9371,2.9371,136500.0
2009-05-18 14:20:00,4.93,4.94,4.91,4.92,244500.0,2.9371,2.943,2.9252,2.9311,244500.0
2009-05-18 14:25:00,4.92,4.93,4.9,4.92,113800.0,2.9311,2.9371,2.9192,2.9311,113800.0
2009-05-18 14:30:00,4.92,4.95,4.92,4.93,213300.0,2.9311,2.949,2.9311,2.9371,213300.0
2009-05-18 14:35:00,4.93,4.93,4.9,4.91,143500.0,2.9371,2.9371,2.9192,2.9252,143500.0
2009-05-18 14:40:00,4.91,4.94,4.91,4.94,116200.0,2.9252,2.943,2.9252,2.943,116200.0
2009-05-18 14:45:00,4.94,4.97,4.93,4.96,288900.0,2.943,2.9609,2.9371,2.9549,288900.0
2009-05-18 14:50:00,4.95,4.97,4.93,4.94,303300.0,2.949,2.9609,2.9371,2.943,303300.0
2009-05-18 14:55:00,4.94,4.97,4.92,4.92,399000.0,2.943,2.9609,2.9311,2.9311,399000.0
2009-05-18 15:00:00,4.92,4.93,4.9,4.9,135600.0,2.9311,2.9371,2.9192,2.9192,135600.0
2009-05-18 15:05:00,4.9,4.92,4.9,4.92,295400.0,2.9192,2.9311,2.9192,2.9311,295400.0
2009-05-18 15:10:00,4.92,4.92,4.87,4.91,279100.0,2.9311,2.9311,2.9013,2.9252,279100.0
2009-05-18 15:15:00,4.91,4.92,4.9,4.91,178100.0,2.9252,2.9311,2.9192,2.9252,178100.0
2009-05-18 15:20:00,4.91,4.92,4.9,4.91,194100.0,2.9252,2.9311,2.9192,2.9252,194100.0
2009-05-18 15:25:00,4.91,4.92,4.88,4.88,127300.0,2.9252,2.9311,2.9073,2.9073,127300.0
2009-05-18 15:30:00,4.89,4.91,4.88,4.91,297300.0,2.9132,2.9252,2.9073,2.9252,297300.0
2009-05-18 15:35:00,4.91,4.95,4.9,4.95,304600.0,2.9252,2.949,2.9192,2.949,304600.0
2009-05-18 15:40:00,4.95,4.95,4.91,4.94,323300.0,2.949,2.949,2.9252,2.943,323300.0
2009-05-18 15:45:00,4.94,4.97,4.92,4.97,634600.0,2.943,2.9609,2.9311,2.9609,634600.0
2009-05-18 15:50:00,4.97,5.0,4.96,5.0,868200.0,2.9609,2.9788,2.9549,2.9788,868200.0
2009-05-18 15:55:00,5.0,5.02,4.96,5.0,1164000.0,2.9788,2.9907,2.9549,2.9788,1164000.0
2009-05-19 09:30:00,4.95,4.99,4.86,4.92,656700.0,2.949,2.9728,2.8954,2.9311,656700.0
2009-05-19 09:35:00,4.91,4.91,4.8,4.89,727900.0,2.9252,2.9252,2.8596,2.9132,727900.0
2009-05-19 09:40:00,4.88,4.94,4.84,4.86,468600.0,2.9073,2.943,2.8835,2.8954,468600.0
2009-05-19 09:45:00,4.86,4.95,4.83,4.94,388500.0,2.8954,2.949,2.8775,2.943,388500.0
2009-05-19 09:50:00,4.94,4.94,4.86,4.87,275800.0,2.943,2.943,2.8954,2.9013,275800.0
2009-05-19 09:55:00,4.87,4.89,4.85,4.86,227900.0,2.9013,2.9132,2.8894,2.8954,227900.0
2009-05-19 10:00:00,4.86,4.87,4.83,4.85,334000.0,2.8954,2.9013,2.8775,2.8894,334000.0
2009-05-19 10:05:00,4.85,4.93,4.84,4.91,485200.0,2.8894,2.9371,2.8835,2.9252,485200.0
2009-05-19 10:10:00,4.91,4.92,4.86,4.88,309900.0,2.9252,2.9311,2.8954,2.9073,309900.0
2009-05-19 10:15:00,4.89,4.95,4.87,4.93,359800.0,2.9132,2.949,2.9013,2.9371,359800.0
2009-05-19 10:20:00,4.92,4.95,4.91,4.94,339200.0,2.9311,2.949,2.9252,2.943,339200.0
2009-05-19 10:25:00,4.95,5.05,4.94,5.05,517100.0,2.949,3.0086,2.943,3.0086,517100.0
2009-05-19 10:30:00,5.05,5.08,5.02,5.02,387200.0,3.0086,3.0264,2.9907,2.9907,387200.0
2009-05-19 10:35:00,5.02,5.1,5.02,5.06,516400.0,2.9907,3.0384,2.9907,3.0145,516400.0
2009-05-19 10:40:00,5.06,5.07,5.0,5.0,330800.0,3.0145,3.0205,2.9788,2.9788,330800.0
2009-05-19 10:45:00,5.0,5.0,4.97,4.98,248800.0,2.9788,2.9788,2.9609,2.9669,248800.0
2009-05-19 10:50:00,4.98,4.99,4.94,4.96,431400.0,2.9669,2.9728,2.943,2.9549,431400.0
2009-05-19 10:55:00,4.96,4.97,4.94,4.95,196500.0,2.9549,2.9609,2.943,2.949,196500.0
2009-05-19 11:00:00,4.95,4.96,4.91,4.93,223300.0,2.949,2.9549,2.9252,2.9371,223300.0
2009-05-19 11:05:00,4.93,4.93,4.83,4.86,601200.0,2.9371,2.9371,2.8775,2.8954,601200.0
2009-05-19 11:10:00,4.87,4.88,4.82,4.86,313900.0,2.9013,2.9073,2.8715,2.8954,313900.0
2009-05-19 11:15:00,4.86,4.88,4.86,4.87,186800.0,2.8954,2.9073,2.8954,2.9013,186800.0
2009-05-19 11:20:00,4.87,4.88,4.82,4.82,203100.0,2.9013,2.9073,2.8715,2.8715,203100.0
2009-05-19 11:25:00,4.82,4.87,4.82,4.85,264400.0,2.8715,2.9013,2.8715,2.8894,264400.0
2009-05-19 11:30:00,4.86,4.89,4.85,4.86,316600.0,2.8954,2.9132,2.8894,2.8954,316600.0
2009-05-19 11:35:00,4.87,4.91,4.86,4.89,180300.0,2.9013,2.9252,2.8954,2.9132,180300.0
2009-05-19 11:40:00,4.88,4.91,4.86,4.91,124700.0,2.9073,2.9252,2.8954,2.9252,124700.0
2009-05-19 11:45:00,4.9,4.92,4.86,4.88,142600.0,2.9192,2.9311,2.8954,2.9073,142600.0
2009-05-19 11:50:00,4.88,4.89,4.84,4.84,219100.0,2.9073,2.9132,2.8835,2.8835,219100.0
2009-05-19 11:55:00,4.85,4.88,4.85,4.85,202300.0,2.8894,2.9073,2.8894,2.8894,202300.0
2009-05-19 12:00:00,4.85,4.86,4.83,4.85,166900.0,2.8894,2.8954,2.8775,2.8894,166900.0
2009-05-19 12:05:00,4.85,4.85,4.83,4.84,104500.0,2.8894,2.8894,2.8775,2.8835,104500.0
2009-05-19 12:10:00,4.84,4.85,4.83,4.83,232200.0,2.8835,2.8894,2.8775,2.8775,232200.0
2009-05-19 12:15:00,4.84,4.85,4.83,4.84,233200.0,2.8835,2.8894,2.8775,2.8835,233200.0
2009-05-19 12:20:00,4.84,4.91,4.83,4.87,584800.0,2.8835,2.9252,2.8775,2.9013,584800.0
2009-05-19 12:25:00,4.87,4.88,4.84,4.85,133300.0,2.9013,2.9073,2.8835,2.8894,133300.0
2009-05-19 12:30:00,4.84,4.85,4.84,4.84,74000.0,2.8835,2.8894,2.8835,2.8835,74000.0
2009-05-19 12:35:00,4.84,4.85,4.82,4.84,234500.0,2.8835,2.8894,2.8715,2.8835,234500.0
2009-05-19 12:40:00,4.83,4.84,4.82,4.82,101400.0,2.8775,2.8835,2.8715,2.8715,101400.0
2009-05-19 12:45:00,4.83,4.84,4.82,4.84,73900.0,2.8775,2.8835,2.8715,2.8835,73900.0
2009-05-19 12:50:00,4.83,4.84,4.78,4.78,401700.0,2.8775,2.8835,2.8477,2.8477,401700.0
2009-05-19 12:55:00,4.78,4.81,4.77,4.78,312400.0,2.8477,2.8656,2.8418,2.8477,312400.0
2009-05-19 13:00:00,4.78,4.83,4.78,4.82,197600.0,2.8477,2.8775,2.8477,2.8715,197600.0
2009-05-19 13:05:00,4.83,4.84,4.8,4.82,164800.0,2.8775,2.8835,2.8596,2.8715,164800.0
2009-05-19 13:10:00,4.82,4.83,4.78,4.78,165900.0,2.8715,2.8775,2.8477,2.8477,165900.0
2009-05-19 13:15:00,4.78,4.81,4.78,4.79,263900.0,2.8477,2.8656,2.8477,2.8537,263900.0
2009-05-19 13:20:00,4.79,4.83,4.78,4.81,174200.0,2.8537,2.8775,2.8477,2.8656,174200.0
2009-05-19 13:25:00,4.81,4.82,4.79,4.8,124300.0,2.8656,2.8715,2.8537,2.8596,124300.0
2009-05-19 13:30:00,4.79,4.81,4.78,4.78,155300.0,2.8537,2.8656,2.8477,2.8477,155300.0
2009-05-19 13:35:00,4.79,4.81,4.77,4.81,241400.0,2.8537,2.8656,2.8418,2.8656,241400.0
2009-05-19 13:40:00,4.81,4.81,4.77,4.79,143300.0,2.8656,2.8656,2.8418,2.8537,143300.0
2009-05-19 13:45:00,4.78,4.81,4.78,4.79,116100.0,2.8477,2.8656,2.8477,2.8537,116100.0
2009-05-19 13:50:00,4.78,4.8,4.75,4.75,297900.0,2.8477,2.8596,2.8298,2.8298,297900.0
2009-05-19 13:55:00,4.75,4.78,4.74,4.78,407500.0,2.8298,2.8477,2.8239,2.8477,407500.0
2009-05-19 14:00:00,4.77,4.79,4.73,4.73,189100.0,2.8418,2.8537,2.8179,2.8179,189100.0
2009-05-19 14:05:00,4.73,4.77,4.72,4.77,293600.0,2.8179,2.8418,2.812,2.8418,293600.0
2009-05-19 14:10:00,4.77,4.77,4.72,4.75,166000.0,2.8418,2.8418,2.812,2.8298,166000.0
2009-05-19 14:15:00,4.74,4.75,4.72,4.74,142100.0,2.8239,2.8298,2.812,2.8239,142100.0
2009-05-19 14:20:00,4.74,4.78,4.74,4.75,124100.0,2.8239,2.8477,2.8239,2.8298,124100.0
2009-05-19 14:25:00,4.75,4.78,4.75,4.76,153500.0,2.8298,2.8477,2.8298,2.8358,153500.0
2009-05-19 14:30:00,4.77,4.79,4.75,4.77,125000.0,2.8418,2.8537,2.8298,2.8418,125000.0
2009-05-19 14:35:00,4.77,4.78,4.75,4.76,200600.0,2.8418,2.8477,2.8298,2.8358,200600.0
2009-05-19 14:40:00,4.76,4.79,4.75,4.77,92300.0,2.8358,2.8537,2.8298,2.8418,92300.0
2009-05-19 14:45:00,4.78,4.78,4.77,4.78,149400.0,2.8477,2.8477,2.8418,2.8477,149400.0
2009-05-19 14:50:00,4.78,4.79,4.76,4.77,229100.0,2.8477,2.8537,2.8358,2.8418,229100.0
2009-05-19 14:55:00,4.77,4.78,4.75,4.76,128500.0,2.8418,2.8477,2.8298,2.8358,128500.0
2009-05-19 15:00:00,4.76,4.81,4.76,4.81,420000.0,2.8358,2.8656,2.8358,2.8656,420000.0
2009-05-19 15:05:00,4.81,4.83,4.78,4.81,532600.0,2.8656,2.8775,2.8477,2.8656,532600.0
2009-05-19 15:10:00,4.81,4.81,4.77,4.78,273300.0,2.8656,2.8656,2.8418,2.8477,273300.0
2009-05-19 15:15:00,4.78,4.78,4.76,4.78,254900.0,2.8477,2.8477,2.8358,2.8477,254900.0
2009-05-19 15:20:00,4.78,4.78,4.75,4.77,150800.0,2.8477,2.8477,2.8298,2.8418,150800.0
2009-05-19 15:25:00,4.76,4.78,4.76,4.78,176500.0,2.8358,2.8477,2.8358,2.8477,176500.0
2009-05-19 15:30:00,4.78,4.78,4.7,4.7,587900.0,2.8477,2.8477,2.8001,2.8001,587900.0
2009-05-19 15:35:00,4.7,4.76,4.7,4.75,403200.0,2.8001,2.8358,2.8001,2.8298,403200.0
2009-05-19 15:40:00,4.74,4.76,4.69,4.7,451900.0,2.8239,2.8358,2.7941,2.8001,451900.0
2009-05-19 15:45:00,4.69,4.72,4.68,4.68,427900.0,2.7941,2.812,2.7881,2.7881,427900.0
2009-05-19 15:50:00,4.68,4.69,4.64,4.65,1050100.0,2.7881,2.7941,2.7643,2.7703,1050100.0
2009-05-19 15:55:00,4.66,4.66,4.61,4.63,1299000.0,2.7762,2.7762,2.7464,2.7584,1299000.0
2009-05-20 09:30:00,4.89,4.92,4.8,4.9,623700.0,2.9132,2.9311,2.8596,2.9192,623700.0
2009-05-20 09:35:00,4.9,4.93,4.86,4.88,696700.0,2.9192,2.9371,2.8954,2.9073,696700.0
2009-05-20 09:40:00,4.89,4.91,4.86,4.88,369000.0,2.9132,2.9252,2.8954,2.9073,369000.0
2009-05-20 09:45:00,4.88,4.89,4.83,4.85,424200.0,2.9073,2.9132,2.8775,2.8894,424200.0
2009-05-20 09:50:00,4.85,4.88,4.82,4.85,326300.0,2.8894,2.9073,2.8715,2.8894,326300.0
2009-05-20 09:55:00,4.85,4.86,4.82,4.86,286700.0,2.8894,2.8954,2.8715,2.8954,286700.0
2009-05-20 10:00:00,4.86,4.91,4.86,4.89,511500.0,2.8954,2.9252,2.8954,2.9132,511500.0
2009-05-20 10:05:00,4.88,4.89,4.85,4.89,269200.0,2.9073,2.9132,2.8894,2.9132,269200.0
2009-05-20 10:10:00,4.89,4.89,4.84,4.87,230900.0,2.9132,2.9132,2.8835,2.9013,230900.0
2009-05-20 10:15:00,4.87,4.89,4.87,4.87,157400.0,2.9013,2.9132,2.9013,2.9013,157400.0
2009-05-20 10:20:00,4.88,4.89,4.87,4.88,122800.0,2.9073,2.9132,2.9013,2.9073,122800.0
2009-05-20 10:25:00,4.88,4.89,4.84,4.85,190100.0,2.9073,2.9132,2.8835,2.8894,190100.0
2009-05-20 10:30:00,4.85,4.87,4.82,4.83,131000.0,2.8894,2.9013,2.8715,2.8775,131000.0
2009-05-20 10:35:00,4.83,4.86,4.83,4.85,120000.0,2.8775,2.8954,2.8775,2.8894,120000.0
2009-05-20 10:40:00,4.86,4.88,4.85,4.85,141300.0,2.8954,2.9073,2.8894,2.8894,141300.0
2009-05-20 10:45:00,4.85,4.86,4.81,4.83,456900.0,2.8894,2.8954,2.8656,2.8775,456900.0
2009-05-20 10:50:00,4.83,4.84,4.8,4.82,186300.0,2.8775,2.8835,2.8596,2.8715,186300.0
2009-05-20 10:55:00,4.81,4.82,4.75,4.76,363300.0,2.8656,2.8715,2.8298,2.8358,363300.0
2009-05-20 11:00:00,4.76,4.78,4.72,4.75,396600.0,2.8358,2.8477,2.812,2.8298,396600.0
2009-05-20 11:05:00,4.75,4.78,4.74,4.74,273500.0,2.8298,2.8477,2.8239,2.8239,273500.0
2009-05-20 11:10:00,4.73,4.76,4.71,4.76,183900.0,2.8179,2.8358,2.806,2.8358,183900.0
2009-05-20 11:15:00,4.76,4.77,4.7,4.71,354800.0,2.8358,2.8418,2.8001,2.806,354800.0
2009-05-20 11:20:00,4.71,4.71,4.63,4.66,492500.0,2.806,2.806,2.7584,2.7762,492500.0
2009-05-20 11:25:00,4.67,4.67,4.64,4.67,179300.0,2.7822,2.7822,2.7643,2.7822,179300.0
2009-05-20 11:30:00,4.66,4.73,4.66,4.72,311600.0,2.7762,2.8179,2.7762,2.812,311600.0
2009-05-20 11:35:00,4.72,4.73,4.7,4.71,109900.0,2.812,2.8179,2.8001,2.806,109900.0
2009-05-20 11:40:00,4.71,4.72,4.68,4.7,187800.0,2.806,2.812,2.7881,2.8001,187800.0
2009-05-20 11:45:00,4.71,4.72,4.68,4.69,113000.0,2.806,2.812,2.7881,2.7941,113000.0
2009-05-20 11:50:00,4.69,4.7,4.63,4.64,379200.0,2.7941,2.8001,2.7584,2.7643,379200.0
2009-05-20 11:55:00,4.64,4.68,4.62,4.63,242600.0,2.7643,2.7881,2.7524,2.7584,242600.0
2009-05-20 12:00:00,4.62,4.63,4.6,4.63,263800.0,2.7524,2.7584,2.7405,2.7584,263800.0
2009-05-20 12:05:00,4.63,4.68,4.62,4.62,241300.0,2.7584,2.7881,2.7524,2.7524,241300.0
2009-05-20 12:10:00,4.62,4.68,4.62,4.68,270800.0,2.7524,2.7881,2.7524,2.7881,270800.0
2009-05-20 12:15:00,4.67,4.69,4.65,4.67,234100.0,2.7822,2.7941,2.7703,2.7822,234100.0
2009-05-20 12:20:00,4.66,4.68,4.64,4.65,238200.0,2.7762,2.7881,2.7643,2.7703,238200.0
2009-05-20 12:25:00,4.65,4.67,4.64,4.67,158400.0,2.7703,2.7822,2.7643,2.7822,158400.0
2009-05-20 12:30:00,4.67,4.67,4.61,4.61,363600.0,2.7822,2.7822,2.7464,2.7464,363600.0
2009-05-20 12:35:00,4.61,4.62,4.6,4.61,192600.0,2.7464,2.7524,2.7405,2.7464,192600.0
2009-05-20 12:40:00,4.62,4.65,4.6,4.65,183300.0,2.7524,2.7703,2.7405,2.7703,183300.0
2009-05-20 12:45:00,4.65,4.66,4.62,4.64,111700.0,2.7703,2.7762,2.7524,2.7643,111700.0
2009-05-20 12:50:00,4.63,4.64,4.6,4.63,277400.0,2.7584,2.7643,2.7405,2.7584,277400.0
2009-05-20 12:55:00,4.63,4.66,4.61,4.61,248900.0,2.7584,2.7762,2.7464,2.7464,248900.0
2009-05-20 13:00:00,4.61,4.64,4.61,4.62,178800.0,2.7464,2.7643,2.7464,2.7524,178800.0
2009-05-20 13:05:00,4.62,4.63,4.6,4.62,257500.0,2.7524,2.7584,2.7405,2.7524,257500.0
2009-05-20 13:10:00,4.62,4.66,4.61,4.66,209800.0,2.7524,2.7762,2.7464,2.7762,209800.0
2009-05-20 13:15:00,4.67,4.68,4.62,4.62,364000.0,2.7822,2.7881,2.7524,2.7524,364000.0
2009-05-20 13:20:00,4.62,4.65,4.61,4.64,199000.0,2.7524,2.7703,2.7464,2.7643,199000.0
2009-05-20 13:25:00,4.65,4.67,4.63,4.67,97200.0,2.7703,2.7822,2.7584,2.7822,97200.0
2009-05-20 13:30:00,4.67,4.68,4.65,4.66,157100.0,2.7822,2.7881,2.7703,2.7762,157100.0
2009-05-20 13:35:00,4.66,4.7,4.64,4.7,154300.0,2.7762,2.8001,2.7643,2.8001,154300.0
2009-05-20 13:40:00,4.7,4.74,4.68,4.68,231700.0,2.8001,2.8239,2.7881,2.7881,231700.0
2009-05-20 13:45:00,4.68,4.7,4.66,4.7,150300.0,2.7881,2.8001,2.7762,2.8001,150300.0
2009-05-20 13:50:00,4.69,4.7,4.68,4.68,87700.0,2.7941,2.8001,2.7881,2.7881,87700.0
2009-05-20 13:55:00,4.69,4.69,4.66,4.66,52600.0,2.7941,2.7941,2.7762,2.7762,52600.0
2009-05-20 14:00:00,4.66,4.67,4.63,4.64,224200.0,2.7762,2.7822,2.7584,2.7643,224200.0
2009-05-20 14:05:00,4.64,4.67,4.63,4.65,100400.0,2.7643,2.7822,2.7584,2.7703,100400.0
2009-05-20 14:10:00,4.66,4.68,4.63,4.66,159100.0,2.7762,2.7881,2.7584,2.7762,159100.0
2009-05-20 14:15:00,4.65,4.7,4.64,4.7,159500.0,2.7703,2.8001,2.7643,2.8001,159500.0
2009-05-20 14:20:00,4.7,4.72,4.69,4.7,75700.0,2.8001,2.812,2.7941,2.8001,75700.0
2009-05-20 14:25:00,4.71,4.72,4.65,4.66,131800.0,2.806,2.812,2.7703,2.7762,131800.0
2009-05-20 14:30:00,4.66,4.66,4.63,4.65,141200.0,2.7762,2.7762,2.7584,2.7703,141200.0
2009-05-20 14:35:00,4.66,4.67,4.64,4.66,73200.0,2.7762,2.7822,2.7643,2.7762,73200.0
2009-05-20 14:40:00,4.66,4.7,4.66,4.68,161300.0,2.7762,2.8001,2.7762,2.7881,161300.0
2009-05-20 14:45:00,4.68,4.71,4.65,4.68,192000.0,2.7881,2.806,2.7703,2.7881,192000.0
2009-05-20 14:50:00,4.68,4.73,4.65,4.72,593000.0,2.7881,2.8179,2.7703,2.812,593000.0
2009-05-20 14:55:00,4.72,4.74,4.71,4.72,237600.0,2.812,2.8239,2.806,2.812,237600.0
2009-05-20 15:00:00,4.72,4.73,4.7,4.71,248800.0,2.812,2.8179,2.8001,2.806,248800.0
2009-05-20 15:05:00,4.71,4.73,4.7,4.7,156400.0,2.806,2.8179,2.8001,2.8001,156400.0
2009-05-20 15:10:00,4.7,4.73,4.68,4.68,424600.0,2.8001,2.8179,2.7881,2.7881,424600.0
2009-05-20 15:15:00,4.68,4.69,4.67,4.68,138500.0,2.7881,2.7941,2.7822,2.7881,138500.0
2009-05-20 15:20:00,4.68,4.68,4.63,4.65,402000.0,2.7881,2.7881,2.7584,2.7703,402000.0
2009-05-20 15:25:00,4.65,4.69,4.63,4.67,247700.0,2.7703,2.7941,2.7584,2.7822,247700.0
2009-05-20 15:30:00,4.66,4.68,4.63,4.65,226800.0,2.7762,2.7881,2.7584,2.7703,226800.0
2009-05-20 15:35:00,4.66,4.7,4.63,4.66,380900.0,2.7762,2.8001,2.7584,2.7762,380900.0
2009-05-20 15:40:00,4.67,4.67,4.61,4.63,226300.0,2.7822,2.7822,2.7464,2.7584,226300.0
2009-05-20 15:45:00,4.64,4.67,4.63,4.66,330300.0,2.7643,2.7822,2.7584,2.7762,330300.0
2009-05-20 15:50:00,4.66,4.73,4.64,4.71,730400.0,2.7762,2.8179,2.7643,2.806,730400.0
2009-05-20 15:55:00,4.72,4.82,4.7,4.82,1338400.0,2.812,2.8715,2.8001,2.8715,1338400.0
2009-05-21 09:30:00,4.36,4.42,4.27,4.4,1880100.0,2.5975,2.6332,2.5439,2.6213,1880100.0
2009-05-21 09:35:00,4.4,4.41,4.35,4.37,701500.0,2.6213,2.6273,2.5915,2.6035,701500.0
2009-05-21 09:40:00,4.37,4.37,4.27,4.3,1376200.0,2.6035,2.6035,2.5439,2.5618,1376200.0
2009-05-21 09:45:00,4.3,4.44,4.3,4.41,906300.0,2.5618,2.6452,2.5618,2.6273,906300.0
2009-05-21 09:50:00,4.42,4.45,4.36,4.36,964700.0,2.6332,2.6511,2.5975,2.5975,964700.0
2009-05-21 09:55:00,4.35,4.4,4.33,4.34,629400.0,2.5915,2.6213,2.5796,2.5856,629400.0
2009-05-21 10:00:00,4.34,4.34,4.31,4.32,608300.0,2.5856,2.5856,2.5677,2.5737,608300.0
2009-05-21 10:05:00,4.32,4.35,4.31,4.34,730200.0,2.5737,2.5915,2.5677,2.5856,730200.0
2009-05-21 10:10:00,4.33,4.33,4.27,4.28,944200.0,2.5796,2.5796,2.5439,2.5498,944200.0
2009-05-21 10:15:00,4.29,4.3,4.25,4.25,656900.0,2.5558,2.5618,2.532,2.532,656900.0
2009-05-21 10:20:00,4.26,4.28,4.22,4.25,805600.0,2.5379,2.5498,2.5141,2.532,805600.0
2009-05-21 10:25:00,4.25,4.27,4.21,4.22,466200.0,2.532,2.5439,2.5081,2.5141,466200.0
2009-05-21 10:30:00,4.23,4.25,4.19,4.2,852300.0,2.52,2.532,2.4962,2.5022,852300.0
2009-05-21 10:35:00,4.2,4.21,4.14,4.14,1021400.0,2.5022,2.5081,2.4664,2.4664,1021400.0
2009-05-21 10:40:00,4.14,4.17,4.12,4.16,1367900.0,2.4664,2.4843,2.4545,2.4783,1367900.0
2009-05-21 10:45:00,4.16,4.22,4.16,4.19,528500.0,2.4783,2.5141,2.4783,2.4962,528500.0
2009-05-21 10:50:00,4.19,4.19,4.15,4.17,434600.0,2.4962,2.4962,2.4724,2.4843,434600.0
2009-05-21 10:55:00,4.17,4.19,4.14,4.15,449100.0,2.4843,2.4962,2.4664,2.4724,449100.0
2009-05-21 11:00:00,4.15,4.18,4.14,4.18,429500.0,2.4724,2.4903,2.4664,2.4903,429500.0
2009-05-21 11:05:00,4.18,4.19,4.16,4.18,386100.0,2.4903,2.4962,2.4783,2.4903,386100.0
2009-05-21 11:10:00,4.18,4.23,4.17,4.22,390400.0,2.4903,2.52,2.4843,2.5141,390400.0
2009-05-21 11:15:00,4.22,4.23,4.18,4.2,341800.0,2.5141,2.52,2.4903,2.5022,341800.0
2009-05-21 11:20:00,4.2,4.22,4.19,4.21,134500.0,2.5022,2.5141,2.4962,2.5081,134500.0
2009-05-21 11:25:00,4.22,4.24,4.17,4.2,578700.0,2.5141,2.526,2.4843,2.5022,578700.0
2009-05-21 11:30:00,4.2,4.21,4.17,4.18,452100.0,2.5022,2.5081,2.4843,2.4903,452100.0
2009-05-21 11:35:00,4.18,4.18,4.14,4.15,604600.0,2.4903,2.4903,2.4664,2.4724,604600.0
2009-05-21 11:40:00,4.15,4.17,4.14,4.15,856500.0,2.4724,2.4843,2.4664,2.4724,856500.0
2009-05-21 11:45:00,4.16,4.21,4.15,4.2,545500.0,2.4783,2.5081,2.4724,2.5022,545500.0
2009-05-21 11:50:00,4.21,4.27,4.2,4.27,329900.0,2.5081,2.5439,2.5022,2.5439,329900.0
2009-05-21 11:55:00,4.27,4.4,4.26,4.37,952000.0,2.5439,2.6213,2.5379,2.6035,952000.0
2009-05-21 12:00:00,4.37,4.4,4.3,4.31,894300.0,2.6035,2.6213,2.5618,2.5677,894300.0
2009-05-21 12:05:00,4.32,4.32,4.28,4.29,280800.0,2.5737,2.5737,2.5498,2.5558,280800.0
2009-05-21 12:10:00,4.29,4.3,4.25,4.26,188500.0,2.5558,2.5618,2.532,2.5379,188500.0
2009-05-21 12:15:00,4.26,4.32,4.26,4.31,246800.0,2.5379,2.5737,2.5379,2.5677,246800.0
2009-05-21 12:20:00,4.31,4.34,4.3,4.34,108000.0,2.5677,2.5856,2.5618,2.5856,108000.0
2009-05-21 12:25:00,4.33,4.34,4.31,4.31,108200.0,2.5796,2.5856,2.5677,2.5677,108200.0
2009-05-21 12:30:00,4.32,4.36,4.31,4.36,177500.0,2.5737,2.5975,2.5677,2.5975,177500.0
2009-05-21 12:35:00,4.36,4.38,4.35,4.36,154400.0,2.5975,2.6094,2.5915,2.5975,154400.0
2009-05-21 12:40:00,4.36,4.36,4.32,4.34,156400.0,2.5975,2.5975,2.5737,2.5856,156400.0
2009-05-21 12:45:00,4.34,4.35,4.32,4.34,110000.0,2.5856,2.5915,2.5737,2.5856,110000.0
2009-05-21 12:50:00,4.34,4.35,4.33,4.35,134400.0,2.5856,2.5915,2.5796,2.5915,134400.0
2009-05-21 12:55:00,4.35,4.38,4.34,4.37,119300.0,2.5915,2.6094,2.5856,2.6035,119300.0
2009-05-21 13:00:00,4.36,4.39,4.35,4.35,178000.0,2.5975,2.6154,2.5915,2.5915,178000.0
2009-05-21 13:05:00,4.35,4.35,4.33,4.34,67900.0,2.5915,2.5915,2.5796,2.5856,67900.0
2009-05-21 13:10:00,4.33,4.34,4.32,4.32,128700.0,2.5796,2.5856,2.5737,2.5737,128700.0
2009-05-21 13:15:00,4.32,4.32,4.3,4.3,126100.0,2.5737,2.5737,2.5618,2.5618,126100.0
2009-05-21 13:20:00,4.3,4.34,4.29,4.33,187400.0,2.5618,2.5856,2.5558,2.5796,187400.0
2009-05-21 13:25:00,4.33,4.33,4.3,4.31,105000.0,2.5796,2.5796,2.5618,2.5677,105000.0
2009-05-21 13:30:00,4.31,4.31,4.3,4.3,248600.0,2.5677,2.5677,2.5618,2.5618,248600.0
2009-05-21 13:35:00,4.3,4.3,4.26,4.28,196600.0,2.5618,2.5618,2.5379,2.5498,196600.0
2009-05-21 13:40:00,4.28,4.29,4.27,4.28,95600.0,2.5498,2.5558,2.5439,2.5498,95600.0
2009-05-21 13:45:00,4.29,4.34,4.28,4.31,122500.0,2.5558,2.5856,2.5498,2.5677,122500.0
2009-05-21 13:50:00,4.3,4.32,4.27,4.32,257300.0,2.5618,2.5737,2.5439,2.5737,257300.0
2009-05-21 13:55:00,4.31,4.33,4.28,4.28,111900.0,2.5677,2.5796,2.5498,2.5498,111900.0
2009-05-21 14:00:00,4.28,4.29,4.27,4.28,146500.0,2.5498,2.5558,2.5439,2.5498,146500.0
2009-05-21 14:05:00,4.28,4.28,4.25,4.26,178800.0,2.5498,2.5498,2.532,2.5379,178800.0
2009-05-21 14:10:00,4.25,4.26,4.22,4.25,313600.0,2.532,2.5379,2.5141,2.532,313600.0
2009-05-21 14:15:00,4.24,4.29,4.23,4.27,126700.0,2.526,2.5558,2.52,2.5439,126700.0
2009-05-21 14:20:00,4.27,4.28,4.22,4.26,304300.0,2.5439,2.5498,2.5141,2.5379,304300.0
2009-05-21 14:25:00,4.26,4.26,4.23,4.26,109500.0,2.5379,2.5379,2.52,2.5379,109500.0
2009-05-21 14:30:00,4.26,4.26,4.23,4.25,129600.0,2.5379,2.5379,2.52,2.532,129600.0
2009-05-21 14:35:00,4.25,4.27,4.22,4.22,161000.0,2.532,2.5439,2.5141,2.5141,161000.0
2009-05-21 14:40:00,4.23,4.24,4.22,4.23,111900.0,2.52,2.526,2.5141,2.52,111900.0
2009-05-21 14:45:00,4.22,4.23,4.2,4.22,176800.0,2.5141,2.52,2.5022,2.5141,176800.0
2009-05-21 14:50:00,4.22,4.23,4.18,4.2,315700.0,2.5141,2.52,2.4903,2.5022,315700.0
2009-05-21 14:55:00,4.2,4.2,4.18,4.2,258600.0,2.5022,2.5022,2.4903,2.5022,258600.0
2009-05-21 15:00:00,4.2,4.21,4.18,4.2,350100.0,2.5022,2.5081,2.4903,2.5022,350100.0
2009-05-21 15:05:00,4.2,4.22,4.18,4.2,163600.0,2.5022,2.5141,2.4903,2.5022,163600.0
2009-05-21 15:10:00,4.19,4.22,4.19,4.22,138500.0,2.4962,2.5141,2.4962,2.5141,138500.0
2009-05-21 15:15:00,4.21,4.24,4.21,4.23,113200.0,2.5081,2.526,2.5081,2.52,113200.0
2009-05-21 15:20:00,4.23,4.23,4.2,4.21,150600.0,2.52,2.52,2.5022,2.5081,150600.0
2009-05-21 15:25:00,4.2,4.23,4.19,4.22,221200.0,2.5022,2.52,2.4962,2.5141,221200.0
2009-05-21 15:30:00,4.23,4.29,4.21,4.22,565200.0,2.52,2.5558,2.5081,2.5141,565200.0
2009-05-21 15:35:00,4.22,4.28,4.21,4.24,261200.0,2.5141,2.5498,2.5081,2.526,261200.0
2009-05-21 15:40:00,4.24,4.25,4.19,4.2,590100.0,2.526,2.532,2.4962,2.5022,590100.0
2009-05-21 15:45:00,4.2,4.24,4.19,4.22,740500.0,2.5022,2.526,2.4962,2.5141,740500.0
2009-05-21 15:50:00,4.21,4.27,4.21,4.27,591600.0,2.5081,2.5439,2.5081,2.5439,591600.0
2009-05-21 15:55:00,4.27,4.31,4.23,4.28,1468100.0,2.5439,2.5677,2.52,2.5498,1468100.0
2009-05-22 09:30:00,4.38,4.41,4.28,4.3,628400.0,2.6094,2.6273,2.5498,2.5618,628400.0
2009-05-22 09:35:00,4.29,4.3,4.21,4.24,464800.0,2.5558,2.5618,2.5081,2.526,464800.0
2009-05-22 09:40:00,4.24,4.33,4.22,4.3,540300.0,2.526,2.5796,2.5141,2.5618,540300.0
2009-05-22 09:45:00,4.3,4.31,4.27,4.28,240700.0,2.5618,2.5677,2.5439,2.5498,240700.0
2009-05-22 09:50:00,4.28,4.29,4.25,4.25,305500.0,2.5498,2.5558,2.532,2.532,305500.0
2009-05-22 09:55:00,4.26,4.29,4.25,4.28,178500.0,2.5379,2.5558,2.532,2.5498,178500.0
2009-05-22 10:00:00,4.29,4.29,4.26,4.29,211400.0,2.5558,2.5558,2.5379,2.5558,211400.0
2009-05-22 10:05:00,4.29,4.3,4.25,4.25,273700.0,2.5558,2.5618,2.532,2.532,273700.0
2009-05-22 10:10:00,4.25,4.27,4.22,4.23,209400.0,2.532,2.5439,2.5141,2.52,209400.0
2009-05-22 10:15:00,4.24,4.25,4.21,4.25,258700.0,2.526,2.532,2.5081,2.532,258700.0
2009-05-22 10:20:00,4.25,4.25,4.22,4.24,219800.0,2.532,2.532,2.5141,2.526,219800.0
2009-05-22 10:25:00,4.23,4.26,4.22,4.24,255900.0,2.52,2.5379,2.5141,2.526,255900.0
2009-05-22 10:30:00,4.24,4.25,4.21,4.24,136200.0,2.526,2.532,2.5081,2.526,136200.0
2009-05-22 10:35:00,4.24,4.24,4.22,4.23,143900.0,2.526,2.526,2.5141,2.52,143900.0
2009-05-22 10:40:00,4.22,4.24,4.22,4.23,95200.0,2.5141,2.526,2.5141,2.52,95200.0
2009-05-22 10:45:00,4.24,4.24,4.23,4.24,125200.0,2.526,2.526,2.52,2.526,125200.0
2009-05-22 10:50:00,4.24,4.25,4.23,4.24,92800.0,2.526,2.532,2.52,2.526,92800.0
2009-05-22 10:55:00,4.23,4.24,4.22,4.23,101700.0,2.52,2.526,2.5141,2.52,101700.0
2009-05-22 11:00:00,4.23,4.23,4.2,4.2,152900.0,2.52,2.52,2.5022,2.5022,152900.0
2009-05-22 11:05:00,4.21,4.22,4.18,4.19,402500.0,2.5081,2.5141,2.4903,2.4962,402500.0
2009-05-22 11:10:00,4.2,4.2,4.17,4.17,196500.0,2.5022,2.5022,2.4843,2.4843,196500.0
2009-05-22 11:15:00,4.18,4.19,4.15,4.16,274700.0,2.4903,2.4962,2.4724,2.4783,274700.0
2009-05-22 11:20:00,4.16,4.16,4.14,4.14,383700.0,2.4783,2.4783,2.4664,2.4664,383700.0
2009-05-22 11:25:00,4.15,4.19,4.14,4.19,310300.0,2.4724,2.4962,2.4664,2.4962,310300.0
2009-05-22 11:30:00,4.18,4.22,4.16,4.17,419400.0,2.4903,2.5141,2.4783,2.4843,419400.0
2009-05-22 11:35:00,4.18,4.18,4.15,4.16,82900.0,2.4903,2.4903,2.4724,2.4783,82900.0
2009-05-22 11:40:00,4.16,4.19,4.16,4.17,240600.0,2.4783,2.4962,2.4783,2.4843,240600.0
2009-05-22 11:45:00,4.17,4.17,4.16,4.17,79700.0,2.4843,2.4843,2.4783,2.4843,79700.0
2009-05-22 11:50:00,4.17,4.17,4.14,4.16,161400.0,2.4843,2.4843,2.4664,2.4783,161400.0
2009-05-22 11:55:00,4.16,4.16,4.14,4.16,168200.0,2.4783,2.4783,2.4664,2.4783,168200.0
2009-05-22 12:00:00,4.15,4.17,4.15,4.16,108100.0,2.4724,2.4843,2.4724,2.4783,108100.0
2009-05-22 12:05:00,4.16,4.16,4.15,4.16,45400.0,2.4783,2.4783,2.4724,2.4783,45400.0
2009-05-22 12:10:00,4.16,4.17,4.15,4.16,181400.0,2.4783,2.4843,2.4724,2.4783,181400.0
2009-05-22 12:15:00,4.16,4.16,4.14,4.16,151200.0,2.4783,2.4783,2.4664,2.4783,151200.0
2009-05-22 12:20:00,4.16,4.16,4.13,4.14,192200.0,2.4783,2.4783,2.4605,2.4664,192200.0
2009-05-22 12:25:00,4.14,4.14,4.13,4.14,118100.0,2.4664,2.4664,2.4605,2.4664,118100.0
2009-05-22 12:30:00,4.14,4.14,4.13,4.14,107000.0,2.4664,2.4664,2.4605,2.4664,107000.0
2009-05-22 12:35:00,4.13,4.15,4.13,4.14,114400.0,2.4605,2.4724,2.4605,2.4664,114400.0
2009-05-22 12:40:00,4.15,4.18,4.14,4.17,193000.0,2.4724,2.4903,2.4664,2.4843,193000.0
2009-05-22 12:45:00,4.17,4.17,4.16,4.17,31200.0,2.4843,2.4843,2.4783,2.4843,31200.0
2009-05-22 12:50:00,4.17,4.2,4.16,4.2,133300.0,2.4843,2.5022,2.4783,2.5022,133300.0
2009-05-22 12:55:00,4.2,4.23,4.19,4.22,124000.0,2.5022,2.52,2.4962,2.5141,124000.0
2009-05-22 13:00:00,4.22,4.24,4.2,4.22,284000.0,2.5141,2.526,2.5022,2.5141,284000.0
2009-05-22 13:05:00,4.21,4.22,4.19,4.2,60200.0,2.5081,2.5141,2.4962,2.5022,60200.0
2009-05-22 13:10:00,4.2,4.2,4.16,4.18,177700.0,2.5022,2.5022,2.4783,2.4903,177700.0
2009-05-22 13:15:00,4.17,4.21,4.17,4.18,136500.0,2.4843,2.5081,2.4843,2.4903,136500.0
2009-05-22 13:20:00,4.18,4.2,4.18,4.2,41700.0,2.4903,2.5022,2.4903,2.5022,41700.0
2009-05-22 13:25:00,4.19,4.22,4.19,4.2,52500.0,2.4962,2.5141,2.4962,2.5022,52500.0
2009-05-22 13:30:00,4.2,4.21,4.16,4.17,118300.0,2.5022,2.5081,2.4783,2.4843,118300.0
2009-05-22 13:35:00,4.18,4.2,4.17,4.19,74800.0,2.4903,2.5022,2.4843,2.4962,74800.0
2009-05-22 13:40:00,4.19,4.2,4.18,4.2,45100.0,2.4962,2.5022,2.4903,2.5022,45100.0
2009-05-22 13:45:00,4.2,4.21,4.18,4.19,79300.0,2.5022,2.5081,2.4903,2.4962,79300.0
2009-05-22 13:50:00,4.19,4.2,4.18,4.18,67000.0,2.4962,2.5022,2.4903,2.4903,67000.0
2009-05-22 13:55:00,4.18,4.19,4.17,4.19,74600.0,2.4903,2.4962,2.4843,2.4962,74600.0
2009-05-22 14:00:00,4.19,4.2,4.18,4.18,48800.0,2.4962,2.5022,2.4903,2.4903,48800.0
2009-05-22 14:05:00,4.18,4.19,4.16,4.16,78600.0,2.4903,2.4962,2.4783,2.4783,78600.0
2009-05-22 14:10:00,4.16,4.17,4.15,4.15,128000.0,2.4783,2.4843,2.4724,2.4724,128000.0
2009-05-22 14:15:00,4.16,4.16,4.15,4.15,83700.0,2.4783,2.4783,2.4724,2.4724,83700.0
2009-05-22 14:20:00,4.15,4.18,4.15,4.16,137000.0,2.4724,2.4903,2.4724,2.4783,137000.0
2009-05-22 14:25:00,4.15,4.17,4.15,4.15,246900.0,2.4724,2.4843,2.4724,2.4724,246900.0
2009-05-22 14:30:00,4.15,4.16,4.14,4.14,59300.0,2.4724,2.4783,2.4664,2.4664,59300.0
2009-05-22 14:35:00,4.14,4.15,4.14,4.15,57500.0,2.4664,2.4724,2.4664,2.4724,57500.0
2009-05-22 14:40:00,4.14,4.18,4.14,4.17,179500.0,2.4664,2.4903,2.4664,2.4843,179500.0
2009-05-22 14:45:00,4.17,4.18,4.16,4.17,68400.0,2.4843,2.4903,2.4783,2.4843,68400.0
2009-05-22 14:50:00,4.17,4.17,4.16,4.17,93700.0,2.4843,2.4843,2.4783,2.4843,93700.0
2009-05-22 14:55:00,4.17,4.22,4.16,4.22,168800.0,2.4843,2.5141,2.4783,2.5141,168800.0
2009-05-22 15:00:00,4.22,4.22,4.19,4.19,124100.0,2.5141,2.5141,2.4962,2.4962,124100.0
2009-05-22 15:05:00,4.2,4.23,4.19,4.23,138300.0,2.5022,2.52,2.4962,2.52,138300.0
2009-05-22 15:10:00,4.23,4.25,4.2,4.2,270400.0,2.52,2.532,2.5022,2.5022,270400.0
2009-05-22 15:15:00,4.2,4.24,4.2,4.22,175800.0,2.5022,2.526,2.5022,2.5141,175800.0
2009-05-22 15:20:00,4.22,4.22,4.19,4.19,163100.0,2.5141,2.5141,2.4962,2.4962,163100.0
2009-05-22 15:25:00,4.19,4.23,4.19,4.22,352200.0,2.4962,2.52,2.4962,2.5141,352200.0
2009-05-22 15:30:00,4.21,4.24,4.2,4.23,131600.0,2.5081,2.526,2.5022,2.52,131600.0
2009-05-22 15:35:00,4.23,4.29,4.22,4.28,464200.0,2.52,2.5558,2.5141,2.5498,464200.0
2009-05-22 15:40:00,4.28,4.28,4.26,4.26,393900.0,2.5498,2.5498,2.5379,2.5379,393900.0
2009-05-22 15:45:00,4.27,4.27,4.22,4.23,473300.0,2.5439,2.5439,2.5141,2.52,473300.0
2009-05-22 15:50:00,4.24,4.26,4.21,4.21,367500.0,2.526,2.5379,2.5081,2.5081,367500.0
2009-05-22 15:55:00,4.21,4.25,4.2,4.23,662500.0,2.5081,2.532,2.5022,2.52,662500.0
2009-05-26 09:30:00,4.15,4.24,4.1,4.23,491200.0,2.4724,2.526,2.4426,2.52,491200.0
2009-05-26 09:35:00,4.22,4.25,4.16,4.2,220800.0,2.5141,2.532,2.4783,2.5022,220800.0
2009-05-26 09:40:00,4.2,4.2,4.14,4.16,295700.0,2.5022,2.5022,2.4664,2.4783,295700.0
2009-05-26 09:45:00,4.16,4.17,4.11,4.11,336200.0,2.4783,2.4843,2.4486,2.4486,336200.0
2009-05-26 09:50:00,4.11,4.14,4.08,4.1,513900.0,2.4486,2.4664,2.4307,2.4426,513900.0
2009-05-26 09:55:00,4.1,4.11,4.08,4.1,405900.0,2.4426,2.4486,2.4307,2.4426,405900.0
2009-05-26 10:00:00,4.1,4.15,4.09,4.14,689600.0,2.4426,2.4724,2.4366,2.4664,689600.0
2009-05-26 10:05:00,4.14,4.15,4.11,4.11,493500.0,2.4664,2.4724,2.4486,2.4486,493500.0
2009-05-26 10:10:00,4.11,4.14,4.11,4.14,207200.0,2.4486,2.4664,2.4486,2.4664,207200.0
2009-05-26 10:15:00,4.14,4.15,4.12,4.14,225100.0,2.4664,2.4724,2.4545,2.4664,225100.0
2009-05-26 10:20:00,4.14,4.14,4.12,4.13,150600.0,2.4664,2.4664,2.4545,2.4605,150600.0
2009-05-26 10:25:00,4.12,4.13,4.1,4.11,229800.0,2.4545,2.4605,2.4426,2.4486,229800.0
2009-05-26 10:30:00,4.11,4.14,4.1,4.13,348500.0,2.4486,2.4664,2.4426,2.4605,348500.0
2009-05-26 10:35:00,4.13,4.15,4.12,4.13,291400.0,2.4605,2.4724,2.4545,2.4605,291400.0
2009-05-26 10:40:00,4.12,4.14,4.12,4.13,154400.0,2.4545,2.4664,2.4545,2.4605,154400.0
2009-05-26 10:45:00,4.13,4.15,4.12,4.14,136000.0,2.4605,2.4724,2.4545,2.4664,136000.0
2009-05-26 10:50:00,4.14,4.16,4.13,4.13,487200.0,2.4664,2.4783,2.4605,2.4605,487200.0
2009-05-26 10:55:00,4.13,4.14,4.12,4.12,105600.0,2.4605,2.4664,2.4545,2.4545,105600.0
2009-05-26 11:00:00,4.12,4.13,4.12,4.13,143500.0,2.4545,2.4605,2.4545,2.4605,143500.0
2009-05-26 11:05:00,4.12,4.13,4.11,4.11,256100.0,2.4545,2.4605,2.4486,2.4486,256100.0
2009-05-26 11:10:00,4.11,4.12,4.09,4.11,336900.0,2.4486,2.4545,2.4366,2.4486,336900.0
2009-05-26 11:15:00,4.11,4.12,4.1,4.12,107700.0,2.4486,2.4545,2.4426,2.4545,107700.0
2009-05-26 11:20:00,4.11,4.14,4.11,4.14,188200.0,2.4486,2.4664,2.4486,2.4664,188200.0
2009-05-26 11:25:00,4.14,4.14,4.12,4.14,214000.0,2.4664,2.4664,2.4545,2.4664,214000.0
2009-05-26 11:30:00,4.14,4.14,4.13,4.14,72400.0,2.4664,2.4664,2.4605,2.4664,72400.0
2009-05-26 11:35:00,4.13,4.15,4.11,4.14,205300.0,2.4605,2.4724,2.4486,2.4664,205300.0
2009-05-26 11:40:00,4.14,4.14,4.13,4.14,65100.0,2.4664,2.4664,2.4605,2.4664,65100.0
2009-05-26 11:45:00,4.13,4.14,4.13,4.14,50800.0,2.4605,2.4664,2.4605,2.4664,50800.0
2009-05-26 11:50:00,4.13,4.14,4.13,4.13,130400.0,2.4605,2.4664,2.4605,2.4605,130400.0
2009-05-26 11:55:00,4.13,4.15,4.12,4.13,175300.0,2.4605,2.4724,2.4545,2.4605,175300.0
2009-05-26 12:00:00,4.13,4.15,4.12,4.14,240300.0,2.4605,2.4724,2.4545,2.4664,240300.0
2009-05-26 12:05:00,4.13,4.13,4.11,4.11,195400.0,2.4605,2.4605,2.4486,2.4486,195400.0
2009-05-26 12:10:00,4.11,4.12,4.11,4.12,35900.0,2.4486,2.4545,2.4486,2.4545,35900.0
2009-05-26 12:15:00,4.12,4.12,4.11,4.12,28900.0,2.4545,2.4545,2.4486,2.4545,28900.0
2009-05-26 12:20:00,4.11,4.12,4.11,4.11,54100.0,2.4486,2.4545,2.4486,2.4486,54100.0
2009-05-26 12:25:00,4.11,4.14,4.11,4.13,162500.0,2.4486,2.4664,2.4486,2.4605,162500.0
2009-05-26 12:30:00,4.13,4.15,4.13,4.15,111700.0,2.4605,2.4724,2.4605,2.4724,111700.0
2009-05-26 12:35:00,4.15,4.18,4.14,4.15,307500.0,2.4724,2.4903,2.4664,2.4724,307500.0
2009-05-26 12:40:00,4.15,4.16,4.15,4.16,35900.0,2.4724,2.4783,2.4724,2.4783,35900.0
2009-05-26 12:45:00,4.16,4.19,4.15,4.19,123600.0,2.4783,2.4962,2.4724,2.4962,123600.0
2009-05-26 12:50:00,4.19,4.23,4.18,4.23,466000.0,2.4962,2.52,2.4903,2.52,466000.0
2009-05-26 12:55:00,4.22,4.27,4.21,4.24,504300.0,2.5141,2.5439,2.5081,2.526,504300.0
2009-05-26 13:00:00,4.24,4.26,4.23,4.26,317200.0,2.526,2.5379,2.52,2.5379,317200.0
2009-05-26 13:05:00,4.25,4.28,4.25,4.27,187500.0,2.532,2.5498,2.532,2.5439,187500.0
2009-05-26 13:10:00,4.27,4.28,4.23,4.26,246600.0,2.5439,2.5498,2.52,2.5379,246600.0
2009-05-26 13:15:00,4.26,4.31,4.26,4.3,406600.0,2.5379,2.5677,2.5379,2.5618,406600.0
2009-05-26 13:20:00,4.3,4.31,4.26,4.28,208300.0,2.5618,2.5677,2.5379,2.5498,208300.0
2009-05-26 13:25:00,4.28,4.3,4.28,4.29,73200.0,2.5498,2.5618,2.5498,2.5558,73200.0
2009-05-26 13:30:00,4.28,4.29,4.24,4.27,112600.0,2.5498,2.5558,2.526,2.5439,112600.0
2009-05-26 13:35:00,4.27,4.29,4.26,4.29,92500.0,2.5439,2.5558,2.5379,2.5558,92500.0
2009-05-26 13:40:00,4.28,4.3,4.27,4.28,179700.0,2.5498,2.5618,2.5439,2.5498,179700.0
2009-05-26 13:45:00,4.27,4.29,4.26,4.27,180600.0,2.5439,2.5558,2.5379,2.5439,180600.0
2009-05-26 13:50:00,4.27,4.29,4.27,4.29,90000.0,2.5439,2.5558,2.5439,2.5558,90000.0
2009-05-26 13:55:00,4.29,4.3,4.28,4.3,83600.0,2.5558,2.5618,2.5498,2.5618,83600.0
2009-05-26 14:00:00,4.3,4.33,4.29,4.29,326100.0,2.5618,2.5796,2.5558,2.5558,326100.0
2009-05-26 14:05:00,4.3,4.31,4.28,4.29,145800.0,2.5618,2.5677,2.5498,2.5558,145800.0
2009-05-26 14:10:00,4.29,4.3,4.26,4.27,95400.0,2.5558,2.5618,2.5379,2.5439,95400.0
2009-05-26 14:15:00,4.27,4.3,4.26,4.29,208400.0,2.5439,2.5618,2.5379,2.5558,208400.0
2009-05-26 14:20:00,4.29,4.3,4.27,4.28,202400.0,2.5558,2.5618,2.5439,2.5498,202400.0
2009-05-26 14:25:00,4.28,4.29,4.28,4.28,110700.0,2.5498,2.5558,2.5498,2.5498,110700.0
2009-05-26 14:30:00,4.28,4.29,4.28,4.28,84700.0,2.5498,2.5558,2.5498,2.5498,84700.0
2009-05-26 14:35:00,4.29,4.29,4.28,4.29,139600.0,2.5558,2.5558,2.5498,2.5558,139600.0
2009-05-26 14:40:00,4.28,4.3,4.28,4.3,144100.0,2.5498,2.5618,2.5498,2.5618,144100.0
2009-05-26 14:45:00,4.3,4.32,4.27,4.27,306100.0,2.5618,2.5737,2.5439,2.5439,306100.0
2009-05-26 14:50:00,4.27,4.28,4.25,4.28,229200.0,2.5439,2.5498,2.532,2.5498,229200.0
2009-05-26 14:55:00,4.28,4.28,4.24,4.25,283900.0,2.5498,2.5498,2.526,2.532,283900.0
2009-05-26 15:00:00,4.24,4.3,4.24,4.28,288900.0,2.526,2.5618,2.526,2.5498,288900.0
2009-05-26 15:05:00,4.28,4.3,4.26,4.28,600900.0,2.5498,2.5618,2.5379,2.5498,600900.0
2009-05-26 15:10:00,4.28,4.29,4.26,4.28,268300.0,2.5498,2.5558,2.5379,2.5498,268300.0
2009-05-26 15:15:00,4.27,4.28,4.23,4.28,189100.0,2.5439,2.5498,2.52,2.5498,189100.0
2009-05-26 15:20:00,4.28,4.28,4.22,4.26,239400.0,2.5498,2.5498,2.5141,2.5379,239400.0
2009-05-26 15:25:00,4.25,4.28,4.25,4.27,144100.0,2.532,2.5498,2.532,2.5439,144100.0
2009-05-26 15:30:00,4.26,4.31,4.25,4.31,329400.0,2.5379,2.5677,2.532,2.5677,329400.0
2009-05-26 15:35:00,4.31,4.32,4.29,4.32,244500.0,2.5677,2.5737,2.5558,2.5737,244500.0
2009-05-26 15:40:00,4.32,4.32,4.25,4.3,502500.0,2.5737,2.5737,2.532,2.5618,502500.0
2009-05-26 15:45:00,4.3,4.3,4.25,4.28,496900.0,2.5618,2.5618,2.532,2.5498,496900.0
2009-05-26 15:50:00,4.28,4.28,4.23,4.26,769900.0,2.5498,2.5498,2.52,2.5379,769900.0
2009-05-26 15:55:00,4.26,4.29,4.25,4.25,764400.0,2.5379,2.5558,2.532,2.532,764400.0
2009-05-27 09:30:00,4.27,4.32,4.25,4.26,176500.0,2.5439,2.5737,2.532,2.5379,176500.0
2009-05-27 09:35:00,4.26,4.31,4.26,4.29,166800.0,2.5379,2.5677,2.5379,2.5558,166800.0
2009-05-27 09:40:00,4.28,4.29,4.17,4.18,1173500.0,2.5498,2.5558,2.4843,2.4903,1173500.0
2009-05-27 09:45:00,4.18,4.23,4.18,4.23,343100.0,2.4903,2.52,2.4903,2.52,343100.0
2009-05-27 09:50:00,4.23,4.24,4.19,4.2,395000.0,2.52,2.526,2.4962,2.5022,395000.0
2009-05-27 09:55:00,4.19,4.2,4.16,4.18,407200.0,2.4962,2.5022,2.4783,2.4903,407200.0
2009-05-27 10:00:00,4.18,4.23,4.16,4.16,579000.0,2.4903,2.52,2.4783,2.4783,579000.0
2009-05-27 10:05:00,4.16,4.19,4.13,4.19,501200.0,2.4783,2.4962,2.4605,2.4962,501200.0
2009-05-27 10:10:00,4.19,4.19,4.14,4.15,368600.0,2.4962,2.4962,2.4664,2.4724,368600.0
2009-05-27 10:15:00,4.15,4.16,4.13,4.15,428200.0,2.4724,2.4783,2.4605,2.4724,428200.0
2009-05-27 10:20:00,4.14,4.15,4.13,4.15,267700.0,2.4664,2.4724,2.4605,2.4724,267700.0
2009-05-27 10:25:00,4.15,4.16,4.11,4.15,775200.0,2.4724,2.4783,2.4486,2.4724,775200.0
2009-05-27 10:30:00,4.15,4.15,4.13,4.14,254700.0,2.4724,2.4724,2.4605,2.4664,254700.0
2009-05-27 10:35:00,4.13,4.16,4.12,4.16,322000.0,2.4605,2.4783,2.4545,2.4783,322000.0
2009-05-27 10:40:00,4.16,4.17,4.13,4.13,241000.0,2.4783,2.4843,2.4605,2.4605,241000.0
2009-05-27 10:45:00,4.13,4.15,4.13,4.15,202600.0,2.4605,2.4724,2.4605,2.4724,202600.0
2009-05-27 10:50:00,4.15,4.17,4.13,4.14,303500.0,2.4724,2.4843,2.4605,2.4664,303500.0
2009-05-27 10:55:00,4.15,4.17,4.14,4.17,136000.0,2.4724,2.4843,2.4664,2.4843,136000.0
2009-05-27 11:00:00,4.16,4.17,4.13,4.14,215100.0,2.4783,2.4843,2.4605,2.4664,215100.0
2009-05-27 11:05:00,4.13,4.15,4.12,4.15,261600.0,2.4605,2.4724,2.4545,2.4724,261600.0
2009-05-27 11:10:00,4.15,4.15,4.12,4.14,286000.0,2.4724,2.4724,2.4545,2.4664,286000.0
2009-05-27 11:15:00,4.14,4.14,4.1,4.11,420800.0,2.4664,2.4664,2.4426,2.4486,420800.0
2009-05-27 11:20:00,4.12,4.12,4.11,4.12,149200.0,2.4545,2.4545,2.4486,2.4545,149200.0
2009-05-27 11:25:00,4.11,4.13,4.11,4.12,140200.0,2.4486,2.4605,2.4486,2.4545,140200.0
2009-05-27 11:30:00,4.13,4.14,4.11,4.12,216600.0,2.4605,2.4664,2.4486,2.4545,216600.0
2009-05-27 11:35:00,4.13,4.15,4.12,4.15,140400.0,2.4605,2.4724,2.4545,2.4724,140400.0
2009-05-27 11:40:00,4.15,4.15,4.13,4.13,103300.0,2.4724,2.4724,2.4605,2.4605,103300.0
2009-05-27 11:45:00,4.14,4.15,4.13,4.15,155500.0,2.4664,2.4724,2.4605,2.4724,155500.0
2009-05-27 11:50:00,4.14,4.15,4.14,4.14,155900.0,2.4664,2.4724,2.4664,2.4664,155900.0
2009-05-27 11:55:00,4.14,4.15,4.14,4.15,100000.0,2.4664,2.4724,2.4664,2.4724,100000.0
2009-05-27 12:00:00,4.15,4.21,4.14,4.19,598700.0,2.4724,2.5081,2.4664,2.4962,598700.0
2009-05-27 12:05:00,4.19,4.2,4.15,4.19,219300.0,2.4962,2.5022,2.4724,2.4962,219300.0
2009-05-27 12:10:00,4.2,4.2,4.17,4.18,178900.0,2.5022,2.5022,2.4843,2.4903,178900.0
2009-05-27 12:15:00,4.18,4.22,4.18,4.21,249300.0,2.4903,2.5141,2.4903,2.5081,249300.0
2009-05-27 12:20:00,4.21,4.23,4.2,4.22,263500.0,2.5081,2.52,2.5022,2.5141,263500.0
2009-05-27 12:25:00,4.22,4.23,4.2,4.21,162200.0,2.5141,2.52,2.5022,2.5081,162200.0
2009-05-27 12:30:00,4.2,4.21,4.2,4.21,42200.0,2.5022,2.5081,2.5022,2.5081,42200.0
2009-05-27 12:35:00,4.2,4.21,4.2,4.21,86600.0,2.5022,2.5081,2.5022,2.5081,86600.0
2009-05-27 12:40:00,4.21,4.23,4.2,4.21,171600.0,2.5081,2.52,2.5022,2.5081,171600.0
2009-05-27 12:45:00,4.22,4.23,4.21,4.22,105000.0,2.5141,2.52,2.5081,2.5141,105000.0
2009-05-27 12:50:00,4.23,4.23,4.21,4.21,119300.0,2.52,2.52,2.5081,2.5081,119300.0
2009-05-27 12:55:00,4.2,4.21,4.18,4.2,138900.0,2.5022,2.5081,2.4903,2.5022,138900.0
2009-05-27 13:00:00,4.2,4.21,4.19,4.2,56100.0,2.5022,2.5081,2.4962,2.5022,56100.0
2009-05-27 13:05:00,4.21,4.21,4.18,4.18,44100.0,2.5081,2.5081,2.4903,2.4903,44100.0
2009-05-27 13:10:00,4.18,4.19,4.18,4.18,40200.0,2.4903,2.4962,2.4903,2.4903,40200.0
2009-05-27 13:15:00,4.19,4.2,4.18,4.2,44600.0,2.4962,2.5022,2.4903,2.5022,44600.0
2009-05-27 13:20:00,4.2,4.2,4.19,4.2,57200.0,2.5022,2.5022,2.4962,2.5022,57200.0
2009-05-27 13:25:00,4.2,4.2,4.19,4.2,33600.0,2.5022,2.5022,2.4962,2.5022,33600.0
2009-05-27 13:30:00,4.19,4.2,4.18,4.18,73000.0,2.4962,2.5022,2.4903,2.4903,73000.0
2009-05-27 13:35:00,4.18,4.18,4.17,4.17,161200.0,2.4903,2.4903,2.4843,2.4843,161200.0
2009-05-27 13:40:00,4.17,4.18,4.15,4.15,158900.0,2.4843,2.4903,2.4724,2.4724,158900.0
2009-05-27 13:45:00,4.15,4.16,4.14,4.14,97800.0,2.4724,2.4783,2.4664,2.4664,97800.0
2009-05-27 13:50:00,4.14,4.15,4.13,4.15,156000.0,2.4664,2.4724,2.4605,2.4724,156000.0
2009-05-27 13:55:00,4.15,4.15,4.14,4.14,48600.0,2.4724,2.4724,2.4664,2.4664,48600.0
2009-05-27 14:00:00,4.14,4.17,4.14,4.15,170900.0,2.4664,2.4843,2.4664,2.4724,170900.0
2009-05-27 14:05:00,4.14,4.15,4.13,4.14,95000.0,2.4664,2.4724,2.4605,2.4664,95000.0
2009-05-27 14:10:00,4.13,4.15,4.13,4.14,277300.0,2.4605,2.4724,2.4605,2.4664,277300.0
2009-05-27 14:15:00,4.14,4.14,4.11,4.13,295900.0,2.4664,2.4664,2.4486,2.4605,295900.0
2009-05-27 14:20:00,4.13,4.13,4.1,4.1,201200.0,2.4605,2.4605,2.4426,2.4426,201200.0
2009-05-27 14:25:00,4.1,4.13,4.1,4.12,196000.0,2.4426,2.4605,2.4426,2.4545,196000.0
2009-05-27 14:30:00,4.12,4.13,4.11,4.11,105100.0,2.4545,2.4605,2.4486,2.4486,105100.0
2009-05-27 14:35:00,4.11,4.14,4.11,4.13,248800.0,2.4486,2.4664,2.4486,2.4605,248800.0
2009-05-27 14:40:00,4.14,4.15,4.1,4.11,203600.0,2.4664,2.4724,2.4426,2.4486,203600.0
2009-05-27 14:45:00,4.11,4.14,4.1,4.11,308200.0,2.4486,2.4664,2.4426,2.4486,308200.0
2009-05-27 14:50:00,4.11,4.12,4.09,4.09,154200.0,2.4486,2.4545,2.4366,2.4366,154200.0
2009-05-27 14:55:00,4.1,4.1,4.08,4.09,455200.0,2.4426,2.4426,2.4307,2.4366,455200.0
2009-05-27 15:00:00,4.09,4.09,4.05,4.06,429400.0,2.4366,2.4366,2.4128,2.4188,429400.0
2009-05-27 15:05:00,4.06,4.07,4.05,4.07,435100.0,2.4188,2.4247,2.4128,2.4247,435100.0
2009-05-27 15:10:00,4.06,4.07,4.02,4.04,543500.0,2.4188,2.4247,2.3949,2.4069,543500.0
2009-05-27 15:15:00,4.05,4.05,4.03,4.03,226700.0,2.4128,2.4128,2.4009,2.4009,226700.0
2009-05-27 15:20:00,4.03,4.04,4.01,4.01,274900.0,2.4009,2.4069,2.389,2.389,274900.0
2009-05-27 15:25:00,4.01,4.03,3.96,4.03,1393900.0,2.389,2.4009,2.3592,2.4009,1393900.0
2009-05-27 15:30:00,4.03,4.05,4.02,4.03,282500.0,2.4009,2.4128,2.3949,2.4009,282500.0
2009-05-27 15:35:00,4.03,4.03,3.98,4.0,376400.0,2.4009,2.4009,2.3711,2.383,376400.0
2009-05-27 15:40:00,4.0,4.06,4.0,4.05,445000.0,2.383,2.4188,2.383,2.4128,445000.0
2009-05-27 15:45:00,4.05,4.08,4.04,4.07,427900.0,2.4128,2.4307,2.4069,2.4247,427900.0
2009-05-27 15:50:00,4.08,4.09,4.01,4.02,1298900.0,2.4307,2.4366,2.389,2.3949,1298900.0
2009-05-27 15:55:00,4.01,4.06,4.01,4.03,1108400.0,2.389,2.4188,2.389,2.4009,1108400.0
2009-05-28 09:30:00,4.06,4.11,4.03,4.04,405800.0,2.4188,2.4486,2.4009,2.4069,405800.0
2009-05-28 09:35:00,4.04,4.05,4.0,4.05,407300.0,2.4069,2.4128,2.383,2.4128,407300.0
2009-05-28 09:40:00,4.05,4.05,4.0,4.02,281500.0,2.4128,2.4128,2.383,2.3949,281500.0
2009-05-28 09:45:00,4.02,4.03,3.96,4.0,423800.0,2.3949,2.4009,2.3592,2.383,423800.0
2009-05-28 09:50:00,3.99,4.01,3.98,4.0,272800.0,2.3771,2.389,2.3711,2.383,272800.0
2009-05-28 09:55:00,4.01,4.02,4.0,4.01,410200.0,2.389,2.3949,2.383,2.389,410200.0
2009-05-28 10:00:00,4.0,4.0,3.94,3.95,610500.0,2.383,2.383,2.3473,2.3532,610500.0
2009-05-28 10:05:00,3.95,3.98,3.9,3.9,810400.0,2.3532,2.3711,2.3234,2.3234,810400.0
2009-05-28 10:10:00,3.9,3.91,3.8,3.83,1053900.0,2.3234,2.3294,2.2639,2.2817,1053900.0
2009-05-28 10:15:00,3.83,3.86,3.83,3.86,237000.0,2.2817,2.2996,2.2817,2.2996,237000.0
2009-05-28 10:20:00,3.85,3.9,3.85,3.9,412200.0,2.2937,2.3234,2.2937,2.3234,412200.0
2009-05-28 10:25:00,3.9,3.93,3.89,3.92,139700.0,2.3234,2.3413,2.3175,2.3354,139700.0
2009-05-28 10:30:00,3.93,3.96,3.92,3.96,191100.0,2.3413,2.3592,2.3354,2.3592,191100.0
2009-05-28 10:35:00,3.96,4.0,3.95,3.96,376100.0,2.3592,2.383,2.3532,2.3592,376100.0
2009-05-28 10:40:00,3.96,4.0,3.95,4.0,154600.0,2.3592,2.383,2.3532,2.383,154600.0
2009-05-28 10:45:00,4.0,4.0,3.97,4.0,236100.0,2.383,2.383,2.3652,2.383,236100.0
2009-05-28 10:50:00,4.0,4.04,3.99,4.0,250200.0,2.383,2.4069,2.3771,2.383,250200.0
2009-05-28 10:55:00,4.0,4.05,3.98,4.03,193900.0,2.383,2.4128,2.3711,2.4009,193900.0
2009-05-28 11:00:00,4.03,4.06,4.03,4.05,180800.0,2.4009,2.4188,2.4009,2.4128,180800.0
2009-05-28 11:05:00,4.05,4.06,4.04,4.05,150500.0,2.4128,2.4188,2.4069,2.4128,150500.0
2009-05-28 11:10:00,4.05,4.05,3.99,4.0,165600.0,2.4128,2.4128,2.3771,2.383,165600.0
2009-05-28 11:15:00,4.0,4.03,4.0,4.0,163700.0,2.383,2.4009,2.383,2.383,163700.0
2009-05-28 11:20:00,4.01,4.04,4.0,4.04,124200.0,2.389,2.4069,2.383,2.4069,124200.0
2009-05-28 11:25:00,4.04,4.04,4.0,4.0,96500.0,2.4069,2.4069,2.383,2.383,96500.0
2009-05-28 11:30:00,4.0,4.02,3.99,4.0,139800.0,2.383,2.3949,2.3771,2.383,139800.0
2009-05-28 11:35:00,4.01,4.03,4.01,4.02,151600.0,2.389,2.4009,2.389,2.3949,151600.0
2009-05-28 11:40:00,4.03,4.03,4.02,4.03,63200.0,2.4009,2.4009,2.3949,2.4009,63200.0
2009-05-28 11:45:00,4.02,4.04,4.02,4.02,96300.0,2.3949,2.4069,2.3949,2.3949,96300.0
2009-05-28 11:50:00,4.02,4.03,4.0,4.0,77800.0,2.3949,2.4009,2.383,2.383,77800.0
2009-05-28 11:55:00,4.0,4.02,3.99,3.99,96100.0,2.383,2.3949,2.3771,2.3771,96100.0
2009-05-28 12:00:00,3.99,4.02,3.99,4.0,142200.0,2.3771,2.3949,2.3771,2.383,142200.0
2009-05-28 12:05:00,3.99,4.0,3.97,3.98,75500.0,2.3771,2.383,2.3652,2.3711,75500.0
2009-05-28 12:10:00,3.97,3.99,3.97,3.97,112400.0,2.3652,2.3771,2.3652,2.3652,112400.0
2009-05-28 12:15:00,3.97,3.98,3.94,3.95,137400.0,2.3652,2.3711,2.3473,2.3532,137400.0
2009-05-28 12:20:00,3.94,3.98,3.93,3.98,109700.0,2.3473,2.3711,2.3413,2.3711,109700.0
2009-05-28 12:25:00,3.98,3.99,3.96,3.96,84400.0,2.3711,2.3771,2.3592,2.3592,84400.0
2009-05-28 12:30:00,3.97,3.97,3.94,3.97,136400.0,2.3652,2.3652,2.3473,2.3652,136400.0
2009-05-28 12:35:00,3.96,3.97,3.95,3.95,63800.0,2.3592,2.3652,2.3532,2.3532,63800.0
2009-05-28 12:40:00,3.95,3.96,3.95,3.95,29000.0,2.3532,2.3592,2.3532,2.3532,29000.0
2009-05-28 12:45:00,3.95,3.96,3.93,3.94,74100.0,2.3532,2.3592,2.3413,2.3473,74100.0
2009-05-28 12:50:00,3.93,3.94,3.92,3.94,71000.0,2.3413,2.3473,2.3354,2.3473,71000.0
2009-05-28 12:55:00,3.94,3.97,3.93,3.97,64700.0,2.3473,2.3652,2.3413,2.3652,64700.0
2009-05-28 13:00:00,3.97,4.0,3.95,3.98,103800.0,2.3652,2.383,2.3532,2.3711,103800.0
2009-05-28 13:05:00,3.98,4.0,3.97,3.98,143700.0,2.3711,2.383,2.3652,2.3711,143700.0
2009-05-28 13:10:00,3.98,4.01,3.97,4.01,190100.0,2.3711,2.389,2.3652,2.389,190100.0
2009-05-28 13:15:00,4.0,4.01,4.0,4.01,55300.0,2.383,2.389,2.383,2.389,55300.0
2009-05-28 13:20:00,4.01,4.02,4.0,4.02,244600.0,2.389,2.3949,2.383,2.3949,244600.0
2009-05-28 13:25:00,4.02,4.02,3.99,4.0,170600.0,2.3949,2.3949,2.3771,2.383,170600.0
2009-05-28 13:30:00,4.0,4.02,3.99,4.01,178600.0,2.383,2.3949,2.3771,2.389,178600.0
2009-05-28 13:35:00,4.0,4.03,4.0,4.01,146300.0,2.383,2.4009,2.383,2.389,146300.0
2009-05-28 13:40:00,4.01,4.02,3.99,3.99,65000.0,2.389,2.3949,2.3771,2.3771,65000.0
2009-05-28 13:45:00,4.0,4.01,3.99,4.01,60700.0,2.383,2.389,2.3771,2.389,60700.0
2009-05-28 13:50:00,4.01,4.01,3.99,3.99,77300.0,2.389,2.389,2.3771,2.3771,77300.0
2009-05-28 13:55:00,4.0,4.01,3.98,4.01,114400.0,2.383,2.389,2.3711,2.389,114400.0
2009-05-28 14:00:00,4.01,4.01,3.99,3.99,105200.0,2.389,2.389,2.3771,2.3771,105200.0
2009-05-28 14:05:00,3.99,4.02,3.99,4.01,113300.0,2.3771,2.3949,2.3771,2.389,113300.0
2009-05-28 14:10:00,4.01,4.02,4.0,4.01,257200.0,2.389,2.3949,2.383,2.389,257200.0
2009-05-28 14:15:00,4.01,4.01,3.94,3.96,316200.0,2.389,2.389,2.3473,2.3592,316200.0
2009-05-28 14:20:00,3.96,4.0,3.95,3.99,230300.0,2.3592,2.383,2.3532,2.3771,230300.0
2009-05-28 14:25:00,4.0,4.0,3.96,3.96,225000.0,2.383,2.383,2.3592,2.3592,225000.0
2009-05-28 14:30:00,3.96,4.0,3.95,3.99,283200.0,2.3592,2.383,2.3532,2.3771,283200.0
2009-05-28 14:35:00,3.98,3.99,3.97,3.97,107100.0,2.3711,2.3771,2.3652,2.3652,107100.0
2009-05-28 14:40:00,3.98,3.98,3.97,3.97,144500.0,2.3711,2.3711,2.3652,2.3652,144500.0
2009-05-28 14:45:00,3.97,4.01,3.97,4.01,151600.0,2.3652,2.389,2.3652,2.389,151600.0
2009-05-28 14:50:00,4.01,4.01,4.0,4.0,156000.0,2.389,2.389,2.383,2.383,156000.0
2009-05-28 14:55:00,4.0,4.01,3.95,3.98,246400.0,2.383,2.389,2.3532,2.3711,246400.0
2009-05-28 15:00:00,3.98,3.99,3.95,3.96,396500.0,2.3711,2.3771,2.3532,2.3592,396500.0
2009-05-28 15:05:00,3.96,3.99,3.96,3.99,91700.0,2.3592,2.3771,2.3592,2.3771,91700.0
2009-05-28 15:10:00,3.99,3.99,3.96,3.98,294300.0,2.3771,2.3771,2.3592,2.3711,294300.0
2009-05-28 15:15:00,3.99,4.02,3.98,4.02,166000.0,2.3771,2.3949,2.3711,2.3949,166000.0
2009-05-28 15:20:00,4.02,4.02,3.99,4.0,206200.0,2.3949,2.3949,2.3771,2.383,206200.0
2009-05-28 15:25:00,4.0,4.02,3.99,4.01,172100.0,2.383,2.3949,2.3771,2.389,172100.0
2009-05-28 15:30:00,4.02,4.04,3.99,4.04,368200.0,2.3949,2.4069,2.3771,2.4069,368200.0
2009-05-28 15:35:00,4.04,4.05,4.0,4.04,195700.0,2.4069,2.4128,2.383,2.4069,195700.0
2009-05-28 15:40:00,4.04,4.05,3.99,4.0,299100.0,2.4069,2.4128,2.3771,2.383,299100.0
2009-05-28 15:45:00,4.0,4.04,4.0,4.04,236000.0,2.383,2.4069,2.383,2.4069,236000.0
2009-05-28 15:50:00,4.04,4.05,4.0,4.02,635600.0,2.4069,2.4128,2.383,2.3949,635600.0
2009-05-28 15:55:00,4.03,4.06,4.02,4.05,993200.0,2.4009,2.4188,2.3949,2.4128,993200.0
2009-05-29 09:30:00,4.12,4.12,4.01,4.05,322800.0,2.4545,2.4545,2.389,2.4128,322800.0
2009-05-29 09:35:00,4.04,4.04,3.99,4.02,258800.0,2.4069,2.4069,2.3771,2.3949,258800.0
2009-05-29 09:40:00,4.01,4.05,4.0,4.02,269300.0,2.389,2.4128,2.383,2.3949,269300.0
2009-05-29 09:45:00,4.02,4.04,3.98,3.99,339900.0,2.3949,2.4069,2.3711,2.3771,339900.0
2009-05-29 09:50:00,3.99,4.03,3.99,4.03,285100.0,2.3771,2.4009,2.3771,2.4009,285100.0
2009-05-29 09:55:00,4.03,4.07,4.01,4.05,437700.0,2.4009,2.4247,2.389,2.4128,437700.0
2009-05-29 10:00:00,4.05,4.07,4.01,4.01,265200.0,2.4128,2.4247,2.389,2.389,265200.0
2009-05-29 10:05:00,4.01,4.04,4.0,4.02,257300.0,2.389,2.4069,2.383,2.3949,257300.0
2009-05-29 10:10:00,4.02,4.02,3.99,4.01,239000.0,2.3949,2.3949,2.3771,2.389,239000.0
2009-05-29 10:15:00,4.0,4.02,4.0,4.01,171300.0,2.383,2.3949,2.383,2.389,171300.0
2009-05-29 10:20:00,4.01,4.04,4.01,4.04,161500.0,2.389,2.4069,2.389,2.4069,161500.0
2009-05-29 10:25:00,4.04,4.04,4.01,4.03,95500.0,2.4069,2.4069,2.389,2.4009,95500.0
2009-05-29 10:30:00,4.03,4.03,4.0,4.0,93600.0,2.4009,2.4009,2.383,2.383,93600.0
2009-05-29 10:35:00,4.01,4.01,3.98,4.01,388300.0,2.389,2.389,2.3711,2.389,388300.0
2009-05-29 10:40:00,4.02,4.03,3.99,4.0,127500.0,2.3949,2.4009,2.3771,2.383,127500.0
2009-05-29 10:45:00,3.99,4.01,3.98,4.01,128400.0,2.3771,2.389,2.3711,2.389,128400.0
2009-05-29 10:50:00,4.01,4.02,4.0,4.01,83700.0,2.389,2.3949,2.383,2.389,83700.0
2009-05-29 10:55:00,4.01,4.01,4.0,4.0,51800.0,2.389,2.389,2.383,2.383,51800.0
2009-05-29 11:00:00,4.0,4.01,3.99,3.99,194500.0,2.383,2.389,2.3771,2.3771,194500.0
2009-05-29 11:05:00,3.99,4.0,3.99,3.99,107100.0,2.3771,2.383,2.3771,2.3771,107100.0
2009-05-29 11:10:00,3.99,4.0,3.99,3.99,99900.0,2.3771,2.383,2.3771,2.3771,99900.0
2009-05-29 11:15:00,3.99,4.0,3.99,3.99,39300.0,2.3771,2.383,2.3771,2.3771,39300.0
2009-05-29 11:20:00,3.99,4.01,3.99,4.01,89200.0,2.3771,2.389,2.3771,2.389,89200.0
2009-05-29 11:25:00,4.0,4.01,3.99,3.99,90900.0,2.383,2.389,2.3771,2.3771,90900.0
2009-05-29 11:30:00,3.99,4.0,3.99,4.0,28600.0,2.3771,2.383,2.3771,2.383,28600.0
2009-05-29 11:35:00,3.99,4.01,3.99,4.01,70800.0,2.3771,2.389,2.3771,2.389,70800.0
2009-05-29 11:40:00,4.01,4.03,4.0,4.03,162000.0,2.389,2.4009,2.383,2.4009,162000.0
2009-05-29 11:45:00,4.02,4.03,4.02,4.02,27900.0,2.3949,2.4009,2.3949,2.3949,27900.0
2009-05-29 11:50:00,4.03,4.03,4.02,4.02,22000.0,2.4009,2.4009,2.3949,2.3949,22000.0
2009-05-29 11:55:00,4.02,4.03,4.0,4.03,156600.0,2.3949,2.4009,2.383,2.4009,156600.0
2009-05-29 12:00:00,4.02,4.03,4.02,4.03,75900.0,2.3949,2.4009,2.3949,2.4009,75900.0
2009-05-29 12:05:00,4.03,4.03,4.0,4.03,116000.0,2.4009,2.4009,2.383,2.4009,116000.0
2009-05-29 12:10:00,4.02,4.02,4.01,4.02,90100.0,2.3949,2.3949,2.389,2.3949,90100.0
2009-05-29 12:15:00,4.02,4.02,4.01,4.02,36300.0,2.3949,2.3949,2.389,2.3949,36300.0
2009-05-29 12:20:00,4.01,4.02,4.01,4.02,27100.0,2.389,2.3949,2.389,2.3949,27100.0
2009-05-29 12:25:00,4.01,4.02,4.0,4.02,103100.0,2.389,2.3949,2.383,2.3949,103100.0
2009-05-29 12:30:00,4.02,4.02,3.99,4.0,129500.0,2.3949,2.3949,2.3771,2.383,129500.0
2009-05-29 12:35:00,4.0,4.0,3.99,3.99,86700.0,2.383,2.383,2.3771,2.3771,86700.0
2009-05-29 12:40:00,3.99,4.0,3.98,4.0,145100.0,2.3771,2.383,2.3711,2.383,145100.0
2009-05-29 12:45:00,4.0,4.02,3.98,4.0,332600.0,2.383,2.3949,2.3711,2.383,332600.0
2009-05-29 12:50:00,3.99,3.99,3.97,3.97,240500.0,2.3771,2.3771,2.3652,2.3652,240500.0
2009-05-29 12:55:00,3.98,3.99,3.97,3.98,128100.0,2.3711,2.3771,2.3652,2.3711,128100.0
2009-05-29 13:00:00,3.98,4.02,3.98,4.02,197600.0,2.3711,2.3949,2.3711,2.3949,197600.0
2009-05-29 13:05:00,4.01,4.03,4.0,4.02,214000.0,2.389,2.4009,2.383,2.3949,214000.0
2009-05-29 13:10:00,4.02,4.04,4.02,4.04,145800.0,2.3949,2.4069,2.3949,2.4069,145800.0
2009-05-29 13:15:00,4.03,4.05,4.03,4.04,183300.0,2.4009,2.4128,2.4009,2.4069,183300.0
2009-05-29 13:20:00,4.04,4.05,4.04,4.04,41400.0,2.4069,2.4128,2.4069,2.4069,41400.0
2009-05-29 13:25:00,4.04,4.05,4.02,4.02,35900.0,2.4069,2.4128,2.3949,2.3949,35900.0
2009-05-29 13:30:00,4.02,4.05,4.01,4.01,193000.0,2.3949,2.4128,2.389,2.389,193000.0
2009-05-29 13:35:00,4.01,4.01,3.99,3.99,101100.0,2.389,2.389,2.3771,2.3771,101100.0
2009-05-29 13:40:00,3.99,4.02,3.99,4.01,110500.0,2.3771,2.3949,2.3771,2.389,110500.0
2009-05-29 13:45:00,4.0,4.03,4.0,4.02,75300.0,2.383,2.4009,2.383,2.3949,75300.0
2009-05-29 13:50:00,4.02,4.03,4.0,4.01,59600.0,2.3949,2.4009,2.383,2.389,59600.0
2009-05-29 13:55:00,4.02,4.02,4.0,4.01,56800.0,2.3949,2.3949,2.383,2.389,56800.0
2009-05-29 14:00:00,4.02,4.02,4.0,4.01,150500.0,2.3949,2.3949,2.383,2.389,150500.0
2009-05-29 14:05:00,4.01,4.02,3.99,4.01,182200.0,2.389,2.3949,2.3771,2.389,182200.0
2009-05-29 14:10:00,4.01,4.04,4.0,4.04,169100.0,2.389,2.4069,2.383,2.4069,169100.0
2009-05-29 14:15:00,4.03,4.04,3.99,4.01,233500.0,2.4009,2.4069,2.3771,2.389,233500.0
2009-05-29 14:20:00,4.01,4.02,4.0,4.0,89600.0,2.389,2.3949,2.383,2.383,89600.0
2009-05-29 14:25:00,4.0,4.02,3.99,4.01,162100.0,2.383,2.3949,2.3771,2.389,162100.0
2009-05-29 14:30:00,4.0,4.0,3.98,3.98,225200.0,2.383,2.383,2.3711,2.3711,225200.0
2009-05-29 14:35:00,3.98,4.0,3.97,3.99,171900.0,2.3711,2.383,2.3652,2.3771,171900.0
2009-05-29 14:40:00,3.99,3.99,3.98,3.98,99200.0,2.3771,2.3771,2.3711,2.3711,99200.0
2009-05-29 14:45:00,3.98,3.99,3.98,3.98,64600.0,2.3711,2.3771,2.3711,2.3711,64600.0
2009-05-29 14:50:00,3.98,3.99,3.97,3.99,153800.0,2.3711,2.3771,2.3652,2.3771,153800.0
2009-05-29 14:55:00,3.98,3.99,3.98,3.98,75400.0,2.3711,2.3771,2.3711,2.3711,75400.0
2009-05-29 15:00:00,3.99,3.99,3.98,3.98,59100.0,2.3771,2.3771,2.3711,2.3711,59100.0
2009-05-29 15:05:00,3.99,4.01,3.98,4.0,226100.0,2.3771,2.389,2.3711,2.383,226100.0
2009-05-29 15:10:00,4.0,4.0,3.98,3.99,152700.0,2.383,2.383,2.3711,2.3771,152700.0
2009-05-29 15:15:00,3.99,4.0,3.98,4.0,143400.0,2.3771,2.383,2.3711,2.383,143400.0
2009-05-29 15:20:00,4.0,4.0,3.98,3.99,212800.0,2.383,2.383,2.3711,2.3771,212800.0
2009-05-29 15:25:00,3.99,3.99,3.98,3.98,103900.0,2.3771,2.3771,2.3711,2.3711,103900.0
2009-05-29 15:30:00,3.98,3.99,3.97,3.97,404800.0,2.3711,2.3771,2.3652,2.3652,404800.0
2009-05-29 15:35:00,3.97,4.01,3.97,3.99,372800.0,2.3652,2.389,2.3652,2.3771,372800.0
2009-05-29 15:40:00,4.0,4.0,3.98,3.98,326000.0,2.383,2.383,2.3711,2.3711,326000.0
2009-05-29 15:45:00,3.99,4.02,3.98,4.02,371600.0,2.3771,2.3949,2.3711,2.3949,371600.0
2009-05-29 15:50:00,4.02,4.02,3.96,3.99,1078200.0,2.3949,2.3949,2.3592,2.3771,1078200.0
2009-05-29 15:55:00,3.98,4.02,3.94,3.94,2257500.0,2.3711,2.3949,2.3473,2.3473,2257500.0
2009-06-01 09:30:00,4.11,4.15,4.0,4.04,771800.0,2.4486,2.4724,2.383,2.4069,771800.0
2009-06-01 09:35:00,4.04,4.07,4.02,4.05,251000.0,2.4069,2.4247,2.3949,2.4128,251000.0
2009-06-01 09:40:00,4.04,4.06,4.02,4.06,225200.0,2.4069,2.4188,2.3949,2.4188,225200.0
2009-06-01 09:45:00,4.06,4.07,4.05,4.05,252300.0,2.4188,2.4247,2.4128,2.4128,252300.0
2009-06-01 09:50:00,4.06,4.09,4.05,4.07,533800.0,2.4188,2.4366,2.4128,2.4247,533800.0
2009-06-01 09:55:00,4.08,4.09,4.07,4.09,419000.0,2.4307,2.4366,2.4247,2.4366,419000.0
2009-06-01 10:00:00,4.09,4.13,4.08,4.12,610200.0,2.4366,2.4605,2.4307,2.4545,610200.0
2009-06-01 10:05:00,4.13,4.13,4.08,4.08,435300.0,2.4605,2.4605,2.4307,2.4307,435300.0
2009-06-01 10:10:00,4.09,4.1,4.08,4.08,236500.0,2.4366,2.4426,2.4307,2.4307,236500.0
2009-06-01 10:15:00,4.08,4.09,4.08,4.09,162200.0,2.4307,2.4366,2.4307,2.4366,162200.0
2009-06-01 10:20:00,4.09,4.09,4.08,4.08,104800.0,2.4366,2.4366,2.4307,2.4307,104800.0
2009-06-01 10:25:00,4.09,4.1,4.08,4.09,210500.0,2.4366,2.4426,2.4307,2.4366,210500.0
2009-06-01 10:30:00,4.09,4.09,4.08,4.09,92000.0,2.4366,2.4366,2.4307,2.4366,92000.0
2009-06-01 10:35:00,4.09,4.1,4.08,4.09,246100.0,2.4366,2.4426,2.4307,2.4366,246100.0
2009-06-01 10:40:00,4.1,4.1,4.09,4.09,48900.0,2.4426,2.4426,2.4366,2.4366,48900.0
2009-06-01 10:45:00,4.09,4.1,4.06,4.06,157800.0,2.4366,2.4426,2.4188,2.4188,157800.0
2009-06-01 10:50:00,4.06,4.08,4.06,4.06,132300.0,2.4188,2.4307,2.4188,2.4188,132300.0
2009-06-01 10:55:00,4.07,4.07,4.06,4.07,66300.0,2.4247,2.4247,2.4188,2.4247,66300.0
2009-06-01 11:00:00,4.06,4.07,4.06,4.07,126500.0,2.4188,2.4247,2.4188,2.4247,126500.0
2009-06-01 11:05:00,4.07,4.08,4.05,4.05,173300.0,2.4247,2.4307,2.4128,2.4128,173300.0
2009-06-01 11:10:00,4.05,4.06,4.02,4.03,248200.0,2.4128,2.4188,2.3949,2.4009,248200.0
2009-06-01 11:15:00,4.03,4.05,4.03,4.05,144300.0,2.4009,2.4128,2.4009,2.4128,144300.0
2009-06-01 11:20:00,4.05,4.08,4.04,4.08,213700.0,2.4128,2.4307,2.4069,2.4307,213700.0
2009-06-01 11:25:00,4.07,4.07,4.06,4.06,60000.0,2.4247,2.4247,2.4188,2.4188,60000.0
2009-06-01 11:30:00,4.07,4.08,4.06,4.08,164100.0,2.4247,2.4307,2.4188,2.4307,164100.0
2009-06-01 11:35:00,4.07,4.1,4.07,4.08,205000.0,2.4247,2.4426,2.4247,2.4307,205000.0
2009-06-01 11:40:00,4.07,4.08,4.07,4.07,41600.0,2.4247,2.4307,2.4247,2.4247,41600.0
2009-06-01 11:45:00,4.08,4.09,4.07,4.09,145100.0,2.4307,2.4366,2.4247,2.4366,145100.0
2009-06-01 11:50:00,4.08,4.09,4.06,4.08,163100.0,2.4307,2.4366,2.4188,2.4307,163100.0
2009-06-01 11:55:00,4.08,4.08,4.07,4.07,47000.0,2.4307,2.4307,2.4247,2.4247,47000.0
2009-06-01 12:00:00,4.08,4.08,4.06,4.07,90400.0,2.4307,2.4307,2.4188,2.4247,90400.0
2009-06-01 12:05:00,4.07,4.07,4.04,4.05,244500.0,2.4247,2.4247,2.4069,2.4128,244500.0
2009-06-01 12:10:00,4.06,4.07,4.04,4.05,325400.0,2.4188,2.4247,2.4069,2.4128,325400.0
2009-06-01 12:15:00,4.05,4.06,4.05,4.06,9700.0,2.4128,2.4188,2.4128,2.4188,9700.0
2009-06-01 12:20:00,4.06,4.06,4.05,4.05,32800.0,2.4188,2.4188,2.4128,2.4128,32800.0
2009-06-01 12:25:00,4.05,4.06,4.05,4.06,50800.0,2.4128,2.4188,2.4128,2.4188,50800.0
2009-06-01 12:30:00,4.06,4.06,4.05,4.05,36500.0,2.4188,2.4188,2.4128,2.4128,36500.0
2009-06-01 12:35:00,4.05,4.06,4.05,4.06,33600.0,2.4128,2.4188,2.4128,2.4188,33600.0
2009-06-01 12:40:00,4.05,4.06,4.05,4.05,11900.0,2.4128,2.4188,2.4128,2.4128,11900.0
2009-06-01 12:45:00,4.05,4.06,4.05,4.05,59900.0,2.4128,2.4188,2.4128,2.4128,59900.0
2009-06-01 12:50:00,4.05,4.06,4.05,4.05,20300.0,2.4128,2.4188,2.4128,2.4128,20300.0
2009-06-01 12:55:00,4.06,4.06,4.05,4.05,57600.0,2.4188,2.4188,2.4128,2.4128,57600.0
2009-06-01 13:00:00,4.05,4.06,4.03,4.05,288700.0,2.4128,2.4188,2.4009,2.4128,288700.0
2009-06-01 13:05:00,4.05,4.05,4.04,4.05,32700.0,2.4128,2.4128,2.4069,2.4128,32700.0
2009-06-01 13:10:00,4.05,4.05,4.04,4.04,12500.0,2.4128,2.4128,2.4069,2.4069,12500.0
2009-06-01 13:15:00,4.05,4.05,4.04,4.05,42900.0,2.4128,2.4128,2.4069,2.4128,42900.0
2009-06-01 13:20:00,4.04,4.05,4.04,4.05,14200.0,2.4069,2.4128,2.4069,2.4128,14200.0
2009-06-01 13:25:00,4.05,4.05,4.04,4.05,15800.0,2.4128,2.4128,2.4069,2.4128,15800.0
2009-06-01 13:30:00,4.05,4.05,4.04,4.05,43100.0,2.4128,2.4128,2.4069,2.4128,43100.0
2009-06-01 13:35:00,4.05,4.06,4.04,4.06,41000.0,2.4128,2.4188,2.4069,2.4188,41000.0
2009-06-01 13:40:00,4.06,4.06,4.05,4.06,29200.0,2.4188,2.4188,2.4128,2.4188,29200.0
2009-06-01 13:45:00,4.05,4.06,4.05,4.06,35700.0,2.4128,2.4188,2.4128,2.4188,35700.0
2009-06-01 13:50:00,4.06,4.06,4.03,4.04,144000.0,2.4188,2.4188,2.4009,2.4069,144000.0
2009-06-01 13:55:00,4.03,4.05,4.03,4.03,95600.0,2.4009,2.4128,2.4009,2.4009,95600.0
2009-06-01 14:00:00,4.04,4.05,4.03,4.04,194800.0,2.4069,2.4128,2.4009,2.4069,194800.0
2009-06-01 14:05:00,4.05,4.06,4.04,4.06,86500.0,2.4128,2.4188,2.4069,2.4188,86500.0
2009-06-01 14:10:00,4.06,4.06,4.0,4.04,4885000.0,2.4188,2.4188,2.383,2.4069,4885000.0
2009-06-01 14:15:00,4.04,4.05,4.02,4.03,285100.0,2.4069,2.4128,2.3949,2.4009,285100.0
2009-06-01 14:20:00,4.03,4.03,4.01,4.03,136900.0,2.4009,2.4009,2.389,2.4009,136900.0
2009-06-01 14:25:00,4.03,4.03,4.02,4.02,65500.0,2.4009,2.4009,2.3949,2.3949,65500.0
2009-06-01 14:30:00,4.02,4.03,4.01,4.03,171800.0,2.3949,2.4009,2.389,2.4009,171800.0
2009-06-01 14:35:00,4.03,4.04,4.02,4.04,101600.0,2.4009,2.4069,2.3949,2.4069,101600.0
2009-06-01 14:40:00,4.03,4.03,4.01,4.02,298000.0,2.4009,2.4009,2.389,2.3949,298000.0
2009-06-01 14:45:00,4.01,4.02,4.0,4.0,121500.0,2.389,2.3949,2.383,2.383,121500.0
2009-06-01 14:50:00,4.0,4.01,3.99,3.99,175400.0,2.383,2.389,2.3771,2.3771,175400.0
2009-06-01 14:55:00,3.99,4.01,3.99,4.0,163800.0,2.3771,2.389,2.3771,2.383,163800.0
2009-06-01 15:00:00,4.01,4.01,3.99,4.0,96500.0,2.389,2.389,2.3771,2.383,96500.0
2009-06-01 15:05:00,4.0,4.01,3.97,4.0,273200.0,2.383,2.389,2.3652,2.383,273200.0
2009-06-01 15:10:00,4.0,4.0,3.96,3.98,386800.0,2.383,2.383,2.3592,2.3711,386800.0
2009-06-01 15:15:00,3.97,3.99,3.97,3.98,105000.0,2.3652,2.3771,2.3652,2.3711,105000.0
2009-06-01 15:20:00,3.98,3.99,3.96,3.97,324500.0,2.3711,2.3771,2.3592,2.3652,324500.0
2009-06-01 15:25:00,3.98,4.01,3.97,3.99,316100.0,2.3711,2.389,2.3652,2.3771,316100.0
2009-06-01 15:30:00,3.99,4.03,3.98,4.0,298800.0,2.3771,2.4009,2.3711,2.383,298800.0
2009-06-01 15:35:00,4.0,4.03,4.0,4.02,127600.0,2.383,2.4009,2.383,2.3949,127600.0
2009-06-01 15:40:00,4.02,4.04,4.0,4.0,472800.0,2.3949,2.4069,2.383,2.383,472800.0
2009-06-01 15:45:00,4.0,4.02,3.98,4.0,318800.0,2.383,2.3949,2.3711,2.383,318800.0
2009-06-01 15:50:00,4.01,4.06,4.01,4.03,789400.0,2.389,2.4188,2.389,2.4009,789400.0
2009-06-01 15:55:00,4.03,4.05,3.99,4.03,1190900.0,2.4009,2.4128,2.3771,2.4009,1190900.0
2009-06-02 09:30:00,3.94,4.0,3.93,3.98,203000.0,2.3473,2.383,2.3413,2.3711,203000.0
2009-06-02 09:35:00,3.97,3.98,3.95,3.98,239400.0,2.3652,2.3711,2.3532,2.3711,239400.0
2009-06-02 09:40:00,3.98,3.99,3.96,3.96,216200.0,2.3711,2.3771,2.3592,2.3592,216200.0
2009-06-02 09:45:00,3.97,3.97,3.92,3.94,311200.0,2.3652,2.3652,2.3354,2.3473,311200.0
2009-06-02 09:50:00,3.94,3.95,3.9,3.95,332300.0,2.3473,2.3532,2.3234,2.3532,332300.0
2009-06-02 09:55:00,3.95,3.95,3.91,3.92,113500.0,2.3532,2.3532,2.3294,2.3354,113500.0
2009-06-02 10:00:00,3.92,3.96,3.91,3.95,266200.0,2.3354,2.3592,2.3294,2.3532,266200.0
2009-06-02 10:05:00,3.96,3.99,3.95,3.99,178600.0,2.3592,2.3771,2.3532,2.3771,178600.0
2009-06-02 10:10:00,3.99,3.99,3.93,3.93,192700.0,2.3771,2.3771,2.3413,2.3413,192700.0
2009-06-02 10:15:00,3.94,3.96,3.93,3.93,198600.0,2.3473,2.3592,2.3413,2.3413,198600.0
2009-06-02 10:20:00,3.94,3.94,3.93,3.94,43200.0,2.3473,2.3473,2.3413,2.3473,43200.0
2009-06-02 10:25:00,3.94,3.96,3.93,3.93,242500.0,2.3473,2.3592,2.3413,2.3413,242500.0
2009-06-02 10:30:00,3.94,3.95,3.93,3.95,216100.0,2.3473,2.3532,2.3413,2.3532,216100.0
2009-06-02 10:35:00,3.95,3.95,3.94,3.95,125700.0,2.3532,2.3532,2.3473,2.3532,125700.0
2009-06-02 10:40:00,3.95,3.95,3.92,3.92,157200.0,2.3532,2.3532,2.3354,2.3354,157200.0
2009-06-02 10:45:00,3.92,3.92,3.91,3.92,50500.0,2.3354,2.3354,2.3294,2.3354,50500.0
2009-06-02 10:50:00,3.92,3.92,3.88,3.88,245400.0,2.3354,2.3354,2.3115,2.3115,245400.0
2009-06-02 10:55:00,3.88,3.92,3.88,3.9,381900.0,2.3115,2.3354,2.3115,2.3234,381900.0
2009-06-02 11:00:00,3.9,3.91,3.89,3.9,69500.0,2.3234,2.3294,2.3175,2.3234,69500.0
2009-06-02 11:05:00,3.9,3.9,3.89,3.89,54600.0,2.3234,2.3234,2.3175,2.3175,54600.0
2009-06-02 11:10:00,3.9,3.91,3.89,3.91,144900.0,2.3234,2.3294,2.3175,2.3294,144900.0
2009-06-02 11:15:00,3.91,3.92,3.88,3.92,333800.0,2.3294,2.3354,2.3115,2.3354,333800.0
2009-06-02 11:20:00,3.92,3.92,3.9,3.9,244800.0,2.3354,2.3354,2.3234,2.3234,244800.0
2009-06-02 11:25:00,3.9,3.91,3.85,3.86,387200.0,2.3234,2.3294,2.2937,2.2996,387200.0
2009-06-02 11:30:00,3.86,3.86,3.81,3.83,497400.0,2.2996,2.2996,2.2698,2.2817,497400.0
2009-06-02 11:35:00,3.83,3.86,3.82,3.86,247400.0,2.2817,2.2996,2.2758,2.2996,247400.0
2009-06-02 11:40:00,3.86,3.88,3.85,3.87,147200.0,2.2996,2.3115,2.2937,2.3056,147200.0
2009-06-02 11:45:00,3.88,3.89,3.86,3.87,210400.0,2.3115,2.3175,2.2996,2.3056,210400.0
2009-06-02 11:50:00,3.87,3.88,3.86,3.88,79700.0,2.3056,2.3115,2.2996,2.3115,79700.0
2009-06-02 11:55:00,3.88,3.89,3.86,3.86,118800.0,2.3115,2.3175,2.2996,2.2996,118800.0
2009-06-02 12:00:00,3.86,3.89,3.85,3.89,183900.0,2.2996,2.3175,2.2937,2.3175,183900.0
2009-06-02 12:05:00,3.89,3.9,3.87,3.88,125500.0,2.3175,2.3234,2.3056,2.3115,125500.0
2009-06-02 12:10:00,3.89,3.91,3.88,3.91,85800.0,2.3175,2.3294,2.3115,2.3294,85800.0
2009-06-02 12:15:00,3.91,3.92,3.9,3.91,107300.0,2.3294,2.3354,2.3234,2.3294,107300.0
2009-06-02 12:20:00,3.92,3.93,3.9,3.91,178900.0,2.3354,2.3413,2.3234,2.3294,178900.0
2009-06-02 12:25:00,3.92,3.92,3.88,3.88,74600.0,2.3354,2.3354,2.3115,2.3115,74600.0
2009-06-02 12:30:00,3.89,3.91,3.88,3.89,73900.0,2.3175,2.3294,2.3115,2.3175,73900.0
2009-06-02 12:35:00,3.9,3.9,3.89,3.9,68400.0,2.3234,2.3234,2.3175,2.3234,68400.0
2009-06-02 12:40:00,3.9,3.92,3.89,3.91,139400.0,2.3234,2.3354,2.3175,2.3294,139400.0
2009-06-02 12:45:00,3.92,3.92,3.9,3.91,60600.0,2.3354,2.3354,2.3234,2.3294,60600.0
2009-06-02 12:50:00,3.9,3.93,3.9,3.93,1642300.0,2.3234,2.3413,2.3234,2.3413,1642300.0
2009-06-02 12:55:00,3.92,3.93,3.92,3.92,123700.0,2.3354,2.3413,2.3354,2.3354,123700.0
2009-06-02 13:00:00,3.93,3.94,3.92,3.94,193200.0,2.3413,2.3473,2.3354,2.3473,193200.0
2009-06-02 13:05:00,3.94,3.97,3.93,3.96,135300.0,2.3473,2.3652,2.3413,2.3592,135300.0
2009-06-02 13:10:00,3.96,3.96,3.95,3.96,44000.0,2.3592,2.3592,2.3532,2.3592,44000.0
2009-06-02 13:15:00,3.95,3.96,3.95,3.95,103500.0,2.3532,2.3592,2.3532,2.3532,103500.0
2009-06-02 13:20:00,3.96,3.99,3.95,3.99,252900.0,2.3592,2.3771,2.3532,2.3771,252900.0
2009-06-02 13:25:00,3.99,3.99,3.97,3.99,153500.0,2.3771,2.3771,2.3652,2.3771,153500.0
2009-06-02 13:30:00,3.99,4.0,3.98,3.99,99700.0,2.3771,2.383,2.3711,2.3771,99700.0
2009-06-02 13:35:00,4.0,4.01,3.99,4.01,171300.0,2.383,2.389,2.3771,2.389,171300.0
2009-06-02 13:40:00,4.01,4.02,4.0,4.02,76800.0,2.389,2.3949,2.383,2.3949,76800.0
2009-06-02 13:45:00,4.01,4.02,4.0,4.0,137700.0,2.389,2.3949,2.383,2.383,137700.0
2009-06-02 13:50:00,4.01,4.01,4.0,4.0,270800.0,2.389,2.389,2.383,2.383,270800.0
2009-06-02 13:55:00,4.0,4.03,3.99,4.03,290600.0,2.383,2.4009,2.3771,2.4009,290600.0
2009-06-02 14:00:00,4.03,4.03,3.99,4.0,327500.0,2.4009,2.4009,2.3771,2.383,327500.0
2009-06-02 14:05:00,4.0,4.04,4.0,4.04,150700.0,2.383,2.4069,2.383,2.4069,150700.0
2009-06-02 14:10:00,4.03,4.06,4.03,4.06,417500.0,2.4009,2.4188,2.4009,2.4188,417500.0
2009-06-02 14:15:00,4.06,4.08,4.05,4.06,438600.0,2.4188,2.4307,2.4128,2.4188,438600.0
2009-06-02 14:20:00,4.06,4.1,4.05,4.09,415800.0,2.4188,2.4426,2.4128,2.4366,415800.0
2009-06-02 14:25:00,4.09,4.29,4.09,4.24,5208900.0,2.4366,2.5558,2.4366,2.526,5208900.0
2009-06-02 14:30:00,4.23,4.24,4.17,4.21,2703600.0,2.52,2.526,2.4843,2.5081,2703600.0
2009-06-02 14:35:00,4.21,4.23,4.2,4.22,1128300.0,2.5081,2.52,2.5022,2.5141,1128300.0
2009-06-02 14:40:00,4.22,4.27,4.19,4.2,1471000.0,2.5141,2.5439,2.4962,2.5022,1471000.0
2009-06-02 14:45:00,4.19,4.23,4.16,4.23,1489800.0,2.4962,2.52,2.4783,2.52,1489800.0
2009-06-02 14:50:00,4.22,4.26,4.21,4.24,1012200.0,2.5141,2.5379,2.5081,2.526,1012200.0
2009-06-02 14:55:00,4.23,4.24,4.18,4.2,703100.0,2.52,2.526,2.4903,2.5022,703100.0
2009-06-02 15:00:00,4.21,4.21,4.2,4.21,192200.0,2.5081,2.5081,2.5022,2.5081,192200.0
2009-06-02 15:05:00,4.2,4.27,4.2,4.25,1041400.0,2.5022,2.5439,2.5022,2.532,1041400.0
2009-06-02 15:10:00,4.25,4.27,4.22,4.23,552100.0,2.532,2.5439,2.5141,2.52,552100.0
2009-06-02 15:15:00,4.22,4.23,4.19,4.19,566200.0,2.5141,2.52,2.4962,2.4962,566200.0
2009-06-02 15:20:00,4.19,4.19,4.16,4.17,749500.0,2.4962,2.4962,2.4783,2.4843,749500.0
2009-06-02 15:25:00,4.17,4.2,4.17,4.18,540300.0,2.4843,2.5022,2.4843,2.4903,540300.0
2009-06-02 15:30:00,4.18,4.18,4.16,4.16,287200.0,2.4903,2.4903,2.4783,2.4783,287200.0
2009-06-02 15:35:00,4.17,4.19,4.16,4.19,423400.0,2.4843,2.4962,2.4783,2.4962,423400.0
2009-06-02 15:40:00,4.19,4.2,4.15,4.16,654100.0,2.4962,2.5022,2.4724,2.4783,654100.0
2009-06-02 15:45:00,4.17,4.17,4.15,4.17,321000.0,2.4843,2.4843,2.4724,2.4843,321000.0
2009-06-02 15:50:00,4.16,4.17,4.14,4.17,940500.0,2.4783,2.4843,2.4664,2.4843,940500.0
2009-06-02 15:55:00,4.16,4.2,4.14,4.15,1294000.0,2.4783,2.5022,2.4664,2.4724,1294000.0
2009-06-03 09:30:00,4.13,4.2,4.1,4.17,852400.0,2.4605,2.5022,2.4426,2.4843,852400.0
2009-06-03 09:35:00,4.17,4.25,4.15,4.25,777400.0,2.4843,2.532,2.4724,2.532,777400.0
2009-06-03 09:40:00,4.25,4.27,4.2,4.2,800800.0,2.532,2.5439,2.5022,2.5022,800800.0
2009-06-03 09:45:00,4.21,4.21,4.16,4.19,410900.0,2.5081,2.5081,2.4783,2.4962,410900.0
2009-06-03 09:50:00,4.18,4.23,4.18,4.19,334200.0,2.4903,2.52,2.4903,2.4962,334200.0
2009-06-03 09:55:00,4.19,4.2,4.15,4.15,222200.0,2.4962,2.5022,2.4724,2.4724,222200.0
2009-06-03 10:00:00,4.15,4.17,4.12,4.13,552700.0,2.4724,2.4843,2.4545,2.4605,552700.0
2009-06-03 10:05:00,4.12,4.15,4.11,4.14,311300.0,2.4545,2.4724,2.4486,2.4664,311300.0
2009-06-03 10:10:00,4.14,4.15,4.14,4.14,222700.0,2.4664,2.4724,2.4664,2.4664,222700.0
2009-06-03 10:15:00,4.15,4.15,4.13,4.13,254300.0,2.4724,2.4724,2.4605,2.4605,254300.0
2009-06-03 10:20:00,4.14,4.14,4.08,4.1,372200.0,2.4664,2.4664,2.4307,2.4426,372200.0
2009-06-03 10:25:00,4.1,4.14,4.1,4.14,130500.0,2.4426,2.4664,2.4426,2.4664,130500.0
2009-06-03 10:30:00,4.15,4.15,4.12,4.13,165800.0,2.4724,2.4724,2.4545,2.4605,165800.0
2009-06-03 10:35:00,4.13,4.14,4.13,4.13,68100.0,2.4605,2.4664,2.4605,2.4605,68100.0
2009-06-03 10:40:00,4.13,4.18,4.13,4.18,161500.0,2.4605,2.4903,2.4605,2.4903,161500.0
2009-06-03 10:45:00,4.17,4.2,4.17,4.2,326800.0,2.4843,2.5022,2.4843,2.5022,326800.0
2009-06-03 10:50:00,4.2,4.22,4.19,4.2,425600.0,2.5022,2.5141,2.4962,2.5022,425600.0
2009-06-03 10:55:00,4.19,4.21,4.18,4.21,545600.0,2.4962,2.5081,2.4903,2.5081,545600.0
2009-06-03 11:00:00,4.21,4.21,4.15,4.18,315200.0,2.5081,2.5081,2.4724,2.4903,315200.0
2009-06-03 11:05:00,4.18,4.21,4.17,4.19,230300.0,2.4903,2.5081,2.4843,2.4962,230300.0
2009-06-03 11:10:00,4.2,4.21,4.17,4.19,262500.0,2.5022,2.5081,2.4843,2.4962,262500.0
2009-06-03 11:15:00,4.2,4.21,4.19,4.21,247200.0,2.5022,2.5081,2.4962,2.5081,247200.0
2009-06-03 11:20:00,4.21,4.26,4.21,4.25,526300.0,2.5081,2.5379,2.5081,2.532,526300.0
2009-06-03 11:25:00,4.25,4.27,4.24,4.27,385500.0,2.532,2.5439,2.526,2.5439,385500.0
2009-06-03 11:30:00,4.27,4.3,4.26,4.28,397000.0,2.5439,2.5618,2.5379,2.5498,397000.0
2009-06-03 11:35:00,4.28,4.29,4.27,4.29,278600.0,2.5498,2.5558,2.5439,2.5558,278600.0
2009-06-03 11:40:00,4.29,4.34,4.27,4.32,772200.0,2.5558,2.5856,2.5439,2.5737,772200.0
2009-06-03 11:45:00,4.32,4.33,4.29,4.32,233300.0,2.5737,2.5796,2.5558,2.5737,233300.0
2009-06-03 11:50:00,4.31,4.34,4.29,4.31,249900.0,2.5677,2.5856,2.5558,2.5677,249900.0
2009-06-03 11:55:00,4.3,4.33,4.3,4.33,158000.0,2.5618,2.5796,2.5618,2.5796,158000.0
2009-06-03 12:00:00,4.33,4.33,4.27,4.28,293600.0,2.5796,2.5796,2.5439,2.5498,293600.0
2009-06-03 12:05:00,4.27,4.3,4.27,4.3,224000.0,2.5439,2.5618,2.5439,2.5618,224000.0
2009-06-03 12:10:00,4.3,4.3,4.29,4.3,74500.0,2.5618,2.5618,2.5558,2.5618,74500.0
2009-06-03 12:15:00,4.29,4.32,4.27,4.27,217500.0,2.5558,2.5737,2.5439,2.5439,217500.0
2009-06-03 12:20:00,4.27,4.27,4.25,4.25,190000.0,2.5439,2.5439,2.532,2.532,190000.0
2009-06-03 12:25:00,4.25,4.27,4.22,4.24,400400.0,2.532,2.5439,2.5141,2.526,400400.0
2009-06-03 12:30:00,4.25,4.28,4.24,4.27,198000.0,2.532,2.5498,2.526,2.5439,198000.0
2009-06-03 12:35:00,4.26,4.26,4.23,4.24,142100.0,2.5379,2.5379,2.52,2.526,142100.0
2009-06-03 12:40:00,4.25,4.25,4.24,4.24,71500.0,2.532,2.532,2.526,2.526,71500.0
2009-06-03 12:45:00,4.24,4.25,4.24,4.24,54400.0,2.526,2.532,2.526,2.526,54400.0
2009-06-03 12:50:00,4.25,4.25,4.22,4.23,121800.0,2.532,2.532,2.5141,2.52,121800.0
2009-06-03 12:55:00,4.23,4.24,4.2,4.21,169100.0,2.52,2.526,2.5022,2.5081,169100.0
2009-06-03 13:00:00,4.21,4.22,4.21,4.22,54700.0,2.5081,2.5141,2.5081,2.5141,54700.0
2009-06-03 13:05:00,4.21,4.22,4.21,4.22,106000.0,2.5081,2.5141,2.5081,2.5141,106000.0
2009-06-03 13:10:00,4.22,4.22,4.21,4.22,70200.0,2.5141,2.5141,2.5081,2.5141,70200.0
2009-06-03 13:15:00,4.21,4.22,4.19,4.2,292100.0,2.5081,2.5141,2.4962,2.5022,292100.0
2009-06-03 13:20:00,4.2,4.22,4.2,4.21,422700.0,2.5022,2.5141,2.5022,2.5081,422700.0
2009-06-03 13:25:00,4.21,4.22,4.2,4.2,346500.0,2.5081,2.5141,2.5022,2.5022,346500.0
2009-06-03 13:30:00,4.2,4.21,4.19,4.2,144500.0,2.5022,2.5081,2.4962,2.5022,144500.0
2009-06-03 13:35:00,4.2,4.21,4.18,4.19,249000.0,2.5022,2.5081,2.4903,2.4962,249000.0
2009-06-03 13:40:00,4.19,4.2,4.18,4.19,153400.0,2.4962,2.5022,2.4903,2.4962,153400.0
2009-06-03 13:45:00,4.18,4.19,4.15,4.16,431000.0,2.4903,2.4962,2.4724,2.4783,431000.0
2009-06-03 13:50:00,4.17,4.18,4.16,4.17,166000.0,2.4843,2.4903,2.4783,2.4843,166000.0
2009-06-03 13:55:00,4.16,4.17,4.14,4.15,185900.0,2.4783,2.4843,2.4664,2.4724,185900.0
2009-06-03 14:00:00,4.15,4.17,4.14,4.16,200600.0,2.4724,2.4843,2.4664,2.4783,200600.0
2009-06-03 14:05:00,4.15,4.16,4.15,4.15,59500.0,2.4724,2.4783,2.4724,2.4724,59500.0
2009-06-03 14:10:00,4.15,4.16,4.13,4.13,181700.0,2.4724,2.4783,2.4605,2.4605,181700.0
2009-06-03 14:15:00,4.13,4.14,4.13,4.13,55900.0,2.4605,2.4664,2.4605,2.4605,55900.0
2009-06-03 14:20:00,4.13,4.14,4.12,4.12,149300.0,2.4605,2.4664,2.4545,2.4545,149300.0
2009-06-03 14:25:00,4.13,4.13,4.1,4.1,271500.0,2.4605,2.4605,2.4426,2.4426,271500.0
2009-06-03 14:30:00,4.1,4.1,4.08,4.08,141800.0,2.4426,2.4426,2.4307,2.4307,141800.0
2009-06-03 14:35:00,4.08,4.13,4.08,4.11,340900.0,2.4307,2.4605,2.4307,2.4486,340900.0
2009-06-03 14:40:00,4.11,4.12,4.09,4.09,267200.0,2.4486,2.4545,2.4366,2.4366,267200.0
2009-06-03 14:45:00,4.1,4.1,4.08,4.09,125400.0,2.4426,2.4426,2.4307,2.4366,125400.0
2009-06-03 14:50:00,4.09,4.11,4.08,4.08,309500.0,2.4366,2.4486,2.4307,2.4307,309500.0
2009-06-03 14:55:00,4.08,4.11,4.08,4.08,516800.0,2.4307,2.4486,2.4307,2.4307,516800.0
2009-06-03 15:00:00,4.09,4.09,4.0,4.01,1808000.0,2.4366,2.4366,2.383,2.389,1808000.0
2009-06-03 15:05:00,4.01,4.02,3.99,4.0,1371400.0,2.389,2.3949,2.3771,2.383,1371400.0
2009-06-03 15:10:00,4.01,4.01,3.95,3.95,719700.0,2.389,2.389,2.3532,2.3532,719700.0
2009-06-03 15:15:00,3.95,3.97,3.94,3.95,1494100.0,2.3532,2.3652,2.3473,2.3532,1494100.0
2009-06-03 15:20:00,3.95,3.95,3.91,3.92,1005100.0,2.3532,2.3532,2.3294,2.3354,1005100.0
2009-06-03 15:25:00,3.92,3.92,3.88,3.89,853200.0,2.3354,2.3354,2.3115,2.3175,853200.0
2009-06-03 15:30:00,3.89,3.9,3.89,3.9,787400.0,2.3175,2.3234,2.3175,2.3234,787400.0
2009-06-03 15:35:00,3.9,3.95,3.89,3.95,1102700.0,2.3234,2.3532,2.3175,2.3532,1102700.0
2009-06-03 15:40:00,3.95,4.0,3.94,3.97,1189300.0,2.3532,2.383,2.3473,2.3652,1189300.0
2009-06-03 15:45:00,3.97,3.99,3.91,3.92,1417200.0,2.3652,2.3771,2.3294,2.3354,1417200.0
2009-06-03 15:50:00,3.91,3.94,3.89,3.93,1595100.0,2.3294,2.3473,2.3175,2.3413,1595100.0
2009-06-03 15:55:00,3.93,3.98,3.92,3.96,1512200.0,2.3413,2.3711,2.3354,2.3592,1512200.0
2009-06-04 09:30:00,3.89,3.93,3.82,3.93,4690000.0,2.3175,2.3413,2.2758,2.3413,4690000.0
2009-06-04 09:35:00,3.92,3.97,3.89,3.97,3589500.0,2.3354,2.3652,2.3175,2.3652,3589500.0
2009-06-04 09:40:00,3.97,4.06,3.96,4.0,3393200.0,2.3652,2.4188,2.3592,2.383,3393200.0
2009-06-04 09:45:00,4.0,4.02,3.92,3.95,2357300.0,2.383,2.3949,2.3354,2.3532,2357300.0
2009-06-04 09:50:00,3.95,3.95,3.8,3.82,3344200.0,2.3532,2.3532,2.2639,2.2758,3344200.0
2009-06-04 09:55:00,3.81,3.88,3.81,3.86,1463700.0,2.2698,2.3115,2.2698,2.2996,1463700.0
2009-06-04 10:00:00,3.86,3.91,3.85,3.91,2323100.0,2.2996,2.3294,2.2937,2.3294,2323100.0
2009-06-04 10:05:00,3.91,3.93,3.88,3.89,1115900.0,2.3294,2.3413,2.3115,2.3175,1115900.0
2009-06-04 10:10:00,3.9,3.95,3.89,3.95,659000.0,2.3234,2.3532,2.3175,2.3532,659000.0
2009-06-04 10:15:00,3.94,3.95,3.9,3.94,1181700.0,2.3473,2.3532,2.3234,2.3473,1181700.0
2009-06-04 10:20:00,3.93,3.95,3.93,3.94,1166100.0,2.3413,2.3532,2.3413,2.3473,1166100.0
2009-06-04 10:25:00,3.95,3.99,3.94,3.99,1750800.0,2.3532,2.3771,2.3473,2.3771,1750800.0
2009-06-04 10:30:00,3.98,3.99,3.95,3.97,691900.0,2.3711,2.3771,2.3532,2.3652,691900.0
2009-06-04 10:35:00,3.98,4.02,3.97,4.01,1193600.0,2.3711,2.3949,2.3652,2.389,1193600.0
2009-06-04 10:40:00,4.01,4.03,3.93,3.94,1231800.0,2.389,2.4009,2.3413,2.3473,1231800.0
2009-06-04 10:45:00,3.93,3.96,3.91,3.96,612200.0,2.3413,2.3592,2.3294,2.3592,612200.0
2009-06-04 10:50:00,3.96,3.99,3.95,3.96,612800.0,2.3592,2.3771,2.3532,2.3592,612800.0
2009-06-04 10:55:00,3.97,3.98,3.96,3.96,417400.0,2.3652,2.3711,2.3592,2.3592,417400.0
2009-06-04 11:00:00,3.96,3.99,3.96,3.99,565000.0,2.3592,2.3771,2.3592,2.3771,565000.0
2009-06-04 11:05:00,3.99,4.03,3.98,4.01,1061400.0,2.3771,2.4009,2.3711,2.389,1061400.0
2009-06-04 11:10:00,4.01,4.02,3.97,3.97,766300.0,2.389,2.3949,2.3652,2.3652,766300.0
2009-06-04 11:15:00,3.98,4.01,3.97,4.01,440400.0,2.3711,2.389,2.3652,2.389,440400.0
2009-06-04 11:20:00,4.0,4.0,3.94,3.96,684400.0,2.383,2.383,2.3473,2.3592,684400.0
2009-06-04 11:25:00,3.96,3.96,3.88,3.93,1003100.0,2.3592,2.3592,2.3115,2.3413,1003100.0
2009-06-04 11:30:00,3.94,3.96,3.92,3.94,320300.0,2.3473,2.3592,2.3354,2.3473,320300.0
2009-06-04 11:35:00,3.94,3.94,3.92,3.93,400100.0,2.3473,2.3473,2.3354,2.3413,400100.0
2009-06-04 11:40:00,3.93,3.93,3.9,3.91,761900.0,2.3413,2.3413,2.3234,2.3294,761900.0
2009-06-04 11:45:00,3.92,3.92,3.87,3.9,1081800.0,2.3354,2.3354,2.3056,2.3234,1081800.0
2009-06-04 11:50:00,3.89,3.91,3.87,3.89,794400.0,2.3175,2.3294,2.3056,2.3175,794400.0
2009-06-04 11:55:00,3.88,3.9,3.85,3.86,1237600.0,2.3115,2.3234,2.2937,2.2996,1237600.0
2009-06-04 12:00:00,3.87,3.87,3.85,3.86,412900.0,2.3056,2.3056,2.2937,2.2996,412900.0
2009-06-04 12:05:00,3.86,3.9,3.86,3.9,555400.0,2.2996,2.3234,2.2996,2.3234,555400.0
2009-06-04 12:10:00,3.9,3.91,3.88,3.89,570600.0,2.3234,2.3294,2.3115,2.3175,570600.0
2009-06-04 12:15:00,3.88,3.9,3.88,3.89,175300.0,2.3115,2.3234,2.3115,2.3175,175300.0
2009-06-04 12:20:00,3.9,3.91,3.89,3.89,424400.0,2.3234,2.3294,2.3175,2.3175,424400.0
2009-06-04 12:25:00,3.9,3.91,3.89,3.91,367600.0,2.3234,2.3294,2.3175,2.3294,367600.0
2009-06-04 12:30:00,3.91,3.91,3.89,3.9,348100.0,2.3294,2.3294,2.3175,2.3234,348100.0
2009-06-04 12:35:00,3.9,3.9,3.89,3.9,117700.0,2.3234,2.3234,2.3175,2.3234,117700.0
2009-06-04 12:40:00,3.9,3.9,3.89,3.9,161800.0,2.3234,2.3234,2.3175,2.3234,161800.0
2009-06-04 12:45:00,3.9,3.92,3.89,3.92,400100.0,2.3234,2.3354,2.3175,2.3354,400100.0
2009-06-04 12:50:00,3.92,3.92,3.86,3.88,608400.0,2.3354,2.3354,2.2996,2.3115,608400.0
2009-06-04 12:55:00,3.88,3.89,3.86,3.87,339600.0,2.3115,2.3175,2.2996,2.3056,339600.0
2009-06-04 13:00:00,3.87,3.88,3.86,3.88,242800.0,2.3056,2.3115,2.2996,2.3115,242800.0
2009-06-04 13:05:00,3.87,3.9,3.87,3.87,667400.0,2.3056,2.3234,2.3056,2.3056,667400.0
2009-06-04 13:10:00,3.88,3.89,3.87,3.89,293700.0,2.3115,2.3175,2.3056,2.3175,293700.0
2009-06-04 13:15:00,3.88,3.9,3.88,3.88,520700.0,2.3115,2.3234,2.3115,2.3115,520700.0
2009-06-04 13:20:00,3.88,3.89,3.88,3.88,333600.0,2.3115,2.3175,2.3115,2.3115,333600.0
2009-06-04 13:25:00,3.88,3.89,3.86,3.86,653600.0,2.3115,2.3175,2.2996,2.2996,653600.0
2009-06-04 13:30:00,3.86,3.87,3.86,3.87,368100.0,2.2996,2.3056,2.2996,2.3056,368100.0
2009-06-04 13:35:00,3.87,3.94,3.86,3.94,744500.0,2.3056,2.3473,2.2996,2.3473,744500.0
2009-06-04 13:40:00,3.94,3.96,3.93,3.95,603800.0,2.3473,2.3592,2.3413,2.3532,603800.0
2009-06-04 13:45:00,3.95,3.96,3.91,3.93,722400.0,2.3532,2.3592,2.3294,2.3413,722400.0
2009-06-04 13:50:00,3.94,3.94,3.93,3.94,526300.0,2.3473,2.3473,2.3413,2.3473,526300.0
2009-06-04 13:55:00,3.94,4.0,3.93,4.0,1115800.0,2.3473,2.383,2.3413,2.383,1115800.0
2009-06-04 14:00:00,4.0,4.0,3.96,3.98,675700.0,2.383,2.383,2.3592,2.3711,675700.0
2009-06-04 14:05:00,3.99,4.0,3.96,3.99,1076200.0,2.3771,2.383,2.3592,2.3771,1076200.0
2009-06-04 14:10:00,4.0,4.0,3.98,3.99,647300.0,2.383,2.383,2.3711,2.3771,647300.0
2009-06-04 14:15:00,3.99,3.99,3.97,3.98,387200.0,2.3771,2.3771,2.3652,2.3711,387200.0
2009-06-04 14:20:00,3.98,4.05,3.97,4.05,1955600.0,2.3711,2.4128,2.3652,2.4128,1955600.0
2009-06-04 14:25:00,4.05,4.05,4.03,4.04,848700.0,2.4128,2.4128,2.4009,2.4069,848700.0
2009-06-04 14:30:00,4.05,4.05,4.03,4.04,835400.0,2.4128,2.4128,2.4009,2.4069,835400.0
2009-06-04 14:35:00,4.03,4.04,4.0,4.02,802200.0,2.4009,2.4069,2.383,2.3949,802200.0
2009-06-04 14:40:00,4.01,4.03,3.98,4.03,750500.0,2.389,2.4009,2.3711,2.4009,750500.0
2009-06-04 14:45:00,4.03,4.03,3.99,4.03,681100.0,2.4009,2.4009,2.3771,2.4009,681100.0
2009-06-04 14:50:00,4.02,4.09,4.02,4.06,1501300.0,2.3949,2.4366,2.3949,2.4188,1501300.0
2009-06-04 14:55:00,4.05,4.14,4.05,4.12,1244700.0,2.4128,2.4664,2.4128,2.4545,1244700.0
2009-06-04 15:00:00,4.11,4.12,4.03,4.03,919400.0,2.4486,2.4545,2.4009,2.4009,919400.0
2009-06-04 15:05:00,4.03,4.05,4.01,4.02,648600.0,2.4009,2.4128,2.389,2.3949,648600.0
2009-06-04 15:10:00,4.02,4.07,4.01,4.07,696900.0,2.3949,2.4247,2.389,2.4247,696900.0
2009-06-04 15:15:00,4.07,4.08,4.06,4.07,545300.0,2.4247,2.4307,2.4188,2.4247,545300.0
2009-06-04 15:20:00,4.08,4.1,4.07,4.08,759200.0,2.4307,2.4426,2.4247,2.4307,759200.0
2009-06-04 15:25:00,4.08,4.12,4.08,4.1,842200.0,2.4307,2.4545,2.4307,2.4426,842200.0
2009-06-04 15:30:00,4.1,4.1,4.04,4.04,1019100.0,2.4426,2.4426,2.4069,2.4069,1019100.0
2009-06-04 15:35:00,4.05,4.09,4.04,4.05,839100.0,2.4128,2.4366,2.4069,2.4128,839100.0
2009-06-04 15:40:00,4.04,4.05,3.98,3.98,1172000.0,2.4069,2.4128,2.3711,2.3711,1172000.0
2009-06-04 15:45:00,3.99,4.02,3.98,4.01,1204300.0,2.3771,2.3949,2.3711,2.389,1204300.0
2009-06-04 15:50:00,4.01,4.08,3.96,4.07,2851700.0,2.389,2.4307,2.3592,2.4247,2851700.0
2009-06-04 15:55:00,4.07,4.12,4.0,4.11,5769300.0,2.4247,2.4545,2.383,2.4486,5769300.0
2009-06-05 09:30:00,4.19,4.22,4.15,4.18,811900.0,2.4962,2.5141,2.4724,2.4903,811900.0
2009-06-05 09:35:00,4.17,4.18,4.11,4.15,803500.0,2.4843,2.4903,2.4486,2.4724,803500.0
2009-06-05 09:40:00,4.15,4.17,4.14,4.16,649300.0,2.4724,2.4843,2.4664,2.4783,649300.0
2009-06-05 09:45:00,4.17,4.17,4.08,4.08,1019000.0,2.4843,2.4843,2.4307,2.4307,1019000.0
2009-06-05 09:50:00,4.09,4.14,4.08,4.13,922600.0,2.4366,2.4664,2.4307,2.4605,922600.0
2009-06-05 09:55:00,4.12,4.13,4.1,4.1,409500.0,2.4545,2.4605,2.4426,2.4426,409500.0
2009-06-05 10:00:00,4.1,4.11,4.07,4.09,587400.0,2.4426,2.4486,2.4247,2.4366,587400.0
2009-06-05 10:05:00,4.09,4.1,4.05,4.06,822300.0,2.4366,2.4426,2.4128,2.4188,822300.0
2009-06-05 10:10:00,4.06,4.08,4.0,4.0,723100.0,2.4188,2.4307,2.383,2.383,723100.0
2009-06-05 10:15:00,4.0,4.06,4.0,4.06,616100.0,2.383,2.4188,2.383,2.4188,616100.0
2009-06-05 10:20:00,4.06,4.08,4.05,4.07,346900.0,2.4188,2.4307,2.4128,2.4247,346900.0
2009-06-05 10:25:00,4.08,4.14,4.07,4.14,615000.0,2.4307,2.4664,2.4247,2.4664,615000.0
2009-06-05 10:30:00,4.14,4.14,4.1,4.12,694600.0,2.4664,2.4664,2.4426,2.4545,694600.0
2009-06-05 10:35:00,4.12,4.14,4.11,4.11,302500.0,2.4545,2.4664,2.4486,2.4486,302500.0
2009-06-05 10:40:00,4.12,4.14,4.11,4.12,391800.0,2.4545,2.4664,2.4486,2.4545,391800.0
2009-06-05 10:45:00,4.13,4.13,4.08,4.09,444700.0,2.4605,2.4605,2.4307,2.4366,444700.0
2009-06-05 10:50:00,4.1,4.11,4.08,4.08,534000.0,2.4426,2.4486,2.4307,2.4307,534000.0
2009-06-05 10:55:00,4.08,4.13,4.08,4.13,467300.0,2.4307,2.4605,2.4307,2.4605,467300.0
2009-06-05 11:00:00,4.12,4.15,4.12,4.14,560200.0,2.4545,2.4724,2.4545,2.4664,560200.0
2009-06-05 11:05:00,4.14,4.14,4.12,4.12,212100.0,2.4664,2.4664,2.4545,2.4545,212100.0
2009-06-05 11:10:00,4.12,4.13,4.06,4.09,710600.0,2.4545,2.4605,2.4188,2.4366,710600.0
2009-06-05 11:15:00,4.08,4.11,4.07,4.09,622300.0,2.4307,2.4486,2.4247,2.4366,622300.0
2009-06-05 11:20:00,4.09,4.11,4.08,4.1,300700.0,2.4366,2.4486,2.4307,2.4426,300700.0
2009-06-05 11:25:00,4.11,4.11,4.09,4.09,116000.0,2.4486,2.4486,2.4366,2.4366,116000.0
2009-06-05 11:30:00,4.09,4.11,4.07,4.11,902500.0,2.4366,2.4486,2.4247,2.4486,902500.0
2009-06-05 11:35:00,4.11,4.13,4.1,4.12,198600.0,2.4486,2.4605,2.4426,2.4545,198600.0
2009-06-05 11:40:00,4.13,4.13,4.08,4.11,465900.0,2.4605,2.4605,2.4307,2.4486,465900.0
2009-06-05 11:45:00,4.11,4.12,4.1,4.11,114400.0,2.4486,2.4545,2.4426,2.4486,114400.0
2009-06-05 11:50:00,4.1,4.11,4.09,4.1,237100.0,2.4426,2.4486,2.4366,2.4426,237100.0
2009-06-05 11:55:00,4.11,4.11,4.1,4.11,123100.0,2.4486,2.4486,2.4426,2.4486,123100.0
2009-06-05 12:00:00,4.1,4.11,4.1,4.11,48200.0,2.4426,2.4486,2.4426,2.4486,48200.0
2009-06-05 12:05:00,4.1,4.11,4.09,4.09,281500.0,2.4426,2.4486,2.4366,2.4366,281500.0
2009-06-05 12:10:00,4.09,4.12,4.08,4.09,592700.0,2.4366,2.4545,2.4307,2.4366,592700.0
2009-06-05 12:15:00,4.1,4.11,4.09,4.11,275800.0,2.4426,2.4486,2.4366,2.4486,275800.0
2009-06-05 12:20:00,4.11,4.11,4.09,4.11,279500.0,2.4486,2.4486,2.4366,2.4486,279500.0
2009-06-05 12:25:00,4.11,4.11,4.09,4.1,325000.0,2.4486,2.4486,2.4366,2.4426,325000.0
2009-06-05 12:30:00,4.09,4.1,4.08,4.08,74700.0,2.4366,2.4426,2.4307,2.4307,74700.0
2009-06-05 12:35:00,4.09,4.1,4.08,4.1,328500.0,2.4366,2.4426,2.4307,2.4426,328500.0
2009-06-05 12:40:00,4.1,4.1,4.08,4.09,155500.0,2.4426,2.4426,2.4307,2.4366,155500.0
2009-06-05 12:45:00,4.09,4.12,4.08,4.12,440600.0,2.4366,2.4545,2.4307,2.4545,440600.0
2009-06-05 12:50:00,4.12,4.12,4.11,4.12,59300.0,2.4545,2.4545,2.4486,2.4545,59300.0
2009-06-05 12:55:00,4.11,4.12,4.1,4.1,162400.0,2.4486,2.4545,2.4426,2.4426,162400.0
2009-06-05 13:00:00,4.11,4.11,4.1,4.1,148700.0,2.4486,2.4486,2.4426,2.4426,148700.0
2009-06-05 13:05:00,4.1,4.11,4.1,4.11,85900.0,2.4426,2.4486,2.4426,2.4486,85900.0
2009-06-05 13:10:00,4.1,4.11,4.08,4.08,324800.0,2.4426,2.4486,2.4307,2.4307,324800.0
2009-06-05 13:15:00,4.09,4.09,4.05,4.07,325700.0,2.4366,2.4366,2.4128,2.4247,325700.0
2009-06-05 13:20:00,4.06,4.07,4.03,4.05,420400.0,2.4188,2.4247,2.4009,2.4128,420400.0
2009-06-05 13:25:00,4.05,4.05,4.03,4.03,224600.0,2.4128,2.4128,2.4009,2.4009,224600.0
2009-06-05 13:30:00,4.03,4.04,4.01,4.04,453700.0,2.4009,2.4069,2.389,2.4069,453700.0
2009-06-05 13:35:00,4.04,4.06,4.03,4.04,294400.0,2.4069,2.4188,2.4009,2.4069,294400.0
2009-06-05 13:40:00,4.04,4.06,4.04,4.05,315000.0,2.4069,2.4188,2.4069,2.4128,315000.0
2009-06-05 13:45:00,4.06,4.06,4.05,4.05,41000.0,2.4188,2.4188,2.4128,2.4128,41000.0
2009-06-05 13:50:00,4.05,4.06,4.04,4.05,177100.0,2.4128,2.4188,2.4069,2.4128,177100.0
2009-06-05 13:55:00,4.05,4.06,4.04,4.04,234100.0,2.4128,2.4188,2.4069,2.4069,234100.0
2009-06-05 14:00:00,4.05,4.06,4.04,4.05,358700.0,2.4128,2.4188,2.4069,2.4128,358700.0
2009-06-05 14:05:00,4.05,4.06,4.04,4.05,385900.0,2.4128,2.4188,2.4069,2.4128,385900.0
2009-06-05 14:10:00,4.05,4.06,4.04,4.05,214400.0,2.4128,2.4188,2.4069,2.4128,214400.0
2009-06-05 14:15:00,4.05,4.05,4.01,4.02,215800.0,2.4128,2.4128,2.389,2.3949,215800.0
2009-06-05 14:20:00,4.01,4.02,3.98,3.98,592400.0,2.389,2.3949,2.3711,2.3711,592400.0
2009-06-05 14:25:00,3.99,4.01,3.98,4.01,559700.0,2.3771,2.389,2.3711,2.389,559700.0
2009-06-05 14:30:00,4.0,4.01,3.98,4.0,250700.0,2.383,2.389,2.3711,2.383,250700.0
2009-06-05 14:35:00,4.0,4.02,4.0,4.01,214800.0,2.383,2.3949,2.383,2.389,214800.0
2009-06-05 14:40:00,4.01,4.02,4.01,4.02,102300.0,2.389,2.3949,2.389,2.3949,102300.0
2009-06-05 14:45:00,4.01,4.02,4.01,4.01,56100.0,2.389,2.3949,2.389,2.389,56100.0
2009-06-05 14:50:00,4.01,4.02,4.01,4.02,91200.0,2.389,2.3949,2.389,2.3949,91200.0
2009-06-05 14:55:00,4.02,4.02,4.0,4.01,184200.0,2.3949,2.3949,2.383,2.389,184200.0
2009-06-05 15:00:00,4.0,4.02,4.0,4.01,342000.0,2.383,2.3949,2.383,2.389,342000.0
2009-06-05 15:05:00,4.01,4.06,4.01,4.04,541900.0,2.389,2.4188,2.389,2.4069,541900.0
2009-06-05 15:10:00,4.05,4.08,4.04,4.05,585200.0,2.4128,2.4307,2.4069,2.4128,585200.0
2009-06-05 15:15:00,4.06,4.06,4.02,4.04,955000.0,2.4188,2.4188,2.3949,2.4069,955000.0
2009-06-05 15:20:00,4.05,4.05,4.03,4.03,226500.0,2.4128,2.4128,2.4009,2.4009,226500.0
2009-06-05 15:25:00,4.03,4.04,4.01,4.03,340100.0,2.4009,2.4069,2.389,2.4009,340100.0
2009-06-05 15:30:00,4.03,4.05,4.01,4.02,537600.0,2.4009,2.4128,2.389,2.3949,537600.0
2009-06-05 15:35:00,4.02,4.04,4.02,4.03,360400.0,2.3949,2.4069,2.3949,2.4009,360400.0
2009-06-05 15:40:00,4.03,4.05,4.02,4.04,587100.0,2.4009,2.4128,2.3949,2.4069,587100.0
2009-06-05 15:45:00,4.05,4.05,4.02,4.02,745300.0,2.4128,2.4128,2.3949,2.3949,745300.0
2009-06-05 15:50:00,4.02,4.06,4.02,4.04,825400.0,2.3949,2.4188,2.3949,2.4069,825400.0
2009-06-05 15:55:00,4.05,4.08,4.03,4.07,1904500.0,2.4128,2.4307,2.4009,2.4247,1904500.0
2009-06-08 09:30:00,4.02,4.04,3.96,4.0,528000.0,2.3949,2.4069,2.3592,2.383,528000.0
2009-06-08 09:35:00,3.99,4.04,3.98,4.03,330600.0,2.3771,2.4069,2.3711,2.4009,330600.0
2009-06-08 09:40:00,4.03,4.03,3.97,3.98,228900.0,2.4009,2.4009,2.3652,2.3711,228900.0
2009-06-08 09:45:00,3.98,4.01,3.97,4.01,174000.0,2.3711,2.389,2.3652,2.389,174000.0
2009-06-08 09:50:00,4.01,4.03,4.0,4.01,221400.0,2.389,2.4009,2.383,2.389,221400.0
2009-06-08 09:55:00,4.0,4.01,3.99,4.0,204700.0,2.383,2.389,2.3771,2.383,204700.0
2009-06-08 10:00:00,4.0,4.0,3.99,4.0,381500.0,2.383,2.383,2.3771,2.383,381500.0
2009-06-08 10:05:00,4.0,4.05,3.99,4.05,558400.0,2.383,2.4128,2.3771,2.4128,558400.0
2009-06-08 10:10:00,4.05,4.08,4.03,4.03,568800.0,2.4128,2.4307,2.4009,2.4009,568800.0
2009-06-08 10:15:00,4.03,4.03,4.01,4.02,275700.0,2.4009,2.4009,2.389,2.3949,275700.0
2009-06-08 10:20:00,4.02,4.03,4.01,4.02,109900.0,2.3949,2.4009,2.389,2.3949,109900.0
2009-06-08 10:25:00,4.02,4.06,4.02,4.03,406100.0,2.3949,2.4188,2.3949,2.4009,406100.0
2009-06-08 10:30:00,4.04,4.08,4.03,4.05,454600.0,2.4069,2.4307,2.4009,2.4128,454600.0
2009-06-08 10:35:00,4.06,4.1,4.05,4.09,511400.0,2.4188,2.4426,2.4128,2.4366,511400.0
2009-06-08 10:40:00,4.1,4.11,4.09,4.1,572000.0,2.4426,2.4486,2.4366,2.4426,572000.0
2009-06-08 10:45:00,4.1,4.13,4.08,4.08,378400.0,2.4426,2.4605,2.4307,2.4307,378400.0
2009-06-08 10:50:00,4.09,4.13,4.08,4.12,615000.0,2.4366,2.4605,2.4307,2.4545,615000.0
2009-06-08 10:55:00,4.12,4.13,4.08,4.1,605700.0,2.4545,2.4605,2.4307,2.4426,605700.0
2009-06-08 11:00:00,4.09,4.1,4.06,4.08,601100.0,2.4366,2.4426,2.4188,2.4307,601100.0
2009-06-08 11:05:00,4.08,4.08,4.05,4.05,240300.0,2.4307,2.4307,2.4128,2.4128,240300.0
2009-06-08 11:10:00,4.06,4.07,4.05,4.07,182500.0,2.4188,2.4247,2.4128,2.4247,182500.0
2009-06-08 11:15:00,4.06,4.07,4.05,4.06,109800.0,2.4188,2.4247,2.4128,2.4188,109800.0
2009-06-08 11:20:00,4.06,4.07,4.05,4.05,114800.0,2.4188,2.4247,2.4128,2.4128,114800.0
2009-06-08 11:25:00,4.05,4.06,4.03,4.04,177800.0,2.4128,2.4188,2.4009,2.4069,177800.0
2009-06-08 11:30:00,4.04,4.06,4.03,4.06,107100.0,2.4069,2.4188,2.4009,2.4188,107100.0
2009-06-08 11:35:00,4.06,4.07,4.03,4.05,207600.0,2.4188,2.4247,2.4009,2.4128,207600.0
2009-06-08 11:40:00,4.05,4.07,4.05,4.07,109100.0,2.4128,2.4247,2.4128,2.4247,109100.0
2009-06-08 11:45:00,4.07,4.07,4.05,4.06,129800.0,2.4247,2.4247,2.4128,2.4188,129800.0
2009-06-08 11:50:00,4.06,4.08,4.05,4.07,208300.0,2.4188,2.4307,2.4128,2.4247,208300.0
2009-06-08 11:55:00,4.07,4.09,4.06,4.07,226200.0,2.4247,2.4366,2.4188,2.4247,226200.0
2009-06-08 12:00:00,4.08,4.08,4.05,4.05,177400.0,2.4307,2.4307,2.4128,2.4128,177400.0
2009-06-08 12:05:00,4.06,4.07,4.06,4.07,42500.0,2.4188,2.4247,2.4188,2.4247,42500.0
2009-06-08 12:10:00,4.06,4.07,4.03,4.05,136400.0,2.4188,2.4247,2.4009,2.4128,136400.0
2009-06-08 12:15:00,4.04,4.05,4.03,4.04,131000.0,2.4069,2.4128,2.4009,2.4069,131000.0
2009-06-08 12:20:00,4.03,4.06,4.03,4.06,197100.0,2.4009,2.4188,2.4009,2.4188,197100.0
2009-06-08 12:25:00,4.06,4.07,4.05,4.05,293800.0,2.4188,2.4247,2.4128,2.4128,293800.0
2009-06-08 12:30:00,4.06,4.07,4.04,4.06,163700.0,2.4188,2.4247,2.4069,2.4188,163700.0
2009-06-08 12:35:00,4.06,4.07,4.05,4.06,228400.0,2.4188,2.4247,2.4128,2.4188,228400.0
2009-06-08 12:40:00,4.05,4.06,4.05,4.05,18900.0,2.4128,2.4188,2.4128,2.4128,18900.0
2009-06-08 12:45:00,4.06,4.06,4.05,4.05,45500.0,2.4188,2.4188,2.4128,2.4128,45500.0
2009-06-08 12:50:00,4.05,4.05,4.04,4.04,24500.0,2.4128,2.4128,2.4069,2.4069,24500.0
2009-06-08 12:55:00,4.05,4.05,4.04,4.05,25500.0,2.4128,2.4128,2.4069,2.4128,25500.0
2009-06-08 13:00:00,4.05,4.05,4.04,4.04,16700.0,2.4128,2.4128,2.4069,2.4069,16700.0
2009-06-08 13:05:00,4.04,4.08,4.04,4.07,209700.0,2.4069,2.4307,2.4069,2.4247,209700.0
2009-06-08 13:10:00,4.06,4.07,4.04,4.05,174900.0,2.4188,2.4247,2.4069,2.4128,174900.0
2009-06-08 13:15:00,4.05,4.07,4.05,4.06,94900.0,2.4128,2.4247,2.4128,2.4188,94900.0
2009-06-08 13:20:00,4.07,4.07,4.05,4.06,80900.0,2.4247,2.4247,2.4128,2.4188,80900.0
2009-06-08 13:25:00,4.06,4.06,4.04,4.04,95400.0,2.4188,2.4188,2.4069,2.4069,95400.0
2009-06-08 13:30:00,4.04,4.05,4.04,4.05,14800.0,2.4069,2.4128,2.4069,2.4128,14800.0
2009-06-08 13:35:00,4.04,4.05,4.03,4.04,111500.0,2.4069,2.4128,2.4009,2.4069,111500.0
2009-06-08 13:40:00,4.04,4.05,4.03,4.05,137100.0,2.4069,2.4128,2.4009,2.4128,137100.0
2009-06-08 13:45:00,4.05,4.07,4.04,4.06,152500.0,2.4128,2.4247,2.4069,2.4188,152500.0
2009-06-08 13:50:00,4.06,4.06,4.05,4.06,42900.0,2.4188,2.4188,2.4128,2.4188,42900.0
2009-06-08 13:55:00,4.06,4.08,4.05,4.07,236200.0,2.4188,2.4307,2.4128,2.4247,236200.0
2009-06-08 14:00:00,4.07,4.07,4.05,4.07,120400.0,2.4247,2.4247,2.4128,2.4247,120400.0
2009-06-08 14:05:00,4.06,4.09,4.06,4.08,356700.0,2.4188,2.4366,2.4188,2.4307,356700.0
2009-06-08 14:10:00,4.08,4.1,4.08,4.09,239000.0,2.4307,2.4426,2.4307,2.4366,239000.0
2009-06-08 14:15:00,4.08,4.09,4.06,4.08,399500.0,2.4307,2.4366,2.4188,2.4307,399500.0
2009-06-08 14:20:00,4.08,4.08,4.04,4.06,350400.0,2.4307,2.4307,2.4069,2.4188,350400.0
2009-06-08 14:25:00,4.05,4.07,4.05,4.05,134000.0,2.4128,2.4247,2.4128,2.4128,134000.0
2009-06-08 14:30:00,4.06,4.08,4.05,4.07,180800.0,2.4188,2.4307,2.4128,2.4247,180800.0
2009-06-08 14:35:00,4.06,4.09,4.06,4.09,163000.0,2.4188,2.4366,2.4188,2.4366,163000.0
2009-06-08 14:40:00,4.08,4.09,4.06,4.06,212200.0,2.4307,2.4366,2.4188,2.4188,212200.0
2009-06-08 14:45:00,4.06,4.1,4.06,4.09,333800.0,2.4188,2.4426,2.4188,2.4366,333800.0
2009-06-08 14:50:00,4.09,4.14,4.09,4.11,710600.0,2.4366,2.4664,2.4366,2.4486,710600.0
2009-06-08 14:55:00,4.11,4.17,4.11,4.16,518300.0,2.4486,2.4843,2.4486,2.4783,518300.0
2009-06-08 15:00:00,4.16,4.16,4.13,4.13,567000.0,2.4783,2.4783,2.4605,2.4605,567000.0
2009-06-08 15:05:00,4.14,4.16,4.13,4.15,327400.0,2.4664,2.4783,2.4605,2.4724,327400.0
2009-06-08 15:10:00,4.15,4.15,4.11,4.13,468700.0,2.4724,2.4724,2.4486,2.4605,468700.0
2009-06-08 15:15:00,4.13,4.16,4.13,4.16,281900.0,2.4605,2.4783,2.4605,2.4783,281900.0
2009-06-08 15:20:00,4.16,4.17,4.12,4.14,673500.0,2.4783,2.4843,2.4545,2.4664,673500.0
2009-06-08 15:25:00,4.14,4.15,4.13,4.13,324800.0,2.4664,2.4724,2.4605,2.4605,324800.0
2009-06-08 15:30:00,4.14,4.17,4.12,4.13,520600.0,2.4664,2.4843,2.4545,2.4605,520600.0
2009-06-08 15:35:00,4.13,4.17,4.1,4.12,506300.0,2.4605,2.4843,2.4426,2.4545,506300.0
2009-06-08 15:40:00,4.12,4.15,4.11,4.13,348500.0,2.4545,2.4724,2.4486,2.4605,348500.0
2009-06-08 15:45:00,4.13,4.14,4.1,4.1,448900.0,2.4605,2.4664,2.4426,2.4426,448900.0
2009-06-08 15:50:00,4.1,4.16,4.1,4.11,616200.0,2.4426,2.4783,2.4426,2.4486,616200.0
2009-06-08 15:55:00,4.11,4.15,4.09,4.14,1121700.0,2.4486,2.4724,2.4366,2.4664,1121700.0
2009-06-09 09:30:00,4.18,4.19,4.12,4.17,512400.0,2.4903,2.4962,2.4545,2.4843,512400.0
2009-06-09 09:35:00,4.17,4.18,4.12,4.17,349300.0,2.4843,2.4903,2.4545,2.4843,349300.0
2009-06-09 09:40:00,4.17,4.18,4.15,4.16,283300.0,2.4843,2.4903,2.4724,2.4783,283300.0
2009-06-09 09:45:00,4.17,4.2,4.16,4.19,305600.0,2.4843,2.5022,2.4783,2.4962,305600.0
2009-06-09 09:50:00,4.2,4.2,4.15,4.15,443300.0,2.5022,2.5022,2.4724,2.4724,443300.0
2009-06-09 09:55:00,4.15,4.16,4.12,4.13,352100.0,2.4724,2.4783,2.4545,2.4605,352100.0
2009-06-09 10:00:00,4.13,4.15,4.12,4.13,334200.0,2.4605,2.4724,2.4545,2.4605,334200.0
2009-06-09 10:05:00,4.14,4.15,4.12,4.14,281300.0,2.4664,2.4724,2.4545,2.4664,281300.0
2009-06-09 10:10:00,4.14,4.14,4.12,4.13,117900.0,2.4664,2.4664,2.4545,2.4605,117900.0
2009-06-09 10:15:00,4.14,4.14,4.12,4.13,212400.0,2.4664,2.4664,2.4545,2.4605,212400.0
2009-06-09 10:20:00,4.14,4.14,4.1,4.13,466000.0,2.4664,2.4664,2.4426,2.4605,466000.0
2009-06-09 10:25:00,4.13,4.13,4.1,4.1,121600.0,2.4605,2.4605,2.4426,2.4426,121600.0
2009-06-09 10:30:00,4.1,4.13,4.1,4.11,129500.0,2.4426,2.4605,2.4426,2.4486,129500.0
2009-06-09 10:35:00,4.12,4.12,4.09,4.12,309000.0,2.4545,2.4545,2.4366,2.4545,309000.0
2009-06-09 10:40:00,4.12,4.13,4.1,4.11,189300.0,2.4545,2.4605,2.4426,2.4486,189300.0
2009-06-09 10:45:00,4.11,4.13,4.1,4.1,147000.0,2.4486,2.4605,2.4426,2.4426,147000.0
2009-06-09 10:50:00,4.1,4.11,4.1,4.1,58500.0,2.4426,2.4486,2.4426,2.4426,58500.0
2009-06-09 10:55:00,4.11,4.11,4.1,4.1,85400.0,2.4486,2.4486,2.4426,2.4426,85400.0
2009-06-09 11:00:00,4.1,4.12,4.1,4.12,136700.0,2.4426,2.4545,2.4426,2.4545,136700.0
2009-06-09 11:05:00,4.13,4.13,4.11,4.11,82400.0,2.4605,2.4605,2.4486,2.4486,82400.0
2009-06-09 11:10:00,4.11,4.12,4.1,4.11,190900.0,2.4486,2.4545,2.4426,2.4486,190900.0
2009-06-09 11:15:00,4.11,4.14,4.11,4.13,132900.0,2.4486,2.4664,2.4486,2.4605,132900.0
2009-06-09 11:20:00,4.14,4.14,4.11,4.13,128000.0,2.4664,2.4664,2.4486,2.4605,128000.0
2009-06-09 11:25:00,4.12,4.14,4.12,4.14,162600.0,2.4545,2.4664,2.4545,2.4664,162600.0
2009-06-09 11:30:00,4.13,4.14,4.1,4.13,208300.0,2.4605,2.4664,2.4426,2.4605,208300.0
2009-06-09 11:35:00,4.13,4.13,4.11,4.12,138600.0,2.4605,2.4605,2.4486,2.4545,138600.0
2009-06-09 11:40:00,4.12,4.13,4.11,4.11,148400.0,2.4545,2.4605,2.4486,2.4486,148400.0
2009-06-09 11:45:00,4.11,4.12,4.11,4.11,47600.0,2.4486,2.4545,2.4486,2.4486,47600.0
2009-06-09 11:50:00,4.12,4.12,4.11,4.11,36600.0,2.4545,2.4545,2.4486,2.4486,36600.0
2009-06-09 11:55:00,4.12,4.12,4.11,4.11,73600.0,2.4545,2.4545,2.4486,2.4486,73600.0
2009-06-09 12:00:00,4.12,4.12,4.11,4.11,29600.0,2.4545,2.4545,2.4486,2.4486,29600.0
2009-06-09 12:05:00,4.12,4.14,4.11,4.14,127100.0,2.4545,2.4664,2.4486,2.4664,127100.0
2009-06-09 12:10:00,4.14,4.14,4.13,4.13,34500.0,2.4664,2.4664,2.4605,2.4605,34500.0
2009-06-09 12:15:00,4.14,4.15,4.13,4.15,45500.0,2.4664,2.4724,2.4605,2.4724,45500.0
2009-06-09 12:20:00,4.14,4.16,4.14,4.15,141700.0,2.4664,2.4783,2.4664,2.4724,141700.0
2009-06-09 12:25:00,4.15,4.17,4.15,4.17,108600.0,2.4724,2.4843,2.4724,2.4843,108600.0
2009-06-09 12:30:00,4.16,4.17,4.15,4.16,401400.0,2.4783,2.4843,2.4724,2.4783,401400.0
2009-06-09 12:35:00,4.17,4.17,4.14,4.14,90700.0,2.4843,2.4843,2.4664,2.4664,90700.0
2009-06-09 12:40:00,4.15,4.15,4.12,4.13,173200.0,2.4724,2.4724,2.4545,2.4605,173200.0
2009-06-09 12:45:00,4.13,4.15,4.12,4.15,108600.0,2.4605,2.4724,2.4545,2.4724,108600.0
2009-06-09 12:50:00,4.15,4.16,4.13,4.15,417800.0,2.4724,2.4783,2.4605,2.4724,417800.0
2009-06-09 12:55:00,4.16,4.16,4.15,4.16,53100.0,2.4783,2.4783,2.4724,2.4783,53100.0
2009-06-09 13:00:00,4.16,4.16,4.15,4.16,25100.0,2.4783,2.4783,2.4724,2.4783,25100.0
2009-06-09 13:05:00,4.16,4.16,4.15,4.15,67700.0,2.4783,2.4783,2.4724,2.4724,67700.0
2009-06-09 13:10:00,4.16,4.16,4.14,4.15,208400.0,2.4783,2.4783,2.4664,2.4724,208400.0
2009-06-09 13:15:00,4.15,4.17,4.15,4.17,165300.0,2.4724,2.4843,2.4724,2.4843,165300.0
2009-06-09 13:20:00,4.17,4.18,4.16,4.17,266700.0,2.4843,2.4903,2.4783,2.4843,266700.0
2009-06-09 13:25:00,4.17,4.19,4.16,4.18,241300.0,2.4843,2.4962,2.4783,2.4903,241300.0
2009-06-09 13:30:00,4.19,4.19,4.17,4.18,166000.0,2.4962,2.4962,2.4843,2.4903,166000.0
2009-06-09 13:35:00,4.18,4.19,4.17,4.19,374000.0,2.4903,2.4962,2.4843,2.4962,374000.0
2009-06-09 13:40:00,4.19,4.2,4.18,4.18,325800.0,2.4962,2.5022,2.4903,2.4903,325800.0
2009-06-09 13:45:00,4.19,4.19,4.14,4.17,351300.0,2.4962,2.4962,2.4664,2.4843,351300.0
2009-06-09 13:50:00,4.17,4.18,4.15,4.17,410200.0,2.4843,2.4903,2.4724,2.4843,410200.0
2009-06-09 13:55:00,4.17,4.17,4.14,4.14,178000.0,2.4843,2.4843,2.4664,2.4664,178000.0
2009-06-09 14:00:00,4.14,4.15,4.14,4.14,51900.0,2.4664,2.4724,2.4664,2.4664,51900.0
2009-06-09 14:05:00,4.14,4.17,4.14,4.16,230200.0,2.4664,2.4843,2.4664,2.4783,230200.0
2009-06-09 14:10:00,4.16,4.16,4.14,4.14,36200.0,2.4783,2.4783,2.4664,2.4664,36200.0
2009-06-09 14:15:00,4.14,4.16,4.14,4.16,182000.0,2.4664,2.4783,2.4664,2.4783,182000.0
2009-06-09 14:20:00,4.16,4.16,4.14,4.15,104500.0,2.4783,2.4783,2.4664,2.4724,104500.0
2009-06-09 14:25:00,4.15,4.15,4.14,4.15,165100.0,2.4724,2.4724,2.4664,2.4724,165100.0
2009-06-09 14:30:00,4.15,4.19,4.14,4.16,518500.0,2.4724,2.4962,2.4664,2.4783,518500.0
2009-06-09 14:35:00,4.17,4.17,4.16,4.16,34400.0,2.4843,2.4843,2.4783,2.4783,34400.0
2009-06-09 14:40:00,4.17,4.17,4.14,4.14,408300.0,2.4843,2.4843,2.4664,2.4664,408300.0
2009-06-09 14:45:00,4.14,4.15,4.12,4.13,350900.0,2.4664,2.4724,2.4545,2.4605,350900.0
2009-06-09 14:50:00,4.12,4.13,4.11,4.11,384200.0,2.4545,2.4605,2.4486,2.4486,384200.0
2009-06-09 14:55:00,4.11,4.16,4.1,4.16,644200.0,2.4486,2.4783,2.4426,2.4783,644200.0
2009-06-09 15:00:00,4.16,4.16,4.14,4.14,700600.0,2.4783,2.4783,2.4664,2.4664,700600.0
2009-06-09 15:05:00,4.14,4.15,4.14,4.14,162100.0,2.4664,2.4724,2.4664,2.4664,162100.0
2009-06-09 15:10:00,4.14,4.15,4.12,4.13,157100.0,2.4664,2.4724,2.4545,2.4605,157100.0
2009-06-09 15:15:00,4.12,4.13,4.11,4.13,236700.0,2.4545,2.4605,2.4486,2.4605,236700.0
2009-06-09 15:20:00,4.13,4.13,4.11,4.11,154600.0,2.4605,2.4605,2.4486,2.4486,154600.0
2009-06-09 15:25:00,4.12,4.12,4.11,4.11,110300.0,2.4545,2.4545,2.4486,2.4486,110300.0
2009-06-09 15:30:00,4.12,4.13,4.08,4.1,858700.0,2.4545,2.4605,2.4307,2.4426,858700.0
2009-06-09 15:35:00,4.1,4.12,4.09,4.09,491200.0,2.4426,2.4545,2.4366,2.4366,491200.0
2009-06-09 15:40:00,4.1,4.1,4.08,4.1,160600.0,2.4426,2.4426,2.4307,2.4426,160600.0
2009-06-09 15:45:00,4.09,4.1,4.07,4.09,501000.0,2.4366,2.4426,2.4247,2.4366,501000.0
2009-06-09 15:50:00,4.09,4.14,4.08,4.13,703900.0,2.4366,2.4664,2.4307,2.4605,703900.0
2009-06-09 15:55:00,4.13,4.13,4.11,4.12,552300.0,2.4605,2.4605,2.4486,2.4545,552300.0
2009-06-10 09:30:00,4.15,4.16,4.08,4.12,368400.0,2.4785,2.4845,2.4367,2.4606,368400.0
2009-06-10 09:35:00,4.12,4.13,4.11,4.11,156300.0,2.4606,2.4666,2.4546,2.4546,156300.0
2009-06-10 09:40:00,4.11,4.13,4.11,4.12,266400.0,2.4546,2.4666,2.4546,2.4606,266400.0
2009-06-10 09:45:00,4.12,4.13,4.1,4.11,422700.0,2.4606,2.4666,2.4487,2.4546,422700.0
2009-06-10 09:50:00,4.11,4.13,4.09,4.09,327000.0,2.4546,2.4666,2.4427,2.4427,327000.0
2009-06-10 09:55:00,4.09,4.13,4.09,4.12,387300.0,2.4427,2.4666,2.4427,2.4606,387300.0
2009-06-10 10:00:00,4.12,4.13,4.08,4.08,540900.0,2.4606,2.4666,2.4367,2.4367,540900.0
2009-06-10 10:05:00,4.08,4.09,4.04,4.09,394300.0,2.4367,2.4427,2.4128,2.4427,394300.0
2009-06-10 10:10:00,4.09,4.09,4.07,4.07,233300.0,2.4427,2.4427,2.4307,2.4307,233300.0
2009-06-10 10:15:00,4.07,4.08,4.07,4.08,69200.0,2.4307,2.4367,2.4307,2.4367,69200.0
2009-06-10 10:20:00,4.07,4.11,4.07,4.11,198800.0,2.4307,2.4546,2.4307,2.4546,198800.0
2009-06-10 10:25:00,4.11,4.11,4.08,4.08,130800.0,2.4546,2.4546,2.4367,2.4367,130800.0
2009-06-10 10:30:00,4.09,4.1,4.07,4.08,128500.0,2.4427,2.4487,2.4307,2.4367,128500.0
2009-06-10 10:35:00,4.07,4.09,4.07,4.08,50000.0,2.4307,2.4427,2.4307,2.4367,50000.0
2009-06-10 10:40:00,4.08,4.09,4.05,4.05,200500.0,2.4367,2.4427,2.4188,2.4188,200500.0
2009-06-10 10:45:00,4.06,4.06,4.03,4.03,263800.0,2.4248,2.4248,2.4069,2.4069,263800.0
2009-06-10 10:50:00,4.04,4.07,4.03,4.05,270000.0,2.4128,2.4307,2.4069,2.4188,270000.0
2009-06-10 10:55:00,4.05,4.07,4.04,4.05,168900.0,2.4188,2.4307,2.4128,2.4188,168900.0
2009-06-10 11:00:00,4.06,4.06,4.05,4.05,49400.0,2.4248,2.4248,2.4188,2.4188,49400.0
2009-06-10 11:05:00,4.05,4.06,4.05,4.06,35200.0,2.4188,2.4248,2.4188,2.4248,35200.0
2009-06-10 11:10:00,4.06,4.08,4.03,4.06,401600.0,2.4248,2.4367,2.4069,2.4248,401600.0
2009-06-10 11:15:00,4.05,4.09,4.05,4.07,244900.0,2.4188,2.4427,2.4188,2.4307,244900.0
2009-06-10 11:20:00,4.08,4.09,4.07,4.08,189300.0,2.4367,2.4427,2.4307,2.4367,189300.0
2009-06-10 11:25:00,4.07,4.11,4.07,4.1,293800.0,2.4307,2.4546,2.4307,2.4487,293800.0
2009-06-10 11:30:00,4.1,4.12,4.07,4.08,208500.0,2.4487,2.4606,2.4307,2.4367,208500.0
2009-06-10 11:35:00,4.07,4.1,4.06,4.08,176800.0,2.4307,2.4487,2.4248,2.4367,176800.0
2009-06-10 11:40:00,4.09,4.09,4.06,4.07,80200.0,2.4427,2.4427,2.4248,2.4307,80200.0
2009-06-10 11:45:00,4.07,4.07,4.06,4.07,41700.0,2.4307,2.4307,2.4248,2.4307,41700.0
2009-06-10 11:50:00,4.07,4.08,4.06,4.07,91100.0,2.4307,2.4367,2.4248,2.4307,91100.0
2009-06-10 11:55:00,4.07,4.09,4.06,4.07,126100.0,2.4307,2.4427,2.4248,2.4307,126100.0
2009-06-10 12:00:00,4.07,4.08,4.07,4.07,54600.0,2.4307,2.4367,2.4307,2.4307,54600.0
2009-06-10 12:05:00,4.08,4.08,4.06,4.07,157000.0,2.4367,2.4367,2.4248,2.4307,157000.0
2009-06-10 12:10:00,4.07,4.07,4.05,4.07,301000.0,2.4307,2.4307,2.4188,2.4307,301000.0
2009-06-10 12:15:00,4.07,4.07,4.06,4.06,107600.0,2.4307,2.4307,2.4248,2.4248,107600.0
2009-06-10 12:20:00,4.06,4.07,4.03,4.04,366400.0,2.4248,2.4307,2.4069,2.4128,366400.0
2009-06-10 12:25:00,4.04,4.07,4.03,4.06,190800.0,2.4128,2.4307,2.4069,2.4248,190800.0
2009-06-10 12:30:00,4.05,4.06,4.04,4.05,124600.0,2.4188,2.4248,2.4128,2.4188,124600.0
2009-06-10 12:35:00,4.06,4.06,4.05,4.05,46900.0,2.4248,2.4248,2.4188,2.4188,46900.0
2009-06-10 12:40:00,4.05,4.06,4.04,4.05,118400.0,2.4188,2.4248,2.4128,2.4188,118400.0
2009-06-10 12:45:00,4.05,4.06,4.04,4.05,71900.0,2.4188,2.4248,2.4128,2.4188,71900.0
2009-06-10 12:50:00,4.04,4.05,4.04,4.05,124700.0,2.4128,2.4188,2.4128,2.4188,124700.0
2009-06-10 12:55:00,4.05,4.05,4.04,4.05,18300.0,2.4188,2.4188,2.4128,2.4188,18300.0
2009-06-10 13:00:00,4.04,4.05,4.02,4.02,171700.0,2.4128,2.4188,2.4009,2.4009,171700.0
2009-06-10 13:05:00,4.02,4.03,3.99,4.02,579300.0,2.4009,2.4069,2.383,2.4009,579300.0
2009-06-10 13:10:00,4.02,4.03,4.02,4.03,40000.0,2.4009,2.4069,2.4009,2.4069,40000.0
2009-06-10 13:15:00,4.02,4.05,4.02,4.03,162700.0,2.4009,2.4188,2.4009,2.4069,162700.0
2009-06-10 13:20:00,4.03,4.04,4.0,4.01,390100.0,2.4069,2.4128,2.3889,2.3949,390100.0
2009-06-10 13:25:00,4.01,4.03,4.01,4.03,84000.0,2.3949,2.4069,2.3949,2.4069,84000.0
2009-06-10 13:30:00,4.03,4.03,3.99,3.99,292000.0,2.4069,2.4069,2.383,2.383,292000.0
2009-06-10 13:35:00,3.99,4.0,3.97,3.99,170700.0,2.383,2.3889,2.371,2.383,170700.0
2009-06-10 13:40:00,3.99,4.0,3.94,3.95,691400.0,2.383,2.3889,2.3531,2.3591,691400.0
2009-06-10 13:45:00,3.95,3.99,3.95,3.97,223200.0,2.3591,2.383,2.3591,2.371,223200.0
2009-06-10 13:50:00,3.96,4.0,3.96,3.97,174700.0,2.365,2.3889,2.365,2.371,174700.0
2009-06-10 13:55:00,3.97,4.0,3.96,4.0,128200.0,2.371,2.3889,2.365,2.3889,128200.0
2009-06-10 14:00:00,4.0,4.0,3.97,3.99,285500.0,2.3889,2.3889,2.371,2.383,285500.0
2009-06-10 14:05:00,3.99,4.01,3.98,3.99,169100.0,2.383,2.3949,2.377,2.383,169100.0
2009-06-10 14:10:00,4.0,4.02,3.99,3.99,164300.0,2.3889,2.4009,2.383,2.383,164300.0
2009-06-10 14:15:00,3.99,4.02,3.99,4.02,169800.0,2.383,2.4009,2.383,2.4009,169800.0
2009-06-10 14:20:00,4.02,4.07,4.02,4.05,648600.0,2.4009,2.4307,2.4009,2.4188,648600.0
2009-06-10 14:25:00,4.05,4.05,4.02,4.03,155900.0,2.4188,2.4188,2.4009,2.4069,155900.0
2009-06-10 14:30:00,4.03,4.05,4.02,4.05,231800.0,2.4069,2.4188,2.4009,2.4188,231800.0
2009-06-10 14:35:00,4.05,4.07,4.03,4.06,410100.0,2.4188,2.4307,2.4069,2.4248,410100.0
2009-06-10 14:40:00,4.05,4.07,4.03,4.07,215600.0,2.4188,2.4307,2.4069,2.4307,215600.0
2009-06-10 14:45:00,4.07,4.07,4.06,4.07,67000.0,2.4307,2.4307,2.4248,2.4307,67000.0
2009-06-10 14:50:00,4.07,4.07,4.03,4.05,491400.0,2.4307,2.4307,2.4069,2.4188,491400.0
2009-06-10 14:55:00,4.05,4.06,4.04,4.04,156900.0,2.4188,2.4248,2.4128,2.4128,156900.0
2009-06-10 15:00:00,4.05,4.05,4.03,4.03,77000.0,2.4188,2.4188,2.4069,2.4069,77000.0
2009-06-10 15:05:00,4.03,4.04,3.99,3.99,295700.0,2.4069,2.4128,2.383,2.383,295700.0
2009-06-10 15:10:00,3.99,4.02,3.99,3.99,288000.0,2.383,2.4009,2.383,2.383,288000.0
2009-06-10 15:15:00,4.0,4.02,3.99,4.01,205200.0,2.3889,2.4009,2.383,2.3949,205200.0
2009-06-10 15:20:00,4.01,4.01,4.0,4.01,114000.0,2.3949,2.3949,2.3889,2.3949,114000.0
2009-06-10 15:25:00,4.01,4.03,3.99,3.99,247900.0,2.3949,2.4069,2.383,2.383,247900.0
2009-06-10 15:30:00,4.0,4.03,3.99,4.0,583000.0,2.3889,2.4069,2.383,2.3889,583000.0
2009-06-10 15:35:00,3.99,4.01,3.99,4.0,296200.0,2.383,2.3949,2.383,2.3889,296200.0
2009-06-10 15:40:00,3.99,4.01,3.98,4.01,272000.0,2.383,2.3949,2.377,2.3949,272000.0
2009-06-10 15:45:00,4.01,4.02,4.0,4.0,258600.0,2.3949,2.4009,2.3889,2.3889,258600.0
2009-06-10 15:50:00,4.01,4.04,4.01,4.02,385000.0,2.3949,2.4128,2.3949,2.4009,385000.0
2009-06-10 15:55:00,4.01,4.03,4.0,4.02,639600.0,2.3949,2.4069,2.3889,2.4009,639600.0
2009-06-11 09:30:00,4.12,4.12,4.07,4.09,642200.0,2.4606,2.4606,2.4307,2.4427,642200.0
2009-06-11 09:35:00,4.08,4.09,4.07,4.09,280200.0,2.4367,2.4427,2.4307,2.4427,280200.0
2009-06-11 09:40:00,4.09,4.1,4.08,4.1,426100.0,2.4427,2.4487,2.4367,2.4487,426100.0
2009-06-11 09:45:00,4.1,4.12,4.09,4.1,839800.0,2.4487,2.4606,2.4427,2.4487,839800.0
2009-06-11 09:50:00,4.11,4.14,4.1,4.12,1130800.0,2.4546,2.4725,2.4487,2.4606,1130800.0
2009-06-11 09:55:00,4.13,4.19,4.12,4.18,1671000.0,2.4666,2.5024,2.4606,2.4964,1671000.0
2009-06-11 10:00:00,4.19,4.2,4.17,4.19,1104900.0,2.5024,2.5084,2.4905,2.5024,1104900.0
2009-06-11 10:05:00,4.19,4.27,4.19,4.26,1316000.0,2.5024,2.5502,2.5024,2.5442,1316000.0
2009-06-11 10:10:00,4.25,4.28,4.23,4.25,1020000.0,2.5382,2.5562,2.5263,2.5382,1020000.0
2009-06-11 10:15:00,4.24,4.31,4.24,4.28,1303000.0,2.5323,2.5741,2.5323,2.5562,1303000.0
2009-06-11 10:20:00,4.28,4.3,4.26,4.27,974400.0,2.5562,2.5681,2.5442,2.5502,974400.0
2009-06-11 10:25:00,4.28,4.28,4.21,4.28,797600.0,2.5562,2.5562,2.5144,2.5562,797600.0
2009-06-11 10:30:00,4.28,4.28,4.24,4.26,473500.0,2.5562,2.5562,2.5323,2.5442,473500.0
2009-06-11 10:35:00,4.26,4.26,4.2,4.23,672000.0,2.5442,2.5442,2.5084,2.5263,672000.0
2009-06-11 10:40:00,4.23,4.27,4.22,4.26,447100.0,2.5263,2.5502,2.5203,2.5442,447100.0
2009-06-11 10:45:00,4.27,4.28,4.26,4.28,312100.0,2.5502,2.5562,2.5442,2.5562,312100.0
2009-06-11 10:50:00,4.28,4.29,4.26,4.29,606700.0,2.5562,2.5621,2.5442,2.5621,606700.0
2009-06-11 10:55:00,4.29,4.3,4.25,4.26,534000.0,2.5621,2.5681,2.5382,2.5442,534000.0
2009-06-11 11:00:00,4.25,4.26,4.23,4.24,218200.0,2.5382,2.5442,2.5263,2.5323,218200.0
2009-06-11 11:05:00,4.23,4.27,4.23,4.27,260600.0,2.5263,2.5502,2.5263,2.5502,260600.0
2009-06-11 11:10:00,4.27,4.28,4.26,4.27,309500.0,2.5502,2.5562,2.5442,2.5502,309500.0
2009-06-11 11:15:00,4.28,4.28,4.27,4.28,371800.0,2.5562,2.5562,2.5502,2.5562,371800.0
2009-06-11 11:20:00,4.27,4.28,4.27,4.28,213700.0,2.5502,2.5562,2.5502,2.5562,213700.0
2009-06-11 11:25:00,4.28,4.29,4.27,4.28,233500.0,2.5562,2.5621,2.5502,2.5562,233500.0
2009-06-11 11:30:00,4.27,4.29,4.27,4.29,158300.0,2.5502,2.5621,2.5502,2.5621,158300.0
2009-06-11 11:35:00,4.29,4.3,4.28,4.3,285100.0,2.5621,2.5681,2.5562,2.5681,285100.0
2009-06-11 11:40:00,4.3,4.34,4.29,4.31,923600.0,2.5681,2.592,2.5621,2.5741,923600.0
2009-06-11 11:45:00,4.31,4.34,4.31,4.33,462300.0,2.5741,2.592,2.5741,2.586,462300.0
2009-06-11 11:50:00,4.33,4.35,4.32,4.34,416300.0,2.586,2.598,2.5801,2.592,416300.0
2009-06-11 11:55:00,4.33,4.35,4.3,4.32,312900.0,2.586,2.598,2.5681,2.5801,312900.0
2009-06-11 12:00:00,4.32,4.32,4.27,4.31,488800.0,2.5801,2.5801,2.5502,2.5741,488800.0
2009-06-11 12:05:00,4.3,4.31,4.28,4.3,265500.0,2.5681,2.5741,2.5562,2.5681,265500.0
2009-06-11 12:10:00,4.29,4.31,4.28,4.3,514300.0,2.5621,2.5741,2.5562,2.5681,514300.0
2009-06-11 12:15:00,4.29,4.32,4.29,4.32,187100.0,2.5621,2.5801,2.5621,2.5801,187100.0
2009-06-11 12:20:00,4.32,4.34,4.31,4.33,313100.0,2.5801,2.592,2.5741,2.586,313100.0
2009-06-11 12:25:00,4.32,4.34,4.32,4.34,170900.0,2.5801,2.592,2.5801,2.592,170900.0
2009-06-11 12:30:00,4.34,4.37,4.33,4.36,581100.0,2.592,2.6099,2.586,2.6039,581100.0
2009-06-11 12:35:00,4.36,4.37,4.34,4.37,307000.0,2.6039,2.6099,2.592,2.6099,307000.0
2009-06-11 12:40:00,4.37,4.39,4.36,4.39,555200.0,2.6099,2.6219,2.6039,2.6219,555200.0
2009-06-11 12:45:00,4.38,4.41,4.36,4.36,733500.0,2.6159,2.6338,2.6039,2.6039,733500.0
2009-06-11 12:50:00,4.36,4.39,4.35,4.38,415500.0,2.6039,2.6219,2.598,2.6159,415500.0
2009-06-11 12:55:00,4.39,4.4,4.38,4.39,353500.0,2.6219,2.6278,2.6159,2.6219,353500.0
2009-06-11 13:00:00,4.38,4.41,4.36,4.36,751000.0,2.6159,2.6338,2.6039,2.6039,751000.0
2009-06-11 13:05:00,4.37,4.4,4.35,4.38,308900.0,2.6099,2.6278,2.598,2.6159,308900.0
2009-06-11 13:10:00,4.38,4.39,4.35,4.36,427600.0,2.6159,2.6219,2.598,2.6039,427600.0
2009-06-11 13:15:00,4.36,4.37,4.32,4.36,440300.0,2.6039,2.6099,2.5801,2.6039,440300.0
2009-06-11 13:20:00,4.36,4.37,4.35,4.36,159600.0,2.6039,2.6099,2.598,2.6039,159600.0
2009-06-11 13:25:00,4.37,4.38,4.35,4.36,442300.0,2.6099,2.6159,2.598,2.6039,442300.0
2009-06-11 13:30:00,4.36,4.36,4.33,4.34,324200.0,2.6039,2.6039,2.586,2.592,324200.0
2009-06-11 13:35:00,4.34,4.35,4.29,4.3,735900.0,2.592,2.598,2.5621,2.5681,735900.0
2009-06-11 13:40:00,4.3,4.31,4.27,4.31,836700.0,2.5681,2.5741,2.5502,2.5741,836700.0
2009-06-11 13:45:00,4.31,4.32,4.3,4.3,195900.0,2.5741,2.5801,2.5681,2.5681,195900.0
2009-06-11 13:50:00,4.3,4.31,4.29,4.3,156600.0,2.5681,2.5741,2.5621,2.5681,156600.0
2009-06-11 13:55:00,4.3,4.31,4.29,4.3,137100.0,2.5681,2.5741,2.5621,2.5681,137100.0
2009-06-11 14:00:00,4.31,4.31,4.27,4.27,398200.0,2.5741,2.5741,2.5502,2.5502,398200.0
2009-06-11 14:05:00,4.28,4.28,4.27,4.27,188800.0,2.5562,2.5562,2.5502,2.5502,188800.0
2009-06-11 14:10:00,4.28,4.29,4.27,4.27,510600.0,2.5562,2.5621,2.5502,2.5502,510600.0
2009-06-11 14:15:00,4.28,4.32,4.27,4.3,503300.0,2.5562,2.5801,2.5502,2.5681,503300.0
2009-06-11 14:20:00,4.31,4.33,4.29,4.3,596000.0,2.5741,2.586,2.5621,2.5681,596000.0
2009-06-11 14:25:00,4.3,4.32,4.29,4.3,342600.0,2.5681,2.5801,2.5621,2.5681,342600.0
2009-06-11 14:30:00,4.3,4.3,4.28,4.28,252800.0,2.5681,2.5681,2.5562,2.5562,252800.0
2009-06-11 14:35:00,4.28,4.29,4.24,4.25,643900.0,2.5562,2.5621,2.5323,2.5382,643900.0
2009-06-11 14:40:00,4.25,4.28,4.25,4.28,244400.0,2.5382,2.5562,2.5382,2.5562,244400.0
2009-06-11 14:45:00,4.28,4.29,4.26,4.29,228300.0,2.5562,2.5621,2.5442,2.5621,228300.0
2009-06-11 14:50:00,4.29,4.3,4.27,4.29,120400.0,2.5621,2.5681,2.5502,2.5621,120400.0
2009-06-11 14:55:00,4.3,4.35,4.28,4.34,540300.0,2.5681,2.598,2.5562,2.592,540300.0
2009-06-11 15:00:00,4.33,4.33,4.29,4.31,445600.0,2.586,2.586,2.5621,2.5741,445600.0
2009-06-11 15:05:00,4.32,4.35,4.31,4.32,360900.0,2.5801,2.598,2.5741,2.5801,360900.0
2009-06-11 15:10:00,4.33,4.33,4.28,4.3,204800.0,2.586,2.586,2.5562,2.5681,204800.0
2009-06-11 15:15:00,4.29,4.3,4.27,4.27,265600.0,2.5621,2.5681,2.5502,2.5502,265600.0
2009-06-11 15:20:00,4.28,4.28,4.24,4.24,755600.0,2.5562,2.5562,2.5323,2.5323,755600.0
2009-06-11 15:25:00,4.25,4.27,4.2,4.23,829100.0,2.5382,2.5502,2.5084,2.5263,829100.0
2009-06-11 15:30:00,4.23,4.23,4.1,4.16,1862200.0,2.5263,2.5263,2.4487,2.4845,1862200.0
2009-06-11 15:35:00,4.15,4.2,4.14,4.18,579300.0,2.4785,2.5084,2.4725,2.4964,579300.0
2009-06-11 15:40:00,4.18,4.19,4.1,4.11,1024800.0,2.4964,2.5024,2.4487,2.4546,1024800.0
2009-06-11 15:45:00,4.11,4.18,4.1,4.15,648800.0,2.4546,2.4964,2.4487,2.4785,648800.0
2009-06-11 15:50:00,4.15,4.19,4.09,4.11,1245500.0,2.4785,2.5024,2.4427,2.4546,1245500.0
2009-06-11 15:55:00,4.1,4.12,4.08,4.12,1643100.0,2.4487,2.4606,2.4367,2.4606,1643100.0
2009-06-12 09:30:00,4.11,4.17,4.11,4.15,564800.0,2.4546,2.4905,2.4546,2.4785,564800.0
2009-06-12 09:35:00,4.15,4.26,4.15,4.23,757400.0,2.4785,2.5442,2.4785,2.5263,757400.0
2009-06-12 09:40:00,4.23,4.23,4.2,4.2,377800.0,2.5263,2.5263,2.5084,2.5084,377800.0
2009-06-12 09:45:00,4.21,4.21,4.18,4.2,424300.0,2.5144,2.5144,2.4964,2.5084,424300.0
2009-06-12 09:50:00,4.2,4.2,4.13,4.13,588000.0,2.5084,2.5084,2.4666,2.4666,588000.0
2009-06-12 09:55:00,4.13,4.16,4.12,4.13,419000.0,2.4666,2.4845,2.4606,2.4666,419000.0
2009-06-12 10:00:00,4.12,4.14,4.11,4.12,326700.0,2.4606,2.4725,2.4546,2.4606,326700.0
2009-06-12 10:05:00,4.11,4.13,4.11,4.12,476600.0,2.4546,2.4666,2.4546,2.4606,476600.0
2009-06-12 10:10:00,4.12,4.18,4.11,4.14,510700.0,2.4606,2.4964,2.4546,2.4725,510700.0
2009-06-12 10:15:00,4.13,4.14,4.13,4.14,91200.0,2.4666,2.4725,2.4666,2.4725,91200.0
2009-06-12 10:20:00,4.13,4.16,4.13,4.16,383900.0,2.4666,2.4845,2.4666,2.4845,383900.0
2009-06-12 10:25:00,4.15,4.16,4.13,4.16,492100.0,2.4785,2.4845,2.4666,2.4845,492100.0
2009-06-12 10:30:00,4.16,4.16,4.14,4.14,131900.0,2.4845,2.4845,2.4725,2.4725,131900.0
2009-06-12 10:35:00,4.15,4.16,4.14,4.16,321000.0,2.4785,2.4845,2.4725,2.4845,321000.0
2009-06-12 10:40:00,4.15,4.16,4.15,4.15,83600.0,2.4785,2.4845,2.4785,2.4785,83600.0
2009-06-12 10:45:00,4.16,4.16,4.13,4.14,226000.0,2.4845,2.4845,2.4666,2.4725,226000.0
2009-06-12 10:50:00,4.13,4.15,4.13,4.14,142500.0,2.4666,2.4785,2.4666,2.4725,142500.0
2009-06-12 10:55:00,4.14,4.16,4.13,4.16,599200.0,2.4725,2.4845,2.4666,2.4845,599200.0
2009-06-12 11:00:00,4.16,4.16,4.15,4.15,641300.0,2.4845,2.4845,2.4785,2.4785,641300.0
2009-06-12 11:05:00,4.15,4.16,4.14,4.14,205300.0,2.4785,2.4845,2.4725,2.4725,205300.0
2009-06-12 11:10:00,4.14,4.16,4.13,4.14,244600.0,2.4725,2.4845,2.4666,2.4725,244600.0
2009-06-12 11:15:00,4.14,4.15,4.13,4.14,110600.0,2.4725,2.4785,2.4666,2.4725,110600.0
2009-06-12 11:20:00,4.14,4.14,4.13,4.14,162800.0,2.4725,2.4725,2.4666,2.4725,162800.0
2009-06-12 11:25:00,4.14,4.14,4.13,4.13,70500.0,2.4725,2.4725,2.4666,2.4666,70500.0
2009-06-12 11:30:00,4.14,4.14,4.13,4.14,49600.0,2.4725,2.4725,2.4666,2.4725,49600.0
2009-06-12 11:35:00,4.13,4.14,4.13,4.13,57900.0,2.4666,2.4725,2.4666,2.4666,57900.0
2009-06-12 11:40:00,4.13,4.14,4.11,4.12,414000.0,2.4666,2.4725,2.4546,2.4606,414000.0
2009-06-12 11:45:00,4.12,4.13,4.12,4.12,54600.0,2.4606,2.4666,2.4606,2.4606,54600.0
2009-06-12 11:50:00,4.12,4.16,4.12,4.15,423900.0,2.4606,2.4845,2.4606,2.4785,423900.0
2009-06-12 11:55:00,4.15,4.17,4.14,4.16,292700.0,2.4785,2.4905,2.4725,2.4845,292700.0
2009-06-12 12:00:00,4.17,4.18,4.15,4.15,178700.0,2.4905,2.4964,2.4785,2.4785,178700.0
2009-06-12 12:05:00,4.16,4.22,4.15,4.2,565700.0,2.4845,2.5203,2.4785,2.5084,565700.0
2009-06-12 12:10:00,4.21,4.22,4.19,4.21,235400.0,2.5144,2.5203,2.5024,2.5144,235400.0
2009-06-12 12:15:00,4.22,4.22,4.2,4.22,229900.0,2.5203,2.5203,2.5084,2.5203,229900.0
2009-06-12 12:20:00,4.22,4.22,4.21,4.22,129900.0,2.5203,2.5203,2.5144,2.5203,129900.0
2009-06-12 12:25:00,4.21,4.22,4.21,4.22,134800.0,2.5144,2.5203,2.5144,2.5203,134800.0
2009-06-12 12:30:00,4.21,4.22,4.2,4.2,199000.0,2.5144,2.5203,2.5084,2.5084,199000.0
2009-06-12 12:35:00,4.2,4.21,4.2,4.21,155000.0,2.5084,2.5144,2.5084,2.5144,155000.0
2009-06-12 12:40:00,4.2,4.22,4.2,4.21,131600.0,2.5084,2.5203,2.5084,2.5144,131600.0
2009-06-12 12:45:00,4.22,4.22,4.21,4.22,38600.0,2.5203,2.5203,2.5144,2.5203,38600.0
2009-06-12 12:50:00,4.21,4.22,4.21,4.22,46600.0,2.5144,2.5203,2.5144,2.5203,46600.0
2009-06-12 12:55:00,4.21,4.22,4.2,4.22,162100.0,2.5144,2.5203,2.5084,2.5203,162100.0
2009-06-12 13:00:00,4.22,4.22,4.21,4.22,43900.0,2.5203,2.5203,2.5144,2.5203,43900.0
2009-06-12 13:05:00,4.21,4.22,4.2,4.21,69300.0,2.5144,2.5203,2.5084,2.5144,69300.0
2009-06-12 13:10:00,4.2,4.21,4.2,4.2,65400.0,2.5084,2.5144,2.5084,2.5084,65400.0
2009-06-12 13:15:00,4.21,4.22,4.19,4.21,348500.0,2.5144,2.5203,2.5024,2.5144,348500.0
2009-06-12 13:20:00,4.22,4.26,4.22,4.24,594200.0,2.5203,2.5442,2.5203,2.5323,594200.0
2009-06-12 13:25:00,4.24,4.24,4.22,4.22,200600.0,2.5323,2.5323,2.5203,2.5203,200600.0
2009-06-12 13:30:00,4.22,4.23,4.21,4.21,185600.0,2.5203,2.5263,2.5144,2.5144,185600.0
2009-06-12 13:35:00,4.21,4.22,4.19,4.2,262900.0,2.5144,2.5203,2.5024,2.5084,262900.0
2009-06-12 13:40:00,4.2,4.22,4.2,4.21,171200.0,2.5084,2.5203,2.5084,2.5144,171200.0
2009-06-12 13:45:00,4.21,4.22,4.21,4.21,36200.0,2.5144,2.5203,2.5144,2.5144,36200.0
2009-06-12 13:50:00,4.21,4.22,4.21,4.22,42200.0,2.5144,2.5203,2.5144,2.5203,42200.0
2009-06-12 13:55:00,4.21,4.22,4.21,4.22,38400.0,2.5144,2.5203,2.5144,2.5203,38400.0
2009-06-12 14:00:00,4.21,4.22,4.19,4.2,130300.0,2.5144,2.5203,2.5024,2.5084,130300.0
2009-06-12 14:05:00,4.2,4.2,4.18,4.19,133700.0,2.5084,2.5084,2.4964,2.5024,133700.0
2009-06-12 14:10:00,4.18,4.19,4.18,4.18,141000.0,2.4964,2.5024,2.4964,2.4964,141000.0
2009-06-12 14:15:00,4.18,4.19,4.15,4.18,177200.0,2.4964,2.5024,2.4785,2.4964,177200.0
2009-06-12 14:20:00,4.19,4.19,4.17,4.17,61200.0,2.5024,2.5024,2.4905,2.4905,61200.0
2009-06-12 14:25:00,4.17,4.18,4.15,4.16,161900.0,2.4905,2.4964,2.4785,2.4845,161900.0
2009-06-12 14:30:00,4.16,4.17,4.15,4.15,353600.0,2.4845,2.4905,2.4785,2.4785,353600.0
2009-06-12 14:35:00,4.15,4.16,4.15,4.15,65700.0,2.4785,2.4845,2.4785,2.4785,65700.0
2009-06-12 14:40:00,4.16,4.19,4.15,4.18,207700.0,2.4845,2.5024,2.4785,2.4964,207700.0
2009-06-12 14:45:00,4.17,4.2,4.17,4.18,264500.0,2.4905,2.5084,2.4905,2.4964,264500.0
2009-06-12 14:50:00,4.18,4.18,4.17,4.18,104500.0,2.4964,2.4964,2.4905,2.4964,104500.0
2009-06-12 14:55:00,4.18,4.18,4.16,4.16,132700.0,2.4964,2.4964,2.4845,2.4845,132700.0
2009-06-12 15:00:00,4.17,4.18,4.16,4.18,118000.0,2.4905,2.4964,2.4845,2.4964,118000.0
2009-06-12 15:05:00,4.18,4.18,4.17,4.17,85000.0,2.4964,2.4964,2.4905,2.4905,85000.0
2009-06-12 15:10:00,4.17,4.18,4.16,4.16,133700.0,2.4905,2.4964,2.4845,2.4845,133700.0
2009-06-12 15:15:00,4.16,4.17,4.16,4.16,58300.0,2.4845,2.4905,2.4845,2.4845,58300.0
2009-06-12 15:20:00,4.17,4.17,4.15,4.15,311600.0,2.4905,2.4905,2.4785,2.4785,311600.0
2009-06-12 15:25:00,4.15,4.17,4.15,4.17,152100.0,2.4785,2.4905,2.4785,2.4905,152100.0
2009-06-12 15:30:00,4.17,4.18,4.13,4.14,352200.0,2.4905,2.4964,2.4666,2.4725,352200.0
2009-06-12 15:35:00,4.14,4.16,4.12,4.16,522900.0,2.4725,2.4845,2.4606,2.4845,522900.0
2009-06-12 15:40:00,4.16,4.18,4.15,4.18,237800.0,2.4845,2.4964,2.4785,2.4964,237800.0
2009-06-12 15:45:00,4.18,4.18,4.13,4.15,1259300.0,2.4964,2.4964,2.4666,2.4785,1259300.0
2009-06-12 15:50:00,4.15,4.16,4.13,4.13,503000.0,2.4785,2.4845,2.4666,2.4666,503000.0
2009-06-12 15:55:00,4.14,4.16,4.13,4.15,976800.0,2.4725,2.4845,2.4666,2.4785,976800.0
2009-06-15 09:30:00,4.7,4.7,4.41,4.42,5689900.0,2.807,2.807,2.6338,2.6398,5689900.0
2009-06-15 09:35:00,4.42,4.53,4.41,4.51,4027500.0,2.6398,2.7055,2.6338,2.6935,4027500.0
2009-06-15 09:40:00,4.51,4.63,4.5,4.58,2586900.0,2.6935,2.7652,2.6876,2.7353,2586900.0
2009-06-15 09:45:00,4.57,4.6,4.5,4.55,2756000.0,2.7294,2.7473,2.6876,2.7174,2756000.0
2009-06-15 09:50:00,4.55,4.65,4.54,4.64,2065200.0,2.7174,2.7771,2.7114,2.7712,2065200.0
2009-06-15 09:55:00,4.65,4.69,4.59,4.67,2003400.0,2.7771,2.801,2.7413,2.7891,2003400.0
2009-06-15 10:00:00,4.67,4.76,4.67,4.7,3382500.0,2.7891,2.8428,2.7891,2.807,3382500.0
2009-06-15 10:05:00,4.7,4.74,4.67,4.74,2060200.0,2.807,2.8309,2.7891,2.8309,2060200.0
2009-06-15 10:10:00,4.74,4.77,4.71,4.71,1902000.0,2.8309,2.8488,2.813,2.813,1902000.0
2009-06-15 10:15:00,4.71,4.74,4.67,4.68,1635400.0,2.813,2.8309,2.7891,2.7951,1635400.0
2009-06-15 10:20:00,4.68,4.72,4.68,4.71,1302300.0,2.7951,2.8189,2.7951,2.813,1302300.0
2009-06-15 10:25:00,4.7,4.77,4.69,4.7,739900.0,2.807,2.8488,2.801,2.807,739900.0
2009-06-15 10:30:00,4.69,4.7,4.67,4.68,1234800.0,2.801,2.807,2.7891,2.7951,1234800.0
2009-06-15 10:35:00,4.67,4.68,4.58,4.58,2261400.0,2.7891,2.7951,2.7353,2.7353,2261400.0
2009-06-15 10:40:00,4.58,4.61,4.5,4.55,2519500.0,2.7353,2.7533,2.6876,2.7174,2519500.0
2009-06-15 10:45:00,4.55,4.63,4.53,4.63,1239200.0,2.7174,2.7652,2.7055,2.7652,1239200.0
2009-06-15 10:50:00,4.63,4.65,4.6,4.65,1053900.0,2.7652,2.7771,2.7473,2.7771,1053900.0
2009-06-15 10:55:00,4.64,4.65,4.58,4.59,878100.0,2.7712,2.7771,2.7353,2.7413,878100.0
2009-06-15 11:00:00,4.59,4.6,4.54,4.57,745000.0,2.7413,2.7473,2.7114,2.7294,745000.0
2009-06-15 11:05:00,4.57,4.59,4.54,4.57,644700.0,2.7294,2.7413,2.7114,2.7294,644700.0
2009-06-15 11:10:00,4.58,4.58,4.5,4.53,1516800.0,2.7353,2.7353,2.6876,2.7055,1516800.0
2009-06-15 11:15:00,4.53,4.56,4.53,4.55,441700.0,2.7055,2.7234,2.7055,2.7174,441700.0
2009-06-15 11:20:00,4.54,4.55,4.5,4.51,950900.0,2.7114,2.7174,2.6876,2.6935,950900.0
2009-06-15 11:25:00,4.51,4.54,4.5,4.54,616800.0,2.6935,2.7114,2.6876,2.7114,616800.0
2009-06-15 11:30:00,4.53,4.58,4.53,4.58,456400.0,2.7055,2.7353,2.7055,2.7353,456400.0
2009-06-15 11:35:00,4.58,4.59,4.57,4.59,336100.0,2.7353,2.7413,2.7294,2.7413,336100.0
2009-06-15 11:40:00,4.59,4.59,4.58,4.59,227900.0,2.7413,2.7413,2.7353,2.7413,227900.0
2009-06-15 11:45:00,4.59,4.61,4.58,4.6,729300.0,2.7413,2.7533,2.7353,2.7473,729300.0
2009-06-15 11:50:00,4.59,4.6,4.57,4.57,411700.0,2.7413,2.7473,2.7294,2.7294,411700.0
2009-06-15 11:55:00,4.57,4.58,4.54,4.56,754000.0,2.7294,2.7353,2.7114,2.7234,754000.0
2009-06-15 12:00:00,4.56,4.56,4.52,4.52,441700.0,2.7234,2.7234,2.6995,2.6995,441700.0
2009-06-15 12:05:00,4.53,4.53,4.52,4.52,511800.0,2.7055,2.7055,2.6995,2.6995,511800.0
2009-06-15 12:10:00,4.53,4.56,4.52,4.56,499300.0,2.7055,2.7234,2.6995,2.7234,499300.0
2009-06-15 12:15:00,4.56,4.57,4.55,4.57,205500.0,2.7234,2.7294,2.7174,2.7294,205500.0
2009-06-15 12:20:00,4.57,4.57,4.56,4.57,150100.0,2.7294,2.7294,2.7234,2.7294,150100.0
2009-06-15 12:25:00,4.57,4.57,4.56,4.56,144900.0,2.7294,2.7294,2.7234,2.7234,144900.0
2009-06-15 12:30:00,4.56,4.57,4.53,4.53,622200.0,2.7234,2.7294,2.7055,2.7055,622200.0
2009-06-15 12:35:00,4.53,4.55,4.53,4.55,552200.0,2.7055,2.7174,2.7055,2.7174,552200.0
2009-06-15 12:40:00,4.55,4.56,4.54,4.56,404300.0,2.7174,2.7234,2.7114,2.7234,404300.0
2009-06-15 12:45:00,4.55,4.56,4.55,4.56,224900.0,2.7174,2.7234,2.7174,2.7234,224900.0
2009-06-15 12:50:00,4.56,4.56,4.54,4.55,267800.0,2.7234,2.7234,2.7114,2.7174,267800.0
2009-06-15 12:55:00,4.56,4.56,4.53,4.54,332200.0,2.7234,2.7234,2.7055,2.7114,332200.0
2009-06-15 13:00:00,4.55,4.55,4.53,4.55,262800.0,2.7174,2.7174,2.7055,2.7174,262800.0
2009-06-15 13:05:00,4.55,4.55,4.53,4.53,656300.0,2.7174,2.7174,2.7055,2.7055,656300.0
2009-06-15 13:10:00,4.54,4.57,4.52,4.57,1043900.0,2.7114,2.7294,2.6995,2.7294,1043900.0
2009-06-15 13:15:00,4.57,4.57,4.53,4.55,802800.0,2.7294,2.7294,2.7055,2.7174,802800.0
2009-06-15 13:20:00,4.55,4.56,4.53,4.53,547100.0,2.7174,2.7234,2.7055,2.7055,547100.0
2009-06-15 13:25:00,4.53,4.55,4.53,4.53,438800.0,2.7055,2.7174,2.7055,2.7055,438800.0
2009-06-15 13:30:00,4.53,4.54,4.5,4.51,911900.0,2.7055,2.7114,2.6876,2.6935,911900.0
2009-06-15 13:35:00,4.51,4.53,4.47,4.49,1207500.0,2.6935,2.7055,2.6696,2.6816,1207500.0
2009-06-15 13:40:00,4.49,4.49,4.46,4.46,623200.0,2.6816,2.6816,2.6637,2.6637,623200.0
2009-06-15 13:45:00,4.46,4.51,4.46,4.51,527700.0,2.6637,2.6935,2.6637,2.6935,527700.0
2009-06-15 13:50:00,4.51,4.51,4.47,4.47,592400.0,2.6935,2.6935,2.6696,2.6696,592400.0
2009-06-15 13:55:00,4.47,4.48,4.43,4.43,981500.0,2.6696,2.6756,2.6457,2.6457,981500.0
2009-06-15 14:00:00,4.44,4.45,4.43,4.45,830900.0,2.6517,2.6577,2.6457,2.6577,830900.0
2009-06-15 14:05:00,4.45,4.46,4.44,4.44,611200.0,2.6577,2.6637,2.6517,2.6517,611200.0
2009-06-15 14:10:00,4.45,4.45,4.42,4.44,731700.0,2.6577,2.6577,2.6398,2.6517,731700.0
2009-06-15 14:15:00,4.43,4.44,4.41,4.41,849700.0,2.6457,2.6517,2.6338,2.6338,849700.0
2009-06-15 14:20:00,4.41,4.42,4.4,4.42,848800.0,2.6338,2.6398,2.6278,2.6398,848800.0
2009-06-15 14:25:00,4.42,4.49,4.41,4.48,1266100.0,2.6398,2.6816,2.6338,2.6756,1266100.0
2009-06-15 14:30:00,4.48,4.48,4.46,4.46,293900.0,2.6756,2.6756,2.6637,2.6637,293900.0
2009-06-15 14:35:00,4.46,4.47,4.46,4.46,271600.0,2.6637,2.6696,2.6637,2.6637,271600.0
2009-06-15 14:40:00,4.47,4.51,4.46,4.49,913000.0,2.6696,2.6935,2.6637,2.6816,913000.0
2009-06-15 14:45:00,4.48,4.49,4.46,4.49,572400.0,2.6756,2.6816,2.6637,2.6816,572400.0
2009-06-15 14:50:00,4.49,4.51,4.48,4.5,371200.0,2.6816,2.6935,2.6756,2.6876,371200.0
2009-06-15 14:55:00,4.5,4.52,4.49,4.51,541600.0,2.6876,2.6995,2.6816,2.6935,541600.0
2009-06-15 15:00:00,4.51,4.52,4.48,4.51,525900.0,2.6935,2.6995,2.6756,2.6935,525900.0
2009-06-15 15:05:00,4.52,4.52,4.49,4.51,484100.0,2.6995,2.6995,2.6816,2.6935,484100.0
2009-06-15 15:10:00,4.51,4.51,4.5,4.5,166900.0,2.6935,2.6935,2.6876,2.6876,166900.0
2009-06-15 15:15:00,4.5,4.53,4.5,4.53,357100.0,2.6876,2.7055,2.6876,2.7055,357100.0
2009-06-15 15:20:00,4.53,4.57,4.52,4.55,1089000.0,2.7055,2.7294,2.6995,2.7174,1089000.0
2009-06-15 15:25:00,4.55,4.58,4.54,4.57,847800.0,2.7174,2.7353,2.7114,2.7294,847800.0
2009-06-15 15:30:00,4.57,4.58,4.54,4.57,1190700.0,2.7294,2.7353,2.7114,2.7294,1190700.0
2009-06-15 15:35:00,4.56,4.58,4.55,4.55,984800.0,2.7234,2.7353,2.7174,2.7174,984800.0
2009-06-15 15:40:00,4.55,4.56,4.52,4.55,1521200.0,2.7174,2.7234,2.6995,2.7174,1521200.0
2009-06-15 15:45:00,4.54,4.57,4.54,4.57,1067500.0,2.7114,2.7294,2.7114,2.7294,1067500.0
2009-06-15 15:50:00,4.56,4.58,4.53,4.53,1181900.0,2.7234,2.7353,2.7055,2.7055,1181900.0
2009-06-15 15:55:00,4.54,4.54,4.51,4.52,2462900.0,2.7114,2.7114,2.6935,2.6995,2462900.0
2009-06-16 09:30:00,4.66,4.68,4.58,4.6,1635900.0,2.7831,2.7951,2.7353,2.7473,1635900.0
2009-06-16 09:35:00,4.6,4.66,4.56,4.57,1329800.0,2.7473,2.7831,2.7234,2.7294,1329800.0
2009-06-16 09:40:00,4.56,4.59,4.55,4.57,848900.0,2.7234,2.7413,2.7174,2.7294,848900.0
2009-06-16 09:45:00,4.58,4.59,4.55,4.56,622500.0,2.7353,2.7413,2.7174,2.7234,622500.0
2009-06-16 09:50:00,4.56,4.56,4.5,4.51,1383500.0,2.7234,2.7234,2.6876,2.6935,1383500.0
2009-06-16 09:55:00,4.5,4.53,4.47,4.48,1436500.0,2.6876,2.7055,2.6696,2.6756,1436500.0
2009-06-16 10:00:00,4.48,4.48,4.41,4.45,1751700.0,2.6756,2.6756,2.6338,2.6577,1751700.0
2009-06-16 10:05:00,4.45,4.46,4.41,4.44,818200.0,2.6577,2.6637,2.6338,2.6517,818200.0
2009-06-16 10:10:00,4.44,4.47,4.41,4.45,479000.0,2.6517,2.6696,2.6338,2.6577,479000.0
2009-06-16 10:15:00,4.44,4.45,4.42,4.42,438800.0,2.6517,2.6577,2.6398,2.6398,438800.0
2009-06-16 10:20:00,4.42,4.43,4.41,4.42,565900.0,2.6398,2.6457,2.6338,2.6398,565900.0
2009-06-16 10:25:00,4.42,4.42,4.36,4.37,1006300.0,2.6398,2.6398,2.6039,2.6099,1006300.0
2009-06-16 10:30:00,4.37,4.4,4.36,4.4,815200.0,2.6099,2.6278,2.6039,2.6278,815200.0
2009-06-16 10:35:00,4.4,4.45,4.38,4.45,725900.0,2.6278,2.6577,2.6159,2.6577,725900.0
2009-06-16 10:40:00,4.45,4.47,4.42,4.43,1007200.0,2.6577,2.6696,2.6398,2.6457,1007200.0
2009-06-16 10:45:00,4.43,4.43,4.35,4.36,933300.0,2.6457,2.6457,2.598,2.6039,933300.0
2009-06-16 10:50:00,4.36,4.41,4.36,4.39,952300.0,2.6039,2.6338,2.6039,2.6219,952300.0
2009-06-16 10:55:00,4.38,4.41,4.38,4.4,212600.0,2.6159,2.6338,2.6159,2.6278,212600.0
2009-06-16 11:00:00,4.4,4.44,4.4,4.44,383200.0,2.6278,2.6517,2.6278,2.6517,383200.0
2009-06-16 11:05:00,4.43,4.45,4.41,4.42,502600.0,2.6457,2.6577,2.6338,2.6398,502600.0
2009-06-16 11:10:00,4.43,4.47,4.42,4.47,327700.0,2.6457,2.6696,2.6398,2.6696,327700.0
2009-06-16 11:15:00,4.47,4.47,4.43,4.45,286200.0,2.6696,2.6696,2.6457,2.6577,286200.0
2009-06-16 11:20:00,4.45,4.45,4.42,4.44,203700.0,2.6577,2.6577,2.6398,2.6517,203700.0
2009-06-16 11:25:00,4.44,4.45,4.4,4.44,346300.0,2.6517,2.6577,2.6278,2.6517,346300.0
2009-06-16 11:30:00,4.44,4.44,4.43,4.44,128900.0,2.6517,2.6517,2.6457,2.6517,128900.0
2009-06-16 11:35:00,4.43,4.45,4.43,4.44,132800.0,2.6457,2.6577,2.6457,2.6517,132800.0
2009-06-16 11:40:00,4.44,4.45,4.41,4.43,270800.0,2.6517,2.6577,2.6338,2.6457,270800.0
2009-06-16 11:45:00,4.43,4.44,4.42,4.42,310100.0,2.6457,2.6517,2.6398,2.6398,310100.0
2009-06-16 11:50:00,4.43,4.43,4.42,4.43,186400.0,2.6457,2.6457,2.6398,2.6457,186400.0
2009-06-16 11:55:00,4.42,4.43,4.41,4.41,234900.0,2.6398,2.6457,2.6338,2.6338,234900.0
2009-06-16 12:00:00,4.41,4.44,4.41,4.43,182600.0,2.6338,2.6517,2.6338,2.6457,182600.0
2009-06-16 12:05:00,4.43,4.44,4.43,4.43,56400.0,2.6457,2.6517,2.6457,2.6457,56400.0
2009-06-16 12:10:00,4.43,4.44,4.43,4.43,112200.0,2.6457,2.6517,2.6457,2.6457,112200.0
2009-06-16 12:15:00,4.43,4.44,4.43,4.43,188000.0,2.6457,2.6517,2.6457,2.6457,188000.0
2009-06-16 12:20:00,4.44,4.44,4.43,4.43,129700.0,2.6517,2.6517,2.6457,2.6457,129700.0
2009-06-16 12:25:00,4.43,4.45,4.43,4.45,108500.0,2.6457,2.6577,2.6457,2.6577,108500.0
2009-06-16 12:30:00,4.44,4.45,4.41,4.42,292400.0,2.6517,2.6577,2.6338,2.6398,292400.0
2009-06-16 12:35:00,4.41,4.42,4.4,4.41,128500.0,2.6338,2.6398,2.6278,2.6338,128500.0
2009-06-16 12:40:00,4.4,4.46,4.4,4.4,160800.0,2.6278,2.6637,2.6278,2.6278,160800.0
2009-06-16 12:45:00,4.4,4.41,4.37,4.38,536500.0,2.6278,2.6338,2.6099,2.6159,536500.0
2009-06-16 12:50:00,4.38,4.42,4.37,4.42,414100.0,2.6159,2.6398,2.6099,2.6398,414100.0
2009-06-16 12:55:00,4.42,4.43,4.38,4.38,701900.0,2.6398,2.6457,2.6159,2.6159,701900.0
2009-06-16 13:00:00,4.39,4.39,4.34,4.35,632500.0,2.6219,2.6219,2.592,2.598,632500.0
2009-06-16 13:05:00,4.35,4.39,4.34,4.39,457200.0,2.598,2.6219,2.592,2.6219,457200.0
2009-06-16 13:10:00,4.39,4.39,4.37,4.38,120300.0,2.6219,2.6219,2.6099,2.6159,120300.0
2009-06-16 13:15:00,4.37,4.38,4.34,4.36,335000.0,2.6099,2.6159,2.592,2.6039,335000.0
2009-06-16 13:20:00,4.36,4.37,4.3,4.3,648200.0,2.6039,2.6099,2.5681,2.5681,648200.0
2009-06-16 13:25:00,4.31,4.36,4.3,4.36,645900.0,2.5741,2.6039,2.5681,2.6039,645900.0
2009-06-16 13:30:00,4.36,4.36,4.27,4.3,1048800.0,2.6039,2.6039,2.5502,2.5681,1048800.0
2009-06-16 13:35:00,4.28,4.32,4.26,4.32,408200.0,2.5562,2.5801,2.5442,2.5801,408200.0
2009-06-16 13:40:00,4.32,4.33,4.3,4.31,377600.0,2.5801,2.586,2.5681,2.5741,377600.0
2009-06-16 13:45:00,4.32,4.32,4.3,4.31,201900.0,2.5801,2.5801,2.5681,2.5741,201900.0
2009-06-16 13:50:00,4.31,4.33,4.27,4.29,433600.0,2.5741,2.586,2.5502,2.5621,433600.0
2009-06-16 13:55:00,4.29,4.3,4.28,4.3,225300.0,2.5621,2.5681,2.5562,2.5681,225300.0
2009-06-16 14:00:00,4.31,4.31,4.26,4.26,451900.0,2.5741,2.5741,2.5442,2.5442,451900.0
2009-06-16 14:05:00,4.26,4.28,4.25,4.27,428300.0,2.5442,2.5562,2.5382,2.5502,428300.0
2009-06-16 14:10:00,4.28,4.3,4.27,4.3,157200.0,2.5562,2.5681,2.5502,2.5681,157200.0
2009-06-16 14:15:00,4.29,4.3,4.28,4.3,239400.0,2.5621,2.5681,2.5562,2.5681,239400.0
2009-06-16 14:20:00,4.3,4.3,4.26,4.26,313200.0,2.5681,2.5681,2.5442,2.5442,313200.0
2009-06-16 14:25:00,4.27,4.29,4.26,4.28,432900.0,2.5502,2.5621,2.5442,2.5562,432900.0
2009-06-16 14:30:00,4.28,4.29,4.23,4.26,1046800.0,2.5562,2.5621,2.5263,2.5442,1046800.0
2009-06-16 14:35:00,4.25,4.28,4.22,4.26,773300.0,2.5382,2.5562,2.5203,2.5442,773300.0
2009-06-16 14:40:00,4.25,4.27,4.24,4.25,254200.0,2.5382,2.5502,2.5323,2.5382,254200.0
2009-06-16 14:45:00,4.25,4.26,4.22,4.24,634900.0,2.5382,2.5442,2.5203,2.5323,634900.0
2009-06-16 14:50:00,4.23,4.26,4.22,4.26,393200.0,2.5263,2.5442,2.5203,2.5442,393200.0
2009-06-16 14:55:00,4.26,4.27,4.25,4.27,152500.0,2.5442,2.5502,2.5382,2.5502,152500.0
2009-06-16 15:00:00,4.27,4.28,4.24,4.25,366500.0,2.5502,2.5562,2.5323,2.5382,366500.0
2009-06-16 15:05:00,4.26,4.28,4.24,4.27,295000.0,2.5442,2.5562,2.5323,2.5502,295000.0
2009-06-16 15:10:00,4.27,4.28,4.26,4.27,321800.0,2.5502,2.5562,2.5442,2.5502,321800.0
2009-06-16 15:15:00,4.28,4.32,4.27,4.32,324100.0,2.5562,2.5801,2.5502,2.5801,324100.0
2009-06-16 15:20:00,4.32,4.34,4.31,4.31,583300.0,2.5801,2.592,2.5741,2.5741,583300.0
2009-06-16 15:25:00,4.32,4.33,4.29,4.33,352000.0,2.5801,2.586,2.5621,2.586,352000.0
2009-06-16 15:30:00,4.33,4.33,4.3,4.32,316100.0,2.586,2.586,2.5681,2.5801,316100.0
2009-06-16 15:35:00,4.32,4.32,4.29,4.3,286400.0,2.5801,2.5801,2.5621,2.5681,286400.0
2009-06-16 15:40:00,4.31,4.31,4.29,4.29,408700.0,2.5741,2.5741,2.5621,2.5621,408700.0
2009-06-16 15:45:00,4.3,4.32,4.3,4.3,584500.0,2.5681,2.5801,2.5681,2.5681,584500.0
2009-06-16 15:50:00,4.3,4.32,4.29,4.31,923700.0,2.5681,2.5801,2.5621,2.5741,923700.0
2009-06-16 15:55:00,4.32,4.32,4.28,4.31,1461200.0,2.5801,2.5801,2.5562,2.5741,1461200.0
2009-06-17 09:30:00,4.31,4.34,4.25,4.25,1335700.0,2.5741,2.592,2.5382,2.5382,1335700.0
2009-06-17 09:35:00,4.25,4.3,4.24,4.27,1014100.0,2.5382,2.5681,2.5323,2.5502,1014100.0
2009-06-17 09:40:00,4.27,4.28,4.24,4.25,363700.0,2.5502,2.5562,2.5323,2.5382,363700.0
2009-06-17 09:45:00,4.25,4.25,4.15,4.15,1570800.0,2.5382,2.5382,2.4785,2.4785,1570800.0
2009-06-17 09:50:00,4.15,4.16,4.06,4.09,2132500.0,2.4785,2.4845,2.4248,2.4427,2132500.0
2009-06-17 09:55:00,4.08,4.11,4.03,4.09,1061500.0,2.4367,2.4546,2.4069,2.4427,1061500.0
2009-06-17 10:00:00,4.09,4.15,4.08,4.12,808200.0,2.4427,2.4785,2.4367,2.4606,808200.0
2009-06-17 10:05:00,4.12,4.16,4.11,4.15,482100.0,2.4606,2.4845,2.4546,2.4785,482100.0
2009-06-17 10:10:00,4.15,4.17,4.11,4.14,496000.0,2.4785,2.4905,2.4546,2.4725,496000.0
2009-06-17 10:15:00,4.14,4.16,4.13,4.14,651800.0,2.4725,2.4845,2.4666,2.4725,651800.0
2009-06-17 10:20:00,4.14,4.14,4.1,4.1,736000.0,2.4725,2.4725,2.4487,2.4487,736000.0
2009-06-17 10:25:00,4.11,4.11,4.07,4.08,719700.0,2.4546,2.4546,2.4307,2.4367,719700.0
2009-06-17 10:30:00,4.09,4.1,4.05,4.05,522700.0,2.4427,2.4487,2.4188,2.4188,522700.0
2009-06-17 10:35:00,4.05,4.06,4.01,4.01,1033000.0,2.4188,2.4248,2.3949,2.3949,1033000.0
2009-06-17 10:40:00,4.01,4.03,4.0,4.01,1192000.0,2.3949,2.4069,2.3889,2.3949,1192000.0
2009-06-17 10:45:00,4.0,4.01,3.97,3.99,1351400.0,2.3889,2.3949,2.371,2.383,1351400.0
2009-06-17 10:50:00,3.99,4.0,3.96,4.0,790900.0,2.383,2.3889,2.365,2.3889,790900.0
2009-06-17 10:55:00,4.0,4.0,3.94,3.94,981400.0,2.3889,2.3889,2.3531,2.3531,981400.0
2009-06-17 11:00:00,3.94,4.01,3.93,4.01,587600.0,2.3531,2.3949,2.3471,2.3949,587600.0
2009-06-17 11:05:00,4.01,4.02,4.0,4.01,476100.0,2.3949,2.4009,2.3889,2.3949,476100.0
2009-06-17 11:10:00,4.02,4.02,4.0,4.01,294500.0,2.4009,2.4009,2.3889,2.3949,294500.0
2009-06-17 11:15:00,4.01,4.05,4.0,4.05,436400.0,2.3949,2.4188,2.3889,2.4188,436400.0
2009-06-17 11:20:00,4.04,4.07,4.04,4.06,326900.0,2.4128,2.4307,2.4128,2.4248,326900.0
2009-06-17 11:25:00,4.06,4.07,4.05,4.07,210300.0,2.4248,2.4307,2.4188,2.4307,210300.0
2009-06-17 11:30:00,4.07,4.1,4.06,4.09,274100.0,2.4307,2.4487,2.4248,2.4427,274100.0
2009-06-17 11:35:00,4.1,4.11,4.09,4.11,620700.0,2.4487,2.4546,2.4427,2.4546,620700.0
2009-06-17 11:40:00,4.1,4.13,4.1,4.12,335500.0,2.4487,2.4666,2.4487,2.4606,335500.0
2009-06-17 11:45:00,4.12,4.15,4.12,4.13,917300.0,2.4606,2.4785,2.4606,2.4666,917300.0
2009-06-17 11:50:00,4.14,4.14,4.12,4.13,387300.0,2.4725,2.4725,2.4606,2.4666,387300.0
2009-06-17 11:55:00,4.13,4.19,4.13,4.19,420100.0,2.4666,2.5024,2.4666,2.5024,420100.0
2009-06-17 12:00:00,4.19,4.22,4.18,4.2,523300.0,2.5024,2.5203,2.4964,2.5084,523300.0
2009-06-17 12:05:00,4.2,4.25,4.2,4.22,469400.0,2.5084,2.5382,2.5084,2.5203,469400.0
2009-06-17 12:10:00,4.22,4.22,4.19,4.19,447000.0,2.5203,2.5203,2.5024,2.5024,447000.0
2009-06-17 12:15:00,4.19,4.23,4.19,4.22,296000.0,2.5024,2.5263,2.5024,2.5203,296000.0
2009-06-17 12:20:00,4.22,4.23,4.21,4.22,152700.0,2.5203,2.5263,2.5144,2.5203,152700.0
2009-06-17 12:25:00,4.23,4.25,4.22,4.23,566500.0,2.5263,2.5382,2.5203,2.5263,566500.0
2009-06-17 12:30:00,4.24,4.24,4.2,4.23,477100.0,2.5323,2.5323,2.5084,2.5263,477100.0
2009-06-17 12:35:00,4.23,4.24,4.21,4.22,506900.0,2.5263,2.5323,2.5144,2.5203,506900.0
2009-06-17 12:40:00,4.21,4.22,4.18,4.19,198100.0,2.5144,2.5203,2.4964,2.5024,198100.0
2009-06-17 12:45:00,4.2,4.2,4.17,4.17,154200.0,2.5084,2.5084,2.4905,2.4905,154200.0
2009-06-17 12:50:00,4.18,4.18,4.11,4.12,360200.0,2.4964,2.4964,2.4546,2.4606,360200.0
2009-06-17 12:55:00,4.12,4.17,4.11,4.15,367700.0,2.4606,2.4905,2.4546,2.4785,367700.0
2009-06-17 13:00:00,4.15,4.16,4.14,4.14,217100.0,2.4785,2.4845,2.4725,2.4725,217100.0
2009-06-17 13:05:00,4.15,4.17,4.13,4.17,198300.0,2.4785,2.4905,2.4666,2.4905,198300.0
2009-06-17 13:10:00,4.16,4.17,4.16,4.16,109800.0,2.4845,2.4905,2.4845,2.4845,109800.0
2009-06-17 13:15:00,4.17,4.17,4.15,4.15,165600.0,2.4905,2.4905,2.4785,2.4785,165600.0
2009-06-17 13:20:00,4.16,4.17,4.15,4.16,102600.0,2.4845,2.4905,2.4785,2.4845,102600.0
2009-06-17 13:25:00,4.17,4.2,4.16,4.19,424900.0,2.4905,2.5084,2.4845,2.5024,424900.0
2009-06-17 13:30:00,4.19,4.22,4.18,4.22,405600.0,2.5024,2.5203,2.4964,2.5203,405600.0
2009-06-17 13:35:00,4.22,4.25,4.2,4.24,570700.0,2.5203,2.5382,2.5084,2.5323,570700.0
2009-06-17 13:40:00,4.24,4.25,4.23,4.24,333200.0,2.5323,2.5382,2.5263,2.5323,333200.0
2009-06-17 13:45:00,4.25,4.26,4.23,4.24,612000.0,2.5382,2.5442,2.5263,2.5323,612000.0
2009-06-17 13:50:00,4.24,4.25,4.22,4.23,171700.0,2.5323,2.5382,2.5203,2.5263,171700.0
2009-06-17 13:55:00,4.23,4.23,4.21,4.21,154200.0,2.5263,2.5263,2.5144,2.5144,154200.0
2009-06-17 14:00:00,4.21,4.23,4.21,4.22,141000.0,2.5144,2.5263,2.5144,2.5203,141000.0
2009-06-17 14:05:00,4.22,4.22,4.17,4.2,357100.0,2.5203,2.5203,2.4905,2.5084,357100.0
2009-06-17 14:10:00,4.2,4.21,4.18,4.2,195600.0,2.5084,2.5144,2.4964,2.5084,195600.0
2009-06-17 14:15:00,4.21,4.21,4.16,4.17,434100.0,2.5144,2.5144,2.4845,2.4905,434100.0
2009-06-17 14:20:00,4.17,4.19,4.16,4.19,153700.0,2.4905,2.5024,2.4845,2.5024,153700.0
2009-06-17 14:25:00,4.19,4.21,4.18,4.2,137700.0,2.5024,2.5144,2.4964,2.5084,137700.0
2009-06-17 14:30:00,4.21,4.21,4.17,4.17,191500.0,2.5144,2.5144,2.4905,2.4905,191500.0
2009-06-17 14:35:00,4.17,4.2,4.17,4.2,148600.0,2.4905,2.5084,2.4905,2.5084,148600.0
2009-06-17 14:40:00,4.2,4.2,4.16,4.17,176100.0,2.5084,2.5084,2.4845,2.4905,176100.0
2009-06-17 14:45:00,4.18,4.2,4.17,4.18,301700.0,2.4964,2.5084,2.4905,2.4964,301700.0
2009-06-17 14:50:00,4.18,4.19,4.14,4.16,373300.0,2.4964,2.5024,2.4725,2.4845,373300.0
2009-06-17 14:55:00,4.15,4.18,4.14,4.18,408700.0,2.4785,2.4964,2.4725,2.4964,408700.0
2009-06-17 15:00:00,4.18,4.18,4.14,4.17,419100.0,2.4964,2.4964,2.4725,2.4905,419100.0
2009-06-17 15:05:00,4.16,4.18,4.13,4.15,201700.0,2.4845,2.4964,2.4666,2.4785,201700.0
2009-06-17 15:10:00,4.15,4.16,4.13,4.16,186100.0,2.4785,2.4845,2.4666,2.4845,186100.0
2009-06-17 15:15:00,4.16,4.18,4.15,4.18,504200.0,2.4845,2.4964,2.4785,2.4964,504200.0
2009-06-17 15:20:00,4.17,4.19,4.15,4.16,174600.0,2.4905,2.5024,2.4785,2.4845,174600.0
2009-06-17 15:25:00,4.17,4.17,4.1,4.1,318900.0,2.4905,2.4905,2.4487,2.4487,318900.0
2009-06-17 15:30:00,4.1,4.12,4.08,4.1,459400.0,2.4487,2.4606,2.4367,2.4487,459400.0
2009-06-17 15:35:00,4.11,4.12,4.09,4.1,372700.0,2.4546,2.4606,2.4427,2.4487,372700.0
2009-06-17 15:40:00,4.09,4.1,4.05,4.05,813400.0,2.4427,2.4487,2.4188,2.4188,813400.0
2009-06-17 15:45:00,4.05,4.12,4.05,4.12,1036700.0,2.4188,2.4606,2.4188,2.4606,1036700.0
2009-06-17 15:50:00,4.11,4.12,4.08,4.08,480100.0,2.4546,2.4606,2.4367,2.4367,480100.0
2009-06-17 15:55:00,4.09,4.11,4.08,4.09,776500.0,2.4427,2.4546,2.4367,2.4427,776500.0
2009-06-18 09:30:00,4.12,4.17,4.12,4.15,370700.0,2.4606,2.4905,2.4606,2.4785,370700.0
2009-06-18 09:35:00,4.16,4.2,4.13,4.13,687500.0,2.4845,2.5084,2.4666,2.4666,687500.0
2009-06-18 09:40:00,4.12,4.17,4.11,4.17,359500.0,2.4606,2.4905,2.4546,2.4905,359500.0
2009-06-18 09:45:00,4.17,4.2,4.16,4.17,364300.0,2.4905,2.5084,2.4845,2.4905,364300.0
2009-06-18 09:50:00,4.18,4.22,4.18,4.21,552700.0,2.4964,2.5203,2.4964,2.5144,552700.0
2009-06-18 09:55:00,4.2,4.25,4.2,4.25,612200.0,2.5084,2.5382,2.5084,2.5382,612200.0
2009-06-18 10:00:00,4.25,4.29,4.24,4.26,770100.0,2.5382,2.5621,2.5323,2.5442,770100.0
2009-06-18 10:05:00,4.26,4.28,4.24,4.24,558600.0,2.5442,2.5562,2.5323,2.5323,558600.0
2009-06-18 10:10:00,4.25,4.28,4.24,4.25,484400.0,2.5382,2.5562,2.5323,2.5382,484400.0
2009-06-18 10:15:00,4.24,4.27,4.24,4.27,372300.0,2.5323,2.5502,2.5323,2.5502,372300.0
2009-06-18 10:20:00,4.27,4.29,4.26,4.28,683500.0,2.5502,2.5621,2.5442,2.5562,683500.0
2009-06-18 10:25:00,4.29,4.29,4.26,4.26,259700.0,2.5621,2.5621,2.5442,2.5442,259700.0
2009-06-18 10:30:00,4.26,4.28,4.22,4.24,438400.0,2.5442,2.5562,2.5203,2.5323,438400.0
2009-06-18 10:35:00,4.23,4.24,4.22,4.23,144000.0,2.5263,2.5323,2.5203,2.5263,144000.0
2009-06-18 10:40:00,4.23,4.23,4.2,4.2,287100.0,2.5263,2.5263,2.5084,2.5084,287100.0
2009-06-18 10:45:00,4.21,4.21,4.17,4.19,475200.0,2.5144,2.5144,2.4905,2.5024,475200.0
2009-06-18 10:50:00,4.19,4.21,4.17,4.18,280400.0,2.5024,2.5144,2.4905,2.4964,280400.0
2009-06-18 10:55:00,4.18,4.2,4.17,4.19,219000.0,2.4964,2.5084,2.4905,2.5024,219000.0
2009-06-18 11:00:00,4.2,4.26,4.19,4.26,479900.0,2.5084,2.5442,2.5024,2.5442,479900.0
2009-06-18 11:05:00,4.26,4.27,4.23,4.24,337700.0,2.5442,2.5502,2.5263,2.5323,337700.0
2009-06-18 11:10:00,4.24,4.25,4.24,4.24,72500.0,2.5323,2.5382,2.5323,2.5323,72500.0
2009-06-18 11:15:00,4.25,4.27,4.25,4.27,210300.0,2.5382,2.5502,2.5382,2.5502,210300.0
2009-06-18 11:20:00,4.27,4.28,4.25,4.25,153900.0,2.5502,2.5562,2.5382,2.5382,153900.0
2009-06-18 11:25:00,4.25,4.26,4.22,4.23,112100.0,2.5382,2.5442,2.5203,2.5263,112100.0
2009-06-18 11:30:00,4.23,4.24,4.21,4.22,178100.0,2.5263,2.5323,2.5144,2.5203,178100.0
2009-06-18 11:35:00,4.22,4.24,4.21,4.22,121700.0,2.5203,2.5323,2.5144,2.5203,121700.0
2009-06-18 11:40:00,4.23,4.23,4.21,4.21,170500.0,2.5263,2.5263,2.5144,2.5144,170500.0
2009-06-18 11:45:00,4.21,4.22,4.18,4.19,256600.0,2.5144,2.5203,2.4964,2.5024,256600.0
2009-06-18 11:50:00,4.2,4.24,4.19,4.22,207900.0,2.5084,2.5323,2.5024,2.5203,207900.0
2009-06-18 11:55:00,4.22,4.24,4.21,4.24,78500.0,2.5203,2.5323,2.5144,2.5323,78500.0
2009-06-18 12:00:00,4.24,4.27,4.23,4.26,473600.0,2.5323,2.5502,2.5263,2.5442,473600.0
2009-06-18 12:05:00,4.26,4.28,4.24,4.27,474300.0,2.5442,2.5562,2.5323,2.5502,474300.0
2009-06-18 12:10:00,4.27,4.29,4.26,4.27,221700.0,2.5502,2.5621,2.5442,2.5502,221700.0
2009-06-18 12:15:00,4.27,4.27,4.25,4.25,95000.0,2.5502,2.5502,2.5382,2.5382,95000.0
2009-06-18 12:20:00,4.25,4.25,4.22,4.22,117400.0,2.5382,2.5382,2.5203,2.5203,117400.0
2009-06-18 12:25:00,4.22,4.24,4.21,4.24,141500.0,2.5203,2.5323,2.5144,2.5323,141500.0
2009-06-18 12:30:00,4.24,4.25,4.23,4.25,94200.0,2.5323,2.5382,2.5263,2.5382,94200.0
2009-06-18 12:35:00,4.25,4.25,4.23,4.23,135700.0,2.5382,2.5382,2.5263,2.5263,135700.0
2009-06-18 12:40:00,4.24,4.24,4.23,4.24,98900.0,2.5323,2.5323,2.5263,2.5323,98900.0
2009-06-18 12:45:00,4.24,4.28,4.23,4.27,250400.0,2.5323,2.5562,2.5263,2.5502,250400.0
2009-06-18 12:50:00,4.27,4.28,4.24,4.26,89500.0,2.5502,2.5562,2.5323,2.5442,89500.0
2009-06-18 12:55:00,4.26,4.26,4.24,4.26,61500.0,2.5442,2.5442,2.5323,2.5442,61500.0
2009-06-18 13:00:00,4.26,4.26,4.25,4.25,76200.0,2.5442,2.5442,2.5382,2.5382,76200.0
2009-06-18 13:05:00,4.25,4.29,4.25,4.28,370600.0,2.5382,2.5621,2.5382,2.5562,370600.0
2009-06-18 13:10:00,4.28,4.28,4.26,4.26,84700.0,2.5562,2.5562,2.5442,2.5442,84700.0
2009-06-18 13:15:00,4.26,4.27,4.23,4.24,164700.0,2.5442,2.5502,2.5263,2.5323,164700.0
2009-06-18 13:20:00,4.25,4.28,4.25,4.28,270300.0,2.5382,2.5562,2.5382,2.5562,270300.0
2009-06-18 13:25:00,4.28,4.28,4.26,4.27,266200.0,2.5562,2.5562,2.5442,2.5502,266200.0
2009-06-18 13:30:00,4.27,4.28,4.26,4.26,172500.0,2.5502,2.5562,2.5442,2.5442,172500.0
2009-06-18 13:35:00,4.27,4.27,4.24,4.24,153100.0,2.5502,2.5502,2.5323,2.5323,153100.0
2009-06-18 13:40:00,4.24,4.27,4.24,4.25,170200.0,2.5323,2.5502,2.5323,2.5382,170200.0
2009-06-18 13:45:00,4.25,4.26,4.25,4.26,79800.0,2.5382,2.5442,2.5382,2.5442,79800.0
2009-06-18 13:50:00,4.25,4.27,4.25,4.26,81300.0,2.5382,2.5502,2.5382,2.5442,81300.0
2009-06-18 13:55:00,4.27,4.27,4.25,4.26,64800.0,2.5502,2.5502,2.5382,2.5442,64800.0
2009-06-18 14:00:00,4.25,4.28,4.24,4.26,246500.0,2.5382,2.5562,2.5323,2.5442,246500.0
2009-06-18 14:05:00,4.26,4.28,4.25,4.27,119700.0,2.5442,2.5562,2.5382,2.5502,119700.0
2009-06-18 14:10:00,4.27,4.27,4.23,4.25,249100.0,2.5502,2.5502,2.5263,2.5382,249100.0
2009-06-18 14:15:00,4.25,4.26,4.25,4.25,128500.0,2.5382,2.5442,2.5382,2.5382,128500.0
2009-06-18 14:20:00,4.26,4.28,4.25,4.27,214800.0,2.5442,2.5562,2.5382,2.5502,214800.0
2009-06-18 14:25:00,4.27,4.27,4.24,4.26,194500.0,2.5502,2.5502,2.5323,2.5442,194500.0
2009-06-18 14:30:00,4.27,4.27,4.25,4.26,100300.0,2.5502,2.5502,2.5382,2.5442,100300.0
2009-06-18 14:35:00,4.27,4.28,4.26,4.28,330700.0,2.5502,2.5562,2.5442,2.5562,330700.0
2009-06-18 14:40:00,4.28,4.3,4.27,4.29,471500.0,2.5562,2.5681,2.5502,2.5621,471500.0
2009-06-18 14:45:00,4.28,4.33,4.28,4.29,842300.0,2.5562,2.586,2.5562,2.5621,842300.0
2009-06-18 14:50:00,4.29,4.31,4.26,4.27,689200.0,2.5621,2.5741,2.5442,2.5502,689200.0
2009-06-18 14:55:00,4.27,4.28,4.26,4.28,115700.0,2.5502,2.5562,2.5442,2.5562,115700.0
2009-06-18 15:00:00,4.27,4.29,4.27,4.27,194800.0,2.5502,2.5621,2.5502,2.5502,194800.0
2009-06-18 15:05:00,4.28,4.33,4.28,4.33,485000.0,2.5562,2.586,2.5562,2.586,485000.0
2009-06-18 15:10:00,4.32,4.38,4.31,4.38,889800.0,2.5801,2.6159,2.5741,2.6159,889800.0
2009-06-18 15:15:00,4.37,4.38,4.34,4.36,434500.0,2.6099,2.6159,2.592,2.6039,434500.0
2009-06-18 15:20:00,4.37,4.39,4.33,4.34,490200.0,2.6099,2.6219,2.586,2.592,490200.0
2009-06-18 15:25:00,4.35,4.35,4.32,4.35,272600.0,2.598,2.598,2.5801,2.598,272600.0
2009-06-18 15:30:00,4.35,4.37,4.34,4.35,469500.0,2.598,2.6099,2.592,2.598,469500.0
2009-06-18 15:35:00,4.35,4.37,4.32,4.34,369300.0,2.598,2.6099,2.5801,2.592,369300.0
2009-06-18 15:40:00,4.33,4.36,4.32,4.35,516200.0,2.586,2.6039,2.5801,2.598,516200.0
2009-06-18 15:45:00,4.35,4.36,4.27,4.31,607300.0,2.598,2.6039,2.5502,2.5741,607300.0
2009-06-18 15:50:00,4.31,4.35,4.27,4.34,741600.0,2.5741,2.598,2.5502,2.592,741600.0
2009-06-18 15:55:00,4.35,4.36,4.3,4.34,1385900.0,2.598,2.6039,2.5681,2.592,1385900.0
2009-06-19 09:30:00,4.42,4.45,4.4,4.42,1575600.0,2.6398,2.6577,2.6278,2.6398,1575600.0
2009-06-19 09:35:00,4.41,4.43,4.36,4.37,589100.0,2.6338,2.6457,2.6039,2.6099,589100.0
2009-06-19 09:40:00,4.38,4.4,4.37,4.4,448400.0,2.6159,2.6278,2.6099,2.6278,448400.0
2009-06-19 09:45:00,4.39,4.42,4.38,4.41,386200.0,2.6219,2.6398,2.6159,2.6338,386200.0
2009-06-19 09:50:00,4.41,4.42,4.39,4.39,251000.0,2.6338,2.6398,2.6219,2.6219,251000.0
2009-06-19 09:55:00,4.39,4.4,4.38,4.4,303300.0,2.6219,2.6278,2.6159,2.6278,303300.0
2009-06-19 10:00:00,4.4,4.4,4.37,4.38,255700.0,2.6278,2.6278,2.6099,2.6159,255700.0
2009-06-19 10:05:00,4.38,4.38,4.36,4.36,207900.0,2.6159,2.6159,2.6039,2.6039,207900.0
2009-06-19 10:10:00,4.37,4.37,4.35,4.35,245700.0,2.6099,2.6099,2.598,2.598,245700.0
2009-06-19 10:15:00,4.35,4.36,4.35,4.36,155400.0,2.598,2.6039,2.598,2.6039,155400.0
2009-06-19 10:20:00,4.36,4.36,4.35,4.36,146500.0,2.6039,2.6039,2.598,2.6039,146500.0
2009-06-19 10:25:00,4.35,4.38,4.35,4.38,245400.0,2.598,2.6159,2.598,2.6159,245400.0
2009-06-19 10:30:00,4.37,4.39,4.37,4.38,133100.0,2.6099,2.6219,2.6099,2.6159,133100.0
2009-06-19 10:35:00,4.38,4.39,4.36,4.36,218400.0,2.6159,2.6219,2.6039,2.6039,218400.0
2009-06-19 10:40:00,4.37,4.37,4.35,4.35,141900.0,2.6099,2.6099,2.598,2.598,141900.0
2009-06-19 10:45:00,4.36,4.38,4.35,4.38,141200.0,2.6039,2.6159,2.598,2.6159,141200.0
2009-06-19 10:50:00,4.38,4.39,4.36,4.38,553400.0,2.6159,2.6219,2.6039,2.6159,553400.0
2009-06-19 10:55:00,4.38,4.38,4.37,4.38,42400.0,2.6159,2.6159,2.6099,2.6159,42400.0
2009-06-19 11:00:00,4.38,4.4,4.37,4.4,138700.0,2.6159,2.6278,2.6099,2.6278,138700.0
2009-06-19 11:05:00,4.4,4.44,4.39,4.43,419000.0,2.6278,2.6517,2.6219,2.6457,419000.0
2009-06-19 11:10:00,4.41,4.43,4.4,4.41,154700.0,2.6338,2.6457,2.6278,2.6338,154700.0
2009-06-19 11:15:00,4.4,4.43,4.4,4.41,159400.0,2.6278,2.6457,2.6278,2.6338,159400.0
2009-06-19 11:20:00,4.42,4.42,4.41,4.42,92600.0,2.6398,2.6398,2.6338,2.6398,92600.0
2009-06-19 11:25:00,4.42,4.44,4.41,4.42,325900.0,2.6398,2.6517,2.6338,2.6398,325900.0
2009-06-19 11:30:00,4.42,4.43,4.39,4.42,407800.0,2.6398,2.6457,2.6219,2.6398,407800.0
2009-06-19 11:35:00,4.42,4.44,4.41,4.43,366500.0,2.6398,2.6517,2.6338,2.6457,366500.0
2009-06-19 11:40:00,4.44,4.44,4.42,4.42,130700.0,2.6517,2.6517,2.6398,2.6398,130700.0
2009-06-19 11:45:00,4.42,4.43,4.41,4.42,152900.0,2.6398,2.6457,2.6338,2.6398,152900.0
2009-06-19 11:50:00,4.42,4.42,4.41,4.42,113600.0,2.6398,2.6398,2.6338,2.6398,113600.0
2009-06-19 11:55:00,4.42,4.43,4.41,4.43,138700.0,2.6398,2.6457,2.6338,2.6457,138700.0
2009-06-19 12:00:00,4.42,4.44,4.42,4.44,145300.0,2.6398,2.6517,2.6398,2.6517,145300.0
2009-06-19 12:05:00,4.43,4.45,4.42,4.42,416300.0,2.6457,2.6577,2.6398,2.6398,416300.0
2009-06-19 12:10:00,4.43,4.43,4.41,4.42,233300.0,2.6457,2.6457,2.6338,2.6398,233300.0
2009-06-19 12:15:00,4.43,4.45,4.42,4.45,143700.0,2.6457,2.6577,2.6398,2.6577,143700.0
2009-06-19 12:20:00,4.44,4.45,4.42,4.44,253900.0,2.6517,2.6577,2.6398,2.6517,253900.0
2009-06-19 12:25:00,4.44,4.44,4.42,4.42,260000.0,2.6517,2.6517,2.6398,2.6398,260000.0
2009-06-19 12:30:00,4.42,4.43,4.42,4.43,93900.0,2.6398,2.6457,2.6398,2.6457,93900.0
2009-06-19 12:35:00,4.42,4.44,4.42,4.43,135800.0,2.6398,2.6517,2.6398,2.6457,135800.0
2009-06-19 12:40:00,4.43,4.48,4.43,4.46,669300.0,2.6457,2.6756,2.6457,2.6637,669300.0
2009-06-19 12:45:00,4.47,4.48,4.46,4.46,271000.0,2.6696,2.6756,2.6637,2.6637,271000.0
2009-06-19 12:50:00,4.46,4.47,4.45,4.46,157600.0,2.6637,2.6696,2.6577,2.6637,157600.0
2009-06-19 12:55:00,4.46,4.46,4.44,4.44,207000.0,2.6637,2.6637,2.6517,2.6517,207000.0
2009-06-19 13:00:00,4.45,4.46,4.45,4.46,200300.0,2.6577,2.6637,2.6577,2.6637,200300.0
2009-06-19 13:05:00,4.45,4.46,4.44,4.46,158300.0,2.6577,2.6637,2.6517,2.6637,158300.0
2009-06-19 13:10:00,4.46,4.46,4.45,4.46,32900.0,2.6637,2.6637,2.6577,2.6637,32900.0
2009-06-19 13:15:00,4.45,4.46,4.44,4.45,100100.0,2.6577,2.6637,2.6517,2.6577,100100.0
2009-06-19 13:20:00,4.44,4.46,4.44,4.46,196000.0,2.6517,2.6637,2.6517,2.6637,196000.0
2009-06-19 13:25:00,4.45,4.46,4.45,4.45,46000.0,2.6577,2.6637,2.6577,2.6577,46000.0
2009-06-19 13:30:00,4.46,4.47,4.45,4.47,166200.0,2.6637,2.6696,2.6577,2.6696,166200.0
2009-06-19 13:35:00,4.46,4.47,4.46,4.47,88200.0,2.6637,2.6696,2.6637,2.6696,88200.0
2009-06-19 13:40:00,4.47,4.48,4.44,4.44,399900.0,2.6696,2.6756,2.6517,2.6517,399900.0
2009-06-19 13:45:00,4.45,4.47,4.44,4.46,215400.0,2.6577,2.6696,2.6517,2.6637,215400.0
2009-06-19 13:50:00,4.46,4.48,4.45,4.48,267600.0,2.6637,2.6756,2.6577,2.6756,267600.0
2009-06-19 13:55:00,4.48,4.49,4.47,4.47,267800.0,2.6756,2.6816,2.6696,2.6696,267800.0
2009-06-19 14:00:00,4.47,4.48,4.46,4.48,93900.0,2.6696,2.6756,2.6637,2.6756,93900.0
2009-06-19 14:05:00,4.47,4.48,4.45,4.47,255900.0,2.6696,2.6756,2.6577,2.6696,255900.0
2009-06-19 14:10:00,4.46,4.47,4.43,4.44,445300.0,2.6637,2.6696,2.6457,2.6517,445300.0
2009-06-19 14:15:00,4.45,4.45,4.43,4.43,259800.0,2.6577,2.6577,2.6457,2.6457,259800.0
2009-06-19 14:20:00,4.43,4.45,4.43,4.44,131600.0,2.6457,2.6577,2.6457,2.6517,131600.0
2009-06-19 14:25:00,4.44,4.45,4.41,4.41,302300.0,2.6517,2.6577,2.6338,2.6338,302300.0
2009-06-19 14:30:00,4.41,4.44,4.41,4.44,354400.0,2.6338,2.6517,2.6338,2.6517,354400.0
2009-06-19 14:35:00,4.44,4.44,4.43,4.44,98400.0,2.6517,2.6517,2.6457,2.6517,98400.0
2009-06-19 14:40:00,4.44,4.44,4.43,4.43,73000.0,2.6517,2.6517,2.6457,2.6457,73000.0
2009-06-19 14:45:00,4.43,4.44,4.43,4.44,133100.0,2.6457,2.6517,2.6457,2.6517,133100.0
2009-06-19 14:50:00,4.44,4.44,4.43,4.43,88600.0,2.6517,2.6517,2.6457,2.6457,88600.0
2009-06-19 14:55:00,4.44,4.44,4.43,4.44,273100.0,2.6517,2.6517,2.6457,2.6517,273100.0
2009-06-19 15:00:00,4.43,4.44,4.43,4.44,78400.0,2.6457,2.6517,2.6457,2.6517,78400.0
2009-06-19 15:05:00,4.43,4.44,4.42,4.42,186100.0,2.6457,2.6517,2.6398,2.6398,186100.0
2009-06-19 15:10:00,4.42,4.43,4.42,4.42,73600.0,2.6398,2.6457,2.6398,2.6398,73600.0
2009-06-19 15:15:00,4.43,4.46,4.42,4.46,354700.0,2.6457,2.6637,2.6398,2.6637,354700.0
2009-06-19 15:20:00,4.46,4.5,4.45,4.48,729800.0,2.6637,2.6876,2.6577,2.6756,729800.0
2009-06-19 15:25:00,4.48,4.52,4.47,4.52,829400.0,2.6756,2.6995,2.6696,2.6995,829400.0
2009-06-19 15:30:00,4.52,4.52,4.48,4.49,671400.0,2.6995,2.6995,2.6756,2.6816,671400.0
2009-06-19 15:35:00,4.49,4.51,4.48,4.48,551200.0,2.6816,2.6935,2.6756,2.6756,551200.0
2009-06-19 15:40:00,4.49,4.51,4.48,4.49,520000.0,2.6816,2.6935,2.6756,2.6816,520000.0
2009-06-19 15:45:00,4.5,4.5,4.47,4.49,635700.0,2.6876,2.6876,2.6696,2.6816,635700.0
2009-06-19 15:50:00,4.49,4.52,4.49,4.51,1984700.0,2.6816,2.6995,2.6816,2.6935,1984700.0
2009-06-19 15:55:00,4.51,4.54,4.5,4.53,2724700.0,2.6935,2.7114,2.6876,2.7055,2724700.0
2009-06-22 09:30:00,4.43,4.45,4.36,4.45,704900.0,2.6457,2.6577,2.6039,2.6577,704900.0
2009-06-22 09:35:00,4.45,4.52,4.45,4.49,531300.0,2.6577,2.6995,2.6577,2.6816,531300.0
2009-06-22 09:40:00,4.48,4.49,4.4,4.42,479000.0,2.6756,2.6816,2.6278,2.6398,479000.0
2009-06-22 09:45:00,4.43,4.45,4.4,4.42,363400.0,2.6457,2.6577,2.6278,2.6398,363400.0
2009-06-22 09:50:00,4.42,4.43,4.36,4.38,547700.0,2.6398,2.6457,2.6039,2.6159,547700.0
2009-06-22 09:55:00,4.37,4.38,4.31,4.32,640100.0,2.6099,2.6159,2.5741,2.5801,640100.0
2009-06-22 10:00:00,4.32,4.32,4.25,4.26,703000.0,2.5801,2.5801,2.5382,2.5442,703000.0
2009-06-22 10:05:00,4.27,4.3,4.22,4.3,669600.0,2.5502,2.5681,2.5203,2.5681,669600.0
2009-06-22 10:10:00,4.3,4.3,4.26,4.27,369700.0,2.5681,2.5681,2.5442,2.5502,369700.0
2009-06-22 10:15:00,4.26,4.28,4.23,4.24,471200.0,2.5442,2.5562,2.5263,2.5323,471200.0
2009-06-22 10:20:00,4.23,4.24,4.21,4.24,450800.0,2.5263,2.5323,2.5144,2.5323,450800.0
2009-06-22 10:25:00,4.24,4.25,4.22,4.23,390900.0,2.5323,2.5382,2.5203,2.5263,390900.0
2009-06-22 10:30:00,4.22,4.23,4.19,4.2,625100.0,2.5203,2.5263,2.5024,2.5084,625100.0
2009-06-22 10:35:00,4.2,4.21,4.17,4.21,479600.0,2.5084,2.5144,2.4905,2.5144,479600.0
2009-06-22 10:40:00,4.21,4.22,4.18,4.2,397100.0,2.5144,2.5203,2.4964,2.5084,397100.0
2009-06-22 10:45:00,4.2,4.21,4.17,4.18,420300.0,2.5084,2.5144,2.4905,2.4964,420300.0
2009-06-22 10:50:00,4.18,4.22,4.16,4.21,624300.0,2.4964,2.5203,2.4845,2.5144,624300.0
2009-06-22 10:55:00,4.21,4.21,4.16,4.19,616500.0,2.5144,2.5144,2.4845,2.5024,616500.0
2009-06-22 11:00:00,4.18,4.19,4.12,4.12,640600.0,2.4964,2.5024,2.4606,2.4606,640600.0
2009-06-22 11:05:00,4.12,4.16,4.11,4.15,649400.0,2.4606,2.4845,2.4546,2.4785,649400.0
2009-06-22 11:10:00,4.16,4.16,4.12,4.15,486100.0,2.4845,2.4845,2.4606,2.4785,486100.0
2009-06-22 11:15:00,4.15,4.16,4.13,4.15,328600.0,2.4785,2.4845,2.4666,2.4785,328600.0
2009-06-22 11:20:00,4.16,4.17,4.14,4.16,366800.0,2.4845,2.4905,2.4725,2.4845,366800.0
2009-06-22 11:25:00,4.15,4.2,4.15,4.19,484200.0,2.4785,2.5084,2.4785,2.5024,484200.0
2009-06-22 11:30:00,4.19,4.19,4.15,4.16,515900.0,2.5024,2.5024,2.4785,2.4845,515900.0
2009-06-22 11:35:00,4.17,4.17,4.13,4.14,449100.0,2.4905,2.4905,2.4666,2.4725,449100.0
2009-06-22 11:40:00,4.15,4.15,4.12,4.13,264800.0,2.4785,2.4785,2.4606,2.4666,264800.0
2009-06-22 11:45:00,4.13,4.15,4.12,4.13,336600.0,2.4666,2.4785,2.4606,2.4666,336600.0
2009-06-22 11:50:00,4.13,4.13,4.11,4.12,395300.0,2.4666,2.4666,2.4546,2.4606,395300.0
2009-06-22 11:55:00,4.11,4.14,4.11,4.12,364300.0,2.4546,2.4725,2.4546,2.4606,364300.0
2009-06-22 12:00:00,4.11,4.12,4.08,4.1,520200.0,2.4546,2.4606,2.4367,2.4487,520200.0
2009-06-22 12:05:00,4.11,4.12,4.08,4.09,336100.0,2.4546,2.4606,2.4367,2.4427,336100.0
2009-06-22 12:10:00,4.08,4.12,4.08,4.12,376400.0,2.4367,2.4606,2.4367,2.4606,376400.0
2009-06-22 12:15:00,4.12,4.12,4.1,4.12,268800.0,2.4606,2.4606,2.4487,2.4606,268800.0
2009-06-22 12:20:00,4.11,4.12,4.1,4.1,240100.0,2.4546,2.4606,2.4487,2.4487,240100.0
2009-06-22 12:25:00,4.1,4.1,4.08,4.09,191500.0,2.4487,2.4487,2.4367,2.4427,191500.0
2009-06-22 12:30:00,4.09,4.1,4.08,4.08,269000.0,2.4427,2.4487,2.4367,2.4367,269000.0
2009-06-22 12:35:00,4.09,4.09,4.07,4.09,249600.0,2.4427,2.4427,2.4307,2.4427,249600.0
2009-06-22 12:40:00,4.08,4.1,4.07,4.08,312900.0,2.4367,2.4487,2.4307,2.4367,312900.0
2009-06-22 12:45:00,4.09,4.12,4.08,4.12,256400.0,2.4427,2.4606,2.4367,2.4606,256400.0
2009-06-22 12:50:00,4.12,4.12,4.09,4.1,249200.0,2.4606,2.4606,2.4427,2.4487,249200.0
2009-06-22 12:55:00,4.1,4.15,4.1,4.15,256200.0,2.4487,2.4785,2.4487,2.4785,256200.0
2009-06-22 13:00:00,4.15,4.15,4.13,4.15,254800.0,2.4785,2.4785,2.4666,2.4785,254800.0
2009-06-22 13:05:00,4.15,4.16,4.14,4.14,117500.0,2.4785,2.4845,2.4725,2.4725,117500.0
2009-06-22 13:10:00,4.15,4.15,4.11,4.11,196800.0,2.4785,2.4785,2.4546,2.4546,196800.0
2009-06-22 13:15:00,4.11,4.12,4.1,4.1,211100.0,2.4546,2.4606,2.4487,2.4487,211100.0
2009-06-22 13:20:00,4.1,4.11,4.1,4.1,56800.0,2.4487,2.4546,2.4487,2.4487,56800.0
2009-06-22 13:25:00,4.11,4.12,4.1,4.12,131000.0,2.4546,2.4606,2.4487,2.4606,131000.0
2009-06-22 13:30:00,4.12,4.14,4.11,4.12,170100.0,2.4606,2.4725,2.4546,2.4606,170100.0
2009-06-22 13:35:00,4.11,4.12,4.11,4.12,58200.0,2.4546,2.4606,2.4546,2.4606,58200.0
2009-06-22 13:40:00,4.12,4.14,4.11,4.14,163700.0,2.4606,2.4725,2.4546,2.4725,163700.0
2009-06-22 13:45:00,4.14,4.15,4.13,4.14,168000.0,2.4725,2.4785,2.4666,2.4725,168000.0
2009-06-22 13:50:00,4.14,4.14,4.13,4.14,43600.0,2.4725,2.4725,2.4666,2.4725,43600.0
2009-06-22 13:55:00,4.14,4.14,4.13,4.14,78300.0,2.4725,2.4725,2.4666,2.4725,78300.0
2009-06-22 14:00:00,4.14,4.14,4.13,4.13,94500.0,2.4725,2.4725,2.4666,2.4666,94500.0
2009-06-22 14:05:00,4.13,4.13,4.1,4.1,342800.0,2.4666,2.4666,2.4487,2.4487,342800.0
2009-06-22 14:10:00,4.1,4.13,4.09,4.13,558600.0,2.4487,2.4666,2.4427,2.4666,558600.0
2009-06-22 14:15:00,4.13,4.14,4.12,4.14,201900.0,2.4666,2.4725,2.4606,2.4725,201900.0
2009-06-22 14:20:00,4.14,4.14,4.11,4.13,430100.0,2.4725,2.4725,2.4546,2.4666,430100.0
2009-06-22 14:25:00,4.13,4.15,4.12,4.13,432400.0,2.4666,2.4785,2.4606,2.4666,432400.0
2009-06-22 14:30:00,4.13,4.13,4.12,4.13,95000.0,2.4666,2.4666,2.4606,2.4666,95000.0
2009-06-22 14:35:00,4.13,4.15,4.12,4.14,266000.0,2.4666,2.4785,2.4606,2.4725,266000.0
2009-06-22 14:40:00,4.15,4.15,4.13,4.13,79900.0,2.4785,2.4785,2.4666,2.4666,79900.0
2009-06-22 14:45:00,4.14,4.15,4.13,4.15,83700.0,2.4725,2.4785,2.4666,2.4785,83700.0
2009-06-22 14:50:00,4.15,4.15,4.13,4.13,214600.0,2.4785,2.4785,2.4666,2.4666,214600.0
2009-06-22 14:55:00,4.13,4.15,4.13,4.15,99200.0,2.4666,2.4785,2.4666,2.4785,99200.0
2009-06-22 15:00:00,4.14,4.16,4.14,4.15,206800.0,2.4725,2.4845,2.4725,2.4785,206800.0
2009-06-22 15:05:00,4.15,4.15,4.12,4.13,265500.0,2.4785,2.4785,2.4606,2.4666,265500.0
2009-06-22 15:10:00,4.14,4.14,4.13,4.13,189800.0,2.4725,2.4725,2.4666,2.4666,189800.0
2009-06-22 15:15:00,4.14,4.16,4.13,4.15,326600.0,2.4725,2.4845,2.4666,2.4785,326600.0
2009-06-22 15:20:00,4.15,4.15,4.12,4.13,286600.0,2.4785,2.4785,2.4606,2.4666,286600.0
2009-06-22 15:25:00,4.13,4.13,4.1,4.11,487900.0,2.4666,2.4666,2.4487,2.4546,487900.0
2009-06-22 15:30:00,4.12,4.14,4.1,4.12,537200.0,2.4606,2.4725,2.4487,2.4606,537200.0
2009-06-22 15:35:00,4.12,4.13,4.11,4.12,271100.0,2.4606,2.4666,2.4546,2.4606,271100.0
2009-06-22 15:40:00,4.13,4.13,4.1,4.11,347100.0,2.4666,2.4666,2.4487,2.4546,347100.0
2009-06-22 15:45:00,4.11,4.11,4.1,4.11,190000.0,2.4546,2.4546,2.4487,2.4546,190000.0
2009-06-22 15:50:00,4.1,4.12,4.1,4.11,516700.0,2.4487,2.4606,2.4487,2.4546,516700.0
2009-06-22 15:55:00,4.11,4.11,4.1,4.11,902800.0,2.4546,2.4546,2.4487,2.4546,902800.0
2009-06-23 09:30:00,4.26,4.27,4.11,4.19,2132200.0,2.5442,2.5502,2.4546,2.5024,2132200.0
2009-06-23 09:35:00,4.19,4.26,4.17,4.19,1024100.0,2.5024,2.5442,2.4905,2.5024,1024100.0
2009-06-23 09:40:00,4.19,4.2,4.12,4.14,706700.0,2.5024,2.5084,2.4606,2.4725,706700.0
2009-06-23 09:45:00,4.14,4.18,4.14,4.17,713300.0,2.4725,2.4964,2.4725,2.4905,713300.0
2009-06-23 09:50:00,4.16,4.21,4.16,4.2,705600.0,2.4845,2.5144,2.4845,2.5084,705600.0
2009-06-23 09:55:00,4.21,4.21,4.17,4.17,406300.0,2.5144,2.5144,2.4905,2.4905,406300.0
2009-06-23 10:00:00,4.17,4.19,4.15,4.16,763900.0,2.4905,2.5024,2.4785,2.4845,763900.0
2009-06-23 10:05:00,4.17,4.17,4.15,4.17,517000.0,2.4905,2.4905,2.4785,2.4905,517000.0
2009-06-23 10:10:00,4.17,4.17,4.13,4.13,798300.0,2.4905,2.4905,2.4666,2.4666,798300.0
2009-06-23 10:15:00,4.13,4.17,4.12,4.16,557300.0,2.4666,2.4905,2.4606,2.4845,557300.0
2009-06-23 10:20:00,4.16,4.18,4.14,4.15,681100.0,2.4845,2.4964,2.4725,2.4785,681100.0
2009-06-23 10:25:00,4.15,4.15,4.11,4.11,585200.0,2.4785,2.4785,2.4546,2.4546,585200.0
2009-06-23 10:30:00,4.11,4.13,4.11,4.12,530700.0,2.4546,2.4666,2.4546,2.4606,530700.0
2009-06-23 10:35:00,4.11,4.14,4.11,4.13,599000.0,2.4546,2.4725,2.4546,2.4666,599000.0
2009-06-23 10:40:00,4.14,4.15,4.11,4.12,832300.0,2.4725,2.4785,2.4546,2.4606,832300.0
2009-06-23 10:45:00,4.13,4.15,4.13,4.14,232800.0,2.4666,2.4785,2.4666,2.4725,232800.0
2009-06-23 10:50:00,4.14,4.14,4.12,4.13,199800.0,2.4725,2.4725,2.4606,2.4666,199800.0
2009-06-23 10:55:00,4.12,4.14,4.12,4.13,232900.0,2.4606,2.4725,2.4606,2.4666,232900.0
2009-06-23 11:00:00,4.14,4.14,4.11,4.12,273700.0,2.4725,2.4725,2.4546,2.4606,273700.0
2009-06-23 11:05:00,4.13,4.14,4.12,4.13,183300.0,2.4666,2.4725,2.4606,2.4666,183300.0
2009-06-23 11:10:00,4.12,4.13,4.12,4.12,184400.0,2.4606,2.4666,2.4606,2.4606,184400.0
2009-06-23 11:15:00,4.12,4.13,4.11,4.12,313500.0,2.4606,2.4666,2.4546,2.4606,313500.0
2009-06-23 11:20:00,4.11,4.12,4.11,4.12,259300.0,2.4546,2.4606,2.4546,2.4606,259300.0
2009-06-23 11:25:00,4.12,4.15,4.11,4.14,702500.0,2.4606,2.4785,2.4546,2.4725,702500.0
2009-06-23 11:30:00,4.14,4.14,4.13,4.13,87700.0,2.4725,2.4725,2.4666,2.4666,87700.0
2009-06-23 11:35:00,4.13,4.17,4.13,4.15,622000.0,2.4666,2.4905,2.4666,2.4785,622000.0
2009-06-23 11:40:00,4.15,4.17,4.14,4.17,368400.0,2.4785,2.4905,2.4725,2.4905,368400.0
2009-06-23 11:45:00,4.17,4.17,4.16,4.16,198600.0,2.4905,2.4905,2.4845,2.4845,198600.0
2009-06-23 11:50:00,4.16,4.19,4.16,4.19,313700.0,2.4845,2.5024,2.4845,2.5024,313700.0
2009-06-23 11:55:00,4.19,4.19,4.18,4.19,247000.0,2.5024,2.5024,2.4964,2.5024,247000.0
2009-06-23 12:00:00,4.19,4.21,4.18,4.19,325500.0,2.5024,2.5144,2.4964,2.5024,325500.0
2009-06-23 12:05:00,4.18,4.22,4.18,4.21,339200.0,2.4964,2.5203,2.4964,2.5144,339200.0
2009-06-23 12:10:00,4.2,4.21,4.18,4.18,166800.0,2.5084,2.5144,2.4964,2.4964,166800.0
2009-06-23 12:15:00,4.19,4.19,4.15,4.16,226400.0,2.5024,2.5024,2.4785,2.4845,226400.0
2009-06-23 12:20:00,4.16,4.21,4.16,4.2,372900.0,2.4845,2.5144,2.4845,2.5084,372900.0
2009-06-23 12:25:00,4.21,4.21,4.17,4.19,232600.0,2.5144,2.5144,2.4905,2.5024,232600.0
2009-06-23 12:30:00,4.19,4.21,4.18,4.2,151600.0,2.5024,2.5144,2.4964,2.5084,151600.0
2009-06-23 12:35:00,4.2,4.25,4.19,4.23,519400.0,2.5084,2.5382,2.5024,2.5263,519400.0
2009-06-23 12:40:00,4.24,4.24,4.19,4.2,188200.0,2.5323,2.5323,2.5024,2.5084,188200.0
2009-06-23 12:45:00,4.2,4.21,4.19,4.2,129200.0,2.5084,2.5144,2.5024,2.5084,129200.0
2009-06-23 12:50:00,4.21,4.22,4.19,4.2,188200.0,2.5144,2.5203,2.5024,2.5084,188200.0
2009-06-23 12:55:00,4.19,4.21,4.19,4.2,128200.0,2.5024,2.5144,2.5024,2.5084,128200.0
2009-06-23 13:00:00,4.2,4.22,4.18,4.21,172800.0,2.5084,2.5203,2.4964,2.5144,172800.0
2009-06-23 13:05:00,4.21,4.21,4.18,4.2,105100.0,2.5144,2.5144,2.4964,2.5084,105100.0
2009-06-23 13:10:00,4.2,4.24,4.19,4.2,323300.0,2.5084,2.5323,2.5024,2.5084,323300.0
2009-06-23 13:15:00,4.2,4.22,4.19,4.21,134400.0,2.5084,2.5203,2.5024,2.5144,134400.0
2009-06-23 13:20:00,4.22,4.22,4.21,4.21,72200.0,2.5203,2.5203,2.5144,2.5144,72200.0
2009-06-23 13:25:00,4.22,4.23,4.2,4.21,117200.0,2.5203,2.5263,2.5084,2.5144,117200.0
2009-06-23 13:30:00,4.21,4.23,4.19,4.2,307200.0,2.5144,2.5263,2.5024,2.5084,307200.0
2009-06-23 13:35:00,4.2,4.21,4.19,4.2,133500.0,2.5084,2.5144,2.5024,2.5084,133500.0
2009-06-23 13:40:00,4.2,4.2,4.19,4.2,23300.0,2.5084,2.5084,2.5024,2.5084,23300.0
2009-06-23 13:45:00,4.19,4.2,4.19,4.2,17900.0,2.5024,2.5084,2.5024,2.5084,17900.0
2009-06-23 13:50:00,4.2,4.2,4.19,4.19,25300.0,2.5084,2.5084,2.5024,2.5024,25300.0
2009-06-23 13:55:00,4.2,4.2,4.19,4.19,31900.0,2.5084,2.5084,2.5024,2.5024,31900.0
2009-06-23 14:00:00,4.19,4.21,4.19,4.21,177600.0,2.5024,2.5144,2.5024,2.5144,177600.0
2009-06-23 14:05:00,4.21,4.22,4.2,4.21,175700.0,2.5144,2.5203,2.5084,2.5144,175700.0
2009-06-23 14:10:00,4.2,4.22,4.2,4.2,148000.0,2.5084,2.5203,2.5084,2.5084,148000.0
2009-06-23 14:15:00,4.21,4.23,4.2,4.2,224100.0,2.5144,2.5263,2.5084,2.5084,224100.0
2009-06-23 14:20:00,4.21,4.23,4.2,4.21,282100.0,2.5144,2.5263,2.5084,2.5144,282100.0
2009-06-23 14:25:00,4.21,4.22,4.2,4.21,77100.0,2.5144,2.5203,2.5084,2.5144,77100.0
2009-06-23 14:30:00,4.22,4.22,4.2,4.2,77200.0,2.5203,2.5203,2.5084,2.5084,77200.0
2009-06-23 14:35:00,4.21,4.21,4.19,4.19,99500.0,2.5144,2.5144,2.5024,2.5024,99500.0
2009-06-23 14:40:00,4.19,4.2,4.19,4.19,127100.0,2.5024,2.5084,2.5024,2.5024,127100.0
2009-06-23 14:45:00,4.19,4.21,4.19,4.2,178700.0,2.5024,2.5144,2.5024,2.5084,178700.0
2009-06-23 14:50:00,4.21,4.21,4.2,4.21,29000.0,2.5144,2.5144,2.5084,2.5144,29000.0
2009-06-23 14:55:00,4.2,4.21,4.16,4.17,327200.0,2.5084,2.5144,2.4845,2.4905,327200.0
2009-06-23 15:00:00,4.18,4.19,4.16,4.18,181200.0,2.4964,2.5024,2.4845,2.4964,181200.0
2009-06-23 15:05:00,4.18,4.18,4.15,4.15,319000.0,2.4964,2.4964,2.4785,2.4785,319000.0
2009-06-23 15:10:00,4.16,4.18,4.14,4.17,355900.0,2.4845,2.4964,2.4725,2.4905,355900.0
2009-06-23 15:15:00,4.17,4.17,4.15,4.16,135400.0,2.4905,2.4905,2.4785,2.4845,135400.0
2009-06-23 15:20:00,4.15,4.16,4.14,4.16,355600.0,2.4785,2.4845,2.4725,2.4845,355600.0
2009-06-23 15:25:00,4.15,4.18,4.15,4.18,321500.0,2.4785,2.4964,2.4785,2.4964,321500.0
2009-06-23 15:30:00,4.18,4.18,4.15,4.16,295900.0,2.4964,2.4964,2.4785,2.4845,295900.0
2009-06-23 15:35:00,4.15,4.18,4.15,4.16,603200.0,2.4785,2.4964,2.4785,2.4845,603200.0
2009-06-23 15:40:00,4.16,4.17,4.15,4.15,312700.0,2.4845,2.4905,2.4785,2.4785,312700.0
2009-06-23 15:45:00,4.16,4.18,4.15,4.18,576800.0,2.4845,2.4964,2.4785,2.4964,576800.0
2009-06-23 15:50:00,4.17,4.18,4.15,4.16,629800.0,2.4905,2.4964,2.4785,2.4845,629800.0
2009-06-23 15:55:00,4.16,4.18,4.15,4.15,803800.0,2.4845,2.4964,2.4785,2.4785,803800.0
2009-06-24 09:30:00,4.24,4.26,4.24,4.26,553500.0,2.5323,2.5442,2.5323,2.5442,553500.0
2009-06-24 09:35:00,4.26,4.3,4.25,4.28,356100.0,2.5442,2.5681,2.5382,2.5562,356100.0
2009-06-24 09:40:00,4.28,4.28,4.23,4.24,555100.0,2.5562,2.5562,2.5263,2.5323,555100.0
2009-06-24 09:45:00,4.23,4.28,4.23,4.28,192400.0,2.5263,2.5562,2.5263,2.5562,192400.0
2009-06-24 09:50:00,4.28,4.29,4.23,4.27,245500.0,2.5562,2.5621,2.5263,2.5502,245500.0
2009-06-24 09:55:00,4.26,4.29,4.26,4.27,210300.0,2.5442,2.5621,2.5442,2.5502,210300.0
2009-06-24 10:00:00,4.27,4.27,4.24,4.24,502500.0,2.5502,2.5502,2.5323,2.5323,502500.0
2009-06-24 10:05:00,4.24,4.25,4.19,4.24,662200.0,2.5323,2.5382,2.5024,2.5323,662200.0
2009-06-24 10:10:00,4.24,4.27,4.22,4.27,309000.0,2.5323,2.5502,2.5203,2.5502,309000.0
2009-06-24 10:15:00,4.27,4.29,4.26,4.28,234900.0,2.5502,2.5621,2.5442,2.5562,234900.0
2009-06-24 10:20:00,4.28,4.28,4.27,4.28,111500.0,2.5562,2.5562,2.5502,2.5562,111500.0
2009-06-24 10:25:00,4.28,4.3,4.26,4.29,411900.0,2.5562,2.5681,2.5442,2.5621,411900.0
2009-06-24 10:30:00,4.29,4.31,4.28,4.29,406500.0,2.5621,2.5741,2.5562,2.5621,406500.0
2009-06-24 10:35:00,4.28,4.31,4.27,4.3,251400.0,2.5562,2.5741,2.5502,2.5681,251400.0
2009-06-24 10:40:00,4.3,4.3,4.28,4.29,210200.0,2.5681,2.5681,2.5562,2.5621,210200.0
2009-06-24 10:45:00,4.29,4.3,4.27,4.29,950200.0,2.5621,2.5681,2.5502,2.5621,950200.0
2009-06-24 10:50:00,4.29,4.3,4.28,4.28,360600.0,2.5621,2.5681,2.5562,2.5562,360600.0
2009-06-24 10:55:00,4.28,4.36,4.28,4.35,1889400.0,2.5562,2.6039,2.5562,2.598,1889400.0
2009-06-24 11:00:00,4.34,4.4,4.34,4.36,1690600.0,2.592,2.6278,2.592,2.6039,1690600.0
2009-06-24 11:05:00,4.37,4.38,4.35,4.36,308600.0,2.6099,2.6159,2.598,2.6039,308600.0
2009-06-24 11:10:00,4.36,4.37,4.35,4.36,470300.0,2.6039,2.6099,2.598,2.6039,470300.0
2009-06-24 11:15:00,4.36,4.37,4.32,4.33,316500.0,2.6039,2.6099,2.5801,2.586,316500.0
2009-06-24 11:20:00,4.34,4.37,4.32,4.35,230900.0,2.592,2.6099,2.5801,2.598,230900.0
2009-06-24 11:25:00,4.35,4.36,4.34,4.36,112300.0,2.598,2.6039,2.592,2.6039,112300.0
2009-06-24 11:30:00,4.36,4.37,4.35,4.37,130000.0,2.6039,2.6099,2.598,2.6099,130000.0
2009-06-24 11:35:00,4.37,4.38,4.36,4.37,308200.0,2.6099,2.6159,2.6039,2.6099,308200.0
2009-06-24 11:40:00,4.38,4.39,4.36,4.38,394600.0,2.6159,2.6219,2.6039,2.6159,394600.0
2009-06-24 11:45:00,4.38,4.42,4.37,4.41,583500.0,2.6159,2.6398,2.6099,2.6338,583500.0
2009-06-24 11:50:00,4.41,4.42,4.4,4.41,393100.0,2.6338,2.6398,2.6278,2.6338,393100.0
2009-06-24 11:55:00,4.4,4.44,4.4,4.44,411500.0,2.6278,2.6517,2.6278,2.6517,411500.0
2009-06-24 12:00:00,4.44,4.48,4.41,4.42,735400.0,2.6517,2.6756,2.6338,2.6398,735400.0
2009-06-24 12:05:00,4.41,4.43,4.4,4.43,919400.0,2.6338,2.6457,2.6278,2.6457,919400.0
2009-06-24 12:10:00,4.42,4.43,4.41,4.41,258200.0,2.6398,2.6457,2.6338,2.6338,258200.0
2009-06-24 12:15:00,4.42,4.44,4.4,4.4,372400.0,2.6398,2.6517,2.6278,2.6278,372400.0
2009-06-24 12:20:00,4.41,4.42,4.41,4.41,104700.0,2.6338,2.6398,2.6338,2.6338,104700.0
2009-06-24 12:25:00,4.41,4.42,4.41,4.42,131300.0,2.6338,2.6398,2.6338,2.6398,131300.0
2009-06-24 12:30:00,4.42,4.44,4.41,4.43,194800.0,2.6398,2.6517,2.6338,2.6457,194800.0
2009-06-24 12:35:00,4.43,4.43,4.42,4.43,70600.0,2.6457,2.6457,2.6398,2.6457,70600.0
2009-06-24 12:40:00,4.43,4.43,4.42,4.42,84000.0,2.6457,2.6457,2.6398,2.6398,84000.0
2009-06-24 12:45:00,4.42,4.43,4.41,4.42,193100.0,2.6398,2.6457,2.6338,2.6398,193100.0
2009-06-24 12:50:00,4.42,4.43,4.41,4.42,69200.0,2.6398,2.6457,2.6338,2.6398,69200.0
2009-06-24 12:55:00,4.42,4.43,4.41,4.41,167700.0,2.6398,2.6457,2.6338,2.6338,167700.0
2009-06-24 13:00:00,4.41,4.42,4.41,4.41,40900.0,2.6338,2.6398,2.6338,2.6338,40900.0
2009-06-24 13:05:00,4.41,4.44,4.4,4.43,383200.0,2.6338,2.6517,2.6278,2.6457,383200.0
2009-06-24 13:10:00,4.43,4.44,4.43,4.44,228500.0,2.6457,2.6517,2.6457,2.6517,228500.0
2009-06-24 13:15:00,4.43,4.47,4.43,4.46,284200.0,2.6457,2.6696,2.6457,2.6637,284200.0
2009-06-24 13:20:00,4.47,4.47,4.44,4.45,328300.0,2.6696,2.6696,2.6517,2.6577,328300.0
2009-06-24 13:25:00,4.44,4.47,4.44,4.47,181300.0,2.6517,2.6696,2.6517,2.6696,181300.0
2009-06-24 13:30:00,4.46,4.47,4.44,4.45,124200.0,2.6637,2.6696,2.6517,2.6577,124200.0
2009-06-24 13:35:00,4.44,4.45,4.42,4.43,211300.0,2.6517,2.6577,2.6398,2.6457,211300.0
2009-06-24 13:40:00,4.42,4.44,4.42,4.43,179800.0,2.6398,2.6517,2.6398,2.6457,179800.0
2009-06-24 13:45:00,4.43,4.44,4.42,4.42,110500.0,2.6457,2.6517,2.6398,2.6398,110500.0
2009-06-24 13:50:00,4.43,4.43,4.42,4.43,125700.0,2.6457,2.6457,2.6398,2.6457,125700.0
2009-06-24 13:55:00,4.43,4.44,4.42,4.43,124200.0,2.6457,2.6517,2.6398,2.6457,124200.0
2009-06-24 14:00:00,4.43,4.44,4.43,4.43,95600.0,2.6457,2.6517,2.6457,2.6457,95600.0
2009-06-24 14:05:00,4.44,4.45,4.42,4.43,111800.0,2.6517,2.6577,2.6398,2.6457,111800.0
2009-06-24 14:10:00,4.43,4.44,4.42,4.44,98800.0,2.6457,2.6517,2.6398,2.6517,98800.0
2009-06-24 14:15:00,4.44,4.44,4.42,4.43,324100.0,2.6517,2.6517,2.6398,2.6457,324100.0
2009-06-24 14:20:00,4.43,4.45,4.42,4.45,295700.0,2.6457,2.6577,2.6398,2.6577,295700.0
2009-06-24 14:25:00,4.45,4.48,4.37,4.4,820500.0,2.6577,2.6756,2.6099,2.6278,820500.0
2009-06-24 14:30:00,4.4,4.43,4.34,4.36,815800.0,2.6278,2.6457,2.592,2.6039,815800.0
2009-06-24 14:35:00,4.36,4.39,4.34,4.38,550100.0,2.6039,2.6219,2.592,2.6159,550100.0
2009-06-24 14:40:00,4.38,4.41,4.38,4.4,288400.0,2.6159,2.6338,2.6159,2.6278,288400.0
2009-06-24 14:45:00,4.41,4.43,4.4,4.42,339600.0,2.6338,2.6457,2.6278,2.6398,339600.0
2009-06-24 14:50:00,4.41,4.46,4.41,4.45,407200.0,2.6338,2.6637,2.6338,2.6577,407200.0
2009-06-24 14:55:00,4.44,4.47,4.44,4.45,385200.0,2.6517,2.6696,2.6517,2.6577,385200.0
2009-06-24 15:00:00,4.45,4.46,4.44,4.46,474000.0,2.6577,2.6637,2.6517,2.6637,474000.0
2009-06-24 15:05:00,4.45,4.46,4.36,4.37,1085800.0,2.6577,2.6637,2.6039,2.6099,1085800.0
2009-06-24 15:10:00,4.36,4.4,4.35,4.39,853700.0,2.6039,2.6278,2.598,2.6219,853700.0
2009-06-24 15:15:00,4.39,4.39,4.31,4.33,681800.0,2.6219,2.6219,2.5741,2.586,681800.0
2009-06-24 15:20:00,4.33,4.37,4.31,4.36,593700.0,2.586,2.6099,2.5741,2.6039,593700.0
2009-06-24 15:25:00,4.35,4.4,4.35,4.4,391100.0,2.598,2.6278,2.598,2.6278,391100.0
2009-06-24 15:30:00,4.39,4.39,4.36,4.38,356100.0,2.6219,2.6219,2.6039,2.6159,356100.0
2009-06-24 15:35:00,4.38,4.4,4.33,4.37,634000.0,2.6159,2.6278,2.586,2.6099,634000.0
2009-06-24 15:40:00,4.36,4.37,4.34,4.37,571600.0,2.6039,2.6099,2.592,2.6099,571600.0
2009-06-24 15:45:00,4.37,4.4,4.36,4.39,529000.0,2.6099,2.6278,2.6039,2.6219,529000.0
2009-06-24 15:50:00,4.39,4.39,4.35,4.37,737400.0,2.6219,2.6219,2.598,2.6099,737400.0
2009-06-24 15:55:00,4.37,4.39,4.36,4.36,885500.0,2.6099,2.6219,2.6039,2.6039,885500.0
2009-06-25 09:30:00,4.25,4.35,4.22,4.34,755000.0,2.5382,2.598,2.5203,2.592,755000.0
2009-06-25 09:35:00,4.33,4.37,4.32,4.35,389900.0,2.586,2.6099,2.5801,2.598,389900.0
2009-06-25 09:40:00,4.35,4.4,4.34,4.36,456000.0,2.598,2.6278,2.592,2.6039,456000.0
2009-06-25 09:45:00,4.37,4.37,4.32,4.32,180600.0,2.6099,2.6099,2.5801,2.5801,180600.0
2009-06-25 09:50:00,4.32,4.36,4.3,4.32,584000.0,2.5801,2.6039,2.5681,2.5801,584000.0
2009-06-25 09:55:00,4.32,4.34,4.31,4.33,290000.0,2.5801,2.592,2.5741,2.586,290000.0
2009-06-25 10:00:00,4.32,4.33,4.3,4.31,550400.0,2.5801,2.586,2.5681,2.5741,550400.0
2009-06-25 10:05:00,4.31,4.34,4.3,4.31,410900.0,2.5741,2.592,2.5681,2.5741,410900.0
2009-06-25 10:10:00,4.31,4.33,4.31,4.32,191400.0,2.5741,2.586,2.5741,2.5801,191400.0
2009-06-25 10:15:00,4.33,4.33,4.31,4.31,91100.0,2.586,2.586,2.5741,2.5741,91100.0
2009-06-25 10:20:00,4.31,4.32,4.28,4.3,276200.0,2.5741,2.5801,2.5562,2.5681,276200.0
2009-06-25 10:25:00,4.3,4.32,4.29,4.29,171400.0,2.5681,2.5801,2.5621,2.5621,171400.0
2009-06-25 10:30:00,4.29,4.3,4.27,4.28,434000.0,2.5621,2.5681,2.5502,2.5562,434000.0
2009-06-25 10:35:00,4.29,4.29,4.27,4.27,210600.0,2.5621,2.5621,2.5502,2.5502,210600.0
2009-06-25 10:40:00,4.28,4.28,4.26,4.26,164400.0,2.5562,2.5562,2.5442,2.5442,164400.0
2009-06-25 10:45:00,4.26,4.28,4.26,4.27,101900.0,2.5442,2.5562,2.5442,2.5502,101900.0
2009-06-25 10:50:00,4.27,4.28,4.27,4.27,117600.0,2.5502,2.5562,2.5502,2.5502,117600.0
2009-06-25 10:55:00,4.28,4.28,4.26,4.26,80000.0,2.5562,2.5562,2.5442,2.5442,80000.0
2009-06-25 11:00:00,4.26,4.28,4.26,4.28,86600.0,2.5442,2.5562,2.5442,2.5562,86600.0
2009-06-25 11:05:00,4.28,4.29,4.25,4.28,477800.0,2.5562,2.5621,2.5382,2.5562,477800.0
2009-06-25 11:10:00,4.27,4.28,4.27,4.28,50900.0,2.5502,2.5562,2.5502,2.5562,50900.0
2009-06-25 11:15:00,4.28,4.29,4.28,4.29,63600.0,2.5562,2.5621,2.5562,2.5621,63600.0
2009-06-25 11:20:00,4.28,4.32,4.28,4.31,212500.0,2.5562,2.5801,2.5562,2.5741,212500.0
2009-06-25 11:25:00,4.31,4.32,4.3,4.32,94300.0,2.5741,2.5801,2.5681,2.5801,94300.0
2009-06-25 11:30:00,4.32,4.32,4.31,4.32,98700.0,2.5801,2.5801,2.5741,2.5801,98700.0
2009-06-25 11:35:00,4.32,4.32,4.3,4.31,149100.0,2.5801,2.5801,2.5681,2.5741,149100.0
2009-06-25 11:40:00,4.32,4.34,4.31,4.33,172600.0,2.5801,2.592,2.5741,2.586,172600.0
2009-06-25 11:45:00,4.33,4.34,4.32,4.34,46900.0,2.586,2.592,2.5801,2.592,46900.0
2009-06-25 11:50:00,4.34,4.34,4.33,4.34,18900.0,2.592,2.592,2.586,2.592,18900.0
2009-06-25 11:55:00,4.34,4.35,4.33,4.35,132500.0,2.592,2.598,2.586,2.598,132500.0
2009-06-25 12:00:00,4.35,4.36,4.33,4.34,156700.0,2.598,2.6039,2.586,2.592,156700.0
2009-06-25 12:05:00,4.34,4.35,4.33,4.34,106000.0,2.592,2.598,2.586,2.592,106000.0
2009-06-25 12:10:00,4.35,4.35,4.34,4.35,49400.0,2.598,2.598,2.592,2.598,49400.0
2009-06-25 12:15:00,4.35,4.35,4.34,4.35,43600.0,2.598,2.598,2.592,2.598,43600.0
2009-06-25 12:20:00,4.35,4.36,4.34,4.36,84700.0,2.598,2.6039,2.592,2.6039,84700.0
2009-06-25 12:25:00,4.36,4.36,4.35,4.36,41000.0,2.6039,2.6039,2.598,2.6039,41000.0
2009-06-25 12:30:00,4.36,4.36,4.33,4.33,191500.0,2.6039,2.6039,2.586,2.586,191500.0
2009-06-25 12:35:00,4.33,4.35,4.33,4.34,205900.0,2.586,2.598,2.586,2.592,205900.0
2009-06-25 12:40:00,4.34,4.35,4.32,4.33,288500.0,2.592,2.598,2.5801,2.586,288500.0
2009-06-25 12:45:00,4.34,4.34,4.33,4.34,20600.0,2.592,2.592,2.586,2.592,20600.0
2009-06-25 12:50:00,4.34,4.35,4.32,4.32,154600.0,2.592,2.598,2.5801,2.5801,154600.0
2009-06-25 12:55:00,4.32,4.33,4.32,4.32,61600.0,2.5801,2.586,2.5801,2.5801,61600.0
2009-06-25 13:00:00,4.33,4.33,4.32,4.33,26000.0,2.586,2.586,2.5801,2.586,26000.0
2009-06-25 13:05:00,4.32,4.35,4.32,4.34,140700.0,2.5801,2.598,2.5801,2.592,140700.0
2009-06-25 13:10:00,4.34,4.35,4.32,4.33,202300.0,2.592,2.598,2.5801,2.586,202300.0
2009-06-25 13:15:00,4.34,4.35,4.33,4.34,89400.0,2.592,2.598,2.586,2.592,89400.0
2009-06-25 13:20:00,4.34,4.35,4.34,4.34,56000.0,2.592,2.598,2.592,2.592,56000.0
2009-06-25 13:25:00,4.34,4.35,4.33,4.33,85400.0,2.592,2.598,2.586,2.586,85400.0
2009-06-25 13:30:00,4.34,4.34,4.33,4.33,33100.0,2.592,2.592,2.586,2.586,33100.0
2009-06-25 13:35:00,4.34,4.34,4.33,4.33,38500.0,2.592,2.592,2.586,2.586,38500.0
2009-06-25 13:40:00,4.34,4.34,4.31,4.31,133500.0,2.592,2.592,2.5741,2.5741,133500.0
2009-06-25 13:45:00,4.31,4.32,4.31,4.32,39200.0,2.5741,2.5801,2.5741,2.5801,39200.0
2009-06-25 13:50:00,4.32,4.33,4.31,4.33,60500.0,2.5801,2.586,2.5741,2.586,60500.0
2009-06-25 13:55:00,4.33,4.33,4.32,4.33,40200.0,2.586,2.586,2.5801,2.586,40200.0
2009-06-25 14:00:00,4.34,4.34,4.33,4.34,79000.0,2.592,2.592,2.586,2.592,79000.0
2009-06-25 14:05:00,4.34,4.34,4.32,4.32,75600.0,2.592,2.592,2.5801,2.5801,75600.0
2009-06-25 14:10:00,4.33,4.33,4.32,4.33,22500.0,2.586,2.586,2.5801,2.586,22500.0
2009-06-25 14:15:00,4.33,4.33,4.31,4.31,147200.0,2.586,2.586,2.5741,2.5741,147200.0
2009-06-25 14:20:00,4.32,4.32,4.31,4.31,33800.0,2.5801,2.5801,2.5741,2.5741,33800.0
2009-06-25 14:25:00,4.32,4.34,4.31,4.31,306600.0,2.5801,2.592,2.5741,2.5741,306600.0
2009-06-25 14:30:00,4.31,4.32,4.31,4.32,34700.0,2.5741,2.5801,2.5741,2.5801,34700.0
2009-06-25 14:35:00,4.31,4.33,4.31,4.31,128300.0,2.5741,2.586,2.5741,2.5741,128300.0
2009-06-25 14:40:00,4.31,4.32,4.31,4.32,23900.0,2.5741,2.5801,2.5741,2.5801,23900.0
2009-06-25 14:45:00,4.31,4.32,4.3,4.32,139800.0,2.5741,2.5801,2.5681,2.5801,139800.0
2009-06-25 14:50:00,4.32,4.32,4.29,4.29,151500.0,2.5801,2.5801,2.5621,2.5621,151500.0
2009-06-25 14:55:00,4.3,4.31,4.29,4.31,53000.0,2.5681,2.5741,2.5621,2.5741,53000.0
2009-06-25 15:00:00,4.31,4.31,4.29,4.3,105800.0,2.5741,2.5741,2.5621,2.5681,105800.0
2009-06-25 15:05:00,4.29,4.32,4.29,4.32,181300.0,2.5621,2.5801,2.5621,2.5801,181300.0
2009-06-25 15:10:00,4.32,4.32,4.3,4.3,129400.0,2.5801,2.5801,2.5681,2.5681,129400.0
2009-06-25 15:15:00,4.3,4.31,4.3,4.31,62700.0,2.5681,2.5741,2.5681,2.5741,62700.0
2009-06-25 15:20:00,4.31,4.31,4.3,4.31,76100.0,2.5741,2.5741,2.5681,2.5741,76100.0
2009-06-25 15:25:00,4.31,4.35,4.3,4.35,399300.0,2.5741,2.598,2.5681,2.598,399300.0
2009-06-25 15:30:00,4.35,4.35,4.32,4.32,266100.0,2.598,2.598,2.5801,2.5801,266100.0
2009-06-25 15:35:00,4.32,4.34,4.31,4.34,175300.0,2.5801,2.592,2.5741,2.592,175300.0
2009-06-25 15:40:00,4.34,4.35,4.34,4.35,362600.0,2.592,2.598,2.592,2.598,362600.0
2009-06-25 15:45:00,4.35,4.36,4.34,4.36,232100.0,2.598,2.6039,2.592,2.6039,232100.0
2009-06-25 15:50:00,4.36,4.39,4.36,4.39,764000.0,2.6039,2.6219,2.6039,2.6219,764000.0
2009-06-25 15:55:00,4.39,4.41,4.38,4.4,1183300.0,2.6219,2.6338,2.6159,2.6278,1183300.0
2009-06-26 09:30:00,4.36,4.41,4.34,4.39,315000.0,2.6039,2.6338,2.592,2.6219,315000.0
2009-06-26 09:35:00,4.38,4.44,4.38,4.4,316500.0,2.6159,2.6517,2.6159,2.6278,316500.0
2009-06-26 09:40:00,4.41,4.43,4.4,4.41,85100.0,2.6338,2.6457,2.6278,2.6338,85100.0
2009-06-26 09:45:00,4.42,4.42,4.41,4.42,133700.0,2.6398,2.6398,2.6338,2.6398,133700.0
2009-06-26 09:50:00,4.41,4.42,4.34,4.39,287600.0,2.6338,2.6398,2.592,2.6219,287600.0
2009-06-26 09:55:00,4.38,4.4,4.37,4.37,204900.0,2.6159,2.6278,2.6099,2.6099,204900.0
2009-06-26 10:00:00,4.37,4.39,4.35,4.35,207400.0,2.6099,2.6219,2.598,2.598,207400.0
2009-06-26 10:05:00,4.36,4.36,4.33,4.34,251200.0,2.6039,2.6039,2.586,2.592,251200.0
2009-06-26 10:10:00,4.34,4.34,4.33,4.33,237900.0,2.592,2.592,2.586,2.586,237900.0
2009-06-26 10:15:00,4.33,4.35,4.33,4.35,67200.0,2.586,2.598,2.586,2.598,67200.0
2009-06-26 10:20:00,4.35,4.37,4.34,4.35,150100.0,2.598,2.6099,2.592,2.598,150100.0
2009-06-26 10:25:00,4.36,4.36,4.34,4.34,94400.0,2.6039,2.6039,2.592,2.592,94400.0
2009-06-26 10:30:00,4.35,4.36,4.33,4.33,180700.0,2.598,2.6039,2.586,2.586,180700.0
2009-06-26 10:35:00,4.34,4.36,4.33,4.33,253100.0,2.592,2.6039,2.586,2.586,253100.0
2009-06-26 10:40:00,4.33,4.34,4.32,4.34,153800.0,2.586,2.592,2.5801,2.592,153800.0
2009-06-26 10:45:00,4.34,4.35,4.33,4.35,108700.0,2.592,2.598,2.586,2.598,108700.0
2009-06-26 10:50:00,4.35,4.35,4.32,4.32,136700.0,2.598,2.598,2.5801,2.5801,136700.0
2009-06-26 10:55:00,4.32,4.33,4.32,4.33,133700.0,2.5801,2.586,2.5801,2.586,133700.0
2009-06-26 11:00:00,4.32,4.33,4.32,4.32,72400.0,2.5801,2.586,2.5801,2.5801,72400.0
2009-06-26 11:05:00,4.33,4.33,4.3,4.33,409500.0,2.586,2.586,2.5681,2.586,409500.0
2009-06-26 11:10:00,4.33,4.33,4.31,4.32,78200.0,2.586,2.586,2.5741,2.5801,78200.0
2009-06-26 11:15:00,4.31,4.32,4.31,4.32,72600.0,2.5741,2.5801,2.5741,2.5801,72600.0
2009-06-26 11:20:00,4.31,4.32,4.3,4.32,189600.0,2.5741,2.5801,2.5681,2.5801,189600.0
2009-06-26 11:25:00,4.32,4.32,4.31,4.31,21800.0,2.5801,2.5801,2.5741,2.5741,21800.0
2009-06-26 11:30:00,4.32,4.33,4.31,4.33,85000.0,2.5801,2.586,2.5741,2.586,85000.0
2009-06-26 11:35:00,4.33,4.33,4.32,4.32,92300.0,2.586,2.586,2.5801,2.5801,92300.0
2009-06-26 11:40:00,4.32,4.33,4.31,4.33,96400.0,2.5801,2.586,2.5741,2.586,96400.0
2009-06-26 11:45:00,4.33,4.33,4.31,4.32,264600.0,2.586,2.586,2.5741,2.5801,264600.0
2009-06-26 11:50:00,4.33,4.33,4.32,4.33,53700.0,2.586,2.586,2.5801,2.586,53700.0
2009-06-26 11:55:00,4.33,4.34,4.32,4.34,84000.0,2.586,2.592,2.5801,2.592,84000.0
2009-06-26 12:00:00,4.34,4.35,4.33,4.35,117100.0,2.592,2.598,2.586,2.598,117100.0
2009-06-26 12:05:00,4.35,4.35,4.33,4.34,89100.0,2.598,2.598,2.586,2.592,89100.0
2009-06-26 12:10:00,4.34,4.34,4.33,4.34,32100.0,2.592,2.592,2.586,2.592,32100.0
2009-06-26 12:15:00,4.33,4.34,4.32,4.33,80400.0,2.586,2.592,2.5801,2.586,80400.0
2009-06-26 12:20:00,4.33,4.33,4.32,4.33,15900.0,2.586,2.586,2.5801,2.586,15900.0
2009-06-26 12:25:00,4.33,4.33,4.32,4.33,26700.0,2.586,2.586,2.5801,2.586,26700.0
2009-06-26 12:30:00,4.33,4.33,4.32,4.33,21800.0,2.586,2.586,2.5801,2.586,21800.0
2009-06-26 12:35:00,4.32,4.33,4.32,4.32,21500.0,2.5801,2.586,2.5801,2.5801,21500.0
2009-06-26 12:40:00,4.33,4.33,4.32,4.33,33600.0,2.586,2.586,2.5801,2.586,33600.0
2009-06-26 12:45:00,4.32,4.33,4.32,4.33,33500.0,2.5801,2.586,2.5801,2.586,33500.0
2009-06-26 12:50:00,4.32,4.34,4.32,4.33,74100.0,2.5801,2.592,2.5801,2.586,74100.0
2009-06-26 12:55:00,4.34,4.35,4.33,4.34,120800.0,2.592,2.598,2.586,2.592,120800.0
2009-06-26 13:00:00,4.35,4.35,4.33,4.33,147500.0,2.598,2.598,2.586,2.586,147500.0
2009-06-26 13:05:00,4.34,4.34,4.33,4.34,22400.0,2.592,2.592,2.586,2.592,22400.0
2009-06-26 13:10:00,4.33,4.34,4.33,4.33,47400.0,2.586,2.592,2.586,2.586,47400.0
2009-06-26 13:15:00,4.34,4.35,4.33,4.34,95100.0,2.592,2.598,2.586,2.592,95100.0
2009-06-26 13:20:00,4.35,4.35,4.34,4.35,39400.0,2.598,2.598,2.592,2.598,39400.0
2009-06-26 13:25:00,4.35,4.35,4.34,4.35,41400.0,2.598,2.598,2.592,2.598,41400.0
2009-06-26 13:30:00,4.34,4.35,4.33,4.34,44400.0,2.592,2.598,2.586,2.592,44400.0
2009-06-26 13:35:00,4.33,4.34,4.32,4.32,94100.0,2.586,2.592,2.5801,2.5801,94100.0
2009-06-26 13:40:00,4.33,4.33,4.3,4.33,289500.0,2.586,2.586,2.5681,2.586,289500.0
2009-06-26 13:45:00,4.32,4.33,4.3,4.3,119600.0,2.5801,2.586,2.5681,2.5681,119600.0
2009-06-26 13:50:00,4.31,4.31,4.3,4.31,49500.0,2.5741,2.5741,2.5681,2.5741,49500.0
2009-06-26 13:55:00,4.31,4.33,4.3,4.31,218600.0,2.5741,2.586,2.5681,2.5741,218600.0
2009-06-26 14:00:00,4.3,4.33,4.3,4.31,249100.0,2.5681,2.586,2.5681,2.5741,249100.0
2009-06-26 14:05:00,4.32,4.34,4.31,4.33,252900.0,2.5801,2.592,2.5741,2.586,252900.0
2009-06-26 14:10:00,4.32,4.33,4.32,4.32,72600.0,2.5801,2.586,2.5801,2.5801,72600.0
2009-06-26 14:15:00,4.32,4.33,4.32,4.33,24500.0,2.5801,2.586,2.5801,2.586,24500.0
2009-06-26 14:20:00,4.32,4.33,4.32,4.33,29300.0,2.5801,2.586,2.5801,2.586,29300.0
2009-06-26 14:25:00,4.33,4.33,4.31,4.31,214600.0,2.586,2.586,2.5741,2.5741,214600.0
2009-06-26 14:30:00,4.32,4.32,4.31,4.32,21000.0,2.5801,2.5801,2.5741,2.5801,21000.0
2009-06-26 14:35:00,4.32,4.32,4.31,4.32,44400.0,2.5801,2.5801,2.5741,2.5801,44400.0
2009-06-26 14:40:00,4.31,4.34,4.31,4.34,141200.0,2.5741,2.592,2.5741,2.592,141200.0
2009-06-26 14:45:00,4.34,4.34,4.33,4.33,105300.0,2.592,2.592,2.586,2.586,105300.0
2009-06-26 14:50:00,4.34,4.35,4.33,4.34,77400.0,2.592,2.598,2.586,2.592,77400.0
2009-06-26 14:55:00,4.34,4.36,4.34,4.36,295900.0,2.592,2.6039,2.592,2.6039,295900.0
2009-06-26 15:00:00,4.36,4.36,4.35,4.36,151700.0,2.6039,2.6039,2.598,2.6039,151700.0
2009-06-26 15:05:00,4.36,4.36,4.35,4.36,88100.0,2.6039,2.6039,2.598,2.6039,88100.0
2009-06-26 15:10:00,4.36,4.36,4.35,4.35,49600.0,2.6039,2.6039,2.598,2.598,49600.0
2009-06-26 15:15:00,4.35,4.36,4.35,4.36,52900.0,2.598,2.6039,2.598,2.6039,52900.0
2009-06-26 15:20:00,4.36,4.36,4.34,4.36,244700.0,2.6039,2.6039,2.592,2.6039,244700.0
2009-06-26 15:25:00,4.36,4.36,4.35,4.36,105100.0,2.6039,2.6039,2.598,2.6039,105100.0
2009-06-26 15:30:00,4.35,4.36,4.35,4.35,57300.0,2.598,2.6039,2.598,2.598,57300.0
2009-06-26 15:35:00,4.35,4.35,4.34,4.35,255900.0,2.598,2.598,2.592,2.598,255900.0
2009-06-26 15:40:00,4.35,4.38,4.34,4.38,451700.0,2.598,2.6159,2.592,2.6159,451700.0
2009-06-26 15:45:00,4.38,4.38,4.37,4.38,340400.0,2.6159,2.6159,2.6099,2.6159,340400.0
2009-06-26 15:50:00,4.38,4.42,4.37,4.39,907100.0,2.6159,2.6398,2.6099,2.6219,907100.0
2009-06-26 15:55:00,4.39,4.39,4.34,4.35,658300.0,2.6219,2.6219,2.592,2.598,658300.0
2009-06-29 09:30:00,4.39,4.42,4.33,4.35,309500.0,2.6219,2.6398,2.586,2.598,309500.0
2009-06-29 09:35:00,4.35,4.36,4.3,4.3,571800.0,2.598,2.6039,2.5681,2.5681,571800.0
2009-06-29 09:40:00,4.31,4.36,4.3,4.33,164400.0,2.5741,2.6039,2.5681,2.586,164400.0
2009-06-29 09:45:00,4.33,4.33,4.31,4.32,69400.0,2.586,2.586,2.5741,2.5801,69400.0
2009-06-29 09:50:00,4.32,4.33,4.26,4.27,398500.0,2.5801,2.586,2.5442,2.5502,398500.0
2009-06-29 09:55:00,4.27,4.29,4.25,4.28,292400.0,2.5502,2.5621,2.5382,2.5562,292400.0
2009-06-29 10:00:00,4.28,4.3,4.27,4.29,265700.0,2.5562,2.5681,2.5502,2.5621,265700.0
2009-06-29 10:05:00,4.29,4.29,4.28,4.28,82500.0,2.5621,2.5621,2.5562,2.5562,82500.0
2009-06-29 10:10:00,4.29,4.31,4.28,4.31,141900.0,2.5621,2.5741,2.5562,2.5741,141900.0
2009-06-29 10:15:00,4.31,4.33,4.3,4.32,224200.0,2.5741,2.586,2.5681,2.5801,224200.0
2009-06-29 10:20:00,4.33,4.33,4.32,4.32,66700.0,2.586,2.586,2.5801,2.5801,66700.0
2009-06-29 10:25:00,4.33,4.34,4.32,4.34,173200.0,2.586,2.592,2.5801,2.592,173200.0
2009-06-29 10:30:00,4.34,4.35,4.33,4.35,117800.0,2.592,2.598,2.586,2.598,117800.0
2009-06-29 10:35:00,4.35,4.35,4.33,4.34,188700.0,2.598,2.598,2.586,2.592,188700.0
2009-06-29 10:40:00,4.34,4.34,4.33,4.34,61700.0,2.592,2.592,2.586,2.592,61700.0
2009-06-29 10:45:00,4.34,4.34,4.33,4.34,106300.0,2.592,2.592,2.586,2.592,106300.0
2009-06-29 10:50:00,4.34,4.39,4.33,4.39,413800.0,2.592,2.6219,2.586,2.6219,413800.0
2009-06-29 10:55:00,4.39,4.39,4.38,4.38,119300.0,2.6219,2.6219,2.6159,2.6159,119300.0
2009-06-29 11:00:00,4.38,4.39,4.38,4.39,59900.0,2.6159,2.6219,2.6159,2.6219,59900.0
2009-06-29 11:05:00,4.39,4.39,4.36,4.37,150400.0,2.6219,2.6219,2.6039,2.6099,150400.0
2009-06-29 11:10:00,4.37,4.39,4.36,4.39,129900.0,2.6099,2.6219,2.6039,2.6219,129900.0
2009-06-29 11:15:00,4.39,4.39,4.37,4.37,158800.0,2.6219,2.6219,2.6099,2.6099,158800.0
2009-06-29 11:20:00,4.37,4.39,4.37,4.38,130900.0,2.6099,2.6219,2.6099,2.6159,130900.0
2009-06-29 11:25:00,4.38,4.39,4.38,4.39,22100.0,2.6159,2.6219,2.6159,2.6219,22100.0
2009-06-29 11:30:00,4.39,4.4,4.38,4.39,224900.0,2.6219,2.6278,2.6159,2.6219,224900.0
2009-06-29 11:35:00,4.39,4.4,4.38,4.39,311700.0,2.6219,2.6278,2.6159,2.6219,311700.0
2009-06-29 11:40:00,4.39,4.39,4.37,4.38,75200.0,2.6219,2.6219,2.6099,2.6159,75200.0
2009-06-29 11:45:00,4.37,4.41,4.37,4.4,150200.0,2.6099,2.6338,2.6099,2.6278,150200.0
2009-06-29 11:50:00,4.41,4.41,4.4,4.41,214500.0,2.6338,2.6338,2.6278,2.6338,214500.0
2009-06-29 11:55:00,4.41,4.41,4.38,4.38,77300.0,2.6338,2.6338,2.6159,2.6159,77300.0
2009-06-29 12:00:00,4.38,4.39,4.38,4.38,56900.0,2.6159,2.6219,2.6159,2.6159,56900.0
2009-06-29 12:05:00,4.39,4.39,4.38,4.39,9900.0,2.6219,2.6219,2.6159,2.6219,9900.0
2009-06-29 12:10:00,4.39,4.39,4.38,4.39,22300.0,2.6219,2.6219,2.6159,2.6219,22300.0
2009-06-29 12:15:00,4.39,4.39,4.38,4.38,14900.0,2.6219,2.6219,2.6159,2.6159,14900.0
2009-06-29 12:20:00,4.39,4.4,4.38,4.39,129500.0,2.6219,2.6278,2.6159,2.6219,129500.0
2009-06-29 12:25:00,4.4,4.4,4.39,4.4,35200.0,2.6278,2.6278,2.6219,2.6278,35200.0
2009-06-29 12:30:00,4.4,4.4,4.39,4.4,68500.0,2.6278,2.6278,2.6219,2.6278,68500.0
2009-06-29 12:35:00,4.4,4.4,4.39,4.4,58500.0,2.6278,2.6278,2.6219,2.6278,58500.0
2009-06-29 12:40:00,4.39,4.4,4.39,4.4,97700.0,2.6219,2.6278,2.6219,2.6278,97700.0
2009-06-29 12:45:00,4.4,4.4,4.4,4.4,83900.0,2.6278,2.6278,2.6278,2.6278,83900.0
2009-06-29 12:50:00,4.4,4.41,4.38,4.38,150700.0,2.6278,2.6338,2.6159,2.6159,150700.0
2009-06-29 12:55:00,4.38,4.39,4.36,4.37,100100.0,2.6159,2.6219,2.6039,2.6099,100100.0
2009-06-29 13:00:00,4.37,4.37,4.36,4.36,75900.0,2.6099,2.6099,2.6039,2.6039,75900.0
2009-06-29 13:05:00,4.36,4.39,4.36,4.38,105400.0,2.6039,2.6219,2.6039,2.6159,105400.0
2009-06-29 13:10:00,4.39,4.39,4.37,4.38,121600.0,2.6219,2.6219,2.6099,2.6159,121600.0
2009-06-29 13:15:00,4.38,4.38,4.37,4.38,28100.0,2.6159,2.6159,2.6099,2.6159,28100.0
2009-06-29 13:20:00,4.38,4.38,4.36,4.37,77700.0,2.6159,2.6159,2.6039,2.6099,77700.0
2009-06-29 13:25:00,4.36,4.37,4.36,4.37,31200.0,2.6039,2.6099,2.6039,2.6099,31200.0
2009-06-29 13:30:00,4.37,4.38,4.36,4.38,113900.0,2.6099,2.6159,2.6039,2.6159,113900.0
2009-06-29 13:35:00,4.38,4.39,4.38,4.39,75100.0,2.6159,2.6219,2.6159,2.6219,75100.0
2009-06-29 13:40:00,4.39,4.39,4.38,4.39,43800.0,2.6219,2.6219,2.6159,2.6219,43800.0
2009-06-29 13:45:00,4.38,4.39,4.38,4.39,103200.0,2.6159,2.6219,2.6159,2.6219,103200.0
2009-06-29 13:50:00,4.39,4.4,4.38,4.4,159800.0,2.6219,2.6278,2.6159,2.6278,159800.0
2009-06-29 13:55:00,4.4,4.4,4.39,4.4,29600.0,2.6278,2.6278,2.6219,2.6278,29600.0
2009-06-29 14:00:00,4.4,4.4,4.39,4.39,132200.0,2.6278,2.6278,2.6219,2.6219,132200.0
2009-06-29 14:05:00,4.4,4.4,4.37,4.38,92300.0,2.6278,2.6278,2.6099,2.6159,92300.0
2009-06-29 14:10:00,4.38,4.38,4.37,4.38,22800.0,2.6159,2.6159,2.6099,2.6159,22800.0
2009-06-29 14:15:00,4.38,4.4,4.37,4.37,269200.0,2.6159,2.6278,2.6099,2.6099,269200.0
2009-06-29 14:20:00,4.38,4.38,4.37,4.38,70000.0,2.6159,2.6159,2.6099,2.6159,70000.0
2009-06-29 14:25:00,4.38,4.38,4.37,4.38,22400.0,2.6159,2.6159,2.6099,2.6159,22400.0
2009-06-29 14:30:00,4.37,4.39,4.37,4.39,77800.0,2.6099,2.6219,2.6099,2.6219,77800.0
2009-06-29 14:35:00,4.39,4.39,4.38,4.39,48900.0,2.6219,2.6219,2.6159,2.6219,48900.0
2009-06-29 14:40:00,4.38,4.39,4.37,4.37,68200.0,2.6159,2.6219,2.6099,2.6099,68200.0
2009-06-29 14:45:00,4.38,4.38,4.37,4.38,110500.0,2.6159,2.6159,2.6099,2.6159,110500.0
2009-06-29 14:50:00,4.38,4.38,4.36,4.37,104500.0,2.6159,2.6159,2.6039,2.6099,104500.0
2009-06-29 14:55:00,4.36,4.38,4.36,4.38,101100.0,2.6039,2.6159,2.6039,2.6159,101100.0
2009-06-29 15:00:00,4.38,4.38,4.37,4.38,60900.0,2.6159,2.6159,2.6099,2.6159,60900.0
2009-06-29 15:05:00,4.38,4.39,4.38,4.39,95400.0,2.6159,2.6219,2.6159,2.6219,95400.0
2009-06-29 15:10:00,4.39,4.39,4.38,4.39,43400.0,2.6219,2.6219,2.6159,2.6219,43400.0
2009-06-29 15:15:00,4.39,4.4,4.38,4.4,113600.0,2.6219,2.6278,2.6159,2.6278,113600.0
2009-06-29 15:20:00,4.39,4.4,4.39,4.4,46500.0,2.6219,2.6278,2.6219,2.6278,46500.0
2009-06-29 15:25:00,4.4,4.4,4.38,4.39,604400.0,2.6278,2.6278,2.6159,2.6219,604400.0
2009-06-29 15:30:00,4.39,4.39,4.34,4.34,428300.0,2.6219,2.6219,2.592,2.592,428300.0
2009-06-29 15:35:00,4.35,4.35,4.32,4.34,336200.0,2.598,2.598,2.5801,2.592,336200.0
2009-06-29 15:40:00,4.34,4.35,4.34,4.34,186600.0,2.592,2.598,2.592,2.592,186600.0
2009-06-29 15:45:00,4.35,4.35,4.34,4.34,208600.0,2.598,2.598,2.592,2.592,208600.0
2009-06-29 15:50:00,4.35,4.37,4.35,4.36,502000.0,2.598,2.6099,2.598,2.6039,502000.0
2009-06-29 15:55:00,4.36,4.37,4.32,4.32,916800.0,2.6039,2.6099,2.5801,2.5801,916800.0
2009-06-30 09:30:00,4.33,4.37,4.31,4.31,491800.0,2.586,2.6099,2.5741,2.5741,491800.0
2009-06-30 09:35:00,4.31,4.32,4.27,4.31,487300.0,2.5741,2.5801,2.5502,2.5741,487300.0
2009-06-30 09:40:00,4.3,4.33,4.3,4.33,131000.0,2.5681,2.586,2.5681,2.586,131000.0
2009-06-30 09:45:00,4.32,4.33,4.31,4.32,193600.0,2.5801,2.586,2.5741,2.5801,193600.0
2009-06-30 09:50:00,4.32,4.32,4.3,4.31,117000.0,2.5801,2.5801,2.5681,2.5741,117000.0
2009-06-30 09:55:00,4.31,4.31,4.28,4.29,411500.0,2.5741,2.5741,2.5562,2.5621,411500.0
2009-06-30 10:00:00,4.28,4.29,4.25,4.26,875800.0,2.5562,2.5621,2.5382,2.5442,875800.0
2009-06-30 10:05:00,4.26,4.26,4.22,4.26,680500.0,2.5442,2.5442,2.5203,2.5442,680500.0
2009-06-30 10:10:00,4.25,4.26,4.25,4.25,101400.0,2.5382,2.5442,2.5382,2.5382,101400.0
2009-06-30 10:15:00,4.25,4.26,4.21,4.21,364000.0,2.5382,2.5442,2.5144,2.5144,364000.0
2009-06-30 10:20:00,4.21,4.21,4.15,4.17,951600.0,2.5144,2.5144,2.4785,2.4905,951600.0
2009-06-30 10:25:00,4.17,4.19,4.15,4.19,994300.0,2.4905,2.5024,2.4785,2.5024,994300.0
2009-06-30 10:30:00,4.18,4.18,4.1,4.11,1233600.0,2.4964,2.4964,2.4487,2.4546,1233600.0
2009-06-30 10:35:00,4.11,4.14,4.1,4.13,860000.0,2.4546,2.4725,2.4487,2.4666,860000.0
2009-06-30 10:40:00,4.13,4.17,4.13,4.15,431300.0,2.4666,2.4905,2.4666,2.4785,431300.0
2009-06-30 10:45:00,4.15,4.19,4.13,4.18,443700.0,2.4785,2.5024,2.4666,2.4964,443700.0
2009-06-30 10:50:00,4.17,4.18,4.16,4.17,89200.0,2.4905,2.4964,2.4845,2.4905,89200.0
2009-06-30 10:55:00,4.16,4.18,4.15,4.16,362200.0,2.4845,2.4964,2.4785,2.4845,362200.0
2009-06-30 11:00:00,4.16,4.17,4.15,4.16,126400.0,2.4845,2.4905,2.4785,2.4845,126400.0
2009-06-30 11:05:00,4.17,4.17,4.15,4.16,210900.0,2.4905,2.4905,2.4785,2.4845,210900.0
2009-06-30 11:10:00,4.15,4.17,4.15,4.16,277400.0,2.4785,2.4905,2.4785,2.4845,277400.0
2009-06-30 11:15:00,4.16,4.19,4.16,4.19,132400.0,2.4845,2.5024,2.4845,2.5024,132400.0
2009-06-30 11:20:00,4.19,4.19,4.17,4.18,47900.0,2.5024,2.5024,2.4905,2.4964,47900.0
2009-06-30 11:25:00,4.18,4.18,4.17,4.17,94200.0,2.4964,2.4964,2.4905,2.4905,94200.0
2009-06-30 11:30:00,4.17,4.18,4.16,4.17,163800.0,2.4905,2.4964,2.4845,2.4905,163800.0
2009-06-30 11:35:00,4.17,4.17,4.14,4.16,330200.0,2.4905,2.4905,2.4725,2.4845,330200.0
2009-06-30 11:40:00,4.16,4.17,4.15,4.16,47300.0,2.4845,2.4905,2.4785,2.4845,47300.0
2009-06-30 11:45:00,4.16,4.17,4.15,4.17,290900.0,2.4845,2.4905,2.4785,2.4905,290900.0
2009-06-30 11:50:00,4.16,4.17,4.16,4.16,64400.0,2.4845,2.4905,2.4845,2.4845,64400.0
2009-06-30 11:55:00,4.16,4.17,4.16,4.17,71800.0,2.4845,2.4905,2.4845,2.4905,71800.0
2009-06-30 12:00:00,4.17,4.17,4.16,4.17,28400.0,2.4905,2.4905,2.4845,2.4905,28400.0
2009-06-30 12:05:00,4.17,4.17,4.15,4.16,121100.0,2.4905,2.4905,2.4785,2.4845,121100.0
2009-06-30 12:10:00,4.16,4.18,4.15,4.15,175200.0,2.4845,2.4964,2.4785,2.4785,175200.0
2009-06-30 12:15:00,4.16,4.16,4.15,4.15,15100.0,2.4845,2.4845,2.4785,2.4785,15100.0
2009-06-30 12:20:00,4.16,4.16,4.13,4.13,180500.0,2.4845,2.4845,2.4666,2.4666,180500.0
2009-06-30 12:25:00,4.14,4.16,4.13,4.16,298900.0,2.4725,2.4845,2.4666,2.4845,298900.0
2009-06-30 12:30:00,4.16,4.16,4.15,4.15,68900.0,2.4845,2.4845,2.4785,2.4785,68900.0
2009-06-30 12:35:00,4.16,4.16,4.15,4.16,57000.0,2.4845,2.4845,2.4785,2.4845,57000.0
2009-06-30 12:40:00,4.16,4.16,4.15,4.16,37700.0,2.4845,2.4845,2.4785,2.4845,37700.0
2009-06-30 12:45:00,4.16,4.17,4.15,4.17,231300.0,2.4845,2.4905,2.4785,2.4905,231300.0
2009-06-30 12:50:00,4.17,4.18,4.16,4.18,48700.0,2.4905,2.4964,2.4845,2.4964,48700.0
2009-06-30 12:55:00,4.18,4.18,4.17,4.18,47800.0,2.4964,2.4964,2.4905,2.4964,47800.0
2009-06-30 13:00:00,4.18,4.18,4.17,4.18,58000.0,2.4964,2.4964,2.4905,2.4964,58000.0
2009-06-30 13:05:00,4.17,4.18,4.17,4.18,32400.0,2.4905,2.4964,2.4905,2.4964,32400.0
2009-06-30 13:10:00,4.18,4.18,4.17,4.17,63500.0,2.4964,2.4964,2.4905,2.4905,63500.0
2009-06-30 13:15:00,4.18,4.18,4.15,4.15,180800.0,2.4964,2.4964,2.4785,2.4785,180800.0
2009-06-30 13:20:00,4.16,4.16,4.15,4.15,132400.0,2.4845,2.4845,2.4785,2.4785,132400.0
2009-06-30 13:25:00,4.16,4.16,4.15,4.16,172100.0,2.4845,2.4845,2.4785,2.4845,172100.0
2009-06-30 13:30:00,4.15,4.16,4.15,4.15,47700.0,2.4785,2.4845,2.4785,2.4785,47700.0
2009-06-30 13:35:00,4.15,4.16,4.13,4.16,555000.0,2.4785,2.4845,2.4666,2.4845,555000.0
2009-06-30 13:40:00,4.16,4.16,4.15,4.16,43000.0,2.4845,2.4845,2.4785,2.4845,43000.0
2009-06-30 13:45:00,4.16,4.18,4.15,4.15,307400.0,2.4845,2.4964,2.4785,2.4785,307400.0
2009-06-30 13:50:00,4.16,4.17,4.12,4.14,926200.0,2.4845,2.4905,2.4606,2.4725,926200.0
2009-06-30 13:55:00,4.13,4.14,4.13,4.14,68200.0,2.4666,2.4725,2.4666,2.4725,68200.0
2009-06-30 14:00:00,4.14,4.14,4.12,4.13,308800.0,2.4725,2.4725,2.4606,2.4666,308800.0
2009-06-30 14:05:00,4.13,4.13,4.11,4.11,329700.0,2.4666,2.4666,2.4546,2.4546,329700.0
2009-06-30 14:10:00,4.11,4.12,4.11,4.12,171000.0,2.4546,2.4606,2.4546,2.4606,171000.0
2009-06-30 14:15:00,4.12,4.12,4.11,4.12,142200.0,2.4606,2.4606,2.4546,2.4606,142200.0
2009-06-30 14:20:00,4.11,4.12,4.11,4.11,165200.0,2.4546,2.4606,2.4546,2.4546,165200.0
2009-06-30 14:25:00,4.11,4.16,4.11,4.14,606600.0,2.4546,2.4845,2.4546,2.4725,606600.0
2009-06-30 14:30:00,4.14,4.17,4.13,4.17,156300.0,2.4725,2.4905,2.4666,2.4905,156300.0
2009-06-30 14:35:00,4.17,4.2,4.16,4.2,464600.0,2.4905,2.5084,2.4845,2.5084,464600.0
2009-06-30 14:40:00,4.2,4.21,4.19,4.2,326800.0,2.5084,2.5144,2.5024,2.5084,326800.0
2009-06-30 14:45:00,4.2,4.22,4.19,4.19,418200.0,2.5084,2.5203,2.5024,2.5024,418200.0
2009-06-30 14:50:00,4.19,4.2,4.19,4.2,47200.0,2.5024,2.5084,2.5024,2.5084,47200.0
2009-06-30 14:55:00,4.2,4.2,4.18,4.19,165600.0,2.5084,2.5084,2.4964,2.5024,165600.0
2009-06-30 15:00:00,4.19,4.19,4.17,4.17,190500.0,2.5024,2.5024,2.4905,2.4905,190500.0
2009-06-30 15:05:00,4.17,4.18,4.16,4.17,72700.0,2.4905,2.4964,2.4845,2.4905,72700.0
2009-06-30 15:10:00,4.17,4.19,4.16,4.19,82900.0,2.4905,2.5024,2.4845,2.5024,82900.0
2009-06-30 15:15:00,4.18,4.19,4.16,4.16,400000.0,2.4964,2.5024,2.4845,2.4845,400000.0
2009-06-30 15:20:00,4.17,4.17,4.15,4.15,117600.0,2.4905,2.4905,2.4785,2.4785,117600.0
2009-06-30 15:25:00,4.15,4.16,4.15,4.16,38300.0,2.4785,2.4845,2.4785,2.4845,38300.0
2009-06-30 15:30:00,4.16,4.2,4.15,4.17,693400.0,2.4845,2.5084,2.4785,2.4905,693400.0
2009-06-30 15:35:00,4.17,4.18,4.16,4.17,185300.0,2.4905,2.4964,2.4845,2.4905,185300.0
2009-06-30 15:40:00,4.18,4.19,4.17,4.18,243700.0,2.4964,2.5024,2.4905,2.4964,243700.0
2009-06-30 15:45:00,4.18,4.2,4.18,4.2,181100.0,2.4964,2.5084,2.4964,2.5084,181100.0
2009-06-30 15:50:00,4.2,4.22,4.19,4.2,1618500.0,2.5084,2.5203,2.5024,2.5084,1618500.0
2009-06-30 15:55:00,4.2,4.22,4.16,4.17,1523200.0,2.5084,2.5203,2.4845,2.4905,1523200.0
2009-07-01 09:30:00,4.2,4.23,4.18,4.2,319700.0,2.5084,2.5263,2.4964,2.5084,319700.0
2009-07-01 09:35:00,4.21,4.21,4.18,4.19,167100.0,2.5144,2.5144,2.4964,2.5024,167100.0
2009-07-01 09:40:00,4.19,4.19,4.18,4.19,274400.0,2.5024,2.5024,2.4964,2.5024,274400.0
2009-07-01 09:45:00,4.18,4.18,4.16,4.16,283900.0,2.4964,2.4964,2.4845,2.4845,283900.0
2009-07-01 09:50:00,4.17,4.18,4.15,4.15,308200.0,2.4905,2.4964,2.4785,2.4785,308200.0
2009-07-01 09:55:00,4.16,4.17,4.14,4.16,389700.0,2.4845,2.4905,2.4725,2.4845,389700.0
2009-07-01 10:00:00,4.16,4.19,4.16,4.18,298100.0,2.4845,2.5024,2.4845,2.4964,298100.0
2009-07-01 10:05:00,4.18,4.18,4.16,4.17,375800.0,2.4964,2.4964,2.4845,2.4905,375800.0
2009-07-01 10:10:00,4.16,4.17,4.15,4.16,271600.0,2.4845,2.4905,2.4785,2.4845,271600.0
2009-07-01 10:15:00,4.16,4.17,4.15,4.17,126600.0,2.4845,2.4905,2.4785,2.4905,126600.0
2009-07-01 10:20:00,4.17,4.18,4.15,4.15,222900.0,2.4905,2.4964,2.4785,2.4785,222900.0
2009-07-01 10:25:00,4.15,4.16,4.14,4.15,303800.0,2.4785,2.4845,2.4725,2.4785,303800.0
2009-07-01 10:30:00,4.16,4.18,4.15,4.17,265300.0,2.4845,2.4964,2.4785,2.4905,265300.0
2009-07-01 10:35:00,4.16,4.17,4.11,4.12,392200.0,2.4845,2.4905,2.4546,2.4606,392200.0
2009-07-01 10:40:00,4.11,4.14,4.11,4.14,198000.0,2.4546,2.4725,2.4546,2.4725,198000.0
2009-07-01 10:45:00,4.14,4.15,4.12,4.12,394100.0,2.4725,2.4785,2.4606,2.4606,394100.0
2009-07-01 10:50:00,4.13,4.14,4.12,4.12,197300.0,2.4666,2.4725,2.4606,2.4606,197300.0
2009-07-01 10:55:00,4.13,4.13,4.12,4.12,132400.0,2.4666,2.4666,2.4606,2.4606,132400.0
2009-07-01 11:00:00,4.13,4.13,4.12,4.12,222600.0,2.4666,2.4666,2.4606,2.4606,222600.0
2009-07-01 11:05:00,4.12,4.13,4.12,4.13,162500.0,2.4606,2.4666,2.4606,2.4666,162500.0
2009-07-01 11:10:00,4.12,4.14,4.11,4.14,342700.0,2.4606,2.4725,2.4546,2.4725,342700.0
2009-07-01 11:15:00,4.14,4.14,4.12,4.14,84200.0,2.4725,2.4725,2.4606,2.4725,84200.0
2009-07-01 11:20:00,4.13,4.14,4.12,4.12,144600.0,2.4666,2.4725,2.4606,2.4606,144600.0
2009-07-01 11:25:00,4.12,4.13,4.12,4.12,60500.0,2.4606,2.4666,2.4606,2.4606,60500.0
2009-07-01 11:30:00,4.12,4.15,4.12,4.15,282400.0,2.4606,2.4785,2.4606,2.4785,282400.0
2009-07-01 11:35:00,4.14,4.16,4.14,4.16,99400.0,2.4725,2.4845,2.4725,2.4845,99400.0
2009-07-01 11:40:00,4.16,4.19,4.15,4.18,455900.0,2.4845,2.5024,2.4785,2.4964,455900.0
2009-07-01 11:45:00,4.18,4.19,4.14,4.16,439600.0,2.4964,2.5024,2.4725,2.4845,439600.0
2009-07-01 11:50:00,4.15,4.16,4.13,4.14,1162100.0,2.4785,2.4845,2.4666,2.4725,1162100.0
2009-07-01 11:55:00,4.14,4.15,4.14,4.15,198100.0,2.4725,2.4785,2.4725,2.4785,198100.0
2009-07-01 12:00:00,4.15,4.17,4.14,4.17,163600.0,2.4785,2.4905,2.4725,2.4905,163600.0
2009-07-01 12:05:00,4.17,4.18,4.16,4.16,67200.0,2.4905,2.4964,2.4845,2.4845,67200.0
2009-07-01 12:10:00,4.17,4.17,4.16,4.17,114000.0,2.4905,2.4905,2.4845,2.4905,114000.0
2009-07-01 12:15:00,4.16,4.17,4.16,4.17,48900.0,2.4845,2.4905,2.4845,2.4905,48900.0
2009-07-01 12:20:00,4.16,4.17,4.16,4.16,77400.0,2.4845,2.4905,2.4845,2.4845,77400.0
2009-07-01 12:25:00,4.16,4.18,4.16,4.18,113000.0,2.4845,2.4964,2.4845,2.4964,113000.0
2009-07-01 12:30:00,4.18,4.18,4.17,4.17,196100.0,2.4964,2.4964,2.4905,2.4905,196100.0
2009-07-01 12:35:00,4.18,4.18,4.17,4.17,48900.0,2.4964,2.4964,2.4905,2.4905,48900.0
2009-07-01 12:40:00,4.17,4.18,4.17,4.17,80300.0,2.4905,2.4964,2.4905,2.4905,80300.0
2009-07-01 12:45:00,4.17,4.18,4.17,4.18,57000.0,2.4905,2.4964,2.4905,2.4964,57000.0
2009-07-01 12:50:00,4.17,4.18,4.16,4.16,124500.0,2.4905,2.4964,2.4845,2.4845,124500.0
2009-07-01 12:55:00,4.16,4.17,4.15,4.15,91900.0,2.4845,2.4905,2.4785,2.4785,91900.0
2009-07-01 13:00:00,4.15,4.16,4.15,4.15,28000.0,2.4785,2.4845,2.4785,2.4785,28000.0
2009-07-01 13:05:00,4.15,4.17,4.15,4.17,63400.0,2.4785,2.4905,2.4785,2.4905,63400.0
2009-07-01 13:10:00,4.16,4.17,4.16,4.17,37900.0,2.4845,2.4905,2.4845,2.4905,37900.0
2009-07-01 13:15:00,4.16,4.17,4.16,4.17,29700.0,2.4845,2.4905,2.4845,2.4905,29700.0
2009-07-01 13:20:00,4.17,4.18,4.16,4.18,85000.0,2.4905,2.4964,2.4845,2.4964,85000.0
2009-07-01 13:25:00,4.18,4.18,4.17,4.18,31800.0,2.4964,2.4964,2.4905,2.4964,31800.0
2009-07-01 13:30:00,4.17,4.18,4.17,4.17,11800.0,2.4905,2.4964,2.4905,2.4905,11800.0
2009-07-01 13:35:00,4.18,4.18,4.17,4.17,31900.0,2.4964,2.4964,2.4905,2.4905,31900.0
2009-07-01 13:40:00,4.18,4.19,4.16,4.17,372200.0,2.4964,2.5024,2.4845,2.4905,372200.0
2009-07-01 13:45:00,4.16,4.17,4.16,4.16,38600.0,2.4845,2.4905,2.4845,2.4845,38600.0
2009-07-01 13:50:00,4.16,4.17,4.15,4.15,56600.0,2.4845,2.4905,2.4785,2.4785,56600.0
2009-07-01 13:55:00,4.15,4.16,4.15,4.15,54000.0,2.4785,2.4845,2.4785,2.4785,54000.0
2009-07-01 14:00:00,4.15,4.16,4.14,4.14,132700.0,2.4785,2.4845,2.4725,2.4725,132700.0
2009-07-01 14:05:00,4.14,4.15,4.14,4.14,15900.0,2.4725,2.4785,2.4725,2.4725,15900.0
2009-07-01 14:10:00,4.14,4.17,4.14,4.15,349300.0,2.4725,2.4905,2.4725,2.4785,349300.0
2009-07-01 14:15:00,4.15,4.16,4.15,4.15,33100.0,2.4785,2.4845,2.4785,2.4785,33100.0
2009-07-01 14:20:00,4.16,4.16,4.15,4.16,24300.0,2.4845,2.4845,2.4785,2.4845,24300.0
2009-07-01 14:25:00,4.15,4.16,4.15,4.16,25000.0,2.4785,2.4845,2.4785,2.4845,25000.0
2009-07-01 14:30:00,4.15,4.16,4.15,4.16,11500.0,2.4785,2.4845,2.4785,2.4845,11500.0
2009-07-01 14:35:00,4.16,4.16,4.15,4.16,21500.0,2.4845,2.4845,2.4785,2.4845,21500.0
2009-07-01 14:40:00,4.15,4.16,4.15,4.16,22900.0,2.4785,2.4845,2.4785,2.4845,22900.0
2009-07-01 14:45:00,4.15,4.16,4.15,4.15,14100.0,2.4785,2.4845,2.4785,2.4785,14100.0
2009-07-01 14:50:00,4.16,4.16,4.15,4.16,15800.0,2.4845,2.4845,2.4785,2.4845,15800.0
2009-07-01 14:55:00,4.16,4.16,4.15,4.16,30700.0,2.4845,2.4845,2.4785,2.4845,30700.0
2009-07-01 15:00:00,4.16,4.16,4.15,4.16,18900.0,2.4845,2.4845,2.4785,2.4845,18900.0
2009-07-01 15:05:00,4.16,4.16,4.15,4.16,25700.0,2.4845,2.4845,2.4785,2.4845,25700.0
2009-07-01 15:10:00,4.15,4.17,4.12,4.14,1013000.0,2.4785,2.4905,2.4606,2.4725,1013000.0
2009-07-01 15:15:00,4.14,4.14,4.13,4.14,156800.0,2.4725,2.4725,2.4666,2.4725,156800.0
2009-07-01 15:20:00,4.14,4.14,4.13,4.14,44600.0,2.4725,2.4725,2.4666,2.4725,44600.0
2009-07-01 15:25:00,4.14,4.14,4.13,4.14,38000.0,2.4725,2.4725,2.4666,2.4725,38000.0
2009-07-01 15:30:00,4.14,4.14,4.13,4.14,88000.0,2.4725,2.4725,2.4666,2.4725,88000.0
2009-07-01 15:35:00,4.14,4.14,4.13,4.14,102500.0,2.4725,2.4725,2.4666,2.4725,102500.0
2009-07-01 15:40:00,4.14,4.14,4.12,4.12,284600.0,2.4725,2.4725,2.4606,2.4606,284600.0
2009-07-01 15:45:00,4.12,4.13,4.12,4.13,125000.0,2.4606,2.4666,2.4606,2.4666,125000.0
2009-07-01 15:50:00,4.13,4.15,4.12,4.14,348900.0,2.4666,2.4785,2.4606,2.4725,348900.0
2009-07-01 15:55:00,4.14,4.15,4.12,4.15,590900.0,2.4725,2.4785,2.4606,2.4785,590900.0
2009-07-02 09:30:00,4.07,4.09,4.03,4.03,674000.0,2.4307,2.4427,2.4069,2.4069,674000.0
2009-07-02 09:35:00,4.04,4.04,3.96,4.0,1243200.0,2.4128,2.4128,2.365,2.3889,1243200.0
2009-07-02 09:40:00,4.0,4.04,3.99,4.03,290100.0,2.3889,2.4128,2.383,2.4069,290100.0
2009-07-02 09:45:00,4.03,4.06,4.01,4.06,291700.0,2.4069,2.4248,2.3949,2.4248,291700.0
2009-07-02 09:50:00,4.06,4.06,4.04,4.04,248000.0,2.4248,2.4248,2.4128,2.4128,248000.0
2009-07-02 09:55:00,4.04,4.08,4.04,4.08,224900.0,2.4128,2.4367,2.4128,2.4367,224900.0
2009-07-02 10:00:00,4.08,4.12,4.07,4.11,269100.0,2.4367,2.4606,2.4307,2.4546,269100.0
2009-07-02 10:05:00,4.11,4.12,4.09,4.12,334500.0,2.4546,2.4606,2.4427,2.4606,334500.0
2009-07-02 10:10:00,4.12,4.12,4.11,4.11,127500.0,2.4606,2.4606,2.4546,2.4546,127500.0
2009-07-02 10:15:00,4.11,4.12,4.11,4.11,55800.0,2.4546,2.4606,2.4546,2.4546,55800.0
2009-07-02 10:20:00,4.11,4.16,4.11,4.14,869800.0,2.4546,2.4845,2.4546,2.4725,869800.0
2009-07-02 10:25:00,4.15,4.15,4.12,4.12,402400.0,2.4785,2.4785,2.4606,2.4606,402400.0
2009-07-02 10:30:00,4.13,4.13,4.12,4.13,51300.0,2.4666,2.4666,2.4606,2.4666,51300.0
2009-07-02 10:35:00,4.13,4.13,4.11,4.11,418800.0,2.4666,2.4666,2.4546,2.4546,418800.0
2009-07-02 10:40:00,4.12,4.12,4.09,4.09,115200.0,2.4606,2.4606,2.4427,2.4427,115200.0
2009-07-02 10:45:00,4.09,4.1,4.09,4.09,35900.0,2.4427,2.4487,2.4427,2.4427,35900.0
2009-07-02 10:50:00,4.09,4.13,4.09,4.09,100300.0,2.4427,2.4666,2.4427,2.4427,100300.0
2009-07-02 10:55:00,4.09,4.1,4.09,4.09,39500.0,2.4427,2.4487,2.4427,2.4427,39500.0
2009-07-02 11:00:00,4.09,4.1,4.07,4.08,916200.0,2.4427,2.4487,2.4307,2.4367,916200.0
2009-07-02 11:05:00,4.08,4.09,4.08,4.09,25900.0,2.4367,2.4427,2.4367,2.4427,25900.0
2009-07-02 11:10:00,4.08,4.09,4.08,4.08,30200.0,2.4367,2.4427,2.4367,2.4367,30200.0
2009-07-02 11:15:00,4.09,4.11,4.08,4.1,217000.0,2.4427,2.4546,2.4367,2.4487,217000.0
2009-07-02 11:20:00,4.11,4.11,4.1,4.1,53000.0,2.4546,2.4546,2.4487,2.4487,53000.0
2009-07-02 11:25:00,4.1,4.11,4.09,4.09,89900.0,2.4487,2.4546,2.4427,2.4427,89900.0
2009-07-02 11:30:00,4.1,4.1,4.09,4.1,33400.0,2.4487,2.4487,2.4427,2.4487,33400.0
2009-07-02 11:35:00,4.09,4.1,4.09,4.1,17600.0,2.4427,2.4487,2.4427,2.4487,17600.0
2009-07-02 11:40:00,4.09,4.1,4.09,4.09,163200.0,2.4427,2.4487,2.4427,2.4427,163200.0
2009-07-02 11:45:00,4.09,4.1,4.09,4.09,145000.0,2.4427,2.4487,2.4427,2.4427,145000.0
2009-07-02 11:50:00,4.09,4.09,4.08,4.09,17400.0,2.4427,2.4427,2.4367,2.4427,17400.0
2009-07-02 11:55:00,4.09,4.11,4.09,4.11,121000.0,2.4427,2.4546,2.4427,2.4546,121000.0
2009-07-02 12:00:00,4.11,4.11,4.1,4.1,46400.0,2.4546,2.4546,2.4487,2.4487,46400.0
2009-07-02 12:05:00,4.1,4.11,4.1,4.1,47600.0,2.4487,2.4546,2.4487,2.4487,47600.0
2009-07-02 12:10:00,4.11,4.11,4.1,4.11,38800.0,2.4546,2.4546,2.4487,2.4546,38800.0
2009-07-02 12:15:00,4.1,4.11,4.09,4.09,71500.0,2.4487,2.4546,2.4427,2.4427,71500.0
2009-07-02 12:20:00,4.09,4.11,4.09,4.1,112100.0,2.4427,2.4546,2.4427,2.4487,112100.0
2009-07-02 12:25:00,4.11,4.11,4.1,4.1,41100.0,2.4546,2.4546,2.4487,2.4487,41100.0
2009-07-02 12:30:00,4.1,4.11,4.1,4.1,153300.0,2.4487,2.4546,2.4487,2.4487,153300.0
2009-07-02 12:35:00,4.1,4.11,4.1,4.1,43100.0,2.4487,2.4546,2.4487,2.4487,43100.0
2009-07-02 12:40:00,4.11,4.11,4.09,4.09,61300.0,2.4546,2.4546,2.4427,2.4427,61300.0
2009-07-02 12:45:00,4.1,4.1,4.08,4.1,206800.0,2.4487,2.4487,2.4367,2.4487,206800.0
2009-07-02 12:50:00,4.1,4.1,4.08,4.1,240000.0,2.4487,2.4487,2.4367,2.4487,240000.0
2009-07-02 12:55:00,4.09,4.1,4.08,4.09,106300.0,2.4427,2.4487,2.4367,2.4427,106300.0
2009-07-02 13:00:00,4.08,4.09,4.08,4.08,19700.0,2.4367,2.4427,2.4367,2.4367,19700.0
2009-07-02 13:05:00,4.08,4.09,4.08,4.09,23700.0,2.4367,2.4427,2.4367,2.4427,23700.0
2009-07-02 13:10:00,4.09,4.09,4.08,4.08,142200.0,2.4427,2.4427,2.4367,2.4367,142200.0
2009-07-02 13:15:00,4.08,4.09,4.04,4.04,312300.0,2.4367,2.4427,2.4128,2.4128,312300.0
2009-07-02 13:20:00,4.04,4.05,4.02,4.04,454300.0,2.4128,2.4188,2.4009,2.4128,454300.0
2009-07-02 13:25:00,4.04,4.07,4.03,4.03,442200.0,2.4128,2.4307,2.4069,2.4069,442200.0
2009-07-02 13:30:00,4.04,4.04,4.03,4.04,57800.0,2.4128,2.4128,2.4069,2.4128,57800.0
2009-07-02 13:35:00,4.03,4.04,4.03,4.03,147400.0,2.4069,2.4128,2.4069,2.4069,147400.0
2009-07-02 13:40:00,4.04,4.05,4.03,4.05,87000.0,2.4128,2.4188,2.4069,2.4188,87000.0
2009-07-02 13:45:00,4.05,4.06,4.04,4.05,189700.0,2.4188,2.4248,2.4128,2.4188,189700.0
2009-07-02 13:50:00,4.05,4.06,4.04,4.04,88000.0,2.4188,2.4248,2.4128,2.4128,88000.0
2009-07-02 13:55:00,4.04,4.05,4.04,4.04,35500.0,2.4128,2.4188,2.4128,2.4128,35500.0
2009-07-02 14:00:00,4.04,4.05,4.03,4.04,203300.0,2.4128,2.4188,2.4069,2.4128,203300.0
2009-07-02 14:05:00,4.04,4.04,4.03,4.03,97000.0,2.4128,2.4128,2.4069,2.4069,97000.0
2009-07-02 14:10:00,4.03,4.04,4.03,4.04,42600.0,2.4069,2.4128,2.4069,2.4128,42600.0
2009-07-02 14:15:00,4.04,4.04,4.03,4.03,23600.0,2.4128,2.4128,2.4069,2.4069,23600.0
2009-07-02 14:20:00,4.03,4.04,4.03,4.04,41900.0,2.4069,2.4128,2.4069,2.4128,41900.0
2009-07-02 14:25:00,4.04,4.04,4.03,4.03,45100.0,2.4128,2.4128,2.4069,2.4069,45100.0
2009-07-02 14:30:00,4.03,4.05,4.03,4.05,165900.0,2.4069,2.4188,2.4069,2.4188,165900.0
2009-07-02 14:35:00,4.05,4.05,4.04,4.05,32600.0,2.4188,2.4188,2.4128,2.4188,32600.0
2009-07-02 14:40:00,4.05,4.05,4.04,4.05,42800.0,2.4188,2.4188,2.4128,2.4188,42800.0
2009-07-02 14:45:00,4.05,4.05,4.04,4.05,24200.0,2.4188,2.4188,2.4128,2.4188,24200.0
2009-07-02 14:50:00,4.04,4.05,4.03,4.03,132800.0,2.4128,2.4188,2.4069,2.4069,132800.0
2009-07-02 14:55:00,4.04,4.04,4.03,4.04,20900.0,2.4128,2.4128,2.4069,2.4128,20900.0
2009-07-02 15:00:00,4.04,4.04,4.03,4.04,99800.0,2.4128,2.4128,2.4069,2.4128,99800.0
2009-07-02 15:05:00,4.04,4.04,4.03,4.04,55200.0,2.4128,2.4128,2.4069,2.4128,55200.0
2009-07-02 15:10:00,4.04,4.04,4.03,4.03,57400.0,2.4128,2.4128,2.4069,2.4069,57400.0
2009-07-02 15:15:00,4.04,4.04,4.03,4.03,89200.0,2.4128,2.4128,2.4069,2.4069,89200.0
2009-07-02 15:20:00,4.03,4.04,4.02,4.02,180600.0,2.4069,2.4128,2.4009,2.4009,180600.0
2009-07-02 15:25:00,4.02,4.04,4.02,4.02,298700.0,2.4009,2.4128,2.4009,2.4009,298700.0
2009-07-02 15:30:00,4.02,4.03,4.02,4.02,248300.0,2.4009,2.4069,2.4009,2.4009,248300.0
2009-07-02 15:35:00,4.02,4.05,4.02,4.04,323600.0,2.4009,2.4188,2.4009,2.4128,323600.0
2009-07-02 15:40:00,4.04,4.05,4.03,4.04,206800.0,2.4128,2.4188,2.4069,2.4128,206800.0
2009-07-02 15:45:00,4.03,4.04,4.03,4.03,123200.0,2.4069,2.4128,2.4069,2.4069,123200.0
2009-07-02 15:50:00,4.04,4.05,4.03,4.04,351400.0,2.4128,2.4188,2.4069,2.4128,351400.0
2009-07-02 15:55:00,4.05,4.05,4.01,4.01,1134500.0,2.4188,2.4188,2.3949,2.3949,1134500.0
2009-07-06 09:30:00,3.91,3.95,3.87,3.95,1197700.0,2.3352,2.3591,2.3113,2.3591,1197700.0
2009-07-06 09:35:00,3.95,3.98,3.92,3.93,561600.0,2.3591,2.377,2.3412,2.3471,561600.0
2009-07-06 09:40:00,3.94,3.98,3.93,3.96,220100.0,2.3531,2.377,2.3471,2.365,220100.0
2009-07-06 09:45:00,3.96,3.98,3.94,3.98,287100.0,2.365,2.377,2.3531,2.377,287100.0
2009-07-06 09:50:00,3.99,4.02,3.98,4.0,339300.0,2.383,2.4009,2.377,2.3889,339300.0
2009-07-06 09:55:00,4.01,4.04,4.0,4.02,274300.0,2.3949,2.4128,2.3889,2.4009,274300.0
2009-07-06 10:00:00,4.02,4.04,4.02,4.02,414900.0,2.4009,2.4128,2.4009,2.4009,414900.0
2009-07-06 10:05:00,4.02,4.03,4.0,4.0,150400.0,2.4009,2.4069,2.3889,2.3889,150400.0
2009-07-06 10:10:00,4.0,4.01,3.98,3.98,158200.0,2.3889,2.3949,2.377,2.377,158200.0
2009-07-06 10:15:00,3.98,3.99,3.96,3.96,474400.0,2.377,2.383,2.365,2.365,474400.0
2009-07-06 10:20:00,3.96,3.98,3.94,3.98,312500.0,2.365,2.377,2.3531,2.377,312500.0
2009-07-06 10:25:00,3.98,3.98,3.94,3.95,372400.0,2.377,2.377,2.3531,2.3591,372400.0
2009-07-06 10:30:00,3.96,3.97,3.91,3.91,613200.0,2.365,2.371,2.3352,2.3352,613200.0
2009-07-06 10:35:00,3.91,3.93,3.9,3.9,762700.0,2.3352,2.3471,2.3292,2.3292,762700.0
2009-07-06 10:40:00,3.92,3.92,3.87,3.9,714200.0,2.3412,2.3412,2.3113,2.3292,714200.0
2009-07-06 10:45:00,3.89,3.93,3.88,3.91,328800.0,2.3232,2.3471,2.3173,2.3352,328800.0
2009-07-06 10:50:00,3.92,3.92,3.89,3.91,311600.0,2.3412,2.3412,2.3232,2.3352,311600.0
2009-07-06 10:55:00,3.92,3.93,3.9,3.92,386500.0,2.3412,2.3471,2.3292,2.3412,386500.0
2009-07-06 11:00:00,3.92,3.93,3.92,3.92,46300.0,2.3412,2.3471,2.3412,2.3412,46300.0
2009-07-06 11:05:00,3.93,3.93,3.89,3.89,232800.0,2.3471,2.3471,2.3232,2.3232,232800.0
2009-07-06 11:10:00,3.89,3.9,3.89,3.89,112700.0,2.3232,2.3292,2.3232,2.3232,112700.0
2009-07-06 11:15:00,3.9,3.92,3.89,3.9,356200.0,2.3292,2.3412,2.3232,2.3292,356200.0
2009-07-06 11:20:00,3.9,3.92,3.89,3.91,234600.0,2.3292,2.3412,2.3232,2.3352,234600.0
2009-07-06 11:25:00,3.91,3.92,3.89,3.89,275200.0,2.3352,2.3412,2.3232,2.3232,275200.0
2009-07-06 11:30:00,3.89,3.91,3.89,3.91,370300.0,2.3232,2.3352,2.3232,2.3352,370300.0
2009-07-06 11:35:00,3.91,3.92,3.9,3.91,399900.0,2.3352,2.3412,2.3292,2.3352,399900.0
2009-07-06 11:40:00,3.92,3.92,3.91,3.91,113400.0,2.3412,2.3412,2.3352,2.3352,113400.0
2009-07-06 11:45:00,3.91,3.93,3.91,3.93,147100.0,2.3352,2.3471,2.3352,2.3471,147100.0
2009-07-06 11:50:00,3.93,3.94,3.92,3.94,148700.0,2.3471,2.3531,2.3412,2.3531,148700.0
2009-07-06 11:55:00,3.93,3.94,3.91,3.91,117600.0,2.3471,2.3531,2.3352,2.3352,117600.0
2009-07-06 12:00:00,3.91,3.93,3.91,3.92,65000.0,2.3352,2.3471,2.3352,2.3412,65000.0
2009-07-06 12:05:00,3.92,3.93,3.92,3.92,28100.0,2.3412,2.3471,2.3412,2.3412,28100.0
2009-07-06 12:10:00,3.92,3.93,3.92,3.92,17600.0,2.3412,2.3471,2.3412,2.3412,17600.0
2009-07-06 12:15:00,3.92,3.94,3.92,3.93,110600.0,2.3412,2.3531,2.3412,2.3471,110600.0
2009-07-06 12:20:00,3.93,3.94,3.92,3.94,152300.0,2.3471,2.3531,2.3412,2.3531,152300.0
2009-07-06 12:25:00,3.93,3.94,3.92,3.93,344400.0,2.3471,2.3531,2.3412,2.3471,344400.0
2009-07-06 12:30:00,3.92,3.94,3.9,3.9,399800.0,2.3412,2.3531,2.3292,2.3292,399800.0
2009-07-06 12:35:00,3.91,3.93,3.9,3.91,286000.0,2.3352,2.3471,2.3292,2.3352,286000.0
2009-07-06 12:40:00,3.91,3.91,3.88,3.88,291900.0,2.3352,2.3352,2.3173,2.3173,291900.0
2009-07-06 12:45:00,3.89,3.91,3.88,3.88,437000.0,2.3232,2.3352,2.3173,2.3173,437000.0
2009-07-06 12:50:00,3.89,3.9,3.87,3.88,492900.0,2.3232,2.3292,2.3113,2.3173,492900.0
2009-07-06 12:55:00,3.88,3.89,3.88,3.88,150500.0,2.3173,2.3232,2.3173,2.3173,150500.0
2009-07-06 13:00:00,3.89,3.9,3.88,3.88,191300.0,2.3232,2.3292,2.3173,2.3173,191300.0
2009-07-06 13:05:00,3.89,3.89,3.88,3.89,98000.0,2.3232,2.3232,2.3173,2.3232,98000.0
2009-07-06 13:10:00,3.89,3.89,3.88,3.89,80000.0,2.3232,2.3232,2.3173,2.3232,80000.0
2009-07-06 13:15:00,3.89,3.9,3.88,3.9,152800.0,2.3232,2.3292,2.3173,2.3292,152800.0
2009-07-06 13:20:00,3.89,3.93,3.89,3.91,294100.0,2.3232,2.3471,2.3232,2.3352,294100.0
2009-07-06 13:25:00,3.91,3.95,3.9,3.95,268400.0,2.3352,2.3591,2.3292,2.3591,268400.0
2009-07-06 13:30:00,3.94,3.95,3.93,3.93,135500.0,2.3531,2.3591,2.3471,2.3471,135500.0
2009-07-06 13:35:00,3.93,3.94,3.93,3.94,43900.0,2.3471,2.3531,2.3471,2.3531,43900.0
2009-07-06 13:40:00,3.94,3.96,3.93,3.96,212400.0,2.3531,2.365,2.3471,2.365,212400.0
2009-07-06 13:45:00,3.96,3.96,3.95,3.96,55500.0,2.365,2.365,2.3591,2.365,55500.0
2009-07-06 13:50:00,3.95,3.96,3.95,3.95,37200.0,2.3591,2.365,2.3591,2.3591,37200.0
2009-07-06 13:55:00,3.96,3.97,3.95,3.96,106900.0,2.365,2.371,2.3591,2.365,106900.0
2009-07-06 14:00:00,3.97,3.98,3.95,3.95,188200.0,2.371,2.377,2.3591,2.3591,188200.0
2009-07-06 14:05:00,3.96,3.96,3.93,3.93,198900.0,2.365,2.365,2.3471,2.3471,198900.0
2009-07-06 14:10:00,3.93,3.94,3.93,3.94,78300.0,2.3471,2.3531,2.3471,2.3531,78300.0
2009-07-06 14:15:00,3.94,3.95,3.92,3.92,133000.0,2.3531,2.3591,2.3412,2.3412,133000.0
2009-07-06 14:20:00,3.92,3.94,3.91,3.94,163000.0,2.3412,2.3531,2.3352,2.3531,163000.0
2009-07-06 14:25:00,3.93,3.95,3.93,3.94,93300.0,2.3471,2.3591,2.3471,2.3531,93300.0
2009-07-06 14:30:00,3.94,3.95,3.92,3.95,144900.0,2.3531,2.3591,2.3412,2.3591,144900.0
2009-07-06 14:35:00,3.95,3.95,3.91,3.92,369600.0,2.3591,2.3591,2.3352,2.3412,369600.0
2009-07-06 14:40:00,3.91,3.92,3.89,3.89,208200.0,2.3352,2.3412,2.3232,2.3232,208200.0
2009-07-06 14:45:00,3.89,3.9,3.89,3.89,117300.0,2.3232,2.3292,2.3232,2.3232,117300.0
2009-07-06 14:50:00,3.9,3.9,3.88,3.88,468300.0,2.3292,2.3292,2.3173,2.3173,468300.0
2009-07-06 14:55:00,3.88,3.89,3.87,3.87,230600.0,2.3173,2.3232,2.3113,2.3113,230600.0
2009-07-06 15:00:00,3.87,3.89,3.87,3.89,210700.0,2.3113,2.3232,2.3113,2.3232,210700.0
2009-07-06 15:05:00,3.89,3.9,3.87,3.87,417600.0,2.3232,2.3292,2.3113,2.3113,417600.0
2009-07-06 15:10:00,3.87,3.88,3.86,3.87,228000.0,2.3113,2.3173,2.3053,2.3113,228000.0
2009-07-06 15:15:00,3.86,3.88,3.86,3.88,248800.0,2.3053,2.3173,2.3053,2.3173,248800.0
2009-07-06 15:20:00,3.88,3.88,3.86,3.87,162500.0,2.3173,2.3173,2.3053,2.3113,162500.0
2009-07-06 15:25:00,3.87,3.87,3.86,3.86,129600.0,2.3113,2.3113,2.3053,2.3053,129600.0
2009-07-06 15:30:00,3.87,3.87,3.83,3.84,621700.0,2.3113,2.3113,2.2874,2.2934,621700.0
2009-07-06 15:35:00,3.83,3.84,3.83,3.83,224200.0,2.2874,2.2934,2.2874,2.2874,224200.0
2009-07-06 15:40:00,3.83,3.84,3.82,3.84,388600.0,2.2874,2.2934,2.2814,2.2934,388600.0
2009-07-06 15:45:00,3.83,3.87,3.83,3.86,457600.0,2.2874,2.3113,2.2874,2.3053,457600.0
2009-07-06 15:50:00,3.87,3.89,3.87,3.88,334600.0,2.3113,2.3232,2.3113,2.3173,334600.0
2009-07-06 15:55:00,3.89,3.9,3.88,3.89,788700.0,2.3232,2.3292,2.3173,2.3232,788700.0
2009-07-07 09:30:00,3.92,3.93,3.88,3.89,230400.0,2.3412,2.3471,2.3173,2.3232,230400.0
2009-07-07 09:35:00,3.89,3.89,3.84,3.85,376800.0,2.3232,2.3232,2.2934,2.2994,376800.0
2009-07-07 09:40:00,3.84,3.88,3.83,3.86,317300.0,2.2934,2.3173,2.2874,2.3053,317300.0
2009-07-07 09:45:00,3.85,3.89,3.85,3.89,198800.0,2.2994,2.3232,2.2994,2.3232,198800.0
2009-07-07 09:50:00,3.89,3.92,3.89,3.9,244100.0,2.3232,2.3412,2.3232,2.3292,244100.0
2009-07-07 09:55:00,3.9,3.91,3.89,3.9,186200.0,2.3292,2.3352,2.3232,2.3292,186200.0
2009-07-07 10:00:00,3.9,3.9,3.88,3.88,141300.0,2.3292,2.3292,2.3173,2.3173,141300.0
2009-07-07 10:05:00,3.88,3.89,3.88,3.88,107800.0,2.3173,2.3232,2.3173,2.3173,107800.0
2009-07-07 10:10:00,3.88,3.89,3.86,3.87,136000.0,2.3173,2.3232,2.3053,2.3113,136000.0
2009-07-07 10:15:00,3.86,3.87,3.85,3.86,94400.0,2.3053,2.3113,2.2994,2.3053,94400.0
2009-07-07 10:20:00,3.85,3.87,3.85,3.86,186700.0,2.2994,2.3113,2.2994,2.3053,186700.0
2009-07-07 10:25:00,3.86,3.87,3.86,3.86,100400.0,2.3053,2.3113,2.3053,2.3053,100400.0
2009-07-07 10:30:00,3.86,3.87,3.83,3.83,316500.0,2.3053,2.3113,2.2874,2.2874,316500.0
2009-07-07 10:35:00,3.84,3.84,3.82,3.82,192400.0,2.2934,2.2934,2.2814,2.2814,192400.0
2009-07-07 10:40:00,3.83,3.85,3.81,3.82,705500.0,2.2874,2.2994,2.2755,2.2814,705500.0
2009-07-07 10:45:00,3.81,3.83,3.81,3.81,253500.0,2.2755,2.2874,2.2755,2.2755,253500.0
2009-07-07 10:50:00,3.82,3.84,3.81,3.83,351100.0,2.2814,2.2934,2.2755,2.2874,351100.0
2009-07-07 10:55:00,3.82,3.83,3.81,3.81,161100.0,2.2814,2.2874,2.2755,2.2755,161100.0
2009-07-07 11:00:00,3.82,3.83,3.81,3.82,553400.0,2.2814,2.2874,2.2755,2.2814,553400.0
2009-07-07 11:05:00,3.82,3.85,3.81,3.85,392700.0,2.2814,2.2994,2.2755,2.2994,392700.0
2009-07-07 11:10:00,3.84,3.86,3.84,3.84,395600.0,2.2934,2.3053,2.2934,2.2934,395600.0
2009-07-07 11:15:00,3.84,3.86,3.84,3.86,187100.0,2.2934,2.3053,2.2934,2.3053,187100.0
2009-07-07 11:20:00,3.86,3.86,3.85,3.85,26500.0,2.3053,2.3053,2.2994,2.2994,26500.0
2009-07-07 11:25:00,3.86,3.86,3.84,3.84,152700.0,2.3053,2.3053,2.2934,2.2934,152700.0
2009-07-07 11:30:00,3.84,3.85,3.84,3.84,133500.0,2.2934,2.2994,2.2934,2.2934,133500.0
2009-07-07 11:35:00,3.85,3.85,3.84,3.85,60300.0,2.2994,2.2994,2.2934,2.2994,60300.0
2009-07-07 11:40:00,3.85,3.85,3.84,3.84,38900.0,2.2994,2.2994,2.2934,2.2934,38900.0
2009-07-07 11:45:00,3.84,3.85,3.84,3.84,81400.0,2.2934,2.2994,2.2934,2.2934,81400.0
2009-07-07 11:50:00,3.84,3.85,3.83,3.84,51900.0,2.2934,2.2994,2.2874,2.2934,51900.0
2009-07-07 11:55:00,3.83,3.84,3.83,3.83,33900.0,2.2874,2.2934,2.2874,2.2874,33900.0
2009-07-07 12:00:00,3.83,3.84,3.83,3.83,94900.0,2.2874,2.2934,2.2874,2.2874,94900.0
2009-07-07 12:05:00,3.84,3.85,3.83,3.84,120300.0,2.2934,2.2994,2.2874,2.2934,120300.0
2009-07-07 12:10:00,3.84,3.85,3.81,3.82,342200.0,2.2934,2.2994,2.2755,2.2814,342200.0
2009-07-07 12:15:00,3.82,3.83,3.81,3.81,76200.0,2.2814,2.2874,2.2755,2.2755,76200.0
2009-07-07 12:20:00,3.81,3.83,3.8,3.81,625900.0,2.2755,2.2874,2.2695,2.2755,625900.0
2009-07-07 12:25:00,3.81,3.81,3.8,3.8,209700.0,2.2755,2.2755,2.2695,2.2695,209700.0
2009-07-07 12:30:00,3.8,3.81,3.8,3.81,64100.0,2.2695,2.2755,2.2695,2.2755,64100.0
2009-07-07 12:35:00,3.8,3.81,3.8,3.8,27200.0,2.2695,2.2755,2.2695,2.2695,27200.0
2009-07-07 12:40:00,3.8,3.81,3.8,3.81,89100.0,2.2695,2.2755,2.2695,2.2755,89100.0
2009-07-07 12:45:00,3.8,3.82,3.8,3.82,207100.0,2.2695,2.2814,2.2695,2.2814,207100.0
2009-07-07 12:50:00,3.81,3.83,3.81,3.83,101900.0,2.2755,2.2874,2.2755,2.2874,101900.0
2009-07-07 12:55:00,3.83,3.83,3.81,3.82,424000.0,2.2874,2.2874,2.2755,2.2814,424000.0
2009-07-07 13:00:00,3.82,3.83,3.82,3.83,37400.0,2.2814,2.2874,2.2814,2.2874,37400.0
2009-07-07 13:05:00,3.83,3.84,3.82,3.82,522100.0,2.2874,2.2934,2.2814,2.2814,522100.0
2009-07-07 13:10:00,3.83,3.86,3.83,3.85,350900.0,2.2874,2.3053,2.2874,2.2994,350900.0
2009-07-07 13:15:00,3.85,3.85,3.83,3.85,270100.0,2.2994,2.2994,2.2874,2.2994,270100.0
2009-07-07 13:20:00,3.84,3.85,3.84,3.84,69700.0,2.2934,2.2994,2.2934,2.2934,69700.0
2009-07-07 13:25:00,3.84,3.85,3.84,3.85,59600.0,2.2934,2.2994,2.2934,2.2994,59600.0
2009-07-07 13:30:00,3.85,3.89,3.85,3.86,534900.0,2.2994,2.3232,2.2994,2.3053,534900.0
2009-07-07 13:35:00,3.87,3.87,3.85,3.86,148700.0,2.3113,2.3113,2.2994,2.3053,148700.0
2009-07-07 13:40:00,3.85,3.86,3.85,3.85,21700.0,2.2994,2.3053,2.2994,2.2994,21700.0
2009-07-07 13:45:00,3.85,3.87,3.85,3.86,231300.0,2.2994,2.3113,2.2994,2.3053,231300.0
2009-07-07 13:50:00,3.86,3.87,3.84,3.85,398000.0,2.3053,2.3113,2.2934,2.2994,398000.0
2009-07-07 13:55:00,3.85,3.86,3.83,3.85,524900.0,2.2994,2.3053,2.2874,2.2994,524900.0
2009-07-07 14:00:00,3.85,3.87,3.85,3.85,150700.0,2.2994,2.3113,2.2994,2.2994,150700.0
2009-07-07 14:05:00,3.86,3.89,3.84,3.84,810000.0,2.3053,2.3232,2.2934,2.2934,810000.0
2009-07-07 14:10:00,3.85,3.87,3.84,3.87,301400.0,2.2994,2.3113,2.2934,2.3113,301400.0
2009-07-07 14:15:00,3.87,3.88,3.85,3.86,262300.0,2.3113,2.3173,2.2994,2.3053,262300.0
2009-07-07 14:20:00,3.86,3.87,3.85,3.87,47700.0,2.3053,2.3113,2.2994,2.3113,47700.0
2009-07-07 14:25:00,3.87,3.88,3.86,3.88,64300.0,2.3113,2.3173,2.3053,2.3173,64300.0
2009-07-07 14:30:00,3.87,3.88,3.85,3.86,227100.0,2.3113,2.3173,2.2994,2.3053,227100.0
2009-07-07 14:35:00,3.86,3.87,3.85,3.87,45500.0,2.3053,2.3113,2.2994,2.3113,45500.0
2009-07-07 14:40:00,3.87,3.88,3.86,3.87,54400.0,2.3113,2.3173,2.3053,2.3113,54400.0
2009-07-07 14:45:00,3.88,3.88,3.86,3.87,175100.0,2.3173,2.3173,2.3053,2.3113,175100.0
2009-07-07 14:50:00,3.87,3.87,3.82,3.84,295400.0,2.3113,2.3113,2.2814,2.2934,295400.0
2009-07-07 14:55:00,3.85,3.86,3.83,3.84,355400.0,2.2994,2.3053,2.2874,2.2934,355400.0
2009-07-07 15:00:00,3.84,3.85,3.81,3.82,619200.0,2.2934,2.2994,2.2755,2.2814,619200.0
2009-07-07 15:05:00,3.82,3.85,3.81,3.83,450800.0,2.2814,2.2994,2.2755,2.2874,450800.0
2009-07-07 15:10:00,3.83,3.83,3.82,3.83,178800.0,2.2874,2.2874,2.2814,2.2874,178800.0
2009-07-07 15:15:00,3.83,3.83,3.8,3.81,647700.0,2.2874,2.2874,2.2695,2.2755,647700.0
2009-07-07 15:20:00,3.82,3.82,3.8,3.81,98300.0,2.2814,2.2814,2.2695,2.2755,98300.0
2009-07-07 15:25:00,3.8,3.82,3.8,3.82,362800.0,2.2695,2.2814,2.2695,2.2814,362800.0
2009-07-07 15:30:00,3.82,3.82,3.8,3.81,250500.0,2.2814,2.2814,2.2695,2.2755,250500.0
2009-07-07 15:35:00,3.81,3.81,3.8,3.81,105000.0,2.2755,2.2755,2.2695,2.2755,105000.0
2009-07-07 15:40:00,3.81,3.81,3.77,3.79,695400.0,2.2755,2.2755,2.2516,2.2635,695400.0
2009-07-07 15:45:00,3.8,3.82,3.77,3.78,706600.0,2.2695,2.2814,2.2516,2.2575,706600.0
2009-07-07 15:50:00,3.77,3.78,3.76,3.77,570600.0,2.2516,2.2575,2.2456,2.2516,570600.0
2009-07-07 15:55:00,3.76,3.77,3.76,3.76,1006600.0,2.2456,2.2516,2.2456,2.2456,1006600.0
2009-07-08 09:30:00,3.79,3.8,3.67,3.67,864000.0,2.2635,2.2695,2.1918,2.1918,864000.0
2009-07-08 09:35:00,3.67,3.68,3.63,3.64,765400.0,2.1918,2.1978,2.168,2.1739,765400.0
2009-07-08 09:40:00,3.64,3.69,3.64,3.67,525800.0,2.1739,2.2038,2.1739,2.1918,525800.0
2009-07-08 09:45:00,3.68,3.72,3.67,3.7,528500.0,2.1978,2.2217,2.1918,2.2098,528500.0
2009-07-08 09:50:00,3.69,3.75,3.69,3.71,443400.0,2.2038,2.2396,2.2038,2.2157,443400.0
2009-07-08 09:55:00,3.71,3.72,3.67,3.67,172600.0,2.2157,2.2217,2.1918,2.1918,172600.0
2009-07-08 10:00:00,3.67,3.72,3.67,3.72,193100.0,2.1918,2.2217,2.1918,2.2217,193100.0
2009-07-08 10:05:00,3.71,3.73,3.69,3.69,465600.0,2.2157,2.2277,2.2038,2.2038,465600.0
2009-07-08 10:10:00,3.69,3.7,3.67,3.7,233400.0,2.2038,2.2098,2.1918,2.2098,233400.0
2009-07-08 10:15:00,3.69,3.71,3.68,3.7,426000.0,2.2038,2.2157,2.1978,2.2098,426000.0
2009-07-08 10:20:00,3.7,3.73,3.68,3.69,884800.0,2.2098,2.2277,2.1978,2.2038,884800.0
2009-07-08 10:25:00,3.69,3.71,3.67,3.68,308800.0,2.2038,2.2157,2.1918,2.1978,308800.0
2009-07-08 10:30:00,3.69,3.71,3.64,3.7,962700.0,2.2038,2.2157,2.1739,2.2098,962700.0
2009-07-08 10:35:00,3.71,3.72,3.69,3.7,935600.0,2.2157,2.2217,2.2038,2.2098,935600.0
2009-07-08 10:40:00,3.71,3.71,3.69,3.7,310800.0,2.2157,2.2157,2.2038,2.2098,310800.0
2009-07-08 10:45:00,3.69,3.7,3.69,3.69,87600.0,2.2038,2.2098,2.2038,2.2038,87600.0
2009-07-08 10:50:00,3.69,3.71,3.67,3.68,272600.0,2.2038,2.2157,2.1918,2.1978,272600.0
2009-07-08 10:55:00,3.68,3.7,3.68,3.68,230900.0,2.1978,2.2098,2.1978,2.1978,230900.0
2009-07-08 11:00:00,3.68,3.69,3.67,3.69,165100.0,2.1978,2.2038,2.1918,2.2038,165100.0
2009-07-08 11:05:00,3.68,3.69,3.66,3.66,374000.0,2.1978,2.2038,2.1859,2.1859,374000.0
2009-07-08 11:10:00,3.66,3.67,3.66,3.67,157600.0,2.1859,2.1918,2.1859,2.1918,157600.0
2009-07-08 11:15:00,3.66,3.67,3.6,3.6,889900.0,2.1859,2.1918,2.15,2.15,889900.0
2009-07-08 11:20:00,3.6,3.61,3.53,3.54,951400.0,2.15,2.156,2.1082,2.1142,951400.0
2009-07-08 11:25:00,3.54,3.56,3.52,3.53,763100.0,2.1142,2.1262,2.1023,2.1082,763100.0
2009-07-08 11:30:00,3.54,3.57,3.52,3.53,600900.0,2.1142,2.1321,2.1023,2.1082,600900.0
2009-07-08 11:35:00,3.52,3.53,3.5,3.52,801600.0,2.1023,2.1082,2.0903,2.1023,801600.0
2009-07-08 11:40:00,3.51,3.55,3.51,3.55,273000.0,2.0963,2.1202,2.0963,2.1202,273000.0
2009-07-08 11:45:00,3.55,3.55,3.52,3.52,217100.0,2.1202,2.1202,2.1023,2.1023,217100.0
2009-07-08 11:50:00,3.52,3.52,3.44,3.45,958300.0,2.1023,2.1023,2.0545,2.0605,958300.0
2009-07-08 11:55:00,3.45,3.46,3.42,3.44,782700.0,2.0605,2.0664,2.0425,2.0545,782700.0
2009-07-08 12:00:00,3.45,3.45,3.4,3.44,621500.0,2.0605,2.0605,2.0306,2.0545,621500.0
2009-07-08 12:05:00,3.44,3.46,3.42,3.45,523700.0,2.0545,2.0664,2.0425,2.0605,523700.0
2009-07-08 12:10:00,3.44,3.45,3.4,3.41,348900.0,2.0545,2.0605,2.0306,2.0366,348900.0
2009-07-08 12:15:00,3.41,3.42,3.37,3.38,620600.0,2.0366,2.0425,2.0127,2.0187,620600.0
2009-07-08 12:20:00,3.38,3.39,3.35,3.37,483200.0,2.0187,2.0246,2.0007,2.0127,483200.0
2009-07-08 12:25:00,3.38,3.4,3.35,3.35,312600.0,2.0187,2.0306,2.0007,2.0007,312600.0
2009-07-08 12:30:00,3.36,3.37,3.31,3.32,804900.0,2.0067,2.0127,1.9768,1.9828,804900.0
2009-07-08 12:35:00,3.33,3.35,3.28,3.28,507400.0,1.9888,2.0007,1.9589,1.9589,507400.0
2009-07-08 12:40:00,3.29,3.35,3.28,3.34,573300.0,1.9649,2.0007,1.9589,1.9948,573300.0
2009-07-08 12:45:00,3.35,3.35,3.31,3.32,274000.0,2.0007,2.0007,1.9768,1.9828,274000.0
2009-07-08 12:50:00,3.32,3.37,3.31,3.37,353300.0,1.9828,2.0127,1.9768,2.0127,353300.0
2009-07-08 12:55:00,3.37,3.37,3.34,3.36,257700.0,2.0127,2.0127,1.9948,2.0067,257700.0
2009-07-08 13:00:00,3.36,3.39,3.35,3.37,482500.0,2.0067,2.0246,2.0007,2.0127,482500.0
2009-07-08 13:05:00,3.37,3.41,3.36,3.41,493500.0,2.0127,2.0366,2.0067,2.0366,493500.0
2009-07-08 13:10:00,3.4,3.41,3.38,3.39,576900.0,2.0306,2.0366,2.0187,2.0246,576900.0
2009-07-08 13:15:00,3.39,3.4,3.38,3.4,534600.0,2.0246,2.0306,2.0187,2.0306,534600.0
2009-07-08 13:20:00,3.39,3.4,3.39,3.39,102500.0,2.0246,2.0306,2.0246,2.0246,102500.0
2009-07-08 13:25:00,3.39,3.43,3.39,3.42,219200.0,2.0246,2.0485,2.0246,2.0425,219200.0
2009-07-08 13:30:00,3.43,3.45,3.42,3.43,553500.0,2.0485,2.0605,2.0425,2.0485,553500.0
2009-07-08 13:35:00,3.43,3.44,3.43,3.44,232300.0,2.0485,2.0545,2.0485,2.0545,232300.0
2009-07-08 13:40:00,3.43,3.47,3.41,3.47,537000.0,2.0485,2.0724,2.0366,2.0724,537000.0
2009-07-08 13:45:00,3.46,3.47,3.43,3.46,847800.0,2.0664,2.0724,2.0485,2.0664,847800.0
2009-07-08 13:50:00,3.46,3.46,3.43,3.43,361100.0,2.0664,2.0664,2.0485,2.0485,361100.0
2009-07-08 13:55:00,3.43,3.44,3.41,3.41,218100.0,2.0485,2.0545,2.0366,2.0366,218100.0
2009-07-08 14:00:00,3.42,3.44,3.41,3.43,363900.0,2.0425,2.0545,2.0366,2.0485,363900.0
2009-07-08 14:05:00,3.43,3.44,3.41,3.42,397600.0,2.0485,2.0545,2.0366,2.0425,397600.0
2009-07-08 14:10:00,3.41,3.42,3.4,3.4,395600.0,2.0366,2.0425,2.0306,2.0306,395600.0
2009-07-08 14:15:00,3.4,3.41,3.34,3.35,809900.0,2.0306,2.0366,1.9948,2.0007,809900.0
2009-07-08 14:20:00,3.35,3.37,3.34,3.35,320600.0,2.0007,2.0127,1.9948,2.0007,320600.0
2009-07-08 14:25:00,3.35,3.35,3.31,3.32,365800.0,2.0007,2.0007,1.9768,1.9828,365800.0
2009-07-08 14:30:00,3.33,3.33,3.26,3.27,836800.0,1.9888,1.9888,1.947,1.953,836800.0
2009-07-08 14:35:00,3.27,3.31,3.27,3.31,404900.0,1.953,1.9768,1.953,1.9768,404900.0
2009-07-08 14:40:00,3.31,3.35,3.3,3.33,563800.0,1.9768,2.0007,1.9709,1.9888,563800.0
2009-07-08 14:45:00,3.33,3.34,3.32,3.32,228800.0,1.9888,1.9948,1.9828,1.9828,228800.0
2009-07-08 14:50:00,3.32,3.35,3.32,3.35,544800.0,1.9828,2.0007,1.9828,2.0007,544800.0
2009-07-08 14:55:00,3.35,3.35,3.33,3.33,410600.0,2.0007,2.0007,1.9888,1.9888,410600.0
2009-07-08 15:00:00,3.34,3.35,3.33,3.35,122800.0,1.9948,2.0007,1.9888,2.0007,122800.0
2009-07-08 15:05:00,3.35,3.39,3.34,3.38,646600.0,2.0007,2.0246,1.9948,2.0187,646600.0
2009-07-08 15:10:00,3.36,3.38,3.35,3.37,387400.0,2.0067,2.0187,2.0007,2.0127,387400.0
2009-07-08 15:15:00,3.38,3.39,3.37,3.39,378600.0,2.0187,2.0246,2.0127,2.0246,378600.0
2009-07-08 15:20:00,3.39,3.39,3.34,3.36,520400.0,2.0246,2.0246,1.9948,2.0067,520400.0
2009-07-08 15:25:00,3.35,3.36,3.34,3.35,208800.0,2.0007,2.0067,1.9948,2.0007,208800.0
2009-07-08 15:30:00,3.35,3.36,3.34,3.36,276200.0,2.0007,2.0067,1.9948,2.0067,276200.0
2009-07-08 15:35:00,3.36,3.38,3.35,3.38,598900.0,2.0067,2.0187,2.0007,2.0187,598900.0
2009-07-08 15:40:00,3.38,3.41,3.36,3.39,1007100.0,2.0187,2.0366,2.0067,2.0246,1007100.0
2009-07-08 15:45:00,3.4,3.43,3.39,3.4,824300.0,2.0306,2.0485,2.0246,2.0306,824300.0
2009-07-08 15:50:00,3.39,3.41,3.37,3.4,1194300.0,2.0246,2.0366,2.0127,2.0306,1194300.0
2009-07-08 15:55:00,3.4,3.42,3.37,3.4,2306500.0,2.0306,2.0425,2.0127,2.0306,2306500.0
2009-07-09 09:30:00,3.77,3.79,3.6,3.67,2256900.0,2.2516,2.2635,2.15,2.1918,2256900.0
2009-07-09 09:35:00,3.67,3.72,3.66,3.67,1277800.0,2.1918,2.2217,2.1859,2.1918,1277800.0
2009-07-09 09:40:00,3.68,3.68,3.62,3.64,1086100.0,2.1978,2.1978,2.162,2.1739,1086100.0
2009-07-09 09:45:00,3.64,3.68,3.63,3.66,632400.0,2.1739,2.1978,2.168,2.1859,632400.0
2009-07-09 09:50:00,3.65,3.7,3.63,3.69,1083400.0,2.1799,2.2098,2.168,2.2038,1083400.0
2009-07-09 09:55:00,3.7,3.7,3.66,3.68,431000.0,2.2098,2.2098,2.1859,2.1978,431000.0
2009-07-09 10:00:00,3.68,3.68,3.65,3.67,674700.0,2.1978,2.1978,2.1799,2.1918,674700.0
2009-07-09 10:05:00,3.66,3.71,3.66,3.69,699600.0,2.1859,2.2157,2.1859,2.2038,699600.0
2009-07-09 10:10:00,3.68,3.69,3.66,3.68,416800.0,2.1978,2.2038,2.1859,2.1978,416800.0
2009-07-09 10:15:00,3.68,3.72,3.67,3.7,755200.0,2.1978,2.2217,2.1918,2.2098,755200.0
2009-07-09 10:20:00,3.7,3.72,3.69,3.7,633800.0,2.2098,2.2217,2.2038,2.2098,633800.0
2009-07-09 10:25:00,3.69,3.7,3.66,3.69,656400.0,2.2038,2.2098,2.1859,2.2038,656400.0
2009-07-09 10:30:00,3.69,3.69,3.66,3.66,580700.0,2.2038,2.2038,2.1859,2.1859,580700.0
2009-07-09 10:35:00,3.66,3.7,3.66,3.68,628800.0,2.1859,2.2098,2.1859,2.1978,628800.0
2009-07-09 10:40:00,3.68,3.7,3.67,3.68,555100.0,2.1978,2.2098,2.1918,2.1978,555100.0
2009-07-09 10:45:00,3.68,3.69,3.62,3.65,1024200.0,2.1978,2.2038,2.162,2.1799,1024200.0
2009-07-09 10:50:00,3.64,3.66,3.63,3.65,787000.0,2.1739,2.1859,2.168,2.1799,787000.0
2009-07-09 10:55:00,3.66,3.66,3.64,3.64,396400.0,2.1859,2.1859,2.1739,2.1739,396400.0
2009-07-09 11:00:00,3.65,3.65,3.62,3.62,338500.0,2.1799,2.1799,2.162,2.162,338500.0
2009-07-09 11:05:00,3.63,3.64,3.61,3.61,786100.0,2.168,2.1739,2.156,2.156,786100.0
2009-07-09 11:10:00,3.62,3.62,3.59,3.6,840700.0,2.162,2.162,2.1441,2.15,840700.0
2009-07-09 11:15:00,3.6,3.61,3.57,3.6,603800.0,2.15,2.156,2.1321,2.15,603800.0
2009-07-09 11:20:00,3.6,3.65,3.6,3.65,774400.0,2.15,2.1799,2.15,2.1799,774400.0
2009-07-09 11:25:00,3.65,3.65,3.63,3.64,280300.0,2.1799,2.1799,2.168,2.1739,280300.0
2009-07-09 11:30:00,3.64,3.67,3.63,3.67,453600.0,2.1739,2.1918,2.168,2.1918,453600.0
2009-07-09 11:35:00,3.67,3.67,3.66,3.66,95200.0,2.1918,2.1918,2.1859,2.1859,95200.0
2009-07-09 11:40:00,3.66,3.68,3.66,3.68,166400.0,2.1859,2.1978,2.1859,2.1978,166400.0
2009-07-09 11:45:00,3.68,3.71,3.65,3.7,1529400.0,2.1978,2.2157,2.1799,2.2098,1529400.0
2009-07-09 11:50:00,3.69,3.72,3.69,3.71,618100.0,2.2038,2.2217,2.2038,2.2157,618100.0
2009-07-09 11:55:00,3.7,3.72,3.69,3.7,620000.0,2.2098,2.2217,2.2038,2.2098,620000.0
2009-07-09 12:00:00,3.71,3.72,3.7,3.71,139400.0,2.2157,2.2217,2.2098,2.2157,139400.0
2009-07-09 12:05:00,3.71,3.75,3.7,3.72,463800.0,2.2157,2.2396,2.2098,2.2217,463800.0
2009-07-09 12:10:00,3.73,3.73,3.72,3.72,120800.0,2.2277,2.2277,2.2217,2.2217,120800.0
2009-07-09 12:15:00,3.73,3.75,3.71,3.75,611100.0,2.2277,2.2396,2.2157,2.2396,611100.0
2009-07-09 12:20:00,3.76,3.79,3.75,3.77,612700.0,2.2456,2.2635,2.2396,2.2516,612700.0
2009-07-09 12:25:00,3.77,3.79,3.76,3.77,365100.0,2.2516,2.2635,2.2456,2.2516,365100.0
2009-07-09 12:30:00,3.78,3.8,3.77,3.78,466500.0,2.2575,2.2695,2.2516,2.2575,466500.0
2009-07-09 12:35:00,3.78,3.79,3.75,3.78,425200.0,2.2575,2.2635,2.2396,2.2575,425200.0
2009-07-09 12:40:00,3.78,3.79,3.76,3.76,452700.0,2.2575,2.2635,2.2456,2.2456,452700.0
2009-07-09 12:45:00,3.77,3.77,3.75,3.76,146300.0,2.2516,2.2516,2.2396,2.2456,146300.0
2009-07-09 12:50:00,3.76,3.79,3.74,3.78,908200.0,2.2456,2.2635,2.2337,2.2575,908200.0
2009-07-09 12:55:00,3.78,3.81,3.77,3.78,498300.0,2.2575,2.2755,2.2516,2.2575,498300.0
2009-07-09 13:00:00,3.79,3.79,3.74,3.74,739400.0,2.2635,2.2635,2.2337,2.2337,739400.0
2009-07-09 13:05:00,3.74,3.77,3.71,3.72,748700.0,2.2337,2.2516,2.2157,2.2217,748700.0
2009-07-09 13:10:00,3.72,3.77,3.72,3.76,585400.0,2.2217,2.2516,2.2217,2.2456,585400.0
2009-07-09 13:15:00,3.76,3.77,3.73,3.76,759000.0,2.2456,2.2516,2.2277,2.2456,759000.0
2009-07-09 13:20:00,3.76,3.76,3.71,3.72,557200.0,2.2456,2.2456,2.2157,2.2217,557200.0
2009-07-09 13:25:00,3.73,3.76,3.72,3.75,245000.0,2.2277,2.2456,2.2217,2.2396,245000.0
2009-07-09 13:30:00,3.75,3.75,3.74,3.74,95700.0,2.2396,2.2396,2.2337,2.2337,95700.0
2009-07-09 13:35:00,3.75,3.75,3.74,3.75,74700.0,2.2396,2.2396,2.2337,2.2396,74700.0
2009-07-09 13:40:00,3.75,3.75,3.74,3.75,97300.0,2.2396,2.2396,2.2337,2.2396,97300.0
2009-07-09 13:45:00,3.75,3.75,3.74,3.75,78300.0,2.2396,2.2396,2.2337,2.2396,78300.0
2009-07-09 13:50:00,3.75,3.76,3.74,3.75,181000.0,2.2396,2.2456,2.2337,2.2396,181000.0
2009-07-09 13:55:00,3.76,3.76,3.75,3.76,129300.0,2.2456,2.2456,2.2396,2.2456,129300.0
2009-07-09 14:00:00,3.76,3.77,3.76,3.77,100100.0,2.2456,2.2516,2.2456,2.2516,100100.0
2009-07-09 14:05:00,3.76,3.77,3.74,3.75,336900.0,2.2456,2.2516,2.2337,2.2396,336900.0
2009-07-09 14:10:00,3.76,3.78,3.75,3.78,118200.0,2.2456,2.2575,2.2396,2.2575,118200.0
2009-07-09 14:15:00,3.77,3.8,3.77,3.8,199200.0,2.2516,2.2695,2.2516,2.2695,199200.0
2009-07-09 14:20:00,3.79,3.8,3.78,3.8,294400.0,2.2635,2.2695,2.2575,2.2695,294400.0
2009-07-09 14:25:00,3.79,3.8,3.75,3.75,553800.0,2.2635,2.2695,2.2396,2.2396,553800.0
2009-07-09 14:30:00,3.76,3.77,3.76,3.76,239300.0,2.2456,2.2516,2.2456,2.2456,239300.0
2009-07-09 14:35:00,3.77,3.78,3.76,3.77,87100.0,2.2516,2.2575,2.2456,2.2516,87100.0
2009-07-09 14:40:00,3.78,3.78,3.76,3.76,311000.0,2.2575,2.2575,2.2456,2.2456,311000.0
2009-07-09 14:45:00,3.76,3.76,3.75,3.75,118400.0,2.2456,2.2456,2.2396,2.2396,118400.0
2009-07-09 14:50:00,3.75,3.77,3.75,3.77,161500.0,2.2396,2.2516,2.2396,2.2516,161500.0
2009-07-09 14:55:00,3.76,3.77,3.74,3.75,316300.0,2.2456,2.2516,2.2337,2.2396,316300.0
2009-07-09 15:00:00,3.74,3.75,3.73,3.75,380400.0,2.2337,2.2396,2.2277,2.2396,380400.0
2009-07-09 15:05:00,3.76,3.76,3.73,3.74,241800.0,2.2456,2.2456,2.2277,2.2337,241800.0
2009-07-09 15:10:00,3.74,3.74,3.73,3.74,58500.0,2.2337,2.2337,2.2277,2.2337,58500.0
2009-07-09 15:15:00,3.74,3.75,3.73,3.75,313600.0,2.2337,2.2396,2.2277,2.2396,313600.0
2009-07-09 15:20:00,3.75,3.75,3.72,3.73,359600.0,2.2396,2.2396,2.2217,2.2277,359600.0
2009-07-09 15:25:00,3.73,3.73,3.71,3.72,149100.0,2.2277,2.2277,2.2157,2.2217,149100.0
2009-07-09 15:30:00,3.72,3.73,3.68,3.69,650400.0,2.2217,2.2277,2.1978,2.2038,650400.0
2009-07-09 15:35:00,3.69,3.71,3.68,3.71,291400.0,2.2038,2.2157,2.1978,2.2157,291400.0
2009-07-09 15:40:00,3.71,3.73,3.7,3.7,396000.0,2.2157,2.2277,2.2098,2.2098,396000.0
2009-07-09 15:45:00,3.7,3.72,3.69,3.71,344900.0,2.2098,2.2217,2.2038,2.2157,344900.0
2009-07-09 15:50:00,3.71,3.72,3.68,3.7,724000.0,2.2157,2.2217,2.1978,2.2098,724000.0
2009-07-09 15:55:00,3.7,3.73,3.68,3.69,1587100.0,2.2098,2.2277,2.1978,2.2038,1587100.0
2009-07-10 09:30:00,3.82,3.85,3.78,3.79,888700.0,2.2814,2.2994,2.2575,2.2635,888700.0
2009-07-10 09:35:00,3.79,3.79,3.76,3.78,587700.0,2.2635,2.2635,2.2456,2.2575,587700.0
2009-07-10 09:40:00,3.77,3.8,3.75,3.76,1073800.0,2.2516,2.2695,2.2396,2.2456,1073800.0
2009-07-10 09:45:00,3.76,3.77,3.75,3.76,501600.0,2.2456,2.2516,2.2396,2.2456,501600.0
2009-07-10 09:50:00,3.77,3.8,3.76,3.79,658700.0,2.2516,2.2695,2.2456,2.2635,658700.0
2009-07-10 09:55:00,3.79,3.79,3.75,3.77,718500.0,2.2635,2.2635,2.2396,2.2516,718500.0
2009-07-10 10:00:00,3.77,3.78,3.74,3.78,882800.0,2.2516,2.2575,2.2337,2.2575,882800.0
2009-07-10 10:05:00,3.78,3.78,3.75,3.76,525200.0,2.2575,2.2575,2.2396,2.2456,525200.0
2009-07-10 10:10:00,3.77,3.82,3.76,3.81,510000.0,2.2516,2.2814,2.2456,2.2755,510000.0
2009-07-10 10:15:00,3.82,3.82,3.8,3.82,930700.0,2.2814,2.2814,2.2695,2.2814,930700.0
2009-07-10 10:20:00,3.81,3.82,3.8,3.81,256000.0,2.2755,2.2814,2.2695,2.2755,256000.0
2009-07-10 10:25:00,3.81,3.83,3.79,3.83,426600.0,2.2755,2.2874,2.2635,2.2874,426600.0
2009-07-10 10:30:00,3.83,3.85,3.82,3.83,343700.0,2.2874,2.2994,2.2814,2.2874,343700.0
2009-07-10 10:35:00,3.82,3.85,3.82,3.83,549800.0,2.2814,2.2994,2.2814,2.2874,549800.0
2009-07-10 10:40:00,3.83,3.83,3.8,3.81,218200.0,2.2874,2.2874,2.2695,2.2755,218200.0
2009-07-10 10:45:00,3.81,3.83,3.8,3.82,314900.0,2.2755,2.2874,2.2695,2.2814,314900.0
2009-07-10 10:50:00,3.82,3.82,3.8,3.81,317000.0,2.2814,2.2814,2.2695,2.2755,317000.0
2009-07-10 10:55:00,3.81,3.81,3.8,3.8,126200.0,2.2755,2.2755,2.2695,2.2695,126200.0
2009-07-10 11:00:00,3.8,3.81,3.78,3.78,243300.0,2.2695,2.2755,2.2575,2.2575,243300.0
2009-07-10 11:05:00,3.79,3.8,3.78,3.79,308800.0,2.2635,2.2695,2.2575,2.2635,308800.0
2009-07-10 11:10:00,3.79,3.8,3.78,3.8,320500.0,2.2635,2.2695,2.2575,2.2695,320500.0
2009-07-10 11:15:00,3.8,3.8,3.77,3.78,409900.0,2.2695,2.2695,2.2516,2.2575,409900.0
2009-07-10 11:20:00,3.78,3.79,3.76,3.79,378300.0,2.2575,2.2635,2.2456,2.2635,378300.0
2009-07-10 11:25:00,3.79,3.81,3.78,3.81,250300.0,2.2635,2.2755,2.2575,2.2755,250300.0
2009-07-10 11:30:00,3.81,3.81,3.8,3.81,80000.0,2.2755,2.2755,2.2695,2.2755,80000.0
2009-07-10 11:35:00,3.81,3.82,3.8,3.81,377300.0,2.2755,2.2814,2.2695,2.2755,377300.0
2009-07-10 11:40:00,3.81,3.81,3.8,3.8,77400.0,2.2755,2.2755,2.2695,2.2695,77400.0
2009-07-10 11:45:00,3.81,3.82,3.8,3.82,226200.0,2.2755,2.2814,2.2695,2.2814,226200.0
2009-07-10 11:50:00,3.82,3.82,3.81,3.82,107400.0,2.2814,2.2814,2.2755,2.2814,107400.0
2009-07-10 11:55:00,3.82,3.82,3.81,3.82,93800.0,2.2814,2.2814,2.2755,2.2814,93800.0
2009-07-10 12:00:00,3.82,3.83,3.8,3.81,504800.0,2.2814,2.2874,2.2695,2.2755,504800.0
2009-07-10 12:05:00,3.81,3.81,3.8,3.8,50100.0,2.2755,2.2755,2.2695,2.2695,50100.0
2009-07-10 12:10:00,3.8,3.81,3.8,3.81,287700.0,2.2695,2.2755,2.2695,2.2755,287700.0
2009-07-10 12:15:00,3.81,3.82,3.8,3.81,189200.0,2.2755,2.2814,2.2695,2.2755,189200.0
2009-07-10 12:20:00,3.82,3.82,3.81,3.82,52800.0,2.2814,2.2814,2.2755,2.2814,52800.0
2009-07-10 12:25:00,3.82,3.82,3.81,3.82,73700.0,2.2814,2.2814,2.2755,2.2814,73700.0
2009-07-10 12:30:00,3.82,3.82,3.81,3.82,67000.0,2.2814,2.2814,2.2755,2.2814,67000.0
2009-07-10 12:35:00,3.81,3.82,3.81,3.82,81300.0,2.2755,2.2814,2.2755,2.2814,81300.0
2009-07-10 12:40:00,3.82,3.82,3.81,3.81,117700.0,2.2814,2.2814,2.2755,2.2755,117700.0
2009-07-10 12:45:00,3.82,3.85,3.81,3.85,464900.0,2.2814,2.2994,2.2755,2.2994,464900.0
2009-07-10 12:50:00,3.85,3.86,3.82,3.83,559900.0,2.2994,2.3053,2.2814,2.2874,559900.0
2009-07-10 12:55:00,3.83,3.86,3.83,3.86,361500.0,2.2874,2.3053,2.2874,2.3053,361500.0
2009-07-10 13:00:00,3.85,3.87,3.85,3.87,207800.0,2.2994,2.3113,2.2994,2.3113,207800.0
2009-07-10 13:05:00,3.87,3.87,3.86,3.87,121700.0,2.3113,2.3113,2.3053,2.3113,121700.0
2009-07-10 13:10:00,3.87,3.87,3.86,3.87,148200.0,2.3113,2.3113,2.3053,2.3113,148200.0
2009-07-10 13:15:00,3.87,3.89,3.86,3.89,314700.0,2.3113,2.3232,2.3053,2.3232,314700.0
2009-07-10 13:20:00,3.89,3.89,3.88,3.88,168900.0,2.3232,2.3232,2.3173,2.3173,168900.0
2009-07-10 13:25:00,3.89,3.89,3.87,3.87,198000.0,2.3232,2.3232,2.3113,2.3113,198000.0
2009-07-10 13:30:00,3.87,3.88,3.86,3.87,213500.0,2.3113,2.3173,2.3053,2.3113,213500.0
2009-07-10 13:35:00,3.86,3.87,3.86,3.86,103500.0,2.3053,2.3113,2.3053,2.3053,103500.0
2009-07-10 13:40:00,3.87,3.89,3.86,3.89,325300.0,2.3113,2.3232,2.3053,2.3232,325300.0
2009-07-10 13:45:00,3.89,3.89,3.88,3.89,142900.0,2.3232,2.3232,2.3173,2.3232,142900.0
2009-07-10 13:50:00,3.88,3.9,3.88,3.89,259700.0,2.3173,2.3292,2.3173,2.3232,259700.0
2009-07-10 13:55:00,3.89,3.91,3.89,3.9,525800.0,2.3232,2.3352,2.3232,2.3292,525800.0
2009-07-10 14:00:00,3.91,3.91,3.88,3.89,300700.0,2.3352,2.3352,2.3173,2.3232,300700.0
2009-07-10 14:05:00,3.88,3.89,3.87,3.87,275000.0,2.3173,2.3232,2.3113,2.3113,275000.0
2009-07-10 14:10:00,3.88,3.88,3.86,3.88,718300.0,2.3173,2.3173,2.3053,2.3173,718300.0
2009-07-10 14:15:00,3.88,3.89,3.87,3.88,282200.0,2.3173,2.3232,2.3113,2.3173,282200.0
2009-07-10 14:20:00,3.88,3.89,3.85,3.85,281100.0,2.3173,2.3232,2.2994,2.2994,281100.0
2009-07-10 14:25:00,3.85,3.85,3.84,3.84,272400.0,2.2994,2.2994,2.2934,2.2934,272400.0
2009-07-10 14:30:00,3.84,3.86,3.83,3.85,425200.0,2.2934,2.3053,2.2874,2.2994,425200.0
2009-07-10 14:35:00,3.84,3.88,3.84,3.85,475600.0,2.2934,2.3173,2.2934,2.2994,475600.0
2009-07-10 14:40:00,3.85,3.87,3.85,3.87,278200.0,2.2994,2.3113,2.2994,2.3113,278200.0
2009-07-10 14:45:00,3.86,3.87,3.86,3.87,161800.0,2.3053,2.3113,2.3053,2.3113,161800.0
2009-07-10 14:50:00,3.86,3.87,3.86,3.87,135600.0,2.3053,2.3113,2.3053,2.3113,135600.0
2009-07-10 14:55:00,3.87,3.87,3.84,3.85,299300.0,2.3113,2.3113,2.2934,2.2994,299300.0
2009-07-10 15:00:00,3.84,3.85,3.84,3.84,220300.0,2.2934,2.2994,2.2934,2.2934,220300.0
2009-07-10 15:05:00,3.84,3.85,3.82,3.84,285100.0,2.2934,2.2994,2.2814,2.2934,285100.0
2009-07-10 15:10:00,3.83,3.84,3.83,3.84,85400.0,2.2874,2.2934,2.2874,2.2934,85400.0
2009-07-10 15:15:00,3.83,3.85,3.83,3.84,199600.0,2.2874,2.2994,2.2874,2.2934,199600.0
2009-07-10 15:20:00,3.84,3.85,3.82,3.83,242900.0,2.2934,2.2994,2.2814,2.2874,242900.0
2009-07-10 15:25:00,3.82,3.84,3.82,3.84,239600.0,2.2814,2.2934,2.2814,2.2934,239600.0
2009-07-10 15:30:00,3.84,3.85,3.83,3.83,300300.0,2.2934,2.2994,2.2874,2.2874,300300.0
2009-07-10 15:35:00,3.83,3.87,3.83,3.84,668000.0,2.2874,2.3113,2.2874,2.2934,668000.0
2009-07-10 15:40:00,3.84,3.85,3.82,3.83,193900.0,2.2934,2.2994,2.2814,2.2874,193900.0
2009-07-10 15:45:00,3.83,3.88,3.83,3.87,610500.0,2.2874,2.3173,2.2874,2.3113,610500.0
2009-07-10 15:50:00,3.88,3.88,3.84,3.86,899800.0,2.3173,2.3173,2.2934,2.3053,899800.0
2009-07-10 15:55:00,3.86,3.88,3.84,3.88,904000.0,2.3053,2.3173,2.2934,2.3173,904000.0
2009-07-13 09:30:00,4.12,4.15,4.08,4.11,1247400.0,2.4606,2.4785,2.4367,2.4546,1247400.0
2009-07-13 09:35:00,4.11,4.14,4.05,4.06,1482400.0,2.4546,2.4725,2.4188,2.4248,1482400.0
2009-07-13 09:40:00,4.07,4.09,4.04,4.08,881100.0,2.4307,2.4427,2.4128,2.4367,881100.0
2009-07-13 09:45:00,4.08,4.09,4.07,4.08,523000.0,2.4367,2.4427,2.4307,2.4367,523000.0
2009-07-13 09:50:00,4.07,4.08,4.05,4.05,371500.0,2.4307,2.4367,2.4188,2.4188,371500.0
2009-07-13 09:55:00,4.06,4.06,4.0,4.01,799800.0,2.4248,2.4248,2.3889,2.3949,799800.0
2009-07-13 10:00:00,4.0,4.04,3.98,3.98,643600.0,2.3889,2.4128,2.377,2.377,643600.0
2009-07-13 10:05:00,3.98,4.0,3.97,3.98,712700.0,2.377,2.3889,2.371,2.377,712700.0
2009-07-13 10:10:00,3.99,4.01,3.97,4.0,528100.0,2.383,2.3949,2.371,2.3889,528100.0
2009-07-13 10:15:00,4.0,4.03,3.99,4.02,571500.0,2.3889,2.4069,2.383,2.4009,571500.0
2009-07-13 10:20:00,4.03,4.07,4.02,4.05,969400.0,2.4069,2.4307,2.4009,2.4188,969400.0
2009-07-13 10:25:00,4.06,4.06,4.04,4.06,309100.0,2.4248,2.4248,2.4128,2.4248,309100.0
2009-07-13 10:30:00,4.06,4.1,4.05,4.05,865600.0,2.4248,2.4487,2.4188,2.4188,865600.0
2009-07-13 10:35:00,4.06,4.1,4.05,4.09,436900.0,2.4248,2.4487,2.4188,2.4427,436900.0
2009-07-13 10:40:00,4.08,4.09,4.06,4.06,269900.0,2.4367,2.4427,2.4248,2.4248,269900.0
2009-07-13 10:45:00,4.06,4.07,4.04,4.06,382000.0,2.4248,2.4307,2.4128,2.4248,382000.0
2009-07-13 10:50:00,4.06,4.08,4.05,4.07,386100.0,2.4248,2.4367,2.4188,2.4307,386100.0
2009-07-13 10:55:00,4.07,4.09,4.06,4.08,224000.0,2.4307,2.4427,2.4248,2.4367,224000.0
2009-07-13 11:00:00,4.08,4.08,4.07,4.07,180600.0,2.4367,2.4367,2.4307,2.4307,180600.0
2009-07-13 11:05:00,4.08,4.08,4.05,4.05,294800.0,2.4367,2.4367,2.4188,2.4188,294800.0
2009-07-13 11:10:00,4.05,4.08,4.05,4.07,427800.0,2.4188,2.4367,2.4188,2.4307,427800.0
2009-07-13 11:15:00,4.06,4.07,4.04,4.05,369700.0,2.4248,2.4307,2.4128,2.4188,369700.0
2009-07-13 11:20:00,4.06,4.07,4.05,4.07,304400.0,2.4248,2.4307,2.4188,2.4307,304400.0
2009-07-13 11:25:00,4.07,4.08,4.06,4.07,270600.0,2.4307,2.4367,2.4248,2.4307,270600.0
2009-07-13 11:30:00,4.08,4.1,4.07,4.09,538300.0,2.4367,2.4487,2.4307,2.4427,538300.0
2009-07-13 11:35:00,4.09,4.1,4.08,4.09,370900.0,2.4427,2.4487,2.4367,2.4427,370900.0
2009-07-13 11:40:00,4.09,4.1,4.08,4.1,180300.0,2.4427,2.4487,2.4367,2.4487,180300.0
2009-07-13 11:45:00,4.1,4.12,4.08,4.09,545700.0,2.4487,2.4606,2.4367,2.4427,545700.0
2009-07-13 11:50:00,4.09,4.1,4.08,4.1,205400.0,2.4427,2.4487,2.4367,2.4487,205400.0
2009-07-13 11:55:00,4.1,4.1,4.09,4.09,250100.0,2.4487,2.4487,2.4427,2.4427,250100.0
2009-07-13 12:00:00,4.09,4.1,4.06,4.06,271300.0,2.4427,2.4487,2.4248,2.4248,271300.0
2009-07-13 12:05:00,4.07,4.07,4.06,4.06,136200.0,2.4307,2.4307,2.4248,2.4248,136200.0
2009-07-13 12:10:00,4.06,4.08,4.06,4.08,183700.0,2.4248,2.4367,2.4248,2.4367,183700.0
2009-07-13 12:15:00,4.08,4.08,4.06,4.07,173700.0,2.4367,2.4367,2.4248,2.4307,173700.0
2009-07-13 12:20:00,4.06,4.07,4.05,4.05,250700.0,2.4248,2.4307,2.4188,2.4188,250700.0
2009-07-13 12:25:00,4.06,4.06,4.05,4.06,144100.0,2.4248,2.4248,2.4188,2.4248,144100.0
2009-07-13 12:30:00,4.05,4.06,4.05,4.06,169200.0,2.4188,2.4248,2.4188,2.4248,169200.0
2009-07-13 12:35:00,4.05,4.06,4.03,4.04,352800.0,2.4188,2.4248,2.4069,2.4128,352800.0
2009-07-13 12:40:00,4.03,4.04,4.02,4.04,256100.0,2.4069,2.4128,2.4009,2.4128,256100.0
2009-07-13 12:45:00,4.04,4.05,4.04,4.04,218400.0,2.4128,2.4188,2.4128,2.4128,218400.0
2009-07-13 12:50:00,4.04,4.05,4.04,4.04,103700.0,2.4128,2.4188,2.4128,2.4128,103700.0
2009-07-13 12:55:00,4.05,4.05,4.04,4.05,125300.0,2.4188,2.4188,2.4128,2.4188,125300.0
2009-07-13 13:00:00,4.05,4.05,4.04,4.05,51200.0,2.4188,2.4188,2.4128,2.4188,51200.0
2009-07-13 13:05:00,4.05,4.07,4.04,4.07,158100.0,2.4188,2.4307,2.4128,2.4307,158100.0
2009-07-13 13:10:00,4.07,4.08,4.06,4.08,113900.0,2.4307,2.4367,2.4248,2.4367,113900.0
2009-07-13 13:15:00,4.08,4.08,4.07,4.07,57500.0,2.4367,2.4367,2.4307,2.4307,57500.0
2009-07-13 13:20:00,4.07,4.09,4.07,4.08,188500.0,2.4307,2.4427,2.4307,2.4367,188500.0
2009-07-13 13:25:00,4.09,4.09,4.07,4.09,356200.0,2.4427,2.4427,2.4307,2.4427,356200.0
2009-07-13 13:30:00,4.08,4.09,4.07,4.07,163100.0,2.4367,2.4427,2.4307,2.4307,163100.0
2009-07-13 13:35:00,4.07,4.08,4.07,4.08,114200.0,2.4307,2.4367,2.4307,2.4367,114200.0
2009-07-13 13:40:00,4.07,4.08,4.05,4.06,210700.0,2.4307,2.4367,2.4188,2.4248,210700.0
2009-07-13 13:45:00,4.05,4.07,4.04,4.05,324200.0,2.4188,2.4307,2.4128,2.4188,324200.0
2009-07-13 13:50:00,4.05,4.06,4.04,4.04,145600.0,2.4188,2.4248,2.4128,2.4128,145600.0
2009-07-13 13:55:00,4.05,4.05,4.04,4.05,98100.0,2.4188,2.4188,2.4128,2.4188,98100.0
2009-07-13 14:00:00,4.05,4.05,4.04,4.05,437000.0,2.4188,2.4188,2.4128,2.4188,437000.0
2009-07-13 14:05:00,4.05,4.07,4.04,4.06,177200.0,2.4188,2.4307,2.4128,2.4248,177200.0
2009-07-13 14:10:00,4.06,4.07,4.05,4.05,157800.0,2.4248,2.4307,2.4188,2.4188,157800.0
2009-07-13 14:15:00,4.05,4.06,4.05,4.05,64500.0,2.4188,2.4248,2.4188,2.4188,64500.0
2009-07-13 14:20:00,4.05,4.06,4.05,4.06,120900.0,2.4188,2.4248,2.4188,2.4248,120900.0
2009-07-13 14:25:00,4.05,4.06,4.05,4.06,49600.0,2.4188,2.4248,2.4188,2.4248,49600.0
2009-07-13 14:30:00,4.06,4.06,4.05,4.05,87500.0,2.4248,2.4248,2.4188,2.4188,87500.0
2009-07-13 14:35:00,4.05,4.06,4.05,4.06,82600.0,2.4188,2.4248,2.4188,2.4248,82600.0
2009-07-13 14:40:00,4.05,4.06,4.04,4.04,247700.0,2.4188,2.4248,2.4128,2.4128,247700.0
2009-07-13 14:45:00,4.04,4.05,4.04,4.05,73100.0,2.4128,2.4188,2.4128,2.4188,73100.0
2009-07-13 14:50:00,4.05,4.07,4.04,4.05,316700.0,2.4188,2.4307,2.4128,2.4188,316700.0
2009-07-13 14:55:00,4.05,4.05,4.04,4.05,90500.0,2.4188,2.4188,2.4128,2.4188,90500.0
2009-07-13 15:00:00,4.05,4.05,4.04,4.05,95100.0,2.4188,2.4188,2.4128,2.4188,95100.0
2009-07-13 15:05:00,4.05,4.05,4.04,4.04,83700.0,2.4188,2.4188,2.4128,2.4128,83700.0
2009-07-13 15:10:00,4.05,4.08,4.04,4.05,696100.0,2.4188,2.4367,2.4128,2.4188,696100.0
2009-07-13 15:15:00,4.05,4.08,4.05,4.08,795900.0,2.4188,2.4367,2.4188,2.4367,795900.0
2009-07-13 15:20:00,4.07,4.08,4.06,4.08,343600.0,2.4307,2.4367,2.4248,2.4367,343600.0
2009-07-13 15:25:00,4.08,4.09,4.07,4.07,332700.0,2.4367,2.4427,2.4307,2.4307,332700.0
2009-07-13 15:30:00,4.07,4.08,4.05,4.07,337500.0,2.4307,2.4367,2.4188,2.4307,337500.0
2009-07-13 15:35:00,4.07,4.09,4.06,4.08,441600.0,2.4307,2.4427,2.4248,2.4367,441600.0
2009-07-13 15:40:00,4.07,4.1,4.07,4.1,342400.0,2.4307,2.4487,2.4307,2.4487,342400.0
2009-07-13 15:45:00,4.1,4.1,4.08,4.1,658900.0,2.4487,2.4487,2.4367,2.4487,658900.0
2009-07-13 15:50:00,4.1,4.11,4.09,4.1,730600.0,2.4487,2.4546,2.4427,2.4487,730600.0
2009-07-13 15:55:00,4.09,4.13,4.09,4.12,1517400.0,2.4427,2.4666,2.4427,2.4606,1517400.0
2009-07-14 09:30:00,4.18,4.2,4.12,4.14,899500.0,2.4964,2.5084,2.4606,2.4725,899500.0
2009-07-14 09:35:00,4.13,4.17,4.12,4.15,680900.0,2.4666,2.4905,2.4606,2.4785,680900.0
2009-07-14 09:40:00,4.15,4.15,4.1,4.13,686800.0,2.4785,2.4785,2.4487,2.4666,686800.0
2009-07-14 09:45:00,4.13,4.13,4.08,4.08,598400.0,2.4666,2.4666,2.4367,2.4367,598400.0
2009-07-14 09:50:00,4.09,4.09,4.04,4.05,640300.0,2.4427,2.4427,2.4128,2.4188,640300.0
2009-07-14 09:55:00,4.06,4.06,4.03,4.03,566600.0,2.4248,2.4248,2.4069,2.4069,566600.0
2009-07-14 10:00:00,4.03,4.06,4.03,4.06,353600.0,2.4069,2.4248,2.4069,2.4248,353600.0
2009-07-14 10:05:00,4.05,4.07,4.04,4.06,576300.0,2.4188,2.4307,2.4128,2.4248,576300.0
2009-07-14 10:10:00,4.06,4.09,4.06,4.07,480000.0,2.4248,2.4427,2.4248,2.4307,480000.0
2009-07-14 10:15:00,4.07,4.08,4.07,4.08,158300.0,2.4307,2.4367,2.4307,2.4367,158300.0
2009-07-14 10:20:00,4.08,4.08,4.05,4.05,208800.0,2.4367,2.4367,2.4188,2.4188,208800.0
2009-07-14 10:25:00,4.05,4.06,4.05,4.06,195000.0,2.4188,2.4248,2.4188,2.4248,195000.0
2009-07-14 10:30:00,4.05,4.08,4.04,4.04,527000.0,2.4188,2.4367,2.4128,2.4128,527000.0
2009-07-14 10:35:00,4.04,4.05,4.02,4.04,441400.0,2.4128,2.4188,2.4009,2.4128,441400.0
2009-07-14 10:40:00,4.04,4.05,4.03,4.03,111800.0,2.4128,2.4188,2.4069,2.4069,111800.0
2009-07-14 10:45:00,4.03,4.07,4.03,4.05,350400.0,2.4069,2.4307,2.4069,2.4188,350400.0
2009-07-14 10:50:00,4.06,4.07,4.04,4.04,489700.0,2.4248,2.4307,2.4128,2.4128,489700.0
2009-07-14 10:55:00,4.04,4.06,4.04,4.05,215100.0,2.4128,2.4248,2.4128,2.4188,215100.0
2009-07-14 11:00:00,4.05,4.07,4.05,4.07,84100.0,2.4188,2.4307,2.4188,2.4307,84100.0
2009-07-14 11:05:00,4.07,4.07,4.06,4.06,107500.0,2.4307,2.4307,2.4248,2.4248,107500.0
2009-07-14 11:10:00,4.06,4.07,4.05,4.06,149700.0,2.4248,2.4307,2.4188,2.4248,149700.0
2009-07-14 11:15:00,4.06,4.08,4.05,4.07,172600.0,2.4248,2.4367,2.4188,2.4307,172600.0
2009-07-14 11:20:00,4.08,4.08,4.06,4.07,159100.0,2.4367,2.4367,2.4248,2.4307,159100.0
2009-07-14 11:25:00,4.06,4.09,4.06,4.08,223000.0,2.4248,2.4427,2.4248,2.4367,223000.0
2009-07-14 11:30:00,4.08,4.11,4.08,4.11,201600.0,2.4367,2.4546,2.4367,2.4546,201600.0
2009-07-14 11:35:00,4.11,4.12,4.1,4.11,289900.0,2.4546,2.4606,2.4487,2.4546,289900.0
2009-07-14 11:40:00,4.11,4.11,4.09,4.11,326400.0,2.4546,2.4546,2.4427,2.4546,326400.0
2009-07-14 11:45:00,4.11,4.13,4.1,4.13,186900.0,2.4546,2.4666,2.4487,2.4666,186900.0
2009-07-14 11:50:00,4.12,4.14,4.11,4.11,499300.0,2.4606,2.4725,2.4546,2.4546,499300.0
2009-07-14 11:55:00,4.11,4.12,4.1,4.1,114000.0,2.4546,2.4606,2.4487,2.4487,114000.0
2009-07-14 12:00:00,4.11,4.11,4.08,4.08,206300.0,2.4546,2.4546,2.4367,2.4367,206300.0
2009-07-14 12:05:00,4.08,4.1,4.07,4.08,326700.0,2.4367,2.4487,2.4307,2.4367,326700.0
2009-07-14 12:10:00,4.07,4.08,4.06,4.07,291500.0,2.4307,2.4367,2.4248,2.4307,291500.0
2009-07-14 12:15:00,4.06,4.07,4.06,4.06,62000.0,2.4248,2.4307,2.4248,2.4248,62000.0
2009-07-14 12:20:00,4.07,4.07,4.05,4.05,335000.0,2.4307,2.4307,2.4188,2.4188,335000.0
2009-07-14 12:25:00,4.05,4.06,4.05,4.06,104600.0,2.4188,2.4248,2.4188,2.4248,104600.0
2009-07-14 12:30:00,4.05,4.07,4.05,4.06,84000.0,2.4188,2.4307,2.4188,2.4248,84000.0
2009-07-14 12:35:00,4.07,4.07,4.06,4.06,132600.0,2.4307,2.4307,2.4248,2.4248,132600.0
2009-07-14 12:40:00,4.06,4.07,4.06,4.07,32200.0,2.4248,2.4307,2.4248,2.4307,32200.0
2009-07-14 12:45:00,4.06,4.08,4.06,4.08,92800.0,2.4248,2.4367,2.4248,2.4367,92800.0
2009-07-14 12:50:00,4.08,4.1,4.07,4.08,223900.0,2.4367,2.4487,2.4307,2.4367,223900.0
2009-07-14 12:55:00,4.08,4.08,4.07,4.08,44600.0,2.4367,2.4367,2.4307,2.4367,44600.0
2009-07-14 13:00:00,4.08,4.08,4.06,4.07,136000.0,2.4367,2.4367,2.4248,2.4307,136000.0
2009-07-14 13:05:00,4.07,4.08,4.06,4.06,122600.0,2.4307,2.4367,2.4248,2.4248,122600.0
2009-07-14 13:10:00,4.06,4.07,4.06,4.06,39100.0,2.4248,2.4307,2.4248,2.4248,39100.0
2009-07-14 13:15:00,4.06,4.07,4.06,4.06,36000.0,2.4248,2.4307,2.4248,2.4248,36000.0
2009-07-14 13:20:00,4.07,4.07,4.06,4.06,55800.0,2.4307,2.4307,2.4248,2.4248,55800.0
2009-07-14 13:25:00,4.07,4.07,4.06,4.06,42600.0,2.4307,2.4307,2.4248,2.4248,42600.0
2009-07-14 13:30:00,4.06,4.07,4.05,4.05,141500.0,2.4248,2.4307,2.4188,2.4188,141500.0
2009-07-14 13:35:00,4.05,4.07,4.05,4.07,96600.0,2.4188,2.4307,2.4188,2.4307,96600.0
2009-07-14 13:40:00,4.06,4.07,4.06,4.06,29000.0,2.4248,2.4307,2.4248,2.4248,29000.0
2009-07-14 13:45:00,4.07,4.07,4.06,4.06,90100.0,2.4307,2.4307,2.4248,2.4248,90100.0
2009-07-14 13:50:00,4.06,4.07,4.05,4.07,112800.0,2.4248,2.4307,2.4188,2.4307,112800.0
2009-07-14 13:55:00,4.07,4.07,4.06,4.06,33400.0,2.4307,2.4307,2.4248,2.4248,33400.0
2009-07-14 14:00:00,4.06,4.07,4.05,4.05,159100.0,2.4248,2.4307,2.4188,2.4188,159100.0
2009-07-14 14:05:00,4.06,4.06,4.05,4.05,171000.0,2.4248,2.4248,2.4188,2.4188,171000.0
2009-07-14 14:10:00,4.05,4.06,4.05,4.05,157400.0,2.4188,2.4248,2.4188,2.4188,157400.0
2009-07-14 14:15:00,4.06,4.06,4.05,4.05,100200.0,2.4248,2.4248,2.4188,2.4188,100200.0
2009-07-14 14:20:00,4.05,4.06,4.05,4.05,72100.0,2.4188,2.4248,2.4188,2.4188,72100.0
2009-07-14 14:25:00,4.06,4.07,4.05,4.07,348000.0,2.4248,2.4307,2.4188,2.4307,348000.0
2009-07-14 14:30:00,4.06,4.07,4.06,4.06,42600.0,2.4248,2.4307,2.4248,2.4248,42600.0
2009-07-14 14:35:00,4.06,4.07,4.06,4.06,38500.0,2.4248,2.4307,2.4248,2.4248,38500.0
2009-07-14 14:40:00,4.07,4.07,4.06,4.06,34200.0,2.4307,2.4307,2.4248,2.4248,34200.0
2009-07-14 14:45:00,4.06,4.08,4.06,4.07,185500.0,2.4248,2.4367,2.4248,2.4307,185500.0
2009-07-14 14:50:00,4.08,4.08,4.05,4.05,319100.0,2.4367,2.4367,2.4188,2.4188,319100.0
2009-07-14 14:55:00,4.05,4.08,4.05,4.07,236800.0,2.4188,2.4367,2.4188,2.4307,236800.0
2009-07-14 15:00:00,4.07,4.1,4.07,4.09,251600.0,2.4307,2.4487,2.4307,2.4427,251600.0
2009-07-14 15:05:00,4.09,4.1,4.08,4.09,194800.0,2.4427,2.4487,2.4367,2.4427,194800.0
2009-07-14 15:10:00,4.08,4.09,4.08,4.09,64100.0,2.4367,2.4427,2.4367,2.4427,64100.0
2009-07-14 15:15:00,4.08,4.1,4.08,4.1,118500.0,2.4367,2.4487,2.4367,2.4487,118500.0
2009-07-14 15:20:00,4.1,4.1,4.07,4.09,490200.0,2.4487,2.4487,2.4307,2.4427,490200.0
2009-07-14 15:25:00,4.09,4.09,4.08,4.09,70100.0,2.4427,2.4427,2.4367,2.4427,70100.0
2009-07-14 15:30:00,4.09,4.09,4.08,4.09,140700.0,2.4427,2.4427,2.4367,2.4427,140700.0
2009-07-14 15:35:00,4.09,4.09,4.08,4.09,133900.0,2.4427,2.4427,2.4367,2.4427,133900.0
2009-07-14 15:40:00,4.09,4.1,4.07,4.09,461400.0,2.4427,2.4487,2.4307,2.4427,461400.0
2009-07-14 15:45:00,4.09,4.1,4.09,4.09,131200.0,2.4427,2.4487,2.4427,2.4427,131200.0
2009-07-14 15:50:00,4.09,4.11,4.09,4.1,450800.0,2.4427,2.4546,2.4427,2.4487,450800.0
2009-07-14 15:55:00,4.1,4.11,4.08,4.09,873400.0,2.4487,2.4546,2.4367,2.4427,873400.0
2009-07-15 09:30:00,4.1,4.15,4.1,4.13,417700.0,2.4487,2.4785,2.4487,2.4666,417700.0
2009-07-15 09:35:00,4.12,4.13,4.1,4.12,402000.0,2.4606,2.4666,2.4487,2.4606,402000.0
2009-07-15 09:40:00,4.12,4.15,4.12,4.15,264300.0,2.4606,2.4785,2.4606,2.4785,264300.0
2009-07-15 09:45:00,4.15,4.15,4.12,4.14,473000.0,2.4785,2.4785,2.4606,2.4725,473000.0
2009-07-15 09:50:00,4.13,4.14,4.12,4.12,203600.0,2.4666,2.4725,2.4606,2.4606,203600.0
2009-07-15 09:55:00,4.12,4.13,4.12,4.12,165800.0,2.4606,2.4666,2.4606,2.4606,165800.0
2009-07-15 10:00:00,4.12,4.13,4.11,4.11,210500.0,2.4606,2.4666,2.4546,2.4546,210500.0
2009-07-15 10:05:00,4.12,4.14,4.09,4.11,1502900.0,2.4606,2.4725,2.4427,2.4546,1502900.0
2009-07-15 10:10:00,4.11,4.12,4.08,4.09,898000.0,2.4546,2.4606,2.4367,2.4427,898000.0
2009-07-15 10:15:00,4.09,4.11,4.09,4.11,210200.0,2.4427,2.4546,2.4427,2.4546,210200.0
2009-07-15 10:20:00,4.11,4.11,4.09,4.1,749000.0,2.4546,2.4546,2.4427,2.4487,749000.0
2009-07-15 10:25:00,4.1,4.13,4.1,4.13,193000.0,2.4487,2.4666,2.4487,2.4666,193000.0
2009-07-15 10:30:00,4.12,4.14,4.12,4.13,184300.0,2.4606,2.4725,2.4606,2.4666,184300.0
2009-07-15 10:35:00,4.13,4.14,4.13,4.13,157900.0,2.4666,2.4725,2.4666,2.4666,157900.0
2009-07-15 10:40:00,4.14,4.14,4.12,4.13,266200.0,2.4725,2.4725,2.4606,2.4666,266200.0
2009-07-15 10:45:00,4.12,4.13,4.12,4.12,101300.0,2.4606,2.4666,2.4606,2.4606,101300.0
2009-07-15 10:50:00,4.13,4.13,4.11,4.11,365100.0,2.4666,2.4666,2.4546,2.4546,365100.0
2009-07-15 10:55:00,4.11,4.12,4.11,4.12,149000.0,2.4546,2.4606,2.4546,2.4606,149000.0
2009-07-15 11:00:00,4.12,4.12,4.11,4.11,88800.0,2.4606,2.4606,2.4546,2.4546,88800.0
2009-07-15 11:05:00,4.12,4.12,4.11,4.11,84400.0,2.4606,2.4606,2.4546,2.4546,84400.0
2009-07-15 11:10:00,4.12,4.12,4.1,4.1,240400.0,2.4606,2.4606,2.4487,2.4487,240400.0
2009-07-15 11:15:00,4.11,4.13,4.09,4.11,728300.0,2.4546,2.4666,2.4427,2.4546,728300.0
2009-07-15 11:20:00,4.11,4.13,4.11,4.12,335200.0,2.4546,2.4666,2.4546,2.4606,335200.0
2009-07-15 11:25:00,4.11,4.12,4.11,4.11,104500.0,2.4546,2.4606,2.4546,2.4546,104500.0
2009-07-15 11:30:00,4.11,4.13,4.11,4.11,136200.0,2.4546,2.4666,2.4546,2.4546,136200.0
2009-07-15 11:35:00,4.11,4.12,4.11,4.11,62600.0,2.4546,2.4606,2.4546,2.4546,62600.0
2009-07-15 11:40:00,4.12,4.12,4.09,4.09,349500.0,2.4606,2.4606,2.4427,2.4427,349500.0
2009-07-15 11:45:00,4.09,4.11,4.09,4.1,152400.0,2.4427,2.4546,2.4427,2.4487,152400.0
2009-07-15 11:50:00,4.11,4.11,4.1,4.11,110400.0,2.4546,2.4546,2.4487,2.4546,110400.0
2009-07-15 11:55:00,4.11,4.11,4.1,4.1,66700.0,2.4546,2.4546,2.4487,2.4487,66700.0
2009-07-15 12:00:00,4.1,4.11,4.09,4.1,404300.0,2.4487,2.4546,2.4427,2.4487,404300.0
2009-07-15 12:05:00,4.1,4.1,4.09,4.09,36400.0,2.4487,2.4487,2.4427,2.4427,36400.0
2009-07-15 12:10:00,4.09,4.1,4.08,4.1,404900.0,2.4427,2.4487,2.4367,2.4487,404900.0
2009-07-15 12:15:00,4.11,4.11,4.1,4.11,135200.0,2.4546,2.4546,2.4487,2.4546,135200.0
2009-07-15 12:20:00,4.1,4.11,4.1,4.1,117700.0,2.4487,2.4546,2.4487,2.4487,117700.0
2009-07-15 12:25:00,4.11,4.11,4.1,4.11,101300.0,2.4546,2.4546,2.4487,2.4546,101300.0
2009-07-15 12:30:00,4.1,4.11,4.1,4.11,193100.0,2.4487,2.4546,2.4487,2.4546,193100.0
2009-07-15 12:35:00,4.1,4.11,4.09,4.1,122100.0,2.4487,2.4546,2.4427,2.4487,122100.0
2009-07-15 12:40:00,4.09,4.1,4.09,4.1,102500.0,2.4427,2.4487,2.4427,2.4487,102500.0
2009-07-15 12:45:00,4.1,4.1,4.08,4.09,298600.0,2.4487,2.4487,2.4367,2.4427,298600.0
2009-07-15 12:50:00,4.1,4.11,4.09,4.11,140700.0,2.4487,2.4546,2.4427,2.4546,140700.0
2009-07-15 12:55:00,4.11,4.11,4.1,4.11,53600.0,2.4546,2.4546,2.4487,2.4546,53600.0
2009-07-15 13:00:00,4.1,4.11,4.1,4.11,81600.0,2.4487,2.4546,2.4487,2.4546,81600.0
2009-07-15 13:05:00,4.11,4.11,4.1,4.1,117700.0,2.4546,2.4546,2.4487,2.4487,117700.0
2009-07-15 13:10:00,4.11,4.11,4.09,4.09,216900.0,2.4546,2.4546,2.4427,2.4427,216900.0
2009-07-15 13:15:00,4.09,4.11,4.09,4.11,249700.0,2.4427,2.4546,2.4427,2.4546,249700.0
2009-07-15 13:20:00,4.11,4.11,4.1,4.11,498300.0,2.4546,2.4546,2.4487,2.4546,498300.0
2009-07-15 13:25:00,4.11,4.11,4.1,4.11,62400.0,2.4546,2.4546,2.4487,2.4546,62400.0
2009-07-15 13:30:00,4.1,4.12,4.1,4.11,159200.0,2.4487,2.4606,2.4487,2.4546,159200.0
2009-07-15 13:35:00,4.11,4.12,4.11,4.12,214900.0,2.4546,2.4606,2.4546,2.4606,214900.0
2009-07-15 13:40:00,4.12,4.12,4.11,4.12,97300.0,2.4606,2.4606,2.4546,2.4606,97300.0
2009-07-15 13:45:00,4.12,4.13,4.11,4.13,246900.0,2.4606,2.4666,2.4546,2.4666,246900.0
2009-07-15 13:50:00,4.12,4.14,4.12,4.13,206600.0,2.4606,2.4725,2.4606,2.4666,206600.0
2009-07-15 13:55:00,4.14,4.14,4.12,4.14,303700.0,2.4725,2.4725,2.4606,2.4725,303700.0
2009-07-15 14:00:00,4.13,4.14,4.13,4.13,121300.0,2.4666,2.4725,2.4666,2.4666,121300.0
2009-07-15 14:05:00,4.14,4.14,4.13,4.13,332400.0,2.4725,2.4725,2.4666,2.4666,332400.0
2009-07-15 14:10:00,4.13,4.14,4.13,4.14,133000.0,2.4666,2.4725,2.4666,2.4725,133000.0
2009-07-15 14:15:00,4.14,4.14,4.13,4.14,52500.0,2.4725,2.4725,2.4666,2.4725,52500.0
2009-07-15 14:20:00,4.14,4.15,4.13,4.15,487100.0,2.4725,2.4785,2.4666,2.4785,487100.0
2009-07-15 14:25:00,4.15,4.17,4.14,4.17,352100.0,2.4785,2.4905,2.4725,2.4905,352100.0
2009-07-15 14:30:00,4.17,4.19,4.17,4.18,343900.0,2.4905,2.5024,2.4905,2.4964,343900.0
2009-07-15 14:35:00,4.17,4.18,4.16,4.17,279200.0,2.4905,2.4964,2.4845,2.4905,279200.0
2009-07-15 14:40:00,4.16,4.17,4.16,4.16,152700.0,2.4845,2.4905,2.4845,2.4845,152700.0
2009-07-15 14:45:00,4.17,4.19,4.16,4.18,460800.0,2.4905,2.5024,2.4845,2.4964,460800.0
2009-07-15 14:50:00,4.19,4.19,4.18,4.18,155900.0,2.5024,2.5024,2.4964,2.4964,155900.0
2009-07-15 14:55:00,4.18,4.2,4.18,4.2,471100.0,2.4964,2.5084,2.4964,2.5084,471100.0
2009-07-15 15:00:00,4.2,4.21,4.17,4.18,516400.0,2.5084,2.5144,2.4905,2.4964,516400.0
2009-07-15 15:05:00,4.18,4.19,4.18,4.19,146800.0,2.4964,2.5024,2.4964,2.5024,146800.0
2009-07-15 15:10:00,4.19,4.19,4.18,4.19,111500.0,2.5024,2.5024,2.4964,2.5024,111500.0
2009-07-15 15:15:00,4.18,4.19,4.17,4.17,193100.0,2.4964,2.5024,2.4905,2.4905,193100.0
2009-07-15 15:20:00,4.17,4.18,4.17,4.18,91200.0,2.4905,2.4964,2.4905,2.4964,91200.0
2009-07-15 15:25:00,4.17,4.18,4.13,4.15,725600.0,2.4905,2.4964,2.4666,2.4785,725600.0
2009-07-15 15:30:00,4.15,4.15,4.11,4.13,1225000.0,2.4785,2.4785,2.4546,2.4666,1225000.0
2009-07-15 15:35:00,4.13,4.15,4.12,4.15,317100.0,2.4666,2.4785,2.4606,2.4785,317100.0
2009-07-15 15:40:00,4.15,4.17,4.14,4.15,547900.0,2.4785,2.4905,2.4725,2.4785,547900.0
2009-07-15 15:45:00,4.15,4.16,4.13,4.14,559500.0,2.4785,2.4845,2.4666,2.4725,559500.0
2009-07-15 15:50:00,4.14,4.18,4.14,4.17,1207600.0,2.4725,2.4964,2.4725,2.4905,1207600.0
2009-07-15 15:55:00,4.18,4.2,4.12,4.16,2493100.0,2.4964,2.5084,2.4606,2.4845,2493100.0
2009-07-16 09:30:00,4.12,4.15,4.07,4.1,681500.0,2.4606,2.4785,2.4307,2.4487,681500.0
2009-07-16 09:35:00,4.11,4.11,4.03,4.1,820700.0,2.4546,2.4546,2.4069,2.4487,820700.0
2009-07-16 09:40:00,4.1,4.11,4.1,4.11,218100.0,2.4487,2.4546,2.4487,2.4546,218100.0
2009-07-16 09:45:00,4.1,4.11,4.1,4.11,178700.0,2.4487,2.4546,2.4487,2.4546,178700.0
2009-07-16 09:50:00,4.11,4.13,4.1,4.13,376600.0,2.4546,2.4666,2.4487,2.4666,376600.0
2009-07-16 09:55:00,4.13,4.13,4.11,4.11,183300.0,2.4666,2.4666,2.4546,2.4546,183300.0
2009-07-16 10:00:00,4.12,4.12,4.07,4.07,406100.0,2.4606,2.4606,2.4307,2.4307,406100.0
2009-07-16 10:05:00,4.08,4.08,4.03,4.05,701100.0,2.4367,2.4367,2.4069,2.4188,701100.0
2009-07-16 10:10:00,4.05,4.07,4.04,4.06,788700.0,2.4188,2.4307,2.4128,2.4248,788700.0
2009-07-16 10:15:00,4.06,4.06,4.04,4.04,347300.0,2.4248,2.4248,2.4128,2.4128,347300.0
2009-07-16 10:20:00,4.04,4.05,4.03,4.05,683100.0,2.4128,2.4188,2.4069,2.4188,683100.0
2009-07-16 10:25:00,4.05,4.06,4.04,4.05,220600.0,2.4188,2.4248,2.4128,2.4188,220600.0
2009-07-16 10:30:00,4.05,4.06,4.03,4.03,506500.0,2.4188,2.4248,2.4069,2.4069,506500.0
2009-07-16 10:35:00,4.03,4.04,4.03,4.04,127200.0,2.4069,2.4128,2.4069,2.4128,127200.0
2009-07-16 10:40:00,4.03,4.05,4.03,4.05,216300.0,2.4069,2.4188,2.4069,2.4188,216300.0
2009-07-16 10:45:00,4.05,4.06,4.05,4.05,126100.0,2.4188,2.4248,2.4188,2.4188,126100.0
2009-07-16 10:50:00,4.05,4.06,4.05,4.05,125800.0,2.4188,2.4248,2.4188,2.4188,125800.0
2009-07-16 10:55:00,4.06,4.06,4.05,4.05,105700.0,2.4248,2.4248,2.4188,2.4188,105700.0
2009-07-16 11:00:00,4.05,4.05,4.04,4.04,76400.0,2.4188,2.4188,2.4128,2.4128,76400.0
2009-07-16 11:05:00,4.05,4.05,4.04,4.04,168000.0,2.4188,2.4188,2.4128,2.4128,168000.0
2009-07-16 11:10:00,4.04,4.05,4.04,4.04,98100.0,2.4128,2.4188,2.4128,2.4128,98100.0
2009-07-16 11:15:00,4.04,4.05,4.03,4.03,151200.0,2.4128,2.4188,2.4069,2.4069,151200.0
2009-07-16 11:20:00,4.03,4.04,4.02,4.02,263100.0,2.4069,2.4128,2.4009,2.4009,263100.0
2009-07-16 11:25:00,4.03,4.03,4.02,4.02,86000.0,2.4069,2.4069,2.4009,2.4009,86000.0
2009-07-16 11:30:00,4.03,4.03,4.02,4.02,85200.0,2.4069,2.4069,2.4009,2.4009,85200.0
2009-07-16 11:35:00,4.02,4.03,4.02,4.02,72100.0,2.4009,2.4069,2.4009,2.4009,72100.0
2009-07-16 11:40:00,4.02,4.03,4.02,4.03,79500.0,2.4009,2.4069,2.4009,2.4069,79500.0
2009-07-16 11:45:00,4.03,4.03,4.02,4.03,56100.0,2.4069,2.4069,2.4009,2.4069,56100.0
2009-07-16 11:50:00,4.02,4.03,4.02,4.03,72700.0,2.4009,2.4069,2.4009,2.4069,72700.0
2009-07-16 11:55:00,4.03,4.05,4.02,4.05,158300.0,2.4069,2.4188,2.4009,2.4188,158300.0
2009-07-16 12:00:00,4.05,4.05,4.04,4.05,45900.0,2.4188,2.4188,2.4128,2.4188,45900.0
2009-07-16 12:05:00,4.05,4.05,4.04,4.04,39000.0,2.4188,2.4188,2.4128,2.4128,39000.0
2009-07-16 12:10:00,4.05,4.05,4.04,4.05,188700.0,2.4188,2.4188,2.4128,2.4188,188700.0
2009-07-16 12:15:00,4.05,4.05,4.04,4.05,155800.0,2.4188,2.4188,2.4128,2.4188,155800.0
2009-07-16 12:20:00,4.05,4.05,4.03,4.03,212800.0,2.4188,2.4188,2.4069,2.4069,212800.0
2009-07-16 12:25:00,4.04,4.04,4.03,4.04,51100.0,2.4128,2.4128,2.4069,2.4128,51100.0
2009-07-16 12:30:00,4.04,4.04,4.03,4.04,129100.0,2.4128,2.4128,2.4069,2.4128,129100.0
2009-07-16 12:35:00,4.04,4.04,4.03,4.03,38800.0,2.4128,2.4128,2.4069,2.4069,38800.0
2009-07-16 12:40:00,4.03,4.04,4.03,4.04,42900.0,2.4069,2.4128,2.4069,2.4128,42900.0
2009-07-16 12:45:00,4.04,4.04,4.03,4.03,143600.0,2.4128,2.4128,2.4069,2.4069,143600.0
2009-07-16 12:50:00,4.03,4.04,4.03,4.04,66900.0,2.4069,2.4128,2.4069,2.4128,66900.0
2009-07-16 12:55:00,4.03,4.04,4.03,4.04,18600.0,2.4069,2.4128,2.4069,2.4128,18600.0
2009-07-16 13:00:00,4.04,4.04,4.03,4.04,53500.0,2.4128,2.4128,2.4069,2.4128,53500.0
2009-07-16 13:05:00,4.04,4.04,4.03,4.04,20500.0,2.4128,2.4128,2.4069,2.4128,20500.0
2009-07-16 13:10:00,4.04,4.04,4.03,4.04,33900.0,2.4128,2.4128,2.4069,2.4128,33900.0
2009-07-16 13:15:00,4.03,4.04,4.03,4.04,71200.0,2.4069,2.4128,2.4069,2.4128,71200.0
2009-07-16 13:20:00,4.04,4.04,4.03,4.03,23100.0,2.4128,2.4128,2.4069,2.4069,23100.0
2009-07-16 13:25:00,4.04,4.04,4.03,4.04,46900.0,2.4128,2.4128,2.4069,2.4128,46900.0
2009-07-16 13:30:00,4.04,4.04,4.03,4.04,31700.0,2.4128,2.4128,2.4069,2.4128,31700.0
2009-07-16 13:35:00,4.04,4.04,4.03,4.04,117100.0,2.4128,2.4128,2.4069,2.4128,117100.0
2009-07-16 13:40:00,4.04,4.04,4.03,4.04,63600.0,2.4128,2.4128,2.4069,2.4128,63600.0
2009-07-16 13:45:00,4.04,4.04,4.03,4.04,123600.0,2.4128,2.4128,2.4069,2.4128,123600.0
2009-07-16 13:50:00,4.04,4.06,4.04,4.06,173800.0,2.4128,2.4248,2.4128,2.4248,173800.0
2009-07-16 13:55:00,4.06,4.06,4.05,4.06,102400.0,2.4248,2.4248,2.4188,2.4248,102400.0
2009-07-16 14:00:00,4.05,4.06,4.05,4.06,36700.0,2.4188,2.4248,2.4188,2.4248,36700.0
2009-07-16 14:05:00,4.06,4.07,4.05,4.07,296500.0,2.4248,2.4307,2.4188,2.4307,296500.0
2009-07-16 14:10:00,4.07,4.08,4.06,4.08,119000.0,2.4307,2.4367,2.4248,2.4367,119000.0
2009-07-16 14:15:00,4.07,4.09,4.07,4.09,113200.0,2.4307,2.4427,2.4307,2.4427,113200.0
2009-07-16 14:20:00,4.09,4.1,4.08,4.1,252300.0,2.4427,2.4487,2.4367,2.4487,252300.0
2009-07-16 14:25:00,4.1,4.13,4.1,4.11,576900.0,2.4487,2.4666,2.4487,2.4546,576900.0
2009-07-16 14:30:00,4.11,4.12,4.1,4.1,235600.0,2.4546,2.4606,2.4487,2.4487,235600.0
2009-07-16 14:35:00,4.11,4.12,4.1,4.11,215400.0,2.4546,2.4606,2.4487,2.4546,215400.0
2009-07-16 14:40:00,4.12,4.12,4.11,4.12,86300.0,2.4606,2.4606,2.4546,2.4606,86300.0
2009-07-16 14:45:00,4.12,4.13,4.11,4.13,225000.0,2.4606,2.4666,2.4546,2.4666,225000.0
2009-07-16 14:50:00,4.13,4.13,4.12,4.13,66100.0,2.4666,2.4666,2.4606,2.4666,66100.0
2009-07-16 14:55:00,4.13,4.13,4.1,4.11,338500.0,2.4666,2.4666,2.4487,2.4546,338500.0
2009-07-16 15:00:00,4.11,4.11,4.1,4.11,154000.0,2.4546,2.4546,2.4487,2.4546,154000.0
2009-07-16 15:05:00,4.11,4.11,4.1,4.1,73100.0,2.4546,2.4546,2.4487,2.4487,73100.0
2009-07-16 15:10:00,4.11,4.11,4.1,4.11,136000.0,2.4546,2.4546,2.4487,2.4546,136000.0
2009-07-16 15:15:00,4.11,4.11,4.1,4.1,107400.0,2.4546,2.4546,2.4487,2.4487,107400.0
2009-07-16 15:20:00,4.11,4.11,4.08,4.1,528300.0,2.4546,2.4546,2.4367,2.4487,528300.0
2009-07-16 15:25:00,4.1,4.12,4.09,4.1,239900.0,2.4487,2.4606,2.4427,2.4487,239900.0
2009-07-16 15:30:00,4.11,4.11,4.1,4.1,58800.0,2.4546,2.4546,2.4487,2.4487,58800.0
2009-07-16 15:35:00,4.11,4.11,4.1,4.1,116900.0,2.4546,2.4546,2.4487,2.4487,116900.0
2009-07-16 15:40:00,4.11,4.13,4.1,4.12,428400.0,2.4546,2.4666,2.4487,2.4606,428400.0
2009-07-16 15:45:00,4.12,4.12,4.11,4.12,164200.0,2.4606,2.4606,2.4546,2.4606,164200.0
2009-07-16 15:50:00,4.11,4.13,4.09,4.09,919200.0,2.4546,2.4666,2.4427,2.4427,919200.0
2009-07-16 15:55:00,4.09,4.11,4.08,4.1,866400.0,2.4427,2.4546,2.4367,2.4487,866400.0
2009-07-17 09:30:00,4.08,4.1,4.03,4.07,1018600.0,2.4367,2.4487,2.4069,2.4307,1018600.0
2009-07-17 09:35:00,4.06,4.07,4.03,4.05,324200.0,2.4248,2.4307,2.4069,2.4188,324200.0
2009-07-17 09:40:00,4.04,4.07,4.04,4.06,274900.0,2.4128,2.4307,2.4128,2.4248,274900.0
2009-07-17 09:45:00,4.07,4.07,4.05,4.06,246500.0,2.4307,2.4307,2.4188,2.4248,246500.0
2009-07-17 09:50:00,4.06,4.06,4.04,4.06,224500.0,2.4248,2.4248,2.4128,2.4248,224500.0
2009-07-17 09:55:00,4.05,4.06,4.05,4.05,204000.0,2.4188,2.4248,2.4188,2.4188,204000.0
2009-07-17 10:00:00,4.05,4.06,4.04,4.05,115500.0,2.4188,2.4248,2.4128,2.4188,115500.0
2009-07-17 10:05:00,4.05,4.05,4.03,4.03,270300.0,2.4188,2.4188,2.4069,2.4069,270300.0
2009-07-17 10:10:00,4.03,4.05,4.03,4.05,149100.0,2.4069,2.4188,2.4069,2.4188,149100.0
2009-07-17 10:15:00,4.04,4.05,4.03,4.03,221700.0,2.4128,2.4188,2.4069,2.4069,221700.0
2009-07-17 10:20:00,4.03,4.04,4.03,4.04,336400.0,2.4069,2.4128,2.4069,2.4128,336400.0
2009-07-17 10:25:00,4.04,4.04,4.03,4.03,79700.0,2.4128,2.4128,2.4069,2.4069,79700.0
2009-07-17 10:30:00,4.03,4.04,4.03,4.04,56700.0,2.4069,2.4128,2.4069,2.4128,56700.0
2009-07-17 10:35:00,4.03,4.04,4.03,4.03,418800.0,2.4069,2.4128,2.4069,2.4069,418800.0
2009-07-17 10:40:00,4.02,4.03,4.02,4.03,140600.0,2.4009,2.4069,2.4009,2.4069,140600.0
2009-07-17 10:45:00,4.02,4.03,3.98,3.99,858700.0,2.4009,2.4069,2.377,2.383,858700.0
2009-07-17 10:50:00,3.98,3.99,3.92,3.93,662200.0,2.377,2.383,2.3412,2.3471,662200.0
2009-07-17 10:55:00,3.93,3.99,3.92,3.99,664800.0,2.3471,2.383,2.3412,2.383,664800.0
2009-07-17 11:00:00,3.98,3.99,3.96,3.98,680800.0,2.377,2.383,2.365,2.377,680800.0
2009-07-17 11:05:00,3.99,3.99,3.94,3.95,552900.0,2.383,2.383,2.3531,2.3591,552900.0
2009-07-17 11:10:00,3.96,3.96,3.93,3.96,358900.0,2.365,2.365,2.3471,2.365,358900.0
2009-07-17 11:15:00,3.95,3.96,3.91,3.92,469400.0,2.3591,2.365,2.3352,2.3412,469400.0
2009-07-17 11:20:00,3.91,3.94,3.9,3.94,560700.0,2.3352,2.3531,2.3292,2.3531,560700.0
2009-07-17 11:25:00,3.94,3.94,3.9,3.91,486500.0,2.3531,2.3531,2.3292,2.3352,486500.0
2009-07-17 11:30:00,3.91,3.91,3.9,3.91,183800.0,2.3352,2.3352,2.3292,2.3352,183800.0
2009-07-17 11:35:00,3.91,3.91,3.88,3.88,509200.0,2.3352,2.3352,2.3173,2.3173,509200.0
2009-07-17 11:40:00,3.88,3.91,3.88,3.91,283200.0,2.3173,2.3352,2.3173,2.3352,283200.0
2009-07-17 11:45:00,3.91,3.91,3.87,3.88,739700.0,2.3352,2.3352,2.3113,2.3173,739700.0
2009-07-17 11:50:00,3.87,3.88,3.86,3.87,333200.0,2.3113,2.3173,2.3053,2.3113,333200.0
2009-07-17 11:55:00,3.86,3.87,3.84,3.85,401500.0,2.3053,2.3113,2.2934,2.2994,401500.0
2009-07-17 12:00:00,3.84,3.87,3.84,3.87,400000.0,2.2934,2.3113,2.2934,2.3113,400000.0
2009-07-17 12:05:00,3.87,3.88,3.86,3.88,236100.0,2.3113,2.3173,2.3053,2.3173,236100.0
2009-07-17 12:10:00,3.88,3.89,3.87,3.89,142200.0,2.3173,2.3232,2.3113,2.3232,142200.0
2009-07-17 12:15:00,3.88,3.89,3.88,3.88,183600.0,2.3173,2.3232,2.3173,2.3173,183600.0
2009-07-17 12:20:00,3.88,3.89,3.88,3.88,169700.0,2.3173,2.3232,2.3173,2.3173,169700.0
2009-07-17 12:25:00,3.88,3.89,3.88,3.89,179000.0,2.3173,2.3232,2.3173,2.3232,179000.0
2009-07-17 12:30:00,3.88,3.89,3.88,3.89,89700.0,2.3173,2.3232,2.3173,2.3232,89700.0
2009-07-17 12:35:00,3.89,3.89,3.88,3.89,139400.0,2.3232,2.3232,2.3173,2.3232,139400.0
2009-07-17 12:40:00,3.88,3.89,3.88,3.89,115500.0,2.3173,2.3232,2.3173,2.3232,115500.0
2009-07-17 12:45:00,3.89,3.91,3.88,3.91,211800.0,2.3232,2.3352,2.3173,2.3352,211800.0
2009-07-17 12:50:00,3.91,3.91,3.88,3.88,352800.0,2.3352,2.3352,2.3173,2.3173,352800.0
2009-07-17 12:55:00,3.89,3.89,3.87,3.89,331700.0,2.3232,2.3232,2.3113,2.3232,331700.0
2009-07-17 13:00:00,3.89,3.91,3.88,3.91,186500.0,2.3232,2.3352,2.3173,2.3352,186500.0
2009-07-17 13:05:00,3.9,3.91,3.9,3.91,54800.0,2.3292,2.3352,2.3292,2.3352,54800.0
2009-07-17 13:10:00,3.91,3.91,3.9,3.91,95100.0,2.3352,2.3352,2.3292,2.3352,95100.0
2009-07-17 13:15:00,3.91,3.92,3.9,3.92,128000.0,2.3352,2.3412,2.3292,2.3412,128000.0
2009-07-17 13:20:00,3.92,3.97,3.91,3.96,426000.0,2.3412,2.371,2.3352,2.365,426000.0
2009-07-17 13:25:00,3.96,3.96,3.95,3.96,77500.0,2.365,2.365,2.3591,2.365,77500.0
2009-07-17 13:30:00,3.96,3.97,3.95,3.96,256100.0,2.365,2.371,2.3591,2.365,256100.0
2009-07-17 13:35:00,3.96,3.97,3.96,3.96,120700.0,2.365,2.371,2.365,2.365,120700.0
2009-07-17 13:40:00,3.97,3.97,3.96,3.97,60700.0,2.371,2.371,2.365,2.371,60700.0
2009-07-17 13:45:00,3.97,3.97,3.94,3.94,265400.0,2.371,2.371,2.3531,2.3531,265400.0
2009-07-17 13:50:00,3.95,3.96,3.94,3.94,191500.0,2.3591,2.365,2.3531,2.3531,191500.0
2009-07-17 13:55:00,3.93,3.95,3.92,3.94,343500.0,2.3471,2.3591,2.3412,2.3531,343500.0
2009-07-17 14:00:00,3.94,3.94,3.91,3.92,265400.0,2.3531,2.3531,2.3352,2.3412,265400.0
2009-07-17 14:05:00,3.93,3.93,3.91,3.91,110600.0,2.3471,2.3471,2.3352,2.3352,110600.0
2009-07-17 14:10:00,3.91,3.92,3.91,3.92,75500.0,2.3352,2.3412,2.3352,2.3412,75500.0
2009-07-17 14:15:00,3.91,3.92,3.91,3.92,57000.0,2.3352,2.3412,2.3352,2.3412,57000.0
2009-07-17 14:20:00,3.91,3.92,3.91,3.92,59700.0,2.3352,2.3412,2.3352,2.3412,59700.0
2009-07-17 14:25:00,3.91,3.93,3.91,3.93,195700.0,2.3352,2.3471,2.3352,2.3471,195700.0
2009-07-17 14:30:00,3.93,3.93,3.9,3.92,331100.0,2.3471,2.3471,2.3292,2.3412,331100.0
2009-07-17 14:35:00,3.92,3.92,3.9,3.91,99400.0,2.3412,2.3412,2.3292,2.3352,99400.0
2009-07-17 14:40:00,3.9,3.92,3.9,3.91,166700.0,2.3292,2.3412,2.3292,2.3352,166700.0
2009-07-17 14:45:00,3.92,3.92,3.9,3.9,168800.0,2.3412,2.3412,2.3292,2.3292,168800.0
2009-07-17 14:50:00,3.91,3.91,3.9,3.91,77700.0,2.3352,2.3352,2.3292,2.3352,77700.0
2009-07-17 14:55:00,3.9,3.91,3.89,3.91,462400.0,2.3292,2.3352,2.3232,2.3352,462400.0
2009-07-17 15:00:00,3.9,3.91,3.9,3.91,98800.0,2.3292,2.3352,2.3292,2.3352,98800.0
2009-07-17 15:05:00,3.9,3.91,3.9,3.91,45600.0,2.3292,2.3352,2.3292,2.3352,45600.0
2009-07-17 15:10:00,3.9,3.92,3.88,3.92,564400.0,2.3292,2.3412,2.3173,2.3412,564400.0
2009-07-17 15:15:00,3.91,3.92,3.91,3.92,102700.0,2.3352,2.3412,2.3352,2.3412,102700.0
2009-07-17 15:20:00,3.92,3.94,3.91,3.92,264100.0,2.3412,2.3531,2.3352,2.3412,264100.0
2009-07-17 15:25:00,3.92,3.93,3.91,3.91,91300.0,2.3412,2.3471,2.3352,2.3352,91300.0
2009-07-17 15:30:00,3.92,3.92,3.9,3.9,197700.0,2.3412,2.3412,2.3292,2.3292,197700.0
2009-07-17 15:35:00,3.91,3.91,3.9,3.9,103600.0,2.3352,2.3352,2.3292,2.3292,103600.0
2009-07-17 15:40:00,3.9,3.91,3.9,3.91,183700.0,2.3292,2.3352,2.3292,2.3352,183700.0
2009-07-17 15:45:00,3.91,3.93,3.9,3.91,470500.0,2.3352,2.3471,2.3292,2.3352,470500.0
2009-07-17 15:50:00,3.92,3.93,3.91,3.92,720000.0,2.3412,2.3471,2.3352,2.3412,720000.0
2009-07-17 15:55:00,3.92,3.93,3.89,3.93,969900.0,2.3412,2.3471,2.3232,2.3471,969900.0
2009-07-20 09:30:00,3.89,3.93,3.86,3.91,717200.0,2.3232,2.3471,2.3053,2.3352,717200.0
2009-07-20 09:35:00,3.9,3.91,3.89,3.9,350300.0,2.3292,2.3352,2.3232,2.3292,350300.0
2009-07-20 09:40:00,3.9,3.91,3.89,3.9,252200.0,2.3292,2.3352,2.3232,2.3292,252200.0
2009-07-20 09:45:00,3.89,3.9,3.83,3.83,656700.0,2.3232,2.3292,2.2874,2.2874,656700.0
2009-07-20 09:50:00,3.83,3.84,3.8,3.81,558500.0,2.2874,2.2934,2.2695,2.2755,558500.0
2009-07-20 09:55:00,3.8,3.83,3.8,3.83,366400.0,2.2695,2.2874,2.2695,2.2874,366400.0
2009-07-20 10:00:00,3.82,3.86,3.82,3.86,517300.0,2.2814,2.3053,2.2814,2.3053,517300.0
2009-07-20 10:05:00,3.85,3.87,3.83,3.83,428300.0,2.2994,2.3113,2.2874,2.2874,428300.0
2009-07-20 10:10:00,3.83,3.84,3.83,3.84,190700.0,2.2874,2.2934,2.2874,2.2934,190700.0
2009-07-20 10:15:00,3.83,3.85,3.83,3.84,215200.0,2.2874,2.2994,2.2874,2.2934,215200.0
2009-07-20 10:20:00,3.83,3.85,3.83,3.85,245300.0,2.2874,2.2994,2.2874,2.2994,245300.0
2009-07-20 10:25:00,3.85,3.87,3.84,3.87,131300.0,2.2994,2.3113,2.2934,2.3113,131300.0
2009-07-20 10:30:00,3.87,3.88,3.85,3.88,662500.0,2.3113,2.3173,2.2994,2.3173,662500.0
2009-07-20 10:35:00,3.87,3.88,3.87,3.88,629700.0,2.3113,2.3173,2.3113,2.3173,629700.0
2009-07-20 10:40:00,3.87,3.88,3.86,3.88,256900.0,2.3113,2.3173,2.3053,2.3173,256900.0
2009-07-20 10:45:00,3.88,3.88,3.85,3.86,134500.0,2.3173,2.3173,2.2994,2.3053,134500.0
2009-07-20 10:50:00,3.85,3.86,3.83,3.84,172000.0,2.2994,2.3053,2.2874,2.2934,172000.0
2009-07-20 10:55:00,3.83,3.84,3.83,3.84,109900.0,2.2874,2.2934,2.2874,2.2934,109900.0
2009-07-20 11:00:00,3.83,3.87,3.83,3.87,229800.0,2.2874,2.3113,2.2874,2.3113,229800.0
2009-07-20 11:05:00,3.86,3.87,3.85,3.85,150400.0,2.3053,2.3113,2.2994,2.2994,150400.0
2009-07-20 11:10:00,3.85,3.87,3.85,3.87,105200.0,2.2994,2.3113,2.2994,2.3113,105200.0
2009-07-20 11:15:00,3.87,3.88,3.86,3.87,94000.0,2.3113,2.3173,2.3053,2.3113,94000.0
2009-07-20 11:20:00,3.87,3.88,3.87,3.88,78300.0,2.3113,2.3173,2.3113,2.3173,78300.0
2009-07-20 11:25:00,3.87,3.88,3.85,3.87,201700.0,2.3113,2.3173,2.2994,2.3113,201700.0
2009-07-20 11:30:00,3.87,3.88,3.86,3.88,88600.0,2.3113,2.3173,2.3053,2.3173,88600.0
2009-07-20 11:35:00,3.87,3.88,3.87,3.88,77300.0,2.3113,2.3173,2.3113,2.3173,77300.0
2009-07-20 11:40:00,3.87,3.88,3.86,3.88,230500.0,2.3113,2.3173,2.3053,2.3173,230500.0
2009-07-20 11:45:00,3.87,3.88,3.87,3.88,74400.0,2.3113,2.3173,2.3113,2.3173,74400.0
2009-07-20 11:50:00,3.87,3.88,3.85,3.86,371700.0,2.3113,2.3173,2.2994,2.3053,371700.0
2009-07-20 11:55:00,3.85,3.86,3.84,3.85,652400.0,2.2994,2.3053,2.2934,2.2994,652400.0
2009-07-20 12:00:00,3.86,3.86,3.83,3.85,246200.0,2.3053,2.3053,2.2874,2.2994,246200.0
2009-07-20 12:05:00,3.84,3.86,3.84,3.85,194500.0,2.2934,2.3053,2.2934,2.2994,194500.0
2009-07-20 12:10:00,3.85,3.86,3.84,3.85,36900.0,2.2994,2.3053,2.2934,2.2994,36900.0
2009-07-20 12:15:00,3.84,3.85,3.84,3.85,62100.0,2.2934,2.2994,2.2934,2.2994,62100.0
2009-07-20 12:20:00,3.84,3.85,3.84,3.85,48500.0,2.2934,2.2994,2.2934,2.2994,48500.0
2009-07-20 12:25:00,3.85,3.85,3.84,3.85,30000.0,2.2994,2.2994,2.2934,2.2994,30000.0
2009-07-20 12:30:00,3.84,3.85,3.84,3.84,33300.0,2.2934,2.2994,2.2934,2.2934,33300.0
2009-07-20 12:35:00,3.84,3.85,3.84,3.84,25700.0,2.2934,2.2994,2.2934,2.2934,25700.0
2009-07-20 12:40:00,3.84,3.85,3.84,3.84,27200.0,2.2934,2.2994,2.2934,2.2934,27200.0
2009-07-20 12:45:00,3.85,3.85,3.84,3.84,72900.0,2.2994,2.2994,2.2934,2.2934,72900.0
2009-07-20 12:50:00,3.84,3.85,3.83,3.84,286000.0,2.2934,2.2994,2.2874,2.2934,286000.0
2009-07-20 12:55:00,3.83,3.84,3.83,3.84,118400.0,2.2874,2.2934,2.2874,2.2934,118400.0
2009-07-20 13:00:00,3.83,3.84,3.82,3.82,295600.0,2.2874,2.2934,2.2814,2.2814,295600.0
2009-07-20 13:05:00,3.83,3.84,3.82,3.84,152100.0,2.2874,2.2934,2.2814,2.2934,152100.0
2009-07-20 13:10:00,3.84,3.85,3.84,3.85,166500.0,2.2934,2.2994,2.2934,2.2994,166500.0
2009-07-20 13:15:00,3.85,3.85,3.84,3.85,84500.0,2.2994,2.2994,2.2934,2.2994,84500.0
2009-07-20 13:20:00,3.84,3.85,3.82,3.82,216700.0,2.2934,2.2994,2.2814,2.2814,216700.0
2009-07-20 13:25:00,3.82,3.83,3.82,3.83,51800.0,2.2814,2.2874,2.2814,2.2874,51800.0
2009-07-20 13:30:00,3.83,3.83,3.82,3.83,48400.0,2.2874,2.2874,2.2814,2.2874,48400.0
2009-07-20 13:35:00,3.82,3.84,3.82,3.84,102800.0,2.2814,2.2934,2.2814,2.2934,102800.0
2009-07-20 13:40:00,3.84,3.84,3.83,3.84,92100.0,2.2934,2.2934,2.2874,2.2934,92100.0
2009-07-20 13:45:00,3.83,3.84,3.83,3.83,100900.0,2.2874,2.2934,2.2874,2.2874,100900.0
2009-07-20 13:50:00,3.83,3.84,3.83,3.83,63300.0,2.2874,2.2934,2.2874,2.2874,63300.0
2009-07-20 13:55:00,3.84,3.86,3.84,3.85,225900.0,2.2934,2.3053,2.2934,2.2994,225900.0
2009-07-20 14:00:00,3.86,3.86,3.85,3.86,53700.0,2.3053,2.3053,2.2994,2.3053,53700.0
2009-07-20 14:05:00,3.85,3.87,3.85,3.87,82500.0,2.2994,2.3113,2.2994,2.3113,82500.0
2009-07-20 14:10:00,3.87,3.87,3.86,3.87,62600.0,2.3113,2.3113,2.3053,2.3113,62600.0
2009-07-20 14:15:00,3.87,3.88,3.86,3.87,112000.0,2.3113,2.3173,2.3053,2.3113,112000.0
2009-07-20 14:20:00,3.88,3.88,3.86,3.87,125600.0,2.3173,2.3173,2.3053,2.3113,125600.0
2009-07-20 14:25:00,3.86,3.87,3.86,3.87,21500.0,2.3053,2.3113,2.3053,2.3113,21500.0
2009-07-20 14:30:00,3.86,3.88,3.86,3.88,113500.0,2.3053,2.3173,2.3053,2.3173,113500.0
2009-07-20 14:35:00,3.87,3.88,3.86,3.86,204200.0,2.3113,2.3173,2.3053,2.3053,204200.0
2009-07-20 14:40:00,3.86,3.87,3.85,3.86,192900.0,2.3053,2.3113,2.2994,2.3053,192900.0
2009-07-20 14:45:00,3.85,3.86,3.85,3.85,20400.0,2.2994,2.3053,2.2994,2.2994,20400.0
2009-07-20 14:50:00,3.85,3.86,3.85,3.86,43500.0,2.2994,2.3053,2.2994,2.3053,43500.0
2009-07-20 14:55:00,3.85,3.86,3.85,3.86,36600.0,2.2994,2.3053,2.2994,2.3053,36600.0
2009-07-20 15:00:00,3.85,3.88,3.85,3.88,210100.0,2.2994,2.3173,2.2994,2.3173,210100.0
2009-07-20 15:05:00,3.88,3.88,3.86,3.88,343100.0,2.3173,2.3173,2.3053,2.3173,343100.0
2009-07-20 15:10:00,3.88,3.89,3.87,3.88,218500.0,2.3173,2.3232,2.3113,2.3173,218500.0
2009-07-20 15:15:00,3.88,3.89,3.88,3.89,78000.0,2.3173,2.3232,2.3173,2.3232,78000.0
2009-07-20 15:20:00,3.89,3.89,3.88,3.89,78200.0,2.3232,2.3232,2.3173,2.3232,78200.0
2009-07-20 15:25:00,3.88,3.89,3.88,3.89,109600.0,2.3173,2.3232,2.3173,2.3232,109600.0
2009-07-20 15:30:00,3.89,3.89,3.86,3.86,276100.0,2.3232,2.3232,2.3053,2.3053,276100.0
2009-07-20 15:35:00,3.86,3.87,3.86,3.87,82200.0,2.3053,2.3113,2.3053,2.3113,82200.0
2009-07-20 15:40:00,3.86,3.89,3.86,3.87,243800.0,2.3053,2.3232,2.3053,2.3113,243800.0
2009-07-20 15:45:00,3.87,3.88,3.87,3.87,212600.0,2.3113,2.3173,2.3113,2.3113,212600.0
2009-07-20 15:50:00,3.87,3.9,3.87,3.9,479400.0,2.3113,2.3292,2.3113,2.3292,479400.0
2009-07-20 15:55:00,3.9,3.9,3.87,3.88,664200.0,2.3292,2.3292,2.3113,2.3173,664200.0
2009-07-21 09:30:00,3.79,3.81,3.71,3.76,1803500.0,2.2635,2.2755,2.2157,2.2456,1803500.0
2009-07-21 09:35:00,3.74,3.77,3.72,3.73,642600.0,2.2337,2.2516,2.2217,2.2277,642600.0
2009-07-21 09:40:00,3.73,3.74,3.71,3.72,735000.0,2.2277,2.2337,2.2157,2.2217,735000.0
2009-07-21 09:45:00,3.72,3.73,3.71,3.72,473800.0,2.2217,2.2277,2.2157,2.2217,473800.0
2009-07-21 09:50:00,3.72,3.73,3.68,3.68,1284200.0,2.2217,2.2277,2.1978,2.1978,1284200.0
2009-07-21 09:55:00,3.69,3.73,3.68,3.7,482600.0,2.2038,2.2277,2.1978,2.2098,482600.0
2009-07-21 10:00:00,3.71,3.71,3.69,3.69,370100.0,2.2157,2.2157,2.2038,2.2038,370100.0
2009-07-21 10:05:00,3.7,3.7,3.66,3.66,540700.0,2.2098,2.2098,2.1859,2.1859,540700.0
2009-07-21 10:10:00,3.66,3.68,3.65,3.68,584200.0,2.1859,2.1978,2.1799,2.1978,584200.0
2009-07-21 10:15:00,3.68,3.73,3.67,3.71,1029900.0,2.1978,2.2277,2.1918,2.2157,1029900.0
2009-07-21 10:20:00,3.71,3.72,3.7,3.71,223300.0,2.2157,2.2217,2.2098,2.2157,223300.0
2009-07-21 10:25:00,3.71,3.72,3.69,3.7,314600.0,2.2157,2.2217,2.2038,2.2098,314600.0
2009-07-21 10:30:00,3.7,3.73,3.7,3.73,383600.0,2.2098,2.2277,2.2098,2.2277,383600.0
2009-07-21 10:35:00,3.73,3.75,3.71,3.75,513700.0,2.2277,2.2396,2.2157,2.2396,513700.0
2009-07-21 10:40:00,3.75,3.75,3.73,3.73,256600.0,2.2396,2.2396,2.2277,2.2277,256600.0
2009-07-21 10:45:00,3.73,3.74,3.73,3.73,60500.0,2.2277,2.2337,2.2277,2.2277,60500.0
2009-07-21 10:50:00,3.73,3.73,3.71,3.72,186200.0,2.2277,2.2277,2.2157,2.2217,186200.0
2009-07-21 10:55:00,3.72,3.73,3.71,3.72,157000.0,2.2217,2.2277,2.2157,2.2217,157000.0
2009-07-21 11:00:00,3.73,3.73,3.7,3.7,183900.0,2.2277,2.2277,2.2098,2.2098,183900.0
2009-07-21 11:05:00,3.7,3.73,3.69,3.73,286000.0,2.2098,2.2277,2.2038,2.2277,286000.0
2009-07-21 11:10:00,3.73,3.73,3.69,3.71,242300.0,2.2277,2.2277,2.2038,2.2157,242300.0
2009-07-21 11:15:00,3.72,3.73,3.71,3.72,113200.0,2.2217,2.2277,2.2157,2.2217,113200.0
2009-07-21 11:20:00,3.73,3.73,3.71,3.71,186200.0,2.2277,2.2277,2.2157,2.2157,186200.0
2009-07-21 11:25:00,3.71,3.73,3.71,3.73,83400.0,2.2157,2.2277,2.2157,2.2277,83400.0
2009-07-21 11:30:00,3.72,3.73,3.71,3.72,147300.0,2.2217,2.2277,2.2157,2.2217,147300.0
2009-07-21 11:35:00,3.73,3.73,3.72,3.73,127700.0,2.2277,2.2277,2.2217,2.2277,127700.0
2009-07-21 11:40:00,3.72,3.73,3.71,3.71,120700.0,2.2217,2.2277,2.2157,2.2157,120700.0
2009-07-21 11:45:00,3.71,3.72,3.7,3.71,195700.0,2.2157,2.2217,2.2098,2.2157,195700.0
2009-07-21 11:50:00,3.71,3.72,3.7,3.72,52700.0,2.2157,2.2217,2.2098,2.2217,52700.0
2009-07-21 11:55:00,3.71,3.72,3.69,3.7,543900.0,2.2157,2.2217,2.2038,2.2098,543900.0
2009-07-21 12:00:00,3.7,3.72,3.7,3.71,148500.0,2.2098,2.2217,2.2098,2.2157,148500.0
2009-07-21 12:05:00,3.71,3.72,3.71,3.71,98100.0,2.2157,2.2217,2.2157,2.2157,98100.0
2009-07-21 12:10:00,3.71,3.72,3.71,3.72,104500.0,2.2157,2.2217,2.2157,2.2217,104500.0
2009-07-21 12:15:00,3.72,3.72,3.7,3.7,122200.0,2.2217,2.2217,2.2098,2.2098,122200.0
2009-07-21 12:20:00,3.7,3.71,3.68,3.68,185300.0,2.2098,2.2157,2.1978,2.1978,185300.0
2009-07-21 12:25:00,3.68,3.69,3.68,3.68,50900.0,2.1978,2.2038,2.1978,2.1978,50900.0
2009-07-21 12:30:00,3.69,3.69,3.68,3.68,73100.0,2.2038,2.2038,2.1978,2.1978,73100.0
2009-07-21 12:35:00,3.69,3.7,3.68,3.7,214800.0,2.2038,2.2098,2.1978,2.2098,214800.0
2009-07-21 12:40:00,3.7,3.7,3.67,3.67,508000.0,2.2098,2.2098,2.1918,2.1918,508000.0
2009-07-21 12:45:00,3.67,3.68,3.66,3.68,314500.0,2.1918,2.1978,2.1859,2.1978,314500.0
2009-07-21 12:50:00,3.68,3.68,3.65,3.65,267900.0,2.1978,2.1978,2.1799,2.1799,267900.0
2009-07-21 12:55:00,3.65,3.67,3.64,3.67,452300.0,2.1799,2.1918,2.1739,2.1918,452300.0
2009-07-21 13:00:00,3.67,3.67,3.65,3.65,280200.0,2.1918,2.1918,2.1799,2.1799,280200.0
2009-07-21 13:05:00,3.65,3.66,3.64,3.65,108700.0,2.1799,2.1859,2.1739,2.1799,108700.0
2009-07-21 13:10:00,3.65,3.65,3.64,3.65,82500.0,2.1799,2.1799,2.1739,2.1799,82500.0
2009-07-21 13:15:00,3.65,3.67,3.64,3.67,173000.0,2.1799,2.1918,2.1739,2.1918,173000.0
2009-07-21 13:20:00,3.67,3.68,3.66,3.68,272900.0,2.1918,2.1978,2.1859,2.1978,272900.0
2009-07-21 13:25:00,3.68,3.69,3.67,3.69,89500.0,2.1978,2.2038,2.1918,2.2038,89500.0
2009-07-21 13:30:00,3.68,3.7,3.68,3.7,261500.0,2.1978,2.2098,2.1978,2.2098,261500.0
2009-07-21 13:35:00,3.69,3.7,3.69,3.7,69300.0,2.2038,2.2098,2.2038,2.2098,69300.0
2009-07-21 13:40:00,3.7,3.7,3.68,3.69,288200.0,2.2098,2.2098,2.1978,2.2038,288200.0
2009-07-21 13:45:00,3.69,3.7,3.68,3.7,123000.0,2.2038,2.2098,2.1978,2.2098,123000.0
2009-07-21 13:50:00,3.7,3.7,3.66,3.66,377800.0,2.2098,2.2098,2.1859,2.1859,377800.0
2009-07-21 13:55:00,3.67,3.67,3.66,3.66,81400.0,2.1918,2.1918,2.1859,2.1859,81400.0
2009-07-21 14:00:00,3.67,3.68,3.66,3.68,106300.0,2.1918,2.1978,2.1859,2.1978,106300.0
2009-07-21 14:05:00,3.68,3.69,3.67,3.69,143000.0,2.1978,2.2038,2.1918,2.2038,143000.0
2009-07-21 14:10:00,3.69,3.69,3.67,3.68,220900.0,2.2038,2.2038,2.1918,2.1978,220900.0
2009-07-21 14:15:00,3.68,3.68,3.66,3.67,89800.0,2.1978,2.1978,2.1859,2.1918,89800.0
2009-07-21 14:20:00,3.67,3.67,3.66,3.67,87200.0,2.1918,2.1918,2.1859,2.1918,87200.0
2009-07-21 14:25:00,3.67,3.67,3.66,3.67,77600.0,2.1918,2.1918,2.1859,2.1918,77600.0
2009-07-21 14:30:00,3.67,3.67,3.66,3.67,135200.0,2.1918,2.1918,2.1859,2.1918,135200.0
2009-07-21 14:35:00,3.67,3.71,3.66,3.68,533600.0,2.1918,2.2157,2.1859,2.1978,533600.0
2009-07-21 14:40:00,3.69,3.69,3.66,3.67,193700.0,2.2038,2.2038,2.1859,2.1918,193700.0
2009-07-21 14:45:00,3.68,3.68,3.67,3.68,70400.0,2.1978,2.1978,2.1918,2.1978,70400.0
2009-07-21 14:50:00,3.68,3.69,3.67,3.68,113000.0,2.1978,2.2038,2.1918,2.1978,113000.0
2009-07-21 14:55:00,3.68,3.7,3.68,3.7,102500.0,2.1978,2.2098,2.1978,2.2098,102500.0
2009-07-21 15:00:00,3.7,3.7,3.69,3.69,108800.0,2.2098,2.2098,2.2038,2.2038,108800.0
2009-07-21 15:05:00,3.7,3.7,3.69,3.69,74600.0,2.2098,2.2098,2.2038,2.2038,74600.0
2009-07-21 15:10:00,3.7,3.7,3.69,3.7,60300.0,2.2098,2.2098,2.2038,2.2098,60300.0
2009-07-21 15:15:00,3.69,3.7,3.69,3.7,53200.0,2.2038,2.2098,2.2038,2.2098,53200.0
2009-07-21 15:20:00,3.7,3.7,3.69,3.7,71200.0,2.2098,2.2098,2.2038,2.2098,71200.0
2009-07-21 15:25:00,3.69,3.7,3.69,3.7,108800.0,2.2038,2.2098,2.2038,2.2098,108800.0
2009-07-21 15:30:00,3.69,3.7,3.69,3.69,329300.0,2.2038,2.2098,2.2038,2.2038,329300.0
2009-07-21 15:35:00,3.7,3.72,3.69,3.71,307800.0,2.2098,2.2217,2.2038,2.2157,307800.0
2009-07-21 15:40:00,3.71,3.76,3.71,3.72,805200.0,2.2157,2.2456,2.2157,2.2217,805200.0
2009-07-21 15:45:00,3.72,3.72,3.69,3.69,715100.0,2.2217,2.2217,2.2038,2.2038,715100.0
2009-07-21 15:50:00,3.69,3.72,3.68,3.72,609300.0,2.2038,2.2217,2.1978,2.2217,609300.0
2009-07-21 15:55:00,3.72,3.73,3.7,3.72,709200.0,2.2217,2.2277,2.2098,2.2217,709200.0
2009-07-22 09:30:00,3.64,3.66,3.58,3.63,1032600.0,2.1739,2.1859,2.1381,2.168,1032600.0
2009-07-22 09:35:00,3.63,3.64,3.59,3.63,487400.0,2.168,2.1739,2.1441,2.168,487400.0
2009-07-22 09:40:00,3.64,3.64,3.63,3.64,439100.0,2.1739,2.1739,2.168,2.1739,439100.0
2009-07-22 09:45:00,3.64,3.64,3.63,3.64,264000.0,2.1739,2.1739,2.168,2.1739,264000.0
2009-07-22 09:50:00,3.64,3.69,3.61,3.69,806800.0,2.1739,2.2038,2.156,2.2038,806800.0
2009-07-22 09:55:00,3.69,3.69,3.65,3.67,361000.0,2.2038,2.2038,2.1799,2.1918,361000.0
2009-07-22 10:00:00,3.67,3.67,3.64,3.65,235400.0,2.1918,2.1918,2.1739,2.1799,235400.0
2009-07-22 10:05:00,3.64,3.71,3.64,3.69,467600.0,2.1739,2.2157,2.1739,2.2038,467600.0
2009-07-22 10:10:00,3.69,3.69,3.67,3.68,141800.0,2.2038,2.2038,2.1918,2.1978,141800.0
2009-07-22 10:15:00,3.68,3.68,3.66,3.67,252600.0,2.1978,2.1978,2.1859,2.1918,252600.0
2009-07-22 10:20:00,3.67,3.68,3.65,3.68,244100.0,2.1918,2.1978,2.1799,2.1978,244100.0
2009-07-22 10:25:00,3.68,3.68,3.66,3.67,124400.0,2.1978,2.1978,2.1859,2.1918,124400.0
2009-07-22 10:30:00,3.66,3.66,3.65,3.65,124400.0,2.1859,2.1859,2.1799,2.1799,124400.0
2009-07-22 10:35:00,3.66,3.66,3.65,3.65,55000.0,2.1859,2.1859,2.1799,2.1799,55000.0
2009-07-22 10:40:00,3.65,3.67,3.65,3.67,100300.0,2.1799,2.1918,2.1799,2.1918,100300.0
2009-07-22 10:45:00,3.66,3.67,3.66,3.67,107200.0,2.1859,2.1918,2.1859,2.1918,107200.0
2009-07-22 10:50:00,3.67,3.67,3.66,3.67,99700.0,2.1918,2.1918,2.1859,2.1918,99700.0
2009-07-22 10:55:00,3.67,3.68,3.66,3.67,186600.0,2.1918,2.1978,2.1859,2.1918,186600.0
2009-07-22 11:00:00,3.68,3.7,3.67,3.7,238600.0,2.1978,2.2098,2.1918,2.2098,238600.0
2009-07-22 11:05:00,3.7,3.73,3.69,3.71,296900.0,2.2098,2.2277,2.2038,2.2157,296900.0
2009-07-22 11:10:00,3.72,3.73,3.7,3.7,445700.0,2.2217,2.2277,2.2098,2.2098,445700.0
2009-07-22 11:15:00,3.71,3.74,3.7,3.74,235300.0,2.2157,2.2337,2.2098,2.2337,235300.0
2009-07-22 11:20:00,3.74,3.74,3.71,3.73,413000.0,2.2337,2.2337,2.2157,2.2277,413000.0
2009-07-22 11:25:00,3.73,3.73,3.72,3.73,82300.0,2.2277,2.2277,2.2217,2.2277,82300.0
2009-07-22 11:30:00,3.73,3.75,3.72,3.75,302800.0,2.2277,2.2396,2.2217,2.2396,302800.0
2009-07-22 11:35:00,3.74,3.75,3.73,3.74,369700.0,2.2337,2.2396,2.2277,2.2337,369700.0
2009-07-22 11:40:00,3.74,3.78,3.74,3.77,350900.0,2.2337,2.2575,2.2337,2.2516,350900.0
2009-07-22 11:45:00,3.77,3.82,3.77,3.82,619700.0,2.2516,2.2814,2.2516,2.2814,619700.0
2009-07-22 11:50:00,3.82,3.84,3.81,3.84,603700.0,2.2814,2.2934,2.2755,2.2934,603700.0
2009-07-22 11:55:00,3.83,3.88,3.83,3.87,637300.0,2.2874,2.3173,2.2874,2.3113,637300.0
2009-07-22 12:00:00,3.88,3.93,3.87,3.93,704000.0,2.3173,2.3471,2.3113,2.3471,704000.0
2009-07-22 12:05:00,3.93,3.96,3.9,3.91,1045900.0,2.3471,2.365,2.3292,2.3352,1045900.0
2009-07-22 12:10:00,3.91,3.92,3.87,3.88,522000.0,2.3352,2.3412,2.3113,2.3173,522000.0
2009-07-22 12:15:00,3.88,3.91,3.88,3.9,357500.0,2.3173,2.3352,2.3173,2.3292,357500.0
2009-07-22 12:20:00,3.91,3.94,3.9,3.92,388700.0,2.3352,2.3531,2.3292,2.3412,388700.0
2009-07-22 12:25:00,3.92,3.97,3.91,3.93,794400.0,2.3412,2.371,2.3352,2.3471,794400.0
2009-07-22 12:30:00,3.93,3.94,3.9,3.92,282600.0,2.3471,2.3531,2.3292,2.3412,282600.0
2009-07-22 12:35:00,3.93,3.96,3.92,3.93,198500.0,2.3471,2.365,2.3412,2.3471,198500.0
2009-07-22 12:40:00,3.94,3.95,3.92,3.92,304600.0,2.3531,2.3591,2.3412,2.3412,304600.0
2009-07-22 12:45:00,3.92,3.95,3.91,3.95,270600.0,2.3412,2.3591,2.3352,2.3591,270600.0
2009-07-22 12:50:00,3.94,3.96,3.92,3.92,307300.0,2.3531,2.365,2.3412,2.3412,307300.0
2009-07-22 12:55:00,3.93,3.95,3.92,3.93,174400.0,2.3471,2.3591,2.3412,2.3471,174400.0
2009-07-22 13:00:00,3.94,3.95,3.93,3.95,169100.0,2.3531,2.3591,2.3471,2.3591,169100.0
2009-07-22 13:05:00,3.95,3.95,3.93,3.94,179200.0,2.3591,2.3591,2.3471,2.3531,179200.0
2009-07-22 13:10:00,3.94,3.94,3.93,3.93,76900.0,2.3531,2.3531,2.3471,2.3471,76900.0
2009-07-22 13:15:00,3.94,3.94,3.91,3.92,465700.0,2.3531,2.3531,2.3352,2.3412,465700.0
2009-07-22 13:20:00,3.92,3.93,3.9,3.9,271500.0,2.3412,2.3471,2.3292,2.3292,271500.0
2009-07-22 13:25:00,3.9,3.91,3.89,3.89,195700.0,2.3292,2.3352,2.3232,2.3232,195700.0
2009-07-22 13:30:00,3.89,3.9,3.88,3.89,304800.0,2.3232,2.3292,2.3173,2.3232,304800.0
2009-07-22 13:35:00,3.88,3.9,3.88,3.89,155500.0,2.3173,2.3292,2.3173,2.3232,155500.0
2009-07-22 13:40:00,3.9,3.91,3.87,3.87,214800.0,2.3292,2.3352,2.3113,2.3113,214800.0
2009-07-22 13:45:00,3.87,3.91,3.87,3.9,177200.0,2.3113,2.3352,2.3113,2.3292,177200.0
2009-07-22 13:50:00,3.91,3.91,3.9,3.9,104200.0,2.3352,2.3352,2.3292,2.3292,104200.0
2009-07-22 13:55:00,3.91,3.91,3.9,3.91,56700.0,2.3352,2.3352,2.3292,2.3352,56700.0
2009-07-22 14:00:00,3.91,3.92,3.9,3.9,147100.0,2.3352,2.3412,2.3292,2.3292,147100.0
2009-07-22 14:05:00,3.9,3.91,3.9,3.91,32500.0,2.3292,2.3352,2.3292,2.3352,32500.0
2009-07-22 14:10:00,3.91,3.91,3.9,3.91,265100.0,2.3352,2.3352,2.3292,2.3352,265100.0
2009-07-22 14:15:00,3.9,3.91,3.9,3.9,317900.0,2.3292,2.3352,2.3292,2.3292,317900.0
2009-07-22 14:20:00,3.9,3.91,3.9,3.91,53800.0,2.3292,2.3352,2.3292,2.3352,53800.0
2009-07-22 14:25:00,3.91,3.91,3.9,3.91,149900.0,2.3352,2.3352,2.3292,2.3352,149900.0
2009-07-22 14:30:00,3.91,3.91,3.9,3.91,50400.0,2.3352,2.3352,2.3292,2.3352,50400.0
2009-07-22 14:35:00,3.9,3.91,3.9,3.91,38800.0,2.3292,2.3352,2.3292,2.3352,38800.0
2009-07-22 14:40:00,3.91,3.91,3.9,3.91,73800.0,2.3352,2.3352,2.3292,2.3352,73800.0
2009-07-22 14:45:00,3.91,3.91,3.89,3.9,189500.0,2.3352,2.3352,2.3232,2.3292,189500.0
2009-07-22 14:50:00,3.9,3.91,3.88,3.91,380500.0,2.3292,2.3352,2.3173,2.3352,380500.0
2009-07-22 14:55:00,3.9,3.91,3.89,3.91,304200.0,2.3292,2.3352,2.3232,2.3352,304200.0
2009-07-22 15:00:00,3.91,3.92,3.9,3.92,237300.0,2.3352,2.3412,2.3292,2.3412,237300.0
2009-07-22 15:05:00,3.92,3.93,3.87,3.88,664000.0,2.3412,2.3471,2.3113,2.3173,664000.0
2009-07-22 15:10:00,3.88,3.88,3.84,3.87,571500.0,2.3173,2.3173,2.2934,2.3113,571500.0
2009-07-22 15:15:00,3.88,3.89,3.87,3.88,305600.0,2.3173,2.3232,2.3113,2.3173,305600.0
2009-07-22 15:20:00,3.87,3.9,3.86,3.86,319900.0,2.3113,2.3292,2.3053,2.3053,319900.0
2009-07-22 15:25:00,3.86,3.9,3.86,3.89,223200.0,2.3053,2.3292,2.3053,2.3232,223200.0
2009-07-22 15:30:00,3.89,3.93,3.88,3.91,690100.0,2.3232,2.3471,2.3173,2.3352,690100.0
2009-07-22 15:35:00,3.93,3.93,3.88,3.89,428100.0,2.3471,2.3471,2.3173,2.3232,428100.0
2009-07-22 15:40:00,3.89,3.92,3.88,3.9,1315000.0,2.3232,2.3412,2.3173,2.3292,1315000.0
2009-07-22 15:45:00,3.9,3.91,3.89,3.9,360500.0,2.3292,2.3352,2.3232,2.3292,360500.0
2009-07-22 15:50:00,3.89,3.93,3.88,3.89,809000.0,2.3232,2.3471,2.3173,2.3232,809000.0
2009-07-22 15:55:00,3.88,3.94,3.88,3.92,958700.0,2.3173,2.3531,2.3173,2.3412,958700.0
2009-07-23 09:30:00,3.77,3.79,3.66,3.71,2126200.0,2.2516,2.2635,2.1859,2.2157,2126200.0
2009-07-23 09:35:00,3.71,3.82,3.7,3.75,1424100.0,2.2157,2.2814,2.2098,2.2396,1424100.0
2009-07-23 09:40:00,3.74,3.76,3.7,3.72,1007900.0,2.2337,2.2456,2.2098,2.2217,1007900.0
2009-07-23 09:45:00,3.73,3.76,3.71,3.75,857400.0,2.2277,2.2456,2.2157,2.2396,857400.0
2009-07-23 09:50:00,3.74,3.78,3.73,3.75,794900.0,2.2337,2.2575,2.2277,2.2396,794900.0
2009-07-23 09:55:00,3.76,3.79,3.74,3.79,662100.0,2.2456,2.2635,2.2337,2.2635,662100.0
2009-07-23 10:00:00,3.79,3.79,3.72,3.74,1464500.0,2.2635,2.2635,2.2217,2.2337,1464500.0
2009-07-23 10:05:00,3.73,3.75,3.69,3.72,1188800.0,2.2277,2.2396,2.2038,2.2217,1188800.0
2009-07-23 10:10:00,3.71,3.72,3.67,3.68,1320000.0,2.2157,2.2217,2.1918,2.1978,1320000.0
2009-07-23 10:15:00,3.67,3.68,3.66,3.66,782800.0,2.1918,2.1978,2.1859,2.1859,782800.0
2009-07-23 10:20:00,3.66,3.67,3.63,3.65,1336300.0,2.1859,2.1918,2.168,2.1799,1336300.0
2009-07-23 10:25:00,3.65,3.66,3.62,3.63,1053100.0,2.1799,2.1859,2.162,2.168,1053100.0
2009-07-23 10:30:00,3.64,3.68,3.63,3.68,713900.0,2.1739,2.1978,2.168,2.1978,713900.0
2009-07-23 10:35:00,3.68,3.69,3.65,3.68,850800.0,2.1978,2.2038,2.1799,2.1978,850800.0
2009-07-23 10:40:00,3.69,3.69,3.68,3.68,497100.0,2.2038,2.2038,2.1978,2.1978,497100.0
2009-07-23 10:45:00,3.68,3.7,3.68,3.69,621100.0,2.1978,2.2098,2.1978,2.2038,621100.0
2009-07-23 10:50:00,3.7,3.74,3.69,3.74,1043800.0,2.2098,2.2337,2.2038,2.2337,1043800.0
2009-07-23 10:55:00,3.74,3.76,3.72,3.72,1093900.0,2.2337,2.2456,2.2217,2.2217,1093900.0
2009-07-23 11:00:00,3.72,3.75,3.71,3.74,589400.0,2.2217,2.2396,2.2157,2.2337,589400.0
2009-07-23 11:05:00,3.74,3.74,3.7,3.7,361600.0,2.2337,2.2337,2.2098,2.2098,361600.0
2009-07-23 11:10:00,3.7,3.71,3.69,3.69,571400.0,2.2098,2.2157,2.2038,2.2038,571400.0
2009-07-23 11:15:00,3.69,3.7,3.68,3.69,759200.0,2.2038,2.2098,2.1978,2.2038,759200.0
2009-07-23 11:20:00,3.68,3.69,3.66,3.67,573800.0,2.1978,2.2038,2.1859,2.1918,573800.0
2009-07-23 11:25:00,3.66,3.67,3.64,3.65,1806900.0,2.1859,2.1918,2.1739,2.1799,1806900.0
2009-07-23 11:30:00,3.65,3.69,3.64,3.67,1114800.0,2.1799,2.2038,2.1739,2.1918,1114800.0
2009-07-23 11:35:00,3.68,3.7,3.68,3.69,1205700.0,2.1978,2.2098,2.1978,2.2038,1205700.0
2009-07-23 11:40:00,3.69,3.71,3.69,3.7,542100.0,2.2038,2.2157,2.2038,2.2098,542100.0
2009-07-23 11:45:00,3.7,3.71,3.7,3.71,413000.0,2.2098,2.2157,2.2098,2.2157,413000.0
2009-07-23 11:50:00,3.7,3.71,3.7,3.7,674000.0,2.2098,2.2157,2.2098,2.2098,674000.0
2009-07-23 11:55:00,3.7,3.75,3.7,3.73,1341300.0,2.2098,2.2396,2.2098,2.2277,1341300.0
2009-07-23 12:00:00,3.72,3.73,3.7,3.72,472800.0,2.2217,2.2277,2.2098,2.2217,472800.0
2009-07-23 12:05:00,3.73,3.75,3.72,3.75,653100.0,2.2277,2.2396,2.2217,2.2396,653100.0
2009-07-23 12:10:00,3.75,3.76,3.74,3.75,491500.0,2.2396,2.2456,2.2337,2.2396,491500.0
2009-07-23 12:15:00,3.75,3.8,3.75,3.79,1302000.0,2.2396,2.2695,2.2396,2.2635,1302000.0
2009-07-23 12:20:00,3.79,3.8,3.75,3.77,763300.0,2.2635,2.2695,2.2396,2.2516,763300.0
2009-07-23 12:25:00,3.77,3.78,3.73,3.78,925400.0,2.2516,2.2575,2.2277,2.2575,925400.0
2009-07-23 12:30:00,3.78,3.8,3.77,3.8,411000.0,2.2575,2.2695,2.2516,2.2695,411000.0
2009-07-23 12:35:00,3.79,3.84,3.79,3.84,810400.0,2.2635,2.2934,2.2635,2.2934,810400.0
2009-07-23 12:40:00,3.84,3.84,3.81,3.83,577600.0,2.2934,2.2934,2.2755,2.2874,577600.0
2009-07-23 12:45:00,3.84,3.88,3.82,3.88,978000.0,2.2934,2.3173,2.2814,2.3173,978000.0
2009-07-23 12:50:00,3.87,3.88,3.84,3.87,630600.0,2.3113,2.3173,2.2934,2.3113,630600.0
2009-07-23 12:55:00,3.87,3.88,3.85,3.86,339600.0,2.3113,2.3173,2.2994,2.3053,339600.0
2009-07-23 13:00:00,3.86,3.87,3.85,3.85,1130200.0,2.3053,2.3113,2.2994,2.2994,1130200.0
2009-07-23 13:05:00,3.85,3.87,3.82,3.82,838700.0,2.2994,2.3113,2.2814,2.2814,838700.0
2009-07-23 13:10:00,3.82,3.83,3.79,3.81,425000.0,2.2814,2.2874,2.2635,2.2755,425000.0
2009-07-23 13:15:00,3.81,3.82,3.78,3.81,423400.0,2.2755,2.2814,2.2575,2.2755,423400.0
2009-07-23 13:20:00,3.8,3.81,3.78,3.78,467700.0,2.2695,2.2755,2.2575,2.2575,467700.0
2009-07-23 13:25:00,3.78,3.79,3.75,3.76,536400.0,2.2575,2.2635,2.2396,2.2456,536400.0
2009-07-23 13:30:00,3.75,3.76,3.74,3.74,307100.0,2.2396,2.2456,2.2337,2.2337,307100.0
2009-07-23 13:35:00,3.74,3.77,3.74,3.76,803900.0,2.2337,2.2516,2.2337,2.2456,803900.0
2009-07-23 13:40:00,3.76,3.79,3.76,3.79,303600.0,2.2456,2.2635,2.2456,2.2635,303600.0
2009-07-23 13:45:00,3.79,3.81,3.78,3.81,379400.0,2.2635,2.2755,2.2575,2.2755,379400.0
2009-07-23 13:50:00,3.8,3.81,3.79,3.81,330300.0,2.2695,2.2755,2.2635,2.2755,330300.0
2009-07-23 13:55:00,3.81,3.81,3.8,3.8,87700.0,2.2755,2.2755,2.2695,2.2695,87700.0
2009-07-23 14:00:00,3.8,3.81,3.76,3.76,458000.0,2.2695,2.2755,2.2456,2.2456,458000.0
2009-07-23 14:05:00,3.76,3.79,3.75,3.79,443600.0,2.2456,2.2635,2.2396,2.2635,443600.0
2009-07-23 14:10:00,3.78,3.79,3.78,3.79,84400.0,2.2575,2.2635,2.2575,2.2635,84400.0
2009-07-23 14:15:00,3.78,3.79,3.75,3.77,568100.0,2.2575,2.2635,2.2396,2.2516,568100.0
2009-07-23 14:20:00,3.77,3.77,3.74,3.75,384500.0,2.2516,2.2516,2.2337,2.2396,384500.0
2009-07-23 14:25:00,3.76,3.77,3.76,3.77,273400.0,2.2456,2.2516,2.2456,2.2516,273400.0
2009-07-23 14:30:00,3.77,3.77,3.76,3.77,357500.0,2.2516,2.2516,2.2456,2.2516,357500.0
2009-07-23 14:35:00,3.77,3.77,3.76,3.76,68400.0,2.2516,2.2516,2.2456,2.2456,68400.0
2009-07-23 14:40:00,3.76,3.77,3.75,3.75,528400.0,2.2456,2.2516,2.2396,2.2396,528400.0
2009-07-23 14:45:00,3.75,3.78,3.75,3.75,773700.0,2.2396,2.2575,2.2396,2.2396,773700.0
2009-07-23 14:50:00,3.75,3.78,3.75,3.76,582600.0,2.2396,2.2575,2.2396,2.2456,582600.0
2009-07-23 14:55:00,3.77,3.78,3.75,3.77,430200.0,2.2516,2.2575,2.2396,2.2516,430200.0
2009-07-23 15:00:00,3.78,3.78,3.75,3.78,606100.0,2.2575,2.2575,2.2396,2.2575,606100.0
2009-07-23 15:05:00,3.78,3.79,3.77,3.78,330300.0,2.2575,2.2635,2.2516,2.2575,330300.0
2009-07-23 15:10:00,3.79,3.79,3.76,3.79,580100.0,2.2635,2.2635,2.2456,2.2635,580100.0
2009-07-23 15:15:00,3.79,3.79,3.76,3.78,359600.0,2.2635,2.2635,2.2456,2.2575,359600.0
2009-07-23 15:20:00,3.78,3.78,3.76,3.76,502300.0,2.2575,2.2575,2.2456,2.2456,502300.0
2009-07-23 15:25:00,3.77,3.77,3.76,3.76,253100.0,2.2516,2.2516,2.2456,2.2456,253100.0
2009-07-23 15:30:00,3.76,3.77,3.75,3.75,336600.0,2.2456,2.2516,2.2396,2.2396,336600.0
2009-07-23 15:35:00,3.76,3.76,3.74,3.75,472700.0,2.2456,2.2456,2.2337,2.2396,472700.0
2009-07-23 15:40:00,3.74,3.75,3.72,3.72,515300.0,2.2337,2.2396,2.2217,2.2217,515300.0
2009-07-23 15:45:00,3.72,3.73,3.72,3.72,648600.0,2.2217,2.2277,2.2217,2.2217,648600.0
2009-07-23 15:50:00,3.72,3.74,3.71,3.71,1130800.0,2.2217,2.2337,2.2157,2.2157,1130800.0
2009-07-23 15:55:00,3.71,3.72,3.7,3.72,1493100.0,2.2157,2.2217,2.2098,2.2217,1493100.0
2009-07-24 09:30:00,3.66,3.7,3.65,3.69,636700.0,2.1859,2.2098,2.1799,2.2038,636700.0
2009-07-24 09:35:00,3.69,3.7,3.68,3.69,415800.0,2.2038,2.2098,2.1978,2.2038,415800.0
2009-07-24 09:40:00,3.7,3.73,3.68,3.71,714000.0,2.2098,2.2277,2.1978,2.2157,714000.0
2009-07-24 09:45:00,3.71,3.72,3.68,3.69,393000.0,2.2157,2.2217,2.1978,2.2038,393000.0
2009-07-24 09:50:00,3.69,3.69,3.65,3.66,331700.0,2.2038,2.2038,2.1799,2.1859,331700.0
2009-07-24 09:55:00,3.66,3.67,3.65,3.67,223200.0,2.1859,2.1918,2.1799,2.1918,223200.0
2009-07-24 10:00:00,3.67,3.67,3.66,3.67,157700.0,2.1918,2.1918,2.1859,2.1918,157700.0
2009-07-24 10:05:00,3.66,3.7,3.65,3.66,481300.0,2.1859,2.2098,2.1799,2.1859,481300.0
2009-07-24 10:10:00,3.66,3.67,3.63,3.66,429900.0,2.1859,2.1918,2.168,2.1859,429900.0
2009-07-24 10:15:00,3.67,3.67,3.66,3.67,104900.0,2.1918,2.1918,2.1859,2.1918,104900.0
2009-07-24 10:20:00,3.66,3.67,3.66,3.67,46300.0,2.1859,2.1918,2.1859,2.1918,46300.0
2009-07-24 10:25:00,3.67,3.69,3.66,3.69,665600.0,2.1918,2.2038,2.1859,2.2038,665600.0
2009-07-24 10:30:00,3.68,3.69,3.68,3.69,148200.0,2.1978,2.2038,2.1978,2.2038,148200.0
2009-07-24 10:35:00,3.68,3.69,3.68,3.68,151300.0,2.1978,2.2038,2.1978,2.1978,151300.0
2009-07-24 10:40:00,3.68,3.7,3.68,3.7,374000.0,2.1978,2.2098,2.1978,2.2098,374000.0
2009-07-24 10:45:00,3.7,3.7,3.67,3.69,270200.0,2.2098,2.2098,2.1918,2.2038,270200.0
2009-07-24 10:50:00,3.7,3.7,3.67,3.68,219800.0,2.2098,2.2098,2.1918,2.1978,219800.0
2009-07-24 10:55:00,3.67,3.68,3.66,3.66,102900.0,2.1918,2.1978,2.1859,2.1859,102900.0
2009-07-24 11:00:00,3.66,3.67,3.65,3.65,396200.0,2.1859,2.1918,2.1799,2.1799,396200.0
2009-07-24 11:05:00,3.65,3.66,3.64,3.65,295200.0,2.1799,2.1859,2.1739,2.1799,295200.0
2009-07-24 11:10:00,3.65,3.67,3.65,3.67,134600.0,2.1799,2.1918,2.1799,2.1918,134600.0
2009-07-24 11:15:00,3.67,3.67,3.66,3.66,95100.0,2.1918,2.1918,2.1859,2.1859,95100.0
2009-07-24 11:20:00,3.67,3.68,3.66,3.68,110900.0,2.1918,2.1978,2.1859,2.1978,110900.0
2009-07-24 11:25:00,3.67,3.68,3.66,3.66,106400.0,2.1918,2.1978,2.1859,2.1859,106400.0
2009-07-24 11:30:00,3.67,3.67,3.66,3.67,63500.0,2.1918,2.1918,2.1859,2.1918,63500.0
2009-07-24 11:35:00,3.67,3.67,3.66,3.66,29900.0,2.1918,2.1918,2.1859,2.1859,29900.0
2009-07-24 11:40:00,3.67,3.67,3.65,3.65,192500.0,2.1918,2.1918,2.1799,2.1799,192500.0
2009-07-24 11:45:00,3.65,3.66,3.65,3.66,28300.0,2.1799,2.1859,2.1799,2.1859,28300.0
2009-07-24 11:50:00,3.66,3.67,3.65,3.67,212200.0,2.1859,2.1918,2.1799,2.1918,212200.0
2009-07-24 11:55:00,3.67,3.68,3.66,3.67,73500.0,2.1918,2.1978,2.1859,2.1918,73500.0
2009-07-24 12:00:00,3.68,3.69,3.67,3.69,148000.0,2.1978,2.2038,2.1918,2.2038,148000.0
2009-07-24 12:05:00,3.69,3.69,3.68,3.68,121700.0,2.2038,2.2038,2.1978,2.1978,121700.0
2009-07-24 12:10:00,3.69,3.69,3.67,3.68,163200.0,2.2038,2.2038,2.1918,2.1978,163200.0
2009-07-24 12:15:00,3.68,3.69,3.66,3.68,995100.0,2.1978,2.2038,2.1859,2.1978,995100.0
2009-07-24 12:20:00,3.68,3.69,3.67,3.67,121400.0,2.1978,2.2038,2.1918,2.1918,121400.0
2009-07-24 12:25:00,3.67,3.69,3.67,3.69,117300.0,2.1918,2.2038,2.1918,2.2038,117300.0
2009-07-24 12:30:00,3.69,3.7,3.68,3.69,344800.0,2.2038,2.2098,2.1978,2.2038,344800.0
2009-07-24 12:35:00,3.7,3.71,3.69,3.7,242900.0,2.2098,2.2157,2.2038,2.2098,242900.0
2009-07-24 12:40:00,3.7,3.7,3.69,3.7,177800.0,2.2098,2.2098,2.2038,2.2098,177800.0
2009-07-24 12:45:00,3.7,3.7,3.69,3.7,18100.0,2.2098,2.2098,2.2038,2.2098,18100.0
2009-07-24 12:50:00,3.69,3.7,3.69,3.69,24400.0,2.2038,2.2098,2.2038,2.2038,24400.0
2009-07-24 12:55:00,3.7,3.7,3.69,3.7,17000.0,2.2098,2.2098,2.2038,2.2098,17000.0
2009-07-24 13:00:00,3.7,3.7,3.69,3.7,12600.0,2.2098,2.2098,2.2038,2.2098,12600.0
2009-07-24 13:05:00,3.7,3.7,3.69,3.7,22300.0,2.2098,2.2098,2.2038,2.2098,22300.0
2009-07-24 13:10:00,3.7,3.7,3.69,3.7,7400.0,2.2098,2.2098,2.2038,2.2098,7400.0
2009-07-24 13:15:00,3.7,3.7,3.69,3.7,65900.0,2.2098,2.2098,2.2038,2.2098,65900.0
2009-07-24 13:20:00,3.69,3.7,3.69,3.69,13400.0,2.2038,2.2098,2.2038,2.2038,13400.0
2009-07-24 13:25:00,3.69,3.7,3.69,3.7,41100.0,2.2038,2.2098,2.2038,2.2098,41100.0
2009-07-24 13:30:00,3.7,3.7,3.69,3.7,228200.0,2.2098,2.2098,2.2038,2.2098,228200.0
2009-07-24 13:35:00,3.69,3.7,3.69,3.7,29500.0,2.2038,2.2098,2.2038,2.2098,29500.0
2009-07-24 13:40:00,3.7,3.7,3.69,3.7,25000.0,2.2098,2.2098,2.2038,2.2098,25000.0
2009-07-24 13:45:00,3.7,3.7,3.69,3.69,105500.0,2.2098,2.2098,2.2038,2.2038,105500.0
2009-07-24 13:50:00,3.7,3.7,3.69,3.7,28600.0,2.2098,2.2098,2.2038,2.2098,28600.0
2009-07-24 13:55:00,3.7,3.7,3.69,3.7,7700.0,2.2098,2.2098,2.2038,2.2098,7700.0
2009-07-24 14:00:00,3.7,3.7,3.69,3.69,296300.0,2.2098,2.2098,2.2038,2.2038,296300.0
2009-07-24 14:05:00,3.69,3.7,3.69,3.7,72700.0,2.2038,2.2098,2.2038,2.2098,72700.0
2009-07-24 14:10:00,3.7,3.7,3.69,3.7,26800.0,2.2098,2.2098,2.2038,2.2098,26800.0
2009-07-24 14:15:00,3.7,3.72,3.69,3.72,990500.0,2.2098,2.2217,2.2038,2.2217,990500.0
2009-07-24 14:20:00,3.72,3.72,3.71,3.71,176400.0,2.2217,2.2217,2.2157,2.2157,176400.0
2009-07-24 14:25:00,3.72,3.72,3.71,3.72,83100.0,2.2217,2.2217,2.2157,2.2217,83100.0
2009-07-24 14:30:00,3.71,3.72,3.71,3.71,34500.0,2.2157,2.2217,2.2157,2.2157,34500.0
2009-07-24 14:35:00,3.72,3.72,3.71,3.72,21800.0,2.2217,2.2217,2.2157,2.2217,21800.0
2009-07-24 14:40:00,3.72,3.72,3.67,3.68,445500.0,2.2217,2.2217,2.1918,2.1978,445500.0
2009-07-24 14:45:00,3.68,3.68,3.66,3.67,288600.0,2.1978,2.1978,2.1859,2.1918,288600.0
2009-07-24 14:50:00,3.66,3.67,3.64,3.65,490100.0,2.1859,2.1918,2.1739,2.1799,490100.0
2009-07-24 14:55:00,3.65,3.67,3.64,3.66,241200.0,2.1799,2.1918,2.1739,2.1859,241200.0
2009-07-24 15:00:00,3.67,3.67,3.66,3.67,60800.0,2.1918,2.1918,2.1859,2.1918,60800.0
2009-07-24 15:05:00,3.67,3.67,3.65,3.66,144100.0,2.1918,2.1918,2.1799,2.1859,144100.0
2009-07-24 15:10:00,3.65,3.66,3.65,3.66,55400.0,2.1799,2.1859,2.1799,2.1859,55400.0
2009-07-24 15:15:00,3.66,3.66,3.65,3.66,94500.0,2.1859,2.1859,2.1799,2.1859,94500.0
2009-07-24 15:20:00,3.66,3.66,3.65,3.66,139700.0,2.1859,2.1859,2.1799,2.1859,139700.0
2009-07-24 15:25:00,3.66,3.66,3.64,3.65,177500.0,2.1859,2.1859,2.1739,2.1799,177500.0
2009-07-24 15:30:00,3.64,3.65,3.64,3.64,151800.0,2.1739,2.1799,2.1739,2.1739,151800.0
2009-07-24 15:35:00,3.64,3.66,3.64,3.65,335100.0,2.1739,2.1859,2.1739,2.1799,335100.0
2009-07-24 15:40:00,3.66,3.66,3.65,3.65,83400.0,2.1859,2.1859,2.1799,2.1799,83400.0
2009-07-24 15:45:00,3.66,3.68,3.65,3.66,1138500.0,2.1859,2.1978,2.1799,2.1859,1138500.0
2009-07-24 15:50:00,3.67,3.67,3.66,3.66,281200.0,2.1918,2.1918,2.1859,2.1859,281200.0
2009-07-24 15:55:00,3.67,3.67,3.65,3.67,667400.0,2.1918,2.1918,2.1799,2.1918,667400.0
2009-07-27 09:30:00,3.72,3.74,3.67,3.68,469700.0,2.2217,2.2337,2.1918,2.1978,469700.0
2009-07-27 09:35:00,3.68,3.72,3.67,3.72,648400.0,2.1978,2.2217,2.1918,2.2217,648400.0
2009-07-27 09:40:00,3.71,3.72,3.71,3.71,229700.0,2.2157,2.2217,2.2157,2.2157,229700.0
2009-07-27 09:45:00,3.72,3.74,3.71,3.74,245400.0,2.2217,2.2337,2.2157,2.2337,245400.0
2009-07-27 09:50:00,3.74,3.76,3.74,3.75,643800.0,2.2337,2.2456,2.2337,2.2396,643800.0
2009-07-27 09:55:00,3.75,3.75,3.73,3.75,165300.0,2.2396,2.2396,2.2277,2.2396,165300.0
2009-07-27 10:00:00,3.75,3.79,3.74,3.77,608500.0,2.2396,2.2635,2.2337,2.2516,608500.0
2009-07-27 10:05:00,3.78,3.82,3.77,3.82,454400.0,2.2575,2.2814,2.2516,2.2814,454400.0
2009-07-27 10:10:00,3.81,3.82,3.75,3.75,563600.0,2.2755,2.2814,2.2396,2.2396,563600.0
2009-07-27 10:15:00,3.75,3.8,3.75,3.79,318100.0,2.2396,2.2695,2.2396,2.2635,318100.0
2009-07-27 10:20:00,3.78,3.79,3.77,3.78,90400.0,2.2575,2.2635,2.2516,2.2575,90400.0
2009-07-27 10:25:00,3.79,3.8,3.78,3.79,210700.0,2.2635,2.2695,2.2575,2.2635,210700.0
2009-07-27 10:30:00,3.78,3.79,3.77,3.77,122400.0,2.2575,2.2635,2.2516,2.2516,122400.0
2009-07-27 10:35:00,3.77,3.78,3.76,3.76,107600.0,2.2516,2.2575,2.2456,2.2456,107600.0
2009-07-27 10:40:00,3.76,3.77,3.76,3.77,66400.0,2.2456,2.2516,2.2456,2.2516,66400.0
2009-07-27 10:45:00,3.76,3.79,3.76,3.78,256000.0,2.2456,2.2635,2.2456,2.2575,256000.0
2009-07-27 10:50:00,3.79,3.79,3.78,3.78,60200.0,2.2635,2.2635,2.2575,2.2575,60200.0
2009-07-27 10:55:00,3.78,3.79,3.77,3.77,105900.0,2.2575,2.2635,2.2516,2.2516,105900.0
2009-07-27 11:00:00,3.78,3.79,3.77,3.78,262000.0,2.2575,2.2635,2.2516,2.2575,262000.0
2009-07-27 11:05:00,3.78,3.8,3.78,3.8,123100.0,2.2575,2.2695,2.2575,2.2695,123100.0
2009-07-27 11:10:00,3.8,3.8,3.79,3.8,79000.0,2.2695,2.2695,2.2635,2.2695,79000.0
2009-07-27 11:15:00,3.79,3.82,3.79,3.82,190800.0,2.2635,2.2814,2.2635,2.2814,190800.0
2009-07-27 11:20:00,3.81,3.84,3.81,3.83,275100.0,2.2755,2.2934,2.2755,2.2874,275100.0
2009-07-27 11:25:00,3.83,3.86,3.83,3.86,585500.0,2.2874,2.3053,2.2874,2.3053,585500.0
2009-07-27 11:30:00,3.86,3.9,3.85,3.89,903800.0,2.3053,2.3292,2.2994,2.3232,903800.0
2009-07-27 11:35:00,3.89,3.9,3.86,3.89,567500.0,2.3232,2.3292,2.3053,2.3232,567500.0
2009-07-27 11:40:00,3.89,3.9,3.87,3.9,542800.0,2.3232,2.3292,2.3113,2.3292,542800.0
2009-07-27 11:45:00,3.9,3.92,3.89,3.91,438300.0,2.3292,2.3412,2.3232,2.3352,438300.0
2009-07-27 11:50:00,3.92,3.93,3.9,3.91,583700.0,2.3412,2.3471,2.3292,2.3352,583700.0
2009-07-27 11:55:00,3.91,3.91,3.88,3.9,484300.0,2.3352,2.3352,2.3173,2.3292,484300.0
2009-07-27 12:00:00,3.89,3.93,3.89,3.93,536300.0,2.3232,2.3471,2.3232,2.3471,536300.0
2009-07-27 12:05:00,3.93,3.93,3.9,3.93,634300.0,2.3471,2.3471,2.3292,2.3471,634300.0
2009-07-27 12:10:00,3.93,3.93,3.91,3.93,323200.0,2.3471,2.3471,2.3352,2.3471,323200.0
2009-07-27 12:15:00,3.93,3.93,3.91,3.92,342300.0,2.3471,2.3471,2.3352,2.3412,342300.0
2009-07-27 12:20:00,3.93,3.95,3.92,3.94,593600.0,2.3471,2.3591,2.3412,2.3531,593600.0
2009-07-27 12:25:00,3.95,3.95,3.93,3.94,316100.0,2.3591,2.3591,2.3471,2.3531,316100.0
2009-07-27 12:30:00,3.95,3.95,3.93,3.93,211100.0,2.3591,2.3591,2.3471,2.3471,211100.0
2009-07-27 12:35:00,3.93,3.95,3.93,3.95,517000.0,2.3471,2.3591,2.3471,2.3591,517000.0
2009-07-27 12:40:00,3.95,3.95,3.93,3.94,237100.0,2.3591,2.3591,2.3471,2.3531,237100.0
2009-07-27 12:45:00,3.95,3.95,3.92,3.93,280000.0,2.3591,2.3591,2.3412,2.3471,280000.0
2009-07-27 12:50:00,3.93,3.94,3.93,3.93,129200.0,2.3471,2.3531,2.3471,2.3471,129200.0
2009-07-27 12:55:00,3.93,3.94,3.93,3.94,173700.0,2.3471,2.3531,2.3471,2.3531,173700.0
2009-07-27 13:00:00,3.94,3.94,3.93,3.93,62500.0,2.3531,2.3531,2.3471,2.3471,62500.0
2009-07-27 13:05:00,3.94,3.94,3.92,3.93,277400.0,2.3531,2.3531,2.3412,2.3471,277400.0
2009-07-27 13:10:00,3.94,3.94,3.93,3.94,136100.0,2.3531,2.3531,2.3471,2.3531,136100.0
2009-07-27 13:15:00,3.94,3.94,3.93,3.94,148400.0,2.3531,2.3531,2.3471,2.3531,148400.0
2009-07-27 13:20:00,3.94,3.94,3.93,3.93,189200.0,2.3531,2.3531,2.3471,2.3471,189200.0
2009-07-27 13:25:00,3.94,3.94,3.88,3.88,628000.0,2.3531,2.3531,2.3173,2.3173,628000.0
2009-07-27 13:30:00,3.89,3.91,3.88,3.9,350500.0,2.3232,2.3352,2.3173,2.3292,350500.0
2009-07-27 13:35:00,3.9,3.91,3.9,3.9,75700.0,2.3292,2.3352,2.3292,2.3292,75700.0
2009-07-27 13:40:00,3.91,3.91,3.9,3.9,84900.0,2.3352,2.3352,2.3292,2.3292,84900.0
2009-07-27 13:45:00,3.91,3.91,3.9,3.91,116000.0,2.3352,2.3352,2.3292,2.3352,116000.0
2009-07-27 13:50:00,3.91,3.91,3.88,3.88,339800.0,2.3352,2.3352,2.3173,2.3173,339800.0
2009-07-27 13:55:00,3.89,3.9,3.88,3.89,76400.0,2.3232,2.3292,2.3173,2.3232,76400.0
2009-07-27 14:00:00,3.9,3.9,3.89,3.89,24000.0,2.3292,2.3292,2.3232,2.3232,24000.0
2009-07-27 14:05:00,3.9,3.91,3.89,3.91,135500.0,2.3292,2.3352,2.3232,2.3352,135500.0
2009-07-27 14:10:00,3.91,3.92,3.9,3.91,128400.0,2.3352,2.3412,2.3292,2.3352,128400.0
2009-07-27 14:15:00,3.91,3.93,3.91,3.92,168400.0,2.3352,2.3471,2.3352,2.3412,168400.0
2009-07-27 14:20:00,3.93,3.94,3.92,3.93,165000.0,2.3471,2.3531,2.3412,2.3471,165000.0
2009-07-27 14:25:00,3.94,3.94,3.93,3.94,139200.0,2.3531,2.3531,2.3471,2.3531,139200.0
2009-07-27 14:30:00,3.94,3.94,3.93,3.94,138900.0,2.3531,2.3531,2.3471,2.3531,138900.0
2009-07-27 14:35:00,3.94,3.94,3.87,3.88,980100.0,2.3531,2.3531,2.3113,2.3173,980100.0
2009-07-27 14:40:00,3.88,3.91,3.87,3.91,347200.0,2.3173,2.3352,2.3113,2.3352,347200.0
2009-07-27 14:45:00,3.91,3.93,3.9,3.93,202700.0,2.3352,2.3471,2.3292,2.3471,202700.0
2009-07-27 14:50:00,3.93,3.93,3.92,3.93,152000.0,2.3471,2.3471,2.3412,2.3471,152000.0
2009-07-27 14:55:00,3.93,3.93,3.92,3.93,242000.0,2.3471,2.3471,2.3412,2.3471,242000.0
2009-07-27 15:00:00,3.93,3.93,3.91,3.91,424000.0,2.3471,2.3471,2.3352,2.3352,424000.0
2009-07-27 15:05:00,3.92,3.92,3.89,3.89,345200.0,2.3412,2.3412,2.3232,2.3232,345200.0
2009-07-27 15:10:00,3.9,3.9,3.89,3.89,149400.0,2.3292,2.3292,2.3232,2.3232,149400.0
2009-07-27 15:15:00,3.89,3.92,3.89,3.92,352000.0,2.3232,2.3412,2.3232,2.3412,352000.0
2009-07-27 15:20:00,3.91,3.93,3.91,3.93,205600.0,2.3352,2.3471,2.3352,2.3471,205600.0
2009-07-27 15:25:00,3.92,3.94,3.92,3.94,315600.0,2.3412,2.3531,2.3412,2.3531,315600.0
2009-07-27 15:30:00,3.94,3.94,3.9,3.92,1017800.0,2.3531,2.3531,2.3292,2.3412,1017800.0
2009-07-27 15:35:00,3.91,3.93,3.91,3.92,128900.0,2.3352,2.3471,2.3352,2.3412,128900.0
2009-07-27 15:40:00,3.93,3.93,3.91,3.91,130400.0,2.3471,2.3471,2.3352,2.3352,130400.0
2009-07-27 15:45:00,3.92,3.92,3.9,3.92,563500.0,2.3412,2.3412,2.3292,2.3412,563500.0
2009-07-27 15:50:00,3.92,3.93,3.91,3.93,537500.0,2.3412,2.3471,2.3352,2.3471,537500.0
2009-07-27 15:55:00,3.93,3.95,3.92,3.92,1245800.0,2.3471,2.3591,2.3412,2.3412,1245800.0
2009-07-28 09:30:00,3.89,3.89,3.81,3.87,530700.0,2.3232,2.3232,2.2755,2.3113,530700.0
2009-07-28 09:35:00,3.87,3.92,3.86,3.89,404900.0,2.3113,2.3412,2.3053,2.3232,404900.0
2009-07-28 09:40:00,3.9,3.92,3.89,3.91,231200.0,2.3292,2.3412,2.3232,2.3352,231200.0
2009-07-28 09:45:00,3.92,3.97,3.92,3.97,417600.0,2.3412,2.371,2.3412,2.371,417600.0
2009-07-28 09:50:00,3.96,4.0,3.96,3.98,600100.0,2.365,2.3889,2.365,2.377,600100.0
2009-07-28 09:55:00,3.98,3.98,3.95,3.96,332500.0,2.377,2.377,2.3591,2.365,332500.0
2009-07-28 10:00:00,3.96,3.97,3.92,3.93,586500.0,2.365,2.371,2.3412,2.3471,586500.0
2009-07-28 10:05:00,3.92,3.93,3.87,3.87,347900.0,2.3412,2.3471,2.3113,2.3113,347900.0
2009-07-28 10:10:00,3.87,3.9,3.86,3.88,432000.0,2.3113,2.3292,2.3053,2.3173,432000.0
2009-07-28 10:15:00,3.87,3.88,3.86,3.87,212800.0,2.3113,2.3173,2.3053,2.3113,212800.0
2009-07-28 10:20:00,3.87,3.88,3.85,3.86,604300.0,2.3113,2.3173,2.2994,2.3053,604300.0
2009-07-28 10:25:00,3.85,3.91,3.85,3.9,413100.0,2.2994,2.3352,2.2994,2.3292,413100.0
2009-07-28 10:30:00,3.89,3.9,3.88,3.9,216300.0,2.3232,2.3292,2.3173,2.3292,216300.0
2009-07-28 10:35:00,3.9,3.9,3.88,3.88,93100.0,2.3292,2.3292,2.3173,2.3173,93100.0
2009-07-28 10:40:00,3.89,3.9,3.88,3.9,146500.0,2.3232,2.3292,2.3173,2.3292,146500.0
2009-07-28 10:45:00,3.9,3.96,3.89,3.94,622400.0,2.3292,2.365,2.3232,2.3531,622400.0
2009-07-28 10:50:00,3.94,3.96,3.93,3.94,280700.0,2.3531,2.365,2.3471,2.3531,280700.0
2009-07-28 10:55:00,3.94,3.95,3.93,3.94,73900.0,2.3531,2.3591,2.3471,2.3531,73900.0
2009-07-28 11:00:00,3.93,3.94,3.91,3.94,192700.0,2.3471,2.3531,2.3352,2.3531,192700.0
2009-07-28 11:05:00,3.94,3.94,3.91,3.92,198000.0,2.3531,2.3531,2.3352,2.3412,198000.0
2009-07-28 11:10:00,3.91,3.92,3.91,3.91,63200.0,2.3352,2.3412,2.3352,2.3352,63200.0
2009-07-28 11:15:00,3.92,3.93,3.91,3.93,136200.0,2.3412,2.3471,2.3352,2.3471,136200.0
2009-07-28 11:20:00,3.93,3.93,3.91,3.92,66500.0,2.3471,2.3471,2.3352,2.3412,66500.0
2009-07-28 11:25:00,3.91,3.92,3.88,3.89,256600.0,2.3352,2.3412,2.3173,2.3232,256600.0
2009-07-28 11:30:00,3.89,3.9,3.87,3.87,234900.0,2.3232,2.3292,2.3113,2.3113,234900.0
2009-07-28 11:35:00,3.87,3.88,3.87,3.88,146600.0,2.3113,2.3173,2.3113,2.3173,146600.0
2009-07-28 11:40:00,3.88,3.9,3.87,3.87,117100.0,2.3173,2.3292,2.3113,2.3113,117100.0
2009-07-28 11:45:00,3.88,3.89,3.86,3.86,321200.0,2.3173,2.3232,2.3053,2.3053,321200.0
2009-07-28 11:50:00,3.86,3.88,3.84,3.88,449700.0,2.3053,2.3173,2.2934,2.3173,449700.0
2009-07-28 11:55:00,3.87,3.9,3.87,3.89,104600.0,2.3113,2.3292,2.3113,2.3232,104600.0
2009-07-28 12:00:00,3.89,3.9,3.86,3.88,154600.0,2.3232,2.3292,2.3053,2.3173,154600.0
2009-07-28 12:05:00,3.87,3.91,3.87,3.89,490600.0,2.3113,2.3352,2.3113,2.3232,490600.0
2009-07-28 12:10:00,3.89,3.91,3.89,3.9,98100.0,2.3232,2.3352,2.3232,2.3292,98100.0
2009-07-28 12:15:00,3.91,3.92,3.9,3.92,139900.0,2.3352,2.3412,2.3292,2.3412,139900.0
2009-07-28 12:20:00,3.91,3.92,3.9,3.91,251600.0,2.3352,2.3412,2.3292,2.3352,251600.0
2009-07-28 12:25:00,3.91,3.94,3.9,3.93,403900.0,2.3352,2.3531,2.3292,2.3471,403900.0
2009-07-28 12:30:00,3.94,3.96,3.93,3.95,251000.0,2.3531,2.365,2.3471,2.3591,251000.0
2009-07-28 12:35:00,3.95,3.96,3.94,3.94,151000.0,2.3591,2.365,2.3531,2.3531,151000.0
2009-07-28 12:40:00,3.95,3.96,3.94,3.96,154100.0,2.3591,2.365,2.3531,2.365,154100.0
2009-07-28 12:45:00,3.95,3.96,3.94,3.94,211100.0,2.3591,2.365,2.3531,2.3531,211100.0
2009-07-28 12:50:00,3.94,3.95,3.94,3.95,92100.0,2.3531,2.3591,2.3531,2.3591,92100.0
2009-07-28 12:55:00,3.94,3.96,3.94,3.95,180200.0,2.3531,2.365,2.3531,2.3591,180200.0
2009-07-28 13:00:00,3.95,3.98,3.95,3.98,457000.0,2.3591,2.377,2.3591,2.377,457000.0
2009-07-28 13:05:00,3.97,3.98,3.96,3.97,101000.0,2.371,2.377,2.365,2.371,101000.0
2009-07-28 13:10:00,3.96,3.99,3.96,3.97,229900.0,2.365,2.383,2.365,2.371,229900.0
2009-07-28 13:15:00,3.97,3.98,3.97,3.98,57600.0,2.371,2.377,2.371,2.377,57600.0
2009-07-28 13:20:00,3.97,3.98,3.97,3.98,102700.0,2.371,2.377,2.371,2.377,102700.0
2009-07-28 13:25:00,3.98,3.99,3.97,3.98,118900.0,2.377,2.383,2.371,2.377,118900.0
2009-07-28 13:30:00,3.98,3.98,3.96,3.97,195400.0,2.377,2.377,2.365,2.371,195400.0
2009-07-28 13:35:00,3.96,3.98,3.96,3.97,128200.0,2.365,2.377,2.365,2.371,128200.0
2009-07-28 13:40:00,3.97,4.0,3.97,3.99,1701600.0,2.371,2.3889,2.371,2.383,1701600.0
2009-07-28 13:45:00,3.98,4.01,3.98,4.0,1192700.0,2.377,2.3949,2.377,2.3889,1192700.0
2009-07-28 13:50:00,4.01,4.02,4.0,4.01,276000.0,2.3949,2.4009,2.3889,2.3949,276000.0
2009-07-28 13:55:00,4.02,4.02,4.0,4.0,246800.0,2.4009,2.4009,2.3889,2.3889,246800.0
2009-07-28 14:00:00,4.0,4.01,4.0,4.0,313900.0,2.3889,2.3949,2.3889,2.3889,313900.0
2009-07-28 14:05:00,4.01,4.01,4.0,4.01,31100.0,2.3949,2.3949,2.3889,2.3949,31100.0
2009-07-28 14:10:00,4.01,4.02,4.0,4.02,220000.0,2.3949,2.4009,2.3889,2.4009,220000.0
2009-07-28 14:15:00,4.01,4.02,4.01,4.01,53400.0,2.3949,2.4009,2.3949,2.3949,53400.0
2009-07-28 14:20:00,4.01,4.02,4.01,4.01,62600.0,2.3949,2.4009,2.3949,2.3949,62600.0
2009-07-28 14:25:00,4.01,4.02,4.01,4.02,68700.0,2.3949,2.4009,2.3949,2.4009,68700.0
2009-07-28 14:30:00,4.01,4.03,4.01,4.02,542700.0,2.3949,2.4069,2.3949,2.4009,542700.0
2009-07-28 14:35:00,4.02,4.02,3.98,3.98,361300.0,2.4009,2.4009,2.377,2.377,361300.0
2009-07-28 14:40:00,3.98,4.02,3.98,4.01,645800.0,2.377,2.4009,2.377,2.3949,645800.0
2009-07-28 14:45:00,4.01,4.01,3.99,4.01,280300.0,2.3949,2.3949,2.383,2.3949,280300.0
2009-07-28 14:50:00,4.01,4.01,3.96,3.97,1908500.0,2.3949,2.3949,2.365,2.371,1908500.0
2009-07-28 14:55:00,3.96,3.97,3.94,3.96,657600.0,2.365,2.371,2.3531,2.365,657600.0
2009-07-28 15:00:00,3.96,3.98,3.95,3.96,325600.0,2.365,2.377,2.3591,2.365,325600.0
2009-07-28 15:05:00,3.96,3.97,3.95,3.96,308700.0,2.365,2.371,2.3591,2.365,308700.0
2009-07-28 15:10:00,3.97,3.98,3.96,3.98,147700.0,2.371,2.377,2.365,2.377,147700.0
2009-07-28 15:15:00,3.97,3.98,3.95,3.95,253300.0,2.371,2.377,2.3591,2.3591,253300.0
2009-07-28 15:20:00,3.95,3.96,3.95,3.96,123700.0,2.3591,2.365,2.3591,2.365,123700.0
2009-07-28 15:25:00,3.95,3.97,3.95,3.96,214800.0,2.3591,2.371,2.3591,2.365,214800.0
2009-07-28 15:30:00,3.97,3.99,3.96,3.99,461600.0,2.371,2.383,2.365,2.383,461600.0
2009-07-28 15:35:00,3.98,4.0,3.97,3.98,502400.0,2.377,2.3889,2.371,2.377,502400.0
2009-07-28 15:40:00,3.99,4.01,3.98,4.0,414100.0,2.383,2.3949,2.377,2.3889,414100.0
2009-07-28 15:45:00,4.0,4.02,4.0,4.0,382500.0,2.3889,2.4009,2.3889,2.3889,382500.0
2009-07-28 15:50:00,4.01,4.02,3.99,4.01,450400.0,2.3949,2.4009,2.383,2.3949,450400.0
2009-07-28 15:55:00,4.0,4.01,3.98,4.0,929100.0,2.3889,2.3949,2.377,2.3889,929100.0
2009-07-29 09:30:00,3.96,4.0,3.94,3.94,485200.0,2.365,2.3889,2.3531,2.3531,485200.0
2009-07-29 09:35:00,3.94,3.94,3.9,3.94,342900.0,2.3531,2.3531,2.3292,2.3531,342900.0
2009-07-29 09:40:00,3.93,3.95,3.93,3.95,288400.0,2.3471,2.3591,2.3471,2.3591,288400.0
2009-07-29 09:45:00,3.95,3.99,3.94,3.95,365600.0,2.3591,2.383,2.3531,2.3591,365600.0
2009-07-29 09:50:00,3.96,3.96,3.93,3.93,185900.0,2.365,2.365,2.3471,2.3471,185900.0
2009-07-29 09:55:00,3.93,3.98,3.92,3.95,399800.0,2.3471,2.377,2.3412,2.3591,399800.0
2009-07-29 10:00:00,3.95,3.97,3.94,3.96,174300.0,2.3591,2.371,2.3531,2.365,174300.0
2009-07-29 10:05:00,3.95,3.97,3.94,3.95,195500.0,2.3591,2.371,2.3531,2.3591,195500.0
2009-07-29 10:10:00,3.95,3.95,3.92,3.94,390300.0,2.3591,2.3591,2.3412,2.3531,390300.0
2009-07-29 10:15:00,3.95,3.96,3.93,3.93,459000.0,2.3591,2.365,2.3471,2.3471,459000.0
2009-07-29 10:20:00,3.93,3.94,3.93,3.94,119500.0,2.3471,2.3531,2.3471,2.3531,119500.0
2009-07-29 10:25:00,3.94,3.94,3.93,3.94,137700.0,2.3531,2.3531,2.3471,2.3531,137700.0
2009-07-29 10:30:00,3.93,3.94,3.92,3.93,1002000.0,2.3471,2.3531,2.3412,2.3471,1002000.0
2009-07-29 10:35:00,3.93,3.94,3.93,3.94,41400.0,2.3471,2.3531,2.3471,2.3531,41400.0
2009-07-29 10:40:00,3.94,3.97,3.93,3.97,447800.0,2.3531,2.371,2.3471,2.371,447800.0
2009-07-29 10:45:00,3.97,3.98,3.95,3.98,428900.0,2.371,2.377,2.3591,2.377,428900.0
2009-07-29 10:50:00,3.98,4.0,3.97,3.97,384900.0,2.377,2.3889,2.371,2.371,384900.0
2009-07-29 10:55:00,3.97,3.99,3.96,3.97,472700.0,2.371,2.383,2.365,2.371,472700.0
2009-07-29 11:00:00,3.97,3.98,3.96,3.96,412700.0,2.371,2.377,2.365,2.365,412700.0
2009-07-29 11:05:00,3.96,3.97,3.95,3.96,153500.0,2.365,2.371,2.3591,2.365,153500.0
2009-07-29 11:10:00,3.96,3.96,3.93,3.93,175300.0,2.365,2.365,2.3471,2.3471,175300.0
2009-07-29 11:15:00,3.94,3.95,3.92,3.94,506600.0,2.3531,2.3591,2.3412,2.3531,506600.0
2009-07-29 11:20:00,3.94,3.94,3.92,3.92,165600.0,2.3531,2.3531,2.3412,2.3412,165600.0
2009-07-29 11:25:00,3.92,3.94,3.92,3.94,105400.0,2.3412,2.3531,2.3412,2.3531,105400.0
2009-07-29 11:30:00,3.94,3.94,3.92,3.93,175100.0,2.3531,2.3531,2.3412,2.3471,175100.0
2009-07-29 11:35:00,3.93,3.93,3.91,3.91,131500.0,2.3471,2.3471,2.3352,2.3352,131500.0
2009-07-29 11:40:00,3.91,3.95,3.91,3.95,293200.0,2.3352,2.3591,2.3352,2.3591,293200.0
2009-07-29 11:45:00,3.95,3.96,3.94,3.96,269900.0,2.3591,2.365,2.3531,2.365,269900.0
2009-07-29 11:50:00,3.96,3.96,3.95,3.96,36400.0,2.365,2.365,2.3591,2.365,36400.0
2009-07-29 11:55:00,3.96,3.96,3.95,3.95,60500.0,2.365,2.365,2.3591,2.3591,60500.0
2009-07-29 12:00:00,3.96,3.96,3.95,3.96,53500.0,2.365,2.365,2.3591,2.365,53500.0
2009-07-29 12:05:00,3.96,3.96,3.94,3.95,114600.0,2.365,2.365,2.3531,2.3591,114600.0
2009-07-29 12:10:00,3.95,3.95,3.94,3.94,19700.0,2.3591,2.3591,2.3531,2.3531,19700.0
2009-07-29 12:15:00,3.94,3.95,3.94,3.94,47200.0,2.3531,2.3591,2.3531,2.3531,47200.0
2009-07-29 12:20:00,3.94,3.95,3.92,3.92,138000.0,2.3531,2.3591,2.3412,2.3412,138000.0
2009-07-29 12:25:00,3.92,3.95,3.92,3.93,295400.0,2.3412,2.3591,2.3412,2.3471,295400.0
2009-07-29 12:30:00,3.93,3.93,3.92,3.93,54500.0,2.3471,2.3471,2.3412,2.3471,54500.0
2009-07-29 12:35:00,3.93,3.93,3.92,3.93,49200.0,2.3471,2.3471,2.3412,2.3471,49200.0
2009-07-29 12:40:00,3.93,3.94,3.92,3.94,191900.0,2.3471,2.3531,2.3412,2.3531,191900.0
2009-07-29 12:45:00,3.94,3.95,3.93,3.95,181500.0,2.3531,2.3591,2.3471,2.3591,181500.0
2009-07-29 12:50:00,3.95,3.96,3.93,3.96,410800.0,2.3591,2.365,2.3471,2.365,410800.0
2009-07-29 12:55:00,3.96,3.96,3.95,3.96,31100.0,2.365,2.365,2.3591,2.365,31100.0
2009-07-29 13:00:00,3.95,3.96,3.94,3.94,129900.0,2.3591,2.365,2.3531,2.3531,129900.0
2009-07-29 13:05:00,3.94,3.95,3.93,3.94,124700.0,2.3531,2.3591,2.3471,2.3531,124700.0
2009-07-29 13:10:00,3.93,3.94,3.93,3.94,67600.0,2.3471,2.3531,2.3471,2.3531,67600.0
2009-07-29 13:15:00,3.93,3.94,3.93,3.93,122000.0,2.3471,2.3531,2.3471,2.3471,122000.0
2009-07-29 13:20:00,3.94,3.94,3.93,3.93,17700.0,2.3531,2.3531,2.3471,2.3471,17700.0
2009-07-29 13:25:00,3.94,3.94,3.92,3.93,196600.0,2.3531,2.3531,2.3412,2.3471,196600.0
2009-07-29 13:30:00,3.92,3.93,3.92,3.92,181800.0,2.3412,2.3471,2.3412,2.3412,181800.0
2009-07-29 13:35:00,3.92,3.93,3.92,3.93,81100.0,2.3412,2.3471,2.3412,2.3471,81100.0
2009-07-29 13:40:00,3.93,3.93,3.9,3.9,465100.0,2.3471,2.3471,2.3292,2.3292,465100.0
2009-07-29 13:45:00,3.9,3.91,3.9,3.9,117100.0,2.3292,2.3352,2.3292,2.3292,117100.0
2009-07-29 13:50:00,3.9,3.91,3.9,3.9,65800.0,2.3292,2.3352,2.3292,2.3292,65800.0
2009-07-29 13:55:00,3.9,3.91,3.9,3.9,43100.0,2.3292,2.3352,2.3292,2.3292,43100.0
2009-07-29 14:00:00,3.91,3.91,3.88,3.89,419200.0,2.3352,2.3352,2.3173,2.3232,419200.0
2009-07-29 14:05:00,3.89,3.9,3.87,3.87,449000.0,2.3232,2.3292,2.3113,2.3113,449000.0
2009-07-29 14:10:00,3.88,3.88,3.87,3.88,79000.0,2.3173,2.3173,2.3113,2.3173,79000.0
2009-07-29 14:15:00,3.87,3.91,3.87,3.91,312000.0,2.3113,2.3352,2.3113,2.3352,312000.0
2009-07-29 14:20:00,3.91,3.91,3.89,3.9,178500.0,2.3352,2.3352,2.3232,2.3292,178500.0
2009-07-29 14:25:00,3.89,3.92,3.89,3.92,212100.0,2.3232,2.3412,2.3232,2.3412,212100.0
2009-07-29 14:30:00,3.92,3.92,3.89,3.9,490700.0,2.3412,2.3412,2.3232,2.3292,490700.0
2009-07-29 14:35:00,3.89,3.89,3.88,3.89,42500.0,2.3232,2.3232,2.3173,2.3232,42500.0
2009-07-29 14:40:00,3.88,3.9,3.88,3.9,117000.0,2.3173,2.3292,2.3173,2.3292,117000.0
2009-07-29 14:45:00,3.89,3.9,3.87,3.88,240000.0,2.3232,2.3292,2.3113,2.3173,240000.0
2009-07-29 14:50:00,3.87,3.88,3.85,3.86,235700.0,2.3113,2.3173,2.2994,2.3053,235700.0
2009-07-29 14:55:00,3.86,3.87,3.85,3.86,184900.0,2.3053,2.3113,2.2994,2.3053,184900.0
2009-07-29 15:00:00,3.85,3.88,3.85,3.88,382900.0,2.2994,2.3173,2.2994,2.3173,382900.0
2009-07-29 15:05:00,3.88,3.88,3.85,3.85,536700.0,2.3173,2.3173,2.2994,2.2994,536700.0
2009-07-29 15:10:00,3.86,3.88,3.85,3.86,362400.0,2.3053,2.3173,2.2994,2.3053,362400.0
2009-07-29 15:15:00,3.87,3.87,3.85,3.86,150900.0,2.3113,2.3113,2.2994,2.3053,150900.0
2009-07-29 15:20:00,3.85,3.87,3.85,3.87,363700.0,2.2994,2.3113,2.2994,2.3113,363700.0
2009-07-29 15:25:00,3.87,3.87,3.86,3.86,136500.0,2.3113,2.3113,2.3053,2.3053,136500.0
2009-07-29 15:30:00,3.87,3.88,3.86,3.88,193700.0,2.3113,2.3173,2.3053,2.3173,193700.0
2009-07-29 15:35:00,3.87,3.89,3.87,3.89,358000.0,2.3113,2.3232,2.3113,2.3232,358000.0
2009-07-29 15:40:00,3.89,3.9,3.88,3.89,343800.0,2.3232,2.3292,2.3173,2.3232,343800.0
2009-07-29 15:45:00,3.89,3.89,3.86,3.86,431800.0,2.3232,2.3232,2.3053,2.3053,431800.0
2009-07-29 15:50:00,3.86,3.88,3.85,3.85,752600.0,2.3053,2.3173,2.2994,2.2994,752600.0
2009-07-29 15:55:00,3.85,3.89,3.84,3.88,1621900.0,2.2994,2.3232,2.2934,2.3173,1621900.0
2009-07-30 09:30:00,3.96,3.99,3.93,3.96,629300.0,2.365,2.383,2.3471,2.365,629300.0
2009-07-30 09:35:00,3.95,3.99,3.95,3.99,590600.0,2.3591,2.383,2.3591,2.383,590600.0
2009-07-30 09:40:00,3.99,3.99,3.94,3.95,514000.0,2.383,2.383,2.3531,2.3591,514000.0
2009-07-30 09:45:00,3.94,3.96,3.93,3.96,386800.0,2.3531,2.365,2.3471,2.365,386800.0
2009-07-30 09:50:00,3.95,3.99,3.95,3.97,365100.0,2.3591,2.383,2.3591,2.371,365100.0
2009-07-30 09:55:00,3.97,4.0,3.96,3.99,606400.0,2.371,2.3889,2.365,2.383,606400.0
2009-07-30 10:00:00,3.99,4.0,3.97,3.97,357600.0,2.383,2.3889,2.371,2.371,357600.0
2009-07-30 10:05:00,3.97,3.99,3.96,3.99,556400.0,2.371,2.383,2.365,2.383,556400.0
2009-07-30 10:10:00,4.0,4.0,3.98,3.99,473000.0,2.3889,2.3889,2.377,2.383,473000.0
2009-07-30 10:15:00,4.0,4.0,3.98,3.98,266900.0,2.3889,2.3889,2.377,2.377,266900.0
2009-07-30 10:20:00,3.99,3.99,3.97,3.97,204900.0,2.383,2.383,2.371,2.371,204900.0
2009-07-30 10:25:00,3.97,3.99,3.97,3.99,204600.0,2.371,2.383,2.371,2.383,204600.0
2009-07-30 10:30:00,3.99,3.99,3.98,3.98,178500.0,2.383,2.383,2.377,2.377,178500.0
2009-07-30 10:35:00,3.99,3.99,3.98,3.98,116000.0,2.383,2.383,2.377,2.377,116000.0
2009-07-30 10:40:00,3.99,3.99,3.98,3.98,126200.0,2.383,2.383,2.377,2.377,126200.0
2009-07-30 10:45:00,3.99,3.99,3.97,3.97,196600.0,2.383,2.383,2.371,2.371,196600.0
2009-07-30 10:50:00,3.97,3.98,3.97,3.98,69400.0,2.371,2.377,2.371,2.377,69400.0
2009-07-30 10:55:00,3.98,3.98,3.97,3.98,97100.0,2.377,2.377,2.371,2.377,97100.0
2009-07-30 11:00:00,3.98,3.98,3.97,3.97,103000.0,2.377,2.377,2.371,2.371,103000.0
2009-07-30 11:05:00,3.98,3.98,3.97,3.98,141100.0,2.377,2.377,2.371,2.377,141100.0
2009-07-30 11:10:00,3.98,3.99,3.97,3.99,374900.0,2.377,2.383,2.371,2.383,374900.0
2009-07-30 11:15:00,3.99,3.99,3.98,3.99,290400.0,2.383,2.383,2.377,2.383,290400.0
2009-07-30 11:20:00,3.99,4.0,3.98,3.98,364800.0,2.383,2.3889,2.377,2.377,364800.0
2009-07-30 11:25:00,3.99,3.99,3.98,3.99,72600.0,2.383,2.383,2.377,2.383,72600.0
2009-07-30 11:30:00,3.99,3.99,3.98,3.99,90800.0,2.383,2.383,2.377,2.383,90800.0
2009-07-30 11:35:00,3.99,3.99,3.98,3.98,88200.0,2.383,2.383,2.377,2.377,88200.0
2009-07-30 11:40:00,3.99,3.99,3.95,3.96,353400.0,2.383,2.383,2.3591,2.365,353400.0
2009-07-30 11:45:00,3.95,3.97,3.95,3.97,180000.0,2.3591,2.371,2.3591,2.371,180000.0
2009-07-30 11:50:00,3.97,3.98,3.96,3.97,81500.0,2.371,2.377,2.365,2.371,81500.0
2009-07-30 11:55:00,3.97,3.98,3.97,3.97,74000.0,2.371,2.377,2.371,2.371,74000.0
2009-07-30 12:00:00,3.98,3.98,3.97,3.97,96400.0,2.377,2.377,2.371,2.371,96400.0
2009-07-30 12:05:00,3.98,3.98,3.96,3.96,217400.0,2.377,2.377,2.365,2.365,217400.0
2009-07-30 12:10:00,3.96,3.97,3.93,3.95,552800.0,2.365,2.371,2.3471,2.3591,552800.0
2009-07-30 12:15:00,3.95,3.98,3.95,3.98,578500.0,2.3591,2.377,2.3591,2.377,578500.0
2009-07-30 12:20:00,3.98,3.99,3.98,3.99,246000.0,2.377,2.383,2.377,2.383,246000.0
2009-07-30 12:25:00,3.98,3.99,3.98,3.99,65000.0,2.377,2.383,2.377,2.383,65000.0
2009-07-30 12:30:00,3.98,4.0,3.98,4.0,270100.0,2.377,2.3889,2.377,2.3889,270100.0
2009-07-30 12:35:00,3.99,4.0,3.98,4.0,359500.0,2.383,2.3889,2.377,2.3889,359500.0
2009-07-30 12:40:00,4.0,4.0,3.99,4.0,78000.0,2.3889,2.3889,2.383,2.3889,78000.0
2009-07-30 12:45:00,4.0,4.0,3.99,4.0,64500.0,2.3889,2.3889,2.383,2.3889,64500.0
2009-07-30 12:50:00,3.99,4.01,3.99,4.01,630400.0,2.383,2.3949,2.383,2.3949,630400.0
2009-07-30 12:55:00,4.01,4.02,4.0,4.02,162900.0,2.3949,2.4009,2.3889,2.4009,162900.0
2009-07-30 13:00:00,4.02,4.07,4.01,4.06,1169100.0,2.4009,2.4307,2.3949,2.4248,1169100.0
2009-07-30 13:05:00,4.05,4.07,4.04,4.07,558200.0,2.4188,2.4307,2.4128,2.4307,558200.0
2009-07-30 13:10:00,4.07,4.08,4.06,4.07,168700.0,2.4307,2.4367,2.4248,2.4307,168700.0
2009-07-30 13:15:00,4.07,4.09,4.06,4.08,459100.0,2.4307,2.4427,2.4248,2.4367,459100.0
2009-07-30 13:20:00,4.08,4.09,4.08,4.08,370900.0,2.4367,2.4427,2.4367,2.4367,370900.0
2009-07-30 13:25:00,4.09,4.09,4.08,4.08,160100.0,2.4427,2.4427,2.4367,2.4367,160100.0
2009-07-30 13:30:00,4.09,4.09,4.06,4.09,628100.0,2.4427,2.4427,2.4248,2.4427,628100.0
2009-07-30 13:35:00,4.09,4.1,4.08,4.09,388300.0,2.4427,2.4487,2.4367,2.4427,388300.0
2009-07-30 13:40:00,4.09,4.09,4.07,4.09,184200.0,2.4427,2.4427,2.4307,2.4427,184200.0
2009-07-30 13:45:00,4.09,4.1,4.07,4.08,226600.0,2.4427,2.4487,2.4307,2.4367,226600.0
2009-07-30 13:50:00,4.08,4.1,4.08,4.1,382400.0,2.4367,2.4487,2.4367,2.4487,382400.0
2009-07-30 13:55:00,4.1,4.12,4.09,4.1,1164300.0,2.4487,2.4606,2.4427,2.4487,1164300.0
2009-07-30 14:00:00,4.1,4.13,4.09,4.12,486500.0,2.4487,2.4666,2.4427,2.4606,486500.0
2009-07-30 14:05:00,4.13,4.15,4.11,4.11,554300.0,2.4666,2.4785,2.4546,2.4546,554300.0
2009-07-30 14:10:00,4.11,4.12,4.08,4.1,419900.0,2.4546,2.4606,2.4367,2.4487,419900.0
2009-07-30 14:15:00,4.11,4.11,4.09,4.1,262000.0,2.4546,2.4546,2.4427,2.4487,262000.0
2009-07-30 14:20:00,4.11,4.13,4.1,4.11,243500.0,2.4546,2.4666,2.4487,2.4546,243500.0
2009-07-30 14:25:00,4.12,4.14,4.11,4.13,179400.0,2.4606,2.4725,2.4546,2.4666,179400.0
2009-07-30 14:30:00,4.14,4.15,4.12,4.13,291300.0,2.4725,2.4785,2.4606,2.4666,291300.0
2009-07-30 14:35:00,4.12,4.14,4.12,4.13,223600.0,2.4606,2.4725,2.4606,2.4666,223600.0
2009-07-30 14:40:00,4.14,4.15,4.13,4.15,201000.0,2.4725,2.4785,2.4666,2.4785,201000.0
2009-07-30 14:45:00,4.14,4.15,4.12,4.13,351800.0,2.4725,2.4785,2.4606,2.4666,351800.0
2009-07-30 14:50:00,4.12,4.14,4.11,4.14,331900.0,2.4606,2.4725,2.4546,2.4725,331900.0
2009-07-30 14:55:00,4.13,4.14,4.12,4.12,250700.0,2.4666,2.4725,2.4606,2.4606,250700.0
2009-07-30 15:00:00,4.12,4.14,4.12,4.13,254900.0,2.4606,2.4725,2.4606,2.4666,254900.0
2009-07-30 15:05:00,4.13,4.14,4.13,4.14,207400.0,2.4666,2.4725,2.4666,2.4725,207400.0
2009-07-30 15:10:00,4.14,4.14,4.13,4.14,363100.0,2.4725,2.4725,2.4666,2.4725,363100.0
2009-07-30 15:15:00,4.14,4.15,4.13,4.14,560900.0,2.4725,2.4785,2.4666,2.4725,560900.0
2009-07-30 15:20:00,4.13,4.18,4.13,4.17,1255500.0,2.4666,2.4964,2.4666,2.4905,1255500.0
2009-07-30 15:25:00,4.17,4.18,4.15,4.17,608900.0,2.4905,2.4964,2.4785,2.4905,608900.0
2009-07-30 15:30:00,4.18,4.19,4.17,4.17,818600.0,2.4964,2.5024,2.4905,2.4905,818600.0
2009-07-30 15:35:00,4.18,4.18,4.11,4.11,1628400.0,2.4964,2.4964,2.4546,2.4546,1628400.0
2009-07-30 15:40:00,4.12,4.14,4.09,4.12,1380000.0,2.4606,2.4725,2.4427,2.4606,1380000.0
2009-07-30 15:45:00,4.11,4.15,4.1,4.14,659000.0,2.4546,2.4785,2.4487,2.4725,659000.0
2009-07-30 15:50:00,4.14,4.16,4.12,4.13,1064300.0,2.4725,2.4845,2.4606,2.4666,1064300.0
2009-07-30 15:55:00,4.13,4.15,4.11,4.13,2030600.0,2.4666,2.4785,2.4546,2.4666,2030600.0
2009-07-31 09:30:00,4.06,4.08,4.01,4.08,652900.0,2.4248,2.4367,2.3949,2.4367,652900.0
2009-07-31 09:35:00,4.07,4.17,4.07,4.17,814300.0,2.4307,2.4905,2.4307,2.4905,814300.0
2009-07-31 09:40:00,4.17,4.19,4.16,4.19,662900.0,2.4905,2.5024,2.4845,2.5024,662900.0
2009-07-31 09:45:00,4.18,4.19,4.14,4.16,416400.0,2.4964,2.5024,2.4725,2.4845,416400.0
2009-07-31 09:50:00,4.15,4.16,4.11,4.11,312200.0,2.4785,2.4845,2.4546,2.4546,312200.0
2009-07-31 09:55:00,4.11,4.13,4.11,4.12,228800.0,2.4546,2.4666,2.4546,2.4606,228800.0
2009-07-31 10:00:00,4.12,4.15,4.12,4.15,672300.0,2.4606,2.4785,2.4606,2.4785,672300.0
2009-07-31 10:05:00,4.15,4.18,4.13,4.17,548700.0,2.4785,2.4964,2.4666,2.4905,548700.0
2009-07-31 10:10:00,4.17,4.19,4.12,4.12,693800.0,2.4905,2.5024,2.4606,2.4606,693800.0
2009-07-31 10:15:00,4.13,4.14,4.1,4.11,508000.0,2.4666,2.4725,2.4487,2.4546,508000.0
2009-07-31 10:20:00,4.11,4.14,4.09,4.12,335200.0,2.4546,2.4725,2.4427,2.4606,335200.0
2009-07-31 10:25:00,4.13,4.13,4.09,4.1,271300.0,2.4666,2.4666,2.4427,2.4487,271300.0
2009-07-31 10:30:00,4.11,4.12,4.1,4.12,68700.0,2.4546,2.4606,2.4487,2.4606,68700.0
2009-07-31 10:35:00,4.12,4.12,4.1,4.11,123700.0,2.4606,2.4606,2.4487,2.4546,123700.0
2009-07-31 10:40:00,4.11,4.12,4.09,4.12,301500.0,2.4546,2.4606,2.4427,2.4606,301500.0
2009-07-31 10:45:00,4.12,4.15,4.11,4.14,315300.0,2.4606,2.4785,2.4546,2.4725,315300.0
2009-07-31 10:50:00,4.14,4.14,4.13,4.14,160800.0,2.4725,2.4725,2.4666,2.4725,160800.0
2009-07-31 10:55:00,4.13,4.14,4.13,4.13,62800.0,2.4666,2.4725,2.4666,2.4666,62800.0
2009-07-31 11:00:00,4.14,4.15,4.11,4.13,1656100.0,2.4725,2.4785,2.4546,2.4666,1656100.0
2009-07-31 11:05:00,4.13,4.13,4.11,4.12,261700.0,2.4666,2.4666,2.4546,2.4606,261700.0
2009-07-31 11:10:00,4.13,4.13,4.11,4.12,458500.0,2.4666,2.4666,2.4546,2.4606,458500.0
2009-07-31 11:15:00,4.13,4.13,4.08,4.09,728400.0,2.4666,2.4666,2.4367,2.4427,728400.0
2009-07-31 11:20:00,4.1,4.12,4.09,4.11,252000.0,2.4487,2.4606,2.4427,2.4546,252000.0
2009-07-31 11:25:00,4.11,4.12,4.11,4.11,104200.0,2.4546,2.4606,2.4546,2.4546,104200.0
2009-07-31 11:30:00,4.11,4.11,4.08,4.09,298400.0,2.4546,2.4546,2.4367,2.4427,298400.0
2009-07-31 11:35:00,4.09,4.11,4.07,4.11,400900.0,2.4427,2.4546,2.4307,2.4546,400900.0
2009-07-31 11:40:00,4.11,4.12,4.1,4.11,249600.0,2.4546,2.4606,2.4487,2.4546,249600.0
2009-07-31 11:45:00,4.11,4.11,4.08,4.09,96700.0,2.4546,2.4546,2.4367,2.4427,96700.0
2009-07-31 11:50:00,4.09,4.09,4.07,4.09,266900.0,2.4427,2.4427,2.4307,2.4427,266900.0
2009-07-31 11:55:00,4.09,4.11,4.09,4.1,169800.0,2.4427,2.4546,2.4427,2.4487,169800.0
2009-07-31 12:00:00,4.09,4.1,4.09,4.09,35300.0,2.4427,2.4487,2.4427,2.4427,35300.0
2009-07-31 12:05:00,4.1,4.1,4.07,4.08,546800.0,2.4487,2.4487,2.4307,2.4367,546800.0
2009-07-31 12:10:00,4.08,4.08,4.06,4.07,154600.0,2.4367,2.4367,2.4248,2.4307,154600.0
2009-07-31 12:15:00,4.06,4.07,4.06,4.06,121100.0,2.4248,2.4307,2.4248,2.4248,121100.0
2009-07-31 12:20:00,4.07,4.07,4.06,4.07,103600.0,2.4307,2.4307,2.4248,2.4307,103600.0
2009-07-31 12:25:00,4.07,4.07,4.06,4.07,112600.0,2.4307,2.4307,2.4248,2.4307,112600.0
2009-07-31 12:30:00,4.07,4.07,4.06,4.06,122200.0,2.4307,2.4307,2.4248,2.4248,122200.0
2009-07-31 12:35:00,4.06,4.07,4.06,4.06,64200.0,2.4248,2.4307,2.4248,2.4248,64200.0
2009-07-31 12:40:00,4.06,4.07,4.02,4.02,545100.0,2.4248,2.4307,2.4009,2.4009,545100.0
2009-07-31 12:45:00,4.02,4.03,4.02,4.03,152700.0,2.4009,2.4069,2.4009,2.4069,152700.0
2009-07-31 12:50:00,4.03,4.06,4.02,4.06,260200.0,2.4069,2.4248,2.4009,2.4248,260200.0
2009-07-31 12:55:00,4.06,4.06,4.04,4.04,117500.0,2.4248,2.4248,2.4128,2.4128,117500.0
2009-07-31 13:00:00,4.04,4.05,4.03,4.04,67600.0,2.4128,2.4188,2.4069,2.4128,67600.0
2009-07-31 13:05:00,4.04,4.04,4.02,4.03,115600.0,2.4128,2.4128,2.4009,2.4069,115600.0
2009-07-31 13:10:00,4.02,4.03,4.02,4.02,41900.0,2.4009,2.4069,2.4009,2.4009,41900.0
2009-07-31 13:15:00,4.03,4.03,4.02,4.02,150800.0,2.4069,2.4069,2.4009,2.4009,150800.0
2009-07-31 13:20:00,4.02,4.05,4.02,4.05,159700.0,2.4009,2.4188,2.4009,2.4188,159700.0
2009-07-31 13:25:00,4.04,4.05,4.03,4.04,236200.0,2.4128,2.4188,2.4069,2.4128,236200.0
2009-07-31 13:30:00,4.04,4.04,4.03,4.04,60300.0,2.4128,2.4128,2.4069,2.4128,60300.0
2009-07-31 13:35:00,4.03,4.04,4.03,4.04,57600.0,2.4069,2.4128,2.4069,2.4128,57600.0
2009-07-31 13:40:00,4.04,4.04,4.03,4.04,56500.0,2.4128,2.4128,2.4069,2.4128,56500.0
2009-07-31 13:45:00,4.03,4.04,4.03,4.03,179400.0,2.4069,2.4128,2.4069,2.4069,179400.0
2009-07-31 13:50:00,4.04,4.05,4.04,4.05,222700.0,2.4128,2.4188,2.4128,2.4188,222700.0
2009-07-31 13:55:00,4.05,4.07,4.05,4.07,158000.0,2.4188,2.4307,2.4188,2.4307,158000.0
2009-07-31 14:00:00,4.07,4.07,4.06,4.07,124200.0,2.4307,2.4307,2.4248,2.4307,124200.0
2009-07-31 14:05:00,4.07,4.07,4.04,4.05,407500.0,2.4307,2.4307,2.4128,2.4188,407500.0
2009-07-31 14:10:00,4.06,4.1,4.05,4.1,411000.0,2.4248,2.4487,2.4188,2.4487,411000.0
2009-07-31 14:15:00,4.1,4.1,4.08,4.09,368400.0,2.4487,2.4487,2.4367,2.4427,368400.0
2009-07-31 14:20:00,4.08,4.09,4.07,4.07,205300.0,2.4367,2.4427,2.4307,2.4307,205300.0
2009-07-31 14:25:00,4.07,4.08,4.07,4.07,73600.0,2.4307,2.4367,2.4307,2.4307,73600.0
2009-07-31 14:30:00,4.07,4.08,4.07,4.07,121000.0,2.4307,2.4367,2.4307,2.4307,121000.0
2009-07-31 14:35:00,4.07,4.08,4.04,4.04,255900.0,2.4307,2.4367,2.4128,2.4128,255900.0
2009-07-31 14:40:00,4.05,4.05,4.04,4.04,109800.0,2.4188,2.4188,2.4128,2.4128,109800.0
2009-07-31 14:45:00,4.05,4.05,4.03,4.04,411700.0,2.4188,2.4188,2.4069,2.4128,411700.0
2009-07-31 14:50:00,4.05,4.1,4.04,4.09,663900.0,2.4188,2.4487,2.4128,2.4427,663900.0
2009-07-31 14:55:00,4.09,4.1,4.09,4.1,190300.0,2.4427,2.4487,2.4427,2.4487,190300.0
2009-07-31 15:00:00,4.1,4.1,4.07,4.09,349500.0,2.4487,2.4487,2.4307,2.4427,349500.0
2009-07-31 15:05:00,4.09,4.1,4.08,4.08,178400.0,2.4427,2.4487,2.4367,2.4367,178400.0
2009-07-31 15:10:00,4.08,4.11,4.08,4.09,590100.0,2.4367,2.4546,2.4367,2.4427,590100.0
2009-07-31 15:15:00,4.09,4.09,4.08,4.09,103000.0,2.4427,2.4427,2.4367,2.4427,103000.0
2009-07-31 15:20:00,4.08,4.14,4.08,4.11,1097600.0,2.4367,2.4725,2.4367,2.4546,1097600.0
2009-07-31 15:25:00,4.12,4.13,4.11,4.11,340500.0,2.4606,2.4666,2.4546,2.4546,340500.0
2009-07-31 15:30:00,4.11,4.12,4.08,4.09,406400.0,2.4546,2.4606,2.4367,2.4427,406400.0
2009-07-31 15:35:00,4.09,4.1,4.08,4.08,242300.0,2.4427,2.4487,2.4367,2.4367,242300.0
2009-07-31 15:40:00,4.08,4.09,4.07,4.07,402700.0,2.4367,2.4427,2.4307,2.4307,402700.0
2009-07-31 15:45:00,4.08,4.09,4.06,4.08,803000.0,2.4367,2.4427,2.4248,2.4367,803000.0
2009-07-31 15:50:00,4.07,4.08,4.02,4.06,2678300.0,2.4307,2.4367,2.4009,2.4248,2678300.0
2009-07-31 15:55:00,4.05,4.1,4.05,4.09,1839000.0,2.4188,2.4487,2.4188,2.4427,1839000.0
2009-08-03 09:30:00,4.17,4.18,4.14,4.16,726700.0,2.4905,2.4964,2.4725,2.4845,726700.0
2009-08-03 09:35:00,4.15,4.17,4.12,4.13,480900.0,2.4785,2.4905,2.4606,2.4666,480900.0
2009-08-03 09:40:00,4.13,4.14,4.11,4.12,437700.0,2.4666,2.4725,2.4546,2.4606,437700.0
2009-08-03 09:45:00,4.12,4.12,4.1,4.11,251700.0,2.4606,2.4606,2.4487,2.4546,251700.0
2009-08-03 09:50:00,4.12,4.14,4.11,4.13,268900.0,2.4606,2.4725,2.4546,2.4666,268900.0
2009-08-03 09:55:00,4.13,4.15,4.13,4.14,458400.0,2.4666,2.4785,2.4666,2.4725,458400.0
2009-08-03 10:00:00,4.14,4.14,4.11,4.12,554800.0,2.4725,2.4725,2.4546,2.4606,554800.0
2009-08-03 10:05:00,4.12,4.12,4.11,4.11,179600.0,2.4606,2.4606,2.4546,2.4546,179600.0
2009-08-03 10:10:00,4.12,4.14,4.11,4.14,170100.0,2.4606,2.4725,2.4546,2.4725,170100.0
2009-08-03 10:15:00,4.13,4.14,4.13,4.14,92900.0,2.4666,2.4725,2.4666,2.4725,92900.0
2009-08-03 10:20:00,4.14,4.15,4.13,4.15,239200.0,2.4725,2.4785,2.4666,2.4785,239200.0
2009-08-03 10:25:00,4.15,4.18,4.14,4.17,513000.0,2.4785,2.4964,2.4725,2.4905,513000.0
2009-08-03 10:30:00,4.17,4.18,4.16,4.17,425600.0,2.4905,2.4964,2.4845,2.4905,425600.0
2009-08-03 10:35:00,4.17,4.19,4.16,4.18,382600.0,2.4905,2.5024,2.4845,2.4964,382600.0
2009-08-03 10:40:00,4.19,4.19,4.15,4.15,493600.0,2.5024,2.5024,2.4785,2.4785,493600.0
2009-08-03 10:45:00,4.16,4.16,4.11,4.14,688700.0,2.4845,2.4845,2.4546,2.4725,688700.0
2009-08-03 10:50:00,4.13,4.14,4.13,4.14,112000.0,2.4666,2.4725,2.4666,2.4725,112000.0
2009-08-03 10:55:00,4.14,4.14,4.11,4.11,246700.0,2.4725,2.4725,2.4546,2.4546,246700.0
2009-08-03 11:00:00,4.11,4.15,4.11,4.13,1075000.0,2.4546,2.4785,2.4546,2.4666,1075000.0
2009-08-03 11:05:00,4.13,4.15,4.12,4.14,322200.0,2.4666,2.4785,2.4606,2.4725,322200.0
2009-08-03 11:10:00,4.14,4.15,4.14,4.15,118700.0,2.4725,2.4785,2.4725,2.4785,118700.0
2009-08-03 11:15:00,4.15,4.17,4.14,4.17,280900.0,2.4785,2.4905,2.4725,2.4905,280900.0
2009-08-03 11:20:00,4.17,4.18,4.15,4.17,543000.0,2.4905,2.4964,2.4785,2.4905,543000.0
2009-08-03 11:25:00,4.17,4.18,4.17,4.17,200500.0,2.4905,2.4964,2.4905,2.4905,200500.0
2009-08-03 11:30:00,4.17,4.18,4.17,4.17,136800.0,2.4905,2.4964,2.4905,2.4905,136800.0
2009-08-03 11:35:00,4.18,4.18,4.16,4.17,455400.0,2.4964,2.4964,2.4845,2.4905,455400.0
2009-08-03 11:40:00,4.16,4.17,4.13,4.16,552600.0,2.4845,2.4905,2.4666,2.4845,552600.0
2009-08-03 11:45:00,4.16,4.18,4.15,4.18,311400.0,2.4845,2.4964,2.4785,2.4964,311400.0
2009-08-03 11:50:00,4.18,4.19,4.17,4.19,341400.0,2.4964,2.5024,2.4905,2.5024,341400.0
2009-08-03 11:55:00,4.19,4.19,4.18,4.19,216500.0,2.5024,2.5024,2.4964,2.5024,216500.0
2009-08-03 12:00:00,4.19,4.2,4.18,4.2,277300.0,2.5024,2.5084,2.4964,2.5084,277300.0
2009-08-03 12:05:00,4.2,4.2,4.19,4.2,116300.0,2.5084,2.5084,2.5024,2.5084,116300.0
2009-08-03 12:10:00,4.2,4.2,4.19,4.2,99900.0,2.5084,2.5084,2.5024,2.5084,99900.0
2009-08-03 12:15:00,4.19,4.2,4.19,4.2,75800.0,2.5024,2.5084,2.5024,2.5084,75800.0
2009-08-03 12:20:00,4.19,4.2,4.19,4.19,155500.0,2.5024,2.5084,2.5024,2.5024,155500.0
2009-08-03 12:25:00,4.2,4.2,4.19,4.19,106600.0,2.5084,2.5084,2.5024,2.5024,106600.0
2009-08-03 12:30:00,4.2,4.2,4.19,4.2,120300.0,2.5084,2.5084,2.5024,2.5084,120300.0
2009-08-03 12:35:00,4.2,4.2,4.18,4.19,368800.0,2.5084,2.5084,2.4964,2.5024,368800.0
2009-08-03 12:40:00,4.18,4.19,4.18,4.19,131900.0,2.4964,2.5024,2.4964,2.5024,131900.0
2009-08-03 12:45:00,4.19,4.19,4.18,4.18,183000.0,2.5024,2.5024,2.4964,2.4964,183000.0
2009-08-03 12:50:00,4.19,4.19,4.18,4.19,82500.0,2.5024,2.5024,2.4964,2.5024,82500.0
2009-08-03 12:55:00,4.18,4.19,4.18,4.19,132400.0,2.4964,2.5024,2.4964,2.5024,132400.0
2009-08-03 13:00:00,4.19,4.2,4.18,4.2,242100.0,2.5024,2.5084,2.4964,2.5084,242100.0
2009-08-03 13:05:00,4.2,4.2,4.19,4.19,122100.0,2.5084,2.5084,2.5024,2.5024,122100.0
2009-08-03 13:10:00,4.2,4.2,4.19,4.2,77300.0,2.5084,2.5084,2.5024,2.5084,77300.0
2009-08-03 13:15:00,4.2,4.2,4.19,4.19,98600.0,2.5084,2.5084,2.5024,2.5024,98600.0
2009-08-03 13:20:00,4.2,4.2,4.19,4.19,64900.0,2.5084,2.5084,2.5024,2.5024,64900.0
2009-08-03 13:25:00,4.2,4.2,4.19,4.2,56800.0,2.5084,2.5084,2.5024,2.5084,56800.0
2009-08-03 13:30:00,4.2,4.2,4.19,4.2,543400.0,2.5084,2.5084,2.5024,2.5084,543400.0
2009-08-03 13:35:00,4.2,4.2,4.19,4.19,108600.0,2.5084,2.5084,2.5024,2.5024,108600.0
2009-08-03 13:40:00,4.2,4.2,4.19,4.2,103800.0,2.5084,2.5084,2.5024,2.5084,103800.0
2009-08-03 13:45:00,4.2,4.2,4.19,4.19,216400.0,2.5084,2.5084,2.5024,2.5024,216400.0
2009-08-03 13:50:00,4.19,4.2,4.19,4.19,126800.0,2.5024,2.5084,2.5024,2.5024,126800.0
2009-08-03 13:55:00,4.2,4.2,4.19,4.19,86100.0,2.5084,2.5084,2.5024,2.5024,86100.0
2009-08-03 14:00:00,4.2,4.2,4.18,4.2,300100.0,2.5084,2.5084,2.4964,2.5084,300100.0
2009-08-03 14:05:00,4.2,4.2,4.19,4.2,60600.0,2.5084,2.5084,2.5024,2.5084,60600.0
2009-08-03 14:10:00,4.19,4.2,4.19,4.2,234100.0,2.5024,2.5084,2.5024,2.5084,234100.0
2009-08-03 14:15:00,4.2,4.2,4.19,4.19,32900.0,2.5084,2.5084,2.5024,2.5024,32900.0
2009-08-03 14:20:00,4.19,4.2,4.19,4.2,59800.0,2.5024,2.5084,2.5024,2.5084,59800.0
2009-08-03 14:25:00,4.2,4.2,4.19,4.19,157200.0,2.5084,2.5084,2.5024,2.5024,157200.0
2009-08-03 14:30:00,4.19,4.2,4.18,4.18,183800.0,2.5024,2.5084,2.4964,2.4964,183800.0
2009-08-03 14:35:00,4.19,4.19,4.17,4.18,252500.0,2.5024,2.5024,2.4905,2.4964,252500.0
2009-08-03 14:40:00,4.18,4.18,4.17,4.18,56700.0,2.4964,2.4964,2.4905,2.4964,56700.0
2009-08-03 14:45:00,4.18,4.18,4.14,4.14,441300.0,2.4964,2.4964,2.4725,2.4725,441300.0
2009-08-03 14:50:00,4.14,4.15,4.14,4.15,99700.0,2.4725,2.4785,2.4725,2.4785,99700.0
2009-08-03 14:55:00,4.14,4.15,4.13,4.13,172900.0,2.4725,2.4785,2.4666,2.4666,172900.0
2009-08-03 15:00:00,4.13,4.15,4.13,4.15,112200.0,2.4666,2.4785,2.4666,2.4785,112200.0
2009-08-03 15:05:00,4.14,4.15,4.14,4.14,144200.0,2.4725,2.4785,2.4725,2.4725,144200.0
2009-08-03 15:10:00,4.15,4.15,4.14,4.14,127800.0,2.4785,2.4785,2.4725,2.4725,127800.0
2009-08-03 15:15:00,4.15,4.15,4.14,4.14,157300.0,2.4785,2.4785,2.4725,2.4725,157300.0
2009-08-03 15:20:00,4.14,4.15,4.14,4.15,106600.0,2.4725,2.4785,2.4725,2.4785,106600.0
2009-08-03 15:25:00,4.15,4.16,4.14,4.16,316100.0,2.4785,2.4845,2.4725,2.4845,316100.0
2009-08-03 15:30:00,4.16,4.16,4.14,4.15,191400.0,2.4845,2.4845,2.4725,2.4785,191400.0
2009-08-03 15:35:00,4.15,4.15,4.13,4.13,149400.0,2.4785,2.4785,2.4666,2.4666,149400.0
2009-08-03 15:40:00,4.13,4.14,4.12,4.12,140500.0,2.4666,2.4725,2.4606,2.4606,140500.0
2009-08-03 15:45:00,4.13,4.14,4.11,4.13,579100.0,2.4666,2.4725,2.4546,2.4666,579100.0
2009-08-03 15:50:00,4.14,4.17,4.14,4.14,942900.0,2.4725,2.4905,2.4725,2.4725,942900.0
2009-08-03 15:55:00,4.15,4.16,4.13,4.16,778400.0,2.4785,2.4845,2.4666,2.4845,778400.0
2009-08-04 09:30:00,4.1,4.11,4.05,4.07,714700.0,2.4487,2.4546,2.4188,2.4307,714700.0
2009-08-04 09:35:00,4.07,4.09,4.05,4.06,753800.0,2.4307,2.4427,2.4188,2.4248,753800.0
2009-08-04 09:40:00,4.06,4.08,4.05,4.08,573600.0,2.4248,2.4367,2.4188,2.4367,573600.0
2009-08-04 09:45:00,4.07,4.11,4.07,4.11,460000.0,2.4307,2.4546,2.4307,2.4546,460000.0
2009-08-04 09:50:00,4.09,4.14,4.09,4.12,440500.0,2.4427,2.4725,2.4427,2.4606,440500.0
2009-08-04 09:55:00,4.12,4.14,4.11,4.14,123000.0,2.4606,2.4725,2.4546,2.4725,123000.0
2009-08-04 10:00:00,4.14,4.15,4.12,4.14,454600.0,2.4725,2.4785,2.4606,2.4725,454600.0
2009-08-04 10:05:00,4.14,4.16,4.11,4.14,557700.0,2.4725,2.4845,2.4546,2.4725,557700.0
2009-08-04 10:10:00,4.14,4.16,4.13,4.15,353100.0,2.4725,2.4845,2.4666,2.4785,353100.0
2009-08-04 10:15:00,4.15,4.16,4.14,4.15,236300.0,2.4785,2.4845,2.4725,2.4785,236300.0
2009-08-04 10:20:00,4.15,4.19,4.15,4.17,1009400.0,2.4785,2.5024,2.4785,2.4905,1009400.0
2009-08-04 10:25:00,4.16,4.17,4.14,4.14,439100.0,2.4845,2.4905,2.4725,2.4725,439100.0
2009-08-04 10:30:00,4.15,4.15,4.12,4.14,262100.0,2.4785,2.4785,2.4606,2.4725,262100.0
2009-08-04 10:35:00,4.14,4.14,4.13,4.13,60600.0,2.4725,2.4725,2.4666,2.4666,60600.0
2009-08-04 10:40:00,4.13,4.15,4.13,4.14,82200.0,2.4666,2.4785,2.4666,2.4725,82200.0
2009-08-04 10:45:00,4.15,4.15,4.14,4.15,48500.0,2.4785,2.4785,2.4725,2.4785,48500.0
2009-08-04 10:50:00,4.15,4.17,4.14,4.17,250700.0,2.4785,2.4905,2.4725,2.4905,250700.0
2009-08-04 10:55:00,4.17,4.17,4.16,4.17,142600.0,2.4905,2.4905,2.4845,2.4905,142600.0
2009-08-04 11:00:00,4.16,4.17,4.16,4.17,77600.0,2.4845,2.4905,2.4845,2.4905,77600.0
2009-08-04 11:05:00,4.17,4.18,4.16,4.17,101300.0,2.4905,2.4964,2.4845,2.4905,101300.0
2009-08-04 11:10:00,4.18,4.2,4.17,4.19,255800.0,2.4964,2.5084,2.4905,2.5024,255800.0
2009-08-04 11:15:00,4.2,4.25,4.19,4.25,851200.0,2.5084,2.5382,2.5024,2.5382,851200.0
2009-08-04 11:20:00,4.25,4.25,4.22,4.23,374300.0,2.5382,2.5382,2.5203,2.5263,374300.0
2009-08-04 11:25:00,4.24,4.24,4.23,4.23,64100.0,2.5323,2.5323,2.5263,2.5263,64100.0
2009-08-04 11:30:00,4.24,4.24,4.23,4.24,159500.0,2.5323,2.5323,2.5263,2.5323,159500.0
2009-08-04 11:35:00,4.24,4.25,4.24,4.24,312200.0,2.5323,2.5382,2.5323,2.5323,312200.0
2009-08-04 11:40:00,4.24,4.28,4.24,4.24,1293600.0,2.5323,2.5562,2.5323,2.5323,1293600.0
2009-08-04 11:45:00,4.25,4.28,4.24,4.27,430600.0,2.5382,2.5562,2.5323,2.5502,430600.0
2009-08-04 11:50:00,4.27,4.28,4.25,4.26,365400.0,2.5502,2.5562,2.5382,2.5442,365400.0
2009-08-04 11:55:00,4.26,4.27,4.25,4.25,264100.0,2.5442,2.5502,2.5382,2.5382,264100.0
2009-08-04 12:00:00,4.25,4.26,4.22,4.24,300000.0,2.5382,2.5442,2.5203,2.5323,300000.0
2009-08-04 12:05:00,4.24,4.25,4.23,4.25,417800.0,2.5323,2.5382,2.5263,2.5382,417800.0
2009-08-04 12:10:00,4.25,4.26,4.24,4.26,182900.0,2.5382,2.5442,2.5323,2.5442,182900.0
2009-08-04 12:15:00,4.25,4.26,4.25,4.26,97800.0,2.5382,2.5442,2.5382,2.5442,97800.0
2009-08-04 12:20:00,4.27,4.29,4.26,4.28,411300.0,2.5502,2.5621,2.5442,2.5562,411300.0
2009-08-04 12:25:00,4.29,4.29,4.28,4.28,245300.0,2.5621,2.5621,2.5562,2.5562,245300.0
2009-08-04 12:30:00,4.29,4.29,4.28,4.28,210700.0,2.5621,2.5621,2.5562,2.5562,210700.0
2009-08-04 12:35:00,4.29,4.31,4.28,4.3,351700.0,2.5621,2.5741,2.5562,2.5681,351700.0
2009-08-04 12:40:00,4.3,4.31,4.3,4.31,121300.0,2.5681,2.5741,2.5681,2.5741,121300.0
2009-08-04 12:45:00,4.3,4.36,4.3,4.33,780400.0,2.5681,2.6039,2.5681,2.586,780400.0
2009-08-04 12:50:00,4.34,4.36,4.32,4.36,459800.0,2.592,2.6039,2.5801,2.6039,459800.0
2009-08-04 12:55:00,4.36,4.38,4.35,4.38,292800.0,2.6039,2.6159,2.598,2.6159,292800.0
2009-08-04 13:00:00,4.38,4.39,4.35,4.36,536900.0,2.6159,2.6219,2.598,2.6039,536900.0
2009-08-04 13:05:00,4.36,4.38,4.35,4.37,390400.0,2.6039,2.6159,2.598,2.6099,390400.0
2009-08-04 13:10:00,4.38,4.39,4.37,4.39,264000.0,2.6159,2.6219,2.6099,2.6219,264000.0
2009-08-04 13:15:00,4.39,4.4,4.38,4.39,436400.0,2.6219,2.6278,2.6159,2.6219,436400.0
2009-08-04 13:20:00,4.38,4.39,4.35,4.37,915700.0,2.6159,2.6219,2.598,2.6099,915700.0
2009-08-04 13:25:00,4.37,4.39,4.36,4.38,569600.0,2.6099,2.6219,2.6039,2.6159,569600.0
2009-08-04 13:30:00,4.39,4.39,4.37,4.38,251400.0,2.6219,2.6219,2.6099,2.6159,251400.0
2009-08-04 13:35:00,4.39,4.4,4.38,4.4,292800.0,2.6219,2.6278,2.6159,2.6278,292800.0
2009-08-04 13:40:00,4.4,4.4,4.38,4.4,532600.0,2.6278,2.6278,2.6159,2.6278,532600.0
2009-08-04 13:45:00,4.4,4.4,4.35,4.36,509100.0,2.6278,2.6278,2.598,2.6039,509100.0
2009-08-04 13:50:00,4.37,4.37,4.28,4.31,1201900.0,2.6099,2.6099,2.5562,2.5741,1201900.0
2009-08-04 13:55:00,4.31,4.32,4.28,4.29,797300.0,2.5741,2.5801,2.5562,2.5621,797300.0
2009-08-04 14:00:00,4.29,4.31,4.27,4.3,712900.0,2.5621,2.5741,2.5502,2.5681,712900.0
2009-08-04 14:05:00,4.29,4.3,4.26,4.29,518900.0,2.5621,2.5681,2.5442,2.5621,518900.0
2009-08-04 14:10:00,4.29,4.3,4.28,4.3,245500.0,2.5621,2.5681,2.5562,2.5681,245500.0
2009-08-04 14:15:00,4.3,4.31,4.28,4.3,292300.0,2.5681,2.5741,2.5562,2.5681,292300.0
2009-08-04 14:20:00,4.3,4.35,4.29,4.34,344600.0,2.5681,2.598,2.5621,2.592,344600.0
2009-08-04 14:25:00,4.35,4.38,4.34,4.36,541100.0,2.598,2.6159,2.592,2.6039,541100.0
2009-08-04 14:30:00,4.35,4.37,4.35,4.36,342400.0,2.598,2.6099,2.598,2.6039,342400.0
2009-08-04 14:35:00,4.36,4.39,4.36,4.38,343900.0,2.6039,2.6219,2.6039,2.6159,343900.0
2009-08-04 14:40:00,4.39,4.39,4.38,4.38,199600.0,2.6219,2.6219,2.6159,2.6159,199600.0
2009-08-04 14:45:00,4.39,4.39,4.36,4.36,562600.0,2.6219,2.6219,2.6039,2.6039,562600.0
2009-08-04 14:50:00,4.36,4.36,4.34,4.35,271900.0,2.6039,2.6039,2.592,2.598,271900.0
2009-08-04 14:55:00,4.34,4.36,4.34,4.36,255900.0,2.592,2.6039,2.592,2.6039,255900.0
2009-08-04 15:00:00,4.35,4.38,4.35,4.37,225300.0,2.598,2.6159,2.598,2.6099,225300.0
2009-08-04 15:05:00,4.38,4.39,4.37,4.38,222100.0,2.6159,2.6219,2.6099,2.6159,222100.0
2009-08-04 15:10:00,4.38,4.38,4.36,4.37,348500.0,2.6159,2.6159,2.6039,2.6099,348500.0
2009-08-04 15:15:00,4.38,4.38,4.36,4.37,156300.0,2.6159,2.6159,2.6039,2.6099,156300.0
2009-08-04 15:20:00,4.37,4.38,4.36,4.38,228100.0,2.6099,2.6159,2.6039,2.6159,228100.0
2009-08-04 15:25:00,4.38,4.38,4.32,4.37,1100600.0,2.6159,2.6159,2.5801,2.6099,1100600.0
2009-08-04 15:30:00,4.38,4.38,4.36,4.36,283000.0,2.6159,2.6159,2.6039,2.6039,283000.0
2009-08-04 15:35:00,4.36,4.38,4.36,4.38,349100.0,2.6039,2.6159,2.6039,2.6159,349100.0
2009-08-04 15:40:00,4.38,4.39,4.37,4.39,252600.0,2.6159,2.6219,2.6099,2.6219,252600.0
2009-08-04 15:45:00,4.39,4.39,4.38,4.38,396900.0,2.6219,2.6219,2.6159,2.6159,396900.0
2009-08-04 15:50:00,4.39,4.4,4.38,4.4,610400.0,2.6219,2.6278,2.6159,2.6278,610400.0
2009-08-04 15:55:00,4.4,4.42,4.39,4.41,2002400.0,2.6278,2.6398,2.6219,2.6338,2002400.0
2009-08-05 09:30:00,4.49,4.51,4.44,4.48,986000.0,2.6816,2.6935,2.6517,2.6756,986000.0
2009-08-05 09:35:00,4.49,4.61,4.47,4.61,1231600.0,2.6816,2.7533,2.6696,2.7533,1231600.0
2009-08-05 09:40:00,4.61,4.65,4.57,4.65,1165300.0,2.7533,2.7771,2.7294,2.7771,1165300.0
2009-08-05 09:45:00,4.65,4.7,4.61,4.63,1514500.0,2.7771,2.807,2.7533,2.7652,1514500.0
2009-08-05 09:50:00,4.63,4.65,4.61,4.64,625600.0,2.7652,2.7771,2.7533,2.7712,625600.0
2009-08-05 09:55:00,4.63,4.64,4.59,4.59,639800.0,2.7652,2.7712,2.7413,2.7413,639800.0
2009-08-05 10:00:00,4.59,4.59,4.51,4.52,1054500.0,2.7413,2.7413,2.6935,2.6995,1054500.0
2009-08-05 10:05:00,4.53,4.53,4.46,4.49,1152300.0,2.7055,2.7055,2.6637,2.6816,1152300.0
2009-08-05 10:10:00,4.5,4.52,4.48,4.49,404900.0,2.6876,2.6995,2.6756,2.6816,404900.0
2009-08-05 10:15:00,4.49,4.5,4.46,4.46,469300.0,2.6816,2.6876,2.6637,2.6637,469300.0
2009-08-05 10:20:00,4.46,4.51,4.46,4.5,475500.0,2.6637,2.6935,2.6637,2.6876,475500.0
2009-08-05 10:25:00,4.5,4.53,4.49,4.52,579100.0,2.6876,2.7055,2.6816,2.6995,579100.0
2009-08-05 10:30:00,4.52,4.57,4.51,4.51,782900.0,2.6995,2.7294,2.6935,2.6935,782900.0
2009-08-05 10:35:00,4.51,4.52,4.49,4.5,323400.0,2.6935,2.6995,2.6816,2.6876,323400.0
2009-08-05 10:40:00,4.5,4.51,4.49,4.5,199300.0,2.6876,2.6935,2.6816,2.6876,199300.0
2009-08-05 10:45:00,4.5,4.51,4.49,4.49,222400.0,2.6876,2.6935,2.6816,2.6816,222400.0
2009-08-05 10:50:00,4.49,4.5,4.49,4.5,101000.0,2.6816,2.6876,2.6816,2.6876,101000.0
2009-08-05 10:55:00,4.49,4.55,4.49,4.53,365800.0,2.6816,2.7174,2.6816,2.7055,365800.0
2009-08-05 11:00:00,4.53,4.54,4.51,4.51,327500.0,2.7055,2.7114,2.6935,2.6935,327500.0
2009-08-05 11:05:00,4.51,4.53,4.51,4.51,365900.0,2.6935,2.7055,2.6935,2.6935,365900.0
2009-08-05 11:10:00,4.52,4.54,4.51,4.53,289200.0,2.6995,2.7114,2.6935,2.7055,289200.0
2009-08-05 11:15:00,4.52,4.54,4.52,4.54,303900.0,2.6995,2.7114,2.6995,2.7114,303900.0
2009-08-05 11:20:00,4.54,4.55,4.53,4.54,146500.0,2.7114,2.7174,2.7055,2.7114,146500.0
2009-08-05 11:25:00,4.55,4.56,4.54,4.55,272600.0,2.7174,2.7234,2.7114,2.7174,272600.0
2009-08-05 11:30:00,4.54,4.56,4.53,4.54,386600.0,2.7114,2.7234,2.7055,2.7114,386600.0
2009-08-05 11:35:00,4.54,4.57,4.53,4.55,325400.0,2.7114,2.7294,2.7055,2.7174,325400.0
2009-08-05 11:40:00,4.56,4.56,4.53,4.53,135300.0,2.7234,2.7234,2.7055,2.7055,135300.0
2009-08-05 11:45:00,4.54,4.54,4.53,4.53,157500.0,2.7114,2.7114,2.7055,2.7055,157500.0
2009-08-05 11:50:00,4.54,4.54,4.53,4.54,88500.0,2.7114,2.7114,2.7055,2.7114,88500.0
2009-08-05 11:55:00,4.54,4.54,4.53,4.54,58900.0,2.7114,2.7114,2.7055,2.7114,58900.0
2009-08-05 12:00:00,4.53,4.54,4.53,4.54,97100.0,2.7055,2.7114,2.7055,2.7114,97100.0
2009-08-05 12:05:00,4.53,4.54,4.53,4.53,52800.0,2.7055,2.7114,2.7055,2.7055,52800.0
2009-08-05 12:10:00,4.54,4.57,4.53,4.57,134600.0,2.7114,2.7294,2.7055,2.7294,134600.0
2009-08-05 12:15:00,4.56,4.58,4.56,4.57,271200.0,2.7234,2.7353,2.7234,2.7294,271200.0
2009-08-05 12:20:00,4.57,4.58,4.56,4.58,203300.0,2.7294,2.7353,2.7234,2.7353,203300.0
2009-08-05 12:25:00,4.58,4.58,4.57,4.58,151800.0,2.7353,2.7353,2.7294,2.7353,151800.0
2009-08-05 12:30:00,4.58,4.58,4.56,4.56,111400.0,2.7353,2.7353,2.7234,2.7234,111400.0
2009-08-05 12:35:00,4.57,4.57,4.53,4.53,250300.0,2.7294,2.7294,2.7055,2.7055,250300.0
2009-08-05 12:40:00,4.54,4.55,4.53,4.53,333000.0,2.7114,2.7174,2.7055,2.7055,333000.0
2009-08-05 12:45:00,4.53,4.55,4.52,4.55,480400.0,2.7055,2.7174,2.6995,2.7174,480400.0
2009-08-05 12:50:00,4.55,4.55,4.53,4.55,149800.0,2.7174,2.7174,2.7055,2.7174,149800.0
2009-08-05 12:55:00,4.55,4.55,4.54,4.55,87400.0,2.7174,2.7174,2.7114,2.7174,87400.0
2009-08-05 13:00:00,4.54,4.55,4.54,4.55,62500.0,2.7114,2.7174,2.7114,2.7174,62500.0
2009-08-05 13:05:00,4.55,4.55,4.53,4.53,182900.0,2.7174,2.7174,2.7055,2.7055,182900.0
2009-08-05 13:10:00,4.53,4.54,4.52,4.53,196000.0,2.7055,2.7114,2.6995,2.7055,196000.0
2009-08-05 13:15:00,4.52,4.53,4.51,4.51,113100.0,2.6995,2.7055,2.6935,2.6935,113100.0
2009-08-05 13:20:00,4.51,4.53,4.51,4.53,191400.0,2.6935,2.7055,2.6935,2.7055,191400.0
2009-08-05 13:25:00,4.52,4.55,4.52,4.54,210200.0,2.6995,2.7174,2.6995,2.7114,210200.0
2009-08-05 13:30:00,4.54,4.54,4.53,4.53,115100.0,2.7114,2.7114,2.7055,2.7055,115100.0
2009-08-05 13:35:00,4.53,4.54,4.52,4.52,102100.0,2.7055,2.7114,2.6995,2.6995,102100.0
2009-08-05 13:40:00,4.52,4.53,4.52,4.53,204200.0,2.6995,2.7055,2.6995,2.7055,204200.0
2009-08-05 13:45:00,4.53,4.55,4.52,4.55,235500.0,2.7055,2.7174,2.6995,2.7174,235500.0
2009-08-05 13:50:00,4.55,4.56,4.53,4.56,335400.0,2.7174,2.7234,2.7055,2.7234,335400.0
2009-08-05 13:55:00,4.55,4.57,4.55,4.55,459200.0,2.7174,2.7294,2.7174,2.7174,459200.0
2009-08-05 14:00:00,4.56,4.56,4.51,4.52,538400.0,2.7234,2.7234,2.6935,2.6995,538400.0
2009-08-05 14:05:00,4.52,4.53,4.51,4.52,188400.0,2.6995,2.7055,2.6935,2.6995,188400.0
2009-08-05 14:10:00,4.52,4.53,4.51,4.53,260300.0,2.6995,2.7055,2.6935,2.7055,260300.0
2009-08-05 14:15:00,4.53,4.53,4.51,4.52,283000.0,2.7055,2.7055,2.6935,2.6995,283000.0
2009-08-05 14:20:00,4.51,4.52,4.5,4.51,179200.0,2.6935,2.6995,2.6876,2.6935,179200.0
2009-08-05 14:25:00,4.5,4.51,4.48,4.49,332300.0,2.6876,2.6935,2.6756,2.6816,332300.0
2009-08-05 14:30:00,4.48,4.49,4.48,4.48,143200.0,2.6756,2.6816,2.6756,2.6756,143200.0
2009-08-05 14:35:00,4.48,4.49,4.48,4.48,123400.0,2.6756,2.6816,2.6756,2.6756,123400.0
2009-08-05 14:40:00,4.49,4.53,4.48,4.53,359700.0,2.6816,2.7055,2.6756,2.7055,359700.0
2009-08-05 14:45:00,4.54,4.55,4.52,4.54,262700.0,2.7114,2.7174,2.6995,2.7114,262700.0
2009-08-05 14:50:00,4.54,4.55,4.52,4.55,346500.0,2.7114,2.7174,2.6995,2.7174,346500.0
2009-08-05 14:55:00,4.54,4.55,4.53,4.54,298100.0,2.7114,2.7174,2.7055,2.7114,298100.0
2009-08-05 15:00:00,4.54,4.57,4.54,4.55,466200.0,2.7114,2.7294,2.7114,2.7174,466200.0
2009-08-05 15:05:00,4.54,4.56,4.54,4.56,129400.0,2.7114,2.7234,2.7114,2.7234,129400.0
2009-08-05 15:10:00,4.56,4.57,4.55,4.57,191800.0,2.7234,2.7294,2.7174,2.7294,191800.0
2009-08-05 15:15:00,4.57,4.57,4.56,4.56,157900.0,2.7294,2.7294,2.7234,2.7234,157900.0
2009-08-05 15:20:00,4.57,4.57,4.55,4.57,209100.0,2.7294,2.7294,2.7174,2.7294,209100.0
2009-08-05 15:25:00,4.57,4.58,4.56,4.58,392800.0,2.7294,2.7353,2.7234,2.7353,392800.0
2009-08-05 15:30:00,4.58,4.58,4.53,4.54,479500.0,2.7353,2.7353,2.7055,2.7114,479500.0
2009-08-05 15:35:00,4.53,4.56,4.52,4.55,526100.0,2.7055,2.7234,2.6995,2.7174,526100.0
2009-08-05 15:40:00,4.56,4.58,4.55,4.57,732600.0,2.7234,2.7353,2.7174,2.7294,732600.0
2009-08-05 15:45:00,4.58,4.6,4.53,4.53,990200.0,2.7353,2.7473,2.7055,2.7055,990200.0
2009-08-05 15:50:00,4.54,4.56,4.53,4.56,1218700.0,2.7114,2.7234,2.7055,2.7234,1218700.0
2009-08-05 15:55:00,4.56,4.57,4.53,4.54,1201000.0,2.7234,2.7294,2.7055,2.7114,1201000.0
2009-08-06 09:30:00,4.7,4.71,4.66,4.67,871900.0,2.807,2.813,2.7831,2.7891,871900.0
2009-08-06 09:35:00,4.66,4.67,4.58,4.63,633600.0,2.7831,2.7891,2.7353,2.7652,633600.0
2009-08-06 09:40:00,4.63,4.68,4.61,4.64,595200.0,2.7652,2.7951,2.7533,2.7712,595200.0
2009-08-06 09:45:00,4.64,4.65,4.61,4.63,810300.0,2.7712,2.7771,2.7533,2.7652,810300.0
2009-08-06 09:50:00,4.63,4.65,4.61,4.61,416000.0,2.7652,2.7771,2.7533,2.7533,416000.0
2009-08-06 09:55:00,4.61,4.62,4.58,4.58,500400.0,2.7533,2.7592,2.7353,2.7353,500400.0
2009-08-06 10:00:00,4.58,4.6,4.55,4.58,919700.0,2.7353,2.7473,2.7174,2.7353,919700.0
2009-08-06 10:05:00,4.58,4.63,4.57,4.58,767700.0,2.7353,2.7652,2.7294,2.7353,767700.0
2009-08-06 10:10:00,4.58,4.6,4.52,4.53,831100.0,2.7353,2.7473,2.6995,2.7055,831100.0
2009-08-06 10:15:00,4.53,4.53,4.43,4.45,1126000.0,2.7055,2.7055,2.6457,2.6577,1126000.0
2009-08-06 10:20:00,4.45,4.47,4.42,4.46,499800.0,2.6577,2.6696,2.6398,2.6637,499800.0
2009-08-06 10:25:00,4.45,4.47,4.43,4.47,490700.0,2.6577,2.6696,2.6457,2.6696,490700.0
2009-08-06 10:30:00,4.47,4.51,4.46,4.51,440800.0,2.6696,2.6935,2.6637,2.6935,440800.0
2009-08-06 10:35:00,4.51,4.51,4.48,4.49,301400.0,2.6935,2.6935,2.6756,2.6816,301400.0
2009-08-06 10:40:00,4.49,4.53,4.49,4.51,330300.0,2.6816,2.7055,2.6816,2.6935,330300.0
2009-08-06 10:45:00,4.52,4.55,4.51,4.53,233300.0,2.6995,2.7174,2.6935,2.7055,233300.0
2009-08-06 10:50:00,4.53,4.54,4.52,4.53,295800.0,2.7055,2.7114,2.6995,2.7055,295800.0
2009-08-06 10:55:00,4.54,4.55,4.52,4.55,292600.0,2.7114,2.7174,2.6995,2.7174,292600.0
2009-08-06 11:00:00,4.55,4.57,4.54,4.55,366600.0,2.7174,2.7294,2.7114,2.7174,366600.0
2009-08-06 11:05:00,4.54,4.58,4.54,4.54,385600.0,2.7114,2.7353,2.7114,2.7114,385600.0
2009-08-06 11:10:00,4.54,4.56,4.53,4.55,462100.0,2.7114,2.7234,2.7055,2.7174,462100.0
2009-08-06 11:15:00,4.55,4.59,4.55,4.57,344200.0,2.7174,2.7413,2.7174,2.7294,344200.0
2009-08-06 11:20:00,4.58,4.6,4.56,4.58,529500.0,2.7353,2.7473,2.7234,2.7353,529500.0
2009-08-06 11:25:00,4.58,4.6,4.57,4.59,448900.0,2.7353,2.7473,2.7294,2.7413,448900.0
2009-08-06 11:30:00,4.58,4.59,4.56,4.58,194000.0,2.7353,2.7413,2.7234,2.7353,194000.0
2009-08-06 11:35:00,4.59,4.6,4.57,4.6,329200.0,2.7413,2.7473,2.7294,2.7473,329200.0
2009-08-06 11:40:00,4.59,4.62,4.59,4.6,499600.0,2.7413,2.7592,2.7413,2.7473,499600.0
2009-08-06 11:45:00,4.6,4.63,4.59,4.63,385400.0,2.7473,2.7652,2.7413,2.7652,385400.0
2009-08-06 11:50:00,4.63,4.65,4.61,4.61,692100.0,2.7652,2.7771,2.7533,2.7533,692100.0
2009-08-06 11:55:00,4.62,4.64,4.61,4.61,229000.0,2.7592,2.7712,2.7533,2.7533,229000.0
2009-08-06 12:00:00,4.62,4.62,4.52,4.54,458100.0,2.7592,2.7592,2.6995,2.7114,458100.0
2009-08-06 12:05:00,4.54,4.55,4.52,4.54,486300.0,2.7114,2.7174,2.6995,2.7114,486300.0
2009-08-06 12:10:00,4.53,4.55,4.52,4.55,173800.0,2.7055,2.7174,2.6995,2.7174,173800.0
2009-08-06 12:15:00,4.55,4.55,4.53,4.55,106400.0,2.7174,2.7174,2.7055,2.7174,106400.0
2009-08-06 12:20:00,4.54,4.57,4.54,4.57,220900.0,2.7114,2.7294,2.7114,2.7294,220900.0
2009-08-06 12:25:00,4.57,4.57,4.53,4.55,535000.0,2.7294,2.7294,2.7055,2.7174,535000.0
2009-08-06 12:30:00,4.54,4.55,4.54,4.55,61000.0,2.7114,2.7174,2.7114,2.7174,61000.0
2009-08-06 12:35:00,4.55,4.56,4.54,4.56,78400.0,2.7174,2.7234,2.7114,2.7234,78400.0
2009-08-06 12:40:00,4.55,4.57,4.55,4.56,145500.0,2.7174,2.7294,2.7174,2.7234,145500.0
2009-08-06 12:45:00,4.57,4.59,4.56,4.56,304100.0,2.7294,2.7413,2.7234,2.7234,304100.0
2009-08-06 12:50:00,4.57,4.57,4.53,4.55,174300.0,2.7294,2.7294,2.7055,2.7174,174300.0
2009-08-06 12:55:00,4.55,4.56,4.54,4.55,37500.0,2.7174,2.7234,2.7114,2.7174,37500.0
2009-08-06 13:00:00,4.55,4.56,4.54,4.54,116700.0,2.7174,2.7234,2.7114,2.7114,116700.0
2009-08-06 13:05:00,4.54,4.57,4.54,4.57,62000.0,2.7114,2.7294,2.7114,2.7294,62000.0
2009-08-06 13:10:00,4.56,4.57,4.55,4.55,268200.0,2.7234,2.7294,2.7174,2.7174,268200.0
2009-08-06 13:15:00,4.56,4.59,4.55,4.58,664500.0,2.7234,2.7413,2.7174,2.7353,664500.0
2009-08-06 13:20:00,4.57,4.61,4.57,4.61,318200.0,2.7294,2.7533,2.7294,2.7533,318200.0
2009-08-06 13:25:00,4.61,4.62,4.58,4.59,436700.0,2.7533,2.7592,2.7353,2.7413,436700.0
2009-08-06 13:30:00,4.59,4.59,4.56,4.56,67300.0,2.7413,2.7413,2.7234,2.7234,67300.0
2009-08-06 13:35:00,4.57,4.58,4.56,4.58,108200.0,2.7294,2.7353,2.7234,2.7353,108200.0
2009-08-06 13:40:00,4.57,4.58,4.53,4.53,160600.0,2.7294,2.7353,2.7055,2.7055,160600.0
2009-08-06 13:45:00,4.53,4.56,4.53,4.54,217400.0,2.7055,2.7234,2.7055,2.7114,217400.0
2009-08-06 13:50:00,4.53,4.54,4.53,4.53,108100.0,2.7055,2.7114,2.7055,2.7055,108100.0
2009-08-06 13:55:00,4.53,4.54,4.5,4.5,339200.0,2.7055,2.7114,2.6876,2.6876,339200.0
2009-08-06 14:00:00,4.51,4.51,4.46,4.46,437200.0,2.6935,2.6935,2.6637,2.6637,437200.0
2009-08-06 14:05:00,4.47,4.47,4.42,4.43,432000.0,2.6696,2.6696,2.6398,2.6457,432000.0
2009-08-06 14:10:00,4.43,4.44,4.41,4.42,460000.0,2.6457,2.6517,2.6338,2.6398,460000.0
2009-08-06 14:15:00,4.42,4.43,4.41,4.42,401500.0,2.6398,2.6457,2.6338,2.6398,401500.0
2009-08-06 14:20:00,4.41,4.43,4.37,4.43,819800.0,2.6338,2.6457,2.6099,2.6457,819800.0
2009-08-06 14:25:00,4.43,4.46,4.4,4.44,478100.0,2.6457,2.6637,2.6278,2.6517,478100.0
2009-08-06 14:30:00,4.44,4.44,4.4,4.42,276400.0,2.6517,2.6517,2.6278,2.6398,276400.0
2009-08-06 14:35:00,4.43,4.44,4.4,4.42,234000.0,2.6457,2.6517,2.6278,2.6398,234000.0
2009-08-06 14:40:00,4.42,4.44,4.41,4.43,173100.0,2.6398,2.6517,2.6338,2.6457,173100.0
2009-08-06 14:45:00,4.43,4.44,4.41,4.43,167500.0,2.6457,2.6517,2.6338,2.6457,167500.0
2009-08-06 14:50:00,4.43,4.44,4.41,4.42,206900.0,2.6457,2.6517,2.6338,2.6398,206900.0
2009-08-06 14:55:00,4.41,4.44,4.41,4.42,285300.0,2.6338,2.6517,2.6338,2.6398,285300.0
2009-08-06 15:00:00,4.42,4.43,4.42,4.43,119800.0,2.6398,2.6457,2.6398,2.6457,119800.0
2009-08-06 15:05:00,4.42,4.43,4.42,4.42,74600.0,2.6398,2.6457,2.6398,2.6398,74600.0
2009-08-06 15:10:00,4.42,4.43,4.39,4.42,577100.0,2.6398,2.6457,2.6219,2.6398,577100.0
2009-08-06 15:15:00,4.42,4.47,4.41,4.45,403500.0,2.6398,2.6696,2.6338,2.6577,403500.0
2009-08-06 15:20:00,4.46,4.48,4.45,4.48,153600.0,2.6637,2.6756,2.6577,2.6756,153600.0
2009-08-06 15:25:00,4.48,4.48,4.45,4.46,197200.0,2.6756,2.6756,2.6577,2.6637,197200.0
2009-08-06 15:30:00,4.47,4.47,4.41,4.45,473400.0,2.6696,2.6696,2.6338,2.6577,473400.0
2009-08-06 15:35:00,4.45,4.47,4.43,4.45,223600.0,2.6577,2.6696,2.6457,2.6577,223600.0
2009-08-06 15:40:00,4.44,4.46,4.42,4.44,333000.0,2.6517,2.6637,2.6398,2.6517,333000.0
2009-08-06 15:45:00,4.44,4.44,4.42,4.43,184900.0,2.6517,2.6517,2.6398,2.6457,184900.0
2009-08-06 15:50:00,4.42,4.43,4.4,4.41,444400.0,2.6398,2.6457,2.6278,2.6338,444400.0
2009-08-06 15:55:00,4.41,4.42,4.38,4.39,929700.0,2.6338,2.6398,2.6159,2.6219,929700.0
2009-08-07 09:30:00,4.57,4.6,4.56,4.57,852600.0,2.7294,2.7473,2.7234,2.7294,852600.0
2009-08-07 09:35:00,4.57,4.57,4.5,4.51,751100.0,2.7294,2.7294,2.6876,2.6935,751100.0
2009-08-07 09:40:00,4.51,4.57,4.5,4.53,555200.0,2.6935,2.7294,2.6876,2.7055,555200.0
2009-08-07 09:45:00,4.53,4.54,4.52,4.54,350200.0,2.7055,2.7114,2.6995,2.7114,350200.0
2009-08-07 09:50:00,4.54,4.55,4.52,4.55,270800.0,2.7114,2.7174,2.6995,2.7174,270800.0
2009-08-07 09:55:00,4.55,4.55,4.52,4.52,205000.0,2.7174,2.7174,2.6995,2.6995,205000.0
2009-08-07 10:00:00,4.53,4.54,4.5,4.51,568900.0,2.7055,2.7114,2.6876,2.6935,568900.0
2009-08-07 10:05:00,4.51,4.52,4.51,4.51,284100.0,2.6935,2.6995,2.6935,2.6935,284100.0
2009-08-07 10:10:00,4.52,4.54,4.51,4.52,337600.0,2.6995,2.7114,2.6935,2.6995,337600.0
2009-08-07 10:15:00,4.52,4.54,4.51,4.53,336700.0,2.6995,2.7114,2.6935,2.7055,336700.0
2009-08-07 10:20:00,4.53,4.54,4.52,4.54,187700.0,2.7055,2.7114,2.6995,2.7114,187700.0
2009-08-07 10:25:00,4.54,4.55,4.53,4.54,380300.0,2.7114,2.7174,2.7055,2.7114,380300.0
2009-08-07 10:30:00,4.55,4.55,4.54,4.54,156200.0,2.7174,2.7174,2.7114,2.7114,156200.0
2009-08-07 10:35:00,4.54,4.56,4.53,4.56,442700.0,2.7114,2.7234,2.7055,2.7234,442700.0
2009-08-07 10:40:00,4.56,4.56,4.55,4.55,121500.0,2.7234,2.7234,2.7174,2.7174,121500.0
2009-08-07 10:45:00,4.55,4.57,4.55,4.56,236800.0,2.7174,2.7294,2.7174,2.7234,236800.0
2009-08-07 10:50:00,4.57,4.6,4.56,4.6,447700.0,2.7294,2.7473,2.7234,2.7473,447700.0
2009-08-07 10:55:00,4.6,4.65,4.6,4.63,997300.0,2.7473,2.7771,2.7473,2.7652,997300.0
2009-08-07 11:00:00,4.63,4.68,4.63,4.68,526600.0,2.7652,2.7951,2.7652,2.7951,526600.0
2009-08-07 11:05:00,4.68,4.69,4.66,4.67,472200.0,2.7951,2.801,2.7831,2.7891,472200.0
2009-08-07 11:10:00,4.66,4.69,4.66,4.69,479300.0,2.7831,2.801,2.7831,2.801,479300.0
2009-08-07 11:15:00,4.69,4.7,4.68,4.7,659800.0,2.801,2.807,2.7951,2.807,659800.0
2009-08-07 11:20:00,4.7,4.73,4.69,4.72,864200.0,2.807,2.8249,2.801,2.8189,864200.0
2009-08-07 11:25:00,4.73,4.75,4.73,4.74,721200.0,2.8249,2.8369,2.8249,2.8309,721200.0
2009-08-07 11:30:00,4.75,4.75,4.72,4.74,646700.0,2.8369,2.8369,2.8189,2.8309,646700.0
2009-08-07 11:35:00,4.73,4.79,4.73,4.78,835400.0,2.8249,2.8608,2.8249,2.8548,835400.0
2009-08-07 11:40:00,4.79,4.8,4.78,4.79,607200.0,2.8608,2.8667,2.8548,2.8608,607200.0
2009-08-07 11:45:00,4.8,4.8,4.78,4.78,679600.0,2.8667,2.8667,2.8548,2.8548,679600.0
2009-08-07 11:50:00,4.79,4.8,4.77,4.8,690500.0,2.8608,2.8667,2.8488,2.8667,690500.0
2009-08-07 11:55:00,4.79,4.82,4.78,4.8,1299000.0,2.8608,2.8787,2.8548,2.8667,1299000.0
2009-08-07 12:00:00,4.8,4.81,4.77,4.8,1025300.0,2.8667,2.8727,2.8488,2.8667,1025300.0
2009-08-07 12:05:00,4.8,4.8,4.78,4.79,288000.0,2.8667,2.8667,2.8548,2.8608,288000.0
2009-08-07 12:10:00,4.79,4.79,4.78,4.78,201000.0,2.8608,2.8608,2.8548,2.8548,201000.0
2009-08-07 12:15:00,4.78,4.79,4.77,4.78,266000.0,2.8548,2.8608,2.8488,2.8548,266000.0
2009-08-07 12:20:00,4.78,4.8,4.77,4.8,188800.0,2.8548,2.8667,2.8488,2.8667,188800.0
2009-08-07 12:25:00,4.8,4.82,4.79,4.82,419500.0,2.8667,2.8787,2.8608,2.8787,419500.0
2009-08-07 12:30:00,4.82,4.84,4.81,4.83,411700.0,2.8787,2.8906,2.8727,2.8846,411700.0
2009-08-07 12:35:00,4.83,4.84,4.82,4.84,465200.0,2.8846,2.8906,2.8787,2.8906,465200.0
2009-08-07 12:40:00,4.84,4.84,4.83,4.84,207200.0,2.8906,2.8906,2.8846,2.8906,207200.0
2009-08-07 12:45:00,4.84,4.84,4.83,4.83,256600.0,2.8906,2.8906,2.8846,2.8846,256600.0
2009-08-07 12:50:00,4.84,4.84,4.83,4.84,168800.0,2.8906,2.8906,2.8846,2.8906,168800.0
2009-08-07 12:55:00,4.84,4.84,4.82,4.82,233800.0,2.8906,2.8906,2.8787,2.8787,233800.0
2009-08-07 13:00:00,4.82,4.84,4.82,4.83,447200.0,2.8787,2.8906,2.8787,2.8846,447200.0
2009-08-07 13:05:00,4.82,4.86,4.82,4.86,751800.0,2.8787,2.9026,2.8787,2.9026,751800.0
2009-08-07 13:10:00,4.86,4.87,4.85,4.87,373100.0,2.9026,2.9085,2.8966,2.9085,373100.0
2009-08-07 13:15:00,4.86,4.87,4.86,4.87,151500.0,2.9026,2.9085,2.9026,2.9085,151500.0
2009-08-07 13:20:00,4.86,4.88,4.86,4.87,400600.0,2.9026,2.9145,2.9026,2.9085,400600.0
2009-08-07 13:25:00,4.88,4.94,4.87,4.93,581000.0,2.9145,2.9503,2.9085,2.9444,581000.0
2009-08-07 13:30:00,4.93,4.96,4.92,4.95,707800.0,2.9444,2.9623,2.9384,2.9563,707800.0
2009-08-07 13:35:00,4.95,4.97,4.94,4.96,567900.0,2.9563,2.9683,2.9503,2.9623,567900.0
2009-08-07 13:40:00,4.95,4.96,4.89,4.89,846900.0,2.9563,2.9623,2.9205,2.9205,846900.0
2009-08-07 13:45:00,4.89,4.9,4.85,4.86,361200.0,2.9205,2.9264,2.8966,2.9026,361200.0
2009-08-07 13:50:00,4.86,4.87,4.77,4.79,1119900.0,2.9026,2.9085,2.8488,2.8608,1119900.0
2009-08-07 13:55:00,4.79,4.82,4.78,4.81,378700.0,2.8608,2.8787,2.8548,2.8727,378700.0
2009-08-07 14:00:00,4.8,4.81,4.76,4.76,419400.0,2.8667,2.8727,2.8428,2.8428,419400.0
2009-08-07 14:05:00,4.76,4.81,4.76,4.81,440200.0,2.8428,2.8727,2.8428,2.8727,440200.0
2009-08-07 14:10:00,4.81,4.81,4.77,4.77,300700.0,2.8727,2.8727,2.8488,2.8488,300700.0
2009-08-07 14:15:00,4.78,4.79,4.76,4.76,248800.0,2.8548,2.8608,2.8428,2.8428,248800.0
2009-08-07 14:20:00,4.76,4.77,4.73,4.74,647400.0,2.8428,2.8488,2.8249,2.8309,647400.0
2009-08-07 14:25:00,4.74,4.77,4.73,4.75,386600.0,2.8309,2.8488,2.8249,2.8369,386600.0
2009-08-07 14:30:00,4.75,4.77,4.7,4.71,359500.0,2.8369,2.8488,2.807,2.813,359500.0
2009-08-07 14:35:00,4.72,4.72,4.7,4.71,424100.0,2.8189,2.8189,2.807,2.813,424100.0
2009-08-07 14:40:00,4.72,4.73,4.71,4.71,300100.0,2.8189,2.8249,2.813,2.813,300100.0
2009-08-07 14:45:00,4.72,4.74,4.71,4.74,284100.0,2.8189,2.8309,2.813,2.8309,284100.0
2009-08-07 14:50:00,4.73,4.75,4.73,4.73,218300.0,2.8249,2.8369,2.8249,2.8249,218300.0
2009-08-07 14:55:00,4.74,4.74,4.71,4.72,274700.0,2.8309,2.8309,2.813,2.8189,274700.0
2009-08-07 15:00:00,4.73,4.73,4.66,4.66,578700.0,2.8249,2.8249,2.7831,2.7831,578700.0
2009-08-07 15:05:00,4.67,4.69,4.65,4.67,644500.0,2.7891,2.801,2.7771,2.7891,644500.0
2009-08-07 15:10:00,4.67,4.68,4.66,4.68,156300.0,2.7891,2.7951,2.7831,2.7951,156300.0
2009-08-07 15:15:00,4.68,4.71,4.67,4.7,679200.0,2.7951,2.813,2.7891,2.807,679200.0
2009-08-07 15:20:00,4.7,4.71,4.63,4.66,555700.0,2.807,2.813,2.7652,2.7831,555700.0
2009-08-07 15:25:00,4.67,4.69,4.64,4.68,426600.0,2.7891,2.801,2.7712,2.7951,426600.0
2009-08-07 15:30:00,4.67,4.69,4.65,4.68,281200.0,2.7891,2.801,2.7771,2.7951,281200.0
2009-08-07 15:35:00,4.68,4.68,4.63,4.63,286900.0,2.7951,2.7951,2.7652,2.7652,286900.0
2009-08-07 15:40:00,4.63,4.66,4.63,4.65,454400.0,2.7652,2.7831,2.7652,2.7771,454400.0
2009-08-07 15:45:00,4.65,4.66,4.63,4.65,315900.0,2.7771,2.7831,2.7652,2.7771,315900.0
2009-08-07 15:50:00,4.66,4.7,4.65,4.7,419200.0,2.7831,2.807,2.7771,2.807,419200.0
2009-08-07 15:55:00,4.69,4.7,4.65,4.67,925700.0,2.801,2.807,2.7771,2.7891,925700.0
2009-08-10 09:30:00,4.64,4.67,4.62,4.63,329100.0,2.7712,2.7891,2.7592,2.7652,329100.0
2009-08-10 09:35:00,4.63,4.76,4.63,4.76,598600.0,2.7652,2.8428,2.7652,2.8428,598600.0
2009-08-10 09:40:00,4.76,4.85,4.74,4.81,832000.0,2.8428,2.8966,2.8309,2.8727,832000.0
2009-08-10 09:45:00,4.81,4.82,4.73,4.76,571200.0,2.8727,2.8787,2.8249,2.8428,571200.0
2009-08-10 09:50:00,4.76,4.79,4.74,4.74,352200.0,2.8428,2.8608,2.8309,2.8309,352200.0
2009-08-10 09:55:00,4.74,4.78,4.74,4.76,299700.0,2.8309,2.8548,2.8309,2.8428,299700.0
2009-08-10 10:00:00,4.76,4.77,4.75,4.75,157300.0,2.8428,2.8488,2.8369,2.8369,157300.0
2009-08-10 10:05:00,4.75,4.79,4.74,4.78,281800.0,2.8369,2.8608,2.8309,2.8548,281800.0
2009-08-10 10:10:00,4.78,4.82,4.78,4.8,509100.0,2.8548,2.8787,2.8548,2.8667,509100.0
2009-08-10 10:15:00,4.8,4.81,4.75,4.76,331800.0,2.8667,2.8727,2.8369,2.8428,331800.0
2009-08-10 10:20:00,4.76,4.77,4.76,4.76,255100.0,2.8428,2.8488,2.8428,2.8428,255100.0
2009-08-10 10:25:00,4.75,4.76,4.73,4.74,319700.0,2.8369,2.8428,2.8249,2.8309,319700.0
2009-08-10 10:30:00,4.75,4.77,4.73,4.74,321500.0,2.8369,2.8488,2.8249,2.8309,321500.0
2009-08-10 10:35:00,4.74,4.75,4.73,4.74,203000.0,2.8309,2.8369,2.8249,2.8309,203000.0
2009-08-10 10:40:00,4.75,4.76,4.74,4.76,138000.0,2.8369,2.8428,2.8309,2.8428,138000.0
2009-08-10 10:45:00,4.76,4.76,4.75,4.75,131500.0,2.8428,2.8428,2.8369,2.8369,131500.0
2009-08-10 10:50:00,4.75,4.78,4.74,4.77,676400.0,2.8369,2.8548,2.8309,2.8488,676400.0
2009-08-10 10:55:00,4.78,4.78,4.77,4.77,60500.0,2.8548,2.8548,2.8488,2.8488,60500.0
2009-08-10 11:00:00,4.78,4.78,4.77,4.78,109700.0,2.8548,2.8548,2.8488,2.8548,109700.0
2009-08-10 11:05:00,4.78,4.81,4.77,4.81,415100.0,2.8548,2.8727,2.8488,2.8727,415100.0
2009-08-10 11:10:00,4.81,4.84,4.8,4.83,277600.0,2.8727,2.8906,2.8667,2.8846,277600.0
2009-08-10 11:15:00,4.84,4.85,4.83,4.85,293900.0,2.8906,2.8966,2.8846,2.8966,293900.0
2009-08-10 11:20:00,4.85,4.85,4.81,4.81,392700.0,2.8966,2.8966,2.8727,2.8727,392700.0
2009-08-10 11:25:00,4.82,4.82,4.81,4.81,153400.0,2.8787,2.8787,2.8727,2.8727,153400.0
2009-08-10 11:30:00,4.81,4.82,4.81,4.82,70200.0,2.8727,2.8787,2.8727,2.8787,70200.0
2009-08-10 11:35:00,4.81,4.82,4.81,4.82,81200.0,2.8727,2.8787,2.8727,2.8787,81200.0
2009-08-10 11:40:00,4.82,4.82,4.81,4.82,68800.0,2.8787,2.8787,2.8727,2.8787,68800.0
2009-08-10 11:45:00,4.82,4.82,4.8,4.8,132300.0,2.8787,2.8787,2.8667,2.8667,132300.0
2009-08-10 11:50:00,4.81,4.82,4.8,4.81,122300.0,2.8727,2.8787,2.8667,2.8727,122300.0
2009-08-10 11:55:00,4.81,4.82,4.79,4.8,116800.0,2.8727,2.8787,2.8608,2.8667,116800.0
2009-08-10 12:00:00,4.79,4.8,4.79,4.79,60400.0,2.8608,2.8667,2.8608,2.8608,60400.0
2009-08-10 12:05:00,4.79,4.8,4.79,4.79,23700.0,2.8608,2.8667,2.8608,2.8608,23700.0
2009-08-10 12:10:00,4.79,4.8,4.79,4.8,46400.0,2.8608,2.8667,2.8608,2.8667,46400.0
2009-08-10 12:15:00,4.79,4.8,4.79,4.79,34600.0,2.8608,2.8667,2.8608,2.8608,34600.0
2009-08-10 12:20:00,4.8,4.8,4.79,4.79,71600.0,2.8667,2.8667,2.8608,2.8608,71600.0
2009-08-10 12:25:00,4.79,4.8,4.79,4.79,100300.0,2.8608,2.8667,2.8608,2.8608,100300.0
2009-08-10 12:30:00,4.79,4.8,4.77,4.77,124600.0,2.8608,2.8667,2.8488,2.8488,124600.0
2009-08-10 12:35:00,4.77,4.78,4.77,4.77,77000.0,2.8488,2.8548,2.8488,2.8488,77000.0
2009-08-10 12:40:00,4.77,4.8,4.75,4.75,578400.0,2.8488,2.8667,2.8369,2.8369,578400.0
2009-08-10 12:45:00,4.76,4.76,4.74,4.74,261500.0,2.8428,2.8428,2.8309,2.8309,261500.0
2009-08-10 12:50:00,4.74,4.77,4.74,4.77,312600.0,2.8309,2.8488,2.8309,2.8488,312600.0
2009-08-10 12:55:00,4.77,4.79,4.75,4.76,573200.0,2.8488,2.8608,2.8369,2.8428,573200.0
2009-08-10 13:00:00,4.76,4.77,4.74,4.75,168200.0,2.8428,2.8488,2.8309,2.8369,168200.0
2009-08-10 13:05:00,4.74,4.76,4.72,4.72,238400.0,2.8309,2.8428,2.8189,2.8189,238400.0
2009-08-10 13:10:00,4.72,4.75,4.72,4.74,191600.0,2.8189,2.8369,2.8189,2.8309,191600.0
2009-08-10 13:15:00,4.75,4.75,4.7,4.72,322900.0,2.8369,2.8369,2.807,2.8189,322900.0
2009-08-10 13:20:00,4.71,4.72,4.69,4.7,339900.0,2.813,2.8189,2.801,2.807,339900.0
2009-08-10 13:25:00,4.69,4.7,4.67,4.68,201000.0,2.801,2.807,2.7891,2.7951,201000.0
2009-08-10 13:30:00,4.67,4.72,4.67,4.7,333000.0,2.7891,2.8189,2.7891,2.807,333000.0
2009-08-10 13:35:00,4.71,4.71,4.7,4.71,63900.0,2.813,2.813,2.807,2.813,63900.0
2009-08-10 13:40:00,4.71,4.75,4.7,4.74,247700.0,2.813,2.8369,2.807,2.8309,247700.0
2009-08-10 13:45:00,4.75,4.75,4.72,4.73,195500.0,2.8369,2.8369,2.8189,2.8249,195500.0
2009-08-10 13:50:00,4.73,4.74,4.71,4.71,276200.0,2.8249,2.8309,2.813,2.813,276200.0
2009-08-10 13:55:00,4.71,4.73,4.69,4.7,213100.0,2.813,2.8249,2.801,2.807,213100.0
2009-08-10 14:00:00,4.7,4.72,4.69,4.7,233600.0,2.807,2.8189,2.801,2.807,233600.0
2009-08-10 14:05:00,4.7,4.73,4.7,4.72,235700.0,2.807,2.8249,2.807,2.8189,235700.0
2009-08-10 14:10:00,4.72,4.72,4.7,4.7,89700.0,2.8189,2.8189,2.807,2.807,89700.0
2009-08-10 14:15:00,4.7,4.71,4.69,4.69,99300.0,2.807,2.813,2.801,2.801,99300.0
2009-08-10 14:20:00,4.69,4.72,4.68,4.71,173900.0,2.801,2.8189,2.7951,2.813,173900.0
2009-08-10 14:25:00,4.71,4.72,4.71,4.71,31700.0,2.813,2.8189,2.813,2.813,31700.0
2009-08-10 14:30:00,4.71,4.73,4.71,4.73,86600.0,2.813,2.8249,2.813,2.8249,86600.0
2009-08-10 14:35:00,4.72,4.73,4.72,4.72,66000.0,2.8189,2.8249,2.8189,2.8189,66000.0
2009-08-10 14:40:00,4.72,4.73,4.72,4.72,150000.0,2.8189,2.8249,2.8189,2.8189,150000.0
2009-08-10 14:45:00,4.72,4.74,4.71,4.72,280300.0,2.8189,2.8309,2.813,2.8189,280300.0
2009-08-10 14:50:00,4.72,4.73,4.7,4.7,96200.0,2.8189,2.8249,2.807,2.807,96200.0
2009-08-10 14:55:00,4.7,4.72,4.7,4.71,87500.0,2.807,2.8189,2.807,2.813,87500.0
2009-08-10 15:00:00,4.72,4.74,4.71,4.73,153800.0,2.8189,2.8309,2.813,2.8249,153800.0
2009-08-10 15:05:00,4.73,4.76,4.72,4.76,175000.0,2.8249,2.8428,2.8189,2.8428,175000.0
2009-08-10 15:10:00,4.75,4.76,4.74,4.75,148500.0,2.8369,2.8428,2.8309,2.8369,148500.0
2009-08-10 15:15:00,4.75,4.77,4.75,4.76,193600.0,2.8369,2.8488,2.8369,2.8428,193600.0
2009-08-10 15:20:00,4.76,4.77,4.75,4.77,88500.0,2.8428,2.8488,2.8369,2.8488,88500.0
2009-08-10 15:25:00,4.77,4.78,4.76,4.77,192400.0,2.8488,2.8548,2.8428,2.8488,192400.0
2009-08-10 15:30:00,4.77,4.77,4.74,4.76,232400.0,2.8488,2.8488,2.8309,2.8428,232400.0
2009-08-10 15:35:00,4.76,4.77,4.74,4.75,291600.0,2.8428,2.8488,2.8309,2.8369,291600.0
2009-08-10 15:40:00,4.76,4.76,4.73,4.74,278300.0,2.8428,2.8428,2.8249,2.8309,278300.0
2009-08-10 15:45:00,4.74,4.75,4.73,4.74,458700.0,2.8309,2.8369,2.8249,2.8309,458700.0
2009-08-10 15:50:00,4.75,4.77,4.73,4.76,1026800.0,2.8369,2.8488,2.8249,2.8428,1026800.0
2009-08-10 15:55:00,4.77,4.78,4.75,4.77,1005600.0,2.8488,2.8548,2.8369,2.8488,1005600.0
2009-08-11 09:30:00,4.74,4.75,4.6,4.66,953400.0,2.8309,2.8369,2.7473,2.7831,953400.0
2009-08-11 09:35:00,4.66,4.67,4.64,4.67,547100.0,2.7831,2.7891,2.7712,2.7891,547100.0
2009-08-11 09:40:00,4.67,4.67,4.62,4.63,391200.0,2.7891,2.7891,2.7592,2.7652,391200.0
2009-08-11 09:45:00,4.63,4.64,4.56,4.56,810400.0,2.7652,2.7712,2.7234,2.7234,810400.0
2009-08-11 09:50:00,4.57,4.58,4.51,4.52,838600.0,2.7294,2.7353,2.6935,2.6995,838600.0
2009-08-11 09:55:00,4.51,4.58,4.5,4.56,938600.0,2.6935,2.7353,2.6876,2.7234,938600.0
2009-08-11 10:00:00,4.55,4.57,4.55,4.57,554400.0,2.7174,2.7294,2.7174,2.7294,554400.0
2009-08-11 10:05:00,4.57,4.57,4.55,4.56,346200.0,2.7294,2.7294,2.7174,2.7234,346200.0
2009-08-11 10:10:00,4.56,4.59,4.54,4.55,1082600.0,2.7234,2.7413,2.7114,2.7174,1082600.0
2009-08-11 10:15:00,4.55,4.56,4.52,4.54,440900.0,2.7174,2.7234,2.6995,2.7114,440900.0
2009-08-11 10:20:00,4.54,4.54,4.51,4.51,321900.0,2.7114,2.7114,2.6935,2.6935,321900.0
2009-08-11 10:25:00,4.51,4.51,4.45,4.46,901500.0,2.6935,2.6935,2.6577,2.6637,901500.0
2009-08-11 10:30:00,4.45,4.47,4.43,4.45,895600.0,2.6577,2.6696,2.6457,2.6577,895600.0
2009-08-11 10:35:00,4.46,4.47,4.44,4.46,692200.0,2.6637,2.6696,2.6517,2.6637,692200.0
2009-08-11 10:40:00,4.46,4.49,4.45,4.47,290900.0,2.6637,2.6816,2.6577,2.6696,290900.0
2009-08-11 10:45:00,4.47,4.49,4.45,4.46,393400.0,2.6696,2.6816,2.6577,2.6637,393400.0
2009-08-11 10:50:00,4.46,4.48,4.45,4.46,212900.0,2.6637,2.6756,2.6577,2.6637,212900.0
2009-08-11 10:55:00,4.46,4.49,4.46,4.47,337100.0,2.6637,2.6816,2.6637,2.6696,337100.0
2009-08-11 11:00:00,4.47,4.48,4.46,4.46,167500.0,2.6696,2.6756,2.6637,2.6637,167500.0
2009-08-11 11:05:00,4.46,4.47,4.43,4.44,756600.0,2.6637,2.6696,2.6457,2.6517,756600.0
2009-08-11 11:10:00,4.43,4.44,4.4,4.4,393200.0,2.6457,2.6517,2.6278,2.6278,393200.0
2009-08-11 11:15:00,4.4,4.42,4.36,4.37,934600.0,2.6278,2.6398,2.6039,2.6099,934600.0
2009-08-11 11:20:00,4.36,4.39,4.36,4.37,456200.0,2.6039,2.6219,2.6039,2.6099,456200.0
2009-08-11 11:25:00,4.38,4.4,4.36,4.4,540300.0,2.6159,2.6278,2.6039,2.6278,540300.0
2009-08-11 11:30:00,4.39,4.4,4.36,4.37,511400.0,2.6219,2.6278,2.6039,2.6099,511400.0
2009-08-11 11:35:00,4.37,4.38,4.36,4.36,192400.0,2.6099,2.6159,2.6039,2.6039,192400.0
2009-08-11 11:40:00,4.36,4.41,4.36,4.41,313100.0,2.6039,2.6338,2.6039,2.6338,313100.0
2009-08-11 11:45:00,4.4,4.41,4.38,4.39,174100.0,2.6278,2.6338,2.6159,2.6219,174100.0
2009-08-11 11:50:00,4.38,4.4,4.37,4.4,208000.0,2.6159,2.6278,2.6099,2.6278,208000.0
2009-08-11 11:55:00,4.39,4.41,4.39,4.4,277700.0,2.6219,2.6338,2.6219,2.6278,277700.0
2009-08-11 12:00:00,4.39,4.41,4.39,4.41,203400.0,2.6219,2.6338,2.6219,2.6338,203400.0
2009-08-11 12:05:00,4.41,4.43,4.4,4.43,341700.0,2.6338,2.6457,2.6278,2.6457,341700.0
2009-08-11 12:10:00,4.43,4.46,4.43,4.46,212100.0,2.6457,2.6637,2.6457,2.6637,212100.0
2009-08-11 12:15:00,4.46,4.49,4.45,4.49,242000.0,2.6637,2.6816,2.6577,2.6816,242000.0
2009-08-11 12:20:00,4.49,4.49,4.48,4.49,213300.0,2.6816,2.6816,2.6756,2.6816,213300.0
2009-08-11 12:25:00,4.48,4.48,4.45,4.46,291700.0,2.6756,2.6756,2.6577,2.6637,291700.0
2009-08-11 12:30:00,4.45,4.47,4.45,4.47,86300.0,2.6577,2.6696,2.6577,2.6696,86300.0
2009-08-11 12:35:00,4.47,4.47,4.46,4.47,138600.0,2.6696,2.6696,2.6637,2.6696,138600.0
2009-08-11 12:40:00,4.47,4.47,4.45,4.45,131000.0,2.6696,2.6696,2.6577,2.6577,131000.0
2009-08-11 12:45:00,4.45,4.46,4.43,4.43,150100.0,2.6577,2.6637,2.6457,2.6457,150100.0
2009-08-11 12:50:00,4.43,4.44,4.39,4.41,503600.0,2.6457,2.6517,2.6219,2.6338,503600.0
2009-08-11 12:55:00,4.4,4.41,4.4,4.41,126600.0,2.6278,2.6338,2.6278,2.6338,126600.0
2009-08-11 13:00:00,4.4,4.41,4.4,4.4,99600.0,2.6278,2.6338,2.6278,2.6278,99600.0
2009-08-11 13:05:00,4.4,4.41,4.39,4.39,114100.0,2.6278,2.6338,2.6219,2.6219,114100.0
2009-08-11 13:10:00,4.39,4.4,4.39,4.4,101100.0,2.6219,2.6278,2.6219,2.6278,101100.0
2009-08-11 13:15:00,4.39,4.41,4.39,4.4,324400.0,2.6219,2.6338,2.6219,2.6278,324400.0
2009-08-11 13:20:00,4.4,4.41,4.4,4.41,60300.0,2.6278,2.6338,2.6278,2.6338,60300.0
2009-08-11 13:25:00,4.41,4.41,4.39,4.39,155300.0,2.6338,2.6338,2.6219,2.6219,155300.0
2009-08-11 13:30:00,4.39,4.4,4.39,4.4,71900.0,2.6219,2.6278,2.6219,2.6278,71900.0
2009-08-11 13:35:00,4.39,4.41,4.39,4.41,192100.0,2.6219,2.6338,2.6219,2.6338,192100.0
2009-08-11 13:40:00,4.4,4.41,4.4,4.4,22200.0,2.6278,2.6338,2.6278,2.6278,22200.0
2009-08-11 13:45:00,4.4,4.41,4.4,4.41,66300.0,2.6278,2.6338,2.6278,2.6338,66300.0
2009-08-11 13:50:00,4.4,4.41,4.4,4.4,116100.0,2.6278,2.6338,2.6278,2.6278,116100.0
2009-08-11 13:55:00,4.4,4.41,4.4,4.41,112000.0,2.6278,2.6338,2.6278,2.6338,112000.0
2009-08-11 14:00:00,4.4,4.41,4.4,4.4,47600.0,2.6278,2.6338,2.6278,2.6278,47600.0
2009-08-11 14:05:00,4.41,4.44,4.4,4.44,308200.0,2.6338,2.6517,2.6278,2.6517,308200.0
2009-08-11 14:10:00,4.43,4.47,4.43,4.46,326200.0,2.6457,2.6696,2.6457,2.6637,326200.0
2009-08-11 14:15:00,4.46,4.47,4.46,4.46,141700.0,2.6637,2.6696,2.6637,2.6637,141700.0
2009-08-11 14:20:00,4.47,4.47,4.44,4.45,210100.0,2.6696,2.6696,2.6517,2.6577,210100.0
2009-08-11 14:25:00,4.45,4.45,4.42,4.43,85400.0,2.6577,2.6577,2.6398,2.6457,85400.0
2009-08-11 14:30:00,4.42,4.43,4.42,4.42,66000.0,2.6398,2.6457,2.6398,2.6398,66000.0
2009-08-11 14:35:00,4.42,4.43,4.42,4.42,66400.0,2.6398,2.6457,2.6398,2.6398,66400.0
2009-08-11 14:40:00,4.42,4.43,4.42,4.43,50400.0,2.6398,2.6457,2.6398,2.6457,50400.0
2009-08-11 14:45:00,4.42,4.43,4.41,4.41,140400.0,2.6398,2.6457,2.6338,2.6338,140400.0
2009-08-11 14:50:00,4.41,4.46,4.41,4.46,242700.0,2.6338,2.6637,2.6338,2.6637,242700.0
2009-08-11 14:55:00,4.46,4.46,4.43,4.46,372000.0,2.6637,2.6637,2.6457,2.6637,372000.0
2009-08-11 15:00:00,4.46,4.47,4.45,4.47,103400.0,2.6637,2.6696,2.6577,2.6696,103400.0
2009-08-11 15:05:00,4.47,4.47,4.44,4.45,168500.0,2.6696,2.6696,2.6517,2.6577,168500.0
2009-08-11 15:10:00,4.44,4.46,4.44,4.45,249000.0,2.6517,2.6637,2.6517,2.6577,249000.0
2009-08-11 15:15:00,4.46,4.46,4.45,4.45,40100.0,2.6637,2.6637,2.6577,2.6577,40100.0
2009-08-11 15:20:00,4.45,4.46,4.44,4.46,230800.0,2.6577,2.6637,2.6517,2.6637,230800.0
2009-08-11 15:25:00,4.46,4.47,4.44,4.45,285000.0,2.6637,2.6696,2.6517,2.6577,285000.0
2009-08-11 15:30:00,4.45,4.45,4.43,4.44,179400.0,2.6577,2.6577,2.6457,2.6517,179400.0
2009-08-11 15:35:00,4.44,4.45,4.43,4.45,279400.0,2.6517,2.6577,2.6457,2.6577,279400.0
2009-08-11 15:40:00,4.44,4.48,4.44,4.47,297900.0,2.6517,2.6756,2.6517,2.6696,297900.0
2009-08-11 15:45:00,4.48,4.48,4.44,4.45,267700.0,2.6756,2.6756,2.6517,2.6577,267700.0
2009-08-11 15:50:00,4.44,4.46,4.43,4.45,479200.0,2.6517,2.6637,2.6457,2.6577,479200.0
2009-08-11 15:55:00,4.44,4.45,4.41,4.41,902700.0,2.6517,2.6577,2.6338,2.6338,902700.0
2009-08-12 09:30:00,4.36,4.45,4.3,4.45,1050400.0,2.6039,2.6577,2.5681,2.6577,1050400.0
2009-08-12 09:35:00,4.44,4.49,4.42,4.44,877000.0,2.6517,2.6816,2.6398,2.6517,877000.0
2009-08-12 09:40:00,4.44,4.47,4.42,4.45,419300.0,2.6517,2.6696,2.6398,2.6577,419300.0
2009-08-12 09:45:00,4.45,4.47,4.44,4.46,593900.0,2.6577,2.6696,2.6517,2.6637,593900.0
2009-08-12 09:50:00,4.46,4.5,4.46,4.47,537100.0,2.6637,2.6876,2.6637,2.6696,537100.0
2009-08-12 09:55:00,4.47,4.48,4.44,4.47,426400.0,2.6696,2.6756,2.6517,2.6696,426400.0
2009-08-12 10:00:00,4.47,4.49,4.46,4.47,346000.0,2.6696,2.6816,2.6637,2.6696,346000.0
2009-08-12 10:05:00,4.48,4.49,4.46,4.49,307900.0,2.6756,2.6816,2.6637,2.6816,307900.0
2009-08-12 10:10:00,4.48,4.49,4.46,4.48,293400.0,2.6756,2.6816,2.6637,2.6756,293400.0
2009-08-12 10:15:00,4.48,4.49,4.47,4.49,185700.0,2.6756,2.6816,2.6696,2.6816,185700.0
2009-08-12 10:20:00,4.48,4.49,4.47,4.48,141400.0,2.6756,2.6816,2.6696,2.6756,141400.0
2009-08-12 10:25:00,4.48,4.48,4.47,4.48,89700.0,2.6756,2.6756,2.6696,2.6756,89700.0
2009-08-12 10:30:00,4.47,4.49,4.47,4.49,169700.0,2.6696,2.6816,2.6696,2.6816,169700.0
2009-08-12 10:35:00,4.49,4.49,4.46,4.47,197600.0,2.6816,2.6816,2.6637,2.6696,197600.0
2009-08-12 10:40:00,4.47,4.47,4.46,4.46,62900.0,2.6696,2.6696,2.6637,2.6637,62900.0
2009-08-12 10:45:00,4.46,4.48,4.46,4.48,215800.0,2.6637,2.6756,2.6637,2.6756,215800.0
2009-08-12 10:50:00,4.48,4.52,4.48,4.52,421600.0,2.6756,2.6995,2.6756,2.6995,421600.0
2009-08-12 10:55:00,4.51,4.52,4.51,4.52,149000.0,2.6935,2.6995,2.6935,2.6995,149000.0
2009-08-12 11:00:00,4.51,4.52,4.51,4.52,135100.0,2.6935,2.6995,2.6935,2.6995,135100.0
2009-08-12 11:05:00,4.52,4.52,4.5,4.51,142400.0,2.6995,2.6995,2.6876,2.6935,142400.0
2009-08-12 11:10:00,4.5,4.51,4.5,4.5,60000.0,2.6876,2.6935,2.6876,2.6876,60000.0
2009-08-12 11:15:00,4.51,4.51,4.48,4.48,231200.0,2.6935,2.6935,2.6756,2.6756,231200.0
2009-08-12 11:20:00,4.48,4.48,4.47,4.47,146400.0,2.6756,2.6756,2.6696,2.6696,146400.0
2009-08-12 11:25:00,4.47,4.48,4.45,4.45,247100.0,2.6696,2.6756,2.6577,2.6577,247100.0
2009-08-12 11:30:00,4.45,4.5,4.45,4.48,905400.0,2.6577,2.6876,2.6577,2.6756,905400.0
2009-08-12 11:35:00,4.48,4.49,4.47,4.49,168000.0,2.6756,2.6816,2.6696,2.6816,168000.0
2009-08-12 11:40:00,4.49,4.5,4.48,4.49,427400.0,2.6816,2.6876,2.6756,2.6816,427400.0
2009-08-12 11:45:00,4.48,4.49,4.48,4.49,78500.0,2.6756,2.6816,2.6756,2.6816,78500.0
2009-08-12 11:50:00,4.48,4.49,4.48,4.49,69300.0,2.6756,2.6816,2.6756,2.6816,69300.0
2009-08-12 11:55:00,4.48,4.49,4.48,4.49,22000.0,2.6756,2.6816,2.6756,2.6816,22000.0
2009-08-12 12:00:00,4.49,4.5,4.48,4.49,150400.0,2.6816,2.6876,2.6756,2.6816,150400.0
2009-08-12 12:05:00,4.5,4.5,4.49,4.5,35600.0,2.6876,2.6876,2.6816,2.6876,35600.0
2009-08-12 12:10:00,4.5,4.5,4.49,4.5,128200.0,2.6876,2.6876,2.6816,2.6876,128200.0
2009-08-12 12:15:00,4.5,4.5,4.48,4.49,166300.0,2.6876,2.6876,2.6756,2.6816,166300.0
2009-08-12 12:20:00,4.48,4.49,4.47,4.48,186500.0,2.6756,2.6816,2.6696,2.6756,186500.0
2009-08-12 12:25:00,4.47,4.48,4.47,4.47,67000.0,2.6696,2.6756,2.6696,2.6696,67000.0
2009-08-12 12:30:00,4.48,4.48,4.47,4.48,65200.0,2.6756,2.6756,2.6696,2.6756,65200.0
2009-08-12 12:35:00,4.48,4.48,4.47,4.48,32900.0,2.6756,2.6756,2.6696,2.6756,32900.0
2009-08-12 12:40:00,4.47,4.48,4.46,4.47,155900.0,2.6696,2.6756,2.6637,2.6696,155900.0
2009-08-12 12:45:00,4.48,4.48,4.47,4.47,41700.0,2.6756,2.6756,2.6696,2.6696,41700.0
2009-08-12 12:50:00,4.47,4.48,4.47,4.47,39600.0,2.6696,2.6756,2.6696,2.6696,39600.0
2009-08-12 12:55:00,4.47,4.48,4.47,4.48,38100.0,2.6696,2.6756,2.6696,2.6756,38100.0
2009-08-12 13:00:00,4.47,4.48,4.47,4.48,56100.0,2.6696,2.6756,2.6696,2.6756,56100.0
2009-08-12 13:05:00,4.48,4.48,4.47,4.48,35700.0,2.6756,2.6756,2.6696,2.6756,35700.0
2009-08-12 13:10:00,4.48,4.48,4.47,4.48,23800.0,2.6756,2.6756,2.6696,2.6756,23800.0
2009-08-12 13:15:00,4.48,4.48,4.47,4.48,51100.0,2.6756,2.6756,2.6696,2.6756,51100.0
2009-08-12 13:20:00,4.48,4.48,4.47,4.48,68200.0,2.6756,2.6756,2.6696,2.6756,68200.0
2009-08-12 13:25:00,4.48,4.48,4.47,4.47,39800.0,2.6756,2.6756,2.6696,2.6696,39800.0
2009-08-12 13:30:00,4.48,4.48,4.47,4.48,84500.0,2.6756,2.6756,2.6696,2.6756,84500.0
2009-08-12 13:35:00,4.47,4.48,4.47,4.48,22400.0,2.6696,2.6756,2.6696,2.6756,22400.0
2009-08-12 13:40:00,4.47,4.48,4.45,4.46,140800.0,2.6696,2.6756,2.6577,2.6637,140800.0
2009-08-12 13:45:00,4.45,4.48,4.45,4.47,494300.0,2.6577,2.6756,2.6577,2.6696,494300.0
2009-08-12 13:50:00,4.47,4.47,4.46,4.47,155200.0,2.6696,2.6696,2.6637,2.6696,155200.0
2009-08-12 13:55:00,4.47,4.48,4.46,4.47,137400.0,2.6696,2.6756,2.6637,2.6696,137400.0
2009-08-12 14:00:00,4.48,4.48,4.47,4.48,20000.0,2.6756,2.6756,2.6696,2.6756,20000.0
2009-08-12 14:05:00,4.47,4.48,4.47,4.48,45800.0,2.6696,2.6756,2.6696,2.6756,45800.0
2009-08-12 14:10:00,4.47,4.48,4.46,4.48,90400.0,2.6696,2.6756,2.6637,2.6756,90400.0
2009-08-12 14:15:00,4.47,4.49,4.45,4.45,465000.0,2.6696,2.6816,2.6577,2.6577,465000.0
2009-08-12 14:20:00,4.46,4.48,4.45,4.47,213100.0,2.6637,2.6756,2.6577,2.6696,213100.0
2009-08-12 14:25:00,4.47,4.48,4.44,4.44,251600.0,2.6696,2.6756,2.6517,2.6517,251600.0
2009-08-12 14:30:00,4.44,4.47,4.41,4.46,375600.0,2.6517,2.6696,2.6338,2.6637,375600.0
2009-08-12 14:35:00,4.45,4.46,4.43,4.45,114900.0,2.6577,2.6637,2.6457,2.6577,114900.0
2009-08-12 14:40:00,4.45,4.45,4.42,4.42,231200.0,2.6577,2.6577,2.6398,2.6398,231200.0
2009-08-12 14:45:00,4.43,4.45,4.42,4.44,156500.0,2.6457,2.6577,2.6398,2.6517,156500.0
2009-08-12 14:50:00,4.44,4.46,4.43,4.46,163700.0,2.6517,2.6637,2.6457,2.6637,163700.0
2009-08-12 14:55:00,4.47,4.48,4.46,4.47,172400.0,2.6696,2.6756,2.6637,2.6696,172400.0
2009-08-12 15:00:00,4.47,4.48,4.45,4.45,245500.0,2.6696,2.6756,2.6577,2.6577,245500.0
2009-08-12 15:05:00,4.46,4.46,4.45,4.46,81100.0,2.6637,2.6637,2.6577,2.6637,81100.0
2009-08-12 15:10:00,4.45,4.47,4.45,4.47,160400.0,2.6577,2.6696,2.6577,2.6696,160400.0
2009-08-12 15:15:00,4.47,4.47,4.46,4.46,39100.0,2.6696,2.6696,2.6637,2.6637,39100.0
2009-08-12 15:20:00,4.47,4.47,4.43,4.45,314600.0,2.6696,2.6696,2.6457,2.6577,314600.0
2009-08-12 15:25:00,4.46,4.47,4.46,4.46,73300.0,2.6637,2.6696,2.6637,2.6637,73300.0
2009-08-12 15:30:00,4.46,4.47,4.46,4.47,128800.0,2.6637,2.6696,2.6637,2.6696,128800.0
2009-08-12 15:35:00,4.47,4.48,4.46,4.48,155900.0,2.6696,2.6756,2.6637,2.6756,155900.0
2009-08-12 15:40:00,4.48,4.48,4.44,4.45,467000.0,2.6756,2.6756,2.6517,2.6577,467000.0
2009-08-12 15:45:00,4.46,4.47,4.44,4.46,458100.0,2.6637,2.6696,2.6517,2.6637,458100.0
2009-08-12 15:50:00,4.45,4.46,4.43,4.44,283100.0,2.6577,2.6637,2.6457,2.6517,283100.0
2009-08-12 15:55:00,4.43,4.46,4.43,4.46,706900.0,2.6457,2.6637,2.6457,2.6637,706900.0
2009-08-13 09:30:00,4.6,4.62,4.56,4.61,886700.0,2.7473,2.7592,2.7234,2.7533,886700.0
2009-08-13 09:35:00,4.6,4.6,4.57,4.6,388900.0,2.7473,2.7473,2.7294,2.7473,388900.0
2009-08-13 09:40:00,4.59,4.6,4.57,4.59,382300.0,2.7413,2.7473,2.7294,2.7413,382300.0
2009-08-13 09:45:00,4.59,4.59,4.57,4.57,242100.0,2.7413,2.7413,2.7294,2.7294,242100.0
2009-08-13 09:50:00,4.58,4.58,4.46,4.46,921800.0,2.7353,2.7353,2.6637,2.6637,921800.0
2009-08-13 09:55:00,4.46,4.52,4.46,4.51,380400.0,2.6637,2.6995,2.6637,2.6935,380400.0
2009-08-13 10:00:00,4.51,4.54,4.49,4.53,286100.0,2.6935,2.7114,2.6816,2.7055,286100.0
2009-08-13 10:05:00,4.54,4.55,4.52,4.54,302000.0,2.7114,2.7174,2.6995,2.7114,302000.0
2009-08-13 10:10:00,4.54,4.56,4.52,4.52,268300.0,2.7114,2.7234,2.6995,2.6995,268300.0
2009-08-13 10:15:00,4.52,4.54,4.51,4.51,148800.0,2.6995,2.7114,2.6935,2.6935,148800.0
2009-08-13 10:20:00,4.51,4.55,4.51,4.55,355800.0,2.6935,2.7174,2.6935,2.7174,355800.0
2009-08-13 10:25:00,4.54,4.55,4.53,4.53,145600.0,2.7114,2.7174,2.7055,2.7055,145600.0
2009-08-13 10:30:00,4.53,4.54,4.53,4.53,49300.0,2.7055,2.7114,2.7055,2.7055,49300.0
2009-08-13 10:35:00,4.54,4.59,4.53,4.58,369100.0,2.7114,2.7413,2.7055,2.7353,369100.0
2009-08-13 10:40:00,4.59,4.59,4.58,4.59,201000.0,2.7413,2.7413,2.7353,2.7413,201000.0
2009-08-13 10:45:00,4.59,4.6,4.56,4.58,476300.0,2.7413,2.7473,2.7234,2.7353,476300.0
2009-08-13 10:50:00,4.58,4.6,4.58,4.6,277900.0,2.7353,2.7473,2.7353,2.7473,277900.0
2009-08-13 10:55:00,4.6,4.63,4.59,4.63,536500.0,2.7473,2.7652,2.7413,2.7652,536500.0
2009-08-13 11:00:00,4.63,4.64,4.62,4.63,237500.0,2.7652,2.7712,2.7592,2.7652,237500.0
2009-08-13 11:05:00,4.63,4.64,4.62,4.62,127600.0,2.7652,2.7712,2.7592,2.7592,127600.0
2009-08-13 11:10:00,4.62,4.63,4.58,4.59,283300.0,2.7592,2.7652,2.7353,2.7413,283300.0
2009-08-13 11:15:00,4.58,4.59,4.58,4.58,82900.0,2.7353,2.7413,2.7353,2.7353,82900.0
2009-08-13 11:20:00,4.58,4.62,4.58,4.62,193000.0,2.7353,2.7592,2.7353,2.7592,193000.0
2009-08-13 11:25:00,4.62,4.63,4.61,4.61,384300.0,2.7592,2.7652,2.7533,2.7533,384300.0
2009-08-13 11:30:00,4.61,4.64,4.59,4.59,463500.0,2.7533,2.7712,2.7413,2.7413,463500.0
2009-08-13 11:35:00,4.59,4.6,4.59,4.6,79700.0,2.7413,2.7473,2.7413,2.7473,79700.0
2009-08-13 11:40:00,4.6,4.6,4.59,4.59,102300.0,2.7473,2.7473,2.7413,2.7413,102300.0
2009-08-13 11:45:00,4.6,4.62,4.59,4.61,229100.0,2.7473,2.7592,2.7413,2.7533,229100.0
2009-08-13 11:50:00,4.61,4.62,4.59,4.61,194900.0,2.7533,2.7592,2.7413,2.7533,194900.0
2009-08-13 11:55:00,4.6,4.64,4.6,4.63,177200.0,2.7473,2.7712,2.7473,2.7652,177200.0
2009-08-13 12:00:00,4.63,4.64,4.62,4.62,223600.0,2.7652,2.7712,2.7592,2.7592,223600.0
2009-08-13 12:05:00,4.63,4.65,4.62,4.65,391500.0,2.7652,2.7771,2.7592,2.7771,391500.0
2009-08-13 12:10:00,4.64,4.65,4.64,4.64,130700.0,2.7712,2.7771,2.7712,2.7712,130700.0
2009-08-13 12:15:00,4.65,4.7,4.63,4.69,831500.0,2.7771,2.807,2.7652,2.801,831500.0
2009-08-13 12:20:00,4.69,4.75,4.69,4.74,1013500.0,2.801,2.8369,2.801,2.8309,1013500.0
2009-08-13 12:25:00,4.74,4.74,4.71,4.73,363200.0,2.8309,2.8309,2.813,2.8249,363200.0
2009-08-13 12:30:00,4.72,4.73,4.71,4.71,178400.0,2.8189,2.8249,2.813,2.813,178400.0
2009-08-13 12:35:00,4.72,4.72,4.68,4.7,389200.0,2.8189,2.8189,2.7951,2.807,389200.0
2009-08-13 12:40:00,4.7,4.71,4.69,4.7,242300.0,2.807,2.813,2.801,2.807,242300.0
2009-08-13 12:45:00,4.69,4.7,4.69,4.69,57100.0,2.801,2.807,2.801,2.801,57100.0
2009-08-13 12:50:00,4.69,4.7,4.69,4.69,181900.0,2.801,2.807,2.801,2.801,181900.0
2009-08-13 12:55:00,4.69,4.7,4.68,4.69,276800.0,2.801,2.807,2.7951,2.801,276800.0
2009-08-13 13:00:00,4.68,4.72,4.67,4.71,394800.0,2.7951,2.8189,2.7891,2.813,394800.0
2009-08-13 13:05:00,4.71,4.71,4.64,4.64,479100.0,2.813,2.813,2.7712,2.7712,479100.0
2009-08-13 13:10:00,4.64,4.69,4.64,4.64,406200.0,2.7712,2.801,2.7712,2.7712,406200.0
2009-08-13 13:15:00,4.64,4.67,4.64,4.66,266700.0,2.7712,2.7891,2.7712,2.7831,266700.0
2009-08-13 13:20:00,4.66,4.66,4.64,4.64,136500.0,2.7831,2.7831,2.7712,2.7712,136500.0
2009-08-13 13:25:00,4.64,4.65,4.64,4.65,108800.0,2.7712,2.7771,2.7712,2.7771,108800.0
2009-08-13 13:30:00,4.64,4.65,4.64,4.65,74500.0,2.7712,2.7771,2.7712,2.7771,74500.0
2009-08-13 13:35:00,4.65,4.66,4.64,4.66,146100.0,2.7771,2.7831,2.7712,2.7831,146100.0
2009-08-13 13:40:00,4.66,4.67,4.65,4.66,96500.0,2.7831,2.7891,2.7771,2.7831,96500.0
2009-08-13 13:45:00,4.66,4.66,4.65,4.65,92200.0,2.7831,2.7831,2.7771,2.7771,92200.0
2009-08-13 13:50:00,4.65,4.66,4.62,4.62,173600.0,2.7771,2.7831,2.7592,2.7592,173600.0
2009-08-13 13:55:00,4.63,4.63,4.61,4.61,97200.0,2.7652,2.7652,2.7533,2.7533,97200.0
2009-08-13 14:00:00,4.62,4.63,4.61,4.61,179700.0,2.7592,2.7652,2.7533,2.7533,179700.0
2009-08-13 14:05:00,4.61,4.64,4.61,4.63,301500.0,2.7533,2.7712,2.7533,2.7652,301500.0
2009-08-13 14:10:00,4.63,4.63,4.58,4.61,422100.0,2.7652,2.7652,2.7353,2.7533,422100.0
2009-08-13 14:15:00,4.6,4.62,4.59,4.62,201800.0,2.7473,2.7592,2.7413,2.7592,201800.0
2009-08-13 14:20:00,4.62,4.63,4.6,4.61,326400.0,2.7592,2.7652,2.7473,2.7533,326400.0
2009-08-13 14:25:00,4.61,4.63,4.6,4.63,273600.0,2.7533,2.7652,2.7473,2.7652,273600.0
2009-08-13 14:30:00,4.62,4.65,4.62,4.62,383800.0,2.7592,2.7771,2.7592,2.7592,383800.0
2009-08-13 14:35:00,4.63,4.66,4.62,4.64,235500.0,2.7652,2.7831,2.7592,2.7712,235500.0
2009-08-13 14:40:00,4.65,4.67,4.64,4.66,262200.0,2.7771,2.7891,2.7712,2.7831,262200.0
2009-08-13 14:45:00,4.66,4.67,4.65,4.65,245800.0,2.7831,2.7891,2.7771,2.7771,245800.0
2009-08-13 14:50:00,4.65,4.66,4.64,4.65,89100.0,2.7771,2.7831,2.7712,2.7771,89100.0
2009-08-13 14:55:00,4.64,4.65,4.62,4.63,286500.0,2.7712,2.7771,2.7592,2.7652,286500.0
2009-08-13 15:00:00,4.62,4.65,4.62,4.64,220000.0,2.7592,2.7771,2.7592,2.7712,220000.0
2009-08-13 15:05:00,4.64,4.66,4.64,4.65,157900.0,2.7712,2.7831,2.7712,2.7771,157900.0
2009-08-13 15:10:00,4.66,4.66,4.64,4.65,138600.0,2.7831,2.7831,2.7712,2.7771,138600.0
2009-08-13 15:15:00,4.65,4.66,4.65,4.66,102200.0,2.7771,2.7831,2.7771,2.7831,102200.0
2009-08-13 15:20:00,4.65,4.66,4.65,4.66,57700.0,2.7771,2.7831,2.7771,2.7831,57700.0
2009-08-13 15:25:00,4.66,4.66,4.65,4.66,103500.0,2.7831,2.7831,2.7771,2.7831,103500.0
2009-08-13 15:30:00,4.66,4.66,4.65,4.65,120500.0,2.7831,2.7831,2.7771,2.7771,120500.0
2009-08-13 15:35:00,4.66,4.66,4.64,4.65,281700.0,2.7831,2.7831,2.7712,2.7771,281700.0
2009-08-13 15:40:00,4.64,4.67,4.64,4.65,383100.0,2.7712,2.7891,2.7712,2.7771,383100.0
2009-08-13 15:45:00,4.65,4.66,4.64,4.65,174900.0,2.7771,2.7831,2.7712,2.7771,174900.0
2009-08-13 15:50:00,4.65,4.66,4.64,4.66,320000.0,2.7771,2.7831,2.7712,2.7831,320000.0
2009-08-13 15:55:00,4.66,4.66,4.65,4.65,563100.0,2.7831,2.7831,2.7771,2.7771,563100.0
2009-08-14 09:30:00,4.65,4.67,4.63,4.63,329800.0,2.7771,2.7891,2.7652,2.7652,329800.0
2009-08-14 09:35:00,4.64,4.64,4.58,4.58,394500.0,2.7712,2.7712,2.7353,2.7353,394500.0
2009-08-14 09:40:00,4.58,4.58,4.56,4.58,422700.0,2.7353,2.7353,2.7234,2.7353,422700.0
2009-08-14 09:45:00,4.57,4.61,4.57,4.58,245400.0,2.7294,2.7533,2.7294,2.7353,245400.0
2009-08-14 09:50:00,4.59,4.59,4.57,4.58,115900.0,2.7413,2.7413,2.7294,2.7353,115900.0
2009-08-14 09:55:00,4.59,4.59,4.54,4.56,577100.0,2.7413,2.7413,2.7114,2.7234,577100.0
2009-08-14 10:00:00,4.56,4.58,4.55,4.56,363600.0,2.7234,2.7353,2.7174,2.7234,363600.0
2009-08-14 10:05:00,4.56,4.56,4.52,4.53,321700.0,2.7234,2.7234,2.6995,2.7055,321700.0
2009-08-14 10:10:00,4.53,4.54,4.51,4.51,308700.0,2.7055,2.7114,2.6935,2.6935,308700.0
2009-08-14 10:15:00,4.52,4.52,4.49,4.51,467900.0,2.6995,2.6995,2.6816,2.6935,467900.0
2009-08-14 10:20:00,4.5,4.5,4.47,4.49,491500.0,2.6876,2.6876,2.6696,2.6816,491500.0
2009-08-14 10:25:00,4.49,4.55,4.49,4.54,429300.0,2.6816,2.7174,2.6816,2.7114,429300.0
2009-08-14 10:30:00,4.53,4.54,4.52,4.53,121800.0,2.7055,2.7114,2.6995,2.7055,121800.0
2009-08-14 10:35:00,4.53,4.55,4.52,4.52,251500.0,2.7055,2.7174,2.6995,2.6995,251500.0
2009-08-14 10:40:00,4.53,4.54,4.51,4.53,123300.0,2.7055,2.7114,2.6935,2.7055,123300.0
2009-08-14 10:45:00,4.54,4.54,4.52,4.53,148100.0,2.7114,2.7114,2.6995,2.7055,148100.0
2009-08-14 10:50:00,4.53,4.54,4.52,4.52,140700.0,2.7055,2.7114,2.6995,2.6995,140700.0
2009-08-14 10:55:00,4.52,4.57,4.52,4.56,380500.0,2.6995,2.7294,2.6995,2.7234,380500.0
2009-08-14 11:00:00,4.56,4.57,4.55,4.56,216500.0,2.7234,2.7294,2.7174,2.7234,216500.0
2009-08-14 11:05:00,4.57,4.57,4.54,4.56,273700.0,2.7294,2.7294,2.7114,2.7234,273700.0
2009-08-14 11:10:00,4.56,4.56,4.53,4.55,91700.0,2.7234,2.7234,2.7055,2.7174,91700.0
2009-08-14 11:15:00,4.53,4.54,4.52,4.52,130900.0,2.7055,2.7114,2.6995,2.6995,130900.0
2009-08-14 11:20:00,4.52,4.55,4.52,4.55,208400.0,2.6995,2.7174,2.6995,2.7174,208400.0
2009-08-14 11:25:00,4.55,4.55,4.52,4.52,127600.0,2.7174,2.7174,2.6995,2.6995,127600.0
2009-08-14 11:30:00,4.52,4.53,4.51,4.52,171400.0,2.6995,2.7055,2.6935,2.6995,171400.0
2009-08-14 11:35:00,4.52,4.54,4.51,4.53,233200.0,2.6995,2.7114,2.6935,2.7055,233200.0
2009-08-14 11:40:00,4.54,4.56,4.53,4.56,140200.0,2.7114,2.7234,2.7055,2.7234,140200.0
2009-08-14 11:45:00,4.56,4.56,4.53,4.54,111300.0,2.7234,2.7234,2.7055,2.7114,111300.0
2009-08-14 11:50:00,4.53,4.54,4.53,4.54,74900.0,2.7055,2.7114,2.7055,2.7114,74900.0
2009-08-14 11:55:00,4.54,4.55,4.53,4.54,199000.0,2.7114,2.7174,2.7055,2.7114,199000.0
2009-08-14 12:00:00,4.54,4.55,4.54,4.54,18800.0,2.7114,2.7174,2.7114,2.7114,18800.0
2009-08-14 12:05:00,4.54,4.55,4.52,4.53,90500.0,2.7114,2.7174,2.6995,2.7055,90500.0
2009-08-14 12:10:00,4.52,4.54,4.49,4.49,942500.0,2.6995,2.7114,2.6816,2.6816,942500.0
2009-08-14 12:15:00,4.5,4.5,4.49,4.49,393900.0,2.6876,2.6876,2.6816,2.6816,393900.0
2009-08-14 12:20:00,4.49,4.5,4.46,4.47,330200.0,2.6816,2.6876,2.6637,2.6696,330200.0
2009-08-14 12:25:00,4.47,4.48,4.47,4.48,86000.0,2.6696,2.6756,2.6696,2.6756,86000.0
2009-08-14 12:30:00,4.47,4.48,4.47,4.47,26100.0,2.6696,2.6756,2.6696,2.6696,26100.0
2009-08-14 12:35:00,4.48,4.5,4.47,4.5,169500.0,2.6756,2.6876,2.6696,2.6876,169500.0
2009-08-14 12:40:00,4.5,4.5,4.49,4.5,25500.0,2.6876,2.6876,2.6816,2.6876,25500.0
2009-08-14 12:45:00,4.49,4.51,4.49,4.51,130800.0,2.6816,2.6935,2.6816,2.6935,130800.0
2009-08-14 12:50:00,4.51,4.51,4.49,4.5,215500.0,2.6935,2.6935,2.6816,2.6876,215500.0
2009-08-14 12:55:00,4.5,4.5,4.49,4.5,34200.0,2.6876,2.6876,2.6816,2.6876,34200.0
2009-08-14 13:00:00,4.49,4.5,4.49,4.49,44500.0,2.6816,2.6876,2.6816,2.6816,44500.0
2009-08-14 13:05:00,4.5,4.5,4.49,4.5,64000.0,2.6876,2.6876,2.6816,2.6876,64000.0
2009-08-14 13:10:00,4.5,4.5,4.49,4.5,33800.0,2.6876,2.6876,2.6816,2.6876,33800.0
2009-08-14 13:15:00,4.5,4.53,4.49,4.53,125900.0,2.6876,2.7055,2.6816,2.7055,125900.0
2009-08-14 13:20:00,4.52,4.53,4.52,4.53,54200.0,2.6995,2.7055,2.6995,2.7055,54200.0
2009-08-14 13:25:00,4.53,4.53,4.52,4.53,46200.0,2.7055,2.7055,2.6995,2.7055,46200.0
2009-08-14 13:30:00,4.53,4.53,4.51,4.52,150000.0,2.7055,2.7055,2.6935,2.6995,150000.0
2009-08-14 13:35:00,4.52,4.52,4.51,4.52,90800.0,2.6995,2.6995,2.6935,2.6995,90800.0
2009-08-14 13:40:00,4.52,4.54,4.51,4.54,196000.0,2.6995,2.7114,2.6935,2.7114,196000.0
2009-08-14 13:45:00,4.53,4.55,4.53,4.55,98200.0,2.7055,2.7174,2.7055,2.7174,98200.0
2009-08-14 13:50:00,4.55,4.55,4.52,4.52,135900.0,2.7174,2.7174,2.6995,2.6995,135900.0
2009-08-14 13:55:00,4.52,4.55,4.51,4.54,188500.0,2.6995,2.7174,2.6935,2.7114,188500.0
2009-08-14 14:00:00,4.55,4.57,4.54,4.57,144300.0,2.7174,2.7294,2.7114,2.7294,144300.0
2009-08-14 14:05:00,4.56,4.57,4.54,4.54,221900.0,2.7234,2.7294,2.7114,2.7114,221900.0
2009-08-14 14:10:00,4.54,4.57,4.54,4.57,163200.0,2.7114,2.7294,2.7114,2.7294,163200.0
2009-08-14 14:15:00,4.56,4.57,4.55,4.55,203000.0,2.7234,2.7294,2.7174,2.7174,203000.0
2009-08-14 14:20:00,4.56,4.56,4.55,4.56,47200.0,2.7234,2.7234,2.7174,2.7234,47200.0
2009-08-14 14:25:00,4.56,4.58,4.55,4.58,237800.0,2.7234,2.7353,2.7174,2.7353,237800.0
2009-08-14 14:30:00,4.58,4.58,4.56,4.56,143700.0,2.7353,2.7353,2.7234,2.7234,143700.0
2009-08-14 14:35:00,4.57,4.58,4.56,4.57,131700.0,2.7294,2.7353,2.7234,2.7294,131700.0
2009-08-14 14:40:00,4.57,4.62,4.57,4.6,570200.0,2.7294,2.7592,2.7294,2.7473,570200.0
2009-08-14 14:45:00,4.61,4.61,4.59,4.59,150300.0,2.7533,2.7533,2.7413,2.7413,150300.0
2009-08-14 14:50:00,4.6,4.6,4.58,4.58,163400.0,2.7473,2.7473,2.7353,2.7353,163400.0
2009-08-14 14:55:00,4.58,4.59,4.57,4.59,163300.0,2.7353,2.7413,2.7294,2.7413,163300.0
2009-08-14 15:00:00,4.6,4.62,4.59,4.61,160600.0,2.7473,2.7592,2.7413,2.7533,160600.0
2009-08-14 15:05:00,4.61,4.61,4.59,4.59,176400.0,2.7533,2.7533,2.7413,2.7413,176400.0
2009-08-14 15:10:00,4.6,4.6,4.57,4.58,247600.0,2.7473,2.7473,2.7294,2.7353,247600.0
2009-08-14 15:15:00,4.58,4.59,4.58,4.58,15600.0,2.7353,2.7413,2.7353,2.7353,15600.0
2009-08-14 15:20:00,4.59,4.59,4.58,4.59,72900.0,2.7413,2.7413,2.7353,2.7413,72900.0
2009-08-14 15:25:00,4.59,4.59,4.57,4.57,182500.0,2.7413,2.7413,2.7294,2.7294,182500.0
2009-08-14 15:30:00,4.57,4.59,4.57,4.59,144100.0,2.7294,2.7413,2.7294,2.7413,144100.0
2009-08-14 15:35:00,4.58,4.59,4.58,4.59,108100.0,2.7353,2.7413,2.7353,2.7413,108100.0
2009-08-14 15:40:00,4.59,4.59,4.58,4.58,103200.0,2.7413,2.7413,2.7353,2.7353,103200.0
2009-08-14 15:45:00,4.58,4.6,4.58,4.58,354800.0,2.7353,2.7473,2.7353,2.7353,354800.0
2009-08-14 15:50:00,4.59,4.59,4.58,4.59,152900.0,2.7413,2.7413,2.7353,2.7413,152900.0
2009-08-14 15:55:00,4.59,4.6,4.58,4.59,562300.0,2.7413,2.7473,2.7353,2.7413,562300.0
2009-08-17 09:30:00,4.29,4.33,4.2,4.29,1384400.0,2.5621,2.586,2.5084,2.5621,1384400.0
2009-08-17 09:35:00,4.29,4.32,4.27,4.28,329800.0,2.5621,2.5801,2.5502,2.5562,329800.0
2009-08-17 09:40:00,4.29,4.29,4.25,4.28,419000.0,2.5621,2.5621,2.5382,2.5562,419000.0
2009-08-17 09:45:00,4.27,4.28,4.25,4.27,126700.0,2.5502,2.5562,2.5382,2.5502,126700.0
2009-08-17 09:50:00,4.27,4.29,4.26,4.29,196700.0,2.5502,2.5621,2.5442,2.5621,196700.0
2009-08-17 09:55:00,4.29,4.33,4.28,4.33,381300.0,2.5621,2.586,2.5562,2.586,381300.0
2009-08-17 10:00:00,4.33,4.35,4.32,4.33,424700.0,2.586,2.598,2.5801,2.586,424700.0
2009-08-17 10:05:00,4.34,4.34,4.31,4.32,300900.0,2.592,2.592,2.5741,2.5801,300900.0
2009-08-17 10:10:00,4.32,4.34,4.32,4.33,197600.0,2.5801,2.592,2.5801,2.586,197600.0
2009-08-17 10:15:00,4.34,4.37,4.33,4.36,220800.0,2.592,2.6099,2.586,2.6039,220800.0
2009-08-17 10:20:00,4.36,4.37,4.34,4.35,171900.0,2.6039,2.6099,2.592,2.598,171900.0
2009-08-17 10:25:00,4.35,4.35,4.31,4.34,497700.0,2.598,2.598,2.5741,2.592,497700.0
2009-08-17 10:30:00,4.33,4.33,4.32,4.32,137400.0,2.586,2.586,2.5801,2.5801,137400.0
2009-08-17 10:35:00,4.32,4.33,4.31,4.32,160500.0,2.5801,2.586,2.5741,2.5801,160500.0
2009-08-17 10:40:00,4.31,4.33,4.3,4.31,237800.0,2.5741,2.586,2.5681,2.5741,237800.0
2009-08-17 10:45:00,4.31,4.33,4.3,4.31,256800.0,2.5741,2.586,2.5681,2.5741,256800.0
2009-08-17 10:50:00,4.32,4.32,4.31,4.32,94500.0,2.5801,2.5801,2.5741,2.5801,94500.0
2009-08-17 10:55:00,4.31,4.32,4.28,4.28,339000.0,2.5741,2.5801,2.5562,2.5562,339000.0
2009-08-17 11:00:00,4.29,4.3,4.25,4.27,371500.0,2.5621,2.5681,2.5382,2.5502,371500.0
2009-08-17 11:05:00,4.27,4.27,4.25,4.25,180600.0,2.5502,2.5502,2.5382,2.5382,180600.0
2009-08-17 11:10:00,4.26,4.27,4.25,4.27,174400.0,2.5442,2.5502,2.5382,2.5502,174400.0
2009-08-17 11:15:00,4.26,4.27,4.26,4.27,118600.0,2.5442,2.5502,2.5442,2.5502,118600.0
2009-08-17 11:20:00,4.28,4.29,4.27,4.29,159700.0,2.5562,2.5621,2.5502,2.5621,159700.0
2009-08-17 11:25:00,4.29,4.32,4.28,4.31,197500.0,2.5621,2.5801,2.5562,2.5741,197500.0
2009-08-17 11:30:00,4.32,4.32,4.3,4.31,158500.0,2.5801,2.5801,2.5681,2.5741,158500.0
2009-08-17 11:35:00,4.3,4.31,4.3,4.3,49800.0,2.5681,2.5741,2.5681,2.5681,49800.0
2009-08-17 11:40:00,4.31,4.32,4.3,4.32,113300.0,2.5741,2.5801,2.5681,2.5801,113300.0
2009-08-17 11:45:00,4.32,4.32,4.3,4.3,90700.0,2.5801,2.5801,2.5681,2.5681,90700.0
2009-08-17 11:50:00,4.3,4.32,4.3,4.31,65800.0,2.5681,2.5801,2.5681,2.5741,65800.0
2009-08-17 11:55:00,4.31,4.33,4.31,4.32,95900.0,2.5741,2.586,2.5741,2.5801,95900.0
2009-08-17 12:00:00,4.32,4.32,4.31,4.32,102200.0,2.5801,2.5801,2.5741,2.5801,102200.0
2009-08-17 12:05:00,4.32,4.32,4.31,4.31,87600.0,2.5801,2.5801,2.5741,2.5741,87600.0
2009-08-17 12:10:00,4.31,4.32,4.31,4.32,42200.0,2.5741,2.5801,2.5741,2.5801,42200.0
2009-08-17 12:15:00,4.32,4.33,4.31,4.33,163900.0,2.5801,2.586,2.5741,2.586,163900.0
2009-08-17 12:20:00,4.33,4.34,4.32,4.34,158600.0,2.586,2.592,2.5801,2.592,158600.0
2009-08-17 12:25:00,4.33,4.34,4.33,4.33,62000.0,2.586,2.592,2.586,2.586,62000.0
2009-08-17 12:30:00,4.34,4.34,4.33,4.34,193800.0,2.592,2.592,2.586,2.592,193800.0
2009-08-17 12:35:00,4.33,4.34,4.31,4.32,480500.0,2.586,2.592,2.5741,2.5801,480500.0
2009-08-17 12:40:00,4.31,4.32,4.31,4.31,82900.0,2.5741,2.5801,2.5741,2.5741,82900.0
2009-08-17 12:45:00,4.31,4.33,4.31,4.32,92900.0,2.5741,2.586,2.5741,2.5801,92900.0
2009-08-17 12:50:00,4.32,4.33,4.32,4.32,128500.0,2.5801,2.586,2.5801,2.5801,128500.0
2009-08-17 12:55:00,4.32,4.33,4.3,4.31,1511500.0,2.5801,2.586,2.5681,2.5741,1511500.0
2009-08-17 13:00:00,4.31,4.31,4.3,4.31,404800.0,2.5741,2.5741,2.5681,2.5741,404800.0
2009-08-17 13:05:00,4.31,4.33,4.3,4.31,575700.0,2.5741,2.586,2.5681,2.5741,575700.0
2009-08-17 13:10:00,4.31,4.32,4.31,4.32,15100.0,2.5741,2.5801,2.5741,2.5801,15100.0
2009-08-17 13:15:00,4.31,4.33,4.31,4.33,52700.0,2.5741,2.586,2.5741,2.586,52700.0
2009-08-17 13:20:00,4.32,4.33,4.32,4.32,69600.0,2.5801,2.586,2.5801,2.5801,69600.0
2009-08-17 13:25:00,4.33,4.33,4.32,4.33,20800.0,2.586,2.586,2.5801,2.586,20800.0
2009-08-17 13:30:00,4.32,4.33,4.31,4.31,169000.0,2.5801,2.586,2.5741,2.5741,169000.0
2009-08-17 13:35:00,4.31,4.32,4.31,4.31,64100.0,2.5741,2.5801,2.5741,2.5741,64100.0
2009-08-17 13:40:00,4.31,4.31,4.3,4.3,68900.0,2.5741,2.5741,2.5681,2.5681,68900.0
2009-08-17 13:45:00,4.3,4.31,4.3,4.31,19300.0,2.5681,2.5741,2.5681,2.5741,19300.0
2009-08-17 13:50:00,4.31,4.31,4.3,4.31,48300.0,2.5741,2.5741,2.5681,2.5741,48300.0
2009-08-17 13:55:00,4.3,4.32,4.3,4.32,74300.0,2.5681,2.5801,2.5681,2.5801,74300.0
2009-08-17 14:00:00,4.31,4.32,4.31,4.32,52900.0,2.5741,2.5801,2.5741,2.5801,52900.0
2009-08-17 14:05:00,4.32,4.32,4.3,4.31,141700.0,2.5801,2.5801,2.5681,2.5741,141700.0
2009-08-17 14:10:00,4.3,4.31,4.3,4.3,120500.0,2.5681,2.5741,2.5681,2.5681,120500.0
2009-08-17 14:15:00,4.3,4.31,4.3,4.3,136500.0,2.5681,2.5741,2.5681,2.5681,136500.0
2009-08-17 14:20:00,4.3,4.31,4.29,4.3,143400.0,2.5681,2.5741,2.5621,2.5681,143400.0
2009-08-17 14:25:00,4.29,4.31,4.29,4.3,174000.0,2.5621,2.5741,2.5621,2.5681,174000.0
2009-08-17 14:30:00,4.3,4.31,4.29,4.29,101800.0,2.5681,2.5741,2.5621,2.5621,101800.0
2009-08-17 14:35:00,4.29,4.3,4.27,4.27,255600.0,2.5621,2.5681,2.5502,2.5502,255600.0
2009-08-17 14:40:00,4.27,4.28,4.27,4.28,79200.0,2.5502,2.5562,2.5502,2.5562,79200.0
2009-08-17 14:45:00,4.28,4.28,4.27,4.27,176600.0,2.5562,2.5562,2.5502,2.5502,176600.0
2009-08-17 14:50:00,4.28,4.28,4.26,4.27,117400.0,2.5562,2.5562,2.5442,2.5502,117400.0
2009-08-17 14:55:00,4.26,4.27,4.26,4.26,70900.0,2.5442,2.5502,2.5442,2.5442,70900.0
2009-08-17 15:00:00,4.26,4.27,4.26,4.27,74200.0,2.5442,2.5502,2.5442,2.5502,74200.0
2009-08-17 15:05:00,4.27,4.27,4.26,4.26,161000.0,2.5502,2.5502,2.5442,2.5442,161000.0
2009-08-17 15:10:00,4.26,4.27,4.25,4.25,435700.0,2.5442,2.5502,2.5382,2.5382,435700.0
2009-08-17 15:15:00,4.25,4.27,4.24,4.26,315200.0,2.5382,2.5502,2.5323,2.5442,315200.0
2009-08-17 15:20:00,4.26,4.27,4.26,4.26,113200.0,2.5442,2.5502,2.5442,2.5442,113200.0
2009-08-17 15:25:00,4.25,4.26,4.23,4.24,281200.0,2.5382,2.5442,2.5263,2.5323,281200.0
2009-08-17 15:30:00,4.24,4.24,4.23,4.24,291600.0,2.5323,2.5323,2.5263,2.5323,291600.0
2009-08-17 15:35:00,4.23,4.23,4.22,4.22,153700.0,2.5263,2.5263,2.5203,2.5203,153700.0
2009-08-17 15:40:00,4.22,4.23,4.21,4.21,368600.0,2.5203,2.5263,2.5144,2.5144,368600.0
2009-08-17 15:45:00,4.21,4.22,4.2,4.21,495600.0,2.5144,2.5203,2.5084,2.5144,495600.0
2009-08-17 15:50:00,4.21,4.24,4.2,4.21,998600.0,2.5144,2.5323,2.5084,2.5144,998600.0
2009-08-17 15:55:00,4.21,4.22,4.2,4.2,1485900.0,2.5144,2.5203,2.5084,2.5084,1485900.0
2009-08-18 09:30:00,4.31,4.33,4.29,4.31,891400.0,2.5741,2.586,2.5621,2.5741,891400.0
2009-08-18 09:35:00,4.32,4.33,4.31,4.33,442600.0,2.5801,2.586,2.5741,2.586,442600.0
2009-08-18 09:40:00,4.32,4.34,4.31,4.32,839400.0,2.5801,2.592,2.5741,2.5801,839400.0
2009-08-18 09:45:00,4.33,4.33,4.31,4.32,653500.0,2.586,2.586,2.5741,2.5801,653500.0
2009-08-18 09:50:00,4.33,4.35,4.32,4.35,329900.0,2.586,2.598,2.5801,2.598,329900.0
2009-08-18 09:55:00,4.35,4.35,4.34,4.34,208300.0,2.598,2.598,2.592,2.592,208300.0
2009-08-18 10:00:00,4.35,4.37,4.34,4.36,341000.0,2.598,2.6099,2.592,2.6039,341000.0
2009-08-18 10:05:00,4.37,4.37,4.33,4.34,486000.0,2.6099,2.6099,2.586,2.592,486000.0
2009-08-18 10:10:00,4.34,4.35,4.33,4.33,172000.0,2.592,2.598,2.586,2.586,172000.0
2009-08-18 10:15:00,4.33,4.34,4.33,4.34,135100.0,2.586,2.592,2.586,2.592,135100.0
2009-08-18 10:20:00,4.33,4.35,4.33,4.35,178900.0,2.586,2.598,2.586,2.598,178900.0
2009-08-18 10:25:00,4.34,4.36,4.34,4.34,225100.0,2.592,2.6039,2.592,2.592,225100.0
2009-08-18 10:30:00,4.35,4.36,4.34,4.35,112500.0,2.598,2.6039,2.592,2.598,112500.0
2009-08-18 10:35:00,4.35,4.36,4.35,4.36,303500.0,2.598,2.6039,2.598,2.6039,303500.0
2009-08-18 10:40:00,4.36,4.36,4.35,4.35,43200.0,2.6039,2.6039,2.598,2.598,43200.0
2009-08-18 10:45:00,4.36,4.36,4.35,4.36,50300.0,2.6039,2.6039,2.598,2.6039,50300.0
2009-08-18 10:50:00,4.36,4.36,4.35,4.35,33000.0,2.6039,2.6039,2.598,2.598,33000.0
2009-08-18 10:55:00,4.36,4.36,4.34,4.35,220700.0,2.6039,2.6039,2.592,2.598,220700.0
2009-08-18 11:00:00,4.34,4.36,4.34,4.36,270500.0,2.592,2.6039,2.592,2.6039,270500.0
2009-08-18 11:05:00,4.36,4.37,4.35,4.37,181200.0,2.6039,2.6099,2.598,2.6099,181200.0
2009-08-18 11:10:00,4.37,4.4,4.36,4.39,403000.0,2.6099,2.6278,2.6039,2.6219,403000.0
2009-08-18 11:15:00,4.4,4.4,4.39,4.39,153400.0,2.6278,2.6278,2.6219,2.6219,153400.0
2009-08-18 11:20:00,4.4,4.4,4.39,4.39,56800.0,2.6278,2.6278,2.6219,2.6219,56800.0
2009-08-18 11:25:00,4.4,4.4,4.37,4.39,416200.0,2.6278,2.6278,2.6099,2.6219,416200.0
2009-08-18 11:30:00,4.39,4.41,4.38,4.39,641400.0,2.6219,2.6338,2.6159,2.6219,641400.0
2009-08-18 11:35:00,4.39,4.39,4.38,4.39,115300.0,2.6219,2.6219,2.6159,2.6219,115300.0
2009-08-18 11:40:00,4.38,4.39,4.38,4.38,25600.0,2.6159,2.6219,2.6159,2.6159,25600.0
2009-08-18 11:45:00,4.39,4.39,4.38,4.39,11700.0,2.6219,2.6219,2.6159,2.6219,11700.0
2009-08-18 11:50:00,4.38,4.4,4.38,4.39,83500.0,2.6159,2.6278,2.6159,2.6219,83500.0
2009-08-18 11:55:00,4.38,4.39,4.38,4.38,26400.0,2.6159,2.6219,2.6159,2.6159,26400.0
2009-08-18 12:00:00,4.38,4.39,4.38,4.38,88300.0,2.6159,2.6219,2.6159,2.6159,88300.0
2009-08-18 12:05:00,4.39,4.39,4.37,4.37,99700.0,2.6219,2.6219,2.6099,2.6099,99700.0
2009-08-18 12:10:00,4.38,4.39,4.36,4.36,103400.0,2.6159,2.6219,2.6039,2.6039,103400.0
2009-08-18 12:15:00,4.36,4.38,4.36,4.37,133600.0,2.6039,2.6159,2.6039,2.6099,133600.0
2009-08-18 12:20:00,4.38,4.38,4.37,4.38,60100.0,2.6159,2.6159,2.6099,2.6159,60100.0
2009-08-18 12:25:00,4.38,4.38,4.37,4.37,12000.0,2.6159,2.6159,2.6099,2.6099,12000.0
2009-08-18 12:30:00,4.38,4.38,4.37,4.37,51400.0,2.6159,2.6159,2.6099,2.6099,51400.0
2009-08-18 12:35:00,4.38,4.38,4.37,4.38,24800.0,2.6159,2.6159,2.6099,2.6159,24800.0
2009-08-18 12:40:00,4.37,4.38,4.37,4.38,35700.0,2.6099,2.6159,2.6099,2.6159,35700.0
2009-08-18 12:45:00,4.37,4.38,4.37,4.37,43800.0,2.6099,2.6159,2.6099,2.6099,43800.0
2009-08-18 12:50:00,4.38,4.38,4.37,4.38,62000.0,2.6159,2.6159,2.6099,2.6159,62000.0
2009-08-18 12:55:00,4.38,4.38,4.37,4.37,13700.0,2.6159,2.6159,2.6099,2.6099,13700.0
2009-08-18 13:00:00,4.37,4.38,4.37,4.37,66300.0,2.6099,2.6159,2.6099,2.6099,66300.0
2009-08-18 13:05:00,4.37,4.38,4.37,4.38,18300.0,2.6099,2.6159,2.6099,2.6159,18300.0
2009-08-18 13:10:00,4.37,4.38,4.37,4.37,179400.0,2.6099,2.6159,2.6099,2.6099,179400.0
2009-08-18 13:15:00,4.37,4.38,4.36,4.36,57500.0,2.6099,2.6159,2.6039,2.6039,57500.0
2009-08-18 13:20:00,4.36,4.37,4.36,4.37,20200.0,2.6039,2.6099,2.6039,2.6099,20200.0
2009-08-18 13:25:00,4.37,4.37,4.36,4.36,26100.0,2.6099,2.6099,2.6039,2.6039,26100.0
2009-08-18 13:30:00,4.36,4.37,4.35,4.35,78900.0,2.6039,2.6099,2.598,2.598,78900.0
2009-08-18 13:35:00,4.36,4.36,4.35,4.35,54000.0,2.6039,2.6039,2.598,2.598,54000.0
2009-08-18 13:40:00,4.36,4.36,4.35,4.35,45100.0,2.6039,2.6039,2.598,2.598,45100.0
2009-08-18 13:45:00,4.35,4.36,4.35,4.36,51900.0,2.598,2.6039,2.598,2.6039,51900.0
2009-08-18 13:50:00,4.35,4.36,4.35,4.35,22300.0,2.598,2.6039,2.598,2.598,22300.0
2009-08-18 13:55:00,4.36,4.36,4.35,4.36,38100.0,2.6039,2.6039,2.598,2.6039,38100.0
2009-08-18 14:00:00,4.35,4.36,4.35,4.36,60900.0,2.598,2.6039,2.598,2.6039,60900.0
2009-08-18 14:05:00,4.35,4.36,4.35,4.35,51500.0,2.598,2.6039,2.598,2.598,51500.0
2009-08-18 14:10:00,4.35,4.36,4.34,4.35,177200.0,2.598,2.6039,2.592,2.598,177200.0
2009-08-18 14:15:00,4.35,4.35,4.33,4.33,83000.0,2.598,2.598,2.586,2.586,83000.0
2009-08-18 14:20:00,4.34,4.35,4.33,4.34,205300.0,2.592,2.598,2.586,2.592,205300.0
2009-08-18 14:25:00,4.35,4.35,4.34,4.35,51000.0,2.598,2.598,2.592,2.598,51000.0
2009-08-18 14:30:00,4.35,4.36,4.34,4.35,156800.0,2.598,2.6039,2.592,2.598,156800.0
2009-08-18 14:35:00,4.34,4.36,4.34,4.35,62200.0,2.592,2.6039,2.592,2.598,62200.0
2009-08-18 14:40:00,4.35,4.35,4.34,4.35,41100.0,2.598,2.598,2.592,2.598,41100.0
2009-08-18 14:45:00,4.34,4.35,4.34,4.34,78900.0,2.592,2.598,2.592,2.592,78900.0
2009-08-18 14:50:00,4.35,4.35,4.33,4.33,210400.0,2.598,2.598,2.586,2.586,210400.0
2009-08-18 14:55:00,4.34,4.34,4.33,4.34,31700.0,2.592,2.592,2.586,2.592,31700.0
2009-08-18 15:00:00,4.33,4.35,4.33,4.35,115900.0,2.586,2.598,2.586,2.598,115900.0
2009-08-18 15:05:00,4.35,4.35,4.33,4.33,682300.0,2.598,2.598,2.586,2.586,682300.0
2009-08-18 15:10:00,4.33,4.35,4.33,4.34,129700.0,2.586,2.598,2.586,2.592,129700.0
2009-08-18 15:15:00,4.34,4.37,4.34,4.36,220200.0,2.592,2.6099,2.592,2.6039,220200.0
2009-08-18 15:20:00,4.37,4.37,4.36,4.36,103200.0,2.6099,2.6099,2.6039,2.6039,103200.0
2009-08-18 15:25:00,4.37,4.37,4.34,4.34,208800.0,2.6099,2.6099,2.592,2.592,208800.0
2009-08-18 15:30:00,4.34,4.35,4.32,4.32,233800.0,2.592,2.598,2.5801,2.5801,233800.0
2009-08-18 15:35:00,4.32,4.33,4.32,4.33,109900.0,2.5801,2.586,2.5801,2.586,109900.0
2009-08-18 15:40:00,4.32,4.34,4.32,4.33,129800.0,2.5801,2.592,2.5801,2.586,129800.0
2009-08-18 15:45:00,4.33,4.34,4.33,4.33,56100.0,2.586,2.592,2.586,2.586,56100.0
2009-08-18 15:50:00,4.33,4.34,4.31,4.32,331700.0,2.586,2.592,2.5741,2.5801,331700.0
2009-08-18 15:55:00,4.32,4.34,4.29,4.33,1145900.0,2.5801,2.592,2.5621,2.586,1145900.0
2009-08-19 09:30:00,4.21,4.26,4.21,4.26,605900.0,2.5144,2.5442,2.5144,2.5442,605900.0
2009-08-19 09:35:00,4.26,4.29,4.25,4.29,379800.0,2.5442,2.5621,2.5382,2.5621,379800.0
2009-08-19 09:40:00,4.29,4.3,4.28,4.3,417800.0,2.5621,2.5681,2.5562,2.5681,417800.0
2009-08-19 09:45:00,4.3,4.3,4.28,4.28,363000.0,2.5681,2.5681,2.5562,2.5562,363000.0
2009-08-19 09:50:00,4.28,4.33,4.28,4.32,440300.0,2.5562,2.586,2.5562,2.5801,440300.0
2009-08-19 09:55:00,4.32,4.35,4.32,4.35,299300.0,2.5801,2.598,2.5801,2.598,299300.0
2009-08-19 10:00:00,4.35,4.39,4.34,4.39,367300.0,2.598,2.6219,2.592,2.6219,367300.0
2009-08-19 10:05:00,4.39,4.4,4.38,4.39,360100.0,2.6219,2.6278,2.6159,2.6219,360100.0
2009-08-19 10:10:00,4.39,4.41,4.39,4.41,474100.0,2.6219,2.6338,2.6219,2.6338,474100.0
2009-08-19 10:15:00,4.41,4.41,4.36,4.38,549200.0,2.6338,2.6338,2.6039,2.6159,549200.0
2009-08-19 10:20:00,4.37,4.38,4.36,4.37,376500.0,2.6099,2.6159,2.6039,2.6099,376500.0
2009-08-19 10:25:00,4.36,4.37,4.35,4.36,257200.0,2.6039,2.6099,2.598,2.6039,257200.0
2009-08-19 10:30:00,4.37,4.4,4.36,4.38,285400.0,2.6099,2.6278,2.6039,2.6159,285400.0
2009-08-19 10:35:00,4.38,4.4,4.38,4.39,129700.0,2.6159,2.6278,2.6159,2.6219,129700.0
2009-08-19 10:40:00,4.4,4.4,4.39,4.39,179600.0,2.6278,2.6278,2.6219,2.6219,179600.0
2009-08-19 10:45:00,4.39,4.4,4.36,4.37,439900.0,2.6219,2.6278,2.6039,2.6099,439900.0
2009-08-19 10:50:00,4.36,4.37,4.35,4.37,207100.0,2.6039,2.6099,2.598,2.6099,207100.0
2009-08-19 10:55:00,4.37,4.38,4.36,4.37,130900.0,2.6099,2.6159,2.6039,2.6099,130900.0
2009-08-19 11:00:00,4.38,4.39,4.37,4.39,136100.0,2.6159,2.6219,2.6099,2.6219,136100.0
2009-08-19 11:05:00,4.38,4.4,4.38,4.39,177500.0,2.6159,2.6278,2.6159,2.6219,177500.0
2009-08-19 11:10:00,4.4,4.4,4.38,4.39,171500.0,2.6278,2.6278,2.6159,2.6219,171500.0
2009-08-19 11:15:00,4.38,4.4,4.38,4.4,144100.0,2.6159,2.6278,2.6159,2.6278,144100.0
2009-08-19 11:20:00,4.39,4.4,4.38,4.39,89900.0,2.6219,2.6278,2.6159,2.6219,89900.0
2009-08-19 11:25:00,4.39,4.39,4.38,4.39,45700.0,2.6219,2.6219,2.6159,2.6219,45700.0
2009-08-19 11:30:00,4.39,4.39,4.38,4.39,60500.0,2.6219,2.6219,2.6159,2.6219,60500.0
2009-08-19 11:35:00,4.39,4.39,4.37,4.38,181100.0,2.6219,2.6219,2.6099,2.6159,181100.0
2009-08-19 11:40:00,4.38,4.4,4.37,4.4,186000.0,2.6159,2.6278,2.6099,2.6278,186000.0
2009-08-19 11:45:00,4.4,4.41,4.39,4.39,313800.0,2.6278,2.6338,2.6219,2.6219,313800.0
2009-08-19 11:50:00,4.41,4.45,4.4,4.45,505500.0,2.6338,2.6577,2.6278,2.6577,505500.0
2009-08-19 11:55:00,4.45,4.45,4.43,4.43,242600.0,2.6577,2.6577,2.6457,2.6457,242600.0
2009-08-19 12:00:00,4.43,4.44,4.38,4.43,321500.0,2.6457,2.6517,2.6159,2.6457,321500.0
2009-08-19 12:05:00,4.43,4.48,4.42,4.48,448000.0,2.6457,2.6756,2.6398,2.6756,448000.0
2009-08-19 12:10:00,4.48,4.49,4.47,4.49,245900.0,2.6756,2.6816,2.6696,2.6816,245900.0
2009-08-19 12:15:00,4.49,4.49,4.46,4.47,295800.0,2.6816,2.6816,2.6637,2.6696,295800.0
2009-08-19 12:20:00,4.46,4.47,4.45,4.47,214400.0,2.6637,2.6696,2.6577,2.6696,214400.0
2009-08-19 12:25:00,4.47,4.47,4.46,4.47,118400.0,2.6696,2.6696,2.6637,2.6696,118400.0
2009-08-19 12:30:00,4.47,4.47,4.44,4.45,183200.0,2.6696,2.6696,2.6517,2.6577,183200.0
2009-08-19 12:35:00,4.45,4.48,4.43,4.47,792900.0,2.6577,2.6756,2.6457,2.6696,792900.0
2009-08-19 12:40:00,4.48,4.48,4.47,4.48,182800.0,2.6756,2.6756,2.6696,2.6756,182800.0
2009-08-19 12:45:00,4.47,4.48,4.47,4.48,127000.0,2.6696,2.6756,2.6696,2.6756,127000.0
2009-08-19 12:50:00,4.48,4.48,4.47,4.47,109500.0,2.6756,2.6756,2.6696,2.6696,109500.0
2009-08-19 12:55:00,4.47,4.48,4.46,4.46,129700.0,2.6696,2.6756,2.6637,2.6637,129700.0
2009-08-19 13:00:00,4.47,4.47,4.46,4.46,85200.0,2.6696,2.6696,2.6637,2.6637,85200.0
2009-08-19 13:05:00,4.46,4.47,4.45,4.46,124300.0,2.6637,2.6696,2.6577,2.6637,124300.0
2009-08-19 13:10:00,4.46,4.46,4.44,4.45,144000.0,2.6637,2.6637,2.6517,2.6577,144000.0
2009-08-19 13:15:00,4.45,4.45,4.44,4.45,131000.0,2.6577,2.6577,2.6517,2.6577,131000.0
2009-08-19 13:20:00,4.45,4.46,4.44,4.46,266100.0,2.6577,2.6637,2.6517,2.6637,266100.0
2009-08-19 13:25:00,4.46,4.46,4.44,4.44,189600.0,2.6637,2.6637,2.6517,2.6517,189600.0
2009-08-19 13:30:00,4.45,4.45,4.44,4.45,81000.0,2.6577,2.6577,2.6517,2.6577,81000.0
2009-08-19 13:35:00,4.45,4.45,4.44,4.45,75600.0,2.6577,2.6577,2.6517,2.6577,75600.0
2009-08-19 13:40:00,4.45,4.45,4.44,4.45,112300.0,2.6577,2.6577,2.6517,2.6577,112300.0
2009-08-19 13:45:00,4.45,4.45,4.44,4.45,235800.0,2.6577,2.6577,2.6517,2.6577,235800.0
2009-08-19 13:50:00,4.45,4.45,4.44,4.45,52800.0,2.6577,2.6577,2.6517,2.6577,52800.0
2009-08-19 13:55:00,4.45,4.47,4.44,4.45,421900.0,2.6577,2.6696,2.6517,2.6577,421900.0
2009-08-19 14:00:00,4.46,4.46,4.45,4.46,47300.0,2.6637,2.6637,2.6577,2.6637,47300.0
2009-08-19 14:05:00,4.45,4.46,4.45,4.45,76800.0,2.6577,2.6637,2.6577,2.6577,76800.0
2009-08-19 14:10:00,4.45,4.46,4.45,4.45,67200.0,2.6577,2.6637,2.6577,2.6577,67200.0
2009-08-19 14:15:00,4.46,4.46,4.42,4.42,180000.0,2.6637,2.6637,2.6398,2.6398,180000.0
2009-08-19 14:20:00,4.42,4.43,4.4,4.41,191200.0,2.6398,2.6457,2.6278,2.6338,191200.0
2009-08-19 14:25:00,4.41,4.44,4.4,4.43,204000.0,2.6338,2.6517,2.6278,2.6457,204000.0
2009-08-19 14:30:00,4.43,4.44,4.38,4.38,271800.0,2.6457,2.6517,2.6159,2.6159,271800.0
2009-08-19 14:35:00,4.39,4.41,4.38,4.38,322300.0,2.6219,2.6338,2.6159,2.6159,322300.0
2009-08-19 14:40:00,4.39,4.4,4.38,4.39,70600.0,2.6219,2.6278,2.6159,2.6219,70600.0
2009-08-19 14:45:00,4.39,4.4,4.39,4.4,60600.0,2.6219,2.6278,2.6219,2.6278,60600.0
2009-08-19 14:50:00,4.39,4.4,4.38,4.39,156300.0,2.6219,2.6278,2.6159,2.6219,156300.0
2009-08-19 14:55:00,4.38,4.4,4.37,4.38,519200.0,2.6159,2.6278,2.6099,2.6159,519200.0
2009-08-19 15:00:00,4.38,4.39,4.38,4.38,92200.0,2.6159,2.6219,2.6159,2.6159,92200.0
2009-08-19 15:05:00,4.39,4.39,4.36,4.36,238200.0,2.6219,2.6219,2.6039,2.6039,238200.0
2009-08-19 15:10:00,4.36,4.38,4.36,4.38,272700.0,2.6039,2.6159,2.6039,2.6159,272700.0
2009-08-19 15:15:00,4.37,4.38,4.37,4.38,79500.0,2.6099,2.6159,2.6099,2.6159,79500.0
2009-08-19 15:20:00,4.37,4.38,4.36,4.36,187100.0,2.6099,2.6159,2.6039,2.6039,187100.0
2009-08-19 15:25:00,4.37,4.37,4.36,4.37,86200.0,2.6099,2.6099,2.6039,2.6099,86200.0
2009-08-19 15:30:00,4.36,4.37,4.36,4.36,67000.0,2.6039,2.6099,2.6039,2.6039,67000.0
2009-08-19 15:35:00,4.36,4.37,4.36,4.36,200100.0,2.6039,2.6099,2.6039,2.6039,200100.0
2009-08-19 15:40:00,4.36,4.39,4.36,4.38,348300.0,2.6039,2.6219,2.6039,2.6159,348300.0
2009-08-19 15:45:00,4.38,4.39,4.37,4.37,94900.0,2.6159,2.6219,2.6099,2.6099,94900.0
2009-08-19 15:50:00,4.37,4.4,4.36,4.38,554900.0,2.6099,2.6278,2.6039,2.6159,554900.0
2009-08-19 15:55:00,4.38,4.39,4.36,4.36,587500.0,2.6159,2.6219,2.6039,2.6039,587500.0
2009-08-20 09:30:00,4.4,4.41,4.39,4.39,208200.0,2.6278,2.6338,2.6219,2.6219,208200.0
2009-08-20 09:35:00,4.4,4.46,4.39,4.45,427100.0,2.6278,2.6637,2.6219,2.6577,427100.0
2009-08-20 09:40:00,4.46,4.49,4.44,4.45,582600.0,2.6637,2.6816,2.6517,2.6577,582600.0
2009-08-20 09:45:00,4.45,4.47,4.45,4.46,138900.0,2.6577,2.6696,2.6577,2.6637,138900.0
2009-08-20 09:50:00,4.45,4.47,4.45,4.45,138600.0,2.6577,2.6696,2.6577,2.6577,138600.0
2009-08-20 09:55:00,4.46,4.46,4.43,4.45,325600.0,2.6637,2.6637,2.6457,2.6577,325600.0
2009-08-20 10:00:00,4.45,4.46,4.44,4.44,146700.0,2.6577,2.6637,2.6517,2.6517,146700.0
2009-08-20 10:05:00,4.45,4.46,4.43,4.44,223800.0,2.6577,2.6637,2.6457,2.6517,223800.0
2009-08-20 10:10:00,4.44,4.45,4.44,4.44,127600.0,2.6517,2.6577,2.6517,2.6517,127600.0
2009-08-20 10:15:00,4.44,4.45,4.44,4.44,54700.0,2.6517,2.6577,2.6517,2.6517,54700.0
2009-08-20 10:20:00,4.45,4.45,4.44,4.45,87300.0,2.6577,2.6577,2.6517,2.6577,87300.0
2009-08-20 10:25:00,4.45,4.47,4.45,4.47,240400.0,2.6577,2.6696,2.6577,2.6696,240400.0
2009-08-20 10:30:00,4.47,4.49,4.46,4.49,575900.0,2.6696,2.6816,2.6637,2.6816,575900.0
2009-08-20 10:35:00,4.49,4.51,4.48,4.5,400600.0,2.6816,2.6935,2.6756,2.6876,400600.0
2009-08-20 10:40:00,4.5,4.51,4.48,4.5,395500.0,2.6876,2.6935,2.6756,2.6876,395500.0
2009-08-20 10:45:00,4.5,4.51,4.47,4.48,380000.0,2.6876,2.6935,2.6696,2.6756,380000.0
2009-08-20 10:50:00,4.49,4.54,4.48,4.54,492800.0,2.6816,2.7114,2.6756,2.7114,492800.0
2009-08-20 10:55:00,4.53,4.54,4.53,4.53,143700.0,2.7055,2.7114,2.7055,2.7055,143700.0
2009-08-20 11:00:00,4.53,4.54,4.51,4.52,248800.0,2.7055,2.7114,2.6935,2.6995,248800.0
2009-08-20 11:05:00,4.52,4.54,4.51,4.53,181800.0,2.6995,2.7114,2.6935,2.7055,181800.0
2009-08-20 11:10:00,4.54,4.54,4.51,4.53,412600.0,2.7114,2.7114,2.6935,2.7055,412600.0
2009-08-20 11:15:00,4.52,4.53,4.52,4.53,146600.0,2.6995,2.7055,2.6995,2.7055,146600.0
2009-08-20 11:20:00,4.53,4.53,4.51,4.52,241500.0,2.7055,2.7055,2.6935,2.6995,241500.0
2009-08-20 11:25:00,4.51,4.52,4.51,4.51,158200.0,2.6935,2.6995,2.6935,2.6935,158200.0
2009-08-20 11:30:00,4.51,4.52,4.49,4.5,233000.0,2.6935,2.6995,2.6816,2.6876,233000.0
2009-08-20 11:35:00,4.5,4.5,4.48,4.5,235400.0,2.6876,2.6876,2.6756,2.6876,235400.0
2009-08-20 11:40:00,4.49,4.5,4.48,4.49,127200.0,2.6816,2.6876,2.6756,2.6816,127200.0
2009-08-20 11:45:00,4.49,4.5,4.48,4.5,85200.0,2.6816,2.6876,2.6756,2.6876,85200.0
2009-08-20 11:50:00,4.5,4.52,4.49,4.52,160600.0,2.6876,2.6995,2.6816,2.6995,160600.0
2009-08-20 11:55:00,4.52,4.53,4.49,4.49,379500.0,2.6995,2.7055,2.6816,2.6816,379500.0
2009-08-20 12:00:00,4.5,4.5,4.49,4.5,51500.0,2.6876,2.6876,2.6816,2.6876,51500.0
2009-08-20 12:05:00,4.5,4.5,4.49,4.5,86700.0,2.6876,2.6876,2.6816,2.6876,86700.0
2009-08-20 12:10:00,4.5,4.5,4.49,4.49,67000.0,2.6876,2.6876,2.6816,2.6816,67000.0
2009-08-20 12:15:00,4.49,4.5,4.49,4.5,48400.0,2.6816,2.6876,2.6816,2.6876,48400.0
2009-08-20 12:20:00,4.5,4.5,4.49,4.5,66200.0,2.6876,2.6876,2.6816,2.6876,66200.0
2009-08-20 12:25:00,4.49,4.5,4.49,4.5,90900.0,2.6816,2.6876,2.6816,2.6876,90900.0
2009-08-20 12:30:00,4.5,4.5,4.49,4.5,91000.0,2.6876,2.6876,2.6816,2.6876,91000.0
2009-08-20 12:35:00,4.5,4.5,4.49,4.5,51200.0,2.6876,2.6876,2.6816,2.6876,51200.0
2009-08-20 12:40:00,4.5,4.54,4.49,4.53,446500.0,2.6876,2.7114,2.6816,2.7055,446500.0
2009-08-20 12:45:00,4.54,4.55,4.53,4.53,537300.0,2.7114,2.7174,2.7055,2.7055,537300.0
2009-08-20 12:50:00,4.54,4.55,4.51,4.52,1263600.0,2.7114,2.7174,2.6935,2.6995,1263600.0
2009-08-20 12:55:00,4.52,4.53,4.5,4.52,509600.0,2.6995,2.7055,2.6876,2.6995,509600.0
2009-08-20 13:00:00,4.53,4.54,4.52,4.53,358200.0,2.7055,2.7114,2.6995,2.7055,358200.0
2009-08-20 13:05:00,4.53,4.54,4.52,4.54,331300.0,2.7055,2.7114,2.6995,2.7114,331300.0
2009-08-20 13:10:00,4.54,4.54,4.52,4.52,99700.0,2.7114,2.7114,2.6995,2.6995,99700.0
2009-08-20 13:15:00,4.52,4.54,4.51,4.52,347100.0,2.6995,2.7114,2.6935,2.6995,347100.0
2009-08-20 13:20:00,4.53,4.53,4.49,4.5,688700.0,2.7055,2.7055,2.6816,2.6876,688700.0
2009-08-20 13:25:00,4.5,4.53,4.5,4.52,267700.0,2.6876,2.7055,2.6876,2.6995,267700.0
2009-08-20 13:30:00,4.52,4.53,4.52,4.52,92800.0,2.6995,2.7055,2.6995,2.6995,92800.0
2009-08-20 13:35:00,4.53,4.53,4.52,4.52,32300.0,2.7055,2.7055,2.6995,2.6995,32300.0
2009-08-20 13:40:00,4.52,4.53,4.52,4.52,62500.0,2.6995,2.7055,2.6995,2.6995,62500.0
2009-08-20 13:45:00,4.53,4.53,4.52,4.53,63700.0,2.7055,2.7055,2.6995,2.7055,63700.0
2009-08-20 13:50:00,4.53,4.53,4.52,4.53,44900.0,2.7055,2.7055,2.6995,2.7055,44900.0
2009-08-20 13:55:00,4.52,4.53,4.52,4.53,124900.0,2.6995,2.7055,2.6995,2.7055,124900.0
2009-08-20 14:00:00,4.53,4.53,4.52,4.53,77600.0,2.7055,2.7055,2.6995,2.7055,77600.0
2009-08-20 14:05:00,4.53,4.53,4.5,4.51,895600.0,2.7055,2.7055,2.6876,2.6935,895600.0
2009-08-20 14:10:00,4.51,4.52,4.48,4.49,689000.0,2.6935,2.6995,2.6756,2.6816,689000.0
2009-08-20 14:15:00,4.49,4.5,4.48,4.49,559700.0,2.6816,2.6876,2.6756,2.6816,559700.0
2009-08-20 14:20:00,4.49,4.49,4.47,4.49,198700.0,2.6816,2.6816,2.6696,2.6816,198700.0
2009-08-20 14:25:00,4.49,4.5,4.47,4.49,341700.0,2.6816,2.6876,2.6696,2.6816,341700.0
2009-08-20 14:30:00,4.48,4.5,4.48,4.49,175600.0,2.6756,2.6876,2.6756,2.6816,175600.0
2009-08-20 14:35:00,4.49,4.51,4.48,4.51,300500.0,2.6816,2.6935,2.6756,2.6935,300500.0
2009-08-20 14:40:00,4.5,4.51,4.49,4.49,154200.0,2.6876,2.6935,2.6816,2.6816,154200.0
2009-08-20 14:45:00,4.49,4.51,4.49,4.51,123700.0,2.6816,2.6935,2.6816,2.6935,123700.0
2009-08-20 14:50:00,4.51,4.52,4.5,4.52,146600.0,2.6935,2.6995,2.6876,2.6995,146600.0
2009-08-20 14:55:00,4.52,4.52,4.5,4.51,168000.0,2.6995,2.6995,2.6876,2.6935,168000.0
2009-08-20 15:00:00,4.51,4.52,4.51,4.51,89300.0,2.6935,2.6995,2.6935,2.6935,89300.0
2009-08-20 15:05:00,4.51,4.52,4.51,4.51,110800.0,2.6935,2.6995,2.6935,2.6935,110800.0
2009-08-20 15:10:00,4.52,4.52,4.51,4.51,67100.0,2.6995,2.6995,2.6935,2.6935,67100.0
2009-08-20 15:15:00,4.52,4.52,4.5,4.5,163500.0,2.6995,2.6995,2.6876,2.6876,163500.0
2009-08-20 15:20:00,4.5,4.52,4.49,4.5,518900.0,2.6876,2.6995,2.6816,2.6876,518900.0
2009-08-20 15:25:00,4.5,4.52,4.49,4.51,315700.0,2.6876,2.6995,2.6816,2.6935,315700.0
2009-08-20 15:30:00,4.51,4.55,4.5,4.55,117600.0,2.6935,2.7174,2.6876,2.7174,117600.0
2009-08-20 15:35:00,4.5,4.51,4.5,4.51,63300.0,2.6876,2.6935,2.6876,2.6935,63300.0
2009-08-20 15:40:00,4.51,4.51,4.5,4.51,176200.0,2.6935,2.6935,2.6876,2.6935,176200.0
2009-08-20 15:45:00,4.5,4.51,4.5,4.5,200800.0,2.6876,2.6935,2.6876,2.6876,200800.0
2009-08-20 15:50:00,4.51,4.51,4.5,4.51,288200.0,2.6935,2.6935,2.6876,2.6935,288200.0
2009-08-20 15:55:00,4.51,4.52,4.5,4.52,531600.0,2.6935,2.6995,2.6876,2.6995,531600.0
2009-08-21 09:30:00,4.6,4.6,4.55,4.57,1087700.0,2.7473,2.7473,2.7174,2.7294,1087700.0
2009-08-21 09:35:00,4.57,4.62,4.56,4.59,479600.0,2.7294,2.7592,2.7234,2.7413,479600.0
2009-08-21 09:40:00,4.59,4.63,4.59,4.62,592600.0,2.7413,2.7652,2.7413,2.7592,592600.0
2009-08-21 09:45:00,4.62,4.62,4.6,4.61,311800.0,2.7592,2.7592,2.7473,2.7533,311800.0
2009-08-21 09:50:00,4.61,4.62,4.6,4.61,296000.0,2.7533,2.7592,2.7473,2.7533,296000.0
2009-08-21 09:55:00,4.61,4.67,4.6,4.67,767600.0,2.7533,2.7891,2.7473,2.7891,767600.0
2009-08-21 10:00:00,4.67,4.68,4.63,4.67,730000.0,2.7891,2.7951,2.7652,2.7891,730000.0
2009-08-21 10:05:00,4.68,4.68,4.65,4.66,537300.0,2.7951,2.7951,2.7771,2.7831,537300.0
2009-08-21 10:10:00,4.65,4.68,4.65,4.68,322900.0,2.7771,2.7951,2.7771,2.7951,322900.0
2009-08-21 10:15:00,4.68,4.7,4.67,4.68,538300.0,2.7951,2.807,2.7891,2.7951,538300.0
2009-08-21 10:20:00,4.67,4.68,4.64,4.64,289000.0,2.7891,2.7951,2.7712,2.7712,289000.0
2009-08-21 10:25:00,4.64,4.65,4.63,4.64,296700.0,2.7712,2.7771,2.7652,2.7712,296700.0
2009-08-21 10:30:00,4.63,4.67,4.63,4.66,377500.0,2.7652,2.7891,2.7652,2.7831,377500.0
2009-08-21 10:35:00,4.67,4.67,4.63,4.65,257500.0,2.7891,2.7891,2.7652,2.7771,257500.0
2009-08-21 10:40:00,4.65,4.66,4.62,4.62,258000.0,2.7771,2.7831,2.7592,2.7592,258000.0
2009-08-21 10:45:00,4.62,4.64,4.61,4.62,1294400.0,2.7592,2.7712,2.7533,2.7592,1294400.0
2009-08-21 10:50:00,4.62,4.63,4.57,4.58,1055900.0,2.7592,2.7652,2.7294,2.7353,1055900.0
2009-08-21 10:55:00,4.58,4.61,4.57,4.61,348700.0,2.7353,2.7533,2.7294,2.7533,348700.0
2009-08-21 11:00:00,4.61,4.62,4.6,4.61,266700.0,2.7533,2.7592,2.7473,2.7533,266700.0
2009-08-21 11:05:00,4.62,4.62,4.61,4.61,52300.0,2.7592,2.7592,2.7533,2.7533,52300.0
2009-08-21 11:10:00,4.62,4.62,4.61,4.62,105000.0,2.7592,2.7592,2.7533,2.7592,105000.0
2009-08-21 11:15:00,4.62,4.62,4.61,4.62,76700.0,2.7592,2.7592,2.7533,2.7592,76700.0
2009-08-21 11:20:00,4.62,4.62,4.59,4.6,219800.0,2.7592,2.7592,2.7413,2.7473,219800.0
2009-08-21 11:25:00,4.59,4.63,4.59,4.61,700000.0,2.7413,2.7652,2.7413,2.7533,700000.0
2009-08-21 11:30:00,4.61,4.61,4.59,4.61,567500.0,2.7533,2.7533,2.7413,2.7533,567500.0
2009-08-21 11:35:00,4.6,4.61,4.59,4.6,354700.0,2.7473,2.7533,2.7413,2.7473,354700.0
2009-08-21 11:40:00,4.6,4.62,4.59,4.61,273900.0,2.7473,2.7592,2.7413,2.7533,273900.0
2009-08-21 11:45:00,4.61,4.62,4.59,4.61,368900.0,2.7533,2.7592,2.7413,2.7533,368900.0
2009-08-21 11:50:00,4.61,4.61,4.6,4.6,44200.0,2.7533,2.7533,2.7473,2.7473,44200.0
2009-08-21 11:55:00,4.61,4.61,4.59,4.61,149700.0,2.7533,2.7533,2.7413,2.7533,149700.0
2009-08-21 12:00:00,4.61,4.61,4.6,4.6,82100.0,2.7533,2.7533,2.7473,2.7473,82100.0
2009-08-21 12:05:00,4.61,4.63,4.6,4.62,292600.0,2.7533,2.7652,2.7473,2.7592,292600.0
2009-08-21 12:10:00,4.63,4.63,4.62,4.62,49600.0,2.7652,2.7652,2.7592,2.7592,49600.0
2009-08-21 12:15:00,4.62,4.64,4.61,4.62,223800.0,2.7592,2.7712,2.7533,2.7592,223800.0
2009-08-21 12:20:00,4.61,4.62,4.6,4.61,123200.0,2.7533,2.7592,2.7473,2.7533,123200.0
2009-08-21 12:25:00,4.62,4.63,4.61,4.62,63100.0,2.7592,2.7652,2.7533,2.7592,63100.0
2009-08-21 12:30:00,4.63,4.63,4.62,4.63,33000.0,2.7652,2.7652,2.7592,2.7652,33000.0
2009-08-21 12:35:00,4.63,4.64,4.62,4.63,228500.0,2.7652,2.7712,2.7592,2.7652,228500.0
2009-08-21 12:40:00,4.64,4.64,4.63,4.64,225500.0,2.7712,2.7712,2.7652,2.7712,225500.0
2009-08-21 12:45:00,4.64,4.65,4.63,4.65,225800.0,2.7712,2.7771,2.7652,2.7771,225800.0
2009-08-21 12:50:00,4.64,4.65,4.64,4.65,54400.0,2.7712,2.7771,2.7712,2.7771,54400.0
2009-08-21 12:55:00,4.64,4.65,4.63,4.64,76600.0,2.7712,2.7771,2.7652,2.7712,76600.0
2009-08-21 13:00:00,4.64,4.64,4.63,4.63,40300.0,2.7712,2.7712,2.7652,2.7652,40300.0
2009-08-21 13:05:00,4.64,4.65,4.63,4.64,79500.0,2.7712,2.7771,2.7652,2.7712,79500.0
2009-08-21 13:10:00,4.64,4.65,4.64,4.65,77200.0,2.7712,2.7771,2.7712,2.7771,77200.0
2009-08-21 13:15:00,4.65,4.65,4.64,4.64,44900.0,2.7771,2.7771,2.7712,2.7712,44900.0
2009-08-21 13:20:00,4.64,4.65,4.64,4.64,43000.0,2.7712,2.7771,2.7712,2.7712,43000.0
2009-08-21 13:25:00,4.65,4.65,4.64,4.65,66500.0,2.7771,2.7771,2.7712,2.7771,66500.0
2009-08-21 13:30:00,4.64,4.65,4.64,4.64,62300.0,2.7712,2.7771,2.7712,2.7712,62300.0
2009-08-21 13:35:00,4.64,4.65,4.63,4.64,170000.0,2.7712,2.7771,2.7652,2.7712,170000.0
2009-08-21 13:40:00,4.64,4.64,4.63,4.63,38300.0,2.7712,2.7712,2.7652,2.7652,38300.0
2009-08-21 13:45:00,4.64,4.64,4.63,4.63,56300.0,2.7712,2.7712,2.7652,2.7652,56300.0
2009-08-21 13:50:00,4.64,4.64,4.63,4.64,78200.0,2.7712,2.7712,2.7652,2.7712,78200.0
2009-08-21 13:55:00,4.63,4.64,4.62,4.62,192000.0,2.7652,2.7712,2.7592,2.7592,192000.0
2009-08-21 14:00:00,4.62,4.64,4.61,4.63,619100.0,2.7592,2.7712,2.7533,2.7652,619100.0
2009-08-21 14:05:00,4.63,4.63,4.61,4.63,331200.0,2.7652,2.7652,2.7533,2.7652,331200.0
2009-08-21 14:10:00,4.63,4.63,4.61,4.63,204500.0,2.7652,2.7652,2.7533,2.7652,204500.0
2009-08-21 14:15:00,4.63,4.64,4.62,4.63,1010000.0,2.7652,2.7712,2.7592,2.7652,1010000.0
2009-08-21 14:20:00,4.63,4.64,4.6,4.63,724300.0,2.7652,2.7712,2.7473,2.7652,724300.0
2009-08-21 14:25:00,4.62,4.63,4.61,4.62,259000.0,2.7592,2.7652,2.7533,2.7592,259000.0
2009-08-21 14:30:00,4.62,4.63,4.62,4.63,72600.0,2.7592,2.7652,2.7592,2.7652,72600.0
2009-08-21 14:35:00,4.63,4.63,4.62,4.63,24800.0,2.7652,2.7652,2.7592,2.7652,24800.0
2009-08-21 14:40:00,4.63,4.63,4.62,4.63,61400.0,2.7652,2.7652,2.7592,2.7652,61400.0
2009-08-21 14:45:00,4.63,4.63,4.62,4.63,68100.0,2.7652,2.7652,2.7592,2.7652,68100.0
2009-08-21 14:50:00,4.62,4.63,4.62,4.63,49300.0,2.7592,2.7652,2.7592,2.7652,49300.0
2009-08-21 14:55:00,4.62,4.63,4.62,4.63,57400.0,2.7592,2.7652,2.7592,2.7652,57400.0
2009-08-21 15:00:00,4.63,4.63,4.62,4.63,94500.0,2.7652,2.7652,2.7592,2.7652,94500.0
2009-08-21 15:05:00,4.63,4.65,4.61,4.62,869900.0,2.7652,2.7771,2.7533,2.7592,869900.0
2009-08-21 15:10:00,4.63,4.64,4.61,4.63,606500.0,2.7652,2.7712,2.7533,2.7652,606500.0
2009-08-21 15:15:00,4.64,4.65,4.62,4.63,1008100.0,2.7712,2.7771,2.7592,2.7652,1008100.0
2009-08-21 15:20:00,4.63,4.64,4.62,4.64,169200.0,2.7652,2.7712,2.7592,2.7712,169200.0
2009-08-21 15:25:00,4.63,4.64,4.63,4.63,61600.0,2.7652,2.7712,2.7652,2.7652,61600.0
2009-08-21 15:30:00,4.64,4.64,4.63,4.64,87600.0,2.7712,2.7712,2.7652,2.7712,87600.0
2009-08-21 15:35:00,4.64,4.64,4.6,4.62,529600.0,2.7712,2.7712,2.7473,2.7592,529600.0
2009-08-21 15:40:00,4.62,4.64,4.61,4.62,911400.0,2.7592,2.7712,2.7533,2.7592,911400.0
2009-08-21 15:45:00,4.62,4.63,4.6,4.6,341800.0,2.7592,2.7652,2.7473,2.7473,341800.0
2009-08-21 15:50:00,4.61,4.63,4.6,4.63,801100.0,2.7533,2.7652,2.7473,2.7652,801100.0
2009-08-21 15:55:00,4.62,4.63,4.6,4.62,904400.0,2.7592,2.7652,2.7473,2.7592,904400.0
2009-08-24 09:30:00,4.7,4.72,4.7,4.72,529300.0,2.807,2.8189,2.807,2.8189,529300.0
2009-08-24 09:35:00,4.72,4.73,4.71,4.71,492000.0,2.8189,2.8249,2.813,2.813,492000.0
2009-08-24 09:40:00,4.72,4.72,4.69,4.69,376400.0,2.8189,2.8189,2.801,2.801,376400.0
2009-08-24 09:45:00,4.69,4.7,4.66,4.67,409000.0,2.801,2.807,2.7831,2.7891,409000.0
2009-08-24 09:50:00,4.68,4.68,4.64,4.65,294700.0,2.7951,2.7951,2.7712,2.7771,294700.0
2009-08-24 09:55:00,4.65,4.67,4.64,4.65,349400.0,2.7771,2.7891,2.7712,2.7771,349400.0
2009-08-24 10:00:00,4.65,4.66,4.65,4.65,146800.0,2.7771,2.7831,2.7771,2.7771,146800.0
2009-08-24 10:05:00,4.65,4.66,4.63,4.66,420900.0,2.7771,2.7831,2.7652,2.7831,420900.0
2009-08-24 10:10:00,4.65,4.66,4.64,4.64,177600.0,2.7771,2.7831,2.7712,2.7712,177600.0
2009-08-24 10:15:00,4.64,4.66,4.64,4.65,185000.0,2.7712,2.7831,2.7712,2.7771,185000.0
2009-08-24 10:20:00,4.66,4.66,4.65,4.66,142700.0,2.7831,2.7831,2.7771,2.7831,142700.0
2009-08-24 10:25:00,4.65,4.66,4.64,4.64,198300.0,2.7771,2.7831,2.7712,2.7712,198300.0
2009-08-24 10:30:00,4.65,4.65,4.64,4.64,112400.0,2.7771,2.7771,2.7712,2.7712,112400.0
2009-08-24 10:35:00,4.64,4.65,4.62,4.63,432700.0,2.7712,2.7771,2.7592,2.7652,432700.0
2009-08-24 10:40:00,4.63,4.63,4.61,4.61,465400.0,2.7652,2.7652,2.7533,2.7533,465400.0
2009-08-24 10:45:00,4.61,4.62,4.61,4.61,295800.0,2.7533,2.7592,2.7533,2.7533,295800.0
2009-08-24 10:50:00,4.61,4.61,4.59,4.59,422900.0,2.7533,2.7533,2.7413,2.7413,422900.0
2009-08-24 10:55:00,4.59,4.64,4.59,4.64,403800.0,2.7413,2.7712,2.7413,2.7712,403800.0
2009-08-24 11:00:00,4.64,4.67,4.63,4.66,416800.0,2.7712,2.7891,2.7652,2.7831,416800.0
2009-08-24 11:05:00,4.66,4.68,4.66,4.67,479100.0,2.7831,2.7951,2.7831,2.7891,479100.0
2009-08-24 11:10:00,4.66,4.68,4.66,4.68,278500.0,2.7831,2.7951,2.7831,2.7951,278500.0
2009-08-24 11:15:00,4.68,4.68,4.67,4.68,124100.0,2.7951,2.7951,2.7891,2.7951,124100.0
2009-08-24 11:20:00,4.67,4.67,4.65,4.65,182000.0,2.7891,2.7891,2.7771,2.7771,182000.0
2009-08-24 11:25:00,4.65,4.66,4.61,4.61,353900.0,2.7771,2.7831,2.7533,2.7533,353900.0
2009-08-24 11:30:00,4.62,4.63,4.61,4.62,281300.0,2.7592,2.7652,2.7533,2.7592,281300.0
2009-08-24 11:35:00,4.62,4.63,4.61,4.63,200900.0,2.7592,2.7652,2.7533,2.7652,200900.0
2009-08-24 11:40:00,4.63,4.65,4.62,4.63,330300.0,2.7652,2.7771,2.7592,2.7652,330300.0
2009-08-24 11:45:00,4.63,4.65,4.63,4.64,304400.0,2.7652,2.7771,2.7652,2.7712,304400.0
2009-08-24 11:50:00,4.63,4.64,4.62,4.62,91400.0,2.7652,2.7712,2.7592,2.7592,91400.0
2009-08-24 11:55:00,4.63,4.63,4.62,4.63,102900.0,2.7652,2.7652,2.7592,2.7652,102900.0
2009-08-24 12:00:00,4.62,4.63,4.62,4.63,63200.0,2.7592,2.7652,2.7592,2.7652,63200.0
2009-08-24 12:05:00,4.63,4.63,4.62,4.62,55700.0,2.7652,2.7652,2.7592,2.7592,55700.0
2009-08-24 12:10:00,4.62,4.63,4.62,4.62,80800.0,2.7592,2.7652,2.7592,2.7592,80800.0
2009-08-24 12:15:00,4.63,4.63,4.62,4.62,63800.0,2.7652,2.7652,2.7592,2.7592,63800.0
2009-08-24 12:20:00,4.62,4.63,4.6,4.62,429500.0,2.7592,2.7652,2.7473,2.7592,429500.0
2009-08-24 12:25:00,4.62,4.62,4.59,4.59,298200.0,2.7592,2.7592,2.7413,2.7413,298200.0
2009-08-24 12:30:00,4.59,4.6,4.58,4.58,168400.0,2.7413,2.7473,2.7353,2.7353,168400.0
2009-08-24 12:35:00,4.58,4.59,4.57,4.58,320700.0,2.7353,2.7413,2.7294,2.7353,320700.0
2009-08-24 12:40:00,4.58,4.59,4.58,4.59,52000.0,2.7353,2.7413,2.7353,2.7413,52000.0
2009-08-24 12:45:00,4.58,4.6,4.58,4.58,234800.0,2.7353,2.7473,2.7353,2.7353,234800.0
2009-08-24 12:50:00,4.58,4.58,4.56,4.57,465300.0,2.7353,2.7353,2.7234,2.7294,465300.0
2009-08-24 12:55:00,4.57,4.57,4.53,4.53,407300.0,2.7294,2.7294,2.7055,2.7055,407300.0
2009-08-24 13:00:00,4.54,4.54,4.52,4.52,342300.0,2.7114,2.7114,2.6995,2.6995,342300.0
2009-08-24 13:05:00,4.52,4.52,4.48,4.48,686200.0,2.6995,2.6995,2.6756,2.6756,686200.0
2009-08-24 13:10:00,4.48,4.5,4.45,4.45,618000.0,2.6756,2.6876,2.6577,2.6577,618000.0
2009-08-24 13:15:00,4.45,4.47,4.44,4.47,608800.0,2.6577,2.6696,2.6517,2.6696,608800.0
2009-08-24 13:20:00,4.47,4.47,4.41,4.43,472400.0,2.6696,2.6696,2.6338,2.6457,472400.0
2009-08-24 13:25:00,4.41,4.44,4.4,4.4,686200.0,2.6338,2.6517,2.6278,2.6278,686200.0
2009-08-24 13:30:00,4.4,4.44,4.39,4.43,715400.0,2.6278,2.6517,2.6219,2.6457,715400.0
2009-08-24 13:35:00,4.43,4.49,4.42,4.48,572100.0,2.6457,2.6816,2.6398,2.6756,572100.0
2009-08-24 13:40:00,4.49,4.51,4.48,4.51,362400.0,2.6816,2.6935,2.6756,2.6935,362400.0
2009-08-24 13:45:00,4.51,4.51,4.48,4.5,232500.0,2.6935,2.6935,2.6756,2.6876,232500.0
2009-08-24 13:50:00,4.5,4.56,4.5,4.55,741200.0,2.6876,2.7234,2.6876,2.7174,741200.0
2009-08-24 13:55:00,4.55,4.56,4.51,4.53,801800.0,2.7174,2.7234,2.6935,2.7055,801800.0
2009-08-24 14:00:00,4.53,4.54,4.5,4.51,634000.0,2.7055,2.7114,2.6876,2.6935,634000.0
2009-08-24 14:05:00,4.51,4.53,4.51,4.52,128200.0,2.6935,2.7055,2.6935,2.6995,128200.0
2009-08-24 14:10:00,4.52,4.53,4.52,4.52,57400.0,2.6995,2.7055,2.6995,2.6995,57400.0
2009-08-24 14:15:00,4.52,4.53,4.51,4.51,221400.0,2.6995,2.7055,2.6935,2.6935,221400.0
2009-08-24 14:20:00,4.51,4.52,4.5,4.5,82600.0,2.6935,2.6995,2.6876,2.6876,82600.0
2009-08-24 14:25:00,4.5,4.5,4.47,4.47,490500.0,2.6876,2.6876,2.6696,2.6696,490500.0
2009-08-24 14:30:00,4.47,4.49,4.43,4.44,577900.0,2.6696,2.6816,2.6457,2.6517,577900.0
2009-08-24 14:35:00,4.45,4.48,4.44,4.47,147900.0,2.6577,2.6756,2.6517,2.6696,147900.0
2009-08-24 14:40:00,4.47,4.48,4.45,4.46,141300.0,2.6696,2.6756,2.6577,2.6637,141300.0
2009-08-24 14:45:00,4.45,4.46,4.45,4.45,85900.0,2.6577,2.6637,2.6577,2.6577,85900.0
2009-08-24 14:50:00,4.45,4.48,4.45,4.47,238100.0,2.6577,2.6756,2.6577,2.6696,238100.0
2009-08-24 14:55:00,4.47,4.48,4.45,4.45,209200.0,2.6696,2.6756,2.6577,2.6577,209200.0
2009-08-24 15:00:00,4.45,4.45,4.44,4.45,123100.0,2.6577,2.6577,2.6517,2.6577,123100.0
2009-08-24 15:05:00,4.44,4.45,4.4,4.4,414800.0,2.6517,2.6577,2.6278,2.6278,414800.0
2009-08-24 15:10:00,4.4,4.41,4.37,4.39,737300.0,2.6278,2.6338,2.6099,2.6219,737300.0
2009-08-24 15:15:00,4.38,4.39,4.37,4.38,372300.0,2.6159,2.6219,2.6099,2.6159,372300.0
2009-08-24 15:20:00,4.38,4.39,4.37,4.39,404800.0,2.6159,2.6219,2.6099,2.6219,404800.0
2009-08-24 15:25:00,4.39,4.39,4.38,4.38,249300.0,2.6219,2.6219,2.6159,2.6159,249300.0
2009-08-24 15:30:00,4.39,4.39,4.38,4.38,136900.0,2.6219,2.6219,2.6159,2.6159,136900.0
2009-08-24 15:35:00,4.39,4.4,4.38,4.39,263600.0,2.6219,2.6278,2.6159,2.6219,263600.0
2009-08-24 15:40:00,4.39,4.41,4.36,4.37,998700.0,2.6219,2.6338,2.6039,2.6099,998700.0
2009-08-24 15:45:00,4.37,4.38,4.36,4.37,254000.0,2.6099,2.6159,2.6039,2.6099,254000.0
2009-08-24 15:50:00,4.38,4.39,4.37,4.39,359000.0,2.6159,2.6219,2.6099,2.6219,359000.0
2009-08-24 15:55:00,4.39,4.41,4.38,4.39,751100.0,2.6219,2.6338,2.6159,2.6219,751100.0
2009-08-25 09:30:00,4.5,4.55,4.48,4.51,754500.0,2.6876,2.7174,2.6756,2.6935,754500.0
2009-08-25 09:35:00,4.52,4.53,4.46,4.5,686200.0,2.6995,2.7055,2.6637,2.6876,686200.0
2009-08-25 09:40:00,4.49,4.5,4.44,4.47,612300.0,2.6816,2.6876,2.6517,2.6696,612300.0
2009-08-25 09:45:00,4.47,4.52,4.46,4.51,477200.0,2.6696,2.6995,2.6637,2.6935,477200.0
2009-08-25 09:50:00,4.51,4.55,4.5,4.54,448500.0,2.6935,2.7174,2.6876,2.7114,448500.0
2009-08-25 09:55:00,4.53,4.55,4.53,4.53,191700.0,2.7055,2.7174,2.7055,2.7055,191700.0
2009-08-25 10:00:00,4.54,4.58,4.5,4.53,754500.0,2.7114,2.7353,2.6876,2.7055,754500.0
2009-08-25 10:05:00,4.53,4.53,4.5,4.51,218700.0,2.7055,2.7055,2.6876,2.6935,218700.0
2009-08-25 10:10:00,4.51,4.51,4.47,4.49,438700.0,2.6935,2.6935,2.6696,2.6816,438700.0
2009-08-25 10:15:00,4.49,4.49,4.45,4.47,434100.0,2.6816,2.6816,2.6577,2.6696,434100.0
2009-08-25 10:20:00,4.46,4.48,4.46,4.47,264900.0,2.6637,2.6756,2.6637,2.6696,264900.0
2009-08-25 10:25:00,4.48,4.48,4.47,4.47,79200.0,2.6756,2.6756,2.6696,2.6696,79200.0
2009-08-25 10:30:00,4.47,4.48,4.45,4.45,206700.0,2.6696,2.6756,2.6577,2.6577,206700.0
2009-08-25 10:35:00,4.45,4.46,4.44,4.45,205400.0,2.6577,2.6637,2.6517,2.6577,205400.0
2009-08-25 10:40:00,4.45,4.45,4.44,4.45,94600.0,2.6577,2.6577,2.6517,2.6577,94600.0
2009-08-25 10:45:00,4.45,4.45,4.44,4.44,50000.0,2.6577,2.6577,2.6517,2.6517,50000.0
2009-08-25 10:50:00,4.44,4.46,4.44,4.45,80200.0,2.6517,2.6637,2.6517,2.6577,80200.0
2009-08-25 10:55:00,4.45,4.47,4.45,4.47,135100.0,2.6577,2.6696,2.6577,2.6696,135100.0
2009-08-25 11:00:00,4.47,4.48,4.46,4.48,120100.0,2.6696,2.6756,2.6637,2.6756,120100.0
2009-08-25 11:05:00,4.48,4.48,4.46,4.47,171900.0,2.6756,2.6756,2.6637,2.6696,171900.0
2009-08-25 11:10:00,4.46,4.47,4.45,4.47,177900.0,2.6637,2.6696,2.6577,2.6696,177900.0
2009-08-25 11:15:00,4.47,4.47,4.45,4.46,136700.0,2.6696,2.6696,2.6577,2.6637,136700.0
2009-08-25 11:20:00,4.46,4.46,4.45,4.46,80300.0,2.6637,2.6637,2.6577,2.6637,80300.0
2009-08-25 11:25:00,4.46,4.47,4.45,4.46,139300.0,2.6637,2.6696,2.6577,2.6637,139300.0
2009-08-25 11:30:00,4.47,4.48,4.46,4.48,84900.0,2.6696,2.6756,2.6637,2.6756,84900.0
2009-08-25 11:35:00,4.47,4.48,4.46,4.47,51200.0,2.6696,2.6756,2.6637,2.6696,51200.0
2009-08-25 11:40:00,4.47,4.47,4.46,4.46,58300.0,2.6696,2.6696,2.6637,2.6637,58300.0
2009-08-25 11:45:00,4.46,4.47,4.45,4.46,63700.0,2.6637,2.6696,2.6577,2.6637,63700.0
2009-08-25 11:50:00,4.46,4.47,4.45,4.46,45500.0,2.6637,2.6696,2.6577,2.6637,45500.0
2009-08-25 11:55:00,4.47,4.47,4.46,4.47,28300.0,2.6696,2.6696,2.6637,2.6696,28300.0
2009-08-25 12:00:00,4.46,4.47,4.46,4.47,34500.0,2.6637,2.6696,2.6637,2.6696,34500.0
2009-08-25 12:05:00,4.46,4.47,4.46,4.46,60400.0,2.6637,2.6696,2.6637,2.6637,60400.0
2009-08-25 12:10:00,4.47,4.47,4.46,4.47,28400.0,2.6696,2.6696,2.6637,2.6696,28400.0
2009-08-25 12:15:00,4.47,4.47,4.46,4.46,20600.0,2.6696,2.6696,2.6637,2.6637,20600.0
2009-08-25 12:20:00,4.47,4.47,4.46,4.46,24700.0,2.6696,2.6696,2.6637,2.6637,24700.0
2009-08-25 12:25:00,4.47,4.47,4.46,4.46,42400.0,2.6696,2.6696,2.6637,2.6637,42400.0
2009-08-25 12:30:00,4.47,4.47,4.46,4.46,34600.0,2.6696,2.6696,2.6637,2.6637,34600.0
2009-08-25 12:35:00,4.47,4.47,4.46,4.47,21800.0,2.6696,2.6696,2.6637,2.6696,21800.0
2009-08-25 12:40:00,4.46,4.47,4.45,4.46,60300.0,2.6637,2.6696,2.6577,2.6637,60300.0
2009-08-25 12:45:00,4.46,4.46,4.45,4.46,34400.0,2.6637,2.6637,2.6577,2.6637,34400.0
2009-08-25 12:50:00,4.46,4.46,4.45,4.45,20900.0,2.6637,2.6637,2.6577,2.6577,20900.0
2009-08-25 12:55:00,4.45,4.46,4.45,4.45,36300.0,2.6577,2.6637,2.6577,2.6577,36300.0
2009-08-25 13:00:00,4.45,4.46,4.45,4.45,23900.0,2.6577,2.6637,2.6577,2.6577,23900.0
2009-08-25 13:05:00,4.46,4.46,4.45,4.45,47700.0,2.6637,2.6637,2.6577,2.6577,47700.0
2009-08-25 13:10:00,4.45,4.46,4.45,4.45,47500.0,2.6577,2.6637,2.6577,2.6577,47500.0
2009-08-25 13:15:00,4.45,4.46,4.43,4.43,229000.0,2.6577,2.6637,2.6457,2.6457,229000.0
2009-08-25 13:20:00,4.43,4.44,4.42,4.43,226900.0,2.6457,2.6517,2.6398,2.6457,226900.0
2009-08-25 13:25:00,4.43,4.44,4.43,4.44,34700.0,2.6457,2.6517,2.6457,2.6517,34700.0
2009-08-25 13:30:00,4.43,4.44,4.42,4.42,71800.0,2.6457,2.6517,2.6398,2.6398,71800.0
2009-08-25 13:35:00,4.42,4.43,4.42,4.43,43500.0,2.6398,2.6457,2.6398,2.6457,43500.0
2009-08-25 13:40:00,4.42,4.43,4.42,4.43,28000.0,2.6398,2.6457,2.6398,2.6457,28000.0
2009-08-25 13:45:00,4.42,4.43,4.42,4.43,21800.0,2.6398,2.6457,2.6398,2.6457,21800.0
2009-08-25 13:50:00,4.42,4.43,4.42,4.43,18400.0,2.6398,2.6457,2.6398,2.6457,18400.0
2009-08-25 13:55:00,4.42,4.43,4.42,4.43,96800.0,2.6398,2.6457,2.6398,2.6457,96800.0
2009-08-25 14:00:00,4.43,4.43,4.42,4.42,28900.0,2.6457,2.6457,2.6398,2.6398,28900.0
2009-08-25 14:05:00,4.43,4.43,4.42,4.42,45300.0,2.6457,2.6457,2.6398,2.6398,45300.0
2009-08-25 14:10:00,4.42,4.43,4.42,4.42,48300.0,2.6398,2.6457,2.6398,2.6398,48300.0
2009-08-25 14:15:00,4.42,4.45,4.42,4.44,299900.0,2.6398,2.6577,2.6398,2.6517,299900.0
2009-08-25 14:20:00,4.44,4.45,4.44,4.45,40500.0,2.6517,2.6577,2.6517,2.6577,40500.0
2009-08-25 14:25:00,4.44,4.45,4.44,4.44,33100.0,2.6517,2.6577,2.6517,2.6517,33100.0
2009-08-25 14:30:00,4.44,4.45,4.44,4.45,40200.0,2.6517,2.6577,2.6517,2.6577,40200.0
2009-08-25 14:35:00,4.45,4.45,4.41,4.42,137100.0,2.6577,2.6577,2.6338,2.6398,137100.0
2009-08-25 14:40:00,4.42,4.43,4.41,4.43,108900.0,2.6398,2.6457,2.6338,2.6457,108900.0
2009-08-25 14:45:00,4.43,4.43,4.42,4.42,20000.0,2.6457,2.6457,2.6398,2.6398,20000.0
2009-08-25 14:50:00,4.43,4.43,4.42,4.42,61000.0,2.6457,2.6457,2.6398,2.6398,61000.0
2009-08-25 14:55:00,4.43,4.43,4.41,4.41,99100.0,2.6457,2.6457,2.6338,2.6338,99100.0
2009-08-25 15:00:00,4.41,4.44,4.41,4.44,154500.0,2.6338,2.6517,2.6338,2.6517,154500.0
2009-08-25 15:05:00,4.43,4.44,4.42,4.43,120100.0,2.6457,2.6517,2.6398,2.6457,120100.0
2009-08-25 15:10:00,4.43,4.45,4.43,4.44,167000.0,2.6457,2.6577,2.6457,2.6517,167000.0
2009-08-25 15:15:00,4.44,4.45,4.43,4.44,176700.0,2.6517,2.6577,2.6457,2.6517,176700.0
2009-08-25 15:20:00,4.43,4.45,4.42,4.44,291200.0,2.6457,2.6577,2.6398,2.6517,291200.0
2009-08-25 15:25:00,4.43,4.44,4.42,4.42,93100.0,2.6457,2.6517,2.6398,2.6398,93100.0
2009-08-25 15:30:00,4.42,4.44,4.41,4.43,445400.0,2.6398,2.6517,2.6338,2.6457,445400.0
2009-08-25 15:35:00,4.43,4.43,4.42,4.42,45500.0,2.6457,2.6457,2.6398,2.6398,45500.0
2009-08-25 15:40:00,4.42,4.43,4.41,4.42,252700.0,2.6398,2.6457,2.6338,2.6398,252700.0
2009-08-25 15:45:00,4.43,4.43,4.4,4.41,461000.0,2.6457,2.6457,2.6278,2.6338,461000.0
2009-08-25 15:50:00,4.41,4.42,4.4,4.42,226300.0,2.6338,2.6398,2.6278,2.6398,226300.0
2009-08-25 15:55:00,4.42,4.42,4.4,4.42,655400.0,2.6398,2.6398,2.6278,2.6398,655400.0
2009-08-26 09:30:00,4.4,4.43,4.38,4.4,410400.0,2.6278,2.6457,2.6159,2.6278,410400.0
2009-08-26 09:35:00,4.4,4.41,4.36,4.38,176700.0,2.6278,2.6338,2.6039,2.6159,176700.0
2009-08-26 09:40:00,4.39,4.39,4.35,4.35,298600.0,2.6219,2.6219,2.598,2.598,298600.0
2009-08-26 09:45:00,4.36,4.36,4.34,4.34,199800.0,2.6039,2.6039,2.592,2.592,199800.0
2009-08-26 09:50:00,4.34,4.36,4.34,4.35,162900.0,2.592,2.6039,2.592,2.598,162900.0
2009-08-26 09:55:00,4.35,4.37,4.34,4.37,250600.0,2.598,2.6099,2.592,2.6099,250600.0
2009-08-26 10:00:00,4.37,4.4,4.36,4.39,401500.0,2.6099,2.6278,2.6039,2.6219,401500.0
2009-08-26 10:05:00,4.4,4.44,4.39,4.42,344500.0,2.6278,2.6517,2.6219,2.6398,344500.0
2009-08-26 10:10:00,4.42,4.44,4.41,4.44,226000.0,2.6398,2.6517,2.6338,2.6517,226000.0
2009-08-26 10:15:00,4.44,4.5,4.43,4.49,500000.0,2.6517,2.6876,2.6457,2.6816,500000.0
2009-08-26 10:20:00,4.49,4.53,4.49,4.49,783100.0,2.6816,2.7055,2.6816,2.6816,783100.0
2009-08-26 10:25:00,4.49,4.5,4.46,4.46,376900.0,2.6816,2.6876,2.6637,2.6637,376900.0
2009-08-26 10:30:00,4.46,4.48,4.44,4.46,376600.0,2.6637,2.6756,2.6517,2.6637,376600.0
2009-08-26 10:35:00,4.46,4.49,4.46,4.47,120000.0,2.6637,2.6816,2.6637,2.6696,120000.0
2009-08-26 10:40:00,4.47,4.48,4.46,4.47,143000.0,2.6696,2.6756,2.6637,2.6696,143000.0
2009-08-26 10:45:00,4.46,4.49,4.45,4.48,233300.0,2.6637,2.6816,2.6577,2.6756,233300.0
2009-08-26 10:50:00,4.48,4.49,4.46,4.49,179500.0,2.6756,2.6816,2.6637,2.6816,179500.0
2009-08-26 10:55:00,4.48,4.49,4.48,4.48,132700.0,2.6756,2.6816,2.6756,2.6756,132700.0
2009-08-26 11:00:00,4.47,4.5,4.46,4.47,192900.0,2.6696,2.6876,2.6637,2.6696,192900.0
2009-08-26 11:05:00,4.47,4.47,4.45,4.45,112400.0,2.6696,2.6696,2.6577,2.6577,112400.0
2009-08-26 11:10:00,4.45,4.45,4.43,4.43,117200.0,2.6577,2.6577,2.6457,2.6457,117200.0
2009-08-26 11:15:00,4.43,4.46,4.43,4.44,153000.0,2.6457,2.6637,2.6457,2.6517,153000.0
2009-08-26 11:20:00,4.44,4.46,4.43,4.45,182400.0,2.6517,2.6637,2.6457,2.6577,182400.0
2009-08-26 11:25:00,4.45,4.45,4.43,4.44,100300.0,2.6577,2.6577,2.6457,2.6517,100300.0
2009-08-26 11:30:00,4.43,4.44,4.43,4.43,22700.0,2.6457,2.6517,2.6457,2.6457,22700.0
2009-08-26 11:35:00,4.43,4.44,4.41,4.41,171900.0,2.6457,2.6517,2.6338,2.6338,171900.0
2009-08-26 11:40:00,4.41,4.42,4.41,4.42,37400.0,2.6338,2.6398,2.6338,2.6398,37400.0
2009-08-26 11:45:00,4.41,4.43,4.41,4.43,112400.0,2.6338,2.6457,2.6338,2.6457,112400.0
2009-08-26 11:50:00,4.43,4.44,4.42,4.43,89400.0,2.6457,2.6517,2.6398,2.6457,89400.0
2009-08-26 11:55:00,4.44,4.44,4.43,4.43,30400.0,2.6517,2.6517,2.6457,2.6457,30400.0
2009-08-26 12:00:00,4.43,4.44,4.43,4.44,48700.0,2.6457,2.6517,2.6457,2.6517,48700.0
2009-08-26 12:05:00,4.44,4.44,4.42,4.42,187500.0,2.6517,2.6517,2.6398,2.6398,187500.0
2009-08-26 12:10:00,4.42,4.46,4.42,4.46,213800.0,2.6398,2.6637,2.6398,2.6637,213800.0
2009-08-26 12:15:00,4.46,4.47,4.43,4.47,239700.0,2.6637,2.6696,2.6457,2.6696,239700.0
2009-08-26 12:20:00,4.47,4.48,4.44,4.44,196200.0,2.6696,2.6756,2.6517,2.6517,196200.0
2009-08-26 12:25:00,4.44,4.46,4.43,4.45,144800.0,2.6517,2.6637,2.6457,2.6577,144800.0
2009-08-26 12:30:00,4.44,4.44,4.43,4.44,45400.0,2.6517,2.6517,2.6457,2.6517,45400.0
2009-08-26 12:35:00,4.44,4.45,4.42,4.42,173900.0,2.6517,2.6577,2.6398,2.6398,173900.0
2009-08-26 12:40:00,4.42,4.43,4.4,4.41,60500.0,2.6398,2.6457,2.6278,2.6338,60500.0
2009-08-26 12:45:00,4.41,4.43,4.41,4.41,103000.0,2.6338,2.6457,2.6338,2.6338,103000.0
2009-08-26 12:50:00,4.42,4.42,4.41,4.41,9600.0,2.6398,2.6398,2.6338,2.6338,9600.0
2009-08-26 12:55:00,4.41,4.42,4.41,4.41,35300.0,2.6338,2.6398,2.6338,2.6338,35300.0
2009-08-26 13:00:00,4.42,4.43,4.41,4.42,89000.0,2.6398,2.6457,2.6338,2.6398,89000.0
2009-08-26 13:05:00,4.41,4.42,4.41,4.41,39400.0,2.6338,2.6398,2.6338,2.6338,39400.0
2009-08-26 13:10:00,4.42,4.42,4.41,4.42,25300.0,2.6398,2.6398,2.6338,2.6398,25300.0
2009-08-26 13:15:00,4.41,4.42,4.38,4.38,108600.0,2.6338,2.6398,2.6159,2.6159,108600.0
2009-08-26 13:20:00,4.38,4.4,4.38,4.4,66800.0,2.6159,2.6278,2.6159,2.6278,66800.0
2009-08-26 13:25:00,4.39,4.4,4.39,4.4,33500.0,2.6219,2.6278,2.6219,2.6278,33500.0
2009-08-26 13:30:00,4.39,4.4,4.39,4.39,17600.0,2.6219,2.6278,2.6219,2.6219,17600.0
2009-08-26 13:35:00,4.39,4.42,4.39,4.4,220300.0,2.6219,2.6398,2.6219,2.6278,220300.0
2009-08-26 13:40:00,4.4,4.41,4.39,4.39,84900.0,2.6278,2.6338,2.6219,2.6219,84900.0
2009-08-26 13:45:00,4.39,4.42,4.39,4.39,187400.0,2.6219,2.6398,2.6219,2.6219,187400.0
2009-08-26 13:50:00,4.39,4.4,4.38,4.38,100300.0,2.6219,2.6278,2.6159,2.6159,100300.0
2009-08-26 13:55:00,4.38,4.43,4.37,4.42,528700.0,2.6159,2.6457,2.6099,2.6398,528700.0
2009-08-26 14:00:00,4.43,4.43,4.41,4.41,108500.0,2.6457,2.6457,2.6338,2.6338,108500.0
2009-08-26 14:05:00,4.41,4.42,4.41,4.42,38200.0,2.6338,2.6398,2.6338,2.6398,38200.0
2009-08-26 14:10:00,4.41,4.41,4.39,4.4,52900.0,2.6338,2.6338,2.6219,2.6278,52900.0
2009-08-26 14:15:00,4.39,4.4,4.38,4.38,33000.0,2.6219,2.6278,2.6159,2.6159,33000.0
2009-08-26 14:20:00,4.38,4.4,4.38,4.39,93300.0,2.6159,2.6278,2.6159,2.6219,93300.0
2009-08-26 14:25:00,4.38,4.39,4.38,4.39,40900.0,2.6159,2.6219,2.6159,2.6219,40900.0
2009-08-26 14:30:00,4.39,4.4,4.38,4.39,158500.0,2.6219,2.6278,2.6159,2.6219,158500.0
2009-08-26 14:35:00,4.39,4.4,4.39,4.4,25800.0,2.6219,2.6278,2.6219,2.6278,25800.0
2009-08-26 14:40:00,4.39,4.4,4.38,4.39,68200.0,2.6219,2.6278,2.6159,2.6219,68200.0
2009-08-26 14:45:00,4.39,4.4,4.39,4.39,52900.0,2.6219,2.6278,2.6219,2.6219,52900.0
2009-08-26 14:50:00,4.39,4.4,4.38,4.39,87300.0,2.6219,2.6278,2.6159,2.6219,87300.0
2009-08-26 14:55:00,4.38,4.39,4.38,4.39,35700.0,2.6159,2.6219,2.6159,2.6219,35700.0
2009-08-26 15:00:00,4.39,4.39,4.38,4.38,28000.0,2.6219,2.6219,2.6159,2.6159,28000.0
2009-08-26 15:05:00,4.38,4.39,4.38,4.38,32800.0,2.6159,2.6219,2.6159,2.6159,32800.0
2009-08-26 15:10:00,4.38,4.39,4.38,4.38,18600.0,2.6159,2.6219,2.6159,2.6159,18600.0
2009-08-26 15:15:00,4.38,4.39,4.38,4.38,33400.0,2.6159,2.6219,2.6159,2.6159,33400.0
2009-08-26 15:20:00,4.38,4.39,4.38,4.39,72200.0,2.6159,2.6219,2.6159,2.6219,72200.0
2009-08-26 15:25:00,4.38,4.4,4.38,4.39,106200.0,2.6159,2.6278,2.6159,2.6219,106200.0
2009-08-26 15:30:00,4.39,4.4,4.39,4.39,54300.0,2.6219,2.6278,2.6219,2.6219,54300.0
2009-08-26 15:35:00,4.39,4.4,4.38,4.39,204000.0,2.6219,2.6278,2.6159,2.6219,204000.0
2009-08-26 15:40:00,4.39,4.39,4.38,4.39,124200.0,2.6219,2.6219,2.6159,2.6219,124200.0
2009-08-26 15:45:00,4.39,4.4,4.38,4.39,111000.0,2.6219,2.6278,2.6159,2.6219,111000.0
2009-08-26 15:50:00,4.39,4.4,4.39,4.4,78400.0,2.6219,2.6278,2.6219,2.6278,78400.0
2009-08-26 15:55:00,4.4,4.41,4.39,4.41,322700.0,2.6278,2.6338,2.6219,2.6338,322700.0
2009-08-27 09:30:00,4.39,4.4,4.34,4.34,515200.0,2.6219,2.6278,2.592,2.592,515200.0
2009-08-27 09:35:00,4.34,4.35,4.31,4.32,379000.0,2.592,2.598,2.5741,2.5801,379000.0
2009-08-27 09:40:00,4.31,4.34,4.3,4.33,502300.0,2.5741,2.592,2.5681,2.586,502300.0
2009-08-27 09:45:00,4.32,4.35,4.31,4.33,471500.0,2.5801,2.598,2.5741,2.586,471500.0
2009-08-27 09:50:00,4.33,4.34,4.3,4.34,374300.0,2.586,2.592,2.5681,2.592,374300.0
2009-08-27 09:55:00,4.34,4.35,4.31,4.32,226800.0,2.592,2.598,2.5741,2.5801,226800.0
2009-08-27 10:00:00,4.31,4.32,4.28,4.29,392500.0,2.5741,2.5801,2.5562,2.5621,392500.0
2009-08-27 10:05:00,4.28,4.3,4.24,4.25,1177700.0,2.5562,2.5681,2.5323,2.5382,1177700.0
2009-08-27 10:10:00,4.25,4.3,4.25,4.28,515400.0,2.5382,2.5681,2.5382,2.5562,515400.0
2009-08-27 10:15:00,4.27,4.32,4.27,4.32,265900.0,2.5502,2.5801,2.5502,2.5801,265900.0
2009-08-27 10:20:00,4.32,4.32,4.31,4.31,225200.0,2.5801,2.5801,2.5741,2.5741,225200.0
2009-08-27 10:25:00,4.31,4.34,4.31,4.33,269600.0,2.5741,2.592,2.5741,2.586,269600.0
2009-08-27 10:30:00,4.32,4.33,4.32,4.32,60700.0,2.5801,2.586,2.5801,2.5801,60700.0
2009-08-27 10:35:00,4.33,4.33,4.29,4.29,154200.0,2.586,2.586,2.5621,2.5621,154200.0
2009-08-27 10:40:00,4.29,4.3,4.29,4.29,100100.0,2.5621,2.5681,2.5621,2.5621,100100.0
2009-08-27 10:45:00,4.29,4.3,4.29,4.29,97800.0,2.5621,2.5681,2.5621,2.5621,97800.0
2009-08-27 10:50:00,4.3,4.3,4.29,4.29,58600.0,2.5681,2.5681,2.5621,2.5621,58600.0
2009-08-27 10:55:00,4.29,4.31,4.29,4.29,178100.0,2.5621,2.5741,2.5621,2.5621,178100.0
2009-08-27 11:00:00,4.29,4.3,4.28,4.3,176300.0,2.5621,2.5681,2.5562,2.5681,176300.0
2009-08-27 11:05:00,4.3,4.31,4.3,4.3,96400.0,2.5681,2.5741,2.5681,2.5681,96400.0
2009-08-27 11:10:00,4.31,4.31,4.3,4.3,105200.0,2.5741,2.5741,2.5681,2.5681,105200.0
2009-08-27 11:15:00,4.31,4.32,4.3,4.32,139900.0,2.5741,2.5801,2.5681,2.5801,139900.0
2009-08-27 11:20:00,4.32,4.33,4.32,4.33,93000.0,2.5801,2.586,2.5801,2.586,93000.0
2009-08-27 11:25:00,4.33,4.36,4.33,4.36,301800.0,2.586,2.6039,2.586,2.6039,301800.0
2009-08-27 11:30:00,4.36,4.36,4.35,4.35,86300.0,2.6039,2.6039,2.598,2.598,86300.0
2009-08-27 11:35:00,4.36,4.36,4.35,4.35,114400.0,2.6039,2.6039,2.598,2.598,114400.0
2009-08-27 11:40:00,4.35,4.36,4.32,4.33,227800.0,2.598,2.6039,2.5801,2.586,227800.0
2009-08-27 11:45:00,4.32,4.33,4.32,4.32,31300.0,2.5801,2.586,2.5801,2.5801,31300.0
2009-08-27 11:50:00,4.33,4.33,4.31,4.31,101400.0,2.586,2.586,2.5741,2.5741,101400.0
2009-08-27 11:55:00,4.32,4.35,4.31,4.34,200900.0,2.5801,2.598,2.5741,2.592,200900.0
2009-08-27 12:00:00,4.35,4.35,4.34,4.34,37200.0,2.598,2.598,2.592,2.592,37200.0
2009-08-27 12:05:00,4.35,4.35,4.34,4.35,128100.0,2.598,2.598,2.592,2.598,128100.0
2009-08-27 12:10:00,4.35,4.35,4.34,4.35,100800.0,2.598,2.598,2.592,2.598,100800.0
2009-08-27 12:15:00,4.34,4.35,4.34,4.34,213900.0,2.592,2.598,2.592,2.592,213900.0
2009-08-27 12:20:00,4.35,4.35,4.34,4.35,64800.0,2.598,2.598,2.592,2.598,64800.0
2009-08-27 12:25:00,4.34,4.38,4.34,4.37,277600.0,2.592,2.6159,2.592,2.6099,277600.0
2009-08-27 12:30:00,4.38,4.38,4.37,4.38,292500.0,2.6159,2.6159,2.6099,2.6159,292500.0
2009-08-27 12:35:00,4.37,4.39,4.36,4.38,184200.0,2.6099,2.6219,2.6039,2.6159,184200.0
2009-08-27 12:40:00,4.38,4.39,4.38,4.39,81700.0,2.6159,2.6219,2.6159,2.6219,81700.0
2009-08-27 12:45:00,4.38,4.39,4.37,4.37,83800.0,2.6159,2.6219,2.6099,2.6099,83800.0
2009-08-27 12:50:00,4.37,4.39,4.37,4.39,147300.0,2.6099,2.6219,2.6099,2.6219,147300.0
2009-08-27 12:55:00,4.39,4.39,4.37,4.37,57200.0,2.6219,2.6219,2.6099,2.6099,57200.0
2009-08-27 13:00:00,4.37,4.38,4.36,4.37,100300.0,2.6099,2.6159,2.6039,2.6099,100300.0
2009-08-27 13:05:00,4.37,4.37,4.36,4.36,30700.0,2.6099,2.6099,2.6039,2.6039,30700.0
2009-08-27 13:10:00,4.36,4.37,4.35,4.35,57400.0,2.6039,2.6099,2.598,2.598,57400.0
2009-08-27 13:15:00,4.36,4.38,4.35,4.38,318400.0,2.6039,2.6159,2.598,2.6159,318400.0
2009-08-27 13:20:00,4.38,4.38,4.37,4.38,31000.0,2.6159,2.6159,2.6099,2.6159,31000.0
2009-08-27 13:25:00,4.37,4.39,4.37,4.37,131700.0,2.6099,2.6219,2.6099,2.6099,131700.0
2009-08-27 13:30:00,4.38,4.38,4.37,4.38,61700.0,2.6159,2.6159,2.6099,2.6159,61700.0
2009-08-27 13:35:00,4.38,4.4,4.37,4.39,152800.0,2.6159,2.6278,2.6099,2.6219,152800.0
2009-08-27 13:40:00,4.4,4.4,4.39,4.39,38300.0,2.6278,2.6278,2.6219,2.6219,38300.0
2009-08-27 13:45:00,4.39,4.4,4.38,4.39,131000.0,2.6219,2.6278,2.6159,2.6219,131000.0
2009-08-27 13:50:00,4.39,4.39,4.38,4.38,57500.0,2.6219,2.6219,2.6159,2.6159,57500.0
2009-08-27 13:55:00,4.39,4.39,4.38,4.38,57800.0,2.6219,2.6219,2.6159,2.6159,57800.0
2009-08-27 14:00:00,4.39,4.4,4.38,4.4,156600.0,2.6219,2.6278,2.6159,2.6278,156600.0
2009-08-27 14:05:00,4.39,4.4,4.39,4.39,16600.0,2.6219,2.6278,2.6219,2.6219,16600.0
2009-08-27 14:10:00,4.39,4.4,4.38,4.38,218200.0,2.6219,2.6278,2.6159,2.6159,218200.0
2009-08-27 14:15:00,4.38,4.4,4.38,4.4,59500.0,2.6159,2.6278,2.6159,2.6278,59500.0
2009-08-27 14:20:00,4.39,4.4,4.39,4.4,162300.0,2.6219,2.6278,2.6219,2.6278,162300.0
2009-08-27 14:25:00,4.4,4.41,4.39,4.41,272200.0,2.6278,2.6338,2.6219,2.6338,272200.0
2009-08-27 14:30:00,4.4,4.42,4.4,4.42,140000.0,2.6278,2.6398,2.6278,2.6398,140000.0
2009-08-27 14:35:00,4.42,4.42,4.4,4.4,220000.0,2.6398,2.6398,2.6278,2.6278,220000.0
2009-08-27 14:40:00,4.4,4.41,4.4,4.4,108400.0,2.6278,2.6338,2.6278,2.6278,108400.0
2009-08-27 14:45:00,4.41,4.41,4.4,4.41,95100.0,2.6338,2.6338,2.6278,2.6338,95100.0
2009-08-27 14:50:00,4.4,4.41,4.4,4.4,85800.0,2.6278,2.6338,2.6278,2.6278,85800.0
2009-08-27 14:55:00,4.41,4.41,4.4,4.4,62700.0,2.6338,2.6338,2.6278,2.6278,62700.0
2009-08-27 15:00:00,4.4,4.41,4.4,4.41,68300.0,2.6278,2.6338,2.6278,2.6338,68300.0
2009-08-27 15:05:00,4.41,4.41,4.4,4.4,65900.0,2.6338,2.6338,2.6278,2.6278,65900.0
2009-08-27 15:10:00,4.41,4.41,4.4,4.4,132200.0,2.6338,2.6338,2.6278,2.6278,132200.0
2009-08-27 15:15:00,4.4,4.42,4.4,4.41,312300.0,2.6278,2.6398,2.6278,2.6338,312300.0
2009-08-27 15:20:00,4.42,4.43,4.41,4.41,345900.0,2.6398,2.6457,2.6338,2.6338,345900.0
2009-08-27 15:25:00,4.42,4.42,4.41,4.42,143700.0,2.6398,2.6398,2.6338,2.6398,143700.0
2009-08-27 15:30:00,4.42,4.42,4.41,4.41,166700.0,2.6398,2.6398,2.6338,2.6338,166700.0
2009-08-27 15:35:00,4.42,4.42,4.4,4.42,331500.0,2.6398,2.6398,2.6278,2.6398,331500.0
2009-08-27 15:40:00,4.42,4.42,4.41,4.41,235300.0,2.6398,2.6398,2.6338,2.6338,235300.0
2009-08-27 15:45:00,4.41,4.43,4.41,4.42,582100.0,2.6338,2.6457,2.6338,2.6398,582100.0
2009-08-27 15:50:00,4.43,4.43,4.42,4.43,294100.0,2.6457,2.6457,2.6398,2.6457,294100.0
2009-08-27 15:55:00,4.43,4.43,4.41,4.42,986700.0,2.6457,2.6457,2.6338,2.6398,986700.0
2009-08-28 09:30:00,4.46,4.5,4.45,4.47,759400.0,2.6637,2.6876,2.6577,2.6696,759400.0
2009-08-28 09:35:00,4.48,4.51,4.47,4.47,668600.0,2.6756,2.6935,2.6696,2.6696,668600.0
2009-08-28 09:40:00,4.47,4.48,4.45,4.46,322600.0,2.6696,2.6756,2.6577,2.6637,322600.0
2009-08-28 09:45:00,4.46,4.48,4.44,4.45,399300.0,2.6637,2.6756,2.6517,2.6577,399300.0
2009-08-28 09:50:00,4.44,4.49,4.42,4.49,367700.0,2.6517,2.6816,2.6398,2.6816,367700.0
2009-08-28 09:55:00,4.49,4.49,4.45,4.48,368600.0,2.6816,2.6816,2.6577,2.6756,368600.0
2009-08-28 10:00:00,4.48,4.49,4.45,4.47,298900.0,2.6756,2.6816,2.6577,2.6696,298900.0
2009-08-28 10:05:00,4.47,4.51,4.47,4.5,446700.0,2.6696,2.6935,2.6696,2.6876,446700.0
2009-08-28 10:10:00,4.51,4.52,4.5,4.5,501400.0,2.6935,2.6995,2.6876,2.6876,501400.0
2009-08-28 10:15:00,4.5,4.54,4.5,4.52,854400.0,2.6876,2.7114,2.6876,2.6995,854400.0
2009-08-28 10:20:00,4.52,4.53,4.51,4.52,146300.0,2.6995,2.7055,2.6935,2.6995,146300.0
2009-08-28 10:25:00,4.51,4.53,4.51,4.51,212000.0,2.6935,2.7055,2.6935,2.6935,212000.0
2009-08-28 10:30:00,4.51,4.52,4.5,4.5,168700.0,2.6935,2.6995,2.6876,2.6876,168700.0
2009-08-28 10:35:00,4.5,4.52,4.5,4.52,227300.0,2.6876,2.6995,2.6876,2.6995,227300.0
2009-08-28 10:40:00,4.52,4.52,4.51,4.51,211100.0,2.6995,2.6995,2.6935,2.6935,211100.0
2009-08-28 10:45:00,4.51,4.52,4.51,4.51,142300.0,2.6935,2.6995,2.6935,2.6935,142300.0
2009-08-28 10:50:00,4.51,4.52,4.51,4.51,210800.0,2.6935,2.6995,2.6935,2.6935,210800.0
2009-08-28 10:55:00,4.52,4.57,4.51,4.56,1057000.0,2.6995,2.7294,2.6935,2.7234,1057000.0
2009-08-28 11:00:00,4.57,4.58,4.54,4.55,425200.0,2.7294,2.7353,2.7114,2.7174,425200.0
2009-08-28 11:05:00,4.54,4.58,4.54,4.57,557100.0,2.7114,2.7353,2.7114,2.7294,557100.0
2009-08-28 11:10:00,4.57,4.57,4.54,4.57,272700.0,2.7294,2.7294,2.7114,2.7294,272700.0
2009-08-28 11:15:00,4.57,4.59,4.56,4.59,479600.0,2.7294,2.7413,2.7234,2.7413,479600.0
2009-08-28 11:20:00,4.58,4.58,4.57,4.57,156300.0,2.7353,2.7353,2.7294,2.7294,156300.0
2009-08-28 11:25:00,4.57,4.58,4.54,4.55,337600.0,2.7294,2.7353,2.7114,2.7174,337600.0
2009-08-28 11:30:00,4.56,4.56,4.52,4.53,428000.0,2.7234,2.7234,2.6995,2.7055,428000.0
2009-08-28 11:35:00,4.53,4.55,4.53,4.55,91400.0,2.7055,2.7174,2.7055,2.7174,91400.0
2009-08-28 11:40:00,4.55,4.56,4.53,4.53,330900.0,2.7174,2.7234,2.7055,2.7055,330900.0
2009-08-28 11:45:00,4.53,4.55,4.53,4.54,130100.0,2.7055,2.7174,2.7055,2.7114,130100.0
2009-08-28 11:50:00,4.55,4.55,4.52,4.52,138400.0,2.7174,2.7174,2.6995,2.6995,138400.0
2009-08-28 11:55:00,4.52,4.53,4.52,4.52,109200.0,2.6995,2.7055,2.6995,2.6995,109200.0
2009-08-28 12:00:00,4.53,4.53,4.52,4.53,59400.0,2.7055,2.7055,2.6995,2.7055,59400.0
2009-08-28 12:05:00,4.52,4.53,4.49,4.49,203200.0,2.6995,2.7055,2.6816,2.6816,203200.0
2009-08-28 12:10:00,4.49,4.5,4.47,4.48,111300.0,2.6816,2.6876,2.6696,2.6756,111300.0
2009-08-28 12:15:00,4.47,4.48,4.47,4.47,108000.0,2.6696,2.6756,2.6696,2.6696,108000.0
2009-08-28 12:20:00,4.47,4.48,4.47,4.47,133800.0,2.6696,2.6756,2.6696,2.6696,133800.0
2009-08-28 12:25:00,4.48,4.5,4.47,4.48,227300.0,2.6756,2.6876,2.6696,2.6756,227300.0
2009-08-28 12:30:00,4.48,4.49,4.47,4.48,49600.0,2.6756,2.6816,2.6696,2.6756,49600.0
2009-08-28 12:35:00,4.47,4.5,4.47,4.49,144100.0,2.6696,2.6876,2.6696,2.6816,144100.0
2009-08-28 12:40:00,4.5,4.5,4.48,4.49,95300.0,2.6876,2.6876,2.6756,2.6816,95300.0
2009-08-28 12:45:00,4.49,4.5,4.49,4.5,137000.0,2.6816,2.6876,2.6816,2.6876,137000.0
2009-08-28 12:50:00,4.49,4.5,4.48,4.48,69700.0,2.6816,2.6876,2.6756,2.6756,69700.0
2009-08-28 12:55:00,4.49,4.49,4.47,4.47,55900.0,2.6816,2.6816,2.6696,2.6696,55900.0
2009-08-28 13:00:00,4.47,4.48,4.46,4.47,96000.0,2.6696,2.6756,2.6637,2.6696,96000.0
2009-08-28 13:05:00,4.46,4.47,4.46,4.46,62900.0,2.6637,2.6696,2.6637,2.6637,62900.0
2009-08-28 13:10:00,4.47,4.49,4.46,4.49,159300.0,2.6696,2.6816,2.6637,2.6816,159300.0
2009-08-28 13:15:00,4.48,4.49,4.48,4.49,41000.0,2.6756,2.6816,2.6756,2.6816,41000.0
2009-08-28 13:20:00,4.49,4.49,4.48,4.48,23500.0,2.6816,2.6816,2.6756,2.6756,23500.0
2009-08-28 13:25:00,4.49,4.49,4.48,4.48,100100.0,2.6816,2.6816,2.6756,2.6756,100100.0
2009-08-28 13:30:00,4.49,4.49,4.48,4.49,122400.0,2.6816,2.6816,2.6756,2.6816,122400.0
2009-08-28 13:35:00,4.48,4.49,4.48,4.48,20200.0,2.6756,2.6816,2.6756,2.6756,20200.0
2009-08-28 13:40:00,4.49,4.49,4.48,4.49,28700.0,2.6816,2.6816,2.6756,2.6816,28700.0
2009-08-28 13:45:00,4.49,4.49,4.46,4.47,248900.0,2.6816,2.6816,2.6637,2.6696,248900.0
2009-08-28 13:50:00,4.47,4.49,4.47,4.48,152400.0,2.6696,2.6816,2.6696,2.6756,152400.0
2009-08-28 13:55:00,4.48,4.49,4.48,4.49,37700.0,2.6756,2.6816,2.6756,2.6816,37700.0
2009-08-28 14:00:00,4.48,4.49,4.47,4.47,130400.0,2.6756,2.6816,2.6696,2.6696,130400.0
2009-08-28 14:05:00,4.47,4.48,4.47,4.47,74500.0,2.6696,2.6756,2.6696,2.6696,74500.0
2009-08-28 14:10:00,4.48,4.49,4.47,4.48,57000.0,2.6756,2.6816,2.6696,2.6756,57000.0
2009-08-28 14:15:00,4.49,4.5,4.48,4.49,58400.0,2.6816,2.6876,2.6756,2.6816,58400.0
2009-08-28 14:20:00,4.49,4.5,4.48,4.48,106100.0,2.6816,2.6876,2.6756,2.6756,106100.0
2009-08-28 14:25:00,4.48,4.49,4.48,4.48,43400.0,2.6756,2.6816,2.6756,2.6756,43400.0
2009-08-28 14:30:00,4.48,4.49,4.48,4.49,58100.0,2.6756,2.6816,2.6756,2.6816,58100.0
2009-08-28 14:35:00,4.48,4.49,4.48,4.49,144500.0,2.6756,2.6816,2.6756,2.6816,144500.0
2009-08-28 14:40:00,4.49,4.5,4.48,4.49,161900.0,2.6816,2.6876,2.6756,2.6816,161900.0
2009-08-28 14:45:00,4.49,4.5,4.49,4.5,16500.0,2.6816,2.6876,2.6816,2.6876,16500.0
2009-08-28 14:50:00,4.5,4.52,4.49,4.51,206600.0,2.6876,2.6995,2.6816,2.6935,206600.0
2009-08-28 14:55:00,4.51,4.53,4.51,4.52,101500.0,2.6935,2.7055,2.6935,2.6995,101500.0
2009-08-28 15:00:00,4.53,4.53,4.52,4.52,43200.0,2.7055,2.7055,2.6995,2.6995,43200.0
2009-08-28 15:05:00,4.53,4.53,4.51,4.52,64500.0,2.7055,2.7055,2.6935,2.6995,64500.0
2009-08-28 15:10:00,4.51,4.52,4.5,4.51,230500.0,2.6935,2.6995,2.6876,2.6935,230500.0
2009-08-28 15:15:00,4.52,4.52,4.5,4.5,125500.0,2.6995,2.6995,2.6876,2.6876,125500.0
2009-08-28 15:20:00,4.51,4.51,4.5,4.5,40200.0,2.6935,2.6935,2.6876,2.6876,40200.0
2009-08-28 15:25:00,4.5,4.52,4.5,4.5,142900.0,2.6876,2.6995,2.6876,2.6876,142900.0
2009-08-28 15:30:00,4.5,4.51,4.49,4.49,85200.0,2.6876,2.6935,2.6816,2.6816,85200.0
2009-08-28 15:35:00,4.49,4.51,4.49,4.49,122000.0,2.6816,2.6935,2.6816,2.6816,122000.0
2009-08-28 15:40:00,4.5,4.51,4.48,4.49,210200.0,2.6876,2.6935,2.6756,2.6816,210200.0
2009-08-28 15:45:00,4.49,4.5,4.49,4.49,182100.0,2.6816,2.6876,2.6816,2.6816,182100.0
2009-08-28 15:50:00,4.49,4.5,4.49,4.49,129200.0,2.6816,2.6876,2.6816,2.6816,129200.0
2009-08-28 15:55:00,4.5,4.51,4.49,4.5,427700.0,2.6876,2.6935,2.6816,2.6876,427700.0
2009-08-31 09:30:00,4.37,4.38,4.31,4.35,495000.0,2.6099,2.6159,2.5741,2.598,495000.0
2009-08-31 09:35:00,4.35,4.39,4.35,4.39,241500.0,2.598,2.6219,2.598,2.6219,241500.0
2009-08-31 09:40:00,4.39,4.4,4.35,4.39,235300.0,2.6219,2.6278,2.598,2.6219,235300.0
2009-08-31 09:45:00,4.38,4.4,4.36,4.38,180200.0,2.6159,2.6278,2.6039,2.6159,180200.0
2009-08-31 09:50:00,4.38,4.41,4.37,4.41,269000.0,2.6159,2.6338,2.6099,2.6338,269000.0
2009-08-31 09:55:00,4.41,4.45,4.4,4.45,271400.0,2.6338,2.6577,2.6278,2.6577,271400.0
2009-08-31 10:00:00,4.45,4.48,4.44,4.47,187000.0,2.6577,2.6756,2.6517,2.6696,187000.0
2009-08-31 10:05:00,4.48,4.49,4.46,4.46,179000.0,2.6756,2.6816,2.6637,2.6637,179000.0
2009-08-31 10:10:00,4.46,4.5,4.44,4.49,453100.0,2.6637,2.6876,2.6517,2.6816,453100.0
2009-08-31 10:15:00,4.5,4.55,4.5,4.52,556100.0,2.6876,2.7174,2.6876,2.6995,556100.0
2009-08-31 10:20:00,4.53,4.55,4.52,4.52,441000.0,2.7055,2.7174,2.6995,2.6995,441000.0
2009-08-31 10:25:00,4.52,4.56,4.51,4.55,342900.0,2.6995,2.7234,2.6935,2.7174,342900.0
2009-08-31 10:30:00,4.55,4.59,4.53,4.59,483200.0,2.7174,2.7413,2.7055,2.7413,483200.0
2009-08-31 10:35:00,4.59,4.6,4.58,4.6,378800.0,2.7413,2.7473,2.7353,2.7473,378800.0
2009-08-31 10:40:00,4.6,4.61,4.59,4.59,532100.0,2.7473,2.7533,2.7413,2.7413,532100.0
2009-08-31 10:45:00,4.59,4.61,4.58,4.6,297600.0,2.7413,2.7533,2.7353,2.7473,297600.0
2009-08-31 10:50:00,4.59,4.62,4.59,4.59,454300.0,2.7413,2.7592,2.7413,2.7413,454300.0
2009-08-31 10:55:00,4.58,4.6,4.57,4.57,209200.0,2.7353,2.7473,2.7294,2.7294,209200.0
2009-08-31 11:00:00,4.58,4.58,4.53,4.55,422500.0,2.7353,2.7353,2.7055,2.7174,422500.0
2009-08-31 11:05:00,4.56,4.58,4.55,4.58,80100.0,2.7234,2.7353,2.7174,2.7353,80100.0
2009-08-31 11:10:00,4.58,4.58,4.55,4.56,214300.0,2.7353,2.7353,2.7174,2.7234,214300.0
2009-08-31 11:15:00,4.56,4.56,4.55,4.55,65100.0,2.7234,2.7234,2.7174,2.7174,65100.0
2009-08-31 11:20:00,4.55,4.55,4.52,4.52,82900.0,2.7174,2.7174,2.6995,2.6995,82900.0
2009-08-31 11:25:00,4.52,4.53,4.51,4.52,98100.0,2.6995,2.7055,2.6935,2.6995,98100.0
2009-08-31 11:30:00,4.52,4.53,4.51,4.53,62500.0,2.6995,2.7055,2.6935,2.7055,62500.0
2009-08-31 11:35:00,4.53,4.54,4.52,4.54,57800.0,2.7055,2.7114,2.6995,2.7114,57800.0
2009-08-31 11:40:00,4.54,4.54,4.53,4.54,28400.0,2.7114,2.7114,2.7055,2.7114,28400.0
2009-08-31 11:45:00,4.54,4.54,4.52,4.52,130400.0,2.7114,2.7114,2.6995,2.6995,130400.0
2009-08-31 11:50:00,4.52,4.53,4.52,4.53,16300.0,2.6995,2.7055,2.6995,2.7055,16300.0
2009-08-31 11:55:00,4.52,4.53,4.52,4.53,15100.0,2.6995,2.7055,2.6995,2.7055,15100.0
2009-08-31 12:00:00,4.53,4.53,4.52,4.52,23600.0,2.7055,2.7055,2.6995,2.6995,23600.0
2009-08-31 12:05:00,4.52,4.53,4.52,4.53,10000.0,2.6995,2.7055,2.6995,2.7055,10000.0
2009-08-31 12:10:00,4.52,4.53,4.5,4.51,126300.0,2.6995,2.7055,2.6876,2.6935,126300.0
2009-08-31 12:15:00,4.51,4.51,4.48,4.48,122700.0,2.6935,2.6935,2.6756,2.6756,122700.0
2009-08-31 12:20:00,4.49,4.49,4.48,4.48,60200.0,2.6816,2.6816,2.6756,2.6756,60200.0
2009-08-31 12:25:00,4.48,4.49,4.48,4.49,60400.0,2.6756,2.6816,2.6756,2.6816,60400.0
2009-08-31 12:30:00,4.49,4.49,4.48,4.49,14400.0,2.6816,2.6816,2.6756,2.6816,14400.0
2009-08-31 12:35:00,4.49,4.49,4.46,4.48,332000.0,2.6816,2.6816,2.6637,2.6756,332000.0
2009-08-31 12:40:00,4.47,4.49,4.47,4.48,88600.0,2.6696,2.6816,2.6696,2.6756,88600.0
2009-08-31 12:45:00,4.49,4.49,4.48,4.49,16300.0,2.6816,2.6816,2.6756,2.6816,16300.0
2009-08-31 12:50:00,4.48,4.49,4.48,4.49,26300.0,2.6756,2.6816,2.6756,2.6816,26300.0
2009-08-31 12:55:00,4.48,4.49,4.48,4.49,18200.0,2.6756,2.6816,2.6756,2.6816,18200.0
2009-08-31 13:00:00,4.48,4.5,4.48,4.5,68900.0,2.6756,2.6876,2.6756,2.6876,68900.0
2009-08-31 13:05:00,4.5,4.5,4.48,4.49,37600.0,2.6876,2.6876,2.6756,2.6816,37600.0
2009-08-31 13:10:00,4.49,4.51,4.49,4.51,131300.0,2.6816,2.6935,2.6816,2.6935,131300.0
2009-08-31 13:15:00,4.52,4.53,4.51,4.52,70100.0,2.6995,2.7055,2.6935,2.6995,70100.0
2009-08-31 13:20:00,4.52,4.53,4.51,4.51,53100.0,2.6995,2.7055,2.6935,2.6935,53100.0
2009-08-31 13:25:00,4.51,4.52,4.51,4.51,23200.0,2.6935,2.6995,2.6935,2.6935,23200.0
2009-08-31 13:30:00,4.52,4.52,4.49,4.51,157800.0,2.6995,2.6995,2.6816,2.6935,157800.0
2009-08-31 13:35:00,4.51,4.52,4.51,4.51,40300.0,2.6935,2.6995,2.6935,2.6935,40300.0
2009-08-31 13:40:00,4.52,4.52,4.49,4.5,54900.0,2.6995,2.6995,2.6816,2.6876,54900.0
2009-08-31 13:45:00,4.49,4.5,4.49,4.49,15500.0,2.6816,2.6876,2.6816,2.6816,15500.0
2009-08-31 13:50:00,4.49,4.49,4.47,4.47,95100.0,2.6816,2.6816,2.6696,2.6696,95100.0
2009-08-31 13:55:00,4.47,4.48,4.46,4.46,97100.0,2.6696,2.6756,2.6637,2.6637,97100.0
2009-08-31 14:00:00,4.46,4.47,4.45,4.47,138300.0,2.6637,2.6696,2.6577,2.6696,138300.0
2009-08-31 14:05:00,4.47,4.47,4.46,4.47,9400.0,2.6696,2.6696,2.6637,2.6696,9400.0
2009-08-31 14:10:00,4.46,4.47,4.46,4.46,15700.0,2.6637,2.6696,2.6637,2.6637,15700.0
2009-08-31 14:15:00,4.46,4.47,4.46,4.47,7100.0,2.6637,2.6696,2.6637,2.6696,7100.0
2009-08-31 14:20:00,4.47,4.47,4.45,4.47,116600.0,2.6696,2.6696,2.6577,2.6696,116600.0
2009-08-31 14:25:00,4.46,4.49,4.46,4.48,123100.0,2.6637,2.6816,2.6637,2.6756,123100.0
2009-08-31 14:30:00,4.48,4.5,4.48,4.5,115100.0,2.6756,2.6876,2.6756,2.6876,115100.0
2009-08-31 14:35:00,4.49,4.51,4.49,4.51,82700.0,2.6816,2.6935,2.6816,2.6935,82700.0
2009-08-31 14:40:00,4.5,4.55,4.5,4.55,450100.0,2.6876,2.7174,2.6876,2.7174,450100.0
2009-08-31 14:45:00,4.54,4.55,4.52,4.54,213000.0,2.7114,2.7174,2.6995,2.7114,213000.0
2009-08-31 14:50:00,4.54,4.54,4.51,4.53,223000.0,2.7114,2.7114,2.6935,2.7055,223000.0
2009-08-31 14:55:00,4.52,4.56,4.52,4.54,407500.0,2.6995,2.7234,2.6995,2.7114,407500.0
2009-08-31 15:00:00,4.55,4.55,4.54,4.55,14300.0,2.7174,2.7174,2.7114,2.7174,14300.0
2009-08-31 15:05:00,4.54,4.55,4.54,4.54,44900.0,2.7114,2.7174,2.7114,2.7114,44900.0
2009-08-31 15:10:00,4.55,4.55,4.53,4.55,135300.0,2.7174,2.7174,2.7055,2.7174,135300.0
2009-08-31 15:15:00,4.55,4.56,4.54,4.56,226000.0,2.7174,2.7234,2.7114,2.7234,226000.0
2009-08-31 15:20:00,4.55,4.56,4.54,4.55,112200.0,2.7174,2.7234,2.7114,2.7174,112200.0
2009-08-31 15:25:00,4.55,4.55,4.53,4.54,170100.0,2.7174,2.7174,2.7055,2.7114,170100.0
2009-08-31 15:30:00,4.55,4.55,4.54,4.55,130800.0,2.7174,2.7174,2.7114,2.7174,130800.0
2009-08-31 15:35:00,4.55,4.55,4.54,4.54,136400.0,2.7174,2.7174,2.7114,2.7114,136400.0
2009-08-31 15:40:00,4.54,4.55,4.54,4.55,89100.0,2.7114,2.7174,2.7114,2.7174,89100.0
2009-08-31 15:45:00,4.55,4.55,4.52,4.53,238300.0,2.7174,2.7174,2.6995,2.7055,238300.0
2009-08-31 15:50:00,4.53,4.55,4.53,4.54,437700.0,2.7055,2.7174,2.7055,2.7114,437700.0
2009-08-31 15:55:00,4.54,4.55,4.54,4.55,511700.0,2.7114,2.7174,2.7114,2.7174,511700.0
2009-09-01 09:30:00,4.48,4.55,4.48,4.53,200500.0,2.6756,2.7174,2.6756,2.7055,200500.0
2009-09-01 09:35:00,4.52,4.55,4.5,4.55,637800.0,2.6995,2.7174,2.6876,2.7174,637800.0
2009-09-01 09:40:00,4.55,4.59,4.54,4.54,236700.0,2.7174,2.7413,2.7114,2.7114,236700.0
2009-09-01 09:45:00,4.55,4.57,4.54,4.55,125100.0,2.7174,2.7294,2.7114,2.7174,125100.0
2009-09-01 09:50:00,4.55,4.56,4.54,4.54,284500.0,2.7174,2.7234,2.7114,2.7114,284500.0
2009-09-01 09:55:00,4.54,4.56,4.54,4.54,134900.0,2.7114,2.7234,2.7114,2.7114,134900.0
2009-09-01 10:00:00,4.55,4.58,4.54,4.57,221100.0,2.7174,2.7353,2.7114,2.7294,221100.0
2009-09-01 10:05:00,4.57,4.63,4.56,4.6,579200.0,2.7294,2.7652,2.7234,2.7473,579200.0
2009-09-01 10:10:00,4.6,4.61,4.55,4.55,166700.0,2.7473,2.7533,2.7174,2.7174,166700.0
2009-09-01 10:15:00,4.56,4.59,4.55,4.55,341500.0,2.7234,2.7413,2.7174,2.7174,341500.0
2009-09-01 10:20:00,4.56,4.56,4.52,4.55,312600.0,2.7234,2.7234,2.6995,2.7174,312600.0
2009-09-01 10:25:00,4.55,4.58,4.54,4.55,362900.0,2.7174,2.7353,2.7114,2.7174,362900.0
2009-09-01 10:30:00,4.55,4.55,4.52,4.53,95300.0,2.7174,2.7174,2.6995,2.7055,95300.0
2009-09-01 10:35:00,4.54,4.54,4.5,4.51,124600.0,2.7114,2.7114,2.6876,2.6935,124600.0
2009-09-01 10:40:00,4.5,4.51,4.5,4.51,145600.0,2.6876,2.6935,2.6876,2.6935,145600.0
2009-09-01 10:45:00,4.5,4.51,4.47,4.47,255500.0,2.6876,2.6935,2.6696,2.6696,255500.0
2009-09-01 10:50:00,4.48,4.5,4.45,4.45,206100.0,2.6756,2.6876,2.6577,2.6577,206100.0
2009-09-01 10:55:00,4.45,4.5,4.44,4.49,403600.0,2.6577,2.6876,2.6517,2.6816,403600.0
2009-09-01 11:00:00,4.48,4.51,4.46,4.49,208500.0,2.6756,2.6935,2.6637,2.6816,208500.0
2009-09-01 11:05:00,4.49,4.51,4.47,4.5,226600.0,2.6816,2.6935,2.6696,2.6876,226600.0
2009-09-01 11:10:00,4.49,4.49,4.45,4.47,173500.0,2.6816,2.6816,2.6577,2.6696,173500.0
2009-09-01 11:15:00,4.47,4.51,4.45,4.49,328500.0,2.6696,2.6935,2.6577,2.6816,328500.0
2009-09-01 11:20:00,4.49,4.51,4.44,4.44,402700.0,2.6816,2.6935,2.6517,2.6517,402700.0
2009-09-01 11:25:00,4.44,4.44,4.38,4.39,432900.0,2.6517,2.6517,2.6159,2.6219,432900.0
2009-09-01 11:30:00,4.38,4.4,4.36,4.37,540200.0,2.6159,2.6278,2.6039,2.6099,540200.0
2009-09-01 11:35:00,4.38,4.38,4.31,4.37,941100.0,2.6159,2.6159,2.5741,2.6099,941100.0
2009-09-01 11:40:00,4.37,4.38,4.35,4.35,384100.0,2.6099,2.6159,2.598,2.598,384100.0
2009-09-01 11:45:00,4.35,4.4,4.35,4.36,444200.0,2.598,2.6278,2.598,2.6039,444200.0
2009-09-01 11:50:00,4.35,4.4,4.35,4.39,172700.0,2.598,2.6278,2.598,2.6219,172700.0
2009-09-01 11:55:00,4.4,4.42,4.38,4.38,542800.0,2.6278,2.6398,2.6159,2.6159,542800.0
2009-09-01 12:00:00,4.38,4.41,4.37,4.37,193500.0,2.6159,2.6338,2.6099,2.6099,193500.0
2009-09-01 12:05:00,4.38,4.4,4.37,4.39,137200.0,2.6159,2.6278,2.6099,2.6219,137200.0
2009-09-01 12:10:00,4.4,4.4,4.38,4.38,42600.0,2.6278,2.6278,2.6159,2.6159,42600.0
2009-09-01 12:15:00,4.39,4.39,4.37,4.37,72500.0,2.6219,2.6219,2.6099,2.6099,72500.0
2009-09-01 12:20:00,4.38,4.38,4.35,4.37,172300.0,2.6159,2.6159,2.598,2.6099,172300.0
2009-09-01 12:25:00,4.37,4.38,4.34,4.35,197200.0,2.6099,2.6159,2.592,2.598,197200.0
2009-09-01 12:30:00,4.35,4.35,4.32,4.33,285700.0,2.598,2.598,2.5801,2.586,285700.0
2009-09-01 12:35:00,4.34,4.35,4.33,4.35,53400.0,2.592,2.598,2.586,2.598,53400.0
2009-09-01 12:40:00,4.35,4.35,4.34,4.35,65700.0,2.598,2.598,2.592,2.598,65700.0
2009-09-01 12:45:00,4.35,4.38,4.34,4.38,135900.0,2.598,2.6159,2.592,2.6159,135900.0
2009-09-01 12:50:00,4.37,4.38,4.36,4.37,164900.0,2.6099,2.6159,2.6039,2.6099,164900.0
2009-09-01 12:55:00,4.36,4.39,4.36,4.36,331400.0,2.6039,2.6219,2.6039,2.6039,331400.0
2009-09-01 13:00:00,4.36,4.37,4.34,4.34,155200.0,2.6039,2.6099,2.592,2.592,155200.0
2009-09-01 13:05:00,4.35,4.35,4.31,4.34,265100.0,2.598,2.598,2.5741,2.592,265100.0
2009-09-01 13:10:00,4.34,4.35,4.3,4.32,479100.0,2.592,2.598,2.5681,2.5801,479100.0
2009-09-01 13:15:00,4.32,4.33,4.32,4.32,27200.0,2.5801,2.586,2.5801,2.5801,27200.0
2009-09-01 13:20:00,4.33,4.33,4.32,4.33,64000.0,2.586,2.586,2.5801,2.586,64000.0
2009-09-01 13:25:00,4.33,4.33,4.32,4.33,82100.0,2.586,2.586,2.5801,2.586,82100.0
2009-09-01 13:30:00,4.33,4.33,4.29,4.3,408800.0,2.586,2.586,2.5621,2.5681,408800.0
2009-09-01 13:35:00,4.3,4.32,4.29,4.29,235300.0,2.5681,2.5801,2.5621,2.5621,235300.0
2009-09-01 13:40:00,4.3,4.32,4.29,4.3,609700.0,2.5681,2.5801,2.5621,2.5681,609700.0
2009-09-01 13:45:00,4.3,4.33,4.29,4.32,228900.0,2.5681,2.586,2.5621,2.5801,228900.0
2009-09-01 13:50:00,4.31,4.33,4.31,4.33,91700.0,2.5741,2.586,2.5741,2.586,91700.0
2009-09-01 13:55:00,4.33,4.36,4.33,4.33,235600.0,2.586,2.6039,2.586,2.586,235600.0
2009-09-01 14:00:00,4.34,4.34,4.32,4.32,54300.0,2.592,2.592,2.5801,2.5801,54300.0
2009-09-01 14:05:00,4.32,4.34,4.32,4.33,73200.0,2.5801,2.592,2.5801,2.586,73200.0
2009-09-01 14:10:00,4.34,4.35,4.33,4.34,73100.0,2.592,2.598,2.586,2.592,73100.0
2009-09-01 14:15:00,4.34,4.35,4.33,4.35,44800.0,2.592,2.598,2.586,2.598,44800.0
2009-09-01 14:20:00,4.35,4.35,4.34,4.34,118100.0,2.598,2.598,2.592,2.592,118100.0
2009-09-01 14:25:00,4.35,4.35,4.33,4.33,65500.0,2.598,2.598,2.586,2.586,65500.0
2009-09-01 14:30:00,4.33,4.34,4.33,4.34,25500.0,2.586,2.592,2.586,2.592,25500.0
2009-09-01 14:35:00,4.34,4.35,4.33,4.35,137600.0,2.592,2.598,2.586,2.598,137600.0
2009-09-01 14:40:00,4.34,4.35,4.32,4.33,205300.0,2.592,2.598,2.5801,2.586,205300.0
2009-09-01 14:45:00,4.33,4.34,4.32,4.32,143800.0,2.586,2.592,2.5801,2.5801,143800.0
2009-09-01 14:50:00,4.32,4.35,4.32,4.33,530000.0,2.5801,2.598,2.5801,2.586,530000.0
2009-09-01 14:55:00,4.32,4.34,4.32,4.33,46500.0,2.5801,2.592,2.5801,2.586,46500.0
2009-09-01 15:00:00,4.33,4.34,4.33,4.34,94300.0,2.586,2.592,2.586,2.592,94300.0
2009-09-01 15:05:00,4.34,4.34,4.33,4.34,34700.0,2.592,2.592,2.586,2.592,34700.0
2009-09-01 15:10:00,4.33,4.34,4.33,4.33,74900.0,2.586,2.592,2.586,2.586,74900.0
2009-09-01 15:15:00,4.33,4.34,4.33,4.34,122700.0,2.586,2.592,2.586,2.592,122700.0
2009-09-01 15:20:00,4.33,4.34,4.29,4.29,288000.0,2.586,2.592,2.5621,2.5621,288000.0
2009-09-01 15:25:00,4.29,4.3,4.27,4.27,269600.0,2.5621,2.5681,2.5502,2.5502,269600.0
2009-09-01 15:30:00,4.28,4.3,4.27,4.28,273600.0,2.5562,2.5681,2.5502,2.5562,273600.0
2009-09-01 15:35:00,4.28,4.29,4.28,4.28,110700.0,2.5562,2.5621,2.5562,2.5562,110700.0
2009-09-01 15:40:00,4.29,4.29,4.27,4.27,464100.0,2.5621,2.5621,2.5502,2.5502,464100.0
2009-09-01 15:45:00,4.27,4.28,4.25,4.25,420000.0,2.5502,2.5562,2.5382,2.5382,420000.0
2009-09-01 15:50:00,4.26,4.28,4.25,4.28,579000.0,2.5442,2.5562,2.5382,2.5562,579000.0
2009-09-01 15:55:00,4.28,4.29,4.25,4.25,862300.0,2.5562,2.5621,2.5382,2.5382,862300.0
2009-09-02 09:30:00,4.19,4.2,4.13,4.16,1120000.0,2.5024,2.5084,2.4666,2.4845,1120000.0
2009-09-02 09:35:00,4.16,4.18,4.14,4.14,673500.0,2.4845,2.4964,2.4725,2.4725,673500.0
2009-09-02 09:40:00,4.14,4.14,4.11,4.14,568600.0,2.4725,2.4725,2.4546,2.4725,568600.0
2009-09-02 09:45:00,4.13,4.14,4.12,4.12,499200.0,2.4666,2.4725,2.4606,2.4606,499200.0
2009-09-02 09:50:00,4.13,4.2,4.12,4.19,802800.0,2.4666,2.5084,2.4606,2.5024,802800.0
2009-09-02 09:55:00,4.18,4.21,4.13,4.14,752800.0,2.4964,2.5144,2.4666,2.4725,752800.0
2009-09-02 10:00:00,4.13,4.16,4.09,4.09,731700.0,2.4666,2.4845,2.4427,2.4427,731700.0
2009-09-02 10:05:00,4.09,4.14,4.08,4.1,516200.0,2.4427,2.4725,2.4367,2.4487,516200.0
2009-09-02 10:10:00,4.1,4.13,4.1,4.12,257300.0,2.4487,2.4666,2.4487,2.4606,257300.0
2009-09-02 10:15:00,4.12,4.12,4.09,4.11,375500.0,2.4606,2.4606,2.4427,2.4546,375500.0
2009-09-02 10:20:00,4.11,4.11,4.08,4.08,243400.0,2.4546,2.4546,2.4367,2.4367,243400.0
2009-09-02 10:25:00,4.08,4.09,4.02,4.03,850700.0,2.4367,2.4427,2.4009,2.4069,850700.0
2009-09-02 10:30:00,4.03,4.04,4.0,4.02,1002600.0,2.4069,2.4128,2.3889,2.4009,1002600.0
2009-09-02 10:35:00,4.01,4.03,4.01,4.02,430700.0,2.3949,2.4069,2.3949,2.4009,430700.0
2009-09-02 10:40:00,4.02,4.03,4.0,4.03,477700.0,2.4009,2.4069,2.3889,2.4069,477700.0
2009-09-02 10:45:00,4.02,4.05,4.02,4.03,576700.0,2.4009,2.4188,2.4009,2.4069,576700.0
2009-09-02 10:50:00,4.04,4.05,4.01,4.03,587600.0,2.4128,2.4188,2.3949,2.4069,587600.0
2009-09-02 10:55:00,4.03,4.05,4.03,4.05,290800.0,2.4069,2.4188,2.4069,2.4188,290800.0
2009-09-02 11:00:00,4.05,4.05,4.03,4.04,679000.0,2.4188,2.4188,2.4069,2.4128,679000.0
2009-09-02 11:05:00,4.04,4.05,4.02,4.03,336300.0,2.4128,2.4188,2.4009,2.4069,336300.0
2009-09-02 11:10:00,4.02,4.06,4.01,4.03,792400.0,2.4009,2.4248,2.3949,2.4069,792400.0
2009-09-02 11:15:00,4.03,4.04,4.02,4.02,206900.0,2.4069,2.4128,2.4009,2.4009,206900.0
2009-09-02 11:20:00,4.03,4.05,4.02,4.05,332600.0,2.4069,2.4188,2.4009,2.4188,332600.0
2009-09-02 11:25:00,4.05,4.05,4.03,4.04,211200.0,2.4188,2.4188,2.4069,2.4128,211200.0
2009-09-02 11:30:00,4.03,4.06,4.03,4.04,304600.0,2.4069,2.4248,2.4069,2.4128,304600.0
2009-09-02 11:35:00,4.04,4.04,4.03,4.04,131600.0,2.4128,2.4128,2.4069,2.4128,131600.0
2009-09-02 11:40:00,4.04,4.04,4.02,4.02,282100.0,2.4128,2.4128,2.4009,2.4009,282100.0
2009-09-02 11:45:00,4.02,4.03,4.01,4.03,294400.0,2.4009,2.4069,2.3949,2.4069,294400.0
2009-09-02 11:50:00,4.02,4.03,4.01,4.02,216600.0,2.4009,2.4069,2.3949,2.4009,216600.0
2009-09-02 11:55:00,4.01,4.02,4.01,4.02,317700.0,2.3949,2.4009,2.3949,2.4009,317700.0
2009-09-02 12:00:00,4.02,4.02,4.0,4.0,270500.0,2.4009,2.4009,2.3889,2.3889,270500.0
2009-09-02 12:05:00,4.0,4.01,4.0,4.01,198500.0,2.3889,2.3949,2.3889,2.3949,198500.0
2009-09-02 12:10:00,4.01,4.01,4.0,4.0,179300.0,2.3949,2.3949,2.3889,2.3889,179300.0
2009-09-02 12:15:00,4.01,4.02,4.0,4.02,175200.0,2.3949,2.4009,2.3889,2.4009,175200.0
2009-09-02 12:20:00,4.02,4.03,4.01,4.02,246500.0,2.4009,2.4069,2.3949,2.4009,246500.0
2009-09-02 12:25:00,4.02,4.02,4.01,4.01,248500.0,2.4009,2.4009,2.3949,2.3949,248500.0
2009-09-02 12:30:00,4.01,4.02,4.01,4.01,140400.0,2.3949,2.4009,2.3949,2.3949,140400.0
2009-09-02 12:35:00,4.01,4.02,4.01,4.02,238200.0,2.3949,2.4009,2.3949,2.4009,238200.0
2009-09-02 12:40:00,4.01,4.02,4.01,4.02,200900.0,2.3949,2.4009,2.3949,2.4009,200900.0
2009-09-02 12:45:00,4.01,4.02,4.01,4.02,199900.0,2.3949,2.4009,2.3949,2.4009,199900.0
2009-09-02 12:50:00,4.02,4.02,4.0,4.0,436100.0,2.4009,2.4009,2.3889,2.3889,436100.0
2009-09-02 12:55:00,4.0,4.01,4.0,4.01,195700.0,2.3889,2.3949,2.3889,2.3949,195700.0
2009-09-02 13:00:00,4.01,4.01,4.0,4.01,236200.0,2.3949,2.3949,2.3889,2.3949,236200.0
2009-09-02 13:05:00,4.0,4.01,4.0,4.01,142500.0,2.3889,2.3949,2.3889,2.3949,142500.0
2009-09-02 13:10:00,4.0,4.01,4.0,4.0,142900.0,2.3889,2.3949,2.3889,2.3889,142900.0
2009-09-02 13:15:00,4.0,4.01,4.0,4.01,83300.0,2.3889,2.3949,2.3889,2.3949,83300.0
2009-09-02 13:20:00,4.0,4.01,4.0,4.01,250500.0,2.3889,2.3949,2.3889,2.3949,250500.0
2009-09-02 13:25:00,4.0,4.01,4.0,4.01,106100.0,2.3889,2.3949,2.3889,2.3949,106100.0
2009-09-02 13:30:00,4.0,4.01,4.0,4.0,225300.0,2.3889,2.3949,2.3889,2.3889,225300.0
2009-09-02 13:35:00,4.01,4.01,4.0,4.01,99500.0,2.3949,2.3949,2.3889,2.3949,99500.0
2009-09-02 13:40:00,4.0,4.01,4.0,4.01,86400.0,2.3889,2.3949,2.3889,2.3949,86400.0
2009-09-02 13:45:00,4.01,4.01,4.0,4.01,131600.0,2.3949,2.3949,2.3889,2.3949,131600.0
2009-09-02 13:50:00,4.0,4.01,4.0,4.0,175300.0,2.3889,2.3949,2.3889,2.3889,175300.0
2009-09-02 13:55:00,4.01,4.01,4.0,4.0,141100.0,2.3949,2.3949,2.3889,2.3889,141100.0
2009-09-02 14:00:00,4.01,4.01,4.0,4.01,185700.0,2.3949,2.3949,2.3889,2.3949,185700.0
2009-09-02 14:05:00,4.0,4.01,4.0,4.01,59100.0,2.3889,2.3949,2.3889,2.3949,59100.0
2009-09-02 14:10:00,4.0,4.01,4.0,4.0,123000.0,2.3889,2.3949,2.3889,2.3889,123000.0
2009-09-02 14:15:00,4.01,4.01,4.0,4.01,46600.0,2.3949,2.3949,2.3889,2.3949,46600.0
2009-09-02 14:20:00,4.01,4.01,4.0,4.01,71300.0,2.3949,2.3949,2.3889,2.3949,71300.0
2009-09-02 14:25:00,4.0,4.01,4.0,4.0,96600.0,2.3889,2.3949,2.3889,2.3889,96600.0
2009-09-02 14:30:00,4.01,4.01,4.0,4.01,99700.0,2.3949,2.3949,2.3889,2.3949,99700.0
2009-09-02 14:35:00,4.01,4.03,4.0,4.01,793800.0,2.3949,2.4069,2.3889,2.3949,793800.0
2009-09-02 14:40:00,4.01,4.01,4.0,4.0,61900.0,2.3949,2.3949,2.3889,2.3889,61900.0
2009-09-02 14:45:00,4.01,4.01,4.0,4.01,177800.0,2.3949,2.3949,2.3889,2.3949,177800.0
2009-09-02 14:50:00,4.0,4.01,4.0,4.01,74400.0,2.3889,2.3949,2.3889,2.3949,74400.0
2009-09-02 14:55:00,4.01,4.01,4.0,4.01,52500.0,2.3949,2.3949,2.3889,2.3949,52500.0
2009-09-02 15:00:00,4.01,4.01,4.0,4.0,195200.0,2.3949,2.3949,2.3889,2.3889,195200.0
2009-09-02 15:05:00,4.0,4.01,3.98,3.99,1296900.0,2.3889,2.3949,2.377,2.383,1296900.0
2009-09-02 15:10:00,3.99,4.0,3.97,3.97,437600.0,2.383,2.3889,2.371,2.371,437600.0
2009-09-02 15:15:00,3.97,3.99,3.97,3.97,637600.0,2.371,2.383,2.371,2.371,637600.0
2009-09-02 15:20:00,3.98,3.99,3.97,3.99,343700.0,2.377,2.383,2.371,2.383,343700.0
2009-09-02 15:25:00,3.98,3.99,3.95,3.96,452100.0,2.377,2.383,2.3591,2.365,452100.0
2009-09-02 15:30:00,3.95,3.96,3.94,3.96,916100.0,2.3591,2.365,2.3531,2.365,916100.0
2009-09-02 15:35:00,3.95,3.95,3.93,3.95,449200.0,2.3591,2.3591,2.3471,2.3591,449200.0
2009-09-02 15:40:00,3.95,3.95,3.9,3.92,835200.0,2.3591,2.3591,2.3292,2.3412,835200.0
2009-09-02 15:45:00,3.92,3.92,3.87,3.88,1886300.0,2.3412,2.3412,2.3113,2.3173,1886300.0
2009-09-02 15:50:00,3.88,3.91,3.88,3.9,1451500.0,2.3173,2.3352,2.3173,2.3292,1451500.0
2009-09-02 15:55:00,3.91,3.95,3.9,3.91,3731600.0,2.3352,2.3591,2.3292,2.3352,3731600.0
2009-09-03 09:30:00,4.05,4.11,4.03,4.1,734100.0,2.4188,2.4546,2.4069,2.4487,734100.0
2009-09-03 09:35:00,4.1,4.1,4.07,4.07,443600.0,2.4487,2.4487,2.4307,2.4307,443600.0
2009-09-03 09:40:00,4.07,4.08,4.03,4.04,602300.0,2.4307,2.4367,2.4069,2.4128,602300.0
2009-09-03 09:45:00,4.04,4.05,4.03,4.05,248500.0,2.4128,2.4188,2.4069,2.4188,248500.0
2009-09-03 09:50:00,4.05,4.05,4.04,4.05,270800.0,2.4188,2.4188,2.4128,2.4188,270800.0
2009-09-03 09:55:00,4.05,4.08,4.04,4.07,516100.0,2.4188,2.4367,2.4128,2.4307,516100.0
2009-09-03 10:00:00,4.07,4.09,4.06,4.08,379700.0,2.4307,2.4427,2.4248,2.4367,379700.0
2009-09-03 10:05:00,4.08,4.08,4.05,4.07,459500.0,2.4367,2.4367,2.4188,2.4307,459500.0
2009-09-03 10:10:00,4.07,4.07,4.05,4.06,144800.0,2.4307,2.4307,2.4188,2.4248,144800.0
2009-09-03 10:15:00,4.06,4.07,4.03,4.04,696000.0,2.4248,2.4307,2.4069,2.4128,696000.0
2009-09-03 10:20:00,4.05,4.07,4.04,4.05,266100.0,2.4188,2.4307,2.4128,2.4188,266100.0
2009-09-03 10:25:00,4.04,4.06,4.04,4.05,190400.0,2.4128,2.4248,2.4128,2.4188,190400.0
2009-09-03 10:30:00,4.06,4.07,4.05,4.06,362900.0,2.4248,2.4307,2.4188,2.4248,362900.0
2009-09-03 10:35:00,4.06,4.06,4.05,4.05,120600.0,2.4248,2.4248,2.4188,2.4188,120600.0
2009-09-03 10:40:00,4.06,4.07,4.03,4.04,355500.0,2.4248,2.4307,2.4069,2.4128,355500.0
2009-09-03 10:45:00,4.04,4.06,4.04,4.06,168900.0,2.4128,2.4248,2.4128,2.4248,168900.0
2009-09-03 10:50:00,4.06,4.06,4.05,4.06,129400.0,2.4248,2.4248,2.4188,2.4248,129400.0
2009-09-03 10:55:00,4.06,4.06,4.03,4.05,301100.0,2.4248,2.4248,2.4069,2.4188,301100.0
2009-09-03 11:00:00,4.06,4.06,4.05,4.06,83400.0,2.4248,2.4248,2.4188,2.4248,83400.0
2009-09-03 11:05:00,4.06,4.08,4.05,4.07,340500.0,2.4248,2.4367,2.4188,2.4307,340500.0
2009-09-03 11:10:00,4.08,4.08,4.05,4.07,239100.0,2.4367,2.4367,2.4188,2.4307,239100.0
2009-09-03 11:15:00,4.08,4.08,4.06,4.07,77400.0,2.4367,2.4367,2.4248,2.4307,77400.0
2009-09-03 11:20:00,4.06,4.07,4.06,4.07,54700.0,2.4248,2.4307,2.4248,2.4307,54700.0
2009-09-03 11:25:00,4.06,4.07,4.06,4.06,48100.0,2.4248,2.4307,2.4248,2.4248,48100.0
2009-09-03 11:30:00,4.07,4.07,4.06,4.07,63600.0,2.4307,2.4307,2.4248,2.4307,63600.0
2009-09-03 11:35:00,4.07,4.08,4.06,4.08,251200.0,2.4307,2.4367,2.4248,2.4367,251200.0
2009-09-03 11:40:00,4.07,4.09,4.07,4.09,174100.0,2.4307,2.4427,2.4307,2.4427,174100.0
2009-09-03 11:45:00,4.09,4.09,4.08,4.09,95400.0,2.4427,2.4427,2.4367,2.4427,95400.0
2009-09-03 11:50:00,4.08,4.09,4.08,4.08,57900.0,2.4367,2.4427,2.4367,2.4367,57900.0
2009-09-03 11:55:00,4.09,4.09,4.08,4.09,54300.0,2.4427,2.4427,2.4367,2.4427,54300.0
2009-09-03 12:00:00,4.08,4.09,4.08,4.09,45100.0,2.4367,2.4427,2.4367,2.4427,45100.0
2009-09-03 12:05:00,4.09,4.09,4.07,4.08,162800.0,2.4427,2.4427,2.4307,2.4367,162800.0
2009-09-03 12:10:00,4.07,4.08,4.07,4.08,226400.0,2.4307,2.4367,2.4307,2.4367,226400.0
2009-09-03 12:15:00,4.08,4.09,4.07,4.09,88600.0,2.4367,2.4427,2.4307,2.4427,88600.0
2009-09-03 12:20:00,4.09,4.09,4.08,4.09,17700.0,2.4427,2.4427,2.4367,2.4427,17700.0
2009-09-03 12:25:00,4.09,4.09,4.08,4.09,33300.0,2.4427,2.4427,2.4367,2.4427,33300.0
2009-09-03 12:30:00,4.08,4.09,4.08,4.09,38600.0,2.4367,2.4427,2.4367,2.4427,38600.0
2009-09-03 12:35:00,4.09,4.09,4.08,4.09,61300.0,2.4427,2.4427,2.4367,2.4427,61300.0
2009-09-03 12:40:00,4.08,4.09,4.08,4.09,36100.0,2.4367,2.4427,2.4367,2.4427,36100.0
2009-09-03 12:45:00,4.09,4.09,4.08,4.08,105000.0,2.4427,2.4427,2.4367,2.4367,105000.0
2009-09-03 12:50:00,4.08,4.09,4.08,4.09,89800.0,2.4367,2.4427,2.4367,2.4427,89800.0
2009-09-03 12:55:00,4.08,4.09,4.07,4.07,74600.0,2.4367,2.4427,2.4307,2.4307,74600.0
2009-09-03 13:00:00,4.08,4.08,4.07,4.08,32700.0,2.4367,2.4367,2.4307,2.4367,32700.0
2009-09-03 13:05:00,4.08,4.08,4.06,4.07,139600.0,2.4367,2.4367,2.4248,2.4307,139600.0
2009-09-03 13:10:00,4.06,4.07,4.06,4.07,23100.0,2.4248,2.4307,2.4248,2.4307,23100.0
2009-09-03 13:15:00,4.07,4.07,4.06,4.07,47600.0,2.4307,2.4307,2.4248,2.4307,47600.0
2009-09-03 13:20:00,4.07,4.07,4.06,4.06,35200.0,2.4307,2.4307,2.4248,2.4248,35200.0
2009-09-03 13:25:00,4.07,4.07,4.06,4.06,54000.0,2.4307,2.4307,2.4248,2.4248,54000.0
2009-09-03 13:30:00,4.06,4.07,4.05,4.05,163800.0,2.4248,2.4307,2.4188,2.4188,163800.0
2009-09-03 13:35:00,4.05,4.06,4.05,4.05,61100.0,2.4188,2.4248,2.4188,2.4188,61100.0
2009-09-03 13:40:00,4.05,4.06,4.05,4.05,159600.0,2.4188,2.4248,2.4188,2.4188,159600.0
2009-09-03 13:45:00,4.06,4.06,4.05,4.06,47600.0,2.4248,2.4248,2.4188,2.4248,47600.0
2009-09-03 13:50:00,4.05,4.06,4.05,4.05,37500.0,2.4188,2.4248,2.4188,2.4188,37500.0
2009-09-03 13:55:00,4.06,4.06,4.04,4.04,161000.0,2.4248,2.4248,2.4128,2.4128,161000.0
2009-09-03 14:00:00,4.05,4.05,4.03,4.03,260000.0,2.4188,2.4188,2.4069,2.4069,260000.0
2009-09-03 14:05:00,4.04,4.04,4.02,4.02,161000.0,2.4128,2.4128,2.4009,2.4009,161000.0
2009-09-03 14:10:00,4.03,4.03,3.99,4.0,791600.0,2.4069,2.4069,2.383,2.3889,791600.0
2009-09-03 14:15:00,3.99,4.0,3.99,3.99,153600.0,2.383,2.3889,2.383,2.383,153600.0
2009-09-03 14:20:00,4.0,4.0,3.99,4.0,200600.0,2.3889,2.3889,2.383,2.3889,200600.0
2009-09-03 14:25:00,3.99,4.0,3.99,4.0,135700.0,2.383,2.3889,2.383,2.3889,135700.0
2009-09-03 14:30:00,4.0,4.0,3.99,4.0,123200.0,2.3889,2.3889,2.383,2.3889,123200.0
2009-09-03 14:35:00,4.0,4.0,3.99,3.99,105200.0,2.3889,2.3889,2.383,2.383,105200.0
2009-09-03 14:40:00,3.99,4.0,3.99,4.0,101800.0,2.383,2.3889,2.383,2.3889,101800.0
2009-09-03 14:45:00,4.0,4.01,3.99,4.0,275500.0,2.3889,2.3949,2.383,2.3889,275500.0
2009-09-03 14:50:00,4.0,4.01,4.0,4.01,149700.0,2.3889,2.3949,2.3889,2.3949,149700.0
2009-09-03 14:55:00,4.01,4.02,4.01,4.01,153600.0,2.3949,2.4009,2.3949,2.3949,153600.0
2009-09-03 15:00:00,4.01,4.02,4.01,4.02,107400.0,2.3949,2.4009,2.3949,2.4009,107400.0
2009-09-03 15:05:00,4.01,4.02,4.01,4.02,80700.0,2.3949,2.4009,2.3949,2.4009,80700.0
2009-09-03 15:10:00,4.02,4.02,3.99,3.99,408000.0,2.4009,2.4009,2.383,2.383,408000.0
2009-09-03 15:15:00,3.99,4.0,3.99,3.99,93100.0,2.383,2.3889,2.383,2.383,93100.0
2009-09-03 15:20:00,3.99,4.0,3.99,3.99,155500.0,2.383,2.3889,2.383,2.383,155500.0
2009-09-03 15:25:00,3.99,4.03,3.98,4.02,938900.0,2.383,2.4069,2.377,2.4009,938900.0
2009-09-03 15:30:00,4.03,4.05,4.02,4.04,193200.0,2.4069,2.4188,2.4009,2.4128,193200.0
2009-09-03 15:35:00,4.05,4.06,4.03,4.06,372100.0,2.4188,2.4248,2.4069,2.4248,372100.0
2009-09-03 15:40:00,4.06,4.06,4.05,4.05,196600.0,2.4248,2.4248,2.4188,2.4188,196600.0
2009-09-03 15:45:00,4.06,4.06,4.04,4.04,295000.0,2.4248,2.4248,2.4128,2.4128,295000.0
2009-09-03 15:50:00,4.05,4.06,4.04,4.05,368500.0,2.4188,2.4248,2.4128,2.4188,368500.0
2009-09-03 15:55:00,4.06,4.07,4.04,4.06,1115600.0,2.4248,2.4307,2.4128,2.4248,1115600.0
2009-09-04 09:30:00,4.09,4.1,4.06,4.09,313500.0,2.4427,2.4487,2.4248,2.4427,313500.0
2009-09-04 09:35:00,4.09,4.11,4.06,4.08,572600.0,2.4427,2.4546,2.4248,2.4367,572600.0
2009-09-04 09:40:00,4.08,4.1,4.07,4.07,163600.0,2.4367,2.4487,2.4307,2.4307,163600.0
2009-09-04 09:45:00,4.07,4.08,4.07,4.07,133100.0,2.4307,2.4367,2.4307,2.4307,133100.0
2009-09-04 09:50:00,4.07,4.08,4.05,4.06,276900.0,2.4307,2.4367,2.4188,2.4248,276900.0
2009-09-04 09:55:00,4.06,4.07,4.05,4.05,227900.0,2.4248,2.4307,2.4188,2.4188,227900.0
2009-09-04 10:00:00,4.06,4.08,4.05,4.06,188700.0,2.4248,2.4367,2.4188,2.4248,188700.0
2009-09-04 10:05:00,4.06,4.06,4.04,4.04,112800.0,2.4248,2.4248,2.4128,2.4128,112800.0
2009-09-04 10:10:00,4.04,4.07,4.03,4.07,218900.0,2.4128,2.4307,2.4069,2.4307,218900.0
2009-09-04 10:15:00,4.07,4.07,4.06,4.06,86300.0,2.4307,2.4307,2.4248,2.4248,86300.0
2009-09-04 10:20:00,4.06,4.07,4.04,4.04,149900.0,2.4248,2.4307,2.4128,2.4128,149900.0
2009-09-04 10:25:00,4.05,4.06,4.05,4.05,98800.0,2.4188,2.4248,2.4188,2.4188,98800.0
2009-09-04 10:30:00,4.06,4.07,4.05,4.07,66300.0,2.4248,2.4307,2.4188,2.4307,66300.0
2009-09-04 10:35:00,4.07,4.08,4.04,4.05,365600.0,2.4307,2.4367,2.4128,2.4188,365600.0
2009-09-04 10:40:00,4.05,4.05,4.04,4.05,46400.0,2.4188,2.4188,2.4128,2.4188,46400.0
2009-09-04 10:45:00,4.04,4.06,4.04,4.06,214600.0,2.4128,2.4248,2.4128,2.4248,214600.0
2009-09-04 10:50:00,4.06,4.06,4.05,4.06,61800.0,2.4248,2.4248,2.4188,2.4248,61800.0
2009-09-04 10:55:00,4.06,4.06,4.05,4.06,53300.0,2.4248,2.4248,2.4188,2.4248,53300.0
2009-09-04 11:00:00,4.05,4.06,4.05,4.06,119700.0,2.4188,2.4248,2.4188,2.4248,119700.0
2009-09-04 11:05:00,4.06,4.06,4.04,4.04,81000.0,2.4248,2.4248,2.4128,2.4128,81000.0
2009-09-04 11:10:00,4.05,4.05,4.04,4.05,53900.0,2.4188,2.4188,2.4128,2.4188,53900.0
2009-09-04 11:15:00,4.05,4.05,4.04,4.05,51200.0,2.4188,2.4188,2.4128,2.4188,51200.0
2009-09-04 11:20:00,4.05,4.05,4.04,4.04,68800.0,2.4188,2.4188,2.4128,2.4128,68800.0
2009-09-04 11:25:00,4.05,4.05,4.04,4.04,73000.0,2.4188,2.4188,2.4128,2.4128,73000.0
2009-09-04 11:30:00,4.04,4.05,4.04,4.05,65700.0,2.4128,2.4188,2.4128,2.4188,65700.0
2009-09-04 11:35:00,4.05,4.06,4.04,4.06,123300.0,2.4188,2.4248,2.4128,2.4248,123300.0
2009-09-04 11:40:00,4.05,4.06,4.05,4.05,190600.0,2.4188,2.4248,2.4188,2.4188,190600.0
2009-09-04 11:45:00,4.05,4.06,4.03,4.03,407900.0,2.4188,2.4248,2.4069,2.4069,407900.0
2009-09-04 11:50:00,4.03,4.04,4.03,4.04,81200.0,2.4069,2.4128,2.4069,2.4128,81200.0
2009-09-04 11:55:00,4.03,4.04,4.03,4.03,100000.0,2.4069,2.4128,2.4069,2.4069,100000.0
2009-09-04 12:00:00,4.04,4.05,4.04,4.05,130000.0,2.4128,2.4188,2.4128,2.4188,130000.0
2009-09-04 12:05:00,4.05,4.09,4.04,4.05,882500.0,2.4188,2.4427,2.4128,2.4188,882500.0
2009-09-04 12:10:00,4.05,4.06,4.05,4.05,183900.0,2.4188,2.4248,2.4188,2.4188,183900.0
2009-09-04 12:15:00,4.05,4.06,4.05,4.05,96600.0,2.4188,2.4248,2.4188,2.4188,96600.0
2009-09-04 12:20:00,4.05,4.06,4.05,4.05,34600.0,2.4188,2.4248,2.4188,2.4188,34600.0
2009-09-04 12:25:00,4.05,4.06,4.05,4.05,93400.0,2.4188,2.4248,2.4188,2.4188,93400.0
2009-09-04 12:30:00,4.05,4.06,4.05,4.05,127200.0,2.4188,2.4248,2.4188,2.4188,127200.0
2009-09-04 12:35:00,4.06,4.06,4.05,4.05,38000.0,2.4248,2.4248,2.4188,2.4188,38000.0
2009-09-04 12:40:00,4.06,4.06,4.05,4.05,15800.0,2.4248,2.4248,2.4188,2.4188,15800.0
2009-09-04 12:45:00,4.06,4.07,4.05,4.06,240600.0,2.4248,2.4307,2.4188,2.4248,240600.0
2009-09-04 12:50:00,4.07,4.08,4.07,4.07,88300.0,2.4307,2.4367,2.4307,2.4307,88300.0
2009-09-04 12:55:00,4.08,4.08,4.07,4.08,61400.0,2.4367,2.4367,2.4307,2.4367,61400.0
2009-09-04 13:00:00,4.07,4.08,4.07,4.07,18200.0,2.4307,2.4367,2.4307,2.4307,18200.0
2009-09-04 13:05:00,4.08,4.08,4.05,4.06,450600.0,2.4367,2.4367,2.4188,2.4248,450600.0
2009-09-04 13:10:00,4.06,4.07,4.05,4.05,78800.0,2.4248,2.4307,2.4188,2.4188,78800.0
2009-09-04 13:15:00,4.06,4.06,4.05,4.05,94000.0,2.4248,2.4248,2.4188,2.4188,94000.0
2009-09-04 13:20:00,4.06,4.09,4.05,4.07,570000.0,2.4248,2.4427,2.4188,2.4307,570000.0
2009-09-04 13:25:00,4.08,4.09,4.07,4.09,45600.0,2.4367,2.4427,2.4307,2.4427,45600.0
2009-09-04 13:30:00,4.08,4.1,4.07,4.07,357100.0,2.4367,2.4487,2.4307,2.4307,357100.0
2009-09-04 13:35:00,4.07,4.1,4.07,4.08,797500.0,2.4307,2.4487,2.4307,2.4367,797500.0
2009-09-04 13:40:00,4.09,4.09,4.08,4.09,139500.0,2.4427,2.4427,2.4367,2.4427,139500.0
2009-09-04 13:45:00,4.09,4.09,4.08,4.08,112400.0,2.4427,2.4427,2.4367,2.4367,112400.0
2009-09-04 13:50:00,4.09,4.09,4.08,4.09,87300.0,2.4427,2.4427,2.4367,2.4427,87300.0
2009-09-04 13:55:00,4.09,4.09,4.08,4.09,110600.0,2.4427,2.4427,2.4367,2.4427,110600.0
2009-09-04 14:00:00,4.09,4.1,4.06,4.06,815400.0,2.4427,2.4487,2.4248,2.4248,815400.0
2009-09-04 14:05:00,4.07,4.07,4.05,4.05,228500.0,2.4307,2.4307,2.4188,2.4188,228500.0
2009-09-04 14:10:00,4.06,4.06,4.05,4.05,34900.0,2.4248,2.4248,2.4188,2.4188,34900.0
2009-09-04 14:15:00,4.06,4.06,4.05,4.05,58600.0,2.4248,2.4248,2.4188,2.4188,58600.0
2009-09-04 14:20:00,4.05,4.06,4.05,4.05,34300.0,2.4188,2.4248,2.4188,2.4188,34300.0
2009-09-04 14:25:00,4.05,4.06,4.05,4.05,62600.0,2.4188,2.4248,2.4188,2.4188,62600.0
2009-09-04 14:30:00,4.05,4.06,4.05,4.06,125100.0,2.4188,2.4248,2.4188,2.4248,125100.0
2009-09-04 14:35:00,4.06,4.08,4.06,4.07,310200.0,2.4248,2.4367,2.4248,2.4307,310200.0
2009-09-04 14:40:00,4.07,4.08,4.07,4.07,77900.0,2.4307,2.4367,2.4307,2.4307,77900.0
2009-09-04 14:45:00,4.08,4.08,4.07,4.07,36100.0,2.4367,2.4367,2.4307,2.4307,36100.0
2009-09-04 14:50:00,4.07,4.08,4.07,4.08,41500.0,2.4307,2.4367,2.4307,2.4367,41500.0
2009-09-04 14:55:00,4.08,4.08,4.07,4.08,64400.0,2.4367,2.4367,2.4307,2.4367,64400.0
2009-09-04 15:00:00,4.08,4.08,4.07,4.08,63400.0,2.4367,2.4367,2.4307,2.4367,63400.0
2009-09-04 15:05:00,4.08,4.08,4.07,4.07,282000.0,2.4367,2.4367,2.4307,2.4307,282000.0
2009-09-04 15:10:00,4.07,4.08,4.06,4.07,139300.0,2.4307,2.4367,2.4248,2.4307,139300.0
2009-09-04 15:15:00,4.06,4.07,4.06,4.07,70200.0,2.4248,2.4307,2.4248,2.4307,70200.0
2009-09-04 15:20:00,4.06,4.08,4.06,4.07,230600.0,2.4248,2.4367,2.4248,2.4307,230600.0
2009-09-04 15:25:00,4.08,4.08,4.07,4.07,104000.0,2.4367,2.4367,2.4307,2.4307,104000.0
2009-09-04 15:30:00,4.08,4.08,4.06,4.06,158500.0,2.4367,2.4367,2.4248,2.4248,158500.0
2009-09-04 15:35:00,4.07,4.07,4.06,4.07,201600.0,2.4307,2.4307,2.4248,2.4307,201600.0
2009-09-04 15:40:00,4.07,4.08,4.06,4.07,353700.0,2.4307,2.4367,2.4248,2.4307,353700.0
2009-09-04 15:45:00,4.08,4.09,4.07,4.08,453500.0,2.4367,2.4427,2.4307,2.4367,453500.0
2009-09-04 15:50:00,4.09,4.11,4.08,4.11,834000.0,2.4427,2.4546,2.4367,2.4546,834000.0
2009-09-04 15:55:00,4.11,4.11,4.08,4.1,1292400.0,2.4546,2.4546,2.4367,2.4487,1292400.0
2009-09-08 09:30:00,4.18,4.2,4.17,4.19,416500.0,2.4964,2.5084,2.4905,2.5024,416500.0
2009-09-08 09:35:00,4.19,4.2,4.17,4.2,399900.0,2.5024,2.5084,2.4905,2.5084,399900.0
2009-09-08 09:40:00,4.2,4.2,4.15,4.18,355700.0,2.5084,2.5084,2.4785,2.4964,355700.0
2009-09-08 09:45:00,4.17,4.18,4.13,4.16,509200.0,2.4905,2.4964,2.4666,2.4845,509200.0
2009-09-08 09:50:00,4.16,4.18,4.16,4.17,183600.0,2.4845,2.4964,2.4845,2.4905,183600.0
2009-09-08 09:55:00,4.16,4.17,4.15,4.16,135400.0,2.4845,2.4905,2.4785,2.4845,135400.0
2009-09-08 10:00:00,4.15,4.16,4.11,4.12,391100.0,2.4785,2.4845,2.4546,2.4606,391100.0
2009-09-08 10:05:00,4.13,4.13,4.1,4.1,369100.0,2.4666,2.4666,2.4487,2.4487,369100.0
2009-09-08 10:10:00,4.1,4.11,4.08,4.11,541300.0,2.4487,2.4546,2.4367,2.4546,541300.0
2009-09-08 10:15:00,4.11,4.11,4.05,4.08,657000.0,2.4546,2.4546,2.4188,2.4367,657000.0
2009-09-08 10:20:00,4.08,4.09,4.05,4.08,327900.0,2.4367,2.4427,2.4188,2.4367,327900.0
2009-09-08 10:25:00,4.08,4.1,4.07,4.1,214500.0,2.4367,2.4487,2.4307,2.4487,214500.0
2009-09-08 10:30:00,4.1,4.13,4.09,4.13,169100.0,2.4487,2.4666,2.4427,2.4666,169100.0
2009-09-08 10:35:00,4.13,4.15,4.12,4.15,425800.0,2.4666,2.4785,2.4606,2.4785,425800.0
2009-09-08 10:40:00,4.15,4.17,4.13,4.15,628000.0,2.4785,2.4905,2.4666,2.4785,628000.0
2009-09-08 10:45:00,4.15,4.16,4.12,4.13,175400.0,2.4785,2.4845,2.4606,2.4666,175400.0
2009-09-08 10:50:00,4.12,4.13,4.11,4.11,105700.0,2.4606,2.4666,2.4546,2.4546,105700.0
2009-09-08 10:55:00,4.11,4.16,4.11,4.14,1235200.0,2.4546,2.4845,2.4546,2.4725,1235200.0
2009-09-08 11:00:00,4.14,4.15,4.13,4.13,200400.0,2.4725,2.4785,2.4666,2.4666,200400.0
2009-09-08 11:05:00,4.13,4.14,4.13,4.14,46400.0,2.4666,2.4725,2.4666,2.4725,46400.0
2009-09-08 11:10:00,4.13,4.14,4.13,4.13,40700.0,2.4666,2.4725,2.4666,2.4666,40700.0
2009-09-08 11:15:00,4.14,4.14,4.12,4.12,129100.0,2.4725,2.4725,2.4606,2.4606,129100.0
2009-09-08 11:20:00,4.12,4.12,4.11,4.12,27100.0,2.4606,2.4606,2.4546,2.4606,27100.0
2009-09-08 11:25:00,4.12,4.12,4.1,4.1,182500.0,2.4606,2.4606,2.4487,2.4487,182500.0
2009-09-08 11:30:00,4.1,4.11,4.09,4.11,148100.0,2.4487,2.4546,2.4427,2.4546,148100.0
2009-09-08 11:35:00,4.1,4.11,4.1,4.11,40500.0,2.4487,2.4546,2.4487,2.4546,40500.0
2009-09-08 11:40:00,4.11,4.11,4.1,4.1,39800.0,2.4546,2.4546,2.4487,2.4487,39800.0
2009-09-08 11:45:00,4.11,4.11,4.1,4.1,56700.0,2.4546,2.4546,2.4487,2.4487,56700.0
2009-09-08 11:50:00,4.11,4.11,4.1,4.11,45500.0,2.4546,2.4546,2.4487,2.4546,45500.0
2009-09-08 11:55:00,4.11,4.11,4.09,4.09,108800.0,2.4546,2.4546,2.4427,2.4427,108800.0
2009-09-08 12:00:00,4.09,4.1,4.09,4.09,32200.0,2.4427,2.4487,2.4427,2.4427,32200.0
2009-09-08 12:05:00,4.09,4.1,4.09,4.09,44900.0,2.4427,2.4487,2.4427,2.4427,44900.0
2009-09-08 12:10:00,4.1,4.1,4.09,4.09,52800.0,2.4487,2.4487,2.4427,2.4427,52800.0
2009-09-08 12:15:00,4.1,4.11,4.09,4.11,176300.0,2.4487,2.4546,2.4427,2.4546,176300.0
2009-09-08 12:20:00,4.11,4.11,4.07,4.08,159800.0,2.4546,2.4546,2.4307,2.4367,159800.0
2009-09-08 12:25:00,4.08,4.09,4.08,4.08,61900.0,2.4367,2.4427,2.4367,2.4367,61900.0
2009-09-08 12:30:00,4.09,4.09,4.08,4.08,28700.0,2.4427,2.4427,2.4367,2.4367,28700.0
2009-09-08 12:35:00,4.09,4.09,4.08,4.09,29300.0,2.4427,2.4427,2.4367,2.4427,29300.0
2009-09-08 12:40:00,4.09,4.09,4.08,4.08,32400.0,2.4427,2.4427,2.4367,2.4367,32400.0
2009-09-08 12:45:00,4.09,4.09,4.08,4.09,21300.0,2.4427,2.4427,2.4367,2.4427,21300.0
2009-09-08 12:50:00,4.08,4.09,4.08,4.09,20800.0,2.4367,2.4427,2.4367,2.4427,20800.0
2009-09-08 12:55:00,4.08,4.09,4.08,4.09,26400.0,2.4367,2.4427,2.4367,2.4427,26400.0
2009-09-08 13:00:00,4.08,4.09,4.08,4.09,15100.0,2.4367,2.4427,2.4367,2.4427,15100.0
2009-09-08 13:05:00,4.08,4.11,4.08,4.09,538500.0,2.4367,2.4546,2.4367,2.4427,538500.0
2009-09-08 13:10:00,4.09,4.1,4.07,4.07,76600.0,2.4427,2.4487,2.4307,2.4307,76600.0
2009-09-08 13:15:00,4.07,4.09,4.06,4.08,329000.0,2.4307,2.4427,2.4248,2.4367,329000.0
2009-09-08 13:20:00,4.09,4.1,4.08,4.08,364100.0,2.4427,2.4487,2.4367,2.4367,364100.0
2009-09-08 13:25:00,4.08,4.09,4.06,4.07,127800.0,2.4367,2.4427,2.4248,2.4307,127800.0
2009-09-08 13:30:00,4.06,4.07,4.06,4.07,19500.0,2.4248,2.4307,2.4248,2.4307,19500.0
2009-09-08 13:35:00,4.07,4.07,4.06,4.07,178900.0,2.4307,2.4307,2.4248,2.4307,178900.0
2009-09-08 13:40:00,4.06,4.08,4.06,4.07,99200.0,2.4248,2.4367,2.4248,2.4307,99200.0
2009-09-08 13:45:00,4.07,4.07,4.06,4.06,15900.0,2.4307,2.4307,2.4248,2.4248,15900.0
2009-09-08 13:50:00,4.07,4.09,4.06,4.08,94200.0,2.4307,2.4427,2.4248,2.4367,94200.0
2009-09-08 13:55:00,4.09,4.09,4.07,4.08,90200.0,2.4427,2.4427,2.4307,2.4367,90200.0
2009-09-08 14:00:00,4.08,4.09,4.07,4.07,67300.0,2.4367,2.4427,2.4307,2.4307,67300.0
2009-09-08 14:05:00,4.07,4.08,4.07,4.08,9300.0,2.4307,2.4367,2.4307,2.4367,9300.0
2009-09-08 14:10:00,4.08,4.08,4.07,4.08,40100.0,2.4367,2.4367,2.4307,2.4367,40100.0
2009-09-08 14:15:00,4.08,4.09,4.07,4.08,66900.0,2.4367,2.4427,2.4307,2.4367,66900.0
2009-09-08 14:20:00,4.07,4.09,4.07,4.08,50400.0,2.4307,2.4427,2.4307,2.4367,50400.0
2009-09-08 14:25:00,4.09,4.09,4.08,4.09,85400.0,2.4427,2.4427,2.4367,2.4427,85400.0
2009-09-08 14:30:00,4.08,4.09,4.08,4.09,35800.0,2.4367,2.4427,2.4367,2.4427,35800.0
2009-09-08 14:35:00,4.09,4.09,4.08,4.09,28500.0,2.4427,2.4427,2.4367,2.4427,28500.0
2009-09-08 14:40:00,4.09,4.1,4.08,4.08,243600.0,2.4427,2.4487,2.4367,2.4367,243600.0
2009-09-08 14:45:00,4.08,4.09,4.08,4.09,50900.0,2.4367,2.4427,2.4367,2.4427,50900.0
2009-09-08 14:50:00,4.09,4.09,4.08,4.09,74600.0,2.4427,2.4427,2.4367,2.4427,74600.0
2009-09-08 14:55:00,4.09,4.1,4.08,4.1,66100.0,2.4427,2.4487,2.4367,2.4487,66100.0
2009-09-08 15:00:00,4.1,4.1,4.09,4.09,26000.0,2.4487,2.4487,2.4427,2.4427,26000.0
2009-09-08 15:05:00,4.1,4.1,4.07,4.08,150900.0,2.4487,2.4487,2.4307,2.4367,150900.0
2009-09-08 15:10:00,4.08,4.08,4.07,4.07,23500.0,2.4367,2.4367,2.4307,2.4307,23500.0
2009-09-08 15:15:00,4.07,4.1,4.07,4.1,90700.0,2.4307,2.4487,2.4307,2.4487,90700.0
2009-09-08 15:20:00,4.1,4.1,4.08,4.08,110300.0,2.4487,2.4487,2.4367,2.4367,110300.0
2009-09-08 15:25:00,4.09,4.09,4.08,4.08,36600.0,2.4427,2.4427,2.4367,2.4367,36600.0
2009-09-08 15:30:00,4.09,4.09,4.08,4.08,70100.0,2.4427,2.4427,2.4367,2.4367,70100.0
2009-09-08 15:35:00,4.09,4.1,4.09,4.1,143100.0,2.4427,2.4487,2.4427,2.4487,143100.0
2009-09-08 15:40:00,4.1,4.1,4.08,4.09,266500.0,2.4487,2.4487,2.4367,2.4427,266500.0
2009-09-08 15:45:00,4.09,4.09,4.08,4.08,163500.0,2.4427,2.4427,2.4367,2.4367,163500.0
2009-09-08 15:50:00,4.09,4.09,4.08,4.09,120300.0,2.4427,2.4427,2.4367,2.4427,120300.0
2009-09-08 15:55:00,4.09,4.09,4.08,4.08,427000.0,2.4427,2.4427,2.4367,2.4367,427000.0
2009-09-09 09:30:00,4.04,4.05,4.0,4.01,767400.0,2.4188,2.4247,2.3948,2.4008,767400.0
2009-09-09 09:35:00,4.01,4.04,3.98,3.98,1182200.0,2.4008,2.4188,2.3828,2.3828,1182200.0
2009-09-09 09:40:00,3.98,4.02,3.97,4.01,685100.0,2.3828,2.4068,2.3768,2.4008,685100.0
2009-09-09 09:45:00,4.01,4.06,4.0,4.06,589200.0,2.4008,2.4307,2.3948,2.4307,589200.0
2009-09-09 09:50:00,4.05,4.08,4.05,4.05,193800.0,2.4247,2.4427,2.4247,2.4247,193800.0
2009-09-09 09:55:00,4.05,4.06,4.04,4.04,171400.0,2.4247,2.4307,2.4188,2.4188,171400.0
2009-09-09 10:00:00,4.04,4.05,4.02,4.03,337900.0,2.4188,2.4247,2.4068,2.4128,337900.0
2009-09-09 10:05:00,4.03,4.04,4.02,4.02,275500.0,2.4128,2.4188,2.4068,2.4068,275500.0
2009-09-09 10:10:00,4.02,4.04,4.01,4.03,365900.0,2.4068,2.4188,2.4008,2.4128,365900.0
2009-09-09 10:15:00,4.03,4.03,4.02,4.02,152200.0,2.4128,2.4128,2.4068,2.4068,152200.0
2009-09-09 10:20:00,4.02,4.03,4.02,4.03,58600.0,2.4068,2.4128,2.4068,2.4128,58600.0
2009-09-09 10:25:00,4.02,4.03,4.01,4.01,228200.0,2.4068,2.4128,2.4008,2.4008,228200.0
2009-09-09 10:30:00,4.01,4.02,4.0,4.01,188000.0,2.4008,2.4068,2.3948,2.4008,188000.0
2009-09-09 10:35:00,4.0,4.01,4.0,4.01,120900.0,2.3948,2.4008,2.3948,2.4008,120900.0
2009-09-09 10:40:00,4.0,4.01,4.0,4.01,104100.0,2.3948,2.4008,2.3948,2.4008,104100.0
2009-09-09 10:45:00,4.0,4.02,4.0,4.01,428800.0,2.3948,2.4068,2.3948,2.4008,428800.0
2009-09-09 10:50:00,4.01,4.01,4.0,4.0,75900.0,2.4008,2.4008,2.3948,2.3948,75900.0
2009-09-09 10:55:00,4.01,4.02,4.0,4.01,366800.0,2.4008,2.4068,2.3948,2.4008,366800.0
2009-09-09 11:00:00,4.01,4.01,4.0,4.01,181900.0,2.4008,2.4008,2.3948,2.4008,181900.0
2009-09-09 11:05:00,4.01,4.01,4.0,4.0,109000.0,2.4008,2.4008,2.3948,2.3948,109000.0
2009-09-09 11:10:00,4.01,4.01,4.0,4.0,71200.0,2.4008,2.4008,2.3948,2.3948,71200.0
2009-09-09 11:15:00,4.01,4.01,4.0,4.01,60900.0,2.4008,2.4008,2.3948,2.4008,60900.0
2009-09-09 11:20:00,4.0,4.01,4.0,4.01,118400.0,2.3948,2.4008,2.3948,2.4008,118400.0
2009-09-09 11:25:00,4.01,4.04,4.0,4.03,354800.0,2.4008,2.4188,2.3948,2.4128,354800.0
2009-09-09 11:30:00,4.04,4.04,4.03,4.04,125200.0,2.4188,2.4188,2.4128,2.4188,125200.0
2009-09-09 11:35:00,4.03,4.04,4.02,4.03,1002100.0,2.4128,2.4188,2.4068,2.4128,1002100.0
2009-09-09 11:40:00,4.04,4.04,4.02,4.03,399500.0,2.4188,2.4188,2.4068,2.4128,399500.0
2009-09-09 11:45:00,4.03,4.03,4.02,4.02,90900.0,2.4128,2.4128,2.4068,2.4068,90900.0
2009-09-09 11:50:00,4.02,4.03,4.02,4.03,67500.0,2.4068,2.4128,2.4068,2.4128,67500.0
2009-09-09 11:55:00,4.03,4.03,4.02,4.02,188700.0,2.4128,2.4128,2.4068,2.4068,188700.0
2009-09-09 12:00:00,4.03,4.03,4.02,4.03,89000.0,2.4128,2.4128,2.4068,2.4128,89000.0
2009-09-09 12:05:00,4.03,4.03,4.02,4.03,97300.0,2.4128,2.4128,2.4068,2.4128,97300.0
2009-09-09 12:10:00,4.03,4.03,4.02,4.03,117000.0,2.4128,2.4128,2.4068,2.4128,117000.0
2009-09-09 12:15:00,4.03,4.03,4.02,4.02,111200.0,2.4128,2.4128,2.4068,2.4068,111200.0
2009-09-09 12:20:00,4.03,4.03,4.02,4.02,98200.0,2.4128,2.4128,2.4068,2.4068,98200.0
2009-09-09 12:25:00,4.03,4.03,4.02,4.03,150000.0,2.4128,2.4128,2.4068,2.4128,150000.0
2009-09-09 12:30:00,4.03,4.03,4.02,4.03,96600.0,2.4128,2.4128,2.4068,2.4128,96600.0
2009-09-09 12:35:00,4.03,4.03,4.02,4.03,47700.0,2.4128,2.4128,2.4068,2.4128,47700.0
2009-09-09 12:40:00,4.03,4.03,4.02,4.03,73400.0,2.4128,2.4128,2.4068,2.4128,73400.0
2009-09-09 12:45:00,4.03,4.04,4.02,4.04,131900.0,2.4128,2.4188,2.4068,2.4188,131900.0
2009-09-09 12:50:00,4.04,4.04,4.03,4.03,25900.0,2.4188,2.4188,2.4128,2.4128,25900.0
2009-09-09 12:55:00,4.04,4.04,4.01,4.02,623500.0,2.4188,2.4188,2.4008,2.4068,623500.0
2009-09-09 13:00:00,4.02,4.04,4.01,4.03,587600.0,2.4068,2.4188,2.4008,2.4128,587600.0
2009-09-09 13:05:00,4.03,4.03,4.02,4.03,76200.0,2.4128,2.4128,2.4068,2.4128,76200.0
2009-09-09 13:10:00,4.03,4.03,4.02,4.03,64700.0,2.4128,2.4128,2.4068,2.4128,64700.0
2009-09-09 13:15:00,4.03,4.04,4.02,4.03,158300.0,2.4128,2.4188,2.4068,2.4128,158300.0
2009-09-09 13:20:00,4.03,4.04,4.03,4.04,159100.0,2.4128,2.4188,2.4128,2.4188,159100.0
2009-09-09 13:25:00,4.04,4.04,4.02,4.03,215900.0,2.4188,2.4188,2.4068,2.4128,215900.0
2009-09-09 13:30:00,4.03,4.04,4.03,4.04,65600.0,2.4128,2.4188,2.4128,2.4188,65600.0
2009-09-09 13:35:00,4.04,4.04,4.03,4.03,57700.0,2.4188,2.4188,2.4128,2.4128,57700.0
2009-09-09 13:40:00,4.03,4.04,4.03,4.04,194800.0,2.4128,2.4188,2.4128,2.4188,194800.0
2009-09-09 13:45:00,4.04,4.05,4.03,4.05,154700.0,2.4188,2.4247,2.4128,2.4247,154700.0
2009-09-09 13:50:00,4.04,4.05,4.04,4.05,68500.0,2.4188,2.4247,2.4188,2.4247,68500.0
2009-09-09 13:55:00,4.05,4.05,4.04,4.05,73700.0,2.4247,2.4247,2.4188,2.4247,73700.0
2009-09-09 14:00:00,4.05,4.05,4.04,4.05,126200.0,2.4247,2.4247,2.4188,2.4247,126200.0
2009-09-09 14:05:00,4.05,4.06,4.04,4.06,247200.0,2.4247,2.4307,2.4188,2.4307,247200.0
2009-09-09 14:10:00,4.06,4.06,4.05,4.05,110300.0,2.4307,2.4307,2.4247,2.4247,110300.0
2009-09-09 14:15:00,4.05,4.06,4.04,4.05,150100.0,2.4247,2.4307,2.4188,2.4247,150100.0
2009-09-09 14:20:00,4.05,4.05,4.04,4.05,134800.0,2.4247,2.4247,2.4188,2.4247,134800.0
2009-09-09 14:25:00,4.04,4.05,4.04,4.05,33200.0,2.4188,2.4247,2.4188,2.4247,33200.0
2009-09-09 14:30:00,4.04,4.05,4.04,4.05,79700.0,2.4188,2.4247,2.4188,2.4247,79700.0
2009-09-09 14:35:00,4.04,4.05,4.04,4.05,92000.0,2.4188,2.4247,2.4188,2.4247,92000.0
2009-09-09 14:40:00,4.05,4.05,4.04,4.04,44000.0,2.4247,2.4247,2.4188,2.4188,44000.0
2009-09-09 14:45:00,4.04,4.05,4.04,4.04,75900.0,2.4188,2.4247,2.4188,2.4188,75900.0
2009-09-09 14:50:00,4.04,4.05,4.03,4.04,132500.0,2.4188,2.4247,2.4128,2.4188,132500.0
2009-09-09 14:55:00,4.03,4.04,4.02,4.02,477700.0,2.4128,2.4188,2.4068,2.4068,477700.0
2009-09-09 15:00:00,4.03,4.03,4.02,4.03,40100.0,2.4128,2.4128,2.4068,2.4128,40100.0
2009-09-09 15:05:00,4.02,4.04,4.02,4.04,109300.0,2.4068,2.4188,2.4068,2.4188,109300.0
2009-09-09 15:10:00,4.04,4.05,4.03,4.05,78500.0,2.4188,2.4247,2.4128,2.4247,78500.0
2009-09-09 15:15:00,4.05,4.05,4.04,4.04,130300.0,2.4247,2.4247,2.4188,2.4188,130300.0
2009-09-09 15:20:00,4.04,4.05,4.04,4.05,46900.0,2.4188,2.4247,2.4188,2.4247,46900.0
2009-09-09 15:25:00,4.05,4.05,4.04,4.04,74900.0,2.4247,2.4247,2.4188,2.4188,74900.0
2009-09-09 15:30:00,4.05,4.05,4.04,4.04,126900.0,2.4247,2.4247,2.4188,2.4188,126900.0
2009-09-09 15:35:00,4.04,4.05,4.04,4.05,95200.0,2.4188,2.4247,2.4188,2.4247,95200.0
2009-09-09 15:40:00,4.05,4.05,4.04,4.04,226400.0,2.4247,2.4247,2.4188,2.4188,226400.0
2009-09-09 15:45:00,4.05,4.06,4.04,4.06,457800.0,2.4247,2.4307,2.4188,2.4307,457800.0
2009-09-09 15:50:00,4.06,4.06,4.05,4.05,309900.0,2.4307,2.4307,2.4247,2.4247,309900.0
2009-09-09 15:55:00,4.06,4.07,4.05,4.07,1080800.0,2.4307,2.4367,2.4247,2.4367,1080800.0
2009-09-10 09:30:00,4.07,4.08,4.04,4.06,291200.0,2.4367,2.4427,2.4188,2.4307,291200.0
2009-09-10 09:35:00,4.05,4.06,4.02,4.02,464800.0,2.4247,2.4307,2.4068,2.4068,464800.0
2009-09-10 09:40:00,4.02,4.04,4.01,4.01,170100.0,2.4068,2.4188,2.4008,2.4008,170100.0
2009-09-10 09:45:00,4.02,4.03,4.01,4.02,223000.0,2.4068,2.4128,2.4008,2.4068,223000.0
2009-09-10 09:50:00,4.03,4.03,4.02,4.03,82000.0,2.4128,2.4128,2.4068,2.4128,82000.0
2009-09-10 09:55:00,4.03,4.04,4.02,4.04,547700.0,2.4128,2.4188,2.4068,2.4188,547700.0
2009-09-10 10:00:00,4.03,4.04,4.02,4.03,242100.0,2.4128,2.4188,2.4068,2.4128,242100.0
2009-09-10 10:05:00,4.03,4.04,4.02,4.04,174700.0,2.4128,2.4188,2.4068,2.4188,174700.0
2009-09-10 10:10:00,4.04,4.05,4.03,4.05,268800.0,2.4188,2.4247,2.4128,2.4247,268800.0
2009-09-10 10:15:00,4.04,4.05,4.04,4.05,33000.0,2.4188,2.4247,2.4188,2.4247,33000.0
2009-09-10 10:20:00,4.04,4.05,4.03,4.04,221900.0,2.4188,2.4247,2.4128,2.4188,221900.0
2009-09-10 10:25:00,4.04,4.05,4.03,4.05,142000.0,2.4188,2.4247,2.4128,2.4247,142000.0
2009-09-10 10:30:00,4.05,4.05,4.04,4.04,56400.0,2.4247,2.4247,2.4188,2.4188,56400.0
2009-09-10 10:35:00,4.05,4.06,4.04,4.06,145100.0,2.4247,2.4307,2.4188,2.4307,145100.0
2009-09-10 10:40:00,4.06,4.06,4.05,4.05,57300.0,2.4307,2.4307,2.4247,2.4247,57300.0
2009-09-10 10:45:00,4.06,4.06,4.05,4.06,75300.0,2.4307,2.4307,2.4247,2.4307,75300.0
2009-09-10 10:50:00,4.06,4.06,4.05,4.06,257400.0,2.4307,2.4307,2.4247,2.4307,257400.0
2009-09-10 10:55:00,4.06,4.07,4.05,4.07,296300.0,2.4307,2.4367,2.4247,2.4367,296300.0
2009-09-10 11:00:00,4.07,4.07,4.06,4.07,276100.0,2.4367,2.4367,2.4307,2.4367,276100.0
2009-09-10 11:05:00,4.07,4.09,4.06,4.09,402500.0,2.4367,2.4487,2.4307,2.4487,402500.0
2009-09-10 11:10:00,4.09,4.09,4.07,4.09,504000.0,2.4487,2.4487,2.4367,2.4487,504000.0
2009-09-10 11:15:00,4.09,4.09,4.07,4.07,127200.0,2.4487,2.4487,2.4367,2.4367,127200.0
2009-09-10 11:20:00,4.07,4.08,4.07,4.08,25200.0,2.4367,2.4427,2.4367,2.4427,25200.0
2009-09-10 11:25:00,4.07,4.08,4.07,4.07,103800.0,2.4367,2.4427,2.4367,2.4367,103800.0
2009-09-10 11:30:00,4.07,4.08,4.05,4.07,1000900.0,2.4367,2.4427,2.4247,2.4367,1000900.0
2009-09-10 11:35:00,4.07,4.07,4.06,4.07,14900.0,2.4367,2.4367,2.4307,2.4367,14900.0
2009-09-10 11:40:00,4.07,4.08,4.04,4.05,392200.0,2.4367,2.4427,2.4188,2.4247,392200.0
2009-09-10 11:45:00,4.05,4.06,4.04,4.05,200800.0,2.4247,2.4307,2.4188,2.4247,200800.0
2009-09-10 11:50:00,4.06,4.06,4.05,4.05,124300.0,2.4307,2.4307,2.4247,2.4247,124300.0
2009-09-10 11:55:00,4.05,4.06,4.05,4.05,187300.0,2.4247,2.4307,2.4247,2.4247,187300.0
2009-09-10 12:00:00,4.05,4.07,4.05,4.07,197300.0,2.4247,2.4367,2.4247,2.4367,197300.0
2009-09-10 12:05:00,4.07,4.07,4.06,4.06,121100.0,2.4367,2.4367,2.4307,2.4307,121100.0
2009-09-10 12:10:00,4.07,4.07,4.06,4.07,100700.0,2.4367,2.4367,2.4307,2.4367,100700.0
2009-09-10 12:15:00,4.06,4.07,4.06,4.07,15600.0,2.4307,2.4367,2.4307,2.4367,15600.0
2009-09-10 12:20:00,4.07,4.07,4.06,4.06,127400.0,2.4367,2.4367,2.4307,2.4307,127400.0
2009-09-10 12:25:00,4.07,4.07,4.06,4.07,242700.0,2.4367,2.4367,2.4307,2.4367,242700.0
2009-09-10 12:30:00,4.07,4.07,4.06,4.07,96100.0,2.4367,2.4367,2.4307,2.4367,96100.0
2009-09-10 12:35:00,4.07,4.08,4.06,4.07,451700.0,2.4367,2.4427,2.4307,2.4367,451700.0
2009-09-10 12:40:00,4.08,4.08,4.05,4.06,333200.0,2.4427,2.4427,2.4247,2.4307,333200.0
2009-09-10 12:45:00,4.06,4.07,4.05,4.06,383500.0,2.4307,2.4367,2.4247,2.4307,383500.0
2009-09-10 12:50:00,4.06,4.06,4.05,4.06,38400.0,2.4307,2.4307,2.4247,2.4307,38400.0
2009-09-10 12:55:00,4.06,4.06,4.05,4.05,44400.0,2.4307,2.4307,2.4247,2.4247,44400.0
2009-09-10 13:00:00,4.05,4.06,4.05,4.06,23000.0,2.4247,2.4307,2.4247,2.4307,23000.0
2009-09-10 13:05:00,4.06,4.07,4.05,4.06,235200.0,2.4307,2.4367,2.4247,2.4307,235200.0
2009-09-10 13:10:00,4.06,4.06,4.05,4.05,49400.0,2.4307,2.4307,2.4247,2.4247,49400.0
2009-09-10 13:15:00,4.06,4.06,4.05,4.05,54500.0,2.4307,2.4307,2.4247,2.4247,54500.0
2009-09-10 13:20:00,4.05,4.06,4.05,4.06,70100.0,2.4247,2.4307,2.4247,2.4307,70100.0
2009-09-10 13:25:00,4.06,4.06,4.05,4.06,91100.0,2.4307,2.4307,2.4247,2.4307,91100.0
2009-09-10 13:30:00,4.06,4.06,4.05,4.06,84800.0,2.4307,2.4307,2.4247,2.4307,84800.0
2009-09-10 13:35:00,4.06,4.06,4.05,4.06,71100.0,2.4307,2.4307,2.4247,2.4307,71100.0
2009-09-10 13:40:00,4.06,4.07,4.05,4.07,554500.0,2.4307,2.4367,2.4247,2.4367,554500.0
2009-09-10 13:45:00,4.07,4.07,4.06,4.06,125000.0,2.4367,2.4367,2.4307,2.4307,125000.0
2009-09-10 13:50:00,4.07,4.08,4.06,4.07,200900.0,2.4367,2.4427,2.4307,2.4367,200900.0
2009-09-10 13:55:00,4.07,4.08,4.07,4.07,146400.0,2.4367,2.4427,2.4367,2.4367,146400.0
2009-09-10 14:00:00,4.07,4.08,4.07,4.07,334100.0,2.4367,2.4427,2.4367,2.4367,334100.0
2009-09-10 14:05:00,4.07,4.08,4.06,4.07,113200.0,2.4367,2.4427,2.4307,2.4367,113200.0
2009-09-10 14:10:00,4.07,4.07,4.05,4.06,214400.0,2.4367,2.4367,2.4247,2.4307,214400.0
2009-09-10 14:15:00,4.05,4.06,4.05,4.05,51900.0,2.4247,2.4307,2.4247,2.4247,51900.0
2009-09-10 14:20:00,4.05,4.06,4.05,4.05,65200.0,2.4247,2.4307,2.4247,2.4247,65200.0
2009-09-10 14:25:00,4.06,4.06,4.05,4.06,289000.0,2.4307,2.4307,2.4247,2.4307,289000.0
2009-09-10 14:30:00,4.06,4.06,4.05,4.05,99000.0,2.4307,2.4307,2.4247,2.4247,99000.0
2009-09-10 14:35:00,4.05,4.06,4.05,4.05,80500.0,2.4247,2.4307,2.4247,2.4247,80500.0
2009-09-10 14:40:00,4.06,4.07,4.05,4.07,333900.0,2.4307,2.4367,2.4247,2.4367,333900.0
2009-09-10 14:45:00,4.07,4.07,4.06,4.07,112000.0,2.4367,2.4367,2.4307,2.4367,112000.0
2009-09-10 14:50:00,4.07,4.07,4.06,4.06,161700.0,2.4367,2.4367,2.4307,2.4307,161700.0
2009-09-10 14:55:00,4.07,4.07,4.06,4.06,61200.0,2.4367,2.4367,2.4307,2.4307,61200.0
2009-09-10 15:00:00,4.07,4.07,4.06,4.06,85900.0,2.4367,2.4367,2.4307,2.4307,85900.0
2009-09-10 15:05:00,4.06,4.07,4.03,4.06,1190900.0,2.4307,2.4367,2.4128,2.4307,1190900.0
2009-09-10 15:10:00,4.06,4.06,4.05,4.06,444200.0,2.4307,2.4307,2.4247,2.4307,444200.0
2009-09-10 15:15:00,4.06,4.06,4.05,4.06,125900.0,2.4307,2.4307,2.4247,2.4307,125900.0
2009-09-10 15:20:00,4.05,4.06,4.05,4.05,247000.0,2.4247,2.4307,2.4247,2.4247,247000.0
2009-09-10 15:25:00,4.06,4.07,4.05,4.07,456900.0,2.4307,2.4367,2.4247,2.4367,456900.0
2009-09-10 15:30:00,4.07,4.08,4.06,4.08,164700.0,2.4367,2.4427,2.4307,2.4427,164700.0
2009-09-10 15:35:00,4.08,4.08,4.07,4.07,92900.0,2.4427,2.4427,2.4367,2.4367,92900.0
2009-09-10 15:40:00,4.07,4.08,4.07,4.08,223100.0,2.4367,2.4427,2.4367,2.4427,223100.0
2009-09-10 15:45:00,4.08,4.08,4.07,4.08,418500.0,2.4427,2.4427,2.4367,2.4427,418500.0
2009-09-10 15:50:00,4.08,4.1,4.07,4.09,809100.0,2.4427,2.4547,2.4367,2.4487,809100.0
2009-09-10 15:55:00,4.09,4.09,4.06,4.08,1172200.0,2.4487,2.4487,2.4307,2.4427,1172200.0
2009-09-11 09:30:00,4.11,4.11,4.08,4.08,598000.0,2.4607,2.4607,2.4427,2.4427,598000.0
2009-09-11 09:35:00,4.08,4.1,4.07,4.1,297800.0,2.4427,2.4547,2.4367,2.4547,297800.0
2009-09-11 09:40:00,4.09,4.1,4.07,4.08,232000.0,2.4487,2.4547,2.4367,2.4427,232000.0
2009-09-11 09:45:00,4.08,4.09,4.07,4.08,131700.0,2.4427,2.4487,2.4367,2.4427,131700.0
2009-09-11 09:50:00,4.09,4.09,4.06,4.07,205100.0,2.4487,2.4487,2.4307,2.4367,205100.0
2009-09-11 09:55:00,4.07,4.08,4.06,4.07,167300.0,2.4367,2.4427,2.4307,2.4367,167300.0
2009-09-11 10:00:00,4.07,4.07,4.05,4.06,362400.0,2.4367,2.4367,2.4247,2.4307,362400.0
2009-09-11 10:05:00,4.05,4.06,4.04,4.04,172200.0,2.4247,2.4307,2.4188,2.4188,172200.0
2009-09-11 10:10:00,4.05,4.05,4.04,4.05,110400.0,2.4247,2.4247,2.4188,2.4247,110400.0
2009-09-11 10:15:00,4.05,4.06,4.04,4.06,210100.0,2.4247,2.4307,2.4188,2.4307,210100.0
2009-09-11 10:20:00,4.06,4.06,4.05,4.06,149200.0,2.4307,2.4307,2.4247,2.4307,149200.0
2009-09-11 10:25:00,4.05,4.06,4.04,4.04,241900.0,2.4247,2.4307,2.4188,2.4188,241900.0
2009-09-11 10:30:00,4.05,4.08,4.04,4.08,370600.0,2.4247,2.4427,2.4188,2.4427,370600.0
2009-09-11 10:35:00,4.08,4.08,4.06,4.06,339700.0,2.4427,2.4427,2.4307,2.4307,339700.0
2009-09-11 10:40:00,4.06,4.07,4.04,4.04,310400.0,2.4307,2.4367,2.4188,2.4188,310400.0
2009-09-11 10:45:00,4.04,4.05,4.04,4.05,131400.0,2.4188,2.4247,2.4188,2.4247,131400.0
2009-09-11 10:50:00,4.05,4.05,4.04,4.05,62600.0,2.4247,2.4247,2.4188,2.4247,62600.0
2009-09-11 10:55:00,4.05,4.06,4.04,4.06,123600.0,2.4247,2.4307,2.4188,2.4307,123600.0
2009-09-11 11:00:00,4.05,4.06,4.05,4.06,83400.0,2.4247,2.4307,2.4247,2.4307,83400.0
2009-09-11 11:05:00,4.06,4.06,4.05,4.06,49900.0,2.4307,2.4307,2.4247,2.4307,49900.0
2009-09-11 11:10:00,4.05,4.06,4.05,4.05,52800.0,2.4247,2.4307,2.4247,2.4247,52800.0
2009-09-11 11:15:00,4.05,4.06,4.05,4.05,62400.0,2.4247,2.4307,2.4247,2.4247,62400.0
2009-09-11 11:20:00,4.05,4.06,4.05,4.06,37100.0,2.4247,2.4307,2.4247,2.4307,37100.0
2009-09-11 11:25:00,4.05,4.06,4.05,4.06,63800.0,2.4247,2.4307,2.4247,2.4307,63800.0
2009-09-11 11:30:00,4.05,4.06,4.05,4.05,402400.0,2.4247,2.4307,2.4247,2.4247,402400.0
2009-09-11 11:35:00,4.05,4.07,4.05,4.06,135800.0,2.4247,2.4367,2.4247,2.4307,135800.0
2009-09-11 11:40:00,4.07,4.07,4.06,4.06,96700.0,2.4367,2.4367,2.4307,2.4307,96700.0
2009-09-11 11:45:00,4.07,4.07,4.05,4.05,131300.0,2.4367,2.4367,2.4247,2.4247,131300.0
2009-09-11 11:50:00,4.05,4.06,4.05,4.05,12700.0,2.4247,2.4307,2.4247,2.4247,12700.0
2009-09-11 11:55:00,4.06,4.06,4.05,4.06,31900.0,2.4307,2.4307,2.4247,2.4307,31900.0
2009-09-11 12:00:00,4.06,4.06,4.05,4.06,178200.0,2.4307,2.4307,2.4247,2.4307,178200.0
2009-09-11 12:05:00,4.05,4.06,4.05,4.06,40600.0,2.4247,2.4307,2.4247,2.4307,40600.0
2009-09-11 12:10:00,4.06,4.06,4.05,4.05,27700.0,2.4307,2.4307,2.4247,2.4247,27700.0
2009-09-11 12:15:00,4.05,4.06,4.05,4.05,122600.0,2.4247,2.4307,2.4247,2.4247,122600.0
2009-09-11 12:20:00,4.05,4.06,4.04,4.05,830500.0,2.4247,2.4307,2.4188,2.4247,830500.0
2009-09-11 12:25:00,4.05,4.05,4.04,4.05,117100.0,2.4247,2.4247,2.4188,2.4247,117100.0
2009-09-11 12:30:00,4.04,4.06,4.04,4.04,2035900.0,2.4188,2.4307,2.4188,2.4188,2035900.0
2009-09-11 12:35:00,4.04,4.05,4.04,4.04,80900.0,2.4188,2.4247,2.4188,2.4188,80900.0
2009-09-11 12:40:00,4.04,4.05,4.04,4.05,63900.0,2.4188,2.4247,2.4188,2.4247,63900.0
2009-09-11 12:45:00,4.04,4.06,4.04,4.05,792100.0,2.4188,2.4307,2.4188,2.4247,792100.0
2009-09-11 12:50:00,4.05,4.06,4.05,4.05,143400.0,2.4247,2.4307,2.4247,2.4247,143400.0
2009-09-11 12:55:00,4.05,4.05,4.04,4.05,158500.0,2.4247,2.4247,2.4188,2.4247,158500.0
2009-09-11 13:00:00,4.05,4.05,4.04,4.05,96600.0,2.4247,2.4247,2.4188,2.4247,96600.0
2009-09-11 13:05:00,4.05,4.05,4.04,4.05,129500.0,2.4247,2.4247,2.4188,2.4247,129500.0
2009-09-11 13:10:00,4.05,4.05,4.04,4.05,55800.0,2.4247,2.4247,2.4188,2.4247,55800.0
2009-09-11 13:15:00,4.05,4.06,4.04,4.06,430100.0,2.4247,2.4307,2.4188,2.4307,430100.0
2009-09-11 13:20:00,4.05,4.06,4.05,4.05,146500.0,2.4247,2.4307,2.4247,2.4247,146500.0
2009-09-11 13:25:00,4.06,4.06,4.05,4.06,33400.0,2.4307,2.4307,2.4247,2.4307,33400.0
2009-09-11 13:30:00,4.06,4.06,4.05,4.05,24400.0,2.4307,2.4307,2.4247,2.4247,24400.0
2009-09-11 13:35:00,4.05,4.06,4.05,4.06,45100.0,2.4247,2.4307,2.4247,2.4307,45100.0
2009-09-11 13:40:00,4.06,4.06,4.05,4.05,52600.0,2.4307,2.4307,2.4247,2.4247,52600.0
2009-09-11 13:45:00,4.05,4.06,4.04,4.04,1606300.0,2.4247,2.4307,2.4188,2.4188,1606300.0
2009-09-11 13:50:00,4.04,4.05,4.04,4.04,11900.0,2.4188,2.4247,2.4188,2.4188,11900.0
2009-09-11 13:55:00,4.04,4.05,4.04,4.05,47000.0,2.4188,2.4247,2.4188,2.4247,47000.0
2009-09-11 14:00:00,4.04,4.06,4.04,4.05,236700.0,2.4188,2.4307,2.4188,2.4247,236700.0
2009-09-11 14:05:00,4.06,4.06,4.05,4.06,27200.0,2.4307,2.4307,2.4247,2.4307,27200.0
2009-09-11 14:10:00,4.05,4.06,4.05,4.06,46500.0,2.4247,2.4307,2.4247,2.4307,46500.0
2009-09-11 14:15:00,4.05,4.06,4.05,4.05,35300.0,2.4247,2.4307,2.4247,2.4247,35300.0
2009-09-11 14:20:00,4.06,4.06,4.05,4.06,3195000.0,2.4307,2.4307,2.4247,2.4307,3195000.0
2009-09-11 14:25:00,4.06,4.06,4.04,4.04,480300.0,2.4307,2.4307,2.4188,2.4188,480300.0
2009-09-11 14:30:00,4.04,4.05,4.03,4.03,304700.0,2.4188,2.4247,2.4128,2.4128,304700.0
2009-09-11 14:35:00,4.03,4.04,4.03,4.04,48100.0,2.4128,2.4188,2.4128,2.4188,48100.0
2009-09-11 14:40:00,4.03,4.04,4.03,4.04,64300.0,2.4128,2.4188,2.4128,2.4188,64300.0
2009-09-11 14:45:00,4.03,4.04,4.03,4.04,60900.0,2.4128,2.4188,2.4128,2.4188,60900.0
2009-09-11 14:50:00,4.03,4.08,4.03,4.08,1106100.0,2.4128,2.4427,2.4128,2.4427,1106100.0
2009-09-11 14:55:00,4.08,4.09,4.07,4.09,496100.0,2.4427,2.4487,2.4367,2.4487,496100.0
2009-09-11 15:00:00,4.08,4.13,4.08,4.12,734800.0,2.4427,2.4726,2.4427,2.4667,734800.0
2009-09-11 15:05:00,4.12,4.13,4.09,4.1,652100.0,2.4667,2.4726,2.4487,2.4547,652100.0
2009-09-11 15:10:00,4.1,4.1,4.08,4.09,321900.0,2.4547,2.4547,2.4427,2.4487,321900.0
2009-09-11 15:15:00,4.1,4.1,4.07,4.08,309400.0,2.4547,2.4547,2.4367,2.4427,309400.0
2009-09-11 15:20:00,4.09,4.09,4.07,4.09,565000.0,2.4487,2.4487,2.4367,2.4487,565000.0
2009-09-11 15:25:00,4.08,4.09,4.06,4.07,615000.0,2.4427,2.4487,2.4307,2.4367,615000.0
2009-09-11 15:30:00,4.07,4.08,4.05,4.05,291300.0,2.4367,2.4427,2.4247,2.4247,291300.0
2009-09-11 15:35:00,4.05,4.06,4.04,4.04,2711900.0,2.4247,2.4307,2.4188,2.4188,2711900.0
2009-09-11 15:40:00,4.05,4.06,4.04,4.04,1194600.0,2.4247,2.4307,2.4188,2.4188,1194600.0
2009-09-11 15:45:00,4.04,4.06,4.04,4.05,950400.0,2.4188,2.4307,2.4188,2.4247,950400.0
2009-09-11 15:50:00,4.05,4.06,4.04,4.05,438700.0,2.4247,2.4307,2.4188,2.4247,438700.0
2009-09-11 15:55:00,4.05,4.05,4.04,4.05,1347000.0,2.4247,2.4247,2.4188,2.4247,1347000.0
2009-09-14 09:30:00,4.0,4.02,4.0,4.01,298300.0,2.3948,2.4068,2.3948,2.4008,298300.0
2009-09-14 09:35:00,4.0,4.01,3.99,4.0,604100.0,2.3948,2.4008,2.3888,2.3948,604100.0
2009-09-14 09:40:00,4.0,4.0,3.99,4.0,219500.0,2.3948,2.3948,2.3888,2.3948,219500.0
2009-09-14 09:45:00,4.0,4.0,3.98,3.99,295300.0,2.3948,2.3948,2.3828,2.3888,295300.0
2009-09-14 09:50:00,3.98,3.99,3.96,3.98,338700.0,2.3828,2.3888,2.3709,2.3828,338700.0
2009-09-14 09:55:00,3.97,3.98,3.96,3.98,143600.0,2.3768,2.3828,2.3709,2.3828,143600.0
2009-09-14 10:00:00,3.97,3.98,3.97,3.97,67200.0,2.3768,2.3828,2.3768,2.3768,67200.0
2009-09-14 10:05:00,3.97,3.98,3.97,3.98,62300.0,2.3768,2.3828,2.3768,2.3828,62300.0
2009-09-14 10:10:00,3.97,3.98,3.97,3.98,157800.0,2.3768,2.3828,2.3768,2.3828,157800.0
2009-09-14 10:15:00,3.98,4.0,3.97,3.98,195900.0,2.3828,2.3948,2.3768,2.3828,195900.0
2009-09-14 10:20:00,3.99,3.99,3.97,3.98,185200.0,2.3888,2.3888,2.3768,2.3828,185200.0
2009-09-14 10:25:00,3.99,3.99,3.98,3.99,43500.0,2.3888,2.3888,2.3828,2.3888,43500.0
2009-09-14 10:30:00,3.98,3.99,3.98,3.99,36500.0,2.3828,2.3888,2.3828,2.3888,36500.0
2009-09-14 10:35:00,3.99,3.99,3.98,3.98,29400.0,2.3888,2.3888,2.3828,2.3828,29400.0
2009-09-14 10:40:00,3.99,3.99,3.98,3.99,63500.0,2.3888,2.3888,2.3828,2.3888,63500.0
2009-09-14 10:45:00,3.99,3.99,3.98,3.99,118600.0,2.3888,2.3888,2.3828,2.3888,118600.0
2009-09-14 10:50:00,3.99,4.01,3.98,4.0,372000.0,2.3888,2.4008,2.3828,2.3948,372000.0
2009-09-14 10:55:00,4.01,4.01,4.0,4.0,43100.0,2.4008,2.4008,2.3948,2.3948,43100.0
2009-09-14 11:00:00,4.01,4.01,4.0,4.0,84100.0,2.4008,2.4008,2.3948,2.3948,84100.0
2009-09-14 11:05:00,4.0,4.01,4.0,4.01,27700.0,2.3948,2.4008,2.3948,2.4008,27700.0
2009-09-14 11:10:00,4.01,4.01,4.0,4.01,44100.0,2.4008,2.4008,2.3948,2.4008,44100.0
2009-09-14 11:15:00,4.01,4.01,4.0,4.01,67500.0,2.4008,2.4008,2.3948,2.4008,67500.0
2009-09-14 11:20:00,4.0,4.01,4.0,4.0,25500.0,2.3948,2.4008,2.3948,2.3948,25500.0
2009-09-14 11:25:00,4.0,4.01,4.0,4.0,1625800.0,2.3948,2.4008,2.3948,2.3948,1625800.0
2009-09-14 11:30:00,4.0,4.03,3.99,4.03,880800.0,2.3948,2.4128,2.3888,2.4128,880800.0
2009-09-14 11:35:00,4.03,4.03,4.02,4.03,88300.0,2.4128,2.4128,2.4068,2.4128,88300.0
2009-09-14 11:40:00,4.02,4.03,4.02,4.03,108000.0,2.4068,2.4128,2.4068,2.4128,108000.0
2009-09-14 11:45:00,4.03,4.03,4.02,4.03,31900.0,2.4128,2.4128,2.4068,2.4128,31900.0
2009-09-14 11:50:00,4.02,4.03,4.02,4.02,42000.0,2.4068,2.4128,2.4068,2.4068,42000.0
2009-09-14 11:55:00,4.03,4.03,4.02,4.03,47200.0,2.4128,2.4128,2.4068,2.4128,47200.0
2009-09-14 12:00:00,4.03,4.03,4.02,4.03,38100.0,2.4128,2.4128,2.4068,2.4128,38100.0
2009-09-14 12:05:00,4.03,4.03,4.02,4.03,163000.0,2.4128,2.4128,2.4068,2.4128,163000.0
2009-09-14 12:10:00,4.03,4.03,4.02,4.03,92300.0,2.4128,2.4128,2.4068,2.4128,92300.0
2009-09-14 12:15:00,4.03,4.04,4.03,4.04,69200.0,2.4128,2.4188,2.4128,2.4188,69200.0
2009-09-14 12:20:00,4.03,4.05,4.03,4.05,93000.0,2.4128,2.4247,2.4128,2.4247,93000.0
2009-09-14 12:25:00,4.05,4.05,4.04,4.05,45600.0,2.4247,2.4247,2.4188,2.4247,45600.0
2009-09-14 12:30:00,4.05,4.05,4.04,4.05,73500.0,2.4247,2.4247,2.4188,2.4247,73500.0
2009-09-14 12:35:00,4.05,4.05,4.03,4.04,177500.0,2.4247,2.4247,2.4128,2.4188,177500.0
2009-09-14 12:40:00,4.04,4.04,4.03,4.04,111300.0,2.4188,2.4188,2.4128,2.4188,111300.0
2009-09-14 12:45:00,4.03,4.04,4.02,4.03,98400.0,2.4128,2.4188,2.4068,2.4128,98400.0
2009-09-14 12:50:00,4.03,4.03,4.02,4.03,109600.0,2.4128,2.4128,2.4068,2.4128,109600.0
2009-09-14 12:55:00,4.03,4.04,4.02,4.04,232400.0,2.4128,2.4188,2.4068,2.4188,232400.0
2009-09-14 13:00:00,4.04,4.04,4.03,4.04,49800.0,2.4188,2.4188,2.4128,2.4188,49800.0
2009-09-14 13:05:00,4.03,4.04,4.03,4.04,84900.0,2.4128,2.4188,2.4128,2.4188,84900.0
2009-09-14 13:10:00,4.03,4.04,4.03,4.04,40700.0,2.4128,2.4188,2.4128,2.4188,40700.0
2009-09-14 13:15:00,4.03,4.04,4.03,4.03,28700.0,2.4128,2.4188,2.4128,2.4128,28700.0
2009-09-14 13:20:00,4.04,4.04,4.03,4.04,19000.0,2.4188,2.4188,2.4128,2.4188,19000.0
2009-09-14 13:25:00,4.03,4.04,4.03,4.03,50300.0,2.4128,2.4188,2.4128,2.4128,50300.0
2009-09-14 13:30:00,4.04,4.04,4.03,4.03,91300.0,2.4188,2.4188,2.4128,2.4128,91300.0
2009-09-14 13:35:00,4.03,4.04,4.03,4.04,75300.0,2.4128,2.4188,2.4128,2.4188,75300.0
2009-09-14 13:40:00,4.03,4.04,4.03,4.03,41500.0,2.4128,2.4188,2.4128,2.4128,41500.0
2009-09-14 13:45:00,4.03,4.04,4.03,4.03,61300.0,2.4128,2.4188,2.4128,2.4128,61300.0
2009-09-14 13:50:00,4.03,4.04,4.01,4.02,369700.0,2.4128,2.4188,2.4008,2.4068,369700.0
2009-09-14 13:55:00,4.03,4.03,4.02,4.03,89800.0,2.4128,2.4128,2.4068,2.4128,89800.0
2009-09-14 14:00:00,4.04,4.04,4.02,4.03,247500.0,2.4188,2.4188,2.4068,2.4128,247500.0
2009-09-14 14:05:00,4.03,4.03,4.02,4.03,15000.0,2.4128,2.4128,2.4068,2.4128,15000.0
2009-09-14 14:10:00,4.03,4.03,4.02,4.03,23900.0,2.4128,2.4128,2.4068,2.4128,23900.0
2009-09-14 14:15:00,4.03,4.03,4.02,4.02,35100.0,2.4128,2.4128,2.4068,2.4068,35100.0
2009-09-14 14:20:00,4.03,4.03,4.02,4.03,23700.0,2.4128,2.4128,2.4068,2.4128,23700.0
2009-09-14 14:25:00,4.02,4.04,4.02,4.04,160100.0,2.4068,2.4188,2.4068,2.4188,160100.0
2009-09-14 14:30:00,4.04,4.04,4.03,4.04,22900.0,2.4188,2.4188,2.4128,2.4188,22900.0
2009-09-14 14:35:00,4.03,4.04,4.03,4.03,63800.0,2.4128,2.4188,2.4128,2.4128,63800.0
2009-09-14 14:40:00,4.04,4.04,4.03,4.04,65900.0,2.4188,2.4188,2.4128,2.4188,65900.0
2009-09-14 14:45:00,4.03,4.05,4.03,4.04,774100.0,2.4128,2.4247,2.4128,2.4188,774100.0
2009-09-14 14:50:00,4.04,4.05,4.02,4.04,220300.0,2.4188,2.4247,2.4068,2.4188,220300.0
2009-09-14 14:55:00,4.04,4.05,4.04,4.05,23000.0,2.4188,2.4247,2.4188,2.4247,23000.0
2009-09-14 15:00:00,4.05,4.06,4.04,4.05,211200.0,2.4247,2.4307,2.4188,2.4247,211200.0
2009-09-14 15:05:00,4.06,4.06,4.04,4.06,236200.0,2.4307,2.4307,2.4188,2.4307,236200.0
2009-09-14 15:10:00,4.06,4.07,4.05,4.07,294700.0,2.4307,2.4367,2.4247,2.4367,294700.0
2009-09-14 15:15:00,4.06,4.08,4.06,4.08,217700.0,2.4307,2.4427,2.4307,2.4427,217700.0
2009-09-14 15:20:00,4.08,4.09,4.05,4.05,954200.0,2.4427,2.4487,2.4247,2.4247,954200.0
2009-09-14 15:25:00,4.06,4.06,4.05,4.05,16800.0,2.4307,2.4307,2.4247,2.4247,16800.0
2009-09-14 15:30:00,4.06,4.06,4.05,4.05,84200.0,2.4307,2.4307,2.4247,2.4247,84200.0
2009-09-14 15:35:00,4.05,4.07,4.05,4.07,128000.0,2.4247,2.4367,2.4247,2.4367,128000.0
2009-09-14 15:40:00,4.07,4.08,4.06,4.07,269800.0,2.4367,2.4427,2.4307,2.4367,269800.0
2009-09-14 15:45:00,4.08,4.08,4.05,4.05,3071300.0,2.4427,2.4427,2.4247,2.4247,3071300.0
2009-09-14 15:50:00,4.06,4.07,4.05,4.05,414600.0,2.4307,2.4367,2.4247,2.4247,414600.0
2009-09-14 15:55:00,4.05,4.09,4.05,4.09,654500.0,2.4247,2.4487,2.4247,2.4487,654500.0
2009-09-15 09:30:00,4.07,4.1,4.07,4.1,308300.0,2.4367,2.4547,2.4367,2.4547,308300.0
2009-09-15 09:35:00,4.09,4.12,4.09,4.12,299000.0,2.4487,2.4667,2.4487,2.4667,299000.0
2009-09-15 09:40:00,4.11,4.12,4.1,4.1,334300.0,2.4607,2.4667,2.4547,2.4547,334300.0
2009-09-15 09:45:00,4.1,4.11,4.09,4.1,170000.0,2.4547,2.4607,2.4487,2.4547,170000.0
2009-09-15 09:50:00,4.1,4.1,4.07,4.08,2275800.0,2.4547,2.4547,2.4367,2.4427,2275800.0
2009-09-15 09:55:00,4.08,4.09,4.07,4.07,447500.0,2.4427,2.4487,2.4367,2.4367,447500.0
2009-09-15 10:00:00,4.07,4.07,4.05,4.06,211900.0,2.4367,2.4367,2.4247,2.4307,211900.0
2009-09-15 10:05:00,4.06,4.08,4.05,4.08,433000.0,2.4307,2.4427,2.4247,2.4427,433000.0
2009-09-15 10:10:00,4.08,4.08,4.06,4.06,118100.0,2.4427,2.4427,2.4307,2.4307,118100.0
2009-09-15 10:15:00,4.07,4.07,4.05,4.07,100700.0,2.4367,2.4367,2.4247,2.4367,100700.0
2009-09-15 10:20:00,4.07,4.08,4.06,4.07,96000.0,2.4367,2.4427,2.4307,2.4367,96000.0
2009-09-15 10:25:00,4.07,4.08,4.07,4.07,1457600.0,2.4367,2.4427,2.4367,2.4367,1457600.0
2009-09-15 10:30:00,4.08,4.08,4.07,4.08,32300.0,2.4427,2.4427,2.4367,2.4427,32300.0
2009-09-15 10:35:00,4.08,4.09,4.07,4.09,125900.0,2.4427,2.4487,2.4367,2.4487,125900.0
2009-09-15 10:40:00,4.09,4.09,4.08,4.09,103700.0,2.4487,2.4487,2.4427,2.4487,103700.0
2009-09-15 10:45:00,4.09,4.09,4.08,4.09,49600.0,2.4487,2.4487,2.4427,2.4487,49600.0
2009-09-15 10:50:00,4.08,4.09,4.08,4.09,118800.0,2.4427,2.4487,2.4427,2.4487,118800.0
2009-09-15 10:55:00,4.08,4.09,4.08,4.09,54100.0,2.4427,2.4487,2.4427,2.4487,54100.0
2009-09-15 11:00:00,4.08,4.09,4.07,4.08,171000.0,2.4427,2.4487,2.4367,2.4427,171000.0
2009-09-15 11:05:00,4.07,4.09,4.07,4.08,59100.0,2.4367,2.4487,2.4367,2.4427,59100.0
2009-09-15 11:10:00,4.09,4.09,4.08,4.08,54400.0,2.4487,2.4487,2.4427,2.4427,54400.0
2009-09-15 11:15:00,4.09,4.09,4.08,4.08,23500.0,2.4487,2.4487,2.4427,2.4427,23500.0
2009-09-15 11:20:00,4.09,4.09,4.08,4.08,76900.0,2.4487,2.4487,2.4427,2.4427,76900.0
2009-09-15 11:25:00,4.08,4.09,4.08,4.09,64000.0,2.4427,2.4487,2.4427,2.4487,64000.0
2009-09-15 11:30:00,4.09,4.09,4.08,4.09,17500.0,2.4487,2.4487,2.4427,2.4487,17500.0
2009-09-15 11:35:00,4.09,4.1,4.08,4.09,758800.0,2.4487,2.4547,2.4427,2.4487,758800.0
2009-09-15 11:40:00,4.1,4.1,4.09,4.09,15600.0,2.4547,2.4547,2.4487,2.4487,15600.0
2009-09-15 11:45:00,4.09,4.1,4.09,4.1,20200.0,2.4487,2.4547,2.4487,2.4547,20200.0
2009-09-15 11:50:00,4.1,4.1,4.09,4.09,123000.0,2.4547,2.4547,2.4487,2.4487,123000.0
2009-09-15 11:55:00,4.1,4.1,4.09,4.09,26400.0,2.4547,2.4547,2.4487,2.4487,26400.0
2009-09-15 12:00:00,4.09,4.11,4.09,4.11,244200.0,2.4487,2.4607,2.4487,2.4607,244200.0
2009-09-15 12:05:00,4.1,4.13,4.1,4.13,553800.0,2.4547,2.4726,2.4547,2.4726,553800.0
2009-09-15 12:10:00,4.13,4.16,4.12,4.15,594800.0,2.4726,2.4906,2.4667,2.4846,594800.0
2009-09-15 12:15:00,4.16,4.17,4.14,4.16,1295400.0,2.4906,2.4966,2.4786,2.4906,1295400.0
2009-09-15 12:20:00,4.16,4.21,4.16,4.21,866900.0,2.4906,2.5205,2.4906,2.5205,866900.0
2009-09-15 12:25:00,4.21,4.21,4.19,4.2,482000.0,2.5205,2.5205,2.5086,2.5145,482000.0
2009-09-15 12:30:00,4.2,4.22,4.19,4.22,517400.0,2.5145,2.5265,2.5086,2.5265,517400.0
2009-09-15 12:35:00,4.22,4.22,4.2,4.21,443200.0,2.5265,2.5265,2.5145,2.5205,443200.0
2009-09-15 12:40:00,4.21,4.23,4.21,4.23,206800.0,2.5205,2.5325,2.5205,2.5325,206800.0
2009-09-15 12:45:00,4.23,4.3,4.23,4.27,1641000.0,2.5325,2.5744,2.5325,2.5565,1641000.0
2009-09-15 12:50:00,4.28,4.33,4.28,4.31,826700.0,2.5624,2.5924,2.5624,2.5804,826700.0
2009-09-15 12:55:00,4.31,4.32,4.3,4.31,406600.0,2.5804,2.5864,2.5744,2.5804,406600.0
2009-09-15 13:00:00,4.31,4.34,4.3,4.33,850900.0,2.5804,2.5984,2.5744,2.5924,850900.0
2009-09-15 13:05:00,4.33,4.33,4.31,4.33,377600.0,2.5924,2.5924,2.5804,2.5924,377600.0
2009-09-15 13:10:00,4.33,4.34,4.31,4.31,531600.0,2.5924,2.5984,2.5804,2.5804,531600.0
2009-09-15 13:15:00,4.32,4.32,4.28,4.28,299100.0,2.5864,2.5864,2.5624,2.5624,299100.0
2009-09-15 13:20:00,4.27,4.29,4.27,4.28,572500.0,2.5565,2.5684,2.5565,2.5624,572500.0
2009-09-15 13:25:00,4.29,4.3,4.28,4.28,341400.0,2.5684,2.5744,2.5624,2.5624,341400.0
2009-09-15 13:30:00,4.28,4.29,4.27,4.27,181600.0,2.5624,2.5684,2.5565,2.5565,181600.0
2009-09-15 13:35:00,4.27,4.3,4.26,4.3,436200.0,2.5565,2.5744,2.5505,2.5744,436200.0
2009-09-15 13:40:00,4.3,4.3,4.28,4.29,210300.0,2.5744,2.5744,2.5624,2.5684,210300.0
2009-09-15 13:45:00,4.29,4.33,4.29,4.31,626900.0,2.5684,2.5924,2.5684,2.5804,626900.0
2009-09-15 13:50:00,4.31,4.33,4.3,4.33,626200.0,2.5804,2.5924,2.5744,2.5924,626200.0
2009-09-15 13:55:00,4.32,4.33,4.31,4.31,308500.0,2.5864,2.5924,2.5804,2.5804,308500.0
2009-09-15 14:00:00,4.32,4.33,4.31,4.33,210900.0,2.5864,2.5924,2.5804,2.5924,210900.0
2009-09-15 14:05:00,4.32,4.33,4.31,4.33,402500.0,2.5864,2.5924,2.5804,2.5924,402500.0
2009-09-15 14:10:00,4.32,4.41,4.32,4.41,2127200.0,2.5864,2.6403,2.5864,2.6403,2127200.0
2009-09-15 14:15:00,4.41,4.45,4.41,4.41,989800.0,2.6403,2.6642,2.6403,2.6403,989800.0
2009-09-15 14:20:00,4.41,4.44,4.41,4.42,687500.0,2.6403,2.6582,2.6403,2.6463,687500.0
2009-09-15 14:25:00,4.42,4.43,4.38,4.38,1003400.0,2.6463,2.6522,2.6223,2.6223,1003400.0
2009-09-15 14:30:00,4.38,4.39,4.33,4.36,1043100.0,2.6223,2.6283,2.5924,2.6103,1043100.0
2009-09-15 14:35:00,4.35,4.36,4.32,4.34,610200.0,2.6044,2.6103,2.5864,2.5984,610200.0
2009-09-15 14:40:00,4.33,4.36,4.33,4.35,297000.0,2.5924,2.6103,2.5924,2.6044,297000.0
2009-09-15 14:45:00,4.36,4.36,4.33,4.34,262500.0,2.6103,2.6103,2.5924,2.5984,262500.0
2009-09-15 14:50:00,4.35,4.36,4.34,4.35,230300.0,2.6044,2.6103,2.5984,2.6044,230300.0
2009-09-15 14:55:00,4.35,4.36,4.34,4.35,394800.0,2.6044,2.6103,2.5984,2.6044,394800.0
2009-09-15 15:00:00,4.35,4.35,4.34,4.35,223800.0,2.6044,2.6044,2.5984,2.6044,223800.0
2009-09-15 15:05:00,4.34,4.38,4.34,4.38,399400.0,2.5984,2.6223,2.5984,2.6223,399400.0
2009-09-15 15:10:00,4.38,4.39,4.37,4.39,372700.0,2.6223,2.6283,2.6163,2.6283,372700.0
2009-09-15 15:15:00,4.39,4.4,4.38,4.4,202600.0,2.6283,2.6343,2.6223,2.6343,202600.0
2009-09-15 15:20:00,4.4,4.43,4.4,4.43,854300.0,2.6343,2.6522,2.6343,2.6522,854300.0
2009-09-15 15:25:00,4.43,4.43,4.4,4.4,622300.0,2.6522,2.6522,2.6343,2.6343,622300.0
2009-09-15 15:30:00,4.4,4.41,4.39,4.41,623700.0,2.6343,2.6403,2.6283,2.6403,623700.0
2009-09-15 15:35:00,4.41,4.41,4.4,4.41,413800.0,2.6403,2.6403,2.6343,2.6403,413800.0
2009-09-15 15:40:00,4.4,4.41,4.36,4.38,1125600.0,2.6343,2.6403,2.6103,2.6223,1125600.0
2009-09-15 15:45:00,4.38,4.4,4.37,4.39,757500.0,2.6223,2.6343,2.6163,2.6283,757500.0
2009-09-15 15:50:00,4.39,4.4,4.38,4.39,987200.0,2.6283,2.6343,2.6223,2.6283,987200.0
2009-09-15 15:55:00,4.39,4.39,4.35,4.35,1570400.0,2.6283,2.6283,2.6044,2.6044,1570400.0
2009-09-16 09:30:00,4.37,4.41,4.36,4.41,744500.0,2.6163,2.6403,2.6103,2.6403,744500.0
2009-09-16 09:35:00,4.41,4.41,4.36,4.36,694100.0,2.6403,2.6403,2.6103,2.6103,694100.0
2009-09-16 09:40:00,4.36,4.37,4.35,4.35,301500.0,2.6103,2.6163,2.6044,2.6044,301500.0
2009-09-16 09:45:00,4.35,4.36,4.33,4.33,215100.0,2.6044,2.6103,2.5924,2.5924,215100.0
2009-09-16 09:50:00,4.33,4.34,4.32,4.32,693100.0,2.5924,2.5984,2.5864,2.5864,693100.0
2009-09-16 09:55:00,4.32,4.35,4.32,4.34,337400.0,2.5864,2.6044,2.5864,2.5984,337400.0
2009-09-16 10:00:00,4.35,4.35,4.33,4.35,307800.0,2.6044,2.6044,2.5924,2.6044,307800.0
2009-09-16 10:05:00,4.35,4.4,4.34,4.4,468400.0,2.6044,2.6343,2.5984,2.6343,468400.0
2009-09-16 10:10:00,4.4,4.42,4.39,4.42,389500.0,2.6343,2.6463,2.6283,2.6463,389500.0
2009-09-16 10:15:00,4.42,4.48,4.42,4.46,1366500.0,2.6463,2.6822,2.6463,2.6702,1366500.0
2009-09-16 10:20:00,4.47,4.47,4.36,4.39,1502600.0,2.6762,2.6762,2.6103,2.6283,1502600.0
2009-09-16 10:25:00,4.39,4.41,4.37,4.41,416000.0,2.6283,2.6403,2.6163,2.6403,416000.0
2009-09-16 10:30:00,4.41,4.42,4.4,4.41,314200.0,2.6403,2.6463,2.6343,2.6403,314200.0
2009-09-16 10:35:00,4.41,4.42,4.39,4.4,323200.0,2.6403,2.6463,2.6283,2.6343,323200.0
2009-09-16 10:40:00,4.4,4.43,4.4,4.43,305200.0,2.6343,2.6522,2.6343,2.6522,305200.0
2009-09-16 10:45:00,4.43,4.43,4.4,4.4,264300.0,2.6522,2.6522,2.6343,2.6343,264300.0
2009-09-16 10:50:00,4.4,4.46,4.4,4.45,547400.0,2.6343,2.6702,2.6343,2.6642,547400.0
2009-09-16 10:55:00,4.46,4.52,4.46,4.5,1198400.0,2.6702,2.7061,2.6702,2.6942,1198400.0
2009-09-16 11:00:00,4.5,4.52,4.49,4.52,189100.0,2.6942,2.7061,2.6882,2.7061,189100.0
2009-09-16 11:05:00,4.52,4.53,4.46,4.46,425300.0,2.7061,2.7121,2.6702,2.6702,425300.0
2009-09-16 11:10:00,4.46,4.5,4.45,4.48,6801900.0,2.6702,2.6942,2.6642,2.6822,6801900.0
2009-09-16 11:15:00,4.49,4.5,4.45,4.49,539000.0,2.6882,2.6942,2.6642,2.6882,539000.0
2009-09-16 11:20:00,4.49,4.54,4.49,4.54,623300.0,2.6882,2.7181,2.6882,2.7181,623300.0
2009-09-16 11:25:00,4.55,4.56,4.53,4.56,1071700.0,2.7241,2.7301,2.7121,2.7301,1071700.0
2009-09-16 11:30:00,4.55,4.57,4.52,4.55,604800.0,2.7241,2.7361,2.7061,2.7241,604800.0
2009-09-16 11:35:00,4.55,4.58,4.53,4.58,604000.0,2.7241,2.7421,2.7121,2.7421,604000.0
2009-09-16 11:40:00,4.58,4.62,4.55,4.61,1016700.0,2.7421,2.766,2.7241,2.76,1016700.0
2009-09-16 11:45:00,4.61,4.64,4.61,4.62,870200.0,2.76,2.778,2.76,2.766,870200.0
2009-09-16 11:50:00,4.63,4.63,4.58,4.59,345200.0,2.772,2.772,2.7421,2.748,345200.0
2009-09-16 11:55:00,4.58,4.61,4.58,4.61,199800.0,2.7421,2.76,2.7421,2.76,199800.0
2009-09-16 12:00:00,4.6,4.68,4.6,4.67,872200.0,2.754,2.8019,2.754,2.7959,872200.0
2009-09-16 12:05:00,4.67,4.7,4.64,4.67,1063400.0,2.7959,2.8139,2.778,2.7959,1063400.0
2009-09-16 12:10:00,4.66,4.69,4.65,4.67,433600.0,2.7899,2.8079,2.784,2.7959,433600.0
2009-09-16 12:15:00,4.67,4.7,4.67,4.68,320000.0,2.7959,2.8139,2.7959,2.8019,320000.0
2009-09-16 12:20:00,4.67,4.71,4.66,4.7,645500.0,2.7959,2.8199,2.7899,2.8139,645500.0
2009-09-16 12:25:00,4.71,4.73,4.69,4.73,993200.0,2.8199,2.8319,2.8079,2.8319,993200.0
2009-09-16 12:30:00,4.73,4.73,4.7,4.7,462700.0,2.8319,2.8319,2.8139,2.8139,462700.0
2009-09-16 12:35:00,4.71,4.74,4.7,4.72,942400.0,2.8199,2.8378,2.8139,2.8259,942400.0
2009-09-16 12:40:00,4.72,4.74,4.72,4.72,162700.0,2.8259,2.8378,2.8259,2.8259,162700.0
2009-09-16 12:45:00,4.73,4.77,4.7,4.76,1202900.0,2.8319,2.8558,2.8139,2.8498,1202900.0
2009-09-16 12:50:00,4.77,4.77,4.67,4.7,818500.0,2.8558,2.8558,2.7959,2.8139,818500.0
2009-09-16 12:55:00,4.7,4.71,4.65,4.68,624300.0,2.8139,2.8199,2.784,2.8019,624300.0
2009-09-16 13:00:00,4.67,4.69,4.66,4.69,501400.0,2.7959,2.8079,2.7899,2.8079,501400.0
2009-09-16 13:05:00,4.69,4.69,4.63,4.65,589700.0,2.8079,2.8079,2.772,2.784,589700.0
2009-09-16 13:10:00,4.66,4.66,4.63,4.66,414500.0,2.7899,2.7899,2.772,2.7899,414500.0
2009-09-16 13:15:00,4.65,4.68,4.65,4.68,276500.0,2.784,2.8019,2.784,2.8019,276500.0
2009-09-16 13:20:00,4.68,4.69,4.65,4.66,217200.0,2.8019,2.8079,2.784,2.7899,217200.0
2009-09-16 13:25:00,4.66,4.66,4.65,4.66,107000.0,2.7899,2.7899,2.784,2.7899,107000.0
2009-09-16 13:30:00,4.65,4.67,4.63,4.67,389000.0,2.784,2.7959,2.772,2.7959,389000.0
2009-09-16 13:35:00,4.66,4.67,4.63,4.66,859600.0,2.7899,2.7959,2.772,2.7899,859600.0
2009-09-16 13:40:00,4.66,4.69,4.66,4.68,275400.0,2.7899,2.8079,2.7899,2.8019,275400.0
2009-09-16 13:45:00,4.68,4.68,4.66,4.66,202200.0,2.8019,2.8019,2.7899,2.7899,202200.0
2009-09-16 13:50:00,4.66,4.7,4.65,4.69,604400.0,2.7899,2.8139,2.784,2.8079,604400.0
2009-09-16 13:55:00,4.69,4.69,4.68,4.69,288700.0,2.8079,2.8079,2.8019,2.8079,288700.0
2009-09-16 14:00:00,4.68,4.7,4.68,4.7,347200.0,2.8019,2.8139,2.8019,2.8139,347200.0
2009-09-16 14:05:00,4.69,4.7,4.68,4.68,390900.0,2.8079,2.8139,2.8019,2.8019,390900.0
2009-09-16 14:10:00,4.68,4.69,4.68,4.69,232200.0,2.8019,2.8079,2.8019,2.8079,232200.0
2009-09-16 14:15:00,4.68,4.69,4.64,4.66,748100.0,2.8019,2.8079,2.778,2.7899,748100.0
2009-09-16 14:20:00,4.65,4.66,4.63,4.63,230600.0,2.784,2.7899,2.772,2.772,230600.0
2009-09-16 14:25:00,4.63,4.64,4.58,4.59,678100.0,2.772,2.778,2.7421,2.748,678100.0
2009-09-16 14:30:00,4.59,4.61,4.58,4.59,608500.0,2.748,2.76,2.7421,2.748,608500.0
2009-09-16 14:35:00,4.6,4.61,4.57,4.6,691000.0,2.754,2.76,2.7361,2.754,691000.0
2009-09-16 14:40:00,4.6,4.67,4.59,4.64,687000.0,2.754,2.7959,2.748,2.778,687000.0
2009-09-16 14:45:00,4.64,4.65,4.61,4.63,472000.0,2.778,2.784,2.76,2.772,472000.0
2009-09-16 14:50:00,4.63,4.65,4.58,4.59,562400.0,2.772,2.784,2.7421,2.748,562400.0
2009-09-16 14:55:00,4.6,4.6,4.56,4.56,334900.0,2.754,2.754,2.7301,2.7301,334900.0
2009-09-16 15:00:00,4.57,4.57,4.53,4.53,600300.0,2.7361,2.7361,2.7121,2.7121,600300.0
2009-09-16 15:05:00,4.54,4.54,4.5,4.53,584900.0,2.7181,2.7181,2.6942,2.7121,584900.0
2009-09-16 15:10:00,4.53,4.55,4.52,4.53,322000.0,2.7121,2.7241,2.7061,2.7121,322000.0
2009-09-16 15:15:00,4.53,4.53,4.52,4.52,244400.0,2.7121,2.7121,2.7061,2.7061,244400.0
2009-09-16 15:20:00,4.53,4.54,4.5,4.54,412500.0,2.7121,2.7181,2.6942,2.7181,412500.0
2009-09-16 15:25:00,4.54,4.54,4.51,4.52,333100.0,2.7181,2.7181,2.7001,2.7061,333100.0
2009-09-16 15:30:00,4.52,4.53,4.51,4.52,223400.0,2.7061,2.7121,2.7001,2.7061,223400.0
2009-09-16 15:35:00,4.53,4.56,4.52,4.54,466200.0,2.7121,2.7301,2.7061,2.7181,466200.0
2009-09-16 15:40:00,4.54,4.55,4.5,4.51,595700.0,2.7181,2.7241,2.6942,2.7001,595700.0
2009-09-16 15:45:00,4.51,4.53,4.5,4.51,477100.0,2.7001,2.7121,2.6942,2.7001,477100.0
2009-09-16 15:50:00,4.51,4.54,4.51,4.53,563300.0,2.7001,2.7181,2.7001,2.7121,563300.0
2009-09-16 15:55:00,4.52,4.54,4.5,4.54,1422100.0,2.7061,2.7181,2.6942,2.7181,1422100.0
2009-09-17 09:30:00,4.53,4.56,4.5,4.56,357500.0,2.7121,2.7301,2.6942,2.7301,357500.0
2009-09-17 09:35:00,4.55,4.63,4.55,4.62,649400.0,2.7241,2.772,2.7241,2.766,649400.0
2009-09-17 09:40:00,4.62,4.63,4.56,4.57,539000.0,2.766,2.772,2.7301,2.7361,539000.0
2009-09-17 09:45:00,4.57,4.59,4.56,4.56,392500.0,2.7361,2.748,2.7301,2.7301,392500.0
2009-09-17 09:50:00,4.56,4.57,4.53,4.57,607200.0,2.7301,2.7361,2.7121,2.7361,607200.0
2009-09-17 09:55:00,4.57,4.6,4.56,4.59,603300.0,2.7361,2.754,2.7301,2.748,603300.0
2009-09-17 10:00:00,4.59,4.62,4.55,4.55,552400.0,2.748,2.766,2.7241,2.7241,552400.0
2009-09-17 10:05:00,4.56,4.62,4.54,4.62,545000.0,2.7301,2.766,2.7181,2.766,545000.0
2009-09-17 10:10:00,4.62,4.67,4.6,4.66,994500.0,2.766,2.7959,2.754,2.7899,994500.0
2009-09-17 10:15:00,4.66,4.68,4.64,4.67,666300.0,2.7899,2.8019,2.778,2.7959,666300.0
2009-09-17 10:20:00,4.67,4.73,4.67,4.73,1365700.0,2.7959,2.8319,2.7959,2.8319,1365700.0
2009-09-17 10:25:00,4.72,4.73,4.68,4.69,942200.0,2.8259,2.8319,2.8019,2.8079,942200.0
2009-09-17 10:30:00,4.7,4.73,4.67,4.7,747200.0,2.8139,2.8319,2.7959,2.8139,747200.0
2009-09-17 10:35:00,4.69,4.7,4.67,4.7,696800.0,2.8079,2.8139,2.7959,2.8139,696800.0
2009-09-17 10:40:00,4.7,4.7,4.69,4.69,299300.0,2.8139,2.8139,2.8079,2.8079,299300.0
2009-09-17 10:45:00,4.69,4.72,4.69,4.72,456200.0,2.8079,2.8259,2.8079,2.8259,456200.0
2009-09-17 10:50:00,4.72,4.74,4.7,4.72,572900.0,2.8259,2.8378,2.8139,2.8259,572900.0
2009-09-17 10:55:00,4.72,4.73,4.71,4.73,225900.0,2.8259,2.8319,2.8199,2.8319,225900.0
2009-09-17 11:00:00,4.73,4.73,4.7,4.71,494600.0,2.8319,2.8319,2.8139,2.8199,494600.0
2009-09-17 11:05:00,4.72,4.72,4.69,4.71,436100.0,2.8259,2.8259,2.8079,2.8199,436100.0
2009-09-17 11:10:00,4.7,4.71,4.7,4.7,84400.0,2.8139,2.8199,2.8139,2.8139,84400.0
2009-09-17 11:15:00,4.71,4.71,4.7,4.71,140000.0,2.8199,2.8199,2.8139,2.8199,140000.0
2009-09-17 11:20:00,4.71,4.71,4.68,4.69,264700.0,2.8199,2.8199,2.8019,2.8079,264700.0
2009-09-17 11:25:00,4.7,4.71,4.69,4.71,318700.0,2.8139,2.8199,2.8079,2.8199,318700.0
2009-09-17 11:30:00,4.71,4.72,4.7,4.72,288800.0,2.8199,2.8259,2.8139,2.8259,288800.0
2009-09-17 11:35:00,4.72,4.73,4.7,4.72,402400.0,2.8259,2.8319,2.8139,2.8259,402400.0
2009-09-17 11:40:00,4.72,4.74,4.72,4.74,204000.0,2.8259,2.8378,2.8259,2.8378,204000.0
2009-09-17 11:45:00,4.74,4.74,4.69,4.71,520900.0,2.8378,2.8378,2.8079,2.8199,520900.0
2009-09-17 11:50:00,4.7,4.71,4.64,4.66,508100.0,2.8139,2.8199,2.778,2.7899,508100.0
2009-09-17 11:55:00,4.66,4.66,4.62,4.63,303900.0,2.7899,2.7899,2.766,2.772,303900.0
2009-09-17 12:00:00,4.62,4.66,4.61,4.64,1077200.0,2.766,2.7899,2.76,2.778,1077200.0
2009-09-17 12:05:00,4.65,4.66,4.62,4.64,388100.0,2.784,2.7899,2.766,2.778,388100.0
2009-09-17 12:10:00,4.64,4.64,4.57,4.58,598500.0,2.778,2.778,2.7361,2.7421,598500.0
2009-09-17 12:15:00,4.59,4.61,4.58,4.6,499500.0,2.748,2.76,2.7421,2.754,499500.0
2009-09-17 12:20:00,4.59,4.6,4.57,4.58,366100.0,2.748,2.754,2.7361,2.7421,366100.0
2009-09-17 12:25:00,4.59,4.6,4.57,4.6,372700.0,2.748,2.754,2.7361,2.754,372700.0
2009-09-17 12:30:00,4.59,4.6,4.59,4.59,166000.0,2.748,2.754,2.748,2.748,166000.0
2009-09-17 12:35:00,4.59,4.59,4.58,4.59,92500.0,2.748,2.748,2.7421,2.748,92500.0
2009-09-17 12:40:00,4.59,4.59,4.53,4.56,592200.0,2.748,2.748,2.7121,2.7301,592200.0
2009-09-17 12:45:00,4.56,4.56,4.5,4.54,626600.0,2.7301,2.7301,2.6942,2.7181,626600.0
2009-09-17 12:50:00,4.55,4.57,4.53,4.53,816800.0,2.7241,2.7361,2.7121,2.7121,816800.0
2009-09-17 12:55:00,4.54,4.56,4.5,4.5,388900.0,2.7181,2.7301,2.6942,2.6942,388900.0
2009-09-17 13:00:00,4.5,4.53,4.48,4.52,383500.0,2.6942,2.7121,2.6822,2.7061,383500.0
2009-09-17 13:05:00,4.53,4.53,4.49,4.53,514800.0,2.7121,2.7121,2.6882,2.7121,514800.0
2009-09-17 13:10:00,4.53,4.55,4.53,4.54,426800.0,2.7121,2.7241,2.7121,2.7181,426800.0
2009-09-17 13:15:00,4.55,4.55,4.51,4.51,267600.0,2.7241,2.7241,2.7001,2.7001,267600.0
2009-09-17 13:20:00,4.51,4.54,4.5,4.53,314600.0,2.7001,2.7181,2.6942,2.7121,314600.0
2009-09-17 13:25:00,4.53,4.54,4.51,4.54,276200.0,2.7121,2.7181,2.7001,2.7181,276200.0
2009-09-17 13:30:00,4.54,4.58,4.53,4.57,341200.0,2.7181,2.7421,2.7121,2.7361,341200.0
2009-09-17 13:35:00,4.56,4.57,4.54,4.56,157000.0,2.7301,2.7361,2.7181,2.7301,157000.0
2009-09-17 13:40:00,4.56,4.58,4.55,4.57,206900.0,2.7301,2.7421,2.7241,2.7361,206900.0
2009-09-17 13:45:00,4.58,4.58,4.57,4.58,158900.0,2.7421,2.7421,2.7361,2.7421,158900.0
2009-09-17 13:50:00,4.58,4.6,4.57,4.59,275600.0,2.7421,2.754,2.7361,2.748,275600.0
2009-09-17 13:55:00,4.59,4.6,4.56,4.58,374800.0,2.748,2.754,2.7301,2.7421,374800.0
2009-09-17 14:00:00,4.58,4.61,4.58,4.59,349200.0,2.7421,2.76,2.7421,2.748,349200.0
2009-09-17 14:05:00,4.59,4.6,4.58,4.6,148600.0,2.748,2.754,2.7421,2.754,148600.0
2009-09-17 14:10:00,4.6,4.6,4.58,4.59,151800.0,2.754,2.754,2.7421,2.748,151800.0
2009-09-17 14:15:00,4.59,4.61,4.57,4.57,334000.0,2.748,2.76,2.7361,2.7361,334000.0
2009-09-17 14:20:00,4.57,4.58,4.55,4.56,239200.0,2.7361,2.7421,2.7241,2.7301,239200.0
2009-09-17 14:25:00,4.56,4.58,4.54,4.56,503500.0,2.7301,2.7421,2.7181,2.7301,503500.0
2009-09-17 14:30:00,4.55,4.58,4.54,4.56,461200.0,2.7241,2.7421,2.7181,2.7301,461200.0
2009-09-17 14:35:00,4.56,4.57,4.55,4.55,225800.0,2.7301,2.7361,2.7241,2.7241,225800.0
2009-09-17 14:40:00,4.56,4.58,4.54,4.58,521700.0,2.7301,2.7421,2.7181,2.7421,521700.0
2009-09-17 14:45:00,4.57,4.6,4.56,4.6,501500.0,2.7361,2.754,2.7301,2.754,501500.0
2009-09-17 14:50:00,4.6,4.61,4.59,4.6,279200.0,2.754,2.76,2.748,2.754,279200.0
2009-09-17 14:55:00,4.6,4.63,4.58,4.62,433700.0,2.754,2.772,2.7421,2.766,433700.0
2009-09-17 15:00:00,4.63,4.63,4.6,4.62,267000.0,2.772,2.772,2.754,2.766,267000.0
2009-09-17 15:05:00,4.62,4.63,4.62,4.63,374700.0,2.766,2.772,2.766,2.772,374700.0
2009-09-17 15:10:00,4.63,4.63,4.6,4.6,295800.0,2.772,2.772,2.754,2.754,295800.0
2009-09-17 15:15:00,4.6,4.61,4.59,4.6,102200.0,2.754,2.76,2.748,2.754,102200.0
2009-09-17 15:20:00,4.59,4.62,4.58,4.59,313500.0,2.748,2.766,2.7421,2.748,313500.0
2009-09-17 15:25:00,4.6,4.6,4.59,4.6,67200.0,2.754,2.754,2.748,2.754,67200.0
2009-09-17 15:30:00,4.59,4.6,4.58,4.59,118300.0,2.748,2.754,2.7421,2.748,118300.0
2009-09-17 15:35:00,4.58,4.6,4.58,4.59,161400.0,2.7421,2.754,2.7421,2.748,161400.0
2009-09-17 15:40:00,4.6,4.6,4.58,4.59,304900.0,2.754,2.754,2.7421,2.748,304900.0
2009-09-17 15:45:00,4.6,4.6,4.58,4.58,393400.0,2.754,2.754,2.7421,2.7421,393400.0
2009-09-17 15:50:00,4.58,4.59,4.51,4.52,1526400.0,2.7421,2.748,2.7001,2.7061,1526400.0
2009-09-17 15:55:00,4.52,4.54,4.52,4.53,1042100.0,2.7061,2.7181,2.7061,2.7121,1042100.0
2009-09-18 09:30:00,4.33,4.39,4.27,4.38,8236900.0,2.5924,2.6283,2.5565,2.6223,8236900.0
2009-09-18 09:35:00,4.38,4.39,4.28,4.31,6520500.0,2.6223,2.6283,2.5624,2.5804,6520500.0
2009-09-18 09:40:00,4.31,4.34,4.3,4.32,3020000.0,2.5804,2.5984,2.5744,2.5864,3020000.0
2009-09-18 09:45:00,4.32,4.33,4.3,4.31,1650400.0,2.5864,2.5924,2.5744,2.5804,1650400.0
2009-09-18 09:50:00,4.31,4.32,4.25,4.27,2423800.0,2.5804,2.5864,2.5445,2.5565,2423800.0
2009-09-18 09:55:00,4.27,4.27,4.24,4.24,2381700.0,2.5565,2.5565,2.5385,2.5385,2381700.0
2009-09-18 10:00:00,4.24,4.26,4.24,4.25,1987400.0,2.5385,2.5505,2.5385,2.5445,1987400.0
2009-09-18 10:05:00,4.25,4.25,4.21,4.23,2449500.0,2.5445,2.5445,2.5205,2.5325,2449500.0
2009-09-18 10:10:00,4.22,4.24,4.2,4.22,2368900.0,2.5265,2.5385,2.5145,2.5265,2368900.0
2009-09-18 10:15:00,4.22,4.24,4.21,4.23,995900.0,2.5265,2.5385,2.5205,2.5325,995900.0
2009-09-18 10:20:00,4.23,4.31,4.22,4.27,3334200.0,2.5325,2.5804,2.5265,2.5565,3334200.0
2009-09-18 10:25:00,4.27,4.29,4.27,4.29,380300.0,2.5565,2.5684,2.5565,2.5684,380300.0
2009-09-18 10:30:00,4.28,4.34,4.28,4.33,2655900.0,2.5624,2.5984,2.5624,2.5924,2655900.0
2009-09-18 10:35:00,4.34,4.34,4.3,4.33,967500.0,2.5984,2.5984,2.5744,2.5924,967500.0
2009-09-18 10:40:00,4.33,4.33,4.29,4.31,1662900.0,2.5924,2.5924,2.5684,2.5804,1662900.0
2009-09-18 10:45:00,4.3,4.32,4.29,4.3,683000.0,2.5744,2.5864,2.5684,2.5744,683000.0
2009-09-18 10:50:00,4.29,4.3,4.27,4.27,428300.0,2.5684,2.5744,2.5565,2.5565,428300.0
2009-09-18 10:55:00,4.27,4.33,4.27,4.32,1018600.0,2.5565,2.5924,2.5565,2.5864,1018600.0
2009-09-18 11:00:00,4.32,4.33,4.31,4.31,304700.0,2.5864,2.5924,2.5804,2.5804,304700.0
2009-09-18 11:05:00,4.31,4.32,4.3,4.31,405300.0,2.5804,2.5864,2.5744,2.5804,405300.0
2009-09-18 11:10:00,4.3,4.35,4.3,4.31,1210800.0,2.5744,2.6044,2.5744,2.5804,1210800.0
2009-09-18 11:15:00,4.31,4.32,4.31,4.31,207500.0,2.5804,2.5864,2.5804,2.5804,207500.0
2009-09-18 11:20:00,4.32,4.32,4.31,4.31,427300.0,2.5864,2.5864,2.5804,2.5804,427300.0
2009-09-18 11:25:00,4.32,4.32,4.31,4.32,323100.0,2.5864,2.5864,2.5804,2.5864,323100.0
2009-09-18 11:30:00,4.32,4.34,4.31,4.34,685400.0,2.5864,2.5984,2.5804,2.5984,685400.0
2009-09-18 11:35:00,4.33,4.35,4.33,4.34,794300.0,2.5924,2.6044,2.5924,2.5984,794300.0
2009-09-18 11:40:00,4.35,4.35,4.34,4.34,218600.0,2.6044,2.6044,2.5984,2.5984,218600.0
2009-09-18 11:45:00,4.34,4.35,4.34,4.35,163500.0,2.5984,2.6044,2.5984,2.6044,163500.0
2009-09-18 11:50:00,4.35,4.38,4.34,4.38,1638100.0,2.6044,2.6223,2.5984,2.6223,1638100.0
2009-09-18 11:55:00,4.38,4.38,4.35,4.36,747900.0,2.6223,2.6223,2.6044,2.6103,747900.0
2009-09-18 12:00:00,4.35,4.36,4.34,4.35,270600.0,2.6044,2.6103,2.5984,2.6044,270600.0
2009-09-18 12:05:00,4.34,4.38,4.34,4.37,683300.0,2.5984,2.6223,2.5984,2.6163,683300.0
2009-09-18 12:10:00,4.37,4.38,4.34,4.34,688100.0,2.6163,2.6223,2.5984,2.5984,688100.0
2009-09-18 12:15:00,4.34,4.36,4.33,4.33,836800.0,2.5984,2.6103,2.5924,2.5924,836800.0
2009-09-18 12:20:00,4.33,4.35,4.33,4.34,438400.0,2.5924,2.6044,2.5924,2.5984,438400.0
2009-09-18 12:25:00,4.35,4.35,4.34,4.34,350600.0,2.6044,2.6044,2.5984,2.5984,350600.0
2009-09-18 12:30:00,4.34,4.36,4.34,4.36,384500.0,2.5984,2.6103,2.5984,2.6103,384500.0
2009-09-18 12:35:00,4.36,4.36,4.34,4.34,839100.0,2.6103,2.6103,2.5984,2.5984,839100.0
2009-09-18 12:40:00,4.34,4.35,4.34,4.34,173700.0,2.5984,2.6044,2.5984,2.5984,173700.0
2009-09-18 12:45:00,4.34,4.35,4.34,4.34,198600.0,2.5984,2.6044,2.5984,2.5984,198600.0
2009-09-18 12:50:00,4.34,4.35,4.34,4.34,134500.0,2.5984,2.6044,2.5984,2.5984,134500.0
2009-09-18 12:55:00,4.34,4.35,4.34,4.34,236800.0,2.5984,2.6044,2.5984,2.5984,236800.0
2009-09-18 13:00:00,4.35,4.36,4.33,4.34,1131000.0,2.6044,2.6103,2.5924,2.5984,1131000.0
2009-09-18 13:05:00,4.33,4.39,4.33,4.39,1382400.0,2.5924,2.6283,2.5924,2.6283,1382400.0
2009-09-18 13:10:00,4.39,4.42,4.38,4.4,1800900.0,2.6283,2.6463,2.6223,2.6343,1800900.0
2009-09-18 13:15:00,4.41,4.42,4.4,4.41,372400.0,2.6403,2.6463,2.6343,2.6403,372400.0
2009-09-18 13:20:00,4.42,4.43,4.39,4.4,1068300.0,2.6463,2.6522,2.6283,2.6343,1068300.0
2009-09-18 13:25:00,4.39,4.41,4.39,4.4,603700.0,2.6283,2.6403,2.6283,2.6343,603700.0
2009-09-18 13:30:00,4.39,4.41,4.36,4.37,1322100.0,2.6283,2.6403,2.6103,2.6163,1322100.0
2009-09-18 13:35:00,4.37,4.37,4.36,4.36,148000.0,2.6163,2.6163,2.6103,2.6103,148000.0
2009-09-18 13:40:00,4.37,4.4,4.36,4.39,904600.0,2.6163,2.6343,2.6103,2.6283,904600.0
2009-09-18 13:45:00,4.39,4.39,4.38,4.38,138500.0,2.6283,2.6283,2.6223,2.6223,138500.0
2009-09-18 13:50:00,4.39,4.39,4.37,4.37,500300.0,2.6283,2.6283,2.6163,2.6163,500300.0
2009-09-18 13:55:00,4.38,4.38,4.37,4.38,122300.0,2.6223,2.6223,2.6163,2.6223,122300.0
2009-09-18 14:00:00,4.37,4.38,4.37,4.37,237400.0,2.6163,2.6223,2.6163,2.6163,237400.0
2009-09-18 14:05:00,4.37,4.38,4.35,4.36,374800.0,2.6163,2.6223,2.6044,2.6103,374800.0
2009-09-18 14:10:00,4.35,4.38,4.33,4.35,951400.0,2.6044,2.6223,2.5924,2.6044,951400.0
2009-09-18 14:15:00,4.36,4.39,4.35,4.37,730000.0,2.6103,2.6283,2.6044,2.6163,730000.0
2009-09-18 14:20:00,4.37,4.38,4.36,4.37,259600.0,2.6163,2.6223,2.6103,2.6163,259600.0
2009-09-18 14:25:00,4.38,4.38,4.36,4.36,297600.0,2.6223,2.6223,2.6103,2.6103,297600.0
2009-09-18 14:30:00,4.36,4.39,4.34,4.39,741300.0,2.6103,2.6283,2.5984,2.6283,741300.0
2009-09-18 14:35:00,4.38,4.42,4.38,4.4,521800.0,2.6223,2.6463,2.6223,2.6343,521800.0
2009-09-18 14:40:00,4.4,4.4,4.39,4.39,225900.0,2.6343,2.6343,2.6283,2.6283,225900.0
2009-09-18 14:45:00,4.39,4.4,4.37,4.37,491700.0,2.6283,2.6343,2.6163,2.6163,491700.0
2009-09-18 14:50:00,4.38,4.4,4.37,4.39,349800.0,2.6223,2.6343,2.6163,2.6283,349800.0
2009-09-18 14:55:00,4.39,4.42,4.39,4.42,725400.0,2.6283,2.6463,2.6283,2.6463,725400.0
2009-09-18 15:00:00,4.41,4.45,4.4,4.44,1725000.0,2.6403,2.6642,2.6343,2.6582,1725000.0
2009-09-18 15:05:00,4.45,4.45,4.4,4.42,1530200.0,2.6642,2.6642,2.6343,2.6463,1530200.0
2009-09-18 15:10:00,4.42,4.43,4.41,4.42,554300.0,2.6463,2.6522,2.6403,2.6463,554300.0
2009-09-18 15:15:00,4.41,4.42,4.4,4.41,572800.0,2.6403,2.6463,2.6343,2.6403,572800.0
2009-09-18 15:20:00,4.41,4.44,4.4,4.43,989200.0,2.6403,2.6582,2.6343,2.6522,989200.0
2009-09-18 15:25:00,4.43,4.44,4.42,4.43,893200.0,2.6522,2.6582,2.6463,2.6522,893200.0
2009-09-18 15:30:00,4.43,4.44,4.41,4.41,688100.0,2.6522,2.6582,2.6403,2.6403,688100.0
2009-09-18 15:35:00,4.41,4.44,4.41,4.44,1546200.0,2.6403,2.6582,2.6403,2.6582,1546200.0
2009-09-18 15:40:00,4.43,4.45,4.43,4.45,1444100.0,2.6522,2.6642,2.6522,2.6642,1444100.0
2009-09-18 15:45:00,4.44,4.45,4.41,4.41,1652800.0,2.6582,2.6642,2.6403,2.6403,1652800.0
2009-09-18 15:50:00,4.41,4.41,4.35,4.37,3710000.0,2.6403,2.6403,2.6044,2.6163,3710000.0
2009-09-18 15:55:00,4.36,4.42,4.36,4.37,3558000.0,2.6103,2.6463,2.6103,2.6163,3558000.0
2009-09-21 09:30:00,4.28,4.31,4.27,4.28,1160800.0,2.5624,2.5804,2.5565,2.5624,1160800.0
2009-09-21 09:35:00,4.28,4.28,4.25,4.28,601900.0,2.5624,2.5624,2.5445,2.5624,601900.0
2009-09-21 09:40:00,4.28,4.3,4.27,4.29,562300.0,2.5624,2.5744,2.5565,2.5684,562300.0
2009-09-21 09:45:00,4.3,4.3,4.26,4.28,502100.0,2.5744,2.5744,2.5505,2.5624,502100.0
2009-09-21 09:50:00,4.28,4.3,4.27,4.29,333800.0,2.5624,2.5744,2.5565,2.5684,333800.0
2009-09-21 09:55:00,4.29,4.31,4.26,4.26,978100.0,2.5684,2.5804,2.5505,2.5505,978100.0
2009-09-21 10:00:00,4.26,4.28,4.24,4.24,1095000.0,2.5505,2.5624,2.5385,2.5385,1095000.0
2009-09-21 10:05:00,4.25,4.26,4.23,4.26,927400.0,2.5445,2.5505,2.5325,2.5505,927400.0
2009-09-21 10:10:00,4.25,4.26,4.25,4.26,380400.0,2.5445,2.5505,2.5445,2.5505,380400.0
2009-09-21 10:15:00,4.25,4.26,4.24,4.24,359600.0,2.5445,2.5505,2.5385,2.5385,359600.0
2009-09-21 10:20:00,4.25,4.28,4.24,4.28,475700.0,2.5445,2.5624,2.5385,2.5624,475700.0
2009-09-21 10:25:00,4.28,4.29,4.27,4.29,192500.0,2.5624,2.5684,2.5565,2.5684,192500.0
2009-09-21 10:30:00,4.29,4.29,4.27,4.28,248900.0,2.5684,2.5684,2.5565,2.5624,248900.0
2009-09-21 10:35:00,4.28,4.32,4.27,4.3,2024900.0,2.5624,2.5864,2.5565,2.5744,2024900.0
2009-09-21 10:40:00,4.3,4.3,4.29,4.3,238900.0,2.5744,2.5744,2.5684,2.5744,238900.0
2009-09-21 10:45:00,4.3,4.3,4.29,4.3,90400.0,2.5744,2.5744,2.5684,2.5744,90400.0
2009-09-21 10:50:00,4.3,4.3,4.29,4.3,128800.0,2.5744,2.5744,2.5684,2.5744,128800.0
2009-09-21 10:55:00,4.3,4.3,4.29,4.3,36600.0,2.5744,2.5744,2.5684,2.5744,36600.0
2009-09-21 11:00:00,4.3,4.3,4.29,4.3,55300.0,2.5744,2.5744,2.5684,2.5744,55300.0
2009-09-21 11:05:00,4.3,4.31,4.29,4.3,838100.0,2.5744,2.5804,2.5684,2.5744,838100.0
2009-09-21 11:10:00,4.3,4.31,4.29,4.3,1026000.0,2.5744,2.5804,2.5684,2.5744,1026000.0
2009-09-21 11:15:00,4.3,4.3,4.29,4.3,130300.0,2.5744,2.5744,2.5684,2.5744,130300.0
2009-09-21 11:20:00,4.3,4.3,4.29,4.3,82600.0,2.5744,2.5744,2.5684,2.5744,82600.0
2009-09-21 11:25:00,4.3,4.3,4.29,4.3,64500.0,2.5744,2.5744,2.5684,2.5744,64500.0
2009-09-21 11:30:00,4.3,4.3,4.29,4.3,133700.0,2.5744,2.5744,2.5684,2.5744,133700.0
2009-09-21 11:35:00,4.3,4.3,4.29,4.3,167000.0,2.5744,2.5744,2.5684,2.5744,167000.0
2009-09-21 11:40:00,4.3,4.3,4.29,4.3,87900.0,2.5744,2.5744,2.5684,2.5744,87900.0
2009-09-21 11:45:00,4.3,4.3,4.29,4.29,91700.0,2.5744,2.5744,2.5684,2.5684,91700.0
2009-09-21 11:50:00,4.3,4.3,4.29,4.3,159500.0,2.5744,2.5744,2.5684,2.5744,159500.0
2009-09-21 11:55:00,4.3,4.3,4.29,4.3,147900.0,2.5744,2.5744,2.5684,2.5744,147900.0
2009-09-21 12:00:00,4.29,4.3,4.29,4.3,50700.0,2.5684,2.5744,2.5684,2.5744,50700.0
2009-09-21 12:05:00,4.29,4.3,4.29,4.3,86800.0,2.5684,2.5744,2.5684,2.5744,86800.0
2009-09-21 12:10:00,4.3,4.3,4.29,4.3,91500.0,2.5744,2.5744,2.5684,2.5744,91500.0
2009-09-21 12:15:00,4.3,4.3,4.29,4.3,409000.0,2.5744,2.5744,2.5684,2.5744,409000.0
2009-09-21 12:20:00,4.3,4.31,4.29,4.3,1644000.0,2.5744,2.5804,2.5684,2.5744,1644000.0
2009-09-21 12:25:00,4.3,4.31,4.3,4.3,220600.0,2.5744,2.5804,2.5744,2.5744,220600.0
2009-09-21 12:30:00,4.3,4.32,4.29,4.31,1508700.0,2.5744,2.5864,2.5684,2.5804,1508700.0
2009-09-21 12:35:00,4.32,4.32,4.3,4.31,550900.0,2.5864,2.5864,2.5744,2.5804,550900.0
2009-09-21 12:40:00,4.3,4.32,4.3,4.3,585600.0,2.5744,2.5864,2.5744,2.5744,585600.0
2009-09-21 12:45:00,4.3,4.31,4.3,4.3,121700.0,2.5744,2.5804,2.5744,2.5744,121700.0
2009-09-21 12:50:00,4.3,4.31,4.29,4.31,719200.0,2.5744,2.5804,2.5684,2.5804,719200.0
2009-09-21 12:55:00,4.31,4.31,4.29,4.29,425400.0,2.5804,2.5804,2.5684,2.5684,425400.0
2009-09-21 13:00:00,4.29,4.3,4.29,4.3,103500.0,2.5684,2.5744,2.5684,2.5744,103500.0
2009-09-21 13:05:00,4.29,4.3,4.26,4.26,374400.0,2.5684,2.5744,2.5505,2.5505,374400.0
2009-09-21 13:10:00,4.26,4.27,4.26,4.26,42200.0,2.5505,2.5565,2.5505,2.5505,42200.0
2009-09-21 13:15:00,4.27,4.28,4.26,4.28,232100.0,2.5565,2.5624,2.5505,2.5624,232100.0
2009-09-21 13:20:00,4.28,4.28,4.27,4.28,67800.0,2.5624,2.5624,2.5565,2.5624,67800.0
2009-09-21 13:25:00,4.28,4.29,4.27,4.28,164600.0,2.5624,2.5684,2.5565,2.5624,164600.0
2009-09-21 13:30:00,4.29,4.29,4.28,4.29,69600.0,2.5684,2.5684,2.5624,2.5684,69600.0
2009-09-21 13:35:00,4.29,4.3,4.28,4.3,292300.0,2.5684,2.5744,2.5624,2.5744,292300.0
2009-09-21 13:40:00,4.3,4.31,4.29,4.3,107900.0,2.5744,2.5804,2.5684,2.5744,107900.0
2009-09-21 13:45:00,4.3,4.31,4.3,4.3,83200.0,2.5744,2.5804,2.5744,2.5744,83200.0
2009-09-21 13:50:00,4.31,4.31,4.3,4.31,422700.0,2.5804,2.5804,2.5744,2.5804,422700.0
2009-09-21 13:55:00,4.31,4.31,4.3,4.31,83500.0,2.5804,2.5804,2.5744,2.5804,83500.0
2009-09-21 14:00:00,4.3,4.32,4.3,4.32,290300.0,2.5744,2.5864,2.5744,2.5864,290300.0
2009-09-21 14:05:00,4.32,4.34,4.31,4.32,828300.0,2.5864,2.5984,2.5804,2.5864,828300.0
2009-09-21 14:10:00,4.32,4.33,4.32,4.32,118400.0,2.5864,2.5924,2.5864,2.5864,118400.0
2009-09-21 14:15:00,4.32,4.34,4.31,4.34,748900.0,2.5864,2.5984,2.5804,2.5984,748900.0
2009-09-21 14:20:00,4.34,4.34,4.33,4.34,76400.0,2.5984,2.5984,2.5924,2.5984,76400.0
2009-09-21 14:25:00,4.34,4.35,4.34,4.34,773500.0,2.5984,2.6044,2.5984,2.5984,773500.0
2009-09-21 14:30:00,4.34,4.37,4.34,4.37,415600.0,2.5984,2.6163,2.5984,2.6163,415600.0
2009-09-21 14:35:00,4.37,4.4,4.36,4.39,773800.0,2.6163,2.6343,2.6103,2.6283,773800.0
2009-09-21 14:40:00,4.4,4.44,4.39,4.43,2125900.0,2.6343,2.6582,2.6283,2.6522,2125900.0
2009-09-21 14:45:00,4.43,4.49,4.42,4.45,1083900.0,2.6522,2.6882,2.6463,2.6642,1083900.0
2009-09-21 14:50:00,4.46,4.48,4.44,4.48,1328000.0,2.6702,2.6822,2.6582,2.6822,1328000.0
2009-09-21 14:55:00,4.48,4.49,4.47,4.49,562700.0,2.6822,2.6882,2.6762,2.6882,562700.0
2009-09-21 15:00:00,4.49,4.49,4.47,4.47,952100.0,2.6882,2.6882,2.6762,2.6762,952100.0
2009-09-21 15:05:00,4.47,4.5,4.47,4.5,749900.0,2.6762,2.6942,2.6762,2.6942,749900.0
2009-09-21 15:10:00,4.49,4.5,4.48,4.49,761800.0,2.6882,2.6942,2.6822,2.6882,761800.0
2009-09-21 15:15:00,4.49,4.52,4.48,4.51,772100.0,2.6882,2.7061,2.6822,2.7001,772100.0
2009-09-21 15:20:00,4.51,4.52,4.49,4.5,943700.0,2.7001,2.7061,2.6882,2.6942,943700.0
2009-09-21 15:25:00,4.51,4.52,4.5,4.52,859400.0,2.7001,2.7061,2.6942,2.7061,859400.0
2009-09-21 15:30:00,4.51,4.57,4.51,4.55,1233200.0,2.7001,2.7361,2.7001,2.7241,1233200.0
2009-09-21 15:35:00,4.54,4.56,4.52,4.53,1007100.0,2.7181,2.7301,2.7061,2.7121,1007100.0
2009-09-21 15:40:00,4.52,4.53,4.5,4.5,507800.0,2.7061,2.7121,2.6942,2.6942,507800.0
2009-09-21 15:45:00,4.51,4.53,4.45,4.45,1484500.0,2.7001,2.7121,2.6642,2.6642,1484500.0
2009-09-21 15:50:00,4.45,4.47,4.42,4.43,1642700.0,2.6642,2.6762,2.6463,2.6522,1642700.0
2009-09-21 15:55:00,4.42,4.44,4.41,4.42,1816000.0,2.6463,2.6582,2.6403,2.6463,1816000.0
2009-09-22 09:30:00,4.53,4.54,4.46,4.5,858300.0,2.7121,2.7181,2.6702,2.6942,858300.0
2009-09-22 09:35:00,4.5,4.53,4.49,4.52,500200.0,2.6942,2.7121,2.6882,2.7061,500200.0
2009-09-22 09:40:00,4.52,4.53,4.48,4.5,1067400.0,2.7061,2.7121,2.6822,2.6942,1067400.0
2009-09-22 09:45:00,4.49,4.5,4.45,4.47,922100.0,2.6882,2.6942,2.6642,2.6762,922100.0
2009-09-22 09:50:00,4.47,4.48,4.45,4.48,411800.0,2.6762,2.6822,2.6642,2.6822,411800.0
2009-09-22 09:55:00,4.48,4.51,4.47,4.49,430700.0,2.6822,2.7001,2.6762,2.6882,430700.0
2009-09-22 10:00:00,4.5,4.5,4.45,4.46,304700.0,2.6942,2.6942,2.6642,2.6702,304700.0
2009-09-22 10:05:00,4.46,4.48,4.43,4.48,488600.0,2.6702,2.6822,2.6522,2.6822,488600.0
2009-09-22 10:10:00,4.48,4.5,4.47,4.5,317300.0,2.6822,2.6942,2.6762,2.6942,317300.0
2009-09-22 10:15:00,4.5,4.51,4.47,4.49,820500.0,2.6942,2.7001,2.6762,2.6882,820500.0
2009-09-22 10:20:00,4.49,4.49,4.48,4.49,116000.0,2.6882,2.6882,2.6822,2.6882,116000.0
2009-09-22 10:25:00,4.49,4.49,4.47,4.47,207700.0,2.6882,2.6882,2.6762,2.6762,207700.0
2009-09-22 10:30:00,4.47,4.48,4.45,4.46,500800.0,2.6762,2.6822,2.6642,2.6702,500800.0
2009-09-22 10:35:00,4.45,4.47,4.44,4.47,304000.0,2.6642,2.6762,2.6582,2.6762,304000.0
2009-09-22 10:40:00,4.47,4.5,4.46,4.49,731200.0,2.6762,2.6942,2.6702,2.6882,731200.0
2009-09-22 10:45:00,4.49,4.52,4.49,4.5,1114900.0,2.6882,2.7061,2.6882,2.6942,1114900.0
2009-09-22 10:50:00,4.51,4.51,4.49,4.5,164900.0,2.7001,2.7001,2.6882,2.6942,164900.0
2009-09-22 10:55:00,4.49,4.5,4.49,4.49,81500.0,2.6882,2.6942,2.6882,2.6882,81500.0
2009-09-22 11:00:00,4.49,4.5,4.47,4.49,344500.0,2.6882,2.6942,2.6762,2.6882,344500.0
2009-09-22 11:05:00,4.49,4.49,4.48,4.48,127600.0,2.6882,2.6882,2.6822,2.6822,127600.0
2009-09-22 11:10:00,4.49,4.5,4.48,4.49,285400.0,2.6882,2.6942,2.6822,2.6882,285400.0
2009-09-22 11:15:00,4.49,4.5,4.47,4.48,227100.0,2.6882,2.6942,2.6762,2.6822,227100.0
2009-09-22 11:20:00,4.47,4.48,4.47,4.47,75800.0,2.6762,2.6822,2.6762,2.6762,75800.0
2009-09-22 11:25:00,4.47,4.49,4.47,4.49,105600.0,2.6762,2.6882,2.6762,2.6882,105600.0
2009-09-22 11:30:00,4.49,4.5,4.48,4.5,66900.0,2.6882,2.6942,2.6822,2.6942,66900.0
2009-09-22 11:35:00,4.5,4.5,4.48,4.48,136600.0,2.6942,2.6942,2.6822,2.6822,136600.0
2009-09-22 11:40:00,4.48,4.49,4.48,4.49,100500.0,2.6822,2.6882,2.6822,2.6882,100500.0
2009-09-22 11:45:00,4.49,4.5,4.48,4.5,190300.0,2.6882,2.6942,2.6822,2.6942,190300.0
2009-09-22 11:50:00,4.5,4.5,4.47,4.47,191900.0,2.6942,2.6942,2.6762,2.6762,191900.0
2009-09-22 11:55:00,4.47,4.48,4.47,4.47,47200.0,2.6762,2.6822,2.6762,2.6762,47200.0
2009-09-22 12:00:00,4.47,4.5,4.47,4.5,190700.0,2.6762,2.6942,2.6762,2.6942,190700.0
2009-09-22 12:05:00,4.5,4.5,4.48,4.48,171400.0,2.6942,2.6942,2.6822,2.6822,171400.0
2009-09-22 12:10:00,4.48,4.5,4.48,4.5,166500.0,2.6822,2.6942,2.6822,2.6942,166500.0
2009-09-22 12:15:00,4.5,4.5,4.48,4.49,224900.0,2.6942,2.6942,2.6822,2.6882,224900.0
2009-09-22 12:20:00,4.49,4.49,4.48,4.49,87200.0,2.6882,2.6882,2.6822,2.6882,87200.0
2009-09-22 12:25:00,4.49,4.5,4.48,4.49,224500.0,2.6882,2.6942,2.6822,2.6882,224500.0
2009-09-22 12:30:00,4.5,4.51,4.49,4.5,552000.0,2.6942,2.7001,2.6882,2.6942,552000.0
2009-09-22 12:35:00,4.5,4.51,4.49,4.5,263100.0,2.6942,2.7001,2.6882,2.6942,263100.0
2009-09-22 12:40:00,4.5,4.52,4.49,4.51,501400.0,2.6942,2.7061,2.6882,2.7001,501400.0
2009-09-22 12:45:00,4.51,4.52,4.5,4.5,259900.0,2.7001,2.7061,2.6942,2.6942,259900.0
2009-09-22 12:50:00,4.5,4.51,4.49,4.49,117800.0,2.6942,2.7001,2.6882,2.6882,117800.0
2009-09-22 12:55:00,4.49,4.5,4.49,4.49,62000.0,2.6882,2.6942,2.6882,2.6882,62000.0
2009-09-22 13:00:00,4.5,4.5,4.49,4.49,74700.0,2.6942,2.6942,2.6882,2.6882,74700.0
2009-09-22 13:05:00,4.49,4.5,4.49,4.5,106900.0,2.6882,2.6942,2.6882,2.6942,106900.0
2009-09-22 13:10:00,4.5,4.51,4.48,4.49,457900.0,2.6942,2.7001,2.6822,2.6882,457900.0
2009-09-22 13:15:00,4.49,4.5,4.47,4.47,267300.0,2.6882,2.6942,2.6762,2.6762,267300.0
2009-09-22 13:20:00,4.48,4.48,4.45,4.48,445500.0,2.6822,2.6822,2.6642,2.6822,445500.0
2009-09-22 13:25:00,4.47,4.47,4.46,4.46,74600.0,2.6762,2.6762,2.6702,2.6702,74600.0
2009-09-22 13:30:00,4.47,4.47,4.46,4.47,39200.0,2.6762,2.6762,2.6702,2.6762,39200.0
2009-09-22 13:35:00,4.47,4.47,4.46,4.46,30900.0,2.6762,2.6762,2.6702,2.6702,30900.0
2009-09-22 13:40:00,4.46,4.47,4.46,4.46,50800.0,2.6702,2.6762,2.6702,2.6702,50800.0
2009-09-22 13:45:00,4.47,4.47,4.46,4.47,57700.0,2.6762,2.6762,2.6702,2.6762,57700.0
2009-09-22 13:50:00,4.46,4.47,4.46,4.47,36100.0,2.6702,2.6762,2.6702,2.6762,36100.0
2009-09-22 13:55:00,4.46,4.47,4.46,4.47,21000.0,2.6702,2.6762,2.6702,2.6762,21000.0
2009-09-22 14:00:00,4.46,4.47,4.46,4.47,59800.0,2.6702,2.6762,2.6702,2.6762,59800.0
2009-09-22 14:05:00,4.46,4.47,4.45,4.47,307000.0,2.6702,2.6762,2.6642,2.6762,307000.0
2009-09-22 14:10:00,4.47,4.48,4.46,4.47,76700.0,2.6762,2.6822,2.6702,2.6762,76700.0
2009-09-22 14:15:00,4.47,4.49,4.46,4.49,465000.0,2.6762,2.6882,2.6702,2.6882,465000.0
2009-09-22 14:20:00,4.49,4.5,4.48,4.5,231000.0,2.6882,2.6942,2.6822,2.6942,231000.0
2009-09-22 14:25:00,4.5,4.52,4.49,4.51,630900.0,2.6942,2.7061,2.6882,2.7001,630900.0
2009-09-22 14:30:00,4.52,4.52,4.5,4.5,138300.0,2.7061,2.7061,2.6942,2.6942,138300.0
2009-09-22 14:35:00,4.51,4.51,4.5,4.5,173000.0,2.7001,2.7001,2.6942,2.6942,173000.0
2009-09-22 14:40:00,4.51,4.53,4.5,4.51,1261700.0,2.7001,2.7121,2.6942,2.7001,1261700.0
2009-09-22 14:45:00,4.51,4.52,4.51,4.51,280800.0,2.7001,2.7061,2.7001,2.7001,280800.0
2009-09-22 14:50:00,4.52,4.53,4.51,4.51,328600.0,2.7061,2.7121,2.7001,2.7001,328600.0
2009-09-22 14:55:00,4.52,4.55,4.51,4.54,446400.0,2.7061,2.7241,2.7001,2.7181,446400.0
2009-09-22 15:00:00,4.54,4.58,4.54,4.57,1612100.0,2.7181,2.7421,2.7181,2.7361,1612100.0
2009-09-22 15:05:00,4.57,4.58,4.53,4.54,475800.0,2.7361,2.7421,2.7121,2.7181,475800.0
2009-09-22 15:10:00,4.54,4.55,4.47,4.53,1098300.0,2.7181,2.7241,2.6762,2.7121,1098300.0
2009-09-22 15:15:00,4.52,4.54,4.49,4.5,829600.0,2.7061,2.7181,2.6882,2.6942,829600.0
2009-09-22 15:20:00,4.49,4.51,4.49,4.5,146600.0,2.6882,2.7001,2.6882,2.6942,146600.0
2009-09-22 15:25:00,4.51,4.51,4.48,4.48,173200.0,2.7001,2.7001,2.6822,2.6822,173200.0
2009-09-22 15:30:00,4.48,4.49,4.47,4.49,330000.0,2.6822,2.6882,2.6762,2.6882,330000.0
2009-09-22 15:35:00,4.48,4.51,4.48,4.48,1590700.0,2.6822,2.7001,2.6822,2.6822,1590700.0
2009-09-22 15:40:00,4.48,4.49,4.48,4.49,140200.0,2.6822,2.6882,2.6822,2.6882,140200.0
2009-09-22 15:45:00,4.49,4.49,4.45,4.48,789400.0,2.6882,2.6882,2.6642,2.6822,789400.0
2009-09-22 15:50:00,4.47,4.49,4.47,4.48,326800.0,2.6762,2.6882,2.6762,2.6822,326800.0
2009-09-22 15:55:00,4.49,4.49,4.47,4.49,813500.0,2.6882,2.6882,2.6762,2.6882,813500.0
2009-09-23 09:30:00,4.53,4.53,4.47,4.47,284800.0,2.7121,2.7121,2.6762,2.6762,284800.0
2009-09-23 09:35:00,4.48,4.5,4.47,4.5,147200.0,2.6822,2.6942,2.6762,2.6942,147200.0
2009-09-23 09:40:00,4.49,4.5,4.47,4.48,217700.0,2.6882,2.6942,2.6762,2.6822,217700.0
2009-09-23 09:45:00,4.48,4.49,4.47,4.47,341600.0,2.6822,2.6882,2.6762,2.6762,341600.0
2009-09-23 09:50:00,4.47,4.48,4.47,4.48,70100.0,2.6762,2.6822,2.6762,2.6822,70100.0
2009-09-23 09:55:00,4.48,4.48,4.45,4.45,464700.0,2.6822,2.6822,2.6642,2.6642,464700.0
2009-09-23 10:00:00,4.46,4.48,4.44,4.46,503500.0,2.6702,2.6822,2.6582,2.6702,503500.0
2009-09-23 10:05:00,4.46,4.49,4.45,4.48,392100.0,2.6702,2.6882,2.6642,2.6822,392100.0
2009-09-23 10:10:00,4.47,4.49,4.46,4.47,347000.0,2.6762,2.6882,2.6702,2.6762,347000.0
2009-09-23 10:15:00,4.48,4.49,4.47,4.48,330900.0,2.6822,2.6882,2.6762,2.6822,330900.0
2009-09-23 10:20:00,4.47,4.48,4.46,4.47,59700.0,2.6762,2.6822,2.6702,2.6762,59700.0
2009-09-23 10:25:00,4.47,4.47,4.45,4.45,129400.0,2.6762,2.6762,2.6642,2.6642,129400.0
2009-09-23 10:30:00,4.45,4.46,4.44,4.45,266000.0,2.6642,2.6702,2.6582,2.6642,266000.0
2009-09-23 10:35:00,4.45,4.46,4.45,4.45,255800.0,2.6642,2.6702,2.6642,2.6642,255800.0
2009-09-23 10:40:00,4.45,4.46,4.41,4.41,529300.0,2.6642,2.6702,2.6403,2.6403,529300.0
2009-09-23 10:45:00,4.41,4.42,4.41,4.41,164600.0,2.6403,2.6463,2.6403,2.6403,164600.0
2009-09-23 10:50:00,4.41,4.42,4.37,4.37,1081600.0,2.6403,2.6463,2.6163,2.6163,1081600.0
2009-09-23 10:55:00,4.38,4.39,4.37,4.39,342800.0,2.6223,2.6283,2.6163,2.6283,342800.0
2009-09-23 11:00:00,4.39,4.42,4.38,4.41,762500.0,2.6283,2.6463,2.6223,2.6403,762500.0
2009-09-23 11:05:00,4.4,4.41,4.4,4.41,34900.0,2.6343,2.6403,2.6343,2.6403,34900.0
2009-09-23 11:10:00,4.4,4.41,4.4,4.41,36300.0,2.6343,2.6403,2.6343,2.6403,36300.0
2009-09-23 11:15:00,4.4,4.41,4.4,4.41,74700.0,2.6343,2.6403,2.6343,2.6403,74700.0
2009-09-23 11:20:00,4.41,4.41,4.4,4.41,50200.0,2.6403,2.6403,2.6343,2.6403,50200.0
2009-09-23 11:25:00,4.41,4.41,4.4,4.4,41700.0,2.6403,2.6403,2.6343,2.6343,41700.0
2009-09-23 11:30:00,4.41,4.42,4.4,4.41,218100.0,2.6403,2.6463,2.6343,2.6403,218100.0
2009-09-23 11:35:00,4.42,4.44,4.41,4.44,134200.0,2.6463,2.6582,2.6403,2.6582,134200.0
2009-09-23 11:40:00,4.44,4.44,4.42,4.43,164400.0,2.6582,2.6582,2.6463,2.6522,164400.0
2009-09-23 11:45:00,4.43,4.43,4.42,4.43,46300.0,2.6522,2.6522,2.6463,2.6522,46300.0
2009-09-23 11:50:00,4.42,4.43,4.42,4.43,25800.0,2.6463,2.6522,2.6463,2.6522,25800.0
2009-09-23 11:55:00,4.42,4.43,4.42,4.42,71700.0,2.6463,2.6522,2.6463,2.6463,71700.0
2009-09-23 12:00:00,4.42,4.44,4.42,4.44,117200.0,2.6463,2.6582,2.6463,2.6582,117200.0
2009-09-23 12:05:00,4.43,4.44,4.43,4.43,55300.0,2.6522,2.6582,2.6522,2.6522,55300.0
2009-09-23 12:10:00,4.44,4.44,4.43,4.43,32700.0,2.6582,2.6582,2.6522,2.6522,32700.0
2009-09-23 12:15:00,4.44,4.44,4.43,4.44,30600.0,2.6582,2.6582,2.6522,2.6582,30600.0
2009-09-23 12:20:00,4.44,4.44,4.43,4.44,46000.0,2.6582,2.6582,2.6522,2.6582,46000.0
2009-09-23 12:25:00,4.43,4.44,4.43,4.43,61500.0,2.6522,2.6582,2.6522,2.6522,61500.0
2009-09-23 12:30:00,4.43,4.44,4.42,4.43,133000.0,2.6522,2.6582,2.6463,2.6522,133000.0
2009-09-23 12:35:00,4.43,4.43,4.42,4.42,20200.0,2.6522,2.6522,2.6463,2.6463,20200.0
2009-09-23 12:40:00,4.42,4.43,4.42,4.43,14600.0,2.6463,2.6522,2.6463,2.6522,14600.0
2009-09-23 12:45:00,4.43,4.43,4.42,4.43,39600.0,2.6522,2.6522,2.6463,2.6522,39600.0
2009-09-23 12:50:00,4.43,4.43,4.42,4.43,56400.0,2.6522,2.6522,2.6463,2.6522,56400.0
2009-09-23 12:55:00,4.43,4.43,4.42,4.42,43800.0,2.6522,2.6522,2.6463,2.6463,43800.0
2009-09-23 13:00:00,4.43,4.43,4.42,4.43,118600.0,2.6522,2.6522,2.6463,2.6522,118600.0
2009-09-23 13:05:00,4.42,4.43,4.42,4.42,68800.0,2.6463,2.6522,2.6463,2.6463,68800.0
2009-09-23 13:10:00,4.43,4.43,4.42,4.43,22900.0,2.6522,2.6522,2.6463,2.6522,22900.0
2009-09-23 13:15:00,4.42,4.43,4.42,4.43,49200.0,2.6463,2.6522,2.6463,2.6522,49200.0
2009-09-23 13:20:00,4.42,4.43,4.42,4.43,202600.0,2.6463,2.6522,2.6463,2.6522,202600.0
2009-09-23 13:25:00,4.42,4.43,4.41,4.42,190600.0,2.6463,2.6522,2.6403,2.6463,190600.0
2009-09-23 13:30:00,4.42,4.43,4.41,4.42,299300.0,2.6463,2.6522,2.6403,2.6463,299300.0
2009-09-23 13:35:00,4.41,4.43,4.41,4.42,85700.0,2.6403,2.6522,2.6403,2.6463,85700.0
2009-09-23 13:40:00,4.42,4.43,4.42,4.43,24200.0,2.6463,2.6522,2.6463,2.6522,24200.0
2009-09-23 13:45:00,4.43,4.44,4.42,4.44,162500.0,2.6522,2.6582,2.6463,2.6582,162500.0
2009-09-23 13:50:00,4.43,4.44,4.43,4.44,50800.0,2.6522,2.6582,2.6522,2.6582,50800.0
2009-09-23 13:55:00,4.44,4.45,4.43,4.45,479200.0,2.6582,2.6642,2.6522,2.6642,479200.0
2009-09-23 14:00:00,4.44,4.45,4.44,4.45,70700.0,2.6582,2.6642,2.6582,2.6642,70700.0
2009-09-23 14:05:00,4.45,4.46,4.44,4.46,211200.0,2.6642,2.6702,2.6582,2.6702,211200.0
2009-09-23 14:10:00,4.45,4.47,4.45,4.47,172700.0,2.6642,2.6762,2.6642,2.6762,172700.0
2009-09-23 14:15:00,4.46,4.47,4.44,4.46,191900.0,2.6702,2.6762,2.6582,2.6702,191900.0
2009-09-23 14:20:00,4.46,4.48,4.44,4.45,691000.0,2.6702,2.6822,2.6582,2.6642,691000.0
2009-09-23 14:25:00,4.46,4.48,4.45,4.47,240200.0,2.6702,2.6822,2.6642,2.6762,240200.0
2009-09-23 14:30:00,4.47,4.5,4.46,4.5,683100.0,2.6762,2.6942,2.6702,2.6942,683100.0
2009-09-23 14:35:00,4.5,4.5,4.48,4.5,304500.0,2.6942,2.6942,2.6822,2.6942,304500.0
2009-09-23 14:40:00,4.49,4.49,4.46,4.48,404800.0,2.6882,2.6882,2.6702,2.6822,404800.0
2009-09-23 14:45:00,4.48,4.49,4.48,4.49,142000.0,2.6822,2.6882,2.6822,2.6882,142000.0
2009-09-23 14:50:00,4.48,4.5,4.48,4.49,126800.0,2.6822,2.6942,2.6822,2.6882,126800.0
2009-09-23 14:55:00,4.5,4.5,4.47,4.47,261900.0,2.6942,2.6942,2.6762,2.6762,261900.0
2009-09-23 15:00:00,4.48,4.48,4.46,4.48,245000.0,2.6822,2.6822,2.6702,2.6822,245000.0
2009-09-23 15:05:00,4.47,4.49,4.47,4.49,134100.0,2.6762,2.6882,2.6762,2.6882,134100.0
2009-09-23 15:10:00,4.48,4.49,4.45,4.45,304100.0,2.6822,2.6882,2.6642,2.6642,304100.0
2009-09-23 15:15:00,4.45,4.49,4.45,4.45,130100.0,2.6642,2.6882,2.6642,2.6642,130100.0
2009-09-23 15:20:00,4.45,4.46,4.44,4.44,258500.0,2.6642,2.6702,2.6582,2.6582,258500.0
2009-09-23 15:25:00,4.44,4.45,4.44,4.45,166500.0,2.6582,2.6642,2.6582,2.6642,166500.0
2009-09-23 15:30:00,4.45,4.45,4.42,4.43,268600.0,2.6642,2.6642,2.6463,2.6522,268600.0
2009-09-23 15:35:00,4.43,4.44,4.41,4.41,246300.0,2.6522,2.6582,2.6403,2.6403,246300.0
2009-09-23 15:40:00,4.41,4.42,4.41,4.41,243900.0,2.6403,2.6463,2.6403,2.6403,243900.0
2009-09-23 15:45:00,4.41,4.42,4.41,4.42,325300.0,2.6403,2.6463,2.6403,2.6463,325300.0
2009-09-23 15:50:00,4.41,4.44,4.4,4.4,1356400.0,2.6403,2.6582,2.6343,2.6343,1356400.0
2009-09-23 15:55:00,4.4,4.43,4.37,4.37,1641500.0,2.6343,2.6522,2.6163,2.6163,1641500.0
2009-09-24 09:30:00,4.4,4.41,4.39,4.39,269100.0,2.6343,2.6403,2.6283,2.6283,269100.0
2009-09-24 09:35:00,4.4,4.4,4.37,4.4,222800.0,2.6343,2.6343,2.6163,2.6343,222800.0
2009-09-24 09:40:00,4.4,4.4,4.36,4.37,366800.0,2.6343,2.6343,2.6103,2.6163,366800.0
2009-09-24 09:45:00,4.37,4.38,4.35,4.37,753700.0,2.6163,2.6223,2.6044,2.6163,753700.0
2009-09-24 09:50:00,4.37,4.37,4.35,4.36,186600.0,2.6163,2.6163,2.6044,2.6103,186600.0
2009-09-24 09:55:00,4.35,4.38,4.35,4.36,289500.0,2.6044,2.6223,2.6044,2.6103,289500.0
2009-09-24 10:00:00,4.36,4.37,4.33,4.34,612200.0,2.6103,2.6163,2.5924,2.5984,612200.0
2009-09-24 10:05:00,4.34,4.34,4.26,4.3,972600.0,2.5984,2.5984,2.5505,2.5744,972600.0
2009-09-24 10:10:00,4.31,4.33,4.28,4.28,375100.0,2.5804,2.5924,2.5624,2.5624,375100.0
2009-09-24 10:15:00,4.28,4.3,4.26,4.29,271200.0,2.5624,2.5744,2.5505,2.5684,271200.0
2009-09-24 10:20:00,4.29,4.3,4.27,4.3,405600.0,2.5684,2.5744,2.5565,2.5744,405600.0
2009-09-24 10:25:00,4.29,4.3,4.27,4.28,204800.0,2.5684,2.5744,2.5565,2.5624,204800.0
2009-09-24 10:30:00,4.28,4.28,4.26,4.26,359500.0,2.5624,2.5624,2.5505,2.5505,359500.0
2009-09-24 10:35:00,4.27,4.29,4.25,4.26,514700.0,2.5565,2.5684,2.5445,2.5505,514700.0
2009-09-24 10:40:00,4.26,4.26,4.25,4.26,475800.0,2.5505,2.5505,2.5445,2.5505,475800.0
2009-09-24 10:45:00,4.26,4.27,4.25,4.26,278000.0,2.5505,2.5565,2.5445,2.5505,278000.0
2009-09-24 10:50:00,4.26,4.27,4.25,4.27,315900.0,2.5505,2.5565,2.5445,2.5565,315900.0
2009-09-24 10:55:00,4.27,4.28,4.27,4.27,306300.0,2.5565,2.5624,2.5565,2.5565,306300.0
2009-09-24 11:00:00,4.28,4.29,4.27,4.29,146100.0,2.5624,2.5684,2.5565,2.5684,146100.0
2009-09-24 11:05:00,4.29,4.29,4.28,4.29,52500.0,2.5684,2.5684,2.5624,2.5684,52500.0
2009-09-24 11:10:00,4.29,4.29,4.28,4.29,61500.0,2.5684,2.5684,2.5624,2.5684,61500.0
2009-09-24 11:15:00,4.29,4.29,4.28,4.29,50600.0,2.5684,2.5684,2.5624,2.5684,50600.0
2009-09-24 11:20:00,4.29,4.29,4.28,4.28,41300.0,2.5684,2.5684,2.5624,2.5624,41300.0
2009-09-24 11:25:00,4.29,4.3,4.26,4.27,573800.0,2.5684,2.5744,2.5505,2.5565,573800.0
2009-09-24 11:30:00,4.27,4.28,4.26,4.27,55600.0,2.5565,2.5624,2.5505,2.5565,55600.0
2009-09-24 11:35:00,4.27,4.29,4.27,4.28,142900.0,2.5565,2.5684,2.5565,2.5624,142900.0
2009-09-24 11:40:00,4.28,4.29,4.27,4.27,108800.0,2.5624,2.5684,2.5565,2.5565,108800.0
2009-09-24 11:45:00,4.27,4.3,4.27,4.29,125700.0,2.5565,2.5744,2.5565,2.5684,125700.0
2009-09-24 11:50:00,4.29,4.3,4.27,4.28,211400.0,2.5684,2.5744,2.5565,2.5624,211400.0
2009-09-24 11:55:00,4.29,4.29,4.28,4.28,35300.0,2.5684,2.5684,2.5624,2.5624,35300.0
2009-09-24 12:00:00,4.29,4.29,4.28,4.28,63600.0,2.5684,2.5684,2.5624,2.5624,63600.0
2009-09-24 12:05:00,4.27,4.28,4.26,4.27,208600.0,2.5565,2.5624,2.5505,2.5565,208600.0
2009-09-24 12:10:00,4.27,4.27,4.26,4.26,58200.0,2.5565,2.5565,2.5505,2.5505,58200.0
2009-09-24 12:15:00,4.27,4.27,4.26,4.26,33700.0,2.5565,2.5565,2.5505,2.5505,33700.0
2009-09-24 12:20:00,4.26,4.27,4.25,4.25,416900.0,2.5505,2.5565,2.5445,2.5445,416900.0
2009-09-24 12:25:00,4.25,4.26,4.25,4.25,225700.0,2.5445,2.5505,2.5445,2.5445,225700.0
2009-09-24 12:30:00,4.26,4.26,4.25,4.26,154000.0,2.5505,2.5505,2.5445,2.5505,154000.0
2009-09-24 12:35:00,4.25,4.26,4.22,4.24,1357700.0,2.5445,2.5505,2.5265,2.5385,1357700.0
2009-09-24 12:40:00,4.25,4.26,4.24,4.26,217800.0,2.5445,2.5505,2.5385,2.5505,217800.0
2009-09-24 12:45:00,4.26,4.26,4.25,4.25,51100.0,2.5505,2.5505,2.5445,2.5445,51100.0
2009-09-24 12:50:00,4.25,4.26,4.25,4.25,145600.0,2.5445,2.5505,2.5445,2.5445,145600.0
2009-09-24 12:55:00,4.25,4.26,4.25,4.25,150200.0,2.5445,2.5505,2.5445,2.5445,150200.0
2009-09-24 13:00:00,4.26,4.26,4.25,4.25,161500.0,2.5505,2.5505,2.5445,2.5445,161500.0
2009-09-24 13:05:00,4.26,4.26,4.25,4.25,103000.0,2.5505,2.5505,2.5445,2.5445,103000.0
2009-09-24 13:10:00,4.25,4.26,4.24,4.25,588200.0,2.5445,2.5505,2.5385,2.5445,588200.0
2009-09-24 13:15:00,4.25,4.26,4.24,4.25,217100.0,2.5445,2.5505,2.5385,2.5445,217100.0
2009-09-24 13:20:00,4.26,4.26,4.24,4.24,447600.0,2.5505,2.5505,2.5385,2.5385,447600.0
2009-09-24 13:25:00,4.24,4.25,4.24,4.24,61200.0,2.5385,2.5445,2.5385,2.5385,61200.0
2009-09-24 13:30:00,4.25,4.25,4.24,4.25,172500.0,2.5445,2.5445,2.5385,2.5445,172500.0
2009-09-24 13:35:00,4.25,4.25,4.24,4.24,68400.0,2.5445,2.5445,2.5385,2.5385,68400.0
2009-09-24 13:40:00,4.24,4.25,4.22,4.22,679000.0,2.5385,2.5445,2.5265,2.5265,679000.0
2009-09-24 13:45:00,4.22,4.23,4.22,4.22,274800.0,2.5265,2.5325,2.5265,2.5265,274800.0
2009-09-24 13:50:00,4.22,4.23,4.22,4.22,252700.0,2.5265,2.5325,2.5265,2.5265,252700.0
2009-09-24 13:55:00,4.23,4.23,4.22,4.22,125100.0,2.5325,2.5325,2.5265,2.5265,125100.0
2009-09-24 14:00:00,4.22,4.23,4.22,4.23,157900.0,2.5265,2.5325,2.5265,2.5325,157900.0
2009-09-24 14:05:00,4.23,4.24,4.22,4.23,214100.0,2.5325,2.5385,2.5265,2.5325,214100.0
2009-09-24 14:10:00,4.22,4.23,4.2,4.2,530200.0,2.5265,2.5325,2.5145,2.5145,530200.0
2009-09-24 14:15:00,4.2,4.21,4.17,4.18,676200.0,2.5145,2.5205,2.4966,2.5026,676200.0
2009-09-24 14:20:00,4.17,4.18,4.15,4.16,528200.0,2.4966,2.5026,2.4846,2.4906,528200.0
2009-09-24 14:25:00,4.16,4.18,4.16,4.17,287400.0,2.4906,2.5026,2.4906,2.4966,287400.0
2009-09-24 14:30:00,4.16,4.17,4.15,4.16,344600.0,2.4906,2.4966,2.4846,2.4906,344600.0
2009-09-24 14:35:00,4.16,4.18,4.16,4.17,215000.0,2.4906,2.5026,2.4906,2.4966,215000.0
2009-09-24 14:40:00,4.18,4.19,4.17,4.18,255100.0,2.5026,2.5086,2.4966,2.5026,255100.0
2009-09-24 14:45:00,4.17,4.18,4.17,4.17,122800.0,2.4966,2.5026,2.4966,2.4966,122800.0
2009-09-24 14:50:00,4.17,4.18,4.16,4.17,169500.0,2.4966,2.5026,2.4906,2.4966,169500.0
2009-09-24 14:55:00,4.16,4.18,4.16,4.17,186300.0,2.4906,2.5026,2.4906,2.4966,186300.0
2009-09-24 15:00:00,4.18,4.18,4.17,4.17,116600.0,2.5026,2.5026,2.4966,2.4966,116600.0
2009-09-24 15:05:00,4.18,4.18,4.16,4.16,193400.0,2.5026,2.5026,2.4906,2.4906,193400.0
2009-09-24 15:10:00,4.16,4.22,4.16,4.22,831300.0,2.4906,2.5265,2.4906,2.5265,831300.0
2009-09-24 15:15:00,4.21,4.22,4.17,4.18,640100.0,2.5205,2.5265,2.4966,2.5026,640100.0
2009-09-24 15:20:00,4.18,4.19,4.17,4.18,420400.0,2.5026,2.5086,2.4966,2.5026,420400.0
2009-09-24 15:25:00,4.18,4.19,4.16,4.17,398600.0,2.5026,2.5086,2.4906,2.4966,398600.0
2009-09-24 15:30:00,4.17,4.18,4.16,4.18,292300.0,2.4966,2.5026,2.4906,2.5026,292300.0
2009-09-24 15:35:00,4.18,4.19,4.17,4.17,350600.0,2.5026,2.5086,2.4966,2.4966,350600.0
2009-09-24 15:40:00,4.17,4.18,4.16,4.16,252900.0,2.4966,2.5026,2.4906,2.4906,252900.0
2009-09-24 15:45:00,4.17,4.18,4.16,4.17,423600.0,2.4966,2.5026,2.4906,2.4966,423600.0
2009-09-24 15:50:00,4.18,4.19,4.18,4.18,690800.0,2.5026,2.5086,2.5026,2.5026,690800.0
2009-09-24 15:55:00,4.19,4.19,4.17,4.18,1215900.0,2.5086,2.5086,2.4966,2.5026,1215900.0
2009-09-25 09:30:00,4.15,4.15,4.11,4.13,300400.0,2.4846,2.4846,2.4607,2.4726,300400.0
2009-09-25 09:35:00,4.13,4.14,4.13,4.14,107500.0,2.4726,2.4786,2.4726,2.4786,107500.0
2009-09-25 09:40:00,4.14,4.14,4.12,4.13,323600.0,2.4786,2.4786,2.4667,2.4726,323600.0
2009-09-25 09:45:00,4.13,4.15,4.13,4.15,214100.0,2.4726,2.4846,2.4726,2.4846,214100.0
2009-09-25 09:50:00,4.15,4.18,4.14,4.18,913300.0,2.4846,2.5026,2.4786,2.5026,913300.0
2009-09-25 09:55:00,4.18,4.24,4.17,4.2,728600.0,2.5026,2.5385,2.4966,2.5145,728600.0
2009-09-25 10:00:00,4.2,4.22,4.18,4.2,284800.0,2.5145,2.5265,2.5026,2.5145,284800.0
2009-09-25 10:05:00,4.2,4.21,4.18,4.21,246900.0,2.5145,2.5205,2.5026,2.5205,246900.0
2009-09-25 10:10:00,4.21,4.21,4.18,4.18,156500.0,2.5205,2.5205,2.5026,2.5026,156500.0
2009-09-25 10:15:00,4.18,4.2,4.18,4.18,131900.0,2.5026,2.5145,2.5026,2.5026,131900.0
2009-09-25 10:20:00,4.19,4.19,4.17,4.17,205900.0,2.5086,2.5086,2.4966,2.4966,205900.0
2009-09-25 10:25:00,4.17,4.19,4.16,4.18,216800.0,2.4966,2.5086,2.4906,2.5026,216800.0
2009-09-25 10:30:00,4.18,4.2,4.17,4.19,214700.0,2.5026,2.5145,2.4966,2.5086,214700.0
2009-09-25 10:35:00,4.19,4.19,4.17,4.18,181100.0,2.5086,2.5086,2.4966,2.5026,181100.0
2009-09-25 10:40:00,4.18,4.18,4.17,4.18,65500.0,2.5026,2.5026,2.4966,2.5026,65500.0
2009-09-25 10:45:00,4.18,4.18,4.17,4.17,48000.0,2.5026,2.5026,2.4966,2.4966,48000.0
2009-09-25 10:50:00,4.18,4.18,4.17,4.17,88900.0,2.5026,2.5026,2.4966,2.4966,88900.0
2009-09-25 10:55:00,4.17,4.18,4.17,4.18,37800.0,2.4966,2.5026,2.4966,2.5026,37800.0
2009-09-25 11:00:00,4.18,4.18,4.16,4.17,80300.0,2.5026,2.5026,2.4906,2.4966,80300.0
2009-09-25 11:05:00,4.17,4.18,4.16,4.18,91100.0,2.4966,2.5026,2.4906,2.5026,91100.0
2009-09-25 11:10:00,4.18,4.18,4.15,4.17,152200.0,2.5026,2.5026,2.4846,2.4966,152200.0
2009-09-25 11:15:00,4.17,4.17,4.14,4.14,228700.0,2.4966,2.4966,2.4786,2.4786,228700.0
2009-09-25 11:20:00,4.15,4.15,4.13,4.14,90600.0,2.4846,2.4846,2.4726,2.4786,90600.0
2009-09-25 11:25:00,4.13,4.14,4.13,4.14,152100.0,2.4726,2.4786,2.4726,2.4786,152100.0
2009-09-25 11:30:00,4.14,4.15,4.13,4.14,124000.0,2.4786,2.4846,2.4726,2.4786,124000.0
2009-09-25 11:35:00,4.14,4.16,4.14,4.15,152900.0,2.4786,2.4906,2.4786,2.4846,152900.0
2009-09-25 11:40:00,4.15,4.16,4.15,4.16,41800.0,2.4846,2.4906,2.4846,2.4906,41800.0
2009-09-25 11:45:00,4.15,4.17,4.14,4.17,215700.0,2.4846,2.4966,2.4786,2.4966,215700.0
2009-09-25 11:50:00,4.17,4.19,4.16,4.16,289200.0,2.4966,2.5086,2.4906,2.4906,289200.0
2009-09-25 11:55:00,4.16,4.16,4.14,4.14,87100.0,2.4906,2.4906,2.4786,2.4786,87100.0
2009-09-25 12:00:00,4.14,4.15,4.14,4.15,229900.0,2.4786,2.4846,2.4786,2.4846,229900.0
2009-09-25 12:05:00,4.14,4.15,4.13,4.13,80400.0,2.4786,2.4846,2.4726,2.4726,80400.0
2009-09-25 12:10:00,4.14,4.14,4.13,4.13,34900.0,2.4786,2.4786,2.4726,2.4726,34900.0
2009-09-25 12:15:00,4.13,4.14,4.12,4.13,142100.0,2.4726,2.4786,2.4667,2.4726,142100.0
2009-09-25 12:20:00,4.13,4.13,4.11,4.11,173400.0,2.4726,2.4726,2.4607,2.4607,173400.0
2009-09-25 12:25:00,4.11,4.11,4.09,4.1,535600.0,2.4607,2.4607,2.4487,2.4547,535600.0
2009-09-25 12:30:00,4.1,4.11,4.1,4.11,179700.0,2.4547,2.4607,2.4547,2.4607,179700.0
2009-09-25 12:35:00,4.1,4.11,4.09,4.1,132600.0,2.4547,2.4607,2.4487,2.4547,132600.0
2009-09-25 12:40:00,4.1,4.1,4.09,4.09,203300.0,2.4547,2.4547,2.4487,2.4487,203300.0
2009-09-25 12:45:00,4.09,4.1,4.09,4.1,22700.0,2.4487,2.4547,2.4487,2.4547,22700.0
2009-09-25 12:50:00,4.09,4.1,4.07,4.08,341100.0,2.4487,2.4547,2.4367,2.4427,341100.0
2009-09-25 12:55:00,4.08,4.09,4.07,4.07,133900.0,2.4427,2.4487,2.4367,2.4367,133900.0
2009-09-25 13:00:00,4.07,4.08,4.06,4.08,127700.0,2.4367,2.4427,2.4307,2.4427,127700.0
2009-09-25 13:05:00,4.07,4.09,4.07,4.09,94000.0,2.4367,2.4487,2.4367,2.4487,94000.0
2009-09-25 13:10:00,4.09,4.09,4.08,4.08,45800.0,2.4487,2.4487,2.4427,2.4427,45800.0
2009-09-25 13:15:00,4.09,4.09,4.07,4.07,269300.0,2.4487,2.4487,2.4367,2.4367,269300.0
2009-09-25 13:20:00,4.08,4.08,4.06,4.06,112800.0,2.4427,2.4427,2.4307,2.4307,112800.0
2009-09-25 13:25:00,4.06,4.07,4.06,4.07,70300.0,2.4307,2.4367,2.4307,2.4367,70300.0
2009-09-25 13:30:00,4.07,4.07,4.06,4.07,115600.0,2.4367,2.4367,2.4307,2.4367,115600.0
2009-09-25 13:35:00,4.06,4.07,4.06,4.07,88200.0,2.4307,2.4367,2.4307,2.4367,88200.0
2009-09-25 13:40:00,4.07,4.07,4.06,4.06,44000.0,2.4367,2.4367,2.4307,2.4307,44000.0
2009-09-25 13:45:00,4.06,4.07,4.06,4.06,81900.0,2.4307,2.4367,2.4307,2.4307,81900.0
2009-09-25 13:50:00,4.07,4.07,4.05,4.06,311000.0,2.4367,2.4367,2.4247,2.4307,311000.0
2009-09-25 13:55:00,4.06,4.08,4.05,4.08,295400.0,2.4307,2.4427,2.4247,2.4427,295400.0
2009-09-25 14:00:00,4.08,4.09,4.06,4.07,493900.0,2.4427,2.4487,2.4307,2.4367,493900.0
2009-09-25 14:05:00,4.06,4.08,4.06,4.08,369700.0,2.4307,2.4427,2.4307,2.4427,369700.0
2009-09-25 14:10:00,4.08,4.11,4.06,4.07,660200.0,2.4427,2.4607,2.4307,2.4367,660200.0
2009-09-25 14:15:00,4.07,4.09,4.06,4.07,382300.0,2.4367,2.4487,2.4307,2.4367,382300.0
2009-09-25 14:20:00,4.07,4.08,4.07,4.07,89500.0,2.4367,2.4427,2.4367,2.4367,89500.0
2009-09-25 14:25:00,4.07,4.08,4.06,4.07,109400.0,2.4367,2.4427,2.4307,2.4367,109400.0
2009-09-25 14:30:00,4.06,4.08,4.06,4.07,344600.0,2.4307,2.4427,2.4307,2.4367,344600.0
2009-09-25 14:35:00,4.07,4.09,4.07,4.08,298100.0,2.4367,2.4487,2.4367,2.4427,298100.0
2009-09-25 14:40:00,4.08,4.09,4.07,4.08,272100.0,2.4427,2.4487,2.4367,2.4427,272100.0
2009-09-25 14:45:00,4.08,4.09,4.07,4.08,394600.0,2.4427,2.4487,2.4367,2.4427,394600.0
2009-09-25 14:50:00,4.07,4.1,4.07,4.09,177200.0,2.4367,2.4547,2.4367,2.4487,177200.0
2009-09-25 14:55:00,4.1,4.1,4.08,4.08,212900.0,2.4547,2.4547,2.4427,2.4427,212900.0
2009-09-25 15:00:00,4.08,4.09,4.08,4.09,226200.0,2.4427,2.4487,2.4427,2.4487,226200.0
2009-09-25 15:05:00,4.09,4.09,4.08,4.09,170300.0,2.4487,2.4487,2.4427,2.4487,170300.0
2009-09-25 15:10:00,4.09,4.09,4.07,4.08,375400.0,2.4487,2.4487,2.4367,2.4427,375400.0
2009-09-25 15:15:00,4.08,4.08,4.07,4.08,369800.0,2.4427,2.4427,2.4367,2.4427,369800.0
2009-09-25 15:20:00,4.08,4.08,4.07,4.08,198400.0,2.4427,2.4427,2.4367,2.4427,198400.0
2009-09-25 15:25:00,4.08,4.1,4.07,4.1,384500.0,2.4427,2.4547,2.4367,2.4547,384500.0
2009-09-25 15:30:00,4.1,4.1,4.08,4.09,423600.0,2.4547,2.4547,2.4427,2.4487,423600.0
2009-09-25 15:35:00,4.08,4.09,4.08,4.09,182400.0,2.4427,2.4487,2.4427,2.4487,182400.0
2009-09-25 15:40:00,4.08,4.09,4.06,4.06,393700.0,2.4427,2.4487,2.4307,2.4307,393700.0
2009-09-25 15:45:00,4.06,4.09,4.06,4.08,535800.0,2.4307,2.4487,2.4307,2.4427,535800.0
2009-09-25 15:50:00,4.09,4.12,4.09,4.11,1788800.0,2.4487,2.4667,2.4487,2.4607,1788800.0
2009-09-25 15:55:00,4.11,4.12,4.08,4.12,1891100.0,2.4607,2.4667,2.4427,2.4667,1891100.0
2009-09-28 09:35:00,4.14,4.15,4.11,4.11,159200.0,2.4786,2.4846,2.4607,2.4607,159200.0
2009-09-28 09:40:00,4.12,4.14,4.1,4.14,207300.0,2.4667,2.4786,2.4547,2.4786,207300.0
2009-09-28 09:45:00,4.14,4.15,4.11,4.11,469700.0,2.4786,2.4846,2.4607,2.4607,469700.0
2009-09-28 09:50:00,4.12,4.13,4.11,4.11,300500.0,2.4667,2.4726,2.4607,2.4607,300500.0
2009-09-28 09:55:00,4.12,4.12,4.1,4.11,249000.0,2.4667,2.4667,2.4547,2.4607,249000.0
2009-09-28 10:00:00,4.12,4.12,4.11,4.11,139300.0,2.4667,2.4667,2.4607,2.4607,139300.0
2009-09-28 10:05:00,4.12,4.13,4.11,4.13,348700.0,2.4667,2.4726,2.4607,2.4726,348700.0
2009-09-28 10:10:00,4.13,4.13,4.11,4.11,359500.0,2.4726,2.4726,2.4607,2.4607,359500.0
2009-09-28 10:15:00,4.12,4.12,4.11,4.11,101700.0,2.4667,2.4667,2.4607,2.4607,101700.0
2009-09-28 10:20:00,4.11,4.12,4.11,4.11,157500.0,2.4607,2.4667,2.4607,2.4607,157500.0
2009-09-28 10:25:00,4.12,4.12,4.11,4.11,129300.0,2.4667,2.4667,2.4607,2.4607,129300.0
2009-09-28 10:30:00,4.12,4.12,4.11,4.11,123200.0,2.4667,2.4667,2.4607,2.4607,123200.0
2009-09-28 10:35:00,4.12,4.12,4.11,4.11,56700.0,2.4667,2.4667,2.4607,2.4607,56700.0
2009-09-28 10:40:00,4.12,4.12,4.11,4.12,99600.0,2.4667,2.4667,2.4607,2.4667,99600.0
2009-09-28 10:45:00,4.12,4.12,4.11,4.12,45000.0,2.4667,2.4667,2.4607,2.4667,45000.0
2009-09-28 10:50:00,4.12,4.12,4.11,4.12,93600.0,2.4667,2.4667,2.4607,2.4667,93600.0
2009-09-28 10:55:00,4.12,4.12,4.11,4.12,94700.0,2.4667,2.4667,2.4607,2.4667,94700.0
2009-09-28 11:00:00,4.12,4.12,4.11,4.11,217800.0,2.4667,2.4667,2.4607,2.4607,217800.0
2009-09-28 11:05:00,4.12,4.12,4.09,4.09,535600.0,2.4667,2.4667,2.4487,2.4487,535600.0
2009-09-28 11:10:00,4.09,4.12,4.08,4.11,1189500.0,2.4487,2.4667,2.4427,2.4607,1189500.0
2009-09-28 11:15:00,4.1,4.11,4.1,4.1,166000.0,2.4547,2.4607,2.4547,2.4547,166000.0
2009-09-28 11:20:00,4.1,4.11,4.1,4.11,243300.0,2.4547,2.4607,2.4547,2.4607,243300.0
2009-09-28 11:25:00,4.11,4.12,4.1,4.11,234700.0,2.4607,2.4667,2.4547,2.4607,234700.0
2009-09-28 11:30:00,4.11,4.11,4.1,4.1,116200.0,2.4607,2.4607,2.4547,2.4547,116200.0
2009-09-28 11:35:00,4.1,4.11,4.1,4.11,29500.0,2.4547,2.4607,2.4547,2.4607,29500.0
2009-09-28 11:40:00,4.11,4.11,4.1,4.11,51700.0,2.4607,2.4607,2.4547,2.4607,51700.0
2009-09-28 11:45:00,4.11,4.11,4.1,4.11,41100.0,2.4607,2.4607,2.4547,2.4607,41100.0
2009-09-28 11:50:00,4.11,4.11,4.1,4.1,58400.0,2.4607,2.4607,2.4547,2.4547,58400.0
2009-09-28 11:55:00,4.1,4.11,4.1,4.1,66600.0,2.4547,2.4607,2.4547,2.4547,66600.0
2009-09-28 12:00:00,4.11,4.11,4.1,4.11,27000.0,2.4607,2.4607,2.4547,2.4607,27000.0
2009-09-28 12:05:00,4.11,4.11,4.1,4.11,33600.0,2.4607,2.4607,2.4547,2.4607,33600.0
2009-09-28 12:10:00,4.11,4.11,4.1,4.11,60600.0,2.4607,2.4607,2.4547,2.4607,60600.0
2009-09-28 12:15:00,4.11,4.11,4.1,4.11,37900.0,2.4607,2.4607,2.4547,2.4607,37900.0
2009-09-28 12:20:00,4.11,4.11,4.1,4.1,140600.0,2.4607,2.4607,2.4547,2.4547,140600.0
2009-09-28 12:25:00,4.1,4.11,4.07,4.07,2086500.0,2.4547,2.4607,2.4367,2.4367,2086500.0
2009-09-28 12:30:00,4.07,4.08,4.07,4.08,101900.0,2.4367,2.4427,2.4367,2.4427,101900.0
2009-09-28 12:35:00,4.08,4.09,4.07,4.08,176600.0,2.4427,2.4487,2.4367,2.4427,176600.0
2009-09-28 12:40:00,4.09,4.11,4.09,4.1,369300.0,2.4487,2.4607,2.4487,2.4547,369300.0
2009-09-28 12:45:00,4.11,4.11,4.1,4.11,288800.0,2.4607,2.4607,2.4547,2.4607,288800.0
2009-09-28 12:50:00,4.1,4.11,4.1,4.1,37900.0,2.4547,2.4607,2.4547,2.4547,37900.0
2009-09-28 12:55:00,4.11,4.11,4.09,4.1,144500.0,2.4607,2.4607,2.4487,2.4547,144500.0
2009-09-28 13:00:00,4.1,4.11,4.09,4.11,194100.0,2.4547,2.4607,2.4487,2.4607,194100.0
2009-09-28 13:05:00,4.11,4.12,4.11,4.12,722700.0,2.4607,2.4667,2.4607,2.4667,722700.0
2009-09-28 13:10:00,4.12,4.13,4.11,4.12,159900.0,2.4667,2.4726,2.4607,2.4667,159900.0
2009-09-28 13:15:00,4.13,4.13,4.11,4.11,251800.0,2.4726,2.4726,2.4607,2.4607,251800.0
2009-09-28 13:20:00,4.11,4.12,4.11,4.12,230000.0,2.4607,2.4667,2.4607,2.4667,230000.0
2009-09-28 13:25:00,4.13,4.14,4.12,4.14,227100.0,2.4726,2.4786,2.4667,2.4786,227100.0
2009-09-28 13:30:00,4.14,4.14,4.13,4.14,113400.0,2.4786,2.4786,2.4726,2.4786,113400.0
2009-09-28 13:35:00,4.14,4.15,4.13,4.15,408100.0,2.4786,2.4846,2.4726,2.4846,408100.0
2009-09-28 13:40:00,4.15,4.16,4.14,4.16,183300.0,2.4846,2.4906,2.4786,2.4906,183300.0
2009-09-28 13:45:00,4.16,4.16,4.15,4.16,58600.0,2.4906,2.4906,2.4846,2.4906,58600.0
2009-09-28 13:50:00,4.16,4.16,4.15,4.15,461800.0,2.4906,2.4906,2.4846,2.4846,461800.0
2009-09-28 13:55:00,4.16,4.16,4.13,4.13,336200.0,2.4906,2.4906,2.4726,2.4726,336200.0
2009-09-28 14:00:00,4.13,4.15,4.13,4.15,363800.0,2.4726,2.4846,2.4726,2.4846,363800.0
2009-09-28 14:05:00,4.15,4.16,4.14,4.16,65600.0,2.4846,2.4906,2.4786,2.4906,65600.0
2009-09-28 14:10:00,4.16,4.16,4.14,4.15,307700.0,2.4906,2.4906,2.4786,2.4846,307700.0
2009-09-28 14:15:00,4.14,4.16,4.14,4.16,374400.0,2.4786,2.4906,2.4786,2.4906,374400.0
2009-09-28 14:20:00,4.16,4.17,4.15,4.16,213400.0,2.4906,2.4966,2.4846,2.4906,213400.0
2009-09-28 14:25:00,4.16,4.16,4.15,4.16,39200.0,2.4906,2.4906,2.4846,2.4906,39200.0
2009-09-28 14:30:00,4.16,4.16,4.15,4.15,37600.0,2.4906,2.4906,2.4846,2.4846,37600.0
2009-09-28 14:35:00,4.16,4.16,4.15,4.16,62000.0,2.4906,2.4906,2.4846,2.4906,62000.0
2009-09-28 14:40:00,4.16,4.19,4.15,4.18,726500.0,2.4906,2.5086,2.4846,2.5026,726500.0
2009-09-28 14:45:00,4.18,4.18,4.17,4.18,39500.0,2.5026,2.5026,2.4966,2.5026,39500.0
2009-09-28 14:50:00,4.18,4.18,4.16,4.17,555300.0,2.5026,2.5026,2.4906,2.4966,555300.0
2009-09-28 14:55:00,4.18,4.18,4.16,4.17,216600.0,2.5026,2.5026,2.4906,2.4966,216600.0
2009-09-28 15:00:00,4.16,4.17,4.15,4.16,175800.0,2.4906,2.4966,2.4846,2.4906,175800.0
2009-09-28 15:05:00,4.15,4.16,4.15,4.16,89300.0,2.4846,2.4906,2.4846,2.4906,89300.0
2009-09-28 15:10:00,4.16,4.16,4.15,4.16,124300.0,2.4906,2.4906,2.4846,2.4906,124300.0
2009-09-28 15:15:00,4.16,4.19,4.15,4.18,475200.0,2.4906,2.5086,2.4846,2.5026,475200.0
2009-09-28 15:20:00,4.18,4.19,4.18,4.19,76800.0,2.5026,2.5086,2.5026,2.5086,76800.0
2009-09-28 15:25:00,4.19,4.19,4.18,4.19,251900.0,2.5086,2.5086,2.5026,2.5086,251900.0
2009-09-28 15:30:00,4.19,4.2,4.17,4.19,349200.0,2.5086,2.5145,2.4966,2.5086,349200.0
2009-09-28 15:35:00,4.19,4.19,4.18,4.18,247700.0,2.5086,2.5086,2.5026,2.5026,247700.0
2009-09-28 15:40:00,4.19,4.19,4.16,4.16,523300.0,2.5086,2.5086,2.4906,2.4906,523300.0
2009-09-28 15:45:00,4.16,4.17,4.16,4.16,81800.0,2.4906,2.4966,2.4906,2.4906,81800.0
2009-09-28 15:50:00,4.16,4.19,4.16,4.18,814400.0,2.4906,2.5086,2.4906,2.5026,814400.0
2009-09-28 15:55:00,4.19,4.2,4.17,4.2,1499600.0,2.5086,2.5145,2.4966,2.5145,1499600.0
2009-09-29 09:30:00,4.37,4.4,4.34,4.39,1544700.0,2.6163,2.6343,2.5984,2.6283,1544700.0
2009-09-29 09:35:00,4.39,4.41,4.35,4.36,2298400.0,2.6283,2.6403,2.6044,2.6103,2298400.0
2009-09-29 09:40:00,4.36,4.42,4.36,4.41,1814300.0,2.6103,2.6463,2.6103,2.6403,1814300.0
2009-09-29 09:45:00,4.42,4.42,4.37,4.38,572800.0,2.6463,2.6463,2.6163,2.6223,572800.0
2009-09-29 09:50:00,4.37,4.4,4.35,4.37,1219300.0,2.6163,2.6343,2.6044,2.6163,1219300.0
2009-09-29 09:55:00,4.37,4.4,4.35,4.4,954200.0,2.6163,2.6343,2.6044,2.6343,954200.0
2009-09-29 10:00:00,4.39,4.39,4.34,4.36,1577300.0,2.6283,2.6283,2.5984,2.6103,1577300.0
2009-09-29 10:05:00,4.36,4.39,4.36,4.37,535700.0,2.6103,2.6283,2.6103,2.6163,535700.0
2009-09-29 10:10:00,4.37,4.43,4.37,4.41,1048800.0,2.6163,2.6522,2.6163,2.6403,1048800.0
2009-09-29 10:15:00,4.42,4.42,4.39,4.4,311700.0,2.6463,2.6463,2.6283,2.6343,311700.0
2009-09-29 10:20:00,4.39,4.43,4.39,4.42,707100.0,2.6283,2.6522,2.6283,2.6463,707100.0
2009-09-29 10:25:00,4.43,4.44,4.42,4.42,1147000.0,2.6522,2.6582,2.6463,2.6463,1147000.0
2009-09-29 10:30:00,4.43,4.44,4.42,4.43,395700.0,2.6522,2.6582,2.6463,2.6522,395700.0
2009-09-29 10:35:00,4.42,4.43,4.41,4.42,270100.0,2.6463,2.6522,2.6403,2.6463,270100.0
2009-09-29 10:40:00,4.42,4.42,4.41,4.42,247200.0,2.6463,2.6463,2.6403,2.6463,247200.0
2009-09-29 10:45:00,4.41,4.42,4.4,4.41,401600.0,2.6403,2.6463,2.6343,2.6403,401600.0
2009-09-29 10:50:00,4.4,4.41,4.37,4.38,619000.0,2.6343,2.6403,2.6163,2.6223,619000.0
2009-09-29 10:55:00,4.38,4.38,4.37,4.38,228400.0,2.6223,2.6223,2.6163,2.6223,228400.0
2009-09-29 11:00:00,4.38,4.38,4.36,4.37,788700.0,2.6223,2.6223,2.6103,2.6163,788700.0
2009-09-29 11:05:00,4.37,4.37,4.36,4.37,115000.0,2.6163,2.6163,2.6103,2.6163,115000.0
2009-09-29 11:10:00,4.37,4.38,4.36,4.38,228400.0,2.6163,2.6223,2.6103,2.6223,228400.0
2009-09-29 11:15:00,4.38,4.39,4.37,4.39,301400.0,2.6223,2.6283,2.6163,2.6283,301400.0
2009-09-29 11:20:00,4.39,4.4,4.38,4.4,390100.0,2.6283,2.6343,2.6223,2.6343,390100.0
2009-09-29 11:25:00,4.4,4.42,4.4,4.41,481000.0,2.6343,2.6463,2.6343,2.6403,481000.0
2009-09-29 11:30:00,4.41,4.41,4.4,4.41,89000.0,2.6403,2.6403,2.6343,2.6403,89000.0
2009-09-29 11:35:00,4.4,4.42,4.4,4.41,298900.0,2.6343,2.6463,2.6343,2.6403,298900.0
2009-09-29 11:40:00,4.42,4.42,4.4,4.4,237400.0,2.6463,2.6463,2.6343,2.6343,237400.0
2009-09-29 11:45:00,4.41,4.41,4.36,4.4,893400.0,2.6403,2.6403,2.6103,2.6343,893400.0
2009-09-29 11:50:00,4.4,4.41,4.38,4.41,307000.0,2.6343,2.6403,2.6223,2.6403,307000.0
2009-09-29 11:55:00,4.41,4.41,4.39,4.4,182300.0,2.6403,2.6403,2.6283,2.6343,182300.0
2009-09-29 12:00:00,4.39,4.4,4.37,4.37,869600.0,2.6283,2.6343,2.6163,2.6163,869600.0
2009-09-29 12:05:00,4.37,4.38,4.37,4.37,119100.0,2.6163,2.6223,2.6163,2.6163,119100.0
2009-09-29 12:10:00,4.37,4.4,4.37,4.4,370900.0,2.6163,2.6343,2.6163,2.6343,370900.0
2009-09-29 12:15:00,4.4,4.41,4.39,4.4,239000.0,2.6343,2.6403,2.6283,2.6343,239000.0
2009-09-29 12:20:00,4.39,4.41,4.39,4.4,406900.0,2.6283,2.6403,2.6283,2.6343,406900.0
2009-09-29 12:25:00,4.4,4.42,4.39,4.41,520500.0,2.6343,2.6463,2.6283,2.6403,520500.0
2009-09-29 12:30:00,4.41,4.42,4.39,4.4,443500.0,2.6403,2.6463,2.6283,2.6343,443500.0
2009-09-29 12:35:00,4.4,4.41,4.39,4.4,364000.0,2.6343,2.6403,2.6283,2.6343,364000.0
2009-09-29 12:40:00,4.4,4.4,4.39,4.39,99700.0,2.6343,2.6343,2.6283,2.6283,99700.0
2009-09-29 12:45:00,4.39,4.41,4.39,4.41,237800.0,2.6283,2.6403,2.6283,2.6403,237800.0
2009-09-29 12:50:00,4.41,4.42,4.4,4.4,383300.0,2.6403,2.6463,2.6343,2.6343,383300.0
2009-09-29 12:55:00,4.41,4.42,4.4,4.41,282500.0,2.6403,2.6463,2.6343,2.6403,282500.0
2009-09-29 13:00:00,4.41,4.42,4.4,4.4,394000.0,2.6403,2.6463,2.6343,2.6343,394000.0
2009-09-29 13:05:00,4.41,4.41,4.4,4.41,212800.0,2.6403,2.6403,2.6343,2.6403,212800.0
2009-09-29 13:10:00,4.41,4.41,4.4,4.41,40200.0,2.6403,2.6403,2.6343,2.6403,40200.0
2009-09-29 13:15:00,4.41,4.41,4.4,4.41,105700.0,2.6403,2.6403,2.6343,2.6403,105700.0
2009-09-29 13:20:00,4.41,4.43,4.39,4.43,767800.0,2.6403,2.6522,2.6283,2.6522,767800.0
2009-09-29 13:25:00,4.42,4.43,4.42,4.43,75800.0,2.6463,2.6522,2.6463,2.6522,75800.0
2009-09-29 13:30:00,4.42,4.43,4.41,4.43,384900.0,2.6463,2.6522,2.6403,2.6522,384900.0
2009-09-29 13:35:00,4.42,4.44,4.42,4.43,426200.0,2.6463,2.6582,2.6463,2.6522,426200.0
2009-09-29 13:40:00,4.42,4.44,4.42,4.44,143700.0,2.6463,2.6582,2.6463,2.6582,143700.0
2009-09-29 13:45:00,4.44,4.44,4.43,4.44,163600.0,2.6582,2.6582,2.6522,2.6582,163600.0
2009-09-29 13:50:00,4.44,4.44,4.42,4.42,540000.0,2.6582,2.6582,2.6463,2.6463,540000.0
2009-09-29 13:55:00,4.42,4.44,4.42,4.44,130200.0,2.6463,2.6582,2.6463,2.6582,130200.0
2009-09-29 14:00:00,4.43,4.44,4.42,4.42,236000.0,2.6522,2.6582,2.6463,2.6463,236000.0
2009-09-29 14:05:00,4.42,4.44,4.42,4.43,275900.0,2.6463,2.6582,2.6463,2.6522,275900.0
2009-09-29 14:10:00,4.43,4.44,4.43,4.43,273200.0,2.6522,2.6582,2.6522,2.6522,273200.0
2009-09-29 14:15:00,4.42,4.44,4.42,4.43,350900.0,2.6463,2.6582,2.6463,2.6522,350900.0
2009-09-29 14:20:00,4.44,4.44,4.43,4.44,61600.0,2.6582,2.6582,2.6522,2.6582,61600.0
2009-09-29 14:25:00,4.44,4.45,4.43,4.45,636700.0,2.6582,2.6642,2.6522,2.6642,636700.0
2009-09-29 14:30:00,4.45,4.45,4.42,4.42,291600.0,2.6642,2.6642,2.6463,2.6463,291600.0
2009-09-29 14:35:00,4.42,4.43,4.42,4.43,90500.0,2.6463,2.6522,2.6463,2.6522,90500.0
2009-09-29 14:40:00,4.43,4.43,4.42,4.42,86200.0,2.6522,2.6522,2.6463,2.6463,86200.0
2009-09-29 14:45:00,4.43,4.44,4.42,4.44,288400.0,2.6522,2.6582,2.6463,2.6582,288400.0
2009-09-29 14:50:00,4.44,4.45,4.43,4.45,251800.0,2.6582,2.6642,2.6522,2.6642,251800.0
2009-09-29 14:55:00,4.45,4.48,4.44,4.46,1140000.0,2.6642,2.6822,2.6582,2.6702,1140000.0
2009-09-29 15:00:00,4.46,4.49,4.46,4.49,436400.0,2.6702,2.6882,2.6702,2.6882,436400.0
2009-09-29 15:05:00,4.48,4.49,4.45,4.45,548800.0,2.6822,2.6882,2.6642,2.6642,548800.0
2009-09-29 15:10:00,4.45,4.46,4.42,4.43,234100.0,2.6642,2.6702,2.6463,2.6522,234100.0
2009-09-29 15:15:00,4.42,4.44,4.41,4.44,338900.0,2.6463,2.6582,2.6403,2.6582,338900.0
2009-09-29 15:20:00,4.44,4.48,4.43,4.44,679600.0,2.6582,2.6822,2.6522,2.6582,679600.0
2009-09-29 15:25:00,4.45,4.46,4.43,4.43,579900.0,2.6642,2.6702,2.6522,2.6522,579900.0
2009-09-29 15:30:00,4.43,4.45,4.43,4.45,275200.0,2.6522,2.6642,2.6522,2.6642,275200.0
2009-09-29 15:35:00,4.45,4.46,4.45,4.46,114900.0,2.6642,2.6702,2.6642,2.6702,114900.0
2009-09-29 15:40:00,4.46,4.47,4.45,4.47,470400.0,2.6702,2.6762,2.6642,2.6762,470400.0
2009-09-29 15:45:00,4.47,4.47,4.46,4.47,302100.0,2.6762,2.6762,2.6702,2.6762,302100.0
2009-09-29 15:50:00,4.46,4.47,4.41,4.43,2552500.0,2.6702,2.6762,2.6403,2.6522,2552500.0
2009-09-29 15:55:00,4.43,4.43,4.41,4.41,1744000.0,2.6522,2.6522,2.6403,2.6403,1744000.0
2009-09-30 09:30:00,4.53,4.59,4.5,4.58,1691600.0,2.7121,2.748,2.6942,2.7421,1691600.0
2009-09-30 09:35:00,4.58,4.6,4.57,4.58,2058300.0,2.7421,2.754,2.7361,2.7421,2058300.0
2009-09-30 09:40:00,4.58,4.6,4.55,4.57,979100.0,2.7421,2.754,2.7241,2.7361,979100.0
2009-09-30 09:45:00,4.57,4.58,4.52,4.52,1675100.0,2.7361,2.7421,2.7061,2.7061,1675100.0
2009-09-30 09:50:00,4.52,4.54,4.5,4.54,1056700.0,2.7061,2.7181,2.6942,2.7181,1056700.0
2009-09-30 09:55:00,4.53,4.54,4.46,4.46,2908700.0,2.7121,2.7181,2.6702,2.6702,2908700.0
2009-09-30 10:00:00,4.46,4.51,4.45,4.49,1584500.0,2.6702,2.7001,2.6642,2.6882,1584500.0
2009-09-30 10:05:00,4.48,4.51,4.48,4.5,607000.0,2.6822,2.7001,2.6822,2.6942,607000.0
2009-09-30 10:10:00,4.5,4.53,4.49,4.52,1137400.0,2.6942,2.7121,2.6882,2.7061,1137400.0
2009-09-30 10:15:00,4.52,4.55,4.51,4.54,644100.0,2.7061,2.7241,2.7001,2.7181,644100.0
2009-09-30 10:20:00,4.55,4.58,4.54,4.57,1512200.0,2.7241,2.7421,2.7181,2.7361,1512200.0
2009-09-30 10:25:00,4.58,4.61,4.57,4.59,1046400.0,2.7421,2.76,2.7361,2.748,1046400.0
2009-09-30 10:30:00,4.59,4.61,4.58,4.58,1549400.0,2.748,2.76,2.7421,2.7421,1549400.0
2009-09-30 10:35:00,4.58,4.63,4.58,4.62,1462700.0,2.7421,2.772,2.7421,2.766,1462700.0
2009-09-30 10:40:00,4.63,4.63,4.6,4.62,2094100.0,2.772,2.772,2.754,2.766,2094100.0
2009-09-30 10:45:00,4.61,4.65,4.61,4.65,3880500.0,2.76,2.784,2.76,2.784,3880500.0
2009-09-30 10:50:00,4.64,4.72,4.64,4.72,1573900.0,2.778,2.8259,2.778,2.8259,1573900.0
2009-09-30 10:55:00,4.72,4.73,4.69,4.72,1206500.0,2.8259,2.8319,2.8079,2.8259,1206500.0
2009-09-30 11:00:00,4.73,4.81,4.71,4.79,2839300.0,2.8319,2.8798,2.8199,2.8678,2839300.0
2009-09-30 11:05:00,4.79,4.85,4.75,4.77,2436500.0,2.8678,2.9037,2.8438,2.8558,2436500.0
2009-09-30 11:10:00,4.77,4.78,4.73,4.74,1216400.0,2.8558,2.8618,2.8319,2.8378,1216400.0
2009-09-30 11:15:00,4.74,4.76,4.69,4.7,1910900.0,2.8378,2.8498,2.8079,2.8139,1910900.0
2009-09-30 11:20:00,4.69,4.75,4.69,4.74,1102700.0,2.8079,2.8438,2.8079,2.8378,1102700.0
2009-09-30 11:25:00,4.73,4.74,4.71,4.73,926900.0,2.8319,2.8378,2.8199,2.8319,926900.0
2009-09-30 11:30:00,4.73,4.73,4.7,4.71,1008500.0,2.8319,2.8319,2.8139,2.8199,1008500.0
2009-09-30 11:35:00,4.71,4.72,4.68,4.7,903700.0,2.8199,2.8259,2.8019,2.8139,903700.0
2009-09-30 11:40:00,4.7,4.7,4.62,4.64,2948400.0,2.8139,2.8139,2.766,2.778,2948400.0
2009-09-30 11:45:00,4.64,4.67,4.64,4.64,803800.0,2.778,2.7959,2.778,2.778,803800.0
2009-09-30 11:50:00,4.65,4.66,4.63,4.63,680500.0,2.784,2.7899,2.772,2.772,680500.0
2009-09-30 11:55:00,4.64,4.68,4.63,4.68,626300.0,2.778,2.8019,2.772,2.8019,626300.0
2009-09-30 12:00:00,4.68,4.69,4.66,4.66,604000.0,2.8019,2.8079,2.7899,2.7899,604000.0
2009-09-30 12:05:00,4.66,4.7,4.66,4.68,676300.0,2.7899,2.8139,2.7899,2.8019,676300.0
2009-09-30 12:10:00,4.67,4.69,4.67,4.67,264600.0,2.7959,2.8079,2.7959,2.7959,264600.0
2009-09-30 12:15:00,4.68,4.7,4.67,4.69,512500.0,2.8019,2.8139,2.7959,2.8079,512500.0
2009-09-30 12:20:00,4.69,4.7,4.68,4.69,303700.0,2.8079,2.8139,2.8019,2.8079,303700.0
2009-09-30 12:25:00,4.7,4.72,4.69,4.72,370400.0,2.8139,2.8259,2.8079,2.8259,370400.0
2009-09-30 12:30:00,4.71,4.75,4.71,4.75,530900.0,2.8199,2.8438,2.8199,2.8438,530900.0
2009-09-30 12:35:00,4.75,4.77,4.71,4.71,1185700.0,2.8438,2.8558,2.8199,2.8199,1185700.0
2009-09-30 12:40:00,4.72,4.76,4.71,4.73,540900.0,2.8259,2.8498,2.8199,2.8319,540900.0
2009-09-30 12:45:00,4.73,4.76,4.73,4.74,323500.0,2.8319,2.8498,2.8319,2.8378,323500.0
2009-09-30 12:50:00,4.74,4.77,4.74,4.75,480500.0,2.8378,2.8558,2.8378,2.8438,480500.0
2009-09-30 12:55:00,4.74,4.76,4.73,4.74,290700.0,2.8378,2.8498,2.8319,2.8378,290700.0
2009-09-30 13:00:00,4.74,4.76,4.73,4.73,502200.0,2.8378,2.8498,2.8319,2.8319,502200.0
2009-09-30 13:05:00,4.73,4.76,4.73,4.74,799700.0,2.8319,2.8498,2.8319,2.8378,799700.0
2009-09-30 13:10:00,4.74,4.75,4.73,4.74,318900.0,2.8378,2.8438,2.8319,2.8378,318900.0
2009-09-30 13:15:00,4.73,4.74,4.71,4.72,384800.0,2.8319,2.8378,2.8199,2.8259,384800.0
2009-09-30 13:20:00,4.71,4.72,4.71,4.71,351100.0,2.8199,2.8259,2.8199,2.8199,351100.0
2009-09-30 13:25:00,4.71,4.73,4.71,4.71,255700.0,2.8199,2.8319,2.8199,2.8199,255700.0
2009-09-30 13:30:00,4.71,4.72,4.71,4.71,219900.0,2.8199,2.8259,2.8199,2.8199,219900.0
2009-09-30 13:35:00,4.71,4.72,4.7,4.71,706100.0,2.8199,2.8259,2.8139,2.8199,706100.0
2009-09-30 13:40:00,4.72,4.72,4.7,4.71,411300.0,2.8259,2.8259,2.8139,2.8199,411300.0
2009-09-30 13:45:00,4.71,4.74,4.71,4.73,422100.0,2.8199,2.8378,2.8199,2.8319,422100.0
2009-09-30 13:50:00,4.73,4.74,4.71,4.73,418600.0,2.8319,2.8378,2.8199,2.8319,418600.0
2009-09-30 13:55:00,4.74,4.74,4.73,4.74,134600.0,2.8378,2.8378,2.8319,2.8378,134600.0
2009-09-30 14:00:00,4.73,4.74,4.72,4.73,405300.0,2.8319,2.8378,2.8259,2.8319,405300.0
2009-09-30 14:05:00,4.74,4.75,4.73,4.74,329500.0,2.8378,2.8438,2.8319,2.8378,329500.0
2009-09-30 14:10:00,4.74,4.75,4.74,4.74,889800.0,2.8378,2.8438,2.8378,2.8378,889800.0
2009-09-30 14:15:00,4.74,4.78,4.74,4.77,719400.0,2.8378,2.8618,2.8378,2.8558,719400.0
2009-09-30 14:20:00,4.76,4.77,4.74,4.74,406700.0,2.8498,2.8558,2.8378,2.8378,406700.0
2009-09-30 14:25:00,4.74,4.78,4.74,4.77,1200900.0,2.8378,2.8618,2.8378,2.8558,1200900.0
2009-09-30 14:30:00,4.76,4.76,4.74,4.75,376800.0,2.8498,2.8498,2.8378,2.8438,376800.0
2009-09-30 14:35:00,4.76,4.77,4.74,4.74,727500.0,2.8498,2.8558,2.8378,2.8378,727500.0
2009-09-30 14:40:00,4.74,4.75,4.74,4.74,582400.0,2.8378,2.8438,2.8378,2.8378,582400.0
2009-09-30 14:45:00,4.74,4.75,4.72,4.72,510200.0,2.8378,2.8438,2.8259,2.8259,510200.0
2009-09-30 14:50:00,4.72,4.73,4.69,4.69,386100.0,2.8259,2.8319,2.8079,2.8079,386100.0
2009-09-30 14:55:00,4.69,4.73,4.69,4.7,1056500.0,2.8079,2.8319,2.8079,2.8139,1056500.0
2009-09-30 15:00:00,4.7,4.71,4.68,4.68,1181600.0,2.8139,2.8199,2.8019,2.8019,1181600.0
2009-09-30 15:05:00,4.69,4.71,4.67,4.69,737600.0,2.8079,2.8199,2.7959,2.8079,737600.0
2009-09-30 15:10:00,4.69,4.71,4.68,4.7,580300.0,2.8079,2.8199,2.8019,2.8139,580300.0
2009-09-30 15:15:00,4.71,4.71,4.68,4.7,326400.0,2.8199,2.8199,2.8019,2.8139,326400.0
2009-09-30 15:20:00,4.7,4.73,4.69,4.71,928700.0,2.8139,2.8319,2.8079,2.8199,928700.0
2009-09-30 15:25:00,4.72,4.73,4.7,4.72,832700.0,2.8259,2.8319,2.8139,2.8259,832700.0
2009-09-30 15:30:00,4.71,4.74,4.7,4.74,989000.0,2.8199,2.8378,2.8139,2.8378,989000.0
2009-09-30 15:35:00,4.74,4.74,4.72,4.74,462200.0,2.8378,2.8378,2.8259,2.8378,462200.0
2009-09-30 15:40:00,4.73,4.75,4.72,4.73,1233700.0,2.8319,2.8438,2.8259,2.8319,1233700.0
2009-09-30 15:45:00,4.72,4.74,4.72,4.72,1388300.0,2.8259,2.8378,2.8259,2.8259,1388300.0
2009-09-30 15:50:00,4.72,4.73,4.7,4.71,1540500.0,2.8259,2.8319,2.8139,2.8199,1540500.0
2009-09-30 15:55:00,4.71,4.77,4.71,4.76,4752900.0,2.8199,2.8558,2.8199,2.8498,4752900.0
2009-10-01 09:30:00,4.69,4.73,4.65,4.73,782100.0,2.8079,2.8319,2.784,2.8319,782100.0
2009-10-01 09:35:00,4.72,4.73,4.66,4.7,483500.0,2.8259,2.8319,2.7899,2.8139,483500.0
2009-10-01 09:40:00,4.7,4.71,4.64,4.64,769700.0,2.8139,2.8199,2.778,2.778,769700.0
2009-10-01 09:45:00,4.64,4.66,4.61,4.64,652800.0,2.778,2.7899,2.76,2.778,652800.0
2009-10-01 09:50:00,4.64,4.65,4.61,4.64,299400.0,2.778,2.784,2.76,2.778,299400.0
2009-10-01 09:55:00,4.64,4.65,4.63,4.64,266200.0,2.778,2.784,2.772,2.778,266200.0
2009-10-01 10:00:00,4.64,4.66,4.59,4.61,1026700.0,2.778,2.7899,2.748,2.76,1026700.0
2009-10-01 10:05:00,4.61,4.62,4.59,4.61,626800.0,2.76,2.766,2.748,2.76,626800.0
2009-10-01 10:10:00,4.6,4.61,4.59,4.6,714300.0,2.754,2.76,2.748,2.754,714300.0
2009-10-01 10:15:00,4.6,4.62,4.59,4.61,677600.0,2.754,2.766,2.748,2.76,677600.0
2009-10-01 10:20:00,4.61,4.65,4.61,4.64,375200.0,2.76,2.784,2.76,2.778,375200.0
2009-10-01 10:25:00,4.64,4.65,4.63,4.63,405400.0,2.778,2.784,2.772,2.772,405400.0
2009-10-01 10:30:00,4.63,4.64,4.59,4.6,982400.0,2.772,2.778,2.748,2.754,982400.0
2009-10-01 10:35:00,4.6,4.62,4.6,4.61,336500.0,2.754,2.766,2.754,2.76,336500.0
2009-10-01 10:40:00,4.61,4.62,4.6,4.61,198100.0,2.76,2.766,2.754,2.76,198100.0
2009-10-01 10:45:00,4.6,4.63,4.6,4.62,915100.0,2.754,2.772,2.754,2.766,915100.0
2009-10-01 10:50:00,4.63,4.63,4.61,4.63,356100.0,2.772,2.772,2.76,2.772,356100.0
2009-10-01 10:55:00,4.63,4.63,4.61,4.62,234700.0,2.772,2.772,2.76,2.766,234700.0
2009-10-01 11:00:00,4.61,4.62,4.59,4.61,561000.0,2.76,2.766,2.748,2.76,561000.0
2009-10-01 11:05:00,4.61,4.63,4.58,4.59,1046300.0,2.76,2.772,2.7421,2.748,1046300.0
2009-10-01 11:10:00,4.59,4.6,4.58,4.58,272700.0,2.748,2.754,2.7421,2.7421,272700.0
2009-10-01 11:15:00,4.58,4.6,4.57,4.59,435300.0,2.7421,2.754,2.7361,2.748,435300.0
2009-10-01 11:20:00,4.59,4.62,4.59,4.6,462500.0,2.748,2.766,2.748,2.754,462500.0
2009-10-01 11:25:00,4.61,4.61,4.59,4.6,309900.0,2.76,2.76,2.748,2.754,309900.0
2009-10-01 11:30:00,4.6,4.61,4.59,4.59,401100.0,2.754,2.76,2.748,2.748,401100.0
2009-10-01 11:35:00,4.6,4.61,4.59,4.6,265000.0,2.754,2.76,2.748,2.754,265000.0
2009-10-01 11:40:00,4.6,4.62,4.56,4.56,949000.0,2.754,2.766,2.7301,2.7301,949000.0
2009-10-01 11:45:00,4.56,4.56,4.5,4.53,935800.0,2.7301,2.7301,2.6942,2.7121,935800.0
2009-10-01 11:50:00,4.52,4.54,4.51,4.51,399700.0,2.7061,2.7181,2.7001,2.7001,399700.0
2009-10-01 11:55:00,4.52,4.52,4.49,4.51,721600.0,2.7061,2.7061,2.6882,2.7001,721600.0
2009-10-01 12:00:00,4.51,4.52,4.51,4.51,96100.0,2.7001,2.7061,2.7001,2.7001,96100.0
2009-10-01 12:05:00,4.51,4.52,4.51,4.52,59200.0,2.7001,2.7061,2.7001,2.7061,59200.0
2009-10-01 12:10:00,4.51,4.52,4.5,4.5,206400.0,2.7001,2.7061,2.6942,2.6942,206400.0
2009-10-01 12:15:00,4.5,4.52,4.5,4.52,323400.0,2.6942,2.7061,2.6942,2.7061,323400.0
2009-10-01 12:20:00,4.52,4.59,4.52,4.57,695000.0,2.7061,2.748,2.7061,2.7361,695000.0
2009-10-01 12:25:00,4.57,4.57,4.53,4.56,503900.0,2.7361,2.7361,2.7121,2.7301,503900.0
2009-10-01 12:30:00,4.57,4.57,4.54,4.56,202900.0,2.7361,2.7361,2.7181,2.7301,202900.0
2009-10-01 12:35:00,4.56,4.56,4.55,4.56,75500.0,2.7301,2.7301,2.7241,2.7301,75500.0
2009-10-01 12:40:00,4.55,4.56,4.54,4.54,142300.0,2.7241,2.7301,2.7181,2.7181,142300.0
2009-10-01 12:45:00,4.54,4.55,4.54,4.54,47800.0,2.7181,2.7241,2.7181,2.7181,47800.0
2009-10-01 12:50:00,4.54,4.55,4.54,4.55,77500.0,2.7181,2.7241,2.7181,2.7241,77500.0
2009-10-01 12:55:00,4.55,4.55,4.54,4.54,68500.0,2.7241,2.7241,2.7181,2.7181,68500.0
2009-10-01 13:00:00,4.55,4.55,4.53,4.54,138000.0,2.7241,2.7241,2.7121,2.7181,138000.0
2009-10-01 13:05:00,4.54,4.56,4.53,4.53,280000.0,2.7181,2.7301,2.7121,2.7121,280000.0
2009-10-01 13:10:00,4.53,4.54,4.49,4.5,827300.0,2.7121,2.7181,2.6882,2.6942,827300.0
2009-10-01 13:15:00,4.5,4.51,4.48,4.48,146400.0,2.6942,2.7001,2.6822,2.6822,146400.0
2009-10-01 13:20:00,4.49,4.5,4.46,4.47,292300.0,2.6882,2.6942,2.6702,2.6762,292300.0
2009-10-01 13:25:00,4.47,4.48,4.47,4.48,137000.0,2.6762,2.6822,2.6762,2.6822,137000.0
2009-10-01 13:30:00,4.48,4.5,4.47,4.47,210900.0,2.6822,2.6942,2.6762,2.6762,210900.0
2009-10-01 13:35:00,4.47,4.48,4.46,4.46,156800.0,2.6762,2.6822,2.6702,2.6702,156800.0
2009-10-01 13:40:00,4.46,4.48,4.46,4.46,445700.0,2.6702,2.6822,2.6702,2.6702,445700.0
2009-10-01 13:45:00,4.47,4.47,4.44,4.45,298400.0,2.6762,2.6762,2.6582,2.6642,298400.0
2009-10-01 13:50:00,4.44,4.45,4.41,4.42,566500.0,2.6582,2.6642,2.6403,2.6463,566500.0
2009-10-01 13:55:00,4.41,4.42,4.39,4.39,527400.0,2.6403,2.6463,2.6283,2.6283,527400.0
2009-10-01 14:00:00,4.39,4.4,4.39,4.4,76700.0,2.6283,2.6343,2.6283,2.6343,76700.0
2009-10-01 14:05:00,4.4,4.45,4.39,4.45,439800.0,2.6343,2.6642,2.6283,2.6642,439800.0
2009-10-01 14:10:00,4.44,4.48,4.44,4.48,218200.0,2.6582,2.6822,2.6582,2.6822,218200.0
2009-10-01 14:15:00,4.48,4.48,4.44,4.47,627900.0,2.6822,2.6822,2.6582,2.6762,627900.0
2009-10-01 14:20:00,4.47,4.48,4.47,4.48,83200.0,2.6762,2.6822,2.6762,2.6822,83200.0
2009-10-01 14:25:00,4.48,4.51,4.47,4.51,205200.0,2.6822,2.7001,2.6762,2.7001,205200.0
2009-10-01 14:30:00,4.51,4.54,4.5,4.51,600200.0,2.7001,2.7181,2.6942,2.7001,600200.0
2009-10-01 14:35:00,4.51,4.52,4.5,4.52,109900.0,2.7001,2.7061,2.6942,2.7061,109900.0
2009-10-01 14:40:00,4.51,4.54,4.48,4.51,557800.0,2.7001,2.7181,2.6822,2.7001,557800.0
2009-10-01 14:45:00,4.51,4.52,4.51,4.51,54500.0,2.7001,2.7061,2.7001,2.7001,54500.0
2009-10-01 14:50:00,4.51,4.53,4.51,4.52,181800.0,2.7001,2.7121,2.7001,2.7061,181800.0
2009-10-01 14:55:00,4.52,4.52,4.49,4.49,262100.0,2.7061,2.7061,2.6882,2.6882,262100.0
2009-10-01 15:00:00,4.5,4.51,4.48,4.49,393700.0,2.6942,2.7001,2.6822,2.6882,393700.0
2009-10-01 15:05:00,4.48,4.49,4.44,4.44,233400.0,2.6822,2.6882,2.6582,2.6582,233400.0
2009-10-01 15:10:00,4.45,4.47,4.44,4.46,381500.0,2.6642,2.6762,2.6582,2.6702,381500.0
2009-10-01 15:15:00,4.46,4.46,4.45,4.46,89600.0,2.6702,2.6702,2.6642,2.6702,89600.0
2009-10-01 15:20:00,4.46,4.47,4.43,4.46,842200.0,2.6702,2.6762,2.6522,2.6702,842200.0
2009-10-01 15:25:00,4.46,4.46,4.42,4.43,411000.0,2.6702,2.6702,2.6463,2.6522,411000.0
2009-10-01 15:30:00,4.42,4.45,4.42,4.44,390000.0,2.6463,2.6642,2.6463,2.6582,390000.0
2009-10-01 15:35:00,4.44,4.47,4.42,4.44,770200.0,2.6582,2.6762,2.6463,2.6582,770200.0
2009-10-01 15:40:00,4.44,4.47,4.44,4.46,299100.0,2.6582,2.6762,2.6582,2.6702,299100.0
2009-10-01 15:45:00,4.46,4.49,4.45,4.49,511100.0,2.6702,2.6882,2.6642,2.6882,511100.0
2009-10-01 15:50:00,4.48,4.51,4.45,4.47,1601000.0,2.6822,2.7001,2.6642,2.6762,1601000.0
2009-10-01 15:55:00,4.47,4.48,4.44,4.47,2109000.0,2.6762,2.6822,2.6582,2.6762,2109000.0
2009-10-02 09:30:00,4.31,4.31,4.22,4.24,1090700.0,2.5804,2.5804,2.5265,2.5385,1090700.0
2009-10-02 09:35:00,4.24,4.28,4.23,4.28,1087700.0,2.5385,2.5624,2.5325,2.5624,1087700.0
2009-10-02 09:40:00,4.27,4.3,4.26,4.27,792600.0,2.5565,2.5744,2.5505,2.5565,792600.0
2009-10-02 09:45:00,4.27,4.32,4.26,4.31,644300.0,2.5565,2.5864,2.5505,2.5804,644300.0
2009-10-02 09:50:00,4.32,4.34,4.3,4.32,856400.0,2.5864,2.5984,2.5744,2.5864,856400.0
2009-10-02 09:55:00,4.32,4.32,4.3,4.3,473000.0,2.5864,2.5864,2.5744,2.5744,473000.0
2009-10-02 10:00:00,4.3,4.34,4.27,4.33,1063100.0,2.5744,2.5984,2.5565,2.5924,1063100.0
2009-10-02 10:05:00,4.34,4.34,4.3,4.3,312300.0,2.5984,2.5984,2.5744,2.5744,312300.0
2009-10-02 10:10:00,4.3,4.35,4.3,4.34,550400.0,2.5744,2.6044,2.5744,2.5984,550400.0
2009-10-02 10:15:00,4.34,4.36,4.34,4.35,404000.0,2.5984,2.6103,2.5984,2.6044,404000.0
2009-10-02 10:20:00,4.34,4.45,4.34,4.45,784700.0,2.5984,2.6642,2.5984,2.6642,784700.0
2009-10-02 10:25:00,4.45,4.48,4.44,4.45,466800.0,2.6642,2.6822,2.6582,2.6642,466800.0
2009-10-02 10:30:00,4.45,4.5,4.44,4.49,686200.0,2.6642,2.6942,2.6582,2.6882,686200.0
2009-10-02 10:35:00,4.5,4.54,4.48,4.48,504900.0,2.6942,2.7181,2.6822,2.6822,504900.0
2009-10-02 10:40:00,4.48,4.48,4.45,4.46,283100.0,2.6822,2.6822,2.6642,2.6702,283100.0
2009-10-02 10:45:00,4.45,4.46,4.42,4.42,311800.0,2.6642,2.6702,2.6463,2.6463,311800.0
2009-10-02 10:50:00,4.42,4.44,4.39,4.39,278600.0,2.6463,2.6582,2.6283,2.6283,278600.0
2009-10-02 10:55:00,4.39,4.41,4.38,4.4,346500.0,2.6283,2.6403,2.6223,2.6343,346500.0
2009-10-02 11:00:00,4.4,4.43,4.4,4.42,224200.0,2.6343,2.6522,2.6343,2.6463,224200.0
2009-10-02 11:05:00,4.43,4.48,4.42,4.44,340800.0,2.6522,2.6822,2.6463,2.6582,340800.0
2009-10-02 11:10:00,4.45,4.45,4.43,4.45,155600.0,2.6642,2.6642,2.6522,2.6642,155600.0
2009-10-02 11:15:00,4.44,4.45,4.43,4.43,173800.0,2.6582,2.6642,2.6522,2.6522,173800.0
2009-10-02 11:20:00,4.43,4.45,4.42,4.45,220000.0,2.6522,2.6642,2.6463,2.6642,220000.0
2009-10-02 11:25:00,4.45,4.45,4.42,4.43,118400.0,2.6642,2.6642,2.6463,2.6522,118400.0
2009-10-02 11:30:00,4.43,4.47,4.42,4.42,547100.0,2.6522,2.6762,2.6463,2.6463,547100.0
2009-10-02 11:35:00,4.42,4.43,4.4,4.43,331900.0,2.6463,2.6522,2.6343,2.6522,331900.0
2009-10-02 11:40:00,4.42,4.42,4.38,4.41,327100.0,2.6463,2.6463,2.6223,2.6403,327100.0
2009-10-02 11:45:00,4.41,4.41,4.38,4.41,163000.0,2.6403,2.6403,2.6223,2.6403,163000.0
2009-10-02 11:50:00,4.41,4.41,4.39,4.4,199800.0,2.6403,2.6403,2.6283,2.6343,199800.0
2009-10-02 11:55:00,4.4,4.41,4.38,4.4,167300.0,2.6343,2.6403,2.6223,2.6343,167300.0
2009-10-02 12:00:00,4.39,4.44,4.39,4.43,791400.0,2.6283,2.6582,2.6283,2.6522,791400.0
2009-10-02 12:05:00,4.42,4.46,4.42,4.45,215700.0,2.6463,2.6702,2.6463,2.6642,215700.0
2009-10-02 12:10:00,4.44,4.45,4.42,4.42,82100.0,2.6582,2.6642,2.6463,2.6463,82100.0
2009-10-02 12:15:00,4.42,4.43,4.42,4.43,59800.0,2.6463,2.6522,2.6463,2.6522,59800.0
2009-10-02 12:20:00,4.42,4.43,4.42,4.42,60600.0,2.6463,2.6522,2.6463,2.6463,60600.0
2009-10-02 12:25:00,4.42,4.44,4.41,4.43,310800.0,2.6463,2.6582,2.6403,2.6522,310800.0
2009-10-02 12:30:00,4.43,4.45,4.43,4.45,157900.0,2.6522,2.6642,2.6522,2.6642,157900.0
2009-10-02 12:35:00,4.45,4.45,4.44,4.44,35700.0,2.6642,2.6642,2.6582,2.6582,35700.0
2009-10-02 12:40:00,4.44,4.45,4.41,4.41,142300.0,2.6582,2.6642,2.6403,2.6403,142300.0
2009-10-02 12:45:00,4.41,4.42,4.41,4.42,83800.0,2.6403,2.6463,2.6403,2.6463,83800.0
2009-10-02 12:50:00,4.42,4.42,4.41,4.42,59300.0,2.6463,2.6463,2.6403,2.6463,59300.0
2009-10-02 12:55:00,4.42,4.43,4.41,4.42,113500.0,2.6463,2.6522,2.6403,2.6463,113500.0
2009-10-02 13:00:00,4.42,4.46,4.42,4.45,226000.0,2.6463,2.6702,2.6463,2.6642,226000.0
2009-10-02 13:05:00,4.46,4.46,4.44,4.45,121700.0,2.6702,2.6702,2.6582,2.6642,121700.0
2009-10-02 13:10:00,4.44,4.5,4.44,4.48,262700.0,2.6582,2.6942,2.6582,2.6822,262700.0
2009-10-02 13:15:00,4.48,4.5,4.46,4.48,242000.0,2.6822,2.6942,2.6702,2.6822,242000.0
2009-10-02 13:20:00,4.48,4.49,4.46,4.49,273300.0,2.6822,2.6882,2.6702,2.6882,273300.0
2009-10-02 13:25:00,4.49,4.5,4.47,4.5,395500.0,2.6882,2.6942,2.6762,2.6942,395500.0
2009-10-02 13:30:00,4.5,4.5,4.46,4.46,316300.0,2.6942,2.6942,2.6702,2.6702,316300.0
2009-10-02 13:35:00,4.46,4.47,4.43,4.46,156200.0,2.6702,2.6762,2.6522,2.6702,156200.0
2009-10-02 13:40:00,4.46,4.47,4.44,4.47,114800.0,2.6702,2.6762,2.6582,2.6762,114800.0
2009-10-02 13:45:00,4.47,4.47,4.45,4.46,36400.0,2.6762,2.6762,2.6642,2.6702,36400.0
2009-10-02 13:50:00,4.46,4.48,4.45,4.45,185600.0,2.6702,2.6822,2.6642,2.6642,185600.0
2009-10-02 13:55:00,4.46,4.48,4.45,4.46,117100.0,2.6702,2.6822,2.6642,2.6702,117100.0
2009-10-02 14:00:00,4.45,4.46,4.43,4.43,137800.0,2.6642,2.6702,2.6522,2.6522,137800.0
2009-10-02 14:05:00,4.43,4.44,4.43,4.44,50500.0,2.6522,2.6582,2.6522,2.6582,50500.0
2009-10-02 14:10:00,4.43,4.44,4.43,4.43,48400.0,2.6522,2.6582,2.6522,2.6522,48400.0
2009-10-02 14:15:00,4.43,4.45,4.43,4.45,169800.0,2.6522,2.6642,2.6522,2.6642,169800.0
2009-10-02 14:20:00,4.45,4.48,4.43,4.47,497400.0,2.6642,2.6822,2.6522,2.6762,497400.0
2009-10-02 14:25:00,4.47,4.49,4.47,4.49,303700.0,2.6762,2.6882,2.6762,2.6882,303700.0
2009-10-02 14:30:00,4.49,4.5,4.48,4.48,223700.0,2.6882,2.6942,2.6822,2.6822,223700.0
2009-10-02 14:35:00,4.48,4.49,4.47,4.47,135900.0,2.6822,2.6882,2.6762,2.6762,135900.0
2009-10-02 14:40:00,4.48,4.48,4.46,4.48,224600.0,2.6822,2.6822,2.6702,2.6822,224600.0
2009-10-02 14:45:00,4.47,4.5,4.47,4.49,175800.0,2.6762,2.6942,2.6762,2.6882,175800.0
2009-10-02 14:50:00,4.5,4.5,4.47,4.47,135500.0,2.6942,2.6942,2.6762,2.6762,135500.0
2009-10-02 14:55:00,4.48,4.49,4.46,4.47,142800.0,2.6822,2.6882,2.6702,2.6762,142800.0
2009-10-02 15:00:00,4.46,4.47,4.43,4.44,242200.0,2.6702,2.6762,2.6522,2.6582,242200.0
2009-10-02 15:05:00,4.44,4.45,4.41,4.42,250600.0,2.6582,2.6642,2.6403,2.6463,250600.0
2009-10-02 15:10:00,4.42,4.43,4.41,4.42,134400.0,2.6463,2.6522,2.6403,2.6463,134400.0
2009-10-02 15:15:00,4.42,4.42,4.4,4.41,226300.0,2.6463,2.6463,2.6343,2.6403,226300.0
2009-10-02 15:20:00,4.4,4.42,4.4,4.41,132600.0,2.6343,2.6463,2.6343,2.6403,132600.0
2009-10-02 15:25:00,4.41,4.42,4.38,4.38,254800.0,2.6403,2.6463,2.6223,2.6223,254800.0
2009-10-02 15:30:00,4.38,4.41,4.38,4.41,191600.0,2.6223,2.6403,2.6223,2.6403,191600.0
2009-10-02 15:35:00,4.41,4.41,4.38,4.4,245300.0,2.6403,2.6403,2.6223,2.6343,245300.0
2009-10-02 15:40:00,4.4,4.41,4.38,4.39,183900.0,2.6343,2.6403,2.6223,2.6283,183900.0
2009-10-02 15:45:00,4.38,4.41,4.38,4.4,223500.0,2.6223,2.6403,2.6223,2.6343,223500.0
2009-10-02 15:50:00,4.41,4.42,4.39,4.4,486400.0,2.6403,2.6463,2.6283,2.6343,486400.0
2009-10-02 15:55:00,4.4,4.44,4.39,4.44,1216400.0,2.6343,2.6582,2.6283,2.6582,1216400.0
2009-10-05 09:30:00,4.63,4.66,4.6,4.62,916900.0,2.772,2.7899,2.754,2.766,916900.0
2009-10-05 09:35:00,4.62,4.63,4.52,4.55,1461900.0,2.766,2.772,2.7061,2.7241,1461900.0
2009-10-05 09:40:00,4.55,4.65,4.53,4.59,883700.0,2.7241,2.784,2.7121,2.748,883700.0
2009-10-05 09:45:00,4.59,4.6,4.58,4.59,381900.0,2.748,2.754,2.7421,2.748,381900.0
2009-10-05 09:50:00,4.59,4.64,4.58,4.64,592100.0,2.748,2.778,2.7421,2.778,592100.0
2009-10-05 09:55:00,4.64,4.64,4.62,4.62,525200.0,2.778,2.778,2.766,2.766,525200.0
2009-10-05 10:00:00,4.63,4.66,4.59,4.6,774400.0,2.772,2.7899,2.748,2.754,774400.0
2009-10-05 10:05:00,4.6,4.62,4.55,4.57,597600.0,2.754,2.766,2.7241,2.7361,597600.0
2009-10-05 10:10:00,4.57,4.6,4.55,4.59,727100.0,2.7361,2.754,2.7241,2.748,727100.0
2009-10-05 10:15:00,4.59,4.6,4.56,4.6,344000.0,2.748,2.754,2.7301,2.754,344000.0
2009-10-05 10:20:00,4.6,4.62,4.59,4.61,553500.0,2.754,2.766,2.748,2.76,553500.0
2009-10-05 10:25:00,4.62,4.62,4.6,4.62,301400.0,2.766,2.766,2.754,2.766,301400.0
2009-10-05 10:30:00,4.62,4.62,4.6,4.6,185400.0,2.766,2.766,2.754,2.754,185400.0
2009-10-05 10:35:00,4.6,4.6,4.58,4.59,119800.0,2.754,2.754,2.7421,2.748,119800.0
2009-10-05 10:40:00,4.58,4.6,4.58,4.59,357100.0,2.7421,2.754,2.7421,2.748,357100.0
2009-10-05 10:45:00,4.6,4.6,4.58,4.58,166100.0,2.754,2.754,2.7421,2.7421,166100.0
2009-10-05 10:50:00,4.58,4.59,4.57,4.57,90100.0,2.7421,2.748,2.7361,2.7361,90100.0
2009-10-05 10:55:00,4.57,4.6,4.57,4.6,331200.0,2.7361,2.754,2.7361,2.754,331200.0
2009-10-05 11:00:00,4.61,4.61,4.59,4.59,331200.0,2.76,2.76,2.748,2.748,331200.0
2009-10-05 11:05:00,4.59,4.6,4.59,4.6,152500.0,2.748,2.754,2.748,2.754,152500.0
2009-10-05 11:10:00,4.59,4.6,4.57,4.57,275000.0,2.748,2.754,2.7361,2.7361,275000.0
2009-10-05 11:15:00,4.57,4.58,4.57,4.57,81400.0,2.7361,2.7421,2.7361,2.7361,81400.0
2009-10-05 11:20:00,4.57,4.58,4.57,4.57,105400.0,2.7361,2.7421,2.7361,2.7361,105400.0
2009-10-05 11:25:00,4.57,4.58,4.57,4.57,51700.0,2.7361,2.7421,2.7361,2.7361,51700.0
2009-10-05 11:30:00,4.58,4.58,4.56,4.56,119800.0,2.7421,2.7421,2.7301,2.7301,119800.0
2009-10-05 11:35:00,4.57,4.57,4.56,4.57,175200.0,2.7361,2.7361,2.7301,2.7361,175200.0
2009-10-05 11:40:00,4.57,4.57,4.56,4.57,54100.0,2.7361,2.7361,2.7301,2.7361,54100.0
2009-10-05 11:45:00,4.57,4.6,4.56,4.59,335000.0,2.7361,2.754,2.7301,2.748,335000.0
2009-10-05 11:50:00,4.59,4.6,4.59,4.6,109900.0,2.748,2.754,2.748,2.754,109900.0
2009-10-05 11:55:00,4.6,4.6,4.56,4.56,220300.0,2.754,2.754,2.7301,2.7301,220300.0
2009-10-05 12:00:00,4.56,4.57,4.55,4.56,414800.0,2.7301,2.7361,2.7241,2.7301,414800.0
2009-10-05 12:05:00,4.56,4.57,4.55,4.57,94100.0,2.7301,2.7361,2.7241,2.7361,94100.0
2009-10-05 12:10:00,4.57,4.57,4.55,4.55,194000.0,2.7361,2.7361,2.7241,2.7241,194000.0
2009-10-05 12:15:00,4.56,4.57,4.55,4.57,555100.0,2.7301,2.7361,2.7241,2.7361,555100.0
2009-10-05 12:20:00,4.56,4.59,4.56,4.59,146500.0,2.7301,2.748,2.7301,2.748,146500.0
2009-10-05 12:25:00,4.59,4.6,4.57,4.58,239400.0,2.748,2.754,2.7361,2.7421,239400.0
2009-10-05 12:30:00,4.59,4.59,4.57,4.57,47800.0,2.748,2.748,2.7361,2.7361,47800.0
2009-10-05 12:35:00,4.58,4.58,4.57,4.58,62700.0,2.7421,2.7421,2.7361,2.7421,62700.0
2009-10-05 12:40:00,4.57,4.59,4.57,4.59,141900.0,2.7361,2.748,2.7361,2.748,141900.0
2009-10-05 12:45:00,4.59,4.6,4.58,4.6,166900.0,2.748,2.754,2.7421,2.754,166900.0
2009-10-05 12:50:00,4.6,4.6,4.59,4.6,40600.0,2.754,2.754,2.748,2.754,40600.0
2009-10-05 12:55:00,4.59,4.6,4.59,4.59,33100.0,2.748,2.754,2.748,2.748,33100.0
2009-10-05 13:00:00,4.6,4.6,4.59,4.59,28400.0,2.754,2.754,2.748,2.748,28400.0
2009-10-05 13:05:00,4.6,4.6,4.58,4.58,168700.0,2.754,2.754,2.7421,2.7421,168700.0
2009-10-05 13:10:00,4.58,4.59,4.58,4.58,71000.0,2.7421,2.748,2.7421,2.7421,71000.0
2009-10-05 13:15:00,4.59,4.59,4.58,4.59,64100.0,2.748,2.748,2.7421,2.748,64100.0
2009-10-05 13:20:00,4.58,4.59,4.57,4.57,71600.0,2.7421,2.748,2.7361,2.7361,71600.0
2009-10-05 13:25:00,4.57,4.59,4.57,4.58,335200.0,2.7361,2.748,2.7361,2.7421,335200.0
2009-10-05 13:30:00,4.57,4.58,4.56,4.57,232400.0,2.7361,2.7421,2.7301,2.7361,232400.0
2009-10-05 13:35:00,4.57,4.58,4.57,4.58,66400.0,2.7361,2.7421,2.7361,2.7421,66400.0
2009-10-05 13:40:00,4.57,4.58,4.57,4.57,67700.0,2.7361,2.7421,2.7361,2.7361,67700.0
2009-10-05 13:45:00,4.58,4.58,4.57,4.57,37800.0,2.7421,2.7421,2.7361,2.7361,37800.0
2009-10-05 13:50:00,4.57,4.58,4.57,4.58,48400.0,2.7361,2.7421,2.7361,2.7421,48400.0
2009-10-05 13:55:00,4.57,4.58,4.57,4.57,59300.0,2.7361,2.7421,2.7361,2.7361,59300.0
2009-10-05 14:00:00,4.58,4.58,4.57,4.57,96400.0,2.7421,2.7421,2.7361,2.7361,96400.0
2009-10-05 14:05:00,4.58,4.58,4.57,4.57,32300.0,2.7421,2.7421,2.7361,2.7361,32300.0
2009-10-05 14:10:00,4.57,4.58,4.57,4.57,264100.0,2.7361,2.7421,2.7361,2.7361,264100.0
2009-10-05 14:15:00,4.57,4.58,4.57,4.57,147000.0,2.7361,2.7421,2.7361,2.7361,147000.0
2009-10-05 14:20:00,4.57,4.58,4.57,4.58,37200.0,2.7361,2.7421,2.7361,2.7421,37200.0
2009-10-05 14:25:00,4.58,4.58,4.57,4.57,66100.0,2.7421,2.7421,2.7361,2.7361,66100.0
2009-10-05 14:30:00,4.57,4.6,4.57,4.59,210400.0,2.7361,2.754,2.7361,2.748,210400.0
2009-10-05 14:35:00,4.6,4.61,4.59,4.59,393400.0,2.754,2.76,2.748,2.748,393400.0
2009-10-05 14:40:00,4.59,4.61,4.59,4.61,186400.0,2.748,2.76,2.748,2.76,186400.0
2009-10-05 14:45:00,4.6,4.63,4.6,4.63,416700.0,2.754,2.772,2.754,2.772,416700.0
2009-10-05 14:50:00,4.63,4.63,4.62,4.63,102800.0,2.772,2.772,2.766,2.772,102800.0
2009-10-05 14:55:00,4.63,4.63,4.62,4.62,107900.0,2.772,2.772,2.766,2.766,107900.0
2009-10-05 15:00:00,4.62,4.63,4.6,4.6,357600.0,2.766,2.772,2.754,2.754,357600.0
2009-10-05 15:05:00,4.61,4.61,4.6,4.61,223300.0,2.76,2.76,2.754,2.76,223300.0
2009-10-05 15:10:00,4.61,4.61,4.6,4.61,101800.0,2.76,2.76,2.754,2.76,101800.0
2009-10-05 15:15:00,4.61,4.61,4.6,4.61,138200.0,2.76,2.76,2.754,2.76,138200.0
2009-10-05 15:20:00,4.6,4.61,4.6,4.6,132600.0,2.754,2.76,2.754,2.754,132600.0
2009-10-05 15:25:00,4.61,4.62,4.6,4.62,454300.0,2.76,2.766,2.754,2.766,454300.0
2009-10-05 15:30:00,4.62,4.62,4.61,4.61,110800.0,2.766,2.766,2.76,2.76,110800.0
2009-10-05 15:35:00,4.62,4.62,4.59,4.6,530500.0,2.766,2.766,2.748,2.754,530500.0
2009-10-05 15:40:00,4.59,4.6,4.58,4.59,345000.0,2.748,2.754,2.7421,2.748,345000.0
2009-10-05 15:45:00,4.59,4.6,4.56,4.58,808800.0,2.748,2.754,2.7301,2.7421,808800.0
2009-10-05 15:50:00,4.59,4.6,4.59,4.6,332200.0,2.748,2.754,2.748,2.754,332200.0
2009-10-05 15:55:00,4.59,4.63,4.59,4.63,1642600.0,2.748,2.772,2.748,2.772,1642600.0
2009-10-06 09:30:00,4.72,4.75,4.7,4.72,833800.0,2.8259,2.8438,2.8139,2.8259,833800.0
2009-10-06 09:35:00,4.73,4.75,4.72,4.74,584600.0,2.8319,2.8438,2.8259,2.8378,584600.0
2009-10-06 09:40:00,4.74,4.75,4.68,4.69,986200.0,2.8378,2.8438,2.8019,2.8079,986200.0
2009-10-06 09:45:00,4.7,4.73,4.69,4.72,834300.0,2.8139,2.8319,2.8079,2.8259,834300.0
2009-10-06 09:50:00,4.71,4.74,4.71,4.74,668400.0,2.8199,2.8378,2.8199,2.8378,668400.0
2009-10-06 09:55:00,4.73,4.74,4.68,4.68,734600.0,2.8319,2.8378,2.8019,2.8019,734600.0
2009-10-06 10:00:00,4.68,4.72,4.68,4.7,835500.0,2.8019,2.8259,2.8019,2.8139,835500.0
2009-10-06 10:05:00,4.69,4.7,4.67,4.67,661200.0,2.8079,2.8139,2.7959,2.7959,661200.0
2009-10-06 10:10:00,4.68,4.69,4.66,4.68,656700.0,2.8019,2.8079,2.7899,2.8019,656700.0
2009-10-06 10:15:00,4.68,4.69,4.66,4.67,361700.0,2.8019,2.8079,2.7899,2.7959,361700.0
2009-10-06 10:20:00,4.67,4.67,4.65,4.67,313000.0,2.7959,2.7959,2.784,2.7959,313000.0
2009-10-06 10:25:00,4.67,4.67,4.61,4.61,645200.0,2.7959,2.7959,2.76,2.76,645200.0
2009-10-06 10:30:00,4.61,4.64,4.61,4.64,535200.0,2.76,2.778,2.76,2.778,535200.0
2009-10-06 10:35:00,4.63,4.66,4.62,4.64,512700.0,2.772,2.7899,2.766,2.778,512700.0
2009-10-06 10:40:00,4.63,4.66,4.63,4.64,289100.0,2.772,2.7899,2.772,2.778,289100.0
2009-10-06 10:45:00,4.65,4.68,4.64,4.67,384900.0,2.784,2.8019,2.778,2.7959,384900.0
2009-10-06 10:50:00,4.67,4.68,4.67,4.68,81700.0,2.7959,2.8019,2.7959,2.8019,81700.0
2009-10-06 10:55:00,4.68,4.68,4.67,4.68,200700.0,2.8019,2.8019,2.7959,2.8019,200700.0
2009-10-06 11:00:00,4.67,4.7,4.66,4.69,698400.0,2.7959,2.8139,2.7899,2.8079,698400.0
2009-10-06 11:05:00,4.7,4.71,4.69,4.7,383400.0,2.8139,2.8199,2.8079,2.8139,383400.0
2009-10-06 11:10:00,4.7,4.7,4.69,4.7,90500.0,2.8139,2.8139,2.8079,2.8139,90500.0
2009-10-06 11:15:00,4.7,4.7,4.69,4.7,122200.0,2.8139,2.8139,2.8079,2.8139,122200.0
2009-10-06 11:20:00,4.7,4.71,4.67,4.67,483300.0,2.8139,2.8199,2.7959,2.7959,483300.0
2009-10-06 11:25:00,4.68,4.68,4.65,4.68,318800.0,2.8019,2.8019,2.784,2.8019,318800.0
2009-10-06 11:30:00,4.67,4.69,4.67,4.68,125800.0,2.7959,2.8079,2.7959,2.8019,125800.0
2009-10-06 11:35:00,4.68,4.69,4.67,4.69,84700.0,2.8019,2.8079,2.7959,2.8079,84700.0
2009-10-06 11:40:00,4.69,4.69,4.68,4.68,329100.0,2.8079,2.8079,2.8019,2.8019,329100.0
2009-10-06 11:45:00,4.68,4.69,4.68,4.69,93300.0,2.8019,2.8079,2.8019,2.8079,93300.0
2009-10-06 11:50:00,4.69,4.69,4.65,4.66,296800.0,2.8079,2.8079,2.784,2.7899,296800.0
2009-10-06 11:55:00,4.66,4.66,4.64,4.65,94700.0,2.7899,2.7899,2.778,2.784,94700.0
2009-10-06 12:00:00,4.64,4.65,4.63,4.63,516900.0,2.778,2.784,2.772,2.772,516900.0
2009-10-06 12:05:00,4.64,4.64,4.63,4.63,29100.0,2.778,2.778,2.772,2.772,29100.0
2009-10-06 12:10:00,4.64,4.64,4.61,4.61,209400.0,2.778,2.778,2.76,2.76,209400.0
2009-10-06 12:15:00,4.61,4.64,4.61,4.63,747100.0,2.76,2.778,2.76,2.772,747100.0
2009-10-06 12:20:00,4.63,4.64,4.63,4.64,115800.0,2.772,2.778,2.772,2.778,115800.0
2009-10-06 12:25:00,4.63,4.64,4.62,4.62,166000.0,2.772,2.778,2.766,2.766,166000.0
2009-10-06 12:30:00,4.63,4.64,4.62,4.62,201000.0,2.772,2.778,2.766,2.766,201000.0
2009-10-06 12:35:00,4.63,4.65,4.62,4.64,564000.0,2.772,2.784,2.766,2.778,564000.0
2009-10-06 12:40:00,4.65,4.66,4.64,4.66,155000.0,2.784,2.7899,2.778,2.7899,155000.0
2009-10-06 12:45:00,4.66,4.67,4.63,4.64,162800.0,2.7899,2.7959,2.772,2.778,162800.0
2009-10-06 12:50:00,4.64,4.64,4.59,4.59,416500.0,2.778,2.778,2.748,2.748,416500.0
2009-10-06 12:55:00,4.6,4.6,4.59,4.59,195900.0,2.754,2.754,2.748,2.748,195900.0
2009-10-06 13:00:00,4.59,4.6,4.56,4.57,461200.0,2.748,2.754,2.7301,2.7361,461200.0
2009-10-06 13:05:00,4.58,4.58,4.55,4.56,347800.0,2.7421,2.7421,2.7241,2.7301,347800.0
2009-10-06 13:10:00,4.55,4.57,4.55,4.55,330700.0,2.7241,2.7361,2.7241,2.7241,330700.0
2009-10-06 13:15:00,4.56,4.57,4.55,4.56,593000.0,2.7301,2.7361,2.7241,2.7301,593000.0
2009-10-06 13:20:00,4.55,4.56,4.53,4.54,445000.0,2.7241,2.7301,2.7121,2.7181,445000.0
2009-10-06 13:25:00,4.53,4.56,4.53,4.53,282100.0,2.7121,2.7301,2.7121,2.7121,282100.0
2009-10-06 13:30:00,4.53,4.55,4.52,4.55,336900.0,2.7121,2.7241,2.7061,2.7241,336900.0
2009-10-06 13:35:00,4.55,4.56,4.54,4.55,203000.0,2.7241,2.7301,2.7181,2.7241,203000.0
2009-10-06 13:40:00,4.55,4.57,4.5,4.52,1092000.0,2.7241,2.7361,2.6942,2.7061,1092000.0
2009-10-06 13:45:00,4.52,4.52,4.5,4.52,274300.0,2.7061,2.7061,2.6942,2.7061,274300.0
2009-10-06 13:50:00,4.52,4.52,4.48,4.49,666800.0,2.7061,2.7061,2.6822,2.6882,666800.0
2009-10-06 13:55:00,4.49,4.51,4.48,4.49,301000.0,2.6882,2.7001,2.6822,2.6882,301000.0
2009-10-06 14:00:00,4.49,4.49,4.45,4.45,760000.0,2.6882,2.6882,2.6642,2.6642,760000.0
2009-10-06 14:05:00,4.45,4.46,4.42,4.43,739800.0,2.6642,2.6702,2.6463,2.6522,739800.0
2009-10-06 14:10:00,4.43,4.46,4.42,4.45,679100.0,2.6522,2.6702,2.6463,2.6642,679100.0
2009-10-06 14:15:00,4.45,4.47,4.44,4.47,230700.0,2.6642,2.6762,2.6582,2.6762,230700.0
2009-10-06 14:20:00,4.46,4.47,4.43,4.47,441300.0,2.6702,2.6762,2.6522,2.6762,441300.0
2009-10-06 14:25:00,4.47,4.48,4.44,4.45,393900.0,2.6762,2.6822,2.6582,2.6642,393900.0
2009-10-06 14:30:00,4.45,4.48,4.43,4.48,309300.0,2.6642,2.6822,2.6522,2.6822,309300.0
2009-10-06 14:35:00,4.48,4.49,4.46,4.48,424000.0,2.6822,2.6882,2.6702,2.6822,424000.0
2009-10-06 14:40:00,4.48,4.48,4.47,4.47,103700.0,2.6822,2.6822,2.6762,2.6762,103700.0
2009-10-06 14:45:00,4.47,4.48,4.46,4.48,199400.0,2.6762,2.6822,2.6702,2.6822,199400.0
2009-10-06 14:50:00,4.47,4.48,4.47,4.47,178400.0,2.6762,2.6822,2.6762,2.6762,178400.0
2009-10-06 14:55:00,4.47,4.49,4.47,4.48,170700.0,2.6762,2.6882,2.6762,2.6822,170700.0
2009-10-06 15:00:00,4.49,4.49,4.48,4.49,42400.0,2.6882,2.6882,2.6822,2.6882,42400.0
2009-10-06 15:05:00,4.49,4.51,4.48,4.51,339900.0,2.6882,2.7001,2.6822,2.7001,339900.0
2009-10-06 15:10:00,4.51,4.52,4.5,4.52,189700.0,2.7001,2.7061,2.6942,2.7061,189700.0
2009-10-06 15:15:00,4.51,4.52,4.51,4.52,141700.0,2.7001,2.7061,2.7001,2.7061,141700.0
2009-10-06 15:20:00,4.52,4.52,4.49,4.5,328200.0,2.7061,2.7061,2.6882,2.6942,328200.0
2009-10-06 15:25:00,4.49,4.51,4.49,4.5,308200.0,2.6882,2.7001,2.6882,2.6942,308200.0
2009-10-06 15:30:00,4.5,4.51,4.49,4.5,180500.0,2.6942,2.7001,2.6882,2.6942,180500.0
2009-10-06 15:35:00,4.51,4.51,4.5,4.5,126200.0,2.7001,2.7001,2.6942,2.6942,126200.0
2009-10-06 15:40:00,4.51,4.51,4.48,4.48,428200.0,2.7001,2.7001,2.6822,2.6822,428200.0
2009-10-06 15:45:00,4.49,4.49,4.44,4.46,1236700.0,2.6882,2.6882,2.6582,2.6702,1236700.0
2009-10-06 15:50:00,4.46,4.49,4.45,4.48,788500.0,2.6702,2.6882,2.6642,2.6822,788500.0
2009-10-06 15:55:00,4.48,4.52,4.47,4.5,1210900.0,2.6822,2.7061,2.6762,2.6942,1210900.0
2009-10-07 09:30:00,4.48,4.53,4.47,4.51,365100.0,2.6822,2.7121,2.6762,2.7001,365100.0
2009-10-07 09:35:00,4.51,4.55,4.5,4.51,667700.0,2.7001,2.7241,2.6942,2.7001,667700.0
2009-10-07 09:40:00,4.5,4.52,4.5,4.51,354000.0,2.6942,2.7061,2.6942,2.7001,354000.0
2009-10-07 09:45:00,4.51,4.51,4.48,4.49,521400.0,2.7001,2.7001,2.6822,2.6882,521400.0
2009-10-07 09:50:00,4.5,4.51,4.49,4.51,380900.0,2.6942,2.7001,2.6882,2.7001,380900.0
2009-10-07 09:55:00,4.5,4.58,4.5,4.57,434700.0,2.6942,2.7421,2.6942,2.7361,434700.0
2009-10-07 10:00:00,4.57,4.58,4.55,4.57,285200.0,2.7361,2.7421,2.7241,2.7361,285200.0
2009-10-07 10:05:00,4.57,4.58,4.56,4.57,271900.0,2.7361,2.7421,2.7301,2.7361,271900.0
2009-10-07 10:10:00,4.57,4.59,4.56,4.59,291300.0,2.7361,2.748,2.7301,2.748,291300.0
2009-10-07 10:15:00,4.59,4.61,4.58,4.58,550200.0,2.748,2.76,2.7421,2.7421,550200.0
2009-10-07 10:20:00,4.58,4.6,4.56,4.58,339300.0,2.7421,2.754,2.7301,2.7421,339300.0
2009-10-07 10:25:00,4.58,4.58,4.54,4.55,229700.0,2.7421,2.7421,2.7181,2.7241,229700.0
2009-10-07 10:30:00,4.54,4.55,4.52,4.52,163400.0,2.7181,2.7241,2.7061,2.7061,163400.0
2009-10-07 10:35:00,4.53,4.56,4.52,4.55,380700.0,2.7121,2.7301,2.7061,2.7241,380700.0
2009-10-07 10:40:00,4.56,4.56,4.55,4.55,38400.0,2.7301,2.7301,2.7241,2.7241,38400.0
2009-10-07 10:45:00,4.56,4.56,4.53,4.53,167600.0,2.7301,2.7301,2.7121,2.7121,167600.0
2009-10-07 10:50:00,4.53,4.55,4.53,4.54,105300.0,2.7121,2.7241,2.7121,2.7181,105300.0
2009-10-07 10:55:00,4.55,4.55,4.54,4.54,114200.0,2.7241,2.7241,2.7181,2.7181,114200.0
2009-10-07 11:00:00,4.55,4.58,4.55,4.58,162300.0,2.7241,2.7421,2.7241,2.7421,162300.0
2009-10-07 11:05:00,4.58,4.59,4.57,4.57,171300.0,2.7421,2.748,2.7361,2.7361,171300.0
2009-10-07 11:10:00,4.58,4.58,4.56,4.57,110000.0,2.7421,2.7421,2.7301,2.7361,110000.0
2009-10-07 11:15:00,4.56,4.57,4.56,4.56,81400.0,2.7301,2.7361,2.7301,2.7301,81400.0
2009-10-07 11:20:00,4.56,4.57,4.56,4.56,45500.0,2.7301,2.7361,2.7301,2.7301,45500.0
2009-10-07 11:25:00,4.56,4.57,4.55,4.56,256100.0,2.7301,2.7361,2.7241,2.7301,256100.0
2009-10-07 11:30:00,4.55,4.56,4.55,4.55,37800.0,2.7241,2.7301,2.7241,2.7241,37800.0
2009-10-07 11:35:00,4.56,4.57,4.55,4.57,146500.0,2.7301,2.7361,2.7241,2.7361,146500.0
2009-10-07 11:40:00,4.57,4.57,4.53,4.56,334000.0,2.7361,2.7361,2.7121,2.7301,334000.0
2009-10-07 11:45:00,4.56,4.57,4.53,4.55,452500.0,2.7301,2.7361,2.7121,2.7241,452500.0
2009-10-07 11:50:00,4.54,4.55,4.54,4.55,52700.0,2.7181,2.7241,2.7181,2.7241,52700.0
2009-10-07 11:55:00,4.55,4.55,4.53,4.53,182900.0,2.7241,2.7241,2.7121,2.7121,182900.0
2009-10-07 12:00:00,4.52,4.55,4.52,4.53,125200.0,2.7061,2.7241,2.7061,2.7121,125200.0
2009-10-07 12:05:00,4.54,4.55,4.53,4.55,175500.0,2.7181,2.7241,2.7121,2.7241,175500.0
2009-10-07 12:10:00,4.54,4.55,4.54,4.55,39900.0,2.7181,2.7241,2.7181,2.7241,39900.0
2009-10-07 12:15:00,4.55,4.55,4.54,4.55,21700.0,2.7241,2.7241,2.7181,2.7241,21700.0
2009-10-07 12:20:00,4.55,4.56,4.54,4.55,132600.0,2.7241,2.7301,2.7181,2.7241,132600.0
2009-10-07 12:25:00,4.56,4.56,4.55,4.56,47200.0,2.7301,2.7301,2.7241,2.7301,47200.0
2009-10-07 12:30:00,4.56,4.56,4.54,4.55,115400.0,2.7301,2.7301,2.7181,2.7241,115400.0
2009-10-07 12:35:00,4.55,4.55,4.54,4.55,24800.0,2.7241,2.7241,2.7181,2.7241,24800.0
2009-10-07 12:40:00,4.55,4.55,4.54,4.55,27300.0,2.7241,2.7241,2.7181,2.7241,27300.0
2009-10-07 12:45:00,4.55,4.56,4.54,4.56,141500.0,2.7241,2.7301,2.7181,2.7301,141500.0
2009-10-07 12:50:00,4.56,4.57,4.55,4.55,158900.0,2.7301,2.7361,2.7241,2.7241,158900.0
2009-10-07 12:55:00,4.56,4.56,4.55,4.55,8500.0,2.7301,2.7301,2.7241,2.7241,8500.0
2009-10-07 13:00:00,4.56,4.56,4.55,4.55,37600.0,2.7301,2.7301,2.7241,2.7241,37600.0
2009-10-07 13:05:00,4.56,4.56,4.54,4.55,110000.0,2.7301,2.7301,2.7181,2.7241,110000.0
2009-10-07 13:10:00,4.55,4.55,4.54,4.55,30800.0,2.7241,2.7241,2.7181,2.7241,30800.0
2009-10-07 13:15:00,4.55,4.56,4.54,4.55,79700.0,2.7241,2.7301,2.7181,2.7241,79700.0
2009-10-07 13:20:00,4.55,4.56,4.55,4.55,38800.0,2.7241,2.7301,2.7241,2.7241,38800.0
2009-10-07 13:25:00,4.55,4.56,4.55,4.55,19800.0,2.7241,2.7301,2.7241,2.7241,19800.0
2009-10-07 13:30:00,4.56,4.57,4.55,4.55,550600.0,2.7301,2.7361,2.7241,2.7241,550600.0
2009-10-07 13:35:00,4.56,4.56,4.55,4.55,27000.0,2.7301,2.7301,2.7241,2.7241,27000.0
2009-10-07 13:40:00,4.56,4.57,4.56,4.56,101400.0,2.7301,2.7361,2.7301,2.7301,101400.0
2009-10-07 13:45:00,4.57,4.57,4.56,4.57,53100.0,2.7361,2.7361,2.7301,2.7361,53100.0
2009-10-07 13:50:00,4.57,4.57,4.56,4.57,27200.0,2.7361,2.7361,2.7301,2.7361,27200.0
2009-10-07 13:55:00,4.57,4.58,4.55,4.55,360500.0,2.7361,2.7421,2.7241,2.7241,360500.0
2009-10-07 14:00:00,4.55,4.56,4.54,4.54,169500.0,2.7241,2.7301,2.7181,2.7181,169500.0
2009-10-07 14:05:00,4.55,4.55,4.54,4.55,45200.0,2.7241,2.7241,2.7181,2.7241,45200.0
2009-10-07 14:10:00,4.55,4.55,4.54,4.55,108600.0,2.7241,2.7241,2.7181,2.7241,108600.0
2009-10-07 14:15:00,4.55,4.55,4.54,4.55,31700.0,2.7241,2.7241,2.7181,2.7241,31700.0
2009-10-07 14:20:00,4.55,4.55,4.54,4.54,59500.0,2.7241,2.7241,2.7181,2.7181,59500.0
2009-10-07 14:25:00,4.55,4.55,4.54,4.55,55500.0,2.7241,2.7241,2.7181,2.7241,55500.0
2009-10-07 14:30:00,4.55,4.55,4.54,4.55,35800.0,2.7241,2.7241,2.7181,2.7241,35800.0
2009-10-07 14:35:00,4.55,4.56,4.54,4.56,254000.0,2.7241,2.7301,2.7181,2.7301,254000.0
2009-10-07 14:40:00,4.56,4.56,4.55,4.56,225300.0,2.7301,2.7301,2.7241,2.7301,225300.0
2009-10-07 14:45:00,4.56,4.56,4.55,4.55,122100.0,2.7301,2.7301,2.7241,2.7241,122100.0
2009-10-07 14:50:00,4.56,4.56,4.54,4.54,196200.0,2.7301,2.7301,2.7181,2.7181,196200.0
2009-10-07 14:55:00,4.54,4.55,4.53,4.53,264200.0,2.7181,2.7241,2.7121,2.7121,264200.0
2009-10-07 15:00:00,4.53,4.54,4.52,4.52,185500.0,2.7121,2.7181,2.7061,2.7061,185500.0
2009-10-07 15:05:00,4.53,4.54,4.52,4.53,193000.0,2.7121,2.7181,2.7061,2.7121,193000.0
2009-10-07 15:10:00,4.54,4.55,4.53,4.55,205300.0,2.7181,2.7241,2.7121,2.7241,205300.0
2009-10-07 15:15:00,4.54,4.55,4.54,4.55,65400.0,2.7181,2.7241,2.7181,2.7241,65400.0
2009-10-07 15:20:00,4.55,4.55,4.54,4.55,87400.0,2.7241,2.7241,2.7181,2.7241,87400.0
2009-10-07 15:25:00,4.55,4.56,4.54,4.55,286600.0,2.7241,2.7301,2.7181,2.7241,286600.0
2009-10-07 15:30:00,4.55,4.56,4.54,4.55,372700.0,2.7241,2.7301,2.7181,2.7241,372700.0
2009-10-07 15:35:00,4.56,4.58,4.55,4.57,414300.0,2.7301,2.7421,2.7241,2.7361,414300.0
2009-10-07 15:40:00,4.58,4.58,4.57,4.57,236800.0,2.7421,2.7421,2.7361,2.7361,236800.0
2009-10-07 15:45:00,4.57,4.58,4.56,4.58,213100.0,2.7361,2.7421,2.7301,2.7421,213100.0
2009-10-07 15:50:00,4.57,4.6,4.57,4.6,1617100.0,2.7361,2.754,2.7361,2.754,1617100.0
2009-10-07 15:55:00,4.6,4.61,4.57,4.6,2130200.0,2.754,2.76,2.7361,2.754,2130200.0
2009-10-08 09:30:00,4.6,4.61,4.55,4.57,569200.0,2.754,2.76,2.7241,2.7361,569200.0
2009-10-08 09:35:00,4.57,4.6,4.56,4.59,285400.0,2.7361,2.754,2.7301,2.748,285400.0
2009-10-08 09:40:00,4.59,4.6,4.57,4.59,232700.0,2.748,2.754,2.7361,2.748,232700.0
2009-10-08 09:45:00,4.6,4.6,4.57,4.57,208000.0,2.754,2.754,2.7361,2.7361,208000.0
2009-10-08 09:50:00,4.57,4.57,4.54,4.54,607400.0,2.7361,2.7361,2.7181,2.7181,607400.0
2009-10-08 09:55:00,4.54,4.55,4.51,4.53,716000.0,2.7181,2.7241,2.7001,2.7121,716000.0
2009-10-08 10:00:00,4.53,4.54,4.51,4.52,1304900.0,2.7121,2.7181,2.7001,2.7061,1304900.0
2009-10-08 10:05:00,4.52,4.53,4.5,4.52,284500.0,2.7061,2.7121,2.6942,2.7061,284500.0
2009-10-08 10:10:00,4.52,4.55,4.51,4.55,202700.0,2.7061,2.7241,2.7001,2.7241,202700.0
2009-10-08 10:15:00,4.55,4.55,4.54,4.55,117300.0,2.7241,2.7241,2.7181,2.7241,117300.0
2009-10-08 10:20:00,4.55,4.55,4.53,4.55,186400.0,2.7241,2.7241,2.7121,2.7241,186400.0
2009-10-08 10:25:00,4.54,4.55,4.52,4.52,309100.0,2.7181,2.7241,2.7061,2.7061,309100.0
2009-10-08 10:30:00,4.53,4.54,4.52,4.53,370100.0,2.7121,2.7181,2.7061,2.7121,370100.0
2009-10-08 10:35:00,4.52,4.53,4.48,4.51,530200.0,2.7061,2.7121,2.6822,2.7001,530200.0
2009-10-08 10:40:00,4.51,4.52,4.5,4.5,125200.0,2.7001,2.7061,2.6942,2.6942,125200.0
2009-10-08 10:45:00,4.5,4.51,4.5,4.5,80200.0,2.6942,2.7001,2.6942,2.6942,80200.0
2009-10-08 10:50:00,4.51,4.53,4.5,4.53,197600.0,2.7001,2.7121,2.6942,2.7121,197600.0
2009-10-08 10:55:00,4.53,4.54,4.53,4.54,81100.0,2.7121,2.7181,2.7121,2.7181,81100.0
2009-10-08 11:00:00,4.54,4.54,4.53,4.54,60700.0,2.7181,2.7181,2.7121,2.7181,60700.0
2009-10-08 11:05:00,4.53,4.54,4.53,4.53,82500.0,2.7121,2.7181,2.7121,2.7121,82500.0
2009-10-08 11:10:00,4.53,4.54,4.53,4.53,44800.0,2.7121,2.7181,2.7121,2.7121,44800.0
2009-10-08 11:15:00,4.53,4.54,4.53,4.53,62900.0,2.7121,2.7181,2.7121,2.7121,62900.0
2009-10-08 11:20:00,4.53,4.57,4.53,4.57,320700.0,2.7121,2.7361,2.7121,2.7361,320700.0
2009-10-08 11:25:00,4.57,4.57,4.56,4.57,125900.0,2.7361,2.7361,2.7301,2.7361,125900.0
2009-10-08 11:30:00,4.57,4.57,4.55,4.55,181100.0,2.7361,2.7361,2.7241,2.7241,181100.0
2009-10-08 11:35:00,4.56,4.57,4.56,4.57,61000.0,2.7301,2.7361,2.7301,2.7361,61000.0
2009-10-08 11:40:00,4.57,4.57,4.56,4.57,62700.0,2.7361,2.7361,2.7301,2.7361,62700.0
2009-10-08 11:45:00,4.57,4.57,4.56,4.57,62300.0,2.7361,2.7361,2.7301,2.7361,62300.0
2009-10-08 11:50:00,4.57,4.57,4.56,4.57,69000.0,2.7361,2.7361,2.7301,2.7361,69000.0
2009-10-08 11:55:00,4.57,4.58,4.56,4.58,79000.0,2.7361,2.7421,2.7301,2.7421,79000.0
2009-10-08 12:00:00,4.58,4.58,4.57,4.57,104700.0,2.7421,2.7421,2.7361,2.7361,104700.0
2009-10-08 12:05:00,4.57,4.6,4.57,4.58,417100.0,2.7361,2.754,2.7361,2.7421,417100.0
2009-10-08 12:10:00,4.58,4.58,4.57,4.58,87700.0,2.7421,2.7421,2.7361,2.7421,87700.0
2009-10-08 12:15:00,4.57,4.58,4.57,4.58,72900.0,2.7361,2.7421,2.7361,2.7421,72900.0
2009-10-08 12:20:00,4.58,4.58,4.57,4.58,151400.0,2.7421,2.7421,2.7361,2.7421,151400.0
2009-10-08 12:25:00,4.58,4.58,4.57,4.57,160300.0,2.7421,2.7421,2.7361,2.7361,160300.0
2009-10-08 12:30:00,4.58,4.58,4.57,4.57,153100.0,2.7421,2.7421,2.7361,2.7361,153100.0
2009-10-08 12:35:00,4.58,4.58,4.57,4.58,115300.0,2.7421,2.7421,2.7361,2.7421,115300.0
2009-10-08 12:40:00,4.58,4.59,4.57,4.59,205800.0,2.7421,2.748,2.7361,2.748,205800.0
2009-10-08 12:45:00,4.59,4.59,4.58,4.59,148700.0,2.748,2.748,2.7421,2.748,148700.0
2009-10-08 12:50:00,4.58,4.59,4.58,4.59,67500.0,2.7421,2.748,2.7421,2.748,67500.0
2009-10-08 12:55:00,4.59,4.59,4.58,4.59,121000.0,2.748,2.748,2.7421,2.748,121000.0
2009-10-08 13:00:00,4.59,4.6,4.58,4.59,225300.0,2.748,2.754,2.7421,2.748,225300.0
2009-10-08 13:05:00,4.59,4.6,4.56,4.57,341400.0,2.748,2.754,2.7301,2.7361,341400.0
2009-10-08 13:10:00,4.57,4.57,4.55,4.55,257300.0,2.7361,2.7361,2.7241,2.7241,257300.0
2009-10-08 13:15:00,4.55,4.57,4.55,4.57,200200.0,2.7241,2.7361,2.7241,2.7361,200200.0
2009-10-08 13:20:00,4.57,4.58,4.56,4.58,92700.0,2.7361,2.7421,2.7301,2.7421,92700.0
2009-10-08 13:25:00,4.58,4.58,4.57,4.57,24100.0,2.7421,2.7421,2.7361,2.7361,24100.0
2009-10-08 13:30:00,4.57,4.58,4.55,4.55,304800.0,2.7361,2.7421,2.7241,2.7241,304800.0
2009-10-08 13:35:00,4.55,4.56,4.54,4.55,117900.0,2.7241,2.7301,2.7181,2.7241,117900.0
2009-10-08 13:40:00,4.54,4.58,4.54,4.56,330900.0,2.7181,2.7421,2.7181,2.7301,330900.0
2009-10-08 13:45:00,4.56,4.56,4.55,4.56,24100.0,2.7301,2.7301,2.7241,2.7301,24100.0
2009-10-08 13:50:00,4.56,4.57,4.55,4.57,102600.0,2.7301,2.7361,2.7241,2.7361,102600.0
2009-10-08 13:55:00,4.57,4.58,4.56,4.57,55300.0,2.7361,2.7421,2.7301,2.7361,55300.0
2009-10-08 14:00:00,4.58,4.58,4.57,4.57,36300.0,2.7421,2.7421,2.7361,2.7361,36300.0
2009-10-08 14:05:00,4.57,4.59,4.57,4.58,159300.0,2.7361,2.748,2.7361,2.7421,159300.0
2009-10-08 14:10:00,4.58,4.58,4.55,4.55,194400.0,2.7421,2.7421,2.7241,2.7241,194400.0
2009-10-08 14:15:00,4.56,4.57,4.56,4.57,96700.0,2.7301,2.7361,2.7301,2.7361,96700.0
2009-10-08 14:20:00,4.57,4.57,4.56,4.57,38600.0,2.7361,2.7361,2.7301,2.7361,38600.0
2009-10-08 14:25:00,4.57,4.57,4.56,4.57,55200.0,2.7361,2.7361,2.7301,2.7361,55200.0
2009-10-08 14:30:00,4.57,4.57,4.56,4.57,83100.0,2.7361,2.7361,2.7301,2.7361,83100.0
2009-10-08 14:35:00,4.57,4.57,4.56,4.56,82700.0,2.7361,2.7361,2.7301,2.7301,82700.0
2009-10-08 14:40:00,4.57,4.57,4.56,4.57,102400.0,2.7361,2.7361,2.7301,2.7361,102400.0
2009-10-08 14:45:00,4.57,4.58,4.56,4.58,117000.0,2.7361,2.7421,2.7301,2.7421,117000.0
2009-10-08 14:50:00,4.58,4.58,4.57,4.57,81500.0,2.7421,2.7421,2.7361,2.7361,81500.0
2009-10-08 14:55:00,4.58,4.58,4.57,4.57,111800.0,2.7421,2.7421,2.7361,2.7361,111800.0
2009-10-08 15:00:00,4.58,4.59,4.57,4.59,73500.0,2.7421,2.748,2.7361,2.748,73500.0
2009-10-08 15:05:00,4.59,4.59,4.58,4.59,105200.0,2.748,2.748,2.7421,2.748,105200.0
2009-10-08 15:10:00,4.59,4.59,4.58,4.59,90700.0,2.748,2.748,2.7421,2.748,90700.0
2009-10-08 15:15:00,4.58,4.59,4.58,4.59,174900.0,2.7421,2.748,2.7421,2.748,174900.0
2009-10-08 15:20:00,4.58,4.59,4.58,4.59,165000.0,2.7421,2.748,2.7421,2.748,165000.0
2009-10-08 15:25:00,4.59,4.59,4.58,4.58,308200.0,2.748,2.748,2.7421,2.7421,308200.0
2009-10-08 15:30:00,4.59,4.59,4.57,4.58,332200.0,2.748,2.748,2.7361,2.7421,332200.0
2009-10-08 15:35:00,4.58,4.59,4.57,4.57,114000.0,2.7421,2.748,2.7361,2.7361,114000.0
2009-10-08 15:40:00,4.57,4.59,4.57,4.59,232900.0,2.7361,2.748,2.7361,2.748,232900.0
2009-10-08 15:45:00,4.59,4.59,4.58,4.59,139700.0,2.748,2.748,2.7421,2.748,139700.0
2009-10-08 15:50:00,4.58,4.6,4.53,4.55,2130100.0,2.7421,2.754,2.7121,2.7241,2130100.0
2009-10-08 15:55:00,4.54,4.57,4.54,4.56,947900.0,2.7181,2.7361,2.7181,2.7301,947900.0
2009-10-09 09:30:00,4.51,4.56,4.5,4.53,308100.0,2.7001,2.7301,2.6942,2.7121,308100.0
2009-10-09 09:35:00,4.53,4.53,4.5,4.5,203600.0,2.7121,2.7121,2.6942,2.6942,203600.0
2009-10-09 09:40:00,4.51,4.54,4.5,4.54,227000.0,2.7001,2.7181,2.6942,2.7181,227000.0
2009-10-09 09:45:00,4.54,4.54,4.53,4.53,109300.0,2.7181,2.7181,2.7121,2.7121,109300.0
2009-10-09 09:50:00,4.54,4.55,4.51,4.51,368600.0,2.7181,2.7241,2.7001,2.7001,368600.0
2009-10-09 09:55:00,4.51,4.52,4.5,4.51,420800.0,2.7001,2.7061,2.6942,2.7001,420800.0
2009-10-09 10:00:00,4.52,4.52,4.5,4.51,383200.0,2.7061,2.7061,2.6942,2.7001,383200.0
2009-10-09 10:05:00,4.51,4.53,4.5,4.52,433700.0,2.7001,2.7121,2.6942,2.7061,433700.0
2009-10-09 10:10:00,4.53,4.54,4.52,4.53,77600.0,2.7121,2.7181,2.7061,2.7121,77600.0
2009-10-09 10:15:00,4.54,4.54,4.52,4.52,93500.0,2.7181,2.7181,2.7061,2.7061,93500.0
2009-10-09 10:20:00,4.52,4.54,4.52,4.54,108400.0,2.7061,2.7181,2.7061,2.7181,108400.0
2009-10-09 10:25:00,4.54,4.55,4.53,4.55,100200.0,2.7181,2.7241,2.7121,2.7241,100200.0
2009-10-09 10:30:00,4.55,4.56,4.54,4.55,230800.0,2.7241,2.7301,2.7181,2.7241,230800.0
2009-10-09 10:35:00,4.55,4.55,4.54,4.54,96300.0,2.7241,2.7241,2.7181,2.7181,96300.0
2009-10-09 10:40:00,4.54,4.55,4.53,4.53,893700.0,2.7181,2.7241,2.7121,2.7121,893700.0
2009-10-09 10:45:00,4.53,4.55,4.52,4.52,336900.0,2.7121,2.7241,2.7061,2.7061,336900.0
2009-10-09 10:50:00,4.52,4.53,4.52,4.52,54200.0,2.7061,2.7121,2.7061,2.7061,54200.0
2009-10-09 10:55:00,4.52,4.53,4.52,4.52,29900.0,2.7061,2.7121,2.7061,2.7061,29900.0
2009-10-09 11:00:00,4.52,4.53,4.52,4.52,38000.0,2.7061,2.7121,2.7061,2.7061,38000.0
2009-10-09 11:05:00,4.53,4.53,4.52,4.52,144900.0,2.7121,2.7121,2.7061,2.7061,144900.0
2009-10-09 11:10:00,4.52,4.53,4.5,4.5,642700.0,2.7061,2.7121,2.6942,2.6942,642700.0
2009-10-09 11:15:00,4.5,4.51,4.5,4.5,107400.0,2.6942,2.7001,2.6942,2.6942,107400.0
2009-10-09 11:20:00,4.5,4.52,4.5,4.51,2214800.0,2.6942,2.7061,2.6942,2.7001,2214800.0
2009-10-09 11:25:00,4.51,4.53,4.5,4.53,288300.0,2.7001,2.7121,2.6942,2.7121,288300.0
2009-10-09 11:30:00,4.53,4.53,4.52,4.53,14600.0,2.7121,2.7121,2.7061,2.7121,14600.0
2009-10-09 11:35:00,4.52,4.53,4.52,4.53,58500.0,2.7061,2.7121,2.7061,2.7121,58500.0
2009-10-09 11:40:00,4.52,4.53,4.52,4.53,29000.0,2.7061,2.7121,2.7061,2.7121,29000.0
2009-10-09 11:45:00,4.53,4.53,4.51,4.51,131800.0,2.7121,2.7121,2.7001,2.7001,131800.0
2009-10-09 11:50:00,4.51,4.53,4.51,4.53,80000.0,2.7001,2.7121,2.7001,2.7121,80000.0
2009-10-09 11:55:00,4.53,4.53,4.52,4.52,33500.0,2.7121,2.7121,2.7061,2.7061,33500.0
2009-10-09 12:00:00,4.52,4.53,4.52,4.52,35000.0,2.7061,2.7121,2.7061,2.7061,35000.0
2009-10-09 12:05:00,4.53,4.53,4.52,4.52,51300.0,2.7121,2.7121,2.7061,2.7061,51300.0
2009-10-09 12:10:00,4.52,4.53,4.52,4.53,9500.0,2.7061,2.7121,2.7061,2.7121,9500.0
2009-10-09 12:15:00,4.53,4.53,4.52,4.52,52900.0,2.7121,2.7121,2.7061,2.7061,52900.0
2009-10-09 12:20:00,4.52,4.53,4.51,4.51,94800.0,2.7061,2.7121,2.7001,2.7001,94800.0
2009-10-09 12:25:00,4.51,4.52,4.51,4.51,44200.0,2.7001,2.7061,2.7001,2.7001,44200.0
2009-10-09 12:30:00,4.51,4.52,4.5,4.5,175400.0,2.7001,2.7061,2.6942,2.6942,175400.0
2009-10-09 12:35:00,4.5,4.51,4.5,4.5,40000.0,2.6942,2.7001,2.6942,2.6942,40000.0
2009-10-09 12:40:00,4.5,4.51,4.5,4.51,22100.0,2.6942,2.7001,2.6942,2.7001,22100.0
2009-10-09 12:45:00,4.51,4.51,4.5,4.5,22400.0,2.7001,2.7001,2.6942,2.6942,22400.0
2009-10-09 12:50:00,4.5,4.51,4.5,4.51,16600.0,2.6942,2.7001,2.6942,2.7001,16600.0
2009-10-09 12:55:00,4.51,4.52,4.51,4.51,406400.0,2.7001,2.7061,2.7001,2.7001,406400.0
2009-10-09 13:00:00,4.52,4.53,4.51,4.51,373900.0,2.7061,2.7121,2.7001,2.7001,373900.0
2009-10-09 13:05:00,4.51,4.51,4.49,4.49,216600.0,2.7001,2.7001,2.6882,2.6882,216600.0
2009-10-09 13:10:00,4.49,4.5,4.49,4.49,109200.0,2.6882,2.6942,2.6882,2.6882,109200.0
2009-10-09 13:15:00,4.49,4.5,4.48,4.49,166600.0,2.6882,2.6942,2.6822,2.6882,166600.0
2009-10-09 13:20:00,4.48,4.49,4.48,4.48,63700.0,2.6822,2.6882,2.6822,2.6822,63700.0
2009-10-09 13:25:00,4.48,4.49,4.48,4.48,21400.0,2.6822,2.6882,2.6822,2.6822,21400.0
2009-10-09 13:30:00,4.49,4.5,4.48,4.49,215100.0,2.6882,2.6942,2.6822,2.6882,215100.0
2009-10-09 13:35:00,4.49,4.5,4.49,4.49,106500.0,2.6882,2.6942,2.6882,2.6882,106500.0
2009-10-09 13:40:00,4.5,4.5,4.49,4.49,93200.0,2.6942,2.6942,2.6882,2.6882,93200.0
2009-10-09 13:45:00,4.5,4.51,4.49,4.51,183800.0,2.6942,2.7001,2.6882,2.7001,183800.0
2009-10-09 13:50:00,4.5,4.51,4.5,4.5,49000.0,2.6942,2.7001,2.6942,2.6942,49000.0
2009-10-09 13:55:00,4.51,4.51,4.5,4.5,46800.0,2.7001,2.7001,2.6942,2.6942,46800.0
2009-10-09 14:00:00,4.51,4.51,4.5,4.51,16400.0,2.7001,2.7001,2.6942,2.7001,16400.0
2009-10-09 14:05:00,4.51,4.51,4.5,4.5,34500.0,2.7001,2.7001,2.6942,2.6942,34500.0
2009-10-09 14:10:00,4.51,4.51,4.49,4.49,139900.0,2.7001,2.7001,2.6882,2.6882,139900.0
2009-10-09 14:15:00,4.49,4.5,4.49,4.49,22100.0,2.6882,2.6942,2.6882,2.6882,22100.0
2009-10-09 14:20:00,4.49,4.51,4.49,4.51,165300.0,2.6882,2.7001,2.6882,2.7001,165300.0
2009-10-09 14:25:00,4.5,4.51,4.5,4.5,23900.0,2.6942,2.7001,2.6942,2.6942,23900.0
2009-10-09 14:30:00,4.51,4.52,4.5,4.51,141400.0,2.7001,2.7061,2.6942,2.7001,141400.0
2009-10-09 14:35:00,4.52,4.52,4.51,4.52,40100.0,2.7061,2.7061,2.7001,2.7061,40100.0
2009-10-09 14:40:00,4.52,4.53,4.51,4.52,219500.0,2.7061,2.7121,2.7001,2.7061,219500.0
2009-10-09 14:45:00,4.52,4.53,4.52,4.53,96500.0,2.7061,2.7121,2.7061,2.7121,96500.0
2009-10-09 14:50:00,4.52,4.53,4.52,4.53,30000.0,2.7061,2.7121,2.7061,2.7121,30000.0
2009-10-09 14:55:00,4.53,4.53,4.52,4.53,114600.0,2.7121,2.7121,2.7061,2.7121,114600.0
2009-10-09 15:00:00,4.53,4.53,4.52,4.52,68400.0,2.7121,2.7121,2.7061,2.7061,68400.0
2009-10-09 15:05:00,4.52,4.53,4.52,4.53,60000.0,2.7061,2.7121,2.7061,2.7121,60000.0
2009-10-09 15:10:00,4.53,4.53,4.52,4.53,52300.0,2.7121,2.7121,2.7061,2.7121,52300.0
2009-10-09 15:15:00,4.53,4.53,4.52,4.53,97100.0,2.7121,2.7121,2.7061,2.7121,97100.0
2009-10-09 15:20:00,4.53,4.54,4.52,4.54,128000.0,2.7121,2.7181,2.7061,2.7181,128000.0
2009-10-09 15:25:00,4.53,4.55,4.53,4.54,181000.0,2.7121,2.7241,2.7121,2.7181,181000.0
2009-10-09 15:30:00,4.55,4.55,4.53,4.54,416400.0,2.7241,2.7241,2.7121,2.7181,416400.0
2009-10-09 15:35:00,4.54,4.55,4.53,4.54,119700.0,2.7181,2.7241,2.7121,2.7181,119700.0
2009-10-09 15:40:00,4.53,4.54,4.53,4.54,67600.0,2.7121,2.7181,2.7121,2.7181,67600.0
2009-10-09 15:45:00,4.54,4.54,4.53,4.54,69100.0,2.7181,2.7181,2.7121,2.7181,69100.0
2009-10-09 15:50:00,4.53,4.55,4.53,4.53,271100.0,2.7121,2.7241,2.7121,2.7121,271100.0
2009-10-09 15:55:00,4.53,4.57,4.53,4.55,1229600.0,2.7121,2.7361,2.7121,2.7241,1229600.0
2009-10-12 09:30:00,4.57,4.59,4.52,4.52,467800.0,2.7361,2.748,2.7061,2.7061,467800.0
2009-10-12 09:35:00,4.53,4.55,4.52,4.53,191800.0,2.7121,2.7241,2.7061,2.7121,191800.0
2009-10-12 09:40:00,4.54,4.55,4.53,4.54,227800.0,2.7181,2.7241,2.7121,2.7181,227800.0
2009-10-12 09:45:00,4.54,4.55,4.5,4.52,364300.0,2.7181,2.7241,2.6942,2.7061,364300.0
2009-10-12 09:50:00,4.52,4.54,4.52,4.54,83000.0,2.7061,2.7181,2.7061,2.7181,83000.0
2009-10-12 09:55:00,4.54,4.55,4.53,4.54,106900.0,2.7181,2.7241,2.7121,2.7181,106900.0
2009-10-12 10:00:00,4.53,4.56,4.53,4.54,295000.0,2.7121,2.7301,2.7121,2.7181,295000.0
2009-10-12 10:05:00,4.54,4.55,4.54,4.55,60400.0,2.7181,2.7241,2.7181,2.7241,60400.0
2009-10-12 10:10:00,4.55,4.55,4.53,4.54,335100.0,2.7241,2.7241,2.7121,2.7181,335100.0
2009-10-12 10:15:00,4.55,4.55,4.53,4.54,564400.0,2.7241,2.7241,2.7121,2.7181,564400.0
2009-10-12 10:20:00,4.54,4.54,4.53,4.54,73500.0,2.7181,2.7181,2.7121,2.7181,73500.0
2009-10-12 10:25:00,4.53,4.55,4.53,4.55,71000.0,2.7121,2.7241,2.7121,2.7241,71000.0
2009-10-12 10:30:00,4.54,4.57,4.54,4.56,104300.0,2.7181,2.7361,2.7181,2.7301,104300.0
2009-10-12 10:35:00,4.57,4.57,4.56,4.57,118200.0,2.7361,2.7361,2.7301,2.7361,118200.0
2009-10-12 10:40:00,4.57,4.57,4.55,4.57,915500.0,2.7361,2.7361,2.7241,2.7361,915500.0
2009-10-12 10:45:00,4.57,4.58,4.56,4.57,195100.0,2.7361,2.7421,2.7301,2.7361,195100.0
2009-10-12 10:50:00,4.58,4.58,4.56,4.56,267900.0,2.7421,2.7421,2.7301,2.7301,267900.0
2009-10-12 10:55:00,4.57,4.58,4.56,4.58,138500.0,2.7361,2.7421,2.7301,2.7421,138500.0
2009-10-12 11:00:00,4.57,4.58,4.57,4.58,74700.0,2.7361,2.7421,2.7361,2.7421,74700.0
2009-10-12 11:05:00,4.58,4.6,4.57,4.6,192400.0,2.7421,2.754,2.7361,2.754,192400.0
2009-10-12 11:10:00,4.6,4.6,4.59,4.6,62900.0,2.754,2.754,2.748,2.754,62900.0
2009-10-12 11:15:00,4.6,4.6,4.59,4.6,63600.0,2.754,2.754,2.748,2.754,63600.0
2009-10-12 11:20:00,4.6,4.6,4.59,4.6,92100.0,2.754,2.754,2.748,2.754,92100.0
2009-10-12 11:25:00,4.6,4.6,4.58,4.59,611800.0,2.754,2.754,2.7421,2.748,611800.0
2009-10-12 11:30:00,4.59,4.6,4.58,4.59,252500.0,2.748,2.754,2.7421,2.748,252500.0
2009-10-12 11:35:00,4.6,4.6,4.59,4.6,36400.0,2.754,2.754,2.748,2.754,36400.0
2009-10-12 11:40:00,4.6,4.6,4.59,4.6,123900.0,2.754,2.754,2.748,2.754,123900.0
2009-10-12 11:45:00,4.6,4.61,4.59,4.6,329200.0,2.754,2.76,2.748,2.754,329200.0
2009-10-12 11:50:00,4.6,4.61,4.6,4.61,38100.0,2.754,2.76,2.754,2.76,38100.0
2009-10-12 11:55:00,4.61,4.61,4.6,4.61,127300.0,2.76,2.76,2.754,2.76,127300.0
2009-10-12 12:00:00,4.61,4.61,4.6,4.6,82400.0,2.76,2.76,2.754,2.754,82400.0
2009-10-12 12:05:00,4.61,4.62,4.6,4.62,243500.0,2.76,2.766,2.754,2.766,243500.0
2009-10-12 12:10:00,4.62,4.63,4.61,4.63,208300.0,2.766,2.772,2.76,2.772,208300.0
2009-10-12 12:15:00,4.63,4.64,4.62,4.64,132600.0,2.772,2.778,2.766,2.778,132600.0
2009-10-12 12:20:00,4.64,4.64,4.63,4.63,70000.0,2.778,2.778,2.772,2.772,70000.0
2009-10-12 12:25:00,4.64,4.64,4.63,4.64,26600.0,2.778,2.778,2.772,2.778,26600.0
2009-10-12 12:30:00,4.64,4.64,4.63,4.64,25100.0,2.778,2.778,2.772,2.778,25100.0
2009-10-12 12:35:00,4.64,4.64,4.63,4.64,33700.0,2.778,2.778,2.772,2.778,33700.0
2009-10-12 12:40:00,4.64,4.64,4.63,4.63,79500.0,2.778,2.778,2.772,2.772,79500.0
2009-10-12 12:45:00,4.64,4.64,4.63,4.64,36900.0,2.778,2.778,2.772,2.778,36900.0
2009-10-12 12:50:00,4.64,4.64,4.63,4.64,27400.0,2.778,2.778,2.772,2.778,27400.0
2009-10-12 12:55:00,4.64,4.64,4.63,4.64,135600.0,2.778,2.778,2.772,2.778,135600.0
2009-10-12 13:00:00,4.64,4.65,4.63,4.65,139200.0,2.778,2.784,2.772,2.784,139200.0
2009-10-12 13:05:00,4.65,4.66,4.64,4.66,252700.0,2.784,2.7899,2.778,2.7899,252700.0
2009-10-12 13:10:00,4.66,4.67,4.66,4.67,121700.0,2.7899,2.7959,2.7899,2.7959,121700.0
2009-10-12 13:15:00,4.66,4.67,4.66,4.67,35700.0,2.7899,2.7959,2.7899,2.7959,35700.0
2009-10-12 13:20:00,4.67,4.67,4.65,4.66,212200.0,2.7959,2.7959,2.784,2.7899,212200.0
2009-10-12 13:25:00,4.66,4.66,4.65,4.66,47200.0,2.7899,2.7899,2.784,2.7899,47200.0
2009-10-12 13:30:00,4.66,4.66,4.65,4.66,39500.0,2.7899,2.7899,2.784,2.7899,39500.0
2009-10-12 13:35:00,4.65,4.66,4.65,4.66,99300.0,2.784,2.7899,2.784,2.7899,99300.0
2009-10-12 13:40:00,4.66,4.66,4.65,4.66,28900.0,2.7899,2.7899,2.784,2.7899,28900.0
2009-10-12 13:45:00,4.65,4.66,4.65,4.65,35500.0,2.784,2.7899,2.784,2.784,35500.0
2009-10-12 13:50:00,4.65,4.66,4.65,4.66,129000.0,2.784,2.7899,2.784,2.7899,129000.0
2009-10-12 13:55:00,4.66,4.66,4.65,4.66,106200.0,2.7899,2.7899,2.784,2.7899,106200.0
2009-10-12 14:00:00,4.66,4.66,4.65,4.66,43400.0,2.7899,2.7899,2.784,2.7899,43400.0
2009-10-12 14:05:00,4.66,4.67,4.65,4.67,143100.0,2.7899,2.7959,2.784,2.7959,143100.0
2009-10-12 14:10:00,4.67,4.67,4.63,4.63,407700.0,2.7959,2.7959,2.772,2.772,407700.0
2009-10-12 14:15:00,4.63,4.64,4.62,4.63,180600.0,2.772,2.778,2.766,2.772,180600.0
2009-10-12 14:20:00,4.63,4.63,4.57,4.57,1181000.0,2.772,2.772,2.7361,2.7361,1181000.0
2009-10-12 14:25:00,4.57,4.57,4.55,4.57,278000.0,2.7361,2.7361,2.7241,2.7361,278000.0
2009-10-12 14:30:00,4.57,4.58,4.55,4.56,414100.0,2.7361,2.7421,2.7241,2.7301,414100.0
2009-10-12 14:35:00,4.56,4.58,4.55,4.58,352700.0,2.7301,2.7421,2.7241,2.7421,352700.0
2009-10-12 14:40:00,4.58,4.59,4.57,4.58,118100.0,2.7421,2.748,2.7361,2.7421,118100.0
2009-10-12 14:45:00,4.59,4.59,4.58,4.58,126900.0,2.748,2.748,2.7421,2.7421,126900.0
2009-10-12 14:50:00,4.58,4.59,4.57,4.58,143100.0,2.7421,2.748,2.7361,2.7421,143100.0
2009-10-12 14:55:00,4.57,4.6,4.57,4.6,114000.0,2.7361,2.754,2.7361,2.754,114000.0
2009-10-12 15:00:00,4.6,4.6,4.59,4.6,43100.0,2.754,2.754,2.748,2.754,43100.0
2009-10-12 15:05:00,4.6,4.6,4.58,4.58,283800.0,2.754,2.754,2.7421,2.7421,283800.0
2009-10-12 15:10:00,4.59,4.59,4.58,4.59,48100.0,2.748,2.748,2.7421,2.748,48100.0
2009-10-12 15:15:00,4.59,4.59,4.58,4.58,52700.0,2.748,2.748,2.7421,2.7421,52700.0
2009-10-12 15:20:00,4.59,4.61,4.58,4.61,192200.0,2.748,2.76,2.7421,2.76,192200.0
2009-10-12 15:25:00,4.61,4.61,4.59,4.61,419000.0,2.76,2.76,2.748,2.76,419000.0
2009-10-12 15:30:00,4.61,4.61,4.6,4.61,96200.0,2.76,2.76,2.754,2.76,96200.0
2009-10-12 15:35:00,4.61,4.61,4.59,4.6,271000.0,2.76,2.76,2.748,2.754,271000.0
2009-10-12 15:40:00,4.59,4.6,4.58,4.58,67400.0,2.748,2.754,2.7421,2.7421,67400.0
2009-10-12 15:45:00,4.59,4.59,4.58,4.59,94000.0,2.748,2.748,2.7421,2.748,94000.0
2009-10-12 15:50:00,4.59,4.59,4.58,4.59,62600.0,2.748,2.748,2.7421,2.748,62600.0
2009-10-12 15:55:00,4.58,4.6,4.58,4.59,591500.0,2.7421,2.754,2.7421,2.748,591500.0
2009-10-13 09:30:00,4.57,4.6,4.57,4.59,147000.0,2.7361,2.754,2.7361,2.748,147000.0
2009-10-13 09:35:00,4.59,4.62,4.59,4.59,174900.0,2.748,2.766,2.748,2.748,174900.0
2009-10-13 09:40:00,4.59,4.6,4.55,4.55,388800.0,2.748,2.754,2.7241,2.7241,388800.0
2009-10-13 09:45:00,4.55,4.58,4.55,4.58,70400.0,2.7241,2.7421,2.7241,2.7421,70400.0
2009-10-13 09:50:00,4.57,4.58,4.55,4.55,848200.0,2.7361,2.7421,2.7241,2.7241,848200.0
2009-10-13 09:55:00,4.55,4.55,4.54,4.55,251400.0,2.7241,2.7241,2.7181,2.7241,251400.0
2009-10-13 10:00:00,4.55,4.55,4.54,4.55,168500.0,2.7241,2.7241,2.7181,2.7241,168500.0
2009-10-13 10:05:00,4.55,4.56,4.52,4.52,1539400.0,2.7241,2.7301,2.7061,2.7061,1539400.0
2009-10-13 10:10:00,4.52,4.53,4.52,4.52,154000.0,2.7061,2.7121,2.7061,2.7061,154000.0
2009-10-13 10:15:00,4.52,4.53,4.52,4.52,131900.0,2.7061,2.7121,2.7061,2.7061,131900.0
2009-10-13 10:20:00,4.52,4.53,4.52,4.53,127300.0,2.7061,2.7121,2.7061,2.7121,127300.0
2009-10-13 10:25:00,4.53,4.55,4.52,4.55,181800.0,2.7121,2.7241,2.7061,2.7241,181800.0
2009-10-13 10:30:00,4.55,4.56,4.53,4.53,337900.0,2.7241,2.7301,2.7121,2.7121,337900.0
2009-10-13 10:35:00,4.54,4.54,4.53,4.54,40500.0,2.7181,2.7181,2.7121,2.7181,40500.0
2009-10-13 10:40:00,4.53,4.54,4.53,4.53,86100.0,2.7121,2.7181,2.7121,2.7121,86100.0
2009-10-13 10:45:00,4.53,4.54,4.53,4.53,60500.0,2.7121,2.7181,2.7121,2.7121,60500.0
2009-10-13 10:50:00,4.54,4.54,4.53,4.53,32500.0,2.7181,2.7181,2.7121,2.7121,32500.0
2009-10-13 10:55:00,4.54,4.55,4.53,4.55,143200.0,2.7181,2.7241,2.7121,2.7241,143200.0
2009-10-13 11:00:00,4.55,4.57,4.54,4.55,205500.0,2.7241,2.7361,2.7181,2.7241,205500.0
2009-10-13 11:05:00,4.55,4.56,4.54,4.55,63600.0,2.7241,2.7301,2.7181,2.7241,63600.0
2009-10-13 11:10:00,4.55,4.56,4.53,4.54,1411800.0,2.7241,2.7301,2.7121,2.7181,1411800.0
2009-10-13 11:15:00,4.54,4.55,4.52,4.53,367700.0,2.7181,2.7241,2.7061,2.7121,367700.0
2009-10-13 11:20:00,4.52,4.53,4.52,4.52,182100.0,2.7061,2.7121,2.7061,2.7061,182100.0
2009-10-13 11:25:00,4.53,4.54,4.52,4.54,93100.0,2.7121,2.7181,2.7061,2.7181,93100.0
2009-10-13 11:30:00,4.54,4.56,4.53,4.55,187500.0,2.7181,2.7301,2.7121,2.7241,187500.0
2009-10-13 11:35:00,4.55,4.57,4.55,4.57,80500.0,2.7241,2.7361,2.7241,2.7361,80500.0
2009-10-13 11:40:00,4.57,4.58,4.57,4.58,239900.0,2.7361,2.7421,2.7361,2.7421,239900.0
2009-10-13 11:45:00,4.58,4.59,4.57,4.58,337100.0,2.7421,2.748,2.7361,2.7421,337100.0
2009-10-13 11:50:00,4.58,4.58,4.57,4.58,33000.0,2.7421,2.7421,2.7361,2.7421,33000.0
2009-10-13 11:55:00,4.58,4.58,4.57,4.57,33000.0,2.7421,2.7421,2.7361,2.7361,33000.0
2009-10-13 12:00:00,4.58,4.58,4.57,4.58,41600.0,2.7421,2.7421,2.7361,2.7421,41600.0
2009-10-13 12:05:00,4.58,4.58,4.56,4.57,165600.0,2.7421,2.7421,2.7301,2.7361,165600.0
2009-10-13 12:10:00,4.57,4.58,4.56,4.58,100500.0,2.7361,2.7421,2.7301,2.7421,100500.0
2009-10-13 12:15:00,4.58,4.58,4.57,4.58,41200.0,2.7421,2.7421,2.7361,2.7421,41200.0
2009-10-13 12:20:00,4.57,4.58,4.55,4.58,303700.0,2.7361,2.7421,2.7241,2.7421,303700.0
2009-10-13 12:25:00,4.58,4.58,4.57,4.58,36800.0,2.7421,2.7421,2.7361,2.7421,36800.0
2009-10-13 12:30:00,4.58,4.58,4.57,4.58,40500.0,2.7421,2.7421,2.7361,2.7421,40500.0
2009-10-13 12:35:00,4.57,4.59,4.56,4.56,550200.0,2.7361,2.748,2.7301,2.7301,550200.0
2009-10-13 12:40:00,4.56,4.58,4.55,4.56,502400.0,2.7301,2.7421,2.7241,2.7301,502400.0
2009-10-13 12:45:00,4.55,4.58,4.54,4.55,866700.0,2.7241,2.7421,2.7181,2.7241,866700.0
2009-10-13 12:50:00,4.56,4.56,4.55,4.55,11000.0,2.7301,2.7301,2.7241,2.7241,11000.0
2009-10-13 12:55:00,4.55,4.58,4.55,4.56,393100.0,2.7241,2.7421,2.7241,2.7301,393100.0
2009-10-13 13:00:00,4.56,4.57,4.55,4.56,116100.0,2.7301,2.7361,2.7241,2.7301,116100.0
2009-10-13 13:05:00,4.56,4.58,4.56,4.57,91700.0,2.7301,2.7421,2.7301,2.7361,91700.0
2009-10-13 13:10:00,4.57,4.58,4.57,4.58,55700.0,2.7361,2.7421,2.7361,2.7421,55700.0
2009-10-13 13:15:00,4.57,4.58,4.57,4.58,17100.0,2.7361,2.7421,2.7361,2.7421,17100.0
2009-10-13 13:20:00,4.58,4.58,4.57,4.58,119000.0,2.7421,2.7421,2.7361,2.7421,119000.0
2009-10-13 13:25:00,4.57,4.59,4.57,4.59,135200.0,2.7361,2.748,2.7361,2.748,135200.0
2009-10-13 13:30:00,4.58,4.6,4.58,4.6,164800.0,2.7421,2.754,2.7421,2.754,164800.0
2009-10-13 13:35:00,4.6,4.6,4.59,4.59,25500.0,2.754,2.754,2.748,2.748,25500.0
2009-10-13 13:40:00,4.6,4.6,4.59,4.59,41000.0,2.754,2.754,2.748,2.748,41000.0
2009-10-13 13:45:00,4.6,4.6,4.57,4.58,588600.0,2.754,2.754,2.7361,2.7421,588600.0
2009-10-13 13:50:00,4.58,4.59,4.57,4.58,150100.0,2.7421,2.748,2.7361,2.7421,150100.0
2009-10-13 13:55:00,4.58,4.59,4.56,4.57,729800.0,2.7421,2.748,2.7301,2.7361,729800.0
2009-10-13 14:00:00,4.56,4.57,4.55,4.55,90900.0,2.7301,2.7361,2.7241,2.7241,90900.0
2009-10-13 14:05:00,4.55,4.56,4.54,4.56,147600.0,2.7241,2.7301,2.7181,2.7301,147600.0
2009-10-13 14:10:00,4.56,4.56,4.54,4.56,180000.0,2.7301,2.7301,2.7181,2.7301,180000.0
2009-10-13 14:15:00,4.56,4.56,4.55,4.56,58400.0,2.7301,2.7301,2.7241,2.7301,58400.0
2009-10-13 14:20:00,4.56,4.56,4.55,4.56,82000.0,2.7301,2.7301,2.7241,2.7301,82000.0
2009-10-13 14:25:00,4.56,4.57,4.55,4.56,332500.0,2.7301,2.7361,2.7241,2.7301,332500.0
2009-10-13 14:30:00,4.56,4.56,4.55,4.55,230500.0,2.7301,2.7301,2.7241,2.7241,230500.0
2009-10-13 14:35:00,4.55,4.56,4.54,4.55,165600.0,2.7241,2.7301,2.7181,2.7241,165600.0
2009-10-13 14:40:00,4.54,4.55,4.54,4.55,51400.0,2.7181,2.7241,2.7181,2.7241,51400.0
2009-10-13 14:45:00,4.55,4.55,4.54,4.55,66500.0,2.7241,2.7241,2.7181,2.7241,66500.0
2009-10-13 14:50:00,4.55,4.56,4.54,4.55,249400.0,2.7241,2.7301,2.7181,2.7241,249400.0
2009-10-13 14:55:00,4.55,4.55,4.53,4.54,140400.0,2.7241,2.7241,2.7121,2.7181,140400.0
2009-10-13 15:00:00,4.54,4.55,4.53,4.55,183200.0,2.7181,2.7241,2.7121,2.7241,183200.0
2009-10-13 15:05:00,4.55,4.56,4.54,4.56,155000.0,2.7241,2.7301,2.7181,2.7301,155000.0
2009-10-13 15:10:00,4.55,4.56,4.54,4.55,208000.0,2.7241,2.7301,2.7181,2.7241,208000.0
2009-10-13 15:15:00,4.55,4.55,4.54,4.55,36800.0,2.7241,2.7241,2.7181,2.7241,36800.0
2009-10-13 15:20:00,4.55,4.56,4.54,4.55,130300.0,2.7241,2.7301,2.7181,2.7241,130300.0
2009-10-13 15:25:00,4.56,4.56,4.55,4.56,88700.0,2.7301,2.7301,2.7241,2.7301,88700.0
2009-10-13 15:30:00,4.56,4.56,4.55,4.56,118300.0,2.7301,2.7301,2.7241,2.7301,118300.0
2009-10-13 15:35:00,4.56,4.56,4.55,4.56,86100.0,2.7301,2.7301,2.7241,2.7301,86100.0
2009-10-13 15:40:00,4.56,4.56,4.55,4.56,226200.0,2.7301,2.7301,2.7241,2.7301,226200.0
2009-10-13 15:45:00,4.55,4.57,4.55,4.57,95500.0,2.7241,2.7361,2.7241,2.7361,95500.0
2009-10-13 15:50:00,4.56,4.57,4.55,4.56,276000.0,2.7301,2.7361,2.7241,2.7301,276000.0
2009-10-13 15:55:00,4.56,4.57,4.53,4.54,1187700.0,2.7301,2.7361,2.7121,2.7181,1187700.0
2009-10-14 09:30:00,4.66,4.66,4.64,4.66,268800.0,2.7899,2.7899,2.778,2.7899,268800.0
2009-10-14 09:35:00,4.66,4.66,4.61,4.61,295500.0,2.7899,2.7899,2.76,2.76,295500.0
2009-10-14 09:40:00,4.62,4.62,4.58,4.61,420600.0,2.766,2.766,2.7421,2.76,420600.0
2009-10-14 09:45:00,4.61,4.63,4.59,4.6,347000.0,2.76,2.772,2.748,2.754,347000.0
2009-10-14 09:50:00,4.61,4.63,4.6,4.62,213700.0,2.76,2.772,2.754,2.766,213700.0
2009-10-14 09:55:00,4.62,4.63,4.57,4.58,474200.0,2.766,2.772,2.7361,2.7421,474200.0
2009-10-14 10:00:00,4.58,4.59,4.56,4.58,243500.0,2.7421,2.748,2.7301,2.7421,243500.0
2009-10-14 10:05:00,4.59,4.62,4.58,4.62,149900.0,2.748,2.766,2.7421,2.766,149900.0
2009-10-14 10:10:00,4.61,4.63,4.59,4.6,393600.0,2.76,2.772,2.748,2.754,393600.0
2009-10-14 10:15:00,4.61,4.61,4.6,4.61,222800.0,2.76,2.76,2.754,2.76,222800.0
2009-10-14 10:20:00,4.6,4.61,4.57,4.58,373400.0,2.754,2.76,2.7361,2.7421,373400.0
2009-10-14 10:25:00,4.57,4.58,4.57,4.57,185000.0,2.7361,2.7421,2.7361,2.7361,185000.0
2009-10-14 10:30:00,4.57,4.58,4.57,4.58,43500.0,2.7361,2.7421,2.7361,2.7421,43500.0
2009-10-14 10:35:00,4.58,4.58,4.57,4.58,110200.0,2.7421,2.7421,2.7361,2.7421,110200.0
2009-10-14 10:40:00,4.58,4.59,4.57,4.58,244100.0,2.7421,2.748,2.7361,2.7421,244100.0
2009-10-14 10:45:00,4.58,4.59,4.58,4.58,123100.0,2.7421,2.748,2.7421,2.7421,123100.0
2009-10-14 10:50:00,4.59,4.59,4.58,4.59,21700.0,2.748,2.748,2.7421,2.748,21700.0
2009-10-14 10:55:00,4.59,4.6,4.58,4.6,124700.0,2.748,2.754,2.7421,2.754,124700.0
2009-10-14 11:00:00,4.6,4.6,4.59,4.6,45400.0,2.754,2.754,2.748,2.754,45400.0
2009-10-14 11:05:00,4.59,4.6,4.58,4.59,254300.0,2.748,2.754,2.7421,2.748,254300.0
2009-10-14 11:10:00,4.59,4.6,4.59,4.6,100500.0,2.748,2.754,2.748,2.754,100500.0
2009-10-14 11:15:00,4.6,4.6,4.59,4.6,32200.0,2.754,2.754,2.748,2.754,32200.0
2009-10-14 11:20:00,4.6,4.61,4.59,4.61,90300.0,2.754,2.76,2.748,2.76,90300.0
2009-10-14 11:25:00,4.6,4.63,4.6,4.61,538900.0,2.754,2.772,2.754,2.76,538900.0
2009-10-14 11:30:00,4.62,4.62,4.61,4.61,45600.0,2.766,2.766,2.76,2.76,45600.0
2009-10-14 11:35:00,4.62,4.62,4.61,4.61,76900.0,2.766,2.766,2.76,2.76,76900.0
2009-10-14 11:40:00,4.62,4.62,4.61,4.61,40400.0,2.766,2.766,2.76,2.76,40400.0
2009-10-14 11:45:00,4.62,4.62,4.61,4.62,43400.0,2.766,2.766,2.76,2.766,43400.0
2009-10-14 11:50:00,4.62,4.62,4.61,4.61,43200.0,2.766,2.766,2.76,2.76,43200.0
2009-10-14 11:55:00,4.62,4.62,4.61,4.61,74200.0,2.766,2.766,2.76,2.76,74200.0
2009-10-14 12:00:00,4.61,4.61,4.6,4.6,248700.0,2.76,2.76,2.754,2.754,248700.0
2009-10-14 12:05:00,4.6,4.61,4.6,4.6,47000.0,2.754,2.76,2.754,2.754,47000.0
2009-10-14 12:10:00,4.6,4.61,4.6,4.6,32200.0,2.754,2.76,2.754,2.754,32200.0
2009-10-14 12:15:00,4.6,4.61,4.6,4.6,48800.0,2.754,2.76,2.754,2.754,48800.0
2009-10-14 12:20:00,4.6,4.61,4.6,4.61,97000.0,2.754,2.76,2.754,2.76,97000.0
2009-10-14 12:25:00,4.61,4.61,4.6,4.6,63100.0,2.76,2.76,2.754,2.754,63100.0
2009-10-14 12:30:00,4.61,4.61,4.6,4.61,48700.0,2.76,2.76,2.754,2.76,48700.0
2009-10-14 12:35:00,4.61,4.61,4.6,4.61,100500.0,2.76,2.76,2.754,2.76,100500.0
2009-10-14 12:40:00,4.61,4.63,4.6,4.62,339400.0,2.76,2.772,2.754,2.766,339400.0
2009-10-14 12:45:00,4.62,4.63,4.61,4.62,144700.0,2.766,2.772,2.76,2.766,144700.0
2009-10-14 12:50:00,4.63,4.63,4.62,4.63,58100.0,2.772,2.772,2.766,2.772,58100.0
2009-10-14 12:55:00,4.63,4.63,4.62,4.63,61600.0,2.772,2.772,2.766,2.772,61600.0
2009-10-14 13:00:00,4.63,4.64,4.62,4.64,183600.0,2.772,2.778,2.766,2.778,183600.0
2009-10-14 13:05:00,4.64,4.65,4.64,4.65,176000.0,2.778,2.784,2.778,2.784,176000.0
2009-10-14 13:10:00,4.64,4.65,4.64,4.65,235000.0,2.778,2.784,2.778,2.784,235000.0
2009-10-14 13:15:00,4.65,4.66,4.64,4.65,305000.0,2.784,2.7899,2.778,2.784,305000.0
2009-10-14 13:20:00,4.66,4.66,4.64,4.64,380600.0,2.7899,2.7899,2.778,2.778,380600.0
2009-10-14 13:25:00,4.64,4.65,4.64,4.64,143500.0,2.778,2.784,2.778,2.778,143500.0
2009-10-14 13:30:00,4.63,4.64,4.63,4.64,44300.0,2.772,2.778,2.772,2.778,44300.0
2009-10-14 13:35:00,4.63,4.65,4.63,4.64,250400.0,2.772,2.784,2.772,2.778,250400.0
2009-10-14 13:40:00,4.65,4.65,4.64,4.65,154200.0,2.784,2.784,2.778,2.784,154200.0
2009-10-14 13:45:00,4.64,4.65,4.64,4.65,128700.0,2.778,2.784,2.778,2.784,128700.0
2009-10-14 13:50:00,4.65,4.66,4.64,4.65,99800.0,2.784,2.7899,2.778,2.784,99800.0
2009-10-14 13:55:00,4.66,4.66,4.63,4.64,558300.0,2.7899,2.7899,2.772,2.778,558300.0
2009-10-14 14:00:00,4.64,4.64,4.6,4.62,707100.0,2.778,2.778,2.754,2.766,707100.0
2009-10-14 14:05:00,4.61,4.62,4.61,4.61,59600.0,2.76,2.766,2.76,2.76,59600.0
2009-10-14 14:10:00,4.61,4.62,4.61,4.61,80900.0,2.76,2.766,2.76,2.76,80900.0
2009-10-14 14:15:00,4.61,4.62,4.61,4.61,60800.0,2.76,2.766,2.76,2.76,60800.0
2009-10-14 14:20:00,4.62,4.63,4.61,4.63,200000.0,2.766,2.772,2.76,2.772,200000.0
2009-10-14 14:25:00,4.63,4.65,4.61,4.63,650300.0,2.772,2.784,2.76,2.772,650300.0
2009-10-14 14:30:00,4.63,4.64,4.61,4.62,540800.0,2.772,2.778,2.76,2.766,540800.0
2009-10-14 14:35:00,4.63,4.65,4.63,4.64,355700.0,2.772,2.784,2.772,2.778,355700.0
2009-10-14 14:40:00,4.64,4.66,4.64,4.66,155600.0,2.778,2.7899,2.778,2.7899,155600.0
2009-10-14 14:45:00,4.65,4.66,4.64,4.65,321100.0,2.784,2.7899,2.778,2.784,321100.0
2009-10-14 14:50:00,4.65,4.66,4.64,4.64,173500.0,2.784,2.7899,2.778,2.778,173500.0
2009-10-14 14:55:00,4.65,4.66,4.64,4.66,162900.0,2.784,2.7899,2.778,2.7899,162900.0
2009-10-14 15:00:00,4.66,4.67,4.65,4.67,253700.0,2.7899,2.7959,2.784,2.7959,253700.0
2009-10-14 15:05:00,4.67,4.67,4.66,4.67,183500.0,2.7959,2.7959,2.7899,2.7959,183500.0
2009-10-14 15:10:00,4.67,4.67,4.66,4.66,109500.0,2.7959,2.7959,2.7899,2.7899,109500.0
2009-10-14 15:15:00,4.67,4.68,4.66,4.68,169800.0,2.7959,2.8019,2.7899,2.8019,169800.0
2009-10-14 15:20:00,4.67,4.68,4.67,4.68,64100.0,2.7959,2.8019,2.7959,2.8019,64100.0
2009-10-14 15:25:00,4.67,4.68,4.67,4.68,144200.0,2.7959,2.8019,2.7959,2.8019,144200.0
2009-10-14 15:30:00,4.67,4.68,4.66,4.68,481900.0,2.7959,2.8019,2.7899,2.8019,481900.0
2009-10-14 15:35:00,4.68,4.68,4.67,4.68,123200.0,2.8019,2.8019,2.7959,2.8019,123200.0
2009-10-14 15:40:00,4.68,4.68,4.66,4.66,280900.0,2.8019,2.8019,2.7899,2.7899,280900.0
2009-10-14 15:45:00,4.66,4.67,4.66,4.67,197800.0,2.7899,2.7959,2.7899,2.7959,197800.0
2009-10-14 15:50:00,4.67,4.68,4.66,4.68,944800.0,2.7959,2.8019,2.7899,2.8019,944800.0
2009-10-14 15:55:00,4.68,4.68,4.67,4.68,954500.0,2.8019,2.8019,2.7959,2.8019,954500.0
2009-10-15 09:30:00,4.65,4.68,4.62,4.67,411000.0,2.784,2.8019,2.766,2.7959,411000.0
2009-10-15 09:35:00,4.66,4.67,4.63,4.63,242700.0,2.7899,2.7959,2.772,2.772,242700.0
2009-10-15 09:40:00,4.63,4.65,4.6,4.63,705600.0,2.772,2.784,2.754,2.772,705600.0
2009-10-15 09:45:00,4.63,4.65,4.62,4.65,969500.0,2.772,2.784,2.766,2.784,969500.0
2009-10-15 09:50:00,4.65,4.68,4.64,4.67,271500.0,2.784,2.8019,2.778,2.7959,271500.0
2009-10-15 09:55:00,4.67,4.68,4.66,4.67,119200.0,2.7959,2.8019,2.7899,2.7959,119200.0
2009-10-15 10:00:00,4.66,4.67,4.65,4.65,248200.0,2.7899,2.7959,2.784,2.784,248200.0
2009-10-15 10:05:00,4.66,4.66,4.65,4.66,199600.0,2.7899,2.7899,2.784,2.7899,199600.0
2009-10-15 10:10:00,4.66,4.66,4.64,4.64,95000.0,2.7899,2.7899,2.778,2.778,95000.0
2009-10-15 10:15:00,4.64,4.65,4.64,4.64,78600.0,2.778,2.784,2.778,2.778,78600.0
2009-10-15 10:20:00,4.64,4.65,4.62,4.63,1201900.0,2.778,2.784,2.766,2.772,1201900.0
2009-10-15 10:25:00,4.63,4.63,4.62,4.62,146200.0,2.772,2.772,2.766,2.766,146200.0
2009-10-15 10:30:00,4.62,4.63,4.62,4.62,43700.0,2.766,2.772,2.766,2.766,43700.0
2009-10-15 10:35:00,4.62,4.63,4.62,4.63,35900.0,2.766,2.772,2.766,2.772,35900.0
2009-10-15 10:40:00,4.62,4.62,4.6,4.6,313400.0,2.766,2.766,2.754,2.754,313400.0
2009-10-15 10:45:00,4.6,4.61,4.59,4.6,164000.0,2.754,2.76,2.748,2.754,164000.0
2009-10-15 10:50:00,4.6,4.6,4.59,4.59,73600.0,2.754,2.754,2.748,2.748,73600.0
2009-10-15 10:55:00,4.59,4.62,4.59,4.61,330800.0,2.748,2.766,2.748,2.76,330800.0
2009-10-15 11:00:00,4.62,4.62,4.6,4.61,132300.0,2.766,2.766,2.754,2.76,132300.0
2009-10-15 11:05:00,4.61,4.61,4.6,4.61,19100.0,2.76,2.76,2.754,2.76,19100.0
2009-10-15 11:10:00,4.61,4.61,4.6,4.61,23200.0,2.76,2.76,2.754,2.76,23200.0
2009-10-15 11:15:00,4.61,4.61,4.6,4.6,46000.0,2.76,2.76,2.754,2.754,46000.0
2009-10-15 11:20:00,4.61,4.61,4.58,4.58,292300.0,2.76,2.76,2.7421,2.7421,292300.0
2009-10-15 11:25:00,4.58,4.61,4.58,4.59,457900.0,2.7421,2.76,2.7421,2.748,457900.0
2009-10-15 11:30:00,4.6,4.6,4.59,4.59,42200.0,2.754,2.754,2.748,2.748,42200.0
2009-10-15 11:35:00,4.59,4.6,4.59,4.59,33100.0,2.748,2.754,2.748,2.748,33100.0
2009-10-15 11:40:00,4.59,4.6,4.59,4.59,26600.0,2.748,2.754,2.748,2.748,26600.0
2009-10-15 11:45:00,4.59,4.6,4.58,4.58,207600.0,2.748,2.754,2.7421,2.7421,207600.0
2009-10-15 11:50:00,4.59,4.59,4.58,4.59,38400.0,2.748,2.748,2.7421,2.748,38400.0
2009-10-15 11:55:00,4.58,4.59,4.58,4.59,86900.0,2.7421,2.748,2.7421,2.748,86900.0
2009-10-15 12:00:00,4.58,4.6,4.58,4.59,112500.0,2.7421,2.754,2.7421,2.748,112500.0
2009-10-15 12:05:00,4.6,4.6,4.59,4.59,31800.0,2.754,2.754,2.748,2.748,31800.0
2009-10-15 12:10:00,4.6,4.6,4.59,4.59,49900.0,2.754,2.754,2.748,2.748,49900.0
2009-10-15 12:15:00,4.6,4.61,4.59,4.61,118800.0,2.754,2.76,2.748,2.76,118800.0
2009-10-15 12:20:00,4.61,4.61,4.6,4.61,56100.0,2.76,2.76,2.754,2.76,56100.0
2009-10-15 12:25:00,4.6,4.61,4.6,4.61,47400.0,2.754,2.76,2.754,2.76,47400.0
2009-10-15 12:30:00,4.61,4.61,4.6,4.61,28500.0,2.76,2.76,2.754,2.76,28500.0
2009-10-15 12:35:00,4.6,4.62,4.6,4.61,135700.0,2.754,2.766,2.754,2.76,135700.0
2009-10-15 12:40:00,4.61,4.62,4.61,4.61,25900.0,2.76,2.766,2.76,2.76,25900.0
2009-10-15 12:45:00,4.62,4.62,4.61,4.61,30400.0,2.766,2.766,2.76,2.76,30400.0
2009-10-15 12:50:00,4.62,4.62,4.61,4.62,18900.0,2.766,2.766,2.76,2.766,18900.0
2009-10-15 12:55:00,4.62,4.62,4.61,4.62,16200.0,2.766,2.766,2.76,2.766,16200.0
2009-10-15 13:00:00,4.62,4.63,4.6,4.61,291300.0,2.766,2.772,2.754,2.76,291300.0
2009-10-15 13:05:00,4.6,4.61,4.6,4.6,58000.0,2.754,2.76,2.754,2.754,58000.0
2009-10-15 13:10:00,4.61,4.61,4.6,4.6,51300.0,2.76,2.76,2.754,2.754,51300.0
2009-10-15 13:15:00,4.6,4.61,4.6,4.61,25700.0,2.754,2.76,2.754,2.76,25700.0
2009-10-15 13:20:00,4.61,4.61,4.6,4.61,21700.0,2.76,2.76,2.754,2.76,21700.0
2009-10-15 13:25:00,4.61,4.61,4.6,4.61,47000.0,2.76,2.76,2.754,2.76,47000.0
2009-10-15 13:30:00,4.61,4.62,4.6,4.62,159900.0,2.76,2.766,2.754,2.766,159900.0
2009-10-15 13:35:00,4.62,4.63,4.61,4.63,45900.0,2.766,2.772,2.76,2.772,45900.0
2009-10-15 13:40:00,4.62,4.63,4.61,4.61,177100.0,2.766,2.772,2.76,2.76,177100.0
2009-10-15 13:45:00,4.61,4.62,4.61,4.61,7800.0,2.76,2.766,2.76,2.76,7800.0
2009-10-15 13:50:00,4.62,4.62,4.61,4.61,12700.0,2.766,2.766,2.76,2.76,12700.0
2009-10-15 13:55:00,4.61,4.62,4.61,4.62,21300.0,2.76,2.766,2.76,2.766,21300.0
2009-10-15 14:00:00,4.62,4.62,4.61,4.62,21100.0,2.766,2.766,2.76,2.766,21100.0
2009-10-15 14:05:00,4.62,4.62,4.61,4.62,29800.0,2.766,2.766,2.76,2.766,29800.0
2009-10-15 14:10:00,4.62,4.63,4.6,4.62,471500.0,2.766,2.772,2.754,2.766,471500.0
2009-10-15 14:15:00,4.61,4.63,4.61,4.63,156200.0,2.76,2.772,2.76,2.772,156200.0
2009-10-15 14:20:00,4.63,4.63,4.62,4.62,46000.0,2.772,2.772,2.766,2.766,46000.0
2009-10-15 14:25:00,4.63,4.63,4.6,4.61,239800.0,2.772,2.772,2.754,2.76,239800.0
2009-10-15 14:30:00,4.62,4.63,4.6,4.61,426700.0,2.766,2.772,2.754,2.76,426700.0
2009-10-15 14:35:00,4.61,4.62,4.61,4.62,14800.0,2.76,2.766,2.76,2.766,14800.0
2009-10-15 14:40:00,4.61,4.62,4.61,4.62,31900.0,2.76,2.766,2.76,2.766,31900.0
2009-10-15 14:45:00,4.62,4.63,4.61,4.63,242000.0,2.766,2.772,2.76,2.772,242000.0
2009-10-15 14:50:00,4.63,4.63,4.6,4.61,207700.0,2.772,2.772,2.754,2.76,207700.0
2009-10-15 14:55:00,4.61,4.61,4.6,4.61,64600.0,2.76,2.76,2.754,2.76,64600.0
2009-10-15 15:00:00,4.61,4.61,4.6,4.61,22500.0,2.76,2.76,2.754,2.76,22500.0
2009-10-15 15:05:00,4.61,4.61,4.6,4.61,83000.0,2.76,2.76,2.754,2.76,83000.0
2009-10-15 15:10:00,4.6,4.62,4.6,4.6,293200.0,2.754,2.766,2.754,2.754,293200.0
2009-10-15 15:15:00,4.61,4.61,4.6,4.61,24000.0,2.76,2.76,2.754,2.76,24000.0
2009-10-15 15:20:00,4.61,4.61,4.6,4.6,39100.0,2.76,2.76,2.754,2.754,39100.0
2009-10-15 15:25:00,4.6,4.61,4.6,4.6,141400.0,2.754,2.76,2.754,2.754,141400.0
2009-10-15 15:30:00,4.61,4.61,4.59,4.61,238100.0,2.76,2.76,2.748,2.76,238100.0
2009-10-15 15:35:00,4.61,4.61,4.6,4.61,123900.0,2.76,2.76,2.754,2.76,123900.0
2009-10-15 15:40:00,4.6,4.64,4.6,4.62,1197300.0,2.754,2.778,2.754,2.766,1197300.0
2009-10-15 15:45:00,4.62,4.62,4.61,4.62,186800.0,2.766,2.766,2.76,2.766,186800.0
2009-10-15 15:50:00,4.62,4.64,4.61,4.64,1820200.0,2.766,2.778,2.76,2.778,1820200.0
2009-10-15 15:55:00,4.64,4.77,4.64,4.77,3360300.0,2.778,2.8558,2.778,2.8558,3360300.0
2009-10-16 09:30:00,4.65,4.67,4.56,4.57,1011000.0,2.784,2.7959,2.7301,2.7361,1011000.0
2009-10-16 09:35:00,4.57,4.6,4.56,4.57,1000100.0,2.7361,2.754,2.7301,2.7361,1000100.0
2009-10-16 09:40:00,4.57,4.63,4.57,4.62,539800.0,2.7361,2.772,2.7361,2.766,539800.0
2009-10-16 09:45:00,4.61,4.65,4.61,4.65,249700.0,2.76,2.784,2.76,2.784,249700.0
2009-10-16 09:50:00,4.65,4.65,4.61,4.62,272800.0,2.784,2.784,2.76,2.766,272800.0
2009-10-16 09:55:00,4.62,4.62,4.6,4.61,225700.0,2.766,2.766,2.754,2.76,225700.0
2009-10-16 10:00:00,4.61,4.62,4.6,4.6,171200.0,2.76,2.766,2.754,2.754,171200.0
2009-10-16 10:05:00,4.6,4.61,4.6,4.61,120800.0,2.754,2.76,2.754,2.76,120800.0
2009-10-16 10:10:00,4.6,4.62,4.6,4.61,119000.0,2.754,2.766,2.754,2.76,119000.0
2009-10-16 10:15:00,4.61,4.62,4.61,4.61,192700.0,2.76,2.766,2.76,2.76,192700.0
2009-10-16 10:20:00,4.61,4.61,4.6,4.6,146400.0,2.76,2.76,2.754,2.754,146400.0
2009-10-16 10:25:00,4.61,4.61,4.6,4.61,72700.0,2.76,2.76,2.754,2.76,72700.0
2009-10-16 10:30:00,4.6,4.62,4.6,4.61,139800.0,2.754,2.766,2.754,2.76,139800.0
2009-10-16 10:35:00,4.61,4.62,4.61,4.62,76900.0,2.76,2.766,2.76,2.766,76900.0
2009-10-16 10:40:00,4.62,4.62,4.61,4.62,71000.0,2.766,2.766,2.76,2.766,71000.0
2009-10-16 10:45:00,4.62,4.63,4.61,4.62,216800.0,2.766,2.772,2.76,2.766,216800.0
2009-10-16 10:50:00,4.62,4.63,4.61,4.62,254300.0,2.766,2.772,2.76,2.766,254300.0
2009-10-16 10:55:00,4.62,4.62,4.6,4.61,344200.0,2.766,2.766,2.754,2.76,344200.0
2009-10-16 11:00:00,4.6,4.61,4.57,4.59,803600.0,2.754,2.76,2.7361,2.748,803600.0
2009-10-16 11:05:00,4.58,4.59,4.57,4.58,248900.0,2.7421,2.748,2.7361,2.7421,248900.0
2009-10-16 11:10:00,4.58,4.59,4.57,4.58,111000.0,2.7421,2.748,2.7361,2.7421,111000.0
2009-10-16 11:15:00,4.59,4.6,4.58,4.6,135200.0,2.748,2.754,2.7421,2.754,135200.0
2009-10-16 11:20:00,4.59,4.6,4.59,4.6,45900.0,2.748,2.754,2.748,2.754,45900.0
2009-10-16 11:25:00,4.6,4.6,4.59,4.6,30100.0,2.754,2.754,2.748,2.754,30100.0
2009-10-16 11:30:00,4.59,4.6,4.58,4.58,175100.0,2.748,2.754,2.7421,2.7421,175100.0
2009-10-16 11:35:00,4.59,4.59,4.58,4.59,53100.0,2.748,2.748,2.7421,2.748,53100.0
2009-10-16 11:40:00,4.58,4.59,4.57,4.57,324800.0,2.7421,2.748,2.7361,2.7361,324800.0
2009-10-16 11:45:00,4.57,4.59,4.57,4.59,155500.0,2.7361,2.748,2.7361,2.748,155500.0
2009-10-16 11:50:00,4.58,4.61,4.58,4.59,249100.0,2.7421,2.76,2.7421,2.748,249100.0
2009-10-16 11:55:00,4.59,4.63,4.59,4.63,587000.0,2.748,2.772,2.748,2.772,587000.0
2009-10-16 12:00:00,4.63,4.63,4.62,4.62,92300.0,2.772,2.772,2.766,2.766,92300.0
2009-10-16 12:05:00,4.62,4.63,4.62,4.63,12700.0,2.766,2.772,2.766,2.772,12700.0
2009-10-16 12:10:00,4.62,4.63,4.61,4.61,155900.0,2.766,2.772,2.76,2.76,155900.0
2009-10-16 12:15:00,4.61,4.62,4.6,4.61,68400.0,2.76,2.766,2.754,2.76,68400.0
2009-10-16 12:20:00,4.6,4.61,4.6,4.61,67100.0,2.754,2.76,2.754,2.76,67100.0
2009-10-16 12:25:00,4.61,4.61,4.6,4.6,57200.0,2.76,2.76,2.754,2.754,57200.0
2009-10-16 12:30:00,4.61,4.61,4.59,4.6,44100.0,2.76,2.76,2.748,2.754,44100.0
2009-10-16 12:35:00,4.6,4.6,4.59,4.59,50800.0,2.754,2.754,2.748,2.748,50800.0
2009-10-16 12:40:00,4.59,4.59,4.58,4.59,63600.0,2.748,2.748,2.7421,2.748,63600.0
2009-10-16 12:45:00,4.59,4.59,4.58,4.59,32400.0,2.748,2.748,2.7421,2.748,32400.0
2009-10-16 12:50:00,4.58,4.6,4.58,4.59,62400.0,2.7421,2.754,2.7421,2.748,62400.0
2009-10-16 12:55:00,4.6,4.6,4.59,4.6,9600.0,2.754,2.754,2.748,2.754,9600.0
2009-10-16 13:00:00,4.59,4.6,4.58,4.59,299100.0,2.748,2.754,2.7421,2.748,299100.0
2009-10-16 13:05:00,4.59,4.59,4.58,4.59,17600.0,2.748,2.748,2.7421,2.748,17600.0
2009-10-16 13:10:00,4.58,4.59,4.58,4.59,18600.0,2.7421,2.748,2.7421,2.748,18600.0
2009-10-16 13:15:00,4.58,4.6,4.58,4.59,194300.0,2.7421,2.754,2.7421,2.748,194300.0
2009-10-16 13:20:00,4.59,4.59,4.58,4.59,64900.0,2.748,2.748,2.7421,2.748,64900.0
2009-10-16 13:25:00,4.58,4.59,4.58,4.59,55800.0,2.7421,2.748,2.7421,2.748,55800.0
2009-10-16 13:30:00,4.59,4.59,4.58,4.59,62800.0,2.748,2.748,2.7421,2.748,62800.0
2009-10-16 13:35:00,4.59,4.59,4.58,4.58,88500.0,2.748,2.748,2.7421,2.7421,88500.0
2009-10-16 13:40:00,4.59,4.6,4.58,4.58,172100.0,2.748,2.754,2.7421,2.7421,172100.0
2009-10-16 13:45:00,4.59,4.59,4.58,4.58,24200.0,2.748,2.748,2.7421,2.7421,24200.0
2009-10-16 13:50:00,4.59,4.59,4.58,4.58,35900.0,2.748,2.748,2.7421,2.7421,35900.0
2009-10-16 13:55:00,4.59,4.59,4.58,4.59,15700.0,2.748,2.748,2.7421,2.748,15700.0
2009-10-16 14:00:00,4.59,4.59,4.58,4.59,64300.0,2.748,2.748,2.7421,2.748,64300.0
2009-10-16 14:05:00,4.58,4.6,4.57,4.59,358800.0,2.7421,2.754,2.7361,2.748,358800.0
2009-10-16 14:10:00,4.59,4.59,4.57,4.58,99500.0,2.748,2.748,2.7361,2.7421,99500.0
2009-10-16 14:15:00,4.58,4.58,4.57,4.58,40800.0,2.7421,2.7421,2.7361,2.7421,40800.0
2009-10-16 14:20:00,4.57,4.58,4.57,4.57,65100.0,2.7361,2.7421,2.7361,2.7361,65100.0
2009-10-16 14:25:00,4.58,4.58,4.57,4.58,15700.0,2.7421,2.7421,2.7361,2.7421,15700.0
2009-10-16 14:30:00,4.57,4.58,4.57,4.58,92400.0,2.7361,2.7421,2.7361,2.7421,92400.0
2009-10-16 14:35:00,4.57,4.59,4.57,4.58,106000.0,2.7361,2.748,2.7361,2.7421,106000.0
2009-10-16 14:40:00,4.59,4.59,4.58,4.59,6100.0,2.748,2.748,2.7421,2.748,6100.0
2009-10-16 14:45:00,4.58,4.59,4.58,4.58,12300.0,2.7421,2.748,2.7421,2.7421,12300.0
2009-10-16 14:50:00,4.58,4.59,4.58,4.58,59800.0,2.7421,2.748,2.7421,2.7421,59800.0
2009-10-16 14:55:00,4.58,4.59,4.57,4.57,122800.0,2.7421,2.748,2.7361,2.7361,122800.0
2009-10-16 15:00:00,4.57,4.58,4.57,4.57,228000.0,2.7361,2.7421,2.7361,2.7361,228000.0
2009-10-16 15:05:00,4.57,4.58,4.57,4.57,51800.0,2.7361,2.7421,2.7361,2.7361,51800.0
2009-10-16 15:10:00,4.57,4.58,4.57,4.57,55400.0,2.7361,2.7421,2.7361,2.7361,55400.0
2009-10-16 15:15:00,4.57,4.58,4.57,4.57,75600.0,2.7361,2.7421,2.7361,2.7361,75600.0
2009-10-16 15:20:00,4.57,4.59,4.57,4.59,529300.0,2.7361,2.748,2.7361,2.748,529300.0
2009-10-16 15:25:00,4.59,4.59,4.58,4.58,77800.0,2.748,2.748,2.7421,2.7421,77800.0
2009-10-16 15:30:00,4.58,4.59,4.57,4.57,417000.0,2.7421,2.748,2.7361,2.7361,417000.0
2009-10-16 15:35:00,4.57,4.6,4.57,4.58,339700.0,2.7361,2.754,2.7361,2.7421,339700.0
2009-10-16 15:40:00,4.58,4.59,4.58,4.59,139100.0,2.7421,2.748,2.7421,2.748,139100.0
2009-10-16 15:45:00,4.58,4.59,4.58,4.59,247600.0,2.7421,2.748,2.7421,2.748,247600.0
2009-10-16 15:50:00,4.58,4.59,4.57,4.57,371600.0,2.7421,2.748,2.7361,2.7361,371600.0
2009-10-16 15:55:00,4.58,4.58,4.57,4.58,1122200.0,2.7421,2.7421,2.7361,2.7421,1122200.0
2009-10-19 09:30:00,4.59,4.63,4.56,4.56,251100.0,2.748,2.772,2.7301,2.7301,251100.0
2009-10-19 09:35:00,4.57,4.59,4.52,4.55,437600.0,2.7361,2.748,2.7061,2.7241,437600.0
2009-10-19 09:40:00,4.55,4.56,4.51,4.51,252300.0,2.7241,2.7301,2.7001,2.7001,252300.0
2009-10-19 09:45:00,4.51,4.52,4.5,4.51,397800.0,2.7001,2.7061,2.6942,2.7001,397800.0
2009-10-19 09:50:00,4.5,4.51,4.46,4.47,664500.0,2.6942,2.7001,2.6702,2.6762,664500.0
2009-10-19 09:55:00,4.47,4.49,4.45,4.48,814300.0,2.6762,2.6882,2.6642,2.6822,814300.0
2009-10-19 10:00:00,4.48,4.49,4.47,4.48,272800.0,2.6822,2.6882,2.6762,2.6822,272800.0
2009-10-19 10:05:00,4.47,4.48,4.47,4.47,150900.0,2.6762,2.6822,2.6762,2.6762,150900.0
2009-10-19 10:10:00,4.47,4.5,4.47,4.49,283900.0,2.6762,2.6942,2.6762,2.6882,283900.0
2009-10-19 10:15:00,4.49,4.5,4.46,4.47,499200.0,2.6882,2.6942,2.6702,2.6762,499200.0
2009-10-19 10:20:00,4.47,4.52,4.47,4.52,310200.0,2.6762,2.7061,2.6762,2.7061,310200.0
2009-10-19 10:25:00,4.52,4.52,4.5,4.51,175100.0,2.7061,2.7061,2.6942,2.7001,175100.0
2009-10-19 10:30:00,4.51,4.54,4.51,4.53,189000.0,2.7001,2.7181,2.7001,2.7121,189000.0
2009-10-19 10:35:00,4.53,4.54,4.51,4.51,233200.0,2.7121,2.7181,2.7001,2.7001,233200.0
2009-10-19 10:40:00,4.51,4.55,4.51,4.52,214300.0,2.7001,2.7241,2.7001,2.7061,214300.0
2009-10-19 10:45:00,4.53,4.53,4.5,4.5,137000.0,2.7121,2.7121,2.6942,2.6942,137000.0
2009-10-19 10:50:00,4.51,4.51,4.5,4.5,234000.0,2.7001,2.7001,2.6942,2.6942,234000.0
2009-10-19 10:55:00,4.5,4.51,4.5,4.5,50900.0,2.6942,2.7001,2.6942,2.6942,50900.0
2009-10-19 11:00:00,4.5,4.52,4.5,4.52,160000.0,2.6942,2.7061,2.6942,2.7061,160000.0
2009-10-19 11:05:00,4.51,4.52,4.5,4.51,58600.0,2.7001,2.7061,2.6942,2.7001,58600.0
2009-10-19 11:10:00,4.5,4.51,4.5,4.5,72100.0,2.6942,2.7001,2.6942,2.6942,72100.0
2009-10-19 11:15:00,4.5,4.51,4.5,4.5,39600.0,2.6942,2.7001,2.6942,2.6942,39600.0
2009-10-19 11:20:00,4.5,4.51,4.49,4.51,166100.0,2.6942,2.7001,2.6882,2.7001,166100.0
2009-10-19 11:25:00,4.51,4.52,4.51,4.52,59100.0,2.7001,2.7061,2.7001,2.7061,59100.0
2009-10-19 11:30:00,4.51,4.52,4.51,4.51,45200.0,2.7001,2.7061,2.7001,2.7001,45200.0
2009-10-19 11:35:00,4.52,4.52,4.5,4.5,157500.0,2.7061,2.7061,2.6942,2.6942,157500.0
2009-10-19 11:40:00,4.5,4.51,4.5,4.5,43000.0,2.6942,2.7001,2.6942,2.6942,43000.0
2009-10-19 11:45:00,4.5,4.51,4.5,4.5,77300.0,2.6942,2.7001,2.6942,2.6942,77300.0
2009-10-19 11:50:00,4.5,4.51,4.47,4.47,228300.0,2.6942,2.7001,2.6762,2.6762,228300.0
2009-10-19 11:55:00,4.47,4.48,4.46,4.46,379200.0,2.6762,2.6822,2.6702,2.6702,379200.0
2009-10-19 12:00:00,4.46,4.47,4.45,4.46,256700.0,2.6702,2.6762,2.6642,2.6702,256700.0
2009-10-19 12:05:00,4.46,4.48,4.46,4.47,211000.0,2.6702,2.6822,2.6702,2.6762,211000.0
2009-10-19 12:10:00,4.47,4.48,4.47,4.48,148600.0,2.6762,2.6822,2.6762,2.6822,148600.0
2009-10-19 12:15:00,4.47,4.48,4.47,4.48,31500.0,2.6762,2.6822,2.6762,2.6822,31500.0
2009-10-19 12:20:00,4.48,4.48,4.47,4.47,55000.0,2.6822,2.6822,2.6762,2.6762,55000.0
2009-10-19 12:25:00,4.48,4.48,4.46,4.46,93200.0,2.6822,2.6822,2.6702,2.6702,93200.0
2009-10-19 12:30:00,4.46,4.47,4.46,4.46,102100.0,2.6702,2.6762,2.6702,2.6702,102100.0
2009-10-19 12:35:00,4.46,4.47,4.45,4.46,118000.0,2.6702,2.6762,2.6642,2.6702,118000.0
2009-10-19 12:40:00,4.45,4.46,4.45,4.46,51200.0,2.6642,2.6702,2.6642,2.6702,51200.0
2009-10-19 12:45:00,4.45,4.48,4.45,4.47,543200.0,2.6642,2.6822,2.6642,2.6762,543200.0
2009-10-19 12:50:00,4.48,4.48,4.47,4.48,59300.0,2.6822,2.6822,2.6762,2.6822,59300.0
2009-10-19 12:55:00,4.48,4.48,4.47,4.48,36300.0,2.6822,2.6822,2.6762,2.6822,36300.0
2009-10-19 13:00:00,4.47,4.48,4.46,4.46,284500.0,2.6762,2.6822,2.6702,2.6702,284500.0
2009-10-19 13:05:00,4.46,4.48,4.46,4.46,296100.0,2.6702,2.6822,2.6702,2.6702,296100.0
2009-10-19 13:10:00,4.46,4.47,4.46,4.47,40500.0,2.6702,2.6762,2.6702,2.6762,40500.0
2009-10-19 13:15:00,4.46,4.47,4.45,4.45,152400.0,2.6702,2.6762,2.6642,2.6642,152400.0
2009-10-19 13:20:00,4.46,4.46,4.45,4.45,42400.0,2.6702,2.6702,2.6642,2.6642,42400.0
2009-10-19 13:25:00,4.46,4.47,4.45,4.45,291800.0,2.6702,2.6762,2.6642,2.6642,291800.0
2009-10-19 13:30:00,4.45,4.47,4.45,4.46,147900.0,2.6642,2.6762,2.6642,2.6702,147900.0
2009-10-19 13:35:00,4.46,4.47,4.45,4.47,199300.0,2.6702,2.6762,2.6642,2.6762,199300.0
2009-10-19 13:40:00,4.46,4.47,4.45,4.46,140400.0,2.6702,2.6762,2.6642,2.6702,140400.0
2009-10-19 13:45:00,4.46,4.46,4.44,4.44,368800.0,2.6702,2.6702,2.6582,2.6582,368800.0
2009-10-19 13:50:00,4.45,4.46,4.44,4.45,151200.0,2.6642,2.6702,2.6582,2.6642,151200.0
2009-10-19 13:55:00,4.45,4.47,4.45,4.46,79400.0,2.6642,2.6762,2.6642,2.6702,79400.0
2009-10-19 14:00:00,4.47,4.47,4.45,4.45,237400.0,2.6762,2.6762,2.6642,2.6642,237400.0
2009-10-19 14:05:00,4.46,4.46,4.45,4.45,32100.0,2.6702,2.6702,2.6642,2.6642,32100.0
2009-10-19 14:10:00,4.46,4.46,4.45,4.46,52400.0,2.6702,2.6702,2.6642,2.6702,52400.0
2009-10-19 14:15:00,4.45,4.47,4.45,4.45,263600.0,2.6642,2.6762,2.6642,2.6642,263600.0
2009-10-19 14:20:00,4.46,4.46,4.45,4.45,74900.0,2.6702,2.6702,2.6642,2.6642,74900.0
2009-10-19 14:25:00,4.45,4.46,4.45,4.45,72700.0,2.6642,2.6702,2.6642,2.6642,72700.0
2009-10-19 14:30:00,4.45,4.47,4.44,4.44,931700.0,2.6642,2.6762,2.6582,2.6582,931700.0
2009-10-19 14:35:00,4.44,4.45,4.43,4.43,391300.0,2.6582,2.6642,2.6522,2.6522,391300.0
2009-10-19 14:40:00,4.43,4.44,4.41,4.41,380100.0,2.6522,2.6582,2.6403,2.6403,380100.0
2009-10-19 14:45:00,4.41,4.42,4.4,4.4,413500.0,2.6403,2.6463,2.6343,2.6343,413500.0
2009-10-19 14:50:00,4.41,4.41,4.4,4.4,91700.0,2.6403,2.6403,2.6343,2.6343,91700.0
2009-10-19 14:55:00,4.41,4.42,4.4,4.42,220300.0,2.6403,2.6463,2.6343,2.6463,220300.0
2009-10-19 15:00:00,4.42,4.42,4.41,4.41,273800.0,2.6463,2.6463,2.6403,2.6403,273800.0
2009-10-19 15:05:00,4.41,4.41,4.4,4.4,237500.0,2.6403,2.6403,2.6343,2.6343,237500.0
2009-10-19 15:10:00,4.4,4.41,4.4,4.4,134600.0,2.6343,2.6403,2.6343,2.6343,134600.0
2009-10-19 15:15:00,4.4,4.41,4.4,4.41,91100.0,2.6343,2.6403,2.6343,2.6403,91100.0
2009-10-19 15:20:00,4.4,4.41,4.4,4.4,177700.0,2.6343,2.6403,2.6343,2.6343,177700.0
2009-10-19 15:25:00,4.4,4.41,4.4,4.4,169700.0,2.6343,2.6403,2.6343,2.6343,169700.0
2009-10-19 15:30:00,4.41,4.41,4.4,4.4,158700.0,2.6403,2.6403,2.6343,2.6343,158700.0
2009-10-19 15:35:00,4.41,4.41,4.4,4.4,232700.0,2.6403,2.6403,2.6343,2.6343,232700.0
2009-10-19 15:40:00,4.4,4.41,4.39,4.4,410400.0,2.6343,2.6403,2.6283,2.6343,410400.0
2009-10-19 15:45:00,4.4,4.43,4.39,4.43,847300.0,2.6343,2.6522,2.6283,2.6522,847300.0
2009-10-19 15:50:00,4.42,4.43,4.41,4.41,560000.0,2.6463,2.6522,2.6403,2.6403,560000.0
2009-10-19 15:55:00,4.41,4.42,4.4,4.41,857000.0,2.6403,2.6463,2.6343,2.6403,857000.0
2009-10-20 09:30:00,4.42,4.45,4.37,4.39,690100.0,2.6463,2.6642,2.6163,2.6283,690100.0
2009-10-20 09:35:00,4.39,4.39,4.35,4.36,382700.0,2.6283,2.6283,2.6044,2.6103,382700.0
2009-10-20 09:40:00,4.36,4.37,4.35,4.36,280200.0,2.6103,2.6163,2.6044,2.6103,280200.0
2009-10-20 09:45:00,4.35,4.37,4.35,4.35,218600.0,2.6044,2.6163,2.6044,2.6044,218600.0
2009-10-20 09:50:00,4.36,4.36,4.32,4.32,514700.0,2.6103,2.6103,2.5864,2.5864,514700.0
2009-10-20 09:55:00,4.32,4.35,4.32,4.34,261200.0,2.5864,2.6044,2.5864,2.5984,261200.0
2009-10-20 10:00:00,4.35,4.36,4.34,4.35,241800.0,2.6044,2.6103,2.5984,2.6044,241800.0
2009-10-20 10:05:00,4.35,4.36,4.34,4.34,172600.0,2.6044,2.6103,2.5984,2.5984,172600.0
2009-10-20 10:10:00,4.34,4.35,4.34,4.34,73900.0,2.5984,2.6044,2.5984,2.5984,73900.0
2009-10-20 10:15:00,4.34,4.36,4.34,4.36,227800.0,2.5984,2.6103,2.5984,2.6103,227800.0
2009-10-20 10:20:00,4.35,4.38,4.35,4.38,284800.0,2.6044,2.6223,2.6044,2.6223,284800.0
2009-10-20 10:25:00,4.38,4.4,4.37,4.39,155700.0,2.6223,2.6343,2.6163,2.6283,155700.0
2009-10-20 10:30:00,4.39,4.41,4.38,4.39,307900.0,2.6283,2.6403,2.6223,2.6283,307900.0
2009-10-20 10:35:00,4.38,4.39,4.38,4.39,70700.0,2.6223,2.6283,2.6223,2.6283,70700.0
2009-10-20 10:40:00,4.39,4.39,4.38,4.38,49700.0,2.6283,2.6283,2.6223,2.6223,49700.0
2009-10-20 10:45:00,4.39,4.39,4.36,4.38,480200.0,2.6283,2.6283,2.6103,2.6223,480200.0
2009-10-20 10:50:00,4.37,4.42,4.36,4.42,1111000.0,2.6163,2.6463,2.6103,2.6463,1111000.0
2009-10-20 10:55:00,4.42,4.43,4.4,4.43,282700.0,2.6463,2.6522,2.6343,2.6522,282700.0
2009-10-20 11:00:00,4.43,4.46,4.43,4.46,320100.0,2.6522,2.6702,2.6522,2.6702,320100.0
2009-10-20 11:05:00,4.46,4.49,4.45,4.46,470000.0,2.6702,2.6882,2.6642,2.6702,470000.0
2009-10-20 11:10:00,4.45,4.46,4.44,4.45,207800.0,2.6642,2.6702,2.6582,2.6642,207800.0
2009-10-20 11:15:00,4.45,4.48,4.44,4.48,191000.0,2.6642,2.6822,2.6582,2.6822,191000.0
2009-10-20 11:20:00,4.47,4.47,4.45,4.45,129500.0,2.6762,2.6762,2.6642,2.6642,129500.0
2009-10-20 11:25:00,4.45,4.45,4.43,4.44,167900.0,2.6642,2.6642,2.6522,2.6582,167900.0
2009-10-20 11:30:00,4.43,4.44,4.43,4.43,15800.0,2.6522,2.6582,2.6522,2.6522,15800.0
2009-10-20 11:35:00,4.43,4.44,4.41,4.41,183400.0,2.6522,2.6582,2.6403,2.6403,183400.0
2009-10-20 11:40:00,4.41,4.42,4.4,4.4,85600.0,2.6403,2.6463,2.6343,2.6343,85600.0
2009-10-20 11:45:00,4.4,4.4,4.38,4.4,191500.0,2.6343,2.6343,2.6223,2.6343,191500.0
2009-10-20 11:50:00,4.4,4.42,4.39,4.4,145300.0,2.6343,2.6463,2.6283,2.6343,145300.0
2009-10-20 11:55:00,4.41,4.41,4.4,4.4,18900.0,2.6403,2.6403,2.6343,2.6343,18900.0
2009-10-20 12:00:00,4.4,4.41,4.4,4.41,99300.0,2.6343,2.6403,2.6343,2.6403,99300.0
2009-10-20 12:05:00,4.4,4.41,4.37,4.41,307300.0,2.6343,2.6403,2.6163,2.6403,307300.0
2009-10-20 12:10:00,4.41,4.42,4.39,4.39,245700.0,2.6403,2.6463,2.6283,2.6283,245700.0
2009-10-20 12:15:00,4.39,4.39,4.38,4.39,69700.0,2.6283,2.6283,2.6223,2.6283,69700.0
2009-10-20 12:20:00,4.38,4.39,4.37,4.37,137700.0,2.6223,2.6283,2.6163,2.6163,137700.0
2009-10-20 12:25:00,4.37,4.38,4.37,4.37,55600.0,2.6163,2.6223,2.6163,2.6163,55600.0
2009-10-20 12:30:00,4.38,4.38,4.37,4.38,26200.0,2.6223,2.6223,2.6163,2.6223,26200.0
2009-10-20 12:35:00,4.38,4.38,4.35,4.35,181800.0,2.6223,2.6223,2.6044,2.6044,181800.0
2009-10-20 12:40:00,4.35,4.37,4.35,4.37,87100.0,2.6044,2.6163,2.6044,2.6163,87100.0
2009-10-20 12:45:00,4.37,4.37,4.36,4.37,61200.0,2.6163,2.6163,2.6103,2.6163,61200.0
2009-10-20 12:50:00,4.37,4.37,4.36,4.37,159700.0,2.6163,2.6163,2.6103,2.6163,159700.0
2009-10-20 12:55:00,4.36,4.38,4.36,4.37,101700.0,2.6103,2.6223,2.6103,2.6163,101700.0
2009-10-20 13:00:00,4.37,4.38,4.36,4.37,123200.0,2.6163,2.6223,2.6103,2.6163,123200.0
2009-10-20 13:05:00,4.36,4.37,4.36,4.36,46500.0,2.6103,2.6163,2.6103,2.6103,46500.0
2009-10-20 13:10:00,4.37,4.37,4.36,4.36,34600.0,2.6163,2.6163,2.6103,2.6103,34600.0
2009-10-20 13:15:00,4.37,4.37,4.35,4.35,172700.0,2.6163,2.6163,2.6044,2.6044,172700.0
2009-10-20 13:20:00,4.35,4.36,4.35,4.35,22100.0,2.6044,2.6103,2.6044,2.6044,22100.0
2009-10-20 13:25:00,4.36,4.36,4.35,4.36,39900.0,2.6103,2.6103,2.6044,2.6103,39900.0
2009-10-20 13:30:00,4.35,4.36,4.33,4.35,645700.0,2.6044,2.6103,2.5924,2.6044,645700.0
2009-10-20 13:35:00,4.35,4.36,4.34,4.36,226000.0,2.6044,2.6103,2.5984,2.6103,226000.0
2009-10-20 13:40:00,4.36,4.37,4.35,4.37,102100.0,2.6103,2.6163,2.6044,2.6163,102100.0
2009-10-20 13:45:00,4.37,4.37,4.36,4.37,35000.0,2.6163,2.6163,2.6103,2.6163,35000.0
2009-10-20 13:50:00,4.37,4.37,4.36,4.37,40100.0,2.6163,2.6163,2.6103,2.6163,40100.0
2009-10-20 13:55:00,4.36,4.37,4.34,4.35,158200.0,2.6103,2.6163,2.5984,2.6044,158200.0
2009-10-20 14:00:00,4.35,4.35,4.34,4.35,100500.0,2.6044,2.6044,2.5984,2.6044,100500.0
2009-10-20 14:05:00,4.35,4.37,4.34,4.37,90300.0,2.6044,2.6163,2.5984,2.6163,90300.0
2009-10-20 14:10:00,4.36,4.37,4.36,4.36,62400.0,2.6103,2.6163,2.6103,2.6103,62400.0
2009-10-20 14:15:00,4.36,4.38,4.36,4.38,110000.0,2.6103,2.6223,2.6103,2.6223,110000.0
2009-10-20 14:20:00,4.38,4.38,4.37,4.37,14100.0,2.6223,2.6223,2.6163,2.6163,14100.0
2009-10-20 14:25:00,4.38,4.39,4.35,4.37,484600.0,2.6223,2.6283,2.6044,2.6163,484600.0
2009-10-20 14:30:00,4.37,4.39,4.36,4.38,195100.0,2.6163,2.6283,2.6103,2.6223,195100.0
2009-10-20 14:35:00,4.38,4.38,4.36,4.37,100000.0,2.6223,2.6223,2.6103,2.6163,100000.0
2009-10-20 14:40:00,4.37,4.37,4.36,4.36,53900.0,2.6163,2.6163,2.6103,2.6103,53900.0
2009-10-20 14:45:00,4.36,4.36,4.35,4.36,66700.0,2.6103,2.6103,2.6044,2.6103,66700.0
2009-10-20 14:50:00,4.35,4.36,4.35,4.35,38100.0,2.6044,2.6103,2.6044,2.6044,38100.0
2009-10-20 14:55:00,4.35,4.37,4.35,4.36,221700.0,2.6044,2.6163,2.6044,2.6103,221700.0
2009-10-20 15:00:00,4.37,4.38,4.36,4.36,123800.0,2.6163,2.6223,2.6103,2.6103,123800.0
2009-10-20 15:05:00,4.37,4.37,4.35,4.35,129200.0,2.6163,2.6163,2.6044,2.6044,129200.0
2009-10-20 15:10:00,4.35,4.36,4.35,4.35,89200.0,2.6044,2.6103,2.6044,2.6044,89200.0
2009-10-20 15:15:00,4.35,4.37,4.35,4.37,226800.0,2.6044,2.6163,2.6044,2.6163,226800.0
2009-10-20 15:20:00,4.37,4.37,4.36,4.36,56900.0,2.6163,2.6163,2.6103,2.6103,56900.0
2009-10-20 15:25:00,4.36,4.37,4.36,4.37,96800.0,2.6103,2.6163,2.6103,2.6163,96800.0
2009-10-20 15:30:00,4.37,4.37,4.36,4.37,91500.0,2.6163,2.6163,2.6103,2.6163,91500.0
2009-10-20 15:35:00,4.37,4.37,4.36,4.36,51800.0,2.6163,2.6163,2.6103,2.6103,51800.0
2009-10-20 15:40:00,4.37,4.39,4.36,4.38,399800.0,2.6163,2.6283,2.6103,2.6223,399800.0
2009-10-20 15:45:00,4.38,4.39,4.37,4.38,160600.0,2.6223,2.6283,2.6163,2.6223,160600.0
2009-10-20 15:50:00,4.39,4.39,4.37,4.37,318400.0,2.6283,2.6283,2.6163,2.6163,318400.0
2009-10-20 15:55:00,4.37,4.39,4.37,4.37,928300.0,2.6163,2.6283,2.6163,2.6163,928300.0
2009-10-21 09:30:00,4.35,4.41,4.33,4.4,311000.0,2.6044,2.6403,2.5924,2.6343,311000.0
2009-10-21 09:35:00,4.4,4.44,4.38,4.44,320600.0,2.6343,2.6582,2.6223,2.6582,320600.0
2009-10-21 09:40:00,4.44,4.44,4.37,4.41,329600.0,2.6582,2.6582,2.6163,2.6403,329600.0
2009-10-21 09:45:00,4.41,4.41,4.38,4.39,277600.0,2.6403,2.6403,2.6223,2.6283,277600.0
2009-10-21 09:50:00,4.39,4.44,4.39,4.43,814300.0,2.6283,2.6582,2.6283,2.6522,814300.0
2009-10-21 09:55:00,4.44,4.44,4.42,4.43,204100.0,2.6582,2.6582,2.6463,2.6522,204100.0
2009-10-21 10:00:00,4.43,4.44,4.42,4.44,113100.0,2.6522,2.6582,2.6463,2.6582,113100.0
2009-10-21 10:05:00,4.43,4.46,4.43,4.44,370400.0,2.6522,2.6702,2.6522,2.6582,370400.0
2009-10-21 10:10:00,4.44,4.46,4.43,4.45,228600.0,2.6582,2.6702,2.6522,2.6642,228600.0
2009-10-21 10:15:00,4.46,4.46,4.45,4.46,71400.0,2.6702,2.6702,2.6642,2.6702,71400.0
2009-10-21 10:20:00,4.46,4.46,4.45,4.46,73600.0,2.6702,2.6702,2.6642,2.6702,73600.0
2009-10-21 10:25:00,4.46,4.46,4.44,4.45,902700.0,2.6702,2.6702,2.6582,2.6642,902700.0
2009-10-21 10:30:00,4.45,4.47,4.44,4.46,608800.0,2.6642,2.6762,2.6582,2.6702,608800.0
2009-10-21 10:35:00,4.46,4.47,4.45,4.45,176900.0,2.6702,2.6762,2.6642,2.6642,176900.0
2009-10-21 10:40:00,4.45,4.46,4.44,4.46,180300.0,2.6642,2.6702,2.6582,2.6702,180300.0
2009-10-21 10:45:00,4.46,4.47,4.45,4.46,90400.0,2.6702,2.6762,2.6642,2.6702,90400.0
2009-10-21 10:50:00,4.47,4.47,4.46,4.47,39700.0,2.6762,2.6762,2.6702,2.6762,39700.0
2009-10-21 10:55:00,4.47,4.47,4.45,4.45,110200.0,2.6762,2.6762,2.6642,2.6642,110200.0
2009-10-21 11:00:00,4.46,4.46,4.45,4.46,47900.0,2.6702,2.6702,2.6642,2.6702,47900.0
2009-10-21 11:05:00,4.46,4.46,4.45,4.45,50500.0,2.6702,2.6702,2.6642,2.6642,50500.0
2009-10-21 11:10:00,4.46,4.46,4.44,4.44,96200.0,2.6702,2.6702,2.6582,2.6582,96200.0
2009-10-21 11:15:00,4.44,4.45,4.44,4.45,140900.0,2.6582,2.6642,2.6582,2.6642,140900.0
2009-10-21 11:20:00,4.45,4.46,4.44,4.45,184700.0,2.6642,2.6702,2.6582,2.6642,184700.0
2009-10-21 11:25:00,4.45,4.45,4.44,4.45,71000.0,2.6642,2.6642,2.6582,2.6642,71000.0
2009-10-21 11:30:00,4.45,4.45,4.44,4.44,116400.0,2.6642,2.6642,2.6582,2.6582,116400.0
2009-10-21 11:35:00,4.45,4.46,4.44,4.46,137300.0,2.6642,2.6702,2.6582,2.6702,137300.0
2009-10-21 11:40:00,4.46,4.47,4.45,4.47,240600.0,2.6702,2.6762,2.6642,2.6762,240600.0
2009-10-21 11:45:00,4.47,4.47,4.46,4.46,43300.0,2.6762,2.6762,2.6702,2.6702,43300.0
2009-10-21 11:50:00,4.46,4.47,4.43,4.46,521800.0,2.6702,2.6762,2.6522,2.6702,521800.0
2009-10-21 11:55:00,4.46,4.46,4.45,4.46,82600.0,2.6702,2.6702,2.6642,2.6702,82600.0
2009-10-21 12:00:00,4.46,4.46,4.45,4.46,83000.0,2.6702,2.6702,2.6642,2.6702,83000.0
2009-10-21 12:05:00,4.46,4.46,4.42,4.43,364700.0,2.6702,2.6702,2.6463,2.6522,364700.0
2009-10-21 12:10:00,4.44,4.44,4.41,4.41,164100.0,2.6582,2.6582,2.6403,2.6403,164100.0
2009-10-21 12:15:00,4.41,4.42,4.4,4.4,96000.0,2.6403,2.6463,2.6343,2.6343,96000.0
2009-10-21 12:20:00,4.4,4.43,4.38,4.41,618000.0,2.6343,2.6522,2.6223,2.6403,618000.0
2009-10-21 12:25:00,4.41,4.43,4.4,4.41,268600.0,2.6403,2.6522,2.6343,2.6403,268600.0
2009-10-21 12:30:00,4.42,4.43,4.4,4.42,376500.0,2.6463,2.6522,2.6343,2.6463,376500.0
2009-10-21 12:35:00,4.42,4.43,4.41,4.43,75000.0,2.6463,2.6522,2.6403,2.6522,75000.0
2009-10-21 12:40:00,4.43,4.43,4.42,4.43,26000.0,2.6522,2.6522,2.6463,2.6522,26000.0
2009-10-21 12:45:00,4.43,4.43,4.42,4.43,56600.0,2.6522,2.6522,2.6463,2.6522,56600.0
2009-10-21 12:50:00,4.43,4.43,4.42,4.43,36600.0,2.6522,2.6522,2.6463,2.6522,36600.0
2009-10-21 12:55:00,4.42,4.43,4.42,4.43,51000.0,2.6463,2.6522,2.6463,2.6522,51000.0
2009-10-21 13:00:00,4.43,4.43,4.42,4.43,17300.0,2.6522,2.6522,2.6463,2.6522,17300.0
2009-10-21 13:05:00,4.43,4.43,4.42,4.43,37600.0,2.6522,2.6522,2.6463,2.6522,37600.0
2009-10-21 13:10:00,4.43,4.43,4.42,4.43,25700.0,2.6522,2.6522,2.6463,2.6522,25700.0
2009-10-21 13:15:00,4.43,4.43,4.42,4.43,77200.0,2.6522,2.6522,2.6463,2.6522,77200.0
2009-10-21 13:20:00,4.43,4.44,4.42,4.43,275000.0,2.6522,2.6582,2.6463,2.6522,275000.0
2009-10-21 13:25:00,4.43,4.43,4.42,4.43,36700.0,2.6522,2.6522,2.6463,2.6522,36700.0
2009-10-21 13:30:00,4.43,4.45,4.41,4.41,244200.0,2.6522,2.6642,2.6403,2.6403,244200.0
2009-10-21 13:35:00,4.41,4.43,4.41,4.42,200900.0,2.6403,2.6522,2.6403,2.6463,200900.0
2009-10-21 13:40:00,4.42,4.42,4.41,4.42,51100.0,2.6463,2.6463,2.6403,2.6463,51100.0
2009-10-21 13:45:00,4.42,4.42,4.41,4.42,60400.0,2.6463,2.6463,2.6403,2.6463,60400.0
2009-10-21 13:50:00,4.42,4.44,4.41,4.43,425200.0,2.6463,2.6582,2.6403,2.6522,425200.0
2009-10-21 13:55:00,4.43,4.44,4.42,4.44,87900.0,2.6522,2.6582,2.6463,2.6582,87900.0
2009-10-21 14:00:00,4.44,4.44,4.42,4.43,71400.0,2.6582,2.6582,2.6463,2.6522,71400.0
2009-10-21 14:05:00,4.43,4.43,4.42,4.43,45200.0,2.6522,2.6522,2.6463,2.6522,45200.0
2009-10-21 14:10:00,4.43,4.43,4.42,4.43,90000.0,2.6522,2.6522,2.6463,2.6522,90000.0
2009-10-21 14:15:00,4.43,4.43,4.42,4.43,86100.0,2.6522,2.6522,2.6463,2.6522,86100.0
2009-10-21 14:20:00,4.43,4.43,4.42,4.43,81100.0,2.6522,2.6522,2.6463,2.6522,81100.0
2009-10-21 14:25:00,4.43,4.43,4.42,4.43,56800.0,2.6522,2.6522,2.6463,2.6522,56800.0
2009-10-21 14:30:00,4.43,4.43,4.42,4.43,39800.0,2.6522,2.6522,2.6463,2.6522,39800.0
2009-10-21 14:35:00,4.43,4.43,4.42,4.43,63600.0,2.6522,2.6522,2.6463,2.6522,63600.0
2009-10-21 14:40:00,4.43,4.44,4.42,4.43,209000.0,2.6522,2.6582,2.6463,2.6522,209000.0
2009-10-21 14:45:00,4.44,4.44,4.43,4.44,43000.0,2.6582,2.6582,2.6522,2.6582,43000.0
2009-10-21 14:50:00,4.44,4.44,4.43,4.44,33500.0,2.6582,2.6582,2.6522,2.6582,33500.0
2009-10-21 14:55:00,4.44,4.45,4.43,4.45,256700.0,2.6582,2.6642,2.6522,2.6642,256700.0
2009-10-21 15:00:00,4.45,4.46,4.44,4.46,127000.0,2.6642,2.6702,2.6582,2.6702,127000.0
2009-10-21 15:05:00,4.46,4.47,4.44,4.46,767900.0,2.6702,2.6762,2.6582,2.6702,767900.0
2009-10-21 15:10:00,4.46,4.46,4.41,4.41,419800.0,2.6702,2.6702,2.6403,2.6403,419800.0
2009-10-21 15:15:00,4.42,4.42,4.41,4.42,119500.0,2.6463,2.6463,2.6403,2.6463,119500.0
2009-10-21 15:20:00,4.42,4.42,4.38,4.41,697100.0,2.6463,2.6463,2.6223,2.6403,697100.0
2009-10-21 15:25:00,4.41,4.43,4.38,4.38,287300.0,2.6403,2.6522,2.6223,2.6223,287300.0
2009-10-21 15:30:00,4.39,4.4,4.37,4.38,242500.0,2.6283,2.6343,2.6163,2.6223,242500.0
2009-10-21 15:35:00,4.37,4.4,4.37,4.38,431900.0,2.6163,2.6343,2.6163,2.6223,431900.0
2009-10-21 15:40:00,4.39,4.39,4.36,4.37,219900.0,2.6283,2.6283,2.6103,2.6163,219900.0
2009-10-21 15:45:00,4.36,4.37,4.35,4.35,376400.0,2.6103,2.6163,2.6044,2.6044,376400.0
2009-10-21 15:50:00,4.36,4.36,4.32,4.33,561900.0,2.6103,2.6103,2.5864,2.5924,561900.0
2009-10-21 15:55:00,4.33,4.34,4.3,4.3,1132200.0,2.5924,2.5984,2.5744,2.5744,1132200.0
2009-10-22 09:30:00,4.25,4.27,4.21,4.21,914100.0,2.5445,2.5565,2.5205,2.5205,914100.0
2009-10-22 09:35:00,4.21,4.22,4.18,4.22,1784300.0,2.5205,2.5265,2.5026,2.5265,1784300.0
2009-10-22 09:40:00,4.21,4.23,4.2,4.2,1313200.0,2.5205,2.5325,2.5145,2.5145,1313200.0
2009-10-22 09:45:00,4.21,4.22,4.19,4.21,1084800.0,2.5205,2.5265,2.5086,2.5205,1084800.0
2009-10-22 09:50:00,4.22,4.25,4.21,4.24,658700.0,2.5265,2.5445,2.5205,2.5385,658700.0
2009-10-22 09:55:00,4.25,4.27,4.21,4.23,466900.0,2.5445,2.5565,2.5205,2.5325,466900.0
2009-10-22 10:00:00,4.22,4.23,4.19,4.22,725300.0,2.5265,2.5325,2.5086,2.5265,725300.0
2009-10-22 10:05:00,4.22,4.22,4.18,4.2,605700.0,2.5265,2.5265,2.5026,2.5145,605700.0
2009-10-22 10:10:00,4.2,4.22,4.19,4.21,244100.0,2.5145,2.5265,2.5086,2.5205,244100.0
2009-10-22 10:15:00,4.22,4.23,4.2,4.22,564400.0,2.5265,2.5325,2.5145,2.5265,564400.0
2009-10-22 10:20:00,4.22,4.23,4.21,4.22,311700.0,2.5265,2.5325,2.5205,2.5265,311700.0
2009-10-22 10:25:00,4.23,4.23,4.2,4.21,276800.0,2.5325,2.5325,2.5145,2.5205,276800.0
2009-10-22 10:30:00,4.22,4.22,4.21,4.21,123900.0,2.5265,2.5265,2.5205,2.5205,123900.0
2009-10-22 10:35:00,4.22,4.22,4.2,4.2,442900.0,2.5265,2.5265,2.5145,2.5145,442900.0
2009-10-22 10:40:00,4.2,4.21,4.19,4.2,370800.0,2.5145,2.5205,2.5086,2.5145,370800.0
2009-10-22 10:45:00,4.2,4.21,4.19,4.2,283800.0,2.5145,2.5205,2.5086,2.5145,283800.0
2009-10-22 10:50:00,4.2,4.24,4.2,4.23,459300.0,2.5145,2.5385,2.5145,2.5325,459300.0
2009-10-22 10:55:00,4.24,4.25,4.23,4.25,315900.0,2.5385,2.5445,2.5325,2.5445,315900.0
2009-10-22 11:00:00,4.25,4.26,4.24,4.24,563400.0,2.5445,2.5505,2.5385,2.5385,563400.0
2009-10-22 11:05:00,4.24,4.25,4.23,4.23,148500.0,2.5385,2.5445,2.5325,2.5325,148500.0
2009-10-22 11:10:00,4.23,4.24,4.23,4.23,115700.0,2.5325,2.5385,2.5325,2.5325,115700.0
2009-10-22 11:15:00,4.23,4.27,4.23,4.25,505600.0,2.5325,2.5565,2.5325,2.5445,505600.0
2009-10-22 11:20:00,4.26,4.26,4.24,4.24,145800.0,2.5505,2.5505,2.5385,2.5385,145800.0
2009-10-22 11:25:00,4.24,4.28,4.24,4.26,285800.0,2.5385,2.5624,2.5385,2.5505,285800.0
2009-10-22 11:30:00,4.25,4.26,4.25,4.26,69400.0,2.5445,2.5505,2.5445,2.5505,69400.0
2009-10-22 11:35:00,4.26,4.26,4.25,4.25,51500.0,2.5505,2.5505,2.5445,2.5445,51500.0
2009-10-22 11:40:00,4.26,4.26,4.25,4.25,43500.0,2.5505,2.5505,2.5445,2.5445,43500.0
2009-10-22 11:45:00,4.25,4.28,4.25,4.28,294700.0,2.5445,2.5624,2.5445,2.5624,294700.0
2009-10-22 11:50:00,4.28,4.29,4.25,4.26,257300.0,2.5624,2.5684,2.5445,2.5505,257300.0
2009-10-22 11:55:00,4.26,4.26,4.25,4.26,71800.0,2.5505,2.5505,2.5445,2.5505,71800.0
2009-10-22 12:00:00,4.25,4.27,4.25,4.27,111100.0,2.5445,2.5565,2.5445,2.5565,111100.0
2009-10-22 12:05:00,4.27,4.29,4.26,4.28,245000.0,2.5565,2.5684,2.5505,2.5624,245000.0
2009-10-22 12:10:00,4.28,4.3,4.27,4.29,135700.0,2.5624,2.5744,2.5565,2.5684,135700.0
2009-10-22 12:15:00,4.29,4.29,4.27,4.28,1397300.0,2.5684,2.5684,2.5565,2.5624,1397300.0
2009-10-22 12:20:00,4.27,4.29,4.27,4.29,428700.0,2.5565,2.5684,2.5565,2.5684,428700.0
2009-10-22 12:25:00,4.29,4.29,4.28,4.29,32200.0,2.5684,2.5684,2.5624,2.5684,32200.0
2009-10-22 12:30:00,4.29,4.32,4.28,4.3,399500.0,2.5684,2.5864,2.5624,2.5744,399500.0
2009-10-22 12:35:00,4.3,4.32,4.3,4.31,447900.0,2.5744,2.5864,2.5744,2.5804,447900.0
2009-10-22 12:40:00,4.32,4.33,4.31,4.32,178000.0,2.5864,2.5924,2.5804,2.5864,178000.0
2009-10-22 12:45:00,4.32,4.35,4.32,4.33,155600.0,2.5864,2.6044,2.5864,2.5924,155600.0
2009-10-22 12:50:00,4.33,4.34,4.33,4.34,95000.0,2.5924,2.5984,2.5924,2.5984,95000.0
2009-10-22 12:55:00,4.34,4.34,4.33,4.33,82300.0,2.5984,2.5984,2.5924,2.5924,82300.0
2009-10-22 13:00:00,4.33,4.36,4.33,4.36,339700.0,2.5924,2.6103,2.5924,2.6103,339700.0
2009-10-22 13:05:00,4.36,4.37,4.35,4.36,235700.0,2.6103,2.6163,2.6044,2.6103,235700.0
2009-10-22 13:10:00,4.36,4.36,4.34,4.36,180900.0,2.6103,2.6103,2.5984,2.6103,180900.0
2009-10-22 13:15:00,4.37,4.39,4.37,4.39,262400.0,2.6163,2.6283,2.6163,2.6283,262400.0
2009-10-22 13:20:00,4.39,4.41,4.39,4.39,239700.0,2.6283,2.6403,2.6283,2.6283,239700.0
2009-10-22 13:25:00,4.39,4.39,4.38,4.38,224200.0,2.6283,2.6283,2.6223,2.6223,224200.0
2009-10-22 13:30:00,4.38,4.38,4.33,4.34,231500.0,2.6223,2.6223,2.5924,2.5984,231500.0
2009-10-22 13:35:00,4.35,4.35,4.34,4.35,72800.0,2.6044,2.6044,2.5984,2.6044,72800.0
2009-10-22 13:40:00,4.35,4.35,4.28,4.28,580200.0,2.6044,2.6044,2.5624,2.5624,580200.0
2009-10-22 13:45:00,4.29,4.31,4.28,4.29,212900.0,2.5684,2.5804,2.5624,2.5684,212900.0
2009-10-22 13:50:00,4.3,4.3,4.29,4.3,198300.0,2.5744,2.5744,2.5684,2.5744,198300.0
2009-10-22 13:55:00,4.3,4.3,4.29,4.3,40400.0,2.5744,2.5744,2.5684,2.5744,40400.0
2009-10-22 14:00:00,4.29,4.34,4.29,4.33,359100.0,2.5684,2.5984,2.5684,2.5924,359100.0
2009-10-22 14:05:00,4.33,4.37,4.33,4.35,240200.0,2.5924,2.6163,2.5924,2.6044,240200.0
2009-10-22 14:10:00,4.35,4.39,4.34,4.39,205400.0,2.6044,2.6283,2.5984,2.6283,205400.0
2009-10-22 14:15:00,4.39,4.41,4.37,4.37,497600.0,2.6283,2.6403,2.6163,2.6163,497600.0
2009-10-22 14:20:00,4.38,4.4,4.37,4.39,177300.0,2.6223,2.6343,2.6163,2.6283,177300.0
2009-10-22 14:25:00,4.39,4.39,4.36,4.37,102900.0,2.6283,2.6283,2.6103,2.6163,102900.0
2009-10-22 14:30:00,4.36,4.37,4.36,4.36,139000.0,2.6103,2.6163,2.6103,2.6103,139000.0
2009-10-22 14:35:00,4.36,4.39,4.36,4.38,249100.0,2.6103,2.6283,2.6103,2.6223,249100.0
2009-10-22 14:40:00,4.39,4.39,4.38,4.39,112700.0,2.6283,2.6283,2.6223,2.6283,112700.0
2009-10-22 14:45:00,4.39,4.39,4.38,4.39,102800.0,2.6283,2.6283,2.6223,2.6283,102800.0
2009-10-22 14:50:00,4.39,4.39,4.38,4.39,99100.0,2.6283,2.6283,2.6223,2.6283,99100.0
2009-10-22 14:55:00,4.39,4.41,4.38,4.41,233100.0,2.6283,2.6403,2.6223,2.6403,233100.0
2009-10-22 15:00:00,4.41,4.41,4.4,4.41,157600.0,2.6403,2.6403,2.6343,2.6403,157600.0
2009-10-22 15:05:00,4.41,4.42,4.38,4.38,453400.0,2.6403,2.6463,2.6223,2.6223,453400.0
2009-10-22 15:10:00,4.38,4.4,4.38,4.4,235300.0,2.6223,2.6343,2.6223,2.6343,235300.0
2009-10-22 15:15:00,4.4,4.41,4.39,4.41,219300.0,2.6343,2.6403,2.6283,2.6403,219300.0
2009-10-22 15:20:00,4.41,4.42,4.39,4.4,357700.0,2.6403,2.6463,2.6283,2.6343,357700.0
2009-10-22 15:25:00,4.4,4.4,4.39,4.4,103900.0,2.6343,2.6343,2.6283,2.6343,103900.0
2009-10-22 15:30:00,4.4,4.4,4.39,4.4,70600.0,2.6343,2.6343,2.6283,2.6343,70600.0
2009-10-22 15:35:00,4.4,4.4,4.37,4.37,311900.0,2.6343,2.6343,2.6163,2.6163,311900.0
2009-10-22 15:40:00,4.37,4.39,4.36,4.37,548000.0,2.6163,2.6283,2.6103,2.6163,548000.0
2009-10-22 15:45:00,4.36,4.37,4.36,4.37,182700.0,2.6103,2.6163,2.6103,2.6163,182700.0
2009-10-22 15:50:00,4.36,4.41,4.36,4.4,470000.0,2.6103,2.6403,2.6103,2.6343,470000.0
2009-10-22 15:55:00,4.41,4.42,4.39,4.42,911900.0,2.6403,2.6463,2.6283,2.6463,911900.0
2009-10-23 09:30:00,4.41,4.43,4.37,4.38,367500.0,2.6403,2.6522,2.6163,2.6223,367500.0
2009-10-23 09:35:00,4.38,4.4,4.35,4.36,386200.0,2.6223,2.6343,2.6044,2.6103,386200.0
2009-10-23 09:40:00,4.36,4.37,4.35,4.36,135900.0,2.6103,2.6163,2.6044,2.6103,135900.0
2009-10-23 09:45:00,4.35,4.36,4.33,4.35,280000.0,2.6044,2.6103,2.5924,2.6044,280000.0
2009-10-23 09:50:00,4.34,4.36,4.33,4.35,561400.0,2.5984,2.6103,2.5924,2.6044,561400.0
2009-10-23 09:55:00,4.35,4.36,4.33,4.33,164900.0,2.6044,2.6103,2.5924,2.5924,164900.0
2009-10-23 10:00:00,4.33,4.34,4.33,4.33,355100.0,2.5924,2.5984,2.5924,2.5924,355100.0
2009-10-23 10:05:00,4.33,4.34,4.31,4.31,216000.0,2.5924,2.5984,2.5804,2.5804,216000.0
2009-10-23 10:10:00,4.31,4.33,4.31,4.32,389100.0,2.5804,2.5924,2.5804,2.5864,389100.0
2009-10-23 10:15:00,4.32,4.32,4.3,4.31,182800.0,2.5864,2.5864,2.5744,2.5804,182800.0
2009-10-23 10:20:00,4.3,4.31,4.28,4.3,231000.0,2.5744,2.5804,2.5624,2.5744,231000.0
2009-10-23 10:25:00,4.3,4.3,4.28,4.29,196200.0,2.5744,2.5744,2.5624,2.5684,196200.0
2009-10-23 10:30:00,4.28,4.29,4.25,4.25,444500.0,2.5624,2.5684,2.5445,2.5445,444500.0
2009-10-23 10:35:00,4.26,4.26,4.23,4.26,418000.0,2.5505,2.5505,2.5325,2.5505,418000.0
2009-10-23 10:40:00,4.26,4.27,4.26,4.26,117800.0,2.5505,2.5565,2.5505,2.5505,117800.0
2009-10-23 10:45:00,4.26,4.27,4.24,4.27,265600.0,2.5505,2.5565,2.5385,2.5565,265600.0
2009-10-23 10:50:00,4.26,4.27,4.26,4.26,88800.0,2.5505,2.5565,2.5505,2.5505,88800.0
2009-10-23 10:55:00,4.27,4.27,4.25,4.26,152700.0,2.5565,2.5565,2.5445,2.5505,152700.0
2009-10-23 11:00:00,4.25,4.26,4.24,4.24,217800.0,2.5445,2.5505,2.5385,2.5385,217800.0
2009-10-23 11:05:00,4.24,4.25,4.23,4.24,192100.0,2.5385,2.5445,2.5325,2.5385,192100.0
2009-10-23 11:10:00,4.23,4.24,4.23,4.23,268000.0,2.5325,2.5385,2.5325,2.5325,268000.0
2009-10-23 11:15:00,4.23,4.24,4.22,4.23,819100.0,2.5325,2.5385,2.5265,2.5325,819100.0
2009-10-23 11:20:00,4.23,4.25,4.22,4.25,219900.0,2.5325,2.5445,2.5265,2.5445,219900.0
2009-10-23 11:25:00,4.24,4.26,4.24,4.25,228500.0,2.5385,2.5505,2.5385,2.5445,228500.0
2009-10-23 11:30:00,4.24,4.25,4.24,4.25,93900.0,2.5385,2.5445,2.5385,2.5445,93900.0
2009-10-23 11:35:00,4.24,4.26,4.24,4.25,163100.0,2.5385,2.5505,2.5385,2.5445,163100.0
2009-10-23 11:40:00,4.25,4.26,4.24,4.24,58600.0,2.5445,2.5505,2.5385,2.5385,58600.0
2009-10-23 11:45:00,4.24,4.25,4.24,4.24,47000.0,2.5385,2.5445,2.5385,2.5385,47000.0
2009-10-23 11:50:00,4.25,4.26,4.24,4.25,201800.0,2.5445,2.5505,2.5385,2.5445,201800.0
2009-10-23 11:55:00,4.25,4.26,4.21,4.21,477300.0,2.5445,2.5505,2.5205,2.5205,477300.0
2009-10-23 12:00:00,4.22,4.22,4.21,4.21,174200.0,2.5265,2.5265,2.5205,2.5205,174200.0
2009-10-23 12:05:00,4.21,4.22,4.21,4.22,122200.0,2.5205,2.5265,2.5205,2.5265,122200.0
2009-10-23 12:10:00,4.22,4.22,4.21,4.21,268400.0,2.5265,2.5265,2.5205,2.5205,268400.0
2009-10-23 12:15:00,4.22,4.22,4.2,4.21,190000.0,2.5265,2.5265,2.5145,2.5205,190000.0
2009-10-23 12:20:00,4.22,4.22,4.21,4.22,71300.0,2.5265,2.5265,2.5205,2.5265,71300.0
2009-10-23 12:25:00,4.21,4.24,4.21,4.24,148400.0,2.5205,2.5385,2.5205,2.5385,148400.0
2009-10-23 12:30:00,4.24,4.24,4.23,4.23,117300.0,2.5385,2.5385,2.5325,2.5325,117300.0
2009-10-23 12:35:00,4.24,4.24,4.23,4.24,88400.0,2.5385,2.5385,2.5325,2.5385,88400.0
2009-10-23 12:40:00,4.23,4.24,4.23,4.24,34400.0,2.5325,2.5385,2.5325,2.5385,34400.0
2009-10-23 12:45:00,4.23,4.24,4.23,4.24,74200.0,2.5325,2.5385,2.5325,2.5385,74200.0
2009-10-23 12:50:00,4.23,4.24,4.22,4.23,140700.0,2.5325,2.5385,2.5265,2.5325,140700.0
2009-10-23 12:55:00,4.23,4.23,4.22,4.22,123800.0,2.5325,2.5325,2.5265,2.5265,123800.0
2009-10-23 13:00:00,4.22,4.23,4.2,4.21,534000.0,2.5265,2.5325,2.5145,2.5205,534000.0
2009-10-23 13:05:00,4.21,4.22,4.2,4.22,490800.0,2.5205,2.5265,2.5145,2.5265,490800.0
2009-10-23 13:10:00,4.22,4.22,4.21,4.22,34200.0,2.5265,2.5265,2.5205,2.5265,34200.0
2009-10-23 13:15:00,4.22,4.22,4.21,4.22,41200.0,2.5265,2.5265,2.5205,2.5265,41200.0
2009-10-23 13:20:00,4.22,4.22,4.21,4.21,111300.0,2.5265,2.5265,2.5205,2.5205,111300.0
2009-10-23 13:25:00,4.21,4.22,4.21,4.22,70100.0,2.5205,2.5265,2.5205,2.5265,70100.0
2009-10-23 13:30:00,4.22,4.22,4.2,4.21,171900.0,2.5265,2.5265,2.5145,2.5205,171900.0
2009-10-23 13:35:00,4.21,4.21,4.2,4.2,87800.0,2.5205,2.5205,2.5145,2.5145,87800.0
2009-10-23 13:40:00,4.21,4.21,4.2,4.21,44200.0,2.5205,2.5205,2.5145,2.5205,44200.0
2009-10-23 13:45:00,4.2,4.21,4.2,4.2,51500.0,2.5145,2.5205,2.5145,2.5145,51500.0
2009-10-23 13:50:00,4.2,4.21,4.2,4.2,67200.0,2.5145,2.5205,2.5145,2.5145,67200.0
2009-10-23 13:55:00,4.21,4.21,4.2,4.2,59900.0,2.5205,2.5205,2.5145,2.5145,59900.0
2009-10-23 14:00:00,4.2,4.22,4.2,4.2,304400.0,2.5145,2.5265,2.5145,2.5145,304400.0
2009-10-23 14:05:00,4.2,4.21,4.2,4.21,81800.0,2.5145,2.5205,2.5145,2.5205,81800.0
2009-10-23 14:10:00,4.2,4.21,4.2,4.2,249500.0,2.5145,2.5205,2.5145,2.5145,249500.0
2009-10-23 14:15:00,4.2,4.21,4.2,4.21,106200.0,2.5145,2.5205,2.5145,2.5205,106200.0
2009-10-23 14:20:00,4.2,4.23,4.2,4.21,572100.0,2.5145,2.5325,2.5145,2.5205,572100.0
2009-10-23 14:25:00,4.21,4.22,4.2,4.2,125100.0,2.5205,2.5265,2.5145,2.5145,125100.0
2009-10-23 14:30:00,4.2,4.21,4.2,4.2,36700.0,2.5145,2.5205,2.5145,2.5145,36700.0
2009-10-23 14:35:00,4.2,4.21,4.2,4.21,135900.0,2.5145,2.5205,2.5145,2.5205,135900.0
2009-10-23 14:40:00,4.21,4.21,4.2,4.21,64500.0,2.5205,2.5205,2.5145,2.5205,64500.0
2009-10-23 14:45:00,4.21,4.21,4.2,4.21,78500.0,2.5205,2.5205,2.5145,2.5205,78500.0
2009-10-23 14:50:00,4.2,4.21,4.2,4.21,78200.0,2.5145,2.5205,2.5145,2.5205,78200.0
2009-10-23 14:55:00,4.21,4.21,4.2,4.21,121600.0,2.5205,2.5205,2.5145,2.5205,121600.0
2009-10-23 15:00:00,4.21,4.21,4.2,4.21,95200.0,2.5205,2.5205,2.5145,2.5205,95200.0
2009-10-23 15:05:00,4.21,4.21,4.2,4.2,162800.0,2.5205,2.5205,2.5145,2.5145,162800.0
2009-10-23 15:10:00,4.2,4.21,4.19,4.21,1132500.0,2.5145,2.5205,2.5086,2.5205,1132500.0
2009-10-23 15:15:00,4.21,4.22,4.19,4.19,229300.0,2.5205,2.5265,2.5086,2.5086,229300.0
2009-10-23 15:20:00,4.2,4.2,4.18,4.18,164400.0,2.5145,2.5145,2.5026,2.5026,164400.0
2009-10-23 15:25:00,4.18,4.19,4.17,4.18,282000.0,2.5026,2.5086,2.4966,2.5026,282000.0
2009-10-23 15:30:00,4.17,4.18,4.17,4.17,125700.0,2.4966,2.5026,2.4966,2.4966,125700.0
2009-10-23 15:35:00,4.17,4.18,4.15,4.15,323800.0,2.4966,2.5026,2.4846,2.4846,323800.0
2009-10-23 15:40:00,4.15,4.18,4.15,4.16,940400.0,2.4846,2.5026,2.4846,2.4906,940400.0
2009-10-23 15:45:00,4.16,4.17,4.16,4.17,220200.0,2.4906,2.4966,2.4906,2.4966,220200.0
2009-10-23 15:50:00,4.17,4.2,4.16,4.19,832100.0,2.4966,2.5145,2.4906,2.5086,832100.0
2009-10-23 15:55:00,4.18,4.22,4.18,4.22,988900.0,2.5026,2.5265,2.5026,2.5265,988900.0
2009-10-26 09:30:00,4.22,4.25,4.21,4.21,380000.0,2.5265,2.5445,2.5205,2.5205,380000.0
2009-10-26 09:35:00,4.21,4.21,4.15,4.16,442700.0,2.5205,2.5205,2.4846,2.4906,442700.0
2009-10-26 09:40:00,4.15,4.16,4.15,4.15,127200.0,2.4846,2.4906,2.4846,2.4846,127200.0
2009-10-26 09:45:00,4.15,4.18,4.15,4.15,332100.0,2.4846,2.5026,2.4846,2.4846,332100.0
2009-10-26 09:50:00,4.16,4.18,4.15,4.16,431500.0,2.4906,2.5026,2.4846,2.4906,431500.0
2009-10-26 09:55:00,4.16,4.17,4.15,4.16,130800.0,2.4906,2.4966,2.4846,2.4906,130800.0
2009-10-26 10:00:00,4.16,4.2,4.16,4.2,224300.0,2.4906,2.5145,2.4906,2.5145,224300.0
2009-10-26 10:05:00,4.19,4.21,4.19,4.21,157200.0,2.5086,2.5205,2.5086,2.5205,157200.0
2009-10-26 10:10:00,4.21,4.21,4.18,4.19,176300.0,2.5205,2.5205,2.5026,2.5086,176300.0
2009-10-26 10:15:00,4.19,4.19,4.18,4.19,55800.0,2.5086,2.5086,2.5026,2.5086,55800.0
2009-10-26 10:20:00,4.19,4.19,4.18,4.18,68300.0,2.5086,2.5086,2.5026,2.5026,68300.0
2009-10-26 10:25:00,4.19,4.23,4.18,4.2,387400.0,2.5086,2.5325,2.5026,2.5145,387400.0
2009-10-26 10:30:00,4.2,4.23,4.2,4.21,470100.0,2.5145,2.5325,2.5145,2.5205,470100.0
2009-10-26 10:35:00,4.21,4.22,4.2,4.2,197900.0,2.5205,2.5265,2.5145,2.5145,197900.0
2009-10-26 10:40:00,4.2,4.21,4.15,4.18,534000.0,2.5145,2.5205,2.4846,2.5026,534000.0
2009-10-26 10:45:00,4.19,4.2,4.18,4.2,117600.0,2.5086,2.5145,2.5026,2.5145,117600.0
2009-10-26 10:50:00,4.2,4.21,4.19,4.2,340100.0,2.5145,2.5205,2.5086,2.5145,340100.0
2009-10-26 10:55:00,4.2,4.22,4.18,4.22,222000.0,2.5145,2.5265,2.5026,2.5265,222000.0
2009-10-26 11:00:00,4.22,4.22,4.2,4.22,139500.0,2.5265,2.5265,2.5145,2.5265,139500.0
2009-10-26 11:05:00,4.21,4.23,4.21,4.22,265300.0,2.5205,2.5325,2.5205,2.5265,265300.0
2009-10-26 11:10:00,4.23,4.23,4.2,4.2,119900.0,2.5325,2.5325,2.5145,2.5145,119900.0
2009-10-26 11:15:00,4.2,4.21,4.18,4.21,769800.0,2.5145,2.5205,2.5026,2.5205,769800.0
2009-10-26 11:20:00,4.21,4.22,4.2,4.22,151500.0,2.5205,2.5265,2.5145,2.5265,151500.0
2009-10-26 11:25:00,4.22,4.22,4.18,4.18,264200.0,2.5265,2.5265,2.5026,2.5026,264200.0
2009-10-26 11:30:00,4.18,4.18,4.11,4.13,676600.0,2.5026,2.5026,2.4607,2.4726,676600.0
2009-10-26 11:35:00,4.13,4.14,4.06,4.09,853300.0,2.4726,2.4786,2.4307,2.4487,853300.0
2009-10-26 11:40:00,4.08,4.09,4.06,4.09,473900.0,2.4427,2.4487,2.4307,2.4487,473900.0
2009-10-26 11:45:00,4.08,4.09,4.07,4.08,428300.0,2.4427,2.4487,2.4367,2.4427,428300.0
2009-10-26 11:50:00,4.09,4.11,4.09,4.11,117500.0,2.4487,2.4607,2.4487,2.4607,117500.0
2009-10-26 11:55:00,4.11,4.11,4.07,4.07,261000.0,2.4607,2.4607,2.4367,2.4367,261000.0
2009-10-26 12:00:00,4.07,4.1,4.07,4.08,203000.0,2.4367,2.4547,2.4367,2.4427,203000.0
2009-10-26 12:05:00,4.07,4.1,4.06,4.1,217500.0,2.4367,2.4547,2.4307,2.4547,217500.0
2009-10-26 12:10:00,4.1,4.11,4.07,4.11,180200.0,2.4547,2.4607,2.4367,2.4607,180200.0
2009-10-26 12:15:00,4.11,4.11,4.1,4.11,54800.0,2.4607,2.4607,2.4547,2.4607,54800.0
2009-10-26 12:20:00,4.11,4.11,4.1,4.1,84300.0,2.4607,2.4607,2.4547,2.4547,84300.0
2009-10-26 12:25:00,4.11,4.11,4.09,4.1,112900.0,2.4607,2.4607,2.4487,2.4547,112900.0
2009-10-26 12:30:00,4.09,4.12,4.09,4.11,201700.0,2.4487,2.4667,2.4487,2.4607,201700.0
2009-10-26 12:35:00,4.12,4.14,4.11,4.14,108100.0,2.4667,2.4786,2.4607,2.4786,108100.0
2009-10-26 12:40:00,4.14,4.14,4.11,4.11,122700.0,2.4786,2.4786,2.4607,2.4607,122700.0
2009-10-26 12:45:00,4.11,4.12,4.1,4.1,106300.0,2.4607,2.4667,2.4547,2.4547,106300.0
2009-10-26 12:50:00,4.11,4.12,4.1,4.12,108700.0,2.4607,2.4667,2.4547,2.4667,108700.0
2009-10-26 12:55:00,4.12,4.13,4.11,4.13,89200.0,2.4667,2.4726,2.4607,2.4726,89200.0
2009-10-26 13:00:00,4.13,4.13,4.12,4.12,32400.0,2.4726,2.4726,2.4667,2.4667,32400.0
2009-10-26 13:05:00,4.13,4.13,4.11,4.12,118700.0,2.4726,2.4726,2.4607,2.4667,118700.0
2009-10-26 13:10:00,4.12,4.12,4.1,4.12,155500.0,2.4667,2.4667,2.4547,2.4667,155500.0
2009-10-26 13:15:00,4.12,4.12,4.11,4.12,38400.0,2.4667,2.4667,2.4607,2.4667,38400.0
2009-10-26 13:20:00,4.11,4.12,4.1,4.1,188300.0,2.4607,2.4667,2.4547,2.4547,188300.0
2009-10-26 13:25:00,4.1,4.12,4.1,4.12,62100.0,2.4547,2.4667,2.4547,2.4667,62100.0
2009-10-26 13:30:00,4.12,4.12,4.11,4.12,63100.0,2.4667,2.4667,2.4607,2.4667,63100.0
2009-10-26 13:35:00,4.12,4.14,4.11,4.11,145800.0,2.4667,2.4786,2.4607,2.4607,145800.0
2009-10-26 13:40:00,4.12,4.15,4.11,4.14,280400.0,2.4667,2.4846,2.4607,2.4786,280400.0
2009-10-26 13:45:00,4.14,4.14,4.12,4.12,90400.0,2.4786,2.4786,2.4667,2.4667,90400.0
2009-10-26 13:50:00,4.12,4.12,4.1,4.12,105900.0,2.4667,2.4667,2.4547,2.4667,105900.0
2009-10-26 13:55:00,4.12,4.13,4.11,4.12,130100.0,2.4667,2.4726,2.4607,2.4667,130100.0
2009-10-26 14:00:00,4.12,4.12,4.11,4.12,35500.0,2.4667,2.4667,2.4607,2.4667,35500.0
2009-10-26 14:05:00,4.12,4.12,4.11,4.12,40000.0,2.4667,2.4667,2.4607,2.4667,40000.0
2009-10-26 14:10:00,4.11,4.12,4.11,4.11,40600.0,2.4607,2.4667,2.4607,2.4607,40600.0
2009-10-26 14:15:00,4.11,4.12,4.09,4.09,445900.0,2.4607,2.4667,2.4487,2.4487,445900.0
2009-10-26 14:20:00,4.09,4.12,4.09,4.11,632900.0,2.4487,2.4667,2.4487,2.4607,632900.0
2009-10-26 14:25:00,4.12,4.12,4.11,4.12,21200.0,2.4667,2.4667,2.4607,2.4667,21200.0
2009-10-26 14:30:00,4.12,4.13,4.1,4.1,291900.0,2.4667,2.4726,2.4547,2.4547,291900.0
2009-10-26 14:35:00,4.09,4.11,4.08,4.09,377900.0,2.4487,2.4607,2.4427,2.4487,377900.0
2009-10-26 14:40:00,4.1,4.1,4.08,4.1,211700.0,2.4547,2.4547,2.4427,2.4547,211700.0
2009-10-26 14:45:00,4.09,4.1,4.08,4.09,203600.0,2.4487,2.4547,2.4427,2.4487,203600.0
2009-10-26 14:50:00,4.09,4.09,4.07,4.08,212600.0,2.4487,2.4487,2.4367,2.4427,212600.0
2009-10-26 14:55:00,4.07,4.11,4.07,4.11,509600.0,2.4367,2.4607,2.4367,2.4607,509600.0
2009-10-26 15:00:00,4.11,4.11,4.09,4.1,198700.0,2.4607,2.4607,2.4487,2.4547,198700.0
2009-10-26 15:05:00,4.09,4.1,4.07,4.08,120200.0,2.4487,2.4547,2.4367,2.4427,120200.0
2009-10-26 15:10:00,4.07,4.08,4.06,4.06,152400.0,2.4367,2.4427,2.4307,2.4307,152400.0
2009-10-26 15:15:00,4.06,4.09,4.06,4.08,760300.0,2.4307,2.4487,2.4307,2.4427,760300.0
2009-10-26 15:20:00,4.08,4.09,4.07,4.09,376300.0,2.4427,2.4487,2.4367,2.4487,376300.0
2009-10-26 15:25:00,4.09,4.09,4.07,4.08,424000.0,2.4487,2.4487,2.4367,2.4427,424000.0
2009-10-26 15:30:00,4.09,4.09,4.06,4.07,276800.0,2.4487,2.4487,2.4307,2.4367,276800.0
2009-10-26 15:35:00,4.07,4.07,4.05,4.06,421600.0,2.4367,2.4367,2.4247,2.4307,421600.0
2009-10-26 15:40:00,4.06,4.07,4.05,4.07,231400.0,2.4307,2.4367,2.4247,2.4367,231400.0
2009-10-26 15:45:00,4.07,4.12,4.07,4.11,849000.0,2.4367,2.4667,2.4367,2.4607,849000.0
2009-10-26 15:50:00,4.12,4.12,4.09,4.12,588400.0,2.4667,2.4667,2.4487,2.4667,588400.0
2009-10-26 15:55:00,4.12,4.12,4.1,4.1,672900.0,2.4667,2.4667,2.4547,2.4547,672900.0
2009-10-27 09:30:00,4.11,4.17,4.11,4.13,409900.0,2.4607,2.4966,2.4607,2.4726,409900.0
2009-10-27 09:35:00,4.14,4.15,4.1,4.11,351700.0,2.4786,2.4846,2.4547,2.4607,351700.0
2009-10-27 09:40:00,4.11,4.12,4.1,4.11,260600.0,2.4607,2.4667,2.4547,2.4607,260600.0
2009-10-27 09:45:00,4.11,4.13,4.1,4.13,267300.0,2.4607,2.4726,2.4547,2.4726,267300.0
2009-10-27 09:50:00,4.13,4.13,4.11,4.11,218200.0,2.4726,2.4726,2.4607,2.4607,218200.0
2009-10-27 09:55:00,4.12,4.12,4.1,4.1,225000.0,2.4667,2.4667,2.4547,2.4547,225000.0
2009-10-27 10:00:00,4.1,4.11,4.05,4.05,823100.0,2.4547,2.4607,2.4247,2.4247,823100.0
2009-10-27 10:05:00,4.06,4.07,4.03,4.07,421300.0,2.4307,2.4367,2.4128,2.4367,421300.0
2009-10-27 10:10:00,4.06,4.12,4.06,4.12,819500.0,2.4307,2.4667,2.4307,2.4667,819500.0
2009-10-27 10:15:00,4.12,4.12,4.08,4.09,362900.0,2.4667,2.4667,2.4427,2.4487,362900.0
2009-10-27 10:20:00,4.09,4.11,4.07,4.08,621100.0,2.4487,2.4607,2.4367,2.4427,621100.0
2009-10-27 10:25:00,4.08,4.12,4.08,4.12,1261800.0,2.4427,2.4667,2.4427,2.4667,1261800.0
2009-10-27 10:30:00,4.12,4.12,4.09,4.1,658300.0,2.4667,2.4667,2.4487,2.4547,658300.0
2009-10-27 10:35:00,4.11,4.11,4.09,4.09,150700.0,2.4607,2.4607,2.4487,2.4487,150700.0
2009-10-27 10:40:00,4.09,4.1,4.08,4.08,158200.0,2.4487,2.4547,2.4427,2.4427,158200.0
2009-10-27 10:45:00,4.09,4.09,4.05,4.05,256000.0,2.4487,2.4487,2.4247,2.4247,256000.0
2009-10-27 10:50:00,4.05,4.07,4.05,4.07,334100.0,2.4247,2.4367,2.4247,2.4367,334100.0
2009-10-27 10:55:00,4.08,4.08,4.06,4.07,1671700.0,2.4427,2.4427,2.4307,2.4367,1671700.0
2009-10-27 11:00:00,4.07,4.08,4.06,4.07,129600.0,2.4367,2.4427,2.4307,2.4367,129600.0
2009-10-27 11:05:00,4.07,4.09,4.05,4.07,1489700.0,2.4367,2.4487,2.4247,2.4367,1489700.0
2009-10-27 11:10:00,4.06,4.07,4.05,4.07,557200.0,2.4307,2.4367,2.4247,2.4367,557200.0
2009-10-27 11:15:00,4.07,4.08,4.06,4.07,719100.0,2.4367,2.4427,2.4307,2.4367,719100.0
2009-10-27 11:20:00,4.07,4.1,4.07,4.08,536800.0,2.4367,2.4547,2.4367,2.4427,536800.0
2009-10-27 11:25:00,4.08,4.09,4.06,4.06,577000.0,2.4427,2.4487,2.4307,2.4307,577000.0
2009-10-27 11:30:00,4.07,4.07,4.05,4.06,680200.0,2.4367,2.4367,2.4247,2.4307,680200.0
2009-10-27 11:35:00,4.06,4.07,4.06,4.07,257100.0,2.4307,2.4367,2.4307,2.4367,257100.0
2009-10-27 11:40:00,4.06,4.07,4.06,4.06,145800.0,2.4307,2.4367,2.4307,2.4307,145800.0
2009-10-27 11:45:00,4.06,4.07,4.06,4.07,157300.0,2.4307,2.4367,2.4307,2.4367,157300.0
2009-10-27 11:50:00,4.06,4.07,4.05,4.05,190200.0,2.4307,2.4367,2.4247,2.4247,190200.0
2009-10-27 11:55:00,4.05,4.06,4.05,4.06,29100.0,2.4247,2.4307,2.4247,2.4307,29100.0
2009-10-27 12:00:00,4.06,4.08,4.05,4.07,1872300.0,2.4307,2.4427,2.4247,2.4367,1872300.0
2009-10-27 12:05:00,4.08,4.1,4.07,4.09,480900.0,2.4427,2.4547,2.4367,2.4487,480900.0
2009-10-27 12:10:00,4.1,4.1,4.08,4.09,208700.0,2.4547,2.4547,2.4427,2.4487,208700.0
2009-10-27 12:15:00,4.08,4.09,4.08,4.08,454300.0,2.4427,2.4487,2.4427,2.4427,454300.0
2009-10-27 12:20:00,4.08,4.09,4.08,4.08,17800.0,2.4427,2.4487,2.4427,2.4427,17800.0
2009-10-27 12:25:00,4.08,4.09,4.06,4.06,191000.0,2.4427,2.4487,2.4307,2.4307,191000.0
2009-10-27 12:30:00,4.06,4.08,4.06,4.08,207900.0,2.4307,2.4427,2.4307,2.4427,207900.0
2009-10-27 12:35:00,4.08,4.09,4.07,4.09,44800.0,2.4427,2.4487,2.4367,2.4487,44800.0
2009-10-27 12:40:00,4.08,4.09,4.08,4.09,39600.0,2.4427,2.4487,2.4427,2.4487,39600.0
2009-10-27 12:45:00,4.09,4.09,4.08,4.09,82900.0,2.4487,2.4487,2.4427,2.4487,82900.0
2009-10-27 12:50:00,4.08,4.09,4.07,4.07,119300.0,2.4427,2.4487,2.4367,2.4367,119300.0
2009-10-27 12:55:00,4.08,4.08,4.07,4.08,129700.0,2.4427,2.4427,2.4367,2.4427,129700.0
2009-10-27 13:00:00,4.07,4.08,4.07,4.07,17100.0,2.4367,2.4427,2.4367,2.4367,17100.0
2009-10-27 13:05:00,4.07,4.08,4.07,4.08,286300.0,2.4367,2.4427,2.4367,2.4427,286300.0
2009-10-27 13:10:00,4.07,4.08,4.06,4.07,254500.0,2.4367,2.4427,2.4307,2.4367,254500.0
2009-10-27 13:15:00,4.07,4.09,4.06,4.08,295100.0,2.4367,2.4487,2.4307,2.4427,295100.0
2009-10-27 13:20:00,4.08,4.09,4.07,4.07,412700.0,2.4427,2.4487,2.4367,2.4367,412700.0
2009-10-27 13:25:00,4.07,4.08,4.06,4.06,409600.0,2.4367,2.4427,2.4307,2.4307,409600.0
2009-10-27 13:30:00,4.07,4.07,4.05,4.05,286400.0,2.4367,2.4367,2.4247,2.4247,286400.0
2009-10-27 13:35:00,4.05,4.06,4.05,4.05,208200.0,2.4247,2.4307,2.4247,2.4247,208200.0
2009-10-27 13:40:00,4.05,4.07,4.05,4.06,152600.0,2.4247,2.4367,2.4247,2.4307,152600.0
2009-10-27 13:45:00,4.06,4.07,4.05,4.05,104400.0,2.4307,2.4367,2.4247,2.4247,104400.0
2009-10-27 13:50:00,4.06,4.06,4.05,4.05,55500.0,2.4307,2.4307,2.4247,2.4247,55500.0
2009-10-27 13:55:00,4.05,4.05,4.02,4.03,287900.0,2.4247,2.4247,2.4068,2.4128,287900.0
2009-10-27 14:00:00,4.02,4.03,4.01,4.01,259000.0,2.4068,2.4128,2.4008,2.4008,259000.0
2009-10-27 14:05:00,4.01,4.02,3.99,4.01,1249700.0,2.4008,2.4068,2.3888,2.4008,1249700.0
2009-10-27 14:10:00,4.01,4.02,4.0,4.02,164600.0,2.4008,2.4068,2.3948,2.4068,164600.0
2009-10-27 14:15:00,4.02,4.02,4.01,4.02,70600.0,2.4068,2.4068,2.4008,2.4068,70600.0
2009-10-27 14:20:00,4.02,4.02,4.0,4.0,193500.0,2.4068,2.4068,2.3948,2.3948,193500.0
2009-10-27 14:25:00,4.0,4.01,3.97,3.98,537500.0,2.3948,2.4008,2.3768,2.3828,537500.0
2009-10-27 14:30:00,3.97,4.01,3.95,4.0,833800.0,2.3768,2.4008,2.3649,2.3948,833800.0
2009-10-27 14:35:00,4.0,4.01,3.96,3.98,688600.0,2.3948,2.4008,2.3709,2.3828,688600.0
2009-10-27 14:40:00,3.97,3.99,3.97,3.98,224100.0,2.3768,2.3888,2.3768,2.3828,224100.0
2009-10-27 14:45:00,3.98,3.99,3.97,3.98,103000.0,2.3828,2.3888,2.3768,2.3828,103000.0
2009-10-27 14:50:00,3.98,3.99,3.97,3.97,226800.0,2.3828,2.3888,2.3768,2.3768,226800.0
2009-10-27 14:55:00,3.97,4.01,3.97,4.0,275300.0,2.3768,2.4008,2.3768,2.3948,275300.0
2009-10-27 15:00:00,4.0,4.02,4.0,4.02,127100.0,2.3948,2.4068,2.3948,2.4068,127100.0
2009-10-27 15:05:00,4.02,4.04,4.0,4.01,857100.0,2.4068,2.4188,2.3948,2.4008,857100.0
2009-10-27 15:10:00,4.01,4.04,4.01,4.03,933100.0,2.4008,2.4188,2.4008,2.4128,933100.0
2009-10-27 15:15:00,4.03,4.04,4.02,4.04,228400.0,2.4128,2.4188,2.4068,2.4188,228400.0
2009-10-27 15:20:00,4.04,4.06,4.03,4.06,350900.0,2.4188,2.4307,2.4128,2.4307,350900.0
2009-10-27 15:25:00,4.06,4.07,4.04,4.06,453400.0,2.4307,2.4367,2.4188,2.4307,453400.0
2009-10-27 15:30:00,4.07,4.07,4.03,4.03,400700.0,2.4367,2.4367,2.4128,2.4128,400700.0
2009-10-27 15:35:00,4.04,4.04,4.03,4.04,280500.0,2.4188,2.4188,2.4128,2.4188,280500.0
2009-10-27 15:40:00,4.04,4.06,4.03,4.05,418100.0,2.4188,2.4307,2.4128,2.4247,418100.0
2009-10-27 15:45:00,4.04,4.05,4.03,4.04,374900.0,2.4188,2.4247,2.4128,2.4188,374900.0
2009-10-27 15:50:00,4.04,4.05,4.03,4.05,673200.0,2.4188,2.4247,2.4128,2.4247,673200.0
2009-10-27 15:55:00,4.05,4.06,4.04,4.04,678600.0,2.4247,2.4307,2.4188,2.4188,678600.0
2009-10-28 09:30:00,4.05,4.05,4.0,4.03,259400.0,2.4247,2.4247,2.3948,2.4128,259400.0
2009-10-28 09:35:00,4.03,4.04,3.99,3.99,350100.0,2.4128,2.4188,2.3888,2.3888,350100.0
2009-10-28 09:40:00,4.0,4.03,3.99,4.03,542200.0,2.3948,2.4128,2.3888,2.4128,542200.0
2009-10-28 09:45:00,4.03,4.08,4.03,4.03,869700.0,2.4128,2.4427,2.4128,2.4128,869700.0
2009-10-28 09:50:00,4.04,4.04,4.0,4.0,269600.0,2.4188,2.4188,2.3948,2.3948,269600.0
2009-10-28 09:55:00,4.01,4.01,4.0,4.01,136800.0,2.4008,2.4008,2.3948,2.4008,136800.0
2009-10-28 10:00:00,4.0,4.01,3.98,4.0,520800.0,2.3948,2.4008,2.3828,2.3948,520800.0
2009-10-28 10:05:00,4.0,4.01,3.99,4.01,499200.0,2.3948,2.4008,2.3888,2.4008,499200.0
2009-10-28 10:10:00,4.0,4.01,4.0,4.01,123400.0,2.3948,2.4008,2.3948,2.4008,123400.0
2009-10-28 10:15:00,4.01,4.01,4.0,4.01,114500.0,2.4008,2.4008,2.3948,2.4008,114500.0
2009-10-28 10:20:00,4.01,4.01,4.0,4.01,69300.0,2.4008,2.4008,2.3948,2.4008,69300.0
2009-10-28 10:25:00,4.01,4.01,4.0,4.0,99900.0,2.4008,2.4008,2.3948,2.3948,99900.0
2009-10-28 10:30:00,4.0,4.01,3.99,4.01,191500.0,2.3948,2.4008,2.3888,2.4008,191500.0
2009-10-28 10:35:00,4.0,4.03,4.0,4.03,223600.0,2.3948,2.4128,2.3948,2.4128,223600.0
2009-10-28 10:40:00,4.02,4.03,4.01,4.01,334200.0,2.4068,2.4128,2.4008,2.4008,334200.0
2009-10-28 10:45:00,4.02,4.03,3.98,3.98,574200.0,2.4068,2.4128,2.3828,2.3828,574200.0
2009-10-28 10:50:00,3.98,3.99,3.96,3.96,565100.0,2.3828,2.3888,2.3709,2.3709,565100.0
2009-10-28 10:55:00,3.96,3.98,3.95,3.96,623000.0,2.3709,2.3828,2.3649,2.3709,623000.0
2009-10-28 11:00:00,3.95,3.96,3.95,3.96,308900.0,2.3649,2.3709,2.3649,2.3709,308900.0
2009-10-28 11:05:00,3.95,3.96,3.95,3.96,109800.0,2.3649,2.3709,2.3649,2.3709,109800.0
2009-10-28 11:10:00,3.96,3.98,3.95,3.97,455800.0,2.3709,2.3828,2.3649,2.3768,455800.0
2009-10-28 11:15:00,3.98,4.0,3.97,3.99,256500.0,2.3828,2.3948,2.3768,2.3888,256500.0
2009-10-28 11:20:00,4.0,4.0,3.97,3.97,598000.0,2.3948,2.3948,2.3768,2.3768,598000.0
2009-10-28 11:25:00,3.97,4.0,3.97,4.0,741300.0,2.3768,2.3948,2.3768,2.3948,741300.0
2009-10-28 11:30:00,3.99,4.0,3.99,3.99,148500.0,2.3888,2.3948,2.3888,2.3888,148500.0
2009-10-28 11:35:00,4.0,4.0,3.99,3.99,178800.0,2.3948,2.3948,2.3888,2.3888,178800.0
2009-10-28 11:40:00,4.0,4.0,3.99,4.0,263400.0,2.3948,2.3948,2.3888,2.3948,263400.0
2009-10-28 11:45:00,3.99,4.0,3.99,4.0,60200.0,2.3888,2.3948,2.3888,2.3948,60200.0
2009-10-28 11:50:00,3.99,4.0,3.99,4.0,1011000.0,2.3888,2.3948,2.3888,2.3948,1011000.0
2009-10-28 11:55:00,4.0,4.0,3.99,4.0,45500.0,2.3948,2.3948,2.3888,2.3948,45500.0
2009-10-28 12:00:00,3.99,4.0,3.97,3.97,409200.0,2.3888,2.3948,2.3768,2.3768,409200.0
2009-10-28 12:05:00,3.98,3.98,3.97,3.98,46500.0,2.3828,2.3828,2.3768,2.3828,46500.0
2009-10-28 12:10:00,3.97,3.98,3.97,3.97,583900.0,2.3768,2.3828,2.3768,2.3768,583900.0
2009-10-28 12:15:00,3.97,3.97,3.95,3.96,286700.0,2.3768,2.3768,2.3649,2.3709,286700.0
2009-10-28 12:20:00,3.95,3.96,3.91,3.91,534200.0,2.3649,2.3709,2.3409,2.3409,534200.0
2009-10-28 12:25:00,3.91,3.92,3.9,3.92,1339200.0,2.3409,2.3469,2.3349,2.3469,1339200.0
2009-10-28 12:30:00,3.92,3.92,3.87,3.88,638400.0,2.3469,2.3469,2.317,2.323,638400.0
2009-10-28 12:35:00,3.88,3.88,3.87,3.87,308300.0,2.323,2.323,2.317,2.317,308300.0
2009-10-28 12:40:00,3.88,3.9,3.87,3.89,368100.0,2.323,2.3349,2.317,2.3289,368100.0
2009-10-28 12:45:00,3.9,3.9,3.85,3.86,408700.0,2.3349,2.3349,2.305,2.311,408700.0
2009-10-28 12:50:00,3.86,3.86,3.85,3.86,91900.0,2.311,2.311,2.305,2.311,91900.0
2009-10-28 12:55:00,3.86,3.87,3.84,3.86,621500.0,2.311,2.317,2.299,2.311,621500.0
2009-10-28 13:00:00,3.86,3.88,3.86,3.88,552700.0,2.311,2.323,2.311,2.323,552700.0
2009-10-28 13:05:00,3.88,3.9,3.87,3.9,607100.0,2.323,2.3349,2.317,2.3349,607100.0
2009-10-28 13:10:00,3.9,3.91,3.89,3.9,306500.0,2.3349,2.3409,2.3289,2.3349,306500.0
2009-10-28 13:15:00,3.9,3.9,3.89,3.89,125200.0,2.3349,2.3349,2.3289,2.3289,125200.0
2009-10-28 13:20:00,3.9,3.91,3.89,3.91,207700.0,2.3349,2.3409,2.3289,2.3409,207700.0
2009-10-28 13:25:00,3.9,3.91,3.9,3.9,91500.0,2.3349,2.3409,2.3349,2.3349,91500.0
2009-10-28 13:30:00,3.9,3.91,3.9,3.9,25000.0,2.3349,2.3409,2.3349,2.3349,25000.0
2009-10-28 13:35:00,3.91,3.92,3.9,3.91,375300.0,2.3409,2.3469,2.3349,2.3409,375300.0
2009-10-28 13:40:00,3.9,3.94,3.9,3.93,154400.0,2.3349,2.3589,2.3349,2.3529,154400.0
2009-10-28 13:45:00,3.94,3.97,3.93,3.94,1072900.0,2.3589,2.3768,2.3529,2.3589,1072900.0
2009-10-28 13:50:00,3.94,3.95,3.93,3.95,376700.0,2.3589,2.3649,2.3529,2.3649,376700.0
2009-10-28 13:55:00,3.95,3.97,3.94,3.94,282200.0,2.3649,2.3768,2.3589,2.3589,282200.0
2009-10-28 14:00:00,3.94,3.95,3.93,3.94,120100.0,2.3589,2.3649,2.3529,2.3589,120100.0
2009-10-28 14:05:00,3.94,3.95,3.93,3.94,152900.0,2.3589,2.3649,2.3529,2.3589,152900.0
2009-10-28 14:10:00,3.95,3.95,3.93,3.93,191100.0,2.3649,2.3649,2.3529,2.3529,191100.0
2009-10-28 14:15:00,3.94,3.94,3.93,3.93,78800.0,2.3589,2.3589,2.3529,2.3529,78800.0
2009-10-28 14:20:00,3.93,3.94,3.91,3.92,130000.0,2.3529,2.3589,2.3409,2.3469,130000.0
2009-10-28 14:25:00,3.92,3.93,3.9,3.9,170800.0,2.3469,2.3529,2.3349,2.3349,170800.0
2009-10-28 14:30:00,3.9,3.91,3.9,3.9,194300.0,2.3349,2.3409,2.3349,2.3349,194300.0
2009-10-28 14:35:00,3.9,3.91,3.89,3.89,108100.0,2.3349,2.3409,2.3289,2.3289,108100.0
2009-10-28 14:40:00,3.89,3.91,3.89,3.9,795500.0,2.3289,2.3409,2.3289,2.3349,795500.0
2009-10-28 14:45:00,3.9,3.9,3.87,3.89,379300.0,2.3349,2.3349,2.317,2.3289,379300.0
2009-10-28 14:50:00,3.89,3.9,3.89,3.9,90500.0,2.3289,2.3349,2.3289,2.3349,90500.0
2009-10-28 14:55:00,3.9,3.9,3.89,3.9,95400.0,2.3349,2.3349,2.3289,2.3349,95400.0
2009-10-28 15:00:00,3.89,3.9,3.89,3.9,53400.0,2.3289,2.3349,2.3289,2.3349,53400.0
2009-10-28 15:05:00,3.9,3.9,3.89,3.9,69400.0,2.3349,2.3349,2.3289,2.3349,69400.0
2009-10-28 15:10:00,3.89,3.91,3.86,3.86,799700.0,2.3289,2.3409,2.311,2.311,799700.0
2009-10-28 15:15:00,3.86,3.87,3.85,3.86,318800.0,2.311,2.317,2.305,2.311,318800.0
2009-10-28 15:20:00,3.87,3.88,3.86,3.86,289100.0,2.317,2.323,2.311,2.311,289100.0
2009-10-28 15:25:00,3.86,3.87,3.85,3.86,168000.0,2.311,2.317,2.305,2.311,168000.0
2009-10-28 15:30:00,3.86,3.86,3.83,3.84,386800.0,2.311,2.311,2.293,2.299,386800.0
2009-10-28 15:35:00,3.83,3.84,3.81,3.83,460600.0,2.293,2.299,2.2811,2.293,460600.0
2009-10-28 15:40:00,3.82,3.84,3.8,3.81,700900.0,2.287,2.299,2.2751,2.2811,700900.0
2009-10-28 15:45:00,3.8,3.81,3.8,3.8,548300.0,2.2751,2.2811,2.2751,2.2751,548300.0
2009-10-28 15:50:00,3.8,3.81,3.8,3.81,534200.0,2.2751,2.2811,2.2751,2.2811,534200.0
2009-10-28 15:55:00,3.8,3.83,3.8,3.82,1159800.0,2.2751,2.293,2.2751,2.287,1159800.0
2009-10-29 09:30:00,3.97,4.0,3.89,3.89,587400.0,2.3768,2.3948,2.3289,2.3289,587400.0
2009-10-29 09:35:00,3.89,3.9,3.87,3.88,352000.0,2.3289,2.3349,2.317,2.323,352000.0
2009-10-29 09:40:00,3.87,3.88,3.85,3.86,498600.0,2.317,2.323,2.305,2.311,498600.0
2009-10-29 09:45:00,3.85,3.86,3.85,3.86,276600.0,2.305,2.311,2.305,2.311,276600.0
2009-10-29 09:50:00,3.86,3.86,3.83,3.84,570700.0,2.311,2.311,2.293,2.299,570700.0
2009-10-29 09:55:00,3.84,3.85,3.84,3.85,386900.0,2.299,2.305,2.299,2.305,386900.0
2009-10-29 10:00:00,3.85,3.86,3.84,3.86,573900.0,2.305,2.311,2.299,2.311,573900.0
2009-10-29 10:05:00,3.85,3.86,3.85,3.85,360500.0,2.305,2.311,2.305,2.305,360500.0
2009-10-29 10:10:00,3.86,3.88,3.85,3.88,431500.0,2.311,2.323,2.305,2.323,431500.0
2009-10-29 10:15:00,3.87,3.9,3.87,3.9,461100.0,2.317,2.3349,2.317,2.3349,461100.0
2009-10-29 10:20:00,3.9,3.92,3.89,3.89,493800.0,2.3349,2.3469,2.3289,2.3289,493800.0
2009-10-29 10:25:00,3.9,3.91,3.89,3.9,169300.0,2.3349,2.3409,2.3289,2.3349,169300.0
2009-10-29 10:30:00,3.91,3.91,3.9,3.91,214000.0,2.3409,2.3409,2.3349,2.3409,214000.0
2009-10-29 10:35:00,3.91,3.91,3.89,3.89,408400.0,2.3409,2.3409,2.3289,2.3289,408400.0
2009-10-29 10:40:00,3.9,3.9,3.86,3.88,580600.0,2.3349,2.3349,2.311,2.323,580600.0
2009-10-29 10:45:00,3.88,3.9,3.87,3.89,309400.0,2.323,2.3349,2.317,2.3289,309400.0
2009-10-29 10:50:00,3.9,3.9,3.89,3.9,116200.0,2.3349,2.3349,2.3289,2.3349,116200.0
2009-10-29 10:55:00,3.9,3.91,3.89,3.91,251700.0,2.3349,2.3409,2.3289,2.3409,251700.0
2009-10-29 11:00:00,3.9,3.92,3.9,3.92,163600.0,2.3349,2.3469,2.3349,2.3469,163600.0
2009-10-29 11:05:00,3.92,3.93,3.91,3.92,303400.0,2.3469,2.3529,2.3409,2.3469,303400.0
2009-10-29 11:10:00,3.92,3.93,3.91,3.92,142700.0,2.3469,2.3529,2.3409,2.3469,142700.0
2009-10-29 11:15:00,3.92,3.93,3.91,3.92,293800.0,2.3469,2.3529,2.3409,2.3469,293800.0
2009-10-29 11:20:00,3.92,3.92,3.9,3.9,202600.0,2.3469,2.3469,2.3349,2.3349,202600.0
2009-10-29 11:25:00,3.91,3.91,3.9,3.91,174000.0,2.3409,2.3409,2.3349,2.3409,174000.0
2009-10-29 11:30:00,3.91,3.92,3.9,3.91,156100.0,2.3409,2.3469,2.3349,2.3409,156100.0
2009-10-29 11:35:00,3.91,3.92,3.9,3.91,356400.0,2.3409,2.3469,2.3349,2.3409,356400.0
2009-10-29 11:40:00,3.92,3.92,3.91,3.91,100600.0,2.3469,2.3469,2.3409,2.3409,100600.0
2009-10-29 11:45:00,3.91,3.92,3.9,3.9,90100.0,2.3409,2.3469,2.3349,2.3349,90100.0
2009-10-29 11:50:00,3.9,3.91,3.9,3.91,69400.0,2.3349,2.3409,2.3349,2.3409,69400.0
2009-10-29 11:55:00,3.91,3.91,3.9,3.9,110300.0,2.3409,2.3409,2.3349,2.3349,110300.0
2009-10-29 12:00:00,3.9,3.92,3.9,3.92,187800.0,2.3349,2.3469,2.3349,2.3469,187800.0
2009-10-29 12:05:00,3.91,3.92,3.91,3.91,91500.0,2.3409,2.3469,2.3409,2.3409,91500.0
2009-10-29 12:10:00,3.91,3.92,3.91,3.91,205200.0,2.3409,2.3469,2.3409,2.3409,205200.0
2009-10-29 12:15:00,3.91,3.92,3.91,3.91,89800.0,2.3409,2.3469,2.3409,2.3409,89800.0
2009-10-29 12:20:00,3.91,3.92,3.91,3.92,92100.0,2.3409,2.3469,2.3409,2.3469,92100.0
2009-10-29 12:25:00,3.91,3.93,3.91,3.92,204600.0,2.3409,2.3529,2.3409,2.3469,204600.0
2009-10-29 12:30:00,3.92,3.93,3.92,3.92,96700.0,2.3469,2.3529,2.3469,2.3469,96700.0
2009-10-29 12:35:00,3.92,3.93,3.92,3.92,108400.0,2.3469,2.3529,2.3469,2.3469,108400.0
2009-10-29 12:40:00,3.92,3.93,3.92,3.92,121000.0,2.3469,2.3529,2.3469,2.3469,121000.0
2009-10-29 12:45:00,3.93,3.95,3.92,3.94,301600.0,2.3529,2.3649,2.3469,2.3589,301600.0
2009-10-29 12:50:00,3.94,3.95,3.94,3.94,131500.0,2.3589,2.3649,2.3589,2.3589,131500.0
2009-10-29 12:55:00,3.94,3.95,3.94,3.94,148700.0,2.3589,2.3649,2.3589,2.3589,148700.0
2009-10-29 13:00:00,3.94,3.95,3.94,3.94,99200.0,2.3589,2.3649,2.3589,2.3589,99200.0
2009-10-29 13:05:00,3.94,3.95,3.93,3.93,292100.0,2.3589,2.3649,2.3529,2.3529,292100.0
2009-10-29 13:10:00,3.93,3.94,3.93,3.93,87800.0,2.3529,2.3589,2.3529,2.3529,87800.0
2009-10-29 13:15:00,3.93,3.94,3.93,3.93,67800.0,2.3529,2.3589,2.3529,2.3529,67800.0
2009-10-29 13:20:00,3.94,3.97,3.93,3.97,424300.0,2.3589,2.3768,2.3529,2.3768,424300.0
2009-10-29 13:25:00,3.97,3.99,3.96,3.99,474800.0,2.3768,2.3888,2.3709,2.3888,474800.0
2009-10-29 13:30:00,3.98,3.99,3.98,3.99,180100.0,2.3828,2.3888,2.3828,2.3888,180100.0
2009-10-29 13:35:00,3.98,3.99,3.98,3.98,130700.0,2.3828,2.3888,2.3828,2.3828,130700.0
2009-10-29 13:40:00,3.98,3.99,3.98,3.99,197600.0,2.3828,2.3888,2.3828,2.3888,197600.0
2009-10-29 13:45:00,3.98,4.01,3.98,4.0,499600.0,2.3828,2.4008,2.3828,2.3948,499600.0
2009-10-29 13:50:00,4.0,4.04,3.99,4.03,690700.0,2.3948,2.4188,2.3888,2.4128,690700.0
2009-10-29 13:55:00,4.03,4.03,4.01,4.03,390400.0,2.4128,2.4128,2.4008,2.4128,390400.0
2009-10-29 14:00:00,4.02,4.03,4.02,4.03,82700.0,2.4068,2.4128,2.4068,2.4128,82700.0
2009-10-29 14:05:00,4.02,4.03,4.0,4.0,406100.0,2.4068,2.4128,2.3948,2.3948,406100.0
2009-10-29 14:10:00,4.0,4.01,4.0,4.01,158800.0,2.3948,2.4008,2.3948,2.4008,158800.0
2009-10-29 14:15:00,4.01,4.03,4.01,4.02,150400.0,2.4008,2.4128,2.4008,2.4068,150400.0
2009-10-29 14:20:00,4.02,4.03,3.99,3.99,461600.0,2.4068,2.4128,2.3888,2.3888,461600.0
2009-10-29 14:25:00,3.99,3.99,3.95,3.97,787400.0,2.3888,2.3888,2.3649,2.3768,787400.0
2009-10-29 14:30:00,3.97,3.99,3.96,3.99,284600.0,2.3768,2.3888,2.3709,2.3888,284600.0
2009-10-29 14:35:00,3.99,4.0,3.98,3.99,149800.0,2.3888,2.3948,2.3828,2.3888,149800.0
2009-10-29 14:40:00,3.99,4.01,3.97,3.98,325900.0,2.3888,2.4008,2.3768,2.3828,325900.0
2009-10-29 14:45:00,3.97,3.98,3.97,3.98,57500.0,2.3768,2.3828,2.3768,2.3828,57500.0
2009-10-29 14:50:00,3.97,4.0,3.97,3.99,178400.0,2.3768,2.3948,2.3768,2.3888,178400.0
2009-10-29 14:55:00,3.99,4.02,3.99,4.02,304000.0,2.3888,2.4068,2.3888,2.4068,304000.0
2009-10-29 15:00:00,4.02,4.03,4.01,4.03,381500.0,2.4068,2.4128,2.4008,2.4128,381500.0
2009-10-29 15:05:00,4.02,4.04,4.02,4.04,195500.0,2.4068,2.4188,2.4068,2.4188,195500.0
2009-10-29 15:10:00,4.04,4.05,4.03,4.05,418900.0,2.4188,2.4247,2.4128,2.4247,418900.0
2009-10-29 15:15:00,4.05,4.07,4.05,4.06,351000.0,2.4247,2.4367,2.4247,2.4307,351000.0
2009-10-29 15:20:00,4.05,4.06,4.05,4.06,222100.0,2.4247,2.4307,2.4247,2.4307,222100.0
2009-10-29 15:25:00,4.06,4.09,4.05,4.09,347300.0,2.4307,2.4487,2.4247,2.4487,347300.0
2009-10-29 15:30:00,4.08,4.09,4.05,4.05,372300.0,2.4427,2.4487,2.4247,2.4247,372300.0
2009-10-29 15:35:00,4.05,4.05,4.03,4.05,244100.0,2.4247,2.4247,2.4128,2.4247,244100.0
2009-10-29 15:40:00,4.05,4.06,4.02,4.02,478500.0,2.4247,2.4307,2.4068,2.4068,478500.0
2009-10-29 15:45:00,4.02,4.03,4.01,4.01,349100.0,2.4068,2.4128,2.4008,2.4008,349100.0
2009-10-29 15:50:00,4.01,4.04,4.01,4.04,575000.0,2.4008,2.4188,2.4008,2.4188,575000.0
2009-10-29 15:55:00,4.04,4.07,4.03,4.07,1459200.0,2.4188,2.4367,2.4128,2.4367,1459200.0
2009-10-30 09:30:00,4.01,4.03,3.95,3.97,567100.0,2.4008,2.4128,2.3649,2.3768,567100.0
2009-10-30 09:35:00,3.97,4.0,3.97,3.97,224300.0,2.3768,2.3948,2.3768,2.3768,224300.0
2009-10-30 09:40:00,3.97,4.03,3.95,3.96,354000.0,2.3768,2.4128,2.3649,2.3709,354000.0
2009-10-30 09:45:00,3.97,4.0,3.96,3.98,124400.0,2.3768,2.3948,2.3709,2.3828,124400.0
2009-10-30 09:50:00,3.97,3.98,3.93,3.94,266300.0,2.3768,2.3828,2.3529,2.3589,266300.0
2009-10-30 09:55:00,3.93,3.95,3.92,3.92,353100.0,2.3529,2.3649,2.3469,2.3469,353100.0
2009-10-30 10:00:00,3.92,3.97,3.92,3.96,279300.0,2.3469,2.3768,2.3469,2.3709,279300.0
2009-10-30 10:05:00,3.96,3.97,3.94,3.95,168300.0,2.3709,2.3768,2.3589,2.3649,168300.0
2009-10-30 10:10:00,3.94,3.95,3.94,3.95,208000.0,2.3589,2.3649,2.3589,2.3649,208000.0
2009-10-30 10:15:00,3.94,3.95,3.93,3.93,72300.0,2.3589,2.3649,2.3529,2.3529,72300.0
2009-10-30 10:20:00,3.93,3.94,3.91,3.92,146700.0,2.3529,2.3589,2.3409,2.3469,146700.0
2009-10-30 10:25:00,3.92,3.94,3.91,3.93,556500.0,2.3469,2.3589,2.3409,2.3529,556500.0
2009-10-30 10:30:00,3.93,3.94,3.91,3.91,999500.0,2.3529,2.3589,2.3409,2.3409,999500.0
2009-10-30 10:35:00,3.92,3.92,3.9,3.9,163800.0,2.3469,2.3469,2.3349,2.3349,163800.0
2009-10-30 10:40:00,3.91,3.93,3.9,3.92,288200.0,2.3409,2.3529,2.3349,2.3469,288200.0
2009-10-30 10:45:00,3.93,3.93,3.92,3.92,167600.0,2.3529,2.3529,2.3469,2.3469,167600.0
2009-10-30 10:50:00,3.92,3.92,3.9,3.91,218200.0,2.3469,2.3469,2.3349,2.3409,218200.0
2009-10-30 10:55:00,3.9,3.91,3.9,3.9,78500.0,2.3349,2.3409,2.3349,2.3349,78500.0
2009-10-30 11:00:00,3.91,3.91,3.9,3.9,108800.0,2.3409,2.3409,2.3349,2.3349,108800.0
2009-10-30 11:05:00,3.91,3.91,3.9,3.9,58500.0,2.3409,2.3409,2.3349,2.3349,58500.0
2009-10-30 11:10:00,3.91,3.92,3.89,3.91,1381400.0,2.3409,2.3469,2.3289,2.3409,1381400.0
2009-10-30 11:15:00,3.91,3.93,3.91,3.92,191500.0,2.3409,2.3529,2.3409,2.3469,191500.0
2009-10-30 11:20:00,3.93,3.93,3.89,3.89,246900.0,2.3529,2.3529,2.3289,2.3289,246900.0
2009-10-30 11:25:00,3.89,3.9,3.86,3.86,334400.0,2.3289,2.3349,2.311,2.311,334400.0
2009-10-30 11:30:00,3.86,3.88,3.85,3.86,662300.0,2.311,2.323,2.305,2.311,662300.0
2009-10-30 11:35:00,3.85,3.86,3.85,3.85,75500.0,2.305,2.311,2.305,2.305,75500.0
2009-10-30 11:40:00,3.85,3.86,3.85,3.85,215100.0,2.305,2.311,2.305,2.305,215100.0
2009-10-30 11:45:00,3.85,3.86,3.83,3.84,371200.0,2.305,2.311,2.293,2.299,371200.0
2009-10-30 11:50:00,3.83,3.85,3.83,3.83,272800.0,2.293,2.305,2.293,2.293,272800.0
2009-10-30 11:55:00,3.83,3.85,3.83,3.85,274200.0,2.293,2.305,2.293,2.305,274200.0
2009-10-30 12:00:00,3.84,3.85,3.83,3.83,139400.0,2.299,2.305,2.293,2.293,139400.0
2009-10-30 12:05:00,3.83,3.84,3.83,3.83,128000.0,2.293,2.299,2.293,2.293,128000.0
2009-10-30 12:10:00,3.84,3.85,3.84,3.85,131800.0,2.299,2.305,2.299,2.305,131800.0
2009-10-30 12:15:00,3.85,3.85,3.84,3.85,93600.0,2.305,2.305,2.299,2.305,93600.0
2009-10-30 12:20:00,3.85,3.85,3.84,3.85,93800.0,2.305,2.305,2.299,2.305,93800.0
2009-10-30 12:25:00,3.85,3.85,3.81,3.81,797000.0,2.305,2.305,2.2811,2.2811,797000.0
2009-10-30 12:30:00,3.82,3.82,3.8,3.81,197400.0,2.287,2.287,2.2751,2.2811,197400.0
2009-10-30 12:35:00,3.82,3.82,3.81,3.81,87400.0,2.287,2.287,2.2811,2.2811,87400.0
2009-10-30 12:40:00,3.81,3.82,3.81,3.81,59000.0,2.2811,2.287,2.2811,2.2811,59000.0
2009-10-30 12:45:00,3.82,3.82,3.78,3.79,439400.0,2.287,2.287,2.2631,2.2691,439400.0
2009-10-30 12:50:00,3.8,3.81,3.78,3.81,359300.0,2.2751,2.2811,2.2631,2.2811,359300.0
2009-10-30 12:55:00,3.8,3.81,3.78,3.78,224700.0,2.2751,2.2811,2.2631,2.2631,224700.0
2009-10-30 13:00:00,3.79,3.8,3.78,3.8,202800.0,2.2691,2.2751,2.2631,2.2751,202800.0
2009-10-30 13:05:00,3.8,3.81,3.79,3.8,644600.0,2.2751,2.2811,2.2691,2.2751,644600.0
2009-10-30 13:10:00,3.8,3.81,3.79,3.8,200500.0,2.2751,2.2811,2.2691,2.2751,200500.0
2009-10-30 13:15:00,3.8,3.81,3.77,3.78,397500.0,2.2751,2.2811,2.2571,2.2631,397500.0
2009-10-30 13:20:00,3.78,3.78,3.75,3.75,321800.0,2.2631,2.2631,2.2451,2.2451,321800.0
2009-10-30 13:25:00,3.75,3.78,3.74,3.77,449600.0,2.2451,2.2631,2.2391,2.2571,449600.0
2009-10-30 13:30:00,3.77,3.77,3.68,3.68,826500.0,2.2571,2.2571,2.2032,2.2032,826500.0
2009-10-30 13:35:00,3.68,3.71,3.68,3.71,283100.0,2.2032,2.2212,2.2032,2.2212,283100.0
2009-10-30 13:40:00,3.71,3.73,3.7,3.73,149500.0,2.2212,2.2332,2.2152,2.2332,149500.0
2009-10-30 13:45:00,3.73,3.74,3.72,3.74,215800.0,2.2332,2.2391,2.2272,2.2391,215800.0
2009-10-30 13:50:00,3.74,3.74,3.72,3.73,199400.0,2.2391,2.2391,2.2272,2.2332,199400.0
2009-10-30 13:55:00,3.72,3.74,3.71,3.73,154700.0,2.2272,2.2391,2.2212,2.2332,154700.0
2009-10-30 14:00:00,3.74,3.75,3.72,3.75,387000.0,2.2391,2.2451,2.2272,2.2451,387000.0
2009-10-30 14:05:00,3.74,3.77,3.74,3.76,301600.0,2.2391,2.2571,2.2391,2.2511,301600.0
2009-10-30 14:10:00,3.76,3.8,3.76,3.8,339600.0,2.2511,2.2751,2.2511,2.2751,339600.0
2009-10-30 14:15:00,3.8,3.8,3.77,3.8,473900.0,2.2751,2.2751,2.2571,2.2751,473900.0
2009-10-30 14:20:00,3.8,3.8,3.77,3.77,154800.0,2.2751,2.2751,2.2571,2.2571,154800.0
2009-10-30 14:25:00,3.78,3.78,3.77,3.77,110200.0,2.2631,2.2631,2.2571,2.2571,110200.0
2009-10-30 14:30:00,3.78,3.78,3.74,3.75,564200.0,2.2631,2.2631,2.2391,2.2451,564200.0
2009-10-30 14:35:00,3.75,3.76,3.73,3.76,245300.0,2.2451,2.2511,2.2332,2.2511,245300.0
2009-10-30 14:40:00,3.76,3.79,3.76,3.77,509100.0,2.2511,2.2691,2.2511,2.2571,509100.0
2009-10-30 14:45:00,3.76,3.77,3.75,3.75,108000.0,2.2511,2.2571,2.2451,2.2451,108000.0
2009-10-30 14:50:00,3.75,3.78,3.75,3.78,160400.0,2.2451,2.2631,2.2451,2.2631,160400.0
2009-10-30 14:55:00,3.78,3.79,3.76,3.77,270900.0,2.2631,2.2691,2.2511,2.2571,270900.0
2009-10-30 15:00:00,3.76,3.76,3.75,3.75,147400.0,2.2511,2.2511,2.2451,2.2451,147400.0
2009-10-30 15:05:00,3.75,3.76,3.72,3.73,671000.0,2.2451,2.2511,2.2272,2.2332,671000.0
2009-10-30 15:10:00,3.73,3.75,3.73,3.73,188000.0,2.2332,2.2451,2.2332,2.2332,188000.0
2009-10-30 15:15:00,3.74,3.75,3.7,3.7,845300.0,2.2391,2.2451,2.2152,2.2152,845300.0
2009-10-30 15:20:00,3.7,3.75,3.7,3.73,412100.0,2.2152,2.2451,2.2152,2.2332,412100.0
2009-10-30 15:25:00,3.73,3.77,3.73,3.77,269200.0,2.2332,2.2571,2.2332,2.2571,269200.0
2009-10-30 15:30:00,3.77,3.78,3.75,3.77,383700.0,2.2571,2.2631,2.2451,2.2571,383700.0
2009-10-30 15:35:00,3.77,3.79,3.76,3.78,459600.0,2.2571,2.2691,2.2511,2.2631,459600.0
2009-10-30 15:40:00,3.79,3.82,3.78,3.8,794600.0,2.2691,2.287,2.2631,2.2751,794600.0
2009-10-30 15:45:00,3.79,3.81,3.78,3.81,680400.0,2.2691,2.2811,2.2631,2.2811,680400.0
2009-10-30 15:50:00,3.81,3.83,3.78,3.8,1361700.0,2.2811,2.293,2.2631,2.2751,1361700.0
2009-10-30 15:55:00,3.8,3.8,3.78,3.8,1313400.0,2.2751,2.2751,2.2631,2.2751,1313400.0
2009-11-02 09:30:00,3.88,3.93,3.86,3.93,417600.0,2.323,2.3529,2.311,2.3529,417600.0
2009-11-02 09:35:00,3.92,3.93,3.86,3.86,364800.0,2.3469,2.3529,2.311,2.311,364800.0
2009-11-02 09:40:00,3.86,3.9,3.85,3.86,918600.0,2.311,2.3349,2.305,2.311,918600.0
2009-11-02 09:45:00,3.85,3.86,3.8,3.81,671000.0,2.305,2.311,2.2751,2.2811,671000.0
2009-11-02 09:50:00,3.8,3.84,3.8,3.84,232100.0,2.2751,2.299,2.2751,2.299,232100.0
2009-11-02 09:55:00,3.84,3.84,3.82,3.84,112000.0,2.299,2.299,2.287,2.299,112000.0
2009-11-02 10:00:00,3.83,3.88,3.83,3.87,340100.0,2.293,2.323,2.293,2.317,340100.0
2009-11-02 10:05:00,3.86,3.87,3.82,3.83,265400.0,2.311,2.317,2.287,2.293,265400.0
2009-11-02 10:10:00,3.82,3.84,3.82,3.83,220900.0,2.287,2.299,2.287,2.293,220900.0
2009-11-02 10:15:00,3.83,3.86,3.82,3.86,178700.0,2.293,2.311,2.287,2.311,178700.0
2009-11-02 10:20:00,3.86,3.87,3.84,3.86,215700.0,2.311,2.317,2.299,2.311,215700.0
2009-11-02 10:25:00,3.85,3.86,3.84,3.85,159000.0,2.305,2.311,2.299,2.305,159000.0
2009-11-02 10:30:00,3.85,3.85,3.83,3.83,118300.0,2.305,2.305,2.293,2.293,118300.0
2009-11-02 10:35:00,3.84,3.84,3.82,3.83,83400.0,2.299,2.299,2.287,2.293,83400.0
2009-11-02 10:40:00,3.82,3.83,3.8,3.8,222200.0,2.287,2.293,2.2751,2.2751,222200.0
2009-11-02 10:45:00,3.8,3.81,3.79,3.79,207500.0,2.2751,2.2811,2.2691,2.2691,207500.0
2009-11-02 10:50:00,3.79,3.82,3.78,3.81,332700.0,2.2691,2.287,2.2631,2.2811,332700.0
2009-11-02 10:55:00,3.81,3.82,3.76,3.76,294100.0,2.2811,2.287,2.2511,2.2511,294100.0
2009-11-02 11:00:00,3.76,3.79,3.75,3.78,531000.0,2.2511,2.2691,2.2451,2.2631,531000.0
2009-11-02 11:05:00,3.79,3.79,3.77,3.77,73100.0,2.2691,2.2691,2.2571,2.2571,73100.0
2009-11-02 11:10:00,3.77,3.78,3.76,3.77,317200.0,2.2571,2.2631,2.2511,2.2571,317200.0
2009-11-02 11:15:00,3.77,3.77,3.76,3.77,57600.0,2.2571,2.2571,2.2511,2.2571,57600.0
2009-11-02 11:20:00,3.76,3.77,3.75,3.76,116700.0,2.2511,2.2571,2.2451,2.2511,116700.0
2009-11-02 11:25:00,3.76,3.76,3.72,3.72,415000.0,2.2511,2.2511,2.2272,2.2272,415000.0
2009-11-02 11:30:00,3.73,3.75,3.71,3.74,411200.0,2.2332,2.2451,2.2212,2.2391,411200.0
2009-11-02 11:35:00,3.75,3.75,3.72,3.72,364100.0,2.2451,2.2451,2.2272,2.2272,364100.0
2009-11-02 11:40:00,3.72,3.73,3.72,3.72,28100.0,2.2272,2.2332,2.2272,2.2272,28100.0
2009-11-02 11:45:00,3.73,3.73,3.71,3.72,113600.0,2.2332,2.2332,2.2212,2.2272,113600.0
2009-11-02 11:50:00,3.72,3.76,3.71,3.76,540500.0,2.2272,2.2511,2.2212,2.2511,540500.0
2009-11-02 11:55:00,3.75,3.78,3.74,3.74,227500.0,2.2451,2.2631,2.2391,2.2391,227500.0
2009-11-02 12:00:00,3.74,3.75,3.73,3.73,152900.0,2.2391,2.2451,2.2332,2.2332,152900.0
2009-11-02 12:05:00,3.73,3.74,3.71,3.71,288800.0,2.2332,2.2391,2.2212,2.2212,288800.0
2009-11-02 12:10:00,3.71,3.72,3.7,3.71,371400.0,2.2212,2.2272,2.2152,2.2212,371400.0
2009-11-02 12:15:00,3.71,3.72,3.68,3.7,375200.0,2.2212,2.2272,2.2032,2.2152,375200.0
2009-11-02 12:20:00,3.69,3.7,3.68,3.69,97200.0,2.2092,2.2152,2.2032,2.2092,97200.0
2009-11-02 12:25:00,3.68,3.7,3.66,3.69,395200.0,2.2032,2.2152,2.1912,2.2092,395200.0
2009-11-02 12:30:00,3.69,3.7,3.65,3.65,258500.0,2.2092,2.2152,2.1853,2.1853,258500.0
2009-11-02 12:35:00,3.65,3.66,3.65,3.65,192300.0,2.1853,2.1912,2.1853,2.1853,192300.0
2009-11-02 12:40:00,3.66,3.66,3.6,3.6,747800.0,2.1912,2.1912,2.1553,2.1553,747800.0
2009-11-02 12:45:00,3.6,3.64,3.59,3.62,1076200.0,2.1553,2.1793,2.1493,2.1673,1076200.0
2009-11-02 12:50:00,3.62,3.62,3.56,3.58,528200.0,2.1673,2.1673,2.1314,2.1434,528200.0
2009-11-02 12:55:00,3.58,3.59,3.54,3.55,472400.0,2.1434,2.1493,2.1194,2.1254,472400.0
2009-11-02 13:00:00,3.54,3.59,3.53,3.59,591700.0,2.1194,2.1493,2.1134,2.1493,591700.0
2009-11-02 13:05:00,3.59,3.63,3.58,3.63,465300.0,2.1493,2.1733,2.1434,2.1733,465300.0
2009-11-02 13:10:00,3.63,3.64,3.61,3.63,208100.0,2.1733,2.1793,2.1613,2.1733,208100.0
2009-11-02 13:15:00,3.64,3.65,3.61,3.63,340200.0,2.1793,2.1853,2.1613,2.1733,340200.0
2009-11-02 13:20:00,3.64,3.68,3.63,3.65,595900.0,2.1793,2.2032,2.1733,2.1853,595900.0
2009-11-02 13:25:00,3.65,3.67,3.63,3.66,1156200.0,2.1853,2.1972,2.1733,2.1912,1156200.0
2009-11-02 13:30:00,3.66,3.67,3.63,3.63,272100.0,2.1912,2.1972,2.1733,2.1733,272100.0
2009-11-02 13:35:00,3.63,3.63,3.61,3.62,109800.0,2.1733,2.1733,2.1613,2.1673,109800.0
2009-11-02 13:40:00,3.62,3.63,3.61,3.62,76900.0,2.1673,2.1733,2.1613,2.1673,76900.0
2009-11-02 13:45:00,3.61,3.63,3.6,3.62,152800.0,2.1613,2.1733,2.1553,2.1673,152800.0
2009-11-02 13:50:00,3.62,3.62,3.58,3.6,206400.0,2.1673,2.1673,2.1434,2.1553,206400.0
2009-11-02 13:55:00,3.6,3.62,3.58,3.59,238300.0,2.1553,2.1673,2.1434,2.1493,238300.0
2009-11-02 14:00:00,3.59,3.61,3.58,3.59,276000.0,2.1493,2.1613,2.1434,2.1493,276000.0
2009-11-02 14:05:00,3.58,3.6,3.58,3.59,259700.0,2.1434,2.1553,2.1434,2.1493,259700.0
2009-11-02 14:10:00,3.59,3.66,3.58,3.62,214800.0,2.1493,2.1912,2.1434,2.1673,214800.0
2009-11-02 14:15:00,3.62,3.63,3.59,3.59,226000.0,2.1673,2.1733,2.1493,2.1493,226000.0
2009-11-02 14:20:00,3.59,3.63,3.59,3.61,239200.0,2.1493,2.1733,2.1493,2.1613,239200.0
2009-11-02 14:25:00,3.61,3.63,3.6,3.62,249000.0,2.1613,2.1733,2.1553,2.1673,249000.0
2009-11-02 14:30:00,3.62,3.63,3.6,3.62,220500.0,2.1673,2.1733,2.1553,2.1673,220500.0
2009-11-02 14:35:00,3.62,3.63,3.59,3.59,225500.0,2.1673,2.1733,2.1493,2.1493,225500.0
2009-11-02 14:40:00,3.59,3.6,3.59,3.59,489700.0,2.1493,2.1553,2.1493,2.1493,489700.0
2009-11-02 14:45:00,3.59,3.6,3.56,3.57,506600.0,2.1493,2.1553,2.1314,2.1374,506600.0
2009-11-02 14:50:00,3.56,3.57,3.56,3.56,103100.0,2.1314,2.1374,2.1314,2.1314,103100.0
2009-11-02 14:55:00,3.57,3.57,3.53,3.56,460600.0,2.1374,2.1374,2.1134,2.1314,460600.0
2009-11-02 15:00:00,3.56,3.6,3.54,3.6,551500.0,2.1314,2.1553,2.1194,2.1553,551500.0
2009-11-02 15:05:00,3.6,3.63,3.59,3.62,874600.0,2.1553,2.1733,2.1493,2.1673,874600.0
2009-11-02 15:10:00,3.62,3.62,3.6,3.6,226400.0,2.1673,2.1673,2.1553,2.1553,226400.0
2009-11-02 15:15:00,3.6,3.63,3.6,3.62,501300.0,2.1553,2.1733,2.1553,2.1673,501300.0
2009-11-02 15:20:00,3.62,3.63,3.59,3.61,359600.0,2.1673,2.1733,2.1493,2.1613,359600.0
2009-11-02 15:25:00,3.6,3.61,3.57,3.6,208800.0,2.1553,2.1613,2.1374,2.1553,208800.0
2009-11-02 15:30:00,3.61,3.62,3.59,3.61,505400.0,2.1613,2.1673,2.1493,2.1613,505400.0
2009-11-02 15:35:00,3.61,3.63,3.6,3.62,244200.0,2.1613,2.1733,2.1553,2.1673,244200.0
2009-11-02 15:40:00,3.62,3.63,3.6,3.61,506900.0,2.1673,2.1733,2.1553,2.1613,506900.0
2009-11-02 15:45:00,3.61,3.61,3.58,3.58,386000.0,2.1613,2.1613,2.1434,2.1434,386000.0
2009-11-02 15:50:00,3.58,3.61,3.58,3.61,535300.0,2.1434,2.1613,2.1434,2.1613,535300.0
2009-11-02 15:55:00,3.61,3.62,3.6,3.61,756100.0,2.1613,2.1673,2.1553,2.1613,756100.0
2009-11-03 09:30:00,3.53,3.59,3.53,3.56,462900.0,2.1134,2.1493,2.1134,2.1314,462900.0
2009-11-03 09:35:00,3.56,3.57,3.56,3.57,225400.0,2.1314,2.1374,2.1314,2.1374,225400.0
2009-11-03 09:40:00,3.57,3.59,3.51,3.52,577100.0,2.1374,2.1493,2.1014,2.1074,577100.0
2009-11-03 09:45:00,3.53,3.54,3.5,3.51,522500.0,2.1134,2.1194,2.0955,2.1014,522500.0
2009-11-03 09:50:00,3.51,3.55,3.5,3.55,588300.0,2.1014,2.1254,2.0955,2.1254,588300.0
2009-11-03 09:55:00,3.55,3.57,3.54,3.55,308700.0,2.1254,2.1374,2.1194,2.1254,308700.0
2009-11-03 10:00:00,3.56,3.61,3.52,3.6,645800.0,2.1314,2.1613,2.1074,2.1553,645800.0
2009-11-03 10:05:00,3.6,3.61,3.57,3.6,373200.0,2.1553,2.1613,2.1374,2.1553,373200.0
2009-11-03 10:10:00,3.61,3.61,3.58,3.59,120400.0,2.1613,2.1613,2.1434,2.1493,120400.0
2009-11-03 10:15:00,3.58,3.61,3.58,3.6,206100.0,2.1434,2.1613,2.1434,2.1553,206100.0
2009-11-03 10:20:00,3.6,3.64,3.59,3.62,367500.0,2.1553,2.1793,2.1493,2.1673,367500.0
2009-11-03 10:25:00,3.62,3.65,3.6,3.62,215400.0,2.1673,2.1853,2.1553,2.1673,215400.0
2009-11-03 10:30:00,3.61,3.64,3.6,3.64,440100.0,2.1613,2.1793,2.1553,2.1793,440100.0
2009-11-03 10:35:00,3.63,3.66,3.59,3.59,554400.0,2.1733,2.1912,2.1493,2.1493,554400.0
2009-11-03 10:40:00,3.6,3.62,3.59,3.61,208700.0,2.1553,2.1673,2.1493,2.1613,208700.0
2009-11-03 10:45:00,3.62,3.63,3.61,3.63,100900.0,2.1673,2.1733,2.1613,2.1733,100900.0
2009-11-03 10:50:00,3.62,3.65,3.62,3.63,28900.0,2.1673,2.1853,2.1673,2.1733,28900.0
2009-11-03 10:55:00,3.62,3.63,3.61,3.63,113500.0,2.1673,2.1733,2.1613,2.1733,113500.0
2009-11-03 11:00:00,3.63,3.65,3.62,3.65,119200.0,2.1733,2.1853,2.1673,2.1853,119200.0
2009-11-03 11:05:00,3.65,3.65,3.59,3.6,606700.0,2.1853,2.1853,2.1493,2.1553,606700.0
2009-11-03 11:10:00,3.59,3.61,3.58,3.6,313600.0,2.1493,2.1613,2.1434,2.1553,313600.0
2009-11-03 11:15:00,3.6,3.61,3.56,3.58,1475600.0,2.1553,2.1613,2.1314,2.1434,1475600.0
2009-11-03 11:20:00,3.57,3.58,3.55,3.55,1078500.0,2.1374,2.1434,2.1254,2.1254,1078500.0
2009-11-03 11:25:00,3.56,3.61,3.53,3.6,1025200.0,2.1314,2.1613,2.1134,2.1553,1025200.0
2009-11-03 11:30:00,3.6,3.65,3.6,3.63,1035700.0,2.1553,2.1853,2.1553,2.1733,1035700.0
2009-11-03 11:35:00,3.63,3.68,3.63,3.64,507000.0,2.1733,2.2032,2.1733,2.1793,507000.0
2009-11-03 11:40:00,3.64,3.66,3.62,3.63,391900.0,2.1793,2.1912,2.1673,2.1733,391900.0
2009-11-03 11:45:00,3.63,3.67,3.63,3.67,413400.0,2.1733,2.1972,2.1733,2.1972,413400.0
2009-11-03 11:50:00,3.67,3.69,3.65,3.68,455500.0,2.1972,2.2092,2.1853,2.2032,455500.0
2009-11-03 11:55:00,3.68,3.71,3.68,3.68,468400.0,2.2032,2.2212,2.2032,2.2032,468400.0
2009-11-03 12:00:00,3.68,3.73,3.68,3.7,459300.0,2.2032,2.2332,2.2032,2.2152,459300.0
2009-11-03 12:05:00,3.7,3.72,3.69,3.71,203200.0,2.2152,2.2272,2.2092,2.2212,203200.0
2009-11-03 12:10:00,3.72,3.72,3.68,3.68,149400.0,2.2272,2.2272,2.2032,2.2032,149400.0
2009-11-03 12:15:00,3.69,3.7,3.66,3.66,273100.0,2.2092,2.2152,2.1912,2.1912,273100.0
2009-11-03 12:20:00,3.66,3.69,3.66,3.68,318600.0,2.1912,2.2092,2.1912,2.2032,318600.0
2009-11-03 12:25:00,3.68,3.69,3.68,3.69,44400.0,2.2032,2.2092,2.2032,2.2092,44400.0
2009-11-03 12:30:00,3.69,3.71,3.68,3.69,313300.0,2.2092,2.2212,2.2032,2.2092,313300.0
2009-11-03 12:35:00,3.69,3.7,3.69,3.7,96100.0,2.2092,2.2152,2.2092,2.2152,96100.0
2009-11-03 12:40:00,3.7,3.7,3.68,3.69,71400.0,2.2152,2.2152,2.2032,2.2092,71400.0
2009-11-03 12:45:00,3.7,3.7,3.68,3.69,175100.0,2.2152,2.2152,2.2032,2.2092,175100.0
2009-11-03 12:50:00,3.7,3.72,3.69,3.72,107700.0,2.2152,2.2272,2.2092,2.2272,107700.0
2009-11-03 12:55:00,3.71,3.72,3.7,3.71,172500.0,2.2212,2.2272,2.2152,2.2212,172500.0
2009-11-03 13:00:00,3.7,3.72,3.69,3.71,188200.0,2.2152,2.2272,2.2092,2.2212,188200.0
2009-11-03 13:05:00,3.72,3.74,3.72,3.74,94700.0,2.2272,2.2391,2.2272,2.2391,94700.0
2009-11-03 13:10:00,3.74,3.76,3.73,3.76,195200.0,2.2391,2.2511,2.2332,2.2511,195200.0
2009-11-03 13:15:00,3.76,3.76,3.73,3.73,272900.0,2.2511,2.2511,2.2332,2.2332,272900.0
2009-11-03 13:20:00,3.73,3.75,3.7,3.73,409000.0,2.2332,2.2451,2.2152,2.2332,409000.0
2009-11-03 13:25:00,3.73,3.74,3.71,3.74,155400.0,2.2332,2.2391,2.2212,2.2391,155400.0
2009-11-03 13:30:00,3.73,3.75,3.73,3.74,92200.0,2.2332,2.2451,2.2332,2.2391,92200.0
2009-11-03 13:35:00,3.74,3.76,3.73,3.74,195300.0,2.2391,2.2511,2.2332,2.2391,195300.0
2009-11-03 13:40:00,3.75,3.77,3.74,3.76,186500.0,2.2451,2.2571,2.2391,2.2511,186500.0
2009-11-03 13:45:00,3.77,3.77,3.74,3.77,365300.0,2.2571,2.2571,2.2391,2.2571,365300.0
2009-11-03 13:50:00,3.77,3.77,3.76,3.77,58200.0,2.2571,2.2571,2.2511,2.2571,58200.0
2009-11-03 13:55:00,3.77,3.79,3.76,3.79,158400.0,2.2571,2.2691,2.2511,2.2691,158400.0
2009-11-03 14:00:00,3.79,3.84,3.79,3.82,522100.0,2.2691,2.299,2.2691,2.287,522100.0
2009-11-03 14:05:00,3.82,3.84,3.81,3.84,185500.0,2.287,2.299,2.2811,2.299,185500.0
2009-11-03 14:10:00,3.84,3.85,3.83,3.84,303200.0,2.299,2.305,2.293,2.299,303200.0
2009-11-03 14:15:00,3.83,3.84,3.83,3.84,85800.0,2.293,2.299,2.293,2.299,85800.0
2009-11-03 14:20:00,3.84,3.86,3.79,3.79,813200.0,2.299,2.311,2.2691,2.2691,813200.0
2009-11-03 14:25:00,3.79,3.81,3.78,3.79,382500.0,2.2691,2.2811,2.2631,2.2691,382500.0
2009-11-03 14:30:00,3.8,3.81,3.78,3.78,141200.0,2.2751,2.2811,2.2631,2.2631,141200.0
2009-11-03 14:35:00,3.78,3.79,3.76,3.76,296100.0,2.2631,2.2691,2.2511,2.2511,296100.0
2009-11-03 14:40:00,3.77,3.78,3.74,3.75,367400.0,2.2571,2.2631,2.2391,2.2451,367400.0
2009-11-03 14:45:00,3.75,3.79,3.74,3.77,241100.0,2.2451,2.2691,2.2391,2.2571,241100.0
2009-11-03 14:50:00,3.77,3.79,3.76,3.76,310900.0,2.2571,2.2691,2.2511,2.2511,310900.0
2009-11-03 14:55:00,3.76,3.78,3.74,3.75,238500.0,2.2511,2.2631,2.2391,2.2451,238500.0
2009-11-03 15:00:00,3.75,3.78,3.75,3.77,249100.0,2.2451,2.2631,2.2451,2.2571,249100.0
2009-11-03 15:05:00,3.77,3.78,3.76,3.76,263700.0,2.2571,2.2631,2.2511,2.2511,263700.0
2009-11-03 15:10:00,3.76,3.8,3.76,3.77,244300.0,2.2511,2.2751,2.2511,2.2571,244300.0
2009-11-03 15:15:00,3.77,3.79,3.77,3.79,237100.0,2.2571,2.2691,2.2571,2.2691,237100.0
2009-11-03 15:20:00,3.79,3.8,3.78,3.79,336000.0,2.2691,2.2751,2.2631,2.2691,336000.0
2009-11-03 15:25:00,3.8,3.81,3.79,3.81,426900.0,2.2751,2.2811,2.2691,2.2811,426900.0
2009-11-03 15:30:00,3.8,3.85,3.8,3.85,487500.0,2.2751,2.305,2.2751,2.305,487500.0
2009-11-03 15:35:00,3.85,3.85,3.84,3.84,97700.0,2.305,2.305,2.299,2.299,97700.0
2009-11-03 15:40:00,3.84,3.85,3.79,3.81,1093200.0,2.299,2.305,2.2691,2.2811,1093200.0
2009-11-03 15:45:00,3.81,3.83,3.8,3.82,452400.0,2.2811,2.293,2.2751,2.287,452400.0
2009-11-03 15:50:00,3.82,3.83,3.79,3.82,380000.0,2.287,2.293,2.2691,2.287,380000.0
2009-11-03 15:55:00,3.82,3.83,3.8,3.82,732700.0,2.287,2.293,2.2751,2.287,732700.0
2009-11-04 09:30:00,3.92,3.93,3.84,3.92,467600.0,2.3469,2.3529,2.299,2.3469,467600.0
2009-11-04 09:35:00,3.91,3.92,3.89,3.89,239800.0,2.3409,2.3469,2.3289,2.3289,239800.0
2009-11-04 09:40:00,3.89,3.91,3.87,3.89,314700.0,2.3289,2.3409,2.317,2.3289,314700.0
2009-11-04 09:45:00,3.89,3.92,3.89,3.91,336100.0,2.3289,2.3469,2.3289,2.3409,336100.0
2009-11-04 09:50:00,3.91,3.94,3.9,3.92,685700.0,2.3409,2.3589,2.3349,2.3469,685700.0
2009-11-04 09:55:00,3.93,3.98,3.92,3.96,696800.0,2.3529,2.3828,2.3469,2.3709,696800.0
2009-11-04 10:00:00,3.96,3.98,3.92,3.96,262800.0,2.3709,2.3828,2.3469,2.3709,262800.0
2009-11-04 10:05:00,3.96,3.98,3.95,3.97,557900.0,2.3709,2.3828,2.3649,2.3768,557900.0
2009-11-04 10:10:00,3.97,3.98,3.96,3.96,311900.0,2.3768,2.3828,2.3709,2.3709,311900.0
2009-11-04 10:15:00,3.96,3.98,3.95,3.97,525300.0,2.3709,2.3828,2.3649,2.3768,525300.0
2009-11-04 10:20:00,3.97,3.99,3.96,3.98,669800.0,2.3768,2.3888,2.3709,2.3828,669800.0
2009-11-04 10:25:00,3.97,3.98,3.95,3.98,398600.0,2.3768,2.3828,2.3649,2.3828,398600.0
2009-11-04 10:30:00,3.98,3.98,3.96,3.97,254500.0,2.3828,2.3828,2.3709,2.3768,254500.0
2009-11-04 10:35:00,3.97,3.98,3.96,3.97,494000.0,2.3768,2.3828,2.3709,2.3768,494000.0
2009-11-04 10:40:00,3.97,3.98,3.96,3.97,535300.0,2.3768,2.3828,2.3709,2.3768,535300.0
2009-11-04 10:45:00,3.96,3.97,3.92,3.92,453300.0,2.3709,2.3768,2.3469,2.3469,453300.0
2009-11-04 10:50:00,3.92,3.94,3.92,3.94,189100.0,2.3469,2.3589,2.3469,2.3589,189100.0
2009-11-04 10:55:00,3.93,3.94,3.9,3.93,546000.0,2.3529,2.3589,2.3349,2.3529,546000.0
2009-11-04 11:00:00,3.92,3.93,3.9,3.92,682900.0,2.3469,2.3529,2.3349,2.3469,682900.0
2009-11-04 11:05:00,3.92,3.93,3.91,3.92,311900.0,2.3469,2.3529,2.3409,2.3469,311900.0
2009-11-04 11:10:00,3.92,3.92,3.89,3.9,302800.0,2.3469,2.3469,2.3289,2.3349,302800.0
2009-11-04 11:15:00,3.9,3.9,3.85,3.85,307600.0,2.3349,2.3349,2.305,2.305,307600.0
2009-11-04 11:20:00,3.86,3.88,3.85,3.86,582500.0,2.311,2.323,2.305,2.311,582500.0
2009-11-04 11:25:00,3.87,3.87,3.8,3.81,1008900.0,2.317,2.317,2.2751,2.2811,1008900.0
2009-11-04 11:30:00,3.81,3.81,3.8,3.81,100200.0,2.2811,2.2811,2.2751,2.2811,100200.0
2009-11-04 11:35:00,3.81,3.81,3.8,3.8,179500.0,2.2811,2.2811,2.2751,2.2751,179500.0
2009-11-04 11:40:00,3.81,3.83,3.8,3.82,619500.0,2.2811,2.293,2.2751,2.287,619500.0
2009-11-04 11:45:00,3.83,3.83,3.82,3.83,70000.0,2.293,2.293,2.287,2.293,70000.0
2009-11-04 11:50:00,3.82,3.84,3.82,3.84,232700.0,2.287,2.299,2.287,2.299,232700.0
2009-11-04 11:55:00,3.84,3.84,3.82,3.83,213800.0,2.299,2.299,2.287,2.293,213800.0
2009-11-04 12:00:00,3.83,3.83,3.8,3.81,197900.0,2.293,2.293,2.2751,2.2811,197900.0
2009-11-04 12:05:00,3.8,3.81,3.8,3.8,105100.0,2.2751,2.2811,2.2751,2.2751,105100.0
2009-11-04 12:10:00,3.8,3.81,3.78,3.79,295500.0,2.2751,2.2811,2.2631,2.2691,295500.0
2009-11-04 12:15:00,3.78,3.8,3.77,3.78,522300.0,2.2631,2.2751,2.2571,2.2631,522300.0
2009-11-04 12:20:00,3.78,3.81,3.77,3.81,195800.0,2.2631,2.2811,2.2571,2.2811,195800.0
2009-11-04 12:25:00,3.81,3.81,3.8,3.81,12300.0,2.2811,2.2811,2.2751,2.2811,12300.0
2009-11-04 12:30:00,3.81,3.82,3.8,3.82,73200.0,2.2811,2.287,2.2751,2.287,73200.0
2009-11-04 12:35:00,3.81,3.83,3.8,3.83,954900.0,2.2811,2.293,2.2751,2.293,954900.0
2009-11-04 12:40:00,3.83,3.83,3.81,3.82,137700.0,2.293,2.293,2.2811,2.287,137700.0
2009-11-04 12:45:00,3.81,3.82,3.78,3.78,98500.0,2.2811,2.287,2.2631,2.2631,98500.0
2009-11-04 12:50:00,3.79,3.79,3.78,3.78,91800.0,2.2691,2.2691,2.2631,2.2631,91800.0
2009-11-04 12:55:00,3.78,3.8,3.77,3.78,934300.0,2.2631,2.2751,2.2571,2.2631,934300.0
2009-11-04 13:00:00,3.78,3.79,3.77,3.77,824700.0,2.2631,2.2691,2.2571,2.2571,824700.0
2009-11-04 13:05:00,3.77,3.78,3.77,3.77,28700.0,2.2571,2.2631,2.2571,2.2571,28700.0
2009-11-04 13:10:00,3.77,3.78,3.77,3.77,61800.0,2.2571,2.2631,2.2571,2.2571,61800.0
2009-11-04 13:15:00,3.77,3.81,3.77,3.81,243500.0,2.2571,2.2811,2.2571,2.2811,243500.0
2009-11-04 13:20:00,3.81,3.81,3.8,3.8,34600.0,2.2811,2.2811,2.2751,2.2751,34600.0
2009-11-04 13:25:00,3.8,3.81,3.79,3.8,67800.0,2.2751,2.2811,2.2691,2.2751,67800.0
2009-11-04 13:30:00,3.79,3.79,3.78,3.78,144400.0,2.2691,2.2691,2.2631,2.2631,144400.0
2009-11-04 13:35:00,3.79,3.79,3.77,3.77,62300.0,2.2691,2.2691,2.2571,2.2571,62300.0
2009-11-04 13:40:00,3.77,3.79,3.77,3.78,196400.0,2.2571,2.2691,2.2571,2.2631,196400.0
2009-11-04 13:45:00,3.78,3.79,3.78,3.79,35900.0,2.2631,2.2691,2.2631,2.2691,35900.0
2009-11-04 13:50:00,3.78,3.79,3.78,3.78,151900.0,2.2631,2.2691,2.2631,2.2631,151900.0
2009-11-04 13:55:00,3.78,3.81,3.78,3.81,114200.0,2.2631,2.2811,2.2631,2.2811,114200.0
2009-11-04 14:00:00,3.81,3.81,3.8,3.8,38500.0,2.2811,2.2811,2.2751,2.2751,38500.0
2009-11-04 14:05:00,3.8,3.84,3.8,3.84,150200.0,2.2751,2.299,2.2751,2.299,150200.0
2009-11-04 14:10:00,3.83,3.84,3.83,3.83,128300.0,2.293,2.299,2.293,2.293,128300.0
2009-11-04 14:15:00,3.82,3.88,3.81,3.82,283700.0,2.287,2.323,2.2811,2.287,283700.0
2009-11-04 14:20:00,3.83,3.85,3.81,3.81,391000.0,2.293,2.305,2.2811,2.2811,391000.0
2009-11-04 14:25:00,3.81,3.82,3.76,3.76,329100.0,2.2811,2.287,2.2511,2.2511,329100.0
2009-11-04 14:30:00,3.76,3.78,3.75,3.78,442100.0,2.2511,2.2631,2.2451,2.2631,442100.0
2009-11-04 14:35:00,3.77,3.79,3.77,3.79,161000.0,2.2571,2.2691,2.2571,2.2691,161000.0
2009-11-04 14:40:00,3.79,3.82,3.77,3.79,442200.0,2.2691,2.287,2.2571,2.2691,442200.0
2009-11-04 14:45:00,3.79,3.81,3.79,3.79,120300.0,2.2691,2.2811,2.2691,2.2691,120300.0
2009-11-04 14:50:00,3.79,3.8,3.78,3.79,140800.0,2.2691,2.2751,2.2631,2.2691,140800.0
2009-11-04 14:55:00,3.79,3.8,3.77,3.78,179500.0,2.2691,2.2751,2.2571,2.2631,179500.0
2009-11-04 15:00:00,3.78,3.78,3.76,3.77,177100.0,2.2631,2.2631,2.2511,2.2571,177100.0
2009-11-04 15:05:00,3.77,3.78,3.76,3.76,231300.0,2.2571,2.2631,2.2511,2.2511,231300.0
2009-11-04 15:10:00,3.76,3.78,3.75,3.77,187800.0,2.2511,2.2631,2.2451,2.2571,187800.0
2009-11-04 15:15:00,3.77,3.77,3.76,3.77,67500.0,2.2571,2.2571,2.2511,2.2571,67500.0
2009-11-04 15:20:00,3.77,3.78,3.76,3.78,95100.0,2.2571,2.2631,2.2511,2.2631,95100.0
2009-11-04 15:25:00,3.78,3.79,3.76,3.78,214800.0,2.2631,2.2691,2.2511,2.2631,214800.0
2009-11-04 15:30:00,3.77,3.78,3.73,3.75,416500.0,2.2571,2.2631,2.2332,2.2451,416500.0
2009-11-04 15:35:00,3.75,3.76,3.72,3.72,320100.0,2.2451,2.2511,2.2272,2.2272,320100.0
2009-11-04 15:40:00,3.72,3.73,3.71,3.71,249200.0,2.2272,2.2332,2.2212,2.2212,249200.0
2009-11-04 15:45:00,3.71,3.73,3.7,3.7,567200.0,2.2212,2.2332,2.2152,2.2152,567200.0
2009-11-04 15:50:00,3.7,3.71,3.67,3.69,657000.0,2.2152,2.2212,2.1972,2.2092,657000.0
2009-11-04 15:55:00,3.69,3.7,3.66,3.68,919100.0,2.2092,2.2152,2.1912,2.2032,919100.0
2009-11-05 09:30:00,3.75,3.81,3.71,3.77,548700.0,2.2451,2.2811,2.2212,2.2571,548700.0
2009-11-05 09:35:00,3.78,3.78,3.72,3.77,213500.0,2.2631,2.2631,2.2272,2.2571,213500.0
2009-11-05 09:40:00,3.77,3.79,3.73,3.73,254700.0,2.2571,2.2691,2.2332,2.2332,254700.0
2009-11-05 09:45:00,3.73,3.77,3.72,3.72,1026600.0,2.2332,2.2571,2.2272,2.2272,1026600.0
2009-11-05 09:50:00,3.72,3.77,3.72,3.74,528000.0,2.2272,2.2571,2.2272,2.2391,528000.0
2009-11-05 09:55:00,3.73,3.79,3.73,3.78,354200.0,2.2332,2.2691,2.2332,2.2631,354200.0
2009-11-05 10:00:00,3.78,3.79,3.76,3.77,680800.0,2.2631,2.2691,2.2511,2.2571,680800.0
2009-11-05 10:05:00,3.78,3.78,3.75,3.75,187600.0,2.2631,2.2631,2.2451,2.2451,187600.0
2009-11-05 10:10:00,3.75,3.76,3.73,3.73,229700.0,2.2451,2.2511,2.2332,2.2332,229700.0
2009-11-05 10:15:00,3.73,3.74,3.73,3.73,63500.0,2.2332,2.2391,2.2332,2.2332,63500.0
2009-11-05 10:20:00,3.73,3.74,3.73,3.73,178500.0,2.2332,2.2391,2.2332,2.2332,178500.0
2009-11-05 10:25:00,3.73,3.74,3.73,3.73,58400.0,2.2332,2.2391,2.2332,2.2332,58400.0
2009-11-05 10:30:00,3.74,3.74,3.73,3.74,54900.0,2.2391,2.2391,2.2332,2.2391,54900.0
2009-11-05 10:35:00,3.74,3.77,3.73,3.77,500500.0,2.2391,2.2571,2.2332,2.2571,500500.0
2009-11-05 10:40:00,3.77,3.77,3.76,3.77,101500.0,2.2571,2.2571,2.2511,2.2571,101500.0
2009-11-05 10:45:00,3.77,3.8,3.76,3.8,276100.0,2.2571,2.2751,2.2511,2.2751,276100.0
2009-11-05 10:50:00,3.8,3.81,3.77,3.77,383300.0,2.2751,2.2811,2.2571,2.2571,383300.0
2009-11-05 10:55:00,3.78,3.78,3.73,3.75,465400.0,2.2631,2.2631,2.2332,2.2451,465400.0
2009-11-05 11:00:00,3.75,3.76,3.73,3.76,311800.0,2.2451,2.2511,2.2332,2.2511,311800.0
2009-11-05 11:05:00,3.76,3.77,3.73,3.73,429900.0,2.2511,2.2571,2.2332,2.2332,429900.0
2009-11-05 11:10:00,3.73,3.74,3.7,3.7,315900.0,2.2332,2.2391,2.2152,2.2152,315900.0
2009-11-05 11:15:00,3.7,3.71,3.68,3.7,282800.0,2.2152,2.2212,2.2032,2.2152,282800.0
2009-11-05 11:20:00,3.69,3.71,3.68,3.71,348700.0,2.2092,2.2212,2.2032,2.2212,348700.0
2009-11-05 11:25:00,3.71,3.71,3.7,3.7,166500.0,2.2212,2.2212,2.2152,2.2152,166500.0
2009-11-05 11:30:00,3.7,3.71,3.69,3.69,72400.0,2.2152,2.2212,2.2092,2.2092,72400.0
2009-11-05 11:35:00,3.69,3.71,3.68,3.7,1310100.0,2.2092,2.2212,2.2032,2.2152,1310100.0
2009-11-05 11:40:00,3.7,3.71,3.69,3.7,119000.0,2.2152,2.2212,2.2092,2.2152,119000.0
2009-11-05 11:45:00,3.69,3.7,3.68,3.68,97500.0,2.2092,2.2152,2.2032,2.2032,97500.0
2009-11-05 11:50:00,3.69,3.69,3.67,3.68,67600.0,2.2092,2.2092,2.1972,2.2032,67600.0
2009-11-05 11:55:00,3.68,3.68,3.67,3.67,92200.0,2.2032,2.2032,2.1972,2.1972,92200.0
2009-11-05 12:00:00,3.67,3.69,3.67,3.67,123500.0,2.1972,2.2092,2.1972,2.1972,123500.0
2009-11-05 12:05:00,3.67,3.7,3.67,3.69,440800.0,2.1972,2.2152,2.1972,2.2092,440800.0
2009-11-05 12:10:00,3.7,3.7,3.68,3.69,59100.0,2.2152,2.2152,2.2032,2.2092,59100.0
2009-11-05 12:15:00,3.68,3.71,3.68,3.71,2089500.0,2.2032,2.2212,2.2032,2.2212,2089500.0
2009-11-05 12:20:00,3.71,3.74,3.7,3.73,358000.0,2.2212,2.2391,2.2152,2.2332,358000.0
2009-11-05 12:25:00,3.73,3.75,3.73,3.74,155400.0,2.2332,2.2451,2.2332,2.2391,155400.0
2009-11-05 12:30:00,3.73,3.75,3.73,3.74,98100.0,2.2332,2.2451,2.2332,2.2391,98100.0
2009-11-05 12:35:00,3.75,3.75,3.74,3.75,151000.0,2.2451,2.2451,2.2391,2.2451,151000.0
2009-11-05 12:40:00,3.75,3.78,3.74,3.78,229300.0,2.2451,2.2631,2.2391,2.2631,229300.0
2009-11-05 12:45:00,3.78,3.8,3.77,3.77,296300.0,2.2631,2.2751,2.2571,2.2571,296300.0
2009-11-05 12:50:00,3.78,3.78,3.76,3.77,164100.0,2.2631,2.2631,2.2511,2.2571,164100.0
2009-11-05 12:55:00,3.77,3.81,3.77,3.81,216100.0,2.2571,2.2811,2.2571,2.2811,216100.0
2009-11-05 13:00:00,3.81,3.82,3.81,3.82,271300.0,2.2811,2.287,2.2811,2.287,271300.0
2009-11-05 13:05:00,3.82,3.82,3.79,3.8,188100.0,2.287,2.287,2.2691,2.2751,188100.0
2009-11-05 13:10:00,3.79,3.8,3.78,3.79,129500.0,2.2691,2.2751,2.2631,2.2691,129500.0
2009-11-05 13:15:00,3.78,3.79,3.78,3.79,30000.0,2.2631,2.2691,2.2631,2.2691,30000.0
2009-11-05 13:20:00,3.78,3.79,3.77,3.77,51700.0,2.2631,2.2691,2.2571,2.2571,51700.0
2009-11-05 13:25:00,3.77,3.78,3.76,3.77,57800.0,2.2571,2.2631,2.2511,2.2571,57800.0
2009-11-05 13:30:00,3.76,3.77,3.76,3.77,46300.0,2.2511,2.2571,2.2511,2.2571,46300.0
2009-11-05 13:35:00,3.77,3.77,3.76,3.77,60000.0,2.2571,2.2571,2.2511,2.2571,60000.0
2009-11-05 13:40:00,3.77,3.79,3.76,3.77,262200.0,2.2571,2.2691,2.2511,2.2571,262200.0
2009-11-05 13:45:00,3.77,3.8,3.75,3.8,673200.0,2.2571,2.2751,2.2451,2.2751,673200.0
2009-11-05 13:50:00,3.79,3.8,3.75,3.77,327600.0,2.2691,2.2751,2.2451,2.2571,327600.0
2009-11-05 13:55:00,3.78,3.78,3.74,3.75,232500.0,2.2631,2.2631,2.2391,2.2451,232500.0
2009-11-05 14:00:00,3.75,3.78,3.74,3.75,219000.0,2.2451,2.2631,2.2391,2.2451,219000.0
2009-11-05 14:05:00,3.75,3.76,3.74,3.75,163000.0,2.2451,2.2511,2.2391,2.2451,163000.0
2009-11-05 14:10:00,3.76,3.77,3.75,3.76,80900.0,2.2511,2.2571,2.2451,2.2511,80900.0
2009-11-05 14:15:00,3.76,3.77,3.76,3.76,23100.0,2.2511,2.2571,2.2511,2.2511,23100.0
2009-11-05 14:20:00,3.77,3.77,3.75,3.76,88000.0,2.2571,2.2571,2.2451,2.2511,88000.0
2009-11-05 14:25:00,3.76,3.77,3.75,3.77,83900.0,2.2511,2.2571,2.2451,2.2571,83900.0
2009-11-05 14:30:00,3.76,3.77,3.76,3.76,28100.0,2.2511,2.2571,2.2511,2.2511,28100.0
2009-11-05 14:35:00,3.77,3.77,3.73,3.73,115700.0,2.2571,2.2571,2.2332,2.2332,115700.0
2009-11-05 14:40:00,3.73,3.76,3.73,3.76,165500.0,2.2332,2.2511,2.2332,2.2511,165500.0
2009-11-05 14:45:00,3.75,3.77,3.75,3.77,32000.0,2.2451,2.2571,2.2451,2.2571,32000.0
2009-11-05 14:50:00,3.77,3.79,3.76,3.76,1117000.0,2.2571,2.2691,2.2511,2.2511,1117000.0
2009-11-05 14:55:00,3.77,3.77,3.76,3.76,53000.0,2.2571,2.2571,2.2511,2.2511,53000.0
2009-11-05 15:00:00,3.76,3.77,3.75,3.75,284400.0,2.2511,2.2571,2.2451,2.2451,284400.0
2009-11-05 15:05:00,3.75,3.76,3.74,3.74,448400.0,2.2451,2.2511,2.2391,2.2391,448400.0
2009-11-05 15:10:00,3.74,3.75,3.74,3.75,73400.0,2.2391,2.2451,2.2391,2.2451,73400.0
2009-11-05 15:15:00,3.75,3.77,3.74,3.77,1096500.0,2.2451,2.2571,2.2391,2.2571,1096500.0
2009-11-05 15:20:00,3.77,3.78,3.76,3.77,238700.0,2.2571,2.2631,2.2511,2.2571,238700.0
2009-11-05 15:25:00,3.78,3.78,3.77,3.77,72700.0,2.2631,2.2631,2.2571,2.2571,72700.0
2009-11-05 15:30:00,3.78,3.78,3.77,3.77,84300.0,2.2631,2.2631,2.2571,2.2571,84300.0
2009-11-05 15:35:00,3.78,3.78,3.75,3.77,1112700.0,2.2631,2.2631,2.2451,2.2571,1112700.0
2009-11-05 15:40:00,3.77,3.78,3.74,3.74,1129800.0,2.2571,2.2631,2.2391,2.2391,1129800.0
2009-11-05 15:45:00,3.74,3.75,3.73,3.74,241200.0,2.2391,2.2451,2.2332,2.2391,241200.0
2009-11-05 15:50:00,3.75,3.76,3.73,3.76,486400.0,2.2451,2.2511,2.2332,2.2511,486400.0
2009-11-05 15:55:00,3.76,3.77,3.75,3.77,753700.0,2.2511,2.2571,2.2451,2.2571,753700.0
2009-11-06 09:30:00,3.7,3.75,3.68,3.74,240900.0,2.2152,2.2451,2.2032,2.2391,240900.0
2009-11-06 09:35:00,3.75,3.78,3.74,3.78,326100.0,2.2451,2.2631,2.2391,2.2631,326100.0
2009-11-06 09:40:00,3.78,3.84,3.77,3.81,563500.0,2.2631,2.299,2.2571,2.2811,563500.0
2009-11-06 09:45:00,3.81,3.85,3.81,3.82,522000.0,2.2811,2.305,2.2811,2.287,522000.0
2009-11-06 09:50:00,3.81,3.83,3.78,3.8,537000.0,2.2811,2.293,2.2631,2.2751,537000.0
2009-11-06 09:55:00,3.8,3.85,3.79,3.85,247400.0,2.2751,2.305,2.2691,2.305,247400.0
2009-11-06 10:00:00,3.84,3.86,3.82,3.83,567100.0,2.299,2.311,2.287,2.293,567100.0
2009-11-06 10:05:00,3.83,3.84,3.81,3.83,344700.0,2.293,2.299,2.2811,2.293,344700.0
2009-11-06 10:10:00,3.82,3.84,3.81,3.82,386000.0,2.287,2.299,2.2811,2.287,386000.0
2009-11-06 10:15:00,3.82,3.85,3.81,3.84,334600.0,2.287,2.305,2.2811,2.299,334600.0
2009-11-06 10:20:00,3.84,3.85,3.83,3.84,122900.0,2.299,2.305,2.293,2.299,122900.0
2009-11-06 10:25:00,3.83,3.84,3.79,3.8,335000.0,2.293,2.299,2.2691,2.2751,335000.0
2009-11-06 10:30:00,3.79,3.81,3.78,3.81,337400.0,2.2691,2.2811,2.2631,2.2811,337400.0
2009-11-06 10:35:00,3.81,3.83,3.8,3.83,76100.0,2.2811,2.293,2.2751,2.293,76100.0
2009-11-06 10:40:00,3.82,3.83,3.82,3.82,101900.0,2.287,2.293,2.287,2.287,101900.0
2009-11-06 10:45:00,3.82,3.84,3.81,3.83,390300.0,2.287,2.299,2.2811,2.293,390300.0
2009-11-06 10:50:00,3.83,3.83,3.78,3.8,1147400.0,2.293,2.293,2.2631,2.2751,1147400.0
2009-11-06 10:55:00,3.8,3.81,3.78,3.79,542500.0,2.2751,2.2811,2.2631,2.2691,542500.0
2009-11-06 11:00:00,3.79,3.79,3.76,3.77,340800.0,2.2691,2.2691,2.2511,2.2571,340800.0
2009-11-06 11:05:00,3.76,3.81,3.76,3.81,579400.0,2.2511,2.2811,2.2511,2.2811,579400.0
2009-11-06 11:10:00,3.81,3.82,3.8,3.8,160400.0,2.2811,2.287,2.2751,2.2751,160400.0
2009-11-06 11:15:00,3.81,3.81,3.78,3.78,934300.0,2.2811,2.2811,2.2631,2.2631,934300.0
2009-11-06 11:20:00,3.78,3.79,3.76,3.76,214000.0,2.2631,2.2691,2.2511,2.2511,214000.0
2009-11-06 11:25:00,3.76,3.78,3.76,3.77,222000.0,2.2511,2.2631,2.2511,2.2571,222000.0
2009-11-06 11:30:00,3.77,3.79,3.77,3.79,190500.0,2.2571,2.2691,2.2571,2.2691,190500.0
2009-11-06 11:35:00,3.78,3.81,3.78,3.8,133200.0,2.2631,2.2811,2.2631,2.2751,133200.0
2009-11-06 11:40:00,3.81,3.82,3.8,3.81,189800.0,2.2811,2.287,2.2751,2.2811,189800.0
2009-11-06 11:45:00,3.81,3.81,3.8,3.8,54300.0,2.2811,2.2811,2.2751,2.2751,54300.0
2009-11-06 11:50:00,3.81,3.82,3.8,3.81,797000.0,2.2811,2.287,2.2751,2.2811,797000.0
2009-11-06 11:55:00,3.81,3.83,3.8,3.83,640800.0,2.2811,2.293,2.2751,2.293,640800.0
2009-11-06 12:00:00,3.82,3.83,3.82,3.82,146500.0,2.287,2.293,2.287,2.287,146500.0
2009-11-06 12:05:00,3.83,3.84,3.81,3.83,1546500.0,2.293,2.299,2.2811,2.293,1546500.0
2009-11-06 12:10:00,3.83,3.85,3.82,3.83,267500.0,2.293,2.305,2.287,2.293,267500.0
2009-11-06 12:15:00,3.83,3.85,3.81,3.84,1039700.0,2.293,2.305,2.2811,2.299,1039700.0
2009-11-06 12:20:00,3.84,3.85,3.83,3.84,201500.0,2.299,2.305,2.293,2.299,201500.0
2009-11-06 12:25:00,3.84,3.84,3.83,3.84,45900.0,2.299,2.299,2.293,2.299,45900.0
2009-11-06 12:30:00,3.84,3.84,3.83,3.83,18700.0,2.299,2.299,2.293,2.293,18700.0
2009-11-06 12:35:00,3.84,3.85,3.83,3.85,240000.0,2.299,2.305,2.293,2.305,240000.0
2009-11-06 12:40:00,3.85,3.85,3.84,3.84,23200.0,2.305,2.305,2.299,2.299,23200.0
2009-11-06 12:45:00,3.85,3.85,3.83,3.83,134600.0,2.305,2.305,2.293,2.293,134600.0
2009-11-06 12:50:00,3.84,3.84,3.83,3.84,34700.0,2.299,2.299,2.293,2.299,34700.0
2009-11-06 12:55:00,3.84,3.84,3.83,3.83,25400.0,2.299,2.299,2.293,2.293,25400.0
2009-11-06 13:00:00,3.83,3.84,3.82,3.82,97800.0,2.293,2.299,2.287,2.287,97800.0
2009-11-06 13:05:00,3.83,3.85,3.83,3.85,250800.0,2.293,2.305,2.293,2.305,250800.0
2009-11-06 13:10:00,3.84,3.85,3.83,3.84,1545000.0,2.299,2.305,2.293,2.299,1545000.0
2009-11-06 13:15:00,3.84,3.87,3.83,3.86,327500.0,2.299,2.317,2.293,2.311,327500.0
2009-11-06 13:20:00,3.87,3.88,3.87,3.88,213100.0,2.317,2.323,2.317,2.323,213100.0
2009-11-06 13:25:00,3.88,3.89,3.86,3.88,565800.0,2.323,2.3289,2.311,2.323,565800.0
2009-11-06 13:30:00,3.88,3.89,3.86,3.88,700600.0,2.323,2.3289,2.311,2.323,700600.0
2009-11-06 13:35:00,3.89,3.9,3.87,3.88,615200.0,2.3289,2.3349,2.317,2.323,615200.0
2009-11-06 13:40:00,3.88,3.89,3.87,3.88,769800.0,2.323,2.3289,2.317,2.323,769800.0
2009-11-06 13:45:00,3.89,3.89,3.88,3.89,41200.0,2.3289,2.3289,2.323,2.3289,41200.0
2009-11-06 13:50:00,3.89,3.89,3.88,3.89,88400.0,2.3289,2.3289,2.323,2.3289,88400.0
2009-11-06 13:55:00,3.89,3.89,3.88,3.88,72700.0,2.3289,2.3289,2.323,2.323,72700.0
2009-11-06 14:00:00,3.89,3.89,3.85,3.86,405000.0,2.3289,2.3289,2.305,2.311,405000.0
2009-11-06 14:05:00,3.86,3.86,3.84,3.84,94300.0,2.311,2.311,2.299,2.299,94300.0
2009-11-06 14:10:00,3.85,3.85,3.84,3.85,87100.0,2.305,2.305,2.299,2.305,87100.0
2009-11-06 14:15:00,3.85,3.86,3.84,3.86,86400.0,2.305,2.311,2.299,2.311,86400.0
2009-11-06 14:20:00,3.86,3.88,3.86,3.87,147700.0,2.311,2.323,2.311,2.317,147700.0
2009-11-06 14:25:00,3.88,3.88,3.86,3.86,1103600.0,2.323,2.323,2.311,2.311,1103600.0
2009-11-06 14:30:00,3.87,3.87,3.85,3.87,436300.0,2.317,2.317,2.305,2.317,436300.0
2009-11-06 14:35:00,3.87,3.88,3.86,3.86,745300.0,2.317,2.323,2.311,2.311,745300.0
2009-11-06 14:40:00,3.87,3.87,3.85,3.85,103800.0,2.317,2.317,2.305,2.305,103800.0
2009-11-06 14:45:00,3.86,3.87,3.85,3.87,79700.0,2.311,2.317,2.305,2.317,79700.0
2009-11-06 14:50:00,3.86,3.87,3.86,3.87,44700.0,2.311,2.317,2.311,2.317,44700.0
2009-11-06 14:55:00,3.87,3.87,3.86,3.87,40200.0,2.317,2.317,2.311,2.317,40200.0
2009-11-06 15:00:00,3.86,3.87,3.84,3.85,479900.0,2.311,2.317,2.299,2.305,479900.0
2009-11-06 15:05:00,3.85,3.86,3.84,3.86,56000.0,2.305,2.311,2.299,2.311,56000.0
2009-11-06 15:10:00,3.85,3.87,3.84,3.84,216400.0,2.305,2.317,2.299,2.299,216400.0
2009-11-06 15:15:00,3.85,3.86,3.85,3.86,319600.0,2.305,2.311,2.305,2.311,319600.0
2009-11-06 15:20:00,3.86,3.86,3.85,3.86,119900.0,2.311,2.311,2.305,2.311,119900.0
2009-11-06 15:25:00,3.86,3.87,3.85,3.86,111200.0,2.311,2.317,2.305,2.311,111200.0
2009-11-06 15:30:00,3.86,3.88,3.86,3.87,127900.0,2.311,2.323,2.311,2.317,127900.0
2009-11-06 15:35:00,3.87,3.88,3.87,3.88,127300.0,2.317,2.323,2.317,2.323,127300.0
2009-11-06 15:40:00,3.87,3.88,3.87,3.88,115500.0,2.317,2.323,2.317,2.323,115500.0
2009-11-06 15:45:00,3.87,3.88,3.87,3.87,167300.0,2.317,2.323,2.317,2.317,167300.0
2009-11-06 15:50:00,3.88,3.88,3.87,3.87,219200.0,2.323,2.323,2.317,2.317,219200.0
2009-11-06 15:55:00,3.87,3.88,3.85,3.86,1070300.0,2.317,2.323,2.305,2.311,1070300.0
2009-11-09 09:30:00,3.93,3.98,3.92,3.92,371300.0,2.3529,2.3828,2.3469,2.3469,371300.0
2009-11-09 09:35:00,3.93,3.94,3.91,3.93,325700.0,2.3529,2.3589,2.3409,2.3529,325700.0
2009-11-09 09:40:00,3.93,3.94,3.91,3.91,301100.0,2.3529,2.3589,2.3409,2.3409,301100.0
2009-11-09 09:45:00,3.92,3.92,3.9,3.91,288000.0,2.3469,2.3469,2.3349,2.3409,288000.0
2009-11-09 09:50:00,3.9,3.95,3.9,3.94,391200.0,2.3349,2.3649,2.3349,2.3589,391200.0
2009-11-09 09:55:00,3.95,3.96,3.93,3.95,326500.0,2.3649,2.3709,2.3529,2.3649,326500.0
2009-11-09 10:00:00,3.96,3.97,3.94,3.95,832100.0,2.3709,2.3768,2.3589,2.3649,832100.0
2009-11-09 10:05:00,3.94,3.98,3.94,3.97,987000.0,2.3589,2.3828,2.3589,2.3768,987000.0
2009-11-09 10:10:00,3.98,3.98,3.96,3.96,97300.0,2.3828,2.3828,2.3709,2.3709,97300.0
2009-11-09 10:15:00,3.96,3.97,3.95,3.95,109200.0,2.3709,2.3768,2.3649,2.3649,109200.0
2009-11-09 10:20:00,3.96,3.96,3.93,3.93,1019500.0,2.3709,2.3709,2.3529,2.3529,1019500.0
2009-11-09 10:25:00,3.94,3.97,3.92,3.97,470800.0,2.3589,2.3768,2.3469,2.3768,470800.0
2009-11-09 10:30:00,3.97,3.97,3.96,3.96,50200.0,2.3768,2.3768,2.3709,2.3709,50200.0
2009-11-09 10:35:00,3.97,3.97,3.96,3.97,46600.0,2.3768,2.3768,2.3709,2.3768,46600.0
2009-11-09 10:40:00,3.96,3.98,3.96,3.98,208700.0,2.3709,2.3828,2.3709,2.3828,208700.0
2009-11-09 10:45:00,3.98,3.99,3.97,3.98,218400.0,2.3828,2.3888,2.3768,2.3828,218400.0
2009-11-09 10:50:00,3.99,3.99,3.97,3.99,264600.0,2.3888,2.3888,2.3768,2.3888,264600.0
2009-11-09 10:55:00,3.98,3.99,3.97,3.98,58600.0,2.3828,2.3888,2.3768,2.3828,58600.0
2009-11-09 11:00:00,3.98,3.98,3.96,3.97,45700.0,2.3828,2.3828,2.3709,2.3768,45700.0
2009-11-09 11:05:00,3.96,3.96,3.95,3.96,37000.0,2.3709,2.3709,2.3649,2.3709,37000.0
2009-11-09 11:10:00,3.96,3.97,3.94,3.95,678400.0,2.3709,2.3768,2.3589,2.3649,678400.0
2009-11-09 11:15:00,3.96,3.97,3.95,3.96,112800.0,2.3709,2.3768,2.3649,2.3709,112800.0
2009-11-09 11:20:00,3.96,3.97,3.95,3.96,987300.0,2.3709,2.3768,2.3649,2.3709,987300.0
2009-11-09 11:25:00,3.97,3.99,3.96,3.99,279700.0,2.3768,2.3888,2.3709,2.3888,279700.0
2009-11-09 11:30:00,3.98,3.99,3.97,3.97,106400.0,2.3828,2.3888,2.3768,2.3768,106400.0
2009-11-09 11:35:00,3.97,3.98,3.97,3.97,21600.0,2.3768,2.3828,2.3768,2.3768,21600.0
2009-11-09 11:40:00,3.97,3.97,3.96,3.96,106800.0,2.3768,2.3768,2.3709,2.3709,106800.0
2009-11-09 11:45:00,3.97,3.97,3.96,3.97,46400.0,2.3768,2.3768,2.3709,2.3768,46400.0
2009-11-09 11:50:00,3.97,3.97,3.95,3.96,70400.0,2.3768,2.3768,2.3649,2.3709,70400.0
2009-11-09 11:55:00,3.95,3.96,3.95,3.95,17700.0,2.3649,2.3709,2.3649,2.3649,17700.0
2009-11-09 12:00:00,3.95,3.96,3.95,3.95,138300.0,2.3649,2.3709,2.3649,2.3649,138300.0
2009-11-09 12:05:00,3.95,3.96,3.94,3.95,95900.0,2.3649,2.3709,2.3589,2.3649,95900.0
2009-11-09 12:10:00,3.94,3.96,3.94,3.95,95300.0,2.3589,2.3709,2.3589,2.3649,95300.0
2009-11-09 12:15:00,3.96,3.97,3.95,3.96,193600.0,2.3709,2.3768,2.3649,2.3709,193600.0
2009-11-09 12:20:00,3.97,3.97,3.96,3.97,75700.0,2.3768,2.3768,2.3709,2.3768,75700.0
2009-11-09 12:25:00,3.96,3.97,3.96,3.96,23900.0,2.3709,2.3768,2.3709,2.3709,23900.0
2009-11-09 12:30:00,3.96,3.98,3.96,3.97,88000.0,2.3709,2.3828,2.3709,2.3768,88000.0
2009-11-09 12:35:00,3.97,3.97,3.96,3.96,81900.0,2.3768,2.3768,2.3709,2.3709,81900.0
2009-11-09 12:40:00,3.96,3.97,3.96,3.96,55200.0,2.3709,2.3768,2.3709,2.3709,55200.0
2009-11-09 12:45:00,3.96,3.97,3.95,3.95,78200.0,2.3709,2.3768,2.3649,2.3649,78200.0
2009-11-09 12:50:00,3.96,3.96,3.95,3.95,66700.0,2.3709,2.3709,2.3649,2.3649,66700.0
2009-11-09 12:55:00,3.95,3.96,3.95,3.96,48300.0,2.3649,2.3709,2.3649,2.3709,48300.0
2009-11-09 13:00:00,3.96,3.96,3.95,3.96,47500.0,2.3709,2.3709,2.3649,2.3709,47500.0
2009-11-09 13:05:00,3.96,3.97,3.95,3.97,78300.0,2.3709,2.3768,2.3649,2.3768,78300.0
2009-11-09 13:10:00,3.96,3.97,3.95,3.96,983600.0,2.3709,2.3768,2.3649,2.3709,983600.0
2009-11-09 13:15:00,3.97,3.97,3.95,3.96,459400.0,2.3768,2.3768,2.3649,2.3709,459400.0
2009-11-09 13:20:00,3.96,3.97,3.95,3.95,81400.0,2.3709,2.3768,2.3649,2.3649,81400.0
2009-11-09 13:25:00,3.96,3.96,3.93,3.93,347600.0,2.3709,2.3709,2.3529,2.3529,347600.0
2009-11-09 13:30:00,3.93,3.94,3.93,3.93,45600.0,2.3529,2.3589,2.3529,2.3529,45600.0
2009-11-09 13:35:00,3.93,3.96,3.93,3.96,202100.0,2.3529,2.3709,2.3529,2.3709,202100.0
2009-11-09 13:40:00,3.96,3.96,3.95,3.95,34700.0,2.3709,2.3709,2.3649,2.3649,34700.0
2009-11-09 13:45:00,3.95,3.96,3.95,3.96,89200.0,2.3649,2.3709,2.3649,2.3709,89200.0
2009-11-09 13:50:00,3.95,3.96,3.95,3.96,64700.0,2.3649,2.3709,2.3649,2.3709,64700.0
2009-11-09 13:55:00,3.96,3.96,3.94,3.94,114100.0,2.3709,2.3709,2.3589,2.3589,114100.0
2009-11-09 14:00:00,3.94,3.96,3.94,3.95,143000.0,2.3589,2.3709,2.3589,2.3649,143000.0
2009-11-09 14:05:00,3.96,3.96,3.94,3.95,82700.0,2.3709,2.3709,2.3589,2.3649,82700.0
2009-11-09 14:10:00,3.95,3.95,3.94,3.94,37700.0,2.3649,2.3649,2.3589,2.3589,37700.0
2009-11-09 14:15:00,3.94,3.95,3.94,3.95,63400.0,2.3589,2.3649,2.3589,2.3649,63400.0
2009-11-09 14:20:00,3.95,3.95,3.93,3.95,982700.0,2.3649,2.3649,2.3529,2.3649,982700.0
2009-11-09 14:25:00,3.94,3.95,3.94,3.95,69300.0,2.3589,2.3649,2.3589,2.3649,69300.0
2009-11-09 14:30:00,3.95,3.96,3.94,3.96,141400.0,2.3649,2.3709,2.3589,2.3709,141400.0
2009-11-09 14:35:00,3.96,3.96,3.95,3.96,27400.0,2.3709,2.3709,2.3649,2.3709,27400.0
2009-11-09 14:40:00,3.96,3.96,3.95,3.96,88100.0,2.3709,2.3709,2.3649,2.3709,88100.0
2009-11-09 14:45:00,3.96,3.97,3.95,3.97,218300.0,2.3709,2.3768,2.3649,2.3768,218300.0
2009-11-09 14:50:00,3.97,3.97,3.96,3.96,153300.0,2.3768,2.3768,2.3709,2.3709,153300.0
2009-11-09 14:55:00,3.96,3.97,3.95,3.97,934100.0,2.3709,2.3768,2.3649,2.3768,934100.0
2009-11-09 15:00:00,3.97,3.97,3.94,3.95,481100.0,2.3768,2.3768,2.3589,2.3649,481100.0
2009-11-09 15:05:00,3.94,3.95,3.94,3.95,44400.0,2.3589,2.3649,2.3589,2.3649,44400.0
2009-11-09 15:10:00,3.95,3.95,3.94,3.94,58700.0,2.3649,2.3649,2.3589,2.3589,58700.0
2009-11-09 15:15:00,3.94,3.95,3.93,3.93,239000.0,2.3589,2.3649,2.3529,2.3529,239000.0
2009-11-09 15:20:00,3.93,3.94,3.93,3.94,83300.0,2.3529,2.3589,2.3529,2.3589,83300.0
2009-11-09 15:25:00,3.94,3.94,3.93,3.93,98500.0,2.3589,2.3589,2.3529,2.3529,98500.0
2009-11-09 15:30:00,3.93,3.94,3.92,3.92,299200.0,2.3529,2.3589,2.3469,2.3469,299200.0
2009-11-09 15:35:00,3.92,3.92,3.91,3.91,308600.0,2.3469,2.3469,2.3409,2.3409,308600.0
2009-11-09 15:40:00,3.91,3.92,3.86,3.9,1279000.0,2.3409,2.3469,2.311,2.3349,1279000.0
2009-11-09 15:45:00,3.91,3.93,3.91,3.93,317000.0,2.3409,2.3529,2.3409,2.3529,317000.0
2009-11-09 15:50:00,3.93,3.94,3.92,3.93,805000.0,2.3529,2.3589,2.3469,2.3529,805000.0
2009-11-09 15:55:00,3.93,3.94,3.91,3.94,1987500.0,2.3529,2.3589,2.3409,2.3589,1987500.0
2009-11-10 09:30:00,3.92,3.93,3.85,3.87,370400.0,2.3469,2.3529,2.305,2.317,370400.0
2009-11-10 09:35:00,3.87,3.89,3.86,3.86,579000.0,2.317,2.3289,2.311,2.311,579000.0
2009-11-10 09:40:00,3.86,3.87,3.84,3.85,381700.0,2.311,2.317,2.299,2.305,381700.0
2009-11-10 09:45:00,3.84,3.87,3.84,3.87,345500.0,2.299,2.317,2.299,2.317,345500.0
2009-11-10 09:50:00,3.87,3.87,3.86,3.86,129600.0,2.317,2.317,2.311,2.311,129600.0
2009-11-10 09:55:00,3.87,3.87,3.84,3.85,453600.0,2.317,2.317,2.299,2.305,453600.0
2009-11-10 10:00:00,3.85,3.86,3.84,3.84,374500.0,2.305,2.311,2.299,2.299,374500.0
2009-11-10 10:05:00,3.84,3.86,3.83,3.85,370900.0,2.299,2.311,2.293,2.305,370900.0
2009-11-10 10:10:00,3.85,3.89,3.85,3.89,257700.0,2.305,2.3289,2.305,2.3289,257700.0
2009-11-10 10:15:00,3.88,3.89,3.87,3.88,275000.0,2.323,2.3289,2.317,2.323,275000.0
2009-11-10 10:20:00,3.87,3.88,3.86,3.87,194900.0,2.317,2.323,2.311,2.317,194900.0
2009-11-10 10:25:00,3.87,3.87,3.86,3.86,69800.0,2.317,2.317,2.311,2.311,69800.0
2009-11-10 10:30:00,3.86,3.88,3.86,3.87,246200.0,2.311,2.323,2.311,2.317,246200.0
2009-11-10 10:35:00,3.88,3.88,3.86,3.87,146000.0,2.323,2.323,2.311,2.317,146000.0
2009-11-10 10:40:00,3.86,3.87,3.85,3.86,703700.0,2.311,2.317,2.305,2.311,703700.0
2009-11-10 10:45:00,3.85,3.86,3.83,3.83,254600.0,2.305,2.311,2.293,2.293,254600.0
2009-11-10 10:50:00,3.84,3.84,3.81,3.82,201100.0,2.299,2.299,2.2811,2.287,201100.0
2009-11-10 10:55:00,3.82,3.83,3.81,3.83,181700.0,2.287,2.293,2.2811,2.293,181700.0
2009-11-10 11:00:00,3.82,3.83,3.82,3.83,55500.0,2.287,2.293,2.287,2.293,55500.0
2009-11-10 11:05:00,3.83,3.83,3.8,3.81,533300.0,2.293,2.293,2.2751,2.2811,533300.0
2009-11-10 11:10:00,3.81,3.81,3.8,3.8,239300.0,2.2811,2.2811,2.2751,2.2751,239300.0
2009-11-10 11:15:00,3.8,3.81,3.79,3.81,445800.0,2.2751,2.2811,2.2691,2.2811,445800.0
2009-11-10 11:20:00,3.81,3.82,3.8,3.82,158400.0,2.2811,2.287,2.2751,2.287,158400.0
2009-11-10 11:25:00,3.82,3.83,3.82,3.83,150000.0,2.287,2.293,2.287,2.293,150000.0
2009-11-10 11:30:00,3.82,3.83,3.82,3.83,76100.0,2.287,2.293,2.287,2.293,76100.0
2009-11-10 11:35:00,3.83,3.84,3.81,3.84,289700.0,2.293,2.299,2.2811,2.299,289700.0
2009-11-10 11:40:00,3.84,3.84,3.83,3.84,36500.0,2.299,2.299,2.293,2.299,36500.0
2009-11-10 11:45:00,3.83,3.84,3.83,3.83,97300.0,2.293,2.299,2.293,2.293,97300.0
2009-11-10 11:50:00,3.84,3.84,3.83,3.83,77700.0,2.299,2.299,2.293,2.293,77700.0
2009-11-10 11:55:00,3.83,3.83,3.81,3.81,82700.0,2.293,2.293,2.2811,2.2811,82700.0
2009-11-10 12:00:00,3.81,3.82,3.8,3.8,167500.0,2.2811,2.287,2.2751,2.2751,167500.0
2009-11-10 12:05:00,3.8,3.81,3.79,3.79,142600.0,2.2751,2.2811,2.2691,2.2691,142600.0
2009-11-10 12:10:00,3.79,3.82,3.78,3.79,135200.0,2.2691,2.287,2.2631,2.2691,135200.0
2009-11-10 12:15:00,3.79,3.79,3.78,3.79,143600.0,2.2691,2.2691,2.2631,2.2691,143600.0
2009-11-10 12:20:00,3.78,3.8,3.78,3.8,112800.0,2.2631,2.2751,2.2631,2.2751,112800.0
2009-11-10 12:25:00,3.79,3.8,3.78,3.78,120500.0,2.2691,2.2751,2.2631,2.2631,120500.0
2009-11-10 12:30:00,3.79,3.79,3.77,3.77,220800.0,2.2691,2.2691,2.2571,2.2571,220800.0
2009-11-10 12:35:00,3.77,3.78,3.77,3.78,62100.0,2.2571,2.2631,2.2571,2.2631,62100.0
2009-11-10 12:40:00,3.78,3.78,3.77,3.78,26200.0,2.2631,2.2631,2.2571,2.2631,26200.0
2009-11-10 12:45:00,3.77,3.79,3.76,3.77,218200.0,2.2571,2.2691,2.2511,2.2571,218200.0
2009-11-10 12:50:00,3.76,3.77,3.76,3.77,58700.0,2.2511,2.2571,2.2511,2.2571,58700.0
2009-11-10 12:55:00,3.77,3.8,3.77,3.79,194900.0,2.2571,2.2751,2.2571,2.2691,194900.0
2009-11-10 13:00:00,3.79,3.81,3.79,3.81,175300.0,2.2691,2.2811,2.2691,2.2811,175300.0
2009-11-10 13:05:00,3.81,3.81,3.8,3.81,91400.0,2.2811,2.2811,2.2751,2.2811,91400.0
2009-11-10 13:10:00,3.81,3.81,3.8,3.8,25600.0,2.2811,2.2811,2.2751,2.2751,25600.0
2009-11-10 13:15:00,3.8,3.81,3.8,3.81,30300.0,2.2751,2.2811,2.2751,2.2811,30300.0
2009-11-10 13:20:00,3.8,3.81,3.8,3.8,25000.0,2.2751,2.2811,2.2751,2.2751,25000.0
2009-11-10 13:25:00,3.8,3.81,3.8,3.81,89500.0,2.2751,2.2811,2.2751,2.2811,89500.0
2009-11-10 13:30:00,3.81,3.81,3.8,3.81,20300.0,2.2811,2.2811,2.2751,2.2811,20300.0
2009-11-10 13:35:00,3.81,3.81,3.8,3.81,52200.0,2.2811,2.2811,2.2751,2.2811,52200.0
2009-11-10 13:40:00,3.8,3.81,3.79,3.79,157100.0,2.2751,2.2811,2.2691,2.2691,157100.0
2009-11-10 13:45:00,3.8,3.8,3.79,3.8,80700.0,2.2751,2.2751,2.2691,2.2751,80700.0
2009-11-10 13:50:00,3.8,3.8,3.78,3.78,193500.0,2.2751,2.2751,2.2631,2.2631,193500.0
2009-11-10 13:55:00,3.78,3.79,3.78,3.78,43900.0,2.2631,2.2691,2.2631,2.2631,43900.0
2009-11-10 14:00:00,3.79,3.79,3.77,3.77,212100.0,2.2691,2.2691,2.2571,2.2571,212100.0
2009-11-10 14:05:00,3.77,3.79,3.77,3.79,304400.0,2.2571,2.2691,2.2571,2.2691,304400.0
2009-11-10 14:10:00,3.79,3.79,3.78,3.79,59400.0,2.2691,2.2691,2.2631,2.2691,59400.0
2009-11-10 14:15:00,3.78,3.79,3.78,3.79,51400.0,2.2631,2.2691,2.2631,2.2691,51400.0
2009-11-10 14:20:00,3.79,3.79,3.77,3.79,222500.0,2.2691,2.2691,2.2571,2.2691,222500.0
2009-11-10 14:25:00,3.78,3.8,3.78,3.79,119700.0,2.2631,2.2751,2.2631,2.2691,119700.0
2009-11-10 14:30:00,3.79,3.8,3.79,3.8,29600.0,2.2691,2.2751,2.2691,2.2751,29600.0
2009-11-10 14:35:00,3.8,3.81,3.79,3.81,90400.0,2.2751,2.2811,2.2691,2.2811,90400.0
2009-11-10 14:40:00,3.81,3.81,3.8,3.81,20000.0,2.2811,2.2811,2.2751,2.2811,20000.0
2009-11-10 14:45:00,3.81,3.81,3.8,3.81,22700.0,2.2811,2.2811,2.2751,2.2811,22700.0
2009-11-10 14:50:00,3.81,3.82,3.8,3.82,150700.0,2.2811,2.287,2.2751,2.287,150700.0
2009-11-10 14:55:00,3.82,3.82,3.81,3.82,40300.0,2.287,2.287,2.2811,2.287,40300.0
2009-11-10 15:00:00,3.81,3.82,3.79,3.79,203800.0,2.2811,2.287,2.2691,2.2691,203800.0
2009-11-10 15:05:00,3.8,3.81,3.79,3.81,177100.0,2.2751,2.2811,2.2691,2.2811,177100.0
2009-11-10 15:10:00,3.81,3.83,3.81,3.83,143600.0,2.2811,2.293,2.2811,2.293,143600.0
2009-11-10 15:15:00,3.83,3.84,3.82,3.84,190900.0,2.293,2.299,2.287,2.299,190900.0
2009-11-10 15:20:00,3.83,3.85,3.83,3.85,114400.0,2.293,2.305,2.293,2.305,114400.0
2009-11-10 15:25:00,3.84,3.85,3.82,3.83,286900.0,2.299,2.305,2.287,2.293,286900.0
2009-11-10 15:30:00,3.83,3.84,3.81,3.82,427100.0,2.293,2.299,2.2811,2.287,427100.0
2009-11-10 15:35:00,3.81,3.82,3.81,3.82,48400.0,2.2811,2.287,2.2811,2.287,48400.0
2009-11-10 15:40:00,3.82,3.82,3.8,3.81,168100.0,2.287,2.287,2.2751,2.2811,168100.0
2009-11-10 15:45:00,3.81,3.82,3.8,3.81,318700.0,2.2811,2.287,2.2751,2.2811,318700.0
2009-11-10 15:50:00,3.81,3.82,3.8,3.81,184100.0,2.2811,2.287,2.2751,2.2811,184100.0
2009-11-10 15:55:00,3.8,3.83,3.8,3.81,819000.0,2.2751,2.293,2.2751,2.2811,819000.0
2009-11-11 09:30:00,3.87,3.9,3.86,3.88,510300.0,2.317,2.3349,2.311,2.323,510300.0
2009-11-11 09:35:00,3.88,3.9,3.87,3.9,364600.0,2.323,2.3349,2.317,2.3349,364600.0
2009-11-11 09:40:00,3.9,3.93,3.89,3.93,228600.0,2.3349,2.3529,2.3289,2.3529,228600.0
2009-11-11 09:45:00,3.92,3.93,3.89,3.91,522600.0,2.3469,2.3529,2.3289,2.3409,522600.0
2009-11-11 09:50:00,3.91,3.92,3.9,3.91,263700.0,2.3409,2.3469,2.3349,2.3409,263700.0
2009-11-11 09:55:00,3.92,3.92,3.91,3.92,96000.0,2.3469,2.3469,2.3409,2.3469,96000.0
2009-11-11 10:00:00,3.92,3.93,3.91,3.92,193400.0,2.3469,2.3529,2.3409,2.3469,193400.0
2009-11-11 10:05:00,3.92,3.93,3.92,3.93,356900.0,2.3469,2.3529,2.3469,2.3529,356900.0
2009-11-11 10:10:00,3.93,3.93,3.92,3.93,143400.0,2.3529,2.3529,2.3469,2.3529,143400.0
2009-11-11 10:15:00,3.92,3.93,3.9,3.91,452400.0,2.3469,2.3529,2.3349,2.3409,452400.0
2009-11-11 10:20:00,3.91,3.91,3.9,3.91,94100.0,2.3409,2.3409,2.3349,2.3409,94100.0
2009-11-11 10:25:00,3.9,3.91,3.89,3.89,153900.0,2.3349,2.3409,2.3289,2.3289,153900.0
2009-11-11 10:30:00,3.89,3.9,3.88,3.88,112000.0,2.3289,2.3349,2.323,2.323,112000.0
2009-11-11 10:35:00,3.89,3.89,3.87,3.88,132300.0,2.3289,2.3289,2.317,2.323,132300.0
2009-11-11 10:40:00,3.88,3.89,3.85,3.85,258800.0,2.323,2.3289,2.305,2.305,258800.0
2009-11-11 10:45:00,3.86,3.87,3.85,3.86,83800.0,2.311,2.317,2.305,2.311,83800.0
2009-11-11 10:50:00,3.87,3.87,3.85,3.86,187000.0,2.317,2.317,2.305,2.311,187000.0
2009-11-11 10:55:00,3.86,3.87,3.85,3.87,137500.0,2.311,2.317,2.305,2.317,137500.0
2009-11-11 11:00:00,3.87,3.88,3.86,3.88,41500.0,2.317,2.323,2.311,2.323,41500.0
2009-11-11 11:05:00,3.87,3.88,3.85,3.85,165200.0,2.317,2.323,2.305,2.305,165200.0
2009-11-11 11:10:00,3.85,3.87,3.85,3.86,106600.0,2.305,2.317,2.305,2.311,106600.0
2009-11-11 11:15:00,3.85,3.87,3.85,3.86,111900.0,2.305,2.317,2.305,2.311,111900.0
2009-11-11 11:20:00,3.86,3.87,3.85,3.86,148500.0,2.311,2.317,2.305,2.311,148500.0
2009-11-11 11:25:00,3.85,3.86,3.85,3.86,17300.0,2.305,2.311,2.305,2.311,17300.0
2009-11-11 11:30:00,3.86,3.87,3.85,3.86,190500.0,2.311,2.317,2.305,2.311,190500.0
2009-11-11 11:35:00,3.86,3.87,3.85,3.87,66000.0,2.311,2.317,2.305,2.317,66000.0
2009-11-11 11:40:00,3.87,3.87,3.86,3.86,31400.0,2.317,2.317,2.311,2.311,31400.0
2009-11-11 11:45:00,3.86,3.87,3.86,3.86,90000.0,2.311,2.317,2.311,2.311,90000.0
2009-11-11 11:50:00,3.85,3.86,3.85,3.85,54100.0,2.305,2.311,2.305,2.305,54100.0
2009-11-11 11:55:00,3.85,3.86,3.82,3.86,605800.0,2.305,2.311,2.287,2.311,605800.0
2009-11-11 12:00:00,3.85,3.87,3.85,3.85,97000.0,2.305,2.317,2.305,2.305,97000.0
2009-11-11 12:05:00,3.86,3.86,3.84,3.84,116200.0,2.311,2.311,2.299,2.299,116200.0
2009-11-11 12:10:00,3.85,3.86,3.84,3.85,226100.0,2.305,2.311,2.299,2.305,226100.0
2009-11-11 12:15:00,3.86,3.86,3.85,3.86,19900.0,2.311,2.311,2.305,2.311,19900.0
2009-11-11 12:20:00,3.86,3.86,3.85,3.86,9000.0,2.311,2.311,2.305,2.311,9000.0
2009-11-11 12:25:00,3.85,3.86,3.85,3.86,17000.0,2.305,2.311,2.305,2.311,17000.0
2009-11-11 12:30:00,3.86,3.87,3.85,3.87,65600.0,2.311,2.317,2.305,2.317,65600.0
2009-11-11 12:35:00,3.87,3.87,3.86,3.87,96400.0,2.317,2.317,2.311,2.317,96400.0
2009-11-11 12:40:00,3.87,3.89,3.86,3.87,362700.0,2.317,2.3289,2.311,2.317,362700.0
2009-11-11 12:45:00,3.87,3.87,3.85,3.85,111100.0,2.317,2.317,2.305,2.305,111100.0
2009-11-11 12:50:00,3.86,3.86,3.85,3.86,3300.0,2.311,2.311,2.305,2.311,3300.0
2009-11-11 12:55:00,3.86,3.86,3.83,3.85,204000.0,2.311,2.311,2.293,2.305,204000.0
2009-11-11 13:00:00,3.84,3.85,3.84,3.84,18600.0,2.299,2.305,2.299,2.299,18600.0
2009-11-11 13:05:00,3.84,3.85,3.84,3.85,13300.0,2.299,2.305,2.299,2.305,13300.0
2009-11-11 13:10:00,3.84,3.86,3.84,3.85,152500.0,2.299,2.311,2.299,2.305,152500.0
2009-11-11 13:15:00,3.86,3.86,3.85,3.86,11200.0,2.311,2.311,2.305,2.311,11200.0
2009-11-11 13:20:00,3.86,3.86,3.85,3.86,10600.0,2.311,2.311,2.305,2.311,10600.0
2009-11-11 13:25:00,3.86,3.86,3.85,3.86,3900.0,2.311,2.311,2.305,2.311,3900.0
2009-11-11 13:30:00,3.86,3.86,3.85,3.86,2100.0,2.311,2.311,2.305,2.311,2100.0
2009-11-11 13:35:00,3.86,3.86,3.85,3.85,43200.0,2.311,2.311,2.305,2.305,43200.0
2009-11-11 13:40:00,3.85,3.86,3.84,3.84,63400.0,2.305,2.311,2.299,2.299,63400.0
2009-11-11 13:45:00,3.84,3.85,3.84,3.84,10200.0,2.299,2.305,2.299,2.299,10200.0
2009-11-11 13:50:00,3.85,3.85,3.84,3.85,32700.0,2.305,2.305,2.299,2.305,32700.0
2009-11-11 13:55:00,3.85,3.85,3.84,3.85,15900.0,2.305,2.305,2.299,2.305,15900.0
2009-11-11 14:00:00,3.85,3.85,3.84,3.85,26400.0,2.305,2.305,2.299,2.305,26400.0
2009-11-11 14:05:00,3.85,3.85,3.84,3.85,23400.0,2.305,2.305,2.299,2.305,23400.0
2009-11-11 14:10:00,3.84,3.85,3.84,3.85,37100.0,2.299,2.305,2.299,2.305,37100.0
2009-11-11 14:15:00,3.84,3.85,3.84,3.85,74900.0,2.299,2.305,2.299,2.305,74900.0
2009-11-11 14:20:00,3.85,3.85,3.84,3.85,81000.0,2.305,2.305,2.299,2.305,81000.0
2009-11-11 14:25:00,3.85,3.85,3.84,3.85,37000.0,2.305,2.305,2.299,2.305,37000.0
2009-11-11 14:30:00,3.85,3.85,3.84,3.85,19500.0,2.305,2.305,2.299,2.305,19500.0
2009-11-11 14:35:00,3.85,3.86,3.84,3.86,272500.0,2.305,2.311,2.299,2.311,272500.0
2009-11-11 14:40:00,3.85,3.86,3.84,3.84,80600.0,2.305,2.311,2.299,2.299,80600.0
2009-11-11 14:45:00,3.84,3.86,3.84,3.86,100600.0,2.299,2.311,2.299,2.311,100600.0
2009-11-11 14:50:00,3.85,3.87,3.85,3.86,112300.0,2.305,2.317,2.305,2.311,112300.0
2009-11-11 14:55:00,3.86,3.87,3.85,3.86,84700.0,2.311,2.317,2.305,2.311,84700.0
2009-11-11 15:00:00,3.85,3.86,3.85,3.85,45400.0,2.305,2.311,2.305,2.305,45400.0
2009-11-11 15:05:00,3.85,3.86,3.85,3.86,40900.0,2.305,2.311,2.305,2.311,40900.0
2009-11-11 15:10:00,3.85,3.86,3.84,3.84,95400.0,2.305,2.311,2.299,2.299,95400.0
2009-11-11 15:15:00,3.85,3.85,3.84,3.85,26200.0,2.305,2.305,2.299,2.305,26200.0
2009-11-11 15:20:00,3.85,3.85,3.84,3.85,32000.0,2.305,2.305,2.299,2.305,32000.0
2009-11-11 15:25:00,3.85,3.87,3.84,3.85,474800.0,2.305,2.317,2.299,2.305,474800.0
2009-11-11 15:30:00,3.85,3.86,3.85,3.85,117100.0,2.305,2.311,2.305,2.305,117100.0
2009-11-11 15:35:00,3.85,3.86,3.84,3.85,135900.0,2.305,2.311,2.299,2.305,135900.0
2009-11-11 15:40:00,3.85,3.85,3.84,3.85,53200.0,2.305,2.305,2.299,2.305,53200.0
2009-11-11 15:45:00,3.85,3.85,3.84,3.85,83100.0,2.305,2.305,2.299,2.305,83100.0
2009-11-11 15:50:00,3.85,3.86,3.85,3.86,210000.0,2.305,2.311,2.305,2.311,210000.0
2009-11-11 15:55:00,3.86,3.87,3.85,3.87,503800.0,2.311,2.317,2.305,2.317,503800.0
2009-11-12 09:30:00,3.86,3.86,3.82,3.84,240600.0,2.311,2.311,2.287,2.299,240600.0
2009-11-12 09:35:00,3.84,3.84,3.82,3.83,61400.0,2.299,2.299,2.287,2.293,61400.0
2009-11-12 09:40:00,3.83,3.83,3.81,3.83,129300.0,2.293,2.293,2.2811,2.293,129300.0
2009-11-12 09:45:00,3.82,3.83,3.82,3.82,122500.0,2.287,2.293,2.287,2.287,122500.0
2009-11-12 09:50:00,3.82,3.87,3.82,3.87,164500.0,2.287,2.317,2.287,2.317,164500.0
2009-11-12 09:55:00,3.86,3.9,3.86,3.88,376700.0,2.311,2.3349,2.311,2.323,376700.0
2009-11-12 10:00:00,3.89,3.9,3.88,3.88,271300.0,2.3289,2.3349,2.323,2.323,271300.0
2009-11-12 10:05:00,3.89,3.89,3.88,3.88,131000.0,2.3289,2.3289,2.323,2.323,131000.0
2009-11-12 10:10:00,3.88,3.89,3.87,3.87,74700.0,2.323,2.3289,2.317,2.317,74700.0
2009-11-12 10:15:00,3.88,3.88,3.86,3.87,70600.0,2.323,2.323,2.311,2.317,70600.0
2009-11-12 10:20:00,3.87,3.88,3.86,3.88,112000.0,2.317,2.323,2.311,2.323,112000.0
2009-11-12 10:25:00,3.88,3.88,3.86,3.87,76800.0,2.323,2.323,2.311,2.317,76800.0
2009-11-12 10:30:00,3.86,3.87,3.86,3.87,48200.0,2.311,2.317,2.311,2.317,48200.0
2009-11-12 10:35:00,3.86,3.89,3.86,3.89,279900.0,2.311,2.3289,2.311,2.3289,279900.0
2009-11-12 10:40:00,3.88,3.89,3.87,3.88,53500.0,2.323,2.3289,2.317,2.323,53500.0
2009-11-12 10:45:00,3.88,3.88,3.86,3.87,116700.0,2.323,2.323,2.311,2.317,116700.0
2009-11-12 10:50:00,3.86,3.87,3.86,3.86,13200.0,2.311,2.317,2.311,2.311,13200.0
2009-11-12 10:55:00,3.86,3.87,3.83,3.84,181800.0,2.311,2.317,2.293,2.299,181800.0
2009-11-12 11:00:00,3.85,3.85,3.83,3.84,67900.0,2.305,2.305,2.293,2.299,67900.0
2009-11-12 11:05:00,3.83,3.84,3.83,3.84,38800.0,2.293,2.299,2.293,2.299,38800.0
2009-11-12 11:10:00,3.83,3.84,3.83,3.83,73400.0,2.293,2.299,2.293,2.293,73400.0
2009-11-12 11:15:00,3.82,3.83,3.82,3.83,44400.0,2.287,2.293,2.287,2.293,44400.0
2009-11-12 11:20:00,3.83,3.83,3.82,3.83,88200.0,2.293,2.293,2.287,2.293,88200.0
2009-11-12 11:25:00,3.82,3.83,3.81,3.82,148700.0,2.287,2.293,2.2811,2.287,148700.0
2009-11-12 11:30:00,3.82,3.82,3.8,3.81,411200.0,2.287,2.287,2.2751,2.2811,411200.0
2009-11-12 11:35:00,3.82,3.82,3.81,3.82,62500.0,2.287,2.287,2.2811,2.287,62500.0
2009-11-12 11:40:00,3.81,3.85,3.81,3.85,507200.0,2.2811,2.305,2.2811,2.305,507200.0
2009-11-12 11:45:00,3.85,3.85,3.84,3.85,60200.0,2.305,2.305,2.299,2.305,60200.0
2009-11-12 11:50:00,3.85,3.85,3.83,3.83,121100.0,2.305,2.305,2.293,2.293,121100.0
2009-11-12 11:55:00,3.83,3.83,3.82,3.82,57800.0,2.293,2.293,2.287,2.287,57800.0
2009-11-12 12:00:00,3.83,3.84,3.82,3.84,98000.0,2.293,2.299,2.287,2.299,98000.0
2009-11-12 12:05:00,3.83,3.85,3.83,3.85,56200.0,2.293,2.305,2.293,2.305,56200.0
2009-11-12 12:10:00,3.85,3.86,3.84,3.85,35800.0,2.305,2.311,2.299,2.305,35800.0
2009-11-12 12:15:00,3.86,3.87,3.84,3.84,409600.0,2.311,2.317,2.299,2.299,409600.0
2009-11-12 12:20:00,3.84,3.85,3.83,3.83,81700.0,2.299,2.305,2.293,2.293,81700.0
2009-11-12 12:25:00,3.83,3.85,3.83,3.83,66800.0,2.293,2.305,2.293,2.293,66800.0
2009-11-12 12:30:00,3.84,3.84,3.83,3.83,53900.0,2.299,2.299,2.293,2.293,53900.0
2009-11-12 12:35:00,3.83,3.84,3.83,3.84,11100.0,2.293,2.299,2.293,2.299,11100.0
2009-11-12 12:40:00,3.83,3.84,3.83,3.83,19200.0,2.293,2.299,2.293,2.293,19200.0
2009-11-12 12:45:00,3.84,3.85,3.83,3.85,338000.0,2.299,2.305,2.293,2.305,338000.0
2009-11-12 12:50:00,3.85,3.87,3.84,3.85,1014100.0,2.305,2.317,2.299,2.305,1014100.0
2009-11-12 12:55:00,3.85,3.86,3.84,3.85,449200.0,2.305,2.311,2.299,2.305,449200.0
2009-11-12 13:00:00,3.84,3.85,3.82,3.83,298300.0,2.299,2.305,2.287,2.293,298300.0
2009-11-12 13:05:00,3.83,3.83,3.82,3.83,15400.0,2.293,2.293,2.287,2.293,15400.0
2009-11-12 13:10:00,3.83,3.83,3.82,3.83,22900.0,2.293,2.293,2.287,2.293,22900.0
2009-11-12 13:15:00,3.83,3.84,3.82,3.83,271100.0,2.293,2.299,2.287,2.293,271100.0
2009-11-12 13:20:00,3.83,3.84,3.83,3.83,25400.0,2.293,2.299,2.293,2.293,25400.0
2009-11-12 13:25:00,3.83,3.84,3.83,3.83,12400.0,2.293,2.299,2.293,2.293,12400.0
2009-11-12 13:30:00,3.83,3.84,3.83,3.84,22100.0,2.293,2.299,2.293,2.299,22100.0
2009-11-12 13:35:00,3.84,3.84,3.83,3.83,22900.0,2.299,2.299,2.293,2.293,22900.0
2009-11-12 13:40:00,3.83,3.84,3.82,3.82,96000.0,2.293,2.299,2.287,2.287,96000.0
2009-11-12 13:45:00,3.82,3.84,3.82,3.84,73200.0,2.287,2.299,2.287,2.299,73200.0
2009-11-12 13:50:00,3.83,3.84,3.82,3.82,85500.0,2.293,2.299,2.287,2.287,85500.0
2009-11-12 13:55:00,3.82,3.83,3.82,3.82,7100.0,2.287,2.293,2.287,2.287,7100.0
2009-11-12 14:00:00,3.82,3.83,3.82,3.82,33700.0,2.287,2.293,2.287,2.287,33700.0
2009-11-12 14:05:00,3.83,3.83,3.82,3.82,25200.0,2.293,2.293,2.287,2.287,25200.0
2009-11-12 14:10:00,3.82,3.83,3.82,3.83,37400.0,2.287,2.293,2.287,2.293,37400.0
2009-11-12 14:15:00,3.82,3.83,3.82,3.82,81100.0,2.287,2.293,2.287,2.287,81100.0
2009-11-12 14:20:00,3.82,3.83,3.81,3.82,103200.0,2.287,2.293,2.2811,2.287,103200.0
2009-11-12 14:25:00,3.82,3.82,3.81,3.82,41800.0,2.287,2.287,2.2811,2.287,41800.0
2009-11-12 14:30:00,3.82,3.83,3.8,3.81,1941500.0,2.287,2.293,2.2751,2.2811,1941500.0
2009-11-12 14:35:00,3.81,3.82,3.8,3.82,646600.0,2.2811,2.287,2.2751,2.287,646600.0
2009-11-12 14:40:00,3.81,3.82,3.81,3.82,56200.0,2.2811,2.287,2.2811,2.287,56200.0
2009-11-12 14:45:00,3.82,3.82,3.8,3.8,122400.0,2.287,2.287,2.2751,2.2751,122400.0
2009-11-12 14:50:00,3.8,3.81,3.8,3.8,18100.0,2.2751,2.2811,2.2751,2.2751,18100.0
2009-11-12 14:55:00,3.81,3.81,3.8,3.8,42400.0,2.2811,2.2811,2.2751,2.2751,42400.0
2009-11-12 15:00:00,3.81,3.81,3.8,3.8,56000.0,2.2811,2.2811,2.2751,2.2751,56000.0
2009-11-12 15:05:00,3.8,3.81,3.77,3.78,533800.0,2.2751,2.2811,2.2571,2.2631,533800.0
2009-11-12 15:10:00,3.77,3.78,3.76,3.77,153400.0,2.2571,2.2631,2.2511,2.2571,153400.0
2009-11-12 15:15:00,3.78,3.79,3.77,3.79,96300.0,2.2631,2.2691,2.2571,2.2691,96300.0
2009-11-12 15:20:00,3.79,3.79,3.78,3.79,63600.0,2.2691,2.2691,2.2631,2.2691,63600.0
2009-11-12 15:25:00,3.79,3.8,3.79,3.79,83000.0,2.2691,2.2751,2.2691,2.2691,83000.0
2009-11-12 15:30:00,3.79,3.8,3.78,3.79,88100.0,2.2691,2.2751,2.2631,2.2691,88100.0
2009-11-12 15:35:00,3.79,3.79,3.77,3.77,125200.0,2.2691,2.2691,2.2571,2.2571,125200.0
2009-11-12 15:40:00,3.78,3.79,3.77,3.78,156100.0,2.2631,2.2691,2.2571,2.2631,156100.0
2009-11-12 15:45:00,3.78,3.79,3.77,3.77,124600.0,2.2631,2.2691,2.2571,2.2571,124600.0
2009-11-12 15:50:00,3.77,3.78,3.75,3.76,464200.0,2.2571,2.2631,2.2451,2.2511,464200.0
2009-11-12 15:55:00,3.75,3.76,3.75,3.75,638500.0,2.2451,2.2511,2.2451,2.2451,638500.0
2009-11-13 09:30:00,3.82,3.82,3.77,3.78,257100.0,2.287,2.287,2.2571,2.2631,257100.0
2009-11-13 09:35:00,3.77,3.8,3.77,3.8,148300.0,2.2571,2.2751,2.2571,2.2751,148300.0
2009-11-13 09:40:00,3.8,3.82,3.78,3.81,259300.0,2.2751,2.287,2.2631,2.2811,259300.0
2009-11-13 09:45:00,3.82,3.82,3.81,3.81,70400.0,2.287,2.287,2.2811,2.2811,70400.0
2009-11-13 09:50:00,3.81,3.85,3.8,3.8,237200.0,2.2811,2.305,2.2751,2.2751,237200.0
2009-11-13 09:55:00,3.81,3.82,3.76,3.79,356700.0,2.2811,2.287,2.2511,2.2691,356700.0
2009-11-13 10:00:00,3.79,3.79,3.78,3.79,88000.0,2.2691,2.2691,2.2631,2.2691,88000.0
2009-11-13 10:05:00,3.78,3.8,3.77,3.8,200400.0,2.2631,2.2751,2.2571,2.2751,200400.0
2009-11-13 10:10:00,3.8,3.8,3.77,3.79,283800.0,2.2751,2.2751,2.2571,2.2691,283800.0
2009-11-13 10:15:00,3.79,3.82,3.78,3.79,339100.0,2.2691,2.287,2.2631,2.2691,339100.0
2009-11-13 10:20:00,3.8,3.82,3.79,3.82,257800.0,2.2751,2.287,2.2691,2.287,257800.0
2009-11-13 10:25:00,3.82,3.82,3.81,3.82,55800.0,2.287,2.287,2.2811,2.287,55800.0
2009-11-13 10:30:00,3.81,3.82,3.8,3.8,36600.0,2.2811,2.287,2.2751,2.2751,36600.0
2009-11-13 10:35:00,3.8,3.82,3.8,3.82,42200.0,2.2751,2.287,2.2751,2.287,42200.0
2009-11-13 10:40:00,3.82,3.83,3.81,3.82,184300.0,2.287,2.293,2.2811,2.287,184300.0
2009-11-13 10:45:00,3.83,3.84,3.83,3.83,90700.0,2.293,2.299,2.293,2.293,90700.0
2009-11-13 10:50:00,3.84,3.85,3.83,3.85,216200.0,2.299,2.305,2.293,2.305,216200.0
2009-11-13 10:55:00,3.85,3.85,3.82,3.82,511300.0,2.305,2.305,2.287,2.287,511300.0
2009-11-13 11:00:00,3.83,3.83,3.81,3.82,110900.0,2.293,2.293,2.2811,2.287,110900.0
2009-11-13 11:05:00,3.82,3.83,3.81,3.81,208800.0,2.287,2.293,2.2811,2.2811,208800.0
2009-11-13 11:10:00,3.81,3.82,3.79,3.8,731300.0,2.2811,2.287,2.2691,2.2751,731300.0
2009-11-13 11:15:00,3.8,3.83,3.79,3.83,544300.0,2.2751,2.293,2.2691,2.293,544300.0
2009-11-13 11:20:00,3.83,3.83,3.82,3.83,41800.0,2.293,2.293,2.287,2.293,41800.0
2009-11-13 11:25:00,3.83,3.83,3.82,3.82,98000.0,2.293,2.293,2.287,2.287,98000.0
2009-11-13 11:30:00,3.82,3.83,3.82,3.82,33500.0,2.287,2.293,2.287,2.287,33500.0
2009-11-13 11:35:00,3.83,3.84,3.82,3.83,144100.0,2.293,2.299,2.287,2.293,144100.0
2009-11-13 11:40:00,3.83,3.83,3.81,3.81,117100.0,2.293,2.293,2.2811,2.2811,117100.0
2009-11-13 11:45:00,3.81,3.81,3.8,3.8,73300.0,2.2811,2.2811,2.2751,2.2751,73300.0
2009-11-13 11:50:00,3.81,3.81,3.78,3.78,216100.0,2.2811,2.2811,2.2631,2.2631,216100.0
2009-11-13 11:55:00,3.78,3.79,3.78,3.78,109200.0,2.2631,2.2691,2.2631,2.2631,109200.0
2009-11-13 12:00:00,3.78,3.8,3.78,3.79,144800.0,2.2631,2.2751,2.2631,2.2691,144800.0
2009-11-13 12:05:00,3.8,3.81,3.79,3.81,173800.0,2.2751,2.2811,2.2691,2.2811,173800.0
2009-11-13 12:10:00,3.8,3.81,3.79,3.8,195500.0,2.2751,2.2811,2.2691,2.2751,195500.0
2009-11-13 12:15:00,3.8,3.81,3.79,3.81,211300.0,2.2751,2.2811,2.2691,2.2811,211300.0
2009-11-13 12:20:00,3.8,3.81,3.8,3.8,60700.0,2.2751,2.2811,2.2751,2.2751,60700.0
2009-11-13 12:25:00,3.81,3.81,3.8,3.81,18400.0,2.2811,2.2811,2.2751,2.2811,18400.0
2009-11-13 12:30:00,3.81,3.82,3.8,3.81,327200.0,2.2811,2.287,2.2751,2.2811,327200.0
2009-11-13 12:35:00,3.81,3.81,3.8,3.8,12900.0,2.2811,2.2811,2.2751,2.2751,12900.0
2009-11-13 12:40:00,3.81,3.81,3.8,3.8,15800.0,2.2811,2.2811,2.2751,2.2751,15800.0
2009-11-13 12:45:00,3.8,3.82,3.8,3.82,122700.0,2.2751,2.287,2.2751,2.287,122700.0
2009-11-13 12:50:00,3.82,3.82,3.81,3.82,18900.0,2.287,2.287,2.2811,2.287,18900.0
2009-11-13 12:55:00,3.81,3.85,3.81,3.85,185300.0,2.2811,2.305,2.2811,2.305,185300.0
2009-11-13 13:00:00,3.85,3.85,3.84,3.85,169700.0,2.305,2.305,2.299,2.305,169700.0
2009-11-13 13:05:00,3.84,3.85,3.83,3.83,253400.0,2.299,2.305,2.293,2.293,253400.0
2009-11-13 13:10:00,3.83,3.83,3.82,3.82,56700.0,2.293,2.293,2.287,2.287,56700.0
2009-11-13 13:15:00,3.83,3.83,3.81,3.81,99700.0,2.293,2.293,2.2811,2.2811,99700.0
2009-11-13 13:20:00,3.81,3.83,3.81,3.82,192800.0,2.2811,2.293,2.2811,2.287,192800.0
2009-11-13 13:25:00,3.83,3.83,3.82,3.82,8400.0,2.293,2.293,2.287,2.287,8400.0
2009-11-13 13:30:00,3.82,3.84,3.82,3.82,146700.0,2.287,2.299,2.287,2.287,146700.0
2009-11-13 13:35:00,3.82,3.83,3.82,3.83,59900.0,2.287,2.293,2.287,2.293,59900.0
2009-11-13 13:40:00,3.83,3.83,3.82,3.83,9700.0,2.293,2.293,2.287,2.293,9700.0
2009-11-13 13:45:00,3.83,3.83,3.8,3.8,233700.0,2.293,2.293,2.2751,2.2751,233700.0
2009-11-13 13:50:00,3.81,3.81,3.79,3.79,130500.0,2.2811,2.2811,2.2691,2.2691,130500.0
2009-11-13 13:55:00,3.79,3.8,3.79,3.8,21300.0,2.2691,2.2751,2.2691,2.2751,21300.0
2009-11-13 14:00:00,3.79,3.81,3.79,3.81,108200.0,2.2691,2.2811,2.2691,2.2811,108200.0
2009-11-13 14:05:00,3.81,3.82,3.8,3.81,62200.0,2.2811,2.287,2.2751,2.2811,62200.0
2009-11-13 14:10:00,3.82,3.82,3.81,3.81,52700.0,2.287,2.287,2.2811,2.2811,52700.0
2009-11-13 14:15:00,3.82,3.82,3.79,3.79,436900.0,2.287,2.287,2.2691,2.2691,436900.0
2009-11-13 14:20:00,3.8,3.8,3.78,3.79,72200.0,2.2751,2.2751,2.2631,2.2691,72200.0
2009-11-13 14:25:00,3.79,3.79,3.78,3.79,59200.0,2.2691,2.2691,2.2631,2.2691,59200.0
2009-11-13 14:30:00,3.78,3.79,3.77,3.77,128000.0,2.2631,2.2691,2.2571,2.2571,128000.0
2009-11-13 14:35:00,3.77,3.78,3.76,3.77,154600.0,2.2571,2.2631,2.2511,2.2571,154600.0
2009-11-13 14:40:00,3.77,3.79,3.76,3.77,205900.0,2.2571,2.2691,2.2511,2.2571,205900.0
2009-11-13 14:45:00,3.77,3.78,3.76,3.77,943700.0,2.2571,2.2631,2.2511,2.2571,943700.0
2009-11-13 14:50:00,3.77,3.78,3.77,3.78,66500.0,2.2571,2.2631,2.2571,2.2631,66500.0
2009-11-13 14:55:00,3.78,3.78,3.72,3.74,603500.0,2.2631,2.2631,2.2272,2.2391,603500.0
2009-11-13 15:00:00,3.74,3.76,3.73,3.74,515600.0,2.2391,2.2511,2.2332,2.2391,515600.0
2009-11-13 15:05:00,3.74,3.76,3.74,3.76,90500.0,2.2391,2.2511,2.2391,2.2511,90500.0
2009-11-13 15:10:00,3.76,3.77,3.75,3.76,156000.0,2.2511,2.2571,2.2451,2.2511,156000.0
2009-11-13 15:15:00,3.76,3.77,3.75,3.77,82500.0,2.2511,2.2571,2.2451,2.2571,82500.0
2009-11-13 15:20:00,3.76,3.78,3.76,3.78,132100.0,2.2511,2.2631,2.2511,2.2631,132100.0
2009-11-13 15:25:00,3.78,3.78,3.77,3.78,64000.0,2.2631,2.2631,2.2571,2.2631,64000.0
2009-11-13 15:30:00,3.78,3.78,3.76,3.78,383900.0,2.2631,2.2631,2.2511,2.2631,383900.0
2009-11-13 15:35:00,3.78,3.78,3.77,3.78,26600.0,2.2631,2.2631,2.2571,2.2631,26600.0
2009-11-13 15:40:00,3.78,3.8,3.77,3.79,296300.0,2.2631,2.2751,2.2571,2.2691,296300.0
2009-11-13 15:45:00,3.79,3.79,3.77,3.79,290300.0,2.2691,2.2691,2.2571,2.2691,290300.0
2009-11-13 15:50:00,3.78,3.8,3.77,3.79,495500.0,2.2631,2.2751,2.2571,2.2691,495500.0
2009-11-13 15:55:00,3.79,3.8,3.78,3.79,477200.0,2.2691,2.2751,2.2631,2.2691,477200.0
2009-11-16 09:30:00,3.82,3.85,3.81,3.85,465800.0,2.287,2.305,2.2811,2.305,465800.0
2009-11-16 09:35:00,3.84,3.85,3.83,3.85,419300.0,2.299,2.305,2.293,2.305,419300.0
2009-11-16 09:40:00,3.85,3.88,3.83,3.86,756000.0,2.305,2.323,2.293,2.311,756000.0
2009-11-16 09:45:00,3.86,3.87,3.84,3.86,356700.0,2.311,2.317,2.299,2.311,356700.0
2009-11-16 09:50:00,3.85,3.86,3.84,3.84,400200.0,2.305,2.311,2.299,2.299,400200.0
2009-11-16 09:55:00,3.84,3.87,3.84,3.85,632600.0,2.299,2.317,2.299,2.305,632600.0
2009-11-16 10:00:00,3.86,3.86,3.84,3.84,531400.0,2.311,2.311,2.299,2.299,531400.0
2009-11-16 10:05:00,3.85,3.87,3.85,3.87,735200.0,2.305,2.317,2.305,2.317,735200.0
2009-11-16 10:10:00,3.86,3.87,3.86,3.86,552800.0,2.311,2.317,2.311,2.311,552800.0
2009-11-16 10:15:00,3.86,3.87,3.86,3.87,210900.0,2.311,2.317,2.311,2.317,210900.0
2009-11-16 10:20:00,3.86,3.87,3.84,3.85,457500.0,2.311,2.317,2.299,2.305,457500.0
2009-11-16 10:25:00,3.86,3.86,3.85,3.85,89600.0,2.311,2.311,2.305,2.305,89600.0
2009-11-16 10:30:00,3.86,3.86,3.85,3.86,27700.0,2.311,2.311,2.305,2.311,27700.0
2009-11-16 10:35:00,3.85,3.86,3.83,3.83,197800.0,2.305,2.311,2.293,2.293,197800.0
2009-11-16 10:40:00,3.83,3.85,3.83,3.85,952600.0,2.293,2.305,2.293,2.305,952600.0
2009-11-16 10:45:00,3.84,3.87,3.84,3.86,416400.0,2.299,2.317,2.299,2.311,416400.0
2009-11-16 10:50:00,3.85,3.86,3.85,3.86,416100.0,2.305,2.311,2.305,2.311,416100.0
2009-11-16 10:55:00,3.86,3.87,3.85,3.87,461000.0,2.311,2.317,2.305,2.317,461000.0
2009-11-16 11:00:00,3.86,3.87,3.85,3.86,342200.0,2.311,2.317,2.305,2.311,342200.0
2009-11-16 11:05:00,3.85,3.86,3.84,3.85,123600.0,2.305,2.311,2.299,2.305,123600.0
2009-11-16 11:10:00,3.84,3.85,3.83,3.85,252400.0,2.299,2.305,2.293,2.305,252400.0
2009-11-16 11:15:00,3.85,3.86,3.84,3.85,284500.0,2.305,2.311,2.299,2.305,284500.0
2009-11-16 11:20:00,3.85,3.86,3.85,3.86,41300.0,2.305,2.311,2.305,2.311,41300.0
2009-11-16 11:25:00,3.86,3.86,3.84,3.86,1301900.0,2.311,2.311,2.299,2.311,1301900.0
2009-11-16 11:30:00,3.86,3.86,3.84,3.84,216300.0,2.311,2.311,2.299,2.299,216300.0
2009-11-16 11:35:00,3.85,3.86,3.83,3.85,400200.0,2.305,2.311,2.293,2.305,400200.0
2009-11-16 11:40:00,3.85,3.86,3.85,3.85,15900.0,2.305,2.311,2.305,2.305,15900.0
2009-11-16 11:45:00,3.85,3.87,3.85,3.85,344700.0,2.305,2.317,2.305,2.305,344700.0
2009-11-16 11:50:00,3.86,3.86,3.84,3.85,242900.0,2.311,2.311,2.299,2.305,242900.0
2009-11-16 11:55:00,3.86,3.86,3.81,3.81,422800.0,2.311,2.311,2.2811,2.2811,422800.0
2009-11-16 12:00:00,3.81,3.84,3.81,3.83,331000.0,2.2811,2.299,2.2811,2.293,331000.0
2009-11-16 12:05:00,3.84,3.84,3.82,3.82,145300.0,2.299,2.299,2.287,2.287,145300.0
2009-11-16 12:10:00,3.82,3.83,3.82,3.82,81900.0,2.287,2.293,2.287,2.287,81900.0
2009-11-16 12:15:00,3.83,3.83,3.81,3.81,130600.0,2.293,2.293,2.2811,2.2811,130600.0
2009-11-16 12:20:00,3.82,3.82,3.81,3.81,99100.0,2.287,2.287,2.2811,2.2811,99100.0
2009-11-16 12:25:00,3.82,3.82,3.81,3.81,37500.0,2.287,2.287,2.2811,2.2811,37500.0
2009-11-16 12:30:00,3.81,3.82,3.81,3.82,40400.0,2.2811,2.287,2.2811,2.287,40400.0
2009-11-16 12:35:00,3.82,3.82,3.81,3.82,48900.0,2.287,2.287,2.2811,2.287,48900.0
2009-11-16 12:40:00,3.82,3.82,3.81,3.82,37100.0,2.287,2.287,2.2811,2.287,37100.0
2009-11-16 12:45:00,3.81,3.82,3.81,3.81,38100.0,2.2811,2.287,2.2811,2.2811,38100.0
2009-11-16 12:50:00,3.81,3.84,3.81,3.82,1018200.0,2.2811,2.299,2.2811,2.287,1018200.0
2009-11-16 12:55:00,3.82,3.83,3.82,3.83,23700.0,2.287,2.293,2.287,2.293,23700.0
2009-11-16 13:00:00,3.83,3.83,3.82,3.83,26600.0,2.293,2.293,2.287,2.293,26600.0
2009-11-16 13:05:00,3.83,3.84,3.82,3.82,323700.0,2.293,2.299,2.287,2.287,323700.0
2009-11-16 13:10:00,3.83,3.83,3.82,3.83,31300.0,2.293,2.293,2.287,2.293,31300.0
2009-11-16 13:15:00,3.83,3.84,3.81,3.82,704500.0,2.293,2.299,2.2811,2.287,704500.0
2009-11-16 13:20:00,3.82,3.83,3.82,3.83,24300.0,2.287,2.293,2.287,2.293,24300.0
2009-11-16 13:25:00,3.83,3.83,3.82,3.83,70300.0,2.293,2.293,2.287,2.293,70300.0
2009-11-16 13:30:00,3.83,3.85,3.82,3.84,618200.0,2.293,2.305,2.287,2.299,618200.0
2009-11-16 13:35:00,3.83,3.84,3.83,3.84,31600.0,2.293,2.299,2.293,2.299,31600.0
2009-11-16 13:40:00,3.84,3.84,3.83,3.84,31600.0,2.299,2.299,2.293,2.299,31600.0
2009-11-16 13:45:00,3.83,3.84,3.83,3.83,70700.0,2.293,2.299,2.293,2.293,70700.0
2009-11-16 13:50:00,3.83,3.84,3.83,3.83,577500.0,2.293,2.299,2.293,2.293,577500.0
2009-11-16 13:55:00,3.84,3.84,3.83,3.83,10200.0,2.299,2.299,2.293,2.293,10200.0
2009-11-16 14:00:00,3.83,3.85,3.83,3.85,572000.0,2.293,2.305,2.293,2.305,572000.0
2009-11-16 14:05:00,3.85,3.85,3.84,3.85,39900.0,2.305,2.305,2.299,2.305,39900.0
2009-11-16 14:10:00,3.85,3.85,3.84,3.85,52400.0,2.305,2.305,2.299,2.305,52400.0
2009-11-16 14:15:00,3.85,3.85,3.84,3.85,28500.0,2.305,2.305,2.299,2.305,28500.0
2009-11-16 14:20:00,3.85,3.85,3.84,3.85,30500.0,2.305,2.305,2.299,2.305,30500.0
2009-11-16 14:25:00,3.85,3.85,3.84,3.84,46500.0,2.305,2.305,2.299,2.299,46500.0
2009-11-16 14:30:00,3.85,3.86,3.84,3.86,167200.0,2.305,2.311,2.299,2.311,167200.0
2009-11-16 14:35:00,3.86,3.86,3.85,3.86,22100.0,2.311,2.311,2.305,2.311,22100.0
2009-11-16 14:40:00,3.86,3.86,3.85,3.86,70600.0,2.311,2.311,2.305,2.311,70600.0
2009-11-16 14:45:00,3.85,3.86,3.85,3.85,43700.0,2.305,2.311,2.305,2.305,43700.0
2009-11-16 14:50:00,3.85,3.86,3.85,3.86,45100.0,2.305,2.311,2.305,2.311,45100.0
2009-11-16 14:55:00,3.86,3.86,3.85,3.86,64900.0,2.311,2.311,2.305,2.311,64900.0
2009-11-16 15:00:00,3.86,3.86,3.85,3.85,39400.0,2.311,2.311,2.305,2.305,39400.0
2009-11-16 15:05:00,3.85,3.86,3.85,3.85,28900.0,2.305,2.311,2.305,2.305,28900.0
2009-11-16 15:10:00,3.85,3.86,3.83,3.83,207100.0,2.305,2.311,2.293,2.293,207100.0
2009-11-16 15:15:00,3.83,3.85,3.82,3.82,1792000.0,2.293,2.305,2.287,2.287,1792000.0
2009-11-16 15:20:00,3.82,3.83,3.81,3.82,304400.0,2.287,2.293,2.2811,2.287,304400.0
2009-11-16 15:25:00,3.82,3.83,3.73,3.74,1004400.0,2.287,2.293,2.2332,2.2391,1004400.0
2009-11-16 15:30:00,3.73,3.77,3.72,3.73,1407400.0,2.2332,2.2571,2.2272,2.2332,1407400.0
2009-11-16 15:35:00,3.72,3.75,3.7,3.75,954300.0,2.2272,2.2451,2.2152,2.2451,954300.0
2009-11-16 15:40:00,3.75,3.76,3.74,3.75,298000.0,2.2451,2.2511,2.2391,2.2451,298000.0
2009-11-16 15:45:00,3.76,3.76,3.75,3.76,252400.0,2.2511,2.2511,2.2451,2.2511,252400.0
2009-11-16 15:50:00,3.76,3.79,3.76,3.78,826000.0,2.2511,2.2691,2.2511,2.2631,826000.0
2009-11-16 15:55:00,3.78,3.78,3.76,3.78,1045600.0,2.2631,2.2631,2.2511,2.2631,1045600.0
2009-11-17 09:30:00,3.75,3.77,3.71,3.71,520200.0,2.2451,2.2571,2.2212,2.2212,520200.0
2009-11-17 09:35:00,3.72,3.72,3.69,3.7,1128600.0,2.2272,2.2272,2.2092,2.2152,1128600.0
2009-11-17 09:40:00,3.7,3.73,3.7,3.72,1375600.0,2.2152,2.2332,2.2152,2.2272,1375600.0
2009-11-17 09:45:00,3.72,3.73,3.7,3.71,1301400.0,2.2272,2.2332,2.2152,2.2212,1301400.0
2009-11-17 09:50:00,3.71,3.73,3.71,3.72,208200.0,2.2212,2.2332,2.2212,2.2272,208200.0
2009-11-17 09:55:00,3.73,3.75,3.72,3.74,482000.0,2.2332,2.2451,2.2272,2.2391,482000.0
2009-11-17 10:00:00,3.75,3.75,3.74,3.75,140900.0,2.2451,2.2451,2.2391,2.2451,140900.0
2009-11-17 10:05:00,3.75,3.77,3.74,3.76,512700.0,2.2451,2.2571,2.2391,2.2511,512700.0
2009-11-17 10:10:00,3.76,3.78,3.75,3.75,518800.0,2.2511,2.2631,2.2451,2.2451,518800.0
2009-11-17 10:15:00,3.76,3.76,3.74,3.75,145700.0,2.2511,2.2511,2.2391,2.2451,145700.0
2009-11-17 10:20:00,3.75,3.76,3.74,3.75,426000.0,2.2451,2.2511,2.2391,2.2451,426000.0
2009-11-17 10:25:00,3.76,3.76,3.73,3.73,251000.0,2.2511,2.2511,2.2332,2.2332,251000.0
2009-11-17 10:30:00,3.73,3.74,3.72,3.72,129000.0,2.2332,2.2391,2.2272,2.2272,129000.0
2009-11-17 10:35:00,3.73,3.73,3.72,3.72,140900.0,2.2332,2.2332,2.2272,2.2272,140900.0
2009-11-17 10:40:00,3.72,3.72,3.7,3.7,297800.0,2.2272,2.2272,2.2152,2.2152,297800.0
2009-11-17 10:45:00,3.7,3.73,3.7,3.73,319800.0,2.2152,2.2332,2.2152,2.2332,319800.0
2009-11-17 10:50:00,3.73,3.73,3.71,3.73,164200.0,2.2332,2.2332,2.2212,2.2332,164200.0
2009-11-17 10:55:00,3.73,3.74,3.72,3.74,930600.0,2.2332,2.2391,2.2272,2.2391,930600.0
2009-11-17 11:00:00,3.74,3.74,3.73,3.73,29400.0,2.2391,2.2391,2.2332,2.2332,29400.0
2009-11-17 11:05:00,3.74,3.76,3.73,3.76,246300.0,2.2391,2.2511,2.2332,2.2511,246300.0
2009-11-17 11:10:00,3.76,3.77,3.73,3.74,1143800.0,2.2511,2.2571,2.2332,2.2391,1143800.0
2009-11-17 11:15:00,3.73,3.74,3.72,3.74,302400.0,2.2332,2.2391,2.2272,2.2391,302400.0
2009-11-17 11:20:00,3.74,3.74,3.73,3.74,158200.0,2.2391,2.2391,2.2332,2.2391,158200.0
2009-11-17 11:25:00,3.74,3.76,3.72,3.73,1231400.0,2.2391,2.2511,2.2272,2.2332,1231400.0
2009-11-17 11:30:00,3.74,3.75,3.73,3.75,412300.0,2.2391,2.2451,2.2332,2.2451,412300.0
2009-11-17 11:35:00,3.74,3.76,3.73,3.74,523000.0,2.2391,2.2511,2.2332,2.2391,523000.0
2009-11-17 11:40:00,3.73,3.75,3.73,3.74,544300.0,2.2332,2.2451,2.2332,2.2391,544300.0
2009-11-17 11:45:00,3.73,3.75,3.72,3.74,1284200.0,2.2332,2.2451,2.2272,2.2391,1284200.0
2009-11-17 11:50:00,3.74,3.75,3.73,3.75,123300.0,2.2391,2.2451,2.2332,2.2451,123300.0
2009-11-17 11:55:00,3.75,3.77,3.74,3.76,653100.0,2.2451,2.2571,2.2391,2.2511,653100.0
2009-11-17 12:00:00,3.76,3.76,3.75,3.75,31900.0,2.2511,2.2511,2.2451,2.2451,31900.0
2009-11-17 12:05:00,3.76,3.76,3.75,3.76,71600.0,2.2511,2.2511,2.2451,2.2511,71600.0
2009-11-17 12:10:00,3.76,3.78,3.75,3.78,200100.0,2.2511,2.2631,2.2451,2.2631,200100.0
2009-11-17 12:15:00,3.77,3.78,3.73,3.77,797900.0,2.2571,2.2631,2.2332,2.2571,797900.0
2009-11-17 12:20:00,3.77,3.77,3.76,3.77,205100.0,2.2571,2.2571,2.2511,2.2571,205100.0
2009-11-17 12:25:00,3.77,3.77,3.76,3.77,46900.0,2.2571,2.2571,2.2511,2.2571,46900.0
2009-11-17 12:30:00,3.77,3.77,3.76,3.77,54500.0,2.2571,2.2571,2.2511,2.2571,54500.0
2009-11-17 12:35:00,3.77,3.77,3.76,3.77,67100.0,2.2571,2.2571,2.2511,2.2571,67100.0
2009-11-17 12:40:00,3.77,3.77,3.76,3.77,107600.0,2.2571,2.2571,2.2511,2.2571,107600.0
2009-11-17 12:45:00,3.77,3.77,3.76,3.77,50400.0,2.2571,2.2571,2.2511,2.2571,50400.0
2009-11-17 12:50:00,3.77,3.78,3.76,3.78,164400.0,2.2571,2.2631,2.2511,2.2631,164400.0
2009-11-17 12:55:00,3.78,3.78,3.77,3.78,50500.0,2.2631,2.2631,2.2571,2.2631,50500.0
2009-11-17 13:00:00,3.78,3.78,3.76,3.77,216900.0,2.2631,2.2631,2.2511,2.2571,216900.0
2009-11-17 13:05:00,3.77,3.78,3.77,3.78,51300.0,2.2571,2.2631,2.2571,2.2631,51300.0
2009-11-17 13:10:00,3.78,3.78,3.77,3.77,81900.0,2.2631,2.2631,2.2571,2.2571,81900.0
2009-11-17 13:15:00,3.78,3.8,3.77,3.8,307800.0,2.2631,2.2751,2.2571,2.2751,307800.0
2009-11-17 13:20:00,3.8,3.81,3.79,3.79,221900.0,2.2751,2.2811,2.2691,2.2691,221900.0
2009-11-17 13:25:00,3.8,3.8,3.79,3.79,65300.0,2.2751,2.2751,2.2691,2.2691,65300.0
2009-11-17 13:30:00,3.8,3.8,3.78,3.79,70400.0,2.2751,2.2751,2.2631,2.2691,70400.0
2009-11-17 13:35:00,3.79,3.8,3.78,3.8,154100.0,2.2691,2.2751,2.2631,2.2751,154100.0
2009-11-17 13:40:00,3.8,3.8,3.79,3.8,274500.0,2.2751,2.2751,2.2691,2.2751,274500.0
2009-11-17 13:45:00,3.8,3.8,3.79,3.79,137000.0,2.2751,2.2751,2.2691,2.2691,137000.0
2009-11-17 13:50:00,3.8,3.81,3.79,3.8,403700.0,2.2751,2.2811,2.2691,2.2751,403700.0
2009-11-17 13:55:00,3.8,3.81,3.79,3.81,269200.0,2.2751,2.2811,2.2691,2.2811,269200.0
2009-11-17 14:00:00,3.81,3.81,3.79,3.8,143300.0,2.2811,2.2811,2.2691,2.2751,143300.0
2009-11-17 14:05:00,3.8,3.8,3.79,3.8,194800.0,2.2751,2.2751,2.2691,2.2751,194800.0
2009-11-17 14:10:00,3.8,3.8,3.79,3.79,64200.0,2.2751,2.2751,2.2691,2.2691,64200.0
2009-11-17 14:15:00,3.8,3.8,3.79,3.8,86500.0,2.2751,2.2751,2.2691,2.2751,86500.0
2009-11-17 14:20:00,3.8,3.8,3.79,3.8,87700.0,2.2751,2.2751,2.2691,2.2751,87700.0
2009-11-17 14:25:00,3.8,3.8,3.79,3.79,46600.0,2.2751,2.2751,2.2691,2.2691,46600.0
2009-11-17 14:30:00,3.8,3.8,3.79,3.8,87500.0,2.2751,2.2751,2.2691,2.2751,87500.0
2009-11-17 14:35:00,3.8,3.8,3.78,3.79,148500.0,2.2751,2.2751,2.2631,2.2691,148500.0
2009-11-17 14:40:00,3.79,3.79,3.78,3.79,52800.0,2.2691,2.2691,2.2631,2.2691,52800.0
2009-11-17 14:45:00,3.79,3.79,3.78,3.78,121900.0,2.2691,2.2691,2.2631,2.2631,121900.0
2009-11-17 14:50:00,3.77,3.78,3.77,3.78,39700.0,2.2571,2.2631,2.2571,2.2631,39700.0
2009-11-17 14:55:00,3.78,3.78,3.77,3.78,70300.0,2.2631,2.2631,2.2571,2.2631,70300.0
2009-11-17 15:00:00,3.78,3.79,3.77,3.77,258000.0,2.2631,2.2691,2.2571,2.2571,258000.0
2009-11-17 15:05:00,3.78,3.78,3.77,3.77,196600.0,2.2631,2.2631,2.2571,2.2571,196600.0
2009-11-17 15:10:00,3.77,3.78,3.77,3.78,86100.0,2.2571,2.2631,2.2571,2.2631,86100.0
2009-11-17 15:15:00,3.78,3.79,3.77,3.79,50100.0,2.2631,2.2691,2.2571,2.2691,50100.0
2009-11-17 15:20:00,3.79,3.79,3.78,3.79,98200.0,2.2691,2.2691,2.2631,2.2691,98200.0
2009-11-17 15:25:00,3.78,3.79,3.78,3.79,150800.0,2.2631,2.2691,2.2631,2.2691,150800.0
2009-11-17 15:30:00,3.79,3.8,3.78,3.79,156100.0,2.2691,2.2751,2.2631,2.2691,156100.0
2009-11-17 15:35:00,3.79,3.8,3.77,3.79,573500.0,2.2691,2.2751,2.2571,2.2691,573500.0
2009-11-17 15:40:00,3.78,3.81,3.78,3.79,524900.0,2.2631,2.2811,2.2631,2.2691,524900.0
2009-11-17 15:45:00,3.79,3.82,3.79,3.82,337500.0,2.2691,2.287,2.2691,2.287,337500.0
2009-11-17 15:50:00,3.82,3.82,3.8,3.8,312800.0,2.287,2.287,2.2751,2.2751,312800.0
2009-11-17 15:55:00,3.8,3.81,3.8,3.81,477100.0,2.2751,2.2811,2.2751,2.2811,477100.0
2009-11-18 09:30:00,3.77,3.81,3.76,3.79,218400.0,2.2571,2.2811,2.2511,2.2691,218400.0
2009-11-18 09:35:00,3.79,3.84,3.79,3.83,169900.0,2.2691,2.299,2.2691,2.293,169900.0
2009-11-18 09:40:00,3.83,3.85,3.81,3.84,302900.0,2.293,2.305,2.2811,2.299,302900.0
2009-11-18 09:45:00,3.84,3.85,3.83,3.84,151900.0,2.299,2.305,2.293,2.299,151900.0
2009-11-18 09:50:00,3.83,3.84,3.81,3.81,193800.0,2.293,2.299,2.2811,2.2811,193800.0
2009-11-18 09:55:00,3.81,3.83,3.81,3.81,170900.0,2.2811,2.293,2.2811,2.2811,170900.0
2009-11-18 10:00:00,3.81,3.82,3.79,3.81,915600.0,2.2811,2.287,2.2691,2.2811,915600.0
2009-11-18 10:05:00,3.8,3.83,3.78,3.83,396700.0,2.2751,2.293,2.2631,2.293,396700.0
2009-11-18 10:10:00,3.83,3.83,3.81,3.81,133700.0,2.293,2.293,2.2811,2.2811,133700.0
2009-11-18 10:15:00,3.81,3.87,3.81,3.86,910700.0,2.2811,2.317,2.2811,2.311,910700.0
2009-11-18 10:20:00,3.87,3.95,3.86,3.94,2177700.0,2.317,2.3649,2.311,2.3589,2177700.0
2009-11-18 10:25:00,3.94,3.95,3.92,3.92,613400.0,2.3589,2.3649,2.3469,2.3469,613400.0
2009-11-18 10:30:00,3.93,3.93,3.89,3.92,374500.0,2.3529,2.3529,2.3289,2.3469,374500.0
2009-11-18 10:35:00,3.92,3.94,3.91,3.94,541800.0,2.3469,2.3589,2.3409,2.3589,541800.0
2009-11-18 10:40:00,3.94,3.95,3.92,3.93,1500600.0,2.3589,2.3649,2.3469,2.3529,1500600.0
2009-11-18 10:45:00,3.93,3.94,3.92,3.92,247900.0,2.3529,2.3589,2.3469,2.3469,247900.0
2009-11-18 10:50:00,3.92,3.94,3.92,3.94,284100.0,2.3469,2.3589,2.3469,2.3589,284100.0
2009-11-18 10:55:00,3.94,3.94,3.92,3.92,1680000.0,2.3589,2.3589,2.3469,2.3469,1680000.0
2009-11-18 11:00:00,3.92,3.97,3.92,3.94,1107700.0,2.3469,2.3768,2.3469,2.3589,1107700.0
2009-11-18 11:05:00,3.95,3.95,3.93,3.93,321400.0,2.3649,2.3649,2.3529,2.3529,321400.0
2009-11-18 11:10:00,3.93,3.94,3.91,3.91,264800.0,2.3529,2.3589,2.3409,2.3409,264800.0
2009-11-18 11:15:00,3.91,3.92,3.91,3.91,71900.0,2.3409,2.3469,2.3409,2.3409,71900.0
2009-11-18 11:20:00,3.92,3.93,3.91,3.93,216000.0,2.3469,2.3529,2.3409,2.3529,216000.0
2009-11-18 11:25:00,3.93,3.94,3.92,3.94,121500.0,2.3529,2.3589,2.3469,2.3589,121500.0
2009-11-18 11:30:00,3.93,3.95,3.93,3.94,224600.0,2.3529,2.3649,2.3529,2.3589,224600.0
2009-11-18 11:35:00,3.94,3.94,3.91,3.91,390500.0,2.3589,2.3589,2.3409,2.3409,390500.0
2009-11-18 11:40:00,3.92,3.94,3.91,3.93,585700.0,2.3469,2.3589,2.3409,2.3529,585700.0
2009-11-18 11:45:00,3.93,3.95,3.92,3.93,453600.0,2.3529,2.3649,2.3469,2.3529,453600.0
2009-11-18 11:50:00,3.94,3.95,3.93,3.94,295600.0,2.3589,2.3649,2.3529,2.3589,295600.0
2009-11-18 11:55:00,3.95,3.95,3.93,3.94,153200.0,2.3649,2.3649,2.3529,2.3589,153200.0
2009-11-18 12:00:00,3.93,3.98,3.92,3.98,2724700.0,2.3529,2.3828,2.3469,2.3828,2724700.0
2009-11-18 12:05:00,3.98,3.99,3.96,3.96,640400.0,2.3828,2.3888,2.3709,2.3709,640400.0
2009-11-18 12:10:00,3.96,3.98,3.95,3.96,753700.0,2.3709,2.3828,2.3649,2.3709,753700.0
2009-11-18 12:15:00,3.96,3.98,3.95,3.97,357200.0,2.3709,2.3828,2.3649,2.3768,357200.0
2009-11-18 12:20:00,3.97,3.98,3.96,3.96,136600.0,2.3768,2.3828,2.3709,2.3709,136600.0
2009-11-18 12:25:00,3.97,3.97,3.96,3.96,99800.0,2.3768,2.3768,2.3709,2.3709,99800.0
2009-11-18 12:30:00,3.96,3.98,3.96,3.98,429500.0,2.3709,2.3828,2.3709,2.3828,429500.0
2009-11-18 12:35:00,3.98,3.98,3.95,3.96,263900.0,2.3828,2.3828,2.3649,2.3709,263900.0
2009-11-18 12:40:00,3.96,3.96,3.95,3.95,127500.0,2.3709,2.3709,2.3649,2.3649,127500.0
2009-11-18 12:45:00,3.96,3.97,3.95,3.96,355600.0,2.3709,2.3768,2.3649,2.3709,355600.0
2009-11-18 12:50:00,3.97,3.97,3.93,3.94,646300.0,2.3768,2.3768,2.3529,2.3589,646300.0
2009-11-18 12:55:00,3.94,3.95,3.92,3.92,193200.0,2.3589,2.3649,2.3469,2.3469,193200.0
2009-11-18 13:00:00,3.93,3.93,3.91,3.91,171000.0,2.3529,2.3529,2.3409,2.3409,171000.0
2009-11-18 13:05:00,3.91,3.92,3.91,3.92,301400.0,2.3409,2.3469,2.3409,2.3469,301400.0
2009-11-18 13:10:00,3.92,3.93,3.9,3.91,772300.0,2.3469,2.3529,2.3349,2.3409,772300.0
2009-11-18 13:15:00,3.91,3.92,3.9,3.92,781200.0,2.3409,2.3469,2.3349,2.3469,781200.0
2009-11-18 13:20:00,3.91,3.93,3.91,3.91,111400.0,2.3409,2.3529,2.3409,2.3409,111400.0
2009-11-18 13:25:00,3.91,3.92,3.9,3.9,213600.0,2.3409,2.3469,2.3349,2.3349,213600.0
2009-11-18 13:30:00,3.91,3.92,3.9,3.92,118200.0,2.3409,2.3469,2.3349,2.3469,118200.0
2009-11-18 13:35:00,3.91,3.93,3.91,3.92,137200.0,2.3409,2.3529,2.3409,2.3469,137200.0
2009-11-18 13:40:00,3.93,3.94,3.92,3.93,74600.0,2.3529,2.3589,2.3469,2.3529,74600.0
2009-11-18 13:45:00,3.93,3.94,3.92,3.93,112700.0,2.3529,2.3589,2.3469,2.3529,112700.0
2009-11-18 13:50:00,3.92,3.93,3.91,3.91,32500.0,2.3469,2.3529,2.3409,2.3409,32500.0
2009-11-18 13:55:00,3.91,3.92,3.91,3.92,27800.0,2.3409,2.3469,2.3409,2.3469,27800.0
2009-11-18 14:00:00,3.92,3.92,3.9,3.91,38700.0,2.3469,2.3469,2.3349,2.3409,38700.0
2009-11-18 14:05:00,3.9,3.93,3.9,3.93,168000.0,2.3349,2.3529,2.3349,2.3529,168000.0
2009-11-18 14:10:00,3.93,3.93,3.91,3.92,205100.0,2.3529,2.3529,2.3409,2.3469,205100.0
2009-11-18 14:15:00,3.92,3.93,3.91,3.91,101700.0,2.3469,2.3529,2.3409,2.3409,101700.0
2009-11-18 14:20:00,3.91,3.92,3.91,3.91,37100.0,2.3409,2.3469,2.3409,2.3409,37100.0
2009-11-18 14:25:00,3.91,3.92,3.91,3.92,11900.0,2.3409,2.3469,2.3409,2.3469,11900.0
2009-11-18 14:30:00,3.91,3.92,3.9,3.92,284800.0,2.3409,2.3469,2.3349,2.3469,284800.0
2009-11-18 14:35:00,3.92,3.92,3.91,3.92,149900.0,2.3469,2.3469,2.3409,2.3469,149900.0
2009-11-18 14:40:00,3.92,3.92,3.91,3.91,31500.0,2.3469,2.3469,2.3409,2.3409,31500.0
2009-11-18 14:45:00,3.91,3.92,3.9,3.91,290900.0,2.3409,2.3469,2.3349,2.3409,290900.0
2009-11-18 14:50:00,3.92,3.92,3.91,3.91,461600.0,2.3469,2.3469,2.3409,2.3409,461600.0
2009-11-18 14:55:00,3.91,3.92,3.9,3.91,274000.0,2.3409,2.3469,2.3349,2.3409,274000.0
2009-11-18 15:00:00,3.91,3.91,3.9,3.91,139900.0,2.3409,2.3409,2.3349,2.3409,139900.0
2009-11-18 15:05:00,3.91,3.92,3.9,3.92,405400.0,2.3409,2.3469,2.3349,2.3469,405400.0
2009-11-18 15:10:00,3.91,3.92,3.91,3.91,84100.0,2.3409,2.3469,2.3409,2.3409,84100.0
2009-11-18 15:15:00,3.92,3.92,3.91,3.92,84200.0,2.3469,2.3469,2.3409,2.3469,84200.0
2009-11-18 15:20:00,3.92,3.92,3.91,3.91,85800.0,2.3469,2.3469,2.3409,2.3409,85800.0
2009-11-18 15:25:00,3.92,3.92,3.91,3.91,54600.0,2.3469,2.3469,2.3409,2.3409,54600.0
2009-11-18 15:30:00,3.91,3.92,3.9,3.91,161100.0,2.3409,2.3469,2.3349,2.3409,161100.0
2009-11-18 15:35:00,3.9,3.93,3.9,3.93,362200.0,2.3349,2.3529,2.3349,2.3529,362200.0
2009-11-18 15:40:00,3.93,3.93,3.92,3.93,56200.0,2.3529,2.3529,2.3469,2.3529,56200.0
2009-11-18 15:45:00,3.93,3.94,3.91,3.92,726900.0,2.3529,2.3589,2.3409,2.3469,726900.0
2009-11-18 15:50:00,3.92,3.92,3.91,3.92,195000.0,2.3469,2.3469,2.3409,2.3469,195000.0
2009-11-18 15:55:00,3.91,3.93,3.91,3.92,697200.0,2.3409,2.3529,2.3409,2.3469,697200.0
2009-11-19 09:30:00,3.86,3.9,3.86,3.87,370300.0,2.311,2.3349,2.311,2.317,370300.0
2009-11-19 09:35:00,3.87,3.88,3.86,3.87,165300.0,2.317,2.323,2.311,2.317,165300.0
2009-11-19 09:40:00,3.88,3.88,3.85,3.87,437100.0,2.323,2.323,2.305,2.317,437100.0
2009-11-19 09:45:00,3.87,3.88,3.86,3.88,367000.0,2.317,2.323,2.311,2.323,367000.0
2009-11-19 09:50:00,3.88,3.89,3.86,3.86,107000.0,2.323,2.3289,2.311,2.311,107000.0
2009-11-19 09:55:00,3.87,3.87,3.86,3.87,193900.0,2.317,2.317,2.311,2.317,193900.0
2009-11-19 10:00:00,3.86,3.88,3.83,3.84,686000.0,2.311,2.323,2.293,2.299,686000.0
2009-11-19 10:05:00,3.85,3.86,3.84,3.85,1104300.0,2.305,2.311,2.299,2.305,1104300.0
2009-11-19 10:10:00,3.85,3.86,3.84,3.86,828200.0,2.305,2.311,2.299,2.311,828200.0
2009-11-19 10:15:00,3.85,3.86,3.82,3.83,317700.0,2.305,2.311,2.287,2.293,317700.0
2009-11-19 10:20:00,3.83,3.83,3.82,3.83,58800.0,2.293,2.293,2.287,2.293,58800.0
2009-11-19 10:25:00,3.83,3.84,3.82,3.84,410600.0,2.293,2.299,2.287,2.299,410600.0
2009-11-19 10:30:00,3.83,3.84,3.81,3.82,225400.0,2.293,2.299,2.2811,2.287,225400.0
2009-11-19 10:35:00,3.82,3.83,3.81,3.83,157200.0,2.287,2.293,2.2811,2.293,157200.0
2009-11-19 10:40:00,3.82,3.83,3.82,3.82,25600.0,2.287,2.293,2.287,2.287,25600.0
2009-11-19 10:45:00,3.83,3.83,3.8,3.81,381400.0,2.293,2.293,2.2751,2.2811,381400.0
2009-11-19 10:50:00,3.8,3.81,3.79,3.79,405700.0,2.2751,2.2811,2.2691,2.2691,405700.0
2009-11-19 10:55:00,3.79,3.8,3.77,3.79,257000.0,2.2691,2.2751,2.2571,2.2691,257000.0
2009-11-19 11:00:00,3.79,3.79,3.77,3.79,381500.0,2.2691,2.2691,2.2571,2.2691,381500.0
2009-11-19 11:05:00,3.79,3.79,3.76,3.78,869900.0,2.2691,2.2691,2.2511,2.2631,869900.0
2009-11-19 11:10:00,3.78,3.78,3.77,3.77,22300.0,2.2631,2.2631,2.2571,2.2571,22300.0
2009-11-19 11:15:00,3.77,3.79,3.77,3.79,422800.0,2.2571,2.2691,2.2571,2.2691,422800.0
2009-11-19 11:20:00,3.79,3.8,3.78,3.78,188400.0,2.2691,2.2751,2.2631,2.2631,188400.0
2009-11-19 11:25:00,3.79,3.79,3.78,3.79,54800.0,2.2691,2.2691,2.2631,2.2691,54800.0
2009-11-19 11:30:00,3.79,3.82,3.79,3.82,284700.0,2.2691,2.287,2.2691,2.287,284700.0
2009-11-19 11:35:00,3.82,3.82,3.81,3.81,102500.0,2.287,2.287,2.2811,2.2811,102500.0
2009-11-19 11:40:00,3.82,3.82,3.81,3.81,21800.0,2.287,2.287,2.2811,2.2811,21800.0
2009-11-19 11:45:00,3.82,3.83,3.8,3.8,360900.0,2.287,2.293,2.2751,2.2751,360900.0
2009-11-19 11:50:00,3.8,3.81,3.8,3.8,103600.0,2.2751,2.2811,2.2751,2.2751,103600.0
2009-11-19 11:55:00,3.8,3.81,3.8,3.81,101000.0,2.2751,2.2811,2.2751,2.2811,101000.0
2009-11-19 12:00:00,3.81,3.81,3.8,3.81,30100.0,2.2811,2.2811,2.2751,2.2811,30100.0
2009-11-19 12:05:00,3.81,3.81,3.8,3.81,31600.0,2.2811,2.2811,2.2751,2.2811,31600.0
2009-11-19 12:10:00,3.81,3.81,3.8,3.8,69100.0,2.2811,2.2811,2.2751,2.2751,69100.0
2009-11-19 12:15:00,3.8,3.81,3.8,3.81,19700.0,2.2751,2.2811,2.2751,2.2811,19700.0
2009-11-19 12:20:00,3.81,3.81,3.8,3.81,80500.0,2.2811,2.2811,2.2751,2.2811,80500.0
2009-11-19 12:25:00,3.81,3.81,3.8,3.81,35900.0,2.2811,2.2811,2.2751,2.2811,35900.0
2009-11-19 12:30:00,3.81,3.87,3.8,3.87,686000.0,2.2811,2.317,2.2751,2.317,686000.0
2009-11-19 12:35:00,3.87,3.87,3.86,3.87,59700.0,2.317,2.317,2.311,2.317,59700.0
2009-11-19 12:40:00,3.87,3.87,3.84,3.86,315400.0,2.317,2.317,2.299,2.311,315400.0
2009-11-19 12:45:00,3.86,3.86,3.84,3.84,204800.0,2.311,2.311,2.299,2.299,204800.0
2009-11-19 12:50:00,3.85,3.85,3.83,3.85,256100.0,2.305,2.305,2.293,2.305,256100.0
2009-11-19 12:55:00,3.84,3.85,3.84,3.84,265700.0,2.299,2.305,2.299,2.299,265700.0
2009-11-19 13:00:00,3.85,3.85,3.84,3.85,32100.0,2.305,2.305,2.299,2.305,32100.0
2009-11-19 13:05:00,3.84,3.85,3.84,3.84,32700.0,2.299,2.305,2.299,2.299,32700.0
2009-11-19 13:10:00,3.85,3.85,3.83,3.83,146800.0,2.305,2.305,2.293,2.293,146800.0
2009-11-19 13:15:00,3.82,3.83,3.82,3.83,32600.0,2.287,2.293,2.287,2.293,32600.0
2009-11-19 13:20:00,3.83,3.83,3.82,3.82,7200.0,2.293,2.293,2.287,2.287,7200.0
2009-11-19 13:25:00,3.83,3.83,3.82,3.83,8200.0,2.293,2.293,2.287,2.293,8200.0
2009-11-19 13:30:00,3.83,3.84,3.82,3.84,110200.0,2.293,2.299,2.287,2.299,110200.0
2009-11-19 13:35:00,3.84,3.85,3.84,3.85,352000.0,2.299,2.305,2.299,2.305,352000.0
2009-11-19 13:40:00,3.85,3.85,3.84,3.85,171800.0,2.305,2.305,2.299,2.305,171800.0
2009-11-19 13:45:00,3.85,3.85,3.84,3.85,51600.0,2.305,2.305,2.299,2.305,51600.0
2009-11-19 13:50:00,3.85,3.85,3.84,3.85,10300.0,2.305,2.305,2.299,2.305,10300.0
2009-11-19 13:55:00,3.85,3.85,3.84,3.85,28200.0,2.305,2.305,2.299,2.305,28200.0
2009-11-19 14:00:00,3.85,3.85,3.84,3.85,61900.0,2.305,2.305,2.299,2.305,61900.0
2009-11-19 14:05:00,3.85,3.86,3.82,3.84,2494800.0,2.305,2.311,2.287,2.299,2494800.0
2009-11-19 14:10:00,3.84,3.84,3.83,3.84,125900.0,2.299,2.299,2.293,2.299,125900.0
2009-11-19 14:15:00,3.83,3.84,3.83,3.84,37000.0,2.293,2.299,2.293,2.299,37000.0
2009-11-19 14:20:00,3.83,3.85,3.83,3.85,289900.0,2.293,2.305,2.293,2.305,289900.0
2009-11-19 14:25:00,3.85,3.86,3.84,3.85,1664500.0,2.305,2.311,2.299,2.305,1664500.0
2009-11-19 14:30:00,3.84,3.85,3.84,3.85,18600.0,2.299,2.305,2.299,2.305,18600.0
2009-11-19 14:35:00,3.85,3.85,3.84,3.85,28900.0,2.305,2.305,2.299,2.305,28900.0
2009-11-19 14:40:00,3.84,3.85,3.83,3.84,278500.0,2.299,2.305,2.293,2.299,278500.0
2009-11-19 14:45:00,3.84,3.85,3.84,3.85,30000.0,2.299,2.305,2.299,2.305,30000.0
2009-11-19 14:50:00,3.85,3.86,3.84,3.84,346400.0,2.305,2.311,2.299,2.299,346400.0
2009-11-19 14:55:00,3.84,3.85,3.84,3.85,73000.0,2.299,2.305,2.299,2.305,73000.0
2009-11-19 15:00:00,3.84,3.85,3.83,3.84,107100.0,2.299,2.305,2.293,2.299,107100.0
2009-11-19 15:05:00,3.84,3.84,3.83,3.83,68700.0,2.299,2.299,2.293,2.293,68700.0
2009-11-19 15:10:00,3.83,3.84,3.82,3.83,233300.0,2.293,2.299,2.287,2.293,233300.0
2009-11-19 15:15:00,3.84,3.85,3.83,3.85,108600.0,2.299,2.305,2.293,2.305,108600.0
2009-11-19 15:20:00,3.85,3.85,3.84,3.85,42900.0,2.305,2.305,2.299,2.305,42900.0
2009-11-19 15:25:00,3.85,3.85,3.84,3.85,58600.0,2.305,2.305,2.299,2.305,58600.0
2009-11-19 15:30:00,3.85,3.85,3.84,3.85,43800.0,2.305,2.305,2.299,2.305,43800.0
2009-11-19 15:35:00,3.84,3.85,3.84,3.85,72300.0,2.299,2.305,2.299,2.305,72300.0
2009-11-19 15:40:00,3.85,3.85,3.84,3.85,87000.0,2.305,2.305,2.299,2.305,87000.0
2009-11-19 15:45:00,3.85,3.85,3.83,3.84,239100.0,2.305,2.305,2.293,2.299,239100.0
2009-11-19 15:50:00,3.84,3.85,3.82,3.83,1691600.0,2.299,2.305,2.287,2.293,1691600.0
2009-11-19 15:55:00,3.82,3.84,3.82,3.83,1222800.0,2.287,2.299,2.287,2.293,1222800.0
2009-11-20 09:30:00,3.82,3.82,3.8,3.82,747000.0,2.287,2.287,2.2751,2.287,747000.0
2009-11-20 09:35:00,3.81,3.84,3.8,3.84,278100.0,2.2811,2.299,2.2751,2.299,278100.0
2009-11-20 09:40:00,3.84,3.86,3.84,3.84,239700.0,2.299,2.311,2.299,2.299,239700.0
2009-11-20 09:45:00,3.84,3.85,3.81,3.83,240200.0,2.299,2.305,2.2811,2.293,240200.0
2009-11-20 09:50:00,3.83,3.83,3.79,3.8,1310900.0,2.293,2.293,2.2691,2.2751,1310900.0
2009-11-20 09:55:00,3.81,3.82,3.78,3.78,1424600.0,2.2811,2.287,2.2631,2.2631,1424600.0
2009-11-20 10:00:00,3.78,3.79,3.76,3.77,1124800.0,2.2631,2.2691,2.2511,2.2571,1124800.0
2009-11-20 10:05:00,3.76,3.78,3.76,3.78,140000.0,2.2511,2.2631,2.2511,2.2631,140000.0
2009-11-20 10:10:00,3.78,3.81,3.77,3.81,243000.0,2.2631,2.2811,2.2571,2.2811,243000.0
2009-11-20 10:15:00,3.8,3.81,3.8,3.81,91600.0,2.2751,2.2811,2.2751,2.2811,91600.0
2009-11-20 10:20:00,3.8,3.81,3.8,3.81,45300.0,2.2751,2.2811,2.2751,2.2811,45300.0
2009-11-20 10:25:00,3.8,3.81,3.8,3.81,54700.0,2.2751,2.2811,2.2751,2.2811,54700.0
2009-11-20 10:30:00,3.81,3.81,3.8,3.8,27800.0,2.2811,2.2811,2.2751,2.2751,27800.0
2009-11-20 10:35:00,3.81,3.81,3.77,3.78,2408200.0,2.2811,2.2811,2.2571,2.2631,2408200.0
2009-11-20 10:40:00,3.79,3.79,3.78,3.78,100200.0,2.2691,2.2691,2.2631,2.2631,100200.0
2009-11-20 10:45:00,3.78,3.79,3.77,3.78,283300.0,2.2631,2.2691,2.2571,2.2631,283300.0
2009-11-20 10:50:00,3.77,3.78,3.76,3.77,80300.0,2.2571,2.2631,2.2511,2.2571,80300.0
2009-11-20 10:55:00,3.77,3.77,3.76,3.76,36200.0,2.2571,2.2571,2.2511,2.2511,36200.0
2009-11-20 11:00:00,3.77,3.77,3.76,3.76,132700.0,2.2571,2.2571,2.2511,2.2511,132700.0
2009-11-20 11:05:00,3.77,3.77,3.76,3.77,91000.0,2.2571,2.2571,2.2511,2.2571,91000.0
2009-11-20 11:10:00,3.77,3.77,3.76,3.76,49000.0,2.2571,2.2571,2.2511,2.2511,49000.0
2009-11-20 11:15:00,3.77,3.77,3.76,3.77,63100.0,2.2571,2.2571,2.2511,2.2571,63100.0
2009-11-20 11:20:00,3.77,3.77,3.76,3.76,58600.0,2.2571,2.2571,2.2511,2.2511,58600.0
2009-11-20 11:25:00,3.76,3.77,3.76,3.77,25000.0,2.2511,2.2571,2.2511,2.2571,25000.0
2009-11-20 11:30:00,3.76,3.77,3.76,3.77,135000.0,2.2511,2.2571,2.2511,2.2571,135000.0
2009-11-20 11:35:00,3.76,3.77,3.75,3.76,450600.0,2.2511,2.2571,2.2451,2.2511,450600.0
2009-11-20 11:40:00,3.76,3.77,3.76,3.76,48600.0,2.2511,2.2571,2.2511,2.2511,48600.0
2009-11-20 11:45:00,3.77,3.79,3.76,3.78,414700.0,2.2571,2.2691,2.2511,2.2631,414700.0
2009-11-20 11:50:00,3.78,3.78,3.76,3.77,110000.0,2.2631,2.2631,2.2511,2.2571,110000.0
2009-11-20 11:55:00,3.76,3.76,3.74,3.76,982300.0,2.2511,2.2511,2.2391,2.2511,982300.0
2009-11-20 12:00:00,3.76,3.76,3.75,3.76,8800.0,2.2511,2.2511,2.2451,2.2511,8800.0
2009-11-20 12:05:00,3.75,3.77,3.75,3.76,260500.0,2.2451,2.2571,2.2451,2.2511,260500.0
2009-11-20 12:10:00,3.77,3.77,3.76,3.76,127100.0,2.2571,2.2571,2.2511,2.2511,127100.0
2009-11-20 12:15:00,3.76,3.77,3.75,3.77,262100.0,2.2511,2.2571,2.2451,2.2571,262100.0
2009-11-20 12:20:00,3.76,3.77,3.75,3.76,170800.0,2.2511,2.2571,2.2451,2.2511,170800.0
2009-11-20 12:25:00,3.76,3.76,3.75,3.76,84300.0,2.2511,2.2511,2.2451,2.2511,84300.0
2009-11-20 12:30:00,3.75,3.76,3.75,3.76,26500.0,2.2451,2.2511,2.2451,2.2511,26500.0
2009-11-20 12:35:00,3.76,3.76,3.75,3.76,45300.0,2.2511,2.2511,2.2451,2.2511,45300.0
2009-11-20 12:40:00,3.76,3.77,3.76,3.77,53800.0,2.2511,2.2571,2.2511,2.2571,53800.0
2009-11-20 12:45:00,3.77,3.77,3.76,3.77,17800.0,2.2571,2.2571,2.2511,2.2571,17800.0
2009-11-20 12:50:00,3.77,3.77,3.76,3.77,38000.0,2.2571,2.2571,2.2511,2.2571,38000.0
2009-11-20 12:55:00,3.77,3.77,3.76,3.77,27900.0,2.2571,2.2571,2.2511,2.2571,27900.0
2009-11-20 13:00:00,3.77,3.77,3.76,3.77,34400.0,2.2571,2.2571,2.2511,2.2571,34400.0
2009-11-20 13:05:00,3.77,3.77,3.76,3.77,10300.0,2.2571,2.2571,2.2511,2.2571,10300.0
2009-11-20 13:10:00,3.76,3.78,3.76,3.77,1150200.0,2.2511,2.2631,2.2511,2.2571,1150200.0
2009-11-20 13:15:00,3.77,3.78,3.76,3.77,1846300.0,2.2571,2.2631,2.2511,2.2571,1846300.0
2009-11-20 13:20:00,3.77,3.78,3.77,3.77,26200.0,2.2571,2.2631,2.2571,2.2571,26200.0
2009-11-20 13:25:00,3.78,3.78,3.77,3.77,10600.0,2.2631,2.2631,2.2571,2.2571,10600.0
2009-11-20 13:30:00,3.77,3.78,3.77,3.77,18100.0,2.2571,2.2631,2.2571,2.2571,18100.0
2009-11-20 13:35:00,3.78,3.78,3.77,3.78,18800.0,2.2631,2.2631,2.2571,2.2631,18800.0
2009-11-20 13:40:00,3.77,3.78,3.77,3.77,14100.0,2.2571,2.2631,2.2571,2.2571,14100.0
2009-11-20 13:45:00,3.77,3.78,3.77,3.77,67900.0,2.2571,2.2631,2.2571,2.2571,67900.0
2009-11-20 13:50:00,3.77,3.78,3.77,3.78,21600.0,2.2571,2.2631,2.2571,2.2631,21600.0
2009-11-20 13:55:00,3.78,3.78,3.77,3.78,22300.0,2.2631,2.2631,2.2571,2.2631,22300.0
2009-11-20 14:00:00,3.77,3.78,3.77,3.77,38600.0,2.2571,2.2631,2.2571,2.2571,38600.0
2009-11-20 14:05:00,3.77,3.78,3.77,3.77,19700.0,2.2571,2.2631,2.2571,2.2571,19700.0
2009-11-20 14:10:00,3.77,3.78,3.77,3.78,33100.0,2.2571,2.2631,2.2571,2.2631,33100.0
2009-11-20 14:15:00,3.77,3.78,3.77,3.77,15600.0,2.2571,2.2631,2.2571,2.2571,15600.0
2009-11-20 14:20:00,3.77,3.78,3.77,3.78,9900.0,2.2571,2.2631,2.2571,2.2631,9900.0
2009-11-20 14:25:00,3.78,3.78,3.77,3.78,17500.0,2.2631,2.2631,2.2571,2.2631,17500.0
2009-11-20 14:30:00,3.78,3.78,3.77,3.78,11300.0,2.2631,2.2631,2.2571,2.2631,11300.0
2009-11-20 14:35:00,3.77,3.79,3.77,3.78,328800.0,2.2571,2.2691,2.2571,2.2631,328800.0
2009-11-20 14:40:00,3.78,3.79,3.78,3.79,18300.0,2.2631,2.2691,2.2631,2.2691,18300.0
2009-11-20 14:45:00,3.79,3.79,3.78,3.79,112700.0,2.2691,2.2691,2.2631,2.2691,112700.0
2009-11-20 14:50:00,3.78,3.79,3.77,3.77,229700.0,2.2631,2.2691,2.2571,2.2571,229700.0
2009-11-20 14:55:00,3.77,3.78,3.76,3.77,103900.0,2.2571,2.2631,2.2511,2.2571,103900.0
2009-11-20 15:00:00,3.77,3.77,3.76,3.77,15800.0,2.2571,2.2571,2.2511,2.2571,15800.0
2009-11-20 15:05:00,3.76,3.77,3.76,3.77,7700.0,2.2511,2.2571,2.2511,2.2571,7700.0
2009-11-20 15:10:00,3.77,3.77,3.76,3.76,68900.0,2.2571,2.2571,2.2511,2.2511,68900.0
2009-11-20 15:15:00,3.77,3.77,3.76,3.76,31600.0,2.2571,2.2571,2.2511,2.2511,31600.0
2009-11-20 15:20:00,3.77,3.77,3.76,3.76,76600.0,2.2571,2.2571,2.2511,2.2511,76600.0
2009-11-20 15:25:00,3.76,3.77,3.76,3.76,66500.0,2.2511,2.2571,2.2511,2.2511,66500.0
2009-11-20 15:30:00,3.76,3.77,3.76,3.76,67100.0,2.2511,2.2571,2.2511,2.2511,67100.0
2009-11-20 15:35:00,3.76,3.77,3.76,3.77,47300.0,2.2511,2.2571,2.2511,2.2571,47300.0
2009-11-20 15:40:00,3.76,3.77,3.76,3.77,23800.0,2.2511,2.2571,2.2511,2.2571,23800.0
2009-11-20 15:45:00,3.77,3.77,3.76,3.77,286100.0,2.2571,2.2571,2.2511,2.2571,286100.0
2009-11-20 15:50:00,3.76,3.77,3.76,3.77,134900.0,2.2511,2.2571,2.2511,2.2571,134900.0
2009-11-20 15:55:00,3.77,3.77,3.76,3.77,547600.0,2.2571,2.2571,2.2511,2.2571,547600.0
2009-11-23 09:30:00,3.83,3.85,3.81,3.83,242900.0,2.293,2.305,2.2811,2.293,242900.0
2009-11-23 09:35:00,3.83,3.83,3.82,3.82,98700.0,2.293,2.293,2.287,2.287,98700.0
2009-11-23 09:40:00,3.83,3.83,3.81,3.83,203000.0,2.293,2.293,2.2811,2.293,203000.0
2009-11-23 09:45:00,3.83,3.88,3.83,3.88,589900.0,2.293,2.323,2.293,2.323,589900.0
2009-11-23 09:50:00,3.87,3.87,3.84,3.84,273200.0,2.317,2.317,2.299,2.299,273200.0
2009-11-23 09:55:00,3.84,3.86,3.82,3.85,1617100.0,2.299,2.311,2.287,2.305,1617100.0
2009-11-23 10:00:00,3.85,3.87,3.84,3.86,867700.0,2.305,2.317,2.299,2.311,867700.0
2009-11-23 10:05:00,3.86,3.87,3.85,3.86,427900.0,2.311,2.317,2.305,2.311,427900.0
2009-11-23 10:10:00,3.87,3.88,3.84,3.85,650600.0,2.317,2.323,2.299,2.305,650600.0
2009-11-23 10:15:00,3.84,3.85,3.83,3.83,137400.0,2.299,2.305,2.293,2.293,137400.0
2009-11-23 10:20:00,3.84,3.84,3.82,3.83,164400.0,2.299,2.299,2.287,2.293,164400.0
2009-11-23 10:25:00,3.82,3.83,3.82,3.83,65600.0,2.287,2.293,2.287,2.293,65600.0
2009-11-23 10:30:00,3.83,3.83,3.82,3.83,158800.0,2.293,2.293,2.287,2.293,158800.0
2009-11-23 10:35:00,3.83,3.85,3.82,3.84,684000.0,2.293,2.305,2.287,2.299,684000.0
2009-11-23 10:40:00,3.84,3.84,3.8,3.8,358500.0,2.299,2.299,2.2751,2.2751,358500.0
2009-11-23 10:45:00,3.8,3.81,3.79,3.8,348000.0,2.2751,2.2811,2.2691,2.2751,348000.0
2009-11-23 10:50:00,3.8,3.82,3.8,3.81,196100.0,2.2751,2.287,2.2751,2.2811,196100.0
2009-11-23 10:55:00,3.81,3.82,3.81,3.82,134300.0,2.2811,2.287,2.2811,2.287,134300.0
2009-11-23 11:00:00,3.82,3.82,3.8,3.81,53400.0,2.287,2.287,2.2751,2.2811,53400.0
2009-11-23 11:05:00,3.81,3.81,3.8,3.8,102000.0,2.2811,2.2811,2.2751,2.2751,102000.0
2009-11-23 11:10:00,3.81,3.81,3.79,3.8,53600.0,2.2811,2.2811,2.2691,2.2751,53600.0
2009-11-23 11:15:00,3.8,3.8,3.79,3.8,38200.0,2.2751,2.2751,2.2691,2.2751,38200.0
2009-11-23 11:20:00,3.79,3.8,3.79,3.79,25200.0,2.2691,2.2751,2.2691,2.2691,25200.0
2009-11-23 11:25:00,3.8,3.8,3.79,3.79,23200.0,2.2751,2.2751,2.2691,2.2691,23200.0
2009-11-23 11:30:00,3.79,3.8,3.79,3.8,50100.0,2.2691,2.2751,2.2691,2.2751,50100.0
2009-11-23 11:35:00,3.8,3.8,3.79,3.8,33300.0,2.2751,2.2751,2.2691,2.2751,33300.0
2009-11-23 11:40:00,3.79,3.8,3.79,3.8,36200.0,2.2691,2.2751,2.2691,2.2751,36200.0
2009-11-23 11:45:00,3.8,3.8,3.79,3.8,11300.0,2.2751,2.2751,2.2691,2.2751,11300.0
2009-11-23 11:50:00,3.8,3.8,3.79,3.8,424400.0,2.2751,2.2751,2.2691,2.2751,424400.0
2009-11-23 11:55:00,3.8,3.81,3.79,3.8,154200.0,2.2751,2.2811,2.2691,2.2751,154200.0
2009-11-23 12:00:00,3.8,3.81,3.8,3.8,223700.0,2.2751,2.2811,2.2751,2.2751,223700.0
2009-11-23 12:05:00,3.81,3.81,3.8,3.81,18700.0,2.2811,2.2811,2.2751,2.2811,18700.0
2009-11-23 12:10:00,3.81,3.81,3.8,3.81,9700.0,2.2811,2.2811,2.2751,2.2811,9700.0
2009-11-23 12:15:00,3.8,3.81,3.8,3.81,28500.0,2.2751,2.2811,2.2751,2.2811,28500.0
2009-11-23 12:20:00,3.81,3.81,3.8,3.81,30300.0,2.2811,2.2811,2.2751,2.2811,30300.0
2009-11-23 12:25:00,3.81,3.81,3.79,3.79,91100.0,2.2811,2.2811,2.2691,2.2691,91100.0
2009-11-23 12:30:00,3.79,3.8,3.79,3.8,24700.0,2.2691,2.2751,2.2691,2.2751,24700.0
2009-11-23 12:35:00,3.79,3.81,3.79,3.81,270300.0,2.2691,2.2811,2.2691,2.2811,270300.0
2009-11-23 12:40:00,3.81,3.81,3.8,3.81,25200.0,2.2811,2.2811,2.2751,2.2811,25200.0
2009-11-23 12:45:00,3.81,3.81,3.8,3.81,34100.0,2.2811,2.2811,2.2751,2.2811,34100.0
2009-11-23 12:50:00,3.81,3.81,3.8,3.8,37000.0,2.2811,2.2811,2.2751,2.2751,37000.0
2009-11-23 12:55:00,3.8,3.81,3.8,3.8,30200.0,2.2751,2.2811,2.2751,2.2751,30200.0
2009-11-23 13:00:00,3.81,3.81,3.8,3.81,43000.0,2.2811,2.2811,2.2751,2.2811,43000.0
2009-11-23 13:05:00,3.81,3.81,3.8,3.81,26200.0,2.2811,2.2811,2.2751,2.2811,26200.0
2009-11-23 13:10:00,3.81,3.81,3.8,3.8,99200.0,2.2811,2.2811,2.2751,2.2751,99200.0
2009-11-23 13:15:00,3.8,3.81,3.79,3.8,115900.0,2.2751,2.2811,2.2691,2.2751,115900.0
2009-11-23 13:20:00,3.8,3.8,3.79,3.79,95500.0,2.2751,2.2751,2.2691,2.2691,95500.0
2009-11-23 13:25:00,3.79,3.8,3.79,3.79,28600.0,2.2691,2.2751,2.2691,2.2691,28600.0
2009-11-23 13:30:00,3.8,3.81,3.79,3.81,186500.0,2.2751,2.2811,2.2691,2.2811,186500.0
2009-11-23 13:35:00,3.8,3.83,3.8,3.83,458500.0,2.2751,2.293,2.2751,2.293,458500.0
2009-11-23 13:40:00,3.83,3.84,3.81,3.81,354900.0,2.293,2.299,2.2811,2.2811,354900.0
2009-11-23 13:45:00,3.81,3.82,3.8,3.8,1788500.0,2.2811,2.287,2.2751,2.2751,1788500.0
2009-11-23 13:50:00,3.8,3.81,3.8,3.8,16700.0,2.2751,2.2811,2.2751,2.2751,16700.0
2009-11-23 13:55:00,3.8,3.81,3.8,3.81,19800.0,2.2751,2.2811,2.2751,2.2811,19800.0
2009-11-23 14:00:00,3.8,3.81,3.8,3.81,50800.0,2.2751,2.2811,2.2751,2.2811,50800.0
2009-11-23 14:05:00,3.81,3.81,3.8,3.81,87800.0,2.2811,2.2811,2.2751,2.2811,87800.0
2009-11-23 14:10:00,3.81,3.81,3.79,3.79,79900.0,2.2811,2.2811,2.2691,2.2691,79900.0
2009-11-23 14:15:00,3.8,3.8,3.79,3.8,26400.0,2.2751,2.2751,2.2691,2.2751,26400.0
2009-11-23 14:20:00,3.8,3.82,3.79,3.8,546600.0,2.2751,2.287,2.2691,2.2751,546600.0
2009-11-23 14:25:00,3.81,3.81,3.8,3.8,32600.0,2.2811,2.2811,2.2751,2.2751,32600.0
2009-11-23 14:30:00,3.81,3.83,3.8,3.81,508300.0,2.2811,2.293,2.2751,2.2811,508300.0
2009-11-23 14:35:00,3.81,3.82,3.8,3.81,455900.0,2.2811,2.287,2.2751,2.2811,455900.0
2009-11-23 14:40:00,3.81,3.82,3.81,3.81,23500.0,2.2811,2.287,2.2811,2.2811,23500.0
2009-11-23 14:45:00,3.82,3.83,3.81,3.83,545500.0,2.287,2.293,2.2811,2.293,545500.0
2009-11-23 14:50:00,3.83,3.83,3.82,3.82,36300.0,2.293,2.293,2.287,2.287,36300.0
2009-11-23 14:55:00,3.83,3.83,3.82,3.82,34300.0,2.293,2.293,2.287,2.287,34300.0
2009-11-23 15:00:00,3.82,3.83,3.82,3.83,55600.0,2.287,2.293,2.287,2.293,55600.0
2009-11-23 15:05:00,3.83,3.83,3.82,3.82,198800.0,2.293,2.293,2.287,2.287,198800.0
2009-11-23 15:10:00,3.82,3.83,3.8,3.82,646000.0,2.287,2.293,2.2751,2.287,646000.0
2009-11-23 15:15:00,3.82,3.82,3.8,3.8,349300.0,2.287,2.287,2.2751,2.2751,349300.0
2009-11-23 15:20:00,3.8,3.81,3.79,3.79,127900.0,2.2751,2.2811,2.2691,2.2691,127900.0
2009-11-23 15:25:00,3.8,3.8,3.78,3.78,216000.0,2.2751,2.2751,2.2631,2.2631,216000.0
2009-11-23 15:30:00,3.78,3.79,3.78,3.78,150300.0,2.2631,2.2691,2.2631,2.2631,150300.0
2009-11-23 15:35:00,3.78,3.79,3.78,3.78,127800.0,2.2631,2.2691,2.2631,2.2631,127800.0
2009-11-23 15:40:00,3.79,3.8,3.78,3.8,480100.0,2.2691,2.2751,2.2631,2.2751,480100.0
2009-11-23 15:45:00,3.8,3.8,3.79,3.8,76700.0,2.2751,2.2751,2.2691,2.2751,76700.0
2009-11-23 15:50:00,3.8,3.82,3.79,3.8,1023900.0,2.2751,2.287,2.2691,2.2751,1023900.0
2009-11-23 15:55:00,3.8,3.8,3.79,3.8,617600.0,2.2751,2.2751,2.2691,2.2751,617600.0
2009-11-24 09:30:00,3.82,3.82,3.78,3.79,243900.0,2.287,2.287,2.2631,2.2691,243900.0
2009-11-24 09:35:00,3.79,3.82,3.78,3.81,415300.0,2.2691,2.287,2.2631,2.2811,415300.0
2009-11-24 09:40:00,3.8,3.81,3.77,3.77,162900.0,2.2751,2.2811,2.2571,2.2571,162900.0
2009-11-24 09:45:00,3.77,3.78,3.75,3.77,1329600.0,2.2571,2.2631,2.2451,2.2571,1329600.0
2009-11-24 09:50:00,3.76,3.77,3.71,3.74,580400.0,2.2511,2.2571,2.2212,2.2391,580400.0
2009-11-24 09:55:00,3.74,3.75,3.72,3.73,326200.0,2.2391,2.2451,2.2272,2.2332,326200.0
2009-11-24 10:00:00,3.74,3.76,3.72,3.76,819400.0,2.2391,2.2511,2.2272,2.2511,819400.0
2009-11-24 10:05:00,3.75,3.76,3.71,3.72,627400.0,2.2451,2.2511,2.2212,2.2272,627400.0
2009-11-24 10:10:00,3.71,3.73,3.71,3.73,174300.0,2.2212,2.2332,2.2212,2.2332,174300.0
2009-11-24 10:15:00,3.73,3.75,3.72,3.73,684700.0,2.2332,2.2451,2.2272,2.2332,684700.0
2009-11-24 10:20:00,3.74,3.76,3.73,3.74,274300.0,2.2391,2.2511,2.2332,2.2391,274300.0
2009-11-24 10:25:00,3.74,3.76,3.74,3.75,488200.0,2.2391,2.2511,2.2391,2.2451,488200.0
2009-11-24 10:30:00,3.74,3.77,3.74,3.75,277800.0,2.2391,2.2571,2.2391,2.2451,277800.0
2009-11-24 10:35:00,3.74,3.77,3.74,3.76,195300.0,2.2391,2.2571,2.2391,2.2511,195300.0
2009-11-24 10:40:00,3.76,3.76,3.75,3.75,39800.0,2.2511,2.2511,2.2451,2.2451,39800.0
2009-11-24 10:45:00,3.76,3.78,3.76,3.78,185100.0,2.2511,2.2631,2.2511,2.2631,185100.0
2009-11-24 10:50:00,3.78,3.79,3.77,3.79,175300.0,2.2631,2.2691,2.2571,2.2691,175300.0
2009-11-24 10:55:00,3.79,3.79,3.77,3.78,172200.0,2.2691,2.2691,2.2571,2.2631,172200.0
2009-11-24 11:00:00,3.78,3.78,3.77,3.77,23800.0,2.2631,2.2631,2.2571,2.2571,23800.0
2009-11-24 11:05:00,3.78,3.78,3.77,3.77,34300.0,2.2631,2.2631,2.2571,2.2571,34300.0
2009-11-24 11:10:00,3.78,3.78,3.77,3.77,70700.0,2.2631,2.2631,2.2571,2.2571,70700.0
2009-11-24 11:15:00,3.77,3.78,3.76,3.77,83600.0,2.2571,2.2631,2.2511,2.2571,83600.0
2009-11-24 11:20:00,3.76,3.77,3.76,3.76,39900.0,2.2511,2.2571,2.2511,2.2511,39900.0
2009-11-24 11:25:00,3.77,3.77,3.76,3.76,22000.0,2.2571,2.2571,2.2511,2.2511,22000.0
2009-11-24 11:30:00,3.76,3.77,3.76,3.76,32900.0,2.2511,2.2571,2.2511,2.2511,32900.0
2009-11-24 11:35:00,3.76,3.77,3.76,3.77,24500.0,2.2511,2.2571,2.2511,2.2571,24500.0
2009-11-24 11:40:00,3.77,3.77,3.76,3.77,18900.0,2.2571,2.2571,2.2511,2.2571,18900.0
2009-11-24 11:45:00,3.77,3.77,3.76,3.77,15900.0,2.2571,2.2571,2.2511,2.2571,15900.0
2009-11-24 11:50:00,3.77,3.78,3.76,3.78,78700.0,2.2571,2.2631,2.2511,2.2631,78700.0
2009-11-24 11:55:00,3.78,3.78,3.77,3.78,32800.0,2.2631,2.2631,2.2571,2.2631,32800.0
2009-11-24 12:00:00,3.78,3.78,3.77,3.78,47700.0,2.2631,2.2631,2.2571,2.2631,47700.0
2009-11-24 12:05:00,3.77,3.78,3.77,3.78,58400.0,2.2571,2.2631,2.2571,2.2631,58400.0
2009-11-24 12:10:00,3.78,3.78,3.77,3.78,28000.0,2.2631,2.2631,2.2571,2.2631,28000.0
2009-11-24 12:15:00,3.78,3.78,3.77,3.77,34300.0,2.2631,2.2631,2.2571,2.2571,34300.0
2009-11-24 12:20:00,3.78,3.78,3.77,3.77,9700.0,2.2631,2.2631,2.2571,2.2571,9700.0
2009-11-24 12:25:00,3.78,3.78,3.76,3.76,139000.0,2.2631,2.2631,2.2511,2.2511,139000.0
2009-11-24 12:30:00,3.76,3.77,3.76,3.76,15700.0,2.2511,2.2571,2.2511,2.2511,15700.0
2009-11-24 12:35:00,3.77,3.77,3.76,3.76,9700.0,2.2571,2.2571,2.2511,2.2511,9700.0
2009-11-24 12:40:00,3.76,3.77,3.76,3.76,45800.0,2.2511,2.2571,2.2511,2.2511,45800.0
2009-11-24 12:45:00,3.76,3.77,3.76,3.77,10400.0,2.2511,2.2571,2.2511,2.2571,10400.0
2009-11-24 12:50:00,3.76,3.77,3.76,3.77,23300.0,2.2511,2.2571,2.2511,2.2571,23300.0
2009-11-24 12:55:00,3.77,3.77,3.76,3.76,11400.0,2.2571,2.2571,2.2511,2.2511,11400.0
2009-11-24 13:00:00,3.76,3.77,3.76,3.77,9800.0,2.2511,2.2571,2.2511,2.2571,9800.0
2009-11-24 13:05:00,3.77,3.77,3.76,3.76,11100.0,2.2571,2.2571,2.2511,2.2511,11100.0
2009-11-24 13:10:00,3.76,3.77,3.76,3.77,7800.0,2.2511,2.2571,2.2511,2.2571,7800.0
2009-11-24 13:15:00,3.77,3.77,3.76,3.77,25500.0,2.2571,2.2571,2.2511,2.2571,25500.0
2009-11-24 13:20:00,3.76,3.77,3.76,3.76,20900.0,2.2511,2.2571,2.2511,2.2511,20900.0
2009-11-24 13:25:00,3.76,3.77,3.76,3.77,19500.0,2.2511,2.2571,2.2511,2.2571,19500.0
2009-11-24 13:30:00,3.77,3.77,3.76,3.77,18400.0,2.2571,2.2571,2.2511,2.2571,18400.0
2009-11-24 13:35:00,3.76,3.77,3.76,3.77,31200.0,2.2511,2.2571,2.2511,2.2571,31200.0
2009-11-24 13:40:00,3.76,3.77,3.76,3.76,56900.0,2.2511,2.2571,2.2511,2.2511,56900.0
2009-11-24 13:45:00,3.77,3.77,3.75,3.77,383100.0,2.2571,2.2571,2.2451,2.2571,383100.0
2009-11-24 13:50:00,3.76,3.77,3.76,3.76,27800.0,2.2511,2.2571,2.2511,2.2511,27800.0
2009-11-24 13:55:00,3.77,3.77,3.76,3.77,14200.0,2.2571,2.2571,2.2511,2.2571,14200.0
2009-11-24 14:00:00,3.77,3.77,3.76,3.76,25900.0,2.2571,2.2571,2.2511,2.2511,25900.0
2009-11-24 14:05:00,3.77,3.79,3.76,3.77,590700.0,2.2571,2.2691,2.2511,2.2571,590700.0
2009-11-24 14:10:00,3.77,3.78,3.76,3.76,264600.0,2.2571,2.2631,2.2511,2.2511,264600.0
2009-11-24 14:15:00,3.77,3.77,3.76,3.76,50700.0,2.2571,2.2571,2.2511,2.2511,50700.0
2009-11-24 14:20:00,3.76,3.77,3.76,3.77,33100.0,2.2511,2.2571,2.2511,2.2571,33100.0
2009-11-24 14:25:00,3.76,3.77,3.76,3.76,30800.0,2.2511,2.2571,2.2511,2.2511,30800.0
2009-11-24 14:30:00,3.76,3.77,3.76,3.76,22400.0,2.2511,2.2571,2.2511,2.2511,22400.0
2009-11-24 14:35:00,3.76,3.77,3.76,3.77,28000.0,2.2511,2.2571,2.2511,2.2571,28000.0
2009-11-24 14:40:00,3.76,3.77,3.76,3.76,34000.0,2.2511,2.2571,2.2511,2.2511,34000.0
2009-11-24 14:45:00,3.77,3.77,3.76,3.77,17800.0,2.2571,2.2571,2.2511,2.2571,17800.0
2009-11-24 14:50:00,3.76,3.77,3.76,3.76,41100.0,2.2511,2.2571,2.2511,2.2511,41100.0
2009-11-24 14:55:00,3.77,3.77,3.76,3.76,40500.0,2.2571,2.2571,2.2511,2.2511,40500.0
2009-11-24 15:00:00,3.77,3.77,3.76,3.76,38600.0,2.2571,2.2571,2.2511,2.2511,38600.0
2009-11-24 15:05:00,3.76,3.77,3.76,3.77,58000.0,2.2511,2.2571,2.2511,2.2571,58000.0
2009-11-24 15:10:00,3.76,3.77,3.75,3.75,264600.0,2.2511,2.2571,2.2451,2.2451,264600.0
2009-11-24 15:15:00,3.76,3.76,3.75,3.76,35100.0,2.2511,2.2511,2.2451,2.2511,35100.0
2009-11-24 15:20:00,3.76,3.76,3.75,3.76,29600.0,2.2511,2.2511,2.2451,2.2511,29600.0
2009-11-24 15:25:00,3.75,3.76,3.75,3.76,47500.0,2.2451,2.2511,2.2451,2.2511,47500.0
2009-11-24 15:30:00,3.76,3.76,3.75,3.75,357300.0,2.2511,2.2511,2.2451,2.2451,357300.0
2009-11-24 15:35:00,3.75,3.76,3.73,3.74,590200.0,2.2451,2.2511,2.2332,2.2391,590200.0
2009-11-24 15:40:00,3.73,3.74,3.72,3.72,507500.0,2.2332,2.2391,2.2272,2.2272,507500.0
2009-11-24 15:45:00,3.72,3.76,3.72,3.75,1483200.0,2.2272,2.2511,2.2272,2.2451,1483200.0
2009-11-24 15:50:00,3.75,3.76,3.74,3.74,487200.0,2.2451,2.2511,2.2391,2.2391,487200.0
2009-11-24 15:55:00,3.75,3.76,3.74,3.76,536300.0,2.2451,2.2511,2.2391,2.2511,536300.0
2009-11-25 09:30:00,3.83,3.83,3.78,3.79,284400.0,2.293,2.293,2.2631,2.2691,284400.0
2009-11-25 09:35:00,3.78,3.8,3.76,3.78,436300.0,2.2631,2.2751,2.2511,2.2631,436300.0
2009-11-25 09:40:00,3.78,3.78,3.76,3.77,255300.0,2.2631,2.2631,2.2511,2.2571,255300.0
2009-11-25 09:45:00,3.78,3.79,3.76,3.77,202700.0,2.2631,2.2691,2.2511,2.2571,202700.0
2009-11-25 09:50:00,3.77,3.78,3.76,3.76,174600.0,2.2571,2.2631,2.2511,2.2511,174600.0
2009-11-25 09:55:00,3.77,3.78,3.76,3.77,240800.0,2.2571,2.2631,2.2511,2.2571,240800.0
2009-11-25 10:00:00,3.77,3.78,3.76,3.76,220600.0,2.2571,2.2631,2.2511,2.2511,220600.0
2009-11-25 10:05:00,3.77,3.78,3.76,3.76,241900.0,2.2571,2.2631,2.2511,2.2511,241900.0
2009-11-25 10:10:00,3.76,3.77,3.75,3.75,488900.0,2.2511,2.2571,2.2451,2.2451,488900.0
2009-11-25 10:15:00,3.75,3.76,3.75,3.75,86200.0,2.2451,2.2511,2.2451,2.2451,86200.0
2009-11-25 10:20:00,3.76,3.76,3.75,3.75,28300.0,2.2511,2.2511,2.2451,2.2451,28300.0
2009-11-25 10:25:00,3.75,3.76,3.75,3.76,60800.0,2.2451,2.2511,2.2451,2.2511,60800.0
2009-11-25 10:30:00,3.75,3.76,3.75,3.75,66800.0,2.2451,2.2511,2.2451,2.2451,66800.0
2009-11-25 10:35:00,3.75,3.76,3.75,3.75,40600.0,2.2451,2.2511,2.2451,2.2451,40600.0
2009-11-25 10:40:00,3.75,3.76,3.75,3.75,41400.0,2.2451,2.2511,2.2451,2.2451,41400.0
2009-11-25 10:45:00,3.76,3.78,3.75,3.77,482600.0,2.2511,2.2631,2.2451,2.2571,482600.0
2009-11-25 10:50:00,3.76,3.77,3.75,3.76,103500.0,2.2511,2.2571,2.2451,2.2511,103500.0
2009-11-25 10:55:00,3.75,3.76,3.75,3.75,20000.0,2.2451,2.2511,2.2451,2.2451,20000.0
2009-11-25 11:00:00,3.75,3.76,3.75,3.76,11800.0,2.2451,2.2511,2.2451,2.2511,11800.0
2009-11-25 11:05:00,3.76,3.76,3.75,3.76,115900.0,2.2511,2.2511,2.2451,2.2511,115900.0
2009-11-25 11:10:00,3.76,3.76,3.75,3.76,37300.0,2.2511,2.2511,2.2451,2.2511,37300.0
2009-11-25 11:15:00,3.76,3.78,3.75,3.77,423000.0,2.2511,2.2631,2.2451,2.2571,423000.0
2009-11-25 11:20:00,3.77,3.77,3.75,3.76,309300.0,2.2571,2.2571,2.2451,2.2511,309300.0
2009-11-25 11:25:00,3.76,3.76,3.75,3.76,25300.0,2.2511,2.2511,2.2451,2.2511,25300.0
2009-11-25 11:30:00,3.75,3.76,3.75,3.75,199900.0,2.2451,2.2511,2.2451,2.2451,199900.0
2009-11-25 11:35:00,3.75,3.76,3.74,3.74,66400.0,2.2451,2.2511,2.2391,2.2391,66400.0
2009-11-25 11:40:00,3.74,3.75,3.73,3.74,207500.0,2.2391,2.2451,2.2332,2.2391,207500.0
2009-11-25 11:45:00,3.74,3.75,3.74,3.74,64300.0,2.2391,2.2451,2.2391,2.2391,64300.0
2009-11-25 11:50:00,3.74,3.75,3.74,3.74,48400.0,2.2391,2.2451,2.2391,2.2391,48400.0
2009-11-25 11:55:00,3.75,3.76,3.75,3.76,73200.0,2.2451,2.2511,2.2451,2.2511,73200.0
2009-11-25 12:00:00,3.75,3.76,3.75,3.76,17500.0,2.2451,2.2511,2.2451,2.2511,17500.0
2009-11-25 12:05:00,3.75,3.76,3.73,3.73,170500.0,2.2451,2.2511,2.2332,2.2332,170500.0
2009-11-25 12:10:00,3.73,3.74,3.73,3.74,41800.0,2.2332,2.2391,2.2332,2.2391,41800.0
2009-11-25 12:15:00,3.73,3.74,3.73,3.73,23100.0,2.2332,2.2391,2.2332,2.2332,23100.0
2009-11-25 12:20:00,3.73,3.74,3.73,3.73,8200.0,2.2332,2.2391,2.2332,2.2332,8200.0
2009-11-25 12:25:00,3.73,3.74,3.73,3.73,4600.0,2.2332,2.2391,2.2332,2.2332,4600.0
2009-11-25 12:30:00,3.73,3.74,3.73,3.73,17900.0,2.2332,2.2391,2.2332,2.2332,17900.0
2009-11-25 12:35:00,3.73,3.74,3.73,3.73,30800.0,2.2332,2.2391,2.2332,2.2332,30800.0
2009-11-25 12:40:00,3.73,3.74,3.73,3.74,23500.0,2.2332,2.2391,2.2332,2.2391,23500.0
2009-11-25 12:45:00,3.73,3.74,3.73,3.74,26400.0,2.2332,2.2391,2.2332,2.2391,26400.0
2009-11-25 12:50:00,3.74,3.74,3.73,3.74,35100.0,2.2391,2.2391,2.2332,2.2391,35100.0
2009-11-25 12:55:00,3.73,3.74,3.73,3.74,23400.0,2.2332,2.2391,2.2332,2.2391,23400.0
2009-11-25 13:00:00,3.73,3.74,3.73,3.74,71300.0,2.2332,2.2391,2.2332,2.2391,71300.0
2009-11-25 13:05:00,3.74,3.75,3.74,3.75,320300.0,2.2391,2.2451,2.2391,2.2451,320300.0
2009-11-25 13:10:00,3.75,3.76,3.74,3.75,124700.0,2.2451,2.2511,2.2391,2.2451,124700.0
2009-11-25 13:15:00,3.75,3.76,3.75,3.75,33100.0,2.2451,2.2511,2.2451,2.2451,33100.0
2009-11-25 13:20:00,3.76,3.76,3.75,3.76,47600.0,2.2511,2.2511,2.2451,2.2511,47600.0
2009-11-25 13:25:00,3.75,3.76,3.75,3.75,14000.0,2.2451,2.2511,2.2451,2.2451,14000.0
2009-11-25 13:30:00,3.75,3.76,3.74,3.74,98600.0,2.2451,2.2511,2.2391,2.2391,98600.0
2009-11-25 13:35:00,3.74,3.75,3.74,3.74,14200.0,2.2391,2.2451,2.2391,2.2391,14200.0
2009-11-25 13:40:00,3.74,3.75,3.74,3.74,10300.0,2.2391,2.2451,2.2391,2.2391,10300.0
2009-11-25 13:45:00,3.75,3.75,3.74,3.75,10100.0,2.2451,2.2451,2.2391,2.2451,10100.0
2009-11-25 13:50:00,3.75,3.75,3.74,3.74,1400.0,2.2451,2.2451,2.2391,2.2391,1400.0
2009-11-25 13:55:00,3.75,3.75,3.74,3.75,2100.0,2.2451,2.2451,2.2391,2.2451,2100.0
2009-11-25 14:00:00,3.75,3.75,3.74,3.74,11200.0,2.2451,2.2451,2.2391,2.2391,11200.0
2009-11-25 14:05:00,3.75,3.75,3.74,3.74,29700.0,2.2451,2.2451,2.2391,2.2391,29700.0
2009-11-25 14:10:00,3.75,3.75,3.74,3.74,39400.0,2.2451,2.2451,2.2391,2.2391,39400.0
2009-11-25 14:15:00,3.74,3.75,3.74,3.74,19500.0,2.2391,2.2451,2.2391,2.2391,19500.0
2009-11-25 14:20:00,3.75,3.75,3.74,3.75,46600.0,2.2451,2.2451,2.2391,2.2451,46600.0
2009-11-25 14:25:00,3.75,3.75,3.74,3.75,37600.0,2.2451,2.2451,2.2391,2.2451,37600.0
2009-11-25 14:30:00,3.74,3.75,3.74,3.74,78400.0,2.2391,2.2451,2.2391,2.2391,78400.0
2009-11-25 14:35:00,3.74,3.75,3.73,3.73,107100.0,2.2391,2.2451,2.2332,2.2332,107100.0
2009-11-25 14:40:00,3.73,3.74,3.73,3.74,22700.0,2.2332,2.2391,2.2332,2.2391,22700.0
2009-11-25 14:45:00,3.74,3.74,3.73,3.74,27000.0,2.2391,2.2391,2.2332,2.2391,27000.0
2009-11-25 14:50:00,3.73,3.74,3.73,3.74,27000.0,2.2332,2.2391,2.2332,2.2391,27000.0
2009-11-25 14:55:00,3.74,3.74,3.73,3.74,38100.0,2.2391,2.2391,2.2332,2.2391,38100.0
2009-11-25 15:00:00,3.73,3.74,3.72,3.73,726000.0,2.2332,2.2391,2.2272,2.2332,726000.0
2009-11-25 15:05:00,3.73,3.73,3.72,3.72,130000.0,2.2332,2.2332,2.2272,2.2272,130000.0
2009-11-25 15:10:00,3.72,3.73,3.72,3.72,35000.0,2.2272,2.2332,2.2272,2.2272,35000.0
2009-11-25 15:15:00,3.73,3.73,3.72,3.73,17200.0,2.2332,2.2332,2.2272,2.2332,17200.0
2009-11-25 15:20:00,3.73,3.73,3.72,3.73,16500.0,2.2332,2.2332,2.2272,2.2332,16500.0
2009-11-25 15:25:00,3.72,3.73,3.72,3.73,23900.0,2.2272,2.2332,2.2272,2.2332,23900.0
2009-11-25 15:30:00,3.73,3.73,3.72,3.73,84000.0,2.2332,2.2332,2.2272,2.2332,84000.0
2009-11-25 15:35:00,3.73,3.73,3.72,3.73,219100.0,2.2332,2.2332,2.2272,2.2332,219100.0
2009-11-25 15:40:00,3.73,3.73,3.72,3.73,30300.0,2.2332,2.2332,2.2272,2.2332,30300.0
2009-11-25 15:45:00,3.72,3.73,3.72,3.72,42800.0,2.2272,2.2332,2.2272,2.2272,42800.0
2009-11-25 15:50:00,3.73,3.75,3.72,3.72,1149000.0,2.2332,2.2451,2.2272,2.2272,1149000.0
2009-11-25 15:55:00,3.72,3.73,3.71,3.72,792400.0,2.2272,2.2332,2.2212,2.2272,792400.0
2009-11-27 09:30:00,3.61,3.64,3.6,3.63,692600.0,2.1613,2.1793,2.1553,2.1733,692600.0
2009-11-27 09:35:00,3.63,3.68,3.62,3.66,367100.0,2.1733,2.2032,2.1673,2.1912,367100.0
2009-11-27 09:40:00,3.66,3.68,3.64,3.64,306500.0,2.1912,2.2032,2.1793,2.1793,306500.0
2009-11-27 09:45:00,3.65,3.65,3.6,3.63,602600.0,2.1853,2.1853,2.1553,2.1733,602600.0
2009-11-27 09:50:00,3.63,3.64,3.62,3.62,133600.0,2.1733,2.1793,2.1673,2.1673,133600.0
2009-11-27 09:55:00,3.63,3.64,3.62,3.64,46900.0,2.1733,2.1793,2.1673,2.1793,46900.0
2009-11-27 10:00:00,3.63,3.67,3.63,3.65,469700.0,2.1733,2.1972,2.1733,2.1853,469700.0
2009-11-27 10:05:00,3.65,3.65,3.64,3.65,79700.0,2.1853,2.1853,2.1793,2.1853,79700.0
2009-11-27 10:10:00,3.65,3.66,3.65,3.66,138700.0,2.1853,2.1912,2.1853,2.1912,138700.0
2009-11-27 10:15:00,3.66,3.66,3.64,3.65,146100.0,2.1912,2.1912,2.1793,2.1853,146100.0
2009-11-27 10:20:00,3.65,3.66,3.64,3.66,78100.0,2.1853,2.1912,2.1793,2.1912,78100.0
2009-11-27 10:25:00,3.66,3.66,3.64,3.65,126700.0,2.1912,2.1912,2.1793,2.1853,126700.0
2009-11-27 10:30:00,3.64,3.65,3.64,3.65,46000.0,2.1793,2.1853,2.1793,2.1853,46000.0
2009-11-27 10:35:00,3.65,3.66,3.64,3.64,216700.0,2.1853,2.1912,2.1793,2.1793,216700.0
2009-11-27 10:40:00,3.65,3.66,3.64,3.65,84700.0,2.1853,2.1912,2.1793,2.1853,84700.0
2009-11-27 10:45:00,3.66,3.66,3.65,3.65,39600.0,2.1912,2.1912,2.1853,2.1853,39600.0
2009-11-27 10:50:00,3.65,3.66,3.65,3.65,42000.0,2.1853,2.1912,2.1853,2.1853,42000.0
2009-11-27 10:55:00,3.66,3.66,3.65,3.66,53100.0,2.1912,2.1912,2.1853,2.1912,53100.0
2009-11-27 11:00:00,3.66,3.66,3.65,3.66,195400.0,2.1912,2.1912,2.1853,2.1912,195400.0
2009-11-27 11:05:00,3.66,3.67,3.65,3.66,220100.0,2.1912,2.1972,2.1853,2.1912,220100.0
2009-11-27 11:10:00,3.65,3.66,3.65,3.66,123900.0,2.1853,2.1912,2.1853,2.1912,123900.0
2009-11-27 11:15:00,3.66,3.66,3.65,3.66,36800.0,2.1912,2.1912,2.1853,2.1912,36800.0
2009-11-27 11:20:00,3.65,3.66,3.65,3.66,40200.0,2.1853,2.1912,2.1853,2.1912,40200.0
2009-11-27 11:25:00,3.65,3.66,3.65,3.65,39700.0,2.1853,2.1912,2.1853,2.1853,39700.0
2009-11-27 11:30:00,3.66,3.66,3.65,3.65,94400.0,2.1912,2.1912,2.1853,2.1853,94400.0
2009-11-27 11:35:00,3.66,3.66,3.65,3.65,9500.0,2.1912,2.1912,2.1853,2.1853,9500.0
2009-11-27 11:40:00,3.66,3.66,3.65,3.66,9900.0,2.1912,2.1912,2.1853,2.1912,9900.0
2009-11-27 11:45:00,3.66,3.66,3.65,3.65,31100.0,2.1912,2.1912,2.1853,2.1853,31100.0
2009-11-27 11:50:00,3.65,3.66,3.65,3.66,22500.0,2.1853,2.1912,2.1853,2.1912,22500.0
2009-11-27 11:55:00,3.66,3.66,3.65,3.66,81200.0,2.1912,2.1912,2.1853,2.1912,81200.0
2009-11-27 12:00:00,3.66,3.66,3.65,3.66,17000.0,2.1912,2.1912,2.1853,2.1912,17000.0
2009-11-27 12:05:00,3.66,3.66,3.65,3.65,32200.0,2.1912,2.1912,2.1853,2.1853,32200.0
2009-11-27 12:10:00,3.65,3.66,3.65,3.66,20800.0,2.1853,2.1912,2.1853,2.1912,20800.0
2009-11-27 12:15:00,3.65,3.66,3.65,3.65,32000.0,2.1853,2.1912,2.1853,2.1853,32000.0
2009-11-27 12:20:00,3.65,3.66,3.65,3.65,63500.0,2.1853,2.1912,2.1853,2.1853,63500.0
2009-11-27 12:25:00,3.66,3.66,3.65,3.65,20900.0,2.1912,2.1912,2.1853,2.1853,20900.0
2009-11-27 12:30:00,3.66,3.66,3.65,3.65,29000.0,2.1912,2.1912,2.1853,2.1853,29000.0
2009-11-27 12:35:00,3.65,3.66,3.65,3.65,29100.0,2.1853,2.1912,2.1853,2.1853,29100.0
2009-11-27 12:40:00,3.66,3.66,3.65,3.65,16600.0,2.1912,2.1912,2.1853,2.1853,16600.0
2009-11-27 12:45:00,3.65,3.66,3.64,3.64,217600.0,2.1853,2.1912,2.1793,2.1793,217600.0
2009-11-27 12:50:00,3.64,3.64,3.6,3.62,935800.0,2.1793,2.1793,2.1553,2.1673,935800.0
2009-11-27 12:55:00,3.62,3.62,3.6,3.6,1006400.0,2.1673,2.1673,2.1553,2.1553,1006400.0
2009-11-27 13:00:00,3.6,3.65,3.56,3.6,394400.0,2.1553,2.1853,2.1314,2.1553,394400.0
2009-11-27 13:05:00,3.59,3.59,3.59,3.59,700.0,2.1493,2.1493,2.1493,2.1493,700.0
2009-11-27 13:10:00,3.59,3.61,3.59,3.61,2500.0,2.1493,2.1613,2.1493,2.1613,2500.0
2009-11-27 13:15:00,3.58,3.59,3.57,3.59,17900.0,2.1434,2.1493,2.1374,2.1493,17900.0
2009-11-27 13:20:00,3.57,3.59,3.56,3.57,86000.0,2.1374,2.1493,2.1314,2.1374,86000.0
2009-11-27 13:25:00,3.57,3.59,3.57,3.59,3800.0,2.1374,2.1493,2.1374,2.1493,3800.0
2009-11-27 13:30:00,3.72,3.72,3.72,3.72,1100.0,2.2272,2.2272,2.2272,2.2272,1100.0
2009-11-27 13:35:00,3.72,3.72,3.72,3.72,0.0,2.2272,2.2272,2.2272,2.2272,0.0
2009-11-27 13:40:00,3.59,3.59,3.59,3.59,400.0,2.1493,2.1493,2.1493,2.1493,400.0
2009-11-27 13:45:00,3.59,3.59,3.59,3.59,2700.0,2.1493,2.1493,2.1493,2.1493,2700.0
2009-11-27 13:50:00,3.6,3.6,3.6,3.6,300.0,2.1553,2.1553,2.1553,2.1553,300.0
2009-11-27 13:55:00,3.62,3.62,3.62,3.62,10000.0,2.1673,2.1673,2.1673,2.1673,10000.0
2009-11-27 14:00:00,3.62,3.62,3.62,3.62,0.0,2.1673,2.1673,2.1673,2.1673,0.0
2009-11-27 14:05:00,3.6,3.6,3.6,3.6,5200.0,2.1553,2.1553,2.1553,2.1553,5200.0
2009-11-27 14:10:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:15:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:20:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:25:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:30:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:35:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:40:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:45:00,3.6,3.6,3.6,3.6,0.0,2.1553,2.1553,2.1553,2.1553,0.0
2009-11-27 14:50:00,3.63,3.63,3.63,3.63,500.0,2.1733,2.1733,2.1733,2.1733,500.0
2009-11-27 14:55:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:00:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:05:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:10:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:15:00,3.63,3.63,3.62,3.63,15900.0,2.1733,2.1733,2.1673,2.1733,15900.0
2009-11-27 15:20:00,3.63,3.63,3.63,3.63,2000.0,2.1733,2.1733,2.1733,2.1733,2000.0
2009-11-27 15:25:00,3.63,3.63,3.63,3.63,800.0,2.1733,2.1733,2.1733,2.1733,800.0
2009-11-27 15:30:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:35:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:40:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:45:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:50:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-27 15:55:00,3.63,3.63,3.63,3.63,0.0,2.1733,2.1733,2.1733,2.1733,0.0
2009-11-30 09:30:00,3.62,3.64,3.6,3.64,466200.0,2.1673,2.1793,2.1553,2.1793,466200.0
2009-11-30 09:35:00,3.64,3.74,3.63,3.72,688300.0,2.1793,2.2391,2.1733,2.2272,688300.0
2009-11-30 09:40:00,3.72,3.74,3.7,3.72,238100.0,2.2272,2.2391,2.2152,2.2272,238100.0
2009-11-30 09:45:00,3.71,3.73,3.7,3.73,426000.0,2.2212,2.2332,2.2152,2.2332,426000.0
2009-11-30 09:50:00,3.73,3.74,3.72,3.73,583100.0,2.2332,2.2391,2.2272,2.2332,583100.0
2009-11-30 09:55:00,3.73,3.76,3.71,3.72,1017400.0,2.2332,2.2511,2.2212,2.2272,1017400.0
2009-11-30 10:00:00,3.71,3.72,3.7,3.7,921200.0,2.2212,2.2272,2.2152,2.2152,921200.0
2009-11-30 10:05:00,3.7,3.75,3.7,3.75,792600.0,2.2152,2.2451,2.2152,2.2451,792600.0
2009-11-30 10:10:00,3.75,3.75,3.72,3.72,787300.0,2.2451,2.2451,2.2272,2.2272,787300.0
2009-11-30 10:15:00,3.72,3.74,3.71,3.72,1148200.0,2.2272,2.2391,2.2212,2.2272,1148200.0
2009-11-30 10:20:00,3.71,3.72,3.71,3.72,25000.0,2.2212,2.2272,2.2212,2.2272,25000.0
2009-11-30 10:25:00,3.71,3.74,3.71,3.72,1696700.0,2.2212,2.2391,2.2212,2.2272,1696700.0
2009-11-30 10:30:00,3.73,3.73,3.72,3.72,26900.0,2.2332,2.2332,2.2272,2.2272,26900.0
2009-11-30 10:35:00,3.73,3.73,3.72,3.73,59100.0,2.2332,2.2332,2.2272,2.2332,59100.0
2009-11-30 10:40:00,3.72,3.73,3.72,3.72,37800.0,2.2272,2.2332,2.2272,2.2272,37800.0
2009-11-30 10:45:00,3.72,3.75,3.72,3.74,243400.0,2.2272,2.2451,2.2272,2.2391,243400.0
2009-11-30 10:50:00,3.74,3.75,3.74,3.75,110200.0,2.2391,2.2451,2.2391,2.2451,110200.0
2009-11-30 10:55:00,3.74,3.75,3.71,3.74,615300.0,2.2391,2.2451,2.2212,2.2391,615300.0
2009-11-30 11:00:00,3.73,3.74,3.71,3.73,416500.0,2.2332,2.2391,2.2212,2.2332,416500.0
2009-11-30 11:05:00,3.72,3.73,3.72,3.72,241100.0,2.2272,2.2332,2.2272,2.2272,241100.0
2009-11-30 11:10:00,3.72,3.73,3.7,3.7,678700.0,2.2272,2.2332,2.2152,2.2152,678700.0
2009-11-30 11:15:00,3.7,3.73,3.69,3.73,1444700.0,2.2152,2.2332,2.2092,2.2332,1444700.0
2009-11-30 11:20:00,3.72,3.73,3.72,3.72,85900.0,2.2272,2.2332,2.2272,2.2272,85900.0
2009-11-30 11:25:00,3.72,3.72,3.71,3.71,55100.0,2.2272,2.2272,2.2212,2.2212,55100.0
2009-11-30 11:30:00,3.71,3.73,3.7,3.72,358600.0,2.2212,2.2332,2.2152,2.2272,358600.0
2009-11-30 11:35:00,3.72,3.74,3.72,3.73,218600.0,2.2272,2.2391,2.2272,2.2332,218600.0
2009-11-30 11:40:00,3.73,3.74,3.73,3.73,63900.0,2.2332,2.2391,2.2332,2.2332,63900.0
2009-11-30 11:45:00,3.73,3.74,3.72,3.72,116000.0,2.2332,2.2391,2.2272,2.2272,116000.0
2009-11-30 11:50:00,3.72,3.74,3.71,3.74,500200.0,2.2272,2.2391,2.2212,2.2391,500200.0
2009-11-30 11:55:00,3.73,3.74,3.73,3.73,53100.0,2.2332,2.2391,2.2332,2.2332,53100.0
2009-11-30 12:00:00,3.74,3.77,3.73,3.76,748000.0,2.2391,2.2571,2.2332,2.2511,748000.0
2009-11-30 12:05:00,3.77,3.77,3.75,3.76,88500.0,2.2571,2.2571,2.2451,2.2511,88500.0
2009-11-30 12:10:00,3.75,3.76,3.75,3.75,37900.0,2.2451,2.2511,2.2451,2.2451,37900.0
2009-11-30 12:15:00,3.75,3.77,3.75,3.77,232400.0,2.2451,2.2571,2.2451,2.2571,232400.0
2009-11-30 12:20:00,3.76,3.77,3.76,3.76,20300.0,2.2511,2.2571,2.2511,2.2511,20300.0
2009-11-30 12:25:00,3.76,3.77,3.75,3.76,256600.0,2.2511,2.2571,2.2451,2.2511,256600.0
2009-11-30 12:30:00,3.76,3.78,3.74,3.74,309700.0,2.2511,2.2631,2.2391,2.2391,309700.0
2009-11-30 12:35:00,3.74,3.75,3.73,3.74,86200.0,2.2391,2.2451,2.2332,2.2391,86200.0
2009-11-30 12:40:00,3.74,3.77,3.73,3.75,483500.0,2.2391,2.2571,2.2332,2.2451,483500.0
2009-11-30 12:45:00,3.75,3.76,3.74,3.75,116900.0,2.2451,2.2511,2.2391,2.2451,116900.0
2009-11-30 12:50:00,3.75,3.77,3.75,3.77,353900.0,2.2451,2.2571,2.2451,2.2571,353900.0
2009-11-30 12:55:00,3.76,3.77,3.75,3.75,260700.0,2.2511,2.2571,2.2451,2.2451,260700.0
2009-11-30 13:00:00,3.75,3.77,3.74,3.75,306900.0,2.2451,2.2571,2.2391,2.2451,306900.0
2009-11-30 13:05:00,3.76,3.76,3.75,3.76,7900.0,2.2511,2.2511,2.2451,2.2511,7900.0
2009-11-30 13:10:00,3.75,3.76,3.75,3.75,40100.0,2.2451,2.2511,2.2451,2.2451,40100.0
2009-11-30 13:15:00,3.75,3.76,3.75,3.75,11400.0,2.2451,2.2511,2.2451,2.2451,11400.0
2009-11-30 13:20:00,3.75,3.76,3.75,3.75,236400.0,2.2451,2.2511,2.2451,2.2451,236400.0
2009-11-30 13:25:00,3.76,3.76,3.75,3.76,21200.0,2.2511,2.2511,2.2451,2.2511,21200.0
2009-11-30 13:30:00,3.76,3.8,3.76,3.79,839900.0,2.2511,2.2751,2.2511,2.2691,839900.0
2009-11-30 13:35:00,3.78,3.79,3.76,3.77,349400.0,2.2631,2.2691,2.2511,2.2571,349400.0
2009-11-30 13:40:00,3.77,3.77,3.75,3.76,81000.0,2.2571,2.2571,2.2451,2.2511,81000.0
2009-11-30 13:45:00,3.75,3.77,3.75,3.76,119100.0,2.2451,2.2571,2.2451,2.2511,119100.0
2009-11-30 13:50:00,3.77,3.78,3.77,3.78,79400.0,2.2571,2.2631,2.2571,2.2631,79400.0
2009-11-30 13:55:00,3.77,3.8,3.77,3.78,461000.0,2.2571,2.2751,2.2571,2.2631,461000.0
2009-11-30 14:00:00,3.78,3.79,3.77,3.79,85500.0,2.2631,2.2691,2.2571,2.2691,85500.0
2009-11-30 14:05:00,3.79,3.79,3.78,3.79,16400.0,2.2691,2.2691,2.2631,2.2691,16400.0
2009-11-30 14:10:00,3.78,3.79,3.78,3.79,75600.0,2.2631,2.2691,2.2631,2.2691,75600.0
2009-11-30 14:15:00,3.78,3.8,3.78,3.78,457900.0,2.2631,2.2751,2.2631,2.2631,457900.0
2009-11-30 14:20:00,3.79,3.8,3.78,3.8,167800.0,2.2691,2.2751,2.2631,2.2751,167800.0
2009-11-30 14:25:00,3.8,3.8,3.79,3.8,201000.0,2.2751,2.2751,2.2691,2.2751,201000.0
2009-11-30 14:30:00,3.8,3.8,3.79,3.79,43400.0,2.2751,2.2751,2.2691,2.2691,43400.0
2009-11-30 14:35:00,3.8,3.8,3.79,3.79,85600.0,2.2751,2.2751,2.2691,2.2691,85600.0
2009-11-30 14:40:00,3.8,3.8,3.79,3.79,34600.0,2.2751,2.2751,2.2691,2.2691,34600.0
2009-11-30 14:45:00,3.79,3.8,3.79,3.8,80700.0,2.2691,2.2751,2.2691,2.2751,80700.0
2009-11-30 14:50:00,3.8,3.8,3.79,3.79,70400.0,2.2751,2.2751,2.2691,2.2691,70400.0
2009-11-30 14:55:00,3.8,3.81,3.77,3.78,1233200.0,2.2751,2.2811,2.2571,2.2631,1233200.0
2009-11-30 15:00:00,3.78,3.8,3.77,3.78,423900.0,2.2631,2.2751,2.2571,2.2631,423900.0
2009-11-30 15:05:00,3.79,3.8,3.78,3.79,98300.0,2.2691,2.2751,2.2631,2.2691,98300.0
2009-11-30 15:10:00,3.8,3.82,3.79,3.82,276200.0,2.2751,2.287,2.2691,2.287,276200.0
2009-11-30 15:15:00,3.81,3.83,3.81,3.81,801700.0,2.2811,2.293,2.2811,2.2811,801700.0
2009-11-30 15:20:00,3.81,3.81,3.8,3.8,199600.0,2.2811,2.2811,2.2751,2.2751,199600.0
2009-11-30 15:25:00,3.8,3.81,3.79,3.8,386700.0,2.2751,2.2811,2.2691,2.2751,386700.0
2009-11-30 15:30:00,3.8,3.82,3.79,3.81,318100.0,2.2751,2.287,2.2691,2.2811,318100.0
2009-11-30 15:35:00,3.81,3.81,3.8,3.81,84900.0,2.2811,2.2811,2.2751,2.2811,84900.0
2009-11-30 15:40:00,3.81,3.83,3.8,3.82,198700.0,2.2811,2.293,2.2751,2.287,198700.0
2009-11-30 15:45:00,3.83,3.83,3.82,3.83,162600.0,2.293,2.293,2.287,2.293,162600.0
2009-11-30 15:50:00,3.82,3.83,3.81,3.82,475300.0,2.287,2.293,2.2811,2.287,475300.0
2009-11-30 15:55:00,3.83,3.83,3.82,3.82,973200.0,2.293,2.293,2.287,2.287,973200.0
2009-12-01 09:30:00,3.88,3.89,3.86,3.87,560200.0,2.323,2.3289,2.311,2.317,560200.0
2009-12-01 09:35:00,3.87,3.89,3.84,3.84,1775900.0,2.317,2.3289,2.299,2.299,1775900.0
2009-12-01 09:40:00,3.84,3.87,3.83,3.84,1194100.0,2.299,2.317,2.293,2.299,1194100.0
2009-12-01 09:45:00,3.84,3.86,3.84,3.86,185300.0,2.299,2.311,2.299,2.311,185300.0
2009-12-01 09:50:00,3.86,3.87,3.85,3.86,495600.0,2.311,2.317,2.305,2.311,495600.0
2009-12-01 09:55:00,3.85,3.87,3.83,3.83,728100.0,2.305,2.317,2.293,2.293,728100.0
2009-12-01 10:00:00,3.83,3.84,3.81,3.82,671900.0,2.293,2.299,2.2811,2.287,671900.0
2009-12-01 10:05:00,3.82,3.82,3.78,3.78,471500.0,2.287,2.287,2.2631,2.2631,471500.0
2009-12-01 10:10:00,3.78,3.81,3.78,3.79,1162000.0,2.2631,2.2811,2.2631,2.2691,1162000.0
2009-12-01 10:15:00,3.8,3.8,3.78,3.79,201700.0,2.2751,2.2751,2.2631,2.2691,201700.0
2009-12-01 10:20:00,3.79,3.79,3.73,3.74,669800.0,2.2691,2.2691,2.2332,2.2391,669800.0
2009-12-01 10:25:00,3.76,3.76,3.73,3.76,423300.0,2.2511,2.2511,2.2332,2.2511,423300.0
2009-12-01 10:30:00,3.76,3.79,3.75,3.79,241700.0,2.2511,2.2691,2.2451,2.2691,241700.0
2009-12-01 10:35:00,3.79,3.8,3.78,3.79,228300.0,2.2691,2.2751,2.2631,2.2691,228300.0
2009-12-01 10:40:00,3.79,3.79,3.77,3.77,90100.0,2.2691,2.2691,2.2571,2.2571,90100.0
2009-12-01 10:45:00,3.78,3.78,3.75,3.76,563000.0,2.2631,2.2631,2.2451,2.2511,563000.0
2009-12-01 10:50:00,3.76,3.79,3.76,3.77,207400.0,2.2511,2.2691,2.2511,2.2571,207400.0
2009-12-01 10:55:00,3.78,3.78,3.76,3.78,534600.0,2.2631,2.2631,2.2511,2.2631,534600.0
2009-12-01 11:00:00,3.79,3.79,3.78,3.79,102300.0,2.2691,2.2691,2.2631,2.2691,102300.0
2009-12-01 11:05:00,3.79,3.81,3.78,3.8,1675100.0,2.2691,2.2811,2.2631,2.2751,1675100.0
2009-12-01 11:10:00,3.8,3.8,3.78,3.79,458600.0,2.2751,2.2751,2.2631,2.2691,458600.0
2009-12-01 11:15:00,3.8,3.81,3.79,3.81,135600.0,2.2751,2.2811,2.2691,2.2811,135600.0
2009-12-01 11:20:00,3.81,3.82,3.8,3.81,295400.0,2.2811,2.287,2.2751,2.2811,295400.0
2009-12-01 11:25:00,3.81,3.83,3.8,3.81,599800.0,2.2811,2.293,2.2751,2.2811,599800.0
2009-12-01 11:30:00,3.81,3.82,3.8,3.81,162100.0,2.2811,2.287,2.2751,2.2811,162100.0
2009-12-01 11:35:00,3.8,3.81,3.8,3.8,32000.0,2.2751,2.2811,2.2751,2.2751,32000.0
2009-12-01 11:40:00,3.8,3.82,3.8,3.81,190800.0,2.2751,2.287,2.2751,2.2811,190800.0
2009-12-01 11:45:00,3.82,3.83,3.82,3.82,130100.0,2.287,2.293,2.287,2.287,130100.0
2009-12-01 11:50:00,3.83,3.83,3.82,3.83,24900.0,2.293,2.293,2.287,2.293,24900.0
2009-12-01 11:55:00,3.83,3.83,3.82,3.83,54700.0,2.293,2.293,2.287,2.293,54700.0
2009-12-01 12:00:00,3.83,3.84,3.82,3.84,134300.0,2.293,2.299,2.287,2.299,134300.0
2009-12-01 12:05:00,3.84,3.84,3.83,3.84,67400.0,2.299,2.299,2.293,2.299,67400.0
2009-12-01 12:10:00,3.84,3.84,3.83,3.83,48700.0,2.299,2.299,2.293,2.293,48700.0
2009-12-01 12:15:00,3.84,3.84,3.83,3.84,31700.0,2.299,2.299,2.293,2.299,31700.0
2009-12-01 12:20:00,3.84,3.84,3.83,3.83,25700.0,2.299,2.299,2.293,2.293,25700.0
2009-12-01 12:25:00,3.83,3.84,3.83,3.84,31100.0,2.293,2.299,2.293,2.299,31100.0
2009-12-01 12:30:00,3.83,3.84,3.83,3.84,114200.0,2.293,2.299,2.293,2.299,114200.0
2009-12-01 12:35:00,3.84,3.84,3.83,3.84,63900.0,2.299,2.299,2.293,2.299,63900.0
2009-12-01 12:40:00,3.84,3.85,3.83,3.85,188100.0,2.299,2.305,2.293,2.305,188100.0
2009-12-01 12:45:00,3.85,3.88,3.84,3.88,563200.0,2.305,2.323,2.299,2.323,563200.0
2009-12-01 12:50:00,3.88,3.88,3.87,3.87,71000.0,2.323,2.323,2.317,2.317,71000.0
2009-12-01 12:55:00,3.88,3.88,3.87,3.88,75600.0,2.323,2.323,2.317,2.323,75600.0
2009-12-01 13:00:00,3.88,3.88,3.86,3.87,154500.0,2.323,2.323,2.311,2.317,154500.0
2009-12-01 13:05:00,3.86,3.87,3.85,3.85,154800.0,2.311,2.317,2.305,2.305,154800.0
2009-12-01 13:10:00,3.86,3.86,3.85,3.85,98700.0,2.311,2.311,2.305,2.305,98700.0
2009-12-01 13:15:00,3.86,3.86,3.85,3.86,39300.0,2.311,2.311,2.305,2.311,39300.0
2009-12-01 13:20:00,3.86,3.88,3.85,3.88,159400.0,2.311,2.323,2.305,2.323,159400.0
2009-12-01 13:25:00,3.88,3.88,3.86,3.87,254200.0,2.323,2.323,2.311,2.317,254200.0
2009-12-01 13:30:00,3.87,3.87,3.86,3.87,49000.0,2.317,2.317,2.311,2.317,49000.0
2009-12-01 13:35:00,3.87,3.87,3.86,3.86,29500.0,2.317,2.317,2.311,2.311,29500.0
2009-12-01 13:40:00,3.86,3.87,3.86,3.86,31200.0,2.311,2.317,2.311,2.311,31200.0
2009-12-01 13:45:00,3.87,3.87,3.86,3.86,12000.0,2.317,2.317,2.311,2.311,12000.0
2009-12-01 13:50:00,3.87,3.87,3.86,3.87,9700.0,2.317,2.317,2.311,2.317,9700.0
2009-12-01 13:55:00,3.87,3.87,3.86,3.87,54800.0,2.317,2.317,2.311,2.317,54800.0
2009-12-01 14:00:00,3.86,3.87,3.86,3.87,177700.0,2.311,2.317,2.311,2.317,177700.0
2009-12-01 14:05:00,3.86,3.87,3.85,3.85,86100.0,2.311,2.317,2.305,2.305,86100.0
2009-12-01 14:10:00,3.85,3.86,3.84,3.84,139600.0,2.305,2.311,2.299,2.299,139600.0
2009-12-01 14:15:00,3.85,3.85,3.82,3.82,134200.0,2.305,2.305,2.287,2.287,134200.0
2009-12-01 14:20:00,3.82,3.85,3.82,3.82,607100.0,2.287,2.305,2.287,2.287,607100.0
2009-12-01 14:25:00,3.83,3.85,3.82,3.85,199800.0,2.293,2.305,2.287,2.305,199800.0
2009-12-01 14:30:00,3.85,3.86,3.84,3.85,160500.0,2.305,2.311,2.299,2.305,160500.0
2009-12-01 14:35:00,3.86,3.86,3.84,3.85,200700.0,2.311,2.311,2.299,2.305,200700.0
2009-12-01 14:40:00,3.84,3.85,3.83,3.83,118400.0,2.299,2.305,2.293,2.293,118400.0
2009-12-01 14:45:00,3.84,3.84,3.82,3.82,26100.0,2.299,2.299,2.287,2.287,26100.0
2009-12-01 14:50:00,3.83,3.85,3.82,3.83,437700.0,2.293,2.305,2.287,2.293,437700.0
2009-12-01 14:55:00,3.83,3.83,3.82,3.83,13500.0,2.293,2.293,2.287,2.293,13500.0
2009-12-01 15:00:00,3.83,3.83,3.82,3.83,13100.0,2.293,2.293,2.287,2.293,13100.0
2009-12-01 15:05:00,3.83,3.83,3.82,3.83,46900.0,2.293,2.293,2.287,2.293,46900.0
2009-12-01 15:10:00,3.83,3.85,3.83,3.85,172100.0,2.293,2.305,2.293,2.305,172100.0
2009-12-01 15:15:00,3.85,3.85,3.84,3.85,62600.0,2.305,2.305,2.299,2.305,62600.0
2009-12-01 15:20:00,3.84,3.86,3.82,3.82,403500.0,2.299,2.311,2.287,2.287,403500.0
2009-12-01 15:25:00,3.83,3.83,3.82,3.83,62600.0,2.293,2.293,2.287,2.293,62600.0
2009-12-01 15:30:00,3.82,3.83,3.81,3.83,246600.0,2.287,2.293,2.2811,2.293,246600.0
2009-12-01 15:35:00,3.82,3.83,3.82,3.83,111600.0,2.287,2.293,2.287,2.293,111600.0
2009-12-01 15:40:00,3.82,3.83,3.8,3.82,442800.0,2.287,2.293,2.2751,2.287,442800.0
2009-12-01 15:45:00,3.82,3.83,3.81,3.82,105300.0,2.287,2.293,2.2811,2.287,105300.0
2009-12-01 15:50:00,3.82,3.83,3.82,3.83,73800.0,2.287,2.293,2.287,2.293,73800.0
2009-12-01 15:55:00,3.83,3.83,3.82,3.83,634200.0,2.293,2.293,2.287,2.293,634200.0
2009-12-02 09:30:00,3.83,3.83,3.78,3.82,247100.0,2.293,2.293,2.2631,2.287,247100.0
2009-12-02 09:35:00,3.82,3.83,3.8,3.81,386400.0,2.287,2.293,2.2751,2.2811,386400.0
2009-12-02 09:40:00,3.81,3.82,3.8,3.8,77500.0,2.2811,2.287,2.2751,2.2751,77500.0
2009-12-02 09:45:00,3.8,3.82,3.79,3.81,301800.0,2.2751,2.287,2.2691,2.2811,301800.0
2009-12-02 09:50:00,3.82,3.86,3.81,3.86,542100.0,2.287,2.311,2.2811,2.311,542100.0
2009-12-02 09:55:00,3.85,3.87,3.83,3.83,256400.0,2.305,2.317,2.293,2.293,256400.0
2009-12-02 10:00:00,3.83,3.85,3.83,3.84,100100.0,2.293,2.305,2.293,2.299,100100.0
2009-12-02 10:05:00,3.84,3.85,3.84,3.84,53000.0,2.299,2.305,2.299,2.299,53000.0
2009-12-02 10:10:00,3.84,3.86,3.84,3.86,193200.0,2.299,2.311,2.299,2.311,193200.0
2009-12-02 10:15:00,3.86,3.87,3.85,3.87,247800.0,2.311,2.317,2.305,2.317,247800.0
2009-12-02 10:20:00,3.87,3.87,3.86,3.86,228400.0,2.317,2.317,2.311,2.311,228400.0
2009-12-02 10:25:00,3.86,3.87,3.85,3.86,293500.0,2.311,2.317,2.305,2.311,293500.0
2009-12-02 10:30:00,3.86,3.87,3.85,3.85,247300.0,2.311,2.317,2.305,2.305,247300.0
2009-12-02 10:35:00,3.85,3.88,3.85,3.87,731800.0,2.305,2.323,2.305,2.317,731800.0
2009-12-02 10:40:00,3.87,3.88,3.86,3.86,1227100.0,2.317,2.323,2.311,2.311,1227100.0
2009-12-02 10:45:00,3.86,3.87,3.85,3.87,1557200.0,2.311,2.317,2.305,2.317,1557200.0
2009-12-02 10:50:00,3.86,3.89,3.86,3.88,281100.0,2.311,2.3289,2.311,2.323,281100.0
2009-12-02 10:55:00,3.88,3.89,3.88,3.88,91300.0,2.323,2.3289,2.323,2.323,91300.0
2009-12-02 11:00:00,3.89,3.89,3.88,3.89,80500.0,2.3289,2.3289,2.323,2.3289,80500.0
2009-12-02 11:05:00,3.89,3.89,3.85,3.85,390200.0,2.3289,2.3289,2.305,2.305,390200.0
2009-12-02 11:10:00,3.85,3.85,3.81,3.82,389800.0,2.305,2.305,2.2811,2.287,389800.0
2009-12-02 11:15:00,3.81,3.83,3.8,3.83,377500.0,2.2811,2.293,2.2751,2.293,377500.0
2009-12-02 11:20:00,3.83,3.85,3.82,3.84,448700.0,2.293,2.305,2.287,2.299,448700.0
2009-12-02 11:25:00,3.83,3.84,3.82,3.82,122100.0,2.293,2.299,2.287,2.287,122100.0
2009-12-02 11:30:00,3.83,3.85,3.82,3.83,312100.0,2.293,2.305,2.287,2.293,312100.0
2009-12-02 11:35:00,3.82,3.87,3.82,3.87,529800.0,2.287,2.317,2.287,2.317,529800.0
2009-12-02 11:40:00,3.87,3.88,3.86,3.86,174600.0,2.317,2.323,2.311,2.311,174600.0
2009-12-02 11:45:00,3.87,3.87,3.85,3.86,111500.0,2.317,2.317,2.305,2.311,111500.0
2009-12-02 11:50:00,3.86,3.87,3.84,3.87,169800.0,2.311,2.317,2.299,2.317,169800.0
2009-12-02 11:55:00,3.87,3.88,3.86,3.88,164600.0,2.317,2.323,2.311,2.323,164600.0
2009-12-02 12:00:00,3.88,3.89,3.87,3.88,404500.0,2.323,2.3289,2.317,2.323,404500.0
2009-12-02 12:05:00,3.88,3.88,3.86,3.86,292300.0,2.323,2.323,2.311,2.311,292300.0
2009-12-02 12:10:00,3.87,3.87,3.85,3.86,83400.0,2.317,2.317,2.305,2.311,83400.0
2009-12-02 12:15:00,3.86,3.86,3.84,3.84,112000.0,2.311,2.311,2.299,2.299,112000.0
2009-12-02 12:20:00,3.84,3.85,3.83,3.83,132600.0,2.299,2.305,2.293,2.293,132600.0
2009-12-02 12:25:00,3.84,3.84,3.81,3.84,393800.0,2.299,2.299,2.2811,2.299,393800.0
2009-12-02 12:30:00,3.84,3.84,3.82,3.83,121900.0,2.299,2.299,2.287,2.293,121900.0
2009-12-02 12:35:00,3.82,3.83,3.81,3.81,126500.0,2.287,2.293,2.2811,2.2811,126500.0
2009-12-02 12:40:00,3.82,3.82,3.8,3.82,1254100.0,2.287,2.287,2.2751,2.287,1254100.0
2009-12-02 12:45:00,3.81,3.84,3.8,3.82,532100.0,2.2811,2.299,2.2751,2.287,532100.0
2009-12-02 12:50:00,3.82,3.83,3.82,3.82,15200.0,2.287,2.293,2.287,2.287,15200.0
2009-12-02 12:55:00,3.83,3.83,3.82,3.83,22000.0,2.293,2.293,2.287,2.293,22000.0
2009-12-02 13:00:00,3.83,3.84,3.83,3.83,26600.0,2.293,2.299,2.293,2.293,26600.0
2009-12-02 13:05:00,3.84,3.84,3.83,3.83,4900.0,2.299,2.299,2.293,2.293,4900.0
2009-12-02 13:10:00,3.84,3.84,3.83,3.84,3800.0,2.299,2.299,2.293,2.299,3800.0
2009-12-02 13:15:00,3.84,3.85,3.82,3.84,483800.0,2.299,2.305,2.287,2.299,483800.0
2009-12-02 13:20:00,3.84,3.85,3.84,3.85,18600.0,2.299,2.305,2.299,2.305,18600.0
2009-12-02 13:25:00,3.85,3.85,3.84,3.84,67200.0,2.305,2.305,2.299,2.299,67200.0
2009-12-02 13:30:00,3.83,3.84,3.83,3.83,33000.0,2.293,2.299,2.293,2.293,33000.0
2009-12-02 13:35:00,3.83,3.84,3.83,3.84,23100.0,2.293,2.299,2.293,2.299,23100.0
2009-12-02 13:40:00,3.83,3.84,3.83,3.83,32800.0,2.293,2.299,2.293,2.293,32800.0
2009-12-02 13:45:00,3.84,3.84,3.83,3.84,43500.0,2.299,2.299,2.293,2.299,43500.0
2009-12-02 13:50:00,3.84,3.85,3.82,3.83,1520200.0,2.299,2.305,2.287,2.293,1520200.0
2009-12-02 13:55:00,3.83,3.83,3.82,3.83,16700.0,2.293,2.293,2.287,2.293,16700.0
2009-12-02 14:00:00,3.83,3.84,3.83,3.83,110900.0,2.293,2.299,2.293,2.293,110900.0
2009-12-02 14:05:00,3.84,3.84,3.83,3.83,7400.0,2.299,2.299,2.293,2.293,7400.0
2009-12-02 14:10:00,3.84,3.86,3.83,3.86,305000.0,2.299,2.311,2.293,2.311,305000.0
2009-12-02 14:15:00,3.86,3.87,3.84,3.85,438200.0,2.311,2.317,2.299,2.305,438200.0
2009-12-02 14:20:00,3.85,3.86,3.84,3.86,175900.0,2.305,2.311,2.299,2.311,175900.0
2009-12-02 14:25:00,3.85,3.86,3.84,3.86,104800.0,2.305,2.311,2.299,2.311,104800.0
2009-12-02 14:30:00,3.86,3.86,3.84,3.85,58100.0,2.311,2.311,2.299,2.305,58100.0
2009-12-02 14:35:00,3.85,3.85,3.84,3.85,36500.0,2.305,2.305,2.299,2.305,36500.0
2009-12-02 14:40:00,3.85,3.86,3.85,3.86,50100.0,2.305,2.311,2.305,2.311,50100.0
2009-12-02 14:45:00,3.86,3.86,3.85,3.86,39300.0,2.311,2.311,2.305,2.311,39300.0
2009-12-02 14:50:00,3.86,3.86,3.85,3.86,19900.0,2.311,2.311,2.305,2.311,19900.0
2009-12-02 14:55:00,3.86,3.87,3.85,3.87,110700.0,2.311,2.317,2.305,2.317,110700.0
2009-12-02 15:00:00,3.86,3.87,3.86,3.87,23600.0,2.311,2.317,2.311,2.317,23600.0
2009-12-02 15:05:00,3.87,3.87,3.86,3.87,12400.0,2.317,2.317,2.311,2.317,12400.0
2009-12-02 15:10:00,3.87,3.87,3.86,3.87,16300.0,2.317,2.317,2.311,2.317,16300.0
2009-12-02 15:15:00,3.87,3.87,3.86,3.87,31900.0,2.317,2.317,2.311,2.317,31900.0
2009-12-02 15:20:00,3.87,3.88,3.86,3.86,237000.0,2.317,2.323,2.311,2.311,237000.0
2009-12-02 15:25:00,3.86,3.87,3.85,3.87,511800.0,2.311,2.317,2.305,2.317,511800.0
2009-12-02 15:30:00,3.87,3.87,3.86,3.86,107800.0,2.317,2.317,2.311,2.311,107800.0
2009-12-02 15:35:00,3.87,3.87,3.86,3.86,54300.0,2.317,2.317,2.311,2.311,54300.0
2009-12-02 15:40:00,3.86,3.88,3.86,3.87,353200.0,2.311,2.323,2.311,2.317,353200.0
2009-12-02 15:45:00,3.88,3.88,3.87,3.87,102400.0,2.323,2.323,2.317,2.317,102400.0
2009-12-02 15:50:00,3.88,3.88,3.87,3.88,282000.0,2.323,2.323,2.317,2.323,282000.0
2009-12-02 15:55:00,3.88,3.88,3.87,3.87,351000.0,2.323,2.323,2.317,2.317,351000.0
2009-12-03 09:30:00,3.9,3.91,3.88,3.9,398700.0,2.3349,2.3409,2.323,2.3349,398700.0
2009-12-03 09:35:00,3.89,3.9,3.88,3.89,414300.0,2.3289,2.3349,2.323,2.3289,414300.0
2009-12-03 09:40:00,3.9,3.91,3.89,3.91,518600.0,2.3349,2.3409,2.3289,2.3409,518600.0
2009-12-03 09:45:00,3.91,3.91,3.89,3.9,424100.0,2.3409,2.3409,2.3289,2.3349,424100.0
2009-12-03 09:50:00,3.91,3.91,3.89,3.9,143000.0,2.3409,2.3409,2.3289,2.3349,143000.0
2009-12-03 09:55:00,3.9,3.9,3.89,3.89,121200.0,2.3349,2.3349,2.3289,2.3289,121200.0
2009-12-03 10:00:00,3.89,3.9,3.85,3.87,628800.0,2.3289,2.3349,2.305,2.317,628800.0
2009-12-03 10:05:00,3.87,3.87,3.86,3.87,263400.0,2.317,2.317,2.311,2.317,263400.0
2009-12-03 10:10:00,3.87,3.88,3.83,3.87,591100.0,2.317,2.323,2.293,2.317,591100.0
2009-12-03 10:15:00,3.86,3.87,3.84,3.85,628900.0,2.311,2.317,2.299,2.305,628900.0
2009-12-03 10:20:00,3.84,3.86,3.81,3.82,665500.0,2.299,2.311,2.2811,2.287,665500.0
2009-12-03 10:25:00,3.82,3.83,3.81,3.83,683300.0,2.287,2.293,2.2811,2.293,683300.0
2009-12-03 10:30:00,3.82,3.83,3.82,3.83,32500.0,2.287,2.293,2.287,2.293,32500.0
2009-12-03 10:35:00,3.82,3.84,3.81,3.81,607900.0,2.287,2.299,2.2811,2.2811,607900.0
2009-12-03 10:40:00,3.8,3.8,3.75,3.77,818400.0,2.2751,2.2751,2.2451,2.2571,818400.0
2009-12-03 10:45:00,3.77,3.79,3.77,3.79,401200.0,2.2571,2.2691,2.2571,2.2691,401200.0
2009-12-03 10:50:00,3.79,3.8,3.78,3.8,103500.0,2.2691,2.2751,2.2631,2.2751,103500.0
2009-12-03 10:55:00,3.79,3.8,3.78,3.78,278000.0,2.2691,2.2751,2.2631,2.2631,278000.0
2009-12-03 11:00:00,3.78,3.8,3.77,3.8,1573400.0,2.2631,2.2751,2.2571,2.2751,1573400.0
2009-12-03 11:05:00,3.8,3.83,3.78,3.8,992600.0,2.2751,2.293,2.2631,2.2751,992600.0
2009-12-03 11:10:00,3.79,3.81,3.79,3.79,209600.0,2.2691,2.2811,2.2691,2.2691,209600.0
2009-12-03 11:15:00,3.8,3.81,3.79,3.81,86800.0,2.2751,2.2811,2.2691,2.2811,86800.0
2009-12-03 11:20:00,3.81,3.81,3.8,3.8,117900.0,2.2811,2.2811,2.2751,2.2751,117900.0
2009-12-03 11:25:00,3.8,3.81,3.8,3.81,81400.0,2.2751,2.2811,2.2751,2.2811,81400.0
2009-12-03 11:30:00,3.81,3.81,3.8,3.8,41200.0,2.2811,2.2811,2.2751,2.2751,41200.0
2009-12-03 11:35:00,3.81,3.81,3.79,3.79,981200.0,2.2811,2.2811,2.2691,2.2691,981200.0
2009-12-03 11:40:00,3.8,3.8,3.78,3.79,912100.0,2.2751,2.2751,2.2631,2.2691,912100.0
2009-12-03 11:45:00,3.8,3.8,3.79,3.8,135400.0,2.2751,2.2751,2.2691,2.2751,135400.0
2009-12-03 11:50:00,3.8,3.81,3.79,3.81,103700.0,2.2751,2.2811,2.2691,2.2811,103700.0
2009-12-03 11:55:00,3.81,3.82,3.8,3.81,162700.0,2.2811,2.287,2.2751,2.2811,162700.0
2009-12-03 12:00:00,3.8,3.81,3.77,3.78,303400.0,2.2751,2.2811,2.2571,2.2631,303400.0
2009-12-03 12:05:00,3.77,3.78,3.75,3.77,481900.0,2.2571,2.2631,2.2451,2.2571,481900.0
2009-12-03 12:10:00,3.77,3.77,3.76,3.77,42300.0,2.2571,2.2571,2.2511,2.2571,42300.0
2009-12-03 12:15:00,3.77,3.79,3.76,3.79,144200.0,2.2571,2.2691,2.2511,2.2691,144200.0
2009-12-03 12:20:00,3.79,3.79,3.78,3.79,56200.0,2.2691,2.2691,2.2631,2.2691,56200.0
2009-12-03 12:25:00,3.78,3.79,3.78,3.79,22700.0,2.2631,2.2691,2.2631,2.2691,22700.0
2009-12-03 12:30:00,3.78,3.79,3.77,3.79,272100.0,2.2631,2.2691,2.2571,2.2691,272100.0
2009-12-03 12:35:00,3.79,3.8,3.78,3.79,418800.0,2.2691,2.2751,2.2631,2.2691,418800.0
2009-12-03 12:40:00,3.79,3.79,3.78,3.78,18600.0,2.2691,2.2691,2.2631,2.2631,18600.0
2009-12-03 12:45:00,3.79,3.79,3.78,3.79,110100.0,2.2691,2.2691,2.2631,2.2691,110100.0
2009-12-03 12:50:00,3.79,3.8,3.78,3.79,149200.0,2.2691,2.2751,2.2631,2.2691,149200.0
2009-12-03 12:55:00,3.79,3.79,3.78,3.78,164200.0,2.2691,2.2691,2.2631,2.2631,164200.0
2009-12-03 13:00:00,3.79,3.79,3.78,3.79,22100.0,2.2691,2.2691,2.2631,2.2691,22100.0
2009-12-03 13:05:00,3.78,3.79,3.78,3.79,40600.0,2.2631,2.2691,2.2631,2.2691,40600.0
2009-12-03 13:10:00,3.79,3.79,3.75,3.76,523400.0,2.2691,2.2691,2.2451,2.2511,523400.0
2009-12-03 13:15:00,3.75,3.77,3.75,3.76,508400.0,2.2451,2.2571,2.2451,2.2511,508400.0
2009-12-03 13:20:00,3.76,3.76,3.75,3.75,122200.0,2.2511,2.2511,2.2451,2.2451,122200.0
2009-12-03 13:25:00,3.75,3.76,3.75,3.76,82100.0,2.2451,2.2511,2.2451,2.2511,82100.0
2009-12-03 13:30:00,3.76,3.76,3.75,3.76,116100.0,2.2511,2.2511,2.2451,2.2511,116100.0
2009-12-03 13:35:00,3.75,3.77,3.75,3.76,288700.0,2.2451,2.2571,2.2451,2.2511,288700.0
2009-12-03 13:40:00,3.76,3.76,3.75,3.75,156000.0,2.2511,2.2511,2.2451,2.2451,156000.0
2009-12-03 13:45:00,3.75,3.76,3.75,3.76,29000.0,2.2451,2.2511,2.2451,2.2511,29000.0
2009-12-03 13:50:00,3.76,3.76,3.75,3.75,42500.0,2.2511,2.2511,2.2451,2.2451,42500.0
2009-12-03 13:55:00,3.76,3.76,3.75,3.75,42400.0,2.2511,2.2511,2.2451,2.2451,42400.0
2009-12-03 14:00:00,3.76,3.76,3.75,3.75,153700.0,2.2511,2.2511,2.2451,2.2451,153700.0
2009-12-03 14:05:00,3.76,3.76,3.74,3.75,555800.0,2.2511,2.2511,2.2391,2.2451,555800.0
2009-12-03 14:10:00,3.75,3.75,3.73,3.74,263100.0,2.2451,2.2451,2.2332,2.2391,263100.0
2009-12-03 14:15:00,3.75,3.75,3.74,3.74,60400.0,2.2451,2.2451,2.2391,2.2391,60400.0
2009-12-03 14:20:00,3.74,3.76,3.74,3.75,176600.0,2.2391,2.2511,2.2391,2.2451,176600.0
2009-12-03 14:25:00,3.75,3.75,3.74,3.74,22800.0,2.2451,2.2451,2.2391,2.2391,22800.0
2009-12-03 14:30:00,3.75,3.75,3.74,3.74,22700.0,2.2451,2.2451,2.2391,2.2391,22700.0
2009-12-03 14:35:00,3.74,3.75,3.73,3.74,118800.0,2.2391,2.2451,2.2332,2.2391,118800.0
2009-12-03 14:40:00,3.73,3.75,3.73,3.74,111800.0,2.2332,2.2451,2.2332,2.2391,111800.0
2009-12-03 14:45:00,3.74,3.75,3.73,3.74,106000.0,2.2391,2.2451,2.2332,2.2391,106000.0
2009-12-03 14:50:00,3.73,3.74,3.71,3.73,269300.0,2.2332,2.2391,2.2212,2.2332,269300.0
2009-12-03 14:55:00,3.73,3.73,3.71,3.71,220800.0,2.2332,2.2332,2.2212,2.2212,220800.0
2009-12-03 15:00:00,3.71,3.71,3.69,3.71,579500.0,2.2212,2.2212,2.2092,2.2212,579500.0
2009-12-03 15:05:00,3.71,3.72,3.69,3.7,448800.0,2.2212,2.2272,2.2092,2.2152,448800.0
2009-12-03 15:10:00,3.71,3.71,3.7,3.7,57600.0,2.2212,2.2212,2.2152,2.2152,57600.0
2009-12-03 15:15:00,3.71,3.72,3.7,3.7,285300.0,2.2212,2.2272,2.2152,2.2152,285300.0
2009-12-03 15:20:00,3.71,3.71,3.7,3.7,199300.0,2.2212,2.2212,2.2152,2.2152,199300.0
2009-12-03 15:25:00,3.7,3.72,3.69,3.7,1582300.0,2.2152,2.2272,2.2092,2.2152,1582300.0
2009-12-03 15:30:00,3.71,3.71,3.7,3.71,40900.0,2.2212,2.2212,2.2152,2.2212,40900.0
2009-12-03 15:35:00,3.7,3.71,3.69,3.69,182900.0,2.2152,2.2212,2.2092,2.2092,182900.0
2009-12-03 15:40:00,3.69,3.7,3.69,3.7,1209500.0,2.2092,2.2152,2.2092,2.2152,1209500.0
2009-12-03 15:45:00,3.7,3.7,3.69,3.7,104000.0,2.2152,2.2152,2.2092,2.2152,104000.0
2009-12-03 15:50:00,3.7,3.7,3.67,3.69,969800.0,2.2152,2.2152,2.1972,2.2092,969800.0
2009-12-03 15:55:00,3.68,3.7,3.68,3.69,1254100.0,2.2032,2.2152,2.2032,2.2092,1254100.0
2009-12-04 09:30:00,3.78,3.8,3.76,3.76,464500.0,2.2631,2.2751,2.2511,2.2511,464500.0
2009-12-04 09:35:00,3.77,3.77,3.74,3.74,354200.0,2.2571,2.2571,2.2391,2.2391,354200.0
2009-12-04 09:40:00,3.74,3.75,3.74,3.74,164900.0,2.2391,2.2451,2.2391,2.2391,164900.0
2009-12-04 09:45:00,3.75,3.76,3.74,3.75,209700.0,2.2451,2.2511,2.2391,2.2451,209700.0
2009-12-04 09:50:00,3.75,3.75,3.74,3.75,161500.0,2.2451,2.2451,2.2391,2.2451,161500.0
2009-12-04 09:55:00,3.75,3.75,3.71,3.72,799100.0,2.2451,2.2451,2.2212,2.2272,799100.0
2009-12-04 10:00:00,3.71,3.74,3.71,3.72,624300.0,2.2212,2.2391,2.2212,2.2272,624300.0
2009-12-04 10:05:00,3.72,3.73,3.71,3.73,164000.0,2.2272,2.2332,2.2212,2.2332,164000.0
2009-12-04 10:10:00,3.72,3.73,3.7,3.71,611600.0,2.2272,2.2332,2.2152,2.2212,611600.0
2009-12-04 10:15:00,3.7,3.71,3.7,3.7,100100.0,2.2152,2.2212,2.2152,2.2152,100100.0
2009-12-04 10:20:00,3.71,3.71,3.7,3.71,58200.0,2.2212,2.2212,2.2152,2.2212,58200.0
2009-12-04 10:25:00,3.71,3.72,3.7,3.72,351100.0,2.2212,2.2272,2.2152,2.2272,351100.0
2009-12-04 10:30:00,3.72,3.72,3.71,3.72,109800.0,2.2272,2.2272,2.2212,2.2272,109800.0
2009-12-04 10:35:00,3.72,3.73,3.71,3.73,337900.0,2.2272,2.2332,2.2212,2.2332,337900.0
2009-12-04 10:40:00,3.72,3.74,3.72,3.73,111300.0,2.2272,2.2391,2.2272,2.2332,111300.0
2009-12-04 10:45:00,3.74,3.74,3.71,3.71,378600.0,2.2391,2.2391,2.2212,2.2212,378600.0
2009-12-04 10:50:00,3.71,3.72,3.7,3.71,160200.0,2.2212,2.2272,2.2152,2.2212,160200.0
2009-12-04 10:55:00,3.71,3.71,3.7,3.71,41600.0,2.2212,2.2212,2.2152,2.2212,41600.0
2009-12-04 11:00:00,3.7,3.71,3.7,3.7,67300.0,2.2152,2.2212,2.2152,2.2152,67300.0
2009-12-04 11:05:00,3.71,3.71,3.7,3.71,98700.0,2.2212,2.2212,2.2152,2.2212,98700.0
2009-12-04 11:10:00,3.71,3.72,3.7,3.72,203000.0,2.2212,2.2272,2.2152,2.2272,203000.0
2009-12-04 11:15:00,3.72,3.72,3.71,3.71,154300.0,2.2272,2.2272,2.2212,2.2212,154300.0
2009-12-04 11:20:00,3.71,3.72,3.71,3.72,42300.0,2.2212,2.2272,2.2212,2.2272,42300.0
2009-12-04 11:25:00,3.72,3.72,3.7,3.7,106500.0,2.2272,2.2272,2.2152,2.2152,106500.0
2009-12-04 11:30:00,3.7,3.7,3.68,3.68,343200.0,2.2152,2.2152,2.2032,2.2032,343200.0
2009-12-04 11:35:00,3.68,3.69,3.67,3.68,215700.0,2.2032,2.2092,2.1972,2.2032,215700.0
2009-12-04 11:40:00,3.67,3.69,3.66,3.68,1775200.0,2.1972,2.2092,2.1912,2.2032,1775200.0
2009-12-04 11:45:00,3.68,3.69,3.67,3.68,522200.0,2.2032,2.2092,2.1972,2.2032,522200.0
2009-12-04 11:50:00,3.68,3.68,3.67,3.68,362700.0,2.2032,2.2032,2.1972,2.2032,362700.0
2009-12-04 11:55:00,3.68,3.69,3.67,3.68,296400.0,2.2032,2.2092,2.1972,2.2032,296400.0
2009-12-04 12:00:00,3.67,3.68,3.67,3.67,22300.0,2.1972,2.2032,2.1972,2.1972,22300.0
2009-12-04 12:05:00,3.67,3.69,3.67,3.69,242900.0,2.1972,2.2092,2.1972,2.2092,242900.0
2009-12-04 12:10:00,3.69,3.69,3.66,3.66,443700.0,2.2092,2.2092,2.1912,2.1912,443700.0
2009-12-04 12:15:00,3.66,3.67,3.66,3.67,40500.0,2.1912,2.1972,2.1912,2.1972,40500.0
2009-12-04 12:20:00,3.66,3.67,3.66,3.66,68600.0,2.1912,2.1972,2.1912,2.1912,68600.0
2009-12-04 12:25:00,3.67,3.67,3.66,3.67,48500.0,2.1972,2.1972,2.1912,2.1972,48500.0
2009-12-04 12:30:00,3.67,3.69,3.66,3.69,278900.0,2.1972,2.2092,2.1912,2.2092,278900.0
2009-12-04 12:35:00,3.69,3.69,3.68,3.69,46100.0,2.2092,2.2092,2.2032,2.2092,46100.0
2009-12-04 12:40:00,3.68,3.69,3.68,3.69,36200.0,2.2032,2.2092,2.2032,2.2092,36200.0
2009-12-04 12:45:00,3.69,3.69,3.68,3.68,22000.0,2.2092,2.2092,2.2032,2.2032,22000.0
2009-12-04 12:50:00,3.68,3.69,3.68,3.68,37800.0,2.2032,2.2092,2.2032,2.2032,37800.0
2009-12-04 12:55:00,3.69,3.69,3.68,3.69,53900.0,2.2092,2.2092,2.2032,2.2092,53900.0
2009-12-04 13:00:00,3.69,3.69,3.68,3.69,93000.0,2.2092,2.2092,2.2032,2.2092,93000.0
2009-12-04 13:05:00,3.69,3.69,3.68,3.69,34000.0,2.2092,2.2092,2.2032,2.2092,34000.0
2009-12-04 13:10:00,3.68,3.69,3.68,3.68,29200.0,2.2032,2.2092,2.2032,2.2032,29200.0
2009-12-04 13:15:00,3.68,3.69,3.68,3.68,42600.0,2.2032,2.2092,2.2032,2.2032,42600.0
2009-12-04 13:20:00,3.68,3.69,3.68,3.68,179400.0,2.2032,2.2092,2.2032,2.2032,179400.0
2009-12-04 13:25:00,3.69,3.69,3.68,3.68,154700.0,2.2092,2.2092,2.2032,2.2032,154700.0
2009-12-04 13:30:00,3.69,3.69,3.68,3.69,168900.0,2.2092,2.2092,2.2032,2.2092,168900.0
2009-12-04 13:35:00,3.68,3.69,3.68,3.68,126600.0,2.2032,2.2092,2.2032,2.2032,126600.0
2009-12-04 13:40:00,3.69,3.7,3.68,3.7,580000.0,2.2092,2.2152,2.2032,2.2152,580000.0
2009-12-04 13:45:00,3.69,3.7,3.69,3.69,28100.0,2.2092,2.2152,2.2092,2.2092,28100.0
2009-12-04 13:50:00,3.7,3.7,3.67,3.67,484000.0,2.2152,2.2152,2.1972,2.1972,484000.0
2009-12-04 13:55:00,3.67,3.68,3.67,3.67,262800.0,2.1972,2.2032,2.1972,2.1972,262800.0
2009-12-04 14:00:00,3.67,3.69,3.66,3.68,761700.0,2.1972,2.2092,2.1912,2.2032,761700.0
2009-12-04 14:05:00,3.68,3.69,3.67,3.67,110200.0,2.2032,2.2092,2.1972,2.1972,110200.0
2009-12-04 14:10:00,3.67,3.68,3.67,3.68,51800.0,2.1972,2.2032,2.1972,2.2032,51800.0
2009-12-04 14:15:00,3.68,3.68,3.66,3.67,339500.0,2.2032,2.2032,2.1912,2.1972,339500.0
2009-12-04 14:20:00,3.67,3.68,3.67,3.67,63900.0,2.1972,2.2032,2.1972,2.1972,63900.0
2009-12-04 14:25:00,3.67,3.68,3.66,3.68,497600.0,2.1972,2.2032,2.1912,2.2032,497600.0
2009-12-04 14:30:00,3.67,3.68,3.67,3.67,340300.0,2.1972,2.2032,2.1972,2.1972,340300.0
2009-12-04 14:35:00,3.67,3.68,3.67,3.68,62400.0,2.1972,2.2032,2.1972,2.2032,62400.0
2009-12-04 14:40:00,3.67,3.68,3.67,3.68,68800.0,2.1972,2.2032,2.1972,2.2032,68800.0
2009-12-04 14:45:00,3.67,3.68,3.66,3.66,458200.0,2.1972,2.2032,2.1912,2.1912,458200.0
2009-12-04 14:50:00,3.67,3.67,3.65,3.65,539700.0,2.1972,2.1972,2.1853,2.1853,539700.0
2009-12-04 14:55:00,3.65,3.66,3.65,3.65,112300.0,2.1853,2.1912,2.1853,2.1853,112300.0
2009-12-04 15:00:00,3.65,3.66,3.65,3.66,85800.0,2.1853,2.1912,2.1853,2.1912,85800.0
2009-12-04 15:05:00,3.66,3.68,3.65,3.68,794900.0,2.1912,2.2032,2.1853,2.2032,794900.0
2009-12-04 15:10:00,3.67,3.71,3.67,3.71,613700.0,2.1972,2.2212,2.1972,2.2212,613700.0
2009-12-04 15:15:00,3.71,3.71,3.69,3.69,291800.0,2.2212,2.2212,2.2092,2.2092,291800.0
2009-12-04 15:20:00,3.7,3.73,3.69,3.73,366900.0,2.2152,2.2332,2.2092,2.2332,366900.0
2009-12-04 15:25:00,3.72,3.73,3.72,3.73,177400.0,2.2272,2.2332,2.2272,2.2332,177400.0
2009-12-04 15:30:00,3.73,3.73,3.7,3.7,595900.0,2.2332,2.2332,2.2152,2.2152,595900.0
2009-12-04 15:35:00,3.71,3.71,3.7,3.7,185300.0,2.2212,2.2212,2.2152,2.2152,185300.0
2009-12-04 15:40:00,3.7,3.71,3.69,3.7,422200.0,2.2152,2.2212,2.2092,2.2152,422200.0
2009-12-04 15:45:00,3.69,3.71,3.69,3.71,621500.0,2.2092,2.2212,2.2092,2.2212,621500.0
2009-12-04 15:50:00,3.71,3.71,3.7,3.71,368700.0,2.2212,2.2212,2.2152,2.2212,368700.0
2009-12-04 15:55:00,3.71,3.71,3.68,3.69,2107700.0,2.2212,2.2212,2.2032,2.2092,2107700.0
2009-12-07 09:30:00,3.7,3.71,3.68,3.7,425700.0,2.2152,2.2212,2.2032,2.2152,425700.0
2009-12-07 09:35:00,3.69,3.7,3.68,3.68,318400.0,2.2092,2.2152,2.2032,2.2032,318400.0
2009-12-07 09:40:00,3.68,3.69,3.66,3.67,125800.0,2.2032,2.2092,2.1912,2.1972,125800.0
2009-12-07 09:45:00,3.67,3.72,3.67,3.7,655800.0,2.1972,2.2272,2.1972,2.2152,655800.0
2009-12-07 09:50:00,3.7,3.74,3.69,3.72,805600.0,2.2152,2.2391,2.2092,2.2272,805600.0
2009-12-07 09:55:00,3.72,3.73,3.71,3.72,503800.0,2.2272,2.2332,2.2212,2.2272,503800.0
2009-12-07 10:00:00,3.72,3.73,3.69,3.7,183800.0,2.2272,2.2332,2.2092,2.2152,183800.0
2009-12-07 10:05:00,3.69,3.71,3.67,3.7,445500.0,2.2092,2.2212,2.1972,2.2152,445500.0
2009-12-07 10:10:00,3.7,3.73,3.7,3.71,251300.0,2.2152,2.2332,2.2152,2.2212,251300.0
2009-12-07 10:15:00,3.7,3.73,3.69,3.72,996900.0,2.2152,2.2332,2.2092,2.2272,996900.0
2009-12-07 10:20:00,3.73,3.74,3.7,3.72,940800.0,2.2332,2.2391,2.2152,2.2272,940800.0
2009-12-07 10:25:00,3.72,3.74,3.71,3.74,2062700.0,2.2272,2.2391,2.2212,2.2391,2062700.0
2009-12-07 10:30:00,3.74,3.75,3.73,3.74,369100.0,2.2391,2.2451,2.2332,2.2391,369100.0
2009-12-07 10:35:00,3.74,3.75,3.73,3.73,167900.0,2.2391,2.2451,2.2332,2.2332,167900.0
2009-12-07 10:40:00,3.74,3.74,3.71,3.72,537400.0,2.2391,2.2391,2.2212,2.2272,537400.0
2009-12-07 10:45:00,3.71,3.73,3.71,3.72,746000.0,2.2212,2.2332,2.2212,2.2272,746000.0
2009-12-07 10:50:00,3.72,3.73,3.71,3.72,2212600.0,2.2272,2.2332,2.2212,2.2272,2212600.0
2009-12-07 10:55:00,3.72,3.73,3.71,3.72,755700.0,2.2272,2.2332,2.2212,2.2272,755700.0
2009-12-07 11:00:00,3.72,3.73,3.72,3.72,10100.0,2.2272,2.2332,2.2272,2.2272,10100.0
2009-12-07 11:05:00,3.72,3.73,3.72,3.72,7500.0,2.2272,2.2332,2.2272,2.2272,7500.0
2009-12-07 11:10:00,3.72,3.73,3.72,3.72,14500.0,2.2272,2.2332,2.2272,2.2272,14500.0
2009-12-07 11:15:00,3.72,3.73,3.72,3.72,24900.0,2.2272,2.2332,2.2272,2.2272,24900.0
2009-12-07 11:20:00,3.72,3.72,3.71,3.71,65600.0,2.2272,2.2272,2.2212,2.2212,65600.0
2009-12-07 11:25:00,3.71,3.72,3.71,3.71,113900.0,2.2212,2.2272,2.2212,2.2212,113900.0
2009-12-07 11:30:00,3.71,3.72,3.71,3.72,21600.0,2.2212,2.2272,2.2212,2.2272,21600.0
2009-12-07 11:35:00,3.71,3.72,3.71,3.71,14700.0,2.2212,2.2272,2.2212,2.2212,14700.0
2009-12-07 11:40:00,3.72,3.72,3.71,3.71,18000.0,2.2272,2.2272,2.2212,2.2212,18000.0
2009-12-07 11:45:00,3.71,3.72,3.71,3.72,15300.0,2.2212,2.2272,2.2212,2.2272,15300.0
2009-12-07 11:50:00,3.71,3.72,3.71,3.72,15400.0,2.2212,2.2272,2.2212,2.2272,15400.0
2009-12-07 11:55:00,3.71,3.72,3.71,3.71,23100.0,2.2212,2.2272,2.2212,2.2212,23100.0
2009-12-07 12:00:00,3.71,3.72,3.71,3.71,14900.0,2.2212,2.2272,2.2212,2.2212,14900.0
2009-12-07 12:05:00,3.71,3.72,3.71,3.72,10300.0,2.2212,2.2272,2.2212,2.2272,10300.0
2009-12-07 12:10:00,3.71,3.72,3.71,3.71,13300.0,2.2212,2.2272,2.2212,2.2212,13300.0
2009-12-07 12:15:00,3.71,3.72,3.71,3.72,21300.0,2.2212,2.2272,2.2212,2.2272,21300.0
2009-12-07 12:20:00,3.72,3.72,3.71,3.72,7000.0,2.2272,2.2272,2.2212,2.2272,7000.0
2009-12-07 12:25:00,3.72,3.72,3.71,3.71,16400.0,2.2272,2.2272,2.2212,2.2212,16400.0
2009-12-07 12:30:00,3.72,3.72,3.71,3.72,10100.0,2.2272,2.2272,2.2212,2.2272,10100.0
2009-12-07 12:35:00,3.71,3.74,3.71,3.74,359400.0,2.2212,2.2391,2.2212,2.2391,359400.0
2009-12-07 12:40:00,3.74,3.74,3.71,3.73,404100.0,2.2391,2.2391,2.2212,2.2332,404100.0
2009-12-07 12:45:00,3.73,3.75,3.72,3.72,676400.0,2.2332,2.2451,2.2272,2.2272,676400.0
2009-12-07 12:50:00,3.73,3.74,3.72,3.74,155400.0,2.2332,2.2391,2.2272,2.2391,155400.0
2009-12-07 12:55:00,3.73,3.73,3.72,3.73,83100.0,2.2332,2.2332,2.2272,2.2332,83100.0
2009-12-07 13:00:00,3.73,3.74,3.72,3.73,117300.0,2.2332,2.2391,2.2272,2.2332,117300.0
2009-12-07 13:05:00,3.73,3.74,3.73,3.73,6800.0,2.2332,2.2391,2.2332,2.2332,6800.0
2009-12-07 13:10:00,3.73,3.74,3.72,3.73,145700.0,2.2332,2.2391,2.2272,2.2332,145700.0
2009-12-07 13:15:00,3.72,3.75,3.72,3.75,629400.0,2.2272,2.2451,2.2272,2.2451,629400.0
2009-12-07 13:20:00,3.75,3.75,3.74,3.75,57100.0,2.2451,2.2451,2.2391,2.2451,57100.0
2009-12-07 13:25:00,3.74,3.76,3.74,3.75,99400.0,2.2391,2.2511,2.2391,2.2451,99400.0
2009-12-07 13:30:00,3.75,3.76,3.74,3.74,180700.0,2.2451,2.2511,2.2391,2.2391,180700.0
2009-12-07 13:35:00,3.74,3.74,3.73,3.73,8000.0,2.2391,2.2391,2.2332,2.2332,8000.0
2009-12-07 13:40:00,3.74,3.74,3.73,3.73,38700.0,2.2391,2.2391,2.2332,2.2332,38700.0
2009-12-07 13:45:00,3.73,3.74,3.73,3.74,13100.0,2.2332,2.2391,2.2332,2.2391,13100.0
2009-12-07 13:50:00,3.74,3.74,3.73,3.73,24000.0,2.2391,2.2391,2.2332,2.2332,24000.0
2009-12-07 13:55:00,3.74,3.74,3.73,3.74,27200.0,2.2391,2.2391,2.2332,2.2391,27200.0
2009-12-07 14:00:00,3.74,3.74,3.73,3.74,41300.0,2.2391,2.2391,2.2332,2.2391,41300.0
2009-12-07 14:05:00,3.73,3.74,3.73,3.74,19500.0,2.2332,2.2391,2.2332,2.2391,19500.0
2009-12-07 14:10:00,3.74,3.74,3.73,3.74,14600.0,2.2391,2.2391,2.2332,2.2391,14600.0
2009-12-07 14:15:00,3.74,3.74,3.73,3.74,51900.0,2.2391,2.2391,2.2332,2.2391,51900.0
2009-12-07 14:20:00,3.73,3.74,3.73,3.74,10100.0,2.2332,2.2391,2.2332,2.2391,10100.0
2009-12-07 14:25:00,3.74,3.74,3.73,3.73,36700.0,2.2391,2.2391,2.2332,2.2332,36700.0
2009-12-07 14:30:00,3.73,3.74,3.73,3.73,82800.0,2.2332,2.2391,2.2332,2.2332,82800.0
2009-12-07 14:35:00,3.73,3.74,3.72,3.72,197100.0,2.2332,2.2391,2.2272,2.2272,197100.0
2009-12-07 14:40:00,3.72,3.72,3.71,3.71,113200.0,2.2272,2.2272,2.2212,2.2212,113200.0
2009-12-07 14:45:00,3.71,3.72,3.7,3.7,243800.0,2.2212,2.2272,2.2152,2.2152,243800.0
2009-12-07 14:50:00,3.7,3.71,3.69,3.69,144500.0,2.2152,2.2212,2.2092,2.2092,144500.0
2009-12-07 14:55:00,3.69,3.7,3.69,3.69,129800.0,2.2092,2.2152,2.2092,2.2092,129800.0
2009-12-07 15:00:00,3.69,3.7,3.69,3.69,109300.0,2.2092,2.2152,2.2092,2.2092,109300.0
2009-12-07 15:05:00,3.69,3.71,3.69,3.7,455100.0,2.2092,2.2212,2.2092,2.2152,455100.0
2009-12-07 15:10:00,3.69,3.71,3.68,3.69,745900.0,2.2092,2.2212,2.2032,2.2092,745900.0
2009-12-07 15:15:00,3.69,3.72,3.69,3.7,539000.0,2.2092,2.2272,2.2092,2.2152,539000.0
2009-12-07 15:20:00,3.71,3.71,3.7,3.7,504700.0,2.2212,2.2212,2.2152,2.2152,504700.0
2009-12-07 15:25:00,3.7,3.7,3.69,3.69,326900.0,2.2152,2.2152,2.2092,2.2092,326900.0
2009-12-07 15:30:00,3.69,3.7,3.68,3.7,339400.0,2.2092,2.2152,2.2032,2.2152,339400.0
2009-12-07 15:35:00,3.69,3.7,3.69,3.69,119400.0,2.2092,2.2152,2.2092,2.2092,119400.0
2009-12-07 15:40:00,3.7,3.7,3.69,3.7,153300.0,2.2152,2.2152,2.2092,2.2152,153300.0
2009-12-07 15:45:00,3.69,3.7,3.69,3.7,46400.0,2.2092,2.2152,2.2092,2.2152,46400.0
2009-12-07 15:50:00,3.7,3.7,3.69,3.69,109200.0,2.2152,2.2152,2.2092,2.2092,109200.0
2009-12-07 15:55:00,3.7,3.7,3.68,3.68,553500.0,2.2152,2.2152,2.2032,2.2032,553500.0
2009-12-08 09:30:00,3.67,3.67,3.65,3.66,145300.0,2.1972,2.1972,2.1853,2.1912,145300.0
2009-12-08 09:35:00,3.66,3.68,3.65,3.68,233400.0,2.1912,2.2032,2.1853,2.2032,233400.0
2009-12-08 09:40:00,3.67,3.69,3.67,3.68,126900.0,2.1972,2.2092,2.1972,2.2032,126900.0
2009-12-08 09:45:00,3.68,3.69,3.67,3.68,377000.0,2.2032,2.2092,2.1972,2.2032,377000.0
2009-12-08 09:50:00,3.68,3.69,3.68,3.68,63700.0,2.2032,2.2092,2.2032,2.2032,63700.0
2009-12-08 09:55:00,3.68,3.7,3.68,3.7,233400.0,2.2032,2.2152,2.2032,2.2152,233400.0
2009-12-08 10:00:00,3.7,3.7,3.69,3.7,18200.0,2.2152,2.2152,2.2092,2.2152,18200.0
2009-12-08 10:05:00,3.7,3.7,3.68,3.69,83900.0,2.2152,2.2152,2.2032,2.2092,83900.0
2009-12-08 10:10:00,3.69,3.69,3.66,3.66,219800.0,2.2092,2.2092,2.1912,2.1912,219800.0
2009-12-08 10:15:00,3.66,3.69,3.66,3.69,273500.0,2.1912,2.2092,2.1912,2.2092,273500.0
2009-12-08 10:20:00,3.69,3.7,3.69,3.7,67300.0,2.2092,2.2152,2.2092,2.2152,67300.0
2009-12-08 10:25:00,3.7,3.7,3.69,3.7,19300.0,2.2152,2.2152,2.2092,2.2152,19300.0
2009-12-08 10:30:00,3.7,3.71,3.69,3.71,175900.0,2.2152,2.2212,2.2092,2.2212,175900.0
2009-12-08 10:35:00,3.71,3.71,3.7,3.71,105300.0,2.2212,2.2212,2.2152,2.2212,105300.0
2009-12-08 10:40:00,3.71,3.71,3.69,3.69,87900.0,2.2212,2.2212,2.2092,2.2092,87900.0
2009-12-08 10:45:00,3.69,3.69,3.68,3.68,94800.0,2.2092,2.2092,2.2032,2.2032,94800.0
2009-12-08 10:50:00,3.69,3.69,3.66,3.67,1593800.0,2.2092,2.2092,2.1912,2.1972,1593800.0
2009-12-08 10:55:00,3.67,3.69,3.66,3.68,2770900.0,2.1972,2.2092,2.1912,2.2032,2770900.0
2009-12-08 11:00:00,3.69,3.7,3.67,3.69,723900.0,2.2092,2.2152,2.1972,2.2092,723900.0
2009-12-08 11:05:00,3.69,3.71,3.69,3.71,167200.0,2.2092,2.2212,2.2092,2.2212,167200.0
2009-12-08 11:10:00,3.71,3.72,3.71,3.72,165500.0,2.2212,2.2272,2.2212,2.2272,165500.0
2009-12-08 11:15:00,3.72,3.72,3.7,3.7,157100.0,2.2272,2.2272,2.2152,2.2152,157100.0
2009-12-08 11:20:00,3.7,3.71,3.7,3.71,22200.0,2.2152,2.2212,2.2152,2.2212,22200.0
2009-12-08 11:25:00,3.71,3.73,3.7,3.72,302300.0,2.2212,2.2332,2.2152,2.2272,302300.0
2009-12-08 11:30:00,3.73,3.73,3.71,3.73,270800.0,2.2332,2.2332,2.2212,2.2332,270800.0
2009-12-08 11:35:00,3.73,3.73,3.72,3.72,24400.0,2.2332,2.2332,2.2272,2.2272,24400.0
2009-12-08 11:40:00,3.73,3.73,3.72,3.73,40700.0,2.2332,2.2332,2.2272,2.2332,40700.0
2009-12-08 11:45:00,3.73,3.73,3.72,3.73,26100.0,2.2332,2.2332,2.2272,2.2332,26100.0
2009-12-08 11:50:00,3.72,3.73,3.72,3.73,57300.0,2.2272,2.2332,2.2272,2.2332,57300.0
2009-12-08 11:55:00,3.73,3.73,3.71,3.72,155700.0,2.2332,2.2332,2.2212,2.2272,155700.0
2009-12-08 12:00:00,3.72,3.72,3.71,3.71,25800.0,2.2272,2.2272,2.2212,2.2212,25800.0
2009-12-08 12:05:00,3.72,3.72,3.7,3.7,233700.0,2.2272,2.2272,2.2152,2.2152,233700.0
2009-12-08 12:10:00,3.7,3.71,3.7,3.71,12600.0,2.2152,2.2212,2.2152,2.2212,12600.0
2009-12-08 12:15:00,3.71,3.71,3.69,3.7,205700.0,2.2212,2.2212,2.2092,2.2152,205700.0
2009-12-08 12:20:00,3.7,3.7,3.69,3.69,37500.0,2.2152,2.2152,2.2092,2.2092,37500.0
2009-12-08 12:25:00,3.7,3.7,3.69,3.69,50000.0,2.2152,2.2152,2.2092,2.2092,50000.0
2009-12-08 12:30:00,3.7,3.7,3.69,3.69,14300.0,2.2152,2.2152,2.2092,2.2092,14300.0
2009-12-08 12:35:00,3.69,3.7,3.69,3.7,15600.0,2.2092,2.2152,2.2092,2.2152,15600.0
2009-12-08 12:40:00,3.7,3.7,3.69,3.7,33500.0,2.2152,2.2152,2.2092,2.2152,33500.0
2009-12-08 12:45:00,3.7,3.7,3.69,3.69,33200.0,2.2152,2.2152,2.2092,2.2092,33200.0
2009-12-08 12:50:00,3.69,3.7,3.69,3.69,16000.0,2.2092,2.2152,2.2092,2.2092,16000.0
2009-12-08 12:55:00,3.69,3.71,3.69,3.71,273000.0,2.2092,2.2212,2.2092,2.2212,273000.0
2009-12-08 13:00:00,3.7,3.71,3.7,3.71,28000.0,2.2152,2.2212,2.2152,2.2212,28000.0
2009-12-08 13:05:00,3.7,3.71,3.7,3.7,89000.0,2.2152,2.2212,2.2152,2.2152,89000.0
2009-12-08 13:10:00,3.69,3.7,3.67,3.67,130500.0,2.2092,2.2152,2.1972,2.1972,130500.0
2009-12-08 13:15:00,3.67,3.68,3.67,3.68,25600.0,2.1972,2.2032,2.1972,2.2032,25600.0
2009-12-08 13:20:00,3.67,3.68,3.67,3.67,96600.0,2.1972,2.2032,2.1972,2.1972,96600.0
2009-12-08 13:25:00,3.67,3.68,3.67,3.67,32500.0,2.1972,2.2032,2.1972,2.1972,32500.0
2009-12-08 13:30:00,3.67,3.69,3.67,3.69,332200.0,2.1972,2.2092,2.1972,2.2092,332200.0
2009-12-08 13:35:00,3.69,3.69,3.68,3.69,141100.0,2.2092,2.2092,2.2032,2.2092,141100.0
2009-12-08 13:40:00,3.68,3.73,3.68,3.71,593900.0,2.2032,2.2332,2.2032,2.2212,593900.0
2009-12-08 13:45:00,3.72,3.73,3.71,3.73,235800.0,2.2272,2.2332,2.2212,2.2332,235800.0
2009-12-08 13:50:00,3.73,3.73,3.72,3.73,154500.0,2.2332,2.2332,2.2272,2.2332,154500.0
2009-12-08 13:55:00,3.72,3.73,3.71,3.72,160200.0,2.2272,2.2332,2.2212,2.2272,160200.0
2009-12-08 14:00:00,3.72,3.72,3.71,3.72,59500.0,2.2272,2.2272,2.2212,2.2272,59500.0
2009-12-08 14:05:00,3.71,3.74,3.71,3.74,290300.0,2.2212,2.2391,2.2212,2.2391,290300.0
2009-12-08 14:10:00,3.74,3.74,3.72,3.73,234400.0,2.2391,2.2391,2.2272,2.2332,234400.0
2009-12-08 14:15:00,3.74,3.76,3.73,3.75,926100.0,2.2391,2.2511,2.2332,2.2451,926100.0
2009-12-08 14:20:00,3.76,3.76,3.75,3.76,316500.0,2.2511,2.2511,2.2451,2.2511,316500.0
2009-12-08 14:25:00,3.76,3.76,3.75,3.76,157200.0,2.2511,2.2511,2.2451,2.2511,157200.0
2009-12-08 14:30:00,3.76,3.76,3.75,3.75,78500.0,2.2511,2.2511,2.2451,2.2451,78500.0
2009-12-08 14:35:00,3.75,3.77,3.75,3.77,374600.0,2.2451,2.2571,2.2451,2.2571,374600.0
2009-12-08 14:40:00,3.77,3.78,3.76,3.77,869900.0,2.2571,2.2631,2.2511,2.2571,869900.0
2009-12-08 14:45:00,3.78,3.8,3.77,3.79,423600.0,2.2631,2.2751,2.2571,2.2691,423600.0
2009-12-08 14:50:00,3.79,3.8,3.78,3.8,461400.0,2.2691,2.2751,2.2631,2.2751,461400.0
2009-12-08 14:55:00,3.8,3.81,3.79,3.81,643000.0,2.2751,2.2811,2.2691,2.2811,643000.0
2009-12-08 15:00:00,3.81,3.81,3.8,3.8,149500.0,2.2811,2.2811,2.2751,2.2751,149500.0
2009-12-08 15:05:00,3.81,3.81,3.8,3.81,89200.0,2.2811,2.2811,2.2751,2.2811,89200.0
2009-12-08 15:10:00,3.81,3.81,3.8,3.81,112200.0,2.2811,2.2811,2.2751,2.2811,112200.0
2009-12-08 15:15:00,3.81,3.81,3.78,3.78,389300.0,2.2811,2.2811,2.2631,2.2631,389300.0
2009-12-08 15:20:00,3.78,3.8,3.78,3.8,291900.0,2.2631,2.2751,2.2631,2.2751,291900.0
2009-12-08 15:25:00,3.79,3.8,3.79,3.8,270200.0,2.2691,2.2751,2.2691,2.2751,270200.0
2009-12-08 15:30:00,3.8,3.81,3.79,3.81,230500.0,2.2751,2.2811,2.2691,2.2811,230500.0
2009-12-08 15:35:00,3.8,3.81,3.8,3.81,264800.0,2.2751,2.2811,2.2751,2.2811,264800.0
2009-12-08 15:40:00,3.8,3.81,3.8,3.81,363200.0,2.2751,2.2811,2.2751,2.2811,363200.0
2009-12-08 15:45:00,3.8,3.81,3.78,3.79,545800.0,2.2751,2.2811,2.2631,2.2691,545800.0
2009-12-08 15:50:00,3.78,3.79,3.77,3.78,415400.0,2.2631,2.2691,2.2571,2.2631,415400.0
2009-12-08 15:55:00,3.78,3.78,3.77,3.78,576600.0,2.2631,2.2631,2.2571,2.2631,576600.0
2009-12-09 09:30:00,3.79,3.79,3.75,3.76,203300.0,2.2691,2.2691,2.2451,2.2511,203300.0
2009-12-09 09:35:00,3.76,3.76,3.72,3.75,324800.0,2.2511,2.2511,2.2272,2.2451,324800.0
2009-12-09 09:40:00,3.75,3.76,3.74,3.74,110800.0,2.2451,2.2511,2.2391,2.2391,110800.0
2009-12-09 09:45:00,3.74,3.75,3.74,3.75,231100.0,2.2391,2.2451,2.2391,2.2451,231100.0
2009-12-09 09:50:00,3.74,3.75,3.74,3.74,61100.0,2.2391,2.2451,2.2391,2.2391,61100.0
2009-12-09 09:55:00,3.74,3.75,3.74,3.74,231400.0,2.2391,2.2451,2.2391,2.2391,231400.0
2009-12-09 10:00:00,3.75,3.75,3.73,3.73,1088900.0,2.2451,2.2451,2.2332,2.2332,1088900.0
2009-12-09 10:05:00,3.74,3.74,3.73,3.73,64600.0,2.2391,2.2391,2.2332,2.2332,64600.0
2009-12-09 10:10:00,3.74,3.75,3.73,3.75,163700.0,2.2391,2.2451,2.2332,2.2451,163700.0
2009-12-09 10:15:00,3.75,3.75,3.74,3.75,41800.0,2.2451,2.2451,2.2391,2.2451,41800.0
2009-12-09 10:20:00,3.74,3.75,3.74,3.74,55100.0,2.2391,2.2451,2.2391,2.2391,55100.0
2009-12-09 10:25:00,3.74,3.76,3.74,3.75,177600.0,2.2391,2.2511,2.2391,2.2451,177600.0
2009-12-09 10:30:00,3.75,3.77,3.74,3.76,284600.0,2.2451,2.2571,2.2391,2.2511,284600.0
2009-12-09 10:35:00,3.76,3.77,3.75,3.76,98000.0,2.2511,2.2571,2.2451,2.2511,98000.0
2009-12-09 10:40:00,3.76,3.77,3.75,3.76,103600.0,2.2511,2.2571,2.2451,2.2511,103600.0
2009-12-09 10:45:00,3.77,3.78,3.76,3.77,124000.0,2.2571,2.2631,2.2511,2.2571,124000.0
2009-12-09 10:50:00,3.78,3.78,3.77,3.78,49300.0,2.2631,2.2631,2.2571,2.2631,49300.0
2009-12-09 10:55:00,3.78,3.78,3.77,3.78,17700.0,2.2631,2.2631,2.2571,2.2631,17700.0
2009-12-09 11:00:00,3.77,3.78,3.77,3.78,67400.0,2.2571,2.2631,2.2571,2.2631,67400.0
2009-12-09 11:05:00,3.78,3.78,3.77,3.78,14900.0,2.2631,2.2631,2.2571,2.2631,14900.0
2009-12-09 11:10:00,3.77,3.78,3.77,3.78,17000.0,2.2571,2.2631,2.2571,2.2631,17000.0
2009-12-09 11:15:00,3.77,3.78,3.77,3.78,16300.0,2.2571,2.2631,2.2571,2.2631,16300.0
2009-12-09 11:20:00,3.78,3.78,3.77,3.78,13800.0,2.2631,2.2631,2.2571,2.2631,13800.0
2009-12-09 11:25:00,3.78,3.78,3.76,3.77,161200.0,2.2631,2.2631,2.2511,2.2571,161200.0
2009-12-09 11:30:00,3.77,3.77,3.75,3.77,263200.0,2.2571,2.2571,2.2451,2.2571,263200.0
2009-12-09 11:35:00,3.76,3.77,3.76,3.77,35900.0,2.2511,2.2571,2.2511,2.2571,35900.0
2009-12-09 11:40:00,3.76,3.77,3.76,3.77,13700.0,2.2511,2.2571,2.2511,2.2571,13700.0
2009-12-09 11:45:00,3.77,3.77,3.76,3.77,19700.0,2.2571,2.2571,2.2511,2.2571,19700.0
2009-12-09 11:50:00,3.77,3.77,3.76,3.77,22000.0,2.2571,2.2571,2.2511,2.2571,22000.0
2009-12-09 11:55:00,3.77,3.77,3.76,3.77,44000.0,2.2571,2.2571,2.2511,2.2571,44000.0
2009-12-09 12:00:00,3.77,3.77,3.76,3.77,23200.0,2.2571,2.2571,2.2511,2.2571,23200.0
2009-12-09 12:05:00,3.77,3.77,3.76,3.77,4800.0,2.2571,2.2571,2.2511,2.2571,4800.0
2009-12-09 12:10:00,3.77,3.77,3.76,3.77,115600.0,2.2571,2.2571,2.2511,2.2571,115600.0
2009-12-09 12:15:00,3.77,3.77,3.75,3.77,254200.0,2.2571,2.2571,2.2451,2.2571,254200.0
2009-12-09 12:20:00,3.77,3.77,3.76,3.77,294900.0,2.2571,2.2571,2.2511,2.2571,294900.0
2009-12-09 12:25:00,3.76,3.77,3.76,3.77,66100.0,2.2511,2.2571,2.2511,2.2571,66100.0
2009-12-09 12:30:00,3.77,3.77,3.76,3.77,8600.0,2.2571,2.2571,2.2511,2.2571,8600.0
2009-12-09 12:35:00,3.77,3.77,3.76,3.76,4200.0,2.2571,2.2571,2.2511,2.2511,4200.0
2009-12-09 12:40:00,3.77,3.77,3.75,3.76,1905700.0,2.2571,2.2571,2.2451,2.2511,1905700.0
2009-12-09 12:45:00,3.77,3.77,3.76,3.77,470100.0,2.2571,2.2571,2.2511,2.2571,470100.0
2009-12-09 12:50:00,3.77,3.77,3.76,3.76,19400.0,2.2571,2.2571,2.2511,2.2511,19400.0
2009-12-09 12:55:00,3.77,3.78,3.76,3.78,147900.0,2.2571,2.2631,2.2511,2.2631,147900.0
2009-12-09 13:00:00,3.77,3.8,3.76,3.79,1237300.0,2.2571,2.2751,2.2511,2.2691,1237300.0
2009-12-09 13:05:00,3.78,3.81,3.78,3.79,1085600.0,2.2631,2.2811,2.2631,2.2691,1085600.0
2009-12-09 13:10:00,3.78,3.81,3.78,3.81,947500.0,2.2631,2.2811,2.2631,2.2811,947500.0
2009-12-09 13:15:00,3.8,3.81,3.79,3.81,453300.0,2.2751,2.2811,2.2691,2.2811,453300.0
2009-12-09 13:20:00,3.8,3.81,3.77,3.78,502000.0,2.2751,2.2811,2.2571,2.2631,502000.0
2009-12-09 13:25:00,3.78,3.8,3.78,3.78,287900.0,2.2631,2.2751,2.2631,2.2631,287900.0
2009-12-09 13:30:00,3.78,3.79,3.76,3.78,632800.0,2.2631,2.2691,2.2511,2.2631,632800.0
2009-12-09 13:35:00,3.77,3.78,3.76,3.76,211400.0,2.2571,2.2631,2.2511,2.2511,211400.0
2009-12-09 13:40:00,3.76,3.78,3.75,3.75,376300.0,2.2511,2.2631,2.2451,2.2451,376300.0
2009-12-09 13:45:00,3.75,3.77,3.75,3.77,158400.0,2.2451,2.2571,2.2451,2.2571,158400.0
2009-12-09 13:50:00,3.77,3.77,3.76,3.77,5000.0,2.2571,2.2571,2.2511,2.2571,5000.0
2009-12-09 13:55:00,3.76,3.77,3.76,3.77,16400.0,2.2511,2.2571,2.2511,2.2571,16400.0
2009-12-09 14:00:00,3.76,3.79,3.76,3.79,223100.0,2.2511,2.2691,2.2511,2.2691,223100.0
2009-12-09 14:05:00,3.78,3.8,3.78,3.8,54400.0,2.2631,2.2751,2.2631,2.2751,54400.0
2009-12-09 14:10:00,3.79,3.8,3.78,3.78,91900.0,2.2691,2.2751,2.2631,2.2631,91900.0
2009-12-09 14:15:00,3.79,3.79,3.78,3.78,9300.0,2.2691,2.2691,2.2631,2.2631,9300.0
2009-12-09 14:20:00,3.78,3.79,3.77,3.77,127800.0,2.2631,2.2691,2.2571,2.2571,127800.0
2009-12-09 14:25:00,3.77,3.78,3.75,3.77,109700.0,2.2571,2.2631,2.2451,2.2571,109700.0
2009-12-09 14:30:00,3.76,3.77,3.75,3.77,155900.0,2.2511,2.2571,2.2451,2.2571,155900.0
2009-12-09 14:35:00,3.77,3.77,3.76,3.76,51500.0,2.2571,2.2571,2.2511,2.2511,51500.0
2009-12-09 14:40:00,3.76,3.77,3.76,3.77,39100.0,2.2511,2.2571,2.2511,2.2571,39100.0
2009-12-09 14:45:00,3.77,3.77,3.76,3.76,25300.0,2.2571,2.2571,2.2511,2.2511,25300.0
2009-12-09 14:50:00,3.76,3.78,3.76,3.78,153900.0,2.2511,2.2631,2.2511,2.2631,153900.0
2009-12-09 14:55:00,3.77,3.79,3.77,3.78,73600.0,2.2571,2.2691,2.2571,2.2631,73600.0
2009-12-09 15:00:00,3.78,3.79,3.78,3.79,55700.0,2.2631,2.2691,2.2631,2.2691,55700.0
2009-12-09 15:05:00,3.78,3.8,3.78,3.78,218100.0,2.2631,2.2751,2.2631,2.2631,218100.0
2009-12-09 15:10:00,3.78,3.79,3.78,3.78,36300.0,2.2631,2.2691,2.2631,2.2631,36300.0
2009-12-09 15:15:00,3.78,3.81,3.78,3.81,993200.0,2.2631,2.2811,2.2631,2.2811,993200.0
2009-12-09 15:20:00,3.81,3.82,3.79,3.8,775100.0,2.2811,2.287,2.2691,2.2751,775100.0
2009-12-09 15:25:00,3.8,3.8,3.76,3.77,498200.0,2.2751,2.2751,2.2511,2.2571,498200.0
2009-12-09 15:30:00,3.76,3.77,3.76,3.77,205700.0,2.2511,2.2571,2.2511,2.2571,205700.0
2009-12-09 15:35:00,3.77,3.78,3.76,3.77,307900.0,2.2571,2.2631,2.2511,2.2571,307900.0
2009-12-09 15:40:00,3.77,3.78,3.76,3.78,108000.0,2.2571,2.2631,2.2511,2.2631,108000.0
2009-12-09 15:45:00,3.78,3.78,3.77,3.78,75500.0,2.2631,2.2631,2.2571,2.2631,75500.0
2009-12-09 15:50:00,3.77,3.78,3.74,3.74,422900.0,2.2571,2.2631,2.2391,2.2391,422900.0
2009-12-09 15:55:00,3.74,3.75,3.73,3.73,1042000.0,2.2391,2.2451,2.2332,2.2332,1042000.0
2009-12-10 09:30:00,3.77,3.8,3.76,3.78,275500.0,2.2571,2.2751,2.2511,2.2631,275500.0
2009-12-10 09:35:00,3.78,3.79,3.77,3.77,116700.0,2.2631,2.2691,2.2571,2.2571,116700.0
2009-12-10 09:40:00,3.78,3.78,3.77,3.78,38600.0,2.2631,2.2631,2.2571,2.2631,38600.0
2009-12-10 09:45:00,3.77,3.77,3.75,3.76,149000.0,2.2571,2.2571,2.2451,2.2511,149000.0
2009-12-10 09:50:00,3.77,3.77,3.75,3.76,77100.0,2.2571,2.2571,2.2451,2.2511,77100.0
2009-12-10 09:55:00,3.75,3.76,3.75,3.75,25800.0,2.2451,2.2511,2.2451,2.2451,25800.0
2009-12-10 10:00:00,3.76,3.77,3.75,3.77,69700.0,2.2511,2.2571,2.2451,2.2571,69700.0
2009-12-10 10:05:00,3.76,3.77,3.76,3.76,25000.0,2.2511,2.2571,2.2511,2.2511,25000.0
2009-12-10 10:10:00,3.76,3.77,3.76,3.77,31200.0,2.2511,2.2571,2.2511,2.2571,31200.0
2009-12-10 10:15:00,3.77,3.78,3.76,3.77,362500.0,2.2571,2.2631,2.2511,2.2571,362500.0
2009-12-10 10:20:00,3.76,3.77,3.71,3.72,572500.0,2.2511,2.2571,2.2212,2.2272,572500.0
2009-12-10 10:25:00,3.72,3.74,3.71,3.73,323600.0,2.2272,2.2391,2.2212,2.2332,323600.0
2009-12-10 10:30:00,3.73,3.74,3.72,3.73,76400.0,2.2332,2.2391,2.2272,2.2332,76400.0
2009-12-10 10:35:00,3.73,3.73,3.72,3.73,22000.0,2.2332,2.2332,2.2272,2.2332,22000.0
2009-12-10 10:40:00,3.73,3.73,3.72,3.73,73400.0,2.2332,2.2332,2.2272,2.2332,73400.0
2009-12-10 10:45:00,3.72,3.73,3.72,3.73,18700.0,2.2272,2.2332,2.2272,2.2332,18700.0
2009-12-10 10:50:00,3.73,3.73,3.72,3.73,9300.0,2.2332,2.2332,2.2272,2.2332,9300.0
2009-12-10 10:55:00,3.72,3.74,3.72,3.74,99700.0,2.2272,2.2391,2.2272,2.2391,99700.0
2009-12-10 11:00:00,3.74,3.75,3.73,3.75,1538400.0,2.2391,2.2451,2.2332,2.2451,1538400.0
2009-12-10 11:05:00,3.75,3.76,3.74,3.76,1486200.0,2.2451,2.2511,2.2391,2.2511,1486200.0
2009-12-10 11:10:00,3.75,3.76,3.75,3.75,18600.0,2.2451,2.2511,2.2451,2.2451,18600.0
2009-12-10 11:15:00,3.76,3.76,3.75,3.76,80600.0,2.2511,2.2511,2.2451,2.2511,80600.0
2009-12-10 11:20:00,3.76,3.77,3.75,3.77,72000.0,2.2511,2.2571,2.2451,2.2571,72000.0
2009-12-10 11:25:00,3.77,3.77,3.76,3.77,26500.0,2.2571,2.2571,2.2511,2.2571,26500.0
2009-12-10 11:30:00,3.76,3.77,3.76,3.77,59900.0,2.2511,2.2571,2.2511,2.2571,59900.0
2009-12-10 11:35:00,3.76,3.77,3.76,3.77,62100.0,2.2511,2.2571,2.2511,2.2571,62100.0
2009-12-10 11:40:00,3.77,3.77,3.76,3.77,36100.0,2.2571,2.2571,2.2511,2.2571,36100.0
2009-12-10 11:45:00,3.77,3.77,3.76,3.77,24600.0,2.2571,2.2571,2.2511,2.2571,24600.0
2009-12-10 11:50:00,3.77,3.77,3.76,3.77,28900.0,2.2571,2.2571,2.2511,2.2571,28900.0
2009-12-10 11:55:00,3.77,3.77,3.76,3.77,55300.0,2.2571,2.2571,2.2511,2.2571,55300.0
2009-12-10 12:00:00,3.77,3.77,3.76,3.77,56300.0,2.2571,2.2571,2.2511,2.2571,56300.0
2009-12-10 12:05:00,3.77,3.77,3.76,3.77,26200.0,2.2571,2.2571,2.2511,2.2571,26200.0
2009-12-10 12:10:00,3.76,3.77,3.76,3.77,27900.0,2.2511,2.2571,2.2511,2.2571,27900.0
2009-12-10 12:15:00,3.77,3.77,3.76,3.77,32700.0,2.2571,2.2571,2.2511,2.2571,32700.0
2009-12-10 12:20:00,3.77,3.77,3.76,3.77,23700.0,2.2571,2.2571,2.2511,2.2571,23700.0
2009-12-10 12:25:00,3.77,3.77,3.76,3.76,36100.0,2.2571,2.2571,2.2511,2.2511,36100.0
2009-12-10 12:30:00,3.76,3.77,3.76,3.77,39000.0,2.2511,2.2571,2.2511,2.2571,39000.0
2009-12-10 12:35:00,3.77,3.77,3.76,3.76,27800.0,2.2571,2.2571,2.2511,2.2511,27800.0
2009-12-10 12:40:00,3.76,3.77,3.74,3.75,311300.0,2.2511,2.2571,2.2391,2.2451,311300.0
2009-12-10 12:45:00,3.75,3.75,3.74,3.75,55700.0,2.2451,2.2451,2.2391,2.2451,55700.0
2009-12-10 12:50:00,3.75,3.75,3.74,3.75,50400.0,2.2451,2.2451,2.2391,2.2451,50400.0
2009-12-10 12:55:00,3.75,3.75,3.74,3.74,17500.0,2.2451,2.2451,2.2391,2.2391,17500.0
2009-12-10 13:00:00,3.75,3.75,3.73,3.74,91600.0,2.2451,2.2451,2.2332,2.2391,91600.0
2009-12-10 13:05:00,3.73,3.74,3.73,3.73,131600.0,2.2332,2.2391,2.2332,2.2332,131600.0
2009-12-10 13:10:00,3.73,3.73,3.72,3.73,49100.0,2.2332,2.2332,2.2272,2.2332,49100.0
2009-12-10 13:15:00,3.72,3.73,3.72,3.72,12300.0,2.2272,2.2332,2.2272,2.2272,12300.0
2009-12-10 13:20:00,3.73,3.73,3.72,3.72,25700.0,2.2332,2.2332,2.2272,2.2272,25700.0
2009-12-10 13:25:00,3.72,3.73,3.72,3.73,90800.0,2.2272,2.2332,2.2272,2.2332,90800.0
2009-12-10 13:30:00,3.72,3.73,3.72,3.72,59600.0,2.2272,2.2332,2.2272,2.2272,59600.0
2009-12-10 13:35:00,3.72,3.73,3.72,3.73,19200.0,2.2272,2.2332,2.2272,2.2332,19200.0
2009-12-10 13:40:00,3.73,3.74,3.72,3.73,172800.0,2.2332,2.2391,2.2272,2.2332,172800.0
2009-12-10 13:45:00,3.73,3.74,3.73,3.74,68600.0,2.2332,2.2391,2.2332,2.2391,68600.0
2009-12-10 13:50:00,3.73,3.74,3.73,3.74,31300.0,2.2332,2.2391,2.2332,2.2391,31300.0
2009-12-10 13:55:00,3.73,3.74,3.73,3.73,23700.0,2.2332,2.2391,2.2332,2.2332,23700.0
2009-12-10 14:00:00,3.73,3.74,3.73,3.74,21700.0,2.2332,2.2391,2.2332,2.2391,21700.0
2009-12-10 14:05:00,3.74,3.74,3.73,3.73,28900.0,2.2391,2.2391,2.2332,2.2332,28900.0
2009-12-10 14:10:00,3.73,3.74,3.73,3.74,34300.0,2.2332,2.2391,2.2332,2.2391,34300.0
2009-12-10 14:15:00,3.73,3.74,3.73,3.74,15600.0,2.2332,2.2391,2.2332,2.2391,15600.0
2009-12-10 14:20:00,3.74,3.74,3.73,3.74,33300.0,2.2391,2.2391,2.2332,2.2391,33300.0
2009-12-10 14:25:00,3.73,3.74,3.71,3.72,383700.0,2.2332,2.2391,2.2212,2.2272,383700.0
2009-12-10 14:30:00,3.71,3.72,3.71,3.72,30200.0,2.2212,2.2272,2.2212,2.2272,30200.0
2009-12-10 14:35:00,3.71,3.72,3.71,3.72,38800.0,2.2212,2.2272,2.2212,2.2272,38800.0
2009-12-10 14:40:00,3.72,3.72,3.71,3.72,74300.0,2.2272,2.2272,2.2212,2.2272,74300.0
2009-12-10 14:45:00,3.71,3.72,3.71,3.72,54500.0,2.2212,2.2272,2.2212,2.2272,54500.0
2009-12-10 14:50:00,3.71,3.72,3.71,3.71,25700.0,2.2212,2.2272,2.2212,2.2212,25700.0
2009-12-10 14:55:00,3.71,3.72,3.71,3.72,29300.0,2.2212,2.2272,2.2212,2.2272,29300.0
2009-12-10 15:00:00,3.71,3.72,3.71,3.72,45000.0,2.2212,2.2272,2.2212,2.2272,45000.0
2009-12-10 15:05:00,3.71,3.72,3.71,3.71,32800.0,2.2212,2.2272,2.2212,2.2212,32800.0
2009-12-10 15:10:00,3.71,3.72,3.71,3.71,40700.0,2.2212,2.2272,2.2212,2.2212,40700.0
2009-12-10 15:15:00,3.72,3.72,3.7,3.7,292900.0,2.2272,2.2272,2.2152,2.2152,292900.0
2009-12-10 15:20:00,3.7,3.71,3.7,3.7,71400.0,2.2152,2.2212,2.2152,2.2152,71400.0
2009-12-10 15:25:00,3.7,3.71,3.7,3.7,90200.0,2.2152,2.2212,2.2152,2.2152,90200.0
2009-12-10 15:30:00,3.7,3.71,3.7,3.7,108500.0,2.2152,2.2212,2.2152,2.2152,108500.0
2009-12-10 15:35:00,3.7,3.71,3.7,3.71,76200.0,2.2152,2.2212,2.2152,2.2212,76200.0
2009-12-10 15:40:00,3.7,3.71,3.7,3.7,91300.0,2.2152,2.2212,2.2152,2.2152,91300.0
2009-12-10 15:45:00,3.7,3.71,3.7,3.71,68000.0,2.2152,2.2212,2.2152,2.2212,68000.0
2009-12-10 15:50:00,3.7,3.71,3.7,3.7,222900.0,2.2152,2.2212,2.2152,2.2152,222900.0
2009-12-10 15:55:00,3.7,3.71,3.7,3.71,446500.0,2.2152,2.2212,2.2152,2.2212,446500.0
2009-12-11 09:30:00,3.73,3.76,3.72,3.74,288400.0,2.2332,2.2511,2.2272,2.2391,288400.0
2009-12-11 09:35:00,3.73,3.75,3.73,3.73,86100.0,2.2332,2.2451,2.2332,2.2332,86100.0
2009-12-11 09:40:00,3.73,3.74,3.73,3.73,55500.0,2.2332,2.2391,2.2332,2.2332,55500.0
2009-12-11 09:45:00,3.73,3.73,3.71,3.72,74800.0,2.2332,2.2332,2.2212,2.2272,74800.0
2009-12-11 09:50:00,3.72,3.74,3.7,3.73,237400.0,2.2272,2.2391,2.2152,2.2332,237400.0
2009-12-11 09:55:00,3.73,3.74,3.72,3.72,179800.0,2.2332,2.2391,2.2272,2.2272,179800.0
2009-12-11 10:00:00,3.73,3.73,3.72,3.72,52600.0,2.2332,2.2332,2.2272,2.2272,52600.0
2009-12-11 10:05:00,3.72,3.72,3.72,3.72,27500.0,2.2272,2.2272,2.2272,2.2272,27500.0
2009-12-11 10:10:00,3.72,3.73,3.71,3.71,31600.0,2.2272,2.2332,2.2212,2.2212,31600.0
2009-12-11 10:15:00,3.71,3.72,3.7,3.7,92100.0,2.2212,2.2272,2.2152,2.2152,92100.0
2009-12-11 10:20:00,3.7,3.71,3.7,3.7,44600.0,2.2152,2.2212,2.2152,2.2152,44600.0
2009-12-11 10:25:00,3.7,3.71,3.7,3.7,60400.0,2.2152,2.2212,2.2152,2.2152,60400.0
2009-12-11 10:30:00,3.7,3.71,3.7,3.7,45600.0,2.2152,2.2212,2.2152,2.2152,45600.0
2009-12-11 10:35:00,3.7,3.71,3.7,3.7,64800.0,2.2152,2.2212,2.2152,2.2152,64800.0
2009-12-11 10:40:00,3.7,3.71,3.7,3.7,96200.0,2.2152,2.2212,2.2152,2.2152,96200.0
2009-12-11 10:45:00,3.7,3.71,3.69,3.69,266900.0,2.2152,2.2212,2.2092,2.2092,266900.0
2009-12-11 10:50:00,3.69,3.7,3.69,3.69,45200.0,2.2092,2.2152,2.2092,2.2092,45200.0
2009-12-11 10:55:00,3.69,3.7,3.69,3.69,82000.0,2.2092,2.2152,2.2092,2.2092,82000.0
2009-12-11 11:00:00,3.69,3.7,3.69,3.7,65800.0,2.2092,2.2152,2.2092,2.2152,65800.0
2009-12-11 11:05:00,3.7,3.7,3.68,3.69,1525700.0,2.2152,2.2152,2.2032,2.2092,1525700.0
2009-12-11 11:10:00,3.7,3.72,3.69,3.72,1633000.0,2.2152,2.2272,2.2092,2.2272,1633000.0
2009-12-11 11:15:00,3.71,3.72,3.71,3.71,29900.0,2.2212,2.2272,2.2212,2.2212,29900.0
2009-12-11 11:20:00,3.71,3.72,3.71,3.72,9200.0,2.2212,2.2272,2.2212,2.2272,9200.0
2009-12-11 11:25:00,3.71,3.72,3.71,3.71,60800.0,2.2212,2.2272,2.2212,2.2212,60800.0
2009-12-11 11:30:00,3.71,3.72,3.71,3.71,29900.0,2.2212,2.2272,2.2212,2.2212,29900.0
2009-12-11 11:35:00,3.71,3.72,3.71,3.72,227300.0,2.2212,2.2272,2.2212,2.2272,227300.0
2009-12-11 11:40:00,3.72,3.74,3.72,3.73,127200.0,2.2272,2.2391,2.2272,2.2332,127200.0
2009-12-11 11:45:00,3.74,3.74,3.73,3.73,56400.0,2.2391,2.2391,2.2332,2.2332,56400.0
2009-12-11 11:50:00,3.73,3.74,3.73,3.73,13300.0,2.2332,2.2391,2.2332,2.2332,13300.0
2009-12-11 11:55:00,3.73,3.74,3.73,3.73,2900.0,2.2332,2.2391,2.2332,2.2332,2900.0
2009-12-11 12:00:00,3.73,3.74,3.73,3.73,25300.0,2.2332,2.2391,2.2332,2.2332,25300.0
2009-12-11 12:05:00,3.73,3.74,3.73,3.73,3400.0,2.2332,2.2391,2.2332,2.2332,3400.0
2009-12-11 12:10:00,3.74,3.74,3.72,3.72,82600.0,2.2391,2.2391,2.2272,2.2272,82600.0
2009-12-11 12:15:00,3.72,3.73,3.72,3.73,3400.0,2.2272,2.2332,2.2272,2.2332,3400.0
2009-12-11 12:20:00,3.72,3.73,3.72,3.72,3800.0,2.2272,2.2332,2.2272,2.2272,3800.0
2009-12-11 12:25:00,3.73,3.73,3.72,3.72,5100.0,2.2332,2.2332,2.2272,2.2272,5100.0
2009-12-11 12:30:00,3.72,3.73,3.72,3.72,14800.0,2.2272,2.2332,2.2272,2.2272,14800.0
2009-12-11 12:35:00,3.72,3.73,3.72,3.72,9300.0,2.2272,2.2332,2.2272,2.2272,9300.0
2009-12-11 12:40:00,3.72,3.73,3.72,3.73,34400.0,2.2272,2.2332,2.2272,2.2332,34400.0
2009-12-11 12:45:00,3.72,3.73,3.72,3.73,83300.0,2.2272,2.2332,2.2272,2.2332,83300.0
2009-12-11 12:50:00,3.73,3.73,3.72,3.73,142900.0,2.2332,2.2332,2.2272,2.2332,142900.0
2009-12-11 12:55:00,3.73,3.73,3.72,3.73,30800.0,2.2332,2.2332,2.2272,2.2332,30800.0
2009-12-11 13:00:00,3.73,3.73,3.72,3.72,96300.0,2.2332,2.2332,2.2272,2.2272,96300.0
2009-12-11 13:05:00,3.72,3.73,3.72,3.73,25800.0,2.2272,2.2332,2.2272,2.2332,25800.0
2009-12-11 13:10:00,3.72,3.73,3.72,3.73,45900.0,2.2272,2.2332,2.2272,2.2332,45900.0
2009-12-11 13:15:00,3.72,3.73,3.72,3.72,3300.0,2.2272,2.2332,2.2272,2.2272,3300.0
2009-12-11 13:20:00,3.72,3.73,3.72,3.72,18200.0,2.2272,2.2332,2.2272,2.2272,18200.0
2009-12-11 13:25:00,3.72,3.73,3.72,3.73,59700.0,2.2272,2.2332,2.2272,2.2332,59700.0
2009-12-11 13:30:00,3.73,3.73,3.72,3.72,13300.0,2.2332,2.2332,2.2272,2.2272,13300.0
2009-12-11 13:35:00,3.72,3.73,3.72,3.72,19300.0,2.2272,2.2332,2.2272,2.2272,19300.0
2009-12-11 13:40:00,3.73,3.73,3.72,3.73,41100.0,2.2332,2.2332,2.2272,2.2332,41100.0
2009-12-11 13:45:00,3.72,3.73,3.72,3.72,8200.0,2.2272,2.2332,2.2272,2.2272,8200.0
2009-12-11 13:50:00,3.72,3.73,3.72,3.72,2600.0,2.2272,2.2332,2.2272,2.2272,2600.0
2009-12-11 13:55:00,3.72,3.73,3.71,3.71,92900.0,2.2272,2.2332,2.2212,2.2212,92900.0
2009-12-11 14:00:00,3.71,3.72,3.71,3.71,38900.0,2.2212,2.2272,2.2212,2.2212,38900.0
2009-12-11 14:05:00,3.71,3.72,3.71,3.71,11500.0,2.2212,2.2272,2.2212,2.2212,11500.0
2009-12-11 14:10:00,3.71,3.72,3.71,3.71,33000.0,2.2212,2.2272,2.2212,2.2212,33000.0
2009-12-11 14:15:00,3.71,3.72,3.71,3.71,32000.0,2.2212,2.2272,2.2212,2.2212,32000.0
2009-12-11 14:20:00,3.72,3.72,3.71,3.72,25700.0,2.2272,2.2272,2.2212,2.2272,25700.0
2009-12-11 14:25:00,3.71,3.72,3.71,3.71,4000.0,2.2212,2.2272,2.2212,2.2212,4000.0
2009-12-11 14:30:00,3.71,3.72,3.71,3.71,11500.0,2.2212,2.2272,2.2212,2.2212,11500.0
2009-12-11 14:35:00,3.72,3.72,3.71,3.71,22300.0,2.2272,2.2272,2.2212,2.2212,22300.0
2009-12-11 14:40:00,3.71,3.72,3.71,3.72,93000.0,2.2212,2.2272,2.2212,2.2272,93000.0
2009-12-11 14:45:00,3.71,3.72,3.71,3.72,9800.0,2.2212,2.2272,2.2212,2.2272,9800.0
2009-12-11 14:50:00,3.72,3.72,3.71,3.71,29300.0,2.2272,2.2272,2.2212,2.2212,29300.0
2009-12-11 14:55:00,3.72,3.72,3.71,3.71,88500.0,2.2272,2.2272,2.2212,2.2212,88500.0
2009-12-11 15:00:00,3.71,3.72,3.71,3.71,29600.0,2.2212,2.2272,2.2212,2.2212,29600.0
2009-12-11 15:05:00,3.72,3.72,3.71,3.71,70900.0,2.2272,2.2272,2.2212,2.2212,70900.0
2009-12-11 15:10:00,3.72,3.72,3.71,3.72,15000.0,2.2272,2.2272,2.2212,2.2272,15000.0
2009-12-11 15:15:00,3.72,3.72,3.71,3.72,56100.0,2.2272,2.2272,2.2212,2.2272,56100.0
2009-12-11 15:20:00,3.71,3.71,3.7,3.7,278500.0,2.2212,2.2212,2.2152,2.2152,278500.0
2009-12-11 15:25:00,3.71,3.72,3.7,3.71,282400.0,2.2212,2.2272,2.2152,2.2212,282400.0
2009-12-11 15:30:00,3.72,3.72,3.71,3.72,12600.0,2.2272,2.2272,2.2212,2.2272,12600.0
2009-12-11 15:35:00,3.72,3.72,3.71,3.71,18700.0,2.2272,2.2272,2.2212,2.2212,18700.0
2009-12-11 15:40:00,3.72,3.72,3.71,3.72,106100.0,2.2272,2.2272,2.2212,2.2272,106100.0
2009-12-11 15:45:00,3.71,3.72,3.71,3.72,45900.0,2.2212,2.2272,2.2212,2.2272,45900.0
2009-12-11 15:50:00,3.71,3.74,3.71,3.73,312000.0,2.2212,2.2391,2.2212,2.2332,312000.0
2009-12-11 15:55:00,3.73,3.74,3.73,3.73,513100.0,2.2332,2.2391,2.2332,2.2332,513100.0
2009-12-14 09:30:00,3.78,3.79,3.76,3.77,346600.0,2.2631,2.2691,2.2511,2.2571,346600.0
2009-12-14 09:35:00,3.76,3.78,3.76,3.78,425100.0,2.2511,2.2631,2.2511,2.2631,425100.0
2009-12-14 09:40:00,3.77,3.78,3.77,3.78,65100.0,2.2571,2.2631,2.2571,2.2631,65100.0
2009-12-14 09:45:00,3.77,3.78,3.77,3.78,94400.0,2.2571,2.2631,2.2571,2.2631,94400.0
2009-12-14 09:50:00,3.78,3.78,3.77,3.78,329200.0,2.2631,2.2631,2.2571,2.2631,329200.0
2009-12-14 09:55:00,3.78,3.78,3.77,3.78,193900.0,2.2631,2.2631,2.2571,2.2631,193900.0
2009-12-14 10:00:00,3.78,3.78,3.77,3.77,135400.0,2.2631,2.2631,2.2571,2.2571,135400.0
2009-12-14 10:05:00,3.77,3.78,3.77,3.78,124900.0,2.2571,2.2631,2.2571,2.2631,124900.0
2009-12-14 10:10:00,3.77,3.78,3.77,3.78,133500.0,2.2571,2.2631,2.2571,2.2631,133500.0
2009-12-14 10:15:00,3.78,3.78,3.77,3.78,90100.0,2.2631,2.2631,2.2571,2.2631,90100.0
2009-12-14 10:20:00,3.77,3.78,3.77,3.77,38300.0,2.2571,2.2631,2.2571,2.2571,38300.0
2009-12-14 10:25:00,3.78,3.78,3.77,3.77,44600.0,2.2631,2.2631,2.2571,2.2571,44600.0
2009-12-14 10:30:00,3.78,3.78,3.77,3.77,44300.0,2.2631,2.2631,2.2571,2.2571,44300.0
2009-12-14 10:35:00,3.78,3.78,3.77,3.77,61600.0,2.2631,2.2631,2.2571,2.2571,61600.0
2009-12-14 10:40:00,3.77,3.77,3.76,3.76,191200.0,2.2571,2.2571,2.2511,2.2511,191200.0
2009-12-14 10:45:00,3.77,3.77,3.74,3.75,343900.0,2.2571,2.2571,2.2391,2.2451,343900.0
2009-12-14 10:50:00,3.75,3.75,3.74,3.75,85000.0,2.2451,2.2451,2.2391,2.2451,85000.0
2009-12-14 10:55:00,3.75,3.75,3.74,3.75,97800.0,2.2451,2.2451,2.2391,2.2451,97800.0
2009-12-14 11:00:00,3.74,3.75,3.74,3.74,48300.0,2.2391,2.2451,2.2391,2.2391,48300.0
2009-12-14 11:05:00,3.74,3.75,3.74,3.75,58300.0,2.2391,2.2451,2.2391,2.2451,58300.0
2009-12-14 11:10:00,3.75,3.75,3.74,3.75,54700.0,2.2451,2.2451,2.2391,2.2451,54700.0
2009-12-14 11:15:00,3.74,3.76,3.74,3.76,170300.0,2.2391,2.2511,2.2391,2.2511,170300.0
2009-12-14 11:20:00,3.76,3.77,3.75,3.77,149800.0,2.2511,2.2571,2.2451,2.2571,149800.0
2009-12-14 11:25:00,3.77,3.77,3.76,3.76,79500.0,2.2571,2.2571,2.2511,2.2511,79500.0
2009-12-14 11:30:00,3.76,3.77,3.76,3.77,117800.0,2.2511,2.2571,2.2511,2.2571,117800.0
2009-12-14 11:35:00,3.77,3.78,3.76,3.78,81100.0,2.2571,2.2631,2.2511,2.2631,81100.0
2009-12-14 11:40:00,3.78,3.78,3.77,3.78,44400.0,2.2631,2.2631,2.2571,2.2631,44400.0
2009-12-14 11:45:00,3.78,3.78,3.77,3.78,123900.0,2.2631,2.2631,2.2571,2.2631,123900.0
2009-12-14 11:50:00,3.78,3.78,3.77,3.78,157300.0,2.2631,2.2631,2.2571,2.2631,157300.0
2009-12-14 11:55:00,3.78,3.78,3.77,3.78,36600.0,2.2631,2.2631,2.2571,2.2631,36600.0
2009-12-14 12:00:00,3.78,3.79,3.78,3.79,220700.0,2.2631,2.2691,2.2631,2.2691,220700.0
2009-12-14 12:05:00,3.79,3.8,3.78,3.8,124300.0,2.2691,2.2751,2.2631,2.2751,124300.0
2009-12-14 12:10:00,3.8,3.8,3.79,3.8,44800.0,2.2751,2.2751,2.2691,2.2751,44800.0
2009-12-14 12:15:00,3.8,3.8,3.79,3.8,12200.0,2.2751,2.2751,2.2691,2.2751,12200.0
2009-12-14 12:20:00,3.79,3.81,3.79,3.8,340000.0,2.2691,2.2811,2.2691,2.2751,340000.0
2009-12-14 12:25:00,3.81,3.81,3.8,3.81,174200.0,2.2811,2.2811,2.2751,2.2811,174200.0
2009-12-14 12:30:00,3.81,3.81,3.8,3.81,59300.0,2.2811,2.2811,2.2751,2.2811,59300.0
2009-12-14 12:35:00,3.81,3.82,3.8,3.82,163600.0,2.2811,2.287,2.2751,2.287,163600.0
2009-12-14 12:40:00,3.82,3.82,3.81,3.82,116600.0,2.287,2.287,2.2811,2.287,116600.0
2009-12-14 12:45:00,3.82,3.83,3.81,3.83,215600.0,2.287,2.293,2.2811,2.293,215600.0
2009-12-14 12:50:00,3.83,3.84,3.82,3.84,140000.0,2.293,2.299,2.287,2.299,140000.0
2009-12-14 12:55:00,3.84,3.84,3.83,3.84,67900.0,2.299,2.299,2.293,2.299,67900.0
2009-12-14 13:00:00,3.84,3.84,3.83,3.84,91300.0,2.299,2.299,2.293,2.299,91300.0
2009-12-14 13:05:00,3.84,3.84,3.82,3.83,286200.0,2.299,2.299,2.287,2.293,286200.0
2009-12-14 13:10:00,3.83,3.83,3.81,3.82,251700.0,2.293,2.293,2.2811,2.287,251700.0
2009-12-14 13:15:00,3.83,3.84,3.82,3.83,96300.0,2.293,2.299,2.287,2.293,96300.0
2009-12-14 13:20:00,3.84,3.84,3.83,3.83,31400.0,2.299,2.299,2.293,2.293,31400.0
2009-12-14 13:25:00,3.84,3.84,3.83,3.83,57800.0,2.299,2.299,2.293,2.293,57800.0
2009-12-14 13:30:00,3.83,3.84,3.83,3.83,61300.0,2.293,2.299,2.293,2.293,61300.0
2009-12-14 13:35:00,3.84,3.84,3.82,3.83,479100.0,2.299,2.299,2.287,2.293,479100.0
2009-12-14 13:40:00,3.83,3.84,3.82,3.83,611900.0,2.293,2.299,2.287,2.293,611900.0
2009-12-14 13:45:00,3.83,3.83,3.82,3.82,87500.0,2.293,2.293,2.287,2.287,87500.0
2009-12-14 13:50:00,3.83,3.83,3.82,3.83,54900.0,2.293,2.293,2.287,2.293,54900.0
2009-12-14 13:55:00,3.83,3.83,3.82,3.83,64400.0,2.293,2.293,2.287,2.293,64400.0
2009-12-14 14:00:00,3.83,3.83,3.82,3.83,45100.0,2.293,2.293,2.287,2.293,45100.0
2009-12-14 14:05:00,3.83,3.84,3.82,3.84,219200.0,2.293,2.299,2.287,2.299,219200.0
2009-12-14 14:10:00,3.84,3.84,3.83,3.83,63500.0,2.299,2.299,2.293,2.293,63500.0
2009-12-14 14:15:00,3.84,3.84,3.83,3.84,60600.0,2.299,2.299,2.293,2.299,60600.0
2009-12-14 14:20:00,3.84,3.85,3.84,3.85,179500.0,2.299,2.305,2.299,2.305,179500.0
2009-12-14 14:25:00,3.85,3.85,3.84,3.85,58200.0,2.305,2.305,2.299,2.305,58200.0
2009-12-14 14:30:00,3.85,3.85,3.84,3.85,33200.0,2.305,2.305,2.299,2.305,33200.0
2009-12-14 14:35:00,3.85,3.86,3.84,3.86,290600.0,2.305,2.311,2.299,2.311,290600.0
2009-12-14 14:40:00,3.86,3.88,3.86,3.86,476600.0,2.311,2.323,2.311,2.311,476600.0
2009-12-14 14:45:00,3.86,3.87,3.86,3.87,75600.0,2.311,2.317,2.311,2.317,75600.0
2009-12-14 14:50:00,3.87,3.87,3.85,3.87,405600.0,2.317,2.317,2.305,2.317,405600.0
2009-12-14 14:55:00,3.87,3.87,3.85,3.86,224700.0,2.317,2.317,2.305,2.311,224700.0
2009-12-14 15:00:00,3.86,3.86,3.85,3.85,34500.0,2.311,2.311,2.305,2.305,34500.0
2009-12-14 15:05:00,3.85,3.87,3.85,3.87,153600.0,2.305,2.317,2.305,2.317,153600.0
2009-12-14 15:10:00,3.87,3.87,3.86,3.87,64900.0,2.317,2.317,2.311,2.317,64900.0
2009-12-14 15:15:00,3.87,3.87,3.86,3.87,117100.0,2.317,2.317,2.311,2.317,117100.0
2009-12-14 15:20:00,3.87,3.87,3.86,3.87,158000.0,2.317,2.317,2.311,2.317,158000.0
2009-12-14 15:25:00,3.87,3.88,3.87,3.88,416400.0,2.317,2.323,2.317,2.323,416400.0
2009-12-14 15:30:00,3.88,3.89,3.87,3.89,250400.0,2.323,2.3289,2.317,2.3289,250400.0
2009-12-14 15:35:00,3.89,3.89,3.88,3.88,144700.0,2.3289,2.3289,2.323,2.323,144700.0
2009-12-14 15:40:00,3.89,3.9,3.88,3.88,518800.0,2.3289,2.3349,2.323,2.323,518800.0
2009-12-14 15:45:00,3.88,3.89,3.88,3.88,201600.0,2.323,2.3289,2.323,2.323,201600.0
2009-12-14 15:50:00,3.88,3.9,3.88,3.89,334500.0,2.323,2.3349,2.323,2.3289,334500.0
2009-12-14 15:55:00,3.9,3.9,3.89,3.89,829100.0,2.3349,2.3349,2.3289,2.3289,829100.0
2009-12-15 09:30:00,3.83,3.83,3.8,3.8,207400.0,2.293,2.293,2.2751,2.2751,207400.0
2009-12-15 09:35:00,3.8,3.83,3.8,3.83,349900.0,2.2751,2.293,2.2751,2.293,349900.0
2009-12-15 09:40:00,3.82,3.84,3.82,3.83,216200.0,2.287,2.299,2.287,2.293,216200.0
2009-12-15 09:45:00,3.84,3.84,3.83,3.83,48500.0,2.299,2.299,2.293,2.293,48500.0
2009-12-15 09:50:00,3.84,3.88,3.83,3.88,392900.0,2.299,2.323,2.293,2.323,392900.0
2009-12-15 09:55:00,3.87,3.91,3.87,3.87,804300.0,2.317,2.3409,2.317,2.317,804300.0
2009-12-15 10:00:00,3.87,3.88,3.87,3.87,37900.0,2.317,2.323,2.317,2.317,37900.0
2009-12-15 10:05:00,3.87,3.88,3.87,3.87,43900.0,2.317,2.323,2.317,2.317,43900.0
2009-12-15 10:10:00,3.88,3.88,3.85,3.85,124300.0,2.323,2.323,2.305,2.305,124300.0
2009-12-15 10:15:00,3.85,3.86,3.85,3.85,87400.0,2.305,2.311,2.305,2.305,87400.0
2009-12-15 10:20:00,3.85,3.86,3.84,3.84,124000.0,2.305,2.311,2.299,2.299,124000.0
2009-12-15 10:25:00,3.84,3.85,3.82,3.82,150500.0,2.299,2.305,2.287,2.287,150500.0
2009-12-15 10:30:00,3.83,3.83,3.82,3.82,64200.0,2.293,2.293,2.287,2.287,64200.0
2009-12-15 10:35:00,3.83,3.83,3.82,3.82,29600.0,2.293,2.293,2.287,2.287,29600.0
2009-12-15 10:40:00,3.83,3.85,3.82,3.83,330700.0,2.293,2.305,2.287,2.293,330700.0
2009-12-15 10:45:00,3.84,3.84,3.83,3.84,162100.0,2.299,2.299,2.293,2.299,162100.0
2009-12-15 10:50:00,3.84,3.84,3.83,3.84,77400.0,2.299,2.299,2.293,2.299,77400.0
2009-12-15 10:55:00,3.83,3.84,3.78,3.79,804500.0,2.293,2.299,2.2631,2.2691,804500.0
2009-12-15 11:00:00,3.79,3.8,3.79,3.79,64700.0,2.2691,2.2751,2.2691,2.2691,64700.0
2009-12-15 11:05:00,3.79,3.8,3.78,3.78,413700.0,2.2691,2.2751,2.2631,2.2631,413700.0
2009-12-15 11:10:00,3.78,3.79,3.76,3.77,115600.0,2.2631,2.2691,2.2511,2.2571,115600.0
2009-12-15 11:15:00,3.76,3.77,3.76,3.77,32200.0,2.2511,2.2571,2.2511,2.2571,32200.0
2009-12-15 11:20:00,3.76,3.77,3.76,3.77,66300.0,2.2511,2.2571,2.2511,2.2571,66300.0
2009-12-15 11:25:00,3.76,3.77,3.76,3.77,71700.0,2.2511,2.2571,2.2511,2.2571,71700.0
2009-12-15 11:30:00,3.77,3.77,3.76,3.76,18200.0,2.2571,2.2571,2.2511,2.2511,18200.0
2009-12-15 11:35:00,3.77,3.77,3.76,3.76,34000.0,2.2571,2.2571,2.2511,2.2511,34000.0
2009-12-15 11:40:00,3.76,3.78,3.75,3.77,587800.0,2.2511,2.2631,2.2451,2.2571,587800.0
2009-12-15 11:45:00,3.77,3.78,3.74,3.76,686300.0,2.2571,2.2631,2.2391,2.2511,686300.0
2009-12-15 11:50:00,3.76,3.76,3.74,3.74,190500.0,2.2511,2.2511,2.2391,2.2391,190500.0
2009-12-15 11:55:00,3.74,3.74,3.71,3.72,852900.0,2.2391,2.2391,2.2212,2.2272,852900.0
2009-12-15 12:00:00,3.73,3.73,3.71,3.72,483200.0,2.2332,2.2332,2.2212,2.2272,483200.0
2009-12-15 12:05:00,3.72,3.72,3.71,3.71,260500.0,2.2272,2.2272,2.2212,2.2212,260500.0
2009-12-15 12:10:00,3.71,3.72,3.71,3.72,85800.0,2.2212,2.2272,2.2212,2.2272,85800.0
2009-12-15 12:15:00,3.71,3.72,3.71,3.71,65200.0,2.2212,2.2272,2.2212,2.2212,65200.0
2009-12-15 12:20:00,3.71,3.73,3.71,3.71,381400.0,2.2212,2.2332,2.2212,2.2212,381400.0
2009-12-15 12:25:00,3.71,3.72,3.71,3.72,36700.0,2.2212,2.2272,2.2212,2.2272,36700.0
2009-12-15 12:30:00,3.72,3.72,3.71,3.72,236500.0,2.2272,2.2272,2.2212,2.2272,236500.0
2009-12-15 12:35:00,3.72,3.72,3.71,3.72,37700.0,2.2272,2.2272,2.2212,2.2272,37700.0
2009-12-15 12:40:00,3.72,3.73,3.71,3.71,2713600.0,2.2272,2.2332,2.2212,2.2212,2713600.0
2009-12-15 12:45:00,3.72,3.72,3.71,3.72,72100.0,2.2272,2.2272,2.2212,2.2272,72100.0
2009-12-15 12:50:00,3.72,3.72,3.71,3.72,115200.0,2.2272,2.2272,2.2212,2.2272,115200.0
2009-12-15 12:55:00,3.71,3.72,3.71,3.72,56700.0,2.2212,2.2272,2.2212,2.2272,56700.0
2009-12-15 13:00:00,3.71,3.72,3.71,3.72,78500.0,2.2212,2.2272,2.2212,2.2272,78500.0
2009-12-15 13:05:00,3.72,3.72,3.71,3.71,67600.0,2.2272,2.2272,2.2212,2.2212,67600.0
2009-12-15 13:10:00,3.72,3.72,3.71,3.71,65900.0,2.2272,2.2272,2.2212,2.2212,65900.0
2009-12-15 13:15:00,3.71,3.72,3.71,3.71,22500.0,2.2212,2.2272,2.2212,2.2212,22500.0
2009-12-15 13:20:00,3.71,3.71,3.69,3.7,501100.0,2.2212,2.2212,2.2092,2.2152,501100.0
2009-12-15 13:25:00,3.69,3.7,3.69,3.7,69400.0,2.2092,2.2152,2.2092,2.2152,69400.0
2009-12-15 13:30:00,3.69,3.7,3.69,3.7,171400.0,2.2092,2.2152,2.2092,2.2152,171400.0
2009-12-15 13:35:00,3.7,3.71,3.69,3.7,132700.0,2.2152,2.2212,2.2092,2.2152,132700.0
2009-12-15 13:40:00,3.7,3.72,3.7,3.71,120000.0,2.2152,2.2272,2.2152,2.2212,120000.0
2009-12-15 13:45:00,3.72,3.74,3.71,3.74,1420600.0,2.2272,2.2391,2.2212,2.2391,1420600.0
2009-12-15 13:50:00,3.74,3.74,3.72,3.73,651500.0,2.2391,2.2391,2.2272,2.2332,651500.0
2009-12-15 13:55:00,3.73,3.73,3.72,3.73,30900.0,2.2332,2.2332,2.2272,2.2332,30900.0
2009-12-15 14:00:00,3.73,3.73,3.72,3.73,23000.0,2.2332,2.2332,2.2272,2.2332,23000.0
2009-12-15 14:05:00,3.73,3.73,3.72,3.72,231600.0,2.2332,2.2332,2.2272,2.2272,231600.0
2009-12-15 14:10:00,3.72,3.73,3.71,3.72,76800.0,2.2272,2.2332,2.2212,2.2272,76800.0
2009-12-15 14:15:00,3.71,3.72,3.71,3.71,43100.0,2.2212,2.2272,2.2212,2.2212,43100.0
2009-12-15 14:20:00,3.72,3.72,3.71,3.72,48100.0,2.2272,2.2272,2.2212,2.2272,48100.0
2009-12-15 14:25:00,3.72,3.72,3.71,3.71,22100.0,2.2272,2.2272,2.2212,2.2212,22100.0
2009-12-15 14:30:00,3.71,3.72,3.71,3.71,36600.0,2.2212,2.2272,2.2212,2.2212,36600.0
2009-12-15 14:35:00,3.72,3.72,3.71,3.71,63600.0,2.2272,2.2272,2.2212,2.2212,63600.0
2009-12-15 14:40:00,3.71,3.72,3.71,3.72,87500.0,2.2212,2.2272,2.2212,2.2272,87500.0
2009-12-15 14:45:00,3.72,3.72,3.71,3.71,84900.0,2.2272,2.2272,2.2212,2.2212,84900.0
2009-12-15 14:50:00,3.71,3.72,3.71,3.71,177800.0,2.2212,2.2272,2.2212,2.2212,177800.0
2009-12-15 14:55:00,3.71,3.72,3.71,3.72,56500.0,2.2212,2.2272,2.2212,2.2272,56500.0
2009-12-15 15:00:00,3.72,3.72,3.71,3.72,66400.0,2.2272,2.2272,2.2212,2.2272,66400.0
2009-12-15 15:05:00,3.72,3.72,3.71,3.72,80200.0,2.2272,2.2272,2.2212,2.2272,80200.0
2009-12-15 15:10:00,3.71,3.72,3.71,3.71,82400.0,2.2212,2.2272,2.2212,2.2212,82400.0
2009-12-15 15:15:00,3.71,3.72,3.71,3.72,63900.0,2.2212,2.2272,2.2212,2.2272,63900.0
2009-12-15 15:20:00,3.71,3.72,3.7,3.7,452600.0,2.2212,2.2272,2.2152,2.2152,452600.0
2009-12-15 15:25:00,3.7,3.71,3.7,3.7,88600.0,2.2152,2.2212,2.2152,2.2152,88600.0
2009-12-15 15:30:00,3.7,3.71,3.7,3.7,118300.0,2.2152,2.2212,2.2152,2.2152,118300.0
2009-12-15 15:35:00,3.7,3.71,3.7,3.7,144000.0,2.2152,2.2212,2.2152,2.2152,144000.0
2009-12-15 15:40:00,3.7,3.71,3.7,3.71,344600.0,2.2152,2.2212,2.2152,2.2212,344600.0
2009-12-15 15:45:00,3.7,3.71,3.7,3.7,150400.0,2.2152,2.2212,2.2152,2.2152,150400.0
2009-12-15 15:50:00,3.71,3.73,3.7,3.72,776800.0,2.2212,2.2332,2.2152,2.2272,776800.0
2009-12-15 15:55:00,3.73,3.73,3.71,3.73,738400.0,2.2332,2.2332,2.2212,2.2332,738400.0
2009-12-16 09:30:00,3.73,3.76,3.73,3.74,394400.0,2.2393,2.2573,2.2393,2.2453,394400.0
2009-12-16 09:35:00,3.74,3.74,3.73,3.74,182600.0,2.2453,2.2453,2.2393,2.2453,182600.0
2009-12-16 09:40:00,3.74,3.75,3.73,3.74,315900.0,2.2453,2.2513,2.2393,2.2453,315900.0
2009-12-16 09:45:00,3.75,3.75,3.73,3.73,141900.0,2.2513,2.2513,2.2393,2.2393,141900.0
2009-12-16 09:50:00,3.74,3.74,3.69,3.69,436900.0,2.2453,2.2453,2.2153,2.2153,436900.0
2009-12-16 09:55:00,3.7,3.7,3.68,3.69,501000.0,2.2213,2.2213,2.2093,2.2153,501000.0
2009-12-16 10:00:00,3.68,3.69,3.67,3.67,448100.0,2.2093,2.2153,2.2033,2.2033,448100.0
2009-12-16 10:05:00,3.67,3.68,3.65,3.65,853800.0,2.2033,2.2093,2.1913,2.1913,853800.0
2009-12-16 10:10:00,3.65,3.66,3.65,3.65,276400.0,2.1913,2.1973,2.1913,2.1913,276400.0
2009-12-16 10:15:00,3.65,3.66,3.65,3.65,148600.0,2.1913,2.1973,2.1913,2.1913,148600.0
2009-12-16 10:20:00,3.65,3.66,3.65,3.66,117800.0,2.1913,2.1973,2.1913,2.1973,117800.0
2009-12-16 10:25:00,3.66,3.67,3.65,3.66,364000.0,2.1973,2.2033,2.1913,2.1973,364000.0
2009-12-16 10:30:00,3.67,3.68,3.67,3.67,188000.0,2.2033,2.2093,2.2033,2.2033,188000.0
2009-12-16 10:35:00,3.67,3.68,3.66,3.66,157800.0,2.2033,2.2093,2.1973,2.1973,157800.0
2009-12-16 10:40:00,3.66,3.66,3.65,3.65,170700.0,2.1973,2.1973,2.1913,2.1913,170700.0
2009-12-16 10:45:00,3.65,3.66,3.65,3.66,69100.0,2.1913,2.1973,2.1913,2.1973,69100.0
2009-12-16 10:50:00,3.66,3.67,3.65,3.66,605600.0,2.1973,2.2033,2.1913,2.1973,605600.0
2009-12-16 10:55:00,3.66,3.67,3.66,3.66,43700.0,2.1973,2.2033,2.1973,2.1973,43700.0
2009-12-16 11:00:00,3.67,3.67,3.66,3.66,99300.0,2.2033,2.2033,2.1973,2.1973,99300.0
2009-12-16 11:05:00,3.66,3.67,3.66,3.66,310100.0,2.1973,2.2033,2.1973,2.1973,310100.0
2009-12-16 11:10:00,3.66,3.67,3.66,3.66,56100.0,2.1973,2.2033,2.1973,2.1973,56100.0
2009-12-16 11:15:00,3.66,3.68,3.66,3.66,467800.0,2.1973,2.2093,2.1973,2.1973,467800.0
2009-12-16 11:20:00,3.66,3.69,3.66,3.69,235600.0,2.1973,2.2153,2.1973,2.2153,235600.0
2009-12-16 11:25:00,3.68,3.69,3.68,3.68,27300.0,2.2093,2.2153,2.2093,2.2093,27300.0
2009-12-16 11:30:00,3.69,3.69,3.68,3.68,26900.0,2.2153,2.2153,2.2093,2.2093,26900.0
2009-12-16 11:35:00,3.68,3.69,3.68,3.69,31600.0,2.2093,2.2153,2.2093,2.2153,31600.0
2009-12-16 11:40:00,3.68,3.69,3.68,3.68,22800.0,2.2093,2.2153,2.2093,2.2093,22800.0
2009-12-16 11:45:00,3.68,3.69,3.68,3.68,22500.0,2.2093,2.2153,2.2093,2.2093,22500.0
2009-12-16 11:50:00,3.68,3.69,3.68,3.68,29600.0,2.2093,2.2153,2.2093,2.2093,29600.0
2009-12-16 11:55:00,3.68,3.69,3.68,3.68,54500.0,2.2093,2.2153,2.2093,2.2093,54500.0
2009-12-16 12:00:00,3.68,3.69,3.68,3.69,24800.0,2.2093,2.2153,2.2093,2.2153,24800.0
2009-12-16 12:05:00,3.68,3.69,3.67,3.68,201600.0,2.2093,2.2153,2.2033,2.2093,201600.0
2009-12-16 12:10:00,3.67,3.68,3.67,3.68,35200.0,2.2033,2.2093,2.2033,2.2093,35200.0
2009-12-16 12:15:00,3.67,3.68,3.67,3.68,37900.0,2.2033,2.2093,2.2033,2.2093,37900.0
2009-12-16 12:20:00,3.67,3.68,3.67,3.67,51100.0,2.2033,2.2093,2.2033,2.2033,51100.0
2009-12-16 12:25:00,3.67,3.68,3.67,3.67,31200.0,2.2033,2.2093,2.2033,2.2033,31200.0
2009-12-16 12:30:00,3.67,3.68,3.67,3.67,39500.0,2.2033,2.2093,2.2033,2.2033,39500.0
2009-12-16 12:35:00,3.67,3.68,3.67,3.67,114400.0,2.2033,2.2093,2.2033,2.2033,114400.0
2009-12-16 12:40:00,3.67,3.68,3.67,3.67,46100.0,2.2033,2.2093,2.2033,2.2033,46100.0
2009-12-16 12:45:00,3.67,3.68,3.67,3.67,28000.0,2.2033,2.2093,2.2033,2.2033,28000.0
2009-12-16 12:50:00,3.67,3.68,3.66,3.66,73900.0,2.2033,2.2093,2.1973,2.1973,73900.0
2009-12-16 12:55:00,3.66,3.67,3.66,3.66,22900.0,2.1973,2.2033,2.1973,2.1973,22900.0
2009-12-16 13:00:00,3.67,3.68,3.66,3.67,130400.0,2.2033,2.2093,2.1973,2.2033,130400.0
2009-12-16 13:05:00,3.67,3.68,3.67,3.67,10800.0,2.2033,2.2093,2.2033,2.2033,10800.0
2009-12-16 13:10:00,3.67,3.68,3.67,3.67,7200.0,2.2033,2.2093,2.2033,2.2033,7200.0
2009-12-16 13:15:00,3.67,3.68,3.67,3.68,30500.0,2.2033,2.2093,2.2033,2.2093,30500.0
2009-12-16 13:20:00,3.67,3.68,3.67,3.68,36200.0,2.2033,2.2093,2.2033,2.2093,36200.0
2009-12-16 13:25:00,3.68,3.68,3.67,3.67,36700.0,2.2093,2.2093,2.2033,2.2033,36700.0
2009-12-16 13:30:00,3.67,3.68,3.67,3.67,29900.0,2.2033,2.2093,2.2033,2.2033,29900.0
2009-12-16 13:35:00,3.67,3.68,3.67,3.67,27700.0,2.2033,2.2093,2.2033,2.2033,27700.0
2009-12-16 13:40:00,3.67,3.68,3.67,3.67,72300.0,2.2033,2.2093,2.2033,2.2033,72300.0
2009-12-16 13:45:00,3.67,3.68,3.67,3.67,52000.0,2.2033,2.2093,2.2033,2.2033,52000.0
2009-12-16 13:50:00,3.67,3.68,3.67,3.67,77300.0,2.2033,2.2093,2.2033,2.2033,77300.0
2009-12-16 13:55:00,3.68,3.68,3.67,3.68,120500.0,2.2093,2.2093,2.2033,2.2093,120500.0
2009-12-16 14:00:00,3.67,3.68,3.67,3.67,17900.0,2.2033,2.2093,2.2033,2.2033,17900.0
2009-12-16 14:05:00,3.67,3.68,3.67,3.67,115700.0,2.2033,2.2093,2.2033,2.2033,115700.0
2009-12-16 14:10:00,3.67,3.69,3.67,3.68,117700.0,2.2033,2.2153,2.2033,2.2093,117700.0
2009-12-16 14:15:00,3.69,3.7,3.68,3.69,186400.0,2.2153,2.2213,2.2093,2.2153,186400.0
2009-12-16 14:20:00,3.69,3.69,3.67,3.67,99500.0,2.2153,2.2153,2.2033,2.2033,99500.0
2009-12-16 14:25:00,3.68,3.68,3.67,3.68,201700.0,2.2093,2.2093,2.2033,2.2093,201700.0
2009-12-16 14:30:00,3.67,3.68,3.67,3.67,96100.0,2.2033,2.2093,2.2033,2.2033,96100.0
2009-12-16 14:35:00,3.68,3.68,3.67,3.67,41400.0,2.2093,2.2093,2.2033,2.2033,41400.0
2009-12-16 14:40:00,3.68,3.68,3.66,3.66,159200.0,2.2093,2.2093,2.1973,2.1973,159200.0
2009-12-16 14:45:00,3.66,3.67,3.66,3.66,65700.0,2.1973,2.2033,2.1973,2.1973,65700.0
2009-12-16 14:50:00,3.66,3.67,3.66,3.66,140200.0,2.1973,2.2033,2.1973,2.1973,140200.0
2009-12-16 14:55:00,3.66,3.67,3.66,3.66,42200.0,2.1973,2.2033,2.1973,2.1973,42200.0
2009-12-16 15:00:00,3.66,3.67,3.65,3.65,852800.0,2.1973,2.2033,2.1913,2.1913,852800.0
2009-12-16 15:05:00,3.65,3.66,3.63,3.63,799300.0,2.1913,2.1973,2.1793,2.1793,799300.0
2009-12-16 15:10:00,3.64,3.66,3.64,3.66,230900.0,2.1853,2.1973,2.1853,2.1973,230900.0
2009-12-16 15:15:00,3.65,3.66,3.62,3.64,1066400.0,2.1913,2.1973,2.1733,2.1853,1066400.0
2009-12-16 15:20:00,3.63,3.64,3.62,3.63,331800.0,2.1793,2.1853,2.1733,2.1793,331800.0
2009-12-16 15:25:00,3.62,3.63,3.62,3.62,70300.0,2.1733,2.1793,2.1733,2.1733,70300.0
2009-12-16 15:30:00,3.62,3.63,3.61,3.61,397700.0,2.1733,2.1793,2.1673,2.1673,397700.0
2009-12-16 15:35:00,3.61,3.63,3.61,3.62,394900.0,2.1673,2.1793,2.1673,2.1733,394900.0
2009-12-16 15:40:00,3.63,3.63,3.62,3.63,182800.0,2.1793,2.1793,2.1733,2.1793,182800.0
2009-12-16 15:45:00,3.62,3.64,3.62,3.64,402400.0,2.1733,2.1853,2.1733,2.1853,402400.0
2009-12-16 15:50:00,3.63,3.64,3.62,3.62,377000.0,2.1793,2.1853,2.1733,2.1733,377000.0
2009-12-16 15:55:00,3.62,3.63,3.62,3.62,728200.0,2.1733,2.1793,2.1733,2.1733,728200.0
2009-12-17 09:30:00,3.6,3.64,3.6,3.63,403600.0,2.1613,2.1853,2.1613,2.1793,403600.0
2009-12-17 09:35:00,3.64,3.64,3.63,3.63,62100.0,2.1853,2.1853,2.1793,2.1793,62100.0
2009-12-17 09:40:00,3.64,3.64,3.63,3.64,93900.0,2.1853,2.1853,2.1793,2.1853,93900.0
2009-12-17 09:45:00,3.63,3.71,3.63,3.71,840100.0,2.1793,2.2273,2.1793,2.2273,840100.0
2009-12-17 09:50:00,3.7,3.71,3.68,3.69,577600.0,2.2213,2.2273,2.2093,2.2153,577600.0
2009-12-17 09:55:00,3.69,3.69,3.66,3.66,259400.0,2.2153,2.2153,2.1973,2.1973,259400.0
2009-12-17 10:00:00,3.67,3.68,3.66,3.67,222900.0,2.2033,2.2093,2.1973,2.2033,222900.0
2009-12-17 10:05:00,3.67,3.68,3.67,3.67,69700.0,2.2033,2.2093,2.2033,2.2033,69700.0
2009-12-17 10:10:00,3.68,3.7,3.67,3.69,338100.0,2.2093,2.2213,2.2033,2.2153,338100.0
2009-12-17 10:15:00,3.7,3.72,3.69,3.71,354400.0,2.2213,2.2333,2.2153,2.2273,354400.0
2009-12-17 10:20:00,3.71,3.78,3.71,3.77,877500.0,2.2273,2.2693,2.2273,2.2633,877500.0
2009-12-17 10:25:00,3.78,3.79,3.77,3.78,552500.0,2.2693,2.2753,2.2633,2.2693,552500.0
2009-12-17 10:30:00,3.78,3.79,3.76,3.77,401100.0,2.2693,2.2753,2.2573,2.2633,401100.0
2009-12-17 10:35:00,3.77,3.77,3.76,3.76,127800.0,2.2633,2.2633,2.2573,2.2573,127800.0
2009-12-17 10:40:00,3.76,3.77,3.72,3.72,287500.0,2.2573,2.2633,2.2333,2.2333,287500.0
2009-12-17 10:45:00,3.72,3.73,3.72,3.72,73700.0,2.2333,2.2393,2.2333,2.2333,73700.0
2009-12-17 10:50:00,3.72,3.75,3.72,3.75,207700.0,2.2333,2.2513,2.2333,2.2513,207700.0
2009-12-17 10:55:00,3.74,3.76,3.74,3.75,118500.0,2.2453,2.2573,2.2453,2.2513,118500.0
2009-12-17 11:00:00,3.75,3.76,3.75,3.75,90000.0,2.2513,2.2573,2.2513,2.2513,90000.0
2009-12-17 11:05:00,3.75,3.76,3.74,3.74,118700.0,2.2513,2.2573,2.2453,2.2453,118700.0
2009-12-17 11:10:00,3.74,3.75,3.74,3.74,61900.0,2.2453,2.2513,2.2453,2.2453,61900.0
2009-12-17 11:15:00,3.75,3.75,3.74,3.75,35300.0,2.2513,2.2513,2.2453,2.2513,35300.0
2009-12-17 11:20:00,3.74,3.75,3.74,3.75,51200.0,2.2453,2.2513,2.2453,2.2513,51200.0
2009-12-17 11:25:00,3.74,3.75,3.74,3.74,16900.0,2.2453,2.2513,2.2453,2.2453,16900.0
2009-12-17 11:30:00,3.75,3.75,3.73,3.73,198600.0,2.2513,2.2513,2.2393,2.2393,198600.0
2009-12-17 11:35:00,3.73,3.74,3.73,3.74,15200.0,2.2393,2.2453,2.2393,2.2453,15200.0
2009-12-17 11:40:00,3.73,3.74,3.73,3.73,94700.0,2.2393,2.2453,2.2393,2.2393,94700.0
2009-12-17 11:45:00,3.73,3.74,3.73,3.73,26100.0,2.2393,2.2453,2.2393,2.2393,26100.0
2009-12-17 11:50:00,3.73,3.75,3.73,3.75,156300.0,2.2393,2.2513,2.2393,2.2513,156300.0
2009-12-17 11:55:00,3.74,3.75,3.74,3.75,76200.0,2.2453,2.2513,2.2453,2.2513,76200.0
2009-12-17 12:00:00,3.74,3.75,3.74,3.74,62900.0,2.2453,2.2513,2.2453,2.2453,62900.0
2009-12-17 12:05:00,3.75,3.75,3.74,3.75,62900.0,2.2513,2.2513,2.2453,2.2513,62900.0
2009-12-17 12:10:00,3.75,3.76,3.74,3.75,142700.0,2.2513,2.2573,2.2453,2.2513,142700.0
2009-12-17 12:15:00,3.75,3.76,3.75,3.75,23500.0,2.2513,2.2573,2.2513,2.2513,23500.0
2009-12-17 12:20:00,3.75,3.76,3.75,3.75,29200.0,2.2513,2.2573,2.2513,2.2513,29200.0
2009-12-17 12:25:00,3.76,3.76,3.75,3.75,289200.0,2.2573,2.2573,2.2513,2.2513,289200.0
2009-12-17 12:30:00,3.76,3.76,3.75,3.76,105600.0,2.2573,2.2573,2.2513,2.2573,105600.0
2009-12-17 12:35:00,3.75,3.76,3.75,3.75,46500.0,2.2513,2.2573,2.2513,2.2513,46500.0
2009-12-17 12:40:00,3.76,3.76,3.75,3.75,66100.0,2.2573,2.2573,2.2513,2.2513,66100.0
2009-12-17 12:45:00,3.75,3.76,3.75,3.76,13000.0,2.2513,2.2573,2.2513,2.2573,13000.0
2009-12-17 12:50:00,3.75,3.76,3.75,3.76,150100.0,2.2513,2.2573,2.2513,2.2573,150100.0
2009-12-17 12:55:00,3.75,3.76,3.75,3.76,42300.0,2.2513,2.2573,2.2513,2.2573,42300.0
2009-12-17 13:00:00,3.76,3.76,3.75,3.75,90500.0,2.2573,2.2573,2.2513,2.2513,90500.0
2009-12-17 13:05:00,3.75,3.76,3.75,3.75,32700.0,2.2513,2.2573,2.2513,2.2513,32700.0
2009-12-17 13:10:00,3.76,3.76,3.75,3.75,45900.0,2.2573,2.2573,2.2513,2.2513,45900.0
2009-12-17 13:15:00,3.75,3.76,3.75,3.75,78700.0,2.2513,2.2573,2.2513,2.2513,78700.0
2009-12-17 13:20:00,3.75,3.76,3.75,3.75,50000.0,2.2513,2.2573,2.2513,2.2513,50000.0
2009-12-17 13:25:00,3.75,3.76,3.75,3.76,121600.0,2.2513,2.2573,2.2513,2.2573,121600.0
2009-12-17 13:30:00,3.76,3.76,3.75,3.75,52700.0,2.2573,2.2573,2.2513,2.2513,52700.0
2009-12-17 13:35:00,3.75,3.76,3.75,3.75,38600.0,2.2513,2.2573,2.2513,2.2513,38600.0
2009-12-17 13:40:00,3.76,3.76,3.75,3.76,61100.0,2.2573,2.2573,2.2513,2.2573,61100.0
2009-12-17 13:45:00,3.75,3.76,3.75,3.75,33900.0,2.2513,2.2573,2.2513,2.2513,33900.0
2009-12-17 13:50:00,3.75,3.76,3.75,3.75,52100.0,2.2513,2.2573,2.2513,2.2513,52100.0
2009-12-17 13:55:00,3.75,3.76,3.75,3.75,25500.0,2.2513,2.2573,2.2513,2.2513,25500.0
2009-12-17 14:00:00,3.75,3.76,3.75,3.76,20200.0,2.2513,2.2573,2.2513,2.2573,20200.0
2009-12-17 14:05:00,3.75,3.76,3.75,3.76,71600.0,2.2513,2.2573,2.2513,2.2573,71600.0
2009-12-17 14:10:00,3.75,3.76,3.75,3.76,47800.0,2.2513,2.2573,2.2513,2.2573,47800.0
2009-12-17 14:15:00,3.75,3.76,3.75,3.76,56800.0,2.2513,2.2573,2.2513,2.2573,56800.0
2009-12-17 14:20:00,3.76,3.76,3.75,3.75,54300.0,2.2573,2.2573,2.2513,2.2513,54300.0
2009-12-17 14:25:00,3.75,3.76,3.75,3.76,46800.0,2.2513,2.2573,2.2513,2.2573,46800.0
2009-12-17 14:30:00,3.75,3.76,3.75,3.76,88700.0,2.2513,2.2573,2.2513,2.2573,88700.0
2009-12-17 14:35:00,3.75,3.76,3.75,3.76,31600.0,2.2513,2.2573,2.2513,2.2573,31600.0
2009-12-17 14:40:00,3.76,3.76,3.75,3.76,63400.0,2.2573,2.2573,2.2513,2.2573,63400.0
2009-12-17 14:45:00,3.76,3.76,3.75,3.76,90100.0,2.2573,2.2573,2.2513,2.2573,90100.0
2009-12-17 14:50:00,3.76,3.76,3.75,3.76,52100.0,2.2573,2.2573,2.2513,2.2573,52100.0
2009-12-17 14:55:00,3.76,3.76,3.75,3.75,36700.0,2.2573,2.2573,2.2513,2.2513,36700.0
2009-12-17 15:00:00,3.76,3.76,3.75,3.76,69100.0,2.2573,2.2573,2.2513,2.2573,69100.0
2009-12-17 15:05:00,3.76,3.76,3.75,3.76,98700.0,2.2573,2.2573,2.2513,2.2573,98700.0
2009-12-17 15:10:00,3.76,3.76,3.75,3.76,102600.0,2.2573,2.2573,2.2513,2.2573,102600.0
2009-12-17 15:15:00,3.76,3.76,3.75,3.76,205000.0,2.2573,2.2573,2.2513,2.2573,205000.0
2009-12-17 15:20:00,3.76,3.77,3.75,3.76,860300.0,2.2573,2.2633,2.2513,2.2573,860300.0
2009-12-17 15:25:00,3.77,3.77,3.76,3.76,85800.0,2.2633,2.2633,2.2573,2.2573,85800.0
2009-12-17 15:30:00,3.77,3.77,3.72,3.73,481500.0,2.2633,2.2633,2.2333,2.2393,481500.0
2009-12-17 15:35:00,3.73,3.73,3.71,3.72,265100.0,2.2393,2.2393,2.2273,2.2333,265100.0
2009-12-17 15:40:00,3.71,3.72,3.71,3.71,187300.0,2.2273,2.2333,2.2273,2.2273,187300.0
2009-12-17 15:45:00,3.71,3.72,3.71,3.72,59500.0,2.2273,2.2333,2.2273,2.2333,59500.0
2009-12-17 15:50:00,3.72,3.72,3.69,3.69,622600.0,2.2333,2.2333,2.2153,2.2153,622600.0
2009-12-17 15:55:00,3.69,3.7,3.67,3.67,1091500.0,2.2153,2.2213,2.2033,2.2033,1091500.0
2009-12-18 09:30:00,3.69,3.76,3.69,3.76,1292900.0,2.2153,2.2573,2.2153,2.2573,1292900.0
2009-12-18 09:35:00,3.75,3.76,3.72,3.73,217300.0,2.2513,2.2573,2.2333,2.2393,217300.0
2009-12-18 09:40:00,3.73,3.74,3.72,3.72,96500.0,2.2393,2.2453,2.2333,2.2333,96500.0
2009-12-18 09:45:00,3.73,3.76,3.72,3.76,562600.0,2.2393,2.2573,2.2333,2.2573,562600.0
2009-12-18 09:50:00,3.76,3.76,3.73,3.73,185900.0,2.2573,2.2573,2.2393,2.2393,185900.0
2009-12-18 09:55:00,3.73,3.74,3.7,3.71,275000.0,2.2393,2.2453,2.2213,2.2273,275000.0
2009-12-18 10:00:00,3.71,3.72,3.7,3.72,92100.0,2.2273,2.2333,2.2213,2.2333,92100.0
2009-12-18 10:05:00,3.72,3.72,3.71,3.71,73500.0,2.2333,2.2333,2.2273,2.2273,73500.0
2009-12-18 10:10:00,3.71,3.72,3.71,3.72,40600.0,2.2273,2.2333,2.2273,2.2333,40600.0
2009-12-18 10:15:00,3.71,3.72,3.7,3.7,80100.0,2.2273,2.2333,2.2213,2.2213,80100.0
2009-12-18 10:20:00,3.7,3.71,3.7,3.7,40800.0,2.2213,2.2273,2.2213,2.2213,40800.0
2009-12-18 10:25:00,3.7,3.7,3.69,3.69,85200.0,2.2213,2.2213,2.2153,2.2153,85200.0
2009-12-18 10:30:00,3.69,3.7,3.69,3.69,81500.0,2.2153,2.2213,2.2153,2.2153,81500.0
2009-12-18 10:35:00,3.7,3.7,3.69,3.69,39200.0,2.2213,2.2213,2.2153,2.2153,39200.0
2009-12-18 10:40:00,3.69,3.7,3.67,3.68,297400.0,2.2153,2.2213,2.2033,2.2093,297400.0
2009-12-18 10:45:00,3.67,3.68,3.66,3.66,191300.0,2.2033,2.2093,2.1973,2.1973,191300.0
2009-12-18 10:50:00,3.66,3.68,3.65,3.67,299100.0,2.1973,2.2093,2.1913,2.2033,299100.0
2009-12-18 10:55:00,3.67,3.68,3.67,3.68,131900.0,2.2033,2.2093,2.2033,2.2093,131900.0
2009-12-18 11:00:00,3.68,3.68,3.65,3.66,617600.0,2.2093,2.2093,2.1913,2.1973,617600.0
2009-12-18 11:05:00,3.67,3.67,3.63,3.63,418000.0,2.2033,2.2033,2.1793,2.1793,418000.0
2009-12-18 11:10:00,3.64,3.64,3.63,3.63,89200.0,2.1853,2.1853,2.1793,2.1793,89200.0
2009-12-18 11:15:00,3.63,3.65,3.63,3.63,325600.0,2.1793,2.1913,2.1793,2.1793,325600.0
2009-12-18 11:20:00,3.63,3.64,3.63,3.63,86700.0,2.1793,2.1853,2.1793,2.1793,86700.0
2009-12-18 11:25:00,3.63,3.64,3.63,3.64,85800.0,2.1793,2.1853,2.1793,2.1853,85800.0
2009-12-18 11:30:00,3.63,3.64,3.63,3.63,31400.0,2.1793,2.1853,2.1793,2.1793,31400.0
2009-12-18 11:35:00,3.64,3.64,3.63,3.64,48300.0,2.1853,2.1853,2.1793,2.1853,48300.0
2009-12-18 11:40:00,3.63,3.64,3.63,3.63,26900.0,2.1793,2.1853,2.1793,2.1793,26900.0
2009-12-18 11:45:00,3.63,3.64,3.63,3.64,93900.0,2.1793,2.1853,2.1793,2.1853,93900.0
2009-12-18 11:50:00,3.64,3.64,3.63,3.64,35500.0,2.1853,2.1853,2.1793,2.1853,35500.0
2009-12-18 11:55:00,3.63,3.64,3.63,3.64,20900.0,2.1793,2.1853,2.1793,2.1853,20900.0
2009-12-18 12:00:00,3.63,3.64,3.63,3.64,158700.0,2.1793,2.1853,2.1793,2.1853,158700.0
2009-12-18 12:05:00,3.63,3.64,3.63,3.64,23700.0,2.1793,2.1853,2.1793,2.1853,23700.0
2009-12-18 12:10:00,3.64,3.64,3.63,3.64,98900.0,2.1853,2.1853,2.1793,2.1853,98900.0
2009-12-18 12:15:00,3.64,3.64,3.63,3.63,60700.0,2.1853,2.1853,2.1793,2.1793,60700.0
2009-12-18 12:20:00,3.64,3.64,3.63,3.64,103500.0,2.1853,2.1853,2.1793,2.1853,103500.0
2009-12-18 12:25:00,3.64,3.64,3.63,3.64,98500.0,2.1853,2.1853,2.1793,2.1853,98500.0
2009-12-18 12:30:00,3.64,3.64,3.63,3.63,43100.0,2.1853,2.1853,2.1793,2.1793,43100.0
2009-12-18 12:35:00,3.63,3.64,3.63,3.64,54000.0,2.1793,2.1853,2.1793,2.1853,54000.0
2009-12-18 12:40:00,3.63,3.64,3.63,3.63,39000.0,2.1793,2.1853,2.1793,2.1793,39000.0
2009-12-18 12:45:00,3.64,3.64,3.63,3.63,158000.0,2.1853,2.1853,2.1793,2.1793,158000.0
2009-12-18 12:50:00,3.64,3.65,3.63,3.65,223400.0,2.1853,2.1913,2.1793,2.1913,223400.0
2009-12-18 12:55:00,3.65,3.65,3.64,3.64,39400.0,2.1913,2.1913,2.1853,2.1853,39400.0
2009-12-18 13:00:00,3.65,3.65,3.64,3.65,37700.0,2.1913,2.1913,2.1853,2.1913,37700.0
2009-12-18 13:05:00,3.65,3.65,3.64,3.65,79100.0,2.1913,2.1913,2.1853,2.1913,79100.0
2009-12-18 13:10:00,3.64,3.65,3.64,3.64,110000.0,2.1853,2.1913,2.1853,2.1853,110000.0
2009-12-18 13:15:00,3.65,3.66,3.64,3.66,312200.0,2.1913,2.1973,2.1853,2.1973,312200.0
2009-12-18 13:20:00,3.66,3.67,3.65,3.67,188300.0,2.1973,2.2033,2.1913,2.2033,188300.0
2009-12-18 13:25:00,3.67,3.68,3.66,3.68,209500.0,2.2033,2.2093,2.1973,2.2093,209500.0
2009-12-18 13:30:00,3.67,3.68,3.67,3.67,103500.0,2.2033,2.2093,2.2033,2.2033,103500.0
2009-12-18 13:35:00,3.68,3.68,3.67,3.68,141700.0,2.2093,2.2093,2.2033,2.2093,141700.0
2009-12-18 13:40:00,3.67,3.68,3.67,3.67,45800.0,2.2033,2.2093,2.2033,2.2033,45800.0
2009-12-18 13:45:00,3.67,3.68,3.67,3.67,21300.0,2.2033,2.2093,2.2033,2.2033,21300.0
2009-12-18 13:50:00,3.67,3.68,3.67,3.67,98200.0,2.2033,2.2093,2.2033,2.2033,98200.0
2009-12-18 13:55:00,3.68,3.68,3.67,3.68,21200.0,2.2093,2.2093,2.2033,2.2093,21200.0
2009-12-18 14:00:00,3.68,3.68,3.67,3.68,33400.0,2.2093,2.2093,2.2033,2.2093,33400.0
2009-12-18 14:05:00,3.68,3.68,3.67,3.67,33300.0,2.2093,2.2093,2.2033,2.2033,33300.0
2009-12-18 14:10:00,3.67,3.68,3.67,3.67,30500.0,2.2033,2.2093,2.2033,2.2033,30500.0
2009-12-18 14:15:00,3.67,3.68,3.67,3.68,59300.0,2.2033,2.2093,2.2033,2.2093,59300.0
2009-12-18 14:20:00,3.67,3.68,3.67,3.67,45400.0,2.2033,2.2093,2.2033,2.2033,45400.0
2009-12-18 14:25:00,3.67,3.68,3.67,3.67,22300.0,2.2033,2.2093,2.2033,2.2033,22300.0
2009-12-18 14:30:00,3.68,3.68,3.67,3.67,17400.0,2.2093,2.2093,2.2033,2.2033,17400.0
2009-12-18 14:35:00,3.68,3.68,3.67,3.68,25300.0,2.2093,2.2093,2.2033,2.2093,25300.0
2009-12-18 14:40:00,3.67,3.68,3.67,3.67,37600.0,2.2033,2.2093,2.2033,2.2033,37600.0
2009-12-18 14:45:00,3.67,3.68,3.67,3.68,41600.0,2.2033,2.2093,2.2033,2.2093,41600.0
2009-12-18 14:50:00,3.68,3.68,3.65,3.66,773400.0,2.2093,2.2093,2.1913,2.1973,773400.0
2009-12-18 14:55:00,3.65,3.66,3.65,3.65,46800.0,2.1913,2.1973,2.1913,2.1913,46800.0
2009-12-18 15:00:00,3.65,3.66,3.65,3.66,293700.0,2.1913,2.1973,2.1913,2.1973,293700.0
2009-12-18 15:05:00,3.66,3.66,3.65,3.65,81000.0,2.1973,2.1973,2.1913,2.1913,81000.0
2009-12-18 15:10:00,3.66,3.67,3.65,3.67,373800.0,2.1973,2.2033,2.1913,2.2033,373800.0
2009-12-18 15:15:00,3.66,3.68,3.66,3.68,143600.0,2.1973,2.2093,2.1973,2.2093,143600.0
2009-12-18 15:20:00,3.67,3.69,3.67,3.68,215300.0,2.2033,2.2153,2.2033,2.2093,215300.0
2009-12-18 15:25:00,3.68,3.71,3.67,3.69,1325600.0,2.2093,2.2273,2.2033,2.2153,1325600.0
2009-12-18 15:30:00,3.69,3.7,3.69,3.7,97600.0,2.2153,2.2213,2.2153,2.2213,97600.0
2009-12-18 15:35:00,3.69,3.7,3.66,3.66,318400.0,2.2153,2.2213,2.1973,2.1973,318400.0
2009-12-18 15:40:00,3.66,3.68,3.66,3.67,362400.0,2.1973,2.2093,2.1973,2.2033,362400.0
2009-12-18 15:45:00,3.67,3.7,3.65,3.67,1107800.0,2.2033,2.2213,2.1913,2.2033,1107800.0
2009-12-18 15:50:00,3.67,3.7,3.67,3.69,645200.0,2.2033,2.2213,2.2033,2.2153,645200.0
2009-12-18 15:55:00,3.69,3.72,3.68,3.72,856800.0,2.2153,2.2333,2.2093,2.2333,856800.0
2009-12-21 09:30:00,3.73,3.74,3.72,3.73,257900.0,2.2393,2.2453,2.2333,2.2393,257900.0
2009-12-21 09:35:00,3.73,3.75,3.73,3.74,178100.0,2.2393,2.2513,2.2393,2.2453,178100.0
2009-12-21 09:40:00,3.74,3.75,3.74,3.75,69200.0,2.2453,2.2513,2.2453,2.2513,69200.0
2009-12-21 09:45:00,3.74,3.75,3.73,3.74,420400.0,2.2453,2.2513,2.2393,2.2453,420400.0
2009-12-21 09:50:00,3.74,3.74,3.68,3.71,477800.0,2.2453,2.2453,2.2093,2.2273,477800.0
2009-12-21 09:55:00,3.71,3.71,3.69,3.69,300700.0,2.2273,2.2273,2.2153,2.2153,300700.0
2009-12-21 10:00:00,3.7,3.71,3.69,3.71,252500.0,2.2213,2.2273,2.2153,2.2273,252500.0
2009-12-21 10:05:00,3.71,3.74,3.71,3.73,337000.0,2.2273,2.2453,2.2273,2.2393,337000.0
2009-12-21 10:10:00,3.73,3.74,3.73,3.74,43100.0,2.2393,2.2453,2.2393,2.2453,43100.0
2009-12-21 10:15:00,3.73,3.74,3.72,3.72,152600.0,2.2393,2.2453,2.2333,2.2333,152600.0
2009-12-21 10:20:00,3.72,3.73,3.72,3.72,150700.0,2.2333,2.2393,2.2333,2.2333,150700.0
2009-12-21 10:25:00,3.72,3.73,3.72,3.72,87000.0,2.2333,2.2393,2.2333,2.2333,87000.0
2009-12-21 10:30:00,3.72,3.73,3.72,3.72,101100.0,2.2333,2.2393,2.2333,2.2333,101100.0
2009-12-21 10:35:00,3.72,3.73,3.72,3.73,107400.0,2.2333,2.2393,2.2333,2.2393,107400.0
2009-12-21 10:40:00,3.72,3.72,3.7,3.7,146500.0,2.2333,2.2333,2.2213,2.2213,146500.0
2009-12-21 10:45:00,3.7,3.71,3.69,3.69,68900.0,2.2213,2.2273,2.2153,2.2153,68900.0
2009-12-21 10:50:00,3.69,3.71,3.69,3.7,406700.0,2.2153,2.2273,2.2153,2.2213,406700.0
2009-12-21 10:55:00,3.7,3.71,3.69,3.7,75100.0,2.2213,2.2273,2.2153,2.2213,75100.0
2009-12-21 11:00:00,3.7,3.71,3.7,3.71,49800.0,2.2213,2.2273,2.2213,2.2273,49800.0
2009-12-21 11:05:00,3.7,3.71,3.7,3.7,42700.0,2.2213,2.2273,2.2213,2.2213,42700.0
2009-12-21 11:10:00,3.7,3.71,3.69,3.69,92900.0,2.2213,2.2273,2.2153,2.2153,92900.0
2009-12-21 11:15:00,3.69,3.7,3.69,3.7,24900.0,2.2153,2.2213,2.2153,2.2213,24900.0
2009-12-21 11:20:00,3.69,3.7,3.68,3.69,124100.0,2.2153,2.2213,2.2093,2.2153,124100.0
2009-12-21 11:25:00,3.69,3.69,3.68,3.68,55100.0,2.2153,2.2153,2.2093,2.2093,55100.0
2009-12-21 11:30:00,3.68,3.7,3.68,3.7,160400.0,2.2093,2.2213,2.2093,2.2213,160400.0
2009-12-21 11:35:00,3.7,3.7,3.69,3.69,49600.0,2.2213,2.2213,2.2153,2.2153,49600.0
2009-12-21 11:40:00,3.69,3.7,3.69,3.7,29200.0,2.2153,2.2213,2.2153,2.2213,29200.0
2009-12-21 11:45:00,3.69,3.7,3.69,3.69,74400.0,2.2153,2.2213,2.2153,2.2153,74400.0
2009-12-21 11:50:00,3.7,3.7,3.69,3.7,42200.0,2.2213,2.2213,2.2153,2.2213,42200.0
2009-12-21 11:55:00,3.69,3.7,3.69,3.69,42500.0,2.2153,2.2213,2.2153,2.2153,42500.0
2009-12-21 12:00:00,3.7,3.7,3.69,3.7,18600.0,2.2213,2.2213,2.2153,2.2213,18600.0
2009-12-21 12:05:00,3.7,3.7,3.69,3.7,22900.0,2.2213,2.2213,2.2153,2.2213,22900.0
2009-12-21 12:10:00,3.69,3.7,3.69,3.7,63700.0,2.2153,2.2213,2.2153,2.2213,63700.0
2009-12-21 12:15:00,3.69,3.7,3.69,3.7,8200.0,2.2153,2.2213,2.2153,2.2213,8200.0
2009-12-21 12:20:00,3.7,3.7,3.69,3.7,13200.0,2.2213,2.2213,2.2153,2.2213,13200.0
2009-12-21 12:25:00,3.69,3.7,3.69,3.69,11200.0,2.2153,2.2213,2.2153,2.2153,11200.0
2009-12-21 12:30:00,3.69,3.7,3.69,3.69,48400.0,2.2153,2.2213,2.2153,2.2153,48400.0
2009-12-21 12:35:00,3.69,3.7,3.69,3.7,6900.0,2.2153,2.2213,2.2153,2.2213,6900.0
2009-12-21 12:40:00,3.7,3.7,3.69,3.7,17200.0,2.2213,2.2213,2.2153,2.2213,17200.0
2009-12-21 12:45:00,3.7,3.7,3.69,3.7,41300.0,2.2213,2.2213,2.2153,2.2213,41300.0
2009-12-21 12:50:00,3.7,3.7,3.69,3.69,37100.0,2.2213,2.2213,2.2153,2.2153,37100.0
2009-12-21 12:55:00,3.7,3.7,3.69,3.7,78800.0,2.2213,2.2213,2.2153,2.2213,78800.0
2009-12-21 13:00:00,3.7,3.72,3.7,3.72,150800.0,2.2213,2.2333,2.2213,2.2333,150800.0
2009-12-21 13:05:00,3.71,3.72,3.71,3.71,12100.0,2.2273,2.2333,2.2273,2.2273,12100.0
2009-12-21 13:10:00,3.71,3.72,3.71,3.72,70100.0,2.2273,2.2333,2.2273,2.2333,70100.0
2009-12-21 13:15:00,3.72,3.72,3.71,3.71,17500.0,2.2333,2.2333,2.2273,2.2273,17500.0
2009-12-21 13:20:00,3.71,3.73,3.71,3.73,88200.0,2.2273,2.2393,2.2273,2.2393,88200.0
2009-12-21 13:25:00,3.73,3.73,3.72,3.73,12200.0,2.2393,2.2393,2.2333,2.2393,12200.0
2009-12-21 13:30:00,3.72,3.73,3.72,3.72,27200.0,2.2333,2.2393,2.2333,2.2333,27200.0
2009-12-21 13:35:00,3.72,3.73,3.72,3.73,24000.0,2.2333,2.2393,2.2333,2.2393,24000.0
2009-12-21 13:40:00,3.72,3.73,3.72,3.72,37100.0,2.2333,2.2393,2.2333,2.2333,37100.0
2009-12-21 13:45:00,3.73,3.73,3.72,3.72,43800.0,2.2393,2.2393,2.2333,2.2333,43800.0
2009-12-21 13:50:00,3.72,3.73,3.71,3.72,569300.0,2.2333,2.2393,2.2273,2.2333,569300.0
2009-12-21 13:55:00,3.72,3.73,3.72,3.73,29000.0,2.2333,2.2393,2.2333,2.2393,29000.0
2009-12-21 14:00:00,3.72,3.73,3.72,3.72,22200.0,2.2333,2.2393,2.2333,2.2333,22200.0
2009-12-21 14:05:00,3.72,3.73,3.72,3.73,37900.0,2.2333,2.2393,2.2333,2.2393,37900.0
2009-12-21 14:10:00,3.72,3.73,3.72,3.73,26700.0,2.2333,2.2393,2.2333,2.2393,26700.0
2009-12-21 14:15:00,3.72,3.73,3.72,3.72,41400.0,2.2333,2.2393,2.2333,2.2333,41400.0
2009-12-21 14:20:00,3.73,3.73,3.72,3.72,26600.0,2.2393,2.2393,2.2333,2.2333,26600.0
2009-12-21 14:25:00,3.72,3.73,3.71,3.72,310800.0,2.2333,2.2393,2.2273,2.2333,310800.0
2009-12-21 14:30:00,3.72,3.73,3.72,3.72,16400.0,2.2333,2.2393,2.2333,2.2333,16400.0
2009-12-21 14:35:00,3.72,3.73,3.72,3.72,31100.0,2.2333,2.2393,2.2333,2.2333,31100.0
2009-12-21 14:40:00,3.72,3.73,3.72,3.72,26900.0,2.2333,2.2393,2.2333,2.2333,26900.0
2009-12-21 14:45:00,3.72,3.73,3.72,3.73,137300.0,2.2333,2.2393,2.2333,2.2393,137300.0
2009-12-21 14:50:00,3.72,3.73,3.72,3.73,33000.0,2.2333,2.2393,2.2333,2.2393,33000.0
2009-12-21 14:55:00,3.72,3.73,3.72,3.73,29400.0,2.2333,2.2393,2.2333,2.2393,29400.0
2009-12-21 15:00:00,3.73,3.73,3.72,3.73,49100.0,2.2393,2.2393,2.2333,2.2393,49100.0
2009-12-21 15:05:00,3.73,3.73,3.72,3.73,46900.0,2.2393,2.2393,2.2333,2.2393,46900.0
2009-12-21 15:10:00,3.72,3.73,3.72,3.73,38000.0,2.2333,2.2393,2.2333,2.2393,38000.0
2009-12-21 15:15:00,3.72,3.73,3.72,3.72,79400.0,2.2333,2.2393,2.2333,2.2333,79400.0
2009-12-21 15:20:00,3.73,3.73,3.72,3.72,48400.0,2.2393,2.2393,2.2333,2.2333,48400.0
2009-12-21 15:25:00,3.73,3.73,3.72,3.72,175700.0,2.2393,2.2393,2.2333,2.2333,175700.0
2009-12-21 15:30:00,3.73,3.73,3.72,3.73,279800.0,2.2393,2.2393,2.2333,2.2393,279800.0
2009-12-21 15:35:00,3.73,3.74,3.72,3.74,296100.0,2.2393,2.2453,2.2333,2.2453,296100.0
2009-12-21 15:40:00,3.74,3.74,3.73,3.73,117600.0,2.2453,2.2453,2.2393,2.2393,117600.0
2009-12-21 15:45:00,3.73,3.74,3.73,3.74,206800.0,2.2393,2.2453,2.2393,2.2453,206800.0
2009-12-21 15:50:00,3.74,3.74,3.73,3.73,113100.0,2.2453,2.2453,2.2393,2.2393,113100.0
2009-12-21 15:55:00,3.73,3.74,3.73,3.74,435600.0,2.2393,2.2453,2.2393,2.2453,435600.0
2009-12-22 09:30:00,3.74,3.74,3.73,3.74,92300.0,2.2453,2.2453,2.2393,2.2453,92300.0
2009-12-22 09:35:00,3.73,3.74,3.73,3.74,29300.0,2.2393,2.2453,2.2393,2.2453,29300.0
2009-12-22 09:40:00,3.74,3.74,3.73,3.74,5300.0,2.2453,2.2453,2.2393,2.2453,5300.0
2009-12-22 09:45:00,3.74,3.74,3.73,3.73,63700.0,2.2453,2.2453,2.2393,2.2393,63700.0
2009-12-22 09:50:00,3.73,3.74,3.73,3.74,50800.0,2.2393,2.2453,2.2393,2.2453,50800.0
2009-12-22 09:55:00,3.73,3.74,3.71,3.72,136800.0,2.2393,2.2453,2.2273,2.2333,136800.0
2009-12-22 10:00:00,3.72,3.74,3.7,3.71,216000.0,2.2333,2.2453,2.2213,2.2273,216000.0
2009-12-22 10:05:00,3.71,3.71,3.7,3.71,121700.0,2.2273,2.2273,2.2213,2.2273,121700.0
2009-12-22 10:10:00,3.71,3.72,3.71,3.71,64100.0,2.2273,2.2333,2.2273,2.2273,64100.0
2009-12-22 10:15:00,3.71,3.72,3.71,3.72,37000.0,2.2273,2.2333,2.2273,2.2333,37000.0
2009-12-22 10:20:00,3.72,3.72,3.71,3.71,50800.0,2.2333,2.2333,2.2273,2.2273,50800.0
2009-12-22 10:25:00,3.71,3.72,3.71,3.71,103500.0,2.2273,2.2333,2.2273,2.2273,103500.0
2009-12-22 10:30:00,3.72,3.72,3.71,3.71,94000.0,2.2333,2.2333,2.2273,2.2273,94000.0
2009-12-22 10:35:00,3.71,3.72,3.71,3.71,21200.0,2.2273,2.2333,2.2273,2.2273,21200.0
2009-12-22 10:40:00,3.71,3.72,3.71,3.71,23500.0,2.2273,2.2333,2.2273,2.2273,23500.0
2009-12-22 10:45:00,3.71,3.72,3.71,3.71,178400.0,2.2273,2.2333,2.2273,2.2273,178400.0
2009-12-22 10:50:00,3.71,3.72,3.71,3.72,162600.0,2.2273,2.2333,2.2273,2.2333,162600.0
2009-12-22 10:55:00,3.71,3.72,3.71,3.72,7500.0,2.2273,2.2333,2.2273,2.2333,7500.0
2009-12-22 11:00:00,3.71,3.73,3.71,3.72,104100.0,2.2273,2.2393,2.2273,2.2333,104100.0
2009-12-22 11:05:00,3.72,3.73,3.72,3.73,29500.0,2.2333,2.2393,2.2333,2.2393,29500.0
2009-12-22 11:10:00,3.73,3.73,3.72,3.72,11600.0,2.2393,2.2393,2.2333,2.2333,11600.0
2009-12-22 11:15:00,3.73,3.73,3.72,3.72,33400.0,2.2393,2.2393,2.2333,2.2333,33400.0
2009-12-22 11:20:00,3.72,3.73,3.72,3.72,6900.0,2.2333,2.2393,2.2333,2.2333,6900.0
2009-12-22 11:25:00,3.72,3.73,3.72,3.72,18200.0,2.2333,2.2393,2.2333,2.2333,18200.0
2009-12-22 11:30:00,3.72,3.73,3.72,3.72,17800.0,2.2333,2.2393,2.2333,2.2333,17800.0
2009-12-22 11:35:00,3.72,3.73,3.72,3.73,39700.0,2.2333,2.2393,2.2333,2.2393,39700.0
2009-12-22 11:40:00,3.73,3.73,3.72,3.72,16700.0,2.2393,2.2393,2.2333,2.2333,16700.0
2009-12-22 11:45:00,3.72,3.73,3.72,3.72,51700.0,2.2333,2.2393,2.2333,2.2333,51700.0
2009-12-22 11:50:00,3.72,3.73,3.72,3.72,35100.0,2.2333,2.2393,2.2333,2.2333,35100.0
2009-12-22 11:55:00,3.73,3.73,3.72,3.72,48200.0,2.2393,2.2393,2.2333,2.2333,48200.0
2009-12-22 12:00:00,3.73,3.73,3.72,3.72,46900.0,2.2393,2.2393,2.2333,2.2333,46900.0
2009-12-22 12:05:00,3.73,3.73,3.72,3.72,13000.0,2.2393,2.2393,2.2333,2.2333,13000.0
2009-12-22 12:10:00,3.72,3.73,3.72,3.72,27600.0,2.2333,2.2393,2.2333,2.2333,27600.0
2009-12-22 12:15:00,3.72,3.73,3.72,3.72,43000.0,2.2333,2.2393,2.2333,2.2333,43000.0
2009-12-22 12:20:00,3.72,3.73,3.72,3.72,35700.0,2.2333,2.2393,2.2333,2.2333,35700.0
2009-12-22 12:25:00,3.73,3.73,3.72,3.72,17200.0,2.2393,2.2393,2.2333,2.2333,17200.0
2009-12-22 12:30:00,3.73,3.73,3.72,3.72,17400.0,2.2393,2.2393,2.2333,2.2333,17400.0
2009-12-22 12:35:00,3.72,3.73,3.72,3.73,15800.0,2.2333,2.2393,2.2333,2.2393,15800.0
2009-12-22 12:40:00,3.72,3.73,3.72,3.72,102500.0,2.2333,2.2393,2.2333,2.2333,102500.0
2009-12-22 12:45:00,3.72,3.73,3.72,3.72,45400.0,2.2333,2.2393,2.2333,2.2333,45400.0
2009-12-22 12:50:00,3.72,3.73,3.72,3.73,20500.0,2.2333,2.2393,2.2333,2.2393,20500.0
2009-12-22 12:55:00,3.72,3.73,3.72,3.73,18700.0,2.2333,2.2393,2.2333,2.2393,18700.0
2009-12-22 13:00:00,3.72,3.72,3.71,3.71,82500.0,2.2333,2.2333,2.2273,2.2273,82500.0
2009-12-22 13:05:00,3.71,3.72,3.71,3.71,29400.0,2.2273,2.2333,2.2273,2.2273,29400.0
2009-12-22 13:10:00,3.71,3.72,3.71,3.71,22500.0,2.2273,2.2333,2.2273,2.2273,22500.0
2009-12-22 13:15:00,3.71,3.72,3.71,3.71,5400.0,2.2273,2.2333,2.2273,2.2273,5400.0
2009-12-22 13:20:00,3.71,3.72,3.71,3.72,24600.0,2.2273,2.2333,2.2273,2.2333,24600.0
2009-12-22 13:25:00,3.71,3.72,3.71,3.71,29200.0,2.2273,2.2333,2.2273,2.2273,29200.0
2009-12-22 13:30:00,3.71,3.72,3.71,3.72,7600.0,2.2273,2.2333,2.2273,2.2333,7600.0
2009-12-22 13:35:00,3.72,3.72,3.71,3.72,16000.0,2.2333,2.2333,2.2273,2.2333,16000.0
2009-12-22 13:40:00,3.72,3.72,3.71,3.71,22200.0,2.2333,2.2333,2.2273,2.2273,22200.0
2009-12-22 13:45:00,3.71,3.72,3.71,3.71,7900.0,2.2273,2.2333,2.2273,2.2273,7900.0
2009-12-22 13:50:00,3.71,3.72,3.71,3.71,14700.0,2.2273,2.2333,2.2273,2.2273,14700.0
2009-12-22 13:55:00,3.72,3.72,3.71,3.72,17300.0,2.2333,2.2333,2.2273,2.2333,17300.0
2009-12-22 14:00:00,3.71,3.72,3.71,3.72,35000.0,2.2273,2.2333,2.2273,2.2333,35000.0
2009-12-22 14:05:00,3.72,3.72,3.71,3.71,34800.0,2.2333,2.2333,2.2273,2.2273,34800.0
2009-12-22 14:10:00,3.72,3.72,3.71,3.72,25900.0,2.2333,2.2333,2.2273,2.2333,25900.0
2009-12-22 14:15:00,3.72,3.72,3.71,3.72,51700.0,2.2333,2.2333,2.2273,2.2333,51700.0
2009-12-22 14:20:00,3.71,3.72,3.71,3.71,54200.0,2.2273,2.2333,2.2273,2.2273,54200.0
2009-12-22 14:25:00,3.71,3.72,3.71,3.71,8300.0,2.2273,2.2333,2.2273,2.2273,8300.0
2009-12-22 14:30:00,3.71,3.72,3.71,3.71,21400.0,2.2273,2.2333,2.2273,2.2273,21400.0
2009-12-22 14:35:00,3.71,3.72,3.71,3.72,8200.0,2.2273,2.2333,2.2273,2.2333,8200.0
2009-12-22 14:40:00,3.71,3.72,3.71,3.71,57500.0,2.2273,2.2333,2.2273,2.2273,57500.0
2009-12-22 14:45:00,3.71,3.72,3.71,3.71,103100.0,2.2273,2.2333,2.2273,2.2273,103100.0
2009-12-22 14:50:00,3.72,3.72,3.71,3.71,15900.0,2.2333,2.2333,2.2273,2.2273,15900.0
2009-12-22 14:55:00,3.71,3.72,3.71,3.72,34700.0,2.2273,2.2333,2.2273,2.2333,34700.0
2009-12-22 15:00:00,3.72,3.72,3.71,3.72,46300.0,2.2333,2.2333,2.2273,2.2333,46300.0
2009-12-22 15:05:00,3.72,3.72,3.71,3.71,31200.0,2.2333,2.2333,2.2273,2.2273,31200.0
2009-12-22 15:10:00,3.71,3.72,3.71,3.71,55900.0,2.2273,2.2333,2.2273,2.2273,55900.0
2009-12-22 15:15:00,3.71,3.72,3.71,3.71,15200.0,2.2273,2.2333,2.2273,2.2273,15200.0
2009-12-22 15:20:00,3.71,3.72,3.71,3.72,45600.0,2.2273,2.2333,2.2273,2.2333,45600.0
2009-12-22 15:25:00,3.71,3.72,3.71,3.71,100600.0,2.2273,2.2333,2.2273,2.2273,100600.0
2009-12-22 15:30:00,3.71,3.72,3.71,3.71,72300.0,2.2273,2.2333,2.2273,2.2273,72300.0
2009-12-22 15:35:00,3.72,3.72,3.71,3.71,92300.0,2.2333,2.2333,2.2273,2.2273,92300.0
2009-12-22 15:40:00,3.72,3.72,3.71,3.72,53800.0,2.2333,2.2333,2.2273,2.2333,53800.0
2009-12-22 15:45:00,3.71,3.72,3.71,3.71,85300.0,2.2273,2.2333,2.2273,2.2273,85300.0
2009-12-22 15:50:00,3.72,3.72,3.71,3.71,66700.0,2.2333,2.2333,2.2273,2.2273,66700.0
2009-12-22 15:55:00,3.72,3.72,3.71,3.72,527800.0,2.2333,2.2333,2.2273,2.2333,527800.0
2009-12-23 09:30:00,3.72,3.73,3.72,3.73,111300.0,2.2333,2.2393,2.2333,2.2393,111300.0
2009-12-23 09:35:00,3.73,3.73,3.72,3.73,81700.0,2.2393,2.2393,2.2333,2.2393,81700.0
2009-12-23 09:40:00,3.72,3.73,3.72,3.73,40900.0,2.2333,2.2393,2.2333,2.2393,40900.0
2009-12-23 09:45:00,3.73,3.73,3.72,3.73,56400.0,2.2393,2.2393,2.2333,2.2393,56400.0
2009-12-23 09:50:00,3.73,3.73,3.72,3.73,87900.0,2.2393,2.2393,2.2333,2.2393,87900.0
2009-12-23 09:55:00,3.73,3.74,3.72,3.73,152900.0,2.2393,2.2453,2.2333,2.2393,152900.0
2009-12-23 10:00:00,3.73,3.73,3.72,3.72,130900.0,2.2393,2.2393,2.2333,2.2333,130900.0
2009-12-23 10:05:00,3.72,3.73,3.72,3.72,50000.0,2.2333,2.2393,2.2333,2.2333,50000.0
2009-12-23 10:10:00,3.72,3.73,3.72,3.73,57300.0,2.2333,2.2393,2.2333,2.2393,57300.0
2009-12-23 10:15:00,3.73,3.73,3.72,3.73,63300.0,2.2393,2.2393,2.2333,2.2393,63300.0
2009-12-23 10:20:00,3.72,3.73,3.72,3.73,37600.0,2.2333,2.2393,2.2333,2.2393,37600.0
2009-12-23 10:25:00,3.73,3.74,3.72,3.73,308400.0,2.2393,2.2453,2.2333,2.2393,308400.0
2009-12-23 10:30:00,3.74,3.74,3.73,3.74,38400.0,2.2453,2.2453,2.2393,2.2453,38400.0
2009-12-23 10:35:00,3.74,3.74,3.73,3.74,48100.0,2.2453,2.2453,2.2393,2.2453,48100.0
2009-12-23 10:40:00,3.74,3.74,3.73,3.74,79300.0,2.2453,2.2453,2.2393,2.2453,79300.0
2009-12-23 10:45:00,3.74,3.74,3.73,3.74,45000.0,2.2453,2.2453,2.2393,2.2453,45000.0
2009-12-23 10:50:00,3.73,3.74,3.73,3.74,80700.0,2.2393,2.2453,2.2393,2.2453,80700.0
2009-12-23 10:55:00,3.74,3.74,3.73,3.74,35600.0,2.2453,2.2453,2.2393,2.2453,35600.0
2009-12-23 11:00:00,3.73,3.74,3.73,3.73,22200.0,2.2393,2.2453,2.2393,2.2393,22200.0
2009-12-23 11:05:00,3.74,3.74,3.73,3.74,37500.0,2.2453,2.2453,2.2393,2.2453,37500.0
2009-12-23 11:10:00,3.73,3.74,3.73,3.73,106300.0,2.2393,2.2453,2.2393,2.2393,106300.0
2009-12-23 11:15:00,3.74,3.74,3.73,3.74,30000.0,2.2453,2.2453,2.2393,2.2453,30000.0
2009-12-23 11:20:00,3.74,3.74,3.73,3.74,22600.0,2.2453,2.2453,2.2393,2.2453,22600.0
2009-12-23 11:25:00,3.73,3.74,3.73,3.74,45200.0,2.2393,2.2453,2.2393,2.2453,45200.0
2009-12-23 11:30:00,3.74,3.74,3.73,3.74,269100.0,2.2453,2.2453,2.2393,2.2453,269100.0
2009-12-23 11:35:00,3.74,3.75,3.74,3.74,75200.0,2.2453,2.2513,2.2453,2.2453,75200.0
2009-12-23 11:40:00,3.74,3.75,3.73,3.73,180600.0,2.2453,2.2513,2.2393,2.2393,180600.0
2009-12-23 11:45:00,3.73,3.74,3.72,3.73,260000.0,2.2393,2.2453,2.2333,2.2393,260000.0
2009-12-23 11:50:00,3.73,3.74,3.73,3.73,45700.0,2.2393,2.2453,2.2393,2.2393,45700.0
2009-12-23 11:55:00,3.73,3.74,3.71,3.71,336600.0,2.2393,2.2453,2.2273,2.2273,336600.0
2009-12-23 12:00:00,3.71,3.71,3.7,3.71,184300.0,2.2273,2.2273,2.2213,2.2273,184300.0
2009-12-23 12:05:00,3.7,3.71,3.7,3.71,85300.0,2.2213,2.2273,2.2213,2.2273,85300.0
2009-12-23 12:10:00,3.7,3.72,3.7,3.72,358400.0,2.2213,2.2333,2.2213,2.2333,358400.0
2009-12-23 12:15:00,3.72,3.72,3.69,3.69,403300.0,2.2333,2.2333,2.2153,2.2153,403300.0
2009-12-23 12:20:00,3.69,3.71,3.68,3.71,322300.0,2.2153,2.2273,2.2093,2.2273,322300.0
2009-12-23 12:25:00,3.7,3.71,3.7,3.71,16300.0,2.2213,2.2273,2.2213,2.2273,16300.0
2009-12-23 12:30:00,3.71,3.71,3.7,3.7,23400.0,2.2273,2.2273,2.2213,2.2213,23400.0
2009-12-23 12:35:00,3.71,3.71,3.7,3.7,62400.0,2.2273,2.2273,2.2213,2.2213,62400.0
2009-12-23 12:40:00,3.7,3.71,3.7,3.71,25400.0,2.2213,2.2273,2.2213,2.2273,25400.0
2009-12-23 12:45:00,3.71,3.71,3.7,3.71,106700.0,2.2273,2.2273,2.2213,2.2273,106700.0
2009-12-23 12:50:00,3.71,3.71,3.7,3.71,32800.0,2.2273,2.2273,2.2213,2.2273,32800.0
2009-12-23 12:55:00,3.71,3.71,3.7,3.71,19600.0,2.2273,2.2273,2.2213,2.2273,19600.0
2009-12-23 13:00:00,3.71,3.71,3.7,3.7,245400.0,2.2273,2.2273,2.2213,2.2213,245400.0
2009-12-23 13:05:00,3.7,3.71,3.69,3.7,256800.0,2.2213,2.2273,2.2153,2.2213,256800.0
2009-12-23 13:10:00,3.7,3.7,3.69,3.69,34300.0,2.2213,2.2213,2.2153,2.2153,34300.0
2009-12-23 13:15:00,3.69,3.7,3.69,3.69,33300.0,2.2153,2.2213,2.2153,2.2153,33300.0
2009-12-23 13:20:00,3.7,3.7,3.69,3.69,142600.0,2.2213,2.2213,2.2153,2.2153,142600.0
2009-12-23 13:25:00,3.69,3.7,3.68,3.69,133600.0,2.2153,2.2213,2.2093,2.2153,133600.0
2009-12-23 13:30:00,3.68,3.69,3.68,3.68,40500.0,2.2093,2.2153,2.2093,2.2093,40500.0
2009-12-23 13:35:00,3.68,3.69,3.67,3.67,243300.0,2.2093,2.2153,2.2033,2.2033,243300.0
2009-12-23 13:40:00,3.68,3.68,3.67,3.68,127000.0,2.2093,2.2093,2.2033,2.2093,127000.0
2009-12-23 13:45:00,3.68,3.69,3.67,3.69,164500.0,2.2093,2.2153,2.2033,2.2153,164500.0
2009-12-23 13:50:00,3.69,3.69,3.68,3.69,79800.0,2.2153,2.2153,2.2093,2.2153,79800.0
2009-12-23 13:55:00,3.69,3.7,3.68,3.68,165700.0,2.2153,2.2213,2.2093,2.2093,165700.0
2009-12-23 14:00:00,3.68,3.69,3.68,3.69,53100.0,2.2093,2.2153,2.2093,2.2153,53100.0
2009-12-23 14:05:00,3.68,3.69,3.68,3.68,84100.0,2.2093,2.2153,2.2093,2.2093,84100.0
2009-12-23 14:10:00,3.68,3.69,3.68,3.68,21900.0,2.2093,2.2153,2.2093,2.2093,21900.0
2009-12-23 14:15:00,3.68,3.69,3.68,3.68,85600.0,2.2093,2.2153,2.2093,2.2093,85600.0
2009-12-23 14:20:00,3.68,3.69,3.67,3.68,189900.0,2.2093,2.2153,2.2033,2.2093,189900.0
2009-12-23 14:25:00,3.68,3.69,3.68,3.68,144400.0,2.2093,2.2153,2.2093,2.2093,144400.0
2009-12-23 14:30:00,3.68,3.69,3.68,3.68,22000.0,2.2093,2.2153,2.2093,2.2093,22000.0
2009-12-23 14:35:00,3.68,3.69,3.68,3.69,88500.0,2.2093,2.2153,2.2093,2.2153,88500.0
2009-12-23 14:40:00,3.69,3.69,3.68,3.69,89400.0,2.2153,2.2153,2.2093,2.2153,89400.0
2009-12-23 14:45:00,3.69,3.69,3.68,3.69,55500.0,2.2153,2.2153,2.2093,2.2153,55500.0
2009-12-23 14:50:00,3.69,3.69,3.68,3.69,87200.0,2.2153,2.2153,2.2093,2.2153,87200.0
2009-12-23 14:55:00,3.69,3.69,3.68,3.69,48700.0,2.2153,2.2153,2.2093,2.2153,48700.0
2009-12-23 15:00:00,3.69,3.69,3.68,3.69,58300.0,2.2153,2.2153,2.2093,2.2153,58300.0
2009-12-23 15:05:00,3.69,3.7,3.68,3.69,115700.0,2.2153,2.2213,2.2093,2.2153,115700.0
2009-12-23 15:10:00,3.69,3.7,3.69,3.7,51600.0,2.2153,2.2213,2.2153,2.2213,51600.0
2009-12-23 15:15:00,3.7,3.7,3.69,3.7,33200.0,2.2213,2.2213,2.2153,2.2213,33200.0
2009-12-23 15:20:00,3.7,3.7,3.69,3.7,61600.0,2.2213,2.2213,2.2153,2.2213,61600.0
2009-12-23 15:25:00,3.7,3.7,3.69,3.69,94100.0,2.2213,2.2213,2.2153,2.2153,94100.0
2009-12-23 15:30:00,3.7,3.7,3.69,3.69,90800.0,2.2213,2.2213,2.2153,2.2153,90800.0
2009-12-23 15:35:00,3.7,3.7,3.69,3.7,77900.0,2.2213,2.2213,2.2153,2.2213,77900.0
2009-12-23 15:40:00,3.7,3.7,3.69,3.7,52400.0,2.2213,2.2213,2.2153,2.2213,52400.0
2009-12-23 15:45:00,3.7,3.7,3.68,3.69,385600.0,2.2213,2.2213,2.2093,2.2153,385600.0
2009-12-23 15:50:00,3.68,3.69,3.68,3.69,223700.0,2.2093,2.2153,2.2093,2.2153,223700.0
2009-12-23 15:55:00,3.68,3.69,3.68,3.68,461900.0,2.2093,2.2153,2.2093,2.2093,461900.0
2009-12-24 09:30:00,3.7,3.71,3.69,3.7,54900.0,2.2213,2.2273,2.2153,2.2213,54900.0
2009-12-24 09:35:00,3.7,3.7,3.69,3.69,43600.0,2.2213,2.2213,2.2153,2.2153,43600.0
2009-12-24 09:40:00,3.69,3.7,3.69,3.69,65100.0,2.2153,2.2213,2.2153,2.2153,65100.0
2009-12-24 09:45:00,3.7,3.7,3.69,3.7,29200.0,2.2213,2.2213,2.2153,2.2213,29200.0
2009-12-24 09:50:00,3.69,3.7,3.69,3.7,18000.0,2.2153,2.2213,2.2153,2.2213,18000.0
2009-12-24 09:55:00,3.69,3.7,3.69,3.7,24300.0,2.2153,2.2213,2.2153,2.2213,24300.0
2009-12-24 10:00:00,3.7,3.7,3.69,3.7,45600.0,2.2213,2.2213,2.2153,2.2213,45600.0
2009-12-24 10:05:00,3.7,3.7,3.69,3.7,35100.0,2.2213,2.2213,2.2153,2.2213,35100.0
2009-12-24 10:10:00,3.69,3.7,3.69,3.69,37900.0,2.2153,2.2213,2.2153,2.2153,37900.0
2009-12-24 10:15:00,3.7,3.7,3.69,3.7,48800.0,2.2213,2.2213,2.2153,2.2213,48800.0
2009-12-24 10:20:00,3.7,3.7,3.69,3.7,107900.0,2.2213,2.2213,2.2153,2.2213,107900.0
2009-12-24 10:25:00,3.7,3.72,3.69,3.71,129000.0,2.2213,2.2333,2.2153,2.2273,129000.0
2009-12-24 10:30:00,3.71,3.72,3.71,3.71,107700.0,2.2273,2.2333,2.2273,2.2273,107700.0
2009-12-24 10:35:00,3.7,3.71,3.7,3.71,12300.0,2.2213,2.2273,2.2213,2.2273,12300.0
2009-12-24 10:40:00,3.71,3.71,3.7,3.7,7300.0,2.2273,2.2273,2.2213,2.2213,7300.0
2009-12-24 10:45:00,3.71,3.71,3.7,3.71,22400.0,2.2273,2.2273,2.2213,2.2273,22400.0
2009-12-24 10:50:00,3.71,3.71,3.7,3.71,19300.0,2.2273,2.2273,2.2213,2.2273,19300.0
2009-12-24 10:55:00,3.71,3.71,3.7,3.71,14400.0,2.2273,2.2273,2.2213,2.2273,14400.0
2009-12-24 11:00:00,3.71,3.71,3.7,3.71,42400.0,2.2273,2.2273,2.2213,2.2273,42400.0
2009-12-24 11:05:00,3.71,3.72,3.7,3.71,106900.0,2.2273,2.2333,2.2213,2.2273,106900.0
2009-12-24 11:10:00,3.71,3.72,3.71,3.71,43400.0,2.2273,2.2333,2.2273,2.2273,43400.0
2009-12-24 11:15:00,3.71,3.72,3.71,3.72,11500.0,2.2273,2.2333,2.2273,2.2333,11500.0
2009-12-24 11:20:00,3.72,3.72,3.71,3.71,29500.0,2.2333,2.2333,2.2273,2.2273,29500.0
2009-12-24 11:25:00,3.71,3.72,3.71,3.71,94700.0,2.2273,2.2333,2.2273,2.2273,94700.0
2009-12-24 11:30:00,3.71,3.72,3.71,3.71,22000.0,2.2273,2.2333,2.2273,2.2273,22000.0
2009-12-24 11:35:00,3.72,3.72,3.71,3.71,11500.0,2.2333,2.2333,2.2273,2.2273,11500.0
2009-12-24 11:40:00,3.71,3.72,3.71,3.72,8500.0,2.2273,2.2333,2.2273,2.2333,8500.0
2009-12-24 11:45:00,3.71,3.72,3.71,3.71,17300.0,2.2273,2.2333,2.2273,2.2273,17300.0
2009-12-24 11:50:00,3.72,3.72,3.71,3.71,29700.0,2.2333,2.2333,2.2273,2.2273,29700.0
2009-12-24 11:55:00,3.71,3.72,3.71,3.72,32600.0,2.2273,2.2333,2.2273,2.2333,32600.0
2009-12-24 12:00:00,3.71,3.72,3.71,3.72,7500.0,2.2273,2.2333,2.2273,2.2333,7500.0
2009-12-24 12:05:00,3.72,3.72,3.71,3.72,21600.0,2.2333,2.2333,2.2273,2.2333,21600.0
2009-12-24 12:10:00,3.71,3.72,3.71,3.72,12200.0,2.2273,2.2333,2.2273,2.2333,12200.0
2009-12-24 12:15:00,3.72,3.72,3.71,3.71,35100.0,2.2333,2.2333,2.2273,2.2273,35100.0
2009-12-24 12:20:00,3.71,3.72,3.71,3.71,37400.0,2.2273,2.2333,2.2273,2.2273,37400.0
2009-12-24 12:25:00,3.71,3.72,3.71,3.72,22900.0,2.2273,2.2333,2.2273,2.2333,22900.0
2009-12-24 12:30:00,3.72,3.72,3.71,3.71,44000.0,2.2333,2.2333,2.2273,2.2273,44000.0
2009-12-24 12:35:00,3.72,3.72,3.71,3.72,31900.0,2.2333,2.2333,2.2273,2.2333,31900.0
2009-12-24 12:40:00,3.71,3.72,3.71,3.72,60500.0,2.2273,2.2333,2.2273,2.2333,60500.0
2009-12-24 12:45:00,3.71,3.72,3.71,3.72,74700.0,2.2273,2.2333,2.2273,2.2333,74700.0
2009-12-24 12:50:00,3.71,3.72,3.71,3.72,72800.0,2.2273,2.2333,2.2273,2.2333,72800.0
2009-12-24 12:55:00,3.72,3.72,3.71,3.72,326500.0,2.2333,2.2333,2.2273,2.2333,326500.0
2009-12-28 09:30:00,3.72,3.73,3.71,3.72,162600.0,2.2333,2.2393,2.2273,2.2333,162600.0
2009-12-28 09:35:00,3.72,3.75,3.72,3.74,241800.0,2.2333,2.2513,2.2333,2.2453,241800.0
2009-12-28 09:40:00,3.74,3.75,3.74,3.74,160100.0,2.2453,2.2513,2.2453,2.2453,160100.0
2009-12-28 09:45:00,3.75,3.77,3.74,3.75,674400.0,2.2513,2.2633,2.2453,2.2513,674400.0
2009-12-28 09:50:00,3.75,3.76,3.72,3.74,352600.0,2.2513,2.2573,2.2333,2.2453,352600.0
2009-12-28 09:55:00,3.74,3.74,3.72,3.72,67800.0,2.2453,2.2453,2.2333,2.2333,67800.0
2009-12-28 10:00:00,3.72,3.74,3.72,3.74,98000.0,2.2333,2.2453,2.2333,2.2453,98000.0
2009-12-28 10:05:00,3.73,3.74,3.73,3.73,19900.0,2.2393,2.2453,2.2393,2.2393,19900.0
2009-12-28 10:10:00,3.74,3.74,3.7,3.71,359800.0,2.2453,2.2453,2.2213,2.2273,359800.0
2009-12-28 10:15:00,3.72,3.72,3.71,3.71,104900.0,2.2333,2.2333,2.2273,2.2273,104900.0
2009-12-28 10:20:00,3.72,3.72,3.71,3.71,79200.0,2.2333,2.2333,2.2273,2.2273,79200.0
2009-12-28 10:25:00,3.72,3.72,3.71,3.71,25600.0,2.2333,2.2333,2.2273,2.2273,25600.0
2009-12-28 10:30:00,3.71,3.72,3.71,3.71,12700.0,2.2273,2.2333,2.2273,2.2273,12700.0
2009-12-28 10:35:00,3.71,3.72,3.71,3.72,13300.0,2.2273,2.2333,2.2273,2.2333,13300.0
2009-12-28 10:40:00,3.71,3.72,3.71,3.72,22700.0,2.2273,2.2333,2.2273,2.2333,22700.0
2009-12-28 10:45:00,3.71,3.72,3.71,3.71,12900.0,2.2273,2.2333,2.2273,2.2273,12900.0
2009-12-28 10:50:00,3.72,3.72,3.71,3.71,12700.0,2.2333,2.2333,2.2273,2.2273,12700.0
2009-12-28 10:55:00,3.72,3.72,3.71,3.71,15300.0,2.2333,2.2333,2.2273,2.2273,15300.0
2009-12-28 11:00:00,3.72,3.72,3.71,3.72,15900.0,2.2333,2.2333,2.2273,2.2333,15900.0
2009-12-28 11:05:00,3.72,3.72,3.71,3.72,16200.0,2.2333,2.2333,2.2273,2.2333,16200.0
2009-12-28 11:10:00,3.72,3.72,3.71,3.71,67300.0,2.2333,2.2333,2.2273,2.2273,67300.0
2009-12-28 11:15:00,3.71,3.71,3.7,3.71,41000.0,2.2273,2.2273,2.2213,2.2273,41000.0
2009-12-28 11:20:00,3.71,3.71,3.7,3.71,10100.0,2.2273,2.2273,2.2213,2.2273,10100.0
2009-12-28 11:25:00,3.71,3.71,3.7,3.7,50300.0,2.2273,2.2273,2.2213,2.2213,50300.0
2009-12-28 11:30:00,3.71,3.72,3.7,3.72,140400.0,2.2273,2.2333,2.2213,2.2333,140400.0
2009-12-28 11:35:00,3.71,3.72,3.71,3.71,19300.0,2.2273,2.2333,2.2273,2.2273,19300.0
2009-12-28 11:40:00,3.72,3.72,3.71,3.72,5500.0,2.2333,2.2333,2.2273,2.2333,5500.0
2009-12-28 11:45:00,3.71,3.72,3.71,3.72,17100.0,2.2273,2.2333,2.2273,2.2333,17100.0
2009-12-28 11:50:00,3.72,3.72,3.71,3.71,16200.0,2.2333,2.2333,2.2273,2.2273,16200.0
2009-12-28 11:55:00,3.72,3.72,3.71,3.71,139800.0,2.2333,2.2333,2.2273,2.2273,139800.0
2009-12-28 12:00:00,3.72,3.72,3.71,3.72,10000.0,2.2333,2.2333,2.2273,2.2333,10000.0
2009-12-28 12:05:00,3.72,3.72,3.71,3.72,14400.0,2.2333,2.2333,2.2273,2.2333,14400.0
2009-12-28 12:10:00,3.72,3.72,3.71,3.72,11100.0,2.2333,2.2333,2.2273,2.2333,11100.0
2009-12-28 12:15:00,3.72,3.72,3.71,3.71,6200.0,2.2333,2.2333,2.2273,2.2273,6200.0
2009-12-28 12:20:00,3.72,3.72,3.71,3.71,8300.0,2.2333,2.2333,2.2273,2.2273,8300.0
2009-12-28 12:25:00,3.71,3.72,3.71,3.72,36500.0,2.2273,2.2333,2.2273,2.2333,36500.0
2009-12-28 12:30:00,3.72,3.72,3.71,3.71,6500.0,2.2333,2.2333,2.2273,2.2273,6500.0
2009-12-28 12:35:00,3.72,3.72,3.71,3.71,17800.0,2.2333,2.2333,2.2273,2.2273,17800.0
2009-12-28 12:40:00,3.71,3.72,3.7,3.7,135600.0,2.2273,2.2333,2.2213,2.2213,135600.0
2009-12-28 12:45:00,3.71,3.71,3.7,3.71,5800.0,2.2273,2.2273,2.2213,2.2273,5800.0
2009-12-28 12:50:00,3.7,3.71,3.7,3.71,9800.0,2.2213,2.2273,2.2213,2.2273,9800.0
2009-12-28 12:55:00,3.7,3.71,3.7,3.71,27100.0,2.2213,2.2273,2.2213,2.2273,27100.0
2009-12-28 13:00:00,3.71,3.71,3.7,3.7,39600.0,2.2273,2.2273,2.2213,2.2213,39600.0
2009-12-28 13:05:00,3.7,3.71,3.7,3.71,18300.0,2.2213,2.2273,2.2213,2.2273,18300.0
2009-12-28 13:10:00,3.71,3.71,3.7,3.71,12900.0,2.2273,2.2273,2.2213,2.2273,12900.0
2009-12-28 13:15:00,3.71,3.71,3.7,3.7,31100.0,2.2273,2.2273,2.2213,2.2213,31100.0
2009-12-28 13:20:00,3.71,3.71,3.7,3.71,26100.0,2.2273,2.2273,2.2213,2.2273,26100.0
2009-12-28 13:25:00,3.71,3.71,3.7,3.7,7800.0,2.2273,2.2273,2.2213,2.2213,7800.0
2009-12-28 13:30:00,3.7,3.71,3.69,3.7,152200.0,2.2213,2.2273,2.2153,2.2213,152200.0
2009-12-28 13:35:00,3.69,3.7,3.69,3.7,60200.0,2.2153,2.2213,2.2153,2.2213,60200.0
2009-12-28 13:40:00,3.7,3.7,3.69,3.69,57100.0,2.2213,2.2213,2.2153,2.2153,57100.0
2009-12-28 13:45:00,3.69,3.7,3.69,3.7,37200.0,2.2153,2.2213,2.2153,2.2213,37200.0
2009-12-28 13:50:00,3.7,3.7,3.69,3.7,6900.0,2.2213,2.2213,2.2153,2.2213,6900.0
2009-12-28 13:55:00,3.69,3.7,3.69,3.69,62900.0,2.2153,2.2213,2.2153,2.2153,62900.0
2009-12-28 14:00:00,3.69,3.7,3.69,3.69,26700.0,2.2153,2.2213,2.2153,2.2153,26700.0
2009-12-28 14:05:00,3.69,3.7,3.68,3.69,159600.0,2.2153,2.2213,2.2093,2.2153,159600.0
2009-12-28 14:10:00,3.68,3.69,3.68,3.68,36400.0,2.2093,2.2153,2.2093,2.2093,36400.0
2009-12-28 14:15:00,3.68,3.69,3.68,3.68,12400.0,2.2093,2.2153,2.2093,2.2093,12400.0
2009-12-28 14:20:00,3.68,3.69,3.68,3.68,51500.0,2.2093,2.2153,2.2093,2.2093,51500.0
2009-12-28 14:25:00,3.68,3.69,3.68,3.68,31500.0,2.2093,2.2153,2.2093,2.2093,31500.0
2009-12-28 14:30:00,3.68,3.69,3.68,3.69,107400.0,2.2093,2.2153,2.2093,2.2153,107400.0
2009-12-28 14:35:00,3.68,3.69,3.68,3.68,14000.0,2.2093,2.2153,2.2093,2.2093,14000.0
2009-12-28 14:40:00,3.68,3.69,3.68,3.69,23200.0,2.2093,2.2153,2.2093,2.2153,23200.0
2009-12-28 14:45:00,3.69,3.69,3.68,3.69,33100.0,2.2153,2.2153,2.2093,2.2153,33100.0
2009-12-28 14:50:00,3.68,3.69,3.68,3.68,64700.0,2.2093,2.2153,2.2093,2.2093,64700.0
2009-12-28 14:55:00,3.69,3.69,3.68,3.68,92400.0,2.2153,2.2153,2.2093,2.2093,92400.0
2009-12-28 15:00:00,3.68,3.69,3.68,3.68,34600.0,2.2093,2.2153,2.2093,2.2093,34600.0
2009-12-28 15:05:00,3.69,3.69,3.68,3.69,19200.0,2.2153,2.2153,2.2093,2.2153,19200.0
2009-12-28 15:10:00,3.68,3.71,3.68,3.7,568900.0,2.2093,2.2273,2.2093,2.2213,568900.0
2009-12-28 15:15:00,3.7,3.7,3.68,3.68,187800.0,2.2213,2.2213,2.2093,2.2093,187800.0
2009-12-28 15:20:00,3.68,3.69,3.66,3.69,539400.0,2.2093,2.2153,2.1973,2.2153,539400.0
2009-12-28 15:25:00,3.69,3.69,3.67,3.68,218800.0,2.2153,2.2153,2.2033,2.2093,218800.0
2009-12-28 15:30:00,3.68,3.69,3.68,3.69,82700.0,2.2093,2.2153,2.2093,2.2153,82700.0
2009-12-28 15:35:00,3.68,3.69,3.68,3.69,46800.0,2.2093,2.2153,2.2093,2.2153,46800.0
2009-12-28 15:40:00,3.69,3.7,3.68,3.69,89400.0,2.2153,2.2213,2.2093,2.2153,89400.0
2009-12-28 15:45:00,3.69,3.7,3.69,3.69,62900.0,2.2153,2.2213,2.2153,2.2153,62900.0
2009-12-28 15:50:00,3.7,3.7,3.69,3.7,179300.0,2.2213,2.2213,2.2153,2.2213,179300.0
2009-12-28 15:55:00,3.7,3.7,3.69,3.7,308500.0,2.2213,2.2213,2.2153,2.2213,308500.0
2009-12-29 09:30:00,3.7,3.71,3.68,3.69,101700.0,2.2213,2.2273,2.2093,2.2153,101700.0
2009-12-29 09:35:00,3.69,3.7,3.69,3.69,93600.0,2.2153,2.2213,2.2153,2.2153,93600.0
2009-12-29 09:40:00,3.69,3.69,3.68,3.68,78500.0,2.2153,2.2153,2.2093,2.2093,78500.0
2009-12-29 09:45:00,3.69,3.69,3.68,3.68,21700.0,2.2153,2.2153,2.2093,2.2093,21700.0
2009-12-29 09:50:00,3.68,3.69,3.68,3.68,63000.0,2.2093,2.2153,2.2093,2.2093,63000.0
2009-12-29 09:55:00,3.68,3.69,3.68,3.68,22700.0,2.2093,2.2153,2.2093,2.2093,22700.0
2009-12-29 10:00:00,3.68,3.69,3.67,3.68,72300.0,2.2093,2.2153,2.2033,2.2093,72300.0
2009-12-29 10:05:00,3.68,3.68,3.67,3.67,61000.0,2.2093,2.2093,2.2033,2.2033,61000.0
2009-12-29 10:10:00,3.68,3.68,3.67,3.67,23700.0,2.2093,2.2093,2.2033,2.2033,23700.0
2009-12-29 10:15:00,3.67,3.68,3.67,3.67,44300.0,2.2033,2.2093,2.2033,2.2033,44300.0
2009-12-29 10:20:00,3.67,3.68,3.67,3.67,81600.0,2.2033,2.2093,2.2033,2.2033,81600.0
2009-12-29 10:25:00,3.68,3.7,3.67,3.7,327700.0,2.2093,2.2213,2.2033,2.2213,327700.0
2009-12-29 10:30:00,3.7,3.7,3.69,3.7,49000.0,2.2213,2.2213,2.2153,2.2213,49000.0
2009-12-29 10:35:00,3.7,3.7,3.67,3.68,220400.0,2.2213,2.2213,2.2033,2.2093,220400.0
2009-12-29 10:40:00,3.67,3.7,3.67,3.68,410000.0,2.2033,2.2213,2.2033,2.2093,410000.0
2009-12-29 10:45:00,3.69,3.69,3.68,3.69,69000.0,2.2153,2.2153,2.2093,2.2153,69000.0
2009-12-29 10:50:00,3.69,3.69,3.68,3.69,10400.0,2.2153,2.2153,2.2093,2.2153,10400.0
2009-12-29 10:55:00,3.68,3.69,3.68,3.68,48100.0,2.2093,2.2153,2.2093,2.2093,48100.0
2009-12-29 11:00:00,3.69,3.69,3.68,3.68,36800.0,2.2153,2.2153,2.2093,2.2093,36800.0
2009-12-29 11:05:00,3.69,3.69,3.68,3.68,12300.0,2.2153,2.2153,2.2093,2.2093,12300.0
2009-12-29 11:10:00,3.69,3.69,3.67,3.67,167200.0,2.2153,2.2153,2.2033,2.2033,167200.0
2009-12-29 11:15:00,3.67,3.68,3.66,3.66,101000.0,2.2033,2.2093,2.1973,2.1973,101000.0
2009-12-29 11:20:00,3.66,3.67,3.66,3.67,68600.0,2.1973,2.2033,2.1973,2.2033,68600.0
2009-12-29 11:25:00,3.67,3.67,3.66,3.66,66300.0,2.2033,2.2033,2.1973,2.1973,66300.0
2009-12-29 11:30:00,3.67,3.67,3.66,3.67,43900.0,2.2033,2.2033,2.1973,2.2033,43900.0
2009-12-29 11:35:00,3.67,3.67,3.66,3.67,43000.0,2.2033,2.2033,2.1973,2.2033,43000.0
2009-12-29 11:40:00,3.67,3.67,3.66,3.66,108200.0,2.2033,2.2033,2.1973,2.1973,108200.0
2009-12-29 11:45:00,3.67,3.67,3.66,3.67,22400.0,2.2033,2.2033,2.1973,2.2033,22400.0
2009-12-29 11:50:00,3.66,3.67,3.66,3.67,60600.0,2.1973,2.2033,2.1973,2.2033,60600.0
2009-12-29 11:55:00,3.66,3.67,3.66,3.66,12200.0,2.1973,2.2033,2.1973,2.1973,12200.0
2009-12-29 12:00:00,3.67,3.67,3.66,3.66,48600.0,2.2033,2.2033,2.1973,2.1973,48600.0
2009-12-29 12:05:00,3.67,3.67,3.65,3.66,299500.0,2.2033,2.2033,2.1913,2.1973,299500.0
2009-12-29 12:10:00,3.65,3.66,3.65,3.65,138900.0,2.1913,2.1973,2.1913,2.1913,138900.0
2009-12-29 12:15:00,3.65,3.67,3.65,3.66,172300.0,2.1913,2.2033,2.1913,2.1973,172300.0
2009-12-29 12:20:00,3.67,3.67,3.66,3.67,25400.0,2.2033,2.2033,2.1973,2.2033,25400.0
2009-12-29 12:25:00,3.67,3.67,3.66,3.67,18200.0,2.2033,2.2033,2.1973,2.2033,18200.0
2009-12-29 12:30:00,3.67,3.69,3.66,3.68,160500.0,2.2033,2.2153,2.1973,2.2093,160500.0
2009-12-29 12:35:00,3.69,3.69,3.68,3.68,73800.0,2.2153,2.2153,2.2093,2.2093,73800.0
2009-12-29 12:40:00,3.69,3.69,3.68,3.69,35900.0,2.2153,2.2153,2.2093,2.2153,35900.0
2009-12-29 12:45:00,3.69,3.7,3.68,3.7,131400.0,2.2153,2.2213,2.2093,2.2213,131400.0
2009-12-29 12:50:00,3.7,3.7,3.69,3.7,21100.0,2.2213,2.2213,2.2153,2.2213,21100.0
2009-12-29 12:55:00,3.7,3.7,3.69,3.69,38700.0,2.2213,2.2213,2.2153,2.2153,38700.0
2009-12-29 13:00:00,3.7,3.7,3.68,3.69,199500.0,2.2213,2.2213,2.2093,2.2153,199500.0
2009-12-29 13:05:00,3.69,3.7,3.68,3.7,88300.0,2.2153,2.2213,2.2093,2.2213,88300.0
2009-12-29 13:10:00,3.7,3.7,3.68,3.68,132600.0,2.2213,2.2213,2.2093,2.2093,132600.0
2009-12-29 13:15:00,3.68,3.69,3.68,3.69,66100.0,2.2093,2.2153,2.2093,2.2153,66100.0
2009-12-29 13:20:00,3.69,3.69,3.68,3.69,14200.0,2.2153,2.2153,2.2093,2.2153,14200.0
2009-12-29 13:25:00,3.69,3.69,3.68,3.68,7600.0,2.2153,2.2153,2.2093,2.2093,7600.0
2009-12-29 13:30:00,3.69,3.7,3.68,3.7,53500.0,2.2153,2.2213,2.2093,2.2213,53500.0
2009-12-29 13:35:00,3.69,3.7,3.69,3.7,21100.0,2.2153,2.2213,2.2153,2.2213,21100.0
2009-12-29 13:40:00,3.69,3.7,3.69,3.7,22800.0,2.2153,2.2213,2.2153,2.2213,22800.0
2009-12-29 13:45:00,3.7,3.7,3.69,3.69,16000.0,2.2213,2.2213,2.2153,2.2153,16000.0
2009-12-29 13:50:00,3.7,3.7,3.69,3.7,41500.0,2.2213,2.2213,2.2153,2.2213,41500.0
2009-12-29 13:55:00,3.7,3.7,3.69,3.7,70000.0,2.2213,2.2213,2.2153,2.2213,70000.0
2009-12-29 14:00:00,3.7,3.7,3.69,3.7,39900.0,2.2213,2.2213,2.2153,2.2213,39900.0
2009-12-29 14:05:00,3.69,3.7,3.69,3.69,33400.0,2.2153,2.2213,2.2153,2.2153,33400.0
2009-12-29 14:10:00,3.7,3.7,3.69,3.7,67000.0,2.2213,2.2213,2.2153,2.2213,67000.0
2009-12-29 14:15:00,3.7,3.7,3.69,3.7,60100.0,2.2213,2.2213,2.2153,2.2213,60100.0
2009-12-29 14:20:00,3.69,3.7,3.69,3.7,19400.0,2.2153,2.2213,2.2153,2.2213,19400.0
2009-12-29 14:25:00,3.69,3.7,3.69,3.7,7300.0,2.2153,2.2213,2.2153,2.2213,7300.0
2009-12-29 14:30:00,3.7,3.7,3.69,3.69,63500.0,2.2213,2.2213,2.2153,2.2153,63500.0
2009-12-29 14:35:00,3.69,3.7,3.69,3.7,23200.0,2.2153,2.2213,2.2153,2.2213,23200.0
2009-12-29 14:40:00,3.7,3.7,3.69,3.7,63000.0,2.2213,2.2213,2.2153,2.2213,63000.0
2009-12-29 14:45:00,3.7,3.7,3.69,3.69,155500.0,2.2213,2.2213,2.2153,2.2153,155500.0
2009-12-29 14:50:00,3.7,3.7,3.69,3.7,26500.0,2.2213,2.2213,2.2153,2.2213,26500.0
2009-12-29 14:55:00,3.7,3.7,3.69,3.7,39500.0,2.2213,2.2213,2.2153,2.2213,39500.0
2009-12-29 15:00:00,3.7,3.7,3.69,3.69,23300.0,2.2213,2.2213,2.2153,2.2153,23300.0
2009-12-29 15:05:00,3.69,3.7,3.69,3.69,25100.0,2.2153,2.2213,2.2153,2.2153,25100.0
2009-12-29 15:10:00,3.69,3.7,3.69,3.7,63600.0,2.2153,2.2213,2.2153,2.2213,63600.0
2009-12-29 15:15:00,3.69,3.7,3.69,3.7,21000.0,2.2153,2.2213,2.2153,2.2213,21000.0
2009-12-29 15:20:00,3.69,3.7,3.69,3.7,29000.0,2.2153,2.2213,2.2153,2.2213,29000.0
2009-12-29 15:25:00,3.7,3.7,3.69,3.69,42200.0,2.2213,2.2213,2.2153,2.2153,42200.0
2009-12-29 15:30:00,3.69,3.7,3.69,3.69,40800.0,2.2153,2.2213,2.2153,2.2153,40800.0
2009-12-29 15:35:00,3.69,3.7,3.68,3.69,284600.0,2.2153,2.2213,2.2093,2.2153,284600.0
2009-12-29 15:40:00,3.68,3.69,3.68,3.69,51800.0,2.2093,2.2153,2.2093,2.2153,51800.0
2009-12-29 15:45:00,3.68,3.69,3.68,3.68,35400.0,2.2093,2.2153,2.2093,2.2093,35400.0
2009-12-29 15:50:00,3.68,3.69,3.67,3.67,156900.0,2.2093,2.2153,2.2033,2.2033,156900.0
2009-12-29 15:55:00,3.67,3.69,3.67,3.69,426700.0,2.2033,2.2153,2.2033,2.2153,426700.0
2009-12-30 09:30:00,3.69,3.69,3.65,3.66,95700.0,2.2153,2.2153,2.1913,2.1973,95700.0
2009-12-30 09:35:00,3.66,3.68,3.66,3.68,154300.0,2.1973,2.2093,2.1973,2.2093,154300.0
2009-12-30 09:40:00,3.68,3.68,3.67,3.68,17200.0,2.2093,2.2093,2.2033,2.2093,17200.0
2009-12-30 09:45:00,3.68,3.68,3.67,3.67,26100.0,2.2093,2.2093,2.2033,2.2033,26100.0
2009-12-30 09:50:00,3.67,3.68,3.67,3.67,30300.0,2.2033,2.2093,2.2033,2.2033,30300.0
2009-12-30 09:55:00,3.67,3.67,3.65,3.65,156000.0,2.2033,2.2033,2.1913,2.1913,156000.0
2009-12-30 10:00:00,3.65,3.66,3.65,3.66,60600.0,2.1913,2.1973,2.1913,2.1973,60600.0
2009-12-30 10:05:00,3.65,3.68,3.64,3.65,379900.0,2.1913,2.2093,2.1853,2.1913,379900.0
2009-12-30 10:10:00,3.65,3.65,3.64,3.64,33400.0,2.1913,2.1913,2.1853,2.1853,33400.0
2009-12-30 10:15:00,3.64,3.65,3.64,3.65,117600.0,2.1853,2.1913,2.1853,2.1913,117600.0
2009-12-30 10:20:00,3.65,3.66,3.64,3.65,68300.0,2.1913,2.1973,2.1853,2.1913,68300.0
2009-12-30 10:25:00,3.65,3.66,3.65,3.66,25700.0,2.1913,2.1973,2.1913,2.1973,25700.0
2009-12-30 10:30:00,3.66,3.66,3.65,3.65,24500.0,2.1973,2.1973,2.1913,2.1913,24500.0
2009-12-30 10:35:00,3.65,3.66,3.64,3.64,136200.0,2.1913,2.1973,2.1853,2.1853,136200.0
2009-12-30 10:40:00,3.64,3.65,3.64,3.65,144900.0,2.1853,2.1913,2.1853,2.1913,144900.0
2009-12-30 10:45:00,3.65,3.65,3.64,3.64,10000.0,2.1913,2.1913,2.1853,2.1853,10000.0
2009-12-30 10:50:00,3.64,3.65,3.64,3.64,47600.0,2.1853,2.1913,2.1853,2.1853,47600.0
2009-12-30 10:55:00,3.64,3.65,3.64,3.65,11900.0,2.1853,2.1913,2.1853,2.1913,11900.0
2009-12-30 11:00:00,3.65,3.65,3.64,3.65,20800.0,2.1913,2.1913,2.1853,2.1913,20800.0
2009-12-30 11:05:00,3.64,3.65,3.64,3.64,19100.0,2.1853,2.1913,2.1853,2.1853,19100.0
2009-12-30 11:10:00,3.64,3.65,3.64,3.64,38000.0,2.1853,2.1913,2.1853,2.1853,38000.0
2009-12-30 11:15:00,3.64,3.65,3.64,3.64,108100.0,2.1853,2.1913,2.1853,2.1853,108100.0
2009-12-30 11:20:00,3.64,3.65,3.64,3.65,30300.0,2.1853,2.1913,2.1853,2.1913,30300.0
2009-12-30 11:25:00,3.65,3.65,3.64,3.65,27100.0,2.1913,2.1913,2.1853,2.1913,27100.0
2009-12-30 11:30:00,3.64,3.65,3.64,3.65,59700.0,2.1853,2.1913,2.1853,2.1913,59700.0
2009-12-30 11:35:00,3.65,3.65,3.64,3.65,55300.0,2.1913,2.1913,2.1853,2.1913,55300.0
2009-12-30 11:40:00,3.65,3.65,3.64,3.65,34200.0,2.1913,2.1913,2.1853,2.1913,34200.0
2009-12-30 11:45:00,3.64,3.65,3.64,3.65,15700.0,2.1853,2.1913,2.1853,2.1913,15700.0
2009-12-30 11:50:00,3.65,3.66,3.64,3.65,78800.0,2.1913,2.1973,2.1853,2.1913,78800.0
2009-12-30 11:55:00,3.66,3.66,3.64,3.65,175500.0,2.1973,2.1973,2.1853,2.1913,175500.0
2009-12-30 12:00:00,3.65,3.65,3.64,3.65,15200.0,2.1913,2.1913,2.1853,2.1913,15200.0
2009-12-30 12:05:00,3.65,3.65,3.64,3.65,23100.0,2.1913,2.1913,2.1853,2.1913,23100.0
2009-12-30 12:10:00,3.64,3.65,3.64,3.64,55300.0,2.1853,2.1913,2.1853,2.1853,55300.0
2009-12-30 12:15:00,3.64,3.65,3.64,3.65,45200.0,2.1853,2.1913,2.1853,2.1913,45200.0
2009-12-30 12:20:00,3.65,3.65,3.64,3.65,26900.0,2.1913,2.1913,2.1853,2.1913,26900.0
2009-12-30 12:25:00,3.65,3.65,3.64,3.65,25500.0,2.1913,2.1913,2.1853,2.1913,25500.0
2009-12-30 12:30:00,3.65,3.65,3.64,3.65,25100.0,2.1913,2.1913,2.1853,2.1913,25100.0
2009-12-30 12:35:00,3.65,3.65,3.64,3.65,14600.0,2.1913,2.1913,2.1853,2.1913,14600.0
2009-12-30 12:40:00,3.65,3.65,3.64,3.65,54100.0,2.1913,2.1913,2.1853,2.1913,54100.0
2009-12-30 12:45:00,3.65,3.65,3.64,3.64,27200.0,2.1913,2.1913,2.1853,2.1853,27200.0
2009-12-30 12:50:00,3.64,3.65,3.64,3.64,18500.0,2.1853,2.1913,2.1853,2.1853,18500.0
2009-12-30 12:55:00,3.64,3.65,3.64,3.64,18600.0,2.1853,2.1913,2.1853,2.1853,18600.0
2009-12-30 13:00:00,3.64,3.65,3.64,3.65,35900.0,2.1853,2.1913,2.1853,2.1913,35900.0
2009-12-30 13:05:00,3.65,3.65,3.64,3.64,21900.0,2.1913,2.1913,2.1853,2.1853,21900.0
2009-12-30 13:10:00,3.65,3.65,3.64,3.65,17000.0,2.1913,2.1913,2.1853,2.1913,17000.0
2009-12-30 13:15:00,3.65,3.65,3.64,3.65,27100.0,2.1913,2.1913,2.1853,2.1913,27100.0
2009-12-30 13:20:00,3.65,3.65,3.64,3.65,17900.0,2.1913,2.1913,2.1853,2.1913,17900.0
2009-12-30 13:25:00,3.65,3.65,3.64,3.64,16200.0,2.1913,2.1913,2.1853,2.1853,16200.0
2009-12-30 13:30:00,3.65,3.65,3.64,3.64,20100.0,2.1913,2.1913,2.1853,2.1853,20100.0
2009-12-30 13:35:00,3.65,3.65,3.64,3.65,24400.0,2.1913,2.1913,2.1853,2.1913,24400.0
2009-12-30 13:40:00,3.65,3.65,3.64,3.64,30700.0,2.1913,2.1913,2.1853,2.1853,30700.0
2009-12-30 13:45:00,3.65,3.65,3.64,3.65,19100.0,2.1913,2.1913,2.1853,2.1913,19100.0
2009-12-30 13:50:00,3.65,3.65,3.64,3.65,57700.0,2.1913,2.1913,2.1853,2.1913,57700.0
2009-12-30 13:55:00,3.65,3.65,3.64,3.65,40600.0,2.1913,2.1913,2.1853,2.1913,40600.0
2009-12-30 14:00:00,3.65,3.66,3.64,3.66,215100.0,2.1913,2.1973,2.1853,2.1973,215100.0
2009-12-30 14:05:00,3.66,3.66,3.65,3.66,24200.0,2.1973,2.1973,2.1913,2.1973,24200.0
2009-12-30 14:10:00,3.66,3.66,3.65,3.65,24300.0,2.1973,2.1973,2.1913,2.1913,24300.0
2009-12-30 14:15:00,3.65,3.66,3.65,3.65,42900.0,2.1913,2.1973,2.1913,2.1913,42900.0
2009-12-30 14:20:00,3.66,3.66,3.65,3.66,21600.0,2.1973,2.1973,2.1913,2.1973,21600.0
2009-12-30 14:25:00,3.66,3.66,3.65,3.66,31600.0,2.1973,2.1973,2.1913,2.1973,31600.0
2009-12-30 14:30:00,3.65,3.66,3.65,3.66,38100.0,2.1913,2.1973,2.1913,2.1973,38100.0
2009-12-30 14:35:00,3.66,3.67,3.65,3.67,239300.0,2.1973,2.2033,2.1913,2.2033,239300.0
2009-12-30 14:40:00,3.66,3.67,3.66,3.67,52100.0,2.1973,2.2033,2.1973,2.2033,52100.0
2009-12-30 14:45:00,3.66,3.67,3.66,3.67,23400.0,2.1973,2.2033,2.1973,2.2033,23400.0
2009-12-30 14:50:00,3.67,3.67,3.66,3.67,26200.0,2.2033,2.2033,2.1973,2.2033,26200.0
2009-12-30 14:55:00,3.67,3.67,3.66,3.67,34300.0,2.2033,2.2033,2.1973,2.2033,34300.0
2009-12-30 15:00:00,3.66,3.67,3.65,3.66,397700.0,2.1973,2.2033,2.1913,2.1973,397700.0
2009-12-30 15:05:00,3.65,3.66,3.65,3.66,60300.0,2.1913,2.1973,2.1913,2.1973,60300.0
2009-12-30 15:10:00,3.65,3.66,3.65,3.65,72400.0,2.1913,2.1973,2.1913,2.1913,72400.0
2009-12-30 15:15:00,3.65,3.66,3.65,3.65,133300.0,2.1913,2.1973,2.1913,2.1913,133300.0
2009-12-30 15:20:00,3.65,3.66,3.65,3.66,71800.0,2.1913,2.1973,2.1913,2.1973,71800.0
2009-12-30 15:25:00,3.65,3.66,3.65,3.66,56400.0,2.1913,2.1973,2.1913,2.1973,56400.0
2009-12-30 15:30:00,3.66,3.66,3.65,3.65,71400.0,2.1973,2.1973,2.1913,2.1913,71400.0
2009-12-30 15:35:00,3.66,3.66,3.65,3.65,50800.0,2.1973,2.1973,2.1913,2.1913,50800.0
2009-12-30 15:40:00,3.65,3.67,3.65,3.67,202400.0,2.1913,2.2033,2.1913,2.2033,202400.0
2009-12-30 15:45:00,3.66,3.68,3.66,3.67,336700.0,2.1973,2.2093,2.1973,2.2033,336700.0
2009-12-30 15:50:00,3.67,3.68,3.67,3.68,171300.0,2.2033,2.2093,2.2033,2.2093,171300.0
2009-12-30 15:55:00,3.67,3.68,3.67,3.68,520500.0,2.2033,2.2093,2.2033,2.2093,520500.0
2009-12-31 09:30:00,3.67,3.68,3.65,3.66,143000.0,2.2033,2.2093,2.1913,2.1973,143000.0
2009-12-31 09:35:00,3.66,3.67,3.66,3.67,20000.0,2.1973,2.2033,2.1973,2.2033,20000.0
2009-12-31 09:40:00,3.67,3.67,3.65,3.66,66700.0,2.2033,2.2033,2.1913,2.1973,66700.0
2009-12-31 09:45:00,3.65,3.66,3.65,3.65,32400.0,2.1913,2.1973,2.1913,2.1913,32400.0
2009-12-31 09:50:00,3.66,3.66,3.65,3.65,21700.0,2.1973,2.1973,2.1913,2.1913,21700.0
2009-12-31 09:55:00,3.65,3.66,3.65,3.65,91100.0,2.1913,2.1973,2.1913,2.1913,91100.0
2009-12-31 10:00:00,3.65,3.66,3.65,3.65,42900.0,2.1913,2.1973,2.1913,2.1913,42900.0
2009-12-31 10:05:00,3.65,3.66,3.63,3.64,421400.0,2.1913,2.1973,2.1793,2.1853,421400.0
2009-12-31 10:10:00,3.64,3.65,3.63,3.65,166100.0,2.1853,2.1913,2.1793,2.1913,166100.0
2009-12-31 10:15:00,3.64,3.65,3.64,3.65,156000.0,2.1853,2.1913,2.1853,2.1913,156000.0
2009-12-31 10:20:00,3.64,3.65,3.64,3.65,46800.0,2.1853,2.1913,2.1853,2.1913,46800.0
2009-12-31 10:25:00,3.65,3.65,3.64,3.65,22200.0,2.1913,2.1913,2.1853,2.1913,22200.0
2009-12-31 10:30:00,3.65,3.65,3.64,3.65,55800.0,2.1913,2.1913,2.1853,2.1913,55800.0
2009-12-31 10:35:00,3.64,3.65,3.64,3.65,41900.0,2.1853,2.1913,2.1853,2.1913,41900.0
2009-12-31 10:40:00,3.64,3.65,3.64,3.65,87300.0,2.1853,2.1913,2.1853,2.1913,87300.0
2009-12-31 10:45:00,3.65,3.66,3.64,3.65,292700.0,2.1913,2.1973,2.1853,2.1913,292700.0
2009-12-31 10:50:00,3.64,3.65,3.64,3.65,20000.0,2.1853,2.1913,2.1853,2.1913,20000.0
2009-12-31 10:55:00,3.65,3.65,3.64,3.65,34100.0,2.1913,2.1913,2.1853,2.1913,34100.0
2009-12-31 11:00:00,3.64,3.65,3.64,3.65,28000.0,2.1853,2.1913,2.1853,2.1913,28000.0
2009-12-31 11:05:00,3.64,3.65,3.64,3.64,25600.0,2.1853,2.1913,2.1853,2.1853,25600.0
2009-12-31 11:10:00,3.65,3.65,3.64,3.65,18100.0,2.1913,2.1913,2.1853,2.1913,18100.0
2009-12-31 11:15:00,3.64,3.65,3.64,3.65,35300.0,2.1853,2.1913,2.1853,2.1913,35300.0
2009-12-31 11:20:00,3.65,3.65,3.64,3.65,62400.0,2.1913,2.1913,2.1853,2.1913,62400.0
2009-12-31 11:25:00,3.65,3.65,3.64,3.65,36300.0,2.1913,2.1913,2.1853,2.1913,36300.0
2009-12-31 11:30:00,3.65,3.65,3.64,3.65,91500.0,2.1913,2.1913,2.1853,2.1913,91500.0
2009-12-31 11:35:00,3.65,3.65,3.64,3.65,95000.0,2.1913,2.1913,2.1853,2.1913,95000.0
2009-12-31 11:40:00,3.64,3.65,3.64,3.64,43600.0,2.1853,2.1913,2.1853,2.1853,43600.0
2009-12-31 11:45:00,3.64,3.65,3.64,3.64,39100.0,2.1853,2.1913,2.1853,2.1853,39100.0
2009-12-31 11:50:00,3.64,3.65,3.64,3.65,24900.0,2.1853,2.1913,2.1853,2.1913,24900.0
2009-12-31 11:55:00,3.64,3.65,3.64,3.64,30400.0,2.1853,2.1913,2.1853,2.1853,30400.0
2009-12-31 12:00:00,3.65,3.65,3.64,3.65,20000.0,2.1913,2.1913,2.1853,2.1913,20000.0
2009-12-31 12:05:00,3.64,3.65,3.64,3.65,13300.0,2.1853,2.1913,2.1853,2.1913,13300.0
2009-12-31 12:10:00,3.64,3.65,3.64,3.64,96200.0,2.1853,2.1913,2.1853,2.1853,96200.0
2009-12-31 12:15:00,3.65,3.65,3.64,3.65,38300.0,2.1913,2.1913,2.1853,2.1913,38300.0
2009-12-31 12:20:00,3.65,3.65,3.64,3.65,118500.0,2.1913,2.1913,2.1853,2.1913,118500.0
2009-12-31 12:25:00,3.64,3.65,3.64,3.65,9200.0,2.1853,2.1913,2.1853,2.1913,9200.0
2009-12-31 12:30:00,3.65,3.65,3.64,3.65,8000.0,2.1913,2.1913,2.1853,2.1913,8000.0
2009-12-31 12:35:00,3.65,3.65,3.64,3.65,19100.0,2.1913,2.1913,2.1853,2.1913,19100.0
2009-12-31 12:40:00,3.65,3.65,3.64,3.65,45200.0,2.1913,2.1913,2.1853,2.1913,45200.0
2009-12-31 12:45:00,3.65,3.65,3.64,3.65,18500.0,2.1913,2.1913,2.1853,2.1913,18500.0
2009-12-31 12:50:00,3.65,3.65,3.64,3.65,36800.0,2.1913,2.1913,2.1853,2.1913,36800.0
2009-12-31 12:55:00,3.65,3.65,3.64,3.65,36300.0,2.1913,2.1913,2.1853,2.1913,36300.0
2009-12-31 13:00:00,3.64,3.65,3.64,3.64,30000.0,2.1853,2.1913,2.1853,2.1853,30000.0
2009-12-31 13:05:00,3.65,3.65,3.64,3.65,21000.0,2.1913,2.1913,2.1853,2.1913,21000.0
2009-12-31 13:10:00,3.65,3.65,3.64,3.65,24900.0,2.1913,2.1913,2.1853,2.1913,24900.0
2009-12-31 13:15:00,3.65,3.65,3.63,3.63,277200.0,2.1913,2.1913,2.1793,2.1793,277200.0
2009-12-31 13:20:00,3.63,3.65,3.63,3.64,533700.0,2.1793,2.1913,2.1793,2.1853,533700.0
2009-12-31 13:25:00,3.63,3.64,3.63,3.63,51900.0,2.1793,2.1853,2.1793,2.1793,51900.0
2009-12-31 13:30:00,3.63,3.64,3.63,3.64,33800.0,2.1793,2.1853,2.1793,2.1853,33800.0
2009-12-31 13:35:00,3.63,3.64,3.63,3.64,22900.0,2.1793,2.1853,2.1793,2.1853,22900.0
2009-12-31 13:40:00,3.63,3.64,3.63,3.63,10000.0,2.1793,2.1853,2.1793,2.1793,10000.0
2009-12-31 13:45:00,3.64,3.65,3.63,3.65,118200.0,2.1853,2.1913,2.1793,2.1913,118200.0
2009-12-31 13:50:00,3.64,3.65,3.64,3.65,28400.0,2.1853,2.1913,2.1853,2.1913,28400.0
2009-12-31 13:55:00,3.65,3.65,3.64,3.64,36100.0,2.1913,2.1913,2.1853,2.1853,36100.0
2009-12-31 14:00:00,3.65,3.65,3.63,3.64,205200.0,2.1913,2.1913,2.1793,2.1853,205200.0
2009-12-31 14:05:00,3.63,3.64,3.63,3.64,83000.0,2.1793,2.1853,2.1793,2.1853,83000.0
2009-12-31 14:10:00,3.64,3.65,3.63,3.65,65400.0,2.1853,2.1913,2.1793,2.1913,65400.0
2009-12-31 14:15:00,3.64,3.65,3.64,3.64,43000.0,2.1853,2.1913,2.1853,2.1853,43000.0
2009-12-31 14:20:00,3.65,3.65,3.64,3.65,27400.0,2.1913,2.1913,2.1853,2.1913,27400.0
2009-12-31 14:25:00,3.65,3.65,3.64,3.65,120400.0,2.1913,2.1913,2.1853,2.1913,120400.0
2009-12-31 14:30:00,3.64,3.65,3.64,3.65,46500.0,2.1853,2.1913,2.1853,2.1913,46500.0
2009-12-31 14:35:00,3.65,3.65,3.64,3.65,279900.0,2.1913,2.1913,2.1853,2.1913,279900.0
2009-12-31 14:40:00,3.65,3.66,3.64,3.66,404600.0,2.1913,2.1973,2.1853,2.1973,404600.0
2009-12-31 14:45:00,3.65,3.66,3.65,3.66,59400.0,2.1913,2.1973,2.1913,2.1973,59400.0
2009-12-31 14:50:00,3.66,3.66,3.65,3.66,37100.0,2.1973,2.1973,2.1913,2.1973,37100.0
2009-12-31 14:55:00,3.66,3.66,3.65,3.66,60300.0,2.1973,2.1973,2.1913,2.1973,60300.0
2009-12-31 15:00:00,3.66,3.68,3.65,3.66,872700.0,2.1973,2.2093,2.1913,2.1973,872700.0
2009-12-31 15:05:00,3.65,3.66,3.65,3.65,93400.0,2.1913,2.1973,2.1913,2.1913,93400.0
2009-12-31 15:10:00,3.66,3.66,3.65,3.66,41400.0,2.1973,2.1973,2.1913,2.1973,41400.0
2009-12-31 15:15:00,3.65,3.66,3.65,3.66,59300.0,2.1913,2.1973,2.1913,2.1973,59300.0
2009-12-31 15:20:00,3.66,3.66,3.65,3.66,65400.0,2.1973,2.1973,2.1913,2.1973,65400.0
2009-12-31 15:25:00,3.66,3.66,3.65,3.65,111000.0,2.1973,2.1973,2.1913,2.1913,111000.0
2009-12-31 15:30:00,3.65,3.67,3.65,3.67,398200.0,2.1913,2.2033,2.1913,2.2033,398200.0
2009-12-31 15:35:00,3.67,3.67,3.66,3.67,197300.0,2.2033,2.2033,2.1973,2.2033,197300.0
2009-12-31 15:40:00,3.66,3.67,3.66,3.66,269500.0,2.1973,2.2033,2.1973,2.1973,269500.0
2009-12-31 15:45:00,3.66,3.67,3.66,3.67,351300.0,2.1973,2.2033,2.1973,2.2033,351300.0
2009-12-31 15:50:00,3.67,3.67,3.65,3.66,528000.0,2.2033,2.2033,2.1913,2.1973,528000.0
2009-12-31 15:55:00,3.65,3.66,3.65,3.65,849000.0,2.1913,2.1973,2.1913,2.1913,849000.0
2010-01-04 09:30:00,3.71,3.71,3.69,3.69,403600.0,2.2273,2.2273,2.2153,2.2153,403600.0
2010-01-04 09:35:00,3.7,3.7,3.68,3.69,280200.0,2.2213,2.2213,2.2093,2.2153,280200.0
2010-01-04 09:40:00,3.7,3.7,3.68,3.7,178200.0,2.2213,2.2213,2.2093,2.2213,178200.0
2010-01-04 09:45:00,3.69,3.7,3.69,3.69,27600.0,2.2153,2.2213,2.2153,2.2153,27600.0
2010-01-04 09:50:00,3.69,3.7,3.65,3.66,415400.0,2.2153,2.2213,2.1913,2.1973,415400.0
2010-01-04 09:55:00,3.66,3.67,3.65,3.66,220700.0,2.1973,2.2033,2.1913,2.1973,220700.0
2010-01-04 10:00:00,3.67,3.67,3.66,3.66,62900.0,2.2033,2.2033,2.1973,2.1973,62900.0
2010-01-04 10:05:00,3.67,3.67,3.66,3.67,32600.0,2.2033,2.2033,2.1973,2.2033,32600.0
2010-01-04 10:10:00,3.67,3.67,3.66,3.67,88200.0,2.2033,2.2033,2.1973,2.2033,88200.0
2010-01-04 10:15:00,3.67,3.67,3.66,3.67,92100.0,2.2033,2.2033,2.1973,2.2033,92100.0
2010-01-04 10:20:00,3.67,3.67,3.66,3.66,68200.0,2.2033,2.2033,2.1973,2.1973,68200.0
2010-01-04 10:25:00,3.67,3.68,3.66,3.68,199500.0,2.2033,2.2093,2.1973,2.2093,199500.0
2010-01-04 10:30:00,3.67,3.68,3.67,3.67,86100.0,2.2033,2.2093,2.2033,2.2033,86100.0
2010-01-04 10:35:00,3.67,3.68,3.67,3.68,53200.0,2.2033,2.2093,2.2033,2.2093,53200.0
2010-01-04 10:40:00,3.68,3.7,3.67,3.7,348200.0,2.2093,2.2213,2.2033,2.2213,348200.0
2010-01-04 10:45:00,3.69,3.7,3.69,3.69,33600.0,2.2153,2.2213,2.2153,2.2153,33600.0
2010-01-04 10:50:00,3.69,3.71,3.69,3.71,241400.0,2.2153,2.2273,2.2153,2.2273,241400.0
2010-01-04 10:55:00,3.7,3.74,3.7,3.74,679100.0,2.2213,2.2453,2.2213,2.2453,679100.0
2010-01-04 11:00:00,3.74,3.74,3.73,3.73,92300.0,2.2453,2.2453,2.2393,2.2393,92300.0
2010-01-04 11:05:00,3.74,3.74,3.72,3.72,428400.0,2.2453,2.2453,2.2333,2.2333,428400.0
2010-01-04 11:10:00,3.72,3.73,3.72,3.73,19800.0,2.2333,2.2393,2.2333,2.2393,19800.0
2010-01-04 11:15:00,3.73,3.73,3.72,3.72,57000.0,2.2393,2.2393,2.2333,2.2333,57000.0
2010-01-04 11:20:00,3.72,3.73,3.72,3.72,100400.0,2.2333,2.2393,2.2333,2.2333,100400.0
2010-01-04 11:25:00,3.73,3.73,3.72,3.73,58100.0,2.2393,2.2393,2.2333,2.2393,58100.0
2010-01-04 11:30:00,3.73,3.73,3.72,3.72,80000.0,2.2393,2.2393,2.2333,2.2333,80000.0
2010-01-04 11:35:00,3.73,3.74,3.72,3.74,274900.0,2.2393,2.2453,2.2333,2.2453,274900.0
2010-01-04 11:40:00,3.74,3.74,3.73,3.73,118700.0,2.2453,2.2453,2.2393,2.2393,118700.0
2010-01-04 11:45:00,3.73,3.74,3.73,3.74,314200.0,2.2393,2.2453,2.2393,2.2453,314200.0
2010-01-04 11:50:00,3.73,3.74,3.73,3.74,107500.0,2.2393,2.2453,2.2393,2.2453,107500.0
2010-01-04 11:55:00,3.74,3.74,3.73,3.74,66500.0,2.2453,2.2453,2.2393,2.2453,66500.0
2010-01-04 12:00:00,3.74,3.74,3.73,3.74,33200.0,2.2453,2.2453,2.2393,2.2453,33200.0
2010-01-04 12:05:00,3.74,3.74,3.73,3.73,35200.0,2.2453,2.2453,2.2393,2.2393,35200.0
2010-01-04 12:10:00,3.73,3.74,3.73,3.73,39700.0,2.2393,2.2453,2.2393,2.2393,39700.0
2010-01-04 12:15:00,3.73,3.74,3.73,3.74,27400.0,2.2393,2.2453,2.2393,2.2453,27400.0
2010-01-04 12:20:00,3.73,3.74,3.73,3.74,4900.0,2.2393,2.2453,2.2393,2.2453,4900.0
2010-01-04 12:25:00,3.74,3.74,3.73,3.73,47400.0,2.2453,2.2453,2.2393,2.2393,47400.0
2010-01-04 12:30:00,3.73,3.74,3.73,3.73,42300.0,2.2393,2.2453,2.2393,2.2393,42300.0
2010-01-04 12:35:00,3.73,3.74,3.73,3.73,44000.0,2.2393,2.2453,2.2393,2.2393,44000.0
2010-01-04 12:40:00,3.73,3.74,3.73,3.73,28400.0,2.2393,2.2453,2.2393,2.2393,28400.0
2010-01-04 12:45:00,3.73,3.74,3.72,3.72,137700.0,2.2393,2.2453,2.2333,2.2333,137700.0
2010-01-04 12:50:00,3.72,3.73,3.72,3.72,88400.0,2.2333,2.2393,2.2333,2.2333,88400.0
2010-01-04 12:55:00,3.72,3.72,3.71,3.71,76700.0,2.2333,2.2333,2.2273,2.2273,76700.0
2010-01-04 13:00:00,3.71,3.72,3.68,3.68,312900.0,2.2273,2.2333,2.2093,2.2093,312900.0
2010-01-04 13:05:00,3.69,3.69,3.68,3.69,36700.0,2.2153,2.2153,2.2093,2.2153,36700.0
2010-01-04 13:10:00,3.68,3.69,3.68,3.68,11200.0,2.2093,2.2153,2.2093,2.2093,11200.0
2010-01-04 13:15:00,3.68,3.69,3.68,3.68,50700.0,2.2093,2.2153,2.2093,2.2093,50700.0
2010-01-04 13:20:00,3.68,3.69,3.68,3.69,96300.0,2.2093,2.2153,2.2093,2.2153,96300.0
2010-01-04 13:25:00,3.68,3.71,3.68,3.71,261600.0,2.2093,2.2273,2.2093,2.2273,261600.0
2010-01-04 13:30:00,3.7,3.71,3.7,3.7,34300.0,2.2213,2.2273,2.2213,2.2213,34300.0
2010-01-04 13:35:00,3.7,3.72,3.7,3.72,152100.0,2.2213,2.2333,2.2213,2.2333,152100.0
2010-01-04 13:40:00,3.72,3.72,3.71,3.71,28800.0,2.2333,2.2333,2.2273,2.2273,28800.0
2010-01-04 13:45:00,3.71,3.72,3.71,3.72,26800.0,2.2273,2.2333,2.2273,2.2333,26800.0
2010-01-04 13:50:00,3.71,3.72,3.7,3.7,191500.0,2.2273,2.2333,2.2213,2.2213,191500.0
2010-01-04 13:55:00,3.7,3.71,3.7,3.71,28900.0,2.2213,2.2273,2.2213,2.2273,28900.0
2010-01-04 14:00:00,3.7,3.7,3.69,3.69,78700.0,2.2213,2.2213,2.2153,2.2153,78700.0
2010-01-04 14:05:00,3.69,3.7,3.69,3.7,39200.0,2.2153,2.2213,2.2153,2.2213,39200.0
2010-01-04 14:10:00,3.69,3.7,3.69,3.69,7700.0,2.2153,2.2213,2.2153,2.2153,7700.0
2010-01-04 14:15:00,3.69,3.7,3.69,3.69,14400.0,2.2153,2.2213,2.2153,2.2153,14400.0
2010-01-04 14:20:00,3.69,3.7,3.69,3.69,19700.0,2.2153,2.2213,2.2153,2.2153,19700.0
2010-01-04 14:25:00,3.69,3.7,3.69,3.7,15000.0,2.2153,2.2213,2.2153,2.2213,15000.0
2010-01-04 14:30:00,3.69,3.7,3.69,3.7,81000.0,2.2153,2.2213,2.2153,2.2213,81000.0
2010-01-04 14:35:00,3.69,3.7,3.69,3.69,30400.0,2.2153,2.2213,2.2153,2.2153,30400.0
2010-01-04 14:40:00,3.69,3.7,3.69,3.7,20100.0,2.2153,2.2213,2.2153,2.2213,20100.0
2010-01-04 14:45:00,3.69,3.7,3.69,3.69,38700.0,2.2153,2.2213,2.2153,2.2153,38700.0
2010-01-04 14:50:00,3.7,3.71,3.69,3.7,107500.0,2.2213,2.2273,2.2153,2.2213,107500.0
2010-01-04 14:55:00,3.7,3.71,3.69,3.69,277800.0,2.2213,2.2273,2.2153,2.2153,277800.0
2010-01-04 15:00:00,3.7,3.7,3.69,3.69,142000.0,2.2213,2.2213,2.2153,2.2153,142000.0
2010-01-04 15:05:00,3.7,3.7,3.68,3.69,166900.0,2.2213,2.2213,2.2093,2.2153,166900.0
2010-01-04 15:10:00,3.68,3.69,3.68,3.69,28900.0,2.2093,2.2153,2.2093,2.2153,28900.0
2010-01-04 15:15:00,3.68,3.69,3.68,3.68,45600.0,2.2093,2.2153,2.2093,2.2093,45600.0
2010-01-04 15:20:00,3.68,3.69,3.68,3.68,77900.0,2.2093,2.2153,2.2093,2.2093,77900.0
2010-01-04 15:25:00,3.69,3.69,3.68,3.69,29000.0,2.2153,2.2153,2.2093,2.2153,29000.0
2010-01-04 15:30:00,3.68,3.69,3.68,3.69,54400.0,2.2093,2.2153,2.2093,2.2153,54400.0
2010-01-04 15:35:00,3.69,3.69,3.67,3.67,308800.0,2.2153,2.2153,2.2033,2.2033,308800.0
2010-01-04 15:40:00,3.67,3.68,3.67,3.68,65500.0,2.2033,2.2093,2.2033,2.2093,65500.0
2010-01-04 15:45:00,3.67,3.69,3.67,3.69,209000.0,2.2033,2.2153,2.2033,2.2153,209000.0
2010-01-04 15:50:00,3.69,3.69,3.68,3.68,309600.0,2.2153,2.2153,2.2093,2.2093,309600.0
2010-01-04 15:55:00,3.68,3.69,3.68,3.68,399700.0,2.2093,2.2153,2.2093,2.2093,399700.0
2010-01-05 09:30:00,3.68,3.71,3.68,3.71,133200.0,2.2093,2.2273,2.2093,2.2273,133200.0
2010-01-05 09:35:00,3.7,3.71,3.7,3.7,179800.0,2.2213,2.2273,2.2213,2.2213,179800.0
2010-01-05 09:40:00,3.7,3.71,3.69,3.7,547200.0,2.2213,2.2273,2.2153,2.2213,547200.0
2010-01-05 09:45:00,3.7,3.71,3.69,3.71,219500.0,2.2213,2.2273,2.2153,2.2273,219500.0
2010-01-05 09:50:00,3.71,3.71,3.7,3.71,83300.0,2.2273,2.2273,2.2213,2.2273,83300.0
2010-01-05 09:55:00,3.71,3.71,3.7,3.7,68000.0,2.2273,2.2273,2.2213,2.2213,68000.0
2010-01-05 10:00:00,3.7,3.71,3.7,3.71,100600.0,2.2213,2.2273,2.2213,2.2273,100600.0
2010-01-05 10:05:00,3.71,3.71,3.7,3.71,69500.0,2.2273,2.2273,2.2213,2.2273,69500.0
2010-01-05 10:10:00,3.71,3.72,3.7,3.72,214100.0,2.2273,2.2333,2.2213,2.2333,214100.0
2010-01-05 10:15:00,3.72,3.74,3.71,3.74,620000.0,2.2333,2.2453,2.2273,2.2453,620000.0
2010-01-05 10:20:00,3.74,3.75,3.73,3.74,317800.0,2.2453,2.2513,2.2393,2.2453,317800.0
2010-01-05 10:25:00,3.75,3.75,3.74,3.74,99100.0,2.2513,2.2513,2.2453,2.2453,99100.0
2010-01-05 10:30:00,3.74,3.75,3.74,3.74,111400.0,2.2453,2.2513,2.2453,2.2453,111400.0
2010-01-05 10:35:00,3.74,3.75,3.74,3.74,140100.0,2.2453,2.2513,2.2453,2.2453,140100.0
2010-01-05 10:40:00,3.74,3.75,3.74,3.74,112700.0,2.2453,2.2513,2.2453,2.2453,112700.0
2010-01-05 10:45:00,3.75,3.75,3.72,3.72,213500.0,2.2513,2.2513,2.2333,2.2333,213500.0
2010-01-05 10:50:00,3.72,3.73,3.72,3.72,39900.0,2.2333,2.2393,2.2333,2.2333,39900.0
2010-01-05 10:55:00,3.73,3.73,3.71,3.72,194900.0,2.2393,2.2393,2.2273,2.2333,194900.0
2010-01-05 11:00:00,3.72,3.72,3.7,3.7,318000.0,2.2333,2.2333,2.2213,2.2213,318000.0
2010-01-05 11:05:00,3.7,3.71,3.7,3.71,179500.0,2.2213,2.2273,2.2213,2.2273,179500.0
2010-01-05 11:10:00,3.7,3.71,3.7,3.71,64200.0,2.2213,2.2273,2.2213,2.2273,64200.0
2010-01-05 11:15:00,3.71,3.71,3.7,3.7,61800.0,2.2273,2.2273,2.2213,2.2213,61800.0
2010-01-05 11:20:00,3.7,3.71,3.68,3.68,394300.0,2.2213,2.2273,2.2093,2.2093,394300.0
2010-01-05 11:25:00,3.68,3.69,3.67,3.67,314900.0,2.2093,2.2153,2.2033,2.2033,314900.0
2010-01-05 11:30:00,3.68,3.68,3.65,3.66,582600.0,2.2093,2.2093,2.1913,2.1973,582600.0
2010-01-05 11:35:00,3.66,3.66,3.65,3.65,152000.0,2.1973,2.1973,2.1913,2.1913,152000.0
2010-01-05 11:40:00,3.66,3.68,3.65,3.67,471300.0,2.1973,2.2093,2.1913,2.2033,471300.0
2010-01-05 11:45:00,3.67,3.68,3.66,3.66,226900.0,2.2033,2.2093,2.1973,2.1973,226900.0
2010-01-05 11:50:00,3.67,3.68,3.66,3.67,222200.0,2.2033,2.2093,2.1973,2.2033,222200.0
2010-01-05 11:55:00,3.68,3.69,3.67,3.69,291900.0,2.2093,2.2153,2.2033,2.2153,291900.0
2010-01-05 12:00:00,3.69,3.69,3.68,3.69,147200.0,2.2153,2.2153,2.2093,2.2153,147200.0
2010-01-05 12:05:00,3.68,3.7,3.68,3.7,157000.0,2.2093,2.2213,2.2093,2.2213,157000.0
2010-01-05 12:10:00,3.69,3.7,3.69,3.69,54400.0,2.2153,2.2213,2.2153,2.2153,54400.0
2010-01-05 12:15:00,3.7,3.7,3.69,3.69,40900.0,2.2213,2.2213,2.2153,2.2153,40900.0
2010-01-05 12:20:00,3.69,3.72,3.69,3.72,317600.0,2.2153,2.2333,2.2153,2.2333,317600.0
2010-01-05 12:25:00,3.71,3.72,3.71,3.72,88400.0,2.2273,2.2333,2.2273,2.2333,88400.0
2010-01-05 12:30:00,3.71,3.72,3.69,3.69,332900.0,2.2273,2.2333,2.2153,2.2153,332900.0
2010-01-05 12:35:00,3.69,3.71,3.69,3.7,213300.0,2.2153,2.2273,2.2153,2.2213,213300.0
2010-01-05 12:40:00,3.7,3.72,3.7,3.71,196600.0,2.2213,2.2333,2.2213,2.2273,196600.0
2010-01-05 12:45:00,3.7,3.71,3.69,3.69,116100.0,2.2213,2.2273,2.2153,2.2153,116100.0
2010-01-05 12:50:00,3.7,3.7,3.69,3.7,37100.0,2.2213,2.2213,2.2153,2.2213,37100.0
2010-01-05 12:55:00,3.7,3.7,3.69,3.7,14800.0,2.2213,2.2213,2.2153,2.2213,14800.0
2010-01-05 13:00:00,3.7,3.7,3.69,3.7,24900.0,2.2213,2.2213,2.2153,2.2213,24900.0
2010-01-05 13:05:00,3.7,3.7,3.69,3.69,22500.0,2.2213,2.2213,2.2153,2.2153,22500.0
2010-01-05 13:10:00,3.7,3.7,3.69,3.7,40500.0,2.2213,2.2213,2.2153,2.2213,40500.0
2010-01-05 13:15:00,3.7,3.7,3.69,3.7,91300.0,2.2213,2.2213,2.2153,2.2213,91300.0
2010-01-05 13:20:00,3.7,3.7,3.68,3.68,93000.0,2.2213,2.2213,2.2093,2.2093,93000.0
2010-01-05 13:25:00,3.68,3.69,3.68,3.68,44100.0,2.2093,2.2153,2.2093,2.2093,44100.0
2010-01-05 13:30:00,3.68,3.69,3.68,3.68,70100.0,2.2093,2.2153,2.2093,2.2093,70100.0
2010-01-05 13:35:00,3.68,3.69,3.68,3.68,50000.0,2.2093,2.2153,2.2093,2.2093,50000.0
2010-01-05 13:40:00,3.69,3.69,3.68,3.68,34100.0,2.2153,2.2153,2.2093,2.2093,34100.0
2010-01-05 13:45:00,3.69,3.69,3.68,3.69,29000.0,2.2153,2.2153,2.2093,2.2153,29000.0
2010-01-05 13:50:00,3.69,3.69,3.68,3.68,19000.0,2.2153,2.2153,2.2093,2.2093,19000.0
2010-01-05 13:55:00,3.68,3.69,3.68,3.68,30100.0,2.2093,2.2153,2.2093,2.2093,30100.0
2010-01-05 14:00:00,3.69,3.69,3.68,3.69,25700.0,2.2153,2.2153,2.2093,2.2153,25700.0
2010-01-05 14:05:00,3.68,3.7,3.68,3.69,493800.0,2.2093,2.2213,2.2093,2.2153,493800.0
2010-01-05 14:10:00,3.69,3.69,3.67,3.67,905800.0,2.2153,2.2153,2.2033,2.2033,905800.0
2010-01-05 14:15:00,3.67,3.68,3.66,3.66,201000.0,2.2033,2.2093,2.1973,2.1973,201000.0
2010-01-05 14:20:00,3.66,3.67,3.66,3.66,34800.0,2.1973,2.2033,2.1973,2.1973,34800.0
2010-01-05 14:25:00,3.67,3.68,3.66,3.68,167400.0,2.2033,2.2093,2.1973,2.2093,167400.0
2010-01-05 14:30:00,3.67,3.68,3.67,3.68,61300.0,2.2033,2.2093,2.2033,2.2093,61300.0
2010-01-05 14:35:00,3.68,3.69,3.67,3.69,81400.0,2.2093,2.2153,2.2033,2.2153,81400.0
2010-01-05 14:40:00,3.68,3.69,3.68,3.69,61100.0,2.2093,2.2153,2.2093,2.2153,61100.0
2010-01-05 14:45:00,3.69,3.7,3.68,3.69,75500.0,2.2153,2.2213,2.2093,2.2153,75500.0
2010-01-05 14:50:00,3.69,3.7,3.69,3.69,34700.0,2.2153,2.2213,2.2153,2.2153,34700.0
2010-01-05 14:55:00,3.69,3.71,3.69,3.7,189800.0,2.2153,2.2273,2.2153,2.2213,189800.0
2010-01-05 15:00:00,3.71,3.73,3.7,3.73,469000.0,2.2273,2.2393,2.2213,2.2393,469000.0
2010-01-05 15:05:00,3.72,3.74,3.72,3.73,264200.0,2.2333,2.2453,2.2333,2.2393,264200.0
2010-01-05 15:10:00,3.73,3.74,3.73,3.73,102800.0,2.2393,2.2453,2.2393,2.2393,102800.0
2010-01-05 15:15:00,3.73,3.74,3.73,3.73,97800.0,2.2393,2.2453,2.2393,2.2393,97800.0
2010-01-05 15:20:00,3.73,3.74,3.7,3.7,1375700.0,2.2393,2.2453,2.2213,2.2213,1375700.0
2010-01-05 15:25:00,3.7,3.73,3.69,3.73,1329000.0,2.2213,2.2393,2.2153,2.2393,1329000.0
2010-01-05 15:30:00,3.73,3.75,3.72,3.75,1291000.0,2.2393,2.2513,2.2333,2.2513,1291000.0
2010-01-05 15:35:00,3.75,3.77,3.74,3.75,1327500.0,2.2513,2.2633,2.2453,2.2513,1327500.0
2010-01-05 15:40:00,3.75,3.76,3.74,3.75,709000.0,2.2513,2.2573,2.2453,2.2513,709000.0
2010-01-05 15:45:00,3.75,3.76,3.74,3.76,458000.0,2.2513,2.2573,2.2453,2.2573,458000.0
2010-01-05 15:50:00,3.76,3.77,3.75,3.76,488300.0,2.2573,2.2633,2.2513,2.2573,488300.0
2010-01-05 15:55:00,3.77,3.77,3.76,3.77,1361500.0,2.2633,2.2633,2.2573,2.2633,1361500.0
2010-01-06 09:30:00,3.75,3.77,3.75,3.76,270400.0,2.2513,2.2633,2.2513,2.2573,270400.0
2010-01-06 09:35:00,3.76,3.77,3.75,3.76,281100.0,2.2573,2.2633,2.2513,2.2573,281100.0
2010-01-06 09:40:00,3.75,3.76,3.72,3.73,378700.0,2.2513,2.2573,2.2333,2.2393,378700.0
2010-01-06 09:45:00,3.73,3.74,3.73,3.74,108300.0,2.2393,2.2453,2.2393,2.2453,108300.0
2010-01-06 09:50:00,3.74,3.76,3.72,3.72,447100.0,2.2453,2.2573,2.2333,2.2333,447100.0
2010-01-06 09:55:00,3.72,3.76,3.72,3.74,487000.0,2.2333,2.2573,2.2333,2.2453,487000.0
2010-01-06 10:00:00,3.74,3.75,3.73,3.74,79500.0,2.2453,2.2513,2.2393,2.2453,79500.0
2010-01-06 10:05:00,3.74,3.79,3.73,3.78,1141800.0,2.2453,2.2753,2.2393,2.2693,1141800.0
2010-01-06 10:10:00,3.78,3.78,3.76,3.76,235000.0,2.2693,2.2693,2.2573,2.2573,235000.0
2010-01-06 10:15:00,3.76,3.77,3.76,3.76,121000.0,2.2573,2.2633,2.2573,2.2573,121000.0
2010-01-06 10:20:00,3.77,3.78,3.76,3.78,264300.0,2.2633,2.2693,2.2573,2.2693,264300.0
2010-01-06 10:25:00,3.78,3.79,3.77,3.77,274200.0,2.2693,2.2753,2.2633,2.2633,274200.0
2010-01-06 10:30:00,3.77,3.78,3.77,3.78,186900.0,2.2633,2.2693,2.2633,2.2693,186900.0
2010-01-06 10:35:00,3.78,3.79,3.78,3.79,165300.0,2.2693,2.2753,2.2693,2.2753,165300.0
2010-01-06 10:40:00,3.79,3.81,3.79,3.8,593300.0,2.2753,2.2874,2.2753,2.2814,593300.0
2010-01-06 10:45:00,3.8,3.85,3.79,3.85,856200.0,2.2814,2.3114,2.2753,2.3114,856200.0
2010-01-06 10:50:00,3.84,3.85,3.82,3.84,781300.0,2.3054,2.3114,2.2934,2.3054,781300.0
2010-01-06 10:55:00,3.84,3.86,3.84,3.85,557100.0,2.3054,2.3174,2.3054,2.3114,557100.0
2010-01-06 11:00:00,3.85,3.85,3.84,3.85,48300.0,2.3114,2.3114,2.3054,2.3114,48300.0
2010-01-06 11:05:00,3.84,3.85,3.84,3.84,57000.0,2.3054,2.3114,2.3054,2.3054,57000.0
2010-01-06 11:10:00,3.84,3.85,3.81,3.82,512700.0,2.3054,2.3114,2.2874,2.2934,512700.0
2010-01-06 11:15:00,3.82,3.83,3.81,3.82,123900.0,2.2934,2.2994,2.2874,2.2934,123900.0
2010-01-06 11:20:00,3.83,3.83,3.82,3.83,148700.0,2.2994,2.2994,2.2934,2.2994,148700.0
2010-01-06 11:25:00,3.83,3.83,3.82,3.83,56700.0,2.2994,2.2994,2.2934,2.2994,56700.0
2010-01-06 11:30:00,3.83,3.85,3.82,3.85,279100.0,2.2994,2.3114,2.2934,2.3114,279100.0
2010-01-06 11:35:00,3.85,3.85,3.84,3.85,318600.0,2.3114,2.3114,2.3054,2.3114,318600.0
2010-01-06 11:40:00,3.85,3.85,3.84,3.85,28500.0,2.3114,2.3114,2.3054,2.3114,28500.0
2010-01-06 11:45:00,3.84,3.85,3.84,3.85,42900.0,2.3054,2.3114,2.3054,2.3114,42900.0
2010-01-06 11:50:00,3.85,3.85,3.81,3.81,589300.0,2.3114,2.3114,2.2874,2.2874,589300.0
2010-01-06 11:55:00,3.81,3.84,3.8,3.82,1028000.0,2.2874,2.3054,2.2814,2.2934,1028000.0
2010-01-06 12:00:00,3.82,3.84,3.82,3.83,143400.0,2.2934,2.3054,2.2934,2.2994,143400.0
2010-01-06 12:05:00,3.84,3.84,3.83,3.84,15400.0,2.3054,2.3054,2.2994,2.3054,15400.0
2010-01-06 12:10:00,3.84,3.85,3.83,3.84,326800.0,2.3054,2.3114,2.2994,2.3054,326800.0
2010-01-06 12:15:00,3.85,3.85,3.84,3.84,78900.0,2.3114,2.3114,2.3054,2.3054,78900.0
2010-01-06 12:20:00,3.85,3.85,3.82,3.84,187700.0,2.3114,2.3114,2.2934,2.3054,187700.0
2010-01-06 12:25:00,3.84,3.84,3.83,3.83,19600.0,2.3054,2.3054,2.2994,2.2994,19600.0
2010-01-06 12:30:00,3.84,3.84,3.82,3.83,55400.0,2.3054,2.3054,2.2934,2.2994,55400.0
2010-01-06 12:35:00,3.83,3.84,3.82,3.83,120500.0,2.2994,2.3054,2.2934,2.2994,120500.0
2010-01-06 12:40:00,3.84,3.84,3.83,3.83,118200.0,2.3054,2.3054,2.2994,2.2994,118200.0
2010-01-06 12:45:00,3.83,3.83,3.81,3.81,216100.0,2.2994,2.2994,2.2874,2.2874,216100.0
2010-01-06 12:50:00,3.81,3.82,3.81,3.82,21600.0,2.2874,2.2934,2.2874,2.2934,21600.0
2010-01-06 12:55:00,3.81,3.82,3.81,3.82,129600.0,2.2874,2.2934,2.2874,2.2934,129600.0
2010-01-06 13:00:00,3.82,3.83,3.82,3.83,81500.0,2.2934,2.2994,2.2934,2.2994,81500.0
2010-01-06 13:05:00,3.82,3.83,3.82,3.83,5900.0,2.2934,2.2994,2.2934,2.2994,5900.0
2010-01-06 13:10:00,3.83,3.83,3.82,3.83,15600.0,2.2994,2.2994,2.2934,2.2994,15600.0
2010-01-06 13:15:00,3.83,3.84,3.83,3.84,95300.0,2.2994,2.3054,2.2994,2.3054,95300.0
2010-01-06 13:20:00,3.84,3.84,3.83,3.84,14700.0,2.3054,2.3054,2.2994,2.3054,14700.0
2010-01-06 13:25:00,3.84,3.85,3.83,3.85,353400.0,2.3054,2.3114,2.2994,2.3114,353400.0
2010-01-06 13:30:00,3.84,3.86,3.84,3.85,286200.0,2.3054,2.3174,2.3054,2.3114,286200.0
2010-01-06 13:35:00,3.86,3.87,3.85,3.87,208700.0,2.3174,2.3234,2.3114,2.3234,208700.0
2010-01-06 13:40:00,3.87,3.89,3.86,3.87,396000.0,2.3234,2.3354,2.3174,2.3234,396000.0
2010-01-06 13:45:00,3.87,3.87,3.86,3.87,45000.0,2.3234,2.3234,2.3174,2.3234,45000.0
2010-01-06 13:50:00,3.87,3.87,3.85,3.86,152600.0,2.3234,2.3234,2.3114,2.3174,152600.0
2010-01-06 13:55:00,3.86,3.86,3.85,3.86,33800.0,2.3174,2.3174,2.3114,2.3174,33800.0
2010-01-06 14:00:00,3.86,3.86,3.85,3.86,93400.0,2.3174,2.3174,2.3114,2.3174,93400.0
2010-01-06 14:05:00,3.86,3.87,3.85,3.87,100400.0,2.3174,2.3234,2.3114,2.3234,100400.0
2010-01-06 14:10:00,3.87,3.87,3.86,3.86,58600.0,2.3234,2.3234,2.3174,2.3174,58600.0
2010-01-06 14:15:00,3.86,3.87,3.86,3.87,38800.0,2.3174,2.3234,2.3174,2.3234,38800.0
2010-01-06 14:20:00,3.87,3.87,3.86,3.86,48800.0,2.3234,2.3234,2.3174,2.3174,48800.0
2010-01-06 14:25:00,3.86,3.87,3.86,3.87,175300.0,2.3174,2.3234,2.3174,2.3234,175300.0
2010-01-06 14:30:00,3.87,3.87,3.86,3.87,65900.0,2.3234,2.3234,2.3174,2.3234,65900.0
2010-01-06 14:35:00,3.86,3.87,3.86,3.86,54300.0,2.3174,2.3234,2.3174,2.3174,54300.0
2010-01-06 14:40:00,3.86,3.87,3.86,3.86,83500.0,2.3174,2.3234,2.3174,2.3174,83500.0
2010-01-06 14:45:00,3.87,3.87,3.86,3.86,56000.0,2.3234,2.3234,2.3174,2.3174,56000.0
2010-01-06 14:50:00,3.87,3.87,3.86,3.87,72900.0,2.3234,2.3234,2.3174,2.3234,72900.0
2010-01-06 14:55:00,3.86,3.87,3.86,3.87,31100.0,2.3174,2.3234,2.3174,2.3234,31100.0
2010-01-06 15:00:00,3.87,3.87,3.86,3.86,59200.0,2.3234,2.3234,2.3174,2.3174,59200.0
2010-01-06 15:05:00,3.86,3.87,3.86,3.87,117200.0,2.3174,2.3234,2.3174,2.3234,117200.0
2010-01-06 15:10:00,3.87,3.87,3.84,3.86,460900.0,2.3234,2.3234,2.3054,2.3174,460900.0
2010-01-06 15:15:00,3.86,3.86,3.85,3.86,77100.0,2.3174,2.3174,2.3114,2.3174,77100.0
2010-01-06 15:20:00,3.85,3.86,3.84,3.84,230700.0,2.3114,2.3174,2.3054,2.3054,230700.0
2010-01-06 15:25:00,3.85,3.86,3.83,3.86,375500.0,2.3114,2.3174,2.2994,2.3174,375500.0
2010-01-06 15:30:00,3.86,3.87,3.84,3.87,989900.0,2.3174,2.3234,2.3054,2.3234,989900.0
2010-01-06 15:35:00,3.87,3.87,3.86,3.87,160000.0,2.3234,2.3234,2.3174,2.3234,160000.0
2010-01-06 15:40:00,3.86,3.87,3.86,3.86,188100.0,2.3174,2.3234,2.3174,2.3174,188100.0
2010-01-06 15:45:00,3.86,3.87,3.85,3.86,258400.0,2.3174,2.3234,2.3114,2.3174,258400.0
2010-01-06 15:50:00,3.86,3.86,3.85,3.86,162600.0,2.3174,2.3174,2.3114,2.3174,162600.0
2010-01-06 15:55:00,3.85,3.86,3.84,3.86,537300.0,2.3114,2.3174,2.3054,2.3174,537300.0
2010-01-07 09:30:00,3.85,3.86,3.83,3.85,191500.0,2.3114,2.3174,2.2994,2.3114,191500.0
2010-01-07 09:35:00,3.85,3.86,3.85,3.85,45500.0,2.3114,2.3174,2.3114,2.3114,45500.0
2010-01-07 09:40:00,3.85,3.87,3.85,3.86,248500.0,2.3114,2.3234,2.3114,2.3174,248500.0
2010-01-07 09:45:00,3.86,3.89,3.85,3.88,199500.0,2.3174,2.3354,2.3114,2.3294,199500.0
2010-01-07 09:50:00,3.88,3.89,3.84,3.86,633000.0,2.3294,2.3354,2.3054,2.3174,633000.0
2010-01-07 09:55:00,3.84,3.87,3.84,3.85,378200.0,2.3054,2.3234,2.3054,2.3114,378200.0
2010-01-07 10:00:00,3.85,3.85,3.84,3.85,136500.0,2.3114,2.3114,2.3054,2.3114,136500.0
2010-01-07 10:05:00,3.85,3.85,3.84,3.84,89400.0,2.3114,2.3114,2.3054,2.3054,89400.0
2010-01-07 10:10:00,3.84,3.89,3.84,3.88,379200.0,2.3054,2.3354,2.3054,2.3294,379200.0
2010-01-07 10:15:00,3.89,3.93,3.88,3.91,1015700.0,2.3354,2.3594,2.3294,2.3474,1015700.0
2010-01-07 10:20:00,3.9,3.91,3.9,3.91,180800.0,2.3414,2.3474,2.3414,2.3474,180800.0
2010-01-07 10:25:00,3.91,3.97,3.9,3.96,849900.0,2.3474,2.3834,2.3414,2.3774,849900.0
2010-01-07 10:30:00,3.97,4.02,3.95,4.01,1631000.0,2.3834,2.4134,2.3714,2.4074,1631000.0
2010-01-07 10:35:00,4.02,4.03,3.97,3.97,781600.0,2.4134,2.4194,2.3834,2.3834,781600.0
2010-01-07 10:40:00,3.97,3.99,3.97,3.99,178700.0,2.3834,2.3954,2.3834,2.3954,178700.0
2010-01-07 10:45:00,3.99,4.03,3.98,4.01,713800.0,2.3954,2.4194,2.3894,2.4074,713800.0
2010-01-07 10:50:00,4.01,4.02,3.98,3.99,503300.0,2.4074,2.4134,2.3894,2.3954,503300.0
2010-01-07 10:55:00,4.0,4.02,3.99,4.02,382900.0,2.4014,2.4134,2.3954,2.4134,382900.0
2010-01-07 11:00:00,4.01,4.04,4.01,4.03,683300.0,2.4074,2.4254,2.4074,2.4194,683300.0
2010-01-07 11:05:00,4.03,4.03,4.0,4.01,724100.0,2.4194,2.4194,2.4014,2.4074,724100.0
2010-01-07 11:10:00,4.0,4.03,4.0,4.01,291100.0,2.4014,2.4194,2.4014,2.4074,291100.0
2010-01-07 11:15:00,4.01,4.03,4.01,4.02,440100.0,2.4074,2.4194,2.4074,2.4134,440100.0
2010-01-07 11:20:00,4.02,4.04,4.02,4.03,245700.0,2.4134,2.4254,2.4134,2.4194,245700.0
2010-01-07 11:25:00,4.03,4.04,4.03,4.03,141800.0,2.4194,2.4254,2.4194,2.4194,141800.0
2010-01-07 11:30:00,4.04,4.07,4.03,4.06,741200.0,2.4254,2.4434,2.4194,2.4374,741200.0
2010-01-07 11:35:00,4.06,4.08,4.04,4.07,719200.0,2.4374,2.4495,2.4254,2.4434,719200.0
2010-01-07 11:40:00,4.08,4.14,4.07,4.13,1328500.0,2.4495,2.4855,2.4434,2.4795,1328500.0
2010-01-07 11:45:00,4.14,4.14,4.11,4.14,1050500.0,2.4855,2.4855,2.4675,2.4855,1050500.0
2010-01-07 11:50:00,4.14,4.18,4.12,4.18,968000.0,2.4855,2.5095,2.4735,2.5095,968000.0
2010-01-07 11:55:00,4.18,4.19,4.14,4.17,778200.0,2.5095,2.5155,2.4855,2.5035,778200.0
2010-01-07 12:00:00,4.18,4.23,4.17,4.22,1182400.0,2.5095,2.5395,2.5035,2.5335,1182400.0
2010-01-07 12:05:00,4.23,4.24,4.2,4.21,920100.0,2.5395,2.5455,2.5215,2.5275,920100.0
2010-01-07 12:10:00,4.21,4.22,4.17,4.19,557800.0,2.5275,2.5335,2.5035,2.5155,557800.0
2010-01-07 12:15:00,4.2,4.23,4.18,4.21,417100.0,2.5215,2.5395,2.5095,2.5275,417100.0
2010-01-07 12:20:00,4.21,4.27,4.2,4.25,1535600.0,2.5275,2.5635,2.5215,2.5515,1535600.0
2010-01-07 12:25:00,4.25,4.26,4.22,4.25,491600.0,2.5515,2.5575,2.5335,2.5515,491600.0
2010-01-07 12:30:00,4.26,4.27,4.23,4.25,593100.0,2.5575,2.5635,2.5395,2.5515,593100.0
2010-01-07 12:35:00,4.24,4.28,4.24,4.26,402500.0,2.5455,2.5695,2.5455,2.5575,402500.0
2010-01-07 12:40:00,4.26,4.28,4.22,4.22,895500.0,2.5575,2.5695,2.5335,2.5335,895500.0
2010-01-07 12:45:00,4.23,4.24,4.21,4.23,581300.0,2.5395,2.5455,2.5275,2.5395,581300.0
2010-01-07 12:50:00,4.23,4.23,4.19,4.22,657400.0,2.5395,2.5395,2.5155,2.5335,657400.0
2010-01-07 12:55:00,4.21,4.22,4.18,4.18,331900.0,2.5275,2.5335,2.5095,2.5095,331900.0
2010-01-07 13:00:00,4.18,4.2,4.14,4.15,526700.0,2.5095,2.5215,2.4855,2.4915,526700.0
2010-01-07 13:05:00,4.14,4.15,4.11,4.12,537100.0,2.4855,2.4915,2.4675,2.4735,537100.0
2010-01-07 13:10:00,4.12,4.15,4.11,4.14,292000.0,2.4735,2.4915,2.4675,2.4855,292000.0
2010-01-07 13:15:00,4.14,4.15,4.11,4.14,247800.0,2.4855,2.4915,2.4675,2.4855,247800.0
2010-01-07 13:20:00,4.14,4.16,4.13,4.13,338400.0,2.4855,2.4975,2.4795,2.4795,338400.0
2010-01-07 13:25:00,4.14,4.14,4.11,4.11,317000.0,2.4855,2.4855,2.4675,2.4675,317000.0
2010-01-07 13:30:00,4.11,4.14,4.11,4.13,243900.0,2.4675,2.4855,2.4675,2.4795,243900.0
2010-01-07 13:35:00,4.14,4.14,4.13,4.13,61500.0,2.4855,2.4855,2.4795,2.4795,61500.0
2010-01-07 13:40:00,4.14,4.17,4.13,4.17,277400.0,2.4855,2.5035,2.4795,2.5035,277400.0
2010-01-07 13:45:00,4.17,4.18,4.15,4.16,282800.0,2.5035,2.5095,2.4915,2.4975,282800.0
2010-01-07 13:50:00,4.16,4.18,4.15,4.16,217200.0,2.4975,2.5095,2.4915,2.4975,217200.0
2010-01-07 13:55:00,4.16,4.19,4.15,4.17,650200.0,2.4975,2.5155,2.4915,2.5035,650200.0
2010-01-07 14:00:00,4.17,4.17,4.15,4.15,283000.0,2.5035,2.5035,2.4915,2.4915,283000.0
2010-01-07 14:05:00,4.16,4.16,4.15,4.15,160000.0,2.4975,2.4975,2.4915,2.4915,160000.0
2010-01-07 14:10:00,4.16,4.17,4.13,4.13,512800.0,2.4975,2.5035,2.4795,2.4795,512800.0
2010-01-07 14:15:00,4.13,4.14,4.09,4.11,1279100.0,2.4795,2.4855,2.4555,2.4675,1279100.0
2010-01-07 14:20:00,4.11,4.13,4.1,4.13,610900.0,2.4675,2.4795,2.4615,2.4795,610900.0
2010-01-07 14:25:00,4.13,4.2,4.12,4.2,1098200.0,2.4795,2.5215,2.4735,2.5215,1098200.0
2010-01-07 14:30:00,4.2,4.29,4.17,4.29,6320300.0,2.5215,2.5755,2.5035,2.5755,6320300.0
2010-01-07 14:35:00,4.29,4.33,4.27,4.29,3310500.0,2.5755,2.5995,2.5635,2.5755,3310500.0
2010-01-07 14:40:00,4.29,4.32,4.27,4.32,1494100.0,2.5755,2.5935,2.5635,2.5935,1494100.0
2010-01-07 14:45:00,4.32,4.35,4.31,4.34,1898400.0,2.5935,2.6115,2.5875,2.6055,1898400.0
2010-01-07 14:50:00,4.34,4.35,4.27,4.31,1999000.0,2.6055,2.6115,2.5635,2.5875,1999000.0
2010-01-07 14:55:00,4.31,4.32,4.27,4.3,1269800.0,2.5875,2.5935,2.5635,2.5815,1269800.0
2010-01-07 15:00:00,4.3,4.32,4.25,4.26,2611200.0,2.5815,2.5935,2.5515,2.5575,2611200.0
2010-01-07 15:05:00,4.26,4.3,4.25,4.27,1173800.0,2.5575,2.5815,2.5515,2.5635,1173800.0
2010-01-07 15:10:00,4.26,4.28,4.26,4.27,673400.0,2.5575,2.5695,2.5575,2.5635,673400.0
2010-01-07 15:15:00,4.27,4.3,4.25,4.3,997700.0,2.5635,2.5815,2.5515,2.5815,997700.0
2010-01-07 15:20:00,4.29,4.32,4.28,4.3,1258000.0,2.5755,2.5935,2.5695,2.5815,1258000.0
2010-01-07 15:25:00,4.3,4.32,4.3,4.31,965100.0,2.5815,2.5935,2.5815,2.5875,965100.0
2010-01-07 15:30:00,4.32,4.34,4.31,4.33,547100.0,2.5935,2.6055,2.5875,2.5995,547100.0
2010-01-07 15:35:00,4.33,4.33,4.29,4.31,1000000.0,2.5995,2.5995,2.5755,2.5875,1000000.0
2010-01-07 15:40:00,4.31,4.31,4.28,4.29,783000.0,2.5875,2.5875,2.5695,2.5755,783000.0
2010-01-07 15:45:00,4.29,4.29,4.25,4.25,1058200.0,2.5755,2.5755,2.5515,2.5515,1058200.0
2010-01-07 15:50:00,4.25,4.3,4.25,4.3,1281000.0,2.5515,2.5815,2.5515,2.5815,1281000.0
2010-01-07 15:55:00,4.3,4.3,4.28,4.29,1772700.0,2.5815,2.5815,2.5695,2.5755,1772700.0
2010-01-08 09:30:00,4.23,4.27,4.23,4.25,738200.0,2.5395,2.5635,2.5395,2.5515,738200.0
2010-01-08 09:35:00,4.25,4.32,4.23,4.3,993500.0,2.5515,2.5935,2.5395,2.5815,993500.0
2010-01-08 09:40:00,4.3,4.37,4.29,4.32,1365700.0,2.5815,2.6236,2.5755,2.5935,1365700.0
2010-01-08 09:45:00,4.33,4.34,4.29,4.29,819300.0,2.5995,2.6055,2.5755,2.5755,819300.0
2010-01-08 09:50:00,4.3,4.3,4.24,4.25,1068400.0,2.5815,2.5815,2.5455,2.5515,1068400.0
2010-01-08 09:55:00,4.25,4.27,4.21,4.25,735500.0,2.5515,2.5635,2.5275,2.5515,735500.0
2010-01-08 10:00:00,4.26,4.27,4.23,4.24,566600.0,2.5575,2.5635,2.5395,2.5455,566600.0
2010-01-08 10:05:00,4.23,4.24,4.17,4.21,1410500.0,2.5395,2.5455,2.5035,2.5275,1410500.0
2010-01-08 10:10:00,4.21,4.23,4.2,4.22,482200.0,2.5275,2.5395,2.5215,2.5335,482200.0
2010-01-08 10:15:00,4.23,4.23,4.22,4.23,147600.0,2.5395,2.5395,2.5335,2.5395,147600.0
2010-01-08 10:20:00,4.23,4.26,4.22,4.24,483800.0,2.5395,2.5575,2.5335,2.5455,483800.0
2010-01-08 10:25:00,4.24,4.24,4.22,4.23,326700.0,2.5455,2.5455,2.5335,2.5395,326700.0
2010-01-08 10:30:00,4.23,4.23,4.21,4.22,84000.0,2.5395,2.5395,2.5275,2.5335,84000.0
2010-01-08 10:35:00,4.22,4.23,4.21,4.22,124700.0,2.5335,2.5395,2.5275,2.5335,124700.0
2010-01-08 10:40:00,4.22,4.23,4.21,4.21,246800.0,2.5335,2.5395,2.5275,2.5275,246800.0
2010-01-08 10:45:00,4.21,4.22,4.2,4.2,429900.0,2.5275,2.5335,2.5215,2.5215,429900.0
2010-01-08 10:50:00,4.2,4.21,4.17,4.18,494300.0,2.5215,2.5275,2.5035,2.5095,494300.0
2010-01-08 10:55:00,4.17,4.21,4.17,4.2,227300.0,2.5035,2.5275,2.5035,2.5215,227300.0
2010-01-08 11:00:00,4.2,4.21,4.2,4.2,120400.0,2.5215,2.5275,2.5215,2.5215,120400.0
2010-01-08 11:05:00,4.2,4.22,4.2,4.21,153100.0,2.5215,2.5335,2.5215,2.5275,153100.0
2010-01-08 11:10:00,4.21,4.22,4.2,4.2,419900.0,2.5275,2.5335,2.5215,2.5215,419900.0
2010-01-08 11:15:00,4.21,4.23,4.19,4.22,1470900.0,2.5275,2.5395,2.5155,2.5335,1470900.0
2010-01-08 11:20:00,4.22,4.23,4.2,4.2,786700.0,2.5335,2.5395,2.5215,2.5215,786700.0
2010-01-08 11:25:00,4.2,4.22,4.17,4.18,1885400.0,2.5215,2.5335,2.5035,2.5095,1885400.0
2010-01-08 11:30:00,4.18,4.2,4.17,4.2,940900.0,2.5095,2.5215,2.5035,2.5215,940900.0
2010-01-08 11:35:00,4.2,4.2,4.18,4.18,195000.0,2.5215,2.5215,2.5095,2.5095,195000.0
2010-01-08 11:40:00,4.18,4.18,4.13,4.15,594900.0,2.5095,2.5095,2.4795,2.4915,594900.0
2010-01-08 11:45:00,4.14,4.16,4.14,4.15,172800.0,2.4855,2.4975,2.4855,2.4915,172800.0
2010-01-08 11:50:00,4.15,4.16,4.15,4.15,79300.0,2.4915,2.4975,2.4915,2.4915,79300.0
2010-01-08 11:55:00,4.16,4.16,4.15,4.16,44300.0,2.4975,2.4975,2.4915,2.4975,44300.0
2010-01-08 12:00:00,4.16,4.18,4.15,4.18,279500.0,2.4975,2.5095,2.4915,2.5095,279500.0
2010-01-08 12:05:00,4.18,4.19,4.17,4.18,310600.0,2.5095,2.5155,2.5035,2.5095,310600.0
2010-01-08 12:10:00,4.18,4.19,4.18,4.19,75300.0,2.5095,2.5155,2.5095,2.5155,75300.0
2010-01-08 12:15:00,4.19,4.19,4.18,4.19,51900.0,2.5155,2.5155,2.5095,2.5155,51900.0
2010-01-08 12:20:00,4.19,4.19,4.18,4.18,51700.0,2.5155,2.5155,2.5095,2.5095,51700.0
2010-01-08 12:25:00,4.19,4.21,4.18,4.2,201600.0,2.5155,2.5275,2.5095,2.5215,201600.0
2010-01-08 12:30:00,4.21,4.22,4.2,4.21,371400.0,2.5275,2.5335,2.5215,2.5275,371400.0
2010-01-08 12:35:00,4.21,4.21,4.2,4.21,28700.0,2.5275,2.5275,2.5215,2.5275,28700.0
2010-01-08 12:40:00,4.2,4.23,4.2,4.23,247100.0,2.5215,2.5395,2.5215,2.5395,247100.0
2010-01-08 12:45:00,4.23,4.23,4.22,4.23,236200.0,2.5395,2.5395,2.5335,2.5395,236200.0
2010-01-08 12:50:00,4.23,4.23,4.22,4.23,79800.0,2.5395,2.5395,2.5335,2.5395,79800.0
2010-01-08 12:55:00,4.23,4.23,4.22,4.23,21600.0,2.5395,2.5395,2.5335,2.5395,21600.0
2010-01-08 13:00:00,4.23,4.23,4.21,4.22,165400.0,2.5395,2.5395,2.5275,2.5335,165400.0
2010-01-08 13:05:00,4.21,4.22,4.21,4.22,50400.0,2.5275,2.5335,2.5275,2.5335,50400.0
2010-01-08 13:10:00,4.22,4.22,4.2,4.21,88400.0,2.5335,2.5335,2.5215,2.5275,88400.0
2010-01-08 13:15:00,4.21,4.21,4.2,4.21,34500.0,2.5275,2.5275,2.5215,2.5275,34500.0
2010-01-08 13:20:00,4.2,4.21,4.2,4.2,39000.0,2.5215,2.5275,2.5215,2.5215,39000.0
2010-01-08 13:25:00,4.2,4.21,4.2,4.21,25100.0,2.5215,2.5275,2.5215,2.5275,25100.0
2010-01-08 13:30:00,4.21,4.21,4.19,4.21,369900.0,2.5275,2.5275,2.5155,2.5275,369900.0
2010-01-08 13:35:00,4.2,4.21,4.19,4.2,170400.0,2.5215,2.5275,2.5155,2.5215,170400.0
2010-01-08 13:40:00,4.19,4.2,4.19,4.19,57600.0,2.5155,2.5215,2.5155,2.5155,57600.0
2010-01-08 13:45:00,4.2,4.2,4.18,4.18,181000.0,2.5215,2.5215,2.5095,2.5095,181000.0
2010-01-08 13:50:00,4.18,4.19,4.16,4.16,180900.0,2.5095,2.5155,2.4975,2.4975,180900.0
2010-01-08 13:55:00,4.16,4.17,4.16,4.16,127400.0,2.4975,2.5035,2.4975,2.4975,127400.0
2010-01-08 14:00:00,4.17,4.17,4.16,4.16,44800.0,2.5035,2.5035,2.4975,2.4975,44800.0
2010-01-08 14:05:00,4.16,4.17,4.15,4.16,135700.0,2.4975,2.5035,2.4915,2.4975,135700.0
2010-01-08 14:10:00,4.15,4.16,4.14,4.14,226300.0,2.4915,2.4975,2.4855,2.4855,226300.0
2010-01-08 14:15:00,4.15,4.19,4.14,4.19,397800.0,2.4915,2.5155,2.4855,2.5155,397800.0
2010-01-08 14:20:00,4.18,4.19,4.16,4.18,393200.0,2.5095,2.5155,2.4975,2.5095,393200.0
2010-01-08 14:25:00,4.17,4.18,4.16,4.16,200300.0,2.5035,2.5095,2.4975,2.4975,200300.0
2010-01-08 14:30:00,4.17,4.17,4.16,4.17,51500.0,2.5035,2.5035,2.4975,2.5035,51500.0
2010-01-08 14:35:00,4.16,4.17,4.16,4.17,38300.0,2.4975,2.5035,2.4975,2.5035,38300.0
2010-01-08 14:40:00,4.17,4.18,4.16,4.16,285500.0,2.5035,2.5095,2.4975,2.4975,285500.0
2010-01-08 14:45:00,4.17,4.18,4.16,4.18,162100.0,2.5035,2.5095,2.4975,2.5095,162100.0
2010-01-08 14:50:00,4.18,4.18,4.17,4.18,39300.0,2.5095,2.5095,2.5035,2.5095,39300.0
2010-01-08 14:55:00,4.18,4.18,4.17,4.17,45500.0,2.5095,2.5095,2.5035,2.5035,45500.0
2010-01-08 15:00:00,4.17,4.19,4.17,4.19,281400.0,2.5035,2.5155,2.5035,2.5155,281400.0
2010-01-08 15:05:00,4.18,4.2,4.18,4.2,153200.0,2.5095,2.5215,2.5095,2.5215,153200.0
2010-01-08 15:10:00,4.2,4.21,4.19,4.2,248800.0,2.5215,2.5275,2.5155,2.5215,248800.0
2010-01-08 15:15:00,4.19,4.2,4.18,4.18,126700.0,2.5155,2.5215,2.5095,2.5095,126700.0
2010-01-08 15:20:00,4.18,4.2,4.17,4.19,822400.0,2.5095,2.5215,2.5035,2.5155,822400.0
2010-01-08 15:25:00,4.19,4.22,4.17,4.2,1224200.0,2.5155,2.5335,2.5035,2.5215,1224200.0
2010-01-08 15:30:00,4.21,4.21,4.2,4.21,54300.0,2.5275,2.5275,2.5215,2.5275,54300.0
2010-01-08 15:35:00,4.21,4.23,4.2,4.23,258200.0,2.5275,2.5395,2.5215,2.5395,258200.0
2010-01-08 15:40:00,4.23,4.25,4.22,4.24,912600.0,2.5395,2.5515,2.5335,2.5455,912600.0
2010-01-08 15:45:00,4.24,4.25,4.23,4.25,275400.0,2.5455,2.5515,2.5395,2.5515,275400.0
2010-01-08 15:50:00,4.25,4.25,4.22,4.22,503600.0,2.5515,2.5515,2.5335,2.5335,503600.0
2010-01-08 15:55:00,4.22,4.24,4.21,4.22,766700.0,2.5335,2.5455,2.5275,2.5335,766700.0
2010-01-11 09:30:00,4.31,4.31,4.25,4.25,621600.0,2.5875,2.5875,2.5515,2.5515,621600.0
2010-01-11 09:35:00,4.26,4.27,4.21,4.22,490800.0,2.5575,2.5635,2.5275,2.5335,490800.0
2010-01-11 09:40:00,4.21,4.26,4.21,4.25,892400.0,2.5275,2.5575,2.5275,2.5515,892400.0
2010-01-11 09:45:00,4.25,4.25,4.23,4.23,1016300.0,2.5515,2.5515,2.5395,2.5395,1016300.0
2010-01-11 09:50:00,4.24,4.25,4.22,4.22,1004600.0,2.5455,2.5515,2.5335,2.5335,1004600.0
2010-01-11 09:55:00,4.22,4.25,4.22,4.24,1018100.0,2.5335,2.5515,2.5335,2.5455,1018100.0
2010-01-11 10:00:00,4.24,4.26,4.23,4.25,186600.0,2.5455,2.5575,2.5395,2.5515,186600.0
2010-01-11 10:05:00,4.26,4.28,4.25,4.27,538900.0,2.5575,2.5695,2.5515,2.5635,538900.0
2010-01-11 10:10:00,4.27,4.28,4.27,4.27,1019700.0,2.5635,2.5695,2.5635,2.5635,1019700.0
2010-01-11 10:15:00,4.28,4.28,4.26,4.26,265300.0,2.5695,2.5695,2.5575,2.5575,265300.0
2010-01-11 10:20:00,4.26,4.27,4.26,4.27,56300.0,2.5575,2.5635,2.5575,2.5635,56300.0
2010-01-11 10:25:00,4.27,4.3,4.26,4.3,405000.0,2.5635,2.5815,2.5575,2.5815,405000.0
2010-01-11 10:30:00,4.3,4.33,4.29,4.3,741000.0,2.5815,2.5995,2.5755,2.5815,741000.0
2010-01-11 10:35:00,4.3,4.33,4.29,4.32,579700.0,2.5815,2.5995,2.5755,2.5935,579700.0
2010-01-11 10:40:00,4.32,4.34,4.32,4.34,247900.0,2.5935,2.6055,2.5935,2.6055,247900.0
2010-01-11 10:45:00,4.34,4.37,4.34,4.37,718900.0,2.6055,2.6236,2.6055,2.6236,718900.0
2010-01-11 10:50:00,4.36,4.38,4.36,4.37,707600.0,2.6176,2.6296,2.6176,2.6236,707600.0
2010-01-11 10:55:00,4.38,4.41,4.36,4.39,762100.0,2.6296,2.6476,2.6176,2.6356,762100.0
2010-01-11 11:00:00,4.39,4.43,4.38,4.42,801000.0,2.6356,2.6596,2.6296,2.6536,801000.0
2010-01-11 11:05:00,4.43,4.44,4.4,4.42,1279700.0,2.6596,2.6656,2.6416,2.6536,1279700.0
2010-01-11 11:10:00,4.42,4.43,4.37,4.37,832100.0,2.6536,2.6596,2.6236,2.6236,832100.0
2010-01-11 11:15:00,4.37,4.38,4.36,4.37,315900.0,2.6236,2.6296,2.6176,2.6236,315900.0
2010-01-11 11:20:00,4.36,4.37,4.36,4.36,119700.0,2.6176,2.6236,2.6176,2.6176,119700.0
2010-01-11 11:25:00,4.36,4.37,4.34,4.35,421300.0,2.6176,2.6236,2.6055,2.6115,421300.0
2010-01-11 11:30:00,4.36,4.36,4.35,4.35,51800.0,2.6176,2.6176,2.6115,2.6115,51800.0
2010-01-11 11:35:00,4.36,4.36,4.35,4.36,32000.0,2.6176,2.6176,2.6115,2.6176,32000.0
2010-01-11 11:40:00,4.36,4.36,4.34,4.35,464100.0,2.6176,2.6176,2.6055,2.6115,464100.0
2010-01-11 11:45:00,4.35,4.36,4.34,4.35,126300.0,2.6115,2.6176,2.6055,2.6115,126300.0
2010-01-11 11:50:00,4.35,4.36,4.35,4.36,36100.0,2.6115,2.6176,2.6115,2.6176,36100.0
2010-01-11 11:55:00,4.36,4.36,4.35,4.36,31600.0,2.6176,2.6176,2.6115,2.6176,31600.0
2010-01-11 12:00:00,4.36,4.36,4.35,4.36,67900.0,2.6176,2.6176,2.6115,2.6176,67900.0
2010-01-11 12:05:00,4.35,4.36,4.34,4.35,358500.0,2.6115,2.6176,2.6055,2.6115,358500.0
2010-01-11 12:10:00,4.35,4.37,4.35,4.36,186400.0,2.6115,2.6236,2.6115,2.6176,186400.0
2010-01-11 12:15:00,4.37,4.37,4.36,4.36,116600.0,2.6236,2.6236,2.6176,2.6176,116600.0
2010-01-11 12:20:00,4.36,4.37,4.36,4.36,31400.0,2.6176,2.6236,2.6176,2.6176,31400.0
2010-01-11 12:25:00,4.37,4.37,4.34,4.35,266600.0,2.6236,2.6236,2.6055,2.6115,266600.0
2010-01-11 12:30:00,4.34,4.35,4.33,4.34,258300.0,2.6055,2.6115,2.5995,2.6055,258300.0
2010-01-11 12:35:00,4.35,4.35,4.34,4.35,42100.0,2.6115,2.6115,2.6055,2.6115,42100.0
2010-01-11 12:40:00,4.34,4.35,4.34,4.34,33800.0,2.6055,2.6115,2.6055,2.6055,33800.0
2010-01-11 12:45:00,4.34,4.35,4.31,4.32,632900.0,2.6055,2.6115,2.5875,2.5935,632900.0
2010-01-11 12:50:00,4.32,4.33,4.31,4.31,164500.0,2.5935,2.5995,2.5875,2.5875,164500.0
2010-01-11 12:55:00,4.31,4.32,4.3,4.3,190100.0,2.5875,2.5935,2.5815,2.5815,190100.0
2010-01-11 13:00:00,4.3,4.32,4.3,4.32,225700.0,2.5815,2.5935,2.5815,2.5935,225700.0
2010-01-11 13:05:00,4.33,4.34,4.32,4.34,177800.0,2.5995,2.6055,2.5935,2.6055,177800.0
2010-01-11 13:10:00,4.34,4.35,4.34,4.34,19700.0,2.6055,2.6115,2.6055,2.6055,19700.0
2010-01-11 13:15:00,4.35,4.35,4.34,4.34,19000.0,2.6115,2.6115,2.6055,2.6055,19000.0
2010-01-11 13:20:00,4.34,4.35,4.34,4.35,93900.0,2.6055,2.6115,2.6055,2.6115,93900.0
2010-01-11 13:25:00,4.34,4.34,4.32,4.32,168200.0,2.6055,2.6055,2.5935,2.5935,168200.0
2010-01-11 13:30:00,4.32,4.33,4.32,4.32,24300.0,2.5935,2.5995,2.5935,2.5935,24300.0
2010-01-11 13:35:00,4.32,4.33,4.31,4.31,202600.0,2.5935,2.5995,2.5875,2.5875,202600.0
2010-01-11 13:40:00,4.32,4.35,4.31,4.34,485500.0,2.5935,2.6115,2.5875,2.6055,485500.0
2010-01-11 13:45:00,4.35,4.35,4.34,4.34,63300.0,2.6115,2.6115,2.6055,2.6055,63300.0
2010-01-11 13:50:00,4.34,4.35,4.34,4.35,41300.0,2.6055,2.6115,2.6055,2.6115,41300.0
2010-01-11 13:55:00,4.34,4.35,4.34,4.34,352400.0,2.6055,2.6115,2.6055,2.6055,352400.0
2010-01-11 14:00:00,4.34,4.38,4.34,4.38,454300.0,2.6055,2.6296,2.6055,2.6296,454300.0
2010-01-11 14:05:00,4.38,4.38,4.37,4.38,121000.0,2.6296,2.6296,2.6236,2.6296,121000.0
2010-01-11 14:10:00,4.37,4.38,4.37,4.38,76600.0,2.6236,2.6296,2.6236,2.6296,76600.0
2010-01-11 14:15:00,4.38,4.39,4.37,4.39,149600.0,2.6296,2.6356,2.6236,2.6356,149600.0
2010-01-11 14:20:00,4.39,4.39,4.38,4.39,113900.0,2.6356,2.6356,2.6296,2.6356,113900.0
2010-01-11 14:25:00,4.39,4.39,4.38,4.39,62000.0,2.6356,2.6356,2.6296,2.6356,62000.0
2010-01-11 14:30:00,4.38,4.4,4.38,4.38,149900.0,2.6296,2.6416,2.6296,2.6296,149900.0
2010-01-11 14:35:00,4.39,4.39,4.37,4.37,304200.0,2.6356,2.6356,2.6236,2.6236,304200.0
2010-01-11 14:40:00,4.37,4.38,4.35,4.35,479000.0,2.6236,2.6296,2.6115,2.6115,479000.0
2010-01-11 14:45:00,4.35,4.36,4.33,4.33,658800.0,2.6115,2.6176,2.5995,2.5995,658800.0
2010-01-11 14:50:00,4.34,4.36,4.32,4.35,466200.0,2.6055,2.6176,2.5935,2.6115,466200.0
2010-01-11 14:55:00,4.34,4.35,4.34,4.35,57200.0,2.6055,2.6115,2.6055,2.6115,57200.0
2010-01-11 15:00:00,4.34,4.35,4.33,4.33,220200.0,2.6055,2.6115,2.5995,2.5995,220200.0
2010-01-11 15:05:00,4.33,4.34,4.32,4.34,380200.0,2.5995,2.6055,2.5935,2.6055,380200.0
2010-01-11 15:10:00,4.33,4.36,4.33,4.34,483700.0,2.5995,2.6176,2.5995,2.6055,483700.0
2010-01-11 15:15:00,4.34,4.35,4.33,4.34,707900.0,2.6055,2.6115,2.5995,2.6055,707900.0
2010-01-11 15:20:00,4.35,4.36,4.34,4.36,197200.0,2.6115,2.6176,2.6055,2.6176,197200.0
2010-01-11 15:25:00,4.36,4.36,4.33,4.36,680200.0,2.6176,2.6176,2.5995,2.6176,680200.0
2010-01-11 15:30:00,4.36,4.36,4.35,4.36,93000.0,2.6176,2.6176,2.6115,2.6176,93000.0
2010-01-11 15:35:00,4.36,4.36,4.34,4.36,320700.0,2.6176,2.6176,2.6055,2.6176,320700.0
2010-01-11 15:40:00,4.36,4.36,4.35,4.36,151100.0,2.6176,2.6176,2.6115,2.6176,151100.0
2010-01-11 15:45:00,4.35,4.36,4.33,4.34,290100.0,2.6115,2.6176,2.5995,2.6055,290100.0
2010-01-11 15:50:00,4.33,4.34,4.31,4.31,340900.0,2.5995,2.6055,2.5875,2.5875,340900.0
2010-01-11 15:55:00,4.31,4.33,4.31,4.33,779500.0,2.5875,2.5995,2.5875,2.5995,779500.0
2010-01-12 09:30:00,4.26,4.34,4.25,4.33,543000.0,2.5575,2.6055,2.5515,2.5995,543000.0
2010-01-12 09:35:00,4.33,4.37,4.33,4.35,484600.0,2.5995,2.6236,2.5995,2.6115,484600.0
2010-01-12 09:40:00,4.36,4.37,4.32,4.35,507700.0,2.6176,2.6236,2.5935,2.6115,507700.0
2010-01-12 09:45:00,4.35,4.42,4.33,4.41,864200.0,2.6115,2.6536,2.5995,2.6476,864200.0
2010-01-12 09:50:00,4.4,4.41,4.4,4.4,192000.0,2.6416,2.6476,2.6416,2.6416,192000.0
2010-01-12 09:55:00,4.4,4.41,4.37,4.4,1982800.0,2.6416,2.6476,2.6236,2.6416,1982800.0
2010-01-12 10:00:00,4.4,4.41,4.37,4.37,228100.0,2.6416,2.6476,2.6236,2.6236,228100.0
2010-01-12 10:05:00,4.37,4.38,4.35,4.35,202500.0,2.6236,2.6296,2.6115,2.6115,202500.0
2010-01-12 10:10:00,4.35,4.36,4.33,4.36,517500.0,2.6115,2.6176,2.5995,2.6176,517500.0
2010-01-12 10:15:00,4.35,4.36,4.35,4.35,71500.0,2.6115,2.6176,2.6115,2.6115,71500.0
2010-01-12 10:20:00,4.36,4.36,4.33,4.34,145100.0,2.6176,2.6176,2.5995,2.6055,145100.0
2010-01-12 10:25:00,4.34,4.37,4.33,4.37,211300.0,2.6055,2.6236,2.5995,2.6236,211300.0
2010-01-12 10:30:00,4.37,4.37,4.36,4.36,96200.0,2.6236,2.6236,2.6176,2.6176,96200.0
2010-01-12 10:35:00,4.37,4.37,4.36,4.36,57100.0,2.6236,2.6236,2.6176,2.6176,57100.0
2010-01-12 10:40:00,4.36,4.37,4.36,4.36,83500.0,2.6176,2.6236,2.6176,2.6176,83500.0
2010-01-12 10:45:00,4.37,4.37,4.36,4.37,95700.0,2.6236,2.6236,2.6176,2.6236,95700.0
2010-01-12 10:50:00,4.36,4.37,4.36,4.37,51200.0,2.6176,2.6236,2.6176,2.6236,51200.0
2010-01-12 10:55:00,4.36,4.37,4.36,4.36,56400.0,2.6176,2.6236,2.6176,2.6176,56400.0
2010-01-12 11:00:00,4.37,4.37,4.36,4.36,53300.0,2.6236,2.6236,2.6176,2.6176,53300.0
2010-01-12 11:05:00,4.37,4.37,4.36,4.36,30000.0,2.6236,2.6236,2.6176,2.6176,30000.0
2010-01-12 11:10:00,4.37,4.37,4.36,4.37,67700.0,2.6236,2.6236,2.6176,2.6236,67700.0
2010-01-12 11:15:00,4.36,4.37,4.36,4.37,29400.0,2.6176,2.6236,2.6176,2.6236,29400.0
2010-01-12 11:20:00,4.37,4.37,4.36,4.37,39700.0,2.6236,2.6236,2.6176,2.6236,39700.0
2010-01-12 11:25:00,4.36,4.37,4.36,4.37,38000.0,2.6176,2.6236,2.6176,2.6236,38000.0
2010-01-12 11:30:00,4.36,4.37,4.36,4.36,107000.0,2.6176,2.6236,2.6176,2.6176,107000.0
2010-01-12 11:35:00,4.36,4.37,4.36,4.37,33100.0,2.6176,2.6236,2.6176,2.6236,33100.0
2010-01-12 11:40:00,4.37,4.37,4.36,4.36,39100.0,2.6236,2.6236,2.6176,2.6176,39100.0
2010-01-12 11:45:00,4.36,4.37,4.33,4.35,469300.0,2.6176,2.6236,2.5995,2.6115,469300.0
2010-01-12 11:50:00,4.34,4.35,4.32,4.33,150900.0,2.6055,2.6115,2.5935,2.5995,150900.0
2010-01-12 11:55:00,4.33,4.33,4.31,4.31,106400.0,2.5995,2.5995,2.5875,2.5875,106400.0
2010-01-12 12:00:00,4.32,4.32,4.31,4.31,66000.0,2.5935,2.5935,2.5875,2.5875,66000.0
2010-01-12 12:05:00,4.31,4.32,4.31,4.31,85100.0,2.5875,2.5935,2.5875,2.5875,85100.0
2010-01-12 12:10:00,4.32,4.32,4.31,4.31,49100.0,2.5935,2.5935,2.5875,2.5875,49100.0
2010-01-12 12:15:00,4.31,4.32,4.31,4.31,25400.0,2.5875,2.5935,2.5875,2.5875,25400.0
2010-01-12 12:20:00,4.31,4.32,4.29,4.29,539600.0,2.5875,2.5935,2.5755,2.5755,539600.0
2010-01-12 12:25:00,4.29,4.3,4.28,4.28,148500.0,2.5755,2.5815,2.5695,2.5695,148500.0
2010-01-12 12:30:00,4.28,4.29,4.25,4.25,235700.0,2.5695,2.5755,2.5515,2.5515,235700.0
2010-01-12 12:35:00,4.26,4.26,4.25,4.26,157600.0,2.5575,2.5575,2.5515,2.5575,157600.0
2010-01-12 12:40:00,4.25,4.29,4.25,4.28,581400.0,2.5515,2.5755,2.5515,2.5695,581400.0
2010-01-12 12:45:00,4.28,4.29,4.28,4.28,91000.0,2.5695,2.5755,2.5695,2.5695,91000.0
2010-01-12 12:50:00,4.29,4.29,4.28,4.28,70000.0,2.5755,2.5755,2.5695,2.5695,70000.0
2010-01-12 12:55:00,4.29,4.29,4.25,4.25,287300.0,2.5755,2.5755,2.5515,2.5515,287300.0
2010-01-12 13:00:00,4.25,4.26,4.25,4.25,103400.0,2.5515,2.5575,2.5515,2.5515,103400.0
2010-01-12 13:05:00,4.25,4.28,4.24,4.25,835800.0,2.5515,2.5695,2.5455,2.5515,835800.0
2010-01-12 13:10:00,4.25,4.26,4.25,4.26,133000.0,2.5515,2.5575,2.5515,2.5575,133000.0
2010-01-12 13:15:00,4.25,4.26,4.24,4.24,150300.0,2.5515,2.5575,2.5455,2.5455,150300.0
2010-01-12 13:20:00,4.25,4.26,4.23,4.25,488000.0,2.5515,2.5575,2.5395,2.5515,488000.0
2010-01-12 13:25:00,4.25,4.25,4.24,4.25,71400.0,2.5515,2.5515,2.5455,2.5515,71400.0
2010-01-12 13:30:00,4.25,4.28,4.24,4.26,717000.0,2.5515,2.5695,2.5455,2.5575,717000.0
2010-01-12 13:35:00,4.26,4.27,4.26,4.26,94300.0,2.5575,2.5635,2.5575,2.5575,94300.0
2010-01-12 13:40:00,4.27,4.27,4.26,4.26,79000.0,2.5635,2.5635,2.5575,2.5575,79000.0
2010-01-12 13:45:00,4.26,4.27,4.26,4.26,70600.0,2.5575,2.5635,2.5575,2.5575,70600.0
2010-01-12 13:50:00,4.26,4.27,4.26,4.26,119600.0,2.5575,2.5635,2.5575,2.5575,119600.0
2010-01-12 13:55:00,4.27,4.31,4.26,4.3,930000.0,2.5635,2.5875,2.5575,2.5815,930000.0
2010-01-12 14:00:00,4.31,4.31,4.26,4.28,746200.0,2.5875,2.5875,2.5575,2.5695,746200.0
2010-01-12 14:05:00,4.28,4.28,4.26,4.27,80600.0,2.5695,2.5695,2.5575,2.5635,80600.0
2010-01-12 14:10:00,4.27,4.27,4.25,4.25,588300.0,2.5635,2.5635,2.5515,2.5515,588300.0
2010-01-12 14:15:00,4.26,4.26,4.23,4.23,212900.0,2.5575,2.5575,2.5395,2.5395,212900.0
2010-01-12 14:20:00,4.23,4.24,4.22,4.23,423400.0,2.5395,2.5455,2.5335,2.5395,423400.0
2010-01-12 14:25:00,4.23,4.25,4.22,4.24,391900.0,2.5395,2.5515,2.5335,2.5455,391900.0
2010-01-12 14:30:00,4.24,4.27,4.24,4.26,378700.0,2.5455,2.5635,2.5455,2.5575,378700.0
2010-01-12 14:35:00,4.26,4.26,4.24,4.25,371000.0,2.5575,2.5575,2.5455,2.5515,371000.0
2010-01-12 14:40:00,4.25,4.26,4.23,4.23,414900.0,2.5515,2.5575,2.5395,2.5395,414900.0
2010-01-12 14:45:00,4.23,4.24,4.23,4.23,65800.0,2.5395,2.5455,2.5395,2.5395,65800.0
2010-01-12 14:50:00,4.23,4.26,4.23,4.24,383900.0,2.5395,2.5575,2.5395,2.5455,383900.0
2010-01-12 14:55:00,4.24,4.24,4.22,4.23,576300.0,2.5455,2.5455,2.5335,2.5395,576300.0
2010-01-12 15:00:00,4.23,4.24,4.23,4.23,62900.0,2.5395,2.5455,2.5395,2.5395,62900.0
2010-01-12 15:05:00,4.24,4.24,4.22,4.22,218900.0,2.5455,2.5455,2.5335,2.5335,218900.0
2010-01-12 15:10:00,4.23,4.23,4.21,4.21,221400.0,2.5395,2.5395,2.5275,2.5275,221400.0
2010-01-12 15:15:00,4.21,4.23,4.2,4.22,849900.0,2.5275,2.5395,2.5215,2.5335,849900.0
2010-01-12 15:20:00,4.22,4.23,4.22,4.22,246400.0,2.5335,2.5395,2.5335,2.5335,246400.0
2010-01-12 15:25:00,4.23,4.23,4.21,4.21,138300.0,2.5395,2.5395,2.5275,2.5275,138300.0
2010-01-12 15:30:00,4.22,4.22,4.2,4.2,306700.0,2.5335,2.5335,2.5215,2.5215,306700.0
2010-01-12 15:35:00,4.2,4.21,4.19,4.19,378700.0,2.5215,2.5275,2.5155,2.5155,378700.0
2010-01-12 15:40:00,4.19,4.2,4.18,4.18,593500.0,2.5155,2.5215,2.5095,2.5095,593500.0
2010-01-12 15:45:00,4.18,4.19,4.17,4.17,288700.0,2.5095,2.5155,2.5035,2.5035,288700.0
2010-01-12 15:50:00,4.18,4.2,4.15,4.16,1585800.0,2.5095,2.5215,2.4915,2.4975,1585800.0
2010-01-12 15:55:00,4.16,4.21,4.16,4.21,784600.0,2.4975,2.5275,2.4975,2.5275,784600.0
2010-01-13 09:30:00,4.21,4.25,4.18,4.19,359100.0,2.5275,2.5515,2.5095,2.5155,359100.0
2010-01-13 09:35:00,4.19,4.19,4.13,4.14,694000.0,2.5155,2.5155,2.4795,2.4855,694000.0
2010-01-13 09:40:00,4.14,4.15,4.13,4.14,327800.0,2.4855,2.4915,2.4795,2.4855,327800.0
2010-01-13 09:45:00,4.15,4.15,4.14,4.15,144600.0,2.4915,2.4915,2.4855,2.4915,144600.0
2010-01-13 09:50:00,4.15,4.15,4.12,4.13,464100.0,2.4915,2.4915,2.4735,2.4795,464100.0
2010-01-13 09:55:00,4.13,4.15,4.13,4.13,319600.0,2.4795,2.4915,2.4795,2.4795,319600.0
2010-01-13 10:00:00,4.14,4.14,4.13,4.13,155900.0,2.4855,2.4855,2.4795,2.4795,155900.0
2010-01-13 10:05:00,4.13,4.15,4.12,4.14,790200.0,2.4795,2.4915,2.4735,2.4855,790200.0
2010-01-13 10:10:00,4.14,4.15,4.12,4.13,160100.0,2.4855,2.4915,2.4735,2.4795,160100.0
2010-01-13 10:15:00,4.12,4.14,4.12,4.14,198600.0,2.4735,2.4855,2.4735,2.4855,198600.0
2010-01-13 10:20:00,4.14,4.14,4.12,4.12,180200.0,2.4855,2.4855,2.4735,2.4735,180200.0
2010-01-13 10:25:00,4.12,4.13,4.08,4.08,561900.0,2.4735,2.4795,2.4495,2.4495,561900.0
2010-01-13 10:30:00,4.08,4.11,4.08,4.11,458200.0,2.4495,2.4675,2.4495,2.4675,458200.0
2010-01-13 10:35:00,4.11,4.11,4.1,4.11,416900.0,2.4675,2.4675,2.4615,2.4675,416900.0
2010-01-13 10:40:00,4.11,4.11,4.09,4.1,149100.0,2.4675,2.4675,2.4555,2.4615,149100.0
2010-01-13 10:45:00,4.1,4.13,4.1,4.11,427900.0,2.4615,2.4795,2.4615,2.4675,427900.0
2010-01-13 10:50:00,4.11,4.12,4.1,4.11,167700.0,2.4675,2.4735,2.4615,2.4675,167700.0
2010-01-13 10:55:00,4.11,4.15,4.1,4.14,800500.0,2.4675,2.4915,2.4615,2.4855,800500.0
2010-01-13 11:00:00,4.14,4.14,4.13,4.14,71800.0,2.4855,2.4855,2.4795,2.4855,71800.0
2010-01-13 11:05:00,4.14,4.14,4.12,4.12,390600.0,2.4855,2.4855,2.4735,2.4735,390600.0
2010-01-13 11:10:00,4.12,4.14,4.1,4.14,1418600.0,2.4735,2.4855,2.4615,2.4855,1418600.0
2010-01-13 11:15:00,4.14,4.15,4.13,4.13,176700.0,2.4855,2.4915,2.4795,2.4795,176700.0
2010-01-13 11:20:00,4.14,4.21,4.14,4.2,1035900.0,2.4855,2.5275,2.4855,2.5215,1035900.0
2010-01-13 11:25:00,4.21,4.22,4.19,4.2,462900.0,2.5275,2.5335,2.5155,2.5215,462900.0
2010-01-13 11:30:00,4.21,4.22,4.2,4.22,166200.0,2.5275,2.5335,2.5215,2.5335,166200.0
2010-01-13 11:35:00,4.22,4.25,4.21,4.22,613700.0,2.5335,2.5515,2.5275,2.5335,613700.0
2010-01-13 11:40:00,4.22,4.24,4.21,4.24,569400.0,2.5335,2.5455,2.5275,2.5455,569400.0
2010-01-13 11:45:00,4.22,4.26,4.19,4.25,1511100.0,2.5335,2.5575,2.5155,2.5515,1511100.0
2010-01-13 11:50:00,4.25,4.28,4.24,4.27,449700.0,2.5515,2.5695,2.5455,2.5635,449700.0
2010-01-13 11:55:00,4.27,4.29,4.26,4.28,310600.0,2.5635,2.5755,2.5575,2.5695,310600.0
2010-01-13 12:00:00,4.29,4.3,4.27,4.28,672500.0,2.5755,2.5815,2.5635,2.5695,672500.0
2010-01-13 12:05:00,4.29,4.29,4.28,4.28,204100.0,2.5755,2.5755,2.5695,2.5695,204100.0
2010-01-13 12:10:00,4.28,4.29,4.27,4.28,319200.0,2.5695,2.5755,2.5635,2.5695,319200.0
2010-01-13 12:15:00,4.28,4.28,4.26,4.27,139300.0,2.5695,2.5695,2.5575,2.5635,139300.0
2010-01-13 12:20:00,4.27,4.29,4.26,4.28,249100.0,2.5635,2.5755,2.5575,2.5695,249100.0
2010-01-13 12:25:00,4.27,4.28,4.27,4.28,139400.0,2.5635,2.5695,2.5635,2.5695,139400.0
2010-01-13 12:30:00,4.28,4.28,4.27,4.28,109000.0,2.5695,2.5695,2.5635,2.5695,109000.0
2010-01-13 12:35:00,4.28,4.31,4.27,4.31,517700.0,2.5695,2.5875,2.5635,2.5875,517700.0
2010-01-13 12:40:00,4.31,4.31,4.26,4.27,260900.0,2.5875,2.5875,2.5575,2.5635,260900.0
2010-01-13 12:45:00,4.27,4.29,4.27,4.28,175000.0,2.5635,2.5755,2.5635,2.5695,175000.0
2010-01-13 12:50:00,4.29,4.3,4.28,4.3,148400.0,2.5755,2.5815,2.5695,2.5815,148400.0
2010-01-13 12:55:00,4.3,4.32,4.3,4.31,327100.0,2.5815,2.5935,2.5815,2.5875,327100.0
2010-01-13 13:00:00,4.32,4.32,4.3,4.32,481300.0,2.5935,2.5935,2.5815,2.5935,481300.0
2010-01-13 13:05:00,4.32,4.32,4.31,4.31,191500.0,2.5935,2.5935,2.5875,2.5875,191500.0
2010-01-13 13:10:00,4.32,4.32,4.3,4.3,189300.0,2.5935,2.5935,2.5815,2.5815,189300.0
2010-01-13 13:15:00,4.3,4.31,4.3,4.3,76700.0,2.5815,2.5875,2.5815,2.5815,76700.0
2010-01-13 13:20:00,4.31,4.31,4.29,4.3,166300.0,2.5875,2.5875,2.5755,2.5815,166300.0
2010-01-13 13:25:00,4.3,4.3,4.29,4.3,14200.0,2.5815,2.5815,2.5755,2.5815,14200.0
2010-01-13 13:30:00,4.3,4.3,4.29,4.3,298200.0,2.5815,2.5815,2.5755,2.5815,298200.0
2010-01-13 13:35:00,4.3,4.31,4.29,4.29,343600.0,2.5815,2.5875,2.5755,2.5755,343600.0
2010-01-13 13:40:00,4.29,4.3,4.29,4.3,53200.0,2.5755,2.5815,2.5755,2.5815,53200.0
2010-01-13 13:45:00,4.29,4.3,4.28,4.29,200100.0,2.5755,2.5815,2.5695,2.5755,200100.0
2010-01-13 13:50:00,4.28,4.3,4.27,4.3,145400.0,2.5695,2.5815,2.5635,2.5815,145400.0
2010-01-13 13:55:00,4.29,4.3,4.27,4.28,432200.0,2.5755,2.5815,2.5635,2.5695,432200.0
2010-01-13 14:00:00,4.28,4.3,4.27,4.28,276000.0,2.5695,2.5815,2.5635,2.5695,276000.0
2010-01-13 14:05:00,4.28,4.28,4.27,4.28,45200.0,2.5695,2.5695,2.5635,2.5695,45200.0
2010-01-13 14:10:00,4.28,4.3,4.27,4.29,370700.0,2.5695,2.5815,2.5635,2.5755,370700.0
2010-01-13 14:15:00,4.29,4.3,4.29,4.3,126500.0,2.5755,2.5815,2.5755,2.5815,126500.0
2010-01-13 14:20:00,4.29,4.3,4.29,4.3,87200.0,2.5755,2.5815,2.5755,2.5815,87200.0
2010-01-13 14:25:00,4.3,4.3,4.29,4.3,166800.0,2.5815,2.5815,2.5755,2.5815,166800.0
2010-01-13 14:30:00,4.29,4.3,4.29,4.3,69500.0,2.5755,2.5815,2.5755,2.5815,69500.0
2010-01-13 14:35:00,4.3,4.3,4.28,4.29,200300.0,2.5815,2.5815,2.5695,2.5755,200300.0
2010-01-13 14:40:00,4.29,4.29,4.28,4.29,178700.0,2.5755,2.5755,2.5695,2.5755,178700.0
2010-01-13 14:45:00,4.29,4.31,4.28,4.31,249700.0,2.5755,2.5875,2.5695,2.5875,249700.0
2010-01-13 14:50:00,4.3,4.32,4.3,4.3,225800.0,2.5815,2.5935,2.5815,2.5815,225800.0
2010-01-13 14:55:00,4.3,4.31,4.29,4.3,389500.0,2.5815,2.5875,2.5755,2.5815,389500.0
2010-01-13 15:00:00,4.3,4.31,4.29,4.3,170500.0,2.5815,2.5875,2.5755,2.5815,170500.0
2010-01-13 15:05:00,4.3,4.31,4.3,4.31,39800.0,2.5815,2.5875,2.5815,2.5875,39800.0
2010-01-13 15:10:00,4.3,4.31,4.3,4.31,39400.0,2.5815,2.5875,2.5815,2.5875,39400.0
2010-01-13 15:15:00,4.31,4.32,4.3,4.32,187800.0,2.5875,2.5935,2.5815,2.5935,187800.0
2010-01-13 15:20:00,4.31,4.32,4.31,4.32,91000.0,2.5875,2.5935,2.5875,2.5935,91000.0
2010-01-13 15:25:00,4.32,4.34,4.32,4.32,499200.0,2.5935,2.6055,2.5935,2.5935,499200.0
2010-01-13 15:30:00,4.32,4.33,4.31,4.33,839100.0,2.5935,2.5995,2.5875,2.5995,839100.0
2010-01-13 15:35:00,4.33,4.33,4.32,4.33,155000.0,2.5995,2.5995,2.5935,2.5995,155000.0
2010-01-13 15:40:00,4.33,4.33,4.31,4.32,283300.0,2.5995,2.5995,2.5875,2.5935,283300.0
2010-01-13 15:45:00,4.32,4.33,4.31,4.33,127400.0,2.5935,2.5995,2.5875,2.5995,127400.0
2010-01-13 15:50:00,4.33,4.33,4.32,4.32,220800.0,2.5995,2.5995,2.5935,2.5935,220800.0
2010-01-13 15:55:00,4.32,4.33,4.3,4.31,859800.0,2.5935,2.5995,2.5815,2.5875,859800.0
2010-01-14 09:30:00,4.31,4.31,4.27,4.29,226200.0,2.5875,2.5875,2.5635,2.5755,226200.0
2010-01-14 09:35:00,4.3,4.31,4.29,4.3,190200.0,2.5815,2.5875,2.5755,2.5815,190200.0
2010-01-14 09:40:00,4.31,4.33,4.3,4.31,465100.0,2.5875,2.5995,2.5815,2.5875,465100.0
2010-01-14 09:45:00,4.31,4.35,4.31,4.32,394300.0,2.5875,2.6115,2.5875,2.5935,394300.0
2010-01-14 09:50:00,4.31,4.33,4.29,4.33,311700.0,2.5875,2.5995,2.5755,2.5995,311700.0
2010-01-14 09:55:00,4.33,4.34,4.31,4.34,460400.0,2.5995,2.6055,2.5875,2.6055,460400.0
2010-01-14 10:00:00,4.34,4.35,4.33,4.35,194800.0,2.6055,2.6115,2.5995,2.6115,194800.0
2010-01-14 10:05:00,4.35,4.38,4.33,4.36,1259100.0,2.6115,2.6296,2.5995,2.6176,1259100.0
2010-01-14 10:10:00,4.37,4.39,4.36,4.39,593900.0,2.6236,2.6356,2.6176,2.6356,593900.0
2010-01-14 10:15:00,4.39,4.42,4.39,4.4,1614000.0,2.6356,2.6536,2.6356,2.6416,1614000.0
2010-01-14 10:20:00,4.4,4.42,4.4,4.41,306300.0,2.6416,2.6536,2.6416,2.6476,306300.0
2010-01-14 10:25:00,4.4,4.41,4.38,4.39,351100.0,2.6416,2.6476,2.6296,2.6356,351100.0
2010-01-14 10:30:00,4.39,4.39,4.37,4.38,203300.0,2.6356,2.6356,2.6236,2.6296,203300.0
2010-01-14 10:35:00,4.37,4.38,4.37,4.38,81500.0,2.6236,2.6296,2.6236,2.6296,81500.0
2010-01-14 10:40:00,4.38,4.39,4.35,4.36,587300.0,2.6296,2.6356,2.6115,2.6176,587300.0
2010-01-14 10:45:00,4.36,4.37,4.33,4.33,466700.0,2.6176,2.6236,2.5995,2.5995,466700.0
2010-01-14 10:50:00,4.34,4.34,4.29,4.32,672200.0,2.6055,2.6055,2.5755,2.5935,672200.0
2010-01-14 10:55:00,4.32,4.32,4.29,4.29,310400.0,2.5935,2.5935,2.5755,2.5755,310400.0
2010-01-14 11:00:00,4.3,4.32,4.29,4.32,218500.0,2.5815,2.5935,2.5755,2.5935,218500.0
2010-01-14 11:05:00,4.32,4.32,4.3,4.31,198600.0,2.5935,2.5935,2.5815,2.5875,198600.0
2010-01-14 11:10:00,4.31,4.32,4.28,4.32,1094500.0,2.5875,2.5935,2.5695,2.5935,1094500.0
2010-01-14 11:15:00,4.32,4.33,4.3,4.32,392500.0,2.5935,2.5995,2.5815,2.5935,392500.0
2010-01-14 11:20:00,4.32,4.33,4.32,4.32,144200.0,2.5935,2.5995,2.5935,2.5935,144200.0
2010-01-14 11:25:00,4.32,4.33,4.3,4.31,360800.0,2.5935,2.5995,2.5815,2.5875,360800.0
2010-01-14 11:30:00,4.31,4.32,4.31,4.32,117200.0,2.5875,2.5935,2.5875,2.5935,117200.0
2010-01-14 11:35:00,4.32,4.33,4.31,4.32,170100.0,2.5935,2.5995,2.5875,2.5935,170100.0
2010-01-14 11:40:00,4.33,4.33,4.32,4.33,30100.0,2.5995,2.5995,2.5935,2.5995,30100.0
2010-01-14 11:45:00,4.33,4.34,4.32,4.34,141000.0,2.5995,2.6055,2.5935,2.6055,141000.0
2010-01-14 11:50:00,4.34,4.35,4.33,4.34,778400.0,2.6055,2.6115,2.5995,2.6055,778400.0
2010-01-14 11:55:00,4.34,4.34,4.33,4.34,93000.0,2.6055,2.6055,2.5995,2.6055,93000.0
2010-01-14 12:00:00,4.34,4.34,4.33,4.34,96700.0,2.6055,2.6055,2.5995,2.6055,96700.0
2010-01-14 12:05:00,4.34,4.35,4.34,4.35,164200.0,2.6055,2.6115,2.6055,2.6115,164200.0
2010-01-14 12:10:00,4.35,4.37,4.34,4.36,509200.0,2.6115,2.6236,2.6055,2.6176,509200.0
2010-01-14 12:15:00,4.36,4.36,4.35,4.35,141300.0,2.6176,2.6176,2.6115,2.6115,141300.0
2010-01-14 12:20:00,4.36,4.36,4.35,4.36,58000.0,2.6176,2.6176,2.6115,2.6176,58000.0
2010-01-14 12:25:00,4.36,4.36,4.35,4.36,56600.0,2.6176,2.6176,2.6115,2.6176,56600.0
2010-01-14 12:30:00,4.36,4.37,4.35,4.37,98600.0,2.6176,2.6236,2.6115,2.6236,98600.0
2010-01-14 12:35:00,4.37,4.37,4.36,4.37,44400.0,2.6236,2.6236,2.6176,2.6236,44400.0
2010-01-14 12:40:00,4.37,4.38,4.36,4.38,136900.0,2.6236,2.6296,2.6176,2.6296,136900.0
2010-01-14 12:45:00,4.38,4.39,4.37,4.39,69200.0,2.6296,2.6356,2.6236,2.6356,69200.0
2010-01-14 12:50:00,4.39,4.4,4.38,4.39,125600.0,2.6356,2.6416,2.6296,2.6356,125600.0
2010-01-14 12:55:00,4.39,4.4,4.38,4.39,176500.0,2.6356,2.6416,2.6296,2.6356,176500.0
2010-01-14 13:00:00,4.39,4.39,4.37,4.37,123500.0,2.6356,2.6356,2.6236,2.6236,123500.0
2010-01-14 13:05:00,4.38,4.4,4.37,4.39,251900.0,2.6296,2.6416,2.6236,2.6356,251900.0
2010-01-14 13:10:00,4.39,4.4,4.38,4.38,143400.0,2.6356,2.6416,2.6296,2.6296,143400.0
2010-01-14 13:15:00,4.39,4.39,4.38,4.38,34700.0,2.6356,2.6356,2.6296,2.6296,34700.0
2010-01-14 13:20:00,4.39,4.39,4.37,4.38,150800.0,2.6356,2.6356,2.6236,2.6296,150800.0
2010-01-14 13:25:00,4.38,4.39,4.38,4.39,25900.0,2.6296,2.6356,2.6296,2.6356,25900.0
2010-01-14 13:30:00,4.39,4.4,4.37,4.38,950100.0,2.6356,2.6416,2.6236,2.6296,950100.0
2010-01-14 13:35:00,4.39,4.39,4.38,4.39,34400.0,2.6356,2.6356,2.6296,2.6356,34400.0
2010-01-14 13:40:00,4.39,4.4,4.38,4.4,141400.0,2.6356,2.6416,2.6296,2.6416,141400.0
2010-01-14 13:45:00,4.39,4.4,4.39,4.39,60600.0,2.6356,2.6416,2.6356,2.6356,60600.0
2010-01-14 13:50:00,4.4,4.4,4.39,4.39,345300.0,2.6416,2.6416,2.6356,2.6356,345300.0
2010-01-14 13:55:00,4.4,4.4,4.38,4.38,132200.0,2.6416,2.6416,2.6296,2.6296,132200.0
2010-01-14 14:00:00,4.39,4.39,4.38,4.39,31900.0,2.6356,2.6356,2.6296,2.6356,31900.0
2010-01-14 14:05:00,4.39,4.4,4.38,4.39,154800.0,2.6356,2.6416,2.6296,2.6356,154800.0
2010-01-14 14:10:00,4.39,4.39,4.37,4.38,153200.0,2.6356,2.6356,2.6236,2.6296,153200.0
2010-01-14 14:15:00,4.37,4.39,4.37,4.38,166200.0,2.6236,2.6356,2.6236,2.6296,166200.0
2010-01-14 14:20:00,4.39,4.39,4.38,4.39,215700.0,2.6356,2.6356,2.6296,2.6356,215700.0
2010-01-14 14:25:00,4.39,4.4,4.38,4.39,373000.0,2.6356,2.6416,2.6296,2.6356,373000.0
2010-01-14 14:30:00,4.38,4.39,4.38,4.39,73100.0,2.6296,2.6356,2.6296,2.6356,73100.0
2010-01-14 14:35:00,4.38,4.39,4.38,4.39,72500.0,2.6296,2.6356,2.6296,2.6356,72500.0
2010-01-14 14:40:00,4.38,4.4,4.38,4.39,96200.0,2.6296,2.6416,2.6296,2.6356,96200.0
2010-01-14 14:45:00,4.4,4.41,4.39,4.41,369000.0,2.6416,2.6476,2.6356,2.6476,369000.0
2010-01-14 14:50:00,4.4,4.41,4.4,4.4,199000.0,2.6416,2.6476,2.6416,2.6416,199000.0
2010-01-14 14:55:00,4.41,4.42,4.41,4.42,162900.0,2.6476,2.6536,2.6476,2.6536,162900.0
2010-01-14 15:00:00,4.42,4.44,4.41,4.43,647400.0,2.6536,2.6656,2.6476,2.6596,647400.0
2010-01-14 15:05:00,4.44,4.45,4.43,4.44,717200.0,2.6656,2.6716,2.6596,2.6656,717200.0
2010-01-14 15:10:00,4.44,4.45,4.44,4.44,321100.0,2.6656,2.6716,2.6656,2.6656,321100.0
2010-01-14 15:15:00,4.43,4.44,4.42,4.42,125900.0,2.6596,2.6656,2.6536,2.6536,125900.0
2010-01-14 15:20:00,4.43,4.43,4.42,4.42,98300.0,2.6596,2.6596,2.6536,2.6536,98300.0
2010-01-14 15:25:00,4.42,4.43,4.4,4.41,298600.0,2.6536,2.6596,2.6416,2.6476,298600.0
2010-01-14 15:30:00,4.41,4.41,4.4,4.41,123800.0,2.6476,2.6476,2.6416,2.6476,123800.0
2010-01-14 15:35:00,4.4,4.41,4.39,4.39,257700.0,2.6416,2.6476,2.6356,2.6356,257700.0
2010-01-14 15:40:00,4.4,4.41,4.39,4.41,187200.0,2.6416,2.6476,2.6356,2.6476,187200.0
2010-01-14 15:45:00,4.41,4.43,4.4,4.43,663200.0,2.6476,2.6596,2.6416,2.6596,663200.0
2010-01-14 15:50:00,4.42,4.43,4.37,4.4,723200.0,2.6536,2.6596,2.6236,2.6416,723200.0
2010-01-14 15:55:00,4.39,4.41,4.39,4.4,754100.0,2.6356,2.6476,2.6356,2.6416,754100.0
2010-01-15 09:30:00,4.4,4.41,4.34,4.34,1263400.0,2.6416,2.6476,2.6055,2.6055,1263400.0
2010-01-15 09:35:00,4.34,4.34,4.3,4.31,337400.0,2.6055,2.6055,2.5815,2.5875,337400.0
2010-01-15 09:40:00,4.3,4.33,4.29,4.33,441400.0,2.5815,2.5995,2.5755,2.5995,441400.0
2010-01-15 09:45:00,4.32,4.35,4.31,4.34,381900.0,2.5935,2.6115,2.5875,2.6055,381900.0
2010-01-15 09:50:00,4.34,4.34,4.29,4.31,368000.0,2.6055,2.6055,2.5755,2.5875,368000.0
2010-01-15 09:55:00,4.3,4.31,4.25,4.26,611000.0,2.5815,2.5875,2.5515,2.5575,611000.0
2010-01-15 10:00:00,4.26,4.26,4.23,4.24,363000.0,2.5575,2.5575,2.5395,2.5455,363000.0
2010-01-15 10:05:00,4.23,4.24,4.22,4.23,288800.0,2.5395,2.5455,2.5335,2.5395,288800.0
2010-01-15 10:10:00,4.23,4.24,4.22,4.24,366200.0,2.5395,2.5455,2.5335,2.5455,366200.0
2010-01-15 10:15:00,4.24,4.27,4.23,4.27,270200.0,2.5455,2.5635,2.5395,2.5635,270200.0
2010-01-15 10:20:00,4.26,4.27,4.26,4.26,105300.0,2.5575,2.5635,2.5575,2.5575,105300.0
2010-01-15 10:25:00,4.27,4.27,4.25,4.26,348300.0,2.5635,2.5635,2.5515,2.5575,348300.0
2010-01-15 10:30:00,4.26,4.27,4.24,4.26,448700.0,2.5575,2.5635,2.5455,2.5575,448700.0
2010-01-15 10:35:00,4.26,4.26,4.25,4.25,23900.0,2.5575,2.5575,2.5515,2.5515,23900.0
2010-01-15 10:40:00,4.26,4.27,4.24,4.26,411600.0,2.5575,2.5635,2.5455,2.5575,411600.0
2010-01-15 10:45:00,4.26,4.26,4.24,4.26,492800.0,2.5575,2.5575,2.5455,2.5575,492800.0
2010-01-15 10:50:00,4.26,4.26,4.25,4.26,80700.0,2.5575,2.5575,2.5515,2.5575,80700.0
2010-01-15 10:55:00,4.25,4.26,4.24,4.24,63700.0,2.5515,2.5575,2.5455,2.5455,63700.0
2010-01-15 11:00:00,4.24,4.25,4.24,4.25,42500.0,2.5455,2.5515,2.5455,2.5515,42500.0
2010-01-15 11:05:00,4.25,4.25,4.24,4.24,88700.0,2.5515,2.5515,2.5455,2.5455,88700.0
2010-01-15 11:10:00,4.24,4.25,4.24,4.25,105800.0,2.5455,2.5515,2.5455,2.5515,105800.0
2010-01-15 11:15:00,4.24,4.27,4.24,4.27,2314400.0,2.5455,2.5635,2.5455,2.5635,2314400.0
2010-01-15 11:20:00,4.27,4.29,4.25,4.28,1378200.0,2.5635,2.5755,2.5515,2.5695,1378200.0
2010-01-15 11:25:00,4.27,4.29,4.25,4.25,331500.0,2.5635,2.5755,2.5515,2.5515,331500.0
2010-01-15 11:30:00,4.26,4.26,4.25,4.26,46900.0,2.5575,2.5575,2.5515,2.5575,46900.0
2010-01-15 11:35:00,4.25,4.26,4.25,4.25,36600.0,2.5515,2.5575,2.5515,2.5515,36600.0
2010-01-15 11:40:00,4.25,4.26,4.25,4.26,23300.0,2.5515,2.5575,2.5515,2.5575,23300.0
2010-01-15 11:45:00,4.25,4.26,4.25,4.26,59500.0,2.5515,2.5575,2.5515,2.5575,59500.0
2010-01-15 11:50:00,4.25,4.26,4.25,4.25,46200.0,2.5515,2.5575,2.5515,2.5515,46200.0
2010-01-15 11:55:00,4.25,4.26,4.25,4.26,58600.0,2.5515,2.5575,2.5515,2.5575,58600.0
2010-01-15 12:00:00,4.25,4.26,4.25,4.25,16400.0,2.5515,2.5575,2.5515,2.5515,16400.0
2010-01-15 12:05:00,4.26,4.26,4.25,4.26,74300.0,2.5575,2.5575,2.5515,2.5575,74300.0
2010-01-15 12:10:00,4.26,4.26,4.25,4.26,23900.0,2.5575,2.5575,2.5515,2.5575,23900.0
2010-01-15 12:15:00,4.25,4.26,4.25,4.26,9200.0,2.5515,2.5575,2.5515,2.5575,9200.0
2010-01-15 12:20:00,4.26,4.26,4.25,4.26,11300.0,2.5575,2.5575,2.5515,2.5575,11300.0
2010-01-15 12:25:00,4.25,4.26,4.25,4.26,63300.0,2.5515,2.5575,2.5515,2.5575,63300.0
2010-01-15 12:30:00,4.25,4.26,4.25,4.26,24500.0,2.5515,2.5575,2.5515,2.5575,24500.0
2010-01-15 12:35:00,4.26,4.26,4.25,4.25,15700.0,2.5575,2.5575,2.5515,2.5515,15700.0
2010-01-15 12:40:00,4.25,4.26,4.25,4.25,39200.0,2.5515,2.5575,2.5515,2.5515,39200.0
2010-01-15 12:45:00,4.25,4.26,4.25,4.26,65500.0,2.5515,2.5575,2.5515,2.5575,65500.0
2010-01-15 12:50:00,4.26,4.26,4.25,4.26,40900.0,2.5575,2.5575,2.5515,2.5575,40900.0
2010-01-15 12:55:00,4.25,4.26,4.25,4.26,22100.0,2.5515,2.5575,2.5515,2.5575,22100.0
2010-01-15 13:00:00,4.25,4.26,4.25,4.25,55600.0,2.5515,2.5575,2.5515,2.5515,55600.0
2010-01-15 13:05:00,4.25,4.26,4.24,4.24,259900.0,2.5515,2.5575,2.5455,2.5455,259900.0
2010-01-15 13:10:00,4.24,4.25,4.24,4.25,58100.0,2.5455,2.5515,2.5455,2.5515,58100.0
2010-01-15 13:15:00,4.24,4.25,4.24,4.24,99000.0,2.5455,2.5515,2.5455,2.5455,99000.0
2010-01-15 13:20:00,4.25,4.25,4.24,4.25,75300.0,2.5515,2.5515,2.5455,2.5515,75300.0
2010-01-15 13:25:00,4.24,4.25,4.24,4.24,59200.0,2.5455,2.5515,2.5455,2.5455,59200.0
2010-01-15 13:30:00,4.24,4.25,4.24,4.24,41500.0,2.5455,2.5515,2.5455,2.5455,41500.0
2010-01-15 13:35:00,4.24,4.26,4.24,4.25,123600.0,2.5455,2.5575,2.5455,2.5515,123600.0
2010-01-15 13:40:00,4.26,4.27,4.25,4.26,123200.0,2.5575,2.5635,2.5515,2.5575,123200.0
2010-01-15 13:45:00,4.26,4.28,4.26,4.28,213900.0,2.5575,2.5695,2.5575,2.5695,213900.0
2010-01-15 13:50:00,4.28,4.28,4.27,4.27,31300.0,2.5695,2.5695,2.5635,2.5635,31300.0
2010-01-15 13:55:00,4.27,4.28,4.27,4.27,17300.0,2.5635,2.5695,2.5635,2.5635,17300.0
2010-01-15 14:00:00,4.28,4.3,4.27,4.3,240100.0,2.5695,2.5815,2.5635,2.5815,240100.0
2010-01-15 14:05:00,4.29,4.3,4.29,4.3,51200.0,2.5755,2.5815,2.5755,2.5815,51200.0
2010-01-15 14:10:00,4.3,4.31,4.29,4.3,305400.0,2.5815,2.5875,2.5755,2.5815,305400.0
2010-01-15 14:15:00,4.3,4.31,4.3,4.3,101800.0,2.5815,2.5875,2.5815,2.5815,101800.0
2010-01-15 14:20:00,4.3,4.31,4.3,4.3,62800.0,2.5815,2.5875,2.5815,2.5815,62800.0
2010-01-15 14:25:00,4.31,4.31,4.29,4.3,225600.0,2.5875,2.5875,2.5755,2.5815,225600.0
2010-01-15 14:30:00,4.31,4.31,4.3,4.31,27600.0,2.5875,2.5875,2.5815,2.5875,27600.0
2010-01-15 14:35:00,4.3,4.31,4.3,4.3,34800.0,2.5815,2.5875,2.5815,2.5815,34800.0
2010-01-15 14:40:00,4.3,4.31,4.3,4.3,30900.0,2.5815,2.5875,2.5815,2.5815,30900.0
2010-01-15 14:45:00,4.3,4.31,4.29,4.3,107400.0,2.5815,2.5875,2.5755,2.5815,107400.0
2010-01-15 14:50:00,4.3,4.3,4.29,4.29,56500.0,2.5815,2.5815,2.5755,2.5755,56500.0
2010-01-15 14:55:00,4.29,4.3,4.29,4.3,25100.0,2.5755,2.5815,2.5755,2.5815,25100.0
2010-01-15 15:00:00,4.29,4.31,4.29,4.3,216100.0,2.5755,2.5875,2.5755,2.5815,216100.0
2010-01-15 15:05:00,4.3,4.31,4.3,4.3,41100.0,2.5815,2.5875,2.5815,2.5815,41100.0
2010-01-15 15:10:00,4.31,4.31,4.3,4.31,64200.0,2.5875,2.5875,2.5815,2.5875,64200.0
2010-01-15 15:15:00,4.3,4.31,4.29,4.3,300700.0,2.5815,2.5875,2.5755,2.5815,300700.0
2010-01-15 15:20:00,4.3,4.3,4.29,4.3,64200.0,2.5815,2.5815,2.5755,2.5815,64200.0
2010-01-15 15:25:00,4.3,4.3,4.29,4.29,200900.0,2.5815,2.5815,2.5755,2.5755,200900.0
2010-01-15 15:30:00,4.29,4.3,4.29,4.29,97400.0,2.5755,2.5815,2.5755,2.5755,97400.0
2010-01-15 15:35:00,4.29,4.3,4.29,4.29,172100.0,2.5755,2.5815,2.5755,2.5755,172100.0
2010-01-15 15:40:00,4.29,4.3,4.29,4.3,224900.0,2.5755,2.5815,2.5755,2.5815,224900.0
2010-01-15 15:45:00,4.3,4.3,4.29,4.29,158100.0,2.5815,2.5815,2.5755,2.5755,158100.0
2010-01-15 15:50:00,4.29,4.3,4.29,4.29,619300.0,2.5755,2.5815,2.5755,2.5755,619300.0
2010-01-15 15:55:00,4.29,4.3,4.27,4.28,753400.0,2.5755,2.5815,2.5635,2.5695,753400.0
2010-01-19 09:30:00,4.27,4.28,4.25,4.26,197500.0,2.5635,2.5695,2.5515,2.5575,197500.0
2010-01-19 09:35:00,4.26,4.28,4.23,4.26,408900.0,2.5575,2.5695,2.5395,2.5575,408900.0
2010-01-19 09:40:00,4.26,4.28,4.24,4.27,265100.0,2.5575,2.5695,2.5455,2.5635,265100.0
2010-01-19 09:45:00,4.28,4.35,4.28,4.34,451600.0,2.5695,2.6115,2.5695,2.6055,451600.0
2010-01-19 09:50:00,4.35,4.36,4.31,4.32,563900.0,2.6115,2.6176,2.5875,2.5935,563900.0
2010-01-19 09:55:00,4.31,4.32,4.27,4.27,153900.0,2.5875,2.5935,2.5635,2.5635,153900.0
2010-01-19 10:00:00,4.28,4.29,4.23,4.24,439600.0,2.5695,2.5755,2.5395,2.5455,439600.0
2010-01-19 10:05:00,4.23,4.25,4.23,4.24,324900.0,2.5395,2.5515,2.5395,2.5455,324900.0
2010-01-19 10:10:00,4.24,4.24,4.23,4.24,152300.0,2.5455,2.5455,2.5395,2.5455,152300.0
2010-01-19 10:15:00,4.23,4.26,4.23,4.25,283400.0,2.5395,2.5575,2.5395,2.5515,283400.0
2010-01-19 10:20:00,4.25,4.26,4.21,4.21,482500.0,2.5515,2.5575,2.5275,2.5275,482500.0
2010-01-19 10:25:00,4.22,4.25,4.21,4.25,301900.0,2.5335,2.5515,2.5275,2.5515,301900.0
2010-01-19 10:30:00,4.25,4.27,4.24,4.26,1496200.0,2.5515,2.5635,2.5455,2.5575,1496200.0
2010-01-19 10:35:00,4.25,4.28,4.25,4.28,582800.0,2.5515,2.5695,2.5515,2.5695,582800.0
2010-01-19 10:40:00,4.27,4.28,4.27,4.28,34300.0,2.5635,2.5695,2.5635,2.5695,34300.0
2010-01-19 10:45:00,4.28,4.29,4.27,4.29,140600.0,2.5695,2.5755,2.5635,2.5755,140600.0
2010-01-19 10:50:00,4.28,4.29,4.26,4.26,209500.0,2.5695,2.5755,2.5575,2.5575,209500.0
2010-01-19 10:55:00,4.27,4.27,4.25,4.26,167500.0,2.5635,2.5635,2.5515,2.5575,167500.0
2010-01-19 11:00:00,4.27,4.27,4.23,4.23,313200.0,2.5635,2.5635,2.5395,2.5395,313200.0
2010-01-19 11:05:00,4.24,4.24,4.23,4.24,69300.0,2.5455,2.5455,2.5395,2.5455,69300.0
2010-01-19 11:10:00,4.24,4.25,4.23,4.25,132400.0,2.5455,2.5515,2.5395,2.5515,132400.0
2010-01-19 11:15:00,4.25,4.25,4.24,4.24,24500.0,2.5515,2.5515,2.5455,2.5455,24500.0
2010-01-19 11:20:00,4.25,4.25,4.22,4.24,271300.0,2.5515,2.5515,2.5335,2.5455,271300.0
2010-01-19 11:25:00,4.23,4.24,4.22,4.23,171900.0,2.5395,2.5455,2.5335,2.5395,171900.0
2010-01-19 11:30:00,4.23,4.24,4.23,4.23,18300.0,2.5395,2.5455,2.5395,2.5395,18300.0
2010-01-19 11:35:00,4.23,4.24,4.23,4.23,24800.0,2.5395,2.5455,2.5395,2.5395,24800.0
2010-01-19 11:40:00,4.23,4.24,4.23,4.23,47500.0,2.5395,2.5455,2.5395,2.5395,47500.0
2010-01-19 11:45:00,4.24,4.24,4.23,4.24,43000.0,2.5455,2.5455,2.5395,2.5455,43000.0
2010-01-19 11:50:00,4.24,4.26,4.24,4.24,123900.0,2.5455,2.5575,2.5455,2.5455,123900.0
2010-01-19 11:55:00,4.24,4.26,4.23,4.24,593900.0,2.5455,2.5575,2.5395,2.5455,593900.0
2010-01-19 12:00:00,4.25,4.25,4.24,4.24,19900.0,2.5515,2.5515,2.5455,2.5455,19900.0
2010-01-19 12:05:00,4.25,4.25,4.24,4.24,12500.0,2.5515,2.5515,2.5455,2.5455,12500.0
2010-01-19 12:10:00,4.24,4.27,4.24,4.27,116100.0,2.5455,2.5635,2.5455,2.5635,116100.0
2010-01-19 12:15:00,4.27,4.27,4.26,4.27,16000.0,2.5635,2.5635,2.5575,2.5635,16000.0
2010-01-19 12:20:00,4.27,4.28,4.26,4.26,272900.0,2.5635,2.5695,2.5575,2.5575,272900.0
2010-01-19 12:25:00,4.27,4.28,4.26,4.28,98200.0,2.5635,2.5695,2.5575,2.5695,98200.0
2010-01-19 12:30:00,4.27,4.28,4.27,4.28,33600.0,2.5635,2.5695,2.5635,2.5695,33600.0
2010-01-19 12:35:00,4.28,4.28,4.26,4.27,72300.0,2.5695,2.5695,2.5575,2.5635,72300.0
2010-01-19 12:40:00,4.26,4.27,4.26,4.26,62100.0,2.5575,2.5635,2.5575,2.5575,62100.0
2010-01-19 12:45:00,4.26,4.27,4.26,4.26,18300.0,2.5575,2.5635,2.5575,2.5575,18300.0
2010-01-19 12:50:00,4.26,4.27,4.26,4.27,91800.0,2.5575,2.5635,2.5575,2.5635,91800.0
2010-01-19 12:55:00,4.26,4.29,4.26,4.27,318500.0,2.5575,2.5755,2.5575,2.5635,318500.0
2010-01-19 13:00:00,4.26,4.28,4.26,4.28,69400.0,2.5575,2.5695,2.5575,2.5695,69400.0
2010-01-19 13:05:00,4.28,4.28,4.27,4.27,15600.0,2.5695,2.5695,2.5635,2.5635,15600.0
2010-01-19 13:10:00,4.28,4.28,4.27,4.28,6200.0,2.5695,2.5695,2.5635,2.5695,6200.0
2010-01-19 13:15:00,4.27,4.28,4.27,4.28,15700.0,2.5635,2.5695,2.5635,2.5695,15700.0
2010-01-19 13:20:00,4.27,4.28,4.27,4.28,20700.0,2.5635,2.5695,2.5635,2.5695,20700.0
2010-01-19 13:25:00,4.27,4.28,4.27,4.28,22600.0,2.5635,2.5695,2.5635,2.5695,22600.0
2010-01-19 13:30:00,4.27,4.29,4.27,4.28,239400.0,2.5635,2.5755,2.5635,2.5695,239400.0
2010-01-19 13:35:00,4.27,4.28,4.27,4.28,34800.0,2.5635,2.5695,2.5635,2.5695,34800.0
2010-01-19 13:40:00,4.28,4.28,4.27,4.28,8600.0,2.5695,2.5695,2.5635,2.5695,8600.0
2010-01-19 13:45:00,4.27,4.28,4.27,4.28,18500.0,2.5635,2.5695,2.5635,2.5695,18500.0
2010-01-19 13:50:00,4.28,4.28,4.27,4.27,17400.0,2.5695,2.5695,2.5635,2.5635,17400.0
2010-01-19 13:55:00,4.28,4.28,4.27,4.28,17900.0,2.5695,2.5695,2.5635,2.5695,17900.0
2010-01-19 14:00:00,4.28,4.28,4.27,4.28,27200.0,2.5695,2.5695,2.5635,2.5695,27200.0
2010-01-19 14:05:00,4.28,4.28,4.27,4.27,27700.0,2.5695,2.5695,2.5635,2.5635,27700.0
2010-01-19 14:10:00,4.28,4.28,4.27,4.27,15300.0,2.5695,2.5695,2.5635,2.5635,15300.0
2010-01-19 14:15:00,4.28,4.28,4.27,4.28,30800.0,2.5695,2.5695,2.5635,2.5695,30800.0
2010-01-19 14:20:00,4.28,4.28,4.27,4.28,38100.0,2.5695,2.5695,2.5635,2.5695,38100.0
2010-01-19 14:25:00,4.28,4.28,4.27,4.28,27500.0,2.5695,2.5695,2.5635,2.5695,27500.0
2010-01-19 14:30:00,4.28,4.28,4.27,4.28,52800.0,2.5695,2.5695,2.5635,2.5695,52800.0
2010-01-19 14:35:00,4.28,4.28,4.27,4.27,17400.0,2.5695,2.5695,2.5635,2.5635,17400.0
2010-01-19 14:40:00,4.28,4.28,4.27,4.27,29000.0,2.5695,2.5695,2.5635,2.5635,29000.0
2010-01-19 14:45:00,4.28,4.28,4.25,4.25,286000.0,2.5695,2.5695,2.5515,2.5515,286000.0
2010-01-19 14:50:00,4.26,4.26,4.22,4.22,522100.0,2.5575,2.5575,2.5335,2.5335,522100.0
2010-01-19 14:55:00,4.22,4.24,4.21,4.24,296200.0,2.5335,2.5455,2.5275,2.5455,296200.0
2010-01-19 15:00:00,4.24,4.25,4.23,4.25,249000.0,2.5455,2.5515,2.5395,2.5515,249000.0
2010-01-19 15:05:00,4.25,4.25,4.24,4.25,70800.0,2.5515,2.5515,2.5455,2.5515,70800.0
2010-01-19 15:10:00,4.25,4.25,4.24,4.24,49200.0,2.5515,2.5515,2.5455,2.5455,49200.0
2010-01-19 15:15:00,4.24,4.25,4.24,4.24,43700.0,2.5455,2.5515,2.5455,2.5455,43700.0
2010-01-19 15:20:00,4.25,4.27,4.24,4.25,317800.0,2.5515,2.5635,2.5455,2.5515,317800.0
2010-01-19 15:25:00,4.25,4.29,4.25,4.28,356400.0,2.5515,2.5755,2.5515,2.5695,356400.0
2010-01-19 15:30:00,4.28,4.28,4.27,4.28,38800.0,2.5695,2.5695,2.5635,2.5695,38800.0
2010-01-19 15:35:00,4.28,4.28,4.27,4.28,82500.0,2.5695,2.5695,2.5635,2.5695,82500.0
2010-01-19 15:40:00,4.28,4.28,4.27,4.28,41500.0,2.5695,2.5695,2.5635,2.5695,41500.0
2010-01-19 15:45:00,4.28,4.29,4.27,4.29,149400.0,2.5695,2.5755,2.5635,2.5755,149400.0
2010-01-19 15:50:00,4.29,4.29,4.28,4.28,229200.0,2.5755,2.5755,2.5695,2.5695,229200.0
2010-01-19 15:55:00,4.28,4.3,4.28,4.29,343400.0,2.5695,2.5815,2.5695,2.5755,343400.0
2010-01-20 09:30:00,4.25,4.27,4.23,4.25,279100.0,2.5515,2.5635,2.5395,2.5515,279100.0
2010-01-20 09:35:00,4.25,4.3,4.25,4.29,384500.0,2.5515,2.5815,2.5515,2.5755,384500.0
2010-01-20 09:40:00,4.29,4.41,4.29,4.4,1406200.0,2.5755,2.6476,2.5755,2.6416,1406200.0
2010-01-20 09:45:00,4.4,4.4,4.33,4.35,507100.0,2.6416,2.6416,2.5995,2.6115,507100.0
2010-01-20 09:50:00,4.35,4.39,4.34,4.37,1079100.0,2.6115,2.6356,2.6055,2.6236,1079100.0
2010-01-20 09:55:00,4.38,4.39,4.36,4.36,631800.0,2.6296,2.6356,2.6176,2.6176,631800.0
2010-01-20 10:00:00,4.36,4.37,4.35,4.36,565600.0,2.6176,2.6236,2.6115,2.6176,565600.0
2010-01-20 10:05:00,4.36,4.37,4.3,4.31,769900.0,2.6176,2.6236,2.5815,2.5875,769900.0
2010-01-20 10:10:00,4.3,4.33,4.3,4.32,259900.0,2.5815,2.5995,2.5815,2.5935,259900.0
2010-01-20 10:15:00,4.31,4.35,4.31,4.34,172400.0,2.5875,2.6115,2.5875,2.6055,172400.0
2010-01-20 10:20:00,4.34,4.37,4.34,4.36,338500.0,2.6055,2.6236,2.6055,2.6176,338500.0
2010-01-20 10:25:00,4.36,4.36,4.34,4.34,168100.0,2.6176,2.6176,2.6055,2.6055,168100.0
2010-01-20 10:30:00,4.34,4.35,4.34,4.35,69000.0,2.6055,2.6115,2.6055,2.6115,69000.0
2010-01-20 10:35:00,4.34,4.35,4.33,4.33,134500.0,2.6055,2.6115,2.5995,2.5995,134500.0
2010-01-20 10:40:00,4.33,4.35,4.33,4.35,371700.0,2.5995,2.6115,2.5995,2.6115,371700.0
2010-01-20 10:45:00,4.35,4.35,4.32,4.34,216000.0,2.6115,2.6115,2.5935,2.6055,216000.0
2010-01-20 10:50:00,4.34,4.34,4.28,4.29,1710800.0,2.6055,2.6055,2.5695,2.5755,1710800.0
2010-01-20 10:55:00,4.29,4.29,4.28,4.29,35500.0,2.5755,2.5755,2.5695,2.5755,35500.0
2010-01-20 11:00:00,4.29,4.29,4.26,4.26,246700.0,2.5755,2.5755,2.5575,2.5575,246700.0
2010-01-20 11:05:00,4.26,4.27,4.25,4.25,128800.0,2.5575,2.5635,2.5515,2.5515,128800.0
2010-01-20 11:10:00,4.25,4.28,4.25,4.28,160300.0,2.5515,2.5695,2.5515,2.5695,160300.0
2010-01-20 11:15:00,4.27,4.3,4.27,4.3,133300.0,2.5635,2.5815,2.5635,2.5815,133300.0
2010-01-20 11:20:00,4.3,4.32,4.28,4.3,402100.0,2.5815,2.5935,2.5695,2.5815,402100.0
2010-01-20 11:25:00,4.29,4.3,4.29,4.29,85600.0,2.5755,2.5815,2.5755,2.5755,85600.0
2010-01-20 11:30:00,4.3,4.31,4.3,4.3,85200.0,2.5815,2.5875,2.5815,2.5815,85200.0
2010-01-20 11:35:00,4.3,4.31,4.28,4.29,257500.0,2.5815,2.5875,2.5695,2.5755,257500.0
2010-01-20 11:40:00,4.3,4.3,4.28,4.3,360500.0,2.5815,2.5815,2.5695,2.5815,360500.0
2010-01-20 11:45:00,4.3,4.31,4.29,4.3,53800.0,2.5815,2.5875,2.5755,2.5815,53800.0
2010-01-20 11:50:00,4.3,4.31,4.29,4.3,178000.0,2.5815,2.5875,2.5755,2.5815,178000.0
2010-01-20 11:55:00,4.3,4.31,4.29,4.3,88600.0,2.5815,2.5875,2.5755,2.5815,88600.0
2010-01-20 12:00:00,4.3,4.3,4.29,4.3,23800.0,2.5815,2.5815,2.5755,2.5815,23800.0
2010-01-20 12:05:00,4.3,4.31,4.29,4.31,106500.0,2.5815,2.5875,2.5755,2.5875,106500.0
2010-01-20 12:10:00,4.31,4.33,4.3,4.33,350200.0,2.5875,2.5995,2.5815,2.5995,350200.0
2010-01-20 12:15:00,4.33,4.34,4.32,4.33,99600.0,2.5995,2.6055,2.5935,2.5995,99600.0
2010-01-20 12:20:00,4.34,4.34,4.33,4.34,115900.0,2.6055,2.6055,2.5995,2.6055,115900.0
2010-01-20 12:25:00,4.34,4.34,4.33,4.34,70500.0,2.6055,2.6055,2.5995,2.6055,70500.0
2010-01-20 12:30:00,4.33,4.34,4.31,4.31,236600.0,2.5995,2.6055,2.5875,2.5875,236600.0
2010-01-20 12:35:00,4.32,4.32,4.31,4.31,19100.0,2.5935,2.5935,2.5875,2.5875,19100.0
2010-01-20 12:40:00,4.32,4.32,4.31,4.32,55500.0,2.5935,2.5935,2.5875,2.5935,55500.0
2010-01-20 12:45:00,4.32,4.32,4.29,4.29,144200.0,2.5935,2.5935,2.5755,2.5755,144200.0
2010-01-20 12:50:00,4.29,4.3,4.29,4.29,26200.0,2.5755,2.5815,2.5755,2.5755,26200.0
2010-01-20 12:55:00,4.3,4.3,4.29,4.29,86200.0,2.5815,2.5815,2.5755,2.5755,86200.0
2010-01-20 13:00:00,4.29,4.3,4.29,4.29,68900.0,2.5755,2.5815,2.5755,2.5755,68900.0
2010-01-20 13:05:00,4.29,4.3,4.28,4.29,85000.0,2.5755,2.5815,2.5695,2.5755,85000.0
2010-01-20 13:10:00,4.28,4.28,4.28,4.28,36200.0,2.5695,2.5695,2.5695,2.5695,36200.0
2010-01-20 13:15:00,4.28,4.29,4.28,4.28,78100.0,2.5695,2.5755,2.5695,2.5695,78100.0
2010-01-20 13:20:00,4.28,4.29,4.28,4.28,55800.0,2.5695,2.5755,2.5695,2.5695,55800.0
2010-01-20 13:25:00,4.28,4.29,4.28,4.28,39300.0,2.5695,2.5755,2.5695,2.5695,39300.0
2010-01-20 13:30:00,4.28,4.29,4.28,4.28,69900.0,2.5695,2.5755,2.5695,2.5695,69900.0
2010-01-20 13:35:00,4.28,4.31,4.28,4.3,295900.0,2.5695,2.5875,2.5695,2.5815,295900.0
2010-01-20 13:40:00,4.3,4.3,4.29,4.29,19900.0,2.5815,2.5815,2.5755,2.5755,19900.0
2010-01-20 13:45:00,4.29,4.3,4.29,4.3,20200.0,2.5755,2.5815,2.5755,2.5815,20200.0
2010-01-20 13:50:00,4.29,4.32,4.29,4.32,1991800.0,2.5755,2.5935,2.5755,2.5935,1991800.0
2010-01-20 13:55:00,4.32,4.32,4.31,4.31,29300.0,2.5935,2.5935,2.5875,2.5875,29300.0
2010-01-20 14:00:00,4.32,4.32,4.31,4.31,46900.0,2.5935,2.5935,2.5875,2.5875,46900.0
2010-01-20 14:05:00,4.32,4.33,4.31,4.32,209600.0,2.5935,2.5995,2.5875,2.5935,209600.0
2010-01-20 14:10:00,4.32,4.33,4.32,4.32,30300.0,2.5935,2.5995,2.5935,2.5935,30300.0
2010-01-20 14:15:00,4.33,4.34,4.32,4.33,150800.0,2.5995,2.6055,2.5935,2.5995,150800.0
2010-01-20 14:20:00,4.33,4.34,4.32,4.33,105300.0,2.5995,2.6055,2.5935,2.5995,105300.0
2010-01-20 14:25:00,4.33,4.34,4.33,4.34,38600.0,2.5995,2.6055,2.5995,2.6055,38600.0
2010-01-20 14:30:00,4.34,4.34,4.32,4.34,306000.0,2.6055,2.6055,2.5935,2.6055,306000.0
2010-01-20 14:35:00,4.33,4.37,4.33,4.35,536300.0,2.5995,2.6236,2.5995,2.6115,536300.0
2010-01-20 14:40:00,4.34,4.35,4.34,4.35,47600.0,2.6055,2.6115,2.6055,2.6115,47600.0
2010-01-20 14:45:00,4.34,4.35,4.34,4.34,48600.0,2.6055,2.6115,2.6055,2.6055,48600.0
2010-01-20 14:50:00,4.35,4.35,4.34,4.35,134500.0,2.6115,2.6115,2.6055,2.6115,134500.0
2010-01-20 14:55:00,4.35,4.35,4.32,4.33,263100.0,2.6115,2.6115,2.5935,2.5995,263100.0
2010-01-20 15:00:00,4.32,4.33,4.31,4.32,158300.0,2.5935,2.5995,2.5875,2.5935,158300.0
2010-01-20 15:05:00,4.31,4.32,4.31,4.31,92200.0,2.5875,2.5935,2.5875,2.5875,92200.0
2010-01-20 15:10:00,4.31,4.32,4.31,4.31,80100.0,2.5875,2.5935,2.5875,2.5875,80100.0
2010-01-20 15:15:00,4.31,4.32,4.3,4.31,142700.0,2.5875,2.5935,2.5815,2.5875,142700.0
2010-01-20 15:20:00,4.31,4.32,4.3,4.32,334000.0,2.5875,2.5935,2.5815,2.5935,334000.0
2010-01-20 15:25:00,4.32,4.32,4.31,4.32,54300.0,2.5935,2.5935,2.5875,2.5935,54300.0
2010-01-20 15:30:00,4.32,4.32,4.28,4.28,448500.0,2.5935,2.5935,2.5695,2.5695,448500.0
2010-01-20 15:35:00,4.28,4.31,4.28,4.3,362700.0,2.5695,2.5875,2.5695,2.5815,362700.0
2010-01-20 15:40:00,4.31,4.31,4.29,4.3,209000.0,2.5875,2.5875,2.5755,2.5815,209000.0
2010-01-20 15:45:00,4.29,4.3,4.28,4.3,368700.0,2.5755,2.5815,2.5695,2.5815,368700.0
2010-01-20 15:50:00,4.3,4.3,4.29,4.29,121100.0,2.5815,2.5815,2.5755,2.5755,121100.0
2010-01-20 15:55:00,4.3,4.3,4.29,4.29,576500.0,2.5815,2.5815,2.5755,2.5755,576500.0
2010-01-21 09:30:00,4.38,4.44,4.37,4.44,1241100.0,2.6296,2.6656,2.6236,2.6656,1241100.0
2010-01-21 09:35:00,4.43,4.53,4.43,4.51,2347000.0,2.6596,2.7196,2.6596,2.7076,2347000.0
2010-01-21 09:40:00,4.51,4.53,4.44,4.48,2136700.0,2.7076,2.7196,2.6656,2.6896,2136700.0
2010-01-21 09:45:00,4.48,4.55,4.46,4.55,1265800.0,2.6896,2.7316,2.6776,2.7316,1265800.0
2010-01-21 09:50:00,4.55,4.58,4.53,4.55,1499300.0,2.7316,2.7496,2.7196,2.7316,1499300.0
2010-01-21 09:55:00,4.55,4.59,4.54,4.58,1731200.0,2.7316,2.7556,2.7256,2.7496,1731200.0
2010-01-21 10:00:00,4.58,4.62,4.54,4.59,3194400.0,2.7496,2.7736,2.7256,2.7556,3194400.0
2010-01-21 10:05:00,4.59,4.62,4.57,4.61,1576200.0,2.7556,2.7736,2.7436,2.7676,1576200.0
2010-01-21 10:10:00,4.61,4.65,4.61,4.62,1435800.0,2.7676,2.7917,2.7676,2.7736,1435800.0
2010-01-21 10:15:00,4.63,4.66,4.6,4.66,1489800.0,2.7796,2.7977,2.7616,2.7977,1489800.0
2010-01-21 10:20:00,4.66,4.68,4.57,4.61,2332400.0,2.7977,2.8097,2.7436,2.7676,2332400.0
2010-01-21 10:25:00,4.61,4.64,4.57,4.58,1911800.0,2.7676,2.7856,2.7436,2.7496,1911800.0
2010-01-21 10:30:00,4.58,4.6,4.52,4.54,1269900.0,2.7496,2.7616,2.7136,2.7256,1269900.0
2010-01-21 10:35:00,4.54,4.58,4.51,4.52,1332700.0,2.7256,2.7496,2.7076,2.7136,1332700.0
2010-01-21 10:40:00,4.53,4.6,4.51,4.59,1297200.0,2.7196,2.7616,2.7076,2.7556,1297200.0
2010-01-21 10:45:00,4.6,4.62,4.59,4.59,1083300.0,2.7616,2.7736,2.7556,2.7556,1083300.0
2010-01-21 10:50:00,4.59,4.6,4.56,4.57,484500.0,2.7556,2.7616,2.7376,2.7436,484500.0
2010-01-21 10:55:00,4.57,4.62,4.57,4.6,762800.0,2.7436,2.7736,2.7436,2.7616,762800.0
2010-01-21 11:00:00,4.6,4.62,4.59,4.62,478500.0,2.7616,2.7736,2.7556,2.7736,478500.0
2010-01-21 11:05:00,4.61,4.63,4.56,4.59,766700.0,2.7676,2.7796,2.7376,2.7556,766700.0
2010-01-21 11:10:00,4.6,4.6,4.57,4.59,282300.0,2.7616,2.7616,2.7436,2.7556,282300.0
2010-01-21 11:15:00,4.59,4.6,4.55,4.6,918200.0,2.7556,2.7616,2.7316,2.7616,918200.0
2010-01-21 11:20:00,4.6,4.63,4.59,4.62,359700.0,2.7616,2.7796,2.7556,2.7736,359700.0
2010-01-21 11:25:00,4.62,4.63,4.6,4.62,285500.0,2.7736,2.7796,2.7616,2.7736,285500.0
2010-01-21 11:30:00,4.63,4.65,4.61,4.61,567800.0,2.7796,2.7917,2.7676,2.7676,567800.0
2010-01-21 11:35:00,4.61,4.63,4.58,4.6,800800.0,2.7676,2.7796,2.7496,2.7616,800800.0
2010-01-21 11:40:00,4.6,4.65,4.55,4.57,1003800.0,2.7616,2.7917,2.7316,2.7436,1003800.0
2010-01-21 11:45:00,4.57,4.61,4.56,4.59,689800.0,2.7436,2.7676,2.7376,2.7556,689800.0
2010-01-21 11:50:00,4.59,4.63,4.59,4.62,465700.0,2.7556,2.7796,2.7556,2.7736,465700.0
2010-01-21 11:55:00,4.63,4.63,4.59,4.6,590600.0,2.7796,2.7796,2.7556,2.7616,590600.0
2010-01-21 12:00:00,4.6,4.63,4.6,4.61,560000.0,2.7616,2.7796,2.7616,2.7676,560000.0
2010-01-21 12:05:00,4.61,4.66,4.61,4.66,1005300.0,2.7676,2.7977,2.7676,2.7977,1005300.0
2010-01-21 12:10:00,4.66,4.73,4.65,4.73,1824800.0,2.7977,2.8397,2.7917,2.8397,1824800.0
2010-01-21 12:15:00,4.73,4.73,4.7,4.73,1238800.0,2.8397,2.8397,2.8217,2.8397,1238800.0
2010-01-21 12:20:00,4.73,4.75,4.71,4.74,1796900.0,2.8397,2.8517,2.8277,2.8457,1796900.0
2010-01-21 12:25:00,4.74,4.75,4.72,4.72,484300.0,2.8457,2.8517,2.8337,2.8337,484300.0
2010-01-21 12:30:00,4.72,4.73,4.7,4.72,434800.0,2.8337,2.8397,2.8217,2.8337,434800.0
2010-01-21 12:35:00,4.72,4.73,4.72,4.72,151800.0,2.8337,2.8397,2.8337,2.8337,151800.0
2010-01-21 12:40:00,4.72,4.73,4.7,4.71,431900.0,2.8337,2.8397,2.8217,2.8277,431900.0
2010-01-21 12:45:00,4.72,4.73,4.68,4.68,523600.0,2.8337,2.8397,2.8097,2.8097,523600.0
2010-01-21 12:50:00,4.68,4.7,4.65,4.68,556300.0,2.8097,2.8217,2.7917,2.8097,556300.0
2010-01-21 12:55:00,4.68,4.69,4.65,4.65,276800.0,2.8097,2.8157,2.7917,2.7917,276800.0
2010-01-21 13:00:00,4.65,4.66,4.6,4.63,874100.0,2.7917,2.7977,2.7616,2.7796,874100.0
2010-01-21 13:05:00,4.63,4.64,4.61,4.64,534500.0,2.7796,2.7856,2.7676,2.7856,534500.0
2010-01-21 13:10:00,4.64,4.66,4.62,4.63,799800.0,2.7856,2.7977,2.7736,2.7796,799800.0
2010-01-21 13:15:00,4.64,4.64,4.61,4.62,309900.0,2.7856,2.7856,2.7676,2.7736,309900.0
2010-01-21 13:20:00,4.62,4.63,4.61,4.61,156000.0,2.7736,2.7796,2.7676,2.7676,156000.0
2010-01-21 13:25:00,4.62,4.63,4.59,4.61,513900.0,2.7736,2.7796,2.7556,2.7676,513900.0
2010-01-21 13:30:00,4.61,4.63,4.6,4.62,355300.0,2.7676,2.7796,2.7616,2.7736,355300.0
2010-01-21 13:35:00,4.62,4.65,4.61,4.64,479900.0,2.7736,2.7917,2.7676,2.7856,479900.0
2010-01-21 13:40:00,4.64,4.65,4.63,4.64,227700.0,2.7856,2.7917,2.7796,2.7856,227700.0
2010-01-21 13:45:00,4.64,4.65,4.62,4.62,310400.0,2.7856,2.7917,2.7736,2.7736,310400.0
2010-01-21 13:50:00,4.62,4.64,4.62,4.63,265700.0,2.7736,2.7856,2.7736,2.7796,265700.0
2010-01-21 13:55:00,4.64,4.64,4.62,4.63,215300.0,2.7856,2.7856,2.7736,2.7796,215300.0
2010-01-21 14:00:00,4.63,4.65,4.62,4.62,433200.0,2.7796,2.7917,2.7736,2.7736,433200.0
2010-01-21 14:05:00,4.62,4.63,4.62,4.62,133400.0,2.7736,2.7796,2.7736,2.7736,133400.0
2010-01-21 14:10:00,4.63,4.63,4.61,4.61,108100.0,2.7796,2.7796,2.7676,2.7676,108100.0
2010-01-21 14:15:00,4.61,4.62,4.61,4.61,43100.0,2.7676,2.7736,2.7676,2.7676,43100.0
2010-01-21 14:20:00,4.61,4.63,4.59,4.62,545500.0,2.7676,2.7796,2.7556,2.7736,545500.0
2010-01-21 14:25:00,4.61,4.64,4.61,4.62,458100.0,2.7676,2.7856,2.7676,2.7736,458100.0
2010-01-21 14:30:00,4.63,4.65,4.62,4.63,582400.0,2.7796,2.7917,2.7736,2.7796,582400.0
2010-01-21 14:35:00,4.62,4.68,4.61,4.64,1387800.0,2.7736,2.8097,2.7676,2.7856,1387800.0
2010-01-21 14:40:00,4.65,4.68,4.63,4.64,922300.0,2.7917,2.8097,2.7796,2.7856,922300.0
2010-01-21 14:45:00,4.64,4.66,4.64,4.65,127700.0,2.7856,2.7977,2.7856,2.7917,127700.0
2010-01-21 14:50:00,4.64,4.65,4.61,4.63,238300.0,2.7856,2.7917,2.7676,2.7796,238300.0
2010-01-21 14:55:00,4.62,4.63,4.6,4.61,399200.0,2.7736,2.7796,2.7616,2.7676,399200.0
2010-01-21 15:00:00,4.6,4.63,4.56,4.57,589800.0,2.7616,2.7796,2.7376,2.7436,589800.0
2010-01-21 15:05:00,4.56,4.57,4.56,4.56,210300.0,2.7376,2.7436,2.7376,2.7376,210300.0
2010-01-21 15:10:00,4.56,4.57,4.52,4.56,534400.0,2.7376,2.7436,2.7136,2.7376,534400.0
2010-01-21 15:15:00,4.56,4.57,4.55,4.57,204400.0,2.7376,2.7436,2.7316,2.7436,204400.0
2010-01-21 15:20:00,4.57,4.59,4.53,4.59,768800.0,2.7436,2.7556,2.7196,2.7556,768800.0
2010-01-21 15:25:00,4.59,4.6,4.57,4.59,820600.0,2.7556,2.7616,2.7436,2.7556,820600.0
2010-01-21 15:30:00,4.59,4.6,4.57,4.58,475300.0,2.7556,2.7616,2.7436,2.7496,475300.0
2010-01-21 15:35:00,4.58,4.59,4.53,4.54,801000.0,2.7496,2.7556,2.7196,2.7256,801000.0
2010-01-21 15:40:00,4.54,4.56,4.53,4.53,447300.0,2.7256,2.7376,2.7196,2.7196,447300.0
2010-01-21 15:45:00,4.53,4.56,4.53,4.55,413300.0,2.7196,2.7376,2.7196,2.7316,413300.0
2010-01-21 15:50:00,4.55,4.55,4.53,4.54,512300.0,2.7316,2.7316,2.7196,2.7256,512300.0
2010-01-21 15:55:00,4.53,4.54,4.51,4.51,1069600.0,2.7196,2.7256,2.7076,2.7076,1069600.0
2010-01-22 09:30:00,4.41,4.49,4.29,4.39,1993800.0,2.6476,2.6956,2.5755,2.6356,1993800.0
2010-01-22 09:35:00,4.39,4.53,4.35,4.52,2051200.0,2.6356,2.7196,2.6115,2.7136,2051200.0
2010-01-22 09:40:00,4.53,4.55,4.43,4.44,1038000.0,2.7196,2.7316,2.6596,2.6656,1038000.0
2010-01-22 09:45:00,4.43,4.45,4.39,4.41,941500.0,2.6596,2.6716,2.6356,2.6476,941500.0
2010-01-22 09:50:00,4.41,4.44,4.39,4.4,771000.0,2.6476,2.6656,2.6356,2.6416,771000.0
2010-01-22 09:55:00,4.4,4.41,4.31,4.31,1072300.0,2.6416,2.6476,2.5875,2.5875,1072300.0
2010-01-22 10:00:00,4.31,4.34,4.29,4.3,1043300.0,2.5875,2.6055,2.5755,2.5815,1043300.0
2010-01-22 10:05:00,4.3,4.31,4.25,4.26,1540000.0,2.5815,2.5875,2.5515,2.5575,1540000.0
2010-01-22 10:10:00,4.27,4.3,4.26,4.28,1174800.0,2.5635,2.5815,2.5575,2.5695,1174800.0
2010-01-22 10:15:00,4.28,4.29,4.26,4.27,531400.0,2.5695,2.5755,2.5575,2.5635,531400.0
2010-01-22 10:20:00,4.26,4.33,4.26,4.32,681400.0,2.5575,2.5995,2.5575,2.5935,681400.0
2010-01-22 10:25:00,4.33,4.4,4.3,4.38,1163400.0,2.5995,2.6416,2.5815,2.6296,1163400.0
2010-01-22 10:30:00,4.37,4.42,4.36,4.42,893700.0,2.6236,2.6536,2.6176,2.6536,893700.0
2010-01-22 10:35:00,4.42,4.44,4.39,4.42,738800.0,2.6536,2.6656,2.6356,2.6536,738800.0
2010-01-22 10:40:00,4.41,4.44,4.4,4.43,1044800.0,2.6476,2.6656,2.6416,2.6596,1044800.0
2010-01-22 10:45:00,4.43,4.44,4.42,4.42,224600.0,2.6596,2.6656,2.6536,2.6536,224600.0
2010-01-22 10:50:00,4.42,4.47,4.42,4.44,661900.0,2.6536,2.6836,2.6536,2.6656,661900.0
2010-01-22 10:55:00,4.44,4.48,4.42,4.46,213000.0,2.6656,2.6896,2.6536,2.6776,213000.0
2010-01-22 11:00:00,4.45,4.48,4.45,4.45,322600.0,2.6716,2.6896,2.6716,2.6716,322600.0
2010-01-22 11:05:00,4.45,4.49,4.44,4.44,425300.0,2.6716,2.6956,2.6656,2.6656,425300.0
2010-01-22 11:10:00,4.44,4.46,4.43,4.45,924300.0,2.6656,2.6776,2.6596,2.6716,924300.0
2010-01-22 11:15:00,4.45,4.46,4.44,4.45,211700.0,2.6716,2.6776,2.6656,2.6716,211700.0
2010-01-22 11:20:00,4.45,4.54,4.45,4.53,949400.0,2.6716,2.7256,2.6716,2.7196,949400.0
2010-01-22 11:25:00,4.53,4.57,4.52,4.57,514700.0,2.7196,2.7436,2.7136,2.7436,514700.0
2010-01-22 11:30:00,4.57,4.63,4.57,4.63,1132100.0,2.7436,2.7796,2.7436,2.7796,1132100.0
2010-01-22 11:35:00,4.63,4.66,4.6,4.63,953200.0,2.7796,2.7977,2.7616,2.7796,953200.0
2010-01-22 11:40:00,4.63,4.69,4.63,4.67,1027500.0,2.7796,2.8157,2.7796,2.8037,1027500.0
2010-01-22 11:45:00,4.66,4.68,4.62,4.68,624300.0,2.7977,2.8097,2.7736,2.8097,624300.0
2010-01-22 11:50:00,4.68,4.74,4.66,4.74,1252200.0,2.8097,2.8457,2.7977,2.8457,1252200.0
2010-01-22 11:55:00,4.74,4.8,4.73,4.8,1874200.0,2.8457,2.8817,2.8397,2.8817,1874200.0
2010-01-22 12:00:00,4.8,4.8,4.74,4.8,1480800.0,2.8817,2.8817,2.8457,2.8817,1480800.0
2010-01-22 12:05:00,4.79,4.84,4.76,4.77,1311800.0,2.8757,2.9057,2.8577,2.8637,1311800.0
2010-01-22 12:10:00,4.77,4.78,4.7,4.71,1505100.0,2.8637,2.8697,2.8217,2.8277,1505100.0
2010-01-22 12:15:00,4.71,4.76,4.7,4.75,553800.0,2.8277,2.8577,2.8217,2.8517,553800.0
2010-01-22 12:20:00,4.76,4.77,4.74,4.76,371600.0,2.8577,2.8637,2.8457,2.8577,371600.0
2010-01-22 12:25:00,4.75,4.77,4.74,4.77,419000.0,2.8517,2.8637,2.8457,2.8637,419000.0
2010-01-22 12:30:00,4.76,4.82,4.76,4.82,607500.0,2.8577,2.8937,2.8577,2.8937,607500.0
2010-01-22 12:35:00,4.81,4.87,4.81,4.81,1710500.0,2.8877,2.9237,2.8877,2.8877,1710500.0
2010-01-22 12:40:00,4.81,4.83,4.78,4.78,477400.0,2.8877,2.8997,2.8697,2.8697,477400.0
2010-01-22 12:45:00,4.78,4.79,4.76,4.78,346800.0,2.8697,2.8757,2.8577,2.8697,346800.0
2010-01-22 12:50:00,4.78,4.78,4.73,4.77,393200.0,2.8697,2.8697,2.8397,2.8637,393200.0
2010-01-22 12:55:00,4.77,4.81,4.74,4.8,656300.0,2.8637,2.8877,2.8457,2.8817,656300.0
2010-01-22 13:00:00,4.8,4.83,4.77,4.83,651500.0,2.8817,2.8997,2.8637,2.8997,651500.0
2010-01-22 13:05:00,4.83,4.84,4.79,4.8,364800.0,2.8997,2.9057,2.8757,2.8817,364800.0
2010-01-22 13:10:00,4.8,4.82,4.78,4.82,349000.0,2.8817,2.8937,2.8697,2.8937,349000.0
2010-01-22 13:15:00,4.82,4.82,4.74,4.76,619400.0,2.8937,2.8937,2.8457,2.8577,619400.0
2010-01-22 13:20:00,4.77,4.77,4.74,4.75,700600.0,2.8637,2.8637,2.8457,2.8517,700600.0
2010-01-22 13:25:00,4.75,4.76,4.71,4.72,469700.0,2.8517,2.8577,2.8277,2.8337,469700.0
2010-01-22 13:30:00,4.72,4.76,4.72,4.74,390500.0,2.8337,2.8577,2.8337,2.8457,390500.0
2010-01-22 13:35:00,4.74,4.76,4.74,4.75,319900.0,2.8457,2.8577,2.8457,2.8517,319900.0
2010-01-22 13:40:00,4.76,4.77,4.75,4.75,189300.0,2.8577,2.8637,2.8517,2.8517,189300.0
2010-01-22 13:45:00,4.75,4.76,4.75,4.75,249700.0,2.8517,2.8577,2.8517,2.8517,249700.0
2010-01-22 13:50:00,4.75,4.76,4.75,4.75,231200.0,2.8517,2.8577,2.8517,2.8517,231200.0
2010-01-22 13:55:00,4.75,4.78,4.73,4.74,533200.0,2.8517,2.8697,2.8397,2.8457,533200.0
2010-01-22 14:00:00,4.73,4.76,4.73,4.75,453300.0,2.8397,2.8577,2.8397,2.8517,453300.0
2010-01-22 14:05:00,4.75,4.75,4.73,4.73,155700.0,2.8517,2.8517,2.8397,2.8397,155700.0
2010-01-22 14:10:00,4.73,4.76,4.71,4.76,399700.0,2.8397,2.8577,2.8277,2.8577,399700.0
2010-01-22 14:15:00,4.76,4.76,4.73,4.75,201800.0,2.8577,2.8577,2.8397,2.8517,201800.0
2010-01-22 14:20:00,4.75,4.76,4.73,4.73,198800.0,2.8517,2.8577,2.8397,2.8397,198800.0
2010-01-22 14:25:00,4.73,4.75,4.71,4.73,450700.0,2.8397,2.8517,2.8277,2.8397,450700.0
2010-01-22 14:30:00,4.74,4.77,4.73,4.77,329500.0,2.8457,2.8637,2.8397,2.8637,329500.0
2010-01-22 14:35:00,4.77,4.79,4.74,4.75,581200.0,2.8637,2.8757,2.8457,2.8517,581200.0
2010-01-22 14:40:00,4.75,4.75,4.71,4.73,671800.0,2.8517,2.8517,2.8277,2.8397,671800.0
2010-01-22 14:45:00,4.72,4.73,4.67,4.67,555400.0,2.8337,2.8397,2.8037,2.8037,555400.0
2010-01-22 14:50:00,4.67,4.68,4.66,4.66,286500.0,2.8037,2.8097,2.7977,2.7977,286500.0
2010-01-22 14:55:00,4.67,4.68,4.65,4.65,724100.0,2.8037,2.8097,2.7917,2.7917,724100.0
2010-01-22 15:00:00,4.65,4.68,4.64,4.67,591800.0,2.7917,2.8097,2.7856,2.8037,591800.0
2010-01-22 15:05:00,4.67,4.68,4.63,4.63,297800.0,2.8037,2.8097,2.7796,2.7796,297800.0
2010-01-22 15:10:00,4.64,4.65,4.59,4.59,783200.0,2.7856,2.7917,2.7556,2.7556,783200.0
2010-01-22 15:15:00,4.59,4.61,4.55,4.58,997300.0,2.7556,2.7676,2.7316,2.7496,997300.0
2010-01-22 15:20:00,4.57,4.58,4.55,4.56,537600.0,2.7436,2.7496,2.7316,2.7376,537600.0
2010-01-22 15:25:00,4.56,4.58,4.55,4.57,510300.0,2.7376,2.7496,2.7316,2.7436,510300.0
2010-01-22 15:30:00,4.57,4.6,4.56,4.57,431500.0,2.7436,2.7616,2.7376,2.7436,431500.0
2010-01-22 15:35:00,4.57,4.62,4.57,4.62,872000.0,2.7436,2.7736,2.7436,2.7736,872000.0
2010-01-22 15:40:00,4.62,4.66,4.6,4.64,1587500.0,2.7736,2.7977,2.7616,2.7856,1587500.0
2010-01-22 15:45:00,4.64,4.67,4.62,4.63,1131400.0,2.7856,2.8037,2.7736,2.7796,1131400.0
2010-01-22 15:50:00,4.63,4.67,4.62,4.66,1154100.0,2.7796,2.8037,2.7736,2.7977,1154100.0
2010-01-22 15:55:00,4.65,4.7,4.64,4.69,2093900.0,2.7917,2.8217,2.7856,2.8157,2093900.0
2010-01-25 09:30:00,4.75,4.84,4.75,4.83,634400.0,2.8517,2.9057,2.8517,2.8997,634400.0
2010-01-25 09:35:00,4.82,4.84,4.8,4.84,883900.0,2.8937,2.9057,2.8817,2.9057,883900.0
2010-01-25 09:40:00,4.84,4.94,4.82,4.92,1391100.0,2.9057,2.9658,2.8937,2.9537,1391100.0
2010-01-25 09:45:00,4.92,4.93,4.83,4.85,1010300.0,2.9537,2.9598,2.8997,2.9117,1010300.0
2010-01-25 09:50:00,4.84,4.88,4.82,4.84,1296400.0,2.9057,2.9297,2.8937,2.9057,1296400.0
2010-01-25 09:55:00,4.85,4.88,4.84,4.85,454700.0,2.9117,2.9297,2.9057,2.9117,454700.0
2010-01-25 10:00:00,4.85,4.88,4.82,4.82,620700.0,2.9117,2.9297,2.8937,2.8937,620700.0
2010-01-25 10:05:00,4.82,4.83,4.79,4.8,619500.0,2.8937,2.8997,2.8757,2.8817,619500.0
2010-01-25 10:10:00,4.8,4.8,4.73,4.75,1463600.0,2.8817,2.8817,2.8397,2.8517,1463600.0
2010-01-25 10:15:00,4.75,4.79,4.74,4.79,803900.0,2.8517,2.8757,2.8457,2.8757,803900.0
2010-01-25 10:20:00,4.79,4.81,4.75,4.76,489500.0,2.8757,2.8877,2.8517,2.8577,489500.0
2010-01-25 10:25:00,4.76,4.77,4.72,4.73,319300.0,2.8577,2.8637,2.8337,2.8397,319300.0
2010-01-25 10:30:00,4.73,4.74,4.65,4.68,1143800.0,2.8397,2.8457,2.7917,2.8097,1143800.0
2010-01-25 10:35:00,4.69,4.7,4.66,4.69,972600.0,2.8157,2.8217,2.7977,2.8157,972600.0
2010-01-25 10:40:00,4.68,4.71,4.67,4.7,745000.0,2.8097,2.8277,2.8037,2.8217,745000.0
2010-01-25 10:45:00,4.7,4.72,4.69,4.71,403500.0,2.8217,2.8337,2.8157,2.8277,403500.0
2010-01-25 10:50:00,4.71,4.75,4.7,4.74,262200.0,2.8277,2.8517,2.8217,2.8457,262200.0
2010-01-25 10:55:00,4.74,4.74,4.7,4.7,1220500.0,2.8457,2.8457,2.8217,2.8217,1220500.0
2010-01-25 11:00:00,4.71,4.72,4.69,4.7,267100.0,2.8277,2.8337,2.8157,2.8217,267100.0
2010-01-25 11:05:00,4.7,4.72,4.7,4.7,252000.0,2.8217,2.8337,2.8217,2.8217,252000.0
2010-01-25 11:10:00,4.7,4.72,4.69,4.7,363300.0,2.8217,2.8337,2.8157,2.8217,363300.0
2010-01-25 11:15:00,4.71,4.74,4.7,4.74,375000.0,2.8277,2.8457,2.8217,2.8457,375000.0
2010-01-25 11:20:00,4.73,4.76,4.72,4.75,817500.0,2.8397,2.8577,2.8337,2.8517,817500.0
2010-01-25 11:25:00,4.75,4.76,4.72,4.72,789100.0,2.8517,2.8577,2.8337,2.8337,789100.0
2010-01-25 11:30:00,4.72,4.72,4.7,4.7,201700.0,2.8337,2.8337,2.8217,2.8217,201700.0
2010-01-25 11:35:00,4.7,4.71,4.68,4.7,392000.0,2.8217,2.8277,2.8097,2.8217,392000.0
2010-01-25 11:40:00,4.7,4.7,4.66,4.67,426700.0,2.8217,2.8217,2.7977,2.8037,426700.0
2010-01-25 11:45:00,4.67,4.69,4.67,4.68,271200.0,2.8037,2.8157,2.8037,2.8097,271200.0
2010-01-25 11:50:00,4.68,4.7,4.66,4.7,419700.0,2.8097,2.8217,2.7977,2.8217,419700.0
2010-01-25 11:55:00,4.7,4.71,4.68,4.68,177600.0,2.8217,2.8277,2.8097,2.8097,177600.0
2010-01-25 12:00:00,4.68,4.7,4.68,4.7,165900.0,2.8097,2.8217,2.8097,2.8217,165900.0
2010-01-25 12:05:00,4.7,4.73,4.69,4.73,232000.0,2.8217,2.8397,2.8157,2.8397,232000.0
2010-01-25 12:10:00,4.72,4.74,4.72,4.73,193800.0,2.8337,2.8457,2.8337,2.8397,193800.0
2010-01-25 12:15:00,4.72,4.74,4.71,4.72,241500.0,2.8337,2.8457,2.8277,2.8337,241500.0
2010-01-25 12:20:00,4.72,4.74,4.71,4.74,113300.0,2.8337,2.8457,2.8277,2.8457,113300.0
2010-01-25 12:25:00,4.74,4.74,4.72,4.72,105300.0,2.8457,2.8457,2.8337,2.8337,105300.0
2010-01-25 12:30:00,4.72,4.74,4.71,4.74,208400.0,2.8337,2.8457,2.8277,2.8457,208400.0
2010-01-25 12:35:00,4.72,4.75,4.72,4.74,168700.0,2.8337,2.8517,2.8337,2.8457,168700.0
2010-01-25 12:40:00,4.73,4.74,4.72,4.73,66300.0,2.8397,2.8457,2.8337,2.8397,66300.0
2010-01-25 12:45:00,4.73,4.74,4.72,4.73,117700.0,2.8397,2.8457,2.8337,2.8397,117700.0
2010-01-25 12:50:00,4.73,4.74,4.73,4.74,20900.0,2.8397,2.8457,2.8397,2.8457,20900.0
2010-01-25 12:55:00,4.74,4.74,4.73,4.73,102800.0,2.8457,2.8457,2.8397,2.8397,102800.0
2010-01-25 13:00:00,4.74,4.74,4.72,4.74,116300.0,2.8457,2.8457,2.8337,2.8457,116300.0
2010-01-25 13:05:00,4.73,4.74,4.72,4.73,210000.0,2.8397,2.8457,2.8337,2.8397,210000.0
2010-01-25 13:10:00,4.74,4.74,4.72,4.73,52900.0,2.8457,2.8457,2.8337,2.8397,52900.0
2010-01-25 13:15:00,4.73,4.74,4.73,4.74,122500.0,2.8397,2.8457,2.8397,2.8457,122500.0
2010-01-25 13:20:00,4.73,4.74,4.72,4.74,253100.0,2.8397,2.8457,2.8337,2.8457,253100.0
2010-01-25 13:25:00,4.74,4.77,4.73,4.77,1274000.0,2.8457,2.8637,2.8397,2.8637,1274000.0
2010-01-25 13:30:00,4.76,4.78,4.76,4.76,579900.0,2.8577,2.8697,2.8577,2.8577,579900.0
2010-01-25 13:35:00,4.77,4.79,4.76,4.78,808200.0,2.8637,2.8757,2.8577,2.8697,808200.0
2010-01-25 13:40:00,4.78,4.82,4.78,4.82,716700.0,2.8697,2.8937,2.8697,2.8937,716700.0
2010-01-25 13:45:00,4.82,4.87,4.8,4.85,668000.0,2.8937,2.9237,2.8817,2.9117,668000.0
2010-01-25 13:50:00,4.85,4.86,4.84,4.84,212300.0,2.9117,2.9177,2.9057,2.9057,212300.0
2010-01-25 13:55:00,4.84,4.85,4.8,4.8,394100.0,2.9057,2.9117,2.8817,2.8817,394100.0
2010-01-25 14:00:00,4.8,4.82,4.8,4.81,119100.0,2.8817,2.8937,2.8817,2.8877,119100.0
2010-01-25 14:05:00,4.81,4.82,4.79,4.8,172300.0,2.8877,2.8937,2.8757,2.8817,172300.0
2010-01-25 14:10:00,4.79,4.82,4.79,4.82,271800.0,2.8757,2.8937,2.8757,2.8937,271800.0
2010-01-25 14:15:00,4.82,4.84,4.81,4.84,231800.0,2.8937,2.9057,2.8877,2.9057,231800.0
2010-01-25 14:20:00,4.84,4.85,4.81,4.83,275300.0,2.9057,2.9117,2.8877,2.8997,275300.0
2010-01-25 14:25:00,4.82,4.83,4.82,4.83,64800.0,2.8937,2.8997,2.8937,2.8997,64800.0
2010-01-25 14:30:00,4.82,4.83,4.82,4.82,129700.0,2.8937,2.8997,2.8937,2.8937,129700.0
2010-01-25 14:35:00,4.82,4.84,4.81,4.83,345600.0,2.8937,2.9057,2.8877,2.8997,345600.0
2010-01-25 14:40:00,4.83,4.85,4.83,4.84,85400.0,2.8997,2.9117,2.8997,2.9057,85400.0
2010-01-25 14:45:00,4.84,4.86,4.84,4.86,102700.0,2.9057,2.9177,2.9057,2.9177,102700.0
2010-01-25 14:50:00,4.85,4.86,4.84,4.85,158700.0,2.9117,2.9177,2.9057,2.9117,158700.0
2010-01-25 14:55:00,4.85,4.86,4.84,4.84,135100.0,2.9117,2.9177,2.9057,2.9057,135100.0
2010-01-25 15:00:00,4.84,4.87,4.84,4.86,223800.0,2.9057,2.9237,2.9057,2.9177,223800.0
2010-01-25 15:05:00,4.86,4.86,4.84,4.84,145200.0,2.9177,2.9177,2.9057,2.9057,145200.0
2010-01-25 15:10:00,4.85,4.85,4.83,4.84,197000.0,2.9117,2.9117,2.8997,2.9057,197000.0
2010-01-25 15:15:00,4.84,4.85,4.82,4.83,171900.0,2.9057,2.9117,2.8937,2.8997,171900.0
2010-01-25 15:20:00,4.83,4.85,4.82,4.83,415900.0,2.8997,2.9117,2.8937,2.8997,415900.0
2010-01-25 15:25:00,4.83,4.84,4.83,4.83,161100.0,2.8997,2.9057,2.8997,2.8997,161100.0
2010-01-25 15:30:00,4.84,4.84,4.81,4.83,353000.0,2.9057,2.9057,2.8877,2.8997,353000.0
2010-01-25 15:35:00,4.83,4.84,4.83,4.83,527300.0,2.8997,2.9057,2.8997,2.8997,527300.0
2010-01-25 15:40:00,4.83,4.84,4.83,4.83,155800.0,2.8997,2.9057,2.8997,2.8997,155800.0
2010-01-25 15:45:00,4.83,4.85,4.83,4.83,458700.0,2.8997,2.9117,2.8997,2.8997,458700.0
2010-01-25 15:50:00,4.83,4.85,4.81,4.82,670800.0,2.8997,2.9117,2.8877,2.8937,670800.0
2010-01-25 15:55:00,4.81,4.84,4.8,4.8,1331600.0,2.8877,2.9057,2.8817,2.8817,1331600.0
2010-01-26 09:30:00,4.86,4.89,4.82,4.88,718600.0,2.9177,2.9357,2.8937,2.9297,718600.0
2010-01-26 09:35:00,4.88,4.9,4.84,4.9,1893000.0,2.9297,2.9417,2.9057,2.9417,1893000.0
2010-01-26 09:40:00,4.9,4.9,4.85,4.87,1401700.0,2.9417,2.9417,2.9117,2.9237,1401700.0
2010-01-26 09:45:00,4.86,4.87,4.82,4.84,2158300.0,2.9177,2.9237,2.8937,2.9057,2158300.0
2010-01-26 09:50:00,4.84,4.84,4.81,4.82,477100.0,2.9057,2.9057,2.8877,2.8937,477100.0
2010-01-26 09:55:00,4.82,4.86,4.82,4.85,408500.0,2.8937,2.9177,2.8937,2.9117,408500.0
2010-01-26 10:00:00,4.85,4.88,4.84,4.87,916800.0,2.9117,2.9297,2.9057,2.9237,916800.0
2010-01-26 10:05:00,4.87,4.9,4.86,4.89,695200.0,2.9237,2.9417,2.9177,2.9357,695200.0
2010-01-26 10:10:00,4.88,4.92,4.88,4.9,961300.0,2.9297,2.9537,2.9297,2.9417,961300.0
2010-01-26 10:15:00,4.9,4.92,4.89,4.9,466000.0,2.9417,2.9537,2.9357,2.9417,466000.0
2010-01-26 10:20:00,4.9,4.92,4.89,4.92,262700.0,2.9417,2.9537,2.9357,2.9537,262700.0
2010-01-26 10:25:00,4.92,4.92,4.87,4.91,486200.0,2.9537,2.9537,2.9237,2.9477,486200.0
2010-01-26 10:30:00,4.91,4.94,4.9,4.94,309100.0,2.9477,2.9658,2.9417,2.9658,309100.0
2010-01-26 10:35:00,4.93,4.94,4.9,4.91,434300.0,2.9598,2.9658,2.9417,2.9477,434300.0
2010-01-26 10:40:00,4.9,4.92,4.9,4.92,668400.0,2.9417,2.9537,2.9417,2.9537,668400.0
2010-01-26 10:45:00,4.92,4.92,4.9,4.9,126600.0,2.9537,2.9537,2.9417,2.9417,126600.0
2010-01-26 10:50:00,4.91,4.92,4.89,4.89,203600.0,2.9477,2.9537,2.9357,2.9357,203600.0
2010-01-26 10:55:00,4.89,4.9,4.86,4.86,334200.0,2.9357,2.9417,2.9177,2.9177,334200.0
2010-01-26 11:00:00,4.85,4.88,4.85,4.86,250700.0,2.9117,2.9297,2.9117,2.9177,250700.0
2010-01-26 11:05:00,4.87,4.89,4.86,4.88,155800.0,2.9237,2.9357,2.9177,2.9297,155800.0
2010-01-26 11:10:00,4.88,4.89,4.86,4.89,692900.0,2.9297,2.9357,2.9177,2.9357,692900.0
2010-01-26 11:15:00,4.88,4.91,4.88,4.91,661100.0,2.9297,2.9477,2.9297,2.9477,661100.0
2010-01-26 11:20:00,4.9,4.91,4.9,4.91,98800.0,2.9417,2.9477,2.9417,2.9477,98800.0
2010-01-26 11:25:00,4.9,4.91,4.88,4.88,138800.0,2.9417,2.9477,2.9297,2.9297,138800.0
2010-01-26 11:30:00,4.89,4.89,4.88,4.88,59400.0,2.9357,2.9357,2.9297,2.9297,59400.0
2010-01-26 11:35:00,4.88,4.89,4.87,4.88,240800.0,2.9297,2.9357,2.9237,2.9297,240800.0
2010-01-26 11:40:00,4.89,4.89,4.88,4.88,44700.0,2.9357,2.9357,2.9297,2.9297,44700.0
2010-01-26 11:45:00,4.88,4.89,4.87,4.89,190800.0,2.9297,2.9357,2.9237,2.9357,190800.0
2010-01-26 11:50:00,4.89,4.9,4.89,4.9,247000.0,2.9357,2.9417,2.9357,2.9417,247000.0
2010-01-26 11:55:00,4.9,4.92,4.89,4.91,281300.0,2.9417,2.9537,2.9357,2.9477,281300.0
2010-01-26 12:00:00,4.91,4.93,4.9,4.91,646800.0,2.9477,2.9598,2.9417,2.9477,646800.0
2010-01-26 12:05:00,4.91,4.92,4.9,4.92,108100.0,2.9477,2.9537,2.9417,2.9537,108100.0
2010-01-26 12:10:00,4.91,4.96,4.91,4.91,36600.0,2.9477,2.9778,2.9477,2.9477,36600.0
2010-01-26 12:15:00,4.92,4.92,4.89,4.9,211100.0,2.9537,2.9537,2.9357,2.9417,211100.0
2010-01-26 12:20:00,4.9,4.9,4.88,4.89,153200.0,2.9417,2.9417,2.9297,2.9357,153200.0
2010-01-26 12:25:00,4.88,4.89,4.86,4.87,161300.0,2.9297,2.9357,2.9177,2.9237,161300.0
2010-01-26 12:30:00,4.87,4.87,4.84,4.84,298000.0,2.9237,2.9237,2.9057,2.9057,298000.0
2010-01-26 12:35:00,4.84,4.86,4.84,4.85,155600.0,2.9057,2.9177,2.9057,2.9117,155600.0
2010-01-26 12:40:00,4.86,4.87,4.85,4.87,120300.0,2.9177,2.9237,2.9117,2.9237,120300.0
2010-01-26 12:45:00,4.87,4.87,4.86,4.86,50900.0,2.9237,2.9237,2.9177,2.9177,50900.0
2010-01-26 12:50:00,4.87,4.87,4.86,4.86,129000.0,2.9237,2.9237,2.9177,2.9177,129000.0
2010-01-26 12:55:00,4.86,4.87,4.86,4.87,47600.0,2.9177,2.9237,2.9177,2.9237,47600.0
2010-01-26 13:00:00,4.86,4.86,4.84,4.84,349700.0,2.9177,2.9177,2.9057,2.9057,349700.0
2010-01-26 13:05:00,4.85,4.85,4.81,4.82,309800.0,2.9117,2.9117,2.8877,2.8937,309800.0
2010-01-26 13:10:00,4.81,4.83,4.81,4.82,112800.0,2.8877,2.8997,2.8877,2.8937,112800.0
2010-01-26 13:15:00,4.83,4.84,4.82,4.82,290000.0,2.8997,2.9057,2.8937,2.8937,290000.0
2010-01-26 13:20:00,4.82,4.85,4.82,4.85,130000.0,2.8937,2.9117,2.8937,2.9117,130000.0
2010-01-26 13:25:00,4.84,4.85,4.84,4.85,63400.0,2.9057,2.9117,2.9057,2.9117,63400.0
2010-01-26 13:30:00,4.85,4.85,4.83,4.84,436200.0,2.9117,2.9117,2.8997,2.9057,436200.0
2010-01-26 13:35:00,4.83,4.89,4.82,4.89,1784600.0,2.8997,2.9357,2.8937,2.9357,1784600.0
2010-01-26 13:40:00,4.88,4.91,4.88,4.9,818000.0,2.9297,2.9477,2.9297,2.9417,818000.0
2010-01-26 13:45:00,4.89,4.91,4.89,4.91,551200.0,2.9357,2.9477,2.9357,2.9477,551200.0
2010-01-26 13:50:00,4.91,4.95,4.9,4.95,1085200.0,2.9477,2.9718,2.9417,2.9718,1085200.0
2010-01-26 13:55:00,4.95,4.97,4.95,4.97,1242400.0,2.9718,2.9838,2.9718,2.9838,1242400.0
2010-01-26 14:00:00,4.96,4.99,4.93,4.93,1589700.0,2.9778,2.9958,2.9598,2.9598,1589700.0
2010-01-26 14:05:00,4.93,4.95,4.93,4.94,306300.0,2.9598,2.9718,2.9598,2.9658,306300.0
2010-01-26 14:10:00,4.93,4.96,4.93,4.95,185900.0,2.9598,2.9778,2.9598,2.9718,185900.0
2010-01-26 14:15:00,4.95,4.95,4.91,4.91,385800.0,2.9718,2.9718,2.9477,2.9477,385800.0
2010-01-26 14:20:00,4.92,4.95,4.91,4.93,821000.0,2.9537,2.9718,2.9477,2.9598,821000.0
2010-01-26 14:25:00,4.92,4.94,4.92,4.94,331300.0,2.9537,2.9658,2.9537,2.9658,331300.0
2010-01-26 14:30:00,4.93,4.94,4.89,4.89,575800.0,2.9598,2.9658,2.9357,2.9357,575800.0
2010-01-26 14:35:00,4.9,4.9,4.87,4.88,367300.0,2.9417,2.9417,2.9237,2.9297,367300.0
2010-01-26 14:40:00,4.88,4.91,4.87,4.91,131800.0,2.9297,2.9477,2.9237,2.9477,131800.0
2010-01-26 14:45:00,4.91,4.93,4.9,4.92,158400.0,2.9477,2.9598,2.9417,2.9537,158400.0
2010-01-26 14:50:00,4.92,4.93,4.91,4.91,131200.0,2.9537,2.9598,2.9477,2.9477,131200.0
2010-01-26 14:55:00,4.91,4.93,4.91,4.93,115900.0,2.9477,2.9598,2.9477,2.9598,115900.0
2010-01-26 15:00:00,4.93,4.93,4.89,4.89,399500.0,2.9598,2.9598,2.9357,2.9357,399500.0
2010-01-26 15:05:00,4.89,4.91,4.87,4.87,311900.0,2.9357,2.9477,2.9237,2.9237,311900.0
2010-01-26 15:10:00,4.88,4.88,4.84,4.84,381800.0,2.9297,2.9297,2.9057,2.9057,381800.0
2010-01-26 15:15:00,4.85,4.87,4.83,4.84,886700.0,2.9117,2.9237,2.8997,2.9057,886700.0
2010-01-26 15:20:00,4.84,4.86,4.82,4.82,814400.0,2.9057,2.9177,2.8937,2.8937,814400.0
2010-01-26 15:25:00,4.83,4.85,4.82,4.82,412800.0,2.8997,2.9117,2.8937,2.8937,412800.0
2010-01-26 15:30:00,4.82,4.83,4.76,4.76,1100000.0,2.8937,2.8997,2.8577,2.8577,1100000.0
2010-01-26 15:35:00,4.76,4.78,4.76,4.78,972600.0,2.8577,2.8697,2.8577,2.8697,972600.0
2010-01-26 15:40:00,4.78,4.78,4.73,4.74,1353200.0,2.8697,2.8697,2.8397,2.8457,1353200.0
2010-01-26 15:45:00,4.73,4.74,4.67,4.68,1919400.0,2.8397,2.8457,2.8037,2.8097,1919400.0
2010-01-26 15:50:00,4.68,4.68,4.63,4.64,2451100.0,2.8097,2.8097,2.7796,2.7856,2451100.0
2010-01-26 15:55:00,4.64,4.65,4.6,4.6,2790000.0,2.7856,2.7917,2.7616,2.7616,2790000.0
2010-01-27 09:30:00,4.67,4.76,4.65,4.68,855200.0,2.8037,2.8577,2.7917,2.8097,855200.0
2010-01-27 09:35:00,4.68,4.79,4.68,4.79,847300.0,2.8097,2.8757,2.8097,2.8757,847300.0
2010-01-27 09:40:00,4.79,4.79,4.72,4.76,600300.0,2.8757,2.8757,2.8337,2.8577,600300.0
2010-01-27 09:45:00,4.76,4.76,4.68,4.69,1346800.0,2.8577,2.8577,2.8097,2.8157,1346800.0
2010-01-27 09:50:00,4.69,4.71,4.67,4.71,473300.0,2.8157,2.8277,2.8037,2.8277,473300.0
2010-01-27 09:55:00,4.7,4.73,4.69,4.73,338200.0,2.8217,2.8397,2.8157,2.8397,338200.0
2010-01-27 10:00:00,4.72,4.74,4.69,4.74,365300.0,2.8337,2.8457,2.8157,2.8457,365300.0
2010-01-27 10:05:00,4.74,4.75,4.72,4.72,644300.0,2.8457,2.8517,2.8337,2.8337,644300.0
2010-01-27 10:10:00,4.72,4.75,4.7,4.74,1068400.0,2.8337,2.8517,2.8217,2.8457,1068400.0
2010-01-27 10:15:00,4.75,4.75,4.69,4.72,600900.0,2.8517,2.8517,2.8157,2.8337,600900.0
2010-01-27 10:20:00,4.72,4.74,4.7,4.73,1295600.0,2.8337,2.8457,2.8217,2.8397,1295600.0
2010-01-27 10:25:00,4.73,4.8,4.71,4.78,1075700.0,2.8397,2.8817,2.8277,2.8697,1075700.0
2010-01-27 10:30:00,4.78,4.79,4.75,4.78,439400.0,2.8697,2.8757,2.8517,2.8697,439400.0
2010-01-27 10:35:00,4.78,4.78,4.75,4.77,301700.0,2.8697,2.8697,2.8517,2.8637,301700.0
2010-01-27 10:40:00,4.78,4.83,4.76,4.83,569700.0,2.8697,2.8997,2.8577,2.8997,569700.0
2010-01-27 10:45:00,4.83,4.85,4.81,4.84,426100.0,2.8997,2.9117,2.8877,2.9057,426100.0
2010-01-27 10:50:00,4.84,4.85,4.82,4.83,505900.0,2.9057,2.9117,2.8937,2.8997,505900.0
2010-01-27 10:55:00,4.84,4.84,4.81,4.83,246400.0,2.9057,2.9057,2.8877,2.8997,246400.0
2010-01-27 11:00:00,4.83,4.83,4.82,4.82,60200.0,2.8997,2.8997,2.8937,2.8937,60200.0
2010-01-27 11:05:00,4.83,4.83,4.8,4.8,150300.0,2.8997,2.8997,2.8817,2.8817,150300.0
2010-01-27 11:10:00,4.8,4.81,4.76,4.76,249700.0,2.8817,2.8877,2.8577,2.8577,249700.0
2010-01-27 11:15:00,4.76,4.79,4.74,4.78,277800.0,2.8577,2.8757,2.8457,2.8697,277800.0
2010-01-27 11:20:00,4.78,4.79,4.76,4.76,222500.0,2.8697,2.8757,2.8577,2.8577,222500.0
2010-01-27 11:25:00,4.76,4.78,4.76,4.77,198300.0,2.8577,2.8697,2.8577,2.8637,198300.0
2010-01-27 11:30:00,4.76,4.78,4.76,4.78,113800.0,2.8577,2.8697,2.8577,2.8697,113800.0
2010-01-27 11:35:00,4.78,4.78,4.76,4.77,151900.0,2.8697,2.8697,2.8577,2.8637,151900.0
2010-01-27 11:40:00,4.77,4.77,4.76,4.76,53700.0,2.8637,2.8637,2.8577,2.8577,53700.0
2010-01-27 11:45:00,4.75,4.77,4.75,4.77,101400.0,2.8517,2.8637,2.8517,2.8637,101400.0
2010-01-27 11:50:00,4.77,4.78,4.76,4.78,100800.0,2.8637,2.8697,2.8577,2.8697,100800.0
2010-01-27 11:55:00,4.77,4.79,4.77,4.77,292900.0,2.8637,2.8757,2.8637,2.8637,292900.0
2010-01-27 12:00:00,4.77,4.78,4.74,4.76,269800.0,2.8637,2.8697,2.8457,2.8577,269800.0
2010-01-27 12:05:00,4.75,4.76,4.75,4.75,70800.0,2.8517,2.8577,2.8517,2.8517,70800.0
2010-01-27 12:10:00,4.75,4.76,4.74,4.76,75100.0,2.8517,2.8577,2.8457,2.8577,75100.0
2010-01-27 12:15:00,4.76,4.76,4.75,4.75,224600.0,2.8577,2.8577,2.8517,2.8517,224600.0
2010-01-27 12:20:00,4.75,4.77,4.75,4.77,60200.0,2.8517,2.8637,2.8517,2.8637,60200.0
2010-01-27 12:25:00,4.76,4.77,4.76,4.76,56900.0,2.8577,2.8637,2.8577,2.8577,56900.0
2010-01-27 12:30:00,4.77,4.77,4.76,4.76,44700.0,2.8637,2.8637,2.8577,2.8577,44700.0
2010-01-27 12:35:00,4.77,4.77,4.76,4.77,32200.0,2.8637,2.8637,2.8577,2.8637,32200.0
2010-01-27 12:40:00,4.77,4.78,4.76,4.76,150900.0,2.8637,2.8697,2.8577,2.8577,150900.0
2010-01-27 12:45:00,4.76,4.77,4.76,4.76,22100.0,2.8577,2.8637,2.8577,2.8577,22100.0
2010-01-27 12:50:00,4.76,4.77,4.75,4.75,114300.0,2.8577,2.8637,2.8517,2.8517,114300.0
2010-01-27 12:55:00,4.75,4.76,4.74,4.75,185900.0,2.8517,2.8577,2.8457,2.8517,185900.0
2010-01-27 13:00:00,4.76,4.76,4.75,4.76,100200.0,2.8577,2.8577,2.8517,2.8577,100200.0
2010-01-27 13:05:00,4.75,4.76,4.75,4.75,47100.0,2.8517,2.8577,2.8517,2.8517,47100.0
2010-01-27 13:10:00,4.76,4.76,4.75,4.75,25400.0,2.8577,2.8577,2.8517,2.8517,25400.0
2010-01-27 13:15:00,4.76,4.79,4.75,4.76,1349300.0,2.8577,2.8757,2.8517,2.8577,1349300.0
2010-01-27 13:20:00,4.76,4.79,4.76,4.77,168600.0,2.8577,2.8757,2.8577,2.8637,168600.0
2010-01-27 13:25:00,4.77,4.77,4.75,4.76,72300.0,2.8637,2.8637,2.8517,2.8577,72300.0
2010-01-27 13:30:00,4.75,4.76,4.75,4.76,43600.0,2.8517,2.8577,2.8517,2.8577,43600.0
2010-01-27 13:35:00,4.76,4.78,4.75,4.75,753000.0,2.8577,2.8697,2.8517,2.8517,753000.0
2010-01-27 13:40:00,4.75,4.77,4.75,4.76,125100.0,2.8517,2.8637,2.8517,2.8577,125100.0
2010-01-27 13:45:00,4.76,4.78,4.75,4.77,113100.0,2.8577,2.8697,2.8517,2.8637,113100.0
2010-01-27 13:50:00,4.77,4.77,4.76,4.77,15600.0,2.8637,2.8637,2.8577,2.8637,15600.0
2010-01-27 13:55:00,4.76,4.77,4.76,4.76,71300.0,2.8577,2.8637,2.8577,2.8577,71300.0
2010-01-27 14:00:00,4.76,4.77,4.76,4.76,26300.0,2.8577,2.8637,2.8577,2.8577,26300.0
2010-01-27 14:05:00,4.77,4.77,4.72,4.73,424500.0,2.8637,2.8637,2.8337,2.8397,424500.0
2010-01-27 14:10:00,4.74,4.75,4.73,4.75,73600.0,2.8457,2.8517,2.8397,2.8517,73600.0
2010-01-27 14:15:00,4.75,4.79,4.73,4.77,302000.0,2.8517,2.8757,2.8397,2.8637,302000.0
2010-01-27 14:20:00,4.77,4.79,4.76,4.78,1424500.0,2.8637,2.8757,2.8577,2.8697,1424500.0
2010-01-27 14:25:00,4.78,4.79,4.75,4.77,602600.0,2.8697,2.8757,2.8517,2.8637,602600.0
2010-01-27 14:30:00,4.78,4.8,4.76,4.8,638900.0,2.8697,2.8817,2.8577,2.8817,638900.0
2010-01-27 14:35:00,4.79,4.85,4.79,4.83,1020000.0,2.8757,2.9117,2.8757,2.8997,1020000.0
2010-01-27 14:40:00,4.84,4.87,4.83,4.85,799800.0,2.9057,2.9237,2.8997,2.9117,799800.0
2010-01-27 14:45:00,4.86,4.86,4.82,4.84,439800.0,2.9177,2.9177,2.8937,2.9057,439800.0
2010-01-27 14:50:00,4.83,4.85,4.81,4.84,531800.0,2.8997,2.9117,2.8877,2.9057,531800.0
2010-01-27 14:55:00,4.85,4.86,4.82,4.86,419900.0,2.9117,2.9177,2.8937,2.9177,419900.0
2010-01-27 15:00:00,4.86,4.87,4.83,4.83,394000.0,2.9177,2.9237,2.8997,2.8997,394000.0
2010-01-27 15:05:00,4.84,4.85,4.81,4.84,319500.0,2.9057,2.9117,2.8877,2.9057,319500.0
2010-01-27 15:10:00,4.83,4.84,4.81,4.81,217400.0,2.8997,2.9057,2.8877,2.8877,217400.0
2010-01-27 15:15:00,4.82,4.85,4.82,4.84,208500.0,2.8937,2.9117,2.8937,2.9057,208500.0
2010-01-27 15:20:00,4.84,4.87,4.84,4.85,938700.0,2.9057,2.9237,2.9057,2.9117,938700.0
2010-01-27 15:25:00,4.85,4.87,4.85,4.87,668200.0,2.9117,2.9237,2.9117,2.9237,668200.0
2010-01-27 15:30:00,4.87,4.89,4.86,4.87,472000.0,2.9237,2.9357,2.9177,2.9237,472000.0
2010-01-27 15:35:00,4.87,4.88,4.85,4.87,293400.0,2.9237,2.9297,2.9117,2.9237,293400.0
2010-01-27 15:40:00,4.87,4.9,4.86,4.9,545200.0,2.9237,2.9417,2.9177,2.9417,545200.0
2010-01-27 15:45:00,4.89,4.9,4.86,4.86,909400.0,2.9357,2.9417,2.9177,2.9177,909400.0
2010-01-27 15:50:00,4.86,4.89,4.85,4.88,1298000.0,2.9177,2.9357,2.9117,2.9297,1298000.0
2010-01-27 15:55:00,4.88,4.9,4.86,4.87,1986300.0,2.9297,2.9417,2.9177,2.9237,1986300.0
2010-01-28 09:30:00,5.08,5.08,5.02,5.03,1640900.0,3.0498,3.0498,3.0138,3.0198,1640900.0
2010-01-28 09:35:00,5.03,5.09,4.99,5.06,2803200.0,3.0198,3.0558,2.9958,3.0378,2803200.0
2010-01-28 09:40:00,5.06,5.07,5.02,5.05,779100.0,3.0378,3.0438,3.0138,3.0318,779100.0
2010-01-28 09:45:00,5.06,5.07,5.02,5.02,962300.0,3.0378,3.0438,3.0138,3.0138,962300.0
2010-01-28 09:50:00,5.02,5.04,5.0,5.01,531000.0,3.0138,3.0258,3.0018,3.0078,531000.0
2010-01-28 09:55:00,5.01,5.03,5.0,5.02,427800.0,3.0078,3.0198,3.0018,3.0138,427800.0
2010-01-28 10:00:00,5.02,5.04,5.0,5.01,1384400.0,3.0138,3.0258,3.0018,3.0078,1384400.0
2010-01-28 10:05:00,5.01,5.01,4.96,4.97,912700.0,3.0078,3.0078,2.9778,2.9838,912700.0
2010-01-28 10:10:00,4.97,4.99,4.95,4.98,398200.0,2.9838,2.9958,2.9718,2.9898,398200.0
2010-01-28 10:15:00,4.99,5.0,4.97,4.97,487100.0,2.9958,3.0018,2.9838,2.9838,487100.0
2010-01-28 10:20:00,4.98,4.99,4.96,4.98,518400.0,2.9898,2.9958,2.9778,2.9898,518400.0
2010-01-28 10:25:00,4.98,5.02,4.97,5.0,1156600.0,2.9898,3.0138,2.9838,3.0018,1156600.0
2010-01-28 10:30:00,5.0,5.04,4.99,5.04,508800.0,3.0018,3.0258,2.9958,3.0258,508800.0
2010-01-28 10:35:00,5.04,5.07,5.03,5.07,529300.0,3.0258,3.0438,3.0198,3.0438,529300.0
2010-01-28 10:40:00,5.06,5.08,5.04,5.07,512000.0,3.0378,3.0498,3.0258,3.0438,512000.0
2010-01-28 10:45:00,5.07,5.07,5.02,5.02,689600.0,3.0438,3.0438,3.0138,3.0138,689600.0
2010-01-28 10:50:00,5.03,5.05,5.02,5.04,413200.0,3.0198,3.0318,3.0138,3.0258,413200.0
2010-01-28 10:55:00,5.04,5.05,5.02,5.04,323000.0,3.0258,3.0318,3.0138,3.0258,323000.0
2010-01-28 11:00:00,5.04,5.05,5.03,5.03,259600.0,3.0258,3.0318,3.0198,3.0198,259600.0
2010-01-28 11:05:00,5.04,5.04,5.0,5.01,869100.0,3.0258,3.0258,3.0018,3.0078,869100.0
2010-01-28 11:10:00,5.01,5.05,4.99,5.05,2140500.0,3.0078,3.0318,2.9958,3.0318,2140500.0
2010-01-28 11:15:00,5.04,5.05,5.04,5.05,179600.0,3.0258,3.0318,3.0258,3.0318,179600.0
2010-01-28 11:20:00,5.05,5.05,5.03,5.05,251800.0,3.0318,3.0318,3.0198,3.0318,251800.0
2010-01-28 11:25:00,5.04,5.05,5.03,5.04,191000.0,3.0258,3.0318,3.0198,3.0258,191000.0
2010-01-28 11:30:00,5.05,5.05,4.97,4.97,599900.0,3.0318,3.0318,2.9838,2.9838,599900.0
2010-01-28 11:35:00,4.97,5.0,4.96,4.98,925600.0,2.9838,3.0018,2.9778,2.9898,925600.0
2010-01-28 11:40:00,4.97,5.0,4.95,5.0,1440400.0,2.9838,3.0018,2.9718,3.0018,1440400.0
2010-01-28 11:45:00,4.99,5.01,4.98,4.99,385100.0,2.9958,3.0078,2.9898,2.9958,385100.0
2010-01-28 11:50:00,5.0,5.0,4.99,5.0,50400.0,3.0018,3.0018,2.9958,3.0018,50400.0
2010-01-28 11:55:00,5.0,5.0,4.97,4.97,313500.0,3.0018,3.0018,2.9838,2.9838,313500.0
2010-01-28 12:00:00,4.97,4.99,4.95,4.97,1357000.0,2.9838,2.9958,2.9718,2.9838,1357000.0
2010-01-28 12:05:00,4.97,4.97,4.95,4.97,288400.0,2.9838,2.9838,2.9718,2.9838,288400.0
2010-01-28 12:10:00,4.98,4.98,4.96,4.96,349400.0,2.9898,2.9898,2.9778,2.9778,349400.0
2010-01-28 12:15:00,4.97,4.97,4.96,4.97,101200.0,2.9838,2.9838,2.9778,2.9838,101200.0
2010-01-28 12:20:00,4.97,4.97,4.93,4.94,398800.0,2.9838,2.9838,2.9598,2.9658,398800.0
2010-01-28 12:25:00,4.94,4.94,4.93,4.94,445100.0,2.9658,2.9658,2.9598,2.9658,445100.0
2010-01-28 12:30:00,4.94,4.95,4.93,4.95,154800.0,2.9658,2.9718,2.9598,2.9718,154800.0
2010-01-28 12:35:00,4.94,4.95,4.94,4.95,170000.0,2.9658,2.9718,2.9658,2.9718,170000.0
2010-01-28 12:40:00,4.94,4.95,4.94,4.94,63600.0,2.9658,2.9718,2.9658,2.9658,63600.0
2010-01-28 12:45:00,4.94,4.97,4.92,4.97,1366800.0,2.9658,2.9838,2.9537,2.9838,1366800.0
2010-01-28 12:50:00,4.97,4.99,4.95,4.99,1201500.0,2.9838,2.9958,2.9718,2.9958,1201500.0
2010-01-28 12:55:00,4.99,5.0,4.98,4.99,121600.0,2.9958,3.0018,2.9898,2.9958,121600.0
2010-01-28 13:00:00,5.0,5.01,4.95,4.99,560200.0,3.0018,3.0078,2.9718,2.9958,560200.0
2010-01-28 13:05:00,5.0,5.03,4.98,5.03,354100.0,3.0018,3.0198,2.9898,3.0198,354100.0
2010-01-28 13:10:00,5.03,5.03,5.0,5.01,489500.0,3.0198,3.0198,3.0018,3.0078,489500.0
2010-01-28 13:15:00,5.01,5.03,5.0,5.02,264000.0,3.0078,3.0198,3.0018,3.0138,264000.0
2010-01-28 13:20:00,5.01,5.02,5.01,5.02,102200.0,3.0078,3.0138,3.0078,3.0138,102200.0
2010-01-28 13:25:00,5.01,5.03,5.01,5.03,141500.0,3.0078,3.0198,3.0078,3.0198,141500.0
2010-01-28 13:30:00,5.03,5.05,5.02,5.03,273500.0,3.0198,3.0318,3.0138,3.0198,273500.0
2010-01-28 13:35:00,5.04,5.04,5.02,5.03,207000.0,3.0258,3.0258,3.0138,3.0198,207000.0
2010-01-28 13:40:00,5.03,5.04,5.02,5.04,250300.0,3.0198,3.0258,3.0138,3.0258,250300.0
2010-01-28 13:45:00,5.04,5.05,5.03,5.04,264400.0,3.0258,3.0318,3.0198,3.0258,264400.0
2010-01-28 13:50:00,5.05,5.05,5.03,5.03,237300.0,3.0318,3.0318,3.0198,3.0198,237300.0
2010-01-28 13:55:00,5.03,5.04,5.01,5.01,146900.0,3.0198,3.0258,3.0078,3.0078,146900.0
2010-01-28 14:00:00,5.01,5.02,5.01,5.02,73100.0,3.0078,3.0138,3.0078,3.0138,73100.0
2010-01-28 14:05:00,5.01,5.04,5.01,5.04,166900.0,3.0078,3.0258,3.0078,3.0258,166900.0
2010-01-28 14:10:00,5.03,5.04,4.99,5.0,366000.0,3.0198,3.0258,2.9958,3.0018,366000.0
2010-01-28 14:15:00,5.01,5.01,4.95,4.96,411400.0,3.0078,3.0078,2.9718,2.9778,411400.0
2010-01-28 14:20:00,4.97,5.03,4.96,5.03,352500.0,2.9838,3.0198,2.9778,3.0198,352500.0
2010-01-28 14:25:00,5.03,5.03,5.02,5.03,67000.0,3.0198,3.0198,3.0138,3.0198,67000.0
2010-01-28 14:30:00,5.03,5.04,5.01,5.04,272600.0,3.0198,3.0258,3.0078,3.0258,272600.0
2010-01-28 14:35:00,5.04,5.05,5.01,5.03,233700.0,3.0258,3.0318,3.0078,3.0198,233700.0
2010-01-28 14:40:00,5.04,5.04,5.02,5.04,133000.0,3.0258,3.0258,3.0138,3.0258,133000.0
2010-01-28 14:45:00,5.04,5.05,5.03,5.05,93300.0,3.0258,3.0318,3.0198,3.0318,93300.0
2010-01-28 14:50:00,5.04,5.05,5.02,5.02,586700.0,3.0258,3.0318,3.0138,3.0138,586700.0
2010-01-28 14:55:00,5.03,5.03,5.02,5.03,183100.0,3.0198,3.0198,3.0138,3.0198,183100.0
2010-01-28 15:00:00,5.03,5.03,5.01,5.01,291300.0,3.0198,3.0198,3.0078,3.0078,291300.0
2010-01-28 15:05:00,5.01,5.03,5.01,5.03,581100.0,3.0078,3.0198,3.0078,3.0198,581100.0
2010-01-28 15:10:00,5.03,5.04,5.0,5.01,330600.0,3.0198,3.0258,3.0018,3.0078,330600.0
2010-01-28 15:15:00,5.01,5.02,5.0,5.02,471800.0,3.0078,3.0138,3.0018,3.0138,471800.0
2010-01-28 15:20:00,5.02,5.02,5.01,5.02,268200.0,3.0138,3.0138,3.0078,3.0138,268200.0
2010-01-28 15:25:00,5.02,5.02,5.01,5.02,210300.0,3.0138,3.0138,3.0078,3.0138,210300.0
2010-01-28 15:30:00,5.02,5.02,5.01,5.02,121300.0,3.0138,3.0138,3.0078,3.0138,121300.0
2010-01-28 15:35:00,5.02,5.02,5.01,5.02,233100.0,3.0138,3.0138,3.0078,3.0138,233100.0
2010-01-28 15:40:00,5.02,5.03,5.0,5.02,478900.0,3.0138,3.0198,3.0018,3.0138,478900.0
2010-01-28 15:45:00,5.01,5.02,4.99,5.0,314500.0,3.0078,3.0138,2.9958,3.0018,314500.0
2010-01-28 15:50:00,4.99,5.01,4.99,5.0,373200.0,2.9958,3.0078,2.9958,3.0018,373200.0
2010-01-28 15:55:00,5.01,5.02,5.0,5.0,1099800.0,3.0078,3.0138,3.0018,3.0018,1099800.0
2010-01-29 09:30:00,5.02,5.05,5.01,5.02,446200.0,3.0138,3.0318,3.0078,3.0138,446200.0
2010-01-29 09:35:00,5.01,5.02,4.96,4.99,933500.0,3.0078,3.0138,2.9778,2.9958,933500.0
2010-01-29 09:40:00,4.99,5.0,4.92,4.96,859800.0,2.9958,3.0018,2.9537,2.9778,859800.0
2010-01-29 09:45:00,4.96,4.97,4.91,4.93,763300.0,2.9778,2.9838,2.9477,2.9598,763300.0
2010-01-29 09:50:00,4.93,4.97,4.9,4.96,873900.0,2.9598,2.9838,2.9417,2.9778,873900.0
2010-01-29 09:55:00,4.96,4.96,4.91,4.93,536900.0,2.9778,2.9778,2.9477,2.9598,536900.0
2010-01-29 10:00:00,4.93,4.94,4.92,4.93,383100.0,2.9598,2.9658,2.9537,2.9598,383100.0
2010-01-29 10:05:00,4.93,4.95,4.91,4.92,721700.0,2.9598,2.9718,2.9477,2.9537,721700.0
2010-01-29 10:10:00,4.92,4.97,4.92,4.97,395200.0,2.9537,2.9838,2.9537,2.9838,395200.0
2010-01-29 10:15:00,4.96,4.99,4.96,4.97,517500.0,2.9778,2.9958,2.9778,2.9838,517500.0
2010-01-29 10:20:00,4.97,4.99,4.97,4.98,233000.0,2.9838,2.9958,2.9838,2.9898,233000.0
2010-01-29 10:25:00,4.99,4.99,4.97,4.98,296300.0,2.9958,2.9958,2.9838,2.9898,296300.0
2010-01-29 10:30:00,4.97,4.98,4.96,4.96,220000.0,2.9838,2.9898,2.9778,2.9778,220000.0
2010-01-29 10:35:00,4.96,4.97,4.96,4.97,74500.0,2.9778,2.9838,2.9778,2.9838,74500.0
2010-01-29 10:40:00,4.97,4.97,4.96,4.96,81100.0,2.9838,2.9838,2.9778,2.9778,81100.0
2010-01-29 10:45:00,4.96,4.97,4.95,4.95,113700.0,2.9778,2.9838,2.9718,2.9718,113700.0
2010-01-29 10:50:00,4.95,4.97,4.95,4.97,234000.0,2.9718,2.9838,2.9718,2.9838,234000.0
2010-01-29 10:55:00,4.97,4.98,4.95,4.97,272600.0,2.9838,2.9898,2.9718,2.9838,272600.0
2010-01-29 11:00:00,4.97,4.97,4.95,4.95,178900.0,2.9838,2.9838,2.9718,2.9718,178900.0
2010-01-29 11:05:00,4.95,4.96,4.93,4.94,332400.0,2.9718,2.9778,2.9598,2.9658,332400.0
2010-01-29 11:10:00,4.95,4.97,4.94,4.97,325100.0,2.9718,2.9838,2.9658,2.9838,325100.0
2010-01-29 11:15:00,4.96,4.97,4.93,4.93,179400.0,2.9778,2.9838,2.9598,2.9598,179400.0
2010-01-29 11:20:00,4.93,4.96,4.92,4.94,519500.0,2.9598,2.9778,2.9537,2.9658,519500.0
2010-01-29 11:25:00,4.94,4.95,4.93,4.93,181800.0,2.9658,2.9718,2.9598,2.9598,181800.0
2010-01-29 11:30:00,4.93,4.94,4.92,4.92,194700.0,2.9598,2.9658,2.9537,2.9537,194700.0
2010-01-29 11:35:00,4.92,4.93,4.92,4.92,157300.0,2.9537,2.9598,2.9537,2.9537,157300.0
2010-01-29 11:40:00,4.92,4.94,4.92,4.94,236900.0,2.9537,2.9658,2.9537,2.9658,236900.0
2010-01-29 11:45:00,4.94,4.94,4.93,4.94,210000.0,2.9658,2.9658,2.9598,2.9658,210000.0
2010-01-29 11:50:00,4.95,4.95,4.93,4.94,80900.0,2.9718,2.9718,2.9598,2.9658,80900.0
2010-01-29 11:55:00,4.93,4.94,4.9,4.91,319500.0,2.9598,2.9658,2.9417,2.9477,319500.0
2010-01-29 12:00:00,4.9,4.91,4.88,4.89,468300.0,2.9417,2.9477,2.9297,2.9357,468300.0
2010-01-29 12:05:00,4.9,4.9,4.84,4.87,765700.0,2.9417,2.9417,2.9057,2.9237,765700.0
2010-01-29 12:10:00,4.86,4.88,4.86,4.87,112900.0,2.9177,2.9297,2.9177,2.9237,112900.0
2010-01-29 12:15:00,4.87,4.88,4.87,4.88,94200.0,2.9237,2.9297,2.9237,2.9297,94200.0
2010-01-29 12:20:00,4.88,4.89,4.84,4.85,324400.0,2.9297,2.9357,2.9057,2.9117,324400.0
2010-01-29 12:25:00,4.86,4.88,4.85,4.86,203200.0,2.9177,2.9297,2.9117,2.9177,203200.0
2010-01-29 12:30:00,4.85,4.86,4.85,4.85,57300.0,2.9117,2.9177,2.9117,2.9117,57300.0
2010-01-29 12:35:00,4.86,4.89,4.85,4.88,108200.0,2.9177,2.9357,2.9117,2.9297,108200.0
2010-01-29 12:40:00,4.89,4.89,4.86,4.87,92000.0,2.9357,2.9357,2.9177,2.9237,92000.0
2010-01-29 12:45:00,4.87,4.87,4.86,4.87,42400.0,2.9237,2.9237,2.9177,2.9237,42400.0
2010-01-29 12:50:00,4.86,4.87,4.86,4.87,28000.0,2.9177,2.9237,2.9177,2.9237,28000.0
2010-01-29 12:55:00,4.87,4.88,4.86,4.87,186100.0,2.9237,2.9297,2.9177,2.9237,186100.0
2010-01-29 13:00:00,4.86,4.87,4.86,4.86,61900.0,2.9177,2.9237,2.9177,2.9177,61900.0
2010-01-29 13:05:00,4.86,4.87,4.86,4.86,88900.0,2.9177,2.9237,2.9177,2.9177,88900.0
2010-01-29 13:10:00,4.86,4.87,4.85,4.86,352000.0,2.9177,2.9237,2.9117,2.9177,352000.0
2010-01-29 13:15:00,4.87,4.87,4.86,4.86,78800.0,2.9237,2.9237,2.9177,2.9177,78800.0
2010-01-29 13:20:00,4.86,4.87,4.86,4.87,151300.0,2.9177,2.9237,2.9177,2.9237,151300.0
2010-01-29 13:25:00,4.87,4.87,4.86,4.86,38200.0,2.9237,2.9237,2.9177,2.9177,38200.0
2010-01-29 13:30:00,4.86,4.87,4.86,4.86,83600.0,2.9177,2.9237,2.9177,2.9177,83600.0
2010-01-29 13:35:00,4.87,4.88,4.86,4.88,225000.0,2.9237,2.9297,2.9177,2.9297,225000.0
2010-01-29 13:40:00,4.88,4.88,4.85,4.85,291700.0,2.9297,2.9297,2.9117,2.9117,291700.0
2010-01-29 13:45:00,4.85,4.86,4.85,4.85,336200.0,2.9117,2.9177,2.9117,2.9117,336200.0
2010-01-29 13:50:00,4.85,4.86,4.85,4.85,84400.0,2.9117,2.9177,2.9117,2.9117,84400.0
2010-01-29 13:55:00,4.86,4.87,4.85,4.87,112800.0,2.9177,2.9237,2.9117,2.9237,112800.0
2010-01-29 14:00:00,4.87,4.87,4.86,4.87,65900.0,2.9237,2.9237,2.9177,2.9237,65900.0
2010-01-29 14:05:00,4.86,4.87,4.85,4.86,246000.0,2.9177,2.9237,2.9117,2.9177,246000.0
2010-01-29 14:10:00,4.86,4.86,4.82,4.82,1061600.0,2.9177,2.9177,2.8937,2.8937,1061600.0
2010-01-29 14:15:00,4.82,4.83,4.81,4.81,545000.0,2.8937,2.8997,2.8877,2.8877,545000.0
2010-01-29 14:20:00,4.82,4.83,4.81,4.82,168900.0,2.8937,2.8997,2.8877,2.8937,168900.0
2010-01-29 14:25:00,4.82,4.83,4.82,4.82,63800.0,2.8937,2.8997,2.8937,2.8937,63800.0
2010-01-29 14:30:00,4.83,4.83,4.79,4.8,509900.0,2.8997,2.8997,2.8757,2.8817,509900.0
2010-01-29 14:35:00,4.79,4.83,4.79,4.81,751300.0,2.8757,2.8997,2.8757,2.8877,751300.0
2010-01-29 14:40:00,4.81,4.85,4.8,4.84,333200.0,2.8877,2.9117,2.8817,2.9057,333200.0
2010-01-29 14:45:00,4.84,4.86,4.83,4.83,204300.0,2.9057,2.9177,2.8997,2.8997,204300.0
2010-01-29 14:50:00,4.83,4.84,4.82,4.83,279400.0,2.8997,2.9057,2.8937,2.8997,279400.0
2010-01-29 14:55:00,4.83,4.84,4.83,4.83,77800.0,2.8997,2.9057,2.8997,2.8997,77800.0
2010-01-29 15:00:00,4.83,4.84,4.81,4.82,286800.0,2.8997,2.9057,2.8877,2.8937,286800.0
2010-01-29 15:05:00,4.82,4.82,4.79,4.79,215900.0,2.8937,2.8937,2.8757,2.8757,215900.0
2010-01-29 15:10:00,4.79,4.81,4.78,4.79,454000.0,2.8757,2.8877,2.8697,2.8757,454000.0
2010-01-29 15:15:00,4.78,4.78,4.76,4.78,490200.0,2.8697,2.8697,2.8577,2.8697,490200.0
2010-01-29 15:20:00,4.78,4.8,4.76,4.79,341500.0,2.8697,2.8817,2.8577,2.8757,341500.0
2010-01-29 15:25:00,4.8,4.8,4.78,4.78,209200.0,2.8817,2.8817,2.8697,2.8697,209200.0
2010-01-29 15:30:00,4.78,4.79,4.74,4.76,698800.0,2.8697,2.8757,2.8457,2.8577,698800.0
2010-01-29 15:35:00,4.76,4.78,4.75,4.78,596600.0,2.8577,2.8697,2.8517,2.8697,596600.0
2010-01-29 15:40:00,4.78,4.78,4.76,4.77,242600.0,2.8697,2.8697,2.8577,2.8637,242600.0
2010-01-29 15:45:00,4.77,4.8,4.75,4.79,1328200.0,2.8637,2.8817,2.8517,2.8757,1328200.0
2010-01-29 15:50:00,4.79,4.82,4.78,4.81,673500.0,2.8757,2.8937,2.8697,2.8877,673500.0
2010-01-29 15:55:00,4.81,4.81,4.78,4.79,1284100.0,2.8877,2.8877,2.8697,2.8757,1284100.0
2010-02-01 09:30:00,4.85,4.87,4.84,4.85,385400.0,2.9117,2.9237,2.9057,2.9117,385400.0
2010-02-01 09:35:00,4.84,4.89,4.84,4.88,451500.0,2.9057,2.9357,2.9057,2.9297,451500.0
2010-02-01 09:40:00,4.88,4.9,4.86,4.89,332200.0,2.9297,2.9417,2.9177,2.9357,332200.0
2010-02-01 09:45:00,4.89,4.94,4.88,4.94,694100.0,2.9357,2.9658,2.9297,2.9658,694100.0
2010-02-01 09:50:00,4.93,4.94,4.9,4.91,331100.0,2.9598,2.9658,2.9417,2.9477,331100.0
2010-02-01 09:55:00,4.92,4.92,4.86,4.87,354100.0,2.9537,2.9537,2.9177,2.9237,354100.0
2010-02-01 10:00:00,4.88,4.9,4.81,4.83,714400.0,2.9297,2.9417,2.8877,2.8997,714400.0
2010-02-01 10:05:00,4.83,4.83,4.78,4.8,723600.0,2.8997,2.8997,2.8697,2.8817,723600.0
2010-02-01 10:10:00,4.79,4.82,4.79,4.82,360600.0,2.8757,2.8937,2.8757,2.8937,360600.0
2010-02-01 10:15:00,4.82,4.84,4.81,4.84,217500.0,2.8937,2.9057,2.8877,2.9057,217500.0
2010-02-01 10:20:00,4.84,4.84,4.81,4.83,475400.0,2.9057,2.9057,2.8877,2.8997,475400.0
2010-02-01 10:25:00,4.83,4.84,4.81,4.81,225200.0,2.8997,2.9057,2.8877,2.8877,225200.0
2010-02-01 10:30:00,4.81,4.83,4.79,4.8,487300.0,2.8877,2.8997,2.8757,2.8817,487300.0
2010-02-01 10:35:00,4.8,4.81,4.78,4.8,465100.0,2.8817,2.8877,2.8697,2.8817,465100.0
2010-02-01 10:40:00,4.79,4.81,4.79,4.79,270600.0,2.8757,2.8877,2.8757,2.8757,270600.0
2010-02-01 10:45:00,4.8,4.81,4.79,4.8,253300.0,2.8817,2.8877,2.8757,2.8817,253300.0
2010-02-01 10:50:00,4.81,4.83,4.8,4.82,283100.0,2.8877,2.8997,2.8817,2.8937,283100.0
2010-02-01 10:55:00,4.82,4.84,4.8,4.83,602400.0,2.8937,2.9057,2.8817,2.8997,602400.0
2010-02-01 11:00:00,4.82,4.84,4.82,4.82,181800.0,2.8937,2.9057,2.8937,2.8937,181800.0
2010-02-01 11:05:00,4.83,4.84,4.81,4.83,219800.0,2.8997,2.9057,2.8877,2.8997,219800.0
2010-02-01 11:10:00,4.83,4.84,4.8,4.81,1377100.0,2.8997,2.9057,2.8817,2.8877,1377100.0
2010-02-01 11:15:00,4.81,4.83,4.8,4.82,126800.0,2.8877,2.8997,2.8817,2.8937,126800.0
2010-02-01 11:20:00,4.82,4.82,4.81,4.81,29200.0,2.8937,2.8937,2.8877,2.8877,29200.0
2010-02-01 11:25:00,4.82,4.84,4.81,4.83,166400.0,2.8937,2.9057,2.8877,2.8997,166400.0
2010-02-01 11:30:00,4.84,4.84,4.83,4.84,41200.0,2.9057,2.9057,2.8997,2.9057,41200.0
2010-02-01 11:35:00,4.84,4.84,4.82,4.83,111300.0,2.9057,2.9057,2.8937,2.8997,111300.0
2010-02-01 11:40:00,4.83,4.84,4.82,4.83,174800.0,2.8997,2.9057,2.8937,2.8997,174800.0
2010-02-01 11:45:00,4.83,4.83,4.81,4.82,40100.0,2.8997,2.8997,2.8877,2.8937,40100.0
2010-02-01 11:50:00,4.82,4.82,4.79,4.8,199600.0,2.8937,2.8937,2.8757,2.8817,199600.0
2010-02-01 11:55:00,4.8,4.81,4.79,4.8,125000.0,2.8817,2.8877,2.8757,2.8817,125000.0
2010-02-01 12:00:00,4.81,4.81,4.8,4.8,25000.0,2.8877,2.8877,2.8817,2.8817,25000.0
2010-02-01 12:05:00,4.81,4.81,4.8,4.8,32800.0,2.8877,2.8877,2.8817,2.8817,32800.0
2010-02-01 12:10:00,4.8,4.81,4.79,4.81,173400.0,2.8817,2.8877,2.8757,2.8877,173400.0
2010-02-01 12:15:00,4.81,4.81,4.8,4.81,57100.0,2.8877,2.8877,2.8817,2.8877,57100.0
2010-02-01 12:20:00,4.81,4.81,4.8,4.81,30900.0,2.8877,2.8877,2.8817,2.8877,30900.0
2010-02-01 12:25:00,4.81,4.81,4.8,4.81,13700.0,2.8877,2.8877,2.8817,2.8877,13700.0
2010-02-01 12:30:00,4.81,4.86,4.81,4.86,250900.0,2.8877,2.9177,2.8877,2.9177,250900.0
2010-02-01 12:35:00,4.86,4.86,4.84,4.84,126900.0,2.9177,2.9177,2.9057,2.9057,126900.0
2010-02-01 12:40:00,4.84,4.85,4.83,4.85,164500.0,2.9057,2.9117,2.8997,2.9117,164500.0
2010-02-01 12:45:00,4.85,4.89,4.84,4.89,537400.0,2.9117,2.9357,2.9057,2.9357,537400.0
2010-02-01 12:50:00,4.89,4.89,4.88,4.88,50300.0,2.9357,2.9357,2.9297,2.9297,50300.0
2010-02-01 12:55:00,4.88,4.89,4.88,4.89,54200.0,2.9297,2.9357,2.9297,2.9357,54200.0
2010-02-01 13:00:00,4.89,4.89,4.88,4.89,58200.0,2.9357,2.9357,2.9297,2.9357,58200.0
2010-02-01 13:05:00,4.89,4.89,4.88,4.89,117200.0,2.9357,2.9357,2.9297,2.9357,117200.0
2010-02-01 13:10:00,4.89,4.89,4.88,4.89,60300.0,2.9357,2.9357,2.9297,2.9357,60300.0
2010-02-01 13:15:00,4.88,4.89,4.88,4.88,16800.0,2.9297,2.9357,2.9297,2.9297,16800.0
2010-02-01 13:20:00,4.89,4.89,4.88,4.89,152400.0,2.9357,2.9357,2.9297,2.9357,152400.0
2010-02-01 13:25:00,4.89,4.89,4.88,4.89,43400.0,2.9357,2.9357,2.9297,2.9357,43400.0
2010-02-01 13:30:00,4.88,4.89,4.88,4.89,23400.0,2.9297,2.9357,2.9297,2.9357,23400.0
2010-02-01 13:35:00,4.88,4.89,4.86,4.86,147200.0,2.9297,2.9357,2.9177,2.9177,147200.0
2010-02-01 13:40:00,4.86,4.86,4.85,4.85,91700.0,2.9177,2.9177,2.9117,2.9117,91700.0
2010-02-01 13:45:00,4.85,4.86,4.83,4.86,725100.0,2.9117,2.9177,2.8997,2.9177,725100.0
2010-02-01 13:50:00,4.86,4.86,4.84,4.84,70100.0,2.9177,2.9177,2.9057,2.9057,70100.0
2010-02-01 13:55:00,4.85,4.85,4.84,4.85,158300.0,2.9117,2.9117,2.9057,2.9117,158300.0
2010-02-01 14:00:00,4.84,4.85,4.82,4.83,133000.0,2.9057,2.9117,2.8937,2.8997,133000.0
2010-02-01 14:05:00,4.82,4.83,4.82,4.82,55300.0,2.8937,2.8997,2.8937,2.8937,55300.0
2010-02-01 14:10:00,4.83,4.83,4.81,4.81,73500.0,2.8997,2.8997,2.8877,2.8877,73500.0
2010-02-01 14:15:00,4.81,4.85,4.81,4.85,147100.0,2.8877,2.9117,2.8877,2.9117,147100.0
2010-02-01 14:20:00,4.85,4.85,4.83,4.84,147400.0,2.9117,2.9117,2.8997,2.9057,147400.0
2010-02-01 14:25:00,4.83,4.84,4.82,4.83,56400.0,2.8997,2.9057,2.8937,2.8997,56400.0
2010-02-01 14:30:00,4.83,4.84,4.82,4.82,145700.0,2.8997,2.9057,2.8937,2.8937,145700.0
2010-02-01 14:35:00,4.82,4.84,4.82,4.83,67900.0,2.8937,2.9057,2.8937,2.8997,67900.0
2010-02-01 14:40:00,4.84,4.85,4.83,4.85,47500.0,2.9057,2.9117,2.8997,2.9117,47500.0
2010-02-01 14:45:00,4.85,4.85,4.82,4.83,256400.0,2.9117,2.9117,2.8937,2.8997,256400.0
2010-02-01 14:50:00,4.83,4.84,4.82,4.83,44800.0,2.8997,2.9057,2.8937,2.8997,44800.0
2010-02-01 14:55:00,4.84,4.84,4.83,4.84,18100.0,2.9057,2.9057,2.8997,2.9057,18100.0
2010-02-01 15:00:00,4.84,4.84,4.83,4.84,27200.0,2.9057,2.9057,2.8997,2.9057,27200.0
2010-02-01 15:05:00,4.84,4.84,4.83,4.84,100100.0,2.9057,2.9057,2.8997,2.9057,100100.0
2010-02-01 15:10:00,4.84,4.85,4.83,4.84,68900.0,2.9057,2.9117,2.8997,2.9057,68900.0
2010-02-01 15:15:00,4.85,4.85,4.84,4.84,41000.0,2.9117,2.9117,2.9057,2.9057,41000.0
2010-02-01 15:20:00,4.85,4.85,4.83,4.85,277700.0,2.9117,2.9117,2.8997,2.9117,277700.0
2010-02-01 15:25:00,4.85,4.86,4.84,4.85,117300.0,2.9117,2.9177,2.9057,2.9117,117300.0
2010-02-01 15:30:00,4.86,4.86,4.85,4.86,48300.0,2.9177,2.9177,2.9117,2.9177,48300.0
2010-02-01 15:35:00,4.86,4.86,4.84,4.84,190200.0,2.9177,2.9177,2.9057,2.9057,190200.0
2010-02-01 15:40:00,4.85,4.86,4.84,4.85,170000.0,2.9117,2.9177,2.9057,2.9117,170000.0
2010-02-01 15:45:00,4.85,4.87,4.85,4.87,217200.0,2.9117,2.9237,2.9117,2.9237,217200.0
2010-02-01 15:50:00,4.87,4.89,4.86,4.88,323700.0,2.9237,2.9357,2.9177,2.9297,323700.0
2010-02-01 15:55:00,4.88,4.9,4.87,4.9,1479700.0,2.9297,2.9417,2.9237,2.9417,1479700.0
2010-02-02 09:30:00,4.88,4.89,4.84,4.85,238300.0,2.9297,2.9357,2.9057,2.9117,238300.0
2010-02-02 09:35:00,4.84,4.9,4.84,4.9,257400.0,2.9057,2.9417,2.9057,2.9417,257400.0
2010-02-02 09:40:00,4.89,4.9,4.82,4.83,352100.0,2.9357,2.9417,2.8937,2.8997,352100.0
2010-02-02 09:45:00,4.83,4.86,4.82,4.85,158400.0,2.8997,2.9177,2.8937,2.9117,158400.0
2010-02-02 09:50:00,4.85,4.88,4.83,4.84,1057700.0,2.9117,2.9297,2.8997,2.9057,1057700.0
2010-02-02 09:55:00,4.84,4.86,4.82,4.83,360400.0,2.9057,2.9177,2.8937,2.8997,360400.0
2010-02-02 10:00:00,4.82,4.85,4.82,4.84,1543800.0,2.8937,2.9117,2.8937,2.9057,1543800.0
2010-02-02 10:05:00,4.84,4.86,4.83,4.85,148800.0,2.9057,2.9177,2.8997,2.9117,148800.0
2010-02-02 10:10:00,4.85,4.87,4.83,4.87,196900.0,2.9117,2.9237,2.8997,2.9237,196900.0
2010-02-02 10:15:00,4.87,4.89,4.86,4.88,248600.0,2.9237,2.9357,2.9177,2.9297,248600.0
2010-02-02 10:20:00,4.87,4.89,4.87,4.88,114900.0,2.9237,2.9357,2.9237,2.9297,114900.0
2010-02-02 10:25:00,4.88,4.88,4.87,4.88,74700.0,2.9297,2.9297,2.9237,2.9297,74700.0
2010-02-02 10:30:00,4.88,4.89,4.88,4.89,111200.0,2.9297,2.9357,2.9297,2.9357,111200.0
2010-02-02 10:35:00,4.88,4.9,4.87,4.89,710700.0,2.9297,2.9417,2.9237,2.9357,710700.0
2010-02-02 10:40:00,4.89,4.9,4.88,4.9,222100.0,2.9357,2.9417,2.9297,2.9417,222100.0
2010-02-02 10:45:00,4.9,4.93,4.89,4.93,923500.0,2.9417,2.9598,2.9357,2.9598,923500.0
2010-02-02 10:50:00,4.92,4.94,4.9,4.9,575000.0,2.9537,2.9658,2.9417,2.9417,575000.0
2010-02-02 10:55:00,4.9,4.92,4.89,4.91,192300.0,2.9417,2.9537,2.9357,2.9477,192300.0
2010-02-02 11:00:00,4.91,4.91,4.89,4.9,196200.0,2.9477,2.9477,2.9357,2.9417,196200.0
2010-02-02 11:05:00,4.9,4.91,4.89,4.91,77100.0,2.9417,2.9477,2.9357,2.9477,77100.0
2010-02-02 11:10:00,4.91,4.92,4.9,4.91,204900.0,2.9477,2.9537,2.9417,2.9477,204900.0
2010-02-02 11:15:00,4.91,4.93,4.89,4.92,1149500.0,2.9477,2.9598,2.9357,2.9537,1149500.0
2010-02-02 11:20:00,4.92,4.92,4.89,4.9,362800.0,2.9537,2.9537,2.9357,2.9417,362800.0
2010-02-02 11:25:00,4.9,4.91,4.89,4.9,147900.0,2.9417,2.9477,2.9357,2.9417,147900.0
2010-02-02 11:30:00,4.9,4.9,4.89,4.89,97500.0,2.9417,2.9417,2.9357,2.9357,97500.0
2010-02-02 11:35:00,4.9,4.92,4.89,4.91,174100.0,2.9417,2.9537,2.9357,2.9477,174100.0
2010-02-02 11:40:00,4.9,4.93,4.9,4.92,178200.0,2.9417,2.9598,2.9417,2.9537,178200.0
2010-02-02 11:45:00,4.93,4.94,4.92,4.93,274500.0,2.9598,2.9658,2.9537,2.9598,274500.0
2010-02-02 11:50:00,4.93,4.94,4.91,4.93,2990200.0,2.9598,2.9658,2.9477,2.9598,2990200.0
2010-02-02 11:55:00,4.94,4.94,4.93,4.94,621100.0,2.9658,2.9658,2.9598,2.9658,621100.0
2010-02-02 12:00:00,4.94,4.94,4.93,4.93,136800.0,2.9658,2.9658,2.9598,2.9598,136800.0
2010-02-02 12:05:00,4.94,4.94,4.91,4.92,314800.0,2.9658,2.9658,2.9477,2.9537,314800.0
2010-02-02 12:10:00,4.92,4.92,4.9,4.9,283400.0,2.9537,2.9537,2.9417,2.9417,283400.0
2010-02-02 12:15:00,4.9,4.91,4.9,4.91,278400.0,2.9417,2.9477,2.9417,2.9477,278400.0
2010-02-02 12:20:00,4.91,4.92,4.9,4.92,233300.0,2.9477,2.9537,2.9417,2.9537,233300.0
2010-02-02 12:25:00,4.92,4.93,4.91,4.92,124500.0,2.9537,2.9598,2.9477,2.9537,124500.0
2010-02-02 12:30:00,4.92,4.93,4.92,4.93,40800.0,2.9537,2.9598,2.9537,2.9598,40800.0
2010-02-02 12:35:00,4.92,4.93,4.92,4.93,62200.0,2.9537,2.9598,2.9537,2.9598,62200.0
2010-02-02 12:40:00,4.92,4.93,4.92,4.93,48400.0,2.9537,2.9598,2.9537,2.9598,48400.0
2010-02-02 12:45:00,4.93,4.93,4.92,4.93,115300.0,2.9598,2.9598,2.9537,2.9598,115300.0
2010-02-02 12:50:00,4.93,4.93,4.91,4.91,345100.0,2.9598,2.9598,2.9477,2.9477,345100.0
2010-02-02 12:55:00,4.92,4.93,4.91,4.93,136700.0,2.9537,2.9598,2.9477,2.9598,136700.0
2010-02-02 13:00:00,4.92,4.93,4.91,4.92,97400.0,2.9537,2.9598,2.9477,2.9537,97400.0
2010-02-02 13:05:00,4.91,4.92,4.9,4.92,224100.0,2.9477,2.9537,2.9417,2.9537,224100.0
2010-02-02 13:10:00,4.92,4.92,4.91,4.91,92000.0,2.9537,2.9537,2.9477,2.9477,92000.0
2010-02-02 13:15:00,4.91,4.92,4.91,4.91,247500.0,2.9477,2.9537,2.9477,2.9477,247500.0
2010-02-02 13:20:00,4.92,4.93,4.92,4.92,68100.0,2.9537,2.9598,2.9537,2.9537,68100.0
2010-02-02 13:25:00,4.92,4.93,4.91,4.93,969700.0,2.9537,2.9598,2.9477,2.9598,969700.0
2010-02-02 13:30:00,4.92,4.94,4.92,4.93,403800.0,2.9537,2.9658,2.9537,2.9598,403800.0
2010-02-02 13:35:00,4.94,4.94,4.91,4.92,656400.0,2.9658,2.9658,2.9477,2.9537,656400.0
2010-02-02 13:40:00,4.93,4.93,4.91,4.93,214200.0,2.9598,2.9598,2.9477,2.9598,214200.0
2010-02-02 13:45:00,4.92,4.93,4.92,4.92,113300.0,2.9537,2.9598,2.9537,2.9537,113300.0
2010-02-02 13:50:00,4.92,4.93,4.91,4.93,295800.0,2.9537,2.9598,2.9477,2.9598,295800.0
2010-02-02 13:55:00,4.93,4.93,4.92,4.93,54100.0,2.9598,2.9598,2.9537,2.9598,54100.0
2010-02-02 14:00:00,4.93,4.93,4.92,4.92,33900.0,2.9598,2.9598,2.9537,2.9537,33900.0
2010-02-02 14:05:00,4.93,4.94,4.92,4.94,407000.0,2.9598,2.9658,2.9537,2.9658,407000.0
2010-02-02 14:10:00,4.94,4.94,4.93,4.94,225800.0,2.9658,2.9658,2.9598,2.9658,225800.0
2010-02-02 14:15:00,4.94,4.94,4.92,4.93,431800.0,2.9658,2.9658,2.9537,2.9598,431800.0
2010-02-02 14:20:00,4.93,4.94,4.92,4.92,321200.0,2.9598,2.9658,2.9537,2.9537,321200.0
2010-02-02 14:25:00,4.93,4.94,4.91,4.92,1896100.0,2.9598,2.9658,2.9477,2.9537,1896100.0
2010-02-02 14:30:00,4.92,4.93,4.89,4.92,1558600.0,2.9537,2.9598,2.9357,2.9537,1558600.0
2010-02-02 14:35:00,4.92,4.93,4.9,4.92,792800.0,2.9537,2.9598,2.9417,2.9537,792800.0
2010-02-02 14:40:00,4.91,4.92,4.91,4.91,77400.0,2.9477,2.9537,2.9477,2.9477,77400.0
2010-02-02 14:45:00,4.92,4.92,4.9,4.92,359300.0,2.9537,2.9537,2.9417,2.9537,359300.0
2010-02-02 14:50:00,4.92,4.93,4.87,4.89,2183500.0,2.9537,2.9598,2.9237,2.9357,2183500.0
2010-02-02 14:55:00,4.89,4.91,4.89,4.91,190200.0,2.9357,2.9477,2.9357,2.9477,190200.0
2010-02-02 15:00:00,4.91,4.91,4.9,4.91,50900.0,2.9477,2.9477,2.9417,2.9477,50900.0
2010-02-02 15:05:00,4.91,4.91,4.9,4.9,51900.0,2.9477,2.9477,2.9417,2.9417,51900.0
2010-02-02 15:10:00,4.91,4.92,4.9,4.92,219900.0,2.9477,2.9537,2.9417,2.9537,219900.0
2010-02-02 15:15:00,4.92,4.93,4.91,4.93,139500.0,2.9537,2.9598,2.9477,2.9598,139500.0
2010-02-02 15:20:00,4.93,4.93,4.89,4.9,1090600.0,2.9598,2.9598,2.9357,2.9417,1090600.0
2010-02-02 15:25:00,4.9,4.91,4.88,4.9,639700.0,2.9417,2.9477,2.9297,2.9417,639700.0
2010-02-02 15:30:00,4.89,4.92,4.89,4.92,458200.0,2.9357,2.9537,2.9357,2.9537,458200.0
2010-02-02 15:35:00,4.92,4.93,4.91,4.91,277200.0,2.9537,2.9598,2.9477,2.9477,277200.0
2010-02-02 15:40:00,4.92,4.93,4.91,4.91,281500.0,2.9537,2.9598,2.9477,2.9477,281500.0
2010-02-02 15:45:00,4.91,4.92,4.9,4.91,284400.0,2.9477,2.9537,2.9417,2.9477,284400.0
2010-02-02 15:50:00,4.92,4.92,4.91,4.91,314700.0,2.9537,2.9537,2.9477,2.9477,314700.0
2010-02-02 15:55:00,4.92,4.93,4.9,4.93,917400.0,2.9537,2.9598,2.9417,2.9598,917400.0
2010-02-03 09:30:00,4.88,4.9,4.82,4.83,360100.0,2.9297,2.9417,2.8937,2.8997,360100.0
2010-02-03 09:35:00,4.83,4.88,4.81,4.86,456900.0,2.8997,2.9297,2.8877,2.9177,456900.0
2010-02-03 09:40:00,4.86,4.87,4.84,4.85,144200.0,2.9177,2.9237,2.9057,2.9117,144200.0
2010-02-03 09:45:00,4.85,4.86,4.82,4.85,1734500.0,2.9117,2.9177,2.8937,2.9117,1734500.0
2010-02-03 09:50:00,4.85,4.87,4.84,4.84,289400.0,2.9117,2.9237,2.9057,2.9057,289400.0
2010-02-03 09:55:00,4.84,4.89,4.84,4.87,984200.0,2.9057,2.9357,2.9057,2.9237,984200.0
2010-02-03 10:00:00,4.86,4.87,4.83,4.85,512600.0,2.9177,2.9237,2.8997,2.9117,512600.0
2010-02-03 10:05:00,4.85,4.86,4.79,4.8,1260000.0,2.9117,2.9177,2.8757,2.8817,1260000.0
2010-02-03 10:10:00,4.8,4.81,4.74,4.75,833700.0,2.8817,2.8877,2.8457,2.8517,833700.0
2010-02-03 10:15:00,4.76,4.78,4.74,4.78,408800.0,2.8577,2.8697,2.8457,2.8697,408800.0
2010-02-03 10:20:00,4.78,4.78,4.69,4.75,1715900.0,2.8697,2.8697,2.8157,2.8517,1715900.0
2010-02-03 10:25:00,4.76,4.78,4.74,4.76,406400.0,2.8577,2.8697,2.8457,2.8577,406400.0
2010-02-03 10:30:00,4.76,4.77,4.76,4.76,123400.0,2.8577,2.8637,2.8577,2.8577,123400.0
2010-02-03 10:35:00,4.76,4.76,4.72,4.74,453000.0,2.8577,2.8577,2.8337,2.8457,453000.0
2010-02-03 10:40:00,4.74,4.75,4.72,4.75,302300.0,2.8457,2.8517,2.8337,2.8517,302300.0
2010-02-03 10:45:00,4.74,4.77,4.73,4.76,236900.0,2.8457,2.8637,2.8397,2.8577,236900.0
2010-02-03 10:50:00,4.76,4.79,4.73,4.74,1190400.0,2.8577,2.8757,2.8397,2.8457,1190400.0
2010-02-03 10:55:00,4.73,4.75,4.7,4.72,1348500.0,2.8397,2.8517,2.8217,2.8337,1348500.0
2010-02-03 11:00:00,4.71,4.74,4.71,4.74,465500.0,2.8277,2.8457,2.8277,2.8457,465500.0
2010-02-03 11:05:00,4.74,4.75,4.72,4.75,1213400.0,2.8457,2.8517,2.8337,2.8517,1213400.0
2010-02-03 11:10:00,4.75,4.77,4.73,4.74,583100.0,2.8517,2.8637,2.8397,2.8457,583100.0
2010-02-03 11:15:00,4.74,4.74,4.72,4.73,344800.0,2.8457,2.8457,2.8337,2.8397,344800.0
2010-02-03 11:20:00,4.73,4.73,4.72,4.73,254700.0,2.8397,2.8397,2.8337,2.8397,254700.0
2010-02-03 11:25:00,4.73,4.73,4.72,4.73,253900.0,2.8397,2.8397,2.8337,2.8397,253900.0
2010-02-03 11:30:00,4.72,4.75,4.72,4.74,368700.0,2.8337,2.8517,2.8337,2.8457,368700.0
2010-02-03 11:35:00,4.74,4.74,4.72,4.72,245900.0,2.8457,2.8457,2.8337,2.8337,245900.0
2010-02-03 11:40:00,4.73,4.74,4.73,4.74,130800.0,2.8397,2.8457,2.8397,2.8457,130800.0
2010-02-03 11:45:00,4.74,4.74,4.72,4.72,337700.0,2.8457,2.8457,2.8337,2.8337,337700.0
2010-02-03 11:50:00,4.72,4.73,4.72,4.72,108600.0,2.8337,2.8397,2.8337,2.8337,108600.0
2010-02-03 11:55:00,4.72,4.73,4.7,4.71,471700.0,2.8337,2.8397,2.8217,2.8277,471700.0
2010-02-03 12:00:00,4.71,4.72,4.7,4.7,167000.0,2.8277,2.8337,2.8217,2.8217,167000.0
2010-02-03 12:05:00,4.71,4.72,4.7,4.71,255900.0,2.8277,2.8337,2.8217,2.8277,255900.0
2010-02-03 12:10:00,4.71,4.72,4.7,4.72,384400.0,2.8277,2.8337,2.8217,2.8337,384400.0
2010-02-03 12:15:00,4.72,4.72,4.7,4.71,178200.0,2.8337,2.8337,2.8217,2.8277,178200.0
2010-02-03 12:20:00,4.71,4.72,4.7,4.71,290400.0,2.8277,2.8337,2.8217,2.8277,290400.0
2010-02-03 12:25:00,4.71,4.72,4.71,4.71,60600.0,2.8277,2.8337,2.8277,2.8277,60600.0
2010-02-03 12:30:00,4.72,4.74,4.71,4.73,236300.0,2.8337,2.8457,2.8277,2.8397,236300.0
2010-02-03 12:35:00,4.73,4.74,4.72,4.73,589300.0,2.8397,2.8457,2.8337,2.8397,589300.0
2010-02-03 12:40:00,4.73,4.73,4.72,4.73,273300.0,2.8397,2.8397,2.8337,2.8397,273300.0
2010-02-03 12:45:00,4.72,4.73,4.71,4.71,151700.0,2.8337,2.8397,2.8277,2.8277,151700.0
2010-02-03 12:50:00,4.71,4.72,4.71,4.71,92800.0,2.8277,2.8337,2.8277,2.8277,92800.0
2010-02-03 12:55:00,4.71,4.72,4.7,4.7,775900.0,2.8277,2.8337,2.8217,2.8217,775900.0
2010-02-03 13:00:00,4.7,4.71,4.7,4.7,126600.0,2.8217,2.8277,2.8217,2.8217,126600.0
2010-02-03 13:05:00,4.71,4.72,4.7,4.72,630600.0,2.8277,2.8337,2.8217,2.8337,630600.0
2010-02-03 13:10:00,4.72,4.72,4.7,4.71,536700.0,2.8337,2.8337,2.8217,2.8277,536700.0
2010-02-03 13:15:00,4.7,4.71,4.7,4.7,361600.0,2.8217,2.8277,2.8217,2.8217,361600.0
2010-02-03 13:20:00,4.71,4.71,4.7,4.7,113600.0,2.8277,2.8277,2.8217,2.8217,113600.0
2010-02-03 13:25:00,4.7,4.71,4.7,4.7,239300.0,2.8217,2.8277,2.8217,2.8217,239300.0
2010-02-03 13:30:00,4.7,4.71,4.7,4.71,255100.0,2.8217,2.8277,2.8217,2.8277,255100.0
2010-02-03 13:35:00,4.7,4.72,4.7,4.71,682800.0,2.8217,2.8337,2.8217,2.8277,682800.0
2010-02-03 13:40:00,4.7,4.71,4.67,4.69,3001900.0,2.8217,2.8277,2.8037,2.8157,3001900.0
2010-02-03 13:45:00,4.69,4.7,4.66,4.67,736700.0,2.8157,2.8217,2.7977,2.8037,736700.0
2010-02-03 13:50:00,4.67,4.67,4.66,4.66,77000.0,2.8037,2.8037,2.7977,2.7977,77000.0
2010-02-03 13:55:00,4.67,4.69,4.66,4.69,162700.0,2.8037,2.8157,2.7977,2.8157,162700.0
2010-02-03 14:00:00,4.68,4.7,4.68,4.7,136300.0,2.8097,2.8217,2.8097,2.8217,136300.0
2010-02-03 14:05:00,4.7,4.7,4.69,4.7,174000.0,2.8217,2.8217,2.8157,2.8217,174000.0
2010-02-03 14:10:00,4.7,4.7,4.69,4.7,397400.0,2.8217,2.8217,2.8157,2.8217,397400.0
2010-02-03 14:15:00,4.7,4.71,4.68,4.68,502800.0,2.8217,2.8277,2.8097,2.8097,502800.0
2010-02-03 14:20:00,4.68,4.7,4.67,4.69,457900.0,2.8097,2.8217,2.8037,2.8157,457900.0
2010-02-03 14:25:00,4.69,4.7,4.67,4.68,96400.0,2.8157,2.8217,2.8037,2.8097,96400.0
2010-02-03 14:30:00,4.68,4.69,4.68,4.68,135400.0,2.8097,2.8157,2.8097,2.8097,135400.0
2010-02-03 14:35:00,4.69,4.69,4.68,4.69,121900.0,2.8157,2.8157,2.8097,2.8157,121900.0
2010-02-03 14:40:00,4.68,4.69,4.67,4.68,128300.0,2.8097,2.8157,2.8037,2.8097,128300.0
2010-02-03 14:45:00,4.68,4.68,4.67,4.68,89100.0,2.8097,2.8097,2.8037,2.8097,89100.0
2010-02-03 14:50:00,4.68,4.68,4.66,4.66,967100.0,2.8097,2.8097,2.7977,2.7977,967100.0
2010-02-03 14:55:00,4.66,4.67,4.64,4.66,1359900.0,2.7977,2.8037,2.7856,2.7977,1359900.0
2010-02-03 15:00:00,4.66,4.66,4.63,4.66,850700.0,2.7977,2.7977,2.7796,2.7977,850700.0
2010-02-03 15:05:00,4.66,4.68,4.65,4.66,703200.0,2.7977,2.8097,2.7917,2.7977,703200.0
2010-02-03 15:10:00,4.66,4.68,4.66,4.68,412400.0,2.7977,2.8097,2.7977,2.8097,412400.0
2010-02-03 15:15:00,4.68,4.68,4.67,4.68,73100.0,2.8097,2.8097,2.8037,2.8097,73100.0
2010-02-03 15:20:00,4.68,4.68,4.63,4.64,637700.0,2.8097,2.8097,2.7796,2.7856,637700.0
2010-02-03 15:25:00,4.63,4.65,4.63,4.64,279500.0,2.7796,2.7917,2.7796,2.7856,279500.0
2010-02-03 15:30:00,4.65,4.66,4.64,4.65,979600.0,2.7917,2.7977,2.7856,2.7917,979600.0
2010-02-03 15:35:00,4.65,4.65,4.64,4.65,347500.0,2.7917,2.7917,2.7856,2.7917,347500.0
2010-02-03 15:40:00,4.65,4.69,4.64,4.69,1433800.0,2.7917,2.8157,2.7856,2.8157,1433800.0
2010-02-03 15:45:00,4.69,4.72,4.68,4.72,645300.0,2.8157,2.8337,2.8097,2.8337,645300.0
2010-02-03 15:50:00,4.71,4.73,4.7,4.71,819100.0,2.8277,2.8397,2.8217,2.8277,819100.0
2010-02-03 15:55:00,4.7,4.72,4.7,4.71,931600.0,2.8217,2.8337,2.8217,2.8277,931600.0
2010-02-04 09:30:00,4.66,4.68,4.6,4.61,508600.0,2.7977,2.8097,2.7616,2.7676,508600.0
2010-02-04 09:35:00,4.61,4.62,4.57,4.61,936000.0,2.7676,2.7736,2.7436,2.7676,936000.0
2010-02-04 09:40:00,4.6,4.62,4.58,4.58,463000.0,2.7616,2.7736,2.7496,2.7496,463000.0
2010-02-04 09:45:00,4.58,4.58,4.51,4.52,790100.0,2.7496,2.7496,2.7076,2.7136,790100.0
2010-02-04 09:50:00,4.52,4.52,4.49,4.49,837500.0,2.7136,2.7136,2.6956,2.6956,837500.0
2010-02-04 09:55:00,4.49,4.5,4.48,4.49,472000.0,2.6956,2.7016,2.6896,2.6956,472000.0
2010-02-04 10:00:00,4.48,4.54,4.48,4.53,897900.0,2.6896,2.7256,2.6896,2.7196,897900.0
2010-02-04 10:05:00,4.53,4.55,4.52,4.55,689400.0,2.7196,2.7316,2.7136,2.7316,689400.0
2010-02-04 10:10:00,4.55,4.57,4.51,4.53,636900.0,2.7316,2.7436,2.7076,2.7196,636900.0
2010-02-04 10:15:00,4.53,4.53,4.5,4.5,819100.0,2.7196,2.7196,2.7016,2.7016,819100.0
2010-02-04 10:20:00,4.51,4.52,4.5,4.5,573400.0,2.7076,2.7136,2.7016,2.7016,573400.0
2010-02-04 10:25:00,4.5,4.53,4.5,4.52,466400.0,2.7016,2.7196,2.7016,2.7136,466400.0
2010-02-04 10:30:00,4.52,4.54,4.51,4.52,1644700.0,2.7136,2.7256,2.7076,2.7136,1644700.0
2010-02-04 10:35:00,4.51,4.54,4.51,4.54,409000.0,2.7076,2.7256,2.7076,2.7256,409000.0
2010-02-04 10:40:00,4.53,4.54,4.52,4.53,179700.0,2.7196,2.7256,2.7136,2.7196,179700.0
2010-02-04 10:45:00,4.53,4.54,4.51,4.52,1331200.0,2.7196,2.7256,2.7076,2.7136,1331200.0
2010-02-04 10:50:00,4.51,4.52,4.49,4.5,605900.0,2.7076,2.7136,2.6956,2.7016,605900.0
2010-02-04 10:55:00,4.5,4.51,4.49,4.49,913600.0,2.7016,2.7076,2.6956,2.6956,913600.0
2010-02-04 11:00:00,4.49,4.53,4.49,4.5,722600.0,2.6956,2.7196,2.6956,2.7016,722600.0
2010-02-04 11:05:00,4.5,4.51,4.49,4.49,333600.0,2.7016,2.7076,2.6956,2.6956,333600.0
2010-02-04 11:10:00,4.49,4.51,4.49,4.5,521900.0,2.6956,2.7076,2.6956,2.7016,521900.0
2010-02-04 11:15:00,4.5,4.5,4.47,4.5,683800.0,2.7016,2.7016,2.6836,2.7016,683800.0
2010-02-04 11:20:00,4.5,4.5,4.46,4.46,652900.0,2.7016,2.7016,2.6776,2.6776,652900.0
2010-02-04 11:25:00,4.47,4.49,4.46,4.49,245200.0,2.6836,2.6956,2.6776,2.6956,245200.0
2010-02-04 11:30:00,4.49,4.51,4.48,4.51,406300.0,2.6956,2.7076,2.6896,2.7076,406300.0
2010-02-04 11:35:00,4.51,4.52,4.5,4.52,236900.0,2.7076,2.7136,2.7016,2.7136,236900.0
2010-02-04 11:40:00,4.52,4.52,4.49,4.5,431600.0,2.7136,2.7136,2.6956,2.7016,431600.0
2010-02-04 11:45:00,4.51,4.52,4.49,4.52,328200.0,2.7076,2.7136,2.6956,2.7136,328200.0
2010-02-04 11:50:00,4.52,4.55,4.51,4.55,384900.0,2.7136,2.7316,2.7076,2.7316,384900.0
2010-02-04 11:55:00,4.55,4.57,4.55,4.56,373700.0,2.7316,2.7436,2.7316,2.7376,373700.0
2010-02-04 12:00:00,4.57,4.57,4.54,4.56,240800.0,2.7436,2.7436,2.7256,2.7376,240800.0
2010-02-04 12:05:00,4.57,4.57,4.54,4.55,297000.0,2.7436,2.7436,2.7256,2.7316,297000.0
2010-02-04 12:10:00,4.55,4.56,4.53,4.55,304600.0,2.7316,2.7376,2.7196,2.7316,304600.0
2010-02-04 12:15:00,4.54,4.56,4.54,4.54,405600.0,2.7256,2.7376,2.7256,2.7256,405600.0
2010-02-04 12:20:00,4.55,4.55,4.54,4.55,280800.0,2.7316,2.7316,2.7256,2.7316,280800.0
2010-02-04 12:25:00,4.55,4.56,4.54,4.56,228200.0,2.7316,2.7376,2.7256,2.7376,228200.0
2010-02-04 12:30:00,4.56,4.56,4.54,4.55,213800.0,2.7376,2.7376,2.7256,2.7316,213800.0
2010-02-04 12:35:00,4.55,4.56,4.55,4.55,137300.0,2.7316,2.7376,2.7316,2.7316,137300.0
2010-02-04 12:40:00,4.55,4.56,4.52,4.55,472300.0,2.7316,2.7376,2.7136,2.7316,472300.0
2010-02-04 12:45:00,4.55,4.55,4.53,4.53,144700.0,2.7316,2.7316,2.7196,2.7196,144700.0
2010-02-04 12:50:00,4.53,4.54,4.51,4.53,537000.0,2.7196,2.7256,2.7076,2.7196,537000.0
2010-02-04 12:55:00,4.54,4.55,4.53,4.55,157100.0,2.7256,2.7316,2.7196,2.7316,157100.0
2010-02-04 13:00:00,4.55,4.56,4.54,4.56,191700.0,2.7316,2.7376,2.7256,2.7376,191700.0
2010-02-04 13:05:00,4.56,4.58,4.55,4.58,237900.0,2.7376,2.7496,2.7316,2.7496,237900.0
2010-02-04 13:10:00,4.58,4.6,4.57,4.6,254000.0,2.7496,2.7616,2.7436,2.7616,254000.0
2010-02-04 13:15:00,4.6,4.6,4.59,4.6,124700.0,2.7616,2.7616,2.7556,2.7616,124700.0
2010-02-04 13:20:00,4.6,4.6,4.57,4.59,403400.0,2.7616,2.7616,2.7436,2.7556,403400.0
2010-02-04 13:25:00,4.59,4.63,4.58,4.63,333000.0,2.7556,2.7796,2.7496,2.7796,333000.0
2010-02-04 13:30:00,4.63,4.63,4.61,4.62,185600.0,2.7796,2.7796,2.7676,2.7736,185600.0
2010-02-04 13:35:00,4.61,4.62,4.6,4.61,173500.0,2.7676,2.7736,2.7616,2.7676,173500.0
2010-02-04 13:40:00,4.61,4.61,4.59,4.59,190100.0,2.7676,2.7676,2.7556,2.7556,190100.0
2010-02-04 13:45:00,4.59,4.6,4.58,4.59,190300.0,2.7556,2.7616,2.7496,2.7556,190300.0
2010-02-04 13:50:00,4.6,4.62,4.6,4.62,187400.0,2.7616,2.7736,2.7616,2.7736,187400.0
2010-02-04 13:55:00,4.62,4.63,4.61,4.62,152900.0,2.7736,2.7796,2.7676,2.7736,152900.0
2010-02-04 14:00:00,4.63,4.63,4.6,4.62,321500.0,2.7796,2.7796,2.7616,2.7736,321500.0
2010-02-04 14:05:00,4.62,4.62,4.61,4.62,109700.0,2.7736,2.7736,2.7676,2.7736,109700.0
2010-02-04 14:10:00,4.62,4.62,4.59,4.6,208600.0,2.7736,2.7736,2.7556,2.7616,208600.0
2010-02-04 14:15:00,4.6,4.6,4.58,4.6,213900.0,2.7616,2.7616,2.7496,2.7616,213900.0
2010-02-04 14:20:00,4.6,4.61,4.59,4.61,106400.0,2.7616,2.7676,2.7556,2.7676,106400.0
2010-02-04 14:25:00,4.61,4.61,4.6,4.61,125300.0,2.7676,2.7676,2.7616,2.7676,125300.0
2010-02-04 14:30:00,4.61,4.65,4.6,4.64,781400.0,2.7676,2.7917,2.7616,2.7856,781400.0
2010-02-04 14:35:00,4.64,4.65,4.63,4.65,214400.0,2.7856,2.7917,2.7796,2.7917,214400.0
2010-02-04 14:40:00,4.65,4.67,4.64,4.66,329100.0,2.7917,2.8037,2.7856,2.7977,329100.0
2010-02-04 14:45:00,4.65,4.67,4.65,4.66,311100.0,2.7917,2.8037,2.7917,2.7977,311100.0
2010-02-04 14:50:00,4.66,4.67,4.66,4.67,111600.0,2.7977,2.8037,2.7977,2.8037,111600.0
2010-02-04 14:55:00,4.67,4.67,4.66,4.67,119200.0,2.8037,2.8037,2.7977,2.8037,119200.0
2010-02-04 15:00:00,4.67,4.67,4.6,4.63,1003500.0,2.8037,2.8037,2.7616,2.7796,1003500.0
2010-02-04 15:05:00,4.63,4.64,4.6,4.61,472000.0,2.7796,2.7856,2.7616,2.7676,472000.0
2010-02-04 15:10:00,4.6,4.61,4.58,4.58,397100.0,2.7616,2.7676,2.7496,2.7496,397100.0
2010-02-04 15:15:00,4.58,4.6,4.56,4.58,369300.0,2.7496,2.7616,2.7376,2.7496,369300.0
2010-02-04 15:20:00,4.58,4.59,4.57,4.57,335600.0,2.7496,2.7556,2.7436,2.7436,335600.0
2010-02-04 15:25:00,4.57,4.59,4.57,4.59,381200.0,2.7436,2.7556,2.7436,2.7556,381200.0
2010-02-04 15:30:00,4.59,4.59,4.56,4.56,555600.0,2.7556,2.7556,2.7376,2.7376,555600.0
2010-02-04 15:35:00,4.56,4.57,4.56,4.57,256100.0,2.7376,2.7436,2.7376,2.7436,256100.0
2010-02-04 15:40:00,4.57,4.6,4.56,4.59,791800.0,2.7436,2.7616,2.7376,2.7556,791800.0
2010-02-04 15:45:00,4.59,4.6,4.58,4.59,427600.0,2.7556,2.7616,2.7496,2.7556,427600.0
2010-02-04 15:50:00,4.6,4.6,4.57,4.58,664900.0,2.7616,2.7616,2.7436,2.7496,664900.0
2010-02-04 15:55:00,4.59,4.59,4.54,4.54,1364700.0,2.7556,2.7556,2.7256,2.7256,1364700.0
2010-02-05 09:30:00,4.56,4.68,4.56,4.66,534400.0,2.7376,2.8097,2.7376,2.7977,534400.0
2010-02-05 09:35:00,4.65,4.66,4.57,4.61,613700.0,2.7917,2.7977,2.7436,2.7676,613700.0
2010-02-05 09:40:00,4.61,4.63,4.58,4.59,859300.0,2.7676,2.7796,2.7496,2.7556,859300.0
2010-02-05 09:45:00,4.59,4.65,4.57,4.57,1127400.0,2.7556,2.7917,2.7436,2.7436,1127400.0
2010-02-05 09:50:00,4.57,4.62,4.57,4.6,381300.0,2.7436,2.7736,2.7436,2.7616,381300.0
2010-02-05 09:55:00,4.6,4.63,4.59,4.62,215600.0,2.7616,2.7796,2.7556,2.7736,215600.0
2010-02-05 10:00:00,4.61,4.62,4.61,4.61,88300.0,2.7676,2.7736,2.7676,2.7676,88300.0
2010-02-05 10:05:00,4.61,4.62,4.6,4.6,336000.0,2.7676,2.7736,2.7616,2.7616,336000.0
2010-02-05 10:10:00,4.6,4.63,4.56,4.58,641600.0,2.7616,2.7796,2.7376,2.7496,641600.0
2010-02-05 10:15:00,4.56,4.57,4.5,4.51,582000.0,2.7376,2.7436,2.7016,2.7076,582000.0
2010-02-05 10:20:00,4.5,4.52,4.5,4.52,851200.0,2.7016,2.7136,2.7016,2.7136,851200.0
2010-02-05 10:25:00,4.51,4.53,4.5,4.5,463300.0,2.7076,2.7196,2.7016,2.7016,463300.0
2010-02-05 10:30:00,4.51,4.57,4.5,4.57,351500.0,2.7076,2.7436,2.7016,2.7436,351500.0
2010-02-05 10:35:00,4.57,4.57,4.53,4.55,276200.0,2.7436,2.7436,2.7196,2.7316,276200.0
2010-02-05 10:40:00,4.56,4.64,4.55,4.62,468000.0,2.7376,2.7856,2.7316,2.7736,468000.0
2010-02-05 10:45:00,4.61,4.62,4.59,4.59,462700.0,2.7676,2.7736,2.7556,2.7556,462700.0
2010-02-05 10:50:00,4.59,4.61,4.57,4.6,308700.0,2.7556,2.7676,2.7436,2.7616,308700.0
2010-02-05 10:55:00,4.6,4.61,4.58,4.59,226000.0,2.7616,2.7676,2.7496,2.7556,226000.0
2010-02-05 11:00:00,4.58,4.58,4.56,4.56,116000.0,2.7496,2.7496,2.7376,2.7376,116000.0
2010-02-05 11:05:00,4.57,4.58,4.55,4.58,102700.0,2.7436,2.7496,2.7316,2.7496,102700.0
2010-02-05 11:10:00,4.58,4.58,4.55,4.56,69800.0,2.7496,2.7496,2.7316,2.7376,69800.0
2010-02-05 11:15:00,4.56,4.59,4.55,4.57,115800.0,2.7376,2.7556,2.7316,2.7436,115800.0
2010-02-05 11:20:00,4.58,4.58,4.55,4.55,74300.0,2.7496,2.7496,2.7316,2.7316,74300.0
2010-02-05 11:25:00,4.56,4.57,4.54,4.55,255600.0,2.7376,2.7436,2.7256,2.7316,255600.0
2010-02-05 11:30:00,4.54,4.55,4.52,4.52,58900.0,2.7256,2.7316,2.7136,2.7136,58900.0
2010-02-05 11:35:00,4.52,4.53,4.51,4.52,86600.0,2.7136,2.7196,2.7076,2.7136,86600.0
2010-02-05 11:40:00,4.51,4.52,4.5,4.51,303900.0,2.7076,2.7136,2.7016,2.7076,303900.0
2010-02-05 11:45:00,4.52,4.53,4.5,4.53,207900.0,2.7136,2.7196,2.7016,2.7196,207900.0
2010-02-05 11:50:00,4.53,4.54,4.52,4.53,76000.0,2.7196,2.7256,2.7136,2.7196,76000.0
2010-02-05 11:55:00,4.54,4.54,4.5,4.51,188100.0,2.7256,2.7256,2.7016,2.7076,188100.0
2010-02-05 12:00:00,4.51,4.52,4.51,4.52,48900.0,2.7076,2.7136,2.7076,2.7136,48900.0
2010-02-05 12:05:00,4.51,4.52,4.51,4.52,123600.0,2.7076,2.7136,2.7076,2.7136,123600.0
2010-02-05 12:10:00,4.52,4.52,4.51,4.51,42800.0,2.7136,2.7136,2.7076,2.7076,42800.0
2010-02-05 12:15:00,4.51,4.54,4.51,4.53,140000.0,2.7076,2.7256,2.7076,2.7196,140000.0
2010-02-05 12:20:00,4.53,4.55,4.51,4.51,158100.0,2.7196,2.7316,2.7076,2.7076,158100.0
2010-02-05 12:25:00,4.52,4.52,4.51,4.51,37600.0,2.7136,2.7136,2.7076,2.7076,37600.0
2010-02-05 12:30:00,4.52,4.52,4.51,4.52,81200.0,2.7136,2.7136,2.7076,2.7136,81200.0
2010-02-05 12:35:00,4.51,4.54,4.51,4.51,235900.0,2.7076,2.7256,2.7076,2.7076,235900.0
2010-02-05 12:40:00,4.5,4.52,4.5,4.51,191500.0,2.7016,2.7136,2.7016,2.7076,191500.0
2010-02-05 12:45:00,4.51,4.54,4.51,4.54,153900.0,2.7076,2.7256,2.7076,2.7256,153900.0
2010-02-05 12:50:00,4.54,4.54,4.51,4.51,73200.0,2.7256,2.7256,2.7076,2.7076,73200.0
2010-02-05 12:55:00,4.51,4.52,4.51,4.51,33300.0,2.7076,2.7136,2.7076,2.7076,33300.0
2010-02-05 13:00:00,4.52,4.52,4.5,4.51,198200.0,2.7136,2.7136,2.7016,2.7076,198200.0
2010-02-05 13:05:00,4.51,4.51,4.47,4.49,516800.0,2.7076,2.7076,2.6836,2.6956,516800.0
2010-02-05 13:10:00,4.48,4.5,4.46,4.49,339900.0,2.6896,2.7016,2.6776,2.6956,339900.0
2010-02-05 13:15:00,4.48,4.49,4.48,4.49,50500.0,2.6896,2.6956,2.6896,2.6956,50500.0
2010-02-05 13:20:00,4.48,4.49,4.45,4.45,292900.0,2.6896,2.6956,2.6716,2.6716,292900.0
2010-02-05 13:25:00,4.45,4.46,4.45,4.45,68100.0,2.6716,2.6776,2.6716,2.6716,68100.0
2010-02-05 13:30:00,4.46,4.46,4.44,4.44,303100.0,2.6776,2.6776,2.6656,2.6656,303100.0
2010-02-05 13:35:00,4.44,4.45,4.42,4.42,184900.0,2.6656,2.6716,2.6536,2.6536,184900.0
2010-02-05 13:40:00,4.43,4.43,4.4,4.4,287600.0,2.6596,2.6596,2.6416,2.6416,287600.0
2010-02-05 13:45:00,4.41,4.42,4.4,4.41,155600.0,2.6476,2.6536,2.6416,2.6476,155600.0
2010-02-05 13:50:00,4.41,4.42,4.41,4.41,106600.0,2.6476,2.6536,2.6476,2.6476,106600.0
2010-02-05 13:55:00,4.41,4.42,4.4,4.4,101700.0,2.6476,2.6536,2.6416,2.6416,101700.0
2010-02-05 14:00:00,4.4,4.44,4.4,4.42,194900.0,2.6416,2.6656,2.6416,2.6536,194900.0
2010-02-05 14:05:00,4.43,4.44,4.42,4.43,100100.0,2.6596,2.6656,2.6536,2.6596,100100.0
2010-02-05 14:10:00,4.43,4.44,4.42,4.43,232700.0,2.6596,2.6656,2.6536,2.6596,232700.0
2010-02-05 14:15:00,4.44,4.47,4.43,4.45,271300.0,2.6656,2.6836,2.6596,2.6716,271300.0
2010-02-05 14:20:00,4.44,4.47,4.44,4.46,337000.0,2.6656,2.6836,2.6656,2.6776,337000.0
2010-02-05 14:25:00,4.46,4.47,4.46,4.46,73600.0,2.6776,2.6836,2.6776,2.6776,73600.0
2010-02-05 14:30:00,4.46,4.48,4.44,4.48,247900.0,2.6776,2.6896,2.6656,2.6896,247900.0
2010-02-05 14:35:00,4.47,4.48,4.44,4.45,99700.0,2.6836,2.6896,2.6656,2.6716,99700.0
2010-02-05 14:40:00,4.45,4.46,4.43,4.43,263900.0,2.6716,2.6776,2.6596,2.6596,263900.0
2010-02-05 14:45:00,4.43,4.52,4.43,4.52,916000.0,2.6596,2.7136,2.6596,2.7136,916000.0
2010-02-05 14:50:00,4.51,4.53,4.51,4.53,196400.0,2.7076,2.7196,2.7076,2.7196,196400.0
2010-02-05 14:55:00,4.53,4.53,4.5,4.5,337800.0,2.7196,2.7196,2.7016,2.7016,337800.0
2010-02-05 15:00:00,4.5,4.56,4.5,4.56,441300.0,2.7016,2.7376,2.7016,2.7376,441300.0
2010-02-05 15:05:00,4.56,4.59,4.54,4.55,674300.0,2.7376,2.7556,2.7256,2.7316,674300.0
2010-02-05 15:10:00,4.55,4.57,4.53,4.56,636000.0,2.7316,2.7436,2.7196,2.7376,636000.0
2010-02-05 15:15:00,4.57,4.58,4.53,4.57,420100.0,2.7436,2.7496,2.7196,2.7436,420100.0
2010-02-05 15:20:00,4.57,4.58,4.53,4.54,346100.0,2.7436,2.7496,2.7196,2.7256,346100.0
2010-02-05 15:25:00,4.54,4.58,4.54,4.57,301600.0,2.7256,2.7496,2.7256,2.7436,301600.0
2010-02-05 15:30:00,4.57,4.61,4.56,4.59,774500.0,2.7436,2.7676,2.7376,2.7556,774500.0
2010-02-05 15:35:00,4.59,4.62,4.58,4.62,701600.0,2.7556,2.7736,2.7496,2.7736,701600.0
2010-02-05 15:40:00,4.62,4.63,4.58,4.61,486300.0,2.7736,2.7796,2.7496,2.7676,486300.0
2010-02-05 15:45:00,4.6,4.61,4.56,4.57,342700.0,2.7616,2.7676,2.7376,2.7436,342700.0
2010-02-05 15:50:00,4.56,4.62,4.56,4.62,803600.0,2.7376,2.7736,2.7376,2.7736,803600.0
2010-02-05 15:55:00,4.62,4.65,4.61,4.64,767700.0,2.7736,2.7917,2.7676,2.7856,767700.0
2010-02-08 09:30:00,4.66,4.68,4.59,4.59,288800.0,2.7977,2.8097,2.7556,2.7556,288800.0
2010-02-08 09:35:00,4.59,4.59,4.55,4.56,239000.0,2.7556,2.7556,2.7316,2.7376,239000.0
2010-02-08 09:40:00,4.56,4.59,4.55,4.57,283000.0,2.7376,2.7556,2.7316,2.7436,283000.0
2010-02-08 09:45:00,4.57,4.57,4.53,4.54,285800.0,2.7436,2.7436,2.7196,2.7256,285800.0
2010-02-08 09:50:00,4.53,4.58,4.53,4.58,241300.0,2.7196,2.7496,2.7196,2.7496,241300.0
2010-02-08 09:55:00,4.59,4.61,4.58,4.59,348000.0,2.7556,2.7676,2.7496,2.7556,348000.0
2010-02-08 10:00:00,4.6,4.63,4.58,4.6,464300.0,2.7616,2.7796,2.7496,2.7616,464300.0
2010-02-08 10:05:00,4.61,4.61,4.58,4.59,201600.0,2.7676,2.7676,2.7496,2.7556,201600.0
2010-02-08 10:10:00,4.6,4.64,4.59,4.63,132400.0,2.7616,2.7856,2.7556,2.7796,132400.0
2010-02-08 10:15:00,4.64,4.67,4.63,4.66,296200.0,2.7856,2.8037,2.7796,2.7977,296200.0
2010-02-08 10:20:00,4.65,4.67,4.64,4.66,249200.0,2.7917,2.8037,2.7856,2.7977,249200.0
2010-02-08 10:25:00,4.66,4.7,4.66,4.68,606100.0,2.7977,2.8217,2.7977,2.8097,606100.0
2010-02-08 10:30:00,4.68,4.7,4.67,4.67,190300.0,2.8097,2.8217,2.8037,2.8037,190300.0
2010-02-08 10:35:00,4.68,4.71,4.67,4.69,342000.0,2.8097,2.8277,2.8037,2.8157,342000.0
2010-02-08 10:40:00,4.7,4.71,4.69,4.7,592000.0,2.8217,2.8277,2.8157,2.8217,592000.0
2010-02-08 10:45:00,4.7,4.71,4.67,4.69,313100.0,2.8217,2.8277,2.8037,2.8157,313100.0
2010-02-08 10:50:00,4.69,4.7,4.68,4.7,475000.0,2.8157,2.8217,2.8097,2.8217,475000.0
2010-02-08 10:55:00,4.7,4.71,4.67,4.7,2151500.0,2.8217,2.8277,2.8037,2.8217,2151500.0
2010-02-08 11:00:00,4.7,4.71,4.68,4.7,509200.0,2.8217,2.8277,2.8097,2.8217,509200.0
2010-02-08 11:05:00,4.69,4.71,4.69,4.71,82100.0,2.8157,2.8277,2.8157,2.8277,82100.0
2010-02-08 11:10:00,4.71,4.72,4.7,4.72,236600.0,2.8277,2.8337,2.8217,2.8337,236600.0
2010-02-08 11:15:00,4.72,4.72,4.7,4.71,216800.0,2.8337,2.8337,2.8217,2.8277,216800.0
2010-02-08 11:20:00,4.7,4.72,4.7,4.72,209900.0,2.8217,2.8337,2.8217,2.8337,209900.0
2010-02-08 11:25:00,4.71,4.72,4.7,4.71,123000.0,2.8277,2.8337,2.8217,2.8277,123000.0
2010-02-08 11:30:00,4.71,4.71,4.69,4.69,68400.0,2.8277,2.8277,2.8157,2.8157,68400.0
2010-02-08 11:35:00,4.69,4.7,4.67,4.67,124800.0,2.8157,2.8217,2.8037,2.8037,124800.0
2010-02-08 11:40:00,4.67,4.68,4.67,4.68,41900.0,2.8037,2.8097,2.8037,2.8097,41900.0
2010-02-08 11:45:00,4.68,4.71,4.68,4.7,132800.0,2.8097,2.8277,2.8097,2.8217,132800.0
2010-02-08 11:50:00,4.7,4.73,4.7,4.72,358000.0,2.8217,2.8397,2.8217,2.8337,358000.0
2010-02-08 11:55:00,4.72,4.72,4.71,4.72,31400.0,2.8337,2.8337,2.8277,2.8337,31400.0
2010-02-08 12:00:00,4.71,4.72,4.69,4.69,98200.0,2.8277,2.8337,2.8157,2.8157,98200.0
2010-02-08 12:05:00,4.69,4.71,4.69,4.69,107900.0,2.8157,2.8277,2.8157,2.8157,107900.0
2010-02-08 12:10:00,4.69,4.7,4.69,4.7,10700.0,2.8157,2.8217,2.8157,2.8217,10700.0
2010-02-08 12:15:00,4.69,4.7,4.68,4.68,49800.0,2.8157,2.8217,2.8097,2.8097,49800.0
2010-02-08 12:20:00,4.68,4.69,4.67,4.68,67800.0,2.8097,2.8157,2.8037,2.8097,67800.0
2010-02-08 12:25:00,4.68,4.72,4.67,4.72,502400.0,2.8097,2.8337,2.8037,2.8337,502400.0
2010-02-08 12:30:00,4.71,4.72,4.69,4.71,427800.0,2.8277,2.8337,2.8157,2.8277,427800.0
2010-02-08 12:35:00,4.71,4.72,4.7,4.72,88800.0,2.8277,2.8337,2.8217,2.8337,88800.0
2010-02-08 12:40:00,4.72,4.72,4.7,4.71,53100.0,2.8337,2.8337,2.8217,2.8277,53100.0
2010-02-08 12:45:00,4.71,4.71,4.7,4.71,17200.0,2.8277,2.8277,2.8217,2.8277,17200.0
2010-02-08 12:50:00,4.7,4.72,4.7,4.72,61600.0,2.8217,2.8337,2.8217,2.8337,61600.0
2010-02-08 12:55:00,4.71,4.72,4.71,4.71,10700.0,2.8277,2.8337,2.8277,2.8277,10700.0
2010-02-08 13:00:00,4.72,4.72,4.69,4.7,120100.0,2.8337,2.8337,2.8157,2.8217,120100.0
2010-02-08 13:05:00,4.7,4.7,4.68,4.68,43300.0,2.8217,2.8217,2.8097,2.8097,43300.0
2010-02-08 13:10:00,4.68,4.69,4.67,4.68,533700.0,2.8097,2.8157,2.8037,2.8097,533700.0
2010-02-08 13:15:00,4.68,4.68,4.65,4.67,157300.0,2.8097,2.8097,2.7917,2.8037,157300.0
2010-02-08 13:20:00,4.67,4.68,4.66,4.67,227500.0,2.8037,2.8097,2.7977,2.8037,227500.0
2010-02-08 13:25:00,4.67,4.68,4.66,4.67,34600.0,2.8037,2.8097,2.7977,2.8037,34600.0
2010-02-08 13:30:00,4.67,4.68,4.66,4.67,55900.0,2.8037,2.8097,2.7977,2.8037,55900.0
2010-02-08 13:35:00,4.67,4.67,4.66,4.66,11200.0,2.8037,2.8037,2.7977,2.7977,11200.0
2010-02-08 13:40:00,4.67,4.67,4.65,4.65,62700.0,2.8037,2.8037,2.7917,2.7917,62700.0
2010-02-08 13:45:00,4.65,4.66,4.63,4.63,170600.0,2.7917,2.7977,2.7796,2.7796,170600.0
2010-02-08 13:50:00,4.63,4.66,4.63,4.64,138000.0,2.7796,2.7977,2.7796,2.7856,138000.0
2010-02-08 13:55:00,4.64,4.65,4.63,4.64,66400.0,2.7856,2.7917,2.7796,2.7856,66400.0
2010-02-08 14:00:00,4.64,4.66,4.64,4.65,121200.0,2.7856,2.7977,2.7856,2.7917,121200.0
2010-02-08 14:05:00,4.66,4.66,4.65,4.66,17900.0,2.7977,2.7977,2.7917,2.7977,17900.0
2010-02-08 14:10:00,4.66,4.66,4.65,4.65,22300.0,2.7977,2.7977,2.7917,2.7917,22300.0
2010-02-08 14:15:00,4.65,4.66,4.65,4.66,22000.0,2.7917,2.7977,2.7917,2.7977,22000.0
2010-02-08 14:20:00,4.65,4.66,4.65,4.66,12000.0,2.7917,2.7977,2.7917,2.7977,12000.0
2010-02-08 14:25:00,4.65,4.66,4.65,4.65,56600.0,2.7917,2.7977,2.7917,2.7917,56600.0
2010-02-08 14:30:00,4.65,4.66,4.63,4.63,83400.0,2.7917,2.7977,2.7796,2.7796,83400.0
2010-02-08 14:35:00,4.64,4.65,4.61,4.63,165400.0,2.7856,2.7917,2.7676,2.7796,165400.0
2010-02-08 14:40:00,4.62,4.64,4.62,4.64,289600.0,2.7736,2.7856,2.7736,2.7856,289600.0
2010-02-08 14:45:00,4.64,4.65,4.63,4.64,124000.0,2.7856,2.7917,2.7796,2.7856,124000.0
2010-02-08 14:50:00,4.64,4.66,4.63,4.65,118900.0,2.7856,2.7977,2.7796,2.7917,118900.0
2010-02-08 14:55:00,4.65,4.66,4.63,4.63,128400.0,2.7917,2.7977,2.7796,2.7796,128400.0
2010-02-08 15:00:00,4.63,4.65,4.61,4.63,227000.0,2.7796,2.7917,2.7676,2.7796,227000.0
2010-02-08 15:05:00,4.63,4.63,4.6,4.61,571000.0,2.7796,2.7796,2.7616,2.7676,571000.0
2010-02-08 15:10:00,4.6,4.61,4.6,4.61,53100.0,2.7616,2.7676,2.7616,2.7676,53100.0
2010-02-08 15:15:00,4.61,4.61,4.58,4.58,261000.0,2.7676,2.7676,2.7496,2.7496,261000.0
2010-02-08 15:20:00,4.58,4.61,4.58,4.6,87400.0,2.7496,2.7676,2.7496,2.7616,87400.0
2010-02-08 15:25:00,4.6,4.62,4.59,4.61,185400.0,2.7616,2.7736,2.7556,2.7676,185400.0
2010-02-08 15:30:00,4.61,4.63,4.61,4.62,147900.0,2.7676,2.7796,2.7676,2.7736,147900.0
2010-02-08 15:35:00,4.61,4.63,4.61,4.61,141800.0,2.7676,2.7796,2.7676,2.7676,141800.0
2010-02-08 15:40:00,4.61,4.61,4.59,4.6,127500.0,2.7676,2.7676,2.7556,2.7616,127500.0
2010-02-08 15:45:00,4.6,4.62,4.58,4.59,362600.0,2.7616,2.7736,2.7496,2.7556,362600.0
2010-02-08 15:50:00,4.58,4.6,4.57,4.58,387400.0,2.7496,2.7616,2.7436,2.7496,387400.0
2010-02-08 15:55:00,4.59,4.6,4.58,4.58,526400.0,2.7556,2.7616,2.7496,2.7496,526400.0
2010-02-09 09:30:00,4.66,4.71,4.66,4.7,342800.0,2.7977,2.8277,2.7977,2.8217,342800.0
2010-02-09 09:35:00,4.71,4.72,4.67,4.71,734900.0,2.8277,2.8337,2.8037,2.8277,734900.0
2010-02-09 09:40:00,4.72,4.73,4.7,4.71,305900.0,2.8337,2.8397,2.8217,2.8277,305900.0
2010-02-09 09:45:00,4.7,4.72,4.64,4.65,384700.0,2.8217,2.8337,2.7856,2.7917,384700.0
2010-02-09 09:50:00,4.65,4.65,4.62,4.63,415600.0,2.7917,2.7917,2.7736,2.7796,415600.0
2010-02-09 09:55:00,4.63,4.64,4.61,4.63,226300.0,2.7796,2.7856,2.7676,2.7796,226300.0
2010-02-09 10:00:00,4.62,4.66,4.62,4.66,226000.0,2.7736,2.7977,2.7736,2.7977,226000.0
2010-02-09 10:05:00,4.66,4.67,4.64,4.66,211600.0,2.7977,2.8037,2.7856,2.7977,211600.0
2010-02-09 10:10:00,4.66,4.68,4.65,4.66,152600.0,2.7977,2.8097,2.7917,2.7977,152600.0
2010-02-09 10:15:00,4.66,4.67,4.66,4.66,39700.0,2.7977,2.8037,2.7977,2.7977,39700.0
2010-02-09 10:20:00,4.66,4.67,4.65,4.65,58400.0,2.7977,2.8037,2.7917,2.7917,58400.0
2010-02-09 10:25:00,4.66,4.66,4.63,4.64,1086000.0,2.7977,2.7977,2.7796,2.7856,1086000.0
2010-02-09 10:30:00,4.64,4.65,4.64,4.64,45000.0,2.7856,2.7917,2.7856,2.7856,45000.0
2010-02-09 10:35:00,4.64,4.65,4.62,4.64,269700.0,2.7856,2.7917,2.7736,2.7856,269700.0
2010-02-09 10:40:00,4.64,4.64,4.58,4.59,268300.0,2.7856,2.7856,2.7496,2.7556,268300.0
2010-02-09 10:45:00,4.6,4.62,4.59,4.61,186100.0,2.7616,2.7736,2.7556,2.7676,186100.0
2010-02-09 10:50:00,4.61,4.64,4.61,4.64,237000.0,2.7676,2.7856,2.7676,2.7856,237000.0
2010-02-09 10:55:00,4.64,4.65,4.63,4.63,295100.0,2.7856,2.7917,2.7796,2.7796,295100.0
2010-02-09 11:00:00,4.64,4.64,4.63,4.64,169000.0,2.7856,2.7856,2.7796,2.7856,169000.0
2010-02-09 11:05:00,4.64,4.65,4.62,4.62,171700.0,2.7856,2.7917,2.7736,2.7736,171700.0
2010-02-09 11:10:00,4.62,4.63,4.62,4.63,86700.0,2.7736,2.7796,2.7736,2.7796,86700.0
2010-02-09 11:15:00,4.62,4.63,4.61,4.63,111500.0,2.7736,2.7796,2.7676,2.7796,111500.0
2010-02-09 11:20:00,4.63,4.63,4.61,4.61,151200.0,2.7796,2.7796,2.7676,2.7676,151200.0
2010-02-09 11:25:00,4.61,4.62,4.59,4.59,393200.0,2.7676,2.7736,2.7556,2.7556,393200.0
2010-02-09 11:30:00,4.59,4.62,4.58,4.62,260500.0,2.7556,2.7736,2.7496,2.7736,260500.0
2010-02-09 11:35:00,4.62,4.64,4.6,4.62,565600.0,2.7736,2.7856,2.7616,2.7736,565600.0
2010-02-09 11:40:00,4.63,4.65,4.62,4.63,332900.0,2.7796,2.7917,2.7736,2.7796,332900.0
2010-02-09 11:45:00,4.63,4.65,4.63,4.63,501000.0,2.7796,2.7917,2.7796,2.7796,501000.0
2010-02-09 11:50:00,4.63,4.67,4.63,4.67,300700.0,2.7796,2.8037,2.7796,2.8037,300700.0
2010-02-09 11:55:00,4.67,4.67,4.65,4.66,153200.0,2.8037,2.8037,2.7917,2.7977,153200.0
2010-02-09 12:00:00,4.66,4.66,4.65,4.66,254500.0,2.7977,2.7977,2.7917,2.7977,254500.0
2010-02-09 12:05:00,4.66,4.68,4.65,4.66,257600.0,2.7977,2.8097,2.7917,2.7977,257600.0
2010-02-09 12:10:00,4.67,4.68,4.66,4.67,63400.0,2.8037,2.8097,2.7977,2.8037,63400.0
2010-02-09 12:15:00,4.67,4.69,4.66,4.67,193400.0,2.8037,2.8157,2.7977,2.8037,193400.0
2010-02-09 12:20:00,4.67,4.68,4.66,4.66,99100.0,2.8037,2.8097,2.7977,2.7977,99100.0
2010-02-09 12:25:00,4.66,4.67,4.65,4.66,116100.0,2.7977,2.8037,2.7917,2.7977,116100.0
2010-02-09 12:30:00,4.66,4.69,4.66,4.68,121500.0,2.7977,2.8157,2.7977,2.8097,121500.0
2010-02-09 12:35:00,4.68,4.7,4.68,4.69,194300.0,2.8097,2.8217,2.8097,2.8157,194300.0
2010-02-09 12:40:00,4.69,4.7,4.65,4.66,294300.0,2.8157,2.8217,2.7917,2.7977,294300.0
2010-02-09 12:45:00,4.66,4.67,4.63,4.65,401700.0,2.7977,2.8037,2.7796,2.7917,401700.0
2010-02-09 12:50:00,4.64,4.65,4.62,4.63,206400.0,2.7856,2.7917,2.7736,2.7796,206400.0
2010-02-09 12:55:00,4.63,4.65,4.63,4.65,118200.0,2.7796,2.7917,2.7796,2.7917,118200.0
2010-02-09 13:00:00,4.64,4.66,4.64,4.65,102800.0,2.7856,2.7977,2.7856,2.7917,102800.0
2010-02-09 13:05:00,4.64,4.66,4.64,4.66,60200.0,2.7856,2.7977,2.7856,2.7977,60200.0
2010-02-09 13:10:00,4.65,4.66,4.65,4.65,11000.0,2.7917,2.7977,2.7917,2.7917,11000.0
2010-02-09 13:15:00,4.65,4.65,4.63,4.64,88800.0,2.7917,2.7917,2.7796,2.7856,88800.0
2010-02-09 13:20:00,4.63,4.65,4.63,4.64,125200.0,2.7796,2.7917,2.7796,2.7856,125200.0
2010-02-09 13:25:00,4.65,4.65,4.63,4.63,45600.0,2.7917,2.7917,2.7796,2.7796,45600.0
2010-02-09 13:30:00,4.63,4.65,4.63,4.64,49700.0,2.7796,2.7917,2.7796,2.7856,49700.0
2010-02-09 13:35:00,4.64,4.65,4.63,4.64,55200.0,2.7856,2.7917,2.7796,2.7856,55200.0
2010-02-09 13:40:00,4.64,4.65,4.64,4.64,10500.0,2.7856,2.7917,2.7856,2.7856,10500.0
2010-02-09 13:45:00,4.64,4.66,4.64,4.66,71600.0,2.7856,2.7977,2.7856,2.7977,71600.0
2010-02-09 13:50:00,4.65,4.65,4.64,4.64,34800.0,2.7917,2.7917,2.7856,2.7856,34800.0
2010-02-09 13:55:00,4.64,4.65,4.63,4.64,40200.0,2.7856,2.7917,2.7796,2.7856,40200.0
2010-02-09 14:00:00,4.64,4.64,4.63,4.64,11400.0,2.7856,2.7856,2.7796,2.7856,11400.0
2010-02-09 14:05:00,4.64,4.64,4.63,4.63,15100.0,2.7856,2.7856,2.7796,2.7796,15100.0
2010-02-09 14:10:00,4.63,4.64,4.62,4.62,48400.0,2.7796,2.7856,2.7736,2.7736,48400.0
2010-02-09 14:15:00,4.62,4.63,4.61,4.61,151700.0,2.7736,2.7796,2.7676,2.7676,151700.0
2010-02-09 14:20:00,4.61,4.62,4.61,4.62,74600.0,2.7676,2.7736,2.7676,2.7736,74600.0
2010-02-09 14:25:00,4.63,4.63,4.61,4.62,127600.0,2.7796,2.7796,2.7676,2.7736,127600.0
2010-02-09 14:30:00,4.62,4.63,4.61,4.63,100000.0,2.7736,2.7796,2.7676,2.7796,100000.0
2010-02-09 14:35:00,4.63,4.64,4.61,4.62,222000.0,2.7796,2.7856,2.7676,2.7736,222000.0
2010-02-09 14:40:00,4.62,4.63,4.59,4.59,711000.0,2.7736,2.7796,2.7556,2.7556,711000.0
2010-02-09 14:45:00,4.59,4.6,4.57,4.59,267600.0,2.7556,2.7616,2.7436,2.7556,267600.0
2010-02-09 14:50:00,4.59,4.6,4.58,4.6,260000.0,2.7556,2.7616,2.7496,2.7616,260000.0
2010-02-09 14:55:00,4.61,4.62,4.6,4.6,202400.0,2.7676,2.7736,2.7616,2.7616,202400.0
2010-02-09 15:00:00,4.61,4.64,4.6,4.63,240000.0,2.7676,2.7856,2.7616,2.7796,240000.0
2010-02-09 15:05:00,4.62,4.64,4.62,4.63,231100.0,2.7736,2.7856,2.7736,2.7796,231100.0
2010-02-09 15:10:00,4.63,4.64,4.61,4.64,177300.0,2.7796,2.7856,2.7676,2.7856,177300.0
2010-02-09 15:15:00,4.64,4.64,4.62,4.63,75400.0,2.7856,2.7856,2.7736,2.7796,75400.0
2010-02-09 15:20:00,4.63,4.64,4.62,4.63,67200.0,2.7796,2.7856,2.7736,2.7796,67200.0
2010-02-09 15:25:00,4.64,4.64,4.62,4.63,175900.0,2.7856,2.7856,2.7736,2.7796,175900.0
2010-02-09 15:30:00,4.63,4.66,4.62,4.65,294000.0,2.7796,2.7977,2.7736,2.7917,294000.0
2010-02-09 15:35:00,4.65,4.67,4.64,4.65,165500.0,2.7917,2.8037,2.7856,2.7917,165500.0
2010-02-09 15:40:00,4.64,4.66,4.63,4.64,431000.0,2.7856,2.7977,2.7796,2.7856,431000.0
2010-02-09 15:45:00,4.65,4.65,4.63,4.65,331500.0,2.7917,2.7917,2.7796,2.7917,331500.0
2010-02-09 15:50:00,4.65,4.66,4.64,4.64,443000.0,2.7917,2.7977,2.7856,2.7856,443000.0
2010-02-09 15:55:00,4.64,4.65,4.64,4.65,390900.0,2.7856,2.7917,2.7856,2.7917,390900.0
2010-02-10 09:30:00,4.63,4.67,4.62,4.65,113300.0,2.7796,2.8037,2.7736,2.7917,113300.0
2010-02-10 09:35:00,4.65,4.66,4.62,4.64,203100.0,2.7917,2.7977,2.7736,2.7856,203100.0
2010-02-10 09:40:00,4.65,4.67,4.63,4.65,369700.0,2.7917,2.8037,2.7796,2.7917,369700.0
2010-02-10 09:45:00,4.65,4.68,4.65,4.68,143000.0,2.7917,2.8097,2.7917,2.8097,143000.0
2010-02-10 09:50:00,4.68,4.69,4.66,4.67,745400.0,2.8097,2.8157,2.7977,2.8037,745400.0
2010-02-10 09:55:00,4.67,4.68,4.66,4.66,281100.0,2.8037,2.8097,2.7977,2.7977,281100.0
2010-02-10 10:00:00,4.66,4.66,4.63,4.66,330100.0,2.7977,2.7977,2.7796,2.7977,330100.0
2010-02-10 10:05:00,4.65,4.65,4.63,4.64,171400.0,2.7917,2.7917,2.7796,2.7856,171400.0
2010-02-10 10:10:00,4.63,4.66,4.63,4.66,256400.0,2.7796,2.7977,2.7796,2.7977,256400.0
2010-02-10 10:15:00,4.65,4.67,4.63,4.66,525300.0,2.7917,2.8037,2.7796,2.7977,525300.0
2010-02-10 10:20:00,4.65,4.68,4.65,4.68,296000.0,2.7917,2.8097,2.7917,2.8097,296000.0
2010-02-10 10:25:00,4.68,4.68,4.65,4.67,143300.0,2.8097,2.8097,2.7917,2.8037,143300.0
2010-02-10 10:30:00,4.67,4.68,4.66,4.67,432800.0,2.8037,2.8097,2.7977,2.8037,432800.0
2010-02-10 10:35:00,4.66,4.69,4.65,4.66,695800.0,2.7977,2.8157,2.7917,2.7977,695800.0
2010-02-10 10:40:00,4.68,4.69,4.68,4.68,58600.0,2.8097,2.8157,2.8097,2.8097,58600.0
2010-02-10 10:45:00,4.68,4.68,4.67,4.67,91900.0,2.8097,2.8097,2.8037,2.8037,91900.0
2010-02-10 10:50:00,4.67,4.68,4.66,4.67,94300.0,2.8037,2.8097,2.7977,2.8037,94300.0
2010-02-10 10:55:00,4.67,4.67,4.66,4.66,19400.0,2.8037,2.8037,2.7977,2.7977,19400.0
2010-02-10 11:00:00,4.67,4.67,4.65,4.66,566100.0,2.8037,2.8037,2.7917,2.7977,566100.0
2010-02-10 11:05:00,4.66,4.67,4.66,4.66,123100.0,2.7977,2.8037,2.7977,2.7977,123100.0
2010-02-10 11:10:00,4.66,4.67,4.65,4.66,178600.0,2.7977,2.8037,2.7917,2.7977,178600.0
2010-02-10 11:15:00,4.67,4.67,4.63,4.63,106900.0,2.8037,2.8037,2.7796,2.7796,106900.0
2010-02-10 11:20:00,4.63,4.65,4.63,4.65,92900.0,2.7796,2.7917,2.7796,2.7917,92900.0
2010-02-10 11:25:00,4.65,4.66,4.64,4.65,147800.0,2.7917,2.7977,2.7856,2.7917,147800.0
2010-02-10 11:30:00,4.65,4.66,4.64,4.65,500400.0,2.7917,2.7977,2.7856,2.7917,500400.0
2010-02-10 11:35:00,4.65,4.65,4.64,4.65,48100.0,2.7917,2.7917,2.7856,2.7917,48100.0
2010-02-10 11:40:00,4.64,4.64,4.63,4.64,63600.0,2.7856,2.7856,2.7796,2.7856,63600.0
2010-02-10 11:45:00,4.63,4.64,4.63,4.63,6200.0,2.7796,2.7856,2.7796,2.7796,6200.0
2010-02-10 11:50:00,4.64,4.64,4.63,4.63,45600.0,2.7856,2.7856,2.7796,2.7796,45600.0
2010-02-10 11:55:00,4.63,4.65,4.63,4.64,140500.0,2.7796,2.7917,2.7796,2.7856,140500.0
2010-02-10 12:00:00,4.64,4.66,4.63,4.66,74400.0,2.7856,2.7977,2.7796,2.7977,74400.0
2010-02-10 12:05:00,4.66,4.66,4.65,4.66,7100.0,2.7977,2.7977,2.7917,2.7977,7100.0
2010-02-10 12:10:00,4.65,4.66,4.64,4.64,214400.0,2.7917,2.7977,2.7856,2.7856,214400.0
2010-02-10 12:15:00,4.64,4.65,4.64,4.64,2500.0,2.7856,2.7917,2.7856,2.7856,2500.0
2010-02-10 12:20:00,4.65,4.66,4.64,4.66,64200.0,2.7917,2.7977,2.7856,2.7977,64200.0
2010-02-10 12:25:00,4.66,4.67,4.65,4.67,59400.0,2.7977,2.8037,2.7917,2.8037,59400.0
2010-02-10 12:30:00,4.67,4.68,4.65,4.66,242900.0,2.8037,2.8097,2.7917,2.7977,242900.0
2010-02-10 12:35:00,4.66,4.67,4.66,4.67,41100.0,2.7977,2.8037,2.7977,2.8037,41100.0
2010-02-10 12:40:00,4.67,4.68,4.66,4.67,177400.0,2.8037,2.8097,2.7977,2.8037,177400.0
2010-02-10 12:45:00,4.67,4.69,4.66,4.68,150100.0,2.8037,2.8157,2.7977,2.8097,150100.0
2010-02-10 12:50:00,4.69,4.69,4.68,4.68,61900.0,2.8157,2.8157,2.8097,2.8097,61900.0
2010-02-10 12:55:00,4.68,4.69,4.68,4.68,84500.0,2.8097,2.8157,2.8097,2.8097,84500.0
2010-02-10 13:00:00,4.68,4.7,4.68,4.69,114300.0,2.8097,2.8217,2.8097,2.8157,114300.0
2010-02-10 13:05:00,4.69,4.7,4.68,4.7,351700.0,2.8157,2.8217,2.8097,2.8217,351700.0
2010-02-10 13:10:00,4.71,4.71,4.7,4.7,57900.0,2.8277,2.8277,2.8217,2.8217,57900.0
2010-02-10 13:15:00,4.7,4.71,4.7,4.7,143700.0,2.8217,2.8277,2.8217,2.8217,143700.0
2010-02-10 13:20:00,4.7,4.7,4.7,4.7,14600.0,2.8217,2.8217,2.8217,2.8217,14600.0
2010-02-10 13:25:00,4.7,4.74,4.7,4.73,514800.0,2.8217,2.8457,2.8217,2.8397,514800.0
2010-02-10 13:30:00,4.73,4.74,4.72,4.74,220200.0,2.8397,2.8457,2.8337,2.8457,220200.0
2010-02-10 13:35:00,4.74,4.74,4.72,4.72,127000.0,2.8457,2.8457,2.8337,2.8337,127000.0
2010-02-10 13:40:00,4.72,4.73,4.72,4.72,31900.0,2.8337,2.8397,2.8337,2.8337,31900.0
2010-02-10 13:45:00,4.72,4.73,4.72,4.72,33000.0,2.8337,2.8397,2.8337,2.8337,33000.0
2010-02-10 13:50:00,4.72,4.74,4.72,4.73,212200.0,2.8337,2.8457,2.8337,2.8397,212200.0
2010-02-10 13:55:00,4.73,4.74,4.73,4.73,128300.0,2.8397,2.8457,2.8397,2.8397,128300.0
2010-02-10 14:00:00,4.74,4.74,4.73,4.74,10200.0,2.8457,2.8457,2.8397,2.8457,10200.0
2010-02-10 14:05:00,4.73,4.74,4.73,4.74,53800.0,2.8397,2.8457,2.8397,2.8457,53800.0
2010-02-10 14:10:00,4.74,4.75,4.72,4.75,507600.0,2.8457,2.8517,2.8337,2.8517,507600.0
2010-02-10 14:15:00,4.75,4.75,4.73,4.74,237500.0,2.8517,2.8517,2.8397,2.8457,237500.0
2010-02-10 14:20:00,4.73,4.73,4.69,4.71,240200.0,2.8397,2.8397,2.8157,2.8277,240200.0
2010-02-10 14:25:00,4.71,4.71,4.7,4.7,100300.0,2.8277,2.8277,2.8217,2.8217,100300.0
2010-02-10 14:30:00,4.7,4.71,4.7,4.71,13500.0,2.8217,2.8277,2.8217,2.8277,13500.0
2010-02-10 14:35:00,4.71,4.71,4.7,4.71,72500.0,2.8277,2.8277,2.8217,2.8277,72500.0
2010-02-10 14:40:00,4.7,4.71,4.7,4.7,21200.0,2.8217,2.8277,2.8217,2.8217,21200.0
2010-02-10 14:45:00,4.7,4.71,4.7,4.71,49200.0,2.8217,2.8277,2.8217,2.8277,49200.0
2010-02-10 14:50:00,4.7,4.72,4.7,4.72,123600.0,2.8217,2.8337,2.8217,2.8337,123600.0
2010-02-10 14:55:00,4.72,4.72,4.7,4.7,84200.0,2.8337,2.8337,2.8217,2.8217,84200.0
2010-02-10 15:00:00,4.7,4.72,4.7,4.72,63100.0,2.8217,2.8337,2.8217,2.8337,63100.0
2010-02-10 15:05:00,4.72,4.73,4.72,4.72,40800.0,2.8337,2.8397,2.8337,2.8337,40800.0
2010-02-10 15:10:00,4.72,4.73,4.71,4.71,101000.0,2.8337,2.8397,2.8277,2.8277,101000.0
2010-02-10 15:15:00,4.72,4.72,4.7,4.7,148900.0,2.8337,2.8337,2.8217,2.8217,148900.0
2010-02-10 15:20:00,4.71,4.71,4.69,4.7,130300.0,2.8277,2.8277,2.8157,2.8217,130300.0
2010-02-10 15:25:00,4.7,4.72,4.7,4.72,33200.0,2.8217,2.8337,2.8217,2.8337,33200.0
2010-02-10 15:30:00,4.72,4.72,4.68,4.68,160500.0,2.8337,2.8337,2.8097,2.8097,160500.0
2010-02-10 15:35:00,4.68,4.71,4.68,4.7,239700.0,2.8097,2.8277,2.8097,2.8217,239700.0
2010-02-10 15:40:00,4.69,4.71,4.69,4.69,127700.0,2.8157,2.8277,2.8157,2.8157,127700.0
2010-02-10 15:45:00,4.69,4.7,4.69,4.69,63800.0,2.8157,2.8217,2.8157,2.8157,63800.0
2010-02-10 15:50:00,4.7,4.7,4.69,4.69,168000.0,2.8217,2.8217,2.8157,2.8157,168000.0
2010-02-10 15:55:00,4.7,4.7,4.69,4.7,615500.0,2.8217,2.8217,2.8157,2.8217,615500.0
2010-02-11 09:30:00,4.75,4.75,4.72,4.73,197500.0,2.8517,2.8517,2.8337,2.8397,197500.0
2010-02-11 09:35:00,4.73,4.73,4.72,4.73,58400.0,2.8397,2.8397,2.8337,2.8397,58400.0
2010-02-11 09:40:00,4.73,4.75,4.71,4.72,685300.0,2.8397,2.8517,2.8277,2.8337,685300.0
2010-02-11 09:45:00,4.72,4.73,4.69,4.73,830000.0,2.8337,2.8397,2.8157,2.8397,830000.0
2010-02-11 09:50:00,4.72,4.75,4.72,4.75,225300.0,2.8337,2.8517,2.8337,2.8517,225300.0
2010-02-11 09:55:00,4.75,4.76,4.74,4.75,333000.0,2.8517,2.8577,2.8457,2.8517,333000.0
2010-02-11 10:00:00,4.75,4.75,4.72,4.74,882200.0,2.8517,2.8517,2.8337,2.8457,882200.0
2010-02-11 10:05:00,4.75,4.75,4.74,4.74,107900.0,2.8517,2.8517,2.8457,2.8457,107900.0
2010-02-11 10:10:00,4.75,4.76,4.74,4.74,391600.0,2.8517,2.8577,2.8457,2.8457,391600.0
2010-02-11 10:15:00,4.74,4.75,4.72,4.73,217300.0,2.8457,2.8517,2.8337,2.8397,217300.0
2010-02-11 10:20:00,4.72,4.74,4.72,4.72,114800.0,2.8337,2.8457,2.8337,2.8337,114800.0
2010-02-11 10:25:00,4.72,4.74,4.71,4.73,179000.0,2.8337,2.8457,2.8277,2.8397,179000.0
2010-02-11 10:30:00,4.72,4.73,4.71,4.72,102900.0,2.8337,2.8397,2.8277,2.8337,102900.0
2010-02-11 10:35:00,4.72,4.72,4.71,4.72,52900.0,2.8337,2.8337,2.8277,2.8337,52900.0
2010-02-11 10:40:00,4.71,4.72,4.68,4.69,227500.0,2.8277,2.8337,2.8097,2.8157,227500.0
2010-02-11 10:45:00,4.68,4.7,4.68,4.7,155000.0,2.8097,2.8217,2.8097,2.8217,155000.0
2010-02-11 10:50:00,4.69,4.71,4.69,4.7,86400.0,2.8157,2.8277,2.8157,2.8217,86400.0
2010-02-11 10:55:00,4.7,4.7,4.69,4.69,124800.0,2.8217,2.8217,2.8157,2.8157,124800.0
2010-02-11 11:00:00,4.7,4.72,4.69,4.72,150100.0,2.8217,2.8337,2.8157,2.8337,150100.0
2010-02-11 11:05:00,4.72,4.73,4.7,4.7,462200.0,2.8337,2.8397,2.8217,2.8217,462200.0
2010-02-11 11:10:00,4.71,4.72,4.7,4.71,52000.0,2.8277,2.8337,2.8217,2.8277,52000.0
2010-02-11 11:15:00,4.72,4.73,4.71,4.72,68500.0,2.8337,2.8397,2.8277,2.8337,68500.0
2010-02-11 11:20:00,4.72,4.73,4.71,4.73,45500.0,2.8337,2.8397,2.8277,2.8397,45500.0
2010-02-11 11:25:00,4.73,4.74,4.72,4.74,78800.0,2.8397,2.8457,2.8337,2.8457,78800.0
2010-02-11 11:30:00,4.73,4.74,4.72,4.72,59600.0,2.8397,2.8457,2.8337,2.8337,59600.0
2010-02-11 11:35:00,4.73,4.74,4.72,4.72,118800.0,2.8397,2.8457,2.8337,2.8337,118800.0
2010-02-11 11:40:00,4.73,4.74,4.72,4.73,42600.0,2.8397,2.8457,2.8337,2.8397,42600.0
2010-02-11 11:45:00,4.74,4.78,4.73,4.78,876200.0,2.8457,2.8697,2.8397,2.8697,876200.0
2010-02-11 11:50:00,4.78,4.8,4.77,4.8,610200.0,2.8697,2.8817,2.8637,2.8817,610200.0
2010-02-11 11:55:00,4.8,4.81,4.78,4.78,244600.0,2.8817,2.8877,2.8697,2.8697,244600.0
2010-02-11 12:00:00,4.78,4.79,4.77,4.77,287300.0,2.8697,2.8757,2.8637,2.8637,287300.0
2010-02-11 12:05:00,4.78,4.78,4.77,4.77,97600.0,2.8697,2.8697,2.8637,2.8637,97600.0
2010-02-11 12:10:00,4.77,4.78,4.77,4.78,110500.0,2.8637,2.8697,2.8637,2.8697,110500.0
2010-02-11 12:15:00,4.78,4.78,4.77,4.77,10900.0,2.8697,2.8697,2.8637,2.8637,10900.0
2010-02-11 12:20:00,4.77,4.78,4.76,4.77,143300.0,2.8637,2.8697,2.8577,2.8637,143300.0
2010-02-11 12:25:00,4.77,4.77,4.76,4.76,34500.0,2.8637,2.8637,2.8577,2.8577,34500.0
2010-02-11 12:30:00,4.76,4.77,4.74,4.76,279300.0,2.8577,2.8637,2.8457,2.8577,279300.0
2010-02-11 12:35:00,4.76,4.77,4.76,4.76,13700.0,2.8577,2.8637,2.8577,2.8577,13700.0
2010-02-11 12:40:00,4.77,4.77,4.75,4.75,93800.0,2.8637,2.8637,2.8517,2.8517,93800.0
2010-02-11 12:45:00,4.75,4.76,4.75,4.75,14100.0,2.8517,2.8577,2.8517,2.8517,14100.0
2010-02-11 12:50:00,4.75,4.76,4.75,4.75,13200.0,2.8517,2.8577,2.8517,2.8517,13200.0
2010-02-11 12:55:00,4.75,4.79,4.73,4.79,1738700.0,2.8517,2.8757,2.8397,2.8757,1738700.0
2010-02-11 13:00:00,4.78,4.79,4.78,4.78,243700.0,2.8697,2.8757,2.8697,2.8697,243700.0
2010-02-11 13:05:00,4.78,4.8,4.78,4.78,530700.0,2.8697,2.8817,2.8697,2.8697,530700.0
2010-02-11 13:10:00,4.78,4.8,4.77,4.79,472200.0,2.8697,2.8817,2.8637,2.8757,472200.0
2010-02-11 13:15:00,4.79,4.8,4.78,4.8,185300.0,2.8757,2.8817,2.8697,2.8817,185300.0
2010-02-11 13:20:00,4.8,4.8,4.79,4.79,12900.0,2.8817,2.8817,2.8757,2.8757,12900.0
2010-02-11 13:25:00,4.79,4.8,4.79,4.8,76300.0,2.8757,2.8817,2.8757,2.8817,76300.0
2010-02-11 13:30:00,4.79,4.8,4.79,4.79,48900.0,2.8757,2.8817,2.8757,2.8757,48900.0
2010-02-11 13:35:00,4.79,4.8,4.79,4.79,64500.0,2.8757,2.8817,2.8757,2.8757,64500.0
2010-02-11 13:40:00,4.8,4.8,4.79,4.8,62900.0,2.8817,2.8817,2.8757,2.8817,62900.0
2010-02-11 13:45:00,4.8,4.8,4.79,4.79,127400.0,2.8817,2.8817,2.8757,2.8757,127400.0
2010-02-11 13:50:00,4.79,4.8,4.79,4.79,70500.0,2.8757,2.8817,2.8757,2.8757,70500.0
2010-02-11 13:55:00,4.79,4.8,4.79,4.79,25400.0,2.8757,2.8817,2.8757,2.8757,25400.0
2010-02-11 14:00:00,4.79,4.8,4.79,4.79,103200.0,2.8757,2.8817,2.8757,2.8757,103200.0
2010-02-11 14:05:00,4.79,4.8,4.79,4.79,23900.0,2.8757,2.8817,2.8757,2.8757,23900.0
2010-02-11 14:10:00,4.8,4.8,4.79,4.8,29700.0,2.8817,2.8817,2.8757,2.8817,29700.0
2010-02-11 14:15:00,4.8,4.8,4.79,4.8,63400.0,2.8817,2.8817,2.8757,2.8817,63400.0
2010-02-11 14:20:00,4.8,4.8,4.79,4.79,131400.0,2.8817,2.8817,2.8757,2.8757,131400.0
2010-02-11 14:25:00,4.79,4.8,4.79,4.79,56000.0,2.8757,2.8817,2.8757,2.8757,56000.0
2010-02-11 14:30:00,4.8,4.8,4.79,4.79,71700.0,2.8817,2.8817,2.8757,2.8757,71700.0
2010-02-11 14:35:00,4.8,4.8,4.76,4.77,267800.0,2.8817,2.8817,2.8577,2.8637,267800.0
2010-02-11 14:40:00,4.77,4.79,4.77,4.78,144400.0,2.8637,2.8757,2.8637,2.8697,144400.0
2010-02-11 14:45:00,4.79,4.79,4.78,4.79,41000.0,2.8757,2.8757,2.8697,2.8757,41000.0
2010-02-11 14:50:00,4.78,4.79,4.78,4.78,27200.0,2.8697,2.8757,2.8697,2.8697,27200.0
2010-02-11 14:55:00,4.79,4.79,4.77,4.78,131800.0,2.8757,2.8757,2.8637,2.8697,131800.0
2010-02-11 15:00:00,4.77,4.78,4.75,4.75,156200.0,2.8637,2.8697,2.8517,2.8517,156200.0
2010-02-11 15:05:00,4.76,4.76,4.75,4.76,84600.0,2.8577,2.8577,2.8517,2.8577,84600.0
2010-02-11 15:10:00,4.76,4.76,4.75,4.76,126500.0,2.8577,2.8577,2.8517,2.8577,126500.0
2010-02-11 15:15:00,4.76,4.76,4.75,4.76,77200.0,2.8577,2.8577,2.8517,2.8577,77200.0
2010-02-11 15:20:00,4.76,4.76,4.75,4.75,12200.0,2.8577,2.8577,2.8517,2.8517,12200.0
2010-02-11 15:25:00,4.76,4.76,4.74,4.74,109400.0,2.8577,2.8577,2.8457,2.8457,109400.0
2010-02-11 15:30:00,4.74,4.76,4.74,4.76,186400.0,2.8457,2.8577,2.8457,2.8577,186400.0
2010-02-11 15:35:00,4.76,4.76,4.75,4.75,103900.0,2.8577,2.8577,2.8517,2.8517,103900.0
2010-02-11 15:40:00,4.75,4.76,4.75,4.75,231500.0,2.8517,2.8577,2.8517,2.8517,231500.0
2010-02-11 15:45:00,4.76,4.76,4.75,4.76,110400.0,2.8577,2.8577,2.8517,2.8577,110400.0
2010-02-11 15:50:00,4.76,4.78,4.75,4.77,166000.0,2.8577,2.8697,2.8517,2.8637,166000.0
2010-02-11 15:55:00,4.78,4.78,4.76,4.78,615400.0,2.8697,2.8697,2.8577,2.8697,615400.0
2010-02-12 09:30:00,4.71,4.77,4.71,4.74,185600.0,2.8277,2.8637,2.8277,2.8457,185600.0
2010-02-12 09:35:00,4.73,4.73,4.69,4.7,327500.0,2.8397,2.8397,2.8157,2.8217,327500.0
2010-02-12 09:40:00,4.69,4.7,4.68,4.69,85100.0,2.8157,2.8217,2.8097,2.8157,85100.0
2010-02-12 09:45:00,4.68,4.68,4.67,4.67,80200.0,2.8097,2.8097,2.8037,2.8037,80200.0
2010-02-12 09:50:00,4.68,4.69,4.67,4.68,116500.0,2.8097,2.8157,2.8037,2.8097,116500.0
2010-02-12 09:55:00,4.69,4.7,4.68,4.69,108300.0,2.8157,2.8217,2.8097,2.8157,108300.0
2010-02-12 10:00:00,4.68,4.69,4.63,4.64,319800.0,2.8097,2.8157,2.7796,2.7856,319800.0
2010-02-12 10:05:00,4.64,4.66,4.64,4.66,167400.0,2.7856,2.7977,2.7856,2.7977,167400.0
2010-02-12 10:10:00,4.66,4.67,4.66,4.67,105300.0,2.7977,2.8037,2.7977,2.8037,105300.0
2010-02-12 10:15:00,4.67,4.68,4.66,4.67,56000.0,2.8037,2.8097,2.7977,2.8037,56000.0
2010-02-12 10:20:00,4.67,4.68,4.66,4.68,562600.0,2.8037,2.8097,2.7977,2.8097,562600.0
2010-02-12 10:25:00,4.68,4.69,4.67,4.69,99800.0,2.8097,2.8157,2.8037,2.8157,99800.0
2010-02-12 10:30:00,4.69,4.69,4.66,4.68,124300.0,2.8157,2.8157,2.7977,2.8097,124300.0
2010-02-12 10:35:00,4.68,4.68,4.65,4.66,151800.0,2.8097,2.8097,2.7917,2.7977,151800.0
2010-02-12 10:40:00,4.66,4.67,4.66,4.67,70500.0,2.7977,2.8037,2.7977,2.8037,70500.0
2010-02-12 10:45:00,4.66,4.67,4.66,4.66,14900.0,2.7977,2.8037,2.7977,2.7977,14900.0
2010-02-12 10:50:00,4.67,4.67,4.66,4.67,11000.0,2.8037,2.8037,2.7977,2.8037,11000.0
2010-02-12 10:55:00,4.66,4.7,4.66,4.69,468700.0,2.7977,2.8217,2.7977,2.8157,468700.0
2010-02-12 11:00:00,4.68,4.69,4.67,4.68,102700.0,2.8097,2.8157,2.8037,2.8097,102700.0
2010-02-12 11:05:00,4.67,4.7,4.67,4.7,267200.0,2.8037,2.8217,2.8037,2.8217,267200.0
2010-02-12 11:10:00,4.7,4.71,4.69,4.7,412200.0,2.8217,2.8277,2.8157,2.8217,412200.0
2010-02-12 11:15:00,4.7,4.71,4.7,4.7,20900.0,2.8217,2.8277,2.8217,2.8217,20900.0
2010-02-12 11:20:00,4.7,4.71,4.7,4.71,109400.0,2.8217,2.8277,2.8217,2.8277,109400.0
2010-02-12 11:25:00,4.71,4.71,4.7,4.7,13900.0,2.8277,2.8277,2.8217,2.8217,13900.0
2010-02-12 11:30:00,4.7,4.71,4.69,4.69,88100.0,2.8217,2.8277,2.8157,2.8157,88100.0
2010-02-12 11:35:00,4.69,4.7,4.69,4.7,29300.0,2.8157,2.8217,2.8157,2.8217,29300.0
2010-02-12 11:40:00,4.69,4.7,4.69,4.69,16800.0,2.8157,2.8217,2.8157,2.8157,16800.0
2010-02-12 11:45:00,4.7,4.7,4.69,4.69,23200.0,2.8217,2.8217,2.8157,2.8157,23200.0
2010-02-12 11:50:00,4.69,4.7,4.69,4.69,23800.0,2.8157,2.8217,2.8157,2.8157,23800.0
2010-02-12 11:55:00,4.69,4.7,4.69,4.69,24000.0,2.8157,2.8217,2.8157,2.8157,24000.0
2010-02-12 12:00:00,4.69,4.7,4.69,4.69,37900.0,2.8157,2.8217,2.8157,2.8157,37900.0
2010-02-12 12:05:00,4.7,4.7,4.69,4.69,50300.0,2.8217,2.8217,2.8157,2.8157,50300.0
2010-02-12 12:10:00,4.7,4.7,4.69,4.69,22400.0,2.8217,2.8217,2.8157,2.8157,22400.0
2010-02-12 12:15:00,4.7,4.72,4.69,4.69,239200.0,2.8217,2.8337,2.8157,2.8157,239200.0
2010-02-12 12:20:00,4.7,4.71,4.7,4.7,61200.0,2.8217,2.8277,2.8217,2.8217,61200.0
2010-02-12 12:25:00,4.7,4.71,4.68,4.68,119800.0,2.8217,2.8277,2.8097,2.8097,119800.0
2010-02-12 12:30:00,4.68,4.69,4.65,4.65,434700.0,2.8097,2.8157,2.7917,2.7917,434700.0
2010-02-12 12:35:00,4.65,4.68,4.65,4.67,259200.0,2.7917,2.8097,2.7917,2.8037,259200.0
2010-02-12 12:40:00,4.67,4.68,4.65,4.66,157900.0,2.8037,2.8097,2.7917,2.7977,157900.0
2010-02-12 12:45:00,4.66,4.67,4.65,4.66,177200.0,2.7977,2.8037,2.7917,2.7977,177200.0
2010-02-12 12:50:00,4.66,4.67,4.66,4.67,12300.0,2.7977,2.8037,2.7977,2.8037,12300.0
2010-02-12 12:55:00,4.66,4.67,4.66,4.67,493500.0,2.7977,2.8037,2.7977,2.8037,493500.0
2010-02-12 13:00:00,4.66,4.67,4.66,4.66,43900.0,2.7977,2.8037,2.7977,2.7977,43900.0
2010-02-12 13:05:00,4.66,4.67,4.65,4.66,194400.0,2.7977,2.8037,2.7917,2.7977,194400.0
2010-02-12 13:10:00,4.65,4.66,4.65,4.65,174400.0,2.7917,2.7977,2.7917,2.7917,174400.0
2010-02-12 13:15:00,4.65,4.66,4.64,4.64,76200.0,2.7917,2.7977,2.7856,2.7856,76200.0
2010-02-12 13:20:00,4.64,4.65,4.63,4.63,297700.0,2.7856,2.7917,2.7796,2.7796,297700.0
2010-02-12 13:25:00,4.64,4.64,4.63,4.63,43000.0,2.7856,2.7856,2.7796,2.7796,43000.0
2010-02-12 13:30:00,4.63,4.64,4.62,4.63,148600.0,2.7796,2.7856,2.7736,2.7796,148600.0
2010-02-12 13:35:00,4.63,4.64,4.63,4.64,100500.0,2.7796,2.7856,2.7796,2.7856,100500.0
2010-02-12 13:40:00,4.63,4.65,4.63,4.64,84800.0,2.7796,2.7917,2.7796,2.7856,84800.0
2010-02-12 13:45:00,4.64,4.65,4.64,4.64,12500.0,2.7856,2.7917,2.7856,2.7856,12500.0
2010-02-12 13:50:00,4.64,4.65,4.64,4.65,44000.0,2.7856,2.7917,2.7856,2.7917,44000.0
2010-02-12 13:55:00,4.64,4.65,4.64,4.64,35900.0,2.7856,2.7917,2.7856,2.7856,35900.0
2010-02-12 14:00:00,4.65,4.67,4.64,4.65,375400.0,2.7917,2.8037,2.7856,2.7917,375400.0
2010-02-12 14:05:00,4.66,4.66,4.65,4.65,34800.0,2.7977,2.7977,2.7917,2.7917,34800.0
2010-02-12 14:10:00,4.65,4.66,4.65,4.65,73500.0,2.7917,2.7977,2.7917,2.7917,73500.0
2010-02-12 14:15:00,4.66,4.67,4.65,4.66,114800.0,2.7977,2.8037,2.7917,2.7977,114800.0
2010-02-12 14:20:00,4.67,4.68,4.66,4.68,65900.0,2.8037,2.8097,2.7977,2.8097,65900.0
2010-02-12 14:25:00,4.67,4.68,4.67,4.68,58400.0,2.8037,2.8097,2.8037,2.8097,58400.0
2010-02-12 14:30:00,4.68,4.68,4.67,4.67,17800.0,2.8097,2.8097,2.8037,2.8037,17800.0
2010-02-12 14:35:00,4.67,4.68,4.67,4.68,72200.0,2.8037,2.8097,2.8037,2.8097,72200.0
2010-02-12 14:40:00,4.68,4.68,4.65,4.67,738900.0,2.8097,2.8097,2.7917,2.8037,738900.0
2010-02-12 14:45:00,4.68,4.69,4.66,4.68,457700.0,2.8097,2.8157,2.7977,2.8097,457700.0
2010-02-12 14:50:00,4.69,4.69,4.68,4.68,59800.0,2.8157,2.8157,2.8097,2.8097,59800.0
2010-02-12 14:55:00,4.68,4.69,4.66,4.66,102500.0,2.8097,2.8157,2.7977,2.7977,102500.0
2010-02-12 15:00:00,4.66,4.67,4.65,4.66,48100.0,2.7977,2.8037,2.7917,2.7977,48100.0
2010-02-12 15:05:00,4.65,4.66,4.65,4.66,51000.0,2.7917,2.7977,2.7917,2.7977,51000.0
2010-02-12 15:10:00,4.66,4.67,4.64,4.66,295500.0,2.7977,2.8037,2.7856,2.7977,295500.0
2010-02-12 15:15:00,4.66,4.68,4.65,4.67,111100.0,2.7977,2.8097,2.7917,2.8037,111100.0
2010-02-12 15:20:00,4.67,4.68,4.67,4.68,23700.0,2.8037,2.8097,2.8037,2.8097,23700.0
2010-02-12 15:25:00,4.68,4.68,4.66,4.66,101300.0,2.8097,2.8097,2.7977,2.7977,101300.0
2010-02-12 15:30:00,4.66,4.66,4.64,4.64,156100.0,2.7977,2.7977,2.7856,2.7856,156100.0
2010-02-12 15:35:00,4.64,4.65,4.63,4.63,118900.0,2.7856,2.7917,2.7796,2.7796,118900.0
2010-02-12 15:40:00,4.63,4.66,4.63,4.65,198500.0,2.7796,2.7977,2.7796,2.7917,198500.0
2010-02-12 15:45:00,4.65,4.67,4.65,4.67,87500.0,2.7917,2.8037,2.7917,2.8037,87500.0
2010-02-12 15:50:00,4.67,4.69,4.65,4.68,405400.0,2.8037,2.8157,2.7917,2.8097,405400.0
2010-02-12 15:55:00,4.68,4.69,4.66,4.68,573000.0,2.8097,2.8157,2.7977,2.8097,573000.0
2010-02-16 09:30:00,4.73,4.75,4.71,4.74,279600.0,2.8397,2.8517,2.8277,2.8457,279600.0
2010-02-16 09:35:00,4.73,4.74,4.7,4.73,326000.0,2.8397,2.8457,2.8217,2.8397,326000.0
2010-02-16 09:40:00,4.73,4.73,4.7,4.73,306800.0,2.8397,2.8397,2.8217,2.8397,306800.0
2010-02-16 09:45:00,4.72,4.74,4.72,4.73,99000.0,2.8337,2.8457,2.8337,2.8397,99000.0
2010-02-16 09:50:00,4.73,4.75,4.73,4.74,80100.0,2.8397,2.8517,2.8397,2.8457,80100.0
2010-02-16 09:55:00,4.74,4.75,4.73,4.74,392800.0,2.8457,2.8517,2.8397,2.8457,392800.0
2010-02-16 10:00:00,4.75,4.75,4.73,4.73,45800.0,2.8517,2.8517,2.8397,2.8397,45800.0
2010-02-16 10:05:00,4.74,4.74,4.72,4.74,320000.0,2.8457,2.8457,2.8337,2.8457,320000.0
2010-02-16 10:10:00,4.74,4.75,4.73,4.75,442300.0,2.8457,2.8517,2.8397,2.8517,442300.0
2010-02-16 10:15:00,4.75,4.75,4.72,4.74,909800.0,2.8517,2.8517,2.8337,2.8457,909800.0
2010-02-16 10:20:00,4.74,4.75,4.74,4.74,22100.0,2.8457,2.8517,2.8457,2.8457,22100.0
2010-02-16 10:25:00,4.74,4.75,4.74,4.75,24100.0,2.8457,2.8517,2.8457,2.8517,24100.0
2010-02-16 10:30:00,4.74,4.78,4.73,4.77,625000.0,2.8457,2.8697,2.8397,2.8637,625000.0
2010-02-16 10:35:00,4.77,4.8,4.75,4.78,1062300.0,2.8637,2.8817,2.8517,2.8697,1062300.0
2010-02-16 10:40:00,4.78,4.81,4.77,4.81,656100.0,2.8697,2.8877,2.8637,2.8877,656100.0
2010-02-16 10:45:00,4.81,4.81,4.79,4.8,149300.0,2.8877,2.8877,2.8757,2.8817,149300.0
2010-02-16 10:50:00,4.79,4.8,4.77,4.77,124200.0,2.8757,2.8817,2.8637,2.8637,124200.0
2010-02-16 10:55:00,4.77,4.8,4.76,4.77,363700.0,2.8637,2.8817,2.8577,2.8637,363700.0
2010-02-16 11:00:00,4.77,4.77,4.76,4.77,40500.0,2.8637,2.8637,2.8577,2.8637,40500.0
2010-02-16 11:05:00,4.77,4.79,4.75,4.76,336200.0,2.8637,2.8757,2.8517,2.8577,336200.0
2010-02-16 11:10:00,4.76,4.76,4.75,4.75,34600.0,2.8577,2.8577,2.8517,2.8517,34600.0
2010-02-16 11:15:00,4.76,4.77,4.75,4.77,62400.0,2.8577,2.8637,2.8517,2.8637,62400.0
2010-02-16 11:20:00,4.77,4.77,4.76,4.76,11500.0,2.8637,2.8637,2.8577,2.8577,11500.0
2010-02-16 11:25:00,4.77,4.77,4.76,4.76,26900.0,2.8637,2.8637,2.8577,2.8577,26900.0
2010-02-16 11:30:00,4.77,4.77,4.76,4.77,26000.0,2.8637,2.8637,2.8577,2.8637,26000.0
2010-02-16 11:35:00,4.77,4.77,4.76,4.77,61000.0,2.8637,2.8637,2.8577,2.8637,61000.0
2010-02-16 11:40:00,4.76,4.77,4.76,4.77,35800.0,2.8577,2.8637,2.8577,2.8637,35800.0
2010-02-16 11:45:00,4.76,4.77,4.76,4.76,118400.0,2.8577,2.8637,2.8577,2.8577,118400.0
2010-02-16 11:50:00,4.76,4.77,4.76,4.77,103300.0,2.8577,2.8637,2.8577,2.8637,103300.0
2010-02-16 11:55:00,4.76,4.78,4.75,4.76,305400.0,2.8577,2.8697,2.8517,2.8577,305400.0
2010-02-16 12:00:00,4.76,4.78,4.74,4.76,435600.0,2.8577,2.8697,2.8457,2.8577,435600.0
2010-02-16 12:05:00,4.76,4.76,4.75,4.76,9800.0,2.8577,2.8577,2.8517,2.8577,9800.0
2010-02-16 12:10:00,4.76,4.76,4.75,4.75,13400.0,2.8577,2.8577,2.8517,2.8517,13400.0
2010-02-16 12:15:00,4.76,4.76,4.75,4.76,161300.0,2.8577,2.8577,2.8517,2.8577,161300.0
2010-02-16 12:20:00,4.76,4.78,4.74,4.78,898400.0,2.8577,2.8697,2.8457,2.8697,898400.0
2010-02-16 12:25:00,4.77,4.79,4.77,4.77,223000.0,2.8637,2.8757,2.8637,2.8637,223000.0
2010-02-16 12:30:00,4.78,4.78,4.76,4.77,188700.0,2.8697,2.8697,2.8577,2.8637,188700.0
2010-02-16 12:35:00,4.77,4.77,4.76,4.76,19300.0,2.8637,2.8637,2.8577,2.8577,19300.0
2010-02-16 12:40:00,4.76,4.77,4.76,4.77,29000.0,2.8577,2.8637,2.8577,2.8637,29000.0
2010-02-16 12:45:00,4.76,4.76,4.76,4.76,56700.0,2.8577,2.8577,2.8577,2.8577,56700.0
2010-02-16 12:50:00,4.76,4.77,4.75,4.76,55700.0,2.8577,2.8637,2.8517,2.8577,55700.0
2010-02-16 12:55:00,4.76,4.76,4.75,4.76,25300.0,2.8577,2.8577,2.8517,2.8577,25300.0
2010-02-16 13:00:00,4.75,4.76,4.75,4.76,26000.0,2.8517,2.8577,2.8517,2.8577,26000.0
2010-02-16 13:05:00,4.76,4.77,4.75,4.76,59800.0,2.8577,2.8637,2.8517,2.8577,59800.0
2010-02-16 13:10:00,4.77,4.77,4.76,4.76,78300.0,2.8637,2.8637,2.8577,2.8577,78300.0
2010-02-16 13:15:00,4.77,4.78,4.76,4.78,38800.0,2.8637,2.8697,2.8577,2.8697,38800.0
2010-02-16 13:20:00,4.77,4.78,4.77,4.77,6100.0,2.8637,2.8697,2.8637,2.8637,6100.0
2010-02-16 13:25:00,4.78,4.78,4.77,4.78,45200.0,2.8697,2.8697,2.8637,2.8697,45200.0
2010-02-16 13:30:00,4.78,4.8,4.78,4.79,166900.0,2.8697,2.8817,2.8697,2.8757,166900.0
2010-02-16 13:35:00,4.79,4.8,4.78,4.78,57900.0,2.8757,2.8817,2.8697,2.8697,57900.0
2010-02-16 13:40:00,4.78,4.79,4.78,4.78,52500.0,2.8697,2.8757,2.8697,2.8697,52500.0
2010-02-16 13:45:00,4.77,4.78,4.77,4.78,37900.0,2.8637,2.8697,2.8637,2.8697,37900.0
2010-02-16 13:50:00,4.77,4.78,4.77,4.77,51500.0,2.8637,2.8697,2.8637,2.8637,51500.0
2010-02-16 13:55:00,4.77,4.78,4.77,4.78,28200.0,2.8637,2.8697,2.8637,2.8697,28200.0
2010-02-16 14:00:00,4.77,4.78,4.77,4.77,43900.0,2.8637,2.8697,2.8637,2.8637,43900.0
2010-02-16 14:05:00,4.77,4.78,4.77,4.77,34600.0,2.8637,2.8697,2.8637,2.8637,34600.0
2010-02-16 14:10:00,4.77,4.78,4.75,4.77,180000.0,2.8637,2.8697,2.8517,2.8637,180000.0
2010-02-16 14:15:00,4.76,4.77,4.75,4.76,260800.0,2.8577,2.8637,2.8517,2.8577,260800.0
2010-02-16 14:20:00,4.75,4.76,4.75,4.76,4700.0,2.8517,2.8577,2.8517,2.8577,4700.0
2010-02-16 14:25:00,4.75,4.78,4.75,4.78,112000.0,2.8517,2.8697,2.8517,2.8697,112000.0
2010-02-16 14:30:00,4.78,4.78,4.76,4.76,103300.0,2.8697,2.8697,2.8577,2.8577,103300.0
2010-02-16 14:35:00,4.76,4.77,4.76,4.76,9400.0,2.8577,2.8637,2.8577,2.8577,9400.0
2010-02-16 14:40:00,4.77,4.77,4.76,4.77,10700.0,2.8637,2.8637,2.8577,2.8637,10700.0
2010-02-16 14:45:00,4.76,4.77,4.76,4.76,33400.0,2.8577,2.8637,2.8577,2.8577,33400.0
2010-02-16 14:50:00,4.76,4.77,4.76,4.77,34500.0,2.8577,2.8637,2.8577,2.8637,34500.0
2010-02-16 14:55:00,4.77,4.77,4.76,4.76,24100.0,2.8637,2.8637,2.8577,2.8577,24100.0
2010-02-16 15:00:00,4.77,4.77,4.76,4.76,50000.0,2.8637,2.8637,2.8577,2.8577,50000.0
2010-02-16 15:05:00,4.76,4.77,4.76,4.77,25200.0,2.8577,2.8637,2.8577,2.8637,25200.0
2010-02-16 15:10:00,4.76,4.77,4.76,4.76,68900.0,2.8577,2.8637,2.8577,2.8577,68900.0
2010-02-16 15:15:00,4.76,4.77,4.76,4.76,14700.0,2.8577,2.8637,2.8577,2.8577,14700.0
2010-02-16 15:20:00,4.76,4.77,4.76,4.77,76500.0,2.8577,2.8637,2.8577,2.8637,76500.0
2010-02-16 15:25:00,4.77,4.8,4.76,4.8,309200.0,2.8637,2.8817,2.8577,2.8817,309200.0
2010-02-16 15:30:00,4.8,4.81,4.79,4.81,702500.0,2.8817,2.8877,2.8757,2.8877,702500.0
2010-02-16 15:35:00,4.8,4.81,4.8,4.8,182900.0,2.8817,2.8877,2.8817,2.8817,182900.0
2010-02-16 15:40:00,4.81,4.81,4.8,4.8,62300.0,2.8877,2.8877,2.8817,2.8817,62300.0
2010-02-16 15:45:00,4.8,4.81,4.79,4.8,205200.0,2.8817,2.8877,2.8757,2.8817,205200.0
2010-02-16 15:50:00,4.8,4.8,4.79,4.8,235900.0,2.8817,2.8817,2.8757,2.8817,235900.0
2010-02-16 15:55:00,4.8,4.81,4.78,4.81,1279800.0,2.8817,2.8877,2.8697,2.8877,1279800.0
2010-02-17 09:30:00,4.85,4.85,4.79,4.81,284600.0,2.9117,2.9117,2.8757,2.8877,284600.0
2010-02-17 09:35:00,4.81,4.82,4.78,4.79,305600.0,2.8877,2.8937,2.8697,2.8757,305600.0
2010-02-17 09:40:00,4.8,4.81,4.79,4.81,191500.0,2.8817,2.8877,2.8757,2.8877,191500.0
2010-02-17 09:45:00,4.81,4.82,4.8,4.82,129600.0,2.8877,2.8937,2.8817,2.8937,129600.0
2010-02-17 09:50:00,4.82,4.82,4.81,4.82,87600.0,2.8937,2.8937,2.8877,2.8937,87600.0
2010-02-17 09:55:00,4.82,4.82,4.8,4.81,151600.0,2.8937,2.8937,2.8817,2.8877,151600.0
2010-02-17 10:00:00,4.8,4.81,4.8,4.81,35400.0,2.8817,2.8877,2.8817,2.8877,35400.0
2010-02-17 10:05:00,4.8,4.81,4.8,4.8,24700.0,2.8817,2.8877,2.8817,2.8817,24700.0
2010-02-17 10:10:00,4.81,4.82,4.8,4.8,177400.0,2.8877,2.8937,2.8817,2.8817,177400.0
2010-02-17 10:15:00,4.8,4.81,4.8,4.8,18400.0,2.8817,2.8877,2.8817,2.8817,18400.0
2010-02-17 10:20:00,4.8,4.82,4.8,4.81,144500.0,2.8817,2.8937,2.8817,2.8877,144500.0
2010-02-17 10:25:00,4.81,4.83,4.79,4.82,435600.0,2.8877,2.8997,2.8757,2.8937,435600.0
2010-02-17 10:30:00,4.83,4.85,4.82,4.84,163500.0,2.8997,2.9117,2.8937,2.9057,163500.0
2010-02-17 10:35:00,4.85,4.88,4.85,4.88,384100.0,2.9117,2.9297,2.9117,2.9297,384100.0
2010-02-17 10:40:00,4.88,4.88,4.86,4.86,113400.0,2.9297,2.9297,2.9177,2.9177,113400.0
2010-02-17 10:45:00,4.86,4.88,4.86,4.86,303600.0,2.9177,2.9297,2.9177,2.9177,303600.0
2010-02-17 10:50:00,4.86,4.88,4.86,4.88,186200.0,2.9177,2.9297,2.9177,2.9297,186200.0
2010-02-17 10:55:00,4.87,4.88,4.87,4.87,33200.0,2.9237,2.9297,2.9237,2.9237,33200.0
2010-02-17 11:00:00,4.87,4.87,4.86,4.87,191600.0,2.9237,2.9237,2.9177,2.9237,191600.0
2010-02-17 11:05:00,4.86,4.87,4.86,4.86,95000.0,2.9177,2.9237,2.9177,2.9177,95000.0
2010-02-17 11:10:00,4.86,4.86,4.84,4.85,176700.0,2.9177,2.9177,2.9057,2.9117,176700.0
2010-02-17 11:15:00,4.86,4.86,4.85,4.85,66500.0,2.9177,2.9177,2.9117,2.9117,66500.0
2010-02-17 11:20:00,4.86,4.86,4.85,4.85,21500.0,2.9177,2.9177,2.9117,2.9117,21500.0
2010-02-17 11:25:00,4.85,4.85,4.83,4.83,108400.0,2.9117,2.9117,2.8997,2.8997,108400.0
2010-02-17 11:30:00,4.83,4.84,4.82,4.83,154700.0,2.8997,2.9057,2.8937,2.8997,154700.0
2010-02-17 11:35:00,4.84,4.84,4.8,4.81,306900.0,2.9057,2.9057,2.8817,2.8877,306900.0
2010-02-17 11:40:00,4.8,4.81,4.8,4.81,86000.0,2.8817,2.8877,2.8817,2.8877,86000.0
2010-02-17 11:45:00,4.8,4.81,4.8,4.81,44800.0,2.8817,2.8877,2.8817,2.8877,44800.0
2010-02-17 11:50:00,4.81,4.81,4.8,4.8,37100.0,2.8877,2.8877,2.8817,2.8817,37100.0
2010-02-17 11:55:00,4.8,4.81,4.8,4.8,17600.0,2.8817,2.8877,2.8817,2.8817,17600.0
2010-02-17 12:00:00,4.8,4.81,4.8,4.8,29300.0,2.8817,2.8877,2.8817,2.8817,29300.0
2010-02-17 12:05:00,4.8,4.81,4.8,4.8,46100.0,2.8817,2.8877,2.8817,2.8817,46100.0
2010-02-17 12:10:00,4.81,4.82,4.8,4.82,547400.0,2.8877,2.8937,2.8817,2.8937,547400.0
2010-02-17 12:15:00,4.82,4.82,4.81,4.82,60200.0,2.8937,2.8937,2.8877,2.8937,60200.0
2010-02-17 12:20:00,4.82,4.82,4.81,4.81,74100.0,2.8937,2.8937,2.8877,2.8877,74100.0
2010-02-17 12:25:00,4.81,4.82,4.81,4.81,20700.0,2.8877,2.8937,2.8877,2.8877,20700.0
2010-02-17 12:30:00,4.81,4.82,4.81,4.82,17900.0,2.8877,2.8937,2.8877,2.8937,17900.0
2010-02-17 12:35:00,4.81,4.82,4.81,4.82,51000.0,2.8877,2.8937,2.8877,2.8937,51000.0
2010-02-17 12:40:00,4.82,4.82,4.8,4.8,60800.0,2.8937,2.8937,2.8817,2.8817,60800.0
2010-02-17 12:45:00,4.8,4.81,4.8,4.8,53000.0,2.8817,2.8877,2.8817,2.8817,53000.0
2010-02-17 12:50:00,4.81,4.81,4.8,4.8,105900.0,2.8877,2.8877,2.8817,2.8817,105900.0
2010-02-17 12:55:00,4.81,4.81,4.8,4.8,29400.0,2.8877,2.8877,2.8817,2.8817,29400.0
2010-02-17 13:00:00,4.8,4.81,4.79,4.79,184300.0,2.8817,2.8877,2.8757,2.8757,184300.0
2010-02-17 13:05:00,4.79,4.8,4.78,4.78,231000.0,2.8757,2.8817,2.8697,2.8697,231000.0
2010-02-17 13:10:00,4.78,4.79,4.78,4.79,124200.0,2.8697,2.8757,2.8697,2.8757,124200.0
2010-02-17 13:15:00,4.78,4.79,4.78,4.78,51800.0,2.8697,2.8757,2.8697,2.8697,51800.0
2010-02-17 13:20:00,4.78,4.79,4.77,4.77,162600.0,2.8697,2.8757,2.8637,2.8637,162600.0
2010-02-17 13:25:00,4.77,4.78,4.77,4.77,54300.0,2.8637,2.8697,2.8637,2.8637,54300.0
2010-02-17 13:30:00,4.77,4.78,4.76,4.77,183000.0,2.8637,2.8697,2.8577,2.8637,183000.0
2010-02-17 13:35:00,4.77,4.78,4.76,4.77,544900.0,2.8637,2.8697,2.8577,2.8637,544900.0
2010-02-17 13:40:00,4.77,4.77,4.76,4.76,103800.0,2.8637,2.8637,2.8577,2.8577,103800.0
2010-02-17 13:45:00,4.77,4.77,4.75,4.75,78400.0,2.8637,2.8637,2.8517,2.8517,78400.0
2010-02-17 13:50:00,4.76,4.76,4.74,4.74,344400.0,2.8577,2.8577,2.8457,2.8457,344400.0
2010-02-17 13:55:00,4.75,4.75,4.72,4.73,259800.0,2.8517,2.8517,2.8337,2.8397,259800.0
2010-02-17 14:00:00,4.73,4.74,4.73,4.73,172200.0,2.8397,2.8457,2.8397,2.8397,172200.0
2010-02-17 14:05:00,4.73,4.75,4.73,4.75,353700.0,2.8397,2.8517,2.8397,2.8517,353700.0
2010-02-17 14:10:00,4.74,4.77,4.74,4.76,341800.0,2.8457,2.8637,2.8457,2.8577,341800.0
2010-02-17 14:15:00,4.75,4.76,4.74,4.74,107800.0,2.8517,2.8577,2.8457,2.8457,107800.0
2010-02-17 14:20:00,4.74,4.75,4.74,4.75,40400.0,2.8457,2.8517,2.8457,2.8517,40400.0
2010-02-17 14:25:00,4.74,4.75,4.74,4.74,56200.0,2.8457,2.8517,2.8457,2.8457,56200.0
2010-02-17 14:30:00,4.74,4.77,4.74,4.76,154100.0,2.8457,2.8637,2.8457,2.8577,154100.0
2010-02-17 14:35:00,4.76,4.77,4.76,4.76,55300.0,2.8577,2.8637,2.8577,2.8577,55300.0
2010-02-17 14:40:00,4.77,4.77,4.76,4.76,78500.0,2.8637,2.8637,2.8577,2.8577,78500.0
2010-02-17 14:45:00,4.76,4.77,4.76,4.76,39700.0,2.8577,2.8637,2.8577,2.8577,39700.0
2010-02-17 14:50:00,4.77,4.77,4.76,4.76,64000.0,2.8637,2.8637,2.8577,2.8577,64000.0
2010-02-17 14:55:00,4.76,4.77,4.76,4.76,45700.0,2.8577,2.8637,2.8577,2.8577,45700.0
2010-02-17 15:00:00,4.76,4.77,4.76,4.76,52700.0,2.8577,2.8637,2.8577,2.8577,52700.0
2010-02-17 15:05:00,4.76,4.77,4.76,4.76,27600.0,2.8577,2.8637,2.8577,2.8577,27600.0
2010-02-17 15:10:00,4.76,4.77,4.76,4.76,77400.0,2.8577,2.8637,2.8577,2.8577,77400.0
2010-02-17 15:15:00,4.76,4.77,4.76,4.76,39100.0,2.8577,2.8637,2.8577,2.8577,39100.0
2010-02-17 15:20:00,4.76,4.77,4.74,4.74,174500.0,2.8577,2.8637,2.8457,2.8457,174500.0
2010-02-17 15:25:00,4.74,4.76,4.74,4.75,273200.0,2.8457,2.8577,2.8457,2.8517,273200.0
2010-02-17 15:30:00,4.76,4.78,4.75,4.78,247900.0,2.8577,2.8697,2.8517,2.8697,247900.0
2010-02-17 15:35:00,4.78,4.78,4.76,4.76,177100.0,2.8697,2.8697,2.8577,2.8577,177100.0
2010-02-17 15:40:00,4.77,4.77,4.75,4.76,172700.0,2.8637,2.8637,2.8517,2.8577,172700.0
2010-02-17 15:45:00,4.76,4.76,4.75,4.75,169300.0,2.8577,2.8577,2.8517,2.8517,169300.0
2010-02-17 15:50:00,4.75,4.76,4.75,4.76,249200.0,2.8517,2.8577,2.8517,2.8577,249200.0
2010-02-17 15:55:00,4.76,4.76,4.74,4.76,595600.0,2.8577,2.8577,2.8457,2.8577,595600.0
2010-02-18 09:30:00,4.76,4.76,4.69,4.72,229300.0,2.8577,2.8577,2.8157,2.8337,229300.0
2010-02-18 09:35:00,4.72,4.74,4.69,4.7,511100.0,2.8337,2.8457,2.8157,2.8217,511100.0
2010-02-18 09:40:00,4.71,4.73,4.7,4.71,301100.0,2.8277,2.8397,2.8217,2.8277,301100.0
2010-02-18 09:45:00,4.71,4.73,4.7,4.73,175000.0,2.8277,2.8397,2.8217,2.8397,175000.0
2010-02-18 09:50:00,4.72,4.75,4.72,4.73,188500.0,2.8337,2.8517,2.8337,2.8397,188500.0
2010-02-18 09:55:00,4.73,4.75,4.72,4.74,200600.0,2.8397,2.8517,2.8337,2.8457,200600.0
2010-02-18 10:00:00,4.74,4.76,4.73,4.75,92200.0,2.8457,2.8577,2.8397,2.8517,92200.0
2010-02-18 10:05:00,4.75,4.76,4.74,4.74,99200.0,2.8517,2.8577,2.8457,2.8457,99200.0
2010-02-18 10:10:00,4.74,4.76,4.74,4.74,163800.0,2.8457,2.8577,2.8457,2.8457,163800.0
2010-02-18 10:15:00,4.75,4.76,4.74,4.75,233400.0,2.8517,2.8577,2.8457,2.8517,233400.0
2010-02-18 10:20:00,4.75,4.76,4.74,4.74,174200.0,2.8517,2.8577,2.8457,2.8457,174200.0
2010-02-18 10:25:00,4.74,4.75,4.73,4.73,273600.0,2.8457,2.8517,2.8397,2.8397,273600.0
2010-02-18 10:30:00,4.74,4.75,4.73,4.74,282100.0,2.8457,2.8517,2.8397,2.8457,282100.0
2010-02-18 10:35:00,4.73,4.75,4.73,4.74,953700.0,2.8397,2.8517,2.8397,2.8457,953700.0
2010-02-18 10:40:00,4.74,4.75,4.73,4.74,64700.0,2.8457,2.8517,2.8397,2.8457,64700.0
2010-02-18 10:45:00,4.73,4.74,4.73,4.73,48500.0,2.8397,2.8457,2.8397,2.8397,48500.0
2010-02-18 10:50:00,4.73,4.73,4.71,4.72,225100.0,2.8397,2.8397,2.8277,2.8337,225100.0
2010-02-18 10:55:00,4.72,4.73,4.71,4.71,95100.0,2.8337,2.8397,2.8277,2.8277,95100.0
2010-02-18 11:00:00,4.71,4.73,4.71,4.72,85000.0,2.8277,2.8397,2.8277,2.8337,85000.0
2010-02-18 11:05:00,4.72,4.74,4.72,4.74,112300.0,2.8337,2.8457,2.8337,2.8457,112300.0
2010-02-18 11:10:00,4.74,4.74,4.71,4.72,160700.0,2.8457,2.8457,2.8277,2.8337,160700.0
2010-02-18 11:15:00,4.71,4.73,4.71,4.72,301100.0,2.8277,2.8397,2.8277,2.8337,301100.0
2010-02-18 11:20:00,4.71,4.72,4.71,4.72,9500.0,2.8277,2.8337,2.8277,2.8337,9500.0
2010-02-18 11:25:00,4.71,4.72,4.71,4.71,33900.0,2.8277,2.8337,2.8277,2.8277,33900.0
2010-02-18 11:30:00,4.71,4.72,4.71,4.72,28700.0,2.8277,2.8337,2.8277,2.8337,28700.0
2010-02-18 11:35:00,4.71,4.72,4.71,4.71,66600.0,2.8277,2.8337,2.8277,2.8277,66600.0
2010-02-18 11:40:00,4.72,4.72,4.71,4.71,34200.0,2.8337,2.8337,2.8277,2.8277,34200.0
2010-02-18 11:45:00,4.71,4.72,4.71,4.71,45200.0,2.8277,2.8337,2.8277,2.8277,45200.0
2010-02-18 11:50:00,4.72,4.72,4.71,4.71,14900.0,2.8337,2.8337,2.8277,2.8277,14900.0
2010-02-18 11:55:00,4.72,4.73,4.7,4.73,364400.0,2.8337,2.8397,2.8217,2.8397,364400.0
2010-02-18 12:00:00,4.72,4.73,4.72,4.72,10600.0,2.8337,2.8397,2.8337,2.8337,10600.0
2010-02-18 12:05:00,4.72,4.73,4.72,4.72,56300.0,2.8337,2.8397,2.8337,2.8337,56300.0
2010-02-18 12:10:00,4.72,4.73,4.71,4.71,85400.0,2.8337,2.8397,2.8277,2.8277,85400.0
2010-02-18 12:15:00,4.71,4.72,4.71,4.71,56700.0,2.8277,2.8337,2.8277,2.8277,56700.0
2010-02-18 12:20:00,4.71,4.72,4.71,4.71,53700.0,2.8277,2.8337,2.8277,2.8277,53700.0
2010-02-18 12:25:00,4.71,4.72,4.71,4.71,28100.0,2.8277,2.8337,2.8277,2.8277,28100.0
2010-02-18 12:30:00,4.71,4.72,4.7,4.7,64200.0,2.8277,2.8337,2.8217,2.8217,64200.0
2010-02-18 12:35:00,4.7,4.71,4.7,4.7,21800.0,2.8217,2.8277,2.8217,2.8217,21800.0
2010-02-18 12:40:00,4.7,4.71,4.7,4.7,26100.0,2.8217,2.8277,2.8217,2.8217,26100.0
2010-02-18 12:45:00,4.7,4.71,4.7,4.7,53800.0,2.8217,2.8277,2.8217,2.8217,53800.0
2010-02-18 12:50:00,4.7,4.71,4.7,4.7,105800.0,2.8217,2.8277,2.8217,2.8217,105800.0
2010-02-18 12:55:00,4.7,4.71,4.7,4.7,43800.0,2.8217,2.8277,2.8217,2.8217,43800.0
2010-02-18 13:00:00,4.7,4.71,4.7,4.71,30100.0,2.8217,2.8277,2.8217,2.8277,30100.0
2010-02-18 13:05:00,4.7,4.71,4.7,4.71,58800.0,2.8217,2.8277,2.8217,2.8277,58800.0
2010-02-18 13:10:00,4.71,4.72,4.7,4.72,104800.0,2.8277,2.8337,2.8217,2.8337,104800.0
2010-02-18 13:15:00,4.71,4.72,4.71,4.72,32300.0,2.8277,2.8337,2.8277,2.8337,32300.0
2010-02-18 13:20:00,4.71,4.72,4.71,4.72,45700.0,2.8277,2.8337,2.8277,2.8337,45700.0
2010-02-18 13:25:00,4.72,4.72,4.71,4.71,58500.0,2.8337,2.8337,2.8277,2.8277,58500.0
2010-02-18 13:30:00,4.72,4.73,4.71,4.72,68100.0,2.8337,2.8397,2.8277,2.8337,68100.0
2010-02-18 13:35:00,4.73,4.73,4.72,4.73,44700.0,2.8397,2.8397,2.8337,2.8397,44700.0
2010-02-18 13:40:00,4.73,4.73,4.72,4.73,49500.0,2.8397,2.8397,2.8337,2.8397,49500.0
2010-02-18 13:45:00,4.72,4.74,4.72,4.73,110900.0,2.8337,2.8457,2.8337,2.8397,110900.0
2010-02-18 13:50:00,4.73,4.74,4.73,4.74,41200.0,2.8397,2.8457,2.8397,2.8457,41200.0
2010-02-18 13:55:00,4.74,4.74,4.73,4.74,50900.0,2.8457,2.8457,2.8397,2.8457,50900.0
2010-02-18 14:00:00,4.74,4.74,4.73,4.73,37900.0,2.8457,2.8457,2.8397,2.8397,37900.0
2010-02-18 14:05:00,4.74,4.74,4.73,4.74,16800.0,2.8457,2.8457,2.8397,2.8457,16800.0
2010-02-18 14:10:00,4.74,4.74,4.73,4.74,14000.0,2.8457,2.8457,2.8397,2.8457,14000.0
2010-02-18 14:15:00,4.73,4.74,4.72,4.74,112600.0,2.8397,2.8457,2.8337,2.8457,112600.0
2010-02-18 14:20:00,4.74,4.74,4.73,4.74,65500.0,2.8457,2.8457,2.8397,2.8457,65500.0
2010-02-18 14:25:00,4.74,4.75,4.73,4.75,65400.0,2.8457,2.8517,2.8397,2.8517,65400.0
2010-02-18 14:30:00,4.75,4.79,4.74,4.78,573500.0,2.8517,2.8757,2.8457,2.8697,573500.0
2010-02-18 14:35:00,4.78,4.8,4.78,4.8,197600.0,2.8697,2.8817,2.8697,2.8817,197600.0
2010-02-18 14:40:00,4.79,4.8,4.77,4.78,92700.0,2.8757,2.8817,2.8637,2.8697,92700.0
2010-02-18 14:45:00,4.78,4.78,4.77,4.77,83100.0,2.8697,2.8697,2.8637,2.8637,83100.0
2010-02-18 14:50:00,4.77,4.78,4.75,4.76,363000.0,2.8637,2.8697,2.8517,2.8577,363000.0
2010-02-18 14:55:00,4.76,4.77,4.76,4.76,16000.0,2.8577,2.8637,2.8577,2.8577,16000.0
2010-02-18 15:00:00,4.76,4.77,4.75,4.75,54400.0,2.8577,2.8637,2.8517,2.8517,54400.0
2010-02-18 15:05:00,4.75,4.76,4.75,4.75,19200.0,2.8517,2.8577,2.8517,2.8517,19200.0
2010-02-18 15:10:00,4.75,4.76,4.74,4.74,38600.0,2.8517,2.8577,2.8457,2.8457,38600.0
2010-02-18 15:15:00,4.74,4.75,4.74,4.74,23700.0,2.8457,2.8517,2.8457,2.8457,23700.0
2010-02-18 15:20:00,4.74,4.75,4.74,4.74,66600.0,2.8457,2.8517,2.8457,2.8457,66600.0
2010-02-18 15:25:00,4.74,4.75,4.72,4.72,113700.0,2.8457,2.8517,2.8337,2.8337,113700.0
2010-02-18 15:30:00,4.72,4.73,4.72,4.72,241500.0,2.8337,2.8397,2.8337,2.8337,241500.0
2010-02-18 15:35:00,4.72,4.73,4.71,4.72,360900.0,2.8337,2.8397,2.8277,2.8337,360900.0
2010-02-18 15:40:00,4.73,4.74,4.72,4.72,195700.0,2.8397,2.8457,2.8337,2.8337,195700.0
2010-02-18 15:45:00,4.72,4.73,4.72,4.73,151600.0,2.8337,2.8397,2.8337,2.8397,151600.0
2010-02-18 15:50:00,4.73,4.73,4.71,4.71,397800.0,2.8397,2.8397,2.8277,2.8277,397800.0
2010-02-18 15:55:00,4.71,4.72,4.7,4.71,1170100.0,2.8277,2.8337,2.8217,2.8277,1170100.0
2010-02-19 09:30:00,4.72,4.75,4.71,4.75,897900.0,2.8337,2.8517,2.8277,2.8517,897900.0
2010-02-19 09:35:00,4.75,4.77,4.74,4.76,224500.0,2.8517,2.8637,2.8457,2.8577,224500.0
2010-02-19 09:40:00,4.75,4.77,4.75,4.76,133500.0,2.8517,2.8637,2.8517,2.8577,133500.0
2010-02-19 09:45:00,4.75,4.76,4.75,4.76,100300.0,2.8517,2.8577,2.8517,2.8577,100300.0
2010-02-19 09:50:00,4.76,4.77,4.75,4.76,149500.0,2.8577,2.8637,2.8517,2.8577,149500.0
2010-02-19 09:55:00,4.77,4.77,4.74,4.75,137700.0,2.8637,2.8637,2.8457,2.8517,137700.0
2010-02-19 10:00:00,4.75,4.75,4.72,4.72,175800.0,2.8517,2.8517,2.8337,2.8337,175800.0
2010-02-19 10:05:00,4.72,4.76,4.72,4.76,143900.0,2.8337,2.8577,2.8337,2.8577,143900.0
2010-02-19 10:10:00,4.76,4.77,4.75,4.77,273400.0,2.8577,2.8637,2.8517,2.8637,273400.0
2010-02-19 10:15:00,4.77,4.77,4.76,4.77,113800.0,2.8637,2.8637,2.8577,2.8637,113800.0
2010-02-19 10:20:00,4.77,4.78,4.76,4.78,94600.0,2.8637,2.8697,2.8577,2.8697,94600.0
2010-02-19 10:25:00,4.78,4.78,4.77,4.78,98300.0,2.8697,2.8697,2.8637,2.8697,98300.0
2010-02-19 10:30:00,4.78,4.8,4.77,4.8,213800.0,2.8697,2.8817,2.8637,2.8817,213800.0
2010-02-19 10:35:00,4.8,4.8,4.79,4.79,60000.0,2.8817,2.8817,2.8757,2.8757,60000.0
2010-02-19 10:40:00,4.8,4.8,4.79,4.8,56900.0,2.8817,2.8817,2.8757,2.8817,56900.0
2010-02-19 10:45:00,4.8,4.81,4.78,4.78,209700.0,2.8817,2.8877,2.8697,2.8697,209700.0
2010-02-19 10:50:00,4.78,4.79,4.78,4.79,45200.0,2.8697,2.8757,2.8697,2.8757,45200.0
2010-02-19 10:55:00,4.79,4.8,4.78,4.8,108600.0,2.8757,2.8817,2.8697,2.8817,108600.0
2010-02-19 11:00:00,4.8,4.8,4.79,4.8,33200.0,2.8817,2.8817,2.8757,2.8817,33200.0
2010-02-19 11:05:00,4.8,4.8,4.79,4.8,60200.0,2.8817,2.8817,2.8757,2.8817,60200.0
2010-02-19 11:10:00,4.8,4.8,4.79,4.8,59000.0,2.8817,2.8817,2.8757,2.8817,59000.0
2010-02-19 11:15:00,4.8,4.81,4.8,4.8,114700.0,2.8817,2.8877,2.8817,2.8817,114700.0
2010-02-19 11:20:00,4.81,4.82,4.8,4.82,150900.0,2.8877,2.8937,2.8817,2.8937,150900.0
2010-02-19 11:25:00,4.82,4.82,4.81,4.81,32500.0,2.8937,2.8937,2.8877,2.8877,32500.0
2010-02-19 11:30:00,4.81,4.82,4.81,4.81,25500.0,2.8877,2.8937,2.8877,2.8877,25500.0
2010-02-19 11:35:00,4.81,4.82,4.81,4.82,34100.0,2.8877,2.8937,2.8877,2.8937,34100.0
2010-02-19 11:40:00,4.82,4.83,4.81,4.82,118000.0,2.8937,2.8997,2.8877,2.8937,118000.0
2010-02-19 11:45:00,4.83,4.83,4.82,4.82,43300.0,2.8997,2.8997,2.8937,2.8937,43300.0
2010-02-19 11:50:00,4.82,4.83,4.82,4.83,30300.0,2.8937,2.8997,2.8937,2.8997,30300.0
2010-02-19 11:55:00,4.83,4.83,4.82,4.83,87600.0,2.8997,2.8997,2.8937,2.8997,87600.0
2010-02-19 12:00:00,4.83,4.83,4.82,4.82,23500.0,2.8997,2.8997,2.8937,2.8937,23500.0
2010-02-19 12:05:00,4.83,4.83,4.82,4.83,10000.0,2.8997,2.8997,2.8937,2.8997,10000.0
2010-02-19 12:10:00,4.83,4.83,4.82,4.83,116400.0,2.8997,2.8997,2.8937,2.8997,116400.0
2010-02-19 12:15:00,4.83,4.83,4.8,4.81,1300000.0,2.8997,2.8997,2.8817,2.8877,1300000.0
2010-02-19 12:20:00,4.81,4.82,4.8,4.82,91900.0,2.8877,2.8937,2.8817,2.8937,91900.0
2010-02-19 12:25:00,4.81,4.82,4.81,4.82,30600.0,2.8877,2.8937,2.8877,2.8937,30600.0
2010-02-19 12:30:00,4.81,4.82,4.81,4.82,27700.0,2.8877,2.8937,2.8877,2.8937,27700.0
2010-02-19 12:35:00,4.82,4.82,4.81,4.82,24300.0,2.8937,2.8937,2.8877,2.8937,24300.0
2010-02-19 12:40:00,4.81,4.82,4.81,4.82,44200.0,2.8877,2.8937,2.8877,2.8937,44200.0
2010-02-19 12:45:00,4.81,4.82,4.81,4.81,9400.0,2.8877,2.8937,2.8877,2.8877,9400.0
2010-02-19 12:50:00,4.81,4.82,4.81,4.81,34800.0,2.8877,2.8937,2.8877,2.8877,34800.0
2010-02-19 12:55:00,4.81,4.82,4.81,4.82,45100.0,2.8877,2.8937,2.8877,2.8937,45100.0
2010-02-19 13:00:00,4.82,4.82,4.81,4.81,46800.0,2.8937,2.8937,2.8877,2.8877,46800.0
2010-02-19 13:05:00,4.81,4.82,4.81,4.81,18800.0,2.8877,2.8937,2.8877,2.8877,18800.0
2010-02-19 13:10:00,4.82,4.82,4.81,4.81,116400.0,2.8937,2.8937,2.8877,2.8877,116400.0
2010-02-19 13:15:00,4.81,4.82,4.8,4.8,34200.0,2.8877,2.8937,2.8817,2.8817,34200.0
2010-02-19 13:20:00,4.81,4.81,4.78,4.78,138100.0,2.8877,2.8877,2.8697,2.8697,138100.0
2010-02-19 13:25:00,4.78,4.79,4.78,4.78,18900.0,2.8697,2.8757,2.8697,2.8697,18900.0
2010-02-19 13:30:00,4.78,4.79,4.78,4.79,36700.0,2.8697,2.8757,2.8697,2.8757,36700.0
2010-02-19 13:35:00,4.78,4.8,4.78,4.8,84100.0,2.8697,2.8817,2.8697,2.8817,84100.0
2010-02-19 13:40:00,4.8,4.82,4.79,4.81,406400.0,2.8817,2.8937,2.8757,2.8877,406400.0
2010-02-19 13:45:00,4.81,4.82,4.81,4.82,32800.0,2.8877,2.8937,2.8877,2.8937,32800.0
2010-02-19 13:50:00,4.82,4.83,4.81,4.82,212700.0,2.8937,2.8997,2.8877,2.8937,212700.0
2010-02-19 13:55:00,4.83,4.83,4.81,4.81,337100.0,2.8997,2.8997,2.8877,2.8877,337100.0
2010-02-19 14:00:00,4.81,4.82,4.8,4.8,34200.0,2.8877,2.8937,2.8817,2.8817,34200.0
2010-02-19 14:05:00,4.81,4.81,4.8,4.8,28200.0,2.8877,2.8877,2.8817,2.8817,28200.0
2010-02-19 14:10:00,4.8,4.81,4.8,4.81,38600.0,2.8817,2.8877,2.8817,2.8877,38600.0
2010-02-19 14:15:00,4.8,4.81,4.8,4.8,9200.0,2.8817,2.8877,2.8817,2.8817,9200.0
2010-02-19 14:20:00,4.8,4.81,4.8,4.8,19800.0,2.8817,2.8877,2.8817,2.8817,19800.0
2010-02-19 14:25:00,4.8,4.8,4.79,4.8,59600.0,2.8817,2.8817,2.8757,2.8817,59600.0
2010-02-19 14:30:00,4.79,4.82,4.79,4.82,231300.0,2.8757,2.8937,2.8757,2.8937,231300.0
2010-02-19 14:35:00,4.81,4.82,4.81,4.81,8800.0,2.8877,2.8937,2.8877,2.8877,8800.0
2010-02-19 14:40:00,4.81,4.82,4.81,4.82,57000.0,2.8877,2.8937,2.8877,2.8937,57000.0
2010-02-19 14:45:00,4.81,4.82,4.81,4.81,77100.0,2.8877,2.8937,2.8877,2.8877,77100.0
2010-02-19 14:50:00,4.82,4.84,4.81,4.83,198900.0,2.8937,2.9057,2.8877,2.8997,198900.0
2010-02-19 14:55:00,4.84,4.84,4.83,4.84,9200.0,2.9057,2.9057,2.8997,2.9057,9200.0
2010-02-19 15:00:00,4.84,4.84,4.83,4.83,24400.0,2.9057,2.9057,2.8997,2.8997,24400.0
2010-02-19 15:05:00,4.83,4.84,4.83,4.83,50600.0,2.8997,2.9057,2.8997,2.8997,50600.0
2010-02-19 15:10:00,4.83,4.84,4.82,4.82,49900.0,2.8997,2.9057,2.8937,2.8937,49900.0
2010-02-19 15:15:00,4.82,4.85,4.82,4.83,486600.0,2.8937,2.9117,2.8937,2.8997,486600.0
2010-02-19 15:20:00,4.83,4.84,4.83,4.83,50500.0,2.8997,2.9057,2.8997,2.8997,50500.0
2010-02-19 15:25:00,4.83,4.84,4.83,4.83,26600.0,2.8997,2.9057,2.8997,2.8997,26600.0
2010-02-19 15:30:00,4.83,4.85,4.83,4.84,296300.0,2.8997,2.9117,2.8997,2.9057,296300.0
2010-02-19 15:35:00,4.84,4.85,4.84,4.84,54600.0,2.9057,2.9117,2.9057,2.9057,54600.0
2010-02-19 15:40:00,4.84,4.85,4.84,4.84,129000.0,2.9057,2.9117,2.9057,2.9057,129000.0
2010-02-19 15:45:00,4.84,4.85,4.84,4.84,111500.0,2.9057,2.9117,2.9057,2.9057,111500.0
2010-02-19 15:50:00,4.84,4.85,4.83,4.83,254800.0,2.9057,2.9117,2.8997,2.8997,254800.0
2010-02-19 15:55:00,4.83,4.85,4.82,4.85,669000.0,2.8997,2.9117,2.8937,2.9117,669000.0
2010-02-22 09:30:00,4.9,4.91,4.88,4.9,347600.0,2.9417,2.9477,2.9297,2.9417,347600.0
2010-02-22 09:35:00,4.9,4.94,4.9,4.94,676500.0,2.9417,2.9658,2.9417,2.9658,676500.0
2010-02-22 09:40:00,4.93,4.94,4.92,4.93,316400.0,2.9598,2.9658,2.9537,2.9598,316400.0
2010-02-22 09:45:00,4.92,4.95,4.92,4.95,537900.0,2.9537,2.9718,2.9537,2.9718,537900.0
2010-02-22 09:50:00,4.94,4.95,4.93,4.95,273300.0,2.9658,2.9718,2.9598,2.9718,273300.0
2010-02-22 09:55:00,4.95,4.95,4.93,4.95,661800.0,2.9718,2.9718,2.9598,2.9718,661800.0
2010-02-22 10:00:00,4.94,4.95,4.92,4.92,696300.0,2.9658,2.9718,2.9537,2.9537,696300.0
2010-02-22 10:05:00,4.92,4.93,4.91,4.91,126900.0,2.9537,2.9598,2.9477,2.9477,126900.0
2010-02-22 10:10:00,4.91,4.92,4.91,4.91,60200.0,2.9477,2.9537,2.9477,2.9477,60200.0
2010-02-22 10:15:00,4.92,4.92,4.91,4.92,73000.0,2.9537,2.9537,2.9477,2.9537,73000.0
2010-02-22 10:20:00,4.91,4.93,4.9,4.92,515700.0,2.9477,2.9598,2.9417,2.9537,515700.0
2010-02-22 10:25:00,4.92,4.93,4.91,4.93,601700.0,2.9537,2.9598,2.9477,2.9598,601700.0
2010-02-22 10:30:00,4.93,4.95,4.92,4.95,153800.0,2.9598,2.9718,2.9537,2.9718,153800.0
2010-02-22 10:35:00,4.94,4.95,4.94,4.95,159200.0,2.9658,2.9718,2.9658,2.9718,159200.0
2010-02-22 10:40:00,4.94,4.95,4.94,4.95,147000.0,2.9658,2.9718,2.9658,2.9718,147000.0
2010-02-22 10:45:00,4.95,4.95,4.92,4.93,164100.0,2.9718,2.9718,2.9537,2.9598,164100.0
2010-02-22 10:50:00,4.93,4.93,4.92,4.92,55700.0,2.9598,2.9598,2.9537,2.9537,55700.0
2010-02-22 10:55:00,4.92,4.93,4.92,4.93,108100.0,2.9537,2.9598,2.9537,2.9598,108100.0
2010-02-22 11:00:00,4.93,4.93,4.92,4.92,74900.0,2.9598,2.9598,2.9537,2.9537,74900.0
2010-02-22 11:05:00,4.92,4.92,4.9,4.91,190600.0,2.9537,2.9537,2.9417,2.9477,190600.0
2010-02-22 11:10:00,4.91,4.91,4.89,4.89,130000.0,2.9477,2.9477,2.9357,2.9357,130000.0
2010-02-22 11:15:00,4.89,4.91,4.89,4.91,176500.0,2.9357,2.9477,2.9357,2.9477,176500.0
2010-02-22 11:20:00,4.91,4.92,4.9,4.92,197900.0,2.9477,2.9537,2.9417,2.9537,197900.0
2010-02-22 11:25:00,4.91,4.93,4.91,4.93,257900.0,2.9477,2.9598,2.9477,2.9598,257900.0
2010-02-22 11:30:00,4.93,4.93,4.92,4.93,36500.0,2.9598,2.9598,2.9537,2.9598,36500.0
2010-02-22 11:35:00,4.92,4.93,4.92,4.93,18200.0,2.9537,2.9598,2.9537,2.9598,18200.0
2010-02-22 11:40:00,4.93,4.93,4.92,4.93,55800.0,2.9598,2.9598,2.9537,2.9598,55800.0
2010-02-22 11:45:00,4.92,4.94,4.92,4.94,231600.0,2.9537,2.9658,2.9537,2.9658,231600.0
2010-02-22 11:50:00,4.93,4.94,4.93,4.93,132600.0,2.9598,2.9658,2.9598,2.9598,132600.0
2010-02-22 11:55:00,4.93,4.94,4.93,4.93,27800.0,2.9598,2.9658,2.9598,2.9598,27800.0
2010-02-22 12:00:00,4.94,4.95,4.92,4.92,409900.0,2.9658,2.9718,2.9537,2.9537,409900.0
2010-02-22 12:05:00,4.92,4.93,4.92,4.92,38300.0,2.9537,2.9598,2.9537,2.9537,38300.0
2010-02-22 12:10:00,4.93,4.93,4.91,4.92,87700.0,2.9598,2.9598,2.9477,2.9537,87700.0
2010-02-22 12:15:00,4.91,4.92,4.91,4.91,36000.0,2.9477,2.9537,2.9477,2.9477,36000.0
2010-02-22 12:20:00,4.91,4.92,4.91,4.91,21700.0,2.9477,2.9537,2.9477,2.9477,21700.0
2010-02-22 12:25:00,4.91,4.92,4.9,4.91,195300.0,2.9477,2.9537,2.9417,2.9477,195300.0
2010-02-22 12:30:00,4.91,4.93,4.9,4.92,1127300.0,2.9477,2.9598,2.9417,2.9537,1127300.0
2010-02-22 12:35:00,4.92,4.93,4.92,4.92,9700.0,2.9537,2.9598,2.9537,2.9537,9700.0
2010-02-22 12:40:00,4.92,4.93,4.91,4.91,71600.0,2.9537,2.9598,2.9477,2.9477,71600.0
2010-02-22 12:45:00,4.91,4.93,4.91,4.93,76800.0,2.9477,2.9598,2.9477,2.9598,76800.0
2010-02-22 12:50:00,4.93,4.93,4.91,4.91,558700.0,2.9598,2.9598,2.9477,2.9477,558700.0
2010-02-22 12:55:00,4.91,4.93,4.91,4.92,1055500.0,2.9477,2.9598,2.9477,2.9537,1055500.0
2010-02-22 13:00:00,4.91,4.93,4.91,4.92,124900.0,2.9477,2.9598,2.9477,2.9537,124900.0
2010-02-22 13:05:00,4.93,4.94,4.92,4.93,107100.0,2.9598,2.9658,2.9537,2.9598,107100.0
2010-02-22 13:10:00,4.94,4.94,4.93,4.94,30000.0,2.9658,2.9658,2.9598,2.9658,30000.0
2010-02-22 13:15:00,4.93,4.94,4.92,4.92,75800.0,2.9598,2.9658,2.9537,2.9537,75800.0
2010-02-22 13:20:00,4.93,4.93,4.92,4.92,95900.0,2.9598,2.9598,2.9537,2.9537,95900.0
2010-02-22 13:25:00,4.92,4.93,4.92,4.93,31000.0,2.9537,2.9598,2.9537,2.9598,31000.0
2010-02-22 13:30:00,4.93,4.93,4.92,4.92,20100.0,2.9598,2.9598,2.9537,2.9537,20100.0
2010-02-22 13:35:00,4.92,4.93,4.92,4.93,9600.0,2.9537,2.9598,2.9537,2.9598,9600.0
2010-02-22 13:40:00,4.92,4.93,4.92,4.93,20500.0,2.9537,2.9598,2.9537,2.9598,20500.0
2010-02-22 13:45:00,4.93,4.93,4.92,4.92,25800.0,2.9598,2.9598,2.9537,2.9537,25800.0
2010-02-22 13:50:00,4.93,4.94,4.92,4.93,94300.0,2.9598,2.9658,2.9537,2.9598,94300.0
2010-02-22 13:55:00,4.93,4.93,4.92,4.92,29900.0,2.9598,2.9598,2.9537,2.9537,29900.0
2010-02-22 14:00:00,4.93,4.93,4.92,4.92,20400.0,2.9598,2.9598,2.9537,2.9537,20400.0
2010-02-22 14:05:00,4.93,4.93,4.92,4.93,31000.0,2.9598,2.9598,2.9537,2.9598,31000.0
2010-02-22 14:10:00,4.93,4.93,4.92,4.93,29800.0,2.9598,2.9598,2.9537,2.9598,29800.0
2010-02-22 14:15:00,4.93,4.93,4.92,4.92,84100.0,2.9598,2.9598,2.9537,2.9537,84100.0
2010-02-22 14:20:00,4.93,4.93,4.91,4.93,279500.0,2.9598,2.9598,2.9477,2.9598,279500.0
2010-02-22 14:25:00,4.93,4.93,4.92,4.93,32500.0,2.9598,2.9598,2.9537,2.9598,32500.0
2010-02-22 14:30:00,4.93,4.93,4.92,4.92,11500.0,2.9598,2.9598,2.9537,2.9537,11500.0
2010-02-22 14:35:00,4.93,4.93,4.92,4.93,60100.0,2.9598,2.9598,2.9537,2.9598,60100.0
2010-02-22 14:40:00,4.93,4.93,4.92,4.92,73500.0,2.9598,2.9598,2.9537,2.9537,73500.0
2010-02-22 14:45:00,4.93,4.94,4.92,4.94,684900.0,2.9598,2.9658,2.9537,2.9658,684900.0
2010-02-22 14:50:00,4.93,4.94,4.93,4.94,21200.0,2.9598,2.9658,2.9598,2.9658,21200.0
2010-02-22 14:55:00,4.93,4.94,4.93,4.94,36800.0,2.9598,2.9658,2.9598,2.9658,36800.0
2010-02-22 15:00:00,4.93,4.94,4.93,4.93,24400.0,2.9598,2.9658,2.9598,2.9598,24400.0
2010-02-22 15:05:00,4.94,4.94,4.93,4.93,27200.0,2.9658,2.9658,2.9598,2.9598,27200.0
2010-02-22 15:10:00,4.94,4.94,4.93,4.94,19300.0,2.9658,2.9658,2.9598,2.9658,19300.0
2010-02-22 15:15:00,4.94,4.94,4.93,4.93,25800.0,2.9658,2.9658,2.9598,2.9598,25800.0
2010-02-22 15:20:00,4.94,4.94,4.93,4.94,148900.0,2.9658,2.9658,2.9598,2.9658,148900.0
2010-02-22 15:25:00,4.94,4.94,4.93,4.93,108800.0,2.9658,2.9658,2.9598,2.9598,108800.0
2010-02-22 15:30:00,4.94,4.94,4.93,4.94,162100.0,2.9658,2.9658,2.9598,2.9658,162100.0
2010-02-22 15:35:00,4.94,4.94,4.93,4.94,114100.0,2.9658,2.9658,2.9598,2.9658,114100.0
2010-02-22 15:40:00,4.94,4.95,4.9,4.9,749500.0,2.9658,2.9718,2.9417,2.9417,749500.0
2010-02-22 15:45:00,4.9,4.92,4.9,4.91,152600.0,2.9417,2.9537,2.9417,2.9477,152600.0
2010-02-22 15:50:00,4.92,4.93,4.9,4.92,666300.0,2.9537,2.9598,2.9417,2.9537,666300.0
2010-02-22 15:55:00,4.91,4.93,4.91,4.93,659800.0,2.9477,2.9598,2.9477,2.9598,659800.0
2010-02-23 09:30:00,4.89,4.91,4.87,4.89,253300.0,2.9357,2.9477,2.9237,2.9357,253300.0
2010-02-23 09:35:00,4.9,4.91,4.87,4.91,315700.0,2.9417,2.9477,2.9237,2.9477,315700.0
2010-02-23 09:40:00,4.91,4.95,4.9,4.94,299300.0,2.9477,2.9718,2.9417,2.9658,299300.0
2010-02-23 09:45:00,4.95,4.95,4.91,4.91,279600.0,2.9718,2.9718,2.9477,2.9477,279600.0
2010-02-23 09:50:00,4.92,4.93,4.89,4.9,1026900.0,2.9537,2.9598,2.9357,2.9417,1026900.0
2010-02-23 09:55:00,4.9,4.91,4.87,4.87,212900.0,2.9417,2.9477,2.9237,2.9237,212900.0
2010-02-23 10:00:00,4.87,4.88,4.82,4.86,635900.0,2.9237,2.9297,2.8937,2.9177,635900.0
2010-02-23 10:05:00,4.86,4.88,4.85,4.87,178500.0,2.9177,2.9297,2.9117,2.9237,178500.0
2010-02-23 10:10:00,4.86,4.87,4.83,4.84,361700.0,2.9177,2.9237,2.8997,2.9057,361700.0
2010-02-23 10:15:00,4.84,4.84,4.82,4.84,254900.0,2.9057,2.9057,2.8937,2.9057,254900.0
2010-02-23 10:20:00,4.83,4.84,4.82,4.84,163800.0,2.8997,2.9057,2.8937,2.9057,163800.0
2010-02-23 10:25:00,4.84,4.86,4.83,4.85,368200.0,2.9057,2.9177,2.8997,2.9117,368200.0
2010-02-23 10:30:00,4.85,4.86,4.82,4.82,691000.0,2.9117,2.9177,2.8937,2.8937,691000.0
2010-02-23 10:35:00,4.82,4.83,4.8,4.83,344600.0,2.8937,2.8997,2.8817,2.8997,344600.0
2010-02-23 10:40:00,4.83,4.83,4.81,4.83,167100.0,2.8997,2.8997,2.8877,2.8997,167100.0
2010-02-23 10:45:00,4.83,4.85,4.82,4.83,320600.0,2.8997,2.9117,2.8937,2.8997,320600.0
2010-02-23 10:50:00,4.84,4.84,4.83,4.84,34100.0,2.9057,2.9057,2.8997,2.9057,34100.0
2010-02-23 10:55:00,4.84,4.86,4.83,4.85,445800.0,2.9057,2.9177,2.8997,2.9117,445800.0
2010-02-23 11:00:00,4.84,4.85,4.84,4.85,43600.0,2.9057,2.9117,2.9057,2.9117,43600.0
2010-02-23 11:05:00,4.84,4.85,4.84,4.85,21100.0,2.9057,2.9117,2.9057,2.9117,21100.0
2010-02-23 11:10:00,4.85,4.85,4.83,4.84,53600.0,2.9117,2.9117,2.8997,2.9057,53600.0
2010-02-23 11:15:00,4.83,4.84,4.83,4.84,8900.0,2.8997,2.9057,2.8997,2.9057,8900.0
2010-02-23 11:20:00,4.84,4.84,4.83,4.83,23300.0,2.9057,2.9057,2.8997,2.8997,23300.0
2010-02-23 11:25:00,4.83,4.84,4.82,4.82,136500.0,2.8997,2.9057,2.8937,2.8937,136500.0
2010-02-23 11:30:00,4.83,4.83,4.82,4.83,17200.0,2.8997,2.8997,2.8937,2.8997,17200.0
2010-02-23 11:35:00,4.82,4.84,4.82,4.84,78900.0,2.8937,2.9057,2.8937,2.9057,78900.0
2010-02-23 11:40:00,4.84,4.84,4.83,4.83,17000.0,2.9057,2.9057,2.8997,2.8997,17000.0
2010-02-23 11:45:00,4.84,4.84,4.83,4.84,7000.0,2.9057,2.9057,2.8997,2.9057,7000.0
2010-02-23 11:50:00,4.84,4.85,4.84,4.85,149400.0,2.9057,2.9117,2.9057,2.9117,149400.0
2010-02-23 11:55:00,4.85,4.86,4.84,4.84,225600.0,2.9117,2.9177,2.9057,2.9057,225600.0
2010-02-23 12:00:00,4.85,4.86,4.83,4.84,346000.0,2.9117,2.9177,2.8997,2.9057,346000.0
2010-02-23 12:05:00,4.84,4.84,4.83,4.84,4500.0,2.9057,2.9057,2.8997,2.9057,4500.0
2010-02-23 12:10:00,4.83,4.84,4.83,4.83,11900.0,2.8997,2.9057,2.8997,2.8997,11900.0
2010-02-23 12:15:00,4.83,4.84,4.83,4.84,21900.0,2.8997,2.9057,2.8997,2.9057,21900.0
2010-02-23 12:20:00,4.84,4.84,4.83,4.83,113100.0,2.9057,2.9057,2.8997,2.8997,113100.0
2010-02-23 12:25:00,4.84,4.85,4.83,4.83,247900.0,2.9057,2.9117,2.8997,2.8997,247900.0
2010-02-23 12:30:00,4.84,4.84,4.83,4.83,22000.0,2.9057,2.9057,2.8997,2.8997,22000.0
2010-02-23 12:35:00,4.83,4.84,4.83,4.84,9600.0,2.8997,2.9057,2.8997,2.9057,9600.0
2010-02-23 12:40:00,4.84,4.84,4.81,4.81,565300.0,2.9057,2.9057,2.8877,2.8877,565300.0
2010-02-23 12:45:00,4.81,4.81,4.8,4.81,96700.0,2.8877,2.8877,2.8817,2.8877,96700.0
2010-02-23 12:50:00,4.8,4.81,4.8,4.81,29300.0,2.8817,2.8877,2.8817,2.8877,29300.0
2010-02-23 12:55:00,4.81,4.81,4.8,4.81,9400.0,2.8877,2.8877,2.8817,2.8877,9400.0
2010-02-23 13:00:00,4.8,4.82,4.8,4.8,100400.0,2.8817,2.8937,2.8817,2.8817,100400.0
2010-02-23 13:05:00,4.8,4.81,4.8,4.81,4800.0,2.8817,2.8877,2.8817,2.8877,4800.0
2010-02-23 13:10:00,4.81,4.81,4.8,4.8,41500.0,2.8877,2.8877,2.8817,2.8817,41500.0
2010-02-23 13:15:00,4.81,4.82,4.8,4.8,294500.0,2.8877,2.8937,2.8817,2.8817,294500.0
2010-02-23 13:20:00,4.81,4.82,4.81,4.82,102900.0,2.8877,2.8937,2.8877,2.8937,102900.0
2010-02-23 13:25:00,4.82,4.84,4.81,4.84,385400.0,2.8937,2.9057,2.8877,2.9057,385400.0
2010-02-23 13:30:00,4.83,4.84,4.82,4.82,76300.0,2.8997,2.9057,2.8937,2.8937,76300.0
2010-02-23 13:35:00,4.83,4.83,4.81,4.82,54500.0,2.8997,2.8997,2.8877,2.8937,54500.0
2010-02-23 13:40:00,4.82,4.82,4.81,4.82,8600.0,2.8937,2.8937,2.8877,2.8937,8600.0
2010-02-23 13:45:00,4.82,4.82,4.81,4.82,20500.0,2.8937,2.8937,2.8877,2.8937,20500.0
2010-02-23 13:50:00,4.81,4.82,4.81,4.82,60400.0,2.8877,2.8937,2.8877,2.8937,60400.0
2010-02-23 13:55:00,4.82,4.82,4.8,4.8,111400.0,2.8937,2.8937,2.8817,2.8817,111400.0
2010-02-23 14:00:00,4.8,4.81,4.8,4.8,29600.0,2.8817,2.8877,2.8817,2.8817,29600.0
2010-02-23 14:05:00,4.8,4.81,4.8,4.81,52200.0,2.8817,2.8877,2.8817,2.8877,52200.0
2010-02-23 14:10:00,4.8,4.81,4.8,4.81,46800.0,2.8817,2.8877,2.8817,2.8877,46800.0
2010-02-23 14:15:00,4.81,4.83,4.81,4.83,259900.0,2.8877,2.8997,2.8877,2.8997,259900.0
2010-02-23 14:20:00,4.82,4.83,4.81,4.82,292000.0,2.8937,2.8997,2.8877,2.8937,292000.0
2010-02-23 14:25:00,4.82,4.83,4.82,4.83,18700.0,2.8937,2.8997,2.8937,2.8997,18700.0
2010-02-23 14:30:00,4.83,4.83,4.82,4.83,33000.0,2.8997,2.8997,2.8937,2.8997,33000.0
2010-02-23 14:35:00,4.83,4.84,4.82,4.83,64500.0,2.8997,2.9057,2.8937,2.8997,64500.0
2010-02-23 14:40:00,4.84,4.84,4.83,4.84,23200.0,2.9057,2.9057,2.8997,2.9057,23200.0
2010-02-23 14:45:00,4.84,4.84,4.83,4.83,31100.0,2.9057,2.9057,2.8997,2.8997,31100.0
2010-02-23 14:50:00,4.84,4.84,4.83,4.84,37500.0,2.9057,2.9057,2.8997,2.9057,37500.0
2010-02-23 14:55:00,4.84,4.84,4.83,4.84,23100.0,2.9057,2.9057,2.8997,2.9057,23100.0
2010-02-23 15:00:00,4.84,4.84,4.83,4.84,62500.0,2.9057,2.9057,2.8997,2.9057,62500.0
2010-02-23 15:05:00,4.84,4.84,4.83,4.84,126900.0,2.9057,2.9057,2.8997,2.9057,126900.0
2010-02-23 15:10:00,4.83,4.85,4.83,4.85,58000.0,2.8997,2.9117,2.8997,2.9117,58000.0
2010-02-23 15:15:00,4.85,4.86,4.84,4.86,75900.0,2.9117,2.9177,2.9057,2.9177,75900.0
2010-02-23 15:20:00,4.86,4.86,4.85,4.85,132600.0,2.9177,2.9177,2.9117,2.9117,132600.0
2010-02-23 15:25:00,4.85,4.86,4.82,4.83,390300.0,2.9117,2.9177,2.8937,2.8997,390300.0
2010-02-23 15:30:00,4.82,4.83,4.8,4.8,221700.0,2.8937,2.8997,2.8817,2.8817,221700.0
2010-02-23 15:35:00,4.8,4.82,4.8,4.82,242600.0,2.8817,2.8937,2.8817,2.8937,242600.0
2010-02-23 15:40:00,4.82,4.82,4.81,4.81,51700.0,2.8937,2.8937,2.8877,2.8877,51700.0
2010-02-23 15:45:00,4.81,4.82,4.81,4.82,101000.0,2.8877,2.8937,2.8877,2.8937,101000.0
2010-02-23 15:50:00,4.81,4.82,4.8,4.8,278000.0,2.8877,2.8937,2.8817,2.8817,278000.0
2010-02-23 15:55:00,4.81,4.81,4.8,4.81,677300.0,2.8877,2.8877,2.8817,2.8877,677300.0
2010-02-24 09:30:00,4.86,4.86,4.83,4.84,97500.0,2.9177,2.9177,2.8997,2.9057,97500.0
2010-02-24 09:35:00,4.85,4.85,4.84,4.84,31500.0,2.9117,2.9117,2.9057,2.9057,31500.0
2010-02-24 09:40:00,4.84,4.86,4.83,4.86,258600.0,2.9057,2.9177,2.8997,2.9177,258600.0
2010-02-24 09:45:00,4.86,4.87,4.85,4.87,648500.0,2.9177,2.9237,2.9117,2.9237,648500.0
2010-02-24 09:50:00,4.86,4.89,4.86,4.89,173400.0,2.9177,2.9357,2.9177,2.9357,173400.0
2010-02-24 09:55:00,4.89,4.89,4.85,4.86,143200.0,2.9357,2.9357,2.9117,2.9177,143200.0
2010-02-24 10:00:00,4.86,4.87,4.84,4.87,184700.0,2.9177,2.9237,2.9057,2.9237,184700.0
2010-02-24 10:05:00,4.86,4.87,4.86,4.87,88700.0,2.9177,2.9237,2.9177,2.9237,88700.0
2010-02-24 10:10:00,4.87,4.87,4.85,4.87,800200.0,2.9237,2.9237,2.9117,2.9237,800200.0
2010-02-24 10:15:00,4.86,4.87,4.86,4.86,59500.0,2.9177,2.9237,2.9177,2.9177,59500.0
2010-02-24 10:20:00,4.87,4.87,4.86,4.87,53900.0,2.9237,2.9237,2.9177,2.9237,53900.0
2010-02-24 10:25:00,4.86,4.88,4.86,4.87,135200.0,2.9177,2.9297,2.9177,2.9237,135200.0
2010-02-24 10:30:00,4.87,4.88,4.86,4.87,203400.0,2.9237,2.9297,2.9177,2.9237,203400.0
2010-02-24 10:35:00,4.87,4.89,4.86,4.89,167700.0,2.9237,2.9357,2.9177,2.9357,167700.0
2010-02-24 10:40:00,4.89,4.92,4.89,4.91,763900.0,2.9357,2.9537,2.9357,2.9477,763900.0
2010-02-24 10:45:00,4.91,4.93,4.91,4.93,177500.0,2.9477,2.9598,2.9477,2.9598,177500.0
2010-02-24 10:50:00,4.93,4.94,4.92,4.93,234300.0,2.9598,2.9658,2.9537,2.9598,234300.0
2010-02-24 10:55:00,4.94,4.94,4.93,4.93,136400.0,2.9658,2.9658,2.9598,2.9598,136400.0
2010-02-24 11:00:00,4.93,4.94,4.92,4.93,124300.0,2.9598,2.9658,2.9537,2.9598,124300.0
2010-02-24 11:05:00,4.92,4.93,4.92,4.92,37100.0,2.9537,2.9598,2.9537,2.9537,37100.0
2010-02-24 11:10:00,4.93,4.93,4.91,4.92,130500.0,2.9598,2.9598,2.9477,2.9537,130500.0
2010-02-24 11:15:00,4.91,4.92,4.91,4.91,41700.0,2.9477,2.9537,2.9477,2.9477,41700.0
2010-02-24 11:20:00,4.92,4.92,4.91,4.91,43100.0,2.9537,2.9537,2.9477,2.9477,43100.0
2010-02-24 11:25:00,4.91,4.92,4.9,4.91,66100.0,2.9477,2.9537,2.9417,2.9477,66100.0
2010-02-24 11:30:00,4.91,4.91,4.9,4.91,167000.0,2.9477,2.9477,2.9417,2.9477,167000.0
2010-02-24 11:35:00,4.91,4.92,4.91,4.91,139200.0,2.9477,2.9537,2.9477,2.9477,139200.0
2010-02-24 11:40:00,4.92,4.92,4.9,4.9,104700.0,2.9537,2.9537,2.9417,2.9417,104700.0
2010-02-24 11:45:00,4.9,4.91,4.9,4.91,17700.0,2.9417,2.9477,2.9417,2.9477,17700.0
2010-02-24 11:50:00,4.91,4.91,4.9,4.91,83100.0,2.9477,2.9477,2.9417,2.9477,83100.0
2010-02-24 11:55:00,4.91,4.91,4.9,4.91,52100.0,2.9477,2.9477,2.9417,2.9477,52100.0
2010-02-24 12:00:00,4.91,4.91,4.9,4.91,17200.0,2.9477,2.9477,2.9417,2.9477,17200.0
2010-02-24 12:05:00,4.91,4.91,4.89,4.89,65000.0,2.9477,2.9477,2.9357,2.9357,65000.0
2010-02-24 12:10:00,4.9,4.9,4.89,4.89,28900.0,2.9417,2.9417,2.9357,2.9357,28900.0
2010-02-24 12:15:00,4.9,4.9,4.89,4.9,70000.0,2.9417,2.9417,2.9357,2.9417,70000.0
2010-02-24 12:20:00,4.9,4.9,4.89,4.9,25200.0,2.9417,2.9417,2.9357,2.9417,25200.0
2010-02-24 12:25:00,4.89,4.9,4.89,4.89,17200.0,2.9357,2.9417,2.9357,2.9357,17200.0
2010-02-24 12:30:00,4.89,4.9,4.89,4.9,21700.0,2.9357,2.9417,2.9357,2.9417,21700.0
2010-02-24 12:35:00,4.9,4.91,4.89,4.9,969300.0,2.9417,2.9477,2.9357,2.9417,969300.0
2010-02-24 12:40:00,4.9,4.91,4.89,4.89,143300.0,2.9417,2.9477,2.9357,2.9357,143300.0
2010-02-24 12:45:00,4.89,4.92,4.89,4.9,293000.0,2.9357,2.9537,2.9357,2.9417,293000.0
2010-02-24 12:50:00,4.91,4.91,4.89,4.89,46700.0,2.9477,2.9477,2.9357,2.9357,46700.0
2010-02-24 12:55:00,4.89,4.9,4.89,4.89,57000.0,2.9357,2.9417,2.9357,2.9357,57000.0
2010-02-24 13:00:00,4.9,4.9,4.89,4.9,90100.0,2.9417,2.9417,2.9357,2.9417,90100.0
2010-02-24 13:05:00,4.9,4.92,4.89,4.91,836600.0,2.9417,2.9537,2.9357,2.9477,836600.0
2010-02-24 13:10:00,4.91,4.92,4.9,4.91,91600.0,2.9477,2.9537,2.9417,2.9477,91600.0
2010-02-24 13:15:00,4.91,4.93,4.91,4.93,103400.0,2.9477,2.9598,2.9477,2.9598,103400.0
2010-02-24 13:20:00,4.93,4.93,4.91,4.91,189800.0,2.9598,2.9598,2.9477,2.9477,189800.0
2010-02-24 13:25:00,4.91,4.92,4.91,4.91,55200.0,2.9477,2.9537,2.9477,2.9477,55200.0
2010-02-24 13:30:00,4.91,4.91,4.9,4.9,19800.0,2.9477,2.9477,2.9417,2.9417,19800.0
2010-02-24 13:35:00,4.91,4.91,4.9,4.91,13500.0,2.9477,2.9477,2.9417,2.9477,13500.0
2010-02-24 13:40:00,4.9,4.91,4.9,4.9,36300.0,2.9417,2.9477,2.9417,2.9417,36300.0
2010-02-24 13:45:00,4.91,4.91,4.9,4.9,13000.0,2.9477,2.9477,2.9417,2.9417,13000.0
2010-02-24 13:50:00,4.91,4.91,4.9,4.91,27300.0,2.9477,2.9477,2.9417,2.9477,27300.0
2010-02-24 13:55:00,4.91,4.91,4.9,4.91,30300.0,2.9477,2.9477,2.9417,2.9477,30300.0
2010-02-24 14:00:00,4.91,4.91,4.9,4.91,46100.0,2.9477,2.9477,2.9417,2.9477,46100.0
2010-02-24 14:05:00,4.9,4.91,4.9,4.9,39900.0,2.9417,2.9477,2.9417,2.9417,39900.0
2010-02-24 14:10:00,4.9,4.91,4.9,4.9,70900.0,2.9417,2.9477,2.9417,2.9417,70900.0
2010-02-24 14:15:00,4.9,4.91,4.9,4.91,22300.0,2.9417,2.9477,2.9417,2.9477,22300.0
2010-02-24 14:20:00,4.91,4.91,4.9,4.9,45400.0,2.9477,2.9477,2.9417,2.9417,45400.0
2010-02-24 14:25:00,4.9,4.91,4.9,4.91,24000.0,2.9417,2.9477,2.9417,2.9477,24000.0
2010-02-24 14:30:00,4.91,4.91,4.88,4.88,160500.0,2.9477,2.9477,2.9297,2.9297,160500.0
2010-02-24 14:35:00,4.88,4.89,4.87,4.87,90800.0,2.9297,2.9357,2.9237,2.9237,90800.0
2010-02-24 14:40:00,4.87,4.88,4.86,4.86,71300.0,2.9237,2.9297,2.9177,2.9177,71300.0
2010-02-24 14:45:00,4.86,4.88,4.86,4.88,175900.0,2.9177,2.9297,2.9177,2.9297,175900.0
2010-02-24 14:50:00,4.88,4.89,4.87,4.88,161700.0,2.9297,2.9357,2.9237,2.9297,161700.0
2010-02-24 14:55:00,4.87,4.88,4.85,4.86,224100.0,2.9237,2.9297,2.9117,2.9177,224100.0
2010-02-24 15:00:00,4.86,4.86,4.85,4.86,23000.0,2.9177,2.9177,2.9117,2.9177,23000.0
2010-02-24 15:05:00,4.86,4.86,4.85,4.86,93900.0,2.9177,2.9177,2.9117,2.9177,93900.0
2010-02-24 15:10:00,4.86,4.87,4.85,4.87,194900.0,2.9177,2.9237,2.9117,2.9237,194900.0
2010-02-24 15:15:00,4.86,4.87,4.86,4.86,33000.0,2.9177,2.9237,2.9177,2.9177,33000.0
2010-02-24 15:20:00,4.86,4.87,4.85,4.85,412000.0,2.9177,2.9237,2.9117,2.9117,412000.0
2010-02-24 15:25:00,4.85,4.86,4.85,4.86,67800.0,2.9117,2.9177,2.9117,2.9177,67800.0
2010-02-24 15:30:00,4.86,4.87,4.86,4.86,122800.0,2.9177,2.9237,2.9177,2.9177,122800.0
2010-02-24 15:35:00,4.87,4.88,4.86,4.88,128000.0,2.9237,2.9297,2.9177,2.9297,128000.0
2010-02-24 15:40:00,4.87,4.88,4.87,4.88,81600.0,2.9237,2.9297,2.9237,2.9297,81600.0
2010-02-24 15:45:00,4.88,4.88,4.86,4.86,158400.0,2.9297,2.9297,2.9177,2.9177,158400.0
2010-02-24 15:50:00,4.87,4.87,4.86,4.86,102200.0,2.9237,2.9237,2.9177,2.9177,102200.0
2010-02-24 15:55:00,4.87,4.89,4.86,4.89,579300.0,2.9237,2.9357,2.9177,2.9357,579300.0
2010-02-25 09:30:00,4.76,4.8,4.75,4.77,551700.0,2.8577,2.8817,2.8517,2.8637,551700.0
2010-02-25 09:35:00,4.76,4.78,4.75,4.78,243200.0,2.8577,2.8697,2.8517,2.8697,243200.0
2010-02-25 09:40:00,4.78,4.81,4.77,4.8,325500.0,2.8697,2.8877,2.8637,2.8817,325500.0
2010-02-25 09:45:00,4.8,4.81,4.77,4.8,615500.0,2.8817,2.8877,2.8637,2.8817,615500.0
2010-02-25 09:50:00,4.79,4.8,4.77,4.79,228200.0,2.8757,2.8817,2.8637,2.8757,228200.0
2010-02-25 09:55:00,4.79,4.79,4.77,4.78,812100.0,2.8757,2.8757,2.8637,2.8697,812100.0
2010-02-25 10:00:00,4.78,4.79,4.77,4.78,135100.0,2.8697,2.8757,2.8637,2.8697,135100.0
2010-02-25 10:05:00,4.78,4.82,4.78,4.8,229700.0,2.8697,2.8937,2.8697,2.8817,229700.0
2010-02-25 10:10:00,4.79,4.8,4.79,4.79,42500.0,2.8757,2.8817,2.8757,2.8757,42500.0
2010-02-25 10:15:00,4.79,4.8,4.78,4.79,73300.0,2.8757,2.8817,2.8697,2.8757,73300.0
2010-02-25 10:20:00,4.79,4.79,4.78,4.78,54100.0,2.8757,2.8757,2.8697,2.8697,54100.0
2010-02-25 10:25:00,4.79,4.81,4.78,4.81,355800.0,2.8757,2.8877,2.8697,2.8877,355800.0
2010-02-25 10:30:00,4.81,4.83,4.8,4.83,445500.0,2.8877,2.8997,2.8817,2.8997,445500.0
2010-02-25 10:35:00,4.83,4.84,4.82,4.84,123800.0,2.8997,2.9057,2.8937,2.9057,123800.0
2010-02-25 10:40:00,4.84,4.84,4.83,4.83,66700.0,2.9057,2.9057,2.8997,2.8997,66700.0
2010-02-25 10:45:00,4.84,4.84,4.83,4.83,41000.0,2.9057,2.9057,2.8997,2.8997,41000.0
2010-02-25 10:50:00,4.84,4.84,4.82,4.82,59200.0,2.9057,2.9057,2.8937,2.8937,59200.0
2010-02-25 10:55:00,4.83,4.83,4.81,4.82,90700.0,2.8997,2.8997,2.8877,2.8937,90700.0
2010-02-25 11:00:00,4.82,4.82,4.81,4.82,11000.0,2.8937,2.8937,2.8877,2.8937,11000.0
2010-02-25 11:05:00,4.82,4.82,4.81,4.81,90900.0,2.8937,2.8937,2.8877,2.8877,90900.0
2010-02-25 11:10:00,4.81,4.82,4.81,4.81,13900.0,2.8877,2.8937,2.8877,2.8877,13900.0
2010-02-25 11:15:00,4.81,4.82,4.8,4.8,114300.0,2.8877,2.8937,2.8817,2.8817,114300.0
2010-02-25 11:20:00,4.8,4.81,4.79,4.8,97900.0,2.8817,2.8877,2.8757,2.8817,97900.0
2010-02-25 11:25:00,4.81,4.81,4.8,4.8,6300.0,2.8877,2.8877,2.8817,2.8817,6300.0
2010-02-25 11:30:00,4.8,4.8,4.79,4.79,110800.0,2.8817,2.8817,2.8757,2.8757,110800.0
2010-02-25 11:35:00,4.8,4.8,4.79,4.79,21400.0,2.8817,2.8817,2.8757,2.8757,21400.0
2010-02-25 11:40:00,4.8,4.8,4.79,4.8,35000.0,2.8817,2.8817,2.8757,2.8817,35000.0
2010-02-25 11:45:00,4.8,4.8,4.79,4.8,54600.0,2.8817,2.8817,2.8757,2.8817,54600.0
2010-02-25 11:50:00,4.8,4.8,4.78,4.78,106900.0,2.8817,2.8817,2.8697,2.8697,106900.0
2010-02-25 11:55:00,4.78,4.79,4.78,4.78,28400.0,2.8697,2.8757,2.8697,2.8697,28400.0
2010-02-25 12:00:00,4.79,4.79,4.78,4.78,70200.0,2.8757,2.8757,2.8697,2.8697,70200.0
2010-02-25 12:05:00,4.79,4.8,4.78,4.79,80100.0,2.8757,2.8817,2.8697,2.8757,80100.0
2010-02-25 12:10:00,4.79,4.8,4.79,4.79,49400.0,2.8757,2.8817,2.8757,2.8757,49400.0
2010-02-25 12:15:00,4.79,4.8,4.78,4.78,67400.0,2.8757,2.8817,2.8697,2.8697,67400.0
2010-02-25 12:20:00,4.78,4.79,4.78,4.78,33800.0,2.8697,2.8757,2.8697,2.8697,33800.0
2010-02-25 12:25:00,4.78,4.79,4.78,4.79,27300.0,2.8697,2.8757,2.8697,2.8757,27300.0
2010-02-25 12:30:00,4.79,4.79,4.78,4.79,26600.0,2.8757,2.8757,2.8697,2.8757,26600.0
2010-02-25 12:35:00,4.79,4.8,4.78,4.79,275400.0,2.8757,2.8817,2.8697,2.8757,275400.0
2010-02-25 12:40:00,4.8,4.81,4.79,4.8,104000.0,2.8817,2.8877,2.8757,2.8817,104000.0
2010-02-25 12:45:00,4.81,4.81,4.78,4.78,202700.0,2.8877,2.8877,2.8697,2.8697,202700.0
2010-02-25 12:50:00,4.78,4.8,4.78,4.8,62600.0,2.8697,2.8817,2.8697,2.8817,62600.0
2010-02-25 12:55:00,4.79,4.8,4.79,4.79,37300.0,2.8757,2.8817,2.8757,2.8757,37300.0
2010-02-25 13:00:00,4.79,4.8,4.79,4.79,23300.0,2.8757,2.8817,2.8757,2.8757,23300.0
2010-02-25 13:05:00,4.8,4.8,4.79,4.8,67100.0,2.8817,2.8817,2.8757,2.8817,67100.0
2010-02-25 13:10:00,4.79,4.8,4.79,4.8,39000.0,2.8757,2.8817,2.8757,2.8817,39000.0
2010-02-25 13:15:00,4.8,4.8,4.78,4.79,141200.0,2.8817,2.8817,2.8697,2.8757,141200.0
2010-02-25 13:20:00,4.79,4.79,4.78,4.78,33400.0,2.8757,2.8757,2.8697,2.8697,33400.0
2010-02-25 13:25:00,4.78,4.79,4.78,4.78,12800.0,2.8697,2.8757,2.8697,2.8697,12800.0
2010-02-25 13:30:00,4.78,4.79,4.78,4.78,60700.0,2.8697,2.8757,2.8697,2.8697,60700.0
2010-02-25 13:35:00,4.79,4.79,4.78,4.79,19900.0,2.8757,2.8757,2.8697,2.8757,19900.0
2010-02-25 13:40:00,4.78,4.79,4.78,4.79,18100.0,2.8697,2.8757,2.8697,2.8757,18100.0
2010-02-25 13:45:00,4.79,4.8,4.78,4.8,130200.0,2.8757,2.8817,2.8697,2.8817,130200.0
2010-02-25 13:50:00,4.8,4.8,4.79,4.8,81100.0,2.8817,2.8817,2.8757,2.8817,81100.0
2010-02-25 13:55:00,4.8,4.8,4.79,4.8,67200.0,2.8817,2.8817,2.8757,2.8817,67200.0
2010-02-25 14:00:00,4.8,4.81,4.8,4.8,99800.0,2.8817,2.8877,2.8817,2.8817,99800.0
2010-02-25 14:05:00,4.8,4.81,4.8,4.8,59000.0,2.8817,2.8877,2.8817,2.8817,59000.0
2010-02-25 14:10:00,4.8,4.81,4.8,4.8,49400.0,2.8817,2.8877,2.8817,2.8817,49400.0
2010-02-25 14:15:00,4.81,4.81,4.79,4.79,135100.0,2.8877,2.8877,2.8757,2.8757,135100.0
2010-02-25 14:20:00,4.8,4.8,4.79,4.8,50900.0,2.8817,2.8817,2.8757,2.8817,50900.0
2010-02-25 14:25:00,4.8,4.8,4.79,4.79,63100.0,2.8817,2.8817,2.8757,2.8757,63100.0
2010-02-25 14:30:00,4.79,4.8,4.79,4.8,30000.0,2.8757,2.8817,2.8757,2.8817,30000.0
2010-02-25 14:35:00,4.8,4.8,4.79,4.8,29600.0,2.8817,2.8817,2.8757,2.8817,29600.0
2010-02-25 14:40:00,4.8,4.8,4.79,4.8,9100.0,2.8817,2.8817,2.8757,2.8817,9100.0
2010-02-25 14:45:00,4.8,4.8,4.79,4.8,16100.0,2.8817,2.8817,2.8757,2.8817,16100.0
2010-02-25 14:50:00,4.79,4.8,4.79,4.79,49400.0,2.8757,2.8817,2.8757,2.8757,49400.0
2010-02-25 14:55:00,4.79,4.8,4.79,4.8,14500.0,2.8757,2.8817,2.8757,2.8817,14500.0
2010-02-25 15:00:00,4.8,4.8,4.79,4.8,22500.0,2.8817,2.8817,2.8757,2.8817,22500.0
2010-02-25 15:05:00,4.8,4.82,4.79,4.8,605100.0,2.8817,2.8937,2.8757,2.8817,605100.0
2010-02-25 15:10:00,4.81,4.81,4.79,4.8,79500.0,2.8877,2.8877,2.8757,2.8817,79500.0
2010-02-25 15:15:00,4.8,4.8,4.79,4.79,31700.0,2.8817,2.8817,2.8757,2.8757,31700.0
2010-02-25 15:20:00,4.79,4.8,4.79,4.8,25400.0,2.8757,2.8817,2.8757,2.8817,25400.0
2010-02-25 15:25:00,4.8,4.8,4.79,4.8,37000.0,2.8817,2.8817,2.8757,2.8817,37000.0
2010-02-25 15:30:00,4.79,4.8,4.79,4.8,250200.0,2.8757,2.8817,2.8757,2.8817,250200.0
2010-02-25 15:35:00,4.8,4.8,4.79,4.8,147000.0,2.8817,2.8817,2.8757,2.8817,147000.0
2010-02-25 15:40:00,4.8,4.81,4.79,4.81,107600.0,2.8817,2.8877,2.8757,2.8877,107600.0
2010-02-25 15:45:00,4.81,4.81,4.8,4.8,77800.0,2.8877,2.8877,2.8817,2.8817,77800.0
2010-02-25 15:50:00,4.8,4.81,4.8,4.8,128400.0,2.8817,2.8877,2.8817,2.8817,128400.0
2010-02-25 15:55:00,4.81,4.81,4.8,4.8,698900.0,2.8877,2.8877,2.8817,2.8817,698900.0
2010-02-26 09:30:00,4.8,4.82,4.79,4.82,97700.0,2.8817,2.8937,2.8757,2.8937,97700.0
2010-02-26 09:35:00,4.82,4.84,4.8,4.81,194000.0,2.8937,2.9057,2.8817,2.8877,194000.0
2010-02-26 09:40:00,4.81,4.81,4.79,4.8,128700.0,2.8877,2.8877,2.8757,2.8817,128700.0
2010-02-26 09:45:00,4.8,4.82,4.8,4.82,50300.0,2.8817,2.8937,2.8817,2.8937,50300.0
2010-02-26 09:50:00,4.82,4.82,4.81,4.81,37800.0,2.8937,2.8937,2.8877,2.8877,37800.0
2010-02-26 09:55:00,4.82,4.82,4.81,4.81,40600.0,2.8937,2.8937,2.8877,2.8877,40600.0
2010-02-26 10:00:00,4.81,4.82,4.79,4.8,175200.0,2.8877,2.8937,2.8757,2.8817,175200.0
2010-02-26 10:05:00,4.79,4.8,4.77,4.8,141400.0,2.8757,2.8817,2.8637,2.8817,141400.0
2010-02-26 10:10:00,4.8,4.8,4.78,4.79,471200.0,2.8817,2.8817,2.8697,2.8757,471200.0
2010-02-26 10:15:00,4.79,4.79,4.78,4.78,31600.0,2.8757,2.8757,2.8697,2.8697,31600.0
2010-02-26 10:20:00,4.78,4.79,4.78,4.79,28800.0,2.8697,2.8757,2.8697,2.8757,28800.0
2010-02-26 10:25:00,4.79,4.8,4.78,4.8,105500.0,2.8757,2.8817,2.8697,2.8817,105500.0
2010-02-26 10:30:00,4.8,4.8,4.79,4.79,19000.0,2.8817,2.8817,2.8757,2.8757,19000.0
2010-02-26 10:35:00,4.79,4.8,4.79,4.8,26800.0,2.8757,2.8817,2.8757,2.8817,26800.0
2010-02-26 10:40:00,4.8,4.8,4.78,4.8,572900.0,2.8817,2.8817,2.8697,2.8817,572900.0
2010-02-26 10:45:00,4.79,4.8,4.79,4.79,31100.0,2.8757,2.8817,2.8757,2.8757,31100.0
2010-02-26 10:50:00,4.8,4.8,4.79,4.8,10700.0,2.8817,2.8817,2.8757,2.8817,10700.0
2010-02-26 10:55:00,4.79,4.8,4.78,4.79,99100.0,2.8757,2.8817,2.8697,2.8757,99100.0
2010-02-26 11:00:00,4.79,4.79,4.77,4.77,130100.0,2.8757,2.8757,2.8637,2.8637,130100.0
2010-02-26 11:05:00,4.77,4.78,4.76,4.78,179300.0,2.8637,2.8697,2.8577,2.8697,179300.0
2010-02-26 11:10:00,4.78,4.79,4.78,4.79,36500.0,2.8697,2.8757,2.8697,2.8757,36500.0
2010-02-26 11:15:00,4.78,4.8,4.78,4.79,94800.0,2.8697,2.8817,2.8697,2.8757,94800.0
2010-02-26 11:20:00,4.8,4.8,4.79,4.79,25700.0,2.8817,2.8817,2.8757,2.8757,25700.0
2010-02-26 11:25:00,4.8,4.8,4.79,4.8,21000.0,2.8817,2.8817,2.8757,2.8817,21000.0
2010-02-26 11:30:00,4.8,4.8,4.79,4.8,9800.0,2.8817,2.8817,2.8757,2.8817,9800.0
2010-02-26 11:35:00,4.79,4.8,4.79,4.8,15500.0,2.8757,2.8817,2.8757,2.8817,15500.0
2010-02-26 11:40:00,4.8,4.8,4.79,4.8,18500.0,2.8817,2.8817,2.8757,2.8817,18500.0
2010-02-26 11:45:00,4.79,4.8,4.79,4.79,26900.0,2.8757,2.8817,2.8757,2.8757,26900.0
2010-02-26 11:50:00,4.8,4.8,4.79,4.79,35300.0,2.8817,2.8817,2.8757,2.8757,35300.0
2010-02-26 11:55:00,4.8,4.8,4.79,4.8,14200.0,2.8817,2.8817,2.8757,2.8817,14200.0
2010-02-26 12:00:00,4.8,4.8,4.79,4.79,14000.0,2.8817,2.8817,2.8757,2.8757,14000.0
2010-02-26 12:05:00,4.79,4.8,4.79,4.8,11100.0,2.8757,2.8817,2.8757,2.8817,11100.0
2010-02-26 12:10:00,4.79,4.8,4.79,4.8,9500.0,2.8757,2.8817,2.8757,2.8817,9500.0
2010-02-26 12:15:00,4.79,4.8,4.78,4.79,73900.0,2.8757,2.8817,2.8697,2.8757,73900.0
2010-02-26 12:20:00,4.78,4.79,4.78,4.79,14200.0,2.8697,2.8757,2.8697,2.8757,14200.0
2010-02-26 12:25:00,4.79,4.79,4.78,4.79,5900.0,2.8757,2.8757,2.8697,2.8757,5900.0
2010-02-26 12:30:00,4.79,4.79,4.78,4.79,10200.0,2.8757,2.8757,2.8697,2.8757,10200.0
2010-02-26 12:35:00,4.79,4.79,4.78,4.79,25200.0,2.8757,2.8757,2.8697,2.8757,25200.0
2010-02-26 12:40:00,4.79,4.79,4.78,4.79,4600.0,2.8757,2.8757,2.8697,2.8757,4600.0
2010-02-26 12:45:00,4.79,4.79,4.78,4.79,11300.0,2.8757,2.8757,2.8697,2.8757,11300.0
2010-02-26 12:50:00,4.79,4.79,4.78,4.79,19400.0,2.8757,2.8757,2.8697,2.8757,19400.0
2010-02-26 12:55:00,4.78,4.79,4.78,4.79,19200.0,2.8697,2.8757,2.8697,2.8757,19200.0
2010-02-26 13:00:00,4.79,4.79,4.78,4.79,5400.0,2.8757,2.8757,2.8697,2.8757,5400.0
2010-02-26 13:05:00,4.79,4.79,4.78,4.79,8800.0,2.8757,2.8757,2.8697,2.8757,8800.0
2010-02-26 13:10:00,4.79,4.8,4.78,4.79,576000.0,2.8757,2.8817,2.8697,2.8757,576000.0
2010-02-26 13:15:00,4.78,4.79,4.78,4.79,7300.0,2.8697,2.8757,2.8697,2.8757,7300.0
2010-02-26 13:20:00,4.79,4.79,4.78,4.79,3800.0,2.8757,2.8757,2.8697,2.8757,3800.0
2010-02-26 13:25:00,4.79,4.79,4.78,4.79,12800.0,2.8757,2.8757,2.8697,2.8757,12800.0
2010-02-26 13:30:00,4.78,4.8,4.78,4.8,1078900.0,2.8697,2.8817,2.8697,2.8817,1078900.0
2010-02-26 13:35:00,4.79,4.8,4.79,4.79,65100.0,2.8757,2.8817,2.8757,2.8757,65100.0
2010-02-26 13:40:00,4.8,4.8,4.79,4.8,7200.0,2.8817,2.8817,2.8757,2.8817,7200.0
2010-02-26 13:45:00,4.8,4.8,4.79,4.8,14700.0,2.8817,2.8817,2.8757,2.8817,14700.0
2010-02-26 13:50:00,4.8,4.8,4.79,4.8,62800.0,2.8817,2.8817,2.8757,2.8817,62800.0
2010-02-26 13:55:00,4.8,4.8,4.79,4.8,135800.0,2.8817,2.8817,2.8757,2.8817,135800.0
2010-02-26 14:00:00,4.8,4.8,4.79,4.8,7400.0,2.8817,2.8817,2.8757,2.8817,7400.0
2010-02-26 14:05:00,4.79,4.8,4.79,4.8,27300.0,2.8757,2.8817,2.8757,2.8817,27300.0
2010-02-26 14:10:00,4.79,4.8,4.79,4.79,14100.0,2.8757,2.8817,2.8757,2.8757,14100.0
2010-02-26 14:15:00,4.79,4.8,4.79,4.8,8200.0,2.8757,2.8817,2.8757,2.8817,8200.0
2010-02-26 14:20:00,4.79,4.8,4.79,4.8,15000.0,2.8757,2.8817,2.8757,2.8817,15000.0
2010-02-26 14:25:00,4.8,4.8,4.79,4.79,33000.0,2.8817,2.8817,2.8757,2.8757,33000.0
2010-02-26 14:30:00,4.8,4.8,4.78,4.79,234000.0,2.8817,2.8817,2.8697,2.8757,234000.0
2010-02-26 14:35:00,4.78,4.79,4.78,4.78,59900.0,2.8697,2.8757,2.8697,2.8697,59900.0
2010-02-26 14:40:00,4.79,4.79,4.78,4.78,25000.0,2.8757,2.8757,2.8697,2.8697,25000.0
2010-02-26 14:45:00,4.78,4.79,4.78,4.78,70200.0,2.8697,2.8757,2.8697,2.8697,70200.0
2010-02-26 14:50:00,4.79,4.8,4.78,4.8,108000.0,2.8757,2.8817,2.8697,2.8817,108000.0
2010-02-26 14:55:00,4.8,4.8,4.79,4.79,86800.0,2.8817,2.8817,2.8757,2.8757,86800.0
2010-02-26 15:00:00,4.8,4.8,4.79,4.8,423100.0,2.8817,2.8817,2.8757,2.8817,423100.0
2010-02-26 15:05:00,4.8,4.81,4.79,4.8,173200.0,2.8817,2.8877,2.8757,2.8817,173200.0
2010-02-26 15:10:00,4.81,4.82,4.8,4.82,133300.0,2.8877,2.8937,2.8817,2.8937,133300.0
2010-02-26 15:15:00,4.82,4.82,4.81,4.82,114700.0,2.8937,2.8937,2.8877,2.8937,114700.0
2010-02-26 15:20:00,4.81,4.82,4.81,4.82,143800.0,2.8877,2.8937,2.8877,2.8937,143800.0
2010-02-26 15:25:00,4.81,4.82,4.81,4.82,156700.0,2.8877,2.8937,2.8877,2.8937,156700.0
2010-02-26 15:30:00,4.82,4.82,4.81,4.81,133600.0,2.8937,2.8937,2.8877,2.8877,133600.0
2010-02-26 15:35:00,4.81,4.82,4.81,4.81,102400.0,2.8877,2.8937,2.8877,2.8877,102400.0
2010-02-26 15:40:00,4.81,4.82,4.81,4.81,97100.0,2.8877,2.8937,2.8877,2.8877,97100.0
2010-02-26 15:45:00,4.82,4.82,4.81,4.81,159600.0,2.8937,2.8937,2.8877,2.8877,159600.0
2010-02-26 15:50:00,4.81,4.82,4.81,4.81,128000.0,2.8877,2.8937,2.8877,2.8877,128000.0
2010-02-26 15:55:00,4.81,4.82,4.8,4.81,586100.0,2.8877,2.8937,2.8817,2.8877,586100.0
2010-03-01 09:30:00,4.86,4.88,4.81,4.84,319800.0,2.9177,2.9297,2.8877,2.9057,319800.0
2010-03-01 09:35:00,4.84,4.84,4.8,4.8,166700.0,2.9057,2.9057,2.8817,2.8817,166700.0
2010-03-01 09:40:00,4.81,4.81,4.8,4.8,57300.0,2.8877,2.8877,2.8817,2.8817,57300.0
2010-03-01 09:45:00,4.8,4.81,4.79,4.8,235100.0,2.8817,2.8877,2.8757,2.8817,235100.0
2010-03-01 09:50:00,4.8,4.81,4.8,4.8,81100.0,2.8817,2.8877,2.8817,2.8817,81100.0
2010-03-01 09:55:00,4.81,4.81,4.79,4.79,79500.0,2.8877,2.8877,2.8757,2.8757,79500.0
2010-03-01 10:00:00,4.79,4.81,4.79,4.8,120000.0,2.8757,2.8877,2.8757,2.8817,120000.0
2010-03-01 10:05:00,4.81,4.82,4.8,4.82,49300.0,2.8877,2.8937,2.8817,2.8937,49300.0
2010-03-01 10:10:00,4.82,4.82,4.8,4.8,80200.0,2.8937,2.8937,2.8817,2.8817,80200.0
2010-03-01 10:15:00,4.8,4.81,4.8,4.8,39800.0,2.8817,2.8877,2.8817,2.8817,39800.0
2010-03-01 10:20:00,4.8,4.81,4.8,4.81,42400.0,2.8817,2.8877,2.8817,2.8877,42400.0
2010-03-01 10:25:00,4.8,4.81,4.78,4.78,153100.0,2.8817,2.8877,2.8697,2.8697,153100.0
2010-03-01 10:30:00,4.78,4.79,4.76,4.78,714800.0,2.8697,2.8757,2.8577,2.8697,714800.0
2010-03-01 10:35:00,4.77,4.78,4.75,4.76,166400.0,2.8637,2.8697,2.8517,2.8577,166400.0
2010-03-01 10:40:00,4.76,4.78,4.75,4.77,185000.0,2.8577,2.8697,2.8517,2.8637,185000.0
2010-03-01 10:45:00,4.78,4.78,4.77,4.78,34600.0,2.8697,2.8697,2.8637,2.8697,34600.0
2010-03-01 10:50:00,4.78,4.79,4.77,4.78,83300.0,2.8697,2.8757,2.8637,2.8697,83300.0
2010-03-01 10:55:00,4.78,4.79,4.77,4.78,120600.0,2.8697,2.8757,2.8637,2.8697,120600.0
2010-03-01 11:00:00,4.78,4.78,4.77,4.78,14900.0,2.8697,2.8697,2.8637,2.8697,14900.0
2010-03-01 11:05:00,4.78,4.79,4.77,4.79,109100.0,2.8697,2.8757,2.8637,2.8757,109100.0
2010-03-01 11:10:00,4.79,4.79,4.78,4.78,45200.0,2.8757,2.8757,2.8697,2.8697,45200.0
2010-03-01 11:15:00,4.79,4.79,4.78,4.79,15000.0,2.8757,2.8757,2.8697,2.8757,15000.0
2010-03-01 11:20:00,4.79,4.79,4.78,4.78,14500.0,2.8757,2.8757,2.8697,2.8697,14500.0
2010-03-01 11:25:00,4.78,4.79,4.78,4.79,50100.0,2.8697,2.8757,2.8697,2.8757,50100.0
2010-03-01 11:30:00,4.79,4.79,4.78,4.79,51500.0,2.8757,2.8757,2.8697,2.8757,51500.0
2010-03-01 11:35:00,4.79,4.79,4.78,4.78,168300.0,2.8757,2.8757,2.8697,2.8697,168300.0
2010-03-01 11:40:00,4.78,4.78,4.77,4.77,172900.0,2.8697,2.8697,2.8637,2.8637,172900.0
2010-03-01 11:45:00,4.77,4.78,4.77,4.78,13400.0,2.8637,2.8697,2.8637,2.8697,13400.0
2010-03-01 11:50:00,4.77,4.78,4.77,4.77,4400.0,2.8637,2.8697,2.8637,2.8637,4400.0
2010-03-01 11:55:00,4.77,4.78,4.77,4.78,27900.0,2.8637,2.8697,2.8637,2.8697,27900.0
2010-03-01 12:00:00,4.78,4.78,4.77,4.77,23900.0,2.8697,2.8697,2.8637,2.8637,23900.0
2010-03-01 12:05:00,4.78,4.78,4.77,4.78,10200.0,2.8697,2.8697,2.8637,2.8697,10200.0
2010-03-01 12:10:00,4.77,4.78,4.77,4.77,10800.0,2.8637,2.8697,2.8637,2.8637,10800.0
2010-03-01 12:15:00,4.78,4.78,4.77,4.78,18400.0,2.8697,2.8697,2.8637,2.8697,18400.0
2010-03-01 12:20:00,4.78,4.78,4.77,4.78,33800.0,2.8697,2.8697,2.8637,2.8697,33800.0
2010-03-01 12:25:00,4.78,4.78,4.77,4.78,26500.0,2.8697,2.8697,2.8637,2.8697,26500.0
2010-03-01 12:30:00,4.78,4.78,4.77,4.78,28700.0,2.8697,2.8697,2.8637,2.8697,28700.0
2010-03-01 12:35:00,4.78,4.78,4.77,4.78,27300.0,2.8697,2.8697,2.8637,2.8697,27300.0
2010-03-01 12:40:00,4.77,4.78,4.77,4.78,31400.0,2.8637,2.8697,2.8637,2.8697,31400.0
2010-03-01 12:45:00,4.77,4.78,4.77,4.78,99300.0,2.8637,2.8697,2.8637,2.8697,99300.0
2010-03-01 12:50:00,4.77,4.79,4.77,4.78,255600.0,2.8637,2.8757,2.8637,2.8697,255600.0
2010-03-01 12:55:00,4.77,4.78,4.77,4.78,20600.0,2.8637,2.8697,2.8637,2.8697,20600.0
2010-03-01 13:00:00,4.77,4.78,4.77,4.77,29200.0,2.8637,2.8697,2.8637,2.8637,29200.0
2010-03-01 13:05:00,4.77,4.78,4.76,4.77,115100.0,2.8637,2.8697,2.8577,2.8637,115100.0
2010-03-01 13:10:00,4.77,4.78,4.76,4.78,54300.0,2.8637,2.8697,2.8577,2.8697,54300.0
2010-03-01 13:15:00,4.78,4.78,4.77,4.77,9000.0,2.8697,2.8697,2.8637,2.8637,9000.0
2010-03-01 13:20:00,4.78,4.78,4.77,4.78,4500.0,2.8697,2.8697,2.8637,2.8697,4500.0
2010-03-01 13:25:00,4.77,4.79,4.77,4.79,96400.0,2.8637,2.8757,2.8637,2.8757,96400.0
2010-03-01 13:30:00,4.78,4.79,4.78,4.78,11200.0,2.8697,2.8757,2.8697,2.8697,11200.0
2010-03-01 13:35:00,4.78,4.8,4.78,4.79,121200.0,2.8697,2.8817,2.8697,2.8757,121200.0
2010-03-01 13:40:00,4.79,4.79,4.78,4.79,23300.0,2.8757,2.8757,2.8697,2.8757,23300.0
2010-03-01 13:45:00,4.79,4.79,4.78,4.79,9500.0,2.8757,2.8757,2.8697,2.8757,9500.0
2010-03-01 13:50:00,4.79,4.79,4.78,4.79,13600.0,2.8757,2.8757,2.8697,2.8757,13600.0
2010-03-01 13:55:00,4.78,4.8,4.78,4.8,40900.0,2.8697,2.8817,2.8697,2.8817,40900.0
2010-03-01 14:00:00,4.79,4.8,4.79,4.8,3900.0,2.8757,2.8817,2.8757,2.8817,3900.0
2010-03-01 14:05:00,4.8,4.8,4.79,4.8,14700.0,2.8817,2.8817,2.8757,2.8817,14700.0
2010-03-01 14:10:00,4.8,4.8,4.79,4.8,21200.0,2.8817,2.8817,2.8757,2.8817,21200.0
2010-03-01 14:15:00,4.8,4.8,4.79,4.79,7900.0,2.8817,2.8817,2.8757,2.8757,7900.0
2010-03-01 14:20:00,4.79,4.8,4.78,4.78,54100.0,2.8757,2.8817,2.8697,2.8697,54100.0
2010-03-01 14:25:00,4.79,4.79,4.78,4.78,7600.0,2.8757,2.8757,2.8697,2.8697,7600.0
2010-03-01 14:30:00,4.79,4.79,4.78,4.78,15000.0,2.8757,2.8757,2.8697,2.8697,15000.0
2010-03-01 14:35:00,4.79,4.79,4.78,4.79,3700.0,2.8757,2.8757,2.8697,2.8757,3700.0
2010-03-01 14:40:00,4.78,4.79,4.77,4.77,97100.0,2.8697,2.8757,2.8637,2.8637,97100.0
2010-03-01 14:45:00,4.77,4.78,4.77,4.77,22400.0,2.8637,2.8697,2.8637,2.8637,22400.0
2010-03-01 14:50:00,4.77,4.78,4.77,4.78,6600.0,2.8637,2.8697,2.8637,2.8697,6600.0
2010-03-01 14:55:00,4.78,4.78,4.77,4.78,4200.0,2.8697,2.8697,2.8637,2.8697,4200.0
2010-03-01 15:00:00,4.78,4.78,4.77,4.78,11400.0,2.8697,2.8697,2.8637,2.8697,11400.0
2010-03-01 15:05:00,4.78,4.78,4.77,4.78,21700.0,2.8697,2.8697,2.8637,2.8697,21700.0
2010-03-01 15:10:00,4.77,4.78,4.77,4.78,20800.0,2.8637,2.8697,2.8637,2.8697,20800.0
2010-03-01 15:15:00,4.78,4.79,4.77,4.78,849000.0,2.8697,2.8757,2.8637,2.8697,849000.0
2010-03-01 15:20:00,4.78,4.78,4.77,4.78,53200.0,2.8697,2.8697,2.8637,2.8697,53200.0
2010-03-01 15:25:00,4.78,4.78,4.77,4.77,45200.0,2.8697,2.8697,2.8637,2.8637,45200.0
2010-03-01 15:30:00,4.78,4.78,4.77,4.78,33100.0,2.8697,2.8697,2.8637,2.8697,33100.0
2010-03-01 15:35:00,4.78,4.78,4.77,4.78,146300.0,2.8697,2.8697,2.8637,2.8697,146300.0
2010-03-01 15:40:00,4.78,4.79,4.78,4.79,54900.0,2.8697,2.8757,2.8697,2.8757,54900.0
2010-03-01 15:45:00,4.78,4.79,4.78,4.79,84800.0,2.8697,2.8757,2.8697,2.8757,84800.0
2010-03-01 15:50:00,4.79,4.8,4.78,4.8,123300.0,2.8757,2.8817,2.8697,2.8817,123300.0
2010-03-01 15:55:00,4.8,4.8,4.79,4.8,512000.0,2.8817,2.8817,2.8757,2.8817,512000.0
2010-03-02 09:30:00,4.84,4.84,4.81,4.82,224700.0,2.9057,2.9057,2.8877,2.8937,224700.0
2010-03-02 09:35:00,4.83,4.83,4.81,4.83,135800.0,2.8997,2.8997,2.8877,2.8997,135800.0
2010-03-02 09:40:00,4.82,4.83,4.81,4.82,245000.0,2.8937,2.8997,2.8877,2.8937,245000.0
2010-03-02 09:45:00,4.81,4.83,4.81,4.82,89700.0,2.8877,2.8997,2.8877,2.8937,89700.0
2010-03-02 09:50:00,4.83,4.83,4.82,4.83,46400.0,2.8997,2.8997,2.8937,2.8997,46400.0
2010-03-02 09:55:00,4.83,4.84,4.8,4.8,1304800.0,2.8997,2.9057,2.8817,2.8817,1304800.0
2010-03-02 10:00:00,4.8,4.81,4.79,4.8,216700.0,2.8817,2.8877,2.8757,2.8817,216700.0
2010-03-02 10:05:00,4.8,4.8,4.79,4.8,42700.0,2.8817,2.8817,2.8757,2.8817,42700.0
2010-03-02 10:10:00,4.8,4.8,4.79,4.8,27900.0,2.8817,2.8817,2.8757,2.8817,27900.0
2010-03-02 10:15:00,4.8,4.8,4.79,4.8,44200.0,2.8817,2.8817,2.8757,2.8817,44200.0
2010-03-02 10:20:00,4.8,4.82,4.79,4.82,132500.0,2.8817,2.8937,2.8757,2.8937,132500.0
2010-03-02 10:25:00,4.82,4.82,4.81,4.82,73300.0,2.8937,2.8937,2.8877,2.8937,73300.0
2010-03-02 10:30:00,4.82,4.83,4.81,4.83,92000.0,2.8937,2.8997,2.8877,2.8997,92000.0
2010-03-02 10:35:00,4.83,4.83,4.82,4.82,48400.0,2.8997,2.8997,2.8937,2.8937,48400.0
2010-03-02 10:40:00,4.82,4.83,4.82,4.82,32100.0,2.8937,2.8997,2.8937,2.8937,32100.0
2010-03-02 10:45:00,4.83,4.85,4.82,4.83,347800.0,2.8997,2.9117,2.8937,2.8997,347800.0
2010-03-02 10:50:00,4.83,4.87,4.83,4.86,574500.0,2.8997,2.9237,2.8997,2.9177,574500.0
2010-03-02 10:55:00,4.85,4.86,4.84,4.84,174400.0,2.9117,2.9177,2.9057,2.9057,174400.0
2010-03-02 11:00:00,4.85,4.85,4.84,4.84,145300.0,2.9117,2.9117,2.9057,2.9057,145300.0
2010-03-02 11:05:00,4.84,4.85,4.83,4.85,86200.0,2.9057,2.9117,2.8997,2.9117,86200.0
2010-03-02 11:10:00,4.84,4.85,4.84,4.85,37800.0,2.9057,2.9117,2.9057,2.9117,37800.0
2010-03-02 11:15:00,4.84,4.85,4.84,4.85,41600.0,2.9057,2.9117,2.9057,2.9117,41600.0
2010-03-02 11:20:00,4.85,4.85,4.84,4.85,120300.0,2.9117,2.9117,2.9057,2.9117,120300.0
2010-03-02 11:25:00,4.85,4.85,4.84,4.84,33300.0,2.9117,2.9117,2.9057,2.9057,33300.0
2010-03-02 11:30:00,4.85,4.85,4.84,4.85,243200.0,2.9117,2.9117,2.9057,2.9117,243200.0
2010-03-02 11:35:00,4.85,4.85,4.84,4.84,35400.0,2.9117,2.9117,2.9057,2.9057,35400.0
2010-03-02 11:40:00,4.85,4.85,4.84,4.85,48800.0,2.9117,2.9117,2.9057,2.9117,48800.0
2010-03-02 11:45:00,4.85,4.85,4.84,4.84,16600.0,2.9117,2.9117,2.9057,2.9057,16600.0
2010-03-02 11:50:00,4.85,4.85,4.84,4.85,23100.0,2.9117,2.9117,2.9057,2.9117,23100.0
2010-03-02 11:55:00,4.84,4.85,4.84,4.85,23900.0,2.9057,2.9117,2.9057,2.9117,23900.0
2010-03-02 12:00:00,4.85,4.85,4.84,4.85,38200.0,2.9117,2.9117,2.9057,2.9117,38200.0
2010-03-02 12:05:00,4.85,4.85,4.84,4.85,30300.0,2.9117,2.9117,2.9057,2.9117,30300.0
2010-03-02 12:10:00,4.85,4.85,4.84,4.85,25500.0,2.9117,2.9117,2.9057,2.9117,25500.0
2010-03-02 12:15:00,4.84,4.85,4.84,4.85,58800.0,2.9057,2.9117,2.9057,2.9117,58800.0
2010-03-02 12:20:00,4.85,4.85,4.84,4.85,23100.0,2.9117,2.9117,2.9057,2.9117,23100.0
2010-03-02 12:25:00,4.85,4.85,4.84,4.84,17300.0,2.9117,2.9117,2.9057,2.9057,17300.0
2010-03-02 12:30:00,4.84,4.85,4.84,4.85,11600.0,2.9057,2.9117,2.9057,2.9117,11600.0
2010-03-02 12:35:00,4.85,4.85,4.84,4.85,18800.0,2.9117,2.9117,2.9057,2.9117,18800.0
2010-03-02 12:40:00,4.85,4.85,4.84,4.85,12000.0,2.9117,2.9117,2.9057,2.9117,12000.0
2010-03-02 12:45:00,4.84,4.85,4.84,4.84,7000.0,2.9057,2.9117,2.9057,2.9057,7000.0
2010-03-02 12:50:00,4.84,4.85,4.84,4.85,24200.0,2.9057,2.9117,2.9057,2.9117,24200.0
2010-03-02 12:55:00,4.85,4.85,4.84,4.84,11400.0,2.9117,2.9117,2.9057,2.9057,11400.0
2010-03-02 13:00:00,4.84,4.85,4.84,4.84,16800.0,2.9057,2.9117,2.9057,2.9057,16800.0
2010-03-02 13:05:00,4.85,4.85,4.84,4.85,13200.0,2.9117,2.9117,2.9057,2.9117,13200.0
2010-03-02 13:10:00,4.84,4.86,4.84,4.86,284300.0,2.9057,2.9177,2.9057,2.9177,284300.0
2010-03-02 13:15:00,4.85,4.86,4.85,4.86,48400.0,2.9117,2.9177,2.9117,2.9177,48400.0
2010-03-02 13:20:00,4.85,4.86,4.85,4.86,59400.0,2.9117,2.9177,2.9117,2.9177,59400.0
2010-03-02 13:25:00,4.85,4.86,4.85,4.85,14800.0,2.9117,2.9177,2.9117,2.9117,14800.0
2010-03-02 13:30:00,4.85,4.86,4.85,4.86,19100.0,2.9117,2.9177,2.9117,2.9177,19100.0
2010-03-02 13:35:00,4.86,4.86,4.85,4.86,18300.0,2.9177,2.9177,2.9117,2.9177,18300.0
2010-03-02 13:40:00,4.85,4.86,4.85,4.85,17300.0,2.9117,2.9177,2.9117,2.9117,17300.0
2010-03-02 13:45:00,4.86,4.86,4.83,4.83,350200.0,2.9177,2.9177,2.8997,2.8997,350200.0
2010-03-02 13:50:00,4.83,4.85,4.82,4.84,1192300.0,2.8997,2.9117,2.8937,2.9057,1192300.0
2010-03-02 13:55:00,4.84,4.84,4.82,4.83,730500.0,2.9057,2.9057,2.8937,2.8997,730500.0
2010-03-02 14:00:00,4.83,4.84,4.83,4.83,101500.0,2.8997,2.9057,2.8997,2.8997,101500.0
2010-03-02 14:05:00,4.84,4.84,4.83,4.84,41300.0,2.9057,2.9057,2.8997,2.9057,41300.0
2010-03-02 14:10:00,4.84,4.84,4.83,4.83,39000.0,2.9057,2.9057,2.8997,2.8997,39000.0
2010-03-02 14:15:00,4.84,4.84,4.8,4.82,378400.0,2.9057,2.9057,2.8817,2.8937,378400.0
2010-03-02 14:20:00,4.82,4.82,4.81,4.82,84400.0,2.8937,2.8937,2.8877,2.8937,84400.0
2010-03-02 14:25:00,4.81,4.82,4.81,4.82,13400.0,2.8877,2.8937,2.8877,2.8937,13400.0
2010-03-02 14:30:00,4.81,4.82,4.79,4.8,178800.0,2.8877,2.8937,2.8757,2.8817,178800.0
2010-03-02 14:35:00,4.8,4.82,4.79,4.81,176900.0,2.8817,2.8937,2.8757,2.8877,176900.0
2010-03-02 14:40:00,4.81,4.82,4.81,4.82,85600.0,2.8877,2.8937,2.8877,2.8937,85600.0
2010-03-02 14:45:00,4.82,4.82,4.81,4.82,28600.0,2.8937,2.8937,2.8877,2.8937,28600.0
2010-03-02 14:50:00,4.82,4.82,4.81,4.81,65700.0,2.8937,2.8937,2.8877,2.8877,65700.0
2010-03-02 14:55:00,4.81,4.82,4.79,4.79,162700.0,2.8877,2.8937,2.8757,2.8757,162700.0
2010-03-02 15:00:00,4.79,4.8,4.79,4.79,198600.0,2.8757,2.8817,2.8757,2.8757,198600.0
2010-03-02 15:05:00,4.8,4.8,4.79,4.8,219900.0,2.8817,2.8817,2.8757,2.8817,219900.0
2010-03-02 15:10:00,4.8,4.8,4.79,4.79,33400.0,2.8817,2.8817,2.8757,2.8757,33400.0
2010-03-02 15:15:00,4.8,4.81,4.79,4.81,177700.0,2.8817,2.8877,2.8757,2.8877,177700.0
2010-03-02 15:20:00,4.8,4.81,4.8,4.8,66700.0,2.8817,2.8877,2.8817,2.8817,66700.0
2010-03-02 15:25:00,4.81,4.81,4.8,4.81,36100.0,2.8877,2.8877,2.8817,2.8877,36100.0
2010-03-02 15:30:00,4.8,4.81,4.8,4.8,50200.0,2.8817,2.8877,2.8817,2.8817,50200.0
2010-03-02 15:35:00,4.8,4.81,4.8,4.8,39100.0,2.8817,2.8877,2.8817,2.8817,39100.0
2010-03-02 15:40:00,4.8,4.81,4.8,4.8,35000.0,2.8817,2.8877,2.8817,2.8817,35000.0
2010-03-02 15:45:00,4.81,4.81,4.8,4.81,48500.0,2.8877,2.8877,2.8817,2.8877,48500.0
2010-03-02 15:50:00,4.81,4.82,4.8,4.82,273800.0,2.8877,2.8937,2.8817,2.8937,273800.0
2010-03-02 15:55:00,4.82,4.84,4.81,4.83,991900.0,2.8937,2.9057,2.8877,2.8997,991900.0
2010-03-03 09:30:00,4.8,4.84,4.8,4.83,42800.0,2.8817,2.9057,2.8817,2.8997,42800.0
2010-03-03 09:35:00,4.83,4.83,4.82,4.82,23100.0,2.8997,2.8997,2.8937,2.8937,23100.0
2010-03-03 09:40:00,4.83,4.86,4.82,4.85,381000.0,2.8997,2.9177,2.8937,2.9117,381000.0
2010-03-03 09:45:00,4.86,4.87,4.84,4.86,547800.0,2.9177,2.9237,2.9057,2.9177,547800.0
2010-03-03 09:50:00,4.85,4.86,4.85,4.85,73700.0,2.9117,2.9177,2.9117,2.9117,73700.0
2010-03-03 09:55:00,4.86,4.86,4.8,4.81,369100.0,2.9177,2.9177,2.8817,2.8877,369100.0
2010-03-03 10:00:00,4.81,4.82,4.8,4.82,203100.0,2.8877,2.8937,2.8817,2.8937,203100.0
2010-03-03 10:05:00,4.82,4.83,4.8,4.8,565200.0,2.8937,2.8997,2.8817,2.8817,565200.0
2010-03-03 10:10:00,4.8,4.81,4.77,4.79,850700.0,2.8817,2.8877,2.8637,2.8757,850700.0
2010-03-03 10:15:00,4.79,4.79,4.77,4.78,307300.0,2.8757,2.8757,2.8637,2.8697,307300.0
2010-03-03 10:20:00,4.79,4.8,4.78,4.79,93700.0,2.8757,2.8817,2.8697,2.8757,93700.0
2010-03-03 10:25:00,4.8,4.81,4.79,4.8,211700.0,2.8817,2.8877,2.8757,2.8817,211700.0
2010-03-03 10:30:00,4.79,4.81,4.79,4.8,121900.0,2.8757,2.8877,2.8757,2.8817,121900.0
2010-03-03 10:35:00,4.8,4.81,4.79,4.8,101800.0,2.8817,2.8877,2.8757,2.8817,101800.0
2010-03-03 10:40:00,4.8,4.81,4.79,4.8,86000.0,2.8817,2.8877,2.8757,2.8817,86000.0
2010-03-03 10:45:00,4.8,4.81,4.79,4.8,324300.0,2.8817,2.8877,2.8757,2.8817,324300.0
2010-03-03 10:50:00,4.81,4.81,4.8,4.81,30300.0,2.8877,2.8877,2.8817,2.8877,30300.0
2010-03-03 10:55:00,4.81,4.82,4.8,4.82,215800.0,2.8877,2.8937,2.8817,2.8937,215800.0
2010-03-03 11:00:00,4.82,4.82,4.81,4.82,18100.0,2.8937,2.8937,2.8877,2.8937,18100.0
2010-03-03 11:05:00,4.82,4.83,4.82,4.83,69700.0,2.8937,2.8997,2.8937,2.8997,69700.0
2010-03-03 11:10:00,4.82,4.83,4.81,4.81,74900.0,2.8937,2.8997,2.8877,2.8877,74900.0
2010-03-03 11:15:00,4.81,4.82,4.81,4.82,19000.0,2.8877,2.8937,2.8877,2.8937,19000.0
2010-03-03 11:20:00,4.82,4.82,4.81,4.82,54800.0,2.8937,2.8937,2.8877,2.8937,54800.0
2010-03-03 11:25:00,4.82,4.82,4.81,4.81,18800.0,2.8937,2.8937,2.8877,2.8877,18800.0
2010-03-03 11:30:00,4.82,4.82,4.81,4.81,25000.0,2.8937,2.8937,2.8877,2.8877,25000.0
2010-03-03 11:35:00,4.81,4.82,4.81,4.82,29400.0,2.8877,2.8937,2.8877,2.8937,29400.0
2010-03-03 11:40:00,4.81,4.82,4.81,4.82,68900.0,2.8877,2.8937,2.8877,2.8937,68900.0
2010-03-03 11:45:00,4.81,4.82,4.81,4.82,21300.0,2.8877,2.8937,2.8877,2.8937,21300.0
2010-03-03 11:50:00,4.82,4.82,4.81,4.82,16200.0,2.8937,2.8937,2.8877,2.8937,16200.0
2010-03-03 11:55:00,4.82,4.83,4.81,4.82,83800.0,2.8937,2.8997,2.8877,2.8937,83800.0
2010-03-03 12:00:00,4.82,4.83,4.82,4.82,58000.0,2.8937,2.8997,2.8937,2.8937,58000.0
2010-03-03 12:05:00,4.82,4.83,4.82,4.82,53500.0,2.8937,2.8997,2.8937,2.8937,53500.0
2010-03-03 12:10:00,4.82,4.83,4.82,4.83,16600.0,2.8937,2.8997,2.8937,2.8997,16600.0
2010-03-03 12:15:00,4.83,4.83,4.82,4.83,26100.0,2.8997,2.8997,2.8937,2.8997,26100.0
2010-03-03 12:20:00,4.82,4.83,4.82,4.82,9800.0,2.8937,2.8997,2.8937,2.8937,9800.0
2010-03-03 12:25:00,4.83,4.84,4.81,4.81,629000.0,2.8997,2.9057,2.8877,2.8877,629000.0
2010-03-03 12:30:00,4.82,4.82,4.81,4.81,86700.0,2.8937,2.8937,2.8877,2.8877,86700.0
2010-03-03 12:35:00,4.82,4.82,4.81,4.81,83600.0,2.8937,2.8937,2.8877,2.8877,83600.0
2010-03-03 12:40:00,4.81,4.82,4.81,4.82,38000.0,2.8877,2.8937,2.8877,2.8937,38000.0
2010-03-03 12:45:00,4.82,4.82,4.81,4.81,495200.0,2.8937,2.8937,2.8877,2.8877,495200.0
2010-03-03 12:50:00,4.82,4.82,4.81,4.81,271600.0,2.8937,2.8937,2.8877,2.8877,271600.0
2010-03-03 12:55:00,4.81,4.82,4.81,4.81,34100.0,2.8877,2.8937,2.8877,2.8877,34100.0
2010-03-03 13:00:00,4.82,4.82,4.81,4.82,24100.0,2.8937,2.8937,2.8877,2.8937,24100.0
2010-03-03 13:05:00,4.82,4.82,4.81,4.82,31100.0,2.8937,2.8937,2.8877,2.8937,31100.0
2010-03-03 13:10:00,4.82,4.82,4.81,4.82,7100.0,2.8937,2.8937,2.8877,2.8937,7100.0
2010-03-03 13:15:00,4.82,4.82,4.81,4.81,34000.0,2.8937,2.8937,2.8877,2.8877,34000.0
2010-03-03 13:20:00,4.81,4.82,4.81,4.82,29300.0,2.8877,2.8937,2.8877,2.8937,29300.0
2010-03-03 13:25:00,4.82,4.82,4.81,4.81,41600.0,2.8937,2.8937,2.8877,2.8877,41600.0
2010-03-03 13:30:00,4.81,4.82,4.81,4.82,54000.0,2.8877,2.8937,2.8877,2.8937,54000.0
2010-03-03 13:35:00,4.81,4.82,4.8,4.8,109700.0,2.8877,2.8937,2.8817,2.8817,109700.0
2010-03-03 13:40:00,4.81,4.82,4.8,4.81,78500.0,2.8877,2.8937,2.8817,2.8877,78500.0
2010-03-03 13:45:00,4.81,4.82,4.81,4.81,10900.0,2.8877,2.8937,2.8877,2.8877,10900.0
2010-03-03 13:50:00,4.81,4.82,4.81,4.81,50100.0,2.8877,2.8937,2.8877,2.8877,50100.0
2010-03-03 13:55:00,4.82,4.82,4.81,4.81,10700.0,2.8937,2.8937,2.8877,2.8877,10700.0
2010-03-03 14:00:00,4.81,4.82,4.81,4.81,43800.0,2.8877,2.8937,2.8877,2.8877,43800.0
2010-03-03 14:05:00,4.82,4.83,4.81,4.83,139900.0,2.8937,2.8997,2.8877,2.8997,139900.0
2010-03-03 14:10:00,4.83,4.83,4.82,4.83,37500.0,2.8997,2.8997,2.8937,2.8997,37500.0
2010-03-03 14:15:00,4.82,4.83,4.82,4.82,83900.0,2.8937,2.8997,2.8937,2.8937,83900.0
2010-03-03 14:20:00,4.83,4.83,4.81,4.82,70900.0,2.8997,2.8997,2.8877,2.8937,70900.0
2010-03-03 14:25:00,4.82,4.82,4.81,4.82,27600.0,2.8937,2.8937,2.8877,2.8937,27600.0
2010-03-03 14:30:00,4.81,4.82,4.81,4.82,47700.0,2.8877,2.8937,2.8877,2.8937,47700.0
2010-03-03 14:35:00,4.82,4.82,4.81,4.81,5400.0,2.8937,2.8937,2.8877,2.8877,5400.0
2010-03-03 14:40:00,4.82,4.82,4.81,4.81,158800.0,2.8937,2.8937,2.8877,2.8877,158800.0
2010-03-03 14:45:00,4.81,4.82,4.79,4.79,154400.0,2.8877,2.8937,2.8757,2.8757,154400.0
2010-03-03 14:50:00,4.79,4.8,4.79,4.79,46400.0,2.8757,2.8817,2.8757,2.8757,46400.0
2010-03-03 14:55:00,4.8,4.8,4.79,4.79,32800.0,2.8817,2.8817,2.8757,2.8757,32800.0
2010-03-03 15:00:00,4.79,4.8,4.79,4.8,61900.0,2.8757,2.8817,2.8757,2.8817,61900.0
2010-03-03 15:05:00,4.8,4.8,4.79,4.8,61200.0,2.8817,2.8817,2.8757,2.8817,61200.0
2010-03-03 15:10:00,4.8,4.8,4.79,4.8,54600.0,2.8817,2.8817,2.8757,2.8817,54600.0
2010-03-03 15:15:00,4.8,4.81,4.79,4.8,117500.0,2.8817,2.8877,2.8757,2.8817,117500.0
2010-03-03 15:20:00,4.8,4.81,4.8,4.8,52900.0,2.8817,2.8877,2.8817,2.8817,52900.0
2010-03-03 15:25:00,4.8,4.81,4.8,4.8,73900.0,2.8817,2.8877,2.8817,2.8817,73900.0
2010-03-03 15:30:00,4.8,4.82,4.8,4.81,114000.0,2.8817,2.8937,2.8817,2.8877,114000.0
2010-03-03 15:35:00,4.81,4.82,4.81,4.82,51500.0,2.8877,2.8937,2.8877,2.8937,51500.0
2010-03-03 15:40:00,4.82,4.83,4.81,4.82,103900.0,2.8937,2.8997,2.8877,2.8937,103900.0
2010-03-03 15:45:00,4.82,4.84,4.82,4.84,193200.0,2.8937,2.9057,2.8937,2.9057,193200.0
2010-03-03 15:50:00,4.84,4.84,4.83,4.84,111400.0,2.9057,2.9057,2.8997,2.9057,111400.0
2010-03-03 15:55:00,4.83,4.84,4.8,4.81,668600.0,2.8997,2.9057,2.8817,2.8877,668600.0
2010-03-04 09:30:00,4.83,4.84,4.81,4.83,152900.0,2.8997,2.9057,2.8877,2.8997,152900.0
2010-03-04 09:35:00,4.84,4.84,4.79,4.8,219000.0,2.9057,2.9057,2.8757,2.8817,219000.0
2010-03-04 09:40:00,4.81,4.82,4.79,4.82,250800.0,2.8877,2.8937,2.8757,2.8937,250800.0
2010-03-04 09:45:00,4.82,4.83,4.81,4.82,119700.0,2.8937,2.8997,2.8877,2.8937,119700.0
2010-03-04 09:50:00,4.82,4.82,4.81,4.82,99700.0,2.8937,2.8937,2.8877,2.8937,99700.0
2010-03-04 09:55:00,4.82,4.82,4.8,4.8,399200.0,2.8937,2.8937,2.8817,2.8817,399200.0
2010-03-04 10:00:00,4.8,4.82,4.8,4.8,167400.0,2.8817,2.8937,2.8817,2.8817,167400.0
2010-03-04 10:05:00,4.8,4.81,4.8,4.8,58300.0,2.8817,2.8877,2.8817,2.8817,58300.0
2010-03-04 10:10:00,4.8,4.81,4.8,4.81,32400.0,2.8817,2.8877,2.8817,2.8877,32400.0
2010-03-04 10:15:00,4.8,4.81,4.8,4.81,62100.0,2.8817,2.8877,2.8817,2.8877,62100.0
2010-03-04 10:20:00,4.8,4.82,4.8,4.81,102400.0,2.8817,2.8937,2.8817,2.8877,102400.0
2010-03-04 10:25:00,4.82,4.82,4.81,4.81,51500.0,2.8937,2.8937,2.8877,2.8877,51500.0
2010-03-04 10:30:00,4.82,4.82,4.81,4.81,45400.0,2.8937,2.8937,2.8877,2.8877,45400.0
2010-03-04 10:35:00,4.81,4.82,4.81,4.81,28600.0,2.8877,2.8937,2.8877,2.8877,28600.0
2010-03-04 10:40:00,4.81,4.82,4.81,4.81,29400.0,2.8877,2.8937,2.8877,2.8877,29400.0
2010-03-04 10:45:00,4.81,4.82,4.81,4.82,11100.0,2.8877,2.8937,2.8877,2.8937,11100.0
2010-03-04 10:50:00,4.82,4.82,4.81,4.82,41500.0,2.8937,2.8937,2.8877,2.8937,41500.0
2010-03-04 10:55:00,4.82,4.82,4.81,4.82,41100.0,2.8937,2.8937,2.8877,2.8937,41100.0
2010-03-04 11:00:00,4.81,4.82,4.81,4.82,13400.0,2.8877,2.8937,2.8877,2.8937,13400.0
2010-03-04 11:05:00,4.82,4.82,4.81,4.81,30600.0,2.8937,2.8937,2.8877,2.8877,30600.0
2010-03-04 11:10:00,4.81,4.82,4.81,4.81,22800.0,2.8877,2.8937,2.8877,2.8877,22800.0
2010-03-04 11:15:00,4.82,4.82,4.81,4.81,17200.0,2.8937,2.8937,2.8877,2.8877,17200.0
2010-03-04 11:20:00,4.81,4.82,4.81,4.81,15000.0,2.8877,2.8937,2.8877,2.8877,15000.0
2010-03-04 11:25:00,4.82,4.82,4.81,4.82,55800.0,2.8937,2.8937,2.8877,2.8937,55800.0
2010-03-04 11:30:00,4.82,4.82,4.81,4.82,61400.0,2.8937,2.8937,2.8877,2.8937,61400.0
2010-03-04 11:35:00,4.82,4.83,4.81,4.83,94600.0,2.8937,2.8997,2.8877,2.8997,94600.0
2010-03-04 11:40:00,4.82,4.83,4.82,4.82,37500.0,2.8937,2.8997,2.8937,2.8937,37500.0
2010-03-04 11:45:00,4.82,4.83,4.82,4.82,18000.0,2.8937,2.8997,2.8937,2.8937,18000.0
2010-03-04 11:50:00,4.82,4.84,4.82,4.83,178400.0,2.8937,2.9057,2.8937,2.8997,178400.0
2010-03-04 11:55:00,4.83,4.84,4.83,4.84,79400.0,2.8997,2.9057,2.8997,2.9057,79400.0
2010-03-04 12:00:00,4.84,4.84,4.83,4.84,35300.0,2.9057,2.9057,2.8997,2.9057,35300.0
2010-03-04 12:05:00,4.83,4.84,4.83,4.83,28900.0,2.8997,2.9057,2.8997,2.8997,28900.0
2010-03-04 12:10:00,4.84,4.84,4.83,4.83,13400.0,2.9057,2.9057,2.8997,2.8997,13400.0
2010-03-04 12:15:00,4.83,4.84,4.82,4.83,262200.0,2.8997,2.9057,2.8937,2.8997,262200.0
2010-03-04 12:20:00,4.82,4.83,4.82,4.82,71400.0,2.8937,2.8997,2.8937,2.8937,71400.0
2010-03-04 12:25:00,4.82,4.83,4.82,4.83,27300.0,2.8937,2.8997,2.8937,2.8997,27300.0
2010-03-04 12:30:00,4.82,4.84,4.82,4.84,97200.0,2.8937,2.9057,2.8937,2.9057,97200.0
2010-03-04 12:35:00,4.84,4.84,4.83,4.84,16400.0,2.9057,2.9057,2.8997,2.9057,16400.0
2010-03-04 12:40:00,4.84,4.84,4.83,4.83,6000.0,2.9057,2.9057,2.8997,2.8997,6000.0
2010-03-04 12:45:00,4.84,4.84,4.83,4.83,5200.0,2.9057,2.9057,2.8997,2.8997,5200.0
2010-03-04 12:50:00,4.84,4.84,4.83,4.83,16500.0,2.9057,2.9057,2.8997,2.8997,16500.0
2010-03-04 12:55:00,4.83,4.84,4.83,4.83,9900.0,2.8997,2.9057,2.8997,2.8997,9900.0
2010-03-04 13:00:00,4.84,4.84,4.83,4.83,57800.0,2.9057,2.9057,2.8997,2.8997,57800.0
2010-03-04 13:05:00,4.84,4.84,4.83,4.84,45000.0,2.9057,2.9057,2.8997,2.9057,45000.0
2010-03-04 13:10:00,4.84,4.84,4.83,4.83,23400.0,2.9057,2.9057,2.8997,2.8997,23400.0
2010-03-04 13:15:00,4.84,4.84,4.83,4.84,49400.0,2.9057,2.9057,2.8997,2.9057,49400.0
2010-03-04 13:20:00,4.84,4.84,4.83,4.84,13000.0,2.9057,2.9057,2.8997,2.9057,13000.0
2010-03-04 13:25:00,4.83,4.84,4.83,4.84,37000.0,2.8997,2.9057,2.8997,2.9057,37000.0
2010-03-04 13:30:00,4.83,4.84,4.83,4.84,9100.0,2.8997,2.9057,2.8997,2.9057,9100.0
2010-03-04 13:35:00,4.83,4.84,4.83,4.84,32100.0,2.8997,2.9057,2.8997,2.9057,32100.0
2010-03-04 13:40:00,4.83,4.84,4.82,4.82,122800.0,2.8997,2.9057,2.8937,2.8937,122800.0
2010-03-04 13:45:00,4.83,4.83,4.82,4.82,7300.0,2.8997,2.8997,2.8937,2.8937,7300.0
2010-03-04 13:50:00,4.83,4.83,4.82,4.83,7300.0,2.8997,2.8997,2.8937,2.8997,7300.0
2010-03-04 13:55:00,4.82,4.83,4.82,4.83,3900.0,2.8937,2.8997,2.8937,2.8997,3900.0
2010-03-04 14:00:00,4.82,4.83,4.82,4.82,5100.0,2.8937,2.8997,2.8937,2.8937,5100.0
2010-03-04 14:05:00,4.82,4.83,4.82,4.82,15000.0,2.8937,2.8997,2.8937,2.8937,15000.0
2010-03-04 14:10:00,4.83,4.83,4.82,4.82,12100.0,2.8997,2.8997,2.8937,2.8937,12100.0
2010-03-04 14:15:00,4.83,4.83,4.82,4.82,11600.0,2.8997,2.8997,2.8937,2.8937,11600.0
2010-03-04 14:20:00,4.83,4.83,4.82,4.83,15900.0,2.8997,2.8997,2.8937,2.8997,15900.0
2010-03-04 14:25:00,4.83,4.83,4.82,4.82,6600.0,2.8997,2.8997,2.8937,2.8937,6600.0
2010-03-04 14:30:00,4.82,4.83,4.82,4.82,19300.0,2.8937,2.8997,2.8937,2.8937,19300.0
2010-03-04 14:35:00,4.82,4.83,4.82,4.82,22900.0,2.8937,2.8997,2.8937,2.8937,22900.0
2010-03-04 14:40:00,4.82,4.83,4.82,4.82,29800.0,2.8937,2.8997,2.8937,2.8937,29800.0
2010-03-04 14:45:00,4.82,4.83,4.82,4.82,40500.0,2.8937,2.8997,2.8937,2.8937,40500.0
2010-03-04 14:50:00,4.82,4.83,4.82,4.82,17400.0,2.8937,2.8997,2.8937,2.8937,17400.0
2010-03-04 14:55:00,4.82,4.83,4.82,4.82,9900.0,2.8937,2.8997,2.8937,2.8937,9900.0
2010-03-04 15:00:00,4.83,4.83,4.81,4.82,184100.0,2.8997,2.8997,2.8877,2.8937,184100.0
2010-03-04 15:05:00,4.81,4.82,4.81,4.81,29900.0,2.8877,2.8937,2.8877,2.8877,29900.0
2010-03-04 15:10:00,4.82,4.82,4.81,4.82,56600.0,2.8937,2.8937,2.8877,2.8937,56600.0
2010-03-04 15:15:00,4.81,4.82,4.81,4.81,26100.0,2.8877,2.8937,2.8877,2.8877,26100.0
2010-03-04 15:20:00,4.82,4.82,4.81,4.81,28300.0,2.8937,2.8937,2.8877,2.8877,28300.0
2010-03-04 15:25:00,4.81,4.82,4.81,4.81,22400.0,2.8877,2.8937,2.8877,2.8877,22400.0
2010-03-04 15:30:00,4.81,4.82,4.81,4.82,62100.0,2.8877,2.8937,2.8877,2.8937,62100.0
2010-03-04 15:35:00,4.82,4.82,4.81,4.81,79300.0,2.8937,2.8937,2.8877,2.8877,79300.0
2010-03-04 15:40:00,4.82,4.82,4.81,4.82,56400.0,2.8937,2.8937,2.8877,2.8937,56400.0
2010-03-04 15:45:00,4.81,4.82,4.81,4.82,33500.0,2.8877,2.8937,2.8877,2.8937,33500.0
2010-03-04 15:50:00,4.82,4.82,4.81,4.81,186100.0,2.8937,2.8937,2.8877,2.8877,186100.0
2010-03-04 15:55:00,4.81,4.82,4.8,4.81,793600.0,2.8877,2.8937,2.8817,2.8877,793600.0
2010-03-05 09:30:00,4.87,4.87,4.83,4.83,191900.0,2.9237,2.9237,2.8997,2.8997,191900.0
2010-03-05 09:35:00,4.82,4.84,4.82,4.84,94500.0,2.8937,2.9057,2.8937,2.9057,94500.0
2010-03-05 09:40:00,4.84,4.85,4.83,4.85,104200.0,2.9057,2.9117,2.8997,2.9117,104200.0
2010-03-05 09:45:00,4.84,4.87,4.83,4.85,672100.0,2.9057,2.9237,2.8997,2.9117,672100.0
2010-03-05 09:50:00,4.84,4.87,4.84,4.84,1243600.0,2.9057,2.9237,2.9057,2.9057,1243600.0
2010-03-05 09:55:00,4.85,4.86,4.84,4.85,811300.0,2.9117,2.9177,2.9057,2.9117,811300.0
2010-03-05 10:00:00,4.86,4.88,4.85,4.88,854900.0,2.9177,2.9297,2.9117,2.9297,854900.0
2010-03-05 10:05:00,4.87,4.88,4.87,4.87,62400.0,2.9237,2.9297,2.9237,2.9237,62400.0
2010-03-05 10:10:00,4.88,4.9,4.88,4.9,311200.0,2.9297,2.9417,2.9297,2.9417,311200.0
2010-03-05 10:15:00,4.9,4.91,4.89,4.89,352400.0,2.9417,2.9477,2.9357,2.9357,352400.0
2010-03-05 10:20:00,4.89,4.9,4.89,4.89,111600.0,2.9357,2.9417,2.9357,2.9357,111600.0
2010-03-05 10:25:00,4.89,4.9,4.89,4.9,74800.0,2.9357,2.9417,2.9357,2.9417,74800.0
2010-03-05 10:30:00,4.89,4.9,4.89,4.9,69400.0,2.9357,2.9417,2.9357,2.9417,69400.0
2010-03-05 10:35:00,4.89,4.9,4.89,4.89,56500.0,2.9357,2.9417,2.9357,2.9357,56500.0
2010-03-05 10:40:00,4.89,4.9,4.89,4.89,97300.0,2.9357,2.9417,2.9357,2.9357,97300.0
2010-03-05 10:45:00,4.89,4.9,4.89,4.89,141800.0,2.9357,2.9417,2.9357,2.9357,141800.0
2010-03-05 10:50:00,4.89,4.9,4.88,4.88,189500.0,2.9357,2.9417,2.9297,2.9297,189500.0
2010-03-05 10:55:00,4.88,4.89,4.88,4.88,72500.0,2.9297,2.9357,2.9297,2.9297,72500.0
2010-03-05 11:00:00,4.89,4.89,4.88,4.89,89100.0,2.9357,2.9357,2.9297,2.9357,89100.0
2010-03-05 11:05:00,4.88,4.89,4.88,4.89,247200.0,2.9297,2.9357,2.9297,2.9357,247200.0
2010-03-05 11:10:00,4.89,4.89,4.88,4.89,185700.0,2.9357,2.9357,2.9297,2.9357,185700.0
2010-03-05 11:15:00,4.89,4.89,4.88,4.88,90900.0,2.9357,2.9357,2.9297,2.9297,90900.0
2010-03-05 11:20:00,4.88,4.89,4.88,4.89,230200.0,2.9297,2.9357,2.9297,2.9357,230200.0
2010-03-05 11:25:00,4.88,4.89,4.88,4.89,28400.0,2.9297,2.9357,2.9297,2.9357,28400.0
2010-03-05 11:30:00,4.89,4.89,4.88,4.88,73800.0,2.9357,2.9357,2.9297,2.9297,73800.0
2010-03-05 11:35:00,4.88,4.89,4.88,4.88,68300.0,2.9297,2.9357,2.9297,2.9297,68300.0
2010-03-05 11:40:00,4.89,4.9,4.88,4.9,608100.0,2.9357,2.9417,2.9297,2.9417,608100.0
2010-03-05 11:45:00,4.89,4.9,4.89,4.9,33300.0,2.9357,2.9417,2.9357,2.9417,33300.0
2010-03-05 11:50:00,4.89,4.9,4.89,4.89,72300.0,2.9357,2.9417,2.9357,2.9357,72300.0
2010-03-05 11:55:00,4.89,4.91,4.89,4.9,271500.0,2.9357,2.9477,2.9357,2.9417,271500.0
2010-03-05 12:00:00,4.91,4.91,4.9,4.91,109900.0,2.9477,2.9477,2.9417,2.9477,109900.0
2010-03-05 12:05:00,4.91,4.92,4.9,4.92,138800.0,2.9477,2.9537,2.9417,2.9537,138800.0
2010-03-05 12:10:00,4.92,4.92,4.91,4.91,101800.0,2.9537,2.9537,2.9477,2.9477,101800.0
2010-03-05 12:15:00,4.92,4.93,4.91,4.92,105900.0,2.9537,2.9598,2.9477,2.9537,105900.0
2010-03-05 12:20:00,4.92,4.93,4.92,4.92,56100.0,2.9537,2.9598,2.9537,2.9537,56100.0
2010-03-05 12:25:00,4.93,4.93,4.92,4.93,25200.0,2.9598,2.9598,2.9537,2.9598,25200.0
2010-03-05 12:30:00,4.92,4.93,4.92,4.92,69700.0,2.9537,2.9598,2.9537,2.9537,69700.0
2010-03-05 12:35:00,4.93,4.93,4.92,4.93,22800.0,2.9598,2.9598,2.9537,2.9598,22800.0
2010-03-05 12:40:00,4.92,4.93,4.92,4.93,132300.0,2.9537,2.9598,2.9537,2.9598,132300.0
2010-03-05 12:45:00,4.92,4.93,4.9,4.9,291300.0,2.9537,2.9598,2.9417,2.9417,291300.0
2010-03-05 12:50:00,4.9,4.91,4.9,4.9,56200.0,2.9417,2.9477,2.9417,2.9417,56200.0
2010-03-05 12:55:00,4.9,4.92,4.9,4.91,206200.0,2.9417,2.9537,2.9417,2.9477,206200.0
2010-03-05 13:00:00,4.92,4.93,4.91,4.91,246100.0,2.9537,2.9598,2.9477,2.9477,246100.0
2010-03-05 13:05:00,4.91,4.91,4.9,4.91,82400.0,2.9477,2.9477,2.9417,2.9477,82400.0
2010-03-05 13:10:00,4.9,4.91,4.9,4.9,47300.0,2.9417,2.9477,2.9417,2.9417,47300.0
2010-03-05 13:15:00,4.9,4.91,4.9,4.91,89600.0,2.9417,2.9477,2.9417,2.9477,89600.0
2010-03-05 13:20:00,4.91,4.93,4.9,4.93,167600.0,2.9477,2.9598,2.9417,2.9598,167600.0
2010-03-05 13:25:00,4.93,4.93,4.92,4.92,25300.0,2.9598,2.9598,2.9537,2.9537,25300.0
2010-03-05 13:30:00,4.92,4.93,4.92,4.92,38100.0,2.9537,2.9598,2.9537,2.9537,38100.0
2010-03-05 13:35:00,4.92,4.93,4.9,4.91,126900.0,2.9537,2.9598,2.9417,2.9477,126900.0
2010-03-05 13:40:00,4.91,4.91,4.9,4.91,58600.0,2.9477,2.9477,2.9417,2.9477,58600.0
2010-03-05 13:45:00,4.91,4.92,4.91,4.91,75900.0,2.9477,2.9537,2.9477,2.9477,75900.0
2010-03-05 13:50:00,4.92,4.92,4.91,4.91,11300.0,2.9537,2.9537,2.9477,2.9477,11300.0
2010-03-05 13:55:00,4.92,4.92,4.91,4.92,23400.0,2.9537,2.9537,2.9477,2.9537,23400.0
2010-03-05 14:00:00,4.91,4.92,4.91,4.92,46400.0,2.9477,2.9537,2.9477,2.9537,46400.0
2010-03-05 14:05:00,4.91,4.92,4.91,4.92,107900.0,2.9477,2.9537,2.9477,2.9537,107900.0
2010-03-05 14:10:00,4.92,4.92,4.91,4.92,56700.0,2.9537,2.9537,2.9477,2.9537,56700.0
2010-03-05 14:15:00,4.91,4.92,4.91,4.92,17000.0,2.9477,2.9537,2.9477,2.9537,17000.0
2010-03-05 14:20:00,4.91,4.92,4.91,4.92,47200.0,2.9477,2.9537,2.9477,2.9537,47200.0
2010-03-05 14:25:00,4.91,4.92,4.91,4.92,18700.0,2.9477,2.9537,2.9477,2.9537,18700.0
2010-03-05 14:30:00,4.91,4.92,4.91,4.91,36600.0,2.9477,2.9537,2.9477,2.9477,36600.0
2010-03-05 14:35:00,4.92,4.93,4.91,4.93,122700.0,2.9537,2.9598,2.9477,2.9598,122700.0
2010-03-05 14:40:00,4.92,4.93,4.92,4.93,78800.0,2.9537,2.9598,2.9537,2.9598,78800.0
2010-03-05 14:45:00,4.93,4.95,4.92,4.94,307400.0,2.9598,2.9718,2.9537,2.9658,307400.0
2010-03-05 14:50:00,4.95,4.95,4.94,4.94,35300.0,2.9718,2.9718,2.9658,2.9658,35300.0
2010-03-05 14:55:00,4.94,4.95,4.94,4.95,94700.0,2.9658,2.9718,2.9658,2.9718,94700.0
2010-03-05 15:00:00,4.95,4.96,4.94,4.96,199400.0,2.9718,2.9778,2.9658,2.9778,199400.0
2010-03-05 15:05:00,4.96,4.96,4.95,4.96,128400.0,2.9778,2.9778,2.9718,2.9778,128400.0
2010-03-05 15:10:00,4.95,4.96,4.93,4.95,463000.0,2.9718,2.9778,2.9598,2.9718,463000.0
2010-03-05 15:15:00,4.95,4.95,4.94,4.95,78100.0,2.9718,2.9718,2.9658,2.9718,78100.0
2010-03-05 15:20:00,4.94,4.95,4.94,4.95,65900.0,2.9658,2.9718,2.9658,2.9718,65900.0
2010-03-05 15:25:00,4.95,4.95,4.94,4.95,136900.0,2.9718,2.9718,2.9658,2.9718,136900.0
2010-03-05 15:30:00,4.94,4.95,4.94,4.94,164600.0,2.9658,2.9718,2.9658,2.9658,164600.0
2010-03-05 15:35:00,4.95,4.96,4.94,4.96,195900.0,2.9718,2.9778,2.9658,2.9778,195900.0
2010-03-05 15:40:00,4.96,4.96,4.95,4.95,182700.0,2.9778,2.9778,2.9718,2.9718,182700.0
2010-03-05 15:45:00,4.96,4.96,4.95,4.96,208900.0,2.9778,2.9778,2.9718,2.9778,208900.0
2010-03-05 15:50:00,4.95,4.96,4.95,4.95,231400.0,2.9718,2.9778,2.9718,2.9718,231400.0
2010-03-05 15:55:00,4.95,4.96,4.95,4.96,1087700.0,2.9718,2.9778,2.9718,2.9778,1087700.0
2010-03-08 09:30:00,5.0,5.01,4.98,4.98,474300.0,3.0018,3.0078,2.9898,2.9898,474300.0
2010-03-08 09:35:00,4.98,5.01,4.98,4.99,544200.0,2.9898,3.0078,2.9898,2.9958,544200.0
2010-03-08 09:40:00,5.0,5.02,4.98,5.01,396800.0,3.0018,3.0138,2.9898,3.0078,396800.0
2010-03-08 09:45:00,5.01,5.02,4.98,4.99,675600.0,3.0078,3.0138,2.9898,2.9958,675600.0
2010-03-08 09:50:00,4.99,4.99,4.98,4.99,70100.0,2.9958,2.9958,2.9898,2.9958,70100.0
2010-03-08 09:55:00,4.99,5.01,4.96,5.0,596800.0,2.9958,3.0078,2.9778,3.0018,596800.0
2010-03-08 10:00:00,5.0,5.02,4.99,5.01,432600.0,3.0018,3.0138,2.9958,3.0078,432600.0
2010-03-08 10:05:00,5.02,5.03,5.0,5.01,446600.0,3.0138,3.0198,3.0018,3.0078,446600.0
2010-03-08 10:10:00,5.0,5.02,4.99,5.0,1049300.0,3.0018,3.0138,2.9958,3.0018,1049300.0
2010-03-08 10:15:00,5.0,5.0,4.99,4.99,75500.0,3.0018,3.0018,2.9958,2.9958,75500.0
2010-03-08 10:20:00,5.0,5.02,4.99,5.01,327300.0,3.0018,3.0138,2.9958,3.0078,327300.0
2010-03-08 10:25:00,5.01,5.02,5.0,5.01,124700.0,3.0078,3.0138,3.0018,3.0078,124700.0
2010-03-08 10:30:00,5.01,5.01,5.0,5.01,45600.0,3.0078,3.0078,3.0018,3.0078,45600.0
2010-03-08 10:35:00,5.0,5.01,4.99,5.0,145600.0,3.0018,3.0078,2.9958,3.0018,145600.0
2010-03-08 10:40:00,5.0,5.0,4.98,4.99,197900.0,3.0018,3.0018,2.9898,2.9958,197900.0
2010-03-08 10:45:00,4.99,5.0,4.98,5.0,156400.0,2.9958,3.0018,2.9898,3.0018,156400.0
2010-03-08 10:50:00,4.99,5.0,4.99,4.99,78200.0,2.9958,3.0018,2.9958,2.9958,78200.0
2010-03-08 10:55:00,5.0,5.0,4.99,4.99,50600.0,3.0018,3.0018,2.9958,2.9958,50600.0
2010-03-08 11:00:00,4.99,5.0,4.99,4.99,62300.0,2.9958,3.0018,2.9958,2.9958,62300.0
2010-03-08 11:05:00,5.0,5.0,4.99,5.0,41000.0,3.0018,3.0018,2.9958,3.0018,41000.0
2010-03-08 11:10:00,5.0,5.0,4.99,4.99,53800.0,3.0018,3.0018,2.9958,2.9958,53800.0
2010-03-08 11:15:00,4.99,5.0,4.98,4.99,128200.0,2.9958,3.0018,2.9898,2.9958,128200.0
2010-03-08 11:20:00,4.98,4.99,4.98,4.98,21500.0,2.9898,2.9958,2.9898,2.9898,21500.0
2010-03-08 11:25:00,4.99,4.99,4.98,4.98,43900.0,2.9958,2.9958,2.9898,2.9898,43900.0
2010-03-08 11:30:00,4.99,4.99,4.97,4.98,176300.0,2.9958,2.9958,2.9838,2.9898,176300.0
2010-03-08 11:35:00,4.98,4.99,4.89,4.93,1921400.0,2.9898,2.9958,2.9357,2.9598,1921400.0
2010-03-08 11:40:00,4.94,4.96,4.93,4.94,330800.0,2.9658,2.9778,2.9598,2.9658,330800.0
2010-03-08 11:45:00,4.95,4.95,4.94,4.94,60700.0,2.9718,2.9718,2.9658,2.9658,60700.0
2010-03-08 11:50:00,4.95,4.95,4.94,4.95,44000.0,2.9718,2.9718,2.9658,2.9718,44000.0
2010-03-08 11:55:00,4.95,4.95,4.94,4.95,114300.0,2.9718,2.9718,2.9658,2.9718,114300.0
2010-03-08 12:00:00,4.94,4.95,4.94,4.94,37500.0,2.9658,2.9718,2.9658,2.9658,37500.0
2010-03-08 12:05:00,4.94,4.95,4.94,4.95,50500.0,2.9658,2.9718,2.9658,2.9718,50500.0
2010-03-08 12:10:00,4.94,4.95,4.94,4.95,47400.0,2.9658,2.9718,2.9658,2.9718,47400.0
2010-03-08 12:15:00,4.95,4.96,4.94,4.96,119300.0,2.9718,2.9778,2.9658,2.9778,119300.0
2010-03-08 12:20:00,4.96,4.96,4.95,4.95,39700.0,2.9778,2.9778,2.9718,2.9718,39700.0
2010-03-08 12:25:00,4.96,4.96,4.95,4.96,64200.0,2.9778,2.9778,2.9718,2.9778,64200.0
2010-03-08 12:30:00,4.95,4.96,4.95,4.96,66700.0,2.9718,2.9778,2.9718,2.9778,66700.0
2010-03-08 12:35:00,4.96,4.96,4.95,4.95,60900.0,2.9778,2.9778,2.9718,2.9718,60900.0
2010-03-08 12:40:00,4.96,4.96,4.95,4.95,62800.0,2.9778,2.9778,2.9718,2.9718,62800.0
2010-03-08 12:45:00,4.95,4.96,4.93,4.95,141300.0,2.9718,2.9778,2.9598,2.9718,141300.0
2010-03-08 12:50:00,4.95,4.96,4.95,4.95,42800.0,2.9718,2.9778,2.9718,2.9718,42800.0
2010-03-08 12:55:00,4.95,4.96,4.95,4.96,54200.0,2.9718,2.9778,2.9718,2.9778,54200.0
2010-03-08 13:00:00,4.96,4.98,4.96,4.98,87800.0,2.9778,2.9898,2.9778,2.9898,87800.0
2010-03-08 13:05:00,4.98,4.98,4.97,4.98,5300.0,2.9898,2.9898,2.9838,2.9898,5300.0
2010-03-08 13:10:00,4.97,4.98,4.97,4.98,22700.0,2.9838,2.9898,2.9838,2.9898,22700.0
2010-03-08 13:15:00,4.98,4.98,4.97,4.98,19100.0,2.9898,2.9898,2.9838,2.9898,19100.0
2010-03-08 13:20:00,4.97,4.98,4.97,4.97,27100.0,2.9838,2.9898,2.9838,2.9838,27100.0
2010-03-08 13:25:00,4.97,4.98,4.97,4.97,19000.0,2.9838,2.9898,2.9838,2.9838,19000.0
2010-03-08 13:30:00,4.98,4.98,4.97,4.98,20500.0,2.9898,2.9898,2.9838,2.9898,20500.0
2010-03-08 13:35:00,4.97,4.98,4.97,4.98,23000.0,2.9838,2.9898,2.9838,2.9898,23000.0
2010-03-08 13:40:00,4.98,4.98,4.97,4.97,19700.0,2.9898,2.9898,2.9838,2.9838,19700.0
2010-03-08 13:45:00,4.98,4.98,4.97,4.97,12500.0,2.9898,2.9898,2.9838,2.9838,12500.0
2010-03-08 13:50:00,4.98,4.99,4.97,4.99,117200.0,2.9898,2.9958,2.9838,2.9958,117200.0
2010-03-08 13:55:00,4.99,4.99,4.98,4.99,20700.0,2.9958,2.9958,2.9898,2.9958,20700.0
2010-03-08 14:00:00,4.99,4.99,4.98,4.98,66400.0,2.9958,2.9958,2.9898,2.9898,66400.0
2010-03-08 14:05:00,4.99,4.99,4.98,4.98,39500.0,2.9958,2.9958,2.9898,2.9898,39500.0
2010-03-08 14:10:00,4.99,4.99,4.98,4.98,14500.0,2.9958,2.9958,2.9898,2.9898,14500.0
2010-03-08 14:15:00,4.99,4.99,4.97,4.99,276900.0,2.9958,2.9958,2.9838,2.9958,276900.0
2010-03-08 14:20:00,4.99,4.99,4.98,4.98,8100.0,2.9958,2.9958,2.9898,2.9898,8100.0
2010-03-08 14:25:00,4.99,4.99,4.98,4.99,8900.0,2.9958,2.9958,2.9898,2.9958,8900.0
2010-03-08 14:30:00,4.98,4.99,4.98,4.99,46600.0,2.9898,2.9958,2.9898,2.9958,46600.0
2010-03-08 14:35:00,4.99,4.99,4.98,4.99,15900.0,2.9958,2.9958,2.9898,2.9958,15900.0
2010-03-08 14:40:00,4.99,4.99,4.98,4.99,10000.0,2.9958,2.9958,2.9898,2.9958,10000.0
2010-03-08 14:45:00,4.99,4.99,4.98,4.99,19800.0,2.9958,2.9958,2.9898,2.9958,19800.0
2010-03-08 14:50:00,4.99,4.99,4.98,4.99,9500.0,2.9958,2.9958,2.9898,2.9958,9500.0
2010-03-08 14:55:00,4.98,4.99,4.98,4.99,18000.0,2.9898,2.9958,2.9898,2.9958,18000.0
2010-03-08 15:00:00,4.98,4.99,4.98,4.98,16800.0,2.9898,2.9958,2.9898,2.9898,16800.0
2010-03-08 15:05:00,4.99,4.99,4.97,4.97,115000.0,2.9958,2.9958,2.9838,2.9838,115000.0
2010-03-08 15:10:00,4.97,4.98,4.96,4.97,141600.0,2.9838,2.9898,2.9778,2.9838,141600.0
2010-03-08 15:15:00,4.97,4.99,4.97,4.98,114900.0,2.9838,2.9958,2.9838,2.9898,114900.0
2010-03-08 15:20:00,4.99,4.99,4.97,4.97,203500.0,2.9958,2.9958,2.9838,2.9838,203500.0
2010-03-08 15:25:00,4.97,4.98,4.97,4.98,17000.0,2.9838,2.9898,2.9838,2.9898,17000.0
2010-03-08 15:30:00,4.98,4.98,4.97,4.98,46100.0,2.9898,2.9898,2.9838,2.9898,46100.0
2010-03-08 15:35:00,4.97,4.98,4.96,4.98,381900.0,2.9838,2.9898,2.9778,2.9898,381900.0
2010-03-08 15:40:00,4.98,4.98,4.97,4.97,45100.0,2.9898,2.9898,2.9838,2.9838,45100.0
2010-03-08 15:45:00,4.97,4.98,4.96,4.96,147300.0,2.9838,2.9898,2.9778,2.9778,147300.0
2010-03-08 15:50:00,4.97,4.97,4.96,4.97,87000.0,2.9838,2.9838,2.9778,2.9838,87000.0
2010-03-08 15:55:00,4.96,4.97,4.96,4.96,325600.0,2.9778,2.9838,2.9778,2.9778,325600.0
2010-03-09 09:30:00,4.93,4.94,4.85,4.88,337600.0,2.9598,2.9658,2.9117,2.9297,337600.0
2010-03-09 09:35:00,4.88,4.9,4.87,4.88,348200.0,2.9297,2.9417,2.9237,2.9297,348200.0
2010-03-09 09:40:00,4.88,4.9,4.87,4.9,723000.0,2.9297,2.9417,2.9237,2.9417,723000.0
2010-03-09 09:45:00,4.89,4.91,4.89,4.91,171900.0,2.9357,2.9477,2.9357,2.9477,171900.0
2010-03-09 09:50:00,4.91,4.93,4.91,4.93,153300.0,2.9477,2.9598,2.9477,2.9598,153300.0
2010-03-09 09:55:00,4.92,4.93,4.91,4.91,510500.0,2.9537,2.9598,2.9477,2.9477,510500.0
2010-03-09 10:00:00,4.91,4.93,4.91,4.93,99800.0,2.9477,2.9598,2.9477,2.9598,99800.0
2010-03-09 10:05:00,4.92,4.93,4.91,4.93,286700.0,2.9537,2.9598,2.9477,2.9598,286700.0
2010-03-09 10:10:00,4.93,4.95,4.92,4.93,374200.0,2.9598,2.9718,2.9537,2.9598,374200.0
2010-03-09 10:15:00,4.93,4.93,4.9,4.92,572800.0,2.9598,2.9598,2.9417,2.9537,572800.0
2010-03-09 10:20:00,4.91,4.92,4.91,4.92,36400.0,2.9477,2.9537,2.9477,2.9537,36400.0
2010-03-09 10:25:00,4.92,4.92,4.9,4.9,39900.0,2.9537,2.9537,2.9417,2.9417,39900.0
2010-03-09 10:30:00,4.9,4.91,4.9,4.91,40300.0,2.9417,2.9477,2.9417,2.9477,40300.0
2010-03-09 10:35:00,4.91,4.94,4.9,4.94,263000.0,2.9477,2.9658,2.9417,2.9658,263000.0
2010-03-09 10:40:00,4.94,4.98,4.94,4.98,356600.0,2.9658,2.9898,2.9658,2.9898,356600.0
2010-03-09 10:45:00,4.98,4.98,4.97,4.97,73300.0,2.9898,2.9898,2.9838,2.9838,73300.0
2010-03-09 10:50:00,4.97,4.98,4.97,4.97,87900.0,2.9838,2.9898,2.9838,2.9838,87900.0
2010-03-09 10:55:00,4.98,4.98,4.97,4.97,96400.0,2.9898,2.9898,2.9838,2.9838,96400.0
2010-03-09 11:00:00,4.98,4.98,4.97,4.97,42200.0,2.9898,2.9898,2.9838,2.9838,42200.0
2010-03-09 11:05:00,4.97,4.99,4.97,4.99,168900.0,2.9838,2.9958,2.9838,2.9958,168900.0
2010-03-09 11:10:00,4.98,4.99,4.98,4.98,45800.0,2.9898,2.9958,2.9898,2.9898,45800.0
2010-03-09 11:15:00,4.98,4.99,4.98,4.98,35800.0,2.9898,2.9958,2.9898,2.9898,35800.0
2010-03-09 11:20:00,4.99,5.0,4.98,4.99,502400.0,2.9958,3.0018,2.9898,2.9958,502400.0
2010-03-09 11:25:00,4.99,5.0,4.98,4.99,134700.0,2.9958,3.0018,2.9898,2.9958,134700.0
2010-03-09 11:30:00,4.98,4.99,4.97,4.99,157300.0,2.9898,2.9958,2.9838,2.9958,157300.0
2010-03-09 11:35:00,4.99,5.0,4.98,4.99,383900.0,2.9958,3.0018,2.9898,2.9958,383900.0
2010-03-09 11:40:00,5.0,5.04,4.99,5.03,877100.0,3.0018,3.0258,2.9958,3.0198,877100.0
2010-03-09 11:45:00,5.03,5.03,5.02,5.03,177700.0,3.0198,3.0198,3.0138,3.0198,177700.0
2010-03-09 11:50:00,5.03,5.03,5.02,5.03,64900.0,3.0198,3.0198,3.0138,3.0198,64900.0
2010-03-09 11:55:00,5.03,5.03,5.0,5.01,284900.0,3.0198,3.0198,3.0018,3.0078,284900.0
2010-03-09 12:00:00,5.0,5.02,5.0,5.0,227300.0,3.0018,3.0138,3.0018,3.0018,227300.0
2010-03-09 12:05:00,5.01,5.01,4.98,4.99,107800.0,3.0078,3.0078,2.9898,2.9958,107800.0
2010-03-09 12:10:00,4.99,5.0,4.98,4.99,69000.0,2.9958,3.0018,2.9898,2.9958,69000.0
2010-03-09 12:15:00,5.0,5.0,4.99,5.0,16700.0,3.0018,3.0018,2.9958,3.0018,16700.0
2010-03-09 12:20:00,5.0,5.0,4.99,4.99,22500.0,3.0018,3.0018,2.9958,2.9958,22500.0
2010-03-09 12:25:00,5.0,5.0,4.99,4.99,34700.0,3.0018,3.0018,2.9958,2.9958,34700.0
2010-03-09 12:30:00,4.99,5.01,4.99,5.01,119600.0,2.9958,3.0078,2.9958,3.0078,119600.0
2010-03-09 12:35:00,5.01,5.02,5.01,5.01,58600.0,3.0078,3.0138,3.0078,3.0078,58600.0
2010-03-09 12:40:00,5.01,5.02,5.01,5.02,29700.0,3.0078,3.0138,3.0078,3.0138,29700.0
2010-03-09 12:45:00,5.01,5.02,5.0,5.01,114200.0,3.0078,3.0138,3.0018,3.0078,114200.0
2010-03-09 12:50:00,5.01,5.01,5.0,5.0,23800.0,3.0078,3.0078,3.0018,3.0018,23800.0
2010-03-09 12:55:00,5.0,5.03,5.0,5.01,235200.0,3.0018,3.0198,3.0018,3.0078,235200.0
2010-03-09 13:00:00,5.01,5.03,5.01,5.03,42700.0,3.0078,3.0198,3.0078,3.0198,42700.0
2010-03-09 13:05:00,5.03,5.03,5.02,5.02,51400.0,3.0198,3.0198,3.0138,3.0138,51400.0
2010-03-09 13:10:00,5.02,5.04,5.02,5.03,216000.0,3.0138,3.0258,3.0138,3.0198,216000.0
2010-03-09 13:15:00,5.04,5.04,5.03,5.04,79700.0,3.0258,3.0258,3.0198,3.0258,79700.0
2010-03-09 13:20:00,5.04,5.05,5.03,5.03,209800.0,3.0258,3.0318,3.0198,3.0198,209800.0
2010-03-09 13:25:00,5.03,5.05,5.03,5.05,118400.0,3.0198,3.0318,3.0198,3.0318,118400.0
2010-03-09 13:30:00,5.05,5.07,5.04,5.07,218800.0,3.0318,3.0438,3.0258,3.0438,218800.0
2010-03-09 13:35:00,5.07,5.08,5.06,5.06,158600.0,3.0438,3.0498,3.0378,3.0378,158600.0
2010-03-09 13:40:00,5.07,5.09,5.06,5.08,188300.0,3.0438,3.0558,3.0378,3.0498,188300.0
2010-03-09 13:45:00,5.07,5.09,5.05,5.08,697200.0,3.0438,3.0558,3.0318,3.0498,697200.0
2010-03-09 13:50:00,5.07,5.1,5.05,5.1,901000.0,3.0438,3.0618,3.0318,3.0618,901000.0
2010-03-09 13:55:00,5.1,5.14,5.08,5.14,804200.0,3.0618,3.0858,3.0498,3.0858,804200.0
2010-03-09 14:00:00,5.13,5.14,5.08,5.08,466800.0,3.0798,3.0858,3.0498,3.0498,466800.0
2010-03-09 14:05:00,5.08,5.1,5.08,5.1,73100.0,3.0498,3.0618,3.0498,3.0618,73100.0
2010-03-09 14:10:00,5.09,5.1,5.09,5.1,23600.0,3.0558,3.0618,3.0558,3.0618,23600.0
2010-03-09 14:15:00,5.1,5.1,5.09,5.09,47800.0,3.0618,3.0618,3.0558,3.0558,47800.0
2010-03-09 14:20:00,5.09,5.1,5.09,5.09,37700.0,3.0558,3.0618,3.0558,3.0558,37700.0
2010-03-09 14:25:00,5.1,5.1,5.09,5.1,58200.0,3.0618,3.0618,3.0558,3.0618,58200.0
2010-03-09 14:30:00,5.1,5.13,5.09,5.12,387800.0,3.0618,3.0798,3.0558,3.0738,387800.0
2010-03-09 14:35:00,5.12,5.13,5.11,5.11,140100.0,3.0738,3.0798,3.0678,3.0678,140100.0
2010-03-09 14:40:00,5.11,5.12,5.1,5.12,171200.0,3.0678,3.0738,3.0618,3.0738,171200.0
2010-03-09 14:45:00,5.12,5.12,5.1,5.1,552500.0,3.0738,3.0738,3.0618,3.0618,552500.0
2010-03-09 14:50:00,5.11,5.11,5.07,5.09,272500.0,3.0678,3.0678,3.0438,3.0558,272500.0
2010-03-09 14:55:00,5.09,5.1,5.09,5.09,118300.0,3.0558,3.0618,3.0558,3.0558,118300.0
2010-03-09 15:00:00,5.09,5.11,5.07,5.09,694200.0,3.0558,3.0678,3.0438,3.0558,694200.0
2010-03-09 15:05:00,5.09,5.1,5.09,5.1,293100.0,3.0558,3.0618,3.0558,3.0618,293100.0
2010-03-09 15:10:00,5.09,5.11,5.09,5.11,634300.0,3.0558,3.0678,3.0558,3.0678,634300.0
2010-03-09 15:15:00,5.11,5.11,5.04,5.05,740300.0,3.0678,3.0678,3.0258,3.0318,740300.0
2010-03-09 15:20:00,5.05,5.06,5.01,5.02,468600.0,3.0318,3.0378,3.0078,3.0138,468600.0
2010-03-09 15:25:00,5.01,5.02,4.98,5.02,825700.0,3.0078,3.0138,2.9898,3.0138,825700.0
2010-03-09 15:30:00,5.02,5.03,5.01,5.02,194400.0,3.0138,3.0198,3.0078,3.0138,194400.0
2010-03-09 15:35:00,5.02,5.05,5.02,5.05,301600.0,3.0138,3.0318,3.0138,3.0318,301600.0
2010-03-09 15:40:00,5.05,5.06,5.04,5.06,212200.0,3.0318,3.0378,3.0258,3.0378,212200.0
2010-03-09 15:45:00,5.06,5.07,5.01,5.01,633800.0,3.0378,3.0438,3.0078,3.0078,633800.0
2010-03-09 15:50:00,5.01,5.04,5.01,5.03,349300.0,3.0078,3.0258,3.0078,3.0198,349300.0
2010-03-09 15:55:00,5.04,5.04,5.02,5.02,633400.0,3.0258,3.0258,3.0138,3.0138,633400.0
2010-03-10 09:30:00,5.19,5.2,5.15,5.16,1063800.0,3.1158,3.1218,3.0918,3.0978,1063800.0
2010-03-10 09:35:00,5.17,5.21,5.15,5.19,998900.0,3.1038,3.1279,3.0918,3.1158,998900.0
2010-03-10 09:40:00,5.2,5.2,5.18,5.2,920200.0,3.1218,3.1218,3.1098,3.1218,920200.0
2010-03-10 09:45:00,5.19,5.2,5.19,5.19,277800.0,3.1158,3.1218,3.1158,3.1158,277800.0
2010-03-10 09:50:00,5.19,5.2,5.17,5.17,541000.0,3.1158,3.1218,3.1038,3.1038,541000.0
2010-03-10 09:55:00,5.18,5.18,5.15,5.16,437900.0,3.1098,3.1098,3.0918,3.0978,437900.0
2010-03-10 10:00:00,5.15,5.2,5.15,5.17,571500.0,3.0918,3.1218,3.0918,3.1038,571500.0
2010-03-10 10:05:00,5.18,5.2,5.17,5.19,371700.0,3.1098,3.1218,3.1038,3.1158,371700.0
2010-03-10 10:10:00,5.19,5.25,5.19,5.23,1429600.0,3.1158,3.1519,3.1158,3.1399,1429600.0
2010-03-10 10:15:00,5.22,5.24,5.21,5.22,800700.0,3.1339,3.1459,3.1279,3.1339,800700.0
2010-03-10 10:20:00,5.21,5.22,5.19,5.2,966900.0,3.1279,3.1339,3.1158,3.1218,966900.0
2010-03-10 10:25:00,5.2,5.22,5.19,5.2,1053800.0,3.1218,3.1339,3.1158,3.1218,1053800.0
2010-03-10 10:30:00,5.2,5.23,5.2,5.22,448200.0,3.1218,3.1399,3.1218,3.1339,448200.0
2010-03-10 10:35:00,5.22,5.28,5.22,5.28,2506700.0,3.1339,3.1699,3.1339,3.1699,2506700.0
2010-03-10 10:40:00,5.27,5.33,5.27,5.28,983100.0,3.1639,3.1999,3.1639,3.1699,983100.0
2010-03-10 10:45:00,5.3,5.34,5.27,5.27,1051400.0,3.1819,3.2059,3.1639,3.1639,1051400.0
2010-03-10 10:50:00,5.27,5.29,5.27,5.27,402400.0,3.1639,3.1759,3.1639,3.1639,402400.0
2010-03-10 10:55:00,5.27,5.32,5.25,5.32,944000.0,3.1639,3.1939,3.1519,3.1939,944000.0
2010-03-10 11:00:00,5.33,5.37,5.32,5.36,817300.0,3.1999,3.2239,3.1939,3.2179,817300.0
2010-03-10 11:05:00,5.37,5.42,5.35,5.41,1376100.0,3.2239,3.2539,3.2119,3.2479,1376100.0
2010-03-10 11:10:00,5.42,5.44,5.4,5.44,1554200.0,3.2539,3.2659,3.2419,3.2659,1554200.0
2010-03-10 11:15:00,5.44,5.44,5.36,5.36,740200.0,3.2659,3.2659,3.2179,3.2179,740200.0
2010-03-10 11:20:00,5.37,5.4,5.36,5.38,697700.0,3.2239,3.2419,3.2179,3.2299,697700.0
2010-03-10 11:25:00,5.39,5.39,5.34,5.35,1003200.0,3.2359,3.2359,3.2059,3.2119,1003200.0
2010-03-10 11:30:00,5.35,5.39,5.34,5.34,582100.0,3.2119,3.2359,3.2059,3.2059,582100.0
2010-03-10 11:35:00,5.34,5.38,5.34,5.34,367700.0,3.2059,3.2299,3.2059,3.2059,367700.0
2010-03-10 11:40:00,5.34,5.36,5.3,5.32,514700.0,3.2059,3.2179,3.1819,3.1939,514700.0
2010-03-10 11:45:00,5.32,5.33,5.28,5.28,511800.0,3.1939,3.1999,3.1699,3.1699,511800.0
2010-03-10 11:50:00,5.28,5.3,5.28,5.29,493600.0,3.1699,3.1819,3.1699,3.1759,493600.0
2010-03-10 11:55:00,5.3,5.31,5.28,5.3,430600.0,3.1819,3.1879,3.1699,3.1819,430600.0
2010-03-10 12:00:00,5.29,5.3,5.26,5.27,465900.0,3.1759,3.1819,3.1579,3.1639,465900.0
2010-03-10 12:05:00,5.27,5.27,5.2,5.2,930200.0,3.1639,3.1639,3.1218,3.1218,930200.0
2010-03-10 12:10:00,5.2,5.21,5.17,5.19,765900.0,3.1218,3.1279,3.1038,3.1158,765900.0
2010-03-10 12:15:00,5.19,5.22,5.19,5.22,270600.0,3.1158,3.1339,3.1158,3.1339,270600.0
2010-03-10 12:20:00,5.22,5.22,5.19,5.2,299300.0,3.1339,3.1339,3.1158,3.1218,299300.0
2010-03-10 12:25:00,5.2,5.2,5.18,5.18,154600.0,3.1218,3.1218,3.1098,3.1098,154600.0
2010-03-10 12:30:00,5.19,5.19,5.16,5.17,398600.0,3.1158,3.1158,3.0978,3.1038,398600.0
2010-03-10 12:35:00,5.16,5.18,5.16,5.18,360700.0,3.0978,3.1098,3.0978,3.1098,360700.0
2010-03-10 12:40:00,5.17,5.18,5.16,5.16,252700.0,3.1038,3.1098,3.0978,3.0978,252700.0
2010-03-10 12:45:00,5.16,5.21,5.16,5.21,404500.0,3.0978,3.1279,3.0978,3.1279,404500.0
2010-03-10 12:50:00,5.21,5.23,5.21,5.23,240600.0,3.1279,3.1399,3.1279,3.1399,240600.0
2010-03-10 12:55:00,5.22,5.25,5.22,5.25,134500.0,3.1339,3.1519,3.1339,3.1519,134500.0
2010-03-10 13:00:00,5.24,5.25,5.22,5.22,186400.0,3.1459,3.1519,3.1339,3.1339,186400.0
2010-03-10 13:05:00,5.22,5.24,5.21,5.23,195900.0,3.1339,3.1459,3.1279,3.1399,195900.0
2010-03-10 13:10:00,5.22,5.23,5.19,5.2,294300.0,3.1339,3.1399,3.1158,3.1218,294300.0
2010-03-10 13:15:00,5.2,5.21,5.18,5.18,393400.0,3.1218,3.1279,3.1098,3.1098,393400.0
2010-03-10 13:20:00,5.18,5.2,5.18,5.2,159000.0,3.1098,3.1218,3.1098,3.1218,159000.0
2010-03-10 13:25:00,5.2,5.2,5.19,5.19,105800.0,3.1218,3.1218,3.1158,3.1158,105800.0
2010-03-10 13:30:00,5.19,5.2,5.19,5.19,48200.0,3.1158,3.1218,3.1158,3.1158,48200.0
2010-03-10 13:35:00,5.19,5.22,5.19,5.22,172900.0,3.1158,3.1339,3.1158,3.1339,172900.0
2010-03-10 13:40:00,5.22,5.25,5.21,5.23,241100.0,3.1339,3.1519,3.1279,3.1399,241100.0
2010-03-10 13:45:00,5.23,5.26,5.23,5.23,606500.0,3.1399,3.1579,3.1399,3.1399,606500.0
2010-03-10 13:50:00,5.23,5.24,5.22,5.23,348400.0,3.1399,3.1459,3.1339,3.1399,348400.0
2010-03-10 13:55:00,5.23,5.24,5.22,5.22,137800.0,3.1399,3.1459,3.1339,3.1339,137800.0
2010-03-10 14:00:00,5.22,5.24,5.22,5.23,210400.0,3.1339,3.1459,3.1339,3.1399,210400.0
2010-03-10 14:05:00,5.23,5.28,5.23,5.28,351900.0,3.1399,3.1699,3.1399,3.1699,351900.0
2010-03-10 14:10:00,5.28,5.31,5.27,5.31,223800.0,3.1699,3.1879,3.1639,3.1879,223800.0
2010-03-10 14:15:00,5.3,5.33,5.3,5.33,271000.0,3.1819,3.1999,3.1819,3.1999,271000.0
2010-03-10 14:20:00,5.32,5.33,5.29,5.29,325100.0,3.1939,3.1999,3.1759,3.1759,325100.0
2010-03-10 14:25:00,5.3,5.31,5.29,5.31,141800.0,3.1819,3.1879,3.1759,3.1879,141800.0
2010-03-10 14:30:00,5.31,5.31,5.3,5.31,112200.0,3.1879,3.1879,3.1819,3.1879,112200.0
2010-03-10 14:35:00,5.31,5.31,5.28,5.29,131400.0,3.1879,3.1879,3.1699,3.1759,131400.0
2010-03-10 14:40:00,5.28,5.31,5.28,5.31,252900.0,3.1699,3.1879,3.1699,3.1879,252900.0
2010-03-10 14:45:00,5.3,5.31,5.3,5.31,71800.0,3.1819,3.1879,3.1819,3.1879,71800.0
2010-03-10 14:50:00,5.31,5.31,5.28,5.3,250000.0,3.1879,3.1879,3.1699,3.1819,250000.0
2010-03-10 14:55:00,5.3,5.3,5.26,5.26,301200.0,3.1819,3.1819,3.1579,3.1579,301200.0
2010-03-10 15:00:00,5.26,5.29,5.26,5.28,227400.0,3.1579,3.1759,3.1579,3.1699,227400.0
2010-03-10 15:05:00,5.28,5.28,5.26,5.26,249600.0,3.1699,3.1699,3.1579,3.1579,249600.0
2010-03-10 15:10:00,5.27,5.28,5.25,5.28,240100.0,3.1639,3.1699,3.1519,3.1699,240100.0
2010-03-10 15:15:00,5.28,5.28,5.26,5.26,155800.0,3.1699,3.1699,3.1579,3.1579,155800.0
2010-03-10 15:20:00,5.26,5.27,5.26,5.26,78200.0,3.1579,3.1639,3.1579,3.1579,78200.0
2010-03-10 15:25:00,5.26,5.27,5.23,5.23,294400.0,3.1579,3.1639,3.1399,3.1399,294400.0
2010-03-10 15:30:00,5.23,5.25,5.22,5.25,294900.0,3.1399,3.1519,3.1339,3.1519,294900.0
2010-03-10 15:35:00,5.25,5.27,5.24,5.27,330500.0,3.1519,3.1639,3.1459,3.1639,330500.0
2010-03-10 15:40:00,5.27,5.27,5.26,5.27,153400.0,3.1639,3.1639,3.1579,3.1639,153400.0
2010-03-10 15:45:00,5.27,5.29,5.26,5.26,544100.0,3.1639,3.1759,3.1579,3.1579,544100.0
2010-03-10 15:50:00,5.26,5.27,5.26,5.27,233600.0,3.1579,3.1639,3.1579,3.1639,233600.0
2010-03-10 15:55:00,5.27,5.27,5.25,5.26,895600.0,3.1639,3.1639,3.1519,3.1579,895600.0
2010-03-11 09:30:00,5.31,5.35,5.29,5.33,1092400.0,3.1879,3.2119,3.1759,3.1999,1092400.0
2010-03-11 09:35:00,5.34,5.44,5.33,5.42,1388600.0,3.2059,3.2659,3.1999,3.2539,1388600.0
2010-03-11 09:40:00,5.43,5.45,5.41,5.43,2028400.0,3.2599,3.2719,3.2479,3.2599,2028400.0
2010-03-11 09:45:00,5.42,5.48,5.4,5.48,1491700.0,3.2539,3.2899,3.2419,3.2899,1491700.0
2010-03-11 09:50:00,5.47,5.48,5.41,5.44,1116700.0,3.2839,3.2899,3.2479,3.2659,1116700.0
2010-03-11 09:55:00,5.44,5.44,5.42,5.43,397000.0,3.2659,3.2659,3.2539,3.2599,397000.0
2010-03-11 10:00:00,5.43,5.45,5.41,5.42,948300.0,3.2599,3.2719,3.2479,3.2539,948300.0
2010-03-11 10:05:00,5.42,5.44,5.4,5.41,612900.0,3.2539,3.2659,3.2419,3.2479,612900.0
2010-03-11 10:10:00,5.41,5.43,5.36,5.38,2770400.0,3.2479,3.2599,3.2179,3.2299,2770400.0
2010-03-11 10:15:00,5.38,5.43,5.37,5.43,515200.0,3.2299,3.2599,3.2239,3.2599,515200.0
2010-03-11 10:20:00,5.43,5.43,5.41,5.43,893300.0,3.2599,3.2599,3.2479,3.2599,893300.0
2010-03-11 10:25:00,5.43,5.44,5.3,5.44,262900.0,3.2599,3.2659,3.1819,3.2659,262900.0
2010-03-11 10:30:00,5.44,5.46,5.43,5.45,463700.0,3.2659,3.2779,3.2599,3.2719,463700.0
2010-03-11 10:35:00,5.46,5.47,5.45,5.47,168700.0,3.2779,3.2839,3.2719,3.2839,168700.0
2010-03-11 10:40:00,5.47,5.48,5.46,5.48,266000.0,3.2839,3.2899,3.2779,3.2899,266000.0
2010-03-11 10:45:00,5.48,5.53,5.46,5.51,1359400.0,3.2899,3.32,3.2779,3.308,1359400.0
2010-03-11 10:50:00,5.52,5.61,5.51,5.59,1759500.0,3.314,3.368,3.308,3.356,1759500.0
2010-03-11 10:55:00,5.59,5.59,5.53,5.54,1217400.0,3.356,3.356,3.32,3.326,1217400.0
2010-03-11 11:00:00,5.53,5.55,5.5,5.5,720400.0,3.32,3.332,3.302,3.302,720400.0
2010-03-11 11:05:00,5.5,5.52,5.49,5.51,518100.0,3.302,3.314,3.296,3.308,518100.0
2010-03-11 11:10:00,5.5,5.53,5.5,5.53,494000.0,3.302,3.32,3.302,3.32,494000.0
2010-03-11 11:15:00,5.53,5.54,5.49,5.51,869800.0,3.32,3.326,3.296,3.308,869800.0
2010-03-11 11:20:00,5.52,5.52,5.5,5.51,227800.0,3.314,3.314,3.302,3.308,227800.0
2010-03-11 11:25:00,5.5,5.52,5.5,5.51,425800.0,3.302,3.314,3.302,3.308,425800.0
2010-03-11 11:30:00,5.51,5.52,5.51,5.51,222800.0,3.308,3.314,3.308,3.308,222800.0
2010-03-11 11:35:00,5.51,5.51,5.45,5.46,732800.0,3.308,3.308,3.2719,3.2779,732800.0
2010-03-11 11:40:00,5.45,5.48,5.43,5.47,993600.0,3.2719,3.2899,3.2599,3.2839,993600.0
2010-03-11 11:45:00,5.47,5.51,5.45,5.5,634700.0,3.2839,3.308,3.2719,3.302,634700.0
2010-03-11 11:50:00,5.49,5.53,5.49,5.51,421600.0,3.296,3.32,3.296,3.308,421600.0
2010-03-11 11:55:00,5.52,5.53,5.5,5.52,473400.0,3.314,3.32,3.302,3.314,473400.0
2010-03-11 12:00:00,5.53,5.54,5.52,5.53,197900.0,3.32,3.326,3.314,3.32,197900.0
2010-03-11 12:05:00,5.53,5.54,5.53,5.54,154800.0,3.32,3.326,3.32,3.326,154800.0
2010-03-11 12:10:00,5.53,5.54,5.51,5.53,728400.0,3.32,3.326,3.308,3.32,728400.0
2010-03-11 12:15:00,5.52,5.55,5.52,5.55,248200.0,3.314,3.332,3.314,3.332,248200.0
2010-03-11 12:20:00,5.53,5.57,5.53,5.55,561400.0,3.32,3.344,3.32,3.332,561400.0
2010-03-11 12:25:00,5.55,5.6,5.55,5.59,939000.0,3.332,3.362,3.332,3.356,939000.0
2010-03-11 12:30:00,5.58,5.6,5.55,5.57,762300.0,3.35,3.362,3.332,3.344,762300.0
2010-03-11 12:35:00,5.57,5.58,5.56,5.57,344000.0,3.344,3.35,3.338,3.344,344000.0
2010-03-11 12:40:00,5.57,5.58,5.57,5.57,83300.0,3.344,3.35,3.344,3.344,83300.0
2010-03-11 12:45:00,5.57,5.6,5.56,5.59,349000.0,3.344,3.362,3.338,3.356,349000.0
2010-03-11 12:50:00,5.59,5.6,5.58,5.6,335700.0,3.356,3.362,3.35,3.362,335700.0
2010-03-11 12:55:00,5.59,5.62,5.59,5.59,559400.0,3.356,3.374,3.356,3.356,559400.0
2010-03-11 13:00:00,5.59,5.59,5.55,5.55,472500.0,3.356,3.356,3.332,3.332,472500.0
2010-03-11 13:05:00,5.55,5.56,5.54,5.56,278100.0,3.332,3.338,3.326,3.338,278100.0
2010-03-11 13:10:00,5.55,5.56,5.54,5.55,105200.0,3.332,3.338,3.326,3.332,105200.0
2010-03-11 13:15:00,5.55,5.56,5.54,5.54,279800.0,3.332,3.338,3.326,3.326,279800.0
2010-03-11 13:20:00,5.55,5.55,5.54,5.54,91800.0,3.332,3.332,3.326,3.326,91800.0
2010-03-11 13:25:00,5.55,5.55,5.54,5.55,65300.0,3.332,3.332,3.326,3.332,65300.0
2010-03-11 13:30:00,5.54,5.58,5.54,5.58,368500.0,3.326,3.35,3.326,3.35,368500.0
2010-03-11 13:35:00,5.58,5.58,5.55,5.55,246400.0,3.35,3.35,3.332,3.332,246400.0
2010-03-11 13:40:00,5.55,5.56,5.54,5.54,115700.0,3.332,3.338,3.326,3.326,115700.0
2010-03-11 13:45:00,5.55,5.55,5.52,5.52,384600.0,3.332,3.332,3.314,3.314,384600.0
2010-03-11 13:50:00,5.53,5.53,5.5,5.5,407600.0,3.32,3.32,3.302,3.302,407600.0
2010-03-11 13:55:00,5.5,5.51,5.47,5.49,1451000.0,3.302,3.308,3.2839,3.296,1451000.0
2010-03-11 14:00:00,5.5,5.53,5.49,5.52,372400.0,3.302,3.32,3.296,3.314,372400.0
2010-03-11 14:05:00,5.52,5.52,5.47,5.48,663000.0,3.314,3.314,3.2839,3.2899,663000.0
2010-03-11 14:10:00,5.48,5.48,5.43,5.44,1113200.0,3.2899,3.2899,3.2599,3.2659,1113200.0
2010-03-11 14:15:00,5.45,5.45,5.41,5.43,712200.0,3.2719,3.2719,3.2479,3.2599,712200.0
2010-03-11 14:20:00,5.42,5.44,5.38,5.38,1190400.0,3.2539,3.2659,3.2299,3.2299,1190400.0
2010-03-11 14:25:00,5.38,5.42,5.37,5.39,589300.0,3.2299,3.2539,3.2239,3.2359,589300.0
2010-03-11 14:30:00,5.38,5.39,5.34,5.36,1891300.0,3.2299,3.2359,3.2059,3.2179,1891300.0
2010-03-11 14:35:00,5.36,5.41,5.34,5.41,1083000.0,3.2179,3.2479,3.2059,3.2479,1083000.0
2010-03-11 14:40:00,5.41,5.42,5.39,5.4,415800.0,3.2479,3.2539,3.2359,3.2419,415800.0
2010-03-11 14:45:00,5.4,5.4,5.39,5.39,98600.0,3.2419,3.2419,3.2359,3.2359,98600.0
2010-03-11 14:50:00,5.39,5.4,5.37,5.37,291300.0,3.2359,3.2419,3.2239,3.2239,291300.0
2010-03-11 14:55:00,5.37,5.39,5.37,5.39,309100.0,3.2239,3.2359,3.2239,3.2359,309100.0
2010-03-11 15:00:00,5.39,5.4,5.38,5.39,693100.0,3.2359,3.2419,3.2299,3.2359,693100.0
2010-03-11 15:05:00,5.39,5.4,5.37,5.39,680900.0,3.2359,3.2419,3.2239,3.2359,680900.0
2010-03-11 15:10:00,5.39,5.39,5.37,5.38,503600.0,3.2359,3.2359,3.2239,3.2299,503600.0
2010-03-11 15:15:00,5.38,5.41,5.38,5.4,505200.0,3.2299,3.2479,3.2299,3.2419,505200.0
2010-03-11 15:20:00,5.4,5.4,5.35,5.35,562400.0,3.2419,3.2419,3.2119,3.2119,562400.0
2010-03-11 15:25:00,5.36,5.4,5.35,5.39,473500.0,3.2179,3.2419,3.2119,3.2359,473500.0
2010-03-11 15:30:00,5.4,5.41,5.38,5.39,816300.0,3.2419,3.2479,3.2299,3.2359,816300.0
2010-03-11 15:35:00,5.4,5.43,5.38,5.38,1250100.0,3.2419,3.2599,3.2299,3.2299,1250100.0
2010-03-11 15:40:00,5.38,5.42,5.38,5.41,1060100.0,3.2299,3.2539,3.2299,3.2479,1060100.0
2010-03-11 15:45:00,5.42,5.43,5.4,5.41,755600.0,3.2539,3.2599,3.2419,3.2479,755600.0
2010-03-11 15:50:00,5.41,5.42,5.39,5.39,851700.0,3.2479,3.2539,3.2359,3.2359,851700.0
2010-03-11 15:55:00,5.39,5.41,5.38,5.4,1554500.0,3.2359,3.2479,3.2299,3.2419,1554500.0
2010-03-12 09:30:00,5.58,5.61,5.55,5.56,1035200.0,3.35,3.368,3.332,3.338,1035200.0
2010-03-12 09:35:00,5.56,5.56,5.51,5.53,1156200.0,3.338,3.338,3.308,3.32,1156200.0
2010-03-12 09:40:00,5.52,5.54,5.5,5.53,636600.0,3.314,3.326,3.302,3.32,636600.0
2010-03-12 09:45:00,5.54,5.6,5.54,5.59,823000.0,3.326,3.362,3.326,3.356,823000.0
2010-03-12 09:50:00,5.59,5.62,5.57,5.59,712600.0,3.356,3.374,3.344,3.356,712600.0
2010-03-12 09:55:00,5.59,5.61,5.57,5.6,576200.0,3.356,3.368,3.344,3.362,576200.0
2010-03-12 10:00:00,5.61,5.61,5.59,5.6,850700.0,3.368,3.368,3.356,3.362,850700.0
2010-03-12 10:05:00,5.6,5.62,5.55,5.58,817500.0,3.362,3.374,3.332,3.35,817500.0
2010-03-12 10:10:00,5.57,5.61,5.53,5.56,1050100.0,3.344,3.368,3.32,3.338,1050100.0
2010-03-12 10:15:00,5.56,5.58,5.53,5.55,580100.0,3.338,3.35,3.32,3.332,580100.0
2010-03-12 10:20:00,5.55,5.56,5.53,5.55,228100.0,3.332,3.338,3.32,3.332,228100.0
2010-03-12 10:25:00,5.55,5.57,5.54,5.57,274800.0,3.332,3.344,3.326,3.344,274800.0
2010-03-12 10:30:00,5.57,5.58,5.55,5.56,212500.0,3.344,3.35,3.332,3.338,212500.0
2010-03-12 10:35:00,5.57,5.57,5.55,5.56,230700.0,3.344,3.344,3.332,3.338,230700.0
2010-03-12 10:40:00,5.56,5.57,5.53,5.54,921200.0,3.338,3.344,3.32,3.326,921200.0
2010-03-12 10:45:00,5.54,5.55,5.51,5.52,1128900.0,3.326,3.332,3.308,3.314,1128900.0
2010-03-12 10:50:00,5.51,5.55,5.51,5.54,1710000.0,3.308,3.332,3.308,3.326,1710000.0
2010-03-12 10:55:00,5.54,5.56,5.53,5.56,805300.0,3.326,3.338,3.32,3.338,805300.0
2010-03-12 11:00:00,5.56,5.58,5.55,5.57,241900.0,3.338,3.35,3.332,3.344,241900.0
2010-03-12 11:05:00,5.58,5.6,5.56,5.57,464600.0,3.35,3.362,3.338,3.344,464600.0
2010-03-12 11:10:00,5.57,5.58,5.54,5.54,262800.0,3.344,3.35,3.326,3.326,262800.0
2010-03-12 11:15:00,5.55,5.57,5.55,5.57,134900.0,3.332,3.344,3.332,3.344,134900.0
2010-03-12 11:20:00,5.57,5.59,5.56,5.59,189400.0,3.344,3.356,3.338,3.356,189400.0
2010-03-12 11:25:00,5.58,5.59,5.58,5.58,62600.0,3.35,3.356,3.35,3.35,62600.0
2010-03-12 11:30:00,5.59,5.59,5.55,5.56,214900.0,3.356,3.356,3.332,3.338,214900.0
2010-03-12 11:35:00,5.56,5.56,5.53,5.55,143400.0,3.338,3.338,3.32,3.332,143400.0
2010-03-12 11:40:00,5.54,5.55,5.51,5.54,316600.0,3.326,3.332,3.308,3.326,316600.0
2010-03-12 11:45:00,5.54,5.54,5.53,5.53,80200.0,3.326,3.326,3.32,3.32,80200.0
2010-03-12 11:50:00,5.54,5.54,5.51,5.52,255000.0,3.326,3.326,3.308,3.314,255000.0
2010-03-12 11:55:00,5.53,5.53,5.52,5.53,74700.0,3.32,3.32,3.314,3.32,74700.0
2010-03-12 12:00:00,5.53,5.54,5.51,5.54,186600.0,3.32,3.326,3.308,3.326,186600.0
2010-03-12 12:05:00,5.54,5.54,5.53,5.54,29800.0,3.326,3.326,3.32,3.326,29800.0
2010-03-12 12:10:00,5.53,5.54,5.53,5.53,67000.0,3.32,3.326,3.32,3.32,67000.0
2010-03-12 12:15:00,5.54,5.54,5.53,5.53,34200.0,3.326,3.326,3.32,3.32,34200.0
2010-03-12 12:20:00,5.53,5.55,5.53,5.55,86200.0,3.32,3.332,3.32,3.332,86200.0
2010-03-12 12:25:00,5.55,5.55,5.54,5.54,49100.0,3.332,3.332,3.326,3.326,49100.0
2010-03-12 12:30:00,5.54,5.55,5.54,5.54,57800.0,3.326,3.332,3.326,3.326,57800.0
2010-03-12 12:35:00,5.54,5.54,5.53,5.54,83300.0,3.326,3.326,3.32,3.326,83300.0
2010-03-12 12:40:00,5.54,5.54,5.52,5.52,145800.0,3.326,3.326,3.314,3.314,145800.0
2010-03-12 12:45:00,5.53,5.53,5.5,5.52,320700.0,3.32,3.32,3.302,3.314,320700.0
2010-03-12 12:50:00,5.52,5.52,5.5,5.52,314300.0,3.314,3.314,3.302,3.314,314300.0
2010-03-12 12:55:00,5.52,5.53,5.51,5.53,189700.0,3.314,3.32,3.308,3.32,189700.0
2010-03-12 13:00:00,5.53,5.54,5.52,5.53,153400.0,3.32,3.326,3.314,3.32,153400.0
2010-03-12 13:05:00,5.53,5.53,5.52,5.52,91600.0,3.32,3.32,3.314,3.314,91600.0
2010-03-12 13:10:00,5.53,5.53,5.52,5.52,38400.0,3.32,3.32,3.314,3.314,38400.0
2010-03-12 13:15:00,5.53,5.53,5.52,5.53,64000.0,3.32,3.32,3.314,3.32,64000.0
2010-03-12 13:20:00,5.52,5.53,5.52,5.53,63000.0,3.314,3.32,3.314,3.32,63000.0
2010-03-12 13:25:00,5.53,5.54,5.52,5.53,283200.0,3.32,3.326,3.314,3.32,283200.0
2010-03-12 13:30:00,5.53,5.53,5.52,5.53,36500.0,3.32,3.32,3.314,3.32,36500.0
2010-03-12 13:35:00,5.52,5.53,5.52,5.53,77000.0,3.314,3.32,3.314,3.32,77000.0
2010-03-12 13:40:00,5.52,5.53,5.52,5.53,46000.0,3.314,3.32,3.314,3.32,46000.0
2010-03-12 13:45:00,5.53,5.53,5.52,5.53,49600.0,3.32,3.32,3.314,3.32,49600.0
2010-03-12 13:50:00,5.52,5.53,5.51,5.52,239200.0,3.314,3.32,3.308,3.314,239200.0
2010-03-12 13:55:00,5.52,5.53,5.51,5.52,256900.0,3.314,3.32,3.308,3.314,256900.0
2010-03-12 14:00:00,5.53,5.54,5.52,5.53,212700.0,3.32,3.326,3.314,3.32,212700.0
2010-03-12 14:05:00,5.53,5.55,5.52,5.55,128900.0,3.32,3.332,3.314,3.332,128900.0
2010-03-12 14:10:00,5.54,5.55,5.53,5.53,140700.0,3.326,3.332,3.32,3.32,140700.0
2010-03-12 14:15:00,5.53,5.54,5.52,5.52,102500.0,3.32,3.326,3.314,3.314,102500.0
2010-03-12 14:20:00,5.52,5.53,5.5,5.5,253000.0,3.314,3.32,3.302,3.302,253000.0
2010-03-12 14:25:00,5.51,5.51,5.5,5.5,53100.0,3.308,3.308,3.302,3.302,53100.0
2010-03-12 14:30:00,5.5,5.52,5.5,5.51,194900.0,3.302,3.314,3.302,3.308,194900.0
2010-03-12 14:35:00,5.52,5.52,5.5,5.5,306900.0,3.314,3.314,3.302,3.302,306900.0
2010-03-12 14:40:00,5.5,5.51,5.5,5.5,122600.0,3.302,3.308,3.302,3.302,122600.0
2010-03-12 14:45:00,5.5,5.51,5.47,5.49,680300.0,3.302,3.308,3.2839,3.296,680300.0
2010-03-12 14:50:00,5.5,5.5,5.49,5.5,63800.0,3.302,3.302,3.296,3.302,63800.0
2010-03-12 14:55:00,5.5,5.5,5.49,5.49,47100.0,3.302,3.302,3.296,3.296,47100.0
2010-03-12 15:00:00,5.49,5.5,5.49,5.49,50100.0,3.296,3.302,3.296,3.296,50100.0
2010-03-12 15:05:00,5.5,5.5,5.48,5.49,247400.0,3.302,3.302,3.2899,3.296,247400.0
2010-03-12 15:10:00,5.5,5.5,5.49,5.49,76300.0,3.302,3.302,3.296,3.296,76300.0
2010-03-12 15:15:00,5.49,5.5,5.45,5.46,378700.0,3.296,3.302,3.2719,3.2779,378700.0
2010-03-12 15:20:00,5.45,5.46,5.43,5.44,581500.0,3.2719,3.2779,3.2599,3.2659,581500.0
2010-03-12 15:25:00,5.44,5.45,5.4,5.41,570300.0,3.2659,3.2719,3.2419,3.2479,570300.0
2010-03-12 15:30:00,5.4,5.43,5.4,5.43,369200.0,3.2419,3.2599,3.2419,3.2599,369200.0
2010-03-12 15:35:00,5.43,5.44,5.42,5.44,210300.0,3.2599,3.2659,3.2539,3.2659,210300.0
2010-03-12 15:40:00,5.43,5.45,5.42,5.45,550800.0,3.2599,3.2719,3.2539,3.2719,550800.0
2010-03-12 15:45:00,5.45,5.47,5.44,5.47,272500.0,3.2719,3.2839,3.2659,3.2839,272500.0
2010-03-12 15:50:00,5.47,5.48,5.47,5.48,454700.0,3.2839,3.2899,3.2839,3.2899,454700.0
2010-03-12 15:55:00,5.47,5.48,5.45,5.46,773700.0,3.2839,3.2899,3.2719,3.2779,773700.0
2010-03-15 09:30:00,5.43,5.45,5.42,5.42,375700.0,3.2599,3.2719,3.2539,3.2539,375700.0
2010-03-15 09:35:00,5.42,5.43,5.38,5.39,396000.0,3.2539,3.2599,3.2299,3.2359,396000.0
2010-03-15 09:40:00,5.39,5.39,5.36,5.37,411200.0,3.2359,3.2359,3.2179,3.2239,411200.0
2010-03-15 09:45:00,5.36,5.42,5.36,5.42,522400.0,3.2179,3.2539,3.2179,3.2539,522400.0
2010-03-15 09:50:00,5.42,5.42,5.35,5.36,695200.0,3.2539,3.2539,3.2119,3.2179,695200.0
2010-03-15 09:55:00,5.36,5.37,5.32,5.33,592100.0,3.2179,3.2239,3.1939,3.1999,592100.0
2010-03-15 10:00:00,5.32,5.35,5.31,5.34,345200.0,3.1939,3.2119,3.1879,3.2059,345200.0
2010-03-15 10:05:00,5.34,5.36,5.33,5.36,680600.0,3.2059,3.2179,3.1999,3.2179,680600.0
2010-03-15 10:10:00,5.35,5.36,5.34,5.35,144200.0,3.2119,3.2179,3.2059,3.2119,144200.0
2010-03-15 10:15:00,5.34,5.35,5.31,5.32,317500.0,3.2059,3.2119,3.1879,3.1939,317500.0
2010-03-15 10:20:00,5.32,5.33,5.28,5.28,864000.0,3.1939,3.1999,3.1699,3.1699,864000.0
2010-03-15 10:25:00,5.29,5.29,5.28,5.29,162900.0,3.1759,3.1759,3.1699,3.1759,162900.0
2010-03-15 10:30:00,5.28,5.3,5.27,5.3,756900.0,3.1699,3.1819,3.1639,3.1819,756900.0
2010-03-15 10:35:00,5.3,5.32,5.29,5.31,726600.0,3.1819,3.1939,3.1759,3.1879,726600.0
2010-03-15 10:40:00,5.31,5.31,5.29,5.3,285200.0,3.1879,3.1879,3.1759,3.1819,285200.0
2010-03-15 10:45:00,5.3,5.3,5.28,5.3,557200.0,3.1819,3.1819,3.1699,3.1819,557200.0
2010-03-15 10:50:00,5.3,5.35,5.29,5.33,603300.0,3.1819,3.2119,3.1759,3.1999,603300.0
2010-03-15 10:55:00,5.34,5.38,5.33,5.38,324400.0,3.2059,3.2299,3.1999,3.2299,324400.0
2010-03-15 11:00:00,5.38,5.38,5.33,5.33,408000.0,3.2299,3.2299,3.1999,3.1999,408000.0
2010-03-15 11:05:00,5.33,5.34,5.31,5.31,213400.0,3.1999,3.2059,3.1879,3.1879,213400.0
2010-03-15 11:10:00,5.32,5.33,5.31,5.31,327700.0,3.1939,3.1999,3.1879,3.1879,327700.0
2010-03-15 11:15:00,5.32,5.32,5.31,5.31,71000.0,3.1939,3.1939,3.1879,3.1879,71000.0
2010-03-15 11:20:00,5.31,5.33,5.31,5.32,401700.0,3.1879,3.1999,3.1879,3.1939,401700.0
2010-03-15 11:25:00,5.32,5.32,5.3,5.3,304900.0,3.1939,3.1939,3.1819,3.1819,304900.0
2010-03-15 11:30:00,5.31,5.31,5.29,5.3,123400.0,3.1879,3.1879,3.1759,3.1819,123400.0
2010-03-15 11:35:00,5.3,5.3,5.29,5.3,54600.0,3.1819,3.1819,3.1759,3.1819,54600.0
2010-03-15 11:40:00,5.29,5.32,5.29,5.31,220800.0,3.1759,3.1939,3.1759,3.1879,220800.0
2010-03-15 11:45:00,5.31,5.32,5.3,5.3,110300.0,3.1879,3.1939,3.1819,3.1819,110300.0
2010-03-15 11:50:00,5.31,5.31,5.29,5.3,93300.0,3.1879,3.1879,3.1759,3.1819,93300.0
2010-03-15 11:55:00,5.3,5.3,5.28,5.3,140500.0,3.1819,3.1819,3.1699,3.1819,140500.0
2010-03-15 12:00:00,5.3,5.3,5.29,5.29,19300.0,3.1819,3.1819,3.1759,3.1759,19300.0
2010-03-15 12:05:00,5.3,5.3,5.27,5.28,191200.0,3.1819,3.1819,3.1639,3.1699,191200.0
2010-03-15 12:10:00,5.28,5.29,5.27,5.29,160700.0,3.1699,3.1759,3.1639,3.1759,160700.0
2010-03-15 12:15:00,5.29,5.29,5.28,5.28,59100.0,3.1759,3.1759,3.1699,3.1699,59100.0
2010-03-15 12:20:00,5.28,5.29,5.28,5.29,28600.0,3.1699,3.1759,3.1699,3.1759,28600.0
2010-03-15 12:25:00,5.29,5.3,5.28,5.28,810300.0,3.1759,3.1819,3.1699,3.1699,810300.0
2010-03-15 12:30:00,5.29,5.32,5.29,5.32,680000.0,3.1759,3.1939,3.1759,3.1939,680000.0
2010-03-15 12:35:00,5.32,5.33,5.32,5.32,27400.0,3.1939,3.1999,3.1939,3.1939,27400.0
2010-03-15 12:40:00,5.33,5.34,5.32,5.33,136700.0,3.1999,3.2059,3.1939,3.1999,136700.0
2010-03-15 12:45:00,5.32,5.33,5.31,5.32,69900.0,3.1939,3.1999,3.1879,3.1939,69900.0
2010-03-15 12:50:00,5.32,5.32,5.31,5.32,5800.0,3.1939,3.1939,3.1879,3.1939,5800.0
2010-03-15 12:55:00,5.31,5.32,5.31,5.31,30100.0,3.1879,3.1939,3.1879,3.1879,30100.0
2010-03-15 13:00:00,5.31,5.32,5.31,5.32,16400.0,3.1879,3.1939,3.1879,3.1939,16400.0
2010-03-15 13:05:00,5.32,5.34,5.31,5.34,162400.0,3.1939,3.2059,3.1879,3.2059,162400.0
2010-03-15 13:10:00,5.34,5.36,5.33,5.36,185100.0,3.2059,3.2179,3.1999,3.2179,185100.0
2010-03-15 13:15:00,5.36,5.36,5.34,5.35,329100.0,3.2179,3.2179,3.2059,3.2119,329100.0
2010-03-15 13:20:00,5.35,5.36,5.35,5.36,52400.0,3.2119,3.2179,3.2119,3.2179,52400.0
2010-03-15 13:25:00,5.35,5.36,5.33,5.34,1250400.0,3.2119,3.2179,3.1999,3.2059,1250400.0
2010-03-15 13:30:00,5.34,5.35,5.34,5.35,221800.0,3.2059,3.2119,3.2059,3.2119,221800.0
2010-03-15 13:35:00,5.35,5.37,5.34,5.36,426500.0,3.2119,3.2239,3.2059,3.2179,426500.0
2010-03-15 13:40:00,5.35,5.36,5.35,5.36,37100.0,3.2119,3.2179,3.2119,3.2179,37100.0
2010-03-15 13:45:00,5.36,5.36,5.34,5.35,133100.0,3.2179,3.2179,3.2059,3.2119,133100.0
2010-03-15 13:50:00,5.35,5.35,5.34,5.35,39600.0,3.2119,3.2119,3.2059,3.2119,39600.0
2010-03-15 13:55:00,5.35,5.36,5.34,5.35,252100.0,3.2119,3.2179,3.2059,3.2119,252100.0
2010-03-15 14:00:00,5.35,5.37,5.33,5.35,1159100.0,3.2119,3.2239,3.1999,3.2119,1159100.0
2010-03-15 14:05:00,5.36,5.36,5.35,5.36,31300.0,3.2179,3.2179,3.2119,3.2179,31300.0
2010-03-15 14:10:00,5.36,5.37,5.35,5.36,109500.0,3.2179,3.2239,3.2119,3.2179,109500.0
2010-03-15 14:15:00,5.37,5.38,5.36,5.38,200900.0,3.2239,3.2299,3.2179,3.2299,200900.0
2010-03-15 14:20:00,5.38,5.38,5.37,5.38,84700.0,3.2299,3.2299,3.2239,3.2299,84700.0
2010-03-15 14:25:00,5.38,5.39,5.37,5.39,123100.0,3.2299,3.2359,3.2239,3.2359,123100.0
2010-03-15 14:30:00,5.39,5.39,5.36,5.37,170900.0,3.2359,3.2359,3.2179,3.2239,170900.0
2010-03-15 14:35:00,5.37,5.39,5.36,5.39,165400.0,3.2239,3.2359,3.2179,3.2359,165400.0
2010-03-15 14:40:00,5.39,5.41,5.37,5.41,367200.0,3.2359,3.2479,3.2239,3.2479,367200.0
2010-03-15 14:45:00,5.41,5.41,5.39,5.4,162000.0,3.2479,3.2479,3.2359,3.2419,162000.0
2010-03-15 14:50:00,5.39,5.4,5.39,5.39,35400.0,3.2359,3.2419,3.2359,3.2359,35400.0
2010-03-15 14:55:00,5.4,5.41,5.39,5.41,90800.0,3.2419,3.2479,3.2359,3.2479,90800.0
2010-03-15 15:00:00,5.41,5.42,5.4,5.41,169600.0,3.2479,3.2539,3.2419,3.2479,169600.0
2010-03-15 15:05:00,5.41,5.41,5.4,5.41,85900.0,3.2479,3.2479,3.2419,3.2479,85900.0
2010-03-15 15:10:00,5.41,5.41,5.4,5.41,109500.0,3.2479,3.2479,3.2419,3.2479,109500.0
2010-03-15 15:15:00,5.4,5.41,5.4,5.41,66600.0,3.2419,3.2479,3.2419,3.2479,66600.0
2010-03-15 15:20:00,5.4,5.43,5.4,5.43,499600.0,3.2419,3.2599,3.2419,3.2599,499600.0
2010-03-15 15:25:00,5.42,5.43,5.42,5.42,66400.0,3.2539,3.2599,3.2539,3.2539,66400.0
2010-03-15 15:30:00,5.43,5.43,5.41,5.41,178200.0,3.2599,3.2599,3.2479,3.2479,178200.0
2010-03-15 15:35:00,5.41,5.42,5.4,5.41,154300.0,3.2479,3.2539,3.2419,3.2479,154300.0
2010-03-15 15:40:00,5.41,5.42,5.4,5.41,146600.0,3.2479,3.2539,3.2419,3.2479,146600.0
2010-03-15 15:45:00,5.42,5.43,5.41,5.43,164100.0,3.2539,3.2599,3.2479,3.2599,164100.0
2010-03-15 15:50:00,5.43,5.43,5.41,5.42,191400.0,3.2599,3.2599,3.2479,3.2539,191400.0
2010-03-15 15:55:00,5.41,5.42,5.41,5.41,636000.0,3.2479,3.2539,3.2479,3.2479,636000.0
2010-03-16 09:30:00,5.47,5.49,5.46,5.49,254500.0,3.2899,3.3019,3.2839,3.3019,254500.0
2010-03-16 09:35:00,5.49,5.49,5.45,5.46,285600.0,3.3019,3.3019,3.2779,3.2839,285600.0
2010-03-16 09:40:00,5.46,5.47,5.42,5.44,1021000.0,3.2839,3.2899,3.2598,3.2718,1021000.0
2010-03-16 09:45:00,5.45,5.46,5.43,5.45,443000.0,3.2779,3.2839,3.2658,3.2779,443000.0
2010-03-16 09:50:00,5.45,5.45,5.44,5.44,97500.0,3.2779,3.2779,3.2718,3.2718,97500.0
2010-03-16 09:55:00,5.45,5.45,5.44,5.45,103800.0,3.2779,3.2779,3.2718,3.2779,103800.0
2010-03-16 10:00:00,5.45,5.45,5.44,5.45,61200.0,3.2779,3.2779,3.2718,3.2779,61200.0
2010-03-16 10:05:00,5.45,5.47,5.43,5.45,2000900.0,3.2779,3.2899,3.2658,3.2779,2000900.0
2010-03-16 10:10:00,5.45,5.46,5.44,5.46,394200.0,3.2779,3.2839,3.2718,3.2839,394200.0
2010-03-16 10:15:00,5.46,5.47,5.45,5.45,294400.0,3.2839,3.2899,3.2779,3.2779,294400.0
2010-03-16 10:20:00,5.45,5.47,5.44,5.46,77700.0,3.2779,3.2899,3.2718,3.2839,77700.0
2010-03-16 10:25:00,5.47,5.48,5.46,5.48,170300.0,3.2899,3.2959,3.2839,3.2959,170300.0
2010-03-16 10:30:00,5.47,5.51,5.47,5.51,243200.0,3.2899,3.3139,3.2899,3.3139,243200.0
2010-03-16 10:35:00,5.51,5.51,5.49,5.5,127600.0,3.3139,3.3139,3.3019,3.3079,127600.0
2010-03-16 10:40:00,5.5,5.5,5.48,5.49,122700.0,3.3079,3.3079,3.2959,3.3019,122700.0
2010-03-16 10:45:00,5.48,5.5,5.48,5.49,100200.0,3.2959,3.3079,3.2959,3.3019,100200.0
2010-03-16 10:50:00,5.49,5.49,5.47,5.48,125900.0,3.3019,3.3019,3.2899,3.2959,125900.0
2010-03-16 10:55:00,5.47,5.49,5.46,5.48,388100.0,3.2899,3.3019,3.2839,3.2959,388100.0
2010-03-16 11:00:00,5.48,5.49,5.47,5.49,133200.0,3.2959,3.3019,3.2899,3.3019,133200.0
2010-03-16 11:05:00,5.48,5.49,5.47,5.48,129400.0,3.2959,3.3019,3.2899,3.2959,129400.0
2010-03-16 11:10:00,5.48,5.48,5.46,5.47,171900.0,3.2959,3.2959,3.2839,3.2899,171900.0
2010-03-16 11:15:00,5.46,5.48,5.46,5.47,134200.0,3.2839,3.2959,3.2839,3.2899,134200.0
2010-03-16 11:20:00,5.47,5.48,5.47,5.48,83800.0,3.2899,3.2959,3.2899,3.2959,83800.0
2010-03-16 11:25:00,5.48,5.48,5.47,5.47,113600.0,3.2959,3.2959,3.2899,3.2899,113600.0
2010-03-16 11:30:00,5.48,5.48,5.47,5.47,76700.0,3.2959,3.2959,3.2899,3.2899,76700.0
2010-03-16 11:35:00,5.48,5.48,5.45,5.46,296200.0,3.2959,3.2959,3.2779,3.2839,296200.0
2010-03-16 11:40:00,5.45,5.46,5.45,5.46,60200.0,3.2779,3.2839,3.2779,3.2839,60200.0
2010-03-16 11:45:00,5.46,5.46,5.45,5.45,50200.0,3.2839,3.2839,3.2779,3.2779,50200.0
2010-03-16 11:50:00,5.46,5.46,5.45,5.46,66100.0,3.2839,3.2839,3.2779,3.2839,66100.0
2010-03-16 11:55:00,5.46,5.47,5.44,5.47,1042700.0,3.2839,3.2899,3.2718,3.2899,1042700.0
2010-03-16 12:00:00,5.46,5.47,5.46,5.47,43700.0,3.2839,3.2899,3.2839,3.2899,43700.0
2010-03-16 12:05:00,5.47,5.47,5.46,5.47,45100.0,3.2899,3.2899,3.2839,3.2899,45100.0
2010-03-16 12:10:00,5.47,5.47,5.46,5.47,28300.0,3.2899,3.2899,3.2839,3.2899,28300.0
2010-03-16 12:15:00,5.46,5.47,5.46,5.47,53000.0,3.2839,3.2899,3.2839,3.2899,53000.0
2010-03-16 12:20:00,5.47,5.47,5.46,5.47,61800.0,3.2899,3.2899,3.2839,3.2899,61800.0
2010-03-16 12:25:00,5.46,5.48,5.45,5.47,291600.0,3.2839,3.2959,3.2779,3.2899,291600.0
2010-03-16 12:30:00,5.47,5.47,5.46,5.46,787000.0,3.2899,3.2899,3.2839,3.2839,787000.0
2010-03-16 12:35:00,5.46,5.46,5.44,5.45,191900.0,3.2839,3.2839,3.2718,3.2779,191900.0
2010-03-16 12:40:00,5.45,5.46,5.44,5.46,94700.0,3.2779,3.2839,3.2718,3.2839,94700.0
2010-03-16 12:45:00,5.45,5.46,5.45,5.46,35800.0,3.2779,3.2839,3.2779,3.2839,35800.0
2010-03-16 12:50:00,5.46,5.47,5.45,5.47,96200.0,3.2839,3.2899,3.2779,3.2899,96200.0
2010-03-16 12:55:00,5.47,5.47,5.46,5.47,56500.0,3.2899,3.2899,3.2839,3.2899,56500.0
2010-03-16 13:00:00,5.47,5.48,5.47,5.47,26700.0,3.2899,3.2959,3.2899,3.2899,26700.0
2010-03-16 13:05:00,5.48,5.48,5.45,5.45,326700.0,3.2959,3.2959,3.2779,3.2779,326700.0
2010-03-16 13:10:00,5.46,5.49,5.45,5.47,468900.0,3.2839,3.3019,3.2779,3.2899,468900.0
2010-03-16 13:15:00,5.47,5.48,5.47,5.47,64100.0,3.2899,3.2959,3.2899,3.2899,64100.0
2010-03-16 13:20:00,5.47,5.48,5.46,5.46,37700.0,3.2899,3.2959,3.2839,3.2839,37700.0
2010-03-16 13:25:00,5.47,5.47,5.45,5.46,131500.0,3.2899,3.2899,3.2779,3.2839,131500.0
2010-03-16 13:30:00,5.45,5.46,5.45,5.46,53600.0,3.2779,3.2839,3.2779,3.2839,53600.0
2010-03-16 13:35:00,5.46,5.46,5.44,5.45,203200.0,3.2839,3.2839,3.2718,3.2779,203200.0
2010-03-16 13:40:00,5.45,5.45,5.43,5.45,148000.0,3.2779,3.2779,3.2658,3.2779,148000.0
2010-03-16 13:45:00,5.45,5.45,5.44,5.45,19700.0,3.2779,3.2779,3.2718,3.2779,19700.0
2010-03-16 13:50:00,5.45,5.45,5.44,5.45,21600.0,3.2779,3.2779,3.2718,3.2779,21600.0
2010-03-16 13:55:00,5.44,5.45,5.44,5.45,38400.0,3.2718,3.2779,3.2718,3.2779,38400.0
2010-03-16 14:00:00,5.44,5.45,5.43,5.43,84200.0,3.2718,3.2779,3.2658,3.2658,84200.0
2010-03-16 14:05:00,5.43,5.44,5.43,5.43,53300.0,3.2658,3.2718,3.2658,3.2658,53300.0
2010-03-16 14:10:00,5.43,5.47,5.43,5.46,153700.0,3.2658,3.2899,3.2658,3.2839,153700.0
2010-03-16 14:15:00,5.47,5.48,5.45,5.46,195600.0,3.2899,3.2959,3.2779,3.2839,195600.0
2010-03-16 14:20:00,5.47,5.48,5.46,5.47,213700.0,3.2899,3.2959,3.2839,3.2899,213700.0
2010-03-16 14:25:00,5.47,5.49,5.47,5.49,233300.0,3.2899,3.3019,3.2899,3.3019,233300.0
2010-03-16 14:30:00,5.48,5.49,5.48,5.48,115800.0,3.2959,3.3019,3.2959,3.2959,115800.0
2010-03-16 14:35:00,5.49,5.49,5.43,5.45,378100.0,3.3019,3.3019,3.2658,3.2779,378100.0
2010-03-16 14:40:00,5.45,5.45,5.42,5.43,157300.0,3.2779,3.2779,3.2598,3.2658,157300.0
2010-03-16 14:45:00,5.42,5.46,5.42,5.46,140400.0,3.2598,3.2839,3.2598,3.2839,140400.0
2010-03-16 14:50:00,5.46,5.49,5.45,5.48,167200.0,3.2839,3.3019,3.2779,3.2959,167200.0
2010-03-16 14:55:00,5.49,5.49,5.47,5.49,132300.0,3.3019,3.3019,3.2899,3.3019,132300.0
2010-03-16 15:00:00,5.49,5.49,5.46,5.47,418500.0,3.3019,3.3019,3.2839,3.2899,418500.0
2010-03-16 15:05:00,5.48,5.48,5.46,5.47,67500.0,3.2959,3.2959,3.2839,3.2899,67500.0
2010-03-16 15:10:00,5.48,5.5,5.47,5.5,199800.0,3.2959,3.3079,3.2899,3.3079,199800.0
2010-03-16 15:15:00,5.5,5.5,5.49,5.5,207200.0,3.3079,3.3079,3.3019,3.3079,207200.0
2010-03-16 15:20:00,5.5,5.5,5.49,5.5,139900.0,3.3079,3.3079,3.3019,3.3079,139900.0
2010-03-16 15:25:00,5.5,5.51,5.49,5.5,259800.0,3.3079,3.3139,3.3019,3.3079,259800.0
2010-03-16 15:30:00,5.49,5.51,5.49,5.51,156200.0,3.3019,3.3139,3.3019,3.3139,156200.0
2010-03-16 15:35:00,5.51,5.51,5.5,5.51,139500.0,3.3139,3.3139,3.3079,3.3139,139500.0
2010-03-16 15:40:00,5.51,5.51,5.49,5.49,172300.0,3.3139,3.3139,3.3019,3.3019,172300.0
2010-03-16 15:45:00,5.5,5.5,5.49,5.5,93000.0,3.3079,3.3079,3.3019,3.3079,93000.0
2010-03-16 15:50:00,5.5,5.51,5.49,5.5,188100.0,3.3079,3.3139,3.3019,3.3079,188100.0
2010-03-16 15:55:00,5.51,5.52,5.5,5.52,1088300.0,3.3139,3.32,3.3079,3.32,1088300.0
2010-03-17 09:30:00,5.64,5.65,5.6,5.64,741700.0,3.3921,3.3981,3.3681,3.3921,741700.0
2010-03-17 09:35:00,5.64,5.66,5.64,5.65,464200.0,3.3921,3.4042,3.3921,3.3981,464200.0
2010-03-17 09:40:00,5.64,5.65,5.63,5.65,410100.0,3.3921,3.3981,3.3861,3.3981,410100.0
2010-03-17 09:45:00,5.64,5.67,5.64,5.66,580100.0,3.3921,3.4102,3.3921,3.4042,580100.0
2010-03-17 09:50:00,5.66,5.67,5.64,5.65,432700.0,3.4042,3.4102,3.3921,3.3981,432700.0
2010-03-17 09:55:00,5.65,5.69,5.65,5.68,474200.0,3.3981,3.4222,3.3981,3.4162,474200.0
2010-03-17 10:00:00,5.68,5.7,5.66,5.67,627300.0,3.4162,3.4282,3.4042,3.4102,627300.0
2010-03-17 10:05:00,5.66,5.69,5.66,5.69,335400.0,3.4042,3.4222,3.4042,3.4222,335400.0
2010-03-17 10:10:00,5.69,5.69,5.66,5.66,321400.0,3.4222,3.4222,3.4042,3.4042,321400.0
2010-03-17 10:15:00,5.67,5.69,5.66,5.67,1172300.0,3.4102,3.4222,3.4042,3.4102,1172300.0
2010-03-17 10:20:00,5.68,5.69,5.67,5.68,402100.0,3.4162,3.4222,3.4102,3.4162,402100.0
2010-03-17 10:25:00,5.68,5.68,5.65,5.66,675700.0,3.4162,3.4162,3.3981,3.4042,675700.0
2010-03-17 10:30:00,5.65,5.66,5.62,5.63,730700.0,3.3981,3.4042,3.3801,3.3861,730700.0
2010-03-17 10:35:00,5.63,5.65,5.61,5.65,1086600.0,3.3861,3.3981,3.3741,3.3981,1086600.0
2010-03-17 10:40:00,5.65,5.67,5.64,5.67,410600.0,3.3981,3.4102,3.3921,3.4102,410600.0
2010-03-17 10:45:00,5.66,5.68,5.66,5.68,136700.0,3.4042,3.4162,3.4042,3.4162,136700.0
2010-03-17 10:50:00,5.68,5.68,5.67,5.68,97700.0,3.4162,3.4162,3.4102,3.4162,97700.0
2010-03-17 10:55:00,5.68,5.68,5.67,5.68,203300.0,3.4162,3.4162,3.4102,3.4162,203300.0
2010-03-17 11:00:00,5.68,5.69,5.67,5.68,168700.0,3.4162,3.4222,3.4102,3.4162,168700.0
2010-03-17 11:05:00,5.68,5.69,5.68,5.68,96000.0,3.4162,3.4222,3.4162,3.4162,96000.0
2010-03-17 11:10:00,5.69,5.69,5.67,5.68,243900.0,3.4222,3.4222,3.4102,3.4162,243900.0
2010-03-17 11:15:00,5.69,5.69,5.67,5.68,288700.0,3.4222,3.4222,3.4102,3.4162,288700.0
2010-03-17 11:20:00,5.68,5.73,5.68,5.72,693400.0,3.4162,3.4463,3.4162,3.4402,693400.0
2010-03-17 11:25:00,5.72,5.72,5.69,5.69,195400.0,3.4402,3.4402,3.4222,3.4222,195400.0
2010-03-17 11:30:00,5.69,5.7,5.69,5.69,79900.0,3.4222,3.4282,3.4222,3.4222,79900.0
2010-03-17 11:35:00,5.69,5.71,5.69,5.71,299300.0,3.4222,3.4342,3.4222,3.4342,299300.0
2010-03-17 11:40:00,5.71,5.72,5.7,5.71,264800.0,3.4342,3.4402,3.4282,3.4342,264800.0
2010-03-17 11:45:00,5.71,5.72,5.7,5.71,360200.0,3.4342,3.4402,3.4282,3.4342,360200.0
2010-03-17 11:50:00,5.72,5.72,5.71,5.72,80400.0,3.4402,3.4402,3.4342,3.4402,80400.0
2010-03-17 11:55:00,5.72,5.72,5.7,5.7,148000.0,3.4402,3.4402,3.4282,3.4282,148000.0
2010-03-17 12:00:00,5.71,5.71,5.69,5.69,432600.0,3.4342,3.4342,3.4222,3.4222,432600.0
2010-03-17 12:05:00,5.7,5.71,5.69,5.7,118900.0,3.4282,3.4342,3.4222,3.4282,118900.0
2010-03-17 12:10:00,5.7,5.71,5.68,5.68,175200.0,3.4282,3.4342,3.4162,3.4162,175200.0
2010-03-17 12:15:00,5.68,5.69,5.68,5.69,67900.0,3.4162,3.4222,3.4162,3.4222,67900.0
2010-03-17 12:20:00,5.68,5.69,5.68,5.69,64700.0,3.4162,3.4222,3.4162,3.4222,64700.0
2010-03-17 12:25:00,5.68,5.69,5.67,5.67,118300.0,3.4162,3.4222,3.4102,3.4102,118300.0
2010-03-17 12:30:00,5.68,5.68,5.67,5.67,43400.0,3.4162,3.4162,3.4102,3.4102,43400.0
2010-03-17 12:35:00,5.68,5.68,5.67,5.67,93200.0,3.4162,3.4162,3.4102,3.4102,93200.0
2010-03-17 12:40:00,5.68,5.71,5.67,5.69,324900.0,3.4162,3.4342,3.4102,3.4222,324900.0
2010-03-17 12:45:00,5.7,5.71,5.69,5.7,217900.0,3.4282,3.4342,3.4222,3.4282,217900.0
2010-03-17 12:50:00,5.7,5.71,5.69,5.71,133900.0,3.4282,3.4342,3.4222,3.4342,133900.0
2010-03-17 12:55:00,5.7,5.71,5.7,5.71,33300.0,3.4282,3.4342,3.4282,3.4342,33300.0
2010-03-17 13:00:00,5.7,5.71,5.7,5.71,240100.0,3.4282,3.4342,3.4282,3.4342,240100.0
2010-03-17 13:05:00,5.7,5.72,5.7,5.71,298400.0,3.4282,3.4402,3.4282,3.4342,298400.0
2010-03-17 13:10:00,5.7,5.71,5.7,5.7,42300.0,3.4282,3.4342,3.4282,3.4282,42300.0
2010-03-17 13:15:00,5.71,5.71,5.7,5.7,31500.0,3.4342,3.4342,3.4282,3.4282,31500.0
2010-03-17 13:20:00,5.71,5.71,5.69,5.7,66900.0,3.4342,3.4342,3.4222,3.4282,66900.0
2010-03-17 13:25:00,5.7,5.72,5.69,5.72,133400.0,3.4282,3.4402,3.4222,3.4402,133400.0
2010-03-17 13:30:00,5.72,5.73,5.7,5.73,378600.0,3.4402,3.4463,3.4282,3.4463,378600.0
2010-03-17 13:35:00,5.72,5.75,5.72,5.75,392500.0,3.4402,3.4583,3.4402,3.4583,392500.0
2010-03-17 13:40:00,5.75,5.75,5.74,5.75,111100.0,3.4583,3.4583,3.4523,3.4583,111100.0
2010-03-17 13:45:00,5.74,5.75,5.74,5.74,181700.0,3.4523,3.4583,3.4523,3.4523,181700.0
2010-03-17 13:50:00,5.75,5.76,5.74,5.76,239200.0,3.4583,3.4643,3.4523,3.4643,239200.0
2010-03-17 13:55:00,5.76,5.76,5.75,5.76,135400.0,3.4643,3.4643,3.4583,3.4643,135400.0
2010-03-17 14:00:00,5.76,5.77,5.75,5.76,131600.0,3.4643,3.4703,3.4583,3.4643,131600.0
2010-03-17 14:05:00,5.76,5.78,5.75,5.78,357800.0,3.4643,3.4763,3.4583,3.4763,357800.0
2010-03-17 14:10:00,5.77,5.8,5.77,5.8,263800.0,3.4703,3.4884,3.4703,3.4884,263800.0
2010-03-17 14:15:00,5.8,5.81,5.79,5.8,311200.0,3.4884,3.4944,3.4823,3.4884,311200.0
2010-03-17 14:20:00,5.8,5.81,5.77,5.78,381300.0,3.4884,3.4944,3.4703,3.4763,381300.0
2010-03-17 14:25:00,5.78,5.78,5.77,5.77,99700.0,3.4763,3.4763,3.4703,3.4703,99700.0
2010-03-17 14:30:00,5.78,5.78,5.77,5.78,77200.0,3.4763,3.4763,3.4703,3.4763,77200.0
2010-03-17 14:35:00,5.78,5.78,5.77,5.78,290100.0,3.4763,3.4763,3.4703,3.4763,290100.0
2010-03-17 14:40:00,5.78,5.8,5.77,5.8,449800.0,3.4763,3.4884,3.4703,3.4884,449800.0
2010-03-17 14:45:00,5.79,5.8,5.79,5.8,136700.0,3.4823,3.4884,3.4823,3.4884,136700.0
2010-03-17 14:50:00,5.8,5.8,5.78,5.79,548100.0,3.4884,3.4884,3.4763,3.4823,548100.0
2010-03-17 14:55:00,5.78,5.79,5.76,5.76,854300.0,3.4763,3.4823,3.4643,3.4643,854300.0
2010-03-17 15:00:00,5.76,5.77,5.73,5.74,425400.0,3.4643,3.4703,3.4463,3.4523,425400.0
2010-03-17 15:05:00,5.74,5.76,5.73,5.76,433000.0,3.4523,3.4643,3.4463,3.4643,433000.0
2010-03-17 15:10:00,5.75,5.78,5.75,5.77,318800.0,3.4583,3.4763,3.4583,3.4703,318800.0
2010-03-17 15:15:00,5.78,5.78,5.75,5.76,637500.0,3.4763,3.4763,3.4583,3.4643,637500.0
2010-03-17 15:20:00,5.76,5.76,5.72,5.72,547200.0,3.4643,3.4643,3.4402,3.4402,547200.0
2010-03-17 15:25:00,5.72,5.78,5.72,5.78,767100.0,3.4402,3.4763,3.4402,3.4763,767100.0
2010-03-17 15:30:00,5.78,5.78,5.77,5.78,283400.0,3.4763,3.4763,3.4703,3.4763,283400.0
2010-03-17 15:35:00,5.78,5.79,5.77,5.78,318100.0,3.4763,3.4823,3.4703,3.4763,318100.0
2010-03-17 15:40:00,5.78,5.79,5.77,5.78,392700.0,3.4763,3.4823,3.4703,3.4763,392700.0
2010-03-17 15:45:00,5.77,5.8,5.77,5.79,1094300.0,3.4703,3.4884,3.4703,3.4823,1094300.0
2010-03-17 15:50:00,5.78,5.79,5.72,5.72,3764800.0,3.4763,3.4823,3.4402,3.4402,3764800.0
2010-03-17 15:55:00,5.73,5.76,5.71,5.76,2120700.0,3.4463,3.4643,3.4342,3.4643,2120700.0
2010-03-18 09:30:00,5.8,5.8,5.72,5.79,566300.0,3.4884,3.4884,3.4402,3.4823,566300.0
2010-03-18 09:35:00,5.8,5.8,5.76,5.79,626900.0,3.4884,3.4884,3.4643,3.4823,626900.0
2010-03-18 09:40:00,5.78,5.79,5.76,5.76,246100.0,3.4763,3.4823,3.4643,3.4643,246100.0
2010-03-18 09:45:00,5.76,5.78,5.72,5.74,496200.0,3.4643,3.4763,3.4402,3.4523,496200.0
2010-03-18 09:50:00,5.73,5.74,5.67,5.69,1151300.0,3.4463,3.4523,3.4102,3.4222,1151300.0
2010-03-18 09:55:00,5.69,5.7,5.66,5.67,1199200.0,3.4222,3.4282,3.4042,3.4102,1199200.0
2010-03-18 10:00:00,5.68,5.7,5.63,5.64,1780600.0,3.4162,3.4282,3.3861,3.3921,1780600.0
2010-03-18 10:05:00,5.64,5.65,5.63,5.63,430800.0,3.3921,3.3981,3.3861,3.3861,430800.0
2010-03-18 10:10:00,5.63,5.64,5.61,5.64,616800.0,3.3861,3.3921,3.3741,3.3921,616800.0
2010-03-18 10:15:00,5.63,5.67,5.63,5.65,656600.0,3.3861,3.4102,3.3861,3.3981,656600.0
2010-03-18 10:20:00,5.65,5.67,5.64,5.64,838900.0,3.3981,3.4102,3.3921,3.3921,838900.0
2010-03-18 10:25:00,5.64,5.65,5.61,5.61,212100.0,3.3921,3.3981,3.3741,3.3741,212100.0
2010-03-18 10:30:00,5.62,5.62,5.58,5.61,731000.0,3.3801,3.3801,3.356,3.3741,731000.0
2010-03-18 10:35:00,5.6,5.61,5.56,5.58,834600.0,3.3681,3.3741,3.344,3.356,834600.0
2010-03-18 10:40:00,5.58,5.58,5.56,5.57,213200.0,3.356,3.356,3.344,3.35,213200.0
2010-03-18 10:45:00,5.57,5.6,5.56,5.6,340000.0,3.35,3.3681,3.344,3.3681,340000.0
2010-03-18 10:50:00,5.59,5.6,5.59,5.6,319000.0,3.3621,3.3681,3.3621,3.3681,319000.0
2010-03-18 10:55:00,5.6,5.63,5.59,5.63,557100.0,3.3681,3.3861,3.3621,3.3861,557100.0
2010-03-18 11:00:00,5.63,5.66,5.62,5.64,784300.0,3.3861,3.4042,3.3801,3.3921,784300.0
2010-03-18 11:05:00,5.65,5.66,5.64,5.66,137000.0,3.3981,3.4042,3.3921,3.4042,137000.0
2010-03-18 11:10:00,5.66,5.66,5.59,5.61,731800.0,3.4042,3.4042,3.3621,3.3741,731800.0
2010-03-18 11:15:00,5.61,5.61,5.58,5.58,369300.0,3.3741,3.3741,3.356,3.356,369300.0
2010-03-18 11:20:00,5.59,5.6,5.57,5.6,525500.0,3.3621,3.3681,3.35,3.3681,525500.0
2010-03-18 11:25:00,5.6,5.6,5.59,5.6,97800.0,3.3681,3.3681,3.3621,3.3681,97800.0
2010-03-18 11:30:00,5.59,5.61,5.59,5.59,129900.0,3.3621,3.3741,3.3621,3.3621,129900.0
2010-03-18 11:35:00,5.59,5.61,5.58,5.59,442800.0,3.3621,3.3741,3.356,3.3621,442800.0
2010-03-18 11:40:00,5.6,5.6,5.56,5.56,368100.0,3.3681,3.3681,3.344,3.344,368100.0
2010-03-18 11:45:00,5.56,5.58,5.55,5.57,484000.0,3.344,3.356,3.338,3.35,484000.0
2010-03-18 11:50:00,5.57,5.58,5.55,5.56,221800.0,3.35,3.356,3.338,3.344,221800.0
2010-03-18 11:55:00,5.56,5.57,5.53,5.54,561100.0,3.344,3.35,3.326,3.332,561100.0
2010-03-18 12:00:00,5.54,5.55,5.53,5.54,318300.0,3.332,3.338,3.326,3.332,318300.0
2010-03-18 12:05:00,5.53,5.56,5.52,5.55,302200.0,3.326,3.344,3.32,3.338,302200.0
2010-03-18 12:10:00,5.56,5.57,5.54,5.57,303800.0,3.344,3.35,3.332,3.35,303800.0
2010-03-18 12:15:00,5.57,5.57,5.56,5.57,100400.0,3.35,3.35,3.344,3.35,100400.0
2010-03-18 12:20:00,5.57,5.57,5.56,5.56,69900.0,3.35,3.35,3.344,3.344,69900.0
2010-03-18 12:25:00,5.56,5.57,5.56,5.57,112100.0,3.344,3.35,3.344,3.35,112100.0
2010-03-18 12:30:00,5.57,5.57,5.54,5.54,270700.0,3.35,3.35,3.332,3.332,270700.0
2010-03-18 12:35:00,5.54,5.55,5.53,5.54,111500.0,3.332,3.338,3.326,3.332,111500.0
2010-03-18 12:40:00,5.54,5.54,5.53,5.53,242600.0,3.332,3.332,3.326,3.326,242600.0
2010-03-18 12:45:00,5.53,5.55,5.52,5.54,258800.0,3.326,3.338,3.32,3.332,258800.0
2010-03-18 12:50:00,5.54,5.54,5.5,5.5,435300.0,3.332,3.332,3.3079,3.3079,435300.0
2010-03-18 12:55:00,5.5,5.51,5.48,5.5,752700.0,3.3079,3.3139,3.2959,3.3079,752700.0
2010-03-18 13:00:00,5.51,5.52,5.49,5.51,466000.0,3.3139,3.32,3.3019,3.3139,466000.0
2010-03-18 13:05:00,5.52,5.52,5.5,5.51,338600.0,3.32,3.32,3.3079,3.3139,338600.0
2010-03-18 13:10:00,5.5,5.51,5.48,5.48,191000.0,3.3079,3.3139,3.2959,3.2959,191000.0
2010-03-18 13:15:00,5.48,5.52,5.48,5.51,279400.0,3.2959,3.32,3.2959,3.3139,279400.0
2010-03-18 13:20:00,5.5,5.53,5.5,5.52,264900.0,3.3079,3.326,3.3079,3.32,264900.0
2010-03-18 13:25:00,5.52,5.52,5.5,5.51,97500.0,3.32,3.32,3.3079,3.3139,97500.0
2010-03-18 13:30:00,5.5,5.51,5.5,5.5,151000.0,3.3079,3.3139,3.3079,3.3079,151000.0
2010-03-18 13:35:00,5.51,5.51,5.49,5.5,236500.0,3.3139,3.3139,3.3019,3.3079,236500.0
2010-03-18 13:40:00,5.5,5.55,5.5,5.54,1473000.0,3.3079,3.338,3.3079,3.332,1473000.0
2010-03-18 13:45:00,5.54,5.55,5.53,5.53,195500.0,3.332,3.338,3.326,3.326,195500.0
2010-03-18 13:50:00,5.53,5.54,5.52,5.52,449200.0,3.326,3.332,3.32,3.32,449200.0
2010-03-18 13:55:00,5.52,5.53,5.48,5.51,817300.0,3.32,3.326,3.2959,3.3139,817300.0
2010-03-18 14:00:00,5.51,5.52,5.48,5.48,354600.0,3.3139,3.32,3.2959,3.2959,354600.0
2010-03-18 14:05:00,5.48,5.5,5.48,5.5,211300.0,3.2959,3.3079,3.2959,3.3079,211300.0
2010-03-18 14:10:00,5.49,5.5,5.49,5.49,87700.0,3.3019,3.3079,3.3019,3.3019,87700.0
2010-03-18 14:15:00,5.49,5.5,5.49,5.49,106100.0,3.3019,3.3079,3.3019,3.3019,106100.0
2010-03-18 14:20:00,5.49,5.5,5.49,5.5,91000.0,3.3019,3.3079,3.3019,3.3079,91000.0
2010-03-18 14:25:00,5.49,5.52,5.49,5.52,228500.0,3.3019,3.32,3.3019,3.32,228500.0
2010-03-18 14:30:00,5.52,5.53,5.51,5.52,383700.0,3.32,3.326,3.3139,3.32,383700.0
2010-03-18 14:35:00,5.52,5.53,5.51,5.51,141800.0,3.32,3.326,3.3139,3.3139,141800.0
2010-03-18 14:40:00,5.51,5.52,5.51,5.52,54400.0,3.3139,3.32,3.3139,3.32,54400.0
2010-03-18 14:45:00,5.51,5.51,5.49,5.5,251000.0,3.3139,3.3139,3.3019,3.3079,251000.0
2010-03-18 14:50:00,5.51,5.52,5.5,5.51,128800.0,3.3139,3.32,3.3079,3.3139,128800.0
2010-03-18 14:55:00,5.51,5.52,5.5,5.5,142600.0,3.3139,3.32,3.3079,3.3079,142600.0
2010-03-18 15:00:00,5.5,5.55,5.5,5.55,735600.0,3.3079,3.338,3.3079,3.338,735600.0
2010-03-18 15:05:00,5.54,5.55,5.53,5.54,198200.0,3.332,3.338,3.326,3.332,198200.0
2010-03-18 15:10:00,5.54,5.55,5.54,5.54,124600.0,3.332,3.338,3.332,3.332,124600.0
2010-03-18 15:15:00,5.54,5.54,5.51,5.51,304300.0,3.332,3.332,3.3139,3.3139,304300.0
2010-03-18 15:20:00,5.51,5.52,5.49,5.49,359000.0,3.3139,3.32,3.3019,3.3019,359000.0
2010-03-18 15:25:00,5.49,5.5,5.49,5.5,297800.0,3.3019,3.3079,3.3019,3.3079,297800.0
2010-03-18 15:30:00,5.49,5.51,5.49,5.51,299400.0,3.3019,3.3139,3.3019,3.3139,299400.0
2010-03-18 15:35:00,5.51,5.51,5.48,5.49,461800.0,3.3139,3.3139,3.2959,3.3019,461800.0
2010-03-18 15:40:00,5.49,5.5,5.48,5.49,198200.0,3.3019,3.3079,3.2959,3.3019,198200.0
2010-03-18 15:45:00,5.49,5.5,5.47,5.47,588900.0,3.3019,3.3079,3.2899,3.2899,588900.0
2010-03-18 15:50:00,5.48,5.48,5.47,5.47,212700.0,3.2959,3.2959,3.2899,3.2899,212700.0
2010-03-18 15:55:00,5.48,5.5,5.47,5.5,1279900.0,3.2959,3.3079,3.2899,3.3079,1279900.0
2010-03-19 09:30:00,5.51,5.54,5.47,5.5,1999600.0,3.3139,3.332,3.2899,3.3079,1999600.0
2010-03-19 09:35:00,5.51,5.55,5.49,5.52,613600.0,3.3139,3.338,3.3019,3.32,613600.0
2010-03-19 09:40:00,5.52,5.52,5.47,5.48,1052100.0,3.32,3.32,3.2899,3.2959,1052100.0
2010-03-19 09:45:00,5.47,5.48,5.44,5.44,678100.0,3.2899,3.2959,3.2718,3.2718,678100.0
2010-03-19 09:50:00,5.44,5.45,5.42,5.45,712700.0,3.2718,3.2779,3.2598,3.2779,712700.0
2010-03-19 09:55:00,5.44,5.45,5.42,5.42,329000.0,3.2718,3.2779,3.2598,3.2598,329000.0
2010-03-19 10:00:00,5.42,5.43,5.4,5.41,542800.0,3.2598,3.2658,3.2478,3.2538,542800.0
2010-03-19 10:05:00,5.42,5.44,5.4,5.41,1819200.0,3.2598,3.2718,3.2478,3.2538,1819200.0
2010-03-19 10:10:00,5.41,5.42,5.38,5.38,582400.0,3.2538,3.2598,3.2358,3.2358,582400.0
2010-03-19 10:15:00,5.38,5.4,5.37,5.38,813100.0,3.2358,3.2478,3.2297,3.2358,813100.0
2010-03-19 10:20:00,5.39,5.39,5.36,5.38,528300.0,3.2418,3.2418,3.2237,3.2358,528300.0
2010-03-19 10:25:00,5.38,5.39,5.37,5.39,532700.0,3.2358,3.2418,3.2297,3.2418,532700.0
2010-03-19 10:30:00,5.39,5.4,5.36,5.36,457600.0,3.2418,3.2478,3.2237,3.2237,457600.0
2010-03-19 10:35:00,5.36,5.37,5.35,5.35,512500.0,3.2237,3.2297,3.2177,3.2177,512500.0
2010-03-19 10:40:00,5.35,5.36,5.33,5.34,625300.0,3.2177,3.2237,3.2057,3.2117,625300.0
2010-03-19 10:45:00,5.34,5.36,5.33,5.36,822600.0,3.2117,3.2237,3.2057,3.2237,822600.0
2010-03-19 10:50:00,5.35,5.36,5.35,5.35,183200.0,3.2177,3.2237,3.2177,3.2177,183200.0
2010-03-19 10:55:00,5.35,5.38,5.35,5.38,729300.0,3.2177,3.2358,3.2177,3.2358,729300.0
2010-03-19 11:00:00,5.38,5.38,5.34,5.34,432000.0,3.2358,3.2358,3.2117,3.2117,432000.0
2010-03-19 11:05:00,5.34,5.35,5.31,5.31,349400.0,3.2117,3.2177,3.1937,3.1937,349400.0
2010-03-19 11:10:00,5.31,5.32,5.29,5.31,564000.0,3.1937,3.1997,3.1816,3.1937,564000.0
2010-03-19 11:15:00,5.3,5.32,5.29,5.29,385000.0,3.1876,3.1997,3.1816,3.1816,385000.0
2010-03-19 11:20:00,5.29,5.33,5.29,5.32,606300.0,3.1816,3.2057,3.1816,3.1997,606300.0
2010-03-19 11:25:00,5.31,5.32,5.29,5.32,356400.0,3.1937,3.1997,3.1816,3.1997,356400.0
2010-03-19 11:30:00,5.32,5.32,5.3,5.3,169600.0,3.1997,3.1997,3.1876,3.1876,169600.0
2010-03-19 11:35:00,5.3,5.31,5.29,5.29,198100.0,3.1876,3.1937,3.1816,3.1816,198100.0
2010-03-19 11:40:00,5.3,5.32,5.29,5.32,238800.0,3.1876,3.1997,3.1816,3.1997,238800.0
2010-03-19 11:45:00,5.32,5.34,5.31,5.33,683300.0,3.1997,3.2117,3.1937,3.2057,683300.0
2010-03-19 11:50:00,5.34,5.35,5.32,5.33,478300.0,3.2117,3.2177,3.1997,3.2057,478300.0
2010-03-19 11:55:00,5.32,5.36,5.32,5.34,488800.0,3.1997,3.2237,3.1997,3.2117,488800.0
2010-03-19 12:00:00,5.34,5.35,5.3,5.32,460000.0,3.2117,3.2177,3.1876,3.1997,460000.0
2010-03-19 12:05:00,5.32,5.36,5.32,5.34,445100.0,3.1997,3.2237,3.1997,3.2117,445100.0
2010-03-19 12:10:00,5.35,5.36,5.34,5.34,259000.0,3.2177,3.2237,3.2117,3.2117,259000.0
2010-03-19 12:15:00,5.34,5.36,5.32,5.33,422200.0,3.2117,3.2237,3.1997,3.2057,422200.0
2010-03-19 12:20:00,5.34,5.34,5.31,5.33,177100.0,3.2117,3.2117,3.1937,3.2057,177100.0
2010-03-19 12:25:00,5.34,5.34,5.3,5.31,275300.0,3.2117,3.2117,3.1876,3.1937,275300.0
2010-03-19 12:30:00,5.32,5.32,5.31,5.31,128100.0,3.1997,3.1997,3.1937,3.1937,128100.0
2010-03-19 12:35:00,5.32,5.32,5.31,5.31,74100.0,3.1997,3.1997,3.1937,3.1937,74100.0
2010-03-19 12:40:00,5.31,5.32,5.31,5.32,74400.0,3.1937,3.1997,3.1937,3.1997,74400.0
2010-03-19 12:45:00,5.31,5.32,5.31,5.32,185300.0,3.1937,3.1997,3.1937,3.1997,185300.0
2010-03-19 12:50:00,5.32,5.33,5.31,5.32,214400.0,3.1997,3.2057,3.1937,3.1997,214400.0
2010-03-19 12:55:00,5.33,5.33,5.31,5.33,374000.0,3.2057,3.2057,3.1937,3.2057,374000.0
2010-03-19 13:00:00,5.32,5.35,5.32,5.34,274200.0,3.1997,3.2177,3.1997,3.2117,274200.0
2010-03-19 13:05:00,5.35,5.35,5.32,5.33,215200.0,3.2177,3.2177,3.1997,3.2057,215200.0
2010-03-19 13:10:00,5.33,5.34,5.32,5.34,193600.0,3.2057,3.2117,3.1997,3.2117,193600.0
2010-03-19 13:15:00,5.33,5.34,5.32,5.32,155600.0,3.2057,3.2117,3.1997,3.1997,155600.0
2010-03-19 13:20:00,5.33,5.33,5.32,5.32,41200.0,3.2057,3.2057,3.1997,3.1997,41200.0
2010-03-19 13:25:00,5.32,5.34,5.32,5.33,305800.0,3.1997,3.2117,3.1997,3.2057,305800.0
2010-03-19 13:30:00,5.34,5.34,5.32,5.33,350700.0,3.2117,3.2117,3.1997,3.2057,350700.0
2010-03-19 13:35:00,5.32,5.34,5.31,5.33,321100.0,3.1997,3.2117,3.1937,3.2057,321100.0
2010-03-19 13:40:00,5.32,5.33,5.31,5.32,206400.0,3.1997,3.2057,3.1937,3.1997,206400.0
2010-03-19 13:45:00,5.32,5.33,5.32,5.32,156700.0,3.1997,3.2057,3.1997,3.1997,156700.0
2010-03-19 13:50:00,5.32,5.34,5.32,5.34,364500.0,3.1997,3.2117,3.1997,3.2117,364500.0
2010-03-19 13:55:00,5.33,5.35,5.32,5.34,320600.0,3.2057,3.2177,3.1997,3.2117,320600.0
2010-03-19 14:00:00,5.35,5.36,5.33,5.35,200100.0,3.2177,3.2237,3.2057,3.2177,200100.0
2010-03-19 14:05:00,5.35,5.38,5.34,5.37,295000.0,3.2177,3.2358,3.2117,3.2297,295000.0
2010-03-19 14:10:00,5.36,5.37,5.35,5.35,146700.0,3.2237,3.2297,3.2177,3.2177,146700.0
2010-03-19 14:15:00,5.36,5.36,5.34,5.35,155300.0,3.2237,3.2237,3.2117,3.2177,155300.0
2010-03-19 14:20:00,5.36,5.36,5.35,5.36,94100.0,3.2237,3.2237,3.2177,3.2237,94100.0
2010-03-19 14:25:00,5.35,5.36,5.34,5.35,284000.0,3.2177,3.2237,3.2117,3.2177,284000.0
2010-03-19 14:30:00,5.36,5.36,5.35,5.35,117700.0,3.2237,3.2237,3.2177,3.2177,117700.0
2010-03-19 14:35:00,5.36,5.36,5.35,5.35,134100.0,3.2237,3.2237,3.2177,3.2177,134100.0
2010-03-19 14:40:00,5.35,5.36,5.33,5.34,328900.0,3.2177,3.2237,3.2057,3.2117,328900.0
2010-03-19 14:45:00,5.34,5.36,5.34,5.36,120300.0,3.2117,3.2237,3.2117,3.2237,120300.0
2010-03-19 14:50:00,5.36,5.37,5.35,5.37,114800.0,3.2237,3.2297,3.2177,3.2297,114800.0
2010-03-19 14:55:00,5.37,5.38,5.36,5.37,100300.0,3.2297,3.2358,3.2237,3.2297,100300.0
2010-03-19 15:00:00,5.38,5.38,5.35,5.36,254200.0,3.2358,3.2358,3.2177,3.2237,254200.0
2010-03-19 15:05:00,5.37,5.37,5.35,5.36,153200.0,3.2297,3.2297,3.2177,3.2237,153200.0
2010-03-19 15:10:00,5.36,5.36,5.33,5.35,224500.0,3.2237,3.2237,3.2057,3.2177,224500.0
2010-03-19 15:15:00,5.34,5.35,5.34,5.34,116000.0,3.2117,3.2177,3.2117,3.2117,116000.0
2010-03-19 15:20:00,5.35,5.36,5.34,5.34,151100.0,3.2177,3.2237,3.2117,3.2117,151100.0
2010-03-19 15:25:00,5.34,5.35,5.33,5.34,266800.0,3.2117,3.2177,3.2057,3.2117,266800.0
2010-03-19 15:30:00,5.34,5.34,5.31,5.32,385400.0,3.2117,3.2117,3.1937,3.1997,385400.0
2010-03-19 15:35:00,5.32,5.33,5.3,5.31,771900.0,3.1997,3.2057,3.1876,3.1937,771900.0
2010-03-19 15:40:00,5.32,5.33,5.3,5.32,672200.0,3.1997,3.2057,3.1876,3.1997,672200.0
2010-03-19 15:45:00,5.32,5.33,5.32,5.32,258800.0,3.1997,3.2057,3.1997,3.1997,258800.0
2010-03-19 15:50:00,5.33,5.33,5.31,5.32,721900.0,3.2057,3.2057,3.1937,3.1997,721900.0
2010-03-19 15:55:00,5.32,5.33,5.3,5.31,1828500.0,3.1997,3.2057,3.1876,3.1937,1828500.0
2010-03-22 09:30:00,5.19,5.21,5.14,5.19,1096000.0,3.1215,3.1335,3.0914,3.1215,1096000.0
2010-03-22 09:35:00,5.2,5.21,5.19,5.2,557700.0,3.1275,3.1335,3.1215,3.1275,557700.0
2010-03-22 09:40:00,5.21,5.25,5.2,5.25,544900.0,3.1335,3.1576,3.1275,3.1576,544900.0
2010-03-22 09:45:00,5.24,5.3,5.24,5.27,465500.0,3.1516,3.1876,3.1516,3.1696,465500.0
2010-03-22 09:50:00,5.28,5.28,5.27,5.28,184700.0,3.1756,3.1756,3.1696,3.1756,184700.0
2010-03-22 09:55:00,5.28,5.34,5.27,5.31,643600.0,3.1756,3.2117,3.1696,3.1937,643600.0
2010-03-22 10:00:00,5.31,5.32,5.3,5.32,339400.0,3.1937,3.1997,3.1876,3.1997,339400.0
2010-03-22 10:05:00,5.31,5.32,5.28,5.29,1159100.0,3.1937,3.1997,3.1756,3.1816,1159100.0
2010-03-22 10:10:00,5.29,5.31,5.28,5.29,387500.0,3.1816,3.1937,3.1756,3.1816,387500.0
2010-03-22 10:15:00,5.3,5.31,5.29,5.31,126200.0,3.1876,3.1937,3.1816,3.1937,126200.0
2010-03-22 10:20:00,5.31,5.38,5.3,5.37,409800.0,3.1937,3.2358,3.1876,3.2297,409800.0
2010-03-22 10:25:00,5.38,5.4,5.37,5.38,646500.0,3.2358,3.2478,3.2297,3.2358,646500.0
2010-03-22 10:30:00,5.38,5.42,5.38,5.41,502500.0,3.2358,3.2598,3.2358,3.2538,502500.0
2010-03-22 10:35:00,5.41,5.41,5.39,5.41,179500.0,3.2538,3.2538,3.2418,3.2538,179500.0
2010-03-22 10:40:00,5.4,5.43,5.4,5.41,433100.0,3.2478,3.2658,3.2478,3.2538,433100.0
2010-03-22 10:45:00,5.41,5.42,5.41,5.42,149800.0,3.2538,3.2598,3.2538,3.2598,149800.0
2010-03-22 10:50:00,5.41,5.43,5.41,5.42,188700.0,3.2538,3.2658,3.2538,3.2598,188700.0
2010-03-22 10:55:00,5.41,5.42,5.39,5.41,207200.0,3.2538,3.2598,3.2418,3.2538,207200.0
2010-03-22 11:00:00,5.4,5.41,5.39,5.39,195700.0,3.2478,3.2538,3.2418,3.2418,195700.0
2010-03-22 11:05:00,5.39,5.41,5.38,5.4,184600.0,3.2418,3.2538,3.2358,3.2478,184600.0
2010-03-22 11:10:00,5.4,5.4,5.36,5.36,194900.0,3.2478,3.2478,3.2237,3.2237,194900.0
2010-03-22 11:15:00,5.36,5.37,5.35,5.37,219400.0,3.2237,3.2297,3.2177,3.2297,219400.0
2010-03-22 11:20:00,5.37,5.4,5.36,5.39,260200.0,3.2297,3.2478,3.2237,3.2418,260200.0
2010-03-22 11:25:00,5.39,5.4,5.38,5.4,81200.0,3.2418,3.2478,3.2358,3.2478,81200.0
2010-03-22 11:30:00,5.4,5.4,5.38,5.38,851200.0,3.2478,3.2478,3.2358,3.2358,851200.0
2010-03-22 11:35:00,5.38,5.4,5.38,5.39,267700.0,3.2358,3.2478,3.2358,3.2418,267700.0
2010-03-22 11:40:00,5.39,5.4,5.38,5.38,306800.0,3.2418,3.2478,3.2358,3.2358,306800.0
2010-03-22 11:45:00,5.39,5.4,5.37,5.38,314800.0,3.2418,3.2478,3.2297,3.2358,314800.0
2010-03-22 11:50:00,5.38,5.38,5.37,5.38,39400.0,3.2358,3.2358,3.2297,3.2358,39400.0
2010-03-22 11:55:00,5.38,5.39,5.37,5.37,517300.0,3.2358,3.2418,3.2297,3.2297,517300.0
2010-03-22 12:00:00,5.38,5.38,5.35,5.35,126100.0,3.2358,3.2358,3.2177,3.2177,126100.0
2010-03-22 12:05:00,5.35,5.38,5.35,5.36,263900.0,3.2177,3.2358,3.2177,3.2237,263900.0
2010-03-22 12:10:00,5.37,5.38,5.36,5.37,75200.0,3.2297,3.2358,3.2237,3.2297,75200.0
2010-03-22 12:15:00,5.38,5.38,5.36,5.36,133000.0,3.2358,3.2358,3.2237,3.2237,133000.0
2010-03-22 12:20:00,5.37,5.38,5.36,5.38,128200.0,3.2297,3.2358,3.2237,3.2358,128200.0
2010-03-22 12:25:00,5.37,5.39,5.37,5.39,76100.0,3.2297,3.2418,3.2297,3.2418,76100.0
2010-03-22 12:30:00,5.39,5.4,5.39,5.4,125000.0,3.2418,3.2478,3.2418,3.2478,125000.0
2010-03-22 12:35:00,5.4,5.4,5.39,5.4,40500.0,3.2478,3.2478,3.2418,3.2478,40500.0
2010-03-22 12:40:00,5.39,5.4,5.37,5.38,270000.0,3.2418,3.2478,3.2297,3.2358,270000.0
2010-03-22 12:45:00,5.37,5.38,5.37,5.38,22600.0,3.2297,3.2358,3.2297,3.2358,22600.0
2010-03-22 12:50:00,5.38,5.4,5.37,5.4,98500.0,3.2358,3.2478,3.2297,3.2478,98500.0
2010-03-22 12:55:00,5.39,5.41,5.39,5.41,121800.0,3.2418,3.2538,3.2418,3.2538,121800.0
2010-03-22 13:00:00,5.41,5.44,5.4,5.43,458300.0,3.2538,3.2718,3.2478,3.2658,458300.0
2010-03-22 13:05:00,5.43,5.44,5.43,5.44,33700.0,3.2658,3.2718,3.2658,3.2718,33700.0
2010-03-22 13:10:00,5.43,5.44,5.43,5.43,57300.0,3.2658,3.2718,3.2658,3.2658,57300.0
2010-03-22 13:15:00,5.43,5.45,5.43,5.45,131800.0,3.2658,3.2779,3.2658,3.2779,131800.0
2010-03-22 13:20:00,5.44,5.46,5.43,5.45,448100.0,3.2718,3.2839,3.2658,3.2779,448100.0
2010-03-22 13:25:00,5.45,5.47,5.44,5.45,492800.0,3.2779,3.2899,3.2718,3.2779,492800.0
2010-03-22 13:30:00,5.46,5.46,5.45,5.46,17400.0,3.2839,3.2839,3.2779,3.2839,17400.0
2010-03-22 13:35:00,5.45,5.46,5.45,5.45,53900.0,3.2779,3.2839,3.2779,3.2779,53900.0
2010-03-22 13:40:00,5.45,5.46,5.44,5.44,154500.0,3.2779,3.2839,3.2718,3.2718,154500.0
2010-03-22 13:45:00,5.43,5.47,5.43,5.46,140000.0,3.2658,3.2899,3.2658,3.2839,140000.0
2010-03-22 13:50:00,5.46,5.47,5.46,5.46,18500.0,3.2839,3.2899,3.2839,3.2839,18500.0
2010-03-22 13:55:00,5.46,5.47,5.45,5.47,117200.0,3.2839,3.2899,3.2779,3.2899,117200.0
2010-03-22 14:00:00,5.46,5.47,5.44,5.45,401900.0,3.2839,3.2899,3.2718,3.2779,401900.0
2010-03-22 14:05:00,5.45,5.47,5.45,5.45,286200.0,3.2779,3.2899,3.2779,3.2779,286200.0
2010-03-22 14:10:00,5.45,5.46,5.44,5.44,72900.0,3.2779,3.2839,3.2718,3.2718,72900.0
2010-03-22 14:15:00,5.44,5.46,5.44,5.45,203600.0,3.2718,3.2839,3.2718,3.2779,203600.0
2010-03-22 14:20:00,5.45,5.46,5.45,5.45,112100.0,3.2779,3.2839,3.2779,3.2779,112100.0
2010-03-22 14:25:00,5.45,5.48,5.44,5.46,1537000.0,3.2779,3.2959,3.2718,3.2839,1537000.0
2010-03-22 14:30:00,5.47,5.47,5.46,5.46,21200.0,3.2899,3.2899,3.2839,3.2839,21200.0
2010-03-22 14:35:00,5.47,5.48,5.46,5.47,149900.0,3.2899,3.2959,3.2839,3.2899,149900.0
2010-03-22 14:40:00,5.48,5.49,5.47,5.49,133500.0,3.2959,3.3019,3.2899,3.3019,133500.0
2010-03-22 14:45:00,5.48,5.5,5.48,5.5,151900.0,3.2959,3.3079,3.2959,3.3079,151900.0
2010-03-22 14:50:00,5.49,5.5,5.48,5.48,129400.0,3.3019,3.3079,3.2959,3.2959,129400.0
2010-03-22 14:55:00,5.48,5.49,5.47,5.47,74600.0,3.2959,3.3019,3.2899,3.2899,74600.0
2010-03-22 15:00:00,5.47,5.48,5.47,5.48,92800.0,3.2899,3.2959,3.2899,3.2959,92800.0
2010-03-22 15:05:00,5.48,5.48,5.46,5.47,96000.0,3.2959,3.2959,3.2839,3.2899,96000.0
2010-03-22 15:10:00,5.47,5.49,5.47,5.49,255300.0,3.2899,3.3019,3.2899,3.3019,255300.0
2010-03-22 15:15:00,5.49,5.5,5.48,5.49,122600.0,3.3019,3.3079,3.2959,3.3019,122600.0
2010-03-22 15:20:00,5.49,5.51,5.49,5.51,274800.0,3.3019,3.3139,3.3019,3.3139,274800.0
2010-03-22 15:25:00,5.5,5.52,5.5,5.5,450100.0,3.3079,3.32,3.3079,3.3079,450100.0
2010-03-22 15:30:00,5.51,5.51,5.5,5.5,66000.0,3.3139,3.3139,3.3079,3.3079,66000.0
2010-03-22 15:35:00,5.5,5.51,5.49,5.49,108400.0,3.3079,3.3139,3.3019,3.3019,108400.0
2010-03-22 15:40:00,5.49,5.5,5.49,5.49,222300.0,3.3019,3.3079,3.3019,3.3019,222300.0
2010-03-22 15:45:00,5.5,5.5,5.46,5.47,614300.0,3.3079,3.3079,3.2839,3.2899,614300.0
2010-03-22 15:50:00,5.46,5.47,5.46,5.47,125700.0,3.2839,3.2899,3.2839,3.2899,125700.0
2010-03-22 15:55:00,5.47,5.47,5.46,5.46,473600.0,3.2899,3.2899,3.2839,3.2839,473600.0
2010-03-23 09:30:00,5.5,5.54,5.38,5.48,806800.0,3.3079,3.332,3.2358,3.2959,806800.0
2010-03-23 09:35:00,5.49,5.51,5.45,5.45,584300.0,3.3019,3.3139,3.2779,3.2779,584300.0
2010-03-23 09:40:00,5.45,5.48,5.45,5.46,660200.0,3.2779,3.2959,3.2779,3.2839,660200.0
2010-03-23 09:45:00,5.45,5.48,5.45,5.47,309100.0,3.2779,3.2959,3.2779,3.2899,309100.0
2010-03-23 09:50:00,5.48,5.5,5.47,5.48,732700.0,3.2959,3.3079,3.2899,3.2959,732700.0
2010-03-23 09:55:00,5.48,5.49,5.46,5.47,115700.0,3.2959,3.3019,3.2839,3.2899,115700.0
2010-03-23 10:00:00,5.46,5.49,5.45,5.45,831000.0,3.2839,3.3019,3.2779,3.2779,831000.0
2010-03-23 10:05:00,5.46,5.48,5.44,5.48,382500.0,3.2839,3.2959,3.2718,3.2959,382500.0
2010-03-23 10:10:00,5.48,5.52,5.47,5.5,762600.0,3.2959,3.32,3.2899,3.3079,762600.0
2010-03-23 10:15:00,5.49,5.51,5.49,5.5,167800.0,3.3019,3.3139,3.3019,3.3079,167800.0
2010-03-23 10:20:00,5.49,5.51,5.49,5.51,218200.0,3.3019,3.3139,3.3019,3.3139,218200.0
2010-03-23 10:25:00,5.5,5.51,5.48,5.5,274000.0,3.3079,3.3139,3.2959,3.3079,274000.0
2010-03-23 10:30:00,5.49,5.51,5.48,5.49,291800.0,3.3019,3.3139,3.2959,3.3019,291800.0
2010-03-23 10:35:00,5.5,5.5,5.47,5.48,140700.0,3.3079,3.3079,3.2899,3.2959,140700.0
2010-03-23 10:40:00,5.47,5.49,5.46,5.49,2023200.0,3.2899,3.3019,3.2839,3.3019,2023200.0
2010-03-23 10:45:00,5.49,5.49,5.47,5.47,135700.0,3.3019,3.3019,3.2899,3.2899,135700.0
2010-03-23 10:50:00,5.47,5.49,5.47,5.49,158900.0,3.2899,3.3019,3.2899,3.3019,158900.0
2010-03-23 10:55:00,5.49,5.49,5.45,5.47,1183200.0,3.3019,3.3019,3.2779,3.2899,1183200.0
2010-03-23 11:00:00,5.47,5.47,5.45,5.45,107100.0,3.2899,3.2899,3.2779,3.2779,107100.0
2010-03-23 11:05:00,5.45,5.46,5.38,5.43,1143400.0,3.2779,3.2839,3.2358,3.2658,1143400.0
2010-03-23 11:10:00,5.42,5.43,5.39,5.43,481800.0,3.2598,3.2658,3.2418,3.2658,481800.0
2010-03-23 11:15:00,5.43,5.45,5.42,5.44,741100.0,3.2658,3.2779,3.2598,3.2718,741100.0
2010-03-23 11:20:00,5.43,5.45,5.43,5.44,331800.0,3.2658,3.2779,3.2658,3.2718,331800.0
2010-03-23 11:25:00,5.45,5.45,5.43,5.44,106200.0,3.2779,3.2779,3.2658,3.2718,106200.0
2010-03-23 11:30:00,5.44,5.44,5.43,5.44,29400.0,3.2718,3.2718,3.2658,3.2718,29400.0
2010-03-23 11:35:00,5.43,5.44,5.43,5.43,43100.0,3.2658,3.2718,3.2658,3.2658,43100.0
2010-03-23 11:40:00,5.44,5.44,5.41,5.43,282500.0,3.2718,3.2718,3.2538,3.2658,282500.0
2010-03-23 11:45:00,5.42,5.45,5.42,5.45,184900.0,3.2598,3.2779,3.2598,3.2779,184900.0
2010-03-23 11:50:00,5.45,5.47,5.44,5.45,151200.0,3.2779,3.2899,3.2718,3.2779,151200.0
2010-03-23 11:55:00,5.45,5.47,5.45,5.47,227600.0,3.2779,3.2899,3.2779,3.2899,227600.0
2010-03-23 12:00:00,5.47,5.49,5.46,5.47,486900.0,3.2899,3.3019,3.2839,3.2899,486900.0
2010-03-23 12:05:00,5.48,5.49,5.47,5.49,93300.0,3.2959,3.3019,3.2899,3.3019,93300.0
2010-03-23 12:10:00,5.49,5.5,5.48,5.5,95000.0,3.3019,3.3079,3.2959,3.3079,95000.0
2010-03-23 12:15:00,5.5,5.5,5.47,5.48,132900.0,3.3079,3.3079,3.2899,3.2959,132900.0
2010-03-23 12:20:00,5.48,5.48,5.47,5.47,31300.0,3.2959,3.2959,3.2899,3.2899,31300.0
2010-03-23 12:25:00,5.47,5.5,5.47,5.5,148500.0,3.2899,3.3079,3.2899,3.3079,148500.0
2010-03-23 12:30:00,5.5,5.51,5.48,5.5,967600.0,3.3079,3.3139,3.2959,3.3079,967600.0
2010-03-23 12:35:00,5.5,5.5,5.49,5.5,94600.0,3.3079,3.3079,3.3019,3.3079,94600.0
2010-03-23 12:40:00,5.5,5.5,5.49,5.5,55700.0,3.3079,3.3079,3.3019,3.3079,55700.0
2010-03-23 12:45:00,5.49,5.51,5.49,5.49,85100.0,3.3019,3.3139,3.3019,3.3019,85100.0
2010-03-23 12:50:00,5.49,5.5,5.49,5.5,20900.0,3.3019,3.3079,3.3019,3.3079,20900.0
2010-03-23 12:55:00,5.5,5.5,5.47,5.48,523600.0,3.3079,3.3079,3.2899,3.2959,523600.0
2010-03-23 13:00:00,5.49,5.49,5.47,5.48,71500.0,3.3019,3.3019,3.2899,3.2959,71500.0
2010-03-23 13:05:00,5.47,5.49,5.47,5.49,94700.0,3.2899,3.3019,3.2899,3.3019,94700.0
2010-03-23 13:10:00,5.49,5.49,5.48,5.49,26700.0,3.3019,3.3019,3.2959,3.3019,26700.0
2010-03-23 13:15:00,5.49,5.49,5.48,5.49,14500.0,3.3019,3.3019,3.2959,3.3019,14500.0
2010-03-23 13:20:00,5.49,5.49,5.48,5.49,188700.0,3.3019,3.3019,3.2959,3.3019,188700.0
2010-03-23 13:25:00,5.5,5.51,5.48,5.49,370000.0,3.3079,3.3139,3.2959,3.3019,370000.0
2010-03-23 13:30:00,5.49,5.49,5.48,5.48,237800.0,3.3019,3.3019,3.2959,3.2959,237800.0
2010-03-23 13:35:00,5.49,5.49,5.48,5.49,85500.0,3.3019,3.3019,3.2959,3.3019,85500.0
2010-03-23 13:40:00,5.5,5.5,5.48,5.48,89500.0,3.3079,3.3079,3.2959,3.2959,89500.0
2010-03-23 13:45:00,5.48,5.49,5.48,5.48,16300.0,3.2959,3.3019,3.2959,3.2959,16300.0
2010-03-23 13:50:00,5.49,5.49,5.48,5.49,29100.0,3.3019,3.3019,3.2959,3.3019,29100.0
2010-03-23 13:55:00,5.49,5.5,5.47,5.48,288100.0,3.3019,3.3079,3.2899,3.2959,288100.0
2010-03-23 14:00:00,5.48,5.49,5.46,5.48,473300.0,3.2959,3.3019,3.2839,3.2959,473300.0
2010-03-23 14:05:00,5.49,5.49,5.48,5.49,208700.0,3.3019,3.3019,3.2959,3.3019,208700.0
2010-03-23 14:10:00,5.49,5.49,5.47,5.48,432300.0,3.3019,3.3019,3.2899,3.2959,432300.0
2010-03-23 14:15:00,5.48,5.49,5.47,5.47,151800.0,3.2959,3.3019,3.2899,3.2899,151800.0
2010-03-23 14:20:00,5.48,5.49,5.47,5.47,155800.0,3.2959,3.3019,3.2899,3.2899,155800.0
2010-03-23 14:25:00,5.48,5.49,5.47,5.47,527800.0,3.2959,3.3019,3.2899,3.2899,527800.0
2010-03-23 14:30:00,5.48,5.48,5.43,5.46,648500.0,3.2959,3.2959,3.2658,3.2839,648500.0
2010-03-23 14:35:00,5.45,5.46,5.43,5.43,432900.0,3.2779,3.2839,3.2658,3.2658,432900.0
2010-03-23 14:40:00,5.44,5.44,5.43,5.43,138700.0,3.2718,3.2718,3.2658,3.2658,138700.0
2010-03-23 14:45:00,5.44,5.44,5.43,5.44,37200.0,3.2718,3.2718,3.2658,3.2718,37200.0
2010-03-23 14:50:00,5.44,5.44,5.43,5.44,41400.0,3.2718,3.2718,3.2658,3.2718,41400.0
2010-03-23 14:55:00,5.44,5.44,5.42,5.43,135800.0,3.2718,3.2718,3.2598,3.2658,135800.0
2010-03-23 15:00:00,5.42,5.43,5.41,5.42,135900.0,3.2598,3.2658,3.2538,3.2598,135900.0
2010-03-23 15:05:00,5.43,5.46,5.42,5.45,301500.0,3.2658,3.2839,3.2598,3.2779,301500.0
2010-03-23 15:10:00,5.46,5.46,5.45,5.46,74300.0,3.2839,3.2839,3.2779,3.2839,74300.0
2010-03-23 15:15:00,5.46,5.46,5.45,5.46,102200.0,3.2839,3.2839,3.2779,3.2839,102200.0
2010-03-23 15:20:00,5.46,5.46,5.45,5.46,78100.0,3.2839,3.2839,3.2779,3.2839,78100.0
2010-03-23 15:25:00,5.46,5.48,5.45,5.47,391500.0,3.2839,3.2959,3.2779,3.2899,391500.0
2010-03-23 15:30:00,5.47,5.47,5.46,5.47,280900.0,3.2899,3.2899,3.2839,3.2899,280900.0
2010-03-23 15:35:00,5.46,5.48,5.46,5.47,168500.0,3.2839,3.2959,3.2839,3.2899,168500.0
2010-03-23 15:40:00,5.48,5.48,5.47,5.48,143200.0,3.2959,3.2959,3.2899,3.2959,143200.0
2010-03-23 15:45:00,5.48,5.48,5.47,5.47,107300.0,3.2959,3.2959,3.2899,3.2899,107300.0
2010-03-23 15:50:00,5.48,5.48,5.47,5.48,200800.0,3.2959,3.2959,3.2899,3.2959,200800.0
2010-03-23 15:55:00,5.48,5.48,5.47,5.47,477200.0,3.2959,3.2959,3.2899,3.2899,477200.0
2010-03-24 09:30:00,5.47,5.47,5.44,5.45,100900.0,3.2899,3.2899,3.2718,3.2779,100900.0
2010-03-24 09:35:00,5.46,5.47,5.45,5.47,169600.0,3.2839,3.2899,3.2779,3.2899,169600.0
2010-03-24 09:40:00,5.47,5.49,5.46,5.48,421000.0,3.2899,3.3019,3.2839,3.2959,421000.0
2010-03-24 09:45:00,5.48,5.5,5.47,5.49,326700.0,3.2959,3.3079,3.2899,3.3019,326700.0
2010-03-24 09:50:00,5.49,5.53,5.49,5.51,413500.0,3.3019,3.326,3.3019,3.3139,413500.0
2010-03-24 09:55:00,5.5,5.52,5.5,5.51,124700.0,3.3079,3.32,3.3079,3.3139,124700.0
2010-03-24 10:00:00,5.51,5.51,5.44,5.45,1271900.0,3.3139,3.3139,3.2718,3.2779,1271900.0
2010-03-24 10:05:00,5.45,5.47,5.44,5.46,513300.0,3.2779,3.2899,3.2718,3.2839,513300.0
2010-03-24 10:10:00,5.46,5.5,5.46,5.48,433000.0,3.2839,3.3079,3.2839,3.2959,433000.0
2010-03-24 10:15:00,5.47,5.5,5.47,5.5,708500.0,3.2899,3.3079,3.2899,3.3079,708500.0
2010-03-24 10:20:00,5.49,5.52,5.48,5.5,1015500.0,3.3019,3.32,3.2959,3.3079,1015500.0
2010-03-24 10:25:00,5.5,5.51,5.48,5.5,457700.0,3.3079,3.3139,3.2959,3.3079,457700.0
2010-03-24 10:30:00,5.51,5.52,5.49,5.5,296700.0,3.3139,3.32,3.3019,3.3079,296700.0
2010-03-24 10:35:00,5.5,5.53,5.5,5.52,275500.0,3.3079,3.326,3.3079,3.32,275500.0
2010-03-24 10:40:00,5.52,5.53,5.51,5.51,122600.0,3.32,3.326,3.3139,3.3139,122600.0
2010-03-24 10:45:00,5.51,5.52,5.49,5.51,548400.0,3.3139,3.32,3.3019,3.3139,548400.0
2010-03-24 10:50:00,5.51,5.53,5.51,5.53,155200.0,3.3139,3.326,3.3139,3.326,155200.0
2010-03-24 10:55:00,5.53,5.54,5.52,5.52,342100.0,3.326,3.332,3.32,3.32,342100.0
2010-03-24 11:00:00,5.52,5.53,5.5,5.5,1099900.0,3.32,3.326,3.3079,3.3079,1099900.0
2010-03-24 11:05:00,5.5,5.5,5.47,5.49,251400.0,3.3079,3.3079,3.2899,3.3019,251400.0
2010-03-24 11:10:00,5.49,5.5,5.48,5.49,280300.0,3.3019,3.3079,3.2959,3.3019,280300.0
2010-03-24 11:15:00,5.49,5.5,5.47,5.48,703600.0,3.3019,3.3079,3.2899,3.2959,703600.0
2010-03-24 11:20:00,5.47,5.48,5.44,5.48,977600.0,3.2899,3.2959,3.2718,3.2959,977600.0
2010-03-24 11:25:00,5.47,5.49,5.47,5.49,117600.0,3.2899,3.3019,3.2899,3.3019,117600.0
2010-03-24 11:30:00,5.49,5.49,5.48,5.48,99300.0,3.3019,3.3019,3.2959,3.2959,99300.0
2010-03-24 11:35:00,5.48,5.48,5.46,5.48,470800.0,3.2959,3.2959,3.2839,3.2959,470800.0
2010-03-24 11:40:00,5.48,5.49,5.46,5.49,1355800.0,3.2959,3.3019,3.2839,3.3019,1355800.0
2010-03-24 11:45:00,5.49,5.49,5.48,5.48,26100.0,3.3019,3.3019,3.2959,3.2959,26100.0
2010-03-24 11:50:00,5.48,5.48,5.47,5.47,80900.0,3.2959,3.2959,3.2899,3.2899,80900.0
2010-03-24 11:55:00,5.47,5.5,5.47,5.5,119300.0,3.2899,3.3079,3.2899,3.3079,119300.0
2010-03-24 12:00:00,5.5,5.5,5.49,5.49,82700.0,3.3079,3.3079,3.3019,3.3019,82700.0
2010-03-24 12:05:00,5.49,5.51,5.49,5.51,206000.0,3.3019,3.3139,3.3019,3.3139,206000.0
2010-03-24 12:10:00,5.51,5.51,5.5,5.5,59200.0,3.3139,3.3139,3.3079,3.3079,59200.0
2010-03-24 12:15:00,5.5,5.51,5.48,5.49,164500.0,3.3079,3.3139,3.2959,3.3019,164500.0
2010-03-24 12:20:00,5.48,5.49,5.48,5.48,13900.0,3.2959,3.3019,3.2959,3.2959,13900.0
2010-03-24 12:25:00,5.48,5.5,5.48,5.5,156100.0,3.2959,3.3079,3.2959,3.3079,156100.0
2010-03-24 12:30:00,5.49,5.5,5.49,5.5,27100.0,3.3019,3.3079,3.3019,3.3079,27100.0
2010-03-24 12:35:00,5.5,5.5,5.49,5.49,58700.0,3.3079,3.3079,3.3019,3.3019,58700.0
2010-03-24 12:40:00,5.49,5.5,5.49,5.5,10500.0,3.3019,3.3079,3.3019,3.3079,10500.0
2010-03-24 12:45:00,5.49,5.52,5.49,5.51,384600.0,3.3019,3.32,3.3019,3.3139,384600.0
2010-03-24 12:50:00,5.51,5.52,5.5,5.5,136300.0,3.3139,3.32,3.3079,3.3079,136300.0
2010-03-24 12:55:00,5.5,5.51,5.49,5.5,1110800.0,3.3079,3.3139,3.3019,3.3079,1110800.0
2010-03-24 13:00:00,5.51,5.51,5.49,5.49,88700.0,3.3139,3.3139,3.3019,3.3019,88700.0
2010-03-24 13:05:00,5.49,5.5,5.49,5.49,36200.0,3.3019,3.3079,3.3019,3.3019,36200.0
2010-03-24 13:10:00,5.49,5.5,5.49,5.49,9000.0,3.3019,3.3079,3.3019,3.3019,9000.0
2010-03-24 13:15:00,5.49,5.5,5.47,5.48,242500.0,3.3019,3.3079,3.2899,3.2959,242500.0
2010-03-24 13:20:00,5.49,5.5,5.48,5.49,85800.0,3.3019,3.3079,3.2959,3.3019,85800.0
2010-03-24 13:25:00,5.49,5.5,5.49,5.49,63100.0,3.3019,3.3079,3.3019,3.3019,63100.0
2010-03-24 13:30:00,5.49,5.5,5.49,5.49,7800.0,3.3019,3.3079,3.3019,3.3019,7800.0
2010-03-24 13:35:00,5.49,5.5,5.49,5.5,10100.0,3.3019,3.3079,3.3019,3.3079,10100.0
2010-03-24 13:40:00,5.49,5.5,5.49,5.49,32600.0,3.3019,3.3079,3.3019,3.3019,32600.0
2010-03-24 13:45:00,5.49,5.49,5.47,5.48,178200.0,3.3019,3.3019,3.2899,3.2959,178200.0
2010-03-24 13:50:00,5.48,5.49,5.47,5.48,527300.0,3.2959,3.3019,3.2899,3.2959,527300.0
2010-03-24 13:55:00,5.49,5.49,5.48,5.48,28800.0,3.3019,3.3019,3.2959,3.2959,28800.0
2010-03-24 14:00:00,5.48,5.49,5.48,5.48,9400.0,3.2959,3.3019,3.2959,3.2959,9400.0
2010-03-24 14:05:00,5.48,5.49,5.48,5.48,19100.0,3.2959,3.3019,3.2959,3.2959,19100.0
2010-03-24 14:10:00,5.48,5.49,5.47,5.48,121500.0,3.2959,3.3019,3.2899,3.2959,121500.0
2010-03-24 14:15:00,5.48,5.49,5.48,5.48,8700.0,3.2959,3.3019,3.2959,3.2959,8700.0
2010-03-24 14:20:00,5.48,5.49,5.47,5.48,63700.0,3.2959,3.3019,3.2899,3.2959,63700.0
2010-03-24 14:25:00,5.48,5.49,5.48,5.48,97000.0,3.2959,3.3019,3.2959,3.2959,97000.0
2010-03-24 14:30:00,5.48,5.49,5.48,5.48,36400.0,3.2959,3.3019,3.2959,3.2959,36400.0
2010-03-24 14:35:00,5.48,5.49,5.47,5.47,76800.0,3.2959,3.3019,3.2899,3.2899,76800.0
2010-03-24 14:40:00,5.48,5.48,5.46,5.46,44200.0,3.2959,3.2959,3.2839,3.2839,44200.0
2010-03-24 14:45:00,5.47,5.49,5.46,5.48,165200.0,3.2899,3.3019,3.2839,3.2959,165200.0
2010-03-24 14:50:00,5.48,5.49,5.47,5.47,19700.0,3.2959,3.3019,3.2899,3.2899,19700.0
2010-03-24 14:55:00,5.47,5.49,5.46,5.48,167600.0,3.2899,3.3019,3.2839,3.2959,167600.0
2010-03-24 15:00:00,5.48,5.49,5.48,5.48,24000.0,3.2959,3.3019,3.2959,3.2959,24000.0
2010-03-24 15:05:00,5.48,5.49,5.48,5.49,18300.0,3.2959,3.3019,3.2959,3.3019,18300.0
2010-03-24 15:10:00,5.49,5.49,5.47,5.48,152800.0,3.3019,3.3019,3.2899,3.2959,152800.0
2010-03-24 15:15:00,5.48,5.49,5.48,5.48,24100.0,3.2959,3.3019,3.2959,3.2959,24100.0
2010-03-24 15:20:00,5.49,5.51,5.48,5.51,155000.0,3.3019,3.3139,3.2959,3.3139,155000.0
2010-03-24 15:25:00,5.51,5.51,5.49,5.5,159500.0,3.3139,3.3139,3.3019,3.3079,159500.0
2010-03-24 15:30:00,5.49,5.5,5.48,5.49,192000.0,3.3019,3.3079,3.2959,3.3019,192000.0
2010-03-24 15:35:00,5.49,5.51,5.49,5.49,248300.0,3.3019,3.3139,3.3019,3.3019,248300.0
2010-03-24 15:40:00,5.49,5.5,5.48,5.49,105600.0,3.3019,3.3079,3.2959,3.3019,105600.0
2010-03-24 15:45:00,5.48,5.49,5.47,5.49,304700.0,3.2959,3.3019,3.2899,3.3019,304700.0
2010-03-24 15:50:00,5.49,5.49,5.48,5.49,157400.0,3.3019,3.3019,3.2959,3.3019,157400.0
2010-03-24 15:55:00,5.49,5.49,5.48,5.48,366600.0,3.3019,3.3019,3.2959,3.2959,366600.0
2010-03-25 09:30:00,5.58,5.6,5.55,5.59,609900.0,3.356,3.3681,3.338,3.3621,609900.0
2010-03-25 09:35:00,5.6,5.62,5.58,5.6,1068500.0,3.3681,3.3801,3.356,3.3681,1068500.0
2010-03-25 09:40:00,5.59,5.61,5.59,5.6,237800.0,3.3621,3.3741,3.3621,3.3681,237800.0
2010-03-25 09:45:00,5.62,5.64,5.6,5.63,787000.0,3.3801,3.3921,3.3681,3.3861,787000.0
2010-03-25 09:50:00,5.63,5.64,5.61,5.63,589200.0,3.3861,3.3921,3.3741,3.3861,589200.0
2010-03-25 09:55:00,5.63,5.64,5.62,5.64,313000.0,3.3861,3.3921,3.3801,3.3921,313000.0
2010-03-25 10:00:00,5.64,5.64,5.6,5.61,291700.0,3.3921,3.3921,3.3681,3.3741,291700.0
2010-03-25 10:05:00,5.61,5.61,5.58,5.59,1092700.0,3.3741,3.3741,3.356,3.3621,1092700.0
2010-03-25 10:10:00,5.59,5.6,5.57,5.58,1202100.0,3.3621,3.3681,3.35,3.356,1202100.0
2010-03-25 10:15:00,5.58,5.6,5.57,5.59,221600.0,3.356,3.3681,3.35,3.3621,221600.0
2010-03-25 10:20:00,5.6,5.61,5.59,5.61,119000.0,3.3681,3.3741,3.3621,3.3741,119000.0
2010-03-25 10:25:00,5.61,5.62,5.59,5.61,396700.0,3.3741,3.3801,3.3621,3.3741,396700.0
2010-03-25 10:30:00,5.62,5.62,5.61,5.61,72200.0,3.3801,3.3801,3.3741,3.3741,72200.0
2010-03-25 10:35:00,5.61,5.62,5.6,5.6,135300.0,3.3741,3.3801,3.3681,3.3681,135300.0
2010-03-25 10:40:00,5.61,5.64,5.6,5.64,395800.0,3.3741,3.3921,3.3681,3.3921,395800.0
2010-03-25 10:45:00,5.64,5.65,5.63,5.65,314500.0,3.3921,3.3981,3.3861,3.3981,314500.0
2010-03-25 10:50:00,5.65,5.66,5.64,5.64,328100.0,3.3981,3.4042,3.3921,3.3921,328100.0
2010-03-25 10:55:00,5.64,5.64,5.63,5.64,150200.0,3.3921,3.3921,3.3861,3.3921,150200.0
2010-03-25 11:00:00,5.63,5.67,5.63,5.66,359800.0,3.3861,3.4102,3.3861,3.4042,359800.0
2010-03-25 11:05:00,5.65,5.66,5.65,5.65,114500.0,3.3981,3.4042,3.3981,3.3981,114500.0
2010-03-25 11:10:00,5.65,5.68,5.65,5.67,218200.0,3.3981,3.4162,3.3981,3.4102,218200.0
2010-03-25 11:15:00,5.68,5.68,5.65,5.67,277200.0,3.4162,3.4162,3.3981,3.4102,277200.0
2010-03-25 11:20:00,5.66,5.69,5.66,5.68,242900.0,3.4042,3.4222,3.4042,3.4162,242900.0
2010-03-25 11:25:00,5.69,5.69,5.67,5.69,209000.0,3.4222,3.4222,3.4102,3.4222,209000.0
2010-03-25 11:30:00,5.68,5.69,5.68,5.69,165100.0,3.4162,3.4222,3.4162,3.4222,165100.0
2010-03-25 11:35:00,5.69,5.69,5.68,5.69,238000.0,3.4222,3.4222,3.4162,3.4222,238000.0
2010-03-25 11:40:00,5.68,5.69,5.68,5.68,124700.0,3.4162,3.4222,3.4162,3.4162,124700.0
2010-03-25 11:45:00,5.69,5.69,5.68,5.68,78800.0,3.4222,3.4222,3.4162,3.4162,78800.0
2010-03-25 11:50:00,5.68,5.69,5.66,5.66,297700.0,3.4162,3.4222,3.4042,3.4042,297700.0
2010-03-25 11:55:00,5.66,5.67,5.65,5.65,104800.0,3.4042,3.4102,3.3981,3.3981,104800.0
2010-03-25 12:00:00,5.66,5.67,5.65,5.66,122300.0,3.4042,3.4102,3.3981,3.4042,122300.0
2010-03-25 12:05:00,5.67,5.68,5.66,5.67,97800.0,3.4102,3.4162,3.4042,3.4102,97800.0
2010-03-25 12:10:00,5.67,5.69,5.66,5.68,918200.0,3.4102,3.4222,3.4042,3.4162,918200.0
2010-03-25 12:15:00,5.68,5.69,5.68,5.69,255200.0,3.4162,3.4222,3.4162,3.4222,255200.0
2010-03-25 12:20:00,5.68,5.69,5.68,5.68,81100.0,3.4162,3.4222,3.4162,3.4162,81100.0
2010-03-25 12:25:00,5.68,5.68,5.67,5.67,163700.0,3.4162,3.4162,3.4102,3.4102,163700.0
2010-03-25 12:30:00,5.67,5.69,5.67,5.68,260700.0,3.4102,3.4222,3.4102,3.4162,260700.0
2010-03-25 12:35:00,5.68,5.69,5.67,5.67,296400.0,3.4162,3.4222,3.4102,3.4102,296400.0
2010-03-25 12:40:00,5.67,5.68,5.65,5.66,676800.0,3.4102,3.4162,3.3981,3.4042,676800.0
2010-03-25 12:45:00,5.66,5.67,5.65,5.66,256300.0,3.4042,3.4102,3.3981,3.4042,256300.0
2010-03-25 12:50:00,5.66,5.67,5.65,5.67,82200.0,3.4042,3.4102,3.3981,3.4102,82200.0
2010-03-25 12:55:00,5.67,5.67,5.64,5.64,234700.0,3.4102,3.4102,3.3921,3.3921,234700.0
2010-03-25 13:00:00,5.65,5.65,5.63,5.65,115400.0,3.3981,3.3981,3.3861,3.3981,115400.0
2010-03-25 13:05:00,5.65,5.66,5.64,5.66,110500.0,3.3981,3.4042,3.3921,3.4042,110500.0
2010-03-25 13:10:00,5.65,5.67,5.65,5.66,164200.0,3.3981,3.4102,3.3981,3.4042,164200.0
2010-03-25 13:15:00,5.66,5.66,5.65,5.66,129400.0,3.4042,3.4042,3.3981,3.4042,129400.0
2010-03-25 13:20:00,5.66,5.66,5.65,5.66,117500.0,3.4042,3.4042,3.3981,3.4042,117500.0
2010-03-25 13:25:00,5.65,5.67,5.65,5.66,383300.0,3.3981,3.4102,3.3981,3.4042,383300.0
2010-03-25 13:30:00,5.66,5.66,5.64,5.64,242800.0,3.4042,3.4042,3.3921,3.3921,242800.0
2010-03-25 13:35:00,5.65,5.66,5.63,5.64,187500.0,3.3981,3.4042,3.3861,3.3921,187500.0
2010-03-25 13:40:00,5.63,5.64,5.62,5.64,284100.0,3.3861,3.3921,3.3801,3.3921,284100.0
2010-03-25 13:45:00,5.64,5.65,5.62,5.62,229000.0,3.3921,3.3981,3.3801,3.3801,229000.0
2010-03-25 13:50:00,5.63,5.64,5.61,5.61,594500.0,3.3861,3.3921,3.3741,3.3741,594500.0
2010-03-25 13:55:00,5.61,5.63,5.6,5.62,763500.0,3.3741,3.3861,3.3681,3.3801,763500.0
2010-03-25 14:00:00,5.62,5.62,5.61,5.62,144800.0,3.3801,3.3801,3.3741,3.3801,144800.0
2010-03-25 14:05:00,5.62,5.63,5.61,5.61,188500.0,3.3801,3.3861,3.3741,3.3741,188500.0
2010-03-25 14:10:00,5.61,5.62,5.59,5.61,409600.0,3.3741,3.3801,3.3621,3.3741,409600.0
2010-03-25 14:15:00,5.61,5.61,5.58,5.6,491900.0,3.3741,3.3741,3.356,3.3681,491900.0
2010-03-25 14:20:00,5.6,5.61,5.55,5.57,243300.0,3.3681,3.3741,3.338,3.35,243300.0
2010-03-25 14:25:00,5.56,5.57,5.55,5.56,320600.0,3.344,3.35,3.338,3.344,320600.0
2010-03-25 14:30:00,5.56,5.58,5.56,5.56,324500.0,3.344,3.356,3.344,3.344,324500.0
2010-03-25 14:35:00,5.57,5.58,5.56,5.56,192300.0,3.35,3.356,3.344,3.344,192300.0
2010-03-25 14:40:00,5.56,5.57,5.56,5.57,315300.0,3.344,3.35,3.344,3.35,315300.0
2010-03-25 14:45:00,5.57,5.57,5.53,5.53,312800.0,3.35,3.35,3.326,3.326,312800.0
2010-03-25 14:50:00,5.53,5.56,5.52,5.56,335800.0,3.326,3.344,3.32,3.344,335800.0
2010-03-25 14:55:00,5.56,5.56,5.54,5.56,183000.0,3.344,3.344,3.332,3.344,183000.0
2010-03-25 15:00:00,5.56,5.57,5.55,5.56,107700.0,3.344,3.35,3.338,3.344,107700.0
2010-03-25 15:05:00,5.57,5.59,5.56,5.57,271200.0,3.35,3.3621,3.344,3.35,271200.0
2010-03-25 15:10:00,5.57,5.58,5.56,5.58,274900.0,3.35,3.356,3.344,3.356,274900.0
2010-03-25 15:15:00,5.58,5.58,5.56,5.56,133800.0,3.356,3.356,3.344,3.344,133800.0
2010-03-25 15:20:00,5.57,5.58,5.56,5.57,171400.0,3.35,3.356,3.344,3.35,171400.0
2010-03-25 15:25:00,5.56,5.57,5.55,5.55,131800.0,3.344,3.35,3.338,3.338,131800.0
2010-03-25 15:30:00,5.55,5.56,5.53,5.54,318700.0,3.338,3.344,3.326,3.332,318700.0
2010-03-25 15:35:00,5.55,5.55,5.53,5.53,286100.0,3.338,3.338,3.326,3.326,286100.0
2010-03-25 15:40:00,5.53,5.54,5.49,5.5,456000.0,3.326,3.332,3.3019,3.3079,456000.0
2010-03-25 15:45:00,5.49,5.51,5.49,5.49,271800.0,3.3019,3.3139,3.3019,3.3019,271800.0
2010-03-25 15:50:00,5.49,5.51,5.49,5.5,334300.0,3.3019,3.3139,3.3019,3.3079,334300.0
2010-03-25 15:55:00,5.5,5.51,5.49,5.5,780900.0,3.3079,3.3139,3.3019,3.3079,780900.0
2010-03-26 09:30:00,5.61,5.63,5.58,5.61,271300.0,3.3741,3.3861,3.356,3.3741,271300.0
2010-03-26 09:35:00,5.61,5.65,5.6,5.64,889100.0,3.3741,3.3981,3.3681,3.3921,889100.0
2010-03-26 09:40:00,5.64,5.64,5.58,5.58,218500.0,3.3921,3.3921,3.356,3.356,218500.0
2010-03-26 09:45:00,5.58,5.59,5.55,5.56,285500.0,3.356,3.3621,3.338,3.344,285500.0
2010-03-26 09:50:00,5.56,5.58,5.55,5.57,213800.0,3.344,3.356,3.338,3.35,213800.0
2010-03-26 09:55:00,5.57,5.59,5.55,5.57,273100.0,3.35,3.3621,3.338,3.35,273100.0
2010-03-26 10:00:00,5.57,5.62,5.57,5.61,302500.0,3.35,3.3801,3.35,3.3741,302500.0
2010-03-26 10:05:00,5.61,5.62,5.57,5.58,1434000.0,3.3741,3.3801,3.35,3.356,1434000.0
2010-03-26 10:10:00,5.59,5.61,5.57,5.6,1284300.0,3.3621,3.3741,3.35,3.3681,1284300.0
2010-03-26 10:15:00,5.61,5.61,5.59,5.59,199900.0,3.3741,3.3741,3.3621,3.3621,199900.0
2010-03-26 10:20:00,5.6,5.61,5.59,5.6,156500.0,3.3681,3.3741,3.3621,3.3681,156500.0
2010-03-26 10:25:00,5.61,5.63,5.6,5.62,793200.0,3.3741,3.3861,3.3681,3.3801,793200.0
2010-03-26 10:30:00,5.62,5.62,5.6,5.61,55300.0,3.3801,3.3801,3.3681,3.3741,55300.0
2010-03-26 10:35:00,5.61,5.61,5.59,5.59,70500.0,3.3741,3.3741,3.3621,3.3621,70500.0
2010-03-26 10:40:00,5.6,5.6,5.57,5.57,205400.0,3.3681,3.3681,3.35,3.35,205400.0
2010-03-26 10:45:00,5.57,5.58,5.57,5.57,48200.0,3.35,3.356,3.35,3.35,48200.0
2010-03-26 10:50:00,5.57,5.58,5.57,5.58,45900.0,3.35,3.356,3.35,3.356,45900.0
2010-03-26 10:55:00,5.58,5.58,5.57,5.57,29300.0,3.356,3.356,3.35,3.35,29300.0
2010-03-26 11:00:00,5.57,5.58,5.57,5.57,27100.0,3.35,3.356,3.35,3.35,27100.0
2010-03-26 11:05:00,5.57,5.58,5.57,5.57,53800.0,3.35,3.356,3.35,3.35,53800.0
2010-03-26 11:10:00,5.57,5.58,5.55,5.57,391400.0,3.35,3.356,3.338,3.35,391400.0
2010-03-26 11:15:00,5.57,5.58,5.56,5.57,83200.0,3.35,3.356,3.344,3.35,83200.0
2010-03-26 11:20:00,5.58,5.58,5.57,5.58,10500.0,3.356,3.356,3.35,3.356,10500.0
2010-03-26 11:25:00,5.58,5.58,5.57,5.58,25300.0,3.356,3.356,3.35,3.356,25300.0
2010-03-26 11:30:00,5.58,5.58,5.56,5.58,885300.0,3.356,3.356,3.344,3.356,885300.0
2010-03-26 11:35:00,5.58,5.58,5.57,5.57,25100.0,3.356,3.356,3.35,3.35,25100.0
2010-03-26 11:40:00,5.57,5.57,5.56,5.56,70500.0,3.35,3.35,3.344,3.344,70500.0
2010-03-26 11:45:00,5.57,5.57,5.56,5.56,122700.0,3.35,3.35,3.344,3.344,122700.0
2010-03-26 11:50:00,5.56,5.58,5.56,5.58,193600.0,3.344,3.356,3.344,3.356,193600.0
2010-03-26 11:55:00,5.58,5.58,5.57,5.58,30100.0,3.356,3.356,3.35,3.356,30100.0
2010-03-26 12:00:00,5.57,5.58,5.57,5.58,15400.0,3.35,3.356,3.35,3.356,15400.0
2010-03-26 12:05:00,5.58,5.58,5.57,5.57,37100.0,3.356,3.356,3.35,3.35,37100.0
2010-03-26 12:10:00,5.58,5.58,5.56,5.57,107300.0,3.356,3.356,3.344,3.35,107300.0
2010-03-26 12:15:00,5.57,5.57,5.56,5.57,33000.0,3.35,3.35,3.344,3.35,33000.0
2010-03-26 12:20:00,5.57,5.57,5.56,5.57,147800.0,3.35,3.35,3.344,3.35,147800.0
2010-03-26 12:25:00,5.57,5.57,5.53,5.55,455200.0,3.35,3.35,3.326,3.338,455200.0
2010-03-26 12:30:00,5.55,5.55,5.5,5.5,395600.0,3.338,3.338,3.3079,3.3079,395600.0
2010-03-26 12:35:00,5.5,5.51,5.45,5.47,686500.0,3.3079,3.3139,3.2779,3.2899,686500.0
2010-03-26 12:40:00,5.47,5.49,5.41,5.45,999800.0,3.2899,3.3019,3.2538,3.2779,999800.0
2010-03-26 12:45:00,5.45,5.45,5.43,5.44,299200.0,3.2779,3.2779,3.2658,3.2718,299200.0
2010-03-26 12:50:00,5.44,5.45,5.41,5.44,513600.0,3.2718,3.2779,3.2538,3.2718,513600.0
2010-03-26 12:55:00,5.44,5.45,5.43,5.43,454900.0,3.2718,3.2779,3.2658,3.2658,454900.0
2010-03-26 13:00:00,5.43,5.44,5.42,5.42,187600.0,3.2658,3.2718,3.2598,3.2598,187600.0
2010-03-26 13:05:00,5.42,5.43,5.4,5.4,306000.0,3.2598,3.2658,3.2478,3.2478,306000.0
2010-03-26 13:10:00,5.4,5.43,5.4,5.43,148300.0,3.2478,3.2658,3.2478,3.2658,148300.0
2010-03-26 13:15:00,5.42,5.47,5.42,5.46,698900.0,3.2598,3.2899,3.2598,3.2839,698900.0
2010-03-26 13:20:00,5.46,5.48,5.45,5.46,283300.0,3.2839,3.2959,3.2779,3.2839,283300.0
2010-03-26 13:25:00,5.46,5.47,5.42,5.42,263200.0,3.2839,3.2899,3.2598,3.2598,263200.0
2010-03-26 13:30:00,5.43,5.43,5.41,5.42,155300.0,3.2658,3.2658,3.2538,3.2598,155300.0
2010-03-26 13:35:00,5.42,5.46,5.42,5.46,704000.0,3.2598,3.2839,3.2598,3.2839,704000.0
2010-03-26 13:40:00,5.46,5.5,5.44,5.45,1261000.0,3.2839,3.3079,3.2718,3.2779,1261000.0
2010-03-26 13:45:00,5.45,5.46,5.43,5.45,245600.0,3.2779,3.2839,3.2658,3.2779,245600.0
2010-03-26 13:50:00,5.44,5.46,5.44,5.45,499500.0,3.2718,3.2839,3.2718,3.2779,499500.0
2010-03-26 13:55:00,5.45,5.46,5.45,5.46,74600.0,3.2779,3.2839,3.2779,3.2839,74600.0
2010-03-26 14:00:00,5.46,5.46,5.44,5.46,158000.0,3.2839,3.2839,3.2718,3.2839,158000.0
2010-03-26 14:05:00,5.46,5.46,5.44,5.44,185500.0,3.2839,3.2839,3.2718,3.2718,185500.0
2010-03-26 14:10:00,5.45,5.45,5.44,5.44,38400.0,3.2779,3.2779,3.2718,3.2718,38400.0
2010-03-26 14:15:00,5.44,5.48,5.44,5.46,352900.0,3.2718,3.2959,3.2718,3.2839,352900.0
2010-03-26 14:20:00,5.46,5.48,5.46,5.47,171200.0,3.2839,3.2959,3.2839,3.2899,171200.0
2010-03-26 14:25:00,5.47,5.49,5.47,5.49,60600.0,3.2899,3.3019,3.2899,3.3019,60600.0
2010-03-26 14:30:00,5.49,5.49,5.47,5.49,339700.0,3.3019,3.3019,3.2899,3.3019,339700.0
2010-03-26 14:35:00,5.49,5.49,5.48,5.49,60600.0,3.3019,3.3019,3.2959,3.3019,60600.0
2010-03-26 14:40:00,5.48,5.5,5.48,5.49,182800.0,3.2959,3.3079,3.2959,3.3019,182800.0
2010-03-26 14:45:00,5.48,5.49,5.48,5.48,104200.0,3.2959,3.3019,3.2959,3.2959,104200.0
2010-03-26 14:50:00,5.49,5.49,5.46,5.49,260900.0,3.3019,3.3019,3.2839,3.3019,260900.0
2010-03-26 14:55:00,5.49,5.5,5.47,5.49,229300.0,3.3019,3.3079,3.2899,3.3019,229300.0
2010-03-26 15:00:00,5.49,5.5,5.48,5.48,151000.0,3.3019,3.3079,3.2959,3.2959,151000.0
2010-03-26 15:05:00,5.49,5.49,5.46,5.46,199700.0,3.3019,3.3019,3.2839,3.2839,199700.0
2010-03-26 15:10:00,5.46,5.47,5.45,5.47,141000.0,3.2839,3.2899,3.2779,3.2899,141000.0
2010-03-26 15:15:00,5.47,5.48,5.46,5.47,227400.0,3.2899,3.2959,3.2839,3.2899,227400.0
2010-03-26 15:20:00,5.47,5.48,5.44,5.45,171700.0,3.2899,3.2959,3.2718,3.2779,171700.0
2010-03-26 15:25:00,5.45,5.47,5.44,5.47,202100.0,3.2779,3.2899,3.2718,3.2899,202100.0
2010-03-26 15:30:00,5.47,5.47,5.45,5.45,165400.0,3.2899,3.2899,3.2779,3.2779,165400.0
2010-03-26 15:35:00,5.45,5.46,5.44,5.45,132700.0,3.2779,3.2839,3.2718,3.2779,132700.0
2010-03-26 15:40:00,5.44,5.45,5.44,5.45,74800.0,3.2718,3.2779,3.2718,3.2779,74800.0
2010-03-26 15:45:00,5.44,5.45,5.42,5.43,324000.0,3.2718,3.2779,3.2598,3.2658,324000.0
2010-03-26 15:50:00,5.43,5.47,5.43,5.45,642000.0,3.2658,3.2899,3.2658,3.2779,642000.0
2010-03-26 15:55:00,5.46,5.47,5.46,5.47,568000.0,3.2839,3.2899,3.2839,3.2899,568000.0
2010-03-29 09:30:00,5.54,5.55,5.51,5.51,266900.0,3.332,3.338,3.3139,3.3139,266900.0
2010-03-29 09:35:00,5.51,5.52,5.47,5.48,360800.0,3.3139,3.32,3.2899,3.2959,360800.0
2010-03-29 09:40:00,5.48,5.5,5.44,5.49,614100.0,3.2959,3.3079,3.2718,3.3019,614100.0
2010-03-29 09:45:00,5.49,5.51,5.47,5.48,253700.0,3.3019,3.3139,3.2899,3.2959,253700.0
2010-03-29 09:50:00,5.48,5.51,5.47,5.49,806900.0,3.2959,3.3139,3.2899,3.3019,806900.0
2010-03-29 09:55:00,5.49,5.49,5.46,5.47,646500.0,3.3019,3.3019,3.2839,3.2899,646500.0
2010-03-29 10:00:00,5.47,5.47,5.41,5.42,499800.0,3.2899,3.2899,3.2538,3.2598,499800.0
2010-03-29 10:05:00,5.42,5.43,5.4,5.41,326300.0,3.2598,3.2658,3.2478,3.2538,326300.0
2010-03-29 10:10:00,5.41,5.42,5.4,5.41,269800.0,3.2538,3.2598,3.2478,3.2538,269800.0
2010-03-29 10:15:00,5.42,5.43,5.41,5.42,213500.0,3.2598,3.2658,3.2538,3.2598,213500.0
2010-03-29 10:20:00,5.42,5.44,5.41,5.42,665300.0,3.2598,3.2718,3.2538,3.2598,665300.0
2010-03-29 10:25:00,5.42,5.42,5.41,5.41,53800.0,3.2598,3.2598,3.2538,3.2538,53800.0
2010-03-29 10:30:00,5.42,5.42,5.39,5.39,336800.0,3.2598,3.2598,3.2418,3.2418,336800.0
2010-03-29 10:35:00,5.39,5.41,5.38,5.41,164400.0,3.2418,3.2538,3.2358,3.2538,164400.0
2010-03-29 10:40:00,5.4,5.42,5.4,5.41,83100.0,3.2478,3.2598,3.2478,3.2538,83100.0
2010-03-29 10:45:00,5.42,5.43,5.41,5.42,60500.0,3.2598,3.2658,3.2538,3.2598,60500.0
2010-03-29 10:50:00,5.43,5.43,5.42,5.42,33400.0,3.2658,3.2658,3.2598,3.2598,33400.0
2010-03-29 10:55:00,5.42,5.47,5.42,5.47,170200.0,3.2598,3.2899,3.2598,3.2899,170200.0
2010-03-29 11:00:00,5.47,5.49,5.47,5.47,164000.0,3.2899,3.3019,3.2899,3.2899,164000.0
2010-03-29 11:05:00,5.47,5.48,5.47,5.47,165100.0,3.2899,3.2959,3.2899,3.2899,165100.0
2010-03-29 11:10:00,5.48,5.48,5.46,5.47,102400.0,3.2959,3.2959,3.2839,3.2899,102400.0
2010-03-29 11:15:00,5.48,5.48,5.45,5.46,128800.0,3.2959,3.2959,3.2779,3.2839,128800.0
2010-03-29 11:20:00,5.45,5.46,5.44,5.45,66300.0,3.2779,3.2839,3.2718,3.2779,66300.0
2010-03-29 11:25:00,5.45,5.47,5.44,5.46,126400.0,3.2779,3.2899,3.2718,3.2839,126400.0
2010-03-29 11:30:00,5.45,5.46,5.44,5.46,107800.0,3.2779,3.2839,3.2718,3.2839,107800.0
2010-03-29 11:35:00,5.46,5.46,5.44,5.45,34900.0,3.2839,3.2839,3.2718,3.2779,34900.0
2010-03-29 11:40:00,5.44,5.45,5.43,5.44,42500.0,3.2718,3.2779,3.2658,3.2718,42500.0
2010-03-29 11:45:00,5.45,5.45,5.44,5.45,27200.0,3.2779,3.2779,3.2718,3.2779,27200.0
2010-03-29 11:50:00,5.45,5.45,5.43,5.44,144400.0,3.2779,3.2779,3.2658,3.2718,144400.0
2010-03-29 11:55:00,5.44,5.45,5.44,5.44,16200.0,3.2718,3.2779,3.2718,3.2718,16200.0
2010-03-29 12:00:00,5.44,5.45,5.44,5.45,43600.0,3.2718,3.2779,3.2718,3.2779,43600.0
2010-03-29 12:05:00,5.45,5.45,5.44,5.44,6700.0,3.2779,3.2779,3.2718,3.2718,6700.0
2010-03-29 12:10:00,5.45,5.45,5.44,5.45,13400.0,3.2779,3.2779,3.2718,3.2779,13400.0
2010-03-29 12:15:00,5.44,5.45,5.44,5.45,9300.0,3.2718,3.2779,3.2718,3.2779,9300.0
2010-03-29 12:20:00,5.44,5.45,5.44,5.44,10200.0,3.2718,3.2779,3.2718,3.2718,10200.0
2010-03-29 12:25:00,5.44,5.45,5.44,5.45,18500.0,3.2718,3.2779,3.2718,3.2779,18500.0
2010-03-29 12:30:00,5.44,5.45,5.44,5.44,7400.0,3.2718,3.2779,3.2718,3.2718,7400.0
2010-03-29 12:35:00,5.45,5.45,5.43,5.44,131000.0,3.2779,3.2779,3.2658,3.2718,131000.0
2010-03-29 12:40:00,5.43,5.44,5.43,5.44,9300.0,3.2658,3.2718,3.2658,3.2718,9300.0
2010-03-29 12:45:00,5.43,5.44,5.43,5.44,24100.0,3.2658,3.2718,3.2658,3.2718,24100.0
2010-03-29 12:50:00,5.44,5.45,5.43,5.44,675100.0,3.2718,3.2779,3.2658,3.2718,675100.0
2010-03-29 12:55:00,5.44,5.44,5.41,5.42,213400.0,3.2718,3.2718,3.2538,3.2598,213400.0
2010-03-29 13:00:00,5.42,5.42,5.41,5.42,22500.0,3.2598,3.2598,3.2538,3.2598,22500.0
2010-03-29 13:05:00,5.41,5.43,5.41,5.43,106600.0,3.2538,3.2658,3.2538,3.2658,106600.0
2010-03-29 13:10:00,5.43,5.43,5.42,5.42,32300.0,3.2658,3.2658,3.2598,3.2598,32300.0
2010-03-29 13:15:00,5.43,5.43,5.42,5.42,11800.0,3.2658,3.2658,3.2598,3.2598,11800.0
2010-03-29 13:20:00,5.42,5.43,5.42,5.43,8200.0,3.2598,3.2658,3.2598,3.2658,8200.0
2010-03-29 13:25:00,5.42,5.43,5.42,5.43,18800.0,3.2598,3.2658,3.2598,3.2658,18800.0
2010-03-29 13:30:00,5.43,5.43,5.42,5.42,16600.0,3.2658,3.2658,3.2598,3.2598,16600.0
2010-03-29 13:35:00,5.43,5.43,5.41,5.41,78300.0,3.2658,3.2658,3.2538,3.2538,78300.0
2010-03-29 13:40:00,5.41,5.42,5.41,5.41,16400.0,3.2538,3.2598,3.2538,3.2538,16400.0
2010-03-29 13:45:00,5.42,5.42,5.4,5.42,131700.0,3.2598,3.2598,3.2478,3.2598,131700.0
2010-03-29 13:50:00,5.41,5.43,5.41,5.43,42900.0,3.2538,3.2658,3.2538,3.2658,42900.0
2010-03-29 13:55:00,5.43,5.43,5.42,5.43,19200.0,3.2658,3.2658,3.2598,3.2658,19200.0
2010-03-29 14:00:00,5.43,5.43,5.42,5.43,26300.0,3.2658,3.2658,3.2598,3.2658,26300.0
2010-03-29 14:05:00,5.42,5.43,5.41,5.43,149700.0,3.2598,3.2658,3.2538,3.2658,149700.0
2010-03-29 14:10:00,5.42,5.44,5.42,5.44,149600.0,3.2598,3.2718,3.2598,3.2718,149600.0
2010-03-29 14:15:00,5.43,5.44,5.42,5.43,326800.0,3.2658,3.2718,3.2598,3.2658,326800.0
2010-03-29 14:20:00,5.43,5.44,5.42,5.43,92400.0,3.2658,3.2718,3.2598,3.2658,92400.0
2010-03-29 14:25:00,5.44,5.45,5.42,5.44,1306900.0,3.2718,3.2779,3.2598,3.2718,1306900.0
2010-03-29 14:30:00,5.43,5.44,5.42,5.43,99800.0,3.2658,3.2718,3.2598,3.2658,99800.0
2010-03-29 14:35:00,5.42,5.44,5.42,5.43,223000.0,3.2598,3.2718,3.2598,3.2658,223000.0
2010-03-29 14:40:00,5.44,5.44,5.42,5.43,1089300.0,3.2718,3.2718,3.2598,3.2658,1089300.0
2010-03-29 14:45:00,5.43,5.43,5.42,5.43,215800.0,3.2658,3.2658,3.2598,3.2658,215800.0
2010-03-29 14:50:00,5.43,5.43,5.42,5.43,16900.0,3.2658,3.2658,3.2598,3.2658,16900.0
2010-03-29 14:55:00,5.43,5.44,5.42,5.44,56900.0,3.2658,3.2718,3.2598,3.2718,56900.0
2010-03-29 15:00:00,5.44,5.44,5.42,5.43,157400.0,3.2718,3.2718,3.2598,3.2658,157400.0
2010-03-29 15:05:00,5.43,5.45,5.42,5.45,269600.0,3.2658,3.2779,3.2598,3.2779,269600.0
2010-03-29 15:10:00,5.45,5.46,5.44,5.45,103000.0,3.2779,3.2839,3.2718,3.2779,103000.0
2010-03-29 15:15:00,5.46,5.46,5.45,5.46,35600.0,3.2839,3.2839,3.2779,3.2839,35600.0
2010-03-29 15:20:00,5.46,5.46,5.45,5.46,47700.0,3.2839,3.2839,3.2779,3.2839,47700.0
2010-03-29 15:25:00,5.45,5.46,5.45,5.46,27800.0,3.2779,3.2839,3.2779,3.2839,27800.0
2010-03-29 15:30:00,5.45,5.46,5.45,5.45,52200.0,3.2779,3.2839,3.2779,3.2779,52200.0
2010-03-29 15:35:00,5.45,5.46,5.44,5.45,70900.0,3.2779,3.2839,3.2718,3.2779,70900.0
2010-03-29 15:40:00,5.45,5.46,5.44,5.44,396100.0,3.2779,3.2839,3.2718,3.2718,396100.0
2010-03-29 15:45:00,5.45,5.45,5.44,5.45,56700.0,3.2779,3.2779,3.2718,3.2779,56700.0
2010-03-29 15:50:00,5.44,5.45,5.44,5.45,53100.0,3.2718,3.2779,3.2718,3.2779,53100.0
2010-03-29 15:55:00,5.45,5.46,5.44,5.45,327600.0,3.2779,3.2839,3.2718,3.2779,327600.0
2010-03-30 09:30:00,5.47,5.5,5.42,5.46,165000.0,3.2899,3.3079,3.2598,3.2839,165000.0
2010-03-30 09:35:00,5.45,5.46,5.43,5.43,118400.0,3.2779,3.2839,3.2658,3.2658,118400.0
2010-03-30 09:40:00,5.44,5.44,5.4,5.42,139600.0,3.2718,3.2718,3.2478,3.2598,139600.0
2010-03-30 09:45:00,5.43,5.44,5.42,5.43,99500.0,3.2658,3.2718,3.2598,3.2658,99500.0
2010-03-30 09:50:00,5.43,5.45,5.43,5.44,63800.0,3.2658,3.2779,3.2658,3.2718,63800.0
2010-03-30 09:55:00,5.44,5.45,5.43,5.45,122900.0,3.2718,3.2779,3.2658,3.2779,122900.0
2010-03-30 10:00:00,5.45,5.47,5.44,5.45,358400.0,3.2779,3.2899,3.2718,3.2779,358400.0
2010-03-30 10:05:00,5.44,5.45,5.44,5.45,31000.0,3.2718,3.2779,3.2718,3.2779,31000.0
2010-03-30 10:10:00,5.45,5.47,5.43,5.44,1641300.0,3.2779,3.2899,3.2658,3.2718,1641300.0
2010-03-30 10:15:00,5.44,5.45,5.42,5.42,992800.0,3.2718,3.2779,3.2598,3.2598,992800.0
2010-03-30 10:20:00,5.42,5.43,5.4,5.42,487300.0,3.2598,3.2658,3.2478,3.2598,487300.0
2010-03-30 10:25:00,5.41,5.42,5.4,5.42,538200.0,3.2538,3.2598,3.2478,3.2598,538200.0
2010-03-30 10:30:00,5.42,5.43,5.42,5.43,51000.0,3.2598,3.2658,3.2598,3.2658,51000.0
2010-03-30 10:35:00,5.43,5.43,5.42,5.43,45300.0,3.2658,3.2658,3.2598,3.2658,45300.0
2010-03-30 10:40:00,5.43,5.44,5.42,5.44,34200.0,3.2658,3.2718,3.2598,3.2718,34200.0
2010-03-30 10:45:00,5.43,5.43,5.41,5.43,140300.0,3.2658,3.2658,3.2538,3.2658,140300.0
2010-03-30 10:50:00,5.43,5.43,5.41,5.41,104700.0,3.2658,3.2658,3.2538,3.2538,104700.0
2010-03-30 10:55:00,5.41,5.42,5.4,5.4,89000.0,3.2538,3.2598,3.2478,3.2478,89000.0
2010-03-30 11:00:00,5.41,5.41,5.36,5.37,387200.0,3.2538,3.2538,3.2237,3.2297,387200.0
2010-03-30 11:05:00,5.37,5.38,5.35,5.37,182200.0,3.2297,3.2358,3.2177,3.2297,182200.0
2010-03-30 11:10:00,5.37,5.38,5.35,5.36,116200.0,3.2297,3.2358,3.2177,3.2237,116200.0
2010-03-30 11:15:00,5.36,5.38,5.36,5.38,233900.0,3.2237,3.2358,3.2237,3.2358,233900.0
2010-03-30 11:20:00,5.37,5.4,5.37,5.39,110000.0,3.2297,3.2478,3.2297,3.2418,110000.0
2010-03-30 11:25:00,5.4,5.4,5.39,5.4,96400.0,3.2478,3.2478,3.2418,3.2478,96400.0
2010-03-30 11:30:00,5.41,5.41,5.4,5.4,52800.0,3.2538,3.2538,3.2478,3.2478,52800.0
2010-03-30 11:35:00,5.4,5.41,5.37,5.37,168800.0,3.2478,3.2538,3.2297,3.2297,168800.0
2010-03-30 11:40:00,5.37,5.4,5.37,5.4,205900.0,3.2297,3.2478,3.2297,3.2478,205900.0
2010-03-30 11:45:00,5.4,5.41,5.39,5.41,38700.0,3.2478,3.2538,3.2418,3.2538,38700.0
2010-03-30 11:50:00,5.41,5.42,5.4,5.41,68100.0,3.2538,3.2598,3.2478,3.2538,68100.0
2010-03-30 11:55:00,5.42,5.43,5.41,5.42,78100.0,3.2598,3.2658,3.2538,3.2598,78100.0
2010-03-30 12:00:00,5.42,5.43,5.42,5.43,85100.0,3.2598,3.2658,3.2598,3.2658,85100.0
2010-03-30 12:05:00,5.43,5.43,5.42,5.43,48300.0,3.2658,3.2658,3.2598,3.2658,48300.0
2010-03-30 12:10:00,5.43,5.43,5.39,5.39,345600.0,3.2658,3.2658,3.2418,3.2418,345600.0
2010-03-30 12:15:00,5.39,5.39,5.38,5.38,50300.0,3.2418,3.2418,3.2358,3.2358,50300.0
2010-03-30 12:20:00,5.38,5.4,5.38,5.4,239900.0,3.2358,3.2478,3.2358,3.2478,239900.0
2010-03-30 12:25:00,5.39,5.41,5.39,5.39,306000.0,3.2418,3.2538,3.2418,3.2418,306000.0
2010-03-30 12:30:00,5.39,5.41,5.39,5.41,47200.0,3.2418,3.2538,3.2418,3.2538,47200.0
2010-03-30 12:35:00,5.4,5.41,5.38,5.38,142000.0,3.2478,3.2538,3.2358,3.2358,142000.0
2010-03-30 12:40:00,5.38,5.4,5.38,5.39,45100.0,3.2358,3.2478,3.2358,3.2418,45100.0
2010-03-30 12:45:00,5.39,5.4,5.39,5.4,32200.0,3.2418,3.2478,3.2418,3.2478,32200.0
2010-03-30 12:50:00,5.4,5.4,5.39,5.39,15200.0,3.2478,3.2478,3.2418,3.2418,15200.0
2010-03-30 12:55:00,5.4,5.4,5.39,5.39,23200.0,3.2478,3.2478,3.2418,3.2418,23200.0
2010-03-30 13:00:00,5.39,5.39,5.37,5.38,115900.0,3.2418,3.2418,3.2297,3.2358,115900.0
2010-03-30 13:05:00,5.38,5.38,5.37,5.38,34000.0,3.2358,3.2358,3.2297,3.2358,34000.0
2010-03-30 13:10:00,5.37,5.38,5.37,5.37,10900.0,3.2297,3.2358,3.2297,3.2297,10900.0
2010-03-30 13:15:00,5.38,5.38,5.37,5.37,77900.0,3.2358,3.2358,3.2297,3.2297,77900.0
2010-03-30 13:20:00,5.37,5.38,5.36,5.38,94300.0,3.2297,3.2358,3.2237,3.2358,94300.0
2010-03-30 13:25:00,5.37,5.38,5.36,5.38,136700.0,3.2297,3.2358,3.2237,3.2358,136700.0
2010-03-30 13:30:00,5.37,5.39,5.37,5.38,66700.0,3.2297,3.2418,3.2297,3.2358,66700.0
2010-03-30 13:35:00,5.39,5.4,5.38,5.4,58700.0,3.2418,3.2478,3.2358,3.2478,58700.0
2010-03-30 13:40:00,5.4,5.4,5.39,5.4,44000.0,3.2478,3.2478,3.2418,3.2478,44000.0
2010-03-30 13:45:00,5.4,5.4,5.39,5.4,75400.0,3.2478,3.2478,3.2418,3.2478,75400.0
2010-03-30 13:50:00,5.4,5.41,5.4,5.41,71000.0,3.2478,3.2538,3.2478,3.2538,71000.0
2010-03-30 13:55:00,5.41,5.42,5.41,5.42,62000.0,3.2538,3.2598,3.2538,3.2598,62000.0
2010-03-30 14:00:00,5.41,5.43,5.41,5.43,47400.0,3.2538,3.2658,3.2538,3.2658,47400.0
2010-03-30 14:05:00,5.43,5.43,5.42,5.43,47900.0,3.2658,3.2658,3.2598,3.2658,47900.0
2010-03-30 14:10:00,5.42,5.44,5.42,5.43,72100.0,3.2598,3.2718,3.2598,3.2658,72100.0
2010-03-30 14:15:00,5.43,5.44,5.42,5.42,52700.0,3.2658,3.2718,3.2598,3.2598,52700.0
2010-03-30 14:20:00,5.42,5.43,5.42,5.42,25200.0,3.2598,3.2658,3.2598,3.2598,25200.0
2010-03-30 14:25:00,5.42,5.43,5.42,5.42,25300.0,3.2598,3.2658,3.2598,3.2598,25300.0
2010-03-30 14:30:00,5.42,5.44,5.42,5.43,116900.0,3.2598,3.2718,3.2598,3.2658,116900.0
2010-03-30 14:35:00,5.42,5.44,5.42,5.43,89400.0,3.2598,3.2718,3.2598,3.2658,89400.0
2010-03-30 14:40:00,5.44,5.45,5.43,5.44,79400.0,3.2718,3.2779,3.2658,3.2718,79400.0
2010-03-30 14:45:00,5.43,5.44,5.43,5.44,34700.0,3.2658,3.2718,3.2658,3.2718,34700.0
2010-03-30 14:50:00,5.43,5.45,5.43,5.44,39600.0,3.2658,3.2779,3.2658,3.2718,39600.0
2010-03-30 14:55:00,5.45,5.46,5.44,5.45,114600.0,3.2779,3.2839,3.2718,3.2779,114600.0
2010-03-30 15:00:00,5.45,5.45,5.43,5.44,52900.0,3.2779,3.2779,3.2658,3.2718,52900.0
2010-03-30 15:05:00,5.43,5.44,5.43,5.44,55000.0,3.2658,3.2718,3.2658,3.2718,55000.0
2010-03-30 15:10:00,5.43,5.44,5.42,5.43,69900.0,3.2658,3.2718,3.2598,3.2658,69900.0
2010-03-30 15:15:00,5.42,5.44,5.42,5.44,82000.0,3.2598,3.2718,3.2598,3.2718,82000.0
2010-03-30 15:20:00,5.43,5.44,5.42,5.42,116600.0,3.2658,3.2718,3.2598,3.2598,116600.0
2010-03-30 15:25:00,5.42,5.43,5.42,5.42,34600.0,3.2598,3.2658,3.2598,3.2598,34600.0
2010-03-30 15:30:00,5.42,5.43,5.42,5.42,23200.0,3.2598,3.2658,3.2598,3.2598,23200.0
2010-03-30 15:35:00,5.43,5.43,5.42,5.42,66900.0,3.2658,3.2658,3.2598,3.2598,66900.0
2010-03-30 15:40:00,5.42,5.43,5.42,5.42,55800.0,3.2598,3.2658,3.2598,3.2598,55800.0
2010-03-30 15:45:00,5.42,5.43,5.42,5.42,95100.0,3.2598,3.2658,3.2598,3.2598,95100.0
2010-03-30 15:50:00,5.42,5.44,5.42,5.43,121300.0,3.2598,3.2718,3.2598,3.2658,121300.0
2010-03-30 15:55:00,5.44,5.44,5.41,5.41,561300.0,3.2718,3.2718,3.2538,3.2538,561300.0
2010-03-31 09:30:00,5.37,5.37,5.32,5.34,432900.0,3.2297,3.2297,3.1997,3.2117,432900.0
2010-03-31 09:35:00,5.34,5.4,5.33,5.38,629000.0,3.2117,3.2478,3.2057,3.2358,629000.0
2010-03-31 09:40:00,5.38,5.41,5.35,5.35,399300.0,3.2358,3.2538,3.2177,3.2177,399300.0
2010-03-31 09:45:00,5.35,5.36,5.33,5.33,143600.0,3.2177,3.2237,3.2057,3.2057,143600.0
2010-03-31 09:50:00,5.34,5.39,5.33,5.38,508900.0,3.2117,3.2418,3.2057,3.2358,508900.0
2010-03-31 09:55:00,5.38,5.4,5.37,5.38,103600.0,3.2358,3.2478,3.2297,3.2358,103600.0
2010-03-31 10:00:00,5.39,5.42,5.39,5.42,227400.0,3.2418,3.2598,3.2418,3.2598,227400.0
2010-03-31 10:05:00,5.42,5.45,5.42,5.45,249900.0,3.2598,3.2779,3.2598,3.2779,249900.0
2010-03-31 10:10:00,5.45,5.46,5.42,5.43,293200.0,3.2779,3.2839,3.2598,3.2658,293200.0
2010-03-31 10:15:00,5.44,5.45,5.43,5.45,127900.0,3.2718,3.2779,3.2658,3.2779,127900.0
2010-03-31 10:20:00,5.45,5.48,5.44,5.47,230500.0,3.2779,3.2959,3.2718,3.2899,230500.0
2010-03-31 10:25:00,5.47,5.5,5.46,5.47,370500.0,3.2899,3.3079,3.2839,3.2899,370500.0
2010-03-31 10:30:00,5.46,5.48,5.46,5.46,70300.0,3.2839,3.2959,3.2839,3.2839,70300.0
2010-03-31 10:35:00,5.47,5.5,5.46,5.48,274000.0,3.2899,3.3079,3.2839,3.2959,274000.0
2010-03-31 10:40:00,5.48,5.48,5.44,5.45,489500.0,3.2959,3.2959,3.2718,3.2779,489500.0
2010-03-31 10:45:00,5.45,5.46,5.41,5.41,413900.0,3.2779,3.2839,3.2538,3.2538,413900.0
2010-03-31 10:50:00,5.41,5.43,5.34,5.35,1176400.0,3.2538,3.2658,3.2117,3.2177,1176400.0
2010-03-31 10:55:00,5.35,5.38,5.34,5.37,366900.0,3.2177,3.2358,3.2117,3.2297,366900.0
2010-03-31 11:00:00,5.37,5.38,5.36,5.38,151500.0,3.2297,3.2358,3.2237,3.2358,151500.0
2010-03-31 11:05:00,5.37,5.43,5.37,5.43,287900.0,3.2297,3.2658,3.2297,3.2658,287900.0
2010-03-31 11:10:00,5.43,5.43,5.41,5.42,57700.0,3.2658,3.2658,3.2538,3.2598,57700.0
2010-03-31 11:15:00,5.42,5.42,5.4,5.4,71300.0,3.2598,3.2598,3.2478,3.2478,71300.0
2010-03-31 11:20:00,5.4,5.41,5.39,5.39,147300.0,3.2478,3.2538,3.2418,3.2418,147300.0
2010-03-31 11:25:00,5.39,5.4,5.39,5.4,56000.0,3.2418,3.2478,3.2418,3.2478,56000.0
2010-03-31 11:30:00,5.39,5.4,5.39,5.4,70200.0,3.2418,3.2478,3.2418,3.2478,70200.0
2010-03-31 11:35:00,5.39,5.4,5.37,5.38,114100.0,3.2418,3.2478,3.2297,3.2358,114100.0
2010-03-31 11:40:00,5.38,5.4,5.38,5.38,113200.0,3.2358,3.2478,3.2358,3.2358,113200.0
2010-03-31 11:45:00,5.39,5.39,5.38,5.39,35300.0,3.2418,3.2418,3.2358,3.2418,35300.0
2010-03-31 11:50:00,5.39,5.39,5.38,5.39,45000.0,3.2418,3.2418,3.2358,3.2418,45000.0
2010-03-31 11:55:00,5.39,5.39,5.38,5.38,106800.0,3.2418,3.2418,3.2358,3.2358,106800.0
2010-03-31 12:00:00,5.38,5.39,5.37,5.38,132300.0,3.2358,3.2418,3.2297,3.2358,132300.0
2010-03-31 12:05:00,5.37,5.39,5.37,5.39,203400.0,3.2297,3.2418,3.2297,3.2418,203400.0
2010-03-31 12:10:00,5.38,5.39,5.38,5.38,34800.0,3.2358,3.2418,3.2358,3.2358,34800.0
2010-03-31 12:15:00,5.39,5.4,5.37,5.4,177300.0,3.2418,3.2478,3.2297,3.2478,177300.0
2010-03-31 12:20:00,5.4,5.41,5.39,5.41,177200.0,3.2478,3.2538,3.2418,3.2538,177200.0
2010-03-31 12:25:00,5.41,5.41,5.4,5.41,44900.0,3.2538,3.2538,3.2478,3.2538,44900.0
2010-03-31 12:30:00,5.41,5.41,5.4,5.4,49800.0,3.2538,3.2538,3.2478,3.2478,49800.0
2010-03-31 12:35:00,5.41,5.41,5.36,5.37,606000.0,3.2538,3.2538,3.2237,3.2297,606000.0
2010-03-31 12:40:00,5.37,5.38,5.37,5.37,742300.0,3.2297,3.2358,3.2297,3.2297,742300.0
2010-03-31 12:45:00,5.38,5.38,5.37,5.38,69000.0,3.2358,3.2358,3.2297,3.2358,69000.0
2010-03-31 12:50:00,5.38,5.38,5.37,5.37,37700.0,3.2358,3.2358,3.2297,3.2297,37700.0
2010-03-31 12:55:00,5.38,5.38,5.37,5.37,14000.0,3.2358,3.2358,3.2297,3.2297,14000.0
2010-03-31 13:00:00,5.38,5.38,5.35,5.35,234400.0,3.2358,3.2358,3.2177,3.2177,234400.0
2010-03-31 13:05:00,5.36,5.37,5.35,5.37,103600.0,3.2237,3.2297,3.2177,3.2297,103600.0
2010-03-31 13:10:00,5.37,5.38,5.36,5.37,36800.0,3.2297,3.2358,3.2237,3.2297,36800.0
2010-03-31 13:15:00,5.38,5.38,5.36,5.36,130400.0,3.2358,3.2358,3.2237,3.2237,130400.0
2010-03-31 13:20:00,5.36,5.38,5.36,5.37,63200.0,3.2237,3.2358,3.2237,3.2297,63200.0
2010-03-31 13:25:00,5.37,5.39,5.37,5.39,74100.0,3.2297,3.2418,3.2297,3.2418,74100.0
2010-03-31 13:30:00,5.38,5.39,5.37,5.38,123100.0,3.2358,3.2418,3.2297,3.2358,123100.0
2010-03-31 13:35:00,5.38,5.39,5.37,5.38,89800.0,3.2358,3.2418,3.2297,3.2358,89800.0
2010-03-31 13:40:00,5.38,5.38,5.37,5.38,10300.0,3.2358,3.2358,3.2297,3.2358,10300.0
2010-03-31 13:45:00,5.37,5.38,5.37,5.38,63300.0,3.2297,3.2358,3.2297,3.2358,63300.0
2010-03-31 13:50:00,5.38,5.38,5.37,5.38,34600.0,3.2358,3.2358,3.2297,3.2358,34600.0
2010-03-31 13:55:00,5.38,5.38,5.37,5.38,13800.0,3.2358,3.2358,3.2297,3.2358,13800.0
2010-03-31 14:00:00,5.37,5.38,5.37,5.38,32800.0,3.2297,3.2358,3.2297,3.2358,32800.0
2010-03-31 14:05:00,5.38,5.39,5.37,5.39,33200.0,3.2358,3.2418,3.2297,3.2418,33200.0
2010-03-31 14:10:00,5.39,5.39,5.38,5.39,42000.0,3.2418,3.2418,3.2358,3.2418,42000.0
2010-03-31 14:15:00,5.38,5.39,5.38,5.39,12000.0,3.2358,3.2418,3.2358,3.2418,12000.0
2010-03-31 14:20:00,5.39,5.39,5.38,5.38,52800.0,3.2418,3.2418,3.2358,3.2358,52800.0
2010-03-31 14:25:00,5.39,5.39,5.38,5.39,59200.0,3.2418,3.2418,3.2358,3.2418,59200.0
2010-03-31 14:30:00,5.39,5.4,5.38,5.4,158000.0,3.2418,3.2478,3.2358,3.2478,158000.0
2010-03-31 14:35:00,5.4,5.4,5.39,5.39,32400.0,3.2478,3.2478,3.2418,3.2418,32400.0
2010-03-31 14:40:00,5.4,5.4,5.38,5.38,168900.0,3.2478,3.2478,3.2358,3.2358,168900.0
2010-03-31 14:45:00,5.38,5.39,5.38,5.39,184800.0,3.2358,3.2418,3.2358,3.2418,184800.0
2010-03-31 14:50:00,5.39,5.39,5.37,5.38,128100.0,3.2418,3.2418,3.2297,3.2358,128100.0
2010-03-31 14:55:00,5.38,5.38,5.37,5.38,65200.0,3.2358,3.2358,3.2297,3.2358,65200.0
2010-03-31 15:00:00,5.38,5.38,5.37,5.37,44500.0,3.2358,3.2358,3.2297,3.2297,44500.0
2010-03-31 15:05:00,5.37,5.38,5.37,5.38,24200.0,3.2297,3.2358,3.2297,3.2358,24200.0
2010-03-31 15:10:00,5.38,5.38,5.37,5.38,52700.0,3.2358,3.2358,3.2297,3.2358,52700.0
2010-03-31 15:15:00,5.38,5.38,5.36,5.36,174600.0,3.2358,3.2358,3.2237,3.2237,174600.0
2010-03-31 15:20:00,5.37,5.37,5.36,5.37,181700.0,3.2297,3.2297,3.2237,3.2297,181700.0
2010-03-31 15:25:00,5.36,5.38,5.35,5.38,378200.0,3.2237,3.2358,3.2177,3.2358,378200.0
2010-03-31 15:30:00,5.37,5.39,5.37,5.39,148000.0,3.2297,3.2418,3.2297,3.2418,148000.0
2010-03-31 15:35:00,5.39,5.39,5.38,5.39,150900.0,3.2418,3.2418,3.2358,3.2418,150900.0
2010-03-31 15:40:00,5.39,5.39,5.38,5.39,150800.0,3.2418,3.2418,3.2358,3.2418,150800.0
2010-03-31 15:45:00,5.39,5.39,5.37,5.38,296200.0,3.2418,3.2418,3.2297,3.2358,296200.0
2010-03-31 15:50:00,5.38,5.38,5.37,5.38,215900.0,3.2358,3.2358,3.2297,3.2358,215900.0
2010-03-31 15:55:00,5.38,5.39,5.37,5.38,563400.0,3.2358,3.2418,3.2297,3.2358,563400.0
2010-04-01 09:30:00,5.48,5.5,5.42,5.45,245200.0,3.2959,3.3079,3.2598,3.2779,245200.0
2010-04-01 09:35:00,5.45,5.46,5.45,5.45,158300.0,3.2779,3.2839,3.2779,3.2779,158300.0
2010-04-01 09:40:00,5.46,5.46,5.45,5.46,88500.0,3.2839,3.2839,3.2779,3.2839,88500.0
2010-04-01 09:45:00,5.45,5.47,5.43,5.44,670400.0,3.2779,3.2899,3.2658,3.2718,670400.0
2010-04-01 09:50:00,5.43,5.44,5.43,5.44,80900.0,3.2658,3.2718,3.2658,3.2718,80900.0
2010-04-01 09:55:00,5.43,5.46,5.43,5.44,236600.0,3.2658,3.2839,3.2658,3.2718,236600.0
2010-04-01 10:00:00,5.44,5.48,5.43,5.46,492500.0,3.2718,3.2959,3.2658,3.2839,492500.0
2010-04-01 10:05:00,5.47,5.47,5.44,5.44,250500.0,3.2899,3.2899,3.2718,3.2718,250500.0
2010-04-01 10:10:00,5.44,5.45,5.44,5.44,37600.0,3.2718,3.2779,3.2718,3.2718,37600.0
2010-04-01 10:15:00,5.44,5.45,5.39,5.4,458400.0,3.2718,3.2779,3.2418,3.2478,458400.0
2010-04-01 10:20:00,5.39,5.41,5.39,5.4,460200.0,3.2418,3.2538,3.2418,3.2478,460200.0
2010-04-01 10:25:00,5.4,5.4,5.39,5.39,284900.0,3.2478,3.2478,3.2418,3.2418,284900.0
2010-04-01 10:30:00,5.4,5.41,5.38,5.4,232900.0,3.2478,3.2538,3.2358,3.2478,232900.0
2010-04-01 10:35:00,5.4,5.4,5.39,5.4,75000.0,3.2478,3.2478,3.2418,3.2478,75000.0
2010-04-01 10:40:00,5.4,5.4,5.39,5.39,55900.0,3.2478,3.2478,3.2418,3.2418,55900.0
2010-04-01 10:45:00,5.39,5.4,5.39,5.4,39700.0,3.2418,3.2478,3.2418,3.2478,39700.0
2010-04-01 10:50:00,5.4,5.4,5.37,5.39,482600.0,3.2478,3.2478,3.2297,3.2418,482600.0
2010-04-01 10:55:00,5.39,5.39,5.38,5.39,38900.0,3.2418,3.2418,3.2358,3.2418,38900.0
2010-04-01 11:00:00,5.39,5.39,5.38,5.38,30700.0,3.2418,3.2418,3.2358,3.2358,30700.0
2010-04-01 11:05:00,5.39,5.39,5.38,5.39,38000.0,3.2418,3.2418,3.2358,3.2418,38000.0
2010-04-01 11:10:00,5.39,5.39,5.38,5.38,46800.0,3.2418,3.2418,3.2358,3.2358,46800.0
2010-04-01 11:15:00,5.38,5.39,5.38,5.39,85900.0,3.2358,3.2418,3.2358,3.2418,85900.0
2010-04-01 11:20:00,5.39,5.39,5.38,5.39,60400.0,3.2418,3.2418,3.2358,3.2418,60400.0
2010-04-01 11:25:00,5.39,5.4,5.38,5.39,110300.0,3.2418,3.2478,3.2358,3.2418,110300.0
2010-04-01 11:30:00,5.4,5.4,5.38,5.39,354500.0,3.2478,3.2478,3.2358,3.2418,354500.0
2010-04-01 11:35:00,5.39,5.42,5.39,5.42,169800.0,3.2418,3.2598,3.2418,3.2598,169800.0
2010-04-01 11:40:00,5.42,5.42,5.41,5.41,39400.0,3.2598,3.2598,3.2538,3.2538,39400.0
2010-04-01 11:45:00,5.41,5.42,5.41,5.41,10200.0,3.2538,3.2598,3.2538,3.2538,10200.0
2010-04-01 11:50:00,5.42,5.42,5.41,5.42,44800.0,3.2598,3.2598,3.2538,3.2598,44800.0
2010-04-01 11:55:00,5.41,5.42,5.41,5.42,24900.0,3.2538,3.2598,3.2538,3.2598,24900.0
2010-04-01 12:00:00,5.41,5.42,5.41,5.41,38700.0,3.2538,3.2598,3.2538,3.2538,38700.0
2010-04-01 12:05:00,5.42,5.42,5.41,5.42,137800.0,3.2598,3.2598,3.2538,3.2598,137800.0
2010-04-01 12:10:00,5.42,5.42,5.41,5.41,40300.0,3.2598,3.2598,3.2538,3.2538,40300.0
2010-04-01 12:15:00,5.41,5.42,5.41,5.41,16300.0,3.2538,3.2598,3.2538,3.2538,16300.0
2010-04-01 12:20:00,5.42,5.42,5.41,5.42,33400.0,3.2598,3.2598,3.2538,3.2598,33400.0
2010-04-01 12:25:00,5.42,5.42,5.41,5.42,15000.0,3.2598,3.2598,3.2538,3.2598,15000.0
2010-04-01 12:30:00,5.41,5.42,5.41,5.41,16600.0,3.2538,3.2598,3.2538,3.2538,16600.0
2010-04-01 12:35:00,5.41,5.42,5.41,5.41,36700.0,3.2538,3.2598,3.2538,3.2538,36700.0
2010-04-01 12:40:00,5.41,5.42,5.41,5.42,43000.0,3.2538,3.2598,3.2538,3.2598,43000.0
2010-04-01 12:45:00,5.41,5.42,5.41,5.41,24500.0,3.2538,3.2598,3.2538,3.2538,24500.0
2010-04-01 12:50:00,5.42,5.42,5.41,5.42,49400.0,3.2598,3.2598,3.2538,3.2598,49400.0
2010-04-01 12:55:00,5.42,5.42,5.41,5.41,17200.0,3.2598,3.2598,3.2538,3.2538,17200.0
2010-04-01 13:00:00,5.41,5.42,5.41,5.41,32400.0,3.2538,3.2598,3.2538,3.2538,32400.0
2010-04-01 13:05:00,5.41,5.42,5.41,5.42,23800.0,3.2538,3.2598,3.2538,3.2598,23800.0
2010-04-01 13:10:00,5.41,5.42,5.41,5.42,30400.0,3.2538,3.2598,3.2538,3.2598,30400.0
2010-04-01 13:15:00,5.41,5.42,5.41,5.41,29600.0,3.2538,3.2598,3.2538,3.2538,29600.0
2010-04-01 13:20:00,5.42,5.42,5.41,5.41,26200.0,3.2598,3.2598,3.2538,3.2538,26200.0
2010-04-01 13:25:00,5.41,5.42,5.41,5.41,31800.0,3.2538,3.2598,3.2538,3.2538,31800.0
2010-04-01 13:30:00,5.41,5.42,5.41,5.42,31500.0,3.2538,3.2598,3.2538,3.2598,31500.0
2010-04-01 13:35:00,5.41,5.42,5.41,5.41,50800.0,3.2538,3.2598,3.2538,3.2538,50800.0
2010-04-01 13:40:00,5.42,5.42,5.4,5.4,263900.0,3.2598,3.2598,3.2478,3.2478,263900.0
2010-04-01 13:45:00,5.4,5.41,5.38,5.39,189600.0,3.2478,3.2538,3.2358,3.2418,189600.0
2010-04-01 13:50:00,5.39,5.39,5.38,5.38,14600.0,3.2418,3.2418,3.2358,3.2358,14600.0
2010-04-01 13:55:00,5.39,5.39,5.38,5.39,22900.0,3.2418,3.2418,3.2358,3.2418,22900.0
2010-04-01 14:00:00,5.38,5.39,5.37,5.37,103300.0,3.2358,3.2418,3.2297,3.2297,103300.0
2010-04-01 14:05:00,5.37,5.38,5.37,5.37,35500.0,3.2297,3.2358,3.2297,3.2297,35500.0
2010-04-01 14:10:00,5.37,5.38,5.37,5.38,29500.0,3.2297,3.2358,3.2297,3.2358,29500.0
2010-04-01 14:15:00,5.38,5.38,5.37,5.38,43700.0,3.2358,3.2358,3.2297,3.2358,43700.0
2010-04-01 14:20:00,5.38,5.38,5.37,5.38,75500.0,3.2358,3.2358,3.2297,3.2358,75500.0
2010-04-01 14:25:00,5.38,5.38,5.36,5.37,233500.0,3.2358,3.2358,3.2237,3.2297,233500.0
2010-04-01 14:30:00,5.36,5.37,5.33,5.33,475900.0,3.2237,3.2297,3.2057,3.2057,475900.0
2010-04-01 14:35:00,5.33,5.36,5.33,5.35,656900.0,3.2057,3.2237,3.2057,3.2177,656900.0
2010-04-01 14:40:00,5.35,5.35,5.32,5.34,216100.0,3.2177,3.2177,3.1997,3.2117,216100.0
2010-04-01 14:45:00,5.34,5.34,5.33,5.34,68900.0,3.2117,3.2117,3.2057,3.2117,68900.0
2010-04-01 14:50:00,5.34,5.36,5.33,5.35,87100.0,3.2117,3.2237,3.2057,3.2177,87100.0
2010-04-01 14:55:00,5.35,5.36,5.35,5.36,173900.0,3.2177,3.2237,3.2177,3.2237,173900.0
2010-04-01 15:00:00,5.35,5.36,5.35,5.35,65900.0,3.2177,3.2237,3.2177,3.2177,65900.0
2010-04-01 15:05:00,5.35,5.36,5.34,5.34,93800.0,3.2177,3.2237,3.2117,3.2117,93800.0
2010-04-01 15:10:00,5.34,5.35,5.34,5.35,25000.0,3.2117,3.2177,3.2117,3.2177,25000.0
2010-04-01 15:15:00,5.34,5.35,5.34,5.35,38000.0,3.2117,3.2177,3.2117,3.2177,38000.0
2010-04-01 15:20:00,5.35,5.35,5.34,5.34,60600.0,3.2177,3.2177,3.2117,3.2117,60600.0
2010-04-01 15:25:00,5.34,5.35,5.34,5.34,47300.0,3.2117,3.2177,3.2117,3.2117,47300.0
2010-04-01 15:30:00,5.34,5.35,5.34,5.35,80500.0,3.2117,3.2177,3.2117,3.2177,80500.0
2010-04-01 15:35:00,5.34,5.35,5.34,5.35,43100.0,3.2117,3.2177,3.2117,3.2177,43100.0
2010-04-01 15:40:00,5.34,5.35,5.34,5.34,91200.0,3.2117,3.2177,3.2117,3.2117,91200.0
2010-04-01 15:45:00,5.35,5.35,5.34,5.35,82400.0,3.2177,3.2177,3.2117,3.2177,82400.0
2010-04-01 15:50:00,5.34,5.39,5.34,5.38,290000.0,3.2117,3.2418,3.2117,3.2358,290000.0
2010-04-01 15:55:00,5.39,5.39,5.37,5.39,890600.0,3.2418,3.2418,3.2297,3.2418,890600.0
2010-04-05 09:30:00,5.42,5.44,5.39,5.41,172300.0,3.2598,3.2718,3.2418,3.2538,172300.0
2010-04-05 09:35:00,5.42,5.44,5.41,5.44,155300.0,3.2598,3.2718,3.2538,3.2718,155300.0
2010-04-05 09:40:00,5.44,5.47,5.43,5.47,416400.0,3.2718,3.2899,3.2658,3.2899,416400.0
2010-04-05 09:45:00,5.47,5.47,5.46,5.46,133800.0,3.2899,3.2899,3.2839,3.2839,133800.0
2010-04-05 09:50:00,5.47,5.47,5.46,5.47,524500.0,3.2899,3.2899,3.2839,3.2899,524500.0
2010-04-05 09:55:00,5.47,5.49,5.46,5.47,877100.0,3.2899,3.3019,3.2839,3.2899,877100.0
2010-04-05 10:00:00,5.47,5.49,5.46,5.48,315600.0,3.2899,3.3019,3.2839,3.2959,315600.0
2010-04-05 10:05:00,5.47,5.49,5.47,5.48,135400.0,3.2899,3.3019,3.2899,3.2959,135400.0
2010-04-05 10:10:00,5.48,5.49,5.47,5.47,197600.0,3.2959,3.3019,3.2899,3.2899,197600.0
2010-04-05 10:15:00,5.47,5.49,5.47,5.48,101700.0,3.2899,3.3019,3.2899,3.2959,101700.0
2010-04-05 10:20:00,5.48,5.49,5.48,5.49,151800.0,3.2959,3.3019,3.2959,3.3019,151800.0
2010-04-05 10:25:00,5.48,5.49,5.47,5.47,174100.0,3.2959,3.3019,3.2899,3.2899,174100.0
2010-04-05 10:30:00,5.48,5.48,5.46,5.48,163000.0,3.2959,3.2959,3.2839,3.2959,163000.0
2010-04-05 10:35:00,5.48,5.49,5.47,5.49,101000.0,3.2959,3.3019,3.2899,3.3019,101000.0
2010-04-05 10:40:00,5.49,5.49,5.48,5.48,59000.0,3.3019,3.3019,3.2959,3.2959,59000.0
2010-04-05 10:45:00,5.49,5.52,5.48,5.5,649600.0,3.3019,3.32,3.2959,3.3079,649600.0
2010-04-05 10:50:00,5.5,5.52,5.49,5.5,715500.0,3.3079,3.32,3.3019,3.3079,715500.0
2010-04-05 10:55:00,5.51,5.51,5.49,5.5,195600.0,3.3139,3.3139,3.3019,3.3079,195600.0
2010-04-05 11:00:00,5.49,5.5,5.45,5.45,478900.0,3.3019,3.3079,3.2779,3.2779,478900.0
2010-04-05 11:05:00,5.45,5.47,5.43,5.46,388500.0,3.2779,3.2899,3.2658,3.2839,388500.0
2010-04-05 11:10:00,5.46,5.46,5.45,5.45,75300.0,3.2839,3.2839,3.2779,3.2779,75300.0
2010-04-05 11:15:00,5.46,5.47,5.45,5.47,316500.0,3.2839,3.2899,3.2779,3.2899,316500.0
2010-04-05 11:20:00,5.47,5.47,5.46,5.47,43300.0,3.2899,3.2899,3.2839,3.2899,43300.0
2010-04-05 11:25:00,5.47,5.47,5.46,5.47,29100.0,3.2899,3.2899,3.2839,3.2899,29100.0
2010-04-05 11:30:00,5.47,5.47,5.46,5.47,26300.0,3.2899,3.2899,3.2839,3.2899,26300.0
2010-04-05 11:35:00,5.47,5.47,5.45,5.45,88900.0,3.2899,3.2899,3.2779,3.2779,88900.0
2010-04-05 11:40:00,5.46,5.48,5.45,5.48,306400.0,3.2839,3.2959,3.2779,3.2959,306400.0
2010-04-05 11:45:00,5.48,5.49,5.47,5.48,175900.0,3.2959,3.3019,3.2899,3.2959,175900.0
2010-04-05 11:50:00,5.48,5.51,5.47,5.5,475100.0,3.2959,3.3139,3.2899,3.3079,475100.0
2010-04-05 11:55:00,5.5,5.51,5.48,5.49,231900.0,3.3079,3.3139,3.2959,3.3019,231900.0
2010-04-05 12:00:00,5.49,5.51,5.49,5.51,190000.0,3.3019,3.3139,3.3019,3.3139,190000.0
2010-04-05 12:05:00,5.51,5.52,5.5,5.51,198400.0,3.3139,3.32,3.3079,3.3139,198400.0
2010-04-05 12:10:00,5.51,5.52,5.5,5.51,338700.0,3.3139,3.32,3.3079,3.3139,338700.0
2010-04-05 12:15:00,5.51,5.52,5.51,5.52,73500.0,3.3139,3.32,3.3139,3.32,73500.0
2010-04-05 12:20:00,5.52,5.53,5.51,5.51,257700.0,3.32,3.326,3.3139,3.3139,257700.0
2010-04-05 12:25:00,5.51,5.53,5.51,5.53,181200.0,3.3139,3.326,3.3139,3.326,181200.0
2010-04-05 12:30:00,5.53,5.54,5.52,5.52,370700.0,3.326,3.332,3.32,3.32,370700.0
2010-04-05 12:35:00,5.53,5.53,5.52,5.53,22700.0,3.326,3.326,3.32,3.326,22700.0
2010-04-05 12:40:00,5.53,5.53,5.52,5.52,50200.0,3.326,3.326,3.32,3.32,50200.0
2010-04-05 12:45:00,5.53,5.53,5.51,5.51,229700.0,3.326,3.326,3.3139,3.3139,229700.0
2010-04-05 12:50:00,5.52,5.52,5.51,5.51,51500.0,3.32,3.32,3.3139,3.3139,51500.0
2010-04-05 12:55:00,5.52,5.52,5.51,5.51,16000.0,3.32,3.32,3.3139,3.3139,16000.0
2010-04-05 13:00:00,5.51,5.52,5.51,5.51,49800.0,3.3139,3.32,3.3139,3.3139,49800.0
2010-04-05 13:05:00,5.51,5.52,5.5,5.5,203700.0,3.3139,3.32,3.3079,3.3079,203700.0
2010-04-05 13:10:00,5.5,5.51,5.49,5.5,167100.0,3.3079,3.3139,3.3019,3.3079,167100.0
2010-04-05 13:15:00,5.49,5.5,5.49,5.49,107100.0,3.3019,3.3079,3.3019,3.3019,107100.0
2010-04-05 13:20:00,5.49,5.5,5.49,5.49,26200.0,3.3019,3.3079,3.3019,3.3019,26200.0
2010-04-05 13:25:00,5.5,5.5,5.49,5.49,17300.0,3.3079,3.3079,3.3019,3.3019,17300.0
2010-04-05 13:30:00,5.5,5.5,5.49,5.5,154600.0,3.3079,3.3079,3.3019,3.3079,154600.0
2010-04-05 13:35:00,5.5,5.5,5.48,5.49,55300.0,3.3079,3.3079,3.2959,3.3019,55300.0
2010-04-05 13:40:00,5.48,5.5,5.48,5.49,87000.0,3.2959,3.3079,3.2959,3.3019,87000.0
2010-04-05 13:45:00,5.5,5.5,5.49,5.49,54700.0,3.3079,3.3079,3.3019,3.3019,54700.0
2010-04-05 13:50:00,5.49,5.5,5.47,5.49,271700.0,3.3019,3.3079,3.2899,3.3019,271700.0
2010-04-05 13:55:00,5.49,5.49,5.48,5.49,30800.0,3.3019,3.3019,3.2959,3.3019,30800.0
2010-04-05 14:00:00,5.49,5.49,5.48,5.48,64900.0,3.3019,3.3019,3.2959,3.2959,64900.0
2010-04-05 14:05:00,5.48,5.49,5.48,5.49,47900.0,3.2959,3.3019,3.2959,3.3019,47900.0
2010-04-05 14:10:00,5.48,5.51,5.48,5.5,301700.0,3.2959,3.3139,3.2959,3.3079,301700.0
2010-04-05 14:15:00,5.51,5.51,5.5,5.5,38400.0,3.3139,3.3139,3.3079,3.3079,38400.0
2010-04-05 14:20:00,5.51,5.51,5.5,5.51,85600.0,3.3139,3.3139,3.3079,3.3139,85600.0
2010-04-05 14:25:00,5.5,5.51,5.5,5.5,33500.0,3.3079,3.3139,3.3079,3.3079,33500.0
2010-04-05 14:30:00,5.5,5.52,5.5,5.51,96200.0,3.3079,3.32,3.3079,3.3139,96200.0
2010-04-05 14:35:00,5.51,5.53,5.51,5.52,244000.0,3.3139,3.326,3.3139,3.32,244000.0
2010-04-05 14:40:00,5.53,5.54,5.52,5.53,112800.0,3.326,3.332,3.32,3.326,112800.0
2010-04-05 14:45:00,5.52,5.53,5.52,5.53,66800.0,3.32,3.326,3.32,3.326,66800.0
2010-04-05 14:50:00,5.52,5.53,5.52,5.52,102400.0,3.32,3.326,3.32,3.32,102400.0
2010-04-05 14:55:00,5.53,5.53,5.51,5.52,364800.0,3.326,3.326,3.3139,3.32,364800.0
2010-04-05 15:00:00,5.52,5.52,5.51,5.51,26700.0,3.32,3.32,3.3139,3.3139,26700.0
2010-04-05 15:05:00,5.51,5.53,5.51,5.52,408300.0,3.3139,3.326,3.3139,3.32,408300.0
2010-04-05 15:10:00,5.51,5.52,5.5,5.5,110300.0,3.3139,3.32,3.3079,3.3079,110300.0
2010-04-05 15:15:00,5.51,5.52,5.5,5.51,351800.0,3.3139,3.32,3.3079,3.3139,351800.0
2010-04-05 15:20:00,5.52,5.52,5.51,5.52,96700.0,3.32,3.32,3.3139,3.32,96700.0
2010-04-05 15:25:00,5.52,5.53,5.51,5.53,294100.0,3.32,3.326,3.3139,3.326,294100.0
2010-04-05 15:30:00,5.53,5.53,5.51,5.51,144700.0,3.326,3.326,3.3139,3.3139,144700.0
2010-04-05 15:35:00,5.52,5.52,5.51,5.51,193900.0,3.32,3.32,3.3139,3.3139,193900.0
2010-04-05 15:40:00,5.51,5.52,5.5,5.51,279900.0,3.3139,3.32,3.3079,3.3139,279900.0
2010-04-05 15:45:00,5.5,5.51,5.48,5.51,567800.0,3.3079,3.3139,3.2959,3.3139,567800.0
2010-04-05 15:50:00,5.51,5.52,5.49,5.52,683600.0,3.3139,3.32,3.3019,3.32,683600.0
2010-04-05 15:55:00,5.52,5.55,5.51,5.55,937900.0,3.32,3.338,3.3139,3.338,937900.0
2010-04-06 09:30:00,5.54,5.56,5.5,5.55,260200.0,3.332,3.344,3.3079,3.338,260200.0
2010-04-06 09:35:00,5.54,5.58,5.54,5.58,235500.0,3.332,3.356,3.332,3.356,235500.0
2010-04-06 09:40:00,5.57,5.58,5.55,5.58,296900.0,3.35,3.356,3.338,3.356,296900.0
2010-04-06 09:45:00,5.57,5.6,5.56,5.6,382600.0,3.35,3.3681,3.344,3.3681,382600.0
2010-04-06 09:50:00,5.6,5.61,5.57,5.6,689300.0,3.3681,3.3741,3.35,3.3681,689300.0
2010-04-06 09:55:00,5.6,5.65,5.59,5.65,762800.0,3.3681,3.3981,3.3621,3.3981,762800.0
2010-04-06 10:00:00,5.65,5.68,5.64,5.67,1197400.0,3.3981,3.4162,3.3921,3.4102,1197400.0
2010-04-06 10:05:00,5.67,5.7,5.66,5.69,876000.0,3.4102,3.4282,3.4042,3.4222,876000.0
2010-04-06 10:10:00,5.69,5.71,5.68,5.71,1437900.0,3.4222,3.4342,3.4162,3.4342,1437900.0
2010-04-06 10:15:00,5.7,5.71,5.68,5.71,994000.0,3.4282,3.4342,3.4162,3.4342,994000.0
2010-04-06 10:20:00,5.71,5.73,5.7,5.72,751000.0,3.4342,3.4463,3.4282,3.4402,751000.0
2010-04-06 10:25:00,5.72,5.77,5.72,5.76,592100.0,3.4402,3.4703,3.4402,3.4643,592100.0
2010-04-06 10:30:00,5.76,5.79,5.75,5.79,345500.0,3.4643,3.4823,3.4583,3.4823,345500.0
2010-04-06 10:35:00,5.79,5.81,5.74,5.74,1277400.0,3.4823,3.4944,3.4523,3.4523,1277400.0
2010-04-06 10:40:00,5.75,5.76,5.73,5.75,390900.0,3.4583,3.4643,3.4463,3.4583,390900.0
2010-04-06 10:45:00,5.75,5.78,5.75,5.77,292600.0,3.4583,3.4763,3.4583,3.4703,292600.0
2010-04-06 10:50:00,5.77,5.78,5.75,5.77,495400.0,3.4703,3.4763,3.4583,3.4703,495400.0
2010-04-06 10:55:00,5.77,5.81,5.76,5.79,797600.0,3.4703,3.4944,3.4643,3.4823,797600.0
2010-04-06 11:00:00,5.79,5.8,5.78,5.78,240900.0,3.4823,3.4884,3.4763,3.4763,240900.0
2010-04-06 11:05:00,5.78,5.8,5.76,5.78,569500.0,3.4763,3.4884,3.4643,3.4763,569500.0
2010-04-06 11:10:00,5.79,5.8,5.77,5.79,572500.0,3.4823,3.4884,3.4703,3.4823,572500.0
2010-04-06 11:15:00,5.79,5.81,5.78,5.81,618800.0,3.4823,3.4944,3.4763,3.4944,618800.0
2010-04-06 11:20:00,5.81,5.84,5.8,5.84,567800.0,3.4944,3.5124,3.4884,3.5124,567800.0
2010-04-06 11:25:00,5.84,5.85,5.82,5.84,2060400.0,3.5124,3.5184,3.5004,3.5124,2060400.0
2010-04-06 11:30:00,5.84,5.85,5.83,5.84,301800.0,3.5124,3.5184,3.5064,3.5124,301800.0
2010-04-06 11:35:00,5.84,5.84,5.8,5.82,410600.0,3.5124,3.5124,3.4884,3.5004,410600.0
2010-04-06 11:40:00,5.83,5.83,5.81,5.82,486800.0,3.5064,3.5064,3.4944,3.5004,486800.0
2010-04-06 11:45:00,5.82,5.83,5.8,5.8,335500.0,3.5004,3.5064,3.4884,3.4884,335500.0
2010-04-06 11:50:00,5.81,5.81,5.76,5.78,682500.0,3.4944,3.4944,3.4643,3.4763,682500.0
2010-04-06 11:55:00,5.77,5.79,5.75,5.79,488400.0,3.4703,3.4823,3.4583,3.4823,488400.0
2010-04-06 12:00:00,5.79,5.8,5.78,5.79,220500.0,3.4823,3.4884,3.4763,3.4823,220500.0
2010-04-06 12:05:00,5.79,5.8,5.78,5.79,225100.0,3.4823,3.4884,3.4763,3.4823,225100.0
2010-04-06 12:10:00,5.79,5.8,5.78,5.79,173000.0,3.4823,3.4884,3.4763,3.4823,173000.0
2010-04-06 12:15:00,5.78,5.79,5.78,5.79,64200.0,3.4763,3.4823,3.4763,3.4823,64200.0
2010-04-06 12:20:00,5.78,5.79,5.78,5.78,30100.0,3.4763,3.4823,3.4763,3.4763,30100.0
2010-04-06 12:25:00,5.78,5.79,5.77,5.77,126000.0,3.4763,3.4823,3.4703,3.4703,126000.0
2010-04-06 12:30:00,5.77,5.79,5.75,5.78,330400.0,3.4703,3.4823,3.4583,3.4763,330400.0
2010-04-06 12:35:00,5.78,5.78,5.76,5.76,83100.0,3.4763,3.4763,3.4643,3.4643,83100.0
2010-04-06 12:40:00,5.76,5.77,5.75,5.75,85600.0,3.4643,3.4703,3.4583,3.4583,85600.0
2010-04-06 12:45:00,5.75,5.77,5.75,5.77,122300.0,3.4583,3.4703,3.4583,3.4703,122300.0
2010-04-06 12:50:00,5.76,5.77,5.74,5.75,263600.0,3.4643,3.4703,3.4523,3.4583,263600.0
2010-04-06 12:55:00,5.76,5.78,5.75,5.78,296800.0,3.4643,3.4763,3.4583,3.4763,296800.0
2010-04-06 13:00:00,5.77,5.8,5.77,5.79,224500.0,3.4703,3.4884,3.4703,3.4823,224500.0
2010-04-06 13:05:00,5.79,5.8,5.78,5.79,137400.0,3.4823,3.4884,3.4763,3.4823,137400.0
2010-04-06 13:10:00,5.79,5.79,5.78,5.79,55900.0,3.4823,3.4823,3.4763,3.4823,55900.0
2010-04-06 13:15:00,5.78,5.8,5.78,5.78,125600.0,3.4763,3.4884,3.4763,3.4763,125600.0
2010-04-06 13:20:00,5.79,5.8,5.78,5.8,82000.0,3.4823,3.4884,3.4763,3.4884,82000.0
2010-04-06 13:25:00,5.8,5.8,5.78,5.78,147700.0,3.4884,3.4884,3.4763,3.4763,147700.0
2010-04-06 13:30:00,5.79,5.79,5.78,5.79,37600.0,3.4823,3.4823,3.4763,3.4823,37600.0
2010-04-06 13:35:00,5.78,5.79,5.78,5.78,63500.0,3.4763,3.4823,3.4763,3.4763,63500.0
2010-04-06 13:40:00,5.79,5.8,5.76,5.8,1515300.0,3.4823,3.4884,3.4643,3.4884,1515300.0
2010-04-06 13:45:00,5.8,5.8,5.78,5.79,167300.0,3.4884,3.4884,3.4763,3.4823,167300.0
2010-04-06 13:50:00,5.79,5.8,5.78,5.79,294700.0,3.4823,3.4884,3.4763,3.4823,294700.0
2010-04-06 13:55:00,5.8,5.8,5.78,5.79,1118100.0,3.4884,3.4884,3.4763,3.4823,1118100.0
2010-04-06 14:00:00,5.79,5.82,5.79,5.81,333000.0,3.4823,3.5004,3.4823,3.4944,333000.0
2010-04-06 14:05:00,5.81,5.82,5.79,5.79,700000.0,3.4944,3.5004,3.4823,3.4823,700000.0
2010-04-06 14:10:00,5.79,5.81,5.79,5.8,183100.0,3.4823,3.4944,3.4823,3.4884,183100.0
2010-04-06 14:15:00,5.81,5.81,5.79,5.8,227200.0,3.4944,3.4944,3.4823,3.4884,227200.0
2010-04-06 14:20:00,5.8,5.81,5.79,5.8,278800.0,3.4884,3.4944,3.4823,3.4884,278800.0
2010-04-06 14:25:00,5.79,5.8,5.79,5.8,38500.0,3.4823,3.4884,3.4823,3.4884,38500.0
2010-04-06 14:30:00,5.8,5.82,5.79,5.82,567600.0,3.4884,3.5004,3.4823,3.5004,567600.0
2010-04-06 14:35:00,5.82,5.84,5.81,5.84,384100.0,3.5004,3.5124,3.4944,3.5124,384100.0
2010-04-06 14:40:00,5.84,5.85,5.81,5.81,946400.0,3.5124,3.5184,3.4944,3.4944,946400.0
2010-04-06 14:45:00,5.82,5.82,5.79,5.79,299700.0,3.5004,3.5004,3.4823,3.4823,299700.0
2010-04-06 14:50:00,5.79,5.82,5.79,5.82,322000.0,3.4823,3.5004,3.4823,3.5004,322000.0
2010-04-06 14:55:00,5.82,5.82,5.81,5.82,239100.0,3.5004,3.5004,3.4944,3.5004,239100.0
2010-04-06 15:00:00,5.82,5.82,5.81,5.82,411600.0,3.5004,3.5004,3.4944,3.5004,411600.0
2010-04-06 15:05:00,5.82,5.82,5.81,5.81,162500.0,3.5004,3.5004,3.4944,3.4944,162500.0
2010-04-06 15:10:00,5.81,5.83,5.81,5.83,317300.0,3.4944,3.5064,3.4944,3.5064,317300.0
2010-04-06 15:15:00,5.83,5.84,5.82,5.84,257400.0,3.5064,3.5124,3.5004,3.5124,257400.0
2010-04-06 15:20:00,5.83,5.84,5.81,5.82,306500.0,3.5064,3.5124,3.4944,3.5004,306500.0
2010-04-06 15:25:00,5.81,5.82,5.79,5.79,494200.0,3.4944,3.5004,3.4823,3.4823,494200.0
2010-04-06 15:30:00,5.8,5.81,5.78,5.8,450700.0,3.4884,3.4944,3.4763,3.4884,450700.0
2010-04-06 15:35:00,5.8,5.84,5.8,5.84,452400.0,3.4884,3.5124,3.4884,3.5124,452400.0
2010-04-06 15:40:00,5.83,5.85,5.83,5.84,358000.0,3.5064,3.5184,3.5064,3.5124,358000.0
2010-04-06 15:45:00,5.85,5.85,5.83,5.83,394600.0,3.5184,3.5184,3.5064,3.5064,394600.0
2010-04-06 15:50:00,5.84,5.85,5.83,5.84,877700.0,3.5124,3.5184,3.5064,3.5124,877700.0
2010-04-06 15:55:00,5.84,5.85,5.83,5.85,1355700.0,3.5124,3.5184,3.5064,3.5184,1355700.0
2010-04-07 09:30:00,5.88,5.92,5.88,5.91,696800.0,3.5365,3.5605,3.5365,3.5545,696800.0
2010-04-07 09:35:00,5.92,6.0,5.91,5.99,1597900.0,3.5605,3.6086,3.5545,3.6026,1597900.0
2010-04-07 09:40:00,5.99,6.04,5.99,6.01,1365500.0,3.6026,3.6327,3.6026,3.6147,1365500.0
2010-04-07 09:45:00,6.0,6.01,5.94,5.96,827500.0,3.6086,3.6147,3.5726,3.5846,827500.0
2010-04-07 09:50:00,5.97,5.97,5.93,5.95,662900.0,3.5906,3.5906,3.5665,3.5786,662900.0
2010-04-07 09:55:00,5.95,5.97,5.94,5.96,1210400.0,3.5786,3.5906,3.5726,3.5846,1210400.0
2010-04-07 10:00:00,5.96,5.97,5.92,5.92,382100.0,3.5846,3.5906,3.5605,3.5605,382100.0
2010-04-07 10:05:00,5.92,5.95,5.9,5.95,511300.0,3.5605,3.5786,3.5485,3.5786,511300.0
2010-04-07 10:10:00,5.95,6.04,5.95,6.04,1953700.0,3.5786,3.6327,3.5786,3.6327,1953700.0
2010-04-07 10:15:00,6.03,6.05,5.99,6.0,1206100.0,3.6267,3.6387,3.6026,3.6086,1206100.0
2010-04-07 10:20:00,6.0,6.0,5.99,6.0,230000.0,3.6086,3.6086,3.6026,3.6086,230000.0
2010-04-07 10:25:00,6.0,6.0,5.98,5.98,480700.0,3.6086,3.6086,3.5966,3.5966,480700.0
2010-04-07 10:30:00,5.98,5.99,5.96,5.98,296000.0,3.5966,3.6026,3.5846,3.5966,296000.0
2010-04-07 10:35:00,5.98,5.98,5.96,5.97,220700.0,3.5966,3.5966,3.5846,3.5906,220700.0
2010-04-07 10:40:00,5.97,5.97,5.9,5.9,959700.0,3.5906,3.5906,3.5485,3.5485,959700.0
2010-04-07 10:45:00,5.91,5.94,5.88,5.93,817600.0,3.5545,3.5726,3.5365,3.5665,817600.0
2010-04-07 10:50:00,5.93,5.93,5.9,5.9,505600.0,3.5665,3.5665,3.5485,3.5485,505600.0
2010-04-07 10:55:00,5.9,5.91,5.89,5.89,160400.0,3.5485,3.5545,3.5425,3.5425,160400.0
2010-04-07 11:00:00,5.89,5.93,5.85,5.87,557300.0,3.5425,3.5665,3.5184,3.5305,557300.0
2010-04-07 11:05:00,5.87,5.89,5.85,5.89,533600.0,3.5305,3.5425,3.5184,3.5425,533600.0
2010-04-07 11:10:00,5.89,5.9,5.88,5.9,184900.0,3.5425,3.5485,3.5365,3.5485,184900.0
2010-04-07 11:15:00,5.9,5.92,5.89,5.92,98600.0,3.5485,3.5605,3.5425,3.5605,98600.0
2010-04-07 11:20:00,5.91,5.92,5.87,5.89,630200.0,3.5545,3.5605,3.5305,3.5425,630200.0
2010-04-07 11:25:00,5.9,5.93,5.88,5.92,541500.0,3.5485,3.5665,3.5365,3.5605,541500.0
2010-04-07 11:30:00,5.91,5.93,5.9,5.91,1492100.0,3.5545,3.5665,3.5485,3.5545,1492100.0
2010-04-07 11:35:00,5.9,5.91,5.88,5.88,125700.0,3.5485,3.5545,3.5365,3.5365,125700.0
2010-04-07 11:40:00,5.89,5.9,5.86,5.89,481400.0,3.5425,3.5485,3.5244,3.5425,481400.0
2010-04-07 11:45:00,5.9,5.9,5.87,5.89,224400.0,3.5485,3.5485,3.5305,3.5425,224400.0
2010-04-07 11:50:00,5.88,5.89,5.88,5.89,104100.0,3.5365,3.5425,3.5365,3.5425,104100.0
2010-04-07 11:55:00,5.89,5.89,5.87,5.89,127800.0,3.5425,3.5425,3.5305,3.5425,127800.0
2010-04-07 12:00:00,5.89,5.91,5.88,5.91,220400.0,3.5425,3.5545,3.5365,3.5545,220400.0
2010-04-07 12:05:00,5.91,5.91,5.89,5.91,202900.0,3.5545,3.5545,3.5425,3.5545,202900.0
2010-04-07 12:10:00,5.91,5.91,5.9,5.91,30200.0,3.5545,3.5545,3.5485,3.5545,30200.0
2010-04-07 12:15:00,5.91,5.91,5.89,5.9,396700.0,3.5545,3.5545,3.5425,3.5485,396700.0
2010-04-07 12:20:00,5.9,5.91,5.89,5.89,267800.0,3.5485,3.5545,3.5425,3.5425,267800.0
2010-04-07 12:25:00,5.9,5.91,5.89,5.9,91900.0,3.5485,3.5545,3.5425,3.5485,91900.0
2010-04-07 12:30:00,5.91,5.92,5.9,5.9,141800.0,3.5545,3.5605,3.5485,3.5485,141800.0
2010-04-07 12:35:00,5.91,5.91,5.9,5.91,23100.0,3.5545,3.5545,3.5485,3.5545,23100.0
2010-04-07 12:40:00,5.91,5.94,5.9,5.91,222000.0,3.5545,3.5726,3.5485,3.5545,222000.0
2010-04-07 12:45:00,5.91,5.94,5.91,5.93,581400.0,3.5545,3.5726,3.5545,3.5665,581400.0
2010-04-07 12:50:00,5.93,5.95,5.93,5.94,113300.0,3.5665,3.5786,3.5665,3.5726,113300.0
2010-04-07 12:55:00,5.95,5.96,5.93,5.96,289700.0,3.5786,3.5846,3.5665,3.5846,289700.0
2010-04-07 13:00:00,5.96,5.99,5.95,5.99,194800.0,3.5846,3.6026,3.5786,3.6026,194800.0
2010-04-07 13:05:00,5.98,5.99,5.96,5.96,184000.0,3.5966,3.6026,3.5846,3.5846,184000.0
2010-04-07 13:10:00,5.96,5.98,5.96,5.97,136200.0,3.5846,3.5966,3.5846,3.5906,136200.0
2010-04-07 13:15:00,5.97,5.98,5.96,5.97,158800.0,3.5906,3.5966,3.5846,3.5906,158800.0
2010-04-07 13:20:00,5.98,5.99,5.97,5.98,66800.0,3.5966,3.6026,3.5906,3.5966,66800.0
2010-04-07 13:25:00,5.99,6.02,5.98,6.0,357500.0,3.6026,3.6207,3.5966,3.6086,357500.0
2010-04-07 13:30:00,5.99,6.0,5.97,5.97,127200.0,3.6026,3.6086,3.5906,3.5906,127200.0
2010-04-07 13:35:00,5.97,5.98,5.94,5.95,313800.0,3.5906,3.5966,3.5726,3.5786,313800.0
2010-04-07 13:40:00,5.95,5.96,5.94,5.95,448700.0,3.5786,3.5846,3.5726,3.5786,448700.0
2010-04-07 13:45:00,5.95,5.96,5.93,5.95,364800.0,3.5786,3.5846,3.5665,3.5786,364800.0
2010-04-07 13:50:00,5.95,5.97,5.94,5.96,218700.0,3.5786,3.5906,3.5726,3.5846,218700.0
2010-04-07 13:55:00,5.96,5.97,5.95,5.97,147700.0,3.5846,3.5906,3.5786,3.5906,147700.0
2010-04-07 14:00:00,5.97,5.97,5.94,5.95,223300.0,3.5906,3.5906,3.5726,3.5786,223300.0
2010-04-07 14:05:00,5.96,5.96,5.95,5.96,75400.0,3.5846,3.5846,3.5786,3.5846,75400.0
2010-04-07 14:10:00,5.96,5.96,5.93,5.94,233600.0,3.5846,3.5846,3.5665,3.5726,233600.0
2010-04-07 14:15:00,5.95,5.95,5.92,5.94,286200.0,3.5786,3.5786,3.5605,3.5726,286200.0
2010-04-07 14:20:00,5.93,5.95,5.9,5.92,422400.0,3.5665,3.5786,3.5485,3.5605,422400.0
2010-04-07 14:25:00,5.92,5.92,5.89,5.91,300700.0,3.5605,3.5605,3.5425,3.5545,300700.0
2010-04-07 14:30:00,5.92,5.93,5.89,5.92,1044900.0,3.5605,3.5665,3.5425,3.5605,1044900.0
2010-04-07 14:35:00,5.92,5.94,5.91,5.94,895000.0,3.5605,3.5726,3.5545,3.5726,895000.0
2010-04-07 14:40:00,5.94,5.94,5.92,5.94,234900.0,3.5726,3.5726,3.5605,3.5726,234900.0
2010-04-07 14:45:00,5.93,5.94,5.93,5.93,108300.0,3.5665,3.5726,3.5665,3.5665,108300.0
2010-04-07 14:50:00,5.93,5.94,5.92,5.94,116800.0,3.5665,3.5726,3.5605,3.5726,116800.0
2010-04-07 14:55:00,5.93,5.94,5.9,5.92,267100.0,3.5665,3.5726,3.5485,3.5605,267100.0
2010-04-07 15:00:00,5.92,5.92,5.87,5.89,532100.0,3.5605,3.5605,3.5305,3.5425,532100.0
2010-04-07 15:05:00,5.89,5.89,5.85,5.86,319700.0,3.5425,3.5425,3.5184,3.5244,319700.0
2010-04-07 15:10:00,5.85,5.86,5.81,5.82,467800.0,3.5184,3.5244,3.4944,3.5004,467800.0
2010-04-07 15:15:00,5.81,5.85,5.81,5.84,445200.0,3.4944,3.5184,3.4944,3.5124,445200.0
2010-04-07 15:20:00,5.84,5.85,5.83,5.84,232000.0,3.5124,3.5184,3.5064,3.5124,232000.0
2010-04-07 15:25:00,5.85,5.89,5.83,5.87,718500.0,3.5184,3.5425,3.5064,3.5305,718500.0
2010-04-07 15:30:00,5.88,5.88,5.85,5.87,415400.0,3.5365,3.5365,3.5184,3.5305,415400.0
2010-04-07 15:35:00,5.87,5.88,5.86,5.88,596900.0,3.5305,3.5365,3.5244,3.5365,596900.0
2010-04-07 15:40:00,5.88,5.88,5.84,5.85,316500.0,3.5365,3.5365,3.5124,3.5184,316500.0
2010-04-07 15:45:00,5.84,5.88,5.84,5.87,499500.0,3.5124,3.5365,3.5124,3.5305,499500.0
2010-04-07 15:50:00,5.87,5.88,5.86,5.87,422200.0,3.5305,3.5365,3.5244,3.5305,422200.0
2010-04-07 15:55:00,5.86,5.89,5.86,5.89,669500.0,3.5244,3.5425,3.5244,3.5425,669500.0
2010-04-08 09:30:00,5.88,5.88,5.82,5.82,390900.0,3.5365,3.5365,3.5004,3.5004,390900.0
2010-04-08 09:35:00,5.83,5.86,5.8,5.83,478100.0,3.5064,3.5244,3.4884,3.5064,478100.0
2010-04-08 09:40:00,5.82,5.83,5.8,5.82,422200.0,3.5004,3.5064,3.4884,3.5004,422200.0
2010-04-08 09:45:00,5.82,5.84,5.76,5.76,1374400.0,3.5004,3.5124,3.4643,3.4643,1374400.0
2010-04-08 09:50:00,5.77,5.79,5.77,5.79,256400.0,3.4703,3.4823,3.4703,3.4823,256400.0
2010-04-08 09:55:00,5.78,5.81,5.78,5.8,503000.0,3.4763,3.4944,3.4763,3.4884,503000.0
2010-04-08 10:00:00,5.8,5.8,5.77,5.78,707000.0,3.4884,3.4884,3.4703,3.4763,707000.0
2010-04-08 10:05:00,5.79,5.79,5.77,5.78,146800.0,3.4823,3.4823,3.4703,3.4763,146800.0
2010-04-08 10:10:00,5.77,5.78,5.77,5.77,190600.0,3.4703,3.4763,3.4703,3.4703,190600.0
2010-04-08 10:15:00,5.78,5.78,5.7,5.73,1938400.0,3.4763,3.4763,3.4282,3.4463,1938400.0
2010-04-08 10:20:00,5.72,5.74,5.7,5.73,837800.0,3.4402,3.4523,3.4282,3.4463,837800.0
2010-04-08 10:25:00,5.74,5.76,5.71,5.72,659600.0,3.4523,3.4643,3.4342,3.4402,659600.0
2010-04-08 10:30:00,5.72,5.73,5.71,5.73,341400.0,3.4402,3.4463,3.4342,3.4463,341400.0
2010-04-08 10:35:00,5.73,5.77,5.72,5.76,746400.0,3.4463,3.4703,3.4402,3.4643,746400.0
2010-04-08 10:40:00,5.77,5.79,5.74,5.76,1620600.0,3.4703,3.4823,3.4523,3.4643,1620600.0
2010-04-08 10:45:00,5.77,5.78,5.76,5.77,131900.0,3.4703,3.4763,3.4643,3.4703,131900.0
2010-04-08 10:50:00,5.78,5.82,5.77,5.82,225400.0,3.4763,3.5004,3.4703,3.5004,225400.0
2010-04-08 10:55:00,5.82,5.82,5.81,5.82,156600.0,3.5004,3.5004,3.4944,3.5004,156600.0
2010-04-08 11:00:00,5.82,5.84,5.81,5.84,260400.0,3.5004,3.5124,3.4944,3.5124,260400.0
2010-04-08 11:05:00,5.84,5.88,5.84,5.86,398100.0,3.5124,3.5365,3.5124,3.5244,398100.0
2010-04-08 11:10:00,5.87,5.87,5.83,5.83,194500.0,3.5305,3.5305,3.5064,3.5064,194500.0
2010-04-08 11:15:00,5.84,5.84,5.83,5.84,57500.0,3.5124,3.5124,3.5064,3.5124,57500.0
2010-04-08 11:20:00,5.83,5.87,5.83,5.86,381900.0,3.5064,3.5305,3.5064,3.5244,381900.0
2010-04-08 11:25:00,5.86,5.87,5.84,5.86,298300.0,3.5244,3.5305,3.5124,3.5244,298300.0
2010-04-08 11:30:00,5.86,5.88,5.85,5.87,295400.0,3.5244,3.5365,3.5184,3.5305,295400.0
2010-04-08 11:35:00,5.86,5.92,5.86,5.92,332000.0,3.5244,3.5605,3.5244,3.5605,332000.0
2010-04-08 11:40:00,5.91,5.93,5.91,5.91,226300.0,3.5545,3.5665,3.5545,3.5545,226300.0
2010-04-08 11:45:00,5.92,5.94,5.91,5.93,415200.0,3.5605,3.5726,3.5545,3.5665,415200.0
2010-04-08 11:50:00,5.94,5.95,5.93,5.94,140600.0,3.5726,3.5786,3.5665,3.5726,140600.0
2010-04-08 11:55:00,5.95,5.95,5.92,5.95,348000.0,3.5786,3.5786,3.5605,3.5786,348000.0
2010-04-08 12:00:00,5.95,5.95,5.92,5.93,216400.0,3.5786,3.5786,3.5605,3.5665,216400.0
2010-04-08 12:05:00,5.93,5.94,5.92,5.93,164600.0,3.5665,3.5726,3.5605,3.5665,164600.0
2010-04-08 12:10:00,5.93,5.94,5.93,5.94,94200.0,3.5665,3.5726,3.5665,3.5726,94200.0
2010-04-08 12:15:00,5.94,5.95,5.93,5.94,102100.0,3.5726,3.5786,3.5665,3.5726,102100.0
2010-04-08 12:20:00,5.95,5.98,5.94,5.98,380400.0,3.5786,3.5966,3.5726,3.5966,380400.0
2010-04-08 12:25:00,5.98,6.0,5.97,5.99,592500.0,3.5966,3.6086,3.5906,3.6026,592500.0
2010-04-08 12:30:00,6.0,6.01,5.99,6.01,397500.0,3.6086,3.6147,3.6026,3.6147,397500.0
2010-04-08 12:35:00,6.01,6.04,6.0,6.04,654700.0,3.6147,3.6327,3.6086,3.6327,654700.0
2010-04-08 12:40:00,6.03,6.05,5.98,5.99,611700.0,3.6267,3.6387,3.5966,3.6026,611700.0
2010-04-08 12:45:00,5.99,6.01,5.97,5.98,467900.0,3.6026,3.6147,3.5906,3.5966,467900.0
2010-04-08 12:50:00,5.98,5.99,5.97,5.98,345400.0,3.5966,3.6026,3.5906,3.5966,345400.0
2010-04-08 12:55:00,5.99,6.0,5.98,6.0,207600.0,3.6026,3.6086,3.5966,3.6086,207600.0
2010-04-08 13:00:00,6.0,6.0,5.98,5.99,223500.0,3.6086,3.6086,3.5966,3.6026,223500.0
2010-04-08 13:05:00,5.99,5.99,5.96,5.96,224600.0,3.6026,3.6026,3.5846,3.5846,224600.0
2010-04-08 13:10:00,5.96,5.97,5.94,5.95,486700.0,3.5846,3.5906,3.5726,3.5786,486700.0
2010-04-08 13:15:00,5.95,5.96,5.93,5.95,978500.0,3.5786,3.5846,3.5665,3.5786,978500.0
2010-04-08 13:20:00,5.95,5.98,5.94,5.97,279400.0,3.5786,3.5966,3.5726,3.5906,279400.0
2010-04-08 13:25:00,5.98,5.98,5.96,5.98,248900.0,3.5966,3.5966,3.5846,3.5966,248900.0
2010-04-08 13:30:00,5.97,5.99,5.97,5.99,118700.0,3.5906,3.6026,3.5906,3.6026,118700.0
2010-04-08 13:35:00,5.99,6.0,5.98,5.99,167000.0,3.6026,3.6086,3.5966,3.6026,167000.0
2010-04-08 13:40:00,6.0,6.0,5.97,5.99,307200.0,3.6086,3.6086,3.5906,3.6026,307200.0
2010-04-08 13:45:00,5.99,6.0,5.98,5.98,147600.0,3.6026,3.6086,3.5966,3.5966,147600.0
2010-04-08 13:50:00,5.98,5.99,5.96,5.96,252400.0,3.5966,3.6026,3.5846,3.5846,252400.0
2010-04-08 13:55:00,5.96,5.97,5.95,5.96,76600.0,3.5846,3.5906,3.5786,3.5846,76600.0
2010-04-08 14:00:00,5.95,5.97,5.95,5.96,84400.0,3.5786,3.5906,3.5786,3.5846,84400.0
2010-04-08 14:05:00,5.97,5.97,5.96,5.97,61300.0,3.5906,3.5906,3.5846,3.5906,61300.0
2010-04-08 14:10:00,5.96,5.97,5.95,5.96,163700.0,3.5846,3.5906,3.5786,3.5846,163700.0
2010-04-08 14:15:00,5.97,5.98,5.96,5.97,279300.0,3.5906,3.5966,3.5846,3.5906,279300.0
2010-04-08 14:20:00,5.97,5.97,5.96,5.96,78600.0,3.5906,3.5906,3.5846,3.5846,78600.0
2010-04-08 14:25:00,5.97,5.97,5.96,5.96,130300.0,3.5906,3.5906,3.5846,3.5846,130300.0
2010-04-08 14:30:00,5.97,5.97,5.95,5.95,128500.0,3.5906,3.5906,3.5786,3.5786,128500.0
2010-04-08 14:35:00,5.96,5.96,5.95,5.96,46900.0,3.5846,3.5846,3.5786,3.5846,46900.0
2010-04-08 14:40:00,5.96,5.99,5.95,5.99,170800.0,3.5846,3.6026,3.5786,3.6026,170800.0
2010-04-08 14:45:00,5.99,5.99,5.97,5.97,228100.0,3.6026,3.6026,3.5906,3.5906,228100.0
2010-04-08 14:50:00,5.97,5.98,5.97,5.97,558100.0,3.5906,3.5966,3.5906,3.5906,558100.0
2010-04-08 14:55:00,5.97,5.98,5.92,5.95,909700.0,3.5906,3.5966,3.5605,3.5786,909700.0
2010-04-08 15:00:00,5.95,5.96,5.94,5.95,633900.0,3.5786,3.5846,3.5726,3.5786,633900.0
2010-04-08 15:05:00,5.95,5.95,5.92,5.93,227500.0,3.5786,3.5786,3.5605,3.5665,227500.0
2010-04-08 15:10:00,5.93,5.93,5.92,5.93,117900.0,3.5665,3.5665,3.5605,3.5665,117900.0
2010-04-08 15:15:00,5.93,5.93,5.92,5.93,214900.0,3.5665,3.5665,3.5605,3.5665,214900.0
2010-04-08 15:20:00,5.93,5.94,5.92,5.93,380600.0,3.5665,3.5726,3.5605,3.5665,380600.0
2010-04-08 15:25:00,5.94,5.94,5.92,5.93,337300.0,3.5726,3.5726,3.5605,3.5665,337300.0
2010-04-08 15:30:00,5.93,5.93,5.92,5.93,78000.0,3.5665,3.5665,3.5605,3.5665,78000.0
2010-04-08 15:35:00,5.93,5.96,5.92,5.95,335100.0,3.5665,3.5846,3.5605,3.5786,335100.0
2010-04-08 15:40:00,5.94,5.95,5.93,5.94,339500.0,3.5726,3.5786,3.5665,3.5726,339500.0
2010-04-08 15:45:00,5.93,5.94,5.93,5.93,88200.0,3.5665,3.5726,3.5665,3.5665,88200.0
2010-04-08 15:50:00,5.94,5.94,5.92,5.92,251400.0,3.5726,3.5726,3.5605,3.5605,251400.0
2010-04-08 15:55:00,5.92,5.93,5.9,5.9,1154200.0,3.5605,3.5665,3.5485,3.5485,1154200.0
2010-04-09 09:30:00,6.0,6.0,5.93,5.95,599400.0,3.6086,3.6086,3.5665,3.5786,599400.0
2010-04-09 09:35:00,5.95,5.96,5.92,5.95,645300.0,3.5786,3.5846,3.5605,3.5786,645300.0
2010-04-09 09:40:00,5.95,5.96,5.92,5.94,545500.0,3.5786,3.5846,3.5605,3.5726,545500.0
2010-04-09 09:45:00,5.93,5.94,5.93,5.94,186400.0,3.5665,3.5726,3.5665,3.5726,186400.0
2010-04-09 09:50:00,5.93,5.94,5.93,5.94,190200.0,3.5665,3.5726,3.5665,3.5726,190200.0
2010-04-09 09:55:00,5.94,5.94,5.93,5.93,104500.0,3.5726,3.5726,3.5665,3.5665,104500.0
2010-04-09 10:00:00,5.93,5.95,5.91,5.91,535500.0,3.5665,3.5786,3.5545,3.5545,535500.0
2010-04-09 10:05:00,5.92,5.93,5.91,5.93,386700.0,3.5605,3.5665,3.5545,3.5665,386700.0
2010-04-09 10:10:00,5.92,5.93,5.89,5.9,1338400.0,3.5605,3.5665,3.5425,3.5485,1338400.0
2010-04-09 10:15:00,5.9,5.94,5.9,5.94,454000.0,3.5485,3.5726,3.5485,3.5726,454000.0
2010-04-09 10:20:00,5.94,5.94,5.93,5.93,58100.0,3.5726,3.5726,3.5665,3.5665,58100.0
2010-04-09 10:25:00,5.93,5.94,5.88,5.89,1708400.0,3.5665,3.5726,3.5365,3.5425,1708400.0
2010-04-09 10:30:00,5.88,5.9,5.86,5.89,434700.0,3.5365,3.5485,3.5244,3.5425,434700.0
2010-04-09 10:35:00,5.89,5.92,5.89,5.91,446900.0,3.5425,3.5605,3.5425,3.5545,446900.0
2010-04-09 10:40:00,5.91,5.91,5.89,5.9,144200.0,3.5545,3.5545,3.5425,3.5485,144200.0
2010-04-09 10:45:00,5.9,5.9,5.86,5.87,485900.0,3.5485,3.5485,3.5244,3.5305,485900.0
2010-04-09 10:50:00,5.86,5.89,5.86,5.87,275300.0,3.5244,3.5425,3.5244,3.5305,275300.0
2010-04-09 10:55:00,5.88,5.88,5.85,5.85,210500.0,3.5365,3.5365,3.5184,3.5184,210500.0
2010-04-09 11:00:00,5.85,5.86,5.83,5.85,474100.0,3.5184,3.5244,3.5064,3.5184,474100.0
2010-04-09 11:05:00,5.85,5.86,5.84,5.86,212900.0,3.5184,3.5244,3.5124,3.5244,212900.0
2010-04-09 11:10:00,5.85,5.87,5.85,5.86,91800.0,3.5184,3.5305,3.5184,3.5244,91800.0
2010-04-09 11:15:00,5.86,5.88,5.86,5.88,223800.0,3.5244,3.5365,3.5244,3.5365,223800.0
2010-04-09 11:20:00,5.88,5.9,5.87,5.89,209500.0,3.5365,3.5485,3.5305,3.5425,209500.0
2010-04-09 11:25:00,5.9,5.9,5.89,5.89,61500.0,3.5485,3.5485,3.5425,3.5425,61500.0
2010-04-09 11:30:00,5.89,5.9,5.88,5.89,196400.0,3.5425,3.5485,3.5365,3.5425,196400.0
2010-04-09 11:35:00,5.89,5.89,5.87,5.88,150200.0,3.5425,3.5425,3.5305,3.5365,150200.0
2010-04-09 11:40:00,5.87,5.88,5.86,5.87,189300.0,3.5305,3.5365,3.5244,3.5305,189300.0
2010-04-09 11:45:00,5.88,5.88,5.85,5.87,210000.0,3.5365,3.5365,3.5184,3.5305,210000.0
2010-04-09 11:50:00,5.86,5.88,5.86,5.88,118800.0,3.5244,3.5365,3.5244,3.5365,118800.0
2010-04-09 11:55:00,5.88,5.88,5.85,5.86,190500.0,3.5365,3.5365,3.5184,3.5244,190500.0
2010-04-09 12:00:00,5.86,5.86,5.85,5.85,84000.0,3.5244,3.5244,3.5184,3.5184,84000.0
2010-04-09 12:05:00,5.85,5.86,5.85,5.85,70100.0,3.5184,3.5244,3.5184,3.5184,70100.0
2010-04-09 12:10:00,5.86,5.86,5.83,5.83,276300.0,3.5244,3.5244,3.5064,3.5064,276300.0
2010-04-09 12:15:00,5.83,5.84,5.83,5.83,94500.0,3.5064,3.5124,3.5064,3.5064,94500.0
2010-04-09 12:20:00,5.83,5.84,5.83,5.84,76100.0,3.5064,3.5124,3.5064,3.5124,76100.0
2010-04-09 12:25:00,5.83,5.85,5.83,5.85,197200.0,3.5064,3.5184,3.5064,3.5184,197200.0
2010-04-09 12:30:00,5.84,5.85,5.84,5.84,76300.0,3.5124,3.5184,3.5124,3.5124,76300.0
2010-04-09 12:35:00,5.85,5.85,5.83,5.84,73000.0,3.5184,3.5184,3.5064,3.5124,73000.0
2010-04-09 12:40:00,5.84,5.84,5.83,5.84,53900.0,3.5124,3.5124,3.5064,3.5124,53900.0
2010-04-09 12:45:00,5.83,5.84,5.82,5.84,227000.0,3.5064,3.5124,3.5004,3.5124,227000.0
2010-04-09 12:50:00,5.84,5.84,5.83,5.83,45000.0,3.5124,3.5124,3.5064,3.5064,45000.0
2010-04-09 12:55:00,5.84,5.84,5.82,5.82,82100.0,3.5124,3.5124,3.5004,3.5004,82100.0
2010-04-09 13:00:00,5.82,5.83,5.82,5.83,102400.0,3.5004,3.5064,3.5004,3.5064,102400.0
2010-04-09 13:05:00,5.82,5.83,5.82,5.82,329200.0,3.5004,3.5064,3.5004,3.5004,329200.0
2010-04-09 13:10:00,5.83,5.83,5.82,5.83,237300.0,3.5064,3.5064,3.5004,3.5064,237300.0
2010-04-09 13:15:00,5.82,5.85,5.82,5.84,347500.0,3.5004,3.5184,3.5004,3.5124,347500.0
2010-04-09 13:20:00,5.84,5.85,5.84,5.84,38000.0,3.5124,3.5184,3.5124,3.5124,38000.0
2010-04-09 13:25:00,5.85,5.87,5.84,5.86,300500.0,3.5184,3.5305,3.5124,3.5244,300500.0
2010-04-09 13:30:00,5.86,5.87,5.85,5.87,186200.0,3.5244,3.5305,3.5184,3.5305,186200.0
2010-04-09 13:35:00,5.86,5.87,5.86,5.87,161900.0,3.5244,3.5305,3.5244,3.5305,161900.0
2010-04-09 13:40:00,5.86,5.87,5.86,5.86,46900.0,3.5244,3.5305,3.5244,3.5244,46900.0
2010-04-09 13:45:00,5.86,5.87,5.85,5.85,169800.0,3.5244,3.5305,3.5184,3.5184,169800.0
2010-04-09 13:50:00,5.85,5.86,5.83,5.83,175400.0,3.5184,3.5244,3.5064,3.5064,175400.0
2010-04-09 13:55:00,5.83,5.84,5.82,5.84,154900.0,3.5064,3.5124,3.5004,3.5124,154900.0
2010-04-09 14:00:00,5.83,5.84,5.82,5.83,95800.0,3.5064,3.5124,3.5004,3.5064,95800.0
2010-04-09 14:05:00,5.82,5.83,5.82,5.83,127700.0,3.5004,3.5064,3.5004,3.5064,127700.0
2010-04-09 14:10:00,5.82,5.85,5.82,5.84,312200.0,3.5004,3.5184,3.5004,3.5124,312200.0
2010-04-09 14:15:00,5.84,5.85,5.83,5.84,145700.0,3.5124,3.5184,3.5064,3.5124,145700.0
2010-04-09 14:20:00,5.84,5.85,5.83,5.84,232000.0,3.5124,3.5184,3.5064,3.5124,232000.0
2010-04-09 14:25:00,5.84,5.85,5.83,5.84,86900.0,3.5124,3.5184,3.5064,3.5124,86900.0
2010-04-09 14:30:00,5.84,5.84,5.82,5.83,165500.0,3.5124,3.5124,3.5004,3.5064,165500.0
2010-04-09 14:35:00,5.83,5.84,5.82,5.84,226500.0,3.5064,3.5124,3.5004,3.5124,226500.0
2010-04-09 14:40:00,5.84,5.84,5.83,5.83,35300.0,3.5124,3.5124,3.5064,3.5064,35300.0
2010-04-09 14:45:00,5.83,5.84,5.83,5.83,39600.0,3.5064,3.5124,3.5064,3.5064,39600.0
2010-04-09 14:50:00,5.83,5.85,5.83,5.83,205800.0,3.5064,3.5184,3.5064,3.5064,205800.0
2010-04-09 14:55:00,5.83,5.84,5.83,5.83,210300.0,3.5064,3.5124,3.5064,3.5064,210300.0
2010-04-09 15:00:00,5.84,5.84,5.83,5.84,80100.0,3.5124,3.5124,3.5064,3.5124,80100.0
2010-04-09 15:05:00,5.84,5.84,5.83,5.83,35300.0,3.5124,3.5124,3.5064,3.5064,35300.0
2010-04-09 15:10:00,5.83,5.84,5.83,5.83,236400.0,3.5064,3.5124,3.5064,3.5064,236400.0
2010-04-09 15:15:00,5.84,5.85,5.83,5.83,242700.0,3.5124,3.5184,3.5064,3.5064,242700.0
2010-04-09 15:20:00,5.83,5.84,5.82,5.84,276000.0,3.5064,3.5124,3.5004,3.5124,276000.0
2010-04-09 15:25:00,5.84,5.84,5.83,5.84,121100.0,3.5124,3.5124,3.5064,3.5124,121100.0
2010-04-09 15:30:00,5.84,5.84,5.83,5.83,130000.0,3.5124,3.5124,3.5064,3.5064,130000.0
2010-04-09 15:35:00,5.83,5.84,5.83,5.83,115000.0,3.5064,3.5124,3.5064,3.5064,115000.0
2010-04-09 15:40:00,5.84,5.87,5.83,5.86,1024600.0,3.5124,3.5305,3.5064,3.5244,1024600.0
2010-04-09 15:45:00,5.86,5.9,5.86,5.86,799500.0,3.5244,3.5485,3.5244,3.5244,799500.0
2010-04-09 15:50:00,5.86,5.87,5.86,5.86,242900.0,3.5244,3.5305,3.5244,3.5244,242900.0
2010-04-09 15:55:00,5.86,5.87,5.85,5.86,618600.0,3.5244,3.5305,3.5184,3.5244,618600.0
2010-04-12 09:30:00,5.89,5.9,5.85,5.88,353700.0,3.5425,3.5485,3.5184,3.5365,353700.0
2010-04-12 09:35:00,5.89,5.89,5.85,5.87,213700.0,3.5425,3.5425,3.5184,3.5305,213700.0
2010-04-12 09:40:00,5.88,5.91,5.87,5.89,288400.0,3.5365,3.5545,3.5305,3.5425,288400.0
2010-04-12 09:45:00,5.89,5.92,5.89,5.89,396300.0,3.5425,3.5605,3.5425,3.5425,396300.0
2010-04-12 09:50:00,5.9,5.9,5.89,5.89,115000.0,3.5485,3.5485,3.5425,3.5425,115000.0
2010-04-12 09:55:00,5.9,5.9,5.87,5.87,691100.0,3.5485,3.5485,3.5305,3.5305,691100.0
2010-04-12 10:00:00,5.87,5.88,5.86,5.87,133200.0,3.5305,3.5365,3.5244,3.5305,133200.0
2010-04-12 10:05:00,5.87,5.89,5.87,5.89,77300.0,3.5305,3.5425,3.5305,3.5425,77300.0
2010-04-12 10:10:00,5.89,5.89,5.88,5.88,44100.0,3.5425,3.5425,3.5365,3.5365,44100.0
2010-04-12 10:15:00,5.89,5.91,5.87,5.88,539900.0,3.5425,3.5545,3.5305,3.5365,539900.0
2010-04-12 10:20:00,5.88,5.89,5.87,5.89,329500.0,3.5365,3.5425,3.5305,3.5425,329500.0
2010-04-12 10:25:00,5.88,5.89,5.88,5.89,273200.0,3.5365,3.5425,3.5365,3.5425,273200.0
2010-04-12 10:30:00,5.89,5.9,5.88,5.89,155500.0,3.5425,3.5485,3.5365,3.5425,155500.0
2010-04-12 10:35:00,5.89,5.9,5.88,5.89,81600.0,3.5425,3.5485,3.5365,3.5425,81600.0
2010-04-12 10:40:00,5.89,5.9,5.88,5.9,77800.0,3.5425,3.5485,3.5365,3.5485,77800.0
2010-04-12 10:45:00,5.9,5.91,5.88,5.89,564600.0,3.5485,3.5545,3.5365,3.5425,564600.0
2010-04-12 10:50:00,5.89,5.9,5.88,5.89,749000.0,3.5425,3.5485,3.5365,3.5425,749000.0
2010-04-12 10:55:00,5.89,5.91,5.89,5.9,514200.0,3.5425,3.5545,3.5425,3.5485,514200.0
2010-04-12 11:00:00,5.9,5.92,5.89,5.91,560200.0,3.5485,3.5605,3.5425,3.5545,560200.0
2010-04-12 11:05:00,5.91,5.91,5.9,5.9,50700.0,3.5545,3.5545,3.5485,3.5485,50700.0
2010-04-12 11:10:00,5.9,5.91,5.9,5.9,25200.0,3.5485,3.5545,3.5485,3.5485,25200.0
2010-04-12 11:15:00,5.91,5.91,5.89,5.9,193300.0,3.5545,3.5545,3.5425,3.5485,193300.0
2010-04-12 11:20:00,5.89,5.9,5.89,5.89,31000.0,3.5425,3.5485,3.5425,3.5425,31000.0
2010-04-12 11:25:00,5.89,5.9,5.89,5.89,48300.0,3.5425,3.5485,3.5425,3.5425,48300.0
2010-04-12 11:30:00,5.9,5.94,5.88,5.93,1081900.0,3.5485,3.5726,3.5365,3.5665,1081900.0
2010-04-12 11:35:00,5.93,5.97,5.92,5.97,598800.0,3.5665,3.5906,3.5605,3.5906,598800.0
2010-04-12 11:40:00,5.96,6.01,5.95,5.99,1270000.0,3.5846,3.6147,3.5786,3.6026,1270000.0
2010-04-12 11:45:00,5.99,5.99,5.96,5.98,434700.0,3.6026,3.6026,3.5846,3.5966,434700.0
2010-04-12 11:50:00,5.97,6.0,5.97,5.99,419700.0,3.5906,3.6086,3.5906,3.6026,419700.0
2010-04-12 11:55:00,6.0,6.01,5.98,5.99,581000.0,3.6086,3.6147,3.5966,3.6026,581000.0
2010-04-12 12:00:00,5.99,6.01,5.99,6.0,118000.0,3.6026,3.6147,3.6026,3.6086,118000.0
2010-04-12 12:05:00,6.01,6.02,5.99,6.02,486300.0,3.6147,3.6207,3.6026,3.6207,486300.0
2010-04-12 12:10:00,6.01,6.04,6.01,6.03,498600.0,3.6147,3.6327,3.6147,3.6267,498600.0
2010-04-12 12:15:00,6.03,6.04,6.02,6.03,197000.0,3.6267,3.6327,3.6207,3.6267,197000.0
2010-04-12 12:20:00,6.03,6.05,6.02,6.05,400400.0,3.6267,3.6387,3.6207,3.6387,400400.0
2010-04-12 12:25:00,6.05,6.05,6.03,6.04,209000.0,3.6387,3.6387,3.6267,3.6327,209000.0
2010-04-12 12:30:00,6.03,6.05,6.03,6.05,128800.0,3.6267,3.6387,3.6267,3.6387,128800.0
2010-04-12 12:35:00,6.04,6.05,6.04,6.05,59600.0,3.6327,3.6387,3.6327,3.6387,59600.0
2010-04-12 12:40:00,6.05,6.05,6.03,6.04,198100.0,3.6387,3.6387,3.6267,3.6327,198100.0
2010-04-12 12:45:00,6.03,6.06,6.03,6.04,857700.0,3.6267,3.6447,3.6267,3.6327,857700.0
2010-04-12 12:50:00,6.04,6.04,6.03,6.04,189800.0,3.6327,3.6327,3.6267,3.6327,189800.0
2010-04-12 12:55:00,6.03,6.05,6.03,6.05,189000.0,3.6267,3.6387,3.6267,3.6387,189000.0
2010-04-12 13:00:00,6.05,6.05,6.04,6.05,150200.0,3.6387,3.6387,3.6327,3.6387,150200.0
2010-04-12 13:05:00,6.05,6.08,6.04,6.05,581000.0,3.6387,3.6568,3.6327,3.6387,581000.0
2010-04-12 13:10:00,6.06,6.07,6.05,6.07,93700.0,3.6447,3.6507,3.6387,3.6507,93700.0
2010-04-12 13:15:00,6.07,6.07,6.06,6.06,31600.0,3.6507,3.6507,3.6447,3.6447,31600.0
2010-04-12 13:20:00,6.06,6.07,6.03,6.04,227300.0,3.6447,3.6507,3.6267,3.6327,227300.0
2010-04-12 13:25:00,6.03,6.04,6.01,6.01,204200.0,3.6267,3.6327,3.6147,3.6147,204200.0
2010-04-12 13:30:00,6.02,6.03,6.01,6.02,204400.0,3.6207,3.6267,3.6147,3.6207,204400.0
2010-04-12 13:35:00,6.03,6.03,6.02,6.02,39900.0,3.6267,3.6267,3.6207,3.6207,39900.0
2010-04-12 13:40:00,6.02,6.03,6.0,6.0,346300.0,3.6207,3.6267,3.6086,3.6086,346300.0
2010-04-12 13:45:00,6.0,6.01,5.99,6.0,194700.0,3.6086,3.6147,3.6026,3.6086,194700.0
2010-04-12 13:50:00,6.01,6.01,5.99,5.99,151500.0,3.6147,3.6147,3.6026,3.6026,151500.0
2010-04-12 13:55:00,6.0,6.0,5.98,5.98,257900.0,3.6086,3.6086,3.5966,3.5966,257900.0
2010-04-12 14:00:00,5.98,6.01,5.98,5.98,326400.0,3.5966,3.6147,3.5966,3.5966,326400.0
2010-04-12 14:05:00,5.99,6.01,5.98,6.01,773900.0,3.6026,3.6147,3.5966,3.6147,773900.0
2010-04-12 14:10:00,6.0,6.01,6.0,6.01,82200.0,3.6086,3.6147,3.6086,3.6147,82200.0
2010-04-12 14:15:00,6.01,6.03,6.0,6.03,117300.0,3.6147,3.6267,3.6086,3.6267,117300.0
2010-04-12 14:20:00,6.02,6.03,6.0,6.01,226900.0,3.6207,3.6267,3.6086,3.6147,226900.0
2010-04-12 14:25:00,6.01,6.03,6.01,6.02,143000.0,3.6147,3.6267,3.6147,3.6207,143000.0
2010-04-12 14:30:00,6.02,6.02,6.01,6.02,26900.0,3.6207,3.6207,3.6147,3.6207,26900.0
2010-04-12 14:35:00,6.01,6.02,6.01,6.02,158000.0,3.6147,3.6207,3.6147,3.6207,158000.0
2010-04-12 14:40:00,6.02,6.02,6.0,6.01,248100.0,3.6207,3.6207,3.6086,3.6147,248100.0
2010-04-12 14:45:00,6.01,6.02,6.01,6.02,63900.0,3.6147,3.6207,3.6147,3.6207,63900.0
2010-04-12 14:50:00,6.02,6.03,6.01,6.02,94400.0,3.6207,3.6267,3.6147,3.6207,94400.0
2010-04-12 14:55:00,6.02,6.03,6.02,6.02,16400.0,3.6207,3.6267,3.6207,3.6207,16400.0
2010-04-12 15:00:00,6.02,6.03,6.01,6.02,222600.0,3.6207,3.6267,3.6147,3.6207,222600.0
2010-04-12 15:05:00,6.01,6.03,6.01,6.03,213400.0,3.6147,3.6267,3.6147,3.6267,213400.0
2010-04-12 15:10:00,6.03,6.03,6.0,6.02,693700.0,3.6267,3.6267,3.6086,3.6207,693700.0
2010-04-12 15:15:00,6.02,6.02,6.01,6.01,77000.0,3.6207,3.6207,3.6147,3.6147,77000.0
2010-04-12 15:20:00,6.01,6.02,6.01,6.01,130700.0,3.6147,3.6207,3.6147,3.6147,130700.0
2010-04-12 15:25:00,6.02,6.04,6.01,6.04,632900.0,3.6207,3.6327,3.6147,3.6327,632900.0
2010-04-12 15:30:00,6.03,6.05,6.03,6.04,311900.0,3.6267,3.6387,3.6267,3.6327,311900.0
2010-04-12 15:35:00,6.03,6.06,6.03,6.06,326400.0,3.6267,3.6447,3.6267,3.6447,326400.0
2010-04-12 15:40:00,6.06,6.06,6.05,6.06,307000.0,3.6447,3.6447,3.6387,3.6447,307000.0
2010-04-12 15:45:00,6.06,6.06,6.03,6.03,298100.0,3.6447,3.6447,3.6267,3.6267,298100.0
2010-04-12 15:50:00,6.03,6.05,6.01,6.02,778800.0,3.6267,3.6387,3.6147,3.6207,778800.0
2010-04-12 15:55:00,6.01,6.03,6.01,6.02,508200.0,3.6147,3.6267,3.6147,3.6207,508200.0
2010-04-13 09:30:00,5.88,5.89,5.76,5.78,2350200.0,3.5365,3.5425,3.4643,3.4763,2350200.0
2010-04-13 09:35:00,5.79,5.82,5.69,5.74,2468200.0,3.4823,3.5004,3.4222,3.4523,2468200.0
2010-04-13 09:40:00,5.74,5.74,5.69,5.7,1892900.0,3.4523,3.4523,3.4222,3.4282,1892900.0
2010-04-13 09:45:00,5.69,5.73,5.69,5.72,1438000.0,3.4222,3.4463,3.4222,3.4402,1438000.0
2010-04-13 09:50:00,5.72,5.73,5.7,5.73,1964500.0,3.4402,3.4463,3.4282,3.4463,1964500.0
2010-04-13 09:55:00,5.72,5.73,5.69,5.7,2370900.0,3.4402,3.4463,3.4222,3.4282,2370900.0
2010-04-13 10:00:00,5.7,5.72,5.68,5.7,1856400.0,3.4282,3.4402,3.4162,3.4282,1856400.0
2010-04-13 10:05:00,5.7,5.7,5.59,5.59,2218700.0,3.4282,3.4282,3.3621,3.3621,2218700.0
2010-04-13 10:10:00,5.59,5.65,5.59,5.64,2009000.0,3.3621,3.3981,3.3621,3.3921,2009000.0
2010-04-13 10:15:00,5.65,5.66,5.63,5.63,1073500.0,3.3981,3.4042,3.3861,3.3861,1073500.0
2010-04-13 10:20:00,5.64,5.65,5.6,5.61,951300.0,3.3921,3.3981,3.3681,3.3741,951300.0
2010-04-13 10:25:00,5.6,5.64,5.6,5.61,925800.0,3.3681,3.3921,3.3681,3.3741,925800.0
2010-04-13 10:30:00,5.61,5.63,5.6,5.63,743900.0,3.3741,3.3861,3.3681,3.3861,743900.0
2010-04-13 10:35:00,5.63,5.65,5.61,5.61,1190300.0,3.3861,3.3981,3.3741,3.3741,1190300.0
2010-04-13 10:40:00,5.61,5.62,5.61,5.62,328400.0,3.3741,3.3801,3.3741,3.3801,328400.0
2010-04-13 10:45:00,5.62,5.62,5.6,5.61,1968600.0,3.3801,3.3801,3.3681,3.3741,1968600.0
2010-04-13 10:50:00,5.61,5.61,5.59,5.59,651700.0,3.3741,3.3741,3.3621,3.3621,651700.0
2010-04-13 10:55:00,5.59,5.62,5.59,5.62,501000.0,3.3621,3.3801,3.3621,3.3801,501000.0
2010-04-13 11:00:00,5.62,5.64,5.61,5.63,308600.0,3.3801,3.3921,3.3741,3.3861,308600.0
2010-04-13 11:05:00,5.63,5.65,5.61,5.65,832200.0,3.3861,3.3981,3.3741,3.3981,832200.0
2010-04-13 11:10:00,5.64,5.65,5.63,5.64,261200.0,3.3921,3.3981,3.3861,3.3921,261200.0
2010-04-13 11:15:00,5.64,5.64,5.62,5.64,434300.0,3.3921,3.3921,3.3801,3.3921,434300.0
2010-04-13 11:20:00,5.64,5.64,5.62,5.62,495000.0,3.3921,3.3921,3.3801,3.3801,495000.0
2010-04-13 11:25:00,5.62,5.63,5.6,5.61,399000.0,3.3801,3.3861,3.3681,3.3741,399000.0
2010-04-13 11:30:00,5.61,5.65,5.6,5.64,735400.0,3.3741,3.3981,3.3681,3.3921,735400.0
2010-04-13 11:35:00,5.64,5.65,5.63,5.63,220700.0,3.3921,3.3981,3.3861,3.3861,220700.0
2010-04-13 11:40:00,5.63,5.64,5.63,5.64,63500.0,3.3861,3.3921,3.3861,3.3921,63500.0
2010-04-13 11:45:00,5.63,5.64,5.63,5.63,88100.0,3.3861,3.3921,3.3861,3.3861,88100.0
2010-04-13 11:50:00,5.63,5.64,5.63,5.63,247900.0,3.3861,3.3921,3.3861,3.3861,247900.0
2010-04-13 11:55:00,5.63,5.64,5.62,5.62,493200.0,3.3861,3.3921,3.3801,3.3801,493200.0
2010-04-13 12:00:00,5.62,5.64,5.61,5.61,589600.0,3.3801,3.3921,3.3741,3.3741,589600.0
2010-04-13 12:05:00,5.61,5.62,5.57,5.58,913900.0,3.3741,3.3801,3.35,3.356,913900.0
2010-04-13 12:10:00,5.59,5.62,5.58,5.6,505300.0,3.3621,3.3801,3.356,3.3681,505300.0
2010-04-13 12:15:00,5.6,5.62,5.6,5.61,295400.0,3.3681,3.3801,3.3681,3.3741,295400.0
2010-04-13 12:20:00,5.62,5.64,5.59,5.62,969300.0,3.3801,3.3921,3.3621,3.3801,969300.0
2010-04-13 12:25:00,5.62,5.63,5.62,5.62,262200.0,3.3801,3.3861,3.3801,3.3801,262200.0
2010-04-13 12:30:00,5.62,5.63,5.62,5.63,60300.0,3.3801,3.3861,3.3801,3.3861,60300.0
2010-04-13 12:35:00,5.62,5.63,5.59,5.61,299200.0,3.3801,3.3861,3.3621,3.3741,299200.0
2010-04-13 12:40:00,5.6,5.61,5.6,5.61,29600.0,3.3681,3.3741,3.3681,3.3741,29600.0
2010-04-13 12:45:00,5.61,5.61,5.6,5.6,88900.0,3.3741,3.3741,3.3681,3.3681,88900.0
2010-04-13 12:50:00,5.61,5.62,5.6,5.62,173700.0,3.3741,3.3801,3.3681,3.3801,173700.0
2010-04-13 12:55:00,5.62,5.62,5.61,5.62,185000.0,3.3801,3.3801,3.3741,3.3801,185000.0
2010-04-13 13:00:00,5.62,5.64,5.62,5.64,179500.0,3.3801,3.3921,3.3801,3.3921,179500.0
2010-04-13 13:05:00,5.63,5.64,5.62,5.63,283100.0,3.3861,3.3921,3.3801,3.3861,283100.0
2010-04-13 13:10:00,5.62,5.63,5.62,5.62,562400.0,3.3801,3.3861,3.3801,3.3801,562400.0
2010-04-13 13:15:00,5.63,5.63,5.62,5.63,192700.0,3.3861,3.3861,3.3801,3.3861,192700.0
2010-04-13 13:20:00,5.63,5.64,5.62,5.64,453100.0,3.3861,3.3921,3.3801,3.3921,453100.0
2010-04-13 13:25:00,5.64,5.65,5.63,5.65,300400.0,3.3921,3.3981,3.3861,3.3981,300400.0
2010-04-13 13:30:00,5.65,5.69,5.64,5.69,688900.0,3.3981,3.4222,3.3921,3.4222,688900.0
2010-04-13 13:35:00,5.69,5.7,5.68,5.7,259600.0,3.4222,3.4282,3.4162,3.4282,259600.0
2010-04-13 13:40:00,5.7,5.7,5.67,5.69,777800.0,3.4282,3.4282,3.4102,3.4222,777800.0
2010-04-13 13:45:00,5.68,5.69,5.67,5.69,235100.0,3.4162,3.4222,3.4102,3.4222,235100.0
2010-04-13 13:50:00,5.69,5.69,5.68,5.69,186000.0,3.4222,3.4222,3.4162,3.4222,186000.0
2010-04-13 13:55:00,5.69,5.73,5.68,5.73,502800.0,3.4222,3.4463,3.4162,3.4463,502800.0
2010-04-13 14:00:00,5.72,5.74,5.72,5.73,332200.0,3.4402,3.4523,3.4402,3.4463,332200.0
2010-04-13 14:05:00,5.72,5.73,5.72,5.72,156800.0,3.4402,3.4463,3.4402,3.4402,156800.0
2010-04-13 14:10:00,5.72,5.73,5.7,5.7,632400.0,3.4402,3.4463,3.4282,3.4282,632400.0
2010-04-13 14:15:00,5.71,5.71,5.67,5.67,379300.0,3.4342,3.4342,3.4102,3.4102,379300.0
2010-04-13 14:20:00,5.68,5.69,5.66,5.68,452600.0,3.4162,3.4222,3.4042,3.4162,452600.0
2010-04-13 14:25:00,5.67,5.68,5.65,5.65,210500.0,3.4102,3.4162,3.3981,3.3981,210500.0
2010-04-13 14:30:00,5.65,5.68,5.65,5.67,341700.0,3.3981,3.4162,3.3981,3.4102,341700.0
2010-04-13 14:35:00,5.67,5.7,5.66,5.69,972000.0,3.4102,3.4282,3.4042,3.4222,972000.0
2010-04-13 14:40:00,5.68,5.72,5.68,5.72,430700.0,3.4162,3.4402,3.4162,3.4402,430700.0
2010-04-13 14:45:00,5.71,5.72,5.7,5.72,348700.0,3.4342,3.4402,3.4282,3.4402,348700.0
2010-04-13 14:50:00,5.72,5.72,5.71,5.71,259400.0,3.4402,3.4402,3.4342,3.4342,259400.0
2010-04-13 14:55:00,5.71,5.72,5.7,5.71,308100.0,3.4342,3.4402,3.4282,3.4342,308100.0
2010-04-13 15:00:00,5.7,5.71,5.7,5.71,86200.0,3.4282,3.4342,3.4282,3.4342,86200.0
2010-04-13 15:05:00,5.71,5.71,5.7,5.71,121200.0,3.4342,3.4342,3.4282,3.4342,121200.0
2010-04-13 15:10:00,5.7,5.71,5.7,5.7,163800.0,3.4282,3.4342,3.4282,3.4282,163800.0
2010-04-13 15:15:00,5.7,5.72,5.7,5.72,243900.0,3.4282,3.4402,3.4282,3.4402,243900.0
2010-04-13 15:20:00,5.72,5.72,5.68,5.68,818200.0,3.4402,3.4402,3.4162,3.4162,818200.0
2010-04-13 15:25:00,5.69,5.69,5.68,5.69,181100.0,3.4222,3.4222,3.4162,3.4222,181100.0
2010-04-13 15:30:00,5.68,5.69,5.68,5.69,130700.0,3.4162,3.4222,3.4162,3.4222,130700.0
2010-04-13 15:35:00,5.69,5.69,5.68,5.69,233800.0,3.4222,3.4222,3.4162,3.4222,233800.0
2010-04-13 15:40:00,5.68,5.69,5.68,5.69,176100.0,3.4162,3.4222,3.4162,3.4222,176100.0
2010-04-13 15:45:00,5.68,5.7,5.68,5.7,452400.0,3.4162,3.4282,3.4162,3.4282,452400.0
2010-04-13 15:50:00,5.7,5.7,5.68,5.69,1068500.0,3.4282,3.4282,3.4162,3.4222,1068500.0
2010-04-13 15:55:00,5.69,5.69,5.67,5.69,1467700.0,3.4222,3.4222,3.4102,3.4222,1467700.0
2010-04-14 09:30:00,5.82,5.84,5.78,5.81,1101700.0,3.5004,3.5124,3.4763,3.4944,1101700.0
2010-04-14 09:35:00,5.8,5.84,5.79,5.8,665700.0,3.4884,3.5124,3.4823,3.4884,665700.0
2010-04-14 09:40:00,5.79,5.85,5.79,5.83,516600.0,3.4823,3.5184,3.4823,3.5064,516600.0
2010-04-14 09:45:00,5.84,5.85,5.83,5.85,784200.0,3.5124,3.5184,3.5064,3.5184,784200.0
2010-04-14 09:50:00,5.85,5.85,5.83,5.83,561600.0,3.5184,3.5184,3.5064,3.5064,561600.0
2010-04-14 09:55:00,5.84,5.85,5.8,5.81,647600.0,3.5124,3.5184,3.4884,3.4944,647600.0
2010-04-14 10:00:00,5.81,5.82,5.78,5.81,571500.0,3.4944,3.5004,3.4763,3.4944,571500.0
2010-04-14 10:05:00,5.8,5.83,5.8,5.82,690100.0,3.4884,3.5064,3.4884,3.5004,690100.0
2010-04-14 10:10:00,5.83,5.83,5.79,5.8,526200.0,3.5064,3.5064,3.4823,3.4884,526200.0
2010-04-14 10:15:00,5.79,5.83,5.78,5.83,770000.0,3.4823,3.5064,3.4763,3.5064,770000.0
2010-04-14 10:20:00,5.83,5.85,5.82,5.84,722300.0,3.5064,3.5184,3.5004,3.5124,722300.0
2010-04-14 10:25:00,5.83,5.87,5.83,5.86,1522400.0,3.5064,3.5305,3.5064,3.5244,1522400.0
2010-04-14 10:30:00,5.85,5.86,5.84,5.85,214700.0,3.5184,3.5244,3.5124,3.5184,214700.0
2010-04-14 10:35:00,5.85,5.85,5.84,5.85,154400.0,3.5184,3.5184,3.5124,3.5184,154400.0
2010-04-14 10:40:00,5.85,5.87,5.84,5.87,255100.0,3.5184,3.5305,3.5124,3.5305,255100.0
2010-04-14 10:45:00,5.87,5.88,5.86,5.88,314500.0,3.5305,3.5365,3.5244,3.5365,314500.0
2010-04-14 10:50:00,5.88,5.91,5.88,5.91,511800.0,3.5365,3.5545,3.5365,3.5545,511800.0
2010-04-14 10:55:00,5.91,5.94,5.9,5.93,347600.0,3.5545,3.5726,3.5485,3.5665,347600.0
2010-04-14 11:00:00,5.94,5.95,5.89,5.9,823200.0,3.5726,3.5786,3.5425,3.5485,823200.0
2010-04-14 11:05:00,5.9,5.92,5.89,5.89,345000.0,3.5485,3.5605,3.5425,3.5425,345000.0
2010-04-14 11:10:00,5.89,5.91,5.89,5.91,167000.0,3.5425,3.5545,3.5425,3.5545,167000.0
2010-04-14 11:15:00,5.91,5.91,5.9,5.91,92400.0,3.5545,3.5545,3.5485,3.5545,92400.0
2010-04-14 11:20:00,5.91,5.91,5.9,5.91,92300.0,3.5545,3.5545,3.5485,3.5545,92300.0
2010-04-14 11:25:00,5.91,5.93,5.9,5.92,227300.0,3.5545,3.5665,3.5485,3.5605,227300.0
2010-04-14 11:30:00,5.92,5.93,5.89,5.89,261400.0,3.5605,3.5665,3.5425,3.5425,261400.0
2010-04-14 11:35:00,5.9,5.9,5.88,5.89,170300.0,3.5485,3.5485,3.5365,3.5425,170300.0
2010-04-14 11:40:00,5.89,5.9,5.88,5.9,129700.0,3.5425,3.5485,3.5365,3.5485,129700.0
2010-04-14 11:45:00,5.9,5.91,5.89,5.89,180000.0,3.5485,3.5545,3.5425,3.5425,180000.0
2010-04-14 11:50:00,5.89,5.91,5.89,5.89,116800.0,3.5425,3.5545,3.5425,3.5425,116800.0
2010-04-14 11:55:00,5.89,5.91,5.88,5.89,356900.0,3.5425,3.5545,3.5365,3.5425,356900.0
2010-04-14 12:00:00,5.89,5.9,5.88,5.88,177100.0,3.5425,3.5485,3.5365,3.5365,177100.0
2010-04-14 12:05:00,5.88,5.88,5.85,5.87,310800.0,3.5365,3.5365,3.5184,3.5305,310800.0
2010-04-14 12:10:00,5.86,5.89,5.85,5.87,1272800.0,3.5244,3.5425,3.5184,3.5305,1272800.0
2010-04-14 12:15:00,5.87,5.88,5.86,5.88,150100.0,3.5305,3.5365,3.5244,3.5365,150100.0
2010-04-14 12:20:00,5.88,5.88,5.86,5.87,207500.0,3.5365,3.5365,3.5244,3.5305,207500.0
2010-04-14 12:25:00,5.86,5.88,5.86,5.87,665800.0,3.5244,3.5365,3.5244,3.5305,665800.0
2010-04-14 12:30:00,5.88,5.89,5.87,5.88,358600.0,3.5365,3.5425,3.5305,3.5365,358600.0
2010-04-14 12:35:00,5.89,5.89,5.88,5.88,23300.0,3.5425,3.5425,3.5365,3.5365,23300.0
2010-04-14 12:40:00,5.89,5.89,5.88,5.89,136400.0,3.5425,3.5425,3.5365,3.5425,136400.0
2010-04-14 12:45:00,5.89,5.89,5.88,5.89,29400.0,3.5425,3.5425,3.5365,3.5425,29400.0
2010-04-14 12:50:00,5.89,5.9,5.88,5.9,120600.0,3.5425,3.5485,3.5365,3.5485,120600.0
2010-04-14 12:55:00,5.9,5.91,5.89,5.91,419000.0,3.5485,3.5545,3.5425,3.5545,419000.0
2010-04-14 13:00:00,5.91,5.91,5.9,5.9,90700.0,3.5545,3.5545,3.5485,3.5485,90700.0
2010-04-14 13:05:00,5.9,5.91,5.88,5.9,705100.0,3.5485,3.5545,3.5365,3.5485,705100.0
2010-04-14 13:10:00,5.89,5.9,5.88,5.89,85100.0,3.5425,3.5485,3.5365,3.5425,85100.0
2010-04-14 13:15:00,5.88,5.89,5.88,5.89,43900.0,3.5365,3.5425,3.5365,3.5425,43900.0
2010-04-14 13:20:00,5.88,5.89,5.88,5.89,26800.0,3.5365,3.5425,3.5365,3.5425,26800.0
2010-04-14 13:25:00,5.88,5.89,5.86,5.87,250500.0,3.5365,3.5425,3.5244,3.5305,250500.0
2010-04-14 13:30:00,5.87,5.87,5.86,5.87,58600.0,3.5305,3.5305,3.5244,3.5305,58600.0
2010-04-14 13:35:00,5.87,5.87,5.84,5.86,304000.0,3.5305,3.5305,3.5124,3.5244,304000.0
2010-04-14 13:40:00,5.86,5.86,5.81,5.81,896400.0,3.5244,3.5244,3.4944,3.4944,896400.0
2010-04-14 13:45:00,5.81,5.85,5.81,5.83,431000.0,3.4944,3.5184,3.4944,3.5064,431000.0
2010-04-14 13:50:00,5.83,5.85,5.82,5.85,193200.0,3.5064,3.5184,3.5004,3.5184,193200.0
2010-04-14 13:55:00,5.84,5.86,5.8,5.84,736000.0,3.5124,3.5244,3.4884,3.5124,736000.0
2010-04-14 14:00:00,5.84,5.86,5.83,5.86,163600.0,3.5124,3.5244,3.5064,3.5244,163600.0
2010-04-14 14:05:00,5.85,5.88,5.85,5.86,575200.0,3.5184,3.5365,3.5184,3.5244,575200.0
2010-04-14 14:10:00,5.86,5.88,5.86,5.88,69400.0,3.5244,3.5365,3.5244,3.5365,69400.0
2010-04-14 14:15:00,5.88,5.88,5.87,5.88,81600.0,3.5365,3.5365,3.5305,3.5365,81600.0
2010-04-14 14:20:00,5.87,5.88,5.87,5.88,61700.0,3.5305,3.5365,3.5305,3.5365,61700.0
2010-04-14 14:25:00,5.88,5.9,5.87,5.9,288100.0,3.5365,3.5485,3.5305,3.5485,288100.0
2010-04-14 14:30:00,5.9,5.92,5.89,5.91,416700.0,3.5485,3.5605,3.5425,3.5545,416700.0
2010-04-14 14:35:00,5.92,5.92,5.91,5.91,161000.0,3.5605,3.5605,3.5545,3.5545,161000.0
2010-04-14 14:40:00,5.92,5.92,5.91,5.92,86700.0,3.5605,3.5605,3.5545,3.5605,86700.0
2010-04-14 14:45:00,5.91,5.92,5.91,5.92,136100.0,3.5545,3.5605,3.5545,3.5605,136100.0
2010-04-14 14:50:00,5.91,5.92,5.9,5.91,287500.0,3.5545,3.5605,3.5485,3.5545,287500.0
2010-04-14 14:55:00,5.91,5.93,5.89,5.89,904600.0,3.5545,3.5665,3.5425,3.5425,904600.0
2010-04-14 15:00:00,5.89,5.9,5.88,5.88,227400.0,3.5425,3.5485,3.5365,3.5365,227400.0
2010-04-14 15:05:00,5.88,5.89,5.86,5.87,259900.0,3.5365,3.5425,3.5244,3.5305,259900.0
2010-04-14 15:10:00,5.87,5.87,5.86,5.87,190700.0,3.5305,3.5305,3.5244,3.5305,190700.0
2010-04-14 15:15:00,5.87,5.87,5.84,5.85,362200.0,3.5305,3.5305,3.5124,3.5184,362200.0
2010-04-14 15:20:00,5.85,5.85,5.83,5.83,394000.0,3.5184,3.5184,3.5064,3.5064,394000.0
2010-04-14 15:25:00,5.84,5.87,5.83,5.86,625200.0,3.5124,3.5305,3.5064,3.5244,625200.0
2010-04-14 15:30:00,5.87,5.89,5.86,5.87,391100.0,3.5305,3.5425,3.5244,3.5305,391100.0
2010-04-14 15:35:00,5.87,5.88,5.86,5.88,515400.0,3.5305,3.5365,3.5244,3.5365,515400.0
2010-04-14 15:40:00,5.88,5.89,5.87,5.88,324600.0,3.5365,3.5425,3.5305,3.5365,324600.0
2010-04-14 15:45:00,5.88,5.89,5.88,5.89,427000.0,3.5365,3.5425,3.5365,3.5425,427000.0
2010-04-14 15:50:00,5.88,5.89,5.88,5.89,304300.0,3.5365,3.5425,3.5365,3.5425,304300.0
2010-04-14 15:55:00,5.89,5.89,5.87,5.89,1459800.0,3.5425,3.5425,3.5305,3.5425,1459800.0
2010-04-15 09:30:00,5.93,5.93,5.88,5.91,410700.0,3.5665,3.5665,3.5365,3.5545,410700.0
2010-04-15 09:35:00,5.91,5.91,5.88,5.9,353300.0,3.5545,3.5545,3.5365,3.5485,353300.0
2010-04-15 09:40:00,5.9,5.9,5.85,5.85,337400.0,3.5485,3.5485,3.5184,3.5184,337400.0
2010-04-15 09:45:00,5.86,5.91,5.85,5.9,428200.0,3.5244,3.5545,3.5184,3.5485,428200.0
2010-04-15 09:50:00,5.89,5.9,5.87,5.88,578500.0,3.5425,3.5485,3.5305,3.5365,578500.0
2010-04-15 09:55:00,5.88,5.89,5.86,5.87,606200.0,3.5365,3.5425,3.5244,3.5305,606200.0
2010-04-15 10:00:00,5.88,5.91,5.87,5.9,377500.0,3.5365,3.5545,3.5305,3.5485,377500.0
2010-04-15 10:05:00,5.9,5.93,5.89,5.9,782600.0,3.5485,3.5665,3.5425,3.5485,782600.0
2010-04-15 10:10:00,5.9,5.92,5.89,5.91,347000.0,3.5485,3.5605,3.5425,3.5545,347000.0
2010-04-15 10:15:00,5.9,5.91,5.9,5.91,342800.0,3.5485,3.5545,3.5485,3.5545,342800.0
2010-04-15 10:20:00,5.9,5.94,5.9,5.93,313100.0,3.5485,3.5726,3.5485,3.5665,313100.0
2010-04-15 10:25:00,5.93,5.95,5.92,5.92,404300.0,3.5665,3.5786,3.5605,3.5605,404300.0
2010-04-15 10:30:00,5.92,5.94,5.92,5.93,122100.0,3.5605,3.5726,3.5605,3.5665,122100.0
2010-04-15 10:35:00,5.93,5.95,5.93,5.94,165600.0,3.5665,3.5786,3.5665,3.5726,165600.0
2010-04-15 10:40:00,5.93,5.94,5.93,5.94,90900.0,3.5665,3.5726,3.5665,3.5726,90900.0
2010-04-15 10:45:00,5.94,5.94,5.92,5.93,222300.0,3.5726,3.5726,3.5605,3.5665,222300.0
2010-04-15 10:50:00,5.92,5.94,5.92,5.93,117200.0,3.5605,3.5726,3.5605,3.5665,117200.0
2010-04-15 10:55:00,5.93,5.93,5.92,5.92,32100.0,3.5665,3.5665,3.5605,3.5605,32100.0
2010-04-15 11:00:00,5.92,5.94,5.92,5.93,137700.0,3.5605,3.5726,3.5605,3.5665,137700.0
2010-04-15 11:05:00,5.92,5.92,5.9,5.91,277400.0,3.5605,3.5605,3.5485,3.5545,277400.0
2010-04-15 11:10:00,5.91,5.91,5.88,5.9,258300.0,3.5545,3.5545,3.5365,3.5485,258300.0
2010-04-15 11:15:00,5.89,5.9,5.89,5.9,61900.0,3.5425,3.5485,3.5425,3.5485,61900.0
2010-04-15 11:20:00,5.9,5.9,5.87,5.87,286900.0,3.5485,3.5485,3.5305,3.5305,286900.0
2010-04-15 11:25:00,5.88,5.88,5.83,5.85,370400.0,3.5365,3.5365,3.5064,3.5184,370400.0
2010-04-15 11:30:00,5.85,5.87,5.84,5.87,237300.0,3.5184,3.5305,3.5124,3.5305,237300.0
2010-04-15 11:35:00,5.87,5.89,5.86,5.87,529000.0,3.5305,3.5425,3.5244,3.5305,529000.0
2010-04-15 11:40:00,5.87,5.88,5.86,5.87,87500.0,3.5305,3.5365,3.5244,3.5305,87500.0
2010-04-15 11:45:00,5.86,5.88,5.84,5.84,291800.0,3.5244,3.5365,3.5124,3.5124,291800.0
2010-04-15 11:50:00,5.85,5.85,5.82,5.84,329300.0,3.5184,3.5184,3.5004,3.5124,329300.0
2010-04-15 11:55:00,5.84,5.85,5.81,5.82,179800.0,3.5124,3.5184,3.4944,3.5004,179800.0
2010-04-15 12:00:00,5.82,5.83,5.8,5.82,175600.0,3.5004,3.5064,3.4884,3.5004,175600.0
2010-04-15 12:05:00,5.82,5.82,5.81,5.81,99700.0,3.5004,3.5004,3.4944,3.4944,99700.0
2010-04-15 12:10:00,5.82,5.84,5.81,5.84,198900.0,3.5004,3.5124,3.4944,3.5124,198900.0
2010-04-15 12:15:00,5.84,5.85,5.84,5.85,93400.0,3.5124,3.5184,3.5124,3.5184,93400.0
2010-04-15 12:20:00,5.84,5.85,5.83,5.84,116300.0,3.5124,3.5184,3.5064,3.5124,116300.0
2010-04-15 12:25:00,5.83,5.83,5.82,5.82,111400.0,3.5064,3.5064,3.5004,3.5004,111400.0
2010-04-15 12:30:00,5.83,5.85,5.82,5.84,225600.0,3.5064,3.5184,3.5004,3.5124,225600.0
2010-04-15 12:35:00,5.84,5.86,5.84,5.86,103000.0,3.5124,3.5244,3.5124,3.5244,103000.0
2010-04-15 12:40:00,5.86,5.87,5.86,5.87,67100.0,3.5244,3.5305,3.5244,3.5305,67100.0
2010-04-15 12:45:00,5.86,5.87,5.86,5.86,20600.0,3.5244,3.5305,3.5244,3.5244,20600.0
2010-04-15 12:50:00,5.86,5.87,5.85,5.85,134900.0,3.5244,3.5305,3.5184,3.5184,134900.0
2010-04-15 12:55:00,5.85,5.86,5.85,5.85,40300.0,3.5184,3.5244,3.5184,3.5184,40300.0
2010-04-15 13:00:00,5.86,5.86,5.84,5.85,94300.0,3.5244,3.5244,3.5124,3.5184,94300.0
2010-04-15 13:05:00,5.85,5.85,5.84,5.84,22900.0,3.5184,3.5184,3.5124,3.5124,22900.0
2010-04-15 13:10:00,5.84,5.85,5.84,5.84,23200.0,3.5124,3.5184,3.5124,3.5124,23200.0
2010-04-15 13:15:00,5.85,5.85,5.83,5.84,76100.0,3.5184,3.5184,3.5064,3.5124,76100.0
2010-04-15 13:20:00,5.83,5.86,5.83,5.85,303700.0,3.5064,3.5244,3.5064,3.5184,303700.0
2010-04-15 13:25:00,5.84,5.85,5.82,5.84,469200.0,3.5124,3.5184,3.5004,3.5124,469200.0
2010-04-15 13:30:00,5.84,5.84,5.83,5.83,38800.0,3.5124,3.5124,3.5064,3.5064,38800.0
2010-04-15 13:35:00,5.83,5.84,5.82,5.84,172700.0,3.5064,3.5124,3.5004,3.5124,172700.0
2010-04-15 13:40:00,5.84,5.84,5.82,5.82,84200.0,3.5124,3.5124,3.5004,3.5004,84200.0
2010-04-15 13:45:00,5.83,5.83,5.82,5.82,80100.0,3.5064,3.5064,3.5004,3.5004,80100.0
2010-04-15 13:50:00,5.82,5.83,5.81,5.82,304600.0,3.5004,3.5064,3.4944,3.5004,304600.0
2010-04-15 13:55:00,5.82,5.82,5.81,5.82,63200.0,3.5004,3.5004,3.4944,3.5004,63200.0
2010-04-15 14:00:00,5.82,5.83,5.81,5.82,395700.0,3.5004,3.5064,3.4944,3.5004,395700.0
2010-04-15 14:05:00,5.82,5.83,5.82,5.82,86200.0,3.5004,3.5064,3.5004,3.5004,86200.0
2010-04-15 14:10:00,5.83,5.83,5.81,5.81,349000.0,3.5064,3.5064,3.4944,3.4944,349000.0
2010-04-15 14:15:00,5.82,5.84,5.81,5.84,203300.0,3.5004,3.5124,3.4944,3.5124,203300.0
2010-04-15 14:20:00,5.84,5.84,5.83,5.84,62800.0,3.5124,3.5124,3.5064,3.5124,62800.0
2010-04-15 14:25:00,5.84,5.84,5.82,5.82,842600.0,3.5124,3.5124,3.5004,3.5004,842600.0
2010-04-15 14:30:00,5.83,5.83,5.81,5.82,625500.0,3.5064,3.5064,3.4944,3.5004,625500.0
2010-04-15 14:35:00,5.82,5.83,5.81,5.81,506700.0,3.5004,3.5064,3.4944,3.4944,506700.0
2010-04-15 14:40:00,5.81,5.82,5.81,5.81,81900.0,3.4944,3.5004,3.4944,3.4944,81900.0
2010-04-15 14:45:00,5.82,5.82,5.81,5.81,457400.0,3.5004,3.5004,3.4944,3.4944,457400.0
2010-04-15 14:50:00,5.81,5.81,5.78,5.79,989000.0,3.4944,3.4944,3.4763,3.4823,989000.0
2010-04-15 14:55:00,5.8,5.8,5.77,5.77,399700.0,3.4884,3.4884,3.4703,3.4703,399700.0
2010-04-15 15:00:00,5.78,5.78,5.76,5.77,334900.0,3.4763,3.4763,3.4643,3.4703,334900.0
2010-04-15 15:05:00,5.77,5.78,5.76,5.76,562600.0,3.4703,3.4763,3.4643,3.4643,562600.0
2010-04-15 15:10:00,5.76,5.77,5.76,5.77,211700.0,3.4643,3.4703,3.4643,3.4703,211700.0
2010-04-15 15:15:00,5.77,5.77,5.75,5.75,331800.0,3.4703,3.4703,3.4583,3.4583,331800.0
2010-04-15 15:20:00,5.76,5.76,5.75,5.76,239600.0,3.4643,3.4643,3.4583,3.4643,239600.0
2010-04-15 15:25:00,5.76,5.76,5.75,5.76,266300.0,3.4643,3.4643,3.4583,3.4643,266300.0
2010-04-15 15:30:00,5.75,5.76,5.73,5.75,870600.0,3.4583,3.4643,3.4463,3.4583,870600.0
2010-04-15 15:35:00,5.74,5.76,5.73,5.74,788400.0,3.4523,3.4643,3.4463,3.4523,788400.0
2010-04-15 15:40:00,5.74,5.77,5.73,5.76,541500.0,3.4523,3.4703,3.4463,3.4643,541500.0
2010-04-15 15:45:00,5.77,5.77,5.75,5.76,524500.0,3.4703,3.4703,3.4583,3.4643,524500.0
2010-04-15 15:50:00,5.76,5.76,5.75,5.76,383300.0,3.4643,3.4643,3.4583,3.4643,383300.0
2010-04-15 15:55:00,5.76,5.77,5.75,5.77,883600.0,3.4643,3.4703,3.4583,3.4703,883600.0
2010-04-16 09:30:00,5.76,5.76,5.68,5.71,1282900.0,3.4643,3.4643,3.4162,3.4342,1282900.0
2010-04-16 09:35:00,5.71,5.72,5.66,5.68,466100.0,3.4342,3.4402,3.4042,3.4162,466100.0
2010-04-16 09:40:00,5.68,5.69,5.63,5.64,489200.0,3.4162,3.4222,3.3861,3.3921,489200.0
2010-04-16 09:45:00,5.63,5.64,5.58,5.59,914300.0,3.3861,3.3921,3.356,3.3621,914300.0
2010-04-16 09:50:00,5.58,5.63,5.58,5.61,679700.0,3.356,3.3861,3.356,3.3741,679700.0
2010-04-16 09:55:00,5.61,5.62,5.59,5.6,465200.0,3.3741,3.3801,3.3621,3.3681,465200.0
2010-04-16 10:00:00,5.6,5.61,5.58,5.6,348400.0,3.3681,3.3741,3.356,3.3681,348400.0
2010-04-16 10:05:00,5.6,5.63,5.59,5.61,418200.0,3.3681,3.3861,3.3621,3.3741,418200.0
2010-04-16 10:10:00,5.6,5.61,5.58,5.6,412300.0,3.3681,3.3741,3.356,3.3681,412300.0
2010-04-16 10:15:00,5.59,5.62,5.59,5.6,1244700.0,3.3621,3.3801,3.3621,3.3681,1244700.0
2010-04-16 10:20:00,5.59,5.61,5.58,5.6,631300.0,3.3621,3.3741,3.356,3.3681,631300.0
2010-04-16 10:25:00,5.6,5.62,5.59,5.61,226000.0,3.3681,3.3801,3.3621,3.3741,226000.0
2010-04-16 10:30:00,5.61,5.62,5.59,5.6,1485400.0,3.3741,3.3801,3.3621,3.3681,1485400.0
2010-04-16 10:35:00,5.6,5.61,5.55,5.56,834300.0,3.3681,3.3741,3.338,3.344,834300.0
2010-04-16 10:40:00,5.56,5.62,5.55,5.58,1320100.0,3.344,3.3801,3.338,3.356,1320100.0
2010-04-16 10:45:00,5.59,5.61,5.56,5.57,577200.0,3.3621,3.3741,3.344,3.35,577200.0
2010-04-16 10:50:00,5.56,5.58,5.5,5.51,1227800.0,3.344,3.356,3.3079,3.3139,1227800.0
2010-04-16 10:55:00,5.51,5.53,5.46,5.49,1237100.0,3.3139,3.326,3.2839,3.3019,1237100.0
2010-04-16 11:00:00,5.49,5.52,5.47,5.51,514000.0,3.3019,3.32,3.2899,3.3139,514000.0
2010-04-16 11:05:00,5.5,5.52,5.49,5.49,555100.0,3.3079,3.32,3.3019,3.3019,555100.0
2010-04-16 11:10:00,5.5,5.5,5.4,5.4,1012700.0,3.3079,3.3079,3.2478,3.2478,1012700.0
2010-04-16 11:15:00,5.41,5.41,5.31,5.31,1987800.0,3.2538,3.2538,3.1937,3.1937,1987800.0
2010-04-16 11:20:00,5.31,5.41,5.29,5.41,1830800.0,3.1937,3.2538,3.1816,3.2538,1830800.0
2010-04-16 11:25:00,5.41,5.44,5.36,5.39,806900.0,3.2538,3.2718,3.2237,3.2418,806900.0
2010-04-16 11:30:00,5.39,5.4,5.33,5.33,880600.0,3.2418,3.2478,3.2057,3.2057,880600.0
2010-04-16 11:35:00,5.34,5.46,5.34,5.44,814800.0,3.2117,3.2839,3.2117,3.2718,814800.0
2010-04-16 11:40:00,5.45,5.49,5.44,5.47,652000.0,3.2779,3.3019,3.2718,3.2899,652000.0
2010-04-16 11:45:00,5.46,5.47,5.41,5.44,602900.0,3.2839,3.2899,3.2538,3.2718,602900.0
2010-04-16 11:50:00,5.45,5.47,5.4,5.46,772600.0,3.2779,3.2899,3.2478,3.2839,772600.0
2010-04-16 11:55:00,5.46,5.47,5.42,5.43,488500.0,3.2839,3.2899,3.2598,3.2658,488500.0
2010-04-16 12:00:00,5.42,5.43,5.38,5.39,433300.0,3.2598,3.2658,3.2358,3.2418,433300.0
2010-04-16 12:05:00,5.38,5.42,5.38,5.4,417700.0,3.2358,3.2598,3.2358,3.2478,417700.0
2010-04-16 12:10:00,5.4,5.42,5.38,5.4,270000.0,3.2478,3.2598,3.2358,3.2478,270000.0
2010-04-16 12:15:00,5.4,5.42,5.37,5.38,253700.0,3.2478,3.2598,3.2297,3.2358,253700.0
2010-04-16 12:20:00,5.38,5.39,5.36,5.37,232700.0,3.2358,3.2418,3.2237,3.2297,232700.0
2010-04-16 12:25:00,5.38,5.39,5.37,5.39,200000.0,3.2358,3.2418,3.2297,3.2418,200000.0
2010-04-16 12:30:00,5.39,5.4,5.38,5.38,353700.0,3.2418,3.2478,3.2358,3.2358,353700.0
2010-04-16 12:35:00,5.39,5.4,5.35,5.36,788500.0,3.2418,3.2478,3.2177,3.2237,788500.0
2010-04-16 12:40:00,5.36,5.38,5.36,5.37,159300.0,3.2237,3.2358,3.2237,3.2297,159300.0
2010-04-16 12:45:00,5.38,5.4,5.37,5.38,314500.0,3.2358,3.2478,3.2297,3.2358,314500.0
2010-04-16 12:50:00,5.37,5.38,5.36,5.37,541000.0,3.2297,3.2358,3.2237,3.2297,541000.0
2010-04-16 12:55:00,5.38,5.4,5.37,5.4,216800.0,3.2358,3.2478,3.2297,3.2478,216800.0
2010-04-16 13:00:00,5.4,5.43,5.39,5.42,418500.0,3.2478,3.2658,3.2418,3.2598,418500.0
2010-04-16 13:05:00,5.42,5.45,5.41,5.44,599900.0,3.2598,3.2779,3.2538,3.2718,599900.0
2010-04-16 13:10:00,5.44,5.47,5.44,5.45,209600.0,3.2718,3.2899,3.2718,3.2779,209600.0
2010-04-16 13:15:00,5.46,5.46,5.43,5.45,181300.0,3.2839,3.2839,3.2658,3.2779,181300.0
2010-04-16 13:20:00,5.44,5.47,5.44,5.45,160100.0,3.2718,3.2899,3.2718,3.2779,160100.0
2010-04-16 13:25:00,5.45,5.47,5.45,5.47,123600.0,3.2779,3.2899,3.2779,3.2899,123600.0
2010-04-16 13:30:00,5.47,5.48,5.46,5.48,127300.0,3.2899,3.2959,3.2839,3.2959,127300.0
2010-04-16 13:35:00,5.48,5.49,5.47,5.49,115300.0,3.2959,3.3019,3.2899,3.3019,115300.0
2010-04-16 13:40:00,5.49,5.5,5.46,5.47,447800.0,3.3019,3.3079,3.2839,3.2899,447800.0
2010-04-16 13:45:00,5.47,5.48,5.45,5.46,241200.0,3.2899,3.2959,3.2779,3.2839,241200.0
2010-04-16 13:50:00,5.45,5.46,5.45,5.46,100100.0,3.2779,3.2839,3.2779,3.2839,100100.0
2010-04-16 13:55:00,5.46,5.46,5.45,5.46,41400.0,3.2839,3.2839,3.2779,3.2839,41400.0
2010-04-16 14:00:00,5.46,5.49,5.45,5.49,216300.0,3.2839,3.3019,3.2779,3.3019,216300.0
2010-04-16 14:05:00,5.49,5.5,5.47,5.49,300200.0,3.3019,3.3079,3.2899,3.3019,300200.0
2010-04-16 14:10:00,5.49,5.52,5.49,5.51,221700.0,3.3019,3.32,3.3019,3.3139,221700.0
2010-04-16 14:15:00,5.52,5.52,5.51,5.51,396100.0,3.32,3.32,3.3139,3.3139,396100.0
2010-04-16 14:20:00,5.52,5.55,5.51,5.55,300900.0,3.32,3.338,3.3139,3.338,300900.0
2010-04-16 14:25:00,5.55,5.57,5.53,5.57,488800.0,3.338,3.35,3.326,3.35,488800.0
2010-04-16 14:30:00,5.56,5.61,5.56,5.59,873300.0,3.344,3.3741,3.344,3.3621,873300.0
2010-04-16 14:35:00,5.6,5.61,5.58,5.58,378100.0,3.3681,3.3741,3.356,3.356,378100.0
2010-04-16 14:40:00,5.58,5.6,5.58,5.6,413300.0,3.356,3.3681,3.356,3.3681,413300.0
2010-04-16 14:45:00,5.59,5.59,5.56,5.57,605600.0,3.3621,3.3621,3.344,3.35,605600.0
2010-04-16 14:50:00,5.56,5.59,5.55,5.59,681600.0,3.344,3.3621,3.338,3.3621,681600.0
2010-04-16 14:55:00,5.58,5.59,5.57,5.57,410600.0,3.356,3.3621,3.35,3.35,410600.0
2010-04-16 15:00:00,5.57,5.6,5.56,5.59,428400.0,3.35,3.3681,3.344,3.3621,428400.0
2010-04-16 15:05:00,5.59,5.62,5.57,5.61,341600.0,3.3621,3.3801,3.35,3.3741,341600.0
2010-04-16 15:10:00,5.61,5.63,5.6,5.6,714700.0,3.3741,3.3861,3.3681,3.3681,714700.0
2010-04-16 15:15:00,5.6,5.61,5.59,5.6,136300.0,3.3681,3.3741,3.3621,3.3681,136300.0
2010-04-16 15:20:00,5.59,5.62,5.59,5.62,328500.0,3.3621,3.3801,3.3621,3.3801,328500.0
2010-04-16 15:25:00,5.62,5.63,5.59,5.61,789100.0,3.3801,3.3861,3.3621,3.3741,789100.0
2010-04-16 15:30:00,5.61,5.62,5.59,5.61,274700.0,3.3741,3.3801,3.3621,3.3741,274700.0
2010-04-16 15:35:00,5.61,5.62,5.6,5.61,201500.0,3.3741,3.3801,3.3681,3.3741,201500.0
2010-04-16 15:40:00,5.61,5.61,5.58,5.59,318100.0,3.3741,3.3741,3.356,3.3621,318100.0
2010-04-16 15:45:00,5.58,5.59,5.56,5.57,592000.0,3.356,3.3621,3.344,3.35,592000.0
2010-04-16 15:50:00,5.56,5.6,5.56,5.58,830100.0,3.344,3.3681,3.344,3.356,830100.0
2010-04-16 15:55:00,5.58,5.59,5.56,5.56,1166100.0,3.356,3.3621,3.344,3.344,1166100.0
2010-04-19 09:30:00,5.5,5.57,5.46,5.54,659100.0,3.3079,3.35,3.2839,3.332,659100.0
2010-04-19 09:35:00,5.54,5.62,5.54,5.56,601400.0,3.332,3.3801,3.332,3.344,601400.0
2010-04-19 09:40:00,5.55,5.56,5.5,5.55,611500.0,3.338,3.344,3.3079,3.338,611500.0
2010-04-19 09:45:00,5.55,5.57,5.53,5.55,399600.0,3.338,3.35,3.326,3.338,399600.0
2010-04-19 09:50:00,5.56,5.6,5.54,5.57,1104300.0,3.344,3.3681,3.332,3.35,1104300.0
2010-04-19 09:55:00,5.57,5.58,5.54,5.55,906200.0,3.35,3.356,3.332,3.338,906200.0
2010-04-19 10:00:00,5.56,5.58,5.55,5.57,653200.0,3.344,3.356,3.338,3.35,653200.0
2010-04-19 10:05:00,5.57,5.57,5.55,5.56,207700.0,3.35,3.35,3.338,3.344,207700.0
2010-04-19 10:10:00,5.56,5.56,5.55,5.56,670700.0,3.344,3.344,3.338,3.344,670700.0
2010-04-19 10:15:00,5.56,5.57,5.55,5.56,715500.0,3.344,3.35,3.338,3.344,715500.0
2010-04-19 10:20:00,5.55,5.56,5.53,5.55,318700.0,3.338,3.344,3.326,3.338,318700.0
2010-04-19 10:25:00,5.55,5.55,5.52,5.54,275200.0,3.338,3.338,3.32,3.332,275200.0
2010-04-19 10:30:00,5.54,5.54,5.51,5.51,159200.0,3.332,3.332,3.3139,3.3139,159200.0
2010-04-19 10:35:00,5.51,5.52,5.48,5.5,467800.0,3.3139,3.32,3.2959,3.3079,467800.0
2010-04-19 10:40:00,5.49,5.5,5.48,5.49,352900.0,3.3019,3.3079,3.2959,3.3019,352900.0
2010-04-19 10:45:00,5.49,5.5,5.48,5.48,148200.0,3.3019,3.3079,3.2959,3.2959,148200.0
2010-04-19 10:50:00,5.48,5.49,5.46,5.46,223300.0,3.2959,3.3019,3.2839,3.2839,223300.0
2010-04-19 10:55:00,5.47,5.47,5.44,5.45,300100.0,3.2899,3.2899,3.2718,3.2779,300100.0
2010-04-19 11:00:00,5.44,5.48,5.44,5.44,463700.0,3.2718,3.2959,3.2718,3.2718,463700.0
2010-04-19 11:05:00,5.44,5.47,5.44,5.46,338600.0,3.2718,3.2899,3.2718,3.2839,338600.0
2010-04-19 11:10:00,5.46,5.46,5.43,5.43,503800.0,3.2839,3.2839,3.2658,3.2658,503800.0
2010-04-19 11:15:00,5.43,5.44,5.42,5.43,130600.0,3.2658,3.2718,3.2598,3.2658,130600.0
2010-04-19 11:20:00,5.44,5.44,5.43,5.43,76900.0,3.2718,3.2718,3.2658,3.2658,76900.0
2010-04-19 11:25:00,5.44,5.44,5.41,5.41,250800.0,3.2718,3.2718,3.2538,3.2538,250800.0
2010-04-19 11:30:00,5.42,5.42,5.41,5.41,148000.0,3.2598,3.2598,3.2538,3.2538,148000.0
2010-04-19 11:35:00,5.41,5.42,5.36,5.36,1160700.0,3.2538,3.2598,3.2237,3.2237,1160700.0
2010-04-19 11:40:00,5.36,5.37,5.34,5.35,605400.0,3.2237,3.2297,3.2117,3.2177,605400.0
2010-04-19 11:45:00,5.35,5.35,5.3,5.32,748100.0,3.2177,3.2177,3.1876,3.1997,748100.0
2010-04-19 11:50:00,5.33,5.33,5.29,5.32,548400.0,3.2057,3.2057,3.1816,3.1997,548400.0
2010-04-19 11:55:00,5.32,5.34,5.31,5.31,718600.0,3.1997,3.2117,3.1937,3.1937,718600.0
2010-04-19 12:00:00,5.31,5.34,5.3,5.34,372800.0,3.1937,3.2117,3.1876,3.2117,372800.0
2010-04-19 12:05:00,5.34,5.36,5.32,5.34,568700.0,3.2117,3.2237,3.1997,3.2117,568700.0
2010-04-19 12:10:00,5.34,5.35,5.32,5.34,414500.0,3.2117,3.2177,3.1997,3.2117,414500.0
2010-04-19 12:15:00,5.34,5.35,5.32,5.34,293100.0,3.2117,3.2177,3.1997,3.2117,293100.0
2010-04-19 12:20:00,5.35,5.37,5.34,5.36,336400.0,3.2177,3.2297,3.2117,3.2237,336400.0
2010-04-19 12:25:00,5.36,5.37,5.35,5.36,160100.0,3.2237,3.2297,3.2177,3.2237,160100.0
2010-04-19 12:30:00,5.36,5.36,5.35,5.35,79400.0,3.2237,3.2237,3.2177,3.2177,79400.0
2010-04-19 12:35:00,5.35,5.36,5.35,5.36,81400.0,3.2177,3.2237,3.2177,3.2237,81400.0
2010-04-19 12:40:00,5.35,5.37,5.35,5.36,132400.0,3.2177,3.2297,3.2177,3.2237,132400.0
2010-04-19 12:45:00,5.36,5.38,5.36,5.38,323300.0,3.2237,3.2358,3.2237,3.2358,323300.0
2010-04-19 12:50:00,5.37,5.38,5.35,5.36,354800.0,3.2297,3.2358,3.2177,3.2237,354800.0
2010-04-19 12:55:00,5.36,5.37,5.35,5.36,178900.0,3.2237,3.2297,3.2177,3.2237,178900.0
2010-04-19 13:00:00,5.36,5.36,5.34,5.35,337900.0,3.2237,3.2237,3.2117,3.2177,337900.0
2010-04-19 13:05:00,5.35,5.35,5.34,5.34,131500.0,3.2177,3.2177,3.2117,3.2117,131500.0
2010-04-19 13:10:00,5.34,5.35,5.34,5.35,54500.0,3.2117,3.2177,3.2117,3.2177,54500.0
2010-04-19 13:15:00,5.35,5.35,5.3,5.31,813000.0,3.2177,3.2177,3.1876,3.1937,813000.0
2010-04-19 13:20:00,5.31,5.32,5.3,5.31,415900.0,3.1937,3.1997,3.1876,3.1937,415900.0
2010-04-19 13:25:00,5.31,5.32,5.3,5.32,205500.0,3.1937,3.1997,3.1876,3.1997,205500.0
2010-04-19 13:30:00,5.32,5.32,5.3,5.31,301100.0,3.1997,3.1997,3.1876,3.1937,301100.0
2010-04-19 13:35:00,5.32,5.32,5.29,5.31,586000.0,3.1997,3.1997,3.1816,3.1937,586000.0
2010-04-19 13:40:00,5.31,5.33,5.31,5.32,238700.0,3.1937,3.2057,3.1937,3.1997,238700.0
2010-04-19 13:45:00,5.32,5.35,5.3,5.3,233400.0,3.1997,3.2177,3.1876,3.1876,233400.0
2010-04-19 13:50:00,5.3,5.31,5.29,5.3,212200.0,3.1876,3.1937,3.1816,3.1876,212200.0
2010-04-19 13:55:00,5.29,5.3,5.26,5.28,552000.0,3.1816,3.1876,3.1636,3.1756,552000.0
2010-04-19 14:00:00,5.29,5.3,5.27,5.29,335400.0,3.1816,3.1876,3.1696,3.1816,335400.0
2010-04-19 14:05:00,5.3,5.35,5.29,5.34,380500.0,3.1876,3.2177,3.1816,3.2117,380500.0
2010-04-19 14:10:00,5.35,5.36,5.34,5.34,475000.0,3.2177,3.2237,3.2117,3.2117,475000.0
2010-04-19 14:15:00,5.33,5.38,5.33,5.37,386200.0,3.2057,3.2358,3.2057,3.2297,386200.0
2010-04-19 14:20:00,5.37,5.39,5.36,5.38,462400.0,3.2297,3.2418,3.2237,3.2358,462400.0
2010-04-19 14:25:00,5.38,5.41,5.37,5.41,431700.0,3.2358,3.2538,3.2297,3.2538,431700.0
2010-04-19 14:30:00,5.41,5.45,5.4,5.43,416800.0,3.2538,3.2779,3.2478,3.2658,416800.0
2010-04-19 14:35:00,5.44,5.45,5.42,5.42,304900.0,3.2718,3.2779,3.2598,3.2598,304900.0
2010-04-19 14:40:00,5.43,5.48,5.43,5.48,861800.0,3.2658,3.2959,3.2658,3.2959,861800.0
2010-04-19 14:45:00,5.48,5.49,5.45,5.47,714600.0,3.2959,3.3019,3.2779,3.2899,714600.0
2010-04-19 14:50:00,5.46,5.47,5.42,5.45,532300.0,3.2839,3.2899,3.2598,3.2779,532300.0
2010-04-19 14:55:00,5.45,5.48,5.45,5.48,349300.0,3.2779,3.2959,3.2779,3.2959,349300.0
2010-04-19 15:00:00,5.48,5.49,5.45,5.47,288800.0,3.2959,3.3019,3.2779,3.2899,288800.0
2010-04-19 15:05:00,5.47,5.47,5.45,5.46,249100.0,3.2899,3.2899,3.2779,3.2839,249100.0
2010-04-19 15:10:00,5.46,5.46,5.43,5.44,118400.0,3.2839,3.2839,3.2658,3.2718,118400.0
2010-04-19 15:15:00,5.43,5.45,5.42,5.43,946700.0,3.2658,3.2779,3.2598,3.2658,946700.0
2010-04-19 15:20:00,5.43,5.45,5.42,5.45,92200.0,3.2658,3.2779,3.2598,3.2779,92200.0
2010-04-19 15:25:00,5.45,5.46,5.45,5.46,187000.0,3.2779,3.2839,3.2779,3.2839,187000.0
2010-04-19 15:30:00,5.46,5.47,5.45,5.46,347300.0,3.2839,3.2899,3.2779,3.2839,347300.0
2010-04-19 15:35:00,5.46,5.46,5.43,5.45,279900.0,3.2839,3.2839,3.2658,3.2779,279900.0
2010-04-19 15:40:00,5.45,5.45,5.44,5.45,200100.0,3.2779,3.2779,3.2718,3.2779,200100.0
2010-04-19 15:45:00,5.44,5.49,5.44,5.47,689500.0,3.2718,3.3019,3.2718,3.2899,689500.0
2010-04-19 15:50:00,5.48,5.49,5.47,5.49,276400.0,3.2959,3.3019,3.2899,3.3019,276400.0
2010-04-19 15:55:00,5.48,5.49,5.48,5.49,959900.0,3.2959,3.3019,3.2959,3.3019,959900.0
2010-04-20 09:30:00,5.58,5.58,5.52,5.53,621300.0,3.356,3.356,3.32,3.326,621300.0
2010-04-20 09:35:00,5.53,5.55,5.5,5.53,595800.0,3.326,3.338,3.3079,3.326,595800.0
2010-04-20 09:40:00,5.53,5.53,5.52,5.53,319300.0,3.326,3.326,3.32,3.326,319300.0
2010-04-20 09:45:00,5.53,5.56,5.52,5.54,1162800.0,3.326,3.344,3.32,3.332,1162800.0
2010-04-20 09:50:00,5.54,5.54,5.51,5.52,376500.0,3.332,3.332,3.3139,3.32,376500.0
2010-04-20 09:55:00,5.53,5.54,5.52,5.53,287700.0,3.326,3.332,3.32,3.326,287700.0
2010-04-20 10:00:00,5.53,5.54,5.51,5.52,362200.0,3.326,3.332,3.3139,3.32,362200.0
2010-04-20 10:05:00,5.52,5.53,5.51,5.51,212100.0,3.32,3.326,3.3139,3.3139,212100.0
2010-04-20 10:10:00,5.52,5.52,5.51,5.51,125500.0,3.32,3.32,3.3139,3.3139,125500.0
2010-04-20 10:15:00,5.51,5.52,5.51,5.51,110700.0,3.3139,3.32,3.3139,3.3139,110700.0
2010-04-20 10:20:00,5.52,5.52,5.47,5.5,462200.0,3.32,3.32,3.2899,3.3079,462200.0
2010-04-20 10:25:00,5.5,5.52,5.48,5.49,962300.0,3.3079,3.32,3.2959,3.3019,962300.0
2010-04-20 10:30:00,5.49,5.51,5.47,5.51,313400.0,3.3019,3.3139,3.2899,3.3139,313400.0
2010-04-20 10:35:00,5.5,5.52,5.5,5.51,144700.0,3.3079,3.32,3.3079,3.3139,144700.0
2010-04-20 10:40:00,5.52,5.54,5.51,5.53,165200.0,3.32,3.332,3.3139,3.326,165200.0
2010-04-20 10:45:00,5.54,5.55,5.52,5.53,832000.0,3.332,3.338,3.32,3.326,832000.0
2010-04-20 10:50:00,5.53,5.56,5.53,5.55,287500.0,3.326,3.344,3.326,3.338,287500.0
2010-04-20 10:55:00,5.54,5.55,5.53,5.55,176000.0,3.332,3.338,3.326,3.338,176000.0
2010-04-20 11:00:00,5.55,5.56,5.54,5.56,926700.0,3.338,3.344,3.332,3.344,926700.0
2010-04-20 11:05:00,5.56,5.58,5.55,5.57,250800.0,3.344,3.356,3.338,3.35,250800.0
2010-04-20 11:10:00,5.56,5.58,5.56,5.57,283000.0,3.344,3.356,3.344,3.35,283000.0
2010-04-20 11:15:00,5.56,5.58,5.56,5.57,199100.0,3.344,3.356,3.344,3.35,199100.0
2010-04-20 11:20:00,5.57,5.58,5.57,5.58,38900.0,3.35,3.356,3.35,3.356,38900.0
2010-04-20 11:25:00,5.58,5.6,5.57,5.58,307700.0,3.356,3.3681,3.35,3.356,307700.0
2010-04-20 11:30:00,5.59,5.59,5.56,5.57,160700.0,3.3621,3.3621,3.344,3.35,160700.0
2010-04-20 11:35:00,5.57,5.57,5.56,5.57,48400.0,3.35,3.35,3.344,3.35,48400.0
2010-04-20 11:40:00,5.56,5.57,5.54,5.55,310600.0,3.344,3.35,3.332,3.338,310600.0
2010-04-20 11:45:00,5.55,5.57,5.55,5.56,243800.0,3.338,3.35,3.338,3.344,243800.0
2010-04-20 11:50:00,5.56,5.59,5.55,5.58,434400.0,3.344,3.3621,3.338,3.356,434400.0
2010-04-20 11:55:00,5.58,5.6,5.57,5.6,286200.0,3.356,3.3681,3.35,3.3681,286200.0
2010-04-20 12:00:00,5.59,5.61,5.59,5.6,441800.0,3.3621,3.3741,3.3621,3.3681,441800.0
2010-04-20 12:05:00,5.6,5.63,5.6,5.63,352000.0,3.3681,3.3861,3.3681,3.3861,352000.0
2010-04-20 12:10:00,5.63,5.63,5.6,5.61,399100.0,3.3861,3.3861,3.3681,3.3741,399100.0
2010-04-20 12:15:00,5.61,5.63,5.6,5.63,312400.0,3.3741,3.3861,3.3681,3.3861,312400.0
2010-04-20 12:20:00,5.63,5.64,5.61,5.62,269600.0,3.3861,3.3921,3.3741,3.3801,269600.0
2010-04-20 12:25:00,5.63,5.64,5.6,5.63,488200.0,3.3861,3.3921,3.3681,3.3861,488200.0
2010-04-20 12:30:00,5.61,5.64,5.61,5.64,241500.0,3.3741,3.3921,3.3741,3.3921,241500.0
2010-04-20 12:35:00,5.64,5.65,5.62,5.62,234900.0,3.3921,3.3981,3.3801,3.3801,234900.0
2010-04-20 12:40:00,5.62,5.63,5.61,5.61,77900.0,3.3801,3.3861,3.3741,3.3741,77900.0
2010-04-20 12:45:00,5.62,5.64,5.61,5.62,618700.0,3.3801,3.3921,3.3741,3.3801,618700.0
2010-04-20 12:50:00,5.62,5.63,5.61,5.63,133500.0,3.3801,3.3861,3.3741,3.3861,133500.0
2010-04-20 12:55:00,5.63,5.65,5.61,5.65,204100.0,3.3861,3.3981,3.3741,3.3981,204100.0
2010-04-20 13:00:00,5.65,5.67,5.64,5.66,578700.0,3.3981,3.4102,3.3921,3.4042,578700.0
2010-04-20 13:05:00,5.66,5.67,5.65,5.65,197200.0,3.4042,3.4102,3.3981,3.3981,197200.0
2010-04-20 13:10:00,5.66,5.67,5.65,5.65,580900.0,3.4042,3.4102,3.3981,3.3981,580900.0
2010-04-20 13:15:00,5.66,5.67,5.65,5.67,276700.0,3.4042,3.4102,3.3981,3.4102,276700.0
2010-04-20 13:20:00,5.66,5.67,5.66,5.66,46700.0,3.4042,3.4102,3.4042,3.4042,46700.0
2010-04-20 13:25:00,5.67,5.68,5.66,5.68,650400.0,3.4102,3.4162,3.4042,3.4162,650400.0
2010-04-20 13:30:00,5.68,5.69,5.66,5.67,738800.0,3.4162,3.4222,3.4042,3.4102,738800.0
2010-04-20 13:35:00,5.68,5.69,5.67,5.69,160100.0,3.4162,3.4222,3.4102,3.4222,160100.0
2010-04-20 13:40:00,5.68,5.7,5.68,5.69,323200.0,3.4162,3.4282,3.4162,3.4222,323200.0
2010-04-20 13:45:00,5.69,5.71,5.67,5.69,556400.0,3.4222,3.4342,3.4102,3.4222,556400.0
2010-04-20 13:50:00,5.69,5.7,5.68,5.7,519400.0,3.4222,3.4282,3.4162,3.4282,519400.0
2010-04-20 13:55:00,5.69,5.7,5.68,5.69,185500.0,3.4222,3.4282,3.4162,3.4222,185500.0
2010-04-20 14:00:00,5.7,5.7,5.69,5.69,96100.0,3.4282,3.4282,3.4222,3.4222,96100.0
2010-04-20 14:05:00,5.69,5.69,5.65,5.66,982500.0,3.4222,3.4222,3.3981,3.4042,982500.0
2010-04-20 14:10:00,5.66,5.68,5.65,5.68,311300.0,3.4042,3.4162,3.3981,3.4162,311300.0
2010-04-20 14:15:00,5.67,5.69,5.67,5.68,139800.0,3.4102,3.4222,3.4102,3.4162,139800.0
2010-04-20 14:20:00,5.69,5.7,5.68,5.69,331300.0,3.4222,3.4282,3.4162,3.4222,331300.0
2010-04-20 14:25:00,5.7,5.7,5.68,5.69,130600.0,3.4282,3.4282,3.4162,3.4222,130600.0
2010-04-20 14:30:00,5.69,5.69,5.68,5.68,52900.0,3.4222,3.4222,3.4162,3.4162,52900.0
2010-04-20 14:35:00,5.68,5.72,5.68,5.7,1217400.0,3.4162,3.4402,3.4162,3.4282,1217400.0
2010-04-20 14:40:00,5.7,5.73,5.7,5.73,473600.0,3.4282,3.4463,3.4282,3.4463,473600.0
2010-04-20 14:45:00,5.73,5.76,5.72,5.75,735600.0,3.4463,3.4643,3.4402,3.4583,735600.0
2010-04-20 14:50:00,5.75,5.77,5.74,5.77,505000.0,3.4583,3.4703,3.4523,3.4703,505000.0
2010-04-20 14:55:00,5.76,5.8,5.74,5.8,1032600.0,3.4643,3.4884,3.4523,3.4884,1032600.0
2010-04-20 15:00:00,5.79,5.81,5.77,5.79,796300.0,3.4823,3.4944,3.4703,3.4823,796300.0
2010-04-20 15:05:00,5.79,5.79,5.75,5.75,365100.0,3.4823,3.4823,3.4583,3.4583,365100.0
2010-04-20 15:10:00,5.75,5.79,5.75,5.76,918000.0,3.4583,3.4823,3.4583,3.4643,918000.0
2010-04-20 15:15:00,5.76,5.83,5.75,5.8,1387100.0,3.4643,3.5064,3.4583,3.4884,1387100.0
2010-04-20 15:20:00,5.79,5.81,5.78,5.79,1049000.0,3.4823,3.4944,3.4763,3.4823,1049000.0
2010-04-20 15:25:00,5.78,5.83,5.78,5.81,808000.0,3.4763,3.5064,3.4763,3.4944,808000.0
2010-04-20 15:30:00,5.82,5.82,5.8,5.82,387800.0,3.5004,3.5004,3.4884,3.5004,387800.0
2010-04-20 15:35:00,5.82,5.82,5.78,5.81,515300.0,3.5004,3.5004,3.4763,3.4944,515300.0
2010-04-20 15:40:00,5.81,5.83,5.8,5.83,474700.0,3.4944,3.5064,3.4884,3.5064,474700.0
2010-04-20 15:45:00,5.83,5.85,5.81,5.83,1743200.0,3.5064,3.5184,3.4944,3.5064,1743200.0
2010-04-20 15:50:00,5.83,5.84,5.81,5.84,1150000.0,3.5064,3.5124,3.4944,3.5124,1150000.0
2010-04-20 15:55:00,5.84,5.84,5.83,5.83,1383700.0,3.5124,3.5124,3.5064,3.5064,1383700.0
2010-04-21 09:30:00,6.17,6.29,6.11,6.28,5620900.0,3.7109,3.7831,3.6748,3.7771,5620900.0
2010-04-21 09:35:00,6.29,6.37,6.24,6.37,4268700.0,3.7831,3.8312,3.753,3.8312,4268700.0
2010-04-21 09:40:00,6.37,6.45,6.33,6.38,3604800.0,3.8312,3.8793,3.8071,3.8372,3604800.0
2010-04-21 09:45:00,6.37,6.51,6.37,6.48,3326000.0,3.8312,3.9154,3.8312,3.8973,3326000.0
2010-04-21 09:50:00,6.47,6.57,6.46,6.57,3997400.0,3.8913,3.9515,3.8853,3.9515,3997400.0
2010-04-21 09:55:00,6.57,6.76,6.56,6.72,4912300.0,3.9515,4.0657,3.9455,4.0417,4912300.0
2010-04-21 10:00:00,6.72,6.73,6.52,6.54,4565600.0,4.0417,4.0477,3.9214,3.9334,4565600.0
2010-04-21 10:05:00,6.54,6.62,6.53,6.59,2562800.0,3.9334,3.9815,3.9274,3.9635,2562800.0
2010-04-21 10:10:00,6.59,6.59,6.49,6.51,4607300.0,3.9635,3.9635,3.9034,3.9154,4607300.0
2010-04-21 10:15:00,6.5,6.52,6.42,6.46,4881900.0,3.9094,3.9214,3.8613,3.8853,4881900.0
2010-04-21 10:20:00,6.46,6.58,6.45,6.58,2275100.0,3.8853,3.9575,3.8793,3.9575,2275100.0
2010-04-21 10:25:00,6.58,6.59,6.48,6.53,2134000.0,3.9575,3.9635,3.8973,3.9274,2134000.0
2010-04-21 10:30:00,6.52,6.59,6.5,6.58,1832300.0,3.9214,3.9635,3.9094,3.9575,1832300.0
2010-04-21 10:35:00,6.58,6.63,6.57,6.6,2154100.0,3.9575,3.9876,3.9515,3.9695,2154100.0
2010-04-21 10:40:00,6.6,6.67,6.6,6.64,1407300.0,3.9695,4.0116,3.9695,3.9936,1407300.0
2010-04-21 10:45:00,6.63,6.66,6.63,6.64,541500.0,3.9876,4.0056,3.9876,3.9936,541500.0
2010-04-21 10:50:00,6.63,6.68,6.61,6.67,1428100.0,3.9876,4.0176,3.9755,4.0116,1428100.0
2010-04-21 10:55:00,6.66,6.67,6.65,6.65,932600.0,4.0056,4.0116,3.9996,3.9996,932600.0
2010-04-21 11:00:00,6.66,6.67,6.55,6.58,2145600.0,4.0056,4.0116,3.9394,3.9575,2145600.0
2010-04-21 11:05:00,6.57,6.6,6.5,6.56,2318600.0,3.9515,3.9695,3.9094,3.9455,2318600.0
2010-04-21 11:10:00,6.57,6.6,6.53,6.6,850400.0,3.9515,3.9695,3.9274,3.9695,850400.0
2010-04-21 11:15:00,6.6,6.6,6.56,6.57,1077000.0,3.9695,3.9695,3.9455,3.9515,1077000.0
2010-04-21 11:20:00,6.56,6.61,6.56,6.59,1131000.0,3.9455,3.9755,3.9455,3.9635,1131000.0
2010-04-21 11:25:00,6.59,6.61,6.5,6.54,2301100.0,3.9635,3.9755,3.9094,3.9334,2301100.0
2010-04-21 11:30:00,6.54,6.57,6.51,6.55,1887200.0,3.9334,3.9515,3.9154,3.9394,1887200.0
2010-04-21 11:35:00,6.54,6.56,6.52,6.53,926600.0,3.9334,3.9455,3.9214,3.9274,926600.0
2010-04-21 11:40:00,6.53,6.59,6.53,6.59,501700.0,3.9274,3.9635,3.9274,3.9635,501700.0
2010-04-21 11:45:00,6.58,6.62,6.55,6.62,1367900.0,3.9575,3.9815,3.9394,3.9815,1367900.0
2010-04-21 11:50:00,6.62,6.64,6.61,6.63,891800.0,3.9815,3.9936,3.9755,3.9876,891800.0
2010-04-21 11:55:00,6.63,6.63,6.59,6.61,720900.0,3.9876,3.9876,3.9635,3.9755,720900.0
2010-04-21 12:00:00,6.61,6.69,6.6,6.63,2829400.0,3.9755,4.0236,3.9695,3.9876,2829400.0
2010-04-21 12:05:00,6.63,6.66,6.62,6.64,854300.0,3.9876,4.0056,3.9815,3.9936,854300.0
2010-04-21 12:10:00,6.64,6.65,6.61,6.62,318600.0,3.9936,3.9996,3.9755,3.9815,318600.0
2010-04-21 12:15:00,6.63,6.68,6.62,6.67,643100.0,3.9876,4.0176,3.9815,4.0116,643100.0
2010-04-21 12:20:00,6.67,6.72,6.67,6.7,1432000.0,4.0116,4.0417,4.0116,4.0297,1432000.0
2010-04-21 12:25:00,6.69,6.74,6.66,6.67,1710000.0,4.0236,4.0537,4.0056,4.0116,1710000.0
2010-04-21 12:30:00,6.67,6.71,6.66,6.71,473400.0,4.0116,4.0357,4.0056,4.0357,473400.0
2010-04-21 12:35:00,6.71,6.74,6.7,6.72,717700.0,4.0357,4.0537,4.0297,4.0417,717700.0
2010-04-21 12:40:00,6.72,6.75,6.7,6.75,948800.0,4.0417,4.0597,4.0297,4.0597,948800.0
2010-04-21 12:45:00,6.74,6.75,6.7,6.72,703200.0,4.0537,4.0597,4.0297,4.0417,703200.0
2010-04-21 12:50:00,6.72,6.78,6.72,6.78,1316000.0,4.0417,4.0778,4.0417,4.0778,1316000.0
2010-04-21 12:55:00,6.78,6.8,6.76,6.76,1188000.0,4.0778,4.0898,4.0657,4.0657,1188000.0
2010-04-21 13:00:00,6.76,6.76,6.7,6.73,1446700.0,4.0657,4.0657,4.0297,4.0477,1446700.0
2010-04-21 13:05:00,6.72,6.74,6.67,6.67,648900.0,4.0417,4.0537,4.0116,4.0116,648900.0
2010-04-21 13:10:00,6.67,6.69,6.64,6.67,1360600.0,4.0116,4.0236,3.9936,4.0116,1360600.0
2010-04-21 13:15:00,6.66,6.67,6.61,6.61,627000.0,4.0056,4.0116,3.9755,3.9755,627000.0
2010-04-21 13:20:00,6.61,6.64,6.6,6.62,1077500.0,3.9755,3.9936,3.9695,3.9815,1077500.0
2010-04-21 13:25:00,6.62,6.68,6.61,6.67,576200.0,3.9815,4.0176,3.9755,4.0116,576200.0
2010-04-21 13:30:00,6.66,6.7,6.64,6.7,674400.0,4.0056,4.0297,3.9936,4.0297,674400.0
2010-04-21 13:35:00,6.7,6.7,6.65,6.68,493500.0,4.0297,4.0297,3.9996,4.0176,493500.0
2010-04-21 13:40:00,6.67,6.68,6.57,6.6,1182700.0,4.0116,4.0176,3.9515,3.9695,1182700.0
2010-04-21 13:45:00,6.6,6.66,6.58,6.64,1490300.0,3.9695,4.0056,3.9575,3.9936,1490300.0
2010-04-21 13:50:00,6.65,6.66,6.62,6.62,505200.0,3.9996,4.0056,3.9815,3.9815,505200.0
2010-04-21 13:55:00,6.62,6.64,6.61,6.63,432100.0,3.9815,3.9936,3.9755,3.9876,432100.0
2010-04-21 14:00:00,6.64,6.64,6.61,6.62,308800.0,3.9936,3.9936,3.9755,3.9815,308800.0
2010-04-21 14:05:00,6.62,6.62,6.54,6.56,1462700.0,3.9815,3.9815,3.9334,3.9455,1462700.0
2010-04-21 14:10:00,6.56,6.57,6.51,6.54,946700.0,3.9455,3.9515,3.9154,3.9334,946700.0
2010-04-21 14:15:00,6.54,6.55,6.46,6.47,1281600.0,3.9334,3.9394,3.8853,3.8913,1281600.0
2010-04-21 14:20:00,6.47,6.53,6.46,6.52,840100.0,3.8913,3.9274,3.8853,3.9214,840100.0
2010-04-21 14:25:00,6.51,6.56,6.5,6.51,1221600.0,3.9154,3.9455,3.9094,3.9154,1221600.0
2010-04-21 14:30:00,6.51,6.55,6.51,6.54,747700.0,3.9154,3.9394,3.9154,3.9334,747700.0
2010-04-21 14:35:00,6.53,6.53,6.46,6.52,971600.0,3.9274,3.9274,3.8853,3.9214,971600.0
2010-04-21 14:40:00,6.53,6.54,6.51,6.51,317900.0,3.9274,3.9334,3.9154,3.9154,317900.0
2010-04-21 14:45:00,6.51,6.58,6.5,6.57,938200.0,3.9154,3.9575,3.9094,3.9515,938200.0
2010-04-21 14:50:00,6.57,6.63,6.56,6.58,1256800.0,3.9515,3.9876,3.9455,3.9575,1256800.0
2010-04-21 14:55:00,6.59,6.6,6.56,6.59,548400.0,3.9635,3.9695,3.9455,3.9635,548400.0
2010-04-21 15:00:00,6.58,6.61,6.57,6.6,780700.0,3.9575,3.9755,3.9515,3.9695,780700.0
2010-04-21 15:05:00,6.59,6.6,6.55,6.57,676500.0,3.9635,3.9695,3.9394,3.9515,676500.0
2010-04-21 15:10:00,6.57,6.58,6.52,6.54,426700.0,3.9515,3.9575,3.9214,3.9334,426700.0
2010-04-21 15:15:00,6.54,6.58,6.53,6.55,401800.0,3.9334,3.9575,3.9274,3.9394,401800.0
2010-04-21 15:20:00,6.55,6.56,6.52,6.53,426100.0,3.9394,3.9455,3.9214,3.9274,426100.0
2010-04-21 15:25:00,6.53,6.56,6.51,6.54,716600.0,3.9274,3.9455,3.9154,3.9334,716600.0
2010-04-21 15:30:00,6.54,6.59,6.54,6.58,642300.0,3.9334,3.9635,3.9334,3.9575,642300.0
2010-04-21 15:35:00,6.58,6.59,6.57,6.57,620600.0,3.9575,3.9635,3.9515,3.9515,620600.0
2010-04-21 15:40:00,6.57,6.6,6.56,6.58,799600.0,3.9515,3.9695,3.9455,3.9575,799600.0
2010-04-21 15:45:00,6.59,6.6,6.58,6.59,656500.0,3.9635,3.9695,3.9575,3.9635,656500.0
2010-04-21 15:50:00,6.58,6.6,6.55,6.59,1314100.0,3.9575,3.9695,3.9394,3.9635,1314100.0
2010-04-21 15:55:00,6.59,6.6,6.57,6.58,991500.0,3.9635,3.9695,3.9515,3.9575,991500.0
2010-04-22 09:30:00,6.66,6.69,6.56,6.64,1775800.0,4.0056,4.0236,3.9455,3.9936,1775800.0
2010-04-22 09:35:00,6.65,6.67,6.58,6.66,1511800.0,3.9996,4.0116,3.9575,4.0056,1511800.0
2010-04-22 09:40:00,6.66,6.78,6.65,6.78,2292000.0,4.0056,4.0778,3.9996,4.0778,2292000.0
2010-04-22 09:45:00,6.77,6.86,6.75,6.86,2686500.0,4.0718,4.1259,4.0597,4.1259,2686500.0
2010-04-22 09:50:00,6.86,6.86,6.71,6.74,2286200.0,4.1259,4.1259,4.0357,4.0537,2286200.0
2010-04-22 09:55:00,6.74,6.74,6.65,6.68,2489400.0,4.0537,4.0537,3.9996,4.0176,2489400.0
2010-04-22 10:00:00,6.68,6.75,6.68,6.75,1325200.0,4.0176,4.0597,4.0176,4.0597,1325200.0
2010-04-22 10:05:00,6.74,6.79,6.73,6.75,1444700.0,4.0537,4.0838,4.0477,4.0597,1444700.0
2010-04-22 10:10:00,6.75,6.83,6.73,6.83,1001300.0,4.0597,4.1078,4.0477,4.1078,1001300.0
2010-04-22 10:15:00,6.83,6.92,6.82,6.92,2576800.0,4.1078,4.162,4.1018,4.162,2576800.0
2010-04-22 10:20:00,6.91,6.92,6.88,6.88,1097000.0,4.156,4.162,4.1379,4.1379,1097000.0
2010-04-22 10:25:00,6.89,6.89,6.83,6.84,1614400.0,4.1439,4.1439,4.1078,4.1139,1614400.0
2010-04-22 10:30:00,6.84,6.89,6.83,6.88,1210600.0,4.1139,4.1439,4.1078,4.1379,1210600.0
2010-04-22 10:35:00,6.88,6.88,6.81,6.84,895900.0,4.1379,4.1379,4.0958,4.1139,895900.0
2010-04-22 10:40:00,6.84,6.85,6.78,6.84,811500.0,4.1139,4.1199,4.0778,4.1139,811500.0
2010-04-22 10:45:00,6.85,6.85,6.82,6.82,521400.0,4.1199,4.1199,4.1018,4.1018,521400.0
2010-04-22 10:50:00,6.82,6.83,6.79,6.81,1829500.0,4.1018,4.1078,4.0838,4.0958,1829500.0
2010-04-22 10:55:00,6.8,6.83,6.79,6.81,683100.0,4.0898,4.1078,4.0838,4.0958,683100.0
2010-04-22 11:00:00,6.81,6.84,6.81,6.82,170300.0,4.0958,4.1139,4.0958,4.1018,170300.0
2010-04-22 11:05:00,6.82,6.84,6.8,6.84,263400.0,4.1018,4.1139,4.0898,4.1139,263400.0
2010-04-22 11:10:00,6.84,6.85,6.8,6.81,365600.0,4.1139,4.1199,4.0898,4.0958,365600.0
2010-04-22 11:15:00,6.81,6.82,6.8,6.82,167600.0,4.0958,4.1018,4.0898,4.1018,167600.0
2010-04-22 11:20:00,6.81,6.82,6.78,6.79,310000.0,4.0958,4.1018,4.0778,4.0838,310000.0
2010-04-22 11:25:00,6.8,6.85,6.79,6.85,500300.0,4.0898,4.1199,4.0838,4.1199,500300.0
2010-04-22 11:30:00,6.85,6.85,6.8,6.83,446900.0,4.1199,4.1199,4.0898,4.1078,446900.0
2010-04-22 11:35:00,6.82,6.83,6.79,6.8,305500.0,4.1018,4.1078,4.0838,4.0898,305500.0
2010-04-22 11:40:00,6.8,6.83,6.79,6.82,350200.0,4.0898,4.1078,4.0838,4.1018,350200.0
2010-04-22 11:45:00,6.83,6.84,6.81,6.84,894500.0,4.1078,4.1139,4.0958,4.1139,894500.0
2010-04-22 11:50:00,6.84,6.85,6.83,6.84,285000.0,4.1139,4.1199,4.1078,4.1139,285000.0
2010-04-22 11:55:00,6.84,6.85,6.83,6.85,171900.0,4.1139,4.1199,4.1078,4.1199,171900.0
2010-04-22 12:00:00,6.84,6.84,6.83,6.84,179500.0,4.1139,4.1139,4.1078,4.1139,179500.0
2010-04-22 12:05:00,6.83,6.87,6.83,6.87,473900.0,4.1078,4.1319,4.1078,4.1319,473900.0
2010-04-22 12:10:00,6.86,6.9,6.85,6.87,520900.0,4.1259,4.1499,4.1199,4.1319,520900.0
2010-04-22 12:15:00,6.86,6.87,6.82,6.83,328100.0,4.1259,4.1319,4.1018,4.1078,328100.0
2010-04-22 12:20:00,6.83,6.86,6.82,6.84,369500.0,4.1078,4.1259,4.1018,4.1139,369500.0
2010-04-22 12:25:00,6.85,6.85,6.84,6.85,134600.0,4.1199,4.1199,4.1139,4.1199,134600.0
2010-04-22 12:30:00,6.85,6.88,6.84,6.88,164100.0,4.1199,4.1379,4.1139,4.1379,164100.0
2010-04-22 12:35:00,6.87,6.89,6.86,6.88,330500.0,4.1319,4.1439,4.1259,4.1379,330500.0
2010-04-22 12:40:00,6.89,6.89,6.88,6.88,380900.0,4.1439,4.1439,4.1379,4.1379,380900.0
2010-04-22 12:45:00,6.87,6.88,6.86,6.86,191600.0,4.1319,4.1379,4.1259,4.1259,191600.0
2010-04-22 12:50:00,6.87,6.89,6.86,6.88,99600.0,4.1319,4.1439,4.1259,4.1379,99600.0
2010-04-22 12:55:00,6.89,6.89,6.86,6.89,353000.0,4.1439,4.1439,4.1259,4.1439,353000.0
2010-04-22 13:00:00,6.88,6.92,6.88,6.91,394900.0,4.1379,4.162,4.1379,4.156,394900.0
2010-04-22 13:05:00,6.92,6.95,6.9,6.95,759300.0,4.162,4.18,4.1499,4.18,759300.0
2010-04-22 13:10:00,6.95,6.96,6.94,6.95,538000.0,4.18,4.186,4.174,4.18,538000.0
2010-04-22 13:15:00,6.96,6.96,6.93,6.93,403000.0,4.186,4.186,4.168,4.168,403000.0
2010-04-22 13:20:00,6.94,6.95,6.92,6.94,437000.0,4.174,4.18,4.162,4.174,437000.0
2010-04-22 13:25:00,6.95,6.95,6.91,6.92,590700.0,4.18,4.18,4.156,4.162,590700.0
2010-04-22 13:30:00,6.91,6.92,6.9,6.91,315400.0,4.156,4.162,4.1499,4.156,315400.0
2010-04-22 13:35:00,6.9,6.92,6.89,6.9,395300.0,4.1499,4.162,4.1439,4.1499,395300.0
2010-04-22 13:40:00,6.9,6.92,6.9,6.9,135600.0,4.1499,4.162,4.1499,4.1499,135600.0
2010-04-22 13:45:00,6.9,6.94,6.9,6.93,327900.0,4.1499,4.174,4.1499,4.168,327900.0
2010-04-22 13:50:00,6.94,6.94,6.91,6.93,216400.0,4.174,4.174,4.156,4.168,216400.0
2010-04-22 13:55:00,6.92,6.96,6.92,6.96,385900.0,4.162,4.186,4.162,4.186,385900.0
2010-04-22 14:00:00,6.96,6.98,6.94,6.97,570800.0,4.186,4.1981,4.174,4.192,570800.0
2010-04-22 14:05:00,6.96,6.96,6.92,6.93,750000.0,4.186,4.186,4.162,4.168,750000.0
2010-04-22 14:10:00,6.93,6.93,6.89,6.89,665400.0,4.168,4.168,4.1439,4.1439,665400.0
2010-04-22 14:15:00,6.9,6.92,6.89,6.91,301600.0,4.1499,4.162,4.1439,4.156,301600.0
2010-04-22 14:20:00,6.91,6.92,6.89,6.9,260500.0,4.156,4.162,4.1439,4.1499,260500.0
2010-04-22 14:25:00,6.9,6.92,6.87,6.92,544100.0,4.1499,4.162,4.1319,4.162,544100.0
2010-04-22 14:30:00,6.92,6.92,6.91,6.91,132900.0,4.162,4.162,4.156,4.156,132900.0
2010-04-22 14:35:00,6.92,6.92,6.89,6.89,548900.0,4.162,4.162,4.1439,4.1439,548900.0
2010-04-22 14:40:00,6.9,6.9,6.85,6.86,510800.0,4.1499,4.1499,4.1199,4.1259,510800.0
2010-04-22 14:45:00,6.85,6.86,6.84,6.85,331600.0,4.1199,4.1259,4.1139,4.1199,331600.0
2010-04-22 14:50:00,6.86,6.86,6.81,6.83,720300.0,4.1259,4.1259,4.0958,4.1078,720300.0
2010-04-22 14:55:00,6.83,6.86,6.82,6.85,346100.0,4.1078,4.1259,4.1018,4.1199,346100.0
2010-04-22 15:00:00,6.85,6.86,6.85,6.86,224400.0,4.1199,4.1259,4.1199,4.1259,224400.0
2010-04-22 15:05:00,6.86,6.86,6.83,6.85,721000.0,4.1259,4.1259,4.1078,4.1199,721000.0
2010-04-22 15:10:00,6.85,6.86,6.84,6.86,176300.0,4.1199,4.1259,4.1139,4.1259,176300.0
2010-04-22 15:15:00,6.86,6.9,6.85,6.88,331000.0,4.1259,4.1499,4.1199,4.1379,331000.0
2010-04-22 15:20:00,6.89,6.9,6.87,6.88,422300.0,4.1439,4.1499,4.1319,4.1379,422300.0
2010-04-22 15:25:00,6.89,6.9,6.87,6.88,779500.0,4.1439,4.1499,4.1319,4.1379,779500.0
2010-04-22 15:30:00,6.89,6.9,6.87,6.87,724100.0,4.1439,4.1499,4.1319,4.1319,724100.0
2010-04-22 15:35:00,6.88,6.89,6.87,6.88,283100.0,4.1379,4.1439,4.1319,4.1379,283100.0
2010-04-22 15:40:00,6.88,6.9,6.87,6.89,562100.0,4.1379,4.1499,4.1319,4.1439,562100.0
2010-04-22 15:45:00,6.89,6.9,6.88,6.89,552800.0,4.1439,4.1499,4.1379,4.1439,552800.0
2010-04-22 15:50:00,6.89,6.89,6.88,6.88,535300.0,4.1439,4.1439,4.1379,4.1379,535300.0
2010-04-22 15:55:00,6.88,6.9,6.87,6.89,1330900.0,4.1379,4.1499,4.1319,4.1439,1330900.0
2010-04-23 09:30:00,7.1,7.14,7.07,7.11,2082000.0,4.2702,4.2943,4.2522,4.2762,2082000.0
2010-04-23 09:35:00,7.1,7.17,7.1,7.16,1447300.0,4.2702,4.3123,4.2702,4.3063,1447300.0
2010-04-23 09:40:00,7.15,7.16,7.06,7.06,1543500.0,4.3003,4.3063,4.2462,4.2462,1543500.0
2010-04-23 09:45:00,7.06,7.1,7.03,7.1,1336400.0,4.2462,4.2702,4.2281,4.2702,1336400.0
2010-04-23 09:50:00,7.1,7.11,7.07,7.11,1036600.0,4.2702,4.2762,4.2522,4.2762,1036600.0
2010-04-23 09:55:00,7.1,7.17,7.1,7.17,1242100.0,4.2702,4.3123,4.2702,4.3123,1242100.0
2010-04-23 10:00:00,7.17,7.23,7.16,7.18,2122600.0,4.3123,4.3484,4.3063,4.3183,2122600.0
2010-04-23 10:05:00,7.18,7.2,7.16,7.19,1046900.0,4.3183,4.3304,4.3063,4.3244,1046900.0
2010-04-23 10:10:00,7.18,7.19,7.14,7.15,985300.0,4.3183,4.3244,4.2943,4.3003,985300.0
2010-04-23 10:15:00,7.16,7.2,7.12,7.12,818100.0,4.3063,4.3304,4.2823,4.2823,818100.0
2010-04-23 10:20:00,7.13,7.16,7.12,7.16,513800.0,4.2883,4.3063,4.2823,4.3063,513800.0
2010-04-23 10:25:00,7.16,7.18,7.13,7.14,1548400.0,4.3063,4.3183,4.2883,4.2943,1548400.0
2010-04-23 10:30:00,7.15,7.16,7.1,7.1,892200.0,4.3003,4.3063,4.2702,4.2702,892200.0
2010-04-23 10:35:00,7.11,7.14,7.09,7.12,814600.0,4.2762,4.2943,4.2642,4.2823,814600.0
2010-04-23 10:40:00,7.12,7.14,7.1,7.12,378900.0,4.2823,4.2943,4.2702,4.2823,378900.0
2010-04-23 10:45:00,7.11,7.18,7.1,7.16,2689800.0,4.2762,4.3183,4.2702,4.3063,2689800.0
2010-04-23 10:50:00,7.16,7.17,7.15,7.15,371500.0,4.3063,4.3123,4.3003,4.3003,371500.0
2010-04-23 10:55:00,7.16,7.16,7.13,7.15,351300.0,4.3063,4.3063,4.2883,4.3003,351300.0
2010-04-23 11:00:00,7.15,7.16,7.1,7.11,589100.0,4.3003,4.3063,4.2702,4.2762,589100.0
2010-04-23 11:05:00,7.11,7.15,7.11,7.15,399400.0,4.2762,4.3003,4.2762,4.3003,399400.0
2010-04-23 11:10:00,7.14,7.17,7.13,7.13,506500.0,4.2943,4.3123,4.2883,4.2883,506500.0
2010-04-23 11:15:00,7.14,7.15,7.12,7.15,248000.0,4.2943,4.3003,4.2823,4.3003,248000.0
2010-04-23 11:20:00,7.14,7.15,7.13,7.13,201500.0,4.2943,4.3003,4.2883,4.2883,201500.0
2010-04-23 11:25:00,7.14,7.15,7.12,7.15,486900.0,4.2943,4.3003,4.2823,4.3003,486900.0
2010-04-23 11:30:00,7.14,7.15,7.13,7.13,537000.0,4.2943,4.3003,4.2883,4.2883,537000.0
2010-04-23 11:35:00,7.13,7.14,7.12,7.12,421800.0,4.2883,4.2943,4.2823,4.2823,421800.0
2010-04-23 11:40:00,7.12,7.13,7.09,7.11,600100.0,4.2823,4.2883,4.2642,4.2762,600100.0
2010-04-23 11:45:00,7.11,7.13,7.11,7.13,79200.0,4.2762,4.2883,4.2762,4.2883,79200.0
2010-04-23 11:50:00,7.12,7.13,7.12,7.13,159500.0,4.2823,4.2883,4.2823,4.2883,159500.0
2010-04-23 11:55:00,7.13,7.14,7.12,7.14,192000.0,4.2883,4.2943,4.2823,4.2943,192000.0
2010-04-23 12:00:00,7.14,7.14,7.12,7.13,501500.0,4.2943,4.2943,4.2823,4.2883,501500.0
2010-04-23 12:05:00,7.13,7.14,7.12,7.14,182500.0,4.2883,4.2943,4.2823,4.2943,182500.0
2010-04-23 12:10:00,7.14,7.15,7.12,7.14,362500.0,4.2943,4.3003,4.2823,4.2943,362500.0
2010-04-23 12:15:00,7.14,7.14,7.13,7.14,128000.0,4.2943,4.2943,4.2883,4.2943,128000.0
2010-04-23 12:20:00,7.13,7.19,7.13,7.19,473300.0,4.2883,4.3244,4.2883,4.3244,473300.0
2010-04-23 12:25:00,7.18,7.18,7.17,7.18,163600.0,4.3183,4.3183,4.3123,4.3183,163600.0
2010-04-23 12:30:00,7.18,7.2,7.17,7.2,621800.0,4.3183,4.3304,4.3123,4.3304,621800.0
2010-04-23 12:35:00,7.2,7.2,7.18,7.18,157000.0,4.3304,4.3304,4.3183,4.3183,157000.0
2010-04-23 12:40:00,7.18,7.2,7.17,7.2,296000.0,4.3183,4.3304,4.3123,4.3304,296000.0
2010-04-23 12:45:00,7.19,7.2,7.18,7.19,216600.0,4.3244,4.3304,4.3183,4.3244,216600.0
2010-04-23 12:50:00,7.18,7.2,7.18,7.2,208900.0,4.3183,4.3304,4.3183,4.3304,208900.0
2010-04-23 12:55:00,7.2,7.21,7.19,7.21,1004000.0,4.3304,4.3364,4.3244,4.3364,1004000.0
2010-04-23 13:00:00,7.21,7.21,7.19,7.2,1226800.0,4.3364,4.3364,4.3244,4.3304,1226800.0
2010-04-23 13:05:00,7.2,7.21,7.19,7.2,217600.0,4.3304,4.3364,4.3244,4.3304,217600.0
2010-04-23 13:10:00,7.19,7.21,7.19,7.19,126800.0,4.3244,4.3364,4.3244,4.3244,126800.0
2010-04-23 13:15:00,7.2,7.2,7.19,7.19,265800.0,4.3304,4.3304,4.3244,4.3244,265800.0
2010-04-23 13:20:00,7.19,7.2,7.17,7.18,274500.0,4.3244,4.3304,4.3123,4.3183,274500.0
2010-04-23 13:25:00,7.17,7.19,7.17,7.19,97000.0,4.3123,4.3244,4.3123,4.3244,97000.0
2010-04-23 13:30:00,7.18,7.21,7.18,7.21,169500.0,4.3183,4.3364,4.3183,4.3364,169500.0
2010-04-23 13:35:00,7.2,7.21,7.19,7.21,170800.0,4.3304,4.3364,4.3244,4.3364,170800.0
2010-04-23 13:40:00,7.21,7.21,7.2,7.21,130900.0,4.3364,4.3364,4.3304,4.3364,130900.0
2010-04-23 13:45:00,7.21,7.25,7.2,7.24,779400.0,4.3364,4.3604,4.3304,4.3544,779400.0
2010-04-23 13:50:00,7.24,7.28,7.23,7.28,691700.0,4.3544,4.3785,4.3484,4.3785,691700.0
2010-04-23 13:55:00,7.28,7.28,7.24,7.26,676400.0,4.3785,4.3785,4.3544,4.3665,676400.0
2010-04-23 14:00:00,7.25,7.26,7.24,7.25,653700.0,4.3604,4.3665,4.3544,4.3604,653700.0
2010-04-23 14:05:00,7.24,7.25,7.21,7.21,313900.0,4.3544,4.3604,4.3364,4.3364,313900.0
2010-04-23 14:10:00,7.21,7.24,7.21,7.23,296700.0,4.3364,4.3544,4.3364,4.3484,296700.0
2010-04-23 14:15:00,7.22,7.23,7.2,7.2,394300.0,4.3424,4.3484,4.3304,4.3304,394300.0
2010-04-23 14:20:00,7.21,7.21,7.17,7.18,692400.0,4.3364,4.3364,4.3123,4.3183,692400.0
2010-04-23 14:25:00,7.17,7.21,7.17,7.21,429100.0,4.3123,4.3364,4.3123,4.3364,429100.0
2010-04-23 14:30:00,7.21,7.23,7.2,7.23,420800.0,4.3364,4.3484,4.3304,4.3484,420800.0
2010-04-23 14:35:00,7.23,7.26,7.23,7.26,780600.0,4.3484,4.3665,4.3484,4.3665,780600.0
2010-04-23 14:40:00,7.26,7.28,7.25,7.26,421200.0,4.3665,4.3785,4.3604,4.3665,421200.0
2010-04-23 14:45:00,7.26,7.27,7.21,7.22,387000.0,4.3665,4.3725,4.3364,4.3424,387000.0
2010-04-23 14:50:00,7.22,7.25,7.22,7.25,855800.0,4.3424,4.3604,4.3424,4.3604,855800.0
2010-04-23 14:55:00,7.25,7.27,7.24,7.25,517300.0,4.3604,4.3725,4.3544,4.3604,517300.0
2010-04-23 15:00:00,7.25,7.25,7.21,7.22,399400.0,4.3604,4.3604,4.3364,4.3424,399400.0
2010-04-23 15:05:00,7.21,7.22,7.19,7.21,422200.0,4.3364,4.3424,4.3244,4.3364,422200.0
2010-04-23 15:10:00,7.2,7.23,7.2,7.23,382400.0,4.3304,4.3484,4.3304,4.3484,382400.0
2010-04-23 15:15:00,7.22,7.23,7.19,7.22,358800.0,4.3424,4.3484,4.3244,4.3424,358800.0
2010-04-23 15:20:00,7.22,7.22,7.18,7.18,817500.0,4.3424,4.3424,4.3183,4.3183,817500.0
2010-04-23 15:25:00,7.19,7.19,7.15,7.17,2032200.0,4.3244,4.3244,4.3003,4.3123,2032200.0
2010-04-23 15:30:00,7.17,7.18,7.16,7.18,708400.0,4.3123,4.3183,4.3063,4.3183,708400.0
2010-04-23 15:35:00,7.18,7.19,7.17,7.19,499300.0,4.3183,4.3244,4.3123,4.3244,499300.0
2010-04-23 15:40:00,7.19,7.19,7.13,7.14,1333200.0,4.3244,4.3244,4.2883,4.2943,1333200.0
2010-04-23 15:45:00,7.14,7.17,7.12,7.16,890100.0,4.2943,4.3123,4.2823,4.3063,890100.0
2010-04-23 15:50:00,7.16,7.17,7.13,7.14,1896800.0,4.3063,4.3123,4.2883,4.2943,1896800.0
2010-04-23 15:55:00,7.14,7.17,7.12,7.16,2400800.0,4.2943,4.3123,4.2823,4.3063,2400800.0
2010-04-26 09:30:00,7.24,7.4,7.21,7.23,1262400.0,4.3544,4.4507,4.3364,4.3484,1262400.0
2010-04-26 09:35:00,7.22,7.24,7.12,7.22,1216400.0,4.3424,4.3544,4.2823,4.3424,1216400.0
2010-04-26 09:40:00,7.21,7.22,7.06,7.06,1745300.0,4.3364,4.3424,4.2462,4.2462,1745300.0
2010-04-26 09:45:00,7.07,7.08,6.94,6.96,1923600.0,4.2522,4.2582,4.174,4.186,1923600.0
2010-04-26 09:50:00,6.97,7.01,6.96,6.99,1001300.0,4.192,4.2161,4.186,4.2041,1001300.0
2010-04-26 09:55:00,7.0,7.01,6.96,6.97,777600.0,4.2101,4.2161,4.186,4.192,777600.0
2010-04-26 10:00:00,6.96,7.07,6.96,7.04,1613200.0,4.186,4.2522,4.186,4.2341,1613200.0
2010-04-26 10:05:00,7.05,7.13,7.04,7.1,897400.0,4.2402,4.2883,4.2341,4.2702,897400.0
2010-04-26 10:10:00,7.11,7.13,7.05,7.06,886300.0,4.2762,4.2883,4.2402,4.2462,886300.0
2010-04-26 10:15:00,7.07,7.07,6.99,6.99,555200.0,4.2522,4.2522,4.2041,4.2041,555200.0
2010-04-26 10:20:00,7.0,7.05,6.99,7.03,931200.0,4.2101,4.2402,4.2041,4.2281,931200.0
2010-04-26 10:25:00,7.04,7.07,7.03,7.04,597900.0,4.2341,4.2522,4.2281,4.2341,597900.0
2010-04-26 10:30:00,7.05,7.07,7.01,7.06,756500.0,4.2402,4.2522,4.2161,4.2462,756500.0
2010-04-26 10:35:00,7.06,7.1,7.05,7.06,1339800.0,4.2462,4.2702,4.2402,4.2462,1339800.0
2010-04-26 10:40:00,7.06,7.09,7.05,7.07,368500.0,4.2462,4.2642,4.2402,4.2522,368500.0
2010-04-26 10:45:00,7.07,7.08,7.03,7.07,614800.0,4.2522,4.2582,4.2281,4.2522,614800.0
2010-04-26 10:50:00,7.07,7.09,7.06,7.09,261600.0,4.2522,4.2642,4.2462,4.2642,261600.0
2010-04-26 10:55:00,7.09,7.1,7.06,7.07,438500.0,4.2642,4.2702,4.2462,4.2522,438500.0
2010-04-26 11:00:00,7.07,7.09,7.05,7.06,347800.0,4.2522,4.2642,4.2402,4.2462,347800.0
2010-04-26 11:05:00,7.06,7.08,7.06,7.06,216600.0,4.2462,4.2582,4.2462,4.2462,216600.0
2010-04-26 11:10:00,7.06,7.08,7.06,7.07,185400.0,4.2462,4.2582,4.2462,4.2522,185400.0
2010-04-26 11:15:00,7.08,7.08,7.04,7.04,512800.0,4.2582,4.2582,4.2341,4.2341,512800.0
2010-04-26 11:20:00,7.05,7.06,7.02,7.05,283300.0,4.2402,4.2462,4.2221,4.2402,283300.0
2010-04-26 11:25:00,7.05,7.07,7.04,7.04,147800.0,4.2402,4.2522,4.2341,4.2341,147800.0
2010-04-26 11:30:00,7.04,7.07,7.01,7.03,798700.0,4.2341,4.2522,4.2161,4.2281,798700.0
2010-04-26 11:35:00,7.02,7.04,7.02,7.03,278900.0,4.2221,4.2341,4.2221,4.2281,278900.0
2010-04-26 11:40:00,7.04,7.06,7.03,7.04,277300.0,4.2341,4.2462,4.2281,4.2341,277300.0
2010-04-26 11:45:00,7.04,7.05,7.03,7.04,130600.0,4.2341,4.2402,4.2281,4.2341,130600.0
2010-04-26 11:50:00,7.04,7.05,7.02,7.04,238300.0,4.2341,4.2402,4.2221,4.2341,238300.0
2010-04-26 11:55:00,7.04,7.05,7.02,7.02,209100.0,4.2341,4.2402,4.2221,4.2221,209100.0
2010-04-26 12:00:00,7.02,7.04,7.0,7.03,529900.0,4.2221,4.2341,4.2101,4.2281,529900.0
2010-04-26 12:05:00,7.03,7.03,7.0,7.0,579300.0,4.2281,4.2281,4.2101,4.2101,579300.0
2010-04-26 12:10:00,7.0,7.03,7.0,7.01,232600.0,4.2101,4.2281,4.2101,4.2161,232600.0
2010-04-26 12:15:00,7.01,7.02,7.0,7.0,241700.0,4.2161,4.2221,4.2101,4.2101,241700.0
2010-04-26 12:20:00,7.0,7.01,6.98,6.99,396900.0,4.2101,4.2161,4.1981,4.2041,396900.0
2010-04-26 12:25:00,6.98,6.99,6.97,6.97,203800.0,4.1981,4.2041,4.192,4.192,203800.0
2010-04-26 12:30:00,6.97,6.98,6.97,6.97,118500.0,4.192,4.1981,4.192,4.192,118500.0
2010-04-26 12:35:00,6.97,6.99,6.97,6.99,187700.0,4.192,4.2041,4.192,4.2041,187700.0
2010-04-26 12:40:00,6.99,6.99,6.98,6.98,27000.0,4.2041,4.2041,4.1981,4.1981,27000.0
2010-04-26 12:45:00,6.98,6.99,6.98,6.99,88000.0,4.1981,4.2041,4.1981,4.2041,88000.0
2010-04-26 12:50:00,6.98,6.99,6.98,6.99,102900.0,4.1981,4.2041,4.1981,4.2041,102900.0
2010-04-26 12:55:00,6.99,7.0,6.98,6.99,138000.0,4.2041,4.2101,4.1981,4.2041,138000.0
2010-04-26 13:00:00,7.0,7.0,6.97,6.97,166900.0,4.2101,4.2101,4.192,4.192,166900.0
2010-04-26 13:05:00,6.97,6.98,6.95,6.96,473500.0,4.192,4.1981,4.18,4.186,473500.0
2010-04-26 13:10:00,6.97,6.98,6.95,6.95,199200.0,4.192,4.1981,4.18,4.18,199200.0
2010-04-26 13:15:00,6.95,6.97,6.95,6.97,194300.0,4.18,4.192,4.18,4.192,194300.0
2010-04-26 13:20:00,6.97,6.97,6.96,6.96,91800.0,4.192,4.192,4.186,4.186,91800.0
2010-04-26 13:25:00,6.97,6.97,6.95,6.96,153600.0,4.192,4.192,4.18,4.186,153600.0
2010-04-26 13:30:00,6.95,6.97,6.95,6.96,321300.0,4.18,4.192,4.18,4.186,321300.0
2010-04-26 13:35:00,6.96,6.96,6.9,6.9,752500.0,4.186,4.186,4.1499,4.1499,752500.0
2010-04-26 13:40:00,6.9,6.92,6.9,6.91,341700.0,4.1499,4.162,4.1499,4.156,341700.0
2010-04-26 13:45:00,6.92,6.92,6.91,6.92,163500.0,4.162,4.162,4.156,4.162,163500.0
2010-04-26 13:50:00,6.92,6.92,6.9,6.92,201000.0,4.162,4.162,4.1499,4.162,201000.0
2010-04-26 13:55:00,6.92,6.93,6.91,6.93,121800.0,4.162,4.168,4.156,4.168,121800.0
2010-04-26 14:00:00,6.93,6.93,6.92,6.92,87700.0,4.168,4.168,4.162,4.162,87700.0
2010-04-26 14:05:00,6.93,6.93,6.92,6.92,146500.0,4.168,4.168,4.162,4.162,146500.0
2010-04-26 14:10:00,6.92,6.93,6.92,6.93,70900.0,4.162,4.168,4.162,4.168,70900.0
2010-04-26 14:15:00,6.92,6.96,6.92,6.95,177000.0,4.162,4.186,4.162,4.18,177000.0
2010-04-26 14:20:00,6.96,6.97,6.95,6.96,224000.0,4.186,4.192,4.18,4.186,224000.0
2010-04-26 14:25:00,6.97,6.97,6.94,6.95,180000.0,4.192,4.192,4.174,4.18,180000.0
2010-04-26 14:30:00,6.96,6.96,6.94,6.94,90000.0,4.186,4.186,4.174,4.174,90000.0
2010-04-26 14:35:00,6.95,6.95,6.92,6.92,163200.0,4.18,4.18,4.162,4.162,163200.0
2010-04-26 14:40:00,6.93,6.93,6.88,6.9,658700.0,4.168,4.168,4.1379,4.1499,658700.0
2010-04-26 14:45:00,6.9,6.92,6.88,6.92,638300.0,4.1499,4.162,4.1379,4.162,638300.0
2010-04-26 14:50:00,6.92,6.93,6.91,6.91,273000.0,4.162,4.168,4.156,4.156,273000.0
2010-04-26 14:55:00,6.91,6.93,6.9,6.91,425400.0,4.156,4.168,4.1499,4.156,425400.0
2010-04-26 15:00:00,6.91,6.93,6.9,6.91,577500.0,4.156,4.168,4.1499,4.156,577500.0
2010-04-26 15:05:00,6.91,6.92,6.89,6.89,326100.0,4.156,4.162,4.1439,4.1439,326100.0
2010-04-26 15:10:00,6.89,6.89,6.86,6.88,718700.0,4.1439,4.1439,4.1259,4.1379,718700.0
2010-04-26 15:15:00,6.88,6.92,6.87,6.89,1088400.0,4.1379,4.162,4.1319,4.1439,1088400.0
2010-04-26 15:20:00,6.89,6.92,6.87,6.91,515600.0,4.1439,4.162,4.1319,4.156,515600.0
2010-04-26 15:25:00,6.91,6.92,6.89,6.89,464800.0,4.156,4.162,4.1439,4.1439,464800.0
2010-04-26 15:30:00,6.89,6.89,6.87,6.87,691100.0,4.1439,4.1439,4.1319,4.1319,691100.0
2010-04-26 15:35:00,6.88,6.89,6.87,6.88,577100.0,4.1379,4.1439,4.1319,4.1379,577100.0
2010-04-26 15:40:00,6.87,6.89,6.86,6.86,493200.0,4.1319,4.1439,4.1259,4.1259,493200.0
2010-04-26 15:45:00,6.86,6.87,6.86,6.87,422200.0,4.1259,4.1319,4.1259,4.1319,422200.0
2010-04-26 15:50:00,6.86,6.87,6.85,6.86,876000.0,4.1259,4.1319,4.1199,4.1259,876000.0
2010-04-26 15:55:00,6.87,6.87,6.85,6.86,1529100.0,4.1319,4.1319,4.1199,4.1259,1529100.0
2010-04-27 09:30:00,6.7,6.72,6.62,6.68,1983700.0,4.0297,4.0417,3.9815,4.0176,1983700.0
2010-04-27 09:35:00,6.68,6.71,6.67,6.68,1177600.0,4.0176,4.0357,4.0116,4.0176,1177600.0
2010-04-27 09:40:00,6.68,6.73,6.68,6.71,712700.0,4.0176,4.0477,4.0176,4.0357,712700.0
2010-04-27 09:45:00,6.72,6.76,6.69,6.73,994300.0,4.0417,4.0657,4.0236,4.0477,994300.0
2010-04-27 09:50:00,6.73,6.73,6.68,6.69,309600.0,4.0477,4.0477,4.0176,4.0236,309600.0
2010-04-27 09:55:00,6.68,6.7,6.65,6.69,465400.0,4.0176,4.0297,3.9996,4.0236,465400.0
2010-04-27 10:00:00,6.69,6.74,6.68,6.7,554400.0,4.0236,4.0537,4.0176,4.0297,554400.0
2010-04-27 10:05:00,6.69,6.75,6.69,6.7,295100.0,4.0236,4.0597,4.0236,4.0297,295100.0
2010-04-27 10:10:00,6.7,6.72,6.69,6.7,365800.0,4.0297,4.0417,4.0236,4.0297,365800.0
2010-04-27 10:15:00,6.69,6.7,6.68,6.69,287200.0,4.0236,4.0297,4.0176,4.0236,287200.0
2010-04-27 10:20:00,6.7,6.72,6.69,6.69,269200.0,4.0297,4.0417,4.0236,4.0236,269200.0
2010-04-27 10:25:00,6.69,6.7,6.66,6.68,566700.0,4.0236,4.0297,4.0056,4.0176,566700.0
2010-04-27 10:30:00,6.68,6.72,6.68,6.71,281200.0,4.0176,4.0417,4.0176,4.0357,281200.0
2010-04-27 10:35:00,6.72,6.72,6.69,6.71,246700.0,4.0417,4.0417,4.0236,4.0357,246700.0
2010-04-27 10:40:00,6.72,6.78,6.71,6.76,793200.0,4.0417,4.0778,4.0357,4.0657,793200.0
2010-04-27 10:45:00,6.75,6.8,6.75,6.78,481800.0,4.0597,4.0898,4.0597,4.0778,481800.0
2010-04-27 10:50:00,6.79,6.8,6.74,6.76,574100.0,4.0838,4.0898,4.0537,4.0657,574100.0
2010-04-27 10:55:00,6.76,6.79,6.74,6.79,299200.0,4.0657,4.0838,4.0537,4.0838,299200.0
2010-04-27 11:00:00,6.77,6.79,6.74,6.78,307300.0,4.0718,4.0838,4.0537,4.0778,307300.0
2010-04-27 11:05:00,6.77,6.78,6.72,6.72,165100.0,4.0718,4.0778,4.0417,4.0417,165100.0
2010-04-27 11:10:00,6.72,6.75,6.67,6.71,494900.0,4.0417,4.0597,4.0116,4.0357,494900.0
2010-04-27 11:15:00,6.7,6.72,6.68,6.7,224500.0,4.0297,4.0417,4.0176,4.0297,224500.0
2010-04-27 11:20:00,6.7,6.71,6.65,6.65,378000.0,4.0297,4.0357,3.9996,3.9996,378000.0
2010-04-27 11:25:00,6.65,6.66,6.6,6.61,880300.0,3.9996,4.0056,3.9695,3.9755,880300.0
2010-04-27 11:30:00,6.61,6.63,6.56,6.63,1129800.0,3.9755,3.9876,3.9455,3.9876,1129800.0
2010-04-27 11:35:00,6.63,6.64,6.6,6.6,541600.0,3.9876,3.9936,3.9695,3.9695,541600.0
2010-04-27 11:40:00,6.61,6.66,6.6,6.64,597600.0,3.9755,4.0056,3.9695,3.9936,597600.0
2010-04-27 11:45:00,6.64,6.65,6.61,6.61,463200.0,3.9936,3.9996,3.9755,3.9755,463200.0
2010-04-27 11:50:00,6.62,6.67,6.6,6.6,596600.0,3.9815,4.0116,3.9695,3.9695,596600.0
2010-04-27 11:55:00,6.61,6.64,6.6,6.63,311900.0,3.9755,3.9936,3.9695,3.9876,311900.0
2010-04-27 12:00:00,6.62,6.7,6.62,6.68,705600.0,3.9815,4.0297,3.9815,4.0176,705600.0
2010-04-27 12:05:00,6.68,6.72,6.68,6.71,1060000.0,4.0176,4.0417,4.0176,4.0357,1060000.0
2010-04-27 12:10:00,6.72,6.73,6.65,6.67,613100.0,4.0417,4.0477,3.9996,4.0116,613100.0
2010-04-27 12:15:00,6.67,6.69,6.66,6.67,352200.0,4.0116,4.0236,4.0056,4.0116,352200.0
2010-04-27 12:20:00,6.66,6.69,6.64,6.68,457900.0,4.0056,4.0236,3.9936,4.0176,457900.0
2010-04-27 12:25:00,6.68,6.69,6.65,6.65,177900.0,4.0176,4.0236,3.9996,3.9996,177900.0
2010-04-27 12:30:00,6.65,6.67,6.64,6.65,283200.0,3.9996,4.0116,3.9936,3.9996,283200.0
2010-04-27 12:35:00,6.66,6.68,6.65,6.68,196700.0,4.0056,4.0176,3.9996,4.0176,196700.0
2010-04-27 12:40:00,6.68,6.7,6.67,6.7,227200.0,4.0176,4.0297,4.0116,4.0297,227200.0
2010-04-27 12:45:00,6.7,6.71,6.68,6.68,154300.0,4.0297,4.0357,4.0176,4.0176,154300.0
2010-04-27 12:50:00,6.68,6.69,6.68,6.68,130400.0,4.0176,4.0236,4.0176,4.0176,130400.0
2010-04-27 12:55:00,6.68,6.69,6.66,6.66,119800.0,4.0176,4.0236,4.0056,4.0056,119800.0
2010-04-27 13:00:00,6.65,6.72,6.65,6.71,327200.0,3.9996,4.0417,3.9996,4.0357,327200.0
2010-04-27 13:05:00,6.71,6.78,6.71,6.78,431600.0,4.0357,4.0778,4.0357,4.0778,431600.0
2010-04-27 13:10:00,6.77,6.8,6.75,6.78,517700.0,4.0718,4.0898,4.0597,4.0778,517700.0
2010-04-27 13:15:00,6.78,6.84,6.78,6.84,444000.0,4.0778,4.1139,4.0778,4.1139,444000.0
2010-04-27 13:20:00,6.84,6.85,6.8,6.81,309300.0,4.1139,4.1199,4.0898,4.0958,309300.0
2010-04-27 13:25:00,6.81,6.84,6.79,6.82,376600.0,4.0958,4.1139,4.0838,4.1018,376600.0
2010-04-27 13:30:00,6.83,6.86,6.82,6.82,531800.0,4.1078,4.1259,4.1018,4.1018,531800.0
2010-04-27 13:35:00,6.83,6.85,6.82,6.82,182400.0,4.1078,4.1199,4.1018,4.1018,182400.0
2010-04-27 13:40:00,6.82,6.82,6.78,6.82,213500.0,4.1018,4.1018,4.0778,4.1018,213500.0
2010-04-27 13:45:00,6.82,6.84,6.8,6.84,161200.0,4.1018,4.1139,4.0898,4.1139,161200.0
2010-04-27 13:50:00,6.84,6.85,6.8,6.8,289500.0,4.1139,4.1199,4.0898,4.0898,289500.0
2010-04-27 13:55:00,6.81,6.84,6.8,6.81,468200.0,4.0958,4.1139,4.0898,4.0958,468200.0
2010-04-27 14:00:00,6.8,6.82,6.76,6.77,250500.0,4.0898,4.1018,4.0657,4.0718,250500.0
2010-04-27 14:05:00,6.77,6.79,6.74,6.79,297900.0,4.0718,4.0838,4.0537,4.0838,297900.0
2010-04-27 14:10:00,6.79,6.79,6.77,6.77,163100.0,4.0838,4.0838,4.0718,4.0718,163100.0
2010-04-27 14:15:00,6.78,6.78,6.76,6.78,242400.0,4.0778,4.0778,4.0657,4.0778,242400.0
2010-04-27 14:20:00,6.77,6.78,6.75,6.75,189800.0,4.0718,4.0778,4.0597,4.0597,189800.0
2010-04-27 14:25:00,6.75,6.78,6.75,6.78,177500.0,4.0597,4.0778,4.0597,4.0778,177500.0
2010-04-27 14:30:00,6.77,6.78,6.75,6.75,369300.0,4.0718,4.0778,4.0597,4.0597,369300.0
2010-04-27 14:35:00,6.75,6.75,6.69,6.69,291000.0,4.0597,4.0597,4.0236,4.0236,291000.0
2010-04-27 14:40:00,6.69,6.72,6.69,6.71,213000.0,4.0236,4.0417,4.0236,4.0357,213000.0
2010-04-27 14:45:00,6.7,6.71,6.7,6.7,87200.0,4.0297,4.0357,4.0297,4.0297,87200.0
2010-04-27 14:50:00,6.7,6.72,6.69,6.71,479900.0,4.0297,4.0417,4.0236,4.0357,479900.0
2010-04-27 14:55:00,6.72,6.72,6.7,6.71,133800.0,4.0417,4.0417,4.0297,4.0357,133800.0
2010-04-27 15:00:00,6.7,6.73,6.69,6.69,231600.0,4.0297,4.0477,4.0236,4.0236,231600.0
2010-04-27 15:05:00,6.69,6.74,6.68,6.74,343500.0,4.0236,4.0537,4.0176,4.0537,343500.0
2010-04-27 15:10:00,6.74,6.74,6.7,6.73,212200.0,4.0537,4.0537,4.0297,4.0477,212200.0
2010-04-27 15:15:00,6.72,6.74,6.7,6.74,163800.0,4.0417,4.0537,4.0297,4.0537,163800.0
2010-04-27 15:20:00,6.74,6.74,6.72,6.72,142100.0,4.0537,4.0537,4.0417,4.0417,142100.0
2010-04-27 15:25:00,6.73,6.73,6.66,6.68,364000.0,4.0477,4.0477,4.0056,4.0176,364000.0
2010-04-27 15:30:00,6.68,6.68,6.63,6.64,483800.0,4.0176,4.0176,3.9876,3.9936,483800.0
2010-04-27 15:35:00,6.64,6.66,6.64,6.64,212200.0,3.9936,4.0056,3.9936,3.9936,212200.0
2010-04-27 15:40:00,6.64,6.65,6.62,6.64,322000.0,3.9936,3.9996,3.9815,3.9936,322000.0
2010-04-27 15:45:00,6.64,6.64,6.61,6.62,775900.0,3.9936,3.9936,3.9755,3.9815,775900.0
2010-04-27 15:50:00,6.61,6.62,6.61,6.61,690200.0,3.9755,3.9815,3.9755,3.9755,690200.0
2010-04-27 15:55:00,6.61,6.69,6.61,6.67,2179000.0,3.9755,4.0236,3.9755,4.0116,2179000.0
2010-04-28 09:30:00,6.78,6.84,6.75,6.8,749800.0,4.0778,4.1139,4.0597,4.0898,749800.0
2010-04-28 09:35:00,6.8,6.87,6.8,6.86,732400.0,4.0898,4.1319,4.0898,4.1259,732400.0
2010-04-28 09:40:00,6.86,6.88,6.85,6.86,692200.0,4.1259,4.1379,4.1199,4.1259,692200.0
2010-04-28 09:45:00,6.86,6.92,6.85,6.91,955100.0,4.1259,4.162,4.1199,4.156,955100.0
2010-04-28 09:50:00,6.92,6.94,6.87,6.88,512200.0,4.162,4.174,4.1319,4.1379,512200.0
2010-04-28 09:55:00,6.88,6.88,6.83,6.85,615300.0,4.1379,4.1379,4.1078,4.1199,615300.0
2010-04-28 10:00:00,6.84,6.85,6.79,6.79,408000.0,4.1139,4.1199,4.0838,4.0838,408000.0
2010-04-28 10:05:00,6.79,6.83,6.79,6.79,301600.0,4.0838,4.1078,4.0838,4.0838,301600.0
2010-04-28 10:10:00,6.8,6.81,6.78,6.8,1358700.0,4.0898,4.0958,4.0778,4.0898,1358700.0
2010-04-28 10:15:00,6.8,6.83,6.78,6.81,366800.0,4.0898,4.1078,4.0778,4.0958,366800.0
2010-04-28 10:20:00,6.82,6.84,6.8,6.83,666800.0,4.1018,4.1139,4.0898,4.1078,666800.0
2010-04-28 10:25:00,6.82,6.83,6.8,6.8,243500.0,4.1018,4.1078,4.0898,4.0898,243500.0
2010-04-28 10:30:00,6.8,6.81,6.79,6.8,128200.0,4.0898,4.0958,4.0838,4.0898,128200.0
2010-04-28 10:35:00,6.8,6.8,6.73,6.74,890200.0,4.0898,4.0898,4.0477,4.0537,890200.0
2010-04-28 10:40:00,6.74,6.78,6.73,6.75,296300.0,4.0537,4.0778,4.0477,4.0597,296300.0
2010-04-28 10:45:00,6.74,6.78,6.74,6.75,249000.0,4.0537,4.0778,4.0537,4.0597,249000.0
2010-04-28 10:50:00,6.75,6.79,6.74,6.78,232500.0,4.0597,4.0838,4.0537,4.0778,232500.0
2010-04-28 10:55:00,6.79,6.8,6.77,6.8,318200.0,4.0838,4.0898,4.0718,4.0898,318200.0
2010-04-28 11:00:00,6.79,6.81,6.78,6.81,229000.0,4.0838,4.0958,4.0778,4.0958,229000.0
2010-04-28 11:05:00,6.8,6.83,6.79,6.8,421500.0,4.0898,4.1078,4.0838,4.0898,421500.0
2010-04-28 11:10:00,6.81,6.81,6.78,6.78,143800.0,4.0958,4.0958,4.0778,4.0778,143800.0
2010-04-28 11:15:00,6.78,6.8,6.78,6.8,311500.0,4.0778,4.0898,4.0778,4.0898,311500.0
2010-04-28 11:20:00,6.8,6.81,6.78,6.78,243900.0,4.0898,4.0958,4.0778,4.0778,243900.0
2010-04-28 11:25:00,6.78,6.81,6.74,6.78,574700.0,4.0778,4.0958,4.0537,4.0778,574700.0
2010-04-28 11:30:00,6.77,6.78,6.74,6.75,510100.0,4.0718,4.0778,4.0537,4.0597,510100.0
2010-04-28 11:35:00,6.74,6.74,6.62,6.71,773200.0,4.0537,4.0537,3.9815,4.0357,773200.0
2010-04-28 11:40:00,6.71,6.75,6.69,6.71,524900.0,4.0357,4.0597,4.0236,4.0357,524900.0
2010-04-28 11:45:00,6.71,6.71,6.68,6.69,390900.0,4.0357,4.0357,4.0176,4.0236,390900.0
2010-04-28 11:50:00,6.7,6.7,6.66,6.68,269500.0,4.0297,4.0297,4.0056,4.0176,269500.0
2010-04-28 11:55:00,6.68,6.72,6.68,6.7,345700.0,4.0176,4.0417,4.0176,4.0297,345700.0
2010-04-28 12:00:00,6.7,6.71,6.67,6.68,312900.0,4.0297,4.0357,4.0116,4.0176,312900.0
2010-04-28 12:05:00,6.67,6.71,6.67,6.7,188000.0,4.0116,4.0357,4.0116,4.0297,188000.0
2010-04-28 12:10:00,6.7,6.72,6.69,6.71,525000.0,4.0297,4.0417,4.0236,4.0357,525000.0
2010-04-28 12:15:00,6.72,6.72,6.7,6.71,74900.0,4.0417,4.0417,4.0297,4.0357,74900.0
2010-04-28 12:20:00,6.72,6.75,6.69,6.75,322500.0,4.0417,4.0597,4.0236,4.0597,322500.0
2010-04-28 12:25:00,6.75,6.77,6.74,6.74,292600.0,4.0597,4.0718,4.0537,4.0537,292600.0
2010-04-28 12:30:00,6.75,6.77,6.72,6.72,200600.0,4.0597,4.0718,4.0417,4.0417,200600.0
2010-04-28 12:35:00,6.73,6.74,6.71,6.72,230300.0,4.0477,4.0537,4.0357,4.0417,230300.0
2010-04-28 12:40:00,6.72,6.74,6.71,6.72,154000.0,4.0417,4.0537,4.0357,4.0417,154000.0
2010-04-28 12:45:00,6.73,6.75,6.72,6.73,228000.0,4.0477,4.0597,4.0417,4.0477,228000.0
2010-04-28 12:50:00,6.73,6.73,6.71,6.72,114900.0,4.0477,4.0477,4.0357,4.0417,114900.0
2010-04-28 12:55:00,6.73,6.73,6.68,6.68,252000.0,4.0477,4.0477,4.0176,4.0176,252000.0
2010-04-28 13:00:00,6.68,6.69,6.66,6.66,292600.0,4.0176,4.0236,4.0056,4.0056,292600.0
2010-04-28 13:05:00,6.66,6.69,6.66,6.68,234700.0,4.0056,4.0236,4.0056,4.0176,234700.0
2010-04-28 13:10:00,6.68,6.68,6.66,6.67,256800.0,4.0176,4.0176,4.0056,4.0116,256800.0
2010-04-28 13:15:00,6.67,6.68,6.66,6.68,92000.0,4.0116,4.0176,4.0056,4.0176,92000.0
2010-04-28 13:20:00,6.67,6.71,6.67,6.71,235800.0,4.0116,4.0357,4.0116,4.0357,235800.0
2010-04-28 13:25:00,6.71,6.71,6.67,6.68,300700.0,4.0357,4.0357,4.0116,4.0176,300700.0
2010-04-28 13:30:00,6.68,6.69,6.68,6.68,20700.0,4.0176,4.0236,4.0176,4.0176,20700.0
2010-04-28 13:35:00,6.68,6.73,6.68,6.73,240300.0,4.0176,4.0477,4.0176,4.0477,240300.0
2010-04-28 13:40:00,6.73,6.73,6.7,6.7,120100.0,4.0477,4.0477,4.0297,4.0297,120100.0
2010-04-28 13:45:00,6.7,6.71,6.69,6.69,71200.0,4.0297,4.0357,4.0236,4.0236,71200.0
2010-04-28 13:50:00,6.69,6.7,6.69,6.7,41000.0,4.0236,4.0297,4.0236,4.0297,41000.0
2010-04-28 13:55:00,6.7,6.7,6.69,6.7,69500.0,4.0297,4.0297,4.0236,4.0297,69500.0
2010-04-28 14:00:00,6.69,6.7,6.69,6.7,137300.0,4.0236,4.0297,4.0236,4.0297,137300.0
2010-04-28 14:05:00,6.7,6.72,6.7,6.7,113300.0,4.0297,4.0417,4.0297,4.0297,113300.0
2010-04-28 14:10:00,6.7,6.75,6.7,6.73,154900.0,4.0297,4.0597,4.0297,4.0477,154900.0
2010-04-28 14:15:00,6.73,6.75,6.72,6.72,631800.0,4.0477,4.0597,4.0417,4.0417,631800.0
2010-04-28 14:20:00,6.72,6.79,6.7,6.73,435500.0,4.0417,4.0838,4.0297,4.0477,435500.0
2010-04-28 14:25:00,6.73,6.76,6.73,6.73,314300.0,4.0477,4.0657,4.0477,4.0477,314300.0
2010-04-28 14:30:00,6.73,6.75,6.7,6.74,572700.0,4.0477,4.0597,4.0297,4.0537,572700.0
2010-04-28 14:35:00,6.74,6.76,6.73,6.75,184200.0,4.0537,4.0657,4.0477,4.0597,184200.0
2010-04-28 14:40:00,6.75,6.76,6.74,6.75,157900.0,4.0597,4.0657,4.0537,4.0597,157900.0
2010-04-28 14:45:00,6.75,6.76,6.7,6.71,232900.0,4.0597,4.0657,4.0297,4.0357,232900.0
2010-04-28 14:50:00,6.7,6.74,6.7,6.73,370500.0,4.0297,4.0537,4.0297,4.0477,370500.0
2010-04-28 14:55:00,6.72,6.75,6.72,6.74,131500.0,4.0417,4.0597,4.0417,4.0537,131500.0
2010-04-28 15:00:00,6.73,6.75,6.71,6.71,198000.0,4.0477,4.0597,4.0357,4.0357,198000.0
2010-04-28 15:05:00,6.71,6.72,6.7,6.7,260100.0,4.0357,4.0417,4.0297,4.0297,260100.0
2010-04-28 15:10:00,6.7,6.72,6.69,6.71,751000.0,4.0297,4.0417,4.0236,4.0357,751000.0
2010-04-28 15:15:00,6.72,6.72,6.69,6.72,225600.0,4.0417,4.0417,4.0236,4.0417,225600.0
2010-04-28 15:20:00,6.72,6.72,6.69,6.7,315300.0,4.0417,4.0417,4.0236,4.0297,315300.0
2010-04-28 15:25:00,6.7,6.71,6.69,6.7,116500.0,4.0297,4.0357,4.0236,4.0297,116500.0
2010-04-28 15:30:00,6.69,6.72,6.69,6.71,260000.0,4.0236,4.0417,4.0236,4.0357,260000.0
2010-04-28 15:35:00,6.71,6.72,6.68,6.68,311700.0,4.0357,4.0417,4.0176,4.0176,311700.0
2010-04-28 15:40:00,6.69,6.69,6.68,6.69,126500.0,4.0236,4.0236,4.0176,4.0236,126500.0
2010-04-28 15:45:00,6.68,6.7,6.66,6.68,405800.0,4.0176,4.0297,4.0056,4.0176,405800.0
2010-04-28 15:50:00,6.67,6.71,6.67,6.7,522300.0,4.0116,4.0357,4.0116,4.0297,522300.0
2010-04-28 15:55:00,6.7,6.73,6.69,6.73,1078600.0,4.0297,4.0477,4.0236,4.0477,1078600.0
2010-04-29 09:30:00,6.86,6.87,6.79,6.82,445500.0,4.1259,4.1319,4.0838,4.1018,445500.0
2010-04-29 09:35:00,6.82,6.84,6.77,6.8,360400.0,4.1018,4.1139,4.0718,4.0898,360400.0
2010-04-29 09:40:00,6.79,6.83,6.77,6.81,441300.0,4.0838,4.1078,4.0718,4.0958,441300.0
2010-04-29 09:45:00,6.8,6.81,6.78,6.78,354500.0,4.0898,4.0958,4.0778,4.0778,354500.0
2010-04-29 09:50:00,6.79,6.81,6.78,6.8,221000.0,4.0838,4.0958,4.0778,4.0898,221000.0
2010-04-29 09:55:00,6.8,6.81,6.77,6.78,261900.0,4.0898,4.0958,4.0718,4.0778,261900.0
2010-04-29 10:00:00,6.79,6.81,6.75,6.8,269700.0,4.0838,4.0958,4.0597,4.0898,269700.0
2010-04-29 10:05:00,6.81,6.81,6.78,6.8,414100.0,4.0958,4.0958,4.0778,4.0898,414100.0
2010-04-29 10:10:00,6.79,6.81,6.79,6.8,187400.0,4.0838,4.0958,4.0838,4.0898,187400.0
2010-04-29 10:15:00,6.81,6.81,6.77,6.8,174900.0,4.0958,4.0958,4.0718,4.0898,174900.0
2010-04-29 10:20:00,6.8,6.84,6.79,6.81,192200.0,4.0898,4.1139,4.0838,4.0958,192200.0
2010-04-29 10:25:00,6.82,6.84,6.81,6.82,86900.0,4.1018,4.1139,4.0958,4.1018,86900.0
2010-04-29 10:30:00,6.83,6.83,6.81,6.81,80600.0,4.1078,4.1078,4.0958,4.0958,80600.0
2010-04-29 10:35:00,6.82,6.85,6.81,6.85,398900.0,4.1018,4.1199,4.0958,4.1199,398900.0
2010-04-29 10:40:00,6.84,6.86,6.83,6.86,201500.0,4.1139,4.1259,4.1078,4.1259,201500.0
2010-04-29 10:45:00,6.86,6.87,6.84,6.85,332300.0,4.1259,4.1319,4.1139,4.1199,332300.0
2010-04-29 10:50:00,6.85,6.89,6.84,6.87,225700.0,4.1199,4.1439,4.1139,4.1319,225700.0
2010-04-29 10:55:00,6.87,6.87,6.84,6.85,311500.0,4.1319,4.1319,4.1139,4.1199,311500.0
2010-04-29 11:00:00,6.86,6.86,6.84,6.85,229500.0,4.1259,4.1259,4.1139,4.1199,229500.0
2010-04-29 11:05:00,6.85,6.85,6.81,6.82,127400.0,4.1199,4.1199,4.0958,4.1018,127400.0
2010-04-29 11:10:00,6.82,6.83,6.81,6.82,190400.0,4.1018,4.1078,4.0958,4.1018,190400.0
2010-04-29 11:15:00,6.82,6.82,6.77,6.78,428000.0,4.1018,4.1018,4.0718,4.0778,428000.0
2010-04-29 11:20:00,6.79,6.81,6.78,6.81,98300.0,4.0838,4.0958,4.0778,4.0958,98300.0
2010-04-29 11:25:00,6.81,6.82,6.8,6.82,70900.0,4.0958,4.1018,4.0898,4.1018,70900.0
2010-04-29 11:30:00,6.82,6.83,6.81,6.82,167600.0,4.1018,4.1078,4.0958,4.1018,167600.0
2010-04-29 11:35:00,6.83,6.85,6.82,6.85,367400.0,4.1078,4.1199,4.1018,4.1199,367400.0
2010-04-29 11:40:00,6.84,6.85,6.84,6.85,88600.0,4.1139,4.1199,4.1139,4.1199,88600.0
2010-04-29 11:45:00,6.85,6.85,6.83,6.84,103800.0,4.1199,4.1199,4.1078,4.1139,103800.0
2010-04-29 11:50:00,6.83,6.84,6.83,6.84,22000.0,4.1078,4.1139,4.1078,4.1139,22000.0
2010-04-29 11:55:00,6.84,6.84,6.83,6.84,26600.0,4.1139,4.1139,4.1078,4.1139,26600.0
2010-04-29 12:00:00,6.84,6.85,6.83,6.84,520500.0,4.1139,4.1199,4.1078,4.1139,520500.0
2010-04-29 12:05:00,6.84,6.84,6.83,6.83,74600.0,4.1139,4.1139,4.1078,4.1078,74600.0
2010-04-29 12:10:00,6.84,6.84,6.8,6.81,188300.0,4.1139,4.1139,4.0898,4.0958,188300.0
2010-04-29 12:15:00,6.81,6.83,6.8,6.83,310400.0,4.0958,4.1078,4.0898,4.1078,310400.0
2010-04-29 12:20:00,6.82,6.84,6.82,6.84,72600.0,4.1018,4.1139,4.1018,4.1139,72600.0
2010-04-29 12:25:00,6.84,6.88,6.83,6.88,338400.0,4.1139,4.1379,4.1078,4.1379,338400.0
2010-04-29 12:30:00,6.87,6.88,6.86,6.88,84600.0,4.1319,4.1379,4.1259,4.1379,84600.0
2010-04-29 12:35:00,6.88,6.88,6.87,6.87,34200.0,4.1379,4.1379,4.1319,4.1319,34200.0
2010-04-29 12:40:00,6.88,6.93,6.87,6.92,402300.0,4.1379,4.168,4.1319,4.162,402300.0
2010-04-29 12:45:00,6.92,6.93,6.89,6.91,296100.0,4.162,4.168,4.1439,4.156,296100.0
2010-04-29 12:50:00,6.91,6.91,6.88,6.88,154600.0,4.156,4.156,4.1379,4.1379,154600.0
2010-04-29 12:55:00,6.89,6.89,6.88,6.89,27100.0,4.1439,4.1439,4.1379,4.1439,27100.0
2010-04-29 13:00:00,6.89,6.92,6.88,6.92,140800.0,4.1439,4.162,4.1379,4.162,140800.0
2010-04-29 13:05:00,6.91,6.92,6.91,6.91,37500.0,4.156,4.162,4.156,4.156,37500.0
2010-04-29 13:10:00,6.91,6.92,6.91,6.91,64500.0,4.156,4.162,4.156,4.156,64500.0
2010-04-29 13:15:00,6.91,6.94,6.91,6.93,189900.0,4.156,4.174,4.156,4.168,189900.0
2010-04-29 13:20:00,6.92,6.95,6.92,6.95,105800.0,4.162,4.18,4.162,4.18,105800.0
2010-04-29 13:25:00,6.94,6.94,6.91,6.91,134500.0,4.174,4.174,4.156,4.156,134500.0
2010-04-29 13:30:00,6.9,6.93,6.9,6.92,99300.0,4.1499,4.168,4.1499,4.162,99300.0
2010-04-29 13:35:00,6.92,6.93,6.91,6.92,109400.0,4.162,4.168,4.156,4.162,109400.0
2010-04-29 13:40:00,6.92,6.93,6.91,6.92,88400.0,4.162,4.168,4.156,4.162,88400.0
2010-04-29 13:45:00,6.91,6.94,6.91,6.93,77100.0,4.156,4.174,4.156,4.168,77100.0
2010-04-29 13:50:00,6.94,6.95,6.93,6.95,131100.0,4.174,4.18,4.168,4.18,131100.0
2010-04-29 13:55:00,6.95,6.95,6.93,6.94,155200.0,4.18,4.18,4.168,4.174,155200.0
2010-04-29 14:00:00,6.95,6.95,6.93,6.93,93800.0,4.18,4.18,4.168,4.168,93800.0
2010-04-29 14:05:00,6.93,6.95,6.93,6.95,149000.0,4.168,4.18,4.168,4.18,149000.0
2010-04-29 14:10:00,6.95,6.95,6.93,6.95,204800.0,4.18,4.18,4.168,4.18,204800.0
2010-04-29 14:15:00,6.95,6.95,6.94,6.95,75500.0,4.18,4.18,4.174,4.18,75500.0
2010-04-29 14:20:00,6.95,6.96,6.94,6.96,142200.0,4.18,4.186,4.174,4.186,142200.0
2010-04-29 14:25:00,6.96,6.96,6.93,6.94,1060600.0,4.186,4.186,4.168,4.174,1060600.0
2010-04-29 14:30:00,6.95,6.95,6.94,6.95,120600.0,4.18,4.18,4.174,4.18,120600.0
2010-04-29 14:35:00,6.95,6.96,6.9,6.9,379700.0,4.18,4.186,4.1499,4.1499,379700.0
2010-04-29 14:40:00,6.9,6.91,6.88,6.9,455700.0,4.1499,4.156,4.1379,4.1499,455700.0
2010-04-29 14:45:00,6.9,6.91,6.88,6.89,328400.0,4.1499,4.156,4.1379,4.1439,328400.0
2010-04-29 14:50:00,6.89,6.9,6.86,6.87,379600.0,4.1439,4.1499,4.1259,4.1319,379600.0
2010-04-29 14:55:00,6.86,6.88,6.84,6.87,155900.0,4.1259,4.1379,4.1139,4.1319,155900.0
2010-04-29 15:00:00,6.87,6.88,6.84,6.85,452300.0,4.1319,4.1379,4.1139,4.1199,452300.0
2010-04-29 15:05:00,6.84,6.88,6.84,6.86,384900.0,4.1139,4.1379,4.1139,4.1259,384900.0
2010-04-29 15:10:00,6.87,6.87,6.85,6.86,73400.0,4.1319,4.1319,4.1199,4.1259,73400.0
2010-04-29 15:15:00,6.86,6.86,6.85,6.85,119800.0,4.1259,4.1259,4.1199,4.1199,119800.0
2010-04-29 15:20:00,6.85,6.86,6.83,6.84,142300.0,4.1199,4.1259,4.1078,4.1139,142300.0
2010-04-29 15:25:00,6.83,6.87,6.82,6.86,243200.0,4.1078,4.1319,4.1018,4.1259,243200.0
2010-04-29 15:30:00,6.86,6.88,6.85,6.87,241800.0,4.1259,4.1379,4.1199,4.1319,241800.0
2010-04-29 15:35:00,6.86,6.87,6.86,6.87,52600.0,4.1259,4.1319,4.1259,4.1319,52600.0
2010-04-29 15:40:00,6.87,6.87,6.85,6.85,295500.0,4.1319,4.1319,4.1199,4.1199,295500.0
2010-04-29 15:45:00,6.85,6.87,6.84,6.87,372000.0,4.1199,4.1319,4.1139,4.1319,372000.0
2010-04-29 15:50:00,6.87,6.89,6.86,6.88,348100.0,4.1319,4.1439,4.1259,4.1379,348100.0
2010-04-29 15:55:00,6.88,6.89,6.85,6.86,914900.0,4.1379,4.1439,4.1199,4.1259,914900.0
2010-04-30 09:30:00,6.85,6.86,6.77,6.85,531400.0,4.1199,4.1259,4.0718,4.1199,531400.0
2010-04-30 09:35:00,6.85,6.88,6.83,6.86,374800.0,4.1199,4.1379,4.1078,4.1259,374800.0
2010-04-30 09:40:00,6.86,6.94,6.85,6.91,365500.0,4.1259,4.174,4.1199,4.156,365500.0
2010-04-30 09:45:00,6.91,6.93,6.9,6.91,301900.0,4.156,4.168,4.1499,4.156,301900.0
2010-04-30 09:50:00,6.91,6.95,6.89,6.95,503100.0,4.156,4.18,4.1439,4.18,503100.0
2010-04-30 09:55:00,6.94,6.95,6.9,6.9,189400.0,4.174,4.18,4.1499,4.1499,189400.0
2010-04-30 10:00:00,6.9,6.93,6.86,6.86,521200.0,4.1499,4.168,4.1259,4.1259,521200.0
2010-04-30 10:05:00,6.85,6.89,6.85,6.87,192200.0,4.1199,4.1439,4.1199,4.1319,192200.0
2010-04-30 10:10:00,6.87,6.88,6.85,6.85,275400.0,4.1319,4.1379,4.1199,4.1199,275400.0
2010-04-30 10:15:00,6.85,6.89,6.83,6.87,851400.0,4.1199,4.1439,4.1078,4.1319,851400.0
2010-04-30 10:20:00,6.88,6.89,6.87,6.88,269100.0,4.1379,4.1439,4.1319,4.1379,269100.0
2010-04-30 10:25:00,6.89,6.92,6.88,6.92,399600.0,4.1439,4.162,4.1379,4.162,399600.0
2010-04-30 10:30:00,6.91,6.93,6.89,6.93,513500.0,4.156,4.168,4.1439,4.168,513500.0
2010-04-30 10:35:00,6.92,6.93,6.9,6.92,295200.0,4.162,4.168,4.1499,4.162,295200.0
2010-04-30 10:40:00,6.92,6.93,6.88,6.93,491500.0,4.162,4.168,4.1379,4.168,491500.0
2010-04-30 10:45:00,6.93,6.97,6.91,6.96,826500.0,4.168,4.192,4.156,4.186,826500.0
2010-04-30 10:50:00,6.96,6.97,6.93,6.94,334500.0,4.186,4.192,4.168,4.174,334500.0
2010-04-30 10:55:00,6.94,6.99,6.93,6.98,746100.0,4.174,4.2041,4.168,4.1981,746100.0
2010-04-30 11:00:00,6.97,7.03,6.97,6.99,927200.0,4.192,4.2281,4.192,4.2041,927200.0
2010-04-30 11:05:00,6.98,6.99,6.97,6.98,139200.0,4.1981,4.2041,4.192,4.1981,139200.0
2010-04-30 11:10:00,6.97,7.01,6.97,6.98,386500.0,4.192,4.2161,4.192,4.1981,386500.0
2010-04-30 11:15:00,6.98,6.98,6.95,6.97,219400.0,4.1981,4.1981,4.18,4.192,219400.0
2010-04-30 11:20:00,6.96,6.97,6.96,6.97,52200.0,4.186,4.192,4.186,4.192,52200.0
2010-04-30 11:25:00,6.97,7.01,6.96,6.98,273000.0,4.192,4.2161,4.186,4.1981,273000.0
2010-04-30 11:30:00,6.97,7.01,6.97,7.0,270700.0,4.192,4.2161,4.192,4.2101,270700.0
2010-04-30 11:35:00,7.0,7.0,6.99,6.99,57200.0,4.2101,4.2101,4.2041,4.2041,57200.0
2010-04-30 11:40:00,6.99,7.0,6.97,6.99,196000.0,4.2041,4.2101,4.192,4.2041,196000.0
2010-04-30 11:45:00,6.99,7.0,6.98,7.0,154000.0,4.2041,4.2101,4.1981,4.2101,154000.0
2010-04-30 11:50:00,6.99,7.01,6.99,6.99,173300.0,4.2041,4.2161,4.2041,4.2041,173300.0
2010-04-30 11:55:00,7.0,7.03,6.99,7.01,365500.0,4.2101,4.2281,4.2041,4.2161,365500.0
2010-04-30 12:00:00,7.01,7.03,7.01,7.03,266700.0,4.2161,4.2281,4.2161,4.2281,266700.0
2010-04-30 12:05:00,7.03,7.04,7.01,7.01,303600.0,4.2281,4.2341,4.2161,4.2161,303600.0
2010-04-30 12:10:00,7.01,7.02,6.99,7.02,326200.0,4.2161,4.2221,4.2041,4.2221,326200.0
2010-04-30 12:15:00,7.01,7.02,6.97,6.97,279200.0,4.2161,4.2221,4.192,4.192,279200.0
2010-04-30 12:20:00,6.97,6.99,6.95,6.98,229800.0,4.192,4.2041,4.18,4.1981,229800.0
2010-04-30 12:25:00,6.99,7.0,6.98,6.99,217900.0,4.2041,4.2101,4.1981,4.2041,217900.0
2010-04-30 12:30:00,6.99,7.0,6.98,6.98,174900.0,4.2041,4.2101,4.1981,4.1981,174900.0
2010-04-30 12:35:00,6.99,6.99,6.96,6.97,343400.0,4.2041,4.2041,4.186,4.192,343400.0
2010-04-30 12:40:00,6.98,7.01,6.97,7.0,217800.0,4.1981,4.2161,4.192,4.2101,217800.0
2010-04-30 12:45:00,7.01,7.01,6.97,6.98,180600.0,4.2161,4.2161,4.192,4.1981,180600.0
2010-04-30 12:50:00,6.98,6.99,6.91,6.91,459200.0,4.1981,4.2041,4.156,4.156,459200.0
2010-04-30 12:55:00,6.91,6.96,6.9,6.95,383800.0,4.156,4.186,4.1499,4.18,383800.0
2010-04-30 13:00:00,6.95,6.97,6.94,6.95,211900.0,4.18,4.192,4.174,4.18,211900.0
2010-04-30 13:05:00,6.95,6.96,6.92,6.93,132000.0,4.18,4.186,4.162,4.168,132000.0
2010-04-30 13:10:00,6.93,6.94,6.91,6.93,195900.0,4.168,4.174,4.156,4.168,195900.0
2010-04-30 13:15:00,6.92,6.93,6.91,6.93,1215400.0,4.162,4.168,4.156,4.168,1215400.0
2010-04-30 13:20:00,6.93,6.93,6.92,6.92,114700.0,4.168,4.168,4.162,4.162,114700.0
2010-04-30 13:25:00,6.92,6.94,6.92,6.94,136300.0,4.162,4.174,4.162,4.174,136300.0
2010-04-30 13:30:00,6.93,6.94,6.9,6.92,244600.0,4.168,4.174,4.1499,4.162,244600.0
2010-04-30 13:35:00,6.92,6.92,6.9,6.91,214800.0,4.162,4.162,4.1499,4.156,214800.0
2010-04-30 13:40:00,6.91,6.91,6.86,6.88,375500.0,4.156,4.156,4.1259,4.1379,375500.0
2010-04-30 13:45:00,6.87,6.9,6.87,6.88,418300.0,4.1319,4.1499,4.1319,4.1379,418300.0
2010-04-30 13:50:00,6.87,6.89,6.86,6.87,161500.0,4.1319,4.1439,4.1259,4.1319,161500.0
2010-04-30 13:55:00,6.88,6.88,6.84,6.84,456300.0,4.1379,4.1379,4.1139,4.1139,456300.0
2010-04-30 14:00:00,6.84,6.85,6.83,6.84,322900.0,4.1139,4.1199,4.1078,4.1139,322900.0
2010-04-30 14:05:00,6.83,6.86,6.82,6.85,512500.0,4.1078,4.1259,4.1018,4.1199,512500.0
2010-04-30 14:10:00,6.84,6.85,6.83,6.83,513300.0,4.1139,4.1199,4.1078,4.1078,513300.0
2010-04-30 14:15:00,6.84,6.84,6.83,6.84,57100.0,4.1139,4.1139,4.1078,4.1139,57100.0
2010-04-30 14:20:00,6.83,6.86,6.83,6.86,132300.0,4.1078,4.1259,4.1078,4.1259,132300.0
2010-04-30 14:25:00,6.86,6.87,6.85,6.86,77200.0,4.1259,4.1319,4.1199,4.1259,77200.0
2010-04-30 14:30:00,6.87,6.88,6.82,6.83,208000.0,4.1319,4.1379,4.1018,4.1078,208000.0
2010-04-30 14:35:00,6.83,6.84,6.79,6.79,466200.0,4.1078,4.1139,4.0838,4.0838,466200.0
2010-04-30 14:40:00,6.79,6.8,6.76,6.77,402800.0,4.0838,4.0898,4.0657,4.0718,402800.0
2010-04-30 14:45:00,6.77,6.79,6.75,6.79,374700.0,4.0718,4.0838,4.0597,4.0838,374700.0
2010-04-30 14:50:00,6.79,6.82,6.77,6.81,216900.0,4.0838,4.1018,4.0718,4.0958,216900.0
2010-04-30 14:55:00,6.82,6.83,6.81,6.82,146400.0,4.1018,4.1078,4.0958,4.1018,146400.0
2010-04-30 15:00:00,6.82,6.83,6.8,6.82,196300.0,4.1018,4.1078,4.0898,4.1018,196300.0
2010-04-30 15:05:00,6.83,6.84,6.81,6.82,224200.0,4.1078,4.1139,4.0958,4.1018,224200.0
2010-04-30 15:10:00,6.82,6.85,6.82,6.84,217900.0,4.1018,4.1199,4.1018,4.1139,217900.0
2010-04-30 15:15:00,6.84,6.85,6.82,6.83,197900.0,4.1139,4.1199,4.1018,4.1078,197900.0
2010-04-30 15:20:00,6.83,6.84,6.81,6.83,201900.0,4.1078,4.1139,4.0958,4.1078,201900.0
2010-04-30 15:25:00,6.84,6.84,6.81,6.81,384300.0,4.1139,4.1139,4.0958,4.0958,384300.0
2010-04-30 15:30:00,6.81,6.82,6.81,6.81,210500.0,4.0958,4.1018,4.0958,4.0958,210500.0
2010-04-30 15:35:00,6.81,6.82,6.76,6.76,258700.0,4.0958,4.1018,4.0657,4.0657,258700.0
2010-04-30 15:40:00,6.77,6.78,6.75,6.75,692500.0,4.0718,4.0778,4.0597,4.0597,692500.0
2010-04-30 15:45:00,6.75,6.77,6.73,6.75,684800.0,4.0597,4.0718,4.0477,4.0597,684800.0
2010-04-30 15:50:00,6.76,6.78,6.74,6.77,743500.0,4.0657,4.0778,4.0537,4.0718,743500.0
2010-04-30 15:55:00,6.78,6.78,6.75,6.76,1248300.0,4.0778,4.0778,4.0597,4.0657,1248300.0
2010-05-03 09:30:00,6.84,6.89,6.8,6.83,415900.0,4.1139,4.1439,4.0898,4.1078,415900.0
2010-05-03 09:35:00,6.83,6.92,6.83,6.85,317100.0,4.1078,4.162,4.1078,4.1199,317100.0
2010-05-03 09:40:00,6.85,6.86,6.84,6.85,158900.0,4.1199,4.1259,4.1139,4.1199,158900.0
2010-05-03 09:45:00,6.85,6.87,6.85,6.87,151000.0,4.1199,4.1319,4.1199,4.1319,151000.0
2010-05-03 09:50:00,6.87,6.91,6.86,6.89,181600.0,4.1319,4.156,4.1259,4.1439,181600.0
2010-05-03 09:55:00,6.89,6.9,6.88,6.89,93800.0,4.1439,4.1499,4.1379,4.1439,93800.0
2010-05-03 10:00:00,6.89,6.89,6.84,6.88,309400.0,4.1439,4.1439,4.1139,4.1379,309400.0
2010-05-03 10:05:00,6.88,6.91,6.87,6.9,169800.0,4.1379,4.156,4.1319,4.1499,169800.0
2010-05-03 10:10:00,6.9,6.92,6.88,6.88,457600.0,4.1499,4.162,4.1379,4.1379,457600.0
2010-05-03 10:15:00,6.88,6.89,6.88,6.88,64700.0,4.1379,4.1439,4.1379,4.1379,64700.0
2010-05-03 10:20:00,6.89,6.89,6.88,6.88,81500.0,4.1439,4.1439,4.1379,4.1379,81500.0
2010-05-03 10:25:00,6.88,6.89,6.85,6.85,178000.0,4.1379,4.1439,4.1199,4.1199,178000.0
2010-05-03 10:30:00,6.86,6.86,6.84,6.84,152300.0,4.1259,4.1259,4.1139,4.1139,152300.0
2010-05-03 10:35:00,6.84,6.85,6.81,6.83,323500.0,4.1139,4.1199,4.0958,4.1078,323500.0
2010-05-03 10:40:00,6.83,6.85,6.82,6.82,188300.0,4.1078,4.1199,4.1018,4.1018,188300.0
2010-05-03 10:45:00,6.82,6.84,6.8,6.84,260300.0,4.1018,4.1139,4.0898,4.1139,260300.0
2010-05-03 10:50:00,6.84,6.84,6.8,6.81,241700.0,4.1139,4.1139,4.0898,4.0958,241700.0
2010-05-03 10:55:00,6.82,6.82,6.78,6.81,264000.0,4.1018,4.1018,4.0778,4.0958,264000.0
2010-05-03 11:00:00,6.81,6.82,6.79,6.81,188700.0,4.0958,4.1018,4.0838,4.0958,188700.0
2010-05-03 11:05:00,6.81,6.83,6.8,6.81,129500.0,4.0958,4.1078,4.0898,4.0958,129500.0
2010-05-03 11:10:00,6.81,6.81,6.79,6.81,84300.0,4.0958,4.0958,4.0838,4.0958,84300.0
2010-05-03 11:15:00,6.81,6.82,6.8,6.81,90900.0,4.0958,4.1018,4.0898,4.0958,90900.0
2010-05-03 11:20:00,6.81,6.82,6.8,6.8,153400.0,4.0958,4.1018,4.0898,4.0898,153400.0
2010-05-03 11:25:00,6.8,6.82,6.8,6.82,62200.0,4.0898,4.1018,4.0898,4.1018,62200.0
2010-05-03 11:30:00,6.82,6.83,6.8,6.8,99700.0,4.1018,4.1078,4.0898,4.0898,99700.0
2010-05-03 11:35:00,6.81,6.83,6.8,6.82,111000.0,4.0958,4.1078,4.0898,4.1018,111000.0
2010-05-03 11:40:00,6.83,6.83,6.82,6.82,68000.0,4.1078,4.1078,4.1018,4.1018,68000.0
2010-05-03 11:45:00,6.82,6.85,6.82,6.84,84200.0,4.1018,4.1199,4.1018,4.1139,84200.0
2010-05-03 11:50:00,6.84,6.84,6.82,6.83,135000.0,4.1139,4.1139,4.1018,4.1078,135000.0
2010-05-03 11:55:00,6.84,6.84,6.83,6.84,39100.0,4.1139,4.1139,4.1078,4.1139,39100.0
2010-05-03 12:00:00,6.83,6.84,6.83,6.84,18700.0,4.1078,4.1139,4.1078,4.1139,18700.0
2010-05-03 12:05:00,6.83,6.84,6.82,6.83,116200.0,4.1078,4.1139,4.1018,4.1078,116200.0
2010-05-03 12:10:00,6.83,6.84,6.82,6.83,206500.0,4.1078,4.1139,4.1018,4.1078,206500.0
2010-05-03 12:15:00,6.83,6.84,6.82,6.84,81800.0,4.1078,4.1139,4.1018,4.1139,81800.0
2010-05-03 12:20:00,6.84,6.88,6.83,6.86,243000.0,4.1139,4.1379,4.1078,4.1259,243000.0
2010-05-03 12:25:00,6.86,6.89,6.86,6.88,151500.0,4.1259,4.1439,4.1259,4.1379,151500.0
2010-05-03 12:30:00,6.88,6.89,6.87,6.88,48600.0,4.1379,4.1439,4.1319,4.1379,48600.0
2010-05-03 12:35:00,6.87,6.89,6.87,6.88,33600.0,4.1319,4.1439,4.1319,4.1379,33600.0
2010-05-03 12:40:00,6.88,6.89,6.88,6.88,20600.0,4.1379,4.1439,4.1379,4.1379,20600.0
2010-05-03 12:45:00,6.89,6.89,6.86,6.86,208600.0,4.1439,4.1439,4.1259,4.1259,208600.0
2010-05-03 12:50:00,6.85,6.86,6.84,6.86,79600.0,4.1199,4.1259,4.1139,4.1259,79600.0
2010-05-03 12:55:00,6.86,6.88,6.85,6.88,146300.0,4.1259,4.1379,4.1199,4.1379,146300.0
2010-05-03 13:00:00,6.88,6.88,6.83,6.84,107900.0,4.1379,4.1379,4.1078,4.1139,107900.0
2010-05-03 13:05:00,6.83,6.84,6.83,6.83,55800.0,4.1078,4.1139,4.1078,4.1078,55800.0
2010-05-03 13:10:00,6.84,6.86,6.83,6.85,138500.0,4.1139,4.1259,4.1078,4.1199,138500.0
2010-05-03 13:15:00,6.85,6.86,6.84,6.85,70700.0,4.1199,4.1259,4.1139,4.1199,70700.0
2010-05-03 13:20:00,6.84,6.86,6.84,6.85,52400.0,4.1139,4.1259,4.1139,4.1199,52400.0
2010-05-03 13:25:00,6.86,6.86,6.85,6.86,25200.0,4.1259,4.1259,4.1199,4.1259,25200.0
2010-05-03 13:30:00,6.85,6.86,6.85,6.86,42800.0,4.1199,4.1259,4.1199,4.1259,42800.0
2010-05-03 13:35:00,6.86,6.87,6.85,6.87,63800.0,4.1259,4.1319,4.1199,4.1319,63800.0
2010-05-03 13:40:00,6.87,6.87,6.84,6.84,107100.0,4.1319,4.1319,4.1139,4.1139,107100.0
2010-05-03 13:45:00,6.85,6.86,6.84,6.85,38100.0,4.1199,4.1259,4.1139,4.1199,38100.0
2010-05-03 13:50:00,6.86,6.86,6.84,6.86,73700.0,4.1259,4.1259,4.1139,4.1259,73700.0
2010-05-03 13:55:00,6.85,6.86,6.85,6.85,23400.0,4.1199,4.1259,4.1199,4.1199,23400.0
2010-05-03 14:00:00,6.85,6.86,6.85,6.85,11200.0,4.1199,4.1259,4.1199,4.1199,11200.0
2010-05-03 14:05:00,6.85,6.86,6.83,6.85,414100.0,4.1199,4.1259,4.1078,4.1199,414100.0
2010-05-03 14:10:00,6.85,6.85,6.84,6.84,20600.0,4.1199,4.1199,4.1139,4.1139,20600.0
2010-05-03 14:15:00,6.84,6.86,6.84,6.86,69300.0,4.1139,4.1259,4.1139,4.1259,69300.0
2010-05-03 14:20:00,6.86,6.86,6.84,6.86,81000.0,4.1259,4.1259,4.1139,4.1259,81000.0
2010-05-03 14:25:00,6.86,6.86,6.85,6.85,15200.0,4.1259,4.1259,4.1199,4.1199,15200.0
2010-05-03 14:30:00,6.85,6.86,6.84,6.85,70500.0,4.1199,4.1259,4.1139,4.1199,70500.0
2010-05-03 14:35:00,6.85,6.85,6.82,6.82,383500.0,4.1199,4.1199,4.1018,4.1018,383500.0
2010-05-03 14:40:00,6.82,6.83,6.81,6.81,233200.0,4.1018,4.1078,4.0958,4.0958,233200.0
2010-05-03 14:45:00,6.82,6.82,6.8,6.8,121100.0,4.1018,4.1018,4.0898,4.0898,121100.0
2010-05-03 14:50:00,6.81,6.83,6.8,6.82,106400.0,4.0958,4.1078,4.0898,4.1018,106400.0
2010-05-03 14:55:00,6.82,6.85,6.82,6.84,89000.0,4.1018,4.1199,4.1018,4.1139,89000.0
2010-05-03 15:00:00,6.85,6.85,6.83,6.83,66200.0,4.1199,4.1199,4.1078,4.1078,66200.0
2010-05-03 15:05:00,6.83,6.85,6.82,6.83,135000.0,4.1078,4.1199,4.1018,4.1078,135000.0
2010-05-03 15:10:00,6.83,6.84,6.82,6.82,120600.0,4.1078,4.1139,4.1018,4.1018,120600.0
2010-05-03 15:15:00,6.82,6.84,6.82,6.83,108300.0,4.1018,4.1139,4.1018,4.1078,108300.0
2010-05-03 15:20:00,6.83,6.86,6.82,6.84,239000.0,4.1078,4.1259,4.1018,4.1139,239000.0
2010-05-03 15:25:00,6.83,6.84,6.82,6.83,181400.0,4.1078,4.1139,4.1018,4.1078,181400.0
2010-05-03 15:30:00,6.84,6.86,6.83,6.86,199100.0,4.1139,4.1259,4.1078,4.1259,199100.0
2010-05-03 15:35:00,6.86,6.87,6.83,6.84,366200.0,4.1259,4.1319,4.1078,4.1139,366200.0
2010-05-03 15:40:00,6.84,6.86,6.84,6.86,501100.0,4.1139,4.1259,4.1139,4.1259,501100.0
2010-05-03 15:45:00,6.86,6.87,6.86,6.87,158600.0,4.1259,4.1319,4.1259,4.1319,158600.0
2010-05-03 15:50:00,6.86,6.87,6.85,6.87,408800.0,4.1259,4.1319,4.1199,4.1319,408800.0
2010-05-03 15:55:00,6.87,6.88,6.85,6.87,698100.0,4.1319,4.1379,4.1199,4.1319,698100.0
2010-05-04 09:30:00,6.8,6.8,6.73,6.75,379300.0,4.0898,4.0898,4.0477,4.0597,379300.0
2010-05-04 09:35:00,6.74,6.79,6.7,6.79,420900.0,4.0537,4.0838,4.0297,4.0838,420900.0
2010-05-04 09:40:00,6.79,6.79,6.71,6.72,303300.0,4.0838,4.0838,4.0357,4.0417,303300.0
2010-05-04 09:45:00,6.72,6.75,6.7,6.73,649400.0,4.0417,4.0597,4.0297,4.0477,649400.0
2010-05-04 09:50:00,6.73,6.74,6.71,6.73,255300.0,4.0477,4.0537,4.0357,4.0477,255300.0
2010-05-04 09:55:00,6.73,6.79,6.72,6.79,251900.0,4.0477,4.0838,4.0417,4.0838,251900.0
2010-05-04 10:00:00,6.79,6.79,6.73,6.73,241000.0,4.0838,4.0838,4.0477,4.0477,241000.0
2010-05-04 10:05:00,6.73,6.77,6.71,6.74,357700.0,4.0477,4.0718,4.0357,4.0537,357700.0
2010-05-04 10:10:00,6.74,6.79,6.73,6.77,231900.0,4.0537,4.0838,4.0477,4.0718,231900.0
2010-05-04 10:15:00,6.77,6.82,6.76,6.82,307500.0,4.0718,4.1018,4.0657,4.1018,307500.0
2010-05-04 10:20:00,6.81,6.84,6.78,6.8,270700.0,4.0958,4.1139,4.0778,4.0898,270700.0
2010-05-04 10:25:00,6.79,6.82,6.78,6.78,264100.0,4.0838,4.1018,4.0778,4.0778,264100.0
2010-05-04 10:30:00,6.78,6.79,6.72,6.73,196000.0,4.0778,4.0838,4.0417,4.0477,196000.0
2010-05-04 10:35:00,6.72,6.76,6.7,6.7,530400.0,4.0417,4.0657,4.0297,4.0297,530400.0
2010-05-04 10:40:00,6.7,6.72,6.69,6.71,533700.0,4.0297,4.0417,4.0236,4.0357,533700.0
2010-05-04 10:45:00,6.7,6.72,6.69,6.72,1263200.0,4.0297,4.0417,4.0236,4.0417,1263200.0
2010-05-04 10:50:00,6.71,6.74,6.7,6.72,829300.0,4.0357,4.0537,4.0297,4.0417,829300.0
2010-05-04 10:55:00,6.72,6.73,6.69,6.7,303700.0,4.0417,4.0477,4.0236,4.0297,303700.0
2010-05-04 11:00:00,6.7,6.72,6.67,6.7,346600.0,4.0297,4.0417,4.0116,4.0297,346600.0
2010-05-04 11:05:00,6.69,6.72,6.67,6.72,321600.0,4.0236,4.0417,4.0116,4.0417,321600.0
2010-05-04 11:10:00,6.71,6.73,6.7,6.73,163700.0,4.0357,4.0477,4.0297,4.0477,163700.0
2010-05-04 11:15:00,6.72,6.75,6.71,6.73,339800.0,4.0417,4.0597,4.0357,4.0477,339800.0
2010-05-04 11:20:00,6.72,6.73,6.7,6.7,127500.0,4.0417,4.0477,4.0297,4.0297,127500.0
2010-05-04 11:25:00,6.71,6.71,6.67,6.68,503000.0,4.0357,4.0357,4.0116,4.0176,503000.0
2010-05-04 11:30:00,6.69,6.69,6.67,6.67,335600.0,4.0236,4.0236,4.0116,4.0116,335600.0
2010-05-04 11:35:00,6.67,6.68,6.63,6.66,743500.0,4.0116,4.0176,3.9876,4.0056,743500.0
2010-05-04 11:40:00,6.67,6.71,6.66,6.68,405400.0,4.0116,4.0357,4.0056,4.0176,405400.0
2010-05-04 11:45:00,6.68,6.69,6.68,6.69,124800.0,4.0176,4.0236,4.0176,4.0236,124800.0
2010-05-04 11:50:00,6.69,6.72,6.68,6.72,215500.0,4.0236,4.0417,4.0176,4.0417,215500.0
2010-05-04 11:55:00,6.72,6.73,6.71,6.73,160100.0,4.0417,4.0477,4.0357,4.0477,160100.0
2010-05-04 12:00:00,6.72,6.73,6.7,6.71,244900.0,4.0417,4.0477,4.0297,4.0357,244900.0
2010-05-04 12:05:00,6.71,6.72,6.7,6.71,164500.0,4.0357,4.0417,4.0297,4.0357,164500.0
2010-05-04 12:10:00,6.71,6.72,6.7,6.71,70400.0,4.0357,4.0417,4.0297,4.0357,70400.0
2010-05-04 12:15:00,6.71,6.73,6.7,6.71,427000.0,4.0357,4.0477,4.0297,4.0357,427000.0
2010-05-04 12:20:00,6.71,6.72,6.68,6.69,327900.0,4.0357,4.0417,4.0176,4.0236,327900.0
2010-05-04 12:25:00,6.69,6.7,6.67,6.68,269200.0,4.0236,4.0297,4.0116,4.0176,269200.0
2010-05-04 12:30:00,6.68,6.7,6.68,6.69,224500.0,4.0176,4.0297,4.0176,4.0236,224500.0
2010-05-04 12:35:00,6.68,6.69,6.68,6.69,29700.0,4.0176,4.0236,4.0176,4.0236,29700.0
2010-05-04 12:40:00,6.69,6.69,6.67,6.67,170300.0,4.0236,4.0236,4.0116,4.0116,170300.0
2010-05-04 12:45:00,6.67,6.69,6.67,6.69,126500.0,4.0116,4.0236,4.0116,4.0236,126500.0
2010-05-04 12:50:00,6.69,6.7,6.68,6.69,173300.0,4.0236,4.0297,4.0176,4.0236,173300.0
2010-05-04 12:55:00,6.68,6.7,6.68,6.69,171300.0,4.0176,4.0297,4.0176,4.0236,171300.0
2010-05-04 13:00:00,6.69,6.7,6.68,6.68,65000.0,4.0236,4.0297,4.0176,4.0176,65000.0
2010-05-04 13:05:00,6.69,6.7,6.68,6.68,123400.0,4.0236,4.0297,4.0176,4.0176,123400.0
2010-05-04 13:10:00,6.68,6.7,6.68,6.68,101800.0,4.0176,4.0297,4.0176,4.0176,101800.0
2010-05-04 13:15:00,6.68,6.71,6.68,6.7,122400.0,4.0176,4.0357,4.0176,4.0297,122400.0
2010-05-04 13:20:00,6.7,6.71,6.69,6.7,65400.0,4.0297,4.0357,4.0236,4.0297,65400.0
2010-05-04 13:25:00,6.69,6.72,6.69,6.7,176100.0,4.0236,4.0417,4.0236,4.0297,176100.0
2010-05-04 13:30:00,6.7,6.73,6.7,6.71,124200.0,4.0297,4.0477,4.0297,4.0357,124200.0
2010-05-04 13:35:00,6.72,6.73,6.71,6.72,154400.0,4.0417,4.0477,4.0357,4.0417,154400.0
2010-05-04 13:40:00,6.72,6.74,6.72,6.73,130100.0,4.0417,4.0537,4.0417,4.0477,130100.0
2010-05-04 13:45:00,6.73,6.77,6.73,6.76,298800.0,4.0477,4.0718,4.0477,4.0657,298800.0
2010-05-04 13:50:00,6.76,6.77,6.72,6.74,227500.0,4.0657,4.0718,4.0417,4.0537,227500.0
2010-05-04 13:55:00,6.73,6.74,6.72,6.74,143100.0,4.0477,4.0537,4.0417,4.0537,143100.0
2010-05-04 14:00:00,6.73,6.74,6.72,6.73,165800.0,4.0477,4.0537,4.0417,4.0477,165800.0
2010-05-04 14:05:00,6.72,6.73,6.7,6.73,352600.0,4.0417,4.0477,4.0297,4.0477,352600.0
2010-05-04 14:10:00,6.73,6.74,6.72,6.74,163100.0,4.0477,4.0537,4.0417,4.0537,163100.0
2010-05-04 14:15:00,6.74,6.74,6.71,6.71,122500.0,4.0537,4.0537,4.0357,4.0357,122500.0
2010-05-04 14:20:00,6.71,6.73,6.71,6.72,239200.0,4.0357,4.0477,4.0357,4.0417,239200.0
2010-05-04 14:25:00,6.72,6.73,6.71,6.71,54400.0,4.0417,4.0477,4.0357,4.0357,54400.0
2010-05-04 14:30:00,6.72,6.75,6.71,6.71,232300.0,4.0417,4.0597,4.0357,4.0357,232300.0
2010-05-04 14:35:00,6.71,6.73,6.7,6.7,142100.0,4.0357,4.0477,4.0297,4.0297,142100.0
2010-05-04 14:40:00,6.7,6.72,6.7,6.71,63900.0,4.0297,4.0417,4.0297,4.0357,63900.0
2010-05-04 14:45:00,6.72,6.72,6.7,6.7,105600.0,4.0417,4.0417,4.0297,4.0297,105600.0
2010-05-04 14:50:00,6.71,6.71,6.69,6.7,198100.0,4.0357,4.0357,4.0236,4.0297,198100.0
2010-05-04 14:55:00,6.69,6.7,6.68,6.68,193300.0,4.0236,4.0297,4.0176,4.0176,193300.0
2010-05-04 15:00:00,6.68,6.69,6.66,6.68,425500.0,4.0176,4.0236,4.0056,4.0176,425500.0
2010-05-04 15:05:00,6.68,6.69,6.67,6.67,197900.0,4.0176,4.0236,4.0116,4.0116,197900.0
2010-05-04 15:10:00,6.67,6.67,6.65,6.66,174500.0,4.0116,4.0116,3.9996,4.0056,174500.0
2010-05-04 15:15:00,6.66,6.68,6.66,6.67,192600.0,4.0056,4.0176,4.0056,4.0116,192600.0
2010-05-04 15:20:00,6.67,6.69,6.66,6.68,310400.0,4.0116,4.0236,4.0056,4.0176,310400.0
2010-05-04 15:25:00,6.69,6.7,6.67,6.69,204800.0,4.0236,4.0297,4.0116,4.0236,204800.0
2010-05-04 15:30:00,6.69,6.69,6.67,6.67,174900.0,4.0236,4.0236,4.0116,4.0116,174900.0
2010-05-04 15:35:00,6.66,6.67,6.65,6.65,135900.0,4.0056,4.0116,3.9996,3.9996,135900.0
2010-05-04 15:40:00,6.65,6.66,6.63,6.66,579600.0,3.9996,4.0056,3.9876,4.0056,579600.0
2010-05-04 15:45:00,6.66,6.67,6.65,6.66,532300.0,4.0056,4.0116,3.9996,4.0056,532300.0
2010-05-04 15:50:00,6.66,6.7,6.66,6.7,270600.0,4.0056,4.0297,4.0056,4.0297,270600.0
2010-05-04 15:55:00,6.69,6.7,6.68,6.68,836200.0,4.0236,4.0297,4.0176,4.0176,836200.0
2010-05-05 09:30:00,6.53,6.55,6.49,6.51,1756200.0,3.9274,3.9394,3.9034,3.9154,1756200.0
2010-05-05 09:35:00,6.51,6.52,6.46,6.48,989200.0,3.9154,3.9214,3.8853,3.8973,989200.0
2010-05-05 09:40:00,6.48,6.54,6.46,6.52,596100.0,3.8973,3.9334,3.8853,3.9214,596100.0
2010-05-05 09:45:00,6.52,6.54,6.46,6.46,371600.0,3.9214,3.9334,3.8853,3.8853,371600.0
2010-05-05 09:50:00,6.46,6.51,6.46,6.51,545300.0,3.8853,3.9154,3.8853,3.9154,545300.0
2010-05-05 09:55:00,6.52,6.59,6.51,6.57,533000.0,3.9214,3.9635,3.9154,3.9515,533000.0
2010-05-05 10:00:00,6.57,6.62,6.53,6.59,299200.0,3.9515,3.9815,3.9274,3.9635,299200.0
2010-05-05 10:05:00,6.59,6.62,6.56,6.6,535000.0,3.9635,3.9815,3.9455,3.9695,535000.0
2010-05-05 10:10:00,6.6,6.61,6.57,6.59,275800.0,3.9695,3.9755,3.9515,3.9635,275800.0
2010-05-05 10:15:00,6.59,6.67,6.58,6.65,313200.0,3.9635,4.0116,3.9575,3.9996,313200.0
2010-05-05 10:20:00,6.66,6.69,6.64,6.66,443600.0,4.0056,4.0236,3.9936,4.0056,443600.0
2010-05-05 10:25:00,6.66,6.67,6.62,6.63,185100.0,4.0056,4.0116,3.9815,3.9876,185100.0
2010-05-05 10:30:00,6.62,6.63,6.59,6.61,1086800.0,3.9815,3.9876,3.9635,3.9755,1086800.0
2010-05-05 10:35:00,6.61,6.65,6.6,6.62,216800.0,3.9755,3.9996,3.9695,3.9815,216800.0
2010-05-05 10:40:00,6.63,6.7,6.62,6.69,364800.0,3.9876,4.0297,3.9815,4.0236,364800.0
2010-05-05 10:45:00,6.69,6.75,6.68,6.75,393500.0,4.0236,4.0597,4.0176,4.0597,393500.0
2010-05-05 10:50:00,6.74,6.75,6.71,6.71,270800.0,4.0537,4.0597,4.0357,4.0357,270800.0
2010-05-05 10:55:00,6.71,6.74,6.71,6.73,248500.0,4.0357,4.0537,4.0357,4.0477,248500.0
2010-05-05 11:00:00,6.73,6.73,6.67,6.69,523200.0,4.0477,4.0477,4.0116,4.0236,523200.0
2010-05-05 11:05:00,6.68,6.7,6.63,6.65,560100.0,4.0176,4.0297,3.9876,3.9996,560100.0
2010-05-05 11:10:00,6.65,6.69,6.64,6.69,1463700.0,3.9996,4.0236,3.9936,4.0236,1463700.0
2010-05-05 11:15:00,6.68,6.75,6.68,6.75,679500.0,4.0176,4.0597,4.0176,4.0597,679500.0
2010-05-05 11:20:00,6.75,6.78,6.74,6.77,728700.0,4.0597,4.0778,4.0537,4.0718,728700.0
2010-05-05 11:25:00,6.78,6.78,6.74,6.74,279500.0,4.0778,4.0778,4.0537,4.0537,279500.0
2010-05-05 11:30:00,6.74,6.75,6.7,6.72,213200.0,4.0537,4.0597,4.0297,4.0417,213200.0
2010-05-05 11:35:00,6.71,6.75,6.71,6.74,135100.0,4.0357,4.0597,4.0357,4.0537,135100.0
2010-05-05 11:40:00,6.74,6.8,6.74,6.78,276900.0,4.0537,4.0898,4.0537,4.0778,276900.0
2010-05-05 11:45:00,6.78,6.84,6.77,6.83,380300.0,4.0778,4.1139,4.0718,4.1078,380300.0
2010-05-05 11:50:00,6.83,6.84,6.78,6.79,855400.0,4.1078,4.1139,4.0778,4.0838,855400.0
2010-05-05 11:55:00,6.79,6.86,6.79,6.82,344000.0,4.0838,4.1259,4.0838,4.1018,344000.0
2010-05-05 12:00:00,6.83,6.87,6.82,6.83,316000.0,4.1078,4.1319,4.1018,4.1078,316000.0
2010-05-05 12:05:00,6.83,6.84,6.81,6.83,228900.0,4.1078,4.1139,4.0958,4.1078,228900.0
2010-05-05 12:10:00,6.83,6.84,6.78,6.8,224800.0,4.1078,4.1139,4.0778,4.0898,224800.0
2010-05-05 12:15:00,6.8,6.83,6.79,6.83,276500.0,4.0898,4.1078,4.0838,4.1078,276500.0
2010-05-05 12:20:00,6.82,6.83,6.76,6.8,329900.0,4.1018,4.1078,4.0657,4.0898,329900.0
2010-05-05 12:25:00,6.8,6.81,6.78,6.79,159000.0,4.0898,4.0958,4.0778,4.0838,159000.0
2010-05-05 12:30:00,6.8,6.82,6.79,6.82,93400.0,4.0898,4.1018,4.0838,4.1018,93400.0
2010-05-05 12:35:00,6.82,6.82,6.79,6.79,172900.0,4.1018,4.1018,4.0838,4.0838,172900.0
2010-05-05 12:40:00,6.79,6.79,6.7,6.7,665100.0,4.0838,4.0838,4.0297,4.0297,665100.0
2010-05-05 12:45:00,6.7,6.71,6.64,6.69,1066100.0,4.0297,4.0357,3.9936,4.0236,1066100.0
2010-05-05 12:50:00,6.7,6.7,6.64,6.68,987700.0,4.0297,4.0297,3.9936,4.0176,987700.0
2010-05-05 12:55:00,6.68,6.7,6.64,6.65,562300.0,4.0176,4.0297,3.9936,3.9996,562300.0
2010-05-05 13:00:00,6.65,6.66,6.59,6.59,846600.0,3.9996,4.0056,3.9635,3.9635,846600.0
2010-05-05 13:05:00,6.6,6.62,6.59,6.61,567300.0,3.9695,3.9815,3.9635,3.9755,567300.0
2010-05-05 13:10:00,6.61,6.66,6.6,6.63,417700.0,3.9755,4.0056,3.9695,3.9876,417700.0
2010-05-05 13:15:00,6.63,6.64,6.58,6.6,886400.0,3.9876,3.9936,3.9575,3.9695,886400.0
2010-05-05 13:20:00,6.6,6.64,6.59,6.62,348900.0,3.9695,3.9936,3.9635,3.9815,348900.0
2010-05-05 13:25:00,6.63,6.63,6.61,6.62,189000.0,3.9876,3.9876,3.9755,3.9815,189000.0
2010-05-05 13:30:00,6.61,6.62,6.59,6.6,625000.0,3.9755,3.9815,3.9635,3.9695,625000.0
2010-05-05 13:35:00,6.59,6.6,6.58,6.6,400100.0,3.9635,3.9695,3.9575,3.9695,400100.0
2010-05-05 13:40:00,6.6,6.64,6.59,6.61,425500.0,3.9695,3.9936,3.9635,3.9755,425500.0
2010-05-05 13:45:00,6.61,6.65,6.61,6.65,609200.0,3.9755,3.9996,3.9755,3.9996,609200.0
2010-05-05 13:50:00,6.64,6.65,6.63,6.63,146500.0,3.9936,3.9996,3.9876,3.9876,146500.0
2010-05-05 13:55:00,6.64,6.64,6.6,6.6,556200.0,3.9936,3.9936,3.9695,3.9695,556200.0
2010-05-05 14:00:00,6.6,6.61,6.59,6.59,213500.0,3.9695,3.9755,3.9635,3.9635,213500.0
2010-05-05 14:05:00,6.6,6.64,6.58,6.63,456700.0,3.9695,3.9936,3.9575,3.9876,456700.0
2010-05-05 14:10:00,6.64,6.65,6.6,6.61,665300.0,3.9936,3.9996,3.9695,3.9755,665300.0
2010-05-05 14:15:00,6.61,6.62,6.58,6.58,542300.0,3.9755,3.9815,3.9575,3.9575,542300.0
2010-05-05 14:20:00,6.58,6.62,6.58,6.6,451400.0,3.9575,3.9815,3.9575,3.9695,451400.0
2010-05-05 14:25:00,6.6,6.61,6.54,6.57,717700.0,3.9695,3.9755,3.9334,3.9515,717700.0
2010-05-05 14:30:00,6.56,6.57,6.54,6.55,357900.0,3.9455,3.9515,3.9334,3.9394,357900.0
2010-05-05 14:35:00,6.55,6.55,6.52,6.52,254700.0,3.9394,3.9394,3.9214,3.9214,254700.0
2010-05-05 14:40:00,6.53,6.54,6.52,6.54,430800.0,3.9274,3.9334,3.9214,3.9334,430800.0
2010-05-05 14:45:00,6.54,6.55,6.51,6.52,852700.0,3.9334,3.9394,3.9154,3.9214,852700.0
2010-05-05 14:50:00,6.53,6.53,6.49,6.5,682500.0,3.9274,3.9274,3.9034,3.9094,682500.0
2010-05-05 14:55:00,6.51,6.56,6.5,6.56,751400.0,3.9154,3.9455,3.9094,3.9455,751400.0
2010-05-05 15:00:00,6.56,6.58,6.54,6.56,623600.0,3.9455,3.9575,3.9334,3.9455,623600.0
2010-05-05 15:05:00,6.57,6.57,6.5,6.51,763900.0,3.9515,3.9515,3.9094,3.9154,763900.0
2010-05-05 15:10:00,6.52,6.59,6.5,6.59,581100.0,3.9214,3.9635,3.9094,3.9635,581100.0
2010-05-05 15:15:00,6.59,6.6,6.54,6.54,284100.0,3.9635,3.9695,3.9334,3.9334,284100.0
2010-05-05 15:20:00,6.54,6.59,6.54,6.58,233900.0,3.9334,3.9635,3.9334,3.9575,233900.0
2010-05-05 15:25:00,6.59,6.59,6.55,6.57,448600.0,3.9635,3.9635,3.9394,3.9515,448600.0
2010-05-05 15:30:00,6.57,6.57,6.51,6.51,409400.0,3.9515,3.9515,3.9154,3.9154,409400.0
2010-05-05 15:35:00,6.51,6.54,6.5,6.53,515200.0,3.9154,3.9334,3.9094,3.9274,515200.0
2010-05-05 15:40:00,6.53,6.55,6.52,6.54,521100.0,3.9274,3.9394,3.9214,3.9334,521100.0
2010-05-05 15:45:00,6.53,6.53,6.51,6.51,431900.0,3.9274,3.9274,3.9154,3.9154,431900.0
2010-05-05 15:50:00,6.52,6.55,6.51,6.55,567800.0,3.9214,3.9394,3.9154,3.9394,567800.0
2010-05-05 15:55:00,6.55,6.56,6.54,6.55,1065800.0,3.9394,3.9455,3.9334,3.9394,1065800.0
2010-05-06 09:30:00,6.52,6.59,6.52,6.55,276000.0,3.9214,3.9635,3.9214,3.9394,276000.0
2010-05-06 09:35:00,6.55,6.66,6.55,6.64,405900.0,3.9394,4.0056,3.9394,3.9936,405900.0
2010-05-06 09:40:00,6.64,6.71,6.63,6.69,501400.0,3.9936,4.0357,3.9876,4.0236,501400.0
2010-05-06 09:45:00,6.7,6.72,6.6,6.64,537100.0,4.0297,4.0417,3.9695,3.9936,537100.0
2010-05-06 09:50:00,6.64,6.66,6.6,6.63,938200.0,3.9936,4.0056,3.9695,3.9876,938200.0
2010-05-06 09:55:00,6.63,6.68,6.61,6.67,173000.0,3.9876,4.0176,3.9755,4.0116,173000.0
2010-05-06 10:00:00,6.67,6.68,6.64,6.68,253100.0,4.0116,4.0176,3.9936,4.0176,253100.0
2010-05-06 10:05:00,6.68,6.69,6.61,6.63,177100.0,4.0176,4.0236,3.9755,3.9876,177100.0
2010-05-06 10:10:00,6.63,6.63,6.56,6.57,430800.0,3.9876,3.9876,3.9455,3.9515,430800.0
2010-05-06 10:15:00,6.57,6.66,6.56,6.65,460500.0,3.9515,4.0056,3.9455,3.9996,460500.0
2010-05-06 10:20:00,6.64,6.65,6.6,6.62,320900.0,3.9936,3.9996,3.9695,3.9815,320900.0
2010-05-06 10:25:00,6.62,6.62,6.57,6.57,390200.0,3.9815,3.9815,3.9515,3.9515,390200.0
2010-05-06 10:30:00,6.57,6.59,6.53,6.57,580000.0,3.9515,3.9635,3.9274,3.9515,580000.0
2010-05-06 10:35:00,6.57,6.57,6.53,6.55,281800.0,3.9515,3.9515,3.9274,3.9394,281800.0
2010-05-06 10:40:00,6.55,6.56,6.52,6.53,705400.0,3.9394,3.9455,3.9214,3.9274,705400.0
2010-05-06 10:45:00,6.52,6.55,6.51,6.52,541000.0,3.9214,3.9394,3.9154,3.9214,541000.0
2010-05-06 10:50:00,6.52,6.54,6.5,6.5,493600.0,3.9214,3.9334,3.9094,3.9094,493600.0
2010-05-06 10:55:00,6.5,6.53,6.48,6.51,441900.0,3.9094,3.9274,3.8973,3.9154,441900.0
2010-05-06 11:00:00,6.5,6.51,6.47,6.47,381300.0,3.9094,3.9154,3.8913,3.8913,381300.0
2010-05-06 11:05:00,6.47,6.48,6.42,6.44,801100.0,3.8913,3.8973,3.8613,3.8733,801100.0
2010-05-06 11:10:00,6.43,6.44,6.38,6.41,926200.0,3.8673,3.8733,3.8372,3.8552,926200.0
2010-05-06 11:15:00,6.4,6.43,6.37,6.41,463800.0,3.8492,3.8673,3.8312,3.8552,463800.0
2010-05-06 11:20:00,6.42,6.47,6.41,6.44,428500.0,3.8613,3.8913,3.8552,3.8733,428500.0
2010-05-06 11:25:00,6.44,6.47,6.43,6.46,521800.0,3.8733,3.8913,3.8673,3.8853,521800.0
2010-05-06 11:30:00,6.46,6.47,6.38,6.39,512200.0,3.8853,3.8913,3.8372,3.8432,512200.0
2010-05-06 11:35:00,6.39,6.41,6.36,6.39,447200.0,3.8432,3.8552,3.8252,3.8432,447200.0
2010-05-06 11:40:00,6.39,6.41,6.35,6.36,621200.0,3.8432,3.8552,3.8192,3.8252,621200.0
2010-05-06 11:45:00,6.37,6.38,6.27,6.29,792700.0,3.8312,3.8372,3.771,3.7831,792700.0
2010-05-06 11:50:00,6.28,6.31,6.26,6.3,472500.0,3.7771,3.7951,3.765,3.7891,472500.0
2010-05-06 11:55:00,6.31,6.32,6.28,6.3,503000.0,3.7951,3.8011,3.7771,3.7891,503000.0
2010-05-06 12:00:00,6.31,6.36,6.3,6.33,383300.0,3.7951,3.8252,3.7891,3.8071,383300.0
2010-05-06 12:05:00,6.34,6.36,6.32,6.32,201900.0,3.8131,3.8252,3.8011,3.8011,201900.0
2010-05-06 12:10:00,6.33,6.43,6.33,6.4,292500.0,3.8071,3.8673,3.8071,3.8492,292500.0
2010-05-06 12:15:00,6.41,6.42,6.38,6.39,263100.0,3.8552,3.8613,3.8372,3.8432,263100.0
2010-05-06 12:20:00,6.39,6.41,6.38,6.38,228000.0,3.8432,3.8552,3.8372,3.8372,228000.0
2010-05-06 12:25:00,6.37,6.38,6.36,6.38,139600.0,3.8312,3.8372,3.8252,3.8372,139600.0
2010-05-06 12:30:00,6.38,6.38,6.35,6.36,271100.0,3.8372,3.8372,3.8192,3.8252,271100.0
2010-05-06 12:35:00,6.37,6.37,6.33,6.35,180600.0,3.8312,3.8312,3.8071,3.8192,180600.0
2010-05-06 12:40:00,6.36,6.37,6.34,6.36,252000.0,3.8252,3.8312,3.8131,3.8252,252000.0
2010-05-06 12:45:00,6.37,6.37,6.32,6.33,158000.0,3.8312,3.8312,3.8011,3.8071,158000.0
2010-05-06 12:50:00,6.32,6.33,6.31,6.33,190400.0,3.8011,3.8071,3.7951,3.8071,190400.0
2010-05-06 12:55:00,6.33,6.34,6.3,6.32,211500.0,3.8071,3.8131,3.7891,3.8011,211500.0
2010-05-06 13:00:00,6.33,6.35,6.32,6.34,253400.0,3.8071,3.8192,3.8011,3.8131,253400.0
2010-05-06 13:05:00,6.34,6.35,6.31,6.32,179800.0,3.8131,3.8192,3.7951,3.8011,179800.0
2010-05-06 13:10:00,6.32,6.33,6.26,6.27,328900.0,3.8011,3.8071,3.765,3.771,328900.0
2010-05-06 13:15:00,6.26,6.29,6.24,6.25,644200.0,3.765,3.7831,3.753,3.759,644200.0
2010-05-06 13:20:00,6.26,6.26,6.24,6.26,295800.0,3.765,3.765,3.753,3.765,295800.0
2010-05-06 13:25:00,6.26,6.28,6.24,6.27,618900.0,3.765,3.7771,3.753,3.771,618900.0
2010-05-06 13:30:00,6.28,6.28,6.24,6.24,178700.0,3.7771,3.7771,3.753,3.753,178700.0
2010-05-06 13:35:00,6.25,6.26,6.2,6.21,635100.0,3.759,3.765,3.7289,3.7349,635100.0
2010-05-06 13:40:00,6.2,6.22,6.18,6.19,569800.0,3.7289,3.741,3.7169,3.7229,569800.0
2010-05-06 13:45:00,6.19,6.2,6.17,6.19,641500.0,3.7229,3.7289,3.7109,3.7229,641500.0
2010-05-06 13:50:00,6.18,6.19,6.17,6.19,307000.0,3.7169,3.7229,3.7109,3.7229,307000.0
2010-05-06 13:55:00,6.19,6.19,6.15,6.17,565200.0,3.7229,3.7229,3.6989,3.7109,565200.0
2010-05-06 14:00:00,6.17,6.2,6.13,6.15,776300.0,3.7109,3.7289,3.6868,3.6989,776300.0
2010-05-06 14:05:00,6.15,6.15,6.11,6.12,580300.0,3.6989,3.6989,3.6748,3.6808,580300.0
2010-05-06 14:10:00,6.12,6.14,6.1,6.12,537900.0,3.6808,3.6928,3.6688,3.6808,537900.0
2010-05-06 14:15:00,6.12,6.16,6.09,6.11,883000.0,3.6808,3.7049,3.6628,3.6748,883000.0
2010-05-06 14:20:00,6.12,6.12,6.05,6.1,1029600.0,3.6808,3.6808,3.6387,3.6688,1029600.0
2010-05-06 14:25:00,6.09,6.13,6.09,6.11,1033700.0,3.6628,3.6868,3.6628,3.6748,1033700.0
2010-05-06 14:30:00,6.11,6.11,6.06,6.08,570000.0,3.6748,3.6748,3.6447,3.6568,570000.0
2010-05-06 14:35:00,6.07,6.09,6.02,6.02,1019900.0,3.6507,3.6628,3.6207,3.6207,1019900.0
2010-05-06 14:40:00,6.02,6.02,5.76,5.77,3156200.0,3.6207,3.6207,3.4643,3.4703,3156200.0
2010-05-06 14:45:00,5.76,5.8,5.66,5.8,2086900.0,3.4643,3.4884,3.4042,3.4884,2086900.0
2010-05-06 14:50:00,5.8,6.1,5.74,6.04,1436700.0,3.4884,3.6688,3.4523,3.6327,1436700.0
2010-05-06 14:55:00,6.04,6.16,6.03,6.12,1496100.0,3.6327,3.7049,3.6267,3.6808,1496100.0
2010-05-06 15:00:00,6.12,6.15,6.0,6.07,1053600.0,3.6808,3.6989,3.6086,3.6507,1053600.0
2010-05-06 15:05:00,6.07,6.25,6.05,6.15,1036800.0,3.6507,3.759,3.6387,3.6989,1036800.0
2010-05-06 15:10:00,6.16,6.2,6.11,6.12,1021100.0,3.7049,3.7289,3.6748,3.6808,1021100.0
2010-05-06 15:15:00,6.12,6.17,6.09,6.09,924300.0,3.6808,3.7109,3.6628,3.6628,924300.0
2010-05-06 15:20:00,6.09,6.21,6.08,6.2,1068900.0,3.6628,3.7349,3.6568,3.7289,1068900.0
2010-05-06 15:25:00,6.21,6.24,6.2,6.23,1079000.0,3.7349,3.753,3.7289,3.747,1079000.0
2010-05-06 15:30:00,6.22,6.24,6.18,6.23,840400.0,3.741,3.753,3.7169,3.747,840400.0
2010-05-06 15:35:00,6.22,6.33,6.2,6.24,809300.0,3.741,3.8071,3.7289,3.753,809300.0
2010-05-06 15:40:00,6.23,6.27,6.21,6.23,699500.0,3.747,3.771,3.7349,3.747,699500.0
2010-05-06 15:45:00,6.23,6.31,6.21,6.29,760900.0,3.747,3.7951,3.7349,3.7831,760900.0
2010-05-06 15:50:00,6.28,6.33,6.26,6.32,1056500.0,3.7771,3.8071,3.765,3.8011,1056500.0
2010-05-06 15:55:00,6.31,6.32,6.23,6.25,1177900.0,3.7951,3.8011,3.747,3.759,1177900.0
2010-05-07 09:30:00,6.2,6.38,6.12,6.18,997300.0,3.7289,3.8372,3.6808,3.7169,997300.0
2010-05-07 09:35:00,6.18,6.3,6.11,6.3,572900.0,3.7169,3.7891,3.6748,3.7891,572900.0
2010-05-07 09:40:00,6.3,6.37,6.24,6.32,907800.0,3.7891,3.8312,3.753,3.8011,907800.0
2010-05-07 09:45:00,6.33,6.36,6.25,6.28,668600.0,3.8071,3.8252,3.759,3.7771,668600.0
2010-05-07 09:50:00,6.28,6.33,6.25,6.27,436700.0,3.7771,3.8071,3.759,3.771,436700.0
2010-05-07 09:55:00,6.27,6.29,6.22,6.24,419200.0,3.771,3.7831,3.741,3.753,419200.0
2010-05-07 10:00:00,6.23,6.25,6.09,6.09,645500.0,3.747,3.759,3.6628,3.6628,645500.0
2010-05-07 10:05:00,6.09,6.15,6.05,6.11,896800.0,3.6628,3.6989,3.6387,3.6748,896800.0
2010-05-07 10:10:00,6.11,6.17,6.07,6.11,716000.0,3.6748,3.7109,3.6507,3.6748,716000.0
2010-05-07 10:15:00,6.1,6.13,6.05,6.05,522200.0,3.6688,3.6868,3.6387,3.6387,522200.0
2010-05-07 10:20:00,6.05,6.05,5.95,5.97,1022800.0,3.6387,3.6387,3.5786,3.5906,1022800.0
2010-05-07 10:25:00,5.98,6.01,5.86,5.94,966700.0,3.5966,3.6147,3.5244,3.5726,966700.0
2010-05-07 10:30:00,5.94,6.01,5.87,5.89,1571100.0,3.5726,3.6147,3.5305,3.5425,1571100.0
2010-05-07 10:35:00,5.89,6.02,5.89,5.99,1391800.0,3.5425,3.6207,3.5425,3.6026,1391800.0
2010-05-07 10:40:00,6.0,6.0,5.9,5.92,869400.0,3.6086,3.6086,3.5485,3.5605,869400.0
2010-05-07 10:45:00,5.92,5.97,5.9,5.92,925000.0,3.5605,3.5906,3.5485,3.5605,925000.0
2010-05-07 10:50:00,5.92,5.96,5.9,5.94,580200.0,3.5605,3.5846,3.5485,3.5726,580200.0
2010-05-07 10:55:00,5.94,5.95,5.9,5.9,519100.0,3.5726,3.5786,3.5485,3.5485,519100.0
2010-05-07 11:00:00,5.9,5.92,5.88,5.91,522700.0,3.5485,3.5605,3.5365,3.5545,522700.0
2010-05-07 11:05:00,5.9,5.98,5.9,5.98,614300.0,3.5485,3.5966,3.5485,3.5966,614300.0
2010-05-07 11:10:00,5.98,6.03,5.95,6.02,858300.0,3.5966,3.6267,3.5786,3.6207,858300.0
2010-05-07 11:15:00,6.03,6.12,6.02,6.1,910300.0,3.6267,3.6808,3.6207,3.6688,910300.0
2010-05-07 11:20:00,6.1,6.16,6.1,6.1,949600.0,3.6688,3.7049,3.6688,3.6688,949600.0
2010-05-07 11:25:00,6.11,6.13,6.08,6.1,554400.0,3.6748,3.6868,3.6568,3.6688,554400.0
2010-05-07 11:30:00,6.09,6.1,6.02,6.03,558500.0,3.6628,3.6688,3.6207,3.6267,558500.0
2010-05-07 11:35:00,6.03,6.09,6.01,6.05,521500.0,3.6267,3.6628,3.6147,3.6387,521500.0
2010-05-07 11:40:00,6.05,6.11,6.03,6.11,353500.0,3.6387,3.6748,3.6267,3.6748,353500.0
2010-05-07 11:45:00,6.11,6.15,6.09,6.13,1357800.0,3.6748,3.6989,3.6628,3.6868,1357800.0
2010-05-07 11:50:00,6.13,6.14,6.08,6.11,429400.0,3.6868,3.6928,3.6568,3.6748,429400.0
2010-05-07 11:55:00,6.1,6.11,6.08,6.11,222200.0,3.6688,3.6748,3.6568,3.6748,222200.0
2010-05-07 12:00:00,6.1,6.11,6.05,6.08,407500.0,3.6688,3.6748,3.6387,3.6568,407500.0
2010-05-07 12:05:00,6.08,6.14,6.08,6.14,324700.0,3.6568,3.6928,3.6568,3.6928,324700.0
2010-05-07 12:10:00,6.14,6.15,6.09,6.15,229200.0,3.6928,3.6989,3.6628,3.6989,229200.0
2010-05-07 12:15:00,6.15,6.18,6.14,6.15,368700.0,3.6989,3.7169,3.6928,3.6989,368700.0
2010-05-07 12:20:00,6.15,6.17,6.09,6.09,462000.0,3.6989,3.7109,3.6628,3.6628,462000.0
2010-05-07 12:25:00,6.09,6.12,6.05,6.09,406800.0,3.6628,3.6808,3.6387,3.6628,406800.0
2010-05-07 12:30:00,6.09,6.09,6.03,6.04,271000.0,3.6628,3.6628,3.6267,3.6327,271000.0
2010-05-07 12:35:00,6.04,6.08,6.04,6.05,234500.0,3.6327,3.6568,3.6327,3.6387,234500.0
2010-05-07 12:40:00,6.05,6.09,6.03,6.04,151000.0,3.6387,3.6628,3.6267,3.6327,151000.0
2010-05-07 12:45:00,6.03,6.07,6.03,6.06,209400.0,3.6267,3.6507,3.6267,3.6447,209400.0
2010-05-07 12:50:00,6.07,6.08,6.01,6.04,264600.0,3.6507,3.6568,3.6147,3.6327,264600.0
2010-05-07 12:55:00,6.03,6.05,6.01,6.01,199400.0,3.6267,3.6387,3.6147,3.6147,199400.0
2010-05-07 13:00:00,6.01,6.04,6.01,6.04,211500.0,3.6147,3.6327,3.6147,3.6327,211500.0
2010-05-07 13:05:00,6.04,6.04,6.01,6.01,120500.0,3.6327,3.6327,3.6147,3.6147,120500.0
2010-05-07 13:10:00,6.01,6.02,5.97,5.99,409600.0,3.6147,3.6207,3.5906,3.6026,409600.0
2010-05-07 13:15:00,5.99,6.04,5.98,6.0,268500.0,3.6026,3.6327,3.5966,3.6086,268500.0
2010-05-07 13:20:00,6.0,6.0,5.98,5.99,106900.0,3.6086,3.6086,3.5966,3.6026,106900.0
2010-05-07 13:25:00,5.99,6.01,5.98,5.99,207400.0,3.6026,3.6147,3.5966,3.6026,207400.0
2010-05-07 13:30:00,5.98,6.04,5.98,6.03,119500.0,3.5966,3.6327,3.5966,3.6267,119500.0
2010-05-07 13:35:00,6.04,6.05,6.03,6.04,139300.0,3.6327,3.6387,3.6267,3.6327,139300.0
2010-05-07 13:40:00,6.05,6.08,6.04,6.06,426300.0,3.6387,3.6568,3.6327,3.6447,426300.0
2010-05-07 13:45:00,6.06,6.09,6.05,6.05,192100.0,3.6447,3.6628,3.6387,3.6387,192100.0
2010-05-07 13:50:00,6.05,6.06,6.03,6.03,309500.0,3.6387,3.6447,3.6267,3.6267,309500.0
2010-05-07 13:55:00,6.03,6.05,6.01,6.03,221500.0,3.6267,3.6387,3.6147,3.6267,221500.0
2010-05-07 14:00:00,6.03,6.05,6.02,6.04,281700.0,3.6267,3.6387,3.6207,3.6327,281700.0
2010-05-07 14:05:00,6.03,6.06,6.02,6.04,150900.0,3.6267,3.6447,3.6207,3.6327,150900.0
2010-05-07 14:10:00,6.03,6.04,6.0,6.01,288800.0,3.6267,3.6327,3.6086,3.6147,288800.0
2010-05-07 14:15:00,6.01,6.05,6.0,6.05,244000.0,3.6147,3.6387,3.6086,3.6387,244000.0
2010-05-07 14:20:00,6.05,6.06,6.01,6.02,211200.0,3.6387,3.6447,3.6147,3.6207,211200.0
2010-05-07 14:25:00,6.01,6.01,5.98,6.0,469100.0,3.6147,3.6147,3.5966,3.6086,469100.0
2010-05-07 14:30:00,5.98,6.0,5.98,6.0,220900.0,3.5966,3.6086,3.5966,3.6086,220900.0
2010-05-07 14:35:00,6.0,6.02,5.98,6.01,210500.0,3.6086,3.6207,3.5966,3.6147,210500.0
2010-05-07 14:40:00,6.01,6.06,6.0,6.03,240000.0,3.6147,3.6447,3.6086,3.6267,240000.0
2010-05-07 14:45:00,6.03,6.03,5.98,5.98,229600.0,3.6267,3.6267,3.5966,3.5966,229600.0
2010-05-07 14:50:00,5.98,5.99,5.95,5.97,282700.0,3.5966,3.6026,3.5786,3.5906,282700.0
2010-05-07 14:55:00,5.97,5.99,5.96,5.98,249700.0,3.5906,3.6026,3.5846,3.5966,249700.0
2010-05-07 15:00:00,5.98,5.99,5.95,5.98,274600.0,3.5966,3.6026,3.5786,3.5966,274600.0
2010-05-07 15:05:00,5.98,5.99,5.97,5.97,175500.0,3.5966,3.6026,3.5906,3.5906,175500.0
2010-05-07 15:10:00,5.97,5.98,5.92,5.95,432500.0,3.5906,3.5966,3.5605,3.5786,432500.0
2010-05-07 15:15:00,5.94,6.0,5.93,6.0,328900.0,3.5726,3.6086,3.5665,3.6086,328900.0
2010-05-07 15:20:00,6.0,6.0,5.97,5.99,346200.0,3.6086,3.6086,3.5906,3.6026,346200.0
2010-05-07 15:25:00,6.0,6.01,5.98,5.99,479800.0,3.6086,3.6147,3.5966,3.6026,479800.0
2010-05-07 15:30:00,5.99,6.0,5.95,5.98,443700.0,3.6026,3.6086,3.5786,3.5966,443700.0
2010-05-07 15:35:00,5.98,6.0,5.97,5.98,476500.0,3.5966,3.6086,3.5906,3.5966,476500.0
2010-05-07 15:40:00,5.99,6.01,5.98,5.98,654300.0,3.6026,3.6147,3.5966,3.5966,654300.0
2010-05-07 15:45:00,5.98,6.0,5.97,6.0,481000.0,3.5966,3.6086,3.5906,3.6086,481000.0
2010-05-07 15:50:00,6.0,6.0,5.99,6.0,285900.0,3.6086,3.6086,3.6026,3.6086,285900.0
2010-05-07 15:55:00,6.0,6.04,5.99,6.02,1034800.0,3.6086,3.6327,3.6026,3.6207,1034800.0
2010-05-10 09:30:00,6.5,6.55,6.44,6.47,1390500.0,3.9094,3.9394,3.8733,3.8913,1390500.0
2010-05-10 09:35:00,6.47,6.5,6.45,6.47,1016100.0,3.8913,3.9094,3.8793,3.8913,1016100.0
2010-05-10 09:40:00,6.47,6.57,6.46,6.48,1414100.0,3.8913,3.9515,3.8853,3.8973,1414100.0
2010-05-10 09:45:00,6.49,6.51,6.43,6.47,846400.0,3.9034,3.9154,3.8673,3.8913,846400.0
2010-05-10 09:50:00,6.47,6.47,6.34,6.34,1034200.0,3.8913,3.8913,3.8131,3.8131,1034200.0
2010-05-10 09:55:00,6.34,6.36,6.3,6.33,675600.0,3.8131,3.8252,3.7891,3.8071,675600.0
2010-05-10 10:00:00,6.34,6.38,6.31,6.38,502200.0,3.8131,3.8372,3.7951,3.8372,502200.0
2010-05-10 10:05:00,6.38,6.4,6.34,6.39,468300.0,3.8372,3.8492,3.8131,3.8432,468300.0
2010-05-10 10:10:00,6.39,6.42,6.35,6.36,584600.0,3.8432,3.8613,3.8192,3.8252,584600.0
2010-05-10 10:15:00,6.35,6.38,6.33,6.34,364900.0,3.8192,3.8372,3.8071,3.8131,364900.0
2010-05-10 10:20:00,6.34,6.36,6.3,6.34,460500.0,3.8131,3.8252,3.7891,3.8131,460500.0
2010-05-10 10:25:00,6.34,6.34,6.28,6.29,374000.0,3.8131,3.8131,3.7771,3.7831,374000.0
2010-05-10 10:30:00,6.28,6.35,6.28,6.31,411000.0,3.7771,3.8192,3.7771,3.7951,411000.0
2010-05-10 10:35:00,6.31,6.31,6.27,6.31,489200.0,3.7951,3.7951,3.771,3.7951,489200.0
2010-05-10 10:40:00,6.31,6.32,6.28,6.28,251700.0,3.7951,3.8011,3.7771,3.7771,251700.0
2010-05-10 10:45:00,6.28,6.31,6.28,6.3,327200.0,3.7771,3.7951,3.7771,3.7891,327200.0
2010-05-10 10:50:00,6.3,6.37,6.28,6.37,555300.0,3.7891,3.8312,3.7771,3.8312,555300.0
2010-05-10 10:55:00,6.37,6.37,6.31,6.34,381800.0,3.8312,3.8312,3.7951,3.8131,381800.0
2010-05-10 11:00:00,6.33,6.39,6.33,6.37,361000.0,3.8071,3.8432,3.8071,3.8312,361000.0
2010-05-10 11:05:00,6.37,6.39,6.35,6.35,228000.0,3.8312,3.8432,3.8192,3.8192,228000.0
2010-05-10 11:10:00,6.35,6.37,6.35,6.36,233000.0,3.8192,3.8312,3.8192,3.8252,233000.0
2010-05-10 11:15:00,6.36,6.38,6.35,6.37,210000.0,3.8252,3.8372,3.8192,3.8312,210000.0
2010-05-10 11:20:00,6.38,6.4,6.36,6.38,160100.0,3.8372,3.8492,3.8252,3.8372,160100.0
2010-05-10 11:25:00,6.38,6.42,6.38,6.41,199700.0,3.8372,3.8613,3.8372,3.8552,199700.0
2010-05-10 11:30:00,6.41,6.42,6.39,6.42,237100.0,3.8552,3.8613,3.8432,3.8613,237100.0
2010-05-10 11:35:00,6.42,6.42,6.4,6.42,266100.0,3.8613,3.8613,3.8492,3.8613,266100.0
2010-05-10 11:40:00,6.42,6.44,6.4,6.42,519900.0,3.8613,3.8733,3.8492,3.8613,519900.0
2010-05-10 11:45:00,6.42,6.43,6.4,6.41,235900.0,3.8613,3.8673,3.8492,3.8552,235900.0
2010-05-10 11:50:00,6.41,6.44,6.41,6.44,211700.0,3.8552,3.8733,3.8552,3.8733,211700.0
2010-05-10 11:55:00,6.44,6.45,6.42,6.43,342000.0,3.8733,3.8793,3.8613,3.8673,342000.0
2010-05-10 12:00:00,6.44,6.45,6.43,6.45,595800.0,3.8733,3.8793,3.8673,3.8793,595800.0
2010-05-10 12:05:00,6.44,6.46,6.43,6.45,325000.0,3.8733,3.8853,3.8673,3.8793,325000.0
2010-05-10 12:10:00,6.45,6.47,6.44,6.46,158100.0,3.8793,3.8913,3.8733,3.8853,158100.0
2010-05-10 12:15:00,6.46,6.47,6.44,6.44,419200.0,3.8853,3.8913,3.8733,3.8733,419200.0
2010-05-10 12:20:00,6.44,6.46,6.44,6.45,473100.0,3.8733,3.8853,3.8733,3.8793,473100.0
2010-05-10 12:25:00,6.46,6.46,6.44,6.44,59500.0,3.8853,3.8853,3.8733,3.8733,59500.0
2010-05-10 12:30:00,6.44,6.46,6.43,6.44,341900.0,3.8733,3.8853,3.8673,3.8733,341900.0
2010-05-10 12:35:00,6.45,6.47,6.44,6.44,220400.0,3.8793,3.8913,3.8733,3.8733,220400.0
2010-05-10 12:40:00,6.44,6.45,6.41,6.43,423500.0,3.8733,3.8793,3.8552,3.8673,423500.0
2010-05-10 12:45:00,6.43,6.43,6.41,6.41,155700.0,3.8673,3.8673,3.8552,3.8552,155700.0
2010-05-10 12:50:00,6.41,6.43,6.41,6.41,391200.0,3.8552,3.8673,3.8552,3.8552,391200.0
2010-05-10 12:55:00,6.41,6.43,6.38,6.38,631100.0,3.8552,3.8673,3.8372,3.8372,631100.0
2010-05-10 13:00:00,6.39,6.4,6.35,6.35,216100.0,3.8432,3.8492,3.8192,3.8192,216100.0
2010-05-10 13:05:00,6.36,6.36,6.3,6.32,409900.0,3.8252,3.8252,3.7891,3.8011,409900.0
2010-05-10 13:10:00,6.33,6.36,6.31,6.32,353500.0,3.8071,3.8252,3.7951,3.8011,353500.0
2010-05-10 13:15:00,6.31,6.37,6.31,6.36,209900.0,3.7951,3.8312,3.7951,3.8252,209900.0
2010-05-10 13:20:00,6.36,6.38,6.35,6.36,201200.0,3.8252,3.8372,3.8192,3.8252,201200.0
2010-05-10 13:25:00,6.36,6.38,6.34,6.37,297800.0,3.8252,3.8372,3.8131,3.8312,297800.0
2010-05-10 13:30:00,6.37,6.38,6.35,6.38,158500.0,3.8312,3.8372,3.8192,3.8372,158500.0
2010-05-10 13:35:00,6.38,6.4,6.37,6.38,235000.0,3.8372,3.8492,3.8312,3.8372,235000.0
2010-05-10 13:40:00,6.37,6.37,6.33,6.33,273100.0,3.8312,3.8312,3.8071,3.8071,273100.0
2010-05-10 13:45:00,6.34,6.38,6.34,6.38,219800.0,3.8131,3.8372,3.8131,3.8372,219800.0
2010-05-10 13:50:00,6.38,6.39,6.35,6.35,161400.0,3.8372,3.8432,3.8192,3.8192,161400.0
2010-05-10 13:55:00,6.35,6.38,6.33,6.33,218700.0,3.8192,3.8372,3.8071,3.8071,218700.0
2010-05-10 14:00:00,6.33,6.34,6.29,6.31,505700.0,3.8071,3.8131,3.7831,3.7951,505700.0
2010-05-10 14:05:00,6.31,6.33,6.29,6.33,368500.0,3.7951,3.8071,3.7831,3.8071,368500.0
2010-05-10 14:10:00,6.34,6.34,6.32,6.34,194100.0,3.8131,3.8131,3.8011,3.8131,194100.0
2010-05-10 14:15:00,6.33,6.34,6.31,6.33,158900.0,3.8071,3.8131,3.7951,3.8071,158900.0
2010-05-10 14:20:00,6.33,6.39,6.32,6.38,401800.0,3.8071,3.8432,3.8011,3.8372,401800.0
2010-05-10 14:25:00,6.38,6.39,6.36,6.36,242400.0,3.8372,3.8432,3.8252,3.8252,242400.0
2010-05-10 14:30:00,6.36,6.39,6.36,6.39,119300.0,3.8252,3.8432,3.8252,3.8432,119300.0
2010-05-10 14:35:00,6.39,6.4,6.38,6.38,1712300.0,3.8432,3.8492,3.8372,3.8372,1712300.0
2010-05-10 14:40:00,6.38,6.4,6.36,6.4,298800.0,3.8372,3.8492,3.8252,3.8492,298800.0
2010-05-10 14:45:00,6.4,6.4,6.39,6.39,54400.0,3.8492,3.8492,3.8432,3.8432,54400.0
2010-05-10 14:50:00,6.39,6.42,6.39,6.41,181100.0,3.8432,3.8613,3.8432,3.8552,181100.0
2010-05-10 14:55:00,6.41,6.45,6.4,6.43,253200.0,3.8552,3.8793,3.8492,3.8673,253200.0
2010-05-10 15:00:00,6.44,6.44,6.4,6.4,262300.0,3.8733,3.8733,3.8492,3.8492,262300.0
2010-05-10 15:05:00,6.41,6.42,6.38,6.38,363000.0,3.8552,3.8613,3.8372,3.8372,363000.0
2010-05-10 15:10:00,6.38,6.41,6.37,6.39,270000.0,3.8372,3.8552,3.8312,3.8432,270000.0
2010-05-10 15:15:00,6.39,6.42,6.38,6.38,512100.0,3.8432,3.8613,3.8372,3.8372,512100.0
2010-05-10 15:20:00,6.38,6.41,6.38,6.39,353500.0,3.8372,3.8552,3.8372,3.8432,353500.0
2010-05-10 15:25:00,6.39,6.41,6.38,6.4,359000.0,3.8432,3.8552,3.8372,3.8492,359000.0
2010-05-10 15:30:00,6.4,6.41,6.38,6.38,199300.0,3.8492,3.8552,3.8372,3.8372,199300.0
2010-05-10 15:35:00,6.39,6.39,6.37,6.38,334800.0,3.8432,3.8432,3.8312,3.8372,334800.0
2010-05-10 15:40:00,6.38,6.39,6.37,6.39,177900.0,3.8372,3.8432,3.8312,3.8432,177900.0
2010-05-10 15:45:00,6.39,6.41,6.37,6.39,536900.0,3.8432,3.8552,3.8312,3.8432,536900.0
2010-05-10 15:50:00,6.39,6.45,6.39,6.45,786900.0,3.8432,3.8793,3.8432,3.8793,786900.0
2010-05-10 15:55:00,6.45,6.5,6.45,6.5,1411500.0,3.8793,3.9094,3.8793,3.9094,1411500.0
2010-05-11 09:30:00,6.37,6.43,6.33,6.41,447900.0,3.8312,3.8673,3.8071,3.8552,447900.0
2010-05-11 09:35:00,6.41,6.43,6.38,6.41,242100.0,3.8552,3.8673,3.8372,3.8552,242100.0
2010-05-11 09:40:00,6.41,6.48,6.39,6.42,591300.0,3.8552,3.8973,3.8432,3.8613,591300.0
2010-05-11 09:45:00,6.43,6.49,6.42,6.45,1104400.0,3.8673,3.9034,3.8613,3.8793,1104400.0
2010-05-11 09:50:00,6.46,6.49,6.46,6.47,498900.0,3.8853,3.9034,3.8853,3.8913,498900.0
2010-05-11 09:55:00,6.46,6.5,6.46,6.48,286300.0,3.8853,3.9094,3.8853,3.8973,286300.0
2010-05-11 10:00:00,6.48,6.51,6.45,6.46,532100.0,3.8973,3.9154,3.8793,3.8853,532100.0
2010-05-11 10:05:00,6.46,6.46,6.42,6.44,402600.0,3.8853,3.8853,3.8613,3.8733,402600.0
2010-05-11 10:10:00,6.45,6.47,6.43,6.45,361400.0,3.8793,3.8913,3.8673,3.8793,361400.0
2010-05-11 10:15:00,6.45,6.48,6.44,6.46,1197100.0,3.8793,3.8973,3.8733,3.8853,1197100.0
2010-05-11 10:20:00,6.45,6.5,6.45,6.48,530600.0,3.8793,3.9094,3.8793,3.8973,530600.0
2010-05-11 10:25:00,6.48,6.5,6.44,6.44,322700.0,3.8973,3.9094,3.8733,3.8733,322700.0
2010-05-11 10:30:00,6.44,6.45,6.41,6.42,283600.0,3.8733,3.8793,3.8552,3.8613,283600.0
2010-05-11 10:35:00,6.43,6.45,6.42,6.45,259000.0,3.8673,3.8793,3.8613,3.8793,259000.0
2010-05-11 10:40:00,6.44,6.47,6.43,6.45,369700.0,3.8733,3.8913,3.8673,3.8793,369700.0
2010-05-11 10:45:00,6.45,6.48,6.45,6.47,338700.0,3.8793,3.8973,3.8793,3.8913,338700.0
2010-05-11 10:50:00,6.47,6.47,6.45,6.45,384800.0,3.8913,3.8913,3.8793,3.8793,384800.0
2010-05-11 10:55:00,6.45,6.47,6.45,6.45,138100.0,3.8793,3.8913,3.8793,3.8793,138100.0
2010-05-11 11:00:00,6.45,6.49,6.45,6.48,226100.0,3.8793,3.9034,3.8793,3.8973,226100.0
2010-05-11 11:05:00,6.48,6.54,6.47,6.54,592900.0,3.8973,3.9334,3.8913,3.9334,592900.0
2010-05-11 11:10:00,6.55,6.55,6.52,6.55,614900.0,3.9394,3.9394,3.9214,3.9394,614900.0
2010-05-11 11:15:00,6.55,6.55,6.51,6.53,600000.0,3.9394,3.9394,3.9154,3.9274,600000.0
2010-05-11 11:20:00,6.53,6.53,6.49,6.5,195500.0,3.9274,3.9274,3.9034,3.9094,195500.0
2010-05-11 11:25:00,6.51,6.54,6.49,6.54,323700.0,3.9154,3.9334,3.9034,3.9334,323700.0
2010-05-11 11:30:00,6.54,6.55,6.51,6.55,522700.0,3.9334,3.9394,3.9154,3.9394,522700.0
2010-05-11 11:35:00,6.54,6.56,6.53,6.54,383700.0,3.9334,3.9455,3.9274,3.9334,383700.0
2010-05-11 11:40:00,6.55,6.59,6.53,6.56,516500.0,3.9394,3.9635,3.9274,3.9455,516500.0
2010-05-11 11:45:00,6.57,6.58,6.53,6.54,813400.0,3.9515,3.9575,3.9274,3.9334,813400.0
2010-05-11 11:50:00,6.53,6.55,6.52,6.55,229200.0,3.9274,3.9394,3.9214,3.9394,229200.0
2010-05-11 11:55:00,6.54,6.57,6.53,6.54,789800.0,3.9334,3.9515,3.9274,3.9334,789800.0
2010-05-11 12:00:00,6.54,6.57,6.54,6.56,209400.0,3.9334,3.9515,3.9334,3.9455,209400.0
2010-05-11 12:05:00,6.55,6.59,6.55,6.59,450100.0,3.9394,3.9635,3.9394,3.9635,450100.0
2010-05-11 12:10:00,6.59,6.61,6.59,6.6,465700.0,3.9635,3.9755,3.9635,3.9695,465700.0
2010-05-11 12:15:00,6.6,6.61,6.6,6.6,273700.0,3.9695,3.9755,3.9695,3.9695,273700.0
2010-05-11 12:20:00,6.61,6.61,6.59,6.6,434000.0,3.9755,3.9755,3.9635,3.9695,434000.0
2010-05-11 12:25:00,6.6,6.61,6.59,6.6,283800.0,3.9695,3.9755,3.9635,3.9695,283800.0
2010-05-11 12:30:00,6.61,6.63,6.6,6.63,422300.0,3.9755,3.9876,3.9695,3.9876,422300.0
2010-05-11 12:35:00,6.63,6.66,6.62,6.65,429200.0,3.9876,4.0056,3.9815,3.9996,429200.0
2010-05-11 12:40:00,6.65,6.7,6.65,6.7,959000.0,3.9996,4.0297,3.9996,4.0297,959000.0
2010-05-11 12:45:00,6.69,6.7,6.69,6.69,165200.0,4.0236,4.0297,4.0236,4.0236,165200.0
2010-05-11 12:50:00,6.69,6.71,6.67,6.68,314400.0,4.0236,4.0357,4.0116,4.0176,314400.0
2010-05-11 12:55:00,6.67,6.67,6.65,6.66,108700.0,4.0116,4.0116,3.9996,4.0056,108700.0
2010-05-11 13:00:00,6.66,6.68,6.65,6.67,135700.0,4.0056,4.0176,3.9996,4.0116,135700.0
2010-05-11 13:05:00,6.67,6.69,6.66,6.68,225400.0,4.0116,4.0236,4.0056,4.0176,225400.0
2010-05-11 13:10:00,6.69,6.69,6.64,6.65,345000.0,4.0236,4.0236,3.9936,3.9996,345000.0
2010-05-11 13:15:00,6.65,6.66,6.64,6.64,294600.0,3.9996,4.0056,3.9936,3.9936,294600.0
2010-05-11 13:20:00,6.64,6.65,6.64,6.65,181800.0,3.9936,3.9996,3.9936,3.9996,181800.0
2010-05-11 13:25:00,6.65,6.65,6.63,6.65,134200.0,3.9996,3.9996,3.9876,3.9996,134200.0
2010-05-11 13:30:00,6.65,6.66,6.64,6.65,145400.0,3.9996,4.0056,3.9936,3.9996,145400.0
2010-05-11 13:35:00,6.65,6.66,6.63,6.66,197300.0,3.9996,4.0056,3.9876,4.0056,197300.0
2010-05-11 13:40:00,6.66,6.66,6.63,6.66,352700.0,4.0056,4.0056,3.9876,4.0056,352700.0
2010-05-11 13:45:00,6.66,6.68,6.64,6.65,610300.0,4.0056,4.0176,3.9936,3.9996,610300.0
2010-05-11 13:50:00,6.66,6.66,6.65,6.66,175700.0,4.0056,4.0056,3.9996,4.0056,175700.0
2010-05-11 13:55:00,6.66,6.66,6.64,6.65,195000.0,4.0056,4.0056,3.9936,3.9996,195000.0
2010-05-11 14:00:00,6.64,6.66,6.64,6.66,137900.0,3.9936,4.0056,3.9936,4.0056,137900.0
2010-05-11 14:05:00,6.66,6.66,6.6,6.61,393400.0,4.0056,4.0056,3.9695,3.9755,393400.0
2010-05-11 14:10:00,6.61,6.63,6.6,6.61,360200.0,3.9755,3.9876,3.9695,3.9755,360200.0
2010-05-11 14:15:00,6.61,6.61,6.53,6.55,512200.0,3.9755,3.9755,3.9274,3.9394,512200.0
2010-05-11 14:20:00,6.54,6.58,6.54,6.58,369400.0,3.9334,3.9575,3.9334,3.9575,369400.0
2010-05-11 14:25:00,6.56,6.59,6.51,6.53,826800.0,3.9455,3.9635,3.9154,3.9274,826800.0
2010-05-11 14:30:00,6.52,6.53,6.49,6.53,377800.0,3.9214,3.9274,3.9034,3.9274,377800.0
2010-05-11 14:35:00,6.52,6.54,6.49,6.51,579500.0,3.9214,3.9334,3.9034,3.9154,579500.0
2010-05-11 14:40:00,6.52,6.54,6.5,6.53,308900.0,3.9214,3.9334,3.9094,3.9274,308900.0
2010-05-11 14:45:00,6.53,6.58,6.53,6.56,334600.0,3.9274,3.9575,3.9274,3.9455,334600.0
2010-05-11 14:50:00,6.55,6.58,6.55,6.57,286000.0,3.9394,3.9575,3.9394,3.9515,286000.0
2010-05-11 14:55:00,6.57,6.57,6.52,6.52,306400.0,3.9515,3.9515,3.9214,3.9214,306400.0
2010-05-11 15:00:00,6.53,6.53,6.48,6.51,355500.0,3.9274,3.9274,3.8973,3.9154,355500.0
2010-05-11 15:05:00,6.51,6.52,6.48,6.48,452600.0,3.9154,3.9214,3.8973,3.8973,452600.0
2010-05-11 15:10:00,6.48,6.5,6.46,6.48,425200.0,3.8973,3.9094,3.8853,3.8973,425200.0
2010-05-11 15:15:00,6.49,6.49,6.43,6.43,571400.0,3.9034,3.9034,3.8673,3.8673,571400.0
2010-05-11 15:20:00,6.43,6.48,6.42,6.48,599200.0,3.8673,3.8973,3.8613,3.8973,599200.0
2010-05-11 15:25:00,6.48,6.48,6.46,6.48,257500.0,3.8973,3.8973,3.8853,3.8973,257500.0
2010-05-11 15:30:00,6.47,6.49,6.46,6.47,387200.0,3.8913,3.9034,3.8853,3.8913,387200.0
2010-05-11 15:35:00,6.48,6.5,6.47,6.5,461800.0,3.8973,3.9094,3.8913,3.9094,461800.0
2010-05-11 15:40:00,6.49,6.5,6.47,6.48,414100.0,3.9034,3.9094,3.8913,3.8973,414100.0
2010-05-11 15:45:00,6.49,6.51,6.48,6.48,314800.0,3.9034,3.9154,3.8973,3.8973,314800.0
2010-05-11 15:50:00,6.48,6.5,6.46,6.48,480700.0,3.8973,3.9094,3.8853,3.8973,480700.0
2010-05-11 15:55:00,6.47,6.5,6.47,6.47,817600.0,3.8913,3.9094,3.8913,3.8913,817600.0
2010-05-12 09:30:00,6.74,6.8,6.69,6.71,1535800.0,4.0537,4.0898,4.0236,4.0357,1535800.0
2010-05-12 09:35:00,6.72,6.83,6.72,6.79,968700.0,4.0417,4.1078,4.0417,4.0838,968700.0
2010-05-12 09:40:00,6.78,6.82,6.75,6.79,791300.0,4.0778,4.1018,4.0597,4.0838,791300.0
2010-05-12 09:45:00,6.79,6.87,6.79,6.83,1669000.0,4.0838,4.1319,4.0838,4.1078,1669000.0
2010-05-12 09:50:00,6.84,6.86,6.82,6.83,917500.0,4.1139,4.1259,4.1018,4.1078,917500.0
2010-05-12 09:55:00,6.84,6.87,6.82,6.83,1224300.0,4.1139,4.1319,4.1018,4.1078,1224300.0
2010-05-12 10:00:00,6.82,6.86,6.8,6.84,991600.0,4.1018,4.1259,4.0898,4.1139,991600.0
2010-05-12 10:05:00,6.84,6.85,6.8,6.82,790800.0,4.1139,4.1199,4.0898,4.1018,790800.0
2010-05-12 10:10:00,6.82,6.82,6.77,6.8,1422500.0,4.1018,4.1018,4.0718,4.0898,1422500.0
2010-05-12 10:15:00,6.81,6.83,6.75,6.78,1530800.0,4.0958,4.1078,4.0597,4.0778,1530800.0
2010-05-12 10:20:00,6.78,6.79,6.77,6.77,327100.0,4.0778,4.0838,4.0718,4.0718,327100.0
2010-05-12 10:25:00,6.77,6.79,6.76,6.78,335200.0,4.0718,4.0838,4.0657,4.0778,335200.0
2010-05-12 10:30:00,6.78,6.81,6.77,6.78,753100.0,4.0778,4.0958,4.0718,4.0778,753100.0
2010-05-12 10:35:00,6.78,6.8,6.76,6.78,396600.0,4.0778,4.0898,4.0657,4.0778,396600.0
2010-05-12 10:40:00,6.78,6.8,6.77,6.79,240400.0,4.0778,4.0898,4.0718,4.0838,240400.0
2010-05-12 10:45:00,6.79,6.81,6.78,6.79,511800.0,4.0838,4.0958,4.0778,4.0838,511800.0
2010-05-12 10:50:00,6.8,6.8,6.77,6.79,676300.0,4.0898,4.0898,4.0718,4.0838,676300.0
2010-05-12 10:55:00,6.78,6.8,6.78,6.79,340500.0,4.0778,4.0898,4.0778,4.0838,340500.0
2010-05-12 11:00:00,6.79,6.8,6.77,6.77,627100.0,4.0838,4.0898,4.0718,4.0718,627100.0
2010-05-12 11:05:00,6.77,6.79,6.76,6.77,361800.0,4.0718,4.0838,4.0657,4.0718,361800.0
2010-05-12 11:10:00,6.77,6.77,6.74,6.76,522400.0,4.0718,4.0718,4.0537,4.0657,522400.0
2010-05-12 11:15:00,6.76,6.76,6.72,6.74,350700.0,4.0657,4.0657,4.0417,4.0537,350700.0
2010-05-12 11:20:00,6.74,6.76,6.73,6.74,550700.0,4.0537,4.0657,4.0477,4.0537,550700.0
2010-05-12 11:25:00,6.74,6.77,6.74,6.74,347400.0,4.0537,4.0718,4.0537,4.0537,347400.0
2010-05-12 11:30:00,6.74,6.76,6.74,6.75,230700.0,4.0537,4.0657,4.0537,4.0597,230700.0
2010-05-12 11:35:00,6.74,6.77,6.74,6.77,307400.0,4.0537,4.0718,4.0537,4.0718,307400.0
2010-05-12 11:40:00,6.77,6.78,6.74,6.75,309200.0,4.0718,4.0778,4.0537,4.0597,309200.0
2010-05-12 11:45:00,6.76,6.77,6.74,6.74,422800.0,4.0657,4.0718,4.0537,4.0537,422800.0
2010-05-12 11:50:00,6.74,6.75,6.72,6.74,257800.0,4.0537,4.0597,4.0417,4.0537,257800.0
2010-05-12 11:55:00,6.74,6.79,6.74,6.79,266700.0,4.0537,4.0838,4.0537,4.0838,266700.0
2010-05-12 12:00:00,6.78,6.79,6.77,6.77,229400.0,4.0778,4.0838,4.0718,4.0718,229400.0
2010-05-12 12:05:00,6.78,6.8,6.78,6.79,315400.0,4.0778,4.0898,4.0778,4.0838,315400.0
2010-05-12 12:10:00,6.79,6.8,6.78,6.78,222400.0,4.0838,4.0898,4.0778,4.0778,222400.0
2010-05-12 12:15:00,6.79,6.79,6.77,6.78,212700.0,4.0838,4.0838,4.0718,4.0778,212700.0
2010-05-12 12:20:00,6.79,6.79,6.76,6.76,145700.0,4.0838,4.0838,4.0657,4.0657,145700.0
2010-05-12 12:25:00,6.77,6.79,6.76,6.79,218800.0,4.0718,4.0838,4.0657,4.0838,218800.0
2010-05-12 12:30:00,6.78,6.79,6.76,6.78,183900.0,4.0778,4.0838,4.0657,4.0778,183900.0
2010-05-12 12:35:00,6.78,6.79,6.77,6.79,102400.0,4.0778,4.0838,4.0718,4.0838,102400.0
2010-05-12 12:40:00,6.78,6.79,6.78,6.78,18100.0,4.0778,4.0838,4.0778,4.0778,18100.0
2010-05-12 12:45:00,6.78,6.79,6.77,6.78,208100.0,4.0778,4.0838,4.0718,4.0778,208100.0
2010-05-12 12:50:00,6.78,6.79,6.77,6.77,135900.0,4.0778,4.0838,4.0718,4.0718,135900.0
2010-05-12 12:55:00,6.77,6.8,6.77,6.8,279800.0,4.0718,4.0898,4.0718,4.0898,279800.0
2010-05-12 13:00:00,6.79,6.8,6.78,6.79,214200.0,4.0838,4.0898,4.0778,4.0838,214200.0
2010-05-12 13:05:00,6.79,6.8,6.78,6.79,286600.0,4.0838,4.0898,4.0778,4.0838,286600.0
2010-05-12 13:10:00,6.79,6.8,6.78,6.79,140500.0,4.0838,4.0898,4.0778,4.0838,140500.0
2010-05-12 13:15:00,6.78,6.79,6.77,6.77,93300.0,4.0778,4.0838,4.0718,4.0718,93300.0
2010-05-12 13:20:00,6.77,6.78,6.76,6.76,82900.0,4.0718,4.0778,4.0657,4.0657,82900.0
2010-05-12 13:25:00,6.76,6.78,6.75,6.77,579900.0,4.0657,4.0778,4.0597,4.0718,579900.0
2010-05-12 13:30:00,6.78,6.79,6.76,6.78,233700.0,4.0778,4.0838,4.0657,4.0778,233700.0
2010-05-12 13:35:00,6.78,6.79,6.76,6.77,562400.0,4.0778,4.0838,4.0657,4.0718,562400.0
2010-05-12 13:40:00,6.77,6.78,6.75,6.76,556500.0,4.0718,4.0778,4.0597,4.0657,556500.0
2010-05-12 13:45:00,6.77,6.8,6.76,6.8,609900.0,4.0718,4.0898,4.0657,4.0898,609900.0
2010-05-12 13:50:00,6.8,6.81,6.78,6.78,1329400.0,4.0898,4.0958,4.0778,4.0778,1329400.0
2010-05-12 13:55:00,6.79,6.8,6.77,6.78,329300.0,4.0838,4.0898,4.0718,4.0778,329300.0
2010-05-12 14:00:00,6.78,6.8,6.78,6.8,859000.0,4.0778,4.0898,4.0778,4.0898,859000.0
2010-05-12 14:05:00,6.79,6.8,6.76,6.78,434700.0,4.0838,4.0898,4.0657,4.0778,434700.0
2010-05-12 14:10:00,6.78,6.8,6.78,6.78,409300.0,4.0778,4.0898,4.0778,4.0778,409300.0
2010-05-12 14:15:00,6.79,6.8,6.78,6.78,88700.0,4.0838,4.0898,4.0778,4.0778,88700.0
2010-05-12 14:20:00,6.79,6.79,6.78,6.79,142000.0,4.0838,4.0838,4.0778,4.0838,142000.0
2010-05-12 14:25:00,6.78,6.79,6.76,6.78,331900.0,4.0778,4.0838,4.0657,4.0778,331900.0
2010-05-12 14:30:00,6.78,6.79,6.76,6.76,236100.0,4.0778,4.0838,4.0657,4.0657,236100.0
2010-05-12 14:35:00,6.76,6.77,6.75,6.76,237700.0,4.0657,4.0718,4.0597,4.0657,237700.0
2010-05-12 14:40:00,6.76,6.77,6.75,6.77,242300.0,4.0657,4.0718,4.0597,4.0718,242300.0
2010-05-12 14:45:00,6.77,6.78,6.76,6.77,191500.0,4.0718,4.0778,4.0657,4.0718,191500.0
2010-05-12 14:50:00,6.76,6.77,6.75,6.76,136100.0,4.0657,4.0718,4.0597,4.0657,136100.0
2010-05-12 14:55:00,6.76,6.78,6.76,6.78,120400.0,4.0657,4.0778,4.0657,4.0778,120400.0
2010-05-12 15:00:00,6.78,6.79,6.77,6.78,244700.0,4.0778,4.0838,4.0718,4.0778,244700.0
2010-05-12 15:05:00,6.78,6.79,6.77,6.78,289900.0,4.0778,4.0838,4.0718,4.0778,289900.0
2010-05-12 15:10:00,6.78,6.79,6.78,6.79,172800.0,4.0778,4.0838,4.0778,4.0838,172800.0
2010-05-12 15:15:00,6.79,6.81,6.78,6.81,870700.0,4.0838,4.0958,4.0778,4.0958,870700.0
2010-05-12 15:20:00,6.81,6.81,6.79,6.79,173000.0,4.0958,4.0958,4.0838,4.0838,173000.0
2010-05-12 15:25:00,6.79,6.81,6.79,6.8,262600.0,4.0838,4.0958,4.0838,4.0898,262600.0
2010-05-12 15:30:00,6.8,6.81,6.78,6.79,287300.0,4.0898,4.0958,4.0778,4.0838,287300.0
2010-05-12 15:35:00,6.79,6.79,6.76,6.78,299600.0,4.0838,4.0838,4.0657,4.0778,299600.0
2010-05-12 15:40:00,6.78,6.79,6.77,6.78,258600.0,4.0778,4.0838,4.0718,4.0778,258600.0
2010-05-12 15:45:00,6.78,6.79,6.77,6.79,367000.0,4.0778,4.0838,4.0718,4.0838,367000.0
2010-05-12 15:50:00,6.79,6.79,6.75,6.77,1262100.0,4.0838,4.0838,4.0597,4.0718,1262100.0
2010-05-12 15:55:00,6.78,6.79,6.76,6.77,897000.0,4.0778,4.0838,4.0657,4.0718,897000.0
2010-05-13 09:30:00,6.81,6.81,6.75,6.75,299300.0,4.0958,4.0958,4.0597,4.0597,299300.0
2010-05-13 09:35:00,6.76,6.77,6.71,6.77,382300.0,4.0657,4.0718,4.0357,4.0718,382300.0
2010-05-13 09:40:00,6.77,6.81,6.73,6.81,539900.0,4.0718,4.0958,4.0477,4.0958,539900.0
2010-05-13 09:45:00,6.81,6.85,6.78,6.82,733800.0,4.0958,4.1199,4.0778,4.1018,733800.0
2010-05-13 09:50:00,6.82,6.84,6.81,6.83,470400.0,4.1018,4.1139,4.0958,4.1078,470400.0
2010-05-13 09:55:00,6.82,6.85,6.82,6.82,643800.0,4.1018,4.1199,4.1018,4.1018,643800.0
2010-05-13 10:00:00,6.82,6.86,6.82,6.84,512900.0,4.1018,4.1259,4.1018,4.1139,512900.0
2010-05-13 10:05:00,6.84,6.88,6.82,6.88,537300.0,4.1139,4.1379,4.1018,4.1379,537300.0
2010-05-13 10:10:00,6.87,6.89,6.85,6.88,860500.0,4.1319,4.1439,4.1199,4.1379,860500.0
2010-05-13 10:15:00,6.89,6.94,6.89,6.94,612600.0,4.1439,4.174,4.1439,4.174,612600.0
2010-05-13 10:20:00,6.94,6.95,6.9,6.91,484200.0,4.174,4.18,4.1499,4.156,484200.0
2010-05-13 10:25:00,6.91,6.91,6.87,6.9,278600.0,4.156,4.156,4.1319,4.1499,278600.0
2010-05-13 10:30:00,6.9,6.92,6.88,6.89,258300.0,4.1499,4.162,4.1379,4.1439,258300.0
2010-05-13 10:35:00,6.89,6.92,6.88,6.91,247600.0,4.1439,4.162,4.1379,4.156,247600.0
2010-05-13 10:40:00,6.9,6.94,6.9,6.91,751200.0,4.1499,4.174,4.1499,4.156,751200.0
2010-05-13 10:45:00,6.91,6.92,6.89,6.89,273900.0,4.156,4.162,4.1439,4.1439,273900.0
2010-05-13 10:50:00,6.89,6.89,6.85,6.86,399200.0,4.1439,4.1439,4.1199,4.1259,399200.0
2010-05-13 10:55:00,6.85,6.86,6.81,6.81,403600.0,4.1199,4.1259,4.0958,4.0958,403600.0
2010-05-13 11:00:00,6.81,6.83,6.8,6.82,569300.0,4.0958,4.1078,4.0898,4.1018,569300.0
2010-05-13 11:05:00,6.83,6.84,6.82,6.84,390800.0,4.1078,4.1139,4.1018,4.1139,390800.0
2010-05-13 11:10:00,6.83,6.84,6.83,6.84,113600.0,4.1078,4.1139,4.1078,4.1139,113600.0
2010-05-13 11:15:00,6.84,6.86,6.83,6.86,246700.0,4.1139,4.1259,4.1078,4.1259,246700.0
2010-05-13 11:20:00,6.85,6.91,6.85,6.89,633300.0,4.1199,4.156,4.1199,4.1439,633300.0
2010-05-13 11:25:00,6.89,6.92,6.88,6.91,509700.0,4.1439,4.162,4.1379,4.156,509700.0
2010-05-13 11:30:00,6.9,6.93,6.9,6.91,555200.0,4.1499,4.168,4.1499,4.156,555200.0
2010-05-13 11:35:00,6.91,6.92,6.85,6.85,883600.0,4.156,4.162,4.1199,4.1199,883600.0
2010-05-13 11:40:00,6.85,6.89,6.84,6.87,249500.0,4.1199,4.1439,4.1139,4.1319,249500.0
2010-05-13 11:45:00,6.87,6.88,6.87,6.88,67100.0,4.1319,4.1379,4.1319,4.1379,67100.0
2010-05-13 11:50:00,6.87,6.88,6.85,6.87,191200.0,4.1319,4.1379,4.1199,4.1319,191200.0
2010-05-13 11:55:00,6.86,6.89,6.86,6.88,320100.0,4.1259,4.1439,4.1259,4.1379,320100.0
2010-05-13 12:00:00,6.89,6.9,6.88,6.9,228800.0,4.1439,4.1499,4.1379,4.1499,228800.0
2010-05-13 12:05:00,6.9,6.91,6.89,6.91,116200.0,4.1499,4.156,4.1439,4.156,116200.0
2010-05-13 12:10:00,6.9,6.91,6.88,6.89,150000.0,4.1499,4.156,4.1379,4.1439,150000.0
2010-05-13 12:15:00,6.89,6.9,6.87,6.88,140700.0,4.1439,4.1499,4.1319,4.1379,140700.0
2010-05-13 12:20:00,6.88,6.9,6.85,6.89,2412900.0,4.1379,4.1499,4.1199,4.1439,2412900.0
2010-05-13 12:25:00,6.89,6.9,6.86,6.86,342500.0,4.1439,4.1499,4.1259,4.1259,342500.0
2010-05-13 12:30:00,6.87,6.88,6.85,6.85,602500.0,4.1319,4.1379,4.1199,4.1199,602500.0
2010-05-13 12:35:00,6.85,6.86,6.84,6.84,106100.0,4.1199,4.1259,4.1139,4.1139,106100.0
2010-05-13 12:40:00,6.84,6.86,6.84,6.86,111000.0,4.1139,4.1259,4.1139,4.1259,111000.0
2010-05-13 12:45:00,6.86,6.86,6.85,6.86,54600.0,4.1259,4.1259,4.1199,4.1259,54600.0
2010-05-13 12:50:00,6.86,6.86,6.82,6.84,221500.0,4.1259,4.1259,4.1018,4.1139,221500.0
2010-05-13 12:55:00,6.83,6.84,6.83,6.84,19300.0,4.1078,4.1139,4.1078,4.1139,19300.0
2010-05-13 13:00:00,6.84,6.85,6.83,6.84,158800.0,4.1139,4.1199,4.1078,4.1139,158800.0
2010-05-13 13:05:00,6.84,6.85,6.84,6.84,58500.0,4.1139,4.1199,4.1139,4.1139,58500.0
2010-05-13 13:10:00,6.85,6.85,6.83,6.84,340400.0,4.1199,4.1199,4.1078,4.1139,340400.0
2010-05-13 13:15:00,6.84,6.85,6.84,6.84,34800.0,4.1139,4.1199,4.1139,4.1139,34800.0
2010-05-13 13:20:00,6.85,6.85,6.84,6.84,94800.0,4.1199,4.1199,4.1139,4.1139,94800.0
2010-05-13 13:25:00,6.84,6.85,6.83,6.83,103300.0,4.1139,4.1199,4.1078,4.1078,103300.0
2010-05-13 13:30:00,6.83,6.86,6.83,6.86,130000.0,4.1078,4.1259,4.1078,4.1259,130000.0
2010-05-13 13:35:00,6.85,6.88,6.85,6.87,318400.0,4.1199,4.1379,4.1199,4.1319,318400.0
2010-05-13 13:40:00,6.88,6.88,6.86,6.86,105300.0,4.1379,4.1379,4.1259,4.1259,105300.0
2010-05-13 13:45:00,6.86,6.87,6.86,6.86,91200.0,4.1259,4.1319,4.1259,4.1259,91200.0
2010-05-13 13:50:00,6.86,6.88,6.86,6.88,169100.0,4.1259,4.1379,4.1259,4.1379,169100.0
2010-05-13 13:55:00,6.87,6.88,6.87,6.87,27200.0,4.1319,4.1379,4.1319,4.1319,27200.0
2010-05-13 14:00:00,6.87,6.89,6.87,6.89,151200.0,4.1319,4.1439,4.1319,4.1439,151200.0
2010-05-13 14:05:00,6.88,6.89,6.88,6.88,123000.0,4.1379,4.1439,4.1379,4.1379,123000.0
2010-05-13 14:10:00,6.88,6.89,6.88,6.88,114500.0,4.1379,4.1439,4.1379,4.1379,114500.0
2010-05-13 14:15:00,6.88,6.89,6.87,6.88,122900.0,4.1379,4.1439,4.1319,4.1379,122900.0
2010-05-13 14:20:00,6.88,6.89,6.87,6.89,126300.0,4.1379,4.1439,4.1319,4.1439,126300.0
2010-05-13 14:25:00,6.88,6.89,6.87,6.88,135700.0,4.1379,4.1439,4.1319,4.1379,135700.0
2010-05-13 14:30:00,6.88,6.88,6.87,6.88,50100.0,4.1379,4.1379,4.1319,4.1379,50100.0
2010-05-13 14:35:00,6.88,6.9,6.87,6.9,203300.0,4.1379,4.1499,4.1319,4.1499,203300.0
2010-05-13 14:40:00,6.89,6.91,6.87,6.89,630200.0,4.1439,4.156,4.1319,4.1439,630200.0
2010-05-13 14:45:00,6.88,6.89,6.86,6.87,190400.0,4.1379,4.1439,4.1259,4.1319,190400.0
2010-05-13 14:50:00,6.87,6.88,6.83,6.84,461700.0,4.1319,4.1379,4.1078,4.1139,461700.0
2010-05-13 14:55:00,6.85,6.85,6.83,6.83,98300.0,4.1199,4.1199,4.1078,4.1078,98300.0
2010-05-13 15:00:00,6.83,6.86,6.83,6.85,221300.0,4.1078,4.1259,4.1078,4.1199,221300.0
2010-05-13 15:05:00,6.84,6.87,6.83,6.84,583900.0,4.1139,4.1319,4.1078,4.1139,583900.0
2010-05-13 15:10:00,6.84,6.84,6.82,6.82,342600.0,4.1139,4.1139,4.1018,4.1018,342600.0
2010-05-13 15:15:00,6.82,6.83,6.79,6.81,768900.0,4.1018,4.1078,4.0838,4.0958,768900.0
2010-05-13 15:20:00,6.8,6.81,6.79,6.8,570500.0,4.0898,4.0958,4.0838,4.0898,570500.0
2010-05-13 15:25:00,6.8,6.81,6.78,6.78,157600.0,4.0898,4.0958,4.0778,4.0778,157600.0
2010-05-13 15:30:00,6.78,6.82,6.77,6.79,622000.0,4.0778,4.1018,4.0718,4.0838,622000.0
2010-05-13 15:35:00,6.79,6.8,6.76,6.78,291300.0,4.0838,4.0898,4.0657,4.0778,291300.0
2010-05-13 15:40:00,6.77,6.79,6.76,6.78,366700.0,4.0718,4.0838,4.0657,4.0778,366700.0
2010-05-13 15:45:00,6.78,6.81,6.78,6.79,498400.0,4.0778,4.0958,4.0778,4.0838,498400.0
2010-05-13 15:50:00,6.8,6.8,6.77,6.77,403200.0,4.0898,4.0898,4.0718,4.0718,403200.0
2010-05-13 15:55:00,6.77,6.79,6.75,6.75,1893100.0,4.0718,4.0838,4.0597,4.0597,1893100.0
2010-05-14 09:30:00,6.66,6.66,6.6,6.65,563900.0,4.0056,4.0056,3.9695,3.9996,563900.0
2010-05-14 09:35:00,6.65,6.65,6.58,6.59,593900.0,3.9996,3.9996,3.9575,3.9635,593900.0
2010-05-14 09:40:00,6.59,6.62,6.57,6.57,1208400.0,3.9635,3.9815,3.9515,3.9515,1208400.0
2010-05-14 09:45:00,6.58,6.61,6.56,6.59,516900.0,3.9575,3.9755,3.9455,3.9635,516900.0
2010-05-14 09:50:00,6.58,6.66,6.56,6.63,662600.0,3.9575,4.0056,3.9455,3.9876,662600.0
2010-05-14 09:55:00,6.63,6.68,6.63,6.67,734000.0,3.9876,4.0176,3.9876,4.0116,734000.0
2010-05-14 10:00:00,6.68,6.68,6.61,6.63,817900.0,4.0176,4.0176,3.9755,3.9876,817900.0
2010-05-14 10:05:00,6.63,6.65,6.61,6.63,429000.0,3.9876,3.9996,3.9755,3.9876,429000.0
2010-05-14 10:10:00,6.63,6.69,6.61,6.69,626100.0,3.9876,4.0236,3.9755,4.0236,626100.0
2010-05-14 10:15:00,6.68,6.69,6.63,6.63,1046200.0,4.0176,4.0236,3.9876,3.9876,1046200.0
2010-05-14 10:20:00,6.63,6.68,6.63,6.67,504200.0,3.9876,4.0176,3.9876,4.0116,504200.0
2010-05-14 10:25:00,6.67,6.68,6.62,6.65,617200.0,4.0116,4.0176,3.9815,3.9996,617200.0
2010-05-14 10:30:00,6.64,6.66,6.62,6.63,650600.0,3.9936,4.0056,3.9815,3.9876,650600.0
2010-05-14 10:35:00,6.63,6.63,6.6,6.61,322300.0,3.9876,3.9876,3.9695,3.9755,322300.0
2010-05-14 10:40:00,6.6,6.63,6.6,6.61,210200.0,3.9695,3.9876,3.9695,3.9755,210200.0
2010-05-14 10:45:00,6.61,6.63,6.6,6.62,425100.0,3.9755,3.9876,3.9695,3.9815,425100.0
2010-05-14 10:50:00,6.62,6.62,6.57,6.59,1660200.0,3.9815,3.9815,3.9515,3.9635,1660200.0
2010-05-14 10:55:00,6.59,6.59,6.56,6.59,552000.0,3.9635,3.9635,3.9455,3.9635,552000.0
2010-05-14 11:00:00,6.58,6.59,6.56,6.57,253700.0,3.9575,3.9635,3.9455,3.9515,253700.0
2010-05-14 11:05:00,6.57,6.58,6.54,6.56,467700.0,3.9515,3.9575,3.9334,3.9455,467700.0
2010-05-14 11:10:00,6.55,6.58,6.55,6.58,286900.0,3.9394,3.9575,3.9394,3.9575,286900.0
2010-05-14 11:15:00,6.57,6.58,6.55,6.56,232400.0,3.9515,3.9575,3.9394,3.9455,232400.0
2010-05-14 11:20:00,6.55,6.56,6.5,6.52,708300.0,3.9394,3.9455,3.9094,3.9214,708300.0
2010-05-14 11:25:00,6.52,6.57,6.52,6.56,365600.0,3.9214,3.9515,3.9214,3.9455,365600.0
2010-05-14 11:30:00,6.55,6.62,6.55,6.59,572100.0,3.9394,3.9815,3.9394,3.9635,572100.0
2010-05-14 11:35:00,6.59,6.61,6.56,6.57,463300.0,3.9635,3.9755,3.9455,3.9515,463300.0
2010-05-14 11:40:00,6.56,6.58,6.55,6.57,325700.0,3.9455,3.9575,3.9394,3.9515,325700.0
2010-05-14 11:45:00,6.56,6.58,6.55,6.57,127700.0,3.9455,3.9575,3.9394,3.9515,127700.0
2010-05-14 11:50:00,6.57,6.57,6.55,6.56,567000.0,3.9515,3.9515,3.9394,3.9455,567000.0
2010-05-14 11:55:00,6.57,6.59,6.57,6.57,184300.0,3.9515,3.9635,3.9515,3.9515,184300.0
2010-05-14 12:00:00,6.57,6.58,6.54,6.55,486300.0,3.9515,3.9575,3.9334,3.9394,486300.0
2010-05-14 12:05:00,6.54,6.55,6.52,6.54,826200.0,3.9334,3.9394,3.9214,3.9334,826200.0
2010-05-14 12:10:00,6.54,6.55,6.51,6.51,479800.0,3.9334,3.9394,3.9154,3.9154,479800.0
2010-05-14 12:15:00,6.51,6.52,6.5,6.52,368700.0,3.9154,3.9214,3.9094,3.9214,368700.0
2010-05-14 12:20:00,6.52,6.52,6.49,6.5,552300.0,3.9214,3.9214,3.9034,3.9094,552300.0
2010-05-14 12:25:00,6.51,6.53,6.49,6.53,226200.0,3.9154,3.9274,3.9034,3.9274,226200.0
2010-05-14 12:30:00,6.53,6.54,6.51,6.52,440000.0,3.9274,3.9334,3.9154,3.9214,440000.0
2010-05-14 12:35:00,6.53,6.53,6.51,6.53,258900.0,3.9274,3.9274,3.9154,3.9274,258900.0
2010-05-14 12:40:00,6.52,6.56,6.52,6.53,220100.0,3.9214,3.9455,3.9214,3.9274,220100.0
2010-05-14 12:45:00,6.53,6.53,6.51,6.52,162500.0,3.9274,3.9274,3.9154,3.9214,162500.0
2010-05-14 12:50:00,6.52,6.53,6.51,6.53,75400.0,3.9214,3.9274,3.9154,3.9274,75400.0
2010-05-14 12:55:00,6.53,6.58,6.52,6.58,280900.0,3.9274,3.9575,3.9214,3.9575,280900.0
2010-05-14 13:00:00,6.58,6.6,6.55,6.56,188100.0,3.9575,3.9695,3.9394,3.9455,188100.0
2010-05-14 13:05:00,6.55,6.56,6.53,6.54,120300.0,3.9394,3.9455,3.9274,3.9334,120300.0
2010-05-14 13:10:00,6.54,6.57,6.54,6.57,205800.0,3.9334,3.9515,3.9334,3.9515,205800.0
2010-05-14 13:15:00,6.56,6.56,6.53,6.53,339300.0,3.9455,3.9455,3.9274,3.9274,339300.0
2010-05-14 13:20:00,6.54,6.57,6.53,6.57,133100.0,3.9334,3.9515,3.9274,3.9515,133100.0
2010-05-14 13:25:00,6.57,6.57,6.53,6.55,160100.0,3.9515,3.9515,3.9274,3.9394,160100.0
2010-05-14 13:30:00,6.54,6.55,6.51,6.51,119800.0,3.9334,3.9394,3.9154,3.9154,119800.0
2010-05-14 13:35:00,6.51,6.54,6.5,6.51,371200.0,3.9154,3.9334,3.9094,3.9154,371200.0
2010-05-14 13:40:00,6.51,6.52,6.5,6.51,147900.0,3.9154,3.9214,3.9094,3.9154,147900.0
2010-05-14 13:45:00,6.5,6.53,6.5,6.52,166800.0,3.9094,3.9274,3.9094,3.9214,166800.0
2010-05-14 13:50:00,6.52,6.54,6.5,6.52,254800.0,3.9214,3.9334,3.9094,3.9214,254800.0
2010-05-14 13:55:00,6.53,6.55,6.52,6.53,240800.0,3.9274,3.9394,3.9214,3.9274,240800.0
2010-05-14 14:00:00,6.53,6.56,6.53,6.55,179500.0,3.9274,3.9455,3.9274,3.9394,179500.0
2010-05-14 14:05:00,6.54,6.55,6.51,6.53,119000.0,3.9334,3.9394,3.9154,3.9274,119000.0
2010-05-14 14:10:00,6.53,6.54,6.51,6.51,440800.0,3.9274,3.9334,3.9154,3.9154,440800.0
2010-05-14 14:15:00,6.5,6.51,6.48,6.49,358700.0,3.9094,3.9154,3.8973,3.9034,358700.0
2010-05-14 14:20:00,6.49,6.5,6.48,6.5,173600.0,3.9034,3.9094,3.8973,3.9094,173600.0
2010-05-14 14:25:00,6.5,6.54,6.49,6.52,736300.0,3.9094,3.9334,3.9034,3.9214,736300.0
2010-05-14 14:30:00,6.53,6.56,6.52,6.54,351700.0,3.9274,3.9455,3.9214,3.9334,351700.0
2010-05-14 14:35:00,6.54,6.56,6.53,6.55,204400.0,3.9334,3.9455,3.9274,3.9394,204400.0
2010-05-14 14:40:00,6.55,6.56,6.54,6.54,172500.0,3.9394,3.9455,3.9334,3.9334,172500.0
2010-05-14 14:45:00,6.54,6.56,6.53,6.55,158200.0,3.9334,3.9455,3.9274,3.9394,158200.0
2010-05-14 14:50:00,6.54,6.56,6.51,6.52,233000.0,3.9334,3.9455,3.9154,3.9214,233000.0
2010-05-14 14:55:00,6.51,6.53,6.48,6.49,502000.0,3.9154,3.9274,3.8973,3.9034,502000.0
2010-05-14 15:00:00,6.49,6.5,6.48,6.49,255700.0,3.9034,3.9094,3.8973,3.9034,255700.0
2010-05-14 15:05:00,6.49,6.49,6.47,6.48,221300.0,3.9034,3.9034,3.8913,3.8973,221300.0
2010-05-14 15:10:00,6.48,6.5,6.47,6.48,167600.0,3.8973,3.9094,3.8913,3.8973,167600.0
2010-05-14 15:15:00,6.48,6.49,6.47,6.47,91800.0,3.8973,3.9034,3.8913,3.8913,91800.0
2010-05-14 15:20:00,6.47,6.48,6.44,6.46,470400.0,3.8913,3.8973,3.8733,3.8853,470400.0
2010-05-14 15:25:00,6.45,6.47,6.44,6.47,234200.0,3.8793,3.8913,3.8733,3.8913,234200.0
2010-05-14 15:30:00,6.47,6.49,6.46,6.49,321700.0,3.8913,3.9034,3.8853,3.9034,321700.0
2010-05-14 15:35:00,6.48,6.49,6.46,6.47,361900.0,3.8973,3.9034,3.8853,3.8913,361900.0
2010-05-14 15:40:00,6.48,6.52,6.47,6.52,441900.0,3.8973,3.9214,3.8913,3.9214,441900.0
2010-05-14 15:45:00,6.51,6.53,6.51,6.51,324500.0,3.9154,3.9274,3.9154,3.9154,324500.0
2010-05-14 15:50:00,6.51,6.55,6.51,6.55,775000.0,3.9154,3.9394,3.9154,3.9394,775000.0
2010-05-14 15:55:00,6.54,6.55,6.53,6.55,1151100.0,3.9334,3.9394,3.9274,3.9394,1151100.0
2010-05-17 09:30:00,6.54,6.59,6.53,6.59,314600.0,3.9334,3.9635,3.9274,3.9635,314600.0
2010-05-17 09:35:00,6.59,6.62,6.58,6.59,174100.0,3.9635,3.9815,3.9575,3.9635,174100.0
2010-05-17 09:40:00,6.59,6.59,6.53,6.54,322100.0,3.9635,3.9635,3.9274,3.9334,322100.0
2010-05-17 09:45:00,6.53,6.54,6.48,6.54,291800.0,3.9274,3.9334,3.8973,3.9334,291800.0
2010-05-17 09:50:00,6.53,6.54,6.46,6.5,534100.0,3.9274,3.9334,3.8853,3.9094,534100.0
2010-05-17 09:55:00,6.5,6.5,6.4,6.43,957200.0,3.9094,3.9094,3.8492,3.8673,957200.0
2010-05-17 10:00:00,6.42,6.47,6.4,6.43,466700.0,3.8613,3.8913,3.8492,3.8673,466700.0
2010-05-17 10:05:00,6.43,6.45,6.4,6.41,785600.0,3.8673,3.8793,3.8492,3.8552,785600.0
2010-05-17 10:10:00,6.41,6.44,6.41,6.44,267600.0,3.8552,3.8733,3.8552,3.8733,267600.0
2010-05-17 10:15:00,6.44,6.49,6.44,6.48,362400.0,3.8733,3.9034,3.8733,3.8973,362400.0
2010-05-17 10:20:00,6.48,6.48,6.41,6.41,238800.0,3.8973,3.8973,3.8552,3.8552,238800.0
2010-05-17 10:25:00,6.41,6.46,6.41,6.46,253200.0,3.8552,3.8853,3.8552,3.8853,253200.0
2010-05-17 10:30:00,6.46,6.48,6.44,6.47,319200.0,3.8853,3.8973,3.8733,3.8913,319200.0
2010-05-17 10:35:00,6.48,6.54,6.46,6.51,497400.0,3.8973,3.9334,3.8853,3.9154,497400.0
2010-05-17 10:40:00,6.5,6.52,6.48,6.5,233400.0,3.9094,3.9214,3.8973,3.9094,233400.0
2010-05-17 10:45:00,6.5,6.5,6.46,6.46,323700.0,3.9094,3.9094,3.8853,3.8853,323700.0
2010-05-17 10:50:00,6.46,6.49,6.45,6.47,156200.0,3.8853,3.9034,3.8793,3.8913,156200.0
2010-05-17 10:55:00,6.48,6.48,6.44,6.44,162200.0,3.8973,3.8973,3.8733,3.8733,162200.0
2010-05-17 11:00:00,6.44,6.46,6.42,6.42,302600.0,3.8733,3.8853,3.8613,3.8613,302600.0
2010-05-17 11:05:00,6.42,6.44,6.4,6.41,327100.0,3.8613,3.8733,3.8492,3.8552,327100.0
2010-05-17 11:10:00,6.42,6.43,6.4,6.41,428800.0,3.8613,3.8673,3.8492,3.8552,428800.0
2010-05-17 11:15:00,6.41,6.42,6.38,6.38,377600.0,3.8552,3.8613,3.8372,3.8372,377600.0
2010-05-17 11:20:00,6.38,6.41,6.37,6.39,443300.0,3.8372,3.8552,3.8312,3.8432,443300.0
2010-05-17 11:25:00,6.4,6.41,6.36,6.39,211900.0,3.8492,3.8552,3.8252,3.8432,211900.0
2010-05-17 11:30:00,6.4,6.43,6.38,6.42,135300.0,3.8492,3.8673,3.8372,3.8613,135300.0
2010-05-17 11:35:00,6.42,6.44,6.41,6.42,147100.0,3.8613,3.8733,3.8552,3.8613,147100.0
2010-05-17 11:40:00,6.42,6.43,6.41,6.41,119700.0,3.8613,3.8673,3.8552,3.8552,119700.0
2010-05-17 11:45:00,6.41,6.42,6.38,6.4,122500.0,3.8552,3.8613,3.8372,3.8492,122500.0
2010-05-17 11:50:00,6.39,6.4,6.34,6.36,256200.0,3.8432,3.8492,3.8131,3.8252,256200.0
2010-05-17 11:55:00,6.35,6.36,6.34,6.35,132500.0,3.8192,3.8252,3.8131,3.8192,132500.0
2010-05-17 12:00:00,6.35,6.36,6.3,6.3,739800.0,3.8192,3.8252,3.7891,3.7891,739800.0
2010-05-17 12:05:00,6.3,6.31,6.28,6.3,337800.0,3.7891,3.7951,3.7771,3.7891,337800.0
2010-05-17 12:10:00,6.3,6.33,6.3,6.31,182800.0,3.7891,3.8071,3.7891,3.7951,182800.0
2010-05-17 12:15:00,6.31,6.32,6.3,6.3,63200.0,3.7951,3.8011,3.7891,3.7891,63200.0
2010-05-17 12:20:00,6.3,6.32,6.3,6.31,208500.0,3.7891,3.8011,3.7891,3.7951,208500.0
2010-05-17 12:25:00,6.31,6.33,6.3,6.31,226600.0,3.7951,3.8071,3.7891,3.7951,226600.0
2010-05-17 12:30:00,6.31,6.32,6.29,6.32,311900.0,3.7951,3.8011,3.7831,3.8011,311900.0
2010-05-17 12:35:00,6.32,6.32,6.3,6.31,224000.0,3.8011,3.8011,3.7891,3.7951,224000.0
2010-05-17 12:40:00,6.3,6.33,6.3,6.31,108200.0,3.7891,3.8071,3.7891,3.7951,108200.0
2010-05-17 12:45:00,6.32,6.32,6.31,6.31,35400.0,3.8011,3.8011,3.7951,3.7951,35400.0
2010-05-17 12:50:00,6.31,6.32,6.3,6.31,160800.0,3.7951,3.8011,3.7891,3.7951,160800.0
2010-05-17 12:55:00,6.31,6.32,6.3,6.3,79400.0,3.7951,3.8011,3.7891,3.7891,79400.0
2010-05-17 13:00:00,6.3,6.32,6.29,6.3,208900.0,3.7891,3.8011,3.7831,3.7891,208900.0
2010-05-17 13:05:00,6.29,6.3,6.29,6.3,46600.0,3.7831,3.7891,3.7831,3.7891,46600.0
2010-05-17 13:10:00,6.3,6.31,6.29,6.31,85800.0,3.7891,3.7951,3.7831,3.7951,85800.0
2010-05-17 13:15:00,6.31,6.36,6.3,6.36,213800.0,3.7951,3.8252,3.7891,3.8252,213800.0
2010-05-17 13:20:00,6.35,6.36,6.34,6.36,177200.0,3.8192,3.8252,3.8131,3.8252,177200.0
2010-05-17 13:25:00,6.36,6.39,6.35,6.38,335900.0,3.8252,3.8432,3.8192,3.8372,335900.0
2010-05-17 13:30:00,6.38,6.42,6.37,6.4,680300.0,3.8372,3.8613,3.8312,3.8492,680300.0
2010-05-17 13:35:00,6.4,6.41,6.36,6.37,250400.0,3.8492,3.8552,3.8252,3.8312,250400.0
2010-05-17 13:40:00,6.37,6.38,6.34,6.36,242000.0,3.8312,3.8372,3.8131,3.8252,242000.0
2010-05-17 13:45:00,6.36,6.37,6.35,6.36,124600.0,3.8252,3.8312,3.8192,3.8252,124600.0
2010-05-17 13:50:00,6.36,6.38,6.36,6.37,70200.0,3.8252,3.8372,3.8252,3.8312,70200.0
2010-05-17 13:55:00,6.37,6.39,6.36,6.38,145500.0,3.8312,3.8432,3.8252,3.8372,145500.0
2010-05-17 14:00:00,6.38,6.42,6.38,6.4,188300.0,3.8372,3.8613,3.8372,3.8492,188300.0
2010-05-17 14:05:00,6.4,6.42,6.38,6.38,320700.0,3.8492,3.8613,3.8372,3.8372,320700.0
2010-05-17 14:10:00,6.38,6.4,6.37,6.39,193700.0,3.8372,3.8492,3.8312,3.8432,193700.0
2010-05-17 14:15:00,6.39,6.4,6.38,6.39,124800.0,3.8432,3.8492,3.8372,3.8432,124800.0
2010-05-17 14:20:00,6.39,6.39,6.37,6.37,80600.0,3.8432,3.8432,3.8312,3.8312,80600.0
2010-05-17 14:25:00,6.37,6.38,6.35,6.36,121400.0,3.8312,3.8372,3.8192,3.8252,121400.0
2010-05-17 14:30:00,6.35,6.39,6.35,6.35,233000.0,3.8192,3.8432,3.8192,3.8192,233000.0
2010-05-17 14:35:00,6.35,6.38,6.34,6.38,181700.0,3.8192,3.8372,3.8131,3.8372,181700.0
2010-05-17 14:40:00,6.38,6.41,6.37,6.41,206600.0,3.8372,3.8552,3.8312,3.8552,206600.0
2010-05-17 14:45:00,6.4,6.45,6.4,6.42,152800.0,3.8492,3.8793,3.8492,3.8613,152800.0
2010-05-17 14:50:00,6.42,6.43,6.4,6.41,114600.0,3.8613,3.8673,3.8492,3.8552,114600.0
2010-05-17 14:55:00,6.4,6.44,6.4,6.43,214200.0,3.8492,3.8733,3.8492,3.8673,214200.0
2010-05-17 15:00:00,6.43,6.47,6.43,6.45,352000.0,3.8673,3.8913,3.8673,3.8793,352000.0
2010-05-17 15:05:00,6.45,6.45,6.43,6.43,115900.0,3.8793,3.8793,3.8673,3.8673,115900.0
2010-05-17 15:10:00,6.43,6.45,6.43,6.44,83400.0,3.8673,3.8793,3.8673,3.8733,83400.0
2010-05-17 15:15:00,6.44,6.45,6.41,6.42,216100.0,3.8733,3.8793,3.8552,3.8613,216100.0
2010-05-17 15:20:00,6.43,6.44,6.4,6.4,312400.0,3.8673,3.8733,3.8492,3.8492,312400.0
2010-05-17 15:25:00,6.4,6.42,6.39,6.41,380800.0,3.8492,3.8613,3.8432,3.8552,380800.0
2010-05-17 15:30:00,6.41,6.44,6.41,6.44,204800.0,3.8552,3.8733,3.8552,3.8733,204800.0
2010-05-17 15:35:00,6.43,6.49,6.43,6.47,375400.0,3.8673,3.9034,3.8673,3.8913,375400.0
2010-05-17 15:40:00,6.47,6.51,6.47,6.5,391600.0,3.8913,3.9154,3.8913,3.9094,391600.0
2010-05-17 15:45:00,6.5,6.51,6.47,6.49,433700.0,3.9094,3.9154,3.8913,3.9034,433700.0
2010-05-17 15:50:00,6.49,6.52,6.48,6.5,529800.0,3.9034,3.9214,3.8973,3.9094,529800.0
2010-05-17 15:55:00,6.5,6.53,6.5,6.51,1098300.0,3.9094,3.9274,3.9094,3.9154,1098300.0
2010-05-18 09:30:00,6.6,6.6,6.54,6.54,606800.0,3.9695,3.9695,3.9334,3.9334,606800.0
2010-05-18 09:35:00,6.54,6.55,6.45,6.47,711900.0,3.9334,3.9394,3.8793,3.8913,711900.0
2010-05-18 09:40:00,6.47,6.51,6.47,6.5,407300.0,3.8913,3.9154,3.8913,3.9094,407300.0
2010-05-18 09:45:00,6.49,6.52,6.49,6.5,1013600.0,3.9034,3.9214,3.9034,3.9094,1013600.0
2010-05-18 09:50:00,6.5,6.51,6.45,6.45,247600.0,3.9094,3.9154,3.8793,3.8793,247600.0
2010-05-18 09:55:00,6.45,6.46,6.43,6.43,190000.0,3.8793,3.8853,3.8673,3.8673,190000.0
2010-05-18 10:00:00,6.43,6.47,6.42,6.42,610300.0,3.8673,3.8913,3.8613,3.8613,610300.0
2010-05-18 10:05:00,6.42,6.45,6.41,6.44,282800.0,3.8613,3.8793,3.8552,3.8733,282800.0
2010-05-18 10:10:00,6.43,6.44,6.41,6.44,196800.0,3.8673,3.8733,3.8552,3.8733,196800.0
2010-05-18 10:15:00,6.43,6.45,6.43,6.44,142000.0,3.8673,3.8793,3.8673,3.8733,142000.0
2010-05-18 10:20:00,6.44,6.44,6.42,6.44,276300.0,3.8733,3.8733,3.8613,3.8733,276300.0
2010-05-18 10:25:00,6.43,6.44,6.4,6.41,343000.0,3.8673,3.8733,3.8492,3.8552,343000.0
2010-05-18 10:30:00,6.41,6.41,6.38,6.39,324500.0,3.8552,3.8552,3.8372,3.8432,324500.0
2010-05-18 10:35:00,6.38,6.41,6.38,6.4,216800.0,3.8372,3.8552,3.8372,3.8492,216800.0
2010-05-18 10:40:00,6.39,6.4,6.35,6.35,321400.0,3.8432,3.8492,3.8192,3.8192,321400.0
2010-05-18 10:45:00,6.35,6.37,6.31,6.33,452300.0,3.8192,3.8312,3.7951,3.8071,452300.0
2010-05-18 10:50:00,6.32,6.33,6.3,6.33,218100.0,3.8011,3.8071,3.7891,3.8071,218100.0
2010-05-18 10:55:00,6.33,6.36,6.32,6.35,233600.0,3.8071,3.8252,3.8011,3.8192,233600.0
2010-05-18 11:00:00,6.35,6.37,6.34,6.35,152100.0,3.8192,3.8312,3.8131,3.8192,152100.0
2010-05-18 11:05:00,6.35,6.36,6.34,6.36,160600.0,3.8192,3.8252,3.8131,3.8252,160600.0
2010-05-18 11:10:00,6.35,6.39,6.35,6.37,146100.0,3.8192,3.8432,3.8192,3.8312,146100.0
2010-05-18 11:15:00,6.37,6.39,6.37,6.39,159900.0,3.8312,3.8432,3.8312,3.8432,159900.0
2010-05-18 11:20:00,6.39,6.4,6.37,6.39,160000.0,3.8432,3.8492,3.8312,3.8432,160000.0
2010-05-18 11:25:00,6.38,6.42,6.38,6.41,202400.0,3.8372,3.8613,3.8372,3.8552,202400.0
2010-05-18 11:30:00,6.42,6.42,6.39,6.39,102100.0,3.8613,3.8613,3.8432,3.8432,102100.0
2010-05-18 11:35:00,6.39,6.4,6.35,6.36,121300.0,3.8432,3.8492,3.8192,3.8252,121300.0
2010-05-18 11:40:00,6.36,6.36,6.31,6.31,320000.0,3.8252,3.8252,3.7951,3.7951,320000.0
2010-05-18 11:45:00,6.31,6.33,6.3,6.32,311400.0,3.7951,3.8071,3.7891,3.8011,311400.0
2010-05-18 11:50:00,6.31,6.33,6.3,6.32,261000.0,3.7951,3.8071,3.7891,3.8011,261000.0
2010-05-18 11:55:00,6.31,6.34,6.31,6.34,491900.0,3.7951,3.8131,3.7951,3.8131,491900.0
2010-05-18 12:00:00,6.33,6.34,6.3,6.3,214100.0,3.8071,3.8131,3.7891,3.7891,214100.0
2010-05-18 12:05:00,6.3,6.33,6.3,6.32,142100.0,3.7891,3.8071,3.7891,3.8011,142100.0
2010-05-18 12:10:00,6.32,6.34,6.32,6.34,91900.0,3.8011,3.8131,3.8011,3.8131,91900.0
2010-05-18 12:15:00,6.33,6.34,6.33,6.33,63600.0,3.8071,3.8131,3.8071,3.8071,63600.0
2010-05-18 12:20:00,6.33,6.34,6.32,6.32,98800.0,3.8071,3.8131,3.8011,3.8011,98800.0
2010-05-18 12:25:00,6.33,6.35,6.32,6.34,156400.0,3.8071,3.8192,3.8011,3.8131,156400.0
2010-05-18 12:30:00,6.35,6.36,6.34,6.36,122400.0,3.8192,3.8252,3.8131,3.8252,122400.0
2010-05-18 12:35:00,6.35,6.37,6.35,6.36,75300.0,3.8192,3.8312,3.8192,3.8252,75300.0
2010-05-18 12:40:00,6.36,6.36,6.35,6.36,95500.0,3.8252,3.8252,3.8192,3.8252,95500.0
2010-05-18 12:45:00,6.36,6.4,6.36,6.38,91000.0,3.8252,3.8492,3.8252,3.8372,91000.0
2010-05-18 12:50:00,6.39,6.41,6.38,6.39,242300.0,3.8432,3.8552,3.8372,3.8432,242300.0
2010-05-18 12:55:00,6.39,6.4,6.35,6.36,99200.0,3.8432,3.8492,3.8192,3.8252,99200.0
2010-05-18 13:00:00,6.35,6.37,6.33,6.34,235000.0,3.8192,3.8312,3.8071,3.8131,235000.0
2010-05-18 13:05:00,6.34,6.35,6.32,6.34,412900.0,3.8131,3.8192,3.8011,3.8131,412900.0
2010-05-18 13:10:00,6.34,6.35,6.32,6.34,356000.0,3.8131,3.8192,3.8011,3.8131,356000.0
2010-05-18 13:15:00,6.34,6.35,6.33,6.33,161500.0,3.8131,3.8192,3.8071,3.8071,161500.0
2010-05-18 13:20:00,6.34,6.37,6.33,6.36,254800.0,3.8131,3.8312,3.8071,3.8252,254800.0
2010-05-18 13:25:00,6.35,6.38,6.35,6.36,195400.0,3.8192,3.8372,3.8192,3.8252,195400.0
2010-05-18 13:30:00,6.36,6.38,6.35,6.37,661100.0,3.8252,3.8372,3.8192,3.8312,661100.0
2010-05-18 13:35:00,6.38,6.38,6.34,6.35,325300.0,3.8372,3.8372,3.8131,3.8192,325300.0
2010-05-18 13:40:00,6.35,6.37,6.34,6.34,299100.0,3.8192,3.8312,3.8131,3.8131,299100.0
2010-05-18 13:45:00,6.34,6.34,6.32,6.33,279500.0,3.8131,3.8131,3.8011,3.8071,279500.0
2010-05-18 13:50:00,6.33,6.34,6.31,6.32,240100.0,3.8071,3.8131,3.7951,3.8011,240100.0
2010-05-18 13:55:00,6.31,6.32,6.29,6.3,372400.0,3.7951,3.8011,3.7831,3.7891,372400.0
2010-05-18 14:00:00,6.3,6.34,6.3,6.31,855500.0,3.7891,3.8131,3.7891,3.7951,855500.0
2010-05-18 14:05:00,6.31,6.33,6.3,6.32,230200.0,3.7951,3.8071,3.7891,3.8011,230200.0
2010-05-18 14:10:00,6.32,6.33,6.31,6.31,248800.0,3.8011,3.8071,3.7951,3.7951,248800.0
2010-05-18 14:15:00,6.32,6.32,6.29,6.29,236100.0,3.8011,3.8011,3.7831,3.7831,236100.0
2010-05-18 14:20:00,6.3,6.3,6.25,6.28,775000.0,3.7891,3.7891,3.759,3.7771,775000.0
2010-05-18 14:25:00,6.28,6.29,6.26,6.26,228200.0,3.7771,3.7831,3.765,3.765,228200.0
2010-05-18 14:30:00,6.26,6.27,6.17,6.2,1221800.0,3.765,3.771,3.7109,3.7289,1221800.0
2010-05-18 14:35:00,6.19,6.21,6.17,6.19,419800.0,3.7229,3.7349,3.7109,3.7229,419800.0
2010-05-18 14:40:00,6.19,6.2,6.16,6.19,415000.0,3.7229,3.7289,3.7049,3.7229,415000.0
2010-05-18 14:45:00,6.19,6.22,6.18,6.18,453400.0,3.7229,3.741,3.7169,3.7169,453400.0
2010-05-18 14:50:00,6.18,6.19,6.16,6.16,397200.0,3.7169,3.7229,3.7049,3.7049,397200.0
2010-05-18 14:55:00,6.16,6.18,6.14,6.16,1162400.0,3.7049,3.7169,3.6928,3.7049,1162400.0
2010-05-18 15:00:00,6.17,6.18,6.13,6.13,702500.0,3.7109,3.7169,3.6868,3.6868,702500.0
2010-05-18 15:05:00,6.13,6.16,6.12,6.13,1085800.0,3.6868,3.7049,3.6808,3.6868,1085800.0
2010-05-18 15:10:00,6.13,6.19,6.12,6.18,796200.0,3.6868,3.7229,3.6808,3.7169,796200.0
2010-05-18 15:15:00,6.19,6.19,6.15,6.17,857700.0,3.7229,3.7229,3.6989,3.7109,857700.0
2010-05-18 15:20:00,6.16,6.18,6.15,6.16,282000.0,3.7049,3.7169,3.6989,3.7049,282000.0
2010-05-18 15:25:00,6.16,6.16,6.1,6.1,781700.0,3.7049,3.7049,3.6688,3.6688,781700.0
2010-05-18 15:30:00,6.1,6.13,6.08,6.11,667000.0,3.6688,3.6868,3.6568,3.6748,667000.0
2010-05-18 15:35:00,6.11,6.15,6.1,6.13,675100.0,3.6748,3.6989,3.6688,3.6868,675100.0
2010-05-18 15:40:00,6.13,6.16,6.12,6.15,737900.0,3.6868,3.7049,3.6808,3.6989,737900.0
2010-05-18 15:45:00,6.15,6.17,6.14,6.14,388900.0,3.6989,3.7109,3.6928,3.6928,388900.0
2010-05-18 15:50:00,6.15,6.19,6.14,6.17,1208000.0,3.6989,3.7229,3.6928,3.7109,1208000.0
2010-05-18 15:55:00,6.18,6.18,6.14,6.18,2109000.0,3.7169,3.7169,3.6928,3.7169,2109000.0
2010-05-19 09:30:00,6.1,6.17,6.05,6.15,692700.0,3.6688,3.7109,3.6387,3.6989,692700.0
2010-05-19 09:35:00,6.16,6.23,6.15,6.23,513100.0,3.7049,3.747,3.6989,3.747,513100.0
2010-05-19 09:40:00,6.24,6.27,6.22,6.24,548700.0,3.753,3.771,3.741,3.753,548700.0
2010-05-19 09:45:00,6.24,6.35,6.23,6.34,1259200.0,3.753,3.8192,3.747,3.8131,1259200.0
2010-05-19 09:50:00,6.33,6.37,6.31,6.31,817000.0,3.8071,3.8312,3.7951,3.7951,817000.0
2010-05-19 09:55:00,6.31,6.32,6.24,6.26,354700.0,3.7951,3.8011,3.753,3.765,354700.0
2010-05-19 10:00:00,6.27,6.27,6.22,6.26,389900.0,3.771,3.771,3.741,3.765,389900.0
2010-05-19 10:05:00,6.25,6.28,6.22,6.23,367900.0,3.759,3.7771,3.741,3.747,367900.0
2010-05-19 10:10:00,6.24,6.25,6.18,6.2,381500.0,3.753,3.759,3.7169,3.7289,381500.0
2010-05-19 10:15:00,6.19,6.22,6.11,6.13,526600.0,3.7229,3.741,3.6748,3.6868,526600.0
2010-05-19 10:20:00,6.12,6.15,6.11,6.14,672200.0,3.6808,3.6989,3.6748,3.6928,672200.0
2010-05-19 10:25:00,6.14,6.2,6.13,6.18,382600.0,3.6928,3.7289,3.6868,3.7169,382600.0
2010-05-19 10:30:00,6.18,6.22,6.16,6.2,649500.0,3.7169,3.741,3.7049,3.7289,649500.0
2010-05-19 10:35:00,6.2,6.21,6.14,6.14,919400.0,3.7289,3.7349,3.6928,3.6928,919400.0
2010-05-19 10:40:00,6.14,6.19,6.11,6.17,449800.0,3.6928,3.7229,3.6748,3.7109,449800.0
2010-05-19 10:45:00,6.18,6.18,6.15,6.16,394600.0,3.7169,3.7169,3.6989,3.7049,394600.0
2010-05-19 10:50:00,6.16,6.17,6.13,6.14,304000.0,3.7049,3.7109,3.6868,3.6928,304000.0
2010-05-19 10:55:00,6.15,6.16,6.14,6.15,221700.0,3.6989,3.7049,3.6928,3.6989,221700.0
2010-05-19 11:00:00,6.15,6.16,6.12,6.13,168500.0,3.6989,3.7049,3.6808,3.6868,168500.0
2010-05-19 11:05:00,6.13,6.14,6.12,6.13,193100.0,3.6868,3.6928,3.6808,3.6868,193100.0
2010-05-19 11:10:00,6.13,6.13,6.09,6.1,486900.0,3.6868,3.6868,3.6628,3.6688,486900.0
2010-05-19 11:15:00,6.09,6.11,6.08,6.08,358800.0,3.6628,3.6748,3.6568,3.6568,358800.0
2010-05-19 11:20:00,6.07,6.08,6.01,6.03,318000.0,3.6507,3.6568,3.6147,3.6267,318000.0
2010-05-19 11:25:00,6.03,6.06,6.02,6.06,182300.0,3.6267,3.6447,3.6207,3.6447,182300.0
2010-05-19 11:30:00,6.05,6.05,6.01,6.05,364600.0,3.6387,3.6387,3.6147,3.6387,364600.0
2010-05-19 11:35:00,6.05,6.09,6.05,6.07,183100.0,3.6387,3.6628,3.6387,3.6507,183100.0
2010-05-19 11:40:00,6.07,6.07,6.05,6.05,210100.0,3.6507,3.6507,3.6387,3.6387,210100.0
2010-05-19 11:45:00,6.05,6.07,6.01,6.02,210700.0,3.6387,3.6507,3.6147,3.6207,210700.0
2010-05-19 11:50:00,6.02,6.05,6.01,6.04,330800.0,3.6207,3.6387,3.6147,3.6327,330800.0
2010-05-19 11:55:00,6.03,6.11,6.03,6.08,689900.0,3.6267,3.6748,3.6267,3.6568,689900.0
2010-05-19 12:00:00,6.08,6.1,6.07,6.09,612800.0,3.6568,3.6688,3.6507,3.6628,612800.0
2010-05-19 12:05:00,6.08,6.09,6.07,6.08,260500.0,3.6568,3.6628,3.6507,3.6568,260500.0
2010-05-19 12:10:00,6.07,6.1,6.07,6.09,295400.0,3.6507,3.6688,3.6507,3.6628,295400.0
2010-05-19 12:15:00,6.09,6.09,6.07,6.09,85100.0,3.6628,3.6628,3.6507,3.6628,85100.0
2010-05-19 12:20:00,6.09,6.14,6.08,6.11,378900.0,3.6628,3.6928,3.6568,3.6748,378900.0
2010-05-19 12:25:00,6.12,6.16,6.11,6.14,294900.0,3.6808,3.7049,3.6748,3.6928,294900.0
2010-05-19 12:30:00,6.13,6.14,6.1,6.11,174800.0,3.6868,3.6928,3.6688,3.6748,174800.0
2010-05-19 12:35:00,6.12,6.15,6.11,6.12,418200.0,3.6808,3.6989,3.6748,3.6808,418200.0
2010-05-19 12:40:00,6.12,6.12,6.1,6.1,79000.0,3.6808,3.6808,3.6688,3.6688,79000.0
2010-05-19 12:45:00,6.11,6.11,6.07,6.07,165400.0,3.6748,3.6748,3.6507,3.6507,165400.0
2010-05-19 12:50:00,6.08,6.11,6.07,6.11,76200.0,3.6568,3.6748,3.6507,3.6748,76200.0
2010-05-19 12:55:00,6.1,6.18,6.1,6.18,316200.0,3.6688,3.7169,3.6688,3.7169,316200.0
2010-05-19 13:00:00,6.17,6.18,6.13,6.14,443400.0,3.7109,3.7169,3.6868,3.6928,443400.0
2010-05-19 13:05:00,6.13,6.15,6.12,6.15,133900.0,3.6868,3.6989,3.6808,3.6989,133900.0
2010-05-19 13:10:00,6.14,6.15,6.13,6.14,75000.0,3.6928,3.6989,3.6868,3.6928,75000.0
2010-05-19 13:15:00,6.13,6.14,6.11,6.14,129800.0,3.6868,3.6928,3.6748,3.6928,129800.0
2010-05-19 13:20:00,6.13,6.19,6.13,6.19,378000.0,3.6868,3.7229,3.6868,3.7229,378000.0
2010-05-19 13:25:00,6.19,6.19,6.16,6.17,174200.0,3.7229,3.7229,3.7049,3.7109,174200.0
2010-05-19 13:30:00,6.17,6.18,6.16,6.18,123600.0,3.7109,3.7169,3.7049,3.7169,123600.0
2010-05-19 13:35:00,6.17,6.18,6.16,6.17,122800.0,3.7109,3.7169,3.7049,3.7109,122800.0
2010-05-19 13:40:00,6.17,6.22,6.17,6.22,175600.0,3.7109,3.741,3.7109,3.741,175600.0
2010-05-19 13:45:00,6.22,6.23,6.2,6.22,609400.0,3.741,3.747,3.7289,3.741,609400.0
2010-05-19 13:50:00,6.23,6.23,6.2,6.22,181200.0,3.747,3.747,3.7289,3.741,181200.0
2010-05-19 13:55:00,6.22,6.22,6.18,6.2,167700.0,3.741,3.741,3.7169,3.7289,167700.0
2010-05-19 14:00:00,6.2,6.23,6.19,6.21,207200.0,3.7289,3.747,3.7229,3.7349,207200.0
2010-05-19 14:05:00,6.21,6.24,6.2,6.21,267200.0,3.7349,3.753,3.7289,3.7349,267200.0
2010-05-19 14:10:00,6.21,6.22,6.18,6.19,220600.0,3.7349,3.741,3.7169,3.7229,220600.0
2010-05-19 14:15:00,6.2,6.22,6.17,6.18,165700.0,3.7289,3.741,3.7109,3.7169,165700.0
2010-05-19 14:20:00,6.17,6.19,6.14,6.14,192800.0,3.7109,3.7229,3.6928,3.6928,192800.0
2010-05-19 14:25:00,6.14,6.18,6.14,6.18,184800.0,3.6928,3.7169,3.6928,3.7169,184800.0
2010-05-19 14:30:00,6.18,6.2,6.17,6.18,336200.0,3.7169,3.7289,3.7109,3.7169,336200.0
2010-05-19 14:35:00,6.17,6.19,6.16,6.18,79300.0,3.7109,3.7229,3.7049,3.7169,79300.0
2010-05-19 14:40:00,6.17,6.21,6.17,6.2,180500.0,3.7109,3.7349,3.7109,3.7289,180500.0
2010-05-19 14:45:00,6.21,6.24,6.21,6.23,168800.0,3.7349,3.753,3.7349,3.747,168800.0
2010-05-19 14:50:00,6.22,6.23,6.18,6.2,175300.0,3.741,3.747,3.7169,3.7289,175300.0
2010-05-19 14:55:00,6.19,6.21,6.17,6.19,131200.0,3.7229,3.7349,3.7109,3.7229,131200.0
2010-05-19 15:00:00,6.19,6.21,6.18,6.19,143600.0,3.7229,3.7349,3.7169,3.7229,143600.0
2010-05-19 15:05:00,6.19,6.2,6.16,6.16,244900.0,3.7229,3.7289,3.7049,3.7049,244900.0
2010-05-19 15:10:00,6.17,6.17,6.14,6.15,915100.0,3.7109,3.7109,3.6928,3.6989,915100.0
2010-05-19 15:15:00,6.15,6.18,6.15,6.15,473000.0,3.6989,3.7169,3.6989,3.6989,473000.0
2010-05-19 15:20:00,6.16,6.16,6.13,6.13,418700.0,3.7049,3.7049,3.6868,3.6868,418700.0
2010-05-19 15:25:00,6.14,6.17,6.13,6.17,794800.0,3.6928,3.7109,3.6868,3.7109,794800.0
2010-05-19 15:30:00,6.16,6.17,6.14,6.14,492600.0,3.7049,3.7109,3.6928,3.6928,492600.0
2010-05-19 15:35:00,6.14,6.16,6.13,6.16,836300.0,3.6928,3.7049,3.6868,3.7049,836300.0
2010-05-19 15:40:00,6.15,6.16,6.14,6.15,438100.0,3.6989,3.7049,3.6928,3.6989,438100.0
2010-05-19 15:45:00,6.15,6.16,6.14,6.14,338100.0,3.6989,3.7049,3.6928,3.6928,338100.0
2010-05-19 15:50:00,6.15,6.15,6.14,6.15,365900.0,3.6989,3.6989,3.6928,3.6989,365900.0
2010-05-19 15:55:00,6.14,6.15,6.13,6.14,1174000.0,3.6928,3.6989,3.6868,3.6928,1174000.0
2010-05-20 09:30:00,5.9,5.95,5.84,5.9,956000.0,3.5485,3.5786,3.5124,3.5485,956000.0
2010-05-20 09:35:00,5.89,5.99,5.89,5.96,442000.0,3.5425,3.6026,3.5425,3.5846,442000.0
2010-05-20 09:40:00,5.96,5.96,5.86,5.86,613800.0,3.5846,3.5846,3.5244,3.5244,613800.0
2010-05-20 09:45:00,5.86,5.92,5.86,5.92,487500.0,3.5244,3.5605,3.5244,3.5605,487500.0
2010-05-20 09:50:00,5.92,5.98,5.91,5.94,709700.0,3.5605,3.5966,3.5545,3.5726,709700.0
2010-05-20 09:55:00,5.93,5.95,5.9,5.91,464600.0,3.5665,3.5786,3.5485,3.5545,464600.0
2010-05-20 10:00:00,5.91,5.95,5.89,5.9,685300.0,3.5545,3.5786,3.5425,3.5485,685300.0
2010-05-20 10:05:00,5.9,5.91,5.88,5.89,513600.0,3.5485,3.5545,3.5365,3.5425,513600.0
2010-05-20 10:10:00,5.89,5.91,5.87,5.88,506600.0,3.5425,3.5545,3.5305,3.5365,506600.0
2010-05-20 10:15:00,5.88,5.88,5.84,5.88,569600.0,3.5365,3.5365,3.5124,3.5365,569600.0
2010-05-20 10:20:00,5.88,5.89,5.81,5.82,683000.0,3.5365,3.5425,3.4944,3.5004,683000.0
2010-05-20 10:25:00,5.82,5.84,5.8,5.83,719900.0,3.5004,3.5124,3.4884,3.5064,719900.0
2010-05-20 10:30:00,5.83,5.86,5.81,5.85,585700.0,3.5064,3.5244,3.4944,3.5184,585700.0
2010-05-20 10:35:00,5.84,5.89,5.84,5.88,1292200.0,3.5124,3.5425,3.5124,3.5365,1292200.0
2010-05-20 10:40:00,5.89,5.89,5.87,5.87,800900.0,3.5425,3.5425,3.5305,3.5305,800900.0
2010-05-20 10:45:00,5.88,5.93,5.87,5.91,1161700.0,3.5365,3.5665,3.5305,3.5545,1161700.0
2010-05-20 10:50:00,5.91,5.96,5.91,5.93,851600.0,3.5545,3.5846,3.5545,3.5665,851600.0
2010-05-20 10:55:00,5.92,5.93,5.88,5.89,525400.0,3.5605,3.5665,3.5365,3.5425,525400.0
2010-05-20 11:00:00,5.89,5.93,5.89,5.91,552900.0,3.5425,3.5665,3.5425,3.5545,552900.0
2010-05-20 11:05:00,5.91,5.92,5.9,5.91,309200.0,3.5545,3.5605,3.5485,3.5545,309200.0
2010-05-20 11:10:00,5.9,5.91,5.89,5.9,361900.0,3.5485,3.5545,3.5425,3.5485,361900.0
2010-05-20 11:15:00,5.9,5.92,5.88,5.9,405700.0,3.5485,3.5605,3.5365,3.5485,405700.0
2010-05-20 11:20:00,5.9,5.93,5.89,5.91,347200.0,3.5485,3.5665,3.5425,3.5545,347200.0
2010-05-20 11:25:00,5.9,5.92,5.89,5.91,314500.0,3.5485,3.5605,3.5425,3.5545,314500.0
2010-05-20 11:30:00,5.91,5.93,5.89,5.91,887800.0,3.5545,3.5665,3.5425,3.5545,887800.0
2010-05-20 11:35:00,5.91,5.91,5.86,5.89,621300.0,3.5545,3.5545,3.5244,3.5425,621300.0
2010-05-20 11:40:00,5.89,5.89,5.85,5.86,149900.0,3.5425,3.5425,3.5184,3.5244,149900.0
2010-05-20 11:45:00,5.86,5.87,5.85,5.85,108000.0,3.5244,3.5305,3.5184,3.5184,108000.0
2010-05-20 11:50:00,5.85,5.86,5.83,5.84,187100.0,3.5184,3.5244,3.5064,3.5124,187100.0
2010-05-20 11:55:00,5.84,5.84,5.81,5.81,508700.0,3.5124,3.5124,3.4944,3.4944,508700.0
2010-05-20 12:00:00,5.81,5.82,5.81,5.82,236000.0,3.4944,3.5004,3.4944,3.5004,236000.0
2010-05-20 12:05:00,5.81,5.83,5.81,5.83,231200.0,3.4944,3.5064,3.4944,3.5064,231200.0
2010-05-20 12:10:00,5.82,5.83,5.81,5.81,223400.0,3.5004,3.5064,3.4944,3.4944,223400.0
2010-05-20 12:15:00,5.81,5.83,5.79,5.83,555000.0,3.4944,3.5064,3.4823,3.5064,555000.0
2010-05-20 12:20:00,5.82,5.85,5.82,5.84,810000.0,3.5004,3.5184,3.5004,3.5124,810000.0
2010-05-20 12:25:00,5.84,5.85,5.83,5.84,211300.0,3.5124,3.5184,3.5064,3.5124,211300.0
2010-05-20 12:30:00,5.84,5.87,5.84,5.84,522000.0,3.5124,3.5305,3.5124,3.5124,522000.0
2010-05-20 12:35:00,5.84,5.88,5.84,5.87,268500.0,3.5124,3.5365,3.5124,3.5305,268500.0
2010-05-20 12:40:00,5.87,5.88,5.86,5.86,259100.0,3.5305,3.5365,3.5244,3.5244,259100.0
2010-05-20 12:45:00,5.86,5.87,5.83,5.84,218000.0,3.5244,3.5305,3.5064,3.5124,218000.0
2010-05-20 12:50:00,5.84,5.84,5.78,5.8,804000.0,3.5124,3.5124,3.4763,3.4884,804000.0
2010-05-20 12:55:00,5.79,5.81,5.77,5.78,565500.0,3.4823,3.4944,3.4703,3.4763,565500.0
2010-05-20 13:00:00,5.78,5.8,5.76,5.79,394800.0,3.4763,3.4884,3.4643,3.4823,394800.0
2010-05-20 13:05:00,5.79,5.83,5.79,5.83,537100.0,3.4823,3.5064,3.4823,3.5064,537100.0
2010-05-20 13:10:00,5.83,5.83,5.82,5.83,195200.0,3.5064,3.5064,3.5004,3.5064,195200.0
2010-05-20 13:15:00,5.82,5.86,5.82,5.85,305000.0,3.5004,3.5244,3.5004,3.5184,305000.0
2010-05-20 13:20:00,5.85,5.88,5.85,5.87,334100.0,3.5184,3.5365,3.5184,3.5305,334100.0
2010-05-20 13:25:00,5.86,5.91,5.86,5.89,675800.0,3.5244,3.5545,3.5244,3.5425,675800.0
2010-05-20 13:30:00,5.89,5.91,5.86,5.88,693200.0,3.5425,3.5545,3.5244,3.5365,693200.0
2010-05-20 13:35:00,5.88,5.91,5.86,5.89,720600.0,3.5365,3.5545,3.5244,3.5425,720600.0
2010-05-20 13:40:00,5.88,5.93,5.88,5.92,455500.0,3.5365,3.5665,3.5365,3.5605,455500.0
2010-05-20 13:45:00,5.93,5.93,5.9,5.93,629000.0,3.5665,3.5665,3.5485,3.5665,629000.0
2010-05-20 13:50:00,5.92,5.95,5.91,5.93,671600.0,3.5605,3.5786,3.5545,3.5665,671600.0
2010-05-20 13:55:00,5.93,5.94,5.9,5.91,307900.0,3.5665,3.5726,3.5485,3.5545,307900.0
2010-05-20 14:00:00,5.92,5.93,5.88,5.89,161100.0,3.5605,3.5665,3.5365,3.5425,161100.0
2010-05-20 14:05:00,5.89,5.9,5.86,5.89,364100.0,3.5425,3.5485,3.5244,3.5425,364100.0
2010-05-20 14:10:00,5.88,5.95,5.88,5.95,667200.0,3.5365,3.5786,3.5365,3.5786,667200.0
2010-05-20 14:15:00,5.96,5.97,5.93,5.95,416200.0,3.5846,3.5906,3.5665,3.5786,416200.0
2010-05-20 14:20:00,5.95,5.99,5.95,5.96,223600.0,3.5786,3.6026,3.5786,3.5846,223600.0
2010-05-20 14:25:00,5.96,5.98,5.94,5.95,341400.0,3.5846,3.5966,3.5726,3.5786,341400.0
2010-05-20 14:30:00,5.95,5.97,5.94,5.96,326900.0,3.5786,3.5906,3.5726,3.5846,326900.0
2010-05-20 14:35:00,5.96,5.97,5.94,5.97,1445200.0,3.5846,3.5906,3.5726,3.5906,1445200.0
2010-05-20 14:40:00,5.97,5.99,5.95,5.97,476300.0,3.5906,3.6026,3.5786,3.5906,476300.0
2010-05-20 14:45:00,5.98,5.99,5.96,5.97,634700.0,3.5966,3.6026,3.5846,3.5906,634700.0
2010-05-20 14:50:00,5.98,5.99,5.97,5.98,566600.0,3.5966,3.6026,3.5906,3.5966,566600.0
2010-05-20 14:55:00,5.97,5.99,5.96,5.97,788700.0,3.5906,3.6026,3.5846,3.5906,788700.0
2010-05-20 15:00:00,5.98,6.02,5.97,6.01,760000.0,3.5966,3.6207,3.5906,3.6147,760000.0
2010-05-20 15:05:00,6.01,6.01,5.95,5.96,531500.0,3.6147,3.6147,3.5786,3.5846,531500.0
2010-05-20 15:10:00,5.96,5.97,5.92,5.93,231600.0,3.5846,3.5906,3.5605,3.5665,231600.0
2010-05-20 15:15:00,5.93,5.96,5.92,5.95,709000.0,3.5665,3.5846,3.5605,3.5786,709000.0
2010-05-20 15:20:00,5.94,6.0,5.94,6.0,254200.0,3.5726,3.6086,3.5726,3.6086,254200.0
2010-05-20 15:25:00,5.99,6.0,5.96,5.96,308100.0,3.6026,3.6086,3.5846,3.5846,308100.0
2010-05-20 15:30:00,5.97,5.99,5.96,5.97,469500.0,3.5906,3.6026,3.5846,3.5906,469500.0
2010-05-20 15:35:00,5.97,5.97,5.92,5.93,412100.0,3.5906,3.5906,3.5605,3.5665,412100.0
2010-05-20 15:40:00,5.93,5.94,5.89,5.9,409700.0,3.5665,3.5726,3.5425,3.5485,409700.0
2010-05-20 15:45:00,5.9,5.91,5.85,5.88,1457700.0,3.5485,3.5545,3.5184,3.5365,1457700.0
2010-05-20 15:50:00,5.88,5.89,5.85,5.86,1086200.0,3.5365,3.5425,3.5184,3.5244,1086200.0
2010-05-20 15:55:00,5.87,5.88,5.83,5.83,2134600.0,3.5305,3.5365,3.5064,3.5064,2134600.0
2010-05-21 09:30:00,5.69,5.75,5.62,5.74,1981700.0,3.4222,3.4583,3.3801,3.4523,1981700.0
2010-05-21 09:35:00,5.74,5.95,5.74,5.95,1179500.0,3.4523,3.5786,3.4523,3.5786,1179500.0
2010-05-21 09:40:00,5.95,5.96,5.89,5.9,1280500.0,3.5786,3.5846,3.5425,3.5485,1280500.0
2010-05-21 09:45:00,5.91,5.92,5.81,5.9,764700.0,3.5545,3.5605,3.4944,3.5485,764700.0
2010-05-21 09:50:00,5.9,5.97,5.89,5.94,840600.0,3.5485,3.5906,3.5425,3.5726,840600.0
2010-05-21 09:55:00,5.94,5.98,5.92,5.97,542800.0,3.5726,3.5966,3.5605,3.5906,542800.0
2010-05-21 10:00:00,5.96,5.97,5.93,5.95,571300.0,3.5846,3.5906,3.5665,3.5786,571300.0
2010-05-21 10:05:00,5.95,6.03,5.94,6.0,1178000.0,3.5786,3.6267,3.5726,3.6086,1178000.0
2010-05-21 10:10:00,6.0,6.01,5.94,6.0,349300.0,3.6086,3.6147,3.5726,3.6086,349300.0
2010-05-21 10:15:00,6.0,6.01,5.94,5.96,538400.0,3.6086,3.6147,3.5726,3.5846,538400.0
2010-05-21 10:20:00,5.96,5.99,5.94,5.94,260000.0,3.5846,3.6026,3.5726,3.5726,260000.0
2010-05-21 10:25:00,5.94,5.95,5.89,5.89,372500.0,3.5726,3.5786,3.5425,3.5425,372500.0
2010-05-21 10:30:00,5.89,5.92,5.89,5.91,337300.0,3.5425,3.5605,3.5425,3.5545,337300.0
2010-05-21 10:35:00,5.92,5.94,5.9,5.94,419100.0,3.5605,3.5726,3.5485,3.5726,419100.0
2010-05-21 10:40:00,5.94,5.95,5.92,5.92,421400.0,3.5726,3.5786,3.5605,3.5605,421400.0
2010-05-21 10:45:00,5.93,5.96,5.92,5.93,360200.0,3.5665,3.5846,3.5605,3.5665,360200.0
2010-05-21 10:50:00,5.93,5.95,5.92,5.95,520400.0,3.5665,3.5786,3.5605,3.5786,520400.0
2010-05-21 10:55:00,5.95,5.96,5.94,5.96,246500.0,3.5786,3.5846,3.5726,3.5846,246500.0
2010-05-21 11:00:00,5.96,6.01,5.95,6.0,1308500.0,3.5846,3.6147,3.5786,3.6086,1308500.0
2010-05-21 11:05:00,6.01,6.02,5.99,6.01,276400.0,3.6147,3.6207,3.6026,3.6147,276400.0
2010-05-21 11:10:00,6.01,6.04,6.0,6.03,341400.0,3.6147,3.6327,3.6086,3.6267,341400.0
2010-05-21 11:15:00,6.04,6.1,6.02,6.09,520300.0,3.6327,3.6688,3.6207,3.6628,520300.0
2010-05-21 11:20:00,6.09,6.15,6.09,6.15,657700.0,3.6628,3.6989,3.6628,3.6989,657700.0
2010-05-21 11:25:00,6.15,6.16,6.12,6.13,219300.0,3.6989,3.7049,3.6808,3.6868,219300.0
2010-05-21 11:30:00,6.13,6.14,6.1,6.11,437700.0,3.6868,3.6928,3.6688,3.6748,437700.0
2010-05-21 11:35:00,6.11,6.15,6.11,6.15,335300.0,3.6748,3.6989,3.6748,3.6989,335300.0
2010-05-21 11:40:00,6.15,6.19,6.14,6.19,360200.0,3.6989,3.7229,3.6928,3.7229,360200.0
2010-05-21 11:45:00,6.18,6.19,6.17,6.17,561400.0,3.7169,3.7229,3.7109,3.7109,561400.0
2010-05-21 11:50:00,6.18,6.22,6.17,6.2,442100.0,3.7169,3.741,3.7109,3.7289,442100.0
2010-05-21 11:55:00,6.19,6.22,6.19,6.2,405300.0,3.7229,3.741,3.7229,3.7289,405300.0
2010-05-21 12:00:00,6.2,6.2,6.17,6.2,461100.0,3.7289,3.7289,3.7109,3.7289,461100.0
2010-05-21 12:05:00,6.19,6.22,6.19,6.2,205000.0,3.7229,3.741,3.7229,3.7289,205000.0
2010-05-21 12:10:00,6.21,6.22,6.18,6.22,434700.0,3.7349,3.741,3.7169,3.741,434700.0
2010-05-21 12:15:00,6.22,6.22,6.2,6.21,135700.0,3.741,3.741,3.7289,3.7349,135700.0
2010-05-21 12:20:00,6.2,6.22,6.19,6.2,261400.0,3.7289,3.741,3.7229,3.7289,261400.0
2010-05-21 12:25:00,6.21,6.22,6.2,6.21,218300.0,3.7349,3.741,3.7289,3.7349,218300.0
2010-05-21 12:30:00,6.21,6.24,6.18,6.18,498000.0,3.7349,3.753,3.7169,3.7169,498000.0
2010-05-21 12:35:00,6.18,6.22,6.17,6.19,417500.0,3.7169,3.741,3.7109,3.7229,417500.0
2010-05-21 12:40:00,6.19,6.2,6.17,6.17,227000.0,3.7229,3.7289,3.7109,3.7109,227000.0
2010-05-21 12:45:00,6.18,6.18,6.14,6.14,104000.0,3.7169,3.7169,3.6928,3.6928,104000.0
2010-05-21 12:50:00,6.14,6.17,6.14,6.17,111200.0,3.6928,3.7109,3.6928,3.7109,111200.0
2010-05-21 12:55:00,6.16,6.17,6.14,6.15,258400.0,3.7049,3.7109,3.6928,3.6989,258400.0
2010-05-21 13:00:00,6.16,6.16,6.13,6.13,325300.0,3.7049,3.7049,3.6868,3.6868,325300.0
2010-05-21 13:05:00,6.14,6.16,6.13,6.16,200900.0,3.6928,3.7049,3.6868,3.7049,200900.0
2010-05-21 13:10:00,6.16,6.2,6.16,6.2,147200.0,3.7049,3.7289,3.7049,3.7289,147200.0
2010-05-21 13:15:00,6.2,6.21,6.16,6.17,280600.0,3.7289,3.7349,3.7049,3.7109,280600.0
2010-05-21 13:20:00,6.17,6.19,6.1,6.12,794800.0,3.7109,3.7229,3.6688,3.6808,794800.0
2010-05-21 13:25:00,6.12,6.15,6.11,6.14,343000.0,3.6808,3.6989,3.6748,3.6928,343000.0
2010-05-21 13:30:00,6.14,6.16,6.12,6.16,233800.0,3.6928,3.7049,3.6808,3.7049,233800.0
2010-05-21 13:35:00,6.15,6.18,6.14,6.16,256300.0,3.6989,3.7169,3.6928,3.7049,256300.0
2010-05-21 13:40:00,6.15,6.18,6.15,6.16,142100.0,3.6989,3.7169,3.6989,3.7049,142100.0
2010-05-21 13:45:00,6.17,6.18,6.16,6.17,132600.0,3.7109,3.7169,3.7049,3.7109,132600.0
2010-05-21 13:50:00,6.17,6.18,6.16,6.17,101900.0,3.7109,3.7169,3.7049,3.7109,101900.0
2010-05-21 13:55:00,6.17,6.18,6.16,6.18,107800.0,3.7109,3.7169,3.7049,3.7169,107800.0
2010-05-21 14:00:00,6.18,6.2,6.17,6.17,772900.0,3.7169,3.7289,3.7109,3.7109,772900.0
2010-05-21 14:05:00,6.16,6.2,6.16,6.17,783300.0,3.7049,3.7289,3.7049,3.7109,783300.0
2010-05-21 14:10:00,6.18,6.19,6.15,6.15,300600.0,3.7169,3.7229,3.6989,3.6989,300600.0
2010-05-21 14:15:00,6.15,6.16,6.12,6.15,206800.0,3.6989,3.7049,3.6808,3.6989,206800.0
2010-05-21 14:20:00,6.14,6.16,6.12,6.14,591500.0,3.6928,3.7049,3.6808,3.6928,591500.0
2010-05-21 14:25:00,6.14,6.16,6.13,6.14,191400.0,3.6928,3.7049,3.6868,3.6928,191400.0
2010-05-21 14:30:00,6.14,6.16,6.14,6.16,93200.0,3.6928,3.7049,3.6928,3.7049,93200.0
2010-05-21 14:35:00,6.16,6.16,6.12,6.13,553300.0,3.7049,3.7049,3.6808,3.6868,553300.0
2010-05-21 14:40:00,6.14,6.15,6.13,6.14,363900.0,3.6928,3.6989,3.6868,3.6928,363900.0
2010-05-21 14:45:00,6.14,6.15,6.11,6.13,459300.0,3.6928,3.6989,3.6748,3.6868,459300.0
2010-05-21 14:50:00,6.13,6.13,6.1,6.11,213600.0,3.6868,3.6868,3.6688,3.6748,213600.0
2010-05-21 14:55:00,6.1,6.13,6.08,6.12,331300.0,3.6688,3.6868,3.6568,3.6808,331300.0
2010-05-21 15:00:00,6.11,6.14,6.11,6.12,173300.0,3.6748,3.6928,3.6748,3.6808,173300.0
2010-05-21 15:05:00,6.12,6.13,6.09,6.09,166500.0,3.6808,3.6868,3.6628,3.6628,166500.0
2010-05-21 15:10:00,6.09,6.1,6.05,6.05,274100.0,3.6628,3.6688,3.6387,3.6387,274100.0
2010-05-21 15:15:00,6.06,6.06,6.01,6.05,339400.0,3.6447,3.6447,3.6147,3.6387,339400.0
2010-05-21 15:20:00,6.05,6.12,6.05,6.11,785000.0,3.6387,3.6808,3.6387,3.6748,785000.0
2010-05-21 15:25:00,6.11,6.12,6.08,6.09,623200.0,3.6748,3.6808,3.6568,3.6628,623200.0
2010-05-21 15:30:00,6.09,6.12,6.07,6.09,874100.0,3.6628,3.6808,3.6507,3.6628,874100.0
2010-05-21 15:35:00,6.09,6.11,6.08,6.1,484100.0,3.6628,3.6748,3.6568,3.6688,484100.0
2010-05-21 15:40:00,6.1,6.16,6.09,6.15,610100.0,3.6688,3.7049,3.6628,3.6989,610100.0
2010-05-21 15:45:00,6.16,6.18,6.12,6.13,898900.0,3.7049,3.7169,3.6808,3.6868,898900.0
2010-05-21 15:50:00,6.14,6.18,6.13,6.18,813600.0,3.6928,3.7169,3.6868,3.7169,813600.0
2010-05-21 15:55:00,6.17,6.24,6.17,6.24,1568700.0,3.7109,3.753,3.7109,3.753,1568700.0
2010-05-24 09:30:00,6.27,6.27,6.1,6.19,619800.0,3.771,3.771,3.6688,3.7229,619800.0
2010-05-24 09:35:00,6.19,6.22,6.15,6.17,385700.0,3.7229,3.741,3.6989,3.7109,385700.0
2010-05-24 09:40:00,6.18,6.19,6.1,6.1,509700.0,3.7169,3.7229,3.6688,3.6688,509700.0
2010-05-24 09:45:00,6.1,6.18,6.1,6.13,461200.0,3.6688,3.7169,3.6688,3.6868,461200.0
2010-05-24 09:50:00,6.13,6.15,6.07,6.08,672900.0,3.6868,3.6989,3.6507,3.6568,672900.0
2010-05-24 09:55:00,6.09,6.1,6.05,6.07,932000.0,3.6628,3.6688,3.6387,3.6507,932000.0
2010-05-24 10:00:00,6.08,6.12,6.06,6.08,424000.0,3.6568,3.6808,3.6447,3.6568,424000.0
2010-05-24 10:05:00,6.09,6.09,6.07,6.09,477100.0,3.6628,3.6628,3.6507,3.6628,477100.0
2010-05-24 10:10:00,6.09,6.1,6.07,6.1,288900.0,3.6628,3.6688,3.6507,3.6688,288900.0
2010-05-24 10:15:00,6.11,6.13,6.09,6.09,258100.0,3.6748,3.6868,3.6628,3.6628,258100.0
2010-05-24 10:20:00,6.1,6.11,6.07,6.07,475800.0,3.6688,3.6748,3.6507,3.6507,475800.0
2010-05-24 10:25:00,6.07,6.09,6.07,6.07,149100.0,3.6507,3.6628,3.6507,3.6507,149100.0
2010-05-24 10:30:00,6.08,6.13,6.07,6.12,357100.0,3.6568,3.6868,3.6507,3.6808,357100.0
2010-05-24 10:35:00,6.11,6.12,6.1,6.1,103000.0,3.6748,3.6808,3.6688,3.6688,103000.0
2010-05-24 10:40:00,6.11,6.13,6.1,6.11,236000.0,3.6748,3.6868,3.6688,3.6748,236000.0
2010-05-24 10:45:00,6.1,6.1,6.08,6.08,224200.0,3.6688,3.6688,3.6568,3.6568,224200.0
2010-05-24 10:50:00,6.09,6.12,6.07,6.1,404200.0,3.6628,3.6808,3.6507,3.6688,404200.0
2010-05-24 10:55:00,6.11,6.14,6.11,6.12,302800.0,3.6748,3.6928,3.6748,3.6808,302800.0
2010-05-24 11:00:00,6.13,6.13,6.1,6.11,134000.0,3.6868,3.6868,3.6688,3.6748,134000.0
2010-05-24 11:05:00,6.11,6.14,6.11,6.12,110600.0,3.6748,3.6928,3.6748,3.6808,110600.0
2010-05-24 11:10:00,6.13,6.13,6.1,6.1,190400.0,3.6868,3.6868,3.6688,3.6688,190400.0
2010-05-24 11:15:00,6.1,6.13,6.09,6.12,396000.0,3.6688,3.6868,3.6628,3.6808,396000.0
2010-05-24 11:20:00,6.12,6.13,6.11,6.13,259700.0,3.6808,3.6868,3.6748,3.6868,259700.0
2010-05-24 11:25:00,6.12,6.13,6.1,6.11,248200.0,3.6808,3.6868,3.6688,3.6748,248200.0
2010-05-24 11:30:00,6.11,6.12,6.11,6.11,28700.0,3.6748,3.6808,3.6748,3.6748,28700.0
2010-05-24 11:35:00,6.11,6.13,6.11,6.13,330900.0,3.6748,3.6868,3.6748,3.6868,330900.0
2010-05-24 11:40:00,6.13,6.16,6.11,6.15,322300.0,3.6868,3.7049,3.6748,3.6989,322300.0
2010-05-24 11:45:00,6.15,6.16,6.14,6.16,68700.0,3.6989,3.7049,3.6928,3.7049,68700.0
2010-05-24 11:50:00,6.16,6.17,6.14,6.16,333900.0,3.7049,3.7109,3.6928,3.7049,333900.0
2010-05-24 11:55:00,6.16,6.17,6.14,6.16,143400.0,3.7049,3.7109,3.6928,3.7049,143400.0
2010-05-24 12:00:00,6.16,6.17,6.15,6.16,142600.0,3.7049,3.7109,3.6989,3.7049,142600.0
2010-05-24 12:05:00,6.16,6.2,6.16,6.17,381400.0,3.7049,3.7289,3.7049,3.7109,381400.0
2010-05-24 12:10:00,6.17,6.18,6.15,6.16,82800.0,3.7109,3.7169,3.6989,3.7049,82800.0
2010-05-24 12:15:00,6.16,6.16,6.13,6.14,71900.0,3.7049,3.7049,3.6868,3.6928,71900.0
2010-05-24 12:20:00,6.14,6.15,6.12,6.13,135900.0,3.6928,3.6989,3.6808,3.6868,135900.0
2010-05-24 12:25:00,6.12,6.14,6.12,6.14,177400.0,3.6808,3.6928,3.6808,3.6928,177400.0
2010-05-24 12:30:00,6.13,6.14,6.12,6.12,109800.0,3.6868,3.6928,3.6808,3.6808,109800.0
2010-05-24 12:35:00,6.13,6.13,6.1,6.1,273800.0,3.6868,3.6868,3.6688,3.6688,273800.0
2010-05-24 12:40:00,6.1,6.11,6.09,6.1,167000.0,3.6688,3.6748,3.6628,3.6688,167000.0
2010-05-24 12:45:00,6.1,6.12,6.1,6.12,129200.0,3.6688,3.6808,3.6688,3.6808,129200.0
2010-05-24 12:50:00,6.11,6.12,6.11,6.12,120100.0,3.6748,3.6808,3.6748,3.6808,120100.0
2010-05-24 12:55:00,6.12,6.12,6.11,6.12,29400.0,3.6808,3.6808,3.6748,3.6808,29400.0
2010-05-24 13:00:00,6.12,6.14,6.12,6.12,249000.0,3.6808,3.6928,3.6808,3.6808,249000.0
2010-05-24 13:05:00,6.11,6.12,6.1,6.11,79100.0,3.6748,3.6808,3.6688,3.6748,79100.0
2010-05-24 13:10:00,6.1,6.11,6.1,6.11,23700.0,3.6688,3.6748,3.6688,3.6748,23700.0
2010-05-24 13:15:00,6.11,6.11,6.1,6.1,426900.0,3.6748,3.6748,3.6688,3.6688,426900.0
2010-05-24 13:20:00,6.1,6.11,6.09,6.11,319700.0,3.6688,3.6748,3.6628,3.6748,319700.0
2010-05-24 13:25:00,6.11,6.11,6.08,6.09,126000.0,3.6748,3.6748,3.6568,3.6628,126000.0
2010-05-24 13:30:00,6.08,6.09,6.07,6.07,87100.0,3.6568,3.6628,3.6507,3.6507,87100.0
2010-05-24 13:35:00,6.07,6.08,6.07,6.08,37300.0,3.6507,3.6568,3.6507,3.6568,37300.0
2010-05-24 13:40:00,6.07,6.08,6.07,6.07,32600.0,3.6507,3.6568,3.6507,3.6507,32600.0
2010-05-24 13:45:00,6.07,6.09,6.07,6.08,542000.0,3.6507,3.6628,3.6507,3.6568,542000.0
2010-05-24 13:50:00,6.08,6.09,6.07,6.09,122800.0,3.6568,3.6628,3.6507,3.6628,122800.0
2010-05-24 13:55:00,6.08,6.1,6.08,6.09,148600.0,3.6568,3.6688,3.6568,3.6628,148600.0
2010-05-24 14:00:00,6.09,6.1,6.08,6.09,230300.0,3.6628,3.6688,3.6568,3.6628,230300.0
2010-05-24 14:05:00,6.08,6.09,6.07,6.07,62700.0,3.6568,3.6628,3.6507,3.6507,62700.0
2010-05-24 14:10:00,6.07,6.09,6.07,6.09,101400.0,3.6507,3.6628,3.6507,3.6628,101400.0
2010-05-24 14:15:00,6.09,6.09,6.07,6.08,298200.0,3.6628,3.6628,3.6507,3.6568,298200.0
2010-05-24 14:20:00,6.07,6.09,6.07,6.08,470000.0,3.6507,3.6628,3.6507,3.6568,470000.0
2010-05-24 14:25:00,6.08,6.09,6.06,6.07,246500.0,3.6568,3.6628,3.6447,3.6507,246500.0
2010-05-24 14:30:00,6.07,6.08,6.05,6.07,181500.0,3.6507,3.6568,3.6387,3.6507,181500.0
2010-05-24 14:35:00,6.06,6.08,6.06,6.06,61200.0,3.6447,3.6568,3.6447,3.6447,61200.0
2010-05-24 14:40:00,6.06,6.07,6.05,6.05,51800.0,3.6447,3.6507,3.6387,3.6387,51800.0
2010-05-24 14:45:00,6.05,6.06,6.03,6.03,314800.0,3.6387,3.6447,3.6267,3.6267,314800.0
2010-05-24 14:50:00,6.03,6.05,6.02,6.03,431200.0,3.6267,3.6387,3.6207,3.6267,431200.0
2010-05-24 14:55:00,6.04,6.05,6.02,6.02,64300.0,3.6327,3.6387,3.6207,3.6207,64300.0
2010-05-24 15:00:00,6.03,6.03,6.02,6.02,151300.0,3.6267,3.6267,3.6207,3.6207,151300.0
2010-05-24 15:05:00,6.02,6.03,6.0,6.01,592900.0,3.6207,3.6267,3.6086,3.6147,592900.0
2010-05-24 15:10:00,6.01,6.01,5.98,6.0,492500.0,3.6147,3.6147,3.5966,3.6086,492500.0
2010-05-24 15:15:00,6.0,6.01,6.0,6.0,92700.0,3.6086,3.6147,3.6086,3.6086,92700.0
2010-05-24 15:20:00,6.01,6.03,6.0,6.02,164800.0,3.6147,3.6267,3.6086,3.6207,164800.0
2010-05-24 15:25:00,6.03,6.04,6.0,6.03,541500.0,3.6267,3.6327,3.6086,3.6267,541500.0
2010-05-24 15:30:00,6.03,6.05,6.02,6.04,108700.0,3.6267,3.6387,3.6207,3.6327,108700.0
2010-05-24 15:35:00,6.05,6.05,6.03,6.04,175800.0,3.6387,3.6387,3.6267,3.6327,175800.0
2010-05-24 15:40:00,6.04,6.05,6.03,6.04,180800.0,3.6327,3.6387,3.6267,3.6327,180800.0
2010-05-24 15:45:00,6.04,6.05,6.02,6.02,309600.0,3.6327,3.6387,3.6207,3.6207,309600.0
2010-05-24 15:50:00,6.02,6.03,6.0,6.0,626100.0,3.6207,3.6267,3.6086,3.6086,626100.0
2010-05-24 15:55:00,6.01,6.01,5.99,5.99,710400.0,3.6147,3.6147,3.6026,3.6026,710400.0
2010-05-25 09:30:00,5.67,5.75,5.66,5.71,1121900.0,3.4102,3.4583,3.4042,3.4342,1121900.0
2010-05-25 09:35:00,5.7,5.75,5.69,5.72,401600.0,3.4282,3.4583,3.4222,3.4402,401600.0
2010-05-25 09:40:00,5.71,5.74,5.67,5.74,466000.0,3.4342,3.4523,3.4102,3.4523,466000.0
2010-05-25 09:45:00,5.74,5.82,5.73,5.8,890000.0,3.4523,3.5004,3.4463,3.4884,890000.0
2010-05-25 09:50:00,5.81,5.82,5.75,5.77,683400.0,3.4944,3.5004,3.4583,3.4703,683400.0
2010-05-25 09:55:00,5.78,5.79,5.75,5.76,185700.0,3.4763,3.4823,3.4583,3.4643,185700.0
2010-05-25 10:00:00,5.76,5.85,5.76,5.85,703800.0,3.4643,3.5184,3.4643,3.5184,703800.0
2010-05-25 10:05:00,5.85,5.85,5.79,5.8,362700.0,3.5184,3.5184,3.4823,3.4884,362700.0
2010-05-25 10:10:00,5.8,5.83,5.79,5.82,1047900.0,3.4884,3.5064,3.4823,3.5004,1047900.0
2010-05-25 10:15:00,5.82,5.88,5.82,5.84,497700.0,3.5004,3.5365,3.5004,3.5124,497700.0
2010-05-25 10:20:00,5.84,5.87,5.81,5.86,366400.0,3.5124,3.5305,3.4944,3.5244,366400.0
2010-05-25 10:25:00,5.86,5.87,5.78,5.79,917500.0,3.5244,3.5305,3.4763,3.4823,917500.0
2010-05-25 10:30:00,5.79,5.84,5.78,5.81,219300.0,3.4823,3.5124,3.4763,3.4944,219300.0
2010-05-25 10:35:00,5.82,5.84,5.81,5.82,120200.0,3.5004,3.5124,3.4944,3.5004,120200.0
2010-05-25 10:40:00,5.82,5.84,5.82,5.82,135000.0,3.5004,3.5124,3.5004,3.5004,135000.0
2010-05-25 10:45:00,5.82,5.85,5.8,5.8,502200.0,3.5004,3.5184,3.4884,3.4884,502200.0
2010-05-25 10:50:00,5.81,5.82,5.76,5.77,562300.0,3.4944,3.5004,3.4643,3.4703,562300.0
2010-05-25 10:55:00,5.77,5.8,5.77,5.78,132200.0,3.4703,3.4884,3.4703,3.4763,132200.0
2010-05-25 11:00:00,5.78,5.8,5.78,5.79,141700.0,3.4763,3.4884,3.4763,3.4823,141700.0
2010-05-25 11:05:00,5.8,5.83,5.79,5.8,310700.0,3.4884,3.5064,3.4823,3.4884,310700.0
2010-05-25 11:10:00,5.8,5.81,5.78,5.81,98200.0,3.4884,3.4944,3.4763,3.4944,98200.0
2010-05-25 11:15:00,5.81,5.82,5.77,5.77,167400.0,3.4944,3.5004,3.4703,3.4703,167400.0
2010-05-25 11:20:00,5.77,5.78,5.75,5.77,262700.0,3.4703,3.4763,3.4583,3.4703,262700.0
2010-05-25 11:25:00,5.77,5.78,5.75,5.78,242400.0,3.4703,3.4763,3.4583,3.4763,242400.0
2010-05-25 11:30:00,5.77,5.78,5.76,5.77,71500.0,3.4703,3.4763,3.4643,3.4703,71500.0
2010-05-25 11:35:00,5.76,5.79,5.76,5.78,118100.0,3.4643,3.4823,3.4643,3.4763,118100.0
2010-05-25 11:40:00,5.78,5.8,5.77,5.78,107000.0,3.4763,3.4884,3.4703,3.4763,107000.0
2010-05-25 11:45:00,5.79,5.8,5.77,5.79,425000.0,3.4823,3.4884,3.4703,3.4823,425000.0
2010-05-25 11:50:00,5.79,5.82,5.78,5.82,171800.0,3.4823,3.5004,3.4763,3.5004,171800.0
2010-05-25 11:55:00,5.81,5.85,5.81,5.83,377900.0,3.4944,3.5184,3.4944,3.5064,377900.0
2010-05-25 12:00:00,5.83,5.86,5.82,5.85,338900.0,3.5064,3.5244,3.5004,3.5184,338900.0
2010-05-25 12:05:00,5.86,5.86,5.84,5.84,96600.0,3.5244,3.5244,3.5124,3.5124,96600.0
2010-05-25 12:10:00,5.84,5.87,5.84,5.87,114900.0,3.5124,3.5305,3.5124,3.5305,114900.0
2010-05-25 12:15:00,5.87,5.88,5.83,5.85,392500.0,3.5305,3.5365,3.5064,3.5184,392500.0
2010-05-25 12:20:00,5.85,5.86,5.83,5.83,777900.0,3.5184,3.5244,3.5064,3.5064,777900.0
2010-05-25 12:25:00,5.82,5.86,5.82,5.84,146800.0,3.5004,3.5244,3.5004,3.5124,146800.0
2010-05-25 12:30:00,5.84,5.85,5.82,5.82,74000.0,3.5124,3.5184,3.5004,3.5004,74000.0
2010-05-25 12:35:00,5.83,5.84,5.82,5.83,68900.0,3.5064,3.5124,3.5004,3.5064,68900.0
2010-05-25 12:40:00,5.84,5.84,5.82,5.82,62100.0,3.5124,3.5124,3.5004,3.5004,62100.0
2010-05-25 12:45:00,5.82,5.86,5.82,5.86,75600.0,3.5004,3.5244,3.5004,3.5244,75600.0
2010-05-25 12:50:00,5.85,5.87,5.84,5.85,133800.0,3.5184,3.5305,3.5124,3.5184,133800.0
2010-05-25 12:55:00,5.86,5.87,5.85,5.85,194000.0,3.5244,3.5305,3.5184,3.5184,194000.0
2010-05-25 13:00:00,5.85,5.86,5.81,5.81,160400.0,3.5184,3.5244,3.4944,3.4944,160400.0
2010-05-25 13:05:00,5.81,5.82,5.79,5.8,256900.0,3.4944,3.5004,3.4823,3.4884,256900.0
2010-05-25 13:10:00,5.8,5.8,5.78,5.78,129500.0,3.4884,3.4884,3.4763,3.4763,129500.0
2010-05-25 13:15:00,5.78,5.79,5.77,5.78,168400.0,3.4763,3.4823,3.4703,3.4763,168400.0
2010-05-25 13:20:00,5.77,5.79,5.77,5.79,165700.0,3.4703,3.4823,3.4703,3.4823,165700.0
2010-05-25 13:25:00,5.79,5.81,5.78,5.8,244500.0,3.4823,3.4944,3.4763,3.4884,244500.0
2010-05-25 13:30:00,5.8,5.8,5.78,5.78,163500.0,3.4884,3.4884,3.4763,3.4763,163500.0
2010-05-25 13:35:00,5.79,5.8,5.78,5.78,44900.0,3.4823,3.4884,3.4763,3.4763,44900.0
2010-05-25 13:40:00,5.79,5.79,5.76,5.77,310200.0,3.4823,3.4823,3.4643,3.4703,310200.0
2010-05-25 13:45:00,5.77,5.77,5.76,5.76,86100.0,3.4703,3.4703,3.4643,3.4643,86100.0
2010-05-25 13:50:00,5.77,5.78,5.75,5.77,138500.0,3.4703,3.4763,3.4583,3.4703,138500.0
2010-05-25 13:55:00,5.77,5.77,5.74,5.75,324800.0,3.4703,3.4703,3.4523,3.4583,324800.0
2010-05-25 14:00:00,5.74,5.75,5.73,5.74,328500.0,3.4523,3.4583,3.4463,3.4523,328500.0
2010-05-25 14:05:00,5.74,5.75,5.73,5.73,383300.0,3.4523,3.4583,3.4463,3.4463,383300.0
2010-05-25 14:10:00,5.74,5.74,5.73,5.74,273600.0,3.4523,3.4523,3.4463,3.4523,273600.0
2010-05-25 14:15:00,5.74,5.75,5.73,5.75,236800.0,3.4523,3.4583,3.4463,3.4583,236800.0
2010-05-25 14:20:00,5.74,5.74,5.73,5.74,481600.0,3.4523,3.4523,3.4463,3.4523,481600.0
2010-05-25 14:25:00,5.74,5.76,5.73,5.74,469200.0,3.4523,3.4643,3.4463,3.4523,469200.0
2010-05-25 14:30:00,5.74,5.75,5.71,5.73,693900.0,3.4523,3.4583,3.4342,3.4463,693900.0
2010-05-25 14:35:00,5.72,5.75,5.71,5.72,651000.0,3.4402,3.4583,3.4342,3.4402,651000.0
2010-05-25 14:40:00,5.72,5.76,5.71,5.76,497100.0,3.4402,3.4643,3.4342,3.4643,497100.0
2010-05-25 14:45:00,5.76,5.84,5.74,5.84,2269400.0,3.4643,3.5124,3.4523,3.5124,2269400.0
2010-05-25 14:50:00,5.83,5.84,5.81,5.83,776600.0,3.5064,3.5124,3.4944,3.5064,776600.0
2010-05-25 14:55:00,5.84,5.84,5.81,5.82,1160800.0,3.5124,3.5124,3.4944,3.5004,1160800.0
2010-05-25 15:00:00,5.82,5.86,5.82,5.83,742400.0,3.5004,3.5244,3.5004,3.5064,742400.0
2010-05-25 15:05:00,5.83,5.88,5.83,5.88,622000.0,3.5064,3.5365,3.5064,3.5365,622000.0
2010-05-25 15:10:00,5.87,5.88,5.84,5.84,254000.0,3.5305,3.5365,3.5124,3.5124,254000.0
2010-05-25 15:15:00,5.85,5.86,5.83,5.85,226500.0,3.5184,3.5244,3.5064,3.5184,226500.0
2010-05-25 15:20:00,5.85,5.91,5.84,5.9,246800.0,3.5184,3.5545,3.5124,3.5485,246800.0
2010-05-25 15:25:00,5.91,5.93,5.9,5.93,399000.0,3.5545,3.5665,3.5485,3.5665,399000.0
2010-05-25 15:30:00,5.92,5.97,5.92,5.96,776700.0,3.5605,3.5906,3.5605,3.5846,776700.0
2010-05-25 15:35:00,5.97,5.99,5.95,5.96,569200.0,3.5906,3.6026,3.5786,3.5846,569200.0
2010-05-25 15:40:00,5.95,5.98,5.95,5.96,434400.0,3.5786,3.5966,3.5786,3.5846,434400.0
2010-05-25 15:45:00,5.96,5.98,5.94,5.98,862100.0,3.5846,3.5966,3.5726,3.5966,862100.0
2010-05-25 15:50:00,5.97,5.98,5.93,5.94,284300.0,3.5906,3.5966,3.5665,3.5726,284300.0
2010-05-25 15:55:00,5.94,5.98,5.94,5.97,589900.0,3.5726,3.5966,3.5726,3.5906,589900.0
2010-05-26 09:30:00,6.11,6.15,6.09,6.1,728300.0,3.6748,3.6989,3.6628,3.6688,728300.0
2010-05-26 09:35:00,6.1,6.15,6.1,6.15,486600.0,3.6688,3.6989,3.6688,3.6989,486600.0
2010-05-26 09:40:00,6.15,6.17,6.11,6.13,813400.0,3.6989,3.7109,3.6748,3.6868,813400.0
2010-05-26 09:45:00,6.12,6.12,6.06,6.09,631500.0,3.6808,3.6808,3.6447,3.6628,631500.0
2010-05-26 09:50:00,6.08,6.1,6.05,6.07,426700.0,3.6568,3.6688,3.6387,3.6507,426700.0
2010-05-26 09:55:00,6.07,6.11,6.07,6.09,157200.0,3.6507,3.6748,3.6507,3.6628,157200.0
2010-05-26 10:00:00,6.1,6.14,6.09,6.12,227100.0,3.6688,3.6928,3.6628,3.6808,227100.0
2010-05-26 10:05:00,6.13,6.13,6.11,6.12,137600.0,3.6868,3.6868,3.6748,3.6808,137600.0
2010-05-26 10:10:00,6.12,6.13,6.09,6.1,126300.0,3.6808,3.6868,3.6628,3.6688,126300.0
2010-05-26 10:15:00,6.11,6.12,6.1,6.11,66000.0,3.6748,3.6808,3.6688,3.6748,66000.0
2010-05-26 10:20:00,6.11,6.12,6.07,6.09,261700.0,3.6748,3.6808,3.6507,3.6628,261700.0
2010-05-26 10:25:00,6.09,6.09,6.07,6.09,165000.0,3.6628,3.6628,3.6507,3.6628,165000.0
2010-05-26 10:30:00,6.09,6.11,6.08,6.11,93700.0,3.6628,3.6748,3.6568,3.6748,93700.0
2010-05-26 10:35:00,6.11,6.13,6.09,6.13,89400.0,3.6748,3.6868,3.6628,3.6868,89400.0
2010-05-26 10:40:00,6.13,6.13,6.1,6.11,151100.0,3.6868,3.6868,3.6688,3.6748,151100.0
2010-05-26 10:45:00,6.11,6.11,6.09,6.09,55700.0,3.6748,3.6748,3.6628,3.6628,55700.0
2010-05-26 10:50:00,6.09,6.1,6.05,6.07,179400.0,3.6628,3.6688,3.6387,3.6507,179400.0
2010-05-26 10:55:00,6.06,6.07,6.01,6.04,211800.0,3.6447,3.6507,3.6147,3.6327,211800.0
2010-05-26 11:00:00,6.03,6.04,6.0,6.02,272700.0,3.6267,3.6327,3.6086,3.6207,272700.0
2010-05-26 11:05:00,6.02,6.06,6.01,6.06,166700.0,3.6207,3.6447,3.6147,3.6447,166700.0
2010-05-26 11:10:00,6.05,6.07,6.05,6.06,78100.0,3.6387,3.6507,3.6387,3.6447,78100.0
2010-05-26 11:15:00,6.06,6.07,6.05,6.07,68400.0,3.6447,3.6507,3.6387,3.6507,68400.0
2010-05-26 11:20:00,6.06,6.07,6.04,6.04,73200.0,3.6447,3.6507,3.6327,3.6327,73200.0
2010-05-26 11:25:00,6.04,6.05,6.01,6.02,162300.0,3.6327,3.6387,3.6147,3.6207,162300.0
2010-05-26 11:30:00,6.01,6.03,6.01,6.03,99800.0,3.6147,3.6267,3.6147,3.6267,99800.0
2010-05-26 11:35:00,6.02,6.04,6.01,6.03,168400.0,3.6207,3.6327,3.6147,3.6267,168400.0
2010-05-26 11:40:00,6.02,6.05,6.02,6.03,101300.0,3.6207,3.6387,3.6207,3.6267,101300.0
2010-05-26 11:45:00,6.04,6.05,6.0,6.02,116000.0,3.6327,3.6387,3.6086,3.6207,116000.0
2010-05-26 11:50:00,6.01,6.03,6.0,6.02,151500.0,3.6147,3.6267,3.6086,3.6207,151500.0
2010-05-26 11:55:00,6.03,6.05,6.02,6.04,127200.0,3.6267,3.6387,3.6207,3.6327,127200.0
2010-05-26 12:00:00,6.04,6.07,6.04,6.07,72700.0,3.6327,3.6507,3.6327,3.6507,72700.0
2010-05-26 12:05:00,6.07,6.07,6.06,6.07,23700.0,3.6507,3.6507,3.6447,3.6507,23700.0
2010-05-26 12:10:00,6.07,6.08,6.05,6.06,120700.0,3.6507,3.6568,3.6387,3.6447,120700.0
2010-05-26 12:15:00,6.06,6.07,6.05,6.07,27900.0,3.6447,3.6507,3.6387,3.6507,27900.0
2010-05-26 12:20:00,6.06,6.08,6.06,6.07,83600.0,3.6447,3.6568,3.6447,3.6507,83600.0
2010-05-26 12:25:00,6.07,6.08,6.04,6.05,110800.0,3.6507,3.6568,3.6327,3.6387,110800.0
2010-05-26 12:30:00,6.06,6.06,6.04,6.06,39100.0,3.6447,3.6447,3.6327,3.6447,39100.0
2010-05-26 12:35:00,6.06,6.07,6.05,6.07,31400.0,3.6447,3.6507,3.6387,3.6507,31400.0
2010-05-26 12:40:00,6.07,6.07,6.04,6.06,45400.0,3.6507,3.6507,3.6327,3.6447,45400.0
2010-05-26 12:45:00,6.05,6.06,6.03,6.03,63200.0,3.6387,3.6447,3.6267,3.6267,63200.0
2010-05-26 12:50:00,6.03,6.08,6.03,6.07,399200.0,3.6267,3.6568,3.6267,3.6507,399200.0
2010-05-26 12:55:00,6.07,6.08,6.06,6.08,206700.0,3.6507,3.6568,3.6447,3.6568,206700.0
2010-05-26 13:00:00,6.08,6.1,6.07,6.09,206700.0,3.6568,3.6688,3.6507,3.6628,206700.0
2010-05-26 13:05:00,6.09,6.11,6.09,6.1,65400.0,3.6628,3.6748,3.6628,3.6688,65400.0
2010-05-26 13:10:00,6.1,6.11,6.09,6.09,140300.0,3.6688,3.6748,3.6628,3.6628,140300.0
2010-05-26 13:15:00,6.1,6.11,6.09,6.11,138000.0,3.6688,3.6748,3.6628,3.6748,138000.0
2010-05-26 13:20:00,6.1,6.12,6.1,6.12,111000.0,3.6688,3.6808,3.6688,3.6808,111000.0
2010-05-26 13:25:00,6.12,6.12,6.1,6.11,54500.0,3.6808,3.6808,3.6688,3.6748,54500.0
2010-05-26 13:30:00,6.11,6.13,6.11,6.13,84600.0,3.6748,3.6868,3.6748,3.6868,84600.0
2010-05-26 13:35:00,6.13,6.15,6.12,6.14,172100.0,3.6868,3.6989,3.6808,3.6928,172100.0
2010-05-26 13:40:00,6.14,6.16,6.14,6.14,169100.0,3.6928,3.7049,3.6928,3.6928,169100.0
2010-05-26 13:45:00,6.14,6.15,6.13,6.13,58400.0,3.6928,3.6989,3.6868,3.6868,58400.0
2010-05-26 13:50:00,6.13,6.13,6.12,6.12,19600.0,3.6868,3.6868,3.6808,3.6808,19600.0
2010-05-26 13:55:00,6.12,6.13,6.11,6.11,29100.0,3.6808,3.6868,3.6748,3.6748,29100.0
2010-05-26 14:00:00,6.11,6.13,6.11,6.11,54300.0,3.6748,3.6868,3.6748,3.6748,54300.0
2010-05-26 14:05:00,6.12,6.12,6.11,6.12,31500.0,3.6808,3.6808,3.6748,3.6808,31500.0
2010-05-26 14:10:00,6.11,6.12,6.1,6.1,53200.0,3.6748,3.6808,3.6688,3.6688,53200.0
2010-05-26 14:15:00,6.1,6.12,6.1,6.12,38800.0,3.6688,3.6808,3.6688,3.6808,38800.0
2010-05-26 14:20:00,6.11,6.12,6.09,6.1,236400.0,3.6748,3.6808,3.6628,3.6688,236400.0
2010-05-26 14:25:00,6.1,6.12,6.09,6.11,308700.0,3.6688,3.6808,3.6628,3.6748,308700.0
2010-05-26 14:30:00,6.11,6.12,6.07,6.1,208400.0,3.6748,3.6808,3.6507,3.6688,208400.0
2010-05-26 14:35:00,6.1,6.1,6.07,6.09,254300.0,3.6688,3.6688,3.6507,3.6628,254300.0
2010-05-26 14:40:00,6.1,6.1,6.08,6.1,103500.0,3.6688,3.6688,3.6568,3.6688,103500.0
2010-05-26 14:45:00,6.1,6.1,6.07,6.09,160500.0,3.6688,3.6688,3.6507,3.6628,160500.0
2010-05-26 14:50:00,6.08,6.09,6.05,6.06,109500.0,3.6568,3.6628,3.6387,3.6447,109500.0
2010-05-26 14:55:00,6.07,6.09,6.06,6.09,90700.0,3.6507,3.6628,3.6447,3.6628,90700.0
2010-05-26 15:00:00,6.09,6.1,6.06,6.08,476000.0,3.6628,3.6688,3.6447,3.6568,476000.0
2010-05-26 15:05:00,6.07,6.08,6.07,6.08,111200.0,3.6507,3.6568,3.6507,3.6568,111200.0
2010-05-26 15:10:00,6.08,6.1,6.07,6.09,100900.0,3.6568,3.6688,3.6507,3.6628,100900.0
2010-05-26 15:15:00,6.09,6.1,6.07,6.07,137300.0,3.6628,3.6688,3.6507,3.6507,137300.0
2010-05-26 15:20:00,6.08,6.1,6.05,6.05,434200.0,3.6568,3.6688,3.6387,3.6387,434200.0
2010-05-26 15:25:00,6.05,6.06,5.98,6.02,469700.0,3.6387,3.6447,3.5966,3.6207,469700.0
2010-05-26 15:30:00,6.01,6.03,5.99,5.99,458500.0,3.6147,3.6267,3.6026,3.6026,458500.0
2010-05-26 15:35:00,5.99,6.03,5.98,6.03,358900.0,3.6026,3.6267,3.5966,3.6267,358900.0
2010-05-26 15:40:00,6.02,6.07,6.02,6.06,403200.0,3.6207,3.6507,3.6207,3.6447,403200.0
2010-05-26 15:45:00,6.05,6.06,6.02,6.05,284900.0,3.6387,3.6447,3.6207,3.6387,284900.0
2010-05-26 15:50:00,6.04,6.05,6.02,6.04,542300.0,3.6327,3.6387,3.6207,3.6327,542300.0
2010-05-26 15:55:00,6.04,6.05,6.01,6.01,668200.0,3.6327,3.6387,3.6147,3.6147,668200.0
2010-05-27 09:30:00,6.18,6.19,6.16,6.16,288400.0,3.7169,3.7229,3.7049,3.7049,288400.0
2010-05-27 09:35:00,6.16,6.17,6.07,6.11,477200.0,3.7049,3.7109,3.6507,3.6748,477200.0
2010-05-27 09:40:00,6.11,6.12,6.08,6.12,262600.0,3.6748,3.6808,3.6568,3.6808,262600.0
2010-05-27 09:45:00,6.12,6.14,6.11,6.13,214400.0,3.6808,3.6928,3.6748,3.6868,214400.0
2010-05-27 09:50:00,6.13,6.14,6.1,6.1,535200.0,3.6868,3.6928,3.6688,3.6688,535200.0
2010-05-27 09:55:00,6.1,6.11,6.08,6.1,293700.0,3.6688,3.6748,3.6568,3.6688,293700.0
2010-05-27 10:00:00,6.1,6.11,6.07,6.09,110000.0,3.6688,3.6748,3.6507,3.6628,110000.0
2010-05-27 10:05:00,6.09,6.13,6.09,6.12,278100.0,3.6628,3.6868,3.6628,3.6808,278100.0
2010-05-27 10:10:00,6.12,6.16,6.12,6.15,374200.0,3.6808,3.7049,3.6808,3.6989,374200.0
2010-05-27 10:15:00,6.14,6.16,6.13,6.14,196000.0,3.6928,3.7049,3.6868,3.6928,196000.0
2010-05-27 10:20:00,6.15,6.16,6.1,6.16,79000.0,3.6989,3.7049,3.6688,3.7049,79000.0
2010-05-27 10:25:00,6.16,6.18,6.15,6.16,308400.0,3.7049,3.7169,3.6989,3.7049,308400.0
2010-05-27 10:30:00,6.16,6.19,6.15,6.18,530800.0,3.7049,3.7229,3.6989,3.7169,530800.0
2010-05-27 10:35:00,6.18,6.19,6.17,6.19,361700.0,3.7169,3.7229,3.7109,3.7229,361700.0
2010-05-27 10:40:00,6.19,6.2,6.18,6.2,260000.0,3.7229,3.7289,3.7169,3.7289,260000.0
2010-05-27 10:45:00,6.2,6.2,6.17,6.18,173600.0,3.7289,3.7289,3.7109,3.7169,173600.0
2010-05-27 10:50:00,6.17,6.22,6.17,6.21,368100.0,3.7109,3.741,3.7109,3.7349,368100.0
2010-05-27 10:55:00,6.22,6.22,6.2,6.2,291500.0,3.741,3.741,3.7289,3.7289,291500.0
2010-05-27 11:00:00,6.2,6.2,6.19,6.2,131500.0,3.7289,3.7289,3.7229,3.7289,131500.0
2010-05-27 11:05:00,6.2,6.2,6.19,6.19,52700.0,3.7289,3.7289,3.7229,3.7229,52700.0
2010-05-27 11:10:00,6.2,6.2,6.18,6.18,131900.0,3.7289,3.7289,3.7169,3.7169,131900.0
2010-05-27 11:15:00,6.18,6.2,6.17,6.2,346600.0,3.7169,3.7289,3.7109,3.7289,346600.0
2010-05-27 11:20:00,6.2,6.2,6.18,6.19,255600.0,3.7289,3.7289,3.7169,3.7229,255600.0
2010-05-27 11:25:00,6.18,6.2,6.18,6.18,149900.0,3.7169,3.7289,3.7169,3.7169,149900.0
2010-05-27 11:30:00,6.18,6.19,6.17,6.18,64400.0,3.7169,3.7229,3.7109,3.7169,64400.0
2010-05-27 11:35:00,6.18,6.18,6.14,6.14,217700.0,3.7169,3.7169,3.6928,3.6928,217700.0
2010-05-27 11:40:00,6.14,6.15,6.13,6.15,217300.0,3.6928,3.6989,3.6868,3.6989,217300.0
2010-05-27 11:45:00,6.15,6.16,6.13,6.15,175900.0,3.6989,3.7049,3.6868,3.6989,175900.0
2010-05-27 11:50:00,6.15,6.19,6.14,6.17,217100.0,3.6989,3.7229,3.6928,3.7109,217100.0
2010-05-27 11:55:00,6.16,6.18,6.16,6.17,133500.0,3.7049,3.7169,3.7049,3.7109,133500.0
2010-05-27 12:00:00,6.18,6.18,6.15,6.16,74000.0,3.7169,3.7169,3.6989,3.7049,74000.0
2010-05-27 12:05:00,6.16,6.17,6.15,6.17,24600.0,3.7049,3.7109,3.6989,3.7109,24600.0
2010-05-27 12:10:00,6.16,6.19,6.16,6.18,84200.0,3.7049,3.7229,3.7049,3.7169,84200.0
2010-05-27 12:15:00,6.19,6.19,6.17,6.18,50800.0,3.7229,3.7229,3.7109,3.7169,50800.0
2010-05-27 12:20:00,6.17,6.18,6.16,6.16,33600.0,3.7109,3.7169,3.7049,3.7049,33600.0
2010-05-27 12:25:00,6.16,6.18,6.15,6.16,104100.0,3.7049,3.7169,3.6989,3.7049,104100.0
2010-05-27 12:30:00,6.17,6.17,6.16,6.16,17200.0,3.7109,3.7109,3.7049,3.7049,17200.0
2010-05-27 12:35:00,6.16,6.18,6.16,6.18,897000.0,3.7049,3.7169,3.7049,3.7169,897000.0
2010-05-27 12:40:00,6.18,6.18,6.17,6.17,193600.0,3.7169,3.7169,3.7109,3.7109,193600.0
2010-05-27 12:45:00,6.16,6.17,6.16,6.17,23200.0,3.7049,3.7109,3.7049,3.7109,23200.0
2010-05-27 12:50:00,6.17,6.17,6.16,6.16,56500.0,3.7109,3.7109,3.7049,3.7049,56500.0
2010-05-27 12:55:00,6.15,6.16,6.15,6.16,55000.0,3.6989,3.7049,3.6989,3.7049,55000.0
2010-05-27 13:00:00,6.15,6.16,6.14,6.15,118300.0,3.6989,3.7049,3.6928,3.6989,118300.0
2010-05-27 13:05:00,6.14,6.15,6.12,6.13,245000.0,3.6928,3.6989,3.6808,3.6868,245000.0
2010-05-27 13:10:00,6.13,6.13,6.12,6.13,122000.0,3.6868,3.6868,3.6808,3.6868,122000.0
2010-05-27 13:15:00,6.13,6.13,6.12,6.13,83100.0,3.6868,3.6868,3.6808,3.6868,83100.0
2010-05-27 13:20:00,6.12,6.15,6.12,6.15,239900.0,3.6808,3.6989,3.6808,3.6989,239900.0
2010-05-27 13:25:00,6.14,6.15,6.14,6.15,23400.0,3.6928,3.6989,3.6928,3.6989,23400.0
2010-05-27 13:30:00,6.15,6.15,6.14,6.14,85100.0,3.6989,3.6989,3.6928,3.6928,85100.0
2010-05-27 13:35:00,6.15,6.17,6.14,6.16,155300.0,3.6989,3.7109,3.6928,3.7049,155300.0
2010-05-27 13:40:00,6.15,6.16,6.14,6.15,51700.0,3.6989,3.7049,3.6928,3.6989,51700.0
2010-05-27 13:45:00,6.15,6.15,6.13,6.15,58000.0,3.6989,3.6989,3.6868,3.6989,58000.0
2010-05-27 13:50:00,6.14,6.15,6.14,6.15,33700.0,3.6928,3.6989,3.6928,3.6989,33700.0
2010-05-27 13:55:00,6.14,6.16,6.14,6.14,42900.0,3.6928,3.7049,3.6928,3.6928,42900.0
2010-05-27 14:00:00,6.14,6.15,6.14,6.14,21000.0,3.6928,3.6989,3.6928,3.6928,21000.0
2010-05-27 14:05:00,6.15,6.17,6.15,6.16,77000.0,3.6989,3.7109,3.6989,3.7049,77000.0
2010-05-27 14:10:00,6.17,6.18,6.16,6.18,158600.0,3.7109,3.7169,3.7049,3.7169,158600.0
2010-05-27 14:15:00,6.17,6.18,6.16,6.17,109300.0,3.7109,3.7169,3.7049,3.7109,109300.0
2010-05-27 14:20:00,6.17,6.19,6.17,6.19,106800.0,3.7109,3.7229,3.7109,3.7229,106800.0
2010-05-27 14:25:00,6.18,6.19,6.18,6.18,47100.0,3.7169,3.7229,3.7169,3.7169,47100.0
2010-05-27 14:30:00,6.19,6.19,6.17,6.17,108500.0,3.7229,3.7229,3.7109,3.7109,108500.0
2010-05-27 14:35:00,6.18,6.19,6.17,6.18,76800.0,3.7169,3.7229,3.7109,3.7169,76800.0
2010-05-27 14:40:00,6.19,6.19,6.17,6.18,75800.0,3.7229,3.7229,3.7109,3.7169,75800.0
2010-05-27 14:45:00,6.18,6.18,6.17,6.18,113100.0,3.7169,3.7169,3.7109,3.7169,113100.0
2010-05-27 14:50:00,6.19,6.19,6.17,6.17,76500.0,3.7229,3.7229,3.7109,3.7109,76500.0
2010-05-27 14:55:00,6.17,6.19,6.17,6.18,54300.0,3.7109,3.7229,3.7109,3.7169,54300.0
2010-05-27 15:00:00,6.19,6.19,6.18,6.19,100200.0,3.7229,3.7229,3.7169,3.7229,100200.0
2010-05-27 15:05:00,6.19,6.19,6.18,6.19,65400.0,3.7229,3.7229,3.7169,3.7229,65400.0
2010-05-27 15:10:00,6.19,6.2,6.18,6.2,190700.0,3.7229,3.7289,3.7169,3.7289,190700.0
2010-05-27 15:15:00,6.19,6.2,6.18,6.18,89100.0,3.7229,3.7289,3.7169,3.7169,89100.0
2010-05-27 15:20:00,6.19,6.19,6.17,6.18,116500.0,3.7229,3.7229,3.7109,3.7169,116500.0
2010-05-27 15:25:00,6.18,6.18,6.16,6.18,106700.0,3.7169,3.7169,3.7049,3.7169,106700.0
2010-05-27 15:30:00,6.18,6.2,6.17,6.18,303600.0,3.7169,3.7289,3.7109,3.7169,303600.0
2010-05-27 15:35:00,6.19,6.2,6.19,6.2,104500.0,3.7229,3.7289,3.7229,3.7289,104500.0
2010-05-27 15:40:00,6.2,6.2,6.19,6.2,201600.0,3.7289,3.7289,3.7229,3.7289,201600.0
2010-05-27 15:45:00,6.2,6.2,6.19,6.2,131500.0,3.7289,3.7289,3.7229,3.7289,131500.0
2010-05-27 15:50:00,6.2,6.23,6.19,6.23,582100.0,3.7289,3.747,3.7229,3.747,582100.0
2010-05-27 15:55:00,6.22,6.25,6.22,6.25,808900.0,3.741,3.759,3.741,3.759,808900.0
2010-05-28 09:30:00,6.28,6.29,6.2,6.27,354100.0,3.7771,3.7831,3.7289,3.771,354100.0
2010-05-28 09:35:00,6.26,6.27,6.16,6.18,293200.0,3.765,3.771,3.7049,3.7169,293200.0
2010-05-28 09:40:00,6.18,6.22,6.17,6.21,234800.0,3.7169,3.741,3.7109,3.7349,234800.0
2010-05-28 09:45:00,6.21,6.25,6.2,6.23,554700.0,3.7349,3.759,3.7289,3.747,554700.0
2010-05-28 09:50:00,6.23,6.25,6.22,6.23,214100.0,3.747,3.759,3.741,3.747,214100.0
2010-05-28 09:55:00,6.24,6.29,6.22,6.29,215800.0,3.753,3.7831,3.741,3.7831,215800.0
2010-05-28 10:00:00,6.28,6.3,6.27,6.28,204000.0,3.7771,3.7891,3.771,3.7771,204000.0
2010-05-28 10:05:00,6.27,6.3,6.27,6.3,152600.0,3.771,3.7891,3.771,3.7891,152600.0
2010-05-28 10:10:00,6.3,6.32,6.29,6.31,190600.0,3.7891,3.8011,3.7831,3.7951,190600.0
2010-05-28 10:15:00,6.31,6.32,6.29,6.3,116800.0,3.7951,3.8011,3.7831,3.7891,116800.0
2010-05-28 10:20:00,6.29,6.31,6.26,6.28,158000.0,3.7831,3.7951,3.765,3.7771,158000.0
2010-05-28 10:25:00,6.28,6.29,6.27,6.28,104700.0,3.7771,3.7831,3.771,3.7771,104700.0
2010-05-28 10:30:00,6.27,6.28,6.26,6.27,44800.0,3.771,3.7771,3.765,3.771,44800.0
2010-05-28 10:35:00,6.28,6.28,6.25,6.26,158900.0,3.7771,3.7771,3.759,3.765,158900.0
2010-05-28 10:40:00,6.27,6.27,6.22,6.24,206600.0,3.771,3.771,3.741,3.753,206600.0
2010-05-28 10:45:00,6.24,6.24,6.2,6.21,127400.0,3.753,3.753,3.7289,3.7349,127400.0
2010-05-28 10:50:00,6.21,6.23,6.18,6.19,209600.0,3.7349,3.747,3.7169,3.7229,209600.0
2010-05-28 10:55:00,6.2,6.23,6.2,6.22,368200.0,3.7289,3.747,3.7289,3.741,368200.0
2010-05-28 11:00:00,6.22,6.23,6.21,6.22,244000.0,3.741,3.747,3.7349,3.741,244000.0
2010-05-28 11:05:00,6.22,6.22,6.17,6.19,220700.0,3.741,3.741,3.7109,3.7229,220700.0
2010-05-28 11:10:00,6.19,6.2,6.16,6.16,107400.0,3.7229,3.7289,3.7049,3.7049,107400.0
2010-05-28 11:15:00,6.16,6.19,6.15,6.15,220000.0,3.7049,3.7229,3.6989,3.6989,220000.0
2010-05-28 11:20:00,6.15,6.16,6.12,6.13,237500.0,3.6989,3.7049,3.6808,3.6868,237500.0
2010-05-28 11:25:00,6.14,6.16,6.13,6.16,165900.0,3.6928,3.7049,3.6868,3.7049,165900.0
2010-05-28 11:30:00,6.16,6.17,6.15,6.16,45000.0,3.7049,3.7109,3.6989,3.7049,45000.0
2010-05-28 11:35:00,6.17,6.18,6.16,6.18,44600.0,3.7109,3.7169,3.7049,3.7169,44600.0
2010-05-28 11:40:00,6.17,6.2,6.17,6.2,29100.0,3.7109,3.7289,3.7109,3.7289,29100.0
2010-05-28 11:45:00,6.19,6.21,6.19,6.21,41900.0,3.7229,3.7349,3.7229,3.7349,41900.0
2010-05-28 11:50:00,6.21,6.22,6.2,6.22,79800.0,3.7349,3.741,3.7289,3.741,79800.0
2010-05-28 11:55:00,6.22,6.22,6.2,6.2,63100.0,3.741,3.741,3.7289,3.7289,63100.0
2010-05-28 12:00:00,6.2,6.22,6.18,6.18,122000.0,3.7289,3.741,3.7169,3.7169,122000.0
2010-05-28 12:05:00,6.18,6.19,6.17,6.18,94900.0,3.7169,3.7229,3.7109,3.7169,94900.0
2010-05-28 12:10:00,6.18,6.21,6.17,6.19,329800.0,3.7169,3.7349,3.7109,3.7229,329800.0
2010-05-28 12:15:00,6.2,6.2,6.18,6.18,109700.0,3.7289,3.7289,3.7169,3.7169,109700.0
2010-05-28 12:20:00,6.19,6.2,6.19,6.19,18300.0,3.7229,3.7289,3.7229,3.7229,18300.0
2010-05-28 12:25:00,6.2,6.2,6.19,6.2,52500.0,3.7289,3.7289,3.7229,3.7289,52500.0
2010-05-28 12:30:00,6.2,6.21,6.19,6.2,48100.0,3.7289,3.7349,3.7229,3.7289,48100.0
2010-05-28 12:35:00,6.2,6.2,6.12,6.13,260700.0,3.7289,3.7289,3.6808,3.6868,260700.0
2010-05-28 12:40:00,6.13,6.16,6.12,6.13,204200.0,3.6868,3.7049,3.6808,3.6868,204200.0
2010-05-28 12:45:00,6.12,6.15,6.1,6.15,213600.0,3.6808,3.6989,3.6688,3.6989,213600.0
2010-05-28 12:50:00,6.15,6.17,6.14,6.17,152900.0,3.6989,3.7109,3.6928,3.7109,152900.0
2010-05-28 12:55:00,6.17,6.17,6.16,6.16,51000.0,3.7109,3.7109,3.7049,3.7049,51000.0
2010-05-28 13:00:00,6.16,6.18,6.16,6.16,57800.0,3.7049,3.7169,3.7049,3.7049,57800.0
2010-05-28 13:05:00,6.17,6.17,6.15,6.16,52400.0,3.7109,3.7109,3.6989,3.7049,52400.0
2010-05-28 13:10:00,6.16,6.18,6.16,6.18,44800.0,3.7049,3.7169,3.7049,3.7169,44800.0
2010-05-28 13:15:00,6.18,6.18,6.16,6.17,51100.0,3.7169,3.7169,3.7049,3.7109,51100.0
2010-05-28 13:20:00,6.18,6.18,6.16,6.18,38500.0,3.7169,3.7169,3.7049,3.7169,38500.0
2010-05-28 13:25:00,6.17,6.2,6.17,6.18,154600.0,3.7109,3.7289,3.7109,3.7169,154600.0
2010-05-28 13:30:00,6.18,6.2,6.17,6.18,127300.0,3.7169,3.7289,3.7109,3.7169,127300.0
2010-05-28 13:35:00,6.18,6.19,6.16,6.18,35600.0,3.7169,3.7229,3.7049,3.7169,35600.0
2010-05-28 13:40:00,6.18,6.18,6.17,6.17,43800.0,3.7169,3.7169,3.7109,3.7109,43800.0
2010-05-28 13:45:00,6.17,6.18,6.15,6.16,61100.0,3.7109,3.7169,3.6989,3.7049,61100.0
2010-05-28 13:50:00,6.16,6.18,6.16,6.18,68100.0,3.7049,3.7169,3.7049,3.7169,68100.0
2010-05-28 13:55:00,6.17,6.18,6.14,6.15,90100.0,3.7109,3.7169,3.6928,3.6989,90100.0
2010-05-28 14:00:00,6.14,6.16,6.13,6.14,101200.0,3.6928,3.7049,3.6868,3.6928,101200.0
2010-05-28 14:05:00,6.14,6.15,6.11,6.14,140200.0,3.6928,3.6989,3.6748,3.6928,140200.0
2010-05-28 14:10:00,6.15,6.16,6.13,6.14,125100.0,3.6989,3.7049,3.6868,3.6928,125100.0
2010-05-28 14:15:00,6.13,6.14,6.12,6.14,56400.0,3.6868,3.6928,3.6808,3.6928,56400.0
2010-05-28 14:20:00,6.13,6.14,6.11,6.12,194700.0,3.6868,3.6928,3.6748,3.6808,194700.0
2010-05-28 14:25:00,6.12,6.14,6.12,6.14,75600.0,3.6808,3.6928,3.6808,3.6928,75600.0
2010-05-28 14:30:00,6.14,6.14,6.13,6.13,29400.0,3.6928,3.6928,3.6868,3.6868,29400.0
2010-05-28 14:35:00,6.14,6.16,6.13,6.16,150800.0,3.6928,3.7049,3.6868,3.7049,150800.0
2010-05-28 14:40:00,6.14,6.16,6.14,6.16,46600.0,3.6928,3.7049,3.6928,3.7049,46600.0
2010-05-28 14:45:00,6.16,6.2,6.16,6.19,208300.0,3.7049,3.7289,3.7049,3.7229,208300.0
2010-05-28 14:50:00,6.18,6.2,6.17,6.19,76900.0,3.7169,3.7289,3.7109,3.7229,76900.0
2010-05-28 14:55:00,6.19,6.19,6.15,6.16,96300.0,3.7229,3.7229,3.6989,3.7049,96300.0
2010-05-28 15:00:00,6.16,6.16,6.15,6.16,37200.0,3.7049,3.7049,3.6989,3.7049,37200.0
2010-05-28 15:05:00,6.16,6.18,6.15,6.16,69900.0,3.7049,3.7169,3.6989,3.7049,69900.0
2010-05-28 15:10:00,6.16,6.19,6.16,6.18,257800.0,3.7049,3.7229,3.7049,3.7169,257800.0
2010-05-28 15:15:00,6.18,6.21,6.18,6.21,243500.0,3.7169,3.7349,3.7169,3.7349,243500.0
2010-05-28 15:20:00,6.21,6.24,6.21,6.23,161000.0,3.7349,3.753,3.7349,3.747,161000.0
2010-05-28 15:25:00,6.23,6.24,6.22,6.24,97800.0,3.747,3.753,3.741,3.753,97800.0
2010-05-28 15:30:00,6.24,6.25,6.22,6.22,202400.0,3.753,3.759,3.741,3.741,202400.0
2010-05-28 15:35:00,6.22,6.22,6.21,6.21,88300.0,3.741,3.741,3.7349,3.7349,88300.0
2010-05-28 15:40:00,6.22,6.25,6.2,6.23,400000.0,3.741,3.759,3.7289,3.747,400000.0
2010-05-28 15:45:00,6.23,6.24,6.17,6.2,344400.0,3.747,3.753,3.7109,3.7289,344400.0
2010-05-28 15:50:00,6.2,6.22,6.19,6.22,253200.0,3.7289,3.741,3.7229,3.741,253200.0
2010-05-28 15:55:00,6.22,6.23,6.16,6.16,943700.0,3.741,3.747,3.7049,3.7049,943700.0
2010-06-01 09:30:00,6.09,6.19,6.07,6.19,317000.0,3.6628,3.7229,3.6507,3.7229,317000.0
2010-06-01 09:35:00,6.19,6.26,6.16,6.19,620200.0,3.7229,3.765,3.7049,3.7229,620200.0
2010-06-01 09:40:00,6.2,6.22,6.17,6.19,180000.0,3.7289,3.741,3.7109,3.7229,180000.0
2010-06-01 09:45:00,6.19,6.2,6.14,6.18,200400.0,3.7229,3.7289,3.6928,3.7169,200400.0
2010-06-01 09:50:00,6.18,6.19,6.1,6.1,394400.0,3.7169,3.7229,3.6688,3.6688,394400.0
2010-06-01 09:55:00,6.11,6.12,6.06,6.08,540200.0,3.6748,3.6808,3.6447,3.6568,540200.0
2010-06-01 10:00:00,6.07,6.13,6.07,6.12,249700.0,3.6507,3.6868,3.6507,3.6808,249700.0
2010-06-01 10:05:00,6.12,6.14,6.11,6.12,175100.0,3.6808,3.6928,3.6748,3.6808,175100.0
2010-06-01 10:10:00,6.12,6.13,6.1,6.12,269200.0,3.6808,3.6868,3.6688,3.6808,269200.0
2010-06-01 10:15:00,6.13,6.13,6.09,6.11,134700.0,3.6868,3.6868,3.6628,3.6748,134700.0
2010-06-01 10:20:00,6.12,6.13,6.11,6.13,130300.0,3.6808,3.6868,3.6748,3.6868,130300.0
2010-06-01 10:25:00,6.12,6.15,6.12,6.13,160300.0,3.6808,3.6989,3.6808,3.6868,160300.0
2010-06-01 10:30:00,6.14,6.16,6.13,6.15,103600.0,3.6928,3.7049,3.6868,3.6989,103600.0
2010-06-01 10:35:00,6.15,6.16,6.14,6.14,485500.0,3.6989,3.7049,3.6928,3.6928,485500.0
2010-06-01 10:40:00,6.14,6.15,6.13,6.14,61200.0,3.6928,3.6989,3.6868,3.6928,61200.0
2010-06-01 10:45:00,6.14,6.14,6.1,6.12,156500.0,3.6928,3.6928,3.6688,3.6808,156500.0
2010-06-01 10:50:00,6.11,6.12,6.1,6.11,70200.0,3.6748,3.6808,3.6688,3.6748,70200.0
2010-06-01 10:55:00,6.11,6.11,6.1,6.11,57300.0,3.6748,3.6748,3.6688,3.6748,57300.0
2010-06-01 11:00:00,6.11,6.12,6.1,6.11,64900.0,3.6748,3.6808,3.6688,3.6748,64900.0
2010-06-01 11:05:00,6.11,6.11,6.08,6.09,115700.0,3.6748,3.6748,3.6568,3.6628,115700.0
2010-06-01 11:10:00,6.09,6.09,6.08,6.08,115300.0,3.6628,3.6628,3.6568,3.6568,115300.0
2010-06-01 11:15:00,6.08,6.08,6.06,6.07,97000.0,3.6568,3.6568,3.6447,3.6507,97000.0
2010-06-01 11:20:00,6.07,6.07,6.05,6.07,201300.0,3.6507,3.6507,3.6387,3.6507,201300.0
2010-06-01 11:25:00,6.06,6.09,6.06,6.08,71500.0,3.6447,3.6628,3.6447,3.6568,71500.0
2010-06-01 11:30:00,6.08,6.09,6.07,6.07,63600.0,3.6568,3.6628,3.6507,3.6507,63600.0
2010-06-01 11:35:00,6.08,6.08,6.05,6.06,138500.0,3.6568,3.6568,3.6387,3.6447,138500.0
2010-06-01 11:40:00,6.06,6.07,6.03,6.04,144100.0,3.6447,3.6507,3.6267,3.6327,144100.0
2010-06-01 11:45:00,6.03,6.05,6.02,6.05,102100.0,3.6267,3.6387,3.6207,3.6387,102100.0
2010-06-01 11:50:00,6.04,6.05,6.03,6.04,80700.0,3.6327,3.6387,3.6267,3.6327,80700.0
2010-06-01 11:55:00,6.04,6.05,6.02,6.04,271200.0,3.6327,3.6387,3.6207,3.6327,271200.0
2010-06-01 12:00:00,6.04,6.05,6.03,6.04,112000.0,3.6327,3.6387,3.6267,3.6327,112000.0
2010-06-01 12:05:00,6.05,6.05,6.03,6.03,72900.0,3.6387,3.6387,3.6267,3.6267,72900.0
2010-06-01 12:10:00,6.03,6.05,6.03,6.04,134900.0,3.6267,3.6387,3.6267,3.6327,134900.0
2010-06-01 12:15:00,6.05,6.05,6.04,6.04,100400.0,3.6387,3.6387,3.6327,3.6327,100400.0
2010-06-01 12:20:00,6.05,6.05,6.03,6.04,64600.0,3.6387,3.6387,3.6267,3.6327,64600.0
2010-06-01 12:25:00,6.03,6.05,6.03,6.04,265300.0,3.6267,3.6387,3.6267,3.6327,265300.0
2010-06-01 12:30:00,6.04,6.04,6.02,6.04,365200.0,3.6327,3.6327,3.6207,3.6327,365200.0
2010-06-01 12:35:00,6.04,6.04,6.02,6.02,236700.0,3.6327,3.6327,3.6207,3.6207,236700.0
2010-06-01 12:40:00,6.02,6.03,6.02,6.03,135800.0,3.6207,3.6267,3.6207,3.6267,135800.0
2010-06-01 12:45:00,6.03,6.03,6.02,6.03,95000.0,3.6267,3.6267,3.6207,3.6267,95000.0
2010-06-01 12:50:00,6.03,6.03,6.02,6.03,15900.0,3.6267,3.6267,3.6207,3.6267,15900.0
2010-06-01 12:55:00,6.03,6.03,6.02,6.02,148400.0,3.6267,3.6267,3.6207,3.6207,148400.0
2010-06-01 13:00:00,6.02,6.03,6.02,6.02,10000.0,3.6207,3.6267,3.6207,3.6207,10000.0
2010-06-01 13:05:00,6.03,6.03,6.01,6.02,103800.0,3.6267,3.6267,3.6147,3.6207,103800.0
2010-06-01 13:10:00,6.01,6.04,6.01,6.03,49100.0,3.6147,3.6327,3.6147,3.6267,49100.0
2010-06-01 13:15:00,6.04,6.07,6.03,6.07,159800.0,3.6327,3.6507,3.6267,3.6507,159800.0
2010-06-01 13:20:00,6.06,6.07,6.06,6.07,47700.0,3.6447,3.6507,3.6447,3.6507,47700.0
2010-06-01 13:25:00,6.07,6.08,6.06,6.07,62500.0,3.6507,3.6568,3.6447,3.6507,62500.0
2010-06-01 13:30:00,6.08,6.09,6.07,6.09,49400.0,3.6568,3.6628,3.6507,3.6628,49400.0
2010-06-01 13:35:00,6.08,6.09,6.07,6.09,81200.0,3.6568,3.6628,3.6507,3.6628,81200.0
2010-06-01 13:40:00,6.08,6.09,6.06,6.07,71800.0,3.6568,3.6628,3.6447,3.6507,71800.0
2010-06-01 13:45:00,6.07,6.09,6.07,6.07,27000.0,3.6507,3.6628,3.6507,3.6507,27000.0
2010-06-01 13:50:00,6.08,6.08,6.06,6.07,48500.0,3.6568,3.6568,3.6447,3.6507,48500.0
2010-06-01 13:55:00,6.07,6.07,6.05,6.05,75100.0,3.6507,3.6507,3.6387,3.6387,75100.0
2010-06-01 14:00:00,6.05,6.05,6.02,6.03,271800.0,3.6387,3.6387,3.6207,3.6267,271800.0
2010-06-01 14:05:00,6.03,6.04,6.0,6.01,164000.0,3.6267,3.6327,3.6086,3.6147,164000.0
2010-06-01 14:10:00,6.02,6.03,6.01,6.03,73500.0,3.6207,3.6267,3.6147,3.6267,73500.0
2010-06-01 14:15:00,6.02,6.03,6.01,6.03,169400.0,3.6207,3.6267,3.6147,3.6267,169400.0
2010-06-01 14:20:00,6.02,6.05,6.01,6.04,127700.0,3.6207,3.6387,3.6147,3.6327,127700.0
2010-06-01 14:25:00,6.04,6.05,6.03,6.03,61200.0,3.6327,3.6387,3.6267,3.6267,61200.0
2010-06-01 14:30:00,6.04,6.06,6.04,6.05,42200.0,3.6327,3.6447,3.6327,3.6387,42200.0
2010-06-01 14:35:00,6.05,6.07,6.04,6.06,599000.0,3.6387,3.6507,3.6327,3.6447,599000.0
2010-06-01 14:40:00,6.05,6.05,6.04,6.04,111700.0,3.6387,3.6387,3.6327,3.6327,111700.0
2010-06-01 14:45:00,6.05,6.07,6.04,6.05,464000.0,3.6387,3.6507,3.6327,3.6387,464000.0
2010-06-01 14:50:00,6.05,6.06,6.03,6.03,69500.0,3.6387,3.6447,3.6267,3.6267,69500.0
2010-06-01 14:55:00,6.02,6.04,6.02,6.04,35300.0,3.6207,3.6327,3.6207,3.6327,35300.0
2010-06-01 15:00:00,6.04,6.04,6.03,6.04,54300.0,3.6327,3.6327,3.6267,3.6327,54300.0
2010-06-01 15:05:00,6.04,6.04,6.02,6.02,103600.0,3.6327,3.6327,3.6207,3.6207,103600.0
2010-06-01 15:10:00,6.02,6.04,6.01,6.04,139100.0,3.6207,3.6327,3.6147,3.6327,139100.0
2010-06-01 15:15:00,6.03,6.04,6.01,6.01,112300.0,3.6267,3.6327,3.6147,3.6147,112300.0
2010-06-01 15:20:00,6.01,6.02,5.99,6.01,356900.0,3.6147,3.6207,3.6026,3.6147,356900.0
2010-06-01 15:25:00,6.01,6.01,5.99,6.01,151200.0,3.6147,3.6147,3.6026,3.6147,151200.0
2010-06-01 15:30:00,6.01,6.02,6.0,6.01,152800.0,3.6147,3.6207,3.6086,3.6147,152800.0
2010-06-01 15:35:00,6.01,6.03,6.01,6.02,162000.0,3.6147,3.6267,3.6147,3.6207,162000.0
2010-06-01 15:40:00,6.02,6.03,6.0,6.0,331500.0,3.6207,3.6267,3.6086,3.6086,331500.0
2010-06-01 15:45:00,6.0,6.01,5.99,5.99,243200.0,3.6086,3.6147,3.6026,3.6026,243200.0
2010-06-01 15:50:00,5.99,5.99,5.97,5.97,259000.0,3.6026,3.6026,3.5906,3.5906,259000.0
2010-06-01 15:55:00,5.97,5.98,5.92,5.92,926900.0,3.5906,3.5966,3.5605,3.5605,926900.0
2010-06-02 09:30:00,6.05,6.08,6.02,6.06,327000.0,3.6387,3.6568,3.6207,3.6447,327000.0
2010-06-02 09:35:00,6.05,6.1,6.04,6.05,320400.0,3.6387,3.6688,3.6327,3.6387,320400.0
2010-06-02 09:40:00,6.05,6.07,6.01,6.05,746500.0,3.6387,3.6507,3.6147,3.6387,746500.0
2010-06-02 09:45:00,6.05,6.05,6.02,6.03,154800.0,3.6387,3.6387,3.6207,3.6267,154800.0
2010-06-02 09:50:00,6.03,6.03,5.98,6.0,223800.0,3.6267,3.6267,3.5966,3.6086,223800.0
2010-06-02 09:55:00,6.0,6.04,6.0,6.03,106400.0,3.6086,3.6327,3.6086,3.6267,106400.0
2010-06-02 10:00:00,6.04,6.05,6.0,6.03,215500.0,3.6327,3.6387,3.6086,3.6267,215500.0
2010-06-02 10:05:00,6.03,6.05,6.02,6.03,97400.0,3.6267,3.6387,3.6207,3.6267,97400.0
2010-06-02 10:10:00,6.03,6.05,6.01,6.02,813600.0,3.6267,3.6387,3.6147,3.6207,813600.0
2010-06-02 10:15:00,6.02,6.03,6.0,6.03,122100.0,3.6207,3.6267,3.6086,3.6267,122100.0
2010-06-02 10:20:00,6.02,6.06,6.02,6.05,156000.0,3.6207,3.6447,3.6207,3.6387,156000.0
2010-06-02 10:25:00,6.05,6.06,6.02,6.02,122800.0,3.6387,3.6447,3.6207,3.6207,122800.0
2010-06-02 10:30:00,6.03,6.04,6.02,6.03,65000.0,3.6267,3.6327,3.6207,3.6267,65000.0
2010-06-02 10:35:00,6.03,6.06,6.03,6.05,431800.0,3.6267,3.6447,3.6267,3.6387,431800.0
2010-06-02 10:40:00,6.05,6.06,6.04,6.04,57500.0,3.6387,3.6447,3.6327,3.6327,57500.0
2010-06-02 10:45:00,6.04,6.04,6.02,6.02,56200.0,3.6327,3.6327,3.6207,3.6207,56200.0
2010-06-02 10:50:00,6.02,6.04,6.02,6.04,76500.0,3.6207,3.6327,3.6207,3.6327,76500.0
2010-06-02 10:55:00,6.03,6.06,6.03,6.06,59600.0,3.6267,3.6447,3.6267,3.6447,59600.0
2010-06-02 11:00:00,6.06,6.06,6.05,6.06,31400.0,3.6447,3.6447,3.6387,3.6447,31400.0
2010-06-02 11:05:00,6.06,6.09,6.05,6.08,187200.0,3.6447,3.6628,3.6387,3.6568,187200.0
2010-06-02 11:10:00,6.08,6.09,6.08,6.09,214100.0,3.6568,3.6628,3.6568,3.6628,214100.0
2010-06-02 11:15:00,6.09,6.09,6.06,6.07,295400.0,3.6628,3.6628,3.6447,3.6507,295400.0
2010-06-02 11:20:00,6.07,6.09,6.07,6.08,135900.0,3.6507,3.6628,3.6507,3.6568,135900.0
2010-06-02 11:25:00,6.08,6.09,6.07,6.07,59400.0,3.6568,3.6628,3.6507,3.6507,59400.0
2010-06-02 11:30:00,6.07,6.08,6.06,6.07,88100.0,3.6507,3.6568,3.6447,3.6507,88100.0
2010-06-02 11:35:00,6.07,6.08,6.06,6.07,25300.0,3.6507,3.6568,3.6447,3.6507,25300.0
2010-06-02 11:40:00,6.07,6.1,6.06,6.09,189300.0,3.6507,3.6688,3.6447,3.6628,189300.0
2010-06-02 11:45:00,6.08,6.09,6.08,6.09,93700.0,3.6568,3.6628,3.6568,3.6628,93700.0
2010-06-02 11:50:00,6.08,6.11,6.08,6.11,197900.0,3.6568,3.6748,3.6568,3.6748,197900.0
2010-06-02 11:55:00,6.11,6.11,6.09,6.09,316700.0,3.6748,3.6748,3.6628,3.6628,316700.0
2010-06-02 12:00:00,6.1,6.1,6.06,6.07,288000.0,3.6688,3.6688,3.6447,3.6507,288000.0
2010-06-02 12:05:00,6.07,6.08,6.06,6.06,139400.0,3.6507,3.6568,3.6447,3.6447,139400.0
2010-06-02 12:10:00,6.06,6.07,6.06,6.06,49600.0,3.6447,3.6507,3.6447,3.6447,49600.0
2010-06-02 12:15:00,6.07,6.07,6.05,6.05,144600.0,3.6507,3.6507,3.6387,3.6387,144600.0
2010-06-02 12:20:00,6.05,6.07,6.05,6.05,191000.0,3.6387,3.6507,3.6387,3.6387,191000.0
2010-06-02 12:25:00,6.06,6.06,6.04,6.04,58700.0,3.6447,3.6447,3.6327,3.6327,58700.0
2010-06-02 12:30:00,6.05,6.05,6.04,6.05,39500.0,3.6387,3.6387,3.6327,3.6387,39500.0
2010-06-02 12:35:00,6.05,6.06,6.04,6.06,101000.0,3.6387,3.6447,3.6327,3.6447,101000.0
2010-06-02 12:40:00,6.05,6.06,6.05,6.06,20200.0,3.6387,3.6447,3.6387,3.6447,20200.0
2010-06-02 12:45:00,6.07,6.07,6.06,6.07,9300.0,3.6507,3.6507,3.6447,3.6507,9300.0
2010-06-02 12:50:00,6.07,6.08,6.06,6.07,32300.0,3.6507,3.6568,3.6447,3.6507,32300.0
2010-06-02 12:55:00,6.07,6.08,6.07,6.07,8100.0,3.6507,3.6568,3.6507,3.6507,8100.0
2010-06-02 13:00:00,6.07,6.09,6.07,6.09,102300.0,3.6507,3.6628,3.6507,3.6628,102300.0
2010-06-02 13:05:00,6.08,6.09,6.07,6.07,40100.0,3.6568,3.6628,3.6507,3.6507,40100.0
2010-06-02 13:10:00,6.07,6.08,6.07,6.07,22400.0,3.6507,3.6568,3.6507,3.6507,22400.0
2010-06-02 13:15:00,6.08,6.08,6.07,6.07,28100.0,3.6568,3.6568,3.6507,3.6507,28100.0
2010-06-02 13:20:00,6.07,6.08,6.07,6.07,35500.0,3.6507,3.6568,3.6507,3.6507,35500.0
2010-06-02 13:25:00,6.07,6.08,6.06,6.06,17800.0,3.6507,3.6568,3.6447,3.6447,17800.0
2010-06-02 13:30:00,6.07,6.08,6.05,6.07,308700.0,3.6507,3.6568,3.6387,3.6507,308700.0
2010-06-02 13:35:00,6.06,6.07,6.05,6.06,119000.0,3.6447,3.6507,3.6387,3.6447,119000.0
2010-06-02 13:40:00,6.07,6.07,6.05,6.07,211000.0,3.6507,3.6507,3.6387,3.6507,211000.0
2010-06-02 13:45:00,6.06,6.07,6.05,6.05,112600.0,3.6447,3.6507,3.6387,3.6387,112600.0
2010-06-02 13:50:00,6.05,6.05,6.03,6.04,214200.0,3.6387,3.6387,3.6267,3.6327,214200.0
2010-06-02 13:55:00,6.05,6.05,6.03,6.04,87500.0,3.6387,3.6387,3.6267,3.6327,87500.0
2010-06-02 14:00:00,6.04,6.04,6.03,6.04,15900.0,3.6327,3.6327,3.6267,3.6327,15900.0
2010-06-02 14:05:00,6.04,6.05,6.03,6.05,191900.0,3.6327,3.6387,3.6267,3.6387,191900.0
2010-06-02 14:10:00,6.04,6.05,6.03,6.04,45100.0,3.6327,3.6387,3.6267,3.6327,45100.0
2010-06-02 14:15:00,6.04,6.04,6.02,6.02,85600.0,3.6327,3.6327,3.6207,3.6207,85600.0
2010-06-02 14:20:00,6.01,6.04,6.01,6.03,102000.0,3.6147,3.6327,3.6147,3.6267,102000.0
2010-06-02 14:25:00,6.04,6.06,6.03,6.05,99000.0,3.6327,3.6447,3.6267,3.6387,99000.0
2010-06-02 14:30:00,6.05,6.07,6.04,6.07,134300.0,3.6387,3.6507,3.6327,3.6507,134300.0
2010-06-02 14:35:00,6.07,6.07,6.06,6.07,14400.0,3.6507,3.6507,3.6447,3.6507,14400.0
2010-06-02 14:40:00,6.07,6.1,6.07,6.1,193200.0,3.6507,3.6688,3.6507,3.6688,193200.0
2010-06-02 14:45:00,6.1,6.11,6.09,6.1,295900.0,3.6688,3.6748,3.6628,3.6688,295900.0
2010-06-02 14:50:00,6.09,6.12,6.09,6.11,90500.0,3.6628,3.6808,3.6628,3.6748,90500.0
2010-06-02 14:55:00,6.11,6.12,6.08,6.1,189600.0,3.6748,3.6808,3.6568,3.6688,189600.0
2010-06-02 15:00:00,6.11,6.12,6.1,6.11,66600.0,3.6748,3.6808,3.6688,3.6748,66600.0
2010-06-02 15:05:00,6.11,6.13,6.09,6.13,284400.0,3.6748,3.6868,3.6628,3.6868,284400.0
2010-06-02 15:10:00,6.12,6.13,6.12,6.13,60100.0,3.6808,3.6868,3.6808,3.6868,60100.0
2010-06-02 15:15:00,6.13,6.14,6.12,6.12,85100.0,3.6868,3.6928,3.6808,3.6808,85100.0
2010-06-02 15:20:00,6.12,6.13,6.11,6.11,97600.0,3.6808,3.6868,3.6748,3.6748,97600.0
2010-06-02 15:25:00,6.11,6.13,6.11,6.12,142800.0,3.6748,3.6868,3.6748,3.6808,142800.0
2010-06-02 15:30:00,6.13,6.14,6.1,6.1,176400.0,3.6868,3.6928,3.6688,3.6688,176400.0
2010-06-02 15:35:00,6.1,6.12,6.1,6.11,114500.0,3.6688,3.6808,3.6688,3.6748,114500.0
2010-06-02 15:40:00,6.12,6.12,6.11,6.12,82000.0,3.6808,3.6808,3.6748,3.6808,82000.0
2010-06-02 15:45:00,6.12,6.13,6.1,6.12,220500.0,3.6808,3.6868,3.6688,3.6808,220500.0
2010-06-02 15:50:00,6.12,6.15,6.12,6.15,343800.0,3.6808,3.6989,3.6808,3.6989,343800.0
2010-06-02 15:55:00,6.15,6.16,6.14,6.16,883400.0,3.6989,3.7049,3.6928,3.7049,883400.0
2010-06-03 09:30:00,6.22,6.25,6.22,6.22,192600.0,3.741,3.759,3.741,3.741,192600.0
2010-06-03 09:35:00,6.22,6.22,6.14,6.17,349100.0,3.741,3.741,3.6928,3.7109,349100.0
2010-06-03 09:40:00,6.17,6.18,6.14,6.16,145000.0,3.7109,3.7169,3.6928,3.7049,145000.0
2010-06-03 09:45:00,6.15,6.22,6.15,6.21,182400.0,3.6989,3.741,3.6989,3.7349,182400.0
2010-06-03 09:50:00,6.22,6.24,6.2,6.22,185900.0,3.741,3.753,3.7289,3.741,185900.0
2010-06-03 09:55:00,6.22,6.24,6.21,6.21,291000.0,3.741,3.753,3.7349,3.7349,291000.0
2010-06-03 10:00:00,6.21,6.22,6.17,6.19,205900.0,3.7349,3.741,3.7109,3.7229,205900.0
2010-06-03 10:05:00,6.19,6.21,6.19,6.2,113300.0,3.7229,3.7349,3.7229,3.7289,113300.0
2010-06-03 10:10:00,6.2,6.21,6.19,6.19,104200.0,3.7289,3.7349,3.7229,3.7229,104200.0
2010-06-03 10:15:00,6.2,6.21,6.17,6.17,540400.0,3.7289,3.7349,3.7109,3.7109,540400.0
2010-06-03 10:20:00,6.17,6.18,6.14,6.14,171600.0,3.7109,3.7169,3.6928,3.6928,171600.0
2010-06-03 10:25:00,6.14,6.16,6.13,6.14,199400.0,3.6928,3.7049,3.6868,3.6928,199400.0
2010-06-03 10:30:00,6.13,6.15,6.12,6.15,115100.0,3.6868,3.6989,3.6808,3.6989,115100.0
2010-06-03 10:35:00,6.15,6.16,6.13,6.13,123800.0,3.6989,3.7049,3.6868,3.6868,123800.0
2010-06-03 10:40:00,6.13,6.15,6.13,6.14,53900.0,3.6868,3.6989,3.6868,3.6928,53900.0
2010-06-03 10:45:00,6.14,6.17,6.14,6.16,104200.0,3.6928,3.7109,3.6928,3.7049,104200.0
2010-06-03 10:50:00,6.16,6.18,6.16,6.17,118200.0,3.7049,3.7169,3.7049,3.7109,118200.0
2010-06-03 10:55:00,6.17,6.19,6.17,6.18,87200.0,3.7109,3.7229,3.7109,3.7169,87200.0
2010-06-03 11:00:00,6.18,6.19,6.17,6.19,22600.0,3.7169,3.7229,3.7109,3.7229,22600.0
2010-06-03 11:05:00,6.19,6.21,6.19,6.19,142700.0,3.7229,3.7349,3.7229,3.7229,142700.0
2010-06-03 11:10:00,6.2,6.21,6.18,6.18,130900.0,3.7289,3.7349,3.7169,3.7169,130900.0
2010-06-03 11:15:00,6.19,6.19,6.15,6.15,452400.0,3.7229,3.7229,3.6989,3.6989,452400.0
2010-06-03 11:20:00,6.16,6.16,6.13,6.14,137900.0,3.7049,3.7049,3.6868,3.6928,137900.0
2010-06-03 11:25:00,6.13,6.15,6.12,6.13,112200.0,3.6868,3.6989,3.6808,3.6868,112200.0
2010-06-03 11:30:00,6.13,6.14,6.12,6.14,121000.0,3.6868,3.6928,3.6808,3.6928,121000.0
2010-06-03 11:35:00,6.14,6.17,6.13,6.15,341700.0,3.6928,3.7109,3.6868,3.6989,341700.0
2010-06-03 11:40:00,6.16,6.16,6.12,6.13,256600.0,3.7049,3.7049,3.6808,3.6868,256600.0
2010-06-03 11:45:00,6.14,6.14,6.12,6.13,183100.0,3.6928,3.6928,3.6808,3.6868,183100.0
2010-06-03 11:50:00,6.13,6.13,6.11,6.13,117200.0,3.6868,3.6868,3.6748,3.6868,117200.0
2010-06-03 11:55:00,6.12,6.13,6.12,6.13,8500.0,3.6808,3.6868,3.6808,3.6868,8500.0
2010-06-03 12:00:00,6.13,6.13,6.11,6.11,47900.0,3.6868,3.6868,3.6748,3.6748,47900.0
2010-06-03 12:05:00,6.11,6.12,6.09,6.1,187700.0,3.6748,3.6808,3.6628,3.6688,187700.0
2010-06-03 12:10:00,6.1,6.1,6.08,6.08,133700.0,3.6688,3.6688,3.6568,3.6568,133700.0
2010-06-03 12:15:00,6.08,6.09,6.07,6.09,109900.0,3.6568,3.6628,3.6507,3.6628,109900.0
2010-06-03 12:20:00,6.08,6.09,6.04,6.04,121500.0,3.6568,3.6628,3.6327,3.6327,121500.0
2010-06-03 12:25:00,6.04,6.06,6.04,6.06,84000.0,3.6327,3.6447,3.6327,3.6447,84000.0
2010-06-03 12:30:00,6.06,6.06,6.05,6.05,23000.0,3.6447,3.6447,3.6387,3.6387,23000.0
2010-06-03 12:35:00,6.05,6.08,6.05,6.08,160800.0,3.6387,3.6568,3.6387,3.6568,160800.0
2010-06-03 12:40:00,6.07,6.08,6.06,6.07,118600.0,3.6507,3.6568,3.6447,3.6507,118600.0
2010-06-03 12:45:00,6.07,6.09,6.06,6.08,137800.0,3.6507,3.6628,3.6447,3.6568,137800.0
2010-06-03 12:50:00,6.07,6.08,6.06,6.07,84400.0,3.6507,3.6568,3.6447,3.6507,84400.0
2010-06-03 12:55:00,6.07,6.07,6.06,6.07,15200.0,3.6507,3.6507,3.6447,3.6507,15200.0
2010-06-03 13:00:00,6.07,6.08,6.06,6.07,114600.0,3.6507,3.6568,3.6447,3.6507,114600.0
2010-06-03 13:05:00,6.06,6.08,6.06,6.08,23400.0,3.6447,3.6568,3.6447,3.6568,23400.0
2010-06-03 13:10:00,6.07,6.08,6.07,6.07,23700.0,3.6507,3.6568,3.6507,3.6507,23700.0
2010-06-03 13:15:00,6.07,6.08,6.06,6.06,65000.0,3.6507,3.6568,3.6447,3.6447,65000.0
2010-06-03 13:20:00,6.06,6.07,6.05,6.05,79300.0,3.6447,3.6507,3.6387,3.6387,79300.0
2010-06-03 13:25:00,6.05,6.05,6.03,6.04,141300.0,3.6387,3.6387,3.6267,3.6327,141300.0
2010-06-03 13:30:00,6.04,6.06,6.03,6.06,69000.0,3.6327,3.6447,3.6267,3.6447,69000.0
2010-06-03 13:35:00,6.06,6.06,6.04,6.06,55400.0,3.6447,3.6447,3.6327,3.6447,55400.0
2010-06-03 13:40:00,6.06,6.07,6.05,6.07,48700.0,3.6447,3.6507,3.6387,3.6507,48700.0
2010-06-03 13:45:00,6.07,6.09,6.06,6.07,346500.0,3.6507,3.6628,3.6447,3.6507,346500.0
2010-06-03 13:50:00,6.07,6.07,6.06,6.07,16600.0,3.6507,3.6507,3.6447,3.6507,16600.0
2010-06-03 13:55:00,6.07,6.08,6.06,6.07,40700.0,3.6507,3.6568,3.6447,3.6507,40700.0
2010-06-03 14:00:00,6.07,6.08,6.06,6.06,53800.0,3.6507,3.6568,3.6447,3.6447,53800.0
2010-06-03 14:05:00,6.06,6.09,6.06,6.08,76400.0,3.6447,3.6628,3.6447,3.6568,76400.0
2010-06-03 14:10:00,6.09,6.1,6.08,6.09,72100.0,3.6628,3.6688,3.6568,3.6628,72100.0
2010-06-03 14:15:00,6.1,6.1,6.08,6.1,119300.0,3.6688,3.6688,3.6568,3.6688,119300.0
2010-06-03 14:20:00,6.09,6.11,6.08,6.1,94100.0,3.6628,3.6748,3.6568,3.6688,94100.0
2010-06-03 14:25:00,6.1,6.11,6.09,6.09,53400.0,3.6688,3.6748,3.6628,3.6628,53400.0
2010-06-03 14:30:00,6.09,6.1,6.08,6.09,81000.0,3.6628,3.6688,3.6568,3.6628,81000.0
2010-06-03 14:35:00,6.1,6.11,6.09,6.1,135100.0,3.6688,3.6748,3.6628,3.6688,135100.0
2010-06-03 14:40:00,6.11,6.12,6.1,6.11,104400.0,3.6748,3.6808,3.6688,3.6748,104400.0
2010-06-03 14:45:00,6.11,6.12,6.1,6.11,93300.0,3.6748,3.6808,3.6688,3.6748,93300.0
2010-06-03 14:50:00,6.12,6.12,6.11,6.12,27400.0,3.6808,3.6808,3.6748,3.6808,27400.0
2010-06-03 14:55:00,6.11,6.13,6.1,6.12,134300.0,3.6748,3.6868,3.6688,3.6808,134300.0
2010-06-03 15:00:00,6.11,6.14,6.11,6.13,107300.0,3.6748,3.6928,3.6748,3.6868,107300.0
2010-06-03 15:05:00,6.13,6.14,6.1,6.1,570000.0,3.6868,3.6928,3.6688,3.6688,570000.0
2010-06-03 15:10:00,6.11,6.11,6.09,6.1,90100.0,3.6748,3.6748,3.6628,3.6688,90100.0
2010-06-03 15:15:00,6.1,6.1,6.07,6.08,143700.0,3.6688,3.6688,3.6507,3.6568,143700.0
2010-06-03 15:20:00,6.08,6.09,6.08,6.09,82600.0,3.6568,3.6628,3.6568,3.6628,82600.0
2010-06-03 15:25:00,6.08,6.12,6.08,6.12,95900.0,3.6568,3.6808,3.6568,3.6808,95900.0
2010-06-03 15:30:00,6.12,6.12,6.09,6.1,93700.0,3.6808,3.6808,3.6628,3.6688,93700.0
2010-06-03 15:35:00,6.1,6.14,6.1,6.12,542100.0,3.6688,3.6928,3.6688,3.6808,542100.0
2010-06-03 15:40:00,6.11,6.13,6.11,6.13,150000.0,3.6748,3.6868,3.6748,3.6868,150000.0
2010-06-03 15:45:00,6.12,6.13,6.1,6.1,169400.0,3.6808,3.6868,3.6688,3.6688,169400.0
2010-06-03 15:50:00,6.1,6.12,6.08,6.08,383600.0,3.6688,3.6808,3.6568,3.6568,383600.0
2010-06-03 15:55:00,6.08,6.13,6.08,6.1,1285800.0,3.6568,3.6868,3.6568,3.6688,1285800.0
2010-06-04 09:30:00,5.95,6.01,5.94,6.0,247800.0,3.5786,3.6147,3.5726,3.6086,247800.0
2010-06-04 09:35:00,6.0,6.02,5.98,6.01,226000.0,3.6086,3.6207,3.5966,3.6147,226000.0
2010-06-04 09:40:00,6.01,6.03,6.0,6.02,186800.0,3.6147,3.6267,3.6086,3.6207,186800.0
2010-06-04 09:45:00,6.01,6.02,5.97,5.98,297900.0,3.6147,3.6207,3.5906,3.5966,297900.0
2010-06-04 09:50:00,5.99,6.03,5.98,6.02,809000.0,3.6026,3.6267,3.5966,3.6207,809000.0
2010-06-04 09:55:00,6.01,6.03,6.0,6.01,169400.0,3.6147,3.6267,3.6086,3.6147,169400.0
2010-06-04 10:00:00,6.01,6.02,5.99,6.01,494300.0,3.6147,3.6207,3.6026,3.6147,494300.0
2010-06-04 10:05:00,6.01,6.01,5.98,6.01,745000.0,3.6147,3.6147,3.5966,3.6147,745000.0
2010-06-04 10:10:00,6.01,6.04,6.0,6.04,121900.0,3.6147,3.6327,3.6086,3.6327,121900.0
2010-06-04 10:15:00,6.03,6.04,6.02,6.03,93300.0,3.6267,3.6327,3.6207,3.6267,93300.0
2010-06-04 10:20:00,6.03,6.04,6.02,6.04,122800.0,3.6267,3.6327,3.6207,3.6327,122800.0
2010-06-04 10:25:00,6.04,6.05,6.02,6.02,105700.0,3.6327,3.6387,3.6207,3.6207,105700.0
2010-06-04 10:30:00,6.02,6.03,6.01,6.01,129400.0,3.6207,3.6267,3.6147,3.6147,129400.0
2010-06-04 10:35:00,6.01,6.02,6.0,6.01,159900.0,3.6147,3.6207,3.6086,3.6147,159900.0
2010-06-04 10:40:00,6.0,6.0,5.97,5.97,276100.0,3.6086,3.6086,3.5906,3.5906,276100.0
2010-06-04 10:45:00,5.98,5.99,5.97,5.98,105200.0,3.5966,3.6026,3.5906,3.5966,105200.0
2010-06-04 10:50:00,5.97,5.98,5.94,5.95,284200.0,3.5906,3.5966,3.5726,3.5786,284200.0
2010-06-04 10:55:00,5.95,5.96,5.93,5.95,132000.0,3.5786,3.5846,3.5665,3.5786,132000.0
2010-06-04 11:00:00,5.95,5.95,5.94,5.95,94700.0,3.5786,3.5786,3.5726,3.5786,94700.0
2010-06-04 11:05:00,5.95,5.96,5.94,5.94,143100.0,3.5786,3.5846,3.5726,3.5726,143100.0
2010-06-04 11:10:00,5.95,5.95,5.93,5.95,113700.0,3.5786,3.5786,3.5665,3.5786,113700.0
2010-06-04 11:15:00,5.95,5.95,5.93,5.93,168100.0,3.5786,3.5786,3.5665,3.5665,168100.0
2010-06-04 11:20:00,5.93,5.94,5.91,5.91,173800.0,3.5665,3.5726,3.5545,3.5545,173800.0
2010-06-04 11:25:00,5.92,5.93,5.9,5.92,289100.0,3.5605,3.5665,3.5485,3.5605,289100.0
2010-06-04 11:30:00,5.91,5.93,5.9,5.92,349400.0,3.5545,3.5665,3.5485,3.5605,349400.0
2010-06-04 11:35:00,5.92,5.94,5.91,5.92,356700.0,3.5605,3.5726,3.5545,3.5605,356700.0
2010-06-04 11:40:00,5.92,5.93,5.92,5.92,39600.0,3.5605,3.5665,3.5605,3.5605,39600.0
2010-06-04 11:45:00,5.93,5.94,5.92,5.93,36800.0,3.5665,3.5726,3.5605,3.5665,36800.0
2010-06-04 11:50:00,5.93,5.94,5.92,5.93,48500.0,3.5665,3.5726,3.5605,3.5665,48500.0
2010-06-04 11:55:00,5.93,5.94,5.92,5.94,44900.0,3.5665,3.5726,3.5605,3.5726,44900.0
2010-06-04 12:00:00,5.93,5.94,5.91,5.91,284200.0,3.5665,3.5726,3.5545,3.5545,284200.0
2010-06-04 12:05:00,5.91,5.92,5.9,5.92,131000.0,3.5545,3.5605,3.5485,3.5605,131000.0
2010-06-04 12:10:00,5.92,5.93,5.91,5.93,48300.0,3.5605,3.5665,3.5545,3.5665,48300.0
2010-06-04 12:15:00,5.93,5.93,5.91,5.92,82100.0,3.5665,3.5665,3.5545,3.5605,82100.0
2010-06-04 12:20:00,5.92,5.92,5.91,5.92,44000.0,3.5605,3.5605,3.5545,3.5605,44000.0
2010-06-04 12:25:00,5.92,5.93,5.91,5.92,44200.0,3.5605,3.5665,3.5545,3.5605,44200.0
2010-06-04 12:30:00,5.91,5.92,5.91,5.91,13900.0,3.5545,3.5605,3.5545,3.5545,13900.0
2010-06-04 12:35:00,5.91,5.92,5.91,5.92,10500.0,3.5545,3.5605,3.5545,3.5605,10500.0
2010-06-04 12:40:00,5.92,5.92,5.91,5.91,32500.0,3.5605,3.5605,3.5545,3.5545,32500.0
2010-06-04 12:45:00,5.91,5.92,5.91,5.91,7400.0,3.5545,3.5605,3.5545,3.5545,7400.0
2010-06-04 12:50:00,5.92,5.92,5.91,5.91,20500.0,3.5605,3.5605,3.5545,3.5545,20500.0
2010-06-04 12:55:00,5.91,5.92,5.91,5.91,73200.0,3.5545,3.5605,3.5545,3.5545,73200.0
2010-06-04 13:00:00,5.91,5.93,5.91,5.93,125000.0,3.5545,3.5665,3.5545,3.5665,125000.0
2010-06-04 13:05:00,5.92,5.93,5.91,5.91,104900.0,3.5605,3.5665,3.5545,3.5545,104900.0
2010-06-04 13:10:00,5.92,5.92,5.9,5.91,91000.0,3.5605,3.5605,3.5485,3.5545,91000.0
2010-06-04 13:15:00,5.91,5.92,5.9,5.92,157500.0,3.5545,3.5605,3.5485,3.5605,157500.0
2010-06-04 13:20:00,5.92,5.92,5.9,5.9,54500.0,3.5605,3.5605,3.5485,3.5485,54500.0
2010-06-04 13:25:00,5.9,5.91,5.9,5.91,101300.0,3.5485,3.5545,3.5485,3.5545,101300.0
2010-06-04 13:30:00,5.91,5.91,5.9,5.91,31000.0,3.5545,3.5545,3.5485,3.5545,31000.0
2010-06-04 13:35:00,5.91,5.92,5.9,5.9,102300.0,3.5545,3.5605,3.5485,3.5485,102300.0
2010-06-04 13:40:00,5.91,5.91,5.9,5.91,24600.0,3.5545,3.5545,3.5485,3.5545,24600.0
2010-06-04 13:45:00,5.91,5.92,5.9,5.91,71300.0,3.5545,3.5605,3.5485,3.5545,71300.0
2010-06-04 13:50:00,5.91,5.92,5.9,5.9,104400.0,3.5545,3.5605,3.5485,3.5485,104400.0
2010-06-04 13:55:00,5.91,5.91,5.87,5.88,249300.0,3.5545,3.5545,3.5305,3.5365,249300.0
2010-06-04 14:00:00,5.89,5.9,5.88,5.9,96900.0,3.5425,3.5485,3.5365,3.5485,96900.0
2010-06-04 14:05:00,5.9,5.9,5.87,5.88,333900.0,3.5485,3.5485,3.5305,3.5365,333900.0
2010-06-04 14:10:00,5.88,5.88,5.87,5.88,59200.0,3.5365,3.5365,3.5305,3.5365,59200.0
2010-06-04 14:15:00,5.88,5.89,5.87,5.87,153000.0,3.5365,3.5425,3.5305,3.5305,153000.0
2010-06-04 14:20:00,5.88,5.89,5.87,5.88,67800.0,3.5365,3.5425,3.5305,3.5365,67800.0
2010-06-04 14:25:00,5.88,5.88,5.85,5.85,198400.0,3.5365,3.5365,3.5184,3.5184,198400.0
2010-06-04 14:30:00,5.86,5.87,5.85,5.86,221300.0,3.5244,3.5305,3.5184,3.5244,221300.0
2010-06-04 14:35:00,5.87,5.87,5.85,5.86,100600.0,3.5305,3.5305,3.5184,3.5244,100600.0
2010-06-04 14:40:00,5.86,5.88,5.85,5.86,176500.0,3.5244,3.5365,3.5184,3.5244,176500.0
2010-06-04 14:45:00,5.86,5.87,5.83,5.83,220200.0,3.5244,3.5305,3.5064,3.5064,220200.0
2010-06-04 14:50:00,5.84,5.85,5.82,5.84,207700.0,3.5124,3.5184,3.5004,3.5124,207700.0
2010-06-04 14:55:00,5.84,5.84,5.82,5.83,121900.0,3.5124,3.5124,3.5004,3.5064,121900.0
2010-06-04 15:00:00,5.83,5.86,5.83,5.85,140600.0,3.5064,3.5244,3.5064,3.5184,140600.0
2010-06-04 15:05:00,5.85,5.87,5.84,5.87,578300.0,3.5184,3.5305,3.5124,3.5305,578300.0
2010-06-04 15:10:00,5.86,5.88,5.86,5.86,126700.0,3.5244,3.5365,3.5244,3.5244,126700.0
2010-06-04 15:15:00,5.87,5.88,5.85,5.87,167500.0,3.5305,3.5365,3.5184,3.5305,167500.0
2010-06-04 15:20:00,5.86,5.87,5.85,5.86,330300.0,3.5244,3.5305,3.5184,3.5244,330300.0
2010-06-04 15:25:00,5.86,5.87,5.84,5.84,497800.0,3.5244,3.5305,3.5124,3.5124,497800.0
2010-06-04 15:30:00,5.83,5.84,5.81,5.82,272800.0,3.5064,3.5124,3.4944,3.5004,272800.0
2010-06-04 15:35:00,5.82,5.85,5.82,5.83,443800.0,3.5004,3.5184,3.5004,3.5064,443800.0
2010-06-04 15:40:00,5.82,5.84,5.8,5.83,532300.0,3.5004,3.5124,3.4884,3.5064,532300.0
2010-06-04 15:45:00,5.82,5.84,5.81,5.83,369400.0,3.5004,3.5124,3.4944,3.5064,369400.0
2010-06-04 15:50:00,5.83,5.84,5.78,5.8,881300.0,3.5064,3.5124,3.4763,3.4884,881300.0
2010-06-04 15:55:00,5.81,5.83,5.8,5.83,1250200.0,3.4944,3.5064,3.4884,3.5064,1250200.0
2010-06-07 09:30:00,5.89,5.89,5.81,5.84,343800.0,3.5425,3.5425,3.4944,3.5124,343800.0
2010-06-07 09:35:00,5.83,5.84,5.8,5.82,181100.0,3.5064,3.5124,3.4884,3.5004,181100.0
2010-06-07 09:40:00,5.82,5.82,5.77,5.77,195400.0,3.5004,3.5004,3.4703,3.4703,195400.0
2010-06-07 09:45:00,5.77,5.81,5.75,5.8,409200.0,3.4703,3.4944,3.4583,3.4884,409200.0
2010-06-07 09:50:00,5.79,5.81,5.78,5.81,264700.0,3.4823,3.4944,3.4763,3.4944,264700.0
2010-06-07 09:55:00,5.81,5.84,5.81,5.84,291900.0,3.4944,3.5124,3.4944,3.5124,291900.0
2010-06-07 10:00:00,5.84,5.85,5.81,5.85,535200.0,3.5124,3.5184,3.4944,3.5184,535200.0
2010-06-07 10:05:00,5.84,5.87,5.83,5.87,150700.0,3.5124,3.5305,3.5064,3.5305,150700.0
2010-06-07 10:10:00,5.87,5.91,5.86,5.88,278900.0,3.5305,3.5545,3.5244,3.5365,278900.0
2010-06-07 10:15:00,5.89,5.89,5.86,5.86,607900.0,3.5425,3.5425,3.5244,3.5244,607900.0
2010-06-07 10:20:00,5.86,5.87,5.85,5.86,106500.0,3.5244,3.5305,3.5184,3.5244,106500.0
2010-06-07 10:25:00,5.86,5.88,5.85,5.86,136500.0,3.5244,3.5365,3.5184,3.5244,136500.0
2010-06-07 10:30:00,5.86,5.87,5.82,5.84,255600.0,3.5244,3.5305,3.5004,3.5124,255600.0
2010-06-07 10:35:00,5.84,5.84,5.8,5.81,135500.0,3.5124,3.5124,3.4884,3.4944,135500.0
2010-06-07 10:40:00,5.81,5.83,5.77,5.78,307400.0,3.4944,3.5064,3.4703,3.4763,307400.0
2010-06-07 10:45:00,5.77,5.77,5.72,5.73,432000.0,3.4703,3.4703,3.4402,3.4463,432000.0
2010-06-07 10:50:00,5.73,5.74,5.69,5.72,264000.0,3.4463,3.4523,3.4222,3.4402,264000.0
2010-06-07 10:55:00,5.71,5.72,5.69,5.71,380300.0,3.4342,3.4402,3.4222,3.4342,380300.0
2010-06-07 11:00:00,5.71,5.72,5.7,5.72,170500.0,3.4342,3.4402,3.4282,3.4402,170500.0
2010-06-07 11:05:00,5.71,5.73,5.7,5.72,135000.0,3.4342,3.4463,3.4282,3.4402,135000.0
2010-06-07 11:10:00,5.72,5.73,5.69,5.69,192300.0,3.4402,3.4463,3.4222,3.4222,192300.0
2010-06-07 11:15:00,5.7,5.72,5.67,5.71,300700.0,3.4282,3.4402,3.4102,3.4342,300700.0
2010-06-07 11:20:00,5.7,5.72,5.7,5.72,149100.0,3.4282,3.4402,3.4282,3.4402,149100.0
2010-06-07 11:25:00,5.71,5.73,5.71,5.73,103200.0,3.4342,3.4463,3.4342,3.4463,103200.0
2010-06-07 11:30:00,5.72,5.73,5.72,5.72,27000.0,3.4402,3.4463,3.4402,3.4402,27000.0
2010-06-07 11:35:00,5.72,5.75,5.72,5.74,156000.0,3.4402,3.4583,3.4402,3.4523,156000.0
2010-06-07 11:40:00,5.74,5.75,5.73,5.74,115800.0,3.4523,3.4583,3.4463,3.4523,115800.0
2010-06-07 11:45:00,5.73,5.74,5.71,5.71,190600.0,3.4463,3.4523,3.4342,3.4342,190600.0
2010-06-07 11:50:00,5.71,5.72,5.7,5.72,195500.0,3.4342,3.4402,3.4282,3.4402,195500.0
2010-06-07 11:55:00,5.71,5.72,5.7,5.71,99600.0,3.4342,3.4402,3.4282,3.4342,99600.0
2010-06-07 12:00:00,5.71,5.77,5.71,5.76,375100.0,3.4342,3.4703,3.4342,3.4643,375100.0
2010-06-07 12:05:00,5.76,5.77,5.75,5.76,98000.0,3.4643,3.4703,3.4583,3.4643,98000.0
2010-06-07 12:10:00,5.75,5.77,5.75,5.75,38000.0,3.4583,3.4703,3.4583,3.4583,38000.0
2010-06-07 12:15:00,5.75,5.76,5.74,5.74,78600.0,3.4583,3.4643,3.4523,3.4523,78600.0
2010-06-07 12:20:00,5.74,5.76,5.74,5.75,59800.0,3.4523,3.4643,3.4523,3.4583,59800.0
2010-06-07 12:25:00,5.75,5.76,5.72,5.73,208000.0,3.4583,3.4643,3.4402,3.4463,208000.0
2010-06-07 12:30:00,5.73,5.74,5.73,5.73,61200.0,3.4463,3.4523,3.4463,3.4463,61200.0
2010-06-07 12:35:00,5.73,5.74,5.72,5.72,690100.0,3.4463,3.4523,3.4402,3.4402,690100.0
2010-06-07 12:40:00,5.73,5.74,5.72,5.73,37700.0,3.4463,3.4523,3.4402,3.4463,37700.0
2010-06-07 12:45:00,5.73,5.74,5.72,5.73,137500.0,3.4463,3.4523,3.4402,3.4463,137500.0
2010-06-07 12:50:00,5.73,5.74,5.72,5.74,29300.0,3.4463,3.4523,3.4402,3.4523,29300.0
2010-06-07 12:55:00,5.73,5.74,5.73,5.73,17400.0,3.4463,3.4523,3.4463,3.4463,17400.0
2010-06-07 13:00:00,5.73,5.73,5.71,5.71,42800.0,3.4463,3.4463,3.4342,3.4342,42800.0
2010-06-07 13:05:00,5.71,5.72,5.71,5.71,42000.0,3.4342,3.4402,3.4342,3.4342,42000.0
2010-06-07 13:10:00,5.71,5.72,5.71,5.72,12800.0,3.4342,3.4402,3.4342,3.4402,12800.0
2010-06-07 13:15:00,5.71,5.73,5.71,5.72,51100.0,3.4342,3.4463,3.4342,3.4402,51100.0
2010-06-07 13:20:00,5.72,5.73,5.72,5.72,22000.0,3.4402,3.4463,3.4402,3.4402,22000.0
2010-06-07 13:25:00,5.72,5.73,5.72,5.73,44300.0,3.4402,3.4463,3.4402,3.4463,44300.0
2010-06-07 13:30:00,5.73,5.73,5.72,5.72,46900.0,3.4463,3.4463,3.4402,3.4402,46900.0
2010-06-07 13:35:00,5.73,5.75,5.71,5.71,447200.0,3.4463,3.4583,3.4342,3.4342,447200.0
2010-06-07 13:40:00,5.72,5.72,5.68,5.69,299600.0,3.4402,3.4402,3.4162,3.4222,299600.0
2010-06-07 13:45:00,5.69,5.72,5.68,5.68,597000.0,3.4222,3.4402,3.4162,3.4162,597000.0
2010-06-07 13:50:00,5.69,5.7,5.68,5.7,90300.0,3.4222,3.4282,3.4162,3.4282,90300.0
2010-06-07 13:55:00,5.69,5.7,5.68,5.69,62600.0,3.4222,3.4282,3.4162,3.4222,62600.0
2010-06-07 14:00:00,5.7,5.71,5.68,5.69,135500.0,3.4282,3.4342,3.4162,3.4222,135500.0
2010-06-07 14:05:00,5.69,5.7,5.69,5.69,31500.0,3.4222,3.4282,3.4222,3.4222,31500.0
2010-06-07 14:10:00,5.7,5.7,5.69,5.69,43000.0,3.4282,3.4282,3.4222,3.4222,43000.0
2010-06-07 14:15:00,5.7,5.7,5.68,5.68,143700.0,3.4282,3.4282,3.4162,3.4162,143700.0
2010-06-07 14:20:00,5.69,5.7,5.68,5.68,112600.0,3.4222,3.4282,3.4162,3.4162,112600.0
2010-06-07 14:25:00,5.68,5.69,5.68,5.68,56100.0,3.4162,3.4222,3.4162,3.4162,56100.0
2010-06-07 14:30:00,5.69,5.7,5.67,5.68,209000.0,3.4222,3.4282,3.4102,3.4162,209000.0
2010-06-07 14:35:00,5.67,5.68,5.65,5.67,516900.0,3.4102,3.4162,3.3981,3.4102,516900.0
2010-06-07 14:40:00,5.67,5.68,5.65,5.65,321800.0,3.4102,3.4162,3.3981,3.3981,321800.0
2010-06-07 14:45:00,5.66,5.66,5.63,5.64,159700.0,3.4042,3.4042,3.3861,3.3921,159700.0
2010-06-07 14:50:00,5.63,5.64,5.63,5.64,92800.0,3.3861,3.3921,3.3861,3.3921,92800.0
2010-06-07 14:55:00,5.64,5.65,5.63,5.64,115000.0,3.3921,3.3981,3.3861,3.3921,115000.0
2010-06-07 15:00:00,5.64,5.65,5.64,5.64,94100.0,3.3921,3.3981,3.3921,3.3921,94100.0
2010-06-07 15:05:00,5.64,5.65,5.64,5.65,72900.0,3.3921,3.3981,3.3921,3.3981,72900.0
2010-06-07 15:10:00,5.65,5.65,5.62,5.62,198200.0,3.3981,3.3981,3.3801,3.3801,198200.0
2010-06-07 15:15:00,5.63,5.63,5.6,5.61,204700.0,3.3861,3.3861,3.3681,3.3741,204700.0
2010-06-07 15:20:00,5.6,5.61,5.58,5.59,227500.0,3.3681,3.3741,3.356,3.3621,227500.0
2010-06-07 15:25:00,5.59,5.59,5.58,5.58,112000.0,3.3621,3.3621,3.356,3.356,112000.0
2010-06-07 15:30:00,5.58,5.58,5.57,5.57,147100.0,3.356,3.356,3.35,3.35,147100.0
2010-06-07 15:35:00,5.58,5.61,5.58,5.6,450800.0,3.356,3.3741,3.356,3.3681,450800.0
2010-06-07 15:40:00,5.6,5.61,5.54,5.55,514700.0,3.3681,3.3741,3.332,3.338,514700.0
2010-06-07 15:45:00,5.55,5.57,5.55,5.57,388900.0,3.338,3.35,3.338,3.35,388900.0
2010-06-07 15:50:00,5.56,5.59,5.55,5.57,668400.0,3.344,3.3621,3.338,3.35,668400.0
2010-06-07 15:55:00,5.57,5.57,5.56,5.56,598100.0,3.35,3.35,3.344,3.344,598100.0
2010-06-08 09:30:00,5.63,5.69,5.61,5.65,360600.0,3.3861,3.4222,3.3741,3.3981,360600.0
2010-06-08 09:35:00,5.64,5.66,5.61,5.63,606600.0,3.3921,3.4042,3.3741,3.3861,606600.0
2010-06-08 09:40:00,5.62,5.63,5.6,5.61,316200.0,3.3801,3.3861,3.3681,3.3741,316200.0
2010-06-08 09:45:00,5.6,5.63,5.58,5.63,255600.0,3.3681,3.3861,3.356,3.3861,255600.0
2010-06-08 09:50:00,5.63,5.63,5.59,5.61,340000.0,3.3861,3.3861,3.3621,3.3741,340000.0
2010-06-08 09:55:00,5.62,5.63,5.59,5.61,267800.0,3.3801,3.3861,3.3621,3.3741,267800.0
2010-06-08 10:00:00,5.6,5.65,5.6,5.65,263400.0,3.3681,3.3981,3.3681,3.3981,263400.0
2010-06-08 10:05:00,5.65,5.67,5.63,5.65,314700.0,3.3981,3.4102,3.3861,3.3981,314700.0
2010-06-08 10:10:00,5.66,5.66,5.62,5.62,215600.0,3.4042,3.4042,3.3801,3.3801,215600.0
2010-06-08 10:15:00,5.62,5.62,5.58,5.59,314100.0,3.3801,3.3801,3.356,3.3621,314100.0
2010-06-08 10:20:00,5.59,5.6,5.58,5.59,142700.0,3.3621,3.3681,3.356,3.3621,142700.0
2010-06-08 10:25:00,5.6,5.63,5.58,5.62,240900.0,3.3681,3.3861,3.356,3.3801,240900.0
2010-06-08 10:30:00,5.62,5.63,5.6,5.6,111600.0,3.3801,3.3861,3.3681,3.3681,111600.0
2010-06-08 10:35:00,5.61,5.62,5.57,5.58,149400.0,3.3741,3.3801,3.35,3.356,149400.0
2010-06-08 10:40:00,5.58,5.58,5.55,5.56,291800.0,3.356,3.356,3.338,3.344,291800.0
2010-06-08 10:45:00,5.56,5.56,5.53,5.55,448000.0,3.344,3.344,3.326,3.338,448000.0
2010-06-08 10:50:00,5.55,5.56,5.52,5.53,583300.0,3.338,3.344,3.32,3.326,583300.0
2010-06-08 10:55:00,5.53,5.54,5.52,5.53,177700.0,3.326,3.332,3.32,3.326,177700.0
2010-06-08 11:00:00,5.53,5.54,5.51,5.52,98900.0,3.326,3.332,3.3139,3.32,98900.0
2010-06-08 11:05:00,5.51,5.52,5.43,5.45,1375300.0,3.3139,3.32,3.2658,3.2779,1375300.0
2010-06-08 11:10:00,5.44,5.45,5.4,5.41,496100.0,3.2718,3.2779,3.2478,3.2538,496100.0
2010-06-08 11:15:00,5.4,5.44,5.4,5.43,198300.0,3.2478,3.2718,3.2478,3.2658,198300.0
2010-06-08 11:20:00,5.43,5.48,5.43,5.46,428000.0,3.2658,3.2959,3.2658,3.2839,428000.0
2010-06-08 11:25:00,5.47,5.48,5.45,5.46,284400.0,3.2899,3.2959,3.2779,3.2839,284400.0
2010-06-08 11:30:00,5.46,5.49,5.45,5.48,1061700.0,3.2839,3.3019,3.2779,3.2959,1061700.0
2010-06-08 11:35:00,5.48,5.51,5.47,5.49,212100.0,3.2959,3.3139,3.2899,3.3019,212100.0
2010-06-08 11:40:00,5.5,5.5,5.47,5.47,152800.0,3.3079,3.3079,3.2899,3.2899,152800.0
2010-06-08 11:45:00,5.48,5.51,5.47,5.5,151500.0,3.2959,3.3139,3.2899,3.3079,151500.0
2010-06-08 11:50:00,5.51,5.51,5.49,5.49,217500.0,3.3139,3.3139,3.3019,3.3019,217500.0
2010-06-08 11:55:00,5.5,5.51,5.48,5.5,385500.0,3.3079,3.3139,3.2959,3.3079,385500.0
2010-06-08 12:00:00,5.51,5.51,5.5,5.51,110300.0,3.3139,3.3139,3.3079,3.3139,110300.0
2010-06-08 12:05:00,5.51,5.52,5.49,5.51,811400.0,3.3139,3.32,3.3019,3.3139,811400.0
2010-06-08 12:10:00,5.52,5.52,5.51,5.52,51400.0,3.32,3.32,3.3139,3.32,51400.0
2010-06-08 12:15:00,5.52,5.52,5.5,5.52,119400.0,3.32,3.32,3.3079,3.32,119400.0
2010-06-08 12:20:00,5.52,5.53,5.51,5.51,187900.0,3.32,3.326,3.3139,3.3139,187900.0
2010-06-08 12:25:00,5.51,5.52,5.51,5.52,11300.0,3.3139,3.32,3.3139,3.32,11300.0
2010-06-08 12:30:00,5.51,5.53,5.51,5.53,36100.0,3.3139,3.326,3.3139,3.326,36100.0
2010-06-08 12:35:00,5.52,5.54,5.52,5.53,79600.0,3.32,3.332,3.32,3.326,79600.0
2010-06-08 12:40:00,5.54,5.57,5.54,5.56,200500.0,3.332,3.35,3.332,3.344,200500.0
2010-06-08 12:45:00,5.57,5.57,5.54,5.57,180100.0,3.35,3.35,3.332,3.35,180100.0
2010-06-08 12:50:00,5.56,5.58,5.56,5.58,28600.0,3.344,3.356,3.344,3.356,28600.0
2010-06-08 12:55:00,5.58,5.58,5.57,5.57,127000.0,3.356,3.356,3.35,3.35,127000.0
2010-06-08 13:00:00,5.58,5.59,5.55,5.56,291000.0,3.356,3.3621,3.338,3.344,291000.0
2010-06-08 13:05:00,5.56,5.56,5.54,5.54,104900.0,3.344,3.344,3.332,3.332,104900.0
2010-06-08 13:10:00,5.54,5.55,5.51,5.52,624600.0,3.332,3.338,3.3139,3.32,624600.0
2010-06-08 13:15:00,5.52,5.53,5.52,5.52,15000.0,3.32,3.326,3.32,3.32,15000.0
2010-06-08 13:20:00,5.53,5.54,5.52,5.53,125500.0,3.326,3.332,3.32,3.326,125500.0
2010-06-08 13:25:00,5.53,5.54,5.52,5.53,32300.0,3.326,3.332,3.32,3.326,32300.0
2010-06-08 13:30:00,5.54,5.55,5.51,5.51,171900.0,3.332,3.338,3.3139,3.3139,171900.0
2010-06-08 13:35:00,5.51,5.52,5.51,5.51,149500.0,3.3139,3.32,3.3139,3.3139,149500.0
2010-06-08 13:40:00,5.51,5.54,5.51,5.54,117000.0,3.3139,3.332,3.3139,3.332,117000.0
2010-06-08 13:45:00,5.54,5.55,5.52,5.53,65100.0,3.332,3.338,3.32,3.326,65100.0
2010-06-08 13:50:00,5.53,5.53,5.51,5.51,81300.0,3.326,3.326,3.3139,3.3139,81300.0
2010-06-08 13:55:00,5.52,5.54,5.51,5.54,78600.0,3.32,3.332,3.3139,3.332,78600.0
2010-06-08 14:00:00,5.54,5.55,5.53,5.55,70500.0,3.332,3.338,3.326,3.338,70500.0
2010-06-08 14:05:00,5.55,5.55,5.53,5.53,64700.0,3.338,3.338,3.326,3.326,64700.0
2010-06-08 14:10:00,5.54,5.54,5.52,5.53,114500.0,3.332,3.332,3.32,3.326,114500.0
2010-06-08 14:15:00,5.52,5.53,5.52,5.53,93200.0,3.32,3.326,3.32,3.326,93200.0
2010-06-08 14:20:00,5.53,5.58,5.53,5.58,137300.0,3.326,3.356,3.326,3.356,137300.0
2010-06-08 14:25:00,5.58,5.59,5.57,5.57,92600.0,3.356,3.3621,3.35,3.35,92600.0
2010-06-08 14:30:00,5.58,5.6,5.58,5.59,48200.0,3.356,3.3681,3.356,3.3621,48200.0
2010-06-08 14:35:00,5.6,5.63,5.59,5.61,148800.0,3.3681,3.3861,3.3621,3.3741,148800.0
2010-06-08 14:40:00,5.61,5.64,5.61,5.64,126000.0,3.3741,3.3921,3.3741,3.3921,126000.0
2010-06-08 14:45:00,5.63,5.63,5.6,5.6,82200.0,3.3861,3.3861,3.3681,3.3681,82200.0
2010-06-08 14:50:00,5.61,5.62,5.59,5.6,107200.0,3.3741,3.3801,3.3621,3.3681,107200.0
2010-06-08 14:55:00,5.6,5.62,5.58,5.59,683900.0,3.3681,3.3801,3.356,3.3621,683900.0
2010-06-08 15:00:00,5.59,5.6,5.58,5.6,145500.0,3.3621,3.3681,3.356,3.3681,145500.0
2010-06-08 15:05:00,5.6,5.61,5.59,5.61,105800.0,3.3681,3.3741,3.3621,3.3741,105800.0
2010-06-08 15:10:00,5.61,5.61,5.59,5.61,141800.0,3.3741,3.3741,3.3621,3.3741,141800.0
2010-06-08 15:15:00,5.6,5.61,5.57,5.59,300200.0,3.3681,3.3741,3.35,3.3621,300200.0
2010-06-08 15:20:00,5.59,5.61,5.59,5.6,59400.0,3.3621,3.3741,3.3621,3.3681,59400.0
2010-06-08 15:25:00,5.6,5.63,5.6,5.62,257300.0,3.3681,3.3861,3.3681,3.3801,257300.0
2010-06-08 15:30:00,5.63,5.65,5.62,5.63,217500.0,3.3861,3.3981,3.3801,3.3861,217500.0
2010-06-08 15:35:00,5.63,5.68,5.63,5.67,250600.0,3.3861,3.4162,3.3861,3.4102,250600.0
2010-06-08 15:40:00,5.67,5.69,5.65,5.68,311800.0,3.4102,3.4222,3.3981,3.4162,311800.0
2010-06-08 15:45:00,5.67,5.69,5.67,5.68,241500.0,3.4102,3.4222,3.4102,3.4162,241500.0
2010-06-08 15:50:00,5.68,5.71,5.68,5.69,401400.0,3.4162,3.4342,3.4162,3.4222,401400.0
2010-06-08 15:55:00,5.69,5.72,5.69,5.71,879600.0,3.4222,3.4402,3.4222,3.4342,879600.0
2010-06-09 09:30:00,5.76,5.8,5.75,5.79,718000.0,3.4643,3.4884,3.4583,3.4823,718000.0
2010-06-09 09:35:00,5.79,5.8,5.69,5.71,495600.0,3.4823,3.4884,3.4222,3.4342,495600.0
2010-06-09 09:40:00,5.71,5.77,5.71,5.75,344900.0,3.4342,3.4703,3.4342,3.4583,344900.0
2010-06-09 09:45:00,5.74,5.75,5.72,5.74,320200.0,3.4523,3.4583,3.4402,3.4523,320200.0
2010-06-09 09:50:00,5.74,5.75,5.73,5.74,288900.0,3.4523,3.4583,3.4463,3.4523,288900.0
2010-06-09 09:55:00,5.74,5.77,5.73,5.75,865200.0,3.4523,3.4703,3.4463,3.4583,865200.0
2010-06-09 10:00:00,5.75,5.76,5.72,5.73,251100.0,3.4583,3.4643,3.4402,3.4463,251100.0
2010-06-09 10:05:00,5.73,5.74,5.69,5.71,324400.0,3.4463,3.4523,3.4222,3.4342,324400.0
2010-06-09 10:10:00,5.72,5.72,5.69,5.71,452100.0,3.4402,3.4402,3.4222,3.4342,452100.0
2010-06-09 10:15:00,5.71,5.75,5.7,5.72,147800.0,3.4342,3.4583,3.4282,3.4402,147800.0
2010-06-09 10:20:00,5.72,5.76,5.72,5.76,144400.0,3.4402,3.4643,3.4402,3.4643,144400.0
2010-06-09 10:25:00,5.77,5.8,5.76,5.78,222500.0,3.4703,3.4884,3.4643,3.4763,222500.0
2010-06-09 10:30:00,5.77,5.79,5.75,5.78,171500.0,3.4703,3.4823,3.4583,3.4763,171500.0
2010-06-09 10:35:00,5.78,5.78,5.74,5.75,118400.0,3.4763,3.4763,3.4523,3.4583,118400.0
2010-06-09 10:40:00,5.74,5.76,5.73,5.74,87400.0,3.4523,3.4643,3.4463,3.4523,87400.0
2010-06-09 10:45:00,5.75,5.79,5.74,5.78,176300.0,3.4583,3.4823,3.4523,3.4763,176300.0
2010-06-09 10:50:00,5.79,5.8,5.78,5.79,304600.0,3.4823,3.4884,3.4763,3.4823,304600.0
2010-06-09 10:55:00,5.79,5.84,5.79,5.83,420300.0,3.4823,3.5124,3.4823,3.5064,420300.0
2010-06-09 11:00:00,5.83,5.84,5.81,5.84,90700.0,3.5064,3.5124,3.4944,3.5124,90700.0
2010-06-09 11:05:00,5.84,5.85,5.83,5.83,328200.0,3.5124,3.5184,3.5064,3.5064,328200.0
2010-06-09 11:10:00,5.83,5.84,5.82,5.82,113900.0,3.5064,3.5124,3.5004,3.5004,113900.0
2010-06-09 11:15:00,5.83,5.83,5.82,5.82,107800.0,3.5064,3.5064,3.5004,3.5004,107800.0
2010-06-09 11:20:00,5.83,5.83,5.81,5.82,64000.0,3.5064,3.5064,3.4944,3.5004,64000.0
2010-06-09 11:25:00,5.82,5.85,5.81,5.85,169800.0,3.5004,3.5184,3.4944,3.5184,169800.0
2010-06-09 11:30:00,5.85,5.85,5.82,5.82,363000.0,3.5184,3.5184,3.5004,3.5004,363000.0
2010-06-09 11:35:00,5.82,5.82,5.8,5.8,79700.0,3.5004,3.5004,3.4884,3.4884,79700.0
2010-06-09 11:40:00,5.81,5.82,5.79,5.8,158600.0,3.4944,3.5004,3.4823,3.4884,158600.0
2010-06-09 11:45:00,5.79,5.8,5.76,5.79,200600.0,3.4823,3.4884,3.4643,3.4823,200600.0
2010-06-09 11:50:00,5.79,5.81,5.78,5.8,89200.0,3.4823,3.4944,3.4763,3.4884,89200.0
2010-06-09 11:55:00,5.81,5.81,5.78,5.78,550200.0,3.4944,3.4944,3.4763,3.4763,550200.0
2010-06-09 12:00:00,5.78,5.79,5.78,5.78,175200.0,3.4763,3.4823,3.4763,3.4763,175200.0
2010-06-09 12:05:00,5.78,5.79,5.78,5.78,17400.0,3.4763,3.4823,3.4763,3.4763,17400.0
2010-06-09 12:10:00,5.78,5.79,5.78,5.78,21800.0,3.4763,3.4823,3.4763,3.4763,21800.0
2010-06-09 12:15:00,5.78,5.79,5.78,5.79,25300.0,3.4763,3.4823,3.4763,3.4823,25300.0
2010-06-09 12:20:00,5.78,5.79,5.78,5.78,19400.0,3.4763,3.4823,3.4763,3.4763,19400.0
2010-06-09 12:25:00,5.79,5.8,5.78,5.79,92100.0,3.4823,3.4884,3.4763,3.4823,92100.0
2010-06-09 12:30:00,5.79,5.79,5.77,5.77,154500.0,3.4823,3.4823,3.4703,3.4703,154500.0
2010-06-09 12:35:00,5.76,5.77,5.75,5.77,96400.0,3.4643,3.4703,3.4583,3.4703,96400.0
2010-06-09 12:40:00,5.77,5.77,5.76,5.77,64100.0,3.4703,3.4703,3.4643,3.4703,64100.0
2010-06-09 12:45:00,5.77,5.81,5.77,5.8,192100.0,3.4703,3.4944,3.4703,3.4884,192100.0
2010-06-09 12:50:00,5.8,5.81,5.8,5.8,12800.0,3.4884,3.4944,3.4884,3.4884,12800.0
2010-06-09 12:55:00,5.8,5.81,5.79,5.79,37500.0,3.4884,3.4944,3.4823,3.4823,37500.0
2010-06-09 13:00:00,5.79,5.81,5.79,5.79,87500.0,3.4823,3.4944,3.4823,3.4823,87500.0
2010-06-09 13:05:00,5.79,5.81,5.79,5.8,23700.0,3.4823,3.4944,3.4823,3.4884,23700.0
2010-06-09 13:10:00,5.8,5.81,5.8,5.8,18200.0,3.4884,3.4944,3.4884,3.4884,18200.0
2010-06-09 13:15:00,5.8,5.81,5.8,5.81,17200.0,3.4884,3.4944,3.4884,3.4944,17200.0
2010-06-09 13:20:00,5.81,5.81,5.8,5.8,36800.0,3.4944,3.4944,3.4884,3.4884,36800.0
2010-06-09 13:25:00,5.8,5.81,5.79,5.79,97000.0,3.4884,3.4944,3.4823,3.4823,97000.0
2010-06-09 13:30:00,5.8,5.81,5.78,5.78,223400.0,3.4884,3.4944,3.4763,3.4763,223400.0
2010-06-09 13:35:00,5.78,5.79,5.78,5.79,61300.0,3.4763,3.4823,3.4763,3.4823,61300.0
2010-06-09 13:40:00,5.78,5.8,5.78,5.78,389800.0,3.4763,3.4884,3.4763,3.4763,389800.0
2010-06-09 13:45:00,5.78,5.8,5.78,5.79,90000.0,3.4763,3.4884,3.4763,3.4823,90000.0
2010-06-09 13:50:00,5.79,5.81,5.79,5.8,196200.0,3.4823,3.4944,3.4823,3.4884,196200.0
2010-06-09 13:55:00,5.8,5.82,5.79,5.81,243800.0,3.4884,3.5004,3.4823,3.4944,243800.0
2010-06-09 14:00:00,5.82,5.83,5.79,5.8,485900.0,3.5004,3.5064,3.4823,3.4884,485900.0
2010-06-09 14:05:00,5.79,5.8,5.77,5.78,175100.0,3.4823,3.4884,3.4703,3.4763,175100.0
2010-06-09 14:10:00,5.78,5.8,5.77,5.8,113100.0,3.4763,3.4884,3.4703,3.4884,113100.0
2010-06-09 14:15:00,5.8,5.81,5.79,5.81,112900.0,3.4884,3.4944,3.4823,3.4944,112900.0
2010-06-09 14:20:00,5.81,5.81,5.79,5.8,222000.0,3.4944,3.4944,3.4823,3.4884,222000.0
2010-06-09 14:25:00,5.8,5.83,5.8,5.82,139800.0,3.4884,3.5064,3.4884,3.5004,139800.0
2010-06-09 14:30:00,5.82,5.83,5.81,5.81,54900.0,3.5004,3.5064,3.4944,3.4944,54900.0
2010-06-09 14:35:00,5.81,5.83,5.81,5.82,75000.0,3.4944,3.5064,3.4944,3.5004,75000.0
2010-06-09 14:40:00,5.81,5.82,5.81,5.81,35000.0,3.4944,3.5004,3.4944,3.4944,35000.0
2010-06-09 14:45:00,5.82,5.83,5.78,5.78,765400.0,3.5004,3.5064,3.4763,3.4763,765400.0
2010-06-09 14:50:00,5.78,5.8,5.78,5.78,238000.0,3.4763,3.4884,3.4763,3.4763,238000.0
2010-06-09 14:55:00,5.79,5.79,5.76,5.76,276900.0,3.4823,3.4823,3.4643,3.4643,276900.0
2010-06-09 15:00:00,5.76,5.78,5.75,5.76,250900.0,3.4643,3.4763,3.4583,3.4643,250900.0
2010-06-09 15:05:00,5.76,5.78,5.75,5.77,141400.0,3.4643,3.4763,3.4583,3.4703,141400.0
2010-06-09 15:10:00,5.77,5.78,5.73,5.74,208800.0,3.4703,3.4763,3.4463,3.4523,208800.0
2010-06-09 15:15:00,5.75,5.75,5.71,5.72,240000.0,3.4583,3.4583,3.4342,3.4402,240000.0
2010-06-09 15:20:00,5.72,5.76,5.7,5.74,821400.0,3.4402,3.4643,3.4282,3.4523,821400.0
2010-06-09 15:25:00,5.74,5.76,5.73,5.76,323500.0,3.4523,3.4643,3.4463,3.4643,323500.0
2010-06-09 15:30:00,5.76,5.76,5.74,5.74,103000.0,3.4643,3.4643,3.4523,3.4523,103000.0
2010-06-09 15:35:00,5.74,5.75,5.72,5.73,289800.0,3.4523,3.4583,3.4402,3.4463,289800.0
2010-06-09 15:40:00,5.72,5.73,5.72,5.73,283100.0,3.4402,3.4463,3.4402,3.4463,283100.0
2010-06-09 15:45:00,5.72,5.75,5.72,5.74,373600.0,3.4402,3.4583,3.4402,3.4523,373600.0
2010-06-09 15:50:00,5.74,5.74,5.73,5.73,190200.0,3.4523,3.4523,3.4463,3.4463,190200.0
2010-06-09 15:55:00,5.73,5.75,5.71,5.71,1588300.0,3.4463,3.4583,3.4342,3.4342,1588300.0
2010-06-10 09:30:00,5.84,5.89,5.81,5.85,262400.0,3.5124,3.5425,3.4944,3.5184,262400.0
2010-06-10 09:35:00,5.85,5.86,5.81,5.84,443300.0,3.5184,3.5244,3.4944,3.5124,443300.0
2010-06-10 09:40:00,5.83,5.88,5.83,5.86,197400.0,3.5064,3.5365,3.5064,3.5244,197400.0
2010-06-10 09:45:00,5.86,5.87,5.82,5.83,118000.0,3.5244,3.5305,3.5004,3.5064,118000.0
2010-06-10 09:50:00,5.83,5.86,5.82,5.85,212800.0,3.5064,3.5244,3.5004,3.5184,212800.0
2010-06-10 09:55:00,5.85,5.85,5.81,5.83,181800.0,3.5184,3.5184,3.4944,3.5064,181800.0
2010-06-10 10:00:00,5.83,5.86,5.79,5.81,445600.0,3.5064,3.5244,3.4823,3.4944,445600.0
2010-06-10 10:05:00,5.81,5.82,5.8,5.8,99600.0,3.4944,3.5004,3.4884,3.4884,99600.0
2010-06-10 10:10:00,5.8,5.82,5.77,5.8,597700.0,3.4884,3.5004,3.4703,3.4884,597700.0
2010-06-10 10:15:00,5.8,5.8,5.78,5.8,215300.0,3.4884,3.4884,3.4763,3.4884,215300.0
2010-06-10 10:20:00,5.79,5.81,5.78,5.78,195100.0,3.4823,3.4944,3.4763,3.4763,195100.0
2010-06-10 10:25:00,5.78,5.78,5.76,5.78,127300.0,3.4763,3.4763,3.4643,3.4763,127300.0
2010-06-10 10:30:00,5.78,5.8,5.77,5.8,112300.0,3.4763,3.4884,3.4703,3.4884,112300.0
2010-06-10 10:35:00,5.8,5.83,5.79,5.81,739600.0,3.4884,3.5064,3.4823,3.4944,739600.0
2010-06-10 10:40:00,5.81,5.82,5.81,5.81,66500.0,3.4944,3.5004,3.4944,3.4944,66500.0
2010-06-10 10:45:00,5.81,5.82,5.79,5.8,163700.0,3.4944,3.5004,3.4823,3.4884,163700.0
2010-06-10 10:50:00,5.81,5.81,5.79,5.81,57000.0,3.4944,3.4944,3.4823,3.4944,57000.0
2010-06-10 10:55:00,5.81,5.81,5.79,5.8,60100.0,3.4944,3.4944,3.4823,3.4884,60100.0
2010-06-10 11:00:00,5.8,5.84,5.8,5.83,91900.0,3.4884,3.5124,3.4884,3.5064,91900.0
2010-06-10 11:05:00,5.84,5.85,5.83,5.84,78400.0,3.5124,3.5184,3.5064,3.5124,78400.0
2010-06-10 11:10:00,5.84,5.85,5.82,5.84,610200.0,3.5124,3.5184,3.5004,3.5124,610200.0
2010-06-10 11:15:00,5.85,5.87,5.84,5.86,1662400.0,3.5184,3.5305,3.5124,3.5244,1662400.0
2010-06-10 11:20:00,5.85,5.87,5.85,5.86,193600.0,3.5184,3.5305,3.5184,3.5244,193600.0
2010-06-10 11:25:00,5.87,5.87,5.84,5.86,369600.0,3.5305,3.5305,3.5124,3.5244,369600.0
2010-06-10 11:30:00,5.85,5.87,5.84,5.87,267900.0,3.5184,3.5305,3.5124,3.5305,267900.0
2010-06-10 11:35:00,5.86,5.87,5.83,5.84,175200.0,3.5244,3.5305,3.5064,3.5124,175200.0
2010-06-10 11:40:00,5.84,5.85,5.82,5.84,720400.0,3.5124,3.5184,3.5004,3.5124,720400.0
2010-06-10 11:45:00,5.83,5.84,5.83,5.83,50300.0,3.5064,3.5124,3.5064,3.5064,50300.0
2010-06-10 11:50:00,5.83,5.83,5.82,5.83,89200.0,3.5064,3.5064,3.5004,3.5064,89200.0
2010-06-10 11:55:00,5.82,5.83,5.81,5.82,97600.0,3.5004,3.5064,3.4944,3.5004,97600.0
2010-06-10 12:00:00,5.82,5.83,5.79,5.79,113500.0,3.5004,3.5064,3.4823,3.4823,113500.0
2010-06-10 12:05:00,5.79,5.8,5.77,5.78,104100.0,3.4823,3.4884,3.4703,3.4763,104100.0
2010-06-10 12:10:00,5.78,5.79,5.76,5.77,214800.0,3.4763,3.4823,3.4643,3.4703,214800.0
2010-06-10 12:15:00,5.77,5.79,5.76,5.78,101500.0,3.4703,3.4823,3.4643,3.4763,101500.0
2010-06-10 12:20:00,5.78,5.79,5.78,5.78,27600.0,3.4763,3.4823,3.4763,3.4763,27600.0
2010-06-10 12:25:00,5.78,5.82,5.78,5.81,505400.0,3.4763,3.5004,3.4763,3.4944,505400.0
2010-06-10 12:30:00,5.81,5.82,5.8,5.8,71000.0,3.4944,3.5004,3.4884,3.4884,71000.0
2010-06-10 12:35:00,5.81,5.81,5.79,5.79,64000.0,3.4944,3.4944,3.4823,3.4823,64000.0
2010-06-10 12:40:00,5.79,5.8,5.76,5.77,297300.0,3.4823,3.4884,3.4643,3.4703,297300.0
2010-06-10 12:45:00,5.77,5.78,5.76,5.77,99400.0,3.4703,3.4763,3.4643,3.4703,99400.0
2010-06-10 12:50:00,5.77,5.79,5.76,5.78,67900.0,3.4703,3.4823,3.4643,3.4763,67900.0
2010-06-10 12:55:00,5.78,5.79,5.77,5.79,36500.0,3.4763,3.4823,3.4703,3.4823,36500.0
2010-06-10 13:00:00,5.79,5.79,5.77,5.77,106100.0,3.4823,3.4823,3.4703,3.4703,106100.0
2010-06-10 13:05:00,5.77,5.78,5.76,5.78,103800.0,3.4703,3.4763,3.4643,3.4763,103800.0
2010-06-10 13:10:00,5.78,5.79,5.76,5.79,201800.0,3.4763,3.4823,3.4643,3.4823,201800.0
2010-06-10 13:15:00,5.78,5.79,5.77,5.77,33000.0,3.4763,3.4823,3.4703,3.4703,33000.0
2010-06-10 13:20:00,5.77,5.78,5.77,5.78,11000.0,3.4703,3.4763,3.4703,3.4763,11000.0
2010-06-10 13:25:00,5.78,5.8,5.78,5.79,57000.0,3.4763,3.4884,3.4763,3.4823,57000.0
2010-06-10 13:30:00,5.8,5.81,5.79,5.79,173900.0,3.4884,3.4944,3.4823,3.4823,173900.0
2010-06-10 13:35:00,5.79,5.82,5.79,5.81,288600.0,3.4823,3.5004,3.4823,3.4944,288600.0
2010-06-10 13:40:00,5.81,5.82,5.8,5.81,362000.0,3.4944,3.5004,3.4884,3.4944,362000.0
2010-06-10 13:45:00,5.81,5.83,5.81,5.82,32000.0,3.4944,3.5064,3.4944,3.5004,32000.0
2010-06-10 13:50:00,5.82,5.83,5.81,5.81,55800.0,3.5004,3.5064,3.4944,3.4944,55800.0
2010-06-10 13:55:00,5.81,5.81,5.79,5.8,150900.0,3.4944,3.4944,3.4823,3.4884,150900.0
2010-06-10 14:00:00,5.8,5.8,5.79,5.8,150900.0,3.4884,3.4884,3.4823,3.4884,150900.0
2010-06-10 14:05:00,5.8,5.8,5.78,5.79,120300.0,3.4884,3.4884,3.4763,3.4823,120300.0
2010-06-10 14:10:00,5.79,5.8,5.79,5.8,84600.0,3.4823,3.4884,3.4823,3.4884,84600.0
2010-06-10 14:15:00,5.79,5.81,5.78,5.8,112800.0,3.4823,3.4944,3.4763,3.4884,112800.0
2010-06-10 14:20:00,5.81,5.83,5.8,5.82,628000.0,3.4944,3.5064,3.4884,3.5004,628000.0
2010-06-10 14:25:00,5.82,5.84,5.81,5.82,298000.0,3.5004,3.5124,3.4944,3.5004,298000.0
2010-06-10 14:30:00,5.82,5.82,5.81,5.81,63800.0,3.5004,3.5004,3.4944,3.4944,63800.0
2010-06-10 14:35:00,5.82,5.85,5.81,5.84,300400.0,3.5004,3.5184,3.4944,3.5124,300400.0
2010-06-10 14:40:00,5.84,5.86,5.83,5.86,390000.0,3.5124,3.5244,3.5064,3.5244,390000.0
2010-06-10 14:45:00,5.86,5.86,5.85,5.86,133800.0,3.5244,3.5244,3.5184,3.5244,133800.0
2010-06-10 14:50:00,5.86,5.86,5.85,5.85,30000.0,3.5244,3.5244,3.5184,3.5184,30000.0
2010-06-10 14:55:00,5.86,5.86,5.84,5.85,121400.0,3.5244,3.5244,3.5124,3.5184,121400.0
2010-06-10 15:00:00,5.85,5.86,5.85,5.86,139800.0,3.5184,3.5244,3.5184,3.5244,139800.0
2010-06-10 15:05:00,5.85,5.88,5.85,5.87,260200.0,3.5184,3.5365,3.5184,3.5305,260200.0
2010-06-10 15:10:00,5.88,5.88,5.85,5.85,173700.0,3.5365,3.5365,3.5184,3.5184,173700.0
2010-06-10 15:15:00,5.85,5.89,5.85,5.88,331000.0,3.5184,3.5425,3.5184,3.5365,331000.0
2010-06-10 15:20:00,5.88,5.89,5.87,5.89,273200.0,3.5365,3.5425,3.5305,3.5425,273200.0
2010-06-10 15:25:00,5.89,5.9,5.88,5.89,125500.0,3.5425,3.5485,3.5365,3.5425,125500.0
2010-06-10 15:30:00,5.89,5.9,5.87,5.88,152800.0,3.5425,3.5485,3.5305,3.5365,152800.0
2010-06-10 15:35:00,5.89,5.89,5.87,5.87,68000.0,3.5425,3.5425,3.5305,3.5305,68000.0
2010-06-10 15:40:00,5.87,5.9,5.87,5.9,194700.0,3.5305,3.5485,3.5305,3.5485,194700.0
2010-06-10 15:45:00,5.89,5.89,5.88,5.89,150600.0,3.5425,3.5425,3.5365,3.5425,150600.0
2010-06-10 15:50:00,5.89,5.91,5.88,5.91,307400.0,3.5425,3.5545,3.5365,3.5545,307400.0
2010-06-10 15:55:00,5.91,5.92,5.9,5.91,640800.0,3.5545,3.5605,3.5485,3.5545,640800.0
2010-06-11 09:30:00,5.8,5.83,5.79,5.82,236800.0,3.4884,3.5064,3.4823,3.5004,236800.0
2010-06-11 09:35:00,5.82,5.85,5.8,5.82,281700.0,3.5004,3.5184,3.4884,3.5004,281700.0
2010-06-11 09:40:00,5.82,5.85,5.82,5.82,231100.0,3.5004,3.5184,3.5004,3.5004,231100.0
2010-06-11 09:45:00,5.82,5.84,5.79,5.82,714300.0,3.5004,3.5124,3.4823,3.5004,714300.0
2010-06-11 09:50:00,5.82,5.83,5.82,5.83,80400.0,3.5004,3.5064,3.5004,3.5064,80400.0
2010-06-11 09:55:00,5.82,5.85,5.82,5.85,426300.0,3.5004,3.5184,3.5004,3.5184,426300.0
2010-06-11 10:00:00,5.85,5.86,5.83,5.86,181500.0,3.5184,3.5244,3.5064,3.5244,181500.0
2010-06-11 10:05:00,5.86,5.91,5.85,5.9,162800.0,3.5244,3.5545,3.5184,3.5485,162800.0
2010-06-11 10:10:00,5.89,5.9,5.84,5.85,192400.0,3.5425,3.5485,3.5124,3.5184,192400.0
2010-06-11 10:15:00,5.85,5.85,5.83,5.84,85400.0,3.5184,3.5184,3.5064,3.5124,85400.0
2010-06-11 10:20:00,5.84,5.86,5.83,5.85,123100.0,3.5124,3.5244,3.5064,3.5184,123100.0
2010-06-11 10:25:00,5.85,5.85,5.84,5.85,49500.0,3.5184,3.5184,3.5124,3.5184,49500.0
2010-06-11 10:30:00,5.85,5.86,5.81,5.82,219800.0,3.5184,3.5244,3.4944,3.5004,219800.0
2010-06-11 10:35:00,5.83,5.83,5.81,5.82,117400.0,3.5064,3.5064,3.4944,3.5004,117400.0
2010-06-11 10:40:00,5.82,5.85,5.82,5.84,357900.0,3.5004,3.5184,3.5004,3.5124,357900.0
2010-06-11 10:45:00,5.83,5.83,5.82,5.83,43600.0,3.5064,3.5064,3.5004,3.5064,43600.0
2010-06-11 10:50:00,5.83,5.83,5.75,5.76,340800.0,3.5064,3.5064,3.4583,3.4643,340800.0
2010-06-11 10:55:00,5.76,5.76,5.73,5.75,479600.0,3.4643,3.4643,3.4463,3.4583,479600.0
2010-06-11 11:00:00,5.75,5.77,5.74,5.77,155800.0,3.4583,3.4703,3.4523,3.4703,155800.0
2010-06-11 11:05:00,5.77,5.78,5.74,5.75,218600.0,3.4703,3.4763,3.4523,3.4583,218600.0
2010-06-11 11:10:00,5.76,5.79,5.75,5.79,296900.0,3.4643,3.4823,3.4583,3.4823,296900.0
2010-06-11 11:15:00,5.79,5.8,5.77,5.79,380300.0,3.4823,3.4884,3.4703,3.4823,380300.0
2010-06-11 11:20:00,5.79,5.8,5.78,5.78,208200.0,3.4823,3.4884,3.4763,3.4763,208200.0
2010-06-11 11:25:00,5.79,5.82,5.79,5.8,122800.0,3.4823,3.5004,3.4823,3.4884,122800.0
2010-06-11 11:30:00,5.8,5.83,5.8,5.82,157300.0,3.4884,3.5064,3.4884,3.5004,157300.0
2010-06-11 11:35:00,5.83,5.83,5.82,5.82,426200.0,3.5064,3.5064,3.5004,3.5004,426200.0
2010-06-11 11:40:00,5.82,5.83,5.82,5.82,9900.0,3.5004,3.5064,3.5004,3.5004,9900.0
2010-06-11 11:45:00,5.83,5.84,5.82,5.83,100000.0,3.5064,3.5124,3.5004,3.5064,100000.0
2010-06-11 11:50:00,5.83,5.84,5.83,5.83,29200.0,3.5064,3.5124,3.5064,3.5064,29200.0
2010-06-11 11:55:00,5.83,5.85,5.83,5.84,338800.0,3.5064,3.5184,3.5064,3.5124,338800.0
2010-06-11 12:00:00,5.84,5.85,5.84,5.84,44600.0,3.5124,3.5184,3.5124,3.5124,44600.0
2010-06-11 12:05:00,5.84,5.85,5.84,5.84,24900.0,3.5124,3.5184,3.5124,3.5124,24900.0
2010-06-11 12:10:00,5.84,5.85,5.83,5.84,106000.0,3.5124,3.5184,3.5064,3.5124,106000.0
2010-06-11 12:15:00,5.84,5.84,5.83,5.83,5800.0,3.5124,3.5124,3.5064,3.5064,5800.0
2010-06-11 12:20:00,5.83,5.84,5.83,5.83,22400.0,3.5064,3.5124,3.5064,3.5064,22400.0
2010-06-11 12:25:00,5.83,5.84,5.81,5.81,144900.0,3.5064,3.5124,3.4944,3.4944,144900.0
2010-06-11 12:30:00,5.81,5.82,5.81,5.82,27700.0,3.4944,3.5004,3.4944,3.5004,27700.0
2010-06-11 12:35:00,5.81,5.82,5.81,5.81,15000.0,3.4944,3.5004,3.4944,3.4944,15000.0
2010-06-11 12:40:00,5.81,5.83,5.81,5.81,77100.0,3.4944,3.5064,3.4944,3.4944,77100.0
2010-06-11 12:45:00,5.81,5.83,5.81,5.83,87400.0,3.4944,3.5064,3.4944,3.5064,87400.0
2010-06-11 12:50:00,5.83,5.83,5.82,5.82,9500.0,3.5064,3.5064,3.5004,3.5004,9500.0
2010-06-11 12:55:00,5.82,5.83,5.82,5.83,3400.0,3.5004,3.5064,3.5004,3.5064,3400.0
2010-06-11 13:00:00,5.82,5.83,5.82,5.83,5300.0,3.5004,3.5064,3.5004,3.5064,5300.0
2010-06-11 13:05:00,5.82,5.85,5.82,5.84,117400.0,3.5004,3.5184,3.5004,3.5124,117400.0
2010-06-11 13:10:00,5.85,5.86,5.84,5.85,34800.0,3.5184,3.5244,3.5124,3.5184,34800.0
2010-06-11 13:15:00,5.86,5.88,5.85,5.87,407500.0,3.5244,3.5365,3.5184,3.5305,407500.0
2010-06-11 13:20:00,5.87,5.89,5.87,5.89,204700.0,3.5305,3.5425,3.5305,3.5425,204700.0
2010-06-11 13:25:00,5.89,5.9,5.89,5.89,119000.0,3.5425,3.5485,3.5425,3.5425,119000.0
2010-06-11 13:30:00,5.9,5.9,5.86,5.87,256600.0,3.5485,3.5485,3.5244,3.5305,256600.0
2010-06-11 13:35:00,5.87,5.89,5.86,5.87,195500.0,3.5305,3.5425,3.5244,3.5305,195500.0
2010-06-11 13:40:00,5.87,5.87,5.86,5.86,37000.0,3.5305,3.5305,3.5244,3.5244,37000.0
2010-06-11 13:45:00,5.87,5.87,5.85,5.85,122800.0,3.5305,3.5305,3.5184,3.5184,122800.0
2010-06-11 13:50:00,5.85,5.86,5.85,5.86,56800.0,3.5184,3.5244,3.5184,3.5244,56800.0
2010-06-11 13:55:00,5.85,5.87,5.85,5.87,90100.0,3.5184,3.5305,3.5184,3.5305,90100.0
2010-06-11 14:00:00,5.87,5.88,5.86,5.88,128900.0,3.5305,3.5365,3.5244,3.5365,128900.0
2010-06-11 14:05:00,5.88,5.89,5.88,5.89,66100.0,3.5365,3.5425,3.5365,3.5425,66100.0
2010-06-11 14:10:00,5.89,5.89,5.88,5.89,56000.0,3.5425,3.5425,3.5365,3.5425,56000.0
2010-06-11 14:15:00,5.89,5.89,5.87,5.87,458400.0,3.5425,3.5425,3.5305,3.5305,458400.0
2010-06-11 14:20:00,5.87,5.88,5.87,5.88,78800.0,3.5305,3.5365,3.5305,3.5365,78800.0
2010-06-11 14:25:00,5.88,5.91,5.88,5.91,192600.0,3.5365,3.5545,3.5365,3.5545,192600.0
2010-06-11 14:30:00,5.92,5.95,5.91,5.95,269200.0,3.5605,3.5786,3.5545,3.5786,269200.0
2010-06-11 14:35:00,5.95,5.96,5.94,5.95,161300.0,3.5786,3.5846,3.5726,3.5786,161300.0
2010-06-11 14:40:00,5.94,5.97,5.94,5.97,186700.0,3.5726,3.5906,3.5726,3.5906,186700.0
2010-06-11 14:45:00,5.97,5.98,5.97,5.98,180900.0,3.5906,3.5966,3.5906,3.5966,180900.0
2010-06-11 14:50:00,5.98,5.98,5.97,5.98,56400.0,3.5966,3.5966,3.5906,3.5966,56400.0
2010-06-11 14:55:00,5.98,5.98,5.96,5.97,200100.0,3.5966,3.5966,3.5846,3.5906,200100.0
2010-06-11 15:00:00,5.97,5.99,5.97,5.99,217900.0,3.5906,3.6026,3.5906,3.6026,217900.0
2010-06-11 15:05:00,5.99,5.99,5.98,5.98,124200.0,3.6026,3.6026,3.5966,3.5966,124200.0
2010-06-11 15:10:00,5.98,5.99,5.98,5.99,124000.0,3.5966,3.6026,3.5966,3.6026,124000.0
2010-06-11 15:15:00,5.98,6.01,5.98,6.0,328100.0,3.5966,3.6147,3.5966,3.6086,328100.0
2010-06-11 15:20:00,6.0,6.02,6.0,6.01,107500.0,3.6086,3.6207,3.6086,3.6147,107500.0
2010-06-11 15:25:00,6.01,6.06,6.01,6.04,575100.0,3.6147,3.6447,3.6147,3.6327,575100.0
2010-06-11 15:30:00,6.04,6.07,6.03,6.06,246200.0,3.6327,3.6507,3.6267,3.6447,246200.0
2010-06-11 15:35:00,6.06,6.09,6.05,6.09,259100.0,3.6447,3.6628,3.6387,3.6628,259100.0
2010-06-11 15:40:00,6.09,6.1,6.08,6.08,363100.0,3.6628,3.6688,3.6568,3.6568,363100.0
2010-06-11 15:45:00,6.09,6.1,6.08,6.09,495000.0,3.6628,3.6688,3.6568,3.6628,495000.0
2010-06-11 15:50:00,6.1,6.1,6.08,6.09,415800.0,3.6688,3.6688,3.6568,3.6628,415800.0
2010-06-11 15:55:00,6.09,6.12,6.08,6.11,1157800.0,3.6628,3.6808,3.6568,3.6748,1157800.0
2010-06-14 09:30:00,6.21,6.23,6.16,6.16,412900.0,3.7349,3.747,3.7049,3.7049,412900.0
2010-06-14 09:35:00,6.17,6.17,6.09,6.11,192900.0,3.7109,3.7109,3.6628,3.6748,192900.0
2010-06-14 09:40:00,6.12,6.14,6.11,6.12,364200.0,3.6808,3.6928,3.6748,3.6808,364200.0
2010-06-14 09:45:00,6.13,6.13,6.11,6.11,137400.0,3.6868,3.6868,3.6748,3.6748,137400.0
2010-06-14 09:50:00,6.12,6.12,6.06,6.08,392800.0,3.6808,3.6808,3.6447,3.6568,392800.0
2010-06-14 09:55:00,6.07,6.1,6.07,6.09,115400.0,3.6507,3.6688,3.6507,3.6628,115400.0
2010-06-14 10:00:00,6.09,6.11,6.09,6.09,132400.0,3.6628,3.6748,3.6628,3.6628,132400.0
2010-06-14 10:05:00,6.09,6.09,6.07,6.07,155000.0,3.6628,3.6628,3.6507,3.6507,155000.0
2010-06-14 10:10:00,6.08,6.08,6.07,6.08,105000.0,3.6568,3.6568,3.6507,3.6568,105000.0
2010-06-14 10:15:00,6.07,6.09,6.07,6.08,156500.0,3.6507,3.6628,3.6507,3.6568,156500.0
2010-06-14 10:20:00,6.08,6.09,6.07,6.08,360600.0,3.6568,3.6628,3.6507,3.6568,360600.0
2010-06-14 10:25:00,6.08,6.09,6.08,6.08,63400.0,3.6568,3.6628,3.6568,3.6568,63400.0
2010-06-14 10:30:00,6.08,6.09,6.07,6.07,57100.0,3.6568,3.6628,3.6507,3.6507,57100.0
2010-06-14 10:35:00,6.07,6.08,6.07,6.07,28700.0,3.6507,3.6568,3.6507,3.6507,28700.0
2010-06-14 10:40:00,6.07,6.09,6.06,6.06,90100.0,3.6507,3.6628,3.6447,3.6447,90100.0
2010-06-14 10:45:00,6.06,6.07,6.06,6.07,80800.0,3.6447,3.6507,3.6447,3.6507,80800.0
2010-06-14 10:50:00,6.07,6.08,6.07,6.07,30200.0,3.6507,3.6568,3.6507,3.6507,30200.0
2010-06-14 10:55:00,6.07,6.11,6.07,6.1,190100.0,3.6507,3.6748,3.6507,3.6688,190100.0
2010-06-14 11:00:00,6.11,6.11,6.1,6.11,62100.0,3.6748,3.6748,3.6688,3.6748,62100.0
2010-06-14 11:05:00,6.11,6.13,6.1,6.12,56400.0,3.6748,3.6868,3.6688,3.6808,56400.0
2010-06-14 11:10:00,6.13,6.15,6.13,6.14,150000.0,3.6868,3.6989,3.6868,3.6928,150000.0
2010-06-14 11:15:00,6.14,6.14,6.12,6.13,133900.0,3.6928,3.6928,3.6808,3.6868,133900.0
2010-06-14 11:20:00,6.13,6.18,6.13,6.18,226300.0,3.6868,3.7169,3.6868,3.7169,226300.0
2010-06-14 11:25:00,6.17,6.2,6.17,6.19,539400.0,3.7109,3.7289,3.7109,3.7229,539400.0
2010-06-14 11:30:00,6.19,6.21,6.19,6.2,195900.0,3.7229,3.7349,3.7229,3.7289,195900.0
2010-06-14 11:35:00,6.21,6.22,6.2,6.2,184900.0,3.7349,3.741,3.7289,3.7289,184900.0
2010-06-14 11:40:00,6.21,6.23,6.2,6.22,116300.0,3.7349,3.747,3.7289,3.741,116300.0
2010-06-14 11:45:00,6.22,6.23,6.22,6.22,112200.0,3.741,3.747,3.741,3.741,112200.0
2010-06-14 11:50:00,6.22,6.23,6.21,6.21,157300.0,3.741,3.747,3.7349,3.7349,157300.0
2010-06-14 11:55:00,6.21,6.22,6.21,6.22,64900.0,3.7349,3.741,3.7349,3.741,64900.0
2010-06-14 12:00:00,6.22,6.24,6.21,6.24,143200.0,3.741,3.753,3.7349,3.753,143200.0
2010-06-14 12:05:00,6.24,6.24,6.23,6.23,63100.0,3.753,3.753,3.747,3.747,63100.0
2010-06-14 12:10:00,6.24,6.25,6.24,6.24,147200.0,3.753,3.759,3.753,3.753,147200.0
2010-06-14 12:15:00,6.24,6.25,6.22,6.22,225700.0,3.753,3.759,3.741,3.741,225700.0
2010-06-14 12:20:00,6.22,6.24,6.22,6.24,90400.0,3.741,3.753,3.741,3.753,90400.0
2010-06-14 12:25:00,6.23,6.24,6.22,6.24,179600.0,3.747,3.753,3.741,3.753,179600.0
2010-06-14 12:30:00,6.23,6.24,6.23,6.23,39400.0,3.747,3.753,3.747,3.747,39400.0
2010-06-14 12:35:00,6.23,6.24,6.23,6.23,52000.0,3.747,3.753,3.747,3.747,52000.0
2010-06-14 12:40:00,6.24,6.24,6.23,6.24,50500.0,3.753,3.753,3.747,3.753,50500.0
2010-06-14 12:45:00,6.24,6.24,6.23,6.23,104500.0,3.753,3.753,3.747,3.747,104500.0
2010-06-14 12:50:00,6.23,6.24,6.21,6.23,274300.0,3.747,3.753,3.7349,3.747,274300.0
2010-06-14 12:55:00,6.23,6.24,6.18,6.18,582500.0,3.747,3.753,3.7169,3.7169,582500.0
2010-06-14 13:00:00,6.18,6.2,6.18,6.2,138900.0,3.7169,3.7289,3.7169,3.7289,138900.0
2010-06-14 13:05:00,6.19,6.2,6.16,6.18,158800.0,3.7229,3.7289,3.7049,3.7169,158800.0
2010-06-14 13:10:00,6.18,6.19,6.15,6.16,147800.0,3.7169,3.7229,3.6989,3.7049,147800.0
2010-06-14 13:15:00,6.16,6.18,6.16,6.17,128300.0,3.7049,3.7169,3.7049,3.7109,128300.0
2010-06-14 13:20:00,6.17,6.18,6.17,6.18,318600.0,3.7109,3.7169,3.7109,3.7169,318600.0
2010-06-14 13:25:00,6.18,6.18,6.16,6.16,457200.0,3.7169,3.7169,3.7049,3.7049,457200.0
2010-06-14 13:30:00,6.16,6.17,6.16,6.16,20300.0,3.7049,3.7109,3.7049,3.7049,20300.0
2010-06-14 13:35:00,6.16,6.17,6.16,6.16,27100.0,3.7049,3.7109,3.7049,3.7049,27100.0
2010-06-14 13:40:00,6.16,6.17,6.16,6.17,37300.0,3.7049,3.7109,3.7049,3.7109,37300.0
2010-06-14 13:45:00,6.16,6.17,6.14,6.15,54300.0,3.7049,3.7109,3.6928,3.6989,54300.0
2010-06-14 13:50:00,6.14,6.15,6.13,6.14,38300.0,3.6928,3.6989,3.6868,3.6928,38300.0
2010-06-14 13:55:00,6.13,6.14,6.11,6.11,39600.0,3.6868,3.6928,3.6748,3.6748,39600.0
2010-06-14 14:00:00,6.11,6.12,6.09,6.11,167300.0,3.6748,3.6808,3.6628,3.6748,167300.0
2010-06-14 14:05:00,6.1,6.11,6.08,6.09,88500.0,3.6688,3.6748,3.6568,3.6628,88500.0
2010-06-14 14:10:00,6.1,6.12,6.09,6.11,146000.0,3.6688,3.6808,3.6628,3.6748,146000.0
2010-06-14 14:15:00,6.1,6.11,6.07,6.08,96900.0,3.6688,3.6748,3.6507,3.6568,96900.0
2010-06-14 14:20:00,6.09,6.09,6.08,6.09,38100.0,3.6628,3.6628,3.6568,3.6628,38100.0
2010-06-14 14:25:00,6.09,6.1,6.08,6.1,76200.0,3.6628,3.6688,3.6568,3.6688,76200.0
2010-06-14 14:30:00,6.1,6.11,6.07,6.09,119300.0,3.6688,3.6748,3.6507,3.6628,119300.0
2010-06-14 14:35:00,6.09,6.09,6.07,6.08,48500.0,3.6628,3.6628,3.6507,3.6568,48500.0
2010-06-14 14:40:00,6.07,6.09,6.07,6.09,44800.0,3.6507,3.6628,3.6507,3.6628,44800.0
2010-06-14 14:45:00,6.09,6.11,6.08,6.1,36400.0,3.6628,3.6748,3.6568,3.6688,36400.0
2010-06-14 14:50:00,6.1,6.11,6.09,6.11,69600.0,3.6688,3.6748,3.6628,3.6748,69600.0
2010-06-14 14:55:00,6.11,6.12,6.1,6.11,60100.0,3.6748,3.6808,3.6688,3.6748,60100.0
2010-06-14 15:00:00,6.11,6.11,6.09,6.09,102400.0,3.6748,3.6748,3.6628,3.6628,102400.0
2010-06-14 15:05:00,6.1,6.11,6.09,6.1,408100.0,3.6688,3.6748,3.6628,3.6688,408100.0
2010-06-14 15:10:00,6.1,6.11,6.09,6.09,54600.0,3.6688,3.6748,3.6628,3.6628,54600.0
2010-06-14 15:15:00,6.1,6.13,6.09,6.12,732100.0,3.6688,3.6868,3.6628,3.6808,732100.0
2010-06-14 15:20:00,6.12,6.14,6.11,6.13,402800.0,3.6808,3.6928,3.6748,3.6868,402800.0
2010-06-14 15:25:00,6.13,6.14,6.11,6.14,91700.0,3.6868,3.6928,3.6748,3.6928,91700.0
2010-06-14 15:30:00,6.13,6.14,6.1,6.1,101700.0,3.6868,3.6928,3.6688,3.6688,101700.0
2010-06-14 15:35:00,6.1,6.11,6.07,6.08,234700.0,3.6688,3.6748,3.6507,3.6568,234700.0
2010-06-14 15:40:00,6.07,6.08,6.05,6.08,258900.0,3.6507,3.6568,3.6387,3.6568,258900.0
2010-06-14 15:45:00,6.08,6.1,6.07,6.08,371600.0,3.6568,3.6688,3.6507,3.6568,371600.0
2010-06-14 15:50:00,6.08,6.09,6.05,6.08,316200.0,3.6568,3.6628,3.6387,3.6568,316200.0
2010-06-14 15:55:00,6.07,6.08,6.06,6.07,497600.0,3.6507,3.6568,3.6447,3.6507,497600.0
2010-06-15 09:30:00,6.15,6.15,6.1,6.11,217500.0,3.7047,3.7047,3.6746,3.6806,217500.0
2010-06-15 09:35:00,6.1,6.11,6.08,6.08,109600.0,3.6746,3.6806,3.6626,3.6626,109600.0
2010-06-15 09:40:00,6.08,6.09,6.06,6.08,205200.0,3.6626,3.6686,3.6505,3.6626,205200.0
2010-06-15 09:45:00,6.08,6.11,6.08,6.09,321000.0,3.6626,3.6806,3.6626,3.6686,321000.0
2010-06-15 09:50:00,6.09,6.13,6.08,6.1,846800.0,3.6686,3.6927,3.6626,3.6746,846800.0
2010-06-15 09:55:00,6.1,6.1,6.08,6.08,260400.0,3.6746,3.6746,3.6626,3.6626,260400.0
2010-06-15 10:00:00,6.08,6.08,6.06,6.07,209700.0,3.6626,3.6626,3.6505,3.6566,209700.0
2010-06-15 10:05:00,6.06,6.07,6.06,6.07,36700.0,3.6505,3.6566,3.6505,3.6566,36700.0
2010-06-15 10:10:00,6.06,6.07,6.05,6.05,90800.0,3.6505,3.6566,3.6445,3.6445,90800.0
2010-06-15 10:15:00,6.05,6.06,6.05,6.05,24200.0,3.6445,3.6505,3.6445,3.6445,24200.0
2010-06-15 10:20:00,6.05,6.06,6.05,6.06,303800.0,3.6445,3.6505,3.6445,3.6505,303800.0
2010-06-15 10:25:00,6.06,6.08,6.05,6.07,382000.0,3.6505,3.6626,3.6445,3.6566,382000.0
2010-06-15 10:30:00,6.07,6.08,6.07,6.07,26900.0,3.6566,3.6626,3.6566,3.6566,26900.0
2010-06-15 10:35:00,6.08,6.09,6.07,6.09,74700.0,3.6626,3.6686,3.6566,3.6686,74700.0
2010-06-15 10:40:00,6.08,6.09,6.08,6.09,59800.0,3.6626,3.6686,3.6626,3.6686,59800.0
2010-06-15 10:45:00,6.08,6.11,6.08,6.11,253400.0,3.6626,3.6806,3.6626,3.6806,253400.0
2010-06-15 10:50:00,6.11,6.15,6.11,6.13,511900.0,3.6806,3.7047,3.6806,3.6927,511900.0
2010-06-15 10:55:00,6.13,6.14,6.11,6.12,605200.0,3.6927,3.6987,3.6806,3.6867,605200.0
2010-06-15 11:00:00,6.12,6.13,6.12,6.12,77200.0,3.6867,3.6927,3.6867,3.6867,77200.0
2010-06-15 11:05:00,6.12,6.16,6.12,6.15,470600.0,3.6867,3.7108,3.6867,3.7047,470600.0
2010-06-15 11:10:00,6.15,6.16,6.14,6.14,154600.0,3.7047,3.7108,3.6987,3.6987,154600.0
2010-06-15 11:15:00,6.14,6.14,6.14,6.14,97800.0,3.6987,3.6987,3.6987,3.6987,97800.0
2010-06-15 11:20:00,6.14,6.14,6.13,6.13,49300.0,3.6987,3.6987,3.6927,3.6927,49300.0
2010-06-15 11:25:00,6.13,6.14,6.13,6.13,16100.0,3.6927,3.6987,3.6927,3.6927,16100.0
2010-06-15 11:30:00,6.14,6.14,6.13,6.13,22300.0,3.6987,3.6987,3.6927,3.6927,22300.0
2010-06-15 11:35:00,6.14,6.14,6.13,6.14,173100.0,3.6987,3.6987,3.6927,3.6987,173100.0
2010-06-15 11:40:00,6.14,6.15,6.14,6.15,60600.0,3.6987,3.7047,3.6987,3.7047,60600.0
2010-06-15 11:45:00,6.14,6.15,6.14,6.14,58300.0,3.6987,3.7047,3.6987,3.6987,58300.0
2010-06-15 11:50:00,6.14,6.18,6.13,6.17,187000.0,3.6987,3.7228,3.6927,3.7168,187000.0
2010-06-15 11:55:00,6.18,6.18,6.16,6.16,127500.0,3.7228,3.7228,3.7108,3.7108,127500.0
2010-06-15 12:00:00,6.16,6.17,6.16,6.16,15600.0,3.7108,3.7168,3.7108,3.7108,15600.0
2010-06-15 12:05:00,6.16,6.17,6.16,6.16,14200.0,3.7108,3.7168,3.7108,3.7108,14200.0
2010-06-15 12:10:00,6.16,6.16,6.16,6.16,37600.0,3.7108,3.7108,3.7108,3.7108,37600.0
2010-06-15 12:15:00,6.16,6.17,6.16,6.16,45200.0,3.7108,3.7168,3.7108,3.7108,45200.0
2010-06-15 12:20:00,6.16,6.16,6.15,6.15,38400.0,3.7108,3.7108,3.7047,3.7047,38400.0
2010-06-15 12:25:00,6.15,6.16,6.15,6.15,26300.0,3.7047,3.7108,3.7047,3.7047,26300.0
2010-06-15 12:30:00,6.15,6.18,6.15,6.17,247600.0,3.7047,3.7228,3.7047,3.7168,247600.0
2010-06-15 12:35:00,6.17,6.18,6.16,6.16,84200.0,3.7168,3.7228,3.7108,3.7108,84200.0
2010-06-15 12:40:00,6.16,6.16,6.15,6.15,103000.0,3.7108,3.7108,3.7047,3.7047,103000.0
2010-06-15 12:45:00,6.16,6.16,6.14,6.14,44300.0,3.7108,3.7108,3.6987,3.6987,44300.0
2010-06-15 12:50:00,6.14,6.15,6.14,6.14,4600.0,3.6987,3.7047,3.6987,3.6987,4600.0
2010-06-15 12:55:00,6.14,6.18,6.14,6.18,187100.0,3.6987,3.7228,3.6987,3.7228,187100.0
2010-06-15 13:00:00,6.18,6.18,6.17,6.17,13100.0,3.7228,3.7228,3.7168,3.7168,13100.0
2010-06-15 13:05:00,6.17,6.17,6.15,6.15,221100.0,3.7168,3.7168,3.7047,3.7047,221100.0
2010-06-15 13:10:00,6.16,6.18,6.16,6.18,153600.0,3.7108,3.7228,3.7108,3.7228,153600.0
2010-06-15 13:15:00,6.18,6.21,6.18,6.21,183700.0,3.7228,3.7409,3.7228,3.7409,183700.0
2010-06-15 13:20:00,6.2,6.21,6.18,6.18,101900.0,3.7349,3.7409,3.7228,3.7228,101900.0
2010-06-15 13:25:00,6.18,6.19,6.17,6.18,45400.0,3.7228,3.7288,3.7168,3.7228,45400.0
2010-06-15 13:30:00,6.17,6.2,6.17,6.2,168700.0,3.7168,3.7349,3.7168,3.7349,168700.0
2010-06-15 13:35:00,6.2,6.2,6.19,6.2,81100.0,3.7349,3.7349,3.7288,3.7349,81100.0
2010-06-15 13:40:00,6.19,6.2,6.19,6.2,92000.0,3.7288,3.7349,3.7288,3.7349,92000.0
2010-06-15 13:45:00,6.2,6.21,6.19,6.21,86900.0,3.7349,3.7409,3.7288,3.7409,86900.0
2010-06-15 13:50:00,6.21,6.22,6.2,6.22,120200.0,3.7409,3.7469,3.7349,3.7469,120200.0
2010-06-15 13:55:00,6.22,6.24,6.21,6.23,194200.0,3.7469,3.759,3.7409,3.7529,194200.0
2010-06-15 14:00:00,6.23,6.29,6.23,6.28,559300.0,3.7529,3.7891,3.7529,3.7831,559300.0
2010-06-15 14:05:00,6.29,6.29,6.26,6.26,101200.0,3.7891,3.7891,3.771,3.771,101200.0
2010-06-15 14:10:00,6.27,6.28,6.25,6.27,132900.0,3.777,3.7831,3.765,3.777,132900.0
2010-06-15 14:15:00,6.27,6.29,6.27,6.29,97200.0,3.777,3.7891,3.777,3.7891,97200.0
2010-06-15 14:20:00,6.29,6.29,6.28,6.28,58400.0,3.7891,3.7891,3.7831,3.7831,58400.0
2010-06-15 14:25:00,6.29,6.3,6.28,6.29,136700.0,3.7891,3.7951,3.7831,3.7891,136700.0
2010-06-15 14:30:00,6.29,6.29,6.26,6.26,218500.0,3.7891,3.7891,3.771,3.771,218500.0
2010-06-15 14:35:00,6.26,6.27,6.24,6.24,155000.0,3.771,3.777,3.759,3.759,155000.0
2010-06-15 14:40:00,6.25,6.25,6.23,6.25,248800.0,3.765,3.765,3.7529,3.765,248800.0
2010-06-15 14:45:00,6.25,6.25,6.24,6.25,37900.0,3.765,3.765,3.759,3.765,37900.0
2010-06-15 14:50:00,6.24,6.25,6.24,6.25,52600.0,3.759,3.765,3.759,3.765,52600.0
2010-06-15 14:55:00,6.25,6.25,6.24,6.25,49200.0,3.765,3.765,3.759,3.765,49200.0
2010-06-15 15:00:00,6.24,6.24,6.23,6.24,78500.0,3.759,3.759,3.7529,3.759,78500.0
2010-06-15 15:05:00,6.24,6.26,6.23,6.26,240400.0,3.759,3.771,3.7529,3.771,240400.0
2010-06-15 15:10:00,6.26,6.26,6.24,6.24,84100.0,3.771,3.771,3.759,3.759,84100.0
2010-06-15 15:15:00,6.24,6.26,6.24,6.25,108000.0,3.759,3.771,3.759,3.765,108000.0
2010-06-15 15:20:00,6.26,6.28,6.25,6.27,132600.0,3.771,3.7831,3.765,3.777,132600.0
2010-06-15 15:25:00,6.28,6.28,6.27,6.27,54800.0,3.7831,3.7831,3.777,3.777,54800.0
2010-06-15 15:30:00,6.28,6.28,6.26,6.26,163500.0,3.7831,3.7831,3.771,3.771,163500.0
2010-06-15 15:35:00,6.26,6.29,6.26,6.29,233800.0,3.771,3.7891,3.771,3.7891,233800.0
2010-06-15 15:40:00,6.29,6.29,6.28,6.29,64200.0,3.7891,3.7891,3.7831,3.7891,64200.0
2010-06-15 15:45:00,6.29,6.29,6.28,6.28,183200.0,3.7891,3.7891,3.7831,3.7831,183200.0
2010-06-15 15:50:00,6.28,6.3,6.28,6.3,545200.0,3.7831,3.7951,3.7831,3.7951,545200.0
2010-06-15 15:55:00,6.3,6.3,6.29,6.3,475900.0,3.7951,3.7951,3.7891,3.7951,475900.0
2010-06-16 09:30:00,6.2,6.22,6.17,6.22,260900.0,3.7349,3.7469,3.7168,3.7469,260900.0
2010-06-16 09:35:00,6.22,6.24,6.18,6.23,259000.0,3.7469,3.759,3.7228,3.7529,259000.0
2010-06-16 09:40:00,6.23,6.24,6.21,6.23,431100.0,3.7529,3.759,3.7409,3.7529,431100.0
2010-06-16 09:45:00,6.23,6.24,6.2,6.22,162300.0,3.7529,3.759,3.7349,3.7469,162300.0
2010-06-16 09:50:00,6.22,6.22,6.19,6.2,124700.0,3.7469,3.7469,3.7288,3.7349,124700.0
2010-06-16 09:55:00,6.19,6.21,6.18,6.19,337300.0,3.7288,3.7409,3.7228,3.7288,337300.0
2010-06-16 10:00:00,6.2,6.21,6.19,6.2,300100.0,3.7349,3.7409,3.7288,3.7349,300100.0
2010-06-16 10:05:00,6.21,6.21,6.16,6.17,775400.0,3.7409,3.7409,3.7108,3.7168,775400.0
2010-06-16 10:10:00,6.17,6.17,6.15,6.17,140600.0,3.7168,3.7168,3.7047,3.7168,140600.0
2010-06-16 10:15:00,6.16,6.18,6.16,6.18,97700.0,3.7108,3.7228,3.7108,3.7228,97700.0
2010-06-16 10:20:00,6.18,6.18,6.14,6.14,135600.0,3.7228,3.7228,3.6987,3.6987,135600.0
2010-06-16 10:25:00,6.14,6.15,6.12,6.13,176400.0,3.6987,3.7047,3.6867,3.6927,176400.0
2010-06-16 10:30:00,6.13,6.14,6.11,6.11,66200.0,3.6927,3.6987,3.6806,3.6806,66200.0
2010-06-16 10:35:00,6.11,6.13,6.1,6.13,199800.0,3.6806,3.6927,3.6746,3.6927,199800.0
2010-06-16 10:40:00,6.13,6.15,6.11,6.14,361500.0,3.6927,3.7047,3.6806,3.6987,361500.0
2010-06-16 10:45:00,6.14,6.14,6.12,6.12,335500.0,3.6987,3.6987,3.6867,3.6867,335500.0
2010-06-16 10:50:00,6.11,6.12,6.1,6.11,252600.0,3.6806,3.6867,3.6746,3.6806,252600.0
2010-06-16 10:55:00,6.11,6.12,6.11,6.11,142900.0,3.6806,3.6867,3.6806,3.6806,142900.0
2010-06-16 11:00:00,6.12,6.13,6.1,6.13,335100.0,3.6867,3.6927,3.6746,3.6927,335100.0
2010-06-16 11:05:00,6.13,6.15,6.13,6.15,91400.0,3.6927,3.7047,3.6927,3.7047,91400.0
2010-06-16 11:10:00,6.15,6.15,6.14,6.15,62700.0,3.7047,3.7047,3.6987,3.7047,62700.0
2010-06-16 11:15:00,6.15,6.15,6.14,6.15,54000.0,3.7047,3.7047,3.6987,3.7047,54000.0
2010-06-16 11:20:00,6.16,6.16,6.15,6.16,73000.0,3.7108,3.7108,3.7047,3.7108,73000.0
2010-06-16 11:25:00,6.16,6.16,6.15,6.16,87100.0,3.7108,3.7108,3.7047,3.7108,87100.0
2010-06-16 11:30:00,6.16,6.16,6.14,6.14,95600.0,3.7108,3.7108,3.6987,3.6987,95600.0
2010-06-16 11:35:00,6.14,6.16,6.14,6.16,72700.0,3.6987,3.7108,3.6987,3.7108,72700.0
2010-06-16 11:40:00,6.16,6.16,6.15,6.15,9000.0,3.7108,3.7108,3.7047,3.7047,9000.0
2010-06-16 11:45:00,6.16,6.16,6.15,6.15,21600.0,3.7108,3.7108,3.7047,3.7047,21600.0
2010-06-16 11:50:00,6.15,6.15,6.14,6.15,192500.0,3.7047,3.7047,3.6987,3.7047,192500.0
2010-06-16 11:55:00,6.15,6.15,6.14,6.14,23200.0,3.7047,3.7047,3.6987,3.6987,23200.0
2010-06-16 12:00:00,6.15,6.17,6.13,6.17,432100.0,3.7047,3.7168,3.6927,3.7168,432100.0
2010-06-16 12:05:00,6.17,6.17,6.16,6.16,78600.0,3.7168,3.7168,3.7108,3.7108,78600.0
2010-06-16 12:10:00,6.17,6.18,6.15,6.15,392300.0,3.7168,3.7228,3.7047,3.7047,392300.0
2010-06-16 12:15:00,6.15,6.16,6.15,6.15,65500.0,3.7047,3.7108,3.7047,3.7047,65500.0
2010-06-16 12:20:00,6.15,6.16,6.15,6.16,65600.0,3.7047,3.7108,3.7047,3.7108,65600.0
2010-06-16 12:25:00,6.15,6.16,6.15,6.16,63000.0,3.7047,3.7108,3.7047,3.7108,63000.0
2010-06-16 12:30:00,6.16,6.16,6.14,6.14,82400.0,3.7108,3.7108,3.6987,3.6987,82400.0
2010-06-16 12:35:00,6.14,6.15,6.14,6.14,49800.0,3.6987,3.7047,3.6987,3.6987,49800.0
2010-06-16 12:40:00,6.14,6.14,6.13,6.14,67800.0,3.6987,3.6987,3.6927,3.6987,67800.0
2010-06-16 12:45:00,6.14,6.15,6.13,6.13,131400.0,3.6987,3.7047,3.6927,3.6927,131400.0
2010-06-16 12:50:00,6.13,6.14,6.13,6.14,13700.0,3.6927,3.6987,3.6927,3.6987,13700.0
2010-06-16 12:55:00,6.14,6.14,6.13,6.14,23500.0,3.6987,3.6987,3.6927,3.6987,23500.0
2010-06-16 13:00:00,6.14,6.15,6.13,6.15,49800.0,3.6987,3.7047,3.6927,3.7047,49800.0
2010-06-16 13:05:00,6.15,6.15,6.14,6.15,44000.0,3.7047,3.7047,3.6987,3.7047,44000.0
2010-06-16 13:10:00,6.14,6.15,6.14,6.14,43000.0,3.6987,3.7047,3.6987,3.6987,43000.0
2010-06-16 13:15:00,6.15,6.15,6.14,6.15,32800.0,3.7047,3.7047,3.6987,3.7047,32800.0
2010-06-16 13:20:00,6.15,6.17,6.14,6.16,86400.0,3.7047,3.7168,3.6987,3.7108,86400.0
2010-06-16 13:25:00,6.17,6.17,6.16,6.17,36200.0,3.7168,3.7168,3.7108,3.7168,36200.0
2010-06-16 13:30:00,6.16,6.17,6.16,6.17,57900.0,3.7108,3.7168,3.7108,3.7168,57900.0
2010-06-16 13:35:00,6.17,6.18,6.16,6.18,37100.0,3.7168,3.7228,3.7108,3.7228,37100.0
2010-06-16 13:40:00,6.17,6.18,6.17,6.17,27000.0,3.7168,3.7228,3.7168,3.7168,27000.0
2010-06-16 13:45:00,6.18,6.18,6.17,6.18,56500.0,3.7228,3.7228,3.7168,3.7228,56500.0
2010-06-16 13:50:00,6.18,6.18,6.17,6.17,32600.0,3.7228,3.7228,3.7168,3.7168,32600.0
2010-06-16 13:55:00,6.18,6.18,6.17,6.18,110800.0,3.7228,3.7228,3.7168,3.7228,110800.0
2010-06-16 14:00:00,6.18,6.19,6.17,6.19,96600.0,3.7228,3.7288,3.7168,3.7288,96600.0
2010-06-16 14:05:00,6.19,6.19,6.18,6.19,59900.0,3.7288,3.7288,3.7228,3.7288,59900.0
2010-06-16 14:10:00,6.19,6.19,6.18,6.18,109700.0,3.7288,3.7288,3.7228,3.7228,109700.0
2010-06-16 14:15:00,6.17,6.19,6.17,6.19,66300.0,3.7168,3.7288,3.7168,3.7288,66300.0
2010-06-16 14:20:00,6.18,6.2,6.18,6.19,73300.0,3.7228,3.7349,3.7228,3.7288,73300.0
2010-06-16 14:25:00,6.19,6.2,6.18,6.18,89800.0,3.7288,3.7349,3.7228,3.7228,89800.0
2010-06-16 14:30:00,6.18,6.19,6.18,6.19,85500.0,3.7228,3.7288,3.7228,3.7288,85500.0
2010-06-16 14:35:00,6.19,6.19,6.17,6.18,78800.0,3.7288,3.7288,3.7168,3.7228,78800.0
2010-06-16 14:40:00,6.18,6.18,6.16,6.16,144400.0,3.7228,3.7228,3.7108,3.7108,144400.0
2010-06-16 14:45:00,6.17,6.19,6.16,6.18,108400.0,3.7168,3.7288,3.7108,3.7228,108400.0
2010-06-16 14:50:00,6.19,6.19,6.18,6.19,26600.0,3.7288,3.7288,3.7228,3.7288,26600.0
2010-06-16 14:55:00,6.19,6.19,6.18,6.18,17500.0,3.7288,3.7288,3.7228,3.7228,17500.0
2010-06-16 15:00:00,6.18,6.18,6.16,6.16,117600.0,3.7228,3.7228,3.7108,3.7108,117600.0
2010-06-16 15:05:00,6.16,6.17,6.16,6.16,36400.0,3.7108,3.7168,3.7108,3.7108,36400.0
2010-06-16 15:10:00,6.16,6.17,6.16,6.17,14900.0,3.7108,3.7168,3.7108,3.7168,14900.0
2010-06-16 15:15:00,6.16,6.17,6.14,6.14,120300.0,3.7108,3.7168,3.6987,3.6987,120300.0
2010-06-16 15:20:00,6.15,6.15,6.1,6.11,328700.0,3.7047,3.7047,3.6746,3.6806,328700.0
2010-06-16 15:25:00,6.1,6.13,6.09,6.09,416400.0,3.6746,3.6927,3.6686,3.6686,416400.0
2010-06-16 15:30:00,6.1,6.11,6.09,6.1,301200.0,3.6746,3.6806,3.6686,3.6746,301200.0
2010-06-16 15:35:00,6.1,6.11,6.1,6.1,97200.0,3.6746,3.6806,3.6746,3.6746,97200.0
2010-06-16 15:40:00,6.11,6.11,6.1,6.11,134700.0,3.6806,3.6806,3.6746,3.6806,134700.0
2010-06-16 15:45:00,6.1,6.14,6.1,6.14,249300.0,3.6746,3.6987,3.6746,3.6987,249300.0
2010-06-16 15:50:00,6.14,6.14,6.13,6.14,127100.0,3.6987,3.6987,3.6927,3.6987,127100.0
2010-06-16 15:55:00,6.14,6.14,6.13,6.14,363600.0,3.6987,3.6987,3.6927,3.6987,363600.0
2010-06-17 09:30:00,6.16,6.19,6.16,6.17,136500.0,3.7108,3.7288,3.7108,3.7168,136500.0
2010-06-17 09:35:00,6.16,6.18,6.13,6.15,149200.0,3.7108,3.7228,3.6927,3.7047,149200.0
2010-06-17 09:40:00,6.15,6.16,6.12,6.12,99600.0,3.7047,3.7108,3.6867,3.6867,99600.0
2010-06-17 09:45:00,6.12,6.15,6.12,6.14,135800.0,3.6867,3.7047,3.6867,3.6987,135800.0
2010-06-17 09:50:00,6.13,6.14,6.11,6.13,449100.0,3.6927,3.6987,3.6806,3.6927,449100.0
2010-06-17 09:55:00,6.13,6.14,6.12,6.14,86800.0,3.6927,3.6987,3.6867,3.6987,86800.0
2010-06-17 10:00:00,6.14,6.15,6.09,6.09,242200.0,3.6987,3.7047,3.6686,3.6686,242200.0
2010-06-17 10:05:00,6.09,6.1,6.08,6.09,169400.0,3.6686,3.6746,3.6626,3.6686,169400.0
2010-06-17 10:10:00,6.09,6.11,6.09,6.09,85400.0,3.6686,3.6806,3.6686,3.6686,85400.0
2010-06-17 10:15:00,6.09,6.1,6.08,6.09,130300.0,3.6686,3.6746,3.6626,3.6686,130300.0
2010-06-17 10:20:00,6.08,6.08,6.06,6.07,258700.0,3.6626,3.6626,3.6505,3.6566,258700.0
2010-06-17 10:25:00,6.06,6.07,6.02,6.03,373400.0,3.6505,3.6566,3.6264,3.6325,373400.0
2010-06-17 10:30:00,6.03,6.06,6.03,6.05,785900.0,3.6325,3.6505,3.6325,3.6445,785900.0
2010-06-17 10:35:00,6.05,6.06,6.03,6.05,96100.0,3.6445,3.6505,3.6325,3.6445,96100.0
2010-06-17 10:40:00,6.05,6.07,6.04,6.07,69900.0,3.6445,3.6566,3.6385,3.6566,69900.0
2010-06-17 10:45:00,6.06,6.07,6.05,6.06,131700.0,3.6505,3.6566,3.6445,3.6505,131700.0
2010-06-17 10:50:00,6.05,6.07,6.05,6.06,130100.0,3.6445,3.6566,3.6445,3.6505,130100.0
2010-06-17 10:55:00,6.05,6.06,6.04,6.05,48700.0,3.6445,3.6505,3.6385,3.6445,48700.0
2010-06-17 11:00:00,6.05,6.05,6.04,6.04,28100.0,3.6445,3.6445,3.6385,3.6385,28100.0
2010-06-17 11:05:00,6.04,6.05,6.03,6.05,109800.0,3.6385,3.6445,3.6325,3.6445,109800.0
2010-06-17 11:10:00,6.04,6.06,6.04,6.06,116700.0,3.6385,3.6505,3.6385,3.6505,116700.0
2010-06-17 11:15:00,6.06,6.06,6.05,6.05,15000.0,3.6505,3.6505,3.6445,3.6445,15000.0
2010-06-17 11:20:00,6.05,6.06,6.03,6.04,127300.0,3.6445,3.6505,3.6325,3.6385,127300.0
2010-06-17 11:25:00,6.03,6.04,6.01,6.01,240600.0,3.6325,3.6385,3.6204,3.6204,240600.0
2010-06-17 11:30:00,6.01,6.04,6.01,6.04,111400.0,3.6204,3.6385,3.6204,3.6385,111400.0
2010-06-17 11:35:00,6.04,6.07,6.03,6.06,89500.0,3.6385,3.6566,3.6325,3.6505,89500.0
2010-06-17 11:40:00,6.07,6.08,6.04,6.05,270000.0,3.6566,3.6626,3.6385,3.6445,270000.0
2010-06-17 11:45:00,6.05,6.05,6.04,6.05,81400.0,3.6445,3.6445,3.6385,3.6445,81400.0
2010-06-17 11:50:00,6.05,6.05,6.04,6.05,18800.0,3.6445,3.6445,3.6385,3.6445,18800.0
2010-06-17 11:55:00,6.05,6.05,6.04,6.05,5200.0,3.6445,3.6445,3.6385,3.6445,5200.0
2010-06-17 12:00:00,6.05,6.05,6.02,6.02,71400.0,3.6445,3.6445,3.6264,3.6264,71400.0
2010-06-17 12:05:00,6.03,6.03,6.01,6.02,146700.0,3.6325,3.6325,3.6204,3.6264,146700.0
2010-06-17 12:10:00,6.02,6.02,6.0,6.01,72600.0,3.6264,3.6264,3.6144,3.6204,72600.0
2010-06-17 12:15:00,6.01,6.01,6.0,6.01,79300.0,3.6204,3.6204,3.6144,3.6204,79300.0
2010-06-17 12:20:00,6.01,6.02,6.0,6.02,116000.0,3.6204,3.6264,3.6144,3.6264,116000.0
2010-06-17 12:25:00,6.02,6.03,5.98,5.99,447500.0,3.6264,3.6325,3.6023,3.6084,447500.0
2010-06-17 12:30:00,5.98,6.0,5.98,6.0,245200.0,3.6023,3.6144,3.6023,3.6144,245200.0
2010-06-17 12:35:00,6.01,6.01,6.0,6.01,115500.0,3.6204,3.6204,3.6144,3.6204,115500.0
2010-06-17 12:40:00,6.01,6.01,5.99,5.99,111900.0,3.6204,3.6204,3.6084,3.6084,111900.0
2010-06-17 12:45:00,5.99,6.0,5.99,5.99,17000.0,3.6084,3.6144,3.6084,3.6084,17000.0
2010-06-17 12:50:00,6.0,6.02,5.99,6.01,256800.0,3.6144,3.6264,3.6084,3.6204,256800.0
2010-06-17 12:55:00,6.02,6.02,6.01,6.01,23000.0,3.6264,3.6264,3.6204,3.6204,23000.0
2010-06-17 13:00:00,6.01,6.02,6.0,6.01,186100.0,3.6204,3.6264,3.6144,3.6204,186100.0
2010-06-17 13:05:00,6.01,6.04,6.01,6.04,86300.0,3.6204,3.6385,3.6204,3.6385,86300.0
2010-06-17 13:10:00,6.04,6.04,6.02,6.03,122300.0,3.6385,3.6385,3.6264,3.6325,122300.0
2010-06-17 13:15:00,6.03,6.05,6.03,6.05,42000.0,3.6325,3.6445,3.6325,3.6445,42000.0
2010-06-17 13:20:00,6.04,6.06,6.04,6.05,75500.0,3.6385,3.6505,3.6385,3.6445,75500.0
2010-06-17 13:25:00,6.04,6.05,6.02,6.05,135500.0,3.6385,3.6445,3.6264,3.6445,135500.0
2010-06-17 13:30:00,6.04,6.05,6.03,6.03,54000.0,3.6385,3.6445,3.6325,3.6325,54000.0
2010-06-17 13:35:00,6.04,6.04,6.03,6.03,66900.0,3.6385,3.6385,3.6325,3.6325,66900.0
2010-06-17 13:40:00,6.03,6.04,6.02,6.03,64800.0,3.6325,3.6385,3.6264,3.6325,64800.0
2010-06-17 13:45:00,6.03,6.03,6.02,6.03,46400.0,3.6325,3.6325,3.6264,3.6325,46400.0
2010-06-17 13:50:00,6.03,6.04,6.02,6.03,79200.0,3.6325,3.6385,3.6264,3.6325,79200.0
2010-06-17 13:55:00,6.03,6.05,6.03,6.05,63700.0,3.6325,3.6445,3.6325,3.6445,63700.0
2010-06-17 14:00:00,6.05,6.06,6.04,6.05,59800.0,3.6445,3.6505,3.6385,3.6445,59800.0
2010-06-17 14:05:00,6.06,6.07,6.05,6.05,132900.0,3.6505,3.6566,3.6445,3.6445,132900.0
2010-06-17 14:10:00,6.05,6.06,6.04,6.04,83100.0,3.6445,3.6505,3.6385,3.6385,83100.0
2010-06-17 14:15:00,6.03,6.04,6.02,6.03,58200.0,3.6325,3.6385,3.6264,3.6325,58200.0
2010-06-17 14:20:00,6.03,6.04,6.03,6.03,20500.0,3.6325,3.6385,3.6325,3.6325,20500.0
2010-06-17 14:25:00,6.03,6.04,6.02,6.02,33300.0,3.6325,3.6385,3.6264,3.6264,33300.0
2010-06-17 14:30:00,6.02,6.03,6.02,6.02,86500.0,3.6264,3.6325,3.6264,3.6264,86500.0
2010-06-17 14:35:00,6.02,6.03,6.01,6.01,57800.0,3.6264,3.6325,3.6204,3.6204,57800.0
2010-06-17 14:40:00,6.01,6.02,5.98,5.99,206700.0,3.6204,3.6264,3.6023,3.6084,206700.0
2010-06-17 14:45:00,5.99,6.0,5.98,5.99,53700.0,3.6084,3.6144,3.6023,3.6084,53700.0
2010-06-17 14:50:00,5.99,6.0,5.99,5.99,36300.0,3.6084,3.6144,3.6084,3.6084,36300.0
2010-06-17 14:55:00,5.99,5.99,5.98,5.98,141800.0,3.6084,3.6084,3.6023,3.6023,141800.0
2010-06-17 15:00:00,5.99,5.99,5.95,5.95,390900.0,3.6084,3.6084,3.5843,3.5843,390900.0
2010-06-17 15:05:00,5.95,5.97,5.95,5.97,118400.0,3.5843,3.5963,3.5843,3.5963,118400.0
2010-06-17 15:10:00,5.97,5.97,5.95,5.95,262700.0,3.5963,3.5963,3.5843,3.5843,262700.0
2010-06-17 15:15:00,5.95,5.96,5.95,5.95,160900.0,3.5843,3.5903,3.5843,3.5843,160900.0
2010-06-17 15:20:00,5.96,5.96,5.94,5.95,80400.0,3.5903,3.5903,3.5782,3.5843,80400.0
2010-06-17 15:25:00,5.95,5.95,5.94,5.95,54800.0,3.5843,3.5843,3.5782,3.5843,54800.0
2010-06-17 15:30:00,5.95,5.98,5.95,5.97,355800.0,3.5843,3.6023,3.5843,3.5963,355800.0
2010-06-17 15:35:00,5.97,5.99,5.97,5.99,167200.0,3.5963,3.6084,3.5963,3.6084,167200.0
2010-06-17 15:40:00,5.99,6.0,5.97,5.98,299000.0,3.6084,3.6144,3.5963,3.6023,299000.0
2010-06-17 15:45:00,5.99,6.01,5.99,6.0,217700.0,3.6084,3.6204,3.6084,3.6144,217700.0
2010-06-17 15:50:00,6.01,6.03,6.0,6.01,508200.0,3.6204,3.6325,3.6144,3.6204,508200.0
2010-06-17 15:55:00,6.01,6.03,6.01,6.02,752800.0,3.6204,3.6325,3.6204,3.6264,752800.0
2010-06-18 09:30:00,6.04,6.05,5.99,6.02,1226600.0,3.6385,3.6445,3.6084,3.6264,1226600.0
2010-06-18 09:35:00,6.02,6.03,5.98,6.02,114600.0,3.6264,3.6325,3.6023,3.6264,114600.0
2010-06-18 09:40:00,6.02,6.03,6.0,6.02,100500.0,3.6264,3.6325,3.6144,3.6264,100500.0
2010-06-18 09:45:00,6.02,6.03,6.01,6.02,68400.0,3.6264,3.6325,3.6204,3.6264,68400.0
2010-06-18 09:50:00,6.03,6.03,5.99,5.99,508300.0,3.6325,3.6325,3.6084,3.6084,508300.0
2010-06-18 09:55:00,5.99,5.99,5.98,5.98,25500.0,3.6084,3.6084,3.6023,3.6023,25500.0
2010-06-18 10:00:00,5.98,6.0,5.97,5.97,430300.0,3.6023,3.6144,3.5963,3.5963,430300.0
2010-06-18 10:05:00,5.97,5.99,5.97,5.98,127900.0,3.5963,3.6084,3.5963,3.6023,127900.0
2010-06-18 10:10:00,5.98,5.99,5.97,5.98,122000.0,3.6023,3.6084,3.5963,3.6023,122000.0
2010-06-18 10:15:00,5.98,6.02,5.97,6.02,130700.0,3.6023,3.6264,3.5963,3.6264,130700.0
2010-06-18 10:20:00,6.02,6.03,6.01,6.03,66300.0,3.6264,3.6325,3.6204,3.6325,66300.0
2010-06-18 10:25:00,6.03,6.07,6.03,6.05,181600.0,3.6325,3.6566,3.6325,3.6445,181600.0
2010-06-18 10:30:00,6.05,6.09,6.05,6.09,99500.0,3.6445,3.6686,3.6445,3.6686,99500.0
2010-06-18 10:35:00,6.08,6.09,6.06,6.07,191500.0,3.6626,3.6686,3.6505,3.6566,191500.0
2010-06-18 10:40:00,6.06,6.07,6.06,6.06,22800.0,3.6505,3.6566,3.6505,3.6505,22800.0
2010-06-18 10:45:00,6.06,6.07,6.06,6.07,45900.0,3.6505,3.6566,3.6505,3.6566,45900.0
2010-06-18 10:50:00,6.06,6.07,6.06,6.06,22400.0,3.6505,3.6566,3.6505,3.6505,22400.0
2010-06-18 10:55:00,6.07,6.07,6.06,6.07,14200.0,3.6566,3.6566,3.6505,3.6566,14200.0
2010-06-18 11:00:00,6.06,6.07,6.06,6.06,18700.0,3.6505,3.6566,3.6505,3.6505,18700.0
2010-06-18 11:05:00,6.06,6.07,6.06,6.06,10000.0,3.6505,3.6566,3.6505,3.6505,10000.0
2010-06-18 11:10:00,6.06,6.07,6.06,6.07,12700.0,3.6505,3.6566,3.6505,3.6566,12700.0
2010-06-18 11:15:00,6.06,6.07,6.06,6.06,34900.0,3.6505,3.6566,3.6505,3.6505,34900.0
2010-06-18 11:20:00,6.07,6.07,6.04,6.04,137200.0,3.6566,3.6566,3.6385,3.6385,137200.0
2010-06-18 11:25:00,6.04,6.05,6.04,6.05,16500.0,3.6385,3.6445,3.6385,3.6445,16500.0
2010-06-18 11:30:00,6.04,6.05,6.04,6.05,80000.0,3.6385,3.6445,3.6385,3.6445,80000.0
2010-06-18 11:35:00,6.05,6.07,6.04,6.06,419000.0,3.6445,3.6566,3.6385,3.6505,419000.0
2010-06-18 11:40:00,6.05,6.05,6.03,6.05,330000.0,3.6445,3.6445,3.6325,3.6445,330000.0
2010-06-18 11:45:00,6.05,6.05,6.04,6.05,12800.0,3.6445,3.6445,3.6385,3.6445,12800.0
2010-06-18 11:50:00,6.05,6.05,6.04,6.05,11700.0,3.6445,3.6445,3.6385,3.6445,11700.0
2010-06-18 11:55:00,6.05,6.05,6.04,6.05,27900.0,3.6445,3.6445,3.6385,3.6445,27900.0
2010-06-18 12:00:00,6.06,6.08,6.06,6.07,153200.0,3.6505,3.6626,3.6505,3.6566,153200.0
2010-06-18 12:05:00,6.07,6.08,6.06,6.08,488500.0,3.6566,3.6626,3.6505,3.6626,488500.0
2010-06-18 12:10:00,6.08,6.09,6.07,6.08,68200.0,3.6626,3.6686,3.6566,3.6626,68200.0
2010-06-18 12:15:00,6.09,6.09,6.06,6.06,167900.0,3.6686,3.6686,3.6505,3.6505,167900.0
2010-06-18 12:20:00,6.06,6.07,6.02,6.03,329700.0,3.6505,3.6566,3.6264,3.6325,329700.0
2010-06-18 12:25:00,6.02,6.04,6.02,6.03,46500.0,3.6264,3.6385,3.6264,3.6325,46500.0
2010-06-18 12:30:00,6.03,6.04,6.02,6.03,32500.0,3.6325,3.6385,3.6264,3.6325,32500.0
2010-06-18 12:35:00,6.02,6.03,6.02,6.03,7100.0,3.6264,3.6325,3.6264,3.6325,7100.0
2010-06-18 12:40:00,6.03,6.03,6.02,6.02,11000.0,3.6325,3.6325,3.6264,3.6264,11000.0
2010-06-18 12:45:00,6.03,6.03,6.02,6.03,40300.0,3.6325,3.6325,3.6264,3.6325,40300.0
2010-06-18 12:50:00,6.03,6.04,6.03,6.04,14100.0,3.6325,3.6385,3.6325,3.6385,14100.0
2010-06-18 12:55:00,6.04,6.04,6.03,6.03,5900.0,3.6385,3.6385,3.6325,3.6325,5900.0
2010-06-18 13:00:00,6.04,6.04,6.03,6.03,11500.0,3.6385,3.6385,3.6325,3.6325,11500.0
2010-06-18 13:05:00,6.03,6.04,6.03,6.03,8100.0,3.6325,3.6385,3.6325,3.6325,8100.0
2010-06-18 13:10:00,6.04,6.04,6.03,6.03,5900.0,3.6385,3.6385,3.6325,3.6325,5900.0
2010-06-18 13:15:00,6.03,6.04,6.03,6.04,8500.0,3.6325,3.6385,3.6325,3.6385,8500.0
2010-06-18 13:20:00,6.03,6.04,6.03,6.03,3600.0,3.6325,3.6385,3.6325,3.6325,3600.0
2010-06-18 13:25:00,6.03,6.04,6.03,6.03,1400.0,3.6325,3.6385,3.6325,3.6325,1400.0
2010-06-18 13:30:00,6.03,6.04,6.02,6.02,56400.0,3.6325,3.6385,3.6264,3.6264,56400.0
2010-06-18 13:35:00,6.02,6.03,6.02,6.03,3300.0,3.6264,3.6325,3.6264,3.6325,3300.0
2010-06-18 13:40:00,6.03,6.04,6.03,6.04,98500.0,3.6325,3.6385,3.6325,3.6385,98500.0
2010-06-18 13:45:00,6.04,6.04,6.01,6.02,128200.0,3.6385,3.6385,3.6204,3.6264,128200.0
2010-06-18 13:50:00,6.01,6.02,6.01,6.02,5800.0,3.6204,3.6264,3.6204,3.6264,5800.0
2010-06-18 13:55:00,6.02,6.02,6.01,6.02,13100.0,3.6264,3.6264,3.6204,3.6264,13100.0
2010-06-18 14:00:00,6.02,6.02,6.01,6.01,6800.0,3.6264,3.6264,3.6204,3.6204,6800.0
2010-06-18 14:05:00,6.01,6.02,6.0,6.01,103700.0,3.6204,3.6264,3.6144,3.6204,103700.0
2010-06-18 14:10:00,6.02,6.02,6.01,6.02,2000.0,3.6264,3.6264,3.6204,3.6264,2000.0
2010-06-18 14:15:00,6.01,6.02,6.01,6.02,30500.0,3.6204,3.6264,3.6204,3.6264,30500.0
2010-06-18 14:20:00,6.01,6.02,6.01,6.02,27300.0,3.6204,3.6264,3.6204,3.6264,27300.0
2010-06-18 14:25:00,6.01,6.03,6.01,6.03,124200.0,3.6204,3.6325,3.6204,3.6325,124200.0
2010-06-18 14:30:00,6.03,6.03,6.02,6.03,12700.0,3.6325,3.6325,3.6264,3.6325,12700.0
2010-06-18 14:35:00,6.03,6.04,6.02,6.04,83900.0,3.6325,3.6385,3.6264,3.6385,83900.0
2010-06-18 14:40:00,6.04,6.04,6.03,6.04,53400.0,3.6385,3.6385,3.6325,3.6385,53400.0
2010-06-18 14:45:00,6.03,6.05,6.03,6.04,87800.0,3.6325,3.6445,3.6325,3.6385,87800.0
2010-06-18 14:50:00,6.04,6.05,6.03,6.04,68800.0,3.6385,3.6445,3.6325,3.6385,68800.0
2010-06-18 14:55:00,6.04,6.04,6.03,6.03,5100.0,3.6385,3.6385,3.6325,3.6325,5100.0
2010-06-18 15:00:00,6.03,6.04,6.02,6.02,36100.0,3.6325,3.6385,3.6264,3.6264,36100.0
2010-06-18 15:05:00,6.02,6.03,6.01,6.02,75300.0,3.6264,3.6325,3.6204,3.6264,75300.0
2010-06-18 15:10:00,6.02,6.02,6.01,6.01,24300.0,3.6264,3.6264,3.6204,3.6204,24300.0
2010-06-18 15:15:00,6.02,6.02,6.01,6.02,12500.0,3.6264,3.6264,3.6204,3.6264,12500.0
2010-06-18 15:20:00,6.01,6.03,6.01,6.03,53500.0,3.6204,3.6325,3.6204,3.6325,53500.0
2010-06-18 15:25:00,6.03,6.03,6.02,6.03,51900.0,3.6325,3.6325,3.6264,3.6325,51900.0
2010-06-18 15:30:00,6.02,6.03,6.02,6.03,10700.0,3.6264,3.6325,3.6264,3.6325,10700.0
2010-06-18 15:35:00,6.03,6.03,6.02,6.03,33000.0,3.6325,3.6325,3.6264,3.6325,33000.0
2010-06-18 15:40:00,6.03,6.04,6.02,6.04,50600.0,3.6325,3.6385,3.6264,3.6385,50600.0
2010-06-18 15:45:00,6.04,6.06,6.03,6.06,165900.0,3.6385,3.6505,3.6325,3.6505,165900.0
2010-06-18 15:50:00,6.06,6.07,6.05,6.07,182300.0,3.6505,3.6566,3.6445,3.6566,182300.0
2010-06-18 15:55:00,6.06,6.07,6.05,6.06,530100.0,3.6505,3.6566,3.6445,3.6505,530100.0
2010-06-21 09:30:00,6.12,6.16,6.12,6.15,261800.0,3.6867,3.7108,3.6867,3.7047,261800.0
2010-06-21 09:35:00,6.15,6.16,6.13,6.13,375800.0,3.7047,3.7108,3.6927,3.6927,375800.0
2010-06-21 09:40:00,6.13,6.14,6.12,6.13,139100.0,3.6927,3.6987,3.6867,3.6927,139100.0
2010-06-21 09:45:00,6.13,6.14,6.11,6.13,142000.0,3.6927,3.6987,3.6806,3.6927,142000.0
2010-06-21 09:50:00,6.14,6.15,6.14,6.15,94800.0,3.6987,3.7047,3.6987,3.7047,94800.0
2010-06-21 09:55:00,6.15,6.15,6.14,6.15,41800.0,3.7047,3.7047,3.6987,3.7047,41800.0
2010-06-21 10:00:00,6.15,6.17,6.14,6.15,427500.0,3.7047,3.7168,3.6987,3.7047,427500.0
2010-06-21 10:05:00,6.16,6.16,6.14,6.15,587000.0,3.7108,3.7108,3.6987,3.7047,587000.0
2010-06-21 10:10:00,6.15,6.15,6.14,6.15,55800.0,3.7047,3.7047,3.6987,3.7047,55800.0
2010-06-21 10:15:00,6.15,6.15,6.14,6.15,75100.0,3.7047,3.7047,3.6987,3.7047,75100.0
2010-06-21 10:20:00,6.15,6.16,6.14,6.14,61300.0,3.7047,3.7108,3.6987,3.6987,61300.0
2010-06-21 10:25:00,6.15,6.15,6.14,6.15,61800.0,3.7047,3.7047,3.6987,3.7047,61800.0
2010-06-21 10:30:00,6.14,6.15,6.14,6.14,46100.0,3.6987,3.7047,3.6987,3.6987,46100.0
2010-06-21 10:35:00,6.14,6.15,6.14,6.15,10500.0,3.6987,3.7047,3.6987,3.7047,10500.0
2010-06-21 10:40:00,6.15,6.15,6.11,6.14,301000.0,3.7047,3.7047,3.6806,3.6987,301000.0
2010-06-21 10:45:00,6.14,6.14,6.13,6.14,22100.0,3.6987,3.6987,3.6927,3.6987,22100.0
2010-06-21 10:50:00,6.13,6.14,6.12,6.13,112400.0,3.6927,3.6987,3.6867,3.6927,112400.0
2010-06-21 10:55:00,6.14,6.15,6.13,6.14,283800.0,3.6987,3.7047,3.6927,3.6987,283800.0
2010-06-21 11:00:00,6.14,6.15,6.13,6.14,67700.0,3.6987,3.7047,3.6927,3.6987,67700.0
2010-06-21 11:05:00,6.14,6.15,6.14,6.14,8300.0,3.6987,3.7047,3.6987,3.6987,8300.0
2010-06-21 11:10:00,6.14,6.15,6.14,6.14,16500.0,3.6987,3.7047,3.6987,3.6987,16500.0
2010-06-21 11:15:00,6.15,6.15,6.14,6.15,23800.0,3.7047,3.7047,3.6987,3.7047,23800.0
2010-06-21 11:20:00,6.14,6.15,6.14,6.15,21500.0,3.6987,3.7047,3.6987,3.7047,21500.0
2010-06-21 11:25:00,6.15,6.16,6.14,6.15,212800.0,3.7047,3.7108,3.6987,3.7047,212800.0
2010-06-21 11:30:00,6.15,6.15,6.14,6.14,13000.0,3.7047,3.7047,3.6987,3.6987,13000.0
2010-06-21 11:35:00,6.15,6.15,6.14,6.14,20100.0,3.7047,3.7047,3.6987,3.6987,20100.0
2010-06-21 11:40:00,6.14,6.15,6.14,6.14,14700.0,3.6987,3.7047,3.6987,3.6987,14700.0
2010-06-21 11:45:00,6.14,6.15,6.13,6.14,48500.0,3.6987,3.7047,3.6927,3.6987,48500.0
2010-06-21 11:50:00,6.13,6.14,6.13,6.14,39200.0,3.6927,3.6987,3.6927,3.6987,39200.0
2010-06-21 11:55:00,6.14,6.15,6.14,6.14,42800.0,3.6987,3.7047,3.6987,3.6987,42800.0
2010-06-21 12:00:00,6.14,6.15,6.14,6.14,31200.0,3.6987,3.7047,3.6987,3.6987,31200.0
2010-06-21 12:05:00,6.14,6.15,6.13,6.14,96500.0,3.6987,3.7047,3.6927,3.6987,96500.0
2010-06-21 12:10:00,6.14,6.14,6.13,6.14,18400.0,3.6987,3.6987,3.6927,3.6987,18400.0
2010-06-21 12:15:00,6.14,6.14,6.13,6.14,67600.0,3.6987,3.6987,3.6927,3.6987,67600.0
2010-06-21 12:20:00,6.14,6.14,6.13,6.13,22900.0,3.6987,3.6987,3.6927,3.6927,22900.0
2010-06-21 12:25:00,6.13,6.14,6.13,6.14,23800.0,3.6927,3.6987,3.6927,3.6987,23800.0
2010-06-21 12:30:00,6.13,6.14,6.12,6.12,110100.0,3.6927,3.6987,3.6867,3.6867,110100.0
2010-06-21 12:35:00,6.12,6.13,6.12,6.12,9100.0,3.6867,3.6927,3.6867,3.6867,9100.0
2010-06-21 12:40:00,6.13,6.15,6.13,6.13,368100.0,3.6927,3.7047,3.6927,3.6927,368100.0
2010-06-21 12:45:00,6.13,6.14,6.13,6.13,14800.0,3.6927,3.6987,3.6927,3.6927,14800.0
2010-06-21 12:50:00,6.14,6.14,6.13,6.13,28100.0,3.6987,3.6987,3.6927,3.6927,28100.0
2010-06-21 12:55:00,6.13,6.14,6.13,6.13,16800.0,3.6927,3.6987,3.6927,3.6927,16800.0
2010-06-21 13:00:00,6.14,6.14,6.13,6.14,6700.0,3.6987,3.6987,3.6927,3.6987,6700.0
2010-06-21 13:05:00,6.14,6.15,6.13,6.14,137500.0,3.6987,3.7047,3.6927,3.6987,137500.0
2010-06-21 13:10:00,6.14,6.15,6.14,6.15,46500.0,3.6987,3.7047,3.6987,3.7047,46500.0
2010-06-21 13:15:00,6.15,6.15,6.14,6.14,9800.0,3.7047,3.7047,3.6987,3.6987,9800.0
2010-06-21 13:20:00,6.15,6.15,6.14,6.14,9500.0,3.7047,3.7047,3.6987,3.6987,9500.0
2010-06-21 13:25:00,6.15,6.15,6.14,6.15,9600.0,3.7047,3.7047,3.6987,3.7047,9600.0
2010-06-21 13:30:00,6.14,6.15,6.14,6.14,16200.0,3.6987,3.7047,3.6987,3.6987,16200.0
2010-06-21 13:35:00,6.14,6.15,6.14,6.14,24600.0,3.6987,3.7047,3.6987,3.6987,24600.0
2010-06-21 13:40:00,6.14,6.14,6.13,6.14,123900.0,3.6987,3.6987,3.6927,3.6987,123900.0
2010-06-21 13:45:00,6.14,6.14,6.13,6.13,25200.0,3.6987,3.6987,3.6927,3.6927,25200.0
2010-06-21 13:50:00,6.13,6.14,6.13,6.14,19000.0,3.6927,3.6987,3.6927,3.6987,19000.0
2010-06-21 13:55:00,6.13,6.14,6.13,6.14,50600.0,3.6927,3.6987,3.6927,3.6987,50600.0
2010-06-21 14:00:00,6.13,6.14,6.13,6.14,71100.0,3.6927,3.6987,3.6927,3.6987,71100.0
2010-06-21 14:05:00,6.13,6.14,6.11,6.11,122600.0,3.6927,3.6987,3.6806,3.6806,122600.0
2010-06-21 14:10:00,6.11,6.13,6.11,6.13,78300.0,3.6806,3.6927,3.6806,3.6927,78300.0
2010-06-21 14:15:00,6.13,6.15,6.13,6.14,88600.0,3.6927,3.7047,3.6927,3.6987,88600.0
2010-06-21 14:20:00,6.14,6.15,6.14,6.14,40200.0,3.6987,3.7047,3.6987,3.6987,40200.0
2010-06-21 14:25:00,6.14,6.15,6.12,6.14,255400.0,3.6987,3.7047,3.6867,3.6987,255400.0
2010-06-21 14:30:00,6.14,6.14,6.13,6.13,32300.0,3.6987,3.6987,3.6927,3.6927,32300.0
2010-06-21 14:35:00,6.14,6.14,6.13,6.13,42300.0,3.6987,3.6987,3.6927,3.6927,42300.0
2010-06-21 14:40:00,6.13,6.14,6.13,6.13,37100.0,3.6927,3.6987,3.6927,3.6927,37100.0
2010-06-21 14:45:00,6.13,6.14,6.12,6.12,111800.0,3.6927,3.6987,3.6867,3.6867,111800.0
2010-06-21 14:50:00,6.12,6.13,6.1,6.11,75400.0,3.6867,3.6927,3.6746,3.6806,75400.0
2010-06-21 14:55:00,6.11,6.11,6.1,6.11,65300.0,3.6806,3.6806,3.6746,3.6806,65300.0
2010-06-21 15:00:00,6.11,6.11,6.1,6.11,15000.0,3.6806,3.6806,3.6746,3.6806,15000.0
2010-06-21 15:05:00,6.11,6.11,6.08,6.09,194500.0,3.6806,3.6806,3.6626,3.6686,194500.0
2010-06-21 15:10:00,6.09,6.09,6.06,6.07,118200.0,3.6686,3.6686,3.6505,3.6566,118200.0
2010-06-21 15:15:00,6.07,6.08,6.05,6.05,135800.0,3.6566,3.6626,3.6445,3.6445,135800.0
2010-06-21 15:20:00,6.05,6.06,6.02,6.04,419900.0,3.6445,3.6505,3.6264,3.6385,419900.0
2010-06-21 15:25:00,6.03,6.06,6.02,6.05,832800.0,3.6325,3.6505,3.6264,3.6445,832800.0
2010-06-21 15:30:00,6.05,6.06,6.04,6.05,218100.0,3.6445,3.6505,3.6385,3.6445,218100.0
2010-06-21 15:35:00,6.05,6.05,6.03,6.05,179100.0,3.6445,3.6445,3.6325,3.6445,179100.0
2010-06-21 15:40:00,6.04,6.05,6.0,6.01,437600.0,3.6385,3.6445,3.6144,3.6204,437600.0
2010-06-21 15:45:00,6.01,6.04,6.01,6.03,505900.0,3.6204,3.6385,3.6204,3.6325,505900.0
2010-06-21 15:50:00,6.03,6.05,6.02,6.04,313000.0,3.6325,3.6445,3.6264,3.6385,313000.0
2010-06-21 15:55:00,6.04,6.06,6.04,6.06,721700.0,3.6385,3.6505,3.6385,3.6505,721700.0
2010-06-22 09:30:00,6.05,6.07,6.02,6.03,136200.0,3.6445,3.6566,3.6264,3.6325,136200.0
2010-06-22 09:35:00,6.04,6.08,6.02,6.03,217100.0,3.6385,3.6626,3.6264,3.6325,217100.0
2010-06-22 09:40:00,6.04,6.07,6.04,6.07,144900.0,3.6385,3.6566,3.6385,3.6566,144900.0
2010-06-22 09:45:00,6.07,6.09,6.07,6.07,400600.0,3.6566,3.6686,3.6566,3.6566,400600.0
2010-06-22 09:50:00,6.07,6.08,6.06,6.06,171200.0,3.6566,3.6626,3.6505,3.6505,171200.0
2010-06-22 09:55:00,6.06,6.07,6.05,6.06,604300.0,3.6505,3.6566,3.6445,3.6505,604300.0
2010-06-22 10:00:00,6.06,6.06,6.03,6.03,213400.0,3.6505,3.6505,3.6325,3.6325,213400.0
2010-06-22 10:05:00,6.04,6.04,6.01,6.03,88000.0,3.6385,3.6385,3.6204,3.6325,88000.0
2010-06-22 10:10:00,6.03,6.04,6.01,6.03,205700.0,3.6325,3.6385,3.6204,3.6325,205700.0
2010-06-22 10:15:00,6.03,6.03,5.99,6.01,355100.0,3.6325,3.6325,3.6084,3.6204,355100.0
2010-06-22 10:20:00,6.0,6.01,5.97,6.0,597500.0,3.6144,3.6204,3.5963,3.6144,597500.0
2010-06-22 10:25:00,6.0,6.02,6.0,6.02,79400.0,3.6144,3.6264,3.6144,3.6264,79400.0
2010-06-22 10:30:00,6.01,6.01,5.99,5.99,64400.0,3.6204,3.6204,3.6084,3.6084,64400.0
2010-06-22 10:35:00,6.0,6.02,5.97,6.02,277600.0,3.6144,3.6264,3.5963,3.6264,277600.0
2010-06-22 10:40:00,6.01,6.04,6.01,6.03,282700.0,3.6204,3.6385,3.6204,3.6325,282700.0
2010-06-22 10:45:00,6.04,6.04,6.02,6.04,118500.0,3.6385,3.6385,3.6264,3.6385,118500.0
2010-06-22 10:50:00,6.03,6.03,6.02,6.03,80200.0,3.6325,3.6325,3.6264,3.6325,80200.0
2010-06-22 10:55:00,6.02,6.02,6.01,6.01,117900.0,3.6264,3.6264,3.6204,3.6204,117900.0
2010-06-22 11:00:00,6.02,6.02,5.99,6.0,268100.0,3.6264,3.6264,3.6084,3.6144,268100.0
2010-06-22 11:05:00,5.99,6.0,5.97,5.98,348300.0,3.6084,3.6144,3.5963,3.6023,348300.0
2010-06-22 11:10:00,5.98,5.99,5.97,5.99,345200.0,3.6023,3.6084,3.5963,3.6084,345200.0
2010-06-22 11:15:00,5.99,6.0,5.99,5.99,195900.0,3.6084,3.6144,3.6084,3.6084,195900.0
2010-06-22 11:20:00,6.0,6.0,5.98,6.0,137900.0,3.6144,3.6144,3.6023,3.6144,137900.0
2010-06-22 11:25:00,5.99,5.99,5.98,5.99,54300.0,3.6084,3.6084,3.6023,3.6084,54300.0
2010-06-22 11:30:00,5.99,6.01,5.98,6.01,289900.0,3.6084,3.6204,3.6023,3.6204,289900.0
2010-06-22 11:35:00,6.01,6.05,6.0,6.05,120000.0,3.6204,3.6445,3.6144,3.6445,120000.0
2010-06-22 11:40:00,6.05,6.05,6.03,6.03,53900.0,3.6445,3.6445,3.6325,3.6325,53900.0
2010-06-22 11:45:00,6.03,6.05,6.03,6.05,114600.0,3.6325,3.6445,3.6325,3.6445,114600.0
2010-06-22 11:50:00,6.05,6.05,6.04,6.04,17900.0,3.6445,3.6445,3.6385,3.6385,17900.0
2010-06-22 11:55:00,6.05,6.05,6.03,6.03,96000.0,3.6445,3.6445,3.6325,3.6325,96000.0
2010-06-22 12:00:00,6.03,6.04,6.03,6.03,19400.0,3.6325,3.6385,3.6325,3.6325,19400.0
2010-06-22 12:05:00,6.04,6.04,6.03,6.04,7000.0,3.6385,3.6385,3.6325,3.6385,7000.0
2010-06-22 12:10:00,6.04,6.05,6.03,6.03,68800.0,3.6385,3.6445,3.6325,3.6325,68800.0
2010-06-22 12:15:00,6.03,6.04,6.03,6.04,7900.0,3.6325,3.6385,3.6325,3.6385,7900.0
2010-06-22 12:20:00,6.04,6.05,6.04,6.05,67100.0,3.6385,3.6445,3.6385,3.6445,67100.0
2010-06-22 12:25:00,6.04,6.06,6.03,6.04,98300.0,3.6385,3.6505,3.6325,3.6385,98300.0
2010-06-22 12:30:00,6.03,6.04,6.03,6.03,9000.0,3.6325,3.6385,3.6325,3.6325,9000.0
2010-06-22 12:35:00,6.03,6.04,6.02,6.03,74300.0,3.6325,3.6385,3.6264,3.6325,74300.0
2010-06-22 12:40:00,6.03,6.04,6.02,6.02,290100.0,3.6325,3.6385,3.6264,3.6264,290100.0
2010-06-22 12:45:00,6.03,6.05,6.03,6.04,174300.0,3.6325,3.6445,3.6325,3.6385,174300.0
2010-06-22 12:50:00,6.04,6.05,6.04,6.05,15900.0,3.6385,3.6445,3.6385,3.6445,15900.0
2010-06-22 12:55:00,6.05,6.05,6.04,6.04,6500.0,3.6445,3.6445,3.6385,3.6385,6500.0
2010-06-22 13:00:00,6.04,6.05,6.04,6.05,14400.0,3.6385,3.6445,3.6385,3.6445,14400.0
2010-06-22 13:05:00,6.05,6.05,6.05,6.05,210000.0,3.6445,3.6445,3.6445,3.6445,210000.0
2010-06-22 13:10:00,6.06,6.06,6.05,6.05,17500.0,3.6505,3.6505,3.6445,3.6445,17500.0
2010-06-22 13:15:00,6.05,6.06,6.05,6.06,82100.0,3.6445,3.6505,3.6445,3.6505,82100.0
2010-06-22 13:20:00,6.06,6.06,6.05,6.05,32500.0,3.6505,3.6505,3.6445,3.6445,32500.0
2010-06-22 13:25:00,6.05,6.06,6.05,6.06,37400.0,3.6445,3.6505,3.6445,3.6505,37400.0
2010-06-22 13:30:00,6.06,6.06,6.05,6.06,51200.0,3.6505,3.6505,3.6445,3.6505,51200.0
2010-06-22 13:35:00,6.06,6.08,6.05,6.08,109400.0,3.6505,3.6626,3.6445,3.6626,109400.0
2010-06-22 13:40:00,6.08,6.1,6.07,6.1,162600.0,3.6626,3.6746,3.6566,3.6746,162600.0
2010-06-22 13:45:00,6.1,6.11,6.09,6.11,113100.0,3.6746,3.6806,3.6686,3.6806,113100.0
2010-06-22 13:50:00,6.11,6.11,6.1,6.11,74800.0,3.6806,3.6806,3.6746,3.6806,74800.0
2010-06-22 13:55:00,6.1,6.12,6.1,6.11,163700.0,3.6746,3.6867,3.6746,3.6806,163700.0
2010-06-22 14:00:00,6.1,6.1,6.07,6.07,102200.0,3.6746,3.6746,3.6566,3.6566,102200.0
2010-06-22 14:05:00,6.07,6.08,6.06,6.07,455100.0,3.6566,3.6626,3.6505,3.6566,455100.0
2010-06-22 14:10:00,6.06,6.08,6.06,6.07,37900.0,3.6505,3.6626,3.6505,3.6566,37900.0
2010-06-22 14:15:00,6.07,6.09,6.07,6.08,226000.0,3.6566,3.6686,3.6566,3.6626,226000.0
2010-06-22 14:20:00,6.09,6.1,6.08,6.1,139200.0,3.6686,3.6746,3.6626,3.6746,139200.0
2010-06-22 14:25:00,6.09,6.1,6.08,6.08,87300.0,3.6686,3.6746,3.6626,3.6626,87300.0
2010-06-22 14:30:00,6.08,6.09,6.06,6.09,397000.0,3.6626,3.6686,3.6505,3.6686,397000.0
2010-06-22 14:35:00,6.09,6.11,6.08,6.09,861600.0,3.6686,3.6806,3.6626,3.6686,861600.0
2010-06-22 14:40:00,6.09,6.11,6.09,6.09,261300.0,3.6686,3.6806,3.6686,3.6686,261300.0
2010-06-22 14:45:00,6.09,6.09,6.05,6.05,139300.0,3.6686,3.6686,3.6445,3.6445,139300.0
2010-06-22 14:50:00,6.05,6.06,6.02,6.04,108300.0,3.6445,3.6505,3.6264,3.6385,108300.0
2010-06-22 14:55:00,6.04,6.04,6.01,6.03,137800.0,3.6385,3.6385,3.6204,3.6325,137800.0
2010-06-22 15:00:00,6.04,6.06,6.02,6.03,247300.0,3.6385,3.6505,3.6264,3.6325,247300.0
2010-06-22 15:05:00,6.03,6.04,6.02,6.02,214300.0,3.6325,3.6385,3.6264,3.6264,214300.0
2010-06-22 15:10:00,6.03,6.04,6.02,6.04,116400.0,3.6325,3.6385,3.6264,3.6385,116400.0
2010-06-22 15:15:00,6.04,6.04,6.03,6.04,41800.0,3.6385,3.6385,3.6325,3.6385,41800.0
2010-06-22 15:20:00,6.04,6.04,6.02,6.02,204700.0,3.6385,3.6385,3.6264,3.6264,204700.0
2010-06-22 15:25:00,6.03,6.03,5.99,6.0,288800.0,3.6325,3.6325,3.6084,3.6144,288800.0
2010-06-22 15:30:00,6.0,6.01,5.98,6.01,239300.0,3.6144,3.6204,3.6023,3.6204,239300.0
2010-06-22 15:35:00,6.0,6.01,5.99,6.01,243300.0,3.6144,3.6204,3.6084,3.6204,243300.0
2010-06-22 15:40:00,6.01,6.01,5.99,6.0,262700.0,3.6204,3.6204,3.6084,3.6144,262700.0
2010-06-22 15:45:00,5.99,6.01,5.99,6.0,262000.0,3.6084,3.6204,3.6084,3.6144,262000.0
2010-06-22 15:50:00,6.0,6.0,5.97,5.98,541500.0,3.6144,3.6144,3.5963,3.6023,541500.0
2010-06-22 15:55:00,5.97,5.98,5.95,5.97,821000.0,3.5963,3.6023,3.5843,3.5963,821000.0
2010-06-23 09:30:00,5.98,6.03,5.98,6.0,237300.0,3.6023,3.6325,3.6023,3.6144,237300.0
2010-06-23 09:35:00,6.0,6.04,6.0,6.01,365600.0,3.6144,3.6385,3.6144,3.6204,365600.0
2010-06-23 09:40:00,6.01,6.01,5.97,5.99,163400.0,3.6204,3.6204,3.5963,3.6084,163400.0
2010-06-23 09:45:00,5.99,6.0,5.95,5.99,386800.0,3.6084,3.6144,3.5843,3.6084,386800.0
2010-06-23 09:50:00,5.99,6.03,5.99,6.02,144900.0,3.6084,3.6325,3.6084,3.6264,144900.0
2010-06-23 09:55:00,6.02,6.03,6.0,6.02,83400.0,3.6264,3.6325,3.6144,3.6264,83400.0
2010-06-23 10:00:00,6.02,6.02,5.96,5.96,325900.0,3.6264,3.6264,3.5903,3.5903,325900.0
2010-06-23 10:05:00,5.96,5.97,5.9,5.91,247900.0,3.5903,3.5963,3.5541,3.5602,247900.0
2010-06-23 10:10:00,5.92,5.93,5.9,5.93,123400.0,3.5662,3.5722,3.5541,3.5722,123400.0
2010-06-23 10:15:00,5.93,5.93,5.91,5.93,78500.0,3.5722,3.5722,3.5602,3.5722,78500.0
2010-06-23 10:20:00,5.93,5.93,5.91,5.91,401000.0,3.5722,3.5722,3.5602,3.5602,401000.0
2010-06-23 10:25:00,5.91,5.92,5.88,5.91,525400.0,3.5602,3.5662,3.5421,3.5602,525400.0
2010-06-23 10:30:00,5.9,5.94,5.9,5.93,162200.0,3.5541,3.5782,3.5541,3.5722,162200.0
2010-06-23 10:35:00,5.93,5.96,5.92,5.94,1516500.0,3.5722,3.5903,3.5662,3.5782,1516500.0
2010-06-23 10:40:00,5.94,5.95,5.91,5.92,347000.0,3.5782,3.5843,3.5602,3.5662,347000.0
2010-06-23 10:45:00,5.92,5.94,5.91,5.94,86600.0,3.5662,3.5782,3.5602,3.5782,86600.0
2010-06-23 10:50:00,5.94,5.95,5.93,5.95,41700.0,3.5782,3.5843,3.5722,3.5843,41700.0
2010-06-23 10:55:00,5.95,5.96,5.94,5.95,43300.0,3.5843,3.5903,3.5782,3.5843,43300.0
2010-06-23 11:00:00,5.94,5.95,5.93,5.94,92000.0,3.5782,3.5843,3.5722,3.5782,92000.0
2010-06-23 11:05:00,5.94,5.94,5.93,5.94,26100.0,3.5782,3.5782,3.5722,3.5782,26100.0
2010-06-23 11:10:00,5.94,5.94,5.93,5.94,13600.0,3.5782,3.5782,3.5722,3.5782,13600.0
2010-06-23 11:15:00,5.93,5.95,5.93,5.93,92900.0,3.5722,3.5843,3.5722,3.5722,92900.0
2010-06-23 11:20:00,5.94,5.95,5.92,5.95,167900.0,3.5782,3.5843,3.5662,3.5843,167900.0
2010-06-23 11:25:00,5.95,5.95,5.94,5.95,11900.0,3.5843,3.5843,3.5782,3.5843,11900.0
2010-06-23 11:30:00,5.95,5.95,5.94,5.95,9400.0,3.5843,3.5843,3.5782,3.5843,9400.0
2010-06-23 11:35:00,5.94,5.95,5.94,5.95,34800.0,3.5782,3.5843,3.5782,3.5843,34800.0
2010-06-23 11:40:00,5.94,5.95,5.94,5.95,31400.0,3.5782,3.5843,3.5782,3.5843,31400.0
2010-06-23 11:45:00,5.95,5.95,5.94,5.94,75000.0,3.5843,3.5843,3.5782,3.5782,75000.0
2010-06-23 11:50:00,5.93,5.94,5.93,5.93,24000.0,3.5722,3.5782,3.5722,3.5722,24000.0
2010-06-23 11:55:00,5.93,5.94,5.93,5.94,18800.0,3.5722,3.5782,3.5722,3.5782,18800.0
2010-06-23 12:00:00,5.94,5.94,5.91,5.92,87200.0,3.5782,3.5782,3.5602,3.5662,87200.0
2010-06-23 12:05:00,5.92,5.93,5.92,5.93,92600.0,3.5662,3.5722,3.5662,3.5722,92600.0
2010-06-23 12:10:00,5.93,5.93,5.92,5.92,42800.0,3.5722,3.5722,3.5662,3.5662,42800.0
2010-06-23 12:15:00,5.93,5.93,5.92,5.92,6900.0,3.5722,3.5722,3.5662,3.5662,6900.0
2010-06-23 12:20:00,5.92,5.93,5.92,5.92,101400.0,3.5662,3.5722,3.5662,3.5662,101400.0
2010-06-23 12:25:00,5.92,5.93,5.92,5.93,11900.0,3.5662,3.5722,3.5662,3.5722,11900.0
2010-06-23 12:30:00,5.92,5.93,5.92,5.92,31100.0,3.5662,3.5722,3.5662,3.5662,31100.0
2010-06-23 12:35:00,5.92,5.93,5.92,5.93,25700.0,3.5662,3.5722,3.5662,3.5722,25700.0
2010-06-23 12:40:00,5.92,5.93,5.92,5.93,40900.0,3.5662,3.5722,3.5662,3.5722,40900.0
2010-06-23 12:45:00,5.93,5.94,5.92,5.94,55300.0,3.5722,3.5782,3.5662,3.5782,55300.0
2010-06-23 12:50:00,5.94,5.94,5.93,5.93,44900.0,3.5782,3.5782,3.5722,3.5722,44900.0
2010-06-23 12:55:00,5.93,5.93,5.91,5.91,92200.0,3.5722,3.5722,3.5602,3.5602,92200.0
2010-06-23 13:00:00,5.92,5.92,5.91,5.92,15700.0,3.5662,3.5662,3.5602,3.5662,15700.0
2010-06-23 13:05:00,5.92,5.92,5.9,5.91,89500.0,3.5662,3.5662,3.5541,3.5602,89500.0
2010-06-23 13:10:00,5.91,5.91,5.9,5.91,23200.0,3.5602,3.5602,3.5541,3.5602,23200.0
2010-06-23 13:15:00,5.91,5.91,5.9,5.91,31300.0,3.5602,3.5602,3.5541,3.5602,31300.0
2010-06-23 13:20:00,5.91,5.91,5.91,5.91,7400.0,3.5602,3.5602,3.5602,3.5602,7400.0
2010-06-23 13:25:00,5.91,5.92,5.9,5.91,46500.0,3.5602,3.5662,3.5541,3.5602,46500.0
2010-06-23 13:30:00,5.92,5.92,5.91,5.91,24200.0,3.5662,3.5662,3.5602,3.5602,24200.0
2010-06-23 13:35:00,5.92,5.92,5.91,5.92,4100.0,3.5662,3.5662,3.5602,3.5662,4100.0
2010-06-23 13:40:00,5.91,5.91,5.9,5.91,154700.0,3.5602,3.5602,3.5541,3.5602,154700.0
2010-06-23 13:45:00,5.9,5.91,5.9,5.9,18000.0,3.5541,3.5602,3.5541,3.5541,18000.0
2010-06-23 13:50:00,5.9,5.92,5.9,5.9,182200.0,3.5541,3.5662,3.5541,3.5541,182200.0
2010-06-23 13:55:00,5.91,5.91,5.9,5.91,20600.0,3.5602,3.5602,3.5541,3.5602,20600.0
2010-06-23 14:00:00,5.91,5.92,5.9,5.92,71500.0,3.5602,3.5662,3.5541,3.5662,71500.0
2010-06-23 14:05:00,5.91,5.91,5.9,5.91,96900.0,3.5602,3.5602,3.5541,3.5602,96900.0
2010-06-23 14:10:00,5.91,5.92,5.9,5.91,136400.0,3.5602,3.5662,3.5541,3.5602,136400.0
2010-06-23 14:15:00,5.91,5.92,5.89,5.9,301300.0,3.5602,3.5662,3.5481,3.5541,301300.0
2010-06-23 14:20:00,5.9,5.91,5.87,5.89,215800.0,3.5541,3.5602,3.5361,3.5481,215800.0
2010-06-23 14:25:00,5.88,5.9,5.87,5.9,115500.0,3.5421,3.5541,3.5361,3.5541,115500.0
2010-06-23 14:30:00,5.9,5.95,5.89,5.93,269000.0,3.5541,3.5843,3.5481,3.5722,269000.0
2010-06-23 14:35:00,5.94,5.95,5.93,5.93,108600.0,3.5782,3.5843,3.5722,3.5722,108600.0
2010-06-23 14:40:00,5.94,5.94,5.92,5.92,81900.0,3.5782,3.5782,3.5662,3.5662,81900.0
2010-06-23 14:45:00,5.91,5.93,5.88,5.88,623400.0,3.5602,3.5722,3.5421,3.5421,623400.0
2010-06-23 14:50:00,5.88,5.89,5.87,5.88,252100.0,3.5421,3.5481,3.5361,3.5421,252100.0
2010-06-23 14:55:00,5.88,5.89,5.86,5.87,169000.0,3.5421,3.5481,3.53,3.5361,169000.0
2010-06-23 15:00:00,5.87,5.89,5.86,5.88,161100.0,3.5361,3.5481,3.53,3.5421,161100.0
2010-06-23 15:05:00,5.89,5.89,5.85,5.86,170700.0,3.5481,3.5481,3.524,3.53,170700.0
2010-06-23 15:10:00,5.86,5.88,5.86,5.86,180900.0,3.53,3.5421,3.53,3.53,180900.0
2010-06-23 15:15:00,5.86,5.87,5.84,5.84,319000.0,3.53,3.5361,3.518,3.518,319000.0
2010-06-23 15:20:00,5.84,5.86,5.83,5.85,226500.0,3.518,3.53,3.512,3.524,226500.0
2010-06-23 15:25:00,5.85,5.87,5.85,5.86,158800.0,3.524,3.5361,3.524,3.53,158800.0
2010-06-23 15:30:00,5.86,5.86,5.84,5.84,187800.0,3.53,3.53,3.518,3.518,187800.0
2010-06-23 15:35:00,5.84,5.86,5.84,5.84,169300.0,3.518,3.53,3.518,3.518,169300.0
2010-06-23 15:40:00,5.84,5.87,5.84,5.86,185700.0,3.518,3.5361,3.518,3.53,185700.0
2010-06-23 15:45:00,5.86,5.87,5.85,5.86,352600.0,3.53,3.5361,3.524,3.53,352600.0
2010-06-23 15:50:00,5.86,5.87,5.84,5.86,269100.0,3.53,3.5361,3.518,3.53,269100.0
2010-06-23 15:55:00,5.86,5.86,5.85,5.85,443200.0,3.53,3.53,3.524,3.524,443200.0
2010-06-24 09:30:00,5.8,5.86,5.77,5.86,167800.0,3.4939,3.53,3.4758,3.53,167800.0
2010-06-24 09:35:00,5.85,5.86,5.79,5.8,299900.0,3.524,3.53,3.4879,3.4939,299900.0
2010-06-24 09:40:00,5.8,5.84,5.78,5.82,156600.0,3.4939,3.518,3.4819,3.506,156600.0
2010-06-24 09:45:00,5.81,5.83,5.81,5.81,356800.0,3.4999,3.512,3.4999,3.4999,356800.0
2010-06-24 09:50:00,5.8,5.81,5.78,5.8,126800.0,3.4939,3.4999,3.4819,3.4939,126800.0
2010-06-24 09:55:00,5.8,5.8,5.76,5.78,218900.0,3.4939,3.4939,3.4698,3.4819,218900.0
2010-06-24 10:00:00,5.78,5.82,5.78,5.82,210900.0,3.4819,3.506,3.4819,3.506,210900.0
2010-06-24 10:05:00,5.82,5.82,5.79,5.79,177200.0,3.506,3.506,3.4879,3.4879,177200.0
2010-06-24 10:10:00,5.79,5.8,5.78,5.79,66600.0,3.4879,3.4939,3.4819,3.4879,66600.0
2010-06-24 10:15:00,5.78,5.81,5.78,5.8,434900.0,3.4819,3.4999,3.4819,3.4939,434900.0
2010-06-24 10:20:00,5.8,5.81,5.79,5.8,95500.0,3.4939,3.4999,3.4879,3.4939,95500.0
2010-06-24 10:25:00,5.8,5.82,5.78,5.81,339800.0,3.4939,3.506,3.4819,3.4999,339800.0
2010-06-24 10:30:00,5.81,5.82,5.8,5.8,71900.0,3.4999,3.506,3.4939,3.4939,71900.0
2010-06-24 10:35:00,5.8,5.82,5.78,5.82,143400.0,3.4939,3.506,3.4819,3.506,143400.0
2010-06-24 10:40:00,5.81,5.82,5.8,5.8,104400.0,3.4999,3.506,3.4939,3.4939,104400.0
2010-06-24 10:45:00,5.8,5.83,5.79,5.82,86800.0,3.4939,3.512,3.4879,3.506,86800.0
2010-06-24 10:50:00,5.83,5.83,5.8,5.8,122300.0,3.512,3.512,3.4939,3.4939,122300.0
2010-06-24 10:55:00,5.8,5.82,5.8,5.82,25100.0,3.4939,3.506,3.4939,3.506,25100.0
2010-06-24 11:00:00,5.82,5.82,5.8,5.8,56800.0,3.506,3.506,3.4939,3.4939,56800.0
2010-06-24 11:05:00,5.8,5.8,5.77,5.8,184600.0,3.4939,3.4939,3.4758,3.4939,184600.0
2010-06-24 11:10:00,5.8,5.8,5.79,5.8,62400.0,3.4939,3.4939,3.4879,3.4939,62400.0
2010-06-24 11:15:00,5.8,5.8,5.79,5.8,35900.0,3.4939,3.4939,3.4879,3.4939,35900.0
2010-06-24 11:20:00,5.8,5.8,5.79,5.8,33200.0,3.4939,3.4939,3.4879,3.4939,33200.0
2010-06-24 11:25:00,5.8,5.8,5.78,5.78,67200.0,3.4939,3.4939,3.4819,3.4819,67200.0
2010-06-24 11:30:00,5.78,5.79,5.77,5.78,89200.0,3.4819,3.4879,3.4758,3.4819,89200.0
2010-06-24 11:35:00,5.78,5.79,5.78,5.79,23200.0,3.4819,3.4879,3.4819,3.4879,23200.0
2010-06-24 11:40:00,5.79,5.8,5.78,5.78,77700.0,3.4879,3.4939,3.4819,3.4819,77700.0
2010-06-24 11:45:00,5.78,5.8,5.78,5.8,40800.0,3.4819,3.4939,3.4819,3.4939,40800.0
2010-06-24 11:50:00,5.8,5.8,5.78,5.79,62600.0,3.4939,3.4939,3.4819,3.4879,62600.0
2010-06-24 11:55:00,5.78,5.79,5.78,5.79,62300.0,3.4819,3.4879,3.4819,3.4879,62300.0
2010-06-24 12:00:00,5.78,5.81,5.78,5.8,66900.0,3.4819,3.4999,3.4819,3.4939,66900.0
2010-06-24 12:05:00,5.8,5.81,5.79,5.8,29900.0,3.4939,3.4999,3.4879,3.4939,29900.0
2010-06-24 12:10:00,5.8,5.81,5.79,5.8,56600.0,3.4939,3.4999,3.4879,3.4939,56600.0
2010-06-24 12:15:00,5.8,5.8,5.79,5.79,11400.0,3.4939,3.4939,3.4879,3.4879,11400.0
2010-06-24 12:20:00,5.8,5.8,5.79,5.8,17400.0,3.4939,3.4939,3.4879,3.4939,17400.0
2010-06-24 12:25:00,5.8,5.8,5.79,5.8,17200.0,3.4939,3.4939,3.4879,3.4939,17200.0
2010-06-24 12:30:00,5.8,5.8,5.79,5.8,7400.0,3.4939,3.4939,3.4879,3.4939,7400.0
2010-06-24 12:35:00,5.8,5.8,5.78,5.79,21100.0,3.4939,3.4939,3.4819,3.4879,21100.0
2010-06-24 12:40:00,5.79,5.79,5.78,5.78,20700.0,3.4879,3.4879,3.4819,3.4819,20700.0
2010-06-24 12:45:00,5.79,5.79,5.78,5.79,46400.0,3.4879,3.4879,3.4819,3.4879,46400.0
2010-06-24 12:50:00,5.78,5.8,5.78,5.8,42400.0,3.4819,3.4939,3.4819,3.4939,42400.0
2010-06-24 12:55:00,5.8,5.8,5.79,5.8,18100.0,3.4939,3.4939,3.4879,3.4939,18100.0
2010-06-24 13:00:00,5.8,5.81,5.79,5.8,119400.0,3.4939,3.4999,3.4879,3.4939,119400.0
2010-06-24 13:05:00,5.8,5.8,5.79,5.8,19700.0,3.4939,3.4939,3.4879,3.4939,19700.0
2010-06-24 13:10:00,5.8,5.81,5.79,5.81,100800.0,3.4939,3.4999,3.4879,3.4999,100800.0
2010-06-24 13:15:00,5.81,5.83,5.8,5.82,111100.0,3.4999,3.512,3.4939,3.506,111100.0
2010-06-24 13:20:00,5.82,5.84,5.82,5.83,50700.0,3.506,3.518,3.506,3.512,50700.0
2010-06-24 13:25:00,5.83,5.83,5.82,5.82,33500.0,3.512,3.512,3.506,3.506,33500.0
2010-06-24 13:30:00,5.82,5.85,5.82,5.85,68000.0,3.506,3.524,3.506,3.524,68000.0
2010-06-24 13:35:00,5.85,5.87,5.85,5.86,93000.0,3.524,3.5361,3.524,3.53,93000.0
2010-06-24 13:40:00,5.86,5.87,5.85,5.86,92300.0,3.53,3.5361,3.524,3.53,92300.0
2010-06-24 13:45:00,5.86,5.89,5.85,5.89,93100.0,3.53,3.5481,3.524,3.5481,93100.0
2010-06-24 13:50:00,5.88,5.9,5.88,5.88,119000.0,3.5421,3.5541,3.5421,3.5421,119000.0
2010-06-24 13:55:00,5.88,5.9,5.88,5.89,62400.0,3.5421,3.5541,3.5421,3.5481,62400.0
2010-06-24 14:00:00,5.89,5.9,5.87,5.88,376300.0,3.5481,3.5541,3.5361,3.5421,376300.0
2010-06-24 14:05:00,5.87,5.88,5.87,5.87,16400.0,3.5361,3.5421,3.5361,3.5361,16400.0
2010-06-24 14:10:00,5.87,5.88,5.86,5.86,48500.0,3.5361,3.5421,3.53,3.53,48500.0
2010-06-24 14:15:00,5.86,5.87,5.86,5.86,33100.0,3.53,3.5361,3.53,3.53,33100.0
2010-06-24 14:20:00,5.86,5.87,5.85,5.86,19600.0,3.53,3.5361,3.524,3.53,19600.0
2010-06-24 14:25:00,5.85,5.87,5.85,5.86,57400.0,3.524,3.5361,3.524,3.53,57400.0
2010-06-24 14:30:00,5.85,5.86,5.84,5.84,33900.0,3.524,3.53,3.518,3.518,33900.0
2010-06-24 14:35:00,5.84,5.85,5.81,5.81,78700.0,3.518,3.524,3.4999,3.4999,78700.0
2010-06-24 14:40:00,5.82,5.83,5.81,5.82,124700.0,3.506,3.512,3.4999,3.506,124700.0
2010-06-24 14:45:00,5.82,5.83,5.79,5.8,145500.0,3.506,3.512,3.4879,3.4939,145500.0
2010-06-24 14:50:00,5.81,5.81,5.79,5.8,23500.0,3.4999,3.4999,3.4879,3.4939,23500.0
2010-06-24 14:55:00,5.8,5.8,5.78,5.78,55200.0,3.4939,3.4939,3.4819,3.4819,55200.0
2010-06-24 15:00:00,5.79,5.81,5.78,5.81,73400.0,3.4879,3.4999,3.4819,3.4999,73400.0
2010-06-24 15:05:00,5.8,5.81,5.78,5.78,162200.0,3.4939,3.4999,3.4819,3.4819,162200.0
2010-06-24 15:10:00,5.78,5.79,5.75,5.77,532400.0,3.4819,3.4879,3.4638,3.4758,532400.0
2010-06-24 15:15:00,5.77,5.78,5.73,5.73,953400.0,3.4758,3.4819,3.4517,3.4517,953400.0
2010-06-24 15:20:00,5.73,5.76,5.73,5.76,137600.0,3.4517,3.4698,3.4517,3.4698,137600.0
2010-06-24 15:25:00,5.76,5.78,5.75,5.77,140600.0,3.4698,3.4819,3.4638,3.4758,140600.0
2010-06-24 15:30:00,5.77,5.78,5.75,5.76,170700.0,3.4758,3.4819,3.4638,3.4698,170700.0
2010-06-24 15:35:00,5.77,5.79,5.76,5.78,370000.0,3.4758,3.4879,3.4698,3.4819,370000.0
2010-06-24 15:40:00,5.78,5.79,5.77,5.78,207100.0,3.4819,3.4879,3.4758,3.4819,207100.0
2010-06-24 15:45:00,5.78,5.78,5.77,5.78,209400.0,3.4819,3.4819,3.4758,3.4819,209400.0
2010-06-24 15:50:00,5.77,5.78,5.76,5.76,312100.0,3.4758,3.4819,3.4698,3.4698,312100.0
2010-06-24 15:55:00,5.76,5.76,5.74,5.74,583400.0,3.4698,3.4698,3.4578,3.4578,583400.0
2010-06-25 09:30:00,5.86,5.88,5.82,5.85,368000.0,3.53,3.5421,3.506,3.524,368000.0
2010-06-25 09:35:00,5.84,5.84,5.8,5.83,227700.0,3.518,3.518,3.4939,3.512,227700.0
2010-06-25 09:40:00,5.83,5.86,5.82,5.84,439900.0,3.512,3.53,3.506,3.518,439900.0
2010-06-25 09:45:00,5.84,5.86,5.81,5.82,226800.0,3.518,3.53,3.4999,3.506,226800.0
2010-06-25 09:50:00,5.81,5.83,5.79,5.83,179800.0,3.4999,3.512,3.4879,3.512,179800.0
2010-06-25 09:55:00,5.83,5.86,5.82,5.85,138300.0,3.512,3.53,3.506,3.524,138300.0
2010-06-25 10:00:00,5.85,5.87,5.84,5.85,654300.0,3.524,3.5361,3.518,3.524,654300.0
2010-06-25 10:05:00,5.86,5.88,5.85,5.87,147300.0,3.53,3.5421,3.524,3.5361,147300.0
2010-06-25 10:10:00,5.88,5.88,5.86,5.86,117900.0,3.5421,3.5421,3.53,3.53,117900.0
2010-06-25 10:15:00,5.86,5.87,5.82,5.83,912200.0,3.53,3.5361,3.506,3.512,912200.0
2010-06-25 10:20:00,5.83,5.83,5.8,5.8,153300.0,3.512,3.512,3.4939,3.4939,153300.0
2010-06-25 10:25:00,5.8,5.84,5.8,5.84,131000.0,3.4939,3.518,3.4939,3.518,131000.0
2010-06-25 10:30:00,5.84,5.84,5.82,5.83,64300.0,3.518,3.518,3.506,3.512,64300.0
2010-06-25 10:35:00,5.83,5.84,5.81,5.82,44800.0,3.512,3.518,3.4999,3.506,44800.0
2010-06-25 10:40:00,5.82,5.83,5.81,5.82,73800.0,3.506,3.512,3.4999,3.506,73800.0
2010-06-25 10:45:00,5.82,5.82,5.81,5.82,40100.0,3.506,3.506,3.4999,3.506,40100.0
2010-06-25 10:50:00,5.81,5.82,5.76,5.76,131700.0,3.4999,3.506,3.4698,3.4698,131700.0
2010-06-25 10:55:00,5.76,5.78,5.74,5.78,169600.0,3.4698,3.4819,3.4578,3.4819,169600.0
2010-06-25 11:00:00,5.78,5.79,5.77,5.78,43800.0,3.4819,3.4879,3.4758,3.4819,43800.0
2010-06-25 11:05:00,5.79,5.8,5.78,5.8,50900.0,3.4879,3.4939,3.4819,3.4939,50900.0
2010-06-25 11:10:00,5.79,5.8,5.77,5.78,49500.0,3.4879,3.4939,3.4758,3.4819,49500.0
2010-06-25 11:15:00,5.78,5.79,5.77,5.78,32900.0,3.4819,3.4879,3.4758,3.4819,32900.0
2010-06-25 11:20:00,5.79,5.79,5.77,5.79,43500.0,3.4879,3.4879,3.4758,3.4879,43500.0
2010-06-25 11:25:00,5.79,5.8,5.78,5.8,30900.0,3.4879,3.4939,3.4819,3.4939,30900.0
2010-06-25 11:30:00,5.8,5.82,5.79,5.8,45400.0,3.4939,3.506,3.4879,3.4939,45400.0
2010-06-25 11:35:00,5.8,5.8,5.78,5.8,33400.0,3.4939,3.4939,3.4819,3.4939,33400.0
2010-06-25 11:40:00,5.8,5.8,5.79,5.8,8100.0,3.4939,3.4939,3.4879,3.4939,8100.0
2010-06-25 11:45:00,5.8,5.81,5.79,5.81,50700.0,3.4939,3.4999,3.4879,3.4999,50700.0
2010-06-25 11:50:00,5.81,5.83,5.81,5.83,97000.0,3.4999,3.512,3.4999,3.512,97000.0
2010-06-25 11:55:00,5.82,5.84,5.82,5.84,46800.0,3.506,3.518,3.506,3.518,46800.0
2010-06-25 12:00:00,5.84,5.84,5.82,5.82,59800.0,3.518,3.518,3.506,3.506,59800.0
2010-06-25 12:05:00,5.82,5.83,5.82,5.82,17900.0,3.506,3.512,3.506,3.506,17900.0
2010-06-25 12:10:00,5.82,5.83,5.82,5.82,29800.0,3.506,3.512,3.506,3.506,29800.0
2010-06-25 12:15:00,5.83,5.83,5.81,5.83,78200.0,3.512,3.512,3.4999,3.512,78200.0
2010-06-25 12:20:00,5.83,5.83,5.81,5.81,24700.0,3.512,3.512,3.4999,3.4999,24700.0
2010-06-25 12:25:00,5.81,5.82,5.81,5.82,77100.0,3.4999,3.506,3.4999,3.506,77100.0
2010-06-25 12:30:00,5.82,5.83,5.81,5.83,45700.0,3.506,3.512,3.4999,3.512,45700.0
2010-06-25 12:35:00,5.82,5.83,5.82,5.82,42000.0,3.506,3.512,3.506,3.506,42000.0
2010-06-25 12:40:00,5.82,5.84,5.81,5.83,81500.0,3.506,3.518,3.4999,3.512,81500.0
2010-06-25 12:45:00,5.83,5.84,5.83,5.83,40200.0,3.512,3.518,3.512,3.512,40200.0
2010-06-25 12:50:00,5.83,5.84,5.8,5.8,62100.0,3.512,3.518,3.4939,3.4939,62100.0
2010-06-25 12:55:00,5.81,5.83,5.8,5.82,110700.0,3.4999,3.512,3.4939,3.506,110700.0
2010-06-25 13:00:00,5.83,5.84,5.82,5.84,20700.0,3.512,3.518,3.506,3.518,20700.0
2010-06-25 13:05:00,5.84,5.88,5.83,5.88,145200.0,3.518,3.5421,3.512,3.5421,145200.0
2010-06-25 13:10:00,5.88,5.9,5.87,5.88,114500.0,3.5421,3.5541,3.5361,3.5421,114500.0
2010-06-25 13:15:00,5.89,5.91,5.89,5.91,178900.0,3.5481,3.5602,3.5481,3.5602,178900.0
2010-06-25 13:20:00,5.91,5.92,5.89,5.89,104200.0,3.5602,3.5662,3.5481,3.5481,104200.0
2010-06-25 13:25:00,5.89,5.92,5.89,5.92,70500.0,3.5481,3.5662,3.5481,3.5662,70500.0
2010-06-25 13:30:00,5.92,5.95,5.92,5.95,111000.0,3.5662,3.5843,3.5662,3.5843,111000.0
2010-06-25 13:35:00,5.94,5.95,5.93,5.93,90000.0,3.5782,3.5843,3.5722,3.5722,90000.0
2010-06-25 13:40:00,5.92,5.94,5.92,5.93,59700.0,3.5662,3.5782,3.5662,3.5722,59700.0
2010-06-25 13:45:00,5.93,5.94,5.93,5.93,12700.0,3.5722,3.5782,3.5722,3.5722,12700.0
2010-06-25 13:50:00,5.93,5.94,5.91,5.91,139300.0,3.5722,3.5782,3.5602,3.5602,139300.0
2010-06-25 13:55:00,5.92,5.93,5.91,5.92,85600.0,3.5662,3.5722,3.5602,3.5662,85600.0
2010-06-25 14:00:00,5.92,5.94,5.92,5.94,196600.0,3.5662,3.5782,3.5662,3.5782,196600.0
2010-06-25 14:05:00,5.93,5.95,5.93,5.95,172500.0,3.5722,3.5843,3.5722,3.5843,172500.0
2010-06-25 14:10:00,5.95,5.96,5.95,5.95,158100.0,3.5843,3.5903,3.5843,3.5843,158100.0
2010-06-25 14:15:00,5.96,5.97,5.95,5.96,79000.0,3.5903,3.5963,3.5843,3.5903,79000.0
2010-06-25 14:20:00,5.96,5.98,5.96,5.97,109700.0,3.5903,3.6023,3.5903,3.5963,109700.0
2010-06-25 14:25:00,5.98,5.98,5.97,5.98,142600.0,3.6023,3.6023,3.5963,3.6023,142600.0
2010-06-25 14:30:00,5.97,6.0,5.97,5.99,226300.0,3.5963,3.6144,3.5963,3.6084,226300.0
2010-06-25 14:35:00,5.99,6.01,5.99,6.01,99700.0,3.6084,3.6204,3.6084,3.6204,99700.0
2010-06-25 14:40:00,6.0,6.01,6.0,6.01,33300.0,3.6144,3.6204,3.6144,3.6204,33300.0
2010-06-25 14:45:00,6.0,6.01,6.0,6.0,81100.0,3.6144,3.6204,3.6144,3.6144,81100.0
2010-06-25 14:50:00,6.01,6.01,6.0,6.01,41700.0,3.6204,3.6204,3.6144,3.6204,41700.0
2010-06-25 14:55:00,6.01,6.01,6.0,6.0,48100.0,3.6204,3.6204,3.6144,3.6144,48100.0
2010-06-25 15:00:00,6.0,6.01,5.99,6.0,350900.0,3.6144,3.6204,3.6084,3.6144,350900.0
2010-06-25 15:05:00,5.99,6.0,5.98,5.99,185300.0,3.6084,3.6144,3.6023,3.6084,185300.0
2010-06-25 15:10:00,5.99,6.01,5.98,6.0,210000.0,3.6084,3.6204,3.6023,3.6144,210000.0
2010-06-25 15:15:00,5.99,5.99,5.96,5.97,198100.0,3.6084,3.6084,3.5903,3.5963,198100.0
2010-06-25 15:20:00,5.98,5.98,5.97,5.98,31000.0,3.6023,3.6023,3.5963,3.6023,31000.0
2010-06-25 15:25:00,5.98,5.98,5.97,5.97,74600.0,3.6023,3.6023,3.5963,3.5963,74600.0
2010-06-25 15:30:00,5.97,6.0,5.97,6.0,142800.0,3.5963,3.6144,3.5963,3.6144,142800.0
2010-06-25 15:35:00,6.0,6.01,5.99,6.01,141700.0,3.6144,3.6204,3.6084,3.6204,141700.0
2010-06-25 15:40:00,6.0,6.01,5.99,6.01,353000.0,3.6144,3.6204,3.6084,3.6204,353000.0
2010-06-25 15:45:00,6.01,6.01,6.0,6.0,118200.0,3.6204,3.6204,3.6144,3.6144,118200.0
2010-06-25 15:50:00,6.0,6.01,5.95,5.95,535500.0,3.6144,3.6204,3.5843,3.5843,535500.0
2010-06-25 15:55:00,5.95,6.01,5.95,6.0,762400.0,3.5843,3.6204,3.5843,3.6144,762400.0
2010-06-28 09:30:00,6.0,6.01,5.96,5.96,210300.0,3.6144,3.6204,3.5903,3.5903,210300.0
2010-06-28 09:35:00,5.96,5.97,5.92,5.94,336000.0,3.5903,3.5963,3.5662,3.5782,336000.0
2010-06-28 09:40:00,5.95,5.95,5.9,5.92,136000.0,3.5843,3.5843,3.5541,3.5662,136000.0
2010-06-28 09:45:00,5.92,5.92,5.86,5.88,947000.0,3.5662,3.5662,3.53,3.5421,947000.0
2010-06-28 09:50:00,5.89,5.89,5.88,5.89,57300.0,3.5481,3.5481,3.5421,3.5481,57300.0
2010-06-28 09:55:00,5.89,5.91,5.87,5.9,138500.0,3.5481,3.5602,3.5361,3.5541,138500.0
2010-06-28 10:00:00,5.9,5.93,5.89,5.92,94000.0,3.5541,3.5722,3.5481,3.5662,94000.0
2010-06-28 10:05:00,5.93,5.95,5.93,5.94,166900.0,3.5722,3.5843,3.5722,3.5782,166900.0
2010-06-28 10:10:00,5.94,5.95,5.94,5.94,61200.0,3.5782,3.5843,3.5782,3.5782,61200.0
2010-06-28 10:15:00,5.95,5.95,5.94,5.94,64600.0,3.5843,3.5843,3.5782,3.5782,64600.0
2010-06-28 10:20:00,5.95,5.96,5.94,5.96,116700.0,3.5843,3.5903,3.5782,3.5903,116700.0
2010-06-28 10:25:00,5.95,5.97,5.95,5.97,186700.0,3.5843,3.5963,3.5843,3.5963,186700.0
2010-06-28 10:30:00,5.97,5.97,5.94,5.95,118000.0,3.5963,3.5963,3.5782,3.5843,118000.0
2010-06-28 10:35:00,5.95,5.96,5.94,5.95,85500.0,3.5843,3.5903,3.5782,3.5843,85500.0
2010-06-28 10:40:00,5.95,5.95,5.94,5.94,80000.0,3.5843,3.5843,3.5782,3.5782,80000.0
2010-06-28 10:45:00,5.94,5.95,5.94,5.95,9900.0,3.5782,3.5843,3.5782,3.5843,9900.0
2010-06-28 10:50:00,5.94,5.95,5.94,5.94,37100.0,3.5782,3.5843,3.5782,3.5782,37100.0
2010-06-28 10:55:00,5.94,5.95,5.94,5.94,22800.0,3.5782,3.5843,3.5782,3.5782,22800.0
2010-06-28 11:00:00,5.94,5.95,5.94,5.94,10900.0,3.5782,3.5843,3.5782,3.5782,10900.0
2010-06-28 11:05:00,5.95,5.96,5.94,5.94,100400.0,3.5843,3.5903,3.5782,3.5782,100400.0
2010-06-28 11:10:00,5.94,5.95,5.93,5.93,209700.0,3.5782,3.5843,3.5722,3.5722,209700.0
2010-06-28 11:15:00,5.93,5.93,5.92,5.92,83600.0,3.5722,3.5722,3.5662,3.5662,83600.0
2010-06-28 11:20:00,5.92,5.93,5.9,5.9,463900.0,3.5662,3.5722,3.5541,3.5541,463900.0
2010-06-28 11:25:00,5.9,5.93,5.9,5.92,385200.0,3.5541,3.5722,3.5541,3.5662,385200.0
2010-06-28 11:30:00,5.92,5.96,5.92,5.96,229500.0,3.5662,3.5903,3.5662,3.5903,229500.0
2010-06-28 11:35:00,5.95,5.96,5.95,5.95,24400.0,3.5843,3.5903,3.5843,3.5843,24400.0
2010-06-28 11:40:00,5.95,5.96,5.95,5.95,100600.0,3.5843,3.5903,3.5843,3.5843,100600.0
2010-06-28 11:45:00,5.95,5.95,5.94,5.95,27700.0,3.5843,3.5843,3.5782,3.5843,27700.0
2010-06-28 11:50:00,5.96,5.96,5.94,5.94,44600.0,3.5903,3.5903,3.5782,3.5782,44600.0
2010-06-28 11:55:00,5.94,5.95,5.94,5.94,36800.0,3.5782,3.5843,3.5782,3.5782,36800.0
2010-06-28 12:00:00,5.94,5.95,5.91,5.91,298800.0,3.5782,3.5843,3.5602,3.5602,298800.0
2010-06-28 12:05:00,5.91,5.94,5.91,5.93,93900.0,3.5602,3.5782,3.5602,3.5722,93900.0
2010-06-28 12:10:00,5.94,5.94,5.91,5.94,124300.0,3.5782,3.5782,3.5602,3.5782,124300.0
2010-06-28 12:15:00,5.94,5.94,5.91,5.93,152600.0,3.5782,3.5782,3.5602,3.5722,152600.0
2010-06-28 12:20:00,5.93,5.93,5.92,5.92,6800.0,3.5722,3.5722,3.5662,3.5662,6800.0
2010-06-28 12:25:00,5.92,5.95,5.92,5.94,133200.0,3.5662,3.5843,3.5662,3.5782,133200.0
2010-06-28 12:30:00,5.94,5.94,5.93,5.94,30800.0,3.5782,3.5782,3.5722,3.5782,30800.0
2010-06-28 12:35:00,5.93,5.94,5.93,5.93,112000.0,3.5722,3.5782,3.5722,3.5722,112000.0
2010-06-28 12:40:00,5.93,5.94,5.92,5.93,118800.0,3.5722,3.5782,3.5662,3.5722,118800.0
2010-06-28 12:45:00,5.93,5.94,5.93,5.93,108700.0,3.5722,3.5782,3.5722,3.5722,108700.0
2010-06-28 12:50:00,5.94,5.94,5.92,5.93,110000.0,3.5782,3.5782,3.5662,3.5722,110000.0
2010-06-28 12:55:00,5.93,5.95,5.93,5.94,59200.0,3.5722,3.5843,3.5722,3.5782,59200.0
2010-06-28 13:00:00,5.94,5.95,5.92,5.92,150500.0,3.5782,3.5843,3.5662,3.5662,150500.0
2010-06-28 13:05:00,5.92,5.93,5.91,5.91,156200.0,3.5662,3.5722,3.5602,3.5602,156200.0
2010-06-28 13:10:00,5.91,5.92,5.9,5.9,81900.0,3.5602,3.5662,3.5541,3.5541,81900.0
2010-06-28 13:15:00,5.9,5.92,5.9,5.91,41300.0,3.5541,3.5662,3.5541,3.5602,41300.0
2010-06-28 13:20:00,5.91,5.92,5.9,5.91,100500.0,3.5602,3.5662,3.5541,3.5602,100500.0
2010-06-28 13:25:00,5.91,5.93,5.91,5.92,38000.0,3.5602,3.5722,3.5602,3.5662,38000.0
2010-06-28 13:30:00,5.93,5.93,5.91,5.91,54300.0,3.5722,3.5722,3.5602,3.5602,54300.0
2010-06-28 13:35:00,5.91,5.93,5.91,5.93,83600.0,3.5602,3.5722,3.5602,3.5722,83600.0
2010-06-28 13:40:00,5.93,5.93,5.92,5.93,35400.0,3.5722,3.5722,3.5662,3.5722,35400.0
2010-06-28 13:45:00,5.93,5.95,5.93,5.95,49300.0,3.5722,3.5843,3.5722,3.5843,49300.0
2010-06-28 13:50:00,5.95,5.95,5.94,5.94,15600.0,3.5843,3.5843,3.5782,3.5782,15600.0
2010-06-28 13:55:00,5.94,5.96,5.94,5.95,50100.0,3.5782,3.5903,3.5782,3.5843,50100.0
2010-06-28 14:00:00,5.96,5.96,5.94,5.96,66900.0,3.5903,3.5903,3.5782,3.5903,66900.0
2010-06-28 14:05:00,5.96,5.96,5.95,5.96,16000.0,3.5903,3.5903,3.5843,3.5903,16000.0
2010-06-28 14:10:00,5.95,5.97,5.95,5.97,54200.0,3.5843,3.5963,3.5843,3.5963,54200.0
2010-06-28 14:15:00,5.96,5.97,5.96,5.96,3300.0,3.5903,3.5963,3.5903,3.5903,3300.0
2010-06-28 14:20:00,5.96,5.97,5.95,5.96,265700.0,3.5903,3.5963,3.5843,3.5903,265700.0
2010-06-28 14:25:00,5.97,5.98,5.96,5.97,124400.0,3.5963,3.6023,3.5903,3.5963,124400.0
2010-06-28 14:30:00,5.96,5.96,5.95,5.96,49400.0,3.5903,3.5903,3.5843,3.5903,49400.0
2010-06-28 14:35:00,5.96,5.98,5.95,5.97,78100.0,3.5903,3.6023,3.5843,3.5963,78100.0
2010-06-28 14:40:00,5.97,6.0,5.97,6.0,76000.0,3.5963,3.6144,3.5963,3.6144,76000.0
2010-06-28 14:45:00,6.0,6.0,5.98,5.99,72200.0,3.6144,3.6144,3.6023,3.6084,72200.0
2010-06-28 14:50:00,5.99,5.99,5.98,5.98,86400.0,3.6084,3.6084,3.6023,3.6023,86400.0
2010-06-28 14:55:00,5.98,6.0,5.98,6.0,28500.0,3.6023,3.6144,3.6023,3.6144,28500.0
2010-06-28 15:00:00,5.99,6.0,5.99,5.99,137300.0,3.6084,3.6144,3.6084,3.6084,137300.0
2010-06-28 15:05:00,5.99,6.0,5.99,5.99,159700.0,3.6084,3.6144,3.6084,3.6084,159700.0
2010-06-28 15:10:00,5.99,5.99,5.98,5.98,69400.0,3.6084,3.6084,3.6023,3.6023,69400.0
2010-06-28 15:15:00,5.99,5.99,5.97,5.99,204800.0,3.6084,3.6084,3.5963,3.6084,204800.0
2010-06-28 15:20:00,5.99,5.99,5.96,5.97,44000.0,3.6084,3.6084,3.5903,3.5963,44000.0
2010-06-28 15:25:00,5.96,5.98,5.96,5.96,112800.0,3.5903,3.6023,3.5903,3.5903,112800.0
2010-06-28 15:30:00,5.96,5.98,5.96,5.97,80200.0,3.5903,3.6023,3.5903,3.5963,80200.0
2010-06-28 15:35:00,5.97,5.97,5.96,5.96,19100.0,3.5963,3.5963,3.5903,3.5903,19100.0
2010-06-28 15:40:00,5.96,5.97,5.95,5.96,80600.0,3.5903,3.5963,3.5843,3.5903,80600.0
2010-06-28 15:45:00,5.95,5.97,5.94,5.97,254900.0,3.5843,3.5963,3.5782,3.5963,254900.0
2010-06-28 15:50:00,5.97,5.97,5.93,5.94,259600.0,3.5963,3.5963,3.5722,3.5782,259600.0
2010-06-28 15:55:00,5.94,5.95,5.92,5.92,331500.0,3.5782,3.5843,3.5662,3.5662,331500.0
2010-06-29 09:30:00,5.82,5.82,5.79,5.8,545300.0,3.506,3.506,3.4879,3.4939,545300.0
2010-06-29 09:35:00,5.79,5.8,5.77,5.79,421200.0,3.4879,3.4939,3.4758,3.4879,421200.0
2010-06-29 09:40:00,5.78,5.8,5.76,5.77,312200.0,3.4819,3.4939,3.4698,3.4758,312200.0
2010-06-29 09:45:00,5.77,5.8,5.76,5.78,343600.0,3.4758,3.4939,3.4698,3.4819,343600.0
2010-06-29 09:50:00,5.77,5.79,5.77,5.78,161600.0,3.4758,3.4879,3.4758,3.4819,161600.0
2010-06-29 09:55:00,5.77,5.8,5.77,5.78,457300.0,3.4758,3.4939,3.4758,3.4819,457300.0
2010-06-29 10:00:00,5.78,5.79,5.69,5.69,1549200.0,3.4819,3.4879,3.4276,3.4276,1549200.0
2010-06-29 10:05:00,5.69,5.76,5.66,5.75,788800.0,3.4276,3.4698,3.4096,3.4638,788800.0
2010-06-29 10:10:00,5.75,5.77,5.74,5.76,694100.0,3.4638,3.4758,3.4578,3.4698,694100.0
2010-06-29 10:15:00,5.76,5.77,5.74,5.76,431000.0,3.4698,3.4758,3.4578,3.4698,431000.0
2010-06-29 10:20:00,5.76,5.77,5.75,5.75,272300.0,3.4698,3.4758,3.4638,3.4638,272300.0
2010-06-29 10:25:00,5.75,5.76,5.72,5.72,411500.0,3.4638,3.4698,3.4457,3.4457,411500.0
2010-06-29 10:30:00,5.72,5.76,5.72,5.75,332000.0,3.4457,3.4698,3.4457,3.4638,332000.0
2010-06-29 10:35:00,5.75,5.76,5.74,5.76,78400.0,3.4638,3.4698,3.4578,3.4698,78400.0
2010-06-29 10:40:00,5.75,5.77,5.75,5.76,73400.0,3.4638,3.4758,3.4638,3.4698,73400.0
2010-06-29 10:45:00,5.76,5.76,5.75,5.76,39600.0,3.4698,3.4698,3.4638,3.4698,39600.0
2010-06-29 10:50:00,5.76,5.76,5.74,5.76,157000.0,3.4698,3.4698,3.4578,3.4698,157000.0
2010-06-29 10:55:00,5.76,5.78,5.75,5.76,1001300.0,3.4698,3.4819,3.4638,3.4698,1001300.0
2010-06-29 11:00:00,5.76,5.76,5.73,5.73,702100.0,3.4698,3.4698,3.4517,3.4517,702100.0
2010-06-29 11:05:00,5.73,5.77,5.73,5.77,348400.0,3.4517,3.4758,3.4517,3.4758,348400.0
2010-06-29 11:10:00,5.77,5.8,5.77,5.78,165700.0,3.4758,3.4939,3.4758,3.4819,165700.0
2010-06-29 11:15:00,5.77,5.78,5.74,5.75,242600.0,3.4758,3.4819,3.4578,3.4638,242600.0
2010-06-29 11:20:00,5.75,5.76,5.74,5.75,96700.0,3.4638,3.4698,3.4578,3.4638,96700.0
2010-06-29 11:25:00,5.74,5.75,5.73,5.74,58400.0,3.4578,3.4638,3.4517,3.4578,58400.0
2010-06-29 11:30:00,5.74,5.75,5.73,5.74,232400.0,3.4578,3.4638,3.4517,3.4578,232400.0
2010-06-29 11:35:00,5.74,5.74,5.73,5.74,36000.0,3.4578,3.4578,3.4517,3.4578,36000.0
2010-06-29 11:40:00,5.73,5.74,5.72,5.72,62900.0,3.4517,3.4578,3.4457,3.4457,62900.0
2010-06-29 11:45:00,5.73,5.73,5.7,5.71,176500.0,3.4517,3.4517,3.4337,3.4397,176500.0
2010-06-29 11:50:00,5.7,5.71,5.69,5.69,94000.0,3.4337,3.4397,3.4276,3.4276,94000.0
2010-06-29 11:55:00,5.69,5.7,5.69,5.7,34700.0,3.4276,3.4337,3.4276,3.4337,34700.0
2010-06-29 12:00:00,5.69,5.7,5.68,5.68,132100.0,3.4276,3.4337,3.4216,3.4216,132100.0
2010-06-29 12:05:00,5.69,5.69,5.66,5.69,413800.0,3.4276,3.4276,3.4096,3.4276,413800.0
2010-06-29 12:10:00,5.68,5.71,5.67,5.7,250900.0,3.4216,3.4397,3.4156,3.4337,250900.0
2010-06-29 12:15:00,5.71,5.75,5.69,5.73,300700.0,3.4397,3.4638,3.4276,3.4517,300700.0
2010-06-29 12:20:00,5.73,5.74,5.72,5.74,194100.0,3.4517,3.4578,3.4457,3.4578,194100.0
2010-06-29 12:25:00,5.74,5.74,5.71,5.73,86800.0,3.4578,3.4578,3.4397,3.4517,86800.0
2010-06-29 12:30:00,5.72,5.72,5.69,5.7,139800.0,3.4457,3.4457,3.4276,3.4337,139800.0
2010-06-29 12:35:00,5.7,5.71,5.68,5.68,87000.0,3.4337,3.4397,3.4216,3.4216,87000.0
2010-06-29 12:40:00,5.68,5.69,5.67,5.68,115400.0,3.4216,3.4276,3.4156,3.4216,115400.0
2010-06-29 12:45:00,5.68,5.68,5.67,5.68,50600.0,3.4216,3.4216,3.4156,3.4216,50600.0
2010-06-29 12:50:00,5.67,5.68,5.67,5.67,98700.0,3.4156,3.4216,3.4156,3.4156,98700.0
2010-06-29 12:55:00,5.67,5.71,5.67,5.7,282900.0,3.4156,3.4397,3.4156,3.4337,282900.0
2010-06-29 13:00:00,5.71,5.71,5.7,5.71,22400.0,3.4397,3.4397,3.4337,3.4397,22400.0
2010-06-29 13:05:00,5.71,5.71,5.66,5.7,486100.0,3.4397,3.4397,3.4096,3.4337,486100.0
2010-06-29 13:10:00,5.7,5.71,5.69,5.7,211700.0,3.4337,3.4397,3.4276,3.4337,211700.0
2010-06-29 13:15:00,5.7,5.7,5.69,5.7,29600.0,3.4337,3.4337,3.4276,3.4337,29600.0
2010-06-29 13:20:00,5.69,5.7,5.68,5.69,109800.0,3.4276,3.4337,3.4216,3.4276,109800.0
2010-06-29 13:25:00,5.68,5.71,5.68,5.71,293200.0,3.4216,3.4397,3.4216,3.4397,293200.0
2010-06-29 13:30:00,5.71,5.71,5.68,5.68,143200.0,3.4397,3.4397,3.4216,3.4216,143200.0
2010-06-29 13:35:00,5.68,5.7,5.68,5.68,90000.0,3.4216,3.4337,3.4216,3.4216,90000.0
2010-06-29 13:40:00,5.68,5.69,5.68,5.69,52300.0,3.4216,3.4276,3.4216,3.4276,52300.0
2010-06-29 13:45:00,5.69,5.7,5.69,5.7,103500.0,3.4276,3.4337,3.4276,3.4337,103500.0
2010-06-29 13:50:00,5.7,5.7,5.68,5.68,169900.0,3.4337,3.4337,3.4216,3.4216,169900.0
2010-06-29 13:55:00,5.69,5.71,5.68,5.69,86900.0,3.4276,3.4397,3.4216,3.4276,86900.0
2010-06-29 14:00:00,5.69,5.7,5.69,5.69,21700.0,3.4276,3.4337,3.4276,3.4276,21700.0
2010-06-29 14:05:00,5.69,5.72,5.69,5.71,71900.0,3.4276,3.4457,3.4276,3.4397,71900.0
2010-06-29 14:10:00,5.71,5.73,5.7,5.71,96900.0,3.4397,3.4517,3.4337,3.4397,96900.0
2010-06-29 14:15:00,5.71,5.72,5.7,5.7,60900.0,3.4397,3.4457,3.4337,3.4337,60900.0
2010-06-29 14:20:00,5.71,5.72,5.69,5.72,183300.0,3.4397,3.4457,3.4276,3.4457,183300.0
2010-06-29 14:25:00,5.72,5.72,5.7,5.71,60000.0,3.4457,3.4457,3.4337,3.4397,60000.0
2010-06-29 14:30:00,5.7,5.7,5.66,5.68,359200.0,3.4337,3.4337,3.4096,3.4216,359200.0
2010-06-29 14:35:00,5.68,5.68,5.65,5.66,140300.0,3.4216,3.4216,3.4035,3.4096,140300.0
2010-06-29 14:40:00,5.66,5.67,5.65,5.67,91500.0,3.4096,3.4156,3.4035,3.4156,91500.0
2010-06-29 14:45:00,5.67,5.67,5.65,5.66,116600.0,3.4156,3.4156,3.4035,3.4096,116600.0
2010-06-29 14:50:00,5.65,5.67,5.65,5.66,117800.0,3.4035,3.4156,3.4035,3.4096,117800.0
2010-06-29 14:55:00,5.66,5.66,5.64,5.65,177800.0,3.4096,3.4096,3.3975,3.4035,177800.0
2010-06-29 15:00:00,5.64,5.65,5.63,5.65,146500.0,3.3975,3.4035,3.3915,3.4035,146500.0
2010-06-29 15:05:00,5.65,5.66,5.64,5.65,125900.0,3.4035,3.4096,3.3975,3.4035,125900.0
2010-06-29 15:10:00,5.66,5.66,5.64,5.64,168100.0,3.4096,3.4096,3.3975,3.3975,168100.0
2010-06-29 15:15:00,5.65,5.66,5.62,5.62,147900.0,3.4035,3.4096,3.3855,3.3855,147900.0
2010-06-29 15:20:00,5.62,5.63,5.6,5.63,597800.0,3.3855,3.3915,3.3734,3.3915,597800.0
2010-06-29 15:25:00,5.63,5.63,5.61,5.62,100000.0,3.3915,3.3915,3.3794,3.3855,100000.0
2010-06-29 15:30:00,5.62,5.65,5.6,5.64,170300.0,3.3855,3.4035,3.3734,3.3975,170300.0
2010-06-29 15:35:00,5.65,5.66,5.64,5.65,182200.0,3.4035,3.4096,3.3975,3.4035,182200.0
2010-06-29 15:40:00,5.64,5.66,5.63,5.63,170200.0,3.3975,3.4096,3.3915,3.3915,170200.0
2010-06-29 15:45:00,5.63,5.64,5.62,5.63,234300.0,3.3915,3.3975,3.3855,3.3915,234300.0
2010-06-29 15:50:00,5.64,5.65,5.61,5.64,839700.0,3.3975,3.4035,3.3794,3.3975,839700.0
2010-06-29 15:55:00,5.65,5.66,5.63,5.63,686900.0,3.4035,3.4096,3.3915,3.3915,686900.0
2010-06-30 09:30:00,5.63,5.73,5.61,5.71,348400.0,3.3915,3.4517,3.3794,3.4397,348400.0
2010-06-30 09:35:00,5.72,5.76,5.71,5.75,431400.0,3.4457,3.4698,3.4397,3.4638,431400.0
2010-06-30 09:40:00,5.74,5.78,5.73,5.76,278200.0,3.4578,3.4819,3.4517,3.4698,278200.0
2010-06-30 09:45:00,5.76,5.78,5.75,5.76,128800.0,3.4698,3.4819,3.4638,3.4698,128800.0
2010-06-30 09:50:00,5.76,5.79,5.74,5.79,149400.0,3.4698,3.4879,3.4578,3.4879,149400.0
2010-06-30 09:55:00,5.79,5.79,5.73,5.74,178400.0,3.4879,3.4879,3.4517,3.4578,178400.0
2010-06-30 10:00:00,5.74,5.74,5.72,5.74,62300.0,3.4578,3.4578,3.4457,3.4578,62300.0
2010-06-30 10:05:00,5.74,5.74,5.7,5.7,205300.0,3.4578,3.4578,3.4337,3.4337,205300.0
2010-06-30 10:10:00,5.7,5.71,5.69,5.71,87800.0,3.4337,3.4397,3.4276,3.4397,87800.0
2010-06-30 10:15:00,5.71,5.73,5.7,5.71,541800.0,3.4397,3.4517,3.4337,3.4397,541800.0
2010-06-30 10:20:00,5.71,5.72,5.69,5.69,421300.0,3.4397,3.4457,3.4276,3.4276,421300.0
2010-06-30 10:25:00,5.7,5.73,5.69,5.72,147100.0,3.4337,3.4517,3.4276,3.4457,147100.0
2010-06-30 10:30:00,5.71,5.74,5.71,5.72,144600.0,3.4397,3.4578,3.4397,3.4457,144600.0
2010-06-30 10:35:00,5.72,5.75,5.72,5.75,73600.0,3.4457,3.4638,3.4457,3.4638,73600.0
2010-06-30 10:40:00,5.75,5.75,5.71,5.72,194300.0,3.4638,3.4638,3.4397,3.4457,194300.0
2010-06-30 10:45:00,5.72,5.74,5.72,5.72,78300.0,3.4457,3.4578,3.4457,3.4457,78300.0
2010-06-30 10:50:00,5.72,5.72,5.69,5.71,139900.0,3.4457,3.4457,3.4276,3.4397,139900.0
2010-06-30 10:55:00,5.71,5.71,5.67,5.68,281500.0,3.4397,3.4397,3.4156,3.4216,281500.0
2010-06-30 11:00:00,5.68,5.7,5.67,5.7,135200.0,3.4216,3.4337,3.4156,3.4337,135200.0
2010-06-30 11:05:00,5.69,5.7,5.67,5.68,1021100.0,3.4276,3.4337,3.4156,3.4216,1021100.0
2010-06-30 11:10:00,5.68,5.71,5.68,5.71,305100.0,3.4216,3.4397,3.4216,3.4397,305100.0
2010-06-30 11:15:00,5.71,5.73,5.7,5.73,74700.0,3.4397,3.4517,3.4337,3.4517,74700.0
2010-06-30 11:20:00,5.72,5.73,5.71,5.73,102500.0,3.4457,3.4517,3.4397,3.4517,102500.0
2010-06-30 11:25:00,5.72,5.73,5.7,5.7,56100.0,3.4457,3.4517,3.4337,3.4337,56100.0
2010-06-30 11:30:00,5.7,5.72,5.7,5.72,68800.0,3.4337,3.4457,3.4337,3.4457,68800.0
2010-06-30 11:35:00,5.72,5.74,5.71,5.72,195500.0,3.4457,3.4578,3.4397,3.4457,195500.0
2010-06-30 11:40:00,5.73,5.74,5.72,5.74,59300.0,3.4517,3.4578,3.4457,3.4578,59300.0
2010-06-30 11:45:00,5.73,5.74,5.73,5.74,33600.0,3.4517,3.4578,3.4517,3.4578,33600.0
2010-06-30 11:50:00,5.74,5.75,5.72,5.72,72900.0,3.4578,3.4638,3.4457,3.4457,72900.0
2010-06-30 11:55:00,5.73,5.73,5.72,5.72,35500.0,3.4517,3.4517,3.4457,3.4457,35500.0
2010-06-30 12:00:00,5.73,5.73,5.72,5.73,51300.0,3.4517,3.4517,3.4457,3.4517,51300.0
2010-06-30 12:05:00,5.72,5.72,5.71,5.72,47200.0,3.4457,3.4457,3.4397,3.4457,47200.0
2010-06-30 12:10:00,5.71,5.72,5.71,5.72,12700.0,3.4397,3.4457,3.4397,3.4457,12700.0
2010-06-30 12:15:00,5.71,5.73,5.71,5.73,38400.0,3.4397,3.4517,3.4397,3.4517,38400.0
2010-06-30 12:20:00,5.72,5.72,5.71,5.72,43000.0,3.4457,3.4457,3.4397,3.4457,43000.0
2010-06-30 12:25:00,5.71,5.72,5.71,5.72,60500.0,3.4397,3.4457,3.4397,3.4457,60500.0
2010-06-30 12:30:00,5.71,5.72,5.71,5.71,11600.0,3.4397,3.4457,3.4397,3.4397,11600.0
2010-06-30 12:35:00,5.71,5.72,5.71,5.72,6600.0,3.4397,3.4457,3.4397,3.4457,6600.0
2010-06-30 12:40:00,5.71,5.72,5.69,5.69,86800.0,3.4397,3.4457,3.4276,3.4276,86800.0
2010-06-30 12:45:00,5.69,5.69,5.68,5.68,106000.0,3.4276,3.4276,3.4216,3.4216,106000.0
2010-06-30 12:50:00,5.68,5.7,5.68,5.69,32400.0,3.4216,3.4337,3.4216,3.4276,32400.0
2010-06-30 12:55:00,5.69,5.7,5.69,5.69,6300.0,3.4276,3.4337,3.4276,3.4276,6300.0
2010-06-30 13:00:00,5.69,5.7,5.69,5.69,7100.0,3.4276,3.4337,3.4276,3.4276,7100.0
2010-06-30 13:05:00,5.7,5.7,5.67,5.69,106500.0,3.4337,3.4337,3.4156,3.4276,106500.0
2010-06-30 13:10:00,5.69,5.7,5.68,5.7,46100.0,3.4276,3.4337,3.4216,3.4337,46100.0
2010-06-30 13:15:00,5.69,5.7,5.68,5.7,51800.0,3.4276,3.4337,3.4216,3.4337,51800.0
2010-06-30 13:20:00,5.7,5.71,5.69,5.71,81600.0,3.4337,3.4397,3.4276,3.4397,81600.0
2010-06-30 13:25:00,5.7,5.71,5.7,5.7,15100.0,3.4337,3.4397,3.4337,3.4337,15100.0
2010-06-30 13:30:00,5.7,5.71,5.67,5.67,75200.0,3.4337,3.4397,3.4156,3.4156,75200.0
2010-06-30 13:35:00,5.68,5.69,5.67,5.69,41000.0,3.4216,3.4276,3.4156,3.4276,41000.0
2010-06-30 13:40:00,5.68,5.69,5.67,5.69,119000.0,3.4216,3.4276,3.4156,3.4276,119000.0
2010-06-30 13:45:00,5.68,5.69,5.68,5.68,31100.0,3.4216,3.4276,3.4216,3.4216,31100.0
2010-06-30 13:50:00,5.68,5.68,5.65,5.67,88400.0,3.4216,3.4216,3.4035,3.4156,88400.0
2010-06-30 13:55:00,5.67,5.67,5.66,5.67,10600.0,3.4156,3.4156,3.4096,3.4156,10600.0
2010-06-30 14:00:00,5.66,5.67,5.66,5.66,46800.0,3.4096,3.4156,3.4096,3.4096,46800.0
2010-06-30 14:05:00,5.66,5.66,5.64,5.66,132500.0,3.4096,3.4096,3.3975,3.4096,132500.0
2010-06-30 14:10:00,5.65,5.66,5.65,5.65,37400.0,3.4035,3.4096,3.4035,3.4035,37400.0
2010-06-30 14:15:00,5.66,5.66,5.65,5.65,31000.0,3.4096,3.4096,3.4035,3.4035,31000.0
2010-06-30 14:20:00,5.65,5.66,5.63,5.63,92700.0,3.4035,3.4096,3.3915,3.3915,92700.0
2010-06-30 14:25:00,5.63,5.65,5.63,5.64,168700.0,3.3915,3.4035,3.3915,3.3975,168700.0
2010-06-30 14:30:00,5.65,5.65,5.63,5.63,261900.0,3.4035,3.4035,3.3915,3.3915,261900.0
2010-06-30 14:35:00,5.63,5.65,5.63,5.64,159200.0,3.3915,3.4035,3.3915,3.3975,159200.0
2010-06-30 14:40:00,5.64,5.66,5.62,5.63,304700.0,3.3975,3.4096,3.3855,3.3915,304700.0
2010-06-30 14:45:00,5.63,5.64,5.62,5.64,587900.0,3.3915,3.3975,3.3855,3.3975,587900.0
2010-06-30 14:50:00,5.64,5.65,5.63,5.64,26600.0,3.3975,3.4035,3.3915,3.3975,26600.0
2010-06-30 14:55:00,5.64,5.66,5.64,5.65,180100.0,3.3975,3.4096,3.3975,3.4035,180100.0
2010-06-30 15:00:00,5.65,5.65,5.63,5.64,231700.0,3.4035,3.4035,3.3915,3.3975,231700.0
2010-06-30 15:05:00,5.64,5.65,5.64,5.64,33000.0,3.3975,3.4035,3.3975,3.3975,33000.0
2010-06-30 15:10:00,5.64,5.66,5.64,5.65,104800.0,3.3975,3.4096,3.3975,3.4035,104800.0
2010-06-30 15:15:00,5.65,5.66,5.63,5.63,91200.0,3.4035,3.4096,3.3915,3.3915,91200.0
2010-06-30 15:20:00,5.63,5.64,5.62,5.62,94000.0,3.3915,3.3975,3.3855,3.3855,94000.0
2010-06-30 15:25:00,5.62,5.63,5.58,5.6,358500.0,3.3855,3.3915,3.3614,3.3734,358500.0
2010-06-30 15:30:00,5.6,5.61,5.58,5.6,334100.0,3.3734,3.3794,3.3614,3.3734,334100.0
2010-06-30 15:35:00,5.6,5.61,5.57,5.57,284600.0,3.3734,3.3794,3.3554,3.3554,284600.0
2010-06-30 15:40:00,5.58,5.58,5.55,5.55,311000.0,3.3614,3.3614,3.3433,3.3433,311000.0
2010-06-30 15:45:00,5.54,5.58,5.53,5.57,333200.0,3.3373,3.3614,3.3313,3.3554,333200.0
2010-06-30 15:50:00,5.57,5.58,5.55,5.55,580300.0,3.3554,3.3614,3.3433,3.3433,580300.0
2010-06-30 15:55:00,5.55,5.56,5.55,5.55,515800.0,3.3433,3.3493,3.3433,3.3433,515800.0
2010-07-01 09:30:00,5.45,5.61,5.43,5.57,754600.0,3.2831,3.3794,3.271,3.3554,754600.0
2010-07-01 09:35:00,5.58,5.61,5.57,5.61,120600.0,3.3614,3.3794,3.3554,3.3794,120600.0
2010-07-01 09:40:00,5.61,5.64,5.58,5.6,224400.0,3.3794,3.3975,3.3614,3.3734,224400.0
2010-07-01 09:45:00,5.6,5.61,5.58,5.58,251200.0,3.3734,3.3794,3.3614,3.3614,251200.0
2010-07-01 09:50:00,5.59,5.59,5.55,5.55,74800.0,3.3674,3.3674,3.3433,3.3433,74800.0
2010-07-01 09:55:00,5.55,5.55,5.49,5.5,214200.0,3.3433,3.3433,3.3072,3.3132,214200.0
2010-07-01 10:00:00,5.49,5.49,5.45,5.47,432600.0,3.3072,3.3072,3.2831,3.2951,432600.0
2010-07-01 10:05:00,5.47,5.48,5.43,5.43,405200.0,3.2951,3.3011,3.271,3.271,405200.0
2010-07-01 10:10:00,5.43,5.44,5.36,5.36,279300.0,3.271,3.277,3.2288,3.2288,279300.0
2010-07-01 10:15:00,5.36,5.37,5.31,5.33,368200.0,3.2288,3.2349,3.1987,3.2108,368200.0
2010-07-01 10:20:00,5.33,5.37,5.32,5.36,330900.0,3.2108,3.2349,3.2048,3.2288,330900.0
2010-07-01 10:25:00,5.36,5.37,5.34,5.35,130800.0,3.2288,3.2349,3.2168,3.2228,130800.0
2010-07-01 10:30:00,5.34,5.36,5.3,5.32,358300.0,3.2168,3.2288,3.1927,3.2048,358300.0
2010-07-01 10:35:00,5.31,5.32,5.26,5.28,351000.0,3.1987,3.2048,3.1686,3.1807,351000.0
2010-07-01 10:40:00,5.28,5.28,5.24,5.25,411100.0,3.1807,3.1807,3.1566,3.1626,411100.0
2010-07-01 10:45:00,5.25,5.27,5.24,5.27,375600.0,3.1626,3.1746,3.1566,3.1746,375600.0
2010-07-01 10:50:00,5.26,5.28,5.25,5.27,266200.0,3.1686,3.1807,3.1626,3.1746,266200.0
2010-07-01 10:55:00,5.26,5.26,5.24,5.25,334800.0,3.1686,3.1686,3.1566,3.1626,334800.0
2010-07-01 11:00:00,5.25,5.26,5.22,5.26,337000.0,3.1626,3.1686,3.1445,3.1686,337000.0
2010-07-01 11:05:00,5.25,5.27,5.22,5.23,391000.0,3.1626,3.1746,3.1445,3.1505,391000.0
2010-07-01 11:10:00,5.23,5.24,5.2,5.2,364800.0,3.1505,3.1566,3.1325,3.1325,364800.0
2010-07-01 11:15:00,5.2,5.24,5.2,5.23,601400.0,3.1325,3.1566,3.1325,3.1505,601400.0
2010-07-01 11:20:00,5.24,5.24,5.21,5.24,780000.0,3.1566,3.1566,3.1385,3.1566,780000.0
2010-07-01 11:25:00,5.24,5.27,5.22,5.24,568500.0,3.1566,3.1746,3.1445,3.1566,568500.0
2010-07-01 11:30:00,5.25,5.26,5.23,5.25,320000.0,3.1626,3.1686,3.1505,3.1626,320000.0
2010-07-01 11:35:00,5.25,5.29,5.25,5.26,1019300.0,3.1626,3.1867,3.1626,3.1686,1019300.0
2010-07-01 11:40:00,5.27,5.31,5.25,5.3,1137400.0,3.1746,3.1987,3.1626,3.1927,1137400.0
2010-07-01 11:45:00,5.3,5.38,5.3,5.37,1387600.0,3.1927,3.2409,3.1927,3.2349,1387600.0
2010-07-01 11:50:00,5.36,5.36,5.34,5.34,320400.0,3.2288,3.2288,3.2168,3.2168,320400.0
2010-07-01 11:55:00,5.34,5.37,5.32,5.37,343000.0,3.2168,3.2349,3.2048,3.2349,343000.0
2010-07-01 12:00:00,5.37,5.37,5.35,5.36,243700.0,3.2349,3.2349,3.2228,3.2288,243700.0
2010-07-01 12:05:00,5.36,5.37,5.35,5.35,67600.0,3.2288,3.2349,3.2228,3.2228,67600.0
2010-07-01 12:10:00,5.36,5.39,5.35,5.38,404900.0,3.2288,3.2469,3.2228,3.2409,404900.0
2010-07-01 12:15:00,5.39,5.39,5.36,5.37,97000.0,3.2469,3.2469,3.2288,3.2349,97000.0
2010-07-01 12:20:00,5.36,5.37,5.36,5.37,95800.0,3.2288,3.2349,3.2288,3.2349,95800.0
2010-07-01 12:25:00,5.37,5.4,5.36,5.39,131800.0,3.2349,3.2529,3.2288,3.2469,131800.0
2010-07-01 12:30:00,5.39,5.41,5.38,5.39,225300.0,3.2469,3.259,3.2409,3.2469,225300.0
2010-07-01 12:35:00,5.4,5.44,5.39,5.44,248400.0,3.2529,3.277,3.2469,3.277,248400.0
2010-07-01 12:40:00,5.43,5.5,5.43,5.49,141700.0,3.271,3.3132,3.271,3.3072,141700.0
2010-07-01 12:45:00,5.49,5.5,5.44,5.44,189300.0,3.3072,3.3132,3.277,3.277,189300.0
2010-07-01 12:50:00,5.45,5.47,5.43,5.43,181300.0,3.2831,3.2951,3.271,3.271,181300.0
2010-07-01 12:55:00,5.43,5.43,5.41,5.42,137900.0,3.271,3.271,3.259,3.265,137900.0
2010-07-01 13:00:00,5.42,5.42,5.41,5.41,127700.0,3.265,3.265,3.259,3.259,127700.0
2010-07-01 13:05:00,5.42,5.43,5.4,5.42,85400.0,3.265,3.271,3.2529,3.265,85400.0
2010-07-01 13:10:00,5.42,5.42,5.38,5.4,85500.0,3.265,3.265,3.2409,3.2529,85500.0
2010-07-01 13:15:00,5.4,5.43,5.39,5.43,114900.0,3.2529,3.271,3.2469,3.271,114900.0
2010-07-01 13:20:00,5.43,5.44,5.42,5.43,82500.0,3.271,3.277,3.265,3.271,82500.0
2010-07-01 13:25:00,5.43,5.43,5.41,5.42,143200.0,3.271,3.271,3.259,3.265,143200.0
2010-07-01 13:30:00,5.41,5.45,5.41,5.45,123300.0,3.259,3.2831,3.259,3.2831,123300.0
2010-07-01 13:35:00,5.45,5.46,5.43,5.46,124700.0,3.2831,3.2891,3.271,3.2891,124700.0
2010-07-01 13:40:00,5.46,5.46,5.42,5.44,180200.0,3.2891,3.2891,3.265,3.277,180200.0
2010-07-01 13:45:00,5.44,5.44,5.41,5.44,115700.0,3.277,3.277,3.259,3.277,115700.0
2010-07-01 13:50:00,5.44,5.45,5.43,5.44,57100.0,3.277,3.2831,3.271,3.277,57100.0
2010-07-01 13:55:00,5.44,5.47,5.43,5.47,132800.0,3.277,3.2951,3.271,3.2951,132800.0
2010-07-01 14:00:00,5.46,5.47,5.44,5.45,116800.0,3.2891,3.2951,3.277,3.2831,116800.0
2010-07-01 14:05:00,5.45,5.46,5.43,5.44,78400.0,3.2831,3.2891,3.271,3.277,78400.0
2010-07-01 14:10:00,5.43,5.48,5.43,5.47,63700.0,3.271,3.3011,3.271,3.2951,63700.0
2010-07-01 14:15:00,5.47,5.5,5.45,5.46,199600.0,3.2951,3.3132,3.2831,3.2891,199600.0
2010-07-01 14:20:00,5.46,5.47,5.42,5.45,194200.0,3.2891,3.2951,3.265,3.2831,194200.0
2010-07-01 14:25:00,5.46,5.46,5.42,5.44,118300.0,3.2891,3.2891,3.265,3.277,118300.0
2010-07-01 14:30:00,5.43,5.45,5.42,5.43,163800.0,3.271,3.2831,3.265,3.271,163800.0
2010-07-01 14:35:00,5.44,5.46,5.42,5.44,149700.0,3.277,3.2891,3.265,3.277,149700.0
2010-07-01 14:40:00,5.44,5.44,5.38,5.39,121800.0,3.277,3.277,3.2409,3.2469,121800.0
2010-07-01 14:45:00,5.39,5.41,5.39,5.39,120100.0,3.2469,3.259,3.2469,3.2469,120100.0
2010-07-01 14:50:00,5.39,5.4,5.37,5.39,87800.0,3.2469,3.2529,3.2349,3.2469,87800.0
2010-07-01 14:55:00,5.39,5.4,5.38,5.39,166400.0,3.2469,3.2529,3.2409,3.2469,166400.0
2010-07-01 15:00:00,5.4,5.42,5.39,5.4,238600.0,3.2529,3.265,3.2469,3.2529,238600.0
2010-07-01 15:05:00,5.4,5.42,5.39,5.41,176200.0,3.2529,3.265,3.2469,3.259,176200.0
2010-07-01 15:10:00,5.41,5.42,5.38,5.38,257000.0,3.259,3.265,3.2409,3.2409,257000.0
2010-07-01 15:15:00,5.39,5.43,5.37,5.43,576200.0,3.2469,3.271,3.2349,3.271,576200.0
2010-07-01 15:20:00,5.43,5.43,5.38,5.4,449100.0,3.271,3.271,3.2409,3.2529,449100.0
2010-07-01 15:25:00,5.4,5.44,5.39,5.43,375600.0,3.2529,3.277,3.2469,3.271,375600.0
2010-07-01 15:30:00,5.43,5.44,5.41,5.43,629300.0,3.271,3.277,3.259,3.271,629300.0
2010-07-01 15:35:00,5.44,5.46,5.43,5.45,273700.0,3.277,3.2891,3.271,3.2831,273700.0
2010-07-01 15:40:00,5.45,5.46,5.43,5.44,329700.0,3.2831,3.2891,3.271,3.277,329700.0
2010-07-01 15:45:00,5.43,5.45,5.42,5.42,179800.0,3.271,3.2831,3.265,3.265,179800.0
2010-07-01 15:50:00,5.42,5.45,5.41,5.44,536100.0,3.265,3.2831,3.259,3.277,536100.0
2010-07-01 15:55:00,5.45,5.45,5.43,5.43,410100.0,3.2831,3.2831,3.271,3.271,410100.0
2010-07-02 09:30:00,5.47,5.52,5.42,5.51,289900.0,3.2951,3.3252,3.265,3.3192,289900.0
2010-07-02 09:35:00,5.51,5.54,5.5,5.5,198100.0,3.3192,3.3373,3.3132,3.3132,198100.0
2010-07-02 09:40:00,5.51,5.52,5.49,5.49,330800.0,3.3192,3.3252,3.3072,3.3072,330800.0
2010-07-02 09:45:00,5.49,5.53,5.48,5.5,506600.0,3.3072,3.3313,3.3011,3.3132,506600.0
2010-07-02 09:50:00,5.49,5.5,5.44,5.45,411000.0,3.3072,3.3132,3.277,3.2831,411000.0
2010-07-02 09:55:00,5.45,5.51,5.44,5.5,194600.0,3.2831,3.3192,3.277,3.3132,194600.0
2010-07-02 10:00:00,5.5,5.5,5.41,5.41,221300.0,3.3132,3.3132,3.259,3.259,221300.0
2010-07-02 10:05:00,5.41,5.47,5.41,5.45,223100.0,3.259,3.2951,3.259,3.2831,223100.0
2010-07-02 10:10:00,5.46,5.49,5.46,5.48,102000.0,3.2891,3.3072,3.2891,3.3011,102000.0
2010-07-02 10:15:00,5.48,5.5,5.47,5.47,138900.0,3.3011,3.3132,3.2951,3.2951,138900.0
2010-07-02 10:20:00,5.47,5.51,5.46,5.49,310600.0,3.2951,3.3192,3.2891,3.3072,310600.0
2010-07-02 10:25:00,5.49,5.49,5.47,5.47,149400.0,3.3072,3.3072,3.2951,3.2951,149400.0
2010-07-02 10:30:00,5.48,5.48,5.46,5.48,65200.0,3.3011,3.3011,3.2891,3.3011,65200.0
2010-07-02 10:35:00,5.47,5.48,5.45,5.48,195700.0,3.2951,3.3011,3.2831,3.3011,195700.0
2010-07-02 10:40:00,5.48,5.49,5.46,5.46,83100.0,3.3011,3.3072,3.2891,3.2891,83100.0
2010-07-02 10:45:00,5.46,5.47,5.45,5.47,36700.0,3.2891,3.2951,3.2831,3.2951,36700.0
2010-07-02 10:50:00,5.47,5.47,5.42,5.43,457400.0,3.2951,3.2951,3.265,3.271,457400.0
2010-07-02 10:55:00,5.44,5.44,5.41,5.42,118600.0,3.277,3.277,3.259,3.265,118600.0
2010-07-02 11:00:00,5.43,5.43,5.38,5.4,221300.0,3.271,3.271,3.2409,3.2529,221300.0
2010-07-02 11:05:00,5.4,5.41,5.39,5.41,145000.0,3.2529,3.259,3.2469,3.259,145000.0
2010-07-02 11:10:00,5.41,5.41,5.39,5.41,135300.0,3.259,3.259,3.2469,3.259,135300.0
2010-07-02 11:15:00,5.4,5.41,5.35,5.35,148600.0,3.2529,3.259,3.2228,3.2228,148600.0
2010-07-02 11:20:00,5.35,5.36,5.34,5.36,183200.0,3.2228,3.2288,3.2168,3.2288,183200.0
2010-07-02 11:25:00,5.35,5.36,5.32,5.32,155300.0,3.2228,3.2288,3.2048,3.2048,155300.0
2010-07-02 11:30:00,5.32,5.33,5.3,5.33,288300.0,3.2048,3.2108,3.1927,3.2108,288300.0
2010-07-02 11:35:00,5.33,5.33,5.27,5.27,295600.0,3.2108,3.2108,3.1746,3.1746,295600.0
2010-07-02 11:40:00,5.27,5.28,5.26,5.28,126500.0,3.1746,3.1807,3.1686,3.1807,126500.0
2010-07-02 11:45:00,5.27,5.31,5.27,5.31,95700.0,3.1746,3.1987,3.1746,3.1987,95700.0
2010-07-02 11:50:00,5.31,5.34,5.3,5.34,116900.0,3.1987,3.2168,3.1927,3.2168,116900.0
2010-07-02 11:55:00,5.33,5.34,5.32,5.33,320900.0,3.2108,3.2168,3.2048,3.2108,320900.0
2010-07-02 12:00:00,5.32,5.34,5.32,5.34,229400.0,3.2048,3.2168,3.2048,3.2168,229400.0
2010-07-02 12:05:00,5.34,5.36,5.33,5.36,55700.0,3.2168,3.2288,3.2108,3.2288,55700.0
2010-07-02 12:10:00,5.36,5.39,5.36,5.37,151900.0,3.2288,3.2469,3.2288,3.2349,151900.0
2010-07-02 12:15:00,5.38,5.38,5.34,5.35,257900.0,3.2409,3.2409,3.2168,3.2228,257900.0
2010-07-02 12:20:00,5.35,5.36,5.34,5.36,118700.0,3.2228,3.2288,3.2168,3.2288,118700.0
2010-07-02 12:25:00,5.36,5.37,5.35,5.36,59000.0,3.2288,3.2349,3.2228,3.2288,59000.0
2010-07-02 12:30:00,5.36,5.36,5.35,5.36,26500.0,3.2288,3.2288,3.2228,3.2288,26500.0
2010-07-02 12:35:00,5.35,5.36,5.32,5.33,119700.0,3.2228,3.2288,3.2048,3.2108,119700.0
2010-07-02 12:40:00,5.33,5.34,5.31,5.31,67500.0,3.2108,3.2168,3.1987,3.1987,67500.0
2010-07-02 12:45:00,5.31,5.34,5.3,5.33,133000.0,3.1987,3.2168,3.1927,3.2108,133000.0
2010-07-02 12:50:00,5.34,5.34,5.31,5.32,71200.0,3.2168,3.2168,3.1987,3.2048,71200.0
2010-07-02 12:55:00,5.32,5.33,5.31,5.32,42200.0,3.2048,3.2108,3.1987,3.2048,42200.0
2010-07-02 13:00:00,5.32,5.32,5.28,5.3,160200.0,3.2048,3.2048,3.1807,3.1927,160200.0
2010-07-02 13:05:00,5.29,5.33,5.29,5.33,87800.0,3.1867,3.2108,3.1867,3.2108,87800.0
2010-07-02 13:10:00,5.33,5.34,5.32,5.33,52400.0,3.2108,3.2168,3.2048,3.2108,52400.0
2010-07-02 13:15:00,5.33,5.33,5.32,5.32,14900.0,3.2108,3.2108,3.2048,3.2048,14900.0
2010-07-02 13:20:00,5.33,5.34,5.32,5.32,63100.0,3.2108,3.2168,3.2048,3.2048,63100.0
2010-07-02 13:25:00,5.32,5.34,5.3,5.3,141800.0,3.2048,3.2168,3.1927,3.1927,141800.0
2010-07-02 13:30:00,5.3,5.33,5.3,5.33,167900.0,3.1927,3.2108,3.1927,3.2108,167900.0
2010-07-02 13:35:00,5.33,5.34,5.32,5.32,36000.0,3.2108,3.2168,3.2048,3.2048,36000.0
2010-07-02 13:40:00,5.32,5.33,5.31,5.32,16700.0,3.2048,3.2108,3.1987,3.2048,16700.0
2010-07-02 13:45:00,5.31,5.34,5.31,5.34,112600.0,3.1987,3.2168,3.1987,3.2168,112600.0
2010-07-02 13:50:00,5.33,5.34,5.33,5.34,58000.0,3.2108,3.2168,3.2108,3.2168,58000.0
2010-07-02 13:55:00,5.33,5.35,5.33,5.34,60300.0,3.2108,3.2228,3.2108,3.2168,60300.0
2010-07-02 14:00:00,5.35,5.35,5.34,5.34,15800.0,3.2228,3.2228,3.2168,3.2168,15800.0
2010-07-02 14:05:00,5.34,5.35,5.32,5.32,67500.0,3.2168,3.2228,3.2048,3.2048,67500.0
2010-07-02 14:10:00,5.33,5.33,5.31,5.32,80500.0,3.2108,3.2108,3.1987,3.2048,80500.0
2010-07-02 14:15:00,5.32,5.34,5.31,5.34,93500.0,3.2048,3.2168,3.1987,3.2168,93500.0
2010-07-02 14:20:00,5.34,5.34,5.33,5.34,10300.0,3.2168,3.2168,3.2108,3.2168,10300.0
2010-07-02 14:25:00,5.33,5.34,5.32,5.32,47900.0,3.2108,3.2168,3.2048,3.2048,47900.0
2010-07-02 14:30:00,5.33,5.33,5.31,5.31,53400.0,3.2108,3.2108,3.1987,3.1987,53400.0
2010-07-02 14:35:00,5.31,5.33,5.31,5.32,59300.0,3.1987,3.2108,3.1987,3.2048,59300.0
2010-07-02 14:40:00,5.33,5.33,5.32,5.32,32300.0,3.2108,3.2108,3.2048,3.2048,32300.0
2010-07-02 14:45:00,5.33,5.33,5.31,5.31,45600.0,3.2108,3.2108,3.1987,3.1987,45600.0
2010-07-02 14:50:00,5.31,5.31,5.29,5.31,141100.0,3.1987,3.1987,3.1867,3.1987,141100.0
2010-07-02 14:55:00,5.31,5.32,5.3,5.32,78900.0,3.1987,3.2048,3.1927,3.2048,78900.0
2010-07-02 15:00:00,5.32,5.33,5.3,5.32,93300.0,3.2048,3.2108,3.1927,3.2048,93300.0
2010-07-02 15:05:00,5.32,5.34,5.32,5.34,60800.0,3.2048,3.2168,3.2048,3.2168,60800.0
2010-07-02 15:10:00,5.34,5.35,5.32,5.33,221900.0,3.2168,3.2228,3.2048,3.2108,221900.0
2010-07-02 15:15:00,5.33,5.34,5.32,5.32,33100.0,3.2108,3.2168,3.2048,3.2048,33100.0
2010-07-02 15:20:00,5.32,5.33,5.31,5.31,52600.0,3.2048,3.2108,3.1987,3.1987,52600.0
2010-07-02 15:25:00,5.31,5.36,5.31,5.35,281600.0,3.1987,3.2288,3.1987,3.2228,281600.0
2010-07-02 15:30:00,5.34,5.35,5.32,5.34,702300.0,3.2168,3.2228,3.2048,3.2168,702300.0
2010-07-02 15:35:00,5.35,5.39,5.34,5.39,399000.0,3.2228,3.2469,3.2168,3.2469,399000.0
2010-07-02 15:40:00,5.39,5.39,5.36,5.37,139900.0,3.2469,3.2469,3.2288,3.2349,139900.0
2010-07-02 15:45:00,5.37,5.39,5.36,5.36,207400.0,3.2349,3.2469,3.2288,3.2288,207400.0
2010-07-02 15:50:00,5.36,5.39,5.35,5.39,456900.0,3.2288,3.2469,3.2228,3.2469,456900.0
2010-07-02 15:55:00,5.39,5.39,5.34,5.34,386400.0,3.2469,3.2469,3.2168,3.2168,386400.0
2010-07-06 09:30:00,5.5,5.51,5.45,5.46,227200.0,3.3132,3.3192,3.2831,3.2891,227200.0
2010-07-06 09:35:00,5.47,5.49,5.44,5.45,235100.0,3.2951,3.3072,3.277,3.2831,235100.0
2010-07-06 09:40:00,5.46,5.46,5.44,5.44,157800.0,3.2891,3.2891,3.277,3.277,157800.0
2010-07-06 09:45:00,5.45,5.47,5.44,5.46,275100.0,3.2831,3.2951,3.277,3.2891,275100.0
2010-07-06 09:50:00,5.47,5.5,5.47,5.48,208200.0,3.2951,3.3132,3.2951,3.3011,208200.0
2010-07-06 09:55:00,5.48,5.49,5.45,5.47,574000.0,3.3011,3.3072,3.2831,3.2951,574000.0
2010-07-06 10:00:00,5.47,5.51,5.44,5.5,281200.0,3.2951,3.3192,3.277,3.3132,281200.0
2010-07-06 10:05:00,5.5,5.51,5.49,5.5,384200.0,3.3132,3.3192,3.3072,3.3132,384200.0
2010-07-06 10:10:00,5.5,5.5,5.49,5.49,58400.0,3.3132,3.3132,3.3072,3.3072,58400.0
2010-07-06 10:15:00,5.5,5.51,5.49,5.49,155700.0,3.3132,3.3192,3.3072,3.3072,155700.0
2010-07-06 10:20:00,5.49,5.5,5.46,5.47,118900.0,3.3072,3.3132,3.2891,3.2951,118900.0
2010-07-06 10:25:00,5.47,5.5,5.45,5.49,201000.0,3.2951,3.3132,3.2831,3.3072,201000.0
2010-07-06 10:30:00,5.49,5.49,5.47,5.48,127600.0,3.3072,3.3072,3.2951,3.3011,127600.0
2010-07-06 10:35:00,5.49,5.49,5.48,5.48,122900.0,3.3072,3.3072,3.3011,3.3011,122900.0
2010-07-06 10:40:00,5.48,5.49,5.48,5.48,43900.0,3.3011,3.3072,3.3011,3.3011,43900.0
2010-07-06 10:45:00,5.49,5.49,5.47,5.47,68700.0,3.3072,3.3072,3.2951,3.2951,68700.0
2010-07-06 10:50:00,5.48,5.49,5.47,5.49,46600.0,3.3011,3.3072,3.2951,3.3072,46600.0
2010-07-06 10:55:00,5.49,5.51,5.48,5.48,116900.0,3.3072,3.3192,3.3011,3.3011,116900.0
2010-07-06 11:00:00,5.49,5.49,5.47,5.48,28900.0,3.3072,3.3072,3.2951,3.3011,28900.0
2010-07-06 11:05:00,5.48,5.48,5.45,5.45,126000.0,3.3011,3.3011,3.2831,3.2831,126000.0
2010-07-06 11:10:00,5.46,5.47,5.43,5.46,175700.0,3.2891,3.2951,3.271,3.2891,175700.0
2010-07-06 11:15:00,5.46,5.46,5.45,5.45,7900.0,3.2891,3.2891,3.2831,3.2831,7900.0
2010-07-06 11:20:00,5.45,5.46,5.45,5.45,37300.0,3.2831,3.2891,3.2831,3.2831,37300.0
2010-07-06 11:25:00,5.45,5.46,5.44,5.44,53500.0,3.2831,3.2891,3.277,3.277,53500.0
2010-07-06 11:30:00,5.44,5.46,5.44,5.45,54700.0,3.277,3.2891,3.277,3.2831,54700.0
2010-07-06 11:35:00,5.45,5.47,5.45,5.47,64300.0,3.2831,3.2951,3.2831,3.2951,64300.0
2010-07-06 11:40:00,5.46,5.47,5.45,5.47,82300.0,3.2891,3.2951,3.2831,3.2951,82300.0
2010-07-06 11:45:00,5.47,5.48,5.46,5.47,39600.0,3.2951,3.3011,3.2891,3.2951,39600.0
2010-07-06 11:50:00,5.47,5.47,5.45,5.46,44500.0,3.2951,3.2951,3.2831,3.2891,44500.0
2010-07-06 11:55:00,5.45,5.47,5.45,5.47,46600.0,3.2831,3.2951,3.2831,3.2951,46600.0
2010-07-06 12:00:00,5.47,5.48,5.46,5.47,39400.0,3.2951,3.3011,3.2891,3.2951,39400.0
2010-07-06 12:05:00,5.47,5.49,5.47,5.48,55200.0,3.2951,3.3072,3.2951,3.3011,55200.0
2010-07-06 12:10:00,5.48,5.48,5.46,5.47,32000.0,3.3011,3.3011,3.2891,3.2951,32000.0
2010-07-06 12:15:00,5.47,5.47,5.45,5.45,41300.0,3.2951,3.2951,3.2831,3.2831,41300.0
2010-07-06 12:20:00,5.45,5.46,5.45,5.45,11200.0,3.2831,3.2891,3.2831,3.2831,11200.0
2010-07-06 12:25:00,5.45,5.45,5.42,5.43,98000.0,3.2831,3.2831,3.265,3.271,98000.0
2010-07-06 12:30:00,5.42,5.43,5.42,5.43,11700.0,3.265,3.271,3.265,3.271,11700.0
2010-07-06 12:35:00,5.42,5.45,5.42,5.44,69200.0,3.265,3.2831,3.265,3.277,69200.0
2010-07-06 12:40:00,5.44,5.45,5.4,5.41,170100.0,3.277,3.2831,3.2529,3.259,170100.0
2010-07-06 12:45:00,5.4,5.42,5.4,5.41,35600.0,3.2529,3.265,3.2529,3.259,35600.0
2010-07-06 12:50:00,5.41,5.41,5.39,5.4,84900.0,3.259,3.259,3.2469,3.2529,84900.0
2010-07-06 12:55:00,5.4,5.41,5.39,5.41,114000.0,3.2529,3.259,3.2469,3.259,114000.0
2010-07-06 13:00:00,5.4,5.42,5.4,5.42,71900.0,3.2529,3.265,3.2529,3.265,71900.0
2010-07-06 13:05:00,5.41,5.42,5.4,5.41,50800.0,3.259,3.265,3.2529,3.259,50800.0
2010-07-06 13:10:00,5.41,5.42,5.4,5.41,28700.0,3.259,3.265,3.2529,3.259,28700.0
2010-07-06 13:15:00,5.41,5.41,5.37,5.38,116300.0,3.259,3.259,3.2349,3.2409,116300.0
2010-07-06 13:20:00,5.38,5.38,5.37,5.38,90800.0,3.2409,3.2409,3.2349,3.2409,90800.0
2010-07-06 13:25:00,5.37,5.39,5.37,5.39,93200.0,3.2349,3.2469,3.2349,3.2469,93200.0
2010-07-06 13:30:00,5.39,5.39,5.38,5.39,113000.0,3.2469,3.2469,3.2409,3.2469,113000.0
2010-07-06 13:35:00,5.39,5.39,5.35,5.35,90200.0,3.2469,3.2469,3.2228,3.2228,90200.0
2010-07-06 13:40:00,5.36,5.36,5.34,5.34,191300.0,3.2288,3.2288,3.2168,3.2168,191300.0
2010-07-06 13:45:00,5.34,5.35,5.33,5.34,118300.0,3.2168,3.2228,3.2108,3.2168,118300.0
2010-07-06 13:50:00,5.35,5.36,5.32,5.32,162700.0,3.2228,3.2288,3.2048,3.2048,162700.0
2010-07-06 13:55:00,5.33,5.33,5.32,5.32,30700.0,3.2108,3.2108,3.2048,3.2048,30700.0
2010-07-06 14:00:00,5.32,5.34,5.32,5.34,196600.0,3.2048,3.2168,3.2048,3.2168,196600.0
2010-07-06 14:05:00,5.34,5.34,5.28,5.3,662900.0,3.2168,3.2168,3.1807,3.1927,662900.0
2010-07-06 14:10:00,5.31,5.31,5.28,5.29,182200.0,3.1987,3.1987,3.1807,3.1867,182200.0
2010-07-06 14:15:00,5.29,5.32,5.28,5.3,286600.0,3.1867,3.2048,3.1807,3.1927,286600.0
2010-07-06 14:20:00,5.3,5.31,5.28,5.3,168800.0,3.1927,3.1987,3.1807,3.1927,168800.0
2010-07-06 14:25:00,5.31,5.33,5.31,5.33,55800.0,3.1987,3.2108,3.1987,3.2108,55800.0
2010-07-06 14:30:00,5.33,5.33,5.32,5.33,42600.0,3.2108,3.2108,3.2048,3.2108,42600.0
2010-07-06 14:35:00,5.33,5.35,5.32,5.35,77200.0,3.2108,3.2228,3.2048,3.2228,77200.0
2010-07-06 14:40:00,5.34,5.35,5.32,5.32,124600.0,3.2168,3.2228,3.2048,3.2048,124600.0
2010-07-06 14:45:00,5.32,5.33,5.31,5.32,40000.0,3.2048,3.2108,3.1987,3.2048,40000.0
2010-07-06 14:50:00,5.32,5.35,5.31,5.34,122900.0,3.2048,3.2228,3.1987,3.2168,122900.0
2010-07-06 14:55:00,5.34,5.34,5.29,5.29,149600.0,3.2168,3.2168,3.1867,3.1867,149600.0
2010-07-06 15:00:00,5.3,5.31,5.29,5.3,206300.0,3.1927,3.1987,3.1867,3.1927,206300.0
2010-07-06 15:05:00,5.3,5.3,5.26,5.29,213800.0,3.1927,3.1927,3.1686,3.1867,213800.0
2010-07-06 15:10:00,5.3,5.3,5.26,5.3,130200.0,3.1927,3.1927,3.1686,3.1927,130200.0
2010-07-06 15:15:00,5.3,5.31,5.27,5.27,236100.0,3.1927,3.1987,3.1746,3.1746,236100.0
2010-07-06 15:20:00,5.27,5.28,5.25,5.26,250900.0,3.1746,3.1807,3.1626,3.1686,250900.0
2010-07-06 15:25:00,5.26,5.29,5.25,5.28,203000.0,3.1686,3.1867,3.1626,3.1807,203000.0
2010-07-06 15:30:00,5.28,5.3,5.27,5.29,207400.0,3.1807,3.1927,3.1746,3.1867,207400.0
2010-07-06 15:35:00,5.28,5.3,5.28,5.28,152500.0,3.1807,3.1927,3.1807,3.1807,152500.0
2010-07-06 15:40:00,5.28,5.32,5.27,5.31,195300.0,3.1807,3.2048,3.1746,3.1987,195300.0
2010-07-06 15:45:00,5.31,5.33,5.28,5.29,317000.0,3.1987,3.2108,3.1807,3.1867,317000.0
2010-07-06 15:50:00,5.29,5.31,5.28,5.28,263100.0,3.1867,3.1987,3.1807,3.1807,263100.0
2010-07-06 15:55:00,5.28,5.32,5.28,5.32,477600.0,3.1807,3.2048,3.1807,3.2048,477600.0
2010-07-07 09:30:00,5.37,5.43,5.36,5.4,309800.0,3.2349,3.271,3.2288,3.2529,309800.0
2010-07-07 09:35:00,5.39,5.44,5.39,5.43,492700.0,3.2469,3.277,3.2469,3.271,492700.0
2010-07-07 09:40:00,5.43,5.45,5.41,5.41,146800.0,3.271,3.2831,3.259,3.259,146800.0
2010-07-07 09:45:00,5.42,5.43,5.39,5.39,149500.0,3.265,3.271,3.2469,3.2469,149500.0
2010-07-07 09:50:00,5.39,5.42,5.39,5.4,123600.0,3.2469,3.265,3.2469,3.2529,123600.0
2010-07-07 09:55:00,5.41,5.44,5.41,5.43,153900.0,3.259,3.277,3.259,3.271,153900.0
2010-07-07 10:00:00,5.43,5.47,5.43,5.47,243900.0,3.271,3.2951,3.271,3.2951,243900.0
2010-07-07 10:05:00,5.47,5.47,5.45,5.45,107000.0,3.2951,3.2951,3.2831,3.2831,107000.0
2010-07-07 10:10:00,5.46,5.5,5.46,5.49,127600.0,3.2891,3.3132,3.2891,3.3072,127600.0
2010-07-07 10:15:00,5.5,5.5,5.47,5.48,142600.0,3.3132,3.3132,3.2951,3.3011,142600.0
2010-07-07 10:20:00,5.48,5.49,5.45,5.46,187600.0,3.3011,3.3072,3.2831,3.2891,187600.0
2010-07-07 10:25:00,5.46,5.47,5.45,5.47,107900.0,3.2891,3.2951,3.2831,3.2951,107900.0
2010-07-07 10:30:00,5.47,5.51,5.47,5.51,199000.0,3.2951,3.3192,3.2951,3.3192,199000.0
2010-07-07 10:35:00,5.51,5.53,5.5,5.5,144600.0,3.3192,3.3313,3.3132,3.3132,144600.0
2010-07-07 10:40:00,5.5,5.52,5.48,5.49,140600.0,3.3132,3.3252,3.3011,3.3072,140600.0
2010-07-07 10:45:00,5.49,5.52,5.49,5.52,337300.0,3.3072,3.3252,3.3072,3.3252,337300.0
2010-07-07 10:50:00,5.52,5.54,5.5,5.53,337600.0,3.3252,3.3373,3.3132,3.3313,337600.0
2010-07-07 10:55:00,5.53,5.53,5.5,5.52,167200.0,3.3313,3.3313,3.3132,3.3252,167200.0
2010-07-07 11:00:00,5.52,5.53,5.5,5.51,473200.0,3.3252,3.3313,3.3132,3.3192,473200.0
2010-07-07 11:05:00,5.51,5.52,5.49,5.51,184600.0,3.3192,3.3252,3.3072,3.3192,184600.0
2010-07-07 11:10:00,5.51,5.53,5.5,5.5,152800.0,3.3192,3.3313,3.3132,3.3132,152800.0
2010-07-07 11:15:00,5.5,5.5,5.47,5.47,106900.0,3.3132,3.3132,3.2951,3.2951,106900.0
2010-07-07 11:20:00,5.47,5.49,5.46,5.49,196500.0,3.2951,3.3072,3.2891,3.3072,196500.0
2010-07-07 11:25:00,5.49,5.5,5.48,5.49,91600.0,3.3072,3.3132,3.3011,3.3072,91600.0
2010-07-07 11:30:00,5.49,5.52,5.49,5.51,55400.0,3.3072,3.3252,3.3072,3.3192,55400.0
2010-07-07 11:35:00,5.52,5.52,5.51,5.51,99400.0,3.3252,3.3252,3.3192,3.3192,99400.0
2010-07-07 11:40:00,5.51,5.51,5.48,5.48,99200.0,3.3192,3.3192,3.3011,3.3011,99200.0
2010-07-07 11:45:00,5.48,5.49,5.47,5.47,132400.0,3.3011,3.3072,3.2951,3.2951,132400.0
2010-07-07 11:50:00,5.47,5.48,5.47,5.47,38000.0,3.2951,3.3011,3.2951,3.2951,38000.0
2010-07-07 11:55:00,5.47,5.49,5.46,5.49,106200.0,3.2951,3.3072,3.2891,3.3072,106200.0
2010-07-07 12:00:00,5.49,5.51,5.49,5.51,82300.0,3.3072,3.3192,3.3072,3.3192,82300.0
2010-07-07 12:05:00,5.51,5.52,5.51,5.51,70600.0,3.3192,3.3252,3.3192,3.3192,70600.0
2010-07-07 12:10:00,5.51,5.53,5.51,5.51,88000.0,3.3192,3.3313,3.3192,3.3192,88000.0
2010-07-07 12:15:00,5.52,5.53,5.51,5.52,57800.0,3.3252,3.3313,3.3192,3.3252,57800.0
2010-07-07 12:20:00,5.51,5.52,5.51,5.51,32400.0,3.3192,3.3252,3.3192,3.3192,32400.0
2010-07-07 12:25:00,5.51,5.52,5.49,5.52,84200.0,3.3192,3.3252,3.3072,3.3252,84200.0
2010-07-07 12:30:00,5.52,5.54,5.52,5.53,48300.0,3.3252,3.3373,3.3252,3.3313,48300.0
2010-07-07 12:35:00,5.53,5.54,5.53,5.54,13800.0,3.3313,3.3373,3.3313,3.3373,13800.0
2010-07-07 12:40:00,5.54,5.54,5.53,5.54,11000.0,3.3373,3.3373,3.3313,3.3373,11000.0
2010-07-07 12:45:00,5.54,5.55,5.53,5.55,59100.0,3.3373,3.3433,3.3313,3.3433,59100.0
2010-07-07 12:50:00,5.54,5.56,5.54,5.56,74100.0,3.3373,3.3493,3.3373,3.3493,74100.0
2010-07-07 12:55:00,5.56,5.56,5.55,5.55,115500.0,3.3493,3.3493,3.3433,3.3433,115500.0
2010-07-07 13:00:00,5.55,5.56,5.55,5.56,54100.0,3.3433,3.3493,3.3433,3.3493,54100.0
2010-07-07 13:05:00,5.55,5.56,5.55,5.56,24500.0,3.3433,3.3493,3.3433,3.3493,24500.0
2010-07-07 13:10:00,5.55,5.6,5.55,5.6,104800.0,3.3433,3.3734,3.3433,3.3734,104800.0
2010-07-07 13:15:00,5.59,5.63,5.59,5.6,306800.0,3.3674,3.3915,3.3674,3.3734,306800.0
2010-07-07 13:20:00,5.61,5.61,5.59,5.6,57300.0,3.3794,3.3794,3.3674,3.3734,57300.0
2010-07-07 13:25:00,5.6,5.61,5.59,5.61,56700.0,3.3734,3.3794,3.3674,3.3794,56700.0
2010-07-07 13:30:00,5.6,5.61,5.58,5.59,61200.0,3.3734,3.3794,3.3614,3.3674,61200.0
2010-07-07 13:35:00,5.59,5.6,5.58,5.6,243300.0,3.3674,3.3734,3.3614,3.3734,243300.0
2010-07-07 13:40:00,5.6,5.61,5.59,5.61,27600.0,3.3734,3.3794,3.3674,3.3794,27600.0
2010-07-07 13:45:00,5.61,5.63,5.61,5.62,254900.0,3.3794,3.3915,3.3794,3.3855,254900.0
2010-07-07 13:50:00,5.61,5.62,5.6,5.61,421000.0,3.3794,3.3855,3.3734,3.3794,421000.0
2010-07-07 13:55:00,5.6,5.62,5.6,5.61,112800.0,3.3734,3.3855,3.3734,3.3794,112800.0
2010-07-07 14:00:00,5.61,5.63,5.61,5.63,48900.0,3.3794,3.3915,3.3794,3.3915,48900.0
2010-07-07 14:05:00,5.63,5.66,5.62,5.66,252200.0,3.3915,3.4096,3.3855,3.4096,252200.0
2010-07-07 14:10:00,5.65,5.66,5.64,5.66,143500.0,3.4035,3.4096,3.3975,3.4096,143500.0
2010-07-07 14:15:00,5.66,5.68,5.65,5.68,93800.0,3.4096,3.4216,3.4035,3.4216,93800.0
2010-07-07 14:20:00,5.67,5.7,5.67,5.68,234700.0,3.4156,3.4337,3.4156,3.4216,234700.0
2010-07-07 14:25:00,5.67,5.68,5.66,5.66,82900.0,3.4156,3.4216,3.4096,3.4096,82900.0
2010-07-07 14:30:00,5.66,5.67,5.65,5.65,48300.0,3.4096,3.4156,3.4035,3.4035,48300.0
2010-07-07 14:35:00,5.65,5.66,5.65,5.65,30000.0,3.4035,3.4096,3.4035,3.4035,30000.0
2010-07-07 14:40:00,5.65,5.67,5.65,5.66,83400.0,3.4035,3.4156,3.4035,3.4096,83400.0
2010-07-07 14:45:00,5.67,5.67,5.66,5.66,35600.0,3.4156,3.4156,3.4096,3.4096,35600.0
2010-07-07 14:50:00,5.67,5.68,5.66,5.68,59600.0,3.4156,3.4216,3.4096,3.4216,59600.0
2010-07-07 14:55:00,5.68,5.7,5.67,5.68,993600.0,3.4216,3.4337,3.4156,3.4216,993600.0
2010-07-07 15:00:00,5.68,5.68,5.67,5.68,60400.0,3.4216,3.4216,3.4156,3.4216,60400.0
2010-07-07 15:05:00,5.68,5.68,5.67,5.68,65100.0,3.4216,3.4216,3.4156,3.4216,65100.0
2010-07-07 15:10:00,5.68,5.7,5.67,5.7,178000.0,3.4216,3.4337,3.4156,3.4337,178000.0
2010-07-07 15:15:00,5.7,5.74,5.69,5.72,282600.0,3.4337,3.4578,3.4276,3.4457,282600.0
2010-07-07 15:20:00,5.72,5.75,5.71,5.74,195100.0,3.4457,3.4638,3.4397,3.4578,195100.0
2010-07-07 15:25:00,5.74,5.75,5.74,5.75,127700.0,3.4578,3.4638,3.4578,3.4638,127700.0
2010-07-07 15:30:00,5.75,5.75,5.72,5.74,373500.0,3.4638,3.4638,3.4457,3.4578,373500.0
2010-07-07 15:35:00,5.74,5.78,5.74,5.78,438100.0,3.4578,3.4819,3.4578,3.4819,438100.0
2010-07-07 15:40:00,5.78,5.8,5.77,5.8,440300.0,3.4819,3.4939,3.4758,3.4939,440300.0
2010-07-07 15:45:00,5.8,5.8,5.79,5.8,338700.0,3.4939,3.4939,3.4879,3.4939,338700.0
2010-07-07 15:50:00,5.8,5.81,5.78,5.81,978500.0,3.4939,3.4999,3.4819,3.4999,978500.0
2010-07-07 15:55:00,5.8,5.81,5.76,5.77,1710700.0,3.4939,3.4999,3.4698,3.4758,1710700.0
2010-07-08 09:30:00,5.91,5.94,5.88,5.92,536000.0,3.5602,3.5782,3.5421,3.5662,536000.0
2010-07-08 09:35:00,5.92,5.97,5.91,5.93,407600.0,3.5662,3.5963,3.5602,3.5722,407600.0
2010-07-08 09:40:00,5.92,5.93,5.85,5.87,395200.0,3.5662,3.5722,3.524,3.5361,395200.0
2010-07-08 09:45:00,5.87,5.87,5.81,5.82,340900.0,3.5361,3.5361,3.4999,3.506,340900.0
2010-07-08 09:50:00,5.81,5.83,5.78,5.78,554100.0,3.4999,3.512,3.4819,3.4819,554100.0
2010-07-08 09:55:00,5.79,5.79,5.76,5.77,375400.0,3.4879,3.4879,3.4698,3.4758,375400.0
2010-07-08 10:00:00,5.76,5.77,5.74,5.75,287100.0,3.4698,3.4758,3.4578,3.4638,287100.0
2010-07-08 10:05:00,5.75,5.75,5.72,5.73,221500.0,3.4638,3.4638,3.4457,3.4517,221500.0
2010-07-08 10:10:00,5.72,5.77,5.72,5.76,514700.0,3.4457,3.4758,3.4457,3.4698,514700.0
2010-07-08 10:15:00,5.77,5.77,5.74,5.76,161900.0,3.4758,3.4758,3.4578,3.4698,161900.0
2010-07-08 10:20:00,5.76,5.79,5.76,5.76,221200.0,3.4698,3.4879,3.4698,3.4698,221200.0
2010-07-08 10:25:00,5.77,5.77,5.76,5.77,54700.0,3.4758,3.4758,3.4698,3.4758,54700.0
2010-07-08 10:30:00,5.77,5.77,5.74,5.74,131400.0,3.4758,3.4758,3.4578,3.4578,131400.0
2010-07-08 10:35:00,5.74,5.75,5.7,5.71,203400.0,3.4578,3.4638,3.4337,3.4397,203400.0
2010-07-08 10:40:00,5.7,5.71,5.7,5.71,63800.0,3.4337,3.4397,3.4337,3.4397,63800.0
2010-07-08 10:45:00,5.7,5.71,5.69,5.71,222800.0,3.4337,3.4397,3.4276,3.4397,222800.0
2010-07-08 10:50:00,5.71,5.72,5.62,5.64,508200.0,3.4397,3.4457,3.3855,3.3975,508200.0
2010-07-08 10:55:00,5.64,5.67,5.63,5.67,352100.0,3.3975,3.4156,3.3915,3.4156,352100.0
2010-07-08 11:00:00,5.67,5.68,5.64,5.67,286300.0,3.4156,3.4216,3.3975,3.4156,286300.0
2010-07-08 11:05:00,5.67,5.71,5.66,5.71,378000.0,3.4156,3.4397,3.4096,3.4397,378000.0
2010-07-08 11:10:00,5.7,5.71,5.68,5.71,449900.0,3.4337,3.4397,3.4216,3.4397,449900.0
2010-07-08 11:15:00,5.7,5.75,5.7,5.75,107700.0,3.4337,3.4638,3.4337,3.4638,107700.0
2010-07-08 11:20:00,5.75,5.75,5.72,5.74,287000.0,3.4638,3.4638,3.4457,3.4578,287000.0
2010-07-08 11:25:00,5.75,5.76,5.72,5.72,182300.0,3.4638,3.4698,3.4457,3.4457,182300.0
2010-07-08 11:30:00,5.72,5.73,5.7,5.72,108100.0,3.4457,3.4517,3.4337,3.4457,108100.0
2010-07-08 11:35:00,5.72,5.75,5.71,5.72,107800.0,3.4457,3.4638,3.4397,3.4457,107800.0
2010-07-08 11:40:00,5.72,5.72,5.67,5.68,93100.0,3.4457,3.4457,3.4156,3.4216,93100.0
2010-07-08 11:45:00,5.67,5.7,5.67,5.69,189200.0,3.4156,3.4337,3.4156,3.4276,189200.0
2010-07-08 11:50:00,5.68,5.7,5.67,5.68,44300.0,3.4216,3.4337,3.4156,3.4216,44300.0
2010-07-08 11:55:00,5.67,5.7,5.67,5.7,90600.0,3.4156,3.4337,3.4156,3.4337,90600.0
2010-07-08 12:00:00,5.7,5.7,5.68,5.69,79600.0,3.4337,3.4337,3.4216,3.4276,79600.0
2010-07-08 12:05:00,5.69,5.72,5.69,5.71,182300.0,3.4276,3.4457,3.4276,3.4397,182300.0
2010-07-08 12:10:00,5.71,5.71,5.68,5.68,138300.0,3.4397,3.4397,3.4216,3.4216,138300.0
2010-07-08 12:15:00,5.68,5.71,5.68,5.7,65100.0,3.4216,3.4397,3.4216,3.4337,65100.0
2010-07-08 12:20:00,5.7,5.71,5.7,5.71,44900.0,3.4337,3.4397,3.4337,3.4397,44900.0
2010-07-08 12:25:00,5.71,5.75,5.7,5.72,413000.0,3.4397,3.4638,3.4337,3.4457,413000.0
2010-07-08 12:30:00,5.72,5.73,5.71,5.72,77800.0,3.4457,3.4517,3.4397,3.4457,77800.0
2010-07-08 12:35:00,5.72,5.73,5.72,5.73,16100.0,3.4457,3.4517,3.4457,3.4517,16100.0
2010-07-08 12:40:00,5.72,5.73,5.71,5.71,189500.0,3.4457,3.4517,3.4397,3.4397,189500.0
2010-07-08 12:45:00,5.71,5.72,5.7,5.7,93600.0,3.4397,3.4457,3.4337,3.4337,93600.0
2010-07-08 12:50:00,5.7,5.71,5.68,5.69,183600.0,3.4337,3.4397,3.4216,3.4276,183600.0
2010-07-08 12:55:00,5.69,5.7,5.68,5.68,85400.0,3.4276,3.4337,3.4216,3.4216,85400.0
2010-07-08 13:00:00,5.69,5.69,5.67,5.67,145300.0,3.4276,3.4276,3.4156,3.4156,145300.0
2010-07-08 13:05:00,5.68,5.68,5.66,5.66,129400.0,3.4216,3.4216,3.4096,3.4096,129400.0
2010-07-08 13:10:00,5.66,5.67,5.65,5.66,406800.0,3.4096,3.4156,3.4035,3.4096,406800.0
2010-07-08 13:15:00,5.66,5.68,5.66,5.67,192600.0,3.4096,3.4216,3.4096,3.4156,192600.0
2010-07-08 13:20:00,5.68,5.68,5.67,5.68,45000.0,3.4216,3.4216,3.4156,3.4216,45000.0
2010-07-08 13:25:00,5.68,5.69,5.66,5.66,207000.0,3.4216,3.4276,3.4096,3.4096,207000.0
2010-07-08 13:30:00,5.66,5.68,5.65,5.67,119300.0,3.4096,3.4216,3.4035,3.4156,119300.0
2010-07-08 13:35:00,5.68,5.68,5.65,5.65,152400.0,3.4216,3.4216,3.4035,3.4035,152400.0
2010-07-08 13:40:00,5.66,5.66,5.64,5.65,123800.0,3.4096,3.4096,3.3975,3.4035,123800.0
2010-07-08 13:45:00,5.65,5.66,5.64,5.65,102700.0,3.4035,3.4096,3.3975,3.4035,102700.0
2010-07-08 13:50:00,5.66,5.66,5.63,5.63,198500.0,3.4096,3.4096,3.3915,3.3915,198500.0
2010-07-08 13:55:00,5.63,5.64,5.62,5.64,240000.0,3.3915,3.3975,3.3855,3.3975,240000.0
2010-07-08 14:00:00,5.64,5.64,5.63,5.64,74900.0,3.3975,3.3975,3.3915,3.3975,74900.0
2010-07-08 14:05:00,5.64,5.64,5.61,5.61,306900.0,3.3975,3.3975,3.3794,3.3794,306900.0
2010-07-08 14:10:00,5.61,5.62,5.6,5.61,233100.0,3.3794,3.3855,3.3734,3.3794,233100.0
2010-07-08 14:15:00,5.61,5.62,5.59,5.61,214000.0,3.3794,3.3855,3.3674,3.3794,214000.0
2010-07-08 14:20:00,5.61,5.62,5.58,5.58,123500.0,3.3794,3.3855,3.3614,3.3614,123500.0
2010-07-08 14:25:00,5.59,5.59,5.58,5.59,252000.0,3.3674,3.3674,3.3614,3.3674,252000.0
2010-07-08 14:30:00,5.59,5.61,5.58,5.59,558800.0,3.3674,3.3794,3.3614,3.3674,558800.0
2010-07-08 14:35:00,5.59,5.61,5.58,5.61,259300.0,3.3674,3.3794,3.3614,3.3794,259300.0
2010-07-08 14:40:00,5.6,5.64,5.6,5.63,257900.0,3.3734,3.3975,3.3734,3.3915,257900.0
2010-07-08 14:45:00,5.63,5.63,5.6,5.63,304900.0,3.3915,3.3915,3.3734,3.3915,304900.0
2010-07-08 14:50:00,5.63,5.63,5.61,5.61,53700.0,3.3915,3.3915,3.3794,3.3794,53700.0
2010-07-08 14:55:00,5.61,5.63,5.6,5.62,248200.0,3.3794,3.3915,3.3734,3.3855,248200.0
2010-07-08 15:00:00,5.62,5.63,5.6,5.61,175600.0,3.3855,3.3915,3.3734,3.3794,175600.0
2010-07-08 15:05:00,5.61,5.62,5.59,5.59,201500.0,3.3794,3.3855,3.3674,3.3674,201500.0
2010-07-08 15:10:00,5.6,5.6,5.59,5.6,36300.0,3.3734,3.3734,3.3674,3.3734,36300.0
2010-07-08 15:15:00,5.6,5.62,5.59,5.61,489700.0,3.3734,3.3855,3.3674,3.3794,489700.0
2010-07-08 15:20:00,5.61,5.64,5.61,5.63,413000.0,3.3794,3.3975,3.3794,3.3915,413000.0
2010-07-08 15:25:00,5.63,5.65,5.62,5.64,290100.0,3.3915,3.4035,3.3855,3.3975,290100.0
2010-07-08 15:30:00,5.65,5.7,5.64,5.66,1105700.0,3.4035,3.4337,3.3975,3.4096,1105700.0
2010-07-08 15:35:00,5.66,5.68,5.66,5.67,195300.0,3.4096,3.4216,3.4096,3.4156,195300.0
2010-07-08 15:40:00,5.67,5.68,5.63,5.66,569400.0,3.4156,3.4216,3.3915,3.4096,569400.0
2010-07-08 15:45:00,5.67,5.68,5.64,5.65,538000.0,3.4156,3.4216,3.3975,3.4035,538000.0
2010-07-08 15:50:00,5.65,5.69,5.64,5.65,600500.0,3.4035,3.4276,3.3975,3.4035,600500.0
2010-07-08 15:55:00,5.64,5.66,5.64,5.66,1001000.0,3.3975,3.4096,3.3975,3.4096,1001000.0
2010-07-09 09:30:00,5.65,5.69,5.61,5.69,368200.0,3.4035,3.4276,3.3794,3.4276,368200.0
2010-07-09 09:35:00,5.68,5.73,5.67,5.73,546300.0,3.4216,3.4517,3.4156,3.4517,546300.0
2010-07-09 09:40:00,5.73,5.74,5.72,5.72,146100.0,3.4517,3.4578,3.4457,3.4457,146100.0
2010-07-09 09:45:00,5.72,5.73,5.71,5.71,133800.0,3.4457,3.4517,3.4397,3.4397,133800.0
2010-07-09 09:50:00,5.71,5.72,5.68,5.69,139000.0,3.4397,3.4457,3.4216,3.4276,139000.0
2010-07-09 09:55:00,5.69,5.72,5.68,5.71,87200.0,3.4276,3.4457,3.4216,3.4397,87200.0
2010-07-09 10:00:00,5.71,5.77,5.71,5.75,140500.0,3.4397,3.4758,3.4397,3.4638,140500.0
2010-07-09 10:05:00,5.76,5.77,5.73,5.74,154800.0,3.4698,3.4758,3.4517,3.4578,154800.0
2010-07-09 10:10:00,5.73,5.78,5.73,5.77,117700.0,3.4517,3.4819,3.4517,3.4758,117700.0
2010-07-09 10:15:00,5.77,5.82,5.77,5.82,159000.0,3.4758,3.506,3.4758,3.506,159000.0
2010-07-09 10:20:00,5.81,5.82,5.8,5.82,120300.0,3.4999,3.506,3.4939,3.506,120300.0
2010-07-09 10:25:00,5.82,5.82,5.78,5.78,217900.0,3.506,3.506,3.4819,3.4819,217900.0
2010-07-09 10:30:00,5.79,5.8,5.77,5.79,101200.0,3.4879,3.4939,3.4758,3.4879,101200.0
2010-07-09 10:35:00,5.8,5.82,5.8,5.81,61600.0,3.4939,3.506,3.4939,3.4999,61600.0
2010-07-09 10:40:00,5.82,5.83,5.8,5.8,159600.0,3.506,3.512,3.4939,3.4939,159600.0
2010-07-09 10:45:00,5.8,5.81,5.8,5.8,30700.0,3.4939,3.4999,3.4939,3.4939,30700.0
2010-07-09 10:50:00,5.8,5.81,5.79,5.8,68000.0,3.4939,3.4999,3.4879,3.4939,68000.0
2010-07-09 10:55:00,5.79,5.8,5.78,5.79,161400.0,3.4879,3.4939,3.4819,3.4879,161400.0
2010-07-09 11:00:00,5.79,5.79,5.78,5.79,47700.0,3.4879,3.4879,3.4819,3.4879,47700.0
2010-07-09 11:05:00,5.78,5.8,5.76,5.76,146500.0,3.4819,3.4939,3.4698,3.4698,146500.0
2010-07-09 11:10:00,5.76,5.78,5.76,5.76,84600.0,3.4698,3.4819,3.4698,3.4698,84600.0
2010-07-09 11:15:00,5.76,5.77,5.74,5.75,91600.0,3.4698,3.4758,3.4578,3.4638,91600.0
2010-07-09 11:20:00,5.75,5.79,5.75,5.78,292500.0,3.4638,3.4879,3.4638,3.4819,292500.0
2010-07-09 11:25:00,5.78,5.78,5.77,5.78,41900.0,3.4819,3.4819,3.4758,3.4819,41900.0
2010-07-09 11:30:00,5.78,5.79,5.77,5.78,85700.0,3.4819,3.4879,3.4758,3.4819,85700.0
2010-07-09 11:35:00,5.77,5.79,5.77,5.78,37300.0,3.4758,3.4879,3.4758,3.4819,37300.0
2010-07-09 11:40:00,5.79,5.8,5.78,5.8,96800.0,3.4879,3.4939,3.4819,3.4939,96800.0
2010-07-09 11:45:00,5.8,5.8,5.78,5.79,35600.0,3.4939,3.4939,3.4819,3.4879,35600.0
2010-07-09 11:50:00,5.79,5.79,5.78,5.79,36600.0,3.4879,3.4879,3.4819,3.4879,36600.0
2010-07-09 11:55:00,5.78,5.79,5.78,5.79,85800.0,3.4819,3.4879,3.4819,3.4879,85800.0
2010-07-09 12:00:00,5.79,5.8,5.78,5.8,75300.0,3.4879,3.4939,3.4819,3.4939,75300.0
2010-07-09 12:05:00,5.79,5.82,5.79,5.81,48500.0,3.4879,3.506,3.4879,3.4999,48500.0
2010-07-09 12:10:00,5.81,5.82,5.8,5.81,49500.0,3.4999,3.506,3.4939,3.4999,49500.0
2010-07-09 12:15:00,5.8,5.81,5.79,5.81,49100.0,3.4939,3.4999,3.4879,3.4999,49100.0
2010-07-09 12:20:00,5.8,5.82,5.8,5.82,21700.0,3.4939,3.506,3.4939,3.506,21700.0
2010-07-09 12:25:00,5.81,5.82,5.81,5.81,56600.0,3.4999,3.506,3.4999,3.4999,56600.0
2010-07-09 12:30:00,5.82,5.83,5.81,5.82,49700.0,3.506,3.512,3.4999,3.506,49700.0
2010-07-09 12:35:00,5.82,5.82,5.81,5.81,111600.0,3.506,3.506,3.4999,3.4999,111600.0
2010-07-09 12:40:00,5.81,5.83,5.81,5.83,47900.0,3.4999,3.512,3.4999,3.512,47900.0
2010-07-09 12:45:00,5.83,5.83,5.82,5.83,114400.0,3.512,3.512,3.506,3.512,114400.0
2010-07-09 12:50:00,5.83,5.83,5.82,5.83,8700.0,3.512,3.512,3.506,3.512,8700.0
2010-07-09 12:55:00,5.83,5.83,5.82,5.82,5800.0,3.512,3.512,3.506,3.506,5800.0
2010-07-09 13:00:00,5.82,5.84,5.81,5.83,148400.0,3.506,3.518,3.4999,3.512,148400.0
2010-07-09 13:05:00,5.83,5.84,5.83,5.84,7600.0,3.512,3.518,3.512,3.518,7600.0
2010-07-09 13:10:00,5.84,5.85,5.82,5.85,158600.0,3.518,3.524,3.506,3.524,158600.0
2010-07-09 13:15:00,5.84,5.86,5.84,5.85,80800.0,3.518,3.53,3.518,3.524,80800.0
2010-07-09 13:20:00,5.85,5.86,5.84,5.84,77600.0,3.524,3.53,3.518,3.518,77600.0
2010-07-09 13:25:00,5.84,5.85,5.84,5.84,8800.0,3.518,3.524,3.518,3.518,8800.0
2010-07-09 13:30:00,5.85,5.86,5.84,5.85,45300.0,3.524,3.53,3.518,3.524,45300.0
2010-07-09 13:35:00,5.84,5.86,5.84,5.86,75300.0,3.518,3.53,3.518,3.53,75300.0
2010-07-09 13:40:00,5.86,5.87,5.85,5.87,54800.0,3.53,3.5361,3.524,3.5361,54800.0
2010-07-09 13:45:00,5.87,5.87,5.86,5.86,36600.0,3.5361,3.5361,3.53,3.53,36600.0
2010-07-09 13:50:00,5.86,5.89,5.86,5.88,117700.0,3.53,3.5481,3.53,3.5421,117700.0
2010-07-09 13:55:00,5.88,5.89,5.87,5.88,38700.0,3.5421,3.5481,3.5361,3.5421,38700.0
2010-07-09 14:00:00,5.88,5.88,5.87,5.87,32900.0,3.5421,3.5421,3.5361,3.5361,32900.0
2010-07-09 14:05:00,5.88,5.89,5.87,5.87,103600.0,3.5421,3.5481,3.5361,3.5361,103600.0
2010-07-09 14:10:00,5.87,5.89,5.86,5.88,268600.0,3.5361,3.5481,3.53,3.5421,268600.0
2010-07-09 14:15:00,5.87,5.89,5.87,5.88,66700.0,3.5361,3.5481,3.5361,3.5421,66700.0
2010-07-09 14:20:00,5.88,5.89,5.88,5.89,60200.0,3.5421,3.5481,3.5421,3.5481,60200.0
2010-07-09 14:25:00,5.88,5.89,5.87,5.88,139200.0,3.5421,3.5481,3.5361,3.5421,139200.0
2010-07-09 14:30:00,5.88,5.89,5.88,5.88,173100.0,3.5421,3.5481,3.5421,3.5421,173100.0
2010-07-09 14:35:00,5.88,5.89,5.88,5.89,24100.0,3.5421,3.5481,3.5421,3.5481,24100.0
2010-07-09 14:40:00,5.89,5.91,5.88,5.9,122400.0,3.5481,3.5602,3.5421,3.5541,122400.0
2010-07-09 14:45:00,5.91,5.91,5.9,5.91,38100.0,3.5602,3.5602,3.5541,3.5602,38100.0
2010-07-09 14:50:00,5.91,5.92,5.9,5.92,165400.0,3.5602,3.5662,3.5541,3.5662,165400.0
2010-07-09 14:55:00,5.92,5.94,5.91,5.93,124800.0,3.5662,3.5782,3.5602,3.5722,124800.0
2010-07-09 15:00:00,5.93,5.95,5.93,5.93,359700.0,3.5722,3.5843,3.5722,3.5722,359700.0
2010-07-09 15:05:00,5.93,5.93,5.92,5.93,43500.0,3.5722,3.5722,3.5662,3.5722,43500.0
2010-07-09 15:10:00,5.92,5.93,5.92,5.93,61300.0,3.5662,3.5722,3.5662,3.5722,61300.0
2010-07-09 15:15:00,5.92,5.93,5.92,5.93,35500.0,3.5662,3.5722,3.5662,3.5722,35500.0
2010-07-09 15:20:00,5.93,5.93,5.92,5.93,57900.0,3.5722,3.5722,3.5662,3.5722,57900.0
2010-07-09 15:25:00,5.92,5.93,5.9,5.9,247400.0,3.5662,3.5722,3.5541,3.5541,247400.0
2010-07-09 15:30:00,5.9,5.91,5.89,5.9,190100.0,3.5541,3.5602,3.5481,3.5541,190100.0
2010-07-09 15:35:00,5.91,5.92,5.9,5.92,107000.0,3.5602,3.5662,3.5541,3.5662,107000.0
2010-07-09 15:40:00,5.92,5.93,5.91,5.92,83600.0,3.5662,3.5722,3.5602,3.5662,83600.0
2010-07-09 15:45:00,5.92,5.93,5.91,5.92,187800.0,3.5662,3.5722,3.5602,3.5662,187800.0
2010-07-09 15:50:00,5.91,5.93,5.91,5.93,220800.0,3.5602,3.5722,3.5602,3.5722,220800.0
2010-07-09 15:55:00,5.93,5.93,5.91,5.92,665500.0,3.5722,3.5722,3.5602,3.5662,665500.0
2010-07-12 09:30:00,5.89,5.94,5.88,5.9,276300.0,3.5481,3.5782,3.5421,3.5541,276300.0
2010-07-12 09:35:00,5.91,5.93,5.88,5.88,191800.0,3.5602,3.5722,3.5421,3.5421,191800.0
2010-07-12 09:40:00,5.89,5.91,5.85,5.87,367500.0,3.5481,3.5602,3.524,3.5361,367500.0
2010-07-12 09:45:00,5.87,5.93,5.86,5.91,115800.0,3.5361,3.5722,3.53,3.5602,115800.0
2010-07-12 09:50:00,5.92,5.94,5.91,5.93,62400.0,3.5662,3.5782,3.5602,3.5722,62400.0
2010-07-12 09:55:00,5.93,5.97,5.92,5.96,224500.0,3.5722,3.5963,3.5662,3.5903,224500.0
2010-07-12 10:00:00,5.96,5.98,5.94,5.96,625400.0,3.5903,3.6023,3.5782,3.5903,625400.0
2010-07-12 10:05:00,5.95,5.95,5.92,5.95,196500.0,3.5843,3.5843,3.5662,3.5843,196500.0
2010-07-12 10:10:00,5.95,5.98,5.93,5.97,471100.0,3.5843,3.6023,3.5722,3.5963,471100.0
2010-07-12 10:15:00,5.98,5.98,5.96,5.96,123000.0,3.6023,3.6023,3.5903,3.5903,123000.0
2010-07-12 10:20:00,5.97,5.97,5.93,5.93,140600.0,3.5963,3.5963,3.5722,3.5722,140600.0
2010-07-12 10:25:00,5.93,5.94,5.92,5.93,71900.0,3.5722,3.5782,3.5662,3.5722,71900.0
2010-07-12 10:30:00,5.93,5.93,5.9,5.9,60900.0,3.5722,3.5722,3.5541,3.5541,60900.0
2010-07-12 10:35:00,5.91,5.95,5.9,5.93,248900.0,3.5602,3.5843,3.5541,3.5722,248900.0
2010-07-12 10:40:00,5.93,5.95,5.91,5.91,114400.0,3.5722,3.5843,3.5602,3.5602,114400.0
2010-07-12 10:45:00,5.91,5.92,5.89,5.9,230300.0,3.5602,3.5662,3.5481,3.5541,230300.0
2010-07-12 10:50:00,5.89,5.89,5.86,5.88,204800.0,3.5481,3.5481,3.53,3.5421,204800.0
2010-07-12 10:55:00,5.88,5.89,5.88,5.88,30700.0,3.5421,3.5481,3.5421,3.5421,30700.0
2010-07-12 11:00:00,5.89,5.89,5.85,5.86,321400.0,3.5481,3.5481,3.524,3.53,321400.0
2010-07-12 11:05:00,5.85,5.86,5.81,5.82,356000.0,3.524,3.53,3.4999,3.506,356000.0
2010-07-12 11:10:00,5.82,5.87,5.82,5.86,153100.0,3.506,3.5361,3.506,3.53,153100.0
2010-07-12 11:15:00,5.86,5.87,5.85,5.86,22800.0,3.53,3.5361,3.524,3.53,22800.0
2010-07-12 11:20:00,5.86,5.86,5.85,5.86,46400.0,3.53,3.53,3.524,3.53,46400.0
2010-07-12 11:25:00,5.86,5.88,5.85,5.88,82300.0,3.53,3.5421,3.524,3.5421,82300.0
2010-07-12 11:30:00,5.87,5.88,5.87,5.88,56800.0,3.5361,3.5421,3.5361,3.5421,56800.0
2010-07-12 11:35:00,5.87,5.88,5.86,5.86,23800.0,3.5361,3.5421,3.53,3.53,23800.0
2010-07-12 11:40:00,5.86,5.88,5.86,5.88,41300.0,3.53,3.5421,3.53,3.5421,41300.0
2010-07-12 11:45:00,5.88,5.89,5.87,5.88,29700.0,3.5421,3.5481,3.5361,3.5421,29700.0
2010-07-12 11:50:00,5.89,5.9,5.88,5.9,67400.0,3.5481,3.5541,3.5421,3.5541,67400.0
2010-07-12 11:55:00,5.9,5.9,5.88,5.89,43600.0,3.5541,3.5541,3.5421,3.5481,43600.0
2010-07-12 12:00:00,5.89,5.92,5.89,5.91,110200.0,3.5481,3.5662,3.5481,3.5602,110200.0
2010-07-12 12:05:00,5.91,5.94,5.91,5.93,56800.0,3.5602,3.5782,3.5602,3.5722,56800.0
2010-07-12 12:10:00,5.93,5.95,5.93,5.94,116700.0,3.5722,3.5843,3.5722,3.5782,116700.0
2010-07-12 12:15:00,5.94,5.95,5.92,5.92,64700.0,3.5782,3.5843,3.5662,3.5662,64700.0
2010-07-12 12:20:00,5.92,5.93,5.91,5.91,40300.0,3.5662,3.5722,3.5602,3.5602,40300.0
2010-07-12 12:25:00,5.92,5.92,5.91,5.91,6000.0,3.5662,3.5662,3.5602,3.5602,6000.0
2010-07-12 12:30:00,5.91,5.93,5.91,5.91,67900.0,3.5602,3.5722,3.5602,3.5602,67900.0
2010-07-12 12:35:00,5.91,5.97,5.91,5.97,268400.0,3.5602,3.5963,3.5602,3.5963,268400.0
2010-07-12 12:40:00,5.97,5.98,5.97,5.97,57900.0,3.5963,3.6023,3.5963,3.5963,57900.0
2010-07-12 12:45:00,5.97,5.97,5.93,5.95,73500.0,3.5963,3.5963,3.5722,3.5843,73500.0
2010-07-12 12:50:00,5.95,5.98,5.94,5.95,202600.0,3.5843,3.6023,3.5782,3.5843,202600.0
2010-07-12 12:55:00,5.94,5.95,5.92,5.92,46500.0,3.5782,3.5843,3.5662,3.5662,46500.0
2010-07-12 13:00:00,5.92,5.94,5.92,5.93,29100.0,3.5662,3.5782,3.5662,3.5722,29100.0
2010-07-12 13:05:00,5.93,5.94,5.93,5.94,35100.0,3.5722,3.5782,3.5722,3.5782,35100.0
2010-07-12 13:10:00,5.93,5.95,5.93,5.94,25200.0,3.5722,3.5843,3.5722,3.5782,25200.0
2010-07-12 13:15:00,5.95,5.96,5.94,5.95,52600.0,3.5843,3.5903,3.5782,3.5843,52600.0
2010-07-12 13:20:00,5.95,5.96,5.95,5.95,12100.0,3.5843,3.5903,3.5843,3.5843,12100.0
2010-07-12 13:25:00,5.95,5.96,5.95,5.96,22900.0,3.5843,3.5903,3.5843,3.5903,22900.0
2010-07-12 13:30:00,5.95,5.98,5.95,5.97,60200.0,3.5843,3.6023,3.5843,3.5963,60200.0
2010-07-12 13:35:00,5.97,5.97,5.95,5.95,39300.0,3.5963,3.5963,3.5843,3.5843,39300.0
2010-07-12 13:40:00,5.96,5.96,5.95,5.95,43500.0,3.5903,3.5903,3.5843,3.5843,43500.0
2010-07-12 13:45:00,5.95,5.96,5.95,5.95,51600.0,3.5843,3.5903,3.5843,3.5843,51600.0
2010-07-12 13:50:00,5.96,5.99,5.95,5.99,156800.0,3.5903,3.6084,3.5843,3.6084,156800.0
2010-07-12 13:55:00,5.99,5.99,5.98,5.99,82900.0,3.6084,3.6084,3.6023,3.6084,82900.0
2010-07-12 14:00:00,5.98,5.99,5.98,5.98,26700.0,3.6023,3.6084,3.6023,3.6023,26700.0
2010-07-12 14:05:00,5.98,5.99,5.95,5.95,139700.0,3.6023,3.6084,3.5843,3.5843,139700.0
2010-07-12 14:10:00,5.95,5.97,5.95,5.96,99900.0,3.5843,3.5963,3.5843,3.5903,99900.0
2010-07-12 14:15:00,5.97,5.98,5.95,5.96,90300.0,3.5963,3.6023,3.5843,3.5903,90300.0
2010-07-12 14:20:00,5.95,5.97,5.95,5.97,27100.0,3.5843,3.5963,3.5843,3.5963,27100.0
2010-07-12 14:25:00,5.97,5.98,5.96,5.98,139600.0,3.5963,3.6023,3.5903,3.6023,139600.0
2010-07-12 14:30:00,5.98,5.99,5.97,5.98,93500.0,3.6023,3.6084,3.5963,3.6023,93500.0
2010-07-12 14:35:00,5.97,5.98,5.97,5.97,51900.0,3.5963,3.6023,3.5963,3.5963,51900.0
2010-07-12 14:40:00,5.97,5.98,5.96,5.96,120500.0,3.5963,3.6023,3.5903,3.5903,120500.0
2010-07-12 14:45:00,5.96,5.97,5.96,5.96,79700.0,3.5903,3.5963,3.5903,3.5903,79700.0
2010-07-12 14:50:00,5.96,5.97,5.93,5.93,123700.0,3.5903,3.5963,3.5722,3.5722,123700.0
2010-07-12 14:55:00,5.93,5.95,5.92,5.93,354000.0,3.5722,3.5843,3.5662,3.5722,354000.0
2010-07-12 15:00:00,5.93,5.94,5.91,5.93,232400.0,3.5722,3.5782,3.5602,3.5722,232400.0
2010-07-12 15:05:00,5.93,5.93,5.91,5.91,176200.0,3.5722,3.5722,3.5602,3.5602,176200.0
2010-07-12 15:10:00,5.91,5.93,5.91,5.93,123100.0,3.5602,3.5722,3.5602,3.5722,123100.0
2010-07-12 15:15:00,5.94,5.96,5.92,5.93,268800.0,3.5782,3.5903,3.5662,3.5722,268800.0
2010-07-12 15:20:00,5.94,5.94,5.93,5.94,72500.0,3.5782,3.5782,3.5722,3.5782,72500.0
2010-07-12 15:25:00,5.94,5.95,5.93,5.94,97800.0,3.5782,3.5843,3.5722,3.5782,97800.0
2010-07-12 15:30:00,5.94,5.95,5.93,5.94,78500.0,3.5782,3.5843,3.5722,3.5782,78500.0
2010-07-12 15:35:00,5.93,5.95,5.93,5.95,113000.0,3.5722,3.5843,3.5722,3.5843,113000.0
2010-07-12 15:40:00,5.95,5.95,5.94,5.95,27000.0,3.5843,3.5843,3.5782,3.5843,27000.0
2010-07-12 15:45:00,5.95,5.95,5.94,5.94,185100.0,3.5843,3.5843,3.5782,3.5782,185100.0
2010-07-12 15:50:00,5.95,5.95,5.91,5.91,521700.0,3.5843,3.5843,3.5602,3.5602,521700.0
2010-07-12 15:55:00,5.91,5.92,5.91,5.91,568700.0,3.5602,3.5662,3.5602,3.5602,568700.0
2010-07-13 09:30:00,6.02,6.05,6.02,6.04,344500.0,3.6264,3.6445,3.6264,3.6385,344500.0
2010-07-13 09:35:00,6.04,6.08,6.04,6.08,328000.0,3.6385,3.6626,3.6385,3.6626,328000.0
2010-07-13 09:40:00,6.09,6.1,6.05,6.07,444500.0,3.6686,3.6746,3.6445,3.6566,444500.0
2010-07-13 09:45:00,6.07,6.08,6.05,6.05,234700.0,3.6566,3.6626,3.6445,3.6445,234700.0
2010-07-13 09:50:00,6.06,6.08,6.05,6.06,245700.0,3.6505,3.6626,3.6445,3.6505,245700.0
2010-07-13 09:55:00,6.06,6.07,6.04,6.06,960800.0,3.6505,3.6566,3.6385,3.6505,960800.0
2010-07-13 10:00:00,6.06,6.07,6.05,6.06,209100.0,3.6505,3.6566,3.6445,3.6505,209100.0
2010-07-13 10:05:00,6.06,6.09,6.04,6.08,559000.0,3.6505,3.6686,3.6385,3.6626,559000.0
2010-07-13 10:10:00,6.08,6.08,6.05,6.06,238500.0,3.6626,3.6626,3.6445,3.6505,238500.0
2010-07-13 10:15:00,6.06,6.07,6.06,6.07,63400.0,3.6505,3.6566,3.6505,3.6566,63400.0
2010-07-13 10:20:00,6.07,6.08,6.06,6.07,249900.0,3.6566,3.6626,3.6505,3.6566,249900.0
2010-07-13 10:25:00,6.07,6.07,6.06,6.06,59500.0,3.6566,3.6566,3.6505,3.6505,59500.0
2010-07-13 10:30:00,6.06,6.08,6.06,6.07,102400.0,3.6505,3.6626,3.6505,3.6566,102400.0
2010-07-13 10:35:00,6.07,6.08,6.05,6.06,265600.0,3.6566,3.6626,3.6445,3.6505,265600.0
2010-07-13 10:40:00,6.06,6.07,6.06,6.07,46400.0,3.6505,3.6566,3.6505,3.6566,46400.0
2010-07-13 10:45:00,6.06,6.07,6.05,6.06,91000.0,3.6505,3.6566,3.6445,3.6505,91000.0
2010-07-13 10:50:00,6.05,6.06,6.05,6.05,22700.0,3.6445,3.6505,3.6445,3.6445,22700.0
2010-07-13 10:55:00,6.06,6.06,6.05,6.05,18000.0,3.6505,3.6505,3.6445,3.6445,18000.0
2010-07-13 11:00:00,6.05,6.06,6.05,6.05,28600.0,3.6445,3.6505,3.6445,3.6445,28600.0
2010-07-13 11:05:00,6.05,6.09,6.05,6.08,199500.0,3.6445,3.6686,3.6445,3.6626,199500.0
2010-07-13 11:10:00,6.08,6.1,6.08,6.09,135400.0,3.6626,3.6746,3.6626,3.6686,135400.0
2010-07-13 11:15:00,6.09,6.1,6.09,6.09,79800.0,3.6686,3.6746,3.6686,3.6686,79800.0
2010-07-13 11:20:00,6.09,6.09,6.07,6.07,112700.0,3.6686,3.6686,3.6566,3.6566,112700.0
2010-07-13 11:25:00,6.08,6.1,6.07,6.09,122200.0,3.6626,3.6746,3.6566,3.6686,122200.0
2010-07-13 11:30:00,6.09,6.12,6.09,6.11,133900.0,3.6686,3.6867,3.6686,3.6806,133900.0
2010-07-13 11:35:00,6.11,6.13,6.11,6.12,160500.0,3.6806,3.6927,3.6806,3.6867,160500.0
2010-07-13 11:40:00,6.12,6.12,6.11,6.11,168800.0,3.6867,3.6867,3.6806,3.6806,168800.0
2010-07-13 11:45:00,6.11,6.12,6.1,6.1,110700.0,3.6806,3.6867,3.6746,3.6746,110700.0
2010-07-13 11:50:00,6.1,6.11,6.09,6.1,121800.0,3.6746,3.6806,3.6686,3.6746,121800.0
2010-07-13 11:55:00,6.1,6.11,6.1,6.1,72100.0,3.6746,3.6806,3.6746,3.6746,72100.0
2010-07-13 12:00:00,6.1,6.11,6.1,6.1,46300.0,3.6746,3.6806,3.6746,3.6746,46300.0
2010-07-13 12:05:00,6.1,6.11,6.1,6.11,7800.0,3.6746,3.6806,3.6746,3.6806,7800.0
2010-07-13 12:10:00,6.1,6.12,6.1,6.12,117800.0,3.6746,3.6867,3.6746,3.6867,117800.0
2010-07-13 12:15:00,6.13,6.13,6.12,6.12,61300.0,3.6927,3.6927,3.6867,3.6867,61300.0
2010-07-13 12:20:00,6.12,6.13,6.12,6.12,109700.0,3.6867,3.6927,3.6867,3.6867,109700.0
2010-07-13 12:25:00,6.12,6.13,6.12,6.13,23000.0,3.6867,3.6927,3.6867,3.6927,23000.0
2010-07-13 12:30:00,6.13,6.14,6.13,6.13,74000.0,3.6927,3.6987,3.6927,3.6927,74000.0
2010-07-13 12:35:00,6.13,6.15,6.13,6.13,148400.0,3.6927,3.7047,3.6927,3.6927,148400.0
2010-07-13 12:40:00,6.13,6.14,6.13,6.13,133400.0,3.6927,3.6987,3.6927,3.6927,133400.0
2010-07-13 12:45:00,6.13,6.14,6.13,6.13,43400.0,3.6927,3.6987,3.6927,3.6927,43400.0
2010-07-13 12:50:00,6.13,6.14,6.13,6.14,39300.0,3.6927,3.6987,3.6927,3.6987,39300.0
2010-07-13 12:55:00,6.14,6.14,6.12,6.12,65600.0,3.6987,3.6987,3.6867,3.6867,65600.0
2010-07-13 13:00:00,6.12,6.14,6.12,6.14,79100.0,3.6867,3.6987,3.6867,3.6987,79100.0
2010-07-13 13:05:00,6.14,6.14,6.13,6.13,11800.0,3.6987,3.6987,3.6927,3.6927,11800.0
2010-07-13 13:10:00,6.13,6.14,6.1,6.11,99500.0,3.6927,3.6987,3.6746,3.6806,99500.0
2010-07-13 13:15:00,6.1,6.1,6.09,6.09,57200.0,3.6746,3.6746,3.6686,3.6686,57200.0
2010-07-13 13:20:00,6.09,6.12,6.09,6.1,205100.0,3.6686,3.6867,3.6686,3.6746,205100.0
2010-07-13 13:25:00,6.1,6.11,6.09,6.1,46600.0,3.6746,3.6806,3.6686,3.6746,46600.0
2010-07-13 13:30:00,6.09,6.11,6.09,6.1,116000.0,3.6686,3.6806,3.6686,3.6746,116000.0
2010-07-13 13:35:00,6.11,6.12,6.09,6.11,199700.0,3.6806,3.6867,3.6686,3.6806,199700.0
2010-07-13 13:40:00,6.11,6.12,6.1,6.1,35000.0,3.6806,3.6867,3.6746,3.6746,35000.0
2010-07-13 13:45:00,6.1,6.11,6.1,6.1,51500.0,3.6746,3.6806,3.6746,3.6746,51500.0
2010-07-13 13:50:00,6.1,6.1,6.09,6.09,25500.0,3.6746,3.6746,3.6686,3.6686,25500.0
2010-07-13 13:55:00,6.09,6.11,6.09,6.09,38400.0,3.6686,3.6806,3.6686,3.6686,38400.0
2010-07-13 14:00:00,6.09,6.12,6.09,6.11,38200.0,3.6686,3.6867,3.6686,3.6806,38200.0
2010-07-13 14:05:00,6.11,6.12,6.1,6.1,74600.0,3.6806,3.6867,3.6746,3.6746,74600.0
2010-07-13 14:10:00,6.1,6.11,6.09,6.11,111000.0,3.6746,3.6806,3.6686,3.6806,111000.0
2010-07-13 14:15:00,6.11,6.12,6.11,6.11,40500.0,3.6806,3.6867,3.6806,3.6806,40500.0
2010-07-13 14:20:00,6.11,6.12,6.1,6.11,67900.0,3.6806,3.6867,3.6746,3.6806,67900.0
2010-07-13 14:25:00,6.1,6.13,6.1,6.11,222200.0,3.6746,3.6927,3.6746,3.6806,222200.0
2010-07-13 14:30:00,6.11,6.12,6.11,6.11,39500.0,3.6806,3.6867,3.6806,3.6806,39500.0
2010-07-13 14:35:00,6.11,6.13,6.11,6.13,118500.0,3.6806,3.6927,3.6806,3.6927,118500.0
2010-07-13 14:40:00,6.13,6.15,6.13,6.15,89500.0,3.6927,3.7047,3.6927,3.7047,89500.0
2010-07-13 14:45:00,6.14,6.15,6.14,6.14,59500.0,3.6987,3.7047,3.6987,3.6987,59500.0
2010-07-13 14:50:00,6.14,6.15,6.13,6.13,134900.0,3.6987,3.7047,3.6927,3.6927,134900.0
2010-07-13 14:55:00,6.13,6.14,6.13,6.14,29200.0,3.6927,3.6987,3.6927,3.6987,29200.0
2010-07-13 15:00:00,6.14,6.18,6.13,6.18,281200.0,3.6987,3.7228,3.6927,3.7228,281200.0
2010-07-13 15:05:00,6.18,6.19,6.17,6.18,254000.0,3.7228,3.7288,3.7168,3.7228,254000.0
2010-07-13 15:10:00,6.18,6.19,6.17,6.19,81300.0,3.7228,3.7288,3.7168,3.7288,81300.0
2010-07-13 15:15:00,6.19,6.19,6.17,6.18,248800.0,3.7288,3.7288,3.7168,3.7228,248800.0
2010-07-13 15:20:00,6.18,6.18,6.15,6.16,359200.0,3.7228,3.7228,3.7047,3.7108,359200.0
2010-07-13 15:25:00,6.16,6.17,6.15,6.17,745500.0,3.7108,3.7168,3.7047,3.7168,745500.0
2010-07-13 15:30:00,6.17,6.17,6.14,6.14,456600.0,3.7168,3.7168,3.6987,3.6987,456600.0
2010-07-13 15:35:00,6.14,6.15,6.14,6.15,50800.0,3.6987,3.7047,3.6987,3.7047,50800.0
2010-07-13 15:40:00,6.15,6.16,6.14,6.16,222200.0,3.7047,3.7108,3.6987,3.7108,222200.0
2010-07-13 15:45:00,6.16,6.16,6.15,6.16,327200.0,3.7108,3.7108,3.7047,3.7108,327200.0
2010-07-13 15:50:00,6.16,6.16,6.15,6.16,170300.0,3.7108,3.7108,3.7047,3.7108,170300.0
2010-07-13 15:55:00,6.16,6.16,6.15,6.16,607300.0,3.7108,3.7108,3.7047,3.7108,607300.0
2010-07-14 09:30:00,6.15,6.15,6.07,6.08,407400.0,3.7047,3.7047,3.6566,3.6626,407400.0
2010-07-14 09:35:00,6.08,6.11,6.06,6.1,352600.0,3.6626,3.6806,3.6505,3.6746,352600.0
2010-07-14 09:40:00,6.1,6.13,6.07,6.13,377500.0,3.6746,3.6927,3.6566,3.6927,377500.0
2010-07-14 09:45:00,6.13,6.17,6.12,6.14,362200.0,3.6927,3.7168,3.6867,3.6987,362200.0
2010-07-14 09:50:00,6.14,6.15,6.08,6.09,155100.0,3.6987,3.7047,3.6626,3.6686,155100.0
2010-07-14 09:55:00,6.08,6.08,6.06,6.07,198200.0,3.6626,3.6626,3.6505,3.6566,198200.0
2010-07-14 10:00:00,6.06,6.08,6.05,6.06,142900.0,3.6505,3.6626,3.6445,3.6505,142900.0
2010-07-14 10:05:00,6.06,6.09,6.05,6.09,917600.0,3.6505,3.6686,3.6445,3.6686,917600.0
2010-07-14 10:10:00,6.08,6.1,6.07,6.08,443800.0,3.6626,3.6746,3.6566,3.6626,443800.0
2010-07-14 10:15:00,6.08,6.09,6.07,6.07,84800.0,3.6626,3.6686,3.6566,3.6566,84800.0
2010-07-14 10:20:00,6.07,6.08,6.05,6.06,168600.0,3.6566,3.6626,3.6445,3.6505,168600.0
2010-07-14 10:25:00,6.06,6.08,6.05,6.08,186900.0,3.6505,3.6626,3.6445,3.6626,186900.0
2010-07-14 10:30:00,6.08,6.08,6.07,6.07,47200.0,3.6626,3.6626,3.6566,3.6566,47200.0
2010-07-14 10:35:00,6.07,6.07,6.05,6.05,96300.0,3.6566,3.6566,3.6445,3.6445,96300.0
2010-07-14 10:40:00,6.05,6.05,6.03,6.03,175100.0,3.6445,3.6445,3.6325,3.6325,175100.0
2010-07-14 10:45:00,6.03,6.04,6.03,6.03,118800.0,3.6325,3.6385,3.6325,3.6325,118800.0
2010-07-14 10:50:00,6.04,6.04,5.99,6.0,177500.0,3.6385,3.6385,3.6084,3.6144,177500.0
2010-07-14 10:55:00,5.99,6.02,5.97,6.01,323800.0,3.6084,3.6264,3.5963,3.6204,323800.0
2010-07-14 11:00:00,6.02,6.06,6.01,6.06,141600.0,3.6264,3.6505,3.6204,3.6505,141600.0
2010-07-14 11:05:00,6.05,6.06,6.03,6.03,86200.0,3.6445,3.6505,3.6325,3.6325,86200.0
2010-07-14 11:10:00,6.04,6.04,6.03,6.03,108700.0,3.6385,3.6385,3.6325,3.6325,108700.0
2010-07-14 11:15:00,6.03,6.04,6.03,6.03,75100.0,3.6325,3.6385,3.6325,3.6325,75100.0
2010-07-14 11:20:00,6.04,6.04,6.02,6.02,93000.0,3.6385,3.6385,3.6264,3.6264,93000.0
2010-07-14 11:25:00,6.02,6.03,6.0,6.0,624900.0,3.6264,3.6325,3.6144,3.6144,624900.0
2010-07-14 11:30:00,6.01,6.02,6.0,6.02,90000.0,3.6204,3.6264,3.6144,3.6264,90000.0
2010-07-14 11:35:00,6.02,6.02,6.01,6.02,20300.0,3.6264,3.6264,3.6204,3.6264,20300.0
2010-07-14 11:40:00,6.02,6.03,6.01,6.03,72800.0,3.6264,3.6325,3.6204,3.6325,72800.0
2010-07-14 11:45:00,6.03,6.06,6.03,6.06,102500.0,3.6325,3.6505,3.6325,3.6505,102500.0
2010-07-14 11:50:00,6.05,6.06,6.04,6.04,62600.0,3.6445,3.6505,3.6385,3.6385,62600.0
2010-07-14 11:55:00,6.04,6.05,6.03,6.03,53000.0,3.6385,3.6445,3.6325,3.6325,53000.0
2010-07-14 12:00:00,6.03,6.05,6.03,6.04,120900.0,3.6325,3.6445,3.6325,3.6385,120900.0
2010-07-14 12:05:00,6.04,6.06,6.04,6.05,67600.0,3.6385,3.6505,3.6385,3.6445,67600.0
2010-07-14 12:10:00,6.05,6.06,6.04,6.04,52000.0,3.6445,3.6505,3.6385,3.6385,52000.0
2010-07-14 12:15:00,6.04,6.05,6.04,6.05,23600.0,3.6385,3.6445,3.6385,3.6445,23600.0
2010-07-14 12:20:00,6.04,6.05,6.04,6.04,7800.0,3.6385,3.6445,3.6385,3.6385,7800.0
2010-07-14 12:25:00,6.04,6.05,6.04,6.05,58600.0,3.6385,3.6445,3.6385,3.6445,58600.0
2010-07-14 12:30:00,6.05,6.08,6.04,6.08,125800.0,3.6445,3.6626,3.6385,3.6626,125800.0
2010-07-14 12:35:00,6.07,6.09,6.07,6.09,38000.0,3.6566,3.6686,3.6566,3.6686,38000.0
2010-07-14 12:40:00,6.09,6.09,6.08,6.09,65600.0,3.6686,3.6686,3.6626,3.6686,65600.0
2010-07-14 12:45:00,6.09,6.1,6.08,6.08,64000.0,3.6686,3.6746,3.6626,3.6626,64000.0
2010-07-14 12:50:00,6.08,6.09,6.07,6.07,335300.0,3.6626,3.6686,3.6566,3.6566,335300.0
2010-07-14 12:55:00,6.07,6.08,6.06,6.07,48600.0,3.6566,3.6626,3.6505,3.6566,48600.0
2010-07-14 13:00:00,6.07,6.07,6.06,6.06,3000.0,3.6566,3.6566,3.6505,3.6505,3000.0
2010-07-14 13:05:00,6.06,6.07,6.06,6.06,22500.0,3.6505,3.6566,3.6505,3.6505,22500.0
2010-07-14 13:10:00,6.07,6.07,6.06,6.07,19600.0,3.6566,3.6566,3.6505,3.6566,19600.0
2010-07-14 13:15:00,6.06,6.07,6.06,6.06,21200.0,3.6505,3.6566,3.6505,3.6505,21200.0
2010-07-14 13:20:00,6.06,6.07,6.06,6.06,21800.0,3.6505,3.6566,3.6505,3.6505,21800.0
2010-07-14 13:25:00,6.06,6.07,6.06,6.06,18100.0,3.6505,3.6566,3.6505,3.6505,18100.0
2010-07-14 13:30:00,6.06,6.1,6.06,6.07,1269500.0,3.6505,3.6746,3.6505,3.6566,1269500.0
2010-07-14 13:35:00,6.07,6.07,6.05,6.05,66100.0,3.6566,3.6566,3.6445,3.6445,66100.0
2010-07-14 13:40:00,6.05,6.06,6.0,6.0,154900.0,3.6445,3.6505,3.6144,3.6144,154900.0
2010-07-14 13:45:00,6.01,6.01,6.0,6.01,59600.0,3.6204,3.6204,3.6144,3.6204,59600.0
2010-07-14 13:50:00,6.0,6.01,5.99,5.99,329600.0,3.6144,3.6204,3.6084,3.6084,329600.0
2010-07-14 13:55:00,5.99,6.02,5.98,6.02,327300.0,3.6084,3.6264,3.6023,3.6264,327300.0
2010-07-14 14:00:00,6.01,6.02,5.99,6.0,351900.0,3.6204,3.6264,3.6084,3.6144,351900.0
2010-07-14 14:05:00,6.01,6.01,5.99,5.99,117600.0,3.6204,3.6204,3.6084,3.6084,117600.0
2010-07-14 14:10:00,5.99,6.0,5.98,5.99,48200.0,3.6084,3.6144,3.6023,3.6084,48200.0
2010-07-14 14:15:00,5.98,6.01,5.98,6.0,122400.0,3.6023,3.6204,3.6023,3.6144,122400.0
2010-07-14 14:20:00,6.0,6.0,5.96,5.96,168800.0,3.6144,3.6144,3.5903,3.5903,168800.0
2010-07-14 14:25:00,5.96,5.97,5.96,5.97,93000.0,3.5903,3.5963,3.5903,3.5963,93000.0
2010-07-14 14:30:00,5.97,5.99,5.96,5.99,65300.0,3.5963,3.6084,3.5903,3.6084,65300.0
2010-07-14 14:35:00,5.99,6.0,5.95,5.96,825400.0,3.6084,3.6144,3.5843,3.5903,825400.0
2010-07-14 14:40:00,5.97,5.97,5.96,5.97,162300.0,3.5963,3.5963,3.5903,3.5963,162300.0
2010-07-14 14:45:00,5.97,5.98,5.96,5.97,149100.0,3.5963,3.6023,3.5903,3.5963,149100.0
2010-07-14 14:50:00,5.97,5.97,5.96,5.97,35900.0,3.5963,3.5963,3.5903,3.5963,35900.0
2010-07-14 14:55:00,5.97,5.97,5.96,5.97,357200.0,3.5963,3.5963,3.5903,3.5963,357200.0
2010-07-14 15:00:00,5.97,5.98,5.96,5.97,430500.0,3.5963,3.6023,3.5903,3.5963,430500.0
2010-07-14 15:05:00,5.96,5.97,5.94,5.95,232300.0,3.5903,3.5963,3.5782,3.5843,232300.0
2010-07-14 15:10:00,5.95,5.98,5.95,5.97,335100.0,3.5843,3.6023,3.5843,3.5963,335100.0
2010-07-14 15:15:00,5.98,6.0,5.96,6.0,105800.0,3.6023,3.6144,3.5903,3.6144,105800.0
2010-07-14 15:20:00,6.0,6.02,5.99,6.02,174000.0,3.6144,3.6264,3.6084,3.6264,174000.0
2010-07-14 15:25:00,6.01,6.03,6.0,6.0,283000.0,3.6204,3.6325,3.6144,3.6144,283000.0
2010-07-14 15:30:00,6.01,6.02,5.99,6.0,289800.0,3.6204,3.6264,3.6084,3.6144,289800.0
2010-07-14 15:35:00,6.0,6.01,6.0,6.0,63900.0,3.6144,3.6204,3.6144,3.6144,63900.0
2010-07-14 15:40:00,6.0,6.01,5.99,6.0,232500.0,3.6144,3.6204,3.6084,3.6144,232500.0
2010-07-14 15:45:00,6.0,6.03,6.0,6.01,250500.0,3.6144,3.6325,3.6144,3.6204,250500.0
2010-07-14 15:50:00,6.01,6.04,6.01,6.03,222700.0,3.6204,3.6385,3.6204,3.6325,222700.0
2010-07-14 15:55:00,6.03,6.04,6.03,6.04,420400.0,3.6325,3.6385,3.6325,3.6385,420400.0
2010-07-15 09:30:00,6.05,6.14,6.04,6.1,356100.0,3.6445,3.6987,3.6385,3.6746,356100.0
2010-07-15 09:35:00,6.1,6.12,6.08,6.09,274500.0,3.6746,3.6867,3.6626,3.6686,274500.0
2010-07-15 09:40:00,6.08,6.1,6.05,6.06,438100.0,3.6626,3.6746,3.6445,3.6505,438100.0
2010-07-15 09:45:00,6.05,6.07,6.05,6.07,192000.0,3.6445,3.6566,3.6445,3.6566,192000.0
2010-07-15 09:50:00,6.08,6.11,6.06,6.09,556900.0,3.6626,3.6806,3.6505,3.6686,556900.0
2010-07-15 09:55:00,6.1,6.11,6.08,6.1,131900.0,3.6746,3.6806,3.6626,3.6746,131900.0
2010-07-15 10:00:00,6.09,6.09,5.99,6.01,383500.0,3.6686,3.6686,3.6084,3.6204,383500.0
2010-07-15 10:05:00,6.01,6.02,5.99,6.01,176600.0,3.6204,3.6264,3.6084,3.6204,176600.0
2010-07-15 10:10:00,6.01,6.01,5.94,5.97,283100.0,3.6204,3.6204,3.5782,3.5963,283100.0
2010-07-15 10:15:00,5.97,5.98,5.91,5.96,2037300.0,3.5963,3.6023,3.5602,3.5903,2037300.0
2010-07-15 10:20:00,5.96,5.99,5.93,5.96,411000.0,3.5903,3.6084,3.5722,3.5903,411000.0
2010-07-15 10:25:00,5.97,5.98,5.97,5.98,66600.0,3.5963,3.6023,3.5963,3.6023,66600.0
2010-07-15 10:30:00,5.97,5.98,5.96,5.96,78300.0,3.5963,3.6023,3.5903,3.5903,78300.0
2010-07-15 10:35:00,5.96,5.99,5.96,5.99,89600.0,3.5903,3.6084,3.5903,3.6084,89600.0
2010-07-15 10:40:00,5.99,5.99,5.97,5.98,64500.0,3.6084,3.6084,3.5963,3.6023,64500.0
2010-07-15 10:45:00,5.98,5.98,5.96,5.98,325500.0,3.6023,3.6023,3.5903,3.6023,325500.0
2010-07-15 10:50:00,5.98,5.99,5.97,5.99,144800.0,3.6023,3.6084,3.5963,3.6084,144800.0
2010-07-15 10:55:00,5.98,5.99,5.97,5.98,74000.0,3.6023,3.6084,3.5963,3.6023,74000.0
2010-07-15 11:00:00,5.98,5.99,5.97,5.98,277500.0,3.6023,3.6084,3.5963,3.6023,277500.0
2010-07-15 11:05:00,5.98,5.99,5.96,5.97,162200.0,3.6023,3.6084,3.5903,3.5963,162200.0
2010-07-15 11:10:00,5.97,6.0,5.97,6.0,91300.0,3.5963,3.6144,3.5963,3.6144,91300.0
2010-07-15 11:15:00,6.0,6.0,5.99,5.99,20700.0,3.6144,3.6144,3.6084,3.6084,20700.0
2010-07-15 11:20:00,6.0,6.01,5.99,6.01,44700.0,3.6144,3.6204,3.6084,3.6204,44700.0
2010-07-15 11:25:00,6.01,6.03,6.01,6.03,33200.0,3.6204,3.6325,3.6204,3.6325,33200.0
2010-07-15 11:30:00,6.02,6.03,6.02,6.03,34500.0,3.6264,3.6325,3.6264,3.6325,34500.0
2010-07-15 11:35:00,6.02,6.05,6.02,6.05,40300.0,3.6264,3.6445,3.6264,3.6445,40300.0
2010-07-15 11:40:00,6.04,6.05,6.02,6.03,98100.0,3.6385,3.6445,3.6264,3.6325,98100.0
2010-07-15 11:45:00,6.02,6.03,6.01,6.01,131900.0,3.6264,3.6325,3.6204,3.6204,131900.0
2010-07-15 11:50:00,6.01,6.02,6.01,6.02,63100.0,3.6204,3.6264,3.6204,3.6264,63100.0
2010-07-15 11:55:00,6.02,6.03,6.01,6.01,121100.0,3.6264,3.6325,3.6204,3.6204,121100.0
2010-07-15 12:00:00,6.02,6.02,5.99,6.01,191100.0,3.6264,3.6264,3.6084,3.6204,191100.0
2010-07-15 12:05:00,6.0,6.01,5.99,6.0,129900.0,3.6144,3.6204,3.6084,3.6144,129900.0
2010-07-15 12:10:00,5.99,6.01,5.98,6.01,101300.0,3.6084,3.6204,3.6023,3.6204,101300.0
2010-07-15 12:15:00,6.01,6.01,6.0,6.01,33600.0,3.6204,3.6204,3.6144,3.6204,33600.0
2010-07-15 12:20:00,6.0,6.01,5.99,6.0,140200.0,3.6144,3.6204,3.6084,3.6144,140200.0
2010-07-15 12:25:00,6.0,6.0,5.99,6.0,26000.0,3.6144,3.6144,3.6084,3.6144,26000.0
2010-07-15 12:30:00,6.0,6.0,5.99,6.0,39600.0,3.6144,3.6144,3.6084,3.6144,39600.0
2010-07-15 12:35:00,6.0,6.0,5.99,5.99,20700.0,3.6144,3.6144,3.6084,3.6084,20700.0
2010-07-15 12:40:00,6.0,6.0,5.99,6.0,8000.0,3.6144,3.6144,3.6084,3.6144,8000.0
2010-07-15 12:45:00,5.99,6.0,5.99,6.0,10900.0,3.6084,3.6144,3.6084,3.6144,10900.0
2010-07-15 12:50:00,6.0,6.01,6.0,6.0,130700.0,3.6144,3.6204,3.6144,3.6144,130700.0
2010-07-15 12:55:00,6.0,6.01,6.0,6.0,10300.0,3.6144,3.6204,3.6144,3.6144,10300.0
2010-07-15 13:00:00,6.0,6.01,6.0,6.01,18900.0,3.6144,3.6204,3.6144,3.6204,18900.0
2010-07-15 13:05:00,6.0,6.02,6.0,6.02,54200.0,3.6144,3.6264,3.6144,3.6264,54200.0
2010-07-15 13:10:00,6.02,6.02,6.0,6.01,141100.0,3.6264,3.6264,3.6144,3.6204,141100.0
2010-07-15 13:15:00,6.01,6.05,6.0,6.05,88200.0,3.6204,3.6445,3.6144,3.6445,88200.0
2010-07-15 13:20:00,6.05,6.05,6.05,6.05,21300.0,3.6445,3.6445,3.6445,3.6445,21300.0
2010-07-15 13:25:00,6.05,6.09,6.05,6.09,201100.0,3.6445,3.6686,3.6445,3.6686,201100.0
2010-07-15 13:30:00,6.09,6.09,6.07,6.07,119000.0,3.6686,3.6686,3.6566,3.6566,119000.0
2010-07-15 13:35:00,6.07,6.08,6.06,6.06,55100.0,3.6566,3.6626,3.6505,3.6505,55100.0
2010-07-15 13:40:00,6.07,6.07,6.06,6.07,32800.0,3.6566,3.6566,3.6505,3.6566,32800.0
2010-07-15 13:45:00,6.07,6.08,6.07,6.08,30000.0,3.6566,3.6626,3.6566,3.6626,30000.0
2010-07-15 13:50:00,6.07,6.07,6.06,6.06,53100.0,3.6566,3.6566,3.6505,3.6505,53100.0
2010-07-15 13:55:00,6.06,6.08,6.06,6.08,35100.0,3.6505,3.6626,3.6505,3.6626,35100.0
2010-07-15 14:00:00,6.07,6.09,6.06,6.09,178100.0,3.6566,3.6686,3.6505,3.6686,178100.0
2010-07-15 14:05:00,6.08,6.09,6.07,6.08,76800.0,3.6626,3.6686,3.6566,3.6626,76800.0
2010-07-15 14:10:00,6.07,6.09,6.07,6.09,122300.0,3.6566,3.6686,3.6566,3.6686,122300.0
2010-07-15 14:15:00,6.09,6.1,6.08,6.1,67700.0,3.6686,3.6746,3.6626,3.6746,67700.0
2010-07-15 14:20:00,6.1,6.1,6.09,6.1,38100.0,3.6746,3.6746,3.6686,3.6746,38100.0
2010-07-15 14:25:00,6.09,6.12,6.09,6.12,166400.0,3.6686,3.6867,3.6686,3.6867,166400.0
2010-07-15 14:30:00,6.11,6.13,6.11,6.12,128300.0,3.6806,3.6927,3.6806,3.6867,128300.0
2010-07-15 14:35:00,6.12,6.12,6.11,6.12,103000.0,3.6867,3.6867,3.6806,3.6867,103000.0
2010-07-15 14:40:00,6.12,6.12,6.11,6.12,51000.0,3.6867,3.6867,3.6806,3.6867,51000.0
2010-07-15 14:45:00,6.11,6.13,6.11,6.12,607800.0,3.6806,3.6927,3.6806,3.6867,607800.0
2010-07-15 14:50:00,6.12,6.12,6.11,6.12,56000.0,3.6867,3.6867,3.6806,3.6867,56000.0
2010-07-15 14:55:00,6.11,6.12,6.09,6.09,113600.0,3.6806,3.6867,3.6686,3.6686,113600.0
2010-07-15 15:00:00,6.09,6.12,6.09,6.1,155700.0,3.6686,3.6867,3.6686,3.6746,155700.0
2010-07-15 15:05:00,6.11,6.11,6.06,6.06,167900.0,3.6806,3.6806,3.6505,3.6505,167900.0
2010-07-15 15:10:00,6.07,6.07,6.05,6.05,143200.0,3.6566,3.6566,3.6445,3.6445,143200.0
2010-07-15 15:15:00,6.05,6.06,6.04,6.05,137500.0,3.6445,3.6505,3.6385,3.6445,137500.0
2010-07-15 15:20:00,6.06,6.06,6.03,6.05,267300.0,3.6505,3.6505,3.6325,3.6445,267300.0
2010-07-15 15:25:00,6.06,6.09,6.04,6.09,404300.0,3.6505,3.6686,3.6385,3.6686,404300.0
2010-07-15 15:30:00,6.08,6.11,6.08,6.09,271900.0,3.6626,3.6806,3.6626,3.6686,271900.0
2010-07-15 15:35:00,6.1,6.12,6.09,6.12,341900.0,3.6746,3.6867,3.6686,3.6867,341900.0
2010-07-15 15:40:00,6.12,6.14,6.11,6.13,451700.0,3.6867,3.6987,3.6806,3.6927,451700.0
2010-07-15 15:45:00,6.13,6.17,6.12,6.16,983400.0,3.6927,3.7168,3.6867,3.7108,983400.0
2010-07-15 15:50:00,6.16,6.19,6.15,6.17,515500.0,3.7108,3.7288,3.7047,3.7168,515500.0
2010-07-15 15:55:00,6.18,6.18,6.12,6.13,969200.0,3.7228,3.7228,3.6867,3.6927,969200.0
2010-07-16 09:30:00,6.09,6.11,5.97,5.97,844900.0,3.6686,3.6806,3.5963,3.5963,844900.0
2010-07-16 09:35:00,5.98,5.98,5.95,5.96,470800.0,3.6023,3.6023,3.5843,3.5903,470800.0
2010-07-16 09:40:00,5.96,5.98,5.89,5.89,600400.0,3.5903,3.6023,3.5481,3.5481,600400.0
2010-07-16 09:45:00,5.89,5.92,5.89,5.91,214400.0,3.5481,3.5662,3.5481,3.5602,214400.0
2010-07-16 09:50:00,5.91,5.95,5.88,5.91,357600.0,3.5602,3.5843,3.5421,3.5602,357600.0
2010-07-16 09:55:00,5.89,5.95,5.87,5.93,856700.0,3.5481,3.5843,3.5361,3.5722,856700.0
2010-07-16 10:00:00,5.93,6.0,5.92,5.97,1413400.0,3.5722,3.6144,3.5662,3.5963,1413400.0
2010-07-16 10:05:00,5.97,5.98,5.9,5.93,630700.0,3.5963,3.6023,3.5541,3.5722,630700.0
2010-07-16 10:10:00,5.93,5.96,5.93,5.95,111300.0,3.5722,3.5903,3.5722,3.5843,111300.0
2010-07-16 10:15:00,5.96,6.0,5.95,5.99,336200.0,3.5903,3.6144,3.5843,3.6084,336200.0
2010-07-16 10:20:00,6.0,6.02,5.98,6.01,248400.0,3.6144,3.6264,3.6023,3.6204,248400.0
2010-07-16 10:25:00,6.01,6.03,6.01,6.03,411600.0,3.6204,3.6325,3.6204,3.6325,411600.0
2010-07-16 10:30:00,6.03,6.04,6.01,6.04,283600.0,3.6325,3.6385,3.6204,3.6385,283600.0
2010-07-16 10:35:00,6.03,6.04,5.98,6.01,186100.0,3.6325,3.6385,3.6023,3.6204,186100.0
2010-07-16 10:40:00,6.0,6.01,5.98,5.99,168000.0,3.6144,3.6204,3.6023,3.6084,168000.0
2010-07-16 10:45:00,6.0,6.0,5.98,5.99,301600.0,3.6144,3.6144,3.6023,3.6084,301600.0
2010-07-16 10:50:00,5.98,5.99,5.97,5.97,39200.0,3.6023,3.6084,3.5963,3.5963,39200.0
2010-07-16 10:55:00,5.97,5.99,5.96,5.98,163200.0,3.5963,3.6084,3.5903,3.6023,163200.0
2010-07-16 11:00:00,5.98,6.0,5.95,5.96,130100.0,3.6023,3.6144,3.5843,3.5903,130100.0
2010-07-16 11:05:00,5.95,5.98,5.95,5.98,135100.0,3.5843,3.6023,3.5843,3.6023,135100.0
2010-07-16 11:10:00,5.98,5.98,5.96,5.97,40200.0,3.6023,3.6023,3.5903,3.5963,40200.0
2010-07-16 11:15:00,5.97,5.97,5.96,5.97,43500.0,3.5963,3.5963,3.5903,3.5963,43500.0
2010-07-16 11:20:00,5.96,5.97,5.9,5.93,619000.0,3.5903,3.5963,3.5541,3.5722,619000.0
2010-07-16 11:25:00,5.92,5.94,5.9,5.93,330200.0,3.5662,3.5782,3.5541,3.5722,330200.0
2010-07-16 11:30:00,5.93,5.93,5.9,5.91,123900.0,3.5722,3.5722,3.5541,3.5602,123900.0
2010-07-16 11:35:00,5.91,5.92,5.88,5.91,316700.0,3.5602,3.5662,3.5421,3.5602,316700.0
2010-07-16 11:40:00,5.91,5.92,5.9,5.91,167000.0,3.5602,3.5662,3.5541,3.5602,167000.0
2010-07-16 11:45:00,5.91,5.91,5.88,5.9,379500.0,3.5602,3.5602,3.5421,3.5541,379500.0
2010-07-16 11:50:00,5.9,5.9,5.88,5.88,36200.0,3.5541,3.5541,3.5421,3.5421,36200.0
2010-07-16 11:55:00,5.88,5.9,5.87,5.88,223200.0,3.5421,3.5541,3.5361,3.5421,223200.0
2010-07-16 12:00:00,5.87,5.89,5.87,5.89,59600.0,3.5361,3.5481,3.5361,3.5481,59600.0
2010-07-16 12:05:00,5.89,5.9,5.88,5.89,41600.0,3.5481,3.5541,3.5421,3.5481,41600.0
2010-07-16 12:10:00,5.9,5.91,5.89,5.89,137600.0,3.5541,3.5602,3.5481,3.5481,137600.0
2010-07-16 12:15:00,5.89,5.91,5.89,5.89,198000.0,3.5481,3.5602,3.5481,3.5481,198000.0
2010-07-16 12:20:00,5.89,5.9,5.89,5.89,33100.0,3.5481,3.5541,3.5481,3.5481,33100.0
2010-07-16 12:25:00,5.89,5.9,5.88,5.89,180100.0,3.5481,3.5541,3.5421,3.5481,180100.0
2010-07-16 12:30:00,5.89,5.9,5.89,5.89,89300.0,3.5481,3.5541,3.5481,3.5481,89300.0
2010-07-16 12:35:00,5.89,5.89,5.87,5.88,75400.0,3.5481,3.5481,3.5361,3.5421,75400.0
2010-07-16 12:40:00,5.88,5.91,5.88,5.9,155700.0,3.5421,3.5602,3.5421,3.5541,155700.0
2010-07-16 12:45:00,5.9,5.91,5.88,5.88,120100.0,3.5541,3.5602,3.5421,3.5421,120100.0
2010-07-16 12:50:00,5.88,5.89,5.86,5.86,103000.0,3.5421,3.5481,3.53,3.53,103000.0
2010-07-16 12:55:00,5.86,5.87,5.83,5.84,217700.0,3.53,3.5361,3.512,3.518,217700.0
2010-07-16 13:00:00,5.83,5.84,5.81,5.81,171400.0,3.512,3.518,3.4999,3.4999,171400.0
2010-07-16 13:05:00,5.82,5.84,5.81,5.83,417000.0,3.506,3.518,3.4999,3.512,417000.0
2010-07-16 13:10:00,5.82,5.83,5.81,5.81,130100.0,3.506,3.512,3.4999,3.4999,130100.0
2010-07-16 13:15:00,5.81,5.83,5.8,5.82,353400.0,3.4999,3.512,3.4939,3.506,353400.0
2010-07-16 13:20:00,5.83,5.83,5.8,5.81,169800.0,3.512,3.512,3.4939,3.4999,169800.0
2010-07-16 13:25:00,5.81,5.81,5.8,5.81,83300.0,3.4999,3.4999,3.4939,3.4999,83300.0
2010-07-16 13:30:00,5.8,5.84,5.8,5.83,103000.0,3.4939,3.518,3.4939,3.512,103000.0
2010-07-16 13:35:00,5.83,5.84,5.82,5.82,148700.0,3.512,3.518,3.506,3.506,148700.0
2010-07-16 13:40:00,5.83,5.83,5.81,5.82,131700.0,3.512,3.512,3.4999,3.506,131700.0
2010-07-16 13:45:00,5.82,5.82,5.8,5.82,90300.0,3.506,3.506,3.4939,3.506,90300.0
2010-07-16 13:50:00,5.81,5.82,5.8,5.8,39900.0,3.4999,3.506,3.4939,3.4939,39900.0
2010-07-16 13:55:00,5.81,5.81,5.79,5.8,174000.0,3.4999,3.4999,3.4879,3.4939,174000.0
2010-07-16 14:00:00,5.8,5.81,5.8,5.8,24900.0,3.4939,3.4999,3.4939,3.4939,24900.0
2010-07-16 14:05:00,5.81,5.81,5.79,5.8,53900.0,3.4999,3.4999,3.4879,3.4939,53900.0
2010-07-16 14:10:00,5.8,5.81,5.78,5.79,177900.0,3.4939,3.4999,3.4819,3.4879,177900.0
2010-07-16 14:15:00,5.79,5.79,5.77,5.78,183100.0,3.4879,3.4879,3.4758,3.4819,183100.0
2010-07-16 14:20:00,5.78,5.79,5.77,5.78,68200.0,3.4819,3.4879,3.4758,3.4819,68200.0
2010-07-16 14:25:00,5.78,5.79,5.78,5.79,99800.0,3.4819,3.4879,3.4819,3.4879,99800.0
2010-07-16 14:30:00,5.78,5.79,5.77,5.78,107100.0,3.4819,3.4879,3.4758,3.4819,107100.0
2010-07-16 14:35:00,5.79,5.79,5.76,5.78,129700.0,3.4879,3.4879,3.4698,3.4819,129700.0
2010-07-16 14:40:00,5.77,5.78,5.77,5.78,46100.0,3.4758,3.4819,3.4758,3.4819,46100.0
2010-07-16 14:45:00,5.77,5.78,5.77,5.78,105500.0,3.4758,3.4819,3.4758,3.4819,105500.0
2010-07-16 14:50:00,5.77,5.78,5.76,5.76,175200.0,3.4758,3.4819,3.4698,3.4698,175200.0
2010-07-16 14:55:00,5.76,5.77,5.75,5.75,129100.0,3.4698,3.4758,3.4638,3.4638,129100.0
2010-07-16 15:00:00,5.75,5.76,5.75,5.75,97500.0,3.4638,3.4698,3.4638,3.4638,97500.0
2010-07-16 15:05:00,5.75,5.76,5.74,5.74,170300.0,3.4638,3.4698,3.4578,3.4578,170300.0
2010-07-16 15:10:00,5.74,5.74,5.73,5.74,154500.0,3.4578,3.4578,3.4517,3.4578,154500.0
2010-07-16 15:15:00,5.73,5.74,5.73,5.74,70100.0,3.4517,3.4578,3.4517,3.4578,70100.0
2010-07-16 15:20:00,5.74,5.74,5.71,5.71,180900.0,3.4578,3.4578,3.4397,3.4397,180900.0
2010-07-16 15:25:00,5.71,5.73,5.7,5.73,196900.0,3.4397,3.4517,3.4337,3.4517,196900.0
2010-07-16 15:30:00,5.72,5.75,5.72,5.74,88900.0,3.4457,3.4638,3.4457,3.4578,88900.0
2010-07-16 15:35:00,5.75,5.78,5.74,5.74,325800.0,3.4638,3.4819,3.4578,3.4578,325800.0
2010-07-16 15:40:00,5.74,5.78,5.74,5.78,1206100.0,3.4578,3.4819,3.4578,3.4819,1206100.0
2010-07-16 15:45:00,5.78,5.78,5.73,5.73,912400.0,3.4819,3.4819,3.4517,3.4517,912400.0
2010-07-16 15:50:00,5.74,5.76,5.72,5.76,526100.0,3.4578,3.4698,3.4457,3.4698,526100.0
2010-07-16 15:55:00,5.75,5.77,5.72,5.72,1492700.0,3.4638,3.4758,3.4457,3.4457,1492700.0
2010-07-19 09:30:00,5.78,5.83,5.76,5.82,359300.0,3.4819,3.512,3.4698,3.506,359300.0
2010-07-19 09:35:00,5.82,5.82,5.79,5.79,414400.0,3.506,3.506,3.4879,3.4879,414400.0
2010-07-19 09:40:00,5.79,5.82,5.78,5.81,274100.0,3.4879,3.506,3.4819,3.4999,274100.0
2010-07-19 09:45:00,5.81,5.86,5.81,5.84,275900.0,3.4999,3.53,3.4999,3.518,275900.0
2010-07-19 09:50:00,5.84,5.85,5.82,5.84,198700.0,3.518,3.524,3.506,3.518,198700.0
2010-07-19 09:55:00,5.85,5.85,5.82,5.83,241100.0,3.524,3.524,3.506,3.512,241100.0
2010-07-19 10:00:00,5.82,5.83,5.8,5.8,316700.0,3.506,3.512,3.4939,3.4939,316700.0
2010-07-19 10:05:00,5.8,5.84,5.76,5.77,1432300.0,3.4939,3.518,3.4698,3.4758,1432300.0
2010-07-19 10:10:00,5.76,5.79,5.75,5.78,359400.0,3.4698,3.4879,3.4638,3.4819,359400.0
2010-07-19 10:15:00,5.78,5.78,5.76,5.77,84500.0,3.4819,3.4819,3.4698,3.4758,84500.0
2010-07-19 10:20:00,5.78,5.79,5.75,5.75,259800.0,3.4819,3.4879,3.4638,3.4638,259800.0
2010-07-19 10:25:00,5.75,5.76,5.73,5.73,111800.0,3.4638,3.4698,3.4517,3.4517,111800.0
2010-07-19 10:30:00,5.73,5.74,5.71,5.71,341400.0,3.4517,3.4578,3.4397,3.4397,341400.0
2010-07-19 10:35:00,5.71,5.72,5.65,5.66,555900.0,3.4397,3.4457,3.4035,3.4096,555900.0
2010-07-19 10:40:00,5.66,5.68,5.65,5.68,223900.0,3.4096,3.4216,3.4035,3.4216,223900.0
2010-07-19 10:45:00,5.68,5.68,5.63,5.64,508100.0,3.4216,3.4216,3.3915,3.3975,508100.0
2010-07-19 10:50:00,5.63,5.64,5.6,5.6,615700.0,3.3915,3.3975,3.3734,3.3734,615700.0
2010-07-19 10:55:00,5.6,5.61,5.57,5.61,247900.0,3.3734,3.3794,3.3554,3.3794,247900.0
2010-07-19 11:00:00,5.6,5.61,5.58,5.59,291400.0,3.3734,3.3794,3.3614,3.3674,291400.0
2010-07-19 11:05:00,5.59,5.63,5.58,5.62,418400.0,3.3674,3.3915,3.3614,3.3855,418400.0
2010-07-19 11:10:00,5.63,5.64,5.62,5.64,356100.0,3.3915,3.3975,3.3855,3.3975,356100.0
2010-07-19 11:15:00,5.64,5.64,5.63,5.64,55000.0,3.3975,3.3975,3.3915,3.3975,55000.0
2010-07-19 11:20:00,5.63,5.64,5.63,5.63,19600.0,3.3915,3.3975,3.3915,3.3915,19600.0
2010-07-19 11:25:00,5.64,5.67,5.63,5.66,249000.0,3.3975,3.4156,3.3915,3.4096,249000.0
2010-07-19 11:30:00,5.66,5.68,5.66,5.67,52800.0,3.4096,3.4216,3.4096,3.4156,52800.0
2010-07-19 11:35:00,5.67,5.68,5.62,5.62,207700.0,3.4156,3.4216,3.3855,3.3855,207700.0
2010-07-19 11:40:00,5.62,5.62,5.61,5.61,42400.0,3.3855,3.3855,3.3794,3.3794,42400.0
2010-07-19 11:45:00,5.62,5.62,5.59,5.61,115900.0,3.3855,3.3855,3.3674,3.3794,115900.0
2010-07-19 11:50:00,5.61,5.64,5.6,5.62,169100.0,3.3794,3.3975,3.3734,3.3855,169100.0
2010-07-19 11:55:00,5.63,5.63,5.62,5.62,16700.0,3.3915,3.3915,3.3855,3.3855,16700.0
2010-07-19 12:00:00,5.63,5.63,5.59,5.6,203600.0,3.3915,3.3915,3.3674,3.3734,203600.0
2010-07-19 12:05:00,5.6,5.65,5.59,5.65,137500.0,3.3734,3.4035,3.3674,3.4035,137500.0
2010-07-19 12:10:00,5.64,5.65,5.64,5.64,6500.0,3.3975,3.4035,3.3975,3.3975,6500.0
2010-07-19 12:15:00,5.64,5.65,5.64,5.65,87100.0,3.3975,3.4035,3.3975,3.4035,87100.0
2010-07-19 12:20:00,5.64,5.68,5.64,5.64,292000.0,3.3975,3.4216,3.3975,3.3975,292000.0
2010-07-19 12:25:00,5.65,5.67,5.64,5.67,83100.0,3.4035,3.4156,3.3975,3.4156,83100.0
2010-07-19 12:30:00,5.67,5.67,5.64,5.65,143700.0,3.4156,3.4156,3.3975,3.4035,143700.0
2010-07-19 12:35:00,5.66,5.7,5.65,5.69,257600.0,3.4096,3.4337,3.4035,3.4276,257600.0
2010-07-19 12:40:00,5.69,5.71,5.68,5.68,161600.0,3.4276,3.4397,3.4216,3.4216,161600.0
2010-07-19 12:45:00,5.68,5.71,5.68,5.71,83300.0,3.4216,3.4397,3.4216,3.4397,83300.0
2010-07-19 12:50:00,5.7,5.73,5.7,5.72,366900.0,3.4337,3.4517,3.4337,3.4457,366900.0
2010-07-19 12:55:00,5.73,5.73,5.71,5.72,73200.0,3.4517,3.4517,3.4397,3.4457,73200.0
2010-07-19 13:00:00,5.72,5.72,5.71,5.72,44400.0,3.4457,3.4457,3.4397,3.4457,44400.0
2010-07-19 13:05:00,5.71,5.72,5.71,5.72,14900.0,3.4397,3.4457,3.4397,3.4457,14900.0
2010-07-19 13:10:00,5.72,5.72,5.71,5.71,39800.0,3.4457,3.4457,3.4397,3.4397,39800.0
2010-07-19 13:15:00,5.71,5.72,5.7,5.7,258200.0,3.4397,3.4457,3.4337,3.4337,258200.0
2010-07-19 13:20:00,5.7,5.71,5.7,5.7,38700.0,3.4337,3.4397,3.4337,3.4337,38700.0
2010-07-19 13:25:00,5.71,5.71,5.69,5.69,52500.0,3.4397,3.4397,3.4276,3.4276,52500.0
2010-07-19 13:30:00,5.69,5.71,5.69,5.7,107400.0,3.4276,3.4397,3.4276,3.4337,107400.0
2010-07-19 13:35:00,5.7,5.7,5.69,5.7,36100.0,3.4337,3.4337,3.4276,3.4337,36100.0
2010-07-19 13:40:00,5.7,5.72,5.69,5.69,128700.0,3.4337,3.4457,3.4276,3.4276,128700.0
2010-07-19 13:45:00,5.7,5.71,5.69,5.71,37400.0,3.4337,3.4397,3.4276,3.4397,37400.0
2010-07-19 13:50:00,5.7,5.72,5.7,5.7,62800.0,3.4337,3.4457,3.4337,3.4337,62800.0
2010-07-19 13:55:00,5.7,5.71,5.7,5.7,22500.0,3.4337,3.4397,3.4337,3.4337,22500.0
2010-07-19 14:00:00,5.7,5.72,5.7,5.72,30800.0,3.4337,3.4457,3.4337,3.4457,30800.0
2010-07-19 14:05:00,5.71,5.72,5.7,5.7,40000.0,3.4397,3.4457,3.4337,3.4337,40000.0
2010-07-19 14:10:00,5.71,5.72,5.71,5.72,33800.0,3.4397,3.4457,3.4397,3.4457,33800.0
2010-07-19 14:15:00,5.72,5.75,5.71,5.73,525700.0,3.4457,3.4638,3.4397,3.4517,525700.0
2010-07-19 14:20:00,5.73,5.74,5.72,5.73,240300.0,3.4517,3.4578,3.4457,3.4517,240300.0
2010-07-19 14:25:00,5.73,5.74,5.72,5.73,231300.0,3.4517,3.4578,3.4457,3.4517,231300.0
2010-07-19 14:30:00,5.73,5.74,5.72,5.74,224600.0,3.4517,3.4578,3.4457,3.4578,224600.0
2010-07-19 14:35:00,5.73,5.74,5.73,5.74,9300.0,3.4517,3.4578,3.4517,3.4578,9300.0
2010-07-19 14:40:00,5.74,5.74,5.73,5.73,25400.0,3.4578,3.4578,3.4517,3.4517,25400.0
2010-07-19 14:45:00,5.74,5.76,5.73,5.76,142800.0,3.4578,3.4698,3.4517,3.4698,142800.0
2010-07-19 14:50:00,5.76,5.8,5.76,5.79,101800.0,3.4698,3.4939,3.4698,3.4879,101800.0
2010-07-19 14:55:00,5.8,5.8,5.79,5.79,35800.0,3.4939,3.4939,3.4879,3.4879,35800.0
2010-07-19 15:00:00,5.79,5.81,5.79,5.8,204400.0,3.4879,3.4999,3.4879,3.4939,204400.0
2010-07-19 15:05:00,5.8,5.83,5.8,5.83,157800.0,3.4939,3.512,3.4939,3.512,157800.0
2010-07-19 15:10:00,5.82,5.84,5.82,5.82,184800.0,3.506,3.518,3.506,3.506,184800.0
2010-07-19 15:15:00,5.82,5.83,5.81,5.81,223200.0,3.506,3.512,3.4999,3.4999,223200.0
2010-07-19 15:20:00,5.82,5.82,5.79,5.8,141600.0,3.506,3.506,3.4879,3.4939,141600.0
2010-07-19 15:25:00,5.8,5.8,5.78,5.79,106700.0,3.4939,3.4939,3.4819,3.4879,106700.0
2010-07-19 15:30:00,5.78,5.8,5.77,5.79,132100.0,3.4819,3.4939,3.4758,3.4879,132100.0
2010-07-19 15:35:00,5.79,5.8,5.76,5.76,176700.0,3.4879,3.4939,3.4698,3.4698,176700.0
2010-07-19 15:40:00,5.76,5.78,5.76,5.77,167900.0,3.4698,3.4819,3.4698,3.4758,167900.0
2010-07-19 15:45:00,5.76,5.79,5.76,5.78,319400.0,3.4698,3.4879,3.4698,3.4819,319400.0
2010-07-19 15:50:00,5.79,5.79,5.78,5.78,90700.0,3.4879,3.4879,3.4819,3.4819,90700.0
2010-07-19 15:55:00,5.78,5.79,5.77,5.77,360000.0,3.4819,3.4879,3.4758,3.4758,360000.0
2010-07-20 09:30:00,5.57,5.6,5.52,5.58,510900.0,3.3554,3.3734,3.3252,3.3614,510900.0
2010-07-20 09:35:00,5.59,5.59,5.55,5.55,227400.0,3.3674,3.3674,3.3433,3.3433,227400.0
2010-07-20 09:40:00,5.56,5.56,5.51,5.51,415100.0,3.3493,3.3493,3.3192,3.3192,415100.0
2010-07-20 09:45:00,5.52,5.55,5.51,5.53,656800.0,3.3252,3.3433,3.3192,3.3313,656800.0
2010-07-20 09:50:00,5.53,5.58,5.52,5.55,699800.0,3.3313,3.3614,3.3252,3.3433,699800.0
2010-07-20 09:55:00,5.55,5.63,5.55,5.61,784000.0,3.3433,3.3915,3.3433,3.3794,784000.0
2010-07-20 10:00:00,5.6,5.61,5.57,5.58,531100.0,3.3734,3.3794,3.3554,3.3614,531100.0
2010-07-20 10:05:00,5.58,5.59,5.55,5.57,795600.0,3.3614,3.3674,3.3433,3.3554,795600.0
2010-07-20 10:10:00,5.57,5.58,5.53,5.54,252100.0,3.3554,3.3614,3.3313,3.3373,252100.0
2010-07-20 10:15:00,5.53,5.57,5.53,5.56,345900.0,3.3313,3.3554,3.3313,3.3493,345900.0
2010-07-20 10:20:00,5.57,5.57,5.55,5.55,206300.0,3.3554,3.3554,3.3433,3.3433,206300.0
2010-07-20 10:25:00,5.56,5.59,5.55,5.57,345500.0,3.3493,3.3674,3.3433,3.3554,345500.0
2010-07-20 10:30:00,5.57,5.58,5.55,5.58,148200.0,3.3554,3.3614,3.3433,3.3614,148200.0
2010-07-20 10:35:00,5.58,5.61,5.57,5.59,183800.0,3.3614,3.3794,3.3554,3.3674,183800.0
2010-07-20 10:40:00,5.59,5.59,5.58,5.59,57600.0,3.3674,3.3674,3.3614,3.3674,57600.0
2010-07-20 10:45:00,5.59,5.61,5.59,5.59,279600.0,3.3674,3.3794,3.3674,3.3674,279600.0
2010-07-20 10:50:00,5.6,5.61,5.59,5.6,139800.0,3.3734,3.3794,3.3674,3.3734,139800.0
2010-07-20 10:55:00,5.6,5.61,5.6,5.6,78300.0,3.3734,3.3794,3.3734,3.3734,78300.0
2010-07-20 11:00:00,5.6,5.62,5.6,5.62,112000.0,3.3734,3.3855,3.3734,3.3855,112000.0
2010-07-20 11:05:00,5.62,5.66,5.61,5.66,265700.0,3.3855,3.4096,3.3794,3.4096,265700.0
2010-07-20 11:10:00,5.66,5.67,5.65,5.66,51300.0,3.4096,3.4156,3.4035,3.4096,51300.0
2010-07-20 11:15:00,5.66,5.67,5.66,5.66,151700.0,3.4096,3.4156,3.4096,3.4096,151700.0
2010-07-20 11:20:00,5.66,5.67,5.64,5.64,224900.0,3.4096,3.4156,3.3975,3.3975,224900.0
2010-07-20 11:25:00,5.64,5.65,5.63,5.64,290200.0,3.3975,3.4035,3.3915,3.3975,290200.0
2010-07-20 11:30:00,5.65,5.65,5.63,5.64,107100.0,3.4035,3.4035,3.3915,3.3975,107100.0
2010-07-20 11:35:00,5.63,5.64,5.62,5.63,125400.0,3.3915,3.3975,3.3855,3.3915,125400.0
2010-07-20 11:40:00,5.63,5.63,5.6,5.6,71300.0,3.3915,3.3915,3.3734,3.3734,71300.0
2010-07-20 11:45:00,5.61,5.61,5.59,5.6,88200.0,3.3794,3.3794,3.3674,3.3734,88200.0
2010-07-20 11:50:00,5.6,5.6,5.56,5.56,248600.0,3.3734,3.3734,3.3493,3.3493,248600.0
2010-07-20 11:55:00,5.57,5.57,5.56,5.56,86700.0,3.3554,3.3554,3.3493,3.3493,86700.0
2010-07-20 12:00:00,5.57,5.57,5.56,5.57,103300.0,3.3554,3.3554,3.3493,3.3554,103300.0
2010-07-20 12:05:00,5.56,5.58,5.55,5.58,241800.0,3.3493,3.3614,3.3433,3.3614,241800.0
2010-07-20 12:10:00,5.58,5.58,5.55,5.55,57800.0,3.3614,3.3614,3.3433,3.3433,57800.0
2010-07-20 12:15:00,5.55,5.55,5.54,5.55,113300.0,3.3433,3.3433,3.3373,3.3433,113300.0
2010-07-20 12:20:00,5.55,5.56,5.54,5.56,96200.0,3.3433,3.3493,3.3373,3.3493,96200.0
2010-07-20 12:25:00,5.56,5.56,5.55,5.56,72900.0,3.3493,3.3493,3.3433,3.3493,72900.0
2010-07-20 12:30:00,5.56,5.56,5.55,5.55,121400.0,3.3493,3.3493,3.3433,3.3433,121400.0
2010-07-20 12:35:00,5.55,5.57,5.55,5.55,55200.0,3.3433,3.3554,3.3433,3.3433,55200.0
2010-07-20 12:40:00,5.56,5.56,5.55,5.56,85200.0,3.3493,3.3493,3.3433,3.3493,85200.0
2010-07-20 12:45:00,5.56,5.58,5.55,5.57,101200.0,3.3493,3.3614,3.3433,3.3554,101200.0
2010-07-20 12:50:00,5.57,5.58,5.57,5.58,41500.0,3.3554,3.3614,3.3554,3.3614,41500.0
2010-07-20 12:55:00,5.58,5.59,5.57,5.59,94500.0,3.3614,3.3674,3.3554,3.3674,94500.0
2010-07-20 13:00:00,5.59,5.61,5.58,5.59,193900.0,3.3674,3.3794,3.3614,3.3674,193900.0
2010-07-20 13:05:00,5.59,5.6,5.58,5.59,134600.0,3.3674,3.3734,3.3614,3.3674,134600.0
2010-07-20 13:10:00,5.59,5.6,5.57,5.59,253600.0,3.3674,3.3734,3.3554,3.3674,253600.0
2010-07-20 13:15:00,5.59,5.61,5.59,5.61,254800.0,3.3674,3.3794,3.3674,3.3794,254800.0
2010-07-20 13:20:00,5.61,5.61,5.6,5.61,195200.0,3.3794,3.3794,3.3734,3.3794,195200.0
2010-07-20 13:25:00,5.61,5.64,5.6,5.64,828800.0,3.3794,3.3975,3.3734,3.3975,828800.0
2010-07-20 13:30:00,5.64,5.71,5.63,5.7,780400.0,3.3975,3.4397,3.3915,3.4337,780400.0
2010-07-20 13:35:00,5.7,5.74,5.7,5.74,252900.0,3.4337,3.4578,3.4337,3.4578,252900.0
2010-07-20 13:40:00,5.73,5.75,5.7,5.73,505600.0,3.4517,3.4638,3.4337,3.4517,505600.0
2010-07-20 13:45:00,5.73,5.74,5.71,5.72,255600.0,3.4517,3.4578,3.4397,3.4457,255600.0
2010-07-20 13:50:00,5.73,5.75,5.72,5.75,133800.0,3.4517,3.4638,3.4457,3.4638,133800.0
2010-07-20 13:55:00,5.75,5.77,5.74,5.77,204200.0,3.4638,3.4758,3.4578,3.4758,204200.0
2010-07-20 14:00:00,5.77,5.77,5.74,5.74,162900.0,3.4758,3.4758,3.4578,3.4578,162900.0
2010-07-20 14:05:00,5.74,5.75,5.74,5.75,143400.0,3.4578,3.4638,3.4578,3.4638,143400.0
2010-07-20 14:10:00,5.75,5.75,5.74,5.74,58800.0,3.4638,3.4638,3.4578,3.4578,58800.0
2010-07-20 14:15:00,5.75,5.75,5.74,5.74,122200.0,3.4638,3.4638,3.4578,3.4578,122200.0
2010-07-20 14:20:00,5.75,5.75,5.72,5.73,222800.0,3.4638,3.4638,3.4457,3.4517,222800.0
2010-07-20 14:25:00,5.72,5.74,5.71,5.74,141900.0,3.4457,3.4578,3.4397,3.4578,141900.0
2010-07-20 14:30:00,5.74,5.78,5.73,5.78,234300.0,3.4578,3.4819,3.4517,3.4819,234300.0
2010-07-20 14:35:00,5.78,5.78,5.75,5.75,150800.0,3.4819,3.4819,3.4638,3.4638,150800.0
2010-07-20 14:40:00,5.76,5.78,5.75,5.75,189400.0,3.4698,3.4819,3.4638,3.4638,189400.0
2010-07-20 14:45:00,5.75,5.78,5.75,5.77,219600.0,3.4638,3.4819,3.4638,3.4758,219600.0
2010-07-20 14:50:00,5.76,5.77,5.76,5.76,21800.0,3.4698,3.4758,3.4698,3.4698,21800.0
2010-07-20 14:55:00,5.76,5.77,5.73,5.73,107900.0,3.4698,3.4758,3.4517,3.4517,107900.0
2010-07-20 15:00:00,5.73,5.76,5.72,5.76,390400.0,3.4517,3.4698,3.4457,3.4698,390400.0
2010-07-20 15:05:00,5.77,5.77,5.76,5.76,110400.0,3.4758,3.4758,3.4698,3.4698,110400.0
2010-07-20 15:10:00,5.76,5.78,5.76,5.78,166100.0,3.4698,3.4819,3.4698,3.4819,166100.0
2010-07-20 15:15:00,5.78,5.78,5.76,5.76,305600.0,3.4819,3.4819,3.4698,3.4698,305600.0
2010-07-20 15:20:00,5.76,5.79,5.76,5.79,385100.0,3.4698,3.4879,3.4698,3.4879,385100.0
2010-07-20 15:25:00,5.78,5.81,5.78,5.8,311400.0,3.4819,3.4999,3.4819,3.4939,311400.0
2010-07-20 15:30:00,5.8,5.83,5.8,5.83,137300.0,3.4939,3.512,3.4939,3.512,137300.0
2010-07-20 15:35:00,5.83,5.83,5.81,5.82,198100.0,3.512,3.512,3.4999,3.506,198100.0
2010-07-20 15:40:00,5.81,5.82,5.78,5.79,191900.0,3.4999,3.506,3.4819,3.4879,191900.0
2010-07-20 15:45:00,5.79,5.8,5.78,5.8,303500.0,3.4879,3.4939,3.4819,3.4939,303500.0
2010-07-20 15:50:00,5.8,5.83,5.8,5.8,774100.0,3.4939,3.512,3.4939,3.4939,774100.0
2010-07-20 15:55:00,5.81,5.83,5.8,5.82,735300.0,3.4999,3.512,3.4939,3.506,735300.0
2010-07-21 09:30:00,5.93,5.97,5.92,5.95,606700.0,3.5722,3.5963,3.5662,3.5843,606700.0
2010-07-21 09:35:00,5.95,5.95,5.92,5.92,257800.0,3.5843,3.5843,3.5662,3.5662,257800.0
2010-07-21 09:40:00,5.93,5.95,5.92,5.94,274200.0,3.5722,3.5843,3.5662,3.5782,274200.0
2010-07-21 09:45:00,5.95,5.95,5.9,5.91,304500.0,3.5843,3.5843,3.5541,3.5602,304500.0
2010-07-21 09:50:00,5.92,5.93,5.9,5.9,271700.0,3.5662,3.5722,3.5541,3.5541,271700.0
2010-07-21 09:55:00,5.9,5.93,5.89,5.93,223200.0,3.5541,3.5722,3.5481,3.5722,223200.0
2010-07-21 10:00:00,5.93,5.98,5.91,5.98,1303100.0,3.5722,3.6023,3.5602,3.6023,1303100.0
2010-07-21 10:05:00,5.98,5.98,5.92,5.95,210400.0,3.6023,3.6023,3.5662,3.5843,210400.0
2010-07-21 10:10:00,5.95,5.96,5.93,5.93,92900.0,3.5843,3.5903,3.5722,3.5722,92900.0
2010-07-21 10:15:00,5.93,5.98,5.93,5.98,552500.0,3.5722,3.6023,3.5722,3.6023,552500.0
2010-07-21 10:20:00,5.98,6.0,5.97,6.0,392200.0,3.6023,3.6144,3.5963,3.6144,392200.0
2010-07-21 10:25:00,6.0,6.0,5.96,5.98,394000.0,3.6144,3.6144,3.5903,3.6023,394000.0
2010-07-21 10:30:00,5.98,5.99,5.97,5.99,349500.0,3.6023,3.6084,3.5963,3.6084,349500.0
2010-07-21 10:35:00,5.98,6.03,5.98,6.0,771300.0,3.6023,3.6325,3.6023,3.6144,771300.0
2010-07-21 10:40:00,6.0,6.04,6.0,6.03,420100.0,3.6144,3.6385,3.6144,3.6325,420100.0
2010-07-21 10:45:00,6.02,6.04,6.01,6.04,570500.0,3.6264,3.6385,3.6204,3.6385,570500.0
2010-07-21 10:50:00,6.04,6.05,6.01,6.02,294500.0,3.6385,3.6445,3.6204,3.6264,294500.0
2010-07-21 10:55:00,6.03,6.04,5.98,6.0,521300.0,3.6325,3.6385,3.6023,3.6144,521300.0
2010-07-21 11:00:00,5.99,5.99,5.95,5.97,373800.0,3.6084,3.6084,3.5843,3.5963,373800.0
2010-07-21 11:05:00,5.96,5.97,5.9,5.9,499400.0,3.5903,3.5963,3.5541,3.5541,499400.0
2010-07-21 11:10:00,5.9,5.91,5.87,5.91,656800.0,3.5541,3.5602,3.5361,3.5602,656800.0
2010-07-21 11:15:00,5.91,5.92,5.9,5.92,161200.0,3.5602,3.5662,3.5541,3.5662,161200.0
2010-07-21 11:20:00,5.92,5.93,5.91,5.93,85900.0,3.5662,3.5722,3.5602,3.5722,85900.0
2010-07-21 11:25:00,5.92,5.93,5.9,5.9,73500.0,3.5662,3.5722,3.5541,3.5541,73500.0
2010-07-21 11:30:00,5.9,5.91,5.88,5.89,418600.0,3.5541,3.5602,3.5421,3.5481,418600.0
2010-07-21 11:35:00,5.9,5.91,5.88,5.9,198400.0,3.5541,3.5602,3.5421,3.5541,198400.0
2010-07-21 11:40:00,5.89,5.9,5.87,5.87,104400.0,3.5481,3.5541,3.5361,3.5361,104400.0
2010-07-21 11:45:00,5.88,5.89,5.85,5.88,286600.0,3.5421,3.5481,3.524,3.5421,286600.0
2010-07-21 11:50:00,5.89,5.89,5.86,5.86,165600.0,3.5481,3.5481,3.53,3.53,165600.0
2010-07-21 11:55:00,5.86,5.91,5.86,5.91,197800.0,3.53,3.5602,3.53,3.5602,197800.0
2010-07-21 12:00:00,5.91,5.91,5.9,5.91,44200.0,3.5602,3.5602,3.5541,3.5602,44200.0
2010-07-21 12:05:00,5.9,5.91,5.88,5.89,59800.0,3.5541,3.5602,3.5421,3.5481,59800.0
2010-07-21 12:10:00,5.88,5.91,5.88,5.91,68600.0,3.5421,3.5602,3.5421,3.5602,68600.0
2010-07-21 12:15:00,5.91,5.91,5.89,5.9,50800.0,3.5602,3.5602,3.5481,3.5541,50800.0
2010-07-21 12:20:00,5.89,5.9,5.89,5.89,32100.0,3.5481,3.5541,3.5481,3.5481,32100.0
2010-07-21 12:25:00,5.89,5.91,5.89,5.91,90200.0,3.5481,3.5602,3.5481,3.5602,90200.0
2010-07-21 12:30:00,5.91,5.93,5.91,5.93,36000.0,3.5602,3.5722,3.5602,3.5722,36000.0
2010-07-21 12:35:00,5.93,5.95,5.93,5.95,68400.0,3.5722,3.5843,3.5722,3.5843,68400.0
2010-07-21 12:40:00,5.94,5.95,5.91,5.92,96400.0,3.5782,3.5843,3.5602,3.5662,96400.0
2010-07-21 12:45:00,5.91,5.91,5.9,5.91,49800.0,3.5602,3.5602,3.5541,3.5602,49800.0
2010-07-21 12:50:00,5.91,5.91,5.9,5.9,49700.0,3.5602,3.5602,3.5541,3.5541,49700.0
2010-07-21 12:55:00,5.9,5.9,5.88,5.88,41100.0,3.5541,3.5541,3.5421,3.5421,41100.0
2010-07-21 13:00:00,5.88,5.89,5.88,5.88,38600.0,3.5421,3.5481,3.5421,3.5421,38600.0
2010-07-21 13:05:00,5.88,5.89,5.88,5.88,43800.0,3.5421,3.5481,3.5421,3.5421,43800.0
2010-07-21 13:10:00,5.88,5.89,5.88,5.88,17500.0,3.5421,3.5481,3.5421,3.5421,17500.0
2010-07-21 13:15:00,5.88,5.89,5.88,5.88,26000.0,3.5421,3.5481,3.5421,3.5421,26000.0
2010-07-21 13:20:00,5.89,5.9,5.89,5.89,154800.0,3.5481,3.5541,3.5481,3.5481,154800.0
2010-07-21 13:25:00,5.89,5.9,5.89,5.89,42700.0,3.5481,3.5541,3.5481,3.5481,42700.0
2010-07-21 13:30:00,5.89,5.93,5.89,5.93,168400.0,3.5481,3.5722,3.5481,3.5722,168400.0
2010-07-21 13:35:00,5.92,5.93,5.92,5.93,12100.0,3.5662,3.5722,3.5662,3.5722,12100.0
2010-07-21 13:40:00,5.92,5.93,5.92,5.93,136700.0,3.5662,3.5722,3.5662,3.5722,136700.0
2010-07-21 13:45:00,5.92,5.93,5.91,5.91,50100.0,3.5662,3.5722,3.5602,3.5602,50100.0
2010-07-21 13:50:00,5.91,5.93,5.91,5.92,66000.0,3.5602,3.5722,3.5602,3.5662,66000.0
2010-07-21 13:55:00,5.92,5.94,5.92,5.92,72800.0,3.5662,3.5782,3.5662,3.5662,72800.0
2010-07-21 14:00:00,5.92,5.92,5.86,5.87,196700.0,3.5662,3.5662,3.53,3.5361,196700.0
2010-07-21 14:05:00,5.87,5.87,5.83,5.83,181700.0,3.5361,3.5361,3.512,3.512,181700.0
2010-07-21 14:10:00,5.83,5.83,5.78,5.8,271900.0,3.512,3.512,3.4819,3.4939,271900.0
2010-07-21 14:15:00,5.81,5.82,5.78,5.81,277100.0,3.4999,3.506,3.4819,3.4999,277100.0
2010-07-21 14:20:00,5.81,5.82,5.78,5.8,252300.0,3.4999,3.506,3.4819,3.4939,252300.0
2010-07-21 14:25:00,5.8,5.81,5.78,5.79,171100.0,3.4939,3.4999,3.4819,3.4879,171100.0
2010-07-21 14:30:00,5.79,5.8,5.77,5.77,262200.0,3.4879,3.4939,3.4758,3.4758,262200.0
2010-07-21 14:35:00,5.78,5.81,5.77,5.81,194500.0,3.4819,3.4999,3.4758,3.4999,194500.0
2010-07-21 14:40:00,5.8,5.83,5.79,5.82,242900.0,3.4939,3.512,3.4879,3.506,242900.0
2010-07-21 14:45:00,5.82,5.82,5.79,5.8,234100.0,3.506,3.506,3.4879,3.4939,234100.0
2010-07-21 14:50:00,5.8,5.8,5.74,5.75,187000.0,3.4939,3.4939,3.4578,3.4638,187000.0
2010-07-21 14:55:00,5.75,5.77,5.74,5.75,395800.0,3.4638,3.4758,3.4578,3.4638,395800.0
2010-07-21 15:00:00,5.75,5.76,5.74,5.74,144500.0,3.4638,3.4698,3.4578,3.4578,144500.0
2010-07-21 15:05:00,5.75,5.77,5.74,5.75,222600.0,3.4638,3.4758,3.4578,3.4638,222600.0
2010-07-21 15:10:00,5.75,5.76,5.72,5.74,840600.0,3.4638,3.4698,3.4457,3.4578,840600.0
2010-07-21 15:15:00,5.75,5.75,5.68,5.69,600000.0,3.4638,3.4638,3.4216,3.4276,600000.0
2010-07-21 15:20:00,5.69,5.7,5.66,5.68,595400.0,3.4276,3.4337,3.4096,3.4216,595400.0
2010-07-21 15:25:00,5.68,5.7,5.66,5.69,391900.0,3.4216,3.4337,3.4096,3.4276,391900.0
2010-07-21 15:30:00,5.69,5.72,5.65,5.67,1223300.0,3.4276,3.4457,3.4035,3.4156,1223300.0
2010-07-21 15:35:00,5.66,5.67,5.65,5.66,217700.0,3.4096,3.4156,3.4035,3.4096,217700.0
2010-07-21 15:40:00,5.65,5.67,5.65,5.66,252800.0,3.4035,3.4156,3.4035,3.4096,252800.0
2010-07-21 15:45:00,5.66,5.69,5.65,5.67,441300.0,3.4096,3.4276,3.4035,3.4156,441300.0
2010-07-21 15:50:00,5.67,5.71,5.66,5.69,850000.0,3.4156,3.4397,3.4096,3.4276,850000.0
2010-07-21 15:55:00,5.7,5.7,5.65,5.67,1323800.0,3.4337,3.4337,3.4035,3.4156,1323800.0
2010-07-22 09:30:00,5.9,5.97,5.88,5.93,663800.0,3.5541,3.5963,3.5421,3.5722,663800.0
2010-07-22 09:35:00,5.93,5.95,5.89,5.91,877800.0,3.5722,3.5843,3.5481,3.5602,877800.0
2010-07-22 09:40:00,5.92,5.95,5.91,5.93,471200.0,3.5662,3.5843,3.5602,3.5722,471200.0
2010-07-22 09:45:00,5.94,5.95,5.87,5.89,1289600.0,3.5782,3.5843,3.5361,3.5481,1289600.0
2010-07-22 09:50:00,5.89,5.91,5.87,5.89,579000.0,3.5481,3.5602,3.5361,3.5481,579000.0
2010-07-22 09:55:00,5.9,5.95,5.9,5.92,679400.0,3.5541,3.5843,3.5541,3.5662,679400.0
2010-07-22 10:00:00,5.93,5.96,5.92,5.94,308200.0,3.5722,3.5903,3.5662,3.5782,308200.0
2010-07-22 10:05:00,5.94,5.96,5.87,5.91,493600.0,3.5782,3.5903,3.5361,3.5602,493600.0
2010-07-22 10:10:00,5.91,5.95,5.91,5.94,268200.0,3.5602,3.5843,3.5602,3.5782,268200.0
2010-07-22 10:15:00,5.93,5.93,5.88,5.89,592900.0,3.5722,3.5722,3.5421,3.5481,592900.0
2010-07-22 10:20:00,5.89,5.93,5.89,5.89,299800.0,3.5481,3.5722,3.5481,3.5481,299800.0
2010-07-22 10:25:00,5.9,5.92,5.89,5.91,259100.0,3.5541,3.5662,3.5481,3.5602,259100.0
2010-07-22 10:30:00,5.91,5.93,5.9,5.92,150500.0,3.5602,3.5722,3.5541,3.5662,150500.0
2010-07-22 10:35:00,5.91,5.92,5.87,5.88,225000.0,3.5602,3.5662,3.5361,3.5421,225000.0
2010-07-22 10:40:00,5.88,5.92,5.87,5.87,293700.0,3.5421,3.5662,3.5361,3.5361,293700.0
2010-07-22 10:45:00,5.87,5.93,5.87,5.93,234200.0,3.5361,3.5722,3.5361,3.5722,234200.0
2010-07-22 10:50:00,5.92,5.94,5.91,5.91,110300.0,3.5662,3.5782,3.5602,3.5602,110300.0
2010-07-22 10:55:00,5.91,5.92,5.89,5.89,129500.0,3.5602,3.5662,3.5481,3.5481,129500.0
2010-07-22 11:00:00,5.89,5.9,5.89,5.89,93900.0,3.5481,3.5541,3.5481,3.5481,93900.0
2010-07-22 11:05:00,5.89,5.9,5.85,5.85,237500.0,3.5481,3.5541,3.524,3.524,237500.0
2010-07-22 11:10:00,5.85,5.87,5.83,5.85,414900.0,3.524,3.5361,3.512,3.524,414900.0
2010-07-22 11:15:00,5.85,5.88,5.85,5.87,163100.0,3.524,3.5421,3.524,3.5361,163100.0
2010-07-22 11:20:00,5.87,5.88,5.87,5.88,36000.0,3.5361,3.5421,3.5361,3.5421,36000.0
2010-07-22 11:25:00,5.88,5.89,5.87,5.89,67600.0,3.5421,3.5481,3.5361,3.5481,67600.0
2010-07-22 11:30:00,5.88,5.89,5.86,5.86,160900.0,3.5421,3.5481,3.53,3.53,160900.0
2010-07-22 11:35:00,5.86,5.87,5.85,5.86,32900.0,3.53,3.5361,3.524,3.53,32900.0
2010-07-22 11:40:00,5.86,5.87,5.85,5.87,75100.0,3.53,3.5361,3.524,3.5361,75100.0
2010-07-22 11:45:00,5.87,5.87,5.84,5.85,134700.0,3.5361,3.5361,3.518,3.524,134700.0
2010-07-22 11:50:00,5.85,5.85,5.82,5.84,151700.0,3.524,3.524,3.506,3.518,151700.0
2010-07-22 11:55:00,5.85,5.85,5.84,5.85,119000.0,3.524,3.524,3.518,3.524,119000.0
2010-07-22 12:00:00,5.85,5.86,5.84,5.86,121900.0,3.524,3.53,3.518,3.53,121900.0
2010-07-22 12:05:00,5.85,5.88,5.85,5.87,106300.0,3.524,3.5421,3.524,3.5361,106300.0
2010-07-22 12:10:00,5.87,5.88,5.85,5.86,141200.0,3.5361,3.5421,3.524,3.53,141200.0
2010-07-22 12:15:00,5.85,5.87,5.85,5.86,245200.0,3.524,3.5361,3.524,3.53,245200.0
2010-07-22 12:20:00,5.86,5.87,5.84,5.85,42100.0,3.53,3.5361,3.518,3.524,42100.0
2010-07-22 12:25:00,5.85,5.87,5.85,5.86,58700.0,3.524,3.5361,3.524,3.53,58700.0
2010-07-22 12:30:00,5.86,5.87,5.86,5.86,6500.0,3.53,3.5361,3.53,3.53,6500.0
2010-07-22 12:35:00,5.87,5.87,5.86,5.87,16200.0,3.5361,3.5361,3.53,3.5361,16200.0
2010-07-22 12:40:00,5.86,5.88,5.86,5.88,78800.0,3.53,3.5421,3.53,3.5421,78800.0
2010-07-22 12:45:00,5.87,5.88,5.87,5.88,164200.0,3.5361,3.5421,3.5361,3.5421,164200.0
2010-07-22 12:50:00,5.88,5.88,5.87,5.87,51900.0,3.5421,3.5421,3.5361,3.5361,51900.0
2010-07-22 12:55:00,5.88,5.9,5.87,5.9,143400.0,3.5421,3.5541,3.5361,3.5541,143400.0
2010-07-22 13:00:00,5.9,5.92,5.9,5.91,257000.0,3.5541,3.5662,3.5541,3.5602,257000.0
2010-07-22 13:05:00,5.91,5.92,5.89,5.9,114000.0,3.5602,3.5662,3.5481,3.5541,114000.0
2010-07-22 13:10:00,5.9,5.91,5.89,5.91,32000.0,3.5541,3.5602,3.5481,3.5602,32000.0
2010-07-22 13:15:00,5.91,5.91,5.9,5.91,103000.0,3.5602,3.5602,3.5541,3.5602,103000.0
2010-07-22 13:20:00,5.9,5.91,5.9,5.9,83200.0,3.5541,3.5602,3.5541,3.5541,83200.0
2010-07-22 13:25:00,5.9,5.91,5.88,5.89,181800.0,3.5541,3.5602,3.5421,3.5481,181800.0
2010-07-22 13:30:00,5.89,5.9,5.88,5.89,100100.0,3.5481,3.5541,3.5421,3.5481,100100.0
2010-07-22 13:35:00,5.89,5.9,5.86,5.86,345000.0,3.5481,3.5541,3.53,3.53,345000.0
2010-07-22 13:40:00,5.87,5.87,5.86,5.86,38900.0,3.5361,3.5361,3.53,3.53,38900.0
2010-07-22 13:45:00,5.87,5.87,5.86,5.87,48000.0,3.5361,3.5361,3.53,3.5361,48000.0
2010-07-22 13:50:00,5.87,5.88,5.84,5.85,339700.0,3.5361,3.5421,3.518,3.524,339700.0
2010-07-22 13:55:00,5.84,5.85,5.84,5.85,11800.0,3.518,3.524,3.518,3.524,11800.0
2010-07-22 14:00:00,5.85,5.85,5.84,5.84,64000.0,3.524,3.524,3.518,3.518,64000.0
2010-07-22 14:05:00,5.85,5.86,5.84,5.85,160300.0,3.524,3.53,3.518,3.524,160300.0
2010-07-22 14:10:00,5.84,5.87,5.84,5.86,245200.0,3.518,3.5361,3.518,3.53,245200.0
2010-07-22 14:15:00,5.87,5.88,5.86,5.86,212100.0,3.5361,3.5421,3.53,3.53,212100.0
2010-07-22 14:20:00,5.87,5.88,5.85,5.87,797800.0,3.5361,3.5421,3.524,3.5361,797800.0
2010-07-22 14:25:00,5.87,5.89,5.85,5.89,1275600.0,3.5361,3.5481,3.524,3.5481,1275600.0
2010-07-22 14:30:00,5.89,5.89,5.87,5.88,254000.0,3.5481,3.5481,3.5361,3.5421,254000.0
2010-07-22 14:35:00,5.88,5.89,5.87,5.87,181100.0,3.5421,3.5481,3.5361,3.5361,181100.0
2010-07-22 14:40:00,5.87,5.88,5.86,5.86,66100.0,3.5361,3.5421,3.53,3.53,66100.0
2010-07-22 14:45:00,5.86,5.88,5.85,5.88,134000.0,3.53,3.5421,3.524,3.5421,134000.0
2010-07-22 14:50:00,5.88,5.88,5.86,5.87,124000.0,3.5421,3.5421,3.53,3.5361,124000.0
2010-07-22 14:55:00,5.87,5.88,5.86,5.87,44500.0,3.5361,3.5421,3.53,3.5361,44500.0
2010-07-22 15:00:00,5.88,5.89,5.87,5.88,56700.0,3.5421,3.5481,3.5361,3.5421,56700.0
2010-07-22 15:05:00,5.88,5.89,5.88,5.89,105600.0,3.5421,3.5481,3.5421,3.5481,105600.0
2010-07-22 15:10:00,5.89,5.9,5.88,5.9,71200.0,3.5481,3.5541,3.5421,3.5541,71200.0
2010-07-22 15:15:00,5.9,5.9,5.89,5.89,130600.0,3.5541,3.5541,3.5481,3.5481,130600.0
2010-07-22 15:20:00,5.89,5.91,5.89,5.9,321600.0,3.5481,3.5602,3.5481,3.5541,321600.0
2010-07-22 15:25:00,5.9,5.9,5.88,5.89,118700.0,3.5541,3.5541,3.5421,3.5481,118700.0
2010-07-22 15:30:00,5.9,5.91,5.88,5.9,158500.0,3.5541,3.5602,3.5421,3.5541,158500.0
2010-07-22 15:35:00,5.9,5.9,5.82,5.85,550900.0,3.5541,3.5541,3.506,3.524,550900.0
2010-07-22 15:40:00,5.85,5.86,5.79,5.86,797400.0,3.524,3.53,3.4879,3.53,797400.0
2010-07-22 15:45:00,5.86,5.88,5.85,5.88,387100.0,3.53,3.5421,3.524,3.5421,387100.0
2010-07-22 15:50:00,5.88,5.88,5.84,5.85,380900.0,3.5421,3.5421,3.518,3.524,380900.0
2010-07-22 15:55:00,5.85,5.86,5.83,5.84,955700.0,3.524,3.53,3.512,3.518,955700.0
2010-07-23 09:30:00,5.84,5.86,5.75,5.79,329900.0,3.518,3.53,3.4638,3.4879,329900.0
2010-07-23 09:35:00,5.79,5.8,5.76,5.78,194600.0,3.4879,3.4939,3.4698,3.4819,194600.0
2010-07-23 09:40:00,5.78,5.89,5.75,5.83,1049800.0,3.4819,3.5481,3.4638,3.512,1049800.0
2010-07-23 09:45:00,5.82,5.86,5.82,5.83,498100.0,3.506,3.53,3.506,3.512,498100.0
2010-07-23 09:50:00,5.84,5.84,5.75,5.79,410900.0,3.518,3.518,3.4638,3.4879,410900.0
2010-07-23 09:55:00,5.79,5.86,5.78,5.79,363000.0,3.4879,3.53,3.4819,3.4879,363000.0
2010-07-23 10:00:00,5.79,5.81,5.77,5.8,215300.0,3.4879,3.4999,3.4758,3.4939,215300.0
2010-07-23 10:05:00,5.8,5.85,5.79,5.84,279800.0,3.4939,3.524,3.4879,3.518,279800.0
2010-07-23 10:10:00,5.84,5.9,5.84,5.9,253400.0,3.518,3.5541,3.518,3.5541,253400.0
2010-07-23 10:15:00,5.89,5.9,5.87,5.89,363300.0,3.5481,3.5541,3.5361,3.5481,363300.0
2010-07-23 10:20:00,5.89,5.89,5.84,5.87,158800.0,3.5481,3.5481,3.518,3.5361,158800.0
2010-07-23 10:25:00,5.87,5.92,5.87,5.91,561500.0,3.5361,3.5662,3.5361,3.5602,561500.0
2010-07-23 10:30:00,5.92,5.96,5.91,5.96,341200.0,3.5662,3.5903,3.5602,3.5903,341200.0
2010-07-23 10:35:00,5.95,5.97,5.95,5.95,218500.0,3.5843,3.5963,3.5843,3.5843,218500.0
2010-07-23 10:40:00,5.95,5.99,5.95,5.97,642300.0,3.5843,3.6084,3.5843,3.5963,642300.0
2010-07-23 10:45:00,5.97,6.0,5.96,5.99,269100.0,3.5963,3.6144,3.5903,3.6084,269100.0
2010-07-23 10:50:00,5.99,6.0,5.95,5.96,454400.0,3.6084,3.6144,3.5843,3.5903,454400.0
2010-07-23 10:55:00,5.96,5.97,5.95,5.96,132300.0,3.5903,3.5963,3.5843,3.5903,132300.0
2010-07-23 11:00:00,5.96,5.97,5.91,5.95,968300.0,3.5903,3.5963,3.5602,3.5843,968300.0
2010-07-23 11:05:00,5.95,5.97,5.94,5.94,377700.0,3.5843,3.5963,3.5782,3.5782,377700.0
2010-07-23 11:10:00,5.95,5.95,5.91,5.92,138600.0,3.5843,3.5843,3.5602,3.5662,138600.0
2010-07-23 11:15:00,5.92,5.93,5.91,5.93,138800.0,3.5662,3.5722,3.5602,3.5722,138800.0
2010-07-23 11:20:00,5.93,5.93,5.88,5.91,518400.0,3.5722,3.5722,3.5421,3.5602,518400.0
2010-07-23 11:25:00,5.91,5.92,5.91,5.92,79700.0,3.5602,3.5662,3.5602,3.5662,79700.0
2010-07-23 11:30:00,5.92,5.93,5.92,5.93,46600.0,3.5662,3.5722,3.5662,3.5722,46600.0
2010-07-23 11:35:00,5.93,5.93,5.92,5.92,75500.0,3.5722,3.5722,3.5662,3.5662,75500.0
2010-07-23 11:40:00,5.93,5.93,5.88,5.91,167500.0,3.5722,3.5722,3.5421,3.5602,167500.0
2010-07-23 11:45:00,5.91,5.94,5.9,5.94,36700.0,3.5602,3.5782,3.5541,3.5782,36700.0
2010-07-23 11:50:00,5.95,5.95,5.94,5.95,84000.0,3.5843,3.5843,3.5782,3.5843,84000.0
2010-07-23 11:55:00,5.94,5.95,5.91,5.93,129900.0,3.5782,3.5843,3.5602,3.5722,129900.0
2010-07-23 12:00:00,5.93,5.96,5.9,5.9,298100.0,3.5722,3.5903,3.5541,3.5541,298100.0
2010-07-23 12:05:00,5.9,5.93,5.89,5.9,203800.0,3.5541,3.5722,3.5481,3.5541,203800.0
2010-07-23 12:10:00,5.89,5.91,5.86,5.91,206600.0,3.5481,3.5602,3.53,3.5602,206600.0
2010-07-23 12:15:00,5.91,5.94,5.88,5.94,362400.0,3.5602,3.5782,3.5421,3.5782,362400.0
2010-07-23 12:20:00,5.94,5.95,5.92,5.95,619500.0,3.5782,3.5843,3.5662,3.5843,619500.0
2010-07-23 12:25:00,5.95,5.95,5.92,5.93,124500.0,3.5843,3.5843,3.5662,3.5722,124500.0
2010-07-23 12:30:00,5.92,5.94,5.91,5.94,59600.0,3.5662,3.5782,3.5602,3.5782,59600.0
2010-07-23 12:35:00,5.93,5.96,5.93,5.95,232700.0,3.5722,3.5903,3.5722,3.5843,232700.0
2010-07-23 12:40:00,5.95,5.96,5.93,5.93,332000.0,3.5843,3.5903,3.5722,3.5722,332000.0
2010-07-23 12:45:00,5.93,5.95,5.93,5.95,186900.0,3.5722,3.5843,3.5722,3.5843,186900.0
2010-07-23 12:50:00,5.94,5.95,5.93,5.94,205000.0,3.5782,3.5843,3.5722,3.5782,205000.0
2010-07-23 12:55:00,5.95,5.96,5.94,5.96,114800.0,3.5843,3.5903,3.5782,3.5903,114800.0
2010-07-23 13:00:00,5.95,5.96,5.94,5.95,200200.0,3.5843,3.5903,3.5782,3.5843,200200.0
2010-07-23 13:05:00,5.95,5.97,5.94,5.96,546000.0,3.5843,3.5963,3.5782,3.5903,546000.0
2010-07-23 13:10:00,5.96,5.98,5.95,5.97,281500.0,3.5903,3.6023,3.5843,3.5963,281500.0
2010-07-23 13:15:00,5.98,5.98,5.97,5.97,108400.0,3.6023,3.6023,3.5963,3.5963,108400.0
2010-07-23 13:20:00,5.97,5.99,5.97,5.99,87000.0,3.5963,3.6084,3.5963,3.6084,87000.0
2010-07-23 13:25:00,5.99,6.0,5.99,6.0,77100.0,3.6084,3.6144,3.6084,3.6144,77100.0
2010-07-23 13:30:00,5.99,6.0,5.97,5.97,223600.0,3.6084,3.6144,3.5963,3.5963,223600.0
2010-07-23 13:35:00,5.97,5.99,5.97,5.98,106900.0,3.5963,3.6084,3.5963,3.6023,106900.0
2010-07-23 13:40:00,5.99,5.99,5.95,5.95,102900.0,3.6084,3.6084,3.5843,3.5843,102900.0
2010-07-23 13:45:00,5.95,5.96,5.95,5.96,29400.0,3.5843,3.5903,3.5843,3.5903,29400.0
2010-07-23 13:50:00,5.95,6.0,5.95,5.99,166100.0,3.5843,3.6144,3.5843,3.6084,166100.0
2010-07-23 13:55:00,5.99,6.0,5.99,5.99,44500.0,3.6084,3.6144,3.6084,3.6084,44500.0
2010-07-23 14:00:00,6.0,6.0,5.97,5.99,186400.0,3.6144,3.6144,3.5963,3.6084,186400.0
2010-07-23 14:05:00,5.99,6.0,5.98,5.98,40800.0,3.6084,3.6144,3.6023,3.6023,40800.0
2010-07-23 14:10:00,5.99,5.99,5.95,5.98,96500.0,3.6084,3.6084,3.5843,3.6023,96500.0
2010-07-23 14:15:00,5.97,5.98,5.95,5.95,112100.0,3.5963,3.6023,3.5843,3.5843,112100.0
2010-07-23 14:20:00,5.96,5.96,5.95,5.95,117700.0,3.5903,3.5903,3.5843,3.5843,117700.0
2010-07-23 14:25:00,5.95,5.97,5.95,5.96,63500.0,3.5843,3.5963,3.5843,3.5903,63500.0
2010-07-23 14:30:00,5.96,5.98,5.96,5.98,125500.0,3.5903,3.6023,3.5903,3.6023,125500.0
2010-07-23 14:35:00,5.98,5.98,5.97,5.98,115400.0,3.6023,3.6023,3.5963,3.6023,115400.0
2010-07-23 14:40:00,5.98,6.0,5.97,6.0,111500.0,3.6023,3.6144,3.5963,3.6144,111500.0
2010-07-23 14:45:00,5.99,6.0,5.98,5.99,134300.0,3.6084,3.6144,3.6023,3.6084,134300.0
2010-07-23 14:50:00,5.99,6.0,5.98,5.99,281600.0,3.6084,3.6144,3.6023,3.6084,281600.0
2010-07-23 14:55:00,5.99,6.0,5.97,5.97,154200.0,3.6084,3.6144,3.5963,3.5963,154200.0
2010-07-23 15:00:00,5.97,5.98,5.96,5.97,73000.0,3.5963,3.6023,3.5903,3.5963,73000.0
2010-07-23 15:05:00,5.96,6.01,5.96,6.01,286700.0,3.5903,3.6204,3.5903,3.6204,286700.0
2010-07-23 15:10:00,6.01,6.02,5.99,6.0,395100.0,3.6204,3.6264,3.6084,3.6144,395100.0
2010-07-23 15:15:00,6.01,6.02,6.0,6.01,109700.0,3.6204,3.6264,3.6144,3.6204,109700.0
2010-07-23 15:20:00,6.01,6.02,6.01,6.02,26800.0,3.6204,3.6264,3.6204,3.6264,26800.0
2010-07-23 15:25:00,6.01,6.02,5.99,6.01,267000.0,3.6204,3.6264,3.6084,3.6204,267000.0
2010-07-23 15:30:00,6.01,6.04,5.99,6.03,665200.0,3.6204,3.6385,3.6084,3.6325,665200.0
2010-07-23 15:35:00,6.03,6.04,6.01,6.03,479500.0,3.6325,3.6385,3.6204,3.6325,479500.0
2010-07-23 15:40:00,6.03,6.05,6.02,6.04,440200.0,3.6325,3.6445,3.6264,3.6385,440200.0
2010-07-23 15:45:00,6.04,6.05,6.03,6.03,213300.0,3.6385,3.6445,3.6325,3.6325,213300.0
2010-07-23 15:50:00,6.03,6.04,6.03,6.03,184700.0,3.6325,3.6385,3.6325,3.6325,184700.0
2010-07-23 15:55:00,6.03,6.05,6.03,6.05,396300.0,3.6325,3.6445,3.6325,3.6445,396300.0
2010-07-26 09:30:00,6.04,6.07,6.0,6.01,343300.0,3.6385,3.6566,3.6144,3.6204,343300.0
2010-07-26 09:35:00,6.01,6.03,5.98,6.0,228100.0,3.6204,3.6325,3.6023,3.6144,228100.0
2010-07-26 09:40:00,6.0,6.0,5.98,5.98,228700.0,3.6144,3.6144,3.6023,3.6023,228700.0
2010-07-26 09:45:00,5.99,6.02,5.98,5.99,236100.0,3.6084,3.6264,3.6023,3.6084,236100.0
2010-07-26 09:50:00,5.99,6.02,5.98,6.02,240900.0,3.6084,3.6264,3.6023,3.6264,240900.0
2010-07-26 09:55:00,6.02,6.05,6.0,6.03,386100.0,3.6264,3.6445,3.6144,3.6325,386100.0
2010-07-26 10:00:00,6.03,6.11,6.02,6.09,761000.0,3.6325,3.6806,3.6264,3.6686,761000.0
2010-07-26 10:05:00,6.09,6.12,6.07,6.09,266500.0,3.6686,3.6867,3.6566,3.6686,266500.0
2010-07-26 10:10:00,6.1,6.12,6.09,6.12,263200.0,3.6746,3.6867,3.6686,3.6867,263200.0
2010-07-26 10:15:00,6.12,6.12,6.09,6.1,329700.0,3.6867,3.6867,3.6686,3.6746,329700.0
2010-07-26 10:20:00,6.11,6.11,6.09,6.11,184200.0,3.6806,3.6806,3.6686,3.6806,184200.0
2010-07-26 10:25:00,6.11,6.12,6.09,6.12,206200.0,3.6806,3.6867,3.6686,3.6867,206200.0
2010-07-26 10:30:00,6.12,6.17,6.11,6.16,1291400.0,3.6867,3.7168,3.6806,3.7108,1291400.0
2010-07-26 10:35:00,6.16,6.2,6.15,6.2,313100.0,3.7108,3.7349,3.7047,3.7349,313100.0
2010-07-26 10:40:00,6.19,6.2,6.16,6.16,356600.0,3.7288,3.7349,3.7108,3.7108,356600.0
2010-07-26 10:45:00,6.16,6.17,6.14,6.16,271800.0,3.7108,3.7168,3.6987,3.7108,271800.0
2010-07-26 10:50:00,6.16,6.18,6.14,6.18,258300.0,3.7108,3.7228,3.6987,3.7228,258300.0
2010-07-26 10:55:00,6.18,6.19,6.16,6.18,204400.0,3.7228,3.7288,3.7108,3.7228,204400.0
2010-07-26 11:00:00,6.18,6.18,6.17,6.17,119100.0,3.7228,3.7228,3.7168,3.7168,119100.0
2010-07-26 11:05:00,6.17,6.18,6.17,6.17,99700.0,3.7168,3.7228,3.7168,3.7168,99700.0
2010-07-26 11:10:00,6.18,6.18,6.16,6.18,257400.0,3.7228,3.7228,3.7108,3.7228,257400.0
2010-07-26 11:15:00,6.18,6.21,6.17,6.2,463000.0,3.7228,3.7409,3.7168,3.7349,463000.0
2010-07-26 11:20:00,6.21,6.21,6.18,6.18,190900.0,3.7409,3.7409,3.7228,3.7228,190900.0
2010-07-26 11:25:00,6.19,6.21,6.18,6.2,207100.0,3.7288,3.7409,3.7228,3.7349,207100.0
2010-07-26 11:30:00,6.2,6.21,6.2,6.2,194300.0,3.7349,3.7409,3.7349,3.7349,194300.0
2010-07-26 11:35:00,6.2,6.22,6.2,6.22,188700.0,3.7349,3.7469,3.7349,3.7469,188700.0
2010-07-26 11:40:00,6.22,6.24,6.22,6.23,250400.0,3.7469,3.759,3.7469,3.7529,250400.0
2010-07-26 11:45:00,6.24,6.25,6.23,6.24,136900.0,3.759,3.765,3.7529,3.759,136900.0
2010-07-26 11:50:00,6.24,6.27,6.24,6.26,257700.0,3.759,3.777,3.759,3.771,257700.0
2010-07-26 11:55:00,6.26,6.27,6.24,6.27,340900.0,3.771,3.777,3.759,3.777,340900.0
2010-07-26 12:00:00,6.27,6.28,6.25,6.28,224700.0,3.777,3.7831,3.765,3.7831,224700.0
2010-07-26 12:05:00,6.27,6.3,6.27,6.29,104800.0,3.777,3.7951,3.777,3.7891,104800.0
2010-07-26 12:10:00,6.3,6.33,6.29,6.32,258800.0,3.7951,3.8132,3.7891,3.8072,258800.0
2010-07-26 12:15:00,6.32,6.35,6.3,6.34,326300.0,3.8072,3.8252,3.7951,3.8192,326300.0
2010-07-26 12:20:00,6.34,6.35,6.33,6.33,124600.0,3.8192,3.8252,3.8132,3.8132,124600.0
2010-07-26 12:25:00,6.33,6.33,6.31,6.32,101500.0,3.8132,3.8132,3.8011,3.8072,101500.0
2010-07-26 12:30:00,6.32,6.33,6.29,6.29,174000.0,3.8072,3.8132,3.7891,3.7891,174000.0
2010-07-26 12:35:00,6.29,6.31,6.29,6.29,311100.0,3.7891,3.8011,3.7891,3.7891,311100.0
2010-07-26 12:40:00,6.3,6.32,6.27,6.28,231900.0,3.7951,3.8072,3.777,3.7831,231900.0
2010-07-26 12:45:00,6.27,6.28,6.25,6.26,314300.0,3.777,3.7831,3.765,3.771,314300.0
2010-07-26 12:50:00,6.26,6.26,6.22,6.23,155600.0,3.771,3.771,3.7469,3.7529,155600.0
2010-07-26 12:55:00,6.23,6.26,6.23,6.26,87600.0,3.7529,3.771,3.7529,3.771,87600.0
2010-07-26 13:00:00,6.26,6.26,6.25,6.26,79900.0,3.771,3.771,3.765,3.771,79900.0
2010-07-26 13:05:00,6.26,6.26,6.23,6.24,97500.0,3.771,3.771,3.7529,3.759,97500.0
2010-07-26 13:10:00,6.24,6.26,6.23,6.25,148200.0,3.759,3.771,3.7529,3.765,148200.0
2010-07-26 13:15:00,6.25,6.25,6.24,6.24,144800.0,3.765,3.765,3.759,3.759,144800.0
2010-07-26 13:20:00,6.24,6.25,6.24,6.25,19800.0,3.759,3.765,3.759,3.765,19800.0
2010-07-26 13:25:00,6.25,6.26,6.24,6.26,80000.0,3.765,3.771,3.759,3.771,80000.0
2010-07-26 13:30:00,6.27,6.27,6.26,6.26,41400.0,3.777,3.777,3.771,3.771,41400.0
2010-07-26 13:35:00,6.26,6.27,6.25,6.25,49600.0,3.771,3.777,3.765,3.765,49600.0
2010-07-26 13:40:00,6.25,6.26,6.25,6.26,13200.0,3.765,3.771,3.765,3.771,13200.0
2010-07-26 13:45:00,6.26,6.26,6.25,6.26,37000.0,3.771,3.771,3.765,3.771,37000.0
2010-07-26 13:50:00,6.26,6.27,6.25,6.26,145300.0,3.771,3.777,3.765,3.771,145300.0
2010-07-26 13:55:00,6.26,6.27,6.25,6.25,95900.0,3.771,3.777,3.765,3.765,95900.0
2010-07-26 14:00:00,6.26,6.26,6.25,6.26,23900.0,3.771,3.771,3.765,3.771,23900.0
2010-07-26 14:05:00,6.26,6.26,6.25,6.25,19800.0,3.771,3.771,3.765,3.765,19800.0
2010-07-26 14:10:00,6.26,6.27,6.25,6.26,67000.0,3.771,3.777,3.765,3.771,67000.0
2010-07-26 14:15:00,6.26,6.27,6.26,6.26,24500.0,3.771,3.777,3.771,3.771,24500.0
2010-07-26 14:20:00,6.26,6.27,6.24,6.24,70200.0,3.771,3.777,3.759,3.759,70200.0
2010-07-26 14:25:00,6.24,6.25,6.23,6.24,83400.0,3.759,3.765,3.7529,3.759,83400.0
2010-07-26 14:30:00,6.23,6.23,6.22,6.22,95000.0,3.7529,3.7529,3.7469,3.7469,95000.0
2010-07-26 14:35:00,6.22,6.24,6.2,6.21,244300.0,3.7469,3.759,3.7349,3.7409,244300.0
2010-07-26 14:40:00,6.2,6.23,6.2,6.23,128600.0,3.7349,3.7529,3.7349,3.7529,128600.0
2010-07-26 14:45:00,6.22,6.23,6.2,6.21,143400.0,3.7469,3.7529,3.7349,3.7409,143400.0
2010-07-26 14:50:00,6.21,6.22,6.19,6.22,223400.0,3.7409,3.7469,3.7288,3.7469,223400.0
2010-07-26 14:55:00,6.21,6.23,6.2,6.22,107900.0,3.7409,3.7529,3.7349,3.7469,107900.0
2010-07-26 15:00:00,6.22,6.25,6.22,6.24,162800.0,3.7469,3.765,3.7469,3.759,162800.0
2010-07-26 15:05:00,6.24,6.24,6.23,6.23,28500.0,3.759,3.759,3.7529,3.7529,28500.0
2010-07-26 15:10:00,6.23,6.25,6.23,6.24,108000.0,3.7529,3.765,3.7529,3.759,108000.0
2010-07-26 15:15:00,6.24,6.24,6.23,6.24,50100.0,3.759,3.759,3.7529,3.759,50100.0
2010-07-26 15:20:00,6.24,6.26,6.23,6.26,160700.0,3.759,3.771,3.7529,3.771,160700.0
2010-07-26 15:25:00,6.26,6.29,6.25,6.27,579400.0,3.771,3.7891,3.765,3.777,579400.0
2010-07-26 15:30:00,6.27,6.28,6.25,6.27,253100.0,3.777,3.7831,3.765,3.777,253100.0
2010-07-26 15:35:00,6.27,6.28,6.26,6.26,98000.0,3.777,3.7831,3.771,3.771,98000.0
2010-07-26 15:40:00,6.27,6.29,6.26,6.28,283100.0,3.777,3.7891,3.771,3.7831,283100.0
2010-07-26 15:45:00,6.28,6.34,6.27,6.34,654000.0,3.7831,3.8192,3.777,3.8192,654000.0
2010-07-26 15:50:00,6.34,6.34,6.31,6.32,908000.0,3.8192,3.8192,3.8011,3.8072,908000.0
2010-07-26 15:55:00,6.32,6.32,6.3,6.31,580500.0,3.8072,3.8072,3.7951,3.8011,580500.0
2010-07-27 09:30:00,6.32,6.43,6.15,6.42,1467200.0,3.8072,3.8734,3.7047,3.8674,1467200.0
2010-07-27 09:35:00,6.41,6.45,6.31,6.44,412800.0,3.8614,3.8855,3.8011,3.8794,412800.0
2010-07-27 09:40:00,6.45,6.45,6.39,6.43,583300.0,3.8855,3.8855,3.8493,3.8734,583300.0
2010-07-27 09:45:00,6.42,6.43,6.36,6.36,337200.0,3.8674,3.8734,3.8312,3.8312,337200.0
2010-07-27 09:50:00,6.36,6.41,6.36,6.4,402600.0,3.8312,3.8614,3.8312,3.8553,402600.0
2010-07-27 09:55:00,6.4,6.4,6.36,6.36,261800.0,3.8553,3.8553,3.8312,3.8312,261800.0
2010-07-27 10:00:00,6.36,6.43,6.36,6.38,1610800.0,3.8312,3.8734,3.8312,3.8433,1610800.0
2010-07-27 10:05:00,6.38,6.41,6.34,6.34,700800.0,3.8433,3.8614,3.8192,3.8192,700800.0
2010-07-27 10:10:00,6.35,6.38,6.32,6.36,599800.0,3.8252,3.8433,3.8072,3.8312,599800.0
2010-07-27 10:15:00,6.36,6.37,6.32,6.33,450800.0,3.8312,3.8373,3.8072,3.8132,450800.0
2010-07-27 10:20:00,6.33,6.4,6.32,6.39,585100.0,3.8132,3.8553,3.8072,3.8493,585100.0
2010-07-27 10:25:00,6.39,6.41,6.38,6.41,217200.0,3.8493,3.8614,3.8433,3.8614,217200.0
2010-07-27 10:30:00,6.41,6.44,6.39,6.44,311300.0,3.8614,3.8794,3.8493,3.8794,311300.0
2010-07-27 10:35:00,6.43,6.43,6.39,6.41,423200.0,3.8734,3.8734,3.8493,3.8614,423200.0
2010-07-27 10:40:00,6.41,6.43,6.38,6.4,334400.0,3.8614,3.8734,3.8433,3.8553,334400.0
2010-07-27 10:45:00,6.39,6.4,6.37,6.37,342900.0,3.8493,3.8553,3.8373,3.8373,342900.0
2010-07-27 10:50:00,6.37,6.43,6.37,6.41,359300.0,3.8373,3.8734,3.8373,3.8614,359300.0
2010-07-27 10:55:00,6.41,6.42,6.37,6.39,398400.0,3.8614,3.8674,3.8373,3.8493,398400.0
2010-07-27 11:00:00,6.38,6.39,6.35,6.37,322900.0,3.8433,3.8493,3.8252,3.8373,322900.0
2010-07-27 11:05:00,6.37,6.38,6.36,6.36,115400.0,3.8373,3.8433,3.8312,3.8312,115400.0
2010-07-27 11:10:00,6.37,6.37,6.32,6.34,313200.0,3.8373,3.8373,3.8072,3.8192,313200.0
2010-07-27 11:15:00,6.34,6.34,6.33,6.34,256500.0,3.8192,3.8192,3.8132,3.8192,256500.0
2010-07-27 11:20:00,6.34,6.35,6.33,6.35,99900.0,3.8192,3.8252,3.8132,3.8252,99900.0
2010-07-27 11:25:00,6.34,6.35,6.33,6.33,113600.0,3.8192,3.8252,3.8132,3.8132,113600.0
2010-07-27 11:30:00,6.34,6.36,6.33,6.36,675100.0,3.8192,3.8312,3.8132,3.8312,675100.0
2010-07-27 11:35:00,6.37,6.4,6.36,6.39,342300.0,3.8373,3.8553,3.8312,3.8493,342300.0
2010-07-27 11:40:00,6.38,6.39,6.37,6.38,279100.0,3.8433,3.8493,3.8373,3.8433,279100.0
2010-07-27 11:45:00,6.38,6.4,6.38,6.38,179300.0,3.8433,3.8553,3.8433,3.8433,179300.0
2010-07-27 11:50:00,6.38,6.41,6.38,6.4,112400.0,3.8433,3.8614,3.8433,3.8553,112400.0
2010-07-27 11:55:00,6.4,6.42,6.4,6.41,285100.0,3.8553,3.8674,3.8553,3.8614,285100.0
2010-07-27 12:00:00,6.41,6.42,6.38,6.38,112100.0,3.8614,3.8674,3.8433,3.8433,112100.0
2010-07-27 12:05:00,6.38,6.39,6.37,6.39,174200.0,3.8433,3.8493,3.8373,3.8493,174200.0
2010-07-27 12:10:00,6.39,6.43,6.38,6.41,341200.0,3.8493,3.8734,3.8433,3.8614,341200.0
2010-07-27 12:15:00,6.42,6.44,6.41,6.42,107800.0,3.8674,3.8794,3.8614,3.8674,107800.0
2010-07-27 12:20:00,6.42,6.42,6.41,6.42,19900.0,3.8674,3.8674,3.8614,3.8674,19900.0
2010-07-27 12:25:00,6.42,6.42,6.4,6.4,78800.0,3.8674,3.8674,3.8553,3.8553,78800.0
2010-07-27 12:30:00,6.4,6.41,6.4,6.4,65000.0,3.8553,3.8614,3.8553,3.8553,65000.0
2010-07-27 12:35:00,6.4,6.43,6.4,6.42,158900.0,3.8553,3.8734,3.8553,3.8674,158900.0
2010-07-27 12:40:00,6.43,6.44,6.42,6.43,138200.0,3.8734,3.8794,3.8674,3.8734,138200.0
2010-07-27 12:45:00,6.43,6.43,6.42,6.43,84900.0,3.8734,3.8734,3.8674,3.8734,84900.0
2010-07-27 12:50:00,6.42,6.43,6.4,6.4,88200.0,3.8674,3.8734,3.8553,3.8553,88200.0
2010-07-27 12:55:00,6.4,6.41,6.39,6.41,112100.0,3.8553,3.8614,3.8493,3.8614,112100.0
2010-07-27 13:00:00,6.41,6.42,6.39,6.4,125700.0,3.8614,3.8674,3.8493,3.8553,125700.0
2010-07-27 13:05:00,6.4,6.42,6.4,6.41,61000.0,3.8553,3.8674,3.8553,3.8614,61000.0
2010-07-27 13:10:00,6.41,6.43,6.4,6.4,73800.0,3.8614,3.8734,3.8553,3.8553,73800.0
2010-07-27 13:15:00,6.4,6.41,6.4,6.4,28400.0,3.8553,3.8614,3.8553,3.8553,28400.0
2010-07-27 13:20:00,6.4,6.41,6.39,6.39,23800.0,3.8553,3.8614,3.8493,3.8493,23800.0
2010-07-27 13:25:00,6.39,6.4,6.35,6.35,93400.0,3.8493,3.8553,3.8252,3.8252,93400.0
2010-07-27 13:30:00,6.36,6.38,6.35,6.36,98500.0,3.8312,3.8433,3.8252,3.8312,98500.0
2010-07-27 13:35:00,6.37,6.38,6.36,6.37,97700.0,3.8373,3.8433,3.8312,3.8373,97700.0
2010-07-27 13:40:00,6.37,6.38,6.35,6.36,46500.0,3.8373,3.8433,3.8252,3.8312,46500.0
2010-07-27 13:45:00,6.36,6.38,6.34,6.38,108300.0,3.8312,3.8433,3.8192,3.8433,108300.0
2010-07-27 13:50:00,6.38,6.4,6.37,6.39,205500.0,3.8433,3.8553,3.8373,3.8493,205500.0
2010-07-27 13:55:00,6.39,6.4,6.38,6.38,73800.0,3.8493,3.8553,3.8433,3.8433,73800.0
2010-07-27 14:00:00,6.38,6.39,6.35,6.35,159200.0,3.8433,3.8493,3.8252,3.8252,159200.0
2010-07-27 14:05:00,6.36,6.36,6.34,6.36,268400.0,3.8312,3.8312,3.8192,3.8312,268400.0
2010-07-27 14:10:00,6.35,6.36,6.34,6.35,51900.0,3.8252,3.8312,3.8192,3.8252,51900.0
2010-07-27 14:15:00,6.34,6.37,6.32,6.37,133800.0,3.8192,3.8373,3.8072,3.8373,133800.0
2010-07-27 14:20:00,6.36,6.37,6.34,6.36,196400.0,3.8312,3.8373,3.8192,3.8312,196400.0
2010-07-27 14:25:00,6.36,6.37,6.34,6.37,102000.0,3.8312,3.8373,3.8192,3.8373,102000.0
2010-07-27 14:30:00,6.37,6.38,6.37,6.37,159900.0,3.8373,3.8433,3.8373,3.8373,159900.0
2010-07-27 14:35:00,6.37,6.38,6.37,6.37,161400.0,3.8373,3.8433,3.8373,3.8373,161400.0
2010-07-27 14:40:00,6.38,6.38,6.36,6.36,22900.0,3.8433,3.8433,3.8312,3.8312,22900.0
2010-07-27 14:45:00,6.36,6.37,6.36,6.36,56300.0,3.8312,3.8373,3.8312,3.8312,56300.0
2010-07-27 14:50:00,6.36,6.37,6.35,6.36,151900.0,3.8312,3.8373,3.8252,3.8312,151900.0
2010-07-27 14:55:00,6.36,6.37,6.34,6.36,70200.0,3.8312,3.8373,3.8192,3.8312,70200.0
2010-07-27 15:00:00,6.36,6.37,6.35,6.35,116800.0,3.8312,3.8373,3.8252,3.8252,116800.0
2010-07-27 15:05:00,6.35,6.37,6.34,6.37,164200.0,3.8252,3.8373,3.8192,3.8373,164200.0
2010-07-27 15:10:00,6.37,6.38,6.36,6.37,446800.0,3.8373,3.8433,3.8312,3.8373,446800.0
2010-07-27 15:15:00,6.37,6.41,6.37,6.38,428100.0,3.8373,3.8614,3.8373,3.8433,428100.0
2010-07-27 15:20:00,6.38,6.42,6.38,6.41,503400.0,3.8433,3.8674,3.8433,3.8614,503400.0
2010-07-27 15:25:00,6.4,6.41,6.4,6.41,87700.0,3.8553,3.8614,3.8553,3.8614,87700.0
2010-07-27 15:30:00,6.4,6.41,6.38,6.39,311800.0,3.8553,3.8614,3.8433,3.8493,311800.0
2010-07-27 15:35:00,6.39,6.4,6.39,6.39,88300.0,3.8493,3.8553,3.8493,3.8493,88300.0
2010-07-27 15:40:00,6.39,6.4,6.37,6.38,107500.0,3.8493,3.8553,3.8373,3.8433,107500.0
2010-07-27 15:45:00,6.38,6.38,6.36,6.36,178100.0,3.8433,3.8433,3.8312,3.8312,178100.0
2010-07-27 15:50:00,6.36,6.39,6.35,6.35,939500.0,3.8312,3.8493,3.8252,3.8252,939500.0
2010-07-27 15:55:00,6.35,6.36,6.35,6.36,355400.0,3.8252,3.8312,3.8252,3.8312,355400.0
2010-07-28 09:30:00,6.31,6.34,6.28,6.31,203100.0,3.8011,3.8192,3.7831,3.8011,203100.0
2010-07-28 09:35:00,6.32,6.34,6.29,6.32,538800.0,3.8072,3.8192,3.7891,3.8072,538800.0
2010-07-28 09:40:00,6.32,6.33,6.29,6.3,276800.0,3.8072,3.8132,3.7891,3.7951,276800.0
2010-07-28 09:45:00,6.3,6.3,6.25,6.27,316100.0,3.7951,3.7951,3.765,3.777,316100.0
2010-07-28 09:50:00,6.26,6.27,6.23,6.23,129400.0,3.771,3.777,3.7529,3.7529,129400.0
2010-07-28 09:55:00,6.23,6.26,6.22,6.26,147200.0,3.7529,3.771,3.7469,3.771,147200.0
2010-07-28 10:00:00,6.26,6.27,6.24,6.25,354400.0,3.771,3.777,3.759,3.765,354400.0
2010-07-28 10:05:00,6.25,6.27,6.24,6.25,549400.0,3.765,3.777,3.759,3.765,549400.0
2010-07-28 10:10:00,6.24,6.24,6.22,6.22,63100.0,3.759,3.759,3.7469,3.7469,63100.0
2010-07-28 10:15:00,6.22,6.26,6.22,6.25,103500.0,3.7469,3.771,3.7469,3.765,103500.0
2010-07-28 10:20:00,6.25,6.26,6.2,6.21,162500.0,3.765,3.771,3.7349,3.7409,162500.0
2010-07-28 10:25:00,6.2,6.21,6.2,6.2,73500.0,3.7349,3.7409,3.7349,3.7349,73500.0
2010-07-28 10:30:00,6.2,6.2,6.17,6.19,164000.0,3.7349,3.7349,3.7168,3.7288,164000.0
2010-07-28 10:35:00,6.19,6.2,6.17,6.19,1242900.0,3.7288,3.7349,3.7168,3.7288,1242900.0
2010-07-28 10:40:00,6.18,6.22,6.18,6.22,71700.0,3.7228,3.7469,3.7228,3.7469,71700.0
2010-07-28 10:45:00,6.22,6.23,6.19,6.19,172000.0,3.7469,3.7529,3.7288,3.7288,172000.0
2010-07-28 10:50:00,6.2,6.2,6.19,6.19,56500.0,3.7349,3.7349,3.7288,3.7288,56500.0
2010-07-28 10:55:00,6.19,6.21,6.19,6.2,95800.0,3.7288,3.7409,3.7288,3.7349,95800.0
2010-07-28 11:00:00,6.2,6.21,6.2,6.21,16200.0,3.7349,3.7409,3.7349,3.7409,16200.0
2010-07-28 11:05:00,6.21,6.21,6.2,6.2,36600.0,3.7409,3.7409,3.7349,3.7349,36600.0
2010-07-28 11:10:00,6.21,6.24,6.2,6.24,87100.0,3.7409,3.759,3.7349,3.759,87100.0
2010-07-28 11:15:00,6.24,6.25,6.21,6.21,119000.0,3.759,3.765,3.7409,3.7409,119000.0
2010-07-28 11:20:00,6.21,6.22,6.21,6.22,64000.0,3.7409,3.7469,3.7409,3.7469,64000.0
2010-07-28 11:25:00,6.22,6.24,6.21,6.21,62500.0,3.7469,3.759,3.7409,3.7409,62500.0
2010-07-28 11:30:00,6.21,6.22,6.21,6.22,24700.0,3.7409,3.7469,3.7409,3.7469,24700.0
2010-07-28 11:35:00,6.22,6.25,6.22,6.23,112100.0,3.7469,3.765,3.7469,3.7529,112100.0
2010-07-28 11:40:00,6.23,6.24,6.22,6.22,25000.0,3.7529,3.759,3.7469,3.7469,25000.0
2010-07-28 11:45:00,6.23,6.23,6.21,6.21,33500.0,3.7529,3.7529,3.7409,3.7409,33500.0
2010-07-28 11:50:00,6.21,6.22,6.21,6.21,19400.0,3.7409,3.7469,3.7409,3.7409,19400.0
2010-07-28 11:55:00,6.21,6.22,6.21,6.21,47700.0,3.7409,3.7469,3.7409,3.7409,47700.0
2010-07-28 12:00:00,6.22,6.24,6.2,6.2,317600.0,3.7469,3.759,3.7349,3.7349,317600.0
2010-07-28 12:05:00,6.21,6.21,6.2,6.21,32700.0,3.7409,3.7409,3.7349,3.7409,32700.0
2010-07-28 12:10:00,6.21,6.21,6.2,6.21,65600.0,3.7409,3.7409,3.7349,3.7409,65600.0
2010-07-28 12:15:00,6.22,6.22,6.21,6.22,10100.0,3.7469,3.7469,3.7409,3.7469,10100.0
2010-07-28 12:20:00,6.22,6.23,6.22,6.23,111200.0,3.7469,3.7529,3.7469,3.7529,111200.0
2010-07-28 12:25:00,6.23,6.24,6.21,6.22,165800.0,3.7529,3.759,3.7409,3.7469,165800.0
2010-07-28 12:30:00,6.21,6.22,6.21,6.21,22400.0,3.7409,3.7469,3.7409,3.7409,22400.0
2010-07-28 12:35:00,6.21,6.22,6.2,6.21,78600.0,3.7409,3.7469,3.7349,3.7409,78600.0
2010-07-28 12:40:00,6.21,6.22,6.21,6.22,3000.0,3.7409,3.7469,3.7409,3.7469,3000.0
2010-07-28 12:45:00,6.21,6.22,6.2,6.2,40400.0,3.7409,3.7469,3.7349,3.7349,40400.0
2010-07-28 12:50:00,6.2,6.23,6.2,6.23,99000.0,3.7349,3.7529,3.7349,3.7529,99000.0
2010-07-28 12:55:00,6.23,6.25,6.22,6.25,72000.0,3.7529,3.765,3.7469,3.765,72000.0
2010-07-28 13:00:00,6.25,6.26,6.24,6.25,114800.0,3.765,3.771,3.759,3.765,114800.0
2010-07-28 13:05:00,6.26,6.26,6.23,6.25,157900.0,3.771,3.771,3.7529,3.765,157900.0
2010-07-28 13:10:00,6.25,6.26,6.25,6.25,64800.0,3.765,3.771,3.765,3.765,64800.0
2010-07-28 13:15:00,6.26,6.26,6.24,6.24,57900.0,3.771,3.771,3.759,3.759,57900.0
2010-07-28 13:20:00,6.24,6.25,6.24,6.24,39000.0,3.759,3.765,3.759,3.759,39000.0
2010-07-28 13:25:00,6.24,6.25,6.23,6.24,68000.0,3.759,3.765,3.7529,3.759,68000.0
2010-07-28 13:30:00,6.24,6.24,6.22,6.23,52600.0,3.759,3.759,3.7469,3.7529,52600.0
2010-07-28 13:35:00,6.24,6.24,6.23,6.23,7500.0,3.759,3.759,3.7529,3.7529,7500.0
2010-07-28 13:40:00,6.23,6.23,6.22,6.22,16200.0,3.7529,3.7529,3.7469,3.7469,16200.0
2010-07-28 13:45:00,6.22,6.23,6.21,6.22,175300.0,3.7469,3.7529,3.7409,3.7469,175300.0
2010-07-28 13:50:00,6.22,6.23,6.21,6.22,211400.0,3.7469,3.7529,3.7409,3.7469,211400.0
2010-07-28 13:55:00,6.21,6.22,6.21,6.21,7400.0,3.7409,3.7469,3.7409,3.7409,7400.0
2010-07-28 14:00:00,6.21,6.21,6.2,6.2,100200.0,3.7409,3.7409,3.7349,3.7349,100200.0
2010-07-28 14:05:00,6.21,6.22,6.2,6.22,131400.0,3.7409,3.7469,3.7349,3.7469,131400.0
2010-07-28 14:10:00,6.21,6.22,6.21,6.21,33700.0,3.7409,3.7469,3.7409,3.7409,33700.0
2010-07-28 14:15:00,6.22,6.22,6.19,6.19,104800.0,3.7469,3.7469,3.7288,3.7288,104800.0
2010-07-28 14:20:00,6.19,6.19,6.17,6.18,276700.0,3.7288,3.7288,3.7168,3.7228,276700.0
2010-07-28 14:25:00,6.18,6.18,6.16,6.18,127600.0,3.7228,3.7228,3.7108,3.7228,127600.0
2010-07-28 14:30:00,6.17,6.19,6.17,6.19,159100.0,3.7168,3.7288,3.7168,3.7288,159100.0
2010-07-28 14:35:00,6.19,6.2,6.18,6.18,122600.0,3.7288,3.7349,3.7228,3.7228,122600.0
2010-07-28 14:40:00,6.19,6.19,6.17,6.18,47900.0,3.7288,3.7288,3.7168,3.7228,47900.0
2010-07-28 14:45:00,6.18,6.19,6.17,6.17,61300.0,3.7228,3.7288,3.7168,3.7168,61300.0
2010-07-28 14:50:00,6.17,6.19,6.17,6.18,51200.0,3.7168,3.7288,3.7168,3.7228,51200.0
2010-07-28 14:55:00,6.18,6.19,6.18,6.18,90000.0,3.7228,3.7288,3.7228,3.7228,90000.0
2010-07-28 15:00:00,6.18,6.19,6.16,6.16,178200.0,3.7228,3.7288,3.7108,3.7108,178200.0
2010-07-28 15:05:00,6.16,6.17,6.13,6.13,172000.0,3.7108,3.7168,3.6927,3.6927,172000.0
2010-07-28 15:10:00,6.14,6.14,6.12,6.14,255800.0,3.6987,3.6987,3.6867,3.6987,255800.0
2010-07-28 15:15:00,6.14,6.15,6.13,6.14,189000.0,3.6987,3.7047,3.6927,3.6987,189000.0
2010-07-28 15:20:00,6.14,6.18,6.14,6.17,322500.0,3.6987,3.7228,3.6987,3.7168,322500.0
2010-07-28 15:25:00,6.17,6.19,6.17,6.18,189000.0,3.7168,3.7288,3.7168,3.7228,189000.0
2010-07-28 15:30:00,6.18,6.21,6.18,6.19,322900.0,3.7228,3.7409,3.7228,3.7288,322900.0
2010-07-28 15:35:00,6.2,6.2,6.18,6.18,162500.0,3.7349,3.7349,3.7228,3.7228,162500.0
2010-07-28 15:40:00,6.19,6.2,6.18,6.19,137300.0,3.7288,3.7349,3.7228,3.7288,137300.0
2010-07-28 15:45:00,6.19,6.21,6.19,6.2,202600.0,3.7288,3.7409,3.7288,3.7349,202600.0
2010-07-28 15:50:00,6.2,6.2,6.18,6.18,179400.0,3.7349,3.7349,3.7228,3.7228,179400.0
2010-07-28 15:55:00,6.19,6.2,6.18,6.19,409000.0,3.7288,3.7349,3.7228,3.7288,409000.0
2010-07-29 09:30:00,6.24,6.28,6.22,6.26,360100.0,3.759,3.7831,3.7469,3.771,360100.0
2010-07-29 09:35:00,6.26,6.29,6.25,6.27,296800.0,3.771,3.7891,3.765,3.777,296800.0
2010-07-29 09:40:00,6.28,6.3,6.26,6.27,348900.0,3.7831,3.7951,3.771,3.777,348900.0
2010-07-29 09:45:00,6.26,6.28,6.24,6.27,218600.0,3.771,3.7831,3.759,3.777,218600.0
2010-07-29 09:50:00,6.27,6.28,6.24,6.27,151700.0,3.777,3.7831,3.759,3.777,151700.0
2010-07-29 09:55:00,6.27,6.27,6.23,6.25,245500.0,3.777,3.777,3.7529,3.765,245500.0
2010-07-29 10:00:00,6.24,6.27,6.22,6.22,345000.0,3.759,3.777,3.7469,3.7469,345000.0
2010-07-29 10:05:00,6.22,6.24,6.21,6.23,154000.0,3.7469,3.759,3.7409,3.7529,154000.0
2010-07-29 10:10:00,6.24,6.26,6.23,6.23,91800.0,3.759,3.771,3.7529,3.7529,91800.0
2010-07-29 10:15:00,6.22,6.25,6.22,6.24,43000.0,3.7469,3.765,3.7469,3.759,43000.0
2010-07-29 10:20:00,6.24,6.24,6.22,6.24,75000.0,3.759,3.759,3.7469,3.759,75000.0
2010-07-29 10:25:00,6.23,6.24,6.21,6.23,167200.0,3.7529,3.759,3.7409,3.7529,167200.0
2010-07-29 10:30:00,6.23,6.24,6.21,6.23,70600.0,3.7529,3.759,3.7409,3.7529,70600.0
2010-07-29 10:35:00,6.24,6.25,6.23,6.23,185200.0,3.759,3.765,3.7529,3.7529,185200.0
2010-07-29 10:40:00,6.24,6.24,6.22,6.23,113200.0,3.759,3.759,3.7469,3.7529,113200.0
2010-07-29 10:45:00,6.23,6.25,6.22,6.24,168200.0,3.7529,3.765,3.7469,3.759,168200.0
2010-07-29 10:50:00,6.25,6.26,6.24,6.26,56700.0,3.765,3.771,3.759,3.771,56700.0
2010-07-29 10:55:00,6.25,6.26,6.25,6.25,72600.0,3.765,3.771,3.765,3.765,72600.0
2010-07-29 11:00:00,6.24,6.24,6.22,6.23,45500.0,3.759,3.759,3.7469,3.7529,45500.0
2010-07-29 11:05:00,6.22,6.23,6.2,6.21,98300.0,3.7469,3.7529,3.7349,3.7409,98300.0
2010-07-29 11:10:00,6.21,6.22,6.2,6.22,30400.0,3.7409,3.7469,3.7349,3.7469,30400.0
2010-07-29 11:15:00,6.21,6.21,6.17,6.17,110600.0,3.7409,3.7409,3.7168,3.7168,110600.0
2010-07-29 11:20:00,6.17,6.2,6.16,6.2,120600.0,3.7168,3.7349,3.7108,3.7349,120600.0
2010-07-29 11:25:00,6.2,6.2,6.16,6.17,91900.0,3.7349,3.7349,3.7108,3.7168,91900.0
2010-07-29 11:30:00,6.16,6.17,6.13,6.16,250100.0,3.7108,3.7168,3.6927,3.7108,250100.0
2010-07-29 11:35:00,6.16,6.18,6.15,6.18,89500.0,3.7108,3.7228,3.7047,3.7228,89500.0
2010-07-29 11:40:00,6.18,6.18,6.17,6.17,36300.0,3.7228,3.7228,3.7168,3.7168,36300.0
2010-07-29 11:45:00,6.17,6.18,6.15,6.15,67000.0,3.7168,3.7228,3.7047,3.7047,67000.0
2010-07-29 11:50:00,6.15,6.17,6.15,6.15,51800.0,3.7047,3.7168,3.7047,3.7047,51800.0
2010-07-29 11:55:00,6.15,6.15,6.13,6.14,116500.0,3.7047,3.7047,3.6927,3.6987,116500.0
2010-07-29 12:00:00,6.14,6.14,6.1,6.13,402600.0,3.6987,3.6987,3.6746,3.6927,402600.0
2010-07-29 12:05:00,6.13,6.15,6.11,6.15,148900.0,3.6927,3.7047,3.6806,3.7047,148900.0
2010-07-29 12:10:00,6.15,6.15,6.13,6.14,164400.0,3.7047,3.7047,3.6927,3.6987,164400.0
2010-07-29 12:15:00,6.15,6.15,6.14,6.14,99900.0,3.7047,3.7047,3.6987,3.6987,99900.0
2010-07-29 12:20:00,6.15,6.15,6.13,6.13,84700.0,3.7047,3.7047,3.6927,3.6927,84700.0
2010-07-29 12:25:00,6.13,6.14,6.11,6.13,186700.0,3.6927,3.6987,3.6806,3.6927,186700.0
2010-07-29 12:30:00,6.14,6.14,6.11,6.12,122900.0,3.6987,3.6987,3.6806,3.6867,122900.0
2010-07-29 12:35:00,6.12,6.12,6.09,6.1,137900.0,3.6867,3.6867,3.6686,3.6746,137900.0
2010-07-29 12:40:00,6.09,6.12,6.08,6.11,187700.0,3.6686,3.6867,3.6626,3.6806,187700.0
2010-07-29 12:45:00,6.11,6.11,6.1,6.1,48000.0,3.6806,3.6806,3.6746,3.6746,48000.0
2010-07-29 12:50:00,6.1,6.14,6.1,6.12,232300.0,3.6746,3.6987,3.6746,3.6867,232300.0
2010-07-29 12:55:00,6.13,6.13,6.12,6.13,172600.0,3.6927,3.6927,3.6867,3.6927,172600.0
2010-07-29 13:00:00,6.13,6.14,6.12,6.13,141700.0,3.6927,3.6987,3.6867,3.6927,141700.0
2010-07-29 13:05:00,6.13,6.14,6.12,6.13,47200.0,3.6927,3.6987,3.6867,3.6927,47200.0
2010-07-29 13:10:00,6.13,6.14,6.11,6.14,104000.0,3.6927,3.6987,3.6806,3.6987,104000.0
2010-07-29 13:15:00,6.14,6.14,6.12,6.13,52600.0,3.6987,3.6987,3.6867,3.6927,52600.0
2010-07-29 13:20:00,6.13,6.13,6.12,6.12,66300.0,3.6927,3.6927,3.6867,3.6867,66300.0
2010-07-29 13:25:00,6.12,6.13,6.11,6.12,53900.0,3.6867,3.6927,3.6806,3.6867,53900.0
2010-07-29 13:30:00,6.13,6.13,6.1,6.11,113400.0,3.6927,3.6927,3.6746,3.6806,113400.0
2010-07-29 13:35:00,6.12,6.13,6.11,6.13,79300.0,3.6867,3.6927,3.6806,3.6927,79300.0
2010-07-29 13:40:00,6.13,6.13,6.11,6.13,46000.0,3.6927,3.6927,3.6806,3.6927,46000.0
2010-07-29 13:45:00,6.13,6.13,6.12,6.13,9500.0,3.6927,3.6927,3.6867,3.6927,9500.0
2010-07-29 13:50:00,6.13,6.13,6.12,6.13,17000.0,3.6927,3.6927,3.6867,3.6927,17000.0
2010-07-29 13:55:00,6.12,6.13,6.11,6.12,45100.0,3.6867,3.6927,3.6806,3.6867,45100.0
2010-07-29 14:00:00,6.11,6.13,6.11,6.11,169200.0,3.6806,3.6927,3.6806,3.6806,169200.0
2010-07-29 14:05:00,6.11,6.11,6.1,6.1,28700.0,3.6806,3.6806,3.6746,3.6746,28700.0
2010-07-29 14:10:00,6.1,6.12,6.1,6.11,46800.0,3.6746,3.6867,3.6746,3.6806,46800.0
2010-07-29 14:15:00,6.12,6.13,6.11,6.13,23300.0,3.6867,3.6927,3.6806,3.6927,23300.0
2010-07-29 14:20:00,6.12,6.14,6.12,6.12,188800.0,3.6867,3.6987,3.6867,3.6867,188800.0
2010-07-29 14:25:00,6.13,6.15,6.12,6.14,57200.0,3.6927,3.7047,3.6867,3.6987,57200.0
2010-07-29 14:30:00,6.15,6.15,6.12,6.12,148400.0,3.7047,3.7047,3.6867,3.6867,148400.0
2010-07-29 14:35:00,6.12,6.16,6.12,6.15,243800.0,3.6867,3.7108,3.6867,3.7047,243800.0
2010-07-29 14:40:00,6.15,6.18,6.15,6.16,264200.0,3.7047,3.7228,3.7047,3.7108,264200.0
2010-07-29 14:45:00,6.16,6.19,6.16,6.18,327400.0,3.7108,3.7288,3.7108,3.7228,327400.0
2010-07-29 14:50:00,6.19,6.19,6.16,6.16,205200.0,3.7288,3.7288,3.7108,3.7108,205200.0
2010-07-29 14:55:00,6.16,6.18,6.15,6.18,151700.0,3.7108,3.7228,3.7047,3.7228,151700.0
2010-07-29 15:00:00,6.18,6.18,6.15,6.16,412300.0,3.7228,3.7228,3.7047,3.7108,412300.0
2010-07-29 15:05:00,6.16,6.16,6.15,6.15,44700.0,3.7108,3.7108,3.7047,3.7047,44700.0
2010-07-29 15:10:00,6.15,6.18,6.15,6.17,444300.0,3.7047,3.7228,3.7047,3.7168,444300.0
2010-07-29 15:15:00,6.17,6.18,6.15,6.16,419900.0,3.7168,3.7228,3.7047,3.7108,419900.0
2010-07-29 15:20:00,6.16,6.17,6.14,6.16,236800.0,3.7108,3.7168,3.6987,3.7108,236800.0
2010-07-29 15:25:00,6.16,6.16,6.14,6.14,156300.0,3.7108,3.7108,3.6987,3.6987,156300.0
2010-07-29 15:30:00,6.15,6.15,6.11,6.14,412500.0,3.7047,3.7047,3.6806,3.6987,412500.0
2010-07-29 15:35:00,6.14,6.14,6.1,6.11,732300.0,3.6987,3.6987,3.6746,3.6806,732300.0
2010-07-29 15:40:00,6.11,6.11,6.08,6.1,282900.0,3.6806,3.6806,3.6626,3.6746,282900.0
2010-07-29 15:45:00,6.09,6.1,6.06,6.07,618000.0,3.6686,3.6746,3.6505,3.6566,618000.0
2010-07-29 15:50:00,6.07,6.08,6.05,6.06,732600.0,3.6566,3.6626,3.6445,3.6505,732600.0
2010-07-29 15:55:00,6.06,6.08,6.04,6.06,1144800.0,3.6505,3.6626,3.6385,3.6505,1144800.0
2010-07-30 09:30:00,5.95,6.02,5.91,6.01,447900.0,3.5843,3.6264,3.5602,3.6204,447900.0
2010-07-30 09:35:00,6.01,6.06,6.0,6.03,254300.0,3.6204,3.6505,3.6144,3.6325,254300.0
2010-07-30 09:40:00,6.03,6.09,6.02,6.05,367900.0,3.6325,3.6686,3.6264,3.6445,367900.0
2010-07-30 09:45:00,6.05,6.07,6.03,6.06,272700.0,3.6445,3.6566,3.6325,3.6505,272700.0
2010-07-30 09:50:00,6.06,6.06,6.04,6.06,91400.0,3.6505,3.6505,3.6385,3.6505,91400.0
2010-07-30 09:55:00,6.05,6.11,6.05,6.08,345500.0,3.6445,3.6806,3.6445,3.6626,345500.0
2010-07-30 10:00:00,6.08,6.12,6.07,6.11,230900.0,3.6626,3.6867,3.6566,3.6806,230900.0
2010-07-30 10:05:00,6.11,6.14,6.1,6.1,179900.0,3.6806,3.6987,3.6746,3.6746,179900.0
2010-07-30 10:10:00,6.1,6.1,6.07,6.07,769100.0,3.6746,3.6746,3.6566,3.6566,769100.0
2010-07-30 10:15:00,6.08,6.09,6.04,6.04,159300.0,3.6626,3.6686,3.6385,3.6385,159300.0
2010-07-30 10:20:00,6.04,6.06,6.03,6.04,119600.0,3.6385,3.6505,3.6325,3.6385,119600.0
2010-07-30 10:25:00,6.03,6.03,6.02,6.03,151000.0,3.6325,3.6325,3.6264,3.6325,151000.0
2010-07-30 10:30:00,6.02,6.06,6.02,6.03,309300.0,3.6264,3.6505,3.6264,3.6325,309300.0
2010-07-30 10:35:00,6.04,6.04,6.01,6.03,109500.0,3.6385,3.6385,3.6204,3.6325,109500.0
2010-07-30 10:40:00,6.03,6.06,6.0,6.05,428200.0,3.6325,3.6505,3.6144,3.6445,428200.0
2010-07-30 10:45:00,6.05,6.07,6.05,6.06,728300.0,3.6445,3.6566,3.6445,3.6505,728300.0
2010-07-30 10:50:00,6.06,6.06,6.03,6.04,90800.0,3.6505,3.6505,3.6325,3.6385,90800.0
2010-07-30 10:55:00,6.03,6.06,6.03,6.06,95800.0,3.6325,3.6505,3.6325,3.6505,95800.0
2010-07-30 11:00:00,6.05,6.07,6.04,6.07,86600.0,3.6445,3.6566,3.6385,3.6566,86600.0
2010-07-30 11:05:00,6.07,6.07,6.06,6.06,25200.0,3.6566,3.6566,3.6505,3.6505,25200.0
2010-07-30 11:10:00,6.06,6.07,6.05,6.05,47600.0,3.6505,3.6566,3.6445,3.6445,47600.0
2010-07-30 11:15:00,6.05,6.05,6.03,6.03,50300.0,3.6445,3.6445,3.6325,3.6325,50300.0
2010-07-30 11:20:00,6.03,6.04,6.02,6.03,47600.0,3.6325,3.6385,3.6264,3.6325,47600.0
2010-07-30 11:25:00,6.03,6.03,6.02,6.02,27400.0,3.6325,3.6325,3.6264,3.6264,27400.0
2010-07-30 11:30:00,6.03,6.04,6.03,6.03,65000.0,3.6325,3.6385,3.6325,3.6325,65000.0
2010-07-30 11:35:00,6.04,6.04,6.01,6.02,128800.0,3.6385,3.6385,3.6204,3.6264,128800.0
2010-07-30 11:40:00,6.03,6.03,6.0,6.02,128400.0,3.6325,3.6325,3.6144,3.6264,128400.0
2010-07-30 11:45:00,6.01,6.02,5.99,6.0,155800.0,3.6204,3.6264,3.6084,3.6144,155800.0
2010-07-30 11:50:00,6.0,6.03,5.99,6.03,174200.0,3.6144,3.6325,3.6084,3.6325,174200.0
2010-07-30 11:55:00,6.02,6.03,6.01,6.02,39900.0,3.6264,3.6325,3.6204,3.6264,39900.0
2010-07-30 12:00:00,6.01,6.02,6.0,6.0,100400.0,3.6204,3.6264,3.6144,3.6144,100400.0
2010-07-30 12:05:00,6.01,6.02,6.0,6.02,53300.0,3.6204,3.6264,3.6144,3.6264,53300.0
2010-07-30 12:10:00,6.02,6.02,5.99,6.01,147600.0,3.6264,3.6264,3.6084,3.6204,147600.0
2010-07-30 12:15:00,6.01,6.02,6.0,6.01,93600.0,3.6204,3.6264,3.6144,3.6204,93600.0
2010-07-30 12:20:00,6.01,6.02,6.01,6.01,35500.0,3.6204,3.6264,3.6204,3.6204,35500.0
2010-07-30 12:25:00,6.01,6.02,6.01,6.02,17900.0,3.6204,3.6264,3.6204,3.6264,17900.0
2010-07-30 12:30:00,6.02,6.02,6.0,6.01,44700.0,3.6264,3.6264,3.6144,3.6204,44700.0
2010-07-30 12:35:00,6.01,6.02,6.0,6.01,49800.0,3.6204,3.6264,3.6144,3.6204,49800.0
2010-07-30 12:40:00,6.01,6.03,6.01,6.03,94400.0,3.6204,3.6325,3.6204,3.6325,94400.0
2010-07-30 12:45:00,6.03,6.04,6.02,6.02,229700.0,3.6325,3.6385,3.6264,3.6264,229700.0
2010-07-30 12:50:00,6.03,6.03,6.02,6.03,14700.0,3.6325,3.6325,3.6264,3.6325,14700.0
2010-07-30 12:55:00,6.03,6.03,6.02,6.03,5700.0,3.6325,3.6325,3.6264,3.6325,5700.0
2010-07-30 13:00:00,6.03,6.03,6.02,6.03,33300.0,3.6325,3.6325,3.6264,3.6325,33300.0
2010-07-30 13:05:00,6.03,6.04,6.03,6.04,39000.0,3.6325,3.6385,3.6325,3.6385,39000.0
2010-07-30 13:10:00,6.03,6.04,6.01,6.01,99800.0,3.6325,3.6385,3.6204,3.6204,99800.0
2010-07-30 13:15:00,6.02,6.03,6.0,6.01,73800.0,3.6264,3.6325,3.6144,3.6204,73800.0
2010-07-30 13:20:00,6.02,6.02,6.0,6.01,31600.0,3.6264,3.6264,3.6144,3.6204,31600.0
2010-07-30 13:25:00,6.0,6.02,6.0,6.02,20100.0,3.6144,3.6264,3.6144,3.6264,20100.0
2010-07-30 13:30:00,6.01,6.02,6.01,6.01,19500.0,3.6204,3.6264,3.6204,3.6204,19500.0
2010-07-30 13:35:00,6.02,6.02,6.0,6.01,73200.0,3.6264,3.6264,3.6144,3.6204,73200.0
2010-07-30 13:40:00,6.02,6.02,6.01,6.02,9900.0,3.6264,3.6264,3.6204,3.6264,9900.0
2010-07-30 13:45:00,6.01,6.02,6.01,6.01,48900.0,3.6204,3.6264,3.6204,3.6204,48900.0
2010-07-30 13:50:00,6.01,6.02,6.0,6.01,54500.0,3.6204,3.6264,3.6144,3.6204,54500.0
2010-07-30 13:55:00,6.01,6.01,5.98,5.98,551100.0,3.6204,3.6204,3.6023,3.6023,551100.0
2010-07-30 14:00:00,5.98,6.01,5.98,6.0,354000.0,3.6023,3.6204,3.6023,3.6144,354000.0
2010-07-30 14:05:00,6.0,6.02,6.0,6.01,56700.0,3.6144,3.6264,3.6144,3.6204,56700.0
2010-07-30 14:10:00,6.02,6.04,6.02,6.04,72900.0,3.6264,3.6385,3.6264,3.6385,72900.0
2010-07-30 14:15:00,6.04,6.05,6.03,6.05,101700.0,3.6385,3.6445,3.6325,3.6445,101700.0
2010-07-30 14:20:00,6.05,6.05,6.04,6.04,36900.0,3.6445,3.6445,3.6385,3.6385,36900.0
2010-07-30 14:25:00,6.05,6.06,6.03,6.04,216600.0,3.6445,3.6505,3.6325,3.6385,216600.0
2010-07-30 14:30:00,6.05,6.05,6.04,6.04,4800.0,3.6445,3.6445,3.6385,3.6385,4800.0
2010-07-30 14:35:00,6.05,6.05,6.04,6.05,13400.0,3.6445,3.6445,3.6385,3.6445,13400.0
2010-07-30 14:40:00,6.05,6.07,6.04,6.06,36900.0,3.6445,3.6566,3.6385,3.6505,36900.0
2010-07-30 14:45:00,6.07,6.07,6.05,6.05,136800.0,3.6566,3.6566,3.6445,3.6445,136800.0
2010-07-30 14:50:00,6.05,6.05,6.04,6.04,71500.0,3.6445,3.6445,3.6385,3.6385,71500.0
2010-07-30 14:55:00,6.04,6.05,6.03,6.03,60000.0,3.6385,3.6445,3.6325,3.6325,60000.0
2010-07-30 15:00:00,6.04,6.04,6.03,6.03,18600.0,3.6385,3.6385,3.6325,3.6325,18600.0
2010-07-30 15:05:00,6.04,6.06,6.03,6.06,274600.0,3.6385,3.6505,3.6325,3.6505,274600.0
2010-07-30 15:10:00,6.06,6.07,6.06,6.06,96600.0,3.6505,3.6566,3.6505,3.6505,96600.0
2010-07-30 15:15:00,6.06,6.08,6.06,6.07,265500.0,3.6505,3.6626,3.6505,3.6566,265500.0
2010-07-30 15:20:00,6.07,6.09,6.06,6.09,190300.0,3.6566,3.6686,3.6505,3.6686,190300.0
2010-07-30 15:25:00,6.08,6.09,6.06,6.07,337800.0,3.6626,3.6686,3.6505,3.6566,337800.0
2010-07-30 15:30:00,6.08,6.09,6.07,6.07,195500.0,3.6626,3.6686,3.6566,3.6566,195500.0
2010-07-30 15:35:00,6.07,6.08,6.04,6.05,267900.0,3.6566,3.6626,3.6385,3.6445,267900.0
2010-07-30 15:40:00,6.05,6.06,6.04,6.05,101300.0,3.6445,3.6505,3.6385,3.6445,101300.0
2010-07-30 15:45:00,6.05,6.07,6.04,6.06,101400.0,3.6445,3.6566,3.6385,3.6505,101400.0
2010-07-30 15:50:00,6.07,6.08,6.06,6.07,333000.0,3.6566,3.6626,3.6505,3.6566,333000.0
2010-07-30 15:55:00,6.07,6.07,6.05,6.06,343400.0,3.6566,3.6566,3.6445,3.6505,343400.0
2010-08-02 09:30:00,6.18,6.22,6.15,6.2,543300.0,3.7228,3.7469,3.7047,3.7349,543300.0
2010-08-02 09:35:00,6.2,6.2,6.15,6.17,294400.0,3.7349,3.7349,3.7047,3.7168,294400.0
2010-08-02 09:40:00,6.17,6.2,6.15,6.19,282100.0,3.7168,3.7349,3.7047,3.7288,282100.0
2010-08-02 09:45:00,6.19,6.22,6.19,6.22,675500.0,3.7288,3.7469,3.7288,3.7469,675500.0
2010-08-02 09:50:00,6.22,6.23,6.2,6.22,637200.0,3.7469,3.7529,3.7349,3.7469,637200.0
2010-08-02 09:55:00,6.22,6.24,6.22,6.23,154500.0,3.7469,3.759,3.7469,3.7529,154500.0
2010-08-02 10:00:00,6.23,6.25,6.23,6.25,282900.0,3.7529,3.765,3.7529,3.765,282900.0
2010-08-02 10:05:00,6.25,6.27,6.24,6.26,392800.0,3.765,3.777,3.759,3.771,392800.0
2010-08-02 10:10:00,6.26,6.29,6.25,6.29,195200.0,3.771,3.7891,3.765,3.7891,195200.0
2010-08-02 10:15:00,6.29,6.3,6.27,6.29,574400.0,3.7891,3.7951,3.777,3.7891,574400.0
2010-08-02 10:20:00,6.29,6.33,6.28,6.32,566000.0,3.7891,3.8132,3.7831,3.8072,566000.0
2010-08-02 10:25:00,6.33,6.33,6.32,6.32,128200.0,3.8132,3.8132,3.8072,3.8072,128200.0
2010-08-02 10:30:00,6.32,6.34,6.3,6.3,563000.0,3.8072,3.8192,3.7951,3.7951,563000.0
2010-08-02 10:35:00,6.31,6.31,6.28,6.29,213100.0,3.8011,3.8011,3.7831,3.7891,213100.0
2010-08-02 10:40:00,6.29,6.29,6.28,6.28,81300.0,3.7891,3.7891,3.7831,3.7831,81300.0
2010-08-02 10:45:00,6.29,6.29,6.28,6.28,97000.0,3.7891,3.7891,3.7831,3.7831,97000.0
2010-08-02 10:50:00,6.29,6.3,6.28,6.29,155700.0,3.7891,3.7951,3.7831,3.7891,155700.0
2010-08-02 10:55:00,6.3,6.3,6.29,6.3,53000.0,3.7951,3.7951,3.7891,3.7951,53000.0
2010-08-02 11:00:00,6.29,6.3,6.28,6.3,219000.0,3.7891,3.7951,3.7831,3.7951,219000.0
2010-08-02 11:05:00,6.3,6.3,6.29,6.29,67900.0,3.7951,3.7951,3.7891,3.7891,67900.0
2010-08-02 11:10:00,6.29,6.3,6.29,6.29,75500.0,3.7891,3.7951,3.7891,3.7891,75500.0
2010-08-02 11:15:00,6.3,6.3,6.29,6.29,89500.0,3.7951,3.7951,3.7891,3.7891,89500.0
2010-08-02 11:20:00,6.3,6.3,6.29,6.29,105000.0,3.7951,3.7951,3.7891,3.7891,105000.0
2010-08-02 11:25:00,6.3,6.3,6.28,6.28,137600.0,3.7951,3.7951,3.7831,3.7831,137600.0
2010-08-02 11:30:00,6.29,6.3,6.28,6.28,214200.0,3.7891,3.7951,3.7831,3.7831,214200.0
2010-08-02 11:35:00,6.28,6.29,6.28,6.28,150800.0,3.7831,3.7891,3.7831,3.7831,150800.0
2010-08-02 11:40:00,6.29,6.29,6.26,6.27,326800.0,3.7891,3.7891,3.771,3.777,326800.0
2010-08-02 11:45:00,6.26,6.27,6.26,6.26,182600.0,3.771,3.777,3.771,3.771,182600.0
2010-08-02 11:50:00,6.26,6.27,6.26,6.26,68500.0,3.771,3.777,3.771,3.771,68500.0
2010-08-02 11:55:00,6.26,6.28,6.25,6.27,229800.0,3.771,3.7831,3.765,3.777,229800.0
2010-08-02 12:00:00,6.27,6.28,6.26,6.26,173900.0,3.777,3.7831,3.771,3.771,173900.0
2010-08-02 12:05:00,6.26,6.27,6.25,6.27,84200.0,3.771,3.777,3.765,3.777,84200.0
2010-08-02 12:10:00,6.26,6.27,6.26,6.27,105800.0,3.771,3.777,3.771,3.777,105800.0
2010-08-02 12:15:00,6.27,6.28,6.26,6.27,142900.0,3.777,3.7831,3.771,3.777,142900.0
2010-08-02 12:20:00,6.27,6.28,6.25,6.26,129200.0,3.777,3.7831,3.765,3.771,129200.0
2010-08-02 12:25:00,6.26,6.26,6.25,6.26,51600.0,3.771,3.771,3.765,3.771,51600.0
2010-08-02 12:30:00,6.26,6.26,6.25,6.26,33300.0,3.771,3.771,3.765,3.771,33300.0
2010-08-02 12:35:00,6.26,6.26,6.25,6.25,48500.0,3.771,3.771,3.765,3.765,48500.0
2010-08-02 12:40:00,6.25,6.26,6.23,6.24,197900.0,3.765,3.771,3.7529,3.759,197900.0
2010-08-02 12:45:00,6.24,6.24,6.23,6.24,30900.0,3.759,3.759,3.7529,3.759,30900.0
2010-08-02 12:50:00,6.24,6.26,6.23,6.25,155300.0,3.759,3.771,3.7529,3.765,155300.0
2010-08-02 12:55:00,6.26,6.27,6.25,6.26,51500.0,3.771,3.777,3.765,3.771,51500.0
2010-08-02 13:00:00,6.27,6.28,6.26,6.26,147700.0,3.777,3.7831,3.771,3.771,147700.0
2010-08-02 13:05:00,6.26,6.27,6.26,6.26,21600.0,3.771,3.777,3.771,3.771,21600.0
2010-08-02 13:10:00,6.27,6.27,6.26,6.27,38300.0,3.777,3.777,3.771,3.777,38300.0
2010-08-02 13:15:00,6.27,6.27,6.26,6.26,41100.0,3.777,3.777,3.771,3.771,41100.0
2010-08-02 13:20:00,6.27,6.28,6.26,6.26,117300.0,3.777,3.7831,3.771,3.771,117300.0
2010-08-02 13:25:00,6.26,6.27,6.26,6.26,53500.0,3.771,3.777,3.771,3.771,53500.0
2010-08-02 13:30:00,6.26,6.27,6.25,6.26,109000.0,3.771,3.777,3.765,3.771,109000.0
2010-08-02 13:35:00,6.26,6.27,6.26,6.26,85100.0,3.771,3.777,3.771,3.771,85100.0
2010-08-02 13:40:00,6.26,6.27,6.25,6.26,212000.0,3.771,3.777,3.765,3.771,212000.0
2010-08-02 13:45:00,6.26,6.27,6.26,6.26,184900.0,3.771,3.777,3.771,3.771,184900.0
2010-08-02 13:50:00,6.26,6.27,6.26,6.27,118100.0,3.771,3.777,3.771,3.777,118100.0
2010-08-02 13:55:00,6.27,6.27,6.26,6.26,77100.0,3.777,3.777,3.771,3.771,77100.0
2010-08-02 14:00:00,6.26,6.27,6.26,6.26,37200.0,3.771,3.777,3.771,3.771,37200.0
2010-08-02 14:05:00,6.27,6.27,6.25,6.26,167600.0,3.777,3.777,3.765,3.771,167600.0
2010-08-02 14:10:00,6.26,6.27,6.25,6.26,120000.0,3.771,3.777,3.765,3.771,120000.0
2010-08-02 14:15:00,6.26,6.27,6.26,6.26,132000.0,3.771,3.777,3.771,3.771,132000.0
2010-08-02 14:20:00,6.27,6.29,6.26,6.28,505900.0,3.777,3.7891,3.771,3.7831,505900.0
2010-08-02 14:25:00,6.28,6.29,6.27,6.28,84800.0,3.7831,3.7891,3.777,3.7831,84800.0
2010-08-02 14:30:00,6.28,6.3,6.28,6.3,275400.0,3.7831,3.7951,3.7831,3.7951,275400.0
2010-08-02 14:35:00,6.3,6.3,6.29,6.3,146700.0,3.7951,3.7951,3.7891,3.7951,146700.0
2010-08-02 14:40:00,6.3,6.3,6.29,6.3,374200.0,3.7951,3.7951,3.7891,3.7951,374200.0
2010-08-02 14:45:00,6.29,6.3,6.29,6.29,74700.0,3.7891,3.7951,3.7891,3.7891,74700.0
2010-08-02 14:50:00,6.29,6.3,6.29,6.3,171000.0,3.7891,3.7951,3.7891,3.7951,171000.0
2010-08-02 14:55:00,6.3,6.3,6.29,6.3,132000.0,3.7951,3.7951,3.7891,3.7951,132000.0
2010-08-02 15:00:00,6.29,6.3,6.29,6.3,315800.0,3.7891,3.7951,3.7891,3.7951,315800.0
2010-08-02 15:05:00,6.3,6.3,6.29,6.29,234300.0,3.7951,3.7951,3.7891,3.7891,234300.0
2010-08-02 15:10:00,6.3,6.3,6.29,6.3,145700.0,3.7951,3.7951,3.7891,3.7951,145700.0
2010-08-02 15:15:00,6.29,6.3,6.29,6.29,526700.0,3.7891,3.7951,3.7891,3.7891,526700.0
2010-08-02 15:20:00,6.29,6.29,6.28,6.29,236600.0,3.7891,3.7891,3.7831,3.7891,236600.0
2010-08-02 15:25:00,6.29,6.3,6.28,6.29,546600.0,3.7891,3.7951,3.7831,3.7891,546600.0
2010-08-02 15:30:00,6.3,6.3,6.28,6.28,538500.0,3.7951,3.7951,3.7831,3.7831,538500.0
2010-08-02 15:35:00,6.29,6.3,6.28,6.29,319500.0,3.7891,3.7951,3.7831,3.7891,319500.0
2010-08-02 15:40:00,6.3,6.3,6.28,6.29,343900.0,3.7951,3.7951,3.7831,3.7891,343900.0
2010-08-02 15:45:00,6.28,6.29,6.28,6.29,379400.0,3.7831,3.7891,3.7831,3.7891,379400.0
2010-08-02 15:50:00,6.29,6.29,6.26,6.28,1089400.0,3.7891,3.7891,3.771,3.7831,1089400.0
2010-08-02 15:55:00,6.29,6.3,6.27,6.28,1312100.0,3.7891,3.7951,3.777,3.7831,1312100.0
2010-08-03 09:30:00,6.3,6.31,6.29,6.3,284900.0,3.7951,3.8011,3.7891,3.7951,284900.0
2010-08-03 09:35:00,6.3,6.3,6.26,6.29,123500.0,3.7951,3.7951,3.771,3.7891,123500.0
2010-08-03 09:40:00,6.29,6.31,6.28,6.3,114700.0,3.7891,3.8011,3.7831,3.7951,114700.0
2010-08-03 09:45:00,6.3,6.33,6.3,6.32,419300.0,3.7951,3.8132,3.7951,3.8072,419300.0
2010-08-03 09:50:00,6.31,6.32,6.28,6.29,758200.0,3.8011,3.8072,3.7831,3.7891,758200.0
2010-08-03 09:55:00,6.3,6.32,6.28,6.32,181800.0,3.7951,3.8072,3.7831,3.8072,181800.0
2010-08-03 10:00:00,6.32,6.32,6.27,6.29,242200.0,3.8072,3.8072,3.777,3.7891,242200.0
2010-08-03 10:05:00,6.28,6.3,6.28,6.3,84000.0,3.7831,3.7951,3.7831,3.7951,84000.0
2010-08-03 10:10:00,6.3,6.32,6.27,6.28,502600.0,3.7951,3.8072,3.777,3.7831,502600.0
2010-08-03 10:15:00,6.28,6.33,6.28,6.32,542700.0,3.7831,3.8132,3.7831,3.8072,542700.0
2010-08-03 10:20:00,6.33,6.33,6.31,6.31,73900.0,3.8132,3.8132,3.8011,3.8011,73900.0
2010-08-03 10:25:00,6.31,6.32,6.3,6.3,100000.0,3.8011,3.8072,3.7951,3.7951,100000.0
2010-08-03 10:30:00,6.31,6.32,6.3,6.32,67300.0,3.8011,3.8072,3.7951,3.8072,67300.0
2010-08-03 10:35:00,6.32,6.32,6.31,6.32,65500.0,3.8072,3.8072,3.8011,3.8072,65500.0
2010-08-03 10:40:00,6.32,6.39,6.32,6.39,837900.0,3.8072,3.8493,3.8072,3.8493,837900.0
2010-08-03 10:45:00,6.38,6.39,6.37,6.38,245700.0,3.8433,3.8493,3.8373,3.8433,245700.0
2010-08-03 10:50:00,6.38,6.38,6.36,6.36,79100.0,3.8433,3.8433,3.8312,3.8312,79100.0
2010-08-03 10:55:00,6.37,6.37,6.36,6.37,10700.0,3.8373,3.8373,3.8312,3.8373,10700.0
2010-08-03 11:00:00,6.37,6.37,6.36,6.37,53800.0,3.8373,3.8373,3.8312,3.8373,53800.0
2010-08-03 11:05:00,6.37,6.37,6.35,6.35,50700.0,3.8373,3.8373,3.8252,3.8252,50700.0
2010-08-03 11:10:00,6.36,6.36,6.34,6.35,246300.0,3.8312,3.8312,3.8192,3.8252,246300.0
2010-08-03 11:15:00,6.35,6.36,6.34,6.36,70500.0,3.8252,3.8312,3.8192,3.8312,70500.0
2010-08-03 11:20:00,6.36,6.4,6.35,6.39,1129700.0,3.8312,3.8553,3.8252,3.8493,1129700.0
2010-08-03 11:25:00,6.38,6.39,6.36,6.39,323200.0,3.8433,3.8493,3.8312,3.8493,323200.0
2010-08-03 11:30:00,6.39,6.39,6.37,6.38,389900.0,3.8493,3.8493,3.8373,3.8433,389900.0
2010-08-03 11:35:00,6.37,6.38,6.37,6.38,87600.0,3.8373,3.8433,3.8373,3.8433,87600.0
2010-08-03 11:40:00,6.38,6.39,6.36,6.38,202200.0,3.8433,3.8493,3.8312,3.8433,202200.0
2010-08-03 11:45:00,6.38,6.38,6.37,6.37,69100.0,3.8433,3.8433,3.8373,3.8373,69100.0
2010-08-03 11:50:00,6.38,6.39,6.37,6.39,93300.0,3.8433,3.8493,3.8373,3.8493,93300.0
2010-08-03 11:55:00,6.38,6.4,6.35,6.39,537600.0,3.8433,3.8553,3.8252,3.8493,537600.0
2010-08-03 12:00:00,6.4,6.4,6.39,6.4,97200.0,3.8553,3.8553,3.8493,3.8553,97200.0
2010-08-03 12:05:00,6.39,6.4,6.38,6.38,80300.0,3.8493,3.8553,3.8433,3.8433,80300.0
2010-08-03 12:10:00,6.39,6.39,6.37,6.37,39800.0,3.8493,3.8493,3.8373,3.8373,39800.0
2010-08-03 12:15:00,6.38,6.38,6.36,6.37,42200.0,3.8433,3.8433,3.8312,3.8373,42200.0
2010-08-03 12:20:00,6.37,6.37,6.36,6.36,24100.0,3.8373,3.8373,3.8312,3.8312,24100.0
2010-08-03 12:25:00,6.36,6.37,6.34,6.34,100400.0,3.8312,3.8373,3.8192,3.8192,100400.0
2010-08-03 12:30:00,6.34,6.37,6.34,6.36,71500.0,3.8192,3.8373,3.8192,3.8312,71500.0
2010-08-03 12:35:00,6.37,6.37,6.36,6.36,18700.0,3.8373,3.8373,3.8312,3.8312,18700.0
2010-08-03 12:40:00,6.37,6.37,6.36,6.37,5000.0,3.8373,3.8373,3.8312,3.8373,5000.0
2010-08-03 12:45:00,6.36,6.37,6.36,6.36,9000.0,3.8312,3.8373,3.8312,3.8312,9000.0
2010-08-03 12:50:00,6.36,6.38,6.36,6.38,50900.0,3.8312,3.8433,3.8312,3.8433,50900.0
2010-08-03 12:55:00,6.37,6.38,6.37,6.38,29100.0,3.8373,3.8433,3.8373,3.8433,29100.0
2010-08-03 13:00:00,6.38,6.38,6.36,6.36,43400.0,3.8433,3.8433,3.8312,3.8312,43400.0
2010-08-03 13:05:00,6.36,6.37,6.33,6.33,113100.0,3.8312,3.8373,3.8132,3.8132,113100.0
2010-08-03 13:10:00,6.34,6.34,6.33,6.33,49900.0,3.8192,3.8192,3.8132,3.8132,49900.0
2010-08-03 13:15:00,6.34,6.34,6.33,6.33,23800.0,3.8192,3.8192,3.8132,3.8132,23800.0
2010-08-03 13:20:00,6.34,6.34,6.33,6.33,7300.0,3.8192,3.8192,3.8132,3.8132,7300.0
2010-08-03 13:25:00,6.33,6.35,6.33,6.35,35700.0,3.8132,3.8252,3.8132,3.8252,35700.0
2010-08-03 13:30:00,6.35,6.35,6.34,6.34,4700.0,3.8252,3.8252,3.8192,3.8192,4700.0
2010-08-03 13:35:00,6.35,6.35,6.34,6.34,27100.0,3.8252,3.8252,3.8192,3.8192,27100.0
2010-08-03 13:40:00,6.35,6.35,6.34,6.35,14400.0,3.8252,3.8252,3.8192,3.8252,14400.0
2010-08-03 13:45:00,6.34,6.35,6.34,6.34,26900.0,3.8192,3.8252,3.8192,3.8192,26900.0
2010-08-03 13:50:00,6.34,6.34,6.32,6.33,131200.0,3.8192,3.8192,3.8072,3.8132,131200.0
2010-08-03 13:55:00,6.34,6.34,6.33,6.33,16200.0,3.8192,3.8192,3.8132,3.8132,16200.0
2010-08-03 14:00:00,6.34,6.34,6.33,6.34,4800.0,3.8192,3.8192,3.8132,3.8192,4800.0
2010-08-03 14:05:00,6.34,6.34,6.33,6.34,17800.0,3.8192,3.8192,3.8132,3.8192,17800.0
2010-08-03 14:10:00,6.34,6.35,6.34,6.35,76300.0,3.8192,3.8252,3.8192,3.8252,76300.0
2010-08-03 14:15:00,6.35,6.35,6.34,6.34,9000.0,3.8252,3.8252,3.8192,3.8192,9000.0
2010-08-03 14:20:00,6.35,6.35,6.34,6.34,9800.0,3.8252,3.8252,3.8192,3.8192,9800.0
2010-08-03 14:25:00,6.35,6.35,6.34,6.35,30800.0,3.8252,3.8252,3.8192,3.8252,30800.0
2010-08-03 14:30:00,6.35,6.35,6.34,6.34,31600.0,3.8252,3.8252,3.8192,3.8192,31600.0
2010-08-03 14:35:00,6.35,6.35,6.34,6.35,16500.0,3.8252,3.8252,3.8192,3.8252,16500.0
2010-08-03 14:40:00,6.35,6.35,6.34,6.35,55300.0,3.8252,3.8252,3.8192,3.8252,55300.0
2010-08-03 14:45:00,6.35,6.35,6.34,6.35,17100.0,3.8252,3.8252,3.8192,3.8252,17100.0
2010-08-03 14:50:00,6.35,6.35,6.34,6.34,11300.0,3.8252,3.8252,3.8192,3.8192,11300.0
2010-08-03 14:55:00,6.35,6.35,6.34,6.34,19700.0,3.8252,3.8252,3.8192,3.8192,19700.0
2010-08-03 15:00:00,6.34,6.35,6.34,6.34,12700.0,3.8192,3.8252,3.8192,3.8192,12700.0
2010-08-03 15:05:00,6.35,6.35,6.34,6.35,12800.0,3.8252,3.8252,3.8192,3.8252,12800.0
2010-08-03 15:10:00,6.34,6.35,6.34,6.35,10900.0,3.8192,3.8252,3.8192,3.8252,10900.0
2010-08-03 15:15:00,6.35,6.35,6.32,6.33,286000.0,3.8252,3.8252,3.8072,3.8132,286000.0
2010-08-03 15:20:00,6.32,6.33,6.32,6.33,19400.0,3.8072,3.8132,3.8072,3.8132,19400.0
2010-08-03 15:25:00,6.33,6.33,6.32,6.32,50700.0,3.8132,3.8132,3.8072,3.8072,50700.0
2010-08-03 15:30:00,6.33,6.33,6.32,6.32,45200.0,3.8132,3.8132,3.8072,3.8072,45200.0
2010-08-03 15:35:00,6.32,6.33,6.3,6.3,95000.0,3.8072,3.8132,3.7951,3.7951,95000.0
2010-08-03 15:40:00,6.3,6.31,6.29,6.3,150700.0,3.7951,3.8011,3.7891,3.7951,150700.0
2010-08-03 15:45:00,6.29,6.3,6.27,6.27,118600.0,3.7891,3.7951,3.777,3.777,118600.0
2010-08-03 15:50:00,6.27,6.28,6.27,6.28,80800.0,3.777,3.7831,3.777,3.7831,80800.0
2010-08-03 15:55:00,6.27,6.29,6.27,6.29,536900.0,3.777,3.7891,3.777,3.7891,536900.0
2010-08-04 09:30:00,6.33,6.35,6.28,6.31,162800.0,3.8132,3.8252,3.7831,3.8011,162800.0
2010-08-04 09:35:00,6.32,6.33,6.27,6.27,179300.0,3.8072,3.8132,3.777,3.777,179300.0
2010-08-04 09:40:00,6.27,6.31,6.23,6.28,310200.0,3.777,3.8011,3.7529,3.7831,310200.0
2010-08-04 09:45:00,6.29,6.33,6.28,6.28,100700.0,3.7891,3.8132,3.7831,3.7831,100700.0
2010-08-04 09:50:00,6.28,6.31,6.27,6.3,584500.0,3.7831,3.8011,3.777,3.7951,584500.0
2010-08-04 09:55:00,6.3,6.34,6.3,6.34,81700.0,3.7951,3.8192,3.7951,3.8192,81700.0
2010-08-04 10:00:00,6.34,6.38,6.32,6.33,340700.0,3.8192,3.8433,3.8072,3.8132,340700.0
2010-08-04 10:05:00,6.34,6.34,6.32,6.32,231100.0,3.8192,3.8192,3.8072,3.8072,231100.0
2010-08-04 10:10:00,6.32,6.32,6.3,6.31,76800.0,3.8072,3.8072,3.7951,3.8011,76800.0
2010-08-04 10:15:00,6.3,6.31,6.28,6.29,268100.0,3.7951,3.8011,3.7831,3.7891,268100.0
2010-08-04 10:20:00,6.28,6.33,6.28,6.32,352100.0,3.7831,3.8132,3.7831,3.8072,352100.0
2010-08-04 10:25:00,6.33,6.33,6.29,6.3,104900.0,3.8132,3.8132,3.7891,3.7951,104900.0
2010-08-04 10:30:00,6.3,6.32,6.3,6.31,89300.0,3.7951,3.8072,3.7951,3.8011,89300.0
2010-08-04 10:35:00,6.31,6.31,6.27,6.29,114600.0,3.8011,3.8011,3.777,3.7891,114600.0
2010-08-04 10:40:00,6.28,6.3,6.28,6.29,46000.0,3.7831,3.7951,3.7831,3.7891,46000.0
2010-08-04 10:45:00,6.29,6.31,6.29,6.3,99400.0,3.7891,3.8011,3.7891,3.7951,99400.0
2010-08-04 10:50:00,6.29,6.3,6.29,6.29,17800.0,3.7891,3.7951,3.7891,3.7891,17800.0
2010-08-04 10:55:00,6.29,6.3,6.29,6.3,17800.0,3.7891,3.7951,3.7891,3.7951,17800.0
2010-08-04 11:00:00,6.3,6.3,6.28,6.29,20400.0,3.7951,3.7951,3.7831,3.7891,20400.0
2010-08-04 11:05:00,6.28,6.29,6.28,6.29,76200.0,3.7831,3.7891,3.7831,3.7891,76200.0
2010-08-04 11:10:00,6.29,6.29,6.28,6.29,36800.0,3.7891,3.7891,3.7831,3.7891,36800.0
2010-08-04 11:15:00,6.29,6.29,6.28,6.29,35100.0,3.7891,3.7891,3.7831,3.7891,35100.0
2010-08-04 11:20:00,6.29,6.3,6.28,6.29,412300.0,3.7891,3.7951,3.7831,3.7891,412300.0
2010-08-04 11:25:00,6.29,6.31,6.28,6.31,89000.0,3.7891,3.8011,3.7831,3.8011,89000.0
2010-08-04 11:30:00,6.3,6.31,6.3,6.3,64500.0,3.7951,3.8011,3.7951,3.7951,64500.0
2010-08-04 11:35:00,6.3,6.31,6.3,6.3,10400.0,3.7951,3.8011,3.7951,3.7951,10400.0
2010-08-04 11:40:00,6.3,6.31,6.3,6.31,26400.0,3.7951,3.8011,3.7951,3.8011,26400.0
2010-08-04 11:45:00,6.3,6.31,6.3,6.3,14000.0,3.7951,3.8011,3.7951,3.7951,14000.0
2010-08-04 11:50:00,6.3,6.32,6.3,6.31,96100.0,3.7951,3.8072,3.7951,3.8011,96100.0
2010-08-04 11:55:00,6.31,6.31,6.29,6.29,75200.0,3.8011,3.8011,3.7891,3.7891,75200.0
2010-08-04 12:00:00,6.29,6.29,6.27,6.28,63000.0,3.7891,3.7891,3.777,3.7831,63000.0
2010-08-04 12:05:00,6.27,6.28,6.27,6.27,92500.0,3.777,3.7831,3.777,3.777,92500.0
2010-08-04 12:10:00,6.28,6.28,6.27,6.28,53800.0,3.7831,3.7831,3.777,3.7831,53800.0
2010-08-04 12:15:00,6.27,6.28,6.27,6.27,18500.0,3.777,3.7831,3.777,3.777,18500.0
2010-08-04 12:20:00,6.28,6.3,6.28,6.3,68000.0,3.7831,3.7951,3.7831,3.7951,68000.0
2010-08-04 12:25:00,6.29,6.3,6.29,6.29,22200.0,3.7891,3.7951,3.7891,3.7891,22200.0
2010-08-04 12:30:00,6.3,6.3,6.29,6.3,37900.0,3.7951,3.7951,3.7891,3.7951,37900.0
2010-08-04 12:35:00,6.3,6.3,6.29,6.29,18200.0,3.7951,3.7951,3.7891,3.7891,18200.0
2010-08-04 12:40:00,6.3,6.3,6.29,6.29,34600.0,3.7951,3.7951,3.7891,3.7891,34600.0
2010-08-04 12:45:00,6.29,6.3,6.29,6.3,2000.0,3.7891,3.7951,3.7891,3.7951,2000.0
2010-08-04 12:50:00,6.29,6.3,6.29,6.29,5100.0,3.7891,3.7951,3.7891,3.7891,5100.0
2010-08-04 12:55:00,6.3,6.3,6.29,6.3,15600.0,3.7951,3.7951,3.7891,3.7951,15600.0
2010-08-04 13:00:00,6.29,6.3,6.29,6.3,6900.0,3.7891,3.7951,3.7891,3.7951,6900.0
2010-08-04 13:05:00,6.29,6.3,6.27,6.27,68600.0,3.7891,3.7951,3.777,3.777,68600.0
2010-08-04 13:10:00,6.28,6.28,6.26,6.26,40200.0,3.7831,3.7831,3.771,3.771,40200.0
2010-08-04 13:15:00,6.26,6.27,6.26,6.26,10700.0,3.771,3.777,3.771,3.771,10700.0
2010-08-04 13:20:00,6.26,6.27,6.26,6.26,74800.0,3.771,3.777,3.771,3.771,74800.0
2010-08-04 13:25:00,6.26,6.27,6.25,6.26,102700.0,3.771,3.777,3.765,3.771,102700.0
2010-08-04 13:30:00,6.27,6.28,6.26,6.27,19900.0,3.777,3.7831,3.771,3.777,19900.0
2010-08-04 13:35:00,6.27,6.29,6.27,6.28,36000.0,3.777,3.7891,3.777,3.7831,36000.0
2010-08-04 13:40:00,6.28,6.29,6.25,6.26,258200.0,3.7831,3.7891,3.765,3.771,258200.0
2010-08-04 13:45:00,6.27,6.29,6.27,6.28,210000.0,3.777,3.7891,3.777,3.7831,210000.0
2010-08-04 13:50:00,6.28,6.28,6.27,6.27,10100.0,3.7831,3.7831,3.777,3.777,10100.0
2010-08-04 13:55:00,6.28,6.28,6.27,6.27,19000.0,3.7831,3.7831,3.777,3.777,19000.0
2010-08-04 14:00:00,6.28,6.3,6.28,6.3,110300.0,3.7831,3.7951,3.7831,3.7951,110300.0
2010-08-04 14:05:00,6.3,6.31,6.29,6.3,38700.0,3.7951,3.8011,3.7891,3.7951,38700.0
2010-08-04 14:10:00,6.3,6.3,6.29,6.3,7700.0,3.7951,3.7951,3.7891,3.7951,7700.0
2010-08-04 14:15:00,6.3,6.3,6.29,6.29,5300.0,3.7951,3.7951,3.7891,3.7891,5300.0
2010-08-04 14:20:00,6.29,6.29,6.27,6.27,54100.0,3.7891,3.7891,3.777,3.777,54100.0
2010-08-04 14:25:00,6.27,6.28,6.27,6.27,6900.0,3.777,3.7831,3.777,3.777,6900.0
2010-08-04 14:30:00,6.27,6.28,6.27,6.27,5900.0,3.777,3.7831,3.777,3.777,5900.0
2010-08-04 14:35:00,6.27,6.28,6.26,6.26,48400.0,3.777,3.7831,3.771,3.771,48400.0
2010-08-04 14:40:00,6.26,6.29,6.26,6.29,80100.0,3.771,3.7891,3.771,3.7891,80100.0
2010-08-04 14:45:00,6.28,6.28,6.27,6.27,69200.0,3.7831,3.7831,3.777,3.777,69200.0
2010-08-04 14:50:00,6.28,6.28,6.27,6.27,16600.0,3.7831,3.7831,3.777,3.777,16600.0
2010-08-04 14:55:00,6.28,6.28,6.27,6.28,30200.0,3.7831,3.7831,3.777,3.7831,30200.0
2010-08-04 15:00:00,6.28,6.28,6.27,6.28,4900.0,3.7831,3.7831,3.777,3.7831,4900.0
2010-08-04 15:05:00,6.28,6.28,6.27,6.28,11200.0,3.7831,3.7831,3.777,3.7831,11200.0
2010-08-04 15:10:00,6.27,6.28,6.27,6.28,15300.0,3.777,3.7831,3.777,3.7831,15300.0
2010-08-04 15:15:00,6.28,6.29,6.27,6.28,92500.0,3.7831,3.7891,3.777,3.7831,92500.0
2010-08-04 15:20:00,6.28,6.3,6.28,6.28,184100.0,3.7831,3.7951,3.7831,3.7831,184100.0
2010-08-04 15:25:00,6.28,6.29,6.28,6.28,103800.0,3.7831,3.7891,3.7831,3.7831,103800.0
2010-08-04 15:30:00,6.29,6.29,6.25,6.26,339600.0,3.7891,3.7891,3.765,3.771,339600.0
2010-08-04 15:35:00,6.25,6.26,6.24,6.26,194500.0,3.765,3.771,3.759,3.771,194500.0
2010-08-04 15:40:00,6.26,6.27,6.25,6.26,203500.0,3.771,3.777,3.765,3.771,203500.0
2010-08-04 15:45:00,6.27,6.28,6.26,6.28,155500.0,3.777,3.7831,3.771,3.7831,155500.0
2010-08-04 15:50:00,6.28,6.28,6.27,6.27,215100.0,3.7831,3.7831,3.777,3.777,215100.0
2010-08-04 15:55:00,6.28,6.28,6.27,6.27,481000.0,3.7831,3.7831,3.777,3.777,481000.0
2010-08-05 09:30:00,6.2,6.24,6.16,6.18,361600.0,3.7349,3.759,3.7108,3.7228,361600.0
2010-08-05 09:35:00,6.19,6.21,6.17,6.2,200100.0,3.7288,3.7409,3.7168,3.7349,200100.0
2010-08-05 09:40:00,6.19,6.22,6.18,6.19,329100.0,3.7288,3.7469,3.7228,3.7288,329100.0
2010-08-05 09:45:00,6.19,6.26,6.19,6.26,299000.0,3.7288,3.771,3.7288,3.771,299000.0
2010-08-05 09:50:00,6.26,6.27,6.24,6.24,126500.0,3.771,3.777,3.759,3.759,126500.0
2010-08-05 09:55:00,6.24,6.28,6.23,6.26,1067000.0,3.759,3.7831,3.7529,3.771,1067000.0
2010-08-05 10:00:00,6.26,6.27,6.25,6.26,190500.0,3.771,3.777,3.765,3.771,190500.0
2010-08-05 10:05:00,6.26,6.27,6.26,6.26,14100.0,3.771,3.777,3.771,3.771,14100.0
2010-08-05 10:10:00,6.26,6.27,6.26,6.27,36400.0,3.771,3.777,3.771,3.777,36400.0
2010-08-05 10:15:00,6.27,6.27,6.26,6.26,45200.0,3.777,3.777,3.771,3.771,45200.0
2010-08-05 10:20:00,6.26,6.27,6.26,6.26,194800.0,3.771,3.777,3.771,3.771,194800.0
2010-08-05 10:25:00,6.27,6.28,6.27,6.27,88100.0,3.777,3.7831,3.777,3.777,88100.0
2010-08-05 10:30:00,6.28,6.28,6.26,6.27,176300.0,3.7831,3.7831,3.771,3.777,176300.0
2010-08-05 10:35:00,6.26,6.26,6.25,6.26,77400.0,3.771,3.771,3.765,3.771,77400.0
2010-08-05 10:40:00,6.26,6.26,6.25,6.25,13700.0,3.771,3.771,3.765,3.765,13700.0
2010-08-05 10:45:00,6.26,6.26,6.24,6.25,123300.0,3.771,3.771,3.759,3.765,123300.0
2010-08-05 10:50:00,6.25,6.25,6.24,6.24,36300.0,3.765,3.765,3.759,3.759,36300.0
2010-08-05 10:55:00,6.24,6.25,6.22,6.22,176300.0,3.759,3.765,3.7469,3.7469,176300.0
2010-08-05 11:00:00,6.22,6.23,6.21,6.22,145400.0,3.7469,3.7529,3.7409,3.7469,145400.0
2010-08-05 11:05:00,6.22,6.22,6.2,6.21,168500.0,3.7469,3.7469,3.7349,3.7409,168500.0
2010-08-05 11:10:00,6.21,6.23,6.2,6.23,111700.0,3.7409,3.7529,3.7349,3.7529,111700.0
2010-08-05 11:15:00,6.23,6.23,6.22,6.22,15800.0,3.7529,3.7529,3.7469,3.7469,15800.0
2010-08-05 11:20:00,6.23,6.23,6.22,6.22,26000.0,3.7529,3.7529,3.7469,3.7469,26000.0
2010-08-05 11:25:00,6.22,6.23,6.22,6.23,15100.0,3.7469,3.7529,3.7469,3.7529,15100.0
2010-08-05 11:30:00,6.23,6.23,6.22,6.22,11800.0,3.7529,3.7529,3.7469,3.7469,11800.0
2010-08-05 11:35:00,6.22,6.23,6.22,6.23,20400.0,3.7469,3.7529,3.7469,3.7529,20400.0
2010-08-05 11:40:00,6.23,6.24,6.22,6.24,45900.0,3.7529,3.759,3.7469,3.759,45900.0
2010-08-05 11:45:00,6.23,6.24,6.23,6.24,3900.0,3.7529,3.759,3.7529,3.759,3900.0
2010-08-05 11:50:00,6.24,6.24,6.23,6.24,31700.0,3.759,3.759,3.7529,3.759,31700.0
2010-08-05 11:55:00,6.24,6.24,6.23,6.23,74000.0,3.759,3.759,3.7529,3.7529,74000.0
2010-08-05 12:00:00,6.23,6.24,6.23,6.23,17600.0,3.7529,3.759,3.7529,3.7529,17600.0
2010-08-05 12:05:00,6.24,6.24,6.22,6.22,58600.0,3.759,3.759,3.7469,3.7469,58600.0
2010-08-05 12:10:00,6.22,6.23,6.22,6.22,16300.0,3.7469,3.7529,3.7469,3.7469,16300.0
2010-08-05 12:15:00,6.23,6.23,6.21,6.22,48300.0,3.7529,3.7529,3.7409,3.7469,48300.0
2010-08-05 12:20:00,6.22,6.22,6.21,6.21,6900.0,3.7469,3.7469,3.7409,3.7409,6900.0
2010-08-05 12:25:00,6.22,6.23,6.21,6.23,67100.0,3.7469,3.7529,3.7409,3.7529,67100.0
2010-08-05 12:30:00,6.23,6.23,6.22,6.23,46700.0,3.7529,3.7529,3.7469,3.7529,46700.0
2010-08-05 12:35:00,6.23,6.23,6.22,6.23,31100.0,3.7529,3.7529,3.7469,3.7529,31100.0
2010-08-05 12:40:00,6.23,6.23,6.22,6.23,21700.0,3.7529,3.7529,3.7469,3.7529,21700.0
2010-08-05 12:45:00,6.23,6.23,6.22,6.23,35500.0,3.7529,3.7529,3.7469,3.7529,35500.0
2010-08-05 12:50:00,6.23,6.23,6.22,6.22,17000.0,3.7529,3.7529,3.7469,3.7469,17000.0
2010-08-05 12:55:00,6.22,6.23,6.22,6.22,10700.0,3.7469,3.7529,3.7469,3.7469,10700.0
2010-08-05 13:00:00,6.23,6.23,6.22,6.22,13700.0,3.7529,3.7529,3.7469,3.7469,13700.0
2010-08-05 13:05:00,6.22,6.23,6.22,6.22,68000.0,3.7469,3.7529,3.7469,3.7469,68000.0
2010-08-05 13:10:00,6.22,6.23,6.2,6.2,124500.0,3.7469,3.7529,3.7349,3.7349,124500.0
2010-08-05 13:15:00,6.2,6.21,6.2,6.21,11100.0,3.7349,3.7409,3.7349,3.7409,11100.0
2010-08-05 13:20:00,6.2,6.21,6.2,6.21,17200.0,3.7349,3.7409,3.7349,3.7409,17200.0
2010-08-05 13:25:00,6.21,6.22,6.2,6.22,59500.0,3.7409,3.7469,3.7349,3.7469,59500.0
2010-08-05 13:30:00,6.22,6.23,6.21,6.22,72500.0,3.7469,3.7529,3.7409,3.7469,72500.0
2010-08-05 13:35:00,6.23,6.23,6.21,6.22,141900.0,3.7529,3.7529,3.7409,3.7469,141900.0
2010-08-05 13:40:00,6.21,6.22,6.21,6.21,52200.0,3.7409,3.7469,3.7409,3.7409,52200.0
2010-08-05 13:45:00,6.22,6.22,6.21,6.22,57500.0,3.7469,3.7469,3.7409,3.7469,57500.0
2010-08-05 13:50:00,6.21,6.22,6.21,6.22,9300.0,3.7409,3.7469,3.7409,3.7469,9300.0
2010-08-05 13:55:00,6.22,6.23,6.22,6.22,33400.0,3.7469,3.7529,3.7469,3.7469,33400.0
2010-08-05 14:00:00,6.22,6.23,6.22,6.22,20800.0,3.7469,3.7529,3.7469,3.7469,20800.0
2010-08-05 14:05:00,6.23,6.23,6.22,6.23,40400.0,3.7529,3.7529,3.7469,3.7529,40400.0
2010-08-05 14:10:00,6.23,6.23,6.22,6.23,6900.0,3.7529,3.7529,3.7469,3.7529,6900.0
2010-08-05 14:15:00,6.22,6.23,6.21,6.21,114400.0,3.7469,3.7529,3.7409,3.7409,114400.0
2010-08-05 14:20:00,6.22,6.22,6.21,6.22,54200.0,3.7469,3.7469,3.7409,3.7469,54200.0
2010-08-05 14:25:00,6.21,6.22,6.21,6.22,13600.0,3.7409,3.7469,3.7409,3.7469,13600.0
2010-08-05 14:30:00,6.21,6.22,6.21,6.22,4100.0,3.7409,3.7469,3.7409,3.7469,4100.0
2010-08-05 14:35:00,6.22,6.22,6.2,6.2,119400.0,3.7469,3.7469,3.7349,3.7349,119400.0
2010-08-05 14:40:00,6.2,6.21,6.19,6.2,93800.0,3.7349,3.7409,3.7288,3.7349,93800.0
2010-08-05 14:45:00,6.2,6.2,6.19,6.19,14300.0,3.7349,3.7349,3.7288,3.7288,14300.0
2010-08-05 14:50:00,6.19,6.2,6.18,6.18,69500.0,3.7288,3.7349,3.7228,3.7228,69500.0
2010-08-05 14:55:00,6.18,6.19,6.18,6.18,9500.0,3.7228,3.7288,3.7228,3.7228,9500.0
2010-08-05 15:00:00,6.18,6.21,6.18,6.2,139400.0,3.7228,3.7409,3.7228,3.7349,139400.0
2010-08-05 15:05:00,6.21,6.24,6.2,6.24,298000.0,3.7409,3.759,3.7349,3.759,298000.0
2010-08-05 15:10:00,6.24,6.25,6.23,6.25,98400.0,3.759,3.765,3.7529,3.765,98400.0
2010-08-05 15:15:00,6.24,6.25,6.24,6.24,26200.0,3.759,3.765,3.759,3.759,26200.0
2010-08-05 15:20:00,6.24,6.25,6.24,6.25,43600.0,3.759,3.765,3.759,3.765,43600.0
2010-08-05 15:25:00,6.24,6.25,6.24,6.24,22200.0,3.759,3.765,3.759,3.759,22200.0
2010-08-05 15:30:00,6.24,6.26,6.22,6.25,408400.0,3.759,3.771,3.7469,3.765,408400.0
2010-08-05 15:35:00,6.25,6.27,6.25,6.27,165600.0,3.765,3.777,3.765,3.777,165600.0
2010-08-05 15:40:00,6.26,6.27,6.26,6.26,46600.0,3.771,3.777,3.771,3.771,46600.0
2010-08-05 15:45:00,6.26,6.27,6.26,6.26,78700.0,3.771,3.777,3.771,3.771,78700.0
2010-08-05 15:50:00,6.26,6.28,6.25,6.28,358700.0,3.771,3.7831,3.765,3.7831,358700.0
2010-08-05 15:55:00,6.28,6.29,6.27,6.29,830500.0,3.7831,3.7891,3.777,3.7891,830500.0
2010-08-06 09:30:00,6.2,6.2,6.16,6.19,317500.0,3.7349,3.7349,3.7108,3.7288,317500.0
2010-08-06 09:35:00,6.19,6.21,6.17,6.18,275800.0,3.7288,3.7409,3.7168,3.7228,275800.0
2010-08-06 09:40:00,6.18,6.22,6.17,6.18,283300.0,3.7228,3.7469,3.7168,3.7228,283300.0
2010-08-06 09:45:00,6.19,6.21,6.18,6.18,179600.0,3.7288,3.7409,3.7228,3.7228,179600.0
2010-08-06 09:50:00,6.18,6.2,6.16,6.16,184900.0,3.7228,3.7349,3.7108,3.7108,184900.0
2010-08-06 09:55:00,6.17,6.2,6.16,6.18,123100.0,3.7168,3.7349,3.7108,3.7228,123100.0
2010-08-06 10:00:00,6.18,6.19,6.15,6.15,364000.0,3.7228,3.7288,3.7047,3.7047,364000.0
2010-08-06 10:05:00,6.15,6.2,6.15,6.18,324000.0,3.7047,3.7349,3.7047,3.7228,324000.0
2010-08-06 10:10:00,6.18,6.18,6.17,6.17,27800.0,3.7228,3.7228,3.7168,3.7168,27800.0
2010-08-06 10:15:00,6.18,6.21,6.18,6.21,131000.0,3.7228,3.7409,3.7228,3.7409,131000.0
2010-08-06 10:20:00,6.21,6.21,6.19,6.2,112800.0,3.7409,3.7409,3.7288,3.7349,112800.0
2010-08-06 10:25:00,6.19,6.2,6.18,6.2,136700.0,3.7288,3.7349,3.7228,3.7349,136700.0
2010-08-06 10:30:00,6.2,6.2,6.19,6.19,153500.0,3.7349,3.7349,3.7288,3.7288,153500.0
2010-08-06 10:35:00,6.19,6.2,6.16,6.16,275200.0,3.7288,3.7349,3.7108,3.7108,275200.0
2010-08-06 10:40:00,6.16,6.16,6.15,6.15,150700.0,3.7108,3.7108,3.7047,3.7047,150700.0
2010-08-06 10:45:00,6.15,6.16,6.12,6.13,389100.0,3.7047,3.7108,3.6867,3.6927,389100.0
2010-08-06 10:50:00,6.13,6.15,6.13,6.15,153600.0,3.6927,3.7047,3.6927,3.7047,153600.0
2010-08-06 10:55:00,6.15,6.15,6.12,6.12,167600.0,3.7047,3.7047,3.6867,3.6867,167600.0
2010-08-06 11:00:00,6.12,6.13,6.11,6.12,97000.0,3.6867,3.6927,3.6806,3.6867,97000.0
2010-08-06 11:05:00,6.11,6.12,6.1,6.11,81200.0,3.6806,3.6867,3.6746,3.6806,81200.0
2010-08-06 11:10:00,6.1,6.15,6.1,6.14,424700.0,3.6746,3.7047,3.6746,3.6987,424700.0
2010-08-06 11:15:00,6.14,6.18,6.14,6.17,286700.0,3.6987,3.7228,3.6987,3.7168,286700.0
2010-08-06 11:20:00,6.17,6.18,6.16,6.18,109600.0,3.7168,3.7228,3.7108,3.7228,109600.0
2010-08-06 11:25:00,6.18,6.18,6.17,6.17,23100.0,3.7228,3.7228,3.7168,3.7168,23100.0
2010-08-06 11:30:00,6.17,6.18,6.17,6.17,18500.0,3.7168,3.7228,3.7168,3.7168,18500.0
2010-08-06 11:35:00,6.17,6.18,6.17,6.18,21100.0,3.7168,3.7228,3.7168,3.7228,21100.0
2010-08-06 11:40:00,6.18,6.18,6.17,6.18,21400.0,3.7228,3.7228,3.7168,3.7228,21400.0
2010-08-06 11:45:00,6.17,6.19,6.17,6.18,66900.0,3.7168,3.7288,3.7168,3.7228,66900.0
2010-08-06 11:50:00,6.18,6.19,6.18,6.19,55700.0,3.7228,3.7288,3.7228,3.7288,55700.0
2010-08-06 11:55:00,6.18,6.19,6.18,6.19,47100.0,3.7228,3.7288,3.7228,3.7288,47100.0
2010-08-06 12:00:00,6.18,6.19,6.16,6.16,155600.0,3.7228,3.7288,3.7108,3.7108,155600.0
2010-08-06 12:05:00,6.17,6.17,6.16,6.16,9200.0,3.7168,3.7168,3.7108,3.7108,9200.0
2010-08-06 12:10:00,6.16,6.17,6.16,6.16,24200.0,3.7108,3.7168,3.7108,3.7108,24200.0
2010-08-06 12:15:00,6.16,6.17,6.16,6.16,31900.0,3.7108,3.7168,3.7108,3.7108,31900.0
2010-08-06 12:20:00,6.16,6.17,6.16,6.16,14400.0,3.7108,3.7168,3.7108,3.7108,14400.0
2010-08-06 12:25:00,6.16,6.17,6.14,6.14,419900.0,3.7108,3.7168,3.6987,3.6987,419900.0
2010-08-06 12:30:00,6.14,6.15,6.13,6.13,136500.0,3.6987,3.7047,3.6927,3.6927,136500.0
2010-08-06 12:35:00,6.13,6.15,6.13,6.15,202600.0,3.6927,3.7047,3.6927,3.7047,202600.0
2010-08-06 12:40:00,6.15,6.15,6.13,6.13,125000.0,3.7047,3.7047,3.6927,3.6927,125000.0
2010-08-06 12:45:00,6.13,6.14,6.13,6.13,16600.0,3.6927,3.6987,3.6927,3.6927,16600.0
2010-08-06 12:50:00,6.13,6.14,6.13,6.13,309200.0,3.6927,3.6987,3.6927,3.6927,309200.0
2010-08-06 12:55:00,6.14,6.14,6.12,6.13,162800.0,3.6987,3.6987,3.6867,3.6927,162800.0
2010-08-06 13:00:00,6.12,6.13,6.12,6.12,12700.0,3.6867,3.6927,3.6867,3.6867,12700.0
2010-08-06 13:05:00,6.13,6.13,6.12,6.12,18900.0,3.6927,3.6927,3.6867,3.6867,18900.0
2010-08-06 13:10:00,6.13,6.13,6.12,6.12,60800.0,3.6927,3.6927,3.6867,3.6867,60800.0
2010-08-06 13:15:00,6.13,6.13,6.12,6.13,18600.0,3.6927,3.6927,3.6867,3.6927,18600.0
2010-08-06 13:20:00,6.13,6.14,6.12,6.14,73300.0,3.6927,3.6987,3.6867,3.6987,73300.0
2010-08-06 13:25:00,6.13,6.14,6.13,6.14,70800.0,3.6927,3.6987,3.6927,3.6987,70800.0
2010-08-06 13:30:00,6.13,6.14,6.12,6.12,41100.0,3.6927,3.6987,3.6867,3.6867,41100.0
2010-08-06 13:35:00,6.12,6.14,6.12,6.13,130800.0,3.6867,3.6987,3.6867,3.6927,130800.0
2010-08-06 13:40:00,6.12,6.13,6.12,6.12,25200.0,3.6867,3.6927,3.6867,3.6867,25200.0
2010-08-06 13:45:00,6.12,6.13,6.12,6.13,39100.0,3.6867,3.6927,3.6867,3.6927,39100.0
2010-08-06 13:50:00,6.13,6.13,6.11,6.13,144300.0,3.6927,3.6927,3.6806,3.6927,144300.0
2010-08-06 13:55:00,6.13,6.13,6.12,6.13,27900.0,3.6927,3.6927,3.6867,3.6927,27900.0
2010-08-06 14:00:00,6.13,6.13,6.11,6.13,105700.0,3.6927,3.6927,3.6806,3.6927,105700.0
2010-08-06 14:05:00,6.12,6.13,6.12,6.12,28200.0,3.6867,3.6927,3.6867,3.6867,28200.0
2010-08-06 14:10:00,6.12,6.13,6.12,6.12,21200.0,3.6867,3.6927,3.6867,3.6867,21200.0
2010-08-06 14:15:00,6.12,6.13,6.12,6.12,14600.0,3.6867,3.6927,3.6867,3.6867,14600.0
2010-08-06 14:20:00,6.13,6.13,6.12,6.13,31700.0,3.6927,3.6927,3.6867,3.6927,31700.0
2010-08-06 14:25:00,6.12,6.13,6.12,6.13,9300.0,3.6867,3.6927,3.6867,3.6927,9300.0
2010-08-06 14:30:00,6.13,6.13,6.12,6.13,7400.0,3.6927,3.6927,3.6867,3.6927,7400.0
2010-08-06 14:35:00,6.13,6.13,6.12,6.13,8100.0,3.6927,3.6927,3.6867,3.6927,8100.0
2010-08-06 14:40:00,6.12,6.13,6.12,6.13,16100.0,3.6867,3.6927,3.6867,3.6927,16100.0
2010-08-06 14:45:00,6.13,6.16,6.12,6.15,240000.0,3.6927,3.7108,3.6867,3.7047,240000.0
2010-08-06 14:50:00,6.15,6.18,6.15,6.17,115000.0,3.7047,3.7228,3.7047,3.7168,115000.0
2010-08-06 14:55:00,6.17,6.18,6.15,6.17,197200.0,3.7168,3.7228,3.7047,3.7168,197200.0
2010-08-06 15:00:00,6.17,6.19,6.17,6.17,102000.0,3.7168,3.7288,3.7168,3.7168,102000.0
2010-08-06 15:05:00,6.17,6.18,6.16,6.17,162600.0,3.7168,3.7228,3.7108,3.7168,162600.0
2010-08-06 15:10:00,6.18,6.18,6.17,6.17,19800.0,3.7228,3.7228,3.7168,3.7168,19800.0
2010-08-06 15:15:00,6.18,6.18,6.17,6.17,40100.0,3.7228,3.7228,3.7168,3.7168,40100.0
2010-08-06 15:20:00,6.18,6.2,6.17,6.2,181600.0,3.7228,3.7349,3.7168,3.7349,181600.0
2010-08-06 15:25:00,6.2,6.22,6.19,6.22,117500.0,3.7349,3.7469,3.7288,3.7469,117500.0
2010-08-06 15:30:00,6.22,6.23,6.2,6.22,160000.0,3.7469,3.7529,3.7349,3.7469,160000.0
2010-08-06 15:35:00,6.23,6.24,6.22,6.24,124100.0,3.7529,3.759,3.7469,3.759,124100.0
2010-08-06 15:40:00,6.23,6.27,6.23,6.24,715200.0,3.7529,3.777,3.7529,3.759,715200.0
2010-08-06 15:45:00,6.24,6.25,6.22,6.25,315200.0,3.759,3.765,3.7469,3.765,315200.0
2010-08-06 15:50:00,6.25,6.25,6.23,6.24,189700.0,3.765,3.765,3.7529,3.759,189700.0
2010-08-06 15:55:00,6.24,6.25,6.23,6.25,274600.0,3.759,3.765,3.7529,3.765,274600.0
2010-08-09 09:30:00,6.27,6.31,6.27,6.28,198900.0,3.777,3.8011,3.777,3.7831,198900.0
2010-08-09 09:35:00,6.28,6.29,6.24,6.26,249000.0,3.7831,3.7891,3.759,3.771,249000.0
2010-08-09 09:40:00,6.26,6.27,6.24,6.24,96700.0,3.771,3.777,3.759,3.759,96700.0
2010-08-09 09:45:00,6.24,6.24,6.22,6.22,127800.0,3.759,3.759,3.7469,3.7469,127800.0
2010-08-09 09:50:00,6.22,6.22,6.2,6.21,57700.0,3.7469,3.7469,3.7349,3.7409,57700.0
2010-08-09 09:55:00,6.2,6.21,6.18,6.19,182800.0,3.7349,3.7409,3.7228,3.7288,182800.0
2010-08-09 10:00:00,6.2,6.22,6.18,6.19,151600.0,3.7349,3.7469,3.7228,3.7288,151600.0
2010-08-09 10:05:00,6.18,6.21,6.18,6.2,203000.0,3.7228,3.7409,3.7228,3.7349,203000.0
2010-08-09 10:10:00,6.2,6.22,6.2,6.22,52100.0,3.7349,3.7469,3.7349,3.7469,52100.0
2010-08-09 10:15:00,6.21,6.22,6.21,6.21,38600.0,3.7409,3.7469,3.7409,3.7409,38600.0
2010-08-09 10:20:00,6.21,6.21,6.19,6.2,126100.0,3.7409,3.7409,3.7288,3.7349,126100.0
2010-08-09 10:25:00,6.2,6.2,6.18,6.18,46100.0,3.7349,3.7349,3.7228,3.7228,46100.0
2010-08-09 10:30:00,6.18,6.19,6.18,6.18,54200.0,3.7228,3.7288,3.7228,3.7228,54200.0
2010-08-09 10:35:00,6.18,6.2,6.18,6.2,86000.0,3.7228,3.7349,3.7228,3.7349,86000.0
2010-08-09 10:40:00,6.2,6.22,6.19,6.21,756000.0,3.7349,3.7469,3.7288,3.7409,756000.0
2010-08-09 10:45:00,6.22,6.25,6.21,6.23,148700.0,3.7469,3.765,3.7409,3.7529,148700.0
2010-08-09 10:50:00,6.23,6.24,6.22,6.23,66500.0,3.7529,3.759,3.7469,3.7529,66500.0
2010-08-09 10:55:00,6.22,6.26,6.22,6.26,97700.0,3.7469,3.771,3.7469,3.771,97700.0
2010-08-09 11:00:00,6.26,6.26,6.25,6.26,29200.0,3.771,3.771,3.765,3.771,29200.0
2010-08-09 11:05:00,6.25,6.28,6.24,6.28,448700.0,3.765,3.7831,3.759,3.7831,448700.0
2010-08-09 11:10:00,6.28,6.28,6.27,6.27,53900.0,3.7831,3.7831,3.777,3.777,53900.0
2010-08-09 11:15:00,6.27,6.28,6.27,6.28,111100.0,3.777,3.7831,3.777,3.7831,111100.0
2010-08-09 11:20:00,6.28,6.29,6.27,6.28,112900.0,3.7831,3.7891,3.777,3.7831,112900.0
2010-08-09 11:25:00,6.28,6.29,6.27,6.27,84700.0,3.7831,3.7891,3.777,3.777,84700.0
2010-08-09 11:30:00,6.28,6.3,6.27,6.28,153900.0,3.7831,3.7951,3.777,3.7831,153900.0
2010-08-09 11:35:00,6.29,6.31,6.28,6.29,249600.0,3.7891,3.8011,3.7831,3.7891,249600.0
2010-08-09 11:40:00,6.29,6.3,6.29,6.29,12900.0,3.7891,3.7951,3.7891,3.7891,12900.0
2010-08-09 11:45:00,6.3,6.3,6.29,6.29,11900.0,3.7951,3.7951,3.7891,3.7891,11900.0
2010-08-09 11:50:00,6.29,6.3,6.28,6.28,68900.0,3.7891,3.7951,3.7831,3.7831,68900.0
2010-08-09 11:55:00,6.28,6.29,6.28,6.28,44000.0,3.7831,3.7891,3.7831,3.7831,44000.0
2010-08-09 12:00:00,6.28,6.29,6.28,6.28,11900.0,3.7831,3.7891,3.7831,3.7831,11900.0
2010-08-09 12:05:00,6.29,6.29,6.28,6.28,6900.0,3.7891,3.7891,3.7831,3.7831,6900.0
2010-08-09 12:10:00,6.28,6.29,6.27,6.27,90000.0,3.7831,3.7891,3.777,3.777,90000.0
2010-08-09 12:15:00,6.27,6.28,6.26,6.26,68200.0,3.777,3.7831,3.771,3.771,68200.0
2010-08-09 12:20:00,6.26,6.27,6.25,6.26,262300.0,3.771,3.777,3.765,3.771,262300.0
2010-08-09 12:25:00,6.26,6.27,6.26,6.26,57700.0,3.771,3.777,3.771,3.771,57700.0
2010-08-09 12:30:00,6.26,6.28,6.26,6.26,170200.0,3.771,3.7831,3.771,3.771,170200.0
2010-08-09 12:35:00,6.26,6.27,6.26,6.26,2100.0,3.771,3.777,3.771,3.771,2100.0
2010-08-09 12:40:00,6.26,6.27,6.26,6.26,7000.0,3.771,3.777,3.771,3.771,7000.0
2010-08-09 12:45:00,6.26,6.27,6.26,6.26,9700.0,3.771,3.777,3.771,3.771,9700.0
2010-08-09 12:50:00,6.26,6.27,6.26,6.27,14700.0,3.771,3.777,3.771,3.777,14700.0
2010-08-09 12:55:00,6.26,6.27,6.26,6.26,18000.0,3.771,3.777,3.771,3.771,18000.0
2010-08-09 13:00:00,6.27,6.27,6.26,6.27,218600.0,3.777,3.777,3.771,3.777,218600.0
2010-08-09 13:05:00,6.26,6.27,6.26,6.27,36400.0,3.771,3.777,3.771,3.777,36400.0
2010-08-09 13:10:00,6.26,6.27,6.26,6.26,74800.0,3.771,3.777,3.771,3.771,74800.0
2010-08-09 13:15:00,6.27,6.29,6.26,6.28,204000.0,3.777,3.7891,3.771,3.7831,204000.0
2010-08-09 13:20:00,6.29,6.29,6.28,6.28,21400.0,3.7891,3.7891,3.7831,3.7831,21400.0
2010-08-09 13:25:00,6.28,6.28,6.26,6.26,138700.0,3.7831,3.7831,3.771,3.771,138700.0
2010-08-09 13:30:00,6.26,6.27,6.26,6.26,29200.0,3.771,3.777,3.771,3.771,29200.0
2010-08-09 13:35:00,6.26,6.27,6.26,6.26,10600.0,3.771,3.777,3.771,3.771,10600.0
2010-08-09 13:40:00,6.27,6.27,6.26,6.26,15600.0,3.777,3.777,3.771,3.771,15600.0
2010-08-09 13:45:00,6.27,6.27,6.25,6.26,178600.0,3.777,3.777,3.765,3.771,178600.0
2010-08-09 13:50:00,6.26,6.26,6.24,6.26,397600.0,3.771,3.771,3.759,3.771,397600.0
2010-08-09 13:55:00,6.25,6.26,6.25,6.26,21800.0,3.765,3.771,3.765,3.771,21800.0
2010-08-09 14:00:00,6.26,6.26,6.25,6.26,23800.0,3.771,3.771,3.765,3.771,23800.0
2010-08-09 14:05:00,6.26,6.26,6.25,6.26,485900.0,3.771,3.771,3.765,3.771,485900.0
2010-08-09 14:10:00,6.26,6.26,6.25,6.26,32100.0,3.771,3.771,3.765,3.771,32100.0
2010-08-09 14:15:00,6.26,6.28,6.26,6.27,145300.0,3.771,3.7831,3.771,3.777,145300.0
2010-08-09 14:20:00,6.28,6.29,6.27,6.28,543500.0,3.7831,3.7891,3.777,3.7831,543500.0
2010-08-09 14:25:00,6.28,6.28,6.27,6.27,5000.0,3.7831,3.7831,3.777,3.777,5000.0
2010-08-09 14:30:00,6.27,6.29,6.25,6.28,819100.0,3.777,3.7891,3.765,3.7831,819100.0
2010-08-09 14:35:00,6.28,6.28,6.27,6.28,74600.0,3.7831,3.7831,3.777,3.7831,74600.0
2010-08-09 14:40:00,6.28,6.3,6.28,6.28,410200.0,3.7831,3.7951,3.7831,3.7831,410200.0
2010-08-09 14:45:00,6.28,6.29,6.28,6.29,36500.0,3.7831,3.7891,3.7831,3.7891,36500.0
2010-08-09 14:50:00,6.28,6.29,6.28,6.29,18200.0,3.7831,3.7891,3.7831,3.7891,18200.0
2010-08-09 14:55:00,6.29,6.29,6.28,6.29,21000.0,3.7891,3.7891,3.7831,3.7891,21000.0
2010-08-09 15:00:00,6.28,6.29,6.28,6.28,359500.0,3.7831,3.7891,3.7831,3.7831,359500.0
2010-08-09 15:05:00,6.28,6.29,6.28,6.28,56600.0,3.7831,3.7891,3.7831,3.7831,56600.0
2010-08-09 15:10:00,6.29,6.29,6.28,6.29,184600.0,3.7891,3.7891,3.7831,3.7891,184600.0
2010-08-09 15:15:00,6.28,6.29,6.28,6.28,489500.0,3.7831,3.7891,3.7831,3.7831,489500.0
2010-08-09 15:20:00,6.29,6.29,6.28,6.28,57000.0,3.7891,3.7891,3.7831,3.7831,57000.0
2010-08-09 15:25:00,6.28,6.29,6.28,6.29,56800.0,3.7831,3.7891,3.7831,3.7891,56800.0
2010-08-09 15:30:00,6.29,6.3,6.28,6.29,398800.0,3.7891,3.7951,3.7831,3.7891,398800.0
2010-08-09 15:35:00,6.29,6.31,6.29,6.31,327900.0,3.7891,3.8011,3.7891,3.8011,327900.0
2010-08-09 15:40:00,6.3,6.34,6.3,6.32,512600.0,3.7951,3.8192,3.7951,3.8072,512600.0
2010-08-09 15:45:00,6.32,6.34,6.31,6.34,598900.0,3.8072,3.8192,3.8011,3.8192,598900.0
2010-08-09 15:50:00,6.33,6.34,6.33,6.34,218100.0,3.8132,3.8192,3.8132,3.8192,218100.0
2010-08-09 15:55:00,6.34,6.35,6.33,6.33,931400.0,3.8192,3.8252,3.8132,3.8132,931400.0
2010-08-10 09:30:00,6.24,6.24,6.19,6.24,279100.0,3.759,3.759,3.7288,3.759,279100.0
2010-08-10 09:35:00,6.25,6.29,6.21,6.24,487000.0,3.765,3.7891,3.7409,3.759,487000.0
2010-08-10 09:40:00,6.24,6.24,6.2,6.22,110900.0,3.759,3.759,3.7349,3.7469,110900.0
2010-08-10 09:45:00,6.21,6.24,6.2,6.21,294700.0,3.7409,3.759,3.7349,3.7409,294700.0
2010-08-10 09:50:00,6.2,6.21,6.15,6.18,272900.0,3.7349,3.7409,3.7047,3.7228,272900.0
2010-08-10 09:55:00,6.18,6.22,6.17,6.21,851000.0,3.7228,3.7469,3.7168,3.7409,851000.0
2010-08-10 10:00:00,6.2,6.23,6.18,6.18,473100.0,3.7349,3.7529,3.7228,3.7228,473100.0
2010-08-10 10:05:00,6.18,6.2,6.16,6.19,864100.0,3.7228,3.7349,3.7108,3.7288,864100.0
2010-08-10 10:10:00,6.2,6.2,6.15,6.17,371400.0,3.7349,3.7349,3.7047,3.7168,371400.0
2010-08-10 10:15:00,6.17,6.19,6.16,6.19,143800.0,3.7168,3.7288,3.7108,3.7288,143800.0
2010-08-10 10:20:00,6.18,6.2,6.16,6.18,633600.0,3.7228,3.7349,3.7108,3.7228,633600.0
2010-08-10 10:25:00,6.18,6.2,6.16,6.16,191200.0,3.7228,3.7349,3.7108,3.7108,191200.0
2010-08-10 10:30:00,6.17,6.17,6.15,6.15,157200.0,3.7168,3.7168,3.7047,3.7047,157200.0
2010-08-10 10:35:00,6.16,6.16,6.15,6.16,88100.0,3.7108,3.7108,3.7047,3.7108,88100.0
2010-08-10 10:40:00,6.15,6.16,6.14,6.16,195900.0,3.7047,3.7108,3.6987,3.7108,195900.0
2010-08-10 10:45:00,6.16,6.16,6.13,6.13,124500.0,3.7108,3.7108,3.6927,3.6927,124500.0
2010-08-10 10:50:00,6.13,6.14,6.13,6.14,38900.0,3.6927,3.6987,3.6927,3.6987,38900.0
2010-08-10 10:55:00,6.13,6.14,6.12,6.14,256800.0,3.6927,3.6987,3.6867,3.6987,256800.0
2010-08-10 11:00:00,6.14,6.17,6.14,6.17,139900.0,3.6987,3.7168,3.6987,3.7168,139900.0
2010-08-10 11:05:00,6.16,6.17,6.16,6.16,19400.0,3.7108,3.7168,3.7108,3.7108,19400.0
2010-08-10 11:10:00,6.16,6.18,6.16,6.17,175600.0,3.7108,3.7228,3.7108,3.7168,175600.0
2010-08-10 11:15:00,6.17,6.17,6.16,6.16,40400.0,3.7168,3.7168,3.7108,3.7108,40400.0
2010-08-10 11:20:00,6.17,6.17,6.16,6.16,19400.0,3.7168,3.7168,3.7108,3.7108,19400.0
2010-08-10 11:25:00,6.16,6.17,6.14,6.15,296500.0,3.7108,3.7168,3.6987,3.7047,296500.0
2010-08-10 11:30:00,6.15,6.15,6.14,6.15,45900.0,3.7047,3.7047,3.6987,3.7047,45900.0
2010-08-10 11:35:00,6.15,6.15,6.14,6.15,58200.0,3.7047,3.7047,3.6987,3.7047,58200.0
2010-08-10 11:40:00,6.14,6.15,6.14,6.14,53900.0,3.6987,3.7047,3.6987,3.6987,53900.0
2010-08-10 11:45:00,6.15,6.15,6.14,6.14,36800.0,3.7047,3.7047,3.6987,3.6987,36800.0
2010-08-10 11:50:00,6.14,6.15,6.14,6.14,15900.0,3.6987,3.7047,3.6987,3.6987,15900.0
2010-08-10 11:55:00,6.15,6.15,6.14,6.15,18400.0,3.7047,3.7047,3.6987,3.7047,18400.0
2010-08-10 12:00:00,6.14,6.15,6.12,6.13,180800.0,3.6987,3.7047,3.6867,3.6927,180800.0
2010-08-10 12:05:00,6.13,6.13,6.1,6.11,389300.0,3.6927,3.6927,3.6746,3.6806,389300.0
2010-08-10 12:10:00,6.11,6.14,6.11,6.13,223000.0,3.6806,3.6987,3.6806,3.6927,223000.0
2010-08-10 12:15:00,6.14,6.14,6.12,6.13,97100.0,3.6987,3.6987,3.6867,3.6927,97100.0
2010-08-10 12:20:00,6.13,6.13,6.11,6.11,88500.0,3.6927,3.6927,3.6806,3.6806,88500.0
2010-08-10 12:25:00,6.12,6.12,6.1,6.11,69000.0,3.6867,3.6867,3.6746,3.6806,69000.0
2010-08-10 12:30:00,6.11,6.12,6.1,6.12,129400.0,3.6806,3.6867,3.6746,3.6867,129400.0
2010-08-10 12:35:00,6.11,6.12,6.11,6.12,27500.0,3.6806,3.6867,3.6806,3.6867,27500.0
2010-08-10 12:40:00,6.11,6.12,6.1,6.11,74500.0,3.6806,3.6867,3.6746,3.6806,74500.0
2010-08-10 12:45:00,6.11,6.12,6.1,6.11,88600.0,3.6806,3.6867,3.6746,3.6806,88600.0
2010-08-10 12:50:00,6.12,6.12,6.1,6.11,49100.0,3.6867,3.6867,3.6746,3.6806,49100.0
2010-08-10 12:55:00,6.11,6.12,6.1,6.12,79000.0,3.6806,3.6867,3.6746,3.6867,79000.0
2010-08-10 13:00:00,6.12,6.12,6.11,6.12,8500.0,3.6867,3.6867,3.6806,3.6867,8500.0
2010-08-10 13:05:00,6.12,6.12,6.11,6.11,20100.0,3.6867,3.6867,3.6806,3.6806,20100.0
2010-08-10 13:10:00,6.12,6.12,6.1,6.11,92500.0,3.6867,3.6867,3.6746,3.6806,92500.0
2010-08-10 13:15:00,6.11,6.11,6.1,6.11,31600.0,3.6806,3.6806,3.6746,3.6806,31600.0
2010-08-10 13:20:00,6.11,6.11,6.1,6.1,21000.0,3.6806,3.6806,3.6746,3.6746,21000.0
2010-08-10 13:25:00,6.1,6.11,6.1,6.1,147000.0,3.6746,3.6806,3.6746,3.6746,147000.0
2010-08-10 13:30:00,6.1,6.11,6.1,6.1,64500.0,3.6746,3.6806,3.6746,3.6746,64500.0
2010-08-10 13:35:00,6.1,6.11,6.1,6.11,121900.0,3.6746,3.6806,3.6746,3.6806,121900.0
2010-08-10 13:40:00,6.1,6.11,6.1,6.1,85000.0,3.6746,3.6806,3.6746,3.6746,85000.0
2010-08-10 13:45:00,6.11,6.12,6.1,6.11,136400.0,3.6806,3.6867,3.6746,3.6806,136400.0
2010-08-10 13:50:00,6.11,6.11,6.1,6.11,83800.0,3.6806,3.6806,3.6746,3.6806,83800.0
2010-08-10 13:55:00,6.11,6.11,6.1,6.11,72700.0,3.6806,3.6806,3.6746,3.6806,72700.0
2010-08-10 14:00:00,6.11,6.12,6.11,6.11,161000.0,3.6806,3.6867,3.6806,3.6806,161000.0
2010-08-10 14:05:00,6.12,6.12,6.11,6.12,59600.0,3.6867,3.6867,3.6806,3.6867,59600.0
2010-08-10 14:10:00,6.12,6.12,6.08,6.11,459800.0,3.6867,3.6867,3.6626,3.6806,459800.0
2010-08-10 14:15:00,6.11,6.18,6.1,6.15,591400.0,3.6806,3.7228,3.6746,3.7047,591400.0
2010-08-10 14:20:00,6.14,6.18,6.14,6.14,343300.0,3.6987,3.7228,3.6987,3.6987,343300.0
2010-08-10 14:25:00,6.14,6.16,6.13,6.15,333500.0,3.6987,3.7108,3.6927,3.7047,333500.0
2010-08-10 14:30:00,6.16,6.19,6.15,6.17,479200.0,3.7108,3.7288,3.7047,3.7168,479200.0
2010-08-10 14:35:00,6.17,6.18,6.16,6.17,572000.0,3.7168,3.7228,3.7108,3.7168,572000.0
2010-08-10 14:40:00,6.18,6.18,6.17,6.18,233500.0,3.7228,3.7228,3.7168,3.7228,233500.0
2010-08-10 14:45:00,6.18,6.19,6.17,6.18,295000.0,3.7228,3.7288,3.7168,3.7228,295000.0
2010-08-10 14:50:00,6.18,6.18,6.15,6.17,254000.0,3.7228,3.7228,3.7047,3.7168,254000.0
2010-08-10 14:55:00,6.17,6.17,6.16,6.17,14400.0,3.7168,3.7168,3.7108,3.7168,14400.0
2010-08-10 15:00:00,6.16,6.18,6.16,6.17,418000.0,3.7108,3.7228,3.7108,3.7168,418000.0
2010-08-10 15:05:00,6.16,6.17,6.14,6.16,355900.0,3.7108,3.7168,3.6987,3.7108,355900.0
2010-08-10 15:10:00,6.16,6.16,6.11,6.13,379900.0,3.7108,3.7108,3.6806,3.6927,379900.0
2010-08-10 15:15:00,6.13,6.14,6.12,6.13,96500.0,3.6927,3.6987,3.6867,3.6927,96500.0
2010-08-10 15:20:00,6.13,6.14,6.12,6.12,153500.0,3.6927,3.6987,3.6867,3.6867,153500.0
2010-08-10 15:25:00,6.13,6.14,6.12,6.14,162500.0,3.6927,3.6987,3.6867,3.6987,162500.0
2010-08-10 15:30:00,6.14,6.14,6.13,6.14,151000.0,3.6987,3.6987,3.6927,3.6987,151000.0
2010-08-10 15:35:00,6.14,6.14,6.13,6.14,175400.0,3.6987,3.6987,3.6927,3.6987,175400.0
2010-08-10 15:40:00,6.14,6.14,6.13,6.14,55400.0,3.6987,3.6987,3.6927,3.6987,55400.0
2010-08-10 15:45:00,6.13,6.14,6.13,6.14,217600.0,3.6927,3.6987,3.6927,3.6987,217600.0
2010-08-10 15:50:00,6.14,6.14,6.13,6.13,203900.0,3.6987,3.6987,3.6927,3.6927,203900.0
2010-08-10 15:55:00,6.13,6.14,6.11,6.11,620000.0,3.6927,3.6987,3.6806,3.6806,620000.0
2010-08-11 09:30:00,5.98,6.05,5.95,5.97,702900.0,3.6023,3.6445,3.5843,3.5963,702900.0
2010-08-11 09:35:00,5.97,5.98,5.95,5.97,488000.0,3.5963,3.6023,3.5843,3.5963,488000.0
2010-08-11 09:40:00,5.96,5.98,5.9,5.92,1161800.0,3.5903,3.6023,3.5541,3.5662,1161800.0
2010-08-11 09:45:00,5.92,5.92,5.9,5.92,517500.0,3.5662,3.5662,3.5541,3.5662,517500.0
2010-08-11 09:50:00,5.92,5.92,5.87,5.9,773000.0,3.5662,3.5662,3.5361,3.5541,773000.0
2010-08-11 09:55:00,5.89,5.93,5.89,5.92,256900.0,3.5481,3.5722,3.5481,3.5662,256900.0
2010-08-11 10:00:00,5.92,5.94,5.91,5.94,223400.0,3.5662,3.5782,3.5602,3.5782,223400.0
2010-08-11 10:05:00,5.94,5.94,5.91,5.92,115600.0,3.5782,3.5782,3.5602,3.5662,115600.0
2010-08-11 10:10:00,5.92,5.93,5.91,5.93,152400.0,3.5662,3.5722,3.5602,3.5722,152400.0
2010-08-11 10:15:00,5.93,5.93,5.9,5.91,217200.0,3.5722,3.5722,3.5541,3.5602,217200.0
2010-08-11 10:20:00,5.91,5.92,5.91,5.92,75600.0,3.5602,3.5662,3.5602,3.5662,75600.0
2010-08-11 10:25:00,5.92,5.92,5.91,5.92,189500.0,3.5662,3.5662,3.5602,3.5662,189500.0
2010-08-11 10:30:00,5.92,5.92,5.9,5.92,204300.0,3.5662,3.5662,3.5541,3.5662,204300.0
2010-08-11 10:35:00,5.92,5.92,5.9,5.92,242500.0,3.5662,3.5662,3.5541,3.5662,242500.0
2010-08-11 10:40:00,5.92,5.92,5.91,5.92,207900.0,3.5662,3.5662,3.5602,3.5662,207900.0
2010-08-11 10:45:00,5.92,5.92,5.88,5.89,495100.0,3.5662,3.5662,3.5421,3.5481,495100.0
2010-08-11 10:50:00,5.89,5.9,5.85,5.85,412800.0,3.5481,3.5541,3.524,3.524,412800.0
2010-08-11 10:55:00,5.86,5.86,5.83,5.83,523800.0,3.53,3.53,3.512,3.512,523800.0
2010-08-11 11:00:00,5.84,5.84,5.82,5.84,266300.0,3.518,3.518,3.506,3.518,266300.0
2010-08-11 11:05:00,5.84,5.85,5.77,5.77,2083200.0,3.518,3.524,3.4758,3.4758,2083200.0
2010-08-11 11:10:00,5.77,5.78,5.75,5.76,234200.0,3.4758,3.4819,3.4638,3.4698,234200.0
2010-08-11 11:15:00,5.76,5.8,5.76,5.78,512000.0,3.4698,3.4939,3.4698,3.4819,512000.0
2010-08-11 11:20:00,5.77,5.82,5.77,5.82,369200.0,3.4758,3.506,3.4758,3.506,369200.0
2010-08-11 11:25:00,5.82,5.84,5.8,5.82,1213300.0,3.506,3.518,3.4939,3.506,1213300.0
2010-08-11 11:30:00,5.82,5.84,5.81,5.84,106300.0,3.506,3.518,3.4999,3.518,106300.0
2010-08-11 11:35:00,5.84,5.85,5.83,5.85,122000.0,3.518,3.524,3.512,3.524,122000.0
2010-08-11 11:40:00,5.85,5.85,5.83,5.83,84900.0,3.524,3.524,3.512,3.512,84900.0
2010-08-11 11:45:00,5.83,5.84,5.81,5.83,560600.0,3.512,3.518,3.4999,3.512,560600.0
2010-08-11 11:50:00,5.83,5.83,5.82,5.83,36200.0,3.512,3.512,3.506,3.512,36200.0
2010-08-11 11:55:00,5.83,5.83,5.82,5.82,22300.0,3.512,3.512,3.506,3.506,22300.0
2010-08-11 12:00:00,5.83,5.83,5.82,5.83,14600.0,3.512,3.512,3.506,3.512,14600.0
2010-08-11 12:05:00,5.82,5.83,5.82,5.83,25800.0,3.506,3.512,3.506,3.512,25800.0
2010-08-11 12:10:00,5.83,5.84,5.82,5.84,121600.0,3.512,3.518,3.506,3.518,121600.0
2010-08-11 12:15:00,5.84,5.86,5.83,5.83,317400.0,3.518,3.53,3.512,3.512,317400.0
2010-08-11 12:20:00,5.83,5.85,5.83,5.85,95100.0,3.512,3.524,3.512,3.524,95100.0
2010-08-11 12:25:00,5.84,5.85,5.84,5.85,52500.0,3.518,3.524,3.518,3.524,52500.0
2010-08-11 12:30:00,5.85,5.85,5.84,5.84,13700.0,3.524,3.524,3.518,3.518,13700.0
2010-08-11 12:35:00,5.84,5.85,5.83,5.84,87500.0,3.518,3.524,3.512,3.518,87500.0
2010-08-11 12:40:00,5.83,5.84,5.8,5.8,150300.0,3.512,3.518,3.4939,3.4939,150300.0
2010-08-11 12:45:00,5.81,5.81,5.8,5.81,34400.0,3.4999,3.4999,3.4939,3.4999,34400.0
2010-08-11 12:50:00,5.8,5.82,5.8,5.82,64600.0,3.4939,3.506,3.4939,3.506,64600.0
2010-08-11 12:55:00,5.81,5.82,5.81,5.82,8300.0,3.4999,3.506,3.4999,3.506,8300.0
2010-08-11 13:00:00,5.81,5.82,5.81,5.82,31200.0,3.4999,3.506,3.4999,3.506,31200.0
2010-08-11 13:05:00,5.82,5.82,5.81,5.81,50300.0,3.506,3.506,3.4999,3.4999,50300.0
2010-08-11 13:10:00,5.82,5.82,5.81,5.82,22400.0,3.506,3.506,3.4999,3.506,22400.0
2010-08-11 13:15:00,5.82,5.82,5.81,5.82,34000.0,3.506,3.506,3.4999,3.506,34000.0
2010-08-11 13:20:00,5.82,5.82,5.81,5.82,55000.0,3.506,3.506,3.4999,3.506,55000.0
2010-08-11 13:25:00,5.81,5.82,5.81,5.82,26700.0,3.4999,3.506,3.4999,3.506,26700.0
2010-08-11 13:30:00,5.81,5.82,5.81,5.82,24800.0,3.4999,3.506,3.4999,3.506,24800.0
2010-08-11 13:35:00,5.82,5.82,5.81,5.81,45800.0,3.506,3.506,3.4999,3.4999,45800.0
2010-08-11 13:40:00,5.81,5.83,5.81,5.82,158900.0,3.4999,3.512,3.4999,3.506,158900.0
2010-08-11 13:45:00,5.82,5.82,5.8,5.81,132400.0,3.506,3.506,3.4939,3.4999,132400.0
2010-08-11 13:50:00,5.8,5.81,5.78,5.78,277500.0,3.4939,3.4999,3.4819,3.4819,277500.0
2010-08-11 13:55:00,5.78,5.78,5.77,5.78,44200.0,3.4819,3.4819,3.4758,3.4819,44200.0
2010-08-11 14:00:00,5.78,5.8,5.77,5.78,209600.0,3.4819,3.4939,3.4758,3.4819,209600.0
2010-08-11 14:05:00,5.78,5.79,5.78,5.79,72800.0,3.4819,3.4879,3.4819,3.4879,72800.0
2010-08-11 14:10:00,5.78,5.8,5.78,5.8,66800.0,3.4819,3.4939,3.4819,3.4939,66800.0
2010-08-11 14:15:00,5.8,5.8,5.79,5.8,104000.0,3.4939,3.4939,3.4879,3.4939,104000.0
2010-08-11 14:20:00,5.8,5.81,5.79,5.81,78900.0,3.4939,3.4999,3.4879,3.4999,78900.0
2010-08-11 14:25:00,5.81,5.82,5.81,5.82,182200.0,3.4999,3.506,3.4999,3.506,182200.0
2010-08-11 14:30:00,5.82,5.83,5.81,5.82,250700.0,3.506,3.512,3.4999,3.506,250700.0
2010-08-11 14:35:00,5.82,5.82,5.79,5.8,99500.0,3.506,3.506,3.4879,3.4939,99500.0
2010-08-11 14:40:00,5.8,5.8,5.78,5.78,54500.0,3.4939,3.4939,3.4819,3.4819,54500.0
2010-08-11 14:45:00,5.78,5.79,5.77,5.78,69400.0,3.4819,3.4879,3.4758,3.4819,69400.0
2010-08-11 14:50:00,5.78,5.78,5.76,5.76,214600.0,3.4819,3.4819,3.4698,3.4698,214600.0
2010-08-11 14:55:00,5.77,5.78,5.76,5.78,49200.0,3.4758,3.4819,3.4698,3.4819,49200.0
2010-08-11 15:00:00,5.78,5.78,5.76,5.78,75100.0,3.4819,3.4819,3.4698,3.4819,75100.0
2010-08-11 15:05:00,5.78,5.8,5.77,5.79,180700.0,3.4819,3.4939,3.4758,3.4879,180700.0
2010-08-11 15:10:00,5.79,5.8,5.78,5.79,125100.0,3.4879,3.4939,3.4819,3.4879,125100.0
2010-08-11 15:15:00,5.79,5.8,5.77,5.78,323500.0,3.4879,3.4939,3.4758,3.4819,323500.0
2010-08-11 15:20:00,5.77,5.8,5.77,5.78,642200.0,3.4758,3.4939,3.4758,3.4819,642200.0
2010-08-11 15:25:00,5.78,5.79,5.78,5.78,25200.0,3.4819,3.4879,3.4819,3.4819,25200.0
2010-08-11 15:30:00,5.78,5.79,5.77,5.78,146100.0,3.4819,3.4879,3.4758,3.4819,146100.0
2010-08-11 15:35:00,5.77,5.78,5.76,5.78,211600.0,3.4758,3.4819,3.4698,3.4819,211600.0
2010-08-11 15:40:00,5.77,5.78,5.76,5.76,260900.0,3.4758,3.4819,3.4698,3.4698,260900.0
2010-08-11 15:45:00,5.76,5.77,5.76,5.76,131400.0,3.4698,3.4758,3.4698,3.4698,131400.0
2010-08-11 15:50:00,5.76,5.77,5.75,5.76,280200.0,3.4698,3.4758,3.4638,3.4698,280200.0
2010-08-11 15:55:00,5.75,5.77,5.75,5.75,903600.0,3.4638,3.4758,3.4638,3.4638,903600.0
2010-08-12 09:30:00,5.69,5.7,5.65,5.69,398900.0,3.4276,3.4337,3.4035,3.4276,398900.0
2010-08-12 09:35:00,5.69,5.73,5.65,5.67,746300.0,3.4276,3.4517,3.4035,3.4156,746300.0
2010-08-12 09:40:00,5.67,5.72,5.67,5.7,303800.0,3.4156,3.4457,3.4156,3.4337,303800.0
2010-08-12 09:45:00,5.71,5.74,5.7,5.72,191300.0,3.4397,3.4578,3.4337,3.4457,191300.0
2010-08-12 09:50:00,5.72,5.72,5.68,5.71,300700.0,3.4457,3.4457,3.4216,3.4397,300700.0
2010-08-12 09:55:00,5.71,5.71,5.69,5.7,178300.0,3.4397,3.4397,3.4276,3.4337,178300.0
2010-08-12 10:00:00,5.69,5.71,5.68,5.7,155500.0,3.4276,3.4397,3.4216,3.4337,155500.0
2010-08-12 10:05:00,5.7,5.72,5.69,5.71,137700.0,3.4337,3.4457,3.4276,3.4397,137700.0
2010-08-12 10:10:00,5.7,5.71,5.69,5.7,115400.0,3.4337,3.4397,3.4276,3.4337,115400.0
2010-08-12 10:15:00,5.7,5.7,5.66,5.69,368400.0,3.4337,3.4337,3.4096,3.4276,368400.0
2010-08-12 10:20:00,5.68,5.69,5.65,5.66,830600.0,3.4216,3.4276,3.4035,3.4096,830600.0
2010-08-12 10:25:00,5.66,5.66,5.62,5.63,317800.0,3.4096,3.4096,3.3855,3.3915,317800.0
2010-08-12 10:30:00,5.64,5.65,5.63,5.65,217400.0,3.3975,3.4035,3.3915,3.4035,217400.0
2010-08-12 10:35:00,5.65,5.67,5.65,5.67,276700.0,3.4035,3.4156,3.4035,3.4156,276700.0
2010-08-12 10:40:00,5.67,5.68,5.66,5.68,54700.0,3.4156,3.4216,3.4096,3.4216,54700.0
2010-08-12 10:45:00,5.68,5.69,5.68,5.69,313400.0,3.4216,3.4276,3.4216,3.4276,313400.0
2010-08-12 10:50:00,5.69,5.69,5.67,5.69,110200.0,3.4276,3.4276,3.4156,3.4276,110200.0
2010-08-12 10:55:00,5.69,5.69,5.68,5.69,60800.0,3.4276,3.4276,3.4216,3.4276,60800.0
2010-08-12 11:00:00,5.69,5.69,5.67,5.68,307500.0,3.4276,3.4276,3.4156,3.4216,307500.0
2010-08-12 11:05:00,5.68,5.68,5.67,5.68,114900.0,3.4216,3.4216,3.4156,3.4216,114900.0
2010-08-12 11:10:00,5.68,5.68,5.66,5.67,146800.0,3.4216,3.4216,3.4096,3.4156,146800.0
2010-08-12 11:15:00,5.67,5.68,5.66,5.68,109100.0,3.4156,3.4216,3.4096,3.4216,109100.0
2010-08-12 11:20:00,5.68,5.7,5.67,5.68,196600.0,3.4216,3.4337,3.4156,3.4216,196600.0
2010-08-12 11:25:00,5.68,5.72,5.68,5.72,94800.0,3.4216,3.4457,3.4216,3.4457,94800.0
2010-08-12 11:30:00,5.71,5.72,5.71,5.72,59000.0,3.4397,3.4457,3.4397,3.4457,59000.0
2010-08-12 11:35:00,5.72,5.72,5.69,5.69,66100.0,3.4457,3.4457,3.4276,3.4276,66100.0
2010-08-12 11:40:00,5.7,5.7,5.68,5.69,80800.0,3.4337,3.4337,3.4216,3.4276,80800.0
2010-08-12 11:45:00,5.69,5.69,5.68,5.69,33900.0,3.4276,3.4276,3.4216,3.4276,33900.0
2010-08-12 11:50:00,5.69,5.7,5.68,5.7,44600.0,3.4276,3.4337,3.4216,3.4337,44600.0
2010-08-12 11:55:00,5.7,5.7,5.69,5.69,11300.0,3.4337,3.4337,3.4276,3.4276,11300.0
2010-08-12 12:00:00,5.7,5.7,5.68,5.69,79800.0,3.4337,3.4337,3.4216,3.4276,79800.0
2010-08-12 12:05:00,5.68,5.69,5.68,5.69,5000.0,3.4216,3.4276,3.4216,3.4276,5000.0
2010-08-12 12:10:00,5.68,5.69,5.68,5.69,24100.0,3.4216,3.4276,3.4216,3.4276,24100.0
2010-08-12 12:15:00,5.69,5.71,5.69,5.7,317500.0,3.4276,3.4397,3.4276,3.4337,317500.0
2010-08-12 12:20:00,5.71,5.71,5.7,5.7,122100.0,3.4397,3.4397,3.4337,3.4337,122100.0
2010-08-12 12:25:00,5.7,5.71,5.7,5.7,179500.0,3.4337,3.4397,3.4337,3.4337,179500.0
2010-08-12 12:30:00,5.7,5.71,5.69,5.71,198200.0,3.4337,3.4397,3.4276,3.4397,198200.0
2010-08-12 12:35:00,5.7,5.7,5.68,5.7,258600.0,3.4337,3.4337,3.4216,3.4337,258600.0
2010-08-12 12:40:00,5.7,5.7,5.69,5.7,11600.0,3.4337,3.4337,3.4276,3.4337,11600.0
2010-08-12 12:45:00,5.7,5.7,5.69,5.7,77800.0,3.4337,3.4337,3.4276,3.4337,77800.0
2010-08-12 12:50:00,5.69,5.7,5.69,5.7,101400.0,3.4276,3.4337,3.4276,3.4337,101400.0
2010-08-12 12:55:00,5.7,5.7,5.69,5.7,90300.0,3.4337,3.4337,3.4276,3.4337,90300.0
2010-08-12 13:00:00,5.7,5.71,5.69,5.7,60100.0,3.4337,3.4397,3.4276,3.4337,60100.0
2010-08-12 13:05:00,5.7,5.71,5.68,5.68,159800.0,3.4337,3.4397,3.4216,3.4216,159800.0
2010-08-12 13:10:00,5.68,5.7,5.68,5.7,39700.0,3.4216,3.4337,3.4216,3.4337,39700.0
2010-08-12 13:15:00,5.7,5.7,5.69,5.7,24300.0,3.4337,3.4337,3.4276,3.4337,24300.0
2010-08-12 13:20:00,5.7,5.7,5.67,5.68,213600.0,3.4337,3.4337,3.4156,3.4216,213600.0
2010-08-12 13:25:00,5.68,5.68,5.67,5.68,80800.0,3.4216,3.4216,3.4156,3.4216,80800.0
2010-08-12 13:30:00,5.68,5.69,5.67,5.68,106500.0,3.4216,3.4276,3.4156,3.4216,106500.0
2010-08-12 13:35:00,5.68,5.68,5.67,5.68,67600.0,3.4216,3.4216,3.4156,3.4216,67600.0
2010-08-12 13:40:00,5.68,5.68,5.67,5.68,18000.0,3.4216,3.4216,3.4156,3.4216,18000.0
2010-08-12 13:45:00,5.68,5.68,5.67,5.68,55600.0,3.4216,3.4216,3.4156,3.4216,55600.0
2010-08-12 13:50:00,5.68,5.68,5.67,5.68,23200.0,3.4216,3.4216,3.4156,3.4216,23200.0
2010-08-12 13:55:00,5.68,5.68,5.67,5.68,17600.0,3.4216,3.4216,3.4156,3.4216,17600.0
2010-08-12 14:00:00,5.68,5.68,5.65,5.66,221700.0,3.4216,3.4216,3.4035,3.4096,221700.0
2010-08-12 14:05:00,5.66,5.66,5.65,5.66,144800.0,3.4096,3.4096,3.4035,3.4096,144800.0
2010-08-12 14:10:00,5.66,5.66,5.65,5.66,22000.0,3.4096,3.4096,3.4035,3.4096,22000.0
2010-08-12 14:15:00,5.66,5.66,5.65,5.66,42500.0,3.4096,3.4096,3.4035,3.4096,42500.0
2010-08-12 14:20:00,5.66,5.66,5.65,5.66,46800.0,3.4096,3.4096,3.4035,3.4096,46800.0
2010-08-12 14:25:00,5.66,5.67,5.66,5.67,306800.0,3.4096,3.4156,3.4096,3.4156,306800.0
2010-08-12 14:30:00,5.67,5.67,5.66,5.67,276200.0,3.4156,3.4156,3.4096,3.4156,276200.0
2010-08-12 14:35:00,5.67,5.67,5.65,5.66,70900.0,3.4156,3.4156,3.4035,3.4096,70900.0
2010-08-12 14:40:00,5.66,5.66,5.65,5.66,30200.0,3.4096,3.4096,3.4035,3.4096,30200.0
2010-08-12 14:45:00,5.66,5.66,5.65,5.66,66200.0,3.4096,3.4096,3.4035,3.4096,66200.0
2010-08-12 14:50:00,5.66,5.68,5.66,5.68,169900.0,3.4096,3.4216,3.4096,3.4216,169900.0
2010-08-12 14:55:00,5.69,5.69,5.66,5.68,702900.0,3.4276,3.4276,3.4096,3.4216,702900.0
2010-08-12 15:00:00,5.68,5.71,5.67,5.7,182100.0,3.4216,3.4397,3.4156,3.4337,182100.0
2010-08-12 15:05:00,5.71,5.71,5.69,5.7,89400.0,3.4397,3.4397,3.4276,3.4337,89400.0
2010-08-12 15:10:00,5.7,5.71,5.69,5.71,396200.0,3.4337,3.4397,3.4276,3.4397,396200.0
2010-08-12 15:15:00,5.71,5.71,5.69,5.7,85700.0,3.4397,3.4397,3.4276,3.4337,85700.0
2010-08-12 15:20:00,5.7,5.7,5.69,5.7,67300.0,3.4337,3.4337,3.4276,3.4337,67300.0
2010-08-12 15:25:00,5.7,5.7,5.69,5.7,48600.0,3.4337,3.4337,3.4276,3.4337,48600.0
2010-08-12 15:30:00,5.7,5.7,5.67,5.69,414000.0,3.4337,3.4337,3.4156,3.4276,414000.0
2010-08-12 15:35:00,5.69,5.69,5.66,5.68,291900.0,3.4276,3.4276,3.4096,3.4216,291900.0
2010-08-12 15:40:00,5.69,5.69,5.66,5.67,517900.0,3.4276,3.4276,3.4096,3.4156,517900.0
2010-08-12 15:45:00,5.67,5.68,5.65,5.66,499400.0,3.4156,3.4216,3.4035,3.4096,499400.0
2010-08-12 15:50:00,5.65,5.66,5.63,5.65,542100.0,3.4035,3.4096,3.3915,3.4035,542100.0
2010-08-12 15:55:00,5.65,5.66,5.64,5.65,678700.0,3.4035,3.4096,3.3975,3.4035,678700.0
2010-08-13 09:30:00,5.65,5.71,5.65,5.68,291300.0,3.4035,3.4397,3.4035,3.4216,291300.0
2010-08-13 09:35:00,5.68,5.69,5.64,5.64,694000.0,3.4216,3.4276,3.3975,3.3975,694000.0
2010-08-13 09:40:00,5.64,5.68,5.61,5.63,727300.0,3.3975,3.4216,3.3794,3.3915,727300.0
2010-08-13 09:45:00,5.64,5.64,5.62,5.64,99000.0,3.3975,3.3975,3.3855,3.3975,99000.0
2010-08-13 09:50:00,5.64,5.65,5.63,5.65,514100.0,3.3975,3.4035,3.3915,3.4035,514100.0
2010-08-13 09:55:00,5.64,5.71,5.64,5.71,241300.0,3.3975,3.4397,3.3975,3.4397,241300.0
2010-08-13 10:00:00,5.7,5.71,5.68,5.7,192900.0,3.4337,3.4397,3.4216,3.4337,192900.0
2010-08-13 10:05:00,5.7,5.74,5.7,5.74,163700.0,3.4337,3.4578,3.4337,3.4578,163700.0
2010-08-13 10:10:00,5.74,5.74,5.7,5.71,231100.0,3.4578,3.4578,3.4337,3.4397,231100.0
2010-08-13 10:15:00,5.71,5.73,5.7,5.72,183500.0,3.4397,3.4517,3.4337,3.4457,183500.0
2010-08-13 10:20:00,5.72,5.72,5.7,5.7,113100.0,3.4457,3.4457,3.4337,3.4337,113100.0
2010-08-13 10:25:00,5.71,5.71,5.7,5.71,139400.0,3.4397,3.4397,3.4337,3.4397,139400.0
2010-08-13 10:30:00,5.71,5.72,5.7,5.72,136300.0,3.4397,3.4457,3.4337,3.4457,136300.0
2010-08-13 10:35:00,5.72,5.73,5.71,5.73,118300.0,3.4457,3.4517,3.4397,3.4517,118300.0
2010-08-13 10:40:00,5.72,5.74,5.72,5.72,147000.0,3.4457,3.4578,3.4457,3.4457,147000.0
2010-08-13 10:45:00,5.72,5.74,5.7,5.7,270400.0,3.4457,3.4578,3.4337,3.4337,270400.0
2010-08-13 10:50:00,5.7,5.72,5.7,5.7,104800.0,3.4337,3.4457,3.4337,3.4337,104800.0
2010-08-13 10:55:00,5.7,5.72,5.7,5.71,70700.0,3.4337,3.4457,3.4337,3.4397,70700.0
2010-08-13 11:00:00,5.71,5.72,5.7,5.7,116900.0,3.4397,3.4457,3.4337,3.4337,116900.0
2010-08-13 11:05:00,5.7,5.72,5.7,5.71,31300.0,3.4337,3.4457,3.4337,3.4397,31300.0
2010-08-13 11:10:00,5.71,5.72,5.7,5.7,81600.0,3.4397,3.4457,3.4337,3.4337,81600.0
2010-08-13 11:15:00,5.7,5.71,5.7,5.7,22500.0,3.4337,3.4397,3.4337,3.4337,22500.0
2010-08-13 11:20:00,5.7,5.71,5.68,5.69,119200.0,3.4337,3.4397,3.4216,3.4276,119200.0
2010-08-13 11:25:00,5.69,5.7,5.68,5.69,120300.0,3.4276,3.4337,3.4216,3.4276,120300.0
2010-08-13 11:30:00,5.7,5.7,5.69,5.7,43600.0,3.4337,3.4337,3.4276,3.4337,43600.0
2010-08-13 11:35:00,5.69,5.7,5.68,5.69,150600.0,3.4276,3.4337,3.4216,3.4276,150600.0
2010-08-13 11:40:00,5.68,5.69,5.68,5.69,79700.0,3.4216,3.4276,3.4216,3.4276,79700.0
2010-08-13 11:45:00,5.68,5.69,5.67,5.68,104900.0,3.4216,3.4276,3.4156,3.4216,104900.0
2010-08-13 11:50:00,5.68,5.68,5.66,5.66,93800.0,3.4216,3.4216,3.4096,3.4096,93800.0
2010-08-13 11:55:00,5.66,5.68,5.66,5.67,75700.0,3.4096,3.4216,3.4096,3.4156,75700.0
2010-08-13 12:00:00,5.67,5.68,5.67,5.68,46900.0,3.4156,3.4216,3.4156,3.4216,46900.0
2010-08-13 12:05:00,5.68,5.69,5.68,5.69,136300.0,3.4216,3.4276,3.4216,3.4276,136300.0
2010-08-13 12:10:00,5.69,5.7,5.69,5.69,105400.0,3.4276,3.4337,3.4276,3.4276,105400.0
2010-08-13 12:15:00,5.69,5.7,5.69,5.7,18800.0,3.4276,3.4337,3.4276,3.4337,18800.0
2010-08-13 12:20:00,5.7,5.71,5.69,5.7,74700.0,3.4337,3.4397,3.4276,3.4337,74700.0
2010-08-13 12:25:00,5.7,5.71,5.7,5.7,80400.0,3.4337,3.4397,3.4337,3.4337,80400.0
2010-08-13 12:30:00,5.7,5.7,5.69,5.7,55500.0,3.4337,3.4337,3.4276,3.4337,55500.0
2010-08-13 12:35:00,5.7,5.7,5.69,5.7,4300.0,3.4337,3.4337,3.4276,3.4337,4300.0
2010-08-13 12:40:00,5.7,5.7,5.69,5.7,3900.0,3.4337,3.4337,3.4276,3.4337,3900.0
2010-08-13 12:45:00,5.7,5.71,5.69,5.71,32400.0,3.4337,3.4397,3.4276,3.4397,32400.0
2010-08-13 12:50:00,5.7,5.73,5.7,5.72,88200.0,3.4337,3.4517,3.4337,3.4457,88200.0
2010-08-13 12:55:00,5.73,5.74,5.72,5.74,24600.0,3.4517,3.4578,3.4457,3.4578,24600.0
2010-08-13 13:00:00,5.74,5.74,5.73,5.73,22600.0,3.4578,3.4578,3.4517,3.4517,22600.0
2010-08-13 13:05:00,5.74,5.74,5.72,5.72,191000.0,3.4578,3.4578,3.4457,3.4457,191000.0
2010-08-13 13:10:00,5.72,5.73,5.71,5.72,41400.0,3.4457,3.4517,3.4397,3.4457,41400.0
2010-08-13 13:15:00,5.72,5.72,5.71,5.71,6900.0,3.4457,3.4457,3.4397,3.4397,6900.0
2010-08-13 13:20:00,5.72,5.72,5.69,5.69,86600.0,3.4457,3.4457,3.4276,3.4276,86600.0
2010-08-13 13:25:00,5.7,5.7,5.69,5.7,26100.0,3.4337,3.4337,3.4276,3.4337,26100.0
2010-08-13 13:30:00,5.7,5.7,5.69,5.69,36000.0,3.4337,3.4337,3.4276,3.4276,36000.0
2010-08-13 13:35:00,5.7,5.71,5.69,5.71,145400.0,3.4337,3.4397,3.4276,3.4397,145400.0
2010-08-13 13:40:00,5.71,5.71,5.7,5.71,42900.0,3.4397,3.4397,3.4337,3.4397,42900.0
2010-08-13 13:45:00,5.71,5.71,5.7,5.7,84600.0,3.4397,3.4397,3.4337,3.4337,84600.0
2010-08-13 13:50:00,5.7,5.7,5.69,5.7,42700.0,3.4337,3.4337,3.4276,3.4337,42700.0
2010-08-13 13:55:00,5.7,5.7,5.69,5.69,30000.0,3.4337,3.4337,3.4276,3.4276,30000.0
2010-08-13 14:00:00,5.69,5.7,5.69,5.7,8600.0,3.4276,3.4337,3.4276,3.4337,8600.0
2010-08-13 14:05:00,5.7,5.7,5.69,5.69,19800.0,3.4337,3.4337,3.4276,3.4276,19800.0
2010-08-13 14:10:00,5.7,5.7,5.69,5.7,6200.0,3.4337,3.4337,3.4276,3.4337,6200.0
2010-08-13 14:15:00,5.7,5.7,5.69,5.69,3600.0,3.4337,3.4337,3.4276,3.4276,3600.0
2010-08-13 14:20:00,5.69,5.7,5.69,5.7,36500.0,3.4276,3.4337,3.4276,3.4337,36500.0
2010-08-13 14:25:00,5.7,5.7,5.68,5.68,59200.0,3.4337,3.4337,3.4216,3.4216,59200.0
2010-08-13 14:30:00,5.69,5.69,5.68,5.68,15600.0,3.4276,3.4276,3.4216,3.4216,15600.0
2010-08-13 14:35:00,5.68,5.69,5.67,5.67,80300.0,3.4216,3.4276,3.4156,3.4156,80300.0
2010-08-13 14:40:00,5.67,5.68,5.67,5.68,20400.0,3.4156,3.4216,3.4156,3.4216,20400.0
2010-08-13 14:45:00,5.67,5.68,5.67,5.67,17700.0,3.4156,3.4216,3.4156,3.4156,17700.0
2010-08-13 14:50:00,5.67,5.68,5.67,5.68,9600.0,3.4156,3.4216,3.4156,3.4216,9600.0
2010-08-13 14:55:00,5.67,5.68,5.66,5.67,54400.0,3.4156,3.4216,3.4096,3.4156,54400.0
2010-08-13 15:00:00,5.66,5.68,5.66,5.68,121700.0,3.4096,3.4216,3.4096,3.4216,121700.0
2010-08-13 15:05:00,5.68,5.69,5.67,5.69,141600.0,3.4216,3.4276,3.4156,3.4276,141600.0
2010-08-13 15:10:00,5.69,5.7,5.68,5.68,85200.0,3.4276,3.4337,3.4216,3.4216,85200.0
2010-08-13 15:15:00,5.68,5.69,5.68,5.69,10500.0,3.4216,3.4276,3.4216,3.4276,10500.0
2010-08-13 15:20:00,5.68,5.69,5.68,5.68,64500.0,3.4216,3.4276,3.4216,3.4216,64500.0
2010-08-13 15:25:00,5.68,5.68,5.67,5.68,97500.0,3.4216,3.4216,3.4156,3.4216,97500.0
2010-08-13 15:30:00,5.67,5.69,5.66,5.68,147100.0,3.4156,3.4276,3.4096,3.4216,147100.0
2010-08-13 15:35:00,5.68,5.69,5.67,5.68,91600.0,3.4216,3.4276,3.4156,3.4216,91600.0
2010-08-13 15:40:00,5.68,5.68,5.65,5.66,302500.0,3.4216,3.4216,3.4035,3.4096,302500.0
2010-08-13 15:45:00,5.66,5.66,5.65,5.65,175900.0,3.4096,3.4096,3.4035,3.4035,175900.0
2010-08-13 15:50:00,5.65,5.68,5.65,5.66,338400.0,3.4035,3.4216,3.4035,3.4096,338400.0
2010-08-13 15:55:00,5.65,5.66,5.65,5.66,311500.0,3.4035,3.4096,3.4035,3.4096,311500.0
2010-08-16 09:30:00,5.63,5.66,5.61,5.66,175400.0,3.3915,3.4096,3.3794,3.4096,175400.0
2010-08-16 09:35:00,5.65,5.68,5.64,5.66,150900.0,3.4035,3.4216,3.3975,3.4096,150900.0
2010-08-16 09:40:00,5.67,5.69,5.64,5.64,105300.0,3.4156,3.4276,3.3975,3.3975,105300.0
2010-08-16 09:45:00,5.64,5.66,5.62,5.63,577500.0,3.3975,3.4096,3.3855,3.3915,577500.0
2010-08-16 09:50:00,5.62,5.62,5.57,5.59,484800.0,3.3855,3.3855,3.3554,3.3674,484800.0
2010-08-16 09:55:00,5.59,5.59,5.56,5.56,199100.0,3.3674,3.3674,3.3493,3.3493,199100.0
2010-08-16 10:00:00,5.56,5.58,5.54,5.54,438100.0,3.3493,3.3614,3.3373,3.3373,438100.0
2010-08-16 10:05:00,5.55,5.59,5.54,5.58,369900.0,3.3433,3.3674,3.3373,3.3614,369900.0
2010-08-16 10:10:00,5.57,5.6,5.57,5.57,218100.0,3.3554,3.3734,3.3554,3.3554,218100.0
2010-08-16 10:15:00,5.57,5.61,5.57,5.6,452400.0,3.3554,3.3794,3.3554,3.3734,452400.0
2010-08-16 10:20:00,5.6,5.62,5.59,5.61,188500.0,3.3734,3.3855,3.3674,3.3794,188500.0
2010-08-16 10:25:00,5.61,5.62,5.59,5.59,95200.0,3.3794,3.3855,3.3674,3.3674,95200.0
2010-08-16 10:30:00,5.59,5.6,5.59,5.6,61600.0,3.3674,3.3734,3.3674,3.3734,61600.0
2010-08-16 10:35:00,5.6,5.61,5.6,5.61,31900.0,3.3734,3.3794,3.3734,3.3794,31900.0
2010-08-16 10:40:00,5.61,5.62,5.6,5.6,127100.0,3.3794,3.3855,3.3734,3.3734,127100.0
2010-08-16 10:45:00,5.61,5.61,5.6,5.61,53400.0,3.3794,3.3794,3.3734,3.3794,53400.0
2010-08-16 10:50:00,5.6,5.61,5.58,5.59,68000.0,3.3734,3.3794,3.3614,3.3674,68000.0
2010-08-16 10:55:00,5.59,5.59,5.58,5.59,55600.0,3.3674,3.3674,3.3614,3.3674,55600.0
2010-08-16 11:00:00,5.59,5.59,5.58,5.59,19700.0,3.3674,3.3674,3.3614,3.3674,19700.0
2010-08-16 11:05:00,5.58,5.59,5.58,5.58,52000.0,3.3614,3.3674,3.3614,3.3614,52000.0
2010-08-16 11:10:00,5.58,5.59,5.58,5.59,35000.0,3.3614,3.3674,3.3614,3.3674,35000.0
2010-08-16 11:15:00,5.59,5.59,5.57,5.57,44200.0,3.3674,3.3674,3.3554,3.3554,44200.0
2010-08-16 11:20:00,5.57,5.58,5.57,5.57,24900.0,3.3554,3.3614,3.3554,3.3554,24900.0
2010-08-16 11:25:00,5.58,5.58,5.56,5.56,101800.0,3.3614,3.3614,3.3493,3.3493,101800.0
2010-08-16 11:30:00,5.57,5.57,5.56,5.57,23500.0,3.3554,3.3554,3.3493,3.3554,23500.0
2010-08-16 11:35:00,5.57,5.57,5.56,5.57,24800.0,3.3554,3.3554,3.3493,3.3554,24800.0
2010-08-16 11:40:00,5.57,5.57,5.56,5.57,11400.0,3.3554,3.3554,3.3493,3.3554,11400.0
2010-08-16 11:45:00,5.57,5.58,5.56,5.57,241500.0,3.3554,3.3614,3.3493,3.3554,241500.0
2010-08-16 11:50:00,5.57,5.58,5.57,5.58,21500.0,3.3554,3.3614,3.3554,3.3614,21500.0
2010-08-16 11:55:00,5.58,5.59,5.57,5.58,149800.0,3.3614,3.3674,3.3554,3.3614,149800.0
2010-08-16 12:00:00,5.57,5.58,5.56,5.57,112200.0,3.3554,3.3614,3.3493,3.3554,112200.0
2010-08-16 12:05:00,5.57,5.57,5.56,5.56,21400.0,3.3554,3.3554,3.3493,3.3493,21400.0
2010-08-16 12:10:00,5.57,5.57,5.56,5.57,18700.0,3.3554,3.3554,3.3493,3.3554,18700.0
2010-08-16 12:15:00,5.56,5.57,5.55,5.55,99400.0,3.3493,3.3554,3.3433,3.3433,99400.0
2010-08-16 12:20:00,5.56,5.56,5.55,5.55,31000.0,3.3493,3.3493,3.3433,3.3433,31000.0
2010-08-16 12:25:00,5.55,5.56,5.55,5.56,36500.0,3.3433,3.3493,3.3433,3.3493,36500.0
2010-08-16 12:30:00,5.55,5.56,5.55,5.55,52200.0,3.3433,3.3493,3.3433,3.3433,52200.0
2010-08-16 12:35:00,5.55,5.56,5.55,5.55,7400.0,3.3433,3.3493,3.3433,3.3433,7400.0
2010-08-16 12:40:00,5.55,5.56,5.55,5.56,19200.0,3.3433,3.3493,3.3433,3.3493,19200.0
2010-08-16 12:45:00,5.56,5.56,5.55,5.55,22100.0,3.3493,3.3493,3.3433,3.3433,22100.0
2010-08-16 12:50:00,5.55,5.56,5.55,5.55,25700.0,3.3433,3.3493,3.3433,3.3433,25700.0
2010-08-16 12:55:00,5.55,5.56,5.53,5.53,232300.0,3.3433,3.3493,3.3313,3.3313,232300.0
2010-08-16 13:00:00,5.53,5.55,5.53,5.55,140600.0,3.3313,3.3433,3.3313,3.3433,140600.0
2010-08-16 13:05:00,5.55,5.55,5.54,5.55,26700.0,3.3433,3.3433,3.3373,3.3433,26700.0
2010-08-16 13:10:00,5.55,5.56,5.54,5.55,116500.0,3.3433,3.3493,3.3373,3.3433,116500.0
2010-08-16 13:15:00,5.55,5.55,5.54,5.55,4500.0,3.3433,3.3433,3.3373,3.3433,4500.0
2010-08-16 13:20:00,5.55,5.55,5.54,5.55,83500.0,3.3433,3.3433,3.3373,3.3433,83500.0
2010-08-16 13:25:00,5.54,5.55,5.54,5.54,13400.0,3.3373,3.3433,3.3373,3.3373,13400.0
2010-08-16 13:30:00,5.55,5.57,5.54,5.57,184500.0,3.3433,3.3554,3.3373,3.3554,184500.0
2010-08-16 13:35:00,5.57,5.57,5.55,5.55,57800.0,3.3554,3.3554,3.3433,3.3433,57800.0
2010-08-16 13:40:00,5.55,5.56,5.55,5.55,132500.0,3.3433,3.3493,3.3433,3.3433,132500.0
2010-08-16 13:45:00,5.55,5.56,5.55,5.56,31700.0,3.3433,3.3493,3.3433,3.3493,31700.0
2010-08-16 13:50:00,5.55,5.56,5.53,5.54,287000.0,3.3433,3.3493,3.3313,3.3373,287000.0
2010-08-16 13:55:00,5.54,5.54,5.53,5.54,18400.0,3.3373,3.3373,3.3313,3.3373,18400.0
2010-08-16 14:00:00,5.53,5.57,5.53,5.55,375300.0,3.3313,3.3554,3.3313,3.3433,375300.0
2010-08-16 14:05:00,5.55,5.56,5.53,5.53,129000.0,3.3433,3.3493,3.3313,3.3313,129000.0
2010-08-16 14:10:00,5.54,5.54,5.5,5.51,443700.0,3.3373,3.3373,3.3132,3.3192,443700.0
2010-08-16 14:15:00,5.51,5.53,5.51,5.51,111100.0,3.3192,3.3313,3.3192,3.3192,111100.0
2010-08-16 14:20:00,5.51,5.53,5.51,5.52,136500.0,3.3192,3.3313,3.3192,3.3252,136500.0
2010-08-16 14:25:00,5.51,5.52,5.51,5.52,30700.0,3.3192,3.3252,3.3192,3.3252,30700.0
2010-08-16 14:30:00,5.51,5.52,5.51,5.51,22600.0,3.3192,3.3252,3.3192,3.3192,22600.0
2010-08-16 14:35:00,5.52,5.52,5.51,5.51,34700.0,3.3252,3.3252,3.3192,3.3192,34700.0
2010-08-16 14:40:00,5.51,5.52,5.51,5.52,18900.0,3.3192,3.3252,3.3192,3.3252,18900.0
2010-08-16 14:45:00,5.52,5.53,5.51,5.52,204600.0,3.3252,3.3313,3.3192,3.3252,204600.0
2010-08-16 14:50:00,5.52,5.52,5.51,5.52,58200.0,3.3252,3.3252,3.3192,3.3252,58200.0
2010-08-16 14:55:00,5.51,5.52,5.51,5.52,37600.0,3.3192,3.3252,3.3192,3.3252,37600.0
2010-08-16 15:00:00,5.51,5.54,5.51,5.54,426800.0,3.3192,3.3373,3.3192,3.3373,426800.0
2010-08-16 15:05:00,5.53,5.55,5.53,5.54,432400.0,3.3313,3.3433,3.3313,3.3373,432400.0
2010-08-16 15:10:00,5.53,5.54,5.53,5.53,34900.0,3.3313,3.3373,3.3313,3.3313,34900.0
2010-08-16 15:15:00,5.53,5.54,5.51,5.53,519000.0,3.3313,3.3373,3.3192,3.3313,519000.0
2010-08-16 15:20:00,5.52,5.53,5.52,5.52,91100.0,3.3252,3.3313,3.3252,3.3252,91100.0
2010-08-16 15:25:00,5.52,5.53,5.52,5.53,150600.0,3.3252,3.3313,3.3252,3.3313,150600.0
2010-08-16 15:30:00,5.53,5.53,5.51,5.52,301000.0,3.3313,3.3313,3.3192,3.3252,301000.0
2010-08-16 15:35:00,5.52,5.53,5.51,5.53,427500.0,3.3252,3.3313,3.3192,3.3313,427500.0
2010-08-16 15:40:00,5.53,5.56,5.53,5.55,155800.0,3.3313,3.3493,3.3313,3.3433,155800.0
2010-08-16 15:45:00,5.55,5.56,5.54,5.54,647100.0,3.3433,3.3493,3.3373,3.3373,647100.0
2010-08-16 15:50:00,5.55,5.56,5.54,5.54,268500.0,3.3433,3.3493,3.3373,3.3373,268500.0
2010-08-16 15:55:00,5.54,5.56,5.54,5.55,665800.0,3.3373,3.3493,3.3373,3.3433,665800.0
2010-08-17 09:30:00,5.64,5.65,5.59,5.62,450000.0,3.3975,3.4035,3.3674,3.3855,450000.0
2010-08-17 09:35:00,5.61,5.63,5.59,5.62,385200.0,3.3794,3.3915,3.3674,3.3855,385200.0
2010-08-17 09:40:00,5.61,5.62,5.58,5.59,189200.0,3.3794,3.3855,3.3614,3.3674,189200.0
2010-08-17 09:45:00,5.58,5.59,5.56,5.58,191500.0,3.3614,3.3674,3.3493,3.3614,191500.0
2010-08-17 09:50:00,5.59,5.59,5.58,5.59,112700.0,3.3674,3.3674,3.3614,3.3674,112700.0
2010-08-17 09:55:00,5.59,5.59,5.57,5.57,135000.0,3.3674,3.3674,3.3554,3.3554,135000.0
2010-08-17 10:00:00,5.57,5.58,5.57,5.58,43400.0,3.3554,3.3614,3.3554,3.3614,43400.0
2010-08-17 10:05:00,5.57,5.58,5.57,5.58,58200.0,3.3554,3.3614,3.3554,3.3614,58200.0
2010-08-17 10:10:00,5.58,5.58,5.57,5.58,109900.0,3.3614,3.3614,3.3554,3.3614,109900.0
2010-08-17 10:15:00,5.58,5.58,5.57,5.58,88500.0,3.3614,3.3614,3.3554,3.3614,88500.0
2010-08-17 10:20:00,5.58,5.62,5.57,5.59,1022100.0,3.3614,3.3855,3.3554,3.3674,1022100.0
2010-08-17 10:25:00,5.59,5.6,5.56,5.57,148500.0,3.3674,3.3734,3.3493,3.3554,148500.0
2010-08-17 10:30:00,5.57,5.57,5.55,5.56,134100.0,3.3554,3.3554,3.3433,3.3493,134100.0
2010-08-17 10:35:00,5.56,5.57,5.52,5.53,700500.0,3.3493,3.3554,3.3252,3.3313,700500.0
2010-08-17 10:40:00,5.53,5.54,5.53,5.54,103000.0,3.3313,3.3373,3.3313,3.3373,103000.0
2010-08-17 10:45:00,5.54,5.56,5.53,5.56,145200.0,3.3373,3.3493,3.3313,3.3493,145200.0
2010-08-17 10:50:00,5.56,5.57,5.56,5.57,38900.0,3.3493,3.3554,3.3493,3.3554,38900.0
2010-08-17 10:55:00,5.57,5.59,5.56,5.59,139700.0,3.3554,3.3674,3.3493,3.3674,139700.0
2010-08-17 11:00:00,5.59,5.6,5.58,5.6,144700.0,3.3674,3.3734,3.3614,3.3734,144700.0
2010-08-17 11:05:00,5.6,5.62,5.6,5.62,167900.0,3.3734,3.3855,3.3734,3.3855,167900.0
2010-08-17 11:10:00,5.62,5.67,5.61,5.67,239100.0,3.3855,3.4156,3.3794,3.4156,239100.0
2010-08-17 11:15:00,5.67,5.67,5.63,5.64,230400.0,3.4156,3.4156,3.3915,3.3975,230400.0
2010-08-17 11:20:00,5.64,5.65,5.63,5.64,150700.0,3.3975,3.4035,3.3915,3.3975,150700.0
2010-08-17 11:25:00,5.64,5.65,5.64,5.65,45600.0,3.3975,3.4035,3.3975,3.4035,45600.0
2010-08-17 11:30:00,5.64,5.64,5.63,5.63,60200.0,3.3975,3.3975,3.3915,3.3915,60200.0
2010-08-17 11:35:00,5.63,5.64,5.63,5.63,62200.0,3.3915,3.3975,3.3915,3.3915,62200.0
2010-08-17 11:40:00,5.64,5.64,5.61,5.62,176500.0,3.3975,3.3975,3.3794,3.3855,176500.0
2010-08-17 11:45:00,5.61,5.62,5.61,5.61,74400.0,3.3794,3.3855,3.3794,3.3794,74400.0
2010-08-17 11:50:00,5.61,5.62,5.61,5.61,51700.0,3.3794,3.3855,3.3794,3.3794,51700.0
2010-08-17 11:55:00,5.61,5.62,5.6,5.6,98300.0,3.3794,3.3855,3.3734,3.3734,98300.0
2010-08-17 12:00:00,5.6,5.61,5.6,5.61,39600.0,3.3734,3.3794,3.3734,3.3794,39600.0
2010-08-17 12:05:00,5.61,5.61,5.59,5.59,59400.0,3.3794,3.3794,3.3674,3.3674,59400.0
2010-08-17 12:10:00,5.59,5.6,5.59,5.59,43800.0,3.3674,3.3734,3.3674,3.3674,43800.0
2010-08-17 12:15:00,5.59,5.6,5.57,5.58,80700.0,3.3674,3.3734,3.3554,3.3614,80700.0
2010-08-17 12:20:00,5.58,5.58,5.56,5.56,46900.0,3.3614,3.3614,3.3493,3.3493,46900.0
2010-08-17 12:25:00,5.56,5.57,5.56,5.56,27000.0,3.3493,3.3554,3.3493,3.3493,27000.0
2010-08-17 12:30:00,5.56,5.58,5.56,5.58,196600.0,3.3493,3.3614,3.3493,3.3614,196600.0
2010-08-17 12:35:00,5.58,5.58,5.57,5.58,41300.0,3.3614,3.3614,3.3554,3.3614,41300.0
2010-08-17 12:40:00,5.58,5.58,5.57,5.57,45000.0,3.3614,3.3614,3.3554,3.3554,45000.0
2010-08-17 12:45:00,5.58,5.58,5.56,5.57,97300.0,3.3614,3.3614,3.3493,3.3554,97300.0
2010-08-17 12:50:00,5.57,5.57,5.55,5.55,53000.0,3.3554,3.3554,3.3433,3.3433,53000.0
2010-08-17 12:55:00,5.55,5.56,5.55,5.55,40200.0,3.3433,3.3493,3.3433,3.3433,40200.0
2010-08-17 13:00:00,5.55,5.56,5.55,5.55,49000.0,3.3433,3.3493,3.3433,3.3433,49000.0
2010-08-17 13:05:00,5.56,5.56,5.55,5.56,129700.0,3.3493,3.3493,3.3433,3.3493,129700.0
2010-08-17 13:10:00,5.56,5.58,5.55,5.58,125400.0,3.3493,3.3614,3.3433,3.3614,125400.0
2010-08-17 13:15:00,5.58,5.62,5.57,5.61,179300.0,3.3614,3.3855,3.3554,3.3794,179300.0
2010-08-17 13:20:00,5.61,5.63,5.6,5.6,189400.0,3.3794,3.3915,3.3734,3.3734,189400.0
2010-08-17 13:25:00,5.61,5.61,5.6,5.61,24900.0,3.3794,3.3794,3.3734,3.3794,24900.0
2010-08-17 13:30:00,5.6,5.61,5.59,5.59,122700.0,3.3734,3.3794,3.3674,3.3674,122700.0
2010-08-17 13:35:00,5.59,5.6,5.58,5.59,56900.0,3.3674,3.3734,3.3614,3.3674,56900.0
2010-08-17 13:40:00,5.58,5.59,5.57,5.57,51600.0,3.3614,3.3674,3.3554,3.3554,51600.0
2010-08-17 13:45:00,5.57,5.58,5.57,5.58,27300.0,3.3554,3.3614,3.3554,3.3614,27300.0
2010-08-17 13:50:00,5.58,5.58,5.56,5.57,91500.0,3.3614,3.3614,3.3493,3.3554,91500.0
2010-08-17 13:55:00,5.56,5.6,5.56,5.57,323500.0,3.3493,3.3734,3.3493,3.3554,323500.0
2010-08-17 14:00:00,5.58,5.59,5.57,5.59,129900.0,3.3614,3.3674,3.3554,3.3674,129900.0
2010-08-17 14:05:00,5.59,5.6,5.58,5.6,61600.0,3.3674,3.3734,3.3614,3.3734,61600.0
2010-08-17 14:10:00,5.59,5.6,5.59,5.6,42200.0,3.3674,3.3734,3.3674,3.3734,42200.0
2010-08-17 14:15:00,5.6,5.6,5.58,5.59,210100.0,3.3734,3.3734,3.3614,3.3674,210100.0
2010-08-17 14:20:00,5.58,5.59,5.57,5.57,117600.0,3.3614,3.3674,3.3554,3.3554,117600.0
2010-08-17 14:25:00,5.57,5.58,5.57,5.57,48500.0,3.3554,3.3614,3.3554,3.3554,48500.0
2010-08-17 14:30:00,5.57,5.58,5.57,5.57,46600.0,3.3554,3.3614,3.3554,3.3554,46600.0
2010-08-17 14:35:00,5.57,5.58,5.56,5.56,49700.0,3.3554,3.3614,3.3493,3.3493,49700.0
2010-08-17 14:40:00,5.57,5.57,5.56,5.56,24600.0,3.3554,3.3554,3.3493,3.3493,24600.0
2010-08-17 14:45:00,5.57,5.57,5.56,5.56,52900.0,3.3554,3.3554,3.3493,3.3493,52900.0
2010-08-17 14:50:00,5.56,5.58,5.56,5.58,101600.0,3.3493,3.3614,3.3493,3.3614,101600.0
2010-08-17 14:55:00,5.57,5.58,5.57,5.57,37600.0,3.3554,3.3614,3.3554,3.3554,37600.0
2010-08-17 15:00:00,5.57,5.58,5.55,5.55,190600.0,3.3554,3.3614,3.3433,3.3433,190600.0
2010-08-17 15:05:00,5.55,5.56,5.55,5.55,52300.0,3.3433,3.3493,3.3433,3.3433,52300.0
2010-08-17 15:10:00,5.55,5.56,5.55,5.55,34100.0,3.3433,3.3493,3.3433,3.3433,34100.0
2010-08-17 15:15:00,5.55,5.56,5.54,5.54,178200.0,3.3433,3.3493,3.3373,3.3373,178200.0
2010-08-17 15:20:00,5.54,5.55,5.53,5.54,61000.0,3.3373,3.3433,3.3313,3.3373,61000.0
2010-08-17 15:25:00,5.53,5.54,5.53,5.53,82400.0,3.3313,3.3373,3.3313,3.3313,82400.0
2010-08-17 15:30:00,5.53,5.54,5.53,5.53,145600.0,3.3313,3.3373,3.3313,3.3313,145600.0
2010-08-17 15:35:00,5.53,5.54,5.52,5.53,176600.0,3.3313,3.3373,3.3252,3.3313,176600.0
2010-08-17 15:40:00,5.52,5.53,5.52,5.52,140300.0,3.3252,3.3313,3.3252,3.3252,140300.0
2010-08-17 15:45:00,5.53,5.53,5.51,5.51,340300.0,3.3313,3.3313,3.3192,3.3192,340300.0
2010-08-17 15:50:00,5.51,5.52,5.51,5.51,283800.0,3.3192,3.3252,3.3192,3.3192,283800.0
2010-08-17 15:55:00,5.51,5.52,5.5,5.5,800800.0,3.3192,3.3252,3.3132,3.3132,800800.0
2010-08-18 09:30:00,5.53,5.55,5.46,5.46,573300.0,3.3313,3.3433,3.2891,3.2891,573300.0
2010-08-18 09:35:00,5.46,5.48,5.45,5.48,360500.0,3.2891,3.3011,3.2831,3.3011,360500.0
2010-08-18 09:40:00,5.48,5.5,5.43,5.45,484900.0,3.3011,3.3132,3.271,3.2831,484900.0
2010-08-18 09:45:00,5.45,5.49,5.45,5.48,247400.0,3.2831,3.3072,3.2831,3.3011,247400.0
2010-08-18 09:50:00,5.48,5.5,5.47,5.49,126300.0,3.3011,3.3132,3.2951,3.3072,126300.0
2010-08-18 09:55:00,5.5,5.52,5.49,5.52,133100.0,3.3132,3.3252,3.3072,3.3252,133100.0
2010-08-18 10:00:00,5.52,5.53,5.49,5.53,324200.0,3.3252,3.3313,3.3072,3.3313,324200.0
2010-08-18 10:05:00,5.53,5.55,5.52,5.54,339200.0,3.3313,3.3433,3.3252,3.3373,339200.0
2010-08-18 10:10:00,5.55,5.58,5.53,5.55,389300.0,3.3433,3.3614,3.3313,3.3433,389300.0
2010-08-18 10:15:00,5.56,5.56,5.53,5.53,134200.0,3.3493,3.3493,3.3313,3.3313,134200.0
2010-08-18 10:20:00,5.54,5.54,5.52,5.53,78700.0,3.3373,3.3373,3.3252,3.3313,78700.0
2010-08-18 10:25:00,5.52,5.53,5.51,5.51,30600.0,3.3252,3.3313,3.3192,3.3192,30600.0
2010-08-18 10:30:00,5.51,5.52,5.51,5.51,161100.0,3.3192,3.3252,3.3192,3.3192,161100.0
2010-08-18 10:35:00,5.52,5.55,5.51,5.52,963100.0,3.3252,3.3433,3.3192,3.3252,963100.0
2010-08-18 10:40:00,5.51,5.55,5.51,5.53,382600.0,3.3192,3.3433,3.3192,3.3313,382600.0
2010-08-18 10:45:00,5.53,5.53,5.52,5.53,19100.0,3.3313,3.3313,3.3252,3.3313,19100.0
2010-08-18 10:50:00,5.52,5.53,5.51,5.51,51000.0,3.3252,3.3313,3.3192,3.3192,51000.0
2010-08-18 10:55:00,5.51,5.55,5.5,5.54,401700.0,3.3192,3.3433,3.3132,3.3373,401700.0
2010-08-18 11:00:00,5.54,5.57,5.54,5.57,158900.0,3.3373,3.3554,3.3373,3.3554,158900.0
2010-08-18 11:05:00,5.57,5.59,5.56,5.59,190400.0,3.3554,3.3674,3.3493,3.3674,190400.0
2010-08-18 11:10:00,5.58,5.61,5.58,5.61,202300.0,3.3614,3.3794,3.3614,3.3794,202300.0
2010-08-18 11:15:00,5.6,5.61,5.56,5.57,203000.0,3.3734,3.3794,3.3493,3.3554,203000.0
2010-08-18 11:20:00,5.57,5.59,5.57,5.58,116900.0,3.3554,3.3674,3.3554,3.3614,116900.0
2010-08-18 11:25:00,5.59,5.6,5.58,5.59,69200.0,3.3674,3.3734,3.3614,3.3674,69200.0
2010-08-18 11:30:00,5.59,5.6,5.59,5.59,24500.0,3.3674,3.3734,3.3674,3.3674,24500.0
2010-08-18 11:35:00,5.59,5.6,5.59,5.59,19400.0,3.3674,3.3734,3.3674,3.3674,19400.0
2010-08-18 11:40:00,5.59,5.6,5.59,5.59,51800.0,3.3674,3.3734,3.3674,3.3674,51800.0
2010-08-18 11:45:00,5.59,5.6,5.59,5.6,18600.0,3.3674,3.3734,3.3674,3.3734,18600.0
2010-08-18 11:50:00,5.6,5.61,5.59,5.61,95200.0,3.3734,3.3794,3.3674,3.3794,95200.0
2010-08-18 11:55:00,5.61,5.61,5.58,5.58,158500.0,3.3794,3.3794,3.3614,3.3614,158500.0
2010-08-18 12:00:00,5.59,5.59,5.57,5.57,49700.0,3.3674,3.3674,3.3554,3.3554,49700.0
2010-08-18 12:05:00,5.58,5.58,5.57,5.57,19100.0,3.3614,3.3614,3.3554,3.3554,19100.0
2010-08-18 12:10:00,5.58,5.58,5.57,5.58,5400.0,3.3614,3.3614,3.3554,3.3614,5400.0
2010-08-18 12:15:00,5.57,5.58,5.56,5.56,203500.0,3.3554,3.3614,3.3493,3.3493,203500.0
2010-08-18 12:20:00,5.56,5.57,5.56,5.56,12100.0,3.3493,3.3554,3.3493,3.3493,12100.0
2010-08-18 12:25:00,5.56,5.57,5.56,5.56,40300.0,3.3493,3.3554,3.3493,3.3493,40300.0
2010-08-18 12:30:00,5.56,5.57,5.56,5.56,52400.0,3.3493,3.3554,3.3493,3.3493,52400.0
2010-08-18 12:35:00,5.56,5.57,5.56,5.57,136000.0,3.3493,3.3554,3.3493,3.3554,136000.0
2010-08-18 12:40:00,5.56,5.56,5.55,5.55,125900.0,3.3493,3.3493,3.3433,3.3433,125900.0
2010-08-18 12:45:00,5.55,5.57,5.55,5.57,78900.0,3.3433,3.3554,3.3433,3.3554,78900.0
2010-08-18 12:50:00,5.57,5.58,5.56,5.57,71400.0,3.3554,3.3614,3.3493,3.3554,71400.0
2010-08-18 12:55:00,5.57,5.59,5.57,5.59,237400.0,3.3554,3.3674,3.3554,3.3674,237400.0
2010-08-18 13:00:00,5.59,5.59,5.58,5.59,41800.0,3.3674,3.3674,3.3614,3.3674,41800.0
2010-08-18 13:05:00,5.58,5.6,5.58,5.59,53400.0,3.3614,3.3734,3.3614,3.3674,53400.0
2010-08-18 13:10:00,5.59,5.6,5.59,5.6,109400.0,3.3674,3.3734,3.3674,3.3734,109400.0
2010-08-18 13:15:00,5.59,5.6,5.59,5.59,15400.0,3.3674,3.3734,3.3674,3.3674,15400.0
2010-08-18 13:20:00,5.59,5.6,5.58,5.58,110200.0,3.3674,3.3734,3.3614,3.3614,110200.0
2010-08-18 13:25:00,5.58,5.59,5.58,5.58,28200.0,3.3614,3.3674,3.3614,3.3614,28200.0
2010-08-18 13:30:00,5.59,5.59,5.58,5.59,70800.0,3.3674,3.3674,3.3614,3.3674,70800.0
2010-08-18 13:35:00,5.59,5.6,5.57,5.57,108900.0,3.3674,3.3734,3.3554,3.3554,108900.0
2010-08-18 13:40:00,5.57,5.58,5.57,5.57,72100.0,3.3554,3.3614,3.3554,3.3554,72100.0
2010-08-18 13:45:00,5.58,5.58,5.57,5.57,58300.0,3.3614,3.3614,3.3554,3.3554,58300.0
2010-08-18 13:50:00,5.58,5.58,5.57,5.57,33100.0,3.3614,3.3614,3.3554,3.3554,33100.0
2010-08-18 13:55:00,5.57,5.58,5.57,5.57,29400.0,3.3554,3.3614,3.3554,3.3554,29400.0
2010-08-18 14:00:00,5.57,5.59,5.57,5.57,212100.0,3.3554,3.3674,3.3554,3.3554,212100.0
2010-08-18 14:05:00,5.57,5.58,5.56,5.56,67600.0,3.3554,3.3614,3.3493,3.3493,67600.0
2010-08-18 14:10:00,5.56,5.59,5.56,5.58,280700.0,3.3493,3.3674,3.3493,3.3614,280700.0
2010-08-18 14:15:00,5.58,5.59,5.57,5.57,389200.0,3.3614,3.3674,3.3554,3.3554,389200.0
2010-08-18 14:20:00,5.57,5.58,5.57,5.57,71600.0,3.3554,3.3614,3.3554,3.3554,71600.0
2010-08-18 14:25:00,5.58,5.58,5.57,5.57,46200.0,3.3614,3.3614,3.3554,3.3554,46200.0
2010-08-18 14:30:00,5.57,5.58,5.57,5.57,24600.0,3.3554,3.3614,3.3554,3.3554,24600.0
2010-08-18 14:35:00,5.57,5.58,5.57,5.57,56600.0,3.3554,3.3614,3.3554,3.3554,56600.0
2010-08-18 14:40:00,5.57,5.58,5.55,5.56,93200.0,3.3554,3.3614,3.3433,3.3493,93200.0
2010-08-18 14:45:00,5.56,5.56,5.55,5.55,63500.0,3.3493,3.3493,3.3433,3.3433,63500.0
2010-08-18 14:50:00,5.55,5.56,5.55,5.55,43000.0,3.3433,3.3493,3.3433,3.3433,43000.0
2010-08-18 14:55:00,5.55,5.56,5.54,5.55,107600.0,3.3433,3.3493,3.3373,3.3433,107600.0
2010-08-18 15:00:00,5.56,5.57,5.55,5.56,114900.0,3.3493,3.3554,3.3433,3.3493,114900.0
2010-08-18 15:05:00,5.56,5.57,5.53,5.53,133600.0,3.3493,3.3554,3.3313,3.3313,133600.0
2010-08-18 15:10:00,5.54,5.55,5.53,5.54,179500.0,3.3373,3.3433,3.3313,3.3373,179500.0
2010-08-18 15:15:00,5.53,5.55,5.53,5.53,147700.0,3.3313,3.3433,3.3313,3.3313,147700.0
2010-08-18 15:20:00,5.54,5.54,5.52,5.52,138700.0,3.3373,3.3373,3.3252,3.3252,138700.0
2010-08-18 15:25:00,5.52,5.53,5.51,5.52,147300.0,3.3252,3.3313,3.3192,3.3252,147300.0
2010-08-18 15:30:00,5.52,5.53,5.51,5.52,116600.0,3.3252,3.3313,3.3192,3.3252,116600.0
2010-08-18 15:35:00,5.53,5.53,5.51,5.51,141500.0,3.3313,3.3313,3.3192,3.3192,141500.0
2010-08-18 15:40:00,5.51,5.52,5.5,5.51,105900.0,3.3192,3.3252,3.3132,3.3192,105900.0
2010-08-18 15:45:00,5.51,5.51,5.49,5.5,466000.0,3.3192,3.3192,3.3072,3.3132,466000.0
2010-08-18 15:50:00,5.51,5.51,5.49,5.5,289900.0,3.3192,3.3192,3.3072,3.3132,289900.0
2010-08-18 15:55:00,5.5,5.5,5.49,5.49,498600.0,3.3132,3.3132,3.3072,3.3072,498600.0
2010-08-19 09:30:00,5.48,5.55,5.48,5.54,257100.0,3.3011,3.3433,3.3011,3.3373,257100.0
2010-08-19 09:35:00,5.54,5.56,5.52,5.53,184900.0,3.3373,3.3493,3.3252,3.3313,184900.0
2010-08-19 09:40:00,5.52,5.54,5.51,5.52,126200.0,3.3252,3.3373,3.3192,3.3252,126200.0
2010-08-19 09:45:00,5.52,5.53,5.49,5.5,539100.0,3.3252,3.3313,3.3072,3.3132,539100.0
2010-08-19 09:50:00,5.5,5.5,5.47,5.49,165400.0,3.3132,3.3132,3.2951,3.3072,165400.0
2010-08-19 09:55:00,5.49,5.51,5.49,5.5,221900.0,3.3072,3.3192,3.3072,3.3132,221900.0
2010-08-19 10:00:00,5.49,5.5,5.46,5.46,423700.0,3.3072,3.3132,3.2891,3.2891,423700.0
2010-08-19 10:05:00,5.47,5.49,5.45,5.47,246200.0,3.2951,3.3072,3.2831,3.2951,246200.0
2010-08-19 10:10:00,5.47,5.48,5.47,5.47,116100.0,3.2951,3.3011,3.2951,3.2951,116100.0
2010-08-19 10:15:00,5.48,5.5,5.47,5.49,203000.0,3.3011,3.3132,3.2951,3.3072,203000.0
2010-08-19 10:20:00,5.5,5.5,5.47,5.48,153000.0,3.3132,3.3132,3.2951,3.3011,153000.0
2010-08-19 10:25:00,5.47,5.48,5.44,5.46,331900.0,3.2951,3.3011,3.277,3.2891,331900.0
2010-08-19 10:30:00,5.46,5.48,5.43,5.47,345500.0,3.2891,3.3011,3.271,3.2951,345500.0
2010-08-19 10:35:00,5.47,5.48,5.45,5.48,326400.0,3.2951,3.3011,3.2831,3.3011,326400.0
2010-08-19 10:40:00,5.47,5.48,5.46,5.46,201700.0,3.2951,3.3011,3.2891,3.2891,201700.0
2010-08-19 10:45:00,5.46,5.48,5.46,5.48,72900.0,3.2891,3.3011,3.2891,3.3011,72900.0
2010-08-19 10:50:00,5.47,5.48,5.45,5.45,184400.0,3.2951,3.3011,3.2831,3.2831,184400.0
2010-08-19 10:55:00,5.45,5.47,5.45,5.46,47000.0,3.2831,3.2951,3.2831,3.2891,47000.0
2010-08-19 11:00:00,5.46,5.47,5.45,5.45,52500.0,3.2891,3.2951,3.2831,3.2831,52500.0
2010-08-19 11:05:00,5.46,5.46,5.45,5.46,16600.0,3.2891,3.2891,3.2831,3.2891,16600.0
2010-08-19 11:10:00,5.46,5.46,5.45,5.45,9700.0,3.2891,3.2891,3.2831,3.2831,9700.0
2010-08-19 11:15:00,5.45,5.46,5.45,5.45,13300.0,3.2831,3.2891,3.2831,3.2831,13300.0
2010-08-19 11:20:00,5.45,5.45,5.43,5.44,186500.0,3.2831,3.2831,3.271,3.277,186500.0
2010-08-19 11:25:00,5.43,5.44,5.43,5.43,107500.0,3.271,3.277,3.271,3.271,107500.0
2010-08-19 11:30:00,5.43,5.44,5.41,5.41,88500.0,3.271,3.277,3.259,3.259,88500.0
2010-08-19 11:35:00,5.41,5.41,5.38,5.38,349200.0,3.259,3.259,3.2409,3.2409,349200.0
2010-08-19 11:40:00,5.38,5.39,5.37,5.37,132000.0,3.2409,3.2469,3.2349,3.2349,132000.0
2010-08-19 11:45:00,5.37,5.38,5.36,5.37,111500.0,3.2349,3.2409,3.2288,3.2349,111500.0
2010-08-19 11:50:00,5.36,5.37,5.36,5.36,50000.0,3.2288,3.2349,3.2288,3.2288,50000.0
2010-08-19 11:55:00,5.36,5.38,5.36,5.36,272600.0,3.2288,3.2409,3.2288,3.2288,272600.0
2010-08-19 12:00:00,5.37,5.39,5.36,5.39,165500.0,3.2349,3.2469,3.2288,3.2469,165500.0
2010-08-19 12:05:00,5.38,5.39,5.37,5.37,42400.0,3.2409,3.2469,3.2349,3.2349,42400.0
2010-08-19 12:10:00,5.38,5.38,5.37,5.38,39600.0,3.2409,3.2409,3.2349,3.2409,39600.0
2010-08-19 12:15:00,5.38,5.39,5.37,5.39,99900.0,3.2409,3.2469,3.2349,3.2469,99900.0
2010-08-19 12:20:00,5.39,5.39,5.38,5.39,93000.0,3.2469,3.2469,3.2409,3.2469,93000.0
2010-08-19 12:25:00,5.39,5.41,5.38,5.41,244300.0,3.2469,3.259,3.2409,3.259,244300.0
2010-08-19 12:30:00,5.41,5.41,5.4,5.41,32300.0,3.259,3.259,3.2529,3.259,32300.0
2010-08-19 12:35:00,5.41,5.46,5.41,5.45,539900.0,3.259,3.2891,3.259,3.2831,539900.0
2010-08-19 12:40:00,5.45,5.46,5.44,5.45,287200.0,3.2831,3.2891,3.277,3.2831,287200.0
2010-08-19 12:45:00,5.45,5.46,5.45,5.45,40000.0,3.2831,3.2891,3.2831,3.2831,40000.0
2010-08-19 12:50:00,5.46,5.46,5.45,5.45,211700.0,3.2891,3.2891,3.2831,3.2831,211700.0
2010-08-19 12:55:00,5.45,5.45,5.43,5.43,68200.0,3.2831,3.2831,3.271,3.271,68200.0
2010-08-19 13:00:00,5.43,5.46,5.43,5.46,133200.0,3.271,3.2891,3.271,3.2891,133200.0
2010-08-19 13:05:00,5.45,5.46,5.45,5.45,7000.0,3.2831,3.2891,3.2831,3.2831,7000.0
2010-08-19 13:10:00,5.45,5.46,5.45,5.45,19100.0,3.2831,3.2891,3.2831,3.2831,19100.0
2010-08-19 13:15:00,5.45,5.46,5.45,5.45,142700.0,3.2831,3.2891,3.2831,3.2831,142700.0
2010-08-19 13:20:00,5.45,5.46,5.43,5.44,171200.0,3.2831,3.2891,3.271,3.277,171200.0
2010-08-19 13:25:00,5.43,5.46,5.41,5.45,524300.0,3.271,3.2891,3.259,3.2831,524300.0
2010-08-19 13:30:00,5.45,5.45,5.43,5.43,51300.0,3.2831,3.2831,3.271,3.271,51300.0
2010-08-19 13:35:00,5.43,5.44,5.42,5.42,77100.0,3.271,3.277,3.265,3.265,77100.0
2010-08-19 13:40:00,5.43,5.43,5.42,5.42,16400.0,3.271,3.271,3.265,3.265,16400.0
2010-08-19 13:45:00,5.42,5.43,5.4,5.41,337700.0,3.265,3.271,3.2529,3.259,337700.0
2010-08-19 13:50:00,5.41,5.41,5.4,5.41,24400.0,3.259,3.259,3.2529,3.259,24400.0
2010-08-19 13:55:00,5.41,5.41,5.4,5.4,36400.0,3.259,3.259,3.2529,3.2529,36400.0
2010-08-19 14:00:00,5.4,5.41,5.39,5.39,133100.0,3.2529,3.259,3.2469,3.2469,133100.0
2010-08-19 14:05:00,5.4,5.4,5.38,5.39,88600.0,3.2529,3.2529,3.2409,3.2469,88600.0
2010-08-19 14:10:00,5.38,5.41,5.38,5.4,195900.0,3.2409,3.259,3.2409,3.2529,195900.0
2010-08-19 14:15:00,5.4,5.41,5.39,5.4,52800.0,3.2529,3.259,3.2469,3.2529,52800.0
2010-08-19 14:20:00,5.41,5.41,5.4,5.41,66300.0,3.259,3.259,3.2529,3.259,66300.0
2010-08-19 14:25:00,5.41,5.41,5.39,5.4,160300.0,3.259,3.259,3.2469,3.2529,160300.0
2010-08-19 14:30:00,5.4,5.41,5.39,5.4,163200.0,3.2529,3.259,3.2469,3.2529,163200.0
2010-08-19 14:35:00,5.4,5.41,5.39,5.39,209100.0,3.2529,3.259,3.2469,3.2469,209100.0
2010-08-19 14:40:00,5.4,5.4,5.38,5.4,109500.0,3.2529,3.2529,3.2409,3.2529,109500.0
2010-08-19 14:45:00,5.4,5.4,5.39,5.4,20000.0,3.2529,3.2529,3.2469,3.2529,20000.0
2010-08-19 14:50:00,5.4,5.43,5.4,5.43,765900.0,3.2529,3.271,3.2529,3.271,765900.0
2010-08-19 14:55:00,5.43,5.44,5.42,5.42,366800.0,3.271,3.277,3.265,3.265,366800.0
2010-08-19 15:00:00,5.42,5.42,5.4,5.41,144400.0,3.265,3.265,3.2529,3.259,144400.0
2010-08-19 15:05:00,5.41,5.42,5.4,5.42,107900.0,3.259,3.265,3.2529,3.265,107900.0
2010-08-19 15:10:00,5.41,5.42,5.4,5.41,99100.0,3.259,3.265,3.2529,3.259,99100.0
2010-08-19 15:15:00,5.41,5.44,5.41,5.43,145800.0,3.259,3.277,3.259,3.271,145800.0
2010-08-19 15:20:00,5.42,5.44,5.42,5.42,100900.0,3.265,3.277,3.265,3.265,100900.0
2010-08-19 15:25:00,5.43,5.43,5.41,5.42,129500.0,3.271,3.271,3.259,3.265,129500.0
2010-08-19 15:30:00,5.42,5.43,5.41,5.41,71800.0,3.265,3.271,3.259,3.259,71800.0
2010-08-19 15:35:00,5.42,5.42,5.4,5.4,108600.0,3.265,3.265,3.2529,3.2529,108600.0
2010-08-19 15:40:00,5.4,5.41,5.39,5.39,107400.0,3.2529,3.259,3.2469,3.2469,107400.0
2010-08-19 15:45:00,5.39,5.4,5.38,5.39,142000.0,3.2469,3.2529,3.2409,3.2469,142000.0
2010-08-19 15:50:00,5.39,5.39,5.38,5.39,145000.0,3.2469,3.2469,3.2409,3.2469,145000.0
2010-08-19 15:55:00,5.38,5.39,5.38,5.39,469100.0,3.2409,3.2469,3.2409,3.2469,469100.0
2010-08-20 09:30:00,5.38,5.41,5.35,5.41,701000.0,3.2409,3.259,3.2228,3.259,701000.0
2010-08-20 09:35:00,5.41,5.41,5.35,5.36,120800.0,3.259,3.259,3.2228,3.2288,120800.0
2010-08-20 09:40:00,5.35,5.36,5.33,5.35,236000.0,3.2228,3.2288,3.2108,3.2228,236000.0
2010-08-20 09:45:00,5.35,5.35,5.31,5.32,403000.0,3.2228,3.2228,3.1987,3.2048,403000.0
2010-08-20 09:50:00,5.31,5.32,5.31,5.32,118800.0,3.1987,3.2048,3.1987,3.2048,118800.0
2010-08-20 09:55:00,5.32,5.33,5.31,5.32,67800.0,3.2048,3.2108,3.1987,3.2048,67800.0
2010-08-20 10:00:00,5.32,5.34,5.31,5.34,183300.0,3.2048,3.2168,3.1987,3.2168,183300.0
2010-08-20 10:05:00,5.33,5.34,5.3,5.3,172800.0,3.2108,3.2168,3.1927,3.1927,172800.0
2010-08-20 10:10:00,5.3,5.31,5.29,5.29,90900.0,3.1927,3.1987,3.1867,3.1867,90900.0
2010-08-20 10:15:00,5.29,5.31,5.29,5.3,214100.0,3.1867,3.1987,3.1867,3.1927,214100.0
2010-08-20 10:20:00,5.29,5.3,5.28,5.3,75000.0,3.1867,3.1927,3.1807,3.1927,75000.0
2010-08-20 10:25:00,5.3,5.32,5.3,5.3,107200.0,3.1927,3.2048,3.1927,3.1927,107200.0
2010-08-20 10:30:00,5.31,5.32,5.3,5.32,53500.0,3.1987,3.2048,3.1927,3.2048,53500.0
2010-08-20 10:35:00,5.32,5.32,5.31,5.31,73300.0,3.2048,3.2048,3.1987,3.1987,73300.0
2010-08-20 10:40:00,5.31,5.32,5.3,5.3,52000.0,3.1987,3.2048,3.1927,3.1927,52000.0
2010-08-20 10:45:00,5.31,5.33,5.3,5.32,116200.0,3.1987,3.2108,3.1927,3.2048,116200.0
2010-08-20 10:50:00,5.32,5.32,5.3,5.3,23600.0,3.2048,3.2048,3.1927,3.1927,23600.0
2010-08-20 10:55:00,5.3,5.32,5.3,5.31,273200.0,3.1927,3.2048,3.1927,3.1987,273200.0
2010-08-20 11:00:00,5.31,5.32,5.3,5.32,46700.0,3.1987,3.2048,3.1927,3.2048,46700.0
2010-08-20 11:05:00,5.31,5.32,5.3,5.31,103700.0,3.1987,3.2048,3.1927,3.1987,103700.0
2010-08-20 11:10:00,5.31,5.31,5.3,5.31,17400.0,3.1987,3.1987,3.1927,3.1987,17400.0
2010-08-20 11:15:00,5.3,5.31,5.28,5.29,99600.0,3.1927,3.1987,3.1807,3.1867,99600.0
2010-08-20 11:20:00,5.28,5.29,5.28,5.29,27100.0,3.1807,3.1867,3.1807,3.1867,27100.0
2010-08-20 11:25:00,5.29,5.29,5.27,5.29,175400.0,3.1867,3.1867,3.1746,3.1867,175400.0
2010-08-20 11:30:00,5.28,5.3,5.28,5.3,65700.0,3.1807,3.1927,3.1807,3.1927,65700.0
2010-08-20 11:35:00,5.3,5.3,5.27,5.28,61400.0,3.1927,3.1927,3.1746,3.1807,61400.0
2010-08-20 11:40:00,5.28,5.28,5.27,5.28,42300.0,3.1807,3.1807,3.1746,3.1807,42300.0
2010-08-20 11:45:00,5.28,5.28,5.27,5.28,8600.0,3.1807,3.1807,3.1746,3.1807,8600.0
2010-08-20 11:50:00,5.28,5.28,5.27,5.27,36400.0,3.1807,3.1807,3.1746,3.1746,36400.0
2010-08-20 11:55:00,5.27,5.28,5.27,5.28,17700.0,3.1746,3.1807,3.1746,3.1807,17700.0
2010-08-20 12:00:00,5.28,5.28,5.27,5.28,24200.0,3.1807,3.1807,3.1746,3.1807,24200.0
2010-08-20 12:05:00,5.28,5.3,5.27,5.29,178600.0,3.1807,3.1927,3.1746,3.1867,178600.0
2010-08-20 12:10:00,5.3,5.3,5.28,5.28,162300.0,3.1927,3.1927,3.1807,3.1807,162300.0
2010-08-20 12:15:00,5.27,5.28,5.27,5.28,14300.0,3.1746,3.1807,3.1746,3.1807,14300.0
2010-08-20 12:20:00,5.27,5.28,5.27,5.28,30900.0,3.1746,3.1807,3.1746,3.1807,30900.0
2010-08-20 12:25:00,5.28,5.29,5.27,5.29,59200.0,3.1807,3.1867,3.1746,3.1867,59200.0
2010-08-20 12:30:00,5.29,5.3,5.28,5.29,80400.0,3.1867,3.1927,3.1807,3.1867,80400.0
2010-08-20 12:35:00,5.28,5.28,5.27,5.27,38100.0,3.1807,3.1807,3.1746,3.1746,38100.0
2010-08-20 12:40:00,5.27,5.28,5.27,5.28,8900.0,3.1746,3.1807,3.1746,3.1807,8900.0
2010-08-20 12:45:00,5.28,5.28,5.27,5.28,10200.0,3.1807,3.1807,3.1746,3.1807,10200.0
2010-08-20 12:50:00,5.28,5.29,5.27,5.29,54600.0,3.1807,3.1867,3.1746,3.1867,54600.0
2010-08-20 12:55:00,5.28,5.29,5.28,5.28,28200.0,3.1807,3.1867,3.1807,3.1807,28200.0
2010-08-20 13:00:00,5.29,5.29,5.28,5.29,18400.0,3.1867,3.1867,3.1807,3.1867,18400.0
2010-08-20 13:05:00,5.29,5.32,5.28,5.32,221400.0,3.1867,3.2048,3.1807,3.2048,221400.0
2010-08-20 13:10:00,5.32,5.32,5.3,5.3,69200.0,3.2048,3.2048,3.1927,3.1927,69200.0
2010-08-20 13:15:00,5.3,5.31,5.3,5.3,33700.0,3.1927,3.1987,3.1927,3.1927,33700.0
2010-08-20 13:20:00,5.3,5.31,5.29,5.3,162800.0,3.1927,3.1987,3.1867,3.1927,162800.0
2010-08-20 13:25:00,5.3,5.3,5.29,5.3,102900.0,3.1927,3.1927,3.1867,3.1927,102900.0
2010-08-20 13:30:00,5.3,5.31,5.3,5.3,51300.0,3.1927,3.1987,3.1927,3.1927,51300.0
2010-08-20 13:35:00,5.3,5.3,5.28,5.3,71700.0,3.1927,3.1927,3.1807,3.1927,71700.0
2010-08-20 13:40:00,5.3,5.32,5.29,5.32,101500.0,3.1927,3.2048,3.1867,3.2048,101500.0
2010-08-20 13:45:00,5.32,5.33,5.31,5.32,48900.0,3.2048,3.2108,3.1987,3.2048,48900.0
2010-08-20 13:50:00,5.32,5.34,5.32,5.34,55200.0,3.2048,3.2168,3.2048,3.2168,55200.0
2010-08-20 13:55:00,5.34,5.34,5.3,5.31,209300.0,3.2168,3.2168,3.1927,3.1987,209300.0
2010-08-20 14:00:00,5.31,5.31,5.3,5.3,19900.0,3.1987,3.1987,3.1927,3.1927,19900.0
2010-08-20 14:05:00,5.3,5.31,5.3,5.31,16700.0,3.1927,3.1987,3.1927,3.1987,16700.0
2010-08-20 14:10:00,5.31,5.32,5.3,5.32,106800.0,3.1987,3.2048,3.1927,3.2048,106800.0
2010-08-20 14:15:00,5.32,5.33,5.32,5.33,38000.0,3.2048,3.2108,3.2048,3.2108,38000.0
2010-08-20 14:20:00,5.33,5.33,5.32,5.32,30500.0,3.2108,3.2108,3.2048,3.2048,30500.0
2010-08-20 14:25:00,5.32,5.33,5.31,5.32,110100.0,3.2048,3.2108,3.1987,3.2048,110100.0
2010-08-20 14:30:00,5.32,5.34,5.31,5.34,113700.0,3.2048,3.2168,3.1987,3.2168,113700.0
2010-08-20 14:35:00,5.34,5.36,5.33,5.36,38400.0,3.2168,3.2288,3.2108,3.2288,38400.0
2010-08-20 14:40:00,5.36,5.36,5.35,5.36,30900.0,3.2288,3.2288,3.2228,3.2288,30900.0
2010-08-20 14:45:00,5.36,5.39,5.36,5.36,202300.0,3.2288,3.2469,3.2288,3.2288,202300.0
2010-08-20 14:50:00,5.36,5.39,5.36,5.39,50500.0,3.2288,3.2469,3.2288,3.2469,50500.0
2010-08-20 14:55:00,5.39,5.39,5.36,5.36,132300.0,3.2469,3.2469,3.2288,3.2288,132300.0
2010-08-20 15:00:00,5.36,5.37,5.36,5.36,15400.0,3.2288,3.2349,3.2288,3.2288,15400.0
2010-08-20 15:05:00,5.37,5.37,5.36,5.36,35600.0,3.2349,3.2349,3.2288,3.2288,35600.0
2010-08-20 15:10:00,5.36,5.39,5.36,5.39,218300.0,3.2288,3.2469,3.2288,3.2469,218300.0
2010-08-20 15:15:00,5.39,5.39,5.38,5.38,58000.0,3.2469,3.2469,3.2409,3.2409,58000.0
2010-08-20 15:20:00,5.38,5.39,5.38,5.39,25900.0,3.2409,3.2469,3.2409,3.2469,25900.0
2010-08-20 15:25:00,5.39,5.41,5.38,5.41,347400.0,3.2469,3.259,3.2409,3.259,347400.0
2010-08-20 15:30:00,5.4,5.44,5.4,5.41,1473400.0,3.2529,3.277,3.2529,3.259,1473400.0
2010-08-20 15:35:00,5.41,5.42,5.38,5.39,241000.0,3.259,3.265,3.2409,3.2469,241000.0
2010-08-20 15:40:00,5.4,5.4,5.38,5.38,221700.0,3.2529,3.2529,3.2409,3.2409,221700.0
2010-08-20 15:45:00,5.39,5.4,5.37,5.39,481300.0,3.2469,3.2529,3.2349,3.2469,481300.0
2010-08-20 15:50:00,5.39,5.4,5.39,5.4,75500.0,3.2469,3.2529,3.2469,3.2529,75500.0
2010-08-20 15:55:00,5.4,5.4,5.39,5.39,1039500.0,3.2529,3.2529,3.2469,3.2469,1039500.0
2010-08-23 09:30:00,5.43,5.45,5.4,5.42,288500.0,3.271,3.2831,3.2529,3.265,288500.0
2010-08-23 09:35:00,5.42,5.45,5.41,5.44,288400.0,3.265,3.2831,3.259,3.277,288400.0
2010-08-23 09:40:00,5.45,5.46,5.42,5.43,280700.0,3.2831,3.2891,3.265,3.271,280700.0
2010-08-23 09:45:00,5.43,5.46,5.42,5.46,374000.0,3.271,3.2891,3.265,3.2891,374000.0
2010-08-23 09:50:00,5.46,5.47,5.44,5.45,363900.0,3.2891,3.2951,3.277,3.2831,363900.0
2010-08-23 09:55:00,5.45,5.46,5.43,5.43,155700.0,3.2831,3.2891,3.271,3.271,155700.0
2010-08-23 10:00:00,5.43,5.44,5.42,5.42,575800.0,3.271,3.277,3.265,3.265,575800.0
2010-08-23 10:05:00,5.43,5.43,5.41,5.41,186700.0,3.271,3.271,3.259,3.259,186700.0
2010-08-23 10:10:00,5.41,5.42,5.4,5.41,396500.0,3.259,3.265,3.2529,3.259,396500.0
2010-08-23 10:15:00,5.42,5.42,5.4,5.42,221300.0,3.265,3.265,3.2529,3.265,221300.0
2010-08-23 10:20:00,5.42,5.43,5.39,5.43,400200.0,3.265,3.271,3.2469,3.271,400200.0
2010-08-23 10:25:00,5.43,5.43,5.41,5.41,126800.0,3.271,3.271,3.259,3.259,126800.0
2010-08-23 10:30:00,5.42,5.42,5.4,5.41,178000.0,3.265,3.265,3.2529,3.259,178000.0
2010-08-23 10:35:00,5.41,5.42,5.4,5.41,126000.0,3.259,3.265,3.2529,3.259,126000.0
2010-08-23 10:40:00,5.41,5.41,5.39,5.39,387100.0,3.259,3.259,3.2469,3.2469,387100.0
2010-08-23 10:45:00,5.39,5.42,5.39,5.42,266400.0,3.2469,3.265,3.2469,3.265,266400.0
2010-08-23 10:50:00,5.42,5.43,5.39,5.42,524400.0,3.265,3.271,3.2469,3.265,524400.0
2010-08-23 10:55:00,5.41,5.44,5.41,5.42,176900.0,3.259,3.277,3.259,3.265,176900.0
2010-08-23 11:00:00,5.42,5.43,5.38,5.39,185400.0,3.265,3.271,3.2409,3.2469,185400.0
2010-08-23 11:05:00,5.39,5.4,5.37,5.39,196000.0,3.2469,3.2529,3.2349,3.2469,196000.0
2010-08-23 11:10:00,5.4,5.41,5.39,5.41,171900.0,3.2529,3.259,3.2469,3.259,171900.0
2010-08-23 11:15:00,5.41,5.41,5.4,5.4,67400.0,3.259,3.259,3.2529,3.2529,67400.0
2010-08-23 11:20:00,5.4,5.41,5.39,5.41,490700.0,3.2529,3.259,3.2469,3.259,490700.0
2010-08-23 11:25:00,5.41,5.42,5.4,5.4,104700.0,3.259,3.265,3.2529,3.2529,104700.0
2010-08-23 11:30:00,5.4,5.41,5.4,5.41,88400.0,3.2529,3.259,3.2529,3.259,88400.0
2010-08-23 11:35:00,5.4,5.41,5.4,5.4,60600.0,3.2529,3.259,3.2529,3.2529,60600.0
2010-08-23 11:40:00,5.4,5.41,5.4,5.4,71800.0,3.2529,3.259,3.2529,3.2529,71800.0
2010-08-23 11:45:00,5.4,5.41,5.4,5.41,48900.0,3.2529,3.259,3.2529,3.259,48900.0
2010-08-23 11:50:00,5.4,5.41,5.37,5.38,176200.0,3.2529,3.259,3.2349,3.2409,176200.0
2010-08-23 11:55:00,5.39,5.39,5.38,5.38,95200.0,3.2469,3.2469,3.2409,3.2409,95200.0
2010-08-23 12:00:00,5.38,5.4,5.38,5.39,86000.0,3.2409,3.2529,3.2409,3.2469,86000.0
2010-08-23 12:05:00,5.4,5.4,5.39,5.39,64900.0,3.2529,3.2529,3.2469,3.2469,64900.0
2010-08-23 12:10:00,5.39,5.4,5.39,5.39,96600.0,3.2469,3.2529,3.2469,3.2469,96600.0
2010-08-23 12:15:00,5.39,5.4,5.37,5.37,118800.0,3.2469,3.2529,3.2349,3.2349,118800.0
2010-08-23 12:20:00,5.38,5.38,5.36,5.37,133600.0,3.2409,3.2409,3.2288,3.2349,133600.0
2010-08-23 12:25:00,5.37,5.38,5.37,5.38,33300.0,3.2349,3.2409,3.2349,3.2409,33300.0
2010-08-23 12:30:00,5.38,5.38,5.37,5.37,34900.0,3.2409,3.2409,3.2349,3.2349,34900.0
2010-08-23 12:35:00,5.37,5.38,5.34,5.35,104500.0,3.2349,3.2409,3.2168,3.2228,104500.0
2010-08-23 12:40:00,5.34,5.35,5.33,5.35,136300.0,3.2168,3.2228,3.2108,3.2228,136300.0
2010-08-23 12:45:00,5.34,5.35,5.33,5.33,144700.0,3.2168,3.2228,3.2108,3.2108,144700.0
2010-08-23 12:50:00,5.33,5.35,5.33,5.34,166000.0,3.2108,3.2228,3.2108,3.2168,166000.0
2010-08-23 12:55:00,5.33,5.34,5.31,5.33,261800.0,3.2108,3.2168,3.1987,3.2108,261800.0
2010-08-23 13:00:00,5.34,5.34,5.32,5.32,71900.0,3.2168,3.2168,3.2048,3.2048,71900.0
2010-08-23 13:05:00,5.32,5.33,5.32,5.32,55400.0,3.2048,3.2108,3.2048,3.2048,55400.0
2010-08-23 13:10:00,5.32,5.36,5.32,5.36,221000.0,3.2048,3.2288,3.2048,3.2288,221000.0
2010-08-23 13:15:00,5.36,5.36,5.35,5.35,77700.0,3.2288,3.2288,3.2228,3.2228,77700.0
2010-08-23 13:20:00,5.35,5.37,5.35,5.36,80900.0,3.2228,3.2349,3.2228,3.2288,80900.0
2010-08-23 13:25:00,5.36,5.37,5.36,5.37,34800.0,3.2288,3.2349,3.2288,3.2349,34800.0
2010-08-23 13:30:00,5.36,5.37,5.36,5.36,24900.0,3.2288,3.2349,3.2288,3.2288,24900.0
2010-08-23 13:35:00,5.37,5.37,5.35,5.35,75100.0,3.2349,3.2349,3.2228,3.2228,75100.0
2010-08-23 13:40:00,5.36,5.36,5.34,5.34,61700.0,3.2288,3.2288,3.2168,3.2168,61700.0
2010-08-23 13:45:00,5.34,5.35,5.34,5.34,74200.0,3.2168,3.2228,3.2168,3.2168,74200.0
2010-08-23 13:50:00,5.34,5.36,5.34,5.36,127600.0,3.2168,3.2288,3.2168,3.2288,127600.0
2010-08-23 13:55:00,5.36,5.37,5.35,5.36,151100.0,3.2288,3.2349,3.2228,3.2288,151100.0
2010-08-23 14:00:00,5.36,5.37,5.36,5.36,31500.0,3.2288,3.2349,3.2288,3.2288,31500.0
2010-08-23 14:05:00,5.37,5.39,5.36,5.38,67100.0,3.2349,3.2469,3.2288,3.2409,67100.0
2010-08-23 14:10:00,5.38,5.39,5.38,5.39,48100.0,3.2409,3.2469,3.2409,3.2469,48100.0
2010-08-23 14:15:00,5.39,5.4,5.38,5.39,330800.0,3.2469,3.2529,3.2409,3.2469,330800.0
2010-08-23 14:20:00,5.4,5.41,5.4,5.4,252300.0,3.2529,3.259,3.2529,3.2529,252300.0
2010-08-23 14:25:00,5.4,5.41,5.39,5.4,224600.0,3.2529,3.259,3.2469,3.2529,224600.0
2010-08-23 14:30:00,5.4,5.41,5.4,5.4,55800.0,3.2529,3.259,3.2529,3.2529,55800.0
2010-08-23 14:35:00,5.4,5.41,5.4,5.41,93500.0,3.2529,3.259,3.2529,3.259,93500.0
2010-08-23 14:40:00,5.41,5.41,5.4,5.4,42200.0,3.259,3.259,3.2529,3.2529,42200.0
2010-08-23 14:45:00,5.4,5.41,5.39,5.39,166200.0,3.2529,3.259,3.2469,3.2469,166200.0
2010-08-23 14:50:00,5.4,5.4,5.39,5.39,37500.0,3.2529,3.2529,3.2469,3.2469,37500.0
2010-08-23 14:55:00,5.39,5.4,5.39,5.4,54400.0,3.2469,3.2529,3.2469,3.2529,54400.0
2010-08-23 15:00:00,5.39,5.4,5.38,5.39,94700.0,3.2469,3.2529,3.2409,3.2469,94700.0
2010-08-23 15:05:00,5.38,5.39,5.37,5.39,232900.0,3.2409,3.2469,3.2349,3.2469,232900.0
2010-08-23 15:10:00,5.39,5.39,5.38,5.39,54900.0,3.2469,3.2469,3.2409,3.2469,54900.0
2010-08-23 15:15:00,5.39,5.39,5.38,5.38,48800.0,3.2469,3.2469,3.2409,3.2409,48800.0
2010-08-23 15:20:00,5.38,5.39,5.37,5.38,230500.0,3.2409,3.2469,3.2349,3.2409,230500.0
2010-08-23 15:25:00,5.38,5.39,5.37,5.39,441000.0,3.2409,3.2469,3.2349,3.2469,441000.0
2010-08-23 15:30:00,5.39,5.39,5.38,5.39,71300.0,3.2469,3.2469,3.2409,3.2469,71300.0
2010-08-23 15:35:00,5.38,5.39,5.37,5.37,445500.0,3.2409,3.2469,3.2349,3.2349,445500.0
2010-08-23 15:40:00,5.37,5.38,5.35,5.35,234100.0,3.2349,3.2409,3.2228,3.2228,234100.0
2010-08-23 15:45:00,5.36,5.36,5.34,5.35,256800.0,3.2288,3.2288,3.2168,3.2228,256800.0
2010-08-23 15:50:00,5.36,5.38,5.35,5.36,768800.0,3.2288,3.2409,3.2228,3.2288,768800.0
2010-08-23 15:55:00,5.37,5.37,5.36,5.36,652900.0,3.2349,3.2349,3.2288,3.2288,652900.0
2010-08-24 09:30:00,5.19,5.23,5.15,5.22,557300.0,3.1264,3.1505,3.1023,3.1445,557300.0
2010-08-24 09:35:00,5.23,5.25,5.22,5.24,538200.0,3.1505,3.1626,3.1445,3.1566,538200.0
2010-08-24 09:40:00,5.24,5.25,5.23,5.24,252000.0,3.1566,3.1626,3.1505,3.1566,252000.0
2010-08-24 09:45:00,5.23,5.24,5.22,5.24,173000.0,3.1505,3.1566,3.1445,3.1566,173000.0
2010-08-24 09:50:00,5.24,5.24,5.22,5.22,147900.0,3.1566,3.1566,3.1445,3.1445,147900.0
2010-08-24 09:55:00,5.23,5.24,5.21,5.22,196100.0,3.1505,3.1566,3.1385,3.1445,196100.0
2010-08-24 10:00:00,5.22,5.22,5.17,5.19,305500.0,3.1445,3.1445,3.1144,3.1264,305500.0
2010-08-24 10:05:00,5.19,5.2,5.17,5.18,286500.0,3.1264,3.1325,3.1144,3.1204,286500.0
2010-08-24 10:10:00,5.18,5.2,5.18,5.19,230200.0,3.1204,3.1325,3.1204,3.1264,230200.0
2010-08-24 10:15:00,5.19,5.23,5.18,5.22,450700.0,3.1264,3.1505,3.1204,3.1445,450700.0
2010-08-24 10:20:00,5.22,5.24,5.21,5.24,129300.0,3.1445,3.1566,3.1385,3.1566,129300.0
2010-08-24 10:25:00,5.23,5.24,5.21,5.22,129000.0,3.1505,3.1566,3.1385,3.1445,129000.0
2010-08-24 10:30:00,5.21,5.23,5.21,5.23,135500.0,3.1385,3.1505,3.1385,3.1505,135500.0
2010-08-24 10:35:00,5.22,5.23,5.21,5.22,192400.0,3.1445,3.1505,3.1385,3.1445,192400.0
2010-08-24 10:40:00,5.21,5.22,5.18,5.19,484600.0,3.1385,3.1445,3.1204,3.1264,484600.0
2010-08-24 10:45:00,5.19,5.21,5.18,5.2,180300.0,3.1264,3.1385,3.1204,3.1325,180300.0
2010-08-24 10:50:00,5.2,5.22,5.2,5.2,208100.0,3.1325,3.1445,3.1325,3.1325,208100.0
2010-08-24 10:55:00,5.2,5.22,5.2,5.22,99300.0,3.1325,3.1445,3.1325,3.1445,99300.0
2010-08-24 11:00:00,5.22,5.22,5.2,5.21,235100.0,3.1445,3.1445,3.1325,3.1385,235100.0
2010-08-24 11:05:00,5.21,5.22,5.21,5.21,151800.0,3.1385,3.1445,3.1385,3.1385,151800.0
2010-08-24 11:10:00,5.21,5.22,5.21,5.21,99400.0,3.1385,3.1445,3.1385,3.1385,99400.0
2010-08-24 11:15:00,5.21,5.22,5.2,5.21,210200.0,3.1385,3.1445,3.1325,3.1385,210200.0
2010-08-24 11:20:00,5.21,5.22,5.21,5.22,9500.0,3.1385,3.1445,3.1385,3.1445,9500.0
2010-08-24 11:25:00,5.21,5.22,5.2,5.22,89100.0,3.1385,3.1445,3.1325,3.1445,89100.0
2010-08-24 11:30:00,5.21,5.23,5.2,5.22,510100.0,3.1385,3.1505,3.1325,3.1445,510100.0
2010-08-24 11:35:00,5.22,5.24,5.21,5.23,936600.0,3.1445,3.1566,3.1385,3.1505,936600.0
2010-08-24 11:40:00,5.23,5.27,5.23,5.27,475600.0,3.1505,3.1746,3.1505,3.1746,475600.0
2010-08-24 11:45:00,5.27,5.27,5.25,5.26,224200.0,3.1746,3.1746,3.1626,3.1686,224200.0
2010-08-24 11:50:00,5.25,5.26,5.24,5.24,96900.0,3.1626,3.1686,3.1566,3.1566,96900.0
2010-08-24 11:55:00,5.24,5.25,5.24,5.24,45300.0,3.1566,3.1626,3.1566,3.1566,45300.0
2010-08-24 12:00:00,5.24,5.25,5.22,5.23,77400.0,3.1566,3.1626,3.1445,3.1505,77400.0
2010-08-24 12:05:00,5.23,5.23,5.22,5.23,52900.0,3.1505,3.1505,3.1445,3.1505,52900.0
2010-08-24 12:10:00,5.23,5.26,5.22,5.24,295200.0,3.1505,3.1686,3.1445,3.1566,295200.0
2010-08-24 12:15:00,5.24,5.24,5.22,5.22,49200.0,3.1566,3.1566,3.1445,3.1445,49200.0
2010-08-24 12:20:00,5.22,5.23,5.21,5.21,30700.0,3.1445,3.1505,3.1385,3.1385,30700.0
2010-08-24 12:25:00,5.21,5.22,5.2,5.2,51800.0,3.1385,3.1445,3.1325,3.1325,51800.0
2010-08-24 12:30:00,5.21,5.21,5.2,5.21,44100.0,3.1385,3.1385,3.1325,3.1385,44100.0
2010-08-24 12:35:00,5.21,5.21,5.19,5.2,65700.0,3.1385,3.1385,3.1264,3.1325,65700.0
2010-08-24 12:40:00,5.2,5.21,5.2,5.21,64200.0,3.1325,3.1385,3.1325,3.1385,64200.0
2010-08-24 12:45:00,5.21,5.22,5.2,5.21,71100.0,3.1385,3.1445,3.1325,3.1385,71100.0
2010-08-24 12:50:00,5.21,5.21,5.19,5.2,33400.0,3.1385,3.1385,3.1264,3.1325,33400.0
2010-08-24 12:55:00,5.2,5.2,5.19,5.2,22500.0,3.1325,3.1325,3.1264,3.1325,22500.0
2010-08-24 13:00:00,5.2,5.2,5.17,5.17,106700.0,3.1325,3.1325,3.1144,3.1144,106700.0
2010-08-24 13:05:00,5.18,5.18,5.17,5.18,27800.0,3.1204,3.1204,3.1144,3.1204,27800.0
2010-08-24 13:10:00,5.18,5.18,5.17,5.18,44500.0,3.1204,3.1204,3.1144,3.1204,44500.0
2010-08-24 13:15:00,5.18,5.18,5.17,5.18,32800.0,3.1204,3.1204,3.1144,3.1204,32800.0
2010-08-24 13:20:00,5.17,5.18,5.15,5.16,137600.0,3.1144,3.1204,3.1023,3.1084,137600.0
2010-08-24 13:25:00,5.16,5.16,5.15,5.16,142500.0,3.1084,3.1084,3.1023,3.1084,142500.0
2010-08-24 13:30:00,5.16,5.19,5.16,5.18,168800.0,3.1084,3.1264,3.1084,3.1204,168800.0
2010-08-24 13:35:00,5.18,5.19,5.17,5.18,64900.0,3.1204,3.1264,3.1144,3.1204,64900.0
2010-08-24 13:40:00,5.18,5.18,5.15,5.15,119500.0,3.1204,3.1204,3.1023,3.1023,119500.0
2010-08-24 13:45:00,5.15,5.16,5.15,5.16,21400.0,3.1023,3.1084,3.1023,3.1084,21400.0
2010-08-24 13:50:00,5.16,5.16,5.14,5.14,142400.0,3.1084,3.1084,3.0963,3.0963,142400.0
2010-08-24 13:55:00,5.15,5.15,5.14,5.15,40600.0,3.1023,3.1023,3.0963,3.1023,40600.0
2010-08-24 14:00:00,5.15,5.17,5.14,5.16,127300.0,3.1023,3.1144,3.0963,3.1084,127300.0
2010-08-24 14:05:00,5.17,5.17,5.15,5.16,365500.0,3.1144,3.1144,3.1023,3.1084,365500.0
2010-08-24 14:10:00,5.16,5.17,5.15,5.17,91900.0,3.1084,3.1144,3.1023,3.1144,91900.0
2010-08-24 14:15:00,5.17,5.18,5.16,5.17,144800.0,3.1144,3.1204,3.1084,3.1144,144800.0
2010-08-24 14:20:00,5.16,5.17,5.16,5.16,34900.0,3.1084,3.1144,3.1084,3.1084,34900.0
2010-08-24 14:25:00,5.17,5.17,5.15,5.16,308000.0,3.1144,3.1144,3.1023,3.1084,308000.0
2010-08-24 14:30:00,5.15,5.17,5.14,5.17,630400.0,3.1023,3.1144,3.0963,3.1144,630400.0
2010-08-24 14:35:00,5.16,5.2,5.16,5.2,105900.0,3.1084,3.1325,3.1084,3.1325,105900.0
2010-08-24 14:40:00,5.2,5.2,5.18,5.18,293200.0,3.1325,3.1325,3.1204,3.1204,293200.0
2010-08-24 14:45:00,5.18,5.2,5.18,5.2,169500.0,3.1204,3.1325,3.1204,3.1325,169500.0
2010-08-24 14:50:00,5.2,5.21,5.19,5.2,267100.0,3.1325,3.1385,3.1264,3.1325,267100.0
2010-08-24 14:55:00,5.2,5.22,5.19,5.21,194500.0,3.1325,3.1445,3.1264,3.1385,194500.0
2010-08-24 15:00:00,5.22,5.22,5.2,5.22,74500.0,3.1445,3.1445,3.1325,3.1445,74500.0
2010-08-24 15:05:00,5.22,5.22,5.21,5.22,22600.0,3.1445,3.1445,3.1385,3.1445,22600.0
2010-08-24 15:10:00,5.22,5.22,5.2,5.2,77800.0,3.1445,3.1445,3.1325,3.1325,77800.0
2010-08-24 15:15:00,5.21,5.21,5.2,5.2,58500.0,3.1385,3.1385,3.1325,3.1325,58500.0
2010-08-24 15:20:00,5.2,5.22,5.19,5.22,151500.0,3.1325,3.1445,3.1264,3.1445,151500.0
2010-08-24 15:25:00,5.21,5.22,5.21,5.21,77400.0,3.1385,3.1445,3.1385,3.1385,77400.0
2010-08-24 15:30:00,5.22,5.22,5.2,5.2,75700.0,3.1445,3.1445,3.1325,3.1325,75700.0
2010-08-24 15:35:00,5.2,5.22,5.2,5.21,321100.0,3.1325,3.1445,3.1325,3.1385,321100.0
2010-08-24 15:40:00,5.21,5.22,5.19,5.2,239900.0,3.1385,3.1445,3.1264,3.1325,239900.0
2010-08-24 15:45:00,5.2,5.2,5.17,5.18,911600.0,3.1325,3.1325,3.1144,3.1204,911600.0
2010-08-24 15:50:00,5.18,5.19,5.18,5.19,218000.0,3.1204,3.1264,3.1204,3.1264,218000.0
2010-08-24 15:55:00,5.18,5.21,5.18,5.2,1649600.0,3.1204,3.1385,3.1204,3.1325,1649600.0
2010-08-25 09:30:00,5.11,5.17,5.1,5.13,220200.0,3.0783,3.1144,3.0722,3.0903,220200.0
2010-08-25 09:35:00,5.14,5.14,5.1,5.1,164600.0,3.0963,3.0963,3.0722,3.0722,164600.0
2010-08-25 09:40:00,5.1,5.11,5.07,5.08,651500.0,3.0722,3.0783,3.0542,3.0602,651500.0
2010-08-25 09:45:00,5.08,5.09,5.06,5.07,454800.0,3.0602,3.0662,3.0481,3.0542,454800.0
2010-08-25 09:50:00,5.07,5.08,5.06,5.08,567700.0,3.0542,3.0602,3.0481,3.0602,567700.0
2010-08-25 09:55:00,5.07,5.08,5.06,5.08,813900.0,3.0542,3.0602,3.0481,3.0602,813900.0
2010-08-25 10:00:00,5.07,5.08,5.06,5.07,485400.0,3.0542,3.0602,3.0481,3.0542,485400.0
2010-08-25 10:05:00,5.08,5.08,5.07,5.07,56700.0,3.0602,3.0602,3.0542,3.0542,56700.0
2010-08-25 10:10:00,5.07,5.08,5.07,5.07,169100.0,3.0542,3.0602,3.0542,3.0542,169100.0
2010-08-25 10:15:00,5.08,5.11,5.06,5.07,608200.0,3.0602,3.0783,3.0481,3.0542,608200.0
2010-08-25 10:20:00,5.07,5.09,5.04,5.07,642600.0,3.0542,3.0662,3.0361,3.0542,642600.0
2010-08-25 10:25:00,5.08,5.1,5.05,5.07,531300.0,3.0602,3.0722,3.0421,3.0542,531300.0
2010-08-25 10:30:00,5.07,5.07,5.06,5.07,136400.0,3.0542,3.0542,3.0481,3.0542,136400.0
2010-08-25 10:35:00,5.07,5.08,5.05,5.05,111400.0,3.0542,3.0602,3.0421,3.0421,111400.0
2010-08-25 10:40:00,5.05,5.08,5.05,5.08,206200.0,3.0421,3.0602,3.0421,3.0602,206200.0
2010-08-25 10:45:00,5.07,5.09,5.07,5.08,77400.0,3.0542,3.0662,3.0542,3.0602,77400.0
2010-08-25 10:50:00,5.09,5.09,5.07,5.07,81100.0,3.0662,3.0662,3.0542,3.0542,81100.0
2010-08-25 10:55:00,5.08,5.1,5.07,5.09,122100.0,3.0602,3.0722,3.0542,3.0662,122100.0
2010-08-25 11:00:00,5.09,5.11,5.09,5.09,195800.0,3.0662,3.0783,3.0662,3.0662,195800.0
2010-08-25 11:05:00,5.09,5.1,5.08,5.08,58000.0,3.0662,3.0722,3.0602,3.0602,58000.0
2010-08-25 11:10:00,5.08,5.09,5.07,5.07,38400.0,3.0602,3.0662,3.0542,3.0542,38400.0
2010-08-25 11:15:00,5.08,5.1,5.07,5.1,339500.0,3.0602,3.0722,3.0542,3.0722,339500.0
2010-08-25 11:20:00,5.09,5.11,5.08,5.08,184800.0,3.0662,3.0783,3.0602,3.0602,184800.0
2010-08-25 11:25:00,5.09,5.1,5.08,5.09,120200.0,3.0662,3.0722,3.0602,3.0662,120200.0
2010-08-25 11:30:00,5.09,5.09,5.07,5.07,140600.0,3.0662,3.0662,3.0542,3.0542,140600.0
2010-08-25 11:35:00,5.07,5.09,5.06,5.08,485100.0,3.0542,3.0662,3.0481,3.0602,485100.0
2010-08-25 11:40:00,5.08,5.09,5.06,5.07,237000.0,3.0602,3.0662,3.0481,3.0542,237000.0
2010-08-25 11:45:00,5.08,5.08,5.07,5.07,48900.0,3.0602,3.0602,3.0542,3.0542,48900.0
2010-08-25 11:50:00,5.08,5.08,5.07,5.07,19400.0,3.0602,3.0602,3.0542,3.0542,19400.0
2010-08-25 11:55:00,5.07,5.08,5.07,5.08,76100.0,3.0542,3.0602,3.0542,3.0602,76100.0
2010-08-25 12:00:00,5.08,5.1,5.07,5.09,158900.0,3.0602,3.0722,3.0542,3.0662,158900.0
2010-08-25 12:05:00,5.1,5.11,5.09,5.09,255300.0,3.0722,3.0783,3.0662,3.0662,255300.0
2010-08-25 12:10:00,5.1,5.11,5.09,5.1,127900.0,3.0722,3.0783,3.0662,3.0722,127900.0
2010-08-25 12:15:00,5.1,5.11,5.09,5.09,64400.0,3.0722,3.0783,3.0662,3.0662,64400.0
2010-08-25 12:20:00,5.09,5.1,5.08,5.08,59300.0,3.0662,3.0722,3.0602,3.0602,59300.0
2010-08-25 12:25:00,5.08,5.1,5.08,5.09,124200.0,3.0602,3.0722,3.0602,3.0662,124200.0
2010-08-25 12:30:00,5.09,5.1,5.07,5.07,376500.0,3.0662,3.0722,3.0542,3.0542,376500.0
2010-08-25 12:35:00,5.07,5.09,5.07,5.08,193700.0,3.0542,3.0662,3.0542,3.0602,193700.0
2010-08-25 12:40:00,5.08,5.09,5.07,5.07,21400.0,3.0602,3.0662,3.0542,3.0542,21400.0
2010-08-25 12:45:00,5.08,5.09,5.07,5.08,87500.0,3.0602,3.0662,3.0542,3.0602,87500.0
2010-08-25 12:50:00,5.09,5.09,5.07,5.07,36200.0,3.0662,3.0662,3.0542,3.0542,36200.0
2010-08-25 12:55:00,5.08,5.08,5.07,5.07,14300.0,3.0602,3.0602,3.0542,3.0542,14300.0
2010-08-25 13:00:00,5.08,5.09,5.07,5.09,72500.0,3.0602,3.0662,3.0542,3.0662,72500.0
2010-08-25 13:05:00,5.09,5.09,5.08,5.08,6700.0,3.0662,3.0662,3.0602,3.0602,6700.0
2010-08-25 13:10:00,5.08,5.09,5.08,5.09,33400.0,3.0602,3.0662,3.0602,3.0662,33400.0
2010-08-25 13:15:00,5.08,5.1,5.08,5.1,72100.0,3.0602,3.0722,3.0602,3.0722,72100.0
2010-08-25 13:20:00,5.1,5.1,5.09,5.09,9100.0,3.0722,3.0722,3.0662,3.0662,9100.0
2010-08-25 13:25:00,5.1,5.1,5.09,5.09,7500.0,3.0722,3.0722,3.0662,3.0662,7500.0
2010-08-25 13:30:00,5.09,5.1,5.09,5.09,14200.0,3.0662,3.0722,3.0662,3.0662,14200.0
2010-08-25 13:35:00,5.09,5.11,5.09,5.11,234600.0,3.0662,3.0783,3.0662,3.0783,234600.0
2010-08-25 13:40:00,5.11,5.12,5.1,5.11,80900.0,3.0783,3.0843,3.0722,3.0783,80900.0
2010-08-25 13:45:00,5.12,5.12,5.11,5.11,25200.0,3.0843,3.0843,3.0783,3.0783,25200.0
2010-08-25 13:50:00,5.11,5.12,5.1,5.1,76300.0,3.0783,3.0843,3.0722,3.0722,76300.0
2010-08-25 13:55:00,5.11,5.11,5.1,5.1,18200.0,3.0783,3.0783,3.0722,3.0722,18200.0
2010-08-25 14:00:00,5.11,5.12,5.1,5.12,73900.0,3.0783,3.0843,3.0722,3.0843,73900.0
2010-08-25 14:05:00,5.11,5.12,5.11,5.11,79900.0,3.0783,3.0843,3.0783,3.0783,79900.0
2010-08-25 14:10:00,5.12,5.15,5.11,5.15,672700.0,3.0843,3.1023,3.0783,3.1023,672700.0
2010-08-25 14:15:00,5.15,5.16,5.14,5.14,179500.0,3.1023,3.1084,3.0963,3.0963,179500.0
2010-08-25 14:20:00,5.14,5.16,5.13,5.13,280400.0,3.0963,3.1084,3.0903,3.0903,280400.0
2010-08-25 14:25:00,5.14,5.14,5.12,5.13,113000.0,3.0963,3.0963,3.0843,3.0903,113000.0
2010-08-25 14:30:00,5.13,5.15,5.12,5.15,153300.0,3.0903,3.1023,3.0843,3.1023,153300.0
2010-08-25 14:35:00,5.15,5.19,5.14,5.18,186000.0,3.1023,3.1264,3.0963,3.1204,186000.0
2010-08-25 14:40:00,5.18,5.19,5.18,5.19,67600.0,3.1204,3.1264,3.1204,3.1264,67600.0
2010-08-25 14:45:00,5.19,5.2,5.17,5.2,133400.0,3.1264,3.1325,3.1144,3.1325,133400.0
2010-08-25 14:50:00,5.2,5.2,5.18,5.18,103100.0,3.1325,3.1325,3.1204,3.1204,103100.0
2010-08-25 14:55:00,5.19,5.19,5.18,5.19,69300.0,3.1264,3.1264,3.1204,3.1264,69300.0
2010-08-25 15:00:00,5.19,5.2,5.17,5.17,179100.0,3.1264,3.1325,3.1144,3.1144,179100.0
2010-08-25 15:05:00,5.18,5.18,5.17,5.17,29500.0,3.1204,3.1204,3.1144,3.1144,29500.0
2010-08-25 15:10:00,5.18,5.18,5.17,5.18,26600.0,3.1204,3.1204,3.1144,3.1204,26600.0
2010-08-25 15:15:00,5.17,5.18,5.16,5.16,61300.0,3.1144,3.1204,3.1084,3.1084,61300.0
2010-08-25 15:20:00,5.16,5.17,5.15,5.16,86900.0,3.1084,3.1144,3.1023,3.1084,86900.0
2010-08-25 15:25:00,5.15,5.16,5.15,5.16,37000.0,3.1023,3.1084,3.1023,3.1084,37000.0
2010-08-25 15:30:00,5.15,5.19,5.15,5.19,228300.0,3.1023,3.1264,3.1023,3.1264,228300.0
2010-08-25 15:35:00,5.19,5.19,5.17,5.18,91200.0,3.1264,3.1264,3.1144,3.1204,91200.0
2010-08-25 15:40:00,5.18,5.2,5.17,5.19,144200.0,3.1204,3.1325,3.1144,3.1264,144200.0
2010-08-25 15:45:00,5.19,5.2,5.18,5.2,107100.0,3.1264,3.1325,3.1204,3.1325,107100.0
2010-08-25 15:50:00,5.2,5.2,5.19,5.19,183400.0,3.1325,3.1325,3.1264,3.1264,183400.0
2010-08-25 15:55:00,5.19,5.2,5.18,5.19,363600.0,3.1264,3.1325,3.1204,3.1264,363600.0
2010-08-26 09:30:00,5.24,5.27,5.22,5.24,104000.0,3.1566,3.1746,3.1445,3.1566,104000.0
2010-08-26 09:35:00,5.23,5.24,5.21,5.21,85000.0,3.1505,3.1566,3.1385,3.1385,85000.0
2010-08-26 09:40:00,5.21,5.24,5.2,5.24,111000.0,3.1385,3.1566,3.1325,3.1566,111000.0
2010-08-26 09:45:00,5.24,5.26,5.23,5.26,273300.0,3.1566,3.1686,3.1505,3.1686,273300.0
2010-08-26 09:50:00,5.26,5.26,5.24,5.25,247200.0,3.1686,3.1686,3.1566,3.1626,247200.0
2010-08-26 09:55:00,5.25,5.27,5.24,5.27,268800.0,3.1626,3.1746,3.1566,3.1746,268800.0
2010-08-26 10:00:00,5.26,5.28,5.26,5.26,123200.0,3.1686,3.1807,3.1686,3.1686,123200.0
2010-08-26 10:05:00,5.27,5.28,5.26,5.27,69800.0,3.1746,3.1807,3.1686,3.1746,69800.0
2010-08-26 10:10:00,5.28,5.3,5.27,5.28,190200.0,3.1807,3.1927,3.1746,3.1807,190200.0
2010-08-26 10:15:00,5.28,5.29,5.28,5.28,65600.0,3.1807,3.1867,3.1807,3.1807,65600.0
2010-08-26 10:20:00,5.28,5.29,5.27,5.28,161400.0,3.1807,3.1867,3.1746,3.1807,161400.0
2010-08-26 10:25:00,5.28,5.28,5.26,5.27,105200.0,3.1807,3.1807,3.1686,3.1746,105200.0
2010-08-26 10:30:00,5.28,5.3,5.27,5.29,66700.0,3.1807,3.1927,3.1746,3.1867,66700.0
2010-08-26 10:35:00,5.29,5.32,5.29,5.31,131100.0,3.1867,3.2048,3.1867,3.1987,131100.0
2010-08-26 10:40:00,5.32,5.32,5.31,5.32,60500.0,3.2048,3.2048,3.1987,3.2048,60500.0
2010-08-26 10:45:00,5.31,5.32,5.3,5.32,148100.0,3.1987,3.2048,3.1927,3.2048,148100.0
2010-08-26 10:50:00,5.32,5.32,5.29,5.3,77400.0,3.2048,3.2048,3.1867,3.1927,77400.0
2010-08-26 10:55:00,5.3,5.34,5.29,5.34,190700.0,3.1927,3.2168,3.1867,3.2168,190700.0
2010-08-26 11:00:00,5.33,5.34,5.31,5.32,119900.0,3.2108,3.2168,3.1987,3.2048,119900.0
2010-08-26 11:05:00,5.32,5.32,5.27,5.28,170200.0,3.2048,3.2048,3.1746,3.1807,170200.0
2010-08-26 11:10:00,5.28,5.32,5.27,5.29,339100.0,3.1807,3.2048,3.1746,3.1867,339100.0
2010-08-26 11:15:00,5.28,5.32,5.28,5.3,188500.0,3.1807,3.2048,3.1807,3.1927,188500.0
2010-08-26 11:20:00,5.3,5.31,5.3,5.3,19600.0,3.1927,3.1987,3.1927,3.1927,19600.0
2010-08-26 11:25:00,5.3,5.31,5.3,5.3,27000.0,3.1927,3.1987,3.1927,3.1927,27000.0
2010-08-26 11:30:00,5.3,5.31,5.3,5.3,61400.0,3.1927,3.1987,3.1927,3.1927,61400.0
2010-08-26 11:35:00,5.3,5.31,5.3,5.3,44000.0,3.1927,3.1987,3.1927,3.1927,44000.0
2010-08-26 11:40:00,5.31,5.31,5.28,5.28,73200.0,3.1987,3.1987,3.1807,3.1807,73200.0
2010-08-26 11:45:00,5.29,5.29,5.28,5.28,11200.0,3.1867,3.1867,3.1807,3.1807,11200.0
2010-08-26 11:50:00,5.28,5.28,5.26,5.27,61300.0,3.1807,3.1807,3.1686,3.1746,61300.0
2010-08-26 11:55:00,5.27,5.31,5.26,5.3,261500.0,3.1746,3.1987,3.1686,3.1927,261500.0
2010-08-26 12:00:00,5.3,5.31,5.3,5.31,10100.0,3.1927,3.1987,3.1927,3.1987,10100.0
2010-08-26 12:05:00,5.3,5.31,5.29,5.29,73400.0,3.1927,3.1987,3.1867,3.1867,73400.0
2010-08-26 12:10:00,5.29,5.3,5.29,5.29,18400.0,3.1867,3.1927,3.1867,3.1867,18400.0
2010-08-26 12:15:00,5.29,5.3,5.29,5.3,9700.0,3.1867,3.1927,3.1867,3.1927,9700.0
2010-08-26 12:20:00,5.3,5.33,5.29,5.32,294800.0,3.1927,3.2108,3.1867,3.2048,294800.0
2010-08-26 12:25:00,5.32,5.33,5.3,5.3,201800.0,3.2048,3.2108,3.1927,3.1927,201800.0
2010-08-26 12:30:00,5.31,5.32,5.31,5.32,39200.0,3.1987,3.2048,3.1987,3.2048,39200.0
2010-08-26 12:35:00,5.31,5.32,5.31,5.31,22200.0,3.1987,3.2048,3.1987,3.1987,22200.0
2010-08-26 12:40:00,5.32,5.32,5.27,5.29,232900.0,3.2048,3.2048,3.1746,3.1867,232900.0
2010-08-26 12:45:00,5.29,5.3,5.29,5.3,9500.0,3.1867,3.1927,3.1867,3.1927,9500.0
2010-08-26 12:50:00,5.29,5.3,5.27,5.28,72800.0,3.1867,3.1927,3.1746,3.1807,72800.0
2010-08-26 12:55:00,5.27,5.29,5.27,5.28,130500.0,3.1746,3.1867,3.1746,3.1807,130500.0
2010-08-26 13:00:00,5.29,5.29,5.28,5.28,104100.0,3.1867,3.1867,3.1807,3.1807,104100.0
2010-08-26 13:05:00,5.28,5.29,5.28,5.29,25700.0,3.1807,3.1867,3.1807,3.1867,25700.0
2010-08-26 13:10:00,5.28,5.3,5.28,5.29,36500.0,3.1807,3.1927,3.1807,3.1867,36500.0
2010-08-26 13:15:00,5.29,5.3,5.28,5.29,32200.0,3.1867,3.1927,3.1807,3.1867,32200.0
2010-08-26 13:20:00,5.28,5.3,5.28,5.3,39000.0,3.1807,3.1927,3.1807,3.1927,39000.0
2010-08-26 13:25:00,5.29,5.3,5.28,5.29,22900.0,3.1867,3.1927,3.1807,3.1867,22900.0
2010-08-26 13:30:00,5.29,5.29,5.28,5.29,13300.0,3.1867,3.1867,3.1807,3.1867,13300.0
2010-08-26 13:35:00,5.28,5.29,5.28,5.28,6600.0,3.1807,3.1867,3.1807,3.1807,6600.0
2010-08-26 13:40:00,5.28,5.29,5.27,5.28,40600.0,3.1807,3.1867,3.1746,3.1807,40600.0
2010-08-26 13:45:00,5.28,5.28,5.27,5.27,11300.0,3.1807,3.1807,3.1746,3.1746,11300.0
2010-08-26 13:50:00,5.28,5.28,5.27,5.27,10700.0,3.1807,3.1807,3.1746,3.1746,10700.0
2010-08-26 13:55:00,5.28,5.28,5.26,5.26,55900.0,3.1807,3.1807,3.1686,3.1686,55900.0
2010-08-26 14:00:00,5.26,5.28,5.26,5.28,183700.0,3.1686,3.1807,3.1686,3.1807,183700.0
2010-08-26 14:05:00,5.28,5.29,5.27,5.28,271600.0,3.1807,3.1867,3.1746,3.1807,271600.0
2010-08-26 14:10:00,5.27,5.29,5.26,5.28,316500.0,3.1746,3.1867,3.1686,3.1807,316500.0
2010-08-26 14:15:00,5.29,5.29,5.28,5.28,86000.0,3.1867,3.1867,3.1807,3.1807,86000.0
2010-08-26 14:20:00,5.28,5.29,5.28,5.28,20700.0,3.1807,3.1867,3.1807,3.1807,20700.0
2010-08-26 14:25:00,5.29,5.3,5.28,5.28,195000.0,3.1867,3.1927,3.1807,3.1807,195000.0
2010-08-26 14:30:00,5.28,5.29,5.27,5.28,150900.0,3.1807,3.1867,3.1746,3.1807,150900.0
2010-08-26 14:35:00,5.28,5.3,5.28,5.28,264900.0,3.1807,3.1927,3.1807,3.1807,264900.0
2010-08-26 14:40:00,5.28,5.29,5.27,5.28,163700.0,3.1807,3.1867,3.1746,3.1807,163700.0
2010-08-26 14:45:00,5.27,5.28,5.24,5.24,173900.0,3.1746,3.1807,3.1566,3.1566,173900.0
2010-08-26 14:50:00,5.24,5.25,5.24,5.25,156600.0,3.1566,3.1626,3.1566,3.1626,156600.0
2010-08-26 14:55:00,5.24,5.25,5.19,5.19,488400.0,3.1566,3.1626,3.1264,3.1264,488400.0
2010-08-26 15:00:00,5.19,5.21,5.19,5.2,145800.0,3.1264,3.1385,3.1264,3.1325,145800.0
2010-08-26 15:05:00,5.2,5.21,5.19,5.21,328100.0,3.1325,3.1385,3.1264,3.1385,328100.0
2010-08-26 15:10:00,5.21,5.21,5.2,5.2,74800.0,3.1385,3.1385,3.1325,3.1325,74800.0
2010-08-26 15:15:00,5.2,5.21,5.2,5.2,95300.0,3.1325,3.1385,3.1325,3.1325,95300.0
2010-08-26 15:20:00,5.21,5.23,5.2,5.22,214100.0,3.1385,3.1505,3.1325,3.1445,214100.0
2010-08-26 15:25:00,5.22,5.23,5.22,5.23,43600.0,3.1445,3.1505,3.1445,3.1505,43600.0
2010-08-26 15:30:00,5.23,5.23,5.21,5.21,146700.0,3.1505,3.1505,3.1385,3.1385,146700.0
2010-08-26 15:35:00,5.21,5.22,5.2,5.21,163700.0,3.1385,3.1445,3.1325,3.1385,163700.0
2010-08-26 15:40:00,5.2,5.23,5.2,5.22,391700.0,3.1325,3.1505,3.1325,3.1445,391700.0
2010-08-26 15:45:00,5.22,5.23,5.22,5.22,90400.0,3.1445,3.1505,3.1445,3.1445,90400.0
2010-08-26 15:50:00,5.22,5.23,5.22,5.22,204100.0,3.1445,3.1505,3.1445,3.1445,204100.0
2010-08-26 15:55:00,5.22,5.23,5.18,5.18,797600.0,3.1445,3.1505,3.1204,3.1204,797600.0
2010-08-27 09:30:00,5.27,5.28,5.24,5.27,108800.0,3.1746,3.1807,3.1566,3.1746,108800.0
2010-08-27 09:35:00,5.26,5.28,5.26,5.26,64100.0,3.1686,3.1807,3.1686,3.1686,64100.0
2010-08-27 09:40:00,5.26,5.27,5.26,5.27,44000.0,3.1686,3.1746,3.1686,3.1746,44000.0
2010-08-27 09:45:00,5.26,5.29,5.26,5.26,158300.0,3.1686,3.1867,3.1686,3.1686,158300.0
2010-08-27 09:50:00,5.25,5.27,5.25,5.26,85300.0,3.1626,3.1746,3.1626,3.1686,85300.0
2010-08-27 09:55:00,5.26,5.29,5.23,5.24,150600.0,3.1686,3.1867,3.1505,3.1566,150600.0
2010-08-27 10:00:00,5.24,5.26,5.21,5.26,279600.0,3.1566,3.1686,3.1385,3.1686,279600.0
2010-08-27 10:05:00,5.25,5.26,5.22,5.25,176900.0,3.1626,3.1686,3.1445,3.1626,176900.0
2010-08-27 10:10:00,5.25,5.29,5.25,5.28,111200.0,3.1626,3.1867,3.1626,3.1807,111200.0
2010-08-27 10:15:00,5.29,5.34,5.28,5.34,1020400.0,3.1867,3.2168,3.1807,3.2168,1020400.0
2010-08-27 10:20:00,5.33,5.35,5.3,5.32,296700.0,3.2108,3.2228,3.1927,3.2048,296700.0
2010-08-27 10:25:00,5.32,5.36,5.32,5.36,185900.0,3.2048,3.2288,3.2048,3.2288,185900.0
2010-08-27 10:30:00,5.36,5.37,5.35,5.36,123300.0,3.2288,3.2349,3.2228,3.2288,123300.0
2010-08-27 10:35:00,5.35,5.4,5.34,5.4,215600.0,3.2228,3.2529,3.2168,3.2529,215600.0
2010-08-27 10:40:00,5.4,5.42,5.38,5.38,227400.0,3.2529,3.265,3.2409,3.2409,227400.0
2010-08-27 10:45:00,5.39,5.4,5.37,5.38,97400.0,3.2469,3.2529,3.2349,3.2409,97400.0
2010-08-27 10:50:00,5.38,5.38,5.34,5.35,104600.0,3.2409,3.2409,3.2168,3.2228,104600.0
2010-08-27 10:55:00,5.35,5.36,5.33,5.36,72900.0,3.2228,3.2288,3.2108,3.2288,72900.0
2010-08-27 11:00:00,5.36,5.39,5.36,5.39,360900.0,3.2288,3.2469,3.2288,3.2469,360900.0
2010-08-27 11:05:00,5.39,5.42,5.38,5.41,113800.0,3.2469,3.265,3.2409,3.259,113800.0
2010-08-27 11:10:00,5.42,5.46,5.42,5.44,291100.0,3.265,3.2891,3.265,3.277,291100.0
2010-08-27 11:15:00,5.43,5.46,5.42,5.43,350800.0,3.271,3.2891,3.265,3.271,350800.0
2010-08-27 11:20:00,5.43,5.44,5.42,5.43,78800.0,3.271,3.277,3.265,3.271,78800.0
2010-08-27 11:25:00,5.43,5.44,5.42,5.44,122200.0,3.271,3.277,3.265,3.277,122200.0
2010-08-27 11:30:00,5.43,5.44,5.43,5.43,36000.0,3.271,3.277,3.271,3.271,36000.0
2010-08-27 11:35:00,5.44,5.44,5.42,5.42,106600.0,3.277,3.277,3.265,3.265,106600.0
2010-08-27 11:40:00,5.42,5.43,5.42,5.43,46300.0,3.265,3.271,3.265,3.271,46300.0
2010-08-27 11:45:00,5.42,5.45,5.42,5.44,104200.0,3.265,3.2831,3.265,3.277,104200.0
2010-08-27 11:50:00,5.45,5.45,5.42,5.42,111400.0,3.2831,3.2831,3.265,3.265,111400.0
2010-08-27 11:55:00,5.42,5.43,5.4,5.41,206200.0,3.265,3.271,3.2529,3.259,206200.0
2010-08-27 12:00:00,5.4,5.42,5.39,5.41,231200.0,3.2529,3.265,3.2469,3.259,231200.0
2010-08-27 12:05:00,5.42,5.42,5.38,5.41,502300.0,3.265,3.265,3.2409,3.259,502300.0
2010-08-27 12:10:00,5.41,5.42,5.4,5.42,96300.0,3.259,3.265,3.2529,3.265,96300.0
2010-08-27 12:15:00,5.41,5.45,5.41,5.45,92900.0,3.259,3.2831,3.259,3.2831,92900.0
2010-08-27 12:20:00,5.45,5.45,5.43,5.44,98400.0,3.2831,3.2831,3.271,3.277,98400.0
2010-08-27 12:25:00,5.44,5.44,5.42,5.42,45000.0,3.277,3.277,3.265,3.265,45000.0
2010-08-27 12:30:00,5.41,5.43,5.41,5.43,28400.0,3.259,3.271,3.259,3.271,28400.0
2010-08-27 12:35:00,5.43,5.44,5.42,5.42,50000.0,3.271,3.277,3.265,3.265,50000.0
2010-08-27 12:40:00,5.43,5.43,5.41,5.41,49500.0,3.271,3.271,3.259,3.259,49500.0
2010-08-27 12:45:00,5.41,5.45,5.41,5.44,179000.0,3.259,3.2831,3.259,3.277,179000.0
2010-08-27 12:50:00,5.45,5.45,5.43,5.43,72600.0,3.2831,3.2831,3.271,3.271,72600.0
2010-08-27 12:55:00,5.43,5.43,5.41,5.41,93800.0,3.271,3.271,3.259,3.259,93800.0
2010-08-27 13:00:00,5.41,5.41,5.4,5.41,40500.0,3.259,3.259,3.2529,3.259,40500.0
2010-08-27 13:05:00,5.41,5.42,5.4,5.42,109400.0,3.259,3.265,3.2529,3.265,109400.0
2010-08-27 13:10:00,5.42,5.44,5.4,5.4,116200.0,3.265,3.277,3.2529,3.2529,116200.0
2010-08-27 13:15:00,5.4,5.41,5.4,5.4,95000.0,3.2529,3.259,3.2529,3.2529,95000.0
2010-08-27 13:20:00,5.4,5.42,5.39,5.4,218900.0,3.2529,3.265,3.2469,3.2529,218900.0
2010-08-27 13:25:00,5.4,5.42,5.38,5.42,120500.0,3.2529,3.265,3.2409,3.265,120500.0
2010-08-27 13:30:00,5.42,5.44,5.41,5.41,254400.0,3.265,3.277,3.259,3.259,254400.0
2010-08-27 13:35:00,5.41,5.42,5.39,5.39,329000.0,3.259,3.265,3.2469,3.2469,329000.0
2010-08-27 13:40:00,5.39,5.4,5.39,5.4,102200.0,3.2469,3.2529,3.2469,3.2529,102200.0
2010-08-27 13:45:00,5.4,5.42,5.39,5.39,221300.0,3.2529,3.265,3.2469,3.2469,221300.0
2010-08-27 13:50:00,5.39,5.4,5.37,5.39,213000.0,3.2469,3.2529,3.2349,3.2469,213000.0
2010-08-27 13:55:00,5.39,5.4,5.38,5.4,37800.0,3.2469,3.2529,3.2409,3.2529,37800.0
2010-08-27 14:00:00,5.4,5.4,5.39,5.4,19400.0,3.2529,3.2529,3.2469,3.2529,19400.0
2010-08-27 14:05:00,5.4,5.4,5.37,5.39,164100.0,3.2529,3.2529,3.2349,3.2469,164100.0
2010-08-27 14:10:00,5.39,5.4,5.38,5.38,279100.0,3.2469,3.2529,3.2409,3.2409,279100.0
2010-08-27 14:15:00,5.38,5.39,5.37,5.39,62000.0,3.2409,3.2469,3.2349,3.2469,62000.0
2010-08-27 14:20:00,5.39,5.39,5.38,5.39,23700.0,3.2469,3.2469,3.2409,3.2469,23700.0
2010-08-27 14:25:00,5.4,5.4,5.39,5.39,8300.0,3.2529,3.2529,3.2469,3.2469,8300.0
2010-08-27 14:30:00,5.39,5.4,5.39,5.4,12700.0,3.2469,3.2529,3.2469,3.2529,12700.0
2010-08-27 14:35:00,5.4,5.41,5.39,5.41,671500.0,3.2529,3.259,3.2469,3.259,671500.0
2010-08-27 14:40:00,5.41,5.43,5.41,5.42,148200.0,3.259,3.271,3.259,3.265,148200.0
2010-08-27 14:45:00,5.42,5.43,5.41,5.42,56600.0,3.265,3.271,3.259,3.265,56600.0
2010-08-27 14:50:00,5.41,5.41,5.4,5.4,34500.0,3.259,3.259,3.2529,3.2529,34500.0
2010-08-27 14:55:00,5.4,5.41,5.4,5.41,14500.0,3.2529,3.259,3.2529,3.259,14500.0
2010-08-27 15:00:00,5.4,5.41,5.4,5.4,19700.0,3.2529,3.259,3.2529,3.2529,19700.0
2010-08-27 15:05:00,5.41,5.41,5.4,5.41,6200.0,3.259,3.259,3.2529,3.259,6200.0
2010-08-27 15:10:00,5.41,5.41,5.4,5.4,13300.0,3.259,3.259,3.2529,3.2529,13300.0
2010-08-27 15:15:00,5.4,5.41,5.4,5.4,15500.0,3.2529,3.259,3.2529,3.2529,15500.0
2010-08-27 15:20:00,5.41,5.41,5.4,5.4,21200.0,3.259,3.259,3.2529,3.2529,21200.0
2010-08-27 15:25:00,5.4,5.43,5.4,5.43,187600.0,3.2529,3.271,3.2529,3.271,187600.0
2010-08-27 15:30:00,5.43,5.43,5.41,5.41,90700.0,3.271,3.271,3.259,3.259,90700.0
2010-08-27 15:35:00,5.41,5.42,5.4,5.41,60400.0,3.259,3.265,3.2529,3.259,60400.0
2010-08-27 15:40:00,5.4,5.44,5.4,5.44,456600.0,3.2529,3.277,3.2529,3.277,456600.0
2010-08-27 15:45:00,5.44,5.45,5.43,5.43,282500.0,3.277,3.2831,3.271,3.271,282500.0
2010-08-27 15:50:00,5.44,5.45,5.43,5.45,160600.0,3.277,3.2831,3.271,3.2831,160600.0
2010-08-27 15:55:00,5.44,5.45,5.43,5.45,1035100.0,3.277,3.2831,3.271,3.2831,1035100.0
2010-08-30 09:30:00,5.41,5.42,5.35,5.36,212500.0,3.259,3.265,3.2228,3.2288,212500.0
2010-08-30 09:35:00,5.37,5.4,5.34,5.34,230600.0,3.2349,3.2529,3.2168,3.2168,230600.0
2010-08-30 09:40:00,5.34,5.37,5.33,5.36,287400.0,3.2168,3.2349,3.2108,3.2288,287400.0
2010-08-30 09:45:00,5.35,5.37,5.34,5.34,238100.0,3.2228,3.2349,3.2168,3.2168,238100.0
2010-08-30 09:50:00,5.34,5.35,5.33,5.34,151100.0,3.2168,3.2228,3.2108,3.2168,151100.0
2010-08-30 09:55:00,5.35,5.36,5.34,5.36,34700.0,3.2228,3.2288,3.2168,3.2288,34700.0
2010-08-30 10:00:00,5.36,5.36,5.33,5.35,416800.0,3.2288,3.2288,3.2108,3.2228,416800.0
2010-08-30 10:05:00,5.35,5.37,5.34,5.36,189100.0,3.2228,3.2349,3.2168,3.2288,189100.0
2010-08-30 10:10:00,5.36,5.37,5.34,5.36,136400.0,3.2288,3.2349,3.2168,3.2288,136400.0
2010-08-30 10:15:00,5.36,5.36,5.32,5.32,156600.0,3.2288,3.2288,3.2048,3.2048,156600.0
2010-08-30 10:20:00,5.32,5.35,5.31,5.34,389800.0,3.2048,3.2228,3.1987,3.2168,389800.0
2010-08-30 10:25:00,5.34,5.35,5.33,5.34,195300.0,3.2168,3.2228,3.2108,3.2168,195300.0
2010-08-30 10:30:00,5.34,5.35,5.33,5.34,109100.0,3.2168,3.2228,3.2108,3.2168,109100.0
2010-08-30 10:35:00,5.34,5.36,5.33,5.36,176900.0,3.2168,3.2288,3.2108,3.2288,176900.0
2010-08-30 10:40:00,5.35,5.36,5.34,5.34,148200.0,3.2228,3.2288,3.2168,3.2168,148200.0
2010-08-30 10:45:00,5.34,5.36,5.34,5.36,364400.0,3.2168,3.2288,3.2168,3.2288,364400.0
2010-08-30 10:50:00,5.36,5.38,5.36,5.36,216900.0,3.2288,3.2409,3.2288,3.2288,216900.0
2010-08-30 10:55:00,5.36,5.37,5.36,5.36,7300.0,3.2288,3.2349,3.2288,3.2288,7300.0
2010-08-30 11:00:00,5.37,5.37,5.36,5.36,75000.0,3.2349,3.2349,3.2288,3.2288,75000.0
2010-08-30 11:05:00,5.36,5.37,5.36,5.37,35200.0,3.2288,3.2349,3.2288,3.2349,35200.0
2010-08-30 11:10:00,5.36,5.37,5.36,5.36,35900.0,3.2288,3.2349,3.2288,3.2288,35900.0
2010-08-30 11:15:00,5.36,5.37,5.36,5.37,35700.0,3.2288,3.2349,3.2288,3.2349,35700.0
2010-08-30 11:20:00,5.37,5.37,5.36,5.36,15200.0,3.2349,3.2349,3.2288,3.2288,15200.0
2010-08-30 11:25:00,5.36,5.37,5.36,5.36,67000.0,3.2288,3.2349,3.2288,3.2288,67000.0
2010-08-30 11:30:00,5.36,5.37,5.36,5.36,81800.0,3.2288,3.2349,3.2288,3.2288,81800.0
2010-08-30 11:35:00,5.36,5.37,5.36,5.36,13700.0,3.2288,3.2349,3.2288,3.2288,13700.0
2010-08-30 11:40:00,5.36,5.37,5.33,5.34,531100.0,3.2288,3.2349,3.2108,3.2168,531100.0
2010-08-30 11:45:00,5.34,5.36,5.34,5.35,278800.0,3.2168,3.2288,3.2168,3.2228,278800.0
2010-08-30 11:50:00,5.36,5.36,5.35,5.36,38500.0,3.2288,3.2288,3.2228,3.2288,38500.0
2010-08-30 11:55:00,5.36,5.37,5.35,5.37,43500.0,3.2288,3.2349,3.2228,3.2349,43500.0
2010-08-30 12:00:00,5.36,5.37,5.36,5.37,34100.0,3.2288,3.2349,3.2288,3.2349,34100.0
2010-08-30 12:05:00,5.36,5.37,5.36,5.36,16800.0,3.2288,3.2349,3.2288,3.2288,16800.0
2010-08-30 12:10:00,5.36,5.37,5.36,5.36,12000.0,3.2288,3.2349,3.2288,3.2288,12000.0
2010-08-30 12:15:00,5.36,5.37,5.36,5.36,27100.0,3.2288,3.2349,3.2288,3.2288,27100.0
2010-08-30 12:20:00,5.36,5.37,5.36,5.36,7600.0,3.2288,3.2349,3.2288,3.2288,7600.0
2010-08-30 12:25:00,5.36,5.37,5.36,5.36,35000.0,3.2288,3.2349,3.2288,3.2288,35000.0
2010-08-30 12:30:00,5.36,5.37,5.36,5.37,9200.0,3.2288,3.2349,3.2288,3.2349,9200.0
2010-08-30 12:35:00,5.36,5.37,5.36,5.36,19400.0,3.2288,3.2349,3.2288,3.2288,19400.0
2010-08-30 12:40:00,5.36,5.37,5.36,5.37,35300.0,3.2288,3.2349,3.2288,3.2349,35300.0
2010-08-30 12:45:00,5.36,5.39,5.36,5.39,100800.0,3.2288,3.2469,3.2288,3.2469,100800.0
2010-08-30 12:50:00,5.39,5.39,5.38,5.39,42800.0,3.2469,3.2469,3.2409,3.2469,42800.0
2010-08-30 12:55:00,5.38,5.39,5.37,5.37,92900.0,3.2409,3.2469,3.2349,3.2349,92900.0
2010-08-30 13:00:00,5.37,5.38,5.36,5.36,105300.0,3.2349,3.2409,3.2288,3.2288,105300.0
2010-08-30 13:05:00,5.36,5.37,5.36,5.36,66600.0,3.2288,3.2349,3.2288,3.2288,66600.0
2010-08-30 13:10:00,5.36,5.38,5.36,5.38,87700.0,3.2288,3.2409,3.2288,3.2409,87700.0
2010-08-30 13:15:00,5.38,5.38,5.37,5.37,64500.0,3.2409,3.2409,3.2349,3.2349,64500.0
2010-08-30 13:20:00,5.38,5.38,5.37,5.37,97700.0,3.2409,3.2409,3.2349,3.2349,97700.0
2010-08-30 13:25:00,5.37,5.38,5.35,5.36,150300.0,3.2349,3.2409,3.2228,3.2288,150300.0
2010-08-30 13:30:00,5.35,5.36,5.32,5.32,156500.0,3.2228,3.2288,3.2048,3.2048,156500.0
2010-08-30 13:35:00,5.32,5.33,5.32,5.32,12700.0,3.2048,3.2108,3.2048,3.2048,12700.0
2010-08-30 13:40:00,5.32,5.33,5.32,5.32,22000.0,3.2048,3.2108,3.2048,3.2048,22000.0
2010-08-30 13:45:00,5.32,5.33,5.32,5.32,56300.0,3.2048,3.2108,3.2048,3.2048,56300.0
2010-08-30 13:50:00,5.32,5.33,5.32,5.32,26700.0,3.2048,3.2108,3.2048,3.2048,26700.0
2010-08-30 13:55:00,5.33,5.33,5.32,5.32,37200.0,3.2108,3.2108,3.2048,3.2048,37200.0
2010-08-30 14:00:00,5.32,5.33,5.3,5.3,148100.0,3.2048,3.2108,3.1927,3.1927,148100.0
2010-08-30 14:05:00,5.3,5.3,5.27,5.28,171000.0,3.1927,3.1927,3.1746,3.1807,171000.0
2010-08-30 14:10:00,5.28,5.28,5.27,5.28,24800.0,3.1807,3.1807,3.1746,3.1807,24800.0
2010-08-30 14:15:00,5.27,5.28,5.26,5.27,101500.0,3.1746,3.1807,3.1686,3.1746,101500.0
2010-08-30 14:20:00,5.28,5.29,5.27,5.28,100500.0,3.1807,3.1867,3.1746,3.1807,100500.0
2010-08-30 14:25:00,5.29,5.31,5.28,5.3,74000.0,3.1867,3.1987,3.1807,3.1927,74000.0
2010-08-30 14:30:00,5.3,5.32,5.3,5.3,52900.0,3.1927,3.2048,3.1927,3.1927,52900.0
2010-08-30 14:35:00,5.3,5.31,5.3,5.31,16800.0,3.1927,3.1987,3.1927,3.1987,16800.0
2010-08-30 14:40:00,5.3,5.31,5.3,5.3,7700.0,3.1927,3.1987,3.1927,3.1927,7700.0
2010-08-30 14:45:00,5.3,5.31,5.27,5.28,193500.0,3.1927,3.1987,3.1746,3.1807,193500.0
2010-08-30 14:50:00,5.28,5.3,5.27,5.3,290700.0,3.1807,3.1927,3.1746,3.1927,290700.0
2010-08-30 14:55:00,5.3,5.3,5.29,5.29,17300.0,3.1927,3.1927,3.1867,3.1867,17300.0
2010-08-30 15:00:00,5.29,5.3,5.29,5.29,70900.0,3.1867,3.1927,3.1867,3.1867,70900.0
2010-08-30 15:05:00,5.3,5.3,5.28,5.28,79600.0,3.1927,3.1927,3.1807,3.1807,79600.0
2010-08-30 15:10:00,5.28,5.29,5.27,5.27,75600.0,3.1807,3.1867,3.1746,3.1746,75600.0
2010-08-30 15:15:00,5.27,5.28,5.26,5.26,52400.0,3.1746,3.1807,3.1686,3.1686,52400.0
2010-08-30 15:20:00,5.26,5.27,5.25,5.26,51800.0,3.1686,3.1746,3.1626,3.1686,51800.0
2010-08-30 15:25:00,5.26,5.26,5.25,5.25,45800.0,3.1686,3.1686,3.1626,3.1626,45800.0
2010-08-30 15:30:00,5.25,5.26,5.25,5.26,39300.0,3.1626,3.1686,3.1626,3.1686,39300.0
2010-08-30 15:35:00,5.25,5.27,5.25,5.26,101800.0,3.1626,3.1746,3.1626,3.1686,101800.0
2010-08-30 15:40:00,5.27,5.28,5.26,5.26,99300.0,3.1746,3.1807,3.1686,3.1686,99300.0
2010-08-30 15:45:00,5.26,5.27,5.24,5.24,151700.0,3.1686,3.1746,3.1566,3.1566,151700.0
2010-08-30 15:50:00,5.24,5.25,5.22,5.22,149300.0,3.1566,3.1626,3.1445,3.1445,149300.0
2010-08-30 15:55:00,5.23,5.25,5.21,5.24,1023800.0,3.1505,3.1626,3.1385,3.1566,1023800.0
2010-08-31 09:30:00,5.21,5.32,5.21,5.29,201700.0,3.1385,3.2048,3.1385,3.1867,201700.0
2010-08-31 09:35:00,5.29,5.29,5.25,5.26,99300.0,3.1867,3.1867,3.1626,3.1686,99300.0
2010-08-31 09:40:00,5.25,5.28,5.23,5.26,255100.0,3.1626,3.1807,3.1505,3.1686,255100.0
2010-08-31 09:45:00,5.26,5.34,5.26,5.33,260500.0,3.1686,3.2168,3.1686,3.2108,260500.0
2010-08-31 09:50:00,5.33,5.35,5.3,5.32,156600.0,3.2108,3.2228,3.1927,3.2048,156600.0
2010-08-31 09:55:00,5.32,5.33,5.28,5.3,152600.0,3.2048,3.2108,3.1807,3.1927,152600.0
2010-08-31 10:00:00,5.3,5.38,5.3,5.35,413000.0,3.1927,3.2409,3.1927,3.2228,413000.0
2010-08-31 10:05:00,5.35,5.37,5.33,5.33,281800.0,3.2228,3.2349,3.2108,3.2108,281800.0
2010-08-31 10:10:00,5.34,5.37,5.34,5.36,137200.0,3.2168,3.2349,3.2168,3.2288,137200.0
2010-08-31 10:15:00,5.37,5.37,5.32,5.34,392900.0,3.2349,3.2349,3.2048,3.2168,392900.0
2010-08-31 10:20:00,5.34,5.36,5.34,5.34,111900.0,3.2168,3.2288,3.2168,3.2168,111900.0
2010-08-31 10:25:00,5.34,5.37,5.34,5.36,89200.0,3.2168,3.2349,3.2168,3.2288,89200.0
2010-08-31 10:30:00,5.36,5.38,5.35,5.36,127200.0,3.2288,3.2409,3.2228,3.2288,127200.0
2010-08-31 10:35:00,5.36,5.36,5.33,5.33,102700.0,3.2288,3.2288,3.2108,3.2108,102700.0
2010-08-31 10:40:00,5.33,5.34,5.32,5.33,204300.0,3.2108,3.2168,3.2048,3.2108,204300.0
2010-08-31 10:45:00,5.33,5.33,5.31,5.32,116000.0,3.2108,3.2108,3.1987,3.2048,116000.0
2010-08-31 10:50:00,5.31,5.34,5.31,5.32,127100.0,3.1987,3.2168,3.1987,3.2048,127100.0
2010-08-31 10:55:00,5.32,5.34,5.31,5.34,129300.0,3.2048,3.2168,3.1987,3.2168,129300.0
2010-08-31 11:00:00,5.34,5.34,5.33,5.33,17400.0,3.2168,3.2168,3.2108,3.2108,17400.0
2010-08-31 11:05:00,5.34,5.34,5.31,5.31,68400.0,3.2168,3.2168,3.1987,3.1987,68400.0
2010-08-31 11:10:00,5.32,5.34,5.31,5.34,154300.0,3.2048,3.2168,3.1987,3.2168,154300.0
2010-08-31 11:15:00,5.34,5.34,5.32,5.32,145600.0,3.2168,3.2168,3.2048,3.2048,145600.0
2010-08-31 11:20:00,5.32,5.35,5.31,5.34,56500.0,3.2048,3.2228,3.1987,3.2168,56500.0
2010-08-31 11:25:00,5.35,5.35,5.33,5.33,40100.0,3.2228,3.2228,3.2108,3.2108,40100.0
2010-08-31 11:30:00,5.34,5.34,5.32,5.33,83700.0,3.2168,3.2168,3.2048,3.2108,83700.0
2010-08-31 11:35:00,5.33,5.35,5.33,5.35,142500.0,3.2108,3.2228,3.2108,3.2228,142500.0
2010-08-31 11:40:00,5.35,5.36,5.34,5.35,86500.0,3.2228,3.2288,3.2168,3.2228,86500.0
2010-08-31 11:45:00,5.35,5.37,5.35,5.36,166600.0,3.2228,3.2349,3.2228,3.2288,166600.0
2010-08-31 11:50:00,5.37,5.39,5.36,5.38,125100.0,3.2349,3.2469,3.2288,3.2409,125100.0
2010-08-31 11:55:00,5.38,5.38,5.35,5.38,487400.0,3.2409,3.2409,3.2228,3.2409,487400.0
2010-08-31 12:00:00,5.38,5.4,5.38,5.39,156400.0,3.2409,3.2529,3.2409,3.2469,156400.0
2010-08-31 12:05:00,5.39,5.4,5.38,5.38,24800.0,3.2469,3.2529,3.2409,3.2409,24800.0
2010-08-31 12:10:00,5.38,5.39,5.37,5.39,96800.0,3.2409,3.2469,3.2349,3.2469,96800.0
2010-08-31 12:15:00,5.38,5.39,5.36,5.38,146900.0,3.2409,3.2469,3.2288,3.2409,146900.0
2010-08-31 12:20:00,5.39,5.39,5.36,5.36,71000.0,3.2469,3.2469,3.2288,3.2288,71000.0
2010-08-31 12:25:00,5.36,5.36,5.35,5.35,27200.0,3.2288,3.2288,3.2228,3.2228,27200.0
2010-08-31 12:30:00,5.35,5.38,5.35,5.37,71700.0,3.2228,3.2409,3.2228,3.2349,71700.0
2010-08-31 12:35:00,5.38,5.38,5.37,5.38,25200.0,3.2409,3.2409,3.2349,3.2409,25200.0
2010-08-31 12:40:00,5.37,5.38,5.34,5.35,106700.0,3.2349,3.2409,3.2168,3.2228,106700.0
2010-08-31 12:45:00,5.36,5.37,5.35,5.37,52700.0,3.2288,3.2349,3.2228,3.2349,52700.0
2010-08-31 12:50:00,5.37,5.38,5.35,5.36,74300.0,3.2349,3.2409,3.2228,3.2288,74300.0
2010-08-31 12:55:00,5.35,5.35,5.34,5.34,23400.0,3.2228,3.2228,3.2168,3.2168,23400.0
2010-08-31 13:00:00,5.34,5.37,5.34,5.35,57700.0,3.2168,3.2349,3.2168,3.2228,57700.0
2010-08-31 13:05:00,5.36,5.37,5.35,5.37,41200.0,3.2288,3.2349,3.2228,3.2349,41200.0
2010-08-31 13:10:00,5.36,5.37,5.36,5.37,5500.0,3.2288,3.2349,3.2288,3.2349,5500.0
2010-08-31 13:15:00,5.37,5.37,5.36,5.37,8800.0,3.2349,3.2349,3.2288,3.2349,8800.0
2010-08-31 13:20:00,5.37,5.38,5.37,5.38,94600.0,3.2349,3.2409,3.2349,3.2409,94600.0
2010-08-31 13:25:00,5.38,5.38,5.37,5.38,30200.0,3.2409,3.2409,3.2349,3.2409,30200.0
2010-08-31 13:30:00,5.38,5.38,5.37,5.37,15700.0,3.2409,3.2409,3.2349,3.2349,15700.0
2010-08-31 13:35:00,5.37,5.38,5.37,5.38,30300.0,3.2349,3.2409,3.2349,3.2409,30300.0
2010-08-31 13:40:00,5.38,5.38,5.36,5.36,108300.0,3.2409,3.2409,3.2288,3.2288,108300.0
2010-08-31 13:45:00,5.36,5.37,5.35,5.35,39200.0,3.2288,3.2349,3.2228,3.2228,39200.0
2010-08-31 13:50:00,5.36,5.36,5.35,5.35,25200.0,3.2288,3.2288,3.2228,3.2228,25200.0
2010-08-31 13:55:00,5.36,5.36,5.35,5.35,55200.0,3.2288,3.2288,3.2228,3.2228,55200.0
2010-08-31 14:00:00,5.36,5.36,5.33,5.33,146600.0,3.2288,3.2288,3.2108,3.2108,146600.0
2010-08-31 14:05:00,5.33,5.36,5.33,5.36,152800.0,3.2108,3.2288,3.2108,3.2288,152800.0
2010-08-31 14:10:00,5.36,5.37,5.35,5.36,195800.0,3.2288,3.2349,3.2228,3.2288,195800.0
2010-08-31 14:15:00,5.36,5.36,5.31,5.31,201000.0,3.2288,3.2288,3.1987,3.1987,201000.0
2010-08-31 14:20:00,5.32,5.33,5.31,5.31,115800.0,3.2048,3.2108,3.1987,3.1987,115800.0
2010-08-31 14:25:00,5.31,5.33,5.31,5.32,83500.0,3.1987,3.2108,3.1987,3.2048,83500.0
2010-08-31 14:30:00,5.32,5.32,5.31,5.31,82200.0,3.2048,3.2048,3.1987,3.1987,82200.0
2010-08-31 14:35:00,5.31,5.31,5.27,5.28,236900.0,3.1987,3.1987,3.1746,3.1807,236900.0
2010-08-31 14:40:00,5.28,5.3,5.27,5.27,200000.0,3.1807,3.1927,3.1746,3.1746,200000.0
2010-08-31 14:45:00,5.27,5.28,5.25,5.26,284500.0,3.1746,3.1807,3.1626,3.1686,284500.0
2010-08-31 14:50:00,5.26,5.29,5.26,5.28,79700.0,3.1686,3.1867,3.1686,3.1807,79700.0
2010-08-31 14:55:00,5.29,5.29,5.27,5.27,64900.0,3.1867,3.1867,3.1746,3.1746,64900.0
2010-08-31 15:00:00,5.27,5.29,5.27,5.28,72100.0,3.1746,3.1867,3.1746,3.1807,72100.0
2010-08-31 15:05:00,5.29,5.29,5.26,5.28,100900.0,3.1867,3.1867,3.1686,3.1807,100900.0
2010-08-31 15:10:00,5.27,5.28,5.26,5.26,143300.0,3.1746,3.1807,3.1686,3.1686,143300.0
2010-08-31 15:15:00,5.26,5.27,5.25,5.26,110800.0,3.1686,3.1746,3.1626,3.1686,110800.0
2010-08-31 15:20:00,5.27,5.27,5.26,5.27,80700.0,3.1746,3.1746,3.1686,3.1746,80700.0
2010-08-31 15:25:00,5.26,5.29,5.26,5.28,148300.0,3.1686,3.1867,3.1686,3.1807,148300.0
2010-08-31 15:30:00,5.28,5.29,5.28,5.29,62100.0,3.1807,3.1867,3.1807,3.1867,62100.0
2010-08-31 15:35:00,5.28,5.29,5.25,5.26,227000.0,3.1807,3.1867,3.1626,3.1686,227000.0
2010-08-31 15:40:00,5.26,5.28,5.26,5.27,59500.0,3.1686,3.1807,3.1686,3.1746,59500.0
2010-08-31 15:45:00,5.28,5.32,5.28,5.3,438200.0,3.1807,3.2048,3.1807,3.1927,438200.0
2010-08-31 15:50:00,5.31,5.31,5.27,5.28,330000.0,3.1987,3.1987,3.1746,3.1807,330000.0
2010-08-31 15:55:00,5.28,5.3,5.27,5.28,850800.0,3.1807,3.1927,3.1746,3.1807,850800.0
2010-09-01 09:30:00,5.43,5.43,5.37,5.37,207500.0,3.271,3.271,3.2349,3.2349,207500.0
2010-09-01 09:35:00,5.38,5.39,5.36,5.39,510100.0,3.2409,3.2469,3.2288,3.2469,510100.0
2010-09-01 09:40:00,5.38,5.4,5.37,5.38,498600.0,3.2409,3.2529,3.2349,3.2409,498600.0
2010-09-01 09:45:00,5.38,5.41,5.38,5.41,226200.0,3.2409,3.259,3.2409,3.259,226200.0
2010-09-01 09:50:00,5.41,5.42,5.4,5.4,212200.0,3.259,3.265,3.2529,3.2529,212200.0
2010-09-01 09:55:00,5.41,5.42,5.4,5.42,165500.0,3.259,3.265,3.2529,3.265,165500.0
2010-09-01 10:00:00,5.42,5.52,5.41,5.5,714600.0,3.265,3.3252,3.259,3.3132,714600.0
2010-09-01 10:05:00,5.5,5.51,5.47,5.47,202000.0,3.3132,3.3192,3.2951,3.2951,202000.0
2010-09-01 10:10:00,5.47,5.49,5.47,5.48,158500.0,3.2951,3.3072,3.2951,3.3011,158500.0
2010-09-01 10:15:00,5.48,5.49,5.46,5.47,275500.0,3.3011,3.3072,3.2891,3.2951,275500.0
2010-09-01 10:20:00,5.46,5.47,5.43,5.45,211000.0,3.2891,3.2951,3.271,3.2831,211000.0
2010-09-01 10:25:00,5.45,5.45,5.44,5.45,155400.0,3.2831,3.2831,3.277,3.2831,155400.0
2010-09-01 10:30:00,5.44,5.45,5.44,5.45,52900.0,3.277,3.2831,3.277,3.2831,52900.0
2010-09-01 10:35:00,5.45,5.45,5.4,5.42,381900.0,3.2831,3.2831,3.2529,3.265,381900.0
2010-09-01 10:40:00,5.43,5.44,5.4,5.42,385800.0,3.271,3.277,3.2529,3.265,385800.0
2010-09-01 10:45:00,5.43,5.43,5.4,5.42,193900.0,3.271,3.271,3.2529,3.265,193900.0
2010-09-01 10:50:00,5.41,5.44,5.41,5.44,120100.0,3.259,3.277,3.259,3.277,120100.0
2010-09-01 10:55:00,5.44,5.44,5.41,5.41,104300.0,3.277,3.277,3.259,3.259,104300.0
2010-09-01 11:00:00,5.41,5.42,5.4,5.41,201500.0,3.259,3.265,3.2529,3.259,201500.0
2010-09-01 11:05:00,5.41,5.42,5.4,5.42,177000.0,3.259,3.265,3.2529,3.265,177000.0
2010-09-01 11:10:00,5.43,5.44,5.41,5.43,153700.0,3.271,3.277,3.259,3.271,153700.0
2010-09-01 11:15:00,5.43,5.43,5.4,5.41,80100.0,3.271,3.271,3.2529,3.259,80100.0
2010-09-01 11:20:00,5.41,5.41,5.4,5.41,117600.0,3.259,3.259,3.2529,3.259,117600.0
2010-09-01 11:25:00,5.41,5.42,5.4,5.41,232700.0,3.259,3.265,3.2529,3.259,232700.0
2010-09-01 11:30:00,5.41,5.43,5.41,5.43,71500.0,3.259,3.271,3.259,3.271,71500.0
2010-09-01 11:35:00,5.43,5.43,5.41,5.42,69800.0,3.271,3.271,3.259,3.265,69800.0
2010-09-01 11:40:00,5.41,5.41,5.4,5.41,164700.0,3.259,3.259,3.2529,3.259,164700.0
2010-09-01 11:45:00,5.4,5.41,5.4,5.4,13900.0,3.2529,3.259,3.2529,3.2529,13900.0
2010-09-01 11:50:00,5.41,5.41,5.4,5.41,43900.0,3.259,3.259,3.2529,3.259,43900.0
2010-09-01 11:55:00,5.4,5.41,5.4,5.4,80600.0,3.2529,3.259,3.2529,3.2529,80600.0
2010-09-01 12:00:00,5.4,5.41,5.4,5.4,66200.0,3.2529,3.259,3.2529,3.2529,66200.0
2010-09-01 12:05:00,5.4,5.41,5.4,5.4,10600.0,3.2529,3.259,3.2529,3.2529,10600.0
2010-09-01 12:10:00,5.4,5.41,5.39,5.39,192000.0,3.2529,3.259,3.2469,3.2469,192000.0
2010-09-01 12:15:00,5.39,5.4,5.39,5.39,96800.0,3.2469,3.2529,3.2469,3.2469,96800.0
2010-09-01 12:20:00,5.39,5.4,5.39,5.39,10600.0,3.2469,3.2529,3.2469,3.2469,10600.0
2010-09-01 12:25:00,5.39,5.39,5.37,5.37,114000.0,3.2469,3.2469,3.2349,3.2349,114000.0
2010-09-01 12:30:00,5.37,5.38,5.37,5.37,15500.0,3.2349,3.2409,3.2349,3.2349,15500.0
2010-09-01 12:35:00,5.38,5.38,5.37,5.38,17400.0,3.2409,3.2409,3.2349,3.2409,17400.0
2010-09-01 12:40:00,5.38,5.38,5.37,5.37,31800.0,3.2409,3.2409,3.2349,3.2349,31800.0
2010-09-01 12:45:00,5.37,5.38,5.37,5.38,19400.0,3.2349,3.2409,3.2349,3.2409,19400.0
2010-09-01 12:50:00,5.37,5.38,5.37,5.38,124700.0,3.2349,3.2409,3.2349,3.2409,124700.0
2010-09-01 12:55:00,5.38,5.41,5.37,5.41,394500.0,3.2409,3.259,3.2349,3.259,394500.0
2010-09-01 13:00:00,5.4,5.41,5.39,5.39,50400.0,3.2529,3.259,3.2469,3.2469,50400.0
2010-09-01 13:05:00,5.39,5.4,5.39,5.39,50700.0,3.2469,3.2529,3.2469,3.2469,50700.0
2010-09-01 13:10:00,5.39,5.41,5.39,5.41,243900.0,3.2469,3.259,3.2469,3.259,243900.0
2010-09-01 13:15:00,5.41,5.42,5.41,5.41,25600.0,3.259,3.265,3.259,3.259,25600.0
2010-09-01 13:20:00,5.42,5.42,5.41,5.42,5600.0,3.265,3.265,3.259,3.265,5600.0
2010-09-01 13:25:00,5.41,5.43,5.41,5.42,271000.0,3.259,3.271,3.259,3.265,271000.0
2010-09-01 13:30:00,5.42,5.43,5.42,5.42,3600.0,3.265,3.271,3.265,3.265,3600.0
2010-09-01 13:35:00,5.43,5.43,5.41,5.41,99500.0,3.271,3.271,3.259,3.259,99500.0
2010-09-01 13:40:00,5.41,5.42,5.41,5.41,18000.0,3.259,3.265,3.259,3.259,18000.0
2010-09-01 13:45:00,5.41,5.44,5.41,5.43,145700.0,3.259,3.277,3.259,3.271,145700.0
2010-09-01 13:50:00,5.44,5.44,5.43,5.44,25400.0,3.277,3.277,3.271,3.277,25400.0
2010-09-01 13:55:00,5.44,5.45,5.43,5.45,112600.0,3.277,3.2831,3.271,3.2831,112600.0
2010-09-01 14:00:00,5.44,5.45,5.44,5.45,10700.0,3.277,3.2831,3.277,3.2831,10700.0
2010-09-01 14:05:00,5.45,5.46,5.44,5.44,269100.0,3.2831,3.2891,3.277,3.277,269100.0
2010-09-01 14:10:00,5.44,5.44,5.42,5.43,69500.0,3.277,3.277,3.265,3.271,69500.0
2010-09-01 14:15:00,5.43,5.43,5.41,5.41,91800.0,3.271,3.271,3.259,3.259,91800.0
2010-09-01 14:20:00,5.42,5.43,5.41,5.41,89900.0,3.265,3.271,3.259,3.259,89900.0
2010-09-01 14:25:00,5.41,5.43,5.41,5.43,93900.0,3.259,3.271,3.259,3.271,93900.0
2010-09-01 14:30:00,5.43,5.44,5.42,5.43,45200.0,3.271,3.277,3.265,3.271,45200.0
2010-09-01 14:35:00,5.43,5.43,5.4,5.41,101900.0,3.271,3.271,3.2529,3.259,101900.0
2010-09-01 14:40:00,5.41,5.43,5.4,5.43,100900.0,3.259,3.271,3.2529,3.271,100900.0
2010-09-01 14:45:00,5.43,5.43,5.42,5.43,93500.0,3.271,3.271,3.265,3.271,93500.0
2010-09-01 14:50:00,5.43,5.44,5.42,5.43,131000.0,3.271,3.277,3.265,3.271,131000.0
2010-09-01 14:55:00,5.43,5.44,5.42,5.44,43800.0,3.271,3.277,3.265,3.277,43800.0
2010-09-01 15:00:00,5.43,5.44,5.41,5.43,186900.0,3.271,3.277,3.259,3.271,186900.0
2010-09-01 15:05:00,5.43,5.44,5.43,5.44,77900.0,3.271,3.277,3.271,3.277,77900.0
2010-09-01 15:10:00,5.43,5.44,5.42,5.42,146000.0,3.271,3.277,3.265,3.265,146000.0
2010-09-01 15:15:00,5.43,5.43,5.41,5.42,74800.0,3.271,3.271,3.259,3.265,74800.0
2010-09-01 15:20:00,5.42,5.42,5.41,5.42,60900.0,3.265,3.265,3.259,3.265,60900.0
2010-09-01 15:25:00,5.42,5.42,5.41,5.42,25400.0,3.265,3.265,3.259,3.265,25400.0
2010-09-01 15:30:00,5.41,5.44,5.41,5.44,384900.0,3.259,3.277,3.259,3.277,384900.0
2010-09-01 15:35:00,5.43,5.46,5.43,5.45,274000.0,3.271,3.2891,3.271,3.2831,274000.0
2010-09-01 15:40:00,5.45,5.46,5.45,5.46,170200.0,3.2831,3.2891,3.2831,3.2891,170200.0
2010-09-01 15:45:00,5.46,5.47,5.44,5.44,199600.0,3.2891,3.2951,3.277,3.277,199600.0
2010-09-01 15:50:00,5.45,5.45,5.44,5.45,266800.0,3.2831,3.2831,3.277,3.2831,266800.0
2010-09-01 15:55:00,5.45,5.48,5.44,5.47,1011800.0,3.2831,3.3011,3.277,3.2951,1011800.0
2010-09-02 09:30:00,5.5,5.5,5.47,5.49,190400.0,3.3132,3.3132,3.2951,3.3072,190400.0
2010-09-02 09:35:00,5.49,5.49,5.45,5.47,293600.0,3.3072,3.3072,3.2831,3.2951,293600.0
2010-09-02 09:40:00,5.47,5.48,5.46,5.47,136400.0,3.2951,3.3011,3.2891,3.2951,136400.0
2010-09-02 09:45:00,5.47,5.48,5.46,5.48,120600.0,3.2951,3.3011,3.2891,3.3011,120600.0
2010-09-02 09:50:00,5.47,5.5,5.47,5.49,130000.0,3.2951,3.3132,3.2951,3.3072,130000.0
2010-09-02 09:55:00,5.49,5.5,5.49,5.5,121000.0,3.3072,3.3132,3.3072,3.3132,121000.0
2010-09-02 10:00:00,5.5,5.51,5.49,5.51,212100.0,3.3132,3.3192,3.3072,3.3192,212100.0
2010-09-02 10:05:00,5.51,5.51,5.49,5.49,91700.0,3.3192,3.3192,3.3072,3.3072,91700.0
2010-09-02 10:10:00,5.49,5.5,5.48,5.49,336700.0,3.3072,3.3132,3.3011,3.3072,336700.0
2010-09-02 10:15:00,5.49,5.5,5.49,5.5,20600.0,3.3072,3.3132,3.3072,3.3132,20600.0
2010-09-02 10:20:00,5.49,5.51,5.49,5.5,106000.0,3.3072,3.3192,3.3072,3.3132,106000.0
2010-09-02 10:25:00,5.51,5.52,5.5,5.52,117400.0,3.3192,3.3252,3.3132,3.3252,117400.0
2010-09-02 10:30:00,5.51,5.52,5.5,5.51,267800.0,3.3192,3.3252,3.3132,3.3192,267800.0
2010-09-02 10:35:00,5.51,5.52,5.51,5.52,67500.0,3.3192,3.3252,3.3192,3.3252,67500.0
2010-09-02 10:40:00,5.51,5.52,5.51,5.51,90100.0,3.3192,3.3252,3.3192,3.3192,90100.0
2010-09-02 10:45:00,5.51,5.52,5.51,5.51,68500.0,3.3192,3.3252,3.3192,3.3192,68500.0
2010-09-02 10:50:00,5.52,5.55,5.51,5.54,243700.0,3.3252,3.3433,3.3192,3.3373,243700.0
2010-09-02 10:55:00,5.55,5.55,5.54,5.55,53300.0,3.3433,3.3433,3.3373,3.3433,53300.0
2010-09-02 11:00:00,5.54,5.56,5.53,5.55,532500.0,3.3373,3.3493,3.3313,3.3433,532500.0
2010-09-02 11:05:00,5.55,5.55,5.54,5.54,71900.0,3.3433,3.3433,3.3373,3.3373,71900.0
2010-09-02 11:10:00,5.54,5.55,5.54,5.54,201200.0,3.3373,3.3433,3.3373,3.3373,201200.0
2010-09-02 11:15:00,5.55,5.55,5.54,5.54,41500.0,3.3433,3.3433,3.3373,3.3373,41500.0
2010-09-02 11:20:00,5.54,5.55,5.53,5.53,103200.0,3.3373,3.3433,3.3313,3.3313,103200.0
2010-09-02 11:25:00,5.53,5.54,5.53,5.54,22700.0,3.3313,3.3373,3.3313,3.3373,22700.0
2010-09-02 11:30:00,5.53,5.56,5.53,5.55,308300.0,3.3313,3.3493,3.3313,3.3433,308300.0
2010-09-02 11:35:00,5.55,5.56,5.55,5.55,24700.0,3.3433,3.3493,3.3433,3.3433,24700.0
2010-09-02 11:40:00,5.55,5.59,5.55,5.57,188000.0,3.3433,3.3674,3.3433,3.3554,188000.0
2010-09-02 11:45:00,5.57,5.58,5.57,5.58,31600.0,3.3554,3.3614,3.3554,3.3614,31600.0
2010-09-02 11:50:00,5.58,5.58,5.57,5.57,20900.0,3.3614,3.3614,3.3554,3.3554,20900.0
2010-09-02 11:55:00,5.57,5.58,5.57,5.57,64100.0,3.3554,3.3614,3.3554,3.3554,64100.0
2010-09-02 12:00:00,5.58,5.59,5.57,5.59,263900.0,3.3614,3.3674,3.3554,3.3674,263900.0
2010-09-02 12:05:00,5.59,5.59,5.58,5.59,32500.0,3.3674,3.3674,3.3614,3.3674,32500.0
2010-09-02 12:10:00,5.58,5.59,5.58,5.59,56300.0,3.3614,3.3674,3.3614,3.3674,56300.0
2010-09-02 12:15:00,5.59,5.59,5.58,5.59,43000.0,3.3674,3.3674,3.3614,3.3674,43000.0
2010-09-02 12:20:00,5.59,5.59,5.58,5.59,45900.0,3.3674,3.3674,3.3614,3.3674,45900.0
2010-09-02 12:25:00,5.59,5.59,5.58,5.59,86800.0,3.3674,3.3674,3.3614,3.3674,86800.0
2010-09-02 12:30:00,5.59,5.59,5.57,5.57,459400.0,3.3674,3.3674,3.3554,3.3554,459400.0
2010-09-02 12:35:00,5.58,5.59,5.57,5.59,115300.0,3.3614,3.3674,3.3554,3.3674,115300.0
2010-09-02 12:40:00,5.59,5.59,5.58,5.59,155400.0,3.3674,3.3674,3.3614,3.3674,155400.0
2010-09-02 12:45:00,5.59,5.59,5.58,5.59,25600.0,3.3674,3.3674,3.3614,3.3674,25600.0
2010-09-02 12:50:00,5.59,5.59,5.58,5.59,272200.0,3.3674,3.3674,3.3614,3.3674,272200.0
2010-09-02 12:55:00,5.59,5.59,5.58,5.58,37800.0,3.3674,3.3674,3.3614,3.3614,37800.0
2010-09-02 13:00:00,5.58,5.59,5.58,5.59,57400.0,3.3614,3.3674,3.3614,3.3674,57400.0
2010-09-02 13:05:00,5.59,5.59,5.58,5.59,89600.0,3.3674,3.3674,3.3614,3.3674,89600.0
2010-09-02 13:10:00,5.59,5.59,5.58,5.59,107200.0,3.3674,3.3674,3.3614,3.3674,107200.0
2010-09-02 13:15:00,5.59,5.59,5.58,5.59,94100.0,3.3674,3.3674,3.3614,3.3674,94100.0
2010-09-02 13:20:00,5.59,5.59,5.58,5.59,165500.0,3.3674,3.3674,3.3614,3.3674,165500.0
2010-09-02 13:25:00,5.59,5.59,5.58,5.59,17500.0,3.3674,3.3674,3.3614,3.3674,17500.0
2010-09-02 13:30:00,5.58,5.59,5.58,5.59,50500.0,3.3614,3.3674,3.3614,3.3674,50500.0
2010-09-02 13:35:00,5.59,5.62,5.59,5.6,528800.0,3.3674,3.3855,3.3674,3.3734,528800.0
2010-09-02 13:40:00,5.61,5.63,5.61,5.63,391800.0,3.3794,3.3915,3.3794,3.3915,391800.0
2010-09-02 13:45:00,5.63,5.63,5.62,5.63,26300.0,3.3915,3.3915,3.3855,3.3915,26300.0
2010-09-02 13:50:00,5.63,5.63,5.62,5.63,85600.0,3.3915,3.3915,3.3855,3.3915,85600.0
2010-09-02 13:55:00,5.63,5.64,5.62,5.64,153200.0,3.3915,3.3975,3.3855,3.3975,153200.0
2010-09-02 14:00:00,5.64,5.64,5.63,5.64,78200.0,3.3975,3.3975,3.3915,3.3975,78200.0
2010-09-02 14:05:00,5.64,5.64,5.63,5.64,50900.0,3.3975,3.3975,3.3915,3.3975,50900.0
2010-09-02 14:10:00,5.64,5.64,5.63,5.64,30600.0,3.3975,3.3975,3.3915,3.3975,30600.0
2010-09-02 14:15:00,5.64,5.64,5.63,5.64,39200.0,3.3975,3.3975,3.3915,3.3975,39200.0
2010-09-02 14:20:00,5.64,5.64,5.63,5.64,50000.0,3.3975,3.3975,3.3915,3.3975,50000.0
2010-09-02 14:25:00,5.64,5.64,5.63,5.64,59500.0,3.3975,3.3975,3.3915,3.3975,59500.0
2010-09-02 14:30:00,5.64,5.64,5.63,5.64,167800.0,3.3975,3.3975,3.3915,3.3975,167800.0
2010-09-02 14:35:00,5.63,5.64,5.63,5.63,149200.0,3.3915,3.3975,3.3915,3.3915,149200.0
2010-09-02 14:40:00,5.64,5.64,5.62,5.63,198700.0,3.3975,3.3975,3.3855,3.3915,198700.0
2010-09-02 14:45:00,5.62,5.65,5.62,5.64,473900.0,3.3855,3.4035,3.3855,3.3975,473900.0
2010-09-02 14:50:00,5.63,5.64,5.63,5.64,61400.0,3.3915,3.3975,3.3915,3.3975,61400.0
2010-09-02 14:55:00,5.64,5.64,5.63,5.64,74100.0,3.3975,3.3975,3.3915,3.3975,74100.0
2010-09-02 15:00:00,5.63,5.64,5.62,5.63,109100.0,3.3915,3.3975,3.3855,3.3915,109100.0
2010-09-02 15:05:00,5.63,5.63,5.62,5.63,102900.0,3.3915,3.3915,3.3855,3.3915,102900.0
2010-09-02 15:10:00,5.62,5.63,5.62,5.63,46100.0,3.3855,3.3915,3.3855,3.3915,46100.0
2010-09-02 15:15:00,5.63,5.63,5.62,5.63,43300.0,3.3915,3.3915,3.3855,3.3915,43300.0
2010-09-02 15:20:00,5.62,5.63,5.62,5.63,77500.0,3.3855,3.3915,3.3855,3.3915,77500.0
2010-09-02 15:25:00,5.63,5.63,5.62,5.63,170900.0,3.3915,3.3915,3.3855,3.3915,170900.0
2010-09-02 15:30:00,5.63,5.63,5.62,5.63,94600.0,3.3915,3.3915,3.3855,3.3915,94600.0
2010-09-02 15:35:00,5.63,5.64,5.62,5.63,635500.0,3.3915,3.3975,3.3855,3.3915,635500.0
2010-09-02 15:40:00,5.63,5.63,5.6,5.61,428100.0,3.3915,3.3915,3.3734,3.3794,428100.0
2010-09-02 15:45:00,5.6,5.64,5.6,5.64,299100.0,3.3734,3.3975,3.3734,3.3975,299100.0
2010-09-02 15:50:00,5.64,5.67,5.64,5.67,418600.0,3.3975,3.4156,3.3975,3.4156,418600.0
2010-09-02 15:55:00,5.67,5.68,5.66,5.68,593000.0,3.4156,3.4216,3.4096,3.4216,593000.0
2010-09-03 09:30:00,5.83,5.84,5.74,5.77,507200.0,3.512,3.518,3.4578,3.4758,507200.0
2010-09-03 09:35:00,5.77,5.79,5.76,5.78,213700.0,3.4758,3.4879,3.4698,3.4819,213700.0
2010-09-03 09:40:00,5.78,5.79,5.75,5.77,419500.0,3.4819,3.4879,3.4638,3.4758,419500.0
2010-09-03 09:45:00,5.76,5.79,5.76,5.77,448900.0,3.4698,3.4879,3.4698,3.4758,448900.0
2010-09-03 09:50:00,5.77,5.78,5.73,5.74,178500.0,3.4758,3.4819,3.4517,3.4578,178500.0
2010-09-03 09:55:00,5.74,5.74,5.72,5.72,94400.0,3.4578,3.4578,3.4457,3.4457,94400.0
2010-09-03 10:00:00,5.72,5.72,5.68,5.7,324700.0,3.4457,3.4457,3.4216,3.4337,324700.0
2010-09-03 10:05:00,5.69,5.7,5.67,5.69,250400.0,3.4276,3.4337,3.4156,3.4276,250400.0
2010-09-03 10:10:00,5.68,5.69,5.67,5.67,90200.0,3.4216,3.4276,3.4156,3.4156,90200.0
2010-09-03 10:15:00,5.68,5.71,5.66,5.71,181500.0,3.4216,3.4397,3.4096,3.4397,181500.0
2010-09-03 10:20:00,5.7,5.73,5.69,5.7,206500.0,3.4337,3.4517,3.4276,3.4337,206500.0
2010-09-03 10:25:00,5.69,5.7,5.67,5.67,129300.0,3.4276,3.4337,3.4156,3.4156,129300.0
2010-09-03 10:30:00,5.67,5.68,5.66,5.67,69700.0,3.4156,3.4216,3.4096,3.4156,69700.0
2010-09-03 10:35:00,5.66,5.69,5.66,5.68,117600.0,3.4096,3.4276,3.4096,3.4216,117600.0
2010-09-03 10:40:00,5.68,5.7,5.68,5.69,249900.0,3.4216,3.4337,3.4216,3.4276,249900.0
2010-09-03 10:45:00,5.7,5.7,5.66,5.67,307300.0,3.4337,3.4337,3.4096,3.4156,307300.0
2010-09-03 10:50:00,5.67,5.67,5.66,5.66,24100.0,3.4156,3.4156,3.4096,3.4096,24100.0
2010-09-03 10:55:00,5.67,5.67,5.62,5.64,299900.0,3.4156,3.4156,3.3855,3.3975,299900.0
2010-09-03 11:00:00,5.64,5.65,5.62,5.63,229200.0,3.3975,3.4035,3.3855,3.3915,229200.0
2010-09-03 11:05:00,5.63,5.65,5.61,5.64,292800.0,3.3915,3.4035,3.3794,3.3975,292800.0
2010-09-03 11:10:00,5.64,5.65,5.63,5.65,132800.0,3.3975,3.4035,3.3915,3.4035,132800.0
2010-09-03 11:15:00,5.65,5.66,5.64,5.66,44900.0,3.4035,3.4096,3.3975,3.4096,44900.0
2010-09-03 11:20:00,5.65,5.67,5.65,5.66,85200.0,3.4035,3.4156,3.4035,3.4096,85200.0
2010-09-03 11:25:00,5.66,5.67,5.64,5.64,201800.0,3.4096,3.4156,3.3975,3.3975,201800.0
2010-09-03 11:30:00,5.64,5.66,5.64,5.65,177000.0,3.3975,3.4096,3.3975,3.4035,177000.0
2010-09-03 11:35:00,5.64,5.65,5.63,5.65,158000.0,3.3975,3.4035,3.3915,3.4035,158000.0
2010-09-03 11:40:00,5.65,5.67,5.65,5.67,57500.0,3.4035,3.4156,3.4035,3.4156,57500.0
2010-09-03 11:45:00,5.66,5.67,5.65,5.66,42000.0,3.4096,3.4156,3.4035,3.4096,42000.0
2010-09-03 11:50:00,5.66,5.66,5.64,5.66,30300.0,3.4096,3.4096,3.3975,3.4096,30300.0
2010-09-03 11:55:00,5.66,5.68,5.66,5.66,53500.0,3.4096,3.4216,3.4096,3.4096,53500.0
2010-09-03 12:00:00,5.66,5.68,5.66,5.66,58000.0,3.4096,3.4216,3.4096,3.4096,58000.0
2010-09-03 12:05:00,5.67,5.68,5.66,5.67,20000.0,3.4156,3.4216,3.4096,3.4156,20000.0
2010-09-03 12:10:00,5.67,5.68,5.67,5.67,16300.0,3.4156,3.4216,3.4156,3.4156,16300.0
2010-09-03 12:15:00,5.68,5.68,5.67,5.68,23400.0,3.4216,3.4216,3.4156,3.4216,23400.0
2010-09-03 12:20:00,5.68,5.68,5.67,5.68,6900.0,3.4216,3.4216,3.4156,3.4216,6900.0
2010-09-03 12:25:00,5.68,5.68,5.66,5.67,48700.0,3.4216,3.4216,3.4096,3.4156,48700.0
2010-09-03 12:30:00,5.66,5.67,5.66,5.66,7100.0,3.4096,3.4156,3.4096,3.4096,7100.0
2010-09-03 12:35:00,5.67,5.68,5.66,5.68,44200.0,3.4156,3.4216,3.4096,3.4216,44200.0
2010-09-03 12:40:00,5.67,5.69,5.67,5.68,47400.0,3.4156,3.4276,3.4156,3.4216,47400.0
2010-09-03 12:45:00,5.68,5.7,5.68,5.69,59900.0,3.4216,3.4337,3.4216,3.4276,59900.0
2010-09-03 12:50:00,5.69,5.71,5.69,5.71,91000.0,3.4276,3.4397,3.4276,3.4397,91000.0
2010-09-03 12:55:00,5.71,5.73,5.7,5.72,229700.0,3.4397,3.4517,3.4337,3.4457,229700.0
2010-09-03 13:00:00,5.72,5.73,5.71,5.72,33400.0,3.4457,3.4517,3.4397,3.4457,33400.0
2010-09-03 13:05:00,5.73,5.73,5.72,5.72,28600.0,3.4517,3.4517,3.4457,3.4457,28600.0
2010-09-03 13:10:00,5.72,5.74,5.72,5.74,60600.0,3.4457,3.4578,3.4457,3.4578,60600.0
2010-09-03 13:15:00,5.73,5.74,5.71,5.73,111900.0,3.4517,3.4578,3.4397,3.4517,111900.0
2010-09-03 13:20:00,5.72,5.73,5.71,5.72,38900.0,3.4457,3.4517,3.4397,3.4457,38900.0
2010-09-03 13:25:00,5.72,5.72,5.71,5.71,21800.0,3.4457,3.4457,3.4397,3.4397,21800.0
2010-09-03 13:30:00,5.72,5.73,5.71,5.71,73400.0,3.4457,3.4517,3.4397,3.4397,73400.0
2010-09-03 13:35:00,5.72,5.74,5.72,5.74,140800.0,3.4457,3.4578,3.4457,3.4578,140800.0
2010-09-03 13:40:00,5.74,5.74,5.73,5.73,20400.0,3.4578,3.4578,3.4517,3.4517,20400.0
2010-09-03 13:45:00,5.74,5.75,5.73,5.74,53600.0,3.4578,3.4638,3.4517,3.4578,53600.0
2010-09-03 13:50:00,5.74,5.74,5.73,5.74,38800.0,3.4578,3.4578,3.4517,3.4578,38800.0
2010-09-03 13:55:00,5.74,5.74,5.73,5.74,59400.0,3.4578,3.4578,3.4517,3.4578,59400.0
2010-09-03 14:00:00,5.74,5.74,5.73,5.74,84300.0,3.4578,3.4578,3.4517,3.4578,84300.0
2010-09-03 14:05:00,5.74,5.74,5.72,5.72,147800.0,3.4578,3.4578,3.4457,3.4457,147800.0
2010-09-03 14:10:00,5.72,5.73,5.71,5.72,89800.0,3.4457,3.4517,3.4397,3.4457,89800.0
2010-09-03 14:15:00,5.71,5.72,5.71,5.72,23100.0,3.4397,3.4457,3.4397,3.4457,23100.0
2010-09-03 14:20:00,5.72,5.74,5.71,5.74,78900.0,3.4457,3.4578,3.4397,3.4578,78900.0
2010-09-03 14:25:00,5.73,5.74,5.73,5.73,59000.0,3.4517,3.4578,3.4517,3.4517,59000.0
2010-09-03 14:30:00,5.73,5.74,5.73,5.74,74300.0,3.4517,3.4578,3.4517,3.4578,74300.0
2010-09-03 14:35:00,5.74,5.74,5.71,5.72,190000.0,3.4578,3.4578,3.4397,3.4457,190000.0
2010-09-03 14:40:00,5.72,5.72,5.71,5.72,37100.0,3.4457,3.4457,3.4397,3.4457,37100.0
2010-09-03 14:45:00,5.72,5.72,5.7,5.7,105100.0,3.4457,3.4457,3.4337,3.4337,105100.0
2010-09-03 14:50:00,5.7,5.71,5.7,5.71,17700.0,3.4337,3.4397,3.4337,3.4397,17700.0
2010-09-03 14:55:00,5.71,5.71,5.69,5.7,101500.0,3.4397,3.4397,3.4276,3.4337,101500.0
2010-09-03 15:00:00,5.69,5.7,5.69,5.7,49400.0,3.4276,3.4337,3.4276,3.4337,49400.0
2010-09-03 15:05:00,5.69,5.7,5.69,5.7,19500.0,3.4276,3.4337,3.4276,3.4337,19500.0
2010-09-03 15:10:00,5.69,5.71,5.69,5.7,79400.0,3.4276,3.4397,3.4276,3.4337,79400.0
2010-09-03 15:15:00,5.71,5.72,5.7,5.72,78300.0,3.4397,3.4457,3.4337,3.4457,78300.0
2010-09-03 15:20:00,5.72,5.73,5.72,5.72,68000.0,3.4457,3.4517,3.4457,3.4457,68000.0
2010-09-03 15:25:00,5.73,5.73,5.72,5.73,28300.0,3.4517,3.4517,3.4457,3.4517,28300.0
2010-09-03 15:30:00,5.72,5.73,5.71,5.71,136100.0,3.4457,3.4517,3.4397,3.4397,136100.0
2010-09-03 15:35:00,5.71,5.72,5.71,5.72,64100.0,3.4397,3.4457,3.4397,3.4457,64100.0
2010-09-03 15:40:00,5.71,5.74,5.71,5.74,233100.0,3.4397,3.4578,3.4397,3.4578,233100.0
2010-09-03 15:45:00,5.74,5.74,5.73,5.73,103800.0,3.4578,3.4578,3.4517,3.4517,103800.0
2010-09-03 15:50:00,5.74,5.74,5.72,5.72,288100.0,3.4578,3.4578,3.4457,3.4457,288100.0
2010-09-03 15:55:00,5.73,5.73,5.72,5.73,435900.0,3.4517,3.4517,3.4457,3.4517,435900.0
2010-09-07 09:30:00,5.63,5.65,5.59,5.6,177200.0,3.3915,3.4035,3.3674,3.3734,177200.0
2010-09-07 09:35:00,5.61,5.61,5.58,5.61,105700.0,3.3794,3.3794,3.3614,3.3794,105700.0
2010-09-07 09:40:00,5.61,5.63,5.59,5.61,666600.0,3.3794,3.3915,3.3674,3.3794,666600.0
2010-09-07 09:45:00,5.61,5.63,5.54,5.54,674400.0,3.3794,3.3915,3.3373,3.3373,674400.0
2010-09-07 09:50:00,5.55,5.55,5.52,5.54,146000.0,3.3433,3.3433,3.3252,3.3373,146000.0
2010-09-07 09:55:00,5.54,5.54,5.49,5.49,605300.0,3.3373,3.3373,3.3072,3.3072,605300.0
2010-09-07 10:00:00,5.49,5.51,5.48,5.51,258900.0,3.3072,3.3192,3.3011,3.3192,258900.0
2010-09-07 10:05:00,5.51,5.52,5.5,5.52,59400.0,3.3192,3.3252,3.3132,3.3252,59400.0
2010-09-07 10:10:00,5.52,5.53,5.51,5.53,75700.0,3.3252,3.3313,3.3192,3.3313,75700.0
2010-09-07 10:15:00,5.53,5.53,5.5,5.51,148600.0,3.3313,3.3313,3.3132,3.3192,148600.0
2010-09-07 10:20:00,5.5,5.5,5.48,5.5,1237100.0,3.3132,3.3132,3.3011,3.3132,1237100.0
2010-09-07 10:25:00,5.5,5.51,5.48,5.48,241900.0,3.3132,3.3192,3.3011,3.3011,241900.0
2010-09-07 10:30:00,5.49,5.52,5.48,5.52,179100.0,3.3072,3.3252,3.3011,3.3252,179100.0
2010-09-07 10:35:00,5.51,5.53,5.51,5.52,92000.0,3.3192,3.3313,3.3192,3.3252,92000.0
2010-09-07 10:40:00,5.52,5.54,5.52,5.53,56800.0,3.3252,3.3373,3.3252,3.3313,56800.0
2010-09-07 10:45:00,5.53,5.54,5.53,5.54,14800.0,3.3313,3.3373,3.3313,3.3373,14800.0
2010-09-07 10:50:00,5.53,5.54,5.52,5.52,48500.0,3.3313,3.3373,3.3252,3.3252,48500.0
2010-09-07 10:55:00,5.53,5.54,5.52,5.53,38200.0,3.3313,3.3373,3.3252,3.3313,38200.0
2010-09-07 11:00:00,5.53,5.54,5.52,5.53,81400.0,3.3313,3.3373,3.3252,3.3313,81400.0
2010-09-07 11:05:00,5.52,5.54,5.51,5.51,312500.0,3.3252,3.3373,3.3192,3.3192,312500.0
2010-09-07 11:10:00,5.51,5.52,5.51,5.51,30300.0,3.3192,3.3252,3.3192,3.3192,30300.0
2010-09-07 11:15:00,5.51,5.52,5.51,5.51,19300.0,3.3192,3.3252,3.3192,3.3192,19300.0
2010-09-07 11:20:00,5.51,5.54,5.51,5.53,82400.0,3.3192,3.3373,3.3192,3.3313,82400.0
2010-09-07 11:25:00,5.53,5.54,5.53,5.53,22700.0,3.3313,3.3373,3.3313,3.3313,22700.0
2010-09-07 11:30:00,5.53,5.54,5.53,5.53,33300.0,3.3313,3.3373,3.3313,3.3313,33300.0
2010-09-07 11:35:00,5.53,5.54,5.53,5.53,23200.0,3.3313,3.3373,3.3313,3.3313,23200.0
2010-09-07 11:40:00,5.54,5.54,5.53,5.53,5800.0,3.3373,3.3373,3.3313,3.3313,5800.0
2010-09-07 11:45:00,5.54,5.54,5.53,5.53,7000.0,3.3373,3.3373,3.3313,3.3313,7000.0
2010-09-07 11:50:00,5.54,5.54,5.53,5.53,17600.0,3.3373,3.3373,3.3313,3.3313,17600.0
2010-09-07 11:55:00,5.53,5.57,5.53,5.57,93600.0,3.3313,3.3554,3.3313,3.3554,93600.0
2010-09-07 12:00:00,5.56,5.57,5.55,5.56,96300.0,3.3493,3.3554,3.3433,3.3493,96300.0
2010-09-07 12:05:00,5.56,5.56,5.55,5.56,12100.0,3.3493,3.3493,3.3433,3.3493,12100.0
2010-09-07 12:10:00,5.56,5.56,5.55,5.55,20200.0,3.3493,3.3493,3.3433,3.3433,20200.0
2010-09-07 12:15:00,5.55,5.56,5.55,5.56,11300.0,3.3433,3.3493,3.3433,3.3493,11300.0
2010-09-07 12:20:00,5.56,5.56,5.54,5.54,65800.0,3.3493,3.3493,3.3373,3.3373,65800.0
2010-09-07 12:25:00,5.55,5.55,5.54,5.54,9500.0,3.3433,3.3433,3.3373,3.3373,9500.0
2010-09-07 12:30:00,5.54,5.55,5.52,5.52,81600.0,3.3373,3.3433,3.3252,3.3252,81600.0
2010-09-07 12:35:00,5.52,5.53,5.51,5.51,46000.0,3.3252,3.3313,3.3192,3.3192,46000.0
2010-09-07 12:40:00,5.51,5.54,5.51,5.52,396400.0,3.3192,3.3373,3.3192,3.3252,396400.0
2010-09-07 12:45:00,5.52,5.53,5.51,5.51,54700.0,3.3252,3.3313,3.3192,3.3192,54700.0
2010-09-07 12:50:00,5.51,5.52,5.51,5.51,4200.0,3.3192,3.3252,3.3192,3.3192,4200.0
2010-09-07 12:55:00,5.51,5.52,5.51,5.51,40900.0,3.3192,3.3252,3.3192,3.3192,40900.0
2010-09-07 13:00:00,5.51,5.52,5.51,5.51,10700.0,3.3192,3.3252,3.3192,3.3192,10700.0
2010-09-07 13:05:00,5.51,5.52,5.51,5.51,1000.0,3.3192,3.3252,3.3192,3.3192,1000.0
2010-09-07 13:10:00,5.52,5.52,5.51,5.52,42300.0,3.3252,3.3252,3.3192,3.3252,42300.0
2010-09-07 13:15:00,5.52,5.53,5.52,5.53,35100.0,3.3252,3.3313,3.3252,3.3313,35100.0
2010-09-07 13:20:00,5.52,5.53,5.51,5.52,76300.0,3.3252,3.3313,3.3192,3.3252,76300.0
2010-09-07 13:25:00,5.52,5.52,5.51,5.51,34000.0,3.3252,3.3252,3.3192,3.3192,34000.0
2010-09-07 13:30:00,5.52,5.52,5.51,5.51,103300.0,3.3252,3.3252,3.3192,3.3192,103300.0
2010-09-07 13:35:00,5.51,5.52,5.51,5.51,17100.0,3.3192,3.3252,3.3192,3.3192,17100.0
2010-09-07 13:40:00,5.52,5.52,5.51,5.51,4800.0,3.3252,3.3252,3.3192,3.3192,4800.0
2010-09-07 13:45:00,5.52,5.52,5.5,5.51,72700.0,3.3252,3.3252,3.3132,3.3192,72700.0
2010-09-07 13:50:00,5.5,5.51,5.49,5.49,192200.0,3.3132,3.3192,3.3072,3.3072,192200.0
2010-09-07 13:55:00,5.5,5.53,5.49,5.51,187000.0,3.3132,3.3313,3.3072,3.3192,187000.0
2010-09-07 14:00:00,5.51,5.52,5.51,5.51,23700.0,3.3192,3.3252,3.3192,3.3192,23700.0
2010-09-07 14:05:00,5.51,5.52,5.5,5.51,69200.0,3.3192,3.3252,3.3132,3.3192,69200.0
2010-09-07 14:10:00,5.51,5.52,5.51,5.52,2400.0,3.3192,3.3252,3.3192,3.3252,2400.0
2010-09-07 14:15:00,5.52,5.53,5.51,5.52,335200.0,3.3252,3.3313,3.3192,3.3252,335200.0
2010-09-07 14:20:00,5.53,5.53,5.52,5.53,7700.0,3.3313,3.3313,3.3252,3.3313,7700.0
2010-09-07 14:25:00,5.52,5.55,5.52,5.53,228500.0,3.3252,3.3433,3.3252,3.3313,228500.0
2010-09-07 14:30:00,5.53,5.54,5.53,5.53,14500.0,3.3313,3.3373,3.3313,3.3313,14500.0
2010-09-07 14:35:00,5.53,5.54,5.52,5.52,39600.0,3.3313,3.3373,3.3252,3.3252,39600.0
2010-09-07 14:40:00,5.52,5.53,5.51,5.52,36300.0,3.3252,3.3313,3.3192,3.3252,36300.0
2010-09-07 14:45:00,5.53,5.53,5.52,5.53,22400.0,3.3313,3.3313,3.3252,3.3313,22400.0
2010-09-07 14:50:00,5.53,5.53,5.5,5.5,189600.0,3.3313,3.3313,3.3132,3.3132,189600.0
2010-09-07 14:55:00,5.49,5.49,5.46,5.47,181600.0,3.3072,3.3072,3.2891,3.2951,181600.0
2010-09-07 15:00:00,5.47,5.5,5.47,5.5,94700.0,3.2951,3.3132,3.2951,3.3132,94700.0
2010-09-07 15:05:00,5.5,5.5,5.47,5.48,210100.0,3.3132,3.3132,3.2951,3.3011,210100.0
2010-09-07 15:10:00,5.48,5.5,5.48,5.5,20000.0,3.3011,3.3132,3.3011,3.3132,20000.0
2010-09-07 15:15:00,5.49,5.5,5.48,5.49,55000.0,3.3072,3.3132,3.3011,3.3072,55000.0
2010-09-07 15:20:00,5.49,5.5,5.49,5.5,28600.0,3.3072,3.3132,3.3072,3.3132,28600.0
2010-09-07 15:25:00,5.5,5.5,5.49,5.5,57100.0,3.3132,3.3132,3.3072,3.3132,57100.0
2010-09-07 15:30:00,5.5,5.51,5.49,5.49,63500.0,3.3132,3.3192,3.3072,3.3072,63500.0
2010-09-07 15:35:00,5.49,5.5,5.49,5.5,25500.0,3.3072,3.3132,3.3072,3.3132,25500.0
2010-09-07 15:40:00,5.5,5.51,5.49,5.5,111300.0,3.3132,3.3192,3.3072,3.3132,111300.0
2010-09-07 15:45:00,5.51,5.51,5.5,5.51,45800.0,3.3192,3.3192,3.3132,3.3192,45800.0
2010-09-07 15:50:00,5.5,5.51,5.47,5.47,207600.0,3.3132,3.3192,3.2951,3.2951,207600.0
2010-09-07 15:55:00,5.47,5.48,5.47,5.48,360100.0,3.2951,3.3011,3.2951,3.3011,360100.0
2010-09-08 09:30:00,5.65,5.65,5.61,5.62,362300.0,3.4035,3.4035,3.3794,3.3855,362300.0
2010-09-08 09:35:00,5.63,5.64,5.6,5.62,364500.0,3.3915,3.3975,3.3734,3.3855,364500.0
2010-09-08 09:40:00,5.61,5.64,5.61,5.64,215800.0,3.3794,3.3975,3.3794,3.3975,215800.0
2010-09-08 09:45:00,5.64,5.65,5.63,5.64,584400.0,3.3975,3.4035,3.3915,3.3975,584400.0
2010-09-08 09:50:00,5.64,5.68,5.62,5.68,621100.0,3.3975,3.4216,3.3855,3.4216,621100.0
2010-09-08 09:55:00,5.68,5.72,5.67,5.7,430000.0,3.4216,3.4457,3.4156,3.4337,430000.0
2010-09-08 10:00:00,5.71,5.71,5.67,5.68,227200.0,3.4397,3.4397,3.4156,3.4216,227200.0
2010-09-08 10:05:00,5.67,5.7,5.67,5.68,246300.0,3.4156,3.4337,3.4156,3.4216,246300.0
2010-09-08 10:10:00,5.68,5.74,5.68,5.72,441500.0,3.4216,3.4578,3.4216,3.4457,441500.0
2010-09-08 10:15:00,5.72,5.74,5.71,5.72,261800.0,3.4457,3.4578,3.4397,3.4457,261800.0
2010-09-08 10:20:00,5.72,5.74,5.7,5.73,277800.0,3.4457,3.4578,3.4337,3.4517,277800.0
2010-09-08 10:25:00,5.73,5.75,5.73,5.74,240600.0,3.4517,3.4638,3.4517,3.4578,240600.0
2010-09-08 10:30:00,5.74,5.75,5.71,5.72,420800.0,3.4578,3.4638,3.4397,3.4457,420800.0
2010-09-08 10:35:00,5.71,5.73,5.7,5.72,200800.0,3.4397,3.4517,3.4337,3.4457,200800.0
2010-09-08 10:40:00,5.73,5.75,5.72,5.73,410900.0,3.4517,3.4638,3.4457,3.4517,410900.0
2010-09-08 10:45:00,5.72,5.73,5.7,5.71,267600.0,3.4457,3.4517,3.4337,3.4397,267600.0
2010-09-08 10:50:00,5.71,5.74,5.7,5.74,1126000.0,3.4397,3.4578,3.4337,3.4578,1126000.0
2010-09-08 10:55:00,5.74,5.76,5.73,5.76,282100.0,3.4578,3.4698,3.4517,3.4698,282100.0
2010-09-08 11:00:00,5.76,5.79,5.75,5.79,310800.0,3.4698,3.4879,3.4638,3.4879,310800.0
2010-09-08 11:05:00,5.78,5.8,5.78,5.79,340100.0,3.4819,3.4939,3.4819,3.4879,340100.0
2010-09-08 11:10:00,5.78,5.79,5.77,5.78,159600.0,3.4819,3.4879,3.4758,3.4819,159600.0
2010-09-08 11:15:00,5.78,5.78,5.77,5.77,125100.0,3.4819,3.4819,3.4758,3.4758,125100.0
2010-09-08 11:20:00,5.78,5.79,5.77,5.78,82700.0,3.4819,3.4879,3.4758,3.4819,82700.0
2010-09-08 11:25:00,5.78,5.8,5.77,5.77,159300.0,3.4819,3.4939,3.4758,3.4758,159300.0
2010-09-08 11:30:00,5.78,5.79,5.76,5.79,139100.0,3.4819,3.4879,3.4698,3.4879,139100.0
2010-09-08 11:35:00,5.79,5.79,5.78,5.78,168000.0,3.4879,3.4879,3.4819,3.4819,168000.0
2010-09-08 11:40:00,5.78,5.79,5.76,5.77,117000.0,3.4819,3.4879,3.4698,3.4758,117000.0
2010-09-08 11:45:00,5.76,5.79,5.76,5.79,189500.0,3.4698,3.4879,3.4698,3.4879,189500.0
2010-09-08 11:50:00,5.78,5.79,5.77,5.78,253800.0,3.4819,3.4879,3.4758,3.4819,253800.0
2010-09-08 11:55:00,5.77,5.78,5.76,5.77,392100.0,3.4758,3.4819,3.4698,3.4758,392100.0
2010-09-08 12:00:00,5.77,5.78,5.77,5.78,154300.0,3.4758,3.4819,3.4758,3.4819,154300.0
2010-09-08 12:05:00,5.77,5.78,5.77,5.78,21900.0,3.4758,3.4819,3.4758,3.4819,21900.0
2010-09-08 12:10:00,5.78,5.78,5.77,5.78,190500.0,3.4819,3.4819,3.4758,3.4819,190500.0
2010-09-08 12:15:00,5.78,5.8,5.78,5.79,219000.0,3.4819,3.4939,3.4819,3.4879,219000.0
2010-09-08 12:20:00,5.79,5.8,5.79,5.8,47300.0,3.4879,3.4939,3.4879,3.4939,47300.0
2010-09-08 12:25:00,5.8,5.81,5.78,5.81,313600.0,3.4939,3.4999,3.4819,3.4999,313600.0
2010-09-08 12:30:00,5.81,5.81,5.79,5.8,125100.0,3.4999,3.4999,3.4879,3.4939,125100.0
2010-09-08 12:35:00,5.8,5.82,5.79,5.82,370400.0,3.4939,3.506,3.4879,3.506,370400.0
2010-09-08 12:40:00,5.82,5.83,5.81,5.82,141900.0,3.506,3.512,3.4999,3.506,141900.0
2010-09-08 12:45:00,5.82,5.84,5.82,5.83,98600.0,3.506,3.518,3.506,3.512,98600.0
2010-09-08 12:50:00,5.83,5.83,5.8,5.81,84000.0,3.512,3.512,3.4939,3.4999,84000.0
2010-09-08 12:55:00,5.81,5.81,5.79,5.8,83400.0,3.4999,3.4999,3.4879,3.4939,83400.0
2010-09-08 13:00:00,5.8,5.8,5.78,5.78,37000.0,3.4939,3.4939,3.4819,3.4819,37000.0
2010-09-08 13:05:00,5.78,5.79,5.77,5.78,103500.0,3.4819,3.4879,3.4758,3.4819,103500.0
2010-09-08 13:10:00,5.78,5.78,5.77,5.77,22300.0,3.4819,3.4819,3.4758,3.4758,22300.0
2010-09-08 13:15:00,5.77,5.78,5.73,5.76,708500.0,3.4758,3.4819,3.4517,3.4698,708500.0
2010-09-08 13:20:00,5.76,5.77,5.75,5.77,146700.0,3.4698,3.4758,3.4638,3.4758,146700.0
2010-09-08 13:25:00,5.77,5.78,5.75,5.78,129700.0,3.4758,3.4819,3.4638,3.4819,129700.0
2010-09-08 13:30:00,5.78,5.78,5.75,5.75,60600.0,3.4819,3.4819,3.4638,3.4638,60600.0
2010-09-08 13:35:00,5.75,5.77,5.75,5.76,76400.0,3.4638,3.4758,3.4638,3.4698,76400.0
2010-09-08 13:40:00,5.75,5.76,5.72,5.73,260900.0,3.4638,3.4698,3.4457,3.4517,260900.0
2010-09-08 13:45:00,5.73,5.73,5.72,5.72,106300.0,3.4517,3.4517,3.4457,3.4457,106300.0
2010-09-08 13:50:00,5.73,5.73,5.72,5.73,108600.0,3.4517,3.4517,3.4457,3.4517,108600.0
2010-09-08 13:55:00,5.72,5.73,5.7,5.73,277000.0,3.4457,3.4517,3.4337,3.4517,277000.0
2010-09-08 14:00:00,5.72,5.72,5.69,5.69,389700.0,3.4457,3.4457,3.4276,3.4276,389700.0
2010-09-08 14:05:00,5.7,5.72,5.69,5.71,169900.0,3.4337,3.4457,3.4276,3.4397,169900.0
2010-09-08 14:10:00,5.72,5.72,5.69,5.71,242200.0,3.4457,3.4457,3.4276,3.4397,242200.0
2010-09-08 14:15:00,5.71,5.72,5.69,5.72,147400.0,3.4397,3.4457,3.4276,3.4457,147400.0
2010-09-08 14:20:00,5.71,5.74,5.71,5.74,45100.0,3.4397,3.4578,3.4397,3.4578,45100.0
2010-09-08 14:25:00,5.73,5.74,5.73,5.74,5800.0,3.4517,3.4578,3.4517,3.4578,5800.0
2010-09-08 14:30:00,5.74,5.74,5.73,5.74,15900.0,3.4578,3.4578,3.4517,3.4578,15900.0
2010-09-08 14:35:00,5.73,5.73,5.72,5.73,63600.0,3.4517,3.4517,3.4457,3.4517,63600.0
2010-09-08 14:40:00,5.73,5.74,5.72,5.73,98400.0,3.4517,3.4578,3.4457,3.4517,98400.0
2010-09-08 14:45:00,5.73,5.75,5.72,5.75,138900.0,3.4517,3.4638,3.4457,3.4638,138900.0
2010-09-08 14:50:00,5.75,5.75,5.74,5.74,29600.0,3.4638,3.4638,3.4578,3.4578,29600.0
2010-09-08 14:55:00,5.74,5.75,5.72,5.73,151300.0,3.4578,3.4638,3.4457,3.4517,151300.0
2010-09-08 15:00:00,5.73,5.74,5.71,5.74,366700.0,3.4517,3.4578,3.4397,3.4578,366700.0
2010-09-08 15:05:00,5.74,5.75,5.72,5.72,504400.0,3.4578,3.4638,3.4457,3.4457,504400.0
2010-09-08 15:10:00,5.73,5.73,5.71,5.72,62900.0,3.4517,3.4517,3.4397,3.4457,62900.0
2010-09-08 15:15:00,5.72,5.72,5.69,5.69,198000.0,3.4457,3.4457,3.4276,3.4276,198000.0
2010-09-08 15:20:00,5.7,5.71,5.68,5.7,184400.0,3.4337,3.4397,3.4216,3.4337,184400.0
2010-09-08 15:25:00,5.69,5.72,5.69,5.7,153400.0,3.4276,3.4457,3.4276,3.4337,153400.0
2010-09-08 15:30:00,5.7,5.74,5.7,5.74,308200.0,3.4337,3.4578,3.4337,3.4578,308200.0
2010-09-08 15:35:00,5.73,5.77,5.73,5.76,285900.0,3.4517,3.4758,3.4517,3.4698,285900.0
2010-09-08 15:40:00,5.76,5.77,5.73,5.74,303200.0,3.4698,3.4758,3.4517,3.4578,303200.0
2010-09-08 15:45:00,5.74,5.75,5.7,5.74,922000.0,3.4578,3.4638,3.4337,3.4578,922000.0
2010-09-08 15:50:00,5.74,5.76,5.73,5.76,576000.0,3.4578,3.4698,3.4517,3.4698,576000.0
2010-09-08 15:55:00,5.76,5.78,5.75,5.77,1396600.0,3.4698,3.4819,3.4638,3.4758,1396600.0
2010-09-09 09:30:00,5.9,5.93,5.86,5.89,311200.0,3.5541,3.5722,3.53,3.5481,311200.0
2010-09-09 09:35:00,5.89,5.96,5.89,5.96,457100.0,3.5481,3.5903,3.5481,3.5903,457100.0
2010-09-09 09:40:00,5.96,5.96,5.93,5.96,274000.0,3.5903,3.5903,3.5722,3.5903,274000.0
2010-09-09 09:45:00,5.96,5.98,5.94,5.96,419000.0,3.5903,3.6023,3.5782,3.5903,419000.0
2010-09-09 09:50:00,5.95,5.96,5.94,5.95,564300.0,3.5843,3.5903,3.5782,3.5843,564300.0
2010-09-09 09:55:00,5.95,5.98,5.95,5.97,379300.0,3.5843,3.6023,3.5843,3.5963,379300.0
2010-09-09 10:00:00,5.97,5.98,5.97,5.97,115900.0,3.5963,3.6023,3.5963,3.5963,115900.0
2010-09-09 10:05:00,5.97,5.98,5.92,5.94,479600.0,3.5963,3.6023,3.5662,3.5782,479600.0
2010-09-09 10:10:00,5.94,5.95,5.93,5.93,236700.0,3.5782,3.5843,3.5722,3.5722,236700.0
2010-09-09 10:15:00,5.93,5.94,5.93,5.93,60900.0,3.5722,3.5782,3.5722,3.5722,60900.0
2010-09-09 10:20:00,5.93,5.95,5.9,5.93,905200.0,3.5722,3.5843,3.5541,3.5722,905200.0
2010-09-09 10:25:00,5.93,5.94,5.91,5.93,209500.0,3.5722,3.5782,3.5602,3.5722,209500.0
2010-09-09 10:30:00,5.93,5.95,5.9,5.91,200000.0,3.5722,3.5843,3.5541,3.5602,200000.0
2010-09-09 10:35:00,5.91,5.95,5.91,5.95,208300.0,3.5602,3.5843,3.5602,3.5843,208300.0
2010-09-09 10:40:00,5.95,5.95,5.9,5.91,856900.0,3.5843,3.5843,3.5541,3.5602,856900.0
2010-09-09 10:45:00,5.91,5.93,5.9,5.91,703700.0,3.5602,3.5722,3.5541,3.5602,703700.0
2010-09-09 10:50:00,5.91,5.92,5.89,5.9,342800.0,3.5602,3.5662,3.5481,3.5541,342800.0
2010-09-09 10:55:00,5.9,5.91,5.88,5.88,160900.0,3.5541,3.5602,3.5421,3.5421,160900.0
2010-09-09 11:00:00,5.88,5.92,5.87,5.91,325400.0,3.5421,3.5662,3.5361,3.5602,325400.0
2010-09-09 11:05:00,5.9,5.93,5.88,5.93,315200.0,3.5541,3.5722,3.5421,3.5722,315200.0
2010-09-09 11:10:00,5.93,5.96,5.92,5.96,158400.0,3.5722,3.5903,3.5662,3.5903,158400.0
2010-09-09 11:15:00,5.95,5.96,5.93,5.93,188100.0,3.5843,3.5903,3.5722,3.5722,188100.0
2010-09-09 11:20:00,5.93,5.94,5.92,5.93,139000.0,3.5722,3.5782,3.5662,3.5722,139000.0
2010-09-09 11:25:00,5.93,5.94,5.91,5.92,114200.0,3.5722,3.5782,3.5602,3.5662,114200.0
2010-09-09 11:30:00,5.92,5.95,5.92,5.94,267500.0,3.5662,3.5843,3.5662,3.5782,267500.0
2010-09-09 11:35:00,5.95,5.96,5.94,5.95,88800.0,3.5843,3.5903,3.5782,3.5843,88800.0
2010-09-09 11:40:00,5.95,5.95,5.93,5.93,123500.0,3.5843,3.5843,3.5722,3.5722,123500.0
2010-09-09 11:45:00,5.93,5.94,5.93,5.93,42900.0,3.5722,3.5782,3.5722,3.5722,42900.0
2010-09-09 11:50:00,5.93,5.95,5.92,5.95,355200.0,3.5722,3.5843,3.5662,3.5843,355200.0
2010-09-09 11:55:00,5.94,5.95,5.93,5.94,42100.0,3.5782,3.5843,3.5722,3.5782,42100.0
2010-09-09 12:00:00,5.94,5.94,5.93,5.94,123300.0,3.5782,3.5782,3.5722,3.5782,123300.0
2010-09-09 12:05:00,5.94,5.94,5.93,5.93,72600.0,3.5782,3.5782,3.5722,3.5722,72600.0
2010-09-09 12:10:00,5.93,5.94,5.93,5.93,49800.0,3.5722,3.5782,3.5722,3.5722,49800.0
2010-09-09 12:15:00,5.93,5.94,5.93,5.93,166300.0,3.5722,3.5782,3.5722,3.5722,166300.0
2010-09-09 12:20:00,5.94,5.94,5.9,5.91,173000.0,3.5782,3.5782,3.5541,3.5602,173000.0
2010-09-09 12:25:00,5.9,5.91,5.9,5.91,36200.0,3.5541,3.5602,3.5541,3.5602,36200.0
2010-09-09 12:30:00,5.91,5.91,5.89,5.9,59100.0,3.5602,3.5602,3.5481,3.5541,59100.0
2010-09-09 12:35:00,5.89,5.9,5.89,5.89,114500.0,3.5481,3.5541,3.5481,3.5481,114500.0
2010-09-09 12:40:00,5.89,5.9,5.89,5.89,21100.0,3.5481,3.5541,3.5481,3.5481,21100.0
2010-09-09 12:45:00,5.89,5.9,5.85,5.87,481400.0,3.5481,3.5541,3.524,3.5361,481400.0
2010-09-09 12:50:00,5.87,5.89,5.86,5.86,250000.0,3.5361,3.5481,3.53,3.53,250000.0
2010-09-09 12:55:00,5.86,5.86,5.82,5.83,320100.0,3.53,3.53,3.506,3.512,320100.0
2010-09-09 13:00:00,5.83,5.84,5.81,5.83,136200.0,3.512,3.518,3.4999,3.512,136200.0
2010-09-09 13:05:00,5.84,5.84,5.79,5.8,201800.0,3.518,3.518,3.4879,3.4939,201800.0
2010-09-09 13:10:00,5.79,5.8,5.77,5.77,251800.0,3.4879,3.4939,3.4758,3.4758,251800.0
2010-09-09 13:15:00,5.78,5.83,5.77,5.82,187000.0,3.4819,3.512,3.4758,3.506,187000.0
2010-09-09 13:20:00,5.82,5.82,5.79,5.8,187300.0,3.506,3.506,3.4879,3.4939,187300.0
2010-09-09 13:25:00,5.8,5.8,5.78,5.78,42100.0,3.4939,3.4939,3.4819,3.4819,42100.0
2010-09-09 13:30:00,5.78,5.83,5.78,5.82,163500.0,3.4819,3.512,3.4819,3.506,163500.0
2010-09-09 13:35:00,5.83,5.85,5.82,5.85,83300.0,3.512,3.524,3.506,3.524,83300.0
2010-09-09 13:40:00,5.84,5.85,5.81,5.81,729500.0,3.518,3.524,3.4999,3.4999,729500.0
2010-09-09 13:45:00,5.81,5.83,5.8,5.82,93300.0,3.4999,3.512,3.4939,3.506,93300.0
2010-09-09 13:50:00,5.83,5.84,5.82,5.83,62300.0,3.512,3.518,3.506,3.512,62300.0
2010-09-09 13:55:00,5.83,5.84,5.79,5.8,285100.0,3.512,3.518,3.4879,3.4939,285100.0
2010-09-09 14:00:00,5.8,5.82,5.8,5.81,44200.0,3.4939,3.506,3.4939,3.4999,44200.0
2010-09-09 14:05:00,5.82,5.82,5.8,5.8,42800.0,3.506,3.506,3.4939,3.4939,42800.0
2010-09-09 14:10:00,5.81,5.81,5.78,5.79,201800.0,3.4999,3.4999,3.4819,3.4879,201800.0
2010-09-09 14:15:00,5.79,5.8,5.77,5.79,169300.0,3.4879,3.4939,3.4758,3.4879,169300.0
2010-09-09 14:20:00,5.8,5.81,5.79,5.8,68300.0,3.4939,3.4999,3.4879,3.4939,68300.0
2010-09-09 14:25:00,5.81,5.81,5.78,5.79,232300.0,3.4999,3.4999,3.4819,3.4879,232300.0
2010-09-09 14:30:00,5.78,5.8,5.78,5.8,101700.0,3.4819,3.4939,3.4819,3.4939,101700.0
2010-09-09 14:35:00,5.8,5.83,5.79,5.83,186700.0,3.4939,3.512,3.4879,3.512,186700.0
2010-09-09 14:40:00,5.83,5.83,5.8,5.8,161000.0,3.512,3.512,3.4939,3.4939,161000.0
2010-09-09 14:45:00,5.8,5.83,5.8,5.82,238400.0,3.4939,3.512,3.4939,3.506,238400.0
2010-09-09 14:50:00,5.82,5.83,5.82,5.82,51400.0,3.506,3.512,3.506,3.506,51400.0
2010-09-09 14:55:00,5.82,5.84,5.82,5.84,217100.0,3.506,3.518,3.506,3.518,217100.0
2010-09-09 15:00:00,5.83,5.85,5.83,5.84,93000.0,3.512,3.524,3.512,3.518,93000.0
2010-09-09 15:05:00,5.84,5.87,5.84,5.85,224800.0,3.518,3.5361,3.518,3.524,224800.0
2010-09-09 15:10:00,5.86,5.86,5.84,5.84,114900.0,3.53,3.53,3.518,3.518,114900.0
2010-09-09 15:15:00,5.84,5.85,5.84,5.84,85800.0,3.518,3.524,3.518,3.518,85800.0
2010-09-09 15:20:00,5.85,5.86,5.83,5.86,195200.0,3.524,3.53,3.512,3.53,195200.0
2010-09-09 15:25:00,5.85,5.86,5.84,5.86,116400.0,3.524,3.53,3.518,3.53,116400.0
2010-09-09 15:30:00,5.86,5.86,5.85,5.86,113400.0,3.53,3.53,3.524,3.53,113400.0
2010-09-09 15:35:00,5.86,5.87,5.85,5.87,301100.0,3.53,3.5361,3.524,3.5361,301100.0
2010-09-09 15:40:00,5.87,5.87,5.85,5.86,205800.0,3.5361,3.5361,3.524,3.53,205800.0
2010-09-09 15:45:00,5.86,5.86,5.84,5.84,211300.0,3.53,3.53,3.518,3.518,211300.0
2010-09-09 15:50:00,5.85,5.87,5.85,5.86,313900.0,3.524,3.5361,3.524,3.53,313900.0
2010-09-09 15:55:00,5.87,5.87,5.85,5.86,613900.0,3.5361,3.5361,3.524,3.53,613900.0
2010-09-10 09:30:00,5.86,5.91,5.86,5.87,155900.0,3.53,3.5602,3.53,3.5361,155900.0
2010-09-10 09:35:00,5.88,5.89,5.87,5.89,144200.0,3.5421,3.5481,3.5361,3.5481,144200.0
2010-09-10 09:40:00,5.89,5.92,5.88,5.91,395000.0,3.5481,3.5662,3.5421,3.5602,395000.0
2010-09-10 09:45:00,5.92,5.92,5.89,5.91,155300.0,3.5662,3.5662,3.5481,3.5602,155300.0
2010-09-10 09:50:00,5.91,5.92,5.89,5.91,755800.0,3.5602,3.5662,3.5481,3.5602,755800.0
2010-09-10 09:55:00,5.91,5.96,5.9,5.95,986100.0,3.5602,3.5903,3.5541,3.5843,986100.0
2010-09-10 10:00:00,5.95,5.95,5.93,5.93,201000.0,3.5843,3.5843,3.5722,3.5722,201000.0
2010-09-10 10:05:00,5.93,5.93,5.89,5.93,272400.0,3.5722,3.5722,3.5481,3.5722,272400.0
2010-09-10 10:10:00,5.92,5.95,5.92,5.93,81500.0,3.5662,3.5843,3.5662,3.5722,81500.0
2010-09-10 10:15:00,5.93,5.95,5.93,5.95,150800.0,3.5722,3.5843,3.5722,3.5843,150800.0
2010-09-10 10:20:00,5.95,5.96,5.94,5.95,157100.0,3.5843,3.5903,3.5782,3.5843,157100.0
2010-09-10 10:25:00,5.95,5.95,5.92,5.94,204400.0,3.5843,3.5843,3.5662,3.5782,204400.0
2010-09-10 10:30:00,5.95,5.97,5.94,5.96,172800.0,3.5843,3.5963,3.5782,3.5903,172800.0
2010-09-10 10:35:00,5.97,5.98,5.95,5.97,396800.0,3.5963,3.6023,3.5843,3.5963,396800.0
2010-09-10 10:40:00,5.97,5.97,5.93,5.95,183900.0,3.5963,3.5963,3.5722,3.5843,183900.0
2010-09-10 10:45:00,5.95,5.95,5.94,5.94,125700.0,3.5843,3.5843,3.5782,3.5782,125700.0
2010-09-10 10:50:00,5.94,5.95,5.92,5.92,521200.0,3.5782,3.5843,3.5662,3.5662,521200.0
2010-09-10 10:55:00,5.92,5.93,5.91,5.91,213000.0,3.5662,3.5722,3.5602,3.5602,213000.0
2010-09-10 11:00:00,5.92,5.94,5.91,5.92,212200.0,3.5662,3.5782,3.5602,3.5662,212200.0
2010-09-10 11:05:00,5.92,5.93,5.91,5.91,39400.0,3.5662,3.5722,3.5602,3.5602,39400.0
2010-09-10 11:10:00,5.91,5.92,5.91,5.91,11500.0,3.5602,3.5662,3.5602,3.5602,11500.0
2010-09-10 11:15:00,5.91,5.91,5.87,5.89,363700.0,3.5602,3.5602,3.5361,3.5481,363700.0
2010-09-10 11:20:00,5.89,5.9,5.89,5.89,52100.0,3.5481,3.5541,3.5481,3.5481,52100.0
2010-09-10 11:25:00,5.89,5.9,5.89,5.9,47100.0,3.5481,3.5541,3.5481,3.5541,47100.0
2010-09-10 11:30:00,5.9,5.9,5.88,5.88,203000.0,3.5541,3.5541,3.5421,3.5421,203000.0
2010-09-10 11:35:00,5.88,5.89,5.88,5.88,37700.0,3.5421,3.5481,3.5421,3.5421,37700.0
2010-09-10 11:40:00,5.88,5.89,5.86,5.87,176800.0,3.5421,3.5481,3.53,3.5361,176800.0
2010-09-10 11:45:00,5.86,5.88,5.86,5.87,85100.0,3.53,3.5421,3.53,3.5361,85100.0
2010-09-10 11:50:00,5.87,5.88,5.86,5.87,38900.0,3.5361,3.5421,3.53,3.5361,38900.0
2010-09-10 11:55:00,5.86,5.86,5.84,5.86,188700.0,3.53,3.53,3.518,3.53,188700.0
2010-09-10 12:00:00,5.85,5.88,5.85,5.87,99800.0,3.524,3.5421,3.524,3.5361,99800.0
2010-09-10 12:05:00,5.88,5.88,5.87,5.87,36400.0,3.5421,3.5421,3.5361,3.5361,36400.0
2010-09-10 12:10:00,5.87,5.88,5.87,5.88,22600.0,3.5361,3.5421,3.5361,3.5421,22600.0
2010-09-10 12:15:00,5.87,5.88,5.87,5.88,17300.0,3.5361,3.5421,3.5361,3.5421,17300.0
2010-09-10 12:20:00,5.88,5.89,5.87,5.88,197500.0,3.5421,3.5481,3.5361,3.5421,197500.0
2010-09-10 12:25:00,5.89,5.89,5.88,5.88,106900.0,3.5481,3.5481,3.5421,3.5421,106900.0
2010-09-10 12:30:00,5.88,5.9,5.87,5.9,210500.0,3.5421,3.5541,3.5361,3.5541,210500.0
2010-09-10 12:35:00,5.89,5.9,5.89,5.89,145300.0,3.5481,3.5541,3.5481,3.5481,145300.0
2010-09-10 12:40:00,5.89,5.9,5.88,5.88,55300.0,3.5481,3.5541,3.5421,3.5421,55300.0
2010-09-10 12:45:00,5.89,5.89,5.88,5.89,1700.0,3.5481,3.5481,3.5421,3.5481,1700.0
2010-09-10 12:50:00,5.88,5.89,5.87,5.88,61700.0,3.5421,3.5481,3.5361,3.5421,61700.0
2010-09-10 12:55:00,5.88,5.88,5.86,5.88,135100.0,3.5421,3.5421,3.53,3.5421,135100.0
2010-09-10 13:00:00,5.86,5.87,5.85,5.86,83300.0,3.53,3.5361,3.524,3.53,83300.0
2010-09-10 13:05:00,5.85,5.88,5.85,5.88,73100.0,3.524,3.5421,3.524,3.5421,73100.0
2010-09-10 13:10:00,5.87,5.88,5.87,5.87,14800.0,3.5361,3.5421,3.5361,3.5361,14800.0
2010-09-10 13:15:00,5.87,5.88,5.87,5.88,12200.0,3.5361,3.5421,3.5361,3.5421,12200.0
2010-09-10 13:20:00,5.88,5.88,5.87,5.87,23200.0,3.5421,3.5421,3.5361,3.5361,23200.0
2010-09-10 13:25:00,5.86,5.87,5.86,5.86,39100.0,3.53,3.5361,3.53,3.53,39100.0
2010-09-10 13:30:00,5.86,5.87,5.85,5.87,103100.0,3.53,3.5361,3.524,3.5361,103100.0
2010-09-10 13:35:00,5.87,5.88,5.86,5.87,104600.0,3.5361,3.5421,3.53,3.5361,104600.0
2010-09-10 13:40:00,5.86,5.87,5.85,5.86,27600.0,3.53,3.5361,3.524,3.53,27600.0
2010-09-10 13:45:00,5.85,5.86,5.85,5.85,4200.0,3.524,3.53,3.524,3.524,4200.0
2010-09-10 13:50:00,5.86,5.86,5.85,5.86,16800.0,3.53,3.53,3.524,3.53,16800.0
2010-09-10 13:55:00,5.85,5.86,5.84,5.86,75200.0,3.524,3.53,3.518,3.53,75200.0
2010-09-10 14:00:00,5.85,5.87,5.85,5.86,53300.0,3.524,3.5361,3.524,3.53,53300.0
2010-09-10 14:05:00,5.86,5.87,5.85,5.85,23200.0,3.53,3.5361,3.524,3.524,23200.0
2010-09-10 14:10:00,5.86,5.86,5.85,5.86,30500.0,3.53,3.53,3.524,3.53,30500.0
2010-09-10 14:15:00,5.86,5.87,5.85,5.86,75300.0,3.53,3.5361,3.524,3.53,75300.0
2010-09-10 14:20:00,5.87,5.87,5.85,5.85,94800.0,3.5361,3.5361,3.524,3.524,94800.0
2010-09-10 14:25:00,5.85,5.86,5.85,5.85,21900.0,3.524,3.53,3.524,3.524,21900.0
2010-09-10 14:30:00,5.85,5.86,5.85,5.85,30500.0,3.524,3.53,3.524,3.524,30500.0
2010-09-10 14:35:00,5.85,5.86,5.85,5.85,13200.0,3.524,3.53,3.524,3.524,13200.0
2010-09-10 14:40:00,5.85,5.87,5.85,5.86,119500.0,3.524,3.5361,3.524,3.53,119500.0
2010-09-10 14:45:00,5.86,5.86,5.85,5.85,65800.0,3.53,3.53,3.524,3.524,65800.0
2010-09-10 14:50:00,5.85,5.86,5.84,5.84,105300.0,3.524,3.53,3.518,3.518,105300.0
2010-09-10 14:55:00,5.84,5.85,5.84,5.84,34200.0,3.518,3.524,3.518,3.518,34200.0
2010-09-10 15:00:00,5.84,5.85,5.83,5.84,149200.0,3.518,3.524,3.512,3.518,149200.0
2010-09-10 15:05:00,5.84,5.85,5.83,5.84,134400.0,3.518,3.524,3.512,3.518,134400.0
2010-09-10 15:10:00,5.84,5.85,5.84,5.84,20500.0,3.518,3.524,3.518,3.518,20500.0
2010-09-10 15:15:00,5.85,5.85,5.84,5.84,32300.0,3.524,3.524,3.518,3.518,32300.0
2010-09-10 15:20:00,5.84,5.85,5.83,5.83,113900.0,3.518,3.524,3.512,3.512,113900.0
2010-09-10 15:25:00,5.83,5.85,5.83,5.84,110600.0,3.512,3.524,3.512,3.518,110600.0
2010-09-10 15:30:00,5.84,5.85,5.84,5.84,23000.0,3.518,3.524,3.518,3.518,23000.0
2010-09-10 15:35:00,5.84,5.85,5.83,5.84,142600.0,3.518,3.524,3.512,3.518,142600.0
2010-09-10 15:40:00,5.84,5.85,5.83,5.84,189400.0,3.518,3.524,3.512,3.518,189400.0
2010-09-10 15:45:00,5.84,5.85,5.83,5.84,146200.0,3.518,3.524,3.512,3.518,146200.0
2010-09-10 15:50:00,5.84,5.85,5.83,5.84,343300.0,3.518,3.524,3.512,3.518,343300.0
2010-09-10 15:55:00,5.84,5.85,5.84,5.84,392000.0,3.518,3.524,3.518,3.518,392000.0
2010-09-13 09:30:00,6.07,6.1,6.06,6.1,830400.0,3.6566,3.6746,3.6505,3.6746,830400.0
2010-09-13 09:35:00,6.1,6.13,6.09,6.13,574100.0,3.6746,3.6927,3.6686,3.6927,574100.0
2010-09-13 09:40:00,6.12,6.12,6.08,6.09,524400.0,3.6867,3.6867,3.6626,3.6686,524400.0
2010-09-13 09:45:00,6.09,6.12,6.07,6.09,454700.0,3.6686,3.6867,3.6566,3.6686,454700.0
2010-09-13 09:50:00,6.09,6.1,6.08,6.09,551200.0,3.6686,3.6746,3.6626,3.6686,551200.0
2010-09-13 09:55:00,6.09,6.1,6.06,6.06,269100.0,3.6686,3.6746,3.6505,3.6505,269100.0
2010-09-13 10:00:00,6.06,6.1,6.06,6.1,626900.0,3.6505,3.6746,3.6505,3.6746,626900.0
2010-09-13 10:05:00,6.1,6.13,6.09,6.13,318900.0,3.6746,3.6927,3.6686,3.6927,318900.0
2010-09-13 10:10:00,6.12,6.13,6.11,6.11,190900.0,3.6867,3.6927,3.6806,3.6806,190900.0
2010-09-13 10:15:00,6.12,6.12,6.09,6.1,197800.0,3.6867,3.6867,3.6686,3.6746,197800.0
2010-09-13 10:20:00,6.1,6.1,6.09,6.1,72300.0,3.6746,3.6746,3.6686,3.6746,72300.0
2010-09-13 10:25:00,6.1,6.12,6.09,6.11,197800.0,3.6746,3.6867,3.6686,3.6806,197800.0
2010-09-13 10:30:00,6.12,6.13,6.11,6.13,160200.0,3.6867,3.6927,3.6806,3.6927,160200.0
2010-09-13 10:35:00,6.12,6.13,6.12,6.12,48700.0,3.6867,3.6927,3.6867,3.6867,48700.0
2010-09-13 10:40:00,6.13,6.13,6.1,6.11,220800.0,3.6927,3.6927,3.6746,3.6806,220800.0
2010-09-13 10:45:00,6.11,6.13,6.11,6.12,145300.0,3.6806,3.6927,3.6806,3.6867,145300.0
2010-09-13 10:50:00,6.12,6.13,6.1,6.1,107300.0,3.6867,3.6927,3.6746,3.6746,107300.0
2010-09-13 10:55:00,6.1,6.11,6.07,6.08,135100.0,3.6746,3.6806,3.6566,3.6626,135100.0
2010-09-13 11:00:00,6.07,6.08,6.07,6.08,168600.0,3.6566,3.6626,3.6566,3.6626,168600.0
2010-09-13 11:05:00,6.07,6.09,6.07,6.07,209100.0,3.6566,3.6686,3.6566,3.6566,209100.0
2010-09-13 11:10:00,6.06,6.06,6.04,6.05,418300.0,3.6505,3.6505,3.6385,3.6445,418300.0
2010-09-13 11:15:00,6.05,6.07,6.04,6.06,421900.0,3.6445,3.6566,3.6385,3.6505,421900.0
2010-09-13 11:20:00,6.06,6.07,6.04,6.06,243200.0,3.6505,3.6566,3.6385,3.6505,243200.0
2010-09-13 11:25:00,6.06,6.06,6.04,6.05,210300.0,3.6505,3.6505,3.6385,3.6445,210300.0
2010-09-13 11:30:00,6.05,6.05,6.02,6.03,248000.0,3.6445,3.6445,3.6264,3.6325,248000.0
2010-09-13 11:35:00,6.04,6.04,6.02,6.03,181000.0,3.6385,3.6385,3.6264,3.6325,181000.0
2010-09-13 11:40:00,6.03,6.03,6.01,6.01,157600.0,3.6325,3.6325,3.6204,3.6204,157600.0
2010-09-13 11:45:00,6.01,6.03,6.01,6.02,210100.0,3.6204,3.6325,3.6204,3.6264,210100.0
2010-09-13 11:50:00,6.02,6.03,6.01,6.02,141600.0,3.6264,3.6325,3.6204,3.6264,141600.0
2010-09-13 11:55:00,6.03,6.05,6.01,6.04,431400.0,3.6325,3.6445,3.6204,3.6385,431400.0
2010-09-13 12:00:00,6.03,6.06,6.03,6.06,256700.0,3.6325,3.6505,3.6325,3.6505,256700.0
2010-09-13 12:05:00,6.05,6.05,6.02,6.04,334000.0,3.6445,3.6445,3.6264,3.6385,334000.0
2010-09-13 12:10:00,6.05,6.07,6.05,6.07,50200.0,3.6445,3.6566,3.6445,3.6566,50200.0
2010-09-13 12:15:00,6.06,6.07,6.03,6.05,220200.0,3.6505,3.6566,3.6325,3.6445,220200.0
2010-09-13 12:20:00,6.05,6.05,6.02,6.03,167700.0,3.6445,3.6445,3.6264,3.6325,167700.0
2010-09-13 12:25:00,6.03,6.05,6.03,6.05,129100.0,3.6325,3.6445,3.6325,3.6445,129100.0
2010-09-13 12:30:00,6.05,6.06,6.05,6.06,50600.0,3.6445,3.6505,3.6445,3.6505,50600.0
2010-09-13 12:35:00,6.05,6.07,6.05,6.06,151100.0,3.6445,3.6566,3.6445,3.6505,151100.0
2010-09-13 12:40:00,6.05,6.08,6.05,6.08,103000.0,3.6445,3.6626,3.6445,3.6626,103000.0
2010-09-13 12:45:00,6.07,6.08,6.05,6.07,187100.0,3.6566,3.6626,3.6445,3.6566,187100.0
2010-09-13 12:50:00,6.07,6.08,6.04,6.04,241100.0,3.6566,3.6626,3.6385,3.6385,241100.0
2010-09-13 12:55:00,6.04,6.06,6.03,6.05,133200.0,3.6385,3.6505,3.6325,3.6445,133200.0
2010-09-13 13:00:00,6.05,6.07,6.05,6.05,83600.0,3.6445,3.6566,3.6445,3.6445,83600.0
2010-09-13 13:05:00,6.06,6.06,6.05,6.06,38400.0,3.6505,3.6505,3.6445,3.6505,38400.0
2010-09-13 13:10:00,6.05,6.06,6.05,6.06,16100.0,3.6445,3.6505,3.6445,3.6505,16100.0
2010-09-13 13:15:00,6.05,6.06,6.05,6.06,22600.0,3.6445,3.6505,3.6445,3.6505,22600.0
2010-09-13 13:20:00,6.06,6.08,6.05,6.07,94500.0,3.6505,3.6626,3.6445,3.6566,94500.0
2010-09-13 13:25:00,6.07,6.07,6.06,6.07,31200.0,3.6566,3.6566,3.6505,3.6566,31200.0
2010-09-13 13:30:00,6.07,6.07,6.06,6.06,14300.0,3.6566,3.6566,3.6505,3.6505,14300.0
2010-09-13 13:35:00,6.07,6.07,6.05,6.05,92400.0,3.6566,3.6566,3.6445,3.6445,92400.0
2010-09-13 13:40:00,6.05,6.06,6.04,6.04,85100.0,3.6445,3.6505,3.6385,3.6385,85100.0
2010-09-13 13:45:00,6.04,6.05,6.04,6.05,51500.0,3.6385,3.6445,3.6385,3.6445,51500.0
2010-09-13 13:50:00,6.04,6.05,6.03,6.04,65100.0,3.6385,3.6445,3.6325,3.6385,65100.0
2010-09-13 13:55:00,6.04,6.04,6.03,6.03,46800.0,3.6385,3.6385,3.6325,3.6325,46800.0
2010-09-13 14:00:00,6.03,6.04,6.03,6.03,72200.0,3.6325,3.6385,3.6325,3.6325,72200.0
2010-09-13 14:05:00,6.03,6.04,6.02,6.02,80400.0,3.6325,3.6385,3.6264,3.6264,80400.0
2010-09-13 14:10:00,6.02,6.03,6.01,6.02,136700.0,3.6264,3.6325,3.6204,3.6264,136700.0
2010-09-13 14:15:00,6.02,6.03,6.0,6.03,381000.0,3.6264,3.6325,3.6144,3.6325,381000.0
2010-09-13 14:20:00,6.02,6.04,6.01,6.02,305500.0,3.6264,3.6385,3.6204,3.6264,305500.0
2010-09-13 14:25:00,6.02,6.05,6.02,6.04,201100.0,3.6264,3.6445,3.6264,3.6385,201100.0
2010-09-13 14:30:00,6.04,6.05,6.04,6.05,48600.0,3.6385,3.6445,3.6385,3.6445,48600.0
2010-09-13 14:35:00,6.04,6.05,6.04,6.05,42400.0,3.6385,3.6445,3.6385,3.6445,42400.0
2010-09-13 14:40:00,6.05,6.05,6.04,6.05,39900.0,3.6445,3.6445,3.6385,3.6445,39900.0
2010-09-13 14:45:00,6.05,6.05,6.04,6.05,31000.0,3.6445,3.6445,3.6385,3.6445,31000.0
2010-09-13 14:50:00,6.04,6.05,6.04,6.05,19000.0,3.6385,3.6445,3.6385,3.6445,19000.0
2010-09-13 14:55:00,6.04,6.05,6.04,6.05,23000.0,3.6385,3.6445,3.6385,3.6445,23000.0
2010-09-13 15:00:00,6.04,6.05,6.04,6.04,145300.0,3.6385,3.6445,3.6385,3.6385,145300.0
2010-09-13 15:05:00,6.05,6.05,6.04,6.05,121300.0,3.6445,3.6445,3.6385,3.6445,121300.0
2010-09-13 15:10:00,6.05,6.05,6.04,6.05,15000.0,3.6445,3.6445,3.6385,3.6445,15000.0
2010-09-13 15:15:00,6.05,6.05,6.04,6.05,59700.0,3.6445,3.6445,3.6385,3.6445,59700.0
2010-09-13 15:20:00,6.05,6.05,6.04,6.04,27800.0,3.6445,3.6445,3.6385,3.6385,27800.0
2010-09-13 15:25:00,6.05,6.06,6.04,6.06,219200.0,3.6445,3.6505,3.6385,3.6505,219200.0
2010-09-13 15:30:00,6.06,6.06,6.05,6.05,112700.0,3.6505,3.6505,3.6445,3.6445,112700.0
2010-09-13 15:35:00,6.05,6.07,6.05,6.07,252200.0,3.6445,3.6566,3.6445,3.6566,252200.0
2010-09-13 15:40:00,6.07,6.08,6.06,6.07,161800.0,3.6566,3.6626,3.6505,3.6566,161800.0
2010-09-13 15:45:00,6.08,6.09,6.07,6.08,356300.0,3.6626,3.6686,3.6566,3.6626,356300.0
2010-09-13 15:50:00,6.08,6.09,6.08,6.09,197900.0,3.6626,3.6686,3.6626,3.6686,197900.0
2010-09-13 15:55:00,6.09,6.09,6.07,6.08,751500.0,3.6686,3.6686,3.6566,3.6626,751500.0
2010-09-14 09:30:00,6.06,6.06,6.01,6.01,295900.0,3.6505,3.6505,3.6204,3.6204,295900.0
2010-09-14 09:35:00,6.01,6.02,5.97,6.0,489400.0,3.6204,3.6264,3.5963,3.6144,489400.0
2010-09-14 09:40:00,6.01,6.05,5.98,5.99,574800.0,3.6204,3.6445,3.6023,3.6084,574800.0
2010-09-14 09:45:00,5.99,6.04,5.99,6.01,231900.0,3.6084,3.6385,3.6084,3.6204,231900.0
2010-09-14 09:50:00,6.0,6.03,6.0,6.03,210700.0,3.6144,3.6325,3.6144,3.6325,210700.0
2010-09-14 09:55:00,6.02,6.05,6.01,6.03,294800.0,3.6264,3.6445,3.6204,3.6325,294800.0
2010-09-14 10:00:00,6.03,6.07,6.02,6.07,326300.0,3.6325,3.6566,3.6264,3.6566,326300.0
2010-09-14 10:05:00,6.07,6.09,6.05,6.08,907700.0,3.6566,3.6686,3.6445,3.6626,907700.0
2010-09-14 10:10:00,6.07,6.09,6.06,6.06,129600.0,3.6566,3.6686,3.6505,3.6505,129600.0
2010-09-14 10:15:00,6.07,6.07,6.06,6.07,61200.0,3.6566,3.6566,3.6505,3.6566,61200.0
2010-09-14 10:20:00,6.06,6.07,6.04,6.05,116000.0,3.6505,3.6566,3.6385,3.6445,116000.0
2010-09-14 10:25:00,6.05,6.08,6.05,6.08,159800.0,3.6445,3.6626,3.6445,3.6626,159800.0
2010-09-14 10:30:00,6.07,6.09,6.05,6.07,554700.0,3.6566,3.6686,3.6445,3.6566,554700.0
2010-09-14 10:35:00,6.07,6.09,6.06,6.09,127400.0,3.6566,3.6686,3.6505,3.6686,127400.0
2010-09-14 10:40:00,6.09,6.1,6.08,6.1,359200.0,3.6686,3.6746,3.6626,3.6746,359200.0
2010-09-14 10:45:00,6.1,6.12,6.09,6.11,567200.0,3.6746,3.6867,3.6686,3.6806,567200.0
2010-09-14 10:50:00,6.11,6.11,6.08,6.1,65900.0,3.6806,3.6806,3.6626,3.6746,65900.0
2010-09-14 10:55:00,6.09,6.1,6.08,6.09,42800.0,3.6686,3.6746,3.6626,3.6686,42800.0
2010-09-14 11:00:00,6.08,6.1,6.08,6.09,103100.0,3.6626,3.6746,3.6626,3.6686,103100.0
2010-09-14 11:05:00,6.1,6.12,6.09,6.12,114400.0,3.6746,3.6867,3.6686,3.6867,114400.0
2010-09-14 11:10:00,6.12,6.14,6.11,6.14,146000.0,3.6867,3.6987,3.6806,3.6987,146000.0
2010-09-14 11:15:00,6.13,6.15,6.13,6.14,209800.0,3.6927,3.7047,3.6927,3.6987,209800.0
2010-09-14 11:20:00,6.13,6.13,6.1,6.11,127100.0,3.6927,3.6927,3.6746,3.6806,127100.0
2010-09-14 11:25:00,6.12,6.12,6.11,6.12,36200.0,3.6867,3.6867,3.6806,3.6867,36200.0
2010-09-14 11:30:00,6.11,6.13,6.11,6.12,33900.0,3.6806,3.6927,3.6806,3.6867,33900.0
2010-09-14 11:35:00,6.12,6.13,6.12,6.12,44200.0,3.6867,3.6927,3.6867,3.6867,44200.0
2010-09-14 11:40:00,6.12,6.14,6.11,6.13,88100.0,3.6867,3.6987,3.6806,3.6927,88100.0
2010-09-14 11:45:00,6.13,6.13,6.11,6.13,47100.0,3.6927,3.6927,3.6806,3.6927,47100.0
2010-09-14 11:50:00,6.12,6.13,6.09,6.1,183300.0,3.6867,3.6927,3.6686,3.6746,183300.0
2010-09-14 11:55:00,6.09,6.13,6.08,6.12,167000.0,3.6686,3.6927,3.6626,3.6867,167000.0
2010-09-14 12:00:00,6.11,6.13,6.1,6.12,97600.0,3.6806,3.6927,3.6746,3.6867,97600.0
2010-09-14 12:05:00,6.12,6.14,6.11,6.11,131600.0,3.6867,3.6987,3.6806,3.6806,131600.0
2010-09-14 12:10:00,6.12,6.13,6.1,6.1,75000.0,3.6867,3.6927,3.6746,3.6746,75000.0
2010-09-14 12:15:00,6.1,6.11,6.09,6.11,198600.0,3.6746,3.6806,3.6686,3.6806,198600.0
2010-09-14 12:20:00,6.11,6.12,6.1,6.11,52700.0,3.6806,3.6867,3.6746,3.6806,52700.0
2010-09-14 12:25:00,6.11,6.12,6.1,6.1,66100.0,3.6806,3.6867,3.6746,3.6746,66100.0
2010-09-14 12:30:00,6.1,6.11,6.09,6.09,46900.0,3.6746,3.6806,3.6686,3.6686,46900.0
2010-09-14 12:35:00,6.09,6.1,6.09,6.1,25200.0,3.6686,3.6746,3.6686,3.6746,25200.0
2010-09-14 12:40:00,6.09,6.11,6.09,6.1,69300.0,3.6686,3.6806,3.6686,3.6746,69300.0
2010-09-14 12:45:00,6.09,6.1,6.07,6.07,71500.0,3.6686,3.6746,3.6566,3.6566,71500.0
2010-09-14 12:50:00,6.07,6.09,6.07,6.08,56100.0,3.6566,3.6686,3.6566,3.6626,56100.0
2010-09-14 12:55:00,6.08,6.09,6.07,6.08,121000.0,3.6626,3.6686,3.6566,3.6626,121000.0
2010-09-14 13:00:00,6.07,6.1,6.07,6.09,127300.0,3.6566,3.6746,3.6566,3.6686,127300.0
2010-09-14 13:05:00,6.08,6.09,6.06,6.07,61500.0,3.6626,3.6686,3.6505,3.6566,61500.0
2010-09-14 13:10:00,6.06,6.07,6.04,6.05,78900.0,3.6505,3.6566,3.6385,3.6445,78900.0
2010-09-14 13:15:00,6.05,6.05,6.03,6.05,92500.0,3.6445,3.6445,3.6325,3.6445,92500.0
2010-09-14 13:20:00,6.04,6.05,6.03,6.04,39500.0,3.6385,3.6445,3.6325,3.6385,39500.0
2010-09-14 13:25:00,6.03,6.05,6.03,6.05,111800.0,3.6325,3.6445,3.6325,3.6445,111800.0
2010-09-14 13:30:00,6.05,6.06,6.04,6.04,58700.0,3.6445,3.6505,3.6385,3.6385,58700.0
2010-09-14 13:35:00,6.03,6.05,6.03,6.04,71700.0,3.6325,3.6445,3.6325,3.6385,71700.0
2010-09-14 13:40:00,6.03,6.04,6.02,6.02,48400.0,3.6325,3.6385,3.6264,3.6264,48400.0
2010-09-14 13:45:00,6.03,6.03,6.0,6.02,142200.0,3.6325,3.6325,3.6144,3.6264,142200.0
2010-09-14 13:50:00,6.02,6.03,6.01,6.02,48100.0,3.6264,3.6325,3.6204,3.6264,48100.0
2010-09-14 13:55:00,6.01,6.03,6.01,6.03,69200.0,3.6204,3.6325,3.6204,3.6325,69200.0
2010-09-14 14:00:00,6.02,6.03,6.02,6.03,35300.0,3.6264,3.6325,3.6264,3.6325,35300.0
2010-09-14 14:05:00,6.03,6.04,6.02,6.04,60800.0,3.6325,3.6385,3.6264,3.6385,60800.0
2010-09-14 14:10:00,6.04,6.04,6.02,6.03,42600.0,3.6385,3.6385,3.6264,3.6325,42600.0
2010-09-14 14:15:00,6.04,6.05,6.03,6.03,38900.0,3.6385,3.6445,3.6325,3.6325,38900.0
2010-09-14 14:20:00,6.04,6.05,6.03,6.05,158000.0,3.6385,3.6445,3.6325,3.6445,158000.0
2010-09-14 14:25:00,6.05,6.06,6.04,6.04,49700.0,3.6445,3.6505,3.6385,3.6385,49700.0
2010-09-14 14:30:00,6.05,6.05,6.03,6.03,35400.0,3.6445,3.6445,3.6325,3.6325,35400.0
2010-09-14 14:35:00,6.03,6.06,6.03,6.05,214600.0,3.6325,3.6505,3.6325,3.6445,214600.0
2010-09-14 14:40:00,6.05,6.08,6.05,6.05,155100.0,3.6445,3.6626,3.6445,3.6445,155100.0
2010-09-14 14:45:00,6.05,6.06,6.05,6.06,31800.0,3.6445,3.6505,3.6445,3.6505,31800.0
2010-09-14 14:50:00,6.05,6.06,6.05,6.05,31800.0,3.6445,3.6505,3.6445,3.6445,31800.0
2010-09-14 14:55:00,6.05,6.1,6.05,6.08,234600.0,3.6445,3.6746,3.6445,3.6626,234600.0
2010-09-14 15:00:00,6.08,6.1,6.08,6.09,198400.0,3.6626,3.6746,3.6626,3.6686,198400.0
2010-09-14 15:05:00,6.09,6.1,6.09,6.09,27900.0,3.6686,3.6746,3.6686,3.6686,27900.0
2010-09-14 15:10:00,6.09,6.11,6.09,6.1,204100.0,3.6686,3.6806,3.6686,3.6746,204100.0
2010-09-14 15:15:00,6.11,6.11,6.09,6.09,59400.0,3.6806,3.6806,3.6686,3.6686,59400.0
2010-09-14 15:20:00,6.09,6.1,6.09,6.1,74600.0,3.6686,3.6746,3.6686,3.6746,74600.0
2010-09-14 15:25:00,6.09,6.1,6.08,6.08,110400.0,3.6686,3.6746,3.6626,3.6626,110400.0
2010-09-14 15:30:00,6.09,6.11,6.08,6.11,295900.0,3.6686,3.6806,3.6626,3.6806,295900.0
2010-09-14 15:35:00,6.11,6.12,6.1,6.11,143000.0,3.6806,3.6867,3.6746,3.6806,143000.0
2010-09-14 15:40:00,6.11,6.12,6.08,6.08,228000.0,3.6806,3.6867,3.6626,3.6626,228000.0
2010-09-14 15:45:00,6.08,6.09,6.08,6.09,192000.0,3.6626,3.6686,3.6626,3.6686,192000.0
2010-09-14 15:50:00,6.08,6.09,6.06,6.07,407300.0,3.6626,3.6686,3.6505,3.6566,407300.0
2010-09-14 15:55:00,6.06,6.08,6.06,6.06,624600.0,3.6505,3.6626,3.6505,3.6505,624600.0
2010-09-15 09:30:00,5.99,6.0,5.96,6.0,169100.0,3.6143,3.6203,3.5962,3.6203,169100.0
2010-09-15 09:35:00,5.99,6.0,5.96,5.98,211600.0,3.6143,3.6203,3.5962,3.6083,211600.0
2010-09-15 09:40:00,5.97,5.99,5.94,5.97,333000.0,3.6022,3.6143,3.5841,3.6022,333000.0
2010-09-15 09:45:00,5.97,5.99,5.95,5.99,569000.0,3.6022,3.6143,3.5902,3.6143,569000.0
2010-09-15 09:50:00,5.99,6.01,5.98,5.99,369400.0,3.6143,3.6264,3.6083,3.6143,369400.0
2010-09-15 09:55:00,6.0,6.0,5.97,5.98,74300.0,3.6203,3.6203,3.6022,3.6083,74300.0
2010-09-15 10:00:00,5.98,6.0,5.97,5.98,137100.0,3.6083,3.6203,3.6022,3.6083,137100.0
2010-09-15 10:05:00,5.98,6.01,5.97,5.97,220200.0,3.6083,3.6264,3.6022,3.6022,220200.0
2010-09-15 10:10:00,5.97,6.0,5.97,6.0,86600.0,3.6022,3.6203,3.6022,3.6203,86600.0
2010-09-15 10:15:00,6.0,6.04,6.0,6.04,134300.0,3.6203,3.6445,3.6203,3.6445,134300.0
2010-09-15 10:20:00,6.04,6.04,6.01,6.02,314100.0,3.6445,3.6445,3.6264,3.6324,314100.0
2010-09-15 10:25:00,6.02,6.02,5.99,5.99,249100.0,3.6324,3.6324,3.6143,3.6143,249100.0
2010-09-15 10:30:00,6.0,6.01,5.99,6.0,836800.0,3.6203,3.6264,3.6143,3.6203,836800.0
2010-09-15 10:35:00,6.0,6.01,5.97,5.99,269900.0,3.6203,3.6264,3.6022,3.6143,269900.0
2010-09-15 10:40:00,5.99,6.01,5.99,6.01,145400.0,3.6143,3.6264,3.6143,3.6264,145400.0
2010-09-15 10:45:00,6.0,6.01,5.99,6.0,207400.0,3.6203,3.6264,3.6143,3.6203,207400.0
2010-09-15 10:50:00,6.0,6.0,5.98,5.99,56400.0,3.6203,3.6203,3.6083,3.6143,56400.0
2010-09-15 10:55:00,5.99,6.02,5.98,6.02,148300.0,3.6143,3.6324,3.6083,3.6324,148300.0
2010-09-15 11:00:00,6.02,6.03,6.0,6.0,179300.0,3.6324,3.6384,3.6203,3.6203,179300.0
2010-09-15 11:05:00,6.01,6.02,6.0,6.01,289000.0,3.6264,3.6324,3.6203,3.6264,289000.0
2010-09-15 11:10:00,6.01,6.03,6.01,6.02,201600.0,3.6264,3.6384,3.6264,3.6324,201600.0
2010-09-15 11:15:00,6.03,6.05,6.01,6.05,203000.0,3.6384,3.6505,3.6264,3.6505,203000.0
2010-09-15 11:20:00,6.05,6.06,6.03,6.05,429900.0,3.6505,3.6565,3.6384,3.6505,429900.0
2010-09-15 11:25:00,6.05,6.07,6.04,6.05,146600.0,3.6505,3.6626,3.6445,3.6505,146600.0
2010-09-15 11:30:00,6.05,6.06,6.03,6.05,76500.0,3.6505,3.6565,3.6384,3.6505,76500.0
2010-09-15 11:35:00,6.04,6.07,6.04,6.06,50500.0,3.6445,3.6626,3.6445,3.6565,50500.0
2010-09-15 11:40:00,6.07,6.07,6.06,6.07,30800.0,3.6626,3.6626,3.6565,3.6626,30800.0
2010-09-15 11:45:00,6.06,6.09,6.06,6.07,115100.0,3.6565,3.6746,3.6565,3.6626,115100.0
2010-09-15 11:50:00,6.07,6.1,6.07,6.1,80700.0,3.6626,3.6807,3.6626,3.6807,80700.0
2010-09-15 11:55:00,6.1,6.1,6.09,6.1,32100.0,3.6807,3.6807,3.6746,3.6807,32100.0
2010-09-15 12:00:00,6.09,6.13,6.09,6.11,236800.0,3.6746,3.6988,3.6746,3.6867,236800.0
2010-09-15 12:05:00,6.11,6.11,6.09,6.1,102000.0,3.6867,3.6867,3.6746,3.6807,102000.0
2010-09-15 12:10:00,6.11,6.11,6.09,6.11,128000.0,3.6867,3.6867,3.6746,3.6867,128000.0
2010-09-15 12:15:00,6.1,6.11,6.08,6.09,27300.0,3.6807,3.6867,3.6686,3.6746,27300.0
2010-09-15 12:20:00,6.08,6.09,6.08,6.09,40200.0,3.6686,3.6746,3.6686,3.6746,40200.0
2010-09-15 12:25:00,6.09,6.11,6.08,6.1,57300.0,3.6746,3.6867,3.6686,3.6807,57300.0
2010-09-15 12:30:00,6.11,6.11,6.09,6.09,52600.0,3.6867,3.6867,3.6746,3.6746,52600.0
2010-09-15 12:35:00,6.09,6.1,6.09,6.1,6300.0,3.6746,3.6807,3.6746,3.6807,6300.0
2010-09-15 12:40:00,6.09,6.1,6.08,6.08,99400.0,3.6746,3.6807,3.6686,3.6686,99400.0
2010-09-15 12:45:00,6.09,6.09,6.07,6.08,18200.0,3.6746,3.6746,3.6626,3.6686,18200.0
2010-09-15 12:50:00,6.07,6.08,6.06,6.08,40100.0,3.6626,3.6686,3.6565,3.6686,40100.0
2010-09-15 12:55:00,6.07,6.08,6.07,6.08,43600.0,3.6626,3.6686,3.6626,3.6686,43600.0
2010-09-15 13:00:00,6.08,6.09,6.07,6.08,48900.0,3.6686,3.6746,3.6626,3.6686,48900.0
2010-09-15 13:05:00,6.08,6.1,6.08,6.09,29000.0,3.6686,3.6807,3.6686,3.6746,29000.0
2010-09-15 13:10:00,6.1,6.11,6.08,6.09,115500.0,3.6807,3.6867,3.6686,3.6746,115500.0
2010-09-15 13:15:00,6.08,6.1,6.08,6.1,143700.0,3.6686,3.6807,3.6686,3.6807,143700.0
2010-09-15 13:20:00,6.1,6.11,6.07,6.07,135500.0,3.6807,3.6867,3.6626,3.6626,135500.0
2010-09-15 13:25:00,6.08,6.08,6.07,6.07,7900.0,3.6686,3.6686,3.6626,3.6626,7900.0
2010-09-15 13:30:00,6.08,6.08,6.06,6.06,43100.0,3.6686,3.6686,3.6565,3.6565,43100.0
2010-09-15 13:35:00,6.07,6.08,6.06,6.07,214300.0,3.6626,3.6686,3.6565,3.6626,214300.0
2010-09-15 13:40:00,6.06,6.07,6.06,6.07,105000.0,3.6565,3.6626,3.6565,3.6626,105000.0
2010-09-15 13:45:00,6.06,6.07,6.06,6.06,53700.0,3.6565,3.6626,3.6565,3.6565,53700.0
2010-09-15 13:50:00,6.06,6.08,6.06,6.08,71600.0,3.6565,3.6686,3.6565,3.6686,71600.0
2010-09-15 13:55:00,6.07,6.09,6.07,6.08,20700.0,3.6626,3.6746,3.6626,3.6686,20700.0
2010-09-15 14:00:00,6.09,6.09,6.08,6.08,9700.0,3.6746,3.6746,3.6686,3.6686,9700.0
2010-09-15 14:05:00,6.08,6.1,6.08,6.09,63400.0,3.6686,3.6807,3.6686,3.6746,63400.0
2010-09-15 14:10:00,6.09,6.09,6.08,6.09,18400.0,3.6746,3.6746,3.6686,3.6746,18400.0
2010-09-15 14:15:00,6.09,6.09,6.05,6.06,90200.0,3.6746,3.6746,3.6505,3.6565,90200.0
2010-09-15 14:20:00,6.06,6.07,6.05,6.07,64200.0,3.6565,3.6626,3.6505,3.6626,64200.0
2010-09-15 14:25:00,6.07,6.07,6.06,6.07,18900.0,3.6626,3.6626,3.6565,3.6626,18900.0
2010-09-15 14:30:00,6.07,6.08,6.06,6.06,153000.0,3.6626,3.6686,3.6565,3.6565,153000.0
2010-09-15 14:35:00,6.06,6.08,6.06,6.07,31700.0,3.6565,3.6686,3.6565,3.6626,31700.0
2010-09-15 14:40:00,6.08,6.08,6.07,6.07,225200.0,3.6686,3.6686,3.6626,3.6626,225200.0
2010-09-15 14:45:00,6.07,6.08,6.07,6.07,37900.0,3.6626,3.6686,3.6626,3.6626,37900.0
2010-09-15 14:50:00,6.07,6.1,6.07,6.08,168700.0,3.6626,3.6807,3.6626,3.6686,168700.0
2010-09-15 14:55:00,6.09,6.1,6.06,6.06,409500.0,3.6746,3.6807,3.6565,3.6565,409500.0
2010-09-15 15:00:00,6.07,6.08,6.05,6.06,329800.0,3.6626,3.6686,3.6505,3.6565,329800.0
2010-09-15 15:05:00,6.06,6.07,6.05,6.07,107400.0,3.6565,3.6626,3.6505,3.6626,107400.0
2010-09-15 15:10:00,6.07,6.07,6.05,6.05,83900.0,3.6626,3.6626,3.6505,3.6505,83900.0
2010-09-15 15:15:00,6.06,6.06,6.04,6.06,227400.0,3.6565,3.6565,3.6445,3.6565,227400.0
2010-09-15 15:20:00,6.06,6.09,6.06,6.09,151500.0,3.6565,3.6746,3.6565,3.6746,151500.0
2010-09-15 15:25:00,6.09,6.09,6.07,6.07,246600.0,3.6746,3.6746,3.6626,3.6626,246600.0
2010-09-15 15:30:00,6.08,6.08,6.05,6.05,188300.0,3.6686,3.6686,3.6505,3.6505,188300.0
2010-09-15 15:35:00,6.05,6.07,6.05,6.07,152200.0,3.6505,3.6626,3.6505,3.6626,152200.0
2010-09-15 15:40:00,6.07,6.07,6.04,6.04,207000.0,3.6626,3.6626,3.6445,3.6445,207000.0
2010-09-15 15:45:00,6.05,6.07,6.04,6.07,262800.0,3.6505,3.6626,3.6445,3.6626,262800.0
2010-09-15 15:50:00,6.07,6.08,6.06,6.08,219000.0,3.6626,3.6686,3.6565,3.6686,219000.0
2010-09-15 15:55:00,6.08,6.09,6.06,6.07,1241400.0,3.6686,3.6746,3.6565,3.6626,1241400.0
2010-09-16 09:30:00,6.02,6.04,6.0,6.01,197800.0,3.6324,3.6445,3.6203,3.6264,197800.0
2010-09-16 09:35:00,6.01,6.03,5.97,6.03,612500.0,3.6264,3.6384,3.6022,3.6384,612500.0
2010-09-16 09:40:00,6.02,6.05,6.02,6.05,116700.0,3.6324,3.6505,3.6324,3.6505,116700.0
2010-09-16 09:45:00,6.05,6.05,6.02,6.05,221300.0,3.6505,3.6505,3.6324,3.6505,221300.0
2010-09-16 09:50:00,6.05,6.08,6.04,6.07,163100.0,3.6505,3.6686,3.6445,3.6626,163100.0
2010-09-16 09:55:00,6.07,6.09,6.06,6.07,363100.0,3.6626,3.6746,3.6565,3.6626,363100.0
2010-09-16 10:00:00,6.06,6.08,6.04,6.07,251000.0,3.6565,3.6686,3.6445,3.6626,251000.0
2010-09-16 10:05:00,6.06,6.08,6.03,6.05,238500.0,3.6565,3.6686,3.6384,3.6505,238500.0
2010-09-16 10:10:00,6.06,6.06,5.99,6.0,598400.0,3.6565,3.6565,3.6143,3.6203,598400.0
2010-09-16 10:15:00,5.99,6.0,5.97,5.99,641600.0,3.6143,3.6203,3.6022,3.6143,641600.0
2010-09-16 10:20:00,5.98,6.01,5.98,6.0,1171800.0,3.6083,3.6264,3.6083,3.6203,1171800.0
2010-09-16 10:25:00,6.0,6.01,5.98,5.99,472500.0,3.6203,3.6264,3.6083,3.6143,472500.0
2010-09-16 10:30:00,5.99,6.0,5.97,5.97,491700.0,3.6143,3.6203,3.6022,3.6022,491700.0
2010-09-16 10:35:00,5.97,5.99,5.96,5.96,171300.0,3.6022,3.6143,3.5962,3.5962,171300.0
2010-09-16 10:40:00,5.96,6.01,5.94,6.0,723800.0,3.5962,3.6264,3.5841,3.6203,723800.0
2010-09-16 10:45:00,6.0,6.01,5.99,6.01,430400.0,3.6203,3.6264,3.6143,3.6264,430400.0
2010-09-16 10:50:00,6.01,6.01,5.98,5.99,373500.0,3.6264,3.6264,3.6083,3.6143,373500.0
2010-09-16 10:55:00,5.99,6.01,5.98,5.99,754800.0,3.6143,3.6264,3.6083,3.6143,754800.0
2010-09-16 11:00:00,5.99,6.02,5.99,6.02,711700.0,3.6143,3.6324,3.6143,3.6324,711700.0
2010-09-16 11:05:00,6.02,6.03,6.01,6.03,150700.0,3.6324,3.6384,3.6264,3.6384,150700.0
2010-09-16 11:10:00,6.03,6.04,6.02,6.04,70000.0,3.6384,3.6445,3.6324,3.6445,70000.0
2010-09-16 11:15:00,6.04,6.05,6.01,6.01,220900.0,3.6445,3.6505,3.6264,3.6264,220900.0
2010-09-16 11:20:00,6.01,6.05,6.01,6.03,883800.0,3.6264,3.6505,3.6264,3.6384,883800.0
2010-09-16 11:25:00,6.03,6.04,6.0,6.01,220400.0,3.6384,3.6445,3.6203,3.6264,220400.0
2010-09-16 11:30:00,6.0,6.01,5.98,5.99,836300.0,3.6203,3.6264,3.6083,3.6143,836300.0
2010-09-16 11:35:00,5.99,6.02,5.97,6.02,1038500.0,3.6143,3.6324,3.6022,3.6324,1038500.0
2010-09-16 11:40:00,6.02,6.02,6.0,6.01,84200.0,3.6324,3.6324,3.6203,3.6264,84200.0
2010-09-16 11:45:00,6.01,6.03,6.0,6.03,234700.0,3.6264,3.6384,3.6203,3.6384,234700.0
2010-09-16 11:50:00,6.02,6.03,6.01,6.03,142900.0,3.6324,3.6384,3.6264,3.6384,142900.0
2010-09-16 11:55:00,6.03,6.04,6.02,6.02,79700.0,3.6384,3.6445,3.6324,3.6324,79700.0
2010-09-16 12:00:00,6.02,6.03,6.01,6.02,80900.0,3.6324,3.6384,3.6264,3.6324,80900.0
2010-09-16 12:05:00,6.02,6.03,6.01,6.01,71000.0,3.6324,3.6384,3.6264,3.6264,71000.0
2010-09-16 12:10:00,6.01,6.01,5.98,5.98,218700.0,3.6264,3.6264,3.6083,3.6083,218700.0
2010-09-16 12:15:00,5.99,6.0,5.98,5.99,268600.0,3.6143,3.6203,3.6083,3.6143,268600.0
2010-09-16 12:20:00,5.99,6.0,5.92,5.94,1588300.0,3.6143,3.6203,3.5721,3.5841,1588300.0
2010-09-16 12:25:00,5.93,5.94,5.93,5.94,730900.0,3.5781,3.5841,3.5781,3.5841,730900.0
2010-09-16 12:30:00,5.94,5.95,5.92,5.92,949700.0,3.5841,3.5902,3.5721,3.5721,949700.0
2010-09-16 12:35:00,5.93,5.93,5.89,5.89,1252500.0,3.5781,3.5781,3.554,3.554,1252500.0
2010-09-16 12:40:00,5.9,5.91,5.87,5.89,1240600.0,3.56,3.566,3.5419,3.554,1240600.0
2010-09-16 12:45:00,5.89,5.92,5.88,5.9,1409000.0,3.554,3.5721,3.5479,3.56,1409000.0
2010-09-16 12:50:00,5.9,5.91,5.89,5.89,383100.0,3.56,3.566,3.554,3.554,383100.0
2010-09-16 12:55:00,5.9,5.91,5.87,5.89,851900.0,3.56,3.566,3.5419,3.554,851900.0
2010-09-16 13:00:00,5.88,5.89,5.85,5.87,489800.0,3.5479,3.554,3.5298,3.5419,489800.0
2010-09-16 13:05:00,5.87,5.89,5.86,5.88,1404900.0,3.5419,3.554,3.5359,3.5479,1404900.0
2010-09-16 13:10:00,5.88,5.88,5.85,5.87,502500.0,3.5479,3.5479,3.5298,3.5419,502500.0
2010-09-16 13:15:00,5.87,5.87,5.79,5.83,1008800.0,3.5419,3.5419,3.4936,3.5178,1008800.0
2010-09-16 13:20:00,5.82,5.85,5.82,5.84,549600.0,3.5117,3.5298,3.5117,3.5238,549600.0
2010-09-16 13:25:00,5.84,5.86,5.84,5.85,268300.0,3.5238,3.5359,3.5238,3.5298,268300.0
2010-09-16 13:30:00,5.84,5.85,5.82,5.82,183700.0,3.5238,3.5298,3.5117,3.5117,183700.0
2010-09-16 13:35:00,5.82,5.83,5.81,5.83,128100.0,3.5117,3.5178,3.5057,3.5178,128100.0
2010-09-16 13:40:00,5.83,5.85,5.8,5.85,578200.0,3.5178,3.5298,3.4997,3.5298,578200.0
2010-09-16 13:45:00,5.85,5.86,5.84,5.86,467500.0,3.5298,3.5359,3.5238,3.5359,467500.0
2010-09-16 13:50:00,5.86,5.86,5.85,5.86,57800.0,3.5359,3.5359,3.5298,3.5359,57800.0
2010-09-16 13:55:00,5.86,5.86,5.84,5.84,119600.0,3.5359,3.5359,3.5238,3.5238,119600.0
2010-09-16 14:00:00,5.85,5.87,5.84,5.85,297400.0,3.5298,3.5419,3.5238,3.5298,297400.0
2010-09-16 14:05:00,5.85,5.85,5.83,5.85,71800.0,3.5298,3.5298,3.5178,3.5298,71800.0
2010-09-16 14:10:00,5.85,5.86,5.84,5.85,117000.0,3.5298,3.5359,3.5238,3.5298,117000.0
2010-09-16 14:15:00,5.85,5.85,5.84,5.84,37500.0,3.5298,3.5298,3.5238,3.5238,37500.0
2010-09-16 14:20:00,5.84,5.86,5.84,5.85,112700.0,3.5238,3.5359,3.5238,3.5298,112700.0
2010-09-16 14:25:00,5.86,5.87,5.85,5.87,434600.0,3.5359,3.5419,3.5298,3.5419,434600.0
2010-09-16 14:30:00,5.86,5.87,5.86,5.86,40300.0,3.5359,3.5419,3.5359,3.5359,40300.0
2010-09-16 14:35:00,5.87,5.89,5.83,5.83,634100.0,3.5419,3.554,3.5178,3.5178,634100.0
2010-09-16 14:40:00,5.84,5.85,5.83,5.84,65800.0,3.5238,3.5298,3.5178,3.5238,65800.0
2010-09-16 14:45:00,5.85,5.85,5.84,5.84,174500.0,3.5298,3.5298,3.5238,3.5238,174500.0
2010-09-16 14:50:00,5.84,5.86,5.84,5.85,132200.0,3.5238,3.5359,3.5238,3.5298,132200.0
2010-09-16 14:55:00,5.86,5.86,5.84,5.84,630300.0,3.5359,3.5359,3.5238,3.5238,630300.0
2010-09-16 15:00:00,5.84,5.86,5.81,5.85,1029500.0,3.5238,3.5359,3.5057,3.5298,1029500.0
2010-09-16 15:05:00,5.84,5.87,5.83,5.87,344500.0,3.5238,3.5419,3.5178,3.5419,344500.0
2010-09-16 15:10:00,5.86,5.86,5.82,5.85,387000.0,3.5359,3.5359,3.5117,3.5298,387000.0
2010-09-16 15:15:00,5.85,5.88,5.84,5.88,372400.0,3.5298,3.5479,3.5238,3.5479,372400.0
2010-09-16 15:20:00,5.87,5.89,5.85,5.86,450500.0,3.5419,3.554,3.5298,3.5359,450500.0
2010-09-16 15:25:00,5.87,5.89,5.86,5.88,121500.0,3.5419,3.554,3.5359,3.5479,121500.0
2010-09-16 15:30:00,5.89,5.9,5.88,5.89,224900.0,3.554,3.56,3.5479,3.554,224900.0
2010-09-16 15:35:00,5.89,5.9,5.89,5.89,88900.0,3.554,3.56,3.554,3.554,88900.0
2010-09-16 15:40:00,5.89,5.9,5.89,5.9,93900.0,3.554,3.56,3.554,3.56,93900.0
2010-09-16 15:45:00,5.9,5.9,5.88,5.89,374000.0,3.56,3.56,3.5479,3.554,374000.0
2010-09-16 15:50:00,5.89,5.9,5.89,5.9,106700.0,3.554,3.56,3.554,3.56,106700.0
2010-09-16 15:55:00,5.89,5.9,5.89,5.9,404500.0,3.554,3.56,3.554,3.56,404500.0
2010-09-17 09:30:00,5.95,5.98,5.93,5.93,1503200.0,3.5902,3.6083,3.5781,3.5781,1503200.0
2010-09-17 09:35:00,5.93,5.96,5.93,5.94,369300.0,3.5781,3.5962,3.5781,3.5841,369300.0
2010-09-17 09:40:00,5.94,5.95,5.91,5.91,319200.0,3.5841,3.5902,3.566,3.566,319200.0
2010-09-17 09:45:00,5.91,5.92,5.89,5.92,268000.0,3.566,3.5721,3.554,3.5721,268000.0
2010-09-17 09:50:00,5.91,5.92,5.87,5.89,172900.0,3.566,3.5721,3.5419,3.554,172900.0
2010-09-17 09:55:00,5.88,5.89,5.83,5.86,442100.0,3.5479,3.554,3.5178,3.5359,442100.0
2010-09-17 10:00:00,5.86,5.87,5.83,5.86,213000.0,3.5359,3.5419,3.5178,3.5359,213000.0
2010-09-17 10:05:00,5.86,5.88,5.85,5.86,212000.0,3.5359,3.5479,3.5298,3.5359,212000.0
2010-09-17 10:10:00,5.86,5.87,5.84,5.86,192200.0,3.5359,3.5419,3.5238,3.5359,192200.0
2010-09-17 10:15:00,5.87,5.88,5.85,5.87,139900.0,3.5419,3.5479,3.5298,3.5419,139900.0
2010-09-17 10:20:00,5.87,5.89,5.87,5.89,57100.0,3.5419,3.554,3.5419,3.554,57100.0
2010-09-17 10:25:00,5.89,5.89,5.88,5.89,65400.0,3.554,3.554,3.5479,3.554,65400.0
2010-09-17 10:30:00,5.89,5.89,5.87,5.89,103200.0,3.554,3.554,3.5419,3.554,103200.0
2010-09-17 10:35:00,5.89,5.9,5.88,5.9,54400.0,3.554,3.56,3.5479,3.56,54400.0
2010-09-17 10:40:00,5.9,5.91,5.89,5.91,68600.0,3.56,3.566,3.554,3.566,68600.0
2010-09-17 10:45:00,5.91,5.92,5.9,5.9,179200.0,3.566,3.5721,3.56,3.56,179200.0
2010-09-17 10:50:00,5.9,5.91,5.89,5.89,67800.0,3.56,3.566,3.554,3.554,67800.0
2010-09-17 10:55:00,5.89,5.9,5.89,5.89,20100.0,3.554,3.56,3.554,3.554,20100.0
2010-09-17 11:00:00,5.89,5.91,5.89,5.91,182600.0,3.554,3.566,3.554,3.566,182600.0
2010-09-17 11:05:00,5.9,5.91,5.9,5.91,58900.0,3.56,3.566,3.56,3.566,58900.0
2010-09-17 11:10:00,5.9,5.91,5.9,5.91,64300.0,3.56,3.566,3.56,3.566,64300.0
2010-09-17 11:15:00,5.91,5.91,5.9,5.9,30500.0,3.566,3.566,3.56,3.56,30500.0
2010-09-17 11:20:00,5.9,5.91,5.9,5.91,40700.0,3.56,3.566,3.56,3.566,40700.0
2010-09-17 11:25:00,5.9,5.91,5.86,5.86,517300.0,3.56,3.566,3.5359,3.5359,517300.0
2010-09-17 11:30:00,5.87,5.87,5.86,5.86,20200.0,3.5419,3.5419,3.5359,3.5359,20200.0
2010-09-17 11:35:00,5.86,5.87,5.84,5.86,100100.0,3.5359,3.5419,3.5238,3.5359,100100.0
2010-09-17 11:40:00,5.86,5.87,5.85,5.87,42100.0,3.5359,3.5419,3.5298,3.5419,42100.0
2010-09-17 11:45:00,5.86,5.87,5.86,5.87,42600.0,3.5359,3.5419,3.5359,3.5419,42600.0
2010-09-17 11:50:00,5.86,5.88,5.86,5.88,44900.0,3.5359,3.5479,3.5359,3.5479,44900.0
2010-09-17 11:55:00,5.88,5.88,5.87,5.88,17600.0,3.5479,3.5479,3.5419,3.5479,17600.0
2010-09-17 12:00:00,5.87,5.88,5.87,5.88,17900.0,3.5419,3.5479,3.5419,3.5479,17900.0
2010-09-17 12:05:00,5.87,5.88,5.86,5.86,80600.0,3.5419,3.5479,3.5359,3.5359,80600.0
2010-09-17 12:10:00,5.87,5.87,5.86,5.86,18700.0,3.5419,3.5419,3.5359,3.5359,18700.0
2010-09-17 12:15:00,5.86,5.87,5.86,5.86,11700.0,3.5359,3.5419,3.5359,3.5359,11700.0
2010-09-17 12:20:00,5.86,5.87,5.85,5.85,57000.0,3.5359,3.5419,3.5298,3.5298,57000.0
2010-09-17 12:25:00,5.85,5.86,5.85,5.86,27300.0,3.5298,3.5359,3.5298,3.5359,27300.0
2010-09-17 12:30:00,5.85,5.86,5.85,5.86,10000.0,3.5298,3.5359,3.5298,3.5359,10000.0
2010-09-17 12:35:00,5.86,5.86,5.85,5.85,27800.0,3.5359,3.5359,3.5298,3.5298,27800.0
2010-09-17 12:40:00,5.86,5.86,5.84,5.85,81100.0,3.5359,3.5359,3.5238,3.5298,81100.0
2010-09-17 12:45:00,5.84,5.85,5.84,5.85,93100.0,3.5238,3.5298,3.5238,3.5298,93100.0
2010-09-17 12:50:00,5.85,5.85,5.84,5.85,100000.0,3.5298,3.5298,3.5238,3.5298,100000.0
2010-09-17 12:55:00,5.85,5.85,5.84,5.85,17400.0,3.5298,3.5298,3.5238,3.5298,17400.0
2010-09-17 13:00:00,5.85,5.86,5.84,5.85,138500.0,3.5298,3.5359,3.5238,3.5298,138500.0
2010-09-17 13:05:00,5.85,5.86,5.84,5.85,158400.0,3.5298,3.5359,3.5238,3.5298,158400.0
2010-09-17 13:10:00,5.86,5.88,5.86,5.87,112100.0,3.5359,3.5479,3.5359,3.5419,112100.0
2010-09-17 13:15:00,5.86,5.88,5.86,5.88,51300.0,3.5359,3.5479,3.5359,3.5479,51300.0
2010-09-17 13:20:00,5.88,5.89,5.87,5.88,100200.0,3.5479,3.554,3.5419,3.5479,100200.0
2010-09-17 13:25:00,5.87,5.89,5.87,5.88,54600.0,3.5419,3.554,3.5419,3.5479,54600.0
2010-09-17 13:30:00,5.88,5.89,5.88,5.88,30400.0,3.5479,3.554,3.5479,3.5479,30400.0
2010-09-17 13:35:00,5.89,5.89,5.85,5.85,224300.0,3.554,3.554,3.5298,3.5298,224300.0
2010-09-17 13:40:00,5.86,5.86,5.85,5.85,56600.0,3.5359,3.5359,3.5298,3.5298,56600.0
2010-09-17 13:45:00,5.85,5.86,5.84,5.84,406900.0,3.5298,3.5359,3.5238,3.5238,406900.0
2010-09-17 13:50:00,5.84,5.85,5.84,5.85,12400.0,3.5238,3.5298,3.5238,3.5298,12400.0
2010-09-17 13:55:00,5.85,5.85,5.84,5.85,23100.0,3.5298,3.5298,3.5238,3.5298,23100.0
2010-09-17 14:00:00,5.84,5.85,5.84,5.85,14500.0,3.5238,3.5298,3.5238,3.5298,14500.0
2010-09-17 14:05:00,5.84,5.85,5.84,5.85,26600.0,3.5238,3.5298,3.5238,3.5298,26600.0
2010-09-17 14:10:00,5.85,5.85,5.84,5.85,112900.0,3.5298,3.5298,3.5238,3.5298,112900.0
2010-09-17 14:15:00,5.85,5.85,5.84,5.84,138000.0,3.5298,3.5298,3.5238,3.5238,138000.0
2010-09-17 14:20:00,5.84,5.85,5.84,5.85,34700.0,3.5238,3.5298,3.5238,3.5298,34700.0
2010-09-17 14:25:00,5.84,5.85,5.84,5.84,60300.0,3.5238,3.5298,3.5238,3.5238,60300.0
2010-09-17 14:30:00,5.84,5.85,5.83,5.84,77500.0,3.5238,3.5298,3.5178,3.5238,77500.0
2010-09-17 14:35:00,5.85,5.85,5.84,5.84,49000.0,3.5298,3.5298,3.5238,3.5238,49000.0
2010-09-17 14:40:00,5.84,5.85,5.84,5.84,73500.0,3.5238,3.5298,3.5238,3.5238,73500.0
2010-09-17 14:45:00,5.85,5.85,5.83,5.84,242100.0,3.5298,3.5298,3.5178,3.5238,242100.0
2010-09-17 14:50:00,5.83,5.84,5.83,5.83,49900.0,3.5178,3.5238,3.5178,3.5178,49900.0
2010-09-17 14:55:00,5.84,5.84,5.83,5.83,58200.0,3.5238,3.5238,3.5178,3.5178,58200.0
2010-09-17 15:00:00,5.83,5.84,5.83,5.84,54200.0,3.5178,3.5238,3.5178,3.5238,54200.0
2010-09-17 15:05:00,5.83,5.84,5.81,5.81,242100.0,3.5178,3.5238,3.5057,3.5057,242100.0
2010-09-17 15:10:00,5.81,5.83,5.81,5.83,125500.0,3.5057,3.5178,3.5057,3.5178,125500.0
2010-09-17 15:15:00,5.83,5.84,5.83,5.83,90500.0,3.5178,3.5238,3.5178,3.5178,90500.0
2010-09-17 15:20:00,5.84,5.84,5.83,5.84,64200.0,3.5238,3.5238,3.5178,3.5238,64200.0
2010-09-17 15:25:00,5.83,5.84,5.83,5.84,90200.0,3.5178,3.5238,3.5178,3.5238,90200.0
2010-09-17 15:30:00,5.84,5.84,5.83,5.84,108600.0,3.5238,3.5238,3.5178,3.5238,108600.0
2010-09-17 15:35:00,5.84,5.84,5.83,5.83,216900.0,3.5238,3.5238,3.5178,3.5178,216900.0
2010-09-17 15:40:00,5.83,5.85,5.83,5.85,282200.0,3.5178,3.5298,3.5178,3.5298,282200.0
2010-09-17 15:45:00,5.84,5.85,5.82,5.83,480900.0,3.5238,3.5298,3.5117,3.5178,480900.0
2010-09-17 15:50:00,5.83,5.84,5.81,5.82,463600.0,3.5178,3.5238,3.5057,3.5117,463600.0
2010-09-17 15:55:00,5.82,5.82,5.8,5.8,931100.0,3.5117,3.5117,3.4997,3.4997,931100.0
2010-09-20 09:30:00,5.85,5.87,5.82,5.84,208200.0,3.5298,3.5419,3.5117,3.5238,208200.0
2010-09-20 09:35:00,5.84,5.92,5.84,5.91,655200.0,3.5238,3.5721,3.5238,3.566,655200.0
2010-09-20 09:40:00,5.91,5.92,5.89,5.89,538200.0,3.566,3.5721,3.554,3.554,538200.0
2010-09-20 09:45:00,5.89,5.9,5.88,5.89,370700.0,3.554,3.56,3.5479,3.554,370700.0
2010-09-20 09:50:00,5.89,5.91,5.88,5.9,115400.0,3.554,3.566,3.5479,3.56,115400.0
2010-09-20 09:55:00,5.91,5.92,5.88,5.9,403700.0,3.566,3.5721,3.5479,3.56,403700.0
2010-09-20 10:00:00,5.9,5.92,5.86,5.9,422300.0,3.56,3.5721,3.5359,3.56,422300.0
2010-09-20 10:05:00,5.9,5.91,5.89,5.9,703900.0,3.56,3.566,3.554,3.56,703900.0
2010-09-20 10:10:00,5.89,5.9,5.86,5.86,147100.0,3.554,3.56,3.5359,3.5359,147100.0
2010-09-20 10:15:00,5.86,5.89,5.86,5.89,205000.0,3.5359,3.554,3.5359,3.554,205000.0
2010-09-20 10:20:00,5.89,5.9,5.86,5.89,325000.0,3.554,3.56,3.5359,3.554,325000.0
2010-09-20 10:25:00,5.89,5.89,5.88,5.89,53200.0,3.554,3.554,3.5479,3.554,53200.0
2010-09-20 10:30:00,5.89,5.9,5.88,5.89,80600.0,3.554,3.56,3.5479,3.554,80600.0
2010-09-20 10:35:00,5.89,5.9,5.89,5.9,214000.0,3.554,3.56,3.554,3.56,214000.0
2010-09-20 10:40:00,5.9,5.94,5.89,5.92,358700.0,3.56,3.5841,3.554,3.5721,358700.0
2010-09-20 10:45:00,5.92,5.95,5.92,5.94,322300.0,3.5721,3.5902,3.5721,3.5841,322300.0
2010-09-20 10:50:00,5.94,5.95,5.92,5.95,204800.0,3.5841,3.5902,3.5721,3.5902,204800.0
2010-09-20 10:55:00,5.95,5.95,5.93,5.94,397900.0,3.5902,3.5902,3.5781,3.5841,397900.0
2010-09-20 11:00:00,5.94,5.94,5.92,5.93,108900.0,3.5841,3.5841,3.5721,3.5781,108900.0
2010-09-20 11:05:00,5.93,5.95,5.92,5.95,138000.0,3.5781,3.5902,3.5721,3.5902,138000.0
2010-09-20 11:10:00,5.95,5.95,5.92,5.93,148200.0,3.5902,3.5902,3.5721,3.5781,148200.0
2010-09-20 11:15:00,5.92,5.93,5.92,5.93,25600.0,3.5721,3.5781,3.5721,3.5781,25600.0
2010-09-20 11:20:00,5.93,5.94,5.92,5.94,37800.0,3.5781,3.5841,3.5721,3.5841,37800.0
2010-09-20 11:25:00,5.94,5.94,5.92,5.92,75500.0,3.5841,3.5841,3.5721,3.5721,75500.0
2010-09-20 11:30:00,5.92,5.94,5.91,5.92,201600.0,3.5721,3.5841,3.566,3.5721,201600.0
2010-09-20 11:35:00,5.92,5.94,5.91,5.92,184800.0,3.5721,3.5841,3.566,3.5721,184800.0
2010-09-20 11:40:00,5.92,5.93,5.92,5.93,56000.0,3.5721,3.5781,3.5721,3.5781,56000.0
2010-09-20 11:45:00,5.93,5.93,5.91,5.91,39400.0,3.5781,3.5781,3.566,3.566,39400.0
2010-09-20 11:50:00,5.91,5.92,5.9,5.91,230700.0,3.566,3.5721,3.56,3.566,230700.0
2010-09-20 11:55:00,5.91,5.92,5.9,5.9,78400.0,3.566,3.5721,3.56,3.56,78400.0
2010-09-20 12:00:00,5.91,5.91,5.9,5.91,39200.0,3.566,3.566,3.56,3.566,39200.0
2010-09-20 12:05:00,5.9,5.92,5.89,5.9,248200.0,3.56,3.5721,3.554,3.56,248200.0
2010-09-20 12:10:00,5.9,5.91,5.9,5.91,75300.0,3.56,3.566,3.56,3.566,75300.0
2010-09-20 12:15:00,5.91,5.92,5.9,5.91,70900.0,3.566,3.5721,3.56,3.566,70900.0
2010-09-20 12:20:00,5.91,5.92,5.91,5.92,51500.0,3.566,3.5721,3.566,3.5721,51500.0
2010-09-20 12:25:00,5.92,5.92,5.9,5.9,156000.0,3.5721,3.5721,3.56,3.56,156000.0
2010-09-20 12:30:00,5.89,5.92,5.89,5.91,131800.0,3.554,3.5721,3.554,3.566,131800.0
2010-09-20 12:35:00,5.91,5.92,5.9,5.9,190000.0,3.566,3.5721,3.56,3.56,190000.0
2010-09-20 12:40:00,5.9,5.91,5.9,5.9,20900.0,3.56,3.566,3.56,3.56,20900.0
2010-09-20 12:45:00,5.91,5.92,5.9,5.91,677600.0,3.566,3.5721,3.56,3.566,677600.0
2010-09-20 12:50:00,5.91,5.91,5.9,5.91,38200.0,3.566,3.566,3.56,3.566,38200.0
2010-09-20 12:55:00,5.9,5.93,5.9,5.93,132900.0,3.56,3.5781,3.56,3.5781,132900.0
2010-09-20 13:00:00,5.93,5.93,5.92,5.93,47100.0,3.5781,3.5781,3.5721,3.5781,47100.0
2010-09-20 13:05:00,5.93,5.94,5.93,5.93,13000.0,3.5781,3.5841,3.5781,3.5781,13000.0
2010-09-20 13:10:00,5.94,5.94,5.93,5.94,33600.0,3.5841,3.5841,3.5781,3.5841,33600.0
2010-09-20 13:15:00,5.94,5.94,5.91,5.92,249000.0,3.5841,3.5841,3.566,3.5721,249000.0
2010-09-20 13:20:00,5.91,5.92,5.91,5.92,23100.0,3.566,3.5721,3.566,3.5721,23100.0
2010-09-20 13:25:00,5.92,5.93,5.91,5.93,199300.0,3.5721,3.5781,3.566,3.5781,199300.0
2010-09-20 13:30:00,5.92,5.93,5.9,5.91,197100.0,3.5721,3.5781,3.56,3.566,197100.0
2010-09-20 13:35:00,5.91,5.94,5.91,5.94,90000.0,3.566,3.5841,3.566,3.5841,90000.0
2010-09-20 13:40:00,5.93,5.94,5.93,5.93,26300.0,3.5781,3.5841,3.5781,3.5781,26300.0
2010-09-20 13:45:00,5.94,5.94,5.92,5.93,84800.0,3.5841,3.5841,3.5721,3.5781,84800.0
2010-09-20 13:50:00,5.92,5.93,5.92,5.93,6700.0,3.5721,3.5781,3.5721,3.5781,6700.0
2010-09-20 13:55:00,5.93,5.94,5.92,5.92,101300.0,3.5781,3.5841,3.5721,3.5721,101300.0
2010-09-20 14:00:00,5.92,5.93,5.9,5.92,589000.0,3.5721,3.5781,3.56,3.5721,589000.0
2010-09-20 14:05:00,5.92,5.93,5.91,5.93,70000.0,3.5721,3.5781,3.566,3.5781,70000.0
2010-09-20 14:10:00,5.92,5.94,5.92,5.93,79500.0,3.5721,3.5841,3.5721,3.5781,79500.0
2010-09-20 14:15:00,5.93,5.95,5.93,5.95,61600.0,3.5781,3.5902,3.5781,3.5902,61600.0
2010-09-20 14:20:00,5.94,5.96,5.94,5.96,611400.0,3.5841,3.5962,3.5841,3.5962,611400.0
2010-09-20 14:25:00,5.96,5.96,5.95,5.96,60700.0,3.5962,3.5962,3.5902,3.5962,60700.0
2010-09-20 14:30:00,5.96,5.97,5.95,5.95,128300.0,3.5962,3.6022,3.5902,3.5902,128300.0
2010-09-20 14:35:00,5.95,5.97,5.95,5.97,78700.0,3.5902,3.6022,3.5902,3.6022,78700.0
2010-09-20 14:40:00,5.96,5.97,5.94,5.95,469000.0,3.5962,3.6022,3.5841,3.5902,469000.0
2010-09-20 14:45:00,5.95,5.99,5.95,5.98,439200.0,3.5902,3.6143,3.5902,3.6083,439200.0
2010-09-20 14:50:00,5.99,6.0,5.98,6.0,246200.0,3.6143,3.6203,3.6083,3.6203,246200.0
2010-09-20 14:55:00,6.0,6.0,5.99,5.99,247200.0,3.6203,3.6203,3.6143,3.6143,247200.0
2010-09-20 15:00:00,6.0,6.0,5.99,5.99,54100.0,3.6203,3.6203,3.6143,3.6143,54100.0
2010-09-20 15:05:00,6.0,6.0,5.99,5.99,78500.0,3.6203,3.6203,3.6143,3.6143,78500.0
2010-09-20 15:10:00,6.0,6.01,5.99,5.99,546200.0,3.6203,3.6264,3.6143,3.6143,546200.0
2010-09-20 15:15:00,6.0,6.0,5.99,6.0,531400.0,3.6203,3.6203,3.6143,3.6203,531400.0
2010-09-20 15:20:00,6.0,6.0,5.99,5.99,229500.0,3.6203,3.6203,3.6143,3.6143,229500.0
2010-09-20 15:25:00,5.99,6.0,5.97,5.98,758900.0,3.6143,3.6203,3.6022,3.6083,758900.0
2010-09-20 15:30:00,5.99,6.0,5.98,6.0,576800.0,3.6143,3.6203,3.6083,3.6203,576800.0
2010-09-20 15:35:00,6.0,6.02,5.99,6.02,247600.0,3.6203,3.6324,3.6143,3.6324,247600.0
2010-09-20 15:40:00,6.02,6.02,6.01,6.01,95800.0,3.6324,3.6324,3.6264,3.6264,95800.0
2010-09-20 15:45:00,6.02,6.04,6.01,6.04,377700.0,3.6324,3.6445,3.6264,3.6445,377700.0
2010-09-20 15:50:00,6.04,6.05,6.02,6.03,1037300.0,3.6445,3.6505,3.6324,3.6384,1037300.0
2010-09-20 15:55:00,6.03,6.03,5.99,5.99,1694000.0,3.6384,3.6384,3.6143,3.6143,1694000.0
2010-09-21 09:30:00,6.01,6.04,5.98,5.99,242300.0,3.6264,3.6445,3.6083,3.6143,242300.0
2010-09-21 09:35:00,6.0,6.0,5.96,5.97,198800.0,3.6203,3.6203,3.5962,3.6022,198800.0
2010-09-21 09:40:00,5.97,5.99,5.96,5.98,154200.0,3.6022,3.6143,3.5962,3.6083,154200.0
2010-09-21 09:45:00,5.99,5.99,5.97,5.97,96200.0,3.6143,3.6143,3.6022,3.6022,96200.0
2010-09-21 09:50:00,5.97,5.99,5.96,5.98,182600.0,3.6022,3.6143,3.5962,3.6083,182600.0
2010-09-21 09:55:00,5.99,6.01,5.98,6.0,251500.0,3.6143,3.6264,3.6083,3.6203,251500.0
2010-09-21 10:00:00,6.0,6.01,5.99,6.0,168000.0,3.6203,3.6264,3.6143,3.6203,168000.0
2010-09-21 10:05:00,6.0,6.01,5.98,5.98,259000.0,3.6203,3.6264,3.6083,3.6083,259000.0
2010-09-21 10:10:00,5.98,6.0,5.97,5.99,188900.0,3.6083,3.6203,3.6022,3.6143,188900.0
2010-09-21 10:15:00,5.99,6.02,5.99,6.0,339800.0,3.6143,3.6324,3.6143,3.6203,339800.0
2010-09-21 10:20:00,6.0,6.06,6.0,6.03,538400.0,3.6203,3.6565,3.6203,3.6384,538400.0
2010-09-21 10:25:00,6.03,6.04,6.03,6.03,66700.0,3.6384,3.6445,3.6384,3.6384,66700.0
2010-09-21 10:30:00,6.03,6.05,6.03,6.05,86700.0,3.6384,3.6505,3.6384,3.6505,86700.0
2010-09-21 10:35:00,6.05,6.06,6.04,6.05,76600.0,3.6505,3.6565,3.6445,3.6505,76600.0
2010-09-21 10:40:00,6.05,6.06,6.03,6.03,75800.0,3.6505,3.6565,3.6384,3.6384,75800.0
2010-09-21 10:45:00,6.03,6.05,6.03,6.04,62900.0,3.6384,3.6505,3.6384,3.6445,62900.0
2010-09-21 10:50:00,6.04,6.05,6.03,6.04,60200.0,3.6445,3.6505,3.6384,3.6445,60200.0
2010-09-21 10:55:00,6.04,6.05,6.03,6.05,75400.0,3.6445,3.6505,3.6384,3.6505,75400.0
2010-09-21 11:00:00,6.05,6.05,6.02,6.02,170000.0,3.6505,3.6505,3.6324,3.6324,170000.0
2010-09-21 11:05:00,6.03,6.05,6.01,6.03,412600.0,3.6384,3.6505,3.6264,3.6384,412600.0
2010-09-21 11:10:00,6.04,6.04,6.02,6.03,286600.0,3.6445,3.6445,3.6324,3.6384,286600.0
2010-09-21 11:15:00,6.03,6.03,6.02,6.03,57200.0,3.6384,3.6384,3.6324,3.6384,57200.0
2010-09-21 11:20:00,6.03,6.03,6.0,6.0,70400.0,3.6384,3.6384,3.6203,3.6203,70400.0
2010-09-21 11:25:00,6.0,6.02,5.99,6.0,375300.0,3.6203,3.6324,3.6143,3.6203,375300.0
2010-09-21 11:30:00,6.0,6.01,5.99,6.0,396300.0,3.6203,3.6264,3.6143,3.6203,396300.0
2010-09-21 11:35:00,6.0,6.0,5.99,5.99,27000.0,3.6203,3.6203,3.6143,3.6143,27000.0
2010-09-21 11:40:00,6.0,6.0,5.99,6.0,36200.0,3.6203,3.6203,3.6143,3.6203,36200.0
2010-09-21 11:45:00,6.0,6.0,5.99,5.99,164900.0,3.6203,3.6203,3.6143,3.6143,164900.0
2010-09-21 11:50:00,5.99,6.0,5.99,6.0,22400.0,3.6143,3.6203,3.6143,3.6203,22400.0
2010-09-21 11:55:00,5.99,6.01,5.98,5.98,167200.0,3.6143,3.6264,3.6083,3.6083,167200.0
2010-09-21 12:00:00,5.98,6.0,5.97,6.0,81500.0,3.6083,3.6203,3.6022,3.6203,81500.0
2010-09-21 12:05:00,6.0,6.0,5.98,5.98,63900.0,3.6203,3.6203,3.6083,3.6083,63900.0
2010-09-21 12:10:00,5.98,5.98,5.97,5.97,43200.0,3.6083,3.6083,3.6022,3.6022,43200.0
2010-09-21 12:15:00,5.98,5.98,5.97,5.98,15600.0,3.6083,3.6083,3.6022,3.6083,15600.0
2010-09-21 12:20:00,5.97,5.98,5.97,5.97,6800.0,3.6022,3.6083,3.6022,3.6022,6800.0
2010-09-21 12:25:00,5.97,5.98,5.97,5.97,10000.0,3.6022,3.6083,3.6022,3.6022,10000.0
2010-09-21 12:30:00,5.97,5.98,5.96,5.97,118600.0,3.6022,3.6083,3.5962,3.6022,118600.0
2010-09-21 12:35:00,5.97,5.98,5.97,5.97,61700.0,3.6022,3.6083,3.6022,3.6022,61700.0
2010-09-21 12:40:00,5.97,5.98,5.97,5.97,13300.0,3.6022,3.6083,3.6022,3.6022,13300.0
2010-09-21 12:45:00,5.97,5.98,5.97,5.97,95100.0,3.6022,3.6083,3.6022,3.6022,95100.0
2010-09-21 12:50:00,5.97,5.98,5.96,5.97,98400.0,3.6022,3.6083,3.5962,3.6022,98400.0
2010-09-21 12:55:00,5.97,5.97,5.96,5.97,5800.0,3.6022,3.6022,3.5962,3.6022,5800.0
2010-09-21 13:00:00,5.96,5.97,5.96,5.96,23100.0,3.5962,3.6022,3.5962,3.5962,23100.0
2010-09-21 13:05:00,5.96,5.97,5.96,5.96,36500.0,3.5962,3.6022,3.5962,3.5962,36500.0
2010-09-21 13:10:00,5.96,5.97,5.96,5.97,63400.0,3.5962,3.6022,3.5962,3.6022,63400.0
2010-09-21 13:15:00,5.96,5.98,5.96,5.97,65200.0,3.5962,3.6083,3.5962,3.6022,65200.0
2010-09-21 13:20:00,5.97,5.97,5.96,5.97,30500.0,3.6022,3.6022,3.5962,3.6022,30500.0
2010-09-21 13:25:00,5.97,5.97,5.96,5.97,99300.0,3.6022,3.6022,3.5962,3.6022,99300.0
2010-09-21 13:30:00,5.96,5.98,5.96,5.97,89100.0,3.5962,3.6083,3.5962,3.6022,89100.0
2010-09-21 13:35:00,5.97,5.98,5.97,5.97,8300.0,3.6022,3.6083,3.6022,3.6022,8300.0
2010-09-21 13:40:00,5.98,5.98,5.96,5.97,193800.0,3.6083,3.6083,3.5962,3.6022,193800.0
2010-09-21 13:45:00,5.96,5.97,5.96,5.96,6100.0,3.5962,3.6022,3.5962,3.5962,6100.0
2010-09-21 13:50:00,5.96,5.97,5.96,5.97,6300.0,3.5962,3.6022,3.5962,3.6022,6300.0
2010-09-21 13:55:00,5.96,5.98,5.96,5.98,47000.0,3.5962,3.6083,3.5962,3.6083,47000.0
2010-09-21 14:00:00,5.97,5.98,5.97,5.98,10500.0,3.6022,3.6083,3.6022,3.6083,10500.0
2010-09-21 14:05:00,5.98,5.98,5.97,5.98,11600.0,3.6083,3.6083,3.6022,3.6083,11600.0
2010-09-21 14:10:00,5.97,5.99,5.96,5.97,103700.0,3.6022,3.6143,3.5962,3.6022,103700.0
2010-09-21 14:15:00,5.97,6.01,5.95,6.01,331600.0,3.6022,3.6264,3.5902,3.6264,331600.0
2010-09-21 14:20:00,6.0,6.04,5.99,6.03,700000.0,3.6203,3.6445,3.6143,3.6384,700000.0
2010-09-21 14:25:00,6.04,6.04,5.99,6.03,312700.0,3.6445,3.6445,3.6143,3.6384,312700.0
2010-09-21 14:30:00,6.03,6.05,6.01,6.04,167500.0,3.6384,3.6505,3.6264,3.6445,167500.0
2010-09-21 14:35:00,6.05,6.05,6.02,6.05,123900.0,3.6505,3.6505,3.6324,3.6505,123900.0
2010-09-21 14:40:00,6.05,6.06,6.03,6.04,422600.0,3.6505,3.6565,3.6384,3.6445,422600.0
2010-09-21 14:45:00,6.04,6.04,6.01,6.02,158600.0,3.6445,3.6445,3.6264,3.6324,158600.0
2010-09-21 14:50:00,6.02,6.03,5.99,5.99,294100.0,3.6324,3.6384,3.6143,3.6143,294100.0
2010-09-21 14:55:00,6.0,6.0,5.98,6.0,78800.0,3.6203,3.6203,3.6083,3.6203,78800.0
2010-09-21 15:00:00,5.99,6.0,5.97,5.98,228200.0,3.6143,3.6203,3.6022,3.6083,228200.0
2010-09-21 15:05:00,5.98,5.98,5.95,5.98,271700.0,3.6083,3.6083,3.5902,3.6083,271700.0
2010-09-21 15:10:00,5.97,5.98,5.95,5.96,187900.0,3.6022,3.6083,3.5902,3.5962,187900.0
2010-09-21 15:15:00,5.96,5.97,5.95,5.97,70000.0,3.5962,3.6022,3.5902,3.6022,70000.0
2010-09-21 15:20:00,5.97,5.97,5.95,5.95,45400.0,3.6022,3.6022,3.5902,3.5902,45400.0
2010-09-21 15:25:00,5.95,5.97,5.92,5.94,314000.0,3.5902,3.6022,3.5721,3.5841,314000.0
2010-09-21 15:30:00,5.94,5.94,5.9,5.91,371500.0,3.5841,3.5841,3.56,3.566,371500.0
2010-09-21 15:35:00,5.91,5.93,5.9,5.92,276800.0,3.566,3.5781,3.56,3.5721,276800.0
2010-09-21 15:40:00,5.93,5.93,5.91,5.92,150100.0,3.5781,3.5781,3.566,3.5721,150100.0
2010-09-21 15:45:00,5.92,5.93,5.9,5.91,297400.0,3.5721,3.5781,3.56,3.566,297400.0
2010-09-21 15:50:00,5.91,5.93,5.9,5.9,322900.0,3.566,3.5781,3.56,3.56,322900.0
2010-09-21 15:55:00,5.9,5.92,5.89,5.92,1477400.0,3.56,3.5721,3.554,3.5721,1477400.0
2010-09-22 09:30:00,5.9,5.91,5.86,5.89,173500.0,3.56,3.566,3.5359,3.554,173500.0
2010-09-22 09:35:00,5.89,5.91,5.87,5.89,287300.0,3.554,3.566,3.5419,3.554,287300.0
2010-09-22 09:40:00,5.89,5.93,5.89,5.93,167300.0,3.554,3.5781,3.554,3.5781,167300.0
2010-09-22 09:45:00,5.93,5.95,5.9,5.92,273100.0,3.5781,3.5902,3.56,3.5721,273100.0
2010-09-22 09:50:00,5.91,5.92,5.89,5.9,215100.0,3.566,3.5721,3.554,3.56,215100.0
2010-09-22 09:55:00,5.9,5.9,5.86,5.87,204700.0,3.56,3.56,3.5359,3.5419,204700.0
2010-09-22 10:00:00,5.87,5.87,5.82,5.84,379400.0,3.5419,3.5419,3.5117,3.5238,379400.0
2010-09-22 10:05:00,5.85,5.85,5.81,5.83,250300.0,3.5298,3.5298,3.5057,3.5178,250300.0
2010-09-22 10:10:00,5.84,5.85,5.82,5.84,134000.0,3.5238,3.5298,3.5117,3.5238,134000.0
2010-09-22 10:15:00,5.84,5.87,5.83,5.86,308000.0,3.5238,3.5419,3.5178,3.5359,308000.0
2010-09-22 10:20:00,5.86,5.86,5.84,5.84,66200.0,3.5359,3.5359,3.5238,3.5238,66200.0
2010-09-22 10:25:00,5.84,5.85,5.81,5.81,293100.0,3.5238,3.5298,3.5057,3.5057,293100.0
2010-09-22 10:30:00,5.81,5.82,5.78,5.8,646400.0,3.5057,3.5117,3.4876,3.4997,646400.0
2010-09-22 10:35:00,5.81,5.81,5.79,5.8,178100.0,3.5057,3.5057,3.4936,3.4997,178100.0
2010-09-22 10:40:00,5.8,5.81,5.77,5.77,274700.0,3.4997,3.5057,3.4816,3.4816,274700.0
2010-09-22 10:45:00,5.77,5.8,5.77,5.8,203400.0,3.4816,3.4997,3.4816,3.4997,203400.0
2010-09-22 10:50:00,5.8,5.8,5.78,5.8,230300.0,3.4997,3.4997,3.4876,3.4997,230300.0
2010-09-22 10:55:00,5.79,5.82,5.79,5.8,198600.0,3.4936,3.5117,3.4936,3.4997,198600.0
2010-09-22 11:00:00,5.79,5.8,5.78,5.78,293100.0,3.4936,3.4997,3.4876,3.4876,293100.0
2010-09-22 11:05:00,5.79,5.8,5.78,5.79,244300.0,3.4936,3.4997,3.4876,3.4936,244300.0
2010-09-22 11:10:00,5.78,5.8,5.78,5.79,809200.0,3.4876,3.4997,3.4876,3.4936,809200.0
2010-09-22 11:15:00,5.8,5.8,5.78,5.78,132200.0,3.4997,3.4997,3.4876,3.4876,132200.0
2010-09-22 11:20:00,5.79,5.79,5.77,5.77,92800.0,3.4936,3.4936,3.4816,3.4816,92800.0
2010-09-22 11:25:00,5.77,5.77,5.76,5.76,369700.0,3.4816,3.4816,3.4755,3.4755,369700.0
2010-09-22 11:30:00,5.76,5.77,5.75,5.77,323000.0,3.4755,3.4816,3.4695,3.4816,323000.0
2010-09-22 11:35:00,5.77,5.79,5.76,5.78,162000.0,3.4816,3.4936,3.4755,3.4876,162000.0
2010-09-22 11:40:00,5.77,5.79,5.77,5.78,125400.0,3.4816,3.4936,3.4816,3.4876,125400.0
2010-09-22 11:45:00,5.78,5.79,5.77,5.79,133500.0,3.4876,3.4936,3.4816,3.4936,133500.0
2010-09-22 11:50:00,5.79,5.79,5.78,5.79,27200.0,3.4936,3.4936,3.4876,3.4936,27200.0
2010-09-22 11:55:00,5.78,5.8,5.78,5.8,89400.0,3.4876,3.4997,3.4876,3.4997,89400.0
2010-09-22 12:00:00,5.8,5.8,5.79,5.8,67100.0,3.4997,3.4997,3.4936,3.4997,67100.0
2010-09-22 12:05:00,5.79,5.8,5.79,5.79,16900.0,3.4936,3.4997,3.4936,3.4936,16900.0
2010-09-22 12:10:00,5.8,5.8,5.79,5.8,31200.0,3.4997,3.4997,3.4936,3.4997,31200.0
2010-09-22 12:15:00,5.8,5.8,5.79,5.8,119600.0,3.4997,3.4997,3.4936,3.4997,119600.0
2010-09-22 12:20:00,5.8,5.8,5.78,5.78,106900.0,3.4997,3.4997,3.4876,3.4876,106900.0
2010-09-22 12:25:00,5.78,5.79,5.78,5.78,143200.0,3.4876,3.4936,3.4876,3.4876,143200.0
2010-09-22 12:30:00,5.78,5.78,5.77,5.77,45600.0,3.4876,3.4876,3.4816,3.4816,45600.0
2010-09-22 12:35:00,5.77,5.78,5.76,5.76,64600.0,3.4816,3.4876,3.4755,3.4755,64600.0
2010-09-22 12:40:00,5.76,5.78,5.75,5.76,90900.0,3.4755,3.4876,3.4695,3.4755,90900.0
2010-09-22 12:45:00,5.76,5.78,5.76,5.77,31000.0,3.4755,3.4876,3.4755,3.4816,31000.0
2010-09-22 12:50:00,5.77,5.78,5.77,5.78,20400.0,3.4816,3.4876,3.4816,3.4876,20400.0
2010-09-22 12:55:00,5.78,5.78,5.77,5.78,18200.0,3.4876,3.4876,3.4816,3.4876,18200.0
2010-09-22 13:00:00,5.78,5.78,5.77,5.78,13600.0,3.4876,3.4876,3.4816,3.4876,13600.0
2010-09-22 13:05:00,5.78,5.78,5.76,5.76,290700.0,3.4876,3.4876,3.4755,3.4755,290700.0
2010-09-22 13:10:00,5.77,5.77,5.76,5.76,70600.0,3.4816,3.4816,3.4755,3.4755,70600.0
2010-09-22 13:15:00,5.76,5.77,5.76,5.76,149000.0,3.4755,3.4816,3.4755,3.4755,149000.0
2010-09-22 13:20:00,5.77,5.78,5.76,5.77,33500.0,3.4816,3.4876,3.4755,3.4816,33500.0
2010-09-22 13:25:00,5.77,5.8,5.77,5.8,179200.0,3.4816,3.4997,3.4816,3.4997,179200.0
2010-09-22 13:30:00,5.8,5.8,5.79,5.8,151100.0,3.4997,3.4997,3.4936,3.4997,151100.0
2010-09-22 13:35:00,5.79,5.81,5.79,5.8,46900.0,3.4936,3.5057,3.4936,3.4997,46900.0
2010-09-22 13:40:00,5.8,5.81,5.78,5.8,263700.0,3.4997,3.5057,3.4876,3.4997,263700.0
2010-09-22 13:45:00,5.8,5.81,5.79,5.8,49500.0,3.4997,3.5057,3.4936,3.4997,49500.0
2010-09-22 13:50:00,5.8,5.81,5.8,5.81,47400.0,3.4997,3.5057,3.4997,3.5057,47400.0
2010-09-22 13:55:00,5.81,5.82,5.8,5.81,108300.0,3.5057,3.5117,3.4997,3.5057,108300.0
2010-09-22 14:00:00,5.81,5.82,5.78,5.78,122200.0,3.5057,3.5117,3.4876,3.4876,122200.0
2010-09-22 14:05:00,5.78,5.8,5.78,5.79,30700.0,3.4876,3.4997,3.4876,3.4936,30700.0
2010-09-22 14:10:00,5.79,5.81,5.78,5.8,60200.0,3.4936,3.5057,3.4876,3.4997,60200.0
2010-09-22 14:15:00,5.8,5.8,5.79,5.79,30500.0,3.4997,3.4997,3.4936,3.4936,30500.0
2010-09-22 14:20:00,5.79,5.81,5.79,5.8,140300.0,3.4936,3.5057,3.4936,3.4997,140300.0
2010-09-22 14:25:00,5.8,5.82,5.8,5.81,142000.0,3.4997,3.5117,3.4997,3.5057,142000.0
2010-09-22 14:30:00,5.82,5.82,5.81,5.81,52000.0,3.5117,3.5117,3.5057,3.5057,52000.0
2010-09-22 14:35:00,5.81,5.84,5.81,5.84,101400.0,3.5057,3.5238,3.5057,3.5238,101400.0
2010-09-22 14:40:00,5.84,5.84,5.83,5.84,44900.0,3.5238,3.5238,3.5178,3.5238,44900.0
2010-09-22 14:45:00,5.83,5.84,5.82,5.83,133400.0,3.5178,3.5238,3.5117,3.5178,133400.0
2010-09-22 14:50:00,5.83,5.84,5.82,5.84,86000.0,3.5178,3.5238,3.5117,3.5238,86000.0
2010-09-22 14:55:00,5.84,5.85,5.83,5.84,102700.0,3.5238,3.5298,3.5178,3.5238,102700.0
2010-09-22 15:00:00,5.84,5.85,5.84,5.84,216000.0,3.5238,3.5298,3.5238,3.5238,216000.0
2010-09-22 15:05:00,5.84,5.85,5.82,5.83,77300.0,3.5238,3.5298,3.5117,3.5178,77300.0
2010-09-22 15:10:00,5.82,5.83,5.82,5.82,72600.0,3.5117,3.5178,3.5117,3.5117,72600.0
2010-09-22 15:15:00,5.83,5.83,5.8,5.8,127600.0,3.5178,3.5178,3.4997,3.4997,127600.0
2010-09-22 15:20:00,5.8,5.82,5.8,5.81,172100.0,3.4997,3.5117,3.4997,3.5057,172100.0
2010-09-22 15:25:00,5.82,5.83,5.82,5.82,64000.0,3.5117,3.5178,3.5117,3.5117,64000.0
2010-09-22 15:30:00,5.82,5.83,5.81,5.82,39800.0,3.5117,3.5178,3.5057,3.5117,39800.0
2010-09-22 15:35:00,5.83,5.84,5.82,5.82,83700.0,3.5178,3.5238,3.5117,3.5117,83700.0
2010-09-22 15:40:00,5.83,5.84,5.81,5.82,90400.0,3.5178,3.5238,3.5057,3.5117,90400.0
2010-09-22 15:45:00,5.81,5.81,5.8,5.8,110400.0,3.5057,3.5057,3.4997,3.4997,110400.0
2010-09-22 15:50:00,5.8,5.8,5.79,5.8,85900.0,3.4997,3.4997,3.4936,3.4997,85900.0
2010-09-22 15:55:00,5.8,5.8,5.78,5.78,797800.0,3.4997,3.4997,3.4876,3.4876,797800.0
2010-09-23 09:30:00,5.7,5.74,5.69,5.73,199500.0,3.4393,3.4635,3.4333,3.4574,199500.0
2010-09-23 09:35:00,5.74,5.74,5.71,5.72,129000.0,3.4635,3.4635,3.4454,3.4514,129000.0
2010-09-23 09:40:00,5.73,5.78,5.73,5.77,262100.0,3.4574,3.4876,3.4574,3.4816,262100.0
2010-09-23 09:45:00,5.77,5.78,5.76,5.77,145400.0,3.4816,3.4876,3.4755,3.4816,145400.0
2010-09-23 09:50:00,5.77,5.77,5.74,5.75,143800.0,3.4816,3.4816,3.4635,3.4695,143800.0
2010-09-23 09:55:00,5.76,5.78,5.74,5.77,509600.0,3.4755,3.4876,3.4635,3.4816,509600.0
2010-09-23 10:00:00,5.76,5.82,5.76,5.79,363800.0,3.4755,3.5117,3.4755,3.4936,363800.0
2010-09-23 10:05:00,5.79,5.83,5.79,5.81,310900.0,3.4936,3.5178,3.4936,3.5057,310900.0
2010-09-23 10:10:00,5.82,5.83,5.8,5.81,194400.0,3.5117,3.5178,3.4997,3.5057,194400.0
2010-09-23 10:15:00,5.81,5.82,5.79,5.82,251700.0,3.5057,3.5117,3.4936,3.5117,251700.0
2010-09-23 10:20:00,5.82,5.82,5.78,5.78,145500.0,3.5117,3.5117,3.4876,3.4876,145500.0
2010-09-23 10:25:00,5.78,5.8,5.78,5.8,144200.0,3.4876,3.4997,3.4876,3.4997,144200.0
2010-09-23 10:30:00,5.8,5.85,5.8,5.85,217800.0,3.4997,3.5298,3.4997,3.5298,217800.0
2010-09-23 10:35:00,5.85,5.85,5.83,5.84,156100.0,3.5298,3.5298,3.5178,3.5238,156100.0
2010-09-23 10:40:00,5.84,5.85,5.83,5.84,144600.0,3.5238,3.5298,3.5178,3.5238,144600.0
2010-09-23 10:45:00,5.83,5.86,5.83,5.84,194800.0,3.5178,3.5359,3.5178,3.5238,194800.0
2010-09-23 10:50:00,5.84,5.84,5.82,5.82,108600.0,3.5238,3.5238,3.5117,3.5117,108600.0
2010-09-23 10:55:00,5.82,5.83,5.81,5.82,118900.0,3.5117,3.5178,3.5057,3.5117,118900.0
2010-09-23 11:00:00,5.81,5.84,5.81,5.84,51800.0,3.5057,3.5238,3.5057,3.5238,51800.0
2010-09-23 11:05:00,5.83,5.84,5.81,5.82,311500.0,3.5178,3.5238,3.5057,3.5117,311500.0
2010-09-23 11:10:00,5.82,5.82,5.81,5.82,35900.0,3.5117,3.5117,3.5057,3.5117,35900.0
2010-09-23 11:15:00,5.81,5.83,5.81,5.82,213100.0,3.5057,3.5178,3.5057,3.5117,213100.0
2010-09-23 11:20:00,5.82,5.83,5.81,5.81,80800.0,3.5117,3.5178,3.5057,3.5057,80800.0
2010-09-23 11:25:00,5.81,5.83,5.8,5.83,116600.0,3.5057,3.5178,3.4997,3.5178,116600.0
2010-09-23 11:30:00,5.83,5.84,5.83,5.83,92800.0,3.5178,3.5238,3.5178,3.5178,92800.0
2010-09-23 11:35:00,5.84,5.84,5.82,5.83,186300.0,3.5238,3.5238,3.5117,3.5178,186300.0
2010-09-23 11:40:00,5.83,5.83,5.8,5.8,208600.0,3.5178,3.5178,3.4997,3.4997,208600.0
2010-09-23 11:45:00,5.81,5.83,5.8,5.81,508400.0,3.5057,3.5178,3.4997,3.5057,508400.0
2010-09-23 11:50:00,5.8,5.83,5.8,5.82,916300.0,3.4997,3.5178,3.4997,3.5117,916300.0
2010-09-23 11:55:00,5.81,5.83,5.8,5.8,223800.0,3.5057,3.5178,3.4997,3.4997,223800.0
2010-09-23 12:00:00,5.8,5.8,5.79,5.8,94500.0,3.4997,3.4997,3.4936,3.4997,94500.0
2010-09-23 12:05:00,5.8,5.8,5.79,5.8,56400.0,3.4997,3.4997,3.4936,3.4997,56400.0
2010-09-23 12:10:00,5.8,5.8,5.78,5.79,105400.0,3.4997,3.4997,3.4876,3.4936,105400.0
2010-09-23 12:15:00,5.79,5.79,5.76,5.78,95300.0,3.4936,3.4936,3.4755,3.4876,95300.0
2010-09-23 12:20:00,5.78,5.79,5.78,5.79,100600.0,3.4876,3.4936,3.4876,3.4936,100600.0
2010-09-23 12:25:00,5.78,5.79,5.77,5.77,65200.0,3.4876,3.4936,3.4816,3.4816,65200.0
2010-09-23 12:30:00,5.77,5.78,5.76,5.78,56600.0,3.4816,3.4876,3.4755,3.4876,56600.0
2010-09-23 12:35:00,5.78,5.79,5.76,5.76,58700.0,3.4876,3.4936,3.4755,3.4755,58700.0
2010-09-23 12:40:00,5.76,5.77,5.75,5.77,62400.0,3.4755,3.4816,3.4695,3.4816,62400.0
2010-09-23 12:45:00,5.77,5.77,5.76,5.77,6200.0,3.4816,3.4816,3.4755,3.4816,6200.0
2010-09-23 12:50:00,5.77,5.78,5.76,5.78,64300.0,3.4816,3.4876,3.4755,3.4876,64300.0
2010-09-23 12:55:00,5.77,5.78,5.77,5.78,6000.0,3.4816,3.4876,3.4816,3.4876,6000.0
2010-09-23 13:00:00,5.78,5.78,5.77,5.78,8700.0,3.4876,3.4876,3.4816,3.4876,8700.0
2010-09-23 13:05:00,5.78,5.78,5.77,5.78,2600.0,3.4876,3.4876,3.4816,3.4876,2600.0
2010-09-23 13:10:00,5.78,5.78,5.77,5.78,12000.0,3.4876,3.4876,3.4816,3.4876,12000.0
2010-09-23 13:15:00,5.78,5.78,5.76,5.77,44000.0,3.4876,3.4876,3.4755,3.4816,44000.0
2010-09-23 13:20:00,5.76,5.77,5.76,5.77,19300.0,3.4755,3.4816,3.4755,3.4816,19300.0
2010-09-23 13:25:00,5.77,5.77,5.76,5.76,13400.0,3.4816,3.4816,3.4755,3.4755,13400.0
2010-09-23 13:30:00,5.77,5.77,5.75,5.76,37400.0,3.4816,3.4816,3.4695,3.4755,37400.0
2010-09-23 13:35:00,5.76,5.76,5.75,5.75,72200.0,3.4755,3.4755,3.4695,3.4695,72200.0
2010-09-23 13:40:00,5.76,5.76,5.75,5.75,6500.0,3.4755,3.4755,3.4695,3.4695,6500.0
2010-09-23 13:45:00,5.76,5.76,5.73,5.74,126800.0,3.4755,3.4755,3.4574,3.4635,126800.0
2010-09-23 13:50:00,5.74,5.74,5.73,5.74,112800.0,3.4635,3.4635,3.4574,3.4635,112800.0
2010-09-23 13:55:00,5.74,5.74,5.73,5.74,38500.0,3.4635,3.4635,3.4574,3.4635,38500.0
2010-09-23 14:00:00,5.74,5.75,5.73,5.74,404300.0,3.4635,3.4695,3.4574,3.4635,404300.0
2010-09-23 14:05:00,5.74,5.75,5.74,5.75,33700.0,3.4635,3.4695,3.4635,3.4695,33700.0
2010-09-23 14:10:00,5.75,5.75,5.74,5.75,35400.0,3.4695,3.4695,3.4635,3.4695,35400.0
2010-09-23 14:15:00,5.74,5.75,5.74,5.75,19000.0,3.4635,3.4695,3.4635,3.4695,19000.0
2010-09-23 14:20:00,5.74,5.75,5.73,5.74,117400.0,3.4635,3.4695,3.4574,3.4635,117400.0
2010-09-23 14:25:00,5.74,5.74,5.73,5.74,20300.0,3.4635,3.4635,3.4574,3.4635,20300.0
2010-09-23 14:30:00,5.74,5.75,5.73,5.74,69700.0,3.4635,3.4695,3.4574,3.4635,69700.0
2010-09-23 14:35:00,5.73,5.74,5.73,5.73,64000.0,3.4574,3.4635,3.4574,3.4574,64000.0
2010-09-23 14:40:00,5.72,5.72,5.7,5.72,122300.0,3.4514,3.4514,3.4393,3.4514,122300.0
2010-09-23 14:45:00,5.72,5.72,5.7,5.7,50300.0,3.4514,3.4514,3.4393,3.4393,50300.0
2010-09-23 14:50:00,5.7,5.71,5.69,5.7,84400.0,3.4393,3.4454,3.4333,3.4393,84400.0
2010-09-23 14:55:00,5.69,5.71,5.69,5.69,227100.0,3.4333,3.4454,3.4333,3.4333,227100.0
2010-09-23 15:00:00,5.7,5.72,5.69,5.7,194100.0,3.4393,3.4514,3.4333,3.4393,194100.0
2010-09-23 15:05:00,5.71,5.71,5.69,5.7,147200.0,3.4454,3.4454,3.4333,3.4393,147200.0
2010-09-23 15:10:00,5.7,5.7,5.69,5.7,36600.0,3.4393,3.4393,3.4333,3.4393,36600.0
2010-09-23 15:15:00,5.7,5.7,5.68,5.69,237600.0,3.4393,3.4393,3.4273,3.4333,237600.0
2010-09-23 15:20:00,5.69,5.69,5.68,5.68,82800.0,3.4333,3.4333,3.4273,3.4273,82800.0
2010-09-23 15:25:00,5.68,5.69,5.67,5.67,301800.0,3.4273,3.4333,3.4212,3.4212,301800.0
2010-09-23 15:30:00,5.67,5.68,5.66,5.66,122900.0,3.4212,3.4273,3.4152,3.4152,122900.0
2010-09-23 15:35:00,5.66,5.67,5.63,5.64,511500.0,3.4152,3.4212,3.3971,3.4031,511500.0
2010-09-23 15:40:00,5.64,5.64,5.61,5.63,374900.0,3.4031,3.4031,3.385,3.3971,374900.0
2010-09-23 15:45:00,5.63,5.64,5.62,5.62,259700.0,3.3971,3.4031,3.3911,3.3911,259700.0
2010-09-23 15:50:00,5.62,5.64,5.61,5.63,431000.0,3.3911,3.4031,3.385,3.3971,431000.0
2010-09-23 15:55:00,5.63,5.64,5.62,5.63,610000.0,3.3971,3.4031,3.3911,3.3971,610000.0
2010-09-24 09:30:00,5.75,5.78,5.74,5.76,379400.0,3.4695,3.4876,3.4635,3.4755,379400.0
2010-09-24 09:35:00,5.77,5.81,5.76,5.79,489400.0,3.4816,3.5057,3.4755,3.4936,489400.0
2010-09-24 09:40:00,5.78,5.79,5.76,5.76,139200.0,3.4876,3.4936,3.4755,3.4755,139200.0
2010-09-24 09:45:00,5.76,5.77,5.73,5.73,209200.0,3.4755,3.4816,3.4574,3.4574,209200.0
2010-09-24 09:50:00,5.73,5.75,5.73,5.75,90400.0,3.4574,3.4695,3.4574,3.4695,90400.0
2010-09-24 09:55:00,5.75,5.78,5.74,5.77,294300.0,3.4695,3.4876,3.4635,3.4816,294300.0
2010-09-24 10:00:00,5.76,5.78,5.74,5.77,253900.0,3.4755,3.4876,3.4635,3.4816,253900.0
2010-09-24 10:05:00,5.78,5.8,5.78,5.79,317400.0,3.4876,3.4997,3.4876,3.4936,317400.0
2010-09-24 10:10:00,5.78,5.78,5.76,5.77,140700.0,3.4876,3.4876,3.4755,3.4816,140700.0
2010-09-24 10:15:00,5.76,5.79,5.76,5.78,617400.0,3.4755,3.4936,3.4755,3.4876,617400.0
2010-09-24 10:20:00,5.78,5.8,5.78,5.8,360300.0,3.4876,3.4997,3.4876,3.4997,360300.0
2010-09-24 10:25:00,5.8,5.8,5.79,5.8,73200.0,3.4997,3.4997,3.4936,3.4997,73200.0
2010-09-24 10:30:00,5.8,5.8,5.78,5.8,77400.0,3.4997,3.4997,3.4876,3.4997,77400.0
2010-09-24 10:35:00,5.8,5.8,5.79,5.8,260500.0,3.4997,3.4997,3.4936,3.4997,260500.0
2010-09-24 10:40:00,5.8,5.82,5.8,5.8,166700.0,3.4997,3.5117,3.4997,3.4997,166700.0
2010-09-24 10:45:00,5.8,5.82,5.79,5.81,344600.0,3.4997,3.5117,3.4936,3.5057,344600.0
2010-09-24 10:50:00,5.8,5.82,5.79,5.8,165700.0,3.4997,3.5117,3.4936,3.4997,165700.0
2010-09-24 10:55:00,5.8,5.81,5.78,5.81,300700.0,3.4997,3.5057,3.4876,3.5057,300700.0
2010-09-24 11:00:00,5.8,5.81,5.8,5.81,11700.0,3.4997,3.5057,3.4997,3.5057,11700.0
2010-09-24 11:05:00,5.8,5.81,5.8,5.81,117800.0,3.4997,3.5057,3.4997,3.5057,117800.0
2010-09-24 11:10:00,5.81,5.81,5.8,5.81,65900.0,3.5057,3.5057,3.4997,3.5057,65900.0
2010-09-24 11:15:00,5.81,5.81,5.8,5.8,39400.0,3.5057,3.5057,3.4997,3.4997,39400.0
2010-09-24 11:20:00,5.81,5.81,5.78,5.79,80500.0,3.5057,3.5057,3.4876,3.4936,80500.0
2010-09-24 11:25:00,5.79,5.79,5.78,5.79,31600.0,3.4936,3.4936,3.4876,3.4936,31600.0
2010-09-24 11:30:00,5.79,5.79,5.78,5.78,38900.0,3.4936,3.4936,3.4876,3.4876,38900.0
2010-09-24 11:35:00,5.78,5.79,5.78,5.79,9400.0,3.4876,3.4936,3.4876,3.4936,9400.0
2010-09-24 11:40:00,5.78,5.79,5.76,5.77,73700.0,3.4876,3.4936,3.4755,3.4816,73700.0
2010-09-24 11:45:00,5.77,5.8,5.75,5.79,389600.0,3.4816,3.4997,3.4695,3.4936,389600.0
2010-09-24 11:50:00,5.79,5.82,5.78,5.81,392100.0,3.4936,3.5117,3.4876,3.5057,392100.0
2010-09-24 11:55:00,5.81,5.84,5.8,5.83,403500.0,3.5057,3.5238,3.4997,3.5178,403500.0
2010-09-24 12:00:00,5.83,5.84,5.82,5.83,129500.0,3.5178,3.5238,3.5117,3.5178,129500.0
2010-09-24 12:05:00,5.83,5.83,5.81,5.81,76200.0,3.5178,3.5178,3.5057,3.5057,76200.0
2010-09-24 12:10:00,5.81,5.81,5.8,5.81,36000.0,3.5057,3.5057,3.4997,3.5057,36000.0
2010-09-24 12:15:00,5.81,5.82,5.8,5.82,30700.0,3.5057,3.5117,3.4997,3.5117,30700.0
2010-09-24 12:20:00,5.82,5.82,5.81,5.82,22900.0,3.5117,3.5117,3.5057,3.5117,22900.0
2010-09-24 12:25:00,5.82,5.83,5.81,5.83,50500.0,3.5117,3.5178,3.5057,3.5178,50500.0
2010-09-24 12:30:00,5.83,5.83,5.82,5.83,18800.0,3.5178,3.5178,3.5117,3.5178,18800.0
2010-09-24 12:35:00,5.82,5.83,5.82,5.82,15500.0,3.5117,3.5178,3.5117,3.5117,15500.0
2010-09-24 12:40:00,5.83,5.83,5.82,5.83,10100.0,3.5178,3.5178,3.5117,3.5178,10100.0
2010-09-24 12:45:00,5.83,5.83,5.82,5.83,35800.0,3.5178,3.5178,3.5117,3.5178,35800.0
2010-09-24 12:50:00,5.82,5.83,5.81,5.82,59000.0,3.5117,3.5178,3.5057,3.5117,59000.0
2010-09-24 12:55:00,5.81,5.82,5.81,5.82,20000.0,3.5057,3.5117,3.5057,3.5117,20000.0
2010-09-24 13:00:00,5.82,5.83,5.82,5.83,35900.0,3.5117,3.5178,3.5117,3.5178,35900.0
2010-09-24 13:05:00,5.83,5.83,5.81,5.82,55400.0,3.5178,3.5178,3.5057,3.5117,55400.0
2010-09-24 13:10:00,5.82,5.82,5.81,5.81,14500.0,3.5117,3.5117,3.5057,3.5057,14500.0
2010-09-24 13:15:00,5.81,5.82,5.81,5.81,26300.0,3.5057,3.5117,3.5057,3.5057,26300.0
2010-09-24 13:20:00,5.81,5.82,5.8,5.81,24700.0,3.5057,3.5117,3.4997,3.5057,24700.0
2010-09-24 13:25:00,5.81,5.82,5.8,5.81,90200.0,3.5057,3.5117,3.4997,3.5057,90200.0
2010-09-24 13:30:00,5.82,5.83,5.81,5.83,56000.0,3.5117,3.5178,3.5057,3.5178,56000.0
2010-09-24 13:35:00,5.82,5.83,5.8,5.82,93600.0,3.5117,3.5178,3.4997,3.5117,93600.0
2010-09-24 13:40:00,5.82,5.83,5.81,5.82,22700.0,3.5117,3.5178,3.5057,3.5117,22700.0
2010-09-24 13:45:00,5.82,5.83,5.8,5.82,49600.0,3.5117,3.5178,3.4997,3.5117,49600.0
2010-09-24 13:50:00,5.81,5.82,5.8,5.8,28000.0,3.5057,3.5117,3.4997,3.4997,28000.0
2010-09-24 13:55:00,5.81,5.82,5.8,5.81,44000.0,3.5057,3.5117,3.4997,3.5057,44000.0
2010-09-24 14:00:00,5.81,5.81,5.8,5.81,32900.0,3.5057,3.5057,3.4997,3.5057,32900.0
2010-09-24 14:05:00,5.81,5.82,5.81,5.82,42100.0,3.5057,3.5117,3.5057,3.5117,42100.0
2010-09-24 14:10:00,5.82,5.82,5.8,5.82,73100.0,3.5117,3.5117,3.4997,3.5117,73100.0
2010-09-24 14:15:00,5.81,5.82,5.8,5.8,45000.0,3.5057,3.5117,3.4997,3.4997,45000.0
2010-09-24 14:20:00,5.81,5.81,5.79,5.79,46400.0,3.5057,3.5057,3.4936,3.4936,46400.0
2010-09-24 14:25:00,5.79,5.82,5.79,5.81,96700.0,3.4936,3.5117,3.4936,3.5057,96700.0
2010-09-24 14:30:00,5.8,5.81,5.79,5.8,81700.0,3.4997,3.5057,3.4936,3.4997,81700.0
2010-09-24 14:35:00,5.81,5.82,5.8,5.8,347500.0,3.5057,3.5117,3.4997,3.4997,347500.0
2010-09-24 14:40:00,5.8,5.81,5.8,5.8,109500.0,3.4997,3.5057,3.4997,3.4997,109500.0
2010-09-24 14:45:00,5.81,5.81,5.8,5.8,28800.0,3.5057,3.5057,3.4997,3.4997,28800.0
2010-09-24 14:50:00,5.8,5.82,5.8,5.81,124000.0,3.4997,3.5117,3.4997,3.5057,124000.0
2010-09-24 14:55:00,5.82,5.82,5.81,5.81,9300.0,3.5117,3.5117,3.5057,3.5057,9300.0
2010-09-24 15:00:00,5.82,5.82,5.79,5.8,139100.0,3.5117,3.5117,3.4936,3.4997,139100.0
2010-09-24 15:05:00,5.81,5.81,5.8,5.81,20300.0,3.5057,3.5057,3.4997,3.5057,20300.0
2010-09-24 15:10:00,5.8,5.82,5.8,5.82,55600.0,3.4997,3.5117,3.4997,3.5117,55600.0
2010-09-24 15:15:00,5.81,5.82,5.8,5.81,36800.0,3.5057,3.5117,3.4997,3.5057,36800.0
2010-09-24 15:20:00,5.81,5.82,5.8,5.8,44400.0,3.5057,3.5117,3.4997,3.4997,44400.0
2010-09-24 15:25:00,5.8,5.82,5.8,5.8,67200.0,3.4997,3.5117,3.4997,3.4997,67200.0
2010-09-24 15:30:00,5.81,5.81,5.8,5.81,14800.0,3.5057,3.5057,3.4997,3.5057,14800.0
2010-09-24 15:35:00,5.81,5.82,5.8,5.82,123900.0,3.5057,3.5117,3.4997,3.5117,123900.0
2010-09-24 15:40:00,5.81,5.83,5.81,5.83,190400.0,3.5057,3.5178,3.5057,3.5178,190400.0
2010-09-24 15:45:00,5.83,5.84,5.82,5.82,160200.0,3.5178,3.5238,3.5117,3.5117,160200.0
2010-09-24 15:50:00,5.83,5.83,5.82,5.83,105600.0,3.5178,3.5178,3.5117,3.5178,105600.0
2010-09-24 15:55:00,5.82,5.85,5.82,5.85,1155800.0,3.5117,3.5298,3.5117,3.5298,1155800.0
2010-09-27 09:30:00,5.89,5.89,5.85,5.86,173600.0,3.554,3.554,3.5298,3.5359,173600.0
2010-09-27 09:35:00,5.86,5.86,5.82,5.83,60500.0,3.5359,3.5359,3.5117,3.5178,60500.0
2010-09-27 09:40:00,5.82,5.82,5.79,5.8,283800.0,3.5117,3.5117,3.4936,3.4997,283800.0
2010-09-27 09:45:00,5.8,5.8,5.76,5.76,448900.0,3.4997,3.4997,3.4755,3.4755,448900.0
2010-09-27 09:50:00,5.77,5.79,5.76,5.79,255800.0,3.4816,3.4936,3.4755,3.4936,255800.0
2010-09-27 09:55:00,5.79,5.8,5.78,5.79,83900.0,3.4936,3.4997,3.4876,3.4936,83900.0
2010-09-27 10:00:00,5.78,5.79,5.78,5.78,63400.0,3.4876,3.4936,3.4876,3.4876,63400.0
2010-09-27 10:05:00,5.78,5.81,5.78,5.81,82200.0,3.4876,3.5057,3.4876,3.5057,82200.0
2010-09-27 10:10:00,5.81,5.81,5.8,5.81,25800.0,3.5057,3.5057,3.4997,3.5057,25800.0
2010-09-27 10:15:00,5.8,5.8,5.78,5.79,57700.0,3.4997,3.4997,3.4876,3.4936,57700.0
2010-09-27 10:20:00,5.79,5.79,5.78,5.79,25500.0,3.4936,3.4936,3.4876,3.4936,25500.0
2010-09-27 10:25:00,5.79,5.83,5.79,5.82,76800.0,3.4936,3.5178,3.4936,3.5117,76800.0
2010-09-27 10:30:00,5.82,5.82,5.8,5.81,112500.0,3.5117,3.5117,3.4997,3.5057,112500.0
2010-09-27 10:35:00,5.81,5.81,5.8,5.81,78400.0,3.5057,3.5057,3.4997,3.5057,78400.0
2010-09-27 10:40:00,5.82,5.85,5.82,5.84,222900.0,3.5117,3.5298,3.5117,3.5238,222900.0
2010-09-27 10:45:00,5.84,5.85,5.83,5.84,166300.0,3.5238,3.5298,3.5178,3.5238,166300.0
2010-09-27 10:50:00,5.83,5.84,5.81,5.82,59700.0,3.5178,3.5238,3.5057,3.5117,59700.0
2010-09-27 10:55:00,5.82,5.85,5.82,5.83,257700.0,3.5117,3.5298,3.5117,3.5178,257700.0
2010-09-27 11:00:00,5.84,5.84,5.8,5.8,39700.0,3.5238,3.5238,3.4997,3.4997,39700.0
2010-09-27 11:05:00,5.8,5.81,5.8,5.81,20300.0,3.4997,3.5057,3.4997,3.5057,20300.0
2010-09-27 11:10:00,5.8,5.82,5.8,5.8,141000.0,3.4997,3.5117,3.4997,3.4997,141000.0
2010-09-27 11:15:00,5.8,5.8,5.78,5.8,81500.0,3.4997,3.4997,3.4876,3.4997,81500.0
2010-09-27 11:20:00,5.8,5.82,5.79,5.82,37800.0,3.4997,3.5117,3.4936,3.5117,37800.0
2010-09-27 11:25:00,5.82,5.82,5.81,5.81,17300.0,3.5117,3.5117,3.5057,3.5057,17300.0
2010-09-27 11:30:00,5.81,5.83,5.8,5.8,89900.0,3.5057,3.5178,3.4997,3.4997,89900.0
2010-09-27 11:35:00,5.8,5.81,5.78,5.79,122000.0,3.4997,3.5057,3.4876,3.4936,122000.0
2010-09-27 11:40:00,5.8,5.81,5.8,5.8,137000.0,3.4997,3.5057,3.4997,3.4997,137000.0
2010-09-27 11:45:00,5.81,5.82,5.8,5.81,54600.0,3.5057,3.5117,3.4997,3.5057,54600.0
2010-09-27 11:50:00,5.81,5.82,5.81,5.82,28600.0,3.5057,3.5117,3.5057,3.5117,28600.0
2010-09-27 11:55:00,5.82,5.83,5.82,5.83,23100.0,3.5117,3.5178,3.5117,3.5178,23100.0
2010-09-27 12:00:00,5.82,5.83,5.82,5.82,6000.0,3.5117,3.5178,3.5117,3.5117,6000.0
2010-09-27 12:05:00,5.83,5.83,5.8,5.82,265200.0,3.5178,3.5178,3.4997,3.5117,265200.0
2010-09-27 12:10:00,5.82,5.82,5.8,5.8,23000.0,3.5117,3.5117,3.4997,3.4997,23000.0
2010-09-27 12:15:00,5.81,5.81,5.8,5.8,109100.0,3.5057,3.5057,3.4997,3.4997,109100.0
2010-09-27 12:20:00,5.8,5.81,5.8,5.8,48300.0,3.4997,3.5057,3.4997,3.4997,48300.0
2010-09-27 12:25:00,5.8,5.82,5.8,5.82,48100.0,3.4997,3.5117,3.4997,3.5117,48100.0
2010-09-27 12:30:00,5.82,5.82,5.81,5.81,7900.0,3.5117,3.5117,3.5057,3.5057,7900.0
2010-09-27 12:35:00,5.82,5.82,5.81,5.82,5500.0,3.5117,3.5117,3.5057,3.5117,5500.0
2010-09-27 12:40:00,5.82,5.82,5.81,5.82,4900.0,3.5117,3.5117,3.5057,3.5117,4900.0
2010-09-27 12:45:00,5.81,5.82,5.81,5.82,28300.0,3.5057,3.5117,3.5057,3.5117,28300.0
2010-09-27 12:50:00,5.82,5.83,5.82,5.82,15800.0,3.5117,3.5178,3.5117,3.5117,15800.0
2010-09-27 12:55:00,5.82,5.83,5.82,5.83,9500.0,3.5117,3.5178,3.5117,3.5178,9500.0
2010-09-27 13:00:00,5.82,5.83,5.8,5.82,162100.0,3.5117,3.5178,3.4997,3.5117,162100.0
2010-09-27 13:05:00,5.81,5.83,5.81,5.82,18600.0,3.5057,3.5178,3.5057,3.5117,18600.0
2010-09-27 13:10:00,5.83,5.83,5.82,5.82,38800.0,3.5178,3.5178,3.5117,3.5117,38800.0
2010-09-27 13:15:00,5.83,5.83,5.82,5.82,82800.0,3.5178,3.5178,3.5117,3.5117,82800.0
2010-09-27 13:20:00,5.83,5.83,5.82,5.82,64300.0,3.5178,3.5178,3.5117,3.5117,64300.0
2010-09-27 13:25:00,5.82,5.83,5.82,5.82,7300.0,3.5117,3.5178,3.5117,3.5117,7300.0
2010-09-27 13:30:00,5.82,5.84,5.82,5.82,130600.0,3.5117,3.5238,3.5117,3.5117,130600.0
2010-09-27 13:35:00,5.83,5.83,5.82,5.83,14400.0,3.5178,3.5178,3.5117,3.5178,14400.0
2010-09-27 13:40:00,5.82,5.83,5.82,5.82,16900.0,3.5117,3.5178,3.5117,3.5117,16900.0
2010-09-27 13:45:00,5.83,5.85,5.82,5.85,85000.0,3.5178,3.5298,3.5117,3.5298,85000.0
2010-09-27 13:50:00,5.84,5.85,5.83,5.84,24600.0,3.5238,3.5298,3.5178,3.5238,24600.0
2010-09-27 13:55:00,5.83,5.85,5.83,5.84,72100.0,3.5178,3.5298,3.5178,3.5238,72100.0
2010-09-27 14:00:00,5.83,5.84,5.83,5.84,33900.0,3.5178,3.5238,3.5178,3.5238,33900.0
2010-09-27 14:05:00,5.84,5.84,5.83,5.84,25700.0,3.5238,3.5238,3.5178,3.5238,25700.0
2010-09-27 14:10:00,5.83,5.84,5.83,5.83,13300.0,3.5178,3.5238,3.5178,3.5178,13300.0
2010-09-27 14:15:00,5.83,5.84,5.83,5.83,14200.0,3.5178,3.5238,3.5178,3.5178,14200.0
2010-09-27 14:20:00,5.83,5.84,5.83,5.84,71000.0,3.5178,3.5238,3.5178,3.5238,71000.0
2010-09-27 14:25:00,5.84,5.84,5.83,5.83,31100.0,3.5238,3.5238,3.5178,3.5178,31100.0
2010-09-27 14:30:00,5.84,5.85,5.83,5.84,66900.0,3.5238,3.5298,3.5178,3.5238,66900.0
2010-09-27 14:35:00,5.84,5.84,5.83,5.84,8400.0,3.5238,3.5238,3.5178,3.5238,8400.0
2010-09-27 14:40:00,5.84,5.84,5.83,5.84,23200.0,3.5238,3.5238,3.5178,3.5238,23200.0
2010-09-27 14:45:00,5.83,5.85,5.83,5.84,109600.0,3.5178,3.5298,3.5178,3.5238,109600.0
2010-09-27 14:50:00,5.84,5.85,5.84,5.84,35300.0,3.5238,3.5298,3.5238,3.5238,35300.0
2010-09-27 14:55:00,5.84,5.85,5.84,5.84,75600.0,3.5238,3.5298,3.5238,3.5238,75600.0
2010-09-27 15:00:00,5.84,5.84,5.83,5.83,42700.0,3.5238,3.5238,3.5178,3.5178,42700.0
2010-09-27 15:05:00,5.84,5.84,5.83,5.83,18600.0,3.5238,3.5238,3.5178,3.5178,18600.0
2010-09-27 15:10:00,5.84,5.84,5.8,5.8,159900.0,3.5238,3.5238,3.4997,3.4997,159900.0
2010-09-27 15:15:00,5.8,5.81,5.77,5.78,513200.0,3.4997,3.5057,3.4816,3.4876,513200.0
2010-09-27 15:20:00,5.78,5.79,5.76,5.79,417700.0,3.4876,3.4936,3.4755,3.4936,417700.0
2010-09-27 15:25:00,5.78,5.79,5.73,5.73,698100.0,3.4876,3.4936,3.4574,3.4574,698100.0
2010-09-27 15:30:00,5.73,5.74,5.71,5.73,639900.0,3.4574,3.4635,3.4454,3.4574,639900.0
2010-09-27 15:35:00,5.73,5.75,5.72,5.74,203400.0,3.4574,3.4695,3.4514,3.4635,203400.0
2010-09-27 15:40:00,5.74,5.76,5.72,5.76,235400.0,3.4635,3.4755,3.4514,3.4755,235400.0
2010-09-27 15:45:00,5.75,5.77,5.74,5.76,326800.0,3.4695,3.4816,3.4635,3.4755,326800.0
2010-09-27 15:50:00,5.76,5.77,5.74,5.75,225000.0,3.4755,3.4816,3.4635,3.4695,225000.0
2010-09-27 15:55:00,5.75,5.75,5.73,5.73,410900.0,3.4695,3.4695,3.4574,3.4574,410900.0
2010-09-28 09:30:00,5.76,5.79,5.75,5.77,152100.0,3.4755,3.4936,3.4695,3.4816,152100.0
2010-09-28 09:35:00,5.76,5.77,5.72,5.73,458900.0,3.4755,3.4816,3.4514,3.4574,458900.0
2010-09-28 09:40:00,5.73,5.73,5.68,5.68,574800.0,3.4574,3.4574,3.4273,3.4273,574800.0
2010-09-28 09:45:00,5.68,5.7,5.64,5.69,918500.0,3.4273,3.4393,3.4031,3.4333,918500.0
2010-09-28 09:50:00,5.69,5.7,5.69,5.69,41300.0,3.4333,3.4393,3.4333,3.4333,41300.0
2010-09-28 09:55:00,5.7,5.72,5.69,5.7,107300.0,3.4393,3.4514,3.4333,3.4393,107300.0
2010-09-28 10:00:00,5.7,5.7,5.65,5.65,1061400.0,3.4393,3.4393,3.4092,3.4092,1061400.0
2010-09-28 10:05:00,5.66,5.66,5.62,5.63,378500.0,3.4152,3.4152,3.3911,3.3971,378500.0
2010-09-28 10:10:00,5.64,5.65,5.62,5.64,360600.0,3.4031,3.4092,3.3911,3.4031,360600.0
2010-09-28 10:15:00,5.64,5.66,5.63,5.66,467700.0,3.4031,3.4152,3.3971,3.4152,467700.0
2010-09-28 10:20:00,5.65,5.66,5.63,5.65,395000.0,3.4092,3.4152,3.3971,3.4092,395000.0
2010-09-28 10:25:00,5.65,5.68,5.63,5.63,361100.0,3.4092,3.4273,3.3971,3.3971,361100.0
2010-09-28 10:30:00,5.63,5.66,5.62,5.62,360600.0,3.3971,3.4152,3.3911,3.3911,360600.0
2010-09-28 10:35:00,5.62,5.63,5.6,5.61,575100.0,3.3911,3.3971,3.379,3.385,575100.0
2010-09-28 10:40:00,5.61,5.64,5.6,5.6,382500.0,3.385,3.4031,3.379,3.379,382500.0
2010-09-28 10:45:00,5.6,5.64,5.59,5.61,453900.0,3.379,3.4031,3.3729,3.385,453900.0
2010-09-28 10:50:00,5.61,5.61,5.59,5.6,205500.0,3.385,3.385,3.3729,3.379,205500.0
2010-09-28 10:55:00,5.6,5.61,5.6,5.6,144500.0,3.379,3.385,3.379,3.379,144500.0
2010-09-28 11:00:00,5.6,5.64,5.6,5.63,393700.0,3.379,3.4031,3.379,3.3971,393700.0
2010-09-28 11:05:00,5.63,5.65,5.63,5.63,422600.0,3.3971,3.4092,3.3971,3.3971,422600.0
2010-09-28 11:10:00,5.63,5.64,5.62,5.62,189000.0,3.3971,3.4031,3.3911,3.3911,189000.0
2010-09-28 11:15:00,5.63,5.64,5.62,5.64,82500.0,3.3971,3.4031,3.3911,3.4031,82500.0
2010-09-28 11:20:00,5.63,5.65,5.62,5.62,223000.0,3.3971,3.4092,3.3911,3.3911,223000.0
2010-09-28 11:25:00,5.62,5.68,5.62,5.64,438800.0,3.3911,3.4273,3.3911,3.4031,438800.0
2010-09-28 11:30:00,5.64,5.68,5.64,5.66,209700.0,3.4031,3.4273,3.4031,3.4152,209700.0
2010-09-28 11:35:00,5.67,5.68,5.66,5.67,296700.0,3.4212,3.4273,3.4152,3.4212,296700.0
2010-09-28 11:40:00,5.66,5.68,5.66,5.67,139100.0,3.4152,3.4273,3.4152,3.4212,139100.0
2010-09-28 11:45:00,5.66,5.67,5.65,5.66,27000.0,3.4152,3.4212,3.4092,3.4152,27000.0
2010-09-28 11:50:00,5.66,5.66,5.64,5.65,53100.0,3.4152,3.4152,3.4031,3.4092,53100.0
2010-09-28 11:55:00,5.66,5.66,5.64,5.65,38300.0,3.4152,3.4152,3.4031,3.4092,38300.0
2010-09-28 12:00:00,5.64,5.65,5.63,5.64,30900.0,3.4031,3.4092,3.3971,3.4031,30900.0
2010-09-28 12:05:00,5.64,5.65,5.63,5.64,86000.0,3.4031,3.4092,3.3971,3.4031,86000.0
2010-09-28 12:10:00,5.64,5.66,5.63,5.65,210600.0,3.4031,3.4152,3.3971,3.4092,210600.0
2010-09-28 12:15:00,5.66,5.66,5.65,5.65,17900.0,3.4152,3.4152,3.4092,3.4092,17900.0
2010-09-28 12:20:00,5.66,5.68,5.65,5.67,100400.0,3.4152,3.4273,3.4092,3.4212,100400.0
2010-09-28 12:25:00,5.67,5.68,5.66,5.67,107400.0,3.4212,3.4273,3.4152,3.4212,107400.0
2010-09-28 12:30:00,5.67,5.68,5.66,5.67,75900.0,3.4212,3.4273,3.4152,3.4212,75900.0
2010-09-28 12:35:00,5.67,5.68,5.66,5.66,71400.0,3.4212,3.4273,3.4152,3.4152,71400.0
2010-09-28 12:40:00,5.67,5.68,5.66,5.68,40200.0,3.4212,3.4273,3.4152,3.4273,40200.0
2010-09-28 12:45:00,5.68,5.68,5.66,5.66,24100.0,3.4273,3.4273,3.4152,3.4152,24100.0
2010-09-28 12:50:00,5.67,5.67,5.66,5.67,4600.0,3.4212,3.4212,3.4152,3.4212,4600.0
2010-09-28 12:55:00,5.67,5.67,5.66,5.67,52200.0,3.4212,3.4212,3.4152,3.4212,52200.0
2010-09-28 13:00:00,5.67,5.67,5.66,5.66,49100.0,3.4212,3.4212,3.4152,3.4152,49100.0
2010-09-28 13:05:00,5.66,5.66,5.65,5.66,120300.0,3.4152,3.4152,3.4092,3.4152,120300.0
2010-09-28 13:10:00,5.66,5.66,5.65,5.66,68900.0,3.4152,3.4152,3.4092,3.4152,68900.0
2010-09-28 13:15:00,5.66,5.66,5.65,5.66,3300.0,3.4152,3.4152,3.4092,3.4152,3300.0
2010-09-28 13:20:00,5.66,5.66,5.65,5.66,9900.0,3.4152,3.4152,3.4092,3.4152,9900.0
2010-09-28 13:25:00,5.66,5.66,5.65,5.66,70400.0,3.4152,3.4152,3.4092,3.4152,70400.0
2010-09-28 13:30:00,5.66,5.66,5.65,5.66,12200.0,3.4152,3.4152,3.4092,3.4152,12200.0
2010-09-28 13:35:00,5.66,5.67,5.66,5.67,44100.0,3.4152,3.4212,3.4152,3.4212,44100.0
2010-09-28 13:40:00,5.66,5.67,5.65,5.66,82600.0,3.4152,3.4212,3.4092,3.4152,82600.0
2010-09-28 13:45:00,5.66,5.67,5.65,5.67,34900.0,3.4152,3.4212,3.4092,3.4212,34900.0
2010-09-28 13:50:00,5.67,5.68,5.66,5.66,86300.0,3.4212,3.4273,3.4152,3.4152,86300.0
2010-09-28 13:55:00,5.67,5.67,5.66,5.67,33800.0,3.4212,3.4212,3.4152,3.4212,33800.0
2010-09-28 14:00:00,5.67,5.67,5.66,5.67,51900.0,3.4212,3.4212,3.4152,3.4212,51900.0
2010-09-28 14:05:00,5.67,5.68,5.66,5.68,92500.0,3.4212,3.4273,3.4152,3.4273,92500.0
2010-09-28 14:10:00,5.67,5.68,5.67,5.68,96800.0,3.4212,3.4273,3.4212,3.4273,96800.0
2010-09-28 14:15:00,5.68,5.68,5.66,5.68,82800.0,3.4273,3.4273,3.4152,3.4273,82800.0
2010-09-28 14:20:00,5.68,5.68,5.65,5.66,75900.0,3.4273,3.4273,3.4092,3.4152,75900.0
2010-09-28 14:25:00,5.65,5.66,5.65,5.65,96600.0,3.4092,3.4152,3.4092,3.4092,96600.0
2010-09-28 14:30:00,5.65,5.66,5.65,5.65,34700.0,3.4092,3.4152,3.4092,3.4092,34700.0
2010-09-28 14:35:00,5.65,5.66,5.65,5.65,61800.0,3.4092,3.4152,3.4092,3.4092,61800.0
2010-09-28 14:40:00,5.66,5.66,5.63,5.64,140400.0,3.4152,3.4152,3.3971,3.4031,140400.0
2010-09-28 14:45:00,5.64,5.64,5.62,5.64,82000.0,3.4031,3.4031,3.3911,3.4031,82000.0
2010-09-28 14:50:00,5.63,5.64,5.63,5.64,31300.0,3.3971,3.4031,3.3971,3.4031,31300.0
2010-09-28 14:55:00,5.64,5.66,5.63,5.65,417000.0,3.4031,3.4152,3.3971,3.4092,417000.0
2010-09-28 15:00:00,5.65,5.66,5.64,5.65,119100.0,3.4092,3.4152,3.4031,3.4092,119100.0
2010-09-28 15:05:00,5.66,5.66,5.65,5.66,64600.0,3.4152,3.4152,3.4092,3.4152,64600.0
2010-09-28 15:10:00,5.66,5.67,5.66,5.66,43500.0,3.4152,3.4212,3.4152,3.4152,43500.0
2010-09-28 15:15:00,5.67,5.67,5.66,5.67,42800.0,3.4212,3.4212,3.4152,3.4212,42800.0
2010-09-28 15:20:00,5.67,5.67,5.66,5.66,70500.0,3.4212,3.4212,3.4152,3.4152,70500.0
2010-09-28 15:25:00,5.66,5.67,5.65,5.66,284400.0,3.4152,3.4212,3.4092,3.4152,284400.0
2010-09-28 15:30:00,5.66,5.68,5.66,5.68,155600.0,3.4152,3.4273,3.4152,3.4273,155600.0
2010-09-28 15:35:00,5.68,5.68,5.67,5.68,69600.0,3.4273,3.4273,3.4212,3.4273,69600.0
2010-09-28 15:40:00,5.68,5.71,5.68,5.69,322200.0,3.4273,3.4454,3.4273,3.4333,322200.0
2010-09-28 15:45:00,5.7,5.72,5.69,5.71,120600.0,3.4393,3.4514,3.4333,3.4454,120600.0
2010-09-28 15:50:00,5.7,5.72,5.7,5.72,143700.0,3.4393,3.4514,3.4393,3.4514,143700.0
2010-09-28 15:55:00,5.71,5.72,5.7,5.71,536600.0,3.4454,3.4514,3.4393,3.4454,536600.0
2010-09-29 09:30:00,5.72,5.73,5.68,5.69,234400.0,3.4514,3.4574,3.4273,3.4333,234400.0
2010-09-29 09:35:00,5.69,5.7,5.68,5.68,48600.0,3.4333,3.4393,3.4273,3.4273,48600.0
2010-09-29 09:40:00,5.68,5.68,5.65,5.65,77600.0,3.4273,3.4273,3.4092,3.4092,77600.0
2010-09-29 09:45:00,5.65,5.66,5.65,5.65,124100.0,3.4092,3.4152,3.4092,3.4092,124100.0
2010-09-29 09:50:00,5.65,5.66,5.63,5.64,63100.0,3.4092,3.4152,3.3971,3.4031,63100.0
2010-09-29 09:55:00,5.63,5.66,5.62,5.62,530500.0,3.3971,3.4152,3.3911,3.3911,530500.0
2010-09-29 10:00:00,5.63,5.67,5.62,5.64,426400.0,3.3971,3.4212,3.3911,3.4031,426400.0
2010-09-29 10:05:00,5.65,5.65,5.63,5.63,82300.0,3.4092,3.4092,3.3971,3.3971,82300.0
2010-09-29 10:10:00,5.63,5.67,5.63,5.65,271600.0,3.3971,3.4212,3.3971,3.4092,271600.0
2010-09-29 10:15:00,5.64,5.65,5.63,5.64,90000.0,3.4031,3.4092,3.3971,3.4031,90000.0
2010-09-29 10:20:00,5.63,5.64,5.63,5.63,63400.0,3.3971,3.4031,3.3971,3.3971,63400.0
2010-09-29 10:25:00,5.64,5.64,5.62,5.63,138900.0,3.4031,3.4031,3.3911,3.3971,138900.0
2010-09-29 10:30:00,5.63,5.65,5.62,5.64,507500.0,3.3971,3.4092,3.3911,3.4031,507500.0
2010-09-29 10:35:00,5.64,5.64,5.62,5.63,152800.0,3.4031,3.4031,3.3911,3.3971,152800.0
2010-09-29 10:40:00,5.63,5.63,5.62,5.63,100000.0,3.3971,3.3971,3.3911,3.3971,100000.0
2010-09-29 10:45:00,5.63,5.64,5.62,5.62,169700.0,3.3971,3.4031,3.3911,3.3911,169700.0
2010-09-29 10:50:00,5.63,5.64,5.62,5.64,109300.0,3.3971,3.4031,3.3911,3.4031,109300.0
2010-09-29 10:55:00,5.64,5.64,5.62,5.64,159200.0,3.4031,3.4031,3.3911,3.4031,159200.0
2010-09-29 11:00:00,5.64,5.64,5.63,5.64,42100.0,3.4031,3.4031,3.3971,3.4031,42100.0
2010-09-29 11:05:00,5.63,5.64,5.63,5.64,57100.0,3.3971,3.4031,3.3971,3.4031,57100.0
2010-09-29 11:10:00,5.63,5.64,5.62,5.63,132700.0,3.3971,3.4031,3.3911,3.3971,132700.0
2010-09-29 11:15:00,5.62,5.63,5.62,5.63,32200.0,3.3911,3.3971,3.3911,3.3971,32200.0
2010-09-29 11:20:00,5.63,5.63,5.62,5.63,169600.0,3.3971,3.3971,3.3911,3.3971,169600.0
2010-09-29 11:25:00,5.64,5.64,5.63,5.64,123100.0,3.4031,3.4031,3.3971,3.4031,123100.0
2010-09-29 11:30:00,5.64,5.65,5.63,5.65,42700.0,3.4031,3.4092,3.3971,3.4092,42700.0
2010-09-29 11:35:00,5.64,5.68,5.64,5.68,226800.0,3.4031,3.4273,3.4031,3.4273,226800.0
2010-09-29 11:40:00,5.68,5.68,5.66,5.67,139700.0,3.4273,3.4273,3.4152,3.4212,139700.0
2010-09-29 11:45:00,5.67,5.68,5.67,5.67,133100.0,3.4212,3.4273,3.4212,3.4212,133100.0
2010-09-29 11:50:00,5.67,5.68,5.66,5.66,66700.0,3.4212,3.4273,3.4152,3.4152,66700.0
2010-09-29 11:55:00,5.66,5.7,5.66,5.7,513900.0,3.4152,3.4393,3.4152,3.4393,513900.0
2010-09-29 12:00:00,5.69,5.7,5.69,5.69,234600.0,3.4333,3.4393,3.4333,3.4333,234600.0
2010-09-29 12:05:00,5.69,5.7,5.67,5.69,236400.0,3.4333,3.4393,3.4212,3.4333,236400.0
2010-09-29 12:10:00,5.7,5.7,5.69,5.69,18600.0,3.4393,3.4393,3.4333,3.4333,18600.0
2010-09-29 12:15:00,5.7,5.7,5.69,5.69,22800.0,3.4393,3.4393,3.4333,3.4333,22800.0
2010-09-29 12:20:00,5.7,5.7,5.69,5.7,45700.0,3.4393,3.4393,3.4333,3.4393,45700.0
2010-09-29 12:25:00,5.7,5.7,5.68,5.68,93900.0,3.4393,3.4393,3.4273,3.4273,93900.0
2010-09-29 12:30:00,5.68,5.69,5.68,5.68,26300.0,3.4273,3.4333,3.4273,3.4273,26300.0
2010-09-29 12:35:00,5.68,5.69,5.67,5.68,87000.0,3.4273,3.4333,3.4212,3.4273,87000.0
2010-09-29 12:40:00,5.68,5.7,5.68,5.7,40900.0,3.4273,3.4393,3.4273,3.4393,40900.0
2010-09-29 12:45:00,5.7,5.7,5.69,5.7,14600.0,3.4393,3.4393,3.4333,3.4393,14600.0
2010-09-29 12:50:00,5.7,5.7,5.69,5.69,24100.0,3.4393,3.4393,3.4333,3.4333,24100.0
2010-09-29 12:55:00,5.7,5.73,5.69,5.72,347400.0,3.4393,3.4574,3.4333,3.4514,347400.0
2010-09-29 13:00:00,5.73,5.73,5.71,5.71,82300.0,3.4574,3.4574,3.4454,3.4454,82300.0
2010-09-29 13:05:00,5.71,5.72,5.7,5.7,57800.0,3.4454,3.4514,3.4393,3.4393,57800.0
2010-09-29 13:10:00,5.7,5.7,5.69,5.69,84000.0,3.4393,3.4393,3.4333,3.4333,84000.0
2010-09-29 13:15:00,5.69,5.7,5.69,5.69,20900.0,3.4333,3.4393,3.4333,3.4333,20900.0
2010-09-29 13:20:00,5.69,5.7,5.69,5.69,11300.0,3.4333,3.4393,3.4333,3.4333,11300.0
2010-09-29 13:25:00,5.69,5.7,5.69,5.69,11000.0,3.4333,3.4393,3.4333,3.4333,11000.0
2010-09-29 13:30:00,5.7,5.7,5.68,5.7,121500.0,3.4393,3.4393,3.4273,3.4393,121500.0
2010-09-29 13:35:00,5.7,5.7,5.67,5.68,54200.0,3.4393,3.4393,3.4212,3.4273,54200.0
2010-09-29 13:40:00,5.67,5.69,5.67,5.69,85300.0,3.4212,3.4333,3.4212,3.4333,85300.0
2010-09-29 13:45:00,5.69,5.7,5.68,5.69,43000.0,3.4333,3.4393,3.4273,3.4333,43000.0
2010-09-29 13:50:00,5.7,5.7,5.69,5.7,54500.0,3.4393,3.4393,3.4333,3.4393,54500.0
2010-09-29 13:55:00,5.69,5.7,5.69,5.7,128300.0,3.4333,3.4393,3.4333,3.4393,128300.0
2010-09-29 14:00:00,5.7,5.72,5.69,5.72,143600.0,3.4393,3.4514,3.4333,3.4514,143600.0
2010-09-29 14:05:00,5.73,5.73,5.72,5.73,17500.0,3.4574,3.4574,3.4514,3.4574,17500.0
2010-09-29 14:10:00,5.72,5.74,5.72,5.73,98300.0,3.4514,3.4635,3.4514,3.4574,98300.0
2010-09-29 14:15:00,5.73,5.74,5.72,5.72,60800.0,3.4574,3.4635,3.4514,3.4514,60800.0
2010-09-29 14:20:00,5.72,5.73,5.72,5.72,59400.0,3.4514,3.4574,3.4514,3.4514,59400.0
2010-09-29 14:25:00,5.73,5.73,5.71,5.71,110600.0,3.4574,3.4574,3.4454,3.4454,110600.0
2010-09-29 14:30:00,5.72,5.73,5.71,5.73,96800.0,3.4514,3.4574,3.4454,3.4574,96800.0
2010-09-29 14:35:00,5.73,5.73,5.72,5.72,81300.0,3.4574,3.4574,3.4514,3.4514,81300.0
2010-09-29 14:40:00,5.73,5.74,5.72,5.74,54900.0,3.4574,3.4635,3.4514,3.4635,54900.0
2010-09-29 14:45:00,5.74,5.74,5.73,5.73,41800.0,3.4635,3.4635,3.4574,3.4574,41800.0
2010-09-29 14:50:00,5.74,5.74,5.73,5.74,53900.0,3.4635,3.4635,3.4574,3.4635,53900.0
2010-09-29 14:55:00,5.74,5.74,5.73,5.73,30800.0,3.4635,3.4635,3.4574,3.4574,30800.0
2010-09-29 15:00:00,5.74,5.74,5.72,5.72,96100.0,3.4635,3.4635,3.4514,3.4514,96100.0
2010-09-29 15:05:00,5.72,5.72,5.69,5.69,163600.0,3.4514,3.4514,3.4333,3.4333,163600.0
2010-09-29 15:10:00,5.69,5.7,5.68,5.69,97300.0,3.4333,3.4393,3.4273,3.4333,97300.0
2010-09-29 15:15:00,5.68,5.69,5.66,5.67,168500.0,3.4273,3.4333,3.4152,3.4212,168500.0
2010-09-29 15:20:00,5.67,5.68,5.66,5.67,112300.0,3.4212,3.4273,3.4152,3.4212,112300.0
2010-09-29 15:25:00,5.68,5.68,5.66,5.67,70100.0,3.4273,3.4273,3.4152,3.4212,70100.0
2010-09-29 15:30:00,5.66,5.67,5.65,5.65,116500.0,3.4152,3.4212,3.4092,3.4092,116500.0
2010-09-29 15:35:00,5.65,5.66,5.65,5.65,47100.0,3.4092,3.4152,3.4092,3.4092,47100.0
2010-09-29 15:40:00,5.66,5.66,5.63,5.63,285600.0,3.4152,3.4152,3.3971,3.3971,285600.0
2010-09-29 15:45:00,5.64,5.66,5.63,5.65,219100.0,3.4031,3.4152,3.3971,3.4092,219100.0
2010-09-29 15:50:00,5.66,5.66,5.65,5.66,144600.0,3.4152,3.4152,3.4092,3.4152,144600.0
2010-09-29 15:55:00,5.65,5.66,5.64,5.64,750900.0,3.4092,3.4152,3.4031,3.4031,750900.0
2010-09-30 09:30:00,5.67,5.74,5.67,5.73,278100.0,3.4212,3.4635,3.4212,3.4574,278100.0
2010-09-30 09:35:00,5.72,5.73,5.71,5.72,77400.0,3.4514,3.4574,3.4454,3.4514,77400.0
2010-09-30 09:40:00,5.72,5.82,5.72,5.81,941700.0,3.4514,3.5117,3.4514,3.5057,941700.0
2010-09-30 09:45:00,5.81,5.82,5.79,5.81,484700.0,3.5057,3.5117,3.4936,3.5057,484700.0
2010-09-30 09:50:00,5.81,5.82,5.8,5.81,247600.0,3.5057,3.5117,3.4997,3.5057,247600.0
2010-09-30 09:55:00,5.82,5.82,5.8,5.8,145600.0,3.5117,3.5117,3.4997,3.4997,145600.0
2010-09-30 10:00:00,5.81,5.81,5.76,5.77,311300.0,3.5057,3.5057,3.4755,3.4816,311300.0
2010-09-30 10:05:00,5.77,5.8,5.76,5.8,197000.0,3.4816,3.4997,3.4755,3.4997,197000.0
2010-09-30 10:10:00,5.79,5.8,5.76,5.77,87600.0,3.4936,3.4997,3.4755,3.4816,87600.0
2010-09-30 10:15:00,5.78,5.8,5.78,5.79,219600.0,3.4876,3.4997,3.4876,3.4936,219600.0
2010-09-30 10:20:00,5.79,5.79,5.75,5.76,95700.0,3.4936,3.4936,3.4695,3.4755,95700.0
2010-09-30 10:25:00,5.76,5.77,5.75,5.76,60600.0,3.4755,3.4816,3.4695,3.4755,60600.0
2010-09-30 10:30:00,5.77,5.79,5.76,5.79,99700.0,3.4816,3.4936,3.4755,3.4936,99700.0
2010-09-30 10:35:00,5.79,5.79,5.78,5.78,25900.0,3.4936,3.4936,3.4876,3.4876,25900.0
2010-09-30 10:40:00,5.78,5.8,5.78,5.8,37100.0,3.4876,3.4997,3.4876,3.4997,37100.0
2010-09-30 10:45:00,5.79,5.8,5.77,5.79,65400.0,3.4936,3.4997,3.4816,3.4936,65400.0
2010-09-30 10:50:00,5.78,5.79,5.77,5.78,82000.0,3.4876,3.4936,3.4816,3.4876,82000.0
2010-09-30 10:55:00,5.78,5.8,5.77,5.79,179900.0,3.4876,3.4997,3.4816,3.4936,179900.0
2010-09-30 11:00:00,5.79,5.79,5.77,5.77,251500.0,3.4936,3.4936,3.4816,3.4816,251500.0
2010-09-30 11:05:00,5.77,5.78,5.75,5.76,89600.0,3.4816,3.4876,3.4695,3.4755,89600.0
2010-09-30 11:10:00,5.75,5.77,5.75,5.76,61400.0,3.4695,3.4816,3.4695,3.4755,61400.0
2010-09-30 11:15:00,5.76,5.77,5.73,5.75,195500.0,3.4755,3.4816,3.4574,3.4695,195500.0
2010-09-30 11:20:00,5.74,5.75,5.71,5.71,88200.0,3.4635,3.4695,3.4454,3.4454,88200.0
2010-09-30 11:25:00,5.71,5.74,5.7,5.73,214000.0,3.4454,3.4635,3.4393,3.4574,214000.0
2010-09-30 11:30:00,5.72,5.74,5.72,5.73,155000.0,3.4514,3.4635,3.4514,3.4574,155000.0
2010-09-30 11:35:00,5.72,5.73,5.7,5.73,145700.0,3.4514,3.4574,3.4393,3.4574,145700.0
2010-09-30 11:40:00,5.73,5.74,5.73,5.74,22600.0,3.4574,3.4635,3.4574,3.4635,22600.0
2010-09-30 11:45:00,5.74,5.74,5.73,5.74,16300.0,3.4635,3.4635,3.4574,3.4635,16300.0
2010-09-30 11:50:00,5.74,5.75,5.73,5.73,36600.0,3.4635,3.4695,3.4574,3.4574,36600.0
2010-09-30 11:55:00,5.73,5.74,5.72,5.73,45600.0,3.4574,3.4635,3.4514,3.4574,45600.0
2010-09-30 12:00:00,5.73,5.74,5.71,5.72,35300.0,3.4574,3.4635,3.4454,3.4514,35300.0
2010-09-30 12:05:00,5.71,5.73,5.71,5.72,68800.0,3.4454,3.4574,3.4454,3.4514,68800.0
2010-09-30 12:10:00,5.72,5.72,5.71,5.71,19400.0,3.4514,3.4514,3.4454,3.4454,19400.0
2010-09-30 12:15:00,5.72,5.73,5.71,5.72,27400.0,3.4514,3.4574,3.4454,3.4514,27400.0
2010-09-30 12:20:00,5.73,5.73,5.72,5.72,8500.0,3.4574,3.4574,3.4514,3.4514,8500.0
2010-09-30 12:25:00,5.73,5.73,5.72,5.72,2800.0,3.4574,3.4574,3.4514,3.4514,2800.0
2010-09-30 12:30:00,5.72,5.74,5.72,5.74,35900.0,3.4514,3.4635,3.4514,3.4635,35900.0
2010-09-30 12:35:00,5.74,5.75,5.74,5.74,70300.0,3.4635,3.4695,3.4635,3.4635,70300.0
2010-09-30 12:40:00,5.75,5.75,5.74,5.75,6100.0,3.4695,3.4695,3.4635,3.4695,6100.0
2010-09-30 12:45:00,5.75,5.75,5.74,5.75,14800.0,3.4695,3.4695,3.4635,3.4695,14800.0
2010-09-30 12:50:00,5.74,5.75,5.74,5.75,12500.0,3.4635,3.4695,3.4635,3.4695,12500.0
2010-09-30 12:55:00,5.75,5.75,5.74,5.75,30000.0,3.4695,3.4695,3.4635,3.4695,30000.0
2010-09-30 13:00:00,5.75,5.75,5.74,5.75,44800.0,3.4695,3.4695,3.4635,3.4695,44800.0
2010-09-30 13:05:00,5.74,5.76,5.74,5.74,138400.0,3.4635,3.4755,3.4635,3.4635,138400.0
2010-09-30 13:10:00,5.74,5.76,5.74,5.75,66000.0,3.4635,3.4755,3.4635,3.4695,66000.0
2010-09-30 13:15:00,5.75,5.76,5.74,5.76,52400.0,3.4695,3.4755,3.4635,3.4755,52400.0
2010-09-30 13:20:00,5.76,5.76,5.75,5.75,22700.0,3.4755,3.4755,3.4695,3.4695,22700.0
2010-09-30 13:25:00,5.75,5.76,5.75,5.75,12900.0,3.4695,3.4755,3.4695,3.4695,12900.0
2010-09-30 13:30:00,5.76,5.76,5.75,5.76,2100.0,3.4755,3.4755,3.4695,3.4755,2100.0
2010-09-30 13:35:00,5.76,5.76,5.74,5.74,63900.0,3.4755,3.4755,3.4635,3.4635,63900.0
2010-09-30 13:40:00,5.74,5.75,5.74,5.75,24400.0,3.4635,3.4695,3.4635,3.4695,24400.0
2010-09-30 13:45:00,5.74,5.75,5.74,5.75,5800.0,3.4635,3.4695,3.4635,3.4695,5800.0
2010-09-30 13:50:00,5.75,5.75,5.74,5.74,8600.0,3.4695,3.4695,3.4635,3.4635,8600.0
2010-09-30 13:55:00,5.75,5.75,5.74,5.74,5000.0,3.4695,3.4695,3.4635,3.4635,5000.0
2010-09-30 14:00:00,5.74,5.75,5.74,5.75,18500.0,3.4635,3.4695,3.4635,3.4695,18500.0
2010-09-30 14:05:00,5.75,5.75,5.74,5.74,3800.0,3.4695,3.4695,3.4635,3.4635,3800.0
2010-09-30 14:10:00,5.74,5.75,5.71,5.72,131000.0,3.4635,3.4695,3.4454,3.4514,131000.0
2010-09-30 14:15:00,5.72,5.72,5.71,5.71,37200.0,3.4514,3.4514,3.4454,3.4454,37200.0
2010-09-30 14:20:00,5.72,5.72,5.71,5.72,16100.0,3.4514,3.4514,3.4454,3.4514,16100.0
2010-09-30 14:25:00,5.72,5.72,5.71,5.72,33500.0,3.4514,3.4514,3.4454,3.4514,33500.0
2010-09-30 14:30:00,5.72,5.72,5.71,5.72,8800.0,3.4514,3.4514,3.4454,3.4514,8800.0
2010-09-30 14:35:00,5.72,5.73,5.71,5.71,132600.0,3.4514,3.4574,3.4454,3.4454,132600.0
2010-09-30 14:40:00,5.72,5.72,5.71,5.71,18100.0,3.4514,3.4514,3.4454,3.4454,18100.0
2010-09-30 14:45:00,5.72,5.73,5.72,5.73,77000.0,3.4514,3.4574,3.4514,3.4574,77000.0
2010-09-30 14:50:00,5.72,5.73,5.72,5.73,17000.0,3.4514,3.4574,3.4514,3.4574,17000.0
2010-09-30 14:55:00,5.73,5.74,5.73,5.73,63100.0,3.4574,3.4635,3.4574,3.4574,63100.0
2010-09-30 15:00:00,5.73,5.74,5.72,5.72,77800.0,3.4574,3.4635,3.4514,3.4514,77800.0
2010-09-30 15:05:00,5.72,5.73,5.71,5.72,116000.0,3.4514,3.4574,3.4454,3.4514,116000.0
2010-09-30 15:10:00,5.72,5.73,5.7,5.7,118900.0,3.4514,3.4574,3.4393,3.4393,118900.0
2010-09-30 15:15:00,5.7,5.71,5.68,5.7,146800.0,3.4393,3.4454,3.4273,3.4393,146800.0
2010-09-30 15:20:00,5.7,5.72,5.7,5.71,79300.0,3.4393,3.4514,3.4393,3.4454,79300.0
2010-09-30 15:25:00,5.72,5.72,5.69,5.72,123800.0,3.4514,3.4514,3.4333,3.4514,123800.0
2010-09-30 15:30:00,5.72,5.72,5.69,5.69,121100.0,3.4514,3.4514,3.4333,3.4333,121100.0
2010-09-30 15:35:00,5.69,5.7,5.69,5.7,46000.0,3.4333,3.4393,3.4333,3.4393,46000.0
2010-09-30 15:40:00,5.69,5.7,5.69,5.7,60000.0,3.4333,3.4393,3.4333,3.4393,60000.0
2010-09-30 15:45:00,5.7,5.7,5.67,5.67,223200.0,3.4393,3.4393,3.4212,3.4212,223200.0
2010-09-30 15:50:00,5.67,5.67,5.66,5.67,375400.0,3.4212,3.4212,3.4152,3.4212,375400.0
2010-09-30 15:55:00,5.66,5.69,5.65,5.68,871300.0,3.4152,3.4333,3.4092,3.4273,871300.0
2010-10-01 09:30:00,5.73,5.79,5.72,5.77,271200.0,3.4574,3.4936,3.4514,3.4816,271200.0
2010-10-01 09:35:00,5.77,5.78,5.76,5.77,350900.0,3.4816,3.4876,3.4755,3.4816,350900.0
2010-10-01 09:40:00,5.77,5.79,5.76,5.78,203600.0,3.4816,3.4936,3.4755,3.4876,203600.0
2010-10-01 09:45:00,5.78,5.79,5.76,5.77,81700.0,3.4876,3.4936,3.4755,3.4816,81700.0
2010-10-01 09:50:00,5.78,5.81,5.78,5.79,190500.0,3.4876,3.5057,3.4876,3.4936,190500.0
2010-10-01 09:55:00,5.8,5.81,5.79,5.81,204600.0,3.4997,3.5057,3.4936,3.5057,204600.0
2010-10-01 10:00:00,5.8,5.81,5.76,5.77,316900.0,3.4997,3.5057,3.4755,3.4816,316900.0
2010-10-01 10:05:00,5.77,5.79,5.76,5.77,228500.0,3.4816,3.4936,3.4755,3.4816,228500.0
2010-10-01 10:10:00,5.78,5.79,5.78,5.78,67600.0,3.4876,3.4936,3.4876,3.4876,67600.0
2010-10-01 10:15:00,5.78,5.79,5.75,5.76,132500.0,3.4876,3.4936,3.4695,3.4755,132500.0
2010-10-01 10:20:00,5.76,5.76,5.71,5.72,200100.0,3.4755,3.4755,3.4454,3.4514,200100.0
2010-10-01 10:25:00,5.72,5.73,5.71,5.72,159500.0,3.4514,3.4574,3.4454,3.4514,159500.0
2010-10-01 10:30:00,5.72,5.73,5.7,5.71,185100.0,3.4514,3.4574,3.4393,3.4454,185100.0
2010-10-01 10:35:00,5.7,5.71,5.66,5.68,260500.0,3.4393,3.4454,3.4152,3.4273,260500.0
2010-10-01 10:40:00,5.68,5.71,5.67,5.71,233300.0,3.4273,3.4454,3.4212,3.4454,233300.0
2010-10-01 10:45:00,5.71,5.72,5.7,5.71,119600.0,3.4454,3.4514,3.4393,3.4454,119600.0
2010-10-01 10:50:00,5.72,5.72,5.69,5.69,117600.0,3.4514,3.4514,3.4333,3.4333,117600.0
2010-10-01 10:55:00,5.69,5.7,5.68,5.68,101100.0,3.4333,3.4393,3.4273,3.4273,101100.0
2010-10-01 11:00:00,5.68,5.69,5.68,5.68,78100.0,3.4273,3.4333,3.4273,3.4273,78100.0
2010-10-01 11:05:00,5.68,5.69,5.68,5.68,133600.0,3.4273,3.4333,3.4273,3.4273,133600.0
2010-10-01 11:10:00,5.69,5.72,5.68,5.7,172700.0,3.4333,3.4514,3.4273,3.4393,172700.0
2010-10-01 11:15:00,5.69,5.72,5.68,5.71,136700.0,3.4333,3.4514,3.4273,3.4454,136700.0
2010-10-01 11:20:00,5.71,5.72,5.7,5.7,114800.0,3.4454,3.4514,3.4393,3.4393,114800.0
2010-10-01 11:25:00,5.71,5.73,5.7,5.71,354500.0,3.4454,3.4574,3.4393,3.4454,354500.0
2010-10-01 11:30:00,5.71,5.71,5.69,5.7,270000.0,3.4454,3.4454,3.4333,3.4393,270000.0
2010-10-01 11:35:00,5.69,5.72,5.69,5.69,157600.0,3.4333,3.4514,3.4333,3.4333,157600.0
2010-10-01 11:40:00,5.7,5.7,5.69,5.7,57700.0,3.4393,3.4393,3.4333,3.4393,57700.0
2010-10-01 11:45:00,5.7,5.71,5.69,5.7,80900.0,3.4393,3.4454,3.4333,3.4393,80900.0
2010-10-01 11:50:00,5.71,5.71,5.69,5.69,72600.0,3.4454,3.4454,3.4333,3.4333,72600.0
2010-10-01 11:55:00,5.69,5.71,5.69,5.7,217400.0,3.4333,3.4454,3.4333,3.4393,217400.0
2010-10-01 12:00:00,5.7,5.7,5.69,5.69,13700.0,3.4393,3.4393,3.4333,3.4333,13700.0
2010-10-01 12:05:00,5.69,5.7,5.68,5.68,77200.0,3.4333,3.4393,3.4273,3.4273,77200.0
2010-10-01 12:10:00,5.68,5.69,5.68,5.68,80100.0,3.4273,3.4333,3.4273,3.4273,80100.0
2010-10-01 12:15:00,5.68,5.69,5.67,5.68,99700.0,3.4273,3.4333,3.4212,3.4273,99700.0
2010-10-01 12:20:00,5.68,5.68,5.67,5.67,17600.0,3.4273,3.4273,3.4212,3.4212,17600.0
2010-10-01 12:25:00,5.68,5.68,5.67,5.67,22300.0,3.4273,3.4273,3.4212,3.4212,22300.0
2010-10-01 12:30:00,5.67,5.68,5.67,5.67,26900.0,3.4212,3.4273,3.4212,3.4212,26900.0
2010-10-01 12:35:00,5.68,5.68,5.67,5.67,33500.0,3.4273,3.4273,3.4212,3.4212,33500.0
2010-10-01 12:40:00,5.68,5.69,5.67,5.69,48100.0,3.4273,3.4333,3.4212,3.4333,48100.0
2010-10-01 12:45:00,5.69,5.69,5.67,5.68,24400.0,3.4333,3.4333,3.4212,3.4273,24400.0
2010-10-01 12:50:00,5.68,5.68,5.67,5.68,50100.0,3.4273,3.4273,3.4212,3.4273,50100.0
2010-10-01 12:55:00,5.68,5.7,5.68,5.7,88700.0,3.4273,3.4393,3.4273,3.4393,88700.0
2010-10-01 13:00:00,5.7,5.7,5.69,5.7,15300.0,3.4393,3.4393,3.4333,3.4393,15300.0
2010-10-01 13:05:00,5.7,5.72,5.7,5.72,285400.0,3.4393,3.4514,3.4393,3.4514,285400.0
2010-10-01 13:10:00,5.72,5.76,5.71,5.76,263000.0,3.4514,3.4755,3.4454,3.4755,263000.0
2010-10-01 13:15:00,5.76,5.79,5.76,5.77,449300.0,3.4755,3.4936,3.4755,3.4816,449300.0
2010-10-01 13:20:00,5.77,5.78,5.74,5.75,219500.0,3.4816,3.4876,3.4635,3.4695,219500.0
2010-10-01 13:25:00,5.76,5.77,5.75,5.75,197200.0,3.4755,3.4816,3.4695,3.4695,197200.0
2010-10-01 13:30:00,5.75,5.76,5.73,5.75,74400.0,3.4695,3.4755,3.4574,3.4695,74400.0
2010-10-01 13:35:00,5.75,5.75,5.74,5.75,20900.0,3.4695,3.4695,3.4635,3.4695,20900.0
2010-10-01 13:40:00,5.75,5.76,5.74,5.75,106800.0,3.4695,3.4755,3.4635,3.4695,106800.0
2010-10-01 13:45:00,5.75,5.75,5.72,5.72,114900.0,3.4695,3.4695,3.4514,3.4514,114900.0
2010-10-01 13:50:00,5.72,5.74,5.72,5.72,180300.0,3.4514,3.4635,3.4514,3.4514,180300.0
2010-10-01 13:55:00,5.72,5.74,5.71,5.73,177100.0,3.4514,3.4635,3.4454,3.4574,177100.0
2010-10-01 14:00:00,5.73,5.77,5.73,5.75,197200.0,3.4574,3.4816,3.4574,3.4695,197200.0
2010-10-01 14:05:00,5.75,5.76,5.75,5.75,92300.0,3.4695,3.4755,3.4695,3.4695,92300.0
2010-10-01 14:10:00,5.75,5.76,5.74,5.76,139900.0,3.4695,3.4755,3.4635,3.4755,139900.0
2010-10-01 14:15:00,5.76,5.76,5.72,5.73,171500.0,3.4755,3.4755,3.4514,3.4574,171500.0
2010-10-01 14:20:00,5.73,5.75,5.73,5.74,32300.0,3.4574,3.4695,3.4574,3.4635,32300.0
2010-10-01 14:25:00,5.74,5.76,5.74,5.75,46000.0,3.4635,3.4755,3.4635,3.4695,46000.0
2010-10-01 14:30:00,5.75,5.77,5.74,5.76,341300.0,3.4695,3.4816,3.4635,3.4755,341300.0
2010-10-01 14:35:00,5.76,5.77,5.76,5.76,38500.0,3.4755,3.4816,3.4755,3.4755,38500.0
2010-10-01 14:40:00,5.76,5.76,5.73,5.73,120400.0,3.4755,3.4755,3.4574,3.4574,120400.0
2010-10-01 14:45:00,5.74,5.74,5.73,5.73,46900.0,3.4635,3.4635,3.4574,3.4574,46900.0
2010-10-01 14:50:00,5.73,5.74,5.73,5.74,37100.0,3.4574,3.4635,3.4574,3.4635,37100.0
2010-10-01 14:55:00,5.74,5.74,5.73,5.74,13500.0,3.4635,3.4635,3.4574,3.4635,13500.0
2010-10-01 15:00:00,5.74,5.75,5.73,5.75,88300.0,3.4635,3.4695,3.4574,3.4695,88300.0
2010-10-01 15:05:00,5.75,5.76,5.74,5.74,164200.0,3.4695,3.4755,3.4635,3.4635,164200.0
2010-10-01 15:10:00,5.74,5.75,5.72,5.74,208700.0,3.4635,3.4695,3.4514,3.4635,208700.0
2010-10-01 15:15:00,5.73,5.74,5.72,5.74,111100.0,3.4574,3.4635,3.4514,3.4635,111100.0
2010-10-01 15:20:00,5.73,5.74,5.72,5.74,165800.0,3.4574,3.4635,3.4514,3.4635,165800.0
2010-10-01 15:25:00,5.73,5.74,5.71,5.71,166300.0,3.4574,3.4635,3.4454,3.4454,166300.0
2010-10-01 15:30:00,5.72,5.73,5.71,5.73,124100.0,3.4514,3.4574,3.4454,3.4574,124100.0
2010-10-01 15:35:00,5.72,5.73,5.71,5.71,87700.0,3.4514,3.4574,3.4454,3.4454,87700.0
2010-10-01 15:40:00,5.71,5.72,5.7,5.72,157800.0,3.4454,3.4514,3.4393,3.4514,157800.0
2010-10-01 15:45:00,5.71,5.72,5.71,5.72,62000.0,3.4454,3.4514,3.4454,3.4514,62000.0
2010-10-01 15:50:00,5.71,5.72,5.7,5.71,137900.0,3.4454,3.4514,3.4393,3.4454,137900.0
2010-10-01 15:55:00,5.71,5.72,5.71,5.71,362600.0,3.4454,3.4514,3.4454,3.4454,362600.0
2010-10-04 09:30:00,5.7,5.76,5.7,5.76,178800.0,3.4393,3.4755,3.4393,3.4755,178800.0
2010-10-04 09:35:00,5.76,5.78,5.72,5.78,322100.0,3.4755,3.4876,3.4514,3.4876,322100.0
2010-10-04 09:40:00,5.77,5.79,5.76,5.78,174000.0,3.4816,3.4936,3.4755,3.4876,174000.0
2010-10-04 09:45:00,5.78,5.81,5.78,5.8,527500.0,3.4876,3.5057,3.4876,3.4997,527500.0
2010-10-04 09:50:00,5.8,5.8,5.75,5.76,208100.0,3.4997,3.4997,3.4695,3.4755,208100.0
2010-10-04 09:55:00,5.76,5.77,5.75,5.76,29500.0,3.4755,3.4816,3.4695,3.4755,29500.0
2010-10-04 10:00:00,5.76,5.8,5.73,5.79,561100.0,3.4755,3.4997,3.4574,3.4936,561100.0
2010-10-04 10:05:00,5.79,5.81,5.77,5.8,224100.0,3.4936,3.5057,3.4816,3.4997,224100.0
2010-10-04 10:10:00,5.8,5.8,5.78,5.79,123000.0,3.4997,3.4997,3.4876,3.4936,123000.0
2010-10-04 10:15:00,5.78,5.81,5.78,5.8,124600.0,3.4876,3.5057,3.4876,3.4997,124600.0
2010-10-04 10:20:00,5.8,5.82,5.79,5.82,113500.0,3.4997,3.5117,3.4936,3.5117,113500.0
2010-10-04 10:25:00,5.82,5.82,5.79,5.79,70600.0,3.5117,3.5117,3.4936,3.4936,70600.0
2010-10-04 10:30:00,5.79,5.82,5.79,5.82,175000.0,3.4936,3.5117,3.4936,3.5117,175000.0
2010-10-04 10:35:00,5.81,5.81,5.78,5.8,267000.0,3.5057,3.5057,3.4876,3.4997,267000.0
2010-10-04 10:40:00,5.8,5.82,5.8,5.8,290700.0,3.4997,3.5117,3.4997,3.4997,290700.0
2010-10-04 10:45:00,5.8,5.8,5.77,5.77,143600.0,3.4997,3.4997,3.4816,3.4816,143600.0
2010-10-04 10:50:00,5.78,5.8,5.77,5.8,86700.0,3.4876,3.4997,3.4816,3.4997,86700.0
2010-10-04 10:55:00,5.79,5.81,5.79,5.81,45900.0,3.4936,3.5057,3.4936,3.5057,45900.0
2010-10-04 11:00:00,5.8,5.81,5.78,5.79,129000.0,3.4997,3.5057,3.4876,3.4936,129000.0
2010-10-04 11:05:00,5.79,5.79,5.77,5.78,265600.0,3.4936,3.4936,3.4816,3.4876,265600.0
2010-10-04 11:10:00,5.78,5.78,5.77,5.77,63600.0,3.4876,3.4876,3.4816,3.4816,63600.0
2010-10-04 11:15:00,5.77,5.78,5.76,5.77,100200.0,3.4816,3.4876,3.4755,3.4816,100200.0
2010-10-04 11:20:00,5.77,5.78,5.76,5.77,148400.0,3.4816,3.4876,3.4755,3.4816,148400.0
2010-10-04 11:25:00,5.77,5.79,5.77,5.78,46100.0,3.4816,3.4936,3.4816,3.4876,46100.0
2010-10-04 11:30:00,5.78,5.78,5.76,5.78,119800.0,3.4876,3.4876,3.4755,3.4876,119800.0
2010-10-04 11:35:00,5.78,5.78,5.77,5.77,20700.0,3.4876,3.4876,3.4816,3.4816,20700.0
2010-10-04 11:40:00,5.77,5.78,5.77,5.77,9600.0,3.4816,3.4876,3.4816,3.4816,9600.0
2010-10-04 11:45:00,5.77,5.78,5.76,5.77,62000.0,3.4816,3.4876,3.4755,3.4816,62000.0
2010-10-04 11:50:00,5.77,5.78,5.76,5.76,37900.0,3.4816,3.4876,3.4755,3.4755,37900.0
2010-10-04 11:55:00,5.76,5.77,5.72,5.72,118300.0,3.4755,3.4816,3.4514,3.4514,118300.0
2010-10-04 12:00:00,5.72,5.73,5.7,5.72,468300.0,3.4514,3.4574,3.4393,3.4514,468300.0
2010-10-04 12:05:00,5.72,5.72,5.69,5.69,316400.0,3.4514,3.4514,3.4333,3.4333,316400.0
2010-10-04 12:10:00,5.7,5.73,5.7,5.72,194900.0,3.4393,3.4574,3.4393,3.4514,194900.0
2010-10-04 12:15:00,5.72,5.75,5.72,5.74,79900.0,3.4514,3.4695,3.4514,3.4635,79900.0
2010-10-04 12:20:00,5.74,5.75,5.74,5.74,46700.0,3.4635,3.4695,3.4635,3.4635,46700.0
2010-10-04 12:25:00,5.74,5.76,5.74,5.76,164900.0,3.4635,3.4755,3.4635,3.4755,164900.0
2010-10-04 12:30:00,5.75,5.77,5.74,5.76,476900.0,3.4695,3.4816,3.4635,3.4755,476900.0
2010-10-04 12:35:00,5.76,5.77,5.75,5.75,139100.0,3.4755,3.4816,3.4695,3.4695,139100.0
2010-10-04 12:40:00,5.76,5.78,5.74,5.75,284900.0,3.4755,3.4876,3.4635,3.4695,284900.0
2010-10-04 12:45:00,5.76,5.77,5.74,5.76,204000.0,3.4755,3.4816,3.4635,3.4755,204000.0
2010-10-04 12:50:00,5.77,5.78,5.77,5.77,76500.0,3.4816,3.4876,3.4816,3.4816,76500.0
2010-10-04 12:55:00,5.77,5.77,5.75,5.75,70400.0,3.4816,3.4816,3.4695,3.4695,70400.0
2010-10-04 13:00:00,5.76,5.77,5.74,5.76,148900.0,3.4755,3.4816,3.4635,3.4755,148900.0
2010-10-04 13:05:00,5.77,5.77,5.76,5.76,347000.0,3.4816,3.4816,3.4755,3.4755,347000.0
2010-10-04 13:10:00,5.75,5.76,5.75,5.75,34900.0,3.4695,3.4755,3.4695,3.4695,34900.0
2010-10-04 13:15:00,5.75,5.76,5.75,5.75,39800.0,3.4695,3.4755,3.4695,3.4695,39800.0
2010-10-04 13:20:00,5.75,5.76,5.75,5.75,28900.0,3.4695,3.4755,3.4695,3.4695,28900.0
2010-10-04 13:25:00,5.75,5.76,5.75,5.75,23700.0,3.4695,3.4755,3.4695,3.4695,23700.0
2010-10-04 13:30:00,5.76,5.76,5.73,5.73,220600.0,3.4755,3.4755,3.4574,3.4574,220600.0
2010-10-04 13:35:00,5.73,5.74,5.72,5.73,49800.0,3.4574,3.4635,3.4514,3.4574,49800.0
2010-10-04 13:40:00,5.73,5.75,5.73,5.74,142600.0,3.4574,3.4695,3.4574,3.4635,142600.0
2010-10-04 13:45:00,5.74,5.74,5.72,5.74,162700.0,3.4635,3.4635,3.4514,3.4635,162700.0
2010-10-04 13:50:00,5.74,5.74,5.72,5.73,72700.0,3.4635,3.4635,3.4514,3.4574,72700.0
2010-10-04 13:55:00,5.73,5.74,5.72,5.74,36800.0,3.4574,3.4635,3.4514,3.4635,36800.0
2010-10-04 14:00:00,5.73,5.74,5.72,5.72,21900.0,3.4574,3.4635,3.4514,3.4514,21900.0
2010-10-04 14:05:00,5.72,5.73,5.71,5.73,66100.0,3.4514,3.4574,3.4454,3.4574,66100.0
2010-10-04 14:10:00,5.72,5.73,5.71,5.71,114500.0,3.4514,3.4574,3.4454,3.4454,114500.0
2010-10-04 14:15:00,5.71,5.71,5.69,5.7,77900.0,3.4454,3.4454,3.4333,3.4393,77900.0
2010-10-04 14:20:00,5.7,5.7,5.69,5.69,84400.0,3.4393,3.4393,3.4333,3.4333,84400.0
2010-10-04 14:25:00,5.69,5.71,5.69,5.7,71500.0,3.4333,3.4454,3.4333,3.4393,71500.0
2010-10-04 14:30:00,5.7,5.73,5.7,5.72,121300.0,3.4393,3.4574,3.4393,3.4514,121300.0
2010-10-04 14:35:00,5.72,5.74,5.72,5.73,26200.0,3.4514,3.4635,3.4514,3.4574,26200.0
2010-10-04 14:40:00,5.73,5.74,5.73,5.74,17800.0,3.4574,3.4635,3.4574,3.4635,17800.0
2010-10-04 14:45:00,5.73,5.74,5.72,5.72,45800.0,3.4574,3.4635,3.4514,3.4514,45800.0
2010-10-04 14:50:00,5.72,5.74,5.72,5.74,44600.0,3.4514,3.4635,3.4514,3.4635,44600.0
2010-10-04 14:55:00,5.74,5.74,5.72,5.72,80500.0,3.4635,3.4635,3.4514,3.4514,80500.0
2010-10-04 15:00:00,5.72,5.75,5.72,5.74,68100.0,3.4514,3.4695,3.4514,3.4635,68100.0
2010-10-04 15:05:00,5.74,5.75,5.73,5.73,51700.0,3.4635,3.4695,3.4574,3.4574,51700.0
2010-10-04 15:10:00,5.73,5.74,5.72,5.72,28200.0,3.4574,3.4635,3.4514,3.4514,28200.0
2010-10-04 15:15:00,5.73,5.73,5.71,5.72,94400.0,3.4574,3.4574,3.4454,3.4514,94400.0
2010-10-04 15:20:00,5.73,5.75,5.72,5.74,103800.0,3.4574,3.4695,3.4514,3.4635,103800.0
2010-10-04 15:25:00,5.73,5.74,5.72,5.72,82100.0,3.4574,3.4635,3.4514,3.4514,82100.0
2010-10-04 15:30:00,5.73,5.74,5.71,5.71,98400.0,3.4574,3.4635,3.4454,3.4454,98400.0
2010-10-04 15:35:00,5.72,5.72,5.71,5.71,63100.0,3.4514,3.4514,3.4454,3.4454,63100.0
2010-10-04 15:40:00,5.71,5.72,5.71,5.71,118800.0,3.4454,3.4514,3.4454,3.4454,118800.0
2010-10-04 15:45:00,5.71,5.72,5.7,5.72,131000.0,3.4454,3.4514,3.4393,3.4514,131000.0
2010-10-04 15:50:00,5.71,5.72,5.71,5.72,70600.0,3.4454,3.4514,3.4454,3.4514,70600.0
2010-10-04 15:55:00,5.71,5.72,5.7,5.7,485100.0,3.4454,3.4514,3.4393,3.4393,485100.0
2010-10-05 09:30:00,5.79,5.85,5.74,5.84,400100.0,3.4936,3.5298,3.4635,3.5238,400100.0
2010-10-05 09:35:00,5.84,5.86,5.81,5.85,519400.0,3.5238,3.5359,3.5057,3.5298,519400.0
2010-10-05 09:40:00,5.85,5.86,5.79,5.82,253000.0,3.5298,3.5359,3.4936,3.5117,253000.0
2010-10-05 09:45:00,5.82,5.84,5.8,5.81,378600.0,3.5117,3.5238,3.4997,3.5057,378600.0
2010-10-05 09:50:00,5.8,5.82,5.8,5.81,277200.0,3.4997,3.5117,3.4997,3.5057,277200.0
2010-10-05 09:55:00,5.81,5.81,5.77,5.8,241400.0,3.5057,3.5057,3.4816,3.4997,241400.0
2010-10-05 10:00:00,5.8,5.8,5.78,5.78,198200.0,3.4997,3.4997,3.4876,3.4876,198200.0
2010-10-05 10:05:00,5.78,5.78,5.74,5.74,499800.0,3.4876,3.4876,3.4635,3.4635,499800.0
2010-10-05 10:10:00,5.75,5.81,5.75,5.78,823000.0,3.4695,3.5057,3.4695,3.4876,823000.0
2010-10-05 10:15:00,5.77,5.78,5.76,5.77,214100.0,3.4816,3.4876,3.4755,3.4816,214100.0
2010-10-05 10:20:00,5.76,5.78,5.75,5.78,364600.0,3.4755,3.4876,3.4695,3.4876,364600.0
2010-10-05 10:25:00,5.78,5.79,5.76,5.77,332000.0,3.4876,3.4936,3.4755,3.4816,332000.0
2010-10-05 10:30:00,5.78,5.79,5.77,5.78,464200.0,3.4876,3.4936,3.4816,3.4876,464200.0
2010-10-05 10:35:00,5.78,5.8,5.77,5.78,1226800.0,3.4876,3.4997,3.4816,3.4876,1226800.0
2010-10-05 10:40:00,5.78,5.81,5.77,5.81,757000.0,3.4876,3.5057,3.4816,3.5057,757000.0
2010-10-05 10:45:00,5.81,5.83,5.8,5.82,234400.0,3.5057,3.5178,3.4997,3.5117,234400.0
2010-10-05 10:50:00,5.81,5.84,5.81,5.84,211700.0,3.5057,3.5238,3.5057,3.5238,211700.0
2010-10-05 10:55:00,5.84,5.84,5.82,5.82,61600.0,3.5238,3.5238,3.5117,3.5117,61600.0
2010-10-05 11:00:00,5.82,5.84,5.82,5.84,376700.0,3.5117,3.5238,3.5117,3.5238,376700.0
2010-10-05 11:05:00,5.84,5.84,5.83,5.84,89100.0,3.5238,3.5238,3.5178,3.5238,89100.0
2010-10-05 11:10:00,5.84,5.86,5.83,5.85,409400.0,3.5238,3.5359,3.5178,3.5298,409400.0
2010-10-05 11:15:00,5.86,5.87,5.85,5.87,529400.0,3.5359,3.5419,3.5298,3.5419,529400.0
2010-10-05 11:20:00,5.87,5.87,5.86,5.86,416400.0,3.5419,3.5419,3.5359,3.5359,416400.0
2010-10-05 11:25:00,5.87,5.88,5.86,5.88,387600.0,3.5419,3.5479,3.5359,3.5479,387600.0
2010-10-05 11:30:00,5.88,5.91,5.87,5.91,518300.0,3.5479,3.566,3.5419,3.566,518300.0
2010-10-05 11:35:00,5.9,5.93,5.9,5.92,254400.0,3.56,3.5781,3.56,3.5721,254400.0
2010-10-05 11:40:00,5.93,5.95,5.91,5.95,928800.0,3.5781,3.5902,3.566,3.5902,928800.0
2010-10-05 11:45:00,5.95,5.98,5.95,5.97,539600.0,3.5902,3.6083,3.5902,3.6022,539600.0
2010-10-05 11:50:00,5.97,5.97,5.94,5.95,376000.0,3.6022,3.6022,3.5841,3.5902,376000.0
2010-10-05 11:55:00,5.95,5.96,5.94,5.96,279200.0,3.5902,3.5962,3.5841,3.5962,279200.0
2010-10-05 12:00:00,5.95,5.96,5.94,5.96,203000.0,3.5902,3.5962,3.5841,3.5962,203000.0
2010-10-05 12:05:00,5.95,5.96,5.94,5.95,137900.0,3.5902,3.5962,3.5841,3.5902,137900.0
2010-10-05 12:10:00,5.95,5.96,5.94,5.95,118300.0,3.5902,3.5962,3.5841,3.5902,118300.0
2010-10-05 12:15:00,5.95,5.96,5.94,5.95,97600.0,3.5902,3.5962,3.5841,3.5902,97600.0
2010-10-05 12:20:00,5.95,5.95,5.94,5.95,77400.0,3.5902,3.5902,3.5841,3.5902,77400.0
2010-10-05 12:25:00,5.95,5.95,5.94,5.95,77400.0,3.5902,3.5902,3.5841,3.5902,77400.0
2010-10-05 12:30:00,5.95,5.95,5.94,5.95,45000.0,3.5902,3.5902,3.5841,3.5902,45000.0
2010-10-05 12:35:00,5.95,5.96,5.94,5.95,116600.0,3.5902,3.5962,3.5841,3.5902,116600.0
2010-10-05 12:40:00,5.95,5.95,5.94,5.94,61200.0,3.5902,3.5902,3.5841,3.5841,61200.0
2010-10-05 12:45:00,5.95,5.95,5.94,5.95,55200.0,3.5902,3.5902,3.5841,3.5902,55200.0
2010-10-05 12:50:00,5.95,5.95,5.94,5.95,90800.0,3.5902,3.5902,3.5841,3.5902,90800.0
2010-10-05 12:55:00,5.95,5.96,5.94,5.96,71100.0,3.5902,3.5962,3.5841,3.5962,71100.0
2010-10-05 13:00:00,5.96,5.96,5.95,5.96,87400.0,3.5962,3.5962,3.5902,3.5962,87400.0
2010-10-05 13:05:00,5.95,5.96,5.94,5.96,129400.0,3.5902,3.5962,3.5841,3.5962,129400.0
2010-10-05 13:10:00,5.96,5.96,5.95,5.96,105400.0,3.5962,3.5962,3.5902,3.5962,105400.0
2010-10-05 13:15:00,5.96,5.96,5.95,5.96,23300.0,3.5962,3.5962,3.5902,3.5962,23300.0
2010-10-05 13:20:00,5.96,5.96,5.95,5.95,216600.0,3.5962,3.5962,3.5902,3.5902,216600.0
2010-10-05 13:25:00,5.95,5.96,5.95,5.96,89600.0,3.5902,3.5962,3.5902,3.5962,89600.0
2010-10-05 13:30:00,5.96,5.96,5.94,5.95,39500.0,3.5962,3.5962,3.5841,3.5902,39500.0
2010-10-05 13:35:00,5.95,5.95,5.94,5.95,19100.0,3.5902,3.5902,3.5841,3.5902,19100.0
2010-10-05 13:40:00,5.94,5.95,5.94,5.95,13000.0,3.5841,3.5902,3.5841,3.5902,13000.0
2010-10-05 13:45:00,5.95,5.95,5.92,5.93,263600.0,3.5902,3.5902,3.5721,3.5781,263600.0
2010-10-05 13:50:00,5.93,5.93,5.92,5.92,27500.0,3.5781,3.5781,3.5721,3.5721,27500.0
2010-10-05 13:55:00,5.93,5.93,5.92,5.93,56200.0,3.5781,3.5781,3.5721,3.5781,56200.0
2010-10-05 14:00:00,5.93,5.94,5.91,5.94,208600.0,3.5781,3.5841,3.566,3.5841,208600.0
2010-10-05 14:05:00,5.93,5.94,5.93,5.93,32700.0,3.5781,3.5841,3.5781,3.5781,32700.0
2010-10-05 14:10:00,5.93,5.94,5.93,5.93,38100.0,3.5781,3.5841,3.5781,3.5781,38100.0
2010-10-05 14:15:00,5.93,5.94,5.93,5.93,9800.0,3.5781,3.5841,3.5781,3.5781,9800.0
2010-10-05 14:20:00,5.93,5.94,5.92,5.93,62200.0,3.5781,3.5841,3.5721,3.5781,62200.0
2010-10-05 14:25:00,5.93,5.93,5.92,5.93,40100.0,3.5781,3.5781,3.5721,3.5781,40100.0
2010-10-05 14:30:00,5.93,5.95,5.93,5.94,121100.0,3.5781,3.5902,3.5781,3.5841,121100.0
2010-10-05 14:35:00,5.95,5.95,5.92,5.93,170000.0,3.5902,3.5902,3.5721,3.5781,170000.0
2010-10-05 14:40:00,5.92,5.94,5.92,5.93,78100.0,3.5721,3.5841,3.5721,3.5781,78100.0
2010-10-05 14:45:00,5.94,5.95,5.92,5.93,367700.0,3.5841,3.5902,3.5721,3.5781,367700.0
2010-10-05 14:50:00,5.93,5.94,5.91,5.93,188300.0,3.5781,3.5841,3.566,3.5781,188300.0
2010-10-05 14:55:00,5.93,5.95,5.92,5.95,119900.0,3.5781,3.5902,3.5721,3.5902,119900.0
2010-10-05 15:00:00,5.95,5.95,5.94,5.95,36200.0,3.5902,3.5902,3.5841,3.5902,36200.0
2010-10-05 15:05:00,5.95,5.95,5.93,5.95,471500.0,3.5902,3.5902,3.5781,3.5902,471500.0
2010-10-05 15:10:00,5.95,5.96,5.94,5.95,158600.0,3.5902,3.5962,3.5841,3.5902,158600.0
2010-10-05 15:15:00,5.96,5.96,5.94,5.95,115900.0,3.5962,3.5962,3.5841,3.5902,115900.0
2010-10-05 15:20:00,5.94,5.95,5.94,5.94,56200.0,3.5841,3.5902,3.5841,3.5841,56200.0
2010-10-05 15:25:00,5.95,5.97,5.93,5.95,494500.0,3.5902,3.6022,3.5781,3.5902,494500.0
2010-10-05 15:30:00,5.94,5.95,5.94,5.94,47900.0,3.5841,3.5902,3.5841,3.5841,47900.0
2010-10-05 15:35:00,5.94,5.97,5.93,5.96,286300.0,3.5841,3.6022,3.5781,3.5962,286300.0
2010-10-05 15:40:00,5.96,5.97,5.96,5.96,248200.0,3.5962,3.6022,3.5962,3.5962,248200.0
2010-10-05 15:45:00,5.96,5.97,5.95,5.96,208900.0,3.5962,3.6022,3.5902,3.5962,208900.0
2010-10-05 15:50:00,5.95,5.96,5.95,5.95,116500.0,3.5902,3.5962,3.5902,3.5902,116500.0
2010-10-05 15:55:00,5.95,5.96,5.93,5.93,764300.0,3.5902,3.5962,3.5781,3.5781,764300.0
2010-10-06 09:30:00,5.97,6.0,5.96,5.99,345300.0,3.6022,3.6203,3.5962,3.6143,345300.0
2010-10-06 09:35:00,5.99,6.0,5.97,5.98,388300.0,3.6143,3.6203,3.6022,3.6083,388300.0
2010-10-06 09:40:00,5.98,5.99,5.95,5.96,331600.0,3.6083,3.6143,3.5902,3.5962,331600.0
2010-10-06 09:45:00,5.95,5.96,5.95,5.95,124900.0,3.5902,3.5962,3.5902,3.5902,124900.0
2010-10-06 09:50:00,5.96,5.99,5.95,5.97,503700.0,3.5962,3.6143,3.5902,3.6022,503700.0
2010-10-06 09:55:00,5.97,5.99,5.95,5.98,490700.0,3.6022,3.6143,3.5902,3.6083,490700.0
2010-10-06 10:00:00,5.98,5.99,5.97,5.99,128100.0,3.6083,3.6143,3.6022,3.6143,128100.0
2010-10-06 10:05:00,5.99,5.99,5.98,5.99,85200.0,3.6143,3.6143,3.6083,3.6143,85200.0
2010-10-06 10:10:00,5.99,5.99,5.97,5.98,156500.0,3.6143,3.6143,3.6022,3.6083,156500.0
2010-10-06 10:15:00,5.99,6.0,5.96,5.96,642300.0,3.6143,3.6203,3.5962,3.5962,642300.0
2010-10-06 10:20:00,5.96,5.97,5.95,5.96,181700.0,3.5962,3.6022,3.5902,3.5962,181700.0
2010-10-06 10:25:00,5.97,5.99,5.96,5.98,91100.0,3.6022,3.6143,3.5962,3.6083,91100.0
2010-10-06 10:30:00,5.98,5.99,5.97,5.99,121600.0,3.6083,3.6143,3.6022,3.6143,121600.0
2010-10-06 10:35:00,5.99,5.99,5.98,5.99,99500.0,3.6143,3.6143,3.6083,3.6143,99500.0
2010-10-06 10:40:00,5.99,6.0,5.98,6.0,131300.0,3.6143,3.6203,3.6083,3.6203,131300.0
2010-10-06 10:45:00,6.0,6.03,5.99,6.01,710800.0,3.6203,3.6384,3.6143,3.6264,710800.0
2010-10-06 10:50:00,6.0,6.01,5.96,5.97,428100.0,3.6203,3.6264,3.5962,3.6022,428100.0
2010-10-06 10:55:00,5.97,5.99,5.96,5.97,152800.0,3.6022,3.6143,3.5962,3.6022,152800.0
2010-10-06 11:00:00,5.98,5.99,5.95,5.96,628900.0,3.6083,3.6143,3.5902,3.5962,628900.0
2010-10-06 11:05:00,5.95,5.98,5.94,5.97,303600.0,3.5902,3.6083,3.5841,3.6022,303600.0
2010-10-06 11:10:00,5.96,5.97,5.95,5.97,86800.0,3.5962,3.6022,3.5902,3.6022,86800.0
2010-10-06 11:15:00,5.97,5.97,5.95,5.95,45400.0,3.6022,3.6022,3.5902,3.5902,45400.0
2010-10-06 11:20:00,5.95,5.97,5.95,5.96,228000.0,3.5902,3.6022,3.5902,3.5962,228000.0
2010-10-06 11:25:00,5.97,5.97,5.96,5.96,42700.0,3.6022,3.6022,3.5962,3.5962,42700.0
2010-10-06 11:30:00,5.97,5.97,5.96,5.97,34500.0,3.6022,3.6022,3.5962,3.6022,34500.0
2010-10-06 11:35:00,5.97,5.98,5.96,5.98,125200.0,3.6022,3.6083,3.5962,3.6083,125200.0
2010-10-06 11:40:00,5.97,5.99,5.97,5.97,161500.0,3.6022,3.6143,3.6022,3.6022,161500.0
2010-10-06 11:45:00,5.97,5.98,5.97,5.98,49400.0,3.6022,3.6083,3.6022,3.6083,49400.0
2010-10-06 11:50:00,5.98,5.99,5.97,5.98,114500.0,3.6083,3.6143,3.6022,3.6083,114500.0
2010-10-06 11:55:00,5.99,5.99,5.98,5.99,38400.0,3.6143,3.6143,3.6083,3.6143,38400.0
2010-10-06 12:00:00,5.99,6.0,5.98,5.99,70800.0,3.6143,3.6203,3.6083,3.6143,70800.0
2010-10-06 12:05:00,5.99,5.99,5.98,5.99,114400.0,3.6143,3.6143,3.6083,3.6143,114400.0
2010-10-06 12:10:00,5.99,5.99,5.97,5.99,183700.0,3.6143,3.6143,3.6022,3.6143,183700.0
2010-10-06 12:15:00,5.98,5.99,5.97,5.98,53900.0,3.6083,3.6143,3.6022,3.6083,53900.0
2010-10-06 12:20:00,5.97,5.97,5.95,5.95,112000.0,3.6022,3.6022,3.5902,3.5902,112000.0
2010-10-06 12:25:00,5.95,5.95,5.94,5.94,113500.0,3.5902,3.5902,3.5841,3.5841,113500.0
2010-10-06 12:30:00,5.94,5.95,5.94,5.94,167600.0,3.5841,3.5902,3.5841,3.5841,167600.0
2010-10-06 12:35:00,5.94,5.95,5.94,5.95,67300.0,3.5841,3.5902,3.5841,3.5902,67300.0
2010-10-06 12:40:00,5.94,5.95,5.94,5.94,124100.0,3.5841,3.5902,3.5841,3.5841,124100.0
2010-10-06 12:45:00,5.95,5.95,5.94,5.94,50100.0,3.5902,3.5902,3.5841,3.5841,50100.0
2010-10-06 12:50:00,5.94,5.95,5.93,5.93,68200.0,3.5841,3.5902,3.5781,3.5781,68200.0
2010-10-06 12:55:00,5.93,5.93,5.92,5.93,151200.0,3.5781,3.5781,3.5721,3.5781,151200.0
2010-10-06 13:00:00,5.93,5.93,5.9,5.9,153400.0,3.5781,3.5781,3.56,3.56,153400.0
2010-10-06 13:05:00,5.91,5.91,5.87,5.89,252200.0,3.566,3.566,3.5419,3.554,252200.0
2010-10-06 13:10:00,5.89,5.89,5.88,5.89,42300.0,3.554,3.554,3.5479,3.554,42300.0
2010-10-06 13:15:00,5.88,5.91,5.88,5.89,122000.0,3.5479,3.566,3.5479,3.554,122000.0
2010-10-06 13:20:00,5.89,5.89,5.88,5.88,35900.0,3.554,3.554,3.5479,3.5479,35900.0
2010-10-06 13:25:00,5.89,5.89,5.88,5.89,49400.0,3.554,3.554,3.5479,3.554,49400.0
2010-10-06 13:30:00,5.88,5.89,5.88,5.89,48700.0,3.5479,3.554,3.5479,3.554,48700.0
2010-10-06 13:35:00,5.89,5.9,5.88,5.9,50600.0,3.554,3.56,3.5479,3.56,50600.0
2010-10-06 13:40:00,5.9,5.91,5.89,5.91,37900.0,3.56,3.566,3.554,3.566,37900.0
2010-10-06 13:45:00,5.91,5.91,5.89,5.89,54000.0,3.566,3.566,3.554,3.554,54000.0
2010-10-06 13:50:00,5.89,5.9,5.89,5.89,74200.0,3.554,3.56,3.554,3.554,74200.0
2010-10-06 13:55:00,5.89,5.91,5.89,5.91,29400.0,3.554,3.566,3.554,3.566,29400.0
2010-10-06 14:00:00,5.9,5.91,5.89,5.89,55400.0,3.56,3.566,3.554,3.554,55400.0
2010-10-06 14:05:00,5.89,5.91,5.89,5.91,31000.0,3.554,3.566,3.554,3.566,31000.0
2010-10-06 14:10:00,5.9,5.91,5.88,5.88,63300.0,3.56,3.566,3.5479,3.5479,63300.0
2010-10-06 14:15:00,5.88,5.9,5.87,5.89,474100.0,3.5479,3.56,3.5419,3.554,474100.0
2010-10-06 14:20:00,5.89,5.9,5.88,5.89,90300.0,3.554,3.56,3.5479,3.554,90300.0
2010-10-06 14:25:00,5.89,5.91,5.88,5.89,86100.0,3.554,3.566,3.5479,3.554,86100.0
2010-10-06 14:30:00,5.89,5.91,5.89,5.9,65200.0,3.554,3.566,3.554,3.56,65200.0
2010-10-06 14:35:00,5.9,5.92,5.9,5.91,219900.0,3.56,3.5721,3.56,3.566,219900.0
2010-10-06 14:40:00,5.91,5.91,5.9,5.91,18900.0,3.566,3.566,3.56,3.566,18900.0
2010-10-06 14:45:00,5.9,5.91,5.89,5.9,39000.0,3.56,3.566,3.554,3.56,39000.0
2010-10-06 14:50:00,5.89,5.9,5.89,5.9,28200.0,3.554,3.56,3.554,3.56,28200.0
2010-10-06 14:55:00,5.89,5.9,5.89,5.89,25000.0,3.554,3.56,3.554,3.554,25000.0
2010-10-06 15:00:00,5.9,5.9,5.89,5.89,24900.0,3.56,3.56,3.554,3.554,24900.0
2010-10-06 15:05:00,5.89,5.9,5.89,5.89,13800.0,3.554,3.56,3.554,3.554,13800.0
2010-10-06 15:10:00,5.89,5.9,5.88,5.89,146400.0,3.554,3.56,3.5479,3.554,146400.0
2010-10-06 15:15:00,5.89,5.89,5.88,5.89,20100.0,3.554,3.554,3.5479,3.554,20100.0
2010-10-06 15:20:00,5.88,5.89,5.87,5.88,232900.0,3.5479,3.554,3.5419,3.5479,232900.0
2010-10-06 15:25:00,5.88,5.88,5.87,5.88,95900.0,3.5479,3.5479,3.5419,3.5479,95900.0
2010-10-06 15:30:00,5.87,5.88,5.87,5.88,189600.0,3.5419,3.5479,3.5419,3.5479,189600.0
2010-10-06 15:35:00,5.88,5.88,5.87,5.88,54500.0,3.5479,3.5479,3.5419,3.5479,54500.0
2010-10-06 15:40:00,5.88,5.89,5.87,5.89,137700.0,3.5479,3.554,3.5419,3.554,137700.0
2010-10-06 15:45:00,5.89,5.91,5.89,5.9,108800.0,3.554,3.566,3.554,3.56,108800.0
2010-10-06 15:50:00,5.91,5.91,5.9,5.91,35900.0,3.566,3.566,3.56,3.566,35900.0
2010-10-06 15:55:00,5.9,5.91,5.89,5.9,576200.0,3.56,3.566,3.554,3.56,576200.0
2010-10-07 09:30:00,5.95,5.96,5.93,5.95,164100.0,3.5902,3.5962,3.5781,3.5902,164100.0
2010-10-07 09:35:00,5.95,5.96,5.94,5.94,348700.0,3.5902,3.5962,3.5841,3.5841,348700.0
2010-10-07 09:40:00,5.94,5.94,5.92,5.94,151500.0,3.5841,3.5841,3.5721,3.5841,151500.0
2010-10-07 09:45:00,5.94,5.94,5.88,5.88,186900.0,3.5841,3.5841,3.5479,3.5479,186900.0
2010-10-07 09:50:00,5.88,5.91,5.87,5.91,213900.0,3.5479,3.566,3.5419,3.566,213900.0
2010-10-07 09:55:00,5.92,5.92,5.89,5.89,113400.0,3.5721,3.5721,3.554,3.554,113400.0
2010-10-07 10:00:00,5.89,5.92,5.89,5.91,102800.0,3.554,3.5721,3.554,3.566,102800.0
2010-10-07 10:05:00,5.91,5.92,5.89,5.92,105400.0,3.566,3.5721,3.554,3.5721,105400.0
2010-10-07 10:10:00,5.92,5.92,5.91,5.91,51100.0,3.5721,3.5721,3.566,3.566,51100.0
2010-10-07 10:15:00,5.92,5.92,5.9,5.91,417200.0,3.5721,3.5721,3.56,3.566,417200.0
2010-10-07 10:20:00,5.91,5.93,5.91,5.93,81800.0,3.566,3.5781,3.566,3.5781,81800.0
2010-10-07 10:25:00,5.93,5.95,5.92,5.95,813500.0,3.5781,3.5902,3.5721,3.5902,813500.0
2010-10-07 10:30:00,5.94,5.95,5.94,5.94,57900.0,3.5841,3.5902,3.5841,3.5841,57900.0
2010-10-07 10:35:00,5.95,5.95,5.92,5.93,168300.0,3.5902,3.5902,3.5721,3.5781,168300.0
2010-10-07 10:40:00,5.93,5.93,5.9,5.91,196900.0,3.5781,3.5781,3.56,3.566,196900.0
2010-10-07 10:45:00,5.91,5.91,5.89,5.9,532000.0,3.566,3.566,3.554,3.56,532000.0
2010-10-07 10:50:00,5.9,5.92,5.89,5.91,355300.0,3.56,3.5721,3.554,3.566,355300.0
2010-10-07 10:55:00,5.91,5.92,5.89,5.9,523000.0,3.566,3.5721,3.554,3.56,523000.0
2010-10-07 11:00:00,5.9,5.91,5.89,5.91,174100.0,3.56,3.566,3.554,3.566,174100.0
2010-10-07 11:05:00,5.91,5.92,5.89,5.92,120200.0,3.566,3.5721,3.554,3.5721,120200.0
2010-10-07 11:10:00,5.92,5.92,5.9,5.91,122600.0,3.5721,3.5721,3.56,3.566,122600.0
2010-10-07 11:15:00,5.91,5.93,5.9,5.91,191300.0,3.566,3.5781,3.56,3.566,191300.0
2010-10-07 11:20:00,5.9,5.91,5.9,5.91,79100.0,3.56,3.566,3.56,3.566,79100.0
2010-10-07 11:25:00,5.9,5.92,5.9,5.91,85500.0,3.56,3.5721,3.56,3.566,85500.0
2010-10-07 11:30:00,5.9,5.92,5.9,5.91,91700.0,3.56,3.5721,3.56,3.566,91700.0
2010-10-07 11:35:00,5.91,5.92,5.9,5.9,104600.0,3.566,3.5721,3.56,3.56,104600.0
2010-10-07 11:40:00,5.91,5.92,5.91,5.91,46500.0,3.566,3.5721,3.566,3.566,46500.0
2010-10-07 11:45:00,5.91,5.92,5.9,5.91,64600.0,3.566,3.5721,3.56,3.566,64600.0
2010-10-07 11:50:00,5.91,5.92,5.9,5.91,40000.0,3.566,3.5721,3.56,3.566,40000.0
2010-10-07 11:55:00,5.91,5.92,5.9,5.9,43600.0,3.566,3.5721,3.56,3.56,43600.0
2010-10-07 12:00:00,5.91,5.91,5.89,5.9,153200.0,3.566,3.566,3.554,3.56,153200.0
2010-10-07 12:05:00,5.89,5.89,5.88,5.88,44700.0,3.554,3.554,3.5479,3.5479,44700.0
2010-10-07 12:10:00,5.89,5.89,5.88,5.89,27000.0,3.554,3.554,3.5479,3.554,27000.0
2010-10-07 12:15:00,5.9,5.9,5.88,5.89,46300.0,3.56,3.56,3.5479,3.554,46300.0
2010-10-07 12:20:00,5.88,5.89,5.86,5.88,158600.0,3.5479,3.554,3.5359,3.5479,158600.0
2010-10-07 12:25:00,5.87,5.88,5.85,5.86,83600.0,3.5419,3.5479,3.5298,3.5359,83600.0
2010-10-07 12:30:00,5.85,5.85,5.83,5.83,168400.0,3.5298,3.5298,3.5178,3.5178,168400.0
2010-10-07 12:35:00,5.84,5.84,5.82,5.83,145600.0,3.5238,3.5238,3.5117,3.5178,145600.0
2010-10-07 12:40:00,5.83,5.84,5.82,5.84,81200.0,3.5178,3.5238,3.5117,3.5238,81200.0
2010-10-07 12:45:00,5.84,5.84,5.83,5.83,13700.0,3.5238,3.5238,3.5178,3.5178,13700.0
2010-10-07 12:50:00,5.83,5.84,5.83,5.83,128700.0,3.5178,3.5238,3.5178,3.5178,128700.0
2010-10-07 12:55:00,5.84,5.84,5.82,5.83,51000.0,3.5238,3.5238,3.5117,3.5178,51000.0
2010-10-07 13:00:00,5.84,5.84,5.83,5.84,14700.0,3.5238,3.5238,3.5178,3.5238,14700.0
2010-10-07 13:05:00,5.83,5.88,5.83,5.87,185300.0,3.5178,3.5479,3.5178,3.5419,185300.0
2010-10-07 13:10:00,5.87,5.88,5.86,5.87,139800.0,3.5419,3.5479,3.5359,3.5419,139800.0
2010-10-07 13:15:00,5.87,5.88,5.87,5.88,43800.0,3.5419,3.5479,3.5419,3.5479,43800.0
2010-10-07 13:20:00,5.87,5.88,5.87,5.88,5200.0,3.5419,3.5479,3.5419,3.5479,5200.0
2010-10-07 13:25:00,5.88,5.89,5.87,5.87,123600.0,3.5479,3.554,3.5419,3.5419,123600.0
2010-10-07 13:30:00,5.87,5.88,5.86,5.86,19400.0,3.5419,3.5479,3.5359,3.5359,19400.0
2010-10-07 13:35:00,5.86,5.88,5.84,5.86,548700.0,3.5359,3.5479,3.5238,3.5359,548700.0
2010-10-07 13:40:00,5.87,5.87,5.86,5.87,24000.0,3.5419,3.5419,3.5359,3.5419,24000.0
2010-10-07 13:45:00,5.86,5.88,5.86,5.88,53700.0,3.5359,3.5479,3.5359,3.5479,53700.0
2010-10-07 13:50:00,5.88,5.89,5.88,5.89,103000.0,3.5479,3.554,3.5479,3.554,103000.0
2010-10-07 13:55:00,5.88,5.91,5.88,5.9,138300.0,3.5479,3.566,3.5479,3.56,138300.0
2010-10-07 14:00:00,5.9,5.91,5.89,5.91,79500.0,3.56,3.566,3.554,3.566,79500.0
2010-10-07 14:05:00,5.9,5.91,5.89,5.91,158500.0,3.56,3.566,3.554,3.566,158500.0
2010-10-07 14:10:00,5.91,5.92,5.9,5.91,45600.0,3.566,3.5721,3.56,3.566,45600.0
2010-10-07 14:15:00,5.92,5.92,5.91,5.92,34800.0,3.5721,3.5721,3.566,3.5721,34800.0
2010-10-07 14:20:00,5.91,5.92,5.91,5.91,104100.0,3.566,3.5721,3.566,3.566,104100.0
2010-10-07 14:25:00,5.91,5.92,5.91,5.91,13200.0,3.566,3.5721,3.566,3.566,13200.0
2010-10-07 14:30:00,5.92,5.92,5.91,5.91,52900.0,3.5721,3.5721,3.566,3.566,52900.0
2010-10-07 14:35:00,5.91,5.92,5.91,5.91,31000.0,3.566,3.5721,3.566,3.566,31000.0
2010-10-07 14:40:00,5.91,5.92,5.9,5.91,37800.0,3.566,3.5721,3.56,3.566,37800.0
2010-10-07 14:45:00,5.9,5.91,5.89,5.89,121300.0,3.56,3.566,3.554,3.554,121300.0
2010-10-07 14:50:00,5.89,5.9,5.89,5.89,22400.0,3.554,3.56,3.554,3.554,22400.0
2010-10-07 14:55:00,5.89,5.91,5.89,5.9,65800.0,3.554,3.566,3.554,3.56,65800.0
2010-10-07 15:00:00,5.9,5.91,5.89,5.91,125300.0,3.56,3.566,3.554,3.566,125300.0
2010-10-07 15:05:00,5.91,5.91,5.89,5.89,29800.0,3.566,3.566,3.554,3.554,29800.0
2010-10-07 15:10:00,5.89,5.9,5.89,5.9,15000.0,3.554,3.56,3.554,3.56,15000.0
2010-10-07 15:15:00,5.9,5.91,5.9,5.91,38800.0,3.56,3.566,3.56,3.566,38800.0
2010-10-07 15:20:00,5.9,5.91,5.9,5.91,64400.0,3.56,3.566,3.56,3.566,64400.0
2010-10-07 15:25:00,5.9,5.91,5.89,5.89,44200.0,3.56,3.566,3.554,3.554,44200.0
2010-10-07 15:30:00,5.89,5.9,5.88,5.89,58000.0,3.554,3.56,3.5479,3.554,58000.0
2010-10-07 15:35:00,5.88,5.91,5.88,5.91,143100.0,3.5479,3.566,3.5479,3.566,143100.0
2010-10-07 15:40:00,5.9,5.91,5.9,5.9,64300.0,3.56,3.566,3.56,3.56,64300.0
2010-10-07 15:45:00,5.9,5.91,5.9,5.91,26500.0,3.56,3.566,3.56,3.566,26500.0
2010-10-07 15:50:00,5.9,5.91,5.9,5.91,135400.0,3.56,3.566,3.56,3.566,135400.0
2010-10-07 15:55:00,5.91,5.91,5.9,5.9,316100.0,3.566,3.566,3.56,3.56,316100.0
2010-10-08 09:30:00,5.9,5.94,5.88,5.89,166900.0,3.56,3.5841,3.5479,3.554,166900.0
2010-10-08 09:35:00,5.89,5.89,5.84,5.88,247900.0,3.554,3.554,3.5238,3.5479,247900.0
2010-10-08 09:40:00,5.88,5.9,5.86,5.88,356100.0,3.5479,3.56,3.5359,3.5479,356100.0
2010-10-08 09:45:00,5.87,5.89,5.85,5.88,329200.0,3.5419,3.554,3.5298,3.5479,329200.0
2010-10-08 09:50:00,5.88,5.92,5.87,5.89,130300.0,3.5479,3.5721,3.5419,3.554,130300.0
2010-10-08 09:55:00,5.89,5.9,5.88,5.89,104700.0,3.554,3.56,3.5479,3.554,104700.0
2010-10-08 10:00:00,5.89,5.9,5.87,5.88,181000.0,3.554,3.56,3.5419,3.5479,181000.0
2010-10-08 10:05:00,5.89,5.91,5.88,5.89,84900.0,3.554,3.566,3.5479,3.554,84900.0
2010-10-08 10:10:00,5.88,5.89,5.88,5.89,19600.0,3.5479,3.554,3.5479,3.554,19600.0
2010-10-08 10:15:00,5.88,5.9,5.86,5.88,204400.0,3.5479,3.56,3.5359,3.5479,204400.0
2010-10-08 10:20:00,5.88,5.88,5.86,5.86,118000.0,3.5479,3.5479,3.5359,3.5359,118000.0
2010-10-08 10:25:00,5.86,5.87,5.85,5.85,57700.0,3.5359,3.5419,3.5298,3.5298,57700.0
2010-10-08 10:30:00,5.85,5.87,5.85,5.86,105200.0,3.5298,3.5419,3.5298,3.5359,105200.0
2010-10-08 10:35:00,5.86,5.87,5.85,5.86,75300.0,3.5359,3.5419,3.5298,3.5359,75300.0
2010-10-08 10:40:00,5.86,5.87,5.85,5.86,131900.0,3.5359,3.5419,3.5298,3.5359,131900.0
2010-10-08 10:45:00,5.85,5.86,5.85,5.85,37300.0,3.5298,3.5359,3.5298,3.5298,37300.0
2010-10-08 10:50:00,5.85,5.86,5.85,5.85,24500.0,3.5298,3.5359,3.5298,3.5298,24500.0
2010-10-08 10:55:00,5.85,5.87,5.85,5.86,96400.0,3.5298,3.5419,3.5298,3.5359,96400.0
2010-10-08 11:00:00,5.87,5.88,5.86,5.87,81100.0,3.5419,3.5479,3.5359,3.5419,81100.0
2010-10-08 11:05:00,5.87,5.88,5.86,5.86,78000.0,3.5419,3.5479,3.5359,3.5359,78000.0
2010-10-08 11:10:00,5.86,5.86,5.85,5.85,112800.0,3.5359,3.5359,3.5298,3.5298,112800.0
2010-10-08 11:15:00,5.86,5.89,5.85,5.87,150100.0,3.5359,3.554,3.5298,3.5419,150100.0
2010-10-08 11:20:00,5.86,5.87,5.86,5.86,40000.0,3.5359,3.5419,3.5359,3.5359,40000.0
2010-10-08 11:25:00,5.86,5.87,5.86,5.86,50200.0,3.5359,3.5419,3.5359,3.5359,50200.0
2010-10-08 11:30:00,5.86,5.87,5.86,5.86,56100.0,3.5359,3.5419,3.5359,3.5359,56100.0
2010-10-08 11:35:00,5.86,5.87,5.86,5.86,42600.0,3.5359,3.5419,3.5359,3.5359,42600.0
2010-10-08 11:40:00,5.86,5.87,5.85,5.85,279800.0,3.5359,3.5419,3.5298,3.5298,279800.0
2010-10-08 11:45:00,5.85,5.86,5.85,5.85,29900.0,3.5298,3.5359,3.5298,3.5298,29900.0
2010-10-08 11:50:00,5.86,5.86,5.85,5.85,39700.0,3.5359,3.5359,3.5298,3.5298,39700.0
2010-10-08 11:55:00,5.85,5.86,5.85,5.85,34800.0,3.5298,3.5359,3.5298,3.5298,34800.0
2010-10-08 12:00:00,5.85,5.86,5.84,5.84,159400.0,3.5298,3.5359,3.5238,3.5238,159400.0
2010-10-08 12:05:00,5.85,5.85,5.84,5.84,38300.0,3.5298,3.5298,3.5238,3.5238,38300.0
2010-10-08 12:10:00,5.84,5.85,5.84,5.84,38600.0,3.5238,3.5298,3.5238,3.5238,38600.0
2010-10-08 12:15:00,5.84,5.86,5.84,5.85,87000.0,3.5238,3.5359,3.5238,3.5298,87000.0
2010-10-08 12:20:00,5.85,5.85,5.84,5.84,29100.0,3.5298,3.5298,3.5238,3.5238,29100.0
2010-10-08 12:25:00,5.84,5.85,5.84,5.84,30100.0,3.5238,3.5298,3.5238,3.5238,30100.0
2010-10-08 12:30:00,5.84,5.85,5.84,5.84,23600.0,3.5238,3.5298,3.5238,3.5238,23600.0
2010-10-08 12:35:00,5.84,5.85,5.84,5.84,15200.0,3.5238,3.5298,3.5238,3.5238,15200.0
2010-10-08 12:40:00,5.84,5.86,5.84,5.86,141000.0,3.5238,3.5359,3.5238,3.5359,141000.0
2010-10-08 12:45:00,5.86,5.86,5.85,5.85,72000.0,3.5359,3.5359,3.5298,3.5298,72000.0
2010-10-08 12:50:00,5.86,5.86,5.84,5.84,74800.0,3.5359,3.5359,3.5238,3.5238,74800.0
2010-10-08 12:55:00,5.84,5.86,5.84,5.86,171900.0,3.5238,3.5359,3.5238,3.5359,171900.0
2010-10-08 13:00:00,5.85,5.87,5.85,5.86,38200.0,3.5298,3.5419,3.5298,3.5359,38200.0
2010-10-08 13:05:00,5.86,5.86,5.84,5.84,56400.0,3.5359,3.5359,3.5238,3.5238,56400.0
2010-10-08 13:10:00,5.84,5.85,5.84,5.84,69600.0,3.5238,3.5298,3.5238,3.5238,69600.0
2010-10-08 13:15:00,5.85,5.85,5.84,5.84,16900.0,3.5298,3.5298,3.5238,3.5238,16900.0
2010-10-08 13:20:00,5.85,5.85,5.82,5.82,123000.0,3.5298,3.5298,3.5117,3.5117,123000.0
2010-10-08 13:25:00,5.82,5.83,5.82,5.83,39100.0,3.5117,3.5178,3.5117,3.5178,39100.0
2010-10-08 13:30:00,5.82,5.83,5.82,5.82,24600.0,3.5117,3.5178,3.5117,3.5117,24600.0
2010-10-08 13:35:00,5.82,5.83,5.82,5.82,35800.0,3.5117,3.5178,3.5117,3.5117,35800.0
2010-10-08 13:40:00,5.82,5.82,5.81,5.82,256500.0,3.5117,3.5117,3.5057,3.5117,256500.0
2010-10-08 13:45:00,5.81,5.82,5.8,5.8,75800.0,3.5057,3.5117,3.4997,3.4997,75800.0
2010-10-08 13:50:00,5.8,5.81,5.8,5.81,55500.0,3.4997,3.5057,3.4997,3.5057,55500.0
2010-10-08 13:55:00,5.8,5.81,5.8,5.8,55900.0,3.4997,3.5057,3.4997,3.4997,55900.0
2010-10-08 14:00:00,5.8,5.81,5.8,5.8,28000.0,3.4997,3.5057,3.4997,3.4997,28000.0
2010-10-08 14:05:00,5.8,5.81,5.8,5.81,37700.0,3.4997,3.5057,3.4997,3.5057,37700.0
2010-10-08 14:10:00,5.8,5.81,5.8,5.8,31200.0,3.4997,3.5057,3.4997,3.4997,31200.0
2010-10-08 14:15:00,5.8,5.81,5.8,5.8,40900.0,3.4997,3.5057,3.4997,3.4997,40900.0
2010-10-08 14:20:00,5.8,5.81,5.8,5.8,75000.0,3.4997,3.5057,3.4997,3.4997,75000.0
2010-10-08 14:25:00,5.8,5.82,5.8,5.81,66500.0,3.4997,3.5117,3.4997,3.5057,66500.0
2010-10-08 14:30:00,5.82,5.82,5.81,5.81,30800.0,3.5117,3.5117,3.5057,3.5057,30800.0
2010-10-08 14:35:00,5.81,5.82,5.81,5.82,25100.0,3.5057,3.5117,3.5057,3.5117,25100.0
2010-10-08 14:40:00,5.81,5.83,5.8,5.83,175500.0,3.5057,3.5178,3.4997,3.5178,175500.0
2010-10-08 14:45:00,5.83,5.84,5.82,5.82,218500.0,3.5178,3.5238,3.5117,3.5117,218500.0
2010-10-08 14:50:00,5.83,5.83,5.82,5.83,17600.0,3.5178,3.5178,3.5117,3.5178,17600.0
2010-10-08 14:55:00,5.82,5.83,5.81,5.81,54800.0,3.5117,3.5178,3.5057,3.5057,54800.0
2010-10-08 15:00:00,5.81,5.82,5.81,5.81,31400.0,3.5057,3.5117,3.5057,3.5057,31400.0
2010-10-08 15:05:00,5.81,5.84,5.81,5.83,63800.0,3.5057,3.5238,3.5057,3.5178,63800.0
2010-10-08 15:10:00,5.83,5.84,5.82,5.82,63400.0,3.5178,3.5238,3.5117,3.5117,63400.0
2010-10-08 15:15:00,5.83,5.83,5.82,5.82,17200.0,3.5178,3.5178,3.5117,3.5117,17200.0
2010-10-08 15:20:00,5.83,5.83,5.82,5.82,33700.0,3.5178,3.5178,3.5117,3.5117,33700.0
2010-10-08 15:25:00,5.82,5.83,5.82,5.82,40100.0,3.5117,3.5178,3.5117,3.5117,40100.0
2010-10-08 15:30:00,5.83,5.85,5.82,5.84,131700.0,3.5178,3.5298,3.5117,3.5238,131700.0
2010-10-08 15:35:00,5.84,5.86,5.84,5.85,119700.0,3.5238,3.5359,3.5238,3.5298,119700.0
2010-10-08 15:40:00,5.85,5.87,5.85,5.87,131000.0,3.5298,3.5419,3.5298,3.5419,131000.0
2010-10-08 15:45:00,5.87,5.87,5.86,5.86,87700.0,3.5419,3.5419,3.5359,3.5359,87700.0
2010-10-08 15:50:00,5.87,5.88,5.86,5.87,167500.0,3.5419,3.5479,3.5359,3.5419,167500.0
2010-10-08 15:55:00,5.87,5.88,5.85,5.86,353500.0,3.5419,3.5479,3.5298,3.5359,353500.0
2010-10-11 09:30:00,5.86,5.9,5.84,5.87,294700.0,3.5359,3.56,3.5238,3.5419,294700.0
2010-10-11 09:35:00,5.87,5.87,5.84,5.85,225000.0,3.5419,3.5419,3.5238,3.5298,225000.0
2010-10-11 09:40:00,5.84,5.85,5.82,5.83,147500.0,3.5238,3.5298,3.5117,3.5178,147500.0
2010-10-11 09:45:00,5.84,5.84,5.8,5.82,360200.0,3.5238,3.5238,3.4997,3.5117,360200.0
2010-10-11 09:50:00,5.81,5.83,5.8,5.83,199800.0,3.5057,3.5178,3.4997,3.5178,199800.0
2010-10-11 09:55:00,5.82,5.84,5.81,5.82,420400.0,3.5117,3.5238,3.5057,3.5117,420400.0
2010-10-11 10:00:00,5.82,5.82,5.8,5.8,244800.0,3.5117,3.5117,3.4997,3.4997,244800.0
2010-10-11 10:05:00,5.8,5.83,5.8,5.82,180600.0,3.4997,3.5178,3.4997,3.5117,180600.0
2010-10-11 10:10:00,5.82,5.82,5.8,5.82,496000.0,3.5117,3.5117,3.4997,3.5117,496000.0
2010-10-11 10:15:00,5.82,5.82,5.8,5.8,129000.0,3.5117,3.5117,3.4997,3.4997,129000.0
2010-10-11 10:20:00,5.81,5.83,5.81,5.83,79200.0,3.5057,3.5178,3.5057,3.5178,79200.0
2010-10-11 10:25:00,5.83,5.85,5.82,5.84,118900.0,3.5178,3.5298,3.5117,3.5238,118900.0
2010-10-11 10:30:00,5.84,5.84,5.83,5.84,34000.0,3.5238,3.5238,3.5178,3.5238,34000.0
2010-10-11 10:35:00,5.84,5.84,5.82,5.83,197900.0,3.5238,3.5238,3.5117,3.5178,197900.0
2010-10-11 10:40:00,5.82,5.84,5.82,5.82,344900.0,3.5117,3.5238,3.5117,3.5117,344900.0
2010-10-11 10:45:00,5.83,5.83,5.81,5.82,61300.0,3.5178,3.5178,3.5057,3.5117,61300.0
2010-10-11 10:50:00,5.82,5.82,5.81,5.82,18600.0,3.5117,3.5117,3.5057,3.5117,18600.0
2010-10-11 10:55:00,5.81,5.82,5.81,5.82,27200.0,3.5057,3.5117,3.5057,3.5117,27200.0
2010-10-11 11:00:00,5.82,5.83,5.81,5.81,68900.0,3.5117,3.5178,3.5057,3.5057,68900.0
2010-10-11 11:05:00,5.82,5.82,5.81,5.82,5400.0,3.5117,3.5117,3.5057,3.5117,5400.0
2010-10-11 11:10:00,5.82,5.82,5.79,5.8,497400.0,3.5117,3.5117,3.4936,3.4997,497400.0
2010-10-11 11:15:00,5.8,5.8,5.79,5.8,149400.0,3.4997,3.4997,3.4936,3.4997,149400.0
2010-10-11 11:20:00,5.8,5.8,5.79,5.8,138700.0,3.4997,3.4997,3.4936,3.4997,138700.0
2010-10-11 11:25:00,5.8,5.81,5.79,5.8,249700.0,3.4997,3.5057,3.4936,3.4997,249700.0
2010-10-11 11:30:00,5.8,5.8,5.79,5.8,21600.0,3.4997,3.4997,3.4936,3.4997,21600.0
2010-10-11 11:35:00,5.79,5.82,5.79,5.81,112700.0,3.4936,3.5117,3.4936,3.5057,112700.0
2010-10-11 11:40:00,5.81,5.81,5.8,5.81,8000.0,3.5057,3.5057,3.4997,3.5057,8000.0
2010-10-11 11:45:00,5.81,5.82,5.8,5.81,40200.0,3.5057,3.5117,3.4997,3.5057,40200.0
2010-10-11 11:50:00,5.81,5.83,5.81,5.82,35800.0,3.5057,3.5178,3.5057,3.5117,35800.0
2010-10-11 11:55:00,5.82,5.83,5.81,5.82,117400.0,3.5117,3.5178,3.5057,3.5117,117400.0
2010-10-11 12:00:00,5.82,5.83,5.81,5.83,376800.0,3.5117,3.5178,3.5057,3.5178,376800.0
2010-10-11 12:05:00,5.82,5.83,5.82,5.82,30000.0,3.5117,3.5178,3.5117,3.5117,30000.0
2010-10-11 12:10:00,5.83,5.83,5.82,5.82,11800.0,3.5178,3.5178,3.5117,3.5117,11800.0
2010-10-11 12:15:00,5.83,5.83,5.82,5.83,10700.0,3.5178,3.5178,3.5117,3.5178,10700.0
2010-10-11 12:20:00,5.82,5.83,5.82,5.82,6000.0,3.5117,3.5178,3.5117,3.5117,6000.0
2010-10-11 12:25:00,5.82,5.83,5.82,5.83,42000.0,3.5117,3.5178,3.5117,3.5178,42000.0
2010-10-11 12:30:00,5.83,5.83,5.82,5.83,16400.0,3.5178,3.5178,3.5117,3.5178,16400.0
2010-10-11 12:35:00,5.83,5.84,5.83,5.84,34000.0,3.5178,3.5238,3.5178,3.5238,34000.0
2010-10-11 12:40:00,5.84,5.84,5.83,5.83,26600.0,3.5238,3.5238,3.5178,3.5178,26600.0
2010-10-11 12:45:00,5.84,5.84,5.82,5.82,136500.0,3.5238,3.5238,3.5117,3.5117,136500.0
2010-10-11 12:50:00,5.83,5.83,5.82,5.83,11700.0,3.5178,3.5178,3.5117,3.5178,11700.0
2010-10-11 12:55:00,5.82,5.83,5.82,5.83,19200.0,3.5117,3.5178,3.5117,3.5178,19200.0
2010-10-11 13:00:00,5.83,5.83,5.82,5.83,10000.0,3.5178,3.5178,3.5117,3.5178,10000.0
2010-10-11 13:05:00,5.83,5.84,5.82,5.84,45500.0,3.5178,3.5238,3.5117,3.5238,45500.0
2010-10-11 13:10:00,5.84,5.84,5.83,5.84,28400.0,3.5238,3.5238,3.5178,3.5238,28400.0
2010-10-11 13:15:00,5.84,5.84,5.82,5.82,38900.0,3.5238,3.5238,3.5117,3.5117,38900.0
2010-10-11 13:20:00,5.82,5.83,5.82,5.82,4300.0,3.5117,3.5178,3.5117,3.5117,4300.0
2010-10-11 13:25:00,5.82,5.83,5.81,5.82,84000.0,3.5117,3.5178,3.5057,3.5117,84000.0
2010-10-11 13:30:00,5.82,5.83,5.82,5.82,25600.0,3.5117,3.5178,3.5117,3.5117,25600.0
2010-10-11 13:35:00,5.82,5.83,5.81,5.82,110400.0,3.5117,3.5178,3.5057,3.5117,110400.0
2010-10-11 13:40:00,5.82,5.82,5.81,5.82,21600.0,3.5117,3.5117,3.5057,3.5117,21600.0
2010-10-11 13:45:00,5.82,5.83,5.81,5.83,31400.0,3.5117,3.5178,3.5057,3.5178,31400.0
2010-10-11 13:50:00,5.83,5.84,5.82,5.84,24200.0,3.5178,3.5238,3.5117,3.5238,24200.0
2010-10-11 13:55:00,5.83,5.84,5.83,5.83,71100.0,3.5178,3.5238,3.5178,3.5178,71100.0
2010-10-11 14:00:00,5.83,5.84,5.83,5.83,87000.0,3.5178,3.5238,3.5178,3.5178,87000.0
2010-10-11 14:05:00,5.83,5.84,5.82,5.83,50000.0,3.5178,3.5238,3.5117,3.5178,50000.0
2010-10-11 14:10:00,5.82,5.83,5.81,5.83,60900.0,3.5117,3.5178,3.5057,3.5178,60900.0
2010-10-11 14:15:00,5.83,5.83,5.82,5.83,7400.0,3.5178,3.5178,3.5117,3.5178,7400.0
2010-10-11 14:20:00,5.83,5.83,5.82,5.83,4200.0,3.5178,3.5178,3.5117,3.5178,4200.0
2010-10-11 14:25:00,5.83,5.83,5.82,5.82,19600.0,3.5178,3.5178,3.5117,3.5117,19600.0
2010-10-11 14:30:00,5.82,5.83,5.82,5.83,9000.0,3.5117,3.5178,3.5117,3.5178,9000.0
2010-10-11 14:35:00,5.82,5.83,5.82,5.83,10900.0,3.5117,3.5178,3.5117,3.5178,10900.0
2010-10-11 14:40:00,5.82,5.83,5.82,5.82,25100.0,3.5117,3.5178,3.5117,3.5117,25100.0
2010-10-11 14:45:00,5.82,5.83,5.82,5.83,72400.0,3.5117,3.5178,3.5117,3.5178,72400.0
2010-10-11 14:50:00,5.83,5.83,5.82,5.82,16300.0,3.5178,3.5178,3.5117,3.5117,16300.0
2010-10-11 14:55:00,5.83,5.83,5.82,5.83,55600.0,3.5178,3.5178,3.5117,3.5178,55600.0
2010-10-11 15:00:00,5.83,5.83,5.82,5.82,17200.0,3.5178,3.5178,3.5117,3.5117,17200.0
2010-10-11 15:05:00,5.83,5.83,5.82,5.83,24300.0,3.5178,3.5178,3.5117,3.5178,24300.0
2010-10-11 15:10:00,5.83,5.83,5.82,5.83,104300.0,3.5178,3.5178,3.5117,3.5178,104300.0
2010-10-11 15:15:00,5.82,5.83,5.82,5.83,15400.0,3.5117,3.5178,3.5117,3.5178,15400.0
2010-10-11 15:20:00,5.83,5.83,5.82,5.82,8600.0,3.5178,3.5178,3.5117,3.5117,8600.0
2010-10-11 15:25:00,5.82,5.83,5.82,5.83,12200.0,3.5117,3.5178,3.5117,3.5178,12200.0
2010-10-11 15:30:00,5.82,5.84,5.82,5.82,279200.0,3.5117,3.5238,3.5117,3.5117,279200.0
2010-10-11 15:35:00,5.82,5.83,5.82,5.82,25100.0,3.5117,3.5178,3.5117,3.5117,25100.0
2010-10-11 15:40:00,5.82,5.83,5.81,5.81,199100.0,3.5117,3.5178,3.5057,3.5057,199100.0
2010-10-11 15:45:00,5.81,5.83,5.81,5.82,113800.0,3.5057,3.5178,3.5057,3.5117,113800.0
2010-10-11 15:50:00,5.82,5.83,5.81,5.82,561600.0,3.5117,3.5178,3.5057,3.5117,561600.0
2010-10-11 15:55:00,5.82,5.83,5.81,5.83,433800.0,3.5117,3.5178,3.5057,3.5178,433800.0
2010-10-12 09:30:00,5.78,5.8,5.78,5.8,134600.0,3.4876,3.4997,3.4876,3.4997,134600.0
2010-10-12 09:35:00,5.79,5.81,5.78,5.79,281200.0,3.4936,3.5057,3.4876,3.4936,281200.0
2010-10-12 09:40:00,5.79,5.8,5.78,5.79,116500.0,3.4936,3.4997,3.4876,3.4936,116500.0
2010-10-12 09:45:00,5.79,5.79,5.75,5.76,113800.0,3.4936,3.4936,3.4695,3.4755,113800.0
2010-10-12 09:50:00,5.76,5.77,5.75,5.77,65600.0,3.4755,3.4816,3.4695,3.4816,65600.0
2010-10-12 09:55:00,5.77,5.79,5.76,5.79,64700.0,3.4816,3.4936,3.4755,3.4936,64700.0
2010-10-12 10:00:00,5.8,5.8,5.79,5.8,45700.0,3.4997,3.4997,3.4936,3.4997,45700.0
2010-10-12 10:05:00,5.8,5.8,5.79,5.79,56300.0,3.4997,3.4997,3.4936,3.4936,56300.0
2010-10-12 10:10:00,5.8,5.8,5.79,5.8,35200.0,3.4997,3.4997,3.4936,3.4997,35200.0
2010-10-12 10:15:00,5.8,5.82,5.8,5.81,82600.0,3.4997,3.5117,3.4997,3.5057,82600.0
2010-10-12 10:20:00,5.81,5.81,5.8,5.81,13300.0,3.5057,3.5057,3.4997,3.5057,13300.0
2010-10-12 10:25:00,5.8,5.82,5.8,5.81,169800.0,3.4997,3.5117,3.4997,3.5057,169800.0
2010-10-12 10:30:00,5.81,5.83,5.8,5.82,279700.0,3.5057,3.5178,3.4997,3.5117,279700.0
2010-10-12 10:35:00,5.82,5.84,5.82,5.84,149000.0,3.5117,3.5238,3.5117,3.5238,149000.0
2010-10-12 10:40:00,5.84,5.86,5.84,5.85,233000.0,3.5238,3.5359,3.5238,3.5298,233000.0
2010-10-12 10:45:00,5.86,5.86,5.85,5.85,31600.0,3.5359,3.5359,3.5298,3.5298,31600.0
2010-10-12 10:50:00,5.86,5.86,5.85,5.86,14100.0,3.5359,3.5359,3.5298,3.5359,14100.0
2010-10-12 10:55:00,5.85,5.87,5.84,5.84,117500.0,3.5298,3.5419,3.5238,3.5238,117500.0
2010-10-12 11:00:00,5.85,5.86,5.84,5.86,55700.0,3.5298,3.5359,3.5238,3.5359,55700.0
2010-10-12 11:05:00,5.86,5.86,5.85,5.86,38100.0,3.5359,3.5359,3.5298,3.5359,38100.0
2010-10-12 11:10:00,5.86,5.89,5.85,5.88,385800.0,3.5359,3.554,3.5298,3.5479,385800.0
2010-10-12 11:15:00,5.89,5.89,5.88,5.88,10500.0,3.554,3.554,3.5479,3.5479,10500.0
2010-10-12 11:20:00,5.88,5.89,5.88,5.89,47800.0,3.5479,3.554,3.5479,3.554,47800.0
2010-10-12 11:25:00,5.89,5.89,5.88,5.89,25600.0,3.554,3.554,3.5479,3.554,25600.0
2010-10-12 11:30:00,5.89,5.89,5.88,5.89,12500.0,3.554,3.554,3.5479,3.554,12500.0
2010-10-12 11:35:00,5.89,5.89,5.88,5.88,11700.0,3.554,3.554,3.5479,3.5479,11700.0
2010-10-12 11:40:00,5.89,5.89,5.88,5.89,16700.0,3.554,3.554,3.5479,3.554,16700.0
2010-10-12 11:45:00,5.89,5.89,5.88,5.89,21200.0,3.554,3.554,3.5479,3.554,21200.0
2010-10-12 11:50:00,5.89,5.89,5.88,5.89,19100.0,3.554,3.554,3.5479,3.554,19100.0
2010-10-12 11:55:00,5.89,5.89,5.88,5.88,33200.0,3.554,3.554,3.5479,3.5479,33200.0
2010-10-12 12:00:00,5.89,5.89,5.88,5.88,43900.0,3.554,3.554,3.5479,3.5479,43900.0
2010-10-12 12:05:00,5.89,5.89,5.88,5.89,27900.0,3.554,3.554,3.5479,3.554,27900.0
2010-10-12 12:10:00,5.89,5.9,5.89,5.89,171100.0,3.554,3.56,3.554,3.554,171100.0
2010-10-12 12:15:00,5.89,5.9,5.89,5.89,38600.0,3.554,3.56,3.554,3.554,38600.0
2010-10-12 12:20:00,5.89,5.89,5.88,5.89,61400.0,3.554,3.554,3.5479,3.554,61400.0
2010-10-12 12:25:00,5.88,5.89,5.88,5.89,2900.0,3.5479,3.554,3.5479,3.554,2900.0
2010-10-12 12:30:00,5.89,5.89,5.87,5.87,91000.0,3.554,3.554,3.5419,3.5419,91000.0
2010-10-12 12:35:00,5.87,5.9,5.87,5.9,237500.0,3.5419,3.56,3.5419,3.56,237500.0
2010-10-12 12:40:00,5.91,5.91,5.9,5.9,115500.0,3.566,3.566,3.56,3.56,115500.0
2010-10-12 12:45:00,5.9,5.91,5.88,5.89,108600.0,3.56,3.566,3.5479,3.554,108600.0
2010-10-12 12:50:00,5.89,5.89,5.88,5.89,13100.0,3.554,3.554,3.5479,3.554,13100.0
2010-10-12 12:55:00,5.89,5.89,5.89,5.89,1900.0,3.554,3.554,3.554,3.554,1900.0
2010-10-12 13:00:00,5.89,5.89,5.88,5.88,41300.0,3.554,3.554,3.5479,3.5479,41300.0
2010-10-12 13:05:00,5.88,5.89,5.88,5.88,7100.0,3.5479,3.554,3.5479,3.5479,7100.0
2010-10-12 13:10:00,5.89,5.89,5.88,5.88,9100.0,3.554,3.554,3.5479,3.5479,9100.0
2010-10-12 13:15:00,5.89,5.89,5.88,5.88,338300.0,3.554,3.554,3.5479,3.5479,338300.0
2010-10-12 13:20:00,5.88,5.89,5.88,5.89,83200.0,3.5479,3.554,3.5479,3.554,83200.0
2010-10-12 13:25:00,5.89,5.89,5.87,5.89,120400.0,3.554,3.554,3.5419,3.554,120400.0
2010-10-12 13:30:00,5.89,5.89,5.88,5.88,59900.0,3.554,3.554,3.5479,3.5479,59900.0
2010-10-12 13:35:00,5.89,5.89,5.88,5.88,5500.0,3.554,3.554,3.5479,3.5479,5500.0
2010-10-12 13:40:00,5.88,5.89,5.88,5.88,1400.0,3.5479,3.554,3.5479,3.5479,1400.0
2010-10-12 13:45:00,5.89,5.89,5.88,5.88,4000.0,3.554,3.554,3.5479,3.5479,4000.0
2010-10-12 13:50:00,5.88,5.89,5.88,5.88,1700.0,3.5479,3.554,3.5479,3.5479,1700.0
2010-10-12 13:55:00,5.89,5.89,5.88,5.89,30200.0,3.554,3.554,3.5479,3.554,30200.0
2010-10-12 14:00:00,5.88,5.91,5.87,5.89,172600.0,3.5479,3.566,3.5419,3.554,172600.0
2010-10-12 14:05:00,5.9,5.91,5.89,5.89,121100.0,3.56,3.566,3.554,3.554,121100.0
2010-10-12 14:10:00,5.89,5.92,5.89,5.91,64800.0,3.554,3.5721,3.554,3.566,64800.0
2010-10-12 14:15:00,5.92,5.92,5.91,5.91,49900.0,3.5721,3.5721,3.566,3.566,49900.0
2010-10-12 14:20:00,5.92,5.92,5.89,5.9,73100.0,3.5721,3.5721,3.554,3.56,73100.0
2010-10-12 14:25:00,5.89,5.91,5.89,5.91,39400.0,3.554,3.566,3.554,3.566,39400.0
2010-10-12 14:30:00,5.91,5.91,5.88,5.89,155200.0,3.566,3.566,3.5479,3.554,155200.0
2010-10-12 14:35:00,5.89,5.9,5.89,5.9,12100.0,3.554,3.56,3.554,3.56,12100.0
2010-10-12 14:40:00,5.9,5.91,5.89,5.91,28500.0,3.56,3.566,3.554,3.566,28500.0
2010-10-12 14:45:00,5.91,5.92,5.9,5.9,71800.0,3.566,3.5721,3.56,3.56,71800.0
2010-10-12 14:50:00,5.9,5.91,5.9,5.91,5400.0,3.56,3.566,3.56,3.566,5400.0
2010-10-12 14:55:00,5.91,5.92,5.9,5.92,56100.0,3.566,3.5721,3.56,3.5721,56100.0
2010-10-12 15:00:00,5.92,5.92,5.9,5.91,68000.0,3.5721,3.5721,3.56,3.566,68000.0
2010-10-12 15:05:00,5.9,5.91,5.9,5.91,19800.0,3.56,3.566,3.56,3.566,19800.0
2010-10-12 15:10:00,5.91,5.93,5.91,5.91,228600.0,3.566,3.5781,3.566,3.566,228600.0
2010-10-12 15:15:00,5.92,5.92,5.91,5.91,36600.0,3.5721,3.5721,3.566,3.566,36600.0
2010-10-12 15:20:00,5.91,5.93,5.9,5.93,158100.0,3.566,3.5781,3.56,3.5781,158100.0
2010-10-12 15:25:00,5.93,5.93,5.92,5.93,46500.0,3.5781,3.5781,3.5721,3.5781,46500.0
2010-10-12 15:30:00,5.93,5.93,5.92,5.93,14500.0,3.5781,3.5781,3.5721,3.5781,14500.0
2010-10-12 15:35:00,5.93,5.93,5.92,5.93,82800.0,3.5781,3.5781,3.5721,3.5781,82800.0
2010-10-12 15:40:00,5.93,5.94,5.92,5.94,389400.0,3.5781,3.5841,3.5721,3.5841,389400.0
2010-10-12 15:45:00,5.93,5.95,5.93,5.95,245000.0,3.5781,3.5902,3.5781,3.5902,245000.0
2010-10-12 15:50:00,5.95,5.96,5.93,5.95,415600.0,3.5902,3.5962,3.5781,3.5902,415600.0
2010-10-12 15:55:00,5.95,5.95,5.94,5.94,824700.0,3.5902,3.5902,3.5841,3.5841,824700.0
2010-10-13 09:30:00,6.0,6.05,5.98,6.01,913000.0,3.6203,3.6505,3.6083,3.6264,913000.0
2010-10-13 09:35:00,6.0,6.02,5.96,5.99,668400.0,3.6203,3.6324,3.5962,3.6143,668400.0
2010-10-13 09:40:00,5.99,6.01,5.98,6.0,470500.0,3.6143,3.6264,3.6083,3.6203,470500.0
2010-10-13 09:45:00,6.01,6.02,5.99,6.0,199600.0,3.6264,3.6324,3.6143,3.6203,199600.0
2010-10-13 09:50:00,5.99,6.02,5.98,6.01,549600.0,3.6143,3.6324,3.6083,3.6264,549600.0
2010-10-13 09:55:00,6.01,6.02,5.99,5.99,153100.0,3.6264,3.6324,3.6143,3.6143,153100.0
2010-10-13 10:00:00,6.0,6.01,5.99,6.0,339800.0,3.6203,3.6264,3.6143,3.6203,339800.0
2010-10-13 10:05:00,5.99,6.0,5.98,5.99,62100.0,3.6143,3.6203,3.6083,3.6143,62100.0
2010-10-13 10:10:00,5.98,5.99,5.97,5.97,97100.0,3.6083,3.6143,3.6022,3.6022,97100.0
2010-10-13 10:15:00,5.97,5.98,5.97,5.97,26300.0,3.6022,3.6083,3.6022,3.6022,26300.0
2010-10-13 10:20:00,5.97,5.97,5.95,5.96,161300.0,3.6022,3.6022,3.5902,3.5962,161300.0
2010-10-13 10:25:00,5.96,5.97,5.96,5.97,39700.0,3.5962,3.6022,3.5962,3.6022,39700.0
2010-10-13 10:30:00,5.97,5.97,5.96,5.97,31700.0,3.6022,3.6022,3.5962,3.6022,31700.0
2010-10-13 10:35:00,5.97,5.98,5.96,5.96,182900.0,3.6022,3.6083,3.5962,3.5962,182900.0
2010-10-13 10:40:00,5.96,5.97,5.95,5.95,83900.0,3.5962,3.6022,3.5902,3.5902,83900.0
2010-10-13 10:45:00,5.95,5.96,5.93,5.95,569600.0,3.5902,3.5962,3.5781,3.5902,569600.0
2010-10-13 10:50:00,5.95,5.97,5.95,5.97,94900.0,3.5902,3.6022,3.5902,3.6022,94900.0
2010-10-13 10:55:00,5.97,5.99,5.96,5.98,140300.0,3.6022,3.6143,3.5962,3.6083,140300.0
2010-10-13 11:00:00,5.99,5.99,5.98,5.99,13800.0,3.6143,3.6143,3.6083,3.6143,13800.0
2010-10-13 11:05:00,5.99,6.02,5.99,6.02,567300.0,3.6143,3.6324,3.6143,3.6324,567300.0
2010-10-13 11:10:00,6.01,6.02,5.99,5.99,307300.0,3.6264,3.6324,3.6143,3.6143,307300.0
2010-10-13 11:15:00,5.99,6.0,5.98,5.98,87500.0,3.6143,3.6203,3.6083,3.6083,87500.0
2010-10-13 11:20:00,5.98,5.99,5.95,5.95,461700.0,3.6083,3.6143,3.5902,3.5902,461700.0
2010-10-13 11:25:00,5.95,5.96,5.94,5.95,374100.0,3.5902,3.5962,3.5841,3.5902,374100.0
2010-10-13 11:30:00,5.94,5.96,5.94,5.95,330000.0,3.5841,3.5962,3.5841,3.5902,330000.0
2010-10-13 11:35:00,5.95,5.96,5.93,5.94,179300.0,3.5902,3.5962,3.5781,3.5841,179300.0
2010-10-13 11:40:00,5.94,5.94,5.91,5.92,273300.0,3.5841,3.5841,3.566,3.5721,273300.0
2010-10-13 11:45:00,5.92,5.93,5.91,5.92,130200.0,3.5721,3.5781,3.566,3.5721,130200.0
2010-10-13 11:50:00,5.93,5.93,5.91,5.93,120800.0,3.5781,3.5781,3.566,3.5781,120800.0
2010-10-13 11:55:00,5.92,5.93,5.92,5.92,101900.0,3.5721,3.5781,3.5721,3.5721,101900.0
2010-10-13 12:00:00,5.93,5.93,5.92,5.92,39500.0,3.5781,3.5781,3.5721,3.5721,39500.0
2010-10-13 12:05:00,5.92,5.94,5.91,5.93,173000.0,3.5721,3.5841,3.566,3.5781,173000.0
2010-10-13 12:10:00,5.93,5.93,5.92,5.92,46200.0,3.5781,3.5781,3.5721,3.5721,46200.0
2010-10-13 12:15:00,5.92,5.94,5.91,5.93,115400.0,3.5721,3.5841,3.566,3.5781,115400.0
2010-10-13 12:20:00,5.93,5.94,5.92,5.93,56700.0,3.5781,3.5841,3.5721,3.5781,56700.0
2010-10-13 12:25:00,5.92,5.93,5.91,5.92,98000.0,3.5721,3.5781,3.566,3.5721,98000.0
2010-10-13 12:30:00,5.92,5.92,5.91,5.92,87700.0,3.5721,3.5721,3.566,3.5721,87700.0
2010-10-13 12:35:00,5.91,5.92,5.91,5.91,98700.0,3.566,3.5721,3.566,3.566,98700.0
2010-10-13 12:40:00,5.91,5.92,5.9,5.91,141300.0,3.566,3.5721,3.56,3.566,141300.0
2010-10-13 12:45:00,5.9,5.91,5.9,5.91,56800.0,3.56,3.566,3.56,3.566,56800.0
2010-10-13 12:50:00,5.9,5.91,5.9,5.9,33100.0,3.56,3.566,3.56,3.56,33100.0
2010-10-13 12:55:00,5.91,5.91,5.89,5.89,96400.0,3.566,3.566,3.554,3.554,96400.0
2010-10-13 13:00:00,5.89,5.91,5.89,5.9,129800.0,3.554,3.566,3.554,3.56,129800.0
2010-10-13 13:05:00,5.91,5.92,5.9,5.91,43400.0,3.566,3.5721,3.56,3.566,43400.0
2010-10-13 13:10:00,5.91,5.93,5.91,5.92,166600.0,3.566,3.5781,3.566,3.5721,166600.0
2010-10-13 13:15:00,5.91,5.93,5.91,5.92,135100.0,3.566,3.5781,3.566,3.5721,135100.0
2010-10-13 13:20:00,5.92,5.93,5.92,5.93,19200.0,3.5721,3.5781,3.5721,3.5781,19200.0
2010-10-13 13:25:00,5.92,5.93,5.91,5.91,50600.0,3.5721,3.5781,3.566,3.566,50600.0
2010-10-13 13:30:00,5.91,5.93,5.91,5.93,65100.0,3.566,3.5781,3.566,3.5781,65100.0
2010-10-13 13:35:00,5.93,5.95,5.92,5.93,153200.0,3.5781,3.5902,3.5721,3.5781,153200.0
2010-10-13 13:40:00,5.92,5.93,5.92,5.92,42300.0,3.5721,3.5781,3.5721,3.5721,42300.0
2010-10-13 13:45:00,5.93,5.93,5.9,5.9,257600.0,3.5781,3.5781,3.56,3.56,257600.0
2010-10-13 13:50:00,5.9,5.91,5.9,5.9,52700.0,3.56,3.566,3.56,3.56,52700.0
2010-10-13 13:55:00,5.9,5.92,5.89,5.9,340300.0,3.56,3.5721,3.554,3.56,340300.0
2010-10-13 14:00:00,5.9,5.91,5.89,5.91,260200.0,3.56,3.566,3.554,3.566,260200.0
2010-10-13 14:05:00,5.91,5.92,5.91,5.91,37900.0,3.566,3.5721,3.566,3.566,37900.0
2010-10-13 14:10:00,5.92,5.94,5.91,5.94,68100.0,3.5721,3.5841,3.566,3.5841,68100.0
2010-10-13 14:15:00,5.93,5.94,5.93,5.93,7500.0,3.5781,3.5841,3.5781,3.5781,7500.0
2010-10-13 14:20:00,5.93,5.94,5.93,5.93,9500.0,3.5781,3.5841,3.5781,3.5781,9500.0
2010-10-13 14:25:00,5.93,5.94,5.91,5.93,542700.0,3.5781,3.5841,3.566,3.5781,542700.0
2010-10-13 14:30:00,5.94,5.95,5.93,5.95,206700.0,3.5841,3.5902,3.5781,3.5902,206700.0
2010-10-13 14:35:00,5.94,5.95,5.93,5.94,56600.0,3.5841,3.5902,3.5781,3.5841,56600.0
2010-10-13 14:40:00,5.93,5.94,5.93,5.93,54200.0,3.5781,3.5841,3.5781,3.5781,54200.0
2010-10-13 14:45:00,5.92,5.94,5.92,5.93,100700.0,3.5721,3.5841,3.5721,3.5781,100700.0
2010-10-13 14:50:00,5.93,5.93,5.92,5.92,17600.0,3.5781,3.5781,3.5721,3.5721,17600.0
2010-10-13 14:55:00,5.93,5.93,5.91,5.92,43700.0,3.5781,3.5781,3.566,3.5721,43700.0
2010-10-13 15:00:00,5.92,5.93,5.91,5.91,86500.0,3.5721,3.5781,3.566,3.566,86500.0
2010-10-13 15:05:00,5.91,5.92,5.9,5.91,72700.0,3.566,3.5721,3.56,3.566,72700.0
2010-10-13 15:10:00,5.92,5.92,5.9,5.9,186200.0,3.5721,3.5721,3.56,3.56,186200.0
2010-10-13 15:15:00,5.9,5.93,5.9,5.92,122600.0,3.56,3.5781,3.56,3.5721,122600.0
2010-10-13 15:20:00,5.92,5.94,5.92,5.92,170800.0,3.5721,3.5841,3.5721,3.5721,170800.0
2010-10-13 15:25:00,5.92,5.92,5.89,5.89,187800.0,3.5721,3.5721,3.554,3.554,187800.0
2010-10-13 15:30:00,5.89,5.9,5.88,5.89,235600.0,3.554,3.56,3.5479,3.554,235600.0
2010-10-13 15:35:00,5.89,5.9,5.88,5.89,207500.0,3.554,3.56,3.5479,3.554,207500.0
2010-10-13 15:40:00,5.89,5.9,5.88,5.9,206700.0,3.554,3.56,3.5479,3.56,206700.0
2010-10-13 15:45:00,5.89,5.89,5.88,5.89,139100.0,3.554,3.554,3.5479,3.554,139100.0
2010-10-13 15:50:00,5.89,5.89,5.88,5.88,168800.0,3.554,3.554,3.5479,3.5479,168800.0
2010-10-13 15:55:00,5.89,5.89,5.88,5.89,441200.0,3.554,3.554,3.5479,3.554,441200.0
2010-10-14 09:30:00,5.83,5.84,5.78,5.78,423800.0,3.5178,3.5238,3.4876,3.4876,423800.0
2010-10-14 09:35:00,5.79,5.79,5.68,5.7,1345500.0,3.4936,3.4936,3.4273,3.4393,1345500.0
2010-10-14 09:40:00,5.7,5.75,5.69,5.75,612600.0,3.4393,3.4695,3.4333,3.4695,612600.0
2010-10-14 09:45:00,5.75,5.78,5.74,5.75,285700.0,3.4695,3.4876,3.4635,3.4695,285700.0
2010-10-14 09:50:00,5.75,5.76,5.74,5.74,137500.0,3.4695,3.4755,3.4635,3.4635,137500.0
2010-10-14 09:55:00,5.74,5.74,5.72,5.72,132100.0,3.4635,3.4635,3.4514,3.4514,132100.0
2010-10-14 10:00:00,5.72,5.73,5.72,5.73,121900.0,3.4514,3.4574,3.4514,3.4574,121900.0
2010-10-14 10:05:00,5.73,5.74,5.72,5.72,319500.0,3.4574,3.4635,3.4514,3.4514,319500.0
2010-10-14 10:10:00,5.72,5.74,5.71,5.74,145900.0,3.4514,3.4635,3.4454,3.4635,145900.0
2010-10-14 10:15:00,5.74,5.74,5.72,5.72,115700.0,3.4635,3.4635,3.4514,3.4514,115700.0
2010-10-14 10:20:00,5.72,5.74,5.72,5.74,77900.0,3.4514,3.4635,3.4514,3.4635,77900.0
2010-10-14 10:25:00,5.74,5.74,5.72,5.73,93900.0,3.4635,3.4635,3.4514,3.4574,93900.0
2010-10-14 10:30:00,5.74,5.76,5.73,5.76,203300.0,3.4635,3.4755,3.4574,3.4755,203300.0
2010-10-14 10:35:00,5.75,5.79,5.75,5.79,241000.0,3.4695,3.4936,3.4695,3.4936,241000.0
2010-10-14 10:40:00,5.79,5.79,5.78,5.79,43500.0,3.4936,3.4936,3.4876,3.4936,43500.0
2010-10-14 10:45:00,5.79,5.79,5.78,5.78,44300.0,3.4936,3.4936,3.4876,3.4876,44300.0
2010-10-14 10:50:00,5.79,5.79,5.78,5.78,55600.0,3.4936,3.4936,3.4876,3.4876,55600.0
2010-10-14 10:55:00,5.78,5.79,5.76,5.77,107000.0,3.4876,3.4936,3.4755,3.4816,107000.0
2010-10-14 11:00:00,5.76,5.77,5.76,5.77,60800.0,3.4755,3.4816,3.4755,3.4816,60800.0
2010-10-14 11:05:00,5.77,5.77,5.75,5.76,120100.0,3.4816,3.4816,3.4695,3.4755,120100.0
2010-10-14 11:10:00,5.76,5.76,5.75,5.76,18700.0,3.4755,3.4755,3.4695,3.4755,18700.0
2010-10-14 11:15:00,5.76,5.76,5.74,5.75,141200.0,3.4755,3.4755,3.4635,3.4695,141200.0
2010-10-14 11:20:00,5.74,5.75,5.72,5.72,98600.0,3.4635,3.4695,3.4514,3.4514,98600.0
2010-10-14 11:25:00,5.72,5.73,5.72,5.73,117300.0,3.4514,3.4574,3.4514,3.4574,117300.0
2010-10-14 11:30:00,5.72,5.73,5.7,5.71,275300.0,3.4514,3.4574,3.4393,3.4454,275300.0
2010-10-14 11:35:00,5.72,5.72,5.7,5.7,97100.0,3.4514,3.4514,3.4393,3.4393,97100.0
2010-10-14 11:40:00,5.7,5.73,5.7,5.71,154700.0,3.4393,3.4574,3.4393,3.4454,154700.0
2010-10-14 11:45:00,5.7,5.71,5.69,5.7,301600.0,3.4393,3.4454,3.4333,3.4393,301600.0
2010-10-14 11:50:00,5.69,5.71,5.69,5.71,127500.0,3.4333,3.4454,3.4333,3.4454,127500.0
2010-10-14 11:55:00,5.71,5.71,5.7,5.71,17000.0,3.4454,3.4454,3.4393,3.4454,17000.0
2010-10-14 12:00:00,5.71,5.73,5.7,5.73,81700.0,3.4454,3.4574,3.4393,3.4574,81700.0
2010-10-14 12:05:00,5.73,5.74,5.7,5.71,209500.0,3.4574,3.4635,3.4393,3.4454,209500.0
2010-10-14 12:10:00,5.7,5.72,5.7,5.7,235600.0,3.4393,3.4514,3.4393,3.4393,235600.0
2010-10-14 12:15:00,5.71,5.71,5.69,5.69,83200.0,3.4454,3.4454,3.4333,3.4333,83200.0
2010-10-14 12:20:00,5.7,5.7,5.68,5.69,110000.0,3.4393,3.4393,3.4273,3.4333,110000.0
2010-10-14 12:25:00,5.69,5.69,5.68,5.68,67500.0,3.4333,3.4333,3.4273,3.4273,67500.0
2010-10-14 12:30:00,5.69,5.69,5.67,5.67,98000.0,3.4333,3.4333,3.4212,3.4212,98000.0
2010-10-14 12:35:00,5.68,5.68,5.67,5.68,41800.0,3.4273,3.4273,3.4212,3.4273,41800.0
2010-10-14 12:40:00,5.68,5.69,5.67,5.68,111700.0,3.4273,3.4333,3.4212,3.4273,111700.0
2010-10-14 12:45:00,5.67,5.68,5.66,5.66,186100.0,3.4212,3.4273,3.4152,3.4152,186100.0
2010-10-14 12:50:00,5.66,5.67,5.66,5.66,88800.0,3.4152,3.4212,3.4152,3.4152,88800.0
2010-10-14 12:55:00,5.67,5.68,5.66,5.68,183800.0,3.4212,3.4273,3.4152,3.4273,183800.0
2010-10-14 13:00:00,5.68,5.68,5.65,5.67,393600.0,3.4273,3.4273,3.4092,3.4212,393600.0
2010-10-14 13:05:00,5.68,5.69,5.67,5.67,511700.0,3.4273,3.4333,3.4212,3.4212,511700.0
2010-10-14 13:10:00,5.67,5.68,5.67,5.68,13900.0,3.4212,3.4273,3.4212,3.4273,13900.0
2010-10-14 13:15:00,5.68,5.68,5.67,5.68,130900.0,3.4273,3.4273,3.4212,3.4273,130900.0
2010-10-14 13:20:00,5.68,5.68,5.67,5.67,186200.0,3.4273,3.4273,3.4212,3.4212,186200.0
2010-10-14 13:25:00,5.68,5.68,5.67,5.68,50000.0,3.4273,3.4273,3.4212,3.4273,50000.0
2010-10-14 13:30:00,5.67,5.69,5.67,5.68,145100.0,3.4212,3.4333,3.4212,3.4273,145100.0
2010-10-14 13:35:00,5.68,5.68,5.67,5.68,67800.0,3.4273,3.4273,3.4212,3.4273,67800.0
2010-10-14 13:40:00,5.68,5.7,5.68,5.68,299600.0,3.4273,3.4393,3.4273,3.4273,299600.0
2010-10-14 13:45:00,5.69,5.69,5.68,5.68,64400.0,3.4333,3.4333,3.4273,3.4273,64400.0
2010-10-14 13:50:00,5.69,5.7,5.68,5.68,140600.0,3.4333,3.4393,3.4273,3.4273,140600.0
2010-10-14 13:55:00,5.68,5.7,5.68,5.7,129500.0,3.4273,3.4393,3.4273,3.4393,129500.0
2010-10-14 14:00:00,5.7,5.7,5.67,5.68,208000.0,3.4393,3.4393,3.4212,3.4273,208000.0
2010-10-14 14:05:00,5.69,5.69,5.66,5.66,276500.0,3.4333,3.4333,3.4152,3.4152,276500.0
2010-10-14 14:10:00,5.66,5.67,5.66,5.67,13200.0,3.4152,3.4212,3.4152,3.4212,13200.0
2010-10-14 14:15:00,5.66,5.68,5.66,5.68,110500.0,3.4152,3.4273,3.4152,3.4273,110500.0
2010-10-14 14:20:00,5.68,5.69,5.68,5.68,270300.0,3.4273,3.4333,3.4273,3.4273,270300.0
2010-10-14 14:25:00,5.68,5.69,5.68,5.68,20700.0,3.4273,3.4333,3.4273,3.4273,20700.0
2010-10-14 14:30:00,5.68,5.69,5.68,5.68,27200.0,3.4273,3.4333,3.4273,3.4273,27200.0
2010-10-14 14:35:00,5.68,5.71,5.67,5.71,622600.0,3.4273,3.4454,3.4212,3.4454,622600.0
2010-10-14 14:40:00,5.7,5.72,5.7,5.71,524300.0,3.4393,3.4514,3.4393,3.4454,524300.0
2010-10-14 14:45:00,5.72,5.72,5.71,5.71,220500.0,3.4514,3.4514,3.4454,3.4454,220500.0
2010-10-14 14:50:00,5.72,5.73,5.71,5.73,310000.0,3.4514,3.4574,3.4454,3.4574,310000.0
2010-10-14 14:55:00,5.72,5.73,5.7,5.7,524400.0,3.4514,3.4574,3.4393,3.4393,524400.0
2010-10-14 15:00:00,5.7,5.71,5.68,5.69,484000.0,3.4393,3.4454,3.4273,3.4333,484000.0
2010-10-14 15:05:00,5.7,5.7,5.69,5.69,286100.0,3.4393,3.4393,3.4333,3.4333,286100.0
2010-10-14 15:10:00,5.69,5.7,5.68,5.68,346600.0,3.4333,3.4393,3.4273,3.4273,346600.0
2010-10-14 15:15:00,5.69,5.7,5.68,5.69,568300.0,3.4333,3.4393,3.4273,3.4333,568300.0
2010-10-14 15:20:00,5.69,5.7,5.68,5.69,809900.0,3.4333,3.4393,3.4273,3.4333,809900.0
2010-10-14 15:25:00,5.69,5.69,5.66,5.67,422700.0,3.4333,3.4333,3.4152,3.4212,422700.0
2010-10-14 15:30:00,5.66,5.69,5.66,5.69,650000.0,3.4152,3.4333,3.4152,3.4333,650000.0
2010-10-14 15:35:00,5.69,5.74,5.69,5.72,557600.0,3.4333,3.4635,3.4333,3.4514,557600.0
2010-10-14 15:40:00,5.72,5.72,5.7,5.7,537900.0,3.4514,3.4514,3.4393,3.4393,537900.0
2010-10-14 15:45:00,5.71,5.72,5.69,5.7,537800.0,3.4454,3.4514,3.4333,3.4393,537800.0
2010-10-14 15:50:00,5.7,5.71,5.69,5.69,591200.0,3.4393,3.4454,3.4333,3.4333,591200.0
2010-10-14 15:55:00,5.69,5.73,5.69,5.73,1110000.0,3.4333,3.4574,3.4333,3.4574,1110000.0
2010-10-15 09:30:00,5.79,5.79,5.73,5.73,765100.0,3.4936,3.4936,3.4574,3.4574,765100.0
2010-10-15 09:35:00,5.74,5.75,5.7,5.73,542700.0,3.4635,3.4695,3.4393,3.4574,542700.0
2010-10-15 09:40:00,5.73,5.73,5.66,5.67,369000.0,3.4574,3.4574,3.4152,3.4212,369000.0
2010-10-15 09:45:00,5.67,5.71,5.63,5.63,462400.0,3.4212,3.4454,3.3971,3.3971,462400.0
2010-10-15 09:50:00,5.63,5.69,5.63,5.68,846000.0,3.3971,3.4333,3.3971,3.4273,846000.0
2010-10-15 09:55:00,5.69,5.7,5.66,5.68,1053800.0,3.4333,3.4393,3.4152,3.4273,1053800.0
2010-10-15 10:00:00,5.68,5.7,5.66,5.66,506800.0,3.4273,3.4393,3.4152,3.4152,506800.0
2010-10-15 10:05:00,5.66,5.67,5.65,5.66,315200.0,3.4152,3.4212,3.4092,3.4152,315200.0
2010-10-15 10:10:00,5.66,5.67,5.65,5.65,232900.0,3.4152,3.4212,3.4092,3.4092,232900.0
2010-10-15 10:15:00,5.65,5.66,5.6,5.6,698100.0,3.4092,3.4152,3.379,3.379,698100.0
2010-10-15 10:20:00,5.6,5.61,5.55,5.55,760400.0,3.379,3.385,3.3488,3.3488,760400.0
2010-10-15 10:25:00,5.55,5.57,5.54,5.57,258600.0,3.3488,3.3609,3.3428,3.3609,258600.0
2010-10-15 10:30:00,5.57,5.62,5.55,5.62,209600.0,3.3609,3.3911,3.3488,3.3911,209600.0
2010-10-15 10:35:00,5.61,5.65,5.6,5.65,291400.0,3.385,3.4092,3.379,3.4092,291400.0
2010-10-15 10:40:00,5.64,5.66,5.64,5.65,313100.0,3.4031,3.4152,3.4031,3.4092,313100.0
2010-10-15 10:45:00,5.66,5.67,5.65,5.66,261000.0,3.4152,3.4212,3.4092,3.4152,261000.0
2010-10-15 10:50:00,5.66,5.67,5.65,5.66,176400.0,3.4152,3.4212,3.4092,3.4152,176400.0
2010-10-15 10:55:00,5.67,5.67,5.66,5.66,58100.0,3.4212,3.4212,3.4152,3.4152,58100.0
2010-10-15 11:00:00,5.66,5.67,5.64,5.65,217800.0,3.4152,3.4212,3.4031,3.4092,217800.0
2010-10-15 11:05:00,5.64,5.66,5.64,5.65,135000.0,3.4031,3.4152,3.4031,3.4092,135000.0
2010-10-15 11:10:00,5.65,5.67,5.64,5.65,345800.0,3.4092,3.4212,3.4031,3.4092,345800.0
2010-10-15 11:15:00,5.64,5.66,5.64,5.65,342700.0,3.4031,3.4152,3.4031,3.4092,342700.0
2010-10-15 11:20:00,5.64,5.65,5.64,5.65,70300.0,3.4031,3.4092,3.4031,3.4092,70300.0
2010-10-15 11:25:00,5.64,5.66,5.63,5.65,198600.0,3.4031,3.4152,3.3971,3.4092,198600.0
2010-10-15 11:30:00,5.65,5.67,5.65,5.67,265200.0,3.4092,3.4212,3.4092,3.4212,265200.0
2010-10-15 11:35:00,5.67,5.67,5.65,5.66,186000.0,3.4212,3.4212,3.4092,3.4152,186000.0
2010-10-15 11:40:00,5.66,5.66,5.65,5.66,129900.0,3.4152,3.4152,3.4092,3.4152,129900.0
2010-10-15 11:45:00,5.65,5.66,5.65,5.66,63100.0,3.4092,3.4152,3.4092,3.4152,63100.0
2010-10-15 11:50:00,5.66,5.66,5.62,5.62,347500.0,3.4152,3.4152,3.3911,3.3911,347500.0
2010-10-15 11:55:00,5.63,5.63,5.6,5.6,86400.0,3.3971,3.3971,3.379,3.379,86400.0
2010-10-15 12:00:00,5.61,5.64,5.6,5.62,346400.0,3.385,3.4031,3.379,3.3911,346400.0
2010-10-15 12:05:00,5.62,5.62,5.59,5.6,180000.0,3.3911,3.3911,3.3729,3.379,180000.0
2010-10-15 12:10:00,5.61,5.62,5.58,5.61,371500.0,3.385,3.3911,3.3669,3.385,371500.0
2010-10-15 12:15:00,5.6,5.63,5.6,5.63,277100.0,3.379,3.3971,3.379,3.3971,277100.0
2010-10-15 12:20:00,5.63,5.63,5.6,5.61,192500.0,3.3971,3.3971,3.379,3.385,192500.0
2010-10-15 12:25:00,5.6,5.62,5.6,5.61,221400.0,3.379,3.3911,3.379,3.385,221400.0
2010-10-15 12:30:00,5.61,5.62,5.61,5.62,23400.0,3.385,3.3911,3.385,3.3911,23400.0
2010-10-15 12:35:00,5.62,5.63,5.6,5.62,304900.0,3.3911,3.3971,3.379,3.3911,304900.0
2010-10-15 12:40:00,5.62,5.63,5.62,5.62,45700.0,3.3911,3.3971,3.3911,3.3911,45700.0
2010-10-15 12:45:00,5.62,5.65,5.62,5.64,313500.0,3.3911,3.4092,3.3911,3.4031,313500.0
2010-10-15 12:50:00,5.65,5.66,5.62,5.62,123400.0,3.4092,3.4152,3.3911,3.3911,123400.0
2010-10-15 12:55:00,5.62,5.63,5.62,5.62,29800.0,3.3911,3.3971,3.3911,3.3911,29800.0
2010-10-15 13:00:00,5.62,5.64,5.62,5.62,70900.0,3.3911,3.4031,3.3911,3.3911,70900.0
2010-10-15 13:05:00,5.62,5.65,5.62,5.64,243700.0,3.3911,3.4092,3.3911,3.4031,243700.0
2010-10-15 13:10:00,5.65,5.65,5.63,5.63,42700.0,3.4092,3.4092,3.3971,3.3971,42700.0
2010-10-15 13:15:00,5.63,5.64,5.63,5.64,45900.0,3.3971,3.4031,3.3971,3.4031,45900.0
2010-10-15 13:20:00,5.64,5.64,5.62,5.64,280500.0,3.4031,3.4031,3.3911,3.4031,280500.0
2010-10-15 13:25:00,5.64,5.64,5.63,5.63,63400.0,3.4031,3.4031,3.3971,3.3971,63400.0
2010-10-15 13:30:00,5.64,5.65,5.63,5.64,268900.0,3.4031,3.4092,3.3971,3.4031,268900.0
2010-10-15 13:35:00,5.63,5.65,5.63,5.65,106300.0,3.3971,3.4092,3.3971,3.4092,106300.0
2010-10-15 13:40:00,5.64,5.64,5.61,5.62,304900.0,3.4031,3.4031,3.385,3.3911,304900.0
2010-10-15 13:45:00,5.62,5.63,5.61,5.62,113600.0,3.3911,3.3971,3.385,3.3911,113600.0
2010-10-15 13:50:00,5.63,5.65,5.62,5.63,150700.0,3.3971,3.4092,3.3911,3.3971,150700.0
2010-10-15 13:55:00,5.63,5.64,5.6,5.6,93600.0,3.3971,3.4031,3.379,3.379,93600.0
2010-10-15 14:00:00,5.6,5.62,5.6,5.6,200100.0,3.379,3.3911,3.379,3.379,200100.0
2010-10-15 14:05:00,5.6,5.63,5.6,5.61,143400.0,3.379,3.3971,3.379,3.385,143400.0
2010-10-15 14:10:00,5.61,5.63,5.6,5.62,211000.0,3.385,3.3971,3.379,3.3911,211000.0
2010-10-15 14:15:00,5.63,5.63,5.61,5.61,257200.0,3.3971,3.3971,3.385,3.385,257200.0
2010-10-15 14:20:00,5.61,5.62,5.58,5.58,266100.0,3.385,3.3911,3.3669,3.3669,266100.0
2010-10-15 14:25:00,5.58,5.62,5.58,5.6,182000.0,3.3669,3.3911,3.3669,3.379,182000.0
2010-10-15 14:30:00,5.6,5.63,5.6,5.62,142400.0,3.379,3.3971,3.379,3.3911,142400.0
2010-10-15 14:35:00,5.61,5.62,5.6,5.61,165900.0,3.385,3.3911,3.379,3.385,165900.0
2010-10-15 14:40:00,5.6,5.61,5.59,5.61,333300.0,3.379,3.385,3.3729,3.385,333300.0
2010-10-15 14:45:00,5.6,5.61,5.59,5.61,428700.0,3.379,3.385,3.3729,3.385,428700.0
2010-10-15 14:50:00,5.61,5.61,5.6,5.6,36600.0,3.385,3.385,3.379,3.379,36600.0
2010-10-15 14:55:00,5.61,5.62,5.6,5.62,51100.0,3.385,3.3911,3.379,3.3911,51100.0
2010-10-15 15:00:00,5.62,5.62,5.61,5.61,27500.0,3.3911,3.3911,3.385,3.385,27500.0
2010-10-15 15:05:00,5.62,5.62,5.61,5.62,49200.0,3.3911,3.3911,3.385,3.3911,49200.0
2010-10-15 15:10:00,5.62,5.64,5.62,5.64,372700.0,3.3911,3.4031,3.3911,3.4031,372700.0
2010-10-15 15:15:00,5.64,5.65,5.63,5.65,281900.0,3.4031,3.4092,3.3971,3.4092,281900.0
2010-10-15 15:20:00,5.65,5.65,5.64,5.65,142300.0,3.4092,3.4092,3.4031,3.4092,142300.0
2010-10-15 15:25:00,5.65,5.65,5.64,5.65,223400.0,3.4092,3.4092,3.4031,3.4092,223400.0
2010-10-15 15:30:00,5.65,5.66,5.64,5.65,462800.0,3.4092,3.4152,3.4031,3.4092,462800.0
2010-10-15 15:35:00,5.65,5.66,5.64,5.66,291400.0,3.4092,3.4152,3.4031,3.4152,291400.0
2010-10-15 15:40:00,5.66,5.66,5.65,5.66,107800.0,3.4152,3.4152,3.4092,3.4152,107800.0
2010-10-15 15:45:00,5.66,5.66,5.65,5.66,147300.0,3.4152,3.4152,3.4092,3.4152,147300.0
2010-10-15 15:50:00,5.66,5.69,5.66,5.69,695800.0,3.4152,3.4333,3.4152,3.4333,695800.0
2010-10-15 15:55:00,5.68,5.7,5.68,5.69,1463600.0,3.4273,3.4393,3.4273,3.4333,1463600.0
2010-10-18 09:30:00,5.67,5.73,5.61,5.72,303300.0,3.4212,3.4574,3.385,3.4514,303300.0
2010-10-18 09:35:00,5.71,5.73,5.69,5.71,190500.0,3.4454,3.4574,3.4333,3.4454,190500.0
2010-10-18 09:40:00,5.71,5.73,5.71,5.71,197800.0,3.4454,3.4574,3.4454,3.4454,197800.0
2010-10-18 09:45:00,5.72,5.75,5.72,5.74,137400.0,3.4514,3.4695,3.4514,3.4635,137400.0
2010-10-18 09:50:00,5.74,5.76,5.73,5.73,198400.0,3.4635,3.4755,3.4574,3.4574,198400.0
2010-10-18 09:55:00,5.73,5.75,5.72,5.74,236700.0,3.4574,3.4695,3.4514,3.4635,236700.0
2010-10-18 10:00:00,5.74,5.75,5.73,5.74,124300.0,3.4635,3.4695,3.4574,3.4635,124300.0
2010-10-18 10:05:00,5.74,5.76,5.73,5.75,277000.0,3.4635,3.4755,3.4574,3.4695,277000.0
2010-10-18 10:10:00,5.74,5.76,5.74,5.75,114700.0,3.4635,3.4755,3.4635,3.4695,114700.0
2010-10-18 10:15:00,5.75,5.77,5.75,5.75,114900.0,3.4695,3.4816,3.4695,3.4695,114900.0
2010-10-18 10:20:00,5.75,5.76,5.74,5.74,58900.0,3.4695,3.4755,3.4635,3.4635,58900.0
2010-10-18 10:25:00,5.75,5.75,5.73,5.74,64300.0,3.4695,3.4695,3.4574,3.4635,64300.0
2010-10-18 10:30:00,5.73,5.74,5.72,5.72,94100.0,3.4574,3.4635,3.4514,3.4514,94100.0
2010-10-18 10:35:00,5.73,5.75,5.71,5.74,376300.0,3.4574,3.4695,3.4454,3.4635,376300.0
2010-10-18 10:40:00,5.74,5.74,5.72,5.74,408200.0,3.4635,3.4635,3.4514,3.4635,408200.0
2010-10-18 10:45:00,5.73,5.74,5.72,5.73,89400.0,3.4574,3.4635,3.4514,3.4574,89400.0
2010-10-18 10:50:00,5.72,5.74,5.72,5.73,45400.0,3.4514,3.4635,3.4514,3.4574,45400.0
2010-10-18 10:55:00,5.73,5.74,5.73,5.74,24800.0,3.4574,3.4635,3.4574,3.4635,24800.0
2010-10-18 11:00:00,5.74,5.74,5.72,5.72,36800.0,3.4635,3.4635,3.4514,3.4514,36800.0
2010-10-18 11:05:00,5.72,5.73,5.7,5.7,52700.0,3.4514,3.4574,3.4393,3.4393,52700.0
2010-10-18 11:10:00,5.7,5.71,5.69,5.69,67800.0,3.4393,3.4454,3.4333,3.4333,67800.0
2010-10-18 11:15:00,5.7,5.71,5.69,5.71,85000.0,3.4393,3.4454,3.4333,3.4454,85000.0
2010-10-18 11:20:00,5.7,5.71,5.69,5.69,96500.0,3.4393,3.4454,3.4333,3.4333,96500.0
2010-10-18 11:25:00,5.69,5.7,5.69,5.7,65700.0,3.4333,3.4393,3.4333,3.4393,65700.0
2010-10-18 11:30:00,5.7,5.72,5.69,5.7,122100.0,3.4393,3.4514,3.4333,3.4393,122100.0
2010-10-18 11:35:00,5.71,5.71,5.69,5.7,48300.0,3.4454,3.4454,3.4333,3.4393,48300.0
2010-10-18 11:40:00,5.69,5.71,5.69,5.7,94200.0,3.4333,3.4454,3.4333,3.4393,94200.0
2010-10-18 11:45:00,5.7,5.71,5.7,5.71,18800.0,3.4393,3.4454,3.4393,3.4454,18800.0
2010-10-18 11:50:00,5.7,5.71,5.7,5.7,49000.0,3.4393,3.4454,3.4393,3.4393,49000.0
2010-10-18 11:55:00,5.71,5.71,5.69,5.71,111800.0,3.4454,3.4454,3.4333,3.4454,111800.0
2010-10-18 12:00:00,5.71,5.72,5.71,5.71,30000.0,3.4454,3.4514,3.4454,3.4454,30000.0
2010-10-18 12:05:00,5.71,5.73,5.71,5.72,43000.0,3.4454,3.4574,3.4454,3.4514,43000.0
2010-10-18 12:10:00,5.72,5.73,5.72,5.72,37900.0,3.4514,3.4574,3.4514,3.4514,37900.0
2010-10-18 12:15:00,5.72,5.73,5.72,5.73,28600.0,3.4514,3.4574,3.4514,3.4574,28600.0
2010-10-18 12:20:00,5.72,5.73,5.72,5.73,4400.0,3.4514,3.4574,3.4514,3.4574,4400.0
2010-10-18 12:25:00,5.72,5.73,5.71,5.71,31600.0,3.4514,3.4574,3.4454,3.4454,31600.0
2010-10-18 12:30:00,5.71,5.71,5.69,5.7,76800.0,3.4454,3.4454,3.4333,3.4393,76800.0
2010-10-18 12:35:00,5.7,5.71,5.7,5.71,40500.0,3.4393,3.4454,3.4393,3.4454,40500.0
2010-10-18 12:40:00,5.71,5.71,5.7,5.71,32800.0,3.4454,3.4454,3.4393,3.4454,32800.0
2010-10-18 12:45:00,5.7,5.71,5.7,5.7,23600.0,3.4393,3.4454,3.4393,3.4393,23600.0
2010-10-18 12:50:00,5.7,5.72,5.7,5.7,68800.0,3.4393,3.4514,3.4393,3.4393,68800.0
2010-10-18 12:55:00,5.71,5.71,5.7,5.71,16600.0,3.4454,3.4454,3.4393,3.4454,16600.0
2010-10-18 13:00:00,5.71,5.71,5.7,5.71,19700.0,3.4454,3.4454,3.4393,3.4454,19700.0
2010-10-18 13:05:00,5.7,5.72,5.7,5.71,54600.0,3.4393,3.4514,3.4393,3.4454,54600.0
2010-10-18 13:10:00,5.7,5.71,5.7,5.7,5600.0,3.4393,3.4454,3.4393,3.4393,5600.0
2010-10-18 13:15:00,5.7,5.71,5.7,5.7,15000.0,3.4393,3.4454,3.4393,3.4393,15000.0
2010-10-18 13:20:00,5.7,5.71,5.7,5.7,63500.0,3.4393,3.4454,3.4393,3.4393,63500.0
2010-10-18 13:25:00,5.7,5.71,5.7,5.7,18200.0,3.4393,3.4454,3.4393,3.4393,18200.0
2010-10-18 13:30:00,5.7,5.71,5.69,5.7,111500.0,3.4393,3.4454,3.4333,3.4393,111500.0
2010-10-18 13:35:00,5.7,5.7,5.69,5.7,21900.0,3.4393,3.4393,3.4333,3.4393,21900.0
2010-10-18 13:40:00,5.7,5.7,5.69,5.7,34200.0,3.4393,3.4393,3.4333,3.4393,34200.0
2010-10-18 13:45:00,5.69,5.7,5.69,5.69,14500.0,3.4333,3.4393,3.4333,3.4333,14500.0
2010-10-18 13:50:00,5.69,5.7,5.69,5.7,37500.0,3.4333,3.4393,3.4333,3.4393,37500.0
2010-10-18 13:55:00,5.69,5.7,5.69,5.7,109200.0,3.4333,3.4393,3.4333,3.4393,109200.0
2010-10-18 14:00:00,5.69,5.7,5.69,5.7,27100.0,3.4333,3.4393,3.4333,3.4393,27100.0
2010-10-18 14:05:00,5.69,5.7,5.69,5.7,30100.0,3.4333,3.4393,3.4333,3.4393,30100.0
2010-10-18 14:10:00,5.69,5.7,5.68,5.68,58500.0,3.4333,3.4393,3.4273,3.4273,58500.0
2010-10-18 14:15:00,5.69,5.7,5.68,5.7,88800.0,3.4333,3.4393,3.4273,3.4393,88800.0
2010-10-18 14:20:00,5.7,5.71,5.7,5.7,163300.0,3.4393,3.4454,3.4393,3.4393,163300.0
2010-10-18 14:25:00,5.7,5.72,5.7,5.71,144300.0,3.4393,3.4514,3.4393,3.4454,144300.0
2010-10-18 14:30:00,5.71,5.73,5.71,5.72,212600.0,3.4454,3.4574,3.4454,3.4514,212600.0
2010-10-18 14:35:00,5.72,5.72,5.71,5.72,47100.0,3.4514,3.4514,3.4454,3.4514,47100.0
2010-10-18 14:40:00,5.71,5.72,5.71,5.71,29700.0,3.4454,3.4514,3.4454,3.4454,29700.0
2010-10-18 14:45:00,5.72,5.72,5.7,5.71,195700.0,3.4514,3.4514,3.4393,3.4454,195700.0
2010-10-18 14:50:00,5.71,5.73,5.71,5.72,93900.0,3.4454,3.4574,3.4454,3.4514,93900.0
2010-10-18 14:55:00,5.72,5.73,5.72,5.72,86700.0,3.4514,3.4574,3.4514,3.4514,86700.0
2010-10-18 15:00:00,5.72,5.73,5.72,5.72,111700.0,3.4514,3.4574,3.4514,3.4514,111700.0
2010-10-18 15:05:00,5.72,5.74,5.72,5.74,191600.0,3.4514,3.4635,3.4514,3.4635,191600.0
2010-10-18 15:10:00,5.75,5.75,5.73,5.74,149900.0,3.4695,3.4695,3.4574,3.4635,149900.0
2010-10-18 15:15:00,5.73,5.74,5.72,5.73,73300.0,3.4574,3.4635,3.4514,3.4574,73300.0
2010-10-18 15:20:00,5.72,5.73,5.71,5.72,152000.0,3.4514,3.4574,3.4454,3.4514,152000.0
2010-10-18 15:25:00,5.72,5.74,5.72,5.73,151400.0,3.4514,3.4635,3.4514,3.4574,151400.0
2010-10-18 15:30:00,5.74,5.74,5.73,5.74,71300.0,3.4635,3.4635,3.4574,3.4635,71300.0
2010-10-18 15:35:00,5.74,5.75,5.73,5.73,255000.0,3.4635,3.4695,3.4574,3.4574,255000.0
2010-10-18 15:40:00,5.74,5.75,5.73,5.74,198100.0,3.4635,3.4695,3.4574,3.4635,198100.0
2010-10-18 15:45:00,5.74,5.75,5.74,5.74,171800.0,3.4635,3.4695,3.4635,3.4635,171800.0
2010-10-18 15:50:00,5.74,5.75,5.73,5.74,511900.0,3.4635,3.4695,3.4574,3.4635,511900.0
2010-10-18 15:55:00,5.75,5.75,5.74,5.74,427800.0,3.4695,3.4695,3.4635,3.4635,427800.0
2010-10-19 09:30:00,5.68,5.71,5.63,5.7,674900.0,3.4273,3.4454,3.3971,3.4393,674900.0
2010-10-19 09:35:00,5.7,5.71,5.66,5.7,361600.0,3.4393,3.4454,3.4152,3.4393,361600.0
2010-10-19 09:40:00,5.69,5.7,5.67,5.69,257500.0,3.4333,3.4393,3.4212,3.4333,257500.0
2010-10-19 09:45:00,5.68,5.72,5.68,5.69,323300.0,3.4273,3.4514,3.4273,3.4333,323300.0
2010-10-19 09:50:00,5.69,5.69,5.63,5.63,319300.0,3.4333,3.4333,3.3971,3.3971,319300.0
2010-10-19 09:55:00,5.63,5.66,5.63,5.66,148300.0,3.3971,3.4152,3.3971,3.4152,148300.0
2010-10-19 10:00:00,5.65,5.67,5.64,5.66,164600.0,3.4092,3.4212,3.4031,3.4152,164600.0
2010-10-19 10:05:00,5.66,5.68,5.66,5.68,295000.0,3.4152,3.4273,3.4152,3.4273,295000.0
2010-10-19 10:10:00,5.68,5.71,5.68,5.7,325200.0,3.4273,3.4454,3.4273,3.4393,325200.0
2010-10-19 10:15:00,5.7,5.72,5.69,5.72,128700.0,3.4393,3.4514,3.4333,3.4514,128700.0
2010-10-19 10:20:00,5.72,5.72,5.7,5.72,183900.0,3.4514,3.4514,3.4393,3.4514,183900.0
2010-10-19 10:25:00,5.72,5.73,5.71,5.73,150400.0,3.4514,3.4574,3.4454,3.4574,150400.0
2010-10-19 10:30:00,5.73,5.77,5.72,5.76,411400.0,3.4574,3.4816,3.4514,3.4755,411400.0
2010-10-19 10:35:00,5.77,5.78,5.75,5.75,214800.0,3.4816,3.4876,3.4695,3.4695,214800.0
2010-10-19 10:40:00,5.75,5.77,5.74,5.77,147300.0,3.4695,3.4816,3.4635,3.4816,147300.0
2010-10-19 10:45:00,5.77,5.8,5.76,5.79,192300.0,3.4816,3.4997,3.4755,3.4936,192300.0
2010-10-19 10:50:00,5.79,5.8,5.78,5.8,176300.0,3.4936,3.4997,3.4876,3.4997,176300.0
2010-10-19 10:55:00,5.8,5.81,5.79,5.8,341400.0,3.4997,3.5057,3.4936,3.4997,341400.0
2010-10-19 11:00:00,5.79,5.81,5.78,5.81,176700.0,3.4936,3.5057,3.4876,3.5057,176700.0
2010-10-19 11:05:00,5.81,5.81,5.8,5.8,192600.0,3.5057,3.5057,3.4997,3.4997,192600.0
2010-10-19 11:10:00,5.8,5.81,5.8,5.81,201800.0,3.4997,3.5057,3.4997,3.5057,201800.0
2010-10-19 11:15:00,5.8,5.81,5.8,5.8,280500.0,3.4997,3.5057,3.4997,3.4997,280500.0
2010-10-19 11:20:00,5.8,5.81,5.78,5.79,73100.0,3.4997,3.5057,3.4876,3.4936,73100.0
2010-10-19 11:25:00,5.79,5.8,5.78,5.8,211900.0,3.4936,3.4997,3.4876,3.4997,211900.0
2010-10-19 11:30:00,5.8,5.81,5.79,5.81,78500.0,3.4997,3.5057,3.4936,3.5057,78500.0
2010-10-19 11:35:00,5.81,5.83,5.8,5.82,259200.0,3.5057,3.5178,3.4997,3.5117,259200.0
2010-10-19 11:40:00,5.82,5.83,5.82,5.83,38500.0,3.5117,3.5178,3.5117,3.5178,38500.0
2010-10-19 11:45:00,5.83,5.85,5.83,5.85,132600.0,3.5178,3.5298,3.5178,3.5298,132600.0
2010-10-19 11:50:00,5.85,5.85,5.84,5.85,35400.0,3.5298,3.5298,3.5238,3.5298,35400.0
2010-10-19 11:55:00,5.85,5.86,5.84,5.85,341500.0,3.5298,3.5359,3.5238,3.5298,341500.0
2010-10-19 12:00:00,5.85,5.85,5.83,5.83,66300.0,3.5298,3.5298,3.5178,3.5178,66300.0
2010-10-19 12:05:00,5.84,5.84,5.82,5.82,40200.0,3.5238,3.5238,3.5117,3.5117,40200.0
2010-10-19 12:10:00,5.82,5.83,5.82,5.82,40700.0,3.5117,3.5178,3.5117,3.5117,40700.0
2010-10-19 12:15:00,5.82,5.83,5.81,5.82,69100.0,3.5117,3.5178,3.5057,3.5117,69100.0
2010-10-19 12:20:00,5.82,5.82,5.8,5.81,175700.0,3.5117,3.5117,3.4997,3.5057,175700.0
2010-10-19 12:25:00,5.81,5.81,5.8,5.81,39400.0,3.5057,3.5057,3.4997,3.5057,39400.0
2010-10-19 12:30:00,5.81,5.81,5.8,5.8,28800.0,3.5057,3.5057,3.4997,3.4997,28800.0
2010-10-19 12:35:00,5.81,5.81,5.8,5.8,116400.0,3.5057,3.5057,3.4997,3.4997,116400.0
2010-10-19 12:40:00,5.8,5.81,5.8,5.81,22600.0,3.4997,3.5057,3.4997,3.5057,22600.0
2010-10-19 12:45:00,5.8,5.81,5.8,5.8,21600.0,3.4997,3.5057,3.4997,3.4997,21600.0
2010-10-19 12:50:00,5.8,5.81,5.8,5.8,41900.0,3.4997,3.5057,3.4997,3.4997,41900.0
2010-10-19 12:55:00,5.8,5.81,5.8,5.81,16500.0,3.4997,3.5057,3.4997,3.5057,16500.0
2010-10-19 13:00:00,5.8,5.83,5.8,5.82,400500.0,3.4997,3.5178,3.4997,3.5117,400500.0
2010-10-19 13:05:00,5.82,5.83,5.81,5.82,70400.0,3.5117,3.5178,3.5057,3.5117,70400.0
2010-10-19 13:10:00,5.81,5.82,5.8,5.8,159000.0,3.5057,3.5117,3.4997,3.4997,159000.0
2010-10-19 13:15:00,5.8,5.81,5.8,5.81,121400.0,3.4997,3.5057,3.4997,3.5057,121400.0
2010-10-19 13:20:00,5.8,5.82,5.8,5.81,269700.0,3.4997,3.5117,3.4997,3.5057,269700.0
2010-10-19 13:25:00,5.8,5.81,5.78,5.8,665900.0,3.4997,3.5057,3.4876,3.4997,665900.0
2010-10-19 13:30:00,5.81,5.81,5.79,5.8,210800.0,3.5057,3.5057,3.4936,3.4997,210800.0
2010-10-19 13:35:00,5.8,5.82,5.79,5.82,123400.0,3.4997,3.5117,3.4936,3.5117,123400.0
2010-10-19 13:40:00,5.82,5.82,5.8,5.81,49000.0,3.5117,3.5117,3.4997,3.5057,49000.0
2010-10-19 13:45:00,5.81,5.81,5.79,5.8,109800.0,3.5057,3.5057,3.4936,3.4997,109800.0
2010-10-19 13:50:00,5.79,5.8,5.75,5.75,143900.0,3.4936,3.4997,3.4695,3.4695,143900.0
2010-10-19 13:55:00,5.75,5.75,5.7,5.71,299600.0,3.4695,3.4695,3.4393,3.4454,299600.0
2010-10-19 14:00:00,5.72,5.72,5.64,5.65,676700.0,3.4514,3.4514,3.4031,3.4092,676700.0
2010-10-19 14:05:00,5.66,5.7,5.66,5.67,475300.0,3.4152,3.4393,3.4152,3.4212,475300.0
2010-10-19 14:10:00,5.67,5.7,5.65,5.68,237600.0,3.4212,3.4393,3.4092,3.4273,237600.0
2010-10-19 14:15:00,5.68,5.74,5.68,5.7,347200.0,3.4273,3.4635,3.4273,3.4393,347200.0
2010-10-19 14:20:00,5.7,5.73,5.69,5.69,342400.0,3.4393,3.4574,3.4333,3.4333,342400.0
2010-10-19 14:25:00,5.69,5.72,5.69,5.71,345900.0,3.4333,3.4514,3.4333,3.4454,345900.0
2010-10-19 14:30:00,5.71,5.74,5.71,5.73,352700.0,3.4454,3.4635,3.4454,3.4574,352700.0
2010-10-19 14:35:00,5.74,5.74,5.7,5.71,369500.0,3.4635,3.4635,3.4393,3.4454,369500.0
2010-10-19 14:40:00,5.72,5.75,5.71,5.74,149400.0,3.4514,3.4695,3.4454,3.4635,149400.0
2010-10-19 14:45:00,5.74,5.74,5.72,5.73,37400.0,3.4635,3.4635,3.4514,3.4574,37400.0
2010-10-19 14:50:00,5.73,5.75,5.73,5.73,215600.0,3.4574,3.4695,3.4574,3.4574,215600.0
2010-10-19 14:55:00,5.73,5.74,5.71,5.72,136900.0,3.4574,3.4635,3.4454,3.4514,136900.0
2010-10-19 15:00:00,5.72,5.74,5.71,5.73,212900.0,3.4514,3.4635,3.4454,3.4574,212900.0
2010-10-19 15:05:00,5.73,5.73,5.7,5.72,105400.0,3.4574,3.4574,3.4393,3.4514,105400.0
2010-10-19 15:10:00,5.71,5.71,5.67,5.69,313700.0,3.4454,3.4454,3.4212,3.4333,313700.0
2010-10-19 15:15:00,5.7,5.71,5.7,5.71,75500.0,3.4393,3.4454,3.4393,3.4454,75500.0
2010-10-19 15:20:00,5.7,5.71,5.68,5.68,147000.0,3.4393,3.4454,3.4273,3.4273,147000.0
2010-10-19 15:25:00,5.68,5.7,5.66,5.66,157400.0,3.4273,3.4393,3.4152,3.4152,157400.0
2010-10-19 15:30:00,5.67,5.69,5.66,5.67,190700.0,3.4212,3.4333,3.4152,3.4212,190700.0
2010-10-19 15:35:00,5.68,5.71,5.68,5.7,172100.0,3.4273,3.4454,3.4273,3.4393,172100.0
2010-10-19 15:40:00,5.7,5.72,5.68,5.7,198700.0,3.4393,3.4514,3.4273,3.4393,198700.0
2010-10-19 15:45:00,5.7,5.72,5.68,5.71,257000.0,3.4393,3.4514,3.4273,3.4454,257000.0
2010-10-19 15:50:00,5.71,5.73,5.7,5.73,222000.0,3.4454,3.4574,3.4393,3.4574,222000.0
2010-10-19 15:55:00,5.72,5.73,5.72,5.73,533700.0,3.4514,3.4574,3.4514,3.4574,533700.0
2010-10-20 09:30:00,5.7,5.71,5.62,5.64,1021300.0,3.4393,3.4454,3.3911,3.4031,1021300.0
2010-10-20 09:35:00,5.64,5.65,5.63,5.64,205300.0,3.4031,3.4092,3.3971,3.4031,205300.0
2010-10-20 09:40:00,5.64,5.64,5.6,5.61,669300.0,3.4031,3.4031,3.379,3.385,669300.0
2010-10-20 09:45:00,5.61,5.62,5.58,5.59,977200.0,3.385,3.3911,3.3669,3.3729,977200.0
2010-10-20 09:50:00,5.6,5.6,5.52,5.54,1488000.0,3.379,3.379,3.3307,3.3428,1488000.0
2010-10-20 09:55:00,5.54,5.56,5.45,5.47,1188400.0,3.3428,3.3548,3.2885,3.3005,1188400.0
2010-10-20 10:00:00,5.47,5.48,5.43,5.48,698400.0,3.3005,3.3066,3.2764,3.3066,698400.0
2010-10-20 10:05:00,5.48,5.53,5.47,5.51,359800.0,3.3066,3.3367,3.3005,3.3247,359800.0
2010-10-20 10:10:00,5.51,5.56,5.51,5.55,436000.0,3.3247,3.3548,3.3247,3.3488,436000.0
2010-10-20 10:15:00,5.55,5.56,5.54,5.55,398100.0,3.3488,3.3548,3.3428,3.3488,398100.0
2010-10-20 10:20:00,5.54,5.56,5.54,5.54,972800.0,3.3428,3.3548,3.3428,3.3428,972800.0
2010-10-20 10:25:00,5.54,5.56,5.53,5.55,699700.0,3.3428,3.3548,3.3367,3.3488,699700.0
2010-10-20 10:30:00,5.55,5.6,5.55,5.59,470100.0,3.3488,3.379,3.3488,3.3729,470100.0
2010-10-20 10:35:00,5.6,5.62,5.59,5.61,634800.0,3.379,3.3911,3.3729,3.385,634800.0
2010-10-20 10:40:00,5.61,5.65,5.6,5.63,609500.0,3.385,3.4092,3.379,3.3971,609500.0
2010-10-20 10:45:00,5.63,5.66,5.63,5.64,976400.0,3.3971,3.4152,3.3971,3.4031,976400.0
2010-10-20 10:50:00,5.64,5.66,5.61,5.61,304800.0,3.4031,3.4152,3.385,3.385,304800.0
2010-10-20 10:55:00,5.61,5.62,5.58,5.58,426500.0,3.385,3.3911,3.3669,3.3669,426500.0
2010-10-20 11:00:00,5.58,5.58,5.53,5.53,410100.0,3.3669,3.3669,3.3367,3.3367,410100.0
2010-10-20 11:05:00,5.53,5.56,5.53,5.55,230000.0,3.3367,3.3548,3.3367,3.3488,230000.0
2010-10-20 11:10:00,5.55,5.57,5.53,5.54,371100.0,3.3488,3.3609,3.3367,3.3428,371100.0
2010-10-20 11:15:00,5.53,5.55,5.52,5.52,696400.0,3.3367,3.3488,3.3307,3.3307,696400.0
2010-10-20 11:20:00,5.53,5.53,5.5,5.53,464200.0,3.3367,3.3367,3.3186,3.3367,464200.0
2010-10-20 11:25:00,5.53,5.56,5.53,5.56,386200.0,3.3367,3.3548,3.3367,3.3548,386200.0
2010-10-20 11:30:00,5.56,5.57,5.55,5.55,183300.0,3.3548,3.3609,3.3488,3.3488,183300.0
2010-10-20 11:35:00,5.55,5.56,5.54,5.55,237700.0,3.3488,3.3548,3.3428,3.3488,237700.0
2010-10-20 11:40:00,5.55,5.57,5.55,5.57,98500.0,3.3488,3.3609,3.3488,3.3609,98500.0
2010-10-20 11:45:00,5.57,5.57,5.56,5.56,67300.0,3.3609,3.3609,3.3548,3.3548,67300.0
2010-10-20 11:50:00,5.56,5.57,5.55,5.56,375500.0,3.3548,3.3609,3.3488,3.3548,375500.0
2010-10-20 11:55:00,5.56,5.56,5.55,5.55,136700.0,3.3548,3.3548,3.3488,3.3488,136700.0
2010-10-20 12:00:00,5.55,5.57,5.55,5.56,278400.0,3.3488,3.3609,3.3488,3.3548,278400.0
2010-10-20 12:05:00,5.56,5.57,5.56,5.57,146500.0,3.3548,3.3609,3.3548,3.3609,146500.0
2010-10-20 12:10:00,5.57,5.58,5.56,5.57,178700.0,3.3609,3.3669,3.3548,3.3609,178700.0
2010-10-20 12:15:00,5.57,5.6,5.57,5.59,306300.0,3.3609,3.379,3.3609,3.3729,306300.0
2010-10-20 12:20:00,5.6,5.6,5.59,5.59,139100.0,3.379,3.379,3.3729,3.3729,139100.0
2010-10-20 12:25:00,5.6,5.6,5.57,5.57,233900.0,3.379,3.379,3.3609,3.3609,233900.0
2010-10-20 12:30:00,5.58,5.58,5.57,5.57,209700.0,3.3669,3.3669,3.3609,3.3609,209700.0
2010-10-20 12:35:00,5.57,5.6,5.57,5.6,108500.0,3.3609,3.379,3.3609,3.379,108500.0
2010-10-20 12:40:00,5.59,5.6,5.57,5.57,126900.0,3.3729,3.379,3.3609,3.3609,126900.0
2010-10-20 12:45:00,5.57,5.58,5.55,5.55,226000.0,3.3609,3.3669,3.3488,3.3488,226000.0
2010-10-20 12:50:00,5.56,5.56,5.55,5.56,90600.0,3.3548,3.3548,3.3488,3.3548,90600.0
2010-10-20 12:55:00,5.56,5.56,5.55,5.56,35900.0,3.3548,3.3548,3.3488,3.3548,35900.0
2010-10-20 13:00:00,5.56,5.57,5.55,5.56,144400.0,3.3548,3.3609,3.3488,3.3548,144400.0
2010-10-20 13:05:00,5.57,5.58,5.56,5.57,214800.0,3.3609,3.3669,3.3548,3.3609,214800.0
2010-10-20 13:10:00,5.57,5.59,5.56,5.59,251400.0,3.3609,3.3729,3.3548,3.3729,251400.0
2010-10-20 13:15:00,5.59,5.59,5.58,5.58,144100.0,3.3729,3.3729,3.3669,3.3669,144100.0
2010-10-20 13:20:00,5.59,5.59,5.58,5.59,66500.0,3.3729,3.3729,3.3669,3.3729,66500.0
2010-10-20 13:25:00,5.59,5.59,5.57,5.57,144400.0,3.3729,3.3729,3.3609,3.3609,144400.0
2010-10-20 13:30:00,5.57,5.58,5.57,5.58,100200.0,3.3609,3.3669,3.3609,3.3669,100200.0
2010-10-20 13:35:00,5.57,5.59,5.57,5.58,258500.0,3.3609,3.3729,3.3609,3.3669,258500.0
2010-10-20 13:40:00,5.58,5.62,5.58,5.61,316600.0,3.3669,3.3911,3.3669,3.385,316600.0
2010-10-20 13:45:00,5.61,5.62,5.6,5.61,158800.0,3.385,3.3911,3.379,3.385,158800.0
2010-10-20 13:50:00,5.61,5.61,5.6,5.61,76500.0,3.385,3.385,3.379,3.385,76500.0
2010-10-20 13:55:00,5.61,5.61,5.6,5.61,134200.0,3.385,3.385,3.379,3.385,134200.0
2010-10-20 14:00:00,5.6,5.62,5.59,5.59,343300.0,3.379,3.3911,3.3729,3.3729,343300.0
2010-10-20 14:05:00,5.59,5.63,5.59,5.61,393700.0,3.3729,3.3971,3.3729,3.385,393700.0
2010-10-20 14:10:00,5.62,5.64,5.61,5.63,184200.0,3.3911,3.4031,3.385,3.3971,184200.0
2010-10-20 14:15:00,5.64,5.64,5.6,5.61,199100.0,3.4031,3.4031,3.379,3.385,199100.0
2010-10-20 14:20:00,5.61,5.61,5.58,5.61,190700.0,3.385,3.385,3.3669,3.385,190700.0
2010-10-20 14:25:00,5.61,5.62,5.6,5.62,60100.0,3.385,3.3911,3.379,3.3911,60100.0
2010-10-20 14:30:00,5.62,5.63,5.59,5.6,284800.0,3.3911,3.3971,3.3729,3.379,284800.0
2010-10-20 14:35:00,5.6,5.61,5.58,5.59,181100.0,3.379,3.385,3.3669,3.3729,181100.0
2010-10-20 14:40:00,5.59,5.6,5.58,5.59,75600.0,3.3729,3.379,3.3669,3.3729,75600.0
2010-10-20 14:45:00,5.6,5.6,5.58,5.58,91200.0,3.379,3.379,3.3669,3.3669,91200.0
2010-10-20 14:50:00,5.59,5.6,5.58,5.6,57300.0,3.3729,3.379,3.3669,3.379,57300.0
2010-10-20 14:55:00,5.6,5.6,5.58,5.59,230700.0,3.379,3.379,3.3669,3.3729,230700.0
2010-10-20 15:00:00,5.6,5.6,5.56,5.57,373500.0,3.379,3.379,3.3548,3.3609,373500.0
2010-10-20 15:05:00,5.57,5.58,5.56,5.58,221100.0,3.3609,3.3669,3.3548,3.3669,221100.0
2010-10-20 15:10:00,5.58,5.59,5.57,5.59,77600.0,3.3669,3.3729,3.3609,3.3729,77600.0
2010-10-20 15:15:00,5.59,5.59,5.57,5.57,136100.0,3.3729,3.3729,3.3609,3.3609,136100.0
2010-10-20 15:20:00,5.57,5.58,5.55,5.55,317600.0,3.3609,3.3669,3.3488,3.3488,317600.0
2010-10-20 15:25:00,5.56,5.56,5.55,5.56,89900.0,3.3548,3.3548,3.3488,3.3548,89900.0
2010-10-20 15:30:00,5.55,5.56,5.55,5.55,84700.0,3.3488,3.3548,3.3488,3.3488,84700.0
2010-10-20 15:35:00,5.56,5.57,5.55,5.57,205500.0,3.3548,3.3609,3.3488,3.3609,205500.0
2010-10-20 15:40:00,5.57,5.6,5.56,5.6,394900.0,3.3609,3.379,3.3548,3.379,394900.0
2010-10-20 15:45:00,5.6,5.6,5.59,5.6,218300.0,3.379,3.379,3.3729,3.379,218300.0
2010-10-20 15:50:00,5.6,5.61,5.59,5.59,481900.0,3.379,3.385,3.3729,3.3729,481900.0
2010-10-20 15:55:00,5.59,5.6,5.58,5.6,912600.0,3.3729,3.379,3.3669,3.379,912600.0
2010-10-21 09:30:00,5.8,5.87,5.79,5.85,1577900.0,3.4997,3.5419,3.4936,3.5298,1577900.0
2010-10-21 09:35:00,5.84,5.84,5.7,5.73,1187100.0,3.5238,3.5238,3.4393,3.4574,1187100.0
2010-10-21 09:40:00,5.73,5.75,5.73,5.75,404500.0,3.4574,3.4695,3.4574,3.4695,404500.0
2010-10-21 09:45:00,5.75,5.75,5.73,5.75,362700.0,3.4695,3.4695,3.4574,3.4695,362700.0
2010-10-21 09:50:00,5.75,5.76,5.74,5.75,422000.0,3.4695,3.4755,3.4635,3.4695,422000.0
2010-10-21 09:55:00,5.75,5.83,5.74,5.82,844600.0,3.4695,3.5178,3.4635,3.5117,844600.0
2010-10-21 10:00:00,5.82,5.82,5.79,5.81,525900.0,3.5117,3.5117,3.4936,3.5057,525900.0
2010-10-21 10:05:00,5.81,5.82,5.8,5.82,229900.0,3.5057,3.5117,3.4997,3.5117,229900.0
2010-10-21 10:10:00,5.82,5.87,5.81,5.87,1057700.0,3.5117,3.5419,3.5057,3.5419,1057700.0
2010-10-21 10:15:00,5.87,5.88,5.83,5.85,884300.0,3.5419,3.5479,3.5178,3.5298,884300.0
2010-10-21 10:20:00,5.85,5.85,5.83,5.83,283000.0,3.5298,3.5298,3.5178,3.5178,283000.0
2010-10-21 10:25:00,5.84,5.84,5.82,5.83,306000.0,3.5238,3.5238,3.5117,3.5178,306000.0
2010-10-21 10:30:00,5.82,5.83,5.8,5.81,407600.0,3.5117,3.5178,3.4997,3.5057,407600.0
2010-10-21 10:35:00,5.81,5.84,5.8,5.84,300700.0,3.5057,3.5238,3.4997,3.5238,300700.0
2010-10-21 10:40:00,5.84,5.85,5.83,5.85,250000.0,3.5238,3.5298,3.5178,3.5298,250000.0
2010-10-21 10:45:00,5.85,5.86,5.81,5.81,434900.0,3.5298,3.5359,3.5057,3.5057,434900.0
2010-10-21 10:50:00,5.82,5.82,5.81,5.82,193000.0,3.5117,3.5117,3.5057,3.5117,193000.0
2010-10-21 10:55:00,5.81,5.82,5.81,5.82,75500.0,3.5057,3.5117,3.5057,3.5117,75500.0
2010-10-21 11:00:00,5.82,5.84,5.81,5.83,277300.0,3.5117,3.5238,3.5057,3.5178,277300.0
2010-10-21 11:05:00,5.82,5.85,5.82,5.84,357000.0,3.5117,3.5298,3.5117,3.5238,357000.0
2010-10-21 11:10:00,5.85,5.86,5.83,5.84,589900.0,3.5298,3.5359,3.5178,3.5238,589900.0
2010-10-21 11:15:00,5.84,5.84,5.81,5.81,275000.0,3.5238,3.5238,3.5057,3.5057,275000.0
2010-10-21 11:20:00,5.82,5.82,5.8,5.81,340600.0,3.5117,3.5117,3.4997,3.5057,340600.0
2010-10-21 11:25:00,5.81,5.82,5.77,5.8,468000.0,3.5057,3.5117,3.4816,3.4997,468000.0
2010-10-21 11:30:00,5.8,5.82,5.79,5.81,341400.0,3.4997,3.5117,3.4936,3.5057,341400.0
2010-10-21 11:35:00,5.81,5.81,5.76,5.77,473300.0,3.5057,3.5057,3.4755,3.4816,473300.0
2010-10-21 11:40:00,5.77,5.78,5.76,5.77,182200.0,3.4816,3.4876,3.4755,3.4816,182200.0
2010-10-21 11:45:00,5.77,5.79,5.76,5.78,147700.0,3.4816,3.4936,3.4755,3.4876,147700.0
2010-10-21 11:50:00,5.79,5.79,5.76,5.77,219400.0,3.4936,3.4936,3.4755,3.4816,219400.0
2010-10-21 11:55:00,5.77,5.79,5.77,5.79,230800.0,3.4816,3.4936,3.4816,3.4936,230800.0
2010-10-21 12:00:00,5.79,5.8,5.78,5.79,106600.0,3.4936,3.4997,3.4876,3.4936,106600.0
2010-10-21 12:05:00,5.79,5.8,5.79,5.8,73900.0,3.4936,3.4997,3.4936,3.4997,73900.0
2010-10-21 12:10:00,5.8,5.8,5.79,5.8,122400.0,3.4997,3.4997,3.4936,3.4997,122400.0
2010-10-21 12:15:00,5.8,5.8,5.79,5.8,23600.0,3.4997,3.4997,3.4936,3.4997,23600.0
2010-10-21 12:20:00,5.8,5.8,5.79,5.8,26100.0,3.4997,3.4997,3.4936,3.4997,26100.0
2010-10-21 12:25:00,5.79,5.8,5.79,5.8,94900.0,3.4936,3.4997,3.4936,3.4997,94900.0
2010-10-21 12:30:00,5.8,5.8,5.77,5.78,99400.0,3.4997,3.4997,3.4816,3.4876,99400.0
2010-10-21 12:35:00,5.78,5.78,5.75,5.77,263800.0,3.4876,3.4876,3.4695,3.4816,263800.0
2010-10-21 12:40:00,5.76,5.76,5.75,5.76,312700.0,3.4755,3.4755,3.4695,3.4755,312700.0
2010-10-21 12:45:00,5.76,5.79,5.75,5.78,112200.0,3.4755,3.4936,3.4695,3.4876,112200.0
2010-10-21 12:50:00,5.79,5.79,5.76,5.78,97500.0,3.4936,3.4936,3.4755,3.4876,97500.0
2010-10-21 12:55:00,5.77,5.79,5.77,5.79,54800.0,3.4816,3.4936,3.4816,3.4936,54800.0
2010-10-21 13:00:00,5.78,5.79,5.78,5.79,30300.0,3.4876,3.4936,3.4876,3.4936,30300.0
2010-10-21 13:05:00,5.79,5.79,5.78,5.78,41900.0,3.4936,3.4936,3.4876,3.4876,41900.0
2010-10-21 13:10:00,5.78,5.79,5.78,5.78,51900.0,3.4876,3.4936,3.4876,3.4876,51900.0
2010-10-21 13:15:00,5.79,5.79,5.78,5.78,73000.0,3.4936,3.4936,3.4876,3.4876,73000.0
2010-10-21 13:20:00,5.78,5.79,5.78,5.78,35800.0,3.4876,3.4936,3.4876,3.4876,35800.0
2010-10-21 13:25:00,5.79,5.79,5.78,5.78,22100.0,3.4936,3.4936,3.4876,3.4876,22100.0
2010-10-21 13:30:00,5.78,5.8,5.78,5.79,173100.0,3.4876,3.4997,3.4876,3.4936,173100.0
2010-10-21 13:35:00,5.8,5.8,5.79,5.8,17500.0,3.4997,3.4997,3.4936,3.4997,17500.0
2010-10-21 13:40:00,5.8,5.8,5.79,5.8,11400.0,3.4997,3.4997,3.4936,3.4997,11400.0
2010-10-21 13:45:00,5.8,5.8,5.75,5.75,504100.0,3.4997,3.4997,3.4695,3.4695,504100.0
2010-10-21 13:50:00,5.75,5.76,5.72,5.72,261400.0,3.4695,3.4755,3.4514,3.4514,261400.0
2010-10-21 13:55:00,5.72,5.73,5.69,5.69,692900.0,3.4514,3.4574,3.4333,3.4333,692900.0
2010-10-21 14:00:00,5.69,5.7,5.65,5.66,939600.0,3.4333,3.4393,3.4092,3.4152,939600.0
2010-10-21 14:05:00,5.66,5.67,5.64,5.65,203300.0,3.4152,3.4212,3.4031,3.4092,203300.0
2010-10-21 14:10:00,5.64,5.67,5.63,5.67,633800.0,3.4031,3.4212,3.3971,3.4212,633800.0
2010-10-21 14:15:00,5.67,5.71,5.66,5.71,838400.0,3.4212,3.4454,3.4152,3.4454,838400.0
2010-10-21 14:20:00,5.7,5.74,5.7,5.7,1584400.0,3.4393,3.4635,3.4393,3.4393,1584400.0
2010-10-21 14:25:00,5.7,5.71,5.69,5.7,537600.0,3.4393,3.4454,3.4333,3.4393,537600.0
2010-10-21 14:30:00,5.69,5.7,5.68,5.68,218100.0,3.4333,3.4393,3.4273,3.4273,218100.0
2010-10-21 14:35:00,5.69,5.7,5.67,5.67,1900400.0,3.4333,3.4393,3.4212,3.4212,1900400.0
2010-10-21 14:40:00,5.68,5.68,5.66,5.67,379900.0,3.4273,3.4273,3.4152,3.4212,379900.0
2010-10-21 14:45:00,5.67,5.67,5.65,5.66,200100.0,3.4212,3.4212,3.4092,3.4152,200100.0
2010-10-21 14:50:00,5.65,5.66,5.63,5.65,411400.0,3.4092,3.4152,3.3971,3.4092,411400.0
2010-10-21 14:55:00,5.64,5.66,5.64,5.66,183600.0,3.4031,3.4152,3.4031,3.4152,183600.0
2010-10-21 15:00:00,5.66,5.67,5.65,5.67,243300.0,3.4152,3.4212,3.4092,3.4212,243300.0
2010-10-21 15:05:00,5.66,5.67,5.66,5.66,166800.0,3.4152,3.4212,3.4152,3.4152,166800.0
2010-10-21 15:10:00,5.66,5.67,5.66,5.67,106100.0,3.4152,3.4212,3.4152,3.4212,106100.0
2010-10-21 15:15:00,5.67,5.69,5.66,5.67,549900.0,3.4212,3.4333,3.4152,3.4212,549900.0
2010-10-21 15:20:00,5.67,5.67,5.66,5.67,143000.0,3.4212,3.4212,3.4152,3.4212,143000.0
2010-10-21 15:25:00,5.67,5.67,5.66,5.67,116900.0,3.4212,3.4212,3.4152,3.4212,116900.0
2010-10-21 15:30:00,5.66,5.67,5.64,5.65,1625100.0,3.4152,3.4212,3.4031,3.4092,1625100.0
2010-10-21 15:35:00,5.64,5.66,5.64,5.66,699100.0,3.4031,3.4152,3.4031,3.4152,699100.0
2010-10-21 15:40:00,5.66,5.66,5.65,5.66,184800.0,3.4152,3.4152,3.4092,3.4152,184800.0
2010-10-21 15:45:00,5.66,5.67,5.64,5.64,2081100.0,3.4152,3.4212,3.4031,3.4031,2081100.0
2010-10-21 15:50:00,5.65,5.67,5.64,5.65,2481300.0,3.4092,3.4212,3.4031,3.4092,2481300.0
2010-10-21 15:55:00,5.65,5.65,5.62,5.63,2457100.0,3.4092,3.4092,3.3911,3.3971,2457100.0
2010-10-22 09:30:00,5.66,5.7,5.66,5.69,396300.0,3.4152,3.4393,3.4152,3.4333,396300.0
2010-10-22 09:35:00,5.68,5.71,5.68,5.69,492600.0,3.4273,3.4454,3.4273,3.4333,492600.0
2010-10-22 09:40:00,5.69,5.71,5.67,5.69,443900.0,3.4333,3.4454,3.4212,3.4333,443900.0
2010-10-22 09:45:00,5.7,5.71,5.68,5.7,249200.0,3.4393,3.4454,3.4273,3.4393,249200.0
2010-10-22 09:50:00,5.7,5.7,5.66,5.67,359500.0,3.4393,3.4393,3.4152,3.4212,359500.0
2010-10-22 09:55:00,5.67,5.68,5.65,5.66,600400.0,3.4212,3.4273,3.4092,3.4152,600400.0
2010-10-22 10:00:00,5.65,5.67,5.65,5.66,225400.0,3.4092,3.4212,3.4092,3.4152,225400.0
2010-10-22 10:05:00,5.67,5.71,5.66,5.7,339000.0,3.4212,3.4454,3.4152,3.4393,339000.0
2010-10-22 10:10:00,5.7,5.73,5.69,5.72,574500.0,3.4393,3.4574,3.4333,3.4514,574500.0
2010-10-22 10:15:00,5.71,5.74,5.71,5.74,227800.0,3.4454,3.4635,3.4454,3.4635,227800.0
2010-10-22 10:20:00,5.74,5.75,5.73,5.75,186800.0,3.4635,3.4695,3.4574,3.4695,186800.0
2010-10-22 10:25:00,5.74,5.76,5.73,5.74,711500.0,3.4635,3.4755,3.4574,3.4635,711500.0
2010-10-22 10:30:00,5.74,5.74,5.72,5.74,338800.0,3.4635,3.4635,3.4514,3.4635,338800.0
2010-10-22 10:35:00,5.74,5.75,5.73,5.75,108400.0,3.4635,3.4695,3.4574,3.4695,108400.0
2010-10-22 10:40:00,5.75,5.75,5.73,5.74,152000.0,3.4695,3.4695,3.4574,3.4635,152000.0
2010-10-22 10:45:00,5.73,5.74,5.73,5.74,41200.0,3.4574,3.4635,3.4574,3.4635,41200.0
2010-10-22 10:50:00,5.74,5.74,5.73,5.74,76200.0,3.4635,3.4635,3.4574,3.4635,76200.0
2010-10-22 10:55:00,5.74,5.74,5.73,5.73,87800.0,3.4635,3.4635,3.4574,3.4574,87800.0
2010-10-22 11:00:00,5.73,5.75,5.73,5.75,353300.0,3.4574,3.4695,3.4574,3.4695,353300.0
2010-10-22 11:05:00,5.75,5.75,5.74,5.75,48800.0,3.4695,3.4695,3.4635,3.4695,48800.0
2010-10-22 11:10:00,5.74,5.75,5.74,5.74,117000.0,3.4635,3.4695,3.4635,3.4635,117000.0
2010-10-22 11:15:00,5.74,5.75,5.73,5.73,227100.0,3.4635,3.4695,3.4574,3.4574,227100.0
2010-10-22 11:20:00,5.74,5.74,5.73,5.74,53900.0,3.4635,3.4635,3.4574,3.4635,53900.0
2010-10-22 11:25:00,5.74,5.74,5.69,5.69,582400.0,3.4635,3.4635,3.4333,3.4333,582400.0
2010-10-22 11:30:00,5.69,5.7,5.69,5.69,284500.0,3.4333,3.4393,3.4333,3.4333,284500.0
2010-10-22 11:35:00,5.69,5.72,5.69,5.71,283600.0,3.4333,3.4514,3.4333,3.4454,283600.0
2010-10-22 11:40:00,5.71,5.72,5.71,5.71,25500.0,3.4454,3.4514,3.4454,3.4454,25500.0
2010-10-22 11:45:00,5.72,5.73,5.69,5.69,421200.0,3.4514,3.4574,3.4333,3.4333,421200.0
2010-10-22 11:50:00,5.69,5.7,5.68,5.7,1105500.0,3.4333,3.4393,3.4273,3.4393,1105500.0
2010-10-22 11:55:00,5.7,5.71,5.69,5.7,212200.0,3.4393,3.4454,3.4333,3.4393,212200.0
2010-10-22 12:00:00,5.7,5.7,5.68,5.68,73000.0,3.4393,3.4393,3.4273,3.4273,73000.0
2010-10-22 12:05:00,5.69,5.69,5.68,5.68,15600.0,3.4333,3.4333,3.4273,3.4273,15600.0
2010-10-22 12:10:00,5.68,5.69,5.68,5.68,26400.0,3.4273,3.4333,3.4273,3.4273,26400.0
2010-10-22 12:15:00,5.69,5.69,5.68,5.68,34900.0,3.4333,3.4333,3.4273,3.4273,34900.0
2010-10-22 12:20:00,5.68,5.69,5.68,5.68,30900.0,3.4273,3.4333,3.4273,3.4273,30900.0
2010-10-22 12:25:00,5.68,5.7,5.68,5.69,99200.0,3.4273,3.4393,3.4273,3.4333,99200.0
2010-10-22 12:30:00,5.7,5.7,5.68,5.69,117900.0,3.4393,3.4393,3.4273,3.4333,117900.0
2010-10-22 12:35:00,5.68,5.69,5.68,5.69,19500.0,3.4273,3.4333,3.4273,3.4333,19500.0
2010-10-22 12:40:00,5.68,5.69,5.68,5.69,55400.0,3.4273,3.4333,3.4273,3.4333,55400.0
2010-10-22 12:45:00,5.69,5.69,5.68,5.68,89800.0,3.4333,3.4333,3.4273,3.4273,89800.0
2010-10-22 12:50:00,5.69,5.69,5.68,5.69,41600.0,3.4333,3.4333,3.4273,3.4333,41600.0
2010-10-22 12:55:00,5.69,5.69,5.68,5.69,13500.0,3.4333,3.4333,3.4273,3.4333,13500.0
2010-10-22 13:00:00,5.69,5.69,5.68,5.68,214000.0,3.4333,3.4333,3.4273,3.4273,214000.0
2010-10-22 13:05:00,5.69,5.69,5.68,5.68,19400.0,3.4333,3.4333,3.4273,3.4273,19400.0
2010-10-22 13:10:00,5.68,5.69,5.67,5.68,627000.0,3.4273,3.4333,3.4212,3.4273,627000.0
2010-10-22 13:15:00,5.68,5.68,5.66,5.67,243400.0,3.4273,3.4273,3.4152,3.4212,243400.0
2010-10-22 13:20:00,5.68,5.68,5.67,5.68,10700.0,3.4273,3.4273,3.4212,3.4273,10700.0
2010-10-22 13:25:00,5.68,5.68,5.67,5.67,22000.0,3.4273,3.4273,3.4212,3.4212,22000.0
2010-10-22 13:30:00,5.67,5.68,5.66,5.66,183100.0,3.4212,3.4273,3.4152,3.4152,183100.0
2010-10-22 13:35:00,5.67,5.67,5.66,5.66,16400.0,3.4212,3.4212,3.4152,3.4152,16400.0
2010-10-22 13:40:00,5.66,5.67,5.65,5.65,78500.0,3.4152,3.4212,3.4092,3.4092,78500.0
2010-10-22 13:45:00,5.66,5.66,5.65,5.66,22900.0,3.4152,3.4152,3.4092,3.4152,22900.0
2010-10-22 13:50:00,5.66,5.66,5.65,5.65,19100.0,3.4152,3.4152,3.4092,3.4092,19100.0
2010-10-22 13:55:00,5.66,5.66,5.65,5.66,27000.0,3.4152,3.4152,3.4092,3.4152,27000.0
2010-10-22 14:00:00,5.65,5.66,5.65,5.66,23800.0,3.4092,3.4152,3.4092,3.4152,23800.0
2010-10-22 14:05:00,5.66,5.66,5.65,5.66,20900.0,3.4152,3.4152,3.4092,3.4152,20900.0
2010-10-22 14:10:00,5.65,5.66,5.65,5.66,25300.0,3.4092,3.4152,3.4092,3.4152,25300.0
2010-10-22 14:15:00,5.65,5.68,5.65,5.68,121500.0,3.4092,3.4273,3.4092,3.4273,121500.0
2010-10-22 14:20:00,5.67,5.68,5.67,5.68,12200.0,3.4212,3.4273,3.4212,3.4273,12200.0
2010-10-22 14:25:00,5.68,5.69,5.67,5.69,85600.0,3.4273,3.4333,3.4212,3.4333,85600.0
2010-10-22 14:30:00,5.69,5.7,5.68,5.7,46500.0,3.4333,3.4393,3.4273,3.4393,46500.0
2010-10-22 14:35:00,5.69,5.7,5.69,5.7,20600.0,3.4333,3.4393,3.4333,3.4393,20600.0
2010-10-22 14:40:00,5.69,5.7,5.68,5.68,211600.0,3.4333,3.4393,3.4273,3.4273,211600.0
2010-10-22 14:45:00,5.68,5.7,5.68,5.7,190900.0,3.4273,3.4393,3.4273,3.4393,190900.0
2010-10-22 14:50:00,5.7,5.7,5.69,5.69,15200.0,3.4393,3.4393,3.4333,3.4333,15200.0
2010-10-22 14:55:00,5.69,5.7,5.69,5.7,86000.0,3.4333,3.4393,3.4333,3.4393,86000.0
2010-10-22 15:00:00,5.69,5.7,5.69,5.69,191600.0,3.4333,3.4393,3.4333,3.4333,191600.0
2010-10-22 15:05:00,5.69,5.7,5.68,5.7,158300.0,3.4333,3.4393,3.4273,3.4393,158300.0
2010-10-22 15:10:00,5.7,5.7,5.69,5.69,55800.0,3.4393,3.4393,3.4333,3.4333,55800.0
2010-10-22 15:15:00,5.69,5.7,5.69,5.69,49100.0,3.4333,3.4393,3.4333,3.4333,49100.0
2010-10-22 15:20:00,5.69,5.7,5.69,5.69,42700.0,3.4333,3.4393,3.4333,3.4333,42700.0
2010-10-22 15:25:00,5.7,5.7,5.69,5.69,43500.0,3.4393,3.4393,3.4333,3.4333,43500.0
2010-10-22 15:30:00,5.69,5.7,5.68,5.68,704000.0,3.4333,3.4393,3.4273,3.4273,704000.0
2010-10-22 15:35:00,5.68,5.69,5.68,5.68,55600.0,3.4273,3.4333,3.4273,3.4273,55600.0
2010-10-22 15:40:00,5.68,5.69,5.68,5.68,89400.0,3.4273,3.4333,3.4273,3.4273,89400.0
2010-10-22 15:45:00,5.68,5.7,5.68,5.69,175000.0,3.4273,3.4393,3.4273,3.4333,175000.0
2010-10-22 15:50:00,5.7,5.7,5.69,5.7,128700.0,3.4393,3.4393,3.4333,3.4393,128700.0
2010-10-22 15:55:00,5.7,5.7,5.69,5.69,551600.0,3.4393,3.4393,3.4333,3.4333,551600.0
2010-10-25 09:30:00,5.76,5.76,5.72,5.75,250700.0,3.4755,3.4755,3.4514,3.4695,250700.0
2010-10-25 09:35:00,5.75,5.76,5.71,5.73,350200.0,3.4695,3.4755,3.4454,3.4574,350200.0
2010-10-25 09:40:00,5.74,5.74,5.73,5.74,58700.0,3.4635,3.4635,3.4574,3.4635,58700.0
2010-10-25 09:45:00,5.74,5.74,5.73,5.74,139600.0,3.4635,3.4635,3.4574,3.4635,139600.0
2010-10-25 09:50:00,5.74,5.74,5.73,5.74,172000.0,3.4635,3.4635,3.4574,3.4635,172000.0
2010-10-25 09:55:00,5.74,5.75,5.73,5.74,166100.0,3.4635,3.4695,3.4574,3.4635,166100.0
2010-10-25 10:00:00,5.75,5.76,5.73,5.74,513800.0,3.4695,3.4755,3.4574,3.4635,513800.0
2010-10-25 10:05:00,5.74,5.75,5.74,5.74,81000.0,3.4635,3.4695,3.4635,3.4635,81000.0
2010-10-25 10:10:00,5.74,5.75,5.73,5.73,287300.0,3.4635,3.4695,3.4574,3.4574,287300.0
2010-10-25 10:15:00,5.74,5.74,5.73,5.73,105400.0,3.4635,3.4635,3.4574,3.4574,105400.0
2010-10-25 10:20:00,5.74,5.74,5.73,5.74,62600.0,3.4635,3.4635,3.4574,3.4635,62600.0
2010-10-25 10:25:00,5.74,5.74,5.73,5.73,68400.0,3.4635,3.4635,3.4574,3.4574,68400.0
2010-10-25 10:30:00,5.74,5.74,5.7,5.72,290500.0,3.4635,3.4635,3.4393,3.4514,290500.0
2010-10-25 10:35:00,5.71,5.72,5.7,5.7,246400.0,3.4454,3.4514,3.4393,3.4393,246400.0
2010-10-25 10:40:00,5.7,5.71,5.69,5.7,153900.0,3.4393,3.4454,3.4333,3.4393,153900.0
2010-10-25 10:45:00,5.71,5.71,5.7,5.7,140000.0,3.4454,3.4454,3.4393,3.4393,140000.0
2010-10-25 10:50:00,5.7,5.72,5.7,5.72,422300.0,3.4393,3.4514,3.4393,3.4514,422300.0
2010-10-25 10:55:00,5.72,5.74,5.72,5.73,126700.0,3.4514,3.4635,3.4514,3.4574,126700.0
2010-10-25 11:00:00,5.73,5.74,5.72,5.73,155100.0,3.4574,3.4635,3.4514,3.4574,155100.0
2010-10-25 11:05:00,5.73,5.74,5.73,5.73,41100.0,3.4574,3.4635,3.4574,3.4574,41100.0
2010-10-25 11:10:00,5.74,5.74,5.72,5.72,116900.0,3.4635,3.4635,3.4514,3.4514,116900.0
2010-10-25 11:15:00,5.72,5.74,5.72,5.74,66500.0,3.4514,3.4635,3.4514,3.4635,66500.0
2010-10-25 11:20:00,5.74,5.74,5.73,5.74,28400.0,3.4635,3.4635,3.4574,3.4635,28400.0
2010-10-25 11:25:00,5.74,5.75,5.73,5.74,198000.0,3.4635,3.4695,3.4574,3.4635,198000.0
2010-10-25 11:30:00,5.75,5.75,5.74,5.75,24700.0,3.4695,3.4695,3.4635,3.4695,24700.0
2010-10-25 11:35:00,5.75,5.75,5.73,5.73,219200.0,3.4695,3.4695,3.4574,3.4574,219200.0
2010-10-25 11:40:00,5.73,5.74,5.72,5.72,99900.0,3.4574,3.4635,3.4514,3.4514,99900.0
2010-10-25 11:45:00,5.73,5.74,5.72,5.74,102200.0,3.4574,3.4635,3.4514,3.4635,102200.0
2010-10-25 11:50:00,5.74,5.74,5.71,5.71,220700.0,3.4635,3.4635,3.4454,3.4454,220700.0
2010-10-25 11:55:00,5.71,5.72,5.71,5.72,24300.0,3.4454,3.4514,3.4454,3.4514,24300.0
2010-10-25 12:00:00,5.71,5.72,5.7,5.71,106400.0,3.4454,3.4514,3.4393,3.4454,106400.0
2010-10-25 12:05:00,5.7,5.73,5.7,5.71,409300.0,3.4393,3.4574,3.4393,3.4454,409300.0
2010-10-25 12:10:00,5.72,5.72,5.71,5.72,20200.0,3.4514,3.4514,3.4454,3.4514,20200.0
2010-10-25 12:15:00,5.71,5.72,5.71,5.71,119100.0,3.4454,3.4514,3.4454,3.4454,119100.0
2010-10-25 12:20:00,5.72,5.72,5.7,5.7,295300.0,3.4514,3.4514,3.4393,3.4393,295300.0
2010-10-25 12:25:00,5.7,5.71,5.7,5.7,36100.0,3.4393,3.4454,3.4393,3.4393,36100.0
2010-10-25 12:30:00,5.7,5.71,5.66,5.67,429400.0,3.4393,3.4454,3.4152,3.4212,429400.0
2010-10-25 12:35:00,5.66,5.67,5.64,5.66,256100.0,3.4152,3.4212,3.4031,3.4152,256100.0
2010-10-25 12:40:00,5.66,5.68,5.65,5.68,58900.0,3.4152,3.4273,3.4092,3.4273,58900.0
2010-10-25 12:45:00,5.68,5.68,5.67,5.68,37700.0,3.4273,3.4273,3.4212,3.4273,37700.0
2010-10-25 12:50:00,5.68,5.68,5.67,5.68,27800.0,3.4273,3.4273,3.4212,3.4273,27800.0
2010-10-25 12:55:00,5.68,5.69,5.67,5.68,110200.0,3.4273,3.4333,3.4212,3.4273,110200.0
2010-10-25 13:00:00,5.67,5.69,5.67,5.69,58800.0,3.4212,3.4333,3.4212,3.4333,58800.0
2010-10-25 13:05:00,5.69,5.69,5.68,5.68,42200.0,3.4333,3.4333,3.4273,3.4273,42200.0
2010-10-25 13:10:00,5.68,5.69,5.68,5.69,34800.0,3.4273,3.4333,3.4273,3.4333,34800.0
2010-10-25 13:15:00,5.69,5.7,5.68,5.7,168500.0,3.4333,3.4393,3.4273,3.4393,168500.0
2010-10-25 13:20:00,5.7,5.7,5.68,5.68,46100.0,3.4393,3.4393,3.4273,3.4273,46100.0
2010-10-25 13:25:00,5.69,5.7,5.68,5.69,126500.0,3.4333,3.4393,3.4273,3.4333,126500.0
2010-10-25 13:30:00,5.69,5.7,5.68,5.68,71500.0,3.4333,3.4393,3.4273,3.4273,71500.0
2010-10-25 13:35:00,5.69,5.69,5.68,5.69,54500.0,3.4333,3.4333,3.4273,3.4333,54500.0
2010-10-25 13:40:00,5.69,5.69,5.68,5.68,34500.0,3.4333,3.4333,3.4273,3.4273,34500.0
2010-10-25 13:45:00,5.68,5.69,5.68,5.69,25200.0,3.4273,3.4333,3.4273,3.4333,25200.0
2010-10-25 13:50:00,5.68,5.69,5.68,5.69,30500.0,3.4273,3.4333,3.4273,3.4333,30500.0
2010-10-25 13:55:00,5.69,5.7,5.68,5.68,215400.0,3.4333,3.4393,3.4273,3.4273,215400.0
2010-10-25 14:00:00,5.69,5.69,5.68,5.69,16600.0,3.4333,3.4333,3.4273,3.4333,16600.0
2010-10-25 14:05:00,5.68,5.69,5.68,5.69,29500.0,3.4273,3.4333,3.4273,3.4333,29500.0
2010-10-25 14:10:00,5.69,5.69,5.68,5.69,29600.0,3.4333,3.4333,3.4273,3.4333,29600.0
2010-10-25 14:15:00,5.69,5.69,5.68,5.69,134000.0,3.4333,3.4333,3.4273,3.4333,134000.0
2010-10-25 14:20:00,5.69,5.69,5.68,5.68,85900.0,3.4333,3.4333,3.4273,3.4273,85900.0
2010-10-25 14:25:00,5.68,5.69,5.68,5.68,51300.0,3.4273,3.4333,3.4273,3.4273,51300.0
2010-10-25 14:30:00,5.68,5.69,5.68,5.68,387600.0,3.4273,3.4333,3.4273,3.4273,387600.0
2010-10-25 14:35:00,5.68,5.69,5.66,5.66,222300.0,3.4273,3.4333,3.4152,3.4152,222300.0
2010-10-25 14:40:00,5.66,5.67,5.66,5.67,54900.0,3.4152,3.4212,3.4152,3.4212,54900.0
2010-10-25 14:45:00,5.67,5.68,5.66,5.68,75100.0,3.4212,3.4273,3.4152,3.4273,75100.0
2010-10-25 14:50:00,5.68,5.69,5.68,5.69,100600.0,3.4273,3.4333,3.4273,3.4333,100600.0
2010-10-25 14:55:00,5.69,5.7,5.68,5.69,260900.0,3.4333,3.4393,3.4273,3.4333,260900.0
2010-10-25 15:00:00,5.69,5.7,5.68,5.69,318500.0,3.4333,3.4393,3.4273,3.4333,318500.0
2010-10-25 15:05:00,5.69,5.7,5.69,5.69,43300.0,3.4333,3.4393,3.4333,3.4333,43300.0
2010-10-25 15:10:00,5.69,5.7,5.68,5.68,125000.0,3.4333,3.4393,3.4273,3.4273,125000.0
2010-10-25 15:15:00,5.68,5.69,5.68,5.69,22900.0,3.4273,3.4333,3.4273,3.4333,22900.0
2010-10-25 15:20:00,5.69,5.69,5.68,5.69,102000.0,3.4333,3.4333,3.4273,3.4333,102000.0
2010-10-25 15:25:00,5.69,5.7,5.68,5.7,181000.0,3.4333,3.4393,3.4273,3.4393,181000.0
2010-10-25 15:30:00,5.7,5.7,5.69,5.7,180100.0,3.4393,3.4393,3.4333,3.4393,180100.0
2010-10-25 15:35:00,5.7,5.7,5.69,5.7,187300.0,3.4393,3.4393,3.4333,3.4393,187300.0
2010-10-25 15:40:00,5.69,5.7,5.69,5.7,337600.0,3.4333,3.4393,3.4333,3.4393,337600.0
2010-10-25 15:45:00,5.7,5.7,5.67,5.67,612900.0,3.4393,3.4393,3.4212,3.4212,612900.0
2010-10-25 15:50:00,5.67,5.68,5.66,5.66,644900.0,3.4212,3.4273,3.4152,3.4152,644900.0
2010-10-25 15:55:00,5.66,5.67,5.65,5.65,854000.0,3.4152,3.4212,3.4092,3.4092,854000.0
2010-10-26 09:30:00,5.61,5.65,5.6,5.62,366300.0,3.385,3.4092,3.379,3.3911,366300.0
2010-10-26 09:35:00,5.62,5.63,5.6,5.61,272600.0,3.3911,3.3971,3.379,3.385,272600.0
2010-10-26 09:40:00,5.62,5.62,5.6,5.6,152900.0,3.3911,3.3911,3.379,3.379,152900.0
2010-10-26 09:45:00,5.6,5.61,5.6,5.6,133600.0,3.379,3.385,3.379,3.379,133600.0
2010-10-26 09:50:00,5.6,5.6,5.59,5.59,156700.0,3.379,3.379,3.3729,3.3729,156700.0
2010-10-26 09:55:00,5.6,5.6,5.57,5.58,283900.0,3.379,3.379,3.3609,3.3669,283900.0
2010-10-26 10:00:00,5.58,5.6,5.57,5.59,292200.0,3.3669,3.379,3.3609,3.3729,292200.0
2010-10-26 10:05:00,5.6,5.6,5.58,5.58,169000.0,3.379,3.379,3.3669,3.3669,169000.0
2010-10-26 10:10:00,5.59,5.59,5.58,5.59,44900.0,3.3729,3.3729,3.3669,3.3729,44900.0
2010-10-26 10:15:00,5.59,5.61,5.58,5.61,331500.0,3.3729,3.385,3.3669,3.385,331500.0
2010-10-26 10:20:00,5.61,5.61,5.6,5.61,99800.0,3.385,3.385,3.379,3.385,99800.0
2010-10-26 10:25:00,5.61,5.61,5.6,5.61,172900.0,3.385,3.385,3.379,3.385,172900.0
2010-10-26 10:30:00,5.61,5.61,5.6,5.6,137200.0,3.385,3.385,3.379,3.379,137200.0
2010-10-26 10:35:00,5.61,5.61,5.6,5.61,408000.0,3.385,3.385,3.379,3.385,408000.0
2010-10-26 10:40:00,5.61,5.64,5.61,5.64,487200.0,3.385,3.4031,3.385,3.4031,487200.0
2010-10-26 10:45:00,5.63,5.64,5.63,5.63,55100.0,3.3971,3.4031,3.3971,3.3971,55100.0
2010-10-26 10:50:00,5.63,5.64,5.63,5.64,106100.0,3.3971,3.4031,3.3971,3.4031,106100.0
2010-10-26 10:55:00,5.63,5.64,5.63,5.63,73200.0,3.3971,3.4031,3.3971,3.3971,73200.0
2010-10-26 11:00:00,5.63,5.64,5.63,5.64,129900.0,3.3971,3.4031,3.3971,3.4031,129900.0
2010-10-26 11:05:00,5.64,5.64,5.62,5.62,97400.0,3.4031,3.4031,3.3911,3.3911,97400.0
2010-10-26 11:10:00,5.62,5.63,5.62,5.62,92900.0,3.3911,3.3971,3.3911,3.3911,92900.0
2010-10-26 11:15:00,5.62,5.63,5.62,5.62,174300.0,3.3911,3.3971,3.3911,3.3911,174300.0
2010-10-26 11:20:00,5.62,5.63,5.62,5.63,83000.0,3.3911,3.3971,3.3911,3.3971,83000.0
2010-10-26 11:25:00,5.62,5.63,5.62,5.62,123700.0,3.3911,3.3971,3.3911,3.3911,123700.0
2010-10-26 11:30:00,5.62,5.62,5.61,5.61,181400.0,3.3911,3.3911,3.385,3.385,181400.0
2010-10-26 11:35:00,5.61,5.62,5.6,5.61,161000.0,3.385,3.3911,3.379,3.385,161000.0
2010-10-26 11:40:00,5.6,5.61,5.59,5.6,111200.0,3.379,3.385,3.3729,3.379,111200.0
2010-10-26 11:45:00,5.59,5.6,5.59,5.59,104700.0,3.3729,3.379,3.3729,3.3729,104700.0
2010-10-26 11:50:00,5.59,5.6,5.59,5.59,65500.0,3.3729,3.379,3.3729,3.3729,65500.0
2010-10-26 11:55:00,5.59,5.6,5.58,5.58,91600.0,3.3729,3.379,3.3669,3.3669,91600.0
2010-10-26 12:00:00,5.58,5.59,5.58,5.59,63600.0,3.3669,3.3729,3.3669,3.3729,63600.0
2010-10-26 12:05:00,5.58,5.59,5.58,5.58,72600.0,3.3669,3.3729,3.3669,3.3669,72600.0
2010-10-26 12:10:00,5.58,5.59,5.58,5.58,67900.0,3.3669,3.3729,3.3669,3.3669,67900.0
2010-10-26 12:15:00,5.59,5.59,5.58,5.59,47900.0,3.3729,3.3729,3.3669,3.3729,47900.0
2010-10-26 12:20:00,5.58,5.59,5.58,5.59,37600.0,3.3669,3.3729,3.3669,3.3729,37600.0
2010-10-26 12:25:00,5.59,5.59,5.58,5.58,57000.0,3.3729,3.3729,3.3669,3.3669,57000.0
2010-10-26 12:30:00,5.58,5.59,5.58,5.58,18600.0,3.3669,3.3729,3.3669,3.3669,18600.0
2010-10-26 12:35:00,5.58,5.59,5.58,5.58,78700.0,3.3669,3.3729,3.3669,3.3669,78700.0
2010-10-26 12:40:00,5.59,5.59,5.57,5.57,225900.0,3.3729,3.3729,3.3609,3.3609,225900.0
2010-10-26 12:45:00,5.58,5.58,5.57,5.57,61800.0,3.3669,3.3669,3.3609,3.3609,61800.0
2010-10-26 12:50:00,5.58,5.58,5.57,5.57,76500.0,3.3669,3.3669,3.3609,3.3609,76500.0
2010-10-26 12:55:00,5.57,5.58,5.57,5.57,74100.0,3.3609,3.3669,3.3609,3.3609,74100.0
2010-10-26 13:00:00,5.58,5.58,5.57,5.57,41400.0,3.3669,3.3669,3.3609,3.3609,41400.0
2010-10-26 13:05:00,5.57,5.58,5.57,5.57,81600.0,3.3609,3.3669,3.3609,3.3609,81600.0
2010-10-26 13:10:00,5.58,5.58,5.57,5.57,80300.0,3.3669,3.3669,3.3609,3.3609,80300.0
2010-10-26 13:15:00,5.58,5.58,5.57,5.57,81400.0,3.3669,3.3669,3.3609,3.3609,81400.0
2010-10-26 13:20:00,5.57,5.58,5.55,5.55,271000.0,3.3609,3.3669,3.3488,3.3488,271000.0
2010-10-26 13:25:00,5.55,5.56,5.54,5.54,448200.0,3.3488,3.3548,3.3428,3.3428,448200.0
2010-10-26 13:30:00,5.54,5.54,5.53,5.53,135100.0,3.3428,3.3428,3.3367,3.3367,135100.0
2010-10-26 13:35:00,5.54,5.54,5.53,5.53,165000.0,3.3428,3.3428,3.3367,3.3367,165000.0
2010-10-26 13:40:00,5.53,5.54,5.53,5.53,203900.0,3.3367,3.3428,3.3367,3.3367,203900.0
2010-10-26 13:45:00,5.53,5.54,5.53,5.53,122400.0,3.3367,3.3428,3.3367,3.3367,122400.0
2010-10-26 13:50:00,5.54,5.54,5.53,5.53,93400.0,3.3428,3.3428,3.3367,3.3367,93400.0
2010-10-26 13:55:00,5.53,5.54,5.53,5.53,112300.0,3.3367,3.3428,3.3367,3.3367,112300.0
2010-10-26 14:00:00,5.53,5.54,5.53,5.53,46500.0,3.3367,3.3428,3.3367,3.3367,46500.0
2010-10-26 14:05:00,5.54,5.54,5.53,5.54,54700.0,3.3428,3.3428,3.3367,3.3428,54700.0
2010-10-26 14:10:00,5.54,5.54,5.53,5.54,87400.0,3.3428,3.3428,3.3367,3.3428,87400.0
2010-10-26 14:15:00,5.54,5.56,5.54,5.55,242000.0,3.3428,3.3548,3.3428,3.3488,242000.0
2010-10-26 14:20:00,5.56,5.56,5.55,5.56,65400.0,3.3548,3.3548,3.3488,3.3548,65400.0
2010-10-26 14:25:00,5.55,5.56,5.55,5.56,46700.0,3.3488,3.3548,3.3488,3.3548,46700.0
2010-10-26 14:30:00,5.56,5.56,5.55,5.55,201000.0,3.3548,3.3548,3.3488,3.3488,201000.0
2010-10-26 14:35:00,5.55,5.58,5.54,5.57,278100.0,3.3488,3.3669,3.3428,3.3609,278100.0
2010-10-26 14:40:00,5.58,5.59,5.57,5.58,549200.0,3.3669,3.3729,3.3609,3.3669,549200.0
2010-10-26 14:45:00,5.58,5.58,5.57,5.58,24800.0,3.3669,3.3669,3.3609,3.3669,24800.0
2010-10-26 14:50:00,5.58,5.58,5.57,5.58,58300.0,3.3669,3.3669,3.3609,3.3669,58300.0
2010-10-26 14:55:00,5.57,5.58,5.57,5.58,20500.0,3.3609,3.3669,3.3609,3.3669,20500.0
2010-10-26 15:00:00,5.58,5.58,5.57,5.58,41200.0,3.3669,3.3669,3.3609,3.3669,41200.0
2010-10-26 15:05:00,5.58,5.58,5.57,5.57,77500.0,3.3669,3.3669,3.3609,3.3609,77500.0
2010-10-26 15:10:00,5.58,5.58,5.57,5.57,57700.0,3.3669,3.3669,3.3609,3.3609,57700.0
2010-10-26 15:15:00,5.58,5.63,5.57,5.63,456300.0,3.3669,3.3971,3.3609,3.3971,456300.0
2010-10-26 15:20:00,5.63,5.64,5.62,5.63,203400.0,3.3971,3.4031,3.3911,3.3971,203400.0
2010-10-26 15:25:00,5.63,5.64,5.61,5.61,140200.0,3.3971,3.4031,3.385,3.385,140200.0
2010-10-26 15:30:00,5.61,5.62,5.6,5.62,272200.0,3.385,3.3911,3.379,3.3911,272200.0
2010-10-26 15:35:00,5.62,5.62,5.61,5.62,69700.0,3.3911,3.3911,3.385,3.3911,69700.0
2010-10-26 15:40:00,5.61,5.62,5.61,5.62,59500.0,3.385,3.3911,3.385,3.3911,59500.0
2010-10-26 15:45:00,5.61,5.62,5.61,5.62,246900.0,3.385,3.3911,3.385,3.3911,246900.0
2010-10-26 15:50:00,5.62,5.62,5.61,5.61,158500.0,3.3911,3.3911,3.385,3.385,158500.0
2010-10-26 15:55:00,5.61,5.62,5.61,5.62,420900.0,3.385,3.3911,3.385,3.3911,420900.0
2010-10-27 09:30:00,5.57,5.6,5.57,5.59,115400.0,3.3609,3.379,3.3609,3.3729,115400.0
2010-10-27 09:35:00,5.59,5.62,5.59,5.62,167700.0,3.3729,3.3911,3.3729,3.3911,167700.0
2010-10-27 09:40:00,5.62,5.63,5.6,5.61,106900.0,3.3911,3.3971,3.379,3.385,106900.0
2010-10-27 09:45:00,5.61,5.63,5.59,5.62,161900.0,3.385,3.3971,3.3729,3.3911,161900.0
2010-10-27 09:50:00,5.62,5.64,5.62,5.64,138200.0,3.3911,3.4031,3.3911,3.4031,138200.0
2010-10-27 09:55:00,5.64,5.67,5.63,5.66,348400.0,3.4031,3.4212,3.3971,3.4152,348400.0
2010-10-27 10:00:00,5.66,5.68,5.63,5.65,227200.0,3.4152,3.4273,3.3971,3.4092,227200.0
2010-10-27 10:05:00,5.65,5.65,5.63,5.64,62900.0,3.4092,3.4092,3.3971,3.4031,62900.0
2010-10-27 10:10:00,5.64,5.65,5.63,5.65,133000.0,3.4031,3.4092,3.3971,3.4092,133000.0
2010-10-27 10:15:00,5.64,5.67,5.64,5.66,395000.0,3.4031,3.4212,3.4031,3.4152,395000.0
2010-10-27 10:20:00,5.66,5.66,5.63,5.63,115300.0,3.4152,3.4152,3.3971,3.3971,115300.0
2010-10-27 10:25:00,5.63,5.64,5.62,5.62,151700.0,3.3971,3.4031,3.3911,3.3911,151700.0
2010-10-27 10:30:00,5.62,5.64,5.61,5.63,151900.0,3.3911,3.4031,3.385,3.3971,151900.0
2010-10-27 10:35:00,5.64,5.65,5.61,5.64,798600.0,3.4031,3.4092,3.385,3.4031,798600.0
2010-10-27 10:40:00,5.64,5.67,5.64,5.66,166200.0,3.4031,3.4212,3.4031,3.4152,166200.0
2010-10-27 10:45:00,5.67,5.67,5.65,5.66,245500.0,3.4212,3.4212,3.4092,3.4152,245500.0
2010-10-27 10:50:00,5.66,5.67,5.65,5.66,308300.0,3.4152,3.4212,3.4092,3.4152,308300.0
2010-10-27 10:55:00,5.66,5.67,5.65,5.67,385400.0,3.4152,3.4212,3.4092,3.4212,385400.0
2010-10-27 11:00:00,5.66,5.67,5.66,5.67,246200.0,3.4152,3.4212,3.4152,3.4212,246200.0
2010-10-27 11:05:00,5.66,5.67,5.66,5.66,123700.0,3.4152,3.4212,3.4152,3.4152,123700.0
2010-10-27 11:10:00,5.66,5.67,5.65,5.66,154300.0,3.4152,3.4212,3.4092,3.4152,154300.0
2010-10-27 11:15:00,5.67,5.68,5.66,5.68,287400.0,3.4212,3.4273,3.4152,3.4273,287400.0
2010-10-27 11:20:00,5.67,5.68,5.67,5.68,99100.0,3.4212,3.4273,3.4212,3.4273,99100.0
2010-10-27 11:25:00,5.68,5.69,5.67,5.68,133700.0,3.4273,3.4333,3.4212,3.4273,133700.0
2010-10-27 11:30:00,5.68,5.7,5.68,5.68,295500.0,3.4273,3.4393,3.4273,3.4273,295500.0
2010-10-27 11:35:00,5.68,5.7,5.68,5.7,97000.0,3.4273,3.4393,3.4273,3.4393,97000.0
2010-10-27 11:40:00,5.7,5.7,5.69,5.7,54000.0,3.4393,3.4393,3.4333,3.4393,54000.0
2010-10-27 11:45:00,5.7,5.7,5.68,5.68,76800.0,3.4393,3.4393,3.4273,3.4273,76800.0
2010-10-27 11:50:00,5.68,5.71,5.68,5.69,280900.0,3.4273,3.4454,3.4273,3.4333,280900.0
2010-10-27 11:55:00,5.69,5.69,5.68,5.68,63100.0,3.4333,3.4333,3.4273,3.4273,63100.0
2010-10-27 12:00:00,5.69,5.69,5.68,5.68,32100.0,3.4333,3.4333,3.4273,3.4273,32100.0
2010-10-27 12:05:00,5.68,5.69,5.68,5.68,75200.0,3.4273,3.4333,3.4273,3.4273,75200.0
2010-10-27 12:10:00,5.68,5.69,5.68,5.68,46000.0,3.4273,3.4333,3.4273,3.4273,46000.0
2010-10-27 12:15:00,5.69,5.69,5.67,5.68,58000.0,3.4333,3.4333,3.4212,3.4273,58000.0
2010-10-27 12:20:00,5.67,5.67,5.66,5.67,26600.0,3.4212,3.4212,3.4152,3.4212,26600.0
2010-10-27 12:25:00,5.67,5.68,5.67,5.68,89100.0,3.4212,3.4273,3.4212,3.4273,89100.0
2010-10-27 12:30:00,5.67,5.68,5.66,5.66,66500.0,3.4212,3.4273,3.4152,3.4152,66500.0
2010-10-27 12:35:00,5.66,5.66,5.65,5.65,71300.0,3.4152,3.4152,3.4092,3.4092,71300.0
2010-10-27 12:40:00,5.66,5.66,5.64,5.64,43600.0,3.4152,3.4152,3.4031,3.4031,43600.0
2010-10-27 12:45:00,5.64,5.65,5.64,5.65,112800.0,3.4031,3.4092,3.4031,3.4092,112800.0
2010-10-27 12:50:00,5.64,5.65,5.64,5.65,44100.0,3.4031,3.4092,3.4031,3.4092,44100.0
2010-10-27 12:55:00,5.65,5.66,5.64,5.66,67400.0,3.4092,3.4152,3.4031,3.4152,67400.0
2010-10-27 13:00:00,5.65,5.66,5.65,5.66,30000.0,3.4092,3.4152,3.4092,3.4152,30000.0
2010-10-27 13:05:00,5.66,5.66,5.64,5.64,50300.0,3.4152,3.4152,3.4031,3.4031,50300.0
2010-10-27 13:10:00,5.65,5.65,5.63,5.64,62100.0,3.4092,3.4092,3.3971,3.4031,62100.0
2010-10-27 13:15:00,5.63,5.64,5.62,5.63,122800.0,3.3971,3.4031,3.3911,3.3971,122800.0
2010-10-27 13:20:00,5.63,5.63,5.62,5.63,12700.0,3.3971,3.3971,3.3911,3.3971,12700.0
2010-10-27 13:25:00,5.63,5.64,5.62,5.64,50100.0,3.3971,3.4031,3.3911,3.4031,50100.0
2010-10-27 13:30:00,5.63,5.64,5.62,5.63,53100.0,3.3971,3.4031,3.3911,3.3971,53100.0
2010-10-27 13:35:00,5.63,5.63,5.62,5.63,61400.0,3.3971,3.3971,3.3911,3.3971,61400.0
2010-10-27 13:40:00,5.63,5.63,5.62,5.63,27500.0,3.3971,3.3971,3.3911,3.3971,27500.0
2010-10-27 13:45:00,5.63,5.64,5.63,5.64,32500.0,3.3971,3.4031,3.3971,3.4031,32500.0
2010-10-27 13:50:00,5.64,5.64,5.63,5.64,18200.0,3.4031,3.4031,3.3971,3.4031,18200.0
2010-10-27 13:55:00,5.63,5.65,5.63,5.65,79400.0,3.3971,3.4092,3.3971,3.4092,79400.0
2010-10-27 14:00:00,5.65,5.65,5.62,5.64,150900.0,3.4092,3.4092,3.3911,3.4031,150900.0
2010-10-27 14:05:00,5.64,5.64,5.63,5.64,52300.0,3.4031,3.4031,3.3971,3.4031,52300.0
2010-10-27 14:10:00,5.64,5.64,5.63,5.64,20700.0,3.4031,3.4031,3.3971,3.4031,20700.0
2010-10-27 14:15:00,5.64,5.64,5.63,5.63,20000.0,3.4031,3.4031,3.3971,3.3971,20000.0
2010-10-27 14:20:00,5.63,5.64,5.61,5.62,104400.0,3.3971,3.4031,3.385,3.3911,104400.0
2010-10-27 14:25:00,5.62,5.67,5.62,5.65,577600.0,3.3911,3.4212,3.3911,3.4092,577600.0
2010-10-27 14:30:00,5.65,5.66,5.65,5.65,40400.0,3.4092,3.4152,3.4092,3.4092,40400.0
2010-10-27 14:35:00,5.65,5.67,5.64,5.66,153900.0,3.4092,3.4212,3.4031,3.4152,153900.0
2010-10-27 14:40:00,5.66,5.68,5.66,5.68,113000.0,3.4152,3.4273,3.4152,3.4273,113000.0
2010-10-27 14:45:00,5.68,5.68,5.65,5.66,181500.0,3.4273,3.4273,3.4092,3.4152,181500.0
2010-10-27 14:50:00,5.67,5.67,5.66,5.67,22200.0,3.4212,3.4212,3.4152,3.4212,22200.0
2010-10-27 14:55:00,5.67,5.67,5.66,5.67,27900.0,3.4212,3.4212,3.4152,3.4212,27900.0
2010-10-27 15:00:00,5.66,5.67,5.66,5.66,24100.0,3.4152,3.4212,3.4152,3.4152,24100.0
2010-10-27 15:05:00,5.66,5.67,5.66,5.66,26500.0,3.4152,3.4212,3.4152,3.4152,26500.0
2010-10-27 15:10:00,5.66,5.67,5.65,5.67,135800.0,3.4152,3.4212,3.4092,3.4212,135800.0
2010-10-27 15:15:00,5.67,5.67,5.66,5.67,157600.0,3.4212,3.4212,3.4152,3.4212,157600.0
2010-10-27 15:20:00,5.67,5.68,5.66,5.68,111600.0,3.4212,3.4273,3.4152,3.4273,111600.0
2010-10-27 15:25:00,5.68,5.69,5.68,5.69,115100.0,3.4273,3.4333,3.4273,3.4333,115100.0
2010-10-27 15:30:00,5.69,5.69,5.68,5.69,52700.0,3.4333,3.4333,3.4273,3.4333,52700.0
2010-10-27 15:35:00,5.69,5.7,5.68,5.69,138200.0,3.4333,3.4393,3.4273,3.4333,138200.0
2010-10-27 15:40:00,5.69,5.7,5.68,5.7,211000.0,3.4333,3.4393,3.4273,3.4393,211000.0
2010-10-27 15:45:00,5.7,5.7,5.69,5.7,94900.0,3.4393,3.4393,3.4333,3.4393,94900.0
2010-10-27 15:50:00,5.7,5.7,5.69,5.7,131200.0,3.4393,3.4393,3.4333,3.4393,131200.0
2010-10-27 15:55:00,5.7,5.7,5.69,5.7,515400.0,3.4393,3.4393,3.4333,3.4393,515400.0
2010-10-28 09:30:00,5.74,5.74,5.71,5.73,191800.0,3.4635,3.4635,3.4454,3.4574,191800.0
2010-10-28 09:35:00,5.73,5.74,5.71,5.71,137100.0,3.4574,3.4635,3.4454,3.4454,137100.0
2010-10-28 09:40:00,5.71,5.71,5.68,5.69,172100.0,3.4454,3.4454,3.4273,3.4333,172100.0
2010-10-28 09:45:00,5.69,5.7,5.67,5.67,121700.0,3.4333,3.4393,3.4212,3.4212,121700.0
2010-10-28 09:50:00,5.67,5.68,5.65,5.68,147200.0,3.4212,3.4273,3.4092,3.4273,147200.0
2010-10-28 09:55:00,5.68,5.68,5.66,5.66,122800.0,3.4273,3.4273,3.4152,3.4152,122800.0
2010-10-28 10:00:00,5.66,5.67,5.66,5.66,45200.0,3.4152,3.4212,3.4152,3.4152,45200.0
2010-10-28 10:05:00,5.66,5.67,5.65,5.67,96500.0,3.4152,3.4212,3.4092,3.4212,96500.0
2010-10-28 10:10:00,5.66,5.67,5.64,5.65,157700.0,3.4152,3.4212,3.4031,3.4092,157700.0
2010-10-28 10:15:00,5.66,5.66,5.62,5.64,249300.0,3.4152,3.4152,3.3911,3.4031,249300.0
2010-10-28 10:20:00,5.64,5.64,5.63,5.63,41700.0,3.4031,3.4031,3.3971,3.3971,41700.0
2010-10-28 10:25:00,5.63,5.64,5.62,5.63,207800.0,3.3971,3.4031,3.3911,3.3971,207800.0
2010-10-28 10:30:00,5.63,5.64,5.63,5.64,11500.0,3.3971,3.4031,3.3971,3.4031,11500.0
2010-10-28 10:35:00,5.63,5.64,5.63,5.63,24400.0,3.3971,3.4031,3.3971,3.3971,24400.0
2010-10-28 10:40:00,5.63,5.64,5.63,5.64,118600.0,3.3971,3.4031,3.3971,3.4031,118600.0
2010-10-28 10:45:00,5.64,5.64,5.62,5.64,57300.0,3.4031,3.4031,3.3911,3.4031,57300.0
2010-10-28 10:50:00,5.63,5.65,5.63,5.65,173100.0,3.3971,3.4092,3.3971,3.4092,173100.0
2010-10-28 10:55:00,5.64,5.65,5.63,5.64,39400.0,3.4031,3.4092,3.3971,3.4031,39400.0
2010-10-28 11:00:00,5.63,5.64,5.63,5.63,17700.0,3.3971,3.4031,3.3971,3.3971,17700.0
2010-10-28 11:05:00,5.63,5.64,5.63,5.64,17200.0,3.3971,3.4031,3.3971,3.4031,17200.0
2010-10-28 11:10:00,5.63,5.64,5.63,5.63,61800.0,3.3971,3.4031,3.3971,3.3971,61800.0
2010-10-28 11:15:00,5.64,5.64,5.63,5.64,33000.0,3.4031,3.4031,3.3971,3.4031,33000.0
2010-10-28 11:20:00,5.63,5.64,5.63,5.64,38200.0,3.3971,3.4031,3.3971,3.4031,38200.0
2010-10-28 11:25:00,5.64,5.64,5.63,5.64,31200.0,3.4031,3.4031,3.3971,3.4031,31200.0
2010-10-28 11:30:00,5.64,5.64,5.63,5.64,23300.0,3.4031,3.4031,3.3971,3.4031,23300.0
2010-10-28 11:35:00,5.63,5.64,5.63,5.64,48100.0,3.3971,3.4031,3.3971,3.4031,48100.0
2010-10-28 11:40:00,5.64,5.64,5.63,5.64,20600.0,3.4031,3.4031,3.3971,3.4031,20600.0
2010-10-28 11:45:00,5.64,5.64,5.63,5.64,5900.0,3.4031,3.4031,3.3971,3.4031,5900.0
2010-10-28 11:50:00,5.64,5.64,5.63,5.64,21700.0,3.4031,3.4031,3.3971,3.4031,21700.0
2010-10-28 11:55:00,5.63,5.64,5.63,5.64,37600.0,3.3971,3.4031,3.3971,3.4031,37600.0
2010-10-28 12:00:00,5.63,5.64,5.62,5.62,192700.0,3.3971,3.4031,3.3911,3.3911,192700.0
2010-10-28 12:05:00,5.63,5.63,5.62,5.63,115000.0,3.3971,3.3971,3.3911,3.3971,115000.0
2010-10-28 12:10:00,5.63,5.63,5.62,5.63,94800.0,3.3971,3.3971,3.3911,3.3971,94800.0
2010-10-28 12:15:00,5.63,5.64,5.62,5.64,191700.0,3.3971,3.4031,3.3911,3.4031,191700.0
2010-10-28 12:20:00,5.63,5.64,5.63,5.64,19000.0,3.3971,3.4031,3.3971,3.4031,19000.0
2010-10-28 12:25:00,5.64,5.64,5.62,5.64,342000.0,3.4031,3.4031,3.3911,3.4031,342000.0
2010-10-28 12:30:00,5.63,5.63,5.62,5.63,343000.0,3.3971,3.3971,3.3911,3.3971,343000.0
2010-10-28 12:35:00,5.62,5.63,5.62,5.63,12400.0,3.3911,3.3971,3.3911,3.3971,12400.0
2010-10-28 12:40:00,5.63,5.63,5.62,5.63,13300.0,3.3971,3.3971,3.3911,3.3971,13300.0
2010-10-28 12:45:00,5.62,5.63,5.62,5.63,46900.0,3.3911,3.3971,3.3911,3.3971,46900.0
2010-10-28 12:50:00,5.62,5.63,5.62,5.63,43600.0,3.3911,3.3971,3.3911,3.3971,43600.0
2010-10-28 12:55:00,5.63,5.64,5.62,5.64,204500.0,3.3971,3.4031,3.3911,3.4031,204500.0
2010-10-28 13:00:00,5.64,5.65,5.63,5.65,147100.0,3.4031,3.4092,3.3971,3.4092,147100.0
2010-10-28 13:05:00,5.64,5.65,5.64,5.65,47600.0,3.4031,3.4092,3.4031,3.4092,47600.0
2010-10-28 13:10:00,5.64,5.65,5.64,5.65,23700.0,3.4031,3.4092,3.4031,3.4092,23700.0
2010-10-28 13:15:00,5.65,5.68,5.65,5.66,538200.0,3.4092,3.4273,3.4092,3.4152,538200.0
2010-10-28 13:20:00,5.66,5.67,5.65,5.65,68200.0,3.4152,3.4212,3.4092,3.4092,68200.0
2010-10-28 13:25:00,5.66,5.66,5.63,5.64,284700.0,3.4152,3.4152,3.3971,3.4031,284700.0
2010-10-28 13:30:00,5.65,5.66,5.64,5.65,232100.0,3.4092,3.4152,3.4031,3.4092,232100.0
2010-10-28 13:35:00,5.64,5.66,5.64,5.66,42400.0,3.4031,3.4152,3.4031,3.4152,42400.0
2010-10-28 13:40:00,5.65,5.66,5.64,5.65,64200.0,3.4092,3.4152,3.4031,3.4092,64200.0
2010-10-28 13:45:00,5.65,5.66,5.64,5.64,143700.0,3.4092,3.4152,3.4031,3.4031,143700.0
2010-10-28 13:50:00,5.65,5.65,5.64,5.64,37800.0,3.4092,3.4092,3.4031,3.4031,37800.0
2010-10-28 13:55:00,5.64,5.66,5.64,5.64,234000.0,3.4031,3.4152,3.4031,3.4031,234000.0
2010-10-28 14:00:00,5.64,5.65,5.64,5.65,12400.0,3.4031,3.4092,3.4031,3.4092,12400.0
2010-10-28 14:05:00,5.64,5.65,5.64,5.65,18400.0,3.4031,3.4092,3.4031,3.4092,18400.0
2010-10-28 14:10:00,5.65,5.66,5.64,5.64,239900.0,3.4092,3.4152,3.4031,3.4031,239900.0
2010-10-28 14:15:00,5.65,5.65,5.64,5.65,4100.0,3.4092,3.4092,3.4031,3.4092,4100.0
2010-10-28 14:20:00,5.65,5.65,5.64,5.64,20100.0,3.4092,3.4092,3.4031,3.4031,20100.0
2010-10-28 14:25:00,5.65,5.65,5.63,5.64,60900.0,3.4092,3.4092,3.3971,3.4031,60900.0
2010-10-28 14:30:00,5.63,5.65,5.63,5.65,38900.0,3.3971,3.4092,3.3971,3.4092,38900.0
2010-10-28 14:35:00,5.65,5.65,5.63,5.64,100700.0,3.4092,3.4092,3.3971,3.4031,100700.0
2010-10-28 14:40:00,5.65,5.67,5.64,5.67,142200.0,3.4092,3.4212,3.4031,3.4212,142200.0
2010-10-28 14:45:00,5.67,5.68,5.64,5.66,635600.0,3.4212,3.4273,3.4031,3.4152,635600.0
2010-10-28 14:50:00,5.65,5.66,5.65,5.65,45100.0,3.4092,3.4152,3.4092,3.4092,45100.0
2010-10-28 14:55:00,5.66,5.66,5.65,5.66,16100.0,3.4152,3.4152,3.4092,3.4152,16100.0
2010-10-28 15:00:00,5.65,5.66,5.65,5.66,18400.0,3.4092,3.4152,3.4092,3.4152,18400.0
2010-10-28 15:05:00,5.66,5.66,5.65,5.66,10700.0,3.4152,3.4152,3.4092,3.4152,10700.0
2010-10-28 15:10:00,5.66,5.66,5.64,5.64,121100.0,3.4152,3.4152,3.4031,3.4031,121100.0
2010-10-28 15:15:00,5.64,5.66,5.64,5.66,320500.0,3.4031,3.4152,3.4031,3.4152,320500.0
2010-10-28 15:20:00,5.66,5.66,5.65,5.66,80200.0,3.4152,3.4152,3.4092,3.4152,80200.0
2010-10-28 15:25:00,5.65,5.66,5.65,5.65,93300.0,3.4092,3.4152,3.4092,3.4092,93300.0
2010-10-28 15:30:00,5.66,5.67,5.65,5.67,151300.0,3.4152,3.4212,3.4092,3.4212,151300.0
2010-10-28 15:35:00,5.67,5.67,5.66,5.67,24900.0,3.4212,3.4212,3.4152,3.4212,24900.0
2010-10-28 15:40:00,5.67,5.67,5.66,5.67,43400.0,3.4212,3.4212,3.4152,3.4212,43400.0
2010-10-28 15:45:00,5.67,5.68,5.66,5.67,96500.0,3.4212,3.4273,3.4152,3.4212,96500.0
2010-10-28 15:50:00,5.67,5.68,5.66,5.66,61700.0,3.4212,3.4273,3.4152,3.4152,61700.0
2010-10-28 15:55:00,5.66,5.67,5.66,5.66,293400.0,3.4152,3.4212,3.4152,3.4152,293400.0
2010-10-29 09:30:00,5.63,5.64,5.61,5.63,129700.0,3.3971,3.4031,3.385,3.3971,129700.0
2010-10-29 09:35:00,5.63,5.64,5.61,5.62,118700.0,3.3971,3.4031,3.385,3.3911,118700.0
2010-10-29 09:40:00,5.63,5.65,5.62,5.63,111200.0,3.3971,3.4092,3.3911,3.3971,111200.0
2010-10-29 09:45:00,5.64,5.64,5.61,5.64,162700.0,3.4031,3.4031,3.385,3.4031,162700.0
2010-10-29 09:50:00,5.65,5.65,5.62,5.62,123900.0,3.4092,3.4092,3.3911,3.3911,123900.0
2010-10-29 09:55:00,5.63,5.63,5.61,5.63,77300.0,3.3971,3.3971,3.385,3.3971,77300.0
2010-10-29 10:00:00,5.63,5.64,5.61,5.64,208000.0,3.3971,3.4031,3.385,3.4031,208000.0
2010-10-29 10:05:00,5.63,5.65,5.63,5.64,145700.0,3.3971,3.4092,3.3971,3.4031,145700.0
2010-10-29 10:10:00,5.64,5.65,5.64,5.64,90400.0,3.4031,3.4092,3.4031,3.4031,90400.0
2010-10-29 10:15:00,5.64,5.65,5.64,5.64,20200.0,3.4031,3.4092,3.4031,3.4031,20200.0
2010-10-29 10:20:00,5.64,5.65,5.64,5.64,52000.0,3.4031,3.4092,3.4031,3.4031,52000.0
2010-10-29 10:25:00,5.64,5.65,5.64,5.64,104000.0,3.4031,3.4092,3.4031,3.4031,104000.0
2010-10-29 10:30:00,5.65,5.65,5.64,5.64,63000.0,3.4092,3.4092,3.4031,3.4031,63000.0
2010-10-29 10:35:00,5.65,5.65,5.64,5.64,35300.0,3.4092,3.4092,3.4031,3.4031,35300.0
2010-10-29 10:40:00,5.65,5.65,5.64,5.65,140500.0,3.4092,3.4092,3.4031,3.4092,140500.0
2010-10-29 10:45:00,5.64,5.65,5.64,5.64,87800.0,3.4031,3.4092,3.4031,3.4031,87800.0
2010-10-29 10:50:00,5.65,5.65,5.64,5.64,64500.0,3.4092,3.4092,3.4031,3.4031,64500.0
2010-10-29 10:55:00,5.65,5.66,5.64,5.66,250600.0,3.4092,3.4152,3.4031,3.4152,250600.0
2010-10-29 11:00:00,5.66,5.67,5.64,5.66,298700.0,3.4152,3.4212,3.4031,3.4152,298700.0
2010-10-29 11:05:00,5.66,5.66,5.65,5.66,30600.0,3.4152,3.4152,3.4092,3.4152,30600.0
2010-10-29 11:10:00,5.65,5.66,5.64,5.64,79200.0,3.4092,3.4152,3.4031,3.4031,79200.0
2010-10-29 11:15:00,5.64,5.66,5.63,5.66,412200.0,3.4031,3.4152,3.3971,3.4152,412200.0
2010-10-29 11:20:00,5.65,5.66,5.64,5.64,50500.0,3.4092,3.4152,3.4031,3.4031,50500.0
2010-10-29 11:25:00,5.65,5.66,5.64,5.66,64700.0,3.4092,3.4152,3.4031,3.4152,64700.0
2010-10-29 11:30:00,5.66,5.66,5.62,5.64,252200.0,3.4152,3.4152,3.3911,3.4031,252200.0
2010-10-29 11:35:00,5.63,5.64,5.62,5.63,133400.0,3.3971,3.4031,3.3911,3.3971,133400.0
2010-10-29 11:40:00,5.63,5.66,5.63,5.64,223100.0,3.3971,3.4152,3.3971,3.4031,223100.0
2010-10-29 11:45:00,5.65,5.65,5.64,5.64,49500.0,3.4092,3.4092,3.4031,3.4031,49500.0
2010-10-29 11:50:00,5.64,5.64,5.62,5.64,144100.0,3.4031,3.4031,3.3911,3.4031,144100.0
2010-10-29 11:55:00,5.64,5.65,5.64,5.64,43700.0,3.4031,3.4092,3.4031,3.4031,43700.0
2010-10-29 12:00:00,5.65,5.65,5.63,5.63,126000.0,3.4092,3.4092,3.3971,3.3971,126000.0
2010-10-29 12:05:00,5.64,5.64,5.63,5.63,82500.0,3.4031,3.4031,3.3971,3.3971,82500.0
2010-10-29 12:10:00,5.63,5.64,5.62,5.63,205500.0,3.3971,3.4031,3.3911,3.3971,205500.0
2010-10-29 12:15:00,5.64,5.64,5.63,5.64,15900.0,3.4031,3.4031,3.3971,3.4031,15900.0
2010-10-29 12:20:00,5.64,5.65,5.63,5.65,54800.0,3.4031,3.4092,3.3971,3.4092,54800.0
2010-10-29 12:25:00,5.64,5.65,5.64,5.65,63600.0,3.4031,3.4092,3.4031,3.4092,63600.0
2010-10-29 12:30:00,5.64,5.65,5.63,5.63,47400.0,3.4031,3.4092,3.3971,3.3971,47400.0
2010-10-29 12:35:00,5.64,5.64,5.63,5.63,6600.0,3.4031,3.4031,3.3971,3.3971,6600.0
2010-10-29 12:40:00,5.64,5.64,5.63,5.63,21200.0,3.4031,3.4031,3.3971,3.3971,21200.0
2010-10-29 12:45:00,5.63,5.64,5.62,5.62,88500.0,3.3971,3.4031,3.3911,3.3911,88500.0
2010-10-29 12:50:00,5.62,5.63,5.62,5.62,57100.0,3.3911,3.3971,3.3911,3.3911,57100.0
2010-10-29 12:55:00,5.63,5.63,5.61,5.62,52000.0,3.3971,3.3971,3.385,3.3911,52000.0
2010-10-29 13:00:00,5.62,5.62,5.61,5.61,138800.0,3.3911,3.3911,3.385,3.385,138800.0
2010-10-29 13:05:00,5.61,5.63,5.61,5.63,249000.0,3.385,3.3971,3.385,3.3971,249000.0
2010-10-29 13:10:00,5.63,5.63,5.62,5.63,36900.0,3.3971,3.3971,3.3911,3.3971,36900.0
2010-10-29 13:15:00,5.62,5.63,5.6,5.62,159800.0,3.3911,3.3971,3.379,3.3911,159800.0
2010-10-29 13:20:00,5.61,5.63,5.61,5.62,72200.0,3.385,3.3971,3.385,3.3911,72200.0
2010-10-29 13:25:00,5.62,5.63,5.62,5.63,8400.0,3.3911,3.3971,3.3911,3.3971,8400.0
2010-10-29 13:30:00,5.62,5.63,5.62,5.63,31000.0,3.3911,3.3971,3.3911,3.3971,31000.0
2010-10-29 13:35:00,5.62,5.63,5.61,5.62,64500.0,3.3911,3.3971,3.385,3.3911,64500.0
2010-10-29 13:40:00,5.62,5.62,5.61,5.61,32100.0,3.3911,3.3911,3.385,3.385,32100.0
2010-10-29 13:45:00,5.62,5.63,5.61,5.61,120900.0,3.3911,3.3971,3.385,3.385,120900.0
2010-10-29 13:50:00,5.62,5.62,5.61,5.62,20600.0,3.3911,3.3911,3.385,3.3911,20600.0
2010-10-29 13:55:00,5.61,5.62,5.61,5.61,13200.0,3.385,3.3911,3.385,3.385,13200.0
2010-10-29 14:00:00,5.61,5.62,5.61,5.61,35600.0,3.385,3.3911,3.385,3.385,35600.0
2010-10-29 14:05:00,5.61,5.62,5.61,5.62,42700.0,3.385,3.3911,3.385,3.3911,42700.0
2010-10-29 14:10:00,5.61,5.62,5.61,5.61,44400.0,3.385,3.3911,3.385,3.385,44400.0
2010-10-29 14:15:00,5.61,5.62,5.61,5.62,31300.0,3.385,3.3911,3.385,3.3911,31300.0
2010-10-29 14:20:00,5.62,5.62,5.61,5.62,118900.0,3.3911,3.3911,3.385,3.3911,118900.0
2010-10-29 14:25:00,5.62,5.63,5.61,5.63,87700.0,3.3911,3.3971,3.385,3.3971,87700.0
2010-10-29 14:30:00,5.63,5.63,5.62,5.62,30300.0,3.3971,3.3971,3.3911,3.3911,30300.0
2010-10-29 14:35:00,5.63,5.64,5.63,5.64,218200.0,3.3971,3.4031,3.3971,3.4031,218200.0
2010-10-29 14:40:00,5.64,5.65,5.63,5.65,101300.0,3.4031,3.4092,3.3971,3.4092,101300.0
2010-10-29 14:45:00,5.65,5.65,5.64,5.65,187900.0,3.4092,3.4092,3.4031,3.4092,187900.0
2010-10-29 14:50:00,5.65,5.65,5.64,5.65,32700.0,3.4092,3.4092,3.4031,3.4092,32700.0
2010-10-29 14:55:00,5.65,5.65,5.64,5.65,32800.0,3.4092,3.4092,3.4031,3.4092,32800.0
2010-10-29 15:00:00,5.65,5.65,5.64,5.65,25100.0,3.4092,3.4092,3.4031,3.4092,25100.0
2010-10-29 15:05:00,5.65,5.65,5.64,5.65,58000.0,3.4092,3.4092,3.4031,3.4092,58000.0
2010-10-29 15:10:00,5.65,5.66,5.64,5.66,117900.0,3.4092,3.4152,3.4031,3.4152,117900.0
2010-10-29 15:15:00,5.66,5.66,5.65,5.66,83300.0,3.4152,3.4152,3.4092,3.4152,83300.0
2010-10-29 15:20:00,5.66,5.66,5.65,5.66,89200.0,3.4152,3.4152,3.4092,3.4152,89200.0
2010-10-29 15:25:00,5.66,5.67,5.65,5.67,212000.0,3.4152,3.4212,3.4092,3.4212,212000.0
2010-10-29 15:30:00,5.66,5.67,5.66,5.67,68100.0,3.4152,3.4212,3.4152,3.4212,68100.0
2010-10-29 15:35:00,5.67,5.67,5.66,5.67,111800.0,3.4212,3.4212,3.4152,3.4212,111800.0
2010-10-29 15:40:00,5.66,5.68,5.66,5.66,334100.0,3.4152,3.4273,3.4152,3.4152,334100.0
2010-10-29 15:45:00,5.66,5.66,5.65,5.66,108900.0,3.4152,3.4152,3.4092,3.4152,108900.0
2010-10-29 15:50:00,5.66,5.66,5.65,5.66,179200.0,3.4152,3.4152,3.4092,3.4152,179200.0
2010-10-29 15:55:00,5.65,5.67,5.65,5.66,365400.0,3.4092,3.4212,3.4092,3.4152,365400.0
2010-11-01 09:30:00,5.66,5.66,5.61,5.61,249300.0,3.4152,3.4152,3.385,3.385,249300.0
2010-11-01 09:35:00,5.61,5.63,5.61,5.63,160000.0,3.385,3.3971,3.385,3.3971,160000.0
2010-11-01 09:40:00,5.63,5.64,5.62,5.64,90700.0,3.3971,3.4031,3.3911,3.4031,90700.0
2010-11-01 09:45:00,5.64,5.65,5.63,5.65,83700.0,3.4031,3.4092,3.3971,3.4092,83700.0
2010-11-01 09:50:00,5.65,5.65,5.62,5.63,197400.0,3.4092,3.4092,3.3911,3.3971,197400.0
2010-11-01 09:55:00,5.63,5.63,5.61,5.63,245700.0,3.3971,3.3971,3.385,3.3971,245700.0
2010-11-01 10:00:00,5.63,5.68,5.63,5.66,437300.0,3.3971,3.4273,3.3971,3.4152,437300.0
2010-11-01 10:05:00,5.67,5.68,5.65,5.65,154700.0,3.4212,3.4273,3.4092,3.4092,154700.0
2010-11-01 10:10:00,5.66,5.66,5.65,5.66,85300.0,3.4152,3.4152,3.4092,3.4152,85300.0
2010-11-01 10:15:00,5.66,5.67,5.65,5.67,158400.0,3.4152,3.4212,3.4092,3.4212,158400.0
2010-11-01 10:20:00,5.67,5.67,5.66,5.67,47500.0,3.4212,3.4212,3.4152,3.4212,47500.0
2010-11-01 10:25:00,5.67,5.67,5.66,5.67,81400.0,3.4212,3.4212,3.4152,3.4212,81400.0
2010-11-01 10:30:00,5.67,5.67,5.64,5.64,248400.0,3.4212,3.4212,3.4031,3.4031,248400.0
2010-11-01 10:35:00,5.64,5.64,5.62,5.62,161700.0,3.4031,3.4031,3.3911,3.3911,161700.0
2010-11-01 10:40:00,5.63,5.63,5.62,5.62,50000.0,3.3971,3.3971,3.3911,3.3911,50000.0
2010-11-01 10:45:00,5.62,5.63,5.62,5.63,166100.0,3.3911,3.3971,3.3911,3.3971,166100.0
2010-11-01 10:50:00,5.63,5.63,5.62,5.63,293400.0,3.3971,3.3971,3.3911,3.3971,293400.0
2010-11-01 10:55:00,5.62,5.63,5.6,5.61,576200.0,3.3911,3.3971,3.379,3.385,576200.0
2010-11-01 11:00:00,5.61,5.61,5.59,5.6,191500.0,3.385,3.385,3.3729,3.379,191500.0
2010-11-01 11:05:00,5.59,5.6,5.59,5.59,77500.0,3.3729,3.379,3.3729,3.3729,77500.0
2010-11-01 11:10:00,5.6,5.63,5.6,5.61,292700.0,3.379,3.3971,3.379,3.385,292700.0
2010-11-01 11:15:00,5.61,5.62,5.61,5.62,41500.0,3.385,3.3911,3.385,3.3911,41500.0
2010-11-01 11:20:00,5.62,5.62,5.61,5.62,27000.0,3.3911,3.3911,3.385,3.3911,27000.0
2010-11-01 11:25:00,5.62,5.62,5.61,5.62,71600.0,3.3911,3.3911,3.385,3.3911,71600.0
2010-11-01 11:30:00,5.62,5.62,5.61,5.62,63600.0,3.3911,3.3911,3.385,3.3911,63600.0
2010-11-01 11:35:00,5.62,5.62,5.6,5.6,383200.0,3.3911,3.3911,3.379,3.379,383200.0
2010-11-01 11:40:00,5.6,5.61,5.6,5.6,60800.0,3.379,3.385,3.379,3.379,60800.0
2010-11-01 11:45:00,5.6,5.61,5.57,5.58,417900.0,3.379,3.385,3.3609,3.3669,417900.0
2010-11-01 11:50:00,5.58,5.59,5.58,5.59,59400.0,3.3669,3.3729,3.3669,3.3729,59400.0
2010-11-01 11:55:00,5.58,5.59,5.58,5.59,38500.0,3.3669,3.3729,3.3669,3.3729,38500.0
2010-11-01 12:00:00,5.59,5.59,5.58,5.59,31700.0,3.3729,3.3729,3.3669,3.3729,31700.0
2010-11-01 12:05:00,5.59,5.6,5.58,5.6,64400.0,3.3729,3.379,3.3669,3.379,64400.0
2010-11-01 12:10:00,5.6,5.6,5.59,5.59,201200.0,3.379,3.379,3.3729,3.3729,201200.0
2010-11-01 12:15:00,5.59,5.6,5.59,5.6,30400.0,3.3729,3.379,3.3729,3.379,30400.0
2010-11-01 12:20:00,5.6,5.6,5.59,5.6,49800.0,3.379,3.379,3.3729,3.379,49800.0
2010-11-01 12:25:00,5.6,5.6,5.59,5.6,24700.0,3.379,3.379,3.3729,3.379,24700.0
2010-11-01 12:30:00,5.6,5.6,5.59,5.6,15700.0,3.379,3.379,3.3729,3.379,15700.0
2010-11-01 12:35:00,5.6,5.6,5.59,5.6,17900.0,3.379,3.379,3.3729,3.379,17900.0
2010-11-01 12:40:00,5.6,5.6,5.59,5.59,21500.0,3.379,3.379,3.3729,3.3729,21500.0
2010-11-01 12:45:00,5.6,5.6,5.59,5.6,40900.0,3.379,3.379,3.3729,3.379,40900.0
2010-11-01 12:50:00,5.6,5.6,5.59,5.6,20800.0,3.379,3.379,3.3729,3.379,20800.0
2010-11-01 12:55:00,5.6,5.6,5.59,5.6,29900.0,3.379,3.379,3.3729,3.379,29900.0
2010-11-01 13:00:00,5.6,5.6,5.58,5.58,109700.0,3.379,3.379,3.3669,3.3669,109700.0
2010-11-01 13:05:00,5.59,5.59,5.56,5.57,615500.0,3.3729,3.3729,3.3548,3.3609,615500.0
2010-11-01 13:10:00,5.57,5.58,5.56,5.58,83200.0,3.3609,3.3669,3.3548,3.3669,83200.0
2010-11-01 13:15:00,5.58,5.58,5.57,5.58,20500.0,3.3669,3.3669,3.3609,3.3669,20500.0
2010-11-01 13:20:00,5.58,5.58,5.57,5.58,30100.0,3.3669,3.3669,3.3609,3.3669,30100.0
2010-11-01 13:25:00,5.58,5.58,5.57,5.58,25000.0,3.3669,3.3669,3.3609,3.3669,25000.0
2010-11-01 13:30:00,5.58,5.59,5.57,5.59,77000.0,3.3669,3.3729,3.3609,3.3729,77000.0
2010-11-01 13:35:00,5.59,5.6,5.59,5.6,54600.0,3.3729,3.379,3.3729,3.379,54600.0
2010-11-01 13:40:00,5.6,5.6,5.59,5.6,22900.0,3.379,3.379,3.3729,3.379,22900.0
2010-11-01 13:45:00,5.6,5.6,5.59,5.6,19300.0,3.379,3.379,3.3729,3.379,19300.0
2010-11-01 13:50:00,5.6,5.6,5.59,5.6,21400.0,3.379,3.379,3.3729,3.379,21400.0
2010-11-01 13:55:00,5.6,5.6,5.59,5.6,35600.0,3.379,3.379,3.3729,3.379,35600.0
2010-11-01 14:00:00,5.6,5.6,5.58,5.59,161600.0,3.379,3.379,3.3669,3.3729,161600.0
2010-11-01 14:05:00,5.58,5.59,5.57,5.57,104300.0,3.3669,3.3729,3.3609,3.3609,104300.0
2010-11-01 14:10:00,5.57,5.58,5.57,5.57,37800.0,3.3609,3.3669,3.3609,3.3609,37800.0
2010-11-01 14:15:00,5.58,5.58,5.57,5.58,50900.0,3.3669,3.3669,3.3609,3.3669,50900.0
2010-11-01 14:20:00,5.57,5.58,5.57,5.58,64600.0,3.3609,3.3669,3.3609,3.3669,64600.0
2010-11-01 14:25:00,5.58,5.58,5.57,5.57,96700.0,3.3669,3.3669,3.3609,3.3609,96700.0
2010-11-01 14:30:00,5.57,5.58,5.57,5.57,48400.0,3.3609,3.3669,3.3609,3.3609,48400.0
2010-11-01 14:35:00,5.58,5.58,5.55,5.57,358300.0,3.3669,3.3669,3.3488,3.3609,358300.0
2010-11-01 14:40:00,5.57,5.57,5.56,5.57,72500.0,3.3609,3.3609,3.3548,3.3609,72500.0
2010-11-01 14:45:00,5.57,5.57,5.56,5.57,38200.0,3.3609,3.3609,3.3548,3.3609,38200.0
2010-11-01 14:50:00,5.56,5.57,5.56,5.57,165900.0,3.3548,3.3609,3.3548,3.3609,165900.0
2010-11-01 14:55:00,5.57,5.58,5.56,5.58,334300.0,3.3609,3.3669,3.3548,3.3669,334300.0
2010-11-01 15:00:00,5.57,5.58,5.56,5.57,245300.0,3.3609,3.3669,3.3548,3.3609,245300.0
2010-11-01 15:05:00,5.57,5.57,5.51,5.51,839300.0,3.3609,3.3609,3.3247,3.3247,839300.0
2010-11-01 15:10:00,5.51,5.52,5.5,5.51,241500.0,3.3247,3.3307,3.3186,3.3247,241500.0
2010-11-01 15:15:00,5.51,5.51,5.5,5.51,88700.0,3.3247,3.3247,3.3186,3.3247,88700.0
2010-11-01 15:20:00,5.51,5.53,5.5,5.53,252400.0,3.3247,3.3367,3.3186,3.3367,252400.0
2010-11-01 15:25:00,5.53,5.54,5.52,5.54,289000.0,3.3367,3.3428,3.3307,3.3428,289000.0
2010-11-01 15:30:00,5.54,5.56,5.53,5.56,277100.0,3.3428,3.3548,3.3367,3.3548,277100.0
2010-11-01 15:35:00,5.56,5.56,5.53,5.54,372100.0,3.3548,3.3548,3.3367,3.3428,372100.0
2010-11-01 15:40:00,5.55,5.57,5.54,5.57,166800.0,3.3488,3.3609,3.3428,3.3609,166800.0
2010-11-01 15:45:00,5.57,5.59,5.56,5.59,528900.0,3.3609,3.3729,3.3548,3.3729,528900.0
2010-11-01 15:50:00,5.59,5.61,5.58,5.6,724500.0,3.3729,3.385,3.3669,3.379,724500.0
2010-11-01 15:55:00,5.6,5.62,5.59,5.61,870600.0,3.379,3.3911,3.3729,3.385,870600.0
2010-11-02 09:30:00,5.62,5.64,5.61,5.61,297100.0,3.3911,3.4031,3.385,3.385,297100.0
2010-11-02 09:35:00,5.62,5.63,5.61,5.63,177900.0,3.3911,3.3971,3.385,3.3971,177900.0
2010-11-02 09:40:00,5.63,5.64,5.62,5.63,434100.0,3.3971,3.4031,3.3911,3.3971,434100.0
2010-11-02 09:45:00,5.63,5.64,5.62,5.64,418600.0,3.3971,3.4031,3.3911,3.4031,418600.0
2010-11-02 09:50:00,5.64,5.64,5.61,5.61,450200.0,3.4031,3.4031,3.385,3.385,450200.0
2010-11-02 09:55:00,5.61,5.62,5.57,5.61,1002800.0,3.385,3.3911,3.3609,3.385,1002800.0
2010-11-02 10:00:00,5.61,5.62,5.59,5.59,448700.0,3.385,3.3911,3.3729,3.3729,448700.0
2010-11-02 10:05:00,5.59,5.6,5.58,5.59,223600.0,3.3729,3.379,3.3669,3.3729,223600.0
2010-11-02 10:10:00,5.59,5.6,5.57,5.59,386000.0,3.3729,3.379,3.3609,3.3729,386000.0
2010-11-02 10:15:00,5.59,5.59,5.58,5.59,70100.0,3.3729,3.3729,3.3669,3.3729,70100.0
2010-11-02 10:20:00,5.58,5.59,5.57,5.58,366600.0,3.3669,3.3729,3.3609,3.3669,366600.0
2010-11-02 10:25:00,5.58,5.59,5.57,5.58,288400.0,3.3669,3.3729,3.3609,3.3669,288400.0
2010-11-02 10:30:00,5.58,5.58,5.56,5.56,172500.0,3.3669,3.3669,3.3548,3.3548,172500.0
2010-11-02 10:35:00,5.56,5.57,5.56,5.57,60100.0,3.3548,3.3609,3.3548,3.3609,60100.0
2010-11-02 10:40:00,5.56,5.57,5.56,5.56,58100.0,3.3548,3.3609,3.3548,3.3548,58100.0
2010-11-02 10:45:00,5.56,5.57,5.56,5.57,129600.0,3.3548,3.3609,3.3548,3.3609,129600.0
2010-11-02 10:50:00,5.56,5.57,5.55,5.55,244400.0,3.3548,3.3609,3.3488,3.3488,244400.0
2010-11-02 10:55:00,5.56,5.56,5.53,5.53,384500.0,3.3548,3.3548,3.3367,3.3367,384500.0
2010-11-02 11:00:00,5.53,5.54,5.53,5.53,97900.0,3.3367,3.3428,3.3367,3.3367,97900.0
2010-11-02 11:05:00,5.53,5.54,5.53,5.54,90700.0,3.3367,3.3428,3.3367,3.3428,90700.0
2010-11-02 11:10:00,5.53,5.55,5.51,5.51,807300.0,3.3367,3.3488,3.3247,3.3247,807300.0
2010-11-02 11:15:00,5.51,5.53,5.51,5.53,479600.0,3.3247,3.3367,3.3247,3.3367,479600.0
2010-11-02 11:20:00,5.53,5.55,5.53,5.55,161300.0,3.3367,3.3488,3.3367,3.3488,161300.0
2010-11-02 11:25:00,5.55,5.55,5.54,5.55,31600.0,3.3488,3.3488,3.3428,3.3488,31600.0
2010-11-02 11:30:00,5.55,5.55,5.54,5.55,23700.0,3.3488,3.3488,3.3428,3.3488,23700.0
2010-11-02 11:35:00,5.55,5.57,5.54,5.56,139100.0,3.3488,3.3609,3.3428,3.3548,139100.0
2010-11-02 11:40:00,5.55,5.56,5.55,5.56,15200.0,3.3488,3.3548,3.3488,3.3548,15200.0
2010-11-02 11:45:00,5.56,5.56,5.55,5.56,43200.0,3.3548,3.3548,3.3488,3.3548,43200.0
2010-11-02 11:50:00,5.56,5.56,5.54,5.56,715400.0,3.3548,3.3548,3.3428,3.3548,715400.0
2010-11-02 11:55:00,5.56,5.56,5.55,5.55,470900.0,3.3548,3.3548,3.3488,3.3488,470900.0
2010-11-02 12:00:00,5.55,5.57,5.55,5.56,152700.0,3.3488,3.3609,3.3488,3.3548,152700.0
2010-11-02 12:05:00,5.56,5.57,5.56,5.56,184100.0,3.3548,3.3609,3.3548,3.3548,184100.0
2010-11-02 12:10:00,5.57,5.57,5.56,5.57,20800.0,3.3609,3.3609,3.3548,3.3609,20800.0
2010-11-02 12:15:00,5.57,5.57,5.56,5.57,14800.0,3.3609,3.3609,3.3548,3.3609,14800.0
2010-11-02 12:20:00,5.57,5.57,5.55,5.56,198100.0,3.3609,3.3609,3.3488,3.3548,198100.0
2010-11-02 12:25:00,5.56,5.57,5.56,5.57,14900.0,3.3548,3.3609,3.3548,3.3609,14900.0
2010-11-02 12:30:00,5.57,5.57,5.56,5.57,16500.0,3.3609,3.3609,3.3548,3.3609,16500.0
2010-11-02 12:35:00,5.57,5.57,5.56,5.56,6300.0,3.3609,3.3609,3.3548,3.3548,6300.0
2010-11-02 12:40:00,5.57,5.57,5.56,5.57,21000.0,3.3609,3.3609,3.3548,3.3609,21000.0
2010-11-02 12:45:00,5.57,5.57,5.56,5.56,5900.0,3.3609,3.3609,3.3548,3.3548,5900.0
2010-11-02 12:50:00,5.57,5.57,5.56,5.57,11300.0,3.3609,3.3609,3.3548,3.3609,11300.0
2010-11-02 12:55:00,5.56,5.57,5.56,5.57,19900.0,3.3548,3.3609,3.3548,3.3609,19900.0
2010-11-02 13:00:00,5.56,5.57,5.56,5.56,26900.0,3.3548,3.3609,3.3548,3.3548,26900.0
2010-11-02 13:05:00,5.57,5.57,5.56,5.57,21900.0,3.3609,3.3609,3.3548,3.3609,21900.0
2010-11-02 13:10:00,5.57,5.57,5.56,5.56,30700.0,3.3609,3.3609,3.3548,3.3548,30700.0
2010-11-02 13:15:00,5.57,5.57,5.56,5.57,94500.0,3.3609,3.3609,3.3548,3.3609,94500.0
2010-11-02 13:20:00,5.56,5.57,5.56,5.57,19800.0,3.3548,3.3609,3.3548,3.3609,19800.0
2010-11-02 13:25:00,5.57,5.57,5.56,5.57,18400.0,3.3609,3.3609,3.3548,3.3609,18400.0
2010-11-02 13:30:00,5.57,5.57,5.56,5.56,158400.0,3.3609,3.3609,3.3548,3.3548,158400.0
2010-11-02 13:35:00,5.56,5.57,5.55,5.57,361500.0,3.3548,3.3609,3.3488,3.3609,361500.0
2010-11-02 13:40:00,5.57,5.59,5.56,5.59,148900.0,3.3609,3.3729,3.3548,3.3729,148900.0
2010-11-02 13:45:00,5.59,5.6,5.58,5.59,136900.0,3.3729,3.379,3.3669,3.3729,136900.0
2010-11-02 13:50:00,5.59,5.59,5.58,5.59,29400.0,3.3729,3.3729,3.3669,3.3729,29400.0
2010-11-02 13:55:00,5.59,5.59,5.58,5.59,55000.0,3.3729,3.3729,3.3669,3.3729,55000.0
2010-11-02 14:00:00,5.58,5.59,5.58,5.59,73000.0,3.3669,3.3729,3.3669,3.3729,73000.0
2010-11-02 14:05:00,5.59,5.59,5.58,5.59,34500.0,3.3729,3.3729,3.3669,3.3729,34500.0
2010-11-02 14:10:00,5.59,5.59,5.58,5.59,57200.0,3.3729,3.3729,3.3669,3.3729,57200.0
2010-11-02 14:15:00,5.59,5.59,5.57,5.57,70400.0,3.3729,3.3729,3.3609,3.3609,70400.0
2010-11-02 14:20:00,5.57,5.58,5.57,5.58,54800.0,3.3609,3.3669,3.3609,3.3669,54800.0
2010-11-02 14:25:00,5.57,5.58,5.57,5.57,20500.0,3.3609,3.3669,3.3609,3.3609,20500.0
2010-11-02 14:30:00,5.58,5.58,5.56,5.57,96900.0,3.3669,3.3669,3.3548,3.3609,96900.0
2010-11-02 14:35:00,5.56,5.57,5.55,5.56,309700.0,3.3548,3.3609,3.3488,3.3548,309700.0
2010-11-02 14:40:00,5.56,5.56,5.54,5.55,108800.0,3.3548,3.3548,3.3428,3.3488,108800.0
2010-11-02 14:45:00,5.55,5.56,5.54,5.56,144800.0,3.3488,3.3548,3.3428,3.3548,144800.0
2010-11-02 14:50:00,5.55,5.56,5.55,5.55,40200.0,3.3488,3.3548,3.3488,3.3488,40200.0
2010-11-02 14:55:00,5.56,5.56,5.55,5.55,26800.0,3.3548,3.3548,3.3488,3.3488,26800.0
2010-11-02 15:00:00,5.56,5.56,5.55,5.56,59500.0,3.3548,3.3548,3.3488,3.3548,59500.0
2010-11-02 15:05:00,5.56,5.56,5.55,5.55,62900.0,3.3548,3.3548,3.3488,3.3488,62900.0
2010-11-02 15:10:00,5.56,5.56,5.55,5.56,39600.0,3.3548,3.3548,3.3488,3.3548,39600.0
2010-11-02 15:15:00,5.55,5.56,5.55,5.55,50500.0,3.3488,3.3548,3.3488,3.3488,50500.0
2010-11-02 15:20:00,5.56,5.56,5.54,5.54,126100.0,3.3548,3.3548,3.3428,3.3428,126100.0
2010-11-02 15:25:00,5.55,5.55,5.53,5.53,243600.0,3.3488,3.3488,3.3367,3.3367,243600.0
2010-11-02 15:30:00,5.54,5.55,5.51,5.52,965800.0,3.3428,3.3488,3.3247,3.3307,965800.0
2010-11-02 15:35:00,5.51,5.53,5.51,5.53,184300.0,3.3247,3.3367,3.3247,3.3367,184300.0
2010-11-02 15:40:00,5.53,5.54,5.52,5.53,472600.0,3.3367,3.3428,3.3307,3.3367,472600.0
2010-11-02 15:45:00,5.53,5.56,5.53,5.56,271900.0,3.3367,3.3548,3.3367,3.3548,271900.0
2010-11-02 15:50:00,5.56,5.56,5.55,5.55,134100.0,3.3548,3.3548,3.3488,3.3488,134100.0
2010-11-02 15:55:00,5.55,5.56,5.55,5.56,585400.0,3.3488,3.3548,3.3488,3.3548,585400.0
2010-11-03 09:30:00,5.56,5.58,5.55,5.58,330500.0,3.3548,3.3669,3.3488,3.3669,330500.0
2010-11-03 09:35:00,5.58,5.61,5.57,5.6,198400.0,3.3669,3.385,3.3609,3.379,198400.0
2010-11-03 09:40:00,5.6,5.63,5.59,5.61,375900.0,3.379,3.3971,3.3729,3.385,375900.0
2010-11-03 09:45:00,5.6,5.61,5.59,5.61,65500.0,3.379,3.385,3.3729,3.385,65500.0
2010-11-03 09:50:00,5.61,5.61,5.59,5.6,48200.0,3.385,3.385,3.3729,3.379,48200.0
2010-11-03 09:55:00,5.6,5.6,5.58,5.6,111100.0,3.379,3.379,3.3669,3.379,111100.0
2010-11-03 10:00:00,5.6,5.61,5.59,5.6,105900.0,3.379,3.385,3.3729,3.379,105900.0
2010-11-03 10:05:00,5.61,5.61,5.6,5.6,82400.0,3.385,3.385,3.379,3.379,82400.0
2010-11-03 10:10:00,5.61,5.61,5.6,5.61,22200.0,3.385,3.385,3.379,3.385,22200.0
2010-11-03 10:15:00,5.61,5.61,5.59,5.59,129700.0,3.385,3.385,3.3729,3.3729,129700.0
2010-11-03 10:20:00,5.6,5.61,5.59,5.6,131900.0,3.379,3.385,3.3729,3.379,131900.0
2010-11-03 10:25:00,5.6,5.62,5.59,5.62,271300.0,3.379,3.3911,3.3729,3.3911,271300.0
2010-11-03 10:30:00,5.61,5.62,5.61,5.62,68900.0,3.385,3.3911,3.385,3.3911,68900.0
2010-11-03 10:35:00,5.62,5.62,5.61,5.62,17800.0,3.3911,3.3911,3.385,3.3911,17800.0
2010-11-03 10:40:00,5.62,5.62,5.61,5.62,79900.0,3.3911,3.3911,3.385,3.3911,79900.0
2010-11-03 10:45:00,5.61,5.62,5.61,5.62,32800.0,3.385,3.3911,3.385,3.3911,32800.0
2010-11-03 10:50:00,5.62,5.62,5.61,5.61,56600.0,3.3911,3.3911,3.385,3.385,56600.0
2010-11-03 10:55:00,5.61,5.62,5.61,5.61,36600.0,3.385,3.3911,3.385,3.385,36600.0
2010-11-03 11:00:00,5.61,5.62,5.61,5.62,26700.0,3.385,3.3911,3.385,3.3911,26700.0
2010-11-03 11:05:00,5.62,5.62,5.6,5.61,164000.0,3.3911,3.3911,3.379,3.385,164000.0
2010-11-03 11:10:00,5.61,5.61,5.6,5.61,113900.0,3.385,3.385,3.379,3.385,113900.0
2010-11-03 11:15:00,5.61,5.61,5.6,5.61,27700.0,3.385,3.385,3.379,3.385,27700.0
2010-11-03 11:20:00,5.61,5.61,5.6,5.61,53100.0,3.385,3.385,3.379,3.385,53100.0
2010-11-03 11:25:00,5.61,5.61,5.59,5.59,69100.0,3.385,3.385,3.3729,3.3729,69100.0
2010-11-03 11:30:00,5.6,5.6,5.59,5.59,21200.0,3.379,3.379,3.3729,3.3729,21200.0
2010-11-03 11:35:00,5.6,5.6,5.59,5.6,11700.0,3.379,3.379,3.3729,3.379,11700.0
2010-11-03 11:40:00,5.6,5.62,5.6,5.62,142300.0,3.379,3.3911,3.379,3.3911,142300.0
2010-11-03 11:45:00,5.61,5.62,5.61,5.62,28800.0,3.385,3.3911,3.385,3.3911,28800.0
2010-11-03 11:50:00,5.62,5.62,5.61,5.62,2900.0,3.3911,3.3911,3.385,3.3911,2900.0
2010-11-03 11:55:00,5.61,5.62,5.6,5.6,97300.0,3.385,3.3911,3.379,3.379,97300.0
2010-11-03 12:00:00,5.6,5.61,5.58,5.59,33500.0,3.379,3.385,3.3669,3.3729,33500.0
2010-11-03 12:05:00,5.59,5.59,5.58,5.59,30600.0,3.3729,3.3729,3.3669,3.3729,30600.0
2010-11-03 12:10:00,5.59,5.59,5.58,5.58,15300.0,3.3729,3.3729,3.3669,3.3669,15300.0
2010-11-03 12:15:00,5.59,5.59,5.58,5.59,15400.0,3.3729,3.3729,3.3669,3.3729,15400.0
2010-11-03 12:20:00,5.59,5.59,5.58,5.58,42600.0,3.3729,3.3729,3.3669,3.3669,42600.0
2010-11-03 12:25:00,5.58,5.59,5.58,5.58,6000.0,3.3669,3.3729,3.3669,3.3669,6000.0
2010-11-03 12:30:00,5.59,5.59,5.58,5.58,8600.0,3.3729,3.3729,3.3669,3.3669,8600.0
2010-11-03 12:35:00,5.59,5.59,5.58,5.59,20000.0,3.3729,3.3729,3.3669,3.3729,20000.0
2010-11-03 12:40:00,5.58,5.59,5.57,5.58,86200.0,3.3669,3.3729,3.3609,3.3669,86200.0
2010-11-03 12:45:00,5.58,5.6,5.58,5.59,75300.0,3.3669,3.379,3.3669,3.3729,75300.0
2010-11-03 12:50:00,5.59,5.59,5.58,5.59,4400.0,3.3729,3.3729,3.3669,3.3729,4400.0
2010-11-03 12:55:00,5.59,5.59,5.58,5.58,7700.0,3.3729,3.3729,3.3669,3.3669,7700.0
2010-11-03 13:00:00,5.59,5.6,5.58,5.6,57100.0,3.3729,3.379,3.3669,3.379,57100.0
2010-11-03 13:05:00,5.59,5.6,5.59,5.6,5900.0,3.3729,3.379,3.3729,3.379,5900.0
2010-11-03 13:10:00,5.6,5.6,5.59,5.59,6300.0,3.379,3.379,3.3729,3.3729,6300.0
2010-11-03 13:15:00,5.59,5.6,5.59,5.6,4800.0,3.3729,3.379,3.3729,3.379,4800.0
2010-11-03 13:20:00,5.6,5.61,5.59,5.61,70500.0,3.379,3.385,3.3729,3.385,70500.0
2010-11-03 13:25:00,5.6,5.61,5.6,5.6,34300.0,3.379,3.385,3.379,3.379,34300.0
2010-11-03 13:30:00,5.6,5.61,5.59,5.61,23200.0,3.379,3.385,3.3729,3.385,23200.0
2010-11-03 13:35:00,5.61,5.61,5.61,5.61,2900.0,3.385,3.385,3.385,3.385,2900.0
2010-11-03 13:40:00,5.61,5.61,5.6,5.61,27400.0,3.385,3.385,3.379,3.385,27400.0
2010-11-03 13:45:00,5.6,5.61,5.6,5.61,17000.0,3.379,3.385,3.379,3.385,17000.0
2010-11-03 13:50:00,5.61,5.61,5.6,5.61,20800.0,3.385,3.385,3.379,3.385,20800.0
2010-11-03 13:55:00,5.61,5.61,5.6,5.6,8300.0,3.385,3.385,3.379,3.379,8300.0
2010-11-03 14:00:00,5.6,5.61,5.6,5.61,25100.0,3.379,3.385,3.379,3.385,25100.0
2010-11-03 14:05:00,5.61,5.62,5.6,5.6,117300.0,3.385,3.3911,3.379,3.379,117300.0
2010-11-03 14:10:00,5.6,5.61,5.58,5.6,178000.0,3.379,3.385,3.3669,3.379,178000.0
2010-11-03 14:15:00,5.6,5.62,5.57,5.61,386300.0,3.379,3.3911,3.3609,3.385,386300.0
2010-11-03 14:20:00,5.6,5.62,5.58,5.59,347600.0,3.379,3.3911,3.3669,3.3729,347600.0
2010-11-03 14:25:00,5.59,5.59,5.54,5.55,475800.0,3.3729,3.3729,3.3428,3.3488,475800.0
2010-11-03 14:30:00,5.54,5.56,5.53,5.55,270200.0,3.3428,3.3548,3.3367,3.3488,270200.0
2010-11-03 14:35:00,5.54,5.58,5.54,5.58,243300.0,3.3428,3.3669,3.3428,3.3669,243300.0
2010-11-03 14:40:00,5.58,5.6,5.56,5.6,216700.0,3.3669,3.379,3.3548,3.379,216700.0
2010-11-03 14:45:00,5.6,5.6,5.59,5.6,133400.0,3.379,3.379,3.3729,3.379,133400.0
2010-11-03 14:50:00,5.6,5.62,5.59,5.6,251200.0,3.379,3.3911,3.3729,3.379,251200.0
2010-11-03 14:55:00,5.61,5.62,5.6,5.61,106200.0,3.385,3.3911,3.379,3.385,106200.0
2010-11-03 15:00:00,5.61,5.62,5.6,5.6,129800.0,3.385,3.3911,3.379,3.379,129800.0
2010-11-03 15:05:00,5.6,5.62,5.6,5.61,296700.0,3.379,3.3911,3.379,3.385,296700.0
2010-11-03 15:10:00,5.62,5.64,5.61,5.62,304200.0,3.3911,3.4031,3.385,3.3911,304200.0
2010-11-03 15:15:00,5.63,5.64,5.62,5.64,358100.0,3.3971,3.4031,3.3911,3.4031,358100.0
2010-11-03 15:20:00,5.64,5.64,5.62,5.63,97900.0,3.4031,3.4031,3.3911,3.3971,97900.0
2010-11-03 15:25:00,5.63,5.64,5.62,5.63,192900.0,3.3971,3.4031,3.3911,3.3971,192900.0
2010-11-03 15:30:00,5.63,5.64,5.61,5.62,349000.0,3.3971,3.4031,3.385,3.3911,349000.0
2010-11-03 15:35:00,5.61,5.62,5.61,5.62,137100.0,3.385,3.3911,3.385,3.3911,137100.0
2010-11-03 15:40:00,5.62,5.62,5.6,5.61,211100.0,3.3911,3.3911,3.379,3.385,211100.0
2010-11-03 15:45:00,5.6,5.61,5.6,5.61,166600.0,3.379,3.385,3.379,3.385,166600.0
2010-11-03 15:50:00,5.61,5.63,5.6,5.63,301500.0,3.385,3.3971,3.379,3.3971,301500.0
2010-11-03 15:55:00,5.63,5.64,5.62,5.64,513200.0,3.3971,3.4031,3.3911,3.4031,513200.0
2010-11-04 09:30:00,5.7,5.73,5.65,5.73,475400.0,3.4393,3.4574,3.4092,3.4574,475400.0
2010-11-04 09:35:00,5.73,5.75,5.72,5.75,369800.0,3.4574,3.4695,3.4514,3.4695,369800.0
2010-11-04 09:40:00,5.75,5.78,5.74,5.76,465800.0,3.4695,3.4876,3.4635,3.4755,465800.0
2010-11-04 09:45:00,5.75,5.77,5.73,5.75,241300.0,3.4695,3.4816,3.4574,3.4695,241300.0
2010-11-04 09:50:00,5.74,5.76,5.73,5.76,328000.0,3.4635,3.4755,3.4574,3.4755,328000.0
2010-11-04 09:55:00,5.76,5.76,5.7,5.7,337800.0,3.4755,3.4755,3.4393,3.4393,337800.0
2010-11-04 10:00:00,5.7,5.7,5.68,5.68,221500.0,3.4393,3.4393,3.4273,3.4273,221500.0
2010-11-04 10:05:00,5.68,5.69,5.68,5.68,169400.0,3.4273,3.4333,3.4273,3.4273,169400.0
2010-11-04 10:10:00,5.68,5.68,5.67,5.68,55800.0,3.4273,3.4273,3.4212,3.4273,55800.0
2010-11-04 10:15:00,5.68,5.72,5.67,5.72,355800.0,3.4273,3.4514,3.4212,3.4514,355800.0
2010-11-04 10:20:00,5.71,5.74,5.71,5.74,569400.0,3.4454,3.4635,3.4454,3.4635,569400.0
2010-11-04 10:25:00,5.74,5.75,5.72,5.72,289200.0,3.4635,3.4695,3.4514,3.4514,289200.0
2010-11-04 10:30:00,5.72,5.73,5.72,5.72,136700.0,3.4514,3.4574,3.4514,3.4514,136700.0
2010-11-04 10:35:00,5.72,5.73,5.69,5.73,296100.0,3.4514,3.4574,3.4333,3.4574,296100.0
2010-11-04 10:40:00,5.72,5.73,5.71,5.72,322700.0,3.4514,3.4574,3.4454,3.4514,322700.0
2010-11-04 10:45:00,5.73,5.73,5.71,5.73,717900.0,3.4574,3.4574,3.4454,3.4574,717900.0
2010-11-04 10:50:00,5.72,5.74,5.72,5.73,142000.0,3.4514,3.4635,3.4514,3.4574,142000.0
2010-11-04 10:55:00,5.74,5.75,5.73,5.75,162100.0,3.4635,3.4695,3.4574,3.4695,162100.0
2010-11-04 11:00:00,5.74,5.77,5.74,5.76,300800.0,3.4635,3.4816,3.4635,3.4755,300800.0
2010-11-04 11:05:00,5.77,5.77,5.75,5.75,140400.0,3.4816,3.4816,3.4695,3.4695,140400.0
2010-11-04 11:10:00,5.75,5.76,5.75,5.75,65300.0,3.4695,3.4755,3.4695,3.4695,65300.0
2010-11-04 11:15:00,5.76,5.76,5.75,5.76,127200.0,3.4755,3.4755,3.4695,3.4755,127200.0
2010-11-04 11:20:00,5.75,5.76,5.75,5.76,259300.0,3.4695,3.4755,3.4695,3.4755,259300.0
2010-11-04 11:25:00,5.75,5.76,5.75,5.76,27400.0,3.4695,3.4755,3.4695,3.4755,27400.0
2010-11-04 11:30:00,5.76,5.76,5.75,5.76,77100.0,3.4755,3.4755,3.4695,3.4755,77100.0
2010-11-04 11:35:00,5.76,5.76,5.75,5.75,162500.0,3.4755,3.4755,3.4695,3.4695,162500.0
2010-11-04 11:40:00,5.75,5.76,5.75,5.75,178900.0,3.4695,3.4755,3.4695,3.4695,178900.0
2010-11-04 11:45:00,5.75,5.76,5.75,5.76,20100.0,3.4695,3.4755,3.4695,3.4755,20100.0
2010-11-04 11:50:00,5.75,5.76,5.75,5.76,22700.0,3.4695,3.4755,3.4695,3.4755,22700.0
2010-11-04 11:55:00,5.76,5.76,5.75,5.76,17900.0,3.4755,3.4755,3.4695,3.4755,17900.0
2010-11-04 12:00:00,5.76,5.76,5.75,5.75,19600.0,3.4755,3.4755,3.4695,3.4695,19600.0
2010-11-04 12:05:00,5.75,5.76,5.75,5.76,477900.0,3.4695,3.4755,3.4695,3.4755,477900.0
2010-11-04 12:10:00,5.76,5.78,5.76,5.77,298400.0,3.4755,3.4876,3.4755,3.4816,298400.0
2010-11-04 12:15:00,5.77,5.78,5.77,5.77,201000.0,3.4816,3.4876,3.4816,3.4816,201000.0
2010-11-04 12:20:00,5.77,5.78,5.76,5.78,53900.0,3.4816,3.4876,3.4755,3.4876,53900.0
2010-11-04 12:25:00,5.77,5.78,5.77,5.78,18800.0,3.4816,3.4876,3.4816,3.4876,18800.0
2010-11-04 12:30:00,5.77,5.78,5.77,5.78,32100.0,3.4816,3.4876,3.4816,3.4876,32100.0
2010-11-04 12:35:00,5.77,5.78,5.77,5.78,16600.0,3.4816,3.4876,3.4816,3.4876,16600.0
2010-11-04 12:40:00,5.77,5.8,5.77,5.79,583800.0,3.4816,3.4997,3.4816,3.4936,583800.0
2010-11-04 12:45:00,5.8,5.8,5.78,5.78,59500.0,3.4997,3.4997,3.4876,3.4876,59500.0
2010-11-04 12:50:00,5.78,5.79,5.78,5.78,27200.0,3.4876,3.4936,3.4876,3.4876,27200.0
2010-11-04 12:55:00,5.78,5.79,5.78,5.79,9800.0,3.4876,3.4936,3.4876,3.4936,9800.0
2010-11-04 13:00:00,5.79,5.79,5.78,5.78,144900.0,3.4936,3.4936,3.4876,3.4876,144900.0
2010-11-04 13:05:00,5.78,5.79,5.78,5.79,84000.0,3.4876,3.4936,3.4876,3.4936,84000.0
2010-11-04 13:10:00,5.78,5.79,5.78,5.78,91200.0,3.4876,3.4936,3.4876,3.4876,91200.0
2010-11-04 13:15:00,5.78,5.79,5.78,5.79,65700.0,3.4876,3.4936,3.4876,3.4936,65700.0
2010-11-04 13:20:00,5.78,5.79,5.78,5.78,91000.0,3.4876,3.4936,3.4876,3.4876,91000.0
2010-11-04 13:25:00,5.79,5.8,5.78,5.79,116000.0,3.4936,3.4997,3.4876,3.4936,116000.0
2010-11-04 13:30:00,5.79,5.81,5.79,5.81,282700.0,3.4936,3.5057,3.4936,3.5057,282700.0
2010-11-04 13:35:00,5.8,5.81,5.78,5.79,733100.0,3.4997,3.5057,3.4876,3.4936,733100.0
2010-11-04 13:40:00,5.79,5.79,5.78,5.78,167900.0,3.4936,3.4936,3.4876,3.4876,167900.0
2010-11-04 13:45:00,5.78,5.79,5.77,5.78,49600.0,3.4876,3.4936,3.4816,3.4876,49600.0
2010-11-04 13:50:00,5.77,5.79,5.77,5.77,164900.0,3.4816,3.4936,3.4816,3.4816,164900.0
2010-11-04 13:55:00,5.77,5.78,5.77,5.78,22000.0,3.4816,3.4876,3.4816,3.4876,22000.0
2010-11-04 14:00:00,5.77,5.77,5.76,5.76,49900.0,3.4816,3.4816,3.4755,3.4755,49900.0
2010-11-04 14:05:00,5.76,5.77,5.76,5.76,24800.0,3.4755,3.4816,3.4755,3.4755,24800.0
2010-11-04 14:10:00,5.76,5.78,5.76,5.78,137900.0,3.4755,3.4876,3.4755,3.4876,137900.0
2010-11-04 14:15:00,5.78,5.79,5.77,5.79,70500.0,3.4876,3.4936,3.4816,3.4936,70500.0
2010-11-04 14:20:00,5.79,5.8,5.78,5.8,86200.0,3.4936,3.4997,3.4876,3.4997,86200.0
2010-11-04 14:25:00,5.79,5.8,5.78,5.8,232500.0,3.4936,3.4997,3.4876,3.4997,232500.0
2010-11-04 14:30:00,5.79,5.8,5.79,5.79,55500.0,3.4936,3.4997,3.4936,3.4936,55500.0
2010-11-04 14:35:00,5.8,5.81,5.79,5.8,110700.0,3.4997,3.5057,3.4936,3.4997,110700.0
2010-11-04 14:40:00,5.8,5.81,5.8,5.8,35900.0,3.4997,3.5057,3.4997,3.4997,35900.0
2010-11-04 14:45:00,5.8,5.81,5.79,5.8,231700.0,3.4997,3.5057,3.4936,3.4997,231700.0
2010-11-04 14:50:00,5.8,5.81,5.79,5.8,206700.0,3.4997,3.5057,3.4936,3.4997,206700.0
2010-11-04 14:55:00,5.8,5.81,5.8,5.81,28300.0,3.4997,3.5057,3.4997,3.5057,28300.0
2010-11-04 15:00:00,5.8,5.82,5.8,5.82,175100.0,3.4997,3.5117,3.4997,3.5117,175100.0
2010-11-04 15:05:00,5.81,5.83,5.81,5.81,654300.0,3.5057,3.5178,3.5057,3.5057,654300.0
2010-11-04 15:10:00,5.81,5.81,5.8,5.8,46700.0,3.5057,3.5057,3.4997,3.4997,46700.0
2010-11-04 15:15:00,5.81,5.84,5.8,5.83,510500.0,3.5057,3.5238,3.4997,3.5178,510500.0
2010-11-04 15:20:00,5.84,5.87,5.83,5.86,530700.0,3.5238,3.5419,3.5178,3.5359,530700.0
2010-11-04 15:25:00,5.87,5.91,5.86,5.9,592200.0,3.5419,3.566,3.5359,3.56,592200.0
2010-11-04 15:30:00,5.91,5.92,5.88,5.9,1085600.0,3.566,3.5721,3.5479,3.56,1085600.0
2010-11-04 15:35:00,5.91,5.92,5.88,5.88,874600.0,3.566,3.5721,3.5479,3.5479,874600.0
2010-11-04 15:40:00,5.88,5.89,5.86,5.87,843300.0,3.5479,3.554,3.5359,3.5419,843300.0
2010-11-04 15:45:00,5.87,5.89,5.84,5.87,677300.0,3.5419,3.554,3.5238,3.5419,677300.0
2010-11-04 15:50:00,5.87,5.87,5.86,5.86,725400.0,3.5419,3.5419,3.5359,3.5359,725400.0
2010-11-04 15:55:00,5.86,5.87,5.86,5.87,1228100.0,3.5359,3.5419,3.5359,3.5419,1228100.0
2010-11-05 09:30:00,5.82,5.84,5.76,5.8,894600.0,3.5117,3.5238,3.4755,3.4997,894600.0
2010-11-05 09:35:00,5.8,5.85,5.8,5.85,356900.0,3.4997,3.5298,3.4997,3.5298,356900.0
2010-11-05 09:40:00,5.85,5.9,5.85,5.87,546600.0,3.5298,3.56,3.5298,3.5419,546600.0
2010-11-05 09:45:00,5.86,5.9,5.85,5.9,362400.0,3.5359,3.56,3.5298,3.56,362400.0
2010-11-05 09:50:00,5.9,5.92,5.89,5.92,293800.0,3.56,3.5721,3.554,3.5721,293800.0
2010-11-05 09:55:00,5.91,6.0,5.91,6.0,934500.0,3.566,3.6203,3.566,3.6203,934500.0
2010-11-05 10:00:00,6.0,6.03,5.99,5.99,517100.0,3.6203,3.6384,3.6143,3.6143,517100.0
2010-11-05 10:05:00,5.99,6.03,5.98,6.01,279900.0,3.6143,3.6384,3.6083,3.6264,279900.0
2010-11-05 10:10:00,6.02,6.09,6.01,6.08,717700.0,3.6324,3.6746,3.6264,3.6686,717700.0
2010-11-05 10:15:00,6.08,6.09,6.06,6.09,463300.0,3.6686,3.6746,3.6565,3.6746,463300.0
2010-11-05 10:20:00,6.08,6.1,6.06,6.07,917900.0,3.6686,3.6807,3.6565,3.6626,917900.0
2010-11-05 10:25:00,6.07,6.09,6.07,6.08,411000.0,3.6626,3.6746,3.6626,3.6686,411000.0
2010-11-05 10:30:00,6.09,6.1,6.07,6.1,464300.0,3.6746,3.6807,3.6626,3.6807,464300.0
2010-11-05 10:35:00,6.09,6.1,6.07,6.07,348600.0,3.6746,3.6807,3.6626,3.6626,348600.0
2010-11-05 10:40:00,6.07,6.09,6.06,6.07,299000.0,3.6626,3.6746,3.6565,3.6626,299000.0
2010-11-05 10:45:00,6.08,6.08,6.06,6.06,122200.0,3.6686,3.6686,3.6565,3.6565,122200.0
2010-11-05 10:50:00,6.07,6.07,5.99,6.0,641900.0,3.6626,3.6626,3.6143,3.6203,641900.0
2010-11-05 10:55:00,6.0,6.02,5.97,5.99,1094300.0,3.6203,3.6324,3.6022,3.6143,1094300.0
2010-11-05 11:00:00,5.99,5.99,5.96,5.97,358100.0,3.6143,3.6143,3.5962,3.6022,358100.0
2010-11-05 11:05:00,5.96,5.99,5.96,5.99,118400.0,3.5962,3.6143,3.5962,3.6143,118400.0
2010-11-05 11:10:00,5.99,6.0,5.97,5.97,385400.0,3.6143,3.6203,3.6022,3.6022,385400.0
2010-11-05 11:15:00,5.97,5.98,5.96,5.97,176900.0,3.6022,3.6083,3.5962,3.6022,176900.0
2010-11-05 11:20:00,5.98,5.98,5.97,5.97,46400.0,3.6083,3.6083,3.6022,3.6022,46400.0
2010-11-05 11:25:00,5.98,5.98,5.97,5.98,17100.0,3.6083,3.6083,3.6022,3.6083,17100.0
2010-11-05 11:30:00,5.97,5.98,5.97,5.97,28700.0,3.6022,3.6083,3.6022,3.6022,28700.0
2010-11-05 11:35:00,5.98,5.98,5.96,5.96,165900.0,3.6083,3.6083,3.5962,3.5962,165900.0
2010-11-05 11:40:00,5.96,5.96,5.92,5.93,176700.0,3.5962,3.5962,3.5721,3.5781,176700.0
2010-11-05 11:45:00,5.92,5.93,5.92,5.93,119900.0,3.5721,3.5781,3.5721,3.5781,119900.0
2010-11-05 11:50:00,5.93,5.93,5.92,5.93,61700.0,3.5781,3.5781,3.5721,3.5781,61700.0
2010-11-05 11:55:00,5.92,5.93,5.88,5.88,514000.0,3.5721,3.5781,3.5479,3.5479,514000.0
2010-11-05 12:00:00,5.88,5.91,5.87,5.91,222300.0,3.5479,3.566,3.5419,3.566,222300.0
2010-11-05 12:05:00,5.91,5.97,5.9,5.97,325900.0,3.566,3.6022,3.56,3.6022,325900.0
2010-11-05 12:10:00,5.97,6.02,5.97,6.0,904800.0,3.6022,3.6324,3.6022,3.6203,904800.0
2010-11-05 12:15:00,6.01,6.03,6.0,6.03,187800.0,3.6264,3.6384,3.6203,3.6384,187800.0
2010-11-05 12:20:00,6.03,6.04,6.02,6.03,182700.0,3.6384,3.6445,3.6324,3.6384,182700.0
2010-11-05 12:25:00,6.03,6.04,6.02,6.02,161800.0,3.6384,3.6445,3.6324,3.6324,161800.0
2010-11-05 12:30:00,6.02,6.03,5.99,5.99,159000.0,3.6324,3.6384,3.6143,3.6143,159000.0
2010-11-05 12:35:00,6.0,6.0,5.97,5.97,111600.0,3.6203,3.6203,3.6022,3.6022,111600.0
2010-11-05 12:40:00,5.97,5.98,5.95,5.95,112700.0,3.6022,3.6083,3.5902,3.5902,112700.0
2010-11-05 12:45:00,5.95,5.96,5.94,5.95,98700.0,3.5902,3.5962,3.5841,3.5902,98700.0
2010-11-05 12:50:00,5.95,5.95,5.94,5.95,39900.0,3.5902,3.5902,3.5841,3.5902,39900.0
2010-11-05 12:55:00,5.94,5.96,5.94,5.95,90800.0,3.5841,3.5962,3.5841,3.5902,90800.0
2010-11-05 13:00:00,5.95,5.97,5.94,5.96,68100.0,3.5902,3.6022,3.5841,3.5962,68100.0
2010-11-05 13:05:00,5.97,5.99,5.96,5.98,39000.0,3.6022,3.6143,3.5962,3.6083,39000.0
2010-11-05 13:10:00,5.99,5.99,5.98,5.98,21200.0,3.6143,3.6143,3.6083,3.6083,21200.0
2010-11-05 13:15:00,5.98,5.99,5.98,5.99,14700.0,3.6083,3.6143,3.6083,3.6143,14700.0
2010-11-05 13:20:00,5.98,5.99,5.98,5.98,16900.0,3.6083,3.6143,3.6083,3.6083,16900.0
2010-11-05 13:25:00,5.98,5.99,5.98,5.98,20400.0,3.6083,3.6143,3.6083,3.6083,20400.0
2010-11-05 13:30:00,5.98,5.99,5.98,5.98,62600.0,3.6083,3.6143,3.6083,3.6083,62600.0
2010-11-05 13:35:00,5.98,5.99,5.96,5.96,98600.0,3.6083,3.6143,3.5962,3.5962,98600.0
2010-11-05 13:40:00,5.97,5.97,5.95,5.96,93800.0,3.6022,3.6022,3.5902,3.5962,93800.0
2010-11-05 13:45:00,5.96,5.97,5.96,5.97,33400.0,3.5962,3.6022,3.5962,3.6022,33400.0
2010-11-05 13:50:00,5.96,5.97,5.96,5.96,16300.0,3.5962,3.6022,3.5962,3.5962,16300.0
2010-11-05 13:55:00,5.96,5.97,5.96,5.96,21200.0,3.5962,3.6022,3.5962,3.5962,21200.0
2010-11-05 14:00:00,5.96,5.97,5.96,5.96,39700.0,3.5962,3.6022,3.5962,3.5962,39700.0
2010-11-05 14:05:00,5.96,5.97,5.94,5.95,85800.0,3.5962,3.6022,3.5841,3.5902,85800.0
2010-11-05 14:10:00,5.94,5.95,5.93,5.93,141400.0,3.5841,3.5902,3.5781,3.5781,141400.0
2010-11-05 14:15:00,5.93,5.94,5.92,5.93,165300.0,3.5781,3.5841,3.5721,3.5781,165300.0
2010-11-05 14:20:00,5.93,5.93,5.91,5.93,97000.0,3.5781,3.5781,3.566,3.5781,97000.0
2010-11-05 14:25:00,5.93,5.93,5.9,5.92,226100.0,3.5781,3.5781,3.56,3.5721,226100.0
2010-11-05 14:30:00,5.92,5.94,5.91,5.94,69700.0,3.5721,3.5841,3.566,3.5841,69700.0
2010-11-05 14:35:00,5.94,5.97,5.93,5.94,140700.0,3.5841,3.6022,3.5781,3.5841,140700.0
2010-11-05 14:40:00,5.94,5.95,5.93,5.93,38800.0,3.5841,3.5902,3.5781,3.5781,38800.0
2010-11-05 14:45:00,5.93,5.94,5.93,5.93,36600.0,3.5781,3.5841,3.5781,3.5781,36600.0
2010-11-05 14:50:00,5.93,5.94,5.93,5.94,25800.0,3.5781,3.5841,3.5781,3.5841,25800.0
2010-11-05 14:55:00,5.93,5.94,5.93,5.93,21800.0,3.5781,3.5841,3.5781,3.5781,21800.0
2010-11-05 15:00:00,5.93,5.94,5.93,5.93,34400.0,3.5781,3.5841,3.5781,3.5781,34400.0
2010-11-05 15:05:00,5.93,5.95,5.93,5.94,87500.0,3.5781,3.5902,3.5781,3.5841,87500.0
2010-11-05 15:10:00,5.94,5.95,5.93,5.93,89000.0,3.5841,3.5902,3.5781,3.5781,89000.0
2010-11-05 15:15:00,5.93,5.94,5.93,5.93,43100.0,3.5781,3.5841,3.5781,3.5781,43100.0
2010-11-05 15:20:00,5.93,5.94,5.91,5.91,85700.0,3.5781,3.5841,3.566,3.566,85700.0
2010-11-05 15:25:00,5.91,5.93,5.9,5.93,206600.0,3.566,3.5781,3.56,3.5781,206600.0
2010-11-05 15:30:00,5.93,5.95,5.92,5.95,208100.0,3.5781,3.5902,3.5721,3.5902,208100.0
2010-11-05 15:35:00,5.94,5.95,5.92,5.92,161200.0,3.5841,3.5902,3.5721,3.5721,161200.0
2010-11-05 15:40:00,5.92,5.92,5.9,5.91,305500.0,3.5721,3.5721,3.56,3.566,305500.0
2010-11-05 15:45:00,5.92,5.94,5.91,5.94,180500.0,3.5721,3.5841,3.566,3.5841,180500.0
2010-11-05 15:50:00,5.94,5.95,5.93,5.93,298000.0,3.5841,3.5902,3.5781,3.5781,298000.0
2010-11-05 15:55:00,5.93,5.94,5.93,5.94,625500.0,3.5781,3.5841,3.5781,3.5841,625500.0
2010-11-08 09:30:00,5.93,5.98,5.91,5.92,521500.0,3.5781,3.6083,3.566,3.5721,521500.0
2010-11-08 09:35:00,5.91,5.95,5.91,5.95,375500.0,3.566,3.5902,3.566,3.5902,375500.0
2010-11-08 09:40:00,5.95,5.97,5.93,5.94,231800.0,3.5902,3.6022,3.5781,3.5841,231800.0
2010-11-08 09:45:00,5.94,5.95,5.93,5.95,206400.0,3.5841,3.5902,3.5781,3.5902,206400.0
2010-11-08 09:50:00,5.95,5.95,5.93,5.95,299200.0,3.5902,3.5902,3.5781,3.5902,299200.0
2010-11-08 09:55:00,5.95,5.98,5.95,5.97,302100.0,3.5902,3.6083,3.5902,3.6022,302100.0
2010-11-08 10:00:00,5.97,5.97,5.95,5.97,196300.0,3.6022,3.6022,3.5902,3.6022,196300.0
2010-11-08 10:05:00,5.97,5.98,5.96,5.96,153500.0,3.6022,3.6083,3.5962,3.5962,153500.0
2010-11-08 10:10:00,5.97,5.99,5.97,5.99,71600.0,3.6022,3.6143,3.6022,3.6143,71600.0
2010-11-08 10:15:00,5.99,6.03,5.98,6.03,372000.0,3.6143,3.6384,3.6083,3.6384,372000.0
2010-11-08 10:20:00,6.03,6.03,5.99,6.01,330200.0,3.6384,3.6384,3.6143,3.6264,330200.0
2010-11-08 10:25:00,6.01,6.02,6.0,6.01,217500.0,3.6264,3.6324,3.6203,3.6264,217500.0
2010-11-08 10:30:00,6.01,6.01,5.99,6.0,279800.0,3.6264,3.6264,3.6143,3.6203,279800.0
2010-11-08 10:35:00,5.99,6.0,5.99,6.0,48000.0,3.6143,3.6203,3.6143,3.6203,48000.0
2010-11-08 10:40:00,5.99,6.01,5.99,6.01,136100.0,3.6143,3.6264,3.6143,3.6264,136100.0
2010-11-08 10:45:00,6.01,6.02,6.0,6.02,93200.0,3.6264,3.6324,3.6203,3.6324,93200.0
2010-11-08 10:50:00,6.02,6.03,6.0,6.0,200500.0,3.6324,3.6384,3.6203,3.6203,200500.0
2010-11-08 10:55:00,6.0,6.01,5.95,5.95,184400.0,3.6203,3.6264,3.5902,3.5902,184400.0
2010-11-08 11:00:00,5.95,5.96,5.92,5.93,308200.0,3.5902,3.5962,3.5721,3.5781,308200.0
2010-11-08 11:05:00,5.93,5.94,5.92,5.94,159000.0,3.5781,3.5841,3.5721,3.5841,159000.0
2010-11-08 11:10:00,5.94,5.95,5.93,5.94,86000.0,3.5841,3.5902,3.5781,3.5841,86000.0
2010-11-08 11:15:00,5.95,5.95,5.93,5.94,73000.0,3.5902,3.5902,3.5781,3.5841,73000.0
2010-11-08 11:20:00,5.94,5.94,5.93,5.93,28900.0,3.5841,3.5841,3.5781,3.5781,28900.0
2010-11-08 11:25:00,5.93,5.95,5.93,5.94,62100.0,3.5781,3.5902,3.5781,3.5841,62100.0
2010-11-08 11:30:00,5.95,5.96,5.95,5.96,98200.0,3.5902,3.5962,3.5902,3.5962,98200.0
2010-11-08 11:35:00,5.95,5.96,5.94,5.95,95800.0,3.5902,3.5962,3.5841,3.5902,95800.0
2010-11-08 11:40:00,5.96,5.96,5.95,5.96,40000.0,3.5962,3.5962,3.5902,3.5962,40000.0
2010-11-08 11:45:00,5.96,5.97,5.95,5.96,127200.0,3.5962,3.6022,3.5902,3.5962,127200.0
2010-11-08 11:50:00,5.96,5.97,5.95,5.97,52300.0,3.5962,3.6022,3.5902,3.6022,52300.0
2010-11-08 11:55:00,5.97,5.98,5.96,5.97,96100.0,3.6022,3.6083,3.5962,3.6022,96100.0
2010-11-08 12:00:00,5.96,5.97,5.96,5.96,16400.0,3.5962,3.6022,3.5962,3.5962,16400.0
2010-11-08 12:05:00,5.97,5.97,5.96,5.96,21100.0,3.6022,3.6022,3.5962,3.5962,21100.0
2010-11-08 12:10:00,5.96,5.97,5.93,5.93,276300.0,3.5962,3.6022,3.5781,3.5781,276300.0
2010-11-08 12:15:00,5.94,5.94,5.93,5.93,29800.0,3.5841,3.5841,3.5781,3.5781,29800.0
2010-11-08 12:20:00,5.93,5.95,5.93,5.95,72500.0,3.5781,3.5902,3.5781,3.5902,72500.0
2010-11-08 12:25:00,5.94,5.95,5.94,5.95,42700.0,3.5841,3.5902,3.5841,3.5902,42700.0
2010-11-08 12:30:00,5.94,5.95,5.94,5.95,21500.0,3.5841,3.5902,3.5841,3.5902,21500.0
2010-11-08 12:35:00,5.95,5.95,5.94,5.95,47200.0,3.5902,3.5902,3.5841,3.5902,47200.0
2010-11-08 12:40:00,5.95,5.95,5.94,5.95,44200.0,3.5902,3.5902,3.5841,3.5902,44200.0
2010-11-08 12:45:00,5.95,5.95,5.94,5.95,22800.0,3.5902,3.5902,3.5841,3.5902,22800.0
2010-11-08 12:50:00,5.95,5.95,5.94,5.95,39300.0,3.5902,3.5902,3.5841,3.5902,39300.0
2010-11-08 12:55:00,5.94,5.95,5.94,5.95,79300.0,3.5841,3.5902,3.5841,3.5902,79300.0
2010-11-08 13:00:00,5.95,5.96,5.95,5.95,10600.0,3.5902,3.5962,3.5902,3.5902,10600.0
2010-11-08 13:05:00,5.95,5.97,5.95,5.97,66100.0,3.5902,3.6022,3.5902,3.6022,66100.0
2010-11-08 13:10:00,5.96,5.97,5.96,5.96,21200.0,3.5962,3.6022,3.5962,3.5962,21200.0
2010-11-08 13:15:00,5.97,5.97,5.96,5.97,17400.0,3.6022,3.6022,3.5962,3.6022,17400.0
2010-11-08 13:20:00,5.97,5.98,5.96,5.98,40000.0,3.6022,3.6083,3.5962,3.6083,40000.0
2010-11-08 13:25:00,5.97,5.99,5.97,5.99,94400.0,3.6022,3.6143,3.6022,3.6143,94400.0
2010-11-08 13:30:00,5.98,5.99,5.97,5.98,111300.0,3.6083,3.6143,3.6022,3.6083,111300.0
2010-11-08 13:35:00,5.97,5.98,5.97,5.98,22600.0,3.6022,3.6083,3.6022,3.6083,22600.0
2010-11-08 13:40:00,5.98,5.98,5.97,5.98,125400.0,3.6083,3.6083,3.6022,3.6083,125400.0
2010-11-08 13:45:00,5.98,5.98,5.97,5.98,74200.0,3.6083,3.6083,3.6022,3.6083,74200.0
2010-11-08 13:50:00,5.97,5.98,5.97,5.98,17600.0,3.6022,3.6083,3.6022,3.6083,17600.0
2010-11-08 13:55:00,5.97,5.98,5.97,5.97,16100.0,3.6022,3.6083,3.6022,3.6022,16100.0
2010-11-08 14:00:00,5.97,5.99,5.97,5.98,79200.0,3.6022,3.6143,3.6022,3.6083,79200.0
2010-11-08 14:05:00,5.98,6.0,5.98,5.99,254000.0,3.6083,3.6203,3.6083,3.6143,254000.0
2010-11-08 14:10:00,5.98,5.99,5.97,5.99,103300.0,3.6083,3.6143,3.6022,3.6143,103300.0
2010-11-08 14:15:00,5.98,6.0,5.98,6.0,78400.0,3.6083,3.6203,3.6083,3.6203,78400.0
2010-11-08 14:20:00,6.0,6.0,5.99,5.99,29800.0,3.6203,3.6203,3.6143,3.6143,29800.0
2010-11-08 14:25:00,5.99,6.0,5.99,5.99,12900.0,3.6143,3.6203,3.6143,3.6143,12900.0
2010-11-08 14:30:00,5.99,6.0,5.98,5.98,87900.0,3.6143,3.6203,3.6083,3.6083,87900.0
2010-11-08 14:35:00,5.98,5.99,5.97,5.98,44800.0,3.6083,3.6143,3.6022,3.6083,44800.0
2010-11-08 14:40:00,5.98,5.99,5.98,5.98,41000.0,3.6083,3.6143,3.6083,3.6083,41000.0
2010-11-08 14:45:00,5.98,5.99,5.98,5.98,24200.0,3.6083,3.6143,3.6083,3.6083,24200.0
2010-11-08 14:50:00,5.98,5.99,5.97,5.98,77600.0,3.6083,3.6143,3.6022,3.6083,77600.0
2010-11-08 14:55:00,5.97,5.98,5.97,5.97,36600.0,3.6022,3.6083,3.6022,3.6022,36600.0
2010-11-08 15:00:00,5.97,5.99,5.97,5.98,87700.0,3.6022,3.6143,3.6022,3.6083,87700.0
2010-11-08 15:05:00,5.98,5.99,5.96,5.96,193800.0,3.6083,3.6143,3.5962,3.5962,193800.0
2010-11-08 15:10:00,5.96,5.97,5.95,5.95,107300.0,3.5962,3.6022,3.5902,3.5902,107300.0
2010-11-08 15:15:00,5.95,5.96,5.95,5.95,34300.0,3.5902,3.5962,3.5902,3.5902,34300.0
2010-11-08 15:20:00,5.96,5.97,5.95,5.97,431900.0,3.5962,3.6022,3.5902,3.6022,431900.0
2010-11-08 15:25:00,5.97,5.98,5.96,5.98,224700.0,3.6022,3.6083,3.5962,3.6083,224700.0
2010-11-08 15:30:00,5.97,5.99,5.97,5.98,79900.0,3.6022,3.6143,3.6022,3.6083,79900.0
2010-11-08 15:35:00,5.99,5.99,5.97,5.98,109500.0,3.6143,3.6143,3.6022,3.6083,109500.0
2010-11-08 15:40:00,5.98,5.99,5.98,5.99,58800.0,3.6083,3.6143,3.6083,3.6143,58800.0
2010-11-08 15:45:00,5.99,5.99,5.96,5.96,156600.0,3.6143,3.6143,3.5962,3.5962,156600.0
2010-11-08 15:50:00,5.97,5.97,5.95,5.95,214800.0,3.6022,3.6022,3.5902,3.5902,214800.0
2010-11-08 15:55:00,5.95,5.96,5.95,5.96,581400.0,3.5902,3.5962,3.5902,3.5962,581400.0
2010-11-09 09:30:00,5.98,6.0,5.95,5.95,397200.0,3.6083,3.6203,3.5902,3.5902,397200.0
2010-11-09 09:35:00,5.95,5.95,5.91,5.93,254400.0,3.5902,3.5902,3.566,3.5781,254400.0
2010-11-09 09:40:00,5.92,5.95,5.91,5.93,273300.0,3.5721,3.5902,3.566,3.5781,273300.0
2010-11-09 09:45:00,5.93,6.0,5.92,6.0,495700.0,3.5781,3.6203,3.5721,3.6203,495700.0
2010-11-09 09:50:00,6.01,6.01,5.95,5.98,338400.0,3.6264,3.6264,3.5902,3.6083,338400.0
2010-11-09 09:55:00,5.98,5.99,5.95,5.96,384200.0,3.6083,3.6143,3.5902,3.5962,384200.0
2010-11-09 10:00:00,5.96,6.01,5.96,6.01,360700.0,3.5962,3.6264,3.5962,3.6264,360700.0
2010-11-09 10:05:00,6.01,6.03,5.99,6.01,289700.0,3.6264,3.6384,3.6143,3.6264,289700.0
2010-11-09 10:10:00,6.01,6.08,6.01,6.06,527800.0,3.6264,3.6686,3.6264,3.6565,527800.0
2010-11-09 10:15:00,6.06,6.08,6.05,6.06,470400.0,3.6565,3.6686,3.6505,3.6565,470400.0
2010-11-09 10:20:00,6.05,6.06,6.02,6.04,140300.0,3.6505,3.6565,3.6324,3.6445,140300.0
2010-11-09 10:25:00,6.02,6.03,6.02,6.02,32900.0,3.6324,3.6384,3.6324,3.6324,32900.0
2010-11-09 10:30:00,6.03,6.03,5.99,5.99,131800.0,3.6384,3.6384,3.6143,3.6143,131800.0
2010-11-09 10:35:00,5.99,6.0,5.99,5.99,48800.0,3.6143,3.6203,3.6143,3.6143,48800.0
2010-11-09 10:40:00,6.0,6.0,5.98,5.98,189300.0,3.6203,3.6203,3.6083,3.6083,189300.0
2010-11-09 10:45:00,5.98,6.02,5.97,6.01,650400.0,3.6083,3.6324,3.6022,3.6264,650400.0
2010-11-09 10:50:00,6.01,6.03,6.01,6.02,59300.0,3.6264,3.6384,3.6264,3.6324,59300.0
2010-11-09 10:55:00,6.02,6.04,6.02,6.04,170500.0,3.6324,3.6445,3.6324,3.6445,170500.0
2010-11-09 11:00:00,6.04,6.04,6.03,6.03,15100.0,3.6445,3.6445,3.6384,3.6384,15100.0
2010-11-09 11:05:00,6.03,6.04,6.01,6.01,175000.0,3.6384,3.6445,3.6264,3.6264,175000.0
2010-11-09 11:10:00,6.01,6.01,6.0,6.0,81700.0,3.6264,3.6264,3.6203,3.6203,81700.0
2010-11-09 11:15:00,6.01,6.03,6.01,6.03,192300.0,3.6264,3.6384,3.6264,3.6384,192300.0
2010-11-09 11:20:00,6.03,6.04,6.01,6.02,131400.0,3.6384,3.6445,3.6264,3.6324,131400.0
2010-11-09 11:25:00,6.02,6.03,6.0,6.01,90100.0,3.6324,3.6384,3.6203,3.6264,90100.0
2010-11-09 11:30:00,6.01,6.02,6.0,6.0,77000.0,3.6264,3.6324,3.6203,3.6203,77000.0
2010-11-09 11:35:00,6.0,6.01,6.0,6.01,178000.0,3.6203,3.6264,3.6203,3.6264,178000.0
2010-11-09 11:40:00,6.0,6.01,6.0,6.0,6300.0,3.6203,3.6264,3.6203,3.6203,6300.0
2010-11-09 11:45:00,6.01,6.01,6.0,6.0,22400.0,3.6264,3.6264,3.6203,3.6203,22400.0
2010-11-09 11:50:00,6.0,6.01,6.0,6.0,21500.0,3.6203,3.6264,3.6203,3.6203,21500.0
2010-11-09 11:55:00,6.0,6.01,5.99,5.99,148200.0,3.6203,3.6264,3.6143,3.6143,148200.0
2010-11-09 12:00:00,5.99,6.0,5.99,5.99,56700.0,3.6143,3.6203,3.6143,3.6143,56700.0
2010-11-09 12:05:00,5.99,6.0,5.98,5.99,121700.0,3.6143,3.6203,3.6083,3.6143,121700.0
2010-11-09 12:10:00,5.99,5.99,5.98,5.98,24200.0,3.6143,3.6143,3.6083,3.6083,24200.0
2010-11-09 12:15:00,5.99,5.99,5.98,5.99,29200.0,3.6143,3.6143,3.6083,3.6143,29200.0
2010-11-09 12:20:00,5.98,5.99,5.98,5.99,155800.0,3.6083,3.6143,3.6083,3.6143,155800.0
2010-11-09 12:25:00,5.98,5.99,5.98,5.98,19300.0,3.6083,3.6143,3.6083,3.6083,19300.0
2010-11-09 12:30:00,5.98,5.99,5.98,5.99,80600.0,3.6083,3.6143,3.6083,3.6143,80600.0
2010-11-09 12:35:00,5.99,5.99,5.98,5.98,59800.0,3.6143,3.6143,3.6083,3.6083,59800.0
2010-11-09 12:40:00,5.99,5.99,5.98,5.98,22100.0,3.6143,3.6143,3.6083,3.6083,22100.0
2010-11-09 12:45:00,5.99,5.99,5.97,5.97,76400.0,3.6143,3.6143,3.6022,3.6022,76400.0
2010-11-09 12:50:00,5.97,5.98,5.97,5.97,14300.0,3.6022,3.6083,3.6022,3.6022,14300.0
2010-11-09 12:55:00,5.97,5.99,5.97,5.99,65600.0,3.6022,3.6143,3.6022,3.6143,65600.0
2010-11-09 13:00:00,5.98,5.99,5.98,5.98,36800.0,3.6083,3.6143,3.6083,3.6083,36800.0
2010-11-09 13:05:00,5.98,5.99,5.98,5.98,24500.0,3.6083,3.6143,3.6083,3.6083,24500.0
2010-11-09 13:10:00,5.99,6.0,5.98,5.98,342300.0,3.6143,3.6203,3.6083,3.6083,342300.0
2010-11-09 13:15:00,5.99,5.99,5.98,5.99,238600.0,3.6143,3.6143,3.6083,3.6143,238600.0
2010-11-09 13:20:00,5.98,5.99,5.97,5.97,77200.0,3.6083,3.6143,3.6022,3.6022,77200.0
2010-11-09 13:25:00,5.97,5.98,5.97,5.97,22300.0,3.6022,3.6083,3.6022,3.6022,22300.0
2010-11-09 13:30:00,5.97,5.99,5.97,5.97,146400.0,3.6022,3.6143,3.6022,3.6022,146400.0
2010-11-09 13:35:00,5.97,5.98,5.97,5.97,256700.0,3.6022,3.6083,3.6022,3.6022,256700.0
2010-11-09 13:40:00,5.98,5.98,5.95,5.96,322800.0,3.6083,3.6083,3.5902,3.5962,322800.0
2010-11-09 13:45:00,5.96,5.96,5.95,5.95,109900.0,3.5962,3.5962,3.5902,3.5902,109900.0
2010-11-09 13:50:00,5.95,5.96,5.93,5.95,261500.0,3.5902,3.5962,3.5781,3.5902,261500.0
2010-11-09 13:55:00,5.95,5.97,5.95,5.97,80500.0,3.5902,3.6022,3.5902,3.6022,80500.0
2010-11-09 14:00:00,5.97,5.97,5.96,5.96,27300.0,3.6022,3.6022,3.5962,3.5962,27300.0
2010-11-09 14:05:00,5.96,5.97,5.96,5.96,41900.0,3.5962,3.6022,3.5962,3.5962,41900.0
2010-11-09 14:10:00,5.97,5.97,5.96,5.96,10500.0,3.6022,3.6022,3.5962,3.5962,10500.0
2010-11-09 14:15:00,5.97,5.97,5.95,5.95,111300.0,3.6022,3.6022,3.5902,3.5902,111300.0
2010-11-09 14:20:00,5.95,5.96,5.95,5.95,19200.0,3.5902,3.5962,3.5902,3.5902,19200.0
2010-11-09 14:25:00,5.95,5.96,5.95,5.95,20400.0,3.5902,3.5962,3.5902,3.5902,20400.0
2010-11-09 14:30:00,5.96,5.97,5.95,5.96,111100.0,3.5962,3.6022,3.5902,3.5962,111100.0
2010-11-09 14:35:00,5.96,5.98,5.96,5.97,343400.0,3.5962,3.6083,3.5962,3.6022,343400.0
2010-11-09 14:40:00,5.97,5.97,5.95,5.95,193300.0,3.6022,3.6022,3.5902,3.5902,193300.0
2010-11-09 14:45:00,5.95,5.96,5.95,5.96,37200.0,3.5902,3.5962,3.5902,3.5962,37200.0
2010-11-09 14:50:00,5.95,5.96,5.93,5.93,233900.0,3.5902,3.5962,3.5781,3.5781,233900.0
2010-11-09 14:55:00,5.93,5.94,5.93,5.93,141800.0,3.5781,3.5841,3.5781,3.5781,141800.0
2010-11-09 15:00:00,5.93,5.93,5.92,5.92,187700.0,3.5781,3.5781,3.5721,3.5721,187700.0
2010-11-09 15:05:00,5.92,5.93,5.92,5.92,71000.0,3.5721,3.5781,3.5721,3.5721,71000.0
2010-11-09 15:10:00,5.92,5.92,5.9,5.91,218700.0,3.5721,3.5721,3.56,3.566,218700.0
2010-11-09 15:15:00,5.9,5.93,5.9,5.91,253700.0,3.56,3.5781,3.56,3.566,253700.0
2010-11-09 15:20:00,5.92,5.92,5.9,5.9,77700.0,3.5721,3.5721,3.56,3.56,77700.0
2010-11-09 15:25:00,5.91,5.92,5.9,5.92,130500.0,3.566,3.5721,3.56,3.5721,130500.0
2010-11-09 15:30:00,5.91,5.92,5.91,5.91,90200.0,3.566,3.5721,3.566,3.566,90200.0
2010-11-09 15:35:00,5.92,5.92,5.88,5.88,331800.0,3.5721,3.5721,3.5479,3.5479,331800.0
2010-11-09 15:40:00,5.88,5.89,5.87,5.88,108300.0,3.5479,3.554,3.5419,3.5479,108300.0
2010-11-09 15:45:00,5.88,5.9,5.87,5.88,306200.0,3.5479,3.56,3.5419,3.5479,306200.0
2010-11-09 15:50:00,5.87,5.89,5.87,5.87,522900.0,3.5419,3.554,3.5419,3.5419,522900.0
2010-11-09 15:55:00,5.87,5.88,5.86,5.86,923100.0,3.5419,3.5479,3.5359,3.5359,923100.0
2010-11-10 09:30:00,5.94,5.95,5.86,5.86,355300.0,3.5841,3.5902,3.5359,3.5359,355300.0
2010-11-10 09:35:00,5.87,5.95,5.85,5.95,242900.0,3.5419,3.5902,3.5298,3.5902,242900.0
2010-11-10 09:40:00,5.95,5.95,5.92,5.93,247600.0,3.5902,3.5902,3.5721,3.5781,247600.0
2010-11-10 09:45:00,5.94,5.96,5.92,5.92,158700.0,3.5841,3.5962,3.5721,3.5721,158700.0
2010-11-10 09:50:00,5.93,5.95,5.88,5.89,304400.0,3.5781,3.5902,3.5479,3.554,304400.0
2010-11-10 09:55:00,5.89,5.89,5.86,5.86,159500.0,3.554,3.554,3.5359,3.5359,159500.0
2010-11-10 10:00:00,5.86,5.89,5.85,5.85,399000.0,3.5359,3.554,3.5298,3.5298,399000.0
2010-11-10 10:05:00,5.85,5.87,5.83,5.86,381000.0,3.5298,3.5419,3.5178,3.5359,381000.0
2010-11-10 10:10:00,5.86,5.88,5.83,5.88,400700.0,3.5359,3.5479,3.5178,3.5479,400700.0
2010-11-10 10:15:00,5.88,5.89,5.87,5.89,247600.0,3.5479,3.554,3.5419,3.554,247600.0
2010-11-10 10:20:00,5.89,5.89,5.83,5.85,338200.0,3.554,3.554,3.5178,3.5298,338200.0
2010-11-10 10:25:00,5.85,5.85,5.83,5.83,180000.0,3.5298,3.5298,3.5178,3.5178,180000.0
2010-11-10 10:30:00,5.83,5.86,5.83,5.85,249500.0,3.5178,3.5359,3.5178,3.5298,249500.0
2010-11-10 10:35:00,5.86,5.88,5.85,5.88,153600.0,3.5359,3.5479,3.5298,3.5479,153600.0
2010-11-10 10:40:00,5.87,5.88,5.87,5.87,23700.0,3.5419,3.5479,3.5419,3.5419,23700.0
2010-11-10 10:45:00,5.87,5.88,5.86,5.86,51800.0,3.5419,3.5479,3.5359,3.5359,51800.0
2010-11-10 10:50:00,5.86,5.88,5.85,5.87,71000.0,3.5359,3.5479,3.5298,3.5419,71000.0
2010-11-10 10:55:00,5.87,5.88,5.87,5.88,18000.0,3.5419,3.5479,3.5419,3.5479,18000.0
2010-11-10 11:00:00,5.88,5.88,5.87,5.88,37100.0,3.5479,3.5479,3.5419,3.5479,37100.0
2010-11-10 11:05:00,5.88,5.88,5.86,5.88,83700.0,3.5479,3.5479,3.5359,3.5479,83700.0
2010-11-10 11:10:00,5.87,5.89,5.87,5.88,41200.0,3.5419,3.554,3.5419,3.5479,41200.0
2010-11-10 11:15:00,5.88,5.88,5.86,5.87,32800.0,3.5479,3.5479,3.5359,3.5419,32800.0
2010-11-10 11:20:00,5.88,5.89,5.87,5.88,54400.0,3.5479,3.554,3.5419,3.5479,54400.0
2010-11-10 11:25:00,5.87,5.9,5.87,5.9,81400.0,3.5419,3.56,3.5419,3.56,81400.0
2010-11-10 11:30:00,5.89,5.91,5.89,5.89,67700.0,3.554,3.566,3.554,3.554,67700.0
2010-11-10 11:35:00,5.9,5.91,5.9,5.91,38000.0,3.56,3.566,3.56,3.566,38000.0
2010-11-10 11:40:00,5.9,5.92,5.9,5.9,132800.0,3.56,3.5721,3.56,3.56,132800.0
2010-11-10 11:45:00,5.9,5.92,5.9,5.92,36000.0,3.56,3.5721,3.56,3.5721,36000.0
2010-11-10 11:50:00,5.91,5.93,5.91,5.92,105300.0,3.566,3.5781,3.566,3.5721,105300.0
2010-11-10 11:55:00,5.92,5.93,5.92,5.93,28800.0,3.5721,3.5781,3.5721,3.5781,28800.0
2010-11-10 12:00:00,5.92,5.94,5.92,5.93,107600.0,3.5721,3.5841,3.5721,3.5781,107600.0
2010-11-10 12:05:00,5.92,5.93,5.9,5.91,36700.0,3.5721,3.5781,3.56,3.566,36700.0
2010-11-10 12:10:00,5.9,5.91,5.9,5.91,3200.0,3.56,3.566,3.56,3.566,3200.0
2010-11-10 12:15:00,5.91,5.91,5.9,5.91,12200.0,3.566,3.566,3.56,3.566,12200.0
2010-11-10 12:20:00,5.91,5.91,5.9,5.9,17600.0,3.566,3.566,3.56,3.56,17600.0
2010-11-10 12:25:00,5.91,5.91,5.9,5.9,8300.0,3.566,3.566,3.56,3.56,8300.0
2010-11-10 12:30:00,5.9,5.91,5.9,5.91,4200.0,3.56,3.566,3.56,3.566,4200.0
2010-11-10 12:35:00,5.9,5.92,5.9,5.92,47700.0,3.56,3.5721,3.56,3.5721,47700.0
2010-11-10 12:40:00,5.92,5.93,5.91,5.91,129900.0,3.5721,3.5781,3.566,3.566,129900.0
2010-11-10 12:45:00,5.91,5.93,5.91,5.93,54200.0,3.566,3.5781,3.566,3.5781,54200.0
2010-11-10 12:50:00,5.93,5.93,5.92,5.92,20600.0,3.5781,3.5781,3.5721,3.5721,20600.0
2010-11-10 12:55:00,5.93,5.94,5.92,5.92,46100.0,3.5781,3.5841,3.5721,3.5721,46100.0
2010-11-10 13:00:00,5.93,5.93,5.9,5.91,132000.0,3.5781,3.5781,3.56,3.566,132000.0
2010-11-10 13:05:00,5.92,5.93,5.91,5.93,100900.0,3.5721,3.5781,3.566,3.5781,100900.0
2010-11-10 13:10:00,5.93,5.93,5.92,5.93,32900.0,3.5781,3.5781,3.5721,3.5781,32900.0
2010-11-10 13:15:00,5.93,5.95,5.92,5.95,76100.0,3.5781,3.5902,3.5721,3.5902,76100.0
2010-11-10 13:20:00,5.95,5.96,5.94,5.95,217100.0,3.5902,3.5962,3.5841,3.5902,217100.0
2010-11-10 13:25:00,5.95,5.97,5.95,5.95,119500.0,3.5902,3.6022,3.5902,3.5902,119500.0
2010-11-10 13:30:00,5.95,5.97,5.95,5.96,80600.0,3.5902,3.6022,3.5902,3.5962,80600.0
2010-11-10 13:35:00,5.95,5.97,5.95,5.95,37400.0,3.5902,3.6022,3.5902,3.5902,37400.0
2010-11-10 13:40:00,5.95,5.97,5.95,5.97,52200.0,3.5902,3.6022,3.5902,3.6022,52200.0
2010-11-10 13:45:00,5.96,5.98,5.96,5.97,86300.0,3.5962,3.6083,3.5962,3.6022,86300.0
2010-11-10 13:50:00,5.97,5.98,5.96,5.97,89600.0,3.6022,3.6083,3.5962,3.6022,89600.0
2010-11-10 13:55:00,5.97,5.98,5.97,5.97,88700.0,3.6022,3.6083,3.6022,3.6022,88700.0
2010-11-10 14:00:00,5.97,5.98,5.97,5.98,101900.0,3.6022,3.6083,3.6022,3.6083,101900.0
2010-11-10 14:05:00,5.98,6.04,5.98,6.03,598000.0,3.6083,3.6445,3.6083,3.6384,598000.0
2010-11-10 14:10:00,6.04,6.05,6.03,6.03,296700.0,3.6445,3.6505,3.6384,3.6384,296700.0
2010-11-10 14:15:00,6.03,6.03,6.01,6.01,137700.0,3.6384,3.6384,3.6264,3.6264,137700.0
2010-11-10 14:20:00,6.01,6.02,5.99,6.01,203500.0,3.6264,3.6324,3.6143,3.6264,203500.0
2010-11-10 14:25:00,6.01,6.03,6.0,6.02,139800.0,3.6264,3.6384,3.6203,3.6324,139800.0
2010-11-10 14:30:00,6.01,6.02,6.0,6.0,161000.0,3.6264,3.6324,3.6203,3.6203,161000.0
2010-11-10 14:35:00,6.0,6.02,6.0,6.01,75300.0,3.6203,3.6324,3.6203,3.6264,75300.0
2010-11-10 14:40:00,6.01,6.02,6.0,6.02,93100.0,3.6264,3.6324,3.6203,3.6324,93100.0
2010-11-10 14:45:00,6.01,6.03,6.01,6.01,155700.0,3.6264,3.6384,3.6264,3.6264,155700.0
2010-11-10 14:50:00,6.01,6.03,6.01,6.02,190500.0,3.6264,3.6384,3.6264,3.6324,190500.0
2010-11-10 14:55:00,6.02,6.03,6.02,6.03,89900.0,3.6324,3.6384,3.6324,3.6384,89900.0
2010-11-10 15:00:00,6.03,6.04,6.02,6.03,198900.0,3.6384,3.6445,3.6324,3.6384,198900.0
2010-11-10 15:05:00,6.03,6.05,6.02,6.05,179900.0,3.6384,3.6505,3.6324,3.6505,179900.0
2010-11-10 15:10:00,6.04,6.07,6.04,6.07,413200.0,3.6445,3.6626,3.6445,3.6626,413200.0
2010-11-10 15:15:00,6.07,6.08,6.06,6.07,383800.0,3.6626,3.6686,3.6565,3.6626,383800.0
2010-11-10 15:20:00,6.07,6.08,6.06,6.08,162900.0,3.6626,3.6686,3.6565,3.6686,162900.0
2010-11-10 15:25:00,6.08,6.08,6.07,6.07,221300.0,3.6686,3.6686,3.6626,3.6626,221300.0
2010-11-10 15:30:00,6.07,6.09,6.07,6.07,324300.0,3.6626,3.6746,3.6626,3.6626,324300.0
2010-11-10 15:35:00,6.07,6.08,6.06,6.06,190500.0,3.6626,3.6686,3.6565,3.6565,190500.0
2010-11-10 15:40:00,6.07,6.08,6.06,6.07,249600.0,3.6626,3.6686,3.6565,3.6626,249600.0
2010-11-10 15:45:00,6.08,6.08,6.07,6.07,244500.0,3.6686,3.6686,3.6626,3.6626,244500.0
2010-11-10 15:50:00,6.07,6.1,6.06,6.1,891100.0,3.6626,3.6807,3.6565,3.6807,891100.0
2010-11-10 15:55:00,6.09,6.12,6.09,6.11,1429400.0,3.6746,3.6927,3.6746,3.6867,1429400.0
2010-11-11 09:30:00,6.05,6.11,6.03,6.1,521700.0,3.6505,3.6867,3.6384,3.6807,521700.0
2010-11-11 09:35:00,6.1,6.12,6.06,6.1,515400.0,3.6807,3.6927,3.6565,3.6807,515400.0
2010-11-11 09:40:00,6.1,6.12,6.03,6.03,304400.0,3.6807,3.6927,3.6384,3.6384,304400.0
2010-11-11 09:45:00,6.04,6.08,6.02,6.06,258000.0,3.6445,3.6686,3.6324,3.6565,258000.0
2010-11-11 09:50:00,6.06,6.08,6.06,6.08,116300.0,3.6565,3.6686,3.6565,3.6686,116300.0
2010-11-11 09:55:00,6.07,6.09,6.06,6.07,158900.0,3.6626,3.6746,3.6565,3.6626,158900.0
2010-11-11 10:00:00,6.07,6.08,6.07,6.07,39800.0,3.6626,3.6686,3.6626,3.6626,39800.0
2010-11-11 10:05:00,6.07,6.11,6.07,6.11,304600.0,3.6626,3.6867,3.6626,3.6867,304600.0
2010-11-11 10:10:00,6.1,6.13,6.1,6.13,223300.0,3.6807,3.6988,3.6807,3.6988,223300.0
2010-11-11 10:15:00,6.13,6.13,6.12,6.13,78500.0,3.6988,3.6988,3.6927,3.6988,78500.0
2010-11-11 10:20:00,6.13,6.13,6.12,6.12,60400.0,3.6988,3.6988,3.6927,3.6927,60400.0
2010-11-11 10:25:00,6.13,6.13,6.09,6.09,131900.0,3.6988,3.6988,3.6746,3.6746,131900.0
2010-11-11 10:30:00,6.1,6.11,6.09,6.1,111400.0,3.6807,3.6867,3.6746,3.6807,111400.0
2010-11-11 10:35:00,6.11,6.12,6.09,6.11,589200.0,3.6867,3.6927,3.6746,3.6867,589200.0
2010-11-11 10:40:00,6.11,6.13,6.11,6.13,100900.0,3.6867,3.6988,3.6867,3.6988,100900.0
2010-11-11 10:45:00,6.13,6.15,6.12,6.13,559300.0,3.6988,3.7108,3.6927,3.6988,559300.0
2010-11-11 10:50:00,6.13,6.14,6.12,6.13,91400.0,3.6988,3.7048,3.6927,3.6988,91400.0
2010-11-11 10:55:00,6.14,6.15,6.13,6.15,91900.0,3.7048,3.7108,3.6988,3.7108,91900.0
2010-11-11 11:00:00,6.14,6.15,6.13,6.13,205500.0,3.7048,3.7108,3.6988,3.6988,205500.0
2010-11-11 11:05:00,6.14,6.14,6.1,6.13,338800.0,3.7048,3.7048,3.6807,3.6988,338800.0
2010-11-11 11:10:00,6.14,6.15,6.13,6.15,237800.0,3.7048,3.7108,3.6988,3.7108,237800.0
2010-11-11 11:15:00,6.15,6.19,6.15,6.17,378600.0,3.7108,3.735,3.7108,3.7229,378600.0
2010-11-11 11:20:00,6.18,6.18,6.17,6.18,172200.0,3.7289,3.7289,3.7229,3.7289,172200.0
2010-11-11 11:25:00,6.18,6.18,6.17,6.18,61200.0,3.7289,3.7289,3.7229,3.7289,61200.0
2010-11-11 11:30:00,6.18,6.18,6.17,6.18,58800.0,3.7289,3.7289,3.7229,3.7289,58800.0
2010-11-11 11:35:00,6.18,6.18,6.17,6.18,59100.0,3.7289,3.7289,3.7229,3.7289,59100.0
2010-11-11 11:40:00,6.18,6.19,6.17,6.18,484200.0,3.7289,3.735,3.7229,3.7289,484200.0
2010-11-11 11:45:00,6.19,6.19,6.18,6.19,32100.0,3.735,3.735,3.7289,3.735,32100.0
2010-11-11 11:50:00,6.18,6.19,6.18,6.18,56300.0,3.7289,3.735,3.7289,3.7289,56300.0
2010-11-11 11:55:00,6.19,6.22,6.18,6.22,598300.0,3.735,3.7531,3.7289,3.7531,598300.0
2010-11-11 12:00:00,6.22,6.22,6.19,6.21,1197600.0,3.7531,3.7531,3.735,3.7471,1197600.0
2010-11-11 12:05:00,6.2,6.23,6.19,6.22,648400.0,3.741,3.7591,3.735,3.7531,648400.0
2010-11-11 12:10:00,6.21,6.23,6.2,6.22,239600.0,3.7471,3.7591,3.741,3.7531,239600.0
2010-11-11 12:15:00,6.23,6.23,6.2,6.21,79600.0,3.7591,3.7591,3.741,3.7471,79600.0
2010-11-11 12:20:00,6.21,6.22,6.19,6.21,156700.0,3.7471,3.7531,3.735,3.7471,156700.0
2010-11-11 12:25:00,6.2,6.21,6.18,6.19,145500.0,3.741,3.7471,3.7289,3.735,145500.0
2010-11-11 12:30:00,6.19,6.2,6.18,6.19,98300.0,3.735,3.741,3.7289,3.735,98300.0
2010-11-11 12:35:00,6.19,6.2,6.18,6.18,64100.0,3.735,3.741,3.7289,3.7289,64100.0
2010-11-11 12:40:00,6.18,6.19,6.18,6.18,27700.0,3.7289,3.735,3.7289,3.7289,27700.0
2010-11-11 12:45:00,6.18,6.19,6.18,6.18,26600.0,3.7289,3.735,3.7289,3.7289,26600.0
2010-11-11 12:50:00,6.18,6.19,6.16,6.16,138000.0,3.7289,3.735,3.7169,3.7169,138000.0
2010-11-11 12:55:00,6.16,6.17,6.16,6.16,30600.0,3.7169,3.7229,3.7169,3.7169,30600.0
2010-11-11 13:00:00,6.16,6.17,6.15,6.15,63300.0,3.7169,3.7229,3.7108,3.7108,63300.0
2010-11-11 13:05:00,6.16,6.16,6.15,6.15,55800.0,3.7169,3.7169,3.7108,3.7108,55800.0
2010-11-11 13:10:00,6.15,6.17,6.14,6.17,152500.0,3.7108,3.7229,3.7048,3.7229,152500.0
2010-11-11 13:15:00,6.17,6.17,6.16,6.16,27600.0,3.7229,3.7229,3.7169,3.7169,27600.0
2010-11-11 13:20:00,6.16,6.17,6.16,6.16,20200.0,3.7169,3.7229,3.7169,3.7169,20200.0
2010-11-11 13:25:00,6.16,6.17,6.16,6.17,34200.0,3.7169,3.7229,3.7169,3.7229,34200.0
2010-11-11 13:30:00,6.16,6.18,6.16,6.17,162500.0,3.7169,3.7289,3.7169,3.7229,162500.0
2010-11-11 13:35:00,6.18,6.2,6.17,6.18,199100.0,3.7289,3.741,3.7229,3.7289,199100.0
2010-11-11 13:40:00,6.18,6.19,6.17,6.17,36000.0,3.7289,3.735,3.7229,3.7229,36000.0
2010-11-11 13:45:00,6.18,6.2,6.17,6.19,80400.0,3.7289,3.741,3.7229,3.735,80400.0
2010-11-11 13:50:00,6.2,6.2,6.19,6.2,68500.0,3.741,3.741,3.735,3.741,68500.0
2010-11-11 13:55:00,6.2,6.2,6.19,6.19,48500.0,3.741,3.741,3.735,3.735,48500.0
2010-11-11 14:00:00,6.2,6.2,6.18,6.2,216600.0,3.741,3.741,3.7289,3.741,216600.0
2010-11-11 14:05:00,6.2,6.21,6.2,6.2,38500.0,3.741,3.7471,3.741,3.741,38500.0
2010-11-11 14:10:00,6.2,6.21,6.2,6.2,43800.0,3.741,3.7471,3.741,3.741,43800.0
2010-11-11 14:15:00,6.2,6.21,6.2,6.2,96900.0,3.741,3.7471,3.741,3.741,96900.0
2010-11-11 14:20:00,6.21,6.21,6.19,6.2,201400.0,3.7471,3.7471,3.735,3.741,201400.0
2010-11-11 14:25:00,6.2,6.2,6.19,6.19,66800.0,3.741,3.741,3.735,3.735,66800.0
2010-11-11 14:30:00,6.19,6.21,6.19,6.2,262300.0,3.735,3.7471,3.735,3.741,262300.0
2010-11-11 14:35:00,6.2,6.21,6.2,6.2,100600.0,3.741,3.7471,3.741,3.741,100600.0
2010-11-11 14:40:00,6.2,6.21,6.19,6.2,103300.0,3.741,3.7471,3.735,3.741,103300.0
2010-11-11 14:45:00,6.2,6.2,6.19,6.2,52800.0,3.741,3.741,3.735,3.741,52800.0
2010-11-11 14:50:00,6.19,6.2,6.17,6.17,162900.0,3.735,3.741,3.7229,3.7229,162900.0
2010-11-11 14:55:00,6.17,6.18,6.17,6.18,67800.0,3.7229,3.7289,3.7229,3.7289,67800.0
2010-11-11 15:00:00,6.18,6.19,6.16,6.18,240000.0,3.7289,3.735,3.7169,3.7289,240000.0
2010-11-11 15:05:00,6.19,6.2,6.18,6.2,56300.0,3.735,3.741,3.7289,3.741,56300.0
2010-11-11 15:10:00,6.2,6.2,6.19,6.2,33300.0,3.741,3.741,3.735,3.741,33300.0
2010-11-11 15:15:00,6.2,6.2,6.18,6.18,180000.0,3.741,3.741,3.7289,3.7289,180000.0
2010-11-11 15:20:00,6.18,6.19,6.16,6.16,100100.0,3.7289,3.735,3.7169,3.7169,100100.0
2010-11-11 15:25:00,6.17,6.17,6.15,6.15,211200.0,3.7229,3.7229,3.7108,3.7108,211200.0
2010-11-11 15:30:00,6.16,6.16,6.15,6.15,87900.0,3.7169,3.7169,3.7108,3.7108,87900.0
2010-11-11 15:35:00,6.16,6.18,6.15,6.18,112000.0,3.7169,3.7289,3.7108,3.7289,112000.0
2010-11-11 15:40:00,6.18,6.18,6.15,6.16,136100.0,3.7289,3.7289,3.7108,3.7169,136100.0
2010-11-11 15:45:00,6.16,6.17,6.15,6.15,246900.0,3.7169,3.7229,3.7108,3.7108,246900.0
2010-11-11 15:50:00,6.16,6.16,6.14,6.15,457200.0,3.7169,3.7169,3.7048,3.7108,457200.0
2010-11-11 15:55:00,6.14,6.18,6.14,6.17,763300.0,3.7048,3.7289,3.7048,3.7229,763300.0
2010-11-12 09:30:00,6.08,6.13,6.08,6.1,140300.0,3.6686,3.6988,3.6686,3.6807,140300.0
2010-11-12 09:35:00,6.1,6.12,6.09,6.09,236800.0,3.6807,3.6927,3.6746,3.6746,236800.0
2010-11-12 09:40:00,6.09,6.12,6.09,6.1,99900.0,3.6746,3.6927,3.6746,3.6807,99900.0
2010-11-12 09:45:00,6.1,6.11,6.07,6.07,95700.0,3.6807,3.6867,3.6626,3.6626,95700.0
2010-11-12 09:50:00,6.07,6.09,6.07,6.09,121000.0,3.6626,3.6746,3.6626,3.6746,121000.0
2010-11-12 09:55:00,6.08,6.09,6.07,6.07,177900.0,3.6686,3.6746,3.6626,3.6626,177900.0
2010-11-12 10:00:00,6.07,6.08,6.06,6.06,68100.0,3.6626,3.6686,3.6565,3.6565,68100.0
2010-11-12 10:05:00,6.06,6.07,6.05,6.05,97400.0,3.6565,3.6626,3.6505,3.6505,97400.0
2010-11-12 10:10:00,6.06,6.06,6.04,6.05,643000.0,3.6565,3.6565,3.6445,3.6505,643000.0
2010-11-12 10:15:00,6.05,6.06,6.03,6.03,363000.0,3.6505,3.6565,3.6384,3.6384,363000.0
2010-11-12 10:20:00,6.04,6.04,6.02,6.04,97600.0,3.6445,3.6445,3.6324,3.6445,97600.0
2010-11-12 10:25:00,6.04,6.05,6.0,6.01,720700.0,3.6445,3.6505,3.6203,3.6264,720700.0
2010-11-12 10:30:00,6.01,6.02,6.0,6.0,198900.0,3.6264,3.6324,3.6203,3.6203,198900.0
2010-11-12 10:35:00,6.01,6.01,5.99,6.0,361500.0,3.6264,3.6264,3.6143,3.6203,361500.0
2010-11-12 10:40:00,6.01,6.01,6.0,6.0,74600.0,3.6264,3.6264,3.6203,3.6203,74600.0
2010-11-12 10:45:00,6.01,6.01,5.99,6.0,73800.0,3.6264,3.6264,3.6143,3.6203,73800.0
2010-11-12 10:50:00,6.01,6.01,5.99,5.99,127200.0,3.6264,3.6264,3.6143,3.6143,127200.0
2010-11-12 10:55:00,5.99,6.0,5.98,5.99,309900.0,3.6143,3.6203,3.6083,3.6143,309900.0
2010-11-12 11:00:00,5.99,5.99,5.95,5.95,276200.0,3.6143,3.6143,3.5902,3.5902,276200.0
2010-11-12 11:05:00,5.95,5.96,5.92,5.93,193100.0,3.5902,3.5962,3.5721,3.5781,193100.0
2010-11-12 11:10:00,5.93,5.93,5.91,5.92,143200.0,3.5781,3.5781,3.566,3.5721,143200.0
2010-11-12 11:15:00,5.91,5.93,5.91,5.93,205900.0,3.566,3.5781,3.566,3.5781,205900.0
2010-11-12 11:20:00,5.93,5.95,5.92,5.94,64800.0,3.5781,3.5902,3.5721,3.5841,64800.0
2010-11-12 11:25:00,5.95,5.97,5.94,5.97,226600.0,3.5902,3.6022,3.5841,3.6022,226600.0
2010-11-12 11:30:00,5.97,5.97,5.95,5.96,71200.0,3.6022,3.6022,3.5902,3.5962,71200.0
2010-11-12 11:35:00,5.95,5.96,5.94,5.95,113200.0,3.5902,3.5962,3.5841,3.5902,113200.0
2010-11-12 11:40:00,5.96,5.97,5.95,5.96,243500.0,3.5962,3.6022,3.5902,3.5962,243500.0
2010-11-12 11:45:00,5.95,5.96,5.95,5.95,38400.0,3.5902,3.5962,3.5902,3.5902,38400.0
2010-11-12 11:50:00,5.95,5.96,5.93,5.93,72800.0,3.5902,3.5962,3.5781,3.5781,72800.0
2010-11-12 11:55:00,5.93,5.96,5.93,5.94,118000.0,3.5781,3.5962,3.5781,3.5841,118000.0
2010-11-12 12:00:00,5.93,5.94,5.91,5.93,193800.0,3.5781,3.5841,3.566,3.5781,193800.0
2010-11-12 12:05:00,5.93,5.94,5.93,5.93,55000.0,3.5781,3.5841,3.5781,3.5781,55000.0
2010-11-12 12:10:00,5.93,5.95,5.93,5.94,136900.0,3.5781,3.5902,3.5781,3.5841,136900.0
2010-11-12 12:15:00,5.94,5.95,5.92,5.95,92000.0,3.5841,3.5902,3.5721,3.5902,92000.0
2010-11-12 12:20:00,5.95,5.95,5.91,5.91,236000.0,3.5902,3.5902,3.566,3.566,236000.0
2010-11-12 12:25:00,5.91,5.92,5.9,5.91,241700.0,3.566,3.5721,3.56,3.566,241700.0
2010-11-12 12:30:00,5.91,5.92,5.9,5.91,119600.0,3.566,3.5721,3.56,3.566,119600.0
2010-11-12 12:35:00,5.91,5.91,5.9,5.91,58500.0,3.566,3.566,3.56,3.566,58500.0
2010-11-12 12:40:00,5.91,5.92,5.9,5.91,64900.0,3.566,3.5721,3.56,3.566,64900.0
2010-11-12 12:45:00,5.92,5.92,5.9,5.91,30300.0,3.5721,3.5721,3.56,3.566,30300.0
2010-11-12 12:50:00,5.91,5.91,5.9,5.91,54700.0,3.566,3.566,3.56,3.566,54700.0
2010-11-12 12:55:00,5.91,5.91,5.9,5.91,79900.0,3.566,3.566,3.56,3.566,79900.0
2010-11-12 13:00:00,5.91,5.92,5.9,5.91,500000.0,3.566,3.5721,3.56,3.566,500000.0
2010-11-12 13:05:00,5.9,5.93,5.9,5.92,130800.0,3.56,3.5781,3.56,3.5721,130800.0
2010-11-12 13:10:00,5.91,5.92,5.91,5.92,60100.0,3.566,3.5721,3.566,3.5721,60100.0
2010-11-12 13:15:00,5.91,5.93,5.91,5.91,89300.0,3.566,3.5781,3.566,3.566,89300.0
2010-11-12 13:20:00,5.92,5.93,5.91,5.92,70100.0,3.5721,3.5781,3.566,3.5721,70100.0
2010-11-12 13:25:00,5.92,5.94,5.92,5.93,54100.0,3.5721,3.5841,3.5721,3.5781,54100.0
2010-11-12 13:30:00,5.93,5.95,5.92,5.94,90600.0,3.5781,3.5902,3.5721,3.5841,90600.0
2010-11-12 13:35:00,5.93,5.95,5.93,5.95,64700.0,3.5781,3.5902,3.5781,3.5902,64700.0
2010-11-12 13:40:00,5.95,5.95,5.94,5.95,25200.0,3.5902,3.5902,3.5841,3.5902,25200.0
2010-11-12 13:45:00,5.95,5.95,5.93,5.93,71700.0,3.5902,3.5902,3.5781,3.5781,71700.0
2010-11-12 13:50:00,5.93,5.94,5.93,5.93,5300.0,3.5781,3.5841,3.5781,3.5781,5300.0
2010-11-12 13:55:00,5.93,5.93,5.92,5.92,31700.0,3.5781,3.5781,3.5721,3.5721,31700.0
2010-11-12 14:00:00,5.92,5.93,5.92,5.92,23100.0,3.5721,3.5781,3.5721,3.5721,23100.0
2010-11-12 14:05:00,5.92,5.93,5.91,5.93,80100.0,3.5721,3.5781,3.566,3.5781,80100.0
2010-11-12 14:10:00,5.93,5.93,5.92,5.92,17000.0,3.5781,3.5781,3.5721,3.5721,17000.0
2010-11-12 14:15:00,5.93,5.93,5.92,5.93,37900.0,3.5781,3.5781,3.5721,3.5781,37900.0
2010-11-12 14:20:00,5.93,5.93,5.92,5.93,13300.0,3.5781,3.5781,3.5721,3.5781,13300.0
2010-11-12 14:25:00,5.92,5.93,5.91,5.92,46300.0,3.5721,3.5781,3.566,3.5721,46300.0
2010-11-12 14:30:00,5.91,5.93,5.91,5.93,31800.0,3.566,3.5781,3.566,3.5781,31800.0
2010-11-12 14:35:00,5.93,5.94,5.92,5.93,61200.0,3.5781,3.5841,3.5721,3.5781,61200.0
2010-11-12 14:40:00,5.93,5.94,5.91,5.91,99400.0,3.5781,3.5841,3.566,3.566,99400.0
2010-11-12 14:45:00,5.91,5.93,5.91,5.92,39300.0,3.566,3.5781,3.566,3.5721,39300.0
2010-11-12 14:50:00,5.92,5.94,5.92,5.94,162800.0,3.5721,3.5841,3.5721,3.5841,162800.0
2010-11-12 14:55:00,5.93,5.94,5.93,5.93,53500.0,3.5781,3.5841,3.5781,3.5781,53500.0
2010-11-12 15:00:00,5.93,5.94,5.93,5.93,37900.0,3.5781,3.5841,3.5781,3.5781,37900.0
2010-11-12 15:05:00,5.93,5.94,5.93,5.94,33800.0,3.5781,3.5841,3.5781,3.5841,33800.0
2010-11-12 15:10:00,5.93,5.94,5.93,5.94,62800.0,3.5781,3.5841,3.5781,3.5841,62800.0
2010-11-12 15:15:00,5.93,5.94,5.93,5.94,22300.0,3.5781,3.5841,3.5781,3.5841,22300.0
2010-11-12 15:20:00,5.93,5.94,5.92,5.92,127900.0,3.5781,3.5841,3.5721,3.5721,127900.0
2010-11-12 15:25:00,5.92,5.93,5.9,5.9,472600.0,3.5721,3.5781,3.56,3.56,472600.0
2010-11-12 15:30:00,5.9,5.92,5.9,5.92,142700.0,3.56,3.5721,3.56,3.5721,142700.0
2010-11-12 15:35:00,5.91,5.92,5.91,5.92,101400.0,3.566,3.5721,3.566,3.5721,101400.0
2010-11-12 15:40:00,5.91,5.91,5.9,5.9,61000.0,3.566,3.566,3.56,3.56,61000.0
2010-11-12 15:45:00,5.9,5.92,5.9,5.91,326700.0,3.56,3.5721,3.56,3.566,326700.0
2010-11-12 15:50:00,5.91,5.92,5.9,5.91,377500.0,3.566,3.5721,3.56,3.566,377500.0
2010-11-12 15:55:00,5.9,5.91,5.9,5.9,528000.0,3.56,3.566,3.56,3.56,528000.0
2010-11-15 09:30:00,5.97,5.99,5.96,5.98,246800.0,3.6022,3.6143,3.5962,3.6083,246800.0
2010-11-15 09:35:00,5.98,5.99,5.96,5.99,123900.0,3.6083,3.6143,3.5962,3.6143,123900.0
2010-11-15 09:40:00,5.99,6.0,5.98,5.99,424000.0,3.6143,3.6203,3.6083,3.6143,424000.0
2010-11-15 09:45:00,5.99,6.01,5.99,5.99,148000.0,3.6143,3.6264,3.6143,3.6143,148000.0
2010-11-15 09:50:00,5.99,6.0,5.97,5.97,234300.0,3.6143,3.6203,3.6022,3.6022,234300.0
2010-11-15 09:55:00,5.98,5.98,5.97,5.98,47900.0,3.6083,3.6083,3.6022,3.6083,47900.0
2010-11-15 10:00:00,5.98,5.98,5.96,5.96,157100.0,3.6083,3.6083,3.5962,3.5962,157100.0
2010-11-15 10:05:00,5.96,5.97,5.96,5.97,57600.0,3.5962,3.6022,3.5962,3.6022,57600.0
2010-11-15 10:10:00,5.96,5.97,5.96,5.96,38700.0,3.5962,3.6022,3.5962,3.5962,38700.0
2010-11-15 10:15:00,5.97,5.97,5.96,5.97,23700.0,3.6022,3.6022,3.5962,3.6022,23700.0
2010-11-15 10:20:00,5.97,5.98,5.96,5.98,61600.0,3.6022,3.6083,3.5962,3.6083,61600.0
2010-11-15 10:25:00,5.97,5.98,5.97,5.97,13900.0,3.6022,3.6083,3.6022,3.6022,13900.0
2010-11-15 10:30:00,5.97,5.98,5.97,5.97,13000.0,3.6022,3.6083,3.6022,3.6022,13000.0
2010-11-15 10:35:00,5.97,5.99,5.97,5.99,89200.0,3.6022,3.6143,3.6022,3.6143,89200.0
2010-11-15 10:40:00,6.0,6.0,5.98,5.99,121000.0,3.6203,3.6203,3.6083,3.6143,121000.0
2010-11-15 10:45:00,5.99,6.0,5.99,6.0,53200.0,3.6143,3.6203,3.6143,3.6203,53200.0
2010-11-15 10:50:00,6.0,6.0,5.98,5.98,80200.0,3.6203,3.6203,3.6083,3.6083,80200.0
2010-11-15 10:55:00,5.99,5.99,5.96,5.96,82900.0,3.6143,3.6143,3.5962,3.5962,82900.0
2010-11-15 11:00:00,5.97,5.99,5.96,5.99,106000.0,3.6022,3.6143,3.5962,3.6143,106000.0
2010-11-15 11:05:00,5.99,5.99,5.98,5.99,18900.0,3.6143,3.6143,3.6083,3.6143,18900.0
2010-11-15 11:10:00,5.99,5.99,5.98,5.99,9900.0,3.6143,3.6143,3.6083,3.6143,9900.0
2010-11-15 11:15:00,5.99,5.99,5.98,5.98,7700.0,3.6143,3.6143,3.6083,3.6083,7700.0
2010-11-15 11:20:00,5.99,5.99,5.97,5.97,89700.0,3.6143,3.6143,3.6022,3.6022,89700.0
2010-11-15 11:25:00,5.98,6.0,5.97,5.98,1161900.0,3.6083,3.6203,3.6022,3.6083,1161900.0
2010-11-15 11:30:00,5.99,5.99,5.98,5.98,72000.0,3.6143,3.6143,3.6083,3.6083,72000.0
2010-11-15 11:35:00,5.99,5.99,5.98,5.99,46400.0,3.6143,3.6143,3.6083,3.6143,46400.0
2010-11-15 11:40:00,5.99,5.99,5.98,5.98,8200.0,3.6143,3.6143,3.6083,3.6083,8200.0
2010-11-15 11:45:00,5.99,5.99,5.98,5.99,12900.0,3.6143,3.6143,3.6083,3.6143,12900.0
2010-11-15 11:50:00,5.99,5.99,5.98,5.99,16600.0,3.6143,3.6143,3.6083,3.6143,16600.0
2010-11-15 11:55:00,5.99,5.99,5.98,5.98,21200.0,3.6143,3.6143,3.6083,3.6083,21200.0
2010-11-15 12:00:00,5.98,5.99,5.97,5.99,309700.0,3.6083,3.6143,3.6022,3.6143,309700.0
2010-11-15 12:05:00,5.99,5.99,5.98,5.99,2900.0,3.6143,3.6143,3.6083,3.6143,2900.0
2010-11-15 12:10:00,5.99,5.99,5.98,5.98,101100.0,3.6143,3.6143,3.6083,3.6083,101100.0
2010-11-15 12:15:00,5.98,5.98,5.97,5.97,21500.0,3.6083,3.6083,3.6022,3.6022,21500.0
2010-11-15 12:20:00,5.97,5.98,5.97,5.97,47300.0,3.6022,3.6083,3.6022,3.6022,47300.0
2010-11-15 12:25:00,5.97,5.98,5.97,5.97,26900.0,3.6022,3.6083,3.6022,3.6022,26900.0
2010-11-15 12:30:00,5.98,5.98,5.97,5.98,13700.0,3.6083,3.6083,3.6022,3.6083,13700.0
2010-11-15 12:35:00,5.98,5.98,5.97,5.98,46300.0,3.6083,3.6083,3.6022,3.6083,46300.0
2010-11-15 12:40:00,5.97,5.98,5.97,5.97,13500.0,3.6022,3.6083,3.6022,3.6022,13500.0
2010-11-15 12:45:00,5.97,5.98,5.97,5.97,37600.0,3.6022,3.6083,3.6022,3.6022,37600.0
2010-11-15 12:50:00,5.97,5.98,5.96,5.98,132000.0,3.6022,3.6083,3.5962,3.6083,132000.0
2010-11-15 12:55:00,5.98,5.99,5.97,5.97,872700.0,3.6083,3.6143,3.6022,3.6022,872700.0
2010-11-15 13:00:00,5.97,5.98,5.95,5.95,62000.0,3.6022,3.6083,3.5902,3.5902,62000.0
2010-11-15 13:05:00,5.96,5.96,5.95,5.95,25400.0,3.5962,3.5962,3.5902,3.5902,25400.0
2010-11-15 13:10:00,5.95,5.96,5.94,5.94,135000.0,3.5902,3.5962,3.5841,3.5841,135000.0
2010-11-15 13:15:00,5.95,5.96,5.94,5.95,173800.0,3.5902,3.5962,3.5841,3.5902,173800.0
2010-11-15 13:20:00,5.94,5.95,5.94,5.95,9600.0,3.5841,3.5902,3.5841,3.5902,9600.0
2010-11-15 13:25:00,5.94,5.95,5.94,5.94,10000.0,3.5841,3.5902,3.5841,3.5841,10000.0
2010-11-15 13:30:00,5.95,5.95,5.94,5.95,12000.0,3.5902,3.5902,3.5841,3.5902,12000.0
2010-11-15 13:35:00,5.95,5.95,5.94,5.95,9200.0,3.5902,3.5902,3.5841,3.5902,9200.0
2010-11-15 13:40:00,5.94,5.95,5.94,5.95,84600.0,3.5841,3.5902,3.5841,3.5902,84600.0
2010-11-15 13:45:00,5.95,5.95,5.94,5.94,5800.0,3.5902,3.5902,3.5841,3.5841,5800.0
2010-11-15 13:50:00,5.94,5.95,5.94,5.95,26200.0,3.5841,3.5902,3.5841,3.5902,26200.0
2010-11-15 13:55:00,5.95,5.95,5.94,5.95,36300.0,3.5902,3.5902,3.5841,3.5902,36300.0
2010-11-15 14:00:00,5.95,5.95,5.93,5.95,130500.0,3.5902,3.5902,3.5781,3.5902,130500.0
2010-11-15 14:05:00,5.95,5.95,5.94,5.95,11300.0,3.5902,3.5902,3.5841,3.5902,11300.0
2010-11-15 14:10:00,5.95,5.95,5.94,5.94,17600.0,3.5902,3.5902,3.5841,3.5841,17600.0
2010-11-15 14:15:00,5.95,5.95,5.94,5.94,35700.0,3.5902,3.5902,3.5841,3.5841,35700.0
2010-11-15 14:20:00,5.94,5.95,5.92,5.93,107600.0,3.5841,3.5902,3.5721,3.5781,107600.0
2010-11-15 14:25:00,5.92,5.94,5.92,5.94,89800.0,3.5721,3.5841,3.5721,3.5841,89800.0
2010-11-15 14:30:00,5.94,5.94,5.93,5.93,24900.0,3.5841,3.5841,3.5781,3.5781,24900.0
2010-11-15 14:35:00,5.94,5.94,5.93,5.93,15500.0,3.5841,3.5841,3.5781,3.5781,15500.0
2010-11-15 14:40:00,5.93,5.94,5.93,5.93,22700.0,3.5781,3.5841,3.5781,3.5781,22700.0
2010-11-15 14:45:00,5.94,5.95,5.93,5.95,120200.0,3.5841,3.5902,3.5781,3.5902,120200.0
2010-11-15 14:50:00,5.95,5.97,5.95,5.97,70000.0,3.5902,3.6022,3.5902,3.6022,70000.0
2010-11-15 14:55:00,5.97,5.97,5.95,5.95,131000.0,3.6022,3.6022,3.5902,3.5902,131000.0
2010-11-15 15:00:00,5.96,5.96,5.95,5.95,30200.0,3.5962,3.5962,3.5902,3.5902,30200.0
2010-11-15 15:05:00,5.95,5.96,5.95,5.95,35300.0,3.5902,3.5962,3.5902,3.5902,35300.0
2010-11-15 15:10:00,5.96,5.96,5.94,5.95,91100.0,3.5962,3.5962,3.5841,3.5902,91100.0
2010-11-15 15:15:00,5.95,5.95,5.92,5.92,76800.0,3.5902,3.5902,3.5721,3.5721,76800.0
2010-11-15 15:20:00,5.92,5.93,5.91,5.92,78800.0,3.5721,3.5781,3.566,3.5721,78800.0
2010-11-15 15:25:00,5.91,5.94,5.91,5.94,148200.0,3.566,3.5841,3.566,3.5841,148200.0
2010-11-15 15:30:00,5.93,5.94,5.92,5.93,79000.0,3.5781,3.5841,3.5721,3.5781,79000.0
2010-11-15 15:35:00,5.93,5.94,5.92,5.94,115000.0,3.5781,3.5841,3.5721,3.5841,115000.0
2010-11-15 15:40:00,5.93,5.94,5.93,5.94,38500.0,3.5781,3.5841,3.5781,3.5841,38500.0
2010-11-15 15:45:00,5.93,5.94,5.93,5.94,71500.0,3.5781,3.5841,3.5781,3.5841,71500.0
2010-11-15 15:50:00,5.94,5.94,5.93,5.93,128700.0,3.5841,3.5841,3.5781,3.5781,128700.0
2010-11-15 15:55:00,5.93,5.94,5.93,5.94,503600.0,3.5781,3.5841,3.5781,3.5841,503600.0
2010-11-16 09:30:00,5.89,5.91,5.84,5.85,301600.0,3.554,3.566,3.5238,3.5298,301600.0
2010-11-16 09:35:00,5.86,5.9,5.84,5.88,543700.0,3.5359,3.56,3.5238,3.5479,543700.0
2010-11-16 09:40:00,5.88,5.89,5.87,5.89,77300.0,3.5479,3.554,3.5419,3.554,77300.0
2010-11-16 09:45:00,5.88,5.89,5.86,5.87,136500.0,3.5479,3.554,3.5359,3.5419,136500.0
2010-11-16 09:50:00,5.87,5.87,5.85,5.86,102500.0,3.5419,3.5419,3.5298,3.5359,102500.0
2010-11-16 09:55:00,5.86,5.88,5.85,5.87,95300.0,3.5359,3.5479,3.5298,3.5419,95300.0
2010-11-16 10:00:00,5.87,5.9,5.86,5.89,214200.0,3.5419,3.56,3.5359,3.554,214200.0
2010-11-16 10:05:00,5.89,5.92,5.88,5.9,1027600.0,3.554,3.5721,3.5479,3.56,1027600.0
2010-11-16 10:10:00,5.89,5.9,5.85,5.88,204700.0,3.554,3.56,3.5298,3.5479,204700.0
2010-11-16 10:15:00,5.88,5.88,5.86,5.87,119000.0,3.5479,3.5479,3.5359,3.5419,119000.0
2010-11-16 10:20:00,5.86,5.87,5.86,5.86,31900.0,3.5359,3.5419,3.5359,3.5359,31900.0
2010-11-16 10:25:00,5.86,5.87,5.86,5.87,46900.0,3.5359,3.5419,3.5359,3.5419,46900.0
2010-11-16 10:30:00,5.87,5.87,5.83,5.84,158400.0,3.5419,3.5419,3.5178,3.5238,158400.0
2010-11-16 10:35:00,5.83,5.83,5.82,5.82,57800.0,3.5178,3.5178,3.5117,3.5117,57800.0
2010-11-16 10:40:00,5.83,5.83,5.82,5.83,54900.0,3.5178,3.5178,3.5117,3.5178,54900.0
2010-11-16 10:45:00,5.83,5.84,5.82,5.84,87300.0,3.5178,3.5238,3.5117,3.5238,87300.0
2010-11-16 10:50:00,5.84,5.84,5.83,5.83,38600.0,3.5238,3.5238,3.5178,3.5178,38600.0
2010-11-16 10:55:00,5.84,5.84,5.82,5.83,102700.0,3.5238,3.5238,3.5117,3.5178,102700.0
2010-11-16 11:00:00,5.82,5.83,5.81,5.82,55600.0,3.5117,3.5178,3.5057,3.5117,55600.0
2010-11-16 11:05:00,5.82,5.82,5.8,5.82,170400.0,3.5117,3.5117,3.4997,3.5117,170400.0
2010-11-16 11:10:00,5.81,5.82,5.79,5.79,359200.0,3.5057,3.5117,3.4936,3.4936,359200.0
2010-11-16 11:15:00,5.8,5.8,5.75,5.76,247100.0,3.4997,3.4997,3.4695,3.4755,247100.0
2010-11-16 11:20:00,5.76,5.77,5.74,5.76,299200.0,3.4755,3.4816,3.4635,3.4755,299200.0
2010-11-16 11:25:00,5.76,5.77,5.74,5.76,152100.0,3.4755,3.4816,3.4635,3.4755,152100.0
2010-11-16 11:30:00,5.76,5.79,5.75,5.77,295000.0,3.4755,3.4936,3.4695,3.4816,295000.0
2010-11-16 11:35:00,5.77,5.8,5.76,5.8,269900.0,3.4816,3.4997,3.4755,3.4997,269900.0
2010-11-16 11:40:00,5.8,5.8,5.76,5.77,117600.0,3.4997,3.4997,3.4755,3.4816,117600.0
2010-11-16 11:45:00,5.77,5.78,5.76,5.78,79500.0,3.4816,3.4876,3.4755,3.4876,79500.0
2010-11-16 11:50:00,5.78,5.81,5.77,5.81,106700.0,3.4876,3.5057,3.4816,3.5057,106700.0
2010-11-16 11:55:00,5.81,5.81,5.79,5.8,82400.0,3.5057,3.5057,3.4936,3.4997,82400.0
2010-11-16 12:00:00,5.8,5.82,5.8,5.8,137600.0,3.4997,3.5117,3.4997,3.4997,137600.0
2010-11-16 12:05:00,5.8,5.81,5.76,5.76,469600.0,3.4997,3.5057,3.4755,3.4755,469600.0
2010-11-16 12:10:00,5.76,5.77,5.71,5.72,328800.0,3.4755,3.4816,3.4454,3.4514,328800.0
2010-11-16 12:15:00,5.72,5.74,5.71,5.72,458100.0,3.4514,3.4635,3.4454,3.4514,458100.0
2010-11-16 12:20:00,5.73,5.73,5.7,5.7,296800.0,3.4574,3.4574,3.4393,3.4393,296800.0
2010-11-16 12:25:00,5.7,5.74,5.7,5.72,124900.0,3.4393,3.4635,3.4393,3.4514,124900.0
2010-11-16 12:30:00,5.72,5.74,5.72,5.72,144500.0,3.4514,3.4635,3.4514,3.4514,144500.0
2010-11-16 12:35:00,5.73,5.75,5.72,5.75,55600.0,3.4574,3.4695,3.4514,3.4695,55600.0
2010-11-16 12:40:00,5.74,5.76,5.74,5.76,44200.0,3.4635,3.4755,3.4635,3.4755,44200.0
2010-11-16 12:45:00,5.75,5.76,5.74,5.74,61800.0,3.4695,3.4755,3.4635,3.4635,61800.0
2010-11-16 12:50:00,5.74,5.75,5.74,5.74,17200.0,3.4635,3.4695,3.4635,3.4635,17200.0
2010-11-16 12:55:00,5.74,5.75,5.74,5.75,23900.0,3.4635,3.4695,3.4635,3.4695,23900.0
2010-11-16 13:00:00,5.75,5.76,5.74,5.75,84600.0,3.4695,3.4755,3.4635,3.4695,84600.0
2010-11-16 13:05:00,5.76,5.76,5.74,5.76,76600.0,3.4755,3.4755,3.4635,3.4755,76600.0
2010-11-16 13:10:00,5.76,5.76,5.74,5.74,41400.0,3.4755,3.4755,3.4635,3.4635,41400.0
2010-11-16 13:15:00,5.74,5.75,5.73,5.74,42100.0,3.4635,3.4695,3.4574,3.4635,42100.0
2010-11-16 13:20:00,5.74,5.76,5.74,5.74,74500.0,3.4635,3.4755,3.4635,3.4635,74500.0
2010-11-16 13:25:00,5.75,5.75,5.74,5.75,38500.0,3.4695,3.4695,3.4635,3.4695,38500.0
2010-11-16 13:30:00,5.75,5.75,5.73,5.73,86700.0,3.4695,3.4695,3.4574,3.4574,86700.0
2010-11-16 13:35:00,5.73,5.74,5.73,5.73,41800.0,3.4574,3.4635,3.4574,3.4574,41800.0
2010-11-16 13:40:00,5.73,5.74,5.73,5.73,24500.0,3.4574,3.4635,3.4574,3.4574,24500.0
2010-11-16 13:45:00,5.73,5.74,5.73,5.73,28800.0,3.4574,3.4635,3.4574,3.4574,28800.0
2010-11-16 13:50:00,5.73,5.74,5.73,5.74,24800.0,3.4574,3.4635,3.4574,3.4635,24800.0
2010-11-16 13:55:00,5.73,5.74,5.73,5.73,29300.0,3.4574,3.4635,3.4574,3.4574,29300.0
2010-11-16 14:00:00,5.73,5.74,5.73,5.73,49700.0,3.4574,3.4635,3.4574,3.4574,49700.0
2010-11-16 14:05:00,5.73,5.74,5.72,5.72,142500.0,3.4574,3.4635,3.4514,3.4514,142500.0
2010-11-16 14:10:00,5.72,5.73,5.72,5.72,26800.0,3.4514,3.4574,3.4514,3.4514,26800.0
2010-11-16 14:15:00,5.72,5.72,5.71,5.72,46400.0,3.4514,3.4514,3.4454,3.4514,46400.0
2010-11-16 14:20:00,5.72,5.72,5.71,5.71,76400.0,3.4514,3.4514,3.4454,3.4454,76400.0
2010-11-16 14:25:00,5.72,5.73,5.71,5.72,130700.0,3.4514,3.4574,3.4454,3.4514,130700.0
2010-11-16 14:30:00,5.71,5.72,5.71,5.71,23200.0,3.4454,3.4514,3.4454,3.4454,23200.0
2010-11-16 14:35:00,5.72,5.72,5.71,5.71,92300.0,3.4514,3.4514,3.4454,3.4454,92300.0
2010-11-16 14:40:00,5.71,5.73,5.71,5.72,50100.0,3.4454,3.4574,3.4454,3.4514,50100.0
2010-11-16 14:45:00,5.72,5.74,5.72,5.73,63600.0,3.4514,3.4635,3.4514,3.4574,63600.0
2010-11-16 14:50:00,5.73,5.75,5.73,5.75,56400.0,3.4574,3.4695,3.4574,3.4695,56400.0
2010-11-16 14:55:00,5.74,5.75,5.73,5.74,81600.0,3.4635,3.4695,3.4574,3.4635,81600.0
2010-11-16 15:00:00,5.73,5.76,5.73,5.74,100500.0,3.4574,3.4755,3.4574,3.4635,100500.0
2010-11-16 15:05:00,5.75,5.75,5.71,5.71,168300.0,3.4695,3.4695,3.4454,3.4454,168300.0
2010-11-16 15:10:00,5.71,5.73,5.71,5.72,117600.0,3.4454,3.4574,3.4454,3.4514,117600.0
2010-11-16 15:15:00,5.72,5.73,5.71,5.72,63500.0,3.4514,3.4574,3.4454,3.4514,63500.0
2010-11-16 15:20:00,5.72,5.74,5.72,5.72,164600.0,3.4514,3.4635,3.4514,3.4514,164600.0
2010-11-16 15:25:00,5.72,5.75,5.72,5.73,245200.0,3.4514,3.4695,3.4514,3.4574,245200.0
2010-11-16 15:30:00,5.72,5.75,5.72,5.75,162300.0,3.4514,3.4695,3.4514,3.4695,162300.0
2010-11-16 15:35:00,5.74,5.76,5.73,5.73,212900.0,3.4635,3.4755,3.4574,3.4574,212900.0
2010-11-16 15:40:00,5.74,5.74,5.73,5.73,96400.0,3.4635,3.4635,3.4574,3.4574,96400.0
2010-11-16 15:45:00,5.74,5.75,5.73,5.73,283200.0,3.4635,3.4695,3.4574,3.4574,283200.0
2010-11-16 15:50:00,5.74,5.77,5.73,5.77,398900.0,3.4635,3.4816,3.4574,3.4816,398900.0
2010-11-16 15:55:00,5.76,5.79,5.76,5.79,456700.0,3.4755,3.4936,3.4755,3.4936,456700.0
2010-11-17 09:30:00,5.76,5.81,5.73,5.77,194900.0,3.4755,3.5057,3.4574,3.4816,194900.0
2010-11-17 09:35:00,5.77,5.8,5.72,5.73,309600.0,3.4816,3.4997,3.4514,3.4574,309600.0
2010-11-17 09:40:00,5.73,5.76,5.71,5.73,303500.0,3.4574,3.4755,3.4454,3.4574,303500.0
2010-11-17 09:45:00,5.72,5.75,5.71,5.73,263100.0,3.4514,3.4695,3.4454,3.4574,263100.0
2010-11-17 09:50:00,5.73,5.74,5.72,5.74,93400.0,3.4574,3.4635,3.4514,3.4635,93400.0
2010-11-17 09:55:00,5.74,5.74,5.72,5.72,55400.0,3.4635,3.4635,3.4514,3.4514,55400.0
2010-11-17 10:00:00,5.72,5.74,5.72,5.73,68000.0,3.4514,3.4635,3.4514,3.4574,68000.0
2010-11-17 10:05:00,5.74,5.75,5.73,5.74,136300.0,3.4635,3.4695,3.4574,3.4635,136300.0
2010-11-17 10:10:00,5.74,5.76,5.73,5.76,135700.0,3.4635,3.4755,3.4574,3.4755,135700.0
2010-11-17 10:15:00,5.76,5.77,5.75,5.76,84800.0,3.4755,3.4816,3.4695,3.4755,84800.0
2010-11-17 10:20:00,5.75,5.76,5.74,5.74,72600.0,3.4695,3.4755,3.4635,3.4635,72600.0
2010-11-17 10:25:00,5.74,5.76,5.74,5.76,61400.0,3.4635,3.4755,3.4635,3.4755,61400.0
2010-11-17 10:30:00,5.76,5.76,5.72,5.73,107100.0,3.4755,3.4755,3.4514,3.4574,107100.0
2010-11-17 10:35:00,5.73,5.73,5.71,5.72,75000.0,3.4574,3.4574,3.4454,3.4514,75000.0
2010-11-17 10:40:00,5.71,5.72,5.7,5.71,100600.0,3.4454,3.4514,3.4393,3.4454,100600.0
2010-11-17 10:45:00,5.71,5.72,5.7,5.71,246400.0,3.4454,3.4514,3.4393,3.4454,246400.0
2010-11-17 10:50:00,5.71,5.73,5.7,5.71,191000.0,3.4454,3.4574,3.4393,3.4454,191000.0
2010-11-17 10:55:00,5.71,5.72,5.7,5.7,67800.0,3.4454,3.4514,3.4393,3.4393,67800.0
2010-11-17 11:00:00,5.7,5.71,5.7,5.7,45900.0,3.4393,3.4454,3.4393,3.4393,45900.0
2010-11-17 11:05:00,5.7,5.72,5.7,5.7,105400.0,3.4393,3.4514,3.4393,3.4393,105400.0
2010-11-17 11:10:00,5.7,5.71,5.7,5.71,67600.0,3.4393,3.4454,3.4393,3.4454,67600.0
2010-11-17 11:15:00,5.71,5.71,5.7,5.71,26100.0,3.4454,3.4454,3.4393,3.4454,26100.0
2010-11-17 11:20:00,5.7,5.71,5.7,5.7,17800.0,3.4393,3.4454,3.4393,3.4393,17800.0
2010-11-17 11:25:00,5.7,5.71,5.7,5.71,20600.0,3.4393,3.4454,3.4393,3.4454,20600.0
2010-11-17 11:30:00,5.7,5.71,5.7,5.7,26200.0,3.4393,3.4454,3.4393,3.4393,26200.0
2010-11-17 11:35:00,5.7,5.71,5.7,5.7,43300.0,3.4393,3.4454,3.4393,3.4393,43300.0
2010-11-17 11:40:00,5.7,5.71,5.7,5.71,5300.0,3.4393,3.4454,3.4393,3.4454,5300.0
2010-11-17 11:45:00,5.71,5.71,5.7,5.7,43800.0,3.4454,3.4454,3.4393,3.4393,43800.0
2010-11-17 11:50:00,5.7,5.71,5.7,5.7,39500.0,3.4393,3.4454,3.4393,3.4393,39500.0
2010-11-17 11:55:00,5.7,5.71,5.7,5.71,109800.0,3.4393,3.4454,3.4393,3.4454,109800.0
2010-11-17 12:00:00,5.7,5.7,5.68,5.7,603300.0,3.4393,3.4393,3.4273,3.4393,603300.0
2010-11-17 12:05:00,5.69,5.7,5.69,5.7,19200.0,3.4333,3.4393,3.4333,3.4393,19200.0
2010-11-17 12:10:00,5.69,5.71,5.68,5.7,288700.0,3.4333,3.4454,3.4273,3.4393,288700.0
2010-11-17 12:15:00,5.69,5.7,5.69,5.7,16000.0,3.4333,3.4393,3.4333,3.4393,16000.0
2010-11-17 12:20:00,5.7,5.7,5.69,5.69,29100.0,3.4393,3.4393,3.4333,3.4333,29100.0
2010-11-17 12:25:00,5.69,5.7,5.69,5.69,68200.0,3.4333,3.4393,3.4333,3.4333,68200.0
2010-11-17 12:30:00,5.7,5.7,5.69,5.7,4300.0,3.4393,3.4393,3.4333,3.4393,4300.0
2010-11-17 12:35:00,5.69,5.7,5.69,5.69,5500.0,3.4333,3.4393,3.4333,3.4333,5500.0
2010-11-17 12:40:00,5.7,5.7,5.69,5.7,32000.0,3.4393,3.4393,3.4333,3.4393,32000.0
2010-11-17 12:45:00,5.69,5.7,5.69,5.7,22600.0,3.4333,3.4393,3.4333,3.4393,22600.0
2010-11-17 12:50:00,5.7,5.7,5.69,5.7,18100.0,3.4393,3.4393,3.4333,3.4393,18100.0
2010-11-17 12:55:00,5.69,5.7,5.69,5.69,21900.0,3.4333,3.4393,3.4333,3.4333,21900.0
2010-11-17 13:00:00,5.69,5.7,5.69,5.69,13400.0,3.4333,3.4393,3.4333,3.4333,13400.0
2010-11-17 13:05:00,5.69,5.7,5.69,5.7,7800.0,3.4333,3.4393,3.4333,3.4393,7800.0
2010-11-17 13:10:00,5.7,5.7,5.69,5.7,8000.0,3.4393,3.4393,3.4333,3.4393,8000.0
2010-11-17 13:15:00,5.7,5.7,5.69,5.7,9400.0,3.4393,3.4393,3.4333,3.4393,9400.0
2010-11-17 13:20:00,5.7,5.7,5.69,5.7,7700.0,3.4393,3.4393,3.4333,3.4393,7700.0
2010-11-17 13:25:00,5.69,5.7,5.68,5.68,340200.0,3.4333,3.4393,3.4273,3.4273,340200.0
2010-11-17 13:30:00,5.69,5.69,5.68,5.69,20700.0,3.4333,3.4333,3.4273,3.4333,20700.0
2010-11-17 13:35:00,5.68,5.69,5.68,5.69,33100.0,3.4273,3.4333,3.4273,3.4333,33100.0
2010-11-17 13:40:00,5.68,5.69,5.68,5.69,10800.0,3.4273,3.4333,3.4273,3.4333,10800.0
2010-11-17 13:45:00,5.69,5.69,5.68,5.68,19900.0,3.4333,3.4333,3.4273,3.4273,19900.0
2010-11-17 13:50:00,5.68,5.69,5.68,5.69,13500.0,3.4273,3.4333,3.4273,3.4333,13500.0
2010-11-17 13:55:00,5.69,5.69,5.68,5.69,9500.0,3.4333,3.4333,3.4273,3.4333,9500.0
2010-11-17 14:00:00,5.69,5.69,5.68,5.68,38400.0,3.4333,3.4333,3.4273,3.4273,38400.0
2010-11-17 14:05:00,5.69,5.69,5.68,5.69,35800.0,3.4333,3.4333,3.4273,3.4333,35800.0
2010-11-17 14:10:00,5.68,5.69,5.67,5.67,316600.0,3.4273,3.4333,3.4212,3.4212,316600.0
2010-11-17 14:15:00,5.67,5.68,5.67,5.67,29800.0,3.4212,3.4273,3.4212,3.4212,29800.0
2010-11-17 14:20:00,5.67,5.68,5.67,5.68,158900.0,3.4212,3.4273,3.4212,3.4273,158900.0
2010-11-17 14:25:00,5.68,5.68,5.67,5.68,85100.0,3.4273,3.4273,3.4212,3.4273,85100.0
2010-11-17 14:30:00,5.67,5.69,5.67,5.68,210500.0,3.4212,3.4333,3.4212,3.4273,210500.0
2010-11-17 14:35:00,5.68,5.69,5.68,5.68,55400.0,3.4273,3.4333,3.4273,3.4273,55400.0
2010-11-17 14:40:00,5.69,5.69,5.68,5.68,215400.0,3.4333,3.4333,3.4273,3.4273,215400.0
2010-11-17 14:45:00,5.69,5.69,5.68,5.68,61200.0,3.4333,3.4333,3.4273,3.4273,61200.0
2010-11-17 14:50:00,5.68,5.69,5.68,5.68,52800.0,3.4273,3.4333,3.4273,3.4273,52800.0
2010-11-17 14:55:00,5.69,5.69,5.68,5.68,18300.0,3.4333,3.4333,3.4273,3.4273,18300.0
2010-11-17 15:00:00,5.69,5.69,5.68,5.68,25800.0,3.4333,3.4333,3.4273,3.4273,25800.0
2010-11-17 15:05:00,5.68,5.69,5.68,5.69,39700.0,3.4273,3.4333,3.4273,3.4333,39700.0
2010-11-17 15:10:00,5.68,5.69,5.68,5.68,40900.0,3.4273,3.4333,3.4273,3.4273,40900.0
2010-11-17 15:15:00,5.69,5.69,5.68,5.68,35300.0,3.4333,3.4333,3.4273,3.4273,35300.0
2010-11-17 15:20:00,5.68,5.69,5.68,5.69,25800.0,3.4273,3.4333,3.4273,3.4333,25800.0
2010-11-17 15:25:00,5.69,5.69,5.68,5.68,122300.0,3.4333,3.4333,3.4273,3.4273,122300.0
2010-11-17 15:30:00,5.68,5.69,5.68,5.68,212400.0,3.4273,3.4333,3.4273,3.4273,212400.0
2010-11-17 15:35:00,5.69,5.69,5.68,5.69,46200.0,3.4333,3.4333,3.4273,3.4333,46200.0
2010-11-17 15:40:00,5.68,5.69,5.68,5.68,54800.0,3.4273,3.4333,3.4273,3.4273,54800.0
2010-11-17 15:45:00,5.68,5.69,5.68,5.68,113300.0,3.4273,3.4333,3.4273,3.4273,113300.0
2010-11-17 15:50:00,5.69,5.69,5.68,5.68,116700.0,3.4333,3.4333,3.4273,3.4273,116700.0
2010-11-17 15:55:00,5.69,5.69,5.68,5.68,548700.0,3.4333,3.4333,3.4273,3.4273,548700.0
2010-11-18 09:30:00,5.78,5.82,5.76,5.79,296700.0,3.4876,3.5117,3.4755,3.4936,296700.0
2010-11-18 09:35:00,5.78,5.79,5.75,5.76,140200.0,3.4876,3.4936,3.4695,3.4755,140200.0
2010-11-18 09:40:00,5.76,5.77,5.75,5.76,102000.0,3.4755,3.4816,3.4695,3.4755,102000.0
2010-11-18 09:45:00,5.77,5.77,5.75,5.76,208700.0,3.4816,3.4816,3.4695,3.4755,208700.0
2010-11-18 09:50:00,5.76,5.76,5.74,5.74,127700.0,3.4755,3.4755,3.4635,3.4635,127700.0
2010-11-18 09:55:00,5.75,5.76,5.72,5.74,861100.0,3.4695,3.4755,3.4514,3.4635,861100.0
2010-11-18 10:00:00,5.74,5.78,5.74,5.77,180900.0,3.4635,3.4876,3.4635,3.4816,180900.0
2010-11-18 10:05:00,5.76,5.78,5.76,5.77,69000.0,3.4755,3.4876,3.4755,3.4816,69000.0
2010-11-18 10:10:00,5.78,5.79,5.77,5.79,63100.0,3.4876,3.4936,3.4816,3.4936,63100.0
2010-11-18 10:15:00,5.78,5.79,5.78,5.78,103800.0,3.4876,3.4936,3.4876,3.4876,103800.0
2010-11-18 10:20:00,5.78,5.78,5.77,5.78,290500.0,3.4876,3.4876,3.4816,3.4876,290500.0
2010-11-18 10:25:00,5.77,5.79,5.77,5.79,71400.0,3.4816,3.4936,3.4816,3.4936,71400.0
2010-11-18 10:30:00,5.78,5.79,5.78,5.79,34200.0,3.4876,3.4936,3.4876,3.4936,34200.0
2010-11-18 10:35:00,5.78,5.8,5.78,5.8,475500.0,3.4876,3.4997,3.4876,3.4997,475500.0
2010-11-18 10:40:00,5.8,5.8,5.79,5.8,62800.0,3.4997,3.4997,3.4936,3.4997,62800.0
2010-11-18 10:45:00,5.8,5.83,5.8,5.82,335300.0,3.4997,3.5178,3.4997,3.5117,335300.0
2010-11-18 10:50:00,5.83,5.84,5.82,5.83,277300.0,3.5178,3.5238,3.5117,3.5178,277300.0
2010-11-18 10:55:00,5.84,5.85,5.83,5.85,87400.0,3.5238,3.5298,3.5178,3.5298,87400.0
2010-11-18 11:00:00,5.85,5.88,5.84,5.88,247900.0,3.5298,3.5479,3.5238,3.5479,247900.0
2010-11-18 11:05:00,5.88,5.88,5.86,5.86,154400.0,3.5479,3.5479,3.5359,3.5359,154400.0
2010-11-18 11:10:00,5.86,5.87,5.85,5.87,219500.0,3.5359,3.5419,3.5298,3.5419,219500.0
2010-11-18 11:15:00,5.87,5.88,5.86,5.88,114500.0,3.5419,3.5479,3.5359,3.5479,114500.0
2010-11-18 11:20:00,5.88,5.88,5.86,5.87,140300.0,3.5479,3.5479,3.5359,3.5419,140300.0
2010-11-18 11:25:00,5.87,5.91,5.86,5.91,296800.0,3.5419,3.566,3.5359,3.566,296800.0
2010-11-18 11:30:00,5.91,5.94,5.9,5.92,315500.0,3.566,3.5841,3.56,3.5721,315500.0
2010-11-18 11:35:00,5.92,5.94,5.91,5.93,178900.0,3.5721,3.5841,3.566,3.5781,178900.0
2010-11-18 11:40:00,5.92,5.93,5.92,5.93,61900.0,3.5721,3.5781,3.5721,3.5781,61900.0
2010-11-18 11:45:00,5.93,5.93,5.89,5.91,314300.0,3.5781,3.5781,3.554,3.566,314300.0
2010-11-18 11:50:00,5.91,5.92,5.89,5.91,216900.0,3.566,3.5721,3.554,3.566,216900.0
2010-11-18 11:55:00,5.91,5.93,5.9,5.92,145000.0,3.566,3.5781,3.56,3.5721,145000.0
2010-11-18 12:00:00,5.92,5.93,5.92,5.93,99800.0,3.5721,3.5781,3.5721,3.5781,99800.0
2010-11-18 12:05:00,5.93,5.93,5.92,5.93,28200.0,3.5781,3.5781,3.5721,3.5781,28200.0
2010-11-18 12:10:00,5.93,5.93,5.92,5.93,42500.0,3.5781,3.5781,3.5721,3.5781,42500.0
2010-11-18 12:15:00,5.92,5.93,5.9,5.91,221000.0,3.5721,3.5781,3.56,3.566,221000.0
2010-11-18 12:20:00,5.9,5.91,5.89,5.9,81200.0,3.56,3.566,3.554,3.56,81200.0
2010-11-18 12:25:00,5.9,5.91,5.9,5.9,15200.0,3.56,3.566,3.56,3.56,15200.0
2010-11-18 12:30:00,5.9,5.91,5.9,5.9,39500.0,3.56,3.566,3.56,3.56,39500.0
2010-11-18 12:35:00,5.9,5.91,5.89,5.89,44500.0,3.56,3.566,3.554,3.554,44500.0
2010-11-18 12:40:00,5.9,5.9,5.88,5.89,71800.0,3.56,3.56,3.5479,3.554,71800.0
2010-11-18 12:45:00,5.89,5.89,5.88,5.89,38900.0,3.554,3.554,3.5479,3.554,38900.0
2010-11-18 12:50:00,5.89,5.89,5.88,5.88,42600.0,3.554,3.554,3.5479,3.5479,42600.0
2010-11-18 12:55:00,5.88,5.89,5.88,5.88,18200.0,3.5479,3.554,3.5479,3.5479,18200.0
2010-11-18 13:00:00,5.89,5.89,5.85,5.85,119200.0,3.554,3.554,3.5298,3.5298,119200.0
2010-11-18 13:05:00,5.85,5.86,5.85,5.85,25000.0,3.5298,3.5359,3.5298,3.5298,25000.0
2010-11-18 13:10:00,5.85,5.86,5.85,5.85,12900.0,3.5298,3.5359,3.5298,3.5298,12900.0
2010-11-18 13:15:00,5.85,5.86,5.85,5.85,19800.0,3.5298,3.5359,3.5298,3.5298,19800.0
2010-11-18 13:20:00,5.86,5.86,5.85,5.85,5700.0,3.5359,3.5359,3.5298,3.5298,5700.0
2010-11-18 13:25:00,5.85,5.86,5.85,5.85,24900.0,3.5298,3.5359,3.5298,3.5298,24900.0
2010-11-18 13:30:00,5.85,5.86,5.82,5.84,253200.0,3.5298,3.5359,3.5117,3.5238,253200.0
2010-11-18 13:35:00,5.83,5.84,5.83,5.84,44800.0,3.5178,3.5238,3.5178,3.5238,44800.0
2010-11-18 13:40:00,5.84,5.84,5.83,5.84,34200.0,3.5238,3.5238,3.5178,3.5238,34200.0
2010-11-18 13:45:00,5.84,5.84,5.83,5.83,17400.0,3.5238,3.5238,3.5178,3.5178,17400.0
2010-11-18 13:50:00,5.84,5.84,5.83,5.83,39400.0,3.5238,3.5238,3.5178,3.5178,39400.0
2010-11-18 13:55:00,5.83,5.84,5.81,5.81,97700.0,3.5178,3.5238,3.5057,3.5057,97700.0
2010-11-18 14:00:00,5.82,5.83,5.81,5.82,79500.0,3.5117,3.5178,3.5057,3.5117,79500.0
2010-11-18 14:05:00,5.82,5.83,5.82,5.82,35700.0,3.5117,3.5178,3.5117,3.5117,35700.0
2010-11-18 14:10:00,5.82,5.83,5.81,5.81,38500.0,3.5117,3.5178,3.5057,3.5057,38500.0
2010-11-18 14:15:00,5.81,5.82,5.81,5.81,23800.0,3.5057,3.5117,3.5057,3.5057,23800.0
2010-11-18 14:20:00,5.81,5.82,5.8,5.8,88200.0,3.5057,3.5117,3.4997,3.4997,88200.0
2010-11-18 14:25:00,5.81,5.82,5.8,5.82,61900.0,3.5057,3.5117,3.4997,3.5117,61900.0
2010-11-18 14:30:00,5.81,5.82,5.81,5.82,19600.0,3.5057,3.5117,3.5057,3.5117,19600.0
2010-11-18 14:35:00,5.81,5.82,5.81,5.81,19600.0,3.5057,3.5117,3.5057,3.5057,19600.0
2010-11-18 14:40:00,5.82,5.82,5.8,5.8,109400.0,3.5117,3.5117,3.4997,3.4997,109400.0
2010-11-18 14:45:00,5.8,5.81,5.8,5.8,23600.0,3.4997,3.5057,3.4997,3.4997,23600.0
2010-11-18 14:50:00,5.8,5.81,5.79,5.79,93700.0,3.4997,3.5057,3.4936,3.4936,93700.0
2010-11-18 14:55:00,5.8,5.8,5.79,5.79,41500.0,3.4997,3.4997,3.4936,3.4936,41500.0
2010-11-18 15:00:00,5.79,5.8,5.78,5.78,107300.0,3.4936,3.4997,3.4876,3.4876,107300.0
2010-11-18 15:05:00,5.79,5.8,5.77,5.77,1014500.0,3.4936,3.4997,3.4816,3.4816,1014500.0
2010-11-18 15:10:00,5.78,5.78,5.77,5.77,62700.0,3.4876,3.4876,3.4816,3.4816,62700.0
2010-11-18 15:15:00,5.77,5.78,5.77,5.77,27200.0,3.4816,3.4876,3.4816,3.4816,27200.0
2010-11-18 15:20:00,5.78,5.78,5.76,5.76,555000.0,3.4876,3.4876,3.4755,3.4755,555000.0
2010-11-18 15:25:00,5.76,5.78,5.76,5.78,95800.0,3.4755,3.4876,3.4755,3.4876,95800.0
2010-11-18 15:30:00,5.78,5.79,5.77,5.79,63100.0,3.4876,3.4936,3.4816,3.4936,63100.0
2010-11-18 15:35:00,5.79,5.79,5.77,5.77,202600.0,3.4936,3.4936,3.4816,3.4816,202600.0
2010-11-18 15:40:00,5.78,5.78,5.77,5.77,178000.0,3.4876,3.4876,3.4816,3.4816,178000.0
2010-11-18 15:45:00,5.78,5.78,5.75,5.75,427700.0,3.4876,3.4876,3.4695,3.4695,427700.0
2010-11-18 15:50:00,5.75,5.76,5.75,5.75,274800.0,3.4695,3.4755,3.4695,3.4695,274800.0
2010-11-18 15:55:00,5.76,5.76,5.75,5.75,786700.0,3.4755,3.4755,3.4695,3.4695,786700.0
2010-11-19 09:30:00,5.68,5.71,5.67,5.71,873200.0,3.4273,3.4454,3.4212,3.4454,873200.0
2010-11-19 09:35:00,5.7,5.73,5.69,5.72,169000.0,3.4393,3.4574,3.4333,3.4514,169000.0
2010-11-19 09:40:00,5.72,5.73,5.7,5.7,290400.0,3.4514,3.4574,3.4393,3.4393,290400.0
2010-11-19 09:45:00,5.7,5.71,5.7,5.7,37100.0,3.4393,3.4454,3.4393,3.4393,37100.0
2010-11-19 09:50:00,5.7,5.71,5.69,5.69,95400.0,3.4393,3.4454,3.4333,3.4333,95400.0
2010-11-19 09:55:00,5.69,5.7,5.69,5.7,21300.0,3.4333,3.4393,3.4333,3.4393,21300.0
2010-11-19 10:00:00,5.69,5.72,5.69,5.72,119500.0,3.4333,3.4514,3.4333,3.4514,119500.0
2010-11-19 10:05:00,5.72,5.72,5.7,5.7,72300.0,3.4514,3.4514,3.4393,3.4393,72300.0
2010-11-19 10:10:00,5.7,5.71,5.69,5.69,121000.0,3.4393,3.4454,3.4333,3.4333,121000.0
2010-11-19 10:15:00,5.69,5.7,5.69,5.69,47200.0,3.4333,3.4393,3.4333,3.4333,47200.0
2010-11-19 10:20:00,5.69,5.7,5.69,5.69,61800.0,3.4333,3.4393,3.4333,3.4333,61800.0
2010-11-19 10:25:00,5.69,5.7,5.69,5.69,14500.0,3.4333,3.4393,3.4333,3.4333,14500.0
2010-11-19 10:30:00,5.7,5.71,5.68,5.7,181400.0,3.4393,3.4454,3.4273,3.4393,181400.0
2010-11-19 10:35:00,5.7,5.72,5.7,5.7,84700.0,3.4393,3.4514,3.4393,3.4393,84700.0
2010-11-19 10:40:00,5.71,5.74,5.7,5.73,87100.0,3.4454,3.4635,3.4393,3.4574,87100.0
2010-11-19 10:45:00,5.74,5.74,5.73,5.74,21500.0,3.4635,3.4635,3.4574,3.4635,21500.0
2010-11-19 10:50:00,5.73,5.74,5.71,5.72,87700.0,3.4574,3.4635,3.4454,3.4514,87700.0
2010-11-19 10:55:00,5.71,5.73,5.71,5.71,52400.0,3.4454,3.4574,3.4454,3.4454,52400.0
2010-11-19 11:00:00,5.71,5.72,5.71,5.72,7000.0,3.4454,3.4514,3.4454,3.4514,7000.0
2010-11-19 11:05:00,5.71,5.72,5.7,5.7,23100.0,3.4454,3.4514,3.4393,3.4393,23100.0
2010-11-19 11:10:00,5.7,5.71,5.7,5.7,24400.0,3.4393,3.4454,3.4393,3.4393,24400.0
2010-11-19 11:15:00,5.71,5.71,5.7,5.7,7800.0,3.4454,3.4454,3.4393,3.4393,7800.0
2010-11-19 11:20:00,5.7,5.71,5.7,5.7,24600.0,3.4393,3.4454,3.4393,3.4393,24600.0
2010-11-19 11:25:00,5.71,5.71,5.7,5.71,30300.0,3.4454,3.4454,3.4393,3.4454,30300.0
2010-11-19 11:30:00,5.7,5.73,5.7,5.72,134000.0,3.4393,3.4574,3.4393,3.4514,134000.0
2010-11-19 11:35:00,5.72,5.72,5.71,5.72,46600.0,3.4514,3.4514,3.4454,3.4514,46600.0
2010-11-19 11:40:00,5.72,5.73,5.71,5.72,28200.0,3.4514,3.4574,3.4454,3.4514,28200.0
2010-11-19 11:45:00,5.72,5.73,5.72,5.72,7200.0,3.4514,3.4574,3.4514,3.4514,7200.0
2010-11-19 11:50:00,5.72,5.73,5.71,5.71,26600.0,3.4514,3.4574,3.4454,3.4454,26600.0
2010-11-19 11:55:00,5.71,5.72,5.7,5.7,29700.0,3.4454,3.4514,3.4393,3.4393,29700.0
2010-11-19 12:00:00,5.7,5.71,5.7,5.7,16000.0,3.4393,3.4454,3.4393,3.4393,16000.0
2010-11-19 12:05:00,5.71,5.73,5.7,5.72,145400.0,3.4454,3.4574,3.4393,3.4514,145400.0
2010-11-19 12:10:00,5.73,5.73,5.72,5.73,45900.0,3.4574,3.4574,3.4514,3.4574,45900.0
2010-11-19 12:15:00,5.73,5.74,5.73,5.73,7800.0,3.4574,3.4635,3.4574,3.4574,7800.0
2010-11-19 12:20:00,5.73,5.74,5.73,5.73,50400.0,3.4574,3.4635,3.4574,3.4574,50400.0
2010-11-19 12:25:00,5.73,5.74,5.72,5.72,56900.0,3.4574,3.4635,3.4514,3.4514,56900.0
2010-11-19 12:30:00,5.72,5.73,5.72,5.73,15100.0,3.4514,3.4574,3.4514,3.4574,15100.0
2010-11-19 12:35:00,5.73,5.74,5.72,5.74,99900.0,3.4574,3.4635,3.4514,3.4635,99900.0
2010-11-19 12:40:00,5.74,5.75,5.74,5.74,3500.0,3.4635,3.4695,3.4635,3.4635,3500.0
2010-11-19 12:45:00,5.74,5.75,5.74,5.75,42700.0,3.4635,3.4695,3.4635,3.4695,42700.0
2010-11-19 12:50:00,5.74,5.75,5.73,5.74,119600.0,3.4635,3.4695,3.4574,3.4635,119600.0
2010-11-19 12:55:00,5.73,5.74,5.73,5.74,26500.0,3.4574,3.4635,3.4574,3.4635,26500.0
2010-11-19 13:00:00,5.74,5.74,5.73,5.74,14000.0,3.4635,3.4635,3.4574,3.4635,14000.0
2010-11-19 13:05:00,5.73,5.74,5.73,5.74,17900.0,3.4574,3.4635,3.4574,3.4635,17900.0
2010-11-19 13:10:00,5.74,5.74,5.73,5.73,7100.0,3.4635,3.4635,3.4574,3.4574,7100.0
2010-11-19 13:15:00,5.74,5.74,5.73,5.73,65700.0,3.4635,3.4635,3.4574,3.4574,65700.0
2010-11-19 13:20:00,5.73,5.74,5.72,5.72,74400.0,3.4574,3.4635,3.4514,3.4514,74400.0
2010-11-19 13:25:00,5.72,5.73,5.72,5.72,8700.0,3.4514,3.4574,3.4514,3.4514,8700.0
2010-11-19 13:30:00,5.72,5.73,5.72,5.72,4800.0,3.4514,3.4574,3.4514,3.4514,4800.0
2010-11-19 13:35:00,5.72,5.73,5.72,5.72,32700.0,3.4514,3.4574,3.4514,3.4514,32700.0
2010-11-19 13:40:00,5.72,5.73,5.72,5.72,11000.0,3.4514,3.4574,3.4514,3.4514,11000.0
2010-11-19 13:45:00,5.73,5.75,5.72,5.74,206200.0,3.4574,3.4695,3.4514,3.4635,206200.0
2010-11-19 13:50:00,5.74,5.75,5.74,5.74,3300.0,3.4635,3.4695,3.4635,3.4635,3300.0
2010-11-19 13:55:00,5.74,5.75,5.74,5.75,11500.0,3.4635,3.4695,3.4635,3.4695,11500.0
2010-11-19 14:00:00,5.74,5.75,5.74,5.74,12700.0,3.4635,3.4695,3.4635,3.4635,12700.0
2010-11-19 14:05:00,5.75,5.77,5.74,5.77,172400.0,3.4695,3.4816,3.4635,3.4816,172400.0
2010-11-19 14:10:00,5.76,5.77,5.76,5.76,39300.0,3.4755,3.4816,3.4755,3.4755,39300.0
2010-11-19 14:15:00,5.76,5.77,5.76,5.76,11600.0,3.4755,3.4816,3.4755,3.4755,11600.0
2010-11-19 14:20:00,5.76,5.77,5.76,5.76,24900.0,3.4755,3.4816,3.4755,3.4755,24900.0
2010-11-19 14:25:00,5.76,5.76,5.75,5.75,47000.0,3.4755,3.4755,3.4695,3.4695,47000.0
2010-11-19 14:30:00,5.75,5.76,5.74,5.74,37000.0,3.4695,3.4755,3.4635,3.4635,37000.0
2010-11-19 14:35:00,5.74,5.74,5.74,5.74,16600.0,3.4635,3.4635,3.4635,3.4635,16600.0
2010-11-19 14:40:00,5.74,5.75,5.74,5.74,21900.0,3.4635,3.4695,3.4635,3.4635,21900.0
2010-11-19 14:45:00,5.75,5.75,5.74,5.75,15900.0,3.4695,3.4695,3.4635,3.4695,15900.0
2010-11-19 14:50:00,5.75,5.75,5.74,5.74,21700.0,3.4695,3.4695,3.4635,3.4635,21700.0
2010-11-19 14:55:00,5.75,5.75,5.73,5.74,65200.0,3.4695,3.4695,3.4574,3.4635,65200.0
2010-11-19 15:00:00,5.73,5.74,5.73,5.74,50800.0,3.4574,3.4635,3.4574,3.4635,50800.0
2010-11-19 15:05:00,5.74,5.74,5.73,5.74,33700.0,3.4635,3.4635,3.4574,3.4635,33700.0
2010-11-19 15:10:00,5.74,5.74,5.72,5.72,47300.0,3.4635,3.4635,3.4514,3.4514,47300.0
2010-11-19 15:15:00,5.72,5.73,5.71,5.71,52000.0,3.4514,3.4574,3.4454,3.4454,52000.0
2010-11-19 15:20:00,5.71,5.72,5.71,5.71,57500.0,3.4454,3.4514,3.4454,3.4454,57500.0
2010-11-19 15:25:00,5.71,5.72,5.7,5.72,208000.0,3.4454,3.4514,3.4393,3.4514,208000.0
2010-11-19 15:30:00,5.71,5.72,5.7,5.71,347400.0,3.4454,3.4514,3.4393,3.4454,347400.0
2010-11-19 15:35:00,5.71,5.71,5.7,5.7,60100.0,3.4454,3.4454,3.4393,3.4393,60100.0
2010-11-19 15:40:00,5.7,5.72,5.7,5.72,126000.0,3.4393,3.4514,3.4393,3.4514,126000.0
2010-11-19 15:45:00,5.72,5.73,5.71,5.72,126500.0,3.4514,3.4574,3.4454,3.4514,126500.0
2010-11-19 15:50:00,5.73,5.73,5.72,5.73,75700.0,3.4574,3.4574,3.4514,3.4574,75700.0
2010-11-19 15:55:00,5.73,5.73,5.72,5.72,432300.0,3.4574,3.4574,3.4514,3.4514,432300.0
2010-11-22 09:30:00,5.68,5.71,5.66,5.68,193000.0,3.4273,3.4454,3.4152,3.4273,193000.0
2010-11-22 09:35:00,5.68,5.69,5.67,5.68,185000.0,3.4273,3.4333,3.4212,3.4273,185000.0
2010-11-22 09:40:00,5.69,5.7,5.68,5.68,175900.0,3.4333,3.4393,3.4273,3.4273,175900.0
2010-11-22 09:45:00,5.69,5.7,5.67,5.69,70400.0,3.4333,3.4393,3.4212,3.4333,70400.0
2010-11-22 09:50:00,5.69,5.72,5.69,5.71,320700.0,3.4333,3.4514,3.4333,3.4454,320700.0
2010-11-22 09:55:00,5.71,5.73,5.7,5.71,101100.0,3.4454,3.4574,3.4393,3.4454,101100.0
2010-11-22 10:00:00,5.71,5.74,5.71,5.71,219400.0,3.4454,3.4635,3.4454,3.4454,219400.0
2010-11-22 10:05:00,5.71,5.72,5.71,5.71,25000.0,3.4454,3.4514,3.4454,3.4454,25000.0
2010-11-22 10:10:00,5.72,5.73,5.71,5.73,74200.0,3.4514,3.4574,3.4454,3.4574,74200.0
2010-11-22 10:15:00,5.72,5.74,5.72,5.72,117900.0,3.4514,3.4635,3.4514,3.4514,117900.0
2010-11-22 10:20:00,5.73,5.73,5.72,5.72,35600.0,3.4574,3.4574,3.4514,3.4514,35600.0
2010-11-22 10:25:00,5.72,5.73,5.71,5.71,84300.0,3.4514,3.4574,3.4454,3.4454,84300.0
2010-11-22 10:30:00,5.71,5.72,5.69,5.71,212300.0,3.4454,3.4514,3.4333,3.4454,212300.0
2010-11-22 10:35:00,5.7,5.71,5.7,5.71,26500.0,3.4393,3.4454,3.4393,3.4454,26500.0
2010-11-22 10:40:00,5.71,5.71,5.7,5.71,47800.0,3.4454,3.4454,3.4393,3.4454,47800.0
2010-11-22 10:45:00,5.71,5.73,5.71,5.73,50700.0,3.4454,3.4574,3.4454,3.4574,50700.0
2010-11-22 10:50:00,5.73,5.75,5.72,5.74,193100.0,3.4574,3.4695,3.4514,3.4635,193100.0
2010-11-22 10:55:00,5.74,5.75,5.7,5.7,148400.0,3.4635,3.4695,3.4393,3.4393,148400.0
2010-11-22 11:00:00,5.7,5.71,5.7,5.71,11900.0,3.4393,3.4454,3.4393,3.4454,11900.0
2010-11-22 11:05:00,5.71,5.71,5.68,5.7,171700.0,3.4454,3.4454,3.4273,3.4393,171700.0
2010-11-22 11:10:00,5.7,5.7,5.68,5.7,112200.0,3.4393,3.4393,3.4273,3.4393,112200.0
2010-11-22 11:15:00,5.7,5.72,5.69,5.72,207300.0,3.4393,3.4514,3.4333,3.4514,207300.0
2010-11-22 11:20:00,5.73,5.73,5.69,5.7,201100.0,3.4574,3.4574,3.4333,3.4393,201100.0
2010-11-22 11:25:00,5.7,5.7,5.69,5.7,62300.0,3.4393,3.4393,3.4333,3.4393,62300.0
2010-11-22 11:30:00,5.7,5.71,5.69,5.69,43700.0,3.4393,3.4454,3.4333,3.4333,43700.0
2010-11-22 11:35:00,5.7,5.7,5.69,5.7,30300.0,3.4393,3.4393,3.4333,3.4393,30300.0
2010-11-22 11:40:00,5.7,5.7,5.69,5.69,28300.0,3.4393,3.4393,3.4333,3.4333,28300.0
2010-11-22 11:45:00,5.69,5.7,5.69,5.7,30400.0,3.4333,3.4393,3.4333,3.4393,30400.0
2010-11-22 11:50:00,5.7,5.7,5.69,5.7,23500.0,3.4393,3.4393,3.4333,3.4393,23500.0
2010-11-22 11:55:00,5.69,5.7,5.69,5.69,27600.0,3.4333,3.4393,3.4333,3.4333,27600.0
2010-11-22 12:00:00,5.7,5.7,5.69,5.69,32400.0,3.4393,3.4393,3.4333,3.4333,32400.0
2010-11-22 12:05:00,5.69,5.7,5.69,5.7,34300.0,3.4333,3.4393,3.4333,3.4393,34300.0
2010-11-22 12:10:00,5.7,5.7,5.69,5.69,19800.0,3.4393,3.4393,3.4333,3.4333,19800.0
2010-11-22 12:15:00,5.69,5.7,5.69,5.69,29200.0,3.4333,3.4393,3.4333,3.4333,29200.0
2010-11-22 12:20:00,5.69,5.7,5.69,5.7,23400.0,3.4333,3.4393,3.4333,3.4393,23400.0
2010-11-22 12:25:00,5.69,5.7,5.68,5.68,153700.0,3.4333,3.4393,3.4273,3.4273,153700.0
2010-11-22 12:30:00,5.68,5.69,5.68,5.68,68900.0,3.4273,3.4333,3.4273,3.4273,68900.0
2010-11-22 12:35:00,5.68,5.69,5.68,5.68,22300.0,3.4273,3.4333,3.4273,3.4273,22300.0
2010-11-22 12:40:00,5.68,5.69,5.68,5.68,26800.0,3.4273,3.4333,3.4273,3.4273,26800.0
2010-11-22 12:45:00,5.69,5.69,5.68,5.68,29200.0,3.4333,3.4333,3.4273,3.4273,29200.0
2010-11-22 12:50:00,5.68,5.69,5.68,5.68,152300.0,3.4273,3.4333,3.4273,3.4273,152300.0
2010-11-22 12:55:00,5.68,5.69,5.68,5.68,20200.0,3.4273,3.4333,3.4273,3.4273,20200.0
2010-11-22 13:00:00,5.69,5.69,5.68,5.68,14800.0,3.4333,3.4333,3.4273,3.4273,14800.0
2010-11-22 13:05:00,5.68,5.69,5.68,5.68,13000.0,3.4273,3.4333,3.4273,3.4273,13000.0
2010-11-22 13:10:00,5.68,5.69,5.68,5.68,40600.0,3.4273,3.4333,3.4273,3.4273,40600.0
2010-11-22 13:15:00,5.68,5.69,5.68,5.68,28300.0,3.4273,3.4333,3.4273,3.4273,28300.0
2010-11-22 13:20:00,5.68,5.69,5.68,5.68,27900.0,3.4273,3.4333,3.4273,3.4273,27900.0
2010-11-22 13:25:00,5.68,5.69,5.68,5.68,41600.0,3.4273,3.4333,3.4273,3.4273,41600.0
2010-11-22 13:30:00,5.68,5.7,5.68,5.7,93800.0,3.4273,3.4393,3.4273,3.4393,93800.0
2010-11-22 13:35:00,5.7,5.71,5.7,5.71,22900.0,3.4393,3.4454,3.4393,3.4454,22900.0
2010-11-22 13:40:00,5.7,5.71,5.7,5.7,19900.0,3.4393,3.4454,3.4393,3.4393,19900.0
2010-11-22 13:45:00,5.71,5.71,5.7,5.7,14100.0,3.4454,3.4454,3.4393,3.4393,14100.0
2010-11-22 13:50:00,5.71,5.72,5.7,5.72,51400.0,3.4454,3.4514,3.4393,3.4514,51400.0
2010-11-22 13:55:00,5.72,5.72,5.71,5.72,18300.0,3.4514,3.4514,3.4454,3.4514,18300.0
2010-11-22 14:00:00,5.72,5.73,5.71,5.73,39400.0,3.4514,3.4574,3.4454,3.4574,39400.0
2010-11-22 14:05:00,5.72,5.73,5.71,5.71,113400.0,3.4514,3.4574,3.4454,3.4454,113400.0
2010-11-22 14:10:00,5.71,5.73,5.71,5.72,68000.0,3.4454,3.4574,3.4454,3.4514,68000.0
2010-11-22 14:15:00,5.72,5.73,5.72,5.72,24700.0,3.4514,3.4574,3.4514,3.4514,24700.0
2010-11-22 14:20:00,5.72,5.73,5.72,5.73,30900.0,3.4514,3.4574,3.4514,3.4574,30900.0
2010-11-22 14:25:00,5.73,5.73,5.71,5.71,69500.0,3.4574,3.4574,3.4454,3.4454,69500.0
2010-11-22 14:30:00,5.71,5.72,5.71,5.72,25800.0,3.4454,3.4514,3.4454,3.4514,25800.0
2010-11-22 14:35:00,5.71,5.72,5.71,5.72,29400.0,3.4454,3.4514,3.4454,3.4514,29400.0
2010-11-22 14:40:00,5.72,5.72,5.71,5.72,47000.0,3.4514,3.4514,3.4454,3.4514,47000.0
2010-11-22 14:45:00,5.72,5.74,5.72,5.74,136200.0,3.4514,3.4635,3.4514,3.4635,136200.0
2010-11-22 14:50:00,5.74,5.74,5.73,5.73,36300.0,3.4635,3.4635,3.4574,3.4574,36300.0
2010-11-22 14:55:00,5.73,5.74,5.73,5.74,23000.0,3.4574,3.4635,3.4574,3.4635,23000.0
2010-11-22 15:00:00,5.74,5.74,5.73,5.73,27300.0,3.4635,3.4635,3.4574,3.4574,27300.0
2010-11-22 15:05:00,5.73,5.74,5.73,5.74,60800.0,3.4574,3.4635,3.4574,3.4635,60800.0
2010-11-22 15:10:00,5.73,5.74,5.73,5.74,21300.0,3.4574,3.4635,3.4574,3.4635,21300.0
2010-11-22 15:15:00,5.74,5.74,5.73,5.73,59800.0,3.4635,3.4635,3.4574,3.4574,59800.0
2010-11-22 15:20:00,5.74,5.74,5.73,5.73,52000.0,3.4635,3.4635,3.4574,3.4574,52000.0
2010-11-22 15:25:00,5.73,5.74,5.73,5.73,77300.0,3.4574,3.4635,3.4574,3.4574,77300.0
2010-11-22 15:30:00,5.74,5.74,5.73,5.73,47800.0,3.4635,3.4635,3.4574,3.4574,47800.0
2010-11-22 15:35:00,5.73,5.74,5.73,5.73,66000.0,3.4574,3.4635,3.4574,3.4574,66000.0
2010-11-22 15:40:00,5.74,5.76,5.73,5.76,207300.0,3.4635,3.4755,3.4574,3.4755,207300.0
2010-11-22 15:45:00,5.76,5.76,5.75,5.76,103700.0,3.4755,3.4755,3.4695,3.4755,103700.0
2010-11-22 15:50:00,5.75,5.76,5.74,5.74,249200.0,3.4695,3.4755,3.4635,3.4635,249200.0
2010-11-22 15:55:00,5.74,5.75,5.74,5.74,452900.0,3.4635,3.4695,3.4635,3.4635,452900.0
2010-11-23 09:30:00,5.64,5.71,5.63,5.68,298300.0,3.4031,3.4454,3.3971,3.4273,298300.0
2010-11-23 09:35:00,5.67,5.71,5.67,5.69,259800.0,3.4212,3.4454,3.4212,3.4333,259800.0
2010-11-23 09:40:00,5.69,5.72,5.68,5.69,161300.0,3.4333,3.4514,3.4273,3.4333,161300.0
2010-11-23 09:45:00,5.7,5.7,5.66,5.66,253800.0,3.4393,3.4393,3.4152,3.4152,253800.0
2010-11-23 09:50:00,5.66,5.67,5.63,5.63,645100.0,3.4152,3.4212,3.3971,3.3971,645100.0
2010-11-23 09:55:00,5.64,5.64,5.61,5.63,267400.0,3.4031,3.4031,3.385,3.3971,267400.0
2010-11-23 10:00:00,5.63,5.65,5.62,5.65,115900.0,3.3971,3.4092,3.3911,3.4092,115900.0
2010-11-23 10:05:00,5.64,5.65,5.61,5.64,150300.0,3.4031,3.4092,3.385,3.4031,150300.0
2010-11-23 10:10:00,5.63,5.66,5.63,5.64,242000.0,3.3971,3.4152,3.3971,3.4031,242000.0
2010-11-23 10:15:00,5.64,5.66,5.63,5.65,290200.0,3.4031,3.4152,3.3971,3.4092,290200.0
2010-11-23 10:20:00,5.64,5.65,5.63,5.65,87500.0,3.4031,3.4092,3.3971,3.4092,87500.0
2010-11-23 10:25:00,5.65,5.66,5.64,5.66,71900.0,3.4092,3.4152,3.4031,3.4152,71900.0
2010-11-23 10:30:00,5.67,5.68,5.65,5.65,67000.0,3.4212,3.4273,3.4092,3.4092,67000.0
2010-11-23 10:35:00,5.65,5.68,5.65,5.66,225500.0,3.4092,3.4273,3.4092,3.4152,225500.0
2010-11-23 10:40:00,5.66,5.68,5.66,5.68,1049500.0,3.4152,3.4273,3.4152,3.4273,1049500.0
2010-11-23 10:45:00,5.67,5.69,5.67,5.68,104100.0,3.4212,3.4333,3.4212,3.4273,104100.0
2010-11-23 10:50:00,5.68,5.69,5.68,5.68,17900.0,3.4273,3.4333,3.4273,3.4273,17900.0
2010-11-23 10:55:00,5.68,5.69,5.68,5.68,29900.0,3.4273,3.4333,3.4273,3.4273,29900.0
2010-11-23 11:00:00,5.68,5.69,5.67,5.67,106100.0,3.4273,3.4333,3.4212,3.4212,106100.0
2010-11-23 11:05:00,5.67,5.68,5.66,5.67,111700.0,3.4212,3.4273,3.4152,3.4212,111700.0
2010-11-23 11:10:00,5.68,5.68,5.66,5.67,67100.0,3.4273,3.4273,3.4152,3.4212,67100.0
2010-11-23 11:15:00,5.66,5.68,5.65,5.68,101000.0,3.4152,3.4273,3.4092,3.4273,101000.0
2010-11-23 11:20:00,5.68,5.68,5.65,5.66,114500.0,3.4273,3.4273,3.4092,3.4152,114500.0
2010-11-23 11:25:00,5.66,5.68,5.65,5.65,83600.0,3.4152,3.4273,3.4092,3.4092,83600.0
2010-11-23 11:30:00,5.65,5.65,5.64,5.64,79100.0,3.4092,3.4092,3.4031,3.4031,79100.0
2010-11-23 11:35:00,5.64,5.65,5.64,5.65,26800.0,3.4031,3.4092,3.4031,3.4092,26800.0
2010-11-23 11:40:00,5.65,5.65,5.64,5.64,25400.0,3.4092,3.4092,3.4031,3.4031,25400.0
2010-11-23 11:45:00,5.64,5.65,5.64,5.65,24700.0,3.4031,3.4092,3.4031,3.4092,24700.0
2010-11-23 11:50:00,5.64,5.66,5.64,5.65,51800.0,3.4031,3.4152,3.4031,3.4092,51800.0
2010-11-23 11:55:00,5.66,5.66,5.65,5.66,62400.0,3.4152,3.4152,3.4092,3.4152,62400.0
2010-11-23 12:00:00,5.65,5.66,5.63,5.63,113100.0,3.4092,3.4152,3.3971,3.3971,113100.0
2010-11-23 12:05:00,5.63,5.65,5.62,5.64,170400.0,3.3971,3.4092,3.3911,3.4031,170400.0
2010-11-23 12:10:00,5.65,5.66,5.64,5.66,51300.0,3.4092,3.4152,3.4031,3.4152,51300.0
2010-11-23 12:15:00,5.65,5.66,5.64,5.64,53100.0,3.4092,3.4152,3.4031,3.4031,53100.0
2010-11-23 12:20:00,5.65,5.65,5.63,5.63,46500.0,3.4092,3.4092,3.3971,3.3971,46500.0
2010-11-23 12:25:00,5.63,5.64,5.63,5.63,43000.0,3.3971,3.4031,3.3971,3.3971,43000.0
2010-11-23 12:30:00,5.63,5.64,5.63,5.64,21600.0,3.3971,3.4031,3.3971,3.4031,21600.0
2010-11-23 12:35:00,5.64,5.64,5.62,5.63,485800.0,3.4031,3.4031,3.3911,3.3971,485800.0
2010-11-23 12:40:00,5.63,5.64,5.63,5.63,10800.0,3.3971,3.4031,3.3971,3.3971,10800.0
2010-11-23 12:45:00,5.64,5.64,5.63,5.64,45800.0,3.4031,3.4031,3.3971,3.4031,45800.0
2010-11-23 12:50:00,5.63,5.65,5.63,5.65,144400.0,3.3971,3.4092,3.3971,3.4092,144400.0
2010-11-23 12:55:00,5.64,5.65,5.64,5.64,17000.0,3.4031,3.4092,3.4031,3.4031,17000.0
2010-11-23 13:00:00,5.64,5.65,5.63,5.63,88000.0,3.4031,3.4092,3.3971,3.3971,88000.0
2010-11-23 13:05:00,5.64,5.65,5.64,5.64,31700.0,3.4031,3.4092,3.4031,3.4031,31700.0
2010-11-23 13:10:00,5.64,5.65,5.63,5.64,81900.0,3.4031,3.4092,3.3971,3.4031,81900.0
2010-11-23 13:15:00,5.64,5.65,5.64,5.65,34100.0,3.4031,3.4092,3.4031,3.4092,34100.0
2010-11-23 13:20:00,5.64,5.65,5.64,5.64,20300.0,3.4031,3.4092,3.4031,3.4031,20300.0
2010-11-23 13:25:00,5.64,5.65,5.64,5.65,14600.0,3.4031,3.4092,3.4031,3.4092,14600.0
2010-11-23 13:30:00,5.64,5.66,5.62,5.63,172100.0,3.4031,3.4152,3.3911,3.3971,172100.0
2010-11-23 13:35:00,5.62,5.63,5.62,5.62,30700.0,3.3911,3.3971,3.3911,3.3911,30700.0
2010-11-23 13:40:00,5.62,5.63,5.62,5.62,17400.0,3.3911,3.3971,3.3911,3.3911,17400.0
2010-11-23 13:45:00,5.62,5.63,5.62,5.63,18100.0,3.3911,3.3971,3.3911,3.3971,18100.0
2010-11-23 13:50:00,5.62,5.63,5.62,5.63,43500.0,3.3911,3.3971,3.3911,3.3971,43500.0
2010-11-23 13:55:00,5.62,5.63,5.61,5.62,143500.0,3.3911,3.3971,3.385,3.3911,143500.0
2010-11-23 14:00:00,5.63,5.63,5.61,5.63,106100.0,3.3971,3.3971,3.385,3.3971,106100.0
2010-11-23 14:05:00,5.63,5.63,5.62,5.62,20200.0,3.3971,3.3971,3.3911,3.3911,20200.0
2010-11-23 14:10:00,5.62,5.63,5.62,5.63,7400.0,3.3911,3.3971,3.3911,3.3971,7400.0
2010-11-23 14:15:00,5.62,5.63,5.62,5.62,26300.0,3.3911,3.3971,3.3911,3.3911,26300.0
2010-11-23 14:20:00,5.62,5.63,5.62,5.62,26100.0,3.3911,3.3971,3.3911,3.3911,26100.0
2010-11-23 14:25:00,5.63,5.63,5.62,5.63,15300.0,3.3971,3.3971,3.3911,3.3971,15300.0
2010-11-23 14:30:00,5.62,5.63,5.62,5.63,32500.0,3.3911,3.3971,3.3911,3.3971,32500.0
2010-11-23 14:35:00,5.63,5.63,5.62,5.62,21800.0,3.3971,3.3971,3.3911,3.3911,21800.0
2010-11-23 14:40:00,5.62,5.63,5.62,5.62,27900.0,3.3911,3.3971,3.3911,3.3911,27900.0
2010-11-23 14:45:00,5.63,5.63,5.62,5.63,11400.0,3.3971,3.3971,3.3911,3.3971,11400.0
2010-11-23 14:50:00,5.63,5.63,5.61,5.61,85000.0,3.3971,3.3971,3.385,3.385,85000.0
2010-11-23 14:55:00,5.62,5.62,5.6,5.6,168800.0,3.3911,3.3911,3.379,3.379,168800.0
2010-11-23 15:00:00,5.6,5.61,5.59,5.6,305800.0,3.379,3.385,3.3729,3.379,305800.0
2010-11-23 15:05:00,5.6,5.61,5.6,5.61,93600.0,3.379,3.385,3.379,3.385,93600.0
2010-11-23 15:10:00,5.6,5.61,5.59,5.6,199900.0,3.379,3.385,3.3729,3.379,199900.0
2010-11-23 15:15:00,5.61,5.61,5.6,5.61,55600.0,3.385,3.385,3.379,3.385,55600.0
2010-11-23 15:20:00,5.6,5.61,5.59,5.61,165600.0,3.379,3.385,3.3729,3.385,165600.0
2010-11-23 15:25:00,5.61,5.61,5.59,5.61,145200.0,3.385,3.385,3.3729,3.385,145200.0
2010-11-23 15:30:00,5.61,5.62,5.6,5.61,126800.0,3.385,3.3911,3.379,3.385,126800.0
2010-11-23 15:35:00,5.61,5.62,5.6,5.6,95200.0,3.385,3.3911,3.379,3.379,95200.0
2010-11-23 15:40:00,5.6,5.61,5.59,5.59,161500.0,3.379,3.385,3.3729,3.3729,161500.0
2010-11-23 15:45:00,5.59,5.6,5.58,5.58,161600.0,3.3729,3.379,3.3669,3.3669,161600.0
2010-11-23 15:50:00,5.58,5.58,5.56,5.56,322100.0,3.3669,3.3669,3.3548,3.3548,322100.0
2010-11-23 15:55:00,5.57,5.59,5.56,5.57,739900.0,3.3609,3.3729,3.3548,3.3609,739900.0
2010-11-24 09:30:00,5.7,5.7,5.63,5.65,169300.0,3.4393,3.4393,3.3971,3.4092,169300.0
2010-11-24 09:35:00,5.64,5.66,5.62,5.62,153100.0,3.4031,3.4152,3.3911,3.3911,153100.0
2010-11-24 09:40:00,5.63,5.63,5.55,5.55,290400.0,3.3971,3.3971,3.3488,3.3488,290400.0
2010-11-24 09:45:00,5.56,5.61,5.55,5.61,222300.0,3.3548,3.385,3.3488,3.385,222300.0
2010-11-24 09:50:00,5.61,5.65,5.6,5.65,157100.0,3.385,3.4092,3.379,3.4092,157100.0
2010-11-24 09:55:00,5.64,5.66,5.64,5.65,92500.0,3.4031,3.4152,3.4031,3.4092,92500.0
2010-11-24 10:00:00,5.66,5.66,5.63,5.64,187200.0,3.4152,3.4152,3.3971,3.4031,187200.0
2010-11-24 10:05:00,5.65,5.66,5.64,5.66,69200.0,3.4092,3.4152,3.4031,3.4152,69200.0
2010-11-24 10:10:00,5.66,5.66,5.65,5.65,62200.0,3.4152,3.4152,3.4092,3.4092,62200.0
2010-11-24 10:15:00,5.65,5.67,5.65,5.66,161600.0,3.4092,3.4212,3.4092,3.4152,161600.0
2010-11-24 10:20:00,5.66,5.69,5.66,5.67,166800.0,3.4152,3.4333,3.4152,3.4212,166800.0
2010-11-24 10:25:00,5.68,5.69,5.66,5.66,159800.0,3.4273,3.4333,3.4152,3.4152,159800.0
2010-11-24 10:30:00,5.66,5.67,5.65,5.66,119500.0,3.4152,3.4212,3.4092,3.4152,119500.0
2010-11-24 10:35:00,5.66,5.67,5.65,5.65,99600.0,3.4152,3.4212,3.4092,3.4092,99600.0
2010-11-24 10:40:00,5.65,5.66,5.63,5.63,91500.0,3.4092,3.4152,3.3971,3.3971,91500.0
2010-11-24 10:45:00,5.63,5.65,5.62,5.62,208800.0,3.3971,3.4092,3.3911,3.3911,208800.0
2010-11-24 10:50:00,5.62,5.62,5.61,5.61,107100.0,3.3911,3.3911,3.385,3.385,107100.0
2010-11-24 10:55:00,5.61,5.63,5.6,5.62,103200.0,3.385,3.3971,3.379,3.3911,103200.0
2010-11-24 11:00:00,5.63,5.64,5.62,5.62,75000.0,3.3971,3.4031,3.3911,3.3911,75000.0
2010-11-24 11:05:00,5.63,5.64,5.62,5.64,47100.0,3.3971,3.4031,3.3911,3.4031,47100.0
2010-11-24 11:10:00,5.64,5.64,5.63,5.63,41900.0,3.4031,3.4031,3.3971,3.3971,41900.0
2010-11-24 11:15:00,5.63,5.64,5.63,5.63,13400.0,3.3971,3.4031,3.3971,3.3971,13400.0
2010-11-24 11:20:00,5.64,5.64,5.61,5.61,87900.0,3.4031,3.4031,3.385,3.385,87900.0
2010-11-24 11:25:00,5.61,5.62,5.6,5.62,77200.0,3.385,3.3911,3.379,3.3911,77200.0
2010-11-24 11:30:00,5.62,5.63,5.61,5.63,24700.0,3.3911,3.3971,3.385,3.3971,24700.0
2010-11-24 11:35:00,5.62,5.63,5.62,5.62,28800.0,3.3911,3.3971,3.3911,3.3911,28800.0
2010-11-24 11:40:00,5.63,5.63,5.62,5.63,9400.0,3.3971,3.3971,3.3911,3.3971,9400.0
2010-11-24 11:45:00,5.62,5.63,5.62,5.63,35800.0,3.3911,3.3971,3.3911,3.3971,35800.0
2010-11-24 11:50:00,5.63,5.63,5.62,5.62,17900.0,3.3971,3.3971,3.3911,3.3911,17900.0
2010-11-24 11:55:00,5.63,5.63,5.62,5.62,10100.0,3.3971,3.3971,3.3911,3.3911,10100.0
2010-11-24 12:00:00,5.63,5.66,5.62,5.66,164500.0,3.3971,3.4152,3.3911,3.4152,164500.0
2010-11-24 12:05:00,5.66,5.67,5.65,5.66,102700.0,3.4152,3.4212,3.4092,3.4152,102700.0
2010-11-24 12:10:00,5.66,5.67,5.65,5.67,46500.0,3.4152,3.4212,3.4092,3.4212,46500.0
2010-11-24 12:15:00,5.67,5.67,5.66,5.67,14600.0,3.4212,3.4212,3.4152,3.4212,14600.0
2010-11-24 12:20:00,5.66,5.69,5.66,5.69,135700.0,3.4152,3.4333,3.4152,3.4333,135700.0
2010-11-24 12:25:00,5.69,5.69,5.68,5.68,38800.0,3.4333,3.4333,3.4273,3.4273,38800.0
2010-11-24 12:30:00,5.68,5.69,5.68,5.69,73400.0,3.4273,3.4333,3.4273,3.4333,73400.0
2010-11-24 12:35:00,5.68,5.69,5.68,5.69,12400.0,3.4273,3.4333,3.4273,3.4333,12400.0
2010-11-24 12:40:00,5.69,5.69,5.68,5.69,16900.0,3.4333,3.4333,3.4273,3.4333,16900.0
2010-11-24 12:45:00,5.69,5.69,5.68,5.69,26700.0,3.4333,3.4333,3.4273,3.4333,26700.0
2010-11-24 12:50:00,5.69,5.69,5.68,5.68,16200.0,3.4333,3.4333,3.4273,3.4273,16200.0
2010-11-24 12:55:00,5.68,5.69,5.68,5.69,68300.0,3.4273,3.4333,3.4273,3.4333,68300.0
2010-11-24 13:00:00,5.69,5.69,5.68,5.68,23400.0,3.4333,3.4333,3.4273,3.4273,23400.0
2010-11-24 13:05:00,5.69,5.69,5.68,5.68,14900.0,3.4333,3.4333,3.4273,3.4273,14900.0
2010-11-24 13:10:00,5.69,5.69,5.68,5.69,16500.0,3.4333,3.4333,3.4273,3.4333,16500.0
2010-11-24 13:15:00,5.69,5.69,5.68,5.69,9400.0,3.4333,3.4333,3.4273,3.4333,9400.0
2010-11-24 13:20:00,5.68,5.69,5.68,5.69,12200.0,3.4273,3.4333,3.4273,3.4333,12200.0
2010-11-24 13:25:00,5.69,5.69,5.68,5.68,5300.0,3.4333,3.4333,3.4273,3.4273,5300.0
2010-11-24 13:30:00,5.68,5.69,5.68,5.68,17800.0,3.4273,3.4333,3.4273,3.4273,17800.0
2010-11-24 13:35:00,5.68,5.69,5.68,5.68,6100.0,3.4273,3.4333,3.4273,3.4273,6100.0
2010-11-24 13:40:00,5.68,5.69,5.67,5.68,100300.0,3.4273,3.4333,3.4212,3.4273,100300.0
2010-11-24 13:45:00,5.68,5.68,5.67,5.67,7600.0,3.4273,3.4273,3.4212,3.4212,7600.0
2010-11-24 13:50:00,5.68,5.68,5.67,5.68,12300.0,3.4273,3.4273,3.4212,3.4273,12300.0
2010-11-24 13:55:00,5.67,5.68,5.67,5.67,29800.0,3.4212,3.4273,3.4212,3.4212,29800.0
2010-11-24 14:00:00,5.68,5.68,5.65,5.67,187900.0,3.4273,3.4273,3.4092,3.4212,187900.0
2010-11-24 14:05:00,5.67,5.67,5.66,5.67,77900.0,3.4212,3.4212,3.4152,3.4212,77900.0
2010-11-24 14:10:00,5.66,5.67,5.66,5.67,13900.0,3.4152,3.4212,3.4152,3.4212,13900.0
2010-11-24 14:15:00,5.67,5.67,5.64,5.64,101900.0,3.4212,3.4212,3.4031,3.4031,101900.0
2010-11-24 14:20:00,5.64,5.65,5.64,5.64,8000.0,3.4031,3.4092,3.4031,3.4031,8000.0
2010-11-24 14:25:00,5.65,5.66,5.64,5.66,116600.0,3.4092,3.4152,3.4031,3.4152,116600.0
2010-11-24 14:30:00,5.65,5.66,5.65,5.65,70300.0,3.4092,3.4152,3.4092,3.4092,70300.0
2010-11-24 14:35:00,5.66,5.66,5.65,5.65,71300.0,3.4152,3.4152,3.4092,3.4092,71300.0
2010-11-24 14:40:00,5.66,5.66,5.65,5.65,48600.0,3.4152,3.4152,3.4092,3.4092,48600.0
2010-11-24 14:45:00,5.65,5.66,5.65,5.66,34400.0,3.4092,3.4152,3.4092,3.4152,34400.0
2010-11-24 14:50:00,5.65,5.66,5.63,5.63,86000.0,3.4092,3.4152,3.3971,3.3971,86000.0
2010-11-24 14:55:00,5.63,5.64,5.62,5.63,74200.0,3.3971,3.4031,3.3911,3.3971,74200.0
2010-11-24 15:00:00,5.62,5.63,5.62,5.63,41400.0,3.3911,3.3971,3.3911,3.3971,41400.0
2010-11-24 15:05:00,5.63,5.63,5.61,5.62,65800.0,3.3971,3.3971,3.385,3.3911,65800.0
2010-11-24 15:10:00,5.61,5.62,5.61,5.62,76000.0,3.385,3.3911,3.385,3.3911,76000.0
2010-11-24 15:15:00,5.61,5.62,5.6,5.6,169300.0,3.385,3.3911,3.379,3.379,169300.0
2010-11-24 15:20:00,5.6,5.63,5.6,5.63,159200.0,3.379,3.3971,3.379,3.3971,159200.0
2010-11-24 15:25:00,5.63,5.63,5.62,5.63,93900.0,3.3971,3.3971,3.3911,3.3971,93900.0
2010-11-24 15:30:00,5.63,5.63,5.6,5.61,290400.0,3.3971,3.3971,3.379,3.385,290400.0
2010-11-24 15:35:00,5.61,5.61,5.6,5.61,62700.0,3.385,3.385,3.379,3.385,62700.0
2010-11-24 15:40:00,5.61,5.61,5.6,5.61,106400.0,3.385,3.385,3.379,3.385,106400.0
2010-11-24 15:45:00,5.6,5.61,5.6,5.61,82000.0,3.379,3.385,3.379,3.385,82000.0
2010-11-24 15:50:00,5.61,5.62,5.6,5.61,332800.0,3.385,3.3911,3.379,3.385,332800.0
2010-11-24 15:55:00,5.62,5.63,5.61,5.63,630900.0,3.3911,3.3971,3.385,3.3971,630900.0
2010-11-26 09:30:00,5.55,5.6,5.55,5.59,165800.0,3.3488,3.379,3.3488,3.3729,165800.0
2010-11-26 09:35:00,5.59,5.59,5.56,5.58,162300.0,3.3729,3.3729,3.3548,3.3669,162300.0
2010-11-26 09:40:00,5.58,5.59,5.57,5.58,48700.0,3.3669,3.3729,3.3609,3.3669,48700.0
2010-11-26 09:45:00,5.57,5.58,5.57,5.57,22500.0,3.3609,3.3669,3.3609,3.3609,22500.0
2010-11-26 09:50:00,5.58,5.59,5.57,5.58,79000.0,3.3669,3.3729,3.3609,3.3669,79000.0
2010-11-26 09:55:00,5.59,5.6,5.58,5.6,128600.0,3.3729,3.379,3.3669,3.379,128600.0
2010-11-26 10:00:00,5.59,5.61,5.59,5.59,58300.0,3.3729,3.385,3.3729,3.3729,58300.0
2010-11-26 10:05:00,5.59,5.6,5.59,5.59,32900.0,3.3729,3.379,3.3729,3.3729,32900.0
2010-11-26 10:10:00,5.6,5.6,5.59,5.6,7400.0,3.379,3.379,3.3729,3.379,7400.0
2010-11-26 10:15:00,5.59,5.62,5.59,5.62,72000.0,3.3729,3.3911,3.3729,3.3911,72000.0
2010-11-26 10:20:00,5.62,5.63,5.61,5.61,61900.0,3.3911,3.3971,3.385,3.385,61900.0
2010-11-26 10:25:00,5.62,5.62,5.61,5.61,13400.0,3.3911,3.3911,3.385,3.385,13400.0
2010-11-26 10:30:00,5.62,5.63,5.6,5.62,97000.0,3.3911,3.3971,3.379,3.3911,97000.0
2010-11-26 10:35:00,5.61,5.62,5.61,5.62,11400.0,3.385,3.3911,3.385,3.3911,11400.0
2010-11-26 10:40:00,5.61,5.62,5.61,5.62,5300.0,3.385,3.3911,3.385,3.3911,5300.0
2010-11-26 10:45:00,5.61,5.62,5.59,5.59,121100.0,3.385,3.3911,3.3729,3.3729,121100.0
2010-11-26 10:50:00,5.58,5.59,5.57,5.58,27100.0,3.3669,3.3729,3.3609,3.3669,27100.0
2010-11-26 10:55:00,5.58,5.58,5.57,5.58,86600.0,3.3669,3.3669,3.3609,3.3669,86600.0
2010-11-26 11:00:00,5.57,5.58,5.57,5.58,10500.0,3.3609,3.3669,3.3609,3.3669,10500.0
2010-11-26 11:05:00,5.58,5.59,5.57,5.59,50000.0,3.3669,3.3729,3.3609,3.3729,50000.0
2010-11-26 11:10:00,5.59,5.59,5.57,5.58,72800.0,3.3729,3.3729,3.3609,3.3669,72800.0
2010-11-26 11:15:00,5.58,5.58,5.57,5.57,9700.0,3.3669,3.3669,3.3609,3.3609,9700.0
2010-11-26 11:20:00,5.58,5.58,5.57,5.57,5500.0,3.3669,3.3669,3.3609,3.3609,5500.0
2010-11-26 11:25:00,5.58,5.58,5.57,5.58,6600.0,3.3669,3.3669,3.3609,3.3669,6600.0
2010-11-26 11:30:00,5.57,5.58,5.57,5.58,12100.0,3.3609,3.3669,3.3609,3.3669,12100.0
2010-11-26 11:35:00,5.57,5.58,5.57,5.57,11800.0,3.3609,3.3669,3.3609,3.3609,11800.0
2010-11-26 11:40:00,5.57,5.58,5.57,5.58,8600.0,3.3609,3.3669,3.3609,3.3669,8600.0
2010-11-26 11:45:00,5.58,5.59,5.57,5.59,46600.0,3.3669,3.3729,3.3609,3.3729,46600.0
2010-11-26 11:50:00,5.59,5.59,5.58,5.59,15100.0,3.3729,3.3729,3.3669,3.3729,15100.0
2010-11-26 11:55:00,5.59,5.59,5.57,5.58,70200.0,3.3729,3.3729,3.3609,3.3669,70200.0
2010-11-26 12:00:00,5.58,5.58,5.57,5.58,18000.0,3.3669,3.3669,3.3609,3.3669,18000.0
2010-11-26 12:05:00,5.58,5.58,5.57,5.58,23700.0,3.3669,3.3669,3.3609,3.3669,23700.0
2010-11-26 12:10:00,5.57,5.58,5.57,5.58,24500.0,3.3609,3.3669,3.3609,3.3669,24500.0
2010-11-26 12:15:00,5.57,5.58,5.57,5.58,4600.0,3.3609,3.3669,3.3609,3.3669,4600.0
2010-11-26 12:20:00,5.58,5.58,5.57,5.58,5300.0,3.3669,3.3669,3.3609,3.3669,5300.0
2010-11-26 12:25:00,5.57,5.58,5.57,5.58,16100.0,3.3609,3.3669,3.3609,3.3669,16100.0
2010-11-26 12:30:00,5.57,5.58,5.57,5.58,19200.0,3.3609,3.3669,3.3609,3.3669,19200.0
2010-11-26 12:35:00,5.58,5.59,5.57,5.59,65800.0,3.3669,3.3729,3.3609,3.3729,65800.0
2010-11-26 12:40:00,5.58,5.59,5.58,5.58,17200.0,3.3669,3.3729,3.3669,3.3669,17200.0
2010-11-26 12:45:00,5.58,5.59,5.58,5.59,42000.0,3.3669,3.3729,3.3669,3.3729,42000.0
2010-11-26 12:50:00,5.59,5.59,5.58,5.58,43800.0,3.3729,3.3729,3.3669,3.3669,43800.0
2010-11-26 12:55:00,5.59,5.59,5.56,5.56,231700.0,3.3729,3.3729,3.3548,3.3548,231700.0
2010-11-29 09:30:00,5.52,5.57,5.51,5.57,220000.0,3.3307,3.3609,3.3247,3.3609,220000.0
2010-11-29 09:35:00,5.57,5.63,5.57,5.62,250000.0,3.3609,3.3971,3.3609,3.3911,250000.0
2010-11-29 09:40:00,5.62,5.68,5.6,5.65,326200.0,3.3911,3.4273,3.379,3.4092,326200.0
2010-11-29 09:45:00,5.64,5.67,5.63,5.64,215000.0,3.4031,3.4212,3.3971,3.4031,215000.0
2010-11-29 09:50:00,5.64,5.64,5.6,5.6,224100.0,3.4031,3.4031,3.379,3.379,224100.0
2010-11-29 09:55:00,5.6,5.62,5.58,5.62,157200.0,3.379,3.3911,3.3669,3.3911,157200.0
2010-11-29 10:00:00,5.61,5.62,5.58,5.59,185900.0,3.385,3.3911,3.3669,3.3729,185900.0
2010-11-29 10:05:00,5.59,5.62,5.59,5.6,627100.0,3.3729,3.3911,3.3729,3.379,627100.0
2010-11-29 10:10:00,5.61,5.66,5.6,5.66,593400.0,3.385,3.4152,3.379,3.4152,593400.0
2010-11-29 10:15:00,5.66,5.67,5.64,5.66,134300.0,3.4152,3.4212,3.4031,3.4152,134300.0
2010-11-29 10:20:00,5.65,5.68,5.65,5.67,307000.0,3.4092,3.4273,3.4092,3.4212,307000.0
2010-11-29 10:25:00,5.67,5.67,5.66,5.66,228500.0,3.4212,3.4212,3.4152,3.4152,228500.0
2010-11-29 10:30:00,5.67,5.72,5.66,5.72,356800.0,3.4212,3.4514,3.4152,3.4514,356800.0
2010-11-29 10:35:00,5.71,5.72,5.67,5.69,454200.0,3.4454,3.4514,3.4212,3.4333,454200.0
2010-11-29 10:40:00,5.69,5.71,5.68,5.68,142900.0,3.4333,3.4454,3.4273,3.4273,142900.0
2010-11-29 10:45:00,5.69,5.69,5.67,5.67,48000.0,3.4333,3.4333,3.4212,3.4212,48000.0
2010-11-29 10:50:00,5.67,5.69,5.66,5.66,263000.0,3.4212,3.4333,3.4152,3.4152,263000.0
2010-11-29 10:55:00,5.66,5.66,5.65,5.66,312300.0,3.4152,3.4152,3.4092,3.4152,312300.0
2010-11-29 11:00:00,5.66,5.67,5.66,5.67,53100.0,3.4152,3.4212,3.4152,3.4212,53100.0
2010-11-29 11:05:00,5.66,5.69,5.66,5.69,146500.0,3.4152,3.4333,3.4152,3.4333,146500.0
2010-11-29 11:10:00,5.68,5.71,5.68,5.7,114700.0,3.4273,3.4454,3.4273,3.4393,114700.0
2010-11-29 11:15:00,5.7,5.71,5.68,5.68,147800.0,3.4393,3.4454,3.4273,3.4273,147800.0
2010-11-29 11:20:00,5.68,5.69,5.66,5.66,107400.0,3.4273,3.4333,3.4152,3.4152,107400.0
2010-11-29 11:25:00,5.66,5.68,5.66,5.66,144100.0,3.4152,3.4273,3.4152,3.4152,144100.0
2010-11-29 11:30:00,5.66,5.68,5.66,5.66,156600.0,3.4152,3.4273,3.4152,3.4152,156600.0
2010-11-29 11:35:00,5.67,5.68,5.65,5.65,271300.0,3.4212,3.4273,3.4092,3.4092,271300.0
2010-11-29 11:40:00,5.65,5.66,5.63,5.64,84800.0,3.4092,3.4152,3.3971,3.4031,84800.0
2010-11-29 11:45:00,5.64,5.64,5.63,5.64,52100.0,3.4031,3.4031,3.3971,3.4031,52100.0
2010-11-29 11:50:00,5.64,5.64,5.62,5.64,107800.0,3.4031,3.4031,3.3911,3.4031,107800.0
2010-11-29 11:55:00,5.64,5.64,5.63,5.64,16200.0,3.4031,3.4031,3.3971,3.4031,16200.0
2010-11-29 12:00:00,5.64,5.65,5.63,5.64,108800.0,3.4031,3.4092,3.3971,3.4031,108800.0
2010-11-29 12:05:00,5.64,5.66,5.64,5.66,70700.0,3.4031,3.4152,3.4031,3.4152,70700.0
2010-11-29 12:10:00,5.66,5.67,5.64,5.65,194900.0,3.4152,3.4212,3.4031,3.4092,194900.0
2010-11-29 12:15:00,5.65,5.66,5.64,5.66,62400.0,3.4092,3.4152,3.4031,3.4152,62400.0
2010-11-29 12:20:00,5.66,5.67,5.66,5.67,11300.0,3.4152,3.4212,3.4152,3.4212,11300.0
2010-11-29 12:25:00,5.67,5.67,5.66,5.67,13400.0,3.4212,3.4212,3.4152,3.4212,13400.0
2010-11-29 12:30:00,5.67,5.67,5.66,5.67,19300.0,3.4212,3.4212,3.4152,3.4212,19300.0
2010-11-29 12:35:00,5.67,5.67,5.66,5.67,14300.0,3.4212,3.4212,3.4152,3.4212,14300.0
2010-11-29 12:40:00,5.67,5.69,5.67,5.69,63600.0,3.4212,3.4333,3.4212,3.4333,63600.0
2010-11-29 12:45:00,5.68,5.69,5.68,5.69,13800.0,3.4273,3.4333,3.4273,3.4333,13800.0
2010-11-29 12:50:00,5.68,5.69,5.68,5.69,27400.0,3.4273,3.4333,3.4273,3.4333,27400.0
2010-11-29 12:55:00,5.69,5.69,5.68,5.69,116400.0,3.4333,3.4333,3.4273,3.4333,116400.0
2010-11-29 13:00:00,5.69,5.71,5.68,5.71,149400.0,3.4333,3.4454,3.4273,3.4454,149400.0
2010-11-29 13:05:00,5.7,5.71,5.69,5.69,159700.0,3.4393,3.4454,3.4333,3.4333,159700.0
2010-11-29 13:10:00,5.69,5.7,5.69,5.69,7300.0,3.4333,3.4393,3.4333,3.4333,7300.0
2010-11-29 13:15:00,5.69,5.71,5.69,5.7,77800.0,3.4333,3.4454,3.4333,3.4393,77800.0
2010-11-29 13:20:00,5.7,5.72,5.7,5.7,99500.0,3.4393,3.4514,3.4393,3.4393,99500.0
2010-11-29 13:25:00,5.7,5.71,5.69,5.7,169800.0,3.4393,3.4454,3.4333,3.4393,169800.0
2010-11-29 13:30:00,5.7,5.7,5.68,5.68,258900.0,3.4393,3.4393,3.4273,3.4273,258900.0
2010-11-29 13:35:00,5.68,5.69,5.68,5.69,58500.0,3.4273,3.4333,3.4273,3.4333,58500.0
2010-11-29 13:40:00,5.69,5.7,5.68,5.69,135800.0,3.4333,3.4393,3.4273,3.4333,135800.0
2010-11-29 13:45:00,5.69,5.7,5.69,5.69,52000.0,3.4333,3.4393,3.4333,3.4333,52000.0
2010-11-29 13:50:00,5.7,5.7,5.69,5.7,21200.0,3.4393,3.4393,3.4333,3.4393,21200.0
2010-11-29 13:55:00,5.69,5.7,5.67,5.68,221500.0,3.4333,3.4393,3.4212,3.4273,221500.0
2010-11-29 14:00:00,5.68,5.69,5.68,5.68,44300.0,3.4273,3.4333,3.4273,3.4273,44300.0
2010-11-29 14:05:00,5.68,5.69,5.68,5.69,29600.0,3.4273,3.4333,3.4273,3.4333,29600.0
2010-11-29 14:10:00,5.68,5.69,5.68,5.68,10300.0,3.4273,3.4333,3.4273,3.4273,10300.0
2010-11-29 14:15:00,5.68,5.69,5.68,5.68,17300.0,3.4273,3.4333,3.4273,3.4273,17300.0
2010-11-29 14:20:00,5.68,5.69,5.68,5.69,90300.0,3.4273,3.4333,3.4273,3.4333,90300.0
2010-11-29 14:25:00,5.68,5.7,5.68,5.7,113400.0,3.4273,3.4393,3.4273,3.4393,113400.0
2010-11-29 14:30:00,5.7,5.71,5.69,5.7,133700.0,3.4393,3.4454,3.4333,3.4393,133700.0
2010-11-29 14:35:00,5.7,5.74,5.69,5.72,316100.0,3.4393,3.4635,3.4333,3.4514,316100.0
2010-11-29 14:40:00,5.72,5.75,5.72,5.75,204600.0,3.4514,3.4695,3.4514,3.4695,204600.0
2010-11-29 14:45:00,5.74,5.76,5.74,5.76,107900.0,3.4635,3.4755,3.4635,3.4755,107900.0
2010-11-29 14:50:00,5.76,5.76,5.71,5.71,641900.0,3.4755,3.4755,3.4454,3.4454,641900.0
2010-11-29 14:55:00,5.72,5.73,5.71,5.73,106100.0,3.4514,3.4574,3.4454,3.4574,106100.0
2010-11-29 15:00:00,5.72,5.75,5.72,5.74,139600.0,3.4514,3.4695,3.4514,3.4635,139600.0
2010-11-29 15:05:00,5.74,5.74,5.73,5.74,56600.0,3.4635,3.4635,3.4574,3.4635,56600.0
2010-11-29 15:10:00,5.73,5.75,5.73,5.74,188100.0,3.4574,3.4695,3.4574,3.4635,188100.0
2010-11-29 15:15:00,5.75,5.77,5.74,5.76,160700.0,3.4695,3.4816,3.4635,3.4755,160700.0
2010-11-29 15:20:00,5.76,5.79,5.76,5.78,441600.0,3.4755,3.4936,3.4755,3.4876,441600.0
2010-11-29 15:25:00,5.78,5.79,5.77,5.79,150700.0,3.4876,3.4936,3.4816,3.4936,150700.0
2010-11-29 15:30:00,5.78,5.79,5.77,5.77,120000.0,3.4876,3.4936,3.4816,3.4816,120000.0
2010-11-29 15:35:00,5.78,5.8,5.77,5.8,199100.0,3.4876,3.4997,3.4816,3.4997,199100.0
2010-11-29 15:40:00,5.8,5.81,5.74,5.74,817300.0,3.4997,3.5057,3.4635,3.4635,817300.0
2010-11-29 15:45:00,5.75,5.79,5.74,5.78,248900.0,3.4695,3.4936,3.4635,3.4876,248900.0
2010-11-29 15:50:00,5.77,5.78,5.77,5.77,153200.0,3.4816,3.4876,3.4816,3.4816,153200.0
2010-11-29 15:55:00,5.78,5.79,5.77,5.79,703000.0,3.4876,3.4936,3.4816,3.4936,703000.0
2010-11-30 09:30:00,5.73,5.79,5.71,5.75,353000.0,3.4574,3.4936,3.4454,3.4695,353000.0
2010-11-30 09:35:00,5.75,5.76,5.72,5.73,264400.0,3.4695,3.4755,3.4514,3.4574,264400.0
2010-11-30 09:40:00,5.73,5.74,5.69,5.7,312200.0,3.4574,3.4635,3.4333,3.4393,312200.0
2010-11-30 09:45:00,5.7,5.72,5.68,5.68,285100.0,3.4393,3.4514,3.4273,3.4273,285100.0
2010-11-30 09:50:00,5.69,5.71,5.68,5.7,247000.0,3.4333,3.4454,3.4273,3.4393,247000.0
2010-11-30 09:55:00,5.7,5.72,5.7,5.72,101100.0,3.4393,3.4514,3.4393,3.4514,101100.0
2010-11-30 10:00:00,5.72,5.73,5.71,5.72,351300.0,3.4514,3.4574,3.4454,3.4514,351300.0
2010-11-30 10:05:00,5.71,5.72,5.69,5.69,145400.0,3.4454,3.4514,3.4333,3.4333,145400.0
2010-11-30 10:10:00,5.7,5.71,5.69,5.71,71000.0,3.4393,3.4454,3.4333,3.4454,71000.0
2010-11-30 10:15:00,5.7,5.72,5.7,5.72,62700.0,3.4393,3.4514,3.4393,3.4514,62700.0
2010-11-30 10:20:00,5.71,5.75,5.71,5.75,137100.0,3.4454,3.4695,3.4454,3.4695,137100.0
2010-11-30 10:25:00,5.75,5.77,5.74,5.75,356500.0,3.4695,3.4816,3.4635,3.4695,356500.0
2010-11-30 10:30:00,5.75,5.76,5.74,5.74,66500.0,3.4695,3.4755,3.4635,3.4635,66500.0
2010-11-30 10:35:00,5.74,5.76,5.74,5.76,129500.0,3.4635,3.4755,3.4635,3.4755,129500.0
2010-11-30 10:40:00,5.76,5.77,5.75,5.76,48200.0,3.4755,3.4816,3.4695,3.4755,48200.0
2010-11-30 10:45:00,5.77,5.78,5.75,5.78,141000.0,3.4816,3.4876,3.4695,3.4876,141000.0
2010-11-30 10:50:00,5.77,5.78,5.75,5.75,113000.0,3.4816,3.4876,3.4695,3.4695,113000.0
2010-11-30 10:55:00,5.75,5.76,5.75,5.75,20900.0,3.4695,3.4755,3.4695,3.4695,20900.0
2010-11-30 11:00:00,5.75,5.78,5.75,5.78,86900.0,3.4695,3.4876,3.4695,3.4876,86900.0
2010-11-30 11:05:00,5.78,5.78,5.75,5.75,100800.0,3.4876,3.4876,3.4695,3.4695,100800.0
2010-11-30 11:10:00,5.75,5.77,5.75,5.75,80500.0,3.4695,3.4816,3.4695,3.4695,80500.0
2010-11-30 11:15:00,5.75,5.76,5.75,5.75,55200.0,3.4695,3.4755,3.4695,3.4695,55200.0
2010-11-30 11:20:00,5.75,5.76,5.75,5.75,13100.0,3.4695,3.4755,3.4695,3.4695,13100.0
2010-11-30 11:25:00,5.75,5.76,5.75,5.76,21300.0,3.4695,3.4755,3.4695,3.4755,21300.0
2010-11-30 11:30:00,5.75,5.76,5.75,5.75,41000.0,3.4695,3.4755,3.4695,3.4695,41000.0
2010-11-30 11:35:00,5.75,5.77,5.73,5.75,340100.0,3.4695,3.4816,3.4574,3.4695,340100.0
2010-11-30 11:40:00,5.75,5.78,5.75,5.75,165500.0,3.4695,3.4876,3.4695,3.4695,165500.0
2010-11-30 11:45:00,5.75,5.76,5.75,5.76,33000.0,3.4695,3.4755,3.4695,3.4755,33000.0
2010-11-30 11:50:00,5.75,5.76,5.75,5.75,42900.0,3.4695,3.4755,3.4695,3.4695,42900.0
2010-11-30 11:55:00,5.75,5.77,5.75,5.76,97500.0,3.4695,3.4816,3.4695,3.4755,97500.0
2010-11-30 12:00:00,5.76,5.77,5.76,5.77,58500.0,3.4755,3.4816,3.4755,3.4816,58500.0
2010-11-30 12:05:00,5.76,5.78,5.76,5.78,61200.0,3.4755,3.4876,3.4755,3.4876,61200.0
2010-11-30 12:10:00,5.78,5.79,5.78,5.78,86000.0,3.4876,3.4936,3.4876,3.4876,86000.0
2010-11-30 12:15:00,5.78,5.79,5.78,5.79,49300.0,3.4876,3.4936,3.4876,3.4936,49300.0
2010-11-30 12:20:00,5.78,5.8,5.78,5.78,139300.0,3.4876,3.4997,3.4876,3.4876,139300.0
2010-11-30 12:25:00,5.78,5.79,5.78,5.79,44800.0,3.4876,3.4936,3.4876,3.4936,44800.0
2010-11-30 12:30:00,5.79,5.79,5.78,5.78,89400.0,3.4936,3.4936,3.4876,3.4876,89400.0
2010-11-30 12:35:00,5.79,5.8,5.78,5.8,95600.0,3.4936,3.4997,3.4876,3.4997,95600.0
2010-11-30 12:40:00,5.8,5.81,5.79,5.8,137800.0,3.4997,3.5057,3.4936,3.4997,137800.0
2010-11-30 12:45:00,5.8,5.82,5.8,5.81,118300.0,3.4997,3.5117,3.4997,3.5057,118300.0
2010-11-30 12:50:00,5.81,5.86,5.81,5.85,447600.0,3.5057,3.5359,3.5057,3.5298,447600.0
2010-11-30 12:55:00,5.85,5.86,5.84,5.84,123000.0,3.5298,3.5359,3.5238,3.5238,123000.0
2010-11-30 13:00:00,5.84,5.85,5.84,5.85,145300.0,3.5238,3.5298,3.5238,3.5298,145300.0
2010-11-30 13:05:00,5.84,5.85,5.84,5.85,58600.0,3.5238,3.5298,3.5238,3.5298,58600.0
2010-11-30 13:10:00,5.85,5.86,5.85,5.86,93500.0,3.5298,3.5359,3.5298,3.5359,93500.0
2010-11-30 13:15:00,5.86,5.88,5.85,5.88,149300.0,3.5359,3.5479,3.5298,3.5479,149300.0
2010-11-30 13:20:00,5.88,5.89,5.87,5.89,147200.0,3.5479,3.554,3.5419,3.554,147200.0
2010-11-30 13:25:00,5.89,5.9,5.88,5.9,183000.0,3.554,3.56,3.5479,3.56,183000.0
2010-11-30 13:30:00,5.9,5.9,5.89,5.89,88700.0,3.56,3.56,3.554,3.554,88700.0
2010-11-30 13:35:00,5.9,5.9,5.89,5.89,20400.0,3.56,3.56,3.554,3.554,20400.0
2010-11-30 13:40:00,5.9,5.9,5.86,5.86,264900.0,3.56,3.56,3.5359,3.5359,264900.0
2010-11-30 13:45:00,5.87,5.87,5.86,5.86,22000.0,3.5419,3.5419,3.5359,3.5359,22000.0
2010-11-30 13:50:00,5.87,5.87,5.84,5.85,85300.0,3.5419,3.5419,3.5238,3.5298,85300.0
2010-11-30 13:55:00,5.84,5.86,5.84,5.86,130900.0,3.5238,3.5359,3.5238,3.5359,130900.0
2010-11-30 14:00:00,5.86,5.87,5.85,5.87,87300.0,3.5359,3.5419,3.5298,3.5419,87300.0
2010-11-30 14:05:00,5.87,5.87,5.84,5.84,307300.0,3.5419,3.5419,3.5238,3.5238,307300.0
2010-11-30 14:10:00,5.84,5.85,5.82,5.83,192300.0,3.5238,3.5298,3.5117,3.5178,192300.0
2010-11-30 14:15:00,5.83,5.83,5.8,5.83,168100.0,3.5178,3.5178,3.4997,3.5178,168100.0
2010-11-30 14:20:00,5.83,5.83,5.8,5.8,82100.0,3.5178,3.5178,3.4997,3.4997,82100.0
2010-11-30 14:25:00,5.81,5.81,5.77,5.77,210600.0,3.5057,3.5057,3.4816,3.4816,210600.0
2010-11-30 14:30:00,5.77,5.79,5.77,5.78,115400.0,3.4816,3.4936,3.4816,3.4876,115400.0
2010-11-30 14:35:00,5.79,5.8,5.78,5.8,79500.0,3.4936,3.4997,3.4876,3.4997,79500.0
2010-11-30 14:40:00,5.8,5.81,5.79,5.81,77400.0,3.4997,3.5057,3.4936,3.5057,77400.0
2010-11-30 14:45:00,5.81,5.83,5.8,5.83,74800.0,3.5057,3.5178,3.4997,3.5178,74800.0
2010-11-30 14:50:00,5.83,5.83,5.8,5.81,138900.0,3.5178,3.5178,3.4997,3.5057,138900.0
2010-11-30 14:55:00,5.8,5.85,5.8,5.83,261400.0,3.4997,3.5298,3.4997,3.5178,261400.0
2010-11-30 15:00:00,5.84,5.86,5.83,5.86,99800.0,3.5238,3.5359,3.5178,3.5359,99800.0
2010-11-30 15:05:00,5.86,5.86,5.85,5.86,77000.0,3.5359,3.5359,3.5298,3.5359,77000.0
2010-11-30 15:10:00,5.86,5.86,5.81,5.83,269800.0,3.5359,3.5359,3.5057,3.5178,269800.0
2010-11-30 15:15:00,5.83,5.86,5.83,5.86,136800.0,3.5178,3.5359,3.5178,3.5359,136800.0
2010-11-30 15:20:00,5.86,5.88,5.84,5.86,313700.0,3.5359,3.5479,3.5238,3.5359,313700.0
2010-11-30 15:25:00,5.86,5.86,5.83,5.86,240900.0,3.5359,3.5359,3.5178,3.5359,240900.0
2010-11-30 15:30:00,5.86,5.86,5.82,5.82,183400.0,3.5359,3.5359,3.5117,3.5117,183400.0
2010-11-30 15:35:00,5.82,5.84,5.82,5.82,255100.0,3.5117,3.5238,3.5117,3.5117,255100.0
2010-11-30 15:40:00,5.82,5.83,5.81,5.83,156400.0,3.5117,3.5178,3.5057,3.5178,156400.0
2010-11-30 15:45:00,5.82,5.84,5.82,5.84,472400.0,3.5117,3.5238,3.5117,3.5238,472400.0
2010-11-30 15:50:00,5.84,5.85,5.82,5.85,348500.0,3.5238,3.5298,3.5117,3.5298,348500.0
2010-11-30 15:55:00,5.84,5.85,5.83,5.84,571200.0,3.5238,3.5298,3.5178,3.5238,571200.0
2010-12-01 09:30:00,5.97,5.98,5.9,5.91,1683200.0,3.6022,3.6083,3.56,3.566,1683200.0
2010-12-01 09:35:00,5.92,5.93,5.9,5.92,476900.0,3.5721,3.5781,3.56,3.5721,476900.0
2010-12-01 09:40:00,5.92,5.94,5.9,5.91,228500.0,3.5721,3.5841,3.56,3.566,228500.0
2010-12-01 09:45:00,5.91,5.95,5.91,5.93,185900.0,3.566,3.5902,3.566,3.5781,185900.0
2010-12-01 09:50:00,5.94,5.95,5.93,5.93,150400.0,3.5841,3.5902,3.5781,3.5781,150400.0
2010-12-01 09:55:00,5.94,5.96,5.93,5.95,168400.0,3.5841,3.5962,3.5781,3.5902,168400.0
2010-12-01 10:00:00,5.96,5.96,5.94,5.95,140600.0,3.5962,3.5962,3.5841,3.5902,140600.0
2010-12-01 10:05:00,5.94,5.95,5.92,5.94,221000.0,3.5841,3.5902,3.5721,3.5841,221000.0
2010-12-01 10:10:00,5.94,5.94,5.91,5.92,162200.0,3.5841,3.5841,3.566,3.5721,162200.0
2010-12-01 10:15:00,5.91,5.92,5.91,5.91,105400.0,3.566,3.5721,3.566,3.566,105400.0
2010-12-01 10:20:00,5.91,5.92,5.91,5.92,36800.0,3.566,3.5721,3.566,3.5721,36800.0
2010-12-01 10:25:00,5.91,5.92,5.9,5.91,97900.0,3.566,3.5721,3.56,3.566,97900.0
2010-12-01 10:30:00,5.9,5.92,5.9,5.91,128800.0,3.56,3.5721,3.56,3.566,128800.0
2010-12-01 10:35:00,5.92,5.93,5.91,5.92,82700.0,3.5721,3.5781,3.566,3.5721,82700.0
2010-12-01 10:40:00,5.92,5.93,5.91,5.91,117700.0,3.5721,3.5781,3.566,3.566,117700.0
2010-12-01 10:45:00,5.91,5.92,5.91,5.91,31900.0,3.566,3.5721,3.566,3.566,31900.0
2010-12-01 10:50:00,5.92,5.92,5.91,5.91,65000.0,3.5721,3.5721,3.566,3.566,65000.0
2010-12-01 10:55:00,5.91,5.92,5.91,5.91,66100.0,3.566,3.5721,3.566,3.566,66100.0
2010-12-01 11:00:00,5.91,5.92,5.91,5.91,34500.0,3.566,3.5721,3.566,3.566,34500.0
2010-12-01 11:05:00,5.91,5.94,5.91,5.94,201500.0,3.566,3.5841,3.566,3.5841,201500.0
2010-12-01 11:10:00,5.94,5.95,5.93,5.95,164600.0,3.5841,3.5902,3.5781,3.5902,164600.0
2010-12-01 11:15:00,5.94,5.95,5.94,5.94,30100.0,3.5841,3.5902,3.5841,3.5841,30100.0
2010-12-01 11:20:00,5.94,5.95,5.92,5.92,139500.0,3.5841,3.5902,3.5721,3.5721,139500.0
2010-12-01 11:25:00,5.93,5.93,5.91,5.92,159200.0,3.5781,3.5781,3.566,3.5721,159200.0
2010-12-01 11:30:00,5.93,5.94,5.92,5.94,66300.0,3.5781,3.5841,3.5721,3.5841,66300.0
2010-12-01 11:35:00,5.93,5.94,5.91,5.91,286800.0,3.5781,3.5841,3.566,3.566,286800.0
2010-12-01 11:40:00,5.91,5.93,5.91,5.93,50200.0,3.566,3.5781,3.566,3.5781,50200.0
2010-12-01 11:45:00,5.92,5.93,5.92,5.93,50500.0,3.5721,3.5781,3.5721,3.5781,50500.0
2010-12-01 11:50:00,5.93,5.95,5.92,5.94,193200.0,3.5781,3.5902,3.5721,3.5841,193200.0
2010-12-01 11:55:00,5.95,5.97,5.94,5.97,638500.0,3.5902,3.6022,3.5841,3.6022,638500.0
2010-12-01 12:00:00,5.96,5.98,5.96,5.97,177600.0,3.5962,3.6083,3.5962,3.6022,177600.0
2010-12-01 12:05:00,5.97,5.97,5.95,5.95,416700.0,3.6022,3.6022,3.5902,3.5902,416700.0
2010-12-01 12:10:00,5.95,5.96,5.94,5.94,136300.0,3.5902,3.5962,3.5841,3.5841,136300.0
2010-12-01 12:15:00,5.94,5.95,5.93,5.95,76500.0,3.5841,3.5902,3.5781,3.5902,76500.0
2010-12-01 12:20:00,5.95,5.97,5.95,5.96,277600.0,3.5902,3.6022,3.5902,3.5962,277600.0
2010-12-01 12:25:00,5.97,5.97,5.96,5.97,31500.0,3.6022,3.6022,3.5962,3.6022,31500.0
2010-12-01 12:30:00,5.96,5.97,5.95,5.96,121600.0,3.5962,3.6022,3.5902,3.5962,121600.0
2010-12-01 12:35:00,5.97,5.97,5.95,5.96,86600.0,3.6022,3.6022,3.5902,3.5962,86600.0
2010-12-01 12:40:00,5.95,5.96,5.95,5.95,29900.0,3.5902,3.5962,3.5902,3.5902,29900.0
2010-12-01 12:45:00,5.95,5.96,5.95,5.95,86500.0,3.5902,3.5962,3.5902,3.5902,86500.0
2010-12-01 12:50:00,5.95,5.96,5.95,5.96,54100.0,3.5902,3.5962,3.5902,3.5962,54100.0
2010-12-01 12:55:00,5.95,5.96,5.95,5.95,159300.0,3.5902,3.5962,3.5902,3.5902,159300.0
2010-12-01 13:00:00,5.95,5.96,5.95,5.96,16700.0,3.5902,3.5962,3.5902,3.5962,16700.0
2010-12-01 13:05:00,5.95,5.96,5.95,5.96,34600.0,3.5902,3.5962,3.5902,3.5962,34600.0
2010-12-01 13:10:00,5.95,5.98,5.95,5.97,253300.0,3.5902,3.6083,3.5902,3.6022,253300.0
2010-12-01 13:15:00,5.97,5.98,5.96,5.96,260100.0,3.6022,3.6083,3.5962,3.5962,260100.0
2010-12-01 13:20:00,5.96,5.97,5.95,5.96,237200.0,3.5962,3.6022,3.5902,3.5962,237200.0
2010-12-01 13:25:00,5.97,5.97,5.95,5.97,196400.0,3.6022,3.6022,3.5902,3.6022,196400.0
2010-12-01 13:30:00,5.97,5.97,5.96,5.97,42700.0,3.6022,3.6022,3.5962,3.6022,42700.0
2010-12-01 13:35:00,5.97,5.97,5.95,5.95,120700.0,3.6022,3.6022,3.5902,3.5902,120700.0
2010-12-01 13:40:00,5.95,5.96,5.94,5.96,142300.0,3.5902,3.5962,3.5841,3.5962,142300.0
2010-12-01 13:45:00,5.96,5.96,5.95,5.96,17700.0,3.5962,3.5962,3.5902,3.5962,17700.0
2010-12-01 13:50:00,5.96,5.97,5.95,5.97,117900.0,3.5962,3.6022,3.5902,3.6022,117900.0
2010-12-01 13:55:00,5.97,5.97,5.96,5.97,42300.0,3.6022,3.6022,3.5962,3.6022,42300.0
2010-12-01 14:00:00,5.97,5.97,5.96,5.97,122100.0,3.6022,3.6022,3.5962,3.6022,122100.0
2010-12-01 14:05:00,5.97,5.98,5.96,5.97,419200.0,3.6022,3.6083,3.5962,3.6022,419200.0
2010-12-01 14:10:00,5.98,5.98,5.97,5.98,30200.0,3.6083,3.6083,3.6022,3.6083,30200.0
2010-12-01 14:15:00,5.97,5.98,5.97,5.97,59600.0,3.6022,3.6083,3.6022,3.6022,59600.0
2010-12-01 14:20:00,5.98,5.98,5.97,5.98,34800.0,3.6083,3.6083,3.6022,3.6083,34800.0
2010-12-01 14:25:00,5.98,5.98,5.97,5.98,53000.0,3.6083,3.6083,3.6022,3.6083,53000.0
2010-12-01 14:30:00,5.97,5.98,5.97,5.98,61300.0,3.6022,3.6083,3.6022,3.6083,61300.0
2010-12-01 14:35:00,5.97,5.98,5.97,5.98,48600.0,3.6022,3.6083,3.6022,3.6083,48600.0
2010-12-01 14:40:00,5.98,5.98,5.96,5.97,125100.0,3.6083,3.6083,3.5962,3.6022,125100.0
2010-12-01 14:45:00,5.97,5.98,5.96,5.97,311300.0,3.6022,3.6083,3.5962,3.6022,311300.0
2010-12-01 14:50:00,5.98,5.98,5.97,5.98,44200.0,3.6083,3.6083,3.6022,3.6083,44200.0
2010-12-01 14:55:00,5.98,6.0,5.97,5.99,517500.0,3.6083,3.6203,3.6022,3.6143,517500.0
2010-12-01 15:00:00,6.0,6.0,5.99,6.0,224200.0,3.6203,3.6203,3.6143,3.6203,224200.0
2010-12-01 15:05:00,6.0,6.0,5.99,5.99,89300.0,3.6203,3.6203,3.6143,3.6143,89300.0
2010-12-01 15:10:00,5.99,6.0,5.98,5.98,378800.0,3.6143,3.6203,3.6083,3.6083,378800.0
2010-12-01 15:15:00,5.98,5.99,5.97,5.97,107400.0,3.6083,3.6143,3.6022,3.6022,107400.0
2010-12-01 15:20:00,5.97,6.0,5.97,6.0,199000.0,3.6022,3.6203,3.6022,3.6203,199000.0
2010-12-01 15:25:00,6.0,6.03,5.99,6.02,1043800.0,3.6203,3.6384,3.6143,3.6324,1043800.0
2010-12-01 15:30:00,6.01,6.02,6.0,6.02,238900.0,3.6264,3.6324,3.6203,3.6324,238900.0
2010-12-01 15:35:00,6.02,6.02,6.01,6.01,157400.0,3.6324,3.6324,3.6264,3.6264,157400.0
2010-12-01 15:40:00,6.01,6.03,6.01,6.03,356600.0,3.6264,3.6384,3.6264,3.6384,356600.0
2010-12-01 15:45:00,6.03,6.03,6.02,6.03,212200.0,3.6384,3.6384,3.6324,3.6384,212200.0
2010-12-01 15:50:00,6.03,6.03,6.02,6.03,306500.0,3.6384,3.6384,3.6324,3.6384,306500.0
2010-12-01 15:55:00,6.03,6.03,6.02,6.02,1004700.0,3.6384,3.6384,3.6324,3.6324,1004700.0
2010-12-02 09:30:00,6.05,6.09,6.04,6.08,363900.0,3.6505,3.6746,3.6445,3.6686,363900.0
2010-12-02 09:35:00,6.09,6.1,6.06,6.06,194400.0,3.6746,3.6807,3.6565,3.6565,194400.0
2010-12-02 09:40:00,6.07,6.12,6.06,6.12,571900.0,3.6626,3.6927,3.6565,3.6927,571900.0
2010-12-02 09:45:00,6.12,6.13,6.1,6.1,255500.0,3.6927,3.6988,3.6807,3.6807,255500.0
2010-12-02 09:50:00,6.1,6.15,6.09,6.14,705900.0,3.6807,3.7108,3.6746,3.7048,705900.0
2010-12-02 09:55:00,6.14,6.15,6.12,6.15,154400.0,3.7048,3.7108,3.6927,3.7108,154400.0
2010-12-02 10:00:00,6.15,6.2,6.14,6.2,456000.0,3.7108,3.741,3.7048,3.741,456000.0
2010-12-02 10:05:00,6.2,6.23,6.18,6.2,769800.0,3.741,3.7591,3.7289,3.741,769800.0
2010-12-02 10:10:00,6.2,6.27,6.2,6.25,626400.0,3.741,3.7833,3.741,3.7712,626400.0
2010-12-02 10:15:00,6.25,6.28,6.22,6.22,610300.0,3.7712,3.7893,3.7531,3.7531,610300.0
2010-12-02 10:20:00,6.22,6.28,6.2,6.27,626500.0,3.7531,3.7893,3.741,3.7833,626500.0
2010-12-02 10:25:00,6.27,6.29,6.27,6.28,361800.0,3.7833,3.7953,3.7833,3.7893,361800.0
2010-12-02 10:30:00,6.29,6.29,6.28,6.29,125900.0,3.7953,3.7953,3.7893,3.7953,125900.0
2010-12-02 10:35:00,6.28,6.29,6.25,6.27,585000.0,3.7893,3.7953,3.7712,3.7833,585000.0
2010-12-02 10:40:00,6.27,6.3,6.26,6.28,435100.0,3.7833,3.8014,3.7772,3.7893,435100.0
2010-12-02 10:45:00,6.28,6.29,6.26,6.26,259100.0,3.7893,3.7953,3.7772,3.7772,259100.0
2010-12-02 10:50:00,6.26,6.27,6.25,6.25,212300.0,3.7772,3.7833,3.7712,3.7712,212300.0
2010-12-02 10:55:00,6.25,6.26,6.23,6.23,411600.0,3.7712,3.7772,3.7591,3.7591,411600.0
2010-12-02 11:00:00,6.24,6.3,6.23,6.3,418100.0,3.7652,3.8014,3.7591,3.8014,418100.0
2010-12-02 11:05:00,6.29,6.31,6.28,6.29,707700.0,3.7953,3.8074,3.7893,3.7953,707700.0
2010-12-02 11:10:00,6.29,6.3,6.27,6.28,566300.0,3.7953,3.8014,3.7833,3.7893,566300.0
2010-12-02 11:15:00,6.28,6.29,6.27,6.28,941400.0,3.7893,3.7953,3.7833,3.7893,941400.0
2010-12-02 11:20:00,6.28,6.29,6.27,6.27,635600.0,3.7893,3.7953,3.7833,3.7833,635600.0
2010-12-02 11:25:00,6.26,6.29,6.26,6.29,611800.0,3.7772,3.7953,3.7772,3.7953,611800.0
2010-12-02 11:30:00,6.29,6.29,6.28,6.28,161900.0,3.7953,3.7953,3.7893,3.7893,161900.0
2010-12-02 11:35:00,6.28,6.29,6.27,6.27,325600.0,3.7893,3.7953,3.7833,3.7833,325600.0
2010-12-02 11:40:00,6.27,6.29,6.27,6.28,359600.0,3.7833,3.7953,3.7833,3.7893,359600.0
2010-12-02 11:45:00,6.28,6.28,6.27,6.28,43800.0,3.7893,3.7893,3.7833,3.7893,43800.0
2010-12-02 11:50:00,6.27,6.28,6.24,6.24,237800.0,3.7833,3.7893,3.7652,3.7652,237800.0
2010-12-02 11:55:00,6.24,6.25,6.22,6.24,600200.0,3.7652,3.7712,3.7531,3.7652,600200.0
2010-12-02 12:00:00,6.24,6.24,6.21,6.22,300700.0,3.7652,3.7652,3.7471,3.7531,300700.0
2010-12-02 12:05:00,6.22,6.22,6.2,6.2,162900.0,3.7531,3.7531,3.741,3.741,162900.0
2010-12-02 12:10:00,6.2,6.23,6.2,6.22,213200.0,3.741,3.7591,3.741,3.7531,213200.0
2010-12-02 12:15:00,6.22,6.23,6.2,6.2,130900.0,3.7531,3.7591,3.741,3.741,130900.0
2010-12-02 12:20:00,6.2,6.21,6.19,6.2,151000.0,3.741,3.7471,3.735,3.741,151000.0
2010-12-02 12:25:00,6.2,6.21,6.2,6.21,22500.0,3.741,3.7471,3.741,3.7471,22500.0
2010-12-02 12:30:00,6.2,6.21,6.19,6.2,65500.0,3.741,3.7471,3.735,3.741,65500.0
2010-12-02 12:35:00,6.2,6.21,6.19,6.2,610300.0,3.741,3.7471,3.735,3.741,610300.0
2010-12-02 12:40:00,6.2,6.2,6.19,6.19,79500.0,3.741,3.741,3.735,3.735,79500.0
2010-12-02 12:45:00,6.2,6.2,6.19,6.2,35200.0,3.741,3.741,3.735,3.741,35200.0
2010-12-02 12:50:00,6.2,6.2,6.19,6.2,89500.0,3.741,3.741,3.735,3.741,89500.0
2010-12-02 12:55:00,6.2,6.2,6.17,6.17,161500.0,3.741,3.741,3.7229,3.7229,161500.0
2010-12-02 13:00:00,6.17,6.18,6.16,6.17,116400.0,3.7229,3.7289,3.7169,3.7229,116400.0
2010-12-02 13:05:00,6.18,6.18,6.17,6.17,387300.0,3.7289,3.7289,3.7229,3.7229,387300.0
2010-12-02 13:10:00,6.18,6.18,6.17,6.18,29300.0,3.7289,3.7289,3.7229,3.7289,29300.0
2010-12-02 13:15:00,6.18,6.18,6.17,6.18,49600.0,3.7289,3.7289,3.7229,3.7289,49600.0
2010-12-02 13:20:00,6.18,6.19,6.17,6.17,283000.0,3.7289,3.735,3.7229,3.7229,283000.0
2010-12-02 13:25:00,6.18,6.18,6.15,6.16,310800.0,3.7289,3.7289,3.7108,3.7169,310800.0
2010-12-02 13:30:00,6.16,6.16,6.15,6.16,49300.0,3.7169,3.7169,3.7108,3.7169,49300.0
2010-12-02 13:35:00,6.16,6.16,6.14,6.15,467200.0,3.7169,3.7169,3.7048,3.7108,467200.0
2010-12-02 13:40:00,6.15,6.16,6.1,6.11,612000.0,3.7108,3.7169,3.6807,3.6867,612000.0
2010-12-02 13:45:00,6.11,6.13,6.1,6.12,187100.0,3.6867,3.6988,3.6807,3.6927,187100.0
2010-12-02 13:50:00,6.13,6.14,6.13,6.14,152400.0,3.6988,3.7048,3.6988,3.7048,152400.0
2010-12-02 13:55:00,6.14,6.14,6.12,6.13,211500.0,3.7048,3.7048,3.6927,3.6988,211500.0
2010-12-02 14:00:00,6.13,6.14,6.12,6.14,87700.0,3.6988,3.7048,3.6927,3.7048,87700.0
2010-12-02 14:05:00,6.14,6.16,6.14,6.16,237600.0,3.7048,3.7169,3.7048,3.7169,237600.0
2010-12-02 14:10:00,6.16,6.16,6.14,6.16,204800.0,3.7169,3.7169,3.7048,3.7169,204800.0
2010-12-02 14:15:00,6.16,6.17,6.16,6.16,61800.0,3.7169,3.7229,3.7169,3.7169,61800.0
2010-12-02 14:20:00,6.17,6.19,6.17,6.18,271800.0,3.7229,3.735,3.7229,3.7289,271800.0
2010-12-02 14:25:00,6.18,6.2,6.17,6.18,270900.0,3.7289,3.741,3.7229,3.7289,270900.0
2010-12-02 14:30:00,6.18,6.18,6.17,6.17,41600.0,3.7289,3.7289,3.7229,3.7229,41600.0
2010-12-02 14:35:00,6.18,6.19,6.17,6.19,139100.0,3.7289,3.735,3.7229,3.735,139100.0
2010-12-02 14:40:00,6.19,6.19,6.18,6.18,75700.0,3.735,3.735,3.7289,3.7289,75700.0
2010-12-02 14:45:00,6.19,6.2,6.18,6.2,77300.0,3.735,3.741,3.7289,3.741,77300.0
2010-12-02 14:50:00,6.2,6.2,6.18,6.18,218700.0,3.741,3.741,3.7289,3.7289,218700.0
2010-12-02 14:55:00,6.18,6.19,6.18,6.19,79300.0,3.7289,3.735,3.7289,3.735,79300.0
2010-12-02 15:00:00,6.19,6.19,6.17,6.18,206400.0,3.735,3.735,3.7229,3.7289,206400.0
2010-12-02 15:05:00,6.18,6.19,6.17,6.19,220200.0,3.7289,3.735,3.7229,3.735,220200.0
2010-12-02 15:10:00,6.19,6.2,6.18,6.19,107400.0,3.735,3.741,3.7289,3.735,107400.0
2010-12-02 15:15:00,6.2,6.2,6.19,6.19,106900.0,3.741,3.741,3.735,3.735,106900.0
2010-12-02 15:20:00,6.2,6.22,6.19,6.22,462000.0,3.741,3.7531,3.735,3.7531,462000.0
2010-12-02 15:25:00,6.22,6.22,6.21,6.22,102300.0,3.7531,3.7531,3.7471,3.7531,102300.0
2010-12-02 15:30:00,6.22,6.24,6.22,6.24,187600.0,3.7531,3.7652,3.7531,3.7652,187600.0
2010-12-02 15:35:00,6.24,6.24,6.23,6.24,90600.0,3.7652,3.7652,3.7591,3.7652,90600.0
2010-12-02 15:40:00,6.24,6.24,6.22,6.24,324700.0,3.7652,3.7652,3.7531,3.7652,324700.0
2010-12-02 15:45:00,6.24,6.24,6.23,6.24,182600.0,3.7652,3.7652,3.7591,3.7652,182600.0
2010-12-02 15:50:00,6.24,6.26,6.23,6.25,520700.0,3.7652,3.7772,3.7591,3.7712,520700.0
2010-12-02 15:55:00,6.26,6.27,6.25,6.26,913300.0,3.7772,3.7833,3.7712,3.7772,913300.0
2010-12-03 09:30:00,6.17,6.22,6.14,6.21,662200.0,3.7229,3.7531,3.7048,3.7471,662200.0
2010-12-03 09:35:00,6.2,6.22,6.11,6.16,720100.0,3.741,3.7531,3.6867,3.7169,720100.0
2010-12-03 09:40:00,6.15,6.17,6.14,6.17,538800.0,3.7108,3.7229,3.7048,3.7229,538800.0
2010-12-03 09:45:00,6.17,6.18,6.11,6.13,269300.0,3.7229,3.7289,3.6867,3.6988,269300.0
2010-12-03 09:50:00,6.13,6.14,6.11,6.12,341600.0,3.6988,3.7048,3.6867,3.6927,341600.0
2010-12-03 09:55:00,6.12,6.13,6.09,6.1,375500.0,3.6927,3.6988,3.6746,3.6807,375500.0
2010-12-03 10:00:00,6.11,6.15,6.1,6.14,243100.0,3.6867,3.7108,3.6807,3.7048,243100.0
2010-12-03 10:05:00,6.14,6.14,6.11,6.12,182700.0,3.7048,3.7048,3.6867,3.6927,182700.0
2010-12-03 10:10:00,6.12,6.13,6.1,6.12,452800.0,3.6927,3.6988,3.6807,3.6927,452800.0
2010-12-03 10:15:00,6.11,6.13,6.11,6.12,61400.0,3.6867,3.6988,3.6867,3.6927,61400.0
2010-12-03 10:20:00,6.12,6.13,6.12,6.12,30000.0,3.6927,3.6988,3.6927,3.6927,30000.0
2010-12-03 10:25:00,6.12,6.13,6.1,6.1,182500.0,3.6927,3.6988,3.6807,3.6807,182500.0
2010-12-03 10:30:00,6.1,6.12,6.09,6.11,323700.0,3.6807,3.6927,3.6746,3.6867,323700.0
2010-12-03 10:35:00,6.12,6.12,6.09,6.09,350400.0,3.6927,3.6927,3.6746,3.6746,350400.0
2010-12-03 10:40:00,6.09,6.11,6.09,6.1,60400.0,3.6746,3.6867,3.6746,3.6807,60400.0
2010-12-03 10:45:00,6.1,6.11,6.1,6.1,38100.0,3.6807,3.6867,3.6807,3.6807,38100.0
2010-12-03 10:50:00,6.1,6.15,6.1,6.14,117900.0,3.6807,3.7108,3.6807,3.7048,117900.0
2010-12-03 10:55:00,6.14,6.16,6.13,6.15,110400.0,3.7048,3.7169,3.6988,3.7108,110400.0
2010-12-03 11:00:00,6.15,6.16,6.15,6.16,55300.0,3.7108,3.7169,3.7108,3.7169,55300.0
2010-12-03 11:05:00,6.16,6.17,6.13,6.16,552600.0,3.7169,3.7229,3.6988,3.7169,552600.0
2010-12-03 11:10:00,6.16,6.16,6.14,6.16,69000.0,3.7169,3.7169,3.7048,3.7169,69000.0
2010-12-03 11:15:00,6.16,6.18,6.15,6.17,84300.0,3.7169,3.7289,3.7108,3.7229,84300.0
2010-12-03 11:20:00,6.18,6.18,6.17,6.17,22300.0,3.7289,3.7289,3.7229,3.7229,22300.0
2010-12-03 11:25:00,6.18,6.18,6.16,6.17,98500.0,3.7289,3.7289,3.7169,3.7229,98500.0
2010-12-03 11:30:00,6.16,6.17,6.13,6.14,99700.0,3.7169,3.7229,3.6988,3.7048,99700.0
2010-12-03 11:35:00,6.14,6.15,6.13,6.13,37400.0,3.7048,3.7108,3.6988,3.6988,37400.0
2010-12-03 11:40:00,6.13,6.14,6.13,6.14,11600.0,3.6988,3.7048,3.6988,3.7048,11600.0
2010-12-03 11:45:00,6.13,6.15,6.13,6.15,34700.0,3.6988,3.7108,3.6988,3.7108,34700.0
2010-12-03 11:50:00,6.14,6.15,6.14,6.14,32200.0,3.7048,3.7108,3.7048,3.7048,32200.0
2010-12-03 11:55:00,6.14,6.15,6.14,6.15,10700.0,3.7048,3.7108,3.7048,3.7108,10700.0
2010-12-03 12:00:00,6.14,6.18,6.14,6.18,115500.0,3.7048,3.7289,3.7048,3.7289,115500.0
2010-12-03 12:05:00,6.18,6.2,6.17,6.2,90100.0,3.7289,3.741,3.7229,3.741,90100.0
2010-12-03 12:10:00,6.2,6.21,6.19,6.2,145900.0,3.741,3.7471,3.735,3.741,145900.0
2010-12-03 12:15:00,6.2,6.21,6.19,6.2,158200.0,3.741,3.7471,3.735,3.741,158200.0
2010-12-03 12:20:00,6.2,6.2,6.19,6.19,4900.0,3.741,3.741,3.735,3.735,4900.0
2010-12-03 12:25:00,6.2,6.2,6.19,6.19,14100.0,3.741,3.741,3.735,3.735,14100.0
2010-12-03 12:30:00,6.19,6.21,6.18,6.2,501400.0,3.735,3.7471,3.7289,3.741,501400.0
2010-12-03 12:35:00,6.2,6.23,6.2,6.22,61800.0,3.741,3.7591,3.741,3.7531,61800.0
2010-12-03 12:40:00,6.22,6.24,6.22,6.22,68900.0,3.7531,3.7652,3.7531,3.7531,68900.0
2010-12-03 12:45:00,6.22,6.24,6.2,6.23,360400.0,3.7531,3.7652,3.741,3.7591,360400.0
2010-12-03 12:50:00,6.23,6.24,6.21,6.23,585600.0,3.7591,3.7652,3.7471,3.7591,585600.0
2010-12-03 12:55:00,6.23,6.23,6.2,6.22,175600.0,3.7591,3.7591,3.741,3.7531,175600.0
2010-12-03 13:00:00,6.21,6.23,6.21,6.22,28700.0,3.7471,3.7591,3.7471,3.7531,28700.0
2010-12-03 13:05:00,6.22,6.23,6.22,6.23,21900.0,3.7531,3.7591,3.7531,3.7591,21900.0
2010-12-03 13:10:00,6.23,6.23,6.22,6.22,8300.0,3.7591,3.7591,3.7531,3.7531,8300.0
2010-12-03 13:15:00,6.23,6.23,6.22,6.23,11900.0,3.7591,3.7591,3.7531,3.7591,11900.0
2010-12-03 13:20:00,6.22,6.23,6.22,6.22,16800.0,3.7531,3.7591,3.7531,3.7531,16800.0
2010-12-03 13:25:00,6.22,6.23,6.21,6.21,78000.0,3.7531,3.7591,3.7471,3.7471,78000.0
2010-12-03 13:30:00,6.22,6.22,6.21,6.22,23900.0,3.7531,3.7531,3.7471,3.7531,23900.0
2010-12-03 13:35:00,6.22,6.22,6.2,6.2,29600.0,3.7531,3.7531,3.741,3.741,29600.0
2010-12-03 13:40:00,6.2,6.21,6.2,6.21,13000.0,3.741,3.7471,3.741,3.7471,13000.0
2010-12-03 13:45:00,6.21,6.22,6.2,6.21,156000.0,3.7471,3.7531,3.741,3.7471,156000.0
2010-12-03 13:50:00,6.22,6.23,6.22,6.23,156800.0,3.7531,3.7591,3.7531,3.7591,156800.0
2010-12-03 13:55:00,6.23,6.23,6.22,6.22,26700.0,3.7591,3.7591,3.7531,3.7531,26700.0
2010-12-03 14:00:00,6.23,6.25,6.22,6.24,205900.0,3.7591,3.7712,3.7531,3.7652,205900.0
2010-12-03 14:05:00,6.24,6.25,6.23,6.24,698000.0,3.7652,3.7712,3.7591,3.7652,698000.0
2010-12-03 14:10:00,6.24,6.26,6.24,6.26,193300.0,3.7652,3.7772,3.7652,3.7772,193300.0
2010-12-03 14:15:00,6.26,6.26,6.25,6.25,13600.0,3.7772,3.7772,3.7712,3.7712,13600.0
2010-12-03 14:20:00,6.26,6.26,6.25,6.25,139100.0,3.7772,3.7772,3.7712,3.7712,139100.0
2010-12-03 14:25:00,6.25,6.26,6.25,6.25,19600.0,3.7712,3.7772,3.7712,3.7712,19600.0
2010-12-03 14:30:00,6.25,6.26,6.25,6.26,26600.0,3.7712,3.7772,3.7712,3.7772,26600.0
2010-12-03 14:35:00,6.26,6.26,6.25,6.26,28000.0,3.7772,3.7772,3.7712,3.7772,28000.0
2010-12-03 14:40:00,6.26,6.27,6.25,6.26,184400.0,3.7772,3.7833,3.7712,3.7772,184400.0
2010-12-03 14:45:00,6.27,6.28,6.26,6.28,123400.0,3.7833,3.7893,3.7772,3.7893,123400.0
2010-12-03 14:50:00,6.28,6.28,6.27,6.28,20200.0,3.7893,3.7893,3.7833,3.7893,20200.0
2010-12-03 14:55:00,6.28,6.28,6.27,6.27,51600.0,3.7893,3.7893,3.7833,3.7833,51600.0
2010-12-03 15:00:00,6.28,6.28,6.27,6.27,30100.0,3.7893,3.7893,3.7833,3.7833,30100.0
2010-12-03 15:05:00,6.28,6.28,6.27,6.27,43000.0,3.7893,3.7893,3.7833,3.7833,43000.0
2010-12-03 15:10:00,6.28,6.31,6.28,6.3,397300.0,3.7893,3.8074,3.7893,3.8014,397300.0
2010-12-03 15:15:00,6.3,6.31,6.3,6.3,122200.0,3.8014,3.8074,3.8014,3.8014,122200.0
2010-12-03 15:20:00,6.3,6.31,6.29,6.29,263400.0,3.8014,3.8074,3.7953,3.7953,263400.0
2010-12-03 15:25:00,6.3,6.33,6.3,6.32,529800.0,3.8014,3.8195,3.8014,3.8134,529800.0
2010-12-03 15:30:00,6.31,6.34,6.31,6.34,242300.0,3.8074,3.8255,3.8074,3.8255,242300.0
2010-12-03 15:35:00,6.34,6.39,6.34,6.39,565900.0,3.8255,3.8557,3.8255,3.8557,565900.0
2010-12-03 15:40:00,6.38,6.4,6.38,6.39,554900.0,3.8496,3.8617,3.8496,3.8557,554900.0
2010-12-03 15:45:00,6.39,6.4,6.39,6.39,314900.0,3.8557,3.8617,3.8557,3.8557,314900.0
2010-12-03 15:50:00,6.39,6.41,6.38,6.41,784900.0,3.8557,3.8677,3.8496,3.8677,784900.0
2010-12-03 15:55:00,6.41,6.42,6.39,6.41,1747600.0,3.8677,3.8738,3.8557,3.8677,1747600.0
2010-12-06 09:30:00,6.36,6.38,6.23,6.27,633100.0,3.8376,3.8496,3.7591,3.7833,633100.0
2010-12-06 09:35:00,6.26,6.33,6.26,6.32,165300.0,3.7772,3.8195,3.7772,3.8134,165300.0
2010-12-06 09:40:00,6.33,6.34,6.3,6.34,386900.0,3.8195,3.8255,3.8014,3.8255,386900.0
2010-12-06 09:45:00,6.34,6.36,6.31,6.32,370700.0,3.8255,3.8376,3.8074,3.8134,370700.0
2010-12-06 09:50:00,6.32,6.34,6.3,6.3,181000.0,3.8134,3.8255,3.8014,3.8014,181000.0
2010-12-06 09:55:00,6.3,6.33,6.29,6.32,185700.0,3.8014,3.8195,3.7953,3.8134,185700.0
2010-12-06 10:00:00,6.33,6.33,6.3,6.3,109400.0,3.8195,3.8195,3.8014,3.8014,109400.0
2010-12-06 10:05:00,6.3,6.33,6.3,6.32,165000.0,3.8014,3.8195,3.8014,3.8134,165000.0
2010-12-06 10:10:00,6.33,6.34,6.3,6.3,231700.0,3.8195,3.8255,3.8014,3.8014,231700.0
2010-12-06 10:15:00,6.3,6.33,6.3,6.32,758000.0,3.8014,3.8195,3.8014,3.8134,758000.0
2010-12-06 10:20:00,6.32,6.34,6.32,6.34,76900.0,3.8134,3.8255,3.8134,3.8255,76900.0
2010-12-06 10:25:00,6.34,6.34,6.33,6.33,81400.0,3.8255,3.8255,3.8195,3.8195,81400.0
2010-12-06 10:30:00,6.33,6.34,6.33,6.33,41600.0,3.8195,3.8255,3.8195,3.8195,41600.0
2010-12-06 10:35:00,6.34,6.34,6.33,6.34,61000.0,3.8255,3.8255,3.8195,3.8255,61000.0
2010-12-06 10:40:00,6.33,6.34,6.32,6.32,395800.0,3.8195,3.8255,3.8134,3.8134,395800.0
2010-12-06 10:45:00,6.32,6.34,6.31,6.32,167300.0,3.8134,3.8255,3.8074,3.8134,167300.0
2010-12-06 10:50:00,6.33,6.33,6.32,6.32,80900.0,3.8195,3.8195,3.8134,3.8134,80900.0
2010-12-06 10:55:00,6.32,6.33,6.32,6.32,60200.0,3.8134,3.8195,3.8134,3.8134,60200.0
2010-12-06 11:00:00,6.33,6.36,6.32,6.36,171400.0,3.8195,3.8376,3.8134,3.8376,171400.0
2010-12-06 11:05:00,6.36,6.39,6.34,6.38,261700.0,3.8376,3.8557,3.8255,3.8496,261700.0
2010-12-06 11:10:00,6.38,6.4,6.38,6.39,314200.0,3.8496,3.8617,3.8496,3.8557,314200.0
2010-12-06 11:15:00,6.4,6.4,6.38,6.39,137300.0,3.8617,3.8617,3.8496,3.8557,137300.0
2010-12-06 11:20:00,6.38,6.4,6.38,6.39,71900.0,3.8496,3.8617,3.8496,3.8557,71900.0
2010-12-06 11:25:00,6.39,6.43,6.39,6.41,255400.0,3.8557,3.8798,3.8557,3.8677,255400.0
2010-12-06 11:30:00,6.41,6.43,6.4,6.4,233500.0,3.8677,3.8798,3.8617,3.8617,233500.0
2010-12-06 11:35:00,6.41,6.43,6.4,6.41,365100.0,3.8677,3.8798,3.8617,3.8677,365100.0
2010-12-06 11:40:00,6.4,6.41,6.38,6.41,222000.0,3.8617,3.8677,3.8496,3.8677,222000.0
2010-12-06 11:45:00,6.41,6.42,6.4,6.41,262700.0,3.8677,3.8738,3.8617,3.8677,262700.0
2010-12-06 11:50:00,6.4,6.43,6.4,6.41,174900.0,3.8617,3.8798,3.8617,3.8677,174900.0
2010-12-06 11:55:00,6.41,6.43,6.41,6.42,140400.0,3.8677,3.8798,3.8677,3.8738,140400.0
2010-12-06 12:00:00,6.42,6.43,6.42,6.42,108800.0,3.8738,3.8798,3.8738,3.8738,108800.0
2010-12-06 12:05:00,6.42,6.43,6.42,6.43,57700.0,3.8738,3.8798,3.8738,3.8798,57700.0
2010-12-06 12:10:00,6.42,6.45,6.42,6.44,145300.0,3.8738,3.8919,3.8738,3.8858,145300.0
2010-12-06 12:15:00,6.44,6.45,6.43,6.43,139000.0,3.8858,3.8919,3.8798,3.8798,139000.0
2010-12-06 12:20:00,6.44,6.45,6.43,6.43,199500.0,3.8858,3.8919,3.8798,3.8798,199500.0
2010-12-06 12:25:00,6.43,6.44,6.43,6.43,60800.0,3.8798,3.8858,3.8798,3.8798,60800.0
2010-12-06 12:30:00,6.44,6.44,6.43,6.43,137200.0,3.8858,3.8858,3.8798,3.8798,137200.0
2010-12-06 12:35:00,6.43,6.44,6.43,6.44,55500.0,3.8798,3.8858,3.8798,3.8858,55500.0
2010-12-06 12:40:00,6.44,6.45,6.43,6.43,181300.0,3.8858,3.8919,3.8798,3.8798,181300.0
2010-12-06 12:45:00,6.43,6.44,6.43,6.44,47300.0,3.8798,3.8858,3.8798,3.8858,47300.0
2010-12-06 12:50:00,6.43,6.44,6.42,6.43,153700.0,3.8798,3.8858,3.8738,3.8798,153700.0
2010-12-06 12:55:00,6.42,6.45,6.42,6.44,61500.0,3.8738,3.8919,3.8738,3.8858,61500.0
2010-12-06 13:00:00,6.45,6.47,6.44,6.45,390400.0,3.8919,3.9039,3.8858,3.8919,390400.0
2010-12-06 13:05:00,6.45,6.46,6.44,6.44,75300.0,3.8919,3.8979,3.8858,3.8858,75300.0
2010-12-06 13:10:00,6.45,6.45,6.44,6.45,52800.0,3.8919,3.8919,3.8858,3.8919,52800.0
2010-12-06 13:15:00,6.44,6.45,6.42,6.43,257600.0,3.8858,3.8919,3.8738,3.8798,257600.0
2010-12-06 13:20:00,6.43,6.44,6.43,6.43,97000.0,3.8798,3.8858,3.8798,3.8798,97000.0
2010-12-06 13:25:00,6.43,6.44,6.43,6.44,69600.0,3.8798,3.8858,3.8798,3.8858,69600.0
2010-12-06 13:30:00,6.43,6.44,6.43,6.43,42000.0,3.8798,3.8858,3.8798,3.8798,42000.0
2010-12-06 13:35:00,6.43,6.45,6.43,6.44,147900.0,3.8798,3.8919,3.8798,3.8858,147900.0
2010-12-06 13:40:00,6.44,6.45,6.44,6.45,60100.0,3.8858,3.8919,3.8858,3.8919,60100.0
2010-12-06 13:45:00,6.44,6.46,6.44,6.44,204200.0,3.8858,3.8979,3.8858,3.8858,204200.0
2010-12-06 13:50:00,6.44,6.45,6.43,6.45,165700.0,3.8858,3.8919,3.8798,3.8919,165700.0
2010-12-06 13:55:00,6.44,6.45,6.42,6.44,204600.0,3.8858,3.8919,3.8738,3.8858,204600.0
2010-12-06 14:00:00,6.45,6.45,6.44,6.44,47000.0,3.8919,3.8919,3.8858,3.8858,47000.0
2010-12-06 14:05:00,6.44,6.45,6.44,6.44,74300.0,3.8858,3.8919,3.8858,3.8858,74300.0
2010-12-06 14:10:00,6.44,6.45,6.44,6.45,51300.0,3.8858,3.8919,3.8858,3.8919,51300.0
2010-12-06 14:15:00,6.44,6.45,6.44,6.45,61000.0,3.8858,3.8919,3.8858,3.8919,61000.0
2010-12-06 14:20:00,6.45,6.45,6.44,6.45,82800.0,3.8919,3.8919,3.8858,3.8919,82800.0
2010-12-06 14:25:00,6.45,6.45,6.42,6.42,229300.0,3.8919,3.8919,3.8738,3.8738,229300.0
2010-12-06 14:30:00,6.42,6.46,6.42,6.46,398000.0,3.8738,3.8979,3.8738,3.8979,398000.0
2010-12-06 14:35:00,6.45,6.46,6.45,6.46,82500.0,3.8919,3.8979,3.8919,3.8979,82500.0
2010-12-06 14:40:00,6.45,6.47,6.44,6.47,467300.0,3.8919,3.9039,3.8858,3.9039,467300.0
2010-12-06 14:45:00,6.46,6.49,6.46,6.47,216300.0,3.8979,3.916,3.8979,3.9039,216300.0
2010-12-06 14:50:00,6.48,6.48,6.46,6.47,157800.0,3.91,3.91,3.8979,3.9039,157800.0
2010-12-06 14:55:00,6.46,6.47,6.45,6.47,308000.0,3.8979,3.9039,3.8919,3.9039,308000.0
2010-12-06 15:00:00,6.47,6.49,6.46,6.49,154700.0,3.9039,3.916,3.8979,3.916,154700.0
2010-12-06 15:05:00,6.49,6.49,6.48,6.48,89200.0,3.916,3.916,3.91,3.91,89200.0
2010-12-06 15:10:00,6.48,6.5,6.48,6.49,241400.0,3.91,3.922,3.91,3.916,241400.0
2010-12-06 15:15:00,6.49,6.49,6.48,6.49,96900.0,3.916,3.916,3.91,3.916,96900.0
2010-12-06 15:20:00,6.48,6.49,6.48,6.49,68900.0,3.91,3.916,3.91,3.916,68900.0
2010-12-06 15:25:00,6.49,6.49,6.48,6.48,99600.0,3.916,3.916,3.91,3.91,99600.0
2010-12-06 15:30:00,6.48,6.49,6.47,6.47,272600.0,3.91,3.916,3.9039,3.9039,272600.0
2010-12-06 15:35:00,6.47,6.48,6.47,6.47,98200.0,3.9039,3.91,3.9039,3.9039,98200.0
2010-12-06 15:40:00,6.47,6.5,6.47,6.49,446300.0,3.9039,3.922,3.9039,3.916,446300.0
2010-12-06 15:45:00,6.49,6.5,6.47,6.47,261600.0,3.916,3.922,3.9039,3.9039,261600.0
2010-12-06 15:50:00,6.47,6.48,6.45,6.45,374300.0,3.9039,3.91,3.8919,3.8919,374300.0
2010-12-06 15:55:00,6.45,6.46,6.45,6.45,668800.0,3.8919,3.8979,3.8919,3.8919,668800.0
2010-12-07 09:30:00,6.52,6.59,6.52,6.52,539900.0,3.9341,3.9763,3.9341,3.9341,539900.0
2010-12-07 09:35:00,6.52,6.53,6.46,6.47,569000.0,3.9341,3.9401,3.8979,3.9039,569000.0
2010-12-07 09:40:00,6.47,6.5,6.46,6.49,494600.0,3.9039,3.922,3.8979,3.916,494600.0
2010-12-07 09:45:00,6.5,6.5,6.45,6.45,377500.0,3.922,3.922,3.8919,3.8919,377500.0
2010-12-07 09:50:00,6.45,6.47,6.42,6.43,337700.0,3.8919,3.9039,3.8738,3.8798,337700.0
2010-12-07 09:55:00,6.43,6.43,6.36,6.37,275400.0,3.8798,3.8798,3.8376,3.8436,275400.0
2010-12-07 10:00:00,6.37,6.39,6.35,6.38,340400.0,3.8436,3.8557,3.8315,3.8496,340400.0
2010-12-07 10:05:00,6.38,6.39,6.36,6.36,154500.0,3.8496,3.8557,3.8376,3.8376,154500.0
2010-12-07 10:10:00,6.36,6.38,6.34,6.36,315400.0,3.8376,3.8496,3.8255,3.8376,315400.0
2010-12-07 10:15:00,6.36,6.39,6.35,6.38,129300.0,3.8376,3.8557,3.8315,3.8496,129300.0
2010-12-07 10:20:00,6.39,6.4,6.38,6.39,222000.0,3.8557,3.8617,3.8496,3.8557,222000.0
2010-12-07 10:25:00,6.4,6.41,6.38,6.39,141100.0,3.8617,3.8677,3.8496,3.8557,141100.0
2010-12-07 10:30:00,6.38,6.39,6.37,6.39,40800.0,3.8496,3.8557,3.8436,3.8557,40800.0
2010-12-07 10:35:00,6.38,6.39,6.38,6.39,33200.0,3.8496,3.8557,3.8496,3.8557,33200.0
2010-12-07 10:40:00,6.39,6.43,6.39,6.43,341900.0,3.8557,3.8798,3.8557,3.8798,341900.0
2010-12-07 10:45:00,6.44,6.48,6.43,6.48,416000.0,3.8858,3.91,3.8798,3.91,416000.0
2010-12-07 10:50:00,6.47,6.48,6.47,6.48,79100.0,3.9039,3.91,3.9039,3.91,79100.0
2010-12-07 10:55:00,6.47,6.5,6.47,6.5,299900.0,3.9039,3.922,3.9039,3.922,299900.0
2010-12-07 11:00:00,6.49,6.5,6.48,6.48,89600.0,3.916,3.922,3.91,3.91,89600.0
2010-12-07 11:05:00,6.48,6.49,6.48,6.48,187700.0,3.91,3.916,3.91,3.91,187700.0
2010-12-07 11:10:00,6.49,6.5,6.48,6.49,294600.0,3.916,3.922,3.91,3.916,294600.0
2010-12-07 11:15:00,6.49,6.5,6.47,6.49,246600.0,3.916,3.922,3.9039,3.916,246600.0
2010-12-07 11:20:00,6.49,6.5,6.47,6.48,102100.0,3.916,3.922,3.9039,3.91,102100.0
2010-12-07 11:25:00,6.47,6.48,6.45,6.46,134300.0,3.9039,3.91,3.8919,3.8979,134300.0
2010-12-07 11:30:00,6.46,6.47,6.45,6.46,106900.0,3.8979,3.9039,3.8919,3.8979,106900.0
2010-12-07 11:35:00,6.47,6.47,6.45,6.46,86800.0,3.9039,3.9039,3.8919,3.8979,86800.0
2010-12-07 11:40:00,6.46,6.47,6.46,6.46,54800.0,3.8979,3.9039,3.8979,3.8979,54800.0
2010-12-07 11:45:00,6.47,6.47,6.44,6.44,58900.0,3.9039,3.9039,3.8858,3.8858,58900.0
2010-12-07 11:50:00,6.44,6.45,6.43,6.43,64900.0,3.8858,3.8919,3.8798,3.8798,64900.0
2010-12-07 11:55:00,6.44,6.45,6.43,6.43,89700.0,3.8858,3.8919,3.8798,3.8798,89700.0
2010-12-07 12:00:00,6.43,6.44,6.41,6.41,291900.0,3.8798,3.8858,3.8677,3.8677,291900.0
2010-12-07 12:05:00,6.41,6.42,6.4,6.42,85400.0,3.8677,3.8738,3.8617,3.8738,85400.0
2010-12-07 12:10:00,6.41,6.42,6.41,6.41,23500.0,3.8677,3.8738,3.8677,3.8677,23500.0
2010-12-07 12:15:00,6.41,6.42,6.4,6.41,125400.0,3.8677,3.8738,3.8617,3.8677,125400.0
2010-12-07 12:20:00,6.41,6.42,6.41,6.41,11000.0,3.8677,3.8738,3.8677,3.8677,11000.0
2010-12-07 12:25:00,6.41,6.42,6.41,6.41,16800.0,3.8677,3.8738,3.8677,3.8677,16800.0
2010-12-07 12:30:00,6.41,6.42,6.41,6.42,8200.0,3.8677,3.8738,3.8677,3.8738,8200.0
2010-12-07 12:35:00,6.41,6.43,6.41,6.41,99600.0,3.8677,3.8798,3.8677,3.8677,99600.0
2010-12-07 12:40:00,6.42,6.42,6.41,6.41,18200.0,3.8738,3.8738,3.8677,3.8677,18200.0
2010-12-07 12:45:00,6.41,6.42,6.41,6.41,9100.0,3.8677,3.8738,3.8677,3.8677,9100.0
2010-12-07 12:50:00,6.41,6.42,6.41,6.41,24100.0,3.8677,3.8738,3.8677,3.8677,24100.0
2010-12-07 12:55:00,6.41,6.43,6.4,6.43,239800.0,3.8677,3.8798,3.8617,3.8798,239800.0
2010-12-07 13:00:00,6.43,6.45,6.41,6.45,137300.0,3.8798,3.8919,3.8677,3.8919,137300.0
2010-12-07 13:05:00,6.45,6.46,6.44,6.45,53600.0,3.8919,3.8979,3.8858,3.8919,53600.0
2010-12-07 13:10:00,6.45,6.45,6.42,6.44,243500.0,3.8919,3.8919,3.8738,3.8858,243500.0
2010-12-07 13:15:00,6.43,6.44,6.43,6.43,10300.0,3.8798,3.8858,3.8798,3.8798,10300.0
2010-12-07 13:20:00,6.44,6.45,6.43,6.44,21500.0,3.8858,3.8919,3.8798,3.8858,21500.0
2010-12-07 13:25:00,6.44,6.44,6.43,6.44,28800.0,3.8858,3.8858,3.8798,3.8858,28800.0
2010-12-07 13:30:00,6.44,6.44,6.41,6.42,166700.0,3.8858,3.8858,3.8677,3.8738,166700.0
2010-12-07 13:35:00,6.43,6.43,6.42,6.42,19400.0,3.8798,3.8798,3.8738,3.8738,19400.0
2010-12-07 13:40:00,6.43,6.43,6.42,6.43,33600.0,3.8798,3.8798,3.8738,3.8798,33600.0
2010-12-07 13:45:00,6.43,6.44,6.42,6.44,37100.0,3.8798,3.8858,3.8738,3.8858,37100.0
2010-12-07 13:50:00,6.44,6.45,6.43,6.44,89200.0,3.8858,3.8919,3.8798,3.8858,89200.0
2010-12-07 13:55:00,6.43,6.44,6.43,6.43,91500.0,3.8798,3.8858,3.8798,3.8798,91500.0
2010-12-07 14:00:00,6.43,6.45,6.43,6.45,81600.0,3.8798,3.8919,3.8798,3.8919,81600.0
2010-12-07 14:05:00,6.46,6.46,6.43,6.44,248000.0,3.8979,3.8979,3.8798,3.8858,248000.0
2010-12-07 14:10:00,6.45,6.46,6.43,6.45,223300.0,3.8919,3.8979,3.8798,3.8919,223300.0
2010-12-07 14:15:00,6.44,6.45,6.44,6.44,29000.0,3.8858,3.8919,3.8858,3.8858,29000.0
2010-12-07 14:20:00,6.44,6.45,6.44,6.44,21500.0,3.8858,3.8919,3.8858,3.8858,21500.0
2010-12-07 14:25:00,6.44,6.45,6.44,6.45,67700.0,3.8858,3.8919,3.8858,3.8919,67700.0
2010-12-07 14:30:00,6.45,6.46,6.45,6.46,13900.0,3.8919,3.8979,3.8919,3.8979,13900.0
2010-12-07 14:35:00,6.46,6.47,6.45,6.47,46400.0,3.8979,3.9039,3.8919,3.9039,46400.0
2010-12-07 14:40:00,6.47,6.47,6.44,6.45,334300.0,3.9039,3.9039,3.8858,3.8919,334300.0
2010-12-07 14:45:00,6.45,6.48,6.45,6.47,782000.0,3.8919,3.91,3.8919,3.9039,782000.0
2010-12-07 14:50:00,6.48,6.48,6.45,6.45,279800.0,3.91,3.91,3.8919,3.8919,279800.0
2010-12-07 14:55:00,6.45,6.47,6.43,6.44,452500.0,3.8919,3.9039,3.8798,3.8858,452500.0
2010-12-07 15:00:00,6.44,6.47,6.44,6.45,315900.0,3.8858,3.9039,3.8858,3.8919,315900.0
2010-12-07 15:05:00,6.45,6.45,6.43,6.44,156400.0,3.8919,3.8919,3.8798,3.8858,156400.0
2010-12-07 15:10:00,6.45,6.45,6.44,6.44,70300.0,3.8919,3.8919,3.8858,3.8858,70300.0
2010-12-07 15:15:00,6.45,6.45,6.4,6.42,256000.0,3.8919,3.8919,3.8617,3.8738,256000.0
2010-12-07 15:20:00,6.42,6.42,6.4,6.4,187800.0,3.8738,3.8738,3.8617,3.8617,187800.0
2010-12-07 15:25:00,6.41,6.42,6.4,6.41,95300.0,3.8677,3.8738,3.8617,3.8677,95300.0
2010-12-07 15:30:00,6.42,6.43,6.41,6.42,334000.0,3.8738,3.8798,3.8677,3.8738,334000.0
2010-12-07 15:35:00,6.42,6.43,6.41,6.42,314700.0,3.8738,3.8798,3.8677,3.8738,314700.0
2010-12-07 15:40:00,6.42,6.43,6.41,6.41,235400.0,3.8738,3.8798,3.8677,3.8677,235400.0
2010-12-07 15:45:00,6.41,6.43,6.41,6.43,258800.0,3.8677,3.8798,3.8677,3.8798,258800.0
2010-12-07 15:50:00,6.43,6.43,6.4,6.4,301300.0,3.8798,3.8798,3.8617,3.8617,301300.0
2010-12-07 15:55:00,6.4,6.42,6.39,6.42,891700.0,3.8617,3.8738,3.8557,3.8738,891700.0
2010-12-08 09:30:00,6.39,6.46,6.37,6.45,310900.0,3.8557,3.8979,3.8436,3.8919,310900.0
2010-12-08 09:35:00,6.46,6.55,6.45,6.53,611600.0,3.8979,3.9522,3.8919,3.9401,611600.0
2010-12-08 09:40:00,6.53,6.55,6.52,6.55,310500.0,3.9401,3.9522,3.9341,3.9522,310500.0
2010-12-08 09:45:00,6.55,6.57,6.54,6.57,244600.0,3.9522,3.9643,3.9462,3.9643,244600.0
2010-12-08 09:50:00,6.57,6.58,6.5,6.51,486400.0,3.9643,3.9703,3.922,3.9281,486400.0
2010-12-08 09:55:00,6.5,6.53,6.5,6.51,241700.0,3.922,3.9401,3.922,3.9281,241700.0
2010-12-08 10:00:00,6.52,6.52,6.48,6.49,302500.0,3.9341,3.9341,3.91,3.916,302500.0
2010-12-08 10:05:00,6.48,6.5,6.47,6.5,173200.0,3.91,3.922,3.9039,3.922,173200.0
2010-12-08 10:10:00,6.49,6.49,6.46,6.48,155800.0,3.916,3.916,3.8979,3.91,155800.0
2010-12-08 10:15:00,6.47,6.48,6.44,6.45,334000.0,3.9039,3.91,3.8858,3.8919,334000.0
2010-12-08 10:20:00,6.44,6.45,6.41,6.41,367800.0,3.8858,3.8919,3.8677,3.8677,367800.0
2010-12-08 10:25:00,6.42,6.43,6.39,6.4,918700.0,3.8738,3.8798,3.8557,3.8617,918700.0
2010-12-08 10:30:00,6.4,6.43,6.39,6.41,514000.0,3.8617,3.8798,3.8557,3.8677,514000.0
2010-12-08 10:35:00,6.41,6.42,6.41,6.42,51200.0,3.8677,3.8738,3.8677,3.8738,51200.0
2010-12-08 10:40:00,6.41,6.42,6.41,6.41,80500.0,3.8677,3.8738,3.8677,3.8677,80500.0
2010-12-08 10:45:00,6.42,6.42,6.41,6.41,31400.0,3.8738,3.8738,3.8677,3.8677,31400.0
2010-12-08 10:50:00,6.41,6.46,6.41,6.45,200900.0,3.8677,3.8979,3.8677,3.8919,200900.0
2010-12-08 10:55:00,6.46,6.49,6.45,6.48,434400.0,3.8979,3.916,3.8919,3.91,434400.0
2010-12-08 11:00:00,6.49,6.49,6.46,6.49,208200.0,3.916,3.916,3.8979,3.916,208200.0
2010-12-08 11:05:00,6.48,6.5,6.48,6.48,49200.0,3.91,3.922,3.91,3.91,49200.0
2010-12-08 11:10:00,6.48,6.49,6.48,6.49,43800.0,3.91,3.916,3.91,3.916,43800.0
2010-12-08 11:15:00,6.49,6.5,6.48,6.48,184100.0,3.916,3.922,3.91,3.91,184100.0
2010-12-08 11:20:00,6.49,6.51,6.48,6.5,155000.0,3.916,3.9281,3.91,3.922,155000.0
2010-12-08 11:25:00,6.51,6.53,6.5,6.53,63100.0,3.9281,3.9401,3.922,3.9401,63100.0
2010-12-08 11:30:00,6.52,6.53,6.51,6.52,112600.0,3.9341,3.9401,3.9281,3.9341,112600.0
2010-12-08 11:35:00,6.53,6.56,6.53,6.56,283000.0,3.9401,3.9582,3.9401,3.9582,283000.0
2010-12-08 11:40:00,6.55,6.57,6.55,6.56,146800.0,3.9522,3.9643,3.9522,3.9582,146800.0
2010-12-08 11:45:00,6.56,6.57,6.55,6.57,141200.0,3.9582,3.9643,3.9522,3.9643,141200.0
2010-12-08 11:50:00,6.56,6.58,6.56,6.57,200100.0,3.9582,3.9703,3.9582,3.9643,200100.0
2010-12-08 11:55:00,6.57,6.6,6.55,6.6,490400.0,3.9643,3.9824,3.9522,3.9824,490400.0
2010-12-08 12:00:00,6.6,6.6,6.59,6.59,61600.0,3.9824,3.9824,3.9763,3.9763,61600.0
2010-12-08 12:05:00,6.59,6.61,6.58,6.59,182700.0,3.9763,3.9884,3.9703,3.9763,182700.0
2010-12-08 12:10:00,6.6,6.62,6.59,6.59,109700.0,3.9824,3.9944,3.9763,3.9763,109700.0
2010-12-08 12:15:00,6.59,6.61,6.59,6.59,99700.0,3.9763,3.9884,3.9763,3.9763,99700.0
2010-12-08 12:20:00,6.59,6.61,6.58,6.61,158200.0,3.9763,3.9884,3.9703,3.9884,158200.0
2010-12-08 12:25:00,6.61,6.62,6.6,6.6,126300.0,3.9884,3.9944,3.9824,3.9824,126300.0
2010-12-08 12:30:00,6.61,6.61,6.6,6.6,53400.0,3.9884,3.9884,3.9824,3.9824,53400.0
2010-12-08 12:35:00,6.6,6.61,6.6,6.61,20700.0,3.9824,3.9884,3.9824,3.9884,20700.0
2010-12-08 12:40:00,6.61,6.61,6.6,6.61,34500.0,3.9884,3.9884,3.9824,3.9884,34500.0
2010-12-08 12:45:00,6.61,6.61,6.58,6.59,176300.0,3.9884,3.9884,3.9703,3.9763,176300.0
2010-12-08 12:50:00,6.59,6.61,6.59,6.61,110400.0,3.9763,3.9884,3.9763,3.9884,110400.0
2010-12-08 12:55:00,6.61,6.61,6.57,6.6,222300.0,3.9884,3.9884,3.9643,3.9824,222300.0
2010-12-08 13:00:00,6.59,6.6,6.58,6.58,107600.0,3.9763,3.9824,3.9703,3.9703,107600.0
2010-12-08 13:05:00,6.59,6.59,6.58,6.59,115800.0,3.9763,3.9763,3.9703,3.9763,115800.0
2010-12-08 13:10:00,6.59,6.6,6.58,6.6,134400.0,3.9763,3.9824,3.9703,3.9824,134400.0
2010-12-08 13:15:00,6.6,6.6,6.57,6.58,133900.0,3.9824,3.9824,3.9643,3.9703,133900.0
2010-12-08 13:20:00,6.58,6.59,6.55,6.55,311500.0,3.9703,3.9763,3.9522,3.9522,311500.0
2010-12-08 13:25:00,6.56,6.57,6.55,6.55,80700.0,3.9582,3.9643,3.9522,3.9522,80700.0
2010-12-08 13:30:00,6.55,6.58,6.54,6.55,173500.0,3.9522,3.9703,3.9462,3.9522,173500.0
2010-12-08 13:35:00,6.55,6.55,6.54,6.55,173900.0,3.9522,3.9522,3.9462,3.9522,173900.0
2010-12-08 13:40:00,6.54,6.55,6.52,6.54,208100.0,3.9462,3.9522,3.9341,3.9462,208100.0
2010-12-08 13:45:00,6.54,6.55,6.53,6.55,226600.0,3.9462,3.9522,3.9401,3.9522,226600.0
2010-12-08 13:50:00,6.55,6.55,6.52,6.53,105000.0,3.9522,3.9522,3.9341,3.9401,105000.0
2010-12-08 13:55:00,6.54,6.55,6.52,6.52,181300.0,3.9462,3.9522,3.9341,3.9341,181300.0
2010-12-08 14:00:00,6.53,6.53,6.51,6.52,151900.0,3.9401,3.9401,3.9281,3.9341,151900.0
2010-12-08 14:05:00,6.52,6.55,6.51,6.54,251300.0,3.9341,3.9522,3.9281,3.9462,251300.0
2010-12-08 14:10:00,6.55,6.55,6.54,6.55,70100.0,3.9522,3.9522,3.9462,3.9522,70100.0
2010-12-08 14:15:00,6.55,6.55,6.54,6.55,143100.0,3.9522,3.9522,3.9462,3.9522,143100.0
2010-12-08 14:20:00,6.55,6.55,6.54,6.55,133000.0,3.9522,3.9522,3.9462,3.9522,133000.0
2010-12-08 14:25:00,6.55,6.55,6.54,6.55,176500.0,3.9522,3.9522,3.9462,3.9522,176500.0
2010-12-08 14:30:00,6.55,6.55,6.54,6.55,112200.0,3.9522,3.9522,3.9462,3.9522,112200.0
2010-12-08 14:35:00,6.54,6.55,6.53,6.53,218500.0,3.9462,3.9522,3.9401,3.9401,218500.0
2010-12-08 14:40:00,6.54,6.54,6.52,6.52,72600.0,3.9462,3.9462,3.9341,3.9341,72600.0
2010-12-08 14:45:00,6.53,6.53,6.51,6.52,101800.0,3.9401,3.9401,3.9281,3.9341,101800.0
2010-12-08 14:50:00,6.51,6.52,6.51,6.51,83400.0,3.9281,3.9341,3.9281,3.9281,83400.0
2010-12-08 14:55:00,6.51,6.52,6.5,6.5,218200.0,3.9281,3.9341,3.922,3.922,218200.0
2010-12-08 15:00:00,6.5,6.52,6.49,6.52,144700.0,3.922,3.9341,3.916,3.9341,144700.0
2010-12-08 15:05:00,6.52,6.53,6.51,6.51,239600.0,3.9341,3.9401,3.9281,3.9281,239600.0
2010-12-08 15:10:00,6.52,6.52,6.48,6.49,357800.0,3.9341,3.9341,3.91,3.916,357800.0
2010-12-08 15:15:00,6.49,6.5,6.47,6.47,192500.0,3.916,3.922,3.9039,3.9039,192500.0
2010-12-08 15:20:00,6.48,6.49,6.46,6.47,459400.0,3.91,3.916,3.8979,3.9039,459400.0
2010-12-08 15:25:00,6.47,6.48,6.46,6.47,316700.0,3.9039,3.91,3.8979,3.9039,316700.0
2010-12-08 15:30:00,6.46,6.47,6.45,6.47,262900.0,3.8979,3.9039,3.8919,3.9039,262900.0
2010-12-08 15:35:00,6.47,6.48,6.46,6.47,338000.0,3.9039,3.91,3.8979,3.9039,338000.0
2010-12-08 15:40:00,6.47,6.47,6.46,6.47,243600.0,3.9039,3.9039,3.8979,3.9039,243600.0
2010-12-08 15:45:00,6.47,6.48,6.46,6.47,323100.0,3.9039,3.91,3.8979,3.9039,323100.0
2010-12-08 15:50:00,6.48,6.48,6.47,6.48,329600.0,3.91,3.91,3.9039,3.91,329600.0
2010-12-08 15:55:00,6.48,6.5,6.47,6.49,860600.0,3.91,3.922,3.9039,3.916,860600.0
2010-12-09 09:30:00,6.55,6.66,6.55,6.65,630400.0,3.9522,4.0186,3.9522,4.0125,630400.0
2010-12-09 09:35:00,6.65,6.66,6.64,6.66,346900.0,4.0125,4.0186,4.0065,4.0186,346900.0
2010-12-09 09:40:00,6.66,6.7,6.65,6.7,323100.0,4.0186,4.0427,4.0125,4.0427,323100.0
2010-12-09 09:45:00,6.7,6.75,6.69,6.72,482100.0,4.0427,4.0729,4.0367,4.0548,482100.0
2010-12-09 09:50:00,6.73,6.74,6.7,6.73,568000.0,4.0608,4.0668,4.0427,4.0608,568000.0
2010-12-09 09:55:00,6.74,6.76,6.72,6.75,602400.0,4.0668,4.0789,4.0548,4.0729,602400.0
2010-12-09 10:00:00,6.75,6.75,6.72,6.72,282400.0,4.0729,4.0729,4.0548,4.0548,282400.0
2010-12-09 10:05:00,6.73,6.73,6.71,6.72,104600.0,4.0608,4.0608,4.0487,4.0548,104600.0
2010-12-09 10:10:00,6.72,6.74,6.71,6.74,140400.0,4.0548,4.0668,4.0487,4.0668,140400.0
2010-12-09 10:15:00,6.74,6.74,6.69,6.7,336000.0,4.0668,4.0668,4.0367,4.0427,336000.0
2010-12-09 10:20:00,6.7,6.71,6.67,6.68,542200.0,4.0427,4.0487,4.0246,4.0306,542200.0
2010-12-09 10:25:00,6.68,6.7,6.65,6.69,281800.0,4.0306,4.0427,4.0125,4.0367,281800.0
2010-12-09 10:30:00,6.69,6.73,6.68,6.7,575200.0,4.0367,4.0608,4.0306,4.0427,575200.0
2010-12-09 10:35:00,6.71,6.72,6.69,6.69,185800.0,4.0487,4.0548,4.0367,4.0367,185800.0
2010-12-09 10:40:00,6.69,6.72,6.69,6.7,634300.0,4.0367,4.0548,4.0367,4.0427,634300.0
2010-12-09 10:45:00,6.7,6.71,6.7,6.7,105500.0,4.0427,4.0487,4.0427,4.0427,105500.0
2010-12-09 10:50:00,6.7,6.72,6.7,6.7,419800.0,4.0427,4.0548,4.0427,4.0427,419800.0
2010-12-09 10:55:00,6.7,6.71,6.66,6.67,887000.0,4.0427,4.0487,4.0186,4.0246,887000.0
2010-12-09 11:00:00,6.68,6.68,6.65,6.66,638900.0,4.0306,4.0306,4.0125,4.0186,638900.0
2010-12-09 11:05:00,6.66,6.66,6.65,6.65,299600.0,4.0186,4.0186,4.0125,4.0125,299600.0
2010-12-09 11:10:00,6.66,6.67,6.64,6.65,330400.0,4.0186,4.0246,4.0065,4.0125,330400.0
2010-12-09 11:15:00,6.66,6.66,6.62,6.63,161600.0,4.0186,4.0186,3.9944,4.0005,161600.0
2010-12-09 11:20:00,6.64,6.64,6.63,6.63,170700.0,4.0065,4.0065,4.0005,4.0005,170700.0
2010-12-09 11:25:00,6.64,6.64,6.63,6.64,23500.0,4.0065,4.0065,4.0005,4.0065,23500.0
2010-12-09 11:30:00,6.64,6.64,6.61,6.62,166800.0,4.0065,4.0065,3.9884,3.9944,166800.0
2010-12-09 11:35:00,6.62,6.64,6.61,6.64,82100.0,3.9944,4.0065,3.9884,4.0065,82100.0
2010-12-09 11:40:00,6.64,6.64,6.61,6.61,57600.0,4.0065,4.0065,3.9884,3.9884,57600.0
2010-12-09 11:45:00,6.61,6.62,6.56,6.58,563600.0,3.9884,3.9944,3.9582,3.9703,563600.0
2010-12-09 11:50:00,6.58,6.59,6.56,6.59,306700.0,3.9703,3.9763,3.9582,3.9763,306700.0
2010-12-09 11:55:00,6.59,6.6,6.56,6.6,244500.0,3.9763,3.9824,3.9582,3.9824,244500.0
2010-12-09 12:00:00,6.6,6.6,6.59,6.6,157900.0,3.9824,3.9824,3.9763,3.9824,157900.0
2010-12-09 12:05:00,6.59,6.61,6.59,6.59,156900.0,3.9763,3.9884,3.9763,3.9763,156900.0
2010-12-09 12:10:00,6.59,6.6,6.57,6.6,138000.0,3.9763,3.9824,3.9643,3.9824,138000.0
2010-12-09 12:15:00,6.59,6.61,6.59,6.59,217400.0,3.9763,3.9884,3.9763,3.9763,217400.0
2010-12-09 12:20:00,6.59,6.6,6.59,6.59,207100.0,3.9763,3.9824,3.9763,3.9763,207100.0
2010-12-09 12:25:00,6.59,6.6,6.59,6.59,54700.0,3.9763,3.9824,3.9763,3.9763,54700.0
2010-12-09 12:30:00,6.6,6.62,6.59,6.61,139400.0,3.9824,3.9944,3.9763,3.9884,139400.0
2010-12-09 12:35:00,6.6,6.61,6.6,6.61,14700.0,3.9824,3.9884,3.9824,3.9884,14700.0
2010-12-09 12:40:00,6.61,6.62,6.61,6.62,52500.0,3.9884,3.9944,3.9884,3.9944,52500.0
2010-12-09 12:45:00,6.62,6.63,6.61,6.63,75600.0,3.9944,4.0005,3.9884,4.0005,75600.0
2010-12-09 12:50:00,6.63,6.65,6.62,6.65,101000.0,4.0005,4.0125,3.9944,4.0125,101000.0
2010-12-09 12:55:00,6.64,6.65,6.64,6.65,69900.0,4.0065,4.0125,4.0065,4.0125,69900.0
2010-12-09 13:00:00,6.65,6.66,6.63,6.66,367900.0,4.0125,4.0186,4.0005,4.0186,367900.0
2010-12-09 13:05:00,6.66,6.67,6.66,6.67,54800.0,4.0186,4.0246,4.0186,4.0246,54800.0
2010-12-09 13:10:00,6.67,6.68,6.66,6.67,51200.0,4.0246,4.0306,4.0186,4.0246,51200.0
2010-12-09 13:15:00,6.67,6.68,6.67,6.68,20400.0,4.0246,4.0306,4.0246,4.0306,20400.0
2010-12-09 13:20:00,6.68,6.68,6.66,6.67,114200.0,4.0306,4.0306,4.0186,4.0246,114200.0
2010-12-09 13:25:00,6.66,6.67,6.66,6.67,59900.0,4.0186,4.0246,4.0186,4.0246,59900.0
2010-12-09 13:30:00,6.66,6.67,6.66,6.66,16700.0,4.0186,4.0246,4.0186,4.0186,16700.0
2010-12-09 13:35:00,6.66,6.67,6.64,6.64,142300.0,4.0186,4.0246,4.0065,4.0065,142300.0
2010-12-09 13:40:00,6.64,6.65,6.63,6.63,80200.0,4.0065,4.0125,4.0005,4.0005,80200.0
2010-12-09 13:45:00,6.64,6.65,6.63,6.64,72400.0,4.0065,4.0125,4.0005,4.0065,72400.0
2010-12-09 13:50:00,6.64,6.65,6.64,6.64,25100.0,4.0065,4.0125,4.0065,4.0065,25100.0
2010-12-09 13:55:00,6.64,6.65,6.64,6.65,19000.0,4.0065,4.0125,4.0065,4.0125,19000.0
2010-12-09 14:00:00,6.64,6.65,6.64,6.64,14400.0,4.0065,4.0125,4.0065,4.0065,14400.0
2010-12-09 14:05:00,6.64,6.65,6.64,6.64,46100.0,4.0065,4.0125,4.0065,4.0065,46100.0
2010-12-09 14:10:00,6.64,6.65,6.63,6.64,383300.0,4.0065,4.0125,4.0005,4.0065,383300.0
2010-12-09 14:15:00,6.65,6.65,6.64,6.64,37300.0,4.0125,4.0125,4.0065,4.0065,37300.0
2010-12-09 14:20:00,6.64,6.65,6.64,6.65,105200.0,4.0065,4.0125,4.0065,4.0125,105200.0
2010-12-09 14:25:00,6.65,6.65,6.64,6.64,50000.0,4.0125,4.0125,4.0065,4.0065,50000.0
2010-12-09 14:30:00,6.64,6.65,6.64,6.64,150200.0,4.0065,4.0125,4.0065,4.0065,150200.0
2010-12-09 14:35:00,6.65,6.67,6.64,6.65,279200.0,4.0125,4.0246,4.0065,4.0125,279200.0
2010-12-09 14:40:00,6.65,6.69,6.64,6.69,794300.0,4.0125,4.0367,4.0065,4.0367,794300.0
2010-12-09 14:45:00,6.69,6.69,6.66,6.68,489600.0,4.0367,4.0367,4.0186,4.0306,489600.0
2010-12-09 14:50:00,6.67,6.69,6.67,6.68,82300.0,4.0246,4.0367,4.0246,4.0306,82300.0
2010-12-09 14:55:00,6.68,6.7,6.68,6.68,194600.0,4.0306,4.0427,4.0306,4.0306,194600.0
2010-12-09 15:00:00,6.69,6.69,6.67,6.68,356100.0,4.0367,4.0367,4.0246,4.0306,356100.0
2010-12-09 15:05:00,6.68,6.7,6.68,6.7,134200.0,4.0306,4.0427,4.0306,4.0427,134200.0
2010-12-09 15:10:00,6.7,6.72,6.69,6.71,155700.0,4.0427,4.0548,4.0367,4.0487,155700.0
2010-12-09 15:15:00,6.71,6.75,6.71,6.75,438500.0,4.0487,4.0729,4.0487,4.0729,438500.0
2010-12-09 15:20:00,6.74,6.76,6.74,6.75,317900.0,4.0668,4.0789,4.0668,4.0729,317900.0
2010-12-09 15:25:00,6.75,6.76,6.74,6.74,225200.0,4.0729,4.0789,4.0668,4.0668,225200.0
2010-12-09 15:30:00,6.74,6.75,6.74,6.74,488700.0,4.0668,4.0729,4.0668,4.0668,488700.0
2010-12-09 15:35:00,6.74,6.75,6.74,6.74,162500.0,4.0668,4.0729,4.0668,4.0668,162500.0
2010-12-09 15:40:00,6.74,6.75,6.72,6.72,356700.0,4.0668,4.0729,4.0548,4.0548,356700.0
2010-12-09 15:45:00,6.72,6.73,6.72,6.72,369400.0,4.0548,4.0608,4.0548,4.0548,369400.0
2010-12-09 15:50:00,6.72,6.73,6.7,6.7,550600.0,4.0548,4.0608,4.0427,4.0427,550600.0
2010-12-09 15:55:00,6.7,6.72,6.68,6.71,2153000.0,4.0427,4.0548,4.0306,4.0487,2153000.0
2010-12-10 09:30:00,6.74,6.77,6.7,6.73,263200.0,4.0668,4.0849,4.0427,4.0608,263200.0
2010-12-10 09:35:00,6.74,6.75,6.72,6.74,86200.0,4.0668,4.0729,4.0548,4.0668,86200.0
2010-12-10 09:40:00,6.74,6.75,6.69,6.69,207400.0,4.0668,4.0729,4.0367,4.0367,207400.0
2010-12-10 09:45:00,6.7,6.73,6.69,6.72,257700.0,4.0427,4.0608,4.0367,4.0548,257700.0
2010-12-10 09:50:00,6.72,6.76,6.71,6.76,510800.0,4.0548,4.0789,4.0487,4.0789,510800.0
2010-12-10 09:55:00,6.76,6.77,6.74,6.74,239200.0,4.0789,4.0849,4.0668,4.0668,239200.0
2010-12-10 10:00:00,6.74,6.75,6.71,6.72,612200.0,4.0668,4.0729,4.0487,4.0548,612200.0
2010-12-10 10:05:00,6.72,6.72,6.67,6.68,244100.0,4.0548,4.0548,4.0246,4.0306,244100.0
2010-12-10 10:10:00,6.69,6.69,6.65,6.65,166400.0,4.0367,4.0367,4.0125,4.0125,166400.0
2010-12-10 10:15:00,6.65,6.66,6.64,6.65,357600.0,4.0125,4.0186,4.0065,4.0125,357600.0
2010-12-10 10:20:00,6.65,6.68,6.64,6.68,249300.0,4.0125,4.0306,4.0065,4.0306,249300.0
2010-12-10 10:25:00,6.68,6.69,6.68,6.69,85900.0,4.0306,4.0367,4.0306,4.0367,85900.0
2010-12-10 10:30:00,6.69,6.69,6.66,6.67,215600.0,4.0367,4.0367,4.0186,4.0246,215600.0
2010-12-10 10:35:00,6.66,6.67,6.65,6.65,92800.0,4.0186,4.0246,4.0125,4.0125,92800.0
2010-12-10 10:40:00,6.66,6.68,6.64,6.67,229600.0,4.0186,4.0306,4.0065,4.0246,229600.0
2010-12-10 10:45:00,6.67,6.68,6.66,6.66,80500.0,4.0246,4.0306,4.0186,4.0186,80500.0
2010-12-10 10:50:00,6.66,6.68,6.66,6.68,53800.0,4.0186,4.0306,4.0186,4.0306,53800.0
2010-12-10 10:55:00,6.67,6.68,6.65,6.66,256200.0,4.0246,4.0306,4.0125,4.0186,256200.0
2010-12-10 11:00:00,6.66,6.67,6.66,6.67,32200.0,4.0186,4.0246,4.0186,4.0246,32200.0
2010-12-10 11:05:00,6.67,6.7,6.66,6.69,420900.0,4.0246,4.0427,4.0186,4.0367,420900.0
2010-12-10 11:10:00,6.7,6.72,6.69,6.7,496400.0,4.0427,4.0548,4.0367,4.0427,496400.0
2010-12-10 11:15:00,6.7,6.7,6.67,6.69,171300.0,4.0427,4.0427,4.0246,4.0367,171300.0
2010-12-10 11:20:00,6.7,6.7,6.67,6.68,63100.0,4.0427,4.0427,4.0246,4.0306,63100.0
2010-12-10 11:25:00,6.67,6.68,6.66,6.67,102900.0,4.0246,4.0306,4.0186,4.0246,102900.0
2010-12-10 11:30:00,6.67,6.68,6.66,6.68,93600.0,4.0246,4.0306,4.0186,4.0306,93600.0
2010-12-10 11:35:00,6.68,6.7,6.68,6.7,86700.0,4.0306,4.0427,4.0306,4.0427,86700.0
2010-12-10 11:40:00,6.69,6.7,6.68,6.68,90500.0,4.0367,4.0427,4.0306,4.0306,90500.0
2010-12-10 11:45:00,6.69,6.7,6.68,6.7,55900.0,4.0367,4.0427,4.0306,4.0427,55900.0
2010-12-10 11:50:00,6.7,6.7,6.69,6.69,111300.0,4.0427,4.0427,4.0367,4.0367,111300.0
2010-12-10 11:55:00,6.69,6.74,6.69,6.72,403200.0,4.0367,4.0668,4.0367,4.0548,403200.0
2010-12-10 12:00:00,6.72,6.73,6.71,6.72,48300.0,4.0548,4.0608,4.0487,4.0548,48300.0
2010-12-10 12:05:00,6.71,6.73,6.71,6.73,55600.0,4.0487,4.0608,4.0487,4.0608,55600.0
2010-12-10 12:10:00,6.73,6.73,6.72,6.73,25800.0,4.0608,4.0608,4.0548,4.0608,25800.0
2010-12-10 12:15:00,6.72,6.73,6.71,6.72,95100.0,4.0548,4.0608,4.0487,4.0548,95100.0
2010-12-10 12:20:00,6.71,6.73,6.71,6.73,47100.0,4.0487,4.0608,4.0487,4.0608,47100.0
2010-12-10 12:25:00,6.72,6.74,6.72,6.74,128400.0,4.0548,4.0668,4.0548,4.0668,128400.0
2010-12-10 12:30:00,6.73,6.74,6.73,6.73,44000.0,4.0608,4.0668,4.0608,4.0608,44000.0
2010-12-10 12:35:00,6.74,6.74,6.73,6.74,131800.0,4.0668,4.0668,4.0608,4.0668,131800.0
2010-12-10 12:40:00,6.74,6.74,6.73,6.74,91200.0,4.0668,4.0668,4.0608,4.0668,91200.0
2010-12-10 12:45:00,6.74,6.75,6.73,6.75,138200.0,4.0668,4.0729,4.0608,4.0729,138200.0
2010-12-10 12:50:00,6.74,6.75,6.74,6.74,42800.0,4.0668,4.0729,4.0668,4.0668,42800.0
2010-12-10 12:55:00,6.74,6.75,6.73,6.74,72900.0,4.0668,4.0729,4.0608,4.0668,72900.0
2010-12-10 13:00:00,6.73,6.74,6.73,6.74,14800.0,4.0608,4.0668,4.0608,4.0668,14800.0
2010-12-10 13:05:00,6.73,6.74,6.72,6.73,47000.0,4.0608,4.0668,4.0548,4.0608,47000.0
2010-12-10 13:10:00,6.73,6.73,6.72,6.72,32400.0,4.0608,4.0608,4.0548,4.0548,32400.0
2010-12-10 13:15:00,6.72,6.73,6.72,6.73,56100.0,4.0548,4.0608,4.0548,4.0608,56100.0
2010-12-10 13:20:00,6.73,6.74,6.72,6.73,414000.0,4.0608,4.0668,4.0548,4.0608,414000.0
2010-12-10 13:25:00,6.73,6.75,6.72,6.74,236500.0,4.0608,4.0729,4.0548,4.0668,236500.0
2010-12-10 13:30:00,6.74,6.75,6.73,6.73,66000.0,4.0668,4.0729,4.0608,4.0608,66000.0
2010-12-10 13:35:00,6.73,6.74,6.73,6.74,27200.0,4.0608,4.0668,4.0608,4.0668,27200.0
2010-12-10 13:40:00,6.74,6.75,6.73,6.75,74300.0,4.0668,4.0729,4.0608,4.0729,74300.0
2010-12-10 13:45:00,6.75,6.76,6.74,6.74,66600.0,4.0729,4.0789,4.0668,4.0668,66600.0
2010-12-10 13:50:00,6.74,6.76,6.74,6.74,81400.0,4.0668,4.0789,4.0668,4.0668,81400.0
2010-12-10 13:55:00,6.74,6.77,6.74,6.76,76400.0,4.0668,4.0849,4.0668,4.0789,76400.0
2010-12-10 14:00:00,6.76,6.77,6.76,6.77,63400.0,4.0789,4.0849,4.0789,4.0849,63400.0
2010-12-10 14:05:00,6.77,6.77,6.76,6.76,43000.0,4.0849,4.0849,4.0789,4.0789,43000.0
2010-12-10 14:10:00,6.77,6.8,6.76,6.8,249200.0,4.0849,4.1031,4.0789,4.1031,249200.0
2010-12-10 14:15:00,6.8,6.8,6.79,6.8,71500.0,4.1031,4.1031,4.097,4.1031,71500.0
2010-12-10 14:20:00,6.8,6.82,6.8,6.82,203200.0,4.1031,4.1151,4.1031,4.1151,203200.0
2010-12-10 14:25:00,6.82,6.82,6.8,6.8,224600.0,4.1151,4.1151,4.1031,4.1031,224600.0
2010-12-10 14:30:00,6.8,6.82,6.8,6.81,279200.0,4.1031,4.1151,4.1031,4.1091,279200.0
2010-12-10 14:35:00,6.8,6.82,6.8,6.82,64100.0,4.1031,4.1151,4.1031,4.1151,64100.0
2010-12-10 14:40:00,6.82,6.82,6.81,6.82,35700.0,4.1151,4.1151,4.1091,4.1151,35700.0
2010-12-10 14:45:00,6.82,6.82,6.81,6.82,112000.0,4.1151,4.1151,4.1091,4.1151,112000.0
2010-12-10 14:50:00,6.81,6.83,6.81,6.83,61700.0,4.1091,4.1212,4.1091,4.1212,61700.0
2010-12-10 14:55:00,6.82,6.85,6.82,6.84,134600.0,4.1151,4.1332,4.1151,4.1272,134600.0
2010-12-10 15:00:00,6.85,6.85,6.82,6.82,233700.0,4.1332,4.1332,4.1151,4.1151,233700.0
2010-12-10 15:05:00,6.82,6.83,6.82,6.82,56900.0,4.1151,4.1212,4.1151,4.1151,56900.0
2010-12-10 15:10:00,6.83,6.84,6.82,6.84,220000.0,4.1212,4.1272,4.1151,4.1272,220000.0
2010-12-10 15:15:00,6.84,6.85,6.82,6.84,444300.0,4.1272,4.1332,4.1151,4.1272,444300.0
2010-12-10 15:20:00,6.84,6.85,6.83,6.84,255400.0,4.1272,4.1332,4.1212,4.1272,255400.0
2010-12-10 15:25:00,6.84,6.85,6.84,6.84,133900.0,4.1272,4.1332,4.1272,4.1272,133900.0
2010-12-10 15:30:00,6.85,6.86,6.83,6.84,452400.0,4.1332,4.1393,4.1212,4.1272,452400.0
2010-12-10 15:35:00,6.84,6.84,6.81,6.83,331000.0,4.1272,4.1272,4.1091,4.1212,331000.0
2010-12-10 15:40:00,6.82,6.86,6.82,6.86,488000.0,4.1151,4.1393,4.1151,4.1393,488000.0
2010-12-10 15:45:00,6.86,6.86,6.84,6.85,519800.0,4.1393,4.1393,4.1272,4.1332,519800.0
2010-12-10 15:50:00,6.86,6.86,6.83,6.85,540900.0,4.1393,4.1393,4.1212,4.1332,540900.0
2010-12-10 15:55:00,6.84,6.85,6.83,6.83,608700.0,4.1272,4.1332,4.1212,4.1212,608700.0
2010-12-13 09:30:00,6.51,6.53,6.46,6.49,1977600.0,3.9281,3.9401,3.8979,3.916,1977600.0
2010-12-13 09:35:00,6.48,6.5,6.39,6.4,3257700.0,3.91,3.922,3.8557,3.8617,3257700.0
2010-12-13 09:40:00,6.41,6.48,6.38,6.45,1815000.0,3.8677,3.91,3.8496,3.8919,1815000.0
2010-12-13 09:45:00,6.45,6.55,6.45,6.52,2478900.0,3.8919,3.9522,3.8919,3.9341,2478900.0
2010-12-13 09:50:00,6.51,6.59,6.51,6.53,1554500.0,3.9281,3.9763,3.9281,3.9401,1554500.0
2010-12-13 09:55:00,6.54,6.55,6.51,6.53,1075600.0,3.9462,3.9522,3.9281,3.9401,1075600.0
2010-12-13 10:00:00,6.53,6.56,6.52,6.56,872400.0,3.9401,3.9582,3.9341,3.9582,872400.0
2010-12-13 10:05:00,6.56,6.56,6.5,6.51,600000.0,3.9582,3.9582,3.922,3.9281,600000.0
2010-12-13 10:10:00,6.51,6.56,6.51,6.53,632300.0,3.9281,3.9582,3.9281,3.9401,632300.0
2010-12-13 10:15:00,6.54,6.55,6.52,6.53,746800.0,3.9462,3.9522,3.9341,3.9401,746800.0
2010-12-13 10:20:00,6.53,6.55,6.53,6.54,753600.0,3.9401,3.9522,3.9401,3.9462,753600.0
2010-12-13 10:25:00,6.54,6.55,6.49,6.51,1128900.0,3.9462,3.9522,3.916,3.9281,1128900.0
2010-12-13 10:30:00,6.51,6.52,6.46,6.48,1284800.0,3.9281,3.9341,3.8979,3.91,1284800.0
2010-12-13 10:35:00,6.48,6.49,6.46,6.47,665500.0,3.91,3.916,3.8979,3.9039,665500.0
2010-12-13 10:40:00,6.47,6.48,6.46,6.46,673900.0,3.9039,3.91,3.8979,3.8979,673900.0
2010-12-13 10:45:00,6.46,6.48,6.45,6.48,505100.0,3.8979,3.91,3.8919,3.91,505100.0
2010-12-13 10:50:00,6.48,6.5,6.47,6.49,645300.0,3.91,3.922,3.9039,3.916,645300.0
2010-12-13 10:55:00,6.49,6.52,6.48,6.5,1002000.0,3.916,3.9341,3.91,3.922,1002000.0
2010-12-13 11:00:00,6.5,6.52,6.5,6.51,307000.0,3.922,3.9341,3.922,3.9281,307000.0
2010-12-13 11:05:00,6.51,6.53,6.49,6.51,707100.0,3.9281,3.9401,3.916,3.9281,707100.0
2010-12-13 11:10:00,6.51,6.53,6.5,6.51,582500.0,3.9281,3.9401,3.922,3.9281,582500.0
2010-12-13 11:15:00,6.52,6.53,6.51,6.53,426400.0,3.9341,3.9401,3.9281,3.9401,426400.0
2010-12-13 11:20:00,6.53,6.53,6.51,6.51,214300.0,3.9401,3.9401,3.9281,3.9281,214300.0
2010-12-13 11:25:00,6.51,6.54,6.51,6.52,672400.0,3.9281,3.9462,3.9281,3.9341,672400.0
2010-12-13 11:30:00,6.53,6.54,6.52,6.53,477800.0,3.9401,3.9462,3.9341,3.9401,477800.0
2010-12-13 11:35:00,6.53,6.53,6.52,6.53,180500.0,3.9401,3.9401,3.9341,3.9401,180500.0
2010-12-13 11:40:00,6.53,6.53,6.52,6.53,201500.0,3.9401,3.9401,3.9341,3.9401,201500.0
2010-12-13 11:45:00,6.53,6.54,6.52,6.53,632100.0,3.9401,3.9462,3.9341,3.9401,632100.0
2010-12-13 11:50:00,6.52,6.53,6.5,6.52,933600.0,3.9341,3.9401,3.922,3.9341,933600.0
2010-12-13 11:55:00,6.53,6.53,6.5,6.53,761700.0,3.9401,3.9401,3.922,3.9401,761700.0
2010-12-13 12:00:00,6.53,6.53,6.5,6.52,617600.0,3.9401,3.9401,3.922,3.9341,617600.0
2010-12-13 12:05:00,6.52,6.52,6.51,6.52,64100.0,3.9341,3.9341,3.9281,3.9341,64100.0
2010-12-13 12:10:00,6.51,6.53,6.5,6.52,574900.0,3.9281,3.9401,3.922,3.9341,574900.0
2010-12-13 12:15:00,6.51,6.52,6.51,6.51,87100.0,3.9281,3.9341,3.9281,3.9281,87100.0
2010-12-13 12:20:00,6.52,6.52,6.51,6.52,240800.0,3.9341,3.9341,3.9281,3.9341,240800.0
2010-12-13 12:25:00,6.52,6.53,6.51,6.52,397800.0,3.9341,3.9401,3.9281,3.9341,397800.0
2010-12-13 12:30:00,6.52,6.53,6.51,6.53,166400.0,3.9341,3.9401,3.9281,3.9401,166400.0
2010-12-13 12:35:00,6.53,6.54,6.52,6.53,122000.0,3.9401,3.9462,3.9341,3.9401,122000.0
2010-12-13 12:40:00,6.54,6.54,6.52,6.53,294600.0,3.9462,3.9462,3.9341,3.9401,294600.0
2010-12-13 12:45:00,6.52,6.53,6.51,6.52,471300.0,3.9341,3.9401,3.9281,3.9341,471300.0
2010-12-13 12:50:00,6.52,6.52,6.51,6.52,61500.0,3.9341,3.9341,3.9281,3.9341,61500.0
2010-12-13 12:55:00,6.52,6.53,6.51,6.53,231200.0,3.9341,3.9401,3.9281,3.9401,231200.0
2010-12-13 13:00:00,6.52,6.53,6.52,6.52,63200.0,3.9341,3.9401,3.9341,3.9341,63200.0
2010-12-13 13:05:00,6.53,6.53,6.52,6.53,122800.0,3.9401,3.9401,3.9341,3.9401,122800.0
2010-12-13 13:10:00,6.53,6.53,6.52,6.53,69600.0,3.9401,3.9401,3.9341,3.9401,69600.0
2010-12-13 13:15:00,6.53,6.54,6.52,6.53,147200.0,3.9401,3.9462,3.9341,3.9401,147200.0
2010-12-13 13:20:00,6.53,6.55,6.52,6.52,704300.0,3.9401,3.9522,3.9341,3.9341,704300.0
2010-12-13 13:25:00,6.53,6.55,6.53,6.54,446100.0,3.9401,3.9522,3.9401,3.9462,446100.0
2010-12-13 13:30:00,6.54,6.55,6.53,6.54,353200.0,3.9462,3.9522,3.9401,3.9462,353200.0
2010-12-13 13:35:00,6.54,6.54,6.52,6.53,433200.0,3.9462,3.9462,3.9341,3.9401,433200.0
2010-12-13 13:40:00,6.53,6.54,6.51,6.53,2570900.0,3.9401,3.9462,3.9281,3.9401,2570900.0
2010-12-13 13:45:00,6.52,6.54,6.52,6.53,672200.0,3.9341,3.9462,3.9341,3.9401,672200.0
2010-12-13 13:50:00,6.53,6.53,6.51,6.53,348100.0,3.9401,3.9401,3.9281,3.9401,348100.0
2010-12-13 13:55:00,6.52,6.53,6.52,6.53,130400.0,3.9341,3.9401,3.9341,3.9401,130400.0
2010-12-13 14:00:00,6.53,6.54,6.52,6.54,575500.0,3.9401,3.9462,3.9341,3.9462,575500.0
2010-12-13 14:05:00,6.54,6.55,6.53,6.53,541600.0,3.9462,3.9522,3.9401,3.9401,541600.0
2010-12-13 14:10:00,6.54,6.54,6.53,6.53,112000.0,3.9462,3.9462,3.9401,3.9401,112000.0
2010-12-13 14:15:00,6.54,6.54,6.53,6.54,103700.0,3.9462,3.9462,3.9401,3.9462,103700.0
2010-12-13 14:20:00,6.54,6.54,6.53,6.54,129500.0,3.9462,3.9462,3.9401,3.9462,129500.0
2010-12-13 14:25:00,6.54,6.54,6.53,6.53,142600.0,3.9462,3.9462,3.9401,3.9401,142600.0
2010-12-13 14:30:00,6.53,6.55,6.53,6.53,376700.0,3.9401,3.9522,3.9401,3.9401,376700.0
2010-12-13 14:35:00,6.54,6.66,6.53,6.66,6343200.0,3.9462,4.0186,3.9401,4.0186,6343200.0
2010-12-13 14:40:00,6.66,6.68,6.62,6.66,3668800.0,4.0186,4.0306,3.9944,4.0186,3668800.0
2010-12-13 14:45:00,6.66,6.7,6.65,6.66,1939500.0,4.0186,4.0427,4.0125,4.0186,1939500.0
2010-12-13 14:50:00,6.66,6.69,6.65,6.68,1008700.0,4.0186,4.0367,4.0125,4.0306,1008700.0
2010-12-13 14:55:00,6.68,6.72,6.68,6.71,1643800.0,4.0306,4.0548,4.0306,4.0487,1643800.0
2010-12-13 15:00:00,6.7,6.72,6.69,6.71,903800.0,4.0427,4.0548,4.0367,4.0487,903800.0
2010-12-13 15:05:00,6.7,6.71,6.68,6.68,919600.0,4.0427,4.0487,4.0306,4.0306,919600.0
2010-12-13 15:10:00,6.68,6.69,6.63,6.64,1398300.0,4.0306,4.0367,4.0005,4.0065,1398300.0
2010-12-13 15:15:00,6.65,6.65,6.63,6.65,1165700.0,4.0125,4.0125,4.0005,4.0125,1165700.0
2010-12-13 15:20:00,6.64,6.66,6.64,6.65,666200.0,4.0065,4.0186,4.0065,4.0125,666200.0
2010-12-13 15:25:00,6.65,6.67,6.63,6.63,1132300.0,4.0125,4.0246,4.0005,4.0005,1132300.0
2010-12-13 15:30:00,6.64,6.66,6.62,6.64,812900.0,4.0065,4.0186,3.9944,4.0065,812900.0
2010-12-13 15:35:00,6.65,6.66,6.64,6.66,370800.0,4.0125,4.0186,4.0065,4.0186,370800.0
2010-12-13 15:40:00,6.66,6.67,6.63,6.65,1051400.0,4.0186,4.0246,4.0005,4.0125,1051400.0
2010-12-13 15:45:00,6.64,6.65,6.62,6.64,1529200.0,4.0065,4.0125,3.9944,4.0065,1529200.0
2010-12-13 15:50:00,6.64,6.7,6.64,6.69,1827700.0,4.0065,4.0427,4.0065,4.0367,1827700.0
2010-12-13 15:55:00,6.69,6.7,6.63,6.66,2659700.0,4.0367,4.0427,4.0005,4.0186,2659700.0
2010-12-14 09:30:00,6.57,6.61,6.52,6.53,9380200.0,3.9643,3.9884,3.9341,3.9401,9380200.0
2010-12-14 09:35:00,6.53,6.53,6.44,6.45,10296900.0,3.9401,3.9401,3.8858,3.8919,10296900.0
2010-12-14 09:40:00,6.46,6.47,6.37,6.43,10791200.0,3.8979,3.9039,3.8436,3.8798,10791200.0
2010-12-14 09:45:00,6.42,6.46,6.4,6.45,5413000.0,3.8738,3.8979,3.8617,3.8919,5413000.0
2010-12-14 09:50:00,6.45,6.47,6.42,6.46,3136200.0,3.8919,3.9039,3.8738,3.8979,3136200.0
2010-12-14 09:55:00,6.45,6.46,6.41,6.44,5238200.0,3.8919,3.8979,3.8677,3.8858,5238200.0
2010-12-14 10:00:00,6.43,6.52,6.43,6.49,4488800.0,3.8798,3.9341,3.8798,3.916,4488800.0
2010-12-14 10:05:00,6.49,6.52,6.48,6.49,3015100.0,3.916,3.9341,3.91,3.916,3015100.0
2010-12-14 10:10:00,6.5,6.51,6.48,6.5,3270900.0,3.922,3.9281,3.91,3.922,3270900.0
2010-12-14 10:15:00,6.5,6.53,6.47,6.47,3086000.0,3.922,3.9401,3.9039,3.9039,3086000.0
2010-12-14 10:20:00,6.47,6.55,6.47,6.55,1520700.0,3.9039,3.9522,3.9039,3.9522,1520700.0
2010-12-14 10:25:00,6.54,6.55,6.52,6.52,782600.0,3.9462,3.9522,3.9341,3.9341,782600.0
2010-12-14 10:30:00,6.52,6.53,6.5,6.5,914400.0,3.9341,3.9401,3.922,3.922,914400.0
2010-12-14 10:35:00,6.5,6.51,6.48,6.5,1403000.0,3.922,3.9281,3.91,3.922,1403000.0
2010-12-14 10:40:00,6.5,6.51,6.45,6.45,1598700.0,3.922,3.9281,3.8919,3.8919,1598700.0
2010-12-14 10:45:00,6.46,6.48,6.45,6.47,1553000.0,3.8979,3.91,3.8919,3.9039,1553000.0
2010-12-14 10:50:00,6.47,6.48,6.45,6.46,785200.0,3.9039,3.91,3.8919,3.8979,785200.0
2010-12-14 10:55:00,6.46,6.47,6.45,6.46,1084000.0,3.8979,3.9039,3.8919,3.8979,1084000.0
2010-12-14 11:00:00,6.46,6.5,6.46,6.49,800500.0,3.8979,3.922,3.8979,3.916,800500.0
2010-12-14 11:05:00,6.5,6.5,6.47,6.47,790400.0,3.922,3.922,3.9039,3.9039,790400.0
2010-12-14 11:10:00,6.47,6.48,6.46,6.46,394500.0,3.9039,3.91,3.8979,3.8979,394500.0
2010-12-14 11:15:00,6.47,6.48,6.46,6.47,455700.0,3.9039,3.91,3.8979,3.9039,455700.0
2010-12-14 11:20:00,6.47,6.48,6.47,6.47,305300.0,3.9039,3.91,3.9039,3.9039,305300.0
2010-12-14 11:25:00,6.47,6.48,6.47,6.48,305300.0,3.9039,3.91,3.9039,3.91,305300.0
2010-12-14 11:30:00,6.48,6.48,6.47,6.48,304700.0,3.91,3.91,3.9039,3.91,304700.0
2010-12-14 11:35:00,6.47,6.49,6.47,6.48,489200.0,3.9039,3.916,3.9039,3.91,489200.0
2010-12-14 11:40:00,6.47,6.5,6.47,6.49,370900.0,3.9039,3.922,3.9039,3.916,370900.0
2010-12-14 11:45:00,6.49,6.5,6.47,6.47,806400.0,3.916,3.922,3.9039,3.9039,806400.0
2010-12-14 11:50:00,6.47,6.48,6.47,6.47,106400.0,3.9039,3.91,3.9039,3.9039,106400.0
2010-12-14 11:55:00,6.47,6.48,6.47,6.47,337800.0,3.9039,3.91,3.9039,3.9039,337800.0
2010-12-14 12:00:00,6.48,6.48,6.46,6.46,447100.0,3.91,3.91,3.8979,3.8979,447100.0
2010-12-14 12:05:00,6.47,6.47,6.45,6.46,650500.0,3.9039,3.9039,3.8919,3.8979,650500.0
2010-12-14 12:10:00,6.47,6.47,6.45,6.46,441500.0,3.9039,3.9039,3.8919,3.8979,441500.0
2010-12-14 12:15:00,6.45,6.46,6.45,6.46,418400.0,3.8919,3.8979,3.8919,3.8979,418400.0
2010-12-14 12:20:00,6.46,6.47,6.45,6.47,421600.0,3.8979,3.9039,3.8919,3.9039,421600.0
2010-12-14 12:25:00,6.46,6.47,6.46,6.47,175100.0,3.8979,3.9039,3.8979,3.9039,175100.0
2010-12-14 12:30:00,6.47,6.47,6.45,6.46,336100.0,3.9039,3.9039,3.8919,3.8979,336100.0
2010-12-14 12:35:00,6.45,6.47,6.45,6.47,268100.0,3.8919,3.9039,3.8919,3.9039,268100.0
2010-12-14 12:40:00,6.46,6.5,6.46,6.47,1091000.0,3.8979,3.922,3.8979,3.9039,1091000.0
2010-12-14 12:45:00,6.48,6.49,6.46,6.46,721800.0,3.91,3.916,3.8979,3.8979,721800.0
2010-12-14 12:50:00,6.47,6.49,6.46,6.47,778900.0,3.9039,3.916,3.8979,3.9039,778900.0
2010-12-14 12:55:00,6.47,6.48,6.46,6.47,522700.0,3.9039,3.91,3.8979,3.9039,522700.0
2010-12-14 13:00:00,6.46,6.47,6.46,6.47,161000.0,3.8979,3.9039,3.8979,3.9039,161000.0
2010-12-14 13:05:00,6.47,6.47,6.45,6.45,447000.0,3.9039,3.9039,3.8919,3.8919,447000.0
2010-12-14 13:10:00,6.45,6.46,6.45,6.45,483300.0,3.8919,3.8979,3.8919,3.8919,483300.0
2010-12-14 13:15:00,6.45,6.46,6.44,6.45,591000.0,3.8919,3.8979,3.8858,3.8919,591000.0
2010-12-14 13:20:00,6.45,6.46,6.44,6.45,857700.0,3.8919,3.8979,3.8858,3.8919,857700.0
2010-12-14 13:25:00,6.45,6.45,6.42,6.42,1020200.0,3.8919,3.8919,3.8738,3.8738,1020200.0
2010-12-14 13:30:00,6.42,6.43,6.41,6.42,852400.0,3.8738,3.8798,3.8677,3.8738,852400.0
2010-12-14 13:35:00,6.41,6.42,6.41,6.42,741400.0,3.8677,3.8738,3.8677,3.8738,741400.0
2010-12-14 13:40:00,6.42,6.44,6.41,6.43,879600.0,3.8738,3.8858,3.8677,3.8798,879600.0
2010-12-14 13:45:00,6.42,6.43,6.38,6.39,2032700.0,3.8738,3.8798,3.8496,3.8557,2032700.0
2010-12-14 13:50:00,6.39,6.4,6.38,6.4,1026700.0,3.8557,3.8617,3.8496,3.8617,1026700.0
2010-12-14 13:55:00,6.4,6.41,6.38,6.38,1701400.0,3.8617,3.8677,3.8496,3.8496,1701400.0
2010-12-14 14:00:00,6.38,6.39,6.36,6.38,1932700.0,3.8496,3.8557,3.8376,3.8496,1932700.0
2010-12-14 14:05:00,6.38,6.38,6.36,6.38,766100.0,3.8496,3.8496,3.8376,3.8496,766100.0
2010-12-14 14:10:00,6.37,6.4,6.37,6.38,715300.0,3.8436,3.8617,3.8436,3.8496,715300.0
2010-12-14 14:15:00,6.38,6.4,6.36,6.37,1365200.0,3.8496,3.8617,3.8376,3.8436,1365200.0
2010-12-14 14:20:00,6.37,6.4,6.36,6.39,2874800.0,3.8436,3.8617,3.8376,3.8557,2874800.0
2010-12-14 14:25:00,6.39,6.39,6.37,6.38,1432600.0,3.8557,3.8557,3.8436,3.8496,1432600.0
2010-12-14 14:30:00,6.37,6.39,6.36,6.37,962400.0,3.8436,3.8557,3.8376,3.8436,962400.0
2010-12-14 14:35:00,6.36,6.39,6.36,6.38,606000.0,3.8376,3.8557,3.8376,3.8496,606000.0
2010-12-14 14:40:00,6.39,6.39,6.35,6.35,1231800.0,3.8557,3.8557,3.8315,3.8315,1231800.0
2010-12-14 14:45:00,6.35,6.36,6.32,6.33,2727800.0,3.8315,3.8376,3.8134,3.8195,2727800.0
2010-12-14 14:50:00,6.34,6.36,6.32,6.34,1763900.0,3.8255,3.8376,3.8134,3.8255,1763900.0
2010-12-14 14:55:00,6.34,6.37,6.33,6.37,1352300.0,3.8255,3.8436,3.8195,3.8436,1352300.0
2010-12-14 15:00:00,6.36,6.38,6.35,6.37,941300.0,3.8376,3.8496,3.8315,3.8436,941300.0
2010-12-14 15:05:00,6.37,6.37,6.34,6.34,851200.0,3.8436,3.8436,3.8255,3.8255,851200.0
2010-12-14 15:10:00,6.34,6.35,6.32,6.32,740500.0,3.8255,3.8315,3.8134,3.8134,740500.0
2010-12-14 15:15:00,6.33,6.34,6.26,6.26,3323800.0,3.8195,3.8255,3.7772,3.7772,3323800.0
2010-12-14 15:20:00,6.26,6.29,6.25,6.29,3250000.0,3.7772,3.7953,3.7712,3.7953,3250000.0
2010-12-14 15:25:00,6.29,6.31,6.28,6.31,1183800.0,3.7953,3.8074,3.7893,3.8074,1183800.0
2010-12-14 15:30:00,6.3,6.35,6.3,6.32,1741900.0,3.8014,3.8315,3.8014,3.8134,1741900.0
2010-12-14 15:35:00,6.32,6.32,6.28,6.29,1085000.0,3.8134,3.8134,3.7893,3.7953,1085000.0
2010-12-14 15:40:00,6.29,6.3,6.26,6.26,1881100.0,3.7953,3.8014,3.7772,3.7772,1881100.0
2010-12-14 15:45:00,6.27,6.31,6.26,6.28,1750900.0,3.7833,3.8074,3.7772,3.7893,1750900.0
2010-12-14 15:50:00,6.28,6.3,6.27,6.28,1566800.0,3.7893,3.8014,3.7833,3.7893,1566800.0
2010-12-14 15:55:00,6.28,6.3,6.28,6.3,1784000.0,3.7893,3.8014,3.7893,3.8014,1784000.0
2010-12-15 09:30:00,6.37,6.42,6.34,6.42,1677400.0,3.8436,3.8738,3.8255,3.8738,1677400.0
2010-12-15 09:35:00,6.42,6.43,6.36,6.37,1069300.0,3.8738,3.8798,3.8376,3.8436,1069300.0
2010-12-15 09:40:00,6.36,6.43,6.36,6.43,1358500.0,3.8376,3.8798,3.8376,3.8798,1358500.0
2010-12-15 09:45:00,6.43,6.45,6.39,6.42,1593200.0,3.8798,3.8919,3.8557,3.8738,1593200.0
2010-12-15 09:50:00,6.43,6.45,6.42,6.45,1104900.0,3.8798,3.8919,3.8738,3.8919,1104900.0
2010-12-15 09:55:00,6.45,6.45,6.42,6.44,1435700.0,3.8919,3.8919,3.8738,3.8858,1435700.0
2010-12-15 10:00:00,6.44,6.45,6.41,6.43,1484500.0,3.8858,3.8919,3.8677,3.8798,1484500.0
2010-12-15 10:05:00,6.43,6.44,6.42,6.43,744300.0,3.8798,3.8858,3.8738,3.8798,744300.0
2010-12-15 10:10:00,6.43,6.43,6.4,6.41,485300.0,3.8798,3.8798,3.8617,3.8677,485300.0
2010-12-15 10:15:00,6.41,6.42,6.38,6.4,563900.0,3.8677,3.8738,3.8496,3.8617,563900.0
2010-12-15 10:20:00,6.4,6.4,6.38,6.38,303900.0,3.8617,3.8617,3.8496,3.8496,303900.0
2010-12-15 10:25:00,6.38,6.39,6.38,6.38,248700.0,3.8496,3.8557,3.8496,3.8496,248700.0
2010-12-15 10:30:00,6.39,6.42,6.38,6.42,492900.0,3.8557,3.8738,3.8496,3.8738,492900.0
2010-12-15 10:35:00,6.41,6.43,6.41,6.43,546000.0,3.8677,3.8798,3.8677,3.8798,546000.0
2010-12-15 10:40:00,6.43,6.44,6.42,6.44,688100.0,3.8798,3.8858,3.8738,3.8858,688100.0
2010-12-15 10:45:00,6.44,6.45,6.43,6.45,525000.0,3.8858,3.8919,3.8798,3.8919,525000.0
2010-12-15 10:50:00,6.44,6.45,6.44,6.45,436400.0,3.8858,3.8919,3.8858,3.8919,436400.0
2010-12-15 10:55:00,6.45,6.45,6.44,6.45,300600.0,3.8919,3.8919,3.8858,3.8919,300600.0
2010-12-15 11:00:00,6.45,6.47,6.44,6.47,1122200.0,3.8919,3.9039,3.8858,3.9039,1122200.0
2010-12-15 11:05:00,6.47,6.47,6.46,6.47,281300.0,3.9039,3.9039,3.8979,3.9039,281300.0
2010-12-15 11:10:00,6.47,6.47,6.45,6.46,422400.0,3.9039,3.9039,3.8919,3.8979,422400.0
2010-12-15 11:15:00,6.45,6.46,6.44,6.45,636100.0,3.8919,3.8979,3.8858,3.8919,636100.0
2010-12-15 11:20:00,6.45,6.45,6.44,6.44,346300.0,3.8919,3.8919,3.8858,3.8858,346300.0
2010-12-15 11:25:00,6.44,6.45,6.44,6.44,174700.0,3.8858,3.8919,3.8858,3.8858,174700.0
2010-12-15 11:30:00,6.45,6.45,6.44,6.45,252800.0,3.8919,3.8919,3.8858,3.8919,252800.0
2010-12-15 11:35:00,6.45,6.45,6.44,6.45,203900.0,3.8919,3.8919,3.8858,3.8919,203900.0
2010-12-15 11:40:00,6.45,6.45,6.43,6.43,271900.0,3.8919,3.8919,3.8798,3.8798,271900.0
2010-12-15 11:45:00,6.43,6.43,6.42,6.42,216200.0,3.8798,3.8798,3.8738,3.8738,216200.0
2010-12-15 11:50:00,6.43,6.44,6.42,6.43,390800.0,3.8798,3.8858,3.8738,3.8798,390800.0
2010-12-15 11:55:00,6.44,6.44,6.38,6.39,796300.0,3.8858,3.8858,3.8496,3.8557,796300.0
2010-12-15 12:00:00,6.39,6.4,6.39,6.39,390700.0,3.8557,3.8617,3.8557,3.8557,390700.0
2010-12-15 12:05:00,6.4,6.4,6.38,6.39,243800.0,3.8617,3.8617,3.8496,3.8557,243800.0
2010-12-15 12:10:00,6.38,6.39,6.38,6.39,52100.0,3.8496,3.8557,3.8496,3.8557,52100.0
2010-12-15 12:15:00,6.39,6.39,6.37,6.39,215200.0,3.8557,3.8557,3.8436,3.8557,215200.0
2010-12-15 12:20:00,6.39,6.39,6.38,6.38,77200.0,3.8557,3.8557,3.8496,3.8496,77200.0
2010-12-15 12:25:00,6.38,6.39,6.38,6.39,1766600.0,3.8496,3.8557,3.8496,3.8557,1766600.0
2010-12-15 12:30:00,6.38,6.39,6.38,6.38,1307200.0,3.8496,3.8557,3.8496,3.8496,1307200.0
2010-12-15 12:35:00,6.38,6.39,6.38,6.38,155300.0,3.8496,3.8557,3.8496,3.8496,155300.0
2010-12-15 12:40:00,6.38,6.39,6.35,6.35,658500.0,3.8496,3.8557,3.8315,3.8315,658500.0
2010-12-15 12:45:00,6.35,6.36,6.32,6.32,885900.0,3.8315,3.8376,3.8134,3.8134,885900.0
2010-12-15 12:50:00,6.32,6.32,6.28,6.31,1175600.0,3.8134,3.8134,3.7893,3.8074,1175600.0
2010-12-15 12:55:00,6.31,6.33,6.3,6.32,380200.0,3.8074,3.8195,3.8014,3.8134,380200.0
2010-12-15 13:00:00,6.32,6.32,6.31,6.31,137200.0,3.8134,3.8134,3.8074,3.8074,137200.0
2010-12-15 13:05:00,6.32,6.34,6.31,6.34,158700.0,3.8134,3.8255,3.8074,3.8255,158700.0
2010-12-15 13:10:00,6.34,6.34,6.33,6.34,175600.0,3.8255,3.8255,3.8195,3.8255,175600.0
2010-12-15 13:15:00,6.34,6.35,6.32,6.34,460600.0,3.8255,3.8315,3.8134,3.8255,460600.0
2010-12-15 13:20:00,6.34,6.35,6.34,6.34,67700.0,3.8255,3.8315,3.8255,3.8255,67700.0
2010-12-15 13:25:00,6.34,6.35,6.34,6.34,132300.0,3.8255,3.8315,3.8255,3.8255,132300.0
2010-12-15 13:30:00,6.34,6.35,6.34,6.34,112800.0,3.8255,3.8315,3.8255,3.8255,112800.0
2010-12-15 13:35:00,6.35,6.35,6.34,6.34,195200.0,3.8315,3.8315,3.8255,3.8255,195200.0
2010-12-15 13:40:00,6.34,6.35,6.34,6.34,82400.0,3.8255,3.8315,3.8255,3.8255,82400.0
2010-12-15 13:45:00,6.34,6.35,6.34,6.34,225600.0,3.8255,3.8315,3.8255,3.8255,225600.0
2010-12-15 13:50:00,6.34,6.35,6.34,6.34,163400.0,3.8255,3.8315,3.8255,3.8255,163400.0
2010-12-15 13:55:00,6.34,6.35,6.32,6.32,401200.0,3.8255,3.8315,3.8134,3.8134,401200.0
2010-12-15 14:00:00,6.33,6.35,6.32,6.34,282100.0,3.8195,3.8315,3.8134,3.8255,282100.0
2010-12-15 14:05:00,6.34,6.36,6.34,6.35,302900.0,3.8255,3.8376,3.8255,3.8315,302900.0
2010-12-15 14:10:00,6.36,6.36,6.34,6.35,298600.0,3.8376,3.8376,3.8255,3.8315,298600.0
2010-12-15 14:15:00,6.36,6.39,6.35,6.39,435900.0,3.8376,3.8557,3.8315,3.8557,435900.0
2010-12-15 14:20:00,6.38,6.39,6.36,6.36,375300.0,3.8496,3.8557,3.8376,3.8376,375300.0
2010-12-15 14:25:00,6.37,6.37,6.35,6.36,213700.0,3.8436,3.8436,3.8315,3.8376,213700.0
2010-12-15 14:30:00,6.36,6.37,6.34,6.34,352400.0,3.8376,3.8436,3.8255,3.8255,352400.0
2010-12-15 14:35:00,6.34,6.35,6.34,6.34,111800.0,3.8255,3.8315,3.8255,3.8255,111800.0
2010-12-15 14:40:00,6.35,6.35,6.31,6.31,502600.0,3.8315,3.8315,3.8074,3.8074,502600.0
2010-12-15 14:45:00,6.32,6.32,6.3,6.31,401800.0,3.8134,3.8134,3.8014,3.8074,401800.0
2010-12-15 14:50:00,6.31,6.32,6.29,6.29,832100.0,3.8074,3.8134,3.7953,3.7953,832100.0
2010-12-15 14:55:00,6.29,6.32,6.26,6.3,1899100.0,3.7953,3.8134,3.7772,3.8014,1899100.0
2010-12-15 15:00:00,6.3,6.32,6.29,6.32,300000.0,3.8014,3.8134,3.7953,3.8134,300000.0
2010-12-15 15:05:00,6.31,6.32,6.3,6.32,566900.0,3.8074,3.8134,3.8014,3.8134,566900.0
2010-12-15 15:10:00,6.32,6.32,6.28,6.28,438500.0,3.8134,3.8134,3.7893,3.7893,438500.0
2010-12-15 15:15:00,6.28,6.31,6.28,6.3,336700.0,3.7893,3.8074,3.7893,3.8014,336700.0
2010-12-15 15:20:00,6.3,6.33,6.3,6.3,2051600.0,3.8014,3.8195,3.8014,3.8014,2051600.0
2010-12-15 15:25:00,6.31,6.33,6.3,6.31,1593100.0,3.8074,3.8195,3.8014,3.8074,1593100.0
2010-12-15 15:30:00,6.31,6.32,6.3,6.31,723600.0,3.8074,3.8134,3.8014,3.8074,723600.0
2010-12-15 15:35:00,6.31,6.32,6.3,6.3,715700.0,3.8074,3.8134,3.8014,3.8014,715700.0
2010-12-15 15:40:00,6.3,6.31,6.28,6.28,1260700.0,3.8014,3.8074,3.7893,3.7893,1260700.0
2010-12-15 15:45:00,6.28,6.3,6.28,6.29,1959300.0,3.7893,3.8014,3.7893,3.7953,1959300.0
2010-12-15 15:50:00,6.29,6.3,6.29,6.29,1758800.0,3.7953,3.8014,3.7953,3.7953,1758800.0
2010-12-15 15:55:00,6.29,6.3,6.27,6.27,3112400.0,3.7953,3.8014,3.7833,3.7833,3112400.0
2010-12-16 09:30:00,6.35,6.35,6.27,6.29,1142700.0,3.8377,3.8377,3.7893,3.8014,1142700.0
2010-12-16 09:35:00,6.28,6.36,6.28,6.34,840900.0,3.7954,3.8437,3.7954,3.8316,840900.0
2010-12-16 09:40:00,6.34,6.34,6.3,6.31,651200.0,3.8316,3.8316,3.8074,3.8135,651200.0
2010-12-16 09:45:00,6.3,6.32,6.3,6.32,543800.0,3.8074,3.8195,3.8074,3.8195,543800.0
2010-12-16 09:50:00,6.32,6.33,6.31,6.32,839100.0,3.8195,3.8256,3.8135,3.8195,839100.0
2010-12-16 09:55:00,6.32,6.35,6.32,6.32,462600.0,3.8195,3.8377,3.8195,3.8195,462600.0
2010-12-16 10:00:00,6.33,6.35,6.31,6.35,760500.0,3.8256,3.8377,3.8135,3.8377,760500.0
2010-12-16 10:05:00,6.35,6.36,6.33,6.33,653500.0,3.8377,3.8437,3.8256,3.8256,653500.0
2010-12-16 10:10:00,6.33,6.34,6.33,6.34,247500.0,3.8256,3.8316,3.8256,3.8316,247500.0
2010-12-16 10:15:00,6.33,6.35,6.33,6.35,277900.0,3.8256,3.8377,3.8256,3.8377,277900.0
2010-12-16 10:20:00,6.34,6.35,6.34,6.34,90400.0,3.8316,3.8377,3.8316,3.8316,90400.0
2010-12-16 10:25:00,6.35,6.35,6.34,6.35,361200.0,3.8377,3.8377,3.8316,3.8377,361200.0
2010-12-16 10:30:00,6.34,6.35,6.31,6.31,338400.0,3.8316,3.8377,3.8135,3.8135,338400.0
2010-12-16 10:35:00,6.31,6.31,6.3,6.3,320200.0,3.8135,3.8135,3.8074,3.8074,320200.0
2010-12-16 10:40:00,6.3,6.32,6.3,6.3,547700.0,3.8074,3.8195,3.8074,3.8074,547700.0
2010-12-16 10:45:00,6.3,6.31,6.29,6.29,157900.0,3.8074,3.8135,3.8014,3.8014,157900.0
2010-12-16 10:50:00,6.29,6.3,6.27,6.27,562900.0,3.8014,3.8074,3.7893,3.7893,562900.0
2010-12-16 10:55:00,6.28,6.3,6.27,6.3,354900.0,3.7954,3.8074,3.7893,3.8074,354900.0
2010-12-16 11:00:00,6.3,6.3,6.29,6.29,170900.0,3.8074,3.8074,3.8014,3.8014,170900.0
2010-12-16 11:05:00,6.3,6.3,6.29,6.29,76300.0,3.8074,3.8074,3.8014,3.8014,76300.0
2010-12-16 11:10:00,6.29,6.32,6.29,6.32,451800.0,3.8014,3.8195,3.8014,3.8195,451800.0
2010-12-16 11:15:00,6.32,6.36,6.31,6.36,758900.0,3.8195,3.8437,3.8135,3.8437,758900.0
2010-12-16 11:20:00,6.36,6.36,6.34,6.34,299900.0,3.8437,3.8437,3.8316,3.8316,299900.0
2010-12-16 11:25:00,6.34,6.35,6.33,6.33,165300.0,3.8316,3.8377,3.8256,3.8256,165300.0
2010-12-16 11:30:00,6.33,6.35,6.33,6.34,2486000.0,3.8256,3.8377,3.8256,3.8316,2486000.0
2010-12-16 11:35:00,6.33,6.34,6.33,6.34,497100.0,3.8256,3.8316,3.8256,3.8316,497100.0
2010-12-16 11:40:00,6.33,6.34,6.33,6.34,207600.0,3.8256,3.8316,3.8256,3.8316,207600.0
2010-12-16 11:45:00,6.33,6.34,6.32,6.34,410900.0,3.8256,3.8316,3.8195,3.8316,410900.0
2010-12-16 11:50:00,6.34,6.34,6.32,6.32,151900.0,3.8316,3.8316,3.8195,3.8195,151900.0
2010-12-16 11:55:00,6.32,6.33,6.32,6.32,91100.0,3.8195,3.8256,3.8195,3.8195,91100.0
2010-12-16 12:00:00,6.32,6.33,6.32,6.32,61700.0,3.8195,3.8256,3.8195,3.8195,61700.0
2010-12-16 12:05:00,6.32,6.33,6.32,6.33,263500.0,3.8195,3.8256,3.8195,3.8256,263500.0
2010-12-16 12:10:00,6.32,6.34,6.32,6.33,385600.0,3.8195,3.8316,3.8195,3.8256,385600.0
2010-12-16 12:15:00,6.33,6.34,6.32,6.32,355300.0,3.8256,3.8316,3.8195,3.8195,355300.0
2010-12-16 12:20:00,6.32,6.33,6.32,6.32,131800.0,3.8195,3.8256,3.8195,3.8195,131800.0
2010-12-16 12:25:00,6.33,6.34,6.32,6.33,893500.0,3.8256,3.8316,3.8195,3.8256,893500.0
2010-12-16 12:30:00,6.33,6.34,6.32,6.33,307800.0,3.8256,3.8316,3.8195,3.8256,307800.0
2010-12-16 12:35:00,6.33,6.34,6.33,6.34,152600.0,3.8256,3.8316,3.8256,3.8316,152600.0
2010-12-16 12:40:00,6.33,6.34,6.32,6.32,178200.0,3.8256,3.8316,3.8195,3.8195,178200.0
2010-12-16 12:45:00,6.33,6.34,6.32,6.33,408000.0,3.8256,3.8316,3.8195,3.8256,408000.0
2010-12-16 12:50:00,6.33,6.34,6.33,6.33,284100.0,3.8256,3.8316,3.8256,3.8256,284100.0
2010-12-16 12:55:00,6.33,6.34,6.32,6.32,620600.0,3.8256,3.8316,3.8195,3.8195,620600.0
2010-12-16 13:00:00,6.32,6.34,6.32,6.34,325200.0,3.8195,3.8316,3.8195,3.8316,325200.0
2010-12-16 13:05:00,6.33,6.34,6.32,6.32,244500.0,3.8256,3.8316,3.8195,3.8195,244500.0
2010-12-16 13:10:00,6.32,6.33,6.32,6.33,266900.0,3.8195,3.8256,3.8195,3.8256,266900.0
2010-12-16 13:15:00,6.33,6.34,6.32,6.33,384200.0,3.8256,3.8316,3.8195,3.8256,384200.0
2010-12-16 13:20:00,6.32,6.33,6.32,6.32,112800.0,3.8195,3.8256,3.8195,3.8195,112800.0
2010-12-16 13:25:00,6.32,6.33,6.32,6.32,75700.0,3.8195,3.8256,3.8195,3.8195,75700.0
2010-12-16 13:30:00,6.32,6.33,6.3,6.3,726700.0,3.8195,3.8256,3.8074,3.8074,726700.0
2010-12-16 13:35:00,6.31,6.32,6.3,6.32,180700.0,3.8135,3.8195,3.8074,3.8195,180700.0
2010-12-16 13:40:00,6.32,6.32,6.31,6.32,90700.0,3.8195,3.8195,3.8135,3.8195,90700.0
2010-12-16 13:45:00,6.32,6.32,6.31,6.32,216400.0,3.8195,3.8195,3.8135,3.8195,216400.0
2010-12-16 13:50:00,6.32,6.33,6.31,6.32,328200.0,3.8195,3.8256,3.8135,3.8195,328200.0
2010-12-16 13:55:00,6.32,6.33,6.31,6.31,231200.0,3.8195,3.8256,3.8135,3.8135,231200.0
2010-12-16 14:00:00,6.31,6.32,6.31,6.32,58800.0,3.8135,3.8195,3.8135,3.8195,58800.0
2010-12-16 14:05:00,6.32,6.32,6.31,6.32,103500.0,3.8195,3.8195,3.8135,3.8195,103500.0
2010-12-16 14:10:00,6.32,6.32,6.3,6.3,354100.0,3.8195,3.8195,3.8074,3.8074,354100.0
2010-12-16 14:15:00,6.3,6.31,6.3,6.3,106900.0,3.8074,3.8135,3.8074,3.8074,106900.0
2010-12-16 14:20:00,6.31,6.31,6.29,6.31,744800.0,3.8135,3.8135,3.8014,3.8135,744800.0
2010-12-16 14:25:00,6.31,6.31,6.3,6.31,194400.0,3.8135,3.8135,3.8074,3.8135,194400.0
2010-12-16 14:30:00,6.31,6.31,6.28,6.29,831700.0,3.8135,3.8135,3.7954,3.8014,831700.0
2010-12-16 14:35:00,6.29,6.3,6.28,6.29,2635400.0,3.8014,3.8074,3.7954,3.8014,2635400.0
2010-12-16 14:40:00,6.3,6.3,6.28,6.28,564100.0,3.8074,3.8074,3.7954,3.7954,564100.0
2010-12-16 14:45:00,6.28,6.29,6.28,6.28,209400.0,3.7954,3.8014,3.7954,3.7954,209400.0
2010-12-16 14:50:00,6.29,6.29,6.28,6.29,186700.0,3.8014,3.8014,3.7954,3.8014,186700.0
2010-12-16 14:55:00,6.29,6.29,6.27,6.27,564300.0,3.8014,3.8014,3.7893,3.7893,564300.0
2010-12-16 15:00:00,6.27,6.28,6.26,6.27,575800.0,3.7893,3.7954,3.7833,3.7893,575800.0
2010-12-16 15:05:00,6.26,6.28,6.24,6.28,1299900.0,3.7833,3.7954,3.7712,3.7954,1299900.0
2010-12-16 15:10:00,6.28,6.28,6.27,6.28,146700.0,3.7954,3.7954,3.7893,3.7954,146700.0
2010-12-16 15:15:00,6.28,6.28,6.26,6.26,529200.0,3.7954,3.7954,3.7833,3.7833,529200.0
2010-12-16 15:20:00,6.26,6.26,6.22,6.22,746100.0,3.7833,3.7833,3.7591,3.7591,746100.0
2010-12-16 15:25:00,6.22,6.23,6.21,6.22,517200.0,3.7591,3.7651,3.753,3.7591,517200.0
2010-12-16 15:30:00,6.22,6.25,6.21,6.25,476100.0,3.7591,3.7772,3.753,3.7772,476100.0
2010-12-16 15:35:00,6.24,6.26,6.24,6.26,673800.0,3.7712,3.7833,3.7712,3.7833,673800.0
2010-12-16 15:40:00,6.26,6.26,6.24,6.25,953000.0,3.7833,3.7833,3.7712,3.7772,953000.0
2010-12-16 15:45:00,6.24,6.25,6.22,6.22,932300.0,3.7712,3.7772,3.7591,3.7591,932300.0
2010-12-16 15:50:00,6.22,6.24,6.2,6.24,1594200.0,3.7591,3.7712,3.747,3.7712,1594200.0
2010-12-16 15:55:00,6.24,6.26,6.23,6.25,1969300.0,3.7712,3.7833,3.7651,3.7772,1969300.0
2010-12-17 09:30:00,6.39,6.4,6.29,6.33,2098500.0,3.8618,3.8679,3.8014,3.8256,2098500.0
2010-12-17 09:35:00,6.33,6.34,6.29,6.32,1281100.0,3.8256,3.8316,3.8014,3.8195,1281100.0
2010-12-17 09:40:00,6.32,6.34,6.31,6.34,804600.0,3.8195,3.8316,3.8135,3.8316,804600.0
2010-12-17 09:45:00,6.34,6.39,6.33,6.37,1101800.0,3.8316,3.8618,3.8256,3.8497,1101800.0
2010-12-17 09:50:00,6.37,6.37,6.32,6.32,307800.0,3.8497,3.8497,3.8195,3.8195,307800.0
2010-12-17 09:55:00,6.32,6.38,6.32,6.37,493600.0,3.8195,3.8558,3.8195,3.8497,493600.0
2010-12-17 10:00:00,6.38,6.38,6.33,6.34,459900.0,3.8558,3.8558,3.8256,3.8316,459900.0
2010-12-17 10:05:00,6.35,6.37,6.34,6.37,276000.0,3.8377,3.8497,3.8316,3.8497,276000.0
2010-12-17 10:10:00,6.37,6.38,6.36,6.37,342900.0,3.8497,3.8558,3.8437,3.8497,342900.0
2010-12-17 10:15:00,6.37,6.37,6.36,6.37,177700.0,3.8497,3.8497,3.8437,3.8497,177700.0
2010-12-17 10:20:00,6.37,6.37,6.36,6.37,138900.0,3.8497,3.8497,3.8437,3.8497,138900.0
2010-12-17 10:25:00,6.37,6.37,6.36,6.37,86700.0,3.8497,3.8497,3.8437,3.8497,86700.0
2010-12-17 10:30:00,6.37,6.37,6.36,6.37,114400.0,3.8497,3.8497,3.8437,3.8497,114400.0
2010-12-17 10:35:00,6.37,6.38,6.36,6.36,429900.0,3.8497,3.8558,3.8437,3.8437,429900.0
2010-12-17 10:40:00,6.37,6.37,6.36,6.37,234200.0,3.8497,3.8497,3.8437,3.8497,234200.0
2010-12-17 10:45:00,6.36,6.37,6.35,6.36,242200.0,3.8437,3.8497,3.8377,3.8437,242200.0
2010-12-17 10:50:00,6.36,6.36,6.31,6.32,430000.0,3.8437,3.8437,3.8135,3.8195,430000.0
2010-12-17 10:55:00,6.32,6.36,6.32,6.36,259400.0,3.8195,3.8437,3.8195,3.8437,259400.0
2010-12-17 11:00:00,6.36,6.36,6.33,6.33,270000.0,3.8437,3.8437,3.8256,3.8256,270000.0
2010-12-17 11:05:00,6.33,6.34,6.32,6.33,92800.0,3.8256,3.8316,3.8195,3.8256,92800.0
2010-12-17 11:10:00,6.32,6.34,6.32,6.34,96500.0,3.8195,3.8316,3.8195,3.8316,96500.0
2010-12-17 11:15:00,6.34,6.34,6.33,6.34,52400.0,3.8316,3.8316,3.8256,3.8316,52400.0
2010-12-17 11:20:00,6.34,6.34,6.31,6.31,209100.0,3.8316,3.8316,3.8135,3.8135,209100.0
2010-12-17 11:25:00,6.31,6.33,6.28,6.32,691400.0,3.8135,3.8256,3.7954,3.8195,691400.0
2010-12-17 11:30:00,6.32,6.33,6.31,6.32,166300.0,3.8195,3.8256,3.8135,3.8195,166300.0
2010-12-17 11:35:00,6.32,6.34,6.32,6.32,239700.0,3.8195,3.8316,3.8195,3.8195,239700.0
2010-12-17 11:40:00,6.33,6.33,6.31,6.31,202400.0,3.8256,3.8256,3.8135,3.8135,202400.0
2010-12-17 11:45:00,6.32,6.32,6.3,6.3,205000.0,3.8195,3.8195,3.8074,3.8074,205000.0
2010-12-17 11:50:00,6.3,6.31,6.29,6.29,106000.0,3.8074,3.8135,3.8014,3.8014,106000.0
2010-12-17 11:55:00,6.29,6.3,6.28,6.29,224900.0,3.8014,3.8074,3.7954,3.8014,224900.0
2010-12-17 12:00:00,6.3,6.31,6.29,6.3,79700.0,3.8074,3.8135,3.8014,3.8074,79700.0
2010-12-17 12:05:00,6.3,6.31,6.3,6.3,33200.0,3.8074,3.8135,3.8074,3.8074,33200.0
2010-12-17 12:10:00,6.3,6.32,6.29,6.3,231400.0,3.8074,3.8195,3.8014,3.8074,231400.0
2010-12-17 12:15:00,6.3,6.31,6.29,6.3,162900.0,3.8074,3.8135,3.8014,3.8074,162900.0
2010-12-17 12:20:00,6.31,6.31,6.3,6.3,73600.0,3.8135,3.8135,3.8074,3.8074,73600.0
2010-12-17 12:25:00,6.3,6.31,6.3,6.3,73800.0,3.8074,3.8135,3.8074,3.8074,73800.0
2010-12-17 12:30:00,6.3,6.32,6.3,6.31,241000.0,3.8074,3.8195,3.8074,3.8135,241000.0
2010-12-17 12:35:00,6.32,6.32,6.3,6.3,212700.0,3.8195,3.8195,3.8074,3.8074,212700.0
2010-12-17 12:40:00,6.3,6.32,6.3,6.31,587000.0,3.8074,3.8195,3.8074,3.8135,587000.0
2010-12-17 12:45:00,6.3,6.32,6.3,6.3,429200.0,3.8074,3.8195,3.8074,3.8074,429200.0
2010-12-17 12:50:00,6.3,6.31,6.3,6.31,51100.0,3.8074,3.8135,3.8074,3.8135,51100.0
2010-12-17 12:55:00,6.3,6.31,6.3,6.31,65200.0,3.8074,3.8135,3.8074,3.8135,65200.0
2010-12-17 13:00:00,6.31,6.34,6.3,6.34,256200.0,3.8135,3.8316,3.8074,3.8316,256200.0
2010-12-17 13:05:00,6.34,6.34,6.32,6.33,204900.0,3.8316,3.8316,3.8195,3.8256,204900.0
2010-12-17 13:10:00,6.33,6.33,6.32,6.32,39700.0,3.8256,3.8256,3.8195,3.8195,39700.0
2010-12-17 13:15:00,6.32,6.35,6.32,6.35,139900.0,3.8195,3.8377,3.8195,3.8377,139900.0
2010-12-17 13:20:00,6.35,6.35,6.33,6.34,270100.0,3.8377,3.8377,3.8256,3.8316,270100.0
2010-12-17 13:25:00,6.34,6.34,6.33,6.33,104300.0,3.8316,3.8316,3.8256,3.8256,104300.0
2010-12-17 13:30:00,6.34,6.34,6.32,6.32,125000.0,3.8316,3.8316,3.8195,3.8195,125000.0
2010-12-17 13:35:00,6.32,6.35,6.32,6.35,322700.0,3.8195,3.8377,3.8195,3.8377,322700.0
2010-12-17 13:40:00,6.35,6.35,6.33,6.34,343900.0,3.8377,3.8377,3.8256,3.8316,343900.0
2010-12-17 13:45:00,6.34,6.34,6.33,6.33,20800.0,3.8316,3.8316,3.8256,3.8256,20800.0
2010-12-17 13:50:00,6.34,6.34,6.33,6.34,67300.0,3.8316,3.8316,3.8256,3.8316,67300.0
2010-12-17 13:55:00,6.33,6.34,6.33,6.34,90600.0,3.8256,3.8316,3.8256,3.8316,90600.0
2010-12-17 14:00:00,6.33,6.34,6.33,6.34,81700.0,3.8256,3.8316,3.8256,3.8316,81700.0
2010-12-17 14:05:00,6.34,6.34,6.33,6.33,271400.0,3.8316,3.8316,3.8256,3.8256,271400.0
2010-12-17 14:10:00,6.33,6.34,6.32,6.33,101000.0,3.8256,3.8316,3.8195,3.8256,101000.0
2010-12-17 14:15:00,6.32,6.33,6.32,6.32,204600.0,3.8195,3.8256,3.8195,3.8195,204600.0
2010-12-17 14:20:00,6.32,6.33,6.32,6.32,111500.0,3.8195,3.8256,3.8195,3.8195,111500.0
2010-12-17 14:25:00,6.32,6.33,6.32,6.33,91100.0,3.8195,3.8256,3.8195,3.8256,91100.0
2010-12-17 14:30:00,6.32,6.33,6.32,6.32,86500.0,3.8195,3.8256,3.8195,3.8195,86500.0
2010-12-17 14:35:00,6.33,6.33,6.32,6.32,146300.0,3.8256,3.8256,3.8195,3.8195,146300.0
2010-12-17 14:40:00,6.32,6.33,6.32,6.32,115200.0,3.8195,3.8256,3.8195,3.8195,115200.0
2010-12-17 14:45:00,6.32,6.33,6.32,6.32,76500.0,3.8195,3.8256,3.8195,3.8195,76500.0
2010-12-17 14:50:00,6.33,6.33,6.31,6.32,404600.0,3.8256,3.8256,3.8135,3.8195,404600.0
2010-12-17 14:55:00,6.32,6.34,6.31,6.31,538600.0,3.8195,3.8316,3.8135,3.8135,538600.0
2010-12-17 15:00:00,6.31,6.32,6.31,6.31,148900.0,3.8135,3.8195,3.8135,3.8135,148900.0
2010-12-17 15:05:00,6.31,6.32,6.31,6.31,273900.0,3.8135,3.8195,3.8135,3.8135,273900.0
2010-12-17 15:10:00,6.31,6.35,6.31,6.34,1295300.0,3.8135,3.8377,3.8135,3.8316,1295300.0
2010-12-17 15:15:00,6.34,6.35,6.32,6.33,743100.0,3.8316,3.8377,3.8195,3.8256,743100.0
2010-12-17 15:20:00,6.32,6.33,6.31,6.31,443500.0,3.8195,3.8256,3.8135,3.8135,443500.0
2010-12-17 15:25:00,6.31,6.32,6.3,6.3,383300.0,3.8135,3.8195,3.8074,3.8074,383300.0
2010-12-17 15:30:00,6.3,6.31,6.3,6.31,254600.0,3.8074,3.8135,3.8074,3.8135,254600.0
2010-12-17 15:35:00,6.3,6.31,6.3,6.3,267900.0,3.8074,3.8135,3.8074,3.8074,267900.0
2010-12-17 15:40:00,6.3,6.31,6.3,6.3,336500.0,3.8074,3.8135,3.8074,3.8074,336500.0
2010-12-17 15:45:00,6.3,6.31,6.29,6.29,592200.0,3.8074,3.8135,3.8014,3.8014,592200.0
2010-12-17 15:50:00,6.29,6.3,6.26,6.28,1706200.0,3.8014,3.8074,3.7833,3.7954,1706200.0
2010-12-17 15:55:00,6.27,6.28,6.23,6.24,4116900.0,3.7893,3.7954,3.7651,3.7712,4116900.0
2010-12-20 09:30:00,6.4,6.47,6.39,6.45,2776700.0,3.8679,3.9102,3.8618,3.8981,2776700.0
2010-12-20 09:35:00,6.44,6.46,6.4,6.42,1370200.0,3.892,3.9041,3.8679,3.88,1370200.0
2010-12-20 09:40:00,6.42,6.43,6.39,6.43,1313200.0,3.88,3.886,3.8618,3.886,1313200.0
2010-12-20 09:45:00,6.43,6.45,6.42,6.44,567700.0,3.886,3.8981,3.88,3.892,567700.0
2010-12-20 09:50:00,6.45,6.48,6.44,6.44,1241700.0,3.8981,3.9162,3.892,3.892,1241700.0
2010-12-20 09:55:00,6.44,6.45,6.43,6.44,1009800.0,3.892,3.8981,3.886,3.892,1009800.0
2010-12-20 10:00:00,6.44,6.46,6.43,6.46,419200.0,3.892,3.9041,3.886,3.9041,419200.0
2010-12-20 10:05:00,6.46,6.46,6.44,6.45,603800.0,3.9041,3.9041,3.892,3.8981,603800.0
2010-12-20 10:10:00,6.45,6.46,6.44,6.46,791600.0,3.8981,3.9041,3.892,3.9041,791600.0
2010-12-20 10:15:00,6.45,6.48,6.45,6.47,1013400.0,3.8981,3.9162,3.8981,3.9102,1013400.0
2010-12-20 10:20:00,6.46,6.48,6.46,6.47,427300.0,3.9041,3.9162,3.9041,3.9102,427300.0
2010-12-20 10:25:00,6.47,6.48,6.46,6.48,268700.0,3.9102,3.9162,3.9041,3.9162,268700.0
2010-12-20 10:30:00,6.47,6.5,6.47,6.49,1049300.0,3.9102,3.9283,3.9102,3.9223,1049300.0
2010-12-20 10:35:00,6.49,6.5,6.48,6.5,516500.0,3.9223,3.9283,3.9162,3.9283,516500.0
2010-12-20 10:40:00,6.5,6.5,6.48,6.5,477000.0,3.9283,3.9283,3.9162,3.9283,477000.0
2010-12-20 10:45:00,6.5,6.52,6.49,6.52,1069000.0,3.9283,3.9404,3.9223,3.9404,1069000.0
2010-12-20 10:50:00,6.51,6.53,6.51,6.52,349800.0,3.9344,3.9464,3.9344,3.9404,349800.0
2010-12-20 10:55:00,6.53,6.53,6.5,6.5,603600.0,3.9464,3.9464,3.9283,3.9283,603600.0
2010-12-20 11:00:00,6.51,6.51,6.48,6.48,300200.0,3.9344,3.9344,3.9162,3.9162,300200.0
2010-12-20 11:05:00,6.48,6.49,6.47,6.49,558100.0,3.9162,3.9223,3.9102,3.9223,558100.0
2010-12-20 11:10:00,6.49,6.49,6.48,6.49,236600.0,3.9223,3.9223,3.9162,3.9223,236600.0
2010-12-20 11:15:00,6.49,6.49,6.48,6.48,168900.0,3.9223,3.9223,3.9162,3.9162,168900.0
2010-12-20 11:20:00,6.49,6.49,6.48,6.49,295700.0,3.9223,3.9223,3.9162,3.9223,295700.0
2010-12-20 11:25:00,6.49,6.5,6.47,6.48,934300.0,3.9223,3.9283,3.9102,3.9162,934300.0
2010-12-20 11:30:00,6.49,6.49,6.46,6.47,484000.0,3.9223,3.9223,3.9041,3.9102,484000.0
2010-12-20 11:35:00,6.46,6.48,6.46,6.47,240200.0,3.9041,3.9162,3.9041,3.9102,240200.0
2010-12-20 11:40:00,6.47,6.48,6.47,6.48,216200.0,3.9102,3.9162,3.9102,3.9162,216200.0
2010-12-20 11:45:00,6.48,6.49,6.47,6.47,412000.0,3.9162,3.9223,3.9102,3.9102,412000.0
2010-12-20 11:50:00,6.48,6.49,6.47,6.49,130900.0,3.9162,3.9223,3.9102,3.9223,130900.0
2010-12-20 11:55:00,6.49,6.49,6.48,6.48,182500.0,3.9223,3.9223,3.9162,3.9162,182500.0
2010-12-20 12:00:00,6.48,6.5,6.48,6.49,387300.0,3.9162,3.9283,3.9162,3.9223,387300.0
2010-12-20 12:05:00,6.49,6.5,6.49,6.5,107400.0,3.9223,3.9283,3.9223,3.9283,107400.0
2010-12-20 12:10:00,6.49,6.5,6.49,6.49,240900.0,3.9223,3.9283,3.9223,3.9223,240900.0
2010-12-20 12:15:00,6.5,6.51,6.49,6.5,461800.0,3.9283,3.9344,3.9223,3.9283,461800.0
2010-12-20 12:20:00,6.51,6.51,6.49,6.49,454300.0,3.9344,3.9344,3.9223,3.9223,454300.0
2010-12-20 12:25:00,6.49,6.5,6.49,6.49,95200.0,3.9223,3.9283,3.9223,3.9223,95200.0
2010-12-20 12:30:00,6.49,6.5,6.49,6.49,144200.0,3.9223,3.9283,3.9223,3.9223,144200.0
2010-12-20 12:35:00,6.5,6.51,6.49,6.51,326000.0,3.9283,3.9344,3.9223,3.9344,326000.0
2010-12-20 12:40:00,6.5,6.51,6.5,6.51,259700.0,3.9283,3.9344,3.9283,3.9344,259700.0
2010-12-20 12:45:00,6.5,6.51,6.5,6.5,74000.0,3.9283,3.9344,3.9283,3.9283,74000.0
2010-12-20 12:50:00,6.51,6.51,6.5,6.5,161100.0,3.9344,3.9344,3.9283,3.9283,161100.0
2010-12-20 12:55:00,6.51,6.51,6.5,6.5,120600.0,3.9344,3.9344,3.9283,3.9283,120600.0
2010-12-20 13:00:00,6.51,6.51,6.5,6.51,137500.0,3.9344,3.9344,3.9283,3.9344,137500.0
2010-12-20 13:05:00,6.51,6.51,6.5,6.51,366100.0,3.9344,3.9344,3.9283,3.9344,366100.0
2010-12-20 13:10:00,6.51,6.52,6.5,6.52,548200.0,3.9344,3.9404,3.9283,3.9404,548200.0
2010-12-20 13:15:00,6.52,6.55,6.51,6.54,1052900.0,3.9404,3.9585,3.9344,3.9525,1052900.0
2010-12-20 13:20:00,6.54,6.54,6.53,6.54,165100.0,3.9525,3.9525,3.9464,3.9525,165100.0
2010-12-20 13:25:00,6.53,6.54,6.52,6.52,310700.0,3.9464,3.9525,3.9404,3.9404,310700.0
2010-12-20 13:30:00,6.53,6.53,6.51,6.52,758600.0,3.9464,3.9464,3.9344,3.9404,758600.0
2010-12-20 13:35:00,6.53,6.54,6.52,6.54,219800.0,3.9464,3.9525,3.9404,3.9525,219800.0
2010-12-20 13:40:00,6.54,6.55,6.53,6.54,359300.0,3.9525,3.9585,3.9464,3.9525,359300.0
2010-12-20 13:45:00,6.54,6.54,6.53,6.53,51900.0,3.9525,3.9525,3.9464,3.9464,51900.0
2010-12-20 13:50:00,6.54,6.54,6.53,6.53,170000.0,3.9525,3.9525,3.9464,3.9464,170000.0
2010-12-20 13:55:00,6.53,6.54,6.52,6.52,940700.0,3.9464,3.9525,3.9404,3.9404,940700.0
2010-12-20 14:00:00,6.52,6.54,6.5,6.54,711000.0,3.9404,3.9525,3.9283,3.9525,711000.0
2010-12-20 14:05:00,6.54,6.54,6.53,6.53,58400.0,3.9525,3.9525,3.9464,3.9464,58400.0
2010-12-20 14:10:00,6.53,6.55,6.53,6.54,201600.0,3.9464,3.9585,3.9464,3.9525,201600.0
2010-12-20 14:15:00,6.55,6.55,6.54,6.54,109200.0,3.9585,3.9585,3.9525,3.9525,109200.0
2010-12-20 14:20:00,6.55,6.57,6.54,6.56,781600.0,3.9585,3.9706,3.9525,3.9646,781600.0
2010-12-20 14:25:00,6.57,6.57,6.56,6.57,102200.0,3.9706,3.9706,3.9646,3.9706,102200.0
2010-12-20 14:30:00,6.57,6.57,6.56,6.56,250000.0,3.9706,3.9706,3.9646,3.9646,250000.0
2010-12-20 14:35:00,6.57,6.57,6.56,6.56,155700.0,3.9706,3.9706,3.9646,3.9646,155700.0
2010-12-20 14:40:00,6.56,6.57,6.55,6.55,346500.0,3.9646,3.9706,3.9585,3.9585,346500.0
2010-12-20 14:45:00,6.55,6.56,6.55,6.55,360600.0,3.9585,3.9646,3.9585,3.9585,360600.0
2010-12-20 14:50:00,6.55,6.56,6.54,6.55,353300.0,3.9585,3.9646,3.9525,3.9585,353300.0
2010-12-20 14:55:00,6.54,6.56,6.53,6.55,828200.0,3.9525,3.9646,3.9464,3.9585,828200.0
2010-12-20 15:00:00,6.55,6.56,6.55,6.56,217000.0,3.9585,3.9646,3.9585,3.9646,217000.0
2010-12-20 15:05:00,6.55,6.56,6.55,6.56,507300.0,3.9585,3.9646,3.9585,3.9646,507300.0
2010-12-20 15:10:00,6.55,6.56,6.55,6.56,165000.0,3.9585,3.9646,3.9585,3.9646,165000.0
2010-12-20 15:15:00,6.56,6.56,6.53,6.53,543300.0,3.9646,3.9646,3.9464,3.9464,543300.0
2010-12-20 15:20:00,6.53,6.54,6.52,6.53,309100.0,3.9464,3.9525,3.9404,3.9464,309100.0
2010-12-20 15:25:00,6.53,6.53,6.52,6.52,288400.0,3.9464,3.9464,3.9404,3.9404,288400.0
2010-12-20 15:30:00,6.52,6.55,6.52,6.54,361300.0,3.9404,3.9585,3.9404,3.9525,361300.0
2010-12-20 15:35:00,6.54,6.55,6.54,6.54,223000.0,3.9525,3.9585,3.9525,3.9525,223000.0
2010-12-20 15:40:00,6.54,6.55,6.54,6.54,405800.0,3.9525,3.9585,3.9525,3.9525,405800.0
2010-12-20 15:45:00,6.54,6.55,6.52,6.52,879000.0,3.9525,3.9585,3.9404,3.9404,879000.0
2010-12-20 15:50:00,6.52,6.54,6.52,6.53,1594600.0,3.9404,3.9525,3.9404,3.9464,1594600.0
2010-12-20 15:55:00,6.53,6.54,6.52,6.53,2008800.0,3.9464,3.9525,3.9404,3.9464,2008800.0
2010-12-21 09:30:00,6.61,6.61,6.55,6.56,1345500.0,3.9948,3.9948,3.9585,3.9646,1345500.0
2010-12-21 09:35:00,6.56,6.58,6.54,6.56,903000.0,3.9646,3.9767,3.9525,3.9646,903000.0
2010-12-21 09:40:00,6.57,6.6,6.55,6.58,1020800.0,3.9706,3.9887,3.9585,3.9767,1020800.0
2010-12-21 09:45:00,6.57,6.59,6.53,6.54,979400.0,3.9706,3.9827,3.9464,3.9525,979400.0
2010-12-21 09:50:00,6.55,6.57,6.53,6.54,558100.0,3.9585,3.9706,3.9464,3.9525,558100.0
2010-12-21 09:55:00,6.54,6.58,6.53,6.57,959500.0,3.9525,3.9767,3.9464,3.9706,959500.0
2010-12-21 10:00:00,6.58,6.6,6.57,6.58,522500.0,3.9767,3.9887,3.9706,3.9767,522500.0
2010-12-21 10:05:00,6.58,6.59,6.57,6.57,558300.0,3.9767,3.9827,3.9706,3.9706,558300.0
2010-12-21 10:10:00,6.57,6.58,6.56,6.56,363500.0,3.9706,3.9767,3.9646,3.9646,363500.0
2010-12-21 10:15:00,6.56,6.58,6.56,6.58,331100.0,3.9646,3.9767,3.9646,3.9767,331100.0
2010-12-21 10:20:00,6.58,6.59,6.57,6.59,256500.0,3.9767,3.9827,3.9706,3.9827,256500.0
2010-12-21 10:25:00,6.59,6.6,6.58,6.6,377200.0,3.9827,3.9887,3.9767,3.9887,377200.0
2010-12-21 10:30:00,6.6,6.6,6.58,6.6,214300.0,3.9887,3.9887,3.9767,3.9887,214300.0
2010-12-21 10:35:00,6.6,6.6,6.59,6.6,106300.0,3.9887,3.9887,3.9827,3.9887,106300.0
2010-12-21 10:40:00,6.6,6.61,6.59,6.6,519500.0,3.9887,3.9948,3.9827,3.9887,519500.0
2010-12-21 10:45:00,6.6,6.61,6.59,6.59,508200.0,3.9887,3.9948,3.9827,3.9827,508200.0
2010-12-21 10:50:00,6.59,6.6,6.58,6.6,206300.0,3.9827,3.9887,3.9767,3.9887,206300.0
2010-12-21 10:55:00,6.6,6.6,6.59,6.6,80600.0,3.9887,3.9887,3.9827,3.9887,80600.0
2010-12-21 11:00:00,6.6,6.6,6.59,6.59,231000.0,3.9887,3.9887,3.9827,3.9827,231000.0
2010-12-21 11:05:00,6.6,6.6,6.59,6.59,155100.0,3.9887,3.9887,3.9827,3.9827,155100.0
2010-12-21 11:10:00,6.59,6.6,6.58,6.58,312000.0,3.9827,3.9887,3.9767,3.9767,312000.0
2010-12-21 11:15:00,6.58,6.59,6.58,6.58,229000.0,3.9767,3.9827,3.9767,3.9767,229000.0
2010-12-21 11:20:00,6.59,6.59,6.58,6.59,96500.0,3.9827,3.9827,3.9767,3.9827,96500.0
2010-12-21 11:25:00,6.58,6.6,6.58,6.6,297500.0,3.9767,3.9887,3.9767,3.9887,297500.0
2010-12-21 11:30:00,6.6,6.61,6.59,6.61,185700.0,3.9887,3.9948,3.9827,3.9948,185700.0
2010-12-21 11:35:00,6.61,6.61,6.6,6.61,171800.0,3.9948,3.9948,3.9887,3.9948,171800.0
2010-12-21 11:40:00,6.61,6.61,6.6,6.61,225900.0,3.9948,3.9948,3.9887,3.9948,225900.0
2010-12-21 11:45:00,6.61,6.61,6.6,6.61,150800.0,3.9948,3.9948,3.9887,3.9948,150800.0
2010-12-21 11:50:00,6.61,6.61,6.6,6.61,131900.0,3.9948,3.9948,3.9887,3.9948,131900.0
2010-12-21 11:55:00,6.61,6.61,6.6,6.61,148200.0,3.9948,3.9948,3.9887,3.9948,148200.0
2010-12-21 12:00:00,6.61,6.61,6.6,6.61,281700.0,3.9948,3.9948,3.9887,3.9948,281700.0
2010-12-21 12:05:00,6.61,6.61,6.6,6.61,129300.0,3.9948,3.9948,3.9887,3.9948,129300.0
2010-12-21 12:10:00,6.61,6.62,6.6,6.62,222600.0,3.9948,4.0008,3.9887,4.0008,222600.0
2010-12-21 12:15:00,6.62,6.63,6.61,6.63,763400.0,4.0008,4.0069,3.9948,4.0069,763400.0
2010-12-21 12:20:00,6.63,6.63,6.62,6.63,94200.0,4.0069,4.0069,4.0008,4.0069,94200.0
2010-12-21 12:25:00,6.63,6.63,6.62,6.63,96900.0,4.0069,4.0069,4.0008,4.0069,96900.0
2010-12-21 12:30:00,6.63,6.63,6.6,6.6,488500.0,4.0069,4.0069,3.9887,3.9887,488500.0
2010-12-21 12:35:00,6.61,6.61,6.59,6.59,418700.0,3.9948,3.9948,3.9827,3.9827,418700.0
2010-12-21 12:40:00,6.6,6.6,6.59,6.6,62700.0,3.9887,3.9887,3.9827,3.9887,62700.0
2010-12-21 12:45:00,6.6,6.6,6.59,6.6,161600.0,3.9887,3.9887,3.9827,3.9887,161600.0
2010-12-21 12:50:00,6.6,6.6,6.59,6.6,94400.0,3.9887,3.9887,3.9827,3.9887,94400.0
2010-12-21 12:55:00,6.6,6.62,6.59,6.61,472200.0,3.9887,4.0008,3.9827,3.9948,472200.0
2010-12-21 13:00:00,6.61,6.62,6.59,6.61,766800.0,3.9948,4.0008,3.9827,3.9948,766800.0
2010-12-21 13:05:00,6.61,6.62,6.61,6.61,136200.0,3.9948,4.0008,3.9948,3.9948,136200.0
2010-12-21 13:10:00,6.61,6.62,6.59,6.59,469900.0,3.9948,4.0008,3.9827,3.9827,469900.0
2010-12-21 13:15:00,6.59,6.61,6.59,6.61,164700.0,3.9827,3.9948,3.9827,3.9948,164700.0
2010-12-21 13:20:00,6.61,6.61,6.6,6.61,87700.0,3.9948,3.9948,3.9887,3.9948,87700.0
2010-12-21 13:25:00,6.61,6.61,6.6,6.61,73000.0,3.9948,3.9948,3.9887,3.9948,73000.0
2010-12-21 13:30:00,6.61,6.63,6.6,6.62,1000900.0,3.9948,4.0069,3.9887,4.0008,1000900.0
2010-12-21 13:35:00,6.62,6.63,6.61,6.63,197200.0,4.0008,4.0069,3.9948,4.0069,197200.0
2010-12-21 13:40:00,6.63,6.63,6.62,6.63,179900.0,4.0069,4.0069,4.0008,4.0069,179900.0
2010-12-21 13:45:00,6.63,6.63,6.62,6.63,79700.0,4.0069,4.0069,4.0008,4.0069,79700.0
2010-12-21 13:50:00,6.62,6.64,6.62,6.64,386800.0,4.0008,4.0129,4.0008,4.0129,386800.0
2010-12-21 13:55:00,6.64,6.65,6.63,6.64,388100.0,4.0129,4.019,4.0069,4.0129,388100.0
2010-12-21 14:00:00,6.65,6.65,6.64,6.65,335600.0,4.019,4.019,4.0129,4.019,335600.0
2010-12-21 14:05:00,6.65,6.65,6.64,6.65,172800.0,4.019,4.019,4.0129,4.019,172800.0
2010-12-21 14:10:00,6.65,6.65,6.64,6.65,141900.0,4.019,4.019,4.0129,4.019,141900.0
2010-12-21 14:15:00,6.65,6.66,6.64,6.66,275600.0,4.019,4.025,4.0129,4.025,275600.0
2010-12-21 14:20:00,6.66,6.66,6.65,6.65,149800.0,4.025,4.025,4.019,4.019,149800.0
2010-12-21 14:25:00,6.65,6.68,6.65,6.68,481100.0,4.019,4.0371,4.019,4.0371,481100.0
2010-12-21 14:30:00,6.68,6.71,6.67,6.71,996000.0,4.0371,4.0552,4.031,4.0552,996000.0
2010-12-21 14:35:00,6.71,6.72,6.7,6.7,1346100.0,4.0552,4.0613,4.0492,4.0492,1346100.0
2010-12-21 14:40:00,6.71,6.72,6.7,6.72,455100.0,4.0552,4.0613,4.0492,4.0613,455100.0
2010-12-21 14:45:00,6.72,6.73,6.71,6.72,413300.0,4.0613,4.0673,4.0552,4.0613,413300.0
2010-12-21 14:50:00,6.72,6.73,6.7,6.72,816800.0,4.0613,4.0673,4.0492,4.0613,816800.0
2010-12-21 14:55:00,6.72,6.73,6.71,6.73,201000.0,4.0613,4.0673,4.0552,4.0673,201000.0
2010-12-21 15:00:00,6.73,6.75,6.72,6.75,513400.0,4.0673,4.0794,4.0613,4.0794,513400.0
2010-12-21 15:05:00,6.75,6.76,6.74,6.76,675800.0,4.0794,4.0854,4.0734,4.0854,675800.0
2010-12-21 15:10:00,6.76,6.77,6.74,6.75,707300.0,4.0854,4.0915,4.0734,4.0794,707300.0
2010-12-21 15:15:00,6.74,6.75,6.73,6.74,575200.0,4.0734,4.0794,4.0673,4.0734,575200.0
2010-12-21 15:20:00,6.73,6.74,6.72,6.74,569700.0,4.0673,4.0734,4.0613,4.0734,569700.0
2010-12-21 15:25:00,6.73,6.74,6.73,6.73,227700.0,4.0673,4.0734,4.0673,4.0673,227700.0
2010-12-21 15:30:00,6.73,6.74,6.71,6.72,727000.0,4.0673,4.0734,4.0552,4.0613,727000.0
2010-12-21 15:35:00,6.72,6.74,6.7,6.73,1092400.0,4.0613,4.0734,4.0492,4.0673,1092400.0
2010-12-21 15:40:00,6.73,6.74,6.73,6.73,266200.0,4.0673,4.0734,4.0673,4.0673,266200.0
2010-12-21 15:45:00,6.74,6.74,6.7,6.71,822900.0,4.0734,4.0734,4.0492,4.0552,822900.0
2010-12-21 15:50:00,6.71,6.71,6.7,6.71,641600.0,4.0552,4.0552,4.0492,4.0552,641600.0
2010-12-21 15:55:00,6.7,6.71,6.7,6.7,1011400.0,4.0492,4.0552,4.0492,4.0492,1011400.0
2010-12-22 09:30:00,6.82,6.88,6.8,6.87,1443000.0,4.1217,4.158,4.1096,4.1519,1443000.0
2010-12-22 09:35:00,6.87,6.87,6.82,6.84,1309900.0,4.1519,4.1519,4.1217,4.1338,1309900.0
2010-12-22 09:40:00,6.85,6.85,6.79,6.79,938000.0,4.1398,4.1398,4.1036,4.1036,938000.0
2010-12-22 09:45:00,6.8,6.81,6.77,6.81,856600.0,4.1096,4.1157,4.0915,4.1157,856600.0
2010-12-22 09:50:00,6.8,6.82,6.75,6.76,1120300.0,4.1096,4.1217,4.0794,4.0854,1120300.0
2010-12-22 09:55:00,6.76,6.8,6.76,6.8,381500.0,4.0854,4.1096,4.0854,4.1096,381500.0
2010-12-22 10:00:00,6.8,6.85,6.79,6.85,803000.0,4.1096,4.1398,4.1036,4.1398,803000.0
2010-12-22 10:05:00,6.84,6.85,6.82,6.83,432400.0,4.1338,4.1398,4.1217,4.1277,432400.0
2010-12-22 10:10:00,6.84,6.84,6.82,6.83,506900.0,4.1338,4.1338,4.1217,4.1277,506900.0
2010-12-22 10:15:00,6.83,6.83,6.81,6.82,319000.0,4.1277,4.1277,4.1157,4.1217,319000.0
2010-12-22 10:20:00,6.83,6.83,6.82,6.83,137400.0,4.1277,4.1277,4.1217,4.1277,137400.0
2010-12-22 10:25:00,6.83,6.83,6.82,6.83,203600.0,4.1277,4.1277,4.1217,4.1277,203600.0
2010-12-22 10:30:00,6.83,6.84,6.8,6.81,683800.0,4.1277,4.1338,4.1096,4.1157,683800.0
2010-12-22 10:35:00,6.8,6.82,6.78,6.82,553200.0,4.1096,4.1217,4.0975,4.1217,553200.0
2010-12-22 10:40:00,6.82,6.82,6.81,6.82,127300.0,4.1217,4.1217,4.1157,4.1217,127300.0
2010-12-22 10:45:00,6.81,6.82,6.78,6.78,703200.0,4.1157,4.1217,4.0975,4.0975,703200.0
2010-12-22 10:50:00,6.78,6.79,6.75,6.78,663300.0,4.0975,4.1036,4.0794,4.0975,663300.0
2010-12-22 10:55:00,6.78,6.81,6.78,6.81,179800.0,4.0975,4.1157,4.0975,4.1157,179800.0
2010-12-22 11:00:00,6.81,6.82,6.8,6.82,249900.0,4.1157,4.1217,4.1096,4.1217,249900.0
2010-12-22 11:05:00,6.82,6.82,6.81,6.82,144700.0,4.1217,4.1217,4.1157,4.1217,144700.0
2010-12-22 11:10:00,6.81,6.82,6.81,6.82,137800.0,4.1157,4.1217,4.1157,4.1217,137800.0
2010-12-22 11:15:00,6.81,6.82,6.81,6.81,121200.0,4.1157,4.1217,4.1157,4.1157,121200.0
2010-12-22 11:20:00,6.81,6.82,6.81,6.82,113100.0,4.1157,4.1217,4.1157,4.1217,113100.0
2010-12-22 11:25:00,6.81,6.82,6.81,6.82,147000.0,4.1157,4.1217,4.1157,4.1217,147000.0
2010-12-22 11:30:00,6.82,6.84,6.81,6.84,402500.0,4.1217,4.1338,4.1157,4.1338,402500.0
2010-12-22 11:35:00,6.84,6.84,6.83,6.84,202100.0,4.1338,4.1338,4.1277,4.1338,202100.0
2010-12-22 11:40:00,6.84,6.84,6.83,6.83,157900.0,4.1338,4.1338,4.1277,4.1277,157900.0
2010-12-22 11:45:00,6.84,6.85,6.83,6.85,530300.0,4.1338,4.1398,4.1277,4.1398,530300.0
2010-12-22 11:50:00,6.84,6.86,6.84,6.86,317500.0,4.1338,4.1459,4.1338,4.1459,317500.0
2010-12-22 11:55:00,6.86,6.86,6.85,6.86,206200.0,4.1459,4.1459,4.1398,4.1459,206200.0
2010-12-22 12:00:00,6.86,6.87,6.85,6.87,185500.0,4.1459,4.1519,4.1398,4.1519,185500.0
2010-12-22 12:05:00,6.87,6.87,6.86,6.87,182500.0,4.1519,4.1519,4.1459,4.1519,182500.0
2010-12-22 12:10:00,6.86,6.88,6.86,6.88,608200.0,4.1459,4.158,4.1459,4.158,608200.0
2010-12-22 12:15:00,6.88,6.88,6.86,6.86,241300.0,4.158,4.158,4.1459,4.1459,241300.0
2010-12-22 12:20:00,6.87,6.88,6.86,6.87,180300.0,4.1519,4.158,4.1459,4.1519,180300.0
2010-12-22 12:25:00,6.88,6.89,6.86,6.86,336900.0,4.158,4.164,4.1459,4.1459,336900.0
2010-12-22 12:30:00,6.87,6.87,6.86,6.87,70100.0,4.1519,4.1519,4.1459,4.1519,70100.0
2010-12-22 12:35:00,6.87,6.88,6.86,6.88,124300.0,4.1519,4.158,4.1459,4.158,124300.0
2010-12-22 12:40:00,6.88,6.88,6.87,6.88,55300.0,4.158,4.158,4.1519,4.158,55300.0
2010-12-22 12:45:00,6.87,6.88,6.86,6.87,191600.0,4.1519,4.158,4.1459,4.1519,191600.0
2010-12-22 12:50:00,6.87,6.87,6.84,6.85,438700.0,4.1519,4.1519,4.1338,4.1398,438700.0
2010-12-22 12:55:00,6.84,6.85,6.84,6.85,152900.0,4.1338,4.1398,4.1338,4.1398,152900.0
2010-12-22 13:00:00,6.84,6.85,6.84,6.85,157100.0,4.1338,4.1398,4.1338,4.1398,157100.0
2010-12-22 13:05:00,6.84,6.85,6.84,6.84,68000.0,4.1338,4.1398,4.1338,4.1338,68000.0
2010-12-22 13:10:00,6.84,6.85,6.84,6.85,98600.0,4.1338,4.1398,4.1338,4.1398,98600.0
2010-12-22 13:15:00,6.85,6.85,6.84,6.84,84200.0,4.1398,4.1398,4.1338,4.1338,84200.0
2010-12-22 13:20:00,6.84,6.85,6.83,6.84,452100.0,4.1338,4.1398,4.1277,4.1338,452100.0
2010-12-22 13:25:00,6.84,6.84,6.83,6.84,44400.0,4.1338,4.1338,4.1277,4.1338,44400.0
2010-12-22 13:30:00,6.84,6.84,6.83,6.84,94800.0,4.1338,4.1338,4.1277,4.1338,94800.0
2010-12-22 13:35:00,6.84,6.84,6.83,6.83,116700.0,4.1338,4.1338,4.1277,4.1277,116700.0
2010-12-22 13:40:00,6.83,6.84,6.81,6.81,281800.0,4.1277,4.1338,4.1157,4.1157,281800.0
2010-12-22 13:45:00,6.81,6.81,6.78,6.78,1134900.0,4.1157,4.1157,4.0975,4.0975,1134900.0
2010-12-22 13:50:00,6.78,6.81,6.77,6.8,899500.0,4.0975,4.1157,4.0915,4.1096,899500.0
2010-12-22 13:55:00,6.79,6.81,6.79,6.81,221900.0,4.1036,4.1157,4.1036,4.1157,221900.0
2010-12-22 14:00:00,6.81,6.82,6.8,6.82,149900.0,4.1157,4.1217,4.1096,4.1217,149900.0
2010-12-22 14:05:00,6.82,6.83,6.81,6.82,205300.0,4.1217,4.1277,4.1157,4.1217,205300.0
2010-12-22 14:10:00,6.81,6.84,6.81,6.84,151000.0,4.1157,4.1338,4.1157,4.1338,151000.0
2010-12-22 14:15:00,6.83,6.85,6.83,6.85,247900.0,4.1277,4.1398,4.1277,4.1398,247900.0
2010-12-22 14:20:00,6.85,6.85,6.84,6.85,104800.0,4.1398,4.1398,4.1338,4.1398,104800.0
2010-12-22 14:25:00,6.85,6.85,6.83,6.84,326500.0,4.1398,4.1398,4.1277,4.1338,326500.0
2010-12-22 14:30:00,6.84,6.84,6.83,6.83,123400.0,4.1338,4.1338,4.1277,4.1277,123400.0
2010-12-22 14:35:00,6.84,6.85,6.83,6.84,241600.0,4.1338,4.1398,4.1277,4.1338,241600.0
2010-12-22 14:40:00,6.85,6.85,6.84,6.85,140000.0,4.1398,4.1398,4.1338,4.1398,140000.0
2010-12-22 14:45:00,6.85,6.87,6.85,6.87,345600.0,4.1398,4.1519,4.1398,4.1519,345600.0
2010-12-22 14:50:00,6.87,6.88,6.86,6.86,424600.0,4.1519,4.158,4.1459,4.1459,424600.0
2010-12-22 14:55:00,6.86,6.87,6.86,6.87,140800.0,4.1459,4.1519,4.1459,4.1519,140800.0
2010-12-22 15:00:00,6.86,6.87,6.82,6.84,872700.0,4.1459,4.1519,4.1217,4.1338,872700.0
2010-12-22 15:05:00,6.84,6.85,6.82,6.82,398900.0,4.1338,4.1398,4.1217,4.1217,398900.0
2010-12-22 15:10:00,6.82,6.84,6.81,6.83,496300.0,4.1217,4.1338,4.1157,4.1277,496300.0
2010-12-22 15:15:00,6.84,6.84,6.83,6.83,79900.0,4.1338,4.1338,4.1277,4.1277,79900.0
2010-12-22 15:20:00,6.84,6.84,6.83,6.84,85400.0,4.1338,4.1338,4.1277,4.1338,85400.0
2010-12-22 15:25:00,6.84,6.85,6.83,6.85,292900.0,4.1338,4.1398,4.1277,4.1398,292900.0
2010-12-22 15:30:00,6.85,6.85,6.82,6.83,297200.0,4.1398,4.1398,4.1217,4.1277,297200.0
2010-12-22 15:35:00,6.82,6.83,6.82,6.82,319900.0,4.1217,4.1277,4.1217,4.1217,319900.0
2010-12-22 15:40:00,6.82,6.85,6.82,6.84,512200.0,4.1217,4.1398,4.1217,4.1338,512200.0
2010-12-22 15:45:00,6.84,6.85,6.84,6.84,303800.0,4.1338,4.1398,4.1338,4.1338,303800.0
2010-12-22 15:50:00,6.84,6.86,6.82,6.86,2292400.0,4.1338,4.1459,4.1217,4.1459,2292400.0
2010-12-22 15:55:00,6.85,6.88,6.75,6.85,7097900.0,4.1398,4.158,4.0794,4.1398,7097900.0
2010-12-23 09:30:00,6.84,6.87,6.71,6.75,1145100.0,4.1338,4.1519,4.0552,4.0794,1145100.0
2010-12-23 09:35:00,6.76,6.81,6.75,6.8,448300.0,4.0854,4.1157,4.0794,4.1096,448300.0
2010-12-23 09:40:00,6.8,6.85,6.8,6.81,694900.0,4.1096,4.1398,4.1096,4.1157,694900.0
2010-12-23 09:45:00,6.81,6.81,6.78,6.79,337700.0,4.1157,4.1157,4.0975,4.1036,337700.0
2010-12-23 09:50:00,6.78,6.79,6.77,6.78,238200.0,4.0975,4.1036,4.0915,4.0975,238200.0
2010-12-23 09:55:00,6.78,6.82,6.78,6.79,328900.0,4.0975,4.1217,4.0975,4.1036,328900.0
2010-12-23 10:00:00,6.79,6.81,6.79,6.8,252500.0,4.1036,4.1157,4.1036,4.1096,252500.0
2010-12-23 10:05:00,6.8,6.8,6.77,6.77,827800.0,4.1096,4.1096,4.0915,4.0915,827800.0
2010-12-23 10:10:00,6.77,6.78,6.76,6.77,401500.0,4.0915,4.0975,4.0854,4.0915,401500.0
2010-12-23 10:15:00,6.77,6.77,6.73,6.73,525500.0,4.0915,4.0915,4.0673,4.0673,525500.0
2010-12-23 10:20:00,6.73,6.79,6.73,6.78,599100.0,4.0673,4.1036,4.0673,4.0975,599100.0
2010-12-23 10:25:00,6.78,6.78,6.77,6.77,87100.0,4.0975,4.0975,4.0915,4.0915,87100.0
2010-12-23 10:30:00,6.78,6.79,6.77,6.78,517800.0,4.0975,4.1036,4.0915,4.0975,517800.0
2010-12-23 10:35:00,6.78,6.78,6.77,6.78,232300.0,4.0975,4.0975,4.0915,4.0975,232300.0
2010-12-23 10:40:00,6.78,6.78,6.77,6.77,120500.0,4.0975,4.0975,4.0915,4.0915,120500.0
2010-12-23 10:45:00,6.78,6.79,6.77,6.78,834400.0,4.0975,4.1036,4.0915,4.0975,834400.0
2010-12-23 10:50:00,6.78,6.78,6.77,6.78,136900.0,4.0975,4.0975,4.0915,4.0975,136900.0
2010-12-23 10:55:00,6.78,6.78,6.77,6.78,100900.0,4.0975,4.0975,4.0915,4.0975,100900.0
2010-12-23 11:00:00,6.78,6.79,6.77,6.79,275100.0,4.0975,4.1036,4.0915,4.1036,275100.0
2010-12-23 11:05:00,6.79,6.8,6.77,6.78,384900.0,4.1036,4.1096,4.0915,4.0975,384900.0
2010-12-23 11:10:00,6.78,6.78,6.73,6.76,987800.0,4.0975,4.0975,4.0673,4.0854,987800.0
2010-12-23 11:15:00,6.76,6.83,6.75,6.82,1299100.0,4.0854,4.1277,4.0794,4.1217,1299100.0
2010-12-23 11:20:00,6.82,6.83,6.79,6.8,536200.0,4.1217,4.1277,4.1036,4.1096,536200.0
2010-12-23 11:25:00,6.79,6.8,6.78,6.79,206500.0,4.1036,4.1096,4.0975,4.1036,206500.0
2010-12-23 11:30:00,6.79,6.81,6.78,6.8,352800.0,4.1036,4.1157,4.0975,4.1096,352800.0
2010-12-23 11:35:00,6.8,6.8,6.79,6.8,178300.0,4.1096,4.1096,4.1036,4.1096,178300.0
2010-12-23 11:40:00,6.79,6.8,6.78,6.79,279300.0,4.1036,4.1096,4.0975,4.1036,279300.0
2010-12-23 11:45:00,6.8,6.81,6.79,6.8,248700.0,4.1096,4.1157,4.1036,4.1096,248700.0
2010-12-23 11:50:00,6.8,6.8,6.79,6.79,62200.0,4.1096,4.1096,4.1036,4.1036,62200.0
2010-12-23 11:55:00,6.79,6.8,6.79,6.8,326100.0,4.1036,4.1096,4.1036,4.1096,326100.0
2010-12-23 12:00:00,6.79,6.8,6.79,6.79,40100.0,4.1036,4.1096,4.1036,4.1036,40100.0
2010-12-23 12:05:00,6.8,6.8,6.79,6.79,146100.0,4.1096,4.1096,4.1036,4.1036,146100.0
2010-12-23 12:10:00,6.8,6.8,6.79,6.79,63200.0,4.1096,4.1096,4.1036,4.1036,63200.0
2010-12-23 12:15:00,6.79,6.8,6.78,6.78,118000.0,4.1036,4.1096,4.0975,4.0975,118000.0
2010-12-23 12:20:00,6.78,6.79,6.78,6.78,75200.0,4.0975,4.1036,4.0975,4.0975,75200.0
2010-12-23 12:25:00,6.78,6.79,6.78,6.78,69100.0,4.0975,4.1036,4.0975,4.0975,69100.0
2010-12-23 12:30:00,6.78,6.79,6.78,6.78,63800.0,4.0975,4.1036,4.0975,4.0975,63800.0
2010-12-23 12:35:00,6.79,6.79,6.78,6.78,39000.0,4.1036,4.1036,4.0975,4.0975,39000.0
2010-12-23 12:40:00,6.78,6.79,6.77,6.77,142900.0,4.0975,4.1036,4.0915,4.0915,142900.0
2010-12-23 12:45:00,6.77,6.78,6.77,6.77,47600.0,4.0915,4.0975,4.0915,4.0915,47600.0
2010-12-23 12:50:00,6.77,6.78,6.76,6.76,112200.0,4.0915,4.0975,4.0854,4.0854,112200.0
2010-12-23 12:55:00,6.76,6.77,6.76,6.76,60400.0,4.0854,4.0915,4.0854,4.0854,60400.0
2010-12-23 13:00:00,6.76,6.77,6.76,6.76,81700.0,4.0854,4.0915,4.0854,4.0854,81700.0
2010-12-23 13:05:00,6.77,6.77,6.76,6.77,37000.0,4.0915,4.0915,4.0854,4.0915,37000.0
2010-12-23 13:10:00,6.76,6.78,6.76,6.77,189100.0,4.0854,4.0975,4.0854,4.0915,189100.0
2010-12-23 13:15:00,6.78,6.78,6.77,6.78,158700.0,4.0975,4.0975,4.0915,4.0975,158700.0
2010-12-23 13:20:00,6.78,6.78,6.77,6.78,443100.0,4.0975,4.0975,4.0915,4.0975,443100.0
2010-12-23 13:25:00,6.78,6.78,6.76,6.77,73600.0,4.0975,4.0975,4.0854,4.0915,73600.0
2010-12-23 13:30:00,6.76,6.77,6.76,6.76,78500.0,4.0854,4.0915,4.0854,4.0854,78500.0
2010-12-23 13:35:00,6.76,6.77,6.76,6.76,73500.0,4.0854,4.0915,4.0854,4.0854,73500.0
2010-12-23 13:40:00,6.76,6.77,6.76,6.77,182000.0,4.0854,4.0915,4.0854,4.0915,182000.0
2010-12-23 13:45:00,6.77,6.78,6.76,6.77,203200.0,4.0915,4.0975,4.0854,4.0915,203200.0
2010-12-23 13:50:00,6.77,6.78,6.77,6.77,66400.0,4.0915,4.0975,4.0915,4.0915,66400.0
2010-12-23 13:55:00,6.77,6.78,6.77,6.77,117800.0,4.0915,4.0975,4.0915,4.0915,117800.0
2010-12-23 14:00:00,6.77,6.79,6.77,6.77,456300.0,4.0915,4.1036,4.0915,4.0915,456300.0
2010-12-23 14:05:00,6.78,6.78,6.77,6.78,82000.0,4.0975,4.0975,4.0915,4.0975,82000.0
2010-12-23 14:10:00,6.78,6.78,6.77,6.78,86600.0,4.0975,4.0975,4.0915,4.0975,86600.0
2010-12-23 14:15:00,6.78,6.78,6.76,6.78,539700.0,4.0975,4.0975,4.0854,4.0975,539700.0
2010-12-23 14:20:00,6.78,6.79,6.77,6.78,162000.0,4.0975,4.1036,4.0915,4.0975,162000.0
2010-12-23 14:25:00,6.78,6.79,6.77,6.78,271000.0,4.0975,4.1036,4.0915,4.0975,271000.0
2010-12-23 14:30:00,6.79,6.81,6.78,6.78,359000.0,4.1036,4.1157,4.0975,4.0975,359000.0
2010-12-23 14:35:00,6.78,6.8,6.78,6.8,119500.0,4.0975,4.1096,4.0975,4.1096,119500.0
2010-12-23 14:40:00,6.8,6.81,6.79,6.8,278600.0,4.1096,4.1157,4.1036,4.1096,278600.0
2010-12-23 14:45:00,6.8,6.82,6.8,6.82,279300.0,4.1096,4.1217,4.1096,4.1217,279300.0
2010-12-23 14:50:00,6.82,6.82,6.81,6.82,103100.0,4.1217,4.1217,4.1157,4.1217,103100.0
2010-12-23 14:55:00,6.82,6.84,6.82,6.84,285400.0,4.1217,4.1338,4.1217,4.1338,285400.0
2010-12-23 15:00:00,6.84,6.84,6.82,6.82,278400.0,4.1338,4.1338,4.1217,4.1217,278400.0
2010-12-23 15:05:00,6.82,6.84,6.82,6.83,220800.0,4.1217,4.1338,4.1217,4.1277,220800.0
2010-12-23 15:10:00,6.83,6.85,6.82,6.85,507500.0,4.1277,4.1398,4.1217,4.1398,507500.0
2010-12-23 15:15:00,6.85,6.85,6.84,6.85,179300.0,4.1398,4.1398,4.1338,4.1398,179300.0
2010-12-23 15:20:00,6.85,6.86,6.84,6.86,237400.0,4.1398,4.1459,4.1338,4.1459,237400.0
2010-12-23 15:25:00,6.86,6.86,6.85,6.86,436000.0,4.1459,4.1459,4.1398,4.1459,436000.0
2010-12-23 15:30:00,6.86,6.87,6.85,6.87,417300.0,4.1459,4.1519,4.1398,4.1519,417300.0
2010-12-23 15:35:00,6.87,6.88,6.84,6.85,564400.0,4.1519,4.158,4.1338,4.1398,564400.0
2010-12-23 15:40:00,6.85,6.86,6.84,6.86,393500.0,4.1398,4.1459,4.1338,4.1459,393500.0
2010-12-23 15:45:00,6.86,6.87,6.85,6.86,324300.0,4.1459,4.1519,4.1398,4.1459,324300.0
2010-12-23 15:50:00,6.86,6.87,6.85,6.87,786700.0,4.1459,4.1519,4.1398,4.1519,786700.0
2010-12-23 15:55:00,6.87,6.89,6.86,6.89,1808900.0,4.1519,4.164,4.1459,4.164,1808900.0
2010-12-27 09:30:00,6.86,6.87,6.8,6.81,405700.0,4.1459,4.1519,4.1096,4.1157,405700.0
2010-12-27 09:35:00,6.81,6.9,6.8,6.9,565600.0,4.1157,4.1701,4.1096,4.1701,565600.0
2010-12-27 09:40:00,6.9,6.93,6.89,6.93,384500.0,4.1701,4.1882,4.164,4.1882,384500.0
2010-12-27 09:45:00,6.92,6.93,6.89,6.9,173700.0,4.1821,4.1882,4.164,4.1701,173700.0
2010-12-27 09:50:00,6.89,6.94,6.89,6.94,251600.0,4.164,4.1942,4.164,4.1942,251600.0
2010-12-27 09:55:00,6.94,6.94,6.93,6.94,155600.0,4.1942,4.1942,4.1882,4.1942,155600.0
2010-12-27 10:00:00,6.94,6.95,6.93,6.93,224100.0,4.1942,4.2003,4.1882,4.1882,224100.0
2010-12-27 10:05:00,6.93,6.94,6.93,6.94,82000.0,4.1882,4.1942,4.1882,4.1942,82000.0
2010-12-27 10:10:00,6.94,6.96,6.93,6.96,385500.0,4.1942,4.2063,4.1882,4.2063,385500.0
2010-12-27 10:15:00,6.96,6.96,6.95,6.96,127500.0,4.2063,4.2063,4.2003,4.2063,127500.0
2010-12-27 10:20:00,6.96,6.96,6.95,6.96,96400.0,4.2063,4.2063,4.2003,4.2063,96400.0
2010-12-27 10:25:00,6.96,6.97,6.95,6.95,298100.0,4.2063,4.2124,4.2003,4.2003,298100.0
2010-12-27 10:30:00,6.95,6.96,6.93,6.93,242600.0,4.2003,4.2063,4.1882,4.1882,242600.0
2010-12-27 10:35:00,6.93,6.94,6.91,6.91,235700.0,4.1882,4.1942,4.1761,4.1761,235700.0
2010-12-27 10:40:00,6.91,6.92,6.89,6.89,251000.0,4.1761,4.1821,4.164,4.164,251000.0
2010-12-27 10:45:00,6.89,6.9,6.89,6.89,171000.0,4.164,4.1701,4.164,4.164,171000.0
2010-12-27 10:50:00,6.89,6.91,6.89,6.91,228100.0,4.164,4.1761,4.164,4.1761,228100.0
2010-12-27 10:55:00,6.9,6.92,6.9,6.91,114600.0,4.1701,4.1821,4.1701,4.1761,114600.0
2010-12-27 11:00:00,6.92,6.92,6.91,6.92,80500.0,4.1821,4.1821,4.1761,4.1821,80500.0
2010-12-27 11:05:00,6.91,6.92,6.91,6.92,76700.0,4.1761,4.1821,4.1761,4.1821,76700.0
2010-12-27 11:10:00,6.91,6.92,6.91,6.92,68400.0,4.1761,4.1821,4.1761,4.1821,68400.0
2010-12-27 11:15:00,6.91,6.95,6.91,6.92,634700.0,4.1761,4.2003,4.1761,4.1821,634700.0
2010-12-27 11:20:00,6.92,6.94,6.91,6.93,201700.0,4.1821,4.1942,4.1761,4.1882,201700.0
2010-12-27 11:25:00,6.93,6.95,6.93,6.93,287000.0,4.1882,4.2003,4.1882,4.1882,287000.0
2010-12-27 11:30:00,6.93,6.94,6.92,6.92,135800.0,4.1882,4.1942,4.1821,4.1821,135800.0
2010-12-27 11:35:00,6.92,6.93,6.92,6.93,98400.0,4.1821,4.1882,4.1821,4.1882,98400.0
2010-12-27 11:40:00,6.93,6.93,6.92,6.93,60600.0,4.1882,4.1882,4.1821,4.1882,60600.0
2010-12-27 11:45:00,6.93,6.94,6.92,6.94,124600.0,4.1882,4.1942,4.1821,4.1942,124600.0
2010-12-27 11:50:00,6.94,6.94,6.93,6.94,51200.0,4.1942,4.1942,4.1882,4.1942,51200.0
2010-12-27 11:55:00,6.93,6.94,6.93,6.94,56600.0,4.1882,4.1942,4.1882,4.1942,56600.0
2010-12-27 12:00:00,6.94,6.94,6.93,6.93,74200.0,4.1942,4.1942,4.1882,4.1882,74200.0
2010-12-27 12:05:00,6.93,6.94,6.9,6.9,592400.0,4.1882,4.1942,4.1701,4.1701,592400.0
2010-12-27 12:10:00,6.9,6.9,6.87,6.88,246500.0,4.1701,4.1701,4.1519,4.158,246500.0
2010-12-27 12:15:00,6.88,6.91,6.87,6.91,439600.0,4.158,4.1761,4.1519,4.1761,439600.0
2010-12-27 12:20:00,6.91,6.91,6.9,6.91,52000.0,4.1761,4.1761,4.1701,4.1761,52000.0
2010-12-27 12:25:00,6.91,6.92,6.89,6.9,279500.0,4.1761,4.1821,4.164,4.1701,279500.0
2010-12-27 12:30:00,6.9,6.9,6.89,6.9,30100.0,4.1701,4.1701,4.164,4.1701,30100.0
2010-12-27 12:35:00,6.9,6.92,6.89,6.9,258600.0,4.1701,4.1821,4.164,4.1701,258600.0
2010-12-27 12:40:00,6.9,6.9,6.89,6.89,83800.0,4.1701,4.1701,4.164,4.164,83800.0
2010-12-27 12:45:00,6.89,6.9,6.89,6.9,90000.0,4.164,4.1701,4.164,4.1701,90000.0
2010-12-27 12:50:00,6.89,6.91,6.89,6.91,117500.0,4.164,4.1761,4.164,4.1761,117500.0
2010-12-27 12:55:00,6.91,6.92,6.9,6.92,101800.0,4.1761,4.1821,4.1701,4.1821,101800.0
2010-12-27 13:00:00,6.92,6.93,6.9,6.91,193000.0,4.1821,4.1882,4.1701,4.1761,193000.0
2010-12-27 13:05:00,6.9,6.91,6.9,6.9,13700.0,4.1701,4.1761,4.1701,4.1701,13700.0
2010-12-27 13:10:00,6.9,6.92,6.9,6.92,82500.0,4.1701,4.1821,4.1701,4.1821,82500.0
2010-12-27 13:15:00,6.92,6.93,6.91,6.93,121400.0,4.1821,4.1882,4.1761,4.1882,121400.0
2010-12-27 13:20:00,6.93,6.93,6.92,6.93,55900.0,4.1882,4.1882,4.1821,4.1882,55900.0
2010-12-27 13:25:00,6.93,6.93,6.92,6.93,50100.0,4.1882,4.1882,4.1821,4.1882,50100.0
2010-12-27 13:30:00,6.93,6.94,6.92,6.94,92400.0,4.1882,4.1942,4.1821,4.1942,92400.0
2010-12-27 13:35:00,6.93,6.94,6.92,6.92,229800.0,4.1882,4.1942,4.1821,4.1821,229800.0
2010-12-27 13:40:00,6.92,6.93,6.92,6.93,77000.0,4.1821,4.1882,4.1821,4.1882,77000.0
2010-12-27 13:45:00,6.93,6.93,6.92,6.93,27500.0,4.1882,4.1882,4.1821,4.1882,27500.0
2010-12-27 13:50:00,6.93,6.93,6.92,6.93,60400.0,4.1882,4.1882,4.1821,4.1882,60400.0
2010-12-27 13:55:00,6.93,6.93,6.9,6.91,216800.0,4.1882,4.1882,4.1701,4.1761,216800.0
2010-12-27 14:00:00,6.91,6.92,6.9,6.92,252200.0,4.1761,4.1821,4.1701,4.1821,252200.0
2010-12-27 14:05:00,6.91,6.92,6.9,6.91,79400.0,4.1761,4.1821,4.1701,4.1761,79400.0
2010-12-27 14:10:00,6.91,6.92,6.9,6.92,87500.0,4.1761,4.1821,4.1701,4.1821,87500.0
2010-12-27 14:15:00,6.92,6.93,6.91,6.93,105400.0,4.1821,4.1882,4.1761,4.1882,105400.0
2010-12-27 14:20:00,6.93,6.94,6.92,6.93,373300.0,4.1882,4.1942,4.1821,4.1882,373300.0
2010-12-27 14:25:00,6.93,6.94,6.93,6.94,42000.0,4.1882,4.1942,4.1882,4.1942,42000.0
2010-12-27 14:30:00,6.93,6.97,6.93,6.97,470900.0,4.1882,4.2124,4.1882,4.2124,470900.0
2010-12-27 14:35:00,6.97,6.97,6.95,6.95,101800.0,4.2124,4.2124,4.2003,4.2003,101800.0
2010-12-27 14:40:00,6.96,6.97,6.95,6.96,303200.0,4.2063,4.2124,4.2003,4.2063,303200.0
2010-12-27 14:45:00,6.96,6.97,6.95,6.96,200100.0,4.2063,4.2124,4.2003,4.2063,200100.0
2010-12-27 14:50:00,6.96,6.97,6.95,6.95,189200.0,4.2063,4.2124,4.2003,4.2003,189200.0
2010-12-27 14:55:00,6.95,6.96,6.94,6.94,99800.0,4.2003,4.2063,4.1942,4.1942,99800.0
2010-12-27 15:00:00,6.94,6.96,6.94,6.96,169300.0,4.1942,4.2063,4.1942,4.2063,169300.0
2010-12-27 15:05:00,6.96,6.96,6.95,6.96,228500.0,4.2063,4.2063,4.2003,4.2063,228500.0
2010-12-27 15:10:00,6.95,6.96,6.94,6.94,205600.0,4.2003,4.2063,4.1942,4.1942,205600.0
2010-12-27 15:15:00,6.94,6.95,6.93,6.93,281100.0,4.1942,4.2003,4.1882,4.1882,281100.0
2010-12-27 15:20:00,6.93,6.94,6.93,6.93,198600.0,4.1882,4.1942,4.1882,4.1882,198600.0
2010-12-27 15:25:00,6.93,6.94,6.93,6.94,61100.0,4.1882,4.1942,4.1882,4.1942,61100.0
2010-12-27 15:30:00,6.94,6.95,6.93,6.95,199600.0,4.1942,4.2003,4.1882,4.2003,199600.0
2010-12-27 15:35:00,6.94,6.95,6.94,6.95,90000.0,4.1942,4.2003,4.1942,4.2003,90000.0
2010-12-27 15:40:00,6.95,6.95,6.94,6.94,90100.0,4.2003,4.2003,4.1942,4.1942,90100.0
2010-12-27 15:45:00,6.95,6.95,6.93,6.93,302000.0,4.2003,4.2003,4.1882,4.1882,302000.0
2010-12-27 15:50:00,6.94,6.95,6.93,6.94,636800.0,4.1942,4.2003,4.1882,4.1942,636800.0
2010-12-27 15:55:00,6.95,6.96,6.94,6.96,624000.0,4.2003,4.2063,4.1942,4.2063,624000.0
2010-12-28 09:30:00,6.97,6.98,6.95,6.97,325600.0,4.2124,4.2184,4.2003,4.2124,325600.0
2010-12-28 09:35:00,6.97,6.97,6.95,6.96,176700.0,4.2124,4.2124,4.2003,4.2063,176700.0
2010-12-28 09:40:00,6.96,6.99,6.95,6.98,444000.0,4.2063,4.2244,4.2003,4.2184,444000.0
2010-12-28 09:45:00,6.98,7.0,6.98,7.0,204100.0,4.2184,4.2305,4.2184,4.2305,204100.0
2010-12-28 09:50:00,6.99,7.0,6.99,7.0,169100.0,4.2244,4.2305,4.2244,4.2305,169100.0
2010-12-28 09:55:00,6.99,7.0,6.98,6.98,166700.0,4.2244,4.2305,4.2184,4.2184,166700.0
2010-12-28 10:00:00,6.98,6.99,6.96,6.98,275800.0,4.2184,4.2244,4.2063,4.2184,275800.0
2010-12-28 10:05:00,6.98,6.99,6.97,6.97,111300.0,4.2184,4.2244,4.2124,4.2124,111300.0
2010-12-28 10:10:00,6.97,6.98,6.96,6.96,269100.0,4.2124,4.2184,4.2063,4.2063,269100.0
2010-12-28 10:15:00,6.96,6.97,6.95,6.96,172100.0,4.2063,4.2124,4.2003,4.2063,172100.0
2010-12-28 10:20:00,6.96,6.97,6.95,6.96,181100.0,4.2063,4.2124,4.2003,4.2063,181100.0
2010-12-28 10:25:00,6.96,6.97,6.96,6.96,111100.0,4.2063,4.2124,4.2063,4.2063,111100.0
2010-12-28 10:30:00,6.97,6.97,6.96,6.96,87700.0,4.2124,4.2124,4.2063,4.2063,87700.0
2010-12-28 10:35:00,6.96,6.97,6.96,6.96,41700.0,4.2063,4.2124,4.2063,4.2063,41700.0
2010-12-28 10:40:00,6.96,6.97,6.96,6.96,46400.0,4.2063,4.2124,4.2063,4.2063,46400.0
2010-12-28 10:45:00,6.96,6.97,6.95,6.95,256700.0,4.2063,4.2124,4.2003,4.2003,256700.0
2010-12-28 10:50:00,6.96,6.96,6.95,6.95,194000.0,4.2063,4.2063,4.2003,4.2003,194000.0
2010-12-28 10:55:00,6.96,6.96,6.95,6.95,71400.0,4.2063,4.2063,4.2003,4.2003,71400.0
2010-12-28 11:00:00,6.95,6.96,6.95,6.95,307600.0,4.2003,4.2063,4.2003,4.2003,307600.0
2010-12-28 11:05:00,6.96,6.96,6.95,6.96,150500.0,4.2063,4.2063,4.2003,4.2063,150500.0
2010-12-28 11:10:00,6.95,6.98,6.95,6.97,722700.0,4.2003,4.2184,4.2003,4.2124,722700.0
2010-12-28 11:15:00,6.97,6.98,6.97,6.97,49300.0,4.2124,4.2184,4.2124,4.2124,49300.0
2010-12-28 11:20:00,6.97,6.99,6.97,6.99,210600.0,4.2124,4.2244,4.2124,4.2244,210600.0
2010-12-28 11:25:00,6.98,6.99,6.98,6.99,99000.0,4.2184,4.2244,4.2184,4.2244,99000.0
2010-12-28 11:30:00,6.99,6.99,6.98,6.98,82600.0,4.2244,4.2244,4.2184,4.2184,82600.0
2010-12-28 11:35:00,6.98,6.99,6.98,6.99,91300.0,4.2184,4.2244,4.2184,4.2244,91300.0
2010-12-28 11:40:00,6.99,6.99,6.98,6.98,53000.0,4.2244,4.2244,4.2184,4.2184,53000.0
2010-12-28 11:45:00,6.99,6.99,6.98,6.98,134400.0,4.2244,4.2244,4.2184,4.2184,134400.0
2010-12-28 11:50:00,6.98,6.99,6.97,6.97,114800.0,4.2184,4.2244,4.2124,4.2124,114800.0
2010-12-28 11:55:00,6.98,6.98,6.96,6.96,166100.0,4.2184,4.2184,4.2063,4.2063,166100.0
2010-12-28 12:00:00,6.96,6.98,6.96,6.98,133100.0,4.2063,4.2184,4.2063,4.2184,133100.0
2010-12-28 12:05:00,6.97,6.98,6.97,6.97,35800.0,4.2124,4.2184,4.2124,4.2124,35800.0
2010-12-28 12:10:00,6.97,6.99,6.97,6.99,205900.0,4.2124,4.2244,4.2124,4.2244,205900.0
2010-12-28 12:15:00,6.99,6.99,6.98,6.98,14400.0,4.2244,4.2244,4.2184,4.2184,14400.0
2010-12-28 12:20:00,6.99,6.99,6.98,6.99,20000.0,4.2244,4.2244,4.2184,4.2244,20000.0
2010-12-28 12:25:00,6.99,6.99,6.98,6.98,71800.0,4.2244,4.2244,4.2184,4.2184,71800.0
2010-12-28 12:30:00,6.99,6.99,6.98,6.98,19700.0,4.2244,4.2244,4.2184,4.2184,19700.0
2010-12-28 12:35:00,6.99,6.99,6.97,6.99,279100.0,4.2244,4.2244,4.2124,4.2244,279100.0
2010-12-28 12:40:00,6.99,6.99,6.97,6.98,189000.0,4.2244,4.2244,4.2124,4.2184,189000.0
2010-12-28 12:45:00,6.97,6.98,6.97,6.97,66300.0,4.2124,4.2184,4.2124,4.2124,66300.0
2010-12-28 12:50:00,6.97,6.98,6.97,6.97,33600.0,4.2124,4.2184,4.2124,4.2124,33600.0
2010-12-28 12:55:00,6.97,6.98,6.96,6.96,100600.0,4.2124,4.2184,4.2063,4.2063,100600.0
2010-12-28 13:00:00,6.96,6.97,6.96,6.97,77600.0,4.2063,4.2124,4.2063,4.2124,77600.0
2010-12-28 13:05:00,6.97,6.98,6.96,6.98,178900.0,4.2124,4.2184,4.2063,4.2184,178900.0
2010-12-28 13:10:00,6.97,6.98,6.97,6.98,61800.0,4.2124,4.2184,4.2124,4.2184,61800.0
2010-12-28 13:15:00,6.97,6.98,6.97,6.97,77900.0,4.2124,4.2184,4.2124,4.2124,77900.0
2010-12-28 13:20:00,6.97,6.98,6.97,6.98,25400.0,4.2124,4.2184,4.2124,4.2184,25400.0
2010-12-28 13:25:00,6.97,6.98,6.97,6.97,63000.0,4.2124,4.2184,4.2124,4.2124,63000.0
2010-12-28 13:30:00,6.98,6.98,6.97,6.97,49700.0,4.2184,4.2184,4.2124,4.2124,49700.0
2010-12-28 13:35:00,6.97,6.99,6.97,6.98,144100.0,4.2124,4.2244,4.2124,4.2184,144100.0
2010-12-28 13:40:00,6.98,6.99,6.98,6.98,21700.0,4.2184,4.2244,4.2184,4.2184,21700.0
2010-12-28 13:45:00,6.99,6.99,6.98,6.98,27300.0,4.2244,4.2244,4.2184,4.2184,27300.0
2010-12-28 13:50:00,6.98,6.99,6.98,6.98,39500.0,4.2184,4.2244,4.2184,4.2184,39500.0
2010-12-28 13:55:00,6.98,6.99,6.98,6.98,26100.0,4.2184,4.2244,4.2184,4.2184,26100.0
2010-12-28 14:00:00,6.99,6.99,6.98,6.99,100300.0,4.2244,4.2244,4.2184,4.2244,100300.0
2010-12-28 14:05:00,6.98,6.99,6.98,6.98,67300.0,4.2184,4.2244,4.2184,4.2184,67300.0
2010-12-28 14:10:00,6.99,6.99,6.98,6.98,24300.0,4.2244,4.2244,4.2184,4.2184,24300.0
2010-12-28 14:15:00,6.98,6.99,6.98,6.98,77500.0,4.2184,4.2244,4.2184,4.2184,77500.0
2010-12-28 14:20:00,6.99,6.99,6.98,6.98,27900.0,4.2244,4.2244,4.2184,4.2184,27900.0
2010-12-28 14:25:00,6.99,6.99,6.98,6.98,25400.0,4.2244,4.2244,4.2184,4.2184,25400.0
2010-12-28 14:30:00,6.99,6.99,6.98,6.99,96300.0,4.2244,4.2244,4.2184,4.2244,96300.0
2010-12-28 14:35:00,6.98,6.99,6.98,6.99,31900.0,4.2184,4.2244,4.2184,4.2244,31900.0
2010-12-28 14:40:00,6.99,6.99,6.98,6.99,59600.0,4.2244,4.2244,4.2184,4.2244,59600.0
2010-12-28 14:45:00,6.98,6.99,6.98,6.98,42100.0,4.2184,4.2244,4.2184,4.2184,42100.0
2010-12-28 14:50:00,6.98,7.0,6.98,6.99,282100.0,4.2184,4.2305,4.2184,4.2244,282100.0
2010-12-28 14:55:00,6.99,7.0,6.98,6.98,221000.0,4.2244,4.2305,4.2184,4.2184,221000.0
2010-12-28 15:00:00,6.98,6.99,6.98,6.99,27300.0,4.2184,4.2244,4.2184,4.2244,27300.0
2010-12-28 15:05:00,6.99,6.99,6.98,6.99,74500.0,4.2244,4.2244,4.2184,4.2244,74500.0
2010-12-28 15:10:00,6.98,6.99,6.97,6.99,323600.0,4.2184,4.2244,4.2124,4.2244,323600.0
2010-12-28 15:15:00,6.99,6.99,6.98,6.99,41600.0,4.2244,4.2244,4.2184,4.2244,41600.0
2010-12-28 15:20:00,6.98,6.99,6.98,6.98,71500.0,4.2184,4.2244,4.2184,4.2184,71500.0
2010-12-28 15:25:00,6.99,6.99,6.97,6.97,173100.0,4.2244,4.2244,4.2124,4.2124,173100.0
2010-12-28 15:30:00,6.97,6.98,6.97,6.97,190700.0,4.2124,4.2184,4.2124,4.2124,190700.0
2010-12-28 15:35:00,6.97,6.98,6.97,6.97,183500.0,4.2124,4.2184,4.2124,4.2124,183500.0
2010-12-28 15:40:00,6.97,6.98,6.96,6.97,733000.0,4.2124,4.2184,4.2063,4.2124,733000.0
2010-12-28 15:45:00,6.98,6.98,6.97,6.97,93900.0,4.2184,4.2184,4.2124,4.2124,93900.0
2010-12-28 15:50:00,6.97,6.98,6.97,6.97,286300.0,4.2124,4.2184,4.2124,4.2124,286300.0
2010-12-28 15:55:00,6.97,6.98,6.96,6.97,597500.0,4.2124,4.2184,4.2063,4.2124,597500.0
2010-12-29 09:30:00,6.98,6.98,6.94,6.96,323600.0,4.2184,4.2184,4.1942,4.2063,323600.0
2010-12-29 09:35:00,6.96,6.96,6.93,6.94,265400.0,4.2063,4.2063,4.1882,4.1942,265400.0
2010-12-29 09:40:00,6.93,6.94,6.89,6.92,675100.0,4.1882,4.1942,4.164,4.1821,675100.0
2010-12-29 09:45:00,6.91,6.95,6.91,6.95,229100.0,4.1761,4.2003,4.1761,4.2003,229100.0
2010-12-29 09:50:00,6.95,6.95,6.93,6.94,95800.0,4.2003,4.2003,4.1882,4.1942,95800.0
2010-12-29 09:55:00,6.93,6.95,6.93,6.94,121900.0,4.1882,4.2003,4.1882,4.1942,121900.0
2010-12-29 10:00:00,6.95,6.97,6.95,6.97,200700.0,4.2003,4.2124,4.2003,4.2124,200700.0
2010-12-29 10:05:00,6.97,6.97,6.95,6.95,165100.0,4.2124,4.2124,4.2003,4.2003,165100.0
2010-12-29 10:10:00,6.96,6.97,6.94,6.97,182500.0,4.2063,4.2124,4.1942,4.2124,182500.0
2010-12-29 10:15:00,6.96,6.97,6.95,6.96,274100.0,4.2063,4.2124,4.2003,4.2063,274100.0
2010-12-29 10:20:00,6.95,6.96,6.95,6.95,124400.0,4.2003,4.2063,4.2003,4.2003,124400.0
2010-12-29 10:25:00,6.95,6.96,6.94,6.95,185500.0,4.2003,4.2063,4.1942,4.2003,185500.0
2010-12-29 10:30:00,6.95,6.96,6.94,6.94,177600.0,4.2003,4.2063,4.1942,4.1942,177600.0
2010-12-29 10:35:00,6.94,6.95,6.94,6.95,64300.0,4.1942,4.2003,4.1942,4.2003,64300.0
2010-12-29 10:40:00,6.95,6.95,6.94,6.95,20500.0,4.2003,4.2003,4.1942,4.2003,20500.0
2010-12-29 10:45:00,6.95,6.95,6.93,6.94,307600.0,4.2003,4.2003,4.1882,4.1942,307600.0
2010-12-29 10:50:00,6.94,6.94,6.93,6.93,70000.0,4.1942,4.1942,4.1882,4.1882,70000.0
2010-12-29 10:55:00,6.94,6.94,6.93,6.94,73100.0,4.1942,4.1942,4.1882,4.1942,73100.0
2010-12-29 11:00:00,6.93,6.95,6.93,6.93,133500.0,4.1882,4.2003,4.1882,4.1882,133500.0
2010-12-29 11:05:00,6.94,6.94,6.93,6.93,59400.0,4.1942,4.1942,4.1882,4.1882,59400.0
2010-12-29 11:10:00,6.93,6.94,6.92,6.92,126400.0,4.1882,4.1942,4.1821,4.1821,126400.0
2010-12-29 11:15:00,6.92,6.93,6.92,6.92,100500.0,4.1821,4.1882,4.1821,4.1821,100500.0
2010-12-29 11:20:00,6.93,6.93,6.92,6.93,59000.0,4.1882,4.1882,4.1821,4.1882,59000.0
2010-12-29 11:25:00,6.92,6.93,6.92,6.92,60200.0,4.1821,4.1882,4.1821,4.1821,60200.0
2010-12-29 11:30:00,6.93,6.94,6.92,6.94,167200.0,4.1882,4.1942,4.1821,4.1942,167200.0
2010-12-29 11:35:00,6.94,6.94,6.93,6.94,37800.0,4.1942,4.1942,4.1882,4.1942,37800.0
2010-12-29 11:40:00,6.94,6.94,6.93,6.94,27500.0,4.1942,4.1942,4.1882,4.1942,27500.0
2010-12-29 11:45:00,6.94,6.94,6.93,6.93,25300.0,4.1942,4.1942,4.1882,4.1882,25300.0
2010-12-29 11:50:00,6.94,6.95,6.93,6.95,117100.0,4.1942,4.2003,4.1882,4.2003,117100.0
2010-12-29 11:55:00,6.95,6.95,6.94,6.95,41500.0,4.2003,4.2003,4.1942,4.2003,41500.0
2010-12-29 12:00:00,6.95,6.95,6.93,6.93,149900.0,4.2003,4.2003,4.1882,4.1882,149900.0
2010-12-29 12:05:00,6.94,6.95,6.93,6.93,507200.0,4.1942,4.2003,4.1882,4.1882,507200.0
2010-12-29 12:10:00,6.94,6.95,6.93,6.94,165800.0,4.1942,4.2003,4.1882,4.1942,165800.0
2010-12-29 12:15:00,6.94,6.95,6.93,6.93,171800.0,4.1942,4.2003,4.1882,4.1882,171800.0
2010-12-29 12:20:00,6.94,6.94,6.93,6.93,27200.0,4.1942,4.1942,4.1882,4.1882,27200.0
2010-12-29 12:25:00,6.94,6.95,6.93,6.95,89000.0,4.1942,4.2003,4.1882,4.2003,89000.0
2010-12-29 12:30:00,6.95,6.95,6.94,6.95,17300.0,4.2003,4.2003,4.1942,4.2003,17300.0
2010-12-29 12:35:00,6.95,6.96,6.95,6.96,270500.0,4.2003,4.2063,4.2003,4.2063,270500.0
2010-12-29 12:40:00,6.96,6.96,6.95,6.96,26000.0,4.2063,4.2063,4.2003,4.2063,26000.0
2010-12-29 12:45:00,6.95,6.96,6.95,6.96,33300.0,4.2003,4.2063,4.2003,4.2063,33300.0
2010-12-29 12:50:00,6.95,6.96,6.95,6.95,46300.0,4.2003,4.2063,4.2003,4.2003,46300.0
2010-12-29 12:55:00,6.95,6.96,6.94,6.94,137700.0,4.2003,4.2063,4.1942,4.1942,137700.0
2010-12-29 13:00:00,6.95,6.95,6.94,6.95,21000.0,4.2003,4.2003,4.1942,4.2003,21000.0
2010-12-29 13:05:00,6.95,6.97,6.95,6.97,245100.0,4.2003,4.2124,4.2003,4.2124,245100.0
2010-12-29 13:10:00,6.96,6.97,6.96,6.97,97200.0,4.2063,4.2124,4.2063,4.2124,97200.0
2010-12-29 13:15:00,6.96,6.98,6.96,6.98,158000.0,4.2063,4.2184,4.2063,4.2184,158000.0
2010-12-29 13:20:00,6.98,6.98,6.95,6.96,267000.0,4.2184,4.2184,4.2003,4.2063,267000.0
2010-12-29 13:25:00,6.96,6.96,6.95,6.96,23600.0,4.2063,4.2063,4.2003,4.2063,23600.0
2010-12-29 13:30:00,6.95,6.96,6.95,6.96,43700.0,4.2003,4.2063,4.2003,4.2063,43700.0
2010-12-29 13:35:00,6.96,6.96,6.95,6.96,23700.0,4.2063,4.2063,4.2003,4.2063,23700.0
2010-12-29 13:40:00,6.96,6.96,6.95,6.96,26700.0,4.2063,4.2063,4.2003,4.2063,26700.0
2010-12-29 13:45:00,6.96,6.96,6.95,6.96,25200.0,4.2063,4.2063,4.2003,4.2063,25200.0
2010-12-29 13:50:00,6.96,6.97,6.95,6.97,163800.0,4.2063,4.2124,4.2003,4.2124,163800.0
2010-12-29 13:55:00,6.97,6.97,6.96,6.97,96500.0,4.2124,4.2124,4.2063,4.2124,96500.0
2010-12-29 14:00:00,6.97,6.97,6.96,6.96,56500.0,4.2124,4.2124,4.2063,4.2063,56500.0
2010-12-29 14:05:00,6.97,6.97,6.96,6.97,29700.0,4.2124,4.2124,4.2063,4.2124,29700.0
2010-12-29 14:10:00,6.97,6.98,6.96,6.97,100100.0,4.2124,4.2184,4.2063,4.2124,100100.0
2010-12-29 14:15:00,6.97,6.98,6.96,6.96,112900.0,4.2124,4.2184,4.2063,4.2063,112900.0
2010-12-29 14:20:00,6.96,6.97,6.96,6.97,18000.0,4.2063,4.2124,4.2063,4.2124,18000.0
2010-12-29 14:25:00,6.97,6.98,6.96,6.98,108700.0,4.2124,4.2184,4.2063,4.2184,108700.0
2010-12-29 14:30:00,6.98,6.98,6.97,6.98,34100.0,4.2184,4.2184,4.2124,4.2184,34100.0
2010-12-29 14:35:00,6.97,6.98,6.97,6.97,37700.0,4.2124,4.2184,4.2124,4.2124,37700.0
2010-12-29 14:40:00,6.98,6.98,6.97,6.98,51700.0,4.2184,4.2184,4.2124,4.2184,51700.0
2010-12-29 14:45:00,6.98,6.98,6.95,6.95,393600.0,4.2184,4.2184,4.2003,4.2003,393600.0
2010-12-29 14:50:00,6.95,6.96,6.94,6.96,500000.0,4.2003,4.2063,4.1942,4.2063,500000.0
2010-12-29 14:55:00,6.96,6.97,6.95,6.97,141800.0,4.2063,4.2124,4.2003,4.2124,141800.0
2010-12-29 15:00:00,6.97,6.98,6.96,6.98,89200.0,4.2124,4.2184,4.2063,4.2184,89200.0
2010-12-29 15:05:00,6.98,6.98,6.97,6.98,34300.0,4.2184,4.2184,4.2124,4.2184,34300.0
2010-12-29 15:10:00,6.98,6.98,6.97,6.98,43300.0,4.2184,4.2184,4.2124,4.2184,43300.0
2010-12-29 15:15:00,6.97,6.98,6.97,6.97,37800.0,4.2124,4.2184,4.2124,4.2124,37800.0
2010-12-29 15:20:00,6.98,6.98,6.97,6.97,82200.0,4.2184,4.2184,4.2124,4.2124,82200.0
2010-12-29 15:25:00,6.98,6.98,6.94,6.96,712500.0,4.2184,4.2184,4.1942,4.2063,712500.0
2010-12-29 15:30:00,6.96,6.97,6.95,6.96,279700.0,4.2063,4.2124,4.2003,4.2063,279700.0
2010-12-29 15:35:00,6.96,6.96,6.95,6.95,130800.0,4.2063,4.2063,4.2003,4.2003,130800.0
2010-12-29 15:40:00,6.95,6.95,6.91,6.92,1293800.0,4.2003,4.2003,4.1761,4.1821,1293800.0
2010-12-29 15:45:00,6.91,6.93,6.91,6.93,841600.0,4.1761,4.1882,4.1761,4.1882,841600.0
2010-12-29 15:50:00,6.93,6.95,6.93,6.94,282000.0,4.1882,4.2003,4.1882,4.1942,282000.0
2010-12-29 15:55:00,6.95,6.96,6.94,6.96,491600.0,4.2003,4.2063,4.1942,4.2063,491600.0
2010-12-30 09:30:00,6.96,6.96,6.92,6.94,291800.0,4.2063,4.2063,4.1821,4.1942,291800.0
2010-12-30 09:35:00,6.93,6.95,6.93,6.94,153300.0,4.1882,4.2003,4.1882,4.1942,153300.0
2010-12-30 09:40:00,6.93,6.95,6.93,6.94,143600.0,4.1882,4.2003,4.1882,4.1942,143600.0
2010-12-30 09:45:00,6.95,6.95,6.93,6.94,91500.0,4.2003,4.2003,4.1882,4.1942,91500.0
2010-12-30 09:50:00,6.95,6.95,6.94,6.94,87400.0,4.2003,4.2003,4.1942,4.1942,87400.0
2010-12-30 09:55:00,6.94,6.95,6.92,6.92,145100.0,4.1942,4.2003,4.1821,4.1821,145100.0
2010-12-30 10:00:00,6.92,6.93,6.9,6.91,226700.0,4.1821,4.1882,4.1701,4.1761,226700.0
2010-12-30 10:05:00,6.91,6.92,6.91,6.91,95600.0,4.1761,4.1821,4.1761,4.1761,95600.0
2010-12-30 10:10:00,6.91,6.91,6.88,6.88,205400.0,4.1761,4.1761,4.158,4.158,205400.0
2010-12-30 10:15:00,6.88,6.9,6.87,6.88,352400.0,4.158,4.1701,4.1519,4.158,352400.0
2010-12-30 10:20:00,6.89,6.89,6.88,6.88,93400.0,4.164,4.164,4.158,4.158,93400.0
2010-12-30 10:25:00,6.89,6.92,6.88,6.91,250500.0,4.164,4.1821,4.158,4.1761,250500.0
2010-12-30 10:30:00,6.92,6.92,6.91,6.91,46200.0,4.1821,4.1821,4.1761,4.1761,46200.0
2010-12-30 10:35:00,6.91,6.93,6.91,6.92,86900.0,4.1761,4.1882,4.1761,4.1821,86900.0
2010-12-30 10:40:00,6.92,6.93,6.92,6.92,128000.0,4.1821,4.1882,4.1821,4.1821,128000.0
2010-12-30 10:45:00,6.93,6.93,6.92,6.93,47000.0,4.1882,4.1882,4.1821,4.1882,47000.0
2010-12-30 10:50:00,6.92,6.93,6.92,6.93,25200.0,4.1821,4.1882,4.1821,4.1882,25200.0
2010-12-30 10:55:00,6.93,6.94,6.92,6.93,177200.0,4.1882,4.1942,4.1821,4.1882,177200.0
2010-12-30 11:00:00,6.92,6.93,6.92,6.93,29100.0,4.1821,4.1882,4.1821,4.1882,29100.0
2010-12-30 11:05:00,6.93,6.94,6.92,6.94,103900.0,4.1882,4.1942,4.1821,4.1942,103900.0
2010-12-30 11:10:00,6.93,6.94,6.91,6.92,131600.0,4.1882,4.1942,4.1761,4.1821,131600.0
2010-12-30 11:15:00,6.91,6.92,6.91,6.91,44500.0,4.1761,4.1821,4.1761,4.1761,44500.0
2010-12-30 11:20:00,6.92,6.92,6.91,6.92,25300.0,4.1821,4.1821,4.1761,4.1821,25300.0
2010-12-30 11:25:00,6.92,6.93,6.91,6.93,93900.0,4.1821,4.1882,4.1761,4.1882,93900.0
2010-12-30 11:30:00,6.93,6.93,6.92,6.93,32200.0,4.1882,4.1882,4.1821,4.1882,32200.0
2010-12-30 11:35:00,6.93,6.93,6.92,6.93,8900.0,4.1882,4.1882,4.1821,4.1882,8900.0
2010-12-30 11:40:00,6.93,6.93,6.92,6.93,37400.0,4.1882,4.1882,4.1821,4.1882,37400.0
2010-12-30 11:45:00,6.92,6.93,6.91,6.91,86400.0,4.1821,4.1882,4.1761,4.1761,86400.0
2010-12-30 11:50:00,6.91,6.92,6.91,6.92,19200.0,4.1761,4.1821,4.1761,4.1821,19200.0
2010-12-30 11:55:00,6.91,6.93,6.91,6.93,74300.0,4.1761,4.1882,4.1761,4.1882,74300.0
2010-12-30 12:00:00,6.93,6.93,6.92,6.93,17400.0,4.1882,4.1882,4.1821,4.1882,17400.0
2010-12-30 12:05:00,6.93,6.93,6.91,6.91,96600.0,4.1882,4.1882,4.1761,4.1761,96600.0
2010-12-30 12:10:00,6.91,6.92,6.91,6.92,16300.0,4.1761,4.1821,4.1761,4.1821,16300.0
2010-12-30 12:15:00,6.92,6.92,6.91,6.92,10400.0,4.1821,4.1821,4.1761,4.1821,10400.0
2010-12-30 12:20:00,6.92,6.92,6.91,6.92,8100.0,4.1821,4.1821,4.1761,4.1821,8100.0
2010-12-30 12:25:00,6.92,6.92,6.91,6.92,23700.0,4.1821,4.1821,4.1761,4.1821,23700.0
2010-12-30 12:30:00,6.92,6.92,6.91,6.91,10500.0,4.1821,4.1821,4.1761,4.1761,10500.0
2010-12-30 12:35:00,6.91,6.92,6.89,6.89,140100.0,4.1761,4.1821,4.164,4.164,140100.0
2010-12-30 12:40:00,6.9,6.9,6.89,6.9,77300.0,4.1701,4.1701,4.164,4.1701,77300.0
2010-12-30 12:45:00,6.9,6.9,6.89,6.89,15200.0,4.1701,4.1701,4.164,4.164,15200.0
2010-12-30 12:50:00,6.89,6.9,6.88,6.89,88300.0,4.164,4.1701,4.158,4.164,88300.0
2010-12-30 12:55:00,6.88,6.89,6.88,6.89,27800.0,4.158,4.164,4.158,4.164,27800.0
2010-12-30 13:00:00,6.89,6.89,6.88,6.88,104700.0,4.164,4.164,4.158,4.158,104700.0
2010-12-30 13:05:00,6.89,6.89,6.88,6.89,47900.0,4.164,4.164,4.158,4.164,47900.0
2010-12-30 13:10:00,6.88,6.89,6.88,6.88,84800.0,4.158,4.164,4.158,4.158,84800.0
2010-12-30 13:15:00,6.89,6.89,6.88,6.88,37600.0,4.164,4.164,4.158,4.158,37600.0
2010-12-30 13:20:00,6.89,6.89,6.88,6.88,29500.0,4.164,4.164,4.158,4.158,29500.0
2010-12-30 13:25:00,6.88,6.89,6.88,6.89,17200.0,4.158,4.164,4.158,4.164,17200.0
2010-12-30 13:30:00,6.89,6.89,6.88,6.88,23900.0,4.164,4.164,4.158,4.158,23900.0
2010-12-30 13:35:00,6.88,6.89,6.87,6.87,131100.0,4.158,4.164,4.1519,4.1519,131100.0
2010-12-30 13:40:00,6.87,6.89,6.87,6.87,172100.0,4.1519,4.164,4.1519,4.1519,172100.0
2010-12-30 13:45:00,6.87,6.89,6.87,6.87,120900.0,4.1519,4.164,4.1519,4.1519,120900.0
2010-12-30 13:50:00,6.87,6.88,6.87,6.88,13800.0,4.1519,4.158,4.1519,4.158,13800.0
2010-12-30 13:55:00,6.87,6.88,6.87,6.88,25200.0,4.1519,4.158,4.1519,4.158,25200.0
2010-12-30 14:00:00,6.88,6.89,6.87,6.87,146800.0,4.158,4.164,4.1519,4.1519,146800.0
2010-12-30 14:05:00,6.88,6.88,6.86,6.87,155200.0,4.158,4.158,4.1459,4.1519,155200.0
2010-12-30 14:10:00,6.86,6.87,6.85,6.86,295300.0,4.1459,4.1519,4.1398,4.1459,295300.0
2010-12-30 14:15:00,6.87,6.87,6.86,6.86,74200.0,4.1519,4.1519,4.1459,4.1459,74200.0
2010-12-30 14:20:00,6.86,6.87,6.86,6.87,26400.0,4.1459,4.1519,4.1459,4.1519,26400.0
2010-12-30 14:25:00,6.86,6.87,6.86,6.86,37600.0,4.1459,4.1519,4.1459,4.1459,37600.0
2010-12-30 14:30:00,6.86,6.87,6.86,6.87,36900.0,4.1459,4.1519,4.1459,4.1519,36900.0
2010-12-30 14:35:00,6.86,6.88,6.86,6.88,126300.0,4.1459,4.158,4.1459,4.158,126300.0
2010-12-30 14:40:00,6.88,6.88,6.87,6.88,57800.0,4.158,4.158,4.1519,4.158,57800.0
2010-12-30 14:45:00,6.88,6.9,6.88,6.9,88700.0,4.158,4.1701,4.158,4.1701,88700.0
2010-12-30 14:50:00,6.9,6.9,6.89,6.89,40000.0,4.1701,4.1701,4.164,4.164,40000.0
2010-12-30 14:55:00,6.9,6.91,6.89,6.9,171500.0,4.1701,4.1761,4.164,4.1701,171500.0
2010-12-30 15:00:00,6.91,6.92,6.89,6.9,261000.0,4.1761,4.1821,4.164,4.1701,261000.0
2010-12-30 15:05:00,6.89,6.9,6.89,6.9,64100.0,4.164,4.1701,4.164,4.1701,64100.0
2010-12-30 15:10:00,6.89,6.9,6.89,6.89,29200.0,4.164,4.1701,4.164,4.164,29200.0
2010-12-30 15:15:00,6.9,6.9,6.89,6.89,47300.0,4.1701,4.1701,4.164,4.164,47300.0
2010-12-30 15:20:00,6.89,6.9,6.89,6.89,57500.0,4.164,4.1701,4.164,4.164,57500.0
2010-12-30 15:25:00,6.89,6.91,6.89,6.91,110500.0,4.164,4.1761,4.164,4.1761,110500.0
2010-12-30 15:30:00,6.91,6.91,6.9,6.9,51100.0,4.1761,4.1761,4.1701,4.1701,51100.0
2010-12-30 15:35:00,6.91,6.91,6.9,6.91,56200.0,4.1761,4.1761,4.1701,4.1761,56200.0
2010-12-30 15:40:00,6.91,6.91,6.9,6.91,49800.0,4.1761,4.1761,4.1701,4.1761,49800.0
2010-12-30 15:45:00,6.91,6.91,6.9,6.91,154600.0,4.1761,4.1761,4.1701,4.1761,154600.0
2010-12-30 15:50:00,6.91,6.91,6.9,6.91,181700.0,4.1761,4.1761,4.1701,4.1761,181700.0
2010-12-30 15:55:00,6.91,6.91,6.89,6.9,437800.0,4.1761,4.1761,4.164,4.1701,437800.0
2010-12-31 09:30:00,6.87,6.9,6.86,6.87,312800.0,4.1519,4.1701,4.1459,4.1519,312800.0
2010-12-31 09:35:00,6.87,6.9,6.86,6.9,240100.0,4.1519,4.1701,4.1459,4.1701,240100.0
2010-12-31 09:40:00,6.89,6.93,6.89,6.89,262600.0,4.164,4.1882,4.164,4.164,262600.0
2010-12-31 09:45:00,6.88,6.9,6.87,6.9,226300.0,4.158,4.1701,4.1519,4.1701,226300.0
2010-12-31 09:50:00,6.9,6.9,6.89,6.9,52800.0,4.1701,4.1701,4.164,4.1701,52800.0
2010-12-31 09:55:00,6.9,6.9,6.89,6.9,61100.0,4.1701,4.1701,4.164,4.1701,61100.0
2010-12-31 10:00:00,6.89,6.9,6.89,6.89,82500.0,4.164,4.1701,4.164,4.164,82500.0
2010-12-31 10:05:00,6.9,6.9,6.88,6.88,53200.0,4.1701,4.1701,4.158,4.158,53200.0
2010-12-31 10:10:00,6.89,6.89,6.88,6.89,34300.0,4.164,4.164,4.158,4.164,34300.0
2010-12-31 10:15:00,6.89,6.89,6.88,6.89,24500.0,4.164,4.164,4.158,4.164,24500.0
2010-12-31 10:20:00,6.89,6.89,6.88,6.89,54800.0,4.164,4.164,4.158,4.164,54800.0
2010-12-31 10:25:00,6.89,6.89,6.88,6.89,56900.0,4.164,4.164,4.158,4.164,56900.0
2010-12-31 10:30:00,6.88,6.89,6.88,6.89,58200.0,4.158,4.164,4.158,4.164,58200.0
2010-12-31 10:35:00,6.88,6.89,6.88,6.88,35600.0,4.158,4.164,4.158,4.158,35600.0
2010-12-31 10:40:00,6.88,6.89,6.88,6.89,112700.0,4.158,4.164,4.158,4.164,112700.0
2010-12-31 10:45:00,6.89,6.89,6.88,6.88,54600.0,4.164,4.164,4.158,4.158,54600.0
2010-12-31 10:50:00,6.89,6.89,6.88,6.89,42800.0,4.164,4.164,4.158,4.164,42800.0
2010-12-31 10:55:00,6.89,6.89,6.88,6.89,63300.0,4.164,4.164,4.158,4.164,63300.0
2010-12-31 11:00:00,6.89,6.89,6.88,6.89,25700.0,4.164,4.164,4.158,4.164,25700.0
2010-12-31 11:05:00,6.89,6.89,6.88,6.89,65100.0,4.164,4.164,4.158,4.164,65100.0
2010-12-31 11:10:00,6.88,6.89,6.88,6.89,218600.0,4.158,4.164,4.158,4.164,218600.0
2010-12-31 11:15:00,6.89,6.93,6.89,6.92,571800.0,4.164,4.1882,4.164,4.1821,571800.0
2010-12-31 11:20:00,6.93,6.93,6.92,6.93,125500.0,4.1882,4.1882,4.1821,4.1882,125500.0
2010-12-31 11:25:00,6.93,6.93,6.92,6.92,239000.0,4.1882,4.1882,4.1821,4.1821,239000.0
2010-12-31 11:30:00,6.93,6.93,6.9,6.9,154600.0,4.1882,4.1882,4.1701,4.1701,154600.0
2010-12-31 11:35:00,6.9,6.91,6.9,6.9,45600.0,4.1701,4.1761,4.1701,4.1701,45600.0
2010-12-31 11:40:00,6.91,6.91,6.9,6.9,15300.0,4.1761,4.1761,4.1701,4.1701,15300.0
2010-12-31 11:45:00,6.91,6.91,6.9,6.9,26500.0,4.1761,4.1761,4.1701,4.1701,26500.0
2010-12-31 11:50:00,6.91,6.91,6.9,6.9,45200.0,4.1761,4.1761,4.1701,4.1701,45200.0
2010-12-31 11:55:00,6.9,6.91,6.89,6.89,52500.0,4.1701,4.1761,4.164,4.164,52500.0
2010-12-31 12:00:00,6.9,6.9,6.89,6.9,20100.0,4.1701,4.1701,4.164,4.1701,20100.0
2010-12-31 12:05:00,6.89,6.9,6.89,6.89,67900.0,4.164,4.1701,4.164,4.164,67900.0
2010-12-31 12:10:00,6.89,6.9,6.89,6.89,22900.0,4.164,4.1701,4.164,4.164,22900.0
2010-12-31 12:15:00,6.9,6.9,6.89,6.89,19800.0,4.1701,4.1701,4.164,4.164,19800.0
2010-12-31 12:20:00,6.89,6.9,6.89,6.89,32700.0,4.164,4.1701,4.164,4.164,32700.0
2010-12-31 12:25:00,6.89,6.9,6.89,6.89,45400.0,4.164,4.1701,4.164,4.164,45400.0
2010-12-31 12:30:00,6.89,6.9,6.89,6.89,18800.0,4.164,4.1701,4.164,4.164,18800.0
2010-12-31 12:35:00,6.89,6.9,6.89,6.89,38200.0,4.164,4.1701,4.164,4.164,38200.0
2010-12-31 12:40:00,6.9,6.9,6.89,6.89,61300.0,4.1701,4.1701,4.164,4.164,61300.0
2010-12-31 12:45:00,6.89,6.9,6.89,6.9,34200.0,4.164,4.1701,4.164,4.1701,34200.0
2010-12-31 12:50:00,6.89,6.9,6.89,6.89,21500.0,4.164,4.1701,4.164,4.164,21500.0
2010-12-31 12:55:00,6.9,6.9,6.89,6.89,47800.0,4.1701,4.1701,4.164,4.164,47800.0
2010-12-31 13:00:00,6.89,6.9,6.89,6.89,40600.0,4.164,4.1701,4.164,4.164,40600.0
2010-12-31 13:05:00,6.89,6.9,6.89,6.89,18400.0,4.164,4.1701,4.164,4.164,18400.0
2010-12-31 13:10:00,6.89,6.9,6.88,6.89,48100.0,4.164,4.1701,4.158,4.164,48100.0
2010-12-31 13:15:00,6.89,6.89,6.88,6.89,56500.0,4.164,4.164,4.158,4.164,56500.0
2010-12-31 13:20:00,6.88,6.89,6.88,6.88,103700.0,4.158,4.164,4.158,4.158,103700.0
2010-12-31 13:25:00,6.89,6.89,6.88,6.89,26400.0,4.164,4.164,4.158,4.164,26400.0
2010-12-31 13:30:00,6.88,6.89,6.88,6.89,40700.0,4.158,4.164,4.158,4.164,40700.0
2010-12-31 13:35:00,6.89,6.89,6.88,6.88,15500.0,4.164,4.164,4.158,4.158,15500.0
2010-12-31 13:40:00,6.88,6.89,6.88,6.88,42600.0,4.158,4.164,4.158,4.158,42600.0
2010-12-31 13:45:00,6.89,6.89,6.88,6.89,139700.0,4.164,4.164,4.158,4.164,139700.0
2010-12-31 13:50:00,6.89,6.89,6.88,6.89,26000.0,4.164,4.164,4.158,4.164,26000.0
2010-12-31 13:55:00,6.89,6.89,6.88,6.89,66000.0,4.164,4.164,4.158,4.164,66000.0
2010-12-31 14:00:00,6.89,6.9,6.88,6.89,173800.0,4.164,4.1701,4.158,4.164,173800.0
2010-12-31 14:05:00,6.89,6.9,6.89,6.89,40900.0,4.164,4.1701,4.164,4.164,40900.0
2010-12-31 14:10:00,6.9,6.9,6.89,6.9,42100.0,4.1701,4.1701,4.164,4.1701,42100.0
2010-12-31 14:15:00,6.89,6.9,6.89,6.89,12700.0,4.164,4.1701,4.164,4.164,12700.0
2010-12-31 14:20:00,6.89,6.9,6.89,6.89,15700.0,4.164,4.1701,4.164,4.164,15700.0
2010-12-31 14:25:00,6.89,6.9,6.89,6.89,23900.0,4.164,4.1701,4.164,4.164,23900.0
2010-12-31 14:30:00,6.89,6.9,6.89,6.89,27900.0,4.164,4.1701,4.164,4.164,27900.0
2010-12-31 14:35:00,6.89,6.9,6.89,6.89,26700.0,4.164,4.1701,4.164,4.164,26700.0
2010-12-31 14:40:00,6.89,6.9,6.89,6.89,23800.0,4.164,4.1701,4.164,4.164,23800.0
2010-12-31 14:45:00,6.89,6.9,6.89,6.89,44800.0,4.164,4.1701,4.164,4.164,44800.0
2010-12-31 14:50:00,6.89,6.9,6.89,6.89,52200.0,4.164,4.1701,4.164,4.164,52200.0
2010-12-31 14:55:00,6.89,6.89,6.88,6.88,89100.0,4.164,4.164,4.158,4.158,89100.0
2010-12-31 15:00:00,6.89,6.89,6.88,6.89,34800.0,4.164,4.164,4.158,4.164,34800.0
2010-12-31 15:05:00,6.88,6.9,6.88,6.9,173700.0,4.158,4.1701,4.158,4.1701,173700.0
2010-12-31 15:10:00,6.9,6.9,6.89,6.89,32400.0,4.1701,4.1701,4.164,4.164,32400.0
2010-12-31 15:15:00,6.89,6.9,6.89,6.9,51000.0,4.164,4.1701,4.164,4.1701,51000.0
2010-12-31 15:20:00,6.89,6.9,6.89,6.89,76800.0,4.164,4.1701,4.164,4.164,76800.0
2010-12-31 15:25:00,6.89,6.9,6.88,6.89,93700.0,4.164,4.1701,4.158,4.164,93700.0
2010-12-31 15:30:00,6.89,6.89,6.88,6.89,57100.0,4.164,4.164,4.158,4.164,57100.0
2010-12-31 15:35:00,6.88,6.89,6.88,6.89,170000.0,4.158,4.164,4.158,4.164,170000.0
2010-12-31 15:40:00,6.89,6.89,6.88,6.89,101700.0,4.164,4.164,4.158,4.164,101700.0
2010-12-31 15:45:00,6.89,6.89,6.86,6.86,300000.0,4.164,4.164,4.1459,4.1459,300000.0
2010-12-31 15:50:00,6.86,6.88,6.86,6.88,403700.0,4.1459,4.158,4.1459,4.158,403700.0
2010-12-31 15:55:00,6.88,6.88,6.87,6.87,624000.0,4.158,4.158,4.1519,4.1519,624000.0
2011-01-03 09:30:00,6.96,7.0,6.96,6.99,587100.0,4.2063,4.2305,4.2063,4.2244,587100.0
2011-01-03 09:35:00,6.99,7.0,6.99,6.99,209300.0,4.2244,4.2305,4.2244,4.2244,209300.0
2011-01-03 09:40:00,6.99,7.0,6.99,7.0,204200.0,4.2244,4.2305,4.2244,4.2305,204200.0
2011-01-03 09:45:00,6.99,7.0,6.99,6.99,543100.0,4.2244,4.2305,4.2244,4.2244,543100.0
2011-01-03 09:50:00,6.99,7.0,6.98,6.99,498700.0,4.2244,4.2305,4.2184,4.2244,498700.0
2011-01-03 09:55:00,7.0,7.0,6.99,6.99,278700.0,4.2305,4.2305,4.2244,4.2244,278700.0
2011-01-03 10:00:00,6.99,7.0,6.99,6.99,151400.0,4.2244,4.2305,4.2244,4.2244,151400.0
2011-01-03 10:05:00,7.0,7.0,6.99,7.0,196100.0,4.2305,4.2305,4.2244,4.2305,196100.0
2011-01-03 10:10:00,7.0,7.02,6.99,7.02,787800.0,4.2305,4.2426,4.2244,4.2426,787800.0
2011-01-03 10:15:00,7.01,7.02,6.96,6.97,894300.0,4.2365,4.2426,4.2063,4.2124,894300.0
2011-01-03 10:20:00,6.97,6.99,6.97,6.98,377500.0,4.2124,4.2244,4.2124,4.2184,377500.0
2011-01-03 10:25:00,6.98,7.0,6.97,6.99,319100.0,4.2184,4.2305,4.2124,4.2244,319100.0
2011-01-03 10:30:00,6.99,7.01,6.99,7.01,196500.0,4.2244,4.2365,4.2244,4.2365,196500.0
2011-01-03 10:35:00,7.01,7.02,7.0,7.01,171700.0,4.2365,4.2426,4.2305,4.2365,171700.0
2011-01-03 10:40:00,7.02,7.04,7.01,7.01,561200.0,4.2426,4.2547,4.2365,4.2365,561200.0
2011-01-03 10:45:00,7.02,7.04,7.01,7.04,218300.0,4.2426,4.2547,4.2365,4.2547,218300.0
2011-01-03 10:50:00,7.03,7.04,7.03,7.04,111500.0,4.2486,4.2547,4.2486,4.2547,111500.0
2011-01-03 10:55:00,7.03,7.04,7.03,7.03,98400.0,4.2486,4.2547,4.2486,4.2486,98400.0
2011-01-03 11:00:00,7.04,7.05,7.03,7.05,339200.0,4.2547,4.2607,4.2486,4.2607,339200.0
2011-01-03 11:05:00,7.05,7.05,7.04,7.05,113300.0,4.2607,4.2607,4.2547,4.2607,113300.0
2011-01-03 11:10:00,7.04,7.05,7.04,7.05,95400.0,4.2547,4.2607,4.2547,4.2607,95400.0
2011-01-03 11:15:00,7.05,7.05,7.02,7.03,273300.0,4.2607,4.2607,4.2426,4.2486,273300.0
2011-01-03 11:20:00,7.02,7.03,7.02,7.02,67000.0,4.2426,4.2486,4.2426,4.2426,67000.0
2011-01-03 11:25:00,7.03,7.04,7.02,7.04,185700.0,4.2486,4.2547,4.2426,4.2547,185700.0
2011-01-03 11:30:00,7.04,7.04,7.03,7.04,93300.0,4.2547,4.2547,4.2486,4.2547,93300.0
2011-01-03 11:35:00,7.04,7.05,7.03,7.04,138300.0,4.2547,4.2607,4.2486,4.2547,138300.0
2011-01-03 11:40:00,7.04,7.05,7.04,7.05,104800.0,4.2547,4.2607,4.2547,4.2607,104800.0
2011-01-03 11:45:00,7.04,7.05,7.04,7.05,100200.0,4.2547,4.2607,4.2547,4.2607,100200.0
2011-01-03 11:50:00,7.05,7.05,7.04,7.04,81500.0,4.2607,4.2607,4.2547,4.2547,81500.0
2011-01-03 11:55:00,7.05,7.05,7.04,7.04,52900.0,4.2607,4.2607,4.2547,4.2547,52900.0
2011-01-03 12:00:00,7.05,7.05,7.04,7.05,75200.0,4.2607,4.2607,4.2547,4.2607,75200.0
2011-01-03 12:05:00,7.05,7.05,7.04,7.05,77800.0,4.2607,4.2607,4.2547,4.2607,77800.0
2011-01-03 12:10:00,7.04,7.05,7.04,7.04,81600.0,4.2547,4.2607,4.2547,4.2547,81600.0
2011-01-03 12:15:00,7.04,7.05,7.04,7.04,54700.0,4.2547,4.2607,4.2547,4.2547,54700.0
2011-01-03 12:20:00,7.05,7.05,7.04,7.05,68300.0,4.2607,4.2607,4.2547,4.2607,68300.0
2011-01-03 12:25:00,7.05,7.05,7.02,7.03,298300.0,4.2607,4.2607,4.2426,4.2486,298300.0
2011-01-03 12:30:00,7.02,7.04,7.02,7.04,453700.0,4.2426,4.2547,4.2426,4.2547,453700.0
2011-01-03 12:35:00,7.04,7.04,7.02,7.02,158600.0,4.2547,4.2547,4.2426,4.2426,158600.0
2011-01-03 12:40:00,7.02,7.03,7.01,7.01,148400.0,4.2426,4.2486,4.2365,4.2365,148400.0
2011-01-03 12:45:00,7.01,7.02,7.01,7.01,173200.0,4.2365,4.2426,4.2365,4.2365,173200.0
2011-01-03 12:50:00,7.02,7.03,7.01,7.02,475600.0,4.2426,4.2486,4.2365,4.2426,475600.0
2011-01-03 12:55:00,7.03,7.03,6.99,7.0,945900.0,4.2486,4.2486,4.2244,4.2305,945900.0
2011-01-03 13:00:00,7.01,7.01,7.0,7.01,117200.0,4.2365,4.2365,4.2305,4.2365,117200.0
2011-01-03 13:05:00,7.0,7.02,6.99,7.02,443600.0,4.2305,4.2426,4.2244,4.2426,443600.0
2011-01-03 13:10:00,7.01,7.02,7.01,7.02,139900.0,4.2365,4.2426,4.2365,4.2426,139900.0
2011-01-03 13:15:00,7.02,7.02,7.01,7.02,78600.0,4.2426,4.2426,4.2365,4.2426,78600.0
2011-01-03 13:20:00,7.02,7.02,7.01,7.01,79100.0,4.2426,4.2426,4.2365,4.2365,79100.0
2011-01-03 13:25:00,7.02,7.02,7.01,7.01,75400.0,4.2426,4.2426,4.2365,4.2365,75400.0
2011-01-03 13:30:00,7.01,7.02,7.01,7.01,55700.0,4.2365,4.2426,4.2365,4.2365,55700.0
2011-01-03 13:35:00,7.01,7.02,7.01,7.01,123100.0,4.2365,4.2426,4.2365,4.2365,123100.0
2011-01-03 13:40:00,7.01,7.02,7.01,7.01,52500.0,4.2365,4.2426,4.2365,4.2365,52500.0
2011-01-03 13:45:00,7.02,7.02,7.01,7.02,142600.0,4.2426,4.2426,4.2365,4.2426,142600.0
2011-01-03 13:50:00,7.02,7.04,7.01,7.04,268100.0,4.2426,4.2547,4.2365,4.2547,268100.0
2011-01-03 13:55:00,7.04,7.05,7.03,7.05,201800.0,4.2547,4.2607,4.2486,4.2607,201800.0
2011-01-03 14:00:00,7.05,7.05,7.04,7.05,106600.0,4.2607,4.2607,4.2547,4.2607,106600.0
2011-01-03 14:05:00,7.05,7.05,7.04,7.05,99900.0,4.2607,4.2607,4.2547,4.2607,99900.0
2011-01-03 14:10:00,7.05,7.05,7.04,7.04,96600.0,4.2607,4.2607,4.2547,4.2547,96600.0
2011-01-03 14:15:00,7.05,7.05,7.04,7.05,183000.0,4.2607,4.2607,4.2547,4.2607,183000.0
2011-01-03 14:20:00,7.05,7.06,7.04,7.05,313500.0,4.2607,4.2667,4.2547,4.2607,313500.0
2011-01-03 14:25:00,7.06,7.06,7.02,7.02,368300.0,4.2667,4.2667,4.2426,4.2426,368300.0
2011-01-03 14:30:00,7.03,7.03,7.02,7.03,133800.0,4.2486,4.2486,4.2426,4.2486,133800.0
2011-01-03 14:35:00,7.02,7.07,7.02,7.06,918800.0,4.2426,4.2728,4.2426,4.2667,918800.0
2011-01-03 14:40:00,7.06,7.08,7.05,7.08,514600.0,4.2667,4.2788,4.2607,4.2788,514600.0
2011-01-03 14:45:00,7.08,7.08,7.07,7.08,413500.0,4.2788,4.2788,4.2728,4.2788,413500.0
2011-01-03 14:50:00,7.08,7.1,7.07,7.1,347200.0,4.2788,4.2909,4.2728,4.2909,347200.0
2011-01-03 14:55:00,7.09,7.1,7.09,7.1,402800.0,4.2849,4.2909,4.2849,4.2909,402800.0
2011-01-03 15:00:00,7.1,7.1,7.07,7.07,328400.0,4.2909,4.2909,4.2728,4.2728,328400.0
2011-01-03 15:05:00,7.07,7.1,7.07,7.09,244200.0,4.2728,4.2909,4.2728,4.2849,244200.0
2011-01-03 15:10:00,7.1,7.11,7.08,7.08,403600.0,4.2909,4.297,4.2788,4.2788,403600.0
2011-01-03 15:15:00,7.09,7.09,7.06,7.08,386700.0,4.2849,4.2849,4.2667,4.2788,386700.0
2011-01-03 15:20:00,7.08,7.09,7.06,7.06,319600.0,4.2788,4.2849,4.2667,4.2667,319600.0
2011-01-03 15:25:00,7.06,7.08,7.06,7.07,206500.0,4.2667,4.2788,4.2667,4.2728,206500.0
2011-01-03 15:30:00,7.07,7.09,7.07,7.09,159000.0,4.2728,4.2849,4.2728,4.2849,159000.0
2011-01-03 15:35:00,7.09,7.09,7.08,7.09,203400.0,4.2849,4.2849,4.2788,4.2849,203400.0
2011-01-03 15:40:00,7.09,7.09,7.08,7.09,274800.0,4.2849,4.2849,4.2788,4.2849,274800.0
2011-01-03 15:45:00,7.09,7.1,7.08,7.1,442800.0,4.2849,4.2909,4.2788,4.2909,442800.0
2011-01-03 15:50:00,7.09,7.11,7.09,7.1,738400.0,4.2849,4.297,4.2849,4.2909,738400.0
2011-01-03 15:55:00,7.11,7.11,7.1,7.11,1172700.0,4.297,4.297,4.2909,4.297,1172700.0
2011-01-04 09:30:00,7.26,7.26,7.17,7.17,1384300.0,4.3876,4.3876,4.3332,4.3332,1384300.0
2011-01-04 09:35:00,7.17,7.19,7.16,7.16,873300.0,4.3332,4.3453,4.3272,4.3272,873300.0
2011-01-04 09:40:00,7.16,7.17,7.09,7.09,1215100.0,4.3272,4.3332,4.2849,4.2849,1215100.0
2011-01-04 09:45:00,7.09,7.14,7.08,7.11,2826000.0,4.2849,4.3151,4.2788,4.297,2826000.0
2011-01-04 09:50:00,7.11,7.12,7.08,7.08,1146600.0,4.297,4.303,4.2788,4.2788,1146600.0
2011-01-04 09:55:00,7.09,7.09,7.05,7.07,627700.0,4.2849,4.2849,4.2607,4.2728,627700.0
2011-01-04 10:00:00,7.06,7.1,7.06,7.07,722500.0,4.2667,4.2909,4.2667,4.2728,722500.0
2011-01-04 10:05:00,7.07,7.11,7.07,7.09,634000.0,4.2728,4.297,4.2728,4.2849,634000.0
2011-01-04 10:10:00,7.08,7.1,7.08,7.1,277700.0,4.2788,4.2909,4.2788,4.2909,277700.0
2011-01-04 10:15:00,7.1,7.1,7.08,7.08,232700.0,4.2909,4.2909,4.2788,4.2788,232700.0
2011-01-04 10:20:00,7.08,7.1,7.08,7.1,311700.0,4.2788,4.2909,4.2788,4.2909,311700.0
2011-01-04 10:25:00,7.09,7.14,7.09,7.14,420600.0,4.2849,4.3151,4.2849,4.3151,420600.0
2011-01-04 10:30:00,7.14,7.15,7.13,7.15,278300.0,4.3151,4.3211,4.3091,4.3211,278300.0
2011-01-04 10:35:00,7.14,7.15,7.12,7.13,420400.0,4.3151,4.3211,4.303,4.3091,420400.0
2011-01-04 10:40:00,7.13,7.14,7.12,7.14,142100.0,4.3091,4.3151,4.303,4.3151,142100.0
2011-01-04 10:45:00,7.14,7.14,7.11,7.12,235400.0,4.3151,4.3151,4.297,4.303,235400.0
2011-01-04 10:50:00,7.11,7.13,7.11,7.13,397400.0,4.297,4.3091,4.297,4.3091,397400.0
2011-01-04 10:55:00,7.12,7.13,7.11,7.11,249700.0,4.303,4.3091,4.297,4.297,249700.0
2011-01-04 11:00:00,7.11,7.12,7.11,7.12,192200.0,4.297,4.303,4.297,4.303,192200.0
2011-01-04 11:05:00,7.12,7.12,7.1,7.11,341100.0,4.303,4.303,4.2909,4.297,341100.0
2011-01-04 11:10:00,7.1,7.12,7.1,7.11,292000.0,4.2909,4.303,4.2909,4.297,292000.0
2011-01-04 11:15:00,7.11,7.13,7.11,7.11,278100.0,4.297,4.3091,4.297,4.297,278100.0
2011-01-04 11:20:00,7.11,7.13,7.11,7.13,224900.0,4.297,4.3091,4.297,4.3091,224900.0
2011-01-04 11:25:00,7.13,7.14,7.12,7.12,224900.0,4.3091,4.3151,4.303,4.303,224900.0
2011-01-04 11:30:00,7.13,7.13,7.12,7.13,77600.0,4.3091,4.3091,4.303,4.3091,77600.0
2011-01-04 11:35:00,7.13,7.13,7.11,7.12,156300.0,4.3091,4.3091,4.297,4.303,156300.0
2011-01-04 11:40:00,7.12,7.12,7.11,7.12,39200.0,4.303,4.303,4.297,4.303,39200.0
2011-01-04 11:45:00,7.11,7.12,7.1,7.1,256800.0,4.297,4.303,4.2909,4.2909,256800.0
2011-01-04 11:50:00,7.11,7.11,7.08,7.09,315700.0,4.297,4.297,4.2788,4.2849,315700.0
2011-01-04 11:55:00,7.09,7.09,7.08,7.08,240200.0,4.2849,4.2849,4.2788,4.2788,240200.0
2011-01-04 12:00:00,7.09,7.09,7.07,7.07,175200.0,4.2849,4.2849,4.2728,4.2728,175200.0
2011-01-04 12:05:00,7.07,7.08,7.03,7.04,676100.0,4.2728,4.2788,4.2486,4.2547,676100.0
2011-01-04 12:10:00,7.04,7.06,7.03,7.05,507300.0,4.2547,4.2667,4.2486,4.2607,507300.0
2011-01-04 12:15:00,7.06,7.06,7.05,7.05,122600.0,4.2667,4.2667,4.2607,4.2607,122600.0
2011-01-04 12:20:00,7.06,7.06,7.03,7.03,500900.0,4.2667,4.2667,4.2486,4.2486,500900.0
2011-01-04 12:25:00,7.03,7.04,7.0,7.02,716500.0,4.2486,4.2547,4.2305,4.2426,716500.0
2011-01-04 12:30:00,7.01,7.02,7.0,7.0,193200.0,4.2365,4.2426,4.2305,4.2305,193200.0
2011-01-04 12:35:00,7.0,7.01,6.99,7.0,654200.0,4.2305,4.2365,4.2244,4.2305,654200.0
2011-01-04 12:40:00,7.0,7.01,6.99,6.99,518900.0,4.2305,4.2365,4.2244,4.2244,518900.0
2011-01-04 12:45:00,6.99,7.01,6.99,7.01,462900.0,4.2244,4.2365,4.2244,4.2365,462900.0
2011-01-04 12:50:00,7.01,7.04,7.01,7.03,290800.0,4.2365,4.2547,4.2365,4.2486,290800.0
2011-01-04 12:55:00,7.03,7.04,7.02,7.03,178500.0,4.2486,4.2547,4.2426,4.2486,178500.0
2011-01-04 13:00:00,7.03,7.05,7.03,7.04,207000.0,4.2486,4.2607,4.2486,4.2547,207000.0
2011-01-04 13:05:00,7.05,7.05,7.04,7.05,219100.0,4.2607,4.2607,4.2547,4.2607,219100.0
2011-01-04 13:10:00,7.05,7.06,7.04,7.06,128200.0,4.2607,4.2667,4.2547,4.2667,128200.0
2011-01-04 13:15:00,7.06,7.07,7.04,7.04,303500.0,4.2667,4.2728,4.2547,4.2547,303500.0
2011-01-04 13:20:00,7.05,7.07,7.04,7.06,162400.0,4.2607,4.2728,4.2547,4.2667,162400.0
2011-01-04 13:25:00,7.07,7.07,7.05,7.06,145200.0,4.2728,4.2728,4.2607,4.2667,145200.0
2011-01-04 13:30:00,7.07,7.1,7.06,7.08,239700.0,4.2728,4.2909,4.2667,4.2788,239700.0
2011-01-04 13:35:00,7.09,7.09,7.07,7.09,144600.0,4.2849,4.2849,4.2728,4.2849,144600.0
2011-01-04 13:40:00,7.09,7.09,7.07,7.07,293400.0,4.2849,4.2849,4.2728,4.2728,293400.0
2011-01-04 13:45:00,7.07,7.1,7.07,7.07,368700.0,4.2728,4.2909,4.2728,4.2728,368700.0
2011-01-04 13:50:00,7.07,7.08,7.06,7.07,78800.0,4.2728,4.2788,4.2667,4.2728,78800.0
2011-01-04 13:55:00,7.07,7.07,7.06,7.07,93300.0,4.2728,4.2728,4.2667,4.2728,93300.0
2011-01-04 14:00:00,7.07,7.08,7.06,7.08,135300.0,4.2728,4.2788,4.2667,4.2788,135300.0
2011-01-04 14:05:00,7.08,7.11,7.08,7.1,220800.0,4.2788,4.297,4.2788,4.2909,220800.0
2011-01-04 14:10:00,7.11,7.11,7.1,7.11,183000.0,4.297,4.297,4.2909,4.297,183000.0
2011-01-04 14:15:00,7.12,7.12,7.11,7.12,137700.0,4.303,4.303,4.297,4.303,137700.0
2011-01-04 14:20:00,7.12,7.14,7.11,7.12,145900.0,4.303,4.3151,4.297,4.303,145900.0
2011-01-04 14:25:00,7.13,7.13,7.11,7.11,267600.0,4.3091,4.3091,4.297,4.297,267600.0
2011-01-04 14:30:00,7.11,7.12,7.1,7.11,109900.0,4.297,4.303,4.2909,4.297,109900.0
2011-01-04 14:35:00,7.11,7.11,7.1,7.11,61100.0,4.297,4.297,4.2909,4.297,61100.0
2011-01-04 14:40:00,7.11,7.11,7.1,7.1,62200.0,4.297,4.297,4.2909,4.2909,62200.0
2011-01-04 14:45:00,7.1,7.11,7.1,7.11,59700.0,4.2909,4.297,4.2909,4.297,59700.0
2011-01-04 14:50:00,7.11,7.11,7.1,7.11,58900.0,4.297,4.297,4.2909,4.297,58900.0
2011-01-04 14:55:00,7.11,7.11,7.08,7.11,552600.0,4.297,4.297,4.2788,4.297,552600.0
2011-01-04 15:00:00,7.11,7.12,7.1,7.12,206400.0,4.297,4.303,4.2909,4.303,206400.0
2011-01-04 15:05:00,7.12,7.13,7.1,7.11,348700.0,4.303,4.3091,4.2909,4.297,348700.0
2011-01-04 15:10:00,7.11,7.12,7.09,7.12,285300.0,4.297,4.303,4.2849,4.303,285300.0
2011-01-04 15:15:00,7.12,7.13,7.11,7.13,297200.0,4.303,4.3091,4.297,4.3091,297200.0
2011-01-04 15:20:00,7.13,7.15,7.12,7.15,1010900.0,4.3091,4.3211,4.303,4.3211,1010900.0
2011-01-04 15:25:00,7.15,7.16,7.14,7.16,1032000.0,4.3211,4.3272,4.3151,4.3272,1032000.0
2011-01-04 15:30:00,7.16,7.18,7.15,7.16,490900.0,4.3272,4.3393,4.3211,4.3272,490900.0
2011-01-04 15:35:00,7.17,7.17,7.16,7.17,212700.0,4.3332,4.3332,4.3272,4.3332,212700.0
2011-01-04 15:40:00,7.17,7.18,7.16,7.18,467100.0,4.3332,4.3393,4.3272,4.3393,467100.0
2011-01-04 15:45:00,7.18,7.2,7.18,7.2,1180700.0,4.3393,4.3514,4.3393,4.3514,1180700.0
2011-01-04 15:50:00,7.2,7.21,7.19,7.21,912300.0,4.3514,4.3574,4.3453,4.3574,912300.0
2011-01-04 15:55:00,7.2,7.21,7.2,7.2,909400.0,4.3514,4.3574,4.3514,4.3514,909400.0
2011-01-05 09:30:00,7.11,7.15,7.07,7.12,1113400.0,4.297,4.3211,4.2728,4.303,1113400.0
2011-01-05 09:35:00,7.11,7.12,7.08,7.09,559200.0,4.297,4.303,4.2788,4.2849,559200.0
2011-01-05 09:40:00,7.08,7.11,7.08,7.1,590100.0,4.2788,4.297,4.2788,4.2909,590100.0
2011-01-05 09:45:00,7.1,7.13,7.09,7.13,339700.0,4.2909,4.3091,4.2849,4.3091,339700.0
2011-01-05 09:50:00,7.12,7.13,7.11,7.12,244600.0,4.303,4.3091,4.297,4.303,244600.0
2011-01-05 09:55:00,7.11,7.12,7.09,7.09,273300.0,4.297,4.303,4.2849,4.2849,273300.0
2011-01-05 10:00:00,7.09,7.1,7.08,7.1,702200.0,4.2849,4.2909,4.2788,4.2909,702200.0
2011-01-05 10:05:00,7.09,7.14,7.09,7.14,1016800.0,4.2849,4.3151,4.2849,4.3151,1016800.0
2011-01-05 10:10:00,7.14,7.18,7.14,7.14,1137500.0,4.3151,4.3393,4.3151,4.3151,1137500.0
2011-01-05 10:15:00,7.14,7.16,7.14,7.16,529600.0,4.3151,4.3272,4.3151,4.3272,529600.0
2011-01-05 10:20:00,7.15,7.16,7.14,7.15,264600.0,4.3211,4.3272,4.3151,4.3211,264600.0
2011-01-05 10:25:00,7.14,7.15,7.14,7.14,168400.0,4.3151,4.3211,4.3151,4.3151,168400.0
2011-01-05 10:30:00,7.14,7.15,7.13,7.14,414000.0,4.3151,4.3211,4.3091,4.3151,414000.0
2011-01-05 10:35:00,7.14,7.15,7.14,7.15,154900.0,4.3151,4.3211,4.3151,4.3211,154900.0
2011-01-05 10:40:00,7.15,7.15,7.14,7.14,199900.0,4.3211,4.3211,4.3151,4.3151,199900.0
2011-01-05 10:45:00,7.14,7.16,7.14,7.16,357500.0,4.3151,4.3272,4.3151,4.3272,357500.0
2011-01-05 10:50:00,7.16,7.16,7.15,7.15,295900.0,4.3272,4.3272,4.3211,4.3211,295900.0
2011-01-05 10:55:00,7.15,7.15,7.1,7.1,631000.0,4.3211,4.3211,4.2909,4.2909,631000.0
2011-01-05 11:00:00,7.1,7.11,7.1,7.11,91400.0,4.2909,4.297,4.2909,4.297,91400.0
2011-01-05 11:05:00,7.1,7.13,7.1,7.11,501100.0,4.2909,4.3091,4.2909,4.297,501100.0
2011-01-05 11:10:00,7.12,7.13,7.11,7.13,319100.0,4.303,4.3091,4.297,4.3091,319100.0
2011-01-05 11:15:00,7.13,7.14,7.13,7.14,150100.0,4.3091,4.3151,4.3091,4.3151,150100.0
2011-01-05 11:20:00,7.14,7.16,7.13,7.15,348500.0,4.3151,4.3272,4.3091,4.3211,348500.0
2011-01-05 11:25:00,7.14,7.15,7.14,7.14,73700.0,4.3151,4.3211,4.3151,4.3151,73700.0
2011-01-05 11:30:00,7.14,7.15,7.14,7.14,115300.0,4.3151,4.3211,4.3151,4.3151,115300.0
2011-01-05 11:35:00,7.15,7.15,7.14,7.14,69000.0,4.3211,4.3211,4.3151,4.3151,69000.0
2011-01-05 11:40:00,7.15,7.15,7.14,7.15,117400.0,4.3211,4.3211,4.3151,4.3211,117400.0
2011-01-05 11:45:00,7.14,7.15,7.14,7.14,60300.0,4.3151,4.3211,4.3151,4.3151,60300.0
2011-01-05 11:50:00,7.15,7.15,7.12,7.13,1227400.0,4.3211,4.3211,4.303,4.3091,1227400.0
2011-01-05 11:55:00,7.13,7.14,7.11,7.11,799500.0,4.3091,4.3151,4.297,4.297,799500.0
2011-01-05 12:00:00,7.12,7.12,7.11,7.12,77700.0,4.303,4.303,4.297,4.303,77700.0
2011-01-05 12:05:00,7.12,7.14,7.11,7.14,226700.0,4.303,4.3151,4.297,4.3151,226700.0
2011-01-05 12:10:00,7.14,7.14,7.13,7.13,182600.0,4.3151,4.3151,4.3091,4.3091,182600.0
2011-01-05 12:15:00,7.14,7.14,7.13,7.13,107600.0,4.3151,4.3151,4.3091,4.3091,107600.0
2011-01-05 12:20:00,7.14,7.14,7.13,7.14,162000.0,4.3151,4.3151,4.3091,4.3151,162000.0
2011-01-05 12:25:00,7.14,7.14,7.13,7.14,208400.0,4.3151,4.3151,4.3091,4.3151,208400.0
2011-01-05 12:30:00,7.14,7.18,7.13,7.18,434000.0,4.3151,4.3393,4.3091,4.3393,434000.0
2011-01-05 12:35:00,7.18,7.18,7.17,7.18,156900.0,4.3393,4.3393,4.3332,4.3393,156900.0
2011-01-05 12:40:00,7.17,7.18,7.15,7.15,318300.0,4.3332,4.3393,4.3211,4.3211,318300.0
2011-01-05 12:45:00,7.16,7.16,7.15,7.16,132700.0,4.3272,4.3272,4.3211,4.3272,132700.0
2011-01-05 12:50:00,7.16,7.18,7.15,7.18,232100.0,4.3272,4.3393,4.3211,4.3393,232100.0
2011-01-05 12:55:00,7.18,7.19,7.17,7.18,161500.0,4.3393,4.3453,4.3332,4.3393,161500.0
2011-01-05 13:00:00,7.19,7.19,7.18,7.18,311400.0,4.3453,4.3453,4.3393,4.3393,311400.0
2011-01-05 13:05:00,7.19,7.2,7.15,7.16,450300.0,4.3453,4.3514,4.3211,4.3272,450300.0
2011-01-05 13:10:00,7.16,7.18,7.16,7.18,373900.0,4.3272,4.3393,4.3272,4.3393,373900.0
2011-01-05 13:15:00,7.17,7.18,7.16,7.16,105000.0,4.3332,4.3393,4.3272,4.3272,105000.0
2011-01-05 13:20:00,7.17,7.17,7.16,7.17,84500.0,4.3332,4.3332,4.3272,4.3332,84500.0
2011-01-05 13:25:00,7.17,7.2,7.16,7.19,235700.0,4.3332,4.3514,4.3272,4.3453,235700.0
2011-01-05 13:30:00,7.18,7.19,7.17,7.17,140200.0,4.3393,4.3453,4.3332,4.3332,140200.0
2011-01-05 13:35:00,7.17,7.18,7.16,7.16,130700.0,4.3332,4.3393,4.3272,4.3272,130700.0
2011-01-05 13:40:00,7.16,7.17,7.15,7.16,153600.0,4.3272,4.3332,4.3211,4.3272,153600.0
2011-01-05 13:45:00,7.16,7.17,7.15,7.15,260400.0,4.3272,4.3332,4.3211,4.3211,260400.0
2011-01-05 13:50:00,7.16,7.16,7.15,7.16,65500.0,4.3272,4.3272,4.3211,4.3272,65500.0
2011-01-05 13:55:00,7.16,7.16,7.15,7.16,96000.0,4.3272,4.3272,4.3211,4.3272,96000.0
2011-01-05 14:00:00,7.16,7.18,7.15,7.18,211600.0,4.3272,4.3393,4.3211,4.3393,211600.0
2011-01-05 14:05:00,7.17,7.18,7.17,7.18,97400.0,4.3332,4.3393,4.3332,4.3393,97400.0
2011-01-05 14:10:00,7.18,7.18,7.17,7.17,92100.0,4.3393,4.3393,4.3332,4.3332,92100.0
2011-01-05 14:15:00,7.18,7.18,7.16,7.16,227200.0,4.3393,4.3393,4.3272,4.3272,227200.0
2011-01-05 14:20:00,7.16,7.17,7.16,7.16,88600.0,4.3272,4.3332,4.3272,4.3272,88600.0
2011-01-05 14:25:00,7.16,7.17,7.15,7.16,117100.0,4.3272,4.3332,4.3211,4.3272,117100.0
2011-01-05 14:30:00,7.15,7.16,7.15,7.16,49700.0,4.3211,4.3272,4.3211,4.3272,49700.0
2011-01-05 14:35:00,7.16,7.16,7.14,7.14,546100.0,4.3272,4.3272,4.3151,4.3151,546100.0
2011-01-05 14:40:00,7.14,7.17,7.13,7.16,325700.0,4.3151,4.3332,4.3091,4.3272,325700.0
2011-01-05 14:45:00,7.17,7.18,7.16,7.18,232000.0,4.3332,4.3393,4.3272,4.3393,232000.0
2011-01-05 14:50:00,7.18,7.18,7.17,7.17,221800.0,4.3393,4.3393,4.3332,4.3332,221800.0
2011-01-05 14:55:00,7.18,7.18,7.17,7.18,147200.0,4.3393,4.3393,4.3332,4.3393,147200.0
2011-01-05 15:00:00,7.18,7.2,7.17,7.19,310700.0,4.3393,4.3514,4.3332,4.3453,310700.0
2011-01-05 15:05:00,7.2,7.21,7.19,7.2,462800.0,4.3514,4.3574,4.3453,4.3514,462800.0
2011-01-05 15:10:00,7.2,7.24,7.2,7.2,731700.0,4.3514,4.3755,4.3514,4.3514,731700.0
2011-01-05 15:15:00,7.21,7.21,7.2,7.21,148600.0,4.3574,4.3574,4.3514,4.3574,148600.0
2011-01-05 15:20:00,7.2,7.21,7.19,7.19,190500.0,4.3514,4.3574,4.3453,4.3453,190500.0
2011-01-05 15:25:00,7.2,7.2,7.19,7.19,84800.0,4.3514,4.3514,4.3453,4.3453,84800.0
2011-01-05 15:30:00,7.2,7.2,7.18,7.18,398700.0,4.3514,4.3514,4.3393,4.3393,398700.0
2011-01-05 15:35:00,7.18,7.19,7.18,7.19,112100.0,4.3393,4.3453,4.3393,4.3453,112100.0
2011-01-05 15:40:00,7.18,7.19,7.17,7.18,262400.0,4.3393,4.3453,4.3332,4.3393,262400.0
2011-01-05 15:45:00,7.17,7.19,7.17,7.19,466600.0,4.3332,4.3453,4.3332,4.3453,466600.0
2011-01-05 15:50:00,7.18,7.2,7.17,7.2,666600.0,4.3393,4.3514,4.3332,4.3514,666600.0
2011-01-05 15:55:00,7.2,7.2,7.18,7.18,1753400.0,4.3514,4.3514,4.3393,4.3393,1753400.0
2011-01-06 09:30:00,7.26,7.27,7.18,7.2,1047800.0,4.3876,4.3937,4.3393,4.3514,1047800.0
2011-01-06 09:35:00,7.2,7.24,7.19,7.21,744800.0,4.3514,4.3755,4.3453,4.3574,744800.0
2011-01-06 09:40:00,7.21,7.28,7.21,7.24,1200800.0,4.3574,4.3997,4.3574,4.3755,1200800.0
2011-01-06 09:45:00,7.24,7.28,7.24,7.28,532800.0,4.3755,4.3997,4.3755,4.3997,532800.0
2011-01-06 09:50:00,7.28,7.3,7.27,7.3,443600.0,4.3997,4.4118,4.3937,4.4118,443600.0
2011-01-06 09:55:00,7.3,7.32,7.25,7.26,742300.0,4.4118,4.4239,4.3816,4.3876,742300.0
2011-01-06 10:00:00,7.26,7.28,7.23,7.24,780200.0,4.3876,4.3997,4.3695,4.3755,780200.0
2011-01-06 10:05:00,7.24,7.25,7.23,7.23,452000.0,4.3755,4.3816,4.3695,4.3695,452000.0
2011-01-06 10:10:00,7.24,7.24,7.2,7.21,643500.0,4.3755,4.3755,4.3514,4.3574,643500.0
2011-01-06 10:15:00,7.21,7.23,7.2,7.23,229500.0,4.3574,4.3695,4.3514,4.3695,229500.0
2011-01-06 10:20:00,7.23,7.24,7.22,7.23,214600.0,4.3695,4.3755,4.3634,4.3695,214600.0
2011-01-06 10:25:00,7.23,7.25,7.23,7.24,221500.0,4.3695,4.3816,4.3695,4.3755,221500.0
2011-01-06 10:30:00,7.24,7.25,7.23,7.25,318400.0,4.3755,4.3816,4.3695,4.3816,318400.0
2011-01-06 10:35:00,7.25,7.28,7.24,7.28,751100.0,4.3816,4.3997,4.3755,4.3997,751100.0
2011-01-06 10:40:00,7.28,7.29,7.27,7.27,247300.0,4.3997,4.4057,4.3937,4.3937,247300.0
2011-01-06 10:45:00,7.27,7.28,7.26,7.27,207600.0,4.3937,4.3997,4.3876,4.3937,207600.0
2011-01-06 10:50:00,7.27,7.28,7.24,7.28,539300.0,4.3937,4.3997,4.3755,4.3997,539300.0
2011-01-06 10:55:00,7.28,7.28,7.26,7.27,338600.0,4.3997,4.3997,4.3876,4.3937,338600.0
2011-01-06 11:00:00,7.27,7.27,7.24,7.24,532200.0,4.3937,4.3937,4.3755,4.3755,532200.0
2011-01-06 11:05:00,7.23,7.25,7.22,7.24,415000.0,4.3695,4.3816,4.3634,4.3755,415000.0
2011-01-06 11:10:00,7.24,7.25,7.23,7.23,217900.0,4.3755,4.3816,4.3695,4.3695,217900.0
2011-01-06 11:15:00,7.24,7.24,7.23,7.23,171500.0,4.3755,4.3755,4.3695,4.3695,171500.0
2011-01-06 11:20:00,7.24,7.24,7.23,7.23,47900.0,4.3755,4.3755,4.3695,4.3695,47900.0
2011-01-06 11:25:00,7.23,7.24,7.23,7.24,104800.0,4.3695,4.3755,4.3695,4.3755,104800.0
2011-01-06 11:30:00,7.24,7.24,7.23,7.24,58900.0,4.3755,4.3755,4.3695,4.3755,58900.0
2011-01-06 11:35:00,7.24,7.24,7.23,7.23,93300.0,4.3755,4.3755,4.3695,4.3695,93300.0
2011-01-06 11:40:00,7.24,7.24,7.22,7.24,191200.0,4.3755,4.3755,4.3634,4.3755,191200.0
2011-01-06 11:45:00,7.23,7.25,7.23,7.24,114400.0,4.3695,4.3816,4.3695,4.3755,114400.0
2011-01-06 11:50:00,7.24,7.25,7.24,7.24,85500.0,4.3755,4.3816,4.3755,4.3755,85500.0
2011-01-06 11:55:00,7.24,7.25,7.24,7.24,63800.0,4.3755,4.3816,4.3755,4.3755,63800.0
2011-01-06 12:00:00,7.24,7.25,7.24,7.24,46200.0,4.3755,4.3816,4.3755,4.3755,46200.0
2011-01-06 12:05:00,7.25,7.25,7.23,7.24,146900.0,4.3816,4.3816,4.3695,4.3755,146900.0
2011-01-06 12:10:00,7.24,7.24,7.21,7.21,514200.0,4.3755,4.3755,4.3574,4.3574,514200.0
2011-01-06 12:15:00,7.21,7.22,7.21,7.22,468200.0,4.3574,4.3634,4.3574,4.3634,468200.0
2011-01-06 12:20:00,7.22,7.22,7.21,7.21,154900.0,4.3634,4.3634,4.3574,4.3574,154900.0
2011-01-06 12:25:00,7.21,7.23,7.21,7.22,162200.0,4.3574,4.3695,4.3574,4.3634,162200.0
2011-01-06 12:30:00,7.22,7.23,7.21,7.21,227100.0,4.3634,4.3695,4.3574,4.3574,227100.0
2011-01-06 12:35:00,7.21,7.22,7.21,7.22,71200.0,4.3574,4.3634,4.3574,4.3634,71200.0
2011-01-06 12:40:00,7.21,7.22,7.21,7.22,80400.0,4.3574,4.3634,4.3574,4.3634,80400.0
2011-01-06 12:45:00,7.22,7.23,7.21,7.22,210600.0,4.3634,4.3695,4.3574,4.3634,210600.0
2011-01-06 12:50:00,7.22,7.23,7.22,7.23,64300.0,4.3634,4.3695,4.3634,4.3695,64300.0
2011-01-06 12:55:00,7.22,7.23,7.21,7.22,103400.0,4.3634,4.3695,4.3574,4.3634,103400.0
2011-01-06 13:00:00,7.21,7.22,7.21,7.21,43800.0,4.3574,4.3634,4.3574,4.3574,43800.0
2011-01-06 13:05:00,7.21,7.22,7.2,7.2,200500.0,4.3574,4.3634,4.3514,4.3514,200500.0
2011-01-06 13:10:00,7.2,7.21,7.16,7.16,690200.0,4.3514,4.3574,4.3272,4.3272,690200.0
2011-01-06 13:15:00,7.16,7.17,7.16,7.16,91400.0,4.3272,4.3332,4.3272,4.3272,91400.0
2011-01-06 13:20:00,7.16,7.18,7.16,7.18,298700.0,4.3272,4.3393,4.3272,4.3393,298700.0
2011-01-06 13:25:00,7.17,7.18,7.16,7.16,126500.0,4.3332,4.3393,4.3272,4.3272,126500.0
2011-01-06 13:30:00,7.16,7.17,7.16,7.16,72200.0,4.3272,4.3332,4.3272,4.3272,72200.0
2011-01-06 13:35:00,7.16,7.17,7.16,7.16,98300.0,4.3272,4.3332,4.3272,4.3272,98300.0
2011-01-06 13:40:00,7.16,7.18,7.16,7.16,409500.0,4.3272,4.3393,4.3272,4.3272,409500.0
2011-01-06 13:45:00,7.16,7.17,7.15,7.15,239100.0,4.3272,4.3332,4.3211,4.3211,239100.0
2011-01-06 13:50:00,7.15,7.16,7.15,7.16,72400.0,4.3211,4.3272,4.3211,4.3272,72400.0
2011-01-06 13:55:00,7.16,7.16,7.12,7.14,619200.0,4.3272,4.3272,4.303,4.3151,619200.0
2011-01-06 14:00:00,7.13,7.14,7.13,7.14,310300.0,4.3091,4.3151,4.3091,4.3151,310300.0
2011-01-06 14:05:00,7.14,7.14,7.12,7.13,202700.0,4.3151,4.3151,4.303,4.3091,202700.0
2011-01-06 14:10:00,7.13,7.14,7.1,7.11,290300.0,4.3091,4.3151,4.2909,4.297,290300.0
2011-01-06 14:15:00,7.1,7.12,7.1,7.11,150900.0,4.2909,4.303,4.2909,4.297,150900.0
2011-01-06 14:20:00,7.11,7.14,7.11,7.14,329800.0,4.297,4.3151,4.297,4.3151,329800.0
2011-01-06 14:25:00,7.14,7.15,7.13,7.14,128300.0,4.3151,4.3211,4.3091,4.3151,128300.0
2011-01-06 14:30:00,7.14,7.15,7.14,7.15,73300.0,4.3151,4.3211,4.3151,4.3211,73300.0
2011-01-06 14:35:00,7.14,7.16,7.14,7.15,151200.0,4.3151,4.3272,4.3151,4.3211,151200.0
2011-01-06 14:40:00,7.16,7.16,7.14,7.14,148400.0,4.3272,4.3272,4.3151,4.3151,148400.0
2011-01-06 14:45:00,7.14,7.15,7.13,7.13,103700.0,4.3151,4.3211,4.3091,4.3091,103700.0
2011-01-06 14:50:00,7.13,7.14,7.13,7.14,106800.0,4.3091,4.3151,4.3091,4.3151,106800.0
2011-01-06 14:55:00,7.14,7.15,7.13,7.15,114200.0,4.3151,4.3211,4.3091,4.3211,114200.0
2011-01-06 15:00:00,7.15,7.15,7.14,7.15,64500.0,4.3211,4.3211,4.3151,4.3211,64500.0
2011-01-06 15:05:00,7.14,7.16,7.14,7.16,156500.0,4.3151,4.3272,4.3151,4.3272,156500.0
2011-01-06 15:10:00,7.16,7.2,7.16,7.2,924600.0,4.3272,4.3514,4.3272,4.3514,924600.0
2011-01-06 15:15:00,7.2,7.21,7.18,7.18,325200.0,4.3514,4.3574,4.3393,4.3393,325200.0
2011-01-06 15:20:00,7.18,7.19,7.15,7.15,264800.0,4.3393,4.3453,4.3211,4.3211,264800.0
2011-01-06 15:25:00,7.15,7.17,7.14,7.16,241500.0,4.3211,4.3332,4.3151,4.3272,241500.0
2011-01-06 15:30:00,7.16,7.17,7.15,7.15,172200.0,4.3272,4.3332,4.3211,4.3211,172200.0
2011-01-06 15:35:00,7.15,7.17,7.15,7.16,304000.0,4.3211,4.3332,4.3211,4.3272,304000.0
2011-01-06 15:40:00,7.16,7.16,7.15,7.16,204600.0,4.3272,4.3272,4.3211,4.3272,204600.0
2011-01-06 15:45:00,7.15,7.16,7.13,7.13,576800.0,4.3211,4.3272,4.3091,4.3091,576800.0
2011-01-06 15:50:00,7.14,7.16,7.14,7.15,517700.0,4.3151,4.3272,4.3151,4.3211,517700.0
2011-01-06 15:55:00,7.15,7.16,7.15,7.16,666100.0,4.3211,4.3272,4.3211,4.3272,666100.0
2011-01-07 09:30:00,7.22,7.23,7.2,7.2,394300.0,4.3634,4.3695,4.3514,4.3514,394300.0
2011-01-07 09:35:00,7.21,7.22,7.2,7.21,361400.0,4.3574,4.3634,4.3514,4.3574,361400.0
2011-01-07 09:40:00,7.2,7.21,7.18,7.18,338000.0,4.3514,4.3574,4.3393,4.3393,338000.0
2011-01-07 09:45:00,7.19,7.19,7.17,7.18,259900.0,4.3453,4.3453,4.3332,4.3393,259900.0
2011-01-07 09:50:00,7.18,7.2,7.18,7.2,411700.0,4.3393,4.3514,4.3393,4.3514,411700.0
2011-01-07 09:55:00,7.2,7.21,7.19,7.21,243600.0,4.3514,4.3574,4.3453,4.3574,243600.0
2011-01-07 10:00:00,7.21,7.21,7.2,7.2,191900.0,4.3574,4.3574,4.3514,4.3514,191900.0
2011-01-07 10:05:00,7.2,7.22,7.19,7.2,726300.0,4.3514,4.3634,4.3453,4.3514,726300.0
2011-01-07 10:10:00,7.21,7.23,7.2,7.22,431100.0,4.3574,4.3695,4.3514,4.3634,431100.0
2011-01-07 10:15:00,7.22,7.23,7.2,7.2,250300.0,4.3634,4.3695,4.3514,4.3514,250300.0
2011-01-07 10:20:00,7.21,7.21,7.19,7.21,136200.0,4.3574,4.3574,4.3453,4.3574,136200.0
2011-01-07 10:25:00,7.21,7.21,7.2,7.21,65300.0,4.3574,4.3574,4.3514,4.3574,65300.0
2011-01-07 10:30:00,7.2,7.21,7.19,7.2,194000.0,4.3514,4.3574,4.3453,4.3514,194000.0
2011-01-07 10:35:00,7.2,7.21,7.15,7.15,525700.0,4.3514,4.3574,4.3211,4.3211,525700.0
2011-01-07 10:40:00,7.15,7.15,7.12,7.13,393200.0,4.3211,4.3211,4.303,4.3091,393200.0
2011-01-07 10:45:00,7.13,7.16,7.13,7.14,312700.0,4.3091,4.3272,4.3091,4.3151,312700.0
2011-01-07 10:50:00,7.14,7.15,7.13,7.13,266300.0,4.3151,4.3211,4.3091,4.3091,266300.0
2011-01-07 10:55:00,7.13,7.15,7.13,7.14,261100.0,4.3091,4.3211,4.3091,4.3151,261100.0
2011-01-07 11:00:00,7.13,7.14,7.04,7.04,859100.0,4.3091,4.3151,4.2547,4.2547,859100.0
2011-01-07 11:05:00,7.04,7.05,7.01,7.02,1157400.0,4.2547,4.2607,4.2365,4.2426,1157400.0
2011-01-07 11:10:00,7.02,7.07,7.01,7.07,565400.0,4.2426,4.2728,4.2365,4.2728,565400.0
2011-01-07 11:15:00,7.07,7.09,7.06,7.08,324800.0,4.2728,4.2849,4.2667,4.2788,324800.0
2011-01-07 11:20:00,7.08,7.08,6.98,6.99,1273800.0,4.2788,4.2788,4.2184,4.2244,1273800.0
2011-01-07 11:25:00,6.99,7.02,6.97,7.02,1847900.0,4.2244,4.2426,4.2124,4.2426,1847900.0
2011-01-07 11:30:00,7.02,7.04,7.01,7.03,421200.0,4.2426,4.2547,4.2365,4.2486,421200.0
2011-01-07 11:35:00,7.03,7.04,7.01,7.04,389100.0,4.2486,4.2547,4.2365,4.2547,389100.0
2011-01-07 11:40:00,7.03,7.06,7.03,7.05,455500.0,4.2486,4.2667,4.2486,4.2607,455500.0
2011-01-07 11:45:00,7.06,7.06,7.04,7.05,295800.0,4.2667,4.2667,4.2547,4.2607,295800.0
2011-01-07 11:50:00,7.05,7.11,7.05,7.1,717500.0,4.2607,4.297,4.2607,4.2909,717500.0
2011-01-07 11:55:00,7.1,7.1,7.07,7.08,225200.0,4.2909,4.2909,4.2728,4.2788,225200.0
2011-01-07 12:00:00,7.07,7.07,7.03,7.05,471400.0,4.2728,4.2728,4.2486,4.2607,471400.0
2011-01-07 12:05:00,7.06,7.06,7.03,7.05,295500.0,4.2667,4.2667,4.2486,4.2607,295500.0
2011-01-07 12:10:00,7.05,7.05,7.02,7.02,129000.0,4.2607,4.2607,4.2426,4.2426,129000.0
2011-01-07 12:15:00,7.03,7.04,7.02,7.04,143900.0,4.2486,4.2547,4.2426,4.2547,143900.0
2011-01-07 12:20:00,7.03,7.04,7.02,7.03,124300.0,4.2486,4.2547,4.2426,4.2486,124300.0
2011-01-07 12:25:00,7.03,7.03,7.01,7.01,121600.0,4.2486,4.2486,4.2365,4.2365,121600.0
2011-01-07 12:30:00,7.01,7.02,6.99,7.0,782500.0,4.2365,4.2426,4.2244,4.2305,782500.0
2011-01-07 12:35:00,7.0,7.04,7.0,7.03,242500.0,4.2305,4.2547,4.2305,4.2486,242500.0
2011-01-07 12:40:00,7.03,7.04,7.0,7.0,446300.0,4.2486,4.2547,4.2305,4.2305,446300.0
2011-01-07 12:45:00,7.0,7.03,7.0,7.02,201600.0,4.2305,4.2486,4.2305,4.2426,201600.0
2011-01-07 12:50:00,7.01,7.03,7.0,7.01,240200.0,4.2365,4.2486,4.2305,4.2365,240200.0
2011-01-07 12:55:00,7.02,7.05,7.01,7.03,301400.0,4.2426,4.2607,4.2365,4.2486,301400.0
2011-01-07 13:00:00,7.03,7.03,7.01,7.02,66800.0,4.2486,4.2486,4.2365,4.2426,66800.0
2011-01-07 13:05:00,7.02,7.04,7.01,7.03,329600.0,4.2426,4.2547,4.2365,4.2486,329600.0
2011-01-07 13:10:00,7.03,7.05,7.01,7.03,429500.0,4.2486,4.2607,4.2365,4.2486,429500.0
2011-01-07 13:15:00,7.02,7.07,7.02,7.05,372900.0,4.2426,4.2728,4.2426,4.2607,372900.0
2011-01-07 13:20:00,7.05,7.06,7.04,7.05,146600.0,4.2607,4.2667,4.2547,4.2607,146600.0
2011-01-07 13:25:00,7.05,7.06,7.04,7.05,178700.0,4.2607,4.2667,4.2547,4.2607,178700.0
2011-01-07 13:30:00,7.06,7.06,7.02,7.05,558700.0,4.2667,4.2667,4.2426,4.2607,558700.0
2011-01-07 13:35:00,7.04,7.08,7.04,7.07,280700.0,4.2547,4.2788,4.2547,4.2728,280700.0
2011-01-07 13:40:00,7.08,7.08,7.05,7.08,382100.0,4.2788,4.2788,4.2607,4.2788,382100.0
2011-01-07 13:45:00,7.08,7.1,7.07,7.1,178300.0,4.2788,4.2909,4.2728,4.2909,178300.0
2011-01-07 13:50:00,7.09,7.1,7.07,7.07,122400.0,4.2849,4.2909,4.2728,4.2728,122400.0
2011-01-07 13:55:00,7.07,7.08,7.06,7.07,155600.0,4.2728,4.2788,4.2667,4.2728,155600.0
2011-01-07 14:00:00,7.06,7.08,7.06,7.07,191800.0,4.2667,4.2788,4.2667,4.2728,191800.0
2011-01-07 14:05:00,7.07,7.08,7.05,7.06,57500.0,4.2728,4.2788,4.2607,4.2667,57500.0
2011-01-07 14:10:00,7.05,7.06,7.02,7.02,275800.0,4.2607,4.2667,4.2426,4.2426,275800.0
2011-01-07 14:15:00,7.02,7.04,7.01,7.04,267200.0,4.2426,4.2547,4.2365,4.2547,267200.0
2011-01-07 14:20:00,7.04,7.08,7.03,7.06,283700.0,4.2547,4.2788,4.2486,4.2667,283700.0
2011-01-07 14:25:00,7.06,7.07,7.05,7.05,161900.0,4.2667,4.2728,4.2607,4.2607,161900.0
2011-01-07 14:30:00,7.05,7.07,7.04,7.07,369500.0,4.2607,4.2728,4.2547,4.2728,369500.0
2011-01-07 14:35:00,7.07,7.09,7.06,7.09,113200.0,4.2728,4.2849,4.2667,4.2849,113200.0
2011-01-07 14:40:00,7.09,7.09,7.07,7.07,168600.0,4.2849,4.2849,4.2728,4.2728,168600.0
2011-01-07 14:45:00,7.09,7.09,7.08,7.09,73900.0,4.2849,4.2849,4.2788,4.2849,73900.0
2011-01-07 14:50:00,7.09,7.12,7.09,7.1,402300.0,4.2849,4.303,4.2849,4.2909,402300.0
2011-01-07 14:55:00,7.1,7.11,7.09,7.11,136900.0,4.2909,4.297,4.2849,4.297,136900.0
2011-01-07 15:00:00,7.1,7.11,7.09,7.1,266400.0,4.2909,4.297,4.2849,4.2909,266400.0
2011-01-07 15:05:00,7.1,7.12,7.1,7.11,148300.0,4.2909,4.303,4.2909,4.297,148300.0
2011-01-07 15:10:00,7.11,7.13,7.09,7.12,503700.0,4.297,4.3091,4.2849,4.303,503700.0
2011-01-07 15:15:00,7.11,7.14,7.11,7.12,303000.0,4.297,4.3151,4.297,4.303,303000.0
2011-01-07 15:20:00,7.12,7.13,7.12,7.13,95700.0,4.303,4.3091,4.303,4.3091,95700.0
2011-01-07 15:25:00,7.13,7.13,7.1,7.11,168100.0,4.3091,4.3091,4.2909,4.297,168100.0
2011-01-07 15:30:00,7.1,7.11,7.08,7.11,319500.0,4.2909,4.297,4.2788,4.297,319500.0
2011-01-07 15:35:00,7.11,7.13,7.08,7.1,571900.0,4.297,4.3091,4.2788,4.2909,571900.0
2011-01-07 15:40:00,7.11,7.11,7.09,7.09,187600.0,4.297,4.297,4.2849,4.2849,187600.0
2011-01-07 15:45:00,7.1,7.11,7.09,7.09,185500.0,4.2909,4.297,4.2849,4.2849,185500.0
2011-01-07 15:50:00,7.09,7.13,7.09,7.11,611400.0,4.2849,4.3091,4.2849,4.297,611400.0
2011-01-07 15:55:00,7.11,7.12,7.09,7.12,779200.0,4.297,4.303,4.2849,4.303,779200.0
2011-01-10 09:30:00,7.05,7.08,7.02,7.07,643100.0,4.2607,4.2788,4.2426,4.2728,643100.0
2011-01-10 09:35:00,7.07,7.14,7.07,7.12,809600.0,4.2728,4.3151,4.2728,4.303,809600.0
2011-01-10 09:40:00,7.12,7.16,7.12,7.15,455900.0,4.303,4.3272,4.303,4.3211,455900.0
2011-01-10 09:45:00,7.15,7.19,7.14,7.18,584800.0,4.3211,4.3453,4.3151,4.3393,584800.0
2011-01-10 09:50:00,7.18,7.18,7.14,7.14,560800.0,4.3393,4.3393,4.3151,4.3151,560800.0
2011-01-10 09:55:00,7.14,7.14,7.06,7.08,528800.0,4.3151,4.3151,4.2667,4.2788,528800.0
2011-01-10 10:00:00,7.08,7.09,7.06,7.09,337900.0,4.2788,4.2849,4.2667,4.2849,337900.0
2011-01-10 10:05:00,7.09,7.09,7.02,7.04,783600.0,4.2849,4.2849,4.2426,4.2547,783600.0
2011-01-10 10:10:00,7.05,7.06,7.03,7.05,403200.0,4.2607,4.2667,4.2486,4.2607,403200.0
2011-01-10 10:15:00,7.05,7.06,7.01,7.01,578900.0,4.2607,4.2667,4.2365,4.2365,578900.0
2011-01-10 10:20:00,7.02,7.06,7.01,7.06,605900.0,4.2426,4.2667,4.2365,4.2667,605900.0
2011-01-10 10:25:00,7.05,7.07,7.04,7.07,314500.0,4.2607,4.2728,4.2547,4.2728,314500.0
2011-01-10 10:30:00,7.07,7.11,7.06,7.09,692700.0,4.2728,4.297,4.2667,4.2849,692700.0
2011-01-10 10:35:00,7.09,7.1,7.08,7.08,259900.0,4.2849,4.2909,4.2788,4.2788,259900.0
2011-01-10 10:40:00,7.08,7.1,7.07,7.1,176400.0,4.2788,4.2909,4.2728,4.2909,176400.0
2011-01-10 10:45:00,7.1,7.12,7.09,7.12,247200.0,4.2909,4.303,4.2849,4.303,247200.0
2011-01-10 10:50:00,7.12,7.12,7.1,7.11,110200.0,4.303,4.303,4.2909,4.297,110200.0
2011-01-10 10:55:00,7.11,7.11,7.07,7.09,294300.0,4.297,4.297,4.2728,4.2849,294300.0
2011-01-10 11:00:00,7.08,7.1,7.08,7.08,113100.0,4.2788,4.2909,4.2788,4.2788,113100.0
2011-01-10 11:05:00,7.08,7.09,7.05,7.06,224800.0,4.2788,4.2849,4.2607,4.2667,224800.0
2011-01-10 11:10:00,7.07,7.08,7.06,7.06,198100.0,4.2728,4.2788,4.2667,4.2667,198100.0
2011-01-10 11:15:00,7.07,7.08,7.06,7.07,174200.0,4.2728,4.2788,4.2667,4.2728,174200.0
2011-01-10 11:20:00,7.07,7.07,7.06,7.07,55000.0,4.2728,4.2728,4.2667,4.2728,55000.0
2011-01-10 11:25:00,7.07,7.1,7.06,7.09,117100.0,4.2728,4.2909,4.2667,4.2849,117100.0
2011-01-10 11:30:00,7.09,7.1,7.09,7.09,100000.0,4.2849,4.2909,4.2849,4.2849,100000.0
2011-01-10 11:35:00,7.09,7.1,7.09,7.1,102100.0,4.2849,4.2909,4.2849,4.2909,102100.0
2011-01-10 11:40:00,7.1,7.15,7.09,7.14,425600.0,4.2909,4.3211,4.2849,4.3151,425600.0
2011-01-10 11:45:00,7.14,7.16,7.13,7.15,448600.0,4.3151,4.3272,4.3091,4.3211,448600.0
2011-01-10 11:50:00,7.15,7.16,7.14,7.16,65400.0,4.3211,4.3272,4.3151,4.3272,65400.0
2011-01-10 11:55:00,7.15,7.16,7.15,7.16,56700.0,4.3211,4.3272,4.3211,4.3272,56700.0
2011-01-10 12:00:00,7.16,7.16,7.15,7.16,76900.0,4.3272,4.3272,4.3211,4.3272,76900.0
2011-01-10 12:05:00,7.16,7.17,7.15,7.17,274600.0,4.3272,4.3332,4.3211,4.3332,274600.0
2011-01-10 12:10:00,7.17,7.17,7.16,7.16,647600.0,4.3332,4.3332,4.3272,4.3272,647600.0
2011-01-10 12:15:00,7.16,7.17,7.15,7.15,436100.0,4.3272,4.3332,4.3211,4.3211,436100.0
2011-01-10 12:20:00,7.16,7.16,7.14,7.14,228800.0,4.3272,4.3272,4.3151,4.3151,228800.0
2011-01-10 12:25:00,7.14,7.16,7.14,7.16,166900.0,4.3151,4.3272,4.3151,4.3272,166900.0
2011-01-10 12:30:00,7.16,7.16,7.15,7.15,75800.0,4.3272,4.3272,4.3211,4.3211,75800.0
2011-01-10 12:35:00,7.16,7.17,7.15,7.17,169000.0,4.3272,4.3332,4.3211,4.3332,169000.0
2011-01-10 12:40:00,7.16,7.17,7.13,7.16,665500.0,4.3272,4.3332,4.3091,4.3272,665500.0
2011-01-10 12:45:00,7.16,7.16,7.15,7.16,28700.0,4.3272,4.3272,4.3211,4.3272,28700.0
2011-01-10 12:50:00,7.15,7.16,7.14,7.14,216000.0,4.3211,4.3272,4.3151,4.3151,216000.0
2011-01-10 12:55:00,7.14,7.15,7.14,7.14,55600.0,4.3151,4.3211,4.3151,4.3151,55600.0
2011-01-10 13:00:00,7.14,7.18,7.14,7.18,206500.0,4.3151,4.3393,4.3151,4.3393,206500.0
2011-01-10 13:05:00,7.18,7.2,7.17,7.19,551900.0,4.3393,4.3514,4.3332,4.3453,551900.0
2011-01-10 13:10:00,7.18,7.19,7.18,7.19,73300.0,4.3393,4.3453,4.3393,4.3453,73300.0
2011-01-10 13:15:00,7.18,7.19,7.18,7.18,58300.0,4.3393,4.3453,4.3393,4.3393,58300.0
2011-01-10 13:20:00,7.18,7.2,7.18,7.19,308400.0,4.3393,4.3514,4.3393,4.3453,308400.0
2011-01-10 13:25:00,7.19,7.21,7.19,7.2,146800.0,4.3453,4.3574,4.3453,4.3514,146800.0
2011-01-10 13:30:00,7.2,7.21,7.2,7.21,128100.0,4.3514,4.3574,4.3514,4.3574,128100.0
2011-01-10 13:35:00,7.2,7.21,7.2,7.21,83200.0,4.3514,4.3574,4.3514,4.3574,83200.0
2011-01-10 13:40:00,7.21,7.21,7.2,7.2,73100.0,4.3574,4.3574,4.3514,4.3514,73100.0
2011-01-10 13:45:00,7.2,7.21,7.2,7.2,142700.0,4.3514,4.3574,4.3514,4.3514,142700.0
2011-01-10 13:50:00,7.2,7.21,7.18,7.18,632000.0,4.3514,4.3574,4.3393,4.3393,632000.0
2011-01-10 13:55:00,7.19,7.19,7.16,7.18,418100.0,4.3453,4.3453,4.3272,4.3393,418100.0
2011-01-10 14:00:00,7.17,7.18,7.15,7.16,298000.0,4.3332,4.3393,4.3211,4.3272,298000.0
2011-01-10 14:05:00,7.16,7.18,7.14,7.18,315500.0,4.3272,4.3393,4.3151,4.3393,315500.0
2011-01-10 14:10:00,7.18,7.2,7.17,7.19,200700.0,4.3393,4.3514,4.3332,4.3453,200700.0
2011-01-10 14:15:00,7.18,7.19,7.16,7.18,339900.0,4.3393,4.3453,4.3272,4.3393,339900.0
2011-01-10 14:20:00,7.18,7.2,7.18,7.2,123000.0,4.3393,4.3514,4.3393,4.3514,123000.0
2011-01-10 14:25:00,7.19,7.2,7.18,7.18,113900.0,4.3453,4.3514,4.3393,4.3393,113900.0
2011-01-10 14:30:00,7.18,7.19,7.18,7.18,81900.0,4.3393,4.3453,4.3393,4.3393,81900.0
2011-01-10 14:35:00,7.19,7.19,7.18,7.18,170500.0,4.3453,4.3453,4.3393,4.3393,170500.0
2011-01-10 14:40:00,7.18,7.19,7.18,7.19,41700.0,4.3393,4.3453,4.3393,4.3453,41700.0
2011-01-10 14:45:00,7.18,7.19,7.18,7.18,90500.0,4.3393,4.3453,4.3393,4.3393,90500.0
2011-01-10 14:50:00,7.18,7.21,7.18,7.2,313000.0,4.3393,4.3574,4.3393,4.3514,313000.0
2011-01-10 14:55:00,7.2,7.22,7.2,7.21,337300.0,4.3514,4.3634,4.3514,4.3574,337300.0
2011-01-10 15:00:00,7.22,7.22,7.21,7.21,160000.0,4.3634,4.3634,4.3574,4.3574,160000.0
2011-01-10 15:05:00,7.21,7.23,7.21,7.22,308400.0,4.3574,4.3695,4.3574,4.3634,308400.0
2011-01-10 15:10:00,7.23,7.23,7.22,7.22,449500.0,4.3695,4.3695,4.3634,4.3634,449500.0
2011-01-10 15:15:00,7.22,7.23,7.22,7.23,312400.0,4.3634,4.3695,4.3634,4.3695,312400.0
2011-01-10 15:20:00,7.23,7.23,7.22,7.23,259100.0,4.3695,4.3695,4.3634,4.3695,259100.0
2011-01-10 15:25:00,7.23,7.25,7.22,7.24,824400.0,4.3695,4.3816,4.3634,4.3755,824400.0
2011-01-10 15:30:00,7.24,7.24,7.23,7.24,376800.0,4.3755,4.3755,4.3695,4.3755,376800.0
2011-01-10 15:35:00,7.24,7.24,7.23,7.24,308800.0,4.3755,4.3755,4.3695,4.3755,308800.0
2011-01-10 15:40:00,7.24,7.24,7.22,7.23,538200.0,4.3755,4.3755,4.3634,4.3695,538200.0
2011-01-10 15:45:00,7.22,7.23,7.2,7.2,822000.0,4.3634,4.3695,4.3514,4.3514,822000.0
2011-01-10 15:50:00,7.21,7.22,7.2,7.2,656400.0,4.3574,4.3634,4.3514,4.3514,656400.0
2011-01-10 15:55:00,7.2,7.21,7.19,7.2,1703800.0,4.3514,4.3574,4.3453,4.3514,1703800.0
2011-01-11 09:30:00,7.26,7.34,7.25,7.31,1295900.0,4.3876,4.436,4.3816,4.4178,1295900.0
2011-01-11 09:35:00,7.31,7.31,7.25,7.3,596400.0,4.4178,4.4178,4.3816,4.4118,596400.0
2011-01-11 09:40:00,7.3,7.32,7.28,7.31,394100.0,4.4118,4.4239,4.3997,4.4178,394100.0
2011-01-11 09:45:00,7.31,7.31,7.28,7.28,446600.0,4.4178,4.4178,4.3997,4.3997,446600.0
2011-01-11 09:50:00,7.29,7.31,7.25,7.26,580400.0,4.4057,4.4178,4.3816,4.3876,580400.0
2011-01-11 09:55:00,7.27,7.27,7.25,7.27,556400.0,4.3937,4.3937,4.3816,4.3937,556400.0
2011-01-11 10:00:00,7.26,7.26,7.24,7.25,490100.0,4.3876,4.3876,4.3755,4.3816,490100.0
2011-01-11 10:05:00,7.26,7.26,7.23,7.25,656900.0,4.3876,4.3876,4.3695,4.3816,656900.0
2011-01-11 10:10:00,7.24,7.26,7.24,7.25,373400.0,4.3755,4.3876,4.3755,4.3816,373400.0
2011-01-11 10:15:00,7.25,7.26,7.22,7.23,423600.0,4.3816,4.3876,4.3634,4.3695,423600.0
2011-01-11 10:20:00,7.23,7.25,7.21,7.24,606300.0,4.3695,4.3816,4.3574,4.3755,606300.0
2011-01-11 10:25:00,7.23,7.25,7.23,7.24,262500.0,4.3695,4.3816,4.3695,4.3755,262500.0
2011-01-11 10:30:00,7.24,7.25,7.2,7.2,349700.0,4.3755,4.3816,4.3514,4.3514,349700.0
2011-01-11 10:35:00,7.2,7.21,7.19,7.2,232800.0,4.3514,4.3574,4.3453,4.3514,232800.0
2011-01-11 10:40:00,7.19,7.22,7.19,7.21,258200.0,4.3453,4.3634,4.3453,4.3574,258200.0
2011-01-11 10:45:00,7.22,7.22,7.2,7.2,350300.0,4.3634,4.3634,4.3514,4.3514,350300.0
2011-01-11 10:50:00,7.21,7.24,7.2,7.23,450700.0,4.3574,4.3755,4.3514,4.3695,450700.0
2011-01-11 10:55:00,7.23,7.25,7.22,7.24,252700.0,4.3695,4.3816,4.3634,4.3755,252700.0
2011-01-11 11:00:00,7.23,7.25,7.23,7.25,154500.0,4.3695,4.3816,4.3695,4.3816,154500.0
2011-01-11 11:05:00,7.24,7.27,7.24,7.26,239300.0,4.3755,4.3937,4.3755,4.3876,239300.0
2011-01-11 11:10:00,7.26,7.28,7.25,7.26,593200.0,4.3876,4.3997,4.3816,4.3876,593200.0
2011-01-11 11:15:00,7.26,7.26,7.23,7.24,210000.0,4.3876,4.3876,4.3695,4.3755,210000.0
2011-01-11 11:20:00,7.23,7.24,7.22,7.23,230500.0,4.3695,4.3755,4.3634,4.3695,230500.0
2011-01-11 11:25:00,7.24,7.25,7.22,7.22,331600.0,4.3755,4.3816,4.3634,4.3634,331600.0
2011-01-11 11:30:00,7.22,7.23,7.22,7.22,85800.0,4.3634,4.3695,4.3634,4.3634,85800.0
2011-01-11 11:35:00,7.22,7.23,7.2,7.21,436800.0,4.3634,4.3695,4.3514,4.3574,436800.0
2011-01-11 11:40:00,7.2,7.21,7.19,7.2,331800.0,4.3514,4.3574,4.3453,4.3514,331800.0
2011-01-11 11:45:00,7.19,7.23,7.19,7.2,545800.0,4.3453,4.3695,4.3453,4.3514,545800.0
2011-01-11 11:50:00,7.2,7.21,7.2,7.2,147900.0,4.3514,4.3574,4.3514,4.3514,147900.0
2011-01-11 11:55:00,7.21,7.22,7.2,7.22,161700.0,4.3574,4.3634,4.3514,4.3634,161700.0
2011-01-11 12:00:00,7.21,7.23,7.21,7.21,174200.0,4.3574,4.3695,4.3574,4.3574,174200.0
2011-01-11 12:05:00,7.21,7.22,7.21,7.22,44700.0,4.3574,4.3634,4.3574,4.3634,44700.0
2011-01-11 12:10:00,7.22,7.22,7.21,7.22,91700.0,4.3634,4.3634,4.3574,4.3634,91700.0
2011-01-11 12:15:00,7.22,7.23,7.21,7.23,68100.0,4.3634,4.3695,4.3574,4.3695,68100.0
2011-01-11 12:20:00,7.22,7.23,7.22,7.22,29000.0,4.3634,4.3695,4.3634,4.3634,29000.0
2011-01-11 12:25:00,7.23,7.23,7.21,7.22,202000.0,4.3695,4.3695,4.3574,4.3634,202000.0
2011-01-11 12:30:00,7.22,7.22,7.21,7.21,31400.0,4.3634,4.3634,4.3574,4.3574,31400.0
2011-01-11 12:35:00,7.22,7.23,7.21,7.23,117200.0,4.3634,4.3695,4.3574,4.3695,117200.0
2011-01-11 12:40:00,7.23,7.23,7.22,7.23,238500.0,4.3695,4.3695,4.3634,4.3695,238500.0
2011-01-11 12:45:00,7.22,7.23,7.21,7.21,66800.0,4.3634,4.3695,4.3574,4.3574,66800.0
2011-01-11 12:50:00,7.21,7.23,7.21,7.22,157100.0,4.3574,4.3695,4.3574,4.3634,157100.0
2011-01-11 12:55:00,7.22,7.23,7.21,7.21,94400.0,4.3634,4.3695,4.3574,4.3574,94400.0
2011-01-11 13:00:00,7.22,7.22,7.21,7.22,30000.0,4.3634,4.3634,4.3574,4.3634,30000.0
2011-01-11 13:05:00,7.22,7.22,7.21,7.21,56200.0,4.3634,4.3634,4.3574,4.3574,56200.0
2011-01-11 13:10:00,7.22,7.22,7.18,7.18,708900.0,4.3634,4.3634,4.3393,4.3393,708900.0
2011-01-11 13:15:00,7.19,7.19,7.18,7.19,104900.0,4.3453,4.3453,4.3393,4.3453,104900.0
2011-01-11 13:20:00,7.18,7.19,7.18,7.18,131500.0,4.3393,4.3453,4.3393,4.3393,131500.0
2011-01-11 13:25:00,7.18,7.19,7.18,7.18,81500.0,4.3393,4.3453,4.3393,4.3393,81500.0
2011-01-11 13:30:00,7.18,7.19,7.16,7.18,352100.0,4.3393,4.3453,4.3272,4.3393,352100.0
2011-01-11 13:35:00,7.18,7.19,7.17,7.17,121200.0,4.3393,4.3453,4.3332,4.3332,121200.0
2011-01-11 13:40:00,7.18,7.18,7.16,7.16,78200.0,4.3393,4.3393,4.3272,4.3272,78200.0
2011-01-11 13:45:00,7.16,7.17,7.15,7.15,144800.0,4.3272,4.3332,4.3211,4.3211,144800.0
2011-01-11 13:50:00,7.15,7.16,7.14,7.15,164700.0,4.3211,4.3272,4.3151,4.3211,164700.0
2011-01-11 13:55:00,7.15,7.15,7.11,7.13,287100.0,4.3211,4.3211,4.297,4.3091,287100.0
2011-01-11 14:00:00,7.13,7.13,7.12,7.12,72900.0,4.3091,4.3091,4.303,4.303,72900.0
2011-01-11 14:05:00,7.12,7.13,7.11,7.13,255000.0,4.303,4.3091,4.297,4.3091,255000.0
2011-01-11 14:10:00,7.13,7.14,7.12,7.12,156500.0,4.3091,4.3151,4.303,4.303,156500.0
2011-01-11 14:15:00,7.12,7.14,7.12,7.12,316300.0,4.303,4.3151,4.303,4.303,316300.0
2011-01-11 14:20:00,7.13,7.14,7.12,7.13,170800.0,4.3091,4.3151,4.303,4.3091,170800.0
2011-01-11 14:25:00,7.13,7.16,7.13,7.15,185300.0,4.3091,4.3272,4.3091,4.3211,185300.0
2011-01-11 14:30:00,7.15,7.16,7.15,7.15,124300.0,4.3211,4.3272,4.3211,4.3211,124300.0
2011-01-11 14:35:00,7.15,7.16,7.15,7.15,59800.0,4.3211,4.3272,4.3211,4.3211,59800.0
2011-01-11 14:40:00,7.15,7.16,7.15,7.15,40000.0,4.3211,4.3272,4.3211,4.3211,40000.0
2011-01-11 14:45:00,7.15,7.16,7.15,7.16,143100.0,4.3211,4.3272,4.3211,4.3272,143100.0
2011-01-11 14:50:00,7.15,7.17,7.15,7.15,358000.0,4.3211,4.3332,4.3211,4.3211,358000.0
2011-01-11 14:55:00,7.15,7.16,7.15,7.15,188000.0,4.3211,4.3272,4.3211,4.3211,188000.0
2011-01-11 15:00:00,7.16,7.16,7.15,7.16,151800.0,4.3272,4.3272,4.3211,4.3272,151800.0
2011-01-11 15:05:00,7.16,7.17,7.15,7.16,116900.0,4.3272,4.3332,4.3211,4.3272,116900.0
2011-01-11 15:10:00,7.17,7.17,7.16,7.17,52100.0,4.3332,4.3332,4.3272,4.3332,52100.0
2011-01-11 15:15:00,7.17,7.17,7.16,7.17,53200.0,4.3332,4.3332,4.3272,4.3332,53200.0
2011-01-11 15:20:00,7.16,7.17,7.16,7.16,155900.0,4.3272,4.3332,4.3272,4.3272,155900.0
2011-01-11 15:25:00,7.17,7.17,7.16,7.17,129100.0,4.3332,4.3332,4.3272,4.3332,129100.0
2011-01-11 15:30:00,7.17,7.17,7.16,7.17,166300.0,4.3332,4.3332,4.3272,4.3332,166300.0
2011-01-11 15:35:00,7.16,7.17,7.16,7.17,108500.0,4.3272,4.3332,4.3272,4.3332,108500.0
2011-01-11 15:40:00,7.16,7.17,7.14,7.14,568500.0,4.3272,4.3332,4.3151,4.3151,568500.0
2011-01-11 15:45:00,7.14,7.15,7.13,7.14,531500.0,4.3151,4.3211,4.3091,4.3151,531500.0
2011-01-11 15:50:00,7.14,7.14,7.13,7.14,347200.0,4.3151,4.3151,4.3091,4.3151,347200.0
2011-01-11 15:55:00,7.14,7.14,7.12,7.12,1320700.0,4.3151,4.3151,4.303,4.303,1320700.0
2011-01-12 09:30:00,7.24,7.27,7.23,7.27,573700.0,4.3755,4.3937,4.3695,4.3937,573700.0
2011-01-12 09:35:00,7.27,7.27,7.25,7.25,338300.0,4.3937,4.3937,4.3816,4.3816,338300.0
2011-01-12 09:40:00,7.25,7.26,7.24,7.24,306400.0,4.3816,4.3876,4.3755,4.3755,306400.0
2011-01-12 09:45:00,7.24,7.27,7.23,7.26,1649100.0,4.3755,4.3937,4.3695,4.3876,1649100.0
2011-01-12 09:50:00,7.26,7.27,7.24,7.24,900800.0,4.3876,4.3937,4.3755,4.3755,900800.0
2011-01-12 09:55:00,7.24,7.24,7.2,7.22,535800.0,4.3755,4.3755,4.3514,4.3634,535800.0
2011-01-12 10:00:00,7.22,7.24,7.22,7.22,215700.0,4.3634,4.3755,4.3634,4.3634,215700.0
2011-01-12 10:05:00,7.22,7.24,7.22,7.24,175300.0,4.3634,4.3755,4.3634,4.3755,175300.0
2011-01-12 10:10:00,7.24,7.26,7.21,7.22,730100.0,4.3755,4.3876,4.3574,4.3634,730100.0
2011-01-12 10:15:00,7.22,7.23,7.21,7.23,214800.0,4.3634,4.3695,4.3574,4.3695,214800.0
2011-01-12 10:20:00,7.23,7.26,7.22,7.25,284100.0,4.3695,4.3876,4.3634,4.3816,284100.0
2011-01-12 10:25:00,7.25,7.29,7.24,7.29,629500.0,4.3816,4.4057,4.3755,4.4057,629500.0
2011-01-12 10:30:00,7.29,7.3,7.28,7.29,607900.0,4.4057,4.4118,4.3997,4.4057,607900.0
2011-01-12 10:35:00,7.3,7.3,7.27,7.28,260800.0,4.4118,4.4118,4.3937,4.3997,260800.0
2011-01-12 10:40:00,7.27,7.28,7.27,7.28,124800.0,4.3937,4.3997,4.3937,4.3997,124800.0
2011-01-12 10:45:00,7.27,7.28,7.27,7.27,115100.0,4.3937,4.3997,4.3937,4.3937,115100.0
2011-01-12 10:50:00,7.28,7.28,7.27,7.28,191600.0,4.3997,4.3997,4.3937,4.3997,191600.0
2011-01-12 10:55:00,7.28,7.28,7.27,7.27,109600.0,4.3997,4.3997,4.3937,4.3937,109600.0
2011-01-12 11:00:00,7.27,7.28,7.26,7.27,286700.0,4.3937,4.3997,4.3876,4.3937,286700.0
2011-01-12 11:05:00,7.28,7.28,7.27,7.28,100600.0,4.3997,4.3997,4.3937,4.3997,100600.0
2011-01-12 11:10:00,7.27,7.28,7.27,7.28,146500.0,4.3937,4.3997,4.3937,4.3997,146500.0
2011-01-12 11:15:00,7.28,7.28,7.27,7.27,38800.0,4.3997,4.3997,4.3937,4.3937,38800.0
2011-01-12 11:20:00,7.28,7.28,7.27,7.28,198200.0,4.3997,4.3997,4.3937,4.3997,198200.0
2011-01-12 11:25:00,7.28,7.28,7.27,7.28,81300.0,4.3997,4.3997,4.3937,4.3997,81300.0
2011-01-12 11:30:00,7.28,7.28,7.27,7.28,120800.0,4.3997,4.3997,4.3937,4.3997,120800.0
2011-01-12 11:35:00,7.28,7.28,7.26,7.28,298800.0,4.3997,4.3997,4.3876,4.3997,298800.0
2011-01-12 11:40:00,7.27,7.28,7.27,7.28,91300.0,4.3937,4.3997,4.3937,4.3997,91300.0
2011-01-12 11:45:00,7.28,7.28,7.26,7.27,175300.0,4.3997,4.3997,4.3876,4.3937,175300.0
2011-01-12 11:50:00,7.26,7.27,7.25,7.26,197800.0,4.3876,4.3937,4.3816,4.3876,197800.0
2011-01-12 11:55:00,7.27,7.27,7.25,7.25,108200.0,4.3937,4.3937,4.3816,4.3816,108200.0
2011-01-12 12:00:00,7.25,7.26,7.24,7.24,190500.0,4.3816,4.3876,4.3755,4.3755,190500.0
2011-01-12 12:05:00,7.24,7.26,7.24,7.25,464600.0,4.3755,4.3876,4.3755,4.3816,464600.0
2011-01-12 12:10:00,7.25,7.26,7.25,7.26,92300.0,4.3816,4.3876,4.3816,4.3876,92300.0
2011-01-12 12:15:00,7.26,7.26,7.25,7.26,149200.0,4.3876,4.3876,4.3816,4.3876,149200.0
2011-01-12 12:20:00,7.26,7.27,7.25,7.26,344400.0,4.3876,4.3937,4.3816,4.3876,344400.0
2011-01-12 12:25:00,7.26,7.27,7.26,7.26,41100.0,4.3876,4.3937,4.3876,4.3876,41100.0
2011-01-12 12:30:00,7.26,7.27,7.25,7.25,174200.0,4.3876,4.3937,4.3816,4.3816,174200.0
2011-01-12 12:35:00,7.26,7.27,7.25,7.26,321000.0,4.3876,4.3937,4.3816,4.3876,321000.0
2011-01-12 12:40:00,7.26,7.27,7.25,7.26,177800.0,4.3876,4.3937,4.3816,4.3876,177800.0
2011-01-12 12:45:00,7.26,7.26,7.25,7.26,85100.0,4.3876,4.3876,4.3816,4.3876,85100.0
2011-01-12 12:50:00,7.26,7.27,7.26,7.26,110200.0,4.3876,4.3937,4.3876,4.3876,110200.0
2011-01-12 12:55:00,7.26,7.27,7.26,7.27,73100.0,4.3876,4.3937,4.3876,4.3937,73100.0
2011-01-12 13:00:00,7.26,7.27,7.26,7.26,33700.0,4.3876,4.3937,4.3876,4.3876,33700.0
2011-01-12 13:05:00,7.26,7.27,7.26,7.26,39300.0,4.3876,4.3937,4.3876,4.3876,39300.0
2011-01-12 13:10:00,7.26,7.27,7.25,7.27,168500.0,4.3876,4.3937,4.3816,4.3937,168500.0
2011-01-12 13:15:00,7.27,7.27,7.26,7.26,68000.0,4.3937,4.3937,4.3876,4.3876,68000.0
2011-01-12 13:20:00,7.27,7.27,7.26,7.26,27100.0,4.3937,4.3937,4.3876,4.3876,27100.0
2011-01-12 13:25:00,7.26,7.27,7.26,7.26,101500.0,4.3876,4.3937,4.3876,4.3876,101500.0
2011-01-12 13:30:00,7.26,7.27,7.25,7.26,147700.0,4.3876,4.3937,4.3816,4.3876,147700.0
2011-01-12 13:35:00,7.27,7.27,7.26,7.26,40600.0,4.3937,4.3937,4.3876,4.3876,40600.0
2011-01-12 13:40:00,7.26,7.27,7.26,7.26,22600.0,4.3876,4.3937,4.3876,4.3876,22600.0
2011-01-12 13:45:00,7.26,7.27,7.26,7.27,37900.0,4.3876,4.3937,4.3876,4.3937,37900.0
2011-01-12 13:50:00,7.26,7.27,7.26,7.26,58500.0,4.3876,4.3937,4.3876,4.3876,58500.0
2011-01-12 13:55:00,7.27,7.27,7.26,7.26,276400.0,4.3937,4.3937,4.3876,4.3876,276400.0
2011-01-12 14:00:00,7.26,7.28,7.25,7.28,412600.0,4.3876,4.3997,4.3816,4.3997,412600.0
2011-01-12 14:05:00,7.28,7.28,7.27,7.27,95100.0,4.3997,4.3997,4.3937,4.3937,95100.0
2011-01-12 14:10:00,7.27,7.28,7.27,7.27,77100.0,4.3937,4.3997,4.3937,4.3937,77100.0
2011-01-12 14:15:00,7.27,7.28,7.27,7.28,47000.0,4.3937,4.3997,4.3937,4.3997,47000.0
2011-01-12 14:20:00,7.27,7.28,7.26,7.26,102200.0,4.3937,4.3997,4.3876,4.3876,102200.0
2011-01-12 14:25:00,7.26,7.27,7.26,7.26,75600.0,4.3876,4.3937,4.3876,4.3876,75600.0
2011-01-12 14:30:00,7.26,7.27,7.25,7.25,67300.0,4.3876,4.3937,4.3816,4.3816,67300.0
2011-01-12 14:35:00,7.26,7.26,7.25,7.26,159900.0,4.3876,4.3876,4.3816,4.3876,159900.0
2011-01-12 14:40:00,7.25,7.26,7.25,7.25,54000.0,4.3816,4.3876,4.3816,4.3816,54000.0
2011-01-12 14:45:00,7.25,7.26,7.25,7.25,115900.0,4.3816,4.3876,4.3816,4.3816,115900.0
2011-01-12 14:50:00,7.25,7.26,7.25,7.25,64600.0,4.3816,4.3876,4.3816,4.3816,64600.0
2011-01-12 14:55:00,7.25,7.26,7.25,7.26,67400.0,4.3816,4.3876,4.3816,4.3876,67400.0
2011-01-12 15:00:00,7.26,7.26,7.25,7.25,185100.0,4.3876,4.3876,4.3816,4.3816,185100.0
2011-01-12 15:05:00,7.25,7.26,7.24,7.24,184000.0,4.3816,4.3876,4.3755,4.3755,184000.0
2011-01-12 15:10:00,7.24,7.25,7.21,7.22,580400.0,4.3755,4.3816,4.3574,4.3634,580400.0
2011-01-12 15:15:00,7.22,7.23,7.21,7.21,197000.0,4.3634,4.3695,4.3574,4.3574,197000.0
2011-01-12 15:20:00,7.21,7.22,7.2,7.21,185300.0,4.3574,4.3634,4.3514,4.3574,185300.0
2011-01-12 15:25:00,7.2,7.21,7.19,7.2,441700.0,4.3514,4.3574,4.3453,4.3514,441700.0
2011-01-12 15:30:00,7.2,7.21,7.18,7.18,395100.0,4.3514,4.3574,4.3393,4.3393,395100.0
2011-01-12 15:35:00,7.19,7.2,7.18,7.2,613800.0,4.3453,4.3514,4.3393,4.3514,613800.0
2011-01-12 15:40:00,7.2,7.21,7.19,7.21,258000.0,4.3514,4.3574,4.3453,4.3574,258000.0
2011-01-12 15:45:00,7.2,7.21,7.19,7.2,624300.0,4.3514,4.3574,4.3453,4.3514,624300.0
2011-01-12 15:50:00,7.19,7.22,7.19,7.22,474000.0,4.3453,4.3634,4.3453,4.3634,474000.0
2011-01-12 15:55:00,7.22,7.22,7.21,7.22,590500.0,4.3634,4.3634,4.3574,4.3634,590500.0
2011-01-13 09:30:00,7.21,7.23,7.18,7.2,309500.0,4.3574,4.3695,4.3393,4.3514,309500.0
2011-01-13 09:35:00,7.19,7.2,7.15,7.16,539400.0,4.3453,4.3514,4.3211,4.3272,539400.0
2011-01-13 09:40:00,7.15,7.18,7.15,7.18,456700.0,4.3211,4.3393,4.3211,4.3393,456700.0
2011-01-13 09:45:00,7.18,7.19,7.16,7.18,182000.0,4.3393,4.3453,4.3272,4.3393,182000.0
2011-01-13 09:50:00,7.18,7.19,7.17,7.17,271500.0,4.3393,4.3453,4.3332,4.3332,271500.0
2011-01-13 09:55:00,7.17,7.17,7.16,7.17,196700.0,4.3332,4.3332,4.3272,4.3332,196700.0
2011-01-13 10:00:00,7.16,7.16,7.11,7.11,526400.0,4.3272,4.3272,4.297,4.297,526400.0
2011-01-13 10:05:00,7.12,7.12,7.09,7.09,702300.0,4.303,4.303,4.2849,4.2849,702300.0
2011-01-13 10:10:00,7.1,7.1,7.06,7.07,683600.0,4.2909,4.2909,4.2667,4.2728,683600.0
2011-01-13 10:15:00,7.08,7.08,7.07,7.08,186600.0,4.2788,4.2788,4.2728,4.2788,186600.0
2011-01-13 10:20:00,7.08,7.11,7.07,7.1,472500.0,4.2788,4.297,4.2728,4.2909,472500.0
2011-01-13 10:25:00,7.11,7.11,7.1,7.11,415900.0,4.297,4.297,4.2909,4.297,415900.0
2011-01-13 10:30:00,7.11,7.11,7.1,7.11,201300.0,4.297,4.297,4.2909,4.297,201300.0
2011-01-13 10:35:00,7.1,7.11,7.09,7.11,447100.0,4.2909,4.297,4.2849,4.297,447100.0
2011-01-13 10:40:00,7.11,7.12,7.1,7.11,253300.0,4.297,4.303,4.2909,4.297,253300.0
2011-01-13 10:45:00,7.11,7.12,7.11,7.12,100100.0,4.297,4.303,4.297,4.303,100100.0
2011-01-13 10:50:00,7.11,7.13,7.1,7.12,524400.0,4.297,4.3091,4.2909,4.303,524400.0
2011-01-13 10:55:00,7.12,7.15,7.11,7.13,461500.0,4.303,4.3211,4.297,4.3091,461500.0
2011-01-13 11:00:00,7.13,7.14,7.13,7.14,123300.0,4.3091,4.3151,4.3091,4.3151,123300.0
2011-01-13 11:05:00,7.14,7.14,7.13,7.14,71800.0,4.3151,4.3151,4.3091,4.3151,71800.0
2011-01-13 11:10:00,7.14,7.16,7.13,7.15,273100.0,4.3151,4.3272,4.3091,4.3211,273100.0
2011-01-13 11:15:00,7.15,7.15,7.13,7.13,162300.0,4.3211,4.3211,4.3091,4.3091,162300.0
2011-01-13 11:20:00,7.13,7.14,7.12,7.13,138500.0,4.3091,4.3151,4.303,4.3091,138500.0
2011-01-13 11:25:00,7.12,7.13,7.12,7.12,75900.0,4.303,4.3091,4.303,4.303,75900.0
2011-01-13 11:30:00,7.12,7.15,7.12,7.14,157000.0,4.303,4.3211,4.303,4.3151,157000.0
2011-01-13 11:35:00,7.14,7.15,7.13,7.14,416200.0,4.3151,4.3211,4.3091,4.3151,416200.0
2011-01-13 11:40:00,7.13,7.14,7.12,7.14,118800.0,4.3091,4.3151,4.303,4.3151,118800.0
2011-01-13 11:45:00,7.14,7.15,7.13,7.13,165500.0,4.3151,4.3211,4.3091,4.3091,165500.0
2011-01-13 11:50:00,7.14,7.14,7.13,7.14,65600.0,4.3151,4.3151,4.3091,4.3151,65600.0
2011-01-13 11:55:00,7.13,7.14,7.13,7.13,60300.0,4.3091,4.3151,4.3091,4.3091,60300.0
2011-01-13 12:00:00,7.14,7.16,7.13,7.16,943800.0,4.3151,4.3272,4.3091,4.3272,943800.0
2011-01-13 12:05:00,7.16,7.17,7.15,7.16,412700.0,4.3272,4.3332,4.3211,4.3272,412700.0
2011-01-13 12:10:00,7.16,7.17,7.13,7.15,554900.0,4.3272,4.3332,4.3091,4.3211,554900.0
2011-01-13 12:15:00,7.15,7.16,7.14,7.14,93700.0,4.3211,4.3272,4.3151,4.3151,93700.0
2011-01-13 12:20:00,7.15,7.16,7.14,7.16,319700.0,4.3211,4.3272,4.3151,4.3272,319700.0
2011-01-13 12:25:00,7.16,7.16,7.14,7.14,148200.0,4.3272,4.3272,4.3151,4.3151,148200.0
2011-01-13 12:30:00,7.14,7.15,7.13,7.13,252400.0,4.3151,4.3211,4.3091,4.3091,252400.0
2011-01-13 12:35:00,7.14,7.14,7.12,7.12,202000.0,4.3151,4.3151,4.303,4.303,202000.0
2011-01-13 12:40:00,7.12,7.14,7.12,7.13,319500.0,4.303,4.3151,4.303,4.3091,319500.0
2011-01-13 12:45:00,7.13,7.14,7.12,7.13,250200.0,4.3091,4.3151,4.303,4.3091,250200.0
2011-01-13 12:50:00,7.12,7.13,7.11,7.11,218300.0,4.303,4.3091,4.297,4.297,218300.0
2011-01-13 12:55:00,7.11,7.12,7.1,7.1,174700.0,4.297,4.303,4.2909,4.2909,174700.0
2011-01-13 13:00:00,7.11,7.14,7.1,7.13,405300.0,4.297,4.3151,4.2909,4.3091,405300.0
2011-01-13 13:05:00,7.13,7.13,7.11,7.12,192600.0,4.3091,4.3091,4.297,4.303,192600.0
2011-01-13 13:10:00,7.11,7.12,7.11,7.11,84900.0,4.297,4.303,4.297,4.297,84900.0
2011-01-13 13:15:00,7.12,7.14,7.11,7.13,270000.0,4.303,4.3151,4.297,4.3091,270000.0
2011-01-13 13:20:00,7.12,7.13,7.11,7.11,156500.0,4.303,4.3091,4.297,4.297,156500.0
2011-01-13 13:25:00,7.12,7.12,7.11,7.11,67100.0,4.303,4.303,4.297,4.297,67100.0
2011-01-13 13:30:00,7.11,7.14,7.11,7.13,110300.0,4.297,4.3151,4.297,4.3091,110300.0
2011-01-13 13:35:00,7.13,7.14,7.11,7.11,124200.0,4.3091,4.3151,4.297,4.297,124200.0
2011-01-13 13:40:00,7.11,7.12,7.11,7.11,51600.0,4.297,4.303,4.297,4.297,51600.0
2011-01-13 13:45:00,7.11,7.12,7.11,7.12,17200.0,4.297,4.303,4.297,4.303,17200.0
2011-01-13 13:50:00,7.11,7.12,7.11,7.12,41800.0,4.297,4.303,4.297,4.303,41800.0
2011-01-13 13:55:00,7.11,7.14,7.11,7.13,125100.0,4.297,4.3151,4.297,4.3091,125100.0
2011-01-13 14:00:00,7.13,7.14,7.11,7.11,360400.0,4.3091,4.3151,4.297,4.297,360400.0
2011-01-13 14:05:00,7.12,7.13,7.11,7.13,207100.0,4.303,4.3091,4.297,4.3091,207100.0
2011-01-13 14:10:00,7.13,7.13,7.1,7.11,557100.0,4.3091,4.3091,4.2909,4.297,557100.0
2011-01-13 14:15:00,7.11,7.12,7.09,7.11,666200.0,4.297,4.303,4.2849,4.297,666200.0
2011-01-13 14:20:00,7.1,7.12,7.1,7.11,113900.0,4.2909,4.303,4.2909,4.297,113900.0
2011-01-13 14:25:00,7.11,7.12,7.11,7.11,175200.0,4.297,4.303,4.297,4.297,175200.0
2011-01-13 14:30:00,7.11,7.13,7.1,7.12,284200.0,4.297,4.3091,4.2909,4.303,284200.0
2011-01-13 14:35:00,7.12,7.14,7.12,7.12,150100.0,4.303,4.3151,4.303,4.303,150100.0
2011-01-13 14:40:00,7.13,7.13,7.12,7.12,67900.0,4.3091,4.3091,4.303,4.303,67900.0
2011-01-13 14:45:00,7.12,7.13,7.12,7.13,45800.0,4.303,4.3091,4.303,4.3091,45800.0
2011-01-13 14:50:00,7.13,7.13,7.11,7.12,344900.0,4.3091,4.3091,4.297,4.303,344900.0
2011-01-13 14:55:00,7.12,7.13,7.11,7.11,246000.0,4.303,4.3091,4.297,4.297,246000.0
2011-01-13 15:00:00,7.11,7.13,7.11,7.13,181400.0,4.297,4.3091,4.297,4.3091,181400.0
2011-01-13 15:05:00,7.13,7.14,7.12,7.13,400800.0,4.3091,4.3151,4.303,4.3091,400800.0
2011-01-13 15:10:00,7.13,7.13,7.11,7.12,238000.0,4.3091,4.3091,4.297,4.303,238000.0
2011-01-13 15:15:00,7.13,7.13,7.11,7.11,359800.0,4.3091,4.3091,4.297,4.297,359800.0
2011-01-13 15:20:00,7.11,7.12,7.1,7.11,453400.0,4.297,4.303,4.2909,4.297,453400.0
2011-01-13 15:25:00,7.12,7.12,7.1,7.11,326700.0,4.303,4.303,4.2909,4.297,326700.0
2011-01-13 15:30:00,7.12,7.12,7.11,7.11,223900.0,4.303,4.303,4.297,4.297,223900.0
2011-01-13 15:35:00,7.12,7.12,7.09,7.1,1121200.0,4.303,4.303,4.2849,4.2909,1121200.0
2011-01-13 15:40:00,7.11,7.11,7.09,7.11,366900.0,4.297,4.297,4.2849,4.297,366900.0
2011-01-13 15:45:00,7.11,7.12,7.1,7.1,578600.0,4.297,4.303,4.2909,4.2909,578600.0
2011-01-13 15:50:00,7.11,7.11,7.1,7.1,473100.0,4.297,4.297,4.2909,4.2909,473100.0
2011-01-13 15:55:00,7.11,7.13,7.09,7.12,919300.0,4.297,4.3091,4.2849,4.303,919300.0
2011-01-14 09:30:00,7.1,7.14,7.1,7.14,179400.0,4.2909,4.3151,4.2909,4.3151,179400.0
2011-01-14 09:35:00,7.14,7.17,7.14,7.15,269500.0,4.3151,4.3332,4.3151,4.3211,269500.0
2011-01-14 09:40:00,7.15,7.17,7.14,7.15,267700.0,4.3211,4.3332,4.3151,4.3211,267700.0
2011-01-14 09:45:00,7.15,7.17,7.14,7.16,255500.0,4.3211,4.3332,4.3151,4.3272,255500.0
2011-01-14 09:50:00,7.16,7.18,7.16,7.17,232700.0,4.3272,4.3393,4.3272,4.3332,232700.0
2011-01-14 09:55:00,7.17,7.18,7.15,7.18,411600.0,4.3332,4.3393,4.3211,4.3393,411600.0
2011-01-14 10:00:00,7.18,7.18,7.17,7.17,136000.0,4.3393,4.3393,4.3332,4.3332,136000.0
2011-01-14 10:05:00,7.17,7.17,7.16,7.16,75300.0,4.3332,4.3332,4.3272,4.3272,75300.0
2011-01-14 10:10:00,7.16,7.17,7.15,7.15,95600.0,4.3272,4.3332,4.3211,4.3211,95600.0
2011-01-14 10:15:00,7.15,7.16,7.14,7.14,259400.0,4.3211,4.3272,4.3151,4.3151,259400.0
2011-01-14 10:20:00,7.14,7.16,7.12,7.13,435700.0,4.3151,4.3272,4.303,4.3091,435700.0
2011-01-14 10:25:00,7.13,7.13,7.11,7.11,276800.0,4.3091,4.3091,4.297,4.297,276800.0
2011-01-14 10:30:00,7.11,7.14,7.11,7.13,140600.0,4.297,4.3151,4.297,4.3091,140600.0
2011-01-14 10:35:00,7.14,7.15,7.13,7.14,57500.0,4.3151,4.3211,4.3091,4.3151,57500.0
2011-01-14 10:40:00,7.14,7.16,7.14,7.16,195900.0,4.3151,4.3272,4.3151,4.3272,195900.0
2011-01-14 10:45:00,7.16,7.16,7.15,7.15,74400.0,4.3272,4.3272,4.3211,4.3211,74400.0
2011-01-14 10:50:00,7.16,7.16,7.15,7.16,26800.0,4.3272,4.3272,4.3211,4.3272,26800.0
2011-01-14 10:55:00,7.16,7.16,7.15,7.16,180000.0,4.3272,4.3272,4.3211,4.3272,180000.0
2011-01-14 11:00:00,7.16,7.17,7.15,7.16,110800.0,4.3272,4.3332,4.3211,4.3272,110800.0
2011-01-14 11:05:00,7.16,7.18,7.16,7.17,486800.0,4.3272,4.3393,4.3272,4.3332,486800.0
2011-01-14 11:10:00,7.16,7.18,7.16,7.17,383400.0,4.3272,4.3393,4.3272,4.3332,383400.0
2011-01-14 11:15:00,7.17,7.18,7.16,7.18,518200.0,4.3332,4.3393,4.3272,4.3393,518200.0
2011-01-14 11:20:00,7.18,7.19,7.17,7.17,708100.0,4.3393,4.3453,4.3332,4.3332,708100.0
2011-01-14 11:25:00,7.18,7.19,7.17,7.19,285400.0,4.3393,4.3453,4.3332,4.3453,285400.0
2011-01-14 11:30:00,7.19,7.2,7.18,7.19,400300.0,4.3453,4.3514,4.3393,4.3453,400300.0
2011-01-14 11:35:00,7.19,7.19,7.16,7.18,305200.0,4.3453,4.3453,4.3272,4.3393,305200.0
2011-01-14 11:40:00,7.18,7.19,7.17,7.18,94700.0,4.3393,4.3453,4.3332,4.3393,94700.0
2011-01-14 11:45:00,7.19,7.2,7.18,7.2,381400.0,4.3453,4.3514,4.3393,4.3514,381400.0
2011-01-14 11:50:00,7.2,7.2,7.19,7.19,118100.0,4.3514,4.3514,4.3453,4.3453,118100.0
2011-01-14 11:55:00,7.2,7.2,7.19,7.19,189100.0,4.3514,4.3514,4.3453,4.3453,189100.0
2011-01-14 12:00:00,7.19,7.2,7.18,7.18,77000.0,4.3453,4.3514,4.3393,4.3393,77000.0
2011-01-14 12:05:00,7.18,7.21,7.18,7.21,560800.0,4.3393,4.3574,4.3393,4.3574,560800.0
2011-01-14 12:10:00,7.2,7.24,7.2,7.23,430500.0,4.3514,4.3755,4.3514,4.3695,430500.0
2011-01-14 12:15:00,7.24,7.25,7.23,7.24,805400.0,4.3755,4.3816,4.3695,4.3755,805400.0
2011-01-14 12:20:00,7.23,7.25,7.22,7.24,762000.0,4.3695,4.3816,4.3634,4.3755,762000.0
2011-01-14 12:25:00,7.24,7.25,7.23,7.24,626800.0,4.3755,4.3816,4.3695,4.3755,626800.0
2011-01-14 12:30:00,7.24,7.27,7.24,7.24,563200.0,4.3755,4.3937,4.3755,4.3755,563200.0
2011-01-14 12:35:00,7.25,7.25,7.23,7.24,131800.0,4.3816,4.3816,4.3695,4.3755,131800.0
2011-01-14 12:40:00,7.24,7.24,7.22,7.22,84900.0,4.3755,4.3755,4.3634,4.3634,84900.0
2011-01-14 12:45:00,7.22,7.25,7.22,7.24,284000.0,4.3634,4.3816,4.3634,4.3755,284000.0
2011-01-14 12:50:00,7.24,7.25,7.23,7.24,117900.0,4.3755,4.3816,4.3695,4.3755,117900.0
2011-01-14 12:55:00,7.23,7.24,7.23,7.24,77400.0,4.3695,4.3755,4.3695,4.3755,77400.0
2011-01-14 13:00:00,7.24,7.24,7.23,7.24,47200.0,4.3755,4.3755,4.3695,4.3755,47200.0
2011-01-14 13:05:00,7.24,7.25,7.23,7.24,418300.0,4.3755,4.3816,4.3695,4.3755,418300.0
2011-01-14 13:10:00,7.23,7.24,7.22,7.22,114100.0,4.3695,4.3755,4.3634,4.3634,114100.0
2011-01-14 13:15:00,7.22,7.24,7.22,7.24,112400.0,4.3634,4.3755,4.3634,4.3755,112400.0
2011-01-14 13:20:00,7.24,7.26,7.23,7.26,319300.0,4.3755,4.3876,4.3695,4.3876,319300.0
2011-01-14 13:25:00,7.26,7.27,7.25,7.26,232400.0,4.3876,4.3937,4.3816,4.3876,232400.0
2011-01-14 13:30:00,7.26,7.27,7.26,7.26,67700.0,4.3876,4.3937,4.3876,4.3876,67700.0
2011-01-14 13:35:00,7.26,7.27,7.26,7.27,60400.0,4.3876,4.3937,4.3876,4.3937,60400.0
2011-01-14 13:40:00,7.27,7.29,7.26,7.28,610200.0,4.3937,4.4057,4.3876,4.3997,610200.0
2011-01-14 13:45:00,7.28,7.29,7.27,7.28,116500.0,4.3997,4.4057,4.3937,4.3997,116500.0
2011-01-14 13:50:00,7.29,7.3,7.28,7.28,238900.0,4.4057,4.4118,4.3997,4.3997,238900.0
2011-01-14 13:55:00,7.29,7.3,7.28,7.29,189100.0,4.4057,4.4118,4.3997,4.4057,189100.0
2011-01-14 14:00:00,7.29,7.3,7.28,7.28,230900.0,4.4057,4.4118,4.3997,4.3997,230900.0
2011-01-14 14:05:00,7.28,7.29,7.28,7.28,102200.0,4.3997,4.4057,4.3997,4.3997,102200.0
2011-01-14 14:10:00,7.29,7.29,7.27,7.28,85400.0,4.4057,4.4057,4.3937,4.3997,85400.0
2011-01-14 14:15:00,7.28,7.28,7.27,7.28,77700.0,4.3997,4.3997,4.3937,4.3997,77700.0
2011-01-14 14:20:00,7.27,7.28,7.26,7.28,210100.0,4.3937,4.3997,4.3876,4.3997,210100.0
2011-01-14 14:25:00,7.27,7.28,7.27,7.27,52500.0,4.3937,4.3997,4.3937,4.3937,52500.0
2011-01-14 14:30:00,7.27,7.28,7.27,7.27,182000.0,4.3937,4.3997,4.3937,4.3937,182000.0
2011-01-14 14:35:00,7.27,7.27,7.24,7.24,197500.0,4.3937,4.3937,4.3755,4.3755,197500.0
2011-01-14 14:40:00,7.24,7.28,7.24,7.26,450800.0,4.3755,4.3997,4.3755,4.3876,450800.0
2011-01-14 14:45:00,7.26,7.29,7.26,7.28,253800.0,4.3876,4.4057,4.3876,4.3997,253800.0
2011-01-14 14:50:00,7.27,7.28,7.26,7.27,127000.0,4.3937,4.3997,4.3876,4.3937,127000.0
2011-01-14 14:55:00,7.26,7.27,7.24,7.24,337100.0,4.3876,4.3937,4.3755,4.3755,337100.0
2011-01-14 15:00:00,7.24,7.26,7.24,7.26,443500.0,4.3755,4.3876,4.3755,4.3876,443500.0
2011-01-14 15:05:00,7.26,7.26,7.23,7.23,279900.0,4.3876,4.3876,4.3695,4.3695,279900.0
2011-01-14 15:10:00,7.24,7.24,7.22,7.24,236200.0,4.3755,4.3755,4.3634,4.3755,236200.0
2011-01-14 15:15:00,7.25,7.25,7.24,7.24,50600.0,4.3816,4.3816,4.3755,4.3755,50600.0
2011-01-14 15:20:00,7.24,7.26,7.24,7.26,173700.0,4.3755,4.3876,4.3755,4.3876,173700.0
2011-01-14 15:25:00,7.25,7.26,7.24,7.24,142400.0,4.3816,4.3876,4.3755,4.3755,142400.0
2011-01-14 15:30:00,7.24,7.25,7.24,7.24,183000.0,4.3755,4.3816,4.3755,4.3755,183000.0
2011-01-14 15:35:00,7.24,7.25,7.22,7.22,561100.0,4.3755,4.3816,4.3634,4.3634,561100.0
2011-01-14 15:40:00,7.22,7.24,7.22,7.24,273500.0,4.3634,4.3755,4.3634,4.3755,273500.0
2011-01-14 15:45:00,7.24,7.24,7.23,7.24,452600.0,4.3755,4.3755,4.3695,4.3755,452600.0
2011-01-14 15:50:00,7.24,7.26,7.23,7.24,602800.0,4.3755,4.3876,4.3695,4.3755,602800.0
2011-01-14 15:55:00,7.24,7.26,7.24,7.25,1031400.0,4.3755,4.3876,4.3755,4.3816,1031400.0
2011-01-18 09:30:00,7.23,7.27,7.22,7.26,598900.0,4.3695,4.3937,4.3634,4.3876,598900.0
2011-01-18 09:35:00,7.26,7.29,7.2,7.21,925600.0,4.3876,4.4057,4.3514,4.3574,925600.0
2011-01-18 09:40:00,7.21,7.26,7.21,7.23,506500.0,4.3574,4.3876,4.3574,4.3695,506500.0
2011-01-18 09:45:00,7.22,7.24,7.22,7.24,204000.0,4.3634,4.3755,4.3634,4.3755,204000.0
2011-01-18 09:50:00,7.24,7.24,7.22,7.23,242300.0,4.3755,4.3755,4.3634,4.3695,242300.0
2011-01-18 09:55:00,7.23,7.25,7.22,7.24,372900.0,4.3695,4.3816,4.3634,4.3755,372900.0
2011-01-18 10:00:00,7.24,7.24,7.2,7.23,1015700.0,4.3755,4.3755,4.3514,4.3695,1015700.0
2011-01-18 10:05:00,7.23,7.23,7.21,7.22,176400.0,4.3695,4.3695,4.3574,4.3634,176400.0
2011-01-18 10:10:00,7.22,7.23,7.17,7.23,406600.0,4.3634,4.3695,4.3332,4.3695,406600.0
2011-01-18 10:15:00,7.23,7.24,7.21,7.23,698900.0,4.3695,4.3755,4.3574,4.3695,698900.0
2011-01-18 10:20:00,7.23,7.24,7.22,7.24,237500.0,4.3695,4.3755,4.3634,4.3755,237500.0
2011-01-18 10:25:00,7.24,7.25,7.23,7.24,222500.0,4.3755,4.3816,4.3695,4.3755,222500.0
2011-01-18 10:30:00,7.24,7.24,7.21,7.22,138300.0,4.3755,4.3755,4.3574,4.3634,138300.0
2011-01-18 10:35:00,7.22,7.22,7.21,7.22,150800.0,4.3634,4.3634,4.3574,4.3634,150800.0
2011-01-18 10:40:00,7.22,7.22,7.19,7.2,293300.0,4.3634,4.3634,4.3453,4.3514,293300.0
2011-01-18 10:45:00,7.2,7.2,7.17,7.17,203700.0,4.3514,4.3514,4.3332,4.3332,203700.0
2011-01-18 10:50:00,7.18,7.18,7.16,7.17,281200.0,4.3393,4.3393,4.3272,4.3332,281200.0
2011-01-18 10:55:00,7.16,7.19,7.16,7.18,215700.0,4.3272,4.3453,4.3272,4.3393,215700.0
2011-01-18 11:00:00,7.19,7.2,7.18,7.19,85300.0,4.3453,4.3514,4.3393,4.3453,85300.0
2011-01-18 11:05:00,7.18,7.2,7.18,7.18,206400.0,4.3393,4.3514,4.3393,4.3393,206400.0
2011-01-18 11:10:00,7.18,7.19,7.18,7.19,34400.0,4.3393,4.3453,4.3393,4.3453,34400.0
2011-01-18 11:15:00,7.18,7.19,7.18,7.19,95300.0,4.3393,4.3453,4.3393,4.3453,95300.0
2011-01-18 11:20:00,7.19,7.2,7.18,7.2,112400.0,4.3453,4.3514,4.3393,4.3514,112400.0
2011-01-18 11:25:00,7.2,7.2,7.19,7.19,136000.0,4.3514,4.3514,4.3453,4.3453,136000.0
2011-01-18 11:30:00,7.2,7.2,7.19,7.2,115400.0,4.3514,4.3514,4.3453,4.3514,115400.0
2011-01-18 11:35:00,7.2,7.2,7.19,7.2,60800.0,4.3514,4.3514,4.3453,4.3514,60800.0
2011-01-18 11:40:00,7.2,7.2,7.19,7.2,154800.0,4.3514,4.3514,4.3453,4.3514,154800.0
2011-01-18 11:45:00,7.2,7.2,7.19,7.2,53200.0,4.3514,4.3514,4.3453,4.3514,53200.0
2011-01-18 11:50:00,7.2,7.2,7.19,7.2,57600.0,4.3514,4.3514,4.3453,4.3514,57600.0
2011-01-18 11:55:00,7.2,7.2,7.19,7.19,67200.0,4.3514,4.3514,4.3453,4.3453,67200.0
2011-01-18 12:00:00,7.2,7.2,7.19,7.2,61900.0,4.3514,4.3514,4.3453,4.3514,61900.0
2011-01-18 12:05:00,7.2,7.2,7.19,7.2,138500.0,4.3514,4.3514,4.3453,4.3514,138500.0
2011-01-18 12:10:00,7.2,7.2,7.19,7.2,31700.0,4.3514,4.3514,4.3453,4.3514,31700.0
2011-01-18 12:15:00,7.2,7.2,7.19,7.2,89300.0,4.3514,4.3514,4.3453,4.3514,89300.0
2011-01-18 12:20:00,7.2,7.21,7.19,7.2,219800.0,4.3514,4.3574,4.3453,4.3514,219800.0
2011-01-18 12:25:00,7.2,7.2,7.19,7.19,59200.0,4.3514,4.3514,4.3453,4.3453,59200.0
2011-01-18 12:30:00,7.2,7.2,7.19,7.2,29400.0,4.3514,4.3514,4.3453,4.3514,29400.0
2011-01-18 12:35:00,7.19,7.2,7.19,7.2,55000.0,4.3453,4.3514,4.3453,4.3514,55000.0
2011-01-18 12:40:00,7.2,7.2,7.19,7.2,261900.0,4.3514,4.3514,4.3453,4.3514,261900.0
2011-01-18 12:45:00,7.2,7.2,7.19,7.19,53300.0,4.3514,4.3514,4.3453,4.3453,53300.0
2011-01-18 12:50:00,7.2,7.2,7.19,7.2,45600.0,4.3514,4.3514,4.3453,4.3514,45600.0
2011-01-18 12:55:00,7.2,7.2,7.19,7.2,23700.0,4.3514,4.3514,4.3453,4.3514,23700.0
2011-01-18 13:00:00,7.2,7.2,7.19,7.2,79400.0,4.3514,4.3514,4.3453,4.3514,79400.0
2011-01-18 13:05:00,7.2,7.2,7.19,7.2,136400.0,4.3514,4.3514,4.3453,4.3514,136400.0
2011-01-18 13:10:00,7.2,7.2,7.19,7.19,22500.0,4.3514,4.3514,4.3453,4.3453,22500.0
2011-01-18 13:15:00,7.19,7.2,7.19,7.19,39600.0,4.3453,4.3514,4.3453,4.3453,39600.0
2011-01-18 13:20:00,7.2,7.2,7.19,7.2,102500.0,4.3514,4.3514,4.3453,4.3514,102500.0
2011-01-18 13:25:00,7.2,7.23,7.2,7.23,190100.0,4.3514,4.3695,4.3514,4.3695,190100.0
2011-01-18 13:30:00,7.22,7.23,7.21,7.22,106300.0,4.3634,4.3695,4.3574,4.3634,106300.0
2011-01-18 13:35:00,7.21,7.22,7.21,7.22,41800.0,4.3574,4.3634,4.3574,4.3634,41800.0
2011-01-18 13:40:00,7.22,7.22,7.19,7.19,140600.0,4.3634,4.3634,4.3453,4.3453,140600.0
2011-01-18 13:45:00,7.2,7.2,7.19,7.2,85400.0,4.3514,4.3514,4.3453,4.3514,85400.0
2011-01-18 13:50:00,7.2,7.2,7.19,7.2,20900.0,4.3514,4.3514,4.3453,4.3514,20900.0
2011-01-18 13:55:00,7.2,7.21,7.19,7.2,285900.0,4.3514,4.3574,4.3453,4.3514,285900.0
2011-01-18 14:00:00,7.2,7.2,7.19,7.2,21400.0,4.3514,4.3514,4.3453,4.3514,21400.0
2011-01-18 14:05:00,7.2,7.2,7.19,7.2,51500.0,4.3514,4.3514,4.3453,4.3514,51500.0
2011-01-18 14:10:00,7.2,7.21,7.19,7.21,105600.0,4.3514,4.3574,4.3453,4.3574,105600.0
2011-01-18 14:15:00,7.21,7.21,7.2,7.21,57600.0,4.3574,4.3574,4.3514,4.3574,57600.0
2011-01-18 14:20:00,7.21,7.21,7.2,7.21,51500.0,4.3574,4.3574,4.3514,4.3574,51500.0
2011-01-18 14:25:00,7.21,7.22,7.2,7.22,149500.0,4.3574,4.3634,4.3514,4.3634,149500.0
2011-01-18 14:30:00,7.22,7.22,7.21,7.22,69700.0,4.3634,4.3634,4.3574,4.3634,69700.0
2011-01-18 14:35:00,7.22,7.22,7.21,7.22,238100.0,4.3634,4.3634,4.3574,4.3634,238100.0
2011-01-18 14:40:00,7.21,7.22,7.21,7.22,50000.0,4.3574,4.3634,4.3574,4.3634,50000.0
2011-01-18 14:45:00,7.22,7.22,7.21,7.22,65800.0,4.3634,4.3634,4.3574,4.3634,65800.0
2011-01-18 14:50:00,7.22,7.22,7.21,7.22,169700.0,4.3634,4.3634,4.3574,4.3634,169700.0
2011-01-18 14:55:00,7.22,7.22,7.21,7.22,78300.0,4.3634,4.3634,4.3574,4.3634,78300.0
2011-01-18 15:00:00,7.22,7.22,7.21,7.22,130600.0,4.3634,4.3634,4.3574,4.3634,130600.0
2011-01-18 15:05:00,7.22,7.22,7.21,7.22,87200.0,4.3634,4.3634,4.3574,4.3634,87200.0
2011-01-18 15:10:00,7.22,7.22,7.21,7.22,71400.0,4.3634,4.3634,4.3574,4.3634,71400.0
2011-01-18 15:15:00,7.21,7.22,7.21,7.22,76700.0,4.3574,4.3634,4.3574,4.3634,76700.0
2011-01-18 15:20:00,7.22,7.22,7.21,7.22,79300.0,4.3634,4.3634,4.3574,4.3634,79300.0
2011-01-18 15:25:00,7.22,7.22,7.21,7.22,107000.0,4.3634,4.3634,4.3574,4.3634,107000.0
2011-01-18 15:30:00,7.22,7.22,7.21,7.21,135900.0,4.3634,4.3634,4.3574,4.3574,135900.0
2011-01-18 15:35:00,7.21,7.22,7.21,7.22,192800.0,4.3574,4.3634,4.3574,4.3634,192800.0
2011-01-18 15:40:00,7.22,7.22,7.21,7.21,176100.0,4.3634,4.3634,4.3574,4.3574,176100.0
2011-01-18 15:45:00,7.22,7.22,7.21,7.22,112800.0,4.3634,4.3634,4.3574,4.3634,112800.0
2011-01-18 15:50:00,7.22,7.22,7.21,7.22,162800.0,4.3634,4.3634,4.3574,4.3634,162800.0
2011-01-18 15:55:00,7.21,7.22,7.19,7.19,1282300.0,4.3574,4.3634,4.3453,4.3453,1282300.0
2011-01-19 09:30:00,7.12,7.18,7.12,7.17,410800.0,4.303,4.3393,4.303,4.3332,410800.0
2011-01-19 09:35:00,7.17,7.2,7.16,7.19,245000.0,4.3332,4.3514,4.3272,4.3453,245000.0
2011-01-19 09:40:00,7.18,7.21,7.18,7.2,470800.0,4.3393,4.3574,4.3393,4.3514,470800.0
2011-01-19 09:45:00,7.2,7.2,7.14,7.16,590300.0,4.3514,4.3514,4.3151,4.3272,590300.0
2011-01-19 09:50:00,7.16,7.16,7.1,7.12,932900.0,4.3272,4.3272,4.2909,4.303,932900.0
2011-01-19 09:55:00,7.12,7.14,7.1,7.13,281300.0,4.303,4.3151,4.2909,4.3091,281300.0
2011-01-19 10:00:00,7.13,7.13,7.11,7.12,223000.0,4.3091,4.3091,4.297,4.303,223000.0
2011-01-19 10:05:00,7.11,7.14,7.11,7.12,397700.0,4.297,4.3151,4.297,4.303,397700.0
2011-01-19 10:10:00,7.12,7.15,7.1,7.14,603500.0,4.303,4.3211,4.2909,4.3151,603500.0
2011-01-19 10:15:00,7.14,7.14,7.1,7.11,916700.0,4.3151,4.3151,4.2909,4.297,916700.0
2011-01-19 10:20:00,7.12,7.13,7.07,7.07,781600.0,4.303,4.3091,4.2728,4.2728,781600.0
2011-01-19 10:25:00,7.08,7.1,7.05,7.06,781700.0,4.2788,4.2909,4.2607,4.2667,781700.0
2011-01-19 10:30:00,7.07,7.07,7.04,7.05,524800.0,4.2728,4.2728,4.2547,4.2607,524800.0
2011-01-19 10:35:00,7.06,7.07,7.04,7.05,291200.0,4.2667,4.2728,4.2547,4.2607,291200.0
2011-01-19 10:40:00,7.04,7.05,7.03,7.04,295400.0,4.2547,4.2607,4.2486,4.2547,295400.0
2011-01-19 10:45:00,7.05,7.07,7.04,7.07,208300.0,4.2607,4.2728,4.2547,4.2728,208300.0
2011-01-19 10:50:00,7.07,7.09,7.06,7.08,428000.0,4.2728,4.2849,4.2667,4.2788,428000.0
2011-01-19 10:55:00,7.08,7.09,7.07,7.09,107900.0,4.2788,4.2849,4.2728,4.2849,107900.0
2011-01-19 11:00:00,7.09,7.09,7.08,7.09,234300.0,4.2849,4.2849,4.2788,4.2849,234300.0
2011-01-19 11:05:00,7.09,7.09,7.07,7.07,392800.0,4.2849,4.2849,4.2728,4.2728,392800.0
2011-01-19 11:10:00,7.08,7.09,7.07,7.07,248400.0,4.2788,4.2849,4.2728,4.2728,248400.0
2011-01-19 11:15:00,7.07,7.08,7.04,7.04,331800.0,4.2728,4.2788,4.2547,4.2547,331800.0
2011-01-19 11:20:00,7.04,7.05,7.01,7.02,479700.0,4.2547,4.2607,4.2365,4.2426,479700.0
2011-01-19 11:25:00,7.01,7.03,7.0,7.01,438000.0,4.2365,4.2486,4.2305,4.2365,438000.0
2011-01-19 11:30:00,7.01,7.04,7.0,7.04,321100.0,4.2365,4.2547,4.2305,4.2547,321100.0
2011-01-19 11:35:00,7.04,7.05,7.03,7.04,323700.0,4.2547,4.2607,4.2486,4.2547,323700.0
2011-01-19 11:40:00,7.03,7.04,7.03,7.04,207500.0,4.2486,4.2547,4.2486,4.2547,207500.0
2011-01-19 11:45:00,7.04,7.07,7.03,7.06,267100.0,4.2547,4.2728,4.2486,4.2667,267100.0
2011-01-19 11:50:00,7.06,7.07,7.05,7.07,154400.0,4.2667,4.2728,4.2607,4.2728,154400.0
2011-01-19 11:55:00,7.07,7.07,7.03,7.05,728900.0,4.2728,4.2728,4.2486,4.2607,728900.0
2011-01-19 12:00:00,7.06,7.06,7.03,7.04,274000.0,4.2667,4.2667,4.2486,4.2547,274000.0
2011-01-19 12:05:00,7.04,7.07,7.03,7.05,838500.0,4.2547,4.2728,4.2486,4.2607,838500.0
2011-01-19 12:10:00,7.06,7.08,7.06,7.07,175200.0,4.2667,4.2788,4.2667,4.2728,175200.0
2011-01-19 12:15:00,7.07,7.11,7.07,7.11,617300.0,4.2728,4.297,4.2728,4.297,617300.0
2011-01-19 12:20:00,7.11,7.11,7.07,7.09,530400.0,4.297,4.297,4.2728,4.2849,530400.0
2011-01-19 12:25:00,7.08,7.1,7.08,7.09,85100.0,4.2788,4.2909,4.2788,4.2849,85100.0
2011-01-19 12:30:00,7.09,7.09,7.07,7.07,131200.0,4.2849,4.2849,4.2728,4.2728,131200.0
2011-01-19 12:35:00,7.07,7.08,7.04,7.06,601300.0,4.2728,4.2788,4.2547,4.2667,601300.0
2011-01-19 12:40:00,7.06,7.06,7.0,7.02,700200.0,4.2667,4.2667,4.2305,4.2426,700200.0
2011-01-19 12:45:00,7.01,7.02,7.0,7.0,192500.0,4.2365,4.2426,4.2305,4.2305,192500.0
2011-01-19 12:50:00,7.0,7.03,7.0,7.03,329000.0,4.2305,4.2486,4.2305,4.2486,329000.0
2011-01-19 12:55:00,7.02,7.03,7.02,7.02,101900.0,4.2426,4.2486,4.2426,4.2426,101900.0
2011-01-19 13:00:00,7.02,7.03,7.01,7.02,86000.0,4.2426,4.2486,4.2365,4.2426,86000.0
2011-01-19 13:05:00,7.02,7.02,7.01,7.01,96800.0,4.2426,4.2426,4.2365,4.2365,96800.0
2011-01-19 13:10:00,7.02,7.03,7.01,7.03,82400.0,4.2426,4.2486,4.2365,4.2486,82400.0
2011-01-19 13:15:00,7.03,7.03,7.01,7.03,294900.0,4.2486,4.2486,4.2365,4.2486,294900.0
2011-01-19 13:20:00,7.03,7.05,7.02,7.05,433900.0,4.2486,4.2607,4.2426,4.2607,433900.0
2011-01-19 13:25:00,7.05,7.07,7.04,7.06,495400.0,4.2607,4.2728,4.2547,4.2667,495400.0
2011-01-19 13:30:00,7.06,7.07,7.06,7.07,30300.0,4.2667,4.2728,4.2667,4.2728,30300.0
2011-01-19 13:35:00,7.07,7.08,7.06,7.07,115700.0,4.2728,4.2788,4.2667,4.2728,115700.0
2011-01-19 13:40:00,7.07,7.11,7.07,7.1,801500.0,4.2728,4.297,4.2728,4.2909,801500.0
2011-01-19 13:45:00,7.09,7.12,7.07,7.08,533000.0,4.2849,4.303,4.2728,4.2788,533000.0
2011-01-19 13:50:00,7.07,7.08,7.05,7.05,124400.0,4.2728,4.2788,4.2607,4.2607,124400.0
2011-01-19 13:55:00,7.05,7.08,7.05,7.07,259100.0,4.2607,4.2788,4.2607,4.2728,259100.0
2011-01-19 14:00:00,7.07,7.1,7.07,7.09,99600.0,4.2728,4.2909,4.2728,4.2849,99600.0
2011-01-19 14:05:00,7.09,7.1,7.07,7.08,240400.0,4.2849,4.2909,4.2728,4.2788,240400.0
2011-01-19 14:10:00,7.09,7.1,7.07,7.07,238900.0,4.2849,4.2909,4.2728,4.2728,238900.0
2011-01-19 14:15:00,7.07,7.08,7.05,7.05,1439800.0,4.2728,4.2788,4.2607,4.2607,1439800.0
2011-01-19 14:20:00,7.05,7.06,7.05,7.06,67700.0,4.2607,4.2667,4.2607,4.2667,67700.0
2011-01-19 14:25:00,7.06,7.06,7.05,7.06,114600.0,4.2667,4.2667,4.2607,4.2667,114600.0
2011-01-19 14:30:00,7.05,7.06,7.04,7.05,482400.0,4.2607,4.2667,4.2547,4.2607,482400.0
2011-01-19 14:35:00,7.05,7.05,7.04,7.05,74000.0,4.2607,4.2607,4.2547,4.2607,74000.0
2011-01-19 14:40:00,7.04,7.05,7.01,7.01,438400.0,4.2547,4.2607,4.2365,4.2365,438400.0
2011-01-19 14:45:00,7.01,7.02,7.0,7.02,270600.0,4.2365,4.2426,4.2305,4.2426,270600.0
2011-01-19 14:50:00,7.02,7.02,7.0,7.0,246500.0,4.2426,4.2426,4.2305,4.2305,246500.0
2011-01-19 14:55:00,7.01,7.02,6.99,7.01,712700.0,4.2365,4.2426,4.2244,4.2365,712700.0
2011-01-19 15:00:00,7.01,7.03,6.97,6.98,1093300.0,4.2365,4.2486,4.2124,4.2184,1093300.0
2011-01-19 15:05:00,6.98,7.01,6.97,6.99,278000.0,4.2184,4.2365,4.2124,4.2244,278000.0
2011-01-19 15:10:00,6.99,7.0,6.95,6.95,664500.0,4.2244,4.2305,4.2003,4.2003,664500.0
2011-01-19 15:15:00,6.96,6.96,6.95,6.95,225400.0,4.2063,4.2063,4.2003,4.2003,225400.0
2011-01-19 15:20:00,6.95,6.99,6.95,6.97,723900.0,4.2003,4.2244,4.2003,4.2124,723900.0
2011-01-19 15:25:00,6.97,7.02,6.97,7.01,849200.0,4.2124,4.2426,4.2124,4.2365,849200.0
2011-01-19 15:30:00,7.01,7.03,7.0,7.03,938200.0,4.2365,4.2486,4.2305,4.2486,938200.0
2011-01-19 15:35:00,7.03,7.03,7.01,7.01,326400.0,4.2486,4.2486,4.2365,4.2365,326400.0
2011-01-19 15:40:00,7.01,7.03,7.0,7.02,540400.0,4.2365,4.2486,4.2305,4.2426,540400.0
2011-01-19 15:45:00,7.02,7.03,7.0,7.02,1004600.0,4.2426,4.2486,4.2305,4.2426,1004600.0
2011-01-19 15:50:00,7.02,7.05,7.01,7.05,879000.0,4.2426,4.2607,4.2365,4.2607,879000.0
2011-01-19 15:55:00,7.05,7.05,7.0,7.01,989100.0,4.2607,4.2607,4.2305,4.2365,989100.0
2011-01-20 09:30:00,6.83,6.93,6.8,6.88,1486700.0,4.1277,4.1882,4.1096,4.158,1486700.0
2011-01-20 09:35:00,6.88,6.88,6.77,6.78,1647100.0,4.158,4.158,4.0915,4.0975,1647100.0
2011-01-20 09:40:00,6.78,6.81,6.76,6.78,1044500.0,4.0975,4.1157,4.0854,4.0975,1044500.0
2011-01-20 09:45:00,6.78,6.8,6.75,6.79,1545400.0,4.0975,4.1096,4.0794,4.1036,1545400.0
2011-01-20 09:50:00,6.78,6.8,6.76,6.79,636100.0,4.0975,4.1096,4.0854,4.1036,636100.0
2011-01-20 09:55:00,6.79,6.88,6.78,6.86,902400.0,4.1036,4.158,4.0975,4.1459,902400.0
2011-01-20 10:00:00,6.86,6.9,6.84,6.87,662400.0,4.1459,4.1701,4.1338,4.1519,662400.0
2011-01-20 10:05:00,6.88,6.88,6.86,6.86,418400.0,4.158,4.158,4.1459,4.1459,418400.0
2011-01-20 10:10:00,6.87,6.9,6.86,6.88,599400.0,4.1519,4.1701,4.1459,4.158,599400.0
2011-01-20 10:15:00,6.87,6.91,6.87,6.88,1000700.0,4.1519,4.1761,4.1519,4.158,1000700.0
2011-01-20 10:20:00,6.87,6.88,6.81,6.82,586300.0,4.1519,4.158,4.1157,4.1217,586300.0
2011-01-20 10:25:00,6.82,6.82,6.76,6.78,1042600.0,4.1217,4.1217,4.0854,4.0975,1042600.0
2011-01-20 10:30:00,6.78,6.82,6.76,6.81,551900.0,4.0975,4.1217,4.0854,4.1157,551900.0
2011-01-20 10:35:00,6.82,6.83,6.8,6.82,558000.0,4.1217,4.1277,4.1096,4.1217,558000.0
2011-01-20 10:40:00,6.82,6.82,6.8,6.82,234600.0,4.1217,4.1217,4.1096,4.1217,234600.0
2011-01-20 10:45:00,6.81,6.82,6.79,6.81,190500.0,4.1157,4.1217,4.1036,4.1157,190500.0
2011-01-20 10:50:00,6.8,6.81,6.76,6.76,345900.0,4.1096,4.1157,4.0854,4.0854,345900.0
2011-01-20 10:55:00,6.77,6.77,6.71,6.72,933200.0,4.0915,4.0915,4.0552,4.0613,933200.0
2011-01-20 11:00:00,6.72,6.73,6.69,6.7,665900.0,4.0613,4.0673,4.0431,4.0492,665900.0
2011-01-20 11:05:00,6.71,6.74,6.69,6.7,715600.0,4.0552,4.0734,4.0431,4.0492,715600.0
2011-01-20 11:10:00,6.7,6.7,6.66,6.7,1111300.0,4.0492,4.0492,4.025,4.0492,1111300.0
2011-01-20 11:15:00,6.69,6.72,6.69,6.7,358500.0,4.0431,4.0613,4.0431,4.0492,358500.0
2011-01-20 11:20:00,6.7,6.71,6.68,6.71,462600.0,4.0492,4.0552,4.0371,4.0552,462600.0
2011-01-20 11:25:00,6.7,6.71,6.69,6.71,374700.0,4.0492,4.0552,4.0431,4.0552,374700.0
2011-01-20 11:30:00,6.7,6.72,6.7,6.71,472100.0,4.0492,4.0613,4.0492,4.0552,472100.0
2011-01-20 11:35:00,6.71,6.71,6.69,6.7,300100.0,4.0552,4.0552,4.0431,4.0492,300100.0
2011-01-20 11:40:00,6.7,6.7,6.69,6.69,131000.0,4.0492,4.0492,4.0431,4.0431,131000.0
2011-01-20 11:45:00,6.69,6.7,6.69,6.69,110200.0,4.0431,4.0492,4.0431,4.0431,110200.0
2011-01-20 11:50:00,6.7,6.7,6.69,6.7,147500.0,4.0492,4.0492,4.0431,4.0492,147500.0
2011-01-20 11:55:00,6.69,6.7,6.68,6.69,241300.0,4.0431,4.0492,4.0371,4.0431,241300.0
2011-01-20 12:00:00,6.7,6.74,6.69,6.73,631100.0,4.0492,4.0734,4.0431,4.0673,631100.0
2011-01-20 12:05:00,6.72,6.74,6.7,6.74,672900.0,4.0613,4.0734,4.0492,4.0734,672900.0
2011-01-20 12:10:00,6.74,6.74,6.7,6.72,186400.0,4.0734,4.0734,4.0492,4.0613,186400.0
2011-01-20 12:15:00,6.72,6.72,6.7,6.71,64400.0,4.0613,4.0613,4.0492,4.0552,64400.0
2011-01-20 12:20:00,6.7,6.74,6.7,6.74,168800.0,4.0492,4.0734,4.0492,4.0734,168800.0
2011-01-20 12:25:00,6.74,6.74,6.71,6.73,216400.0,4.0734,4.0734,4.0552,4.0673,216400.0
2011-01-20 12:30:00,6.73,6.74,6.72,6.74,168000.0,4.0673,4.0734,4.0613,4.0734,168000.0
2011-01-20 12:35:00,6.74,6.74,6.73,6.74,77600.0,4.0734,4.0734,4.0673,4.0734,77600.0
2011-01-20 12:40:00,6.74,6.74,6.73,6.73,73400.0,4.0734,4.0734,4.0673,4.0673,73400.0
2011-01-20 12:45:00,6.73,6.78,6.73,6.76,458800.0,4.0673,4.0975,4.0673,4.0854,458800.0
2011-01-20 12:50:00,6.77,6.79,6.76,6.79,456400.0,4.0915,4.1036,4.0854,4.1036,456400.0
2011-01-20 12:55:00,6.79,6.8,6.76,6.77,231500.0,4.1036,4.1096,4.0854,4.0915,231500.0
2011-01-20 13:00:00,6.76,6.77,6.74,6.74,175100.0,4.0854,4.0915,4.0734,4.0734,175100.0
2011-01-20 13:05:00,6.75,6.75,6.74,6.74,127800.0,4.0794,4.0794,4.0734,4.0734,127800.0
2011-01-20 13:10:00,6.74,6.75,6.74,6.74,51900.0,4.0734,4.0794,4.0734,4.0734,51900.0
2011-01-20 13:15:00,6.74,6.75,6.74,6.75,55700.0,4.0734,4.0794,4.0734,4.0794,55700.0
2011-01-20 13:20:00,6.75,6.75,6.72,6.75,254300.0,4.0794,4.0794,4.0613,4.0794,254300.0
2011-01-20 13:25:00,6.74,6.76,6.74,6.76,186300.0,4.0734,4.0854,4.0734,4.0854,186300.0
2011-01-20 13:30:00,6.76,6.76,6.75,6.76,142900.0,4.0854,4.0854,4.0794,4.0854,142900.0
2011-01-20 13:35:00,6.76,6.76,6.75,6.76,226900.0,4.0854,4.0854,4.0794,4.0854,226900.0
2011-01-20 13:40:00,6.76,6.76,6.75,6.75,78000.0,4.0854,4.0854,4.0794,4.0794,78000.0
2011-01-20 13:45:00,6.75,6.76,6.75,6.76,50900.0,4.0794,4.0854,4.0794,4.0854,50900.0
2011-01-20 13:50:00,6.76,6.76,6.75,6.76,120200.0,4.0854,4.0854,4.0794,4.0854,120200.0
2011-01-20 13:55:00,6.76,6.77,6.75,6.76,236200.0,4.0854,4.0915,4.0794,4.0854,236200.0
2011-01-20 14:00:00,6.76,6.77,6.76,6.76,88400.0,4.0854,4.0915,4.0854,4.0854,88400.0
2011-01-20 14:05:00,6.76,6.77,6.75,6.76,152800.0,4.0854,4.0915,4.0794,4.0854,152800.0
2011-01-20 14:10:00,6.76,6.8,6.75,6.8,651300.0,4.0854,4.1096,4.0794,4.1096,651300.0
2011-01-20 14:15:00,6.8,6.86,6.8,6.86,852300.0,4.1096,4.1459,4.1096,4.1459,852300.0
2011-01-20 14:20:00,6.86,6.86,6.82,6.85,399100.0,4.1459,4.1459,4.1217,4.1398,399100.0
2011-01-20 14:25:00,6.85,6.86,6.84,6.86,128700.0,4.1398,4.1459,4.1338,4.1459,128700.0
2011-01-20 14:30:00,6.86,6.88,6.85,6.88,429000.0,4.1459,4.158,4.1398,4.158,429000.0
2011-01-20 14:35:00,6.88,6.88,6.86,6.86,283200.0,4.158,4.158,4.1459,4.1459,283200.0
2011-01-20 14:40:00,6.87,6.89,6.86,6.89,810500.0,4.1519,4.164,4.1459,4.164,810500.0
2011-01-20 14:45:00,6.89,6.9,6.87,6.89,395400.0,4.164,4.1701,4.1519,4.164,395400.0
2011-01-20 14:50:00,6.89,6.92,6.88,6.91,578000.0,4.164,4.1821,4.158,4.1761,578000.0
2011-01-20 14:55:00,6.91,6.92,6.9,6.91,236900.0,4.1761,4.1821,4.1701,4.1761,236900.0
2011-01-20 15:00:00,6.92,6.92,6.88,6.88,287500.0,4.1821,4.1821,4.158,4.158,287500.0
2011-01-20 15:05:00,6.88,6.89,6.87,6.87,181200.0,4.158,4.164,4.1519,4.1519,181200.0
2011-01-20 15:10:00,6.88,6.88,6.86,6.88,348000.0,4.158,4.158,4.1459,4.158,348000.0
2011-01-20 15:15:00,6.87,6.89,6.87,6.88,217300.0,4.1519,4.164,4.1519,4.158,217300.0
2011-01-20 15:20:00,6.87,6.88,6.87,6.88,108200.0,4.1519,4.158,4.1519,4.158,108200.0
2011-01-20 15:25:00,6.88,6.88,6.87,6.87,165500.0,4.158,4.158,4.1519,4.1519,165500.0
2011-01-20 15:30:00,6.87,6.88,6.84,6.85,735000.0,4.1519,4.158,4.1338,4.1398,735000.0
2011-01-20 15:35:00,6.86,6.86,6.84,6.85,162000.0,4.1459,4.1459,4.1338,4.1398,162000.0
2011-01-20 15:40:00,6.85,6.87,6.85,6.86,273500.0,4.1398,4.1519,4.1398,4.1459,273500.0
2011-01-20 15:45:00,6.86,6.87,6.85,6.85,216100.0,4.1459,4.1519,4.1398,4.1398,216100.0
2011-01-20 15:50:00,6.85,6.86,6.84,6.86,358100.0,4.1398,4.1459,4.1338,4.1459,358100.0
2011-01-20 15:55:00,6.86,6.88,6.83,6.84,1507100.0,4.1459,4.158,4.1277,4.1338,1507100.0
2011-01-21 09:30:00,6.98,7.05,6.95,7.05,2029700.0,4.2184,4.2607,4.2003,4.2607,2029700.0
2011-01-21 09:35:00,7.05,7.09,7.0,7.05,1165900.0,4.2607,4.2849,4.2305,4.2607,1165900.0
2011-01-21 09:40:00,7.05,7.06,7.04,7.05,191600.0,4.2607,4.2667,4.2547,4.2607,191600.0
2011-01-21 09:45:00,7.05,7.06,7.03,7.04,620800.0,4.2607,4.2667,4.2486,4.2547,620800.0
2011-01-21 09:50:00,7.05,7.06,7.03,7.05,403800.0,4.2607,4.2667,4.2486,4.2607,403800.0
2011-01-21 09:55:00,7.05,7.06,7.02,7.05,815100.0,4.2607,4.2667,4.2426,4.2607,815100.0
2011-01-21 10:00:00,7.05,7.05,7.04,7.05,101800.0,4.2607,4.2607,4.2547,4.2607,101800.0
2011-01-21 10:05:00,7.04,7.05,7.02,7.05,144300.0,4.2547,4.2607,4.2426,4.2607,144300.0
2011-01-21 10:10:00,7.04,7.05,7.04,7.05,75600.0,4.2547,4.2607,4.2547,4.2607,75600.0
2011-01-21 10:15:00,7.05,7.05,7.03,7.03,182000.0,4.2607,4.2607,4.2486,4.2486,182000.0
2011-01-21 10:20:00,7.03,7.04,6.98,6.99,319700.0,4.2486,4.2547,4.2184,4.2244,319700.0
2011-01-21 10:25:00,6.99,7.04,6.99,7.02,425700.0,4.2244,4.2547,4.2244,4.2426,425700.0
2011-01-21 10:30:00,7.03,7.05,7.02,7.04,436100.0,4.2486,4.2607,4.2426,4.2547,436100.0
2011-01-21 10:35:00,7.04,7.05,7.03,7.05,215800.0,4.2547,4.2607,4.2486,4.2607,215800.0
2011-01-21 10:40:00,7.04,7.05,7.03,7.03,204300.0,4.2547,4.2607,4.2486,4.2486,204300.0
2011-01-21 10:45:00,7.04,7.05,7.03,7.03,203300.0,4.2547,4.2607,4.2486,4.2486,203300.0
2011-01-21 10:50:00,7.04,7.05,7.03,7.04,189400.0,4.2547,4.2607,4.2486,4.2547,189400.0
2011-01-21 10:55:00,7.04,7.04,7.02,7.04,258900.0,4.2547,4.2547,4.2426,4.2547,258900.0
2011-01-21 11:00:00,7.04,7.04,7.03,7.04,30300.0,4.2547,4.2547,4.2486,4.2547,30300.0
2011-01-21 11:05:00,7.04,7.04,7.02,7.02,131800.0,4.2547,4.2547,4.2426,4.2426,131800.0
2011-01-21 11:10:00,7.03,7.03,7.01,7.01,289100.0,4.2486,4.2486,4.2365,4.2365,289100.0
2011-01-21 11:15:00,7.02,7.02,6.97,6.99,567900.0,4.2426,4.2426,4.2124,4.2244,567900.0
2011-01-21 11:20:00,7.0,7.01,6.99,7.01,90000.0,4.2305,4.2365,4.2244,4.2365,90000.0
2011-01-21 11:25:00,7.01,7.02,7.0,7.01,142800.0,4.2365,4.2426,4.2305,4.2365,142800.0
2011-01-21 11:30:00,7.01,7.01,7.0,7.01,108600.0,4.2365,4.2365,4.2305,4.2365,108600.0
2011-01-21 11:35:00,7.01,7.02,7.0,7.01,102900.0,4.2365,4.2426,4.2305,4.2365,102900.0
2011-01-21 11:40:00,7.0,7.01,7.0,7.01,141000.0,4.2305,4.2365,4.2305,4.2365,141000.0
2011-01-21 11:45:00,7.01,7.01,7.0,7.01,81100.0,4.2365,4.2365,4.2305,4.2365,81100.0
2011-01-21 11:50:00,7.01,7.01,7.0,7.01,81900.0,4.2365,4.2365,4.2305,4.2365,81900.0
2011-01-21 11:55:00,7.01,7.05,7.01,7.03,677100.0,4.2365,4.2607,4.2365,4.2486,677100.0
2011-01-21 12:00:00,7.04,7.04,7.01,7.02,571800.0,4.2547,4.2547,4.2365,4.2426,571800.0
2011-01-21 12:05:00,7.02,7.03,7.01,7.01,429500.0,4.2426,4.2486,4.2365,4.2365,429500.0
2011-01-21 12:10:00,7.02,7.02,7.01,7.01,15500.0,4.2426,4.2426,4.2365,4.2365,15500.0
2011-01-21 12:15:00,7.02,7.02,7.01,7.02,29800.0,4.2426,4.2426,4.2365,4.2426,29800.0
2011-01-21 12:20:00,7.01,7.03,7.01,7.01,112700.0,4.2365,4.2486,4.2365,4.2365,112700.0
2011-01-21 12:25:00,7.01,7.02,7.0,7.0,187600.0,4.2365,4.2426,4.2305,4.2305,187600.0
2011-01-21 12:30:00,7.01,7.02,7.0,7.01,126500.0,4.2365,4.2426,4.2305,4.2365,126500.0
2011-01-21 12:35:00,7.01,7.03,7.01,7.02,165700.0,4.2365,4.2486,4.2365,4.2426,165700.0
2011-01-21 12:40:00,7.02,7.03,7.01,7.02,125500.0,4.2426,4.2486,4.2365,4.2426,125500.0
2011-01-21 12:45:00,7.02,7.03,7.01,7.02,286800.0,4.2426,4.2486,4.2365,4.2426,286800.0
2011-01-21 12:50:00,7.02,7.05,7.01,7.04,367300.0,4.2426,4.2607,4.2365,4.2547,367300.0
2011-01-21 12:55:00,7.04,7.04,7.02,7.03,189000.0,4.2547,4.2547,4.2426,4.2486,189000.0
2011-01-21 13:00:00,7.03,7.04,7.02,7.02,258600.0,4.2486,4.2547,4.2426,4.2426,258600.0
2011-01-21 13:05:00,7.03,7.03,7.02,7.02,141500.0,4.2486,4.2486,4.2426,4.2426,141500.0
2011-01-21 13:10:00,7.03,7.04,7.02,7.03,80700.0,4.2486,4.2547,4.2426,4.2486,80700.0
2011-01-21 13:15:00,7.03,7.04,7.03,7.03,88400.0,4.2486,4.2547,4.2486,4.2486,88400.0
2011-01-21 13:20:00,7.03,7.04,7.03,7.03,35800.0,4.2486,4.2547,4.2486,4.2486,35800.0
2011-01-21 13:25:00,7.03,7.05,7.03,7.05,156500.0,4.2486,4.2607,4.2486,4.2607,156500.0
2011-01-21 13:30:00,7.05,7.05,7.04,7.05,23400.0,4.2607,4.2607,4.2547,4.2607,23400.0
2011-01-21 13:35:00,7.05,7.05,7.02,7.03,205700.0,4.2607,4.2607,4.2426,4.2486,205700.0
2011-01-21 13:40:00,7.03,7.04,7.02,7.03,172000.0,4.2486,4.2547,4.2426,4.2486,172000.0
2011-01-21 13:45:00,7.03,7.04,7.02,7.02,180900.0,4.2486,4.2547,4.2426,4.2426,180900.0
2011-01-21 13:50:00,7.03,7.03,7.01,7.01,69000.0,4.2486,4.2486,4.2365,4.2365,69000.0
2011-01-21 13:55:00,7.01,7.02,7.01,7.01,26800.0,4.2365,4.2426,4.2365,4.2365,26800.0
2011-01-21 14:00:00,7.01,7.03,7.01,7.03,127000.0,4.2365,4.2486,4.2365,4.2486,127000.0
2011-01-21 14:05:00,7.03,7.03,7.02,7.02,134200.0,4.2486,4.2486,4.2426,4.2426,134200.0
2011-01-21 14:10:00,7.03,7.03,7.02,7.02,38100.0,4.2486,4.2486,4.2426,4.2426,38100.0
2011-01-21 14:15:00,7.02,7.03,7.01,7.02,112700.0,4.2426,4.2486,4.2365,4.2426,112700.0
2011-01-21 14:20:00,7.03,7.04,7.02,7.02,191600.0,4.2486,4.2547,4.2426,4.2426,191600.0
2011-01-21 14:25:00,7.02,7.03,7.02,7.02,69600.0,4.2426,4.2486,4.2426,4.2426,69600.0
2011-01-21 14:30:00,7.03,7.04,7.02,7.03,46700.0,4.2486,4.2547,4.2426,4.2486,46700.0
2011-01-21 14:35:00,7.03,7.04,7.03,7.03,27500.0,4.2486,4.2547,4.2486,4.2486,27500.0
2011-01-21 14:40:00,7.03,7.04,7.03,7.04,32700.0,4.2486,4.2547,4.2486,4.2547,32700.0
2011-01-21 14:45:00,7.03,7.04,7.03,7.03,59500.0,4.2486,4.2547,4.2486,4.2486,59500.0
2011-01-21 14:50:00,7.04,7.04,7.03,7.04,36800.0,4.2547,4.2547,4.2486,4.2547,36800.0
2011-01-21 14:55:00,7.03,7.04,7.02,7.02,153300.0,4.2486,4.2547,4.2426,4.2426,153300.0
2011-01-21 15:00:00,7.03,7.03,7.01,7.03,285000.0,4.2486,4.2486,4.2365,4.2486,285000.0
2011-01-21 15:05:00,7.03,7.03,7.02,7.03,93600.0,4.2486,4.2486,4.2426,4.2486,93600.0
2011-01-21 15:10:00,7.02,7.03,7.02,7.03,104000.0,4.2426,4.2486,4.2426,4.2486,104000.0
2011-01-21 15:15:00,7.03,7.04,7.02,7.03,176700.0,4.2486,4.2547,4.2426,4.2486,176700.0
2011-01-21 15:20:00,7.03,7.04,7.02,7.03,159200.0,4.2486,4.2547,4.2426,4.2486,159200.0
2011-01-21 15:25:00,7.03,7.03,7.02,7.02,38400.0,4.2486,4.2486,4.2426,4.2426,38400.0
2011-01-21 15:30:00,7.03,7.03,7.02,7.03,65500.0,4.2486,4.2486,4.2426,4.2486,65500.0
2011-01-21 15:35:00,7.03,7.03,7.02,7.03,208300.0,4.2486,4.2486,4.2426,4.2486,208300.0
2011-01-21 15:40:00,7.03,7.03,7.02,7.02,127300.0,4.2486,4.2486,4.2426,4.2426,127300.0
2011-01-21 15:45:00,7.03,7.03,7.01,7.01,185800.0,4.2486,4.2486,4.2365,4.2365,185800.0
2011-01-21 15:50:00,7.02,7.02,7.0,7.0,413700.0,4.2426,4.2426,4.2305,4.2305,413700.0
2011-01-21 15:55:00,7.01,7.02,7.0,7.01,739600.0,4.2365,4.2426,4.2305,4.2365,739600.0
2011-01-24 09:30:00,7.03,7.04,7.01,7.03,454500.0,4.2486,4.2547,4.2365,4.2486,454500.0
2011-01-24 09:35:00,7.03,7.05,7.02,7.04,377600.0,4.2486,4.2607,4.2426,4.2547,377600.0
2011-01-24 09:40:00,7.03,7.04,7.01,7.03,373600.0,4.2486,4.2547,4.2365,4.2486,373600.0
2011-01-24 09:45:00,7.03,7.03,7.0,7.0,849900.0,4.2486,4.2486,4.2305,4.2305,849900.0
2011-01-24 09:50:00,7.0,7.01,6.96,6.97,315700.0,4.2305,4.2365,4.2063,4.2124,315700.0
2011-01-24 09:55:00,6.97,6.98,6.94,6.95,282200.0,4.2124,4.2184,4.1942,4.2003,282200.0
2011-01-24 10:00:00,6.95,6.95,6.92,6.94,1035500.0,4.2003,4.2003,4.1821,4.1942,1035500.0
2011-01-24 10:05:00,6.94,6.94,6.93,6.94,279500.0,4.1942,4.1942,4.1882,4.1942,279500.0
2011-01-24 10:10:00,6.94,6.96,6.91,6.91,619300.0,4.1942,4.2063,4.1761,4.1761,619300.0
2011-01-24 10:15:00,6.91,6.91,6.89,6.9,297600.0,4.1761,4.1761,4.164,4.1701,297600.0
2011-01-24 10:20:00,6.89,6.95,6.88,6.94,685900.0,4.164,4.2003,4.158,4.1942,685900.0
2011-01-24 10:25:00,6.95,6.96,6.94,6.95,313400.0,4.2003,4.2063,4.1942,4.2003,313400.0
2011-01-24 10:30:00,6.95,6.97,6.95,6.96,129700.0,4.2003,4.2124,4.2003,4.2063,129700.0
2011-01-24 10:35:00,6.97,6.98,6.95,6.98,458000.0,4.2124,4.2184,4.2003,4.2184,458000.0
2011-01-24 10:40:00,6.98,6.99,6.97,6.99,198900.0,4.2184,4.2244,4.2124,4.2244,198900.0
2011-01-24 10:45:00,6.99,6.99,6.97,6.97,71200.0,4.2244,4.2244,4.2124,4.2124,71200.0
2011-01-24 10:50:00,6.97,7.0,6.97,6.99,142800.0,4.2124,4.2305,4.2124,4.2244,142800.0
2011-01-24 10:55:00,6.99,6.99,6.97,6.99,149200.0,4.2244,4.2244,4.2124,4.2244,149200.0
2011-01-24 11:00:00,6.98,6.99,6.97,6.99,144000.0,4.2184,4.2244,4.2124,4.2244,144000.0
2011-01-24 11:05:00,6.99,6.99,6.97,6.97,143800.0,4.2244,4.2244,4.2124,4.2124,143800.0
2011-01-24 11:10:00,6.97,6.99,6.95,6.99,210400.0,4.2124,4.2244,4.2003,4.2244,210400.0
2011-01-24 11:15:00,6.99,6.99,6.97,6.97,123500.0,4.2244,4.2244,4.2124,4.2124,123500.0
2011-01-24 11:20:00,6.97,6.98,6.97,6.97,59200.0,4.2124,4.2184,4.2124,4.2124,59200.0
2011-01-24 11:25:00,6.98,6.98,6.96,6.97,128000.0,4.2184,4.2184,4.2063,4.2124,128000.0
2011-01-24 11:30:00,6.97,6.98,6.96,6.97,148600.0,4.2124,4.2184,4.2063,4.2124,148600.0
2011-01-24 11:35:00,6.96,6.97,6.94,6.95,109500.0,4.2063,4.2124,4.1942,4.2003,109500.0
2011-01-24 11:40:00,6.94,6.96,6.94,6.95,101000.0,4.1942,4.2063,4.1942,4.2003,101000.0
2011-01-24 11:45:00,6.95,6.96,6.95,6.95,51800.0,4.2003,4.2063,4.2003,4.2003,51800.0
2011-01-24 11:50:00,6.95,6.96,6.94,6.94,132400.0,4.2003,4.2063,4.1942,4.1942,132400.0
2011-01-24 11:55:00,6.94,6.95,6.94,6.94,37300.0,4.1942,4.2003,4.1942,4.1942,37300.0
2011-01-24 12:00:00,6.94,6.96,6.94,6.95,77800.0,4.1942,4.2063,4.1942,4.2003,77800.0
2011-01-24 12:05:00,6.96,6.97,6.95,6.95,239600.0,4.2063,4.2124,4.2003,4.2003,239600.0
2011-01-24 12:10:00,6.95,6.96,6.94,6.94,455000.0,4.2003,4.2063,4.1942,4.1942,455000.0
2011-01-24 12:15:00,6.94,6.95,6.93,6.95,110800.0,4.1942,4.2003,4.1882,4.2003,110800.0
2011-01-24 12:20:00,6.94,6.95,6.94,6.94,23000.0,4.1942,4.2003,4.1942,4.1942,23000.0
2011-01-24 12:25:00,6.94,6.95,6.93,6.93,135200.0,4.1942,4.2003,4.1882,4.1882,135200.0
2011-01-24 12:30:00,6.93,6.94,6.93,6.93,55600.0,4.1882,4.1942,4.1882,4.1882,55600.0
2011-01-24 12:35:00,6.94,6.94,6.92,6.94,155900.0,4.1942,4.1942,4.1821,4.1942,155900.0
2011-01-24 12:40:00,6.93,6.94,6.93,6.94,67200.0,4.1882,4.1942,4.1882,4.1942,67200.0
2011-01-24 12:45:00,6.94,6.94,6.93,6.93,36400.0,4.1942,4.1942,4.1882,4.1882,36400.0
2011-01-24 12:50:00,6.93,6.95,6.93,6.95,169600.0,4.1882,4.2003,4.1882,4.2003,169600.0
2011-01-24 12:55:00,6.95,6.95,6.94,6.94,118300.0,4.2003,4.2003,4.1942,4.1942,118300.0
2011-01-24 13:00:00,6.95,6.95,6.94,6.94,27600.0,4.2003,4.2003,4.1942,4.1942,27600.0
2011-01-24 13:05:00,6.94,6.95,6.94,6.94,33000.0,4.1942,4.2003,4.1942,4.1942,33000.0
2011-01-24 13:10:00,6.94,6.95,6.94,6.94,54000.0,4.1942,4.2003,4.1942,4.1942,54000.0
2011-01-24 13:15:00,6.94,6.95,6.93,6.95,136800.0,4.1942,4.2003,4.1882,4.2003,136800.0
2011-01-24 13:20:00,6.94,6.95,6.94,6.94,30500.0,4.1942,4.2003,4.1942,4.1942,30500.0
2011-01-24 13:25:00,6.94,6.96,6.94,6.95,614600.0,4.1942,4.2063,4.1942,4.2003,614600.0
2011-01-24 13:30:00,6.95,6.95,6.93,6.93,110300.0,4.2003,4.2003,4.1882,4.1882,110300.0
2011-01-24 13:35:00,6.94,6.94,6.93,6.93,45000.0,4.1942,4.1942,4.1882,4.1882,45000.0
2011-01-24 13:40:00,6.93,6.94,6.93,6.93,45600.0,4.1882,4.1942,4.1882,4.1882,45600.0
2011-01-24 13:45:00,6.94,6.95,6.93,6.95,169200.0,4.1942,4.2003,4.1882,4.2003,169200.0
2011-01-24 13:50:00,6.95,6.95,6.94,6.95,21000.0,4.2003,4.2003,4.1942,4.2003,21000.0
2011-01-24 13:55:00,6.95,6.95,6.92,6.92,154700.0,4.2003,4.2003,4.1821,4.1821,154700.0
2011-01-24 14:00:00,6.92,6.93,6.92,6.92,51800.0,4.1821,4.1882,4.1821,4.1821,51800.0
2011-01-24 14:05:00,6.92,6.94,6.92,6.93,192900.0,4.1821,4.1942,4.1821,4.1882,192900.0
2011-01-24 14:10:00,6.94,6.94,6.93,6.94,69500.0,4.1942,4.1942,4.1882,4.1942,69500.0
2011-01-24 14:15:00,6.93,6.95,6.92,6.93,162900.0,4.1882,4.2003,4.1821,4.1882,162900.0
2011-01-24 14:20:00,6.92,6.93,6.91,6.92,256100.0,4.1821,4.1882,4.1761,4.1821,256100.0
2011-01-24 14:25:00,6.91,6.92,6.9,6.9,208300.0,4.1761,4.1821,4.1701,4.1701,208300.0
2011-01-24 14:30:00,6.91,6.91,6.89,6.91,190700.0,4.1761,4.1761,4.164,4.1761,190700.0
2011-01-24 14:35:00,6.9,6.91,6.89,6.89,147600.0,4.1701,4.1761,4.164,4.164,147600.0
2011-01-24 14:40:00,6.9,6.91,6.89,6.91,183900.0,4.1701,4.1761,4.164,4.1761,183900.0
2011-01-24 14:45:00,6.91,6.91,6.9,6.91,96300.0,4.1761,4.1761,4.1701,4.1761,96300.0
2011-01-24 14:50:00,6.9,6.91,6.89,6.89,269300.0,4.1701,4.1761,4.164,4.164,269300.0
2011-01-24 14:55:00,6.9,6.9,6.89,6.9,57100.0,4.1701,4.1701,4.164,4.1701,57100.0
2011-01-24 15:00:00,6.9,6.91,6.89,6.9,218500.0,4.1701,4.1761,4.164,4.1701,218500.0
2011-01-24 15:05:00,6.91,6.91,6.88,6.88,243400.0,4.1761,4.1761,4.158,4.158,243400.0
2011-01-24 15:10:00,6.89,6.89,6.88,6.88,204900.0,4.164,4.164,4.158,4.158,204900.0
2011-01-24 15:15:00,6.88,6.88,6.86,6.86,110700.0,4.158,4.158,4.1459,4.1459,110700.0
2011-01-24 15:20:00,6.86,6.87,6.85,6.87,469400.0,4.1459,4.1519,4.1398,4.1519,469400.0
2011-01-24 15:25:00,6.87,6.88,6.86,6.87,249900.0,4.1519,4.158,4.1459,4.1519,249900.0
2011-01-24 15:30:00,6.87,6.88,6.87,6.87,152700.0,4.1519,4.158,4.1519,4.1519,152700.0
2011-01-24 15:35:00,6.88,6.88,6.87,6.88,130200.0,4.158,4.158,4.1519,4.158,130200.0
2011-01-24 15:40:00,6.88,6.88,6.87,6.88,222200.0,4.158,4.158,4.1519,4.158,222200.0
2011-01-24 15:45:00,6.88,6.91,6.86,6.91,1037900.0,4.158,4.1761,4.1459,4.1761,1037900.0
2011-01-24 15:50:00,6.9,6.91,6.89,6.89,279300.0,4.1701,4.1761,4.164,4.164,279300.0
2011-01-24 15:55:00,6.89,6.92,6.89,6.92,1115600.0,4.164,4.1821,4.164,4.1821,1115600.0
2011-01-25 09:30:00,6.88,6.91,6.85,6.89,479000.0,4.158,4.1761,4.1398,4.164,479000.0
2011-01-25 09:35:00,6.9,6.9,6.87,6.89,342200.0,4.1701,4.1701,4.1519,4.164,342200.0
2011-01-25 09:40:00,6.89,6.9,6.88,6.88,201800.0,4.164,4.1701,4.158,4.158,201800.0
2011-01-25 09:45:00,6.88,6.89,6.85,6.88,378200.0,4.158,4.164,4.1398,4.158,378200.0
2011-01-25 09:50:00,6.88,6.9,6.86,6.9,711000.0,4.158,4.1701,4.1459,4.1701,711000.0
2011-01-25 09:55:00,6.9,6.92,6.9,6.91,457700.0,4.1701,4.1821,4.1701,4.1761,457700.0
2011-01-25 10:00:00,6.91,6.94,6.9,6.91,311000.0,4.1761,4.1942,4.1701,4.1761,311000.0
2011-01-25 10:05:00,6.91,6.97,6.91,6.97,645400.0,4.1761,4.2124,4.1761,4.2124,645400.0
2011-01-25 10:10:00,6.97,6.98,6.94,6.95,718800.0,4.2124,4.2184,4.1942,4.2003,718800.0
2011-01-25 10:15:00,6.94,6.95,6.92,6.93,214300.0,4.1942,4.2003,4.1821,4.1882,214300.0
2011-01-25 10:20:00,6.94,6.94,6.91,6.91,366300.0,4.1942,4.1942,4.1761,4.1761,366300.0
2011-01-25 10:25:00,6.91,6.93,6.91,6.92,245400.0,4.1761,4.1882,4.1761,4.1821,245400.0
2011-01-25 10:30:00,6.92,6.93,6.91,6.93,78800.0,4.1821,4.1882,4.1761,4.1882,78800.0
2011-01-25 10:35:00,6.93,6.93,6.9,6.91,198100.0,4.1882,4.1882,4.1701,4.1761,198100.0
2011-01-25 10:40:00,6.91,6.92,6.9,6.9,332300.0,4.1761,4.1821,4.1701,4.1701,332300.0
2011-01-25 10:45:00,6.91,6.91,6.89,6.9,147800.0,4.1761,4.1761,4.164,4.1701,147800.0
2011-01-25 10:50:00,6.9,6.91,6.89,6.89,216000.0,4.1701,4.1761,4.164,4.164,216000.0
2011-01-25 10:55:00,6.89,6.91,6.89,6.89,161200.0,4.164,4.1761,4.164,4.164,161200.0
2011-01-25 11:00:00,6.9,6.9,6.87,6.87,252100.0,4.1701,4.1701,4.1519,4.1519,252100.0
2011-01-25 11:05:00,6.87,6.88,6.86,6.87,169600.0,4.1519,4.158,4.1459,4.1519,169600.0
2011-01-25 11:10:00,6.88,6.88,6.84,6.86,752800.0,4.158,4.158,4.1338,4.1459,752800.0
2011-01-25 11:15:00,6.86,6.86,6.85,6.86,146600.0,4.1459,4.1459,4.1398,4.1459,146600.0
2011-01-25 11:20:00,6.86,6.86,6.85,6.85,383800.0,4.1459,4.1459,4.1398,4.1398,383800.0
2011-01-25 11:25:00,6.85,6.86,6.85,6.85,206200.0,4.1398,4.1459,4.1398,4.1398,206200.0
2011-01-25 11:30:00,6.86,6.86,6.85,6.85,311200.0,4.1459,4.1459,4.1398,4.1398,311200.0
2011-01-25 11:35:00,6.85,6.86,6.85,6.86,81400.0,4.1398,4.1459,4.1398,4.1459,81400.0
2011-01-25 11:40:00,6.85,6.87,6.85,6.85,1218300.0,4.1398,4.1519,4.1398,4.1398,1218300.0
2011-01-25 11:45:00,6.86,6.86,6.85,6.86,204700.0,4.1459,4.1459,4.1398,4.1459,204700.0
2011-01-25 11:50:00,6.86,6.86,6.85,6.86,67300.0,4.1459,4.1459,4.1398,4.1459,67300.0
2011-01-25 11:55:00,6.86,6.86,6.85,6.86,71000.0,4.1459,4.1459,4.1398,4.1459,71000.0
2011-01-25 12:00:00,6.85,6.86,6.85,6.86,38200.0,4.1398,4.1459,4.1398,4.1459,38200.0
2011-01-25 12:05:00,6.86,6.86,6.85,6.86,98100.0,4.1459,4.1459,4.1398,4.1459,98100.0
2011-01-25 12:10:00,6.86,6.89,6.86,6.88,243400.0,4.1459,4.164,4.1459,4.158,243400.0
2011-01-25 12:15:00,6.89,6.9,6.88,6.88,780000.0,4.164,4.1701,4.158,4.158,780000.0
2011-01-25 12:20:00,6.88,6.89,6.88,6.88,34300.0,4.158,4.164,4.158,4.158,34300.0
2011-01-25 12:25:00,6.88,6.89,6.88,6.89,46000.0,4.158,4.164,4.158,4.164,46000.0
2011-01-25 12:30:00,6.89,6.89,6.87,6.87,63800.0,4.164,4.164,4.1519,4.1519,63800.0
2011-01-25 12:35:00,6.87,6.88,6.86,6.86,338800.0,4.1519,4.158,4.1459,4.1459,338800.0
2011-01-25 12:40:00,6.86,6.87,6.85,6.85,344700.0,4.1459,4.1519,4.1398,4.1398,344700.0
2011-01-25 12:45:00,6.85,6.87,6.85,6.86,269200.0,4.1398,4.1519,4.1398,4.1459,269200.0
2011-01-25 12:50:00,6.86,6.87,6.85,6.86,74600.0,4.1459,4.1519,4.1398,4.1459,74600.0
2011-01-25 12:55:00,6.86,6.87,6.84,6.86,519500.0,4.1459,4.1519,4.1338,4.1459,519500.0
2011-01-25 13:00:00,6.86,6.87,6.86,6.87,46500.0,4.1459,4.1519,4.1459,4.1519,46500.0
2011-01-25 13:05:00,6.87,6.87,6.86,6.86,85300.0,4.1519,4.1519,4.1459,4.1459,85300.0
2011-01-25 13:10:00,6.87,6.87,6.86,6.86,24500.0,4.1519,4.1519,4.1459,4.1459,24500.0
2011-01-25 13:15:00,6.86,6.87,6.86,6.86,15900.0,4.1459,4.1519,4.1459,4.1459,15900.0
2011-01-25 13:20:00,6.87,6.87,6.85,6.86,422000.0,4.1519,4.1519,4.1398,4.1459,422000.0
2011-01-25 13:25:00,6.86,6.86,6.85,6.85,91600.0,4.1459,4.1459,4.1398,4.1398,91600.0
2011-01-25 13:30:00,6.86,6.86,6.85,6.86,414900.0,4.1459,4.1459,4.1398,4.1459,414900.0
2011-01-25 13:35:00,6.86,6.87,6.86,6.87,40300.0,4.1459,4.1519,4.1459,4.1519,40300.0
2011-01-25 13:40:00,6.87,6.89,6.86,6.88,1019400.0,4.1519,4.164,4.1459,4.158,1019400.0
2011-01-25 13:45:00,6.88,6.89,6.88,6.89,38700.0,4.158,4.164,4.158,4.164,38700.0
2011-01-25 13:50:00,6.88,6.9,6.88,6.89,131700.0,4.158,4.1701,4.158,4.164,131700.0
2011-01-25 13:55:00,6.89,6.9,6.89,6.89,35000.0,4.164,4.1701,4.164,4.164,35000.0
2011-01-25 14:00:00,6.89,6.9,6.86,6.86,655700.0,4.164,4.1701,4.1459,4.1459,655700.0
2011-01-25 14:05:00,6.86,6.87,6.85,6.85,372400.0,4.1459,4.1519,4.1398,4.1398,372400.0
2011-01-25 14:10:00,6.86,6.86,6.84,6.85,157000.0,4.1459,4.1459,4.1338,4.1398,157000.0
2011-01-25 14:15:00,6.84,6.85,6.83,6.85,333000.0,4.1338,4.1398,4.1277,4.1398,333000.0
2011-01-25 14:20:00,6.85,6.86,6.83,6.84,220800.0,4.1398,4.1459,4.1277,4.1338,220800.0
2011-01-25 14:25:00,6.83,6.85,6.83,6.84,606600.0,4.1277,4.1398,4.1277,4.1338,606600.0
2011-01-25 14:30:00,6.84,6.84,6.83,6.84,290900.0,4.1338,4.1338,4.1277,4.1338,290900.0
2011-01-25 14:35:00,6.83,6.86,6.83,6.85,393000.0,4.1277,4.1459,4.1277,4.1398,393000.0
2011-01-25 14:40:00,6.85,6.86,6.85,6.85,240300.0,4.1398,4.1459,4.1398,4.1398,240300.0
2011-01-25 14:45:00,6.86,6.86,6.85,6.85,233400.0,4.1459,4.1459,4.1398,4.1398,233400.0
2011-01-25 14:50:00,6.85,6.86,6.85,6.85,92500.0,4.1398,4.1459,4.1398,4.1398,92500.0
2011-01-25 14:55:00,6.85,6.86,6.84,6.84,343800.0,4.1398,4.1459,4.1338,4.1338,343800.0
2011-01-25 15:00:00,6.84,6.85,6.84,6.85,141800.0,4.1338,4.1398,4.1338,4.1398,141800.0
2011-01-25 15:05:00,6.85,6.86,6.84,6.86,313100.0,4.1398,4.1459,4.1338,4.1459,313100.0
2011-01-25 15:10:00,6.86,6.88,6.85,6.86,219300.0,4.1459,4.158,4.1398,4.1459,219300.0
2011-01-25 15:15:00,6.87,6.87,6.86,6.87,99100.0,4.1519,4.1519,4.1459,4.1519,99100.0
2011-01-25 15:20:00,6.87,6.9,6.86,6.89,283200.0,4.1519,4.1701,4.1459,4.164,283200.0
2011-01-25 15:25:00,6.9,6.9,6.89,6.89,94000.0,4.1701,4.1701,4.164,4.164,94000.0
2011-01-25 15:30:00,6.9,6.9,6.88,6.88,182400.0,4.1701,4.1701,4.158,4.158,182400.0
2011-01-25 15:35:00,6.88,6.89,6.86,6.87,408200.0,4.158,4.164,4.1459,4.1519,408200.0
2011-01-25 15:40:00,6.86,6.88,6.86,6.87,212400.0,4.1459,4.158,4.1459,4.1519,212400.0
2011-01-25 15:45:00,6.88,6.9,6.87,6.88,424800.0,4.158,4.1701,4.1519,4.158,424800.0
2011-01-25 15:50:00,6.88,6.9,6.87,6.9,425400.0,4.158,4.1701,4.1519,4.1701,425400.0
2011-01-25 15:55:00,6.9,6.9,6.89,6.9,515900.0,4.1701,4.1701,4.164,4.1701,515900.0
2011-01-26 09:30:00,6.91,6.95,6.9,6.95,254600.0,4.1761,4.2003,4.1701,4.2003,254600.0
2011-01-26 09:35:00,6.95,6.98,6.93,6.94,483900.0,4.2003,4.2184,4.1882,4.1942,483900.0
2011-01-26 09:40:00,6.94,6.96,6.91,6.95,908400.0,4.1942,4.2063,4.1761,4.2003,908400.0
2011-01-26 09:45:00,6.95,6.96,6.95,6.95,51300.0,4.2003,4.2063,4.2003,4.2003,51300.0
2011-01-26 09:50:00,6.96,6.97,6.95,6.97,138800.0,4.2063,4.2124,4.2003,4.2124,138800.0
2011-01-26 09:55:00,6.97,6.97,6.96,6.96,179100.0,4.2124,4.2124,4.2063,4.2063,179100.0
2011-01-26 10:00:00,6.97,6.97,6.94,6.95,377900.0,4.2124,4.2124,4.1942,4.2003,377900.0
2011-01-26 10:05:00,6.95,6.95,6.94,6.95,62800.0,4.2003,4.2003,4.1942,4.2003,62800.0
2011-01-26 10:10:00,6.95,6.98,6.94,6.98,365500.0,4.2003,4.2184,4.1942,4.2184,365500.0
2011-01-26 10:15:00,6.98,6.98,6.95,6.97,1512600.0,4.2184,4.2184,4.2003,4.2124,1512600.0
2011-01-26 10:20:00,6.97,7.0,6.97,7.0,160900.0,4.2124,4.2305,4.2124,4.2305,160900.0
2011-01-26 10:25:00,7.0,7.0,6.99,7.0,86400.0,4.2305,4.2305,4.2244,4.2305,86400.0
2011-01-26 10:30:00,7.0,7.01,6.99,7.0,451200.0,4.2305,4.2365,4.2244,4.2305,451200.0
2011-01-26 10:35:00,7.0,7.02,7.0,7.02,367700.0,4.2305,4.2426,4.2305,4.2426,367700.0
2011-01-26 10:40:00,7.02,7.05,7.01,7.05,393800.0,4.2426,4.2607,4.2365,4.2607,393800.0
2011-01-26 10:45:00,7.05,7.08,7.04,7.05,691400.0,4.2607,4.2788,4.2547,4.2607,691400.0
2011-01-26 10:50:00,7.05,7.05,7.03,7.03,199300.0,4.2607,4.2607,4.2486,4.2486,199300.0
2011-01-26 10:55:00,7.03,7.04,7.01,7.02,359800.0,4.2486,4.2547,4.2365,4.2426,359800.0
2011-01-26 11:00:00,7.01,7.04,7.01,7.03,487400.0,4.2365,4.2547,4.2365,4.2486,487400.0
2011-01-26 11:05:00,7.03,7.04,7.03,7.03,84300.0,4.2486,4.2547,4.2486,4.2486,84300.0
2011-01-26 11:10:00,7.03,7.05,7.03,7.05,219500.0,4.2486,4.2607,4.2486,4.2607,219500.0
2011-01-26 11:15:00,7.05,7.05,7.04,7.05,415200.0,4.2607,4.2607,4.2547,4.2607,415200.0
2011-01-26 11:20:00,7.05,7.06,7.03,7.05,417700.0,4.2607,4.2667,4.2486,4.2607,417700.0
2011-01-26 11:25:00,7.06,7.06,7.03,7.03,203000.0,4.2667,4.2667,4.2486,4.2486,203000.0
2011-01-26 11:30:00,7.03,7.04,7.03,7.03,35300.0,4.2486,4.2547,4.2486,4.2486,35300.0
2011-01-26 11:35:00,7.03,7.04,7.03,7.03,136900.0,4.2486,4.2547,4.2486,4.2486,136900.0
2011-01-26 11:40:00,7.03,7.06,7.03,7.06,285300.0,4.2486,4.2667,4.2486,4.2667,285300.0
2011-01-26 11:45:00,7.06,7.08,7.05,7.08,285100.0,4.2667,4.2788,4.2607,4.2788,285100.0
2011-01-26 11:50:00,7.08,7.08,7.07,7.07,319300.0,4.2788,4.2788,4.2728,4.2728,319300.0
2011-01-26 11:55:00,7.08,7.08,7.07,7.07,92500.0,4.2788,4.2788,4.2728,4.2728,92500.0
2011-01-26 12:00:00,7.07,7.08,7.06,7.06,237200.0,4.2728,4.2788,4.2667,4.2667,237200.0
2011-01-26 12:05:00,7.06,7.07,7.06,7.07,68400.0,4.2667,4.2728,4.2667,4.2728,68400.0
2011-01-26 12:10:00,7.06,7.07,7.06,7.07,94600.0,4.2667,4.2728,4.2667,4.2728,94600.0
2011-01-26 12:15:00,7.07,7.08,7.05,7.07,353100.0,4.2728,4.2788,4.2607,4.2728,353100.0
2011-01-26 12:20:00,7.08,7.08,7.07,7.08,189900.0,4.2788,4.2788,4.2728,4.2788,189900.0
2011-01-26 12:25:00,7.07,7.08,7.07,7.07,54300.0,4.2728,4.2788,4.2728,4.2728,54300.0
2011-01-26 12:30:00,7.07,7.08,7.07,7.07,94000.0,4.2728,4.2788,4.2728,4.2728,94000.0
2011-01-26 12:35:00,7.07,7.09,7.07,7.08,554600.0,4.2728,4.2849,4.2728,4.2788,554600.0
2011-01-26 12:40:00,7.08,7.09,7.08,7.09,308800.0,4.2788,4.2849,4.2788,4.2849,308800.0
2011-01-26 12:45:00,7.08,7.09,7.08,7.08,41500.0,4.2788,4.2849,4.2788,4.2788,41500.0
2011-01-26 12:50:00,7.09,7.09,7.08,7.08,40400.0,4.2849,4.2849,4.2788,4.2788,40400.0
2011-01-26 12:55:00,7.08,7.09,7.08,7.08,63800.0,4.2788,4.2849,4.2788,4.2788,63800.0
2011-01-26 13:00:00,7.09,7.09,7.08,7.09,95500.0,4.2849,4.2849,4.2788,4.2849,95500.0
2011-01-26 13:05:00,7.09,7.1,7.08,7.09,157500.0,4.2849,4.2909,4.2788,4.2849,157500.0
2011-01-26 13:10:00,7.08,7.09,7.08,7.08,24900.0,4.2788,4.2849,4.2788,4.2788,24900.0
2011-01-26 13:15:00,7.08,7.1,7.08,7.1,188300.0,4.2788,4.2909,4.2788,4.2909,188300.0
2011-01-26 13:20:00,7.09,7.1,7.09,7.1,47300.0,4.2849,4.2909,4.2849,4.2909,47300.0
2011-01-26 13:25:00,7.09,7.1,7.09,7.09,171400.0,4.2849,4.2909,4.2849,4.2849,171400.0
2011-01-26 13:30:00,7.1,7.1,7.09,7.09,209700.0,4.2909,4.2909,4.2849,4.2849,209700.0
2011-01-26 13:35:00,7.1,7.11,7.09,7.11,620200.0,4.2909,4.297,4.2849,4.297,620200.0
2011-01-26 13:40:00,7.11,7.11,7.1,7.11,122700.0,4.297,4.297,4.2909,4.297,122700.0
2011-01-26 13:45:00,7.11,7.12,7.1,7.1,280800.0,4.297,4.303,4.2909,4.2909,280800.0
2011-01-26 13:50:00,7.1,7.11,7.1,7.1,84500.0,4.2909,4.297,4.2909,4.2909,84500.0
2011-01-26 13:55:00,7.1,7.11,7.1,7.1,146000.0,4.2909,4.297,4.2909,4.2909,146000.0
2011-01-26 14:00:00,7.1,7.11,7.09,7.1,264100.0,4.2909,4.297,4.2849,4.2909,264100.0
2011-01-26 14:05:00,7.09,7.11,7.09,7.1,698000.0,4.2849,4.297,4.2849,4.2909,698000.0
2011-01-26 14:10:00,7.1,7.11,7.08,7.08,198300.0,4.2909,4.297,4.2788,4.2788,198300.0
2011-01-26 14:15:00,7.09,7.11,7.08,7.1,247200.0,4.2849,4.297,4.2788,4.2909,247200.0
2011-01-26 14:20:00,7.1,7.11,7.08,7.08,238700.0,4.2909,4.297,4.2788,4.2788,238700.0
2011-01-26 14:25:00,7.08,7.1,7.07,7.08,607700.0,4.2788,4.2909,4.2728,4.2788,607700.0
2011-01-26 14:30:00,7.09,7.11,7.08,7.1,352600.0,4.2849,4.297,4.2788,4.2909,352600.0
2011-01-26 14:35:00,7.11,7.11,7.1,7.11,74400.0,4.297,4.297,4.2909,4.297,74400.0
2011-01-26 14:40:00,7.1,7.11,7.1,7.11,106500.0,4.2909,4.297,4.2909,4.297,106500.0
2011-01-26 14:45:00,7.11,7.11,7.1,7.1,121300.0,4.297,4.297,4.2909,4.2909,121300.0
2011-01-26 14:50:00,7.1,7.11,7.09,7.09,277300.0,4.2909,4.297,4.2849,4.2849,277300.0
2011-01-26 14:55:00,7.09,7.11,7.09,7.11,156900.0,4.2849,4.297,4.2849,4.297,156900.0
2011-01-26 15:00:00,7.1,7.11,7.1,7.11,235200.0,4.2909,4.297,4.2909,4.297,235200.0
2011-01-26 15:05:00,7.11,7.11,7.1,7.1,170000.0,4.297,4.297,4.2909,4.2909,170000.0
2011-01-26 15:10:00,7.1,7.11,7.09,7.1,322600.0,4.2909,4.297,4.2849,4.2909,322600.0
2011-01-26 15:15:00,7.11,7.11,7.09,7.09,369400.0,4.297,4.297,4.2849,4.2849,369400.0
2011-01-26 15:20:00,7.09,7.11,7.09,7.1,475100.0,4.2849,4.297,4.2849,4.2909,475100.0
2011-01-26 15:25:00,7.1,7.11,7.1,7.11,132700.0,4.2909,4.297,4.2909,4.297,132700.0
2011-01-26 15:30:00,7.11,7.11,7.09,7.1,246400.0,4.297,4.297,4.2849,4.2909,246400.0
2011-01-26 15:35:00,7.09,7.1,7.08,7.09,374800.0,4.2849,4.2909,4.2788,4.2849,374800.0
2011-01-26 15:40:00,7.09,7.11,7.09,7.09,439100.0,4.2849,4.297,4.2849,4.2849,439100.0
2011-01-26 15:45:00,7.09,7.1,7.08,7.09,311900.0,4.2849,4.2909,4.2788,4.2849,311900.0
2011-01-26 15:50:00,7.08,7.09,7.08,7.08,214400.0,4.2788,4.2849,4.2788,4.2788,214400.0
2011-01-26 15:55:00,7.08,7.09,7.07,7.07,919300.0,4.2788,4.2849,4.2728,4.2728,919300.0
2011-01-27 09:30:00,7.08,7.1,7.06,7.1,274100.0,4.2788,4.2909,4.2667,4.2909,274100.0
2011-01-27 09:35:00,7.1,7.1,7.07,7.09,330600.0,4.2909,4.2909,4.2728,4.2849,330600.0
2011-01-27 09:40:00,7.09,7.09,7.08,7.09,310600.0,4.2849,4.2849,4.2788,4.2849,310600.0
2011-01-27 09:45:00,7.09,7.1,7.08,7.09,285200.0,4.2849,4.2909,4.2788,4.2849,285200.0
2011-01-27 09:50:00,7.1,7.12,7.09,7.12,155900.0,4.2909,4.303,4.2849,4.303,155900.0
2011-01-27 09:55:00,7.11,7.14,7.11,7.14,349000.0,4.297,4.3151,4.297,4.3151,349000.0
2011-01-27 10:00:00,7.14,7.15,7.13,7.13,187600.0,4.3151,4.3211,4.3091,4.3091,187600.0
2011-01-27 10:05:00,7.14,7.14,7.13,7.13,122900.0,4.3151,4.3151,4.3091,4.3091,122900.0
2011-01-27 10:10:00,7.13,7.15,7.13,7.14,215600.0,4.3091,4.3211,4.3091,4.3151,215600.0
2011-01-27 10:15:00,7.15,7.18,7.14,7.18,286100.0,4.3211,4.3393,4.3151,4.3393,286100.0
2011-01-27 10:20:00,7.18,7.19,7.15,7.15,542900.0,4.3393,4.3453,4.3211,4.3211,542900.0
2011-01-27 10:25:00,7.15,7.16,7.15,7.15,55800.0,4.3211,4.3272,4.3211,4.3211,55800.0
2011-01-27 10:30:00,7.15,7.18,7.15,7.17,207200.0,4.3211,4.3393,4.3211,4.3332,207200.0
2011-01-27 10:35:00,7.17,7.18,7.16,7.17,351800.0,4.3332,4.3393,4.3272,4.3332,351800.0
2011-01-27 10:40:00,7.16,7.19,7.15,7.19,444000.0,4.3272,4.3453,4.3211,4.3453,444000.0
2011-01-27 10:45:00,7.18,7.19,7.18,7.18,81600.0,4.3393,4.3453,4.3393,4.3393,81600.0
2011-01-27 10:50:00,7.18,7.19,7.18,7.18,216800.0,4.3393,4.3453,4.3393,4.3393,216800.0
2011-01-27 10:55:00,7.18,7.2,7.18,7.2,448500.0,4.3393,4.3514,4.3393,4.3514,448500.0
2011-01-27 11:00:00,7.2,7.21,7.19,7.21,288700.0,4.3514,4.3574,4.3453,4.3574,288700.0
2011-01-27 11:05:00,7.21,7.24,7.2,7.21,808800.0,4.3574,4.3755,4.3514,4.3574,808800.0
2011-01-27 11:10:00,7.21,7.25,7.21,7.23,754400.0,4.3574,4.3816,4.3574,4.3695,754400.0
2011-01-27 11:15:00,7.24,7.25,7.22,7.24,752500.0,4.3755,4.3816,4.3634,4.3755,752500.0
2011-01-27 11:20:00,7.24,7.24,7.2,7.2,579300.0,4.3755,4.3755,4.3514,4.3514,579300.0
2011-01-27 11:25:00,7.2,7.21,7.19,7.2,638900.0,4.3514,4.3574,4.3453,4.3514,638900.0
2011-01-27 11:30:00,7.2,7.21,7.18,7.2,780700.0,4.3514,4.3574,4.3393,4.3514,780700.0
2011-01-27 11:35:00,7.21,7.26,7.2,7.25,976000.0,4.3574,4.3876,4.3514,4.3816,976000.0
2011-01-27 11:40:00,7.25,7.26,7.25,7.25,504600.0,4.3816,4.3876,4.3816,4.3816,504600.0
2011-01-27 11:45:00,7.26,7.26,7.24,7.24,369000.0,4.3876,4.3876,4.3755,4.3755,369000.0
2011-01-27 11:50:00,7.24,7.25,7.23,7.24,228400.0,4.3755,4.3816,4.3695,4.3755,228400.0
2011-01-27 11:55:00,7.24,7.24,7.23,7.24,104600.0,4.3755,4.3755,4.3695,4.3755,104600.0
2011-01-27 12:00:00,7.23,7.24,7.23,7.23,107600.0,4.3695,4.3755,4.3695,4.3695,107600.0
2011-01-27 12:05:00,7.24,7.24,7.23,7.24,114100.0,4.3755,4.3755,4.3695,4.3755,114100.0
2011-01-27 12:10:00,7.23,7.25,7.23,7.25,207400.0,4.3695,4.3816,4.3695,4.3816,207400.0
2011-01-27 12:15:00,7.24,7.25,7.24,7.25,101800.0,4.3755,4.3816,4.3755,4.3816,101800.0
2011-01-27 12:20:00,7.25,7.25,7.24,7.24,128600.0,4.3816,4.3816,4.3755,4.3755,128600.0
2011-01-27 12:25:00,7.24,7.25,7.24,7.24,93200.0,4.3755,4.3816,4.3755,4.3755,93200.0
2011-01-27 12:30:00,7.24,7.26,7.22,7.26,683200.0,4.3755,4.3876,4.3634,4.3876,683200.0
2011-01-27 12:35:00,7.26,7.26,7.25,7.26,49800.0,4.3876,4.3876,4.3816,4.3876,49800.0
2011-01-27 12:40:00,7.25,7.26,7.25,7.25,112200.0,4.3816,4.3876,4.3816,4.3816,112200.0
2011-01-27 12:45:00,7.25,7.26,7.25,7.25,82900.0,4.3816,4.3876,4.3816,4.3816,82900.0
2011-01-27 12:50:00,7.26,7.26,7.25,7.26,122100.0,4.3876,4.3876,4.3816,4.3876,122100.0
2011-01-27 12:55:00,7.26,7.26,7.25,7.25,88200.0,4.3876,4.3876,4.3816,4.3816,88200.0
2011-01-27 13:00:00,7.25,7.26,7.24,7.25,210300.0,4.3816,4.3876,4.3755,4.3816,210300.0
2011-01-27 13:05:00,7.25,7.26,7.24,7.24,186000.0,4.3816,4.3876,4.3755,4.3755,186000.0
2011-01-27 13:10:00,7.25,7.27,7.24,7.27,458500.0,4.3816,4.3937,4.3755,4.3937,458500.0
2011-01-27 13:15:00,7.26,7.27,7.26,7.27,58300.0,4.3876,4.3937,4.3876,4.3937,58300.0
2011-01-27 13:20:00,7.26,7.27,7.26,7.27,110500.0,4.3876,4.3937,4.3876,4.3937,110500.0
2011-01-27 13:25:00,7.26,7.27,7.25,7.26,228200.0,4.3876,4.3937,4.3816,4.3876,228200.0
2011-01-27 13:30:00,7.26,7.27,7.26,7.26,50100.0,4.3876,4.3937,4.3876,4.3876,50100.0
2011-01-27 13:35:00,7.27,7.27,7.26,7.26,54000.0,4.3937,4.3937,4.3876,4.3876,54000.0
2011-01-27 13:40:00,7.26,7.29,7.26,7.29,603300.0,4.3876,4.4057,4.3876,4.4057,603300.0
2011-01-27 13:45:00,7.29,7.3,7.28,7.28,371500.0,4.4057,4.4118,4.3997,4.3997,371500.0
2011-01-27 13:50:00,7.29,7.29,7.28,7.28,109100.0,4.4057,4.4057,4.3997,4.3997,109100.0
2011-01-27 13:55:00,7.28,7.29,7.28,7.28,111100.0,4.3997,4.4057,4.3997,4.3997,111100.0
2011-01-27 14:00:00,7.29,7.29,7.28,7.28,122000.0,4.4057,4.4057,4.3997,4.3997,122000.0
2011-01-27 14:05:00,7.28,7.29,7.28,7.28,239100.0,4.3997,4.4057,4.3997,4.3997,239100.0
2011-01-27 14:10:00,7.29,7.29,7.28,7.28,181500.0,4.4057,4.4057,4.3997,4.3997,181500.0
2011-01-27 14:15:00,7.28,7.29,7.28,7.28,268300.0,4.3997,4.4057,4.3997,4.3997,268300.0
2011-01-27 14:20:00,7.29,7.29,7.28,7.28,108000.0,4.4057,4.4057,4.3997,4.3997,108000.0
2011-01-27 14:25:00,7.28,7.29,7.27,7.27,172900.0,4.3997,4.4057,4.3937,4.3937,172900.0
2011-01-27 14:30:00,7.27,7.28,7.27,7.27,122400.0,4.3937,4.3997,4.3937,4.3937,122400.0
2011-01-27 14:35:00,7.28,7.28,7.27,7.27,223300.0,4.3997,4.3997,4.3937,4.3937,223300.0
2011-01-27 14:40:00,7.28,7.28,7.27,7.28,175600.0,4.3997,4.3997,4.3937,4.3997,175600.0
2011-01-27 14:45:00,7.28,7.28,7.27,7.28,131700.0,4.3997,4.3997,4.3937,4.3997,131700.0
2011-01-27 14:50:00,7.27,7.28,7.27,7.27,81200.0,4.3937,4.3997,4.3937,4.3937,81200.0
2011-01-27 14:55:00,7.28,7.28,7.27,7.28,156800.0,4.3997,4.3997,4.3937,4.3997,156800.0
2011-01-27 15:00:00,7.28,7.28,7.27,7.27,139200.0,4.3997,4.3997,4.3937,4.3937,139200.0
2011-01-27 15:05:00,7.27,7.29,7.27,7.29,1018200.0,4.3937,4.4057,4.3937,4.4057,1018200.0
2011-01-27 15:10:00,7.28,7.29,7.28,7.29,90300.0,4.3997,4.4057,4.3997,4.4057,90300.0
2011-01-27 15:15:00,7.29,7.29,7.28,7.28,87000.0,4.4057,4.4057,4.3997,4.3997,87000.0
2011-01-27 15:20:00,7.28,7.29,7.28,7.29,131100.0,4.3997,4.4057,4.3997,4.4057,131100.0
2011-01-27 15:25:00,7.29,7.29,7.28,7.28,166600.0,4.4057,4.4057,4.3997,4.3997,166600.0
2011-01-27 15:30:00,7.28,7.3,7.28,7.3,462800.0,4.3997,4.4118,4.3997,4.4118,462800.0
2011-01-27 15:35:00,7.3,7.3,7.29,7.3,207300.0,4.4118,4.4118,4.4057,4.4118,207300.0
2011-01-27 15:40:00,7.3,7.3,7.29,7.29,209900.0,4.4118,4.4118,4.4057,4.4057,209900.0
2011-01-27 15:45:00,7.3,7.3,7.29,7.3,546600.0,4.4118,4.4118,4.4057,4.4118,546600.0
2011-01-27 15:50:00,7.3,7.3,7.28,7.29,846900.0,4.4118,4.4118,4.3997,4.4057,846900.0
2011-01-27 15:55:00,7.3,7.3,7.28,7.29,1044300.0,4.4118,4.4118,4.3997,4.4057,1044300.0
2011-01-28 09:30:00,7.3,7.39,7.29,7.36,771200.0,4.4118,4.4662,4.4057,4.4481,771200.0
2011-01-28 09:35:00,7.37,7.42,7.37,7.41,657600.0,4.4541,4.4843,4.4541,4.4783,657600.0
2011-01-28 09:40:00,7.42,7.44,7.37,7.37,658500.0,4.4843,4.4964,4.4541,4.4541,658500.0
2011-01-28 09:45:00,7.38,7.41,7.37,7.38,984600.0,4.4601,4.4783,4.4541,4.4601,984600.0
2011-01-28 09:50:00,7.38,7.41,7.35,7.38,625500.0,4.4601,4.4783,4.442,4.4601,625500.0
2011-01-28 09:55:00,7.38,7.39,7.36,7.37,242400.0,4.4601,4.4662,4.4481,4.4541,242400.0
2011-01-28 10:00:00,7.37,7.38,7.32,7.32,363600.0,4.4541,4.4601,4.4239,4.4239,363600.0
2011-01-28 10:05:00,7.33,7.34,7.32,7.33,325100.0,4.4299,4.436,4.4239,4.4299,325100.0
2011-01-28 10:10:00,7.32,7.34,7.3,7.31,380500.0,4.4239,4.436,4.4118,4.4178,380500.0
2011-01-28 10:15:00,7.32,7.34,7.3,7.33,413100.0,4.4239,4.436,4.4118,4.4299,413100.0
2011-01-28 10:20:00,7.32,7.33,7.26,7.26,429600.0,4.4239,4.4299,4.3876,4.3876,429600.0
2011-01-28 10:25:00,7.26,7.27,7.22,7.22,505100.0,4.3876,4.3937,4.3634,4.3634,505100.0
2011-01-28 10:30:00,7.23,7.23,7.2,7.21,643700.0,4.3695,4.3695,4.3514,4.3574,643700.0
2011-01-28 10:35:00,7.2,7.23,7.2,7.23,312800.0,4.3514,4.3695,4.3514,4.3695,312800.0
2011-01-28 10:40:00,7.23,7.24,7.21,7.23,366800.0,4.3695,4.3755,4.3574,4.3695,366800.0
2011-01-28 10:45:00,7.24,7.24,7.2,7.22,337900.0,4.3755,4.3755,4.3514,4.3634,337900.0
2011-01-28 10:50:00,7.22,7.23,7.18,7.19,297200.0,4.3634,4.3695,4.3393,4.3453,297200.0
2011-01-28 10:55:00,7.2,7.21,7.19,7.19,327100.0,4.3514,4.3574,4.3453,4.3453,327100.0
2011-01-28 11:00:00,7.19,7.2,7.18,7.2,169800.0,4.3453,4.3514,4.3393,4.3514,169800.0
2011-01-28 11:05:00,7.2,7.21,7.18,7.2,242800.0,4.3514,4.3574,4.3393,4.3514,242800.0
2011-01-28 11:10:00,7.2,7.22,7.19,7.22,181300.0,4.3514,4.3634,4.3453,4.3634,181300.0
2011-01-28 11:15:00,7.22,7.25,7.21,7.25,295800.0,4.3634,4.3816,4.3574,4.3816,295800.0
2011-01-28 11:20:00,7.25,7.28,7.25,7.27,518500.0,4.3816,4.3997,4.3816,4.3937,518500.0
2011-01-28 11:25:00,7.26,7.27,7.26,7.27,172700.0,4.3876,4.3937,4.3876,4.3937,172700.0
2011-01-28 11:30:00,7.27,7.27,7.21,7.21,375500.0,4.3937,4.3937,4.3574,4.3574,375500.0
2011-01-28 11:35:00,7.21,7.22,7.2,7.22,381700.0,4.3574,4.3634,4.3514,4.3634,381700.0
2011-01-28 11:40:00,7.22,7.23,7.2,7.21,245300.0,4.3634,4.3695,4.3514,4.3574,245300.0
2011-01-28 11:45:00,7.21,7.22,7.2,7.2,88800.0,4.3574,4.3634,4.3514,4.3514,88800.0
2011-01-28 11:50:00,7.21,7.21,7.17,7.17,463500.0,4.3574,4.3574,4.3332,4.3332,463500.0
2011-01-28 11:55:00,7.18,7.18,7.15,7.17,214000.0,4.3393,4.3393,4.3211,4.3332,214000.0
2011-01-28 12:00:00,7.16,7.17,7.11,7.14,425200.0,4.3272,4.3332,4.297,4.3151,425200.0
2011-01-28 12:05:00,7.13,7.17,7.13,7.17,331900.0,4.3091,4.3332,4.3091,4.3332,331900.0
2011-01-28 12:10:00,7.17,7.18,7.16,7.17,117700.0,4.3332,4.3393,4.3272,4.3332,117700.0
2011-01-28 12:15:00,7.18,7.19,7.17,7.17,199700.0,4.3393,4.3453,4.3332,4.3332,199700.0
2011-01-28 12:20:00,7.17,7.18,7.17,7.18,76500.0,4.3332,4.3393,4.3332,4.3393,76500.0
2011-01-28 12:25:00,7.18,7.19,7.16,7.17,130600.0,4.3393,4.3453,4.3272,4.3332,130600.0
2011-01-28 12:30:00,7.16,7.19,7.16,7.19,118500.0,4.3272,4.3453,4.3272,4.3453,118500.0
2011-01-28 12:35:00,7.18,7.19,7.17,7.18,166900.0,4.3393,4.3453,4.3332,4.3393,166900.0
2011-01-28 12:40:00,7.18,7.2,7.18,7.19,114600.0,4.3393,4.3514,4.3393,4.3453,114600.0
2011-01-28 12:45:00,7.19,7.2,7.18,7.2,67200.0,4.3453,4.3514,4.3393,4.3514,67200.0
2011-01-28 12:50:00,7.2,7.2,7.18,7.19,194500.0,4.3514,4.3514,4.3393,4.3453,194500.0
2011-01-28 12:55:00,7.19,7.2,7.18,7.19,84800.0,4.3453,4.3514,4.3393,4.3453,84800.0
2011-01-28 13:00:00,7.19,7.19,7.18,7.19,68200.0,4.3453,4.3453,4.3393,4.3453,68200.0
2011-01-28 13:05:00,7.18,7.19,7.16,7.16,177200.0,4.3393,4.3453,4.3272,4.3272,177200.0
2011-01-28 13:10:00,7.16,7.19,7.16,7.17,235400.0,4.3272,4.3453,4.3272,4.3332,235400.0
2011-01-28 13:15:00,7.17,7.19,7.17,7.18,338200.0,4.3332,4.3453,4.3332,4.3393,338200.0
2011-01-28 13:20:00,7.18,7.18,7.14,7.16,347600.0,4.3393,4.3393,4.3151,4.3272,347600.0
2011-01-28 13:25:00,7.15,7.16,7.11,7.12,387500.0,4.3211,4.3272,4.297,4.303,387500.0
2011-01-28 13:30:00,7.12,7.15,7.11,7.14,223800.0,4.303,4.3211,4.297,4.3151,223800.0
2011-01-28 13:35:00,7.13,7.14,7.11,7.12,215800.0,4.3091,4.3151,4.297,4.303,215800.0
2011-01-28 13:40:00,7.11,7.14,7.11,7.11,218900.0,4.297,4.3151,4.297,4.297,218900.0
2011-01-28 13:45:00,7.12,7.14,7.11,7.13,246000.0,4.303,4.3151,4.297,4.3091,246000.0
2011-01-28 13:50:00,7.12,7.15,7.12,7.15,174300.0,4.303,4.3211,4.303,4.3211,174300.0
2011-01-28 13:55:00,7.15,7.19,7.14,7.19,234600.0,4.3211,4.3453,4.3151,4.3453,234600.0
2011-01-28 14:00:00,7.19,7.2,7.18,7.19,221600.0,4.3453,4.3514,4.3393,4.3453,221600.0
2011-01-28 14:05:00,7.18,7.19,7.15,7.16,233000.0,4.3393,4.3453,4.3211,4.3272,233000.0
2011-01-28 14:10:00,7.16,7.17,7.15,7.16,86400.0,4.3272,4.3332,4.3211,4.3272,86400.0
2011-01-28 14:15:00,7.15,7.16,7.15,7.15,58200.0,4.3211,4.3272,4.3211,4.3211,58200.0
2011-01-28 14:20:00,7.15,7.16,7.15,7.15,74600.0,4.3211,4.3272,4.3211,4.3211,74600.0
2011-01-28 14:25:00,7.15,7.16,7.15,7.15,81300.0,4.3211,4.3272,4.3211,4.3211,81300.0
2011-01-28 14:30:00,7.15,7.16,7.15,7.16,39500.0,4.3211,4.3272,4.3211,4.3272,39500.0
2011-01-28 14:35:00,7.16,7.17,7.15,7.15,299800.0,4.3272,4.3332,4.3211,4.3211,299800.0
2011-01-28 14:40:00,7.16,7.16,7.14,7.16,116300.0,4.3272,4.3272,4.3151,4.3272,116300.0
2011-01-28 14:45:00,7.16,7.17,7.15,7.17,65100.0,4.3272,4.3332,4.3211,4.3332,65100.0
2011-01-28 14:50:00,7.17,7.17,7.15,7.15,106100.0,4.3332,4.3332,4.3211,4.3211,106100.0
2011-01-28 14:55:00,7.15,7.16,7.12,7.15,419500.0,4.3211,4.3272,4.303,4.3211,419500.0
2011-01-28 15:00:00,7.15,7.15,7.13,7.13,90400.0,4.3211,4.3211,4.3091,4.3091,90400.0
2011-01-28 15:05:00,7.14,7.15,7.12,7.12,296300.0,4.3151,4.3211,4.303,4.303,296300.0
2011-01-28 15:10:00,7.12,7.13,7.11,7.12,213600.0,4.303,4.3091,4.297,4.303,213600.0
2011-01-28 15:15:00,7.12,7.13,7.11,7.12,237100.0,4.303,4.3091,4.297,4.303,237100.0
2011-01-28 15:20:00,7.12,7.12,7.11,7.11,246600.0,4.303,4.303,4.297,4.297,246600.0
2011-01-28 15:25:00,7.11,7.12,7.1,7.11,302200.0,4.297,4.303,4.2909,4.297,302200.0
2011-01-28 15:30:00,7.1,7.11,7.08,7.08,351400.0,4.2909,4.297,4.2788,4.2788,351400.0
2011-01-28 15:35:00,7.08,7.08,7.07,7.07,367100.0,4.2788,4.2788,4.2728,4.2728,367100.0
2011-01-28 15:40:00,7.08,7.1,7.06,7.09,796300.0,4.2788,4.2909,4.2667,4.2849,796300.0
2011-01-28 15:45:00,7.1,7.1,7.07,7.08,468900.0,4.2909,4.2909,4.2728,4.2788,468900.0
2011-01-28 15:50:00,7.07,7.09,7.07,7.08,926400.0,4.2728,4.2849,4.2728,4.2788,926400.0
2011-01-28 15:55:00,7.08,7.1,7.07,7.07,1260700.0,4.2788,4.2909,4.2728,4.2728,1260700.0
2011-01-31 09:30:00,7.17,7.19,7.15,7.16,354100.0,4.3332,4.3453,4.3211,4.3272,354100.0
2011-01-31 09:35:00,7.16,7.18,7.14,7.15,342600.0,4.3272,4.3393,4.3151,4.3211,342600.0
2011-01-31 09:40:00,7.14,7.2,7.11,7.18,474200.0,4.3151,4.3514,4.297,4.3393,474200.0
2011-01-31 09:45:00,7.18,7.2,7.12,7.12,760000.0,4.3393,4.3514,4.303,4.303,760000.0
2011-01-31 09:50:00,7.14,7.18,7.12,7.16,414100.0,4.3151,4.3393,4.303,4.3272,414100.0
2011-01-31 09:55:00,7.15,7.16,7.13,7.14,201600.0,4.3211,4.3272,4.3091,4.3151,201600.0
2011-01-31 10:00:00,7.14,7.16,7.12,7.15,233200.0,4.3151,4.3272,4.303,4.3211,233200.0
2011-01-31 10:05:00,7.15,7.17,7.14,7.17,269300.0,4.3211,4.3332,4.3151,4.3332,269300.0
2011-01-31 10:10:00,7.17,7.18,7.16,7.16,183500.0,4.3332,4.3393,4.3272,4.3272,183500.0
2011-01-31 10:15:00,7.17,7.17,7.14,7.15,114800.0,4.3332,4.3332,4.3151,4.3211,114800.0
2011-01-31 10:20:00,7.14,7.17,7.14,7.16,134300.0,4.3151,4.3332,4.3151,4.3272,134300.0
2011-01-31 10:25:00,7.15,7.17,7.15,7.17,102100.0,4.3211,4.3332,4.3211,4.3332,102100.0
2011-01-31 10:30:00,7.17,7.17,7.16,7.17,83000.0,4.3332,4.3332,4.3272,4.3332,83000.0
2011-01-31 10:35:00,7.17,7.18,7.16,7.18,132100.0,4.3332,4.3393,4.3272,4.3393,132100.0
2011-01-31 10:40:00,7.18,7.19,7.16,7.17,109400.0,4.3393,4.3453,4.3272,4.3332,109400.0
2011-01-31 10:45:00,7.16,7.17,7.16,7.17,42200.0,4.3272,4.3332,4.3272,4.3332,42200.0
2011-01-31 10:50:00,7.16,7.17,7.16,7.17,43000.0,4.3272,4.3332,4.3272,4.3332,43000.0
2011-01-31 10:55:00,7.16,7.17,7.16,7.17,62700.0,4.3272,4.3332,4.3272,4.3332,62700.0
2011-01-31 11:00:00,7.17,7.18,7.16,7.18,116200.0,4.3332,4.3393,4.3272,4.3393,116200.0
2011-01-31 11:05:00,7.18,7.18,7.16,7.17,53000.0,4.3393,4.3393,4.3272,4.3332,53000.0
2011-01-31 11:10:00,7.16,7.18,7.16,7.18,106900.0,4.3272,4.3393,4.3272,4.3393,106900.0
2011-01-31 11:15:00,7.18,7.18,7.17,7.18,195200.0,4.3393,4.3393,4.3332,4.3393,195200.0
2011-01-31 11:20:00,7.17,7.18,7.17,7.17,85800.0,4.3332,4.3393,4.3332,4.3332,85800.0
2011-01-31 11:25:00,7.17,7.19,7.17,7.18,145500.0,4.3332,4.3453,4.3332,4.3393,145500.0
2011-01-31 11:30:00,7.17,7.18,7.16,7.17,65200.0,4.3332,4.3393,4.3272,4.3332,65200.0
2011-01-31 11:35:00,7.17,7.18,7.16,7.16,157800.0,4.3332,4.3393,4.3272,4.3272,157800.0
2011-01-31 11:40:00,7.16,7.17,7.16,7.16,31400.0,4.3272,4.3332,4.3272,4.3272,31400.0
2011-01-31 11:45:00,7.17,7.17,7.16,7.17,49600.0,4.3332,4.3332,4.3272,4.3332,49600.0
2011-01-31 11:50:00,7.17,7.17,7.16,7.17,42200.0,4.3332,4.3332,4.3272,4.3332,42200.0
2011-01-31 11:55:00,7.17,7.18,7.16,7.18,98800.0,4.3332,4.3393,4.3272,4.3393,98800.0
2011-01-31 12:00:00,7.18,7.18,7.17,7.18,52200.0,4.3393,4.3393,4.3332,4.3393,52200.0
2011-01-31 12:05:00,7.18,7.19,7.17,7.19,160700.0,4.3393,4.3453,4.3332,4.3453,160700.0
2011-01-31 12:10:00,7.19,7.19,7.18,7.19,56000.0,4.3453,4.3453,4.3393,4.3453,56000.0
2011-01-31 12:15:00,7.19,7.2,7.18,7.2,127100.0,4.3453,4.3514,4.3393,4.3514,127100.0
2011-01-31 12:20:00,7.2,7.23,7.19,7.21,530800.0,4.3514,4.3695,4.3453,4.3574,530800.0
2011-01-31 12:25:00,7.21,7.22,7.2,7.22,89600.0,4.3574,4.3634,4.3514,4.3634,89600.0
2011-01-31 12:30:00,7.21,7.22,7.2,7.21,86300.0,4.3574,4.3634,4.3514,4.3574,86300.0
2011-01-31 12:35:00,7.21,7.21,7.2,7.2,43900.0,4.3574,4.3574,4.3514,4.3514,43900.0
2011-01-31 12:40:00,7.21,7.21,7.2,7.2,91700.0,4.3574,4.3574,4.3514,4.3514,91700.0
2011-01-31 12:45:00,7.21,7.21,7.2,7.2,42900.0,4.3574,4.3574,4.3514,4.3514,42900.0
2011-01-31 12:50:00,7.21,7.21,7.2,7.21,35700.0,4.3574,4.3574,4.3514,4.3574,35700.0
2011-01-31 12:55:00,7.21,7.21,7.2,7.21,47000.0,4.3574,4.3574,4.3514,4.3574,47000.0
2011-01-31 13:00:00,7.21,7.22,7.2,7.21,183800.0,4.3574,4.3634,4.3514,4.3574,183800.0
2011-01-31 13:05:00,7.22,7.22,7.2,7.2,162200.0,4.3634,4.3634,4.3514,4.3514,162200.0
2011-01-31 13:10:00,7.21,7.21,7.19,7.19,90300.0,4.3574,4.3574,4.3453,4.3453,90300.0
2011-01-31 13:15:00,7.2,7.2,7.19,7.2,37600.0,4.3514,4.3514,4.3453,4.3514,37600.0
2011-01-31 13:20:00,7.19,7.2,7.19,7.2,50200.0,4.3453,4.3514,4.3453,4.3514,50200.0
2011-01-31 13:25:00,7.19,7.21,7.19,7.2,161100.0,4.3453,4.3574,4.3453,4.3514,161100.0
2011-01-31 13:30:00,7.21,7.21,7.18,7.18,140800.0,4.3574,4.3574,4.3393,4.3393,140800.0
2011-01-31 13:35:00,7.18,7.18,7.17,7.17,89700.0,4.3393,4.3393,4.3332,4.3332,89700.0
2011-01-31 13:40:00,7.17,7.18,7.17,7.17,64300.0,4.3332,4.3393,4.3332,4.3332,64300.0
2011-01-31 13:45:00,7.18,7.19,7.17,7.18,152500.0,4.3393,4.3453,4.3332,4.3393,152500.0
2011-01-31 13:50:00,7.17,7.18,7.17,7.17,38100.0,4.3332,4.3393,4.3332,4.3332,38100.0
2011-01-31 13:55:00,7.17,7.18,7.17,7.18,69000.0,4.3332,4.3393,4.3332,4.3393,69000.0
2011-01-31 14:00:00,7.18,7.19,7.17,7.18,170500.0,4.3393,4.3453,4.3332,4.3393,170500.0
2011-01-31 14:05:00,7.18,7.19,7.17,7.18,138600.0,4.3393,4.3453,4.3332,4.3393,138600.0
2011-01-31 14:10:00,7.18,7.18,7.17,7.17,123700.0,4.3393,4.3393,4.3332,4.3332,123700.0
2011-01-31 14:15:00,7.18,7.18,7.17,7.17,145900.0,4.3393,4.3393,4.3332,4.3332,145900.0
2011-01-31 14:20:00,7.18,7.18,7.17,7.17,123900.0,4.3393,4.3393,4.3332,4.3332,123900.0
2011-01-31 14:25:00,7.17,7.18,7.17,7.17,87900.0,4.3332,4.3393,4.3332,4.3332,87900.0
2011-01-31 14:30:00,7.17,7.18,7.17,7.18,162000.0,4.3332,4.3393,4.3332,4.3393,162000.0
2011-01-31 14:35:00,7.17,7.18,7.17,7.17,125800.0,4.3332,4.3393,4.3332,4.3332,125800.0
2011-01-31 14:40:00,7.18,7.18,7.17,7.18,84900.0,4.3393,4.3393,4.3332,4.3393,84900.0
2011-01-31 14:45:00,7.18,7.18,7.17,7.18,111200.0,4.3393,4.3393,4.3332,4.3393,111200.0
2011-01-31 14:50:00,7.17,7.2,7.17,7.2,223800.0,4.3332,4.3514,4.3332,4.3514,223800.0
2011-01-31 14:55:00,7.2,7.24,7.19,7.22,1000000.0,4.3514,4.3755,4.3453,4.3634,1000000.0
2011-01-31 15:00:00,7.22,7.24,7.22,7.23,178100.0,4.3634,4.3755,4.3634,4.3695,178100.0
2011-01-31 15:05:00,7.23,7.24,7.21,7.22,326700.0,4.3695,4.3755,4.3574,4.3634,326700.0
2011-01-31 15:10:00,7.22,7.24,7.22,7.23,217400.0,4.3634,4.3755,4.3634,4.3695,217400.0
2011-01-31 15:15:00,7.23,7.23,7.22,7.23,162600.0,4.3695,4.3695,4.3634,4.3695,162600.0
2011-01-31 15:20:00,7.23,7.23,7.22,7.22,139300.0,4.3695,4.3695,4.3634,4.3634,139300.0
2011-01-31 15:25:00,7.22,7.23,7.22,7.23,224900.0,4.3634,4.3695,4.3634,4.3695,224900.0
2011-01-31 15:30:00,7.23,7.25,7.22,7.25,331900.0,4.3695,4.3816,4.3634,4.3816,331900.0
2011-01-31 15:35:00,7.25,7.25,7.24,7.24,211700.0,4.3816,4.3816,4.3755,4.3755,211700.0
2011-01-31 15:40:00,7.25,7.25,7.23,7.23,455600.0,4.3816,4.3816,4.3695,4.3695,455600.0
2011-01-31 15:45:00,7.24,7.24,7.23,7.24,633900.0,4.3755,4.3755,4.3695,4.3755,633900.0
2011-01-31 15:50:00,7.24,7.24,7.21,7.23,1542000.0,4.3755,4.3755,4.3574,4.3695,1542000.0
2011-01-31 15:55:00,7.23,7.26,7.22,7.25,2472400.0,4.3695,4.3876,4.3634,4.3816,2472400.0
2011-02-01 09:30:00,7.3,7.31,7.27,7.29,818100.0,4.4118,4.4178,4.3937,4.4057,818100.0
2011-02-01 09:35:00,7.29,7.31,7.27,7.27,514900.0,4.4057,4.4178,4.3937,4.3937,514900.0
2011-02-01 09:40:00,7.28,7.28,7.27,7.27,158000.0,4.3997,4.3997,4.3937,4.3937,158000.0
2011-02-01 09:45:00,7.28,7.28,7.27,7.27,94300.0,4.3997,4.3997,4.3937,4.3937,94300.0
2011-02-01 09:50:00,7.27,7.29,7.27,7.28,456900.0,4.3937,4.4057,4.3937,4.3997,456900.0
2011-02-01 09:55:00,7.28,7.28,7.27,7.27,205000.0,4.3997,4.3997,4.3937,4.3937,205000.0
2011-02-01 10:00:00,7.28,7.3,7.27,7.3,357400.0,4.3997,4.4118,4.3937,4.4118,357400.0
2011-02-01 10:05:00,7.3,7.3,7.28,7.29,182400.0,4.4118,4.4118,4.3997,4.4057,182400.0
2011-02-01 10:10:00,7.29,7.3,7.27,7.28,270500.0,4.4057,4.4118,4.3937,4.3997,270500.0
2011-02-01 10:15:00,7.27,7.28,7.27,7.27,112100.0,4.3937,4.3997,4.3937,4.3937,112100.0
2011-02-01 10:20:00,7.27,7.31,7.27,7.31,306700.0,4.3937,4.4178,4.3937,4.4178,306700.0
2011-02-01 10:25:00,7.31,7.31,7.3,7.3,395100.0,4.4178,4.4178,4.4118,4.4118,395100.0
2011-02-01 10:30:00,7.3,7.31,7.3,7.31,204300.0,4.4118,4.4178,4.4118,4.4178,204300.0
2011-02-01 10:35:00,7.31,7.31,7.3,7.31,155200.0,4.4178,4.4178,4.4118,4.4178,155200.0
2011-02-01 10:40:00,7.31,7.32,7.3,7.31,247500.0,4.4178,4.4239,4.4118,4.4178,247500.0
2011-02-01 10:45:00,7.31,7.31,7.3,7.31,122400.0,4.4178,4.4178,4.4118,4.4178,122400.0
2011-02-01 10:50:00,7.31,7.31,7.3,7.31,189600.0,4.4178,4.4178,4.4118,4.4178,189600.0
2011-02-01 10:55:00,7.3,7.31,7.3,7.3,142300.0,4.4118,4.4178,4.4118,4.4118,142300.0
2011-02-01 11:00:00,7.31,7.31,7.3,7.31,96500.0,4.4178,4.4178,4.4118,4.4178,96500.0
2011-02-01 11:05:00,7.3,7.31,7.3,7.3,82700.0,4.4118,4.4178,4.4118,4.4118,82700.0
2011-02-01 11:10:00,7.31,7.31,7.3,7.31,330500.0,4.4178,4.4178,4.4118,4.4178,330500.0
2011-02-01 11:15:00,7.31,7.31,7.3,7.31,57000.0,4.4178,4.4178,4.4118,4.4178,57000.0
2011-02-01 11:20:00,7.3,7.31,7.3,7.31,103600.0,4.4118,4.4178,4.4118,4.4178,103600.0
2011-02-01 11:25:00,7.31,7.31,7.3,7.31,182600.0,4.4178,4.4178,4.4118,4.4178,182600.0
2011-02-01 11:30:00,7.31,7.33,7.3,7.33,346200.0,4.4178,4.4299,4.4118,4.4299,346200.0
2011-02-01 11:35:00,7.33,7.34,7.32,7.33,243900.0,4.4299,4.436,4.4239,4.4299,243900.0
2011-02-01 11:40:00,7.34,7.35,7.33,7.34,135400.0,4.436,4.442,4.4299,4.436,135400.0
2011-02-01 11:45:00,7.35,7.35,7.34,7.34,99200.0,4.442,4.442,4.436,4.436,99200.0
2011-02-01 11:50:00,7.35,7.36,7.34,7.36,301400.0,4.442,4.4481,4.436,4.4481,301400.0
2011-02-01 11:55:00,7.36,7.39,7.36,7.36,419700.0,4.4481,4.4662,4.4481,4.4481,419700.0
2011-02-01 12:00:00,7.36,7.39,7.34,7.37,707700.0,4.4481,4.4662,4.436,4.4541,707700.0
2011-02-01 12:05:00,7.36,7.36,7.32,7.34,389600.0,4.4481,4.4481,4.4239,4.436,389600.0
2011-02-01 12:10:00,7.34,7.35,7.34,7.35,122700.0,4.436,4.442,4.436,4.442,122700.0
2011-02-01 12:15:00,7.34,7.35,7.31,7.32,579800.0,4.436,4.442,4.4178,4.4239,579800.0
2011-02-01 12:20:00,7.32,7.32,7.31,7.31,128100.0,4.4239,4.4239,4.4178,4.4178,128100.0
2011-02-01 12:25:00,7.31,7.33,7.31,7.33,191700.0,4.4178,4.4299,4.4178,4.4299,191700.0
2011-02-01 12:30:00,7.32,7.33,7.32,7.32,75800.0,4.4239,4.4299,4.4239,4.4239,75800.0
2011-02-01 12:35:00,7.33,7.33,7.31,7.31,161000.0,4.4299,4.4299,4.4178,4.4178,161000.0
2011-02-01 12:40:00,7.32,7.32,7.31,7.32,152800.0,4.4239,4.4239,4.4178,4.4239,152800.0
2011-02-01 12:45:00,7.32,7.32,7.31,7.31,77700.0,4.4239,4.4239,4.4178,4.4178,77700.0
2011-02-01 12:50:00,7.32,7.32,7.31,7.32,204800.0,4.4239,4.4239,4.4178,4.4239,204800.0
2011-02-01 12:55:00,7.32,7.32,7.31,7.32,197300.0,4.4239,4.4239,4.4178,4.4239,197300.0
2011-02-01 13:00:00,7.32,7.32,7.29,7.29,388900.0,4.4239,4.4239,4.4057,4.4057,388900.0
2011-02-01 13:05:00,7.29,7.29,7.28,7.29,180600.0,4.4057,4.4057,4.3997,4.4057,180600.0
2011-02-01 13:10:00,7.29,7.29,7.28,7.29,120100.0,4.4057,4.4057,4.3997,4.4057,120100.0
2011-02-01 13:15:00,7.29,7.29,7.28,7.28,355200.0,4.4057,4.4057,4.3997,4.3997,355200.0
2011-02-01 13:20:00,7.29,7.29,7.28,7.29,535700.0,4.4057,4.4057,4.3997,4.4057,535700.0
2011-02-01 13:25:00,7.29,7.29,7.28,7.28,151000.0,4.4057,4.4057,4.3997,4.3997,151000.0
2011-02-01 13:30:00,7.29,7.29,7.28,7.28,66700.0,4.4057,4.4057,4.3997,4.3997,66700.0
2011-02-01 13:35:00,7.29,7.29,7.28,7.28,200700.0,4.4057,4.4057,4.3997,4.3997,200700.0
2011-02-01 13:40:00,7.29,7.29,7.26,7.26,382900.0,4.4057,4.4057,4.3876,4.3876,382900.0
2011-02-01 13:45:00,7.27,7.27,7.24,7.27,518600.0,4.3937,4.3937,4.3755,4.3937,518600.0
2011-02-01 13:50:00,7.27,7.27,7.26,7.26,261200.0,4.3937,4.3937,4.3876,4.3876,261200.0
2011-02-01 13:55:00,7.27,7.27,7.26,7.27,102600.0,4.3937,4.3937,4.3876,4.3937,102600.0
2011-02-01 14:00:00,7.26,7.27,7.26,7.27,50500.0,4.3876,4.3937,4.3876,4.3937,50500.0
2011-02-01 14:05:00,7.27,7.28,7.26,7.28,162500.0,4.3937,4.3997,4.3876,4.3997,162500.0
2011-02-01 14:10:00,7.28,7.28,7.27,7.28,66600.0,4.3997,4.3997,4.3937,4.3997,66600.0
2011-02-01 14:15:00,7.28,7.28,7.27,7.28,92400.0,4.3997,4.3997,4.3937,4.3997,92400.0
2011-02-01 14:20:00,7.28,7.28,7.25,7.27,582400.0,4.3997,4.3997,4.3816,4.3937,582400.0
2011-02-01 14:25:00,7.27,7.28,7.26,7.27,205100.0,4.3937,4.3997,4.3876,4.3937,205100.0
2011-02-01 14:30:00,7.27,7.29,7.26,7.29,925700.0,4.3937,4.4057,4.3876,4.4057,925700.0
2011-02-01 14:35:00,7.29,7.29,7.27,7.28,1328300.0,4.4057,4.4057,4.3937,4.3997,1328300.0
2011-02-01 14:40:00,7.28,7.3,7.27,7.27,1441400.0,4.3997,4.4118,4.3937,4.3937,1441400.0
2011-02-01 14:45:00,7.28,7.29,7.27,7.29,1314100.0,4.3997,4.4057,4.3937,4.4057,1314100.0
2011-02-01 14:50:00,7.29,7.29,7.26,7.27,522600.0,4.4057,4.4057,4.3876,4.3937,522600.0
2011-02-01 14:55:00,7.27,7.27,7.26,7.27,147500.0,4.3937,4.3937,4.3876,4.3937,147500.0
2011-02-01 15:00:00,7.27,7.28,7.26,7.28,265600.0,4.3937,4.3997,4.3876,4.3997,265600.0
2011-02-01 15:05:00,7.28,7.28,7.27,7.28,160800.0,4.3997,4.3997,4.3937,4.3997,160800.0
2011-02-01 15:10:00,7.28,7.29,7.27,7.29,208000.0,4.3997,4.4057,4.3937,4.4057,208000.0
2011-02-01 15:15:00,7.29,7.3,7.28,7.29,696200.0,4.4057,4.4118,4.3997,4.4057,696200.0
2011-02-01 15:20:00,7.29,7.29,7.27,7.28,147700.0,4.4057,4.4057,4.3937,4.3997,147700.0
2011-02-01 15:25:00,7.27,7.28,7.26,7.27,693500.0,4.3937,4.3997,4.3876,4.3937,693500.0
2011-02-01 15:30:00,7.27,7.27,7.26,7.26,214400.0,4.3937,4.3937,4.3876,4.3876,214400.0
2011-02-01 15:35:00,7.27,7.27,7.26,7.27,532600.0,4.3937,4.3937,4.3876,4.3937,532600.0
2011-02-01 15:40:00,7.27,7.28,7.24,7.25,2428400.0,4.3937,4.3997,4.3755,4.3816,2428400.0
2011-02-01 15:45:00,7.26,7.26,7.24,7.25,754700.0,4.3876,4.3876,4.3755,4.3816,754700.0
2011-02-01 15:50:00,7.24,7.26,7.24,7.24,487900.0,4.3755,4.3876,4.3755,4.3755,487900.0
2011-02-01 15:55:00,7.24,7.25,7.2,7.21,2664100.0,4.3755,4.3816,4.3514,4.3574,2664100.0
2011-02-02 09:30:00,7.19,7.24,7.18,7.22,761600.0,4.3453,4.3755,4.3393,4.3634,761600.0
2011-02-02 09:35:00,7.23,7.23,7.19,7.21,230700.0,4.3695,4.3695,4.3453,4.3574,230700.0
2011-02-02 09:40:00,7.21,7.23,7.2,7.22,372900.0,4.3574,4.3695,4.3514,4.3634,372900.0
2011-02-02 09:45:00,7.22,7.23,7.21,7.22,115800.0,4.3634,4.3695,4.3574,4.3634,115800.0
2011-02-02 09:50:00,7.22,7.24,7.22,7.24,212600.0,4.3634,4.3755,4.3634,4.3755,212600.0
2011-02-02 09:55:00,7.24,7.25,7.23,7.24,237100.0,4.3755,4.3816,4.3695,4.3755,237100.0
2011-02-02 10:00:00,7.24,7.24,7.2,7.22,883600.0,4.3755,4.3755,4.3514,4.3634,883600.0
2011-02-02 10:05:00,7.22,7.22,7.19,7.21,742100.0,4.3634,4.3634,4.3453,4.3574,742100.0
2011-02-02 10:10:00,7.21,7.23,7.21,7.22,96900.0,4.3574,4.3695,4.3574,4.3634,96900.0
2011-02-02 10:15:00,7.22,7.23,7.21,7.21,239200.0,4.3634,4.3695,4.3574,4.3574,239200.0
2011-02-02 10:20:00,7.21,7.23,7.21,7.23,91000.0,4.3574,4.3695,4.3574,4.3695,91000.0
2011-02-02 10:25:00,7.22,7.23,7.2,7.2,220300.0,4.3634,4.3695,4.3514,4.3514,220300.0
2011-02-02 10:30:00,7.2,7.21,7.19,7.2,369400.0,4.3514,4.3574,4.3453,4.3514,369400.0
2011-02-02 10:35:00,7.2,7.21,7.2,7.21,156400.0,4.3514,4.3574,4.3514,4.3574,156400.0
2011-02-02 10:40:00,7.2,7.22,7.19,7.22,476200.0,4.3514,4.3634,4.3453,4.3634,476200.0
2011-02-02 10:45:00,7.22,7.22,7.2,7.21,621900.0,4.3634,4.3634,4.3514,4.3574,621900.0
2011-02-02 10:50:00,7.21,7.22,7.21,7.22,144800.0,4.3574,4.3634,4.3574,4.3634,144800.0
2011-02-02 10:55:00,7.22,7.23,7.21,7.22,135600.0,4.3634,4.3695,4.3574,4.3634,135600.0
2011-02-02 11:00:00,7.22,7.22,7.2,7.21,106900.0,4.3634,4.3634,4.3514,4.3574,106900.0
2011-02-02 11:05:00,7.2,7.22,7.2,7.2,735400.0,4.3514,4.3634,4.3514,4.3514,735400.0
2011-02-02 11:10:00,7.21,7.22,7.2,7.22,300400.0,4.3574,4.3634,4.3514,4.3634,300400.0
2011-02-02 11:15:00,7.21,7.22,7.21,7.22,22100.0,4.3574,4.3634,4.3574,4.3634,22100.0
2011-02-02 11:20:00,7.22,7.22,7.21,7.22,15900.0,4.3634,4.3634,4.3574,4.3634,15900.0
2011-02-02 11:25:00,7.22,7.24,7.21,7.23,850900.0,4.3634,4.3755,4.3574,4.3695,850900.0
2011-02-02 11:30:00,7.23,7.23,7.22,7.23,33100.0,4.3695,4.3695,4.3634,4.3695,33100.0
2011-02-02 11:35:00,7.23,7.24,7.22,7.24,62600.0,4.3695,4.3755,4.3634,4.3755,62600.0
2011-02-02 11:40:00,7.24,7.24,7.23,7.24,66600.0,4.3755,4.3755,4.3695,4.3755,66600.0
2011-02-02 11:45:00,7.24,7.27,7.23,7.27,238900.0,4.3755,4.3937,4.3695,4.3937,238900.0
2011-02-02 11:50:00,7.27,7.32,7.25,7.26,946200.0,4.3937,4.4239,4.3816,4.3876,946200.0
2011-02-02 11:55:00,7.26,7.29,7.26,7.29,137200.0,4.3876,4.4057,4.3876,4.4057,137200.0
2011-02-02 12:00:00,7.29,7.29,7.26,7.26,102000.0,4.4057,4.4057,4.3876,4.3876,102000.0
2011-02-02 12:05:00,7.27,7.27,7.26,7.27,79300.0,4.3937,4.3937,4.3876,4.3937,79300.0
2011-02-02 12:10:00,7.27,7.28,7.27,7.28,93800.0,4.3937,4.3997,4.3937,4.3997,93800.0
2011-02-02 12:15:00,7.28,7.28,7.27,7.28,29400.0,4.3997,4.3997,4.3937,4.3997,29400.0
2011-02-02 12:20:00,7.28,7.28,7.26,7.27,76400.0,4.3997,4.3997,4.3876,4.3937,76400.0
2011-02-02 12:25:00,7.27,7.28,7.27,7.27,64700.0,4.3937,4.3997,4.3937,4.3937,64700.0
2011-02-02 12:30:00,7.27,7.28,7.27,7.27,47500.0,4.3937,4.3997,4.3937,4.3937,47500.0
2011-02-02 12:35:00,7.27,7.28,7.27,7.28,23800.0,4.3937,4.3997,4.3937,4.3997,23800.0
2011-02-02 12:40:00,7.27,7.28,7.27,7.27,65300.0,4.3937,4.3997,4.3937,4.3937,65300.0
2011-02-02 12:45:00,7.28,7.28,7.27,7.27,200600.0,4.3997,4.3997,4.3937,4.3937,200600.0
2011-02-02 12:50:00,7.28,7.28,7.26,7.27,113900.0,4.3997,4.3997,4.3876,4.3937,113900.0
2011-02-02 12:55:00,7.27,7.27,7.26,7.26,31300.0,4.3937,4.3937,4.3876,4.3876,31300.0
2011-02-02 13:00:00,7.27,7.27,7.26,7.27,25100.0,4.3937,4.3937,4.3876,4.3937,25100.0
2011-02-02 13:05:00,7.27,7.27,7.26,7.26,51700.0,4.3937,4.3937,4.3876,4.3876,51700.0
2011-02-02 13:10:00,7.26,7.27,7.26,7.27,36500.0,4.3876,4.3937,4.3876,4.3937,36500.0
2011-02-02 13:15:00,7.26,7.27,7.26,7.27,50700.0,4.3876,4.3937,4.3876,4.3937,50700.0
2011-02-02 13:20:00,7.26,7.27,7.26,7.27,36500.0,4.3876,4.3937,4.3876,4.3937,36500.0
2011-02-02 13:25:00,7.27,7.27,7.25,7.26,334900.0,4.3937,4.3937,4.3816,4.3876,334900.0
2011-02-02 13:30:00,7.26,7.27,7.26,7.27,100800.0,4.3876,4.3937,4.3876,4.3937,100800.0
2011-02-02 13:35:00,7.27,7.27,7.26,7.27,51300.0,4.3937,4.3937,4.3876,4.3937,51300.0
2011-02-02 13:40:00,7.27,7.27,7.25,7.25,110800.0,4.3937,4.3937,4.3816,4.3816,110800.0
2011-02-02 13:45:00,7.25,7.26,7.25,7.25,84500.0,4.3816,4.3876,4.3816,4.3816,84500.0
2011-02-02 13:50:00,7.25,7.26,7.25,7.25,32500.0,4.3816,4.3876,4.3816,4.3816,32500.0
2011-02-02 13:55:00,7.26,7.26,7.25,7.26,24800.0,4.3876,4.3876,4.3816,4.3876,24800.0
2011-02-02 14:00:00,7.26,7.26,7.25,7.25,18800.0,4.3876,4.3876,4.3816,4.3816,18800.0
2011-02-02 14:05:00,7.26,7.26,7.25,7.26,11600.0,4.3876,4.3876,4.3816,4.3876,11600.0
2011-02-02 14:10:00,7.25,7.26,7.25,7.25,22700.0,4.3816,4.3876,4.3816,4.3816,22700.0
2011-02-02 14:15:00,7.25,7.26,7.25,7.26,14100.0,4.3816,4.3876,4.3816,4.3876,14100.0
2011-02-02 14:20:00,7.26,7.26,7.25,7.25,29400.0,4.3876,4.3876,4.3816,4.3816,29400.0
2011-02-02 14:25:00,7.25,7.27,7.25,7.26,123800.0,4.3816,4.3937,4.3816,4.3876,123800.0
2011-02-02 14:30:00,7.26,7.27,7.25,7.25,89600.0,4.3876,4.3937,4.3816,4.3816,89600.0
2011-02-02 14:35:00,7.25,7.26,7.25,7.25,54200.0,4.3816,4.3876,4.3816,4.3816,54200.0
2011-02-02 14:40:00,7.25,7.26,7.25,7.25,47700.0,4.3816,4.3876,4.3816,4.3816,47700.0
2011-02-02 14:45:00,7.25,7.26,7.25,7.25,31000.0,4.3816,4.3876,4.3816,4.3816,31000.0
2011-02-02 14:50:00,7.25,7.26,7.25,7.26,49800.0,4.3816,4.3876,4.3816,4.3876,49800.0
2011-02-02 14:55:00,7.25,7.26,7.25,7.26,34400.0,4.3816,4.3876,4.3816,4.3876,34400.0
2011-02-02 15:00:00,7.25,7.26,7.24,7.24,139000.0,4.3816,4.3876,4.3755,4.3755,139000.0
2011-02-02 15:05:00,7.24,7.26,7.24,7.26,118800.0,4.3755,4.3876,4.3755,4.3876,118800.0
2011-02-02 15:10:00,7.26,7.26,7.24,7.25,162800.0,4.3876,4.3876,4.3755,4.3816,162800.0
2011-02-02 15:15:00,7.25,7.25,7.24,7.24,72300.0,4.3816,4.3816,4.3755,4.3755,72300.0
2011-02-02 15:20:00,7.23,7.24,7.22,7.22,146300.0,4.3695,4.3755,4.3634,4.3634,146300.0
2011-02-02 15:25:00,7.23,7.23,7.21,7.21,190200.0,4.3695,4.3695,4.3574,4.3574,190200.0
2011-02-02 15:30:00,7.21,7.23,7.21,7.23,118200.0,4.3574,4.3695,4.3574,4.3695,118200.0
2011-02-02 15:35:00,7.23,7.23,7.22,7.23,77700.0,4.3695,4.3695,4.3634,4.3695,77700.0
2011-02-02 15:40:00,7.23,7.25,7.22,7.24,403000.0,4.3695,4.3816,4.3634,4.3755,403000.0
2011-02-02 15:45:00,7.23,7.24,7.23,7.23,45400.0,4.3695,4.3755,4.3695,4.3695,45400.0
2011-02-02 15:50:00,7.23,7.24,7.22,7.22,182400.0,4.3695,4.3755,4.3634,4.3634,182400.0
2011-02-02 15:55:00,7.23,7.24,7.2,7.21,2522300.0,4.3695,4.3755,4.3514,4.3574,2522300.0
2011-02-03 09:30:00,7.18,7.23,7.18,7.2,142500.0,4.3393,4.3695,4.3393,4.3514,142500.0
2011-02-03 09:35:00,7.2,7.23,7.2,7.23,410500.0,4.3514,4.3695,4.3514,4.3695,410500.0
2011-02-03 09:40:00,7.23,7.24,7.2,7.22,197300.0,4.3695,4.3755,4.3514,4.3634,197300.0
2011-02-03 09:45:00,7.21,7.23,7.21,7.22,149600.0,4.3574,4.3695,4.3574,4.3634,149600.0
2011-02-03 09:50:00,7.21,7.22,7.2,7.21,95100.0,4.3574,4.3634,4.3514,4.3574,95100.0
2011-02-03 09:55:00,7.22,7.22,7.2,7.22,232100.0,4.3634,4.3634,4.3514,4.3634,232100.0
2011-02-03 10:00:00,7.22,7.22,7.19,7.2,189700.0,4.3634,4.3634,4.3453,4.3514,189700.0
2011-02-03 10:05:00,7.21,7.21,7.17,7.19,264200.0,4.3574,4.3574,4.3332,4.3453,264200.0
2011-02-03 10:10:00,7.18,7.2,7.18,7.19,80700.0,4.3393,4.3514,4.3393,4.3453,80700.0
2011-02-03 10:15:00,7.18,7.22,7.18,7.22,271300.0,4.3393,4.3634,4.3393,4.3634,271300.0
2011-02-03 10:20:00,7.21,7.25,7.21,7.22,199000.0,4.3574,4.3816,4.3574,4.3634,199000.0
2011-02-03 10:25:00,7.22,7.23,7.21,7.23,150600.0,4.3634,4.3695,4.3574,4.3695,150600.0
2011-02-03 10:30:00,7.23,7.24,7.21,7.23,203900.0,4.3695,4.3755,4.3574,4.3695,203900.0
2011-02-03 10:35:00,7.23,7.26,7.21,7.26,219300.0,4.3695,4.3876,4.3574,4.3876,219300.0
2011-02-03 10:40:00,7.26,7.28,7.24,7.27,145300.0,4.3876,4.3997,4.3755,4.3937,145300.0
2011-02-03 10:45:00,7.27,7.29,7.25,7.26,303400.0,4.3937,4.4057,4.3816,4.3876,303400.0
2011-02-03 10:50:00,7.26,7.27,7.25,7.26,276000.0,4.3876,4.3937,4.3816,4.3876,276000.0
2011-02-03 10:55:00,7.27,7.28,7.25,7.27,274400.0,4.3937,4.3997,4.3816,4.3937,274400.0
2011-02-03 11:00:00,7.26,7.27,7.25,7.26,50400.0,4.3876,4.3937,4.3816,4.3876,50400.0
2011-02-03 11:05:00,7.26,7.27,7.25,7.27,158000.0,4.3876,4.3937,4.3816,4.3937,158000.0
2011-02-03 11:10:00,7.27,7.28,7.26,7.28,125000.0,4.3937,4.3997,4.3876,4.3997,125000.0
2011-02-03 11:15:00,7.28,7.28,7.27,7.28,57300.0,4.3997,4.3997,4.3937,4.3997,57300.0
2011-02-03 11:20:00,7.28,7.28,7.27,7.28,86700.0,4.3997,4.3997,4.3937,4.3997,86700.0
2011-02-03 11:25:00,7.28,7.28,7.25,7.26,100200.0,4.3997,4.3997,4.3816,4.3876,100200.0
2011-02-03 11:30:00,7.26,7.26,7.25,7.25,54300.0,4.3876,4.3876,4.3816,4.3816,54300.0
2011-02-03 11:35:00,7.26,7.28,7.25,7.28,117400.0,4.3876,4.3997,4.3816,4.3997,117400.0
2011-02-03 11:40:00,7.27,7.28,7.26,7.28,156900.0,4.3937,4.3997,4.3876,4.3997,156900.0
2011-02-03 11:45:00,7.28,7.28,7.27,7.28,135400.0,4.3997,4.3997,4.3937,4.3997,135400.0
2011-02-03 11:50:00,7.28,7.29,7.27,7.29,130900.0,4.3997,4.4057,4.3937,4.4057,130900.0
2011-02-03 11:55:00,7.29,7.3,7.28,7.29,122700.0,4.4057,4.4118,4.3997,4.4057,122700.0
2011-02-03 12:00:00,7.29,7.3,7.28,7.3,98700.0,4.4057,4.4118,4.3997,4.4118,98700.0
2011-02-03 12:05:00,7.3,7.3,7.27,7.28,125800.0,4.4118,4.4118,4.3937,4.3997,125800.0
2011-02-03 12:10:00,7.28,7.28,7.26,7.27,97200.0,4.3997,4.3997,4.3876,4.3937,97200.0
2011-02-03 12:15:00,7.27,7.28,7.26,7.28,66700.0,4.3937,4.3997,4.3876,4.3997,66700.0
2011-02-03 12:20:00,7.28,7.28,7.27,7.28,82400.0,4.3997,4.3997,4.3937,4.3997,82400.0
2011-02-03 12:25:00,7.28,7.29,7.28,7.29,80200.0,4.3997,4.4057,4.3997,4.4057,80200.0
2011-02-03 12:30:00,7.29,7.29,7.28,7.29,100300.0,4.4057,4.4057,4.3997,4.4057,100300.0
2011-02-03 12:35:00,7.29,7.3,7.28,7.29,222300.0,4.4057,4.4118,4.3997,4.4057,222300.0
2011-02-03 12:40:00,7.29,7.29,7.28,7.29,84200.0,4.4057,4.4057,4.3997,4.4057,84200.0
2011-02-03 12:45:00,7.29,7.29,7.27,7.28,126100.0,4.4057,4.4057,4.3937,4.3997,126100.0
2011-02-03 12:50:00,7.28,7.29,7.27,7.29,161100.0,4.3997,4.4057,4.3937,4.4057,161100.0
2011-02-03 12:55:00,7.29,7.3,7.28,7.3,124900.0,4.4057,4.4118,4.3997,4.4118,124900.0
2011-02-03 13:00:00,7.29,7.3,7.28,7.29,156600.0,4.4057,4.4118,4.3997,4.4057,156600.0
2011-02-03 13:05:00,7.29,7.3,7.28,7.29,195400.0,4.4057,4.4118,4.3997,4.4057,195400.0
2011-02-03 13:10:00,7.3,7.3,7.29,7.3,61100.0,4.4118,4.4118,4.4057,4.4118,61100.0
2011-02-03 13:15:00,7.3,7.3,7.28,7.29,151800.0,4.4118,4.4118,4.3997,4.4057,151800.0
2011-02-03 13:20:00,7.29,7.3,7.29,7.29,75600.0,4.4057,4.4118,4.4057,4.4057,75600.0
2011-02-03 13:25:00,7.29,7.3,7.29,7.3,51800.0,4.4057,4.4118,4.4057,4.4118,51800.0
2011-02-03 13:30:00,7.29,7.3,7.29,7.3,54900.0,4.4057,4.4118,4.4057,4.4118,54900.0
2011-02-03 13:35:00,7.29,7.3,7.29,7.3,59600.0,4.4057,4.4118,4.4057,4.4118,59600.0
2011-02-03 13:40:00,7.29,7.3,7.29,7.29,122000.0,4.4057,4.4118,4.4057,4.4057,122000.0
2011-02-03 13:45:00,7.29,7.3,7.29,7.29,78800.0,4.4057,4.4118,4.4057,4.4057,78800.0
2011-02-03 13:50:00,7.29,7.3,7.28,7.29,257600.0,4.4057,4.4118,4.3997,4.4057,257600.0
2011-02-03 13:55:00,7.29,7.29,7.28,7.29,32500.0,4.4057,4.4057,4.3997,4.4057,32500.0
2011-02-03 14:00:00,7.29,7.29,7.28,7.29,77000.0,4.4057,4.4057,4.3997,4.4057,77000.0
2011-02-03 14:05:00,7.28,7.29,7.28,7.28,65000.0,4.3997,4.4057,4.3997,4.3997,65000.0
2011-02-03 14:10:00,7.29,7.29,7.28,7.29,82800.0,4.4057,4.4057,4.3997,4.4057,82800.0
2011-02-03 14:15:00,7.29,7.29,7.28,7.29,108200.0,4.4057,4.4057,4.3997,4.4057,108200.0
2011-02-03 14:20:00,7.29,7.3,7.28,7.3,123700.0,4.4057,4.4118,4.3997,4.4118,123700.0
2011-02-03 14:25:00,7.3,7.3,7.29,7.29,115800.0,4.4118,4.4118,4.4057,4.4057,115800.0
2011-02-03 14:30:00,7.3,7.3,7.29,7.3,91100.0,4.4118,4.4118,4.4057,4.4118,91100.0
2011-02-03 14:35:00,7.3,7.3,7.29,7.3,93100.0,4.4118,4.4118,4.4057,4.4118,93100.0
2011-02-03 14:40:00,7.3,7.3,7.29,7.3,139900.0,4.4118,4.4118,4.4057,4.4118,139900.0
2011-02-03 14:45:00,7.3,7.3,7.29,7.3,64600.0,4.4118,4.4118,4.4057,4.4118,64600.0
2011-02-03 14:50:00,7.3,7.32,7.29,7.32,433400.0,4.4118,4.4239,4.4057,4.4239,433400.0
2011-02-03 14:55:00,7.32,7.32,7.3,7.31,290500.0,4.4239,4.4239,4.4118,4.4178,290500.0
2011-02-03 15:00:00,7.31,7.32,7.3,7.32,180000.0,4.4178,4.4239,4.4118,4.4239,180000.0
2011-02-03 15:05:00,7.32,7.33,7.31,7.32,376100.0,4.4239,4.4299,4.4178,4.4239,376100.0
2011-02-03 15:10:00,7.32,7.33,7.31,7.32,161200.0,4.4239,4.4299,4.4178,4.4239,161200.0
2011-02-03 15:15:00,7.32,7.33,7.32,7.33,108300.0,4.4239,4.4299,4.4239,4.4299,108300.0
2011-02-03 15:20:00,7.33,7.33,7.32,7.33,94000.0,4.4299,4.4299,4.4239,4.4299,94000.0
2011-02-03 15:25:00,7.33,7.33,7.32,7.33,85300.0,4.4299,4.4299,4.4239,4.4299,85300.0
2011-02-03 15:30:00,7.33,7.34,7.32,7.34,258200.0,4.4299,4.436,4.4239,4.436,258200.0
2011-02-03 15:35:00,7.34,7.36,7.33,7.36,255400.0,4.436,4.4481,4.4299,4.4481,255400.0
2011-02-03 15:40:00,7.36,7.36,7.35,7.36,110800.0,4.4481,4.4481,4.442,4.4481,110800.0
2011-02-03 15:45:00,7.36,7.36,7.35,7.36,150600.0,4.4481,4.4481,4.442,4.4481,150600.0
2011-02-03 15:50:00,7.36,7.37,7.35,7.37,462600.0,4.4481,4.4541,4.442,4.4541,462600.0
2011-02-03 15:55:00,7.37,7.37,7.36,7.37,654900.0,4.4541,4.4541,4.4481,4.4541,654900.0
2011-02-04 09:30:00,7.37,7.39,7.33,7.39,371800.0,4.4541,4.4662,4.4299,4.4662,371800.0
2011-02-04 09:35:00,7.38,7.39,7.36,7.37,699500.0,4.4601,4.4662,4.4481,4.4541,699500.0
2011-02-04 09:40:00,7.37,7.42,7.36,7.39,679400.0,4.4541,4.4843,4.4481,4.4662,679400.0
2011-02-04 09:45:00,7.39,7.4,7.38,7.39,215500.0,4.4662,4.4722,4.4601,4.4662,215500.0
2011-02-04 09:50:00,7.39,7.4,7.36,7.4,670200.0,4.4662,4.4722,4.4481,4.4722,670200.0
2011-02-04 09:55:00,7.4,7.4,7.39,7.4,143700.0,4.4722,4.4722,4.4662,4.4722,143700.0
2011-02-04 10:00:00,7.4,7.4,7.39,7.39,167100.0,4.4722,4.4722,4.4662,4.4662,167100.0
2011-02-04 10:05:00,7.39,7.4,7.39,7.4,73700.0,4.4662,4.4722,4.4662,4.4722,73700.0
2011-02-04 10:10:00,7.39,7.4,7.39,7.39,106500.0,4.4662,4.4722,4.4662,4.4662,106500.0
2011-02-04 10:15:00,7.39,7.4,7.39,7.4,111200.0,4.4662,4.4722,4.4662,4.4722,111200.0
2011-02-04 10:20:00,7.4,7.43,7.39,7.41,587400.0,4.4722,4.4904,4.4662,4.4783,587400.0
2011-02-04 10:25:00,7.41,7.44,7.41,7.44,542200.0,4.4783,4.4964,4.4783,4.4964,542200.0
2011-02-04 10:30:00,7.44,7.45,7.43,7.44,442700.0,4.4964,4.5024,4.4904,4.4964,442700.0
2011-02-04 10:35:00,7.44,7.44,7.43,7.44,64100.0,4.4964,4.4964,4.4904,4.4964,64100.0
2011-02-04 10:40:00,7.44,7.44,7.43,7.44,138200.0,4.4964,4.4964,4.4904,4.4964,138200.0
2011-02-04 10:45:00,7.44,7.44,7.43,7.44,81600.0,4.4964,4.4964,4.4904,4.4964,81600.0
2011-02-04 10:50:00,7.44,7.44,7.41,7.42,402300.0,4.4964,4.4964,4.4783,4.4843,402300.0
2011-02-04 10:55:00,7.42,7.42,7.41,7.41,111800.0,4.4843,4.4843,4.4783,4.4783,111800.0
2011-02-04 11:00:00,7.42,7.43,7.4,7.4,319400.0,4.4843,4.4904,4.4722,4.4722,319400.0
2011-02-04 11:05:00,7.4,7.41,7.38,7.4,404700.0,4.4722,4.4783,4.4601,4.4722,404700.0
2011-02-04 11:10:00,7.4,7.41,7.39,7.4,104700.0,4.4722,4.4783,4.4662,4.4722,104700.0
2011-02-04 11:15:00,7.4,7.41,7.4,7.4,46400.0,4.4722,4.4783,4.4722,4.4722,46400.0
2011-02-04 11:20:00,7.41,7.41,7.4,7.41,59100.0,4.4783,4.4783,4.4722,4.4783,59100.0
2011-02-04 11:25:00,7.4,7.41,7.39,7.4,244000.0,4.4722,4.4783,4.4662,4.4722,244000.0
2011-02-04 11:30:00,7.41,7.43,7.4,7.41,170700.0,4.4783,4.4904,4.4722,4.4783,170700.0
2011-02-04 11:35:00,7.42,7.44,7.41,7.44,258400.0,4.4843,4.4964,4.4783,4.4964,258400.0
2011-02-04 11:40:00,7.44,7.44,7.42,7.42,142900.0,4.4964,4.4964,4.4843,4.4843,142900.0
2011-02-04 11:45:00,7.42,7.43,7.42,7.42,107700.0,4.4843,4.4904,4.4843,4.4843,107700.0
2011-02-04 11:50:00,7.42,7.43,7.42,7.43,85400.0,4.4843,4.4904,4.4843,4.4904,85400.0
2011-02-04 11:55:00,7.42,7.43,7.42,7.43,68300.0,4.4843,4.4904,4.4843,4.4904,68300.0
2011-02-04 12:00:00,7.43,7.43,7.42,7.42,46500.0,4.4904,4.4904,4.4843,4.4843,46500.0
2011-02-04 12:05:00,7.42,7.43,7.42,7.43,48100.0,4.4843,4.4904,4.4843,4.4904,48100.0
2011-02-04 12:10:00,7.42,7.44,7.41,7.44,229200.0,4.4843,4.4964,4.4783,4.4964,229200.0
2011-02-04 12:15:00,7.44,7.44,7.43,7.44,101500.0,4.4964,4.4964,4.4904,4.4964,101500.0
2011-02-04 12:20:00,7.44,7.45,7.43,7.45,221300.0,4.4964,4.5024,4.4904,4.5024,221300.0
2011-02-04 12:25:00,7.45,7.45,7.44,7.45,106200.0,4.5024,4.5024,4.4964,4.5024,106200.0
2011-02-04 12:30:00,7.45,7.45,7.44,7.45,318700.0,4.5024,4.5024,4.4964,4.5024,318700.0
2011-02-04 12:35:00,7.45,7.45,7.44,7.45,135600.0,4.5024,4.5024,4.4964,4.5024,135600.0
2011-02-04 12:40:00,7.45,7.46,7.44,7.45,176200.0,4.5024,4.5085,4.4964,4.5024,176200.0
2011-02-04 12:45:00,7.45,7.45,7.44,7.45,46900.0,4.5024,4.5024,4.4964,4.5024,46900.0
2011-02-04 12:50:00,7.45,7.45,7.42,7.44,413400.0,4.5024,4.5024,4.4843,4.4964,413400.0
2011-02-04 12:55:00,7.43,7.45,7.43,7.45,87800.0,4.4904,4.5024,4.4904,4.5024,87800.0
2011-02-04 13:00:00,7.45,7.45,7.43,7.44,122300.0,4.5024,4.5024,4.4904,4.4964,122300.0
2011-02-04 13:05:00,7.44,7.45,7.43,7.45,127300.0,4.4964,4.5024,4.4904,4.5024,127300.0
2011-02-04 13:10:00,7.45,7.45,7.44,7.45,61400.0,4.5024,4.5024,4.4964,4.5024,61400.0
2011-02-04 13:15:00,7.45,7.45,7.44,7.45,58000.0,4.5024,4.5024,4.4964,4.5024,58000.0
2011-02-04 13:20:00,7.45,7.45,7.44,7.45,41200.0,4.5024,4.5024,4.4964,4.5024,41200.0
2011-02-04 13:25:00,7.45,7.45,7.44,7.45,63400.0,4.5024,4.5024,4.4964,4.5024,63400.0
2011-02-04 13:30:00,7.44,7.45,7.44,7.45,76400.0,4.4964,4.5024,4.4964,4.5024,76400.0
2011-02-04 13:35:00,7.44,7.45,7.44,7.45,79500.0,4.4964,4.5024,4.4964,4.5024,79500.0
2011-02-04 13:40:00,7.45,7.45,7.44,7.45,60000.0,4.5024,4.5024,4.4964,4.5024,60000.0
2011-02-04 13:45:00,7.45,7.45,7.44,7.45,84600.0,4.5024,4.5024,4.4964,4.5024,84600.0
2011-02-04 13:50:00,7.45,7.45,7.44,7.45,59500.0,4.5024,4.5024,4.4964,4.5024,59500.0
2011-02-04 13:55:00,7.45,7.45,7.44,7.45,63800.0,4.5024,4.5024,4.4964,4.5024,63800.0
2011-02-04 14:00:00,7.44,7.45,7.44,7.44,218300.0,4.4964,4.5024,4.4964,4.4964,218300.0
2011-02-04 14:05:00,7.45,7.45,7.43,7.43,286100.0,4.5024,4.5024,4.4904,4.4904,286100.0
2011-02-04 14:10:00,7.43,7.44,7.43,7.44,72200.0,4.4904,4.4964,4.4904,4.4964,72200.0
2011-02-04 14:15:00,7.44,7.45,7.43,7.45,215400.0,4.4964,4.5024,4.4904,4.5024,215400.0
2011-02-04 14:20:00,7.45,7.45,7.44,7.45,51900.0,4.5024,4.5024,4.4964,4.5024,51900.0
2011-02-04 14:25:00,7.45,7.45,7.44,7.45,64000.0,4.5024,4.5024,4.4964,4.5024,64000.0
2011-02-04 14:30:00,7.45,7.45,7.44,7.45,301700.0,4.5024,4.5024,4.4964,4.5024,301700.0
2011-02-04 14:35:00,7.45,7.45,7.43,7.44,524000.0,4.5024,4.5024,4.4904,4.4964,524000.0
2011-02-04 14:40:00,7.44,7.45,7.43,7.45,364000.0,4.4964,4.5024,4.4904,4.5024,364000.0
2011-02-04 14:45:00,7.45,7.45,7.44,7.44,115200.0,4.5024,4.5024,4.4964,4.4964,115200.0
2011-02-04 14:50:00,7.44,7.45,7.44,7.45,97200.0,4.4964,4.5024,4.4964,4.5024,97200.0
2011-02-04 14:55:00,7.45,7.45,7.44,7.45,222000.0,4.5024,4.5024,4.4964,4.5024,222000.0
2011-02-04 15:00:00,7.45,7.45,7.44,7.44,39800.0,4.5024,4.5024,4.4964,4.4964,39800.0
2011-02-04 15:05:00,7.44,7.45,7.44,7.44,275100.0,4.4964,4.5024,4.4964,4.4964,275100.0
2011-02-04 15:10:00,7.44,7.45,7.44,7.45,48500.0,4.4964,4.5024,4.4964,4.5024,48500.0
2011-02-04 15:15:00,7.44,7.45,7.43,7.43,117100.0,4.4964,4.5024,4.4904,4.4904,117100.0
2011-02-04 15:20:00,7.44,7.45,7.43,7.45,160900.0,4.4964,4.5024,4.4904,4.5024,160900.0
2011-02-04 15:25:00,7.45,7.45,7.44,7.45,78100.0,4.5024,4.5024,4.4964,4.5024,78100.0
2011-02-04 15:30:00,7.45,7.46,7.44,7.46,388900.0,4.5024,4.5085,4.4964,4.5085,388900.0
2011-02-04 15:35:00,7.46,7.46,7.44,7.45,287100.0,4.5085,4.5085,4.4964,4.5024,287100.0
2011-02-04 15:40:00,7.45,7.45,7.44,7.45,203600.0,4.5024,4.5024,4.4964,4.5024,203600.0
2011-02-04 15:45:00,7.45,7.45,7.43,7.44,433300.0,4.5024,4.5024,4.4904,4.4964,433300.0
2011-02-04 15:50:00,7.45,7.45,7.44,7.44,302700.0,4.5024,4.5024,4.4964,4.4964,302700.0
2011-02-04 15:55:00,7.45,7.46,7.44,7.46,834100.0,4.5024,4.5085,4.4964,4.5085,834100.0
2011-02-07 09:30:00,7.49,7.53,7.48,7.52,450500.0,4.5266,4.5508,4.5206,4.5448,450500.0
2011-02-07 09:35:00,7.52,7.53,7.5,7.5,233500.0,4.5448,4.5508,4.5327,4.5327,233500.0
2011-02-07 09:40:00,7.51,7.52,7.47,7.47,732300.0,4.5387,4.5448,4.5145,4.5145,732300.0
2011-02-07 09:45:00,7.48,7.5,7.48,7.49,317900.0,4.5206,4.5327,4.5206,4.5266,317900.0
2011-02-07 09:50:00,7.49,7.49,7.44,7.45,594100.0,4.5266,4.5266,4.4964,4.5024,594100.0
2011-02-07 09:55:00,7.45,7.45,7.43,7.45,264800.0,4.5024,4.5024,4.4904,4.5024,264800.0
2011-02-07 10:00:00,7.44,7.45,7.44,7.44,103100.0,4.4964,4.5024,4.4964,4.4964,103100.0
2011-02-07 10:05:00,7.44,7.45,7.4,7.41,584300.0,4.4964,4.5024,4.4722,4.4783,584300.0
2011-02-07 10:10:00,7.4,7.42,7.39,7.4,657600.0,4.4722,4.4843,4.4662,4.4722,657600.0
2011-02-07 10:15:00,7.4,7.43,7.39,7.42,460200.0,4.4722,4.4904,4.4662,4.4843,460200.0
2011-02-07 10:20:00,7.42,7.45,7.41,7.43,466300.0,4.4843,4.5024,4.4783,4.4904,466300.0
2011-02-07 10:25:00,7.43,7.48,7.43,7.47,928400.0,4.4904,4.5206,4.4904,4.5145,928400.0
2011-02-07 10:30:00,7.48,7.49,7.47,7.48,313400.0,4.5206,4.5266,4.5145,4.5206,313400.0
2011-02-07 10:35:00,7.48,7.51,7.47,7.5,217700.0,4.5206,4.5387,4.5145,4.5327,217700.0
2011-02-07 10:40:00,7.51,7.51,7.49,7.49,365000.0,4.5387,4.5387,4.5266,4.5266,365000.0
2011-02-07 10:45:00,7.49,7.5,7.48,7.49,57900.0,4.5266,4.5327,4.5206,4.5266,57900.0
2011-02-07 10:50:00,7.49,7.49,7.48,7.48,41000.0,4.5266,4.5266,4.5206,4.5206,41000.0
2011-02-07 10:55:00,7.48,7.49,7.47,7.48,229800.0,4.5206,4.5266,4.5145,4.5206,229800.0
2011-02-07 11:00:00,7.48,7.5,7.48,7.5,211800.0,4.5206,4.5327,4.5206,4.5327,211800.0
2011-02-07 11:05:00,7.49,7.51,7.49,7.5,214200.0,4.5266,4.5387,4.5266,4.5327,214200.0
2011-02-07 11:10:00,7.5,7.51,7.48,7.48,146200.0,4.5327,4.5387,4.5206,4.5206,146200.0
2011-02-07 11:15:00,7.48,7.49,7.48,7.48,31400.0,4.5206,4.5266,4.5206,4.5206,31400.0
2011-02-07 11:20:00,7.49,7.49,7.48,7.48,32700.0,4.5266,4.5266,4.5206,4.5206,32700.0
2011-02-07 11:25:00,7.48,7.49,7.48,7.48,45600.0,4.5206,4.5266,4.5206,4.5206,45600.0
2011-02-07 11:30:00,7.48,7.49,7.48,7.48,37900.0,4.5206,4.5266,4.5206,4.5206,37900.0
2011-02-07 11:35:00,7.48,7.49,7.46,7.47,195600.0,4.5206,4.5266,4.5085,4.5145,195600.0
2011-02-07 11:40:00,7.47,7.49,7.46,7.47,231100.0,4.5145,4.5266,4.5085,4.5145,231100.0
2011-02-07 11:45:00,7.47,7.47,7.46,7.47,129300.0,4.5145,4.5145,4.5085,4.5145,129300.0
2011-02-07 11:50:00,7.47,7.47,7.46,7.46,44700.0,4.5145,4.5145,4.5085,4.5085,44700.0
2011-02-07 11:55:00,7.47,7.47,7.46,7.46,29000.0,4.5145,4.5145,4.5085,4.5085,29000.0
2011-02-07 12:00:00,7.47,7.48,7.46,7.47,109600.0,4.5145,4.5206,4.5085,4.5145,109600.0
2011-02-07 12:05:00,7.48,7.48,7.47,7.48,27300.0,4.5206,4.5206,4.5145,4.5206,27300.0
2011-02-07 12:10:00,7.47,7.48,7.47,7.47,37200.0,4.5145,4.5206,4.5145,4.5145,37200.0
2011-02-07 12:15:00,7.48,7.48,7.47,7.48,73200.0,4.5206,4.5206,4.5145,4.5206,73200.0
2011-02-07 12:20:00,7.48,7.48,7.45,7.45,350600.0,4.5206,4.5206,4.5024,4.5024,350600.0
2011-02-07 12:25:00,7.45,7.46,7.44,7.44,94900.0,4.5024,4.5085,4.4964,4.4964,94900.0
2011-02-07 12:30:00,7.44,7.45,7.44,7.45,54200.0,4.4964,4.5024,4.4964,4.5024,54200.0
2011-02-07 12:35:00,7.45,7.45,7.44,7.45,28700.0,4.5024,4.5024,4.4964,4.5024,28700.0
2011-02-07 12:40:00,7.45,7.45,7.44,7.44,19700.0,4.5024,4.5024,4.4964,4.4964,19700.0
2011-02-07 12:45:00,7.45,7.45,7.44,7.45,22700.0,4.5024,4.5024,4.4964,4.5024,22700.0
2011-02-07 12:50:00,7.44,7.45,7.44,7.45,116600.0,4.4964,4.5024,4.4964,4.5024,116600.0
2011-02-07 12:55:00,7.44,7.45,7.44,7.44,23300.0,4.4964,4.5024,4.4964,4.4964,23300.0
2011-02-07 13:00:00,7.44,7.45,7.44,7.45,26500.0,4.4964,4.5024,4.4964,4.5024,26500.0
2011-02-07 13:05:00,7.45,7.45,7.44,7.44,30600.0,4.5024,4.5024,4.4964,4.4964,30600.0
2011-02-07 13:10:00,7.45,7.48,7.44,7.47,262700.0,4.5024,4.5206,4.4964,4.5145,262700.0
2011-02-07 13:15:00,7.48,7.48,7.47,7.48,21600.0,4.5206,4.5206,4.5145,4.5206,21600.0
2011-02-07 13:20:00,7.47,7.49,7.47,7.48,76700.0,4.5145,4.5266,4.5145,4.5206,76700.0
2011-02-07 13:25:00,7.49,7.49,7.48,7.49,47200.0,4.5266,4.5266,4.5206,4.5266,47200.0
2011-02-07 13:30:00,7.49,7.49,7.48,7.49,37800.0,4.5266,4.5266,4.5206,4.5266,37800.0
2011-02-07 13:35:00,7.48,7.49,7.48,7.48,74100.0,4.5206,4.5266,4.5206,4.5206,74100.0
2011-02-07 13:40:00,7.48,7.49,7.48,7.48,56300.0,4.5206,4.5266,4.5206,4.5206,56300.0
2011-02-07 13:45:00,7.48,7.49,7.47,7.47,116600.0,4.5206,4.5266,4.5145,4.5145,116600.0
2011-02-07 13:50:00,7.47,7.48,7.47,7.48,18300.0,4.5145,4.5206,4.5145,4.5206,18300.0
2011-02-07 13:55:00,7.48,7.49,7.47,7.47,204300.0,4.5206,4.5266,4.5145,4.5145,204300.0
2011-02-07 14:00:00,7.47,7.49,7.47,7.49,97700.0,4.5145,4.5266,4.5145,4.5266,97700.0
2011-02-07 14:05:00,7.48,7.49,7.48,7.49,15500.0,4.5206,4.5266,4.5206,4.5266,15500.0
2011-02-07 14:10:00,7.49,7.49,7.48,7.49,41500.0,4.5266,4.5266,4.5206,4.5266,41500.0
2011-02-07 14:15:00,7.49,7.49,7.48,7.49,25600.0,4.5266,4.5266,4.5206,4.5266,25600.0
2011-02-07 14:20:00,7.48,7.51,7.48,7.51,353600.0,4.5206,4.5387,4.5206,4.5387,353600.0
2011-02-07 14:25:00,7.5,7.51,7.5,7.5,26100.0,4.5327,4.5387,4.5327,4.5327,26100.0
2011-02-07 14:30:00,7.5,7.51,7.5,7.51,34600.0,4.5327,4.5387,4.5327,4.5387,34600.0
2011-02-07 14:35:00,7.5,7.51,7.48,7.48,135100.0,4.5327,4.5387,4.5206,4.5206,135100.0
2011-02-07 14:40:00,7.48,7.49,7.48,7.49,47100.0,4.5206,4.5266,4.5206,4.5266,47100.0
2011-02-07 14:45:00,7.49,7.49,7.48,7.48,47000.0,4.5266,4.5266,4.5206,4.5206,47000.0
2011-02-07 14:50:00,7.48,7.49,7.47,7.47,123900.0,4.5206,4.5266,4.5145,4.5145,123900.0
2011-02-07 14:55:00,7.47,7.48,7.46,7.47,146300.0,4.5145,4.5206,4.5085,4.5145,146300.0
2011-02-07 15:00:00,7.47,7.48,7.46,7.48,134100.0,4.5145,4.5206,4.5085,4.5206,134100.0
2011-02-07 15:05:00,7.48,7.49,7.47,7.48,113800.0,4.5206,4.5266,4.5145,4.5206,113800.0
2011-02-07 15:10:00,7.48,7.5,7.48,7.48,308000.0,4.5206,4.5327,4.5206,4.5206,308000.0
2011-02-07 15:15:00,7.48,7.5,7.48,7.49,158600.0,4.5206,4.5327,4.5206,4.5266,158600.0
2011-02-07 15:20:00,7.49,7.5,7.48,7.48,178100.0,4.5266,4.5327,4.5206,4.5206,178100.0
2011-02-07 15:25:00,7.48,7.51,7.48,7.5,176700.0,4.5206,4.5387,4.5206,4.5327,176700.0
2011-02-07 15:30:00,7.5,7.51,7.5,7.5,59500.0,4.5327,4.5387,4.5327,4.5327,59500.0
2011-02-07 15:35:00,7.51,7.51,7.5,7.51,299500.0,4.5387,4.5387,4.5327,4.5387,299500.0
2011-02-07 15:40:00,7.51,7.51,7.49,7.51,273100.0,4.5387,4.5387,4.5266,4.5387,273100.0
2011-02-07 15:45:00,7.51,7.52,7.5,7.52,216400.0,4.5387,4.5448,4.5327,4.5448,216400.0
2011-02-07 15:50:00,7.52,7.55,7.52,7.54,772600.0,4.5448,4.5629,4.5448,4.5568,772600.0
2011-02-07 15:55:00,7.54,7.56,7.53,7.56,1603000.0,4.5568,4.5689,4.5508,4.5689,1603000.0
2011-02-08 09:30:00,7.56,7.57,7.5,7.53,315300.0,4.5689,4.575,4.5327,4.5508,315300.0
2011-02-08 09:35:00,7.52,7.53,7.5,7.51,152500.0,4.5448,4.5508,4.5327,4.5387,152500.0
2011-02-08 09:40:00,7.51,7.54,7.48,7.52,588100.0,4.5387,4.5568,4.5206,4.5448,588100.0
2011-02-08 09:45:00,7.52,7.54,7.51,7.54,262600.0,4.5448,4.5568,4.5387,4.5568,262600.0
2011-02-08 09:50:00,7.54,7.54,7.53,7.53,60200.0,4.5568,4.5568,4.5508,4.5508,60200.0
2011-02-08 09:55:00,7.53,7.54,7.53,7.54,39300.0,4.5508,4.5568,4.5508,4.5568,39300.0
2011-02-08 10:00:00,7.54,7.55,7.53,7.54,154800.0,4.5568,4.5629,4.5508,4.5568,154800.0
2011-02-08 10:05:00,7.55,7.55,7.52,7.54,167900.0,4.5629,4.5629,4.5448,4.5568,167900.0
2011-02-08 10:10:00,7.54,7.54,7.53,7.53,42300.0,4.5568,4.5568,4.5508,4.5508,42300.0
2011-02-08 10:15:00,7.54,7.56,7.53,7.55,93300.0,4.5568,4.5689,4.5508,4.5629,93300.0
2011-02-08 10:20:00,7.55,7.58,7.55,7.58,290400.0,4.5629,4.581,4.5629,4.581,290400.0
2011-02-08 10:25:00,7.58,7.59,7.56,7.56,213000.0,4.581,4.5871,4.5689,4.5689,213000.0
2011-02-08 10:30:00,7.57,7.58,7.56,7.57,93700.0,4.575,4.581,4.5689,4.575,93700.0
2011-02-08 10:35:00,7.57,7.58,7.54,7.55,178100.0,4.575,4.581,4.5568,4.5629,178100.0
2011-02-08 10:40:00,7.54,7.56,7.54,7.55,99100.0,4.5568,4.5689,4.5568,4.5629,99100.0
2011-02-08 10:45:00,7.54,7.55,7.54,7.54,107400.0,4.5568,4.5629,4.5568,4.5568,107400.0
2011-02-08 10:50:00,7.55,7.56,7.54,7.55,148200.0,4.5629,4.5689,4.5568,4.5629,148200.0
2011-02-08 10:55:00,7.55,7.57,7.54,7.56,167100.0,4.5629,4.575,4.5568,4.5689,167100.0
2011-02-08 11:00:00,7.56,7.58,7.54,7.55,325600.0,4.5689,4.581,4.5568,4.5629,325600.0
2011-02-08 11:05:00,7.54,7.56,7.54,7.56,133200.0,4.5568,4.5689,4.5568,4.5689,133200.0
2011-02-08 11:10:00,7.56,7.56,7.55,7.56,225300.0,4.5689,4.5689,4.5629,4.5689,225300.0
2011-02-08 11:15:00,7.55,7.56,7.54,7.55,82800.0,4.5629,4.5689,4.5568,4.5629,82800.0
2011-02-08 11:20:00,7.55,7.55,7.52,7.53,259400.0,4.5629,4.5629,4.5448,4.5508,259400.0
2011-02-08 11:25:00,7.53,7.55,7.52,7.52,161500.0,4.5508,4.5629,4.5448,4.5448,161500.0
2011-02-08 11:30:00,7.52,7.54,7.52,7.53,58700.0,4.5448,4.5568,4.5448,4.5508,58700.0
2011-02-08 11:35:00,7.54,7.55,7.53,7.55,80300.0,4.5568,4.5629,4.5508,4.5629,80300.0
2011-02-08 11:40:00,7.55,7.55,7.54,7.54,14000.0,4.5629,4.5629,4.5568,4.5568,14000.0
2011-02-08 11:45:00,7.54,7.55,7.54,7.55,40800.0,4.5568,4.5629,4.5568,4.5629,40800.0
2011-02-08 11:50:00,7.54,7.55,7.54,7.55,27000.0,4.5568,4.5629,4.5568,4.5629,27000.0
2011-02-08 11:55:00,7.55,7.55,7.54,7.54,78300.0,4.5629,4.5629,4.5568,4.5568,78300.0
2011-02-08 12:00:00,7.54,7.55,7.54,7.55,19500.0,4.5568,4.5629,4.5568,4.5629,19500.0
2011-02-08 12:05:00,7.54,7.55,7.54,7.55,28200.0,4.5568,4.5629,4.5568,4.5629,28200.0
2011-02-08 12:10:00,7.55,7.55,7.52,7.53,85400.0,4.5629,4.5629,4.5448,4.5508,85400.0
2011-02-08 12:15:00,7.53,7.56,7.52,7.56,206900.0,4.5508,4.5689,4.5448,4.5689,206900.0
2011-02-08 12:20:00,7.55,7.56,7.55,7.56,42300.0,4.5629,4.5689,4.5629,4.5689,42300.0
2011-02-08 12:25:00,7.56,7.56,7.52,7.53,556000.0,4.5689,4.5689,4.5448,4.5508,556000.0
2011-02-08 12:30:00,7.53,7.54,7.52,7.54,62600.0,4.5508,4.5568,4.5448,4.5568,62600.0
2011-02-08 12:35:00,7.54,7.56,7.53,7.54,180200.0,4.5568,4.5689,4.5508,4.5568,180200.0
2011-02-08 12:40:00,7.54,7.55,7.54,7.54,138400.0,4.5568,4.5629,4.5568,4.5568,138400.0
2011-02-08 12:45:00,7.55,7.55,7.54,7.55,21700.0,4.5629,4.5629,4.5568,4.5629,21700.0
2011-02-08 12:50:00,7.55,7.55,7.54,7.55,58300.0,4.5629,4.5629,4.5568,4.5629,58300.0
2011-02-08 12:55:00,7.55,7.55,7.49,7.5,955000.0,4.5629,4.5629,4.5266,4.5327,955000.0
2011-02-08 13:00:00,7.5,7.51,7.49,7.5,306800.0,4.5327,4.5387,4.5266,4.5327,306800.0
2011-02-08 13:05:00,7.5,7.51,7.49,7.5,61800.0,4.5327,4.5387,4.5266,4.5327,61800.0
2011-02-08 13:10:00,7.51,7.52,7.49,7.5,131900.0,4.5387,4.5448,4.5266,4.5327,131900.0
2011-02-08 13:15:00,7.49,7.5,7.49,7.5,75300.0,4.5266,4.5327,4.5266,4.5327,75300.0
2011-02-08 13:20:00,7.5,7.5,7.49,7.49,31200.0,4.5327,4.5327,4.5266,4.5266,31200.0
2011-02-08 13:25:00,7.5,7.51,7.49,7.51,235800.0,4.5327,4.5387,4.5266,4.5387,235800.0
2011-02-08 13:30:00,7.51,7.51,7.5,7.51,38000.0,4.5387,4.5387,4.5327,4.5387,38000.0
2011-02-08 13:35:00,7.51,7.51,7.48,7.49,241200.0,4.5387,4.5387,4.5206,4.5266,241200.0
2011-02-08 13:40:00,7.49,7.5,7.48,7.48,158500.0,4.5266,4.5327,4.5206,4.5206,158500.0
2011-02-08 13:45:00,7.48,7.49,7.47,7.48,106600.0,4.5206,4.5266,4.5145,4.5206,106600.0
2011-02-08 13:50:00,7.48,7.48,7.47,7.47,51300.0,4.5206,4.5206,4.5145,4.5145,51300.0
2011-02-08 13:55:00,7.48,7.48,7.47,7.47,66400.0,4.5206,4.5206,4.5145,4.5145,66400.0
2011-02-08 14:00:00,7.47,7.48,7.47,7.48,170900.0,4.5145,4.5206,4.5145,4.5206,170900.0
2011-02-08 14:05:00,7.48,7.48,7.47,7.48,155500.0,4.5206,4.5206,4.5145,4.5206,155500.0
2011-02-08 14:10:00,7.47,7.48,7.47,7.47,150900.0,4.5145,4.5206,4.5145,4.5145,150900.0
2011-02-08 14:15:00,7.47,7.48,7.46,7.46,130700.0,4.5145,4.5206,4.5085,4.5085,130700.0
2011-02-08 14:20:00,7.46,7.47,7.44,7.45,637500.0,4.5085,4.5145,4.4964,4.5024,637500.0
2011-02-08 14:25:00,7.44,7.46,7.43,7.46,289800.0,4.4964,4.5085,4.4904,4.5085,289800.0
2011-02-08 14:30:00,7.45,7.46,7.44,7.45,234400.0,4.5024,4.5085,4.4964,4.5024,234400.0
2011-02-08 14:35:00,7.45,7.46,7.44,7.45,429400.0,4.5024,4.5085,4.4964,4.5024,429400.0
2011-02-08 14:40:00,7.45,7.45,7.44,7.45,44500.0,4.5024,4.5024,4.4964,4.5024,44500.0
2011-02-08 14:45:00,7.44,7.45,7.44,7.44,231300.0,4.4964,4.5024,4.4964,4.4964,231300.0
2011-02-08 14:50:00,7.44,7.45,7.42,7.43,893300.0,4.4964,4.5024,4.4843,4.4904,893300.0
2011-02-08 14:55:00,7.43,7.44,7.42,7.43,355800.0,4.4904,4.4964,4.4843,4.4904,355800.0
2011-02-08 15:00:00,7.43,7.43,7.41,7.41,278100.0,4.4904,4.4904,4.4783,4.4783,278100.0
2011-02-08 15:05:00,7.41,7.42,7.4,7.42,398000.0,4.4783,4.4843,4.4722,4.4843,398000.0
2011-02-08 15:10:00,7.42,7.43,7.41,7.42,205100.0,4.4843,4.4904,4.4783,4.4843,205100.0
2011-02-08 15:15:00,7.43,7.44,7.42,7.42,330700.0,4.4904,4.4964,4.4843,4.4843,330700.0
2011-02-08 15:20:00,7.42,7.43,7.42,7.42,227300.0,4.4843,4.4904,4.4843,4.4843,227300.0
2011-02-08 15:25:00,7.43,7.43,7.38,7.39,954200.0,4.4904,4.4904,4.4601,4.4662,954200.0
2011-02-08 15:30:00,7.38,7.39,7.38,7.39,274600.0,4.4601,4.4662,4.4601,4.4662,274600.0
2011-02-08 15:35:00,7.39,7.4,7.38,7.39,296800.0,4.4662,4.4722,4.4601,4.4662,296800.0
2011-02-08 15:40:00,7.4,7.4,7.38,7.38,188300.0,4.4722,4.4722,4.4601,4.4601,188300.0
2011-02-08 15:45:00,7.39,7.4,7.38,7.38,757700.0,4.4662,4.4722,4.4601,4.4601,757700.0
2011-02-08 15:50:00,7.38,7.41,7.38,7.4,459500.0,4.4601,4.4783,4.4601,4.4722,459500.0
2011-02-08 15:55:00,7.4,7.41,7.39,7.4,1434700.0,4.4722,4.4783,4.4662,4.4722,1434700.0
2011-02-09 09:30:00,7.44,7.44,7.38,7.4,575800.0,4.4964,4.4964,4.4601,4.4722,575800.0
2011-02-09 09:35:00,7.4,7.42,7.38,7.39,317200.0,4.4722,4.4843,4.4601,4.4662,317200.0
2011-02-09 09:40:00,7.39,7.41,7.38,7.41,243400.0,4.4662,4.4783,4.4601,4.4783,243400.0
2011-02-09 09:45:00,7.41,7.42,7.39,7.4,194500.0,4.4783,4.4843,4.4662,4.4722,194500.0
2011-02-09 09:50:00,7.4,7.4,7.39,7.4,90200.0,4.4722,4.4722,4.4662,4.4722,90200.0
2011-02-09 09:55:00,7.39,7.44,7.39,7.43,274600.0,4.4662,4.4964,4.4662,4.4904,274600.0
2011-02-09 10:00:00,7.42,7.45,7.42,7.45,311700.0,4.4843,4.5024,4.4843,4.5024,311700.0
2011-02-09 10:05:00,7.45,7.47,7.44,7.45,637800.0,4.5024,4.5145,4.4964,4.5024,637800.0
2011-02-09 10:10:00,7.44,7.45,7.44,7.45,173000.0,4.4964,4.5024,4.4964,4.5024,173000.0
2011-02-09 10:15:00,7.45,7.45,7.43,7.43,126800.0,4.5024,4.5024,4.4904,4.4904,126800.0
2011-02-09 10:20:00,7.43,7.44,7.43,7.44,58100.0,4.4904,4.4964,4.4904,4.4964,58100.0
2011-02-09 10:25:00,7.44,7.46,7.44,7.44,188500.0,4.4964,4.5085,4.4964,4.4964,188500.0
2011-02-09 10:30:00,7.44,7.45,7.44,7.44,54500.0,4.4964,4.5024,4.4964,4.4964,54500.0
2011-02-09 10:35:00,7.44,7.45,7.44,7.45,73400.0,4.4964,4.5024,4.4964,4.5024,73400.0
2011-02-09 10:40:00,7.45,7.45,7.44,7.44,376000.0,4.5024,4.5024,4.4964,4.4964,376000.0
2011-02-09 10:45:00,7.44,7.46,7.44,7.46,300900.0,4.4964,4.5085,4.4964,4.5085,300900.0
2011-02-09 10:50:00,7.46,7.46,7.45,7.46,65900.0,4.5085,4.5085,4.5024,4.5085,65900.0
2011-02-09 10:55:00,7.45,7.46,7.43,7.43,325500.0,4.5024,4.5085,4.4904,4.4904,325500.0
2011-02-09 11:00:00,7.43,7.46,7.43,7.46,1224000.0,4.4904,4.5085,4.4904,4.5085,1224000.0
2011-02-09 11:05:00,7.45,7.46,7.45,7.46,19100.0,4.5024,4.5085,4.5024,4.5085,19100.0
2011-02-09 11:10:00,7.46,7.46,7.45,7.46,304900.0,4.5085,4.5085,4.5024,4.5085,304900.0
2011-02-09 11:15:00,7.46,7.46,7.41,7.42,430900.0,4.5085,4.5085,4.4783,4.4843,430900.0
2011-02-09 11:20:00,7.42,7.43,7.38,7.38,643700.0,4.4843,4.4904,4.4601,4.4601,643700.0
2011-02-09 11:25:00,7.39,7.39,7.35,7.37,792200.0,4.4662,4.4662,4.442,4.4541,792200.0
2011-02-09 11:30:00,7.37,7.39,7.36,7.39,197900.0,4.4541,4.4662,4.4481,4.4662,197900.0
2011-02-09 11:35:00,7.39,7.4,7.38,7.39,126400.0,4.4662,4.4722,4.4601,4.4662,126400.0
2011-02-09 11:40:00,7.4,7.4,7.37,7.39,215500.0,4.4722,4.4722,4.4541,4.4662,215500.0
2011-02-09 11:45:00,7.39,7.39,7.38,7.39,59900.0,4.4662,4.4662,4.4601,4.4662,59900.0
2011-02-09 11:50:00,7.39,7.39,7.37,7.38,154700.0,4.4662,4.4662,4.4541,4.4601,154700.0
2011-02-09 11:55:00,7.37,7.38,7.35,7.35,244600.0,4.4541,4.4601,4.442,4.442,244600.0
2011-02-09 12:00:00,7.36,7.36,7.35,7.36,78100.0,4.4481,4.4481,4.442,4.4481,78100.0
2011-02-09 12:05:00,7.36,7.37,7.35,7.37,88100.0,4.4481,4.4541,4.442,4.4541,88100.0
2011-02-09 12:10:00,7.37,7.38,7.36,7.37,88100.0,4.4541,4.4601,4.4481,4.4541,88100.0
2011-02-09 12:15:00,7.36,7.37,7.36,7.37,78400.0,4.4481,4.4541,4.4481,4.4541,78400.0
2011-02-09 12:20:00,7.37,7.37,7.36,7.37,66200.0,4.4541,4.4541,4.4481,4.4541,66200.0
2011-02-09 12:25:00,7.37,7.37,7.36,7.37,19300.0,4.4541,4.4541,4.4481,4.4541,19300.0
2011-02-09 12:30:00,7.37,7.37,7.33,7.33,760200.0,4.4541,4.4541,4.4299,4.4299,760200.0
2011-02-09 12:35:00,7.34,7.37,7.33,7.37,239200.0,4.436,4.4541,4.4299,4.4541,239200.0
2011-02-09 12:40:00,7.37,7.37,7.35,7.36,256700.0,4.4541,4.4541,4.442,4.4481,256700.0
2011-02-09 12:45:00,7.37,7.37,7.36,7.36,20000.0,4.4541,4.4541,4.4481,4.4481,20000.0
2011-02-09 12:50:00,7.36,7.37,7.36,7.37,17100.0,4.4481,4.4541,4.4481,4.4541,17100.0
2011-02-09 12:55:00,7.37,7.37,7.36,7.37,45000.0,4.4541,4.4541,4.4481,4.4541,45000.0
2011-02-09 13:00:00,7.37,7.37,7.36,7.37,65500.0,4.4541,4.4541,4.4481,4.4541,65500.0
2011-02-09 13:05:00,7.37,7.37,7.35,7.36,142200.0,4.4541,4.4541,4.442,4.4481,142200.0
2011-02-09 13:10:00,7.36,7.36,7.35,7.35,25300.0,4.4481,4.4481,4.442,4.442,25300.0
2011-02-09 13:15:00,7.36,7.36,7.35,7.36,82600.0,4.4481,4.4481,4.442,4.4481,82600.0
2011-02-09 13:20:00,7.36,7.36,7.35,7.36,40200.0,4.4481,4.4481,4.442,4.4481,40200.0
2011-02-09 13:25:00,7.36,7.38,7.35,7.38,365800.0,4.4481,4.4601,4.442,4.4601,365800.0
2011-02-09 13:30:00,7.38,7.39,7.37,7.37,370300.0,4.4601,4.4662,4.4541,4.4541,370300.0
2011-02-09 13:35:00,7.38,7.38,7.36,7.37,265200.0,4.4601,4.4601,4.4481,4.4541,265200.0
2011-02-09 13:40:00,7.36,7.38,7.35,7.35,639900.0,4.4481,4.4601,4.442,4.442,639900.0
2011-02-09 13:45:00,7.35,7.37,7.35,7.37,199100.0,4.442,4.4541,4.442,4.4541,199100.0
2011-02-09 13:50:00,7.37,7.37,7.36,7.37,44800.0,4.4541,4.4541,4.4481,4.4541,44800.0
2011-02-09 13:55:00,7.37,7.37,7.36,7.36,152600.0,4.4541,4.4541,4.4481,4.4481,152600.0
2011-02-09 14:00:00,7.36,7.37,7.36,7.36,54000.0,4.4481,4.4541,4.4481,4.4481,54000.0
2011-02-09 14:05:00,7.36,7.37,7.35,7.35,771600.0,4.4481,4.4541,4.442,4.442,771600.0
2011-02-09 14:10:00,7.36,7.36,7.35,7.36,27800.0,4.4481,4.4481,4.442,4.4481,27800.0
2011-02-09 14:15:00,7.36,7.36,7.32,7.32,739400.0,4.4481,4.4481,4.4239,4.4239,739400.0
2011-02-09 14:20:00,7.33,7.33,7.31,7.31,221500.0,4.4299,4.4299,4.4178,4.4178,221500.0
2011-02-09 14:25:00,7.31,7.32,7.27,7.3,1020500.0,4.4178,4.4239,4.3937,4.4118,1020500.0
2011-02-09 14:30:00,7.3,7.31,7.29,7.29,228300.0,4.4118,4.4178,4.4057,4.4057,228300.0
2011-02-09 14:35:00,7.3,7.3,7.27,7.27,186800.0,4.4118,4.4118,4.3937,4.3937,186800.0
2011-02-09 14:40:00,7.27,7.29,7.27,7.27,481500.0,4.3937,4.4057,4.3937,4.3937,481500.0
2011-02-09 14:45:00,7.27,7.28,7.26,7.26,168000.0,4.3937,4.3997,4.3876,4.3876,168000.0
2011-02-09 14:50:00,7.27,7.27,7.26,7.27,524900.0,4.3937,4.3937,4.3876,4.3937,524900.0
2011-02-09 14:55:00,7.27,7.27,7.21,7.23,944000.0,4.3937,4.3937,4.3574,4.3695,944000.0
2011-02-09 15:00:00,7.23,7.27,7.23,7.26,491800.0,4.3695,4.3937,4.3695,4.3876,491800.0
2011-02-09 15:05:00,7.27,7.28,7.25,7.26,286600.0,4.3937,4.3997,4.3816,4.3876,286600.0
2011-02-09 15:10:00,7.26,7.27,7.25,7.26,339400.0,4.3876,4.3937,4.3816,4.3876,339400.0
2011-02-09 15:15:00,7.26,7.27,7.26,7.26,134600.0,4.3876,4.3937,4.3876,4.3876,134600.0
2011-02-09 15:20:00,7.27,7.29,7.26,7.29,259400.0,4.3937,4.4057,4.3876,4.4057,259400.0
2011-02-09 15:25:00,7.29,7.31,7.28,7.31,153000.0,4.4057,4.4178,4.3997,4.4178,153000.0
2011-02-09 15:30:00,7.31,7.31,7.3,7.31,177500.0,4.4178,4.4178,4.4118,4.4178,177500.0
2011-02-09 15:35:00,7.3,7.31,7.3,7.3,145100.0,4.4118,4.4178,4.4118,4.4118,145100.0
2011-02-09 15:40:00,7.31,7.33,7.31,7.33,349300.0,4.4178,4.4299,4.4178,4.4299,349300.0
2011-02-09 15:45:00,7.33,7.35,7.32,7.34,247800.0,4.4299,4.442,4.4239,4.436,247800.0
2011-02-09 15:50:00,7.35,7.36,7.34,7.36,208300.0,4.442,4.4481,4.436,4.4481,208300.0
2011-02-09 15:55:00,7.36,7.37,7.35,7.37,822000.0,4.4481,4.4541,4.442,4.4541,822000.0
2011-02-10 09:30:00,7.35,7.39,7.32,7.39,234800.0,4.442,4.4662,4.4239,4.4662,234800.0
2011-02-10 09:35:00,7.38,7.41,7.38,7.39,245800.0,4.4601,4.4783,4.4601,4.4662,245800.0
2011-02-10 09:40:00,7.39,7.39,7.35,7.37,270500.0,4.4662,4.4662,4.442,4.4541,270500.0
2011-02-10 09:45:00,7.37,7.37,7.33,7.35,140000.0,4.4541,4.4541,4.4299,4.442,140000.0
2011-02-10 09:50:00,7.35,7.37,7.34,7.37,176800.0,4.442,4.4541,4.436,4.4541,176800.0
2011-02-10 09:55:00,7.37,7.37,7.33,7.33,136700.0,4.4541,4.4541,4.4299,4.4299,136700.0
2011-02-10 10:00:00,7.33,7.34,7.3,7.33,175900.0,4.4299,4.436,4.4118,4.4299,175900.0
2011-02-10 10:05:00,7.32,7.36,7.31,7.35,342900.0,4.4239,4.4481,4.4178,4.442,342900.0
2011-02-10 10:10:00,7.36,7.36,7.34,7.36,101000.0,4.4481,4.4481,4.436,4.4481,101000.0
2011-02-10 10:15:00,7.36,7.38,7.36,7.38,67700.0,4.4481,4.4601,4.4481,4.4601,67700.0
2011-02-10 10:20:00,7.37,7.38,7.37,7.37,38200.0,4.4541,4.4601,4.4541,4.4541,38200.0
2011-02-10 10:25:00,7.38,7.38,7.34,7.36,167300.0,4.4601,4.4601,4.436,4.4481,167300.0
2011-02-10 10:30:00,7.37,7.38,7.36,7.37,203600.0,4.4541,4.4601,4.4481,4.4541,203600.0
2011-02-10 10:35:00,7.38,7.43,7.38,7.39,606400.0,4.4601,4.4904,4.4601,4.4662,606400.0
2011-02-10 10:40:00,7.39,7.4,7.39,7.39,55200.0,4.4662,4.4722,4.4662,4.4662,55200.0
2011-02-10 10:45:00,7.4,7.4,7.39,7.39,24000.0,4.4722,4.4722,4.4662,4.4662,24000.0
2011-02-10 10:50:00,7.39,7.4,7.38,7.38,37000.0,4.4662,4.4722,4.4601,4.4601,37000.0
2011-02-10 10:55:00,7.39,7.39,7.38,7.38,43600.0,4.4662,4.4662,4.4601,4.4601,43600.0
2011-02-10 11:00:00,7.38,7.39,7.38,7.39,22900.0,4.4601,4.4662,4.4601,4.4662,22900.0
2011-02-10 11:05:00,7.39,7.39,7.38,7.38,91600.0,4.4662,4.4662,4.4601,4.4601,91600.0
2011-02-10 11:10:00,7.38,7.39,7.38,7.39,34200.0,4.4601,4.4662,4.4601,4.4662,34200.0
2011-02-10 11:15:00,7.39,7.4,7.38,7.38,95400.0,4.4662,4.4722,4.4601,4.4601,95400.0
2011-02-10 11:20:00,7.38,7.39,7.38,7.39,36200.0,4.4601,4.4662,4.4601,4.4662,36200.0
2011-02-10 11:25:00,7.39,7.39,7.38,7.39,41100.0,4.4662,4.4662,4.4601,4.4662,41100.0
2011-02-10 11:30:00,7.39,7.4,7.38,7.39,83900.0,4.4662,4.4722,4.4601,4.4662,83900.0
2011-02-10 11:35:00,7.4,7.4,7.39,7.4,30500.0,4.4722,4.4722,4.4662,4.4722,30500.0
2011-02-10 11:40:00,7.4,7.4,7.37,7.37,191800.0,4.4722,4.4722,4.4541,4.4541,191800.0
2011-02-10 11:45:00,7.37,7.39,7.37,7.38,74500.0,4.4541,4.4662,4.4541,4.4601,74500.0
2011-02-10 11:50:00,7.39,7.4,7.38,7.4,40700.0,4.4662,4.4722,4.4601,4.4722,40700.0
2011-02-10 11:55:00,7.4,7.4,7.38,7.4,72700.0,4.4722,4.4722,4.4601,4.4722,72700.0
2011-02-10 12:00:00,7.39,7.4,7.38,7.38,67400.0,4.4662,4.4722,4.4601,4.4601,67400.0
2011-02-10 12:05:00,7.38,7.39,7.38,7.39,17700.0,4.4601,4.4662,4.4601,4.4662,17700.0
2011-02-10 12:10:00,7.39,7.39,7.38,7.38,16700.0,4.4662,4.4662,4.4601,4.4601,16700.0
2011-02-10 12:15:00,7.38,7.39,7.37,7.37,126800.0,4.4601,4.4662,4.4541,4.4541,126800.0
2011-02-10 12:20:00,7.37,7.38,7.37,7.38,16400.0,4.4541,4.4601,4.4541,4.4601,16400.0
2011-02-10 12:25:00,7.37,7.38,7.37,7.38,21100.0,4.4541,4.4601,4.4541,4.4601,21100.0
2011-02-10 12:30:00,7.38,7.39,7.38,7.39,64400.0,4.4601,4.4662,4.4601,4.4662,64400.0
2011-02-10 12:35:00,7.39,7.39,7.38,7.39,90900.0,4.4662,4.4662,4.4601,4.4662,90900.0
2011-02-10 12:40:00,7.39,7.39,7.37,7.37,129100.0,4.4662,4.4662,4.4541,4.4541,129100.0
2011-02-10 12:45:00,7.37,7.38,7.36,7.36,42300.0,4.4541,4.4601,4.4481,4.4481,42300.0
2011-02-10 12:50:00,7.37,7.37,7.36,7.37,42600.0,4.4541,4.4541,4.4481,4.4541,42600.0
2011-02-10 12:55:00,7.37,7.37,7.35,7.35,39200.0,4.4541,4.4541,4.442,4.442,39200.0
2011-02-10 13:00:00,7.35,7.35,7.34,7.35,58800.0,4.442,4.442,4.436,4.442,58800.0
2011-02-10 13:05:00,7.35,7.35,7.34,7.34,65200.0,4.442,4.442,4.436,4.436,65200.0
2011-02-10 13:10:00,7.35,7.35,7.34,7.34,13900.0,4.442,4.442,4.436,4.436,13900.0
2011-02-10 13:15:00,7.35,7.37,7.34,7.37,106600.0,4.442,4.4541,4.436,4.4541,106600.0
2011-02-10 13:20:00,7.37,7.38,7.36,7.38,50000.0,4.4541,4.4601,4.4481,4.4601,50000.0
2011-02-10 13:25:00,7.38,7.38,7.35,7.35,139900.0,4.4601,4.4601,4.442,4.442,139900.0
2011-02-10 13:30:00,7.35,7.36,7.35,7.35,45400.0,4.442,4.4481,4.442,4.442,45400.0
2011-02-10 13:35:00,7.36,7.37,7.35,7.36,169600.0,4.4481,4.4541,4.442,4.4481,169600.0
2011-02-10 13:40:00,7.37,7.38,7.36,7.37,102400.0,4.4541,4.4601,4.4481,4.4541,102400.0
2011-02-10 13:45:00,7.38,7.38,7.36,7.37,146500.0,4.4601,4.4601,4.4481,4.4541,146500.0
2011-02-10 13:50:00,7.37,7.38,7.36,7.38,80600.0,4.4541,4.4601,4.4481,4.4601,80600.0
2011-02-10 13:55:00,7.37,7.38,7.37,7.37,24200.0,4.4541,4.4601,4.4541,4.4541,24200.0
2011-02-10 14:00:00,7.37,7.38,7.36,7.38,110100.0,4.4541,4.4601,4.4481,4.4601,110100.0
2011-02-10 14:05:00,7.39,7.39,7.38,7.39,23600.0,4.4662,4.4662,4.4601,4.4662,23600.0
2011-02-10 14:10:00,7.39,7.4,7.38,7.39,59900.0,4.4662,4.4722,4.4601,4.4662,59900.0
2011-02-10 14:15:00,7.38,7.39,7.38,7.38,13700.0,4.4601,4.4662,4.4601,4.4601,13700.0
2011-02-10 14:20:00,7.38,7.4,7.37,7.4,187900.0,4.4601,4.4722,4.4541,4.4722,187900.0
2011-02-10 14:25:00,7.4,7.4,7.39,7.4,18800.0,4.4722,4.4722,4.4662,4.4722,18800.0
2011-02-10 14:30:00,7.4,7.4,7.39,7.39,23700.0,4.4722,4.4722,4.4662,4.4662,23700.0
2011-02-10 14:35:00,7.39,7.4,7.38,7.38,73300.0,4.4662,4.4722,4.4601,4.4601,73300.0
2011-02-10 14:40:00,7.39,7.4,7.38,7.39,134300.0,4.4662,4.4722,4.4601,4.4662,134300.0
2011-02-10 14:45:00,7.4,7.4,7.39,7.39,12800.0,4.4722,4.4722,4.4662,4.4662,12800.0
2011-02-10 14:50:00,7.39,7.4,7.37,7.37,220000.0,4.4662,4.4722,4.4541,4.4541,220000.0
2011-02-10 14:55:00,7.38,7.38,7.37,7.37,33200.0,4.4601,4.4601,4.4541,4.4541,33200.0
2011-02-10 15:00:00,7.37,7.38,7.37,7.37,40400.0,4.4541,4.4601,4.4541,4.4541,40400.0
2011-02-10 15:05:00,7.37,7.38,7.36,7.37,66800.0,4.4541,4.4601,4.4481,4.4541,66800.0
2011-02-10 15:10:00,7.36,7.37,7.36,7.36,190700.0,4.4481,4.4541,4.4481,4.4481,190700.0
2011-02-10 15:15:00,7.36,7.37,7.36,7.37,106300.0,4.4481,4.4541,4.4481,4.4541,106300.0
2011-02-10 15:20:00,7.37,7.37,7.36,7.37,83800.0,4.4541,4.4541,4.4481,4.4541,83800.0
2011-02-10 15:25:00,7.36,7.37,7.35,7.37,215500.0,4.4481,4.4541,4.442,4.4541,215500.0
2011-02-10 15:30:00,7.37,7.37,7.35,7.35,282300.0,4.4541,4.4541,4.442,4.442,282300.0
2011-02-10 15:35:00,7.35,7.36,7.35,7.35,374300.0,4.442,4.4481,4.442,4.442,374300.0
2011-02-10 15:40:00,7.35,7.36,7.35,7.36,192400.0,4.442,4.4481,4.442,4.4481,192400.0
2011-02-10 15:45:00,7.35,7.37,7.35,7.37,413400.0,4.442,4.4541,4.442,4.4541,413400.0
2011-02-10 15:50:00,7.37,7.38,7.34,7.35,427100.0,4.4541,4.4601,4.436,4.442,427100.0
2011-02-10 15:55:00,7.35,7.38,7.34,7.38,843100.0,4.442,4.4601,4.436,4.4601,843100.0
2011-02-11 09:30:00,7.35,7.36,7.32,7.32,267400.0,4.442,4.4481,4.4239,4.4239,267400.0
2011-02-11 09:35:00,7.33,7.36,7.32,7.35,261100.0,4.4299,4.4481,4.4239,4.442,261100.0
2011-02-11 09:40:00,7.35,7.35,7.31,7.31,132900.0,4.442,4.442,4.4178,4.4178,132900.0
2011-02-11 09:45:00,7.32,7.34,7.31,7.34,170000.0,4.4239,4.436,4.4178,4.436,170000.0
2011-02-11 09:50:00,7.33,7.37,7.33,7.36,174700.0,4.4299,4.4541,4.4299,4.4481,174700.0
2011-02-11 09:55:00,7.36,7.36,7.32,7.33,470500.0,4.4481,4.4481,4.4239,4.4299,470500.0
2011-02-11 10:00:00,7.33,7.36,7.33,7.35,357500.0,4.4299,4.4481,4.4299,4.442,357500.0
2011-02-11 10:05:00,7.35,7.36,7.34,7.35,135700.0,4.442,4.4481,4.436,4.442,135700.0
2011-02-11 10:10:00,7.35,7.37,7.34,7.35,473400.0,4.442,4.4541,4.436,4.442,473400.0
2011-02-11 10:15:00,7.35,7.37,7.34,7.36,523200.0,4.442,4.4541,4.436,4.4481,523200.0
2011-02-11 10:20:00,7.35,7.37,7.34,7.36,578100.0,4.442,4.4541,4.436,4.4481,578100.0
2011-02-11 10:25:00,7.35,7.39,7.35,7.38,241900.0,4.442,4.4662,4.442,4.4601,241900.0
2011-02-11 10:30:00,7.38,7.47,7.38,7.46,913800.0,4.4601,4.5145,4.4601,4.5085,913800.0
2011-02-11 10:35:00,7.47,7.47,7.45,7.46,197000.0,4.5145,4.5145,4.5024,4.5085,197000.0
2011-02-11 10:40:00,7.46,7.46,7.44,7.44,95000.0,4.5085,4.5085,4.4964,4.4964,95000.0
2011-02-11 10:45:00,7.45,7.46,7.44,7.45,217500.0,4.5024,4.5085,4.4964,4.5024,217500.0
2011-02-11 10:50:00,7.45,7.46,7.44,7.45,193400.0,4.5024,4.5085,4.4964,4.5024,193400.0
2011-02-11 10:55:00,7.44,7.46,7.44,7.45,164200.0,4.4964,4.5085,4.4964,4.5024,164200.0
2011-02-11 11:00:00,7.45,7.46,7.44,7.46,137100.0,4.5024,4.5085,4.4964,4.5085,137100.0
2011-02-11 11:05:00,7.46,7.46,7.45,7.46,158300.0,4.5085,4.5085,4.5024,4.5085,158300.0
2011-02-11 11:10:00,7.46,7.46,7.45,7.46,92300.0,4.5085,4.5085,4.5024,4.5085,92300.0
2011-02-11 11:15:00,7.46,7.47,7.45,7.47,528300.0,4.5085,4.5145,4.5024,4.5145,528300.0
2011-02-11 11:20:00,7.47,7.53,7.46,7.52,1147600.0,4.5145,4.5508,4.5085,4.5448,1147600.0
2011-02-11 11:25:00,7.52,7.53,7.51,7.52,261200.0,4.5448,4.5508,4.5387,4.5448,261200.0
2011-02-11 11:30:00,7.51,7.52,7.5,7.5,99200.0,4.5387,4.5448,4.5327,4.5327,99200.0
2011-02-11 11:35:00,7.5,7.51,7.49,7.5,205000.0,4.5327,4.5387,4.5266,4.5327,205000.0
2011-02-11 11:40:00,7.5,7.51,7.5,7.51,50200.0,4.5327,4.5387,4.5327,4.5387,50200.0
2011-02-11 11:45:00,7.5,7.51,7.5,7.51,23700.0,4.5327,4.5387,4.5327,4.5387,23700.0
2011-02-11 11:50:00,7.51,7.51,7.5,7.51,38000.0,4.5387,4.5387,4.5327,4.5387,38000.0
2011-02-11 11:55:00,7.5,7.51,7.5,7.5,38600.0,4.5327,4.5387,4.5327,4.5327,38600.0
2011-02-11 12:00:00,7.5,7.51,7.5,7.5,57900.0,4.5327,4.5387,4.5327,4.5327,57900.0
2011-02-11 12:05:00,7.5,7.51,7.5,7.51,30100.0,4.5327,4.5387,4.5327,4.5387,30100.0
2011-02-11 12:10:00,7.5,7.51,7.49,7.5,221600.0,4.5327,4.5387,4.5266,4.5327,221600.0
2011-02-11 12:15:00,7.5,7.5,7.47,7.47,106200.0,4.5327,4.5327,4.5145,4.5145,106200.0
2011-02-11 12:20:00,7.47,7.48,7.46,7.47,118200.0,4.5145,4.5206,4.5085,4.5145,118200.0
2011-02-11 12:25:00,7.46,7.48,7.46,7.48,112400.0,4.5085,4.5206,4.5085,4.5206,112400.0
2011-02-11 12:30:00,7.48,7.48,7.47,7.48,25600.0,4.5206,4.5206,4.5145,4.5206,25600.0
2011-02-11 12:35:00,7.48,7.48,7.47,7.48,15200.0,4.5206,4.5206,4.5145,4.5206,15200.0
2011-02-11 12:40:00,7.48,7.49,7.48,7.49,67000.0,4.5206,4.5266,4.5206,4.5266,67000.0
2011-02-11 12:45:00,7.48,7.49,7.47,7.48,136700.0,4.5206,4.5266,4.5145,4.5206,136700.0
2011-02-11 12:50:00,7.47,7.48,7.47,7.47,57300.0,4.5145,4.5206,4.5145,4.5145,57300.0
2011-02-11 12:55:00,7.47,7.48,7.46,7.47,49300.0,4.5145,4.5206,4.5085,4.5145,49300.0
2011-02-11 13:00:00,7.46,7.47,7.46,7.47,72600.0,4.5085,4.5145,4.5085,4.5145,72600.0
2011-02-11 13:05:00,7.47,7.47,7.46,7.47,32300.0,4.5145,4.5145,4.5085,4.5145,32300.0
2011-02-11 13:10:00,7.47,7.47,7.46,7.47,26900.0,4.5145,4.5145,4.5085,4.5145,26900.0
2011-02-11 13:15:00,7.47,7.48,7.46,7.48,91500.0,4.5145,4.5206,4.5085,4.5206,91500.0
2011-02-11 13:20:00,7.48,7.5,7.47,7.5,116600.0,4.5206,4.5327,4.5145,4.5327,116600.0
2011-02-11 13:25:00,7.49,7.5,7.48,7.48,60700.0,4.5266,4.5327,4.5206,4.5206,60700.0
2011-02-11 13:30:00,7.49,7.51,7.48,7.51,92400.0,4.5266,4.5387,4.5206,4.5387,92400.0
2011-02-11 13:35:00,7.5,7.51,7.5,7.5,43100.0,4.5327,4.5387,4.5327,4.5327,43100.0
2011-02-11 13:40:00,7.51,7.51,7.5,7.5,40700.0,4.5387,4.5387,4.5327,4.5327,40700.0
2011-02-11 13:45:00,7.51,7.51,7.49,7.5,102400.0,4.5387,4.5387,4.5266,4.5327,102400.0
2011-02-11 13:50:00,7.49,7.5,7.49,7.49,27900.0,4.5266,4.5327,4.5266,4.5266,27900.0
2011-02-11 13:55:00,7.5,7.51,7.5,7.51,82500.0,4.5327,4.5387,4.5327,4.5387,82500.0
2011-02-11 14:00:00,7.51,7.51,7.5,7.51,81700.0,4.5387,4.5387,4.5327,4.5387,81700.0
2011-02-11 14:05:00,7.51,7.51,7.5,7.51,56700.0,4.5387,4.5387,4.5327,4.5387,56700.0
2011-02-11 14:10:00,7.5,7.51,7.49,7.5,403000.0,4.5327,4.5387,4.5266,4.5327,403000.0
2011-02-11 14:15:00,7.5,7.51,7.47,7.47,490100.0,4.5327,4.5387,4.5145,4.5145,490100.0
2011-02-11 14:20:00,7.48,7.49,7.48,7.49,75000.0,4.5206,4.5266,4.5206,4.5266,75000.0
2011-02-11 14:25:00,7.49,7.5,7.48,7.49,87800.0,4.5266,4.5327,4.5206,4.5266,87800.0
2011-02-11 14:30:00,7.49,7.5,7.48,7.5,161600.0,4.5266,4.5327,4.5206,4.5327,161600.0
2011-02-11 14:35:00,7.5,7.5,7.49,7.5,58100.0,4.5327,4.5327,4.5266,4.5327,58100.0
2011-02-11 14:40:00,7.5,7.51,7.49,7.51,113800.0,4.5327,4.5387,4.5266,4.5387,113800.0
2011-02-11 14:45:00,7.5,7.51,7.5,7.51,20900.0,4.5327,4.5387,4.5327,4.5387,20900.0
2011-02-11 14:50:00,7.51,7.51,7.5,7.5,32800.0,4.5387,4.5387,4.5327,4.5327,32800.0
2011-02-11 14:55:00,7.5,7.51,7.5,7.51,41600.0,4.5327,4.5387,4.5327,4.5387,41600.0
2011-02-11 15:00:00,7.51,7.51,7.49,7.5,149500.0,4.5387,4.5387,4.5266,4.5327,149500.0
2011-02-11 15:05:00,7.49,7.5,7.49,7.5,153800.0,4.5266,4.5327,4.5266,4.5327,153800.0
2011-02-11 15:10:00,7.51,7.51,7.5,7.51,28200.0,4.5387,4.5387,4.5327,4.5387,28200.0
2011-02-11 15:15:00,7.51,7.52,7.5,7.52,339800.0,4.5387,4.5448,4.5327,4.5448,339800.0
2011-02-11 15:20:00,7.52,7.52,7.51,7.52,148200.0,4.5448,4.5448,4.5387,4.5448,148200.0
2011-02-11 15:25:00,7.51,7.53,7.5,7.5,384700.0,4.5387,4.5508,4.5327,4.5327,384700.0
2011-02-11 15:30:00,7.51,7.54,7.51,7.53,313300.0,4.5387,4.5568,4.5387,4.5508,313300.0
2011-02-11 15:35:00,7.53,7.54,7.46,7.51,630500.0,4.5508,4.5568,4.5085,4.5387,630500.0
2011-02-11 15:40:00,7.52,7.54,7.51,7.54,242500.0,4.5448,4.5568,4.5387,4.5568,242500.0
2011-02-11 15:45:00,7.54,7.54,7.52,7.52,249400.0,4.5568,4.5568,4.5448,4.5448,249400.0
2011-02-11 15:50:00,7.53,7.53,7.52,7.52,140800.0,4.5508,4.5508,4.5448,4.5448,140800.0
2011-02-11 15:55:00,7.52,7.53,7.5,7.53,994800.0,4.5448,4.5508,4.5327,4.5508,994800.0
2011-02-14 09:30:00,7.52,7.55,7.49,7.55,297500.0,4.5448,4.5629,4.5266,4.5629,297500.0
2011-02-14 09:35:00,7.55,7.56,7.52,7.53,520900.0,4.5629,4.5689,4.5448,4.5508,520900.0
2011-02-14 09:40:00,7.52,7.53,7.47,7.49,235600.0,4.5448,4.5508,4.5145,4.5266,235600.0
2011-02-14 09:45:00,7.5,7.53,7.49,7.53,107200.0,4.5327,4.5508,4.5266,4.5508,107200.0
2011-02-14 09:50:00,7.53,7.55,7.52,7.54,168500.0,4.5508,4.5629,4.5448,4.5568,168500.0
2011-02-14 09:55:00,7.54,7.55,7.54,7.55,53600.0,4.5568,4.5629,4.5568,4.5629,53600.0
2011-02-14 10:00:00,7.54,7.55,7.54,7.54,63700.0,4.5568,4.5629,4.5568,4.5568,63700.0
2011-02-14 10:05:00,7.54,7.56,7.54,7.54,222500.0,4.5568,4.5689,4.5568,4.5568,222500.0
2011-02-14 10:10:00,7.54,7.55,7.54,7.54,92900.0,4.5568,4.5629,4.5568,4.5568,92900.0
2011-02-14 10:15:00,7.54,7.55,7.54,7.54,98300.0,4.5568,4.5629,4.5568,4.5568,98300.0
2011-02-14 10:20:00,7.54,7.55,7.54,7.54,60600.0,4.5568,4.5629,4.5568,4.5568,60600.0
2011-02-14 10:25:00,7.54,7.56,7.54,7.55,185900.0,4.5568,4.5689,4.5568,4.5629,185900.0
2011-02-14 10:30:00,7.55,7.56,7.55,7.55,80000.0,4.5629,4.5689,4.5629,4.5629,80000.0
2011-02-14 10:35:00,7.55,7.56,7.55,7.55,71600.0,4.5629,4.5689,4.5629,4.5629,71600.0
2011-02-14 10:40:00,7.55,7.56,7.55,7.56,122000.0,4.5629,4.5689,4.5629,4.5689,122000.0
2011-02-14 10:45:00,7.56,7.56,7.53,7.54,533200.0,4.5689,4.5689,4.5508,4.5568,533200.0
2011-02-14 10:50:00,7.54,7.55,7.54,7.55,119600.0,4.5568,4.5629,4.5568,4.5629,119600.0
2011-02-14 10:55:00,7.55,7.55,7.54,7.55,132000.0,4.5629,4.5629,4.5568,4.5629,132000.0
2011-02-14 11:00:00,7.54,7.55,7.54,7.55,37500.0,4.5568,4.5629,4.5568,4.5629,37500.0
2011-02-14 11:05:00,7.54,7.55,7.54,7.54,46200.0,4.5568,4.5629,4.5568,4.5568,46200.0
2011-02-14 11:10:00,7.55,7.55,7.54,7.55,15400.0,4.5629,4.5629,4.5568,4.5629,15400.0
2011-02-14 11:15:00,7.55,7.55,7.54,7.55,21800.0,4.5629,4.5629,4.5568,4.5629,21800.0
2011-02-14 11:20:00,7.55,7.56,7.54,7.55,138900.0,4.5629,4.5689,4.5568,4.5629,138900.0
2011-02-14 11:25:00,7.55,7.55,7.54,7.55,57900.0,4.5629,4.5629,4.5568,4.5629,57900.0
2011-02-14 11:30:00,7.54,7.55,7.54,7.55,47200.0,4.5568,4.5629,4.5568,4.5629,47200.0
2011-02-14 11:35:00,7.54,7.55,7.54,7.55,24100.0,4.5568,4.5629,4.5568,4.5629,24100.0
2011-02-14 11:40:00,7.55,7.56,7.54,7.55,96100.0,4.5629,4.5689,4.5568,4.5629,96100.0
2011-02-14 11:45:00,7.55,7.56,7.55,7.56,42700.0,4.5629,4.5689,4.5629,4.5689,42700.0
2011-02-14 11:50:00,7.56,7.56,7.55,7.56,61700.0,4.5689,4.5689,4.5629,4.5689,61700.0
2011-02-14 11:55:00,7.56,7.56,7.55,7.56,16600.0,4.5689,4.5689,4.5629,4.5689,16600.0
2011-02-14 12:00:00,7.56,7.56,7.55,7.56,27800.0,4.5689,4.5689,4.5629,4.5689,27800.0
2011-02-14 12:05:00,7.56,7.56,7.55,7.56,22600.0,4.5689,4.5689,4.5629,4.5689,22600.0
2011-02-14 12:10:00,7.56,7.57,7.55,7.56,255600.0,4.5689,4.575,4.5629,4.5689,255600.0
2011-02-14 12:15:00,7.56,7.58,7.56,7.57,124500.0,4.5689,4.581,4.5689,4.575,124500.0
2011-02-14 12:20:00,7.58,7.58,7.57,7.57,332500.0,4.581,4.581,4.575,4.575,332500.0
2011-02-14 12:25:00,7.57,7.58,7.57,7.58,60300.0,4.575,4.581,4.575,4.581,60300.0
2011-02-14 12:30:00,7.58,7.58,7.57,7.58,127100.0,4.581,4.581,4.575,4.581,127100.0
2011-02-14 12:35:00,7.59,7.59,7.57,7.58,88000.0,4.5871,4.5871,4.575,4.581,88000.0
2011-02-14 12:40:00,7.58,7.59,7.57,7.59,91500.0,4.581,4.5871,4.575,4.5871,91500.0
2011-02-14 12:45:00,7.58,7.59,7.58,7.58,24000.0,4.581,4.5871,4.581,4.581,24000.0
2011-02-14 12:50:00,7.59,7.59,7.58,7.58,30800.0,4.5871,4.5871,4.581,4.581,30800.0
2011-02-14 12:55:00,7.59,7.59,7.58,7.58,24700.0,4.5871,4.5871,4.581,4.581,24700.0
2011-02-14 13:00:00,7.59,7.59,7.58,7.58,74400.0,4.5871,4.5871,4.581,4.581,74400.0
2011-02-14 13:05:00,7.58,7.59,7.58,7.59,80900.0,4.581,4.5871,4.581,4.5871,80900.0
2011-02-14 13:10:00,7.58,7.6,7.58,7.6,273800.0,4.581,4.5931,4.581,4.5931,273800.0
2011-02-14 13:15:00,7.6,7.6,7.59,7.6,71000.0,4.5931,4.5931,4.5871,4.5931,71000.0
2011-02-14 13:20:00,7.6,7.61,7.59,7.61,191300.0,4.5931,4.5991,4.5871,4.5991,191300.0
2011-02-14 13:25:00,7.61,7.61,7.6,7.61,54900.0,4.5991,4.5991,4.5931,4.5991,54900.0
2011-02-14 13:30:00,7.61,7.62,7.6,7.61,194100.0,4.5991,4.6052,4.5931,4.5991,194100.0
2011-02-14 13:35:00,7.61,7.61,7.6,7.61,36400.0,4.5991,4.5991,4.5931,4.5991,36400.0
2011-02-14 13:40:00,7.6,7.61,7.6,7.61,63300.0,4.5931,4.5991,4.5931,4.5991,63300.0
2011-02-14 13:45:00,7.61,7.61,7.6,7.61,27200.0,4.5991,4.5991,4.5931,4.5991,27200.0
2011-02-14 13:50:00,7.61,7.61,7.6,7.61,63600.0,4.5991,4.5991,4.5931,4.5991,63600.0
2011-02-14 13:55:00,7.61,7.61,7.58,7.58,247100.0,4.5991,4.5991,4.581,4.581,247100.0
2011-02-14 14:00:00,7.59,7.59,7.58,7.59,16100.0,4.5871,4.5871,4.581,4.5871,16100.0
2011-02-14 14:05:00,7.59,7.59,7.58,7.59,99700.0,4.5871,4.5871,4.581,4.5871,99700.0
2011-02-14 14:10:00,7.58,7.59,7.58,7.59,73000.0,4.581,4.5871,4.581,4.5871,73000.0
2011-02-14 14:15:00,7.59,7.59,7.58,7.59,71800.0,4.5871,4.5871,4.581,4.5871,71800.0
2011-02-14 14:20:00,7.58,7.61,7.58,7.59,394800.0,4.581,4.5991,4.581,4.5871,394800.0
2011-02-14 14:25:00,7.59,7.6,7.58,7.59,259200.0,4.5871,4.5931,4.581,4.5871,259200.0
2011-02-14 14:30:00,7.6,7.61,7.59,7.61,134900.0,4.5931,4.5991,4.5871,4.5991,134900.0
2011-02-14 14:35:00,7.61,7.61,7.6,7.61,35500.0,4.5991,4.5991,4.5931,4.5991,35500.0
2011-02-14 14:40:00,7.61,7.62,7.6,7.61,427800.0,4.5991,4.6052,4.5931,4.5991,427800.0
2011-02-14 14:45:00,7.61,7.61,7.6,7.61,147000.0,4.5991,4.5991,4.5931,4.5991,147000.0
2011-02-14 14:50:00,7.61,7.61,7.6,7.61,114700.0,4.5991,4.5991,4.5931,4.5991,114700.0
2011-02-14 14:55:00,7.61,7.62,7.61,7.61,50800.0,4.5991,4.6052,4.5991,4.5991,50800.0
2011-02-14 15:00:00,7.61,7.64,7.61,7.61,348600.0,4.5991,4.6173,4.5991,4.5991,348600.0
2011-02-14 15:05:00,7.61,7.62,7.59,7.6,406300.0,4.5991,4.6052,4.5871,4.5931,406300.0
2011-02-14 15:10:00,7.59,7.6,7.59,7.6,75000.0,4.5871,4.5931,4.5871,4.5931,75000.0
2011-02-14 15:15:00,7.6,7.62,7.59,7.61,271900.0,4.5931,4.6052,4.5871,4.5991,271900.0
2011-02-14 15:20:00,7.61,7.61,7.6,7.61,31600.0,4.5991,4.5991,4.5931,4.5991,31600.0
2011-02-14 15:25:00,7.6,7.61,7.58,7.59,139300.0,4.5931,4.5991,4.581,4.5871,139300.0
2011-02-14 15:30:00,7.59,7.6,7.58,7.6,258000.0,4.5871,4.5931,4.581,4.5931,258000.0
2011-02-14 15:35:00,7.6,7.6,7.58,7.58,209300.0,4.5931,4.5931,4.581,4.581,209300.0
2011-02-14 15:40:00,7.58,7.6,7.58,7.59,164500.0,4.581,4.5931,4.581,4.5871,164500.0
2011-02-14 15:45:00,7.6,7.6,7.58,7.58,245700.0,4.5931,4.5931,4.581,4.581,245700.0
2011-02-14 15:50:00,7.58,7.59,7.58,7.58,109900.0,4.581,4.5871,4.581,4.581,109900.0
2011-02-14 15:55:00,7.59,7.59,7.58,7.59,406000.0,4.5871,4.5871,4.581,4.5871,406000.0
2011-02-15 09:30:00,7.56,7.6,7.54,7.59,200400.0,4.5689,4.5931,4.5568,4.5871,200400.0
2011-02-15 09:35:00,7.59,7.61,7.58,7.6,215300.0,4.5871,4.5991,4.581,4.5931,215300.0
2011-02-15 09:40:00,7.61,7.63,7.6,7.61,113100.0,4.5991,4.6112,4.5931,4.5991,113100.0
2011-02-15 09:45:00,7.62,7.62,7.58,7.59,120000.0,4.6052,4.6052,4.581,4.5871,120000.0
2011-02-15 09:50:00,7.59,7.61,7.59,7.61,66800.0,4.5871,4.5991,4.5871,4.5991,66800.0
2011-02-15 09:55:00,7.61,7.62,7.6,7.61,142300.0,4.5991,4.6052,4.5931,4.5991,142300.0
2011-02-15 10:00:00,7.6,7.61,7.6,7.6,29200.0,4.5931,4.5991,4.5931,4.5931,29200.0
2011-02-15 10:05:00,7.61,7.61,7.6,7.61,59100.0,4.5991,4.5991,4.5931,4.5991,59100.0
2011-02-15 10:10:00,7.61,7.61,7.58,7.58,184200.0,4.5991,4.5991,4.581,4.581,184200.0
2011-02-15 10:15:00,7.58,7.6,7.58,7.59,86000.0,4.581,4.5931,4.581,4.5871,86000.0
2011-02-15 10:20:00,7.6,7.6,7.59,7.6,36300.0,4.5931,4.5931,4.5871,4.5931,36300.0
2011-02-15 10:25:00,7.6,7.6,7.58,7.6,198500.0,4.5931,4.5931,4.581,4.5931,198500.0
2011-02-15 10:30:00,7.6,7.6,7.58,7.59,75700.0,4.5931,4.5931,4.581,4.5871,75700.0
2011-02-15 10:35:00,7.58,7.59,7.55,7.57,115200.0,4.581,4.5871,4.5629,4.575,115200.0
2011-02-15 10:40:00,7.56,7.57,7.56,7.57,27900.0,4.5689,4.575,4.5689,4.575,27900.0
2011-02-15 10:45:00,7.56,7.57,7.55,7.55,85900.0,4.5689,4.575,4.5629,4.5629,85900.0
2011-02-15 10:50:00,7.56,7.57,7.55,7.57,58100.0,4.5689,4.575,4.5629,4.575,58100.0
2011-02-15 10:55:00,7.57,7.57,7.55,7.56,52300.0,4.575,4.575,4.5629,4.5689,52300.0
2011-02-15 11:00:00,7.56,7.56,7.55,7.56,35600.0,4.5689,4.5689,4.5629,4.5689,35600.0
2011-02-15 11:05:00,7.56,7.57,7.55,7.56,68500.0,4.5689,4.575,4.5629,4.5689,68500.0
2011-02-15 11:10:00,7.57,7.57,7.56,7.57,34800.0,4.575,4.575,4.5689,4.575,34800.0
2011-02-15 11:15:00,7.57,7.57,7.56,7.56,32500.0,4.575,4.575,4.5689,4.5689,32500.0
2011-02-15 11:20:00,7.56,7.57,7.56,7.57,40600.0,4.5689,4.575,4.5689,4.575,40600.0
2011-02-15 11:25:00,7.57,7.57,7.56,7.56,45200.0,4.575,4.575,4.5689,4.5689,45200.0
2011-02-15 11:30:00,7.57,7.58,7.56,7.58,98700.0,4.575,4.581,4.5689,4.581,98700.0
2011-02-15 11:35:00,7.58,7.58,7.57,7.57,302900.0,4.581,4.581,4.575,4.575,302900.0
2011-02-15 11:40:00,7.57,7.59,7.57,7.58,182000.0,4.575,4.5871,4.575,4.581,182000.0
2011-02-15 11:45:00,7.58,7.59,7.57,7.58,225600.0,4.581,4.5871,4.575,4.581,225600.0
2011-02-15 11:50:00,7.57,7.59,7.57,7.58,87800.0,4.575,4.5871,4.575,4.581,87800.0
2011-02-15 11:55:00,7.59,7.6,7.58,7.6,80300.0,4.5871,4.5931,4.581,4.5931,80300.0
2011-02-15 12:00:00,7.6,7.61,7.59,7.61,158500.0,4.5931,4.5991,4.5871,4.5991,158500.0
2011-02-15 12:05:00,7.61,7.61,7.6,7.61,28900.0,4.5991,4.5991,4.5931,4.5991,28900.0
2011-02-15 12:10:00,7.61,7.63,7.6,7.61,177900.0,4.5991,4.6112,4.5931,4.5991,177900.0
2011-02-15 12:15:00,7.61,7.66,7.61,7.66,416100.0,4.5991,4.6294,4.5991,4.6294,416100.0
2011-02-15 12:20:00,7.66,7.66,7.65,7.66,52800.0,4.6294,4.6294,4.6233,4.6294,52800.0
2011-02-15 12:25:00,7.66,7.67,7.65,7.66,129500.0,4.6294,4.6354,4.6233,4.6294,129500.0
2011-02-15 12:30:00,7.65,7.66,7.65,7.66,31200.0,4.6233,4.6294,4.6233,4.6294,31200.0
2011-02-15 12:35:00,7.66,7.67,7.66,7.67,78700.0,4.6294,4.6354,4.6294,4.6354,78700.0
2011-02-15 12:40:00,7.67,7.68,7.66,7.68,82300.0,4.6354,4.6414,4.6294,4.6414,82300.0
2011-02-15 12:45:00,7.68,7.68,7.66,7.67,176500.0,4.6414,4.6414,4.6294,4.6354,176500.0
2011-02-15 12:50:00,7.67,7.7,7.67,7.7,444400.0,4.6354,4.6535,4.6354,4.6535,444400.0
2011-02-15 12:55:00,7.7,7.7,7.69,7.7,77100.0,4.6535,4.6535,4.6475,4.6535,77100.0
2011-02-15 13:00:00,7.7,7.7,7.68,7.68,281700.0,4.6535,4.6535,4.6414,4.6414,281700.0
2011-02-15 13:05:00,7.68,7.69,7.68,7.69,88700.0,4.6414,4.6475,4.6414,4.6475,88700.0
2011-02-15 13:10:00,7.69,7.69,7.68,7.69,86400.0,4.6475,4.6475,4.6414,4.6475,86400.0
2011-02-15 13:15:00,7.69,7.7,7.67,7.67,249700.0,4.6475,4.6535,4.6354,4.6354,249700.0
2011-02-15 13:20:00,7.67,7.68,7.67,7.68,21900.0,4.6354,4.6414,4.6354,4.6414,21900.0
2011-02-15 13:25:00,7.68,7.68,7.67,7.68,35400.0,4.6414,4.6414,4.6354,4.6414,35400.0
2011-02-15 13:30:00,7.67,7.68,7.66,7.66,303500.0,4.6354,4.6414,4.6294,4.6294,303500.0
2011-02-15 13:35:00,7.67,7.68,7.66,7.68,188200.0,4.6354,4.6414,4.6294,4.6414,188200.0
2011-02-15 13:40:00,7.68,7.69,7.67,7.69,163300.0,4.6414,4.6475,4.6354,4.6475,163300.0
2011-02-15 13:45:00,7.69,7.69,7.68,7.68,87500.0,4.6475,4.6475,4.6414,4.6414,87500.0
2011-02-15 13:50:00,7.69,7.69,7.68,7.69,52700.0,4.6475,4.6475,4.6414,4.6475,52700.0
2011-02-15 13:55:00,7.68,7.69,7.67,7.69,391100.0,4.6414,4.6475,4.6354,4.6475,391100.0
2011-02-15 14:00:00,7.69,7.69,7.66,7.66,189000.0,4.6475,4.6475,4.6294,4.6294,189000.0
2011-02-15 14:05:00,7.66,7.67,7.65,7.65,83100.0,4.6294,4.6354,4.6233,4.6233,83100.0
2011-02-15 14:10:00,7.66,7.66,7.64,7.65,109300.0,4.6294,4.6294,4.6173,4.6233,109300.0
2011-02-15 14:15:00,7.64,7.65,7.63,7.65,128300.0,4.6173,4.6233,4.6112,4.6233,128300.0
2011-02-15 14:20:00,7.65,7.65,7.63,7.64,155500.0,4.6233,4.6233,4.6112,4.6173,155500.0
2011-02-15 14:25:00,7.63,7.65,7.63,7.64,126300.0,4.6112,4.6233,4.6112,4.6173,126300.0
2011-02-15 14:30:00,7.64,7.65,7.63,7.65,168300.0,4.6173,4.6233,4.6112,4.6233,168300.0
2011-02-15 14:35:00,7.64,7.65,7.62,7.62,129000.0,4.6173,4.6233,4.6052,4.6052,129000.0
2011-02-15 14:40:00,7.62,7.63,7.62,7.63,46000.0,4.6052,4.6112,4.6052,4.6112,46000.0
2011-02-15 14:45:00,7.63,7.63,7.62,7.62,19100.0,4.6112,4.6112,4.6052,4.6052,19100.0
2011-02-15 14:50:00,7.62,7.63,7.62,7.62,33300.0,4.6052,4.6112,4.6052,4.6052,33300.0
2011-02-15 14:55:00,7.63,7.63,7.62,7.63,42000.0,4.6112,4.6112,4.6052,4.6112,42000.0
2011-02-15 15:00:00,7.63,7.63,7.62,7.63,52700.0,4.6112,4.6112,4.6052,4.6112,52700.0
2011-02-15 15:05:00,7.63,7.63,7.62,7.62,17900.0,4.6112,4.6112,4.6052,4.6052,17900.0
2011-02-15 15:10:00,7.62,7.63,7.62,7.62,228900.0,4.6052,4.6112,4.6052,4.6052,228900.0
2011-02-15 15:15:00,7.63,7.63,7.62,7.63,44600.0,4.6112,4.6112,4.6052,4.6112,44600.0
2011-02-15 15:20:00,7.62,7.64,7.61,7.63,271900.0,4.6052,4.6173,4.5991,4.6112,271900.0
2011-02-15 15:25:00,7.62,7.64,7.62,7.64,163300.0,4.6052,4.6173,4.6052,4.6173,163300.0
2011-02-15 15:30:00,7.64,7.65,7.62,7.62,150200.0,4.6173,4.6233,4.6052,4.6052,150200.0
2011-02-15 15:35:00,7.62,7.63,7.61,7.62,76300.0,4.6052,4.6112,4.5991,4.6052,76300.0
2011-02-15 15:40:00,7.62,7.62,7.61,7.61,77400.0,4.6052,4.6052,4.5991,4.5991,77400.0
2011-02-15 15:45:00,7.61,7.62,7.61,7.61,62000.0,4.5991,4.6052,4.5991,4.5991,62000.0
2011-02-15 15:50:00,7.62,7.62,7.6,7.6,227400.0,4.6052,4.6052,4.5931,4.5931,227400.0
2011-02-15 15:55:00,7.61,7.61,7.6,7.6,624000.0,4.5991,4.5991,4.5931,4.5931,624000.0
2011-02-16 09:30:00,7.64,7.66,7.62,7.64,122200.0,4.6173,4.6294,4.6052,4.6173,122200.0
2011-02-16 09:35:00,7.64,7.64,7.6,7.61,203600.0,4.6173,4.6173,4.5931,4.5991,203600.0
2011-02-16 09:40:00,7.61,7.64,7.6,7.63,172600.0,4.5991,4.6173,4.5931,4.6112,172600.0
2011-02-16 09:45:00,7.63,7.63,7.61,7.61,57900.0,4.6112,4.6112,4.5991,4.5991,57900.0
2011-02-16 09:50:00,7.61,7.62,7.61,7.61,89700.0,4.5991,4.6052,4.5991,4.5991,89700.0
2011-02-16 09:55:00,7.61,7.62,7.61,7.61,72900.0,4.5991,4.6052,4.5991,4.5991,72900.0
2011-02-16 10:00:00,7.61,7.64,7.6,7.6,222700.0,4.5991,4.6173,4.5931,4.5931,222700.0
2011-02-16 10:05:00,7.61,7.61,7.58,7.61,392700.0,4.5991,4.5991,4.581,4.5991,392700.0
2011-02-16 10:10:00,7.61,7.61,7.6,7.6,74000.0,4.5991,4.5991,4.5931,4.5931,74000.0
2011-02-16 10:15:00,7.61,7.61,7.6,7.61,11000.0,4.5991,4.5991,4.5931,4.5991,11000.0
2011-02-16 10:20:00,7.61,7.61,7.58,7.59,281400.0,4.5991,4.5991,4.581,4.5871,281400.0
2011-02-16 10:25:00,7.59,7.61,7.59,7.61,101500.0,4.5871,4.5991,4.5871,4.5991,101500.0
2011-02-16 10:30:00,7.61,7.61,7.58,7.58,80400.0,4.5991,4.5991,4.581,4.581,80400.0
2011-02-16 10:35:00,7.58,7.59,7.58,7.58,47400.0,4.581,4.5871,4.581,4.581,47400.0
2011-02-16 10:40:00,7.58,7.59,7.58,7.59,58100.0,4.581,4.5871,4.581,4.5871,58100.0
2011-02-16 10:45:00,7.59,7.59,7.58,7.59,81100.0,4.5871,4.5871,4.581,4.5871,81100.0
2011-02-16 10:50:00,7.59,7.63,7.58,7.62,140700.0,4.5871,4.6112,4.581,4.6052,140700.0
2011-02-16 10:55:00,7.63,7.63,7.62,7.62,33100.0,4.6112,4.6112,4.6052,4.6052,33100.0
2011-02-16 11:00:00,7.63,7.63,7.62,7.62,15600.0,4.6112,4.6112,4.6052,4.6052,15600.0
2011-02-16 11:05:00,7.62,7.63,7.62,7.62,42700.0,4.6052,4.6112,4.6052,4.6052,42700.0
2011-02-16 11:10:00,7.62,7.63,7.62,7.62,58900.0,4.6052,4.6112,4.6052,4.6052,58900.0
2011-02-16 11:15:00,7.62,7.63,7.62,7.62,15500.0,4.6052,4.6112,4.6052,4.6052,15500.0
2011-02-16 11:20:00,7.63,7.63,7.62,7.62,25500.0,4.6112,4.6112,4.6052,4.6052,25500.0
2011-02-16 11:25:00,7.63,7.63,7.59,7.59,453800.0,4.6112,4.6112,4.5871,4.5871,453800.0
2011-02-16 11:30:00,7.6,7.6,7.58,7.58,53200.0,4.5931,4.5931,4.581,4.581,53200.0
2011-02-16 11:35:00,7.58,7.59,7.58,7.59,25500.0,4.581,4.5871,4.581,4.5871,25500.0
2011-02-16 11:40:00,7.58,7.59,7.57,7.58,195800.0,4.581,4.5871,4.575,4.581,195800.0
2011-02-16 11:45:00,7.58,7.58,7.57,7.57,108000.0,4.581,4.581,4.575,4.575,108000.0
2011-02-16 11:50:00,7.58,7.58,7.57,7.57,59400.0,4.581,4.581,4.575,4.575,59400.0
2011-02-16 11:55:00,7.57,7.59,7.57,7.59,87500.0,4.575,4.5871,4.575,4.5871,87500.0
2011-02-16 12:00:00,7.58,7.58,7.55,7.56,312300.0,4.581,4.581,4.5629,4.5689,312300.0
2011-02-16 12:05:00,7.57,7.58,7.56,7.56,239200.0,4.575,4.581,4.5689,4.5689,239200.0
2011-02-16 12:10:00,7.56,7.57,7.52,7.54,701100.0,4.5689,4.575,4.5448,4.5568,701100.0
2011-02-16 12:15:00,7.55,7.55,7.52,7.53,116000.0,4.5629,4.5629,4.5448,4.5508,116000.0
2011-02-16 12:20:00,7.52,7.53,7.52,7.53,45700.0,4.5448,4.5508,4.5448,4.5508,45700.0
2011-02-16 12:25:00,7.52,7.53,7.52,7.52,72800.0,4.5448,4.5508,4.5448,4.5448,72800.0
2011-02-16 12:30:00,7.53,7.53,7.52,7.53,51800.0,4.5508,4.5508,4.5448,4.5508,51800.0
2011-02-16 12:35:00,7.52,7.53,7.52,7.53,26500.0,4.5448,4.5508,4.5448,4.5508,26500.0
2011-02-16 12:40:00,7.53,7.54,7.52,7.54,109800.0,4.5508,4.5568,4.5448,4.5568,109800.0
2011-02-16 12:45:00,7.54,7.54,7.53,7.53,39400.0,4.5568,4.5568,4.5508,4.5508,39400.0
2011-02-16 12:50:00,7.54,7.55,7.53,7.54,87900.0,4.5568,4.5629,4.5508,4.5568,87900.0
2011-02-16 12:55:00,7.54,7.55,7.54,7.55,87700.0,4.5568,4.5629,4.5568,4.5629,87700.0
2011-02-16 13:00:00,7.55,7.55,7.54,7.55,69900.0,4.5629,4.5629,4.5568,4.5629,69900.0
2011-02-16 13:05:00,7.55,7.57,7.54,7.57,107900.0,4.5629,4.575,4.5568,4.575,107900.0
2011-02-16 13:10:00,7.57,7.58,7.56,7.58,47500.0,4.575,4.581,4.5689,4.581,47500.0
2011-02-16 13:15:00,7.57,7.6,7.57,7.59,165500.0,4.575,4.5931,4.575,4.5871,165500.0
2011-02-16 13:20:00,7.6,7.6,7.59,7.6,35500.0,4.5931,4.5931,4.5871,4.5931,35500.0
2011-02-16 13:25:00,7.6,7.6,7.59,7.59,27900.0,4.5931,4.5931,4.5871,4.5871,27900.0
2011-02-16 13:30:00,7.59,7.6,7.59,7.6,11500.0,4.5871,4.5931,4.5871,4.5931,11500.0
2011-02-16 13:35:00,7.59,7.6,7.58,7.58,187600.0,4.5871,4.5931,4.581,4.581,187600.0
2011-02-16 13:40:00,7.58,7.59,7.58,7.58,28900.0,4.581,4.5871,4.581,4.581,28900.0
2011-02-16 13:45:00,7.58,7.59,7.57,7.57,132100.0,4.581,4.5871,4.575,4.575,132100.0
2011-02-16 13:50:00,7.58,7.58,7.57,7.57,110800.0,4.581,4.581,4.575,4.575,110800.0
2011-02-16 13:55:00,7.57,7.58,7.57,7.57,69700.0,4.575,4.581,4.575,4.575,69700.0
2011-02-16 14:00:00,7.58,7.58,7.55,7.57,458700.0,4.581,4.581,4.5629,4.575,458700.0
2011-02-16 14:05:00,7.57,7.58,7.57,7.57,96800.0,4.575,4.581,4.575,4.575,96800.0
2011-02-16 14:10:00,7.58,7.59,7.57,7.59,193800.0,4.581,4.5871,4.575,4.5871,193800.0
2011-02-16 14:15:00,7.59,7.61,7.58,7.59,186300.0,4.5871,4.5991,4.581,4.5871,186300.0
2011-02-16 14:20:00,7.59,7.6,7.55,7.55,243900.0,4.5871,4.5931,4.5629,4.5629,243900.0
2011-02-16 14:25:00,7.55,7.59,7.54,7.56,283500.0,4.5629,4.5871,4.5568,4.5689,283500.0
2011-02-16 14:30:00,7.57,7.6,7.56,7.59,203900.0,4.575,4.5931,4.5689,4.5871,203900.0
2011-02-16 14:35:00,7.6,7.6,7.57,7.57,258400.0,4.5931,4.5931,4.575,4.575,258400.0
2011-02-16 14:40:00,7.57,7.58,7.57,7.57,44400.0,4.575,4.581,4.575,4.575,44400.0
2011-02-16 14:45:00,7.57,7.58,7.57,7.57,17600.0,4.575,4.581,4.575,4.575,17600.0
2011-02-16 14:50:00,7.58,7.58,7.55,7.55,213200.0,4.581,4.581,4.5629,4.5629,213200.0
2011-02-16 14:55:00,7.55,7.56,7.54,7.54,113400.0,4.5629,4.5689,4.5568,4.5568,113400.0
2011-02-16 15:00:00,7.55,7.55,7.54,7.54,76800.0,4.5629,4.5629,4.5568,4.5568,76800.0
2011-02-16 15:05:00,7.55,7.57,7.54,7.57,150600.0,4.5629,4.575,4.5568,4.575,150600.0
2011-02-16 15:10:00,7.57,7.57,7.54,7.55,135600.0,4.575,4.575,4.5568,4.5629,135600.0
2011-02-16 15:15:00,7.54,7.56,7.53,7.53,271000.0,4.5568,4.5689,4.5508,4.5508,271000.0
2011-02-16 15:20:00,7.53,7.54,7.53,7.53,59900.0,4.5508,4.5568,4.5508,4.5508,59900.0
2011-02-16 15:25:00,7.53,7.54,7.53,7.53,96800.0,4.5508,4.5568,4.5508,4.5508,96800.0
2011-02-16 15:30:00,7.54,7.55,7.53,7.55,186300.0,4.5568,4.5629,4.5508,4.5629,186300.0
2011-02-16 15:35:00,7.54,7.55,7.54,7.55,56000.0,4.5568,4.5629,4.5568,4.5629,56000.0
2011-02-16 15:40:00,7.55,7.56,7.54,7.56,200800.0,4.5629,4.5689,4.5568,4.5689,200800.0
2011-02-16 15:45:00,7.56,7.57,7.55,7.55,306600.0,4.5689,4.575,4.5629,4.5629,306600.0
2011-02-16 15:50:00,7.56,7.56,7.54,7.55,242100.0,4.5689,4.5689,4.5568,4.5629,242100.0
2011-02-16 15:55:00,7.55,7.55,7.53,7.53,909200.0,4.5629,4.5629,4.5508,4.5508,909200.0
2011-02-17 09:30:00,7.49,7.5,7.36,7.37,1539000.0,4.5266,4.5327,4.4481,4.4541,1539000.0
2011-02-17 09:35:00,7.36,7.39,7.33,7.38,1404500.0,4.4481,4.4662,4.4299,4.4601,1404500.0
2011-02-17 09:40:00,7.38,7.39,7.33,7.35,1638300.0,4.4601,4.4662,4.4299,4.442,1638300.0
2011-02-17 09:45:00,7.35,7.37,7.33,7.36,789500.0,4.442,4.4541,4.4299,4.4481,789500.0
2011-02-17 09:50:00,7.36,7.36,7.3,7.3,2528500.0,4.4481,4.4481,4.4118,4.4118,2528500.0
2011-02-17 09:55:00,7.31,7.32,7.28,7.3,1055800.0,4.4178,4.4239,4.3997,4.4118,1055800.0
2011-02-17 10:00:00,7.3,7.36,7.28,7.36,1328000.0,4.4118,4.4481,4.3997,4.4481,1328000.0
2011-02-17 10:05:00,7.36,7.37,7.34,7.35,712600.0,4.4481,4.4541,4.436,4.442,712600.0
2011-02-17 10:10:00,7.35,7.35,7.31,7.31,575000.0,4.442,4.442,4.4178,4.4178,575000.0
2011-02-17 10:15:00,7.31,7.32,7.3,7.31,254800.0,4.4178,4.4239,4.4118,4.4178,254800.0
2011-02-17 10:20:00,7.3,7.35,7.3,7.34,442200.0,4.4118,4.442,4.4118,4.436,442200.0
2011-02-17 10:25:00,7.35,7.35,7.34,7.34,136600.0,4.442,4.442,4.436,4.436,136600.0
2011-02-17 10:30:00,7.34,7.35,7.33,7.33,243600.0,4.436,4.442,4.4299,4.4299,243600.0
2011-02-17 10:35:00,7.33,7.35,7.33,7.34,301400.0,4.4299,4.442,4.4299,4.436,301400.0
2011-02-17 10:40:00,7.34,7.35,7.33,7.33,249700.0,4.436,4.442,4.4299,4.4299,249700.0
2011-02-17 10:45:00,7.33,7.34,7.33,7.33,216100.0,4.4299,4.436,4.4299,4.4299,216100.0
2011-02-17 10:50:00,7.34,7.34,7.31,7.32,385000.0,4.436,4.436,4.4178,4.4239,385000.0
2011-02-17 10:55:00,7.33,7.33,7.3,7.31,434900.0,4.4299,4.4299,4.4118,4.4178,434900.0
2011-02-17 11:00:00,7.32,7.33,7.32,7.32,130000.0,4.4239,4.4299,4.4239,4.4239,130000.0
2011-02-17 11:05:00,7.32,7.33,7.3,7.31,212800.0,4.4239,4.4299,4.4118,4.4178,212800.0
2011-02-17 11:10:00,7.31,7.31,7.3,7.3,263600.0,4.4178,4.4178,4.4118,4.4118,263600.0
2011-02-17 11:15:00,7.31,7.31,7.28,7.31,956000.0,4.4178,4.4178,4.3997,4.4178,956000.0
2011-02-17 11:20:00,7.31,7.31,7.26,7.3,890000.0,4.4178,4.4178,4.3876,4.4118,890000.0
2011-02-17 11:25:00,7.29,7.3,7.29,7.29,136900.0,4.4057,4.4118,4.4057,4.4057,136900.0
2011-02-17 11:30:00,7.29,7.29,7.28,7.28,182300.0,4.4057,4.4057,4.3997,4.3997,182300.0
2011-02-17 11:35:00,7.28,7.29,7.27,7.28,429900.0,4.3997,4.4057,4.3937,4.3997,429900.0
2011-02-17 11:40:00,7.27,7.28,7.27,7.28,139600.0,4.3937,4.3997,4.3937,4.3997,139600.0
2011-02-17 11:45:00,7.28,7.29,7.27,7.29,207900.0,4.3997,4.4057,4.3937,4.4057,207900.0
2011-02-17 11:50:00,7.29,7.29,7.27,7.28,154500.0,4.4057,4.4057,4.3937,4.3997,154500.0
2011-02-17 11:55:00,7.28,7.29,7.27,7.27,166700.0,4.3997,4.4057,4.3937,4.3937,166700.0
2011-02-17 12:00:00,7.28,7.28,7.26,7.26,248600.0,4.3997,4.3997,4.3876,4.3876,248600.0
2011-02-17 12:05:00,7.27,7.29,7.26,7.28,375900.0,4.3937,4.4057,4.3876,4.3997,375900.0
2011-02-17 12:10:00,7.28,7.29,7.28,7.29,76400.0,4.3997,4.4057,4.3997,4.4057,76400.0
2011-02-17 12:15:00,7.29,7.29,7.28,7.29,133300.0,4.4057,4.4057,4.3997,4.4057,133300.0
2011-02-17 12:20:00,7.29,7.3,7.28,7.3,165300.0,4.4057,4.4118,4.3997,4.4118,165300.0
2011-02-17 12:25:00,7.3,7.31,7.29,7.31,264400.0,4.4118,4.4178,4.4057,4.4178,264400.0
2011-02-17 12:30:00,7.3,7.31,7.3,7.3,120800.0,4.4118,4.4178,4.4118,4.4118,120800.0
2011-02-17 12:35:00,7.3,7.32,7.3,7.31,485700.0,4.4118,4.4239,4.4118,4.4178,485700.0
2011-02-17 12:40:00,7.31,7.33,7.31,7.32,370100.0,4.4178,4.4299,4.4178,4.4239,370100.0
2011-02-17 12:45:00,7.32,7.35,7.32,7.35,470000.0,4.4239,4.442,4.4239,4.442,470000.0
2011-02-17 12:50:00,7.35,7.36,7.33,7.33,384000.0,4.442,4.4481,4.4299,4.4299,384000.0
2011-02-17 12:55:00,7.33,7.34,7.33,7.33,175900.0,4.4299,4.436,4.4299,4.4299,175900.0
2011-02-17 13:00:00,7.33,7.34,7.33,7.33,124700.0,4.4299,4.436,4.4299,4.4299,124700.0
2011-02-17 13:05:00,7.34,7.34,7.33,7.34,74100.0,4.436,4.436,4.4299,4.436,74100.0
2011-02-17 13:10:00,7.33,7.34,7.33,7.33,132200.0,4.4299,4.436,4.4299,4.4299,132200.0
2011-02-17 13:15:00,7.33,7.37,7.33,7.37,627300.0,4.4299,4.4541,4.4299,4.4541,627300.0
2011-02-17 13:20:00,7.36,7.37,7.35,7.36,241800.0,4.4481,4.4541,4.442,4.4481,241800.0
2011-02-17 13:25:00,7.37,7.38,7.36,7.36,196000.0,4.4541,4.4601,4.4481,4.4481,196000.0
2011-02-17 13:30:00,7.36,7.37,7.35,7.36,211300.0,4.4481,4.4541,4.442,4.4481,211300.0
2011-02-17 13:35:00,7.36,7.41,7.36,7.41,339600.0,4.4481,4.4783,4.4481,4.4783,339600.0
2011-02-17 13:40:00,7.41,7.43,7.4,7.42,989400.0,4.4783,4.4904,4.4722,4.4843,989400.0
2011-02-17 13:45:00,7.43,7.47,7.42,7.44,869500.0,4.4904,4.5145,4.4843,4.4964,869500.0
2011-02-17 13:50:00,7.44,7.45,7.41,7.42,217400.0,4.4964,4.5024,4.4783,4.4843,217400.0
2011-02-17 13:55:00,7.42,7.45,7.41,7.43,390700.0,4.4843,4.5024,4.4783,4.4904,390700.0
2011-02-17 14:00:00,7.42,7.43,7.42,7.42,67800.0,4.4843,4.4904,4.4843,4.4843,67800.0
2011-02-17 14:05:00,7.42,7.43,7.4,7.42,456500.0,4.4843,4.4904,4.4722,4.4843,456500.0
2011-02-17 14:10:00,7.42,7.42,7.39,7.4,286900.0,4.4843,4.4843,4.4662,4.4722,286900.0
2011-02-17 14:15:00,7.41,7.42,7.4,7.41,129000.0,4.4783,4.4843,4.4722,4.4783,129000.0
2011-02-17 14:20:00,7.42,7.42,7.41,7.41,64200.0,4.4843,4.4843,4.4783,4.4783,64200.0
2011-02-17 14:25:00,7.42,7.42,7.39,7.4,123200.0,4.4843,4.4843,4.4662,4.4722,123200.0
2011-02-17 14:30:00,7.4,7.41,7.39,7.41,120000.0,4.4722,4.4783,4.4662,4.4783,120000.0
2011-02-17 14:35:00,7.41,7.41,7.4,7.4,46900.0,4.4783,4.4783,4.4722,4.4722,46900.0
2011-02-17 14:40:00,7.4,7.41,7.38,7.38,199100.0,4.4722,4.4783,4.4601,4.4601,199100.0
2011-02-17 14:45:00,7.38,7.39,7.38,7.39,42800.0,4.4601,4.4662,4.4601,4.4662,42800.0
2011-02-17 14:50:00,7.38,7.39,7.38,7.38,132100.0,4.4601,4.4662,4.4601,4.4601,132100.0
2011-02-17 14:55:00,7.38,7.39,7.37,7.37,116400.0,4.4601,4.4662,4.4541,4.4541,116400.0
2011-02-17 15:00:00,7.37,7.39,7.37,7.38,400600.0,4.4541,4.4662,4.4541,4.4601,400600.0
2011-02-17 15:05:00,7.38,7.39,7.38,7.38,82100.0,4.4601,4.4662,4.4601,4.4601,82100.0
2011-02-17 15:10:00,7.38,7.39,7.38,7.38,154400.0,4.4601,4.4662,4.4601,4.4601,154400.0
2011-02-17 15:15:00,7.37,7.38,7.37,7.38,114900.0,4.4541,4.4601,4.4541,4.4601,114900.0
2011-02-17 15:20:00,7.38,7.38,7.37,7.38,134000.0,4.4601,4.4601,4.4541,4.4601,134000.0
2011-02-17 15:25:00,7.38,7.38,7.37,7.38,89400.0,4.4601,4.4601,4.4541,4.4601,89400.0
2011-02-17 15:30:00,7.38,7.38,7.37,7.38,172200.0,4.4601,4.4601,4.4541,4.4601,172200.0
2011-02-17 15:35:00,7.37,7.38,7.36,7.36,230700.0,4.4541,4.4601,4.4481,4.4481,230700.0
2011-02-17 15:40:00,7.37,7.37,7.36,7.36,146100.0,4.4541,4.4541,4.4481,4.4481,146100.0
2011-02-17 15:45:00,7.37,7.37,7.36,7.36,174800.0,4.4541,4.4541,4.4481,4.4481,174800.0
2011-02-17 15:50:00,7.37,7.37,7.36,7.37,250100.0,4.4541,4.4541,4.4481,4.4541,250100.0
2011-02-17 15:55:00,7.37,7.37,7.35,7.35,837800.0,4.4541,4.4541,4.442,4.442,837800.0
2011-02-18 09:30:00,7.33,7.35,7.31,7.32,1399100.0,4.4299,4.442,4.4178,4.4239,1399100.0
2011-02-18 09:35:00,7.32,7.32,7.28,7.28,973500.0,4.4239,4.4239,4.3997,4.3997,973500.0
2011-02-18 09:40:00,7.29,7.3,7.26,7.27,585800.0,4.4057,4.4118,4.3876,4.3937,585800.0
2011-02-18 09:45:00,7.27,7.27,7.26,7.26,251400.0,4.3937,4.3937,4.3876,4.3876,251400.0
2011-02-18 09:50:00,7.26,7.28,7.26,7.26,546100.0,4.3876,4.3997,4.3876,4.3876,546100.0
2011-02-18 09:55:00,7.27,7.29,7.26,7.28,373000.0,4.3937,4.4057,4.3876,4.3997,373000.0
2011-02-18 10:00:00,7.28,7.29,7.26,7.27,219500.0,4.3997,4.4057,4.3876,4.3937,219500.0
2011-02-18 10:05:00,7.27,7.3,7.26,7.27,307600.0,4.3937,4.4118,4.3876,4.3937,307600.0
2011-02-18 10:10:00,7.27,7.28,7.26,7.26,220500.0,4.3937,4.3997,4.3876,4.3876,220500.0
2011-02-18 10:15:00,7.26,7.27,7.22,7.24,1157100.0,4.3876,4.3937,4.3634,4.3755,1157100.0
2011-02-18 10:20:00,7.24,7.26,7.23,7.25,180400.0,4.3755,4.3876,4.3695,4.3816,180400.0
2011-02-18 10:25:00,7.25,7.26,7.25,7.26,120900.0,4.3816,4.3876,4.3816,4.3876,120900.0
2011-02-18 10:30:00,7.26,7.29,7.25,7.29,190300.0,4.3876,4.4057,4.3816,4.4057,190300.0
2011-02-18 10:35:00,7.29,7.29,7.27,7.28,117300.0,4.4057,4.4057,4.3937,4.3997,117300.0
2011-02-18 10:40:00,7.28,7.28,7.26,7.27,156100.0,4.3997,4.3997,4.3876,4.3937,156100.0
2011-02-18 10:45:00,7.27,7.27,7.26,7.26,68300.0,4.3937,4.3937,4.3876,4.3876,68300.0
2011-02-18 10:50:00,7.26,7.29,7.25,7.28,251000.0,4.3876,4.4057,4.3816,4.3997,251000.0
2011-02-18 10:55:00,7.28,7.29,7.26,7.26,155100.0,4.3997,4.4057,4.3876,4.3876,155100.0
2011-02-18 11:00:00,7.26,7.27,7.25,7.26,172900.0,4.3876,4.3937,4.3816,4.3876,172900.0
2011-02-18 11:05:00,7.27,7.27,7.25,7.27,227600.0,4.3937,4.3937,4.3816,4.3937,227600.0
2011-02-18 11:10:00,7.27,7.27,7.25,7.25,230200.0,4.3937,4.3937,4.3816,4.3816,230200.0
2011-02-18 11:15:00,7.25,7.28,7.24,7.27,520800.0,4.3816,4.3997,4.3755,4.3937,520800.0
2011-02-18 11:20:00,7.27,7.31,7.27,7.28,511800.0,4.3937,4.4178,4.3937,4.3997,511800.0
2011-02-18 11:25:00,7.28,7.29,7.27,7.28,180900.0,4.3997,4.4057,4.3937,4.3997,180900.0
2011-02-18 11:30:00,7.27,7.28,7.25,7.25,210200.0,4.3937,4.3997,4.3816,4.3816,210200.0
2011-02-18 11:35:00,7.25,7.26,7.25,7.25,136800.0,4.3816,4.3876,4.3816,4.3816,136800.0
2011-02-18 11:40:00,7.25,7.26,7.25,7.26,23700.0,4.3816,4.3876,4.3816,4.3876,23700.0
2011-02-18 11:45:00,7.26,7.26,7.24,7.25,123900.0,4.3876,4.3876,4.3755,4.3816,123900.0
2011-02-18 11:50:00,7.24,7.25,7.24,7.25,56200.0,4.3755,4.3816,4.3755,4.3816,56200.0
2011-02-18 11:55:00,7.24,7.25,7.24,7.24,84300.0,4.3755,4.3816,4.3755,4.3755,84300.0
2011-02-18 12:00:00,7.24,7.26,7.24,7.25,151900.0,4.3755,4.3876,4.3755,4.3816,151900.0
2011-02-18 12:05:00,7.25,7.26,7.25,7.25,33300.0,4.3816,4.3876,4.3816,4.3816,33300.0
2011-02-18 12:10:00,7.26,7.26,7.25,7.26,46300.0,4.3876,4.3876,4.3816,4.3876,46300.0
2011-02-18 12:15:00,7.26,7.26,7.25,7.26,73000.0,4.3876,4.3876,4.3816,4.3876,73000.0
2011-02-18 12:20:00,7.26,7.28,7.25,7.28,219600.0,4.3876,4.3997,4.3816,4.3997,219600.0
2011-02-18 12:25:00,7.28,7.28,7.27,7.28,149500.0,4.3997,4.3997,4.3937,4.3997,149500.0
2011-02-18 12:30:00,7.28,7.29,7.27,7.29,111900.0,4.3997,4.4057,4.3937,4.4057,111900.0
2011-02-18 12:35:00,7.28,7.29,7.27,7.28,129400.0,4.3997,4.4057,4.3937,4.3997,129400.0
2011-02-18 12:40:00,7.28,7.28,7.27,7.28,34600.0,4.3997,4.3997,4.3937,4.3997,34600.0
2011-02-18 12:45:00,7.28,7.29,7.27,7.28,116300.0,4.3997,4.4057,4.3937,4.3997,116300.0
2011-02-18 12:50:00,7.28,7.29,7.28,7.28,90000.0,4.3997,4.4057,4.3997,4.3997,90000.0
2011-02-18 12:55:00,7.28,7.29,7.28,7.28,61400.0,4.3997,4.4057,4.3997,4.3997,61400.0
2011-02-18 13:00:00,7.29,7.29,7.28,7.28,44900.0,4.4057,4.4057,4.3997,4.3997,44900.0
2011-02-18 13:05:00,7.29,7.29,7.28,7.29,54900.0,4.4057,4.4057,4.3997,4.4057,54900.0
2011-02-18 13:10:00,7.28,7.29,7.26,7.28,308000.0,4.3997,4.4057,4.3876,4.3997,308000.0
2011-02-18 13:15:00,7.28,7.28,7.26,7.26,81600.0,4.3997,4.3997,4.3876,4.3876,81600.0
2011-02-18 13:20:00,7.27,7.27,7.26,7.26,76400.0,4.3937,4.3937,4.3876,4.3876,76400.0
2011-02-18 13:25:00,7.26,7.27,7.25,7.25,82100.0,4.3876,4.3937,4.3816,4.3816,82100.0
2011-02-18 13:30:00,7.25,7.26,7.23,7.23,391500.0,4.3816,4.3876,4.3695,4.3695,391500.0
2011-02-18 13:35:00,7.24,7.24,7.22,7.22,325700.0,4.3755,4.3755,4.3634,4.3634,325700.0
2011-02-18 13:40:00,7.23,7.23,7.22,7.22,173800.0,4.3695,4.3695,4.3634,4.3634,173800.0
2011-02-18 13:45:00,7.23,7.23,7.22,7.23,231800.0,4.3695,4.3695,4.3634,4.3695,231800.0
2011-02-18 13:50:00,7.22,7.24,7.22,7.24,263700.0,4.3634,4.3755,4.3634,4.3755,263700.0
2011-02-18 13:55:00,7.24,7.24,7.22,7.23,239500.0,4.3755,4.3755,4.3634,4.3695,239500.0
2011-02-18 14:00:00,7.23,7.24,7.22,7.24,187600.0,4.3695,4.3755,4.3634,4.3755,187600.0
2011-02-18 14:05:00,7.24,7.25,7.23,7.24,292100.0,4.3755,4.3816,4.3695,4.3755,292100.0
2011-02-18 14:10:00,7.23,7.24,7.22,7.23,120100.0,4.3695,4.3755,4.3634,4.3695,120100.0
2011-02-18 14:15:00,7.23,7.23,7.22,7.23,56600.0,4.3695,4.3695,4.3634,4.3695,56600.0
2011-02-18 14:20:00,7.23,7.23,7.22,7.23,78500.0,4.3695,4.3695,4.3634,4.3695,78500.0
2011-02-18 14:25:00,7.23,7.23,7.22,7.23,124500.0,4.3695,4.3695,4.3634,4.3695,124500.0
2011-02-18 14:30:00,7.23,7.23,7.22,7.22,162400.0,4.3695,4.3695,4.3634,4.3634,162400.0
2011-02-18 14:35:00,7.22,7.23,7.22,7.23,64700.0,4.3634,4.3695,4.3634,4.3695,64700.0
2011-02-18 14:40:00,7.23,7.23,7.22,7.23,54100.0,4.3695,4.3695,4.3634,4.3695,54100.0
2011-02-18 14:45:00,7.23,7.24,7.22,7.24,168700.0,4.3695,4.3755,4.3634,4.3755,168700.0
2011-02-18 14:50:00,7.24,7.24,7.23,7.24,135100.0,4.3755,4.3755,4.3695,4.3755,135100.0
2011-02-18 14:55:00,7.24,7.24,7.23,7.24,58500.0,4.3755,4.3755,4.3695,4.3755,58500.0
2011-02-18 15:00:00,7.24,7.24,7.23,7.24,98000.0,4.3755,4.3755,4.3695,4.3755,98000.0
2011-02-18 15:05:00,7.24,7.24,7.21,7.22,485300.0,4.3755,4.3755,4.3574,4.3634,485300.0
2011-02-18 15:10:00,7.21,7.22,7.21,7.22,77200.0,4.3574,4.3634,4.3574,4.3634,77200.0
2011-02-18 15:15:00,7.21,7.22,7.2,7.2,372900.0,4.3574,4.3634,4.3514,4.3514,372900.0
2011-02-18 15:20:00,7.2,7.21,7.2,7.2,250700.0,4.3514,4.3574,4.3514,4.3514,250700.0
2011-02-18 15:25:00,7.21,7.21,7.2,7.2,148200.0,4.3574,4.3574,4.3514,4.3514,148200.0
2011-02-18 15:30:00,7.21,7.21,7.2,7.21,99000.0,4.3574,4.3574,4.3514,4.3574,99000.0
2011-02-18 15:35:00,7.2,7.21,7.2,7.21,215900.0,4.3514,4.3574,4.3514,4.3574,215900.0
2011-02-18 15:40:00,7.21,7.21,7.2,7.21,377800.0,4.3574,4.3574,4.3514,4.3574,377800.0
2011-02-18 15:45:00,7.21,7.22,7.2,7.21,749100.0,4.3574,4.3634,4.3514,4.3574,749100.0
2011-02-18 15:50:00,7.21,7.23,7.21,7.23,655900.0,4.3574,4.3695,4.3574,4.3695,655900.0
2011-02-18 15:55:00,7.23,7.23,7.22,7.23,1461500.0,4.3695,4.3695,4.3634,4.3695,1461500.0
2011-02-22 09:30:00,7.13,7.13,7.04,7.04,741800.0,4.3091,4.3091,4.2547,4.2547,741800.0
2011-02-22 09:35:00,7.04,7.06,7.03,7.05,730900.0,4.2547,4.2667,4.2486,4.2607,730900.0
2011-02-22 09:40:00,7.05,7.07,7.04,7.04,601700.0,4.2607,4.2728,4.2547,4.2547,601700.0
2011-02-22 09:45:00,7.04,7.08,7.04,7.08,302100.0,4.2547,4.2788,4.2547,4.2788,302100.0
2011-02-22 09:50:00,7.08,7.12,7.07,7.11,485500.0,4.2788,4.303,4.2728,4.297,485500.0
2011-02-22 09:55:00,7.12,7.12,7.11,7.11,138600.0,4.303,4.303,4.297,4.297,138600.0
2011-02-22 10:00:00,7.11,7.12,7.11,7.11,273200.0,4.297,4.303,4.297,4.297,273200.0
2011-02-22 10:05:00,7.11,7.12,7.1,7.12,150000.0,4.297,4.303,4.2909,4.303,150000.0
2011-02-22 10:10:00,7.12,7.12,7.11,7.11,73400.0,4.303,4.303,4.297,4.297,73400.0
2011-02-22 10:15:00,7.12,7.12,7.1,7.11,145800.0,4.303,4.303,4.2909,4.297,145800.0
2011-02-22 10:20:00,7.11,7.11,7.1,7.11,47300.0,4.297,4.297,4.2909,4.297,47300.0
2011-02-22 10:25:00,7.1,7.12,7.08,7.08,383300.0,4.2909,4.303,4.2788,4.2788,383300.0
2011-02-22 10:30:00,7.08,7.1,7.08,7.1,524000.0,4.2788,4.2909,4.2788,4.2909,524000.0
2011-02-22 10:35:00,7.1,7.11,7.09,7.11,171500.0,4.2909,4.297,4.2849,4.297,171500.0
2011-02-22 10:40:00,7.1,7.11,7.08,7.1,209500.0,4.2909,4.297,4.2788,4.2909,209500.0
2011-02-22 10:45:00,7.09,7.1,7.07,7.08,144400.0,4.2849,4.2909,4.2728,4.2788,144400.0
2011-02-22 10:50:00,7.08,7.1,7.08,7.08,124500.0,4.2788,4.2909,4.2788,4.2788,124500.0
2011-02-22 10:55:00,7.09,7.09,7.07,7.08,83000.0,4.2849,4.2849,4.2728,4.2788,83000.0
2011-02-22 11:00:00,7.07,7.08,7.06,7.06,195300.0,4.2728,4.2788,4.2667,4.2667,195300.0
2011-02-22 11:05:00,7.07,7.07,7.05,7.06,138100.0,4.2728,4.2728,4.2607,4.2667,138100.0
2011-02-22 11:10:00,7.07,7.07,7.06,7.07,45500.0,4.2728,4.2728,4.2667,4.2728,45500.0
2011-02-22 11:15:00,7.06,7.07,7.05,7.05,351500.0,4.2667,4.2728,4.2607,4.2607,351500.0
2011-02-22 11:20:00,7.06,7.07,7.05,7.05,251400.0,4.2667,4.2728,4.2607,4.2607,251400.0
2011-02-22 11:25:00,7.05,7.06,7.04,7.04,212100.0,4.2607,4.2667,4.2547,4.2547,212100.0
2011-02-22 11:30:00,7.04,7.05,7.04,7.05,124900.0,4.2547,4.2607,4.2547,4.2607,124900.0
2011-02-22 11:35:00,7.04,7.05,7.01,7.01,502500.0,4.2547,4.2607,4.2365,4.2365,502500.0
2011-02-22 11:40:00,7.02,7.02,6.98,7.0,988200.0,4.2426,4.2426,4.2184,4.2305,988200.0
2011-02-22 11:45:00,7.0,7.0,6.98,6.99,287700.0,4.2305,4.2305,4.2184,4.2244,287700.0
2011-02-22 11:50:00,6.99,6.99,6.97,6.97,302500.0,4.2244,4.2244,4.2124,4.2124,302500.0
2011-02-22 11:55:00,6.97,6.98,6.97,6.97,108100.0,4.2124,4.2184,4.2124,4.2124,108100.0
2011-02-22 12:00:00,6.97,6.98,6.97,6.97,77900.0,4.2124,4.2184,4.2124,4.2124,77900.0
2011-02-22 12:05:00,6.97,6.98,6.95,6.96,592300.0,4.2124,4.2184,4.2003,4.2063,592300.0
2011-02-22 12:10:00,6.96,6.97,6.95,6.95,169700.0,4.2063,4.2124,4.2003,4.2003,169700.0
2011-02-22 12:15:00,6.96,6.96,6.93,6.94,797900.0,4.2063,4.2063,4.1882,4.1942,797900.0
2011-02-22 12:20:00,6.93,6.95,6.93,6.94,221400.0,4.1882,4.2003,4.1882,4.1942,221400.0
2011-02-22 12:25:00,6.93,6.95,6.93,6.93,357800.0,4.1882,4.2003,4.1882,4.1882,357800.0
2011-02-22 12:30:00,6.93,6.96,6.93,6.94,238300.0,4.1882,4.2063,4.1882,4.1942,238300.0
2011-02-22 12:35:00,6.94,6.94,6.93,6.93,350700.0,4.1942,4.1942,4.1882,4.1882,350700.0
2011-02-22 12:40:00,6.93,6.94,6.91,6.92,387200.0,4.1882,4.1942,4.1761,4.1821,387200.0
2011-02-22 12:45:00,6.92,6.93,6.87,6.88,1084300.0,4.1821,4.1882,4.1519,4.158,1084300.0
2011-02-22 12:50:00,6.88,6.89,6.85,6.86,932400.0,4.158,4.164,4.1398,4.1459,932400.0
2011-02-22 12:55:00,6.86,6.87,6.85,6.87,280300.0,4.1459,4.1519,4.1398,4.1519,280300.0
2011-02-22 13:00:00,6.86,6.88,6.86,6.87,332100.0,4.1459,4.158,4.1459,4.1519,332100.0
2011-02-22 13:05:00,6.88,6.9,6.87,6.89,229700.0,4.158,4.1701,4.1519,4.164,229700.0
2011-02-22 13:10:00,6.89,6.9,6.87,6.88,166800.0,4.164,4.1701,4.1519,4.158,166800.0
2011-02-22 13:15:00,6.87,6.91,6.87,6.9,339400.0,4.1519,4.1761,4.1519,4.1701,339400.0
2011-02-22 13:20:00,6.91,6.91,6.89,6.89,334200.0,4.1761,4.1761,4.164,4.164,334200.0
2011-02-22 13:25:00,6.89,6.9,6.88,6.89,226100.0,4.164,4.1701,4.158,4.164,226100.0
2011-02-22 13:30:00,6.9,6.9,6.89,6.9,72800.0,4.1701,4.1701,4.164,4.1701,72800.0
2011-02-22 13:35:00,6.9,6.92,6.89,6.92,113300.0,4.1701,4.1821,4.164,4.1821,113300.0
2011-02-22 13:40:00,6.92,6.92,6.89,6.9,210900.0,4.1821,4.1821,4.164,4.1701,210900.0
2011-02-22 13:45:00,6.9,6.91,6.89,6.89,206100.0,4.1701,4.1761,4.164,4.164,206100.0
2011-02-22 13:50:00,6.9,6.92,6.89,6.92,109100.0,4.1701,4.1821,4.164,4.1821,109100.0
2011-02-22 13:55:00,6.91,6.93,6.91,6.93,649600.0,4.1761,4.1882,4.1761,4.1882,649600.0
2011-02-22 14:00:00,6.92,6.95,6.92,6.95,285900.0,4.1821,4.2003,4.1821,4.2003,285900.0
2011-02-22 14:05:00,6.95,6.95,6.93,6.94,216800.0,4.2003,4.2003,4.1882,4.1942,216800.0
2011-02-22 14:10:00,6.95,6.95,6.94,6.94,50600.0,4.2003,4.2003,4.1942,4.1942,50600.0
2011-02-22 14:15:00,6.95,6.95,6.93,6.94,193000.0,4.2003,4.2003,4.1882,4.1942,193000.0
2011-02-22 14:20:00,6.94,6.94,6.91,6.92,147600.0,4.1942,4.1942,4.1761,4.1821,147600.0
2011-02-22 14:25:00,6.92,6.94,6.91,6.94,366400.0,4.1821,4.1942,4.1761,4.1942,366400.0
2011-02-22 14:30:00,6.94,6.94,6.93,6.94,95800.0,4.1942,4.1942,4.1882,4.1942,95800.0
2011-02-22 14:35:00,6.94,6.94,6.92,6.92,154800.0,4.1942,4.1942,4.1821,4.1821,154800.0
2011-02-22 14:40:00,6.92,6.93,6.9,6.9,134100.0,4.1821,4.1882,4.1701,4.1701,134100.0
2011-02-22 14:45:00,6.91,6.95,6.9,6.94,446000.0,4.1761,4.2003,4.1701,4.1942,446000.0
2011-02-22 14:50:00,6.95,6.95,6.92,6.92,174900.0,4.2003,4.2003,4.1821,4.1821,174900.0
2011-02-22 14:55:00,6.92,6.93,6.9,6.91,208100.0,4.1821,4.1882,4.1701,4.1761,208100.0
2011-02-22 15:00:00,6.91,6.92,6.9,6.9,218000.0,4.1761,4.1821,4.1701,4.1701,218000.0
2011-02-22 15:05:00,6.91,6.91,6.9,6.91,149100.0,4.1761,4.1761,4.1701,4.1761,149100.0
2011-02-22 15:10:00,6.91,6.91,6.9,6.91,145100.0,4.1761,4.1761,4.1701,4.1761,145100.0
2011-02-22 15:15:00,6.9,6.91,6.89,6.9,348100.0,4.1701,4.1761,4.164,4.1701,348100.0
2011-02-22 15:20:00,6.89,6.9,6.88,6.89,216200.0,4.164,4.1701,4.158,4.164,216200.0
2011-02-22 15:25:00,6.89,6.89,6.85,6.86,371400.0,4.164,4.164,4.1398,4.1459,371400.0
2011-02-22 15:30:00,6.85,6.87,6.85,6.87,454200.0,4.1398,4.1519,4.1398,4.1519,454200.0
2011-02-22 15:35:00,6.86,6.88,6.85,6.85,446800.0,4.1459,4.158,4.1398,4.1398,446800.0
2011-02-22 15:40:00,6.85,6.86,6.84,6.85,815600.0,4.1398,4.1459,4.1338,4.1398,815600.0
2011-02-22 15:45:00,6.85,6.86,6.84,6.86,485700.0,4.1398,4.1459,4.1338,4.1459,485700.0
2011-02-22 15:50:00,6.86,6.86,6.85,6.86,447300.0,4.1459,4.1459,4.1398,4.1459,447300.0
2011-02-22 15:55:00,6.85,6.86,6.83,6.85,1266100.0,4.1398,4.1459,4.1277,4.1398,1266100.0
2011-02-23 09:30:00,6.86,6.96,6.85,6.96,675300.0,4.1459,4.2063,4.1398,4.2063,675300.0
2011-02-23 09:35:00,6.95,6.99,6.93,6.99,400900.0,4.2003,4.2244,4.1882,4.2244,400900.0
2011-02-23 09:40:00,6.99,7.01,6.97,6.98,500400.0,4.2244,4.2365,4.2124,4.2184,500400.0
2011-02-23 09:45:00,6.97,6.99,6.94,6.96,604000.0,4.2124,4.2244,4.1942,4.2063,604000.0
2011-02-23 09:50:00,6.96,6.96,6.89,6.89,786000.0,4.2063,4.2063,4.164,4.164,786000.0
2011-02-23 09:55:00,6.9,6.92,6.87,6.88,280900.0,4.1701,4.1821,4.1519,4.158,280900.0
2011-02-23 10:00:00,6.89,6.92,6.88,6.9,509300.0,4.164,4.1821,4.158,4.1701,509300.0
2011-02-23 10:05:00,6.9,6.91,6.85,6.85,296700.0,4.1701,4.1761,4.1398,4.1398,296700.0
2011-02-23 10:10:00,6.85,6.86,6.82,6.84,390400.0,4.1398,4.1459,4.1217,4.1338,390400.0
2011-02-23 10:15:00,6.83,6.86,6.83,6.85,198000.0,4.1277,4.1459,4.1277,4.1398,198000.0
2011-02-23 10:20:00,6.85,6.88,6.84,6.87,198000.0,4.1398,4.158,4.1338,4.1519,198000.0
2011-02-23 10:25:00,6.87,6.88,6.84,6.87,191200.0,4.1519,4.158,4.1338,4.1519,191200.0
2011-02-23 10:30:00,6.86,6.9,6.86,6.87,189200.0,4.1459,4.1701,4.1459,4.1519,189200.0
2011-02-23 10:35:00,6.86,6.88,6.86,6.86,149500.0,4.1459,4.158,4.1459,4.1459,149500.0
2011-02-23 10:40:00,6.86,6.87,6.85,6.86,113800.0,4.1459,4.1519,4.1398,4.1459,113800.0
2011-02-23 10:45:00,6.85,6.87,6.85,6.86,371500.0,4.1398,4.1519,4.1398,4.1459,371500.0
2011-02-23 10:50:00,6.86,6.88,6.85,6.88,131800.0,4.1459,4.158,4.1398,4.158,131800.0
2011-02-23 10:55:00,6.87,6.89,6.87,6.88,147300.0,4.1519,4.164,4.1519,4.158,147300.0
2011-02-23 11:00:00,6.87,6.88,6.87,6.87,60200.0,4.1519,4.158,4.1519,4.1519,60200.0
2011-02-23 11:05:00,6.88,6.89,6.87,6.89,62400.0,4.158,4.164,4.1519,4.164,62400.0
2011-02-23 11:10:00,6.89,6.89,6.85,6.85,126600.0,4.164,4.164,4.1398,4.1398,126600.0
2011-02-23 11:15:00,6.86,6.87,6.85,6.86,166000.0,4.1459,4.1519,4.1398,4.1459,166000.0
2011-02-23 11:20:00,6.86,6.87,6.85,6.86,118000.0,4.1459,4.1519,4.1398,4.1459,118000.0
2011-02-23 11:25:00,6.86,6.86,6.85,6.86,81000.0,4.1459,4.1459,4.1398,4.1459,81000.0
2011-02-23 11:30:00,6.85,6.86,6.83,6.85,486300.0,4.1398,4.1459,4.1277,4.1398,486300.0
2011-02-23 11:35:00,6.84,6.85,6.83,6.83,114500.0,4.1338,4.1398,4.1277,4.1277,114500.0
2011-02-23 11:40:00,6.83,6.84,6.79,6.79,324300.0,4.1277,4.1338,4.1036,4.1036,324300.0
2011-02-23 11:45:00,6.79,6.8,6.76,6.77,430600.0,4.1036,4.1096,4.0854,4.0915,430600.0
2011-02-23 11:50:00,6.77,6.79,6.76,6.79,132100.0,4.0915,4.1036,4.0854,4.1036,132100.0
2011-02-23 11:55:00,6.78,6.79,6.77,6.77,325900.0,4.0975,4.1036,4.0915,4.0915,325900.0
2011-02-23 12:00:00,6.78,6.78,6.73,6.73,534100.0,4.0975,4.0975,4.0673,4.0673,534100.0
2011-02-23 12:05:00,6.74,6.74,6.72,6.72,181300.0,4.0734,4.0734,4.0613,4.0613,181300.0
2011-02-23 12:10:00,6.72,6.74,6.72,6.73,173700.0,4.0613,4.0734,4.0613,4.0673,173700.0
2011-02-23 12:15:00,6.73,6.73,6.71,6.71,387700.0,4.0673,4.0673,4.0552,4.0552,387700.0
2011-02-23 12:20:00,6.71,6.72,6.71,6.72,135100.0,4.0552,4.0613,4.0552,4.0613,135100.0
2011-02-23 12:25:00,6.72,6.72,6.71,6.72,149800.0,4.0613,4.0613,4.0552,4.0613,149800.0
2011-02-23 12:30:00,6.72,6.73,6.71,6.72,370800.0,4.0613,4.0673,4.0552,4.0613,370800.0
2011-02-23 12:35:00,6.72,6.74,6.72,6.73,162100.0,4.0613,4.0734,4.0613,4.0673,162100.0
2011-02-23 12:40:00,6.73,6.74,6.72,6.74,120100.0,4.0673,4.0734,4.0613,4.0734,120100.0
2011-02-23 12:45:00,6.73,6.74,6.68,6.68,689200.0,4.0673,4.0734,4.0371,4.0371,689200.0
2011-02-23 12:50:00,6.68,6.71,6.68,6.7,279200.0,4.0371,4.0552,4.0371,4.0492,279200.0
2011-02-23 12:55:00,6.7,6.7,6.69,6.7,136900.0,4.0492,4.0492,4.0431,4.0492,136900.0
2011-02-23 13:00:00,6.69,6.71,6.69,6.7,144600.0,4.0431,4.0552,4.0431,4.0492,144600.0
2011-02-23 13:05:00,6.7,6.71,6.7,6.7,138000.0,4.0492,4.0552,4.0492,4.0492,138000.0
2011-02-23 13:10:00,6.7,6.71,6.69,6.7,70000.0,4.0492,4.0552,4.0431,4.0492,70000.0
2011-02-23 13:15:00,6.7,6.7,6.68,6.68,228300.0,4.0492,4.0492,4.0371,4.0371,228300.0
2011-02-23 13:20:00,6.69,6.72,6.68,6.71,180700.0,4.0431,4.0613,4.0371,4.0552,180700.0
2011-02-23 13:25:00,6.71,6.74,6.71,6.72,389700.0,4.0552,4.0734,4.0552,4.0613,389700.0
2011-02-23 13:30:00,6.73,6.74,6.72,6.74,369700.0,4.0673,4.0734,4.0613,4.0734,369700.0
2011-02-23 13:35:00,6.73,6.76,6.73,6.76,285800.0,4.0673,4.0854,4.0673,4.0854,285800.0
2011-02-23 13:40:00,6.76,6.78,6.75,6.78,104000.0,4.0854,4.0975,4.0794,4.0975,104000.0
2011-02-23 13:45:00,6.78,6.8,6.77,6.78,195800.0,4.0975,4.1096,4.0915,4.0975,195800.0
2011-02-23 13:50:00,6.78,6.79,6.77,6.78,80300.0,4.0975,4.1036,4.0915,4.0975,80300.0
2011-02-23 13:55:00,6.78,6.79,6.77,6.77,75200.0,4.0975,4.1036,4.0915,4.0915,75200.0
2011-02-23 14:00:00,6.78,6.8,6.77,6.8,67100.0,4.0975,4.1096,4.0915,4.1096,67100.0
2011-02-23 14:05:00,6.8,6.82,6.79,6.82,126300.0,4.1096,4.1217,4.1036,4.1217,126300.0
2011-02-23 14:10:00,6.82,6.82,6.8,6.81,189300.0,4.1217,4.1217,4.1096,4.1157,189300.0
2011-02-23 14:15:00,6.8,6.85,6.8,6.84,345800.0,4.1096,4.1398,4.1096,4.1338,345800.0
2011-02-23 14:20:00,6.84,6.85,6.83,6.84,126900.0,4.1338,4.1398,4.1277,4.1338,126900.0
2011-02-23 14:25:00,6.83,6.84,6.82,6.82,158200.0,4.1277,4.1338,4.1217,4.1217,158200.0
2011-02-23 14:30:00,6.82,6.86,6.82,6.86,146700.0,4.1217,4.1459,4.1217,4.1459,146700.0
2011-02-23 14:35:00,6.86,6.86,6.83,6.83,163300.0,4.1459,4.1459,4.1277,4.1277,163300.0
2011-02-23 14:40:00,6.83,6.84,6.82,6.83,147400.0,4.1277,4.1338,4.1217,4.1277,147400.0
2011-02-23 14:45:00,6.84,6.84,6.81,6.82,200700.0,4.1338,4.1338,4.1157,4.1217,200700.0
2011-02-23 14:50:00,6.81,6.84,6.81,6.84,118200.0,4.1157,4.1338,4.1157,4.1338,118200.0
2011-02-23 14:55:00,6.84,6.89,6.83,6.89,369000.0,4.1338,4.164,4.1277,4.164,369000.0
2011-02-23 15:00:00,6.89,6.9,6.88,6.9,54000.0,4.164,4.1701,4.158,4.1701,54000.0
2011-02-23 15:05:00,6.9,6.91,6.88,6.89,365800.0,4.1701,4.1761,4.158,4.164,365800.0
2011-02-23 15:10:00,6.88,6.89,6.87,6.88,280100.0,4.158,4.164,4.1519,4.158,280100.0
2011-02-23 15:15:00,6.88,6.89,6.87,6.87,244700.0,4.158,4.164,4.1519,4.1519,244700.0
2011-02-23 15:20:00,6.87,6.91,6.87,6.91,242900.0,4.1519,4.1761,4.1519,4.1761,242900.0
2011-02-23 15:25:00,6.91,6.94,6.9,6.91,814500.0,4.1761,4.1942,4.1701,4.1761,814500.0
2011-02-23 15:30:00,6.91,6.91,6.87,6.88,537600.0,4.1761,4.1761,4.1519,4.158,537600.0
2011-02-23 15:35:00,6.88,6.89,6.86,6.88,401000.0,4.158,4.164,4.1459,4.158,401000.0
2011-02-23 15:40:00,6.88,6.88,6.87,6.87,107400.0,4.158,4.158,4.1519,4.1519,107400.0
2011-02-23 15:45:00,6.88,6.88,6.83,6.84,725600.0,4.158,4.158,4.1277,4.1338,725600.0
2011-02-23 15:50:00,6.83,6.84,6.82,6.84,565300.0,4.1277,4.1338,4.1217,4.1338,565300.0
2011-02-23 15:55:00,6.83,6.85,6.83,6.83,981600.0,4.1277,4.1398,4.1277,4.1277,981600.0
2011-02-24 09:30:00,6.81,6.85,6.77,6.78,341100.0,4.1157,4.1398,4.0915,4.0975,341100.0
2011-02-24 09:35:00,6.79,6.86,6.78,6.84,345600.0,4.1036,4.1459,4.0975,4.1338,345600.0
2011-02-24 09:40:00,6.85,6.87,6.84,6.86,325700.0,4.1398,4.1519,4.1338,4.1459,325700.0
2011-02-24 09:45:00,6.85,6.93,6.85,6.89,384500.0,4.1398,4.1882,4.1398,4.164,384500.0
2011-02-24 09:50:00,6.88,6.92,6.86,6.89,717700.0,4.158,4.1821,4.1459,4.164,717700.0
2011-02-24 09:55:00,6.89,6.91,6.88,6.9,183100.0,4.164,4.1761,4.158,4.1701,183100.0
2011-02-24 10:00:00,6.91,6.91,6.84,6.86,401600.0,4.1761,4.1761,4.1338,4.1459,401600.0
2011-02-24 10:05:00,6.86,6.88,6.85,6.87,293600.0,4.1459,4.158,4.1398,4.1519,293600.0
2011-02-24 10:10:00,6.87,6.89,6.86,6.89,175600.0,4.1519,4.164,4.1459,4.164,175600.0
2011-02-24 10:15:00,6.89,6.89,6.87,6.89,167400.0,4.164,4.164,4.1519,4.164,167400.0
2011-02-24 10:20:00,6.89,6.9,6.88,6.9,63900.0,4.164,4.1701,4.158,4.1701,63900.0
2011-02-24 10:25:00,6.9,6.9,6.85,6.86,180200.0,4.1701,4.1701,4.1398,4.1459,180200.0
2011-02-24 10:30:00,6.87,6.87,6.82,6.84,304800.0,4.1519,4.1519,4.1217,4.1338,304800.0
2011-02-24 10:35:00,6.84,6.85,6.82,6.83,180700.0,4.1338,4.1398,4.1217,4.1277,180700.0
2011-02-24 10:40:00,6.83,6.86,6.81,6.81,205800.0,4.1277,4.1459,4.1157,4.1157,205800.0
2011-02-24 10:45:00,6.82,6.85,6.8,6.85,875600.0,4.1217,4.1398,4.1096,4.1398,875600.0
2011-02-24 10:50:00,6.85,6.86,6.85,6.85,67300.0,4.1398,4.1459,4.1398,4.1398,67300.0
2011-02-24 10:55:00,6.86,6.86,6.82,6.83,128600.0,4.1459,4.1459,4.1217,4.1277,128600.0
2011-02-24 11:00:00,6.83,6.84,6.81,6.82,84300.0,4.1277,4.1338,4.1157,4.1217,84300.0
2011-02-24 11:05:00,6.82,6.83,6.8,6.81,106400.0,4.1217,4.1277,4.1096,4.1157,106400.0
2011-02-24 11:10:00,6.81,6.82,6.79,6.79,189100.0,4.1157,4.1217,4.1036,4.1036,189100.0
2011-02-24 11:15:00,6.8,6.81,6.79,6.8,95400.0,4.1096,4.1157,4.1036,4.1096,95400.0
2011-02-24 11:20:00,6.8,6.81,6.79,6.81,119200.0,4.1096,4.1157,4.1036,4.1157,119200.0
2011-02-24 11:25:00,6.81,6.83,6.8,6.82,103600.0,4.1157,4.1277,4.1096,4.1217,103600.0
2011-02-24 11:30:00,6.83,6.83,6.81,6.82,67300.0,4.1277,4.1277,4.1157,4.1217,67300.0
2011-02-24 11:35:00,6.81,6.81,6.76,6.78,154500.0,4.1157,4.1157,4.0854,4.0975,154500.0
2011-02-24 11:40:00,6.78,6.79,6.76,6.78,230700.0,4.0975,4.1036,4.0854,4.0975,230700.0
2011-02-24 11:45:00,6.77,6.77,6.75,6.77,160400.0,4.0915,4.0915,4.0794,4.0915,160400.0
2011-02-24 11:50:00,6.77,6.77,6.75,6.76,204900.0,4.0915,4.0915,4.0794,4.0854,204900.0
2011-02-24 11:55:00,6.77,6.77,6.75,6.75,21800.0,4.0915,4.0915,4.0794,4.0794,21800.0
2011-02-24 12:00:00,6.75,6.77,6.72,6.75,291100.0,4.0794,4.0915,4.0613,4.0794,291100.0
2011-02-24 12:05:00,6.76,6.76,6.73,6.74,154300.0,4.0854,4.0854,4.0673,4.0734,154300.0
2011-02-24 12:10:00,6.74,6.75,6.74,6.74,34700.0,4.0734,4.0794,4.0734,4.0734,34700.0
2011-02-24 12:15:00,6.74,6.75,6.72,6.73,84400.0,4.0734,4.0794,4.0613,4.0673,84400.0
2011-02-24 12:20:00,6.72,6.73,6.72,6.72,41100.0,4.0613,4.0673,4.0613,4.0613,41100.0
2011-02-24 12:25:00,6.73,6.73,6.72,6.72,114100.0,4.0673,4.0673,4.0613,4.0613,114100.0
2011-02-24 12:30:00,6.73,6.73,6.7,6.7,309900.0,4.0673,4.0673,4.0492,4.0492,309900.0
2011-02-24 12:35:00,6.7,6.71,6.69,6.71,350900.0,4.0492,4.0552,4.0431,4.0552,350900.0
2011-02-24 12:40:00,6.7,6.71,6.69,6.69,180700.0,4.0492,4.0552,4.0431,4.0431,180700.0
2011-02-24 12:45:00,6.69,6.7,6.68,6.69,193600.0,4.0431,4.0492,4.0371,4.0431,193600.0
2011-02-24 12:50:00,6.7,6.71,6.68,6.71,111400.0,4.0492,4.0552,4.0371,4.0552,111400.0
2011-02-24 12:55:00,6.71,6.74,6.71,6.72,267400.0,4.0552,4.0734,4.0552,4.0613,267400.0
2011-02-24 13:00:00,6.72,6.72,6.7,6.72,120700.0,4.0613,4.0613,4.0492,4.0613,120700.0
2011-02-24 13:05:00,6.73,6.73,6.7,6.71,62400.0,4.0673,4.0673,4.0492,4.0552,62400.0
2011-02-24 13:10:00,6.71,6.72,6.7,6.72,51100.0,4.0552,4.0613,4.0492,4.0613,51100.0
2011-02-24 13:15:00,6.72,6.73,6.7,6.72,178800.0,4.0613,4.0673,4.0492,4.0613,178800.0
2011-02-24 13:20:00,6.72,6.73,6.71,6.72,136300.0,4.0613,4.0673,4.0552,4.0613,136300.0
2011-02-24 13:25:00,6.72,6.75,6.72,6.74,344600.0,4.0613,4.0794,4.0613,4.0734,344600.0
2011-02-24 13:30:00,6.75,6.75,6.74,6.75,29000.0,4.0794,4.0794,4.0734,4.0794,29000.0
2011-02-24 13:35:00,6.74,6.75,6.74,6.74,37200.0,4.0734,4.0794,4.0734,4.0734,37200.0
2011-02-24 13:40:00,6.75,6.75,6.71,6.73,181700.0,4.0794,4.0794,4.0552,4.0673,181700.0
2011-02-24 13:45:00,6.72,6.73,6.71,6.71,147700.0,4.0613,4.0673,4.0552,4.0552,147700.0
2011-02-24 13:50:00,6.72,6.73,6.71,6.71,119400.0,4.0613,4.0673,4.0552,4.0552,119400.0
2011-02-24 13:55:00,6.71,6.72,6.7,6.71,154500.0,4.0552,4.0613,4.0492,4.0552,154500.0
2011-02-24 14:00:00,6.7,6.74,6.7,6.73,235200.0,4.0492,4.0734,4.0492,4.0673,235200.0
2011-02-24 14:05:00,6.73,6.75,6.72,6.75,212400.0,4.0673,4.0794,4.0613,4.0794,212400.0
2011-02-24 14:10:00,6.75,6.78,6.73,6.76,631100.0,4.0794,4.0975,4.0673,4.0854,631100.0
2011-02-24 14:15:00,6.76,6.78,6.75,6.77,429000.0,4.0854,4.0975,4.0794,4.0915,429000.0
2011-02-24 14:20:00,6.77,6.77,6.74,6.77,342300.0,4.0915,4.0915,4.0734,4.0915,342300.0
2011-02-24 14:25:00,6.77,6.79,6.76,6.77,432900.0,4.0915,4.1036,4.0854,4.0915,432900.0
2011-02-24 14:30:00,6.77,6.8,6.74,6.8,305100.0,4.0915,4.1096,4.0734,4.1096,305100.0
2011-02-24 14:35:00,6.8,6.81,6.77,6.79,270100.0,4.1096,4.1157,4.0915,4.1036,270100.0
2011-02-24 14:40:00,6.79,6.81,6.78,6.78,228400.0,4.1036,4.1157,4.0975,4.0975,228400.0
2011-02-24 14:45:00,6.78,6.8,6.78,6.79,180700.0,4.0975,4.1096,4.0975,4.1036,180700.0
2011-02-24 14:50:00,6.79,6.79,6.76,6.77,221500.0,4.1036,4.1036,4.0854,4.0915,221500.0
2011-02-24 14:55:00,6.77,6.8,6.77,6.79,296800.0,4.0915,4.1096,4.0915,4.1036,296800.0
2011-02-24 15:00:00,6.79,6.79,6.77,6.79,141300.0,4.1036,4.1036,4.0915,4.1036,141300.0
2011-02-24 15:05:00,6.78,6.82,6.78,6.82,208500.0,4.0975,4.1217,4.0975,4.1217,208500.0
2011-02-24 15:10:00,6.82,6.82,6.79,6.82,252800.0,4.1217,4.1217,4.1036,4.1217,252800.0
2011-02-24 15:15:00,6.82,6.84,6.8,6.82,393400.0,4.1217,4.1338,4.1096,4.1217,393400.0
2011-02-24 15:20:00,6.82,6.83,6.81,6.83,125800.0,4.1217,4.1277,4.1157,4.1277,125800.0
2011-02-24 15:25:00,6.82,6.84,6.82,6.83,278200.0,4.1217,4.1338,4.1217,4.1277,278200.0
2011-02-24 15:30:00,6.83,6.84,6.83,6.83,236200.0,4.1277,4.1338,4.1277,4.1277,236200.0
2011-02-24 15:35:00,6.83,6.84,6.81,6.82,207600.0,4.1277,4.1338,4.1157,4.1217,207600.0
2011-02-24 15:40:00,6.82,6.82,6.79,6.8,327600.0,4.1217,4.1217,4.1036,4.1096,327600.0
2011-02-24 15:45:00,6.8,6.82,6.79,6.81,278500.0,4.1096,4.1217,4.1036,4.1157,278500.0
2011-02-24 15:50:00,6.81,6.84,6.81,6.82,875100.0,4.1157,4.1338,4.1157,4.1217,875100.0
2011-02-24 15:55:00,6.82,6.84,6.81,6.84,709700.0,4.1217,4.1338,4.1157,4.1338,709700.0
2011-02-25 09:30:00,6.93,6.93,6.9,6.92,360600.0,4.1882,4.1882,4.1701,4.1821,360600.0
2011-02-25 09:35:00,6.92,6.95,6.9,6.9,526800.0,4.1821,4.2003,4.1701,4.1701,526800.0
2011-02-25 09:40:00,6.9,6.92,6.86,6.87,481100.0,4.1701,4.1821,4.1459,4.1519,481100.0
2011-02-25 09:45:00,6.87,6.9,6.86,6.9,688100.0,4.1519,4.1701,4.1459,4.1701,688100.0
2011-02-25 09:50:00,6.9,6.94,6.89,6.94,393700.0,4.1701,4.1942,4.164,4.1942,393700.0
2011-02-25 09:55:00,6.94,6.96,6.93,6.96,338200.0,4.1942,4.2063,4.1882,4.2063,338200.0
2011-02-25 10:00:00,6.96,6.98,6.94,6.97,417500.0,4.2063,4.2184,4.1942,4.2124,417500.0
2011-02-25 10:05:00,6.98,6.99,6.97,6.98,481900.0,4.2184,4.2244,4.2124,4.2184,481900.0
2011-02-25 10:10:00,6.98,6.98,6.95,6.97,579500.0,4.2184,4.2184,4.2003,4.2124,579500.0
2011-02-25 10:15:00,6.98,6.98,6.94,6.94,262600.0,4.2184,4.2184,4.1942,4.1942,262600.0
2011-02-25 10:20:00,6.94,6.94,6.92,6.93,276200.0,4.1942,4.1942,4.1821,4.1882,276200.0
2011-02-25 10:25:00,6.94,6.94,6.91,6.92,351400.0,4.1942,4.1942,4.1761,4.1821,351400.0
2011-02-25 10:30:00,6.92,6.93,6.91,6.92,373900.0,4.1821,4.1882,4.1761,4.1821,373900.0
2011-02-25 10:35:00,6.92,6.93,6.9,6.93,461100.0,4.1821,4.1882,4.1701,4.1882,461100.0
2011-02-25 10:40:00,6.93,6.93,6.92,6.93,259900.0,4.1882,4.1882,4.1821,4.1882,259900.0
2011-02-25 10:45:00,6.93,6.95,6.9,6.94,601300.0,4.1882,4.2003,4.1701,4.1942,601300.0
2011-02-25 10:50:00,6.93,6.94,6.93,6.94,87200.0,4.1882,4.1942,4.1882,4.1942,87200.0
2011-02-25 10:55:00,6.94,6.94,6.93,6.94,63500.0,4.1942,4.1942,4.1882,4.1942,63500.0
2011-02-25 11:00:00,6.94,6.94,6.93,6.94,76100.0,4.1942,4.1942,4.1882,4.1942,76100.0
2011-02-25 11:05:00,6.94,6.94,6.92,6.93,135900.0,4.1942,4.1942,4.1821,4.1882,135900.0
2011-02-25 11:10:00,6.93,6.95,6.92,6.94,372400.0,4.1882,4.2003,4.1821,4.1942,372400.0
2011-02-25 11:15:00,6.94,6.95,6.93,6.93,102000.0,4.1942,4.2003,4.1882,4.1882,102000.0
2011-02-25 11:20:00,6.94,6.94,6.93,6.94,97000.0,4.1942,4.1942,4.1882,4.1942,97000.0
2011-02-25 11:25:00,6.94,6.94,6.93,6.93,131900.0,4.1942,4.1942,4.1882,4.1882,131900.0
2011-02-25 11:30:00,6.94,6.95,6.93,6.94,160000.0,4.1942,4.2003,4.1882,4.1942,160000.0
2011-02-25 11:35:00,6.94,6.94,6.91,6.92,253300.0,4.1942,4.1942,4.1761,4.1821,253300.0
2011-02-25 11:40:00,6.92,6.92,6.9,6.91,220700.0,4.1821,4.1821,4.1701,4.1761,220700.0
2011-02-25 11:45:00,6.9,6.93,6.9,6.92,171900.0,4.1701,4.1882,4.1701,4.1821,171900.0
2011-02-25 11:50:00,6.92,6.93,6.91,6.91,91300.0,4.1821,4.1882,4.1761,4.1761,91300.0
2011-02-25 11:55:00,6.91,6.92,6.91,6.92,79500.0,4.1761,4.1821,4.1761,4.1821,79500.0
2011-02-25 12:00:00,6.91,6.92,6.91,6.91,49500.0,4.1761,4.1821,4.1761,4.1761,49500.0
2011-02-25 12:05:00,6.92,6.92,6.91,6.92,39000.0,4.1821,4.1821,4.1761,4.1821,39000.0
2011-02-25 12:10:00,6.92,6.92,6.91,6.92,61000.0,4.1821,4.1821,4.1761,4.1821,61000.0
2011-02-25 12:15:00,6.92,6.92,6.91,6.92,78400.0,4.1821,4.1821,4.1761,4.1821,78400.0
2011-02-25 12:20:00,6.91,6.92,6.91,6.92,42400.0,4.1761,4.1821,4.1761,4.1821,42400.0
2011-02-25 12:25:00,6.92,6.93,6.91,6.92,157300.0,4.1821,4.1882,4.1761,4.1821,157300.0
2011-02-25 12:30:00,6.92,6.92,6.91,6.92,18300.0,4.1821,4.1821,4.1761,4.1821,18300.0
2011-02-25 12:35:00,6.91,6.92,6.91,6.91,35700.0,4.1761,4.1821,4.1761,4.1761,35700.0
2011-02-25 12:40:00,6.91,6.92,6.9,6.9,87300.0,4.1761,4.1821,4.1701,4.1701,87300.0
2011-02-25 12:45:00,6.9,6.92,6.9,6.91,108300.0,4.1701,4.1821,4.1701,4.1761,108300.0
2011-02-25 12:50:00,6.92,6.92,6.91,6.92,33100.0,4.1821,4.1821,4.1761,4.1821,33100.0
2011-02-25 12:55:00,6.92,6.92,6.91,6.91,52500.0,4.1821,4.1821,4.1761,4.1761,52500.0
2011-02-25 13:00:00,6.91,6.92,6.9,6.91,85000.0,4.1761,4.1821,4.1701,4.1761,85000.0
2011-02-25 13:05:00,6.91,6.91,6.9,6.91,49800.0,4.1761,4.1761,4.1701,4.1761,49800.0
2011-02-25 13:10:00,6.9,6.92,6.9,6.92,151100.0,4.1701,4.1821,4.1701,4.1821,151100.0
2011-02-25 13:15:00,6.92,6.94,6.91,6.94,189100.0,4.1821,4.1942,4.1761,4.1942,189100.0
2011-02-25 13:20:00,6.94,6.95,6.93,6.95,120500.0,4.1942,4.2003,4.1882,4.2003,120500.0
2011-02-25 13:25:00,6.95,6.95,6.93,6.94,125400.0,4.2003,4.2003,4.1882,4.1942,125400.0
2011-02-25 13:30:00,6.94,6.94,6.92,6.92,120200.0,4.1942,4.1942,4.1821,4.1821,120200.0
2011-02-25 13:35:00,6.92,6.92,6.91,6.92,25400.0,4.1821,4.1821,4.1761,4.1821,25400.0
2011-02-25 13:40:00,6.92,6.93,6.92,6.92,110900.0,4.1821,4.1882,4.1821,4.1821,110900.0
2011-02-25 13:45:00,6.93,6.93,6.91,6.93,217800.0,4.1882,4.1882,4.1761,4.1882,217800.0
2011-02-25 13:50:00,6.92,6.93,6.92,6.93,49700.0,4.1821,4.1882,4.1821,4.1882,49700.0
2011-02-25 13:55:00,6.93,6.94,6.92,6.94,312200.0,4.1882,4.1942,4.1821,4.1942,312200.0
2011-02-25 14:00:00,6.94,6.94,6.93,6.94,51400.0,4.1942,4.1942,4.1882,4.1942,51400.0
2011-02-25 14:05:00,6.94,6.94,6.93,6.94,35300.0,4.1942,4.1942,4.1882,4.1942,35300.0
2011-02-25 14:10:00,6.94,6.95,6.92,6.94,370200.0,4.1942,4.2003,4.1821,4.1942,370200.0
2011-02-25 14:15:00,6.95,6.95,6.94,6.94,72500.0,4.2003,4.2003,4.1942,4.1942,72500.0
2011-02-25 14:20:00,6.94,6.95,6.93,6.94,188400.0,4.1942,4.2003,4.1882,4.1942,188400.0
2011-02-25 14:25:00,6.94,6.94,6.93,6.94,36000.0,4.1942,4.1942,4.1882,4.1942,36000.0
2011-02-25 14:30:00,6.94,6.95,6.93,6.95,165400.0,4.1942,4.2003,4.1882,4.2003,165400.0
2011-02-25 14:35:00,6.95,6.95,6.94,6.95,69900.0,4.2003,4.2003,4.1942,4.2003,69900.0
2011-02-25 14:40:00,6.94,6.95,6.94,6.94,68900.0,4.1942,4.2003,4.1942,4.1942,68900.0
2011-02-25 14:45:00,6.95,6.95,6.93,6.94,183100.0,4.2003,4.2003,4.1882,4.1942,183100.0
2011-02-25 14:50:00,6.93,6.95,6.93,6.95,231700.0,4.1882,4.2003,4.1882,4.2003,231700.0
2011-02-25 14:55:00,6.95,6.95,6.94,6.95,71500.0,4.2003,4.2003,4.1942,4.2003,71500.0
2011-02-25 15:00:00,6.95,6.96,6.94,6.96,280400.0,4.2003,4.2063,4.1942,4.2063,280400.0
2011-02-25 15:05:00,6.96,6.96,6.95,6.96,90900.0,4.2063,4.2063,4.2003,4.2063,90900.0
2011-02-25 15:10:00,6.96,6.96,6.95,6.96,97200.0,4.2063,4.2063,4.2003,4.2063,97200.0
2011-02-25 15:15:00,6.96,6.96,6.95,6.96,74800.0,4.2063,4.2063,4.2003,4.2063,74800.0
2011-02-25 15:20:00,6.96,6.96,6.93,6.93,275900.0,4.2063,4.2063,4.1882,4.1882,275900.0
2011-02-25 15:25:00,6.94,6.94,6.93,6.94,134500.0,4.1942,4.1942,4.1882,4.1942,134500.0
2011-02-25 15:30:00,6.94,6.94,6.92,6.92,254000.0,4.1942,4.1942,4.1821,4.1821,254000.0
2011-02-25 15:35:00,6.92,6.95,6.92,6.93,633600.0,4.1821,4.2003,4.1821,4.1882,633600.0
2011-02-25 15:40:00,6.94,6.94,6.92,6.92,236200.0,4.1942,4.1942,4.1821,4.1821,236200.0
2011-02-25 15:45:00,6.93,6.94,6.92,6.94,500500.0,4.1882,4.1942,4.1821,4.1942,500500.0
2011-02-25 15:50:00,6.94,6.94,6.93,6.94,178000.0,4.1942,4.1942,4.1882,4.1942,178000.0
2011-02-25 15:55:00,6.94,6.94,6.93,6.94,875300.0,4.1942,4.1942,4.1882,4.1942,875300.0
2011-02-28 09:30:00,6.97,6.98,6.95,6.95,234700.0,4.2124,4.2184,4.2003,4.2003,234700.0
2011-02-28 09:35:00,6.96,6.96,6.93,6.94,286800.0,4.2063,4.2063,4.1882,4.1942,286800.0
2011-02-28 09:40:00,6.95,6.97,6.92,6.92,367100.0,4.2003,4.2124,4.1821,4.1821,367100.0
2011-02-28 09:45:00,6.92,6.94,6.92,6.92,290100.0,4.1821,4.1942,4.1821,4.1821,290100.0
2011-02-28 09:50:00,6.92,6.94,6.92,6.92,443000.0,4.1821,4.1942,4.1821,4.1821,443000.0
2011-02-28 09:55:00,6.92,6.95,6.92,6.93,321200.0,4.1821,4.2003,4.1821,4.1882,321200.0
2011-02-28 10:00:00,6.93,6.94,6.92,6.92,189000.0,4.1882,4.1942,4.1821,4.1821,189000.0
2011-02-28 10:05:00,6.92,6.93,6.92,6.92,217500.0,4.1821,4.1882,4.1821,4.1821,217500.0
2011-02-28 10:10:00,6.92,6.94,6.91,6.93,467600.0,4.1821,4.1942,4.1761,4.1882,467600.0
2011-02-28 10:15:00,6.93,6.95,6.92,6.95,195900.0,4.1882,4.2003,4.1821,4.2003,195900.0
2011-02-28 10:20:00,6.95,6.97,6.94,6.96,218400.0,4.2003,4.2124,4.1942,4.2063,218400.0
2011-02-28 10:25:00,6.96,6.96,6.94,6.95,147900.0,4.2063,4.2063,4.1942,4.2003,147900.0
2011-02-28 10:30:00,6.95,6.96,6.94,6.95,298000.0,4.2003,4.2063,4.1942,4.2003,298000.0
2011-02-28 10:35:00,6.94,6.96,6.9,6.91,303600.0,4.1942,4.2063,4.1701,4.1761,303600.0
2011-02-28 10:40:00,6.9,6.91,6.9,6.9,49800.0,4.1701,4.1761,4.1701,4.1701,49800.0
2011-02-28 10:45:00,6.9,6.91,6.89,6.91,241600.0,4.1701,4.1761,4.164,4.1761,241600.0
2011-02-28 10:50:00,6.91,6.92,6.89,6.9,458800.0,4.1761,4.1821,4.164,4.1701,458800.0
2011-02-28 10:55:00,6.9,6.91,6.9,6.9,270000.0,4.1701,4.1761,4.1701,4.1701,270000.0
2011-02-28 11:00:00,6.9,6.9,6.86,6.86,231800.0,4.1701,4.1701,4.1459,4.1459,231800.0
2011-02-28 11:05:00,6.87,6.88,6.86,6.87,425100.0,4.1519,4.158,4.1459,4.1519,425100.0
2011-02-28 11:10:00,6.86,6.87,6.85,6.85,308200.0,4.1459,4.1519,4.1398,4.1398,308200.0
2011-02-28 11:15:00,6.84,6.85,6.82,6.83,326000.0,4.1338,4.1398,4.1217,4.1277,326000.0
2011-02-28 11:20:00,6.83,6.83,6.82,6.83,50800.0,4.1277,4.1277,4.1217,4.1277,50800.0
2011-02-28 11:25:00,6.82,6.83,6.82,6.83,108300.0,4.1217,4.1277,4.1217,4.1277,108300.0
2011-02-28 11:30:00,6.83,6.83,6.8,6.83,623900.0,4.1277,4.1277,4.1096,4.1277,623900.0
2011-02-28 11:35:00,6.82,6.83,6.8,6.82,228800.0,4.1217,4.1277,4.1096,4.1217,228800.0
2011-02-28 11:40:00,6.82,6.82,6.81,6.82,54200.0,4.1217,4.1217,4.1157,4.1217,54200.0
2011-02-28 11:45:00,6.82,6.83,6.81,6.83,128600.0,4.1217,4.1277,4.1157,4.1277,128600.0
2011-02-28 11:50:00,6.83,6.85,6.83,6.84,612300.0,4.1277,4.1398,4.1277,4.1338,612300.0
2011-02-28 11:55:00,6.84,6.85,6.84,6.85,410800.0,4.1338,4.1398,4.1338,4.1398,410800.0
2011-02-28 12:00:00,6.85,6.85,6.84,6.85,114600.0,4.1398,4.1398,4.1338,4.1398,114600.0
2011-02-28 12:05:00,6.85,6.85,6.84,6.85,74400.0,4.1398,4.1398,4.1338,4.1398,74400.0
2011-02-28 12:10:00,6.84,6.85,6.83,6.84,237100.0,4.1338,4.1398,4.1277,4.1338,237100.0
2011-02-28 12:15:00,6.84,6.84,6.83,6.83,59200.0,4.1338,4.1338,4.1277,4.1277,59200.0
2011-02-28 12:20:00,6.83,6.84,6.81,6.81,179200.0,4.1277,4.1338,4.1157,4.1157,179200.0
2011-02-28 12:25:00,6.82,6.82,6.8,6.81,233700.0,4.1217,4.1217,4.1096,4.1157,233700.0
2011-02-28 12:30:00,6.81,6.81,6.8,6.81,262200.0,4.1157,4.1157,4.1096,4.1157,262200.0
2011-02-28 12:35:00,6.8,6.81,6.8,6.81,131400.0,4.1096,4.1157,4.1096,4.1157,131400.0
2011-02-28 12:40:00,6.81,6.81,6.8,6.8,180600.0,4.1157,4.1157,4.1096,4.1096,180600.0
2011-02-28 12:45:00,6.81,6.81,6.8,6.81,149900.0,4.1157,4.1157,4.1096,4.1157,149900.0
2011-02-28 12:50:00,6.81,6.81,6.78,6.79,274500.0,4.1157,4.1157,4.0975,4.1036,274500.0
2011-02-28 12:55:00,6.78,6.79,6.77,6.79,242300.0,4.0975,4.1036,4.0915,4.1036,242300.0
2011-02-28 13:00:00,6.78,6.79,6.77,6.78,198000.0,4.0975,4.1036,4.0915,4.0975,198000.0
2011-02-28 13:05:00,6.77,6.78,6.76,6.78,188600.0,4.0915,4.0975,4.0854,4.0975,188600.0
2011-02-28 13:10:00,6.78,6.78,6.77,6.78,40500.0,4.0975,4.0975,4.0915,4.0975,40500.0
2011-02-28 13:15:00,6.78,6.78,6.77,6.78,73000.0,4.0975,4.0975,4.0915,4.0975,73000.0
2011-02-28 13:20:00,6.78,6.78,6.77,6.77,173400.0,4.0975,4.0975,4.0915,4.0915,173400.0
2011-02-28 13:25:00,6.78,6.78,6.76,6.76,152700.0,4.0975,4.0975,4.0854,4.0854,152700.0
2011-02-28 13:30:00,6.77,6.78,6.76,6.78,206400.0,4.0915,4.0975,4.0854,4.0975,206400.0
2011-02-28 13:35:00,6.78,6.78,6.77,6.78,74800.0,4.0975,4.0975,4.0915,4.0975,74800.0
2011-02-28 13:40:00,6.78,6.78,6.77,6.77,92200.0,4.0975,4.0975,4.0915,4.0915,92200.0
2011-02-28 13:45:00,6.77,6.78,6.77,6.77,222600.0,4.0915,4.0975,4.0915,4.0915,222600.0
2011-02-28 13:50:00,6.77,6.78,6.77,6.78,68000.0,4.0915,4.0975,4.0915,4.0975,68000.0
2011-02-28 13:55:00,6.78,6.78,6.77,6.77,292600.0,4.0975,4.0975,4.0915,4.0915,292600.0
2011-02-28 14:00:00,6.77,6.77,6.76,6.77,128500.0,4.0915,4.0915,4.0854,4.0915,128500.0
2011-02-28 14:05:00,6.76,6.78,6.76,6.78,284300.0,4.0854,4.0975,4.0854,4.0975,284300.0
2011-02-28 14:10:00,6.77,6.81,6.77,6.8,338600.0,4.0915,4.1157,4.0915,4.1096,338600.0
2011-02-28 14:15:00,6.8,6.81,6.79,6.79,272400.0,4.1096,4.1157,4.1036,4.1036,272400.0
2011-02-28 14:20:00,6.79,6.8,6.79,6.79,76300.0,4.1036,4.1096,4.1036,4.1036,76300.0
2011-02-28 14:25:00,6.79,6.8,6.79,6.8,70200.0,4.1036,4.1096,4.1036,4.1096,70200.0
2011-02-28 14:30:00,6.79,6.81,6.79,6.8,135400.0,4.1036,4.1157,4.1036,4.1096,135400.0
2011-02-28 14:35:00,6.8,6.81,6.79,6.79,174400.0,4.1096,4.1157,4.1036,4.1036,174400.0
2011-02-28 14:40:00,6.79,6.8,6.79,6.79,119100.0,4.1036,4.1096,4.1036,4.1036,119100.0
2011-02-28 14:45:00,6.8,6.8,6.79,6.79,153000.0,4.1096,4.1096,4.1036,4.1036,153000.0
2011-02-28 14:50:00,6.79,6.79,6.78,6.78,279000.0,4.1036,4.1036,4.0975,4.0975,279000.0
2011-02-28 14:55:00,6.78,6.8,6.78,6.79,250200.0,4.0975,4.1096,4.0975,4.1036,250200.0
2011-02-28 15:00:00,6.79,6.8,6.79,6.8,279100.0,4.1036,4.1096,4.1036,4.1096,279100.0
2011-02-28 15:05:00,6.8,6.8,6.78,6.78,363000.0,4.1096,4.1096,4.0975,4.0975,363000.0
2011-02-28 15:10:00,6.79,6.79,6.78,6.79,124300.0,4.1036,4.1036,4.0975,4.1036,124300.0
2011-02-28 15:15:00,6.78,6.79,6.78,6.78,182600.0,4.0975,4.1036,4.0975,4.0975,182600.0
2011-02-28 15:20:00,6.79,6.79,6.78,6.79,100600.0,4.1036,4.1036,4.0975,4.1036,100600.0
2011-02-28 15:25:00,6.78,6.79,6.78,6.78,388300.0,4.0975,4.1036,4.0975,4.0975,388300.0
2011-02-28 15:30:00,6.79,6.81,6.78,6.81,324700.0,4.1036,4.1157,4.0975,4.1157,324700.0
2011-02-28 15:35:00,6.81,6.81,6.8,6.81,136000.0,4.1157,4.1157,4.1096,4.1157,136000.0
2011-02-28 15:40:00,6.81,6.81,6.8,6.81,241800.0,4.1157,4.1157,4.1096,4.1157,241800.0
2011-02-28 15:45:00,6.8,6.81,6.79,6.79,284900.0,4.1096,4.1157,4.1036,4.1036,284900.0
2011-02-28 15:50:00,6.79,6.82,6.79,6.82,275700.0,4.1036,4.1217,4.1036,4.1217,275700.0
2011-02-28 15:55:00,6.81,6.84,6.81,6.84,1282400.0,4.1157,4.1338,4.1157,4.1338,1282400.0
2011-03-01 09:30:00,6.87,6.88,6.81,6.82,464300.0,4.1519,4.158,4.1157,4.1217,464300.0
2011-03-01 09:35:00,6.82,6.82,6.78,6.78,261800.0,4.1217,4.1217,4.0975,4.0975,261800.0
2011-03-01 09:40:00,6.78,6.8,6.76,6.76,265900.0,4.0975,4.1096,4.0854,4.0854,265900.0
2011-03-01 09:45:00,6.77,6.78,6.76,6.77,165800.0,4.0915,4.0975,4.0854,4.0915,165800.0
2011-03-01 09:50:00,6.76,6.78,6.76,6.78,86400.0,4.0854,4.0975,4.0854,4.0975,86400.0
2011-03-01 09:55:00,6.77,6.77,6.72,6.74,581600.0,4.0915,4.0915,4.0613,4.0734,581600.0
2011-03-01 10:00:00,6.73,6.76,6.71,6.75,715000.0,4.0673,4.0854,4.0552,4.0794,715000.0
2011-03-01 10:05:00,6.74,6.75,6.71,6.73,324100.0,4.0734,4.0794,4.0552,4.0673,324100.0
2011-03-01 10:10:00,6.73,6.73,6.71,6.73,248600.0,4.0673,4.0673,4.0552,4.0673,248600.0
2011-03-01 10:15:00,6.72,6.73,6.68,6.69,404500.0,4.0613,4.0673,4.0371,4.0431,404500.0
2011-03-01 10:20:00,6.69,6.75,6.69,6.74,501400.0,4.0431,4.0794,4.0431,4.0734,501400.0
2011-03-01 10:25:00,6.74,6.74,6.71,6.72,167600.0,4.0734,4.0734,4.0552,4.0613,167600.0
2011-03-01 10:30:00,6.71,6.72,6.69,6.71,329200.0,4.0552,4.0613,4.0431,4.0552,329200.0
2011-03-01 10:35:00,6.7,6.72,6.69,6.69,279800.0,4.0492,4.0613,4.0431,4.0431,279800.0
2011-03-01 10:40:00,6.69,6.72,6.69,6.72,210800.0,4.0431,4.0613,4.0431,4.0613,210800.0
2011-03-01 10:45:00,6.72,6.72,6.71,6.72,93000.0,4.0613,4.0613,4.0552,4.0613,93000.0
2011-03-01 10:50:00,6.72,6.73,6.71,6.73,142500.0,4.0613,4.0673,4.0552,4.0673,142500.0
2011-03-01 10:55:00,6.72,6.77,6.72,6.77,241200.0,4.0613,4.0915,4.0613,4.0915,241200.0
2011-03-01 11:00:00,6.76,6.79,6.75,6.76,261200.0,4.0854,4.1036,4.0794,4.0854,261200.0
2011-03-01 11:05:00,6.76,6.77,6.75,6.76,174800.0,4.0854,4.0915,4.0794,4.0854,174800.0
2011-03-01 11:10:00,6.75,6.77,6.75,6.77,108600.0,4.0794,4.0915,4.0794,4.0915,108600.0
2011-03-01 11:15:00,6.77,6.77,6.76,6.77,41200.0,4.0915,4.0915,4.0854,4.0915,41200.0
2011-03-01 11:20:00,6.77,6.77,6.74,6.74,97200.0,4.0915,4.0915,4.0734,4.0734,97200.0
2011-03-01 11:25:00,6.74,6.75,6.71,6.72,302400.0,4.0734,4.0794,4.0552,4.0613,302400.0
2011-03-01 11:30:00,6.72,6.74,6.72,6.74,358200.0,4.0613,4.0734,4.0613,4.0734,358200.0
2011-03-01 11:35:00,6.74,6.74,6.73,6.73,106200.0,4.0734,4.0734,4.0673,4.0673,106200.0
2011-03-01 11:40:00,6.74,6.74,6.73,6.74,22300.0,4.0734,4.0734,4.0673,4.0734,22300.0
2011-03-01 11:45:00,6.74,6.74,6.71,6.71,131200.0,4.0734,4.0734,4.0552,4.0552,131200.0
2011-03-01 11:50:00,6.72,6.72,6.7,6.72,231500.0,4.0613,4.0613,4.0492,4.0613,231500.0
2011-03-01 11:55:00,6.72,6.72,6.7,6.7,304300.0,4.0613,4.0613,4.0492,4.0492,304300.0
2011-03-01 12:00:00,6.7,6.71,6.69,6.7,201900.0,4.0492,4.0552,4.0431,4.0492,201900.0
2011-03-01 12:05:00,6.7,6.71,6.69,6.71,109300.0,4.0492,4.0552,4.0431,4.0552,109300.0
2011-03-01 12:10:00,6.71,6.72,6.7,6.72,101000.0,4.0552,4.0613,4.0492,4.0613,101000.0
2011-03-01 12:15:00,6.72,6.72,6.71,6.72,45400.0,4.0613,4.0613,4.0552,4.0613,45400.0
2011-03-01 12:20:00,6.71,6.72,6.71,6.71,46700.0,4.0552,4.0613,4.0552,4.0552,46700.0
2011-03-01 12:25:00,6.71,6.72,6.71,6.71,123600.0,4.0552,4.0613,4.0552,4.0552,123600.0
2011-03-01 12:30:00,6.71,6.72,6.71,6.71,42300.0,4.0552,4.0613,4.0552,4.0552,42300.0
2011-03-01 12:35:00,6.71,6.72,6.71,6.71,144800.0,4.0552,4.0613,4.0552,4.0552,144800.0
2011-03-01 12:40:00,6.72,6.72,6.71,6.72,47900.0,4.0613,4.0613,4.0552,4.0613,47900.0
2011-03-01 12:45:00,6.71,6.73,6.71,6.72,217500.0,4.0552,4.0673,4.0552,4.0613,217500.0
2011-03-01 12:50:00,6.73,6.73,6.72,6.72,39600.0,4.0673,4.0673,4.0613,4.0613,39600.0
2011-03-01 12:55:00,6.73,6.73,6.71,6.71,90700.0,4.0673,4.0673,4.0552,4.0552,90700.0
2011-03-01 13:00:00,6.72,6.72,6.71,6.72,34800.0,4.0613,4.0613,4.0552,4.0613,34800.0
2011-03-01 13:05:00,6.71,6.72,6.71,6.72,46200.0,4.0552,4.0613,4.0552,4.0613,46200.0
2011-03-01 13:10:00,6.71,6.72,6.71,6.72,103300.0,4.0552,4.0613,4.0552,4.0613,103300.0
2011-03-01 13:15:00,6.71,6.72,6.71,6.72,17700.0,4.0552,4.0613,4.0552,4.0613,17700.0
2011-03-01 13:20:00,6.71,6.72,6.71,6.71,79600.0,4.0552,4.0613,4.0552,4.0552,79600.0
2011-03-01 13:25:00,6.71,6.72,6.68,6.7,368200.0,4.0552,4.0613,4.0371,4.0492,368200.0
2011-03-01 13:30:00,6.7,6.7,6.69,6.7,77800.0,4.0492,4.0492,4.0431,4.0492,77800.0
2011-03-01 13:35:00,6.7,6.7,6.69,6.7,96800.0,4.0492,4.0492,4.0431,4.0492,96800.0
2011-03-01 13:40:00,6.7,6.7,6.68,6.68,119800.0,4.0492,4.0492,4.0371,4.0371,119800.0
2011-03-01 13:45:00,6.69,6.69,6.68,6.69,66300.0,4.0431,4.0431,4.0371,4.0431,66300.0
2011-03-01 13:50:00,6.69,6.69,6.68,6.69,71500.0,4.0431,4.0431,4.0371,4.0431,71500.0
2011-03-01 13:55:00,6.68,6.69,6.68,6.69,45100.0,4.0371,4.0431,4.0371,4.0431,45100.0
2011-03-01 14:00:00,6.69,6.69,6.68,6.69,49000.0,4.0431,4.0431,4.0371,4.0431,49000.0
2011-03-01 14:05:00,6.69,6.69,6.66,6.66,648900.0,4.0431,4.0431,4.025,4.025,648900.0
2011-03-01 14:10:00,6.67,6.67,6.62,6.64,765200.0,4.031,4.031,4.0008,4.0129,765200.0
2011-03-01 14:15:00,6.64,6.65,6.64,6.65,161100.0,4.0129,4.019,4.0129,4.019,161100.0
2011-03-01 14:20:00,6.64,6.65,6.64,6.64,67300.0,4.0129,4.019,4.0129,4.0129,67300.0
2011-03-01 14:25:00,6.64,6.65,6.63,6.63,231300.0,4.0129,4.019,4.0069,4.0069,231300.0
2011-03-01 14:30:00,6.63,6.64,6.62,6.62,297000.0,4.0069,4.0129,4.0008,4.0008,297000.0
2011-03-01 14:35:00,6.62,6.63,6.61,6.62,337600.0,4.0008,4.0069,3.9948,4.0008,337600.0
2011-03-01 14:40:00,6.62,6.63,6.61,6.63,152500.0,4.0008,4.0069,3.9948,4.0069,152500.0
2011-03-01 14:45:00,6.64,6.66,6.63,6.66,201700.0,4.0129,4.025,4.0069,4.025,201700.0
2011-03-01 14:50:00,6.66,6.68,6.66,6.68,196400.0,4.025,4.0371,4.025,4.0371,196400.0
2011-03-01 14:55:00,6.68,6.68,6.65,6.65,306600.0,4.0371,4.0371,4.019,4.019,306600.0
2011-03-01 15:00:00,6.65,6.67,6.63,6.63,577000.0,4.019,4.031,4.0069,4.0069,577000.0
2011-03-01 15:05:00,6.62,6.63,6.61,6.62,283800.0,4.0008,4.0069,3.9948,4.0008,283800.0
2011-03-01 15:10:00,6.62,6.63,6.62,6.62,54400.0,4.0008,4.0069,4.0008,4.0008,54400.0
2011-03-01 15:15:00,6.62,6.65,6.62,6.65,364200.0,4.0008,4.019,4.0008,4.019,364200.0
2011-03-01 15:20:00,6.65,6.65,6.64,6.64,51500.0,4.019,4.019,4.0129,4.0129,51500.0
2011-03-01 15:25:00,6.65,6.65,6.63,6.63,287000.0,4.019,4.019,4.0069,4.0069,287000.0
2011-03-01 15:30:00,6.64,6.65,6.62,6.62,676700.0,4.0129,4.019,4.0008,4.0008,676700.0
2011-03-01 15:35:00,6.63,6.63,6.61,6.61,248000.0,4.0069,4.0069,3.9948,3.9948,248000.0
2011-03-01 15:40:00,6.62,6.62,6.61,6.61,130300.0,4.0008,4.0008,3.9948,3.9948,130300.0
2011-03-01 15:45:00,6.62,6.62,6.59,6.6,555500.0,4.0008,4.0008,3.9827,3.9887,555500.0
2011-03-01 15:50:00,6.59,6.6,6.59,6.6,752000.0,3.9827,3.9887,3.9827,3.9887,752000.0
2011-03-01 15:55:00,6.59,6.6,6.56,6.56,2522900.0,3.9827,3.9887,3.9646,3.9646,2522900.0
2011-03-02 09:30:00,6.57,6.59,6.56,6.57,261700.0,3.9706,3.9827,3.9646,3.9706,261700.0
2011-03-02 09:35:00,6.57,6.62,6.56,6.61,268800.0,3.9706,4.0008,3.9646,3.9948,268800.0
2011-03-02 09:40:00,6.61,6.67,6.61,6.64,358600.0,3.9948,4.031,3.9948,4.0129,358600.0
2011-03-02 09:45:00,6.64,6.65,6.61,6.61,250100.0,4.0129,4.019,3.9948,3.9948,250100.0
2011-03-02 09:50:00,6.61,6.64,6.61,6.64,109300.0,3.9948,4.0129,3.9948,4.0129,109300.0
2011-03-02 09:55:00,6.64,6.65,6.63,6.65,146900.0,4.0129,4.019,4.0069,4.019,146900.0
2011-03-02 10:00:00,6.64,6.65,6.63,6.63,149200.0,4.0129,4.019,4.0069,4.0069,149200.0
2011-03-02 10:05:00,6.63,6.64,6.61,6.62,504400.0,4.0069,4.0129,3.9948,4.0008,504400.0
2011-03-02 10:10:00,6.62,6.62,6.61,6.61,75000.0,4.0008,4.0008,3.9948,3.9948,75000.0
2011-03-02 10:15:00,6.61,6.62,6.6,6.62,142800.0,3.9948,4.0008,3.9887,4.0008,142800.0
2011-03-02 10:20:00,6.62,6.63,6.6,6.6,384000.0,4.0008,4.0069,3.9887,3.9887,384000.0
2011-03-02 10:25:00,6.6,6.61,6.58,6.6,269900.0,3.9887,3.9948,3.9767,3.9887,269900.0
2011-03-02 10:30:00,6.6,6.6,6.57,6.58,278200.0,3.9887,3.9887,3.9706,3.9767,278200.0
2011-03-02 10:35:00,6.58,6.59,6.57,6.59,333000.0,3.9767,3.9827,3.9706,3.9827,333000.0
2011-03-02 10:40:00,6.58,6.6,6.58,6.6,290500.0,3.9767,3.9887,3.9767,3.9887,290500.0
2011-03-02 10:45:00,6.6,6.6,6.58,6.59,235700.0,3.9887,3.9887,3.9767,3.9827,235700.0
2011-03-02 10:50:00,6.59,6.6,6.58,6.58,186000.0,3.9827,3.9887,3.9767,3.9767,186000.0
2011-03-02 10:55:00,6.58,6.59,6.58,6.58,48400.0,3.9767,3.9827,3.9767,3.9767,48400.0
2011-03-02 11:00:00,6.58,6.59,6.57,6.58,190500.0,3.9767,3.9827,3.9706,3.9767,190500.0
2011-03-02 11:05:00,6.58,6.58,6.57,6.57,145900.0,3.9767,3.9767,3.9706,3.9706,145900.0
2011-03-02 11:10:00,6.58,6.58,6.57,6.58,46300.0,3.9767,3.9767,3.9706,3.9767,46300.0
2011-03-02 11:15:00,6.58,6.58,6.57,6.58,122600.0,3.9767,3.9767,3.9706,3.9767,122600.0
2011-03-02 11:20:00,6.58,6.58,6.56,6.56,805200.0,3.9767,3.9767,3.9646,3.9646,805200.0
2011-03-02 11:25:00,6.57,6.58,6.56,6.57,81500.0,3.9706,3.9767,3.9646,3.9706,81500.0
2011-03-02 11:30:00,6.58,6.58,6.57,6.57,84600.0,3.9767,3.9767,3.9706,3.9706,84600.0
2011-03-02 11:35:00,6.58,6.58,6.57,6.58,90900.0,3.9767,3.9767,3.9706,3.9767,90900.0
2011-03-02 11:40:00,6.58,6.58,6.57,6.58,102600.0,3.9767,3.9767,3.9706,3.9767,102600.0
2011-03-02 11:45:00,6.57,6.58,6.53,6.54,344000.0,3.9706,3.9767,3.9464,3.9525,344000.0
2011-03-02 11:50:00,6.53,6.54,6.52,6.52,114400.0,3.9464,3.9525,3.9404,3.9404,114400.0
2011-03-02 11:55:00,6.52,6.52,6.51,6.52,106100.0,3.9404,3.9404,3.9344,3.9404,106100.0
2011-03-02 12:00:00,6.52,6.52,6.51,6.52,129500.0,3.9404,3.9404,3.9344,3.9404,129500.0
2011-03-02 12:05:00,6.51,6.52,6.51,6.51,67800.0,3.9344,3.9404,3.9344,3.9344,67800.0
2011-03-02 12:10:00,6.52,6.54,6.51,6.52,430700.0,3.9404,3.9525,3.9344,3.9404,430700.0
2011-03-02 12:15:00,6.51,6.52,6.51,6.51,38000.0,3.9344,3.9404,3.9344,3.9344,38000.0
2011-03-02 12:20:00,6.51,6.53,6.51,6.52,227700.0,3.9344,3.9464,3.9344,3.9404,227700.0
2011-03-02 12:25:00,6.52,6.53,6.52,6.53,23400.0,3.9404,3.9464,3.9404,3.9464,23400.0
2011-03-02 12:30:00,6.53,6.54,6.52,6.54,85600.0,3.9464,3.9525,3.9404,3.9525,85600.0
2011-03-02 12:35:00,6.54,6.55,6.53,6.55,111100.0,3.9525,3.9585,3.9464,3.9585,111100.0
2011-03-02 12:40:00,6.55,6.55,6.54,6.55,52300.0,3.9585,3.9585,3.9525,3.9585,52300.0
2011-03-02 12:45:00,6.55,6.55,6.54,6.55,180200.0,3.9585,3.9585,3.9525,3.9585,180200.0
2011-03-02 12:50:00,6.54,6.55,6.54,6.55,29900.0,3.9525,3.9585,3.9525,3.9585,29900.0
2011-03-02 12:55:00,6.54,6.55,6.54,6.55,47700.0,3.9525,3.9585,3.9525,3.9585,47700.0
2011-03-02 13:00:00,6.55,6.55,6.54,6.55,39400.0,3.9585,3.9585,3.9525,3.9585,39400.0
2011-03-02 13:05:00,6.55,6.55,6.53,6.53,143600.0,3.9585,3.9585,3.9464,3.9464,143600.0
2011-03-02 13:10:00,6.53,6.53,6.52,6.53,42400.0,3.9464,3.9464,3.9404,3.9464,42400.0
2011-03-02 13:15:00,6.52,6.53,6.52,6.52,135900.0,3.9404,3.9464,3.9404,3.9404,135900.0
2011-03-02 13:20:00,6.52,6.53,6.52,6.53,36200.0,3.9404,3.9464,3.9404,3.9464,36200.0
2011-03-02 13:25:00,6.52,6.54,6.52,6.52,465700.0,3.9404,3.9525,3.9404,3.9404,465700.0
2011-03-02 13:30:00,6.52,6.53,6.52,6.53,98700.0,3.9404,3.9464,3.9404,3.9464,98700.0
2011-03-02 13:35:00,6.52,6.53,6.51,6.51,178800.0,3.9404,3.9464,3.9344,3.9344,178800.0
2011-03-02 13:40:00,6.51,6.52,6.51,6.52,477100.0,3.9344,3.9404,3.9344,3.9404,477100.0
2011-03-02 13:45:00,6.52,6.52,6.51,6.52,75400.0,3.9404,3.9404,3.9344,3.9404,75400.0
2011-03-02 13:50:00,6.52,6.52,6.51,6.52,74600.0,3.9404,3.9404,3.9344,3.9404,74600.0
2011-03-02 13:55:00,6.52,6.53,6.51,6.53,135400.0,3.9404,3.9464,3.9344,3.9464,135400.0
2011-03-02 14:00:00,6.52,6.54,6.52,6.52,145500.0,3.9404,3.9525,3.9404,3.9404,145500.0
2011-03-02 14:05:00,6.53,6.54,6.52,6.53,48800.0,3.9464,3.9525,3.9404,3.9464,48800.0
2011-03-02 14:10:00,6.53,6.55,6.53,6.55,99800.0,3.9464,3.9585,3.9464,3.9585,99800.0
2011-03-02 14:15:00,6.55,6.56,6.54,6.55,186800.0,3.9585,3.9646,3.9525,3.9585,186800.0
2011-03-02 14:20:00,6.54,6.55,6.54,6.55,86300.0,3.9525,3.9585,3.9525,3.9585,86300.0
2011-03-02 14:25:00,6.55,6.55,6.52,6.52,203300.0,3.9585,3.9585,3.9404,3.9404,203300.0
2011-03-02 14:30:00,6.53,6.55,6.52,6.54,93900.0,3.9464,3.9585,3.9404,3.9525,93900.0
2011-03-02 14:35:00,6.55,6.55,6.54,6.55,76700.0,3.9585,3.9585,3.9525,3.9585,76700.0
2011-03-02 14:40:00,6.55,6.55,6.54,6.55,62900.0,3.9585,3.9585,3.9525,3.9585,62900.0
2011-03-02 14:45:00,6.55,6.57,6.55,6.57,50900.0,3.9585,3.9706,3.9585,3.9706,50900.0
2011-03-02 14:50:00,6.57,6.57,6.56,6.56,87100.0,3.9706,3.9706,3.9646,3.9646,87100.0
2011-03-02 14:55:00,6.57,6.58,6.56,6.57,96500.0,3.9706,3.9767,3.9646,3.9706,96500.0
2011-03-02 15:00:00,6.57,6.58,6.57,6.58,151200.0,3.9706,3.9767,3.9706,3.9767,151200.0
2011-03-02 15:05:00,6.58,6.58,6.57,6.58,198500.0,3.9767,3.9767,3.9706,3.9767,198500.0
2011-03-02 15:10:00,6.58,6.58,6.57,6.58,37700.0,3.9767,3.9767,3.9706,3.9767,37700.0
2011-03-02 15:15:00,6.57,6.58,6.55,6.56,174300.0,3.9706,3.9767,3.9585,3.9646,174300.0
2011-03-02 15:20:00,6.56,6.59,6.56,6.59,456600.0,3.9646,3.9827,3.9646,3.9827,456600.0
2011-03-02 15:25:00,6.59,6.59,6.58,6.59,198500.0,3.9827,3.9827,3.9767,3.9827,198500.0
2011-03-02 15:30:00,6.59,6.59,6.57,6.57,251600.0,3.9827,3.9827,3.9706,3.9706,251600.0
2011-03-02 15:35:00,6.57,6.58,6.57,6.58,102400.0,3.9706,3.9767,3.9706,3.9767,102400.0
2011-03-02 15:40:00,6.58,6.58,6.57,6.58,146800.0,3.9767,3.9767,3.9706,3.9767,146800.0
2011-03-02 15:45:00,6.58,6.58,6.57,6.58,274900.0,3.9767,3.9767,3.9706,3.9767,274900.0
2011-03-02 15:50:00,6.58,6.58,6.57,6.57,247000.0,3.9767,3.9767,3.9706,3.9706,247000.0
2011-03-02 15:55:00,6.58,6.59,6.57,6.58,632500.0,3.9767,3.9827,3.9706,3.9767,632500.0
2011-03-03 09:30:00,6.69,6.75,6.68,6.75,526200.0,4.0431,4.0794,4.0371,4.0794,526200.0
2011-03-03 09:35:00,6.74,6.76,6.72,6.73,596100.0,4.0734,4.0854,4.0613,4.0673,596100.0
2011-03-03 09:40:00,6.73,6.74,6.72,6.73,178700.0,4.0673,4.0734,4.0613,4.0673,178700.0
2011-03-03 09:45:00,6.73,6.74,6.73,6.73,126600.0,4.0673,4.0734,4.0673,4.0673,126600.0
2011-03-03 09:50:00,6.73,6.74,6.69,6.71,205000.0,4.0673,4.0734,4.0431,4.0552,205000.0
2011-03-03 09:55:00,6.71,6.72,6.7,6.7,94200.0,4.0552,4.0613,4.0492,4.0492,94200.0
2011-03-03 10:00:00,6.7,6.7,6.66,6.67,338000.0,4.0492,4.0492,4.025,4.031,338000.0
2011-03-03 10:05:00,6.67,6.69,6.67,6.67,200900.0,4.031,4.0431,4.031,4.031,200900.0
2011-03-03 10:10:00,6.67,6.7,6.67,6.69,147100.0,4.031,4.0492,4.031,4.0431,147100.0
2011-03-03 10:15:00,6.7,6.71,6.69,6.69,115200.0,4.0492,4.0552,4.0431,4.0431,115200.0
2011-03-03 10:20:00,6.69,6.7,6.68,6.68,67300.0,4.0431,4.0492,4.0371,4.0371,67300.0
2011-03-03 10:25:00,6.68,6.69,6.67,6.68,178600.0,4.0371,4.0431,4.031,4.0371,178600.0
2011-03-03 10:30:00,6.68,6.69,6.65,6.65,257600.0,4.0371,4.0431,4.019,4.019,257600.0
2011-03-03 10:35:00,6.66,6.66,6.65,6.65,34100.0,4.025,4.025,4.019,4.019,34100.0
2011-03-03 10:40:00,6.66,6.68,6.65,6.66,467600.0,4.025,4.0371,4.019,4.025,467600.0
2011-03-03 10:45:00,6.66,6.67,6.64,6.67,519800.0,4.025,4.031,4.0129,4.031,519800.0
2011-03-03 10:50:00,6.67,6.68,6.67,6.68,98300.0,4.031,4.0371,4.031,4.0371,98300.0
2011-03-03 10:55:00,6.68,6.68,6.67,6.68,68100.0,4.0371,4.0371,4.031,4.0371,68100.0
2011-03-03 11:00:00,6.68,6.69,6.67,6.69,45700.0,4.0371,4.0431,4.031,4.0431,45700.0
2011-03-03 11:05:00,6.69,6.69,6.68,6.69,20200.0,4.0431,4.0431,4.0371,4.0431,20200.0
2011-03-03 11:10:00,6.69,6.69,6.68,6.68,73100.0,4.0431,4.0431,4.0371,4.0371,73100.0
2011-03-03 11:15:00,6.68,6.69,6.68,6.68,29700.0,4.0371,4.0431,4.0371,4.0371,29700.0
2011-03-03 11:20:00,6.69,6.69,6.68,6.68,18600.0,4.0431,4.0431,4.0371,4.0371,18600.0
2011-03-03 11:25:00,6.68,6.69,6.68,6.68,35500.0,4.0371,4.0431,4.0371,4.0371,35500.0
2011-03-03 11:30:00,6.68,6.69,6.67,6.67,59900.0,4.0371,4.0431,4.031,4.031,59900.0
2011-03-03 11:35:00,6.67,6.68,6.67,6.67,13300.0,4.031,4.0371,4.031,4.031,13300.0
2011-03-03 11:40:00,6.67,6.69,6.67,6.69,123200.0,4.031,4.0431,4.031,4.0431,123200.0
2011-03-03 11:45:00,6.68,6.7,6.68,6.7,138300.0,4.0371,4.0492,4.0371,4.0492,138300.0
2011-03-03 11:50:00,6.7,6.71,6.69,6.71,59600.0,4.0492,4.0552,4.0431,4.0552,59600.0
2011-03-03 11:55:00,6.71,6.71,6.7,6.71,9300.0,4.0552,4.0552,4.0492,4.0552,9300.0
2011-03-03 12:00:00,6.7,6.71,6.7,6.71,36300.0,4.0492,4.0552,4.0492,4.0552,36300.0
2011-03-03 12:05:00,6.7,6.71,6.7,6.71,34800.0,4.0492,4.0552,4.0492,4.0552,34800.0
2011-03-03 12:10:00,6.71,6.71,6.7,6.7,37200.0,4.0552,4.0552,4.0492,4.0492,37200.0
2011-03-03 12:15:00,6.71,6.71,6.7,6.7,13400.0,4.0552,4.0552,4.0492,4.0492,13400.0
2011-03-03 12:20:00,6.71,6.71,6.7,6.71,22500.0,4.0552,4.0552,4.0492,4.0552,22500.0
2011-03-03 12:25:00,6.71,6.71,6.7,6.7,44300.0,4.0552,4.0552,4.0492,4.0492,44300.0
2011-03-03 12:30:00,6.7,6.71,6.7,6.7,24100.0,4.0492,4.0552,4.0492,4.0492,24100.0
2011-03-03 12:35:00,6.7,6.71,6.7,6.7,67100.0,4.0492,4.0552,4.0492,4.0492,67100.0
2011-03-03 12:40:00,6.71,6.71,6.7,6.71,15600.0,4.0552,4.0552,4.0492,4.0552,15600.0
2011-03-03 12:45:00,6.7,6.71,6.69,6.7,113600.0,4.0492,4.0552,4.0431,4.0492,113600.0
2011-03-03 12:50:00,6.7,6.71,6.7,6.71,23900.0,4.0492,4.0552,4.0492,4.0552,23900.0
2011-03-03 12:55:00,6.71,6.71,6.7,6.7,20600.0,4.0552,4.0552,4.0492,4.0492,20600.0
2011-03-03 13:00:00,6.71,6.71,6.7,6.71,16100.0,4.0552,4.0552,4.0492,4.0552,16100.0
2011-03-03 13:05:00,6.7,6.71,6.7,6.7,40200.0,4.0492,4.0552,4.0492,4.0492,40200.0
2011-03-03 13:10:00,6.71,6.71,6.7,6.71,60500.0,4.0552,4.0552,4.0492,4.0552,60500.0
2011-03-03 13:15:00,6.71,6.71,6.69,6.7,213800.0,4.0552,4.0552,4.0431,4.0492,213800.0
2011-03-03 13:20:00,6.71,6.71,6.7,6.71,12900.0,4.0552,4.0552,4.0492,4.0552,12900.0
2011-03-03 13:25:00,6.7,6.73,6.7,6.72,562200.0,4.0492,4.0673,4.0492,4.0613,562200.0
2011-03-03 13:30:00,6.71,6.73,6.71,6.73,91300.0,4.0552,4.0673,4.0552,4.0673,91300.0
2011-03-03 13:35:00,6.72,6.73,6.71,6.73,138600.0,4.0613,4.0673,4.0552,4.0673,138600.0
2011-03-03 13:40:00,6.72,6.73,6.72,6.72,23500.0,4.0613,4.0673,4.0613,4.0613,23500.0
2011-03-03 13:45:00,6.73,6.73,6.72,6.73,82600.0,4.0673,4.0673,4.0613,4.0673,82600.0
2011-03-03 13:50:00,6.73,6.73,6.72,6.73,21800.0,4.0673,4.0673,4.0613,4.0673,21800.0
2011-03-03 13:55:00,6.73,6.73,6.72,6.73,103300.0,4.0673,4.0673,4.0613,4.0673,103300.0
2011-03-03 14:00:00,6.73,6.73,6.72,6.73,30000.0,4.0673,4.0673,4.0613,4.0673,30000.0
2011-03-03 14:05:00,6.73,6.73,6.7,6.71,241300.0,4.0673,4.0673,4.0492,4.0552,241300.0
2011-03-03 14:10:00,6.7,6.72,6.7,6.72,157400.0,4.0492,4.0613,4.0492,4.0613,157400.0
2011-03-03 14:15:00,6.72,6.72,6.71,6.72,12600.0,4.0613,4.0613,4.0552,4.0613,12600.0
2011-03-03 14:20:00,6.71,6.72,6.7,6.7,118900.0,4.0552,4.0613,4.0492,4.0492,118900.0
2011-03-03 14:25:00,6.7,6.71,6.67,6.69,916900.0,4.0492,4.0552,4.031,4.0431,916900.0
2011-03-03 14:30:00,6.69,6.72,6.68,6.71,726100.0,4.0431,4.0613,4.0371,4.0552,726100.0
2011-03-03 14:35:00,6.71,6.76,6.7,6.76,1665600.0,4.0552,4.0854,4.0492,4.0854,1665600.0
2011-03-03 14:40:00,6.75,6.77,6.73,6.77,802700.0,4.0794,4.0915,4.0673,4.0915,802700.0
2011-03-03 14:45:00,6.77,6.78,6.72,6.74,1098400.0,4.0915,4.0975,4.0613,4.0734,1098400.0
2011-03-03 14:50:00,6.74,6.74,6.73,6.73,46400.0,4.0734,4.0734,4.0673,4.0673,46400.0
2011-03-03 14:55:00,6.73,6.76,6.73,6.76,165600.0,4.0673,4.0854,4.0673,4.0854,165600.0
2011-03-03 15:00:00,6.75,6.76,6.75,6.75,35000.0,4.0794,4.0854,4.0794,4.0794,35000.0
2011-03-03 15:05:00,6.76,6.76,6.74,6.74,158500.0,4.0854,4.0854,4.0734,4.0734,158500.0
2011-03-03 15:10:00,6.74,6.75,6.73,6.74,129900.0,4.0734,4.0794,4.0673,4.0734,129900.0
2011-03-03 15:15:00,6.74,6.75,6.73,6.74,70000.0,4.0734,4.0794,4.0673,4.0734,70000.0
2011-03-03 15:20:00,6.74,6.74,6.73,6.73,46600.0,4.0734,4.0734,4.0673,4.0673,46600.0
2011-03-03 15:25:00,6.73,6.74,6.73,6.74,50300.0,4.0673,4.0734,4.0673,4.0734,50300.0
2011-03-03 15:30:00,6.74,6.74,6.73,6.74,87000.0,4.0734,4.0734,4.0673,4.0734,87000.0
2011-03-03 15:35:00,6.74,6.74,6.73,6.74,183000.0,4.0734,4.0734,4.0673,4.0734,183000.0
2011-03-03 15:40:00,6.74,6.76,6.73,6.75,266900.0,4.0734,4.0854,4.0673,4.0794,266900.0
2011-03-03 15:45:00,6.75,6.76,6.74,6.74,180100.0,4.0794,4.0854,4.0734,4.0734,180100.0
2011-03-03 15:50:00,6.74,6.75,6.69,6.7,1790700.0,4.0734,4.0794,4.0431,4.0492,1790700.0
2011-03-03 15:55:00,6.7,6.71,6.69,6.69,823500.0,4.0492,4.0552,4.0431,4.0431,823500.0
2011-03-04 09:30:00,6.69,6.7,6.67,6.68,155200.0,4.0431,4.0492,4.031,4.0371,155200.0
2011-03-04 09:35:00,6.68,6.68,6.65,6.67,155700.0,4.0371,4.0371,4.019,4.031,155700.0
2011-03-04 09:40:00,6.67,6.68,6.64,6.64,144900.0,4.031,4.0371,4.0129,4.0129,144900.0
2011-03-04 09:45:00,6.64,6.68,6.64,6.67,339600.0,4.0129,4.0371,4.0129,4.031,339600.0
2011-03-04 09:50:00,6.68,6.68,6.66,6.67,71600.0,4.0371,4.0371,4.025,4.031,71600.0
2011-03-04 09:55:00,6.68,6.69,6.68,6.68,78700.0,4.0371,4.0431,4.0371,4.0371,78700.0
2011-03-04 10:00:00,6.68,6.69,6.67,6.68,70100.0,4.0371,4.0431,4.031,4.0371,70100.0
2011-03-04 10:05:00,6.68,6.68,6.61,6.61,402700.0,4.0371,4.0371,3.9948,3.9948,402700.0
2011-03-04 10:10:00,6.61,6.62,6.59,6.59,108700.0,3.9948,4.0008,3.9827,3.9827,108700.0
2011-03-04 10:15:00,6.6,6.62,6.59,6.61,181200.0,3.9887,4.0008,3.9827,3.9948,181200.0
2011-03-04 10:20:00,6.61,6.61,6.6,6.61,25500.0,3.9948,3.9948,3.9887,3.9948,25500.0
2011-03-04 10:25:00,6.6,6.6,6.56,6.59,275200.0,3.9887,3.9887,3.9646,3.9827,275200.0
2011-03-04 10:30:00,6.59,6.6,6.57,6.58,132900.0,3.9827,3.9887,3.9706,3.9767,132900.0
2011-03-04 10:35:00,6.57,6.59,6.57,6.57,174700.0,3.9706,3.9827,3.9706,3.9706,174700.0
2011-03-04 10:40:00,6.58,6.58,6.56,6.56,203400.0,3.9767,3.9767,3.9646,3.9646,203400.0
2011-03-04 10:45:00,6.56,6.58,6.56,6.58,94000.0,3.9646,3.9767,3.9646,3.9767,94000.0
2011-03-04 10:50:00,6.58,6.58,6.57,6.57,48700.0,3.9767,3.9767,3.9706,3.9706,48700.0
2011-03-04 10:55:00,6.57,6.58,6.56,6.56,130900.0,3.9706,3.9767,3.9646,3.9646,130900.0
2011-03-04 11:00:00,6.56,6.57,6.54,6.55,250700.0,3.9646,3.9706,3.9525,3.9585,250700.0
2011-03-04 11:05:00,6.54,6.57,6.54,6.56,307200.0,3.9525,3.9706,3.9525,3.9646,307200.0
2011-03-04 11:10:00,6.56,6.58,6.54,6.58,169800.0,3.9646,3.9767,3.9525,3.9767,169800.0
2011-03-04 11:15:00,6.58,6.58,6.56,6.56,96300.0,3.9767,3.9767,3.9646,3.9646,96300.0
2011-03-04 11:20:00,6.56,6.57,6.55,6.55,156900.0,3.9646,3.9706,3.9585,3.9585,156900.0
2011-03-04 11:25:00,6.55,6.56,6.55,6.55,133100.0,3.9585,3.9646,3.9585,3.9585,133100.0
2011-03-04 11:30:00,6.55,6.58,6.53,6.57,748500.0,3.9585,3.9767,3.9464,3.9706,748500.0
2011-03-04 11:35:00,6.58,6.58,6.56,6.57,102900.0,3.9767,3.9767,3.9646,3.9706,102900.0
2011-03-04 11:40:00,6.57,6.57,6.55,6.56,41100.0,3.9706,3.9706,3.9585,3.9646,41100.0
2011-03-04 11:45:00,6.56,6.57,6.55,6.57,122700.0,3.9646,3.9706,3.9585,3.9706,122700.0
2011-03-04 11:50:00,6.57,6.57,6.56,6.56,28300.0,3.9706,3.9706,3.9646,3.9646,28300.0
2011-03-04 11:55:00,6.56,6.57,6.54,6.54,287600.0,3.9646,3.9706,3.9525,3.9525,287600.0
2011-03-04 12:00:00,6.54,6.55,6.54,6.54,69400.0,3.9525,3.9585,3.9525,3.9525,69400.0
2011-03-04 12:05:00,6.54,6.56,6.54,6.55,124000.0,3.9525,3.9646,3.9525,3.9585,124000.0
2011-03-04 12:10:00,6.56,6.56,6.53,6.54,162700.0,3.9646,3.9646,3.9464,3.9525,162700.0
2011-03-04 12:15:00,6.54,6.55,6.53,6.55,162100.0,3.9525,3.9585,3.9464,3.9585,162100.0
2011-03-04 12:20:00,6.55,6.55,6.52,6.54,285500.0,3.9585,3.9585,3.9404,3.9525,285500.0
2011-03-04 12:25:00,6.53,6.54,6.53,6.54,32000.0,3.9464,3.9525,3.9464,3.9525,32000.0
2011-03-04 12:30:00,6.54,6.54,6.52,6.54,99800.0,3.9525,3.9525,3.9404,3.9525,99800.0
2011-03-04 12:35:00,6.54,6.54,6.53,6.54,55000.0,3.9525,3.9525,3.9464,3.9525,55000.0
2011-03-04 12:40:00,6.54,6.55,6.53,6.54,53300.0,3.9525,3.9585,3.9464,3.9525,53300.0
2011-03-04 12:45:00,6.54,6.54,6.53,6.54,13700.0,3.9525,3.9525,3.9464,3.9525,13700.0
2011-03-04 12:50:00,6.54,6.54,6.53,6.54,35000.0,3.9525,3.9525,3.9464,3.9525,35000.0
2011-03-04 12:55:00,6.54,6.54,6.51,6.51,226900.0,3.9525,3.9525,3.9344,3.9344,226900.0
2011-03-04 13:00:00,6.52,6.53,6.51,6.52,149700.0,3.9404,3.9464,3.9344,3.9404,149700.0
2011-03-04 13:05:00,6.52,6.53,6.51,6.52,247000.0,3.9404,3.9464,3.9344,3.9404,247000.0
2011-03-04 13:10:00,6.51,6.52,6.5,6.5,268600.0,3.9344,3.9404,3.9283,3.9283,268600.0
2011-03-04 13:15:00,6.51,6.52,6.5,6.52,122900.0,3.9344,3.9404,3.9283,3.9404,122900.0
2011-03-04 13:20:00,6.51,6.52,6.51,6.52,50700.0,3.9344,3.9404,3.9344,3.9404,50700.0
2011-03-04 13:25:00,6.52,6.52,6.51,6.52,19200.0,3.9404,3.9404,3.9344,3.9404,19200.0
2011-03-04 13:30:00,6.52,6.53,6.51,6.53,43800.0,3.9404,3.9464,3.9344,3.9464,43800.0
2011-03-04 13:35:00,6.52,6.54,6.52,6.54,45700.0,3.9404,3.9525,3.9404,3.9525,45700.0
2011-03-04 13:40:00,6.54,6.54,6.52,6.53,99800.0,3.9525,3.9525,3.9404,3.9464,99800.0
2011-03-04 13:45:00,6.52,6.53,6.52,6.53,39500.0,3.9404,3.9464,3.9404,3.9464,39500.0
2011-03-04 13:50:00,6.53,6.53,6.52,6.53,39700.0,3.9464,3.9464,3.9404,3.9464,39700.0
2011-03-04 13:55:00,6.52,6.53,6.51,6.53,109700.0,3.9404,3.9464,3.9344,3.9464,109700.0
2011-03-04 14:00:00,6.53,6.53,6.52,6.53,27700.0,3.9464,3.9464,3.9404,3.9464,27700.0
2011-03-04 14:05:00,6.53,6.53,6.5,6.51,167800.0,3.9464,3.9464,3.9283,3.9344,167800.0
2011-03-04 14:10:00,6.5,6.51,6.5,6.5,39100.0,3.9283,3.9344,3.9283,3.9283,39100.0
2011-03-04 14:15:00,6.51,6.51,6.5,6.5,33900.0,3.9344,3.9344,3.9283,3.9283,33900.0
2011-03-04 14:20:00,6.5,6.53,6.5,6.52,581900.0,3.9283,3.9464,3.9283,3.9404,581900.0
2011-03-04 14:25:00,6.53,6.53,6.52,6.53,38700.0,3.9464,3.9464,3.9404,3.9464,38700.0
2011-03-04 14:30:00,6.53,6.53,6.52,6.53,16200.0,3.9464,3.9464,3.9404,3.9464,16200.0
2011-03-04 14:35:00,6.52,6.53,6.52,6.53,87700.0,3.9404,3.9464,3.9404,3.9464,87700.0
2011-03-04 14:40:00,6.52,6.54,6.52,6.53,94500.0,3.9404,3.9525,3.9404,3.9464,94500.0
2011-03-04 14:45:00,6.54,6.54,6.53,6.53,38900.0,3.9525,3.9525,3.9464,3.9464,38900.0
2011-03-04 14:50:00,6.54,6.55,6.53,6.54,116000.0,3.9525,3.9585,3.9464,3.9525,116000.0
2011-03-04 14:55:00,6.55,6.58,6.54,6.58,260600.0,3.9585,3.9767,3.9525,3.9767,260600.0
2011-03-04 15:00:00,6.58,6.6,6.58,6.6,226100.0,3.9767,3.9887,3.9767,3.9887,226100.0
2011-03-04 15:05:00,6.6,6.6,6.58,6.59,158700.0,3.9887,3.9887,3.9767,3.9827,158700.0
2011-03-04 15:10:00,6.59,6.61,6.58,6.6,294000.0,3.9827,3.9948,3.9767,3.9887,294000.0
2011-03-04 15:15:00,6.59,6.6,6.59,6.59,65300.0,3.9827,3.9887,3.9827,3.9827,65300.0
2011-03-04 15:20:00,6.6,6.6,6.57,6.58,212900.0,3.9887,3.9887,3.9706,3.9767,212900.0
2011-03-04 15:25:00,6.57,6.6,6.57,6.6,366300.0,3.9706,3.9887,3.9706,3.9887,366300.0
2011-03-04 15:30:00,6.6,6.61,6.58,6.61,480300.0,3.9887,3.9948,3.9767,3.9948,480300.0
2011-03-04 15:35:00,6.61,6.61,6.6,6.61,95500.0,3.9948,3.9948,3.9887,3.9948,95500.0
2011-03-04 15:40:00,6.6,6.63,6.6,6.63,437000.0,3.9887,4.0069,3.9887,4.0069,437000.0
2011-03-04 15:45:00,6.63,6.66,6.62,6.66,368000.0,4.0069,4.025,4.0008,4.025,368000.0
2011-03-04 15:50:00,6.66,6.67,6.65,6.67,641400.0,4.025,4.031,4.019,4.031,641400.0
2011-03-04 15:55:00,6.67,6.68,6.65,6.66,1071600.0,4.031,4.0371,4.019,4.025,1071600.0
2011-03-07 09:30:00,6.66,6.67,6.65,6.66,406200.0,4.025,4.031,4.019,4.025,406200.0
2011-03-07 09:35:00,6.65,6.69,6.65,6.68,741200.0,4.019,4.0431,4.019,4.0371,741200.0
2011-03-07 09:40:00,6.68,6.69,6.67,6.68,254000.0,4.0371,4.0431,4.031,4.0371,254000.0
2011-03-07 09:45:00,6.69,6.69,6.65,6.68,285200.0,4.0431,4.0431,4.019,4.0371,285200.0
2011-03-07 09:50:00,6.67,6.69,6.65,6.65,211100.0,4.031,4.0431,4.019,4.019,211100.0
2011-03-07 09:55:00,6.65,6.66,6.65,6.65,112800.0,4.019,4.025,4.019,4.019,112800.0
2011-03-07 10:00:00,6.65,6.66,6.65,6.66,266700.0,4.019,4.025,4.019,4.025,266700.0
2011-03-07 10:05:00,6.65,6.66,6.63,6.64,407000.0,4.019,4.025,4.0069,4.0129,407000.0
2011-03-07 10:10:00,6.64,6.67,6.64,6.65,418300.0,4.0129,4.031,4.0129,4.019,418300.0
2011-03-07 10:15:00,6.65,6.66,6.65,6.66,92200.0,4.019,4.025,4.019,4.025,92200.0
2011-03-07 10:20:00,6.65,6.66,6.65,6.66,96300.0,4.019,4.025,4.019,4.025,96300.0
2011-03-07 10:25:00,6.65,6.66,6.65,6.66,108700.0,4.019,4.025,4.019,4.025,108700.0
2011-03-07 10:30:00,6.65,6.66,6.64,6.64,214800.0,4.019,4.025,4.0129,4.0129,214800.0
2011-03-07 10:35:00,6.64,6.65,6.63,6.63,273500.0,4.0129,4.019,4.0069,4.0069,273500.0
2011-03-07 10:40:00,6.64,6.64,6.61,6.61,225200.0,4.0129,4.0129,3.9948,3.9948,225200.0
2011-03-07 10:45:00,6.61,6.63,6.6,6.63,219300.0,3.9948,4.0069,3.9887,4.0069,219300.0
2011-03-07 10:50:00,6.63,6.63,6.61,6.61,133400.0,4.0069,4.0069,3.9948,3.9948,133400.0
2011-03-07 10:55:00,6.61,6.62,6.6,6.6,116600.0,3.9948,4.0008,3.9887,3.9887,116600.0
2011-03-07 11:00:00,6.6,6.61,6.58,6.59,172500.0,3.9887,3.9948,3.9767,3.9827,172500.0
2011-03-07 11:05:00,6.59,6.61,6.58,6.61,171200.0,3.9827,3.9948,3.9767,3.9948,171200.0
2011-03-07 11:10:00,6.61,6.61,6.59,6.6,126200.0,3.9948,3.9948,3.9827,3.9887,126200.0
2011-03-07 11:15:00,6.59,6.6,6.58,6.59,457500.0,3.9827,3.9887,3.9767,3.9827,457500.0
2011-03-07 11:20:00,6.6,6.6,6.59,6.6,44100.0,3.9887,3.9887,3.9827,3.9887,44100.0
2011-03-07 11:25:00,6.59,6.6,6.59,6.59,54600.0,3.9827,3.9887,3.9827,3.9827,54600.0
2011-03-07 11:30:00,6.6,6.6,6.57,6.57,110700.0,3.9887,3.9887,3.9706,3.9706,110700.0
2011-03-07 11:35:00,6.57,6.6,6.57,6.6,144100.0,3.9706,3.9887,3.9706,3.9887,144100.0
2011-03-07 11:40:00,6.59,6.6,6.58,6.58,97600.0,3.9827,3.9887,3.9767,3.9767,97600.0
2011-03-07 11:45:00,6.59,6.59,6.57,6.57,114800.0,3.9827,3.9827,3.9706,3.9706,114800.0
2011-03-07 11:50:00,6.57,6.58,6.57,6.57,85500.0,3.9706,3.9767,3.9706,3.9706,85500.0
2011-03-07 11:55:00,6.57,6.58,6.57,6.58,65300.0,3.9706,3.9767,3.9706,3.9767,65300.0
2011-03-07 12:00:00,6.58,6.58,6.57,6.58,47300.0,3.9767,3.9767,3.9706,3.9767,47300.0
2011-03-07 12:05:00,6.58,6.59,6.57,6.59,119100.0,3.9767,3.9827,3.9706,3.9827,119100.0
2011-03-07 12:10:00,6.58,6.59,6.57,6.58,52700.0,3.9767,3.9827,3.9706,3.9767,52700.0
2011-03-07 12:15:00,6.57,6.58,6.57,6.58,54900.0,3.9706,3.9767,3.9706,3.9767,54900.0
2011-03-07 12:20:00,6.58,6.58,6.57,6.58,45100.0,3.9767,3.9767,3.9706,3.9767,45100.0
2011-03-07 12:25:00,6.57,6.58,6.56,6.56,107000.0,3.9706,3.9767,3.9646,3.9646,107000.0
2011-03-07 12:30:00,6.57,6.57,6.56,6.57,35200.0,3.9706,3.9706,3.9646,3.9706,35200.0
2011-03-07 12:35:00,6.56,6.57,6.56,6.56,37400.0,3.9646,3.9706,3.9646,3.9646,37400.0
2011-03-07 12:40:00,6.57,6.57,6.56,6.56,48400.0,3.9706,3.9706,3.9646,3.9646,48400.0
2011-03-07 12:45:00,6.56,6.56,6.55,6.55,76400.0,3.9646,3.9646,3.9585,3.9585,76400.0
2011-03-07 12:50:00,6.56,6.56,6.54,6.55,73600.0,3.9646,3.9646,3.9525,3.9585,73600.0
2011-03-07 12:55:00,6.55,6.55,6.52,6.52,129400.0,3.9585,3.9585,3.9404,3.9404,129400.0
2011-03-07 13:00:00,6.52,6.53,6.51,6.51,203400.0,3.9404,3.9464,3.9344,3.9344,203400.0
2011-03-07 13:05:00,6.52,6.52,6.51,6.52,159500.0,3.9404,3.9404,3.9344,3.9404,159500.0
2011-03-07 13:10:00,6.51,6.52,6.51,6.52,87700.0,3.9344,3.9404,3.9344,3.9404,87700.0
2011-03-07 13:15:00,6.52,6.53,6.51,6.52,169700.0,3.9404,3.9464,3.9344,3.9404,169700.0
2011-03-07 13:20:00,6.52,6.53,6.52,6.52,86700.0,3.9404,3.9464,3.9404,3.9404,86700.0
2011-03-07 13:25:00,6.52,6.52,6.51,6.52,142200.0,3.9404,3.9404,3.9344,3.9404,142200.0
2011-03-07 13:30:00,6.52,6.52,6.51,6.52,80200.0,3.9404,3.9404,3.9344,3.9404,80200.0
2011-03-07 13:35:00,6.52,6.52,6.51,6.51,184400.0,3.9404,3.9404,3.9344,3.9344,184400.0
2011-03-07 13:40:00,6.52,6.52,6.51,6.51,38400.0,3.9404,3.9404,3.9344,3.9344,38400.0
2011-03-07 13:45:00,6.52,6.52,6.5,6.51,347600.0,3.9404,3.9404,3.9283,3.9344,347600.0
2011-03-07 13:50:00,6.5,6.51,6.5,6.5,96500.0,3.9283,3.9344,3.9283,3.9283,96500.0
2011-03-07 13:55:00,6.51,6.53,6.5,6.53,164000.0,3.9344,3.9464,3.9283,3.9464,164000.0
2011-03-07 14:00:00,6.53,6.53,6.52,6.53,53300.0,3.9464,3.9464,3.9404,3.9464,53300.0
2011-03-07 14:05:00,6.53,6.53,6.51,6.51,101600.0,3.9464,3.9464,3.9344,3.9344,101600.0
2011-03-07 14:10:00,6.51,6.52,6.51,6.52,76900.0,3.9344,3.9404,3.9344,3.9404,76900.0
2011-03-07 14:15:00,6.51,6.54,6.51,6.54,96900.0,3.9344,3.9525,3.9344,3.9525,96900.0
2011-03-07 14:20:00,6.54,6.54,6.52,6.52,63700.0,3.9525,3.9525,3.9404,3.9404,63700.0
2011-03-07 14:25:00,6.53,6.53,6.52,6.53,48400.0,3.9464,3.9464,3.9404,3.9464,48400.0
2011-03-07 14:30:00,6.52,6.53,6.51,6.51,81900.0,3.9404,3.9464,3.9344,3.9344,81900.0
2011-03-07 14:35:00,6.51,6.52,6.51,6.51,81600.0,3.9344,3.9404,3.9344,3.9344,81600.0
2011-03-07 14:40:00,6.51,6.52,6.5,6.5,129000.0,3.9344,3.9404,3.9283,3.9283,129000.0
2011-03-07 14:45:00,6.5,6.51,6.5,6.5,87600.0,3.9283,3.9344,3.9283,3.9283,87600.0
2011-03-07 14:50:00,6.5,6.51,6.5,6.5,88400.0,3.9283,3.9344,3.9283,3.9283,88400.0
2011-03-07 14:55:00,6.5,6.51,6.5,6.51,124200.0,3.9283,3.9344,3.9283,3.9344,124200.0
2011-03-07 15:00:00,6.5,6.52,6.5,6.51,342100.0,3.9283,3.9404,3.9283,3.9344,342100.0
2011-03-07 15:05:00,6.52,6.55,6.51,6.55,425300.0,3.9404,3.9585,3.9344,3.9585,425300.0
2011-03-07 15:10:00,6.54,6.55,6.54,6.54,86200.0,3.9525,3.9585,3.9525,3.9525,86200.0
2011-03-07 15:15:00,6.54,6.56,6.53,6.55,241900.0,3.9525,3.9646,3.9464,3.9585,241900.0
2011-03-07 15:20:00,6.55,6.56,6.52,6.54,225400.0,3.9585,3.9646,3.9404,3.9525,225400.0
2011-03-07 15:25:00,6.54,6.57,6.53,6.57,180100.0,3.9525,3.9706,3.9464,3.9706,180100.0
2011-03-07 15:30:00,6.56,6.57,6.55,6.56,300300.0,3.9646,3.9706,3.9585,3.9646,300300.0
2011-03-07 15:35:00,6.56,6.57,6.55,6.56,279200.0,3.9646,3.9706,3.9585,3.9646,279200.0
2011-03-07 15:40:00,6.55,6.56,6.54,6.54,103600.0,3.9585,3.9646,3.9525,3.9525,103600.0
2011-03-07 15:45:00,6.55,6.55,6.53,6.53,409700.0,3.9585,3.9585,3.9464,3.9464,409700.0
2011-03-07 15:50:00,6.53,6.54,6.52,6.53,404000.0,3.9464,3.9525,3.9404,3.9464,404000.0
2011-03-07 15:55:00,6.53,6.54,6.53,6.54,815500.0,3.9464,3.9525,3.9464,3.9525,815500.0
2011-03-08 09:30:00,6.56,6.62,6.55,6.62,250800.0,3.9646,4.0008,3.9585,4.0008,250800.0
2011-03-08 09:35:00,6.62,6.62,6.58,6.58,264700.0,4.0008,4.0008,3.9767,3.9767,264700.0
2011-03-08 09:40:00,6.59,6.62,6.58,6.62,553000.0,3.9827,4.0008,3.9767,4.0008,553000.0
2011-03-08 09:45:00,6.61,6.62,6.59,6.62,312000.0,3.9948,4.0008,3.9827,4.0008,312000.0
2011-03-08 09:50:00,6.62,6.67,6.62,6.66,299500.0,4.0008,4.031,4.0008,4.025,299500.0
2011-03-08 09:55:00,6.66,6.71,6.65,6.71,390100.0,4.025,4.0552,4.019,4.0552,390100.0
2011-03-08 10:00:00,6.71,6.71,6.7,6.7,225300.0,4.0552,4.0552,4.0492,4.0492,225300.0
2011-03-08 10:05:00,6.71,6.73,6.7,6.73,282500.0,4.0552,4.0673,4.0492,4.0673,282500.0
2011-03-08 10:10:00,6.72,6.75,6.72,6.74,291000.0,4.0613,4.0794,4.0613,4.0734,291000.0
2011-03-08 10:15:00,6.74,6.77,6.73,6.75,611200.0,4.0734,4.0915,4.0673,4.0794,611200.0
2011-03-08 10:20:00,6.75,6.76,6.74,6.75,225400.0,4.0794,4.0854,4.0734,4.0794,225400.0
2011-03-08 10:25:00,6.75,6.76,6.74,6.76,269400.0,4.0794,4.0854,4.0734,4.0854,269400.0
2011-03-08 10:30:00,6.76,6.76,6.73,6.74,263300.0,4.0854,4.0854,4.0673,4.0734,263300.0
2011-03-08 10:35:00,6.74,6.76,6.74,6.75,232500.0,4.0734,4.0854,4.0734,4.0794,232500.0
2011-03-08 10:40:00,6.75,6.76,6.74,6.76,211800.0,4.0794,4.0854,4.0734,4.0854,211800.0
2011-03-08 10:45:00,6.75,6.76,6.75,6.75,82200.0,4.0794,4.0854,4.0794,4.0794,82200.0
2011-03-08 10:50:00,6.76,6.76,6.75,6.76,89700.0,4.0854,4.0854,4.0794,4.0854,89700.0
2011-03-08 10:55:00,6.75,6.76,6.74,6.74,419200.0,4.0794,4.0854,4.0734,4.0734,419200.0
2011-03-08 11:00:00,6.74,6.75,6.74,6.75,63400.0,4.0734,4.0794,4.0734,4.0794,63400.0
2011-03-08 11:05:00,6.75,6.75,6.74,6.75,72300.0,4.0794,4.0794,4.0734,4.0794,72300.0
2011-03-08 11:10:00,6.75,6.78,6.74,6.78,227300.0,4.0794,4.0975,4.0734,4.0975,227300.0
2011-03-08 11:15:00,6.78,6.78,6.73,6.75,284000.0,4.0975,4.0975,4.0673,4.0794,284000.0
2011-03-08 11:20:00,6.75,6.78,6.73,6.78,357900.0,4.0794,4.0975,4.0673,4.0975,357900.0
2011-03-08 11:25:00,6.77,6.79,6.77,6.78,89400.0,4.0915,4.1036,4.0915,4.0975,89400.0
2011-03-08 11:30:00,6.79,6.79,6.75,6.79,550500.0,4.1036,4.1036,4.0794,4.1036,550500.0
2011-03-08 11:35:00,6.78,6.79,6.78,6.78,85700.0,4.0975,4.1036,4.0975,4.0975,85700.0
2011-03-08 11:40:00,6.78,6.79,6.78,6.79,250000.0,4.0975,4.1036,4.0975,4.1036,250000.0
2011-03-08 11:45:00,6.79,6.79,6.78,6.79,265700.0,4.1036,4.1036,4.0975,4.1036,265700.0
2011-03-08 11:50:00,6.78,6.79,6.78,6.79,71200.0,4.0975,4.1036,4.0975,4.1036,71200.0
2011-03-08 11:55:00,6.79,6.81,6.79,6.81,284500.0,4.1036,4.1157,4.1036,4.1157,284500.0
2011-03-08 12:00:00,6.81,6.81,6.79,6.79,278900.0,4.1157,4.1157,4.1036,4.1036,278900.0
2011-03-08 12:05:00,6.79,6.8,6.77,6.78,698300.0,4.1036,4.1096,4.0915,4.0975,698300.0
2011-03-08 12:10:00,6.77,6.78,6.77,6.78,46900.0,4.0915,4.0975,4.0915,4.0975,46900.0
2011-03-08 12:15:00,6.78,6.78,6.77,6.78,31400.0,4.0975,4.0975,4.0915,4.0975,31400.0
2011-03-08 12:20:00,6.77,6.79,6.77,6.79,67200.0,4.0915,4.1036,4.0915,4.1036,67200.0
2011-03-08 12:25:00,6.79,6.79,6.77,6.78,96600.0,4.1036,4.1036,4.0915,4.0975,96600.0
2011-03-08 12:30:00,6.78,6.78,6.77,6.78,32400.0,4.0975,4.0975,4.0915,4.0975,32400.0
2011-03-08 12:35:00,6.78,6.79,6.77,6.79,70200.0,4.0975,4.1036,4.0915,4.1036,70200.0
2011-03-08 12:40:00,6.79,6.79,6.78,6.79,31300.0,4.1036,4.1036,4.0975,4.1036,31300.0
2011-03-08 12:45:00,6.79,6.79,6.78,6.79,35700.0,4.1036,4.1036,4.0975,4.1036,35700.0
2011-03-08 12:50:00,6.79,6.79,6.77,6.77,125900.0,4.1036,4.1036,4.0915,4.0915,125900.0
2011-03-08 12:55:00,6.77,6.78,6.77,6.78,24700.0,4.0915,4.0975,4.0915,4.0975,24700.0
2011-03-08 13:00:00,6.77,6.78,6.77,6.78,49800.0,4.0915,4.0975,4.0915,4.0975,49800.0
2011-03-08 13:05:00,6.78,6.78,6.77,6.78,58400.0,4.0975,4.0975,4.0915,4.0975,58400.0
2011-03-08 13:10:00,6.78,6.79,6.77,6.79,91600.0,4.0975,4.1036,4.0915,4.1036,91600.0
2011-03-08 13:15:00,6.79,6.8,6.78,6.8,114500.0,4.1036,4.1096,4.0975,4.1096,114500.0
2011-03-08 13:20:00,6.8,6.81,6.79,6.81,101600.0,4.1096,4.1157,4.1036,4.1157,101600.0
2011-03-08 13:25:00,6.8,6.81,6.8,6.81,54300.0,4.1096,4.1157,4.1096,4.1157,54300.0
2011-03-08 13:30:00,6.81,6.82,6.8,6.82,159500.0,4.1157,4.1217,4.1096,4.1217,159500.0
2011-03-08 13:35:00,6.82,6.83,6.81,6.83,160300.0,4.1217,4.1277,4.1157,4.1277,160300.0
2011-03-08 13:40:00,6.83,6.83,6.82,6.83,48600.0,4.1277,4.1277,4.1217,4.1277,48600.0
2011-03-08 13:45:00,6.82,6.83,6.81,6.82,118700.0,4.1217,4.1277,4.1157,4.1217,118700.0
2011-03-08 13:50:00,6.81,6.82,6.81,6.81,39400.0,4.1157,4.1217,4.1157,4.1157,39400.0
2011-03-08 13:55:00,6.82,6.82,6.81,6.82,66200.0,4.1217,4.1217,4.1157,4.1217,66200.0
2011-03-08 14:00:00,6.82,6.82,6.79,6.8,185400.0,4.1217,4.1217,4.1036,4.1096,185400.0
2011-03-08 14:05:00,6.79,6.8,6.79,6.79,85300.0,4.1036,4.1096,4.1036,4.1036,85300.0
2011-03-08 14:10:00,6.79,6.8,6.79,6.79,121900.0,4.1036,4.1096,4.1036,4.1036,121900.0
2011-03-08 14:15:00,6.79,6.8,6.79,6.79,118000.0,4.1036,4.1096,4.1036,4.1036,118000.0
2011-03-08 14:20:00,6.8,6.8,6.79,6.79,58000.0,4.1096,4.1096,4.1036,4.1036,58000.0
2011-03-08 14:25:00,6.79,6.8,6.79,6.79,88300.0,4.1036,4.1096,4.1036,4.1036,88300.0
2011-03-08 14:30:00,6.79,6.81,6.79,6.8,144600.0,4.1036,4.1157,4.1036,4.1096,144600.0
2011-03-08 14:35:00,6.8,6.81,6.8,6.8,43300.0,4.1096,4.1157,4.1096,4.1096,43300.0
2011-03-08 14:40:00,6.81,6.82,6.8,6.81,178600.0,4.1157,4.1217,4.1096,4.1157,178600.0
2011-03-08 14:45:00,6.82,6.82,6.81,6.82,95400.0,4.1217,4.1217,4.1157,4.1217,95400.0
2011-03-08 14:50:00,6.81,6.82,6.81,6.81,45500.0,4.1157,4.1217,4.1157,4.1157,45500.0
2011-03-08 14:55:00,6.82,6.82,6.81,6.82,39200.0,4.1217,4.1217,4.1157,4.1217,39200.0
2011-03-08 15:00:00,6.81,6.82,6.81,6.81,44800.0,4.1157,4.1217,4.1157,4.1157,44800.0
2011-03-08 15:05:00,6.81,6.83,6.81,6.83,211600.0,4.1157,4.1277,4.1157,4.1277,211600.0
2011-03-08 15:10:00,6.83,6.84,6.82,6.83,471100.0,4.1277,4.1338,4.1217,4.1277,471100.0
2011-03-08 15:15:00,6.83,6.84,6.83,6.83,144300.0,4.1277,4.1338,4.1277,4.1277,144300.0
2011-03-08 15:20:00,6.83,6.84,6.83,6.83,74800.0,4.1277,4.1338,4.1277,4.1277,74800.0
2011-03-08 15:25:00,6.83,6.84,6.82,6.83,195000.0,4.1277,4.1338,4.1217,4.1277,195000.0
2011-03-08 15:30:00,6.82,6.83,6.8,6.81,388400.0,4.1217,4.1277,4.1096,4.1157,388400.0
2011-03-08 15:35:00,6.8,6.81,6.8,6.8,110700.0,4.1096,4.1157,4.1096,4.1096,110700.0
2011-03-08 15:40:00,6.81,6.82,6.8,6.82,219200.0,4.1157,4.1217,4.1096,4.1217,219200.0
2011-03-08 15:45:00,6.82,6.83,6.81,6.83,219300.0,4.1217,4.1277,4.1157,4.1277,219300.0
2011-03-08 15:50:00,6.83,6.85,6.82,6.84,413500.0,4.1277,4.1398,4.1217,4.1338,413500.0
2011-03-08 15:55:00,6.84,6.85,6.84,6.85,1106100.0,4.1338,4.1398,4.1338,4.1398,1106100.0
2011-03-09 09:30:00,6.82,6.84,6.79,6.83,305400.0,4.1217,4.1338,4.1036,4.1277,305400.0
2011-03-09 09:35:00,6.82,6.83,6.8,6.81,122700.0,4.1217,4.1277,4.1096,4.1157,122700.0
2011-03-09 09:40:00,6.8,6.81,6.77,6.77,369000.0,4.1096,4.1157,4.0915,4.0915,369000.0
2011-03-09 09:45:00,6.77,6.8,6.77,6.8,290500.0,4.0915,4.1096,4.0915,4.1096,290500.0
2011-03-09 09:50:00,6.79,6.81,6.79,6.79,165000.0,4.1036,4.1157,4.1036,4.1036,165000.0
2011-03-09 09:55:00,6.79,6.8,6.79,6.8,74300.0,4.1036,4.1096,4.1036,4.1096,74300.0
2011-03-09 10:00:00,6.79,6.8,6.77,6.79,443900.0,4.1036,4.1096,4.0915,4.1036,443900.0
2011-03-09 10:05:00,6.78,6.8,6.77,6.79,499200.0,4.0975,4.1096,4.0915,4.1036,499200.0
2011-03-09 10:10:00,6.79,6.79,6.78,6.78,134200.0,4.1036,4.1036,4.0975,4.0975,134200.0
2011-03-09 10:15:00,6.78,6.79,6.76,6.77,208100.0,4.0975,4.1036,4.0854,4.0915,208100.0
2011-03-09 10:20:00,6.77,6.78,6.76,6.78,186100.0,4.0915,4.0975,4.0854,4.0975,186100.0
2011-03-09 10:25:00,6.78,6.78,6.77,6.77,209900.0,4.0975,4.0975,4.0915,4.0915,209900.0
2011-03-09 10:30:00,6.77,6.77,6.76,6.76,120300.0,4.0915,4.0915,4.0854,4.0854,120300.0
2011-03-09 10:35:00,6.76,6.78,6.76,6.77,312400.0,4.0854,4.0975,4.0854,4.0915,312400.0
2011-03-09 10:40:00,6.77,6.77,6.75,6.75,104400.0,4.0915,4.0915,4.0794,4.0794,104400.0
2011-03-09 10:45:00,6.75,6.76,6.75,6.75,34700.0,4.0794,4.0854,4.0794,4.0794,34700.0
2011-03-09 10:50:00,6.75,6.76,6.72,6.73,207600.0,4.0794,4.0854,4.0613,4.0673,207600.0
2011-03-09 10:55:00,6.73,6.73,6.72,6.72,132000.0,4.0673,4.0673,4.0613,4.0613,132000.0
2011-03-09 11:00:00,6.72,6.73,6.7,6.71,119300.0,4.0613,4.0673,4.0492,4.0552,119300.0
2011-03-09 11:05:00,6.71,6.75,6.71,6.75,140600.0,4.0552,4.0794,4.0552,4.0794,140600.0
2011-03-09 11:10:00,6.74,6.77,6.74,6.76,151300.0,4.0734,4.0915,4.0734,4.0854,151300.0
2011-03-09 11:15:00,6.77,6.77,6.76,6.76,124000.0,4.0915,4.0915,4.0854,4.0854,124000.0
2011-03-09 11:20:00,6.76,6.77,6.76,6.76,99400.0,4.0854,4.0915,4.0854,4.0854,99400.0
2011-03-09 11:25:00,6.77,6.79,6.77,6.78,235200.0,4.0915,4.1036,4.0915,4.0975,235200.0
2011-03-09 11:30:00,6.77,6.78,6.76,6.77,78600.0,4.0915,4.0975,4.0854,4.0915,78600.0
2011-03-09 11:35:00,6.76,6.79,6.76,6.78,184400.0,4.0854,4.1036,4.0854,4.0975,184400.0
2011-03-09 11:40:00,6.79,6.79,6.77,6.78,84400.0,4.1036,4.1036,4.0915,4.0975,84400.0
2011-03-09 11:45:00,6.77,6.78,6.77,6.78,14000.0,4.0915,4.0975,4.0915,4.0975,14000.0
2011-03-09 11:50:00,6.78,6.79,6.77,6.78,43100.0,4.0975,4.1036,4.0915,4.0975,43100.0
2011-03-09 11:55:00,6.79,6.84,6.78,6.82,713300.0,4.1036,4.1338,4.0975,4.1217,713300.0
2011-03-09 12:00:00,6.82,6.85,6.82,6.85,128800.0,4.1217,4.1398,4.1217,4.1398,128800.0
2011-03-09 12:05:00,6.85,6.86,6.85,6.86,66700.0,4.1398,4.1459,4.1398,4.1459,66700.0
2011-03-09 12:10:00,6.86,6.86,6.84,6.84,79900.0,4.1459,4.1459,4.1338,4.1338,79900.0
2011-03-09 12:15:00,6.84,6.85,6.84,6.84,21300.0,4.1338,4.1398,4.1338,4.1338,21300.0
2011-03-09 12:20:00,6.84,6.85,6.84,6.84,21200.0,4.1338,4.1398,4.1338,4.1338,21200.0
2011-03-09 12:25:00,6.85,6.85,6.82,6.83,157100.0,4.1398,4.1398,4.1217,4.1277,157100.0
2011-03-09 12:30:00,6.82,6.83,6.81,6.81,77100.0,4.1217,4.1277,4.1157,4.1157,77100.0
2011-03-09 12:35:00,6.81,6.82,6.8,6.82,86000.0,4.1157,4.1217,4.1096,4.1217,86000.0
2011-03-09 12:40:00,6.82,6.82,6.8,6.8,102900.0,4.1217,4.1217,4.1096,4.1096,102900.0
2011-03-09 12:45:00,6.8,6.81,6.8,6.81,27300.0,4.1096,4.1157,4.1096,4.1157,27300.0
2011-03-09 12:50:00,6.81,6.83,6.8,6.81,203700.0,4.1157,4.1277,4.1096,4.1157,203700.0
2011-03-09 12:55:00,6.81,6.81,6.8,6.81,49500.0,4.1157,4.1157,4.1096,4.1157,49500.0
2011-03-09 13:00:00,6.81,6.81,6.79,6.79,93100.0,4.1157,4.1157,4.1036,4.1036,93100.0
2011-03-09 13:05:00,6.8,6.8,6.79,6.8,33200.0,4.1096,4.1096,4.1036,4.1096,33200.0
2011-03-09 13:10:00,6.8,6.81,6.79,6.81,94100.0,4.1096,4.1157,4.1036,4.1157,94100.0
2011-03-09 13:15:00,6.81,6.81,6.79,6.81,125100.0,4.1157,4.1157,4.1036,4.1157,125100.0
2011-03-09 13:20:00,6.81,6.81,6.79,6.8,56200.0,4.1157,4.1157,4.1036,4.1096,56200.0
2011-03-09 13:25:00,6.8,6.81,6.79,6.81,55500.0,4.1096,4.1157,4.1036,4.1157,55500.0
2011-03-09 13:30:00,6.8,6.81,6.8,6.8,21400.0,4.1096,4.1157,4.1096,4.1096,21400.0
2011-03-09 13:35:00,6.8,6.81,6.79,6.8,49600.0,4.1096,4.1157,4.1036,4.1096,49600.0
2011-03-09 13:40:00,6.8,6.8,6.78,6.78,181100.0,4.1096,4.1096,4.0975,4.0975,181100.0
2011-03-09 13:45:00,6.79,6.79,6.78,6.78,44200.0,4.1036,4.1036,4.0975,4.0975,44200.0
2011-03-09 13:50:00,6.79,6.79,6.78,6.79,30400.0,4.1036,4.1036,4.0975,4.1036,30400.0
2011-03-09 13:55:00,6.79,6.79,6.78,6.79,39500.0,4.1036,4.1036,4.0975,4.1036,39500.0
2011-03-09 14:00:00,6.79,6.81,6.78,6.81,127300.0,4.1036,4.1157,4.0975,4.1157,127300.0
2011-03-09 14:05:00,6.81,6.81,6.79,6.8,77200.0,4.1157,4.1157,4.1036,4.1096,77200.0
2011-03-09 14:10:00,6.8,6.8,6.79,6.8,36700.0,4.1096,4.1096,4.1036,4.1096,36700.0
2011-03-09 14:15:00,6.8,6.82,6.79,6.81,279900.0,4.1096,4.1217,4.1036,4.1157,279900.0
2011-03-09 14:20:00,6.81,6.81,6.79,6.8,80500.0,4.1157,4.1157,4.1036,4.1096,80500.0
2011-03-09 14:25:00,6.8,6.8,6.79,6.79,47200.0,4.1096,4.1096,4.1036,4.1036,47200.0
2011-03-09 14:30:00,6.79,6.8,6.79,6.79,64800.0,4.1036,4.1096,4.1036,4.1036,64800.0
2011-03-09 14:35:00,6.79,6.79,6.78,6.79,171700.0,4.1036,4.1036,4.0975,4.1036,171700.0
2011-03-09 14:40:00,6.79,6.79,6.77,6.78,261000.0,4.1036,4.1036,4.0915,4.0975,261000.0
2011-03-09 14:45:00,6.78,6.79,6.77,6.79,96800.0,4.0975,4.1036,4.0915,4.1036,96800.0
2011-03-09 14:50:00,6.79,6.81,6.79,6.8,157100.0,4.1036,4.1157,4.1036,4.1096,157100.0
2011-03-09 14:55:00,6.79,6.8,6.79,6.79,25900.0,4.1036,4.1096,4.1036,4.1036,25900.0
2011-03-09 15:00:00,6.8,6.8,6.78,6.8,161400.0,4.1096,4.1096,4.0975,4.1096,161400.0
2011-03-09 15:05:00,6.79,6.81,6.79,6.81,123500.0,4.1036,4.1157,4.1036,4.1157,123500.0
2011-03-09 15:10:00,6.81,6.82,6.77,6.78,465000.0,4.1157,4.1217,4.0915,4.0975,465000.0
2011-03-09 15:15:00,6.78,6.79,6.77,6.79,199400.0,4.0975,4.1036,4.0915,4.1036,199400.0
2011-03-09 15:20:00,6.79,6.79,6.77,6.78,101500.0,4.1036,4.1036,4.0915,4.0975,101500.0
2011-03-09 15:25:00,6.78,6.79,6.77,6.79,143500.0,4.0975,4.1036,4.0915,4.1036,143500.0
2011-03-09 15:30:00,6.78,6.79,6.77,6.78,122000.0,4.0975,4.1036,4.0915,4.0975,122000.0
2011-03-09 15:35:00,6.78,6.78,6.77,6.78,72200.0,4.0975,4.0975,4.0915,4.0975,72200.0
2011-03-09 15:40:00,6.78,6.79,6.77,6.77,187200.0,4.0975,4.1036,4.0915,4.0915,187200.0
2011-03-09 15:45:00,6.77,6.78,6.76,6.77,142400.0,4.0915,4.0975,4.0854,4.0915,142400.0
2011-03-09 15:50:00,6.77,6.77,6.76,6.77,198700.0,4.0915,4.0915,4.0854,4.0915,198700.0
2011-03-09 15:55:00,6.77,6.78,6.76,6.78,412300.0,4.0915,4.0975,4.0854,4.0975,412300.0
2011-03-10 09:30:00,6.67,6.67,6.59,6.61,415900.0,4.031,4.031,3.9827,3.9948,415900.0
2011-03-10 09:35:00,6.61,6.62,6.61,6.61,111300.0,3.9948,4.0008,3.9948,3.9948,111300.0
2011-03-10 09:40:00,6.62,6.62,6.6,6.62,191600.0,4.0008,4.0008,3.9887,4.0008,191600.0
2011-03-10 09:45:00,6.62,6.66,6.61,6.66,585800.0,4.0008,4.025,3.9948,4.025,585800.0
2011-03-10 09:50:00,6.65,6.65,6.63,6.63,171300.0,4.019,4.019,4.0069,4.0069,171300.0
2011-03-10 09:55:00,6.64,6.64,6.6,6.62,300300.0,4.0129,4.0129,3.9887,4.0008,300300.0
2011-03-10 10:00:00,6.62,6.63,6.6,6.61,179700.0,4.0008,4.0069,3.9887,3.9948,179700.0
2011-03-10 10:05:00,6.61,6.61,6.58,6.6,152100.0,3.9948,3.9948,3.9767,3.9887,152100.0
2011-03-10 10:10:00,6.59,6.61,6.59,6.61,98300.0,3.9827,3.9948,3.9827,3.9948,98300.0
2011-03-10 10:15:00,6.6,6.61,6.6,6.61,71000.0,3.9887,3.9948,3.9887,3.9948,71000.0
2011-03-10 10:20:00,6.61,6.62,6.6,6.62,66300.0,3.9948,4.0008,3.9887,4.0008,66300.0
2011-03-10 10:25:00,6.62,6.63,6.61,6.62,126700.0,4.0008,4.0069,3.9948,4.0008,126700.0
2011-03-10 10:30:00,6.62,6.63,6.6,6.62,275300.0,4.0008,4.0069,3.9887,4.0008,275300.0
2011-03-10 10:35:00,6.62,6.63,6.62,6.63,49700.0,4.0008,4.0069,4.0008,4.0069,49700.0
2011-03-10 10:40:00,6.63,6.67,6.62,6.67,180600.0,4.0069,4.031,4.0008,4.031,180600.0
2011-03-10 10:45:00,6.66,6.67,6.65,6.65,138100.0,4.025,4.031,4.019,4.019,138100.0
2011-03-10 10:50:00,6.66,6.68,6.65,6.67,408900.0,4.025,4.0371,4.019,4.031,408900.0
2011-03-10 10:55:00,6.68,6.68,6.65,6.66,324000.0,4.0371,4.0371,4.019,4.025,324000.0
2011-03-10 11:00:00,6.65,6.66,6.65,6.66,35600.0,4.019,4.025,4.019,4.025,35600.0
2011-03-10 11:05:00,6.66,6.66,6.65,6.65,36900.0,4.025,4.025,4.019,4.019,36900.0
2011-03-10 11:10:00,6.66,6.66,6.61,6.62,91400.0,4.025,4.025,3.9948,4.0008,91400.0
2011-03-10 11:15:00,6.62,6.64,6.61,6.64,80300.0,4.0008,4.0129,3.9948,4.0129,80300.0
2011-03-10 11:20:00,6.64,6.64,6.63,6.64,35800.0,4.0129,4.0129,4.0069,4.0129,35800.0
2011-03-10 11:25:00,6.64,6.66,6.63,6.65,111800.0,4.0129,4.025,4.0069,4.019,111800.0
2011-03-10 11:30:00,6.64,6.65,6.63,6.64,58100.0,4.0129,4.019,4.0069,4.0129,58100.0
2011-03-10 11:35:00,6.65,6.68,6.64,6.68,275100.0,4.019,4.0371,4.0129,4.0371,275100.0
2011-03-10 11:40:00,6.68,6.69,6.67,6.69,243600.0,4.0371,4.0431,4.031,4.0431,243600.0
2011-03-10 11:45:00,6.69,6.69,6.67,6.68,108700.0,4.0431,4.0431,4.031,4.0371,108700.0
2011-03-10 11:50:00,6.67,6.7,6.67,6.68,222400.0,4.031,4.0492,4.031,4.0371,222400.0
2011-03-10 11:55:00,6.68,6.7,6.68,6.7,37300.0,4.0371,4.0492,4.0371,4.0492,37300.0
2011-03-10 12:00:00,6.7,6.7,6.68,6.69,50200.0,4.0492,4.0492,4.0371,4.0431,50200.0
2011-03-10 12:05:00,6.68,6.69,6.67,6.67,74300.0,4.0371,4.0431,4.031,4.031,74300.0
2011-03-10 12:10:00,6.68,6.68,6.67,6.68,24300.0,4.0371,4.0371,4.031,4.0371,24300.0
2011-03-10 12:15:00,6.67,6.68,6.67,6.67,16900.0,4.031,4.0371,4.031,4.031,16900.0
2011-03-10 12:20:00,6.68,6.69,6.67,6.68,209100.0,4.0371,4.0431,4.031,4.0371,209100.0
2011-03-10 12:25:00,6.69,6.69,6.66,6.67,182200.0,4.0431,4.0431,4.025,4.031,182200.0
2011-03-10 12:30:00,6.67,6.67,6.66,6.67,101200.0,4.031,4.031,4.025,4.031,101200.0
2011-03-10 12:35:00,6.67,6.69,6.66,6.68,95800.0,4.031,4.0431,4.025,4.0371,95800.0
2011-03-10 12:40:00,6.67,6.68,6.67,6.68,18800.0,4.031,4.0371,4.031,4.0371,18800.0
2011-03-10 12:45:00,6.68,6.68,6.66,6.67,134500.0,4.0371,4.0371,4.025,4.031,134500.0
2011-03-10 12:50:00,6.67,6.69,6.66,6.69,55300.0,4.031,4.0431,4.025,4.0431,55300.0
2011-03-10 12:55:00,6.69,6.69,6.68,6.69,29300.0,4.0431,4.0431,4.0371,4.0431,29300.0
2011-03-10 13:00:00,6.69,6.69,6.68,6.68,35700.0,4.0431,4.0431,4.0371,4.0371,35700.0
2011-03-10 13:05:00,6.68,6.69,6.68,6.69,25200.0,4.0371,4.0431,4.0371,4.0431,25200.0
2011-03-10 13:10:00,6.69,6.69,6.68,6.69,20800.0,4.0431,4.0431,4.0371,4.0431,20800.0
2011-03-10 13:15:00,6.68,6.7,6.68,6.69,91300.0,4.0371,4.0492,4.0371,4.0431,91300.0
2011-03-10 13:20:00,6.7,6.7,6.67,6.68,85300.0,4.0492,4.0492,4.031,4.0371,85300.0
2011-03-10 13:25:00,6.68,6.68,6.65,6.66,90900.0,4.0371,4.0371,4.019,4.025,90900.0
2011-03-10 13:30:00,6.66,6.66,6.62,6.62,310900.0,4.025,4.025,4.0008,4.0008,310900.0
2011-03-10 13:35:00,6.62,6.63,6.6,6.61,281400.0,4.0008,4.0069,3.9887,3.9948,281400.0
2011-03-10 13:40:00,6.6,6.63,6.6,6.61,272300.0,3.9887,4.0069,3.9887,3.9948,272300.0
2011-03-10 13:45:00,6.62,6.63,6.61,6.62,106800.0,4.0008,4.0069,3.9948,4.0008,106800.0
2011-03-10 13:50:00,6.62,6.64,6.62,6.62,84100.0,4.0008,4.0129,4.0008,4.0008,84100.0
2011-03-10 13:55:00,6.61,6.64,6.61,6.62,263600.0,3.9948,4.0129,3.9948,4.0008,263600.0
2011-03-10 14:00:00,6.63,6.63,6.61,6.62,185800.0,4.0069,4.0069,3.9948,4.0008,185800.0
2011-03-10 14:05:00,6.62,6.62,6.6,6.62,716200.0,4.0008,4.0008,3.9887,4.0008,716200.0
2011-03-10 14:10:00,6.62,6.62,6.61,6.62,61800.0,4.0008,4.0008,3.9948,4.0008,61800.0
2011-03-10 14:15:00,6.61,6.62,6.61,6.62,44300.0,3.9948,4.0008,3.9948,4.0008,44300.0
2011-03-10 14:20:00,6.62,6.62,6.6,6.62,331100.0,4.0008,4.0008,3.9887,4.0008,331100.0
2011-03-10 14:25:00,6.62,6.62,6.61,6.61,62400.0,4.0008,4.0008,3.9948,3.9948,62400.0
2011-03-10 14:30:00,6.62,6.62,6.61,6.62,56100.0,4.0008,4.0008,3.9948,4.0008,56100.0
2011-03-10 14:35:00,6.62,6.64,6.61,6.64,127400.0,4.0008,4.0129,3.9948,4.0129,127400.0
2011-03-10 14:40:00,6.64,6.64,6.63,6.64,80800.0,4.0129,4.0129,4.0069,4.0129,80800.0
2011-03-10 14:45:00,6.63,6.64,6.63,6.63,58500.0,4.0069,4.0129,4.0069,4.0069,58500.0
2011-03-10 14:50:00,6.63,6.64,6.63,6.63,39300.0,4.0069,4.0129,4.0069,4.0069,39300.0
2011-03-10 14:55:00,6.64,6.64,6.62,6.62,110300.0,4.0129,4.0129,4.0008,4.0008,110300.0
2011-03-10 15:00:00,6.62,6.63,6.6,6.61,156200.0,4.0008,4.0069,3.9887,3.9948,156200.0
2011-03-10 15:05:00,6.61,6.63,6.61,6.62,177300.0,3.9948,4.0069,3.9948,4.0008,177300.0
2011-03-10 15:10:00,6.61,6.62,6.61,6.62,57700.0,3.9948,4.0008,3.9948,4.0008,57700.0
2011-03-10 15:15:00,6.62,6.62,6.61,6.61,70100.0,4.0008,4.0008,3.9948,3.9948,70100.0
2011-03-10 15:20:00,6.61,6.62,6.6,6.61,346600.0,3.9948,4.0008,3.9887,3.9948,346600.0
2011-03-10 15:25:00,6.62,6.62,6.61,6.62,54200.0,4.0008,4.0008,3.9948,4.0008,54200.0
2011-03-10 15:30:00,6.62,6.62,6.61,6.62,162600.0,4.0008,4.0008,3.9948,4.0008,162600.0
2011-03-10 15:35:00,6.62,6.62,6.61,6.62,219500.0,4.0008,4.0008,3.9948,4.0008,219500.0
2011-03-10 15:40:00,6.62,6.64,6.61,6.64,243900.0,4.0008,4.0129,3.9948,4.0129,243900.0
2011-03-10 15:45:00,6.64,6.64,6.62,6.62,186200.0,4.0129,4.0129,4.0008,4.0008,186200.0
2011-03-10 15:50:00,6.62,6.63,6.62,6.63,193700.0,4.0008,4.0069,4.0008,4.0069,193700.0
2011-03-10 15:55:00,6.62,6.63,6.61,6.61,997200.0,4.0008,4.0069,3.9948,3.9948,997200.0
2011-03-11 09:30:00,6.56,6.62,6.55,6.62,246700.0,3.9646,4.0008,3.9585,4.0008,246700.0
2011-03-11 09:35:00,6.61,6.64,6.61,6.64,86200.0,3.9948,4.0129,3.9948,4.0129,86200.0
2011-03-11 09:40:00,6.64,6.68,6.63,6.68,112000.0,4.0129,4.0371,4.0069,4.0371,112000.0
2011-03-11 09:45:00,6.68,6.68,6.64,6.65,374600.0,4.0371,4.0371,4.0129,4.019,374600.0
2011-03-11 09:50:00,6.65,6.69,6.64,6.66,381400.0,4.019,4.0431,4.0129,4.025,381400.0
2011-03-11 09:55:00,6.66,6.68,6.65,6.68,206000.0,4.025,4.0371,4.019,4.0371,206000.0
2011-03-11 10:00:00,6.68,6.69,6.66,6.66,83900.0,4.0371,4.0431,4.025,4.025,83900.0
2011-03-11 10:05:00,6.67,6.67,6.66,6.66,83000.0,4.031,4.031,4.025,4.025,83000.0
2011-03-11 10:10:00,6.67,6.67,6.66,6.67,38300.0,4.031,4.031,4.025,4.031,38300.0
2011-03-11 10:15:00,6.67,6.69,6.66,6.69,233200.0,4.031,4.0431,4.025,4.0431,233200.0
2011-03-11 10:20:00,6.68,6.71,6.68,6.7,322800.0,4.0371,4.0552,4.0371,4.0492,322800.0
2011-03-11 10:25:00,6.71,6.72,6.7,6.7,259400.0,4.0552,4.0613,4.0492,4.0492,259400.0
2011-03-11 10:30:00,6.71,6.72,6.7,6.7,94200.0,4.0552,4.0613,4.0492,4.0492,94200.0
2011-03-11 10:35:00,6.7,6.71,6.7,6.71,45500.0,4.0492,4.0552,4.0492,4.0552,45500.0
2011-03-11 10:40:00,6.71,6.71,6.7,6.7,53800.0,4.0552,4.0552,4.0492,4.0492,53800.0
2011-03-11 10:45:00,6.71,6.71,6.69,6.7,408600.0,4.0552,4.0552,4.0431,4.0492,408600.0
2011-03-11 10:50:00,6.7,6.7,6.69,6.7,30600.0,4.0492,4.0492,4.0431,4.0492,30600.0
2011-03-11 10:55:00,6.69,6.7,6.69,6.7,63900.0,4.0431,4.0492,4.0431,4.0492,63900.0
2011-03-11 11:00:00,6.7,6.7,6.69,6.7,65700.0,4.0492,4.0492,4.0431,4.0492,65700.0
2011-03-11 11:05:00,6.7,6.7,6.68,6.68,63800.0,4.0492,4.0492,4.0371,4.0371,63800.0
2011-03-11 11:10:00,6.69,6.7,6.69,6.7,87600.0,4.0431,4.0492,4.0431,4.0492,87600.0
2011-03-11 11:15:00,6.69,6.7,6.69,6.69,43000.0,4.0431,4.0492,4.0431,4.0431,43000.0
2011-03-11 11:20:00,6.69,6.71,6.69,6.71,58900.0,4.0431,4.0552,4.0431,4.0552,58900.0
2011-03-11 11:25:00,6.71,6.71,6.7,6.71,16200.0,4.0552,4.0552,4.0492,4.0552,16200.0
2011-03-11 11:30:00,6.71,6.71,6.7,6.7,54200.0,4.0552,4.0552,4.0492,4.0492,54200.0
2011-03-11 11:35:00,6.71,6.71,6.7,6.7,12400.0,4.0552,4.0552,4.0492,4.0492,12400.0
2011-03-11 11:40:00,6.7,6.71,6.7,6.7,18800.0,4.0492,4.0552,4.0492,4.0492,18800.0
2011-03-11 11:45:00,6.7,6.71,6.7,6.7,69400.0,4.0492,4.0552,4.0492,4.0492,69400.0
2011-03-11 11:50:00,6.7,6.72,6.7,6.72,86500.0,4.0492,4.0613,4.0492,4.0613,86500.0
2011-03-11 11:55:00,6.72,6.72,6.71,6.71,73600.0,4.0613,4.0613,4.0552,4.0552,73600.0
2011-03-11 12:00:00,6.71,6.72,6.71,6.72,64200.0,4.0552,4.0613,4.0552,4.0613,64200.0
2011-03-11 12:05:00,6.72,6.72,6.71,6.72,19100.0,4.0613,4.0613,4.0552,4.0613,19100.0
2011-03-11 12:10:00,6.71,6.72,6.71,6.72,21800.0,4.0552,4.0613,4.0552,4.0613,21800.0
2011-03-11 12:15:00,6.71,6.72,6.71,6.71,28000.0,4.0552,4.0613,4.0552,4.0552,28000.0
2011-03-11 12:20:00,6.71,6.72,6.71,6.71,30400.0,4.0552,4.0613,4.0552,4.0552,30400.0
2011-03-11 12:25:00,6.71,6.72,6.7,6.7,136800.0,4.0552,4.0613,4.0492,4.0492,136800.0
2011-03-11 12:30:00,6.7,6.71,6.7,6.7,22500.0,4.0492,4.0552,4.0492,4.0492,22500.0
2011-03-11 12:35:00,6.7,6.71,6.7,6.71,21700.0,4.0492,4.0552,4.0492,4.0552,21700.0
2011-03-11 12:40:00,6.7,6.71,6.7,6.7,48200.0,4.0492,4.0552,4.0492,4.0492,48200.0
2011-03-11 12:45:00,6.71,6.71,6.7,6.7,13200.0,4.0552,4.0552,4.0492,4.0492,13200.0
2011-03-11 12:50:00,6.7,6.72,6.7,6.71,144800.0,4.0492,4.0613,4.0492,4.0552,144800.0
2011-03-11 12:55:00,6.72,6.74,6.71,6.74,203200.0,4.0613,4.0734,4.0552,4.0734,203200.0
2011-03-11 13:00:00,6.74,6.74,6.73,6.74,38800.0,4.0734,4.0734,4.0673,4.0734,38800.0
2011-03-11 13:05:00,6.74,6.74,6.73,6.73,21200.0,4.0734,4.0734,4.0673,4.0673,21200.0
2011-03-11 13:10:00,6.73,6.74,6.73,6.73,103700.0,4.0673,4.0734,4.0673,4.0673,103700.0
2011-03-11 13:15:00,6.72,6.73,6.72,6.72,79100.0,4.0613,4.0673,4.0613,4.0613,79100.0
2011-03-11 13:20:00,6.73,6.73,6.72,6.72,27100.0,4.0673,4.0673,4.0613,4.0613,27100.0
2011-03-11 13:25:00,6.72,6.73,6.72,6.72,29000.0,4.0613,4.0673,4.0613,4.0613,29000.0
2011-03-11 13:30:00,6.73,6.73,6.72,6.73,16700.0,4.0673,4.0673,4.0613,4.0673,16700.0
2011-03-11 13:35:00,6.73,6.73,6.72,6.73,41600.0,4.0673,4.0673,4.0613,4.0673,41600.0
2011-03-11 13:40:00,6.73,6.73,6.72,6.73,47100.0,4.0673,4.0673,4.0613,4.0673,47100.0
2011-03-11 13:45:00,6.73,6.75,6.72,6.75,131000.0,4.0673,4.0794,4.0613,4.0794,131000.0
2011-03-11 13:50:00,6.75,6.75,6.74,6.75,52600.0,4.0794,4.0794,4.0734,4.0794,52600.0
2011-03-11 13:55:00,6.75,6.76,6.74,6.76,89700.0,4.0794,4.0854,4.0734,4.0854,89700.0
2011-03-11 14:00:00,6.76,6.78,6.75,6.78,197900.0,4.0854,4.0975,4.0794,4.0975,197900.0
2011-03-11 14:05:00,6.78,6.78,6.77,6.78,99200.0,4.0975,4.0975,4.0915,4.0975,99200.0
2011-03-11 14:10:00,6.78,6.78,6.77,6.78,25100.0,4.0975,4.0975,4.0915,4.0975,25100.0
2011-03-11 14:15:00,6.78,6.8,6.77,6.8,240500.0,4.0975,4.1096,4.0915,4.1096,240500.0
2011-03-11 14:20:00,6.79,6.8,6.79,6.79,145400.0,4.1036,4.1096,4.1036,4.1036,145400.0
2011-03-11 14:25:00,6.79,6.8,6.79,6.8,154300.0,4.1036,4.1096,4.1036,4.1096,154300.0
2011-03-11 14:30:00,6.8,6.81,6.79,6.81,106900.0,4.1096,4.1157,4.1036,4.1157,106900.0
2011-03-11 14:35:00,6.81,6.81,6.8,6.81,95900.0,4.1157,4.1157,4.1096,4.1157,95900.0
2011-03-11 14:40:00,6.81,6.81,6.8,6.81,44100.0,4.1157,4.1157,4.1096,4.1157,44100.0
2011-03-11 14:45:00,6.81,6.81,6.8,6.81,44700.0,4.1157,4.1157,4.1096,4.1157,44700.0
2011-03-11 14:50:00,6.8,6.81,6.8,6.81,38400.0,4.1096,4.1157,4.1096,4.1157,38400.0
2011-03-11 14:55:00,6.8,6.81,6.8,6.8,38200.0,4.1096,4.1157,4.1096,4.1096,38200.0
2011-03-11 15:00:00,6.8,6.81,6.8,6.81,50400.0,4.1096,4.1157,4.1096,4.1157,50400.0
2011-03-11 15:05:00,6.8,6.81,6.8,6.81,50200.0,4.1096,4.1157,4.1096,4.1157,50200.0
2011-03-11 15:10:00,6.81,6.81,6.79,6.8,162600.0,4.1157,4.1157,4.1036,4.1096,162600.0
2011-03-11 15:15:00,6.79,6.8,6.79,6.79,75800.0,4.1036,4.1096,4.1036,4.1036,75800.0
2011-03-11 15:20:00,6.79,6.8,6.79,6.8,65300.0,4.1036,4.1096,4.1036,4.1096,65300.0
2011-03-11 15:25:00,6.79,6.8,6.78,6.79,126400.0,4.1036,4.1096,4.0975,4.1036,126400.0
2011-03-11 15:30:00,6.78,6.79,6.76,6.76,193800.0,4.0975,4.1036,4.0854,4.0854,193800.0
2011-03-11 15:35:00,6.76,6.77,6.76,6.77,189200.0,4.0854,4.0915,4.0854,4.0915,189200.0
2011-03-11 15:40:00,6.77,6.78,6.76,6.78,140100.0,4.0915,4.0975,4.0854,4.0975,140100.0
2011-03-11 15:45:00,6.78,6.78,6.77,6.77,101700.0,4.0975,4.0975,4.0915,4.0915,101700.0
2011-03-11 15:50:00,6.77,6.78,6.77,6.77,172500.0,4.0915,4.0975,4.0915,4.0915,172500.0
2011-03-11 15:55:00,6.78,6.78,6.76,6.77,757900.0,4.0975,4.0975,4.0854,4.0915,757900.0
2011-03-14 09:30:00,6.72,6.73,6.7,6.7,131400.0,4.0613,4.0673,4.0492,4.0492,131400.0
2011-03-14 09:35:00,6.7,6.74,6.69,6.73,408600.0,4.0492,4.0734,4.0431,4.0673,408600.0
2011-03-14 09:40:00,6.73,6.75,6.69,6.7,355000.0,4.0673,4.0794,4.0431,4.0492,355000.0
2011-03-14 09:45:00,6.7,6.73,6.7,6.72,677300.0,4.0492,4.0673,4.0492,4.0613,677300.0
2011-03-14 09:50:00,6.71,6.72,6.71,6.72,36100.0,4.0552,4.0613,4.0552,4.0613,36100.0
2011-03-14 09:55:00,6.72,6.73,6.71,6.73,104800.0,4.0613,4.0673,4.0552,4.0673,104800.0
2011-03-14 10:00:00,6.73,6.73,6.71,6.72,164600.0,4.0673,4.0673,4.0552,4.0613,164600.0
2011-03-14 10:05:00,6.71,6.72,6.7,6.7,131600.0,4.0552,4.0613,4.0492,4.0492,131600.0
2011-03-14 10:10:00,6.7,6.71,6.68,6.69,194000.0,4.0492,4.0552,4.0371,4.0431,194000.0
2011-03-14 10:15:00,6.7,6.7,6.68,6.68,89700.0,4.0492,4.0492,4.0371,4.0371,89700.0
2011-03-14 10:20:00,6.68,6.7,6.68,6.69,147100.0,4.0371,4.0492,4.0371,4.0431,147100.0
2011-03-14 10:25:00,6.68,6.69,6.66,6.66,229400.0,4.0371,4.0431,4.025,4.025,229400.0
2011-03-14 10:30:00,6.66,6.66,6.62,6.62,251800.0,4.025,4.025,4.0008,4.0008,251800.0
2011-03-14 10:35:00,6.62,6.64,6.62,6.63,155000.0,4.0008,4.0129,4.0008,4.0069,155000.0
2011-03-14 10:40:00,6.63,6.63,6.61,6.62,119700.0,4.0069,4.0069,3.9948,4.0008,119700.0
2011-03-14 10:45:00,6.62,6.63,6.61,6.63,164100.0,4.0008,4.0069,3.9948,4.0069,164100.0
2011-03-14 10:50:00,6.63,6.63,6.62,6.63,100800.0,4.0069,4.0069,4.0008,4.0069,100800.0
2011-03-14 10:55:00,6.62,6.63,6.59,6.61,591700.0,4.0008,4.0069,3.9827,3.9948,591700.0
2011-03-14 11:00:00,6.6,6.63,6.59,6.63,364400.0,3.9887,4.0069,3.9827,4.0069,364400.0
2011-03-14 11:05:00,6.62,6.64,6.6,6.61,204000.0,4.0008,4.0129,3.9887,3.9948,204000.0
2011-03-14 11:10:00,6.6,6.6,6.58,6.59,228900.0,3.9887,3.9887,3.9767,3.9827,228900.0
2011-03-14 11:15:00,6.59,6.59,6.58,6.59,117100.0,3.9827,3.9827,3.9767,3.9827,117100.0
2011-03-14 11:20:00,6.59,6.6,6.58,6.59,150700.0,3.9827,3.9887,3.9767,3.9827,150700.0
2011-03-14 11:25:00,6.59,6.6,6.58,6.6,81500.0,3.9827,3.9887,3.9767,3.9887,81500.0
2011-03-14 11:30:00,6.59,6.6,6.58,6.59,171600.0,3.9827,3.9887,3.9767,3.9827,171600.0
2011-03-14 11:35:00,6.59,6.59,6.58,6.58,85500.0,3.9827,3.9827,3.9767,3.9767,85500.0
2011-03-14 11:40:00,6.59,6.61,6.58,6.61,176400.0,3.9827,3.9948,3.9767,3.9948,176400.0
2011-03-14 11:45:00,6.61,6.61,6.6,6.61,54100.0,3.9948,3.9948,3.9887,3.9948,54100.0
2011-03-14 11:50:00,6.61,6.61,6.6,6.61,106200.0,3.9948,3.9948,3.9887,3.9948,106200.0
2011-03-14 11:55:00,6.61,6.61,6.6,6.61,63500.0,3.9948,3.9948,3.9887,3.9948,63500.0
2011-03-14 12:00:00,6.61,6.62,6.6,6.61,196800.0,3.9948,4.0008,3.9887,3.9948,196800.0
2011-03-14 12:05:00,6.61,6.61,6.6,6.61,31600.0,3.9948,3.9948,3.9887,3.9948,31600.0
2011-03-14 12:10:00,6.61,6.61,6.6,6.6,51900.0,3.9948,3.9948,3.9887,3.9887,51900.0
2011-03-14 12:15:00,6.61,6.61,6.6,6.61,108100.0,3.9948,3.9948,3.9887,3.9948,108100.0
2011-03-14 12:20:00,6.6,6.62,6.6,6.62,61200.0,3.9887,4.0008,3.9887,4.0008,61200.0
2011-03-14 12:25:00,6.62,6.62,6.61,6.62,33900.0,4.0008,4.0008,3.9948,4.0008,33900.0
2011-03-14 12:30:00,6.62,6.62,6.61,6.61,38000.0,4.0008,4.0008,3.9948,3.9948,38000.0
2011-03-14 12:35:00,6.62,6.62,6.6,6.61,156800.0,4.0008,4.0008,3.9887,3.9948,156800.0
2011-03-14 12:40:00,6.61,6.61,6.6,6.61,17200.0,3.9948,3.9948,3.9887,3.9948,17200.0
2011-03-14 12:45:00,6.61,6.61,6.6,6.61,53000.0,3.9948,3.9948,3.9887,3.9948,53000.0
2011-03-14 12:50:00,6.61,6.61,6.6,6.61,60200.0,3.9948,3.9948,3.9887,3.9948,60200.0
2011-03-14 12:55:00,6.61,6.62,6.6,6.61,169400.0,3.9948,4.0008,3.9887,3.9948,169400.0
2011-03-14 13:00:00,6.62,6.63,6.62,6.62,67600.0,4.0008,4.0069,4.0008,4.0008,67600.0
2011-03-14 13:05:00,6.62,6.63,6.61,6.62,129100.0,4.0008,4.0069,3.9948,4.0008,129100.0
2011-03-14 13:10:00,6.61,6.62,6.61,6.61,53300.0,3.9948,4.0008,3.9948,3.9948,53300.0
2011-03-14 13:15:00,6.62,6.62,6.61,6.61,87000.0,4.0008,4.0008,3.9948,3.9948,87000.0
2011-03-14 13:20:00,6.62,6.62,6.61,6.62,69200.0,4.0008,4.0008,3.9948,4.0008,69200.0
2011-03-14 13:25:00,6.62,6.62,6.61,6.62,61700.0,4.0008,4.0008,3.9948,4.0008,61700.0
2011-03-14 13:30:00,6.62,6.62,6.61,6.61,137700.0,4.0008,4.0008,3.9948,3.9948,137700.0
2011-03-14 13:35:00,6.61,6.62,6.58,6.58,432400.0,3.9948,4.0008,3.9767,3.9767,432400.0
2011-03-14 13:40:00,6.58,6.59,6.58,6.58,143500.0,3.9767,3.9827,3.9767,3.9767,143500.0
2011-03-14 13:45:00,6.58,6.59,6.58,6.58,72100.0,3.9767,3.9827,3.9767,3.9767,72100.0
2011-03-14 13:50:00,6.59,6.6,6.58,6.6,182600.0,3.9827,3.9887,3.9767,3.9887,182600.0
2011-03-14 13:55:00,6.6,6.6,6.58,6.58,145500.0,3.9887,3.9887,3.9767,3.9767,145500.0
2011-03-14 14:00:00,6.58,6.6,6.58,6.59,191400.0,3.9767,3.9887,3.9767,3.9827,191400.0
2011-03-14 14:05:00,6.59,6.6,6.58,6.6,80200.0,3.9827,3.9887,3.9767,3.9887,80200.0
2011-03-14 14:10:00,6.6,6.6,6.59,6.59,99100.0,3.9887,3.9887,3.9827,3.9827,99100.0
2011-03-14 14:15:00,6.6,6.6,6.58,6.58,159000.0,3.9887,3.9887,3.9767,3.9767,159000.0
2011-03-14 14:20:00,6.58,6.6,6.58,6.6,227400.0,3.9767,3.9887,3.9767,3.9887,227400.0
2011-03-14 14:25:00,6.6,6.6,6.59,6.6,75900.0,3.9887,3.9887,3.9827,3.9887,75900.0
2011-03-14 14:30:00,6.6,6.6,6.59,6.6,100000.0,3.9887,3.9887,3.9827,3.9887,100000.0
2011-03-14 14:35:00,6.6,6.6,6.59,6.59,113700.0,3.9887,3.9887,3.9827,3.9827,113700.0
2011-03-14 14:40:00,6.59,6.6,6.59,6.6,69600.0,3.9827,3.9887,3.9827,3.9887,69600.0
2011-03-14 14:45:00,6.6,6.6,6.59,6.6,64000.0,3.9887,3.9887,3.9827,3.9887,64000.0
2011-03-14 14:50:00,6.6,6.6,6.59,6.6,91000.0,3.9887,3.9887,3.9827,3.9887,91000.0
2011-03-14 14:55:00,6.6,6.6,6.59,6.6,71500.0,3.9887,3.9887,3.9827,3.9887,71500.0
2011-03-14 15:00:00,6.6,6.6,6.59,6.6,75100.0,3.9887,3.9887,3.9827,3.9887,75100.0
2011-03-14 15:05:00,6.6,6.6,6.59,6.6,174400.0,3.9887,3.9887,3.9827,3.9887,174400.0
2011-03-14 15:10:00,6.6,6.62,6.59,6.62,281200.0,3.9887,4.0008,3.9827,4.0008,281200.0
2011-03-14 15:15:00,6.62,6.62,6.61,6.62,90600.0,4.0008,4.0008,3.9948,4.0008,90600.0
2011-03-14 15:20:00,6.62,6.62,6.61,6.62,310400.0,4.0008,4.0008,3.9948,4.0008,310400.0
2011-03-14 15:25:00,6.62,6.63,6.61,6.62,404600.0,4.0008,4.0069,3.9948,4.0008,404600.0
2011-03-14 15:30:00,6.62,6.62,6.61,6.62,176600.0,4.0008,4.0008,3.9948,4.0008,176600.0
2011-03-14 15:35:00,6.62,6.64,6.61,6.64,356200.0,4.0008,4.0129,3.9948,4.0129,356200.0
2011-03-14 15:40:00,6.64,6.68,6.64,6.66,742200.0,4.0129,4.0371,4.0129,4.025,742200.0
2011-03-14 15:45:00,6.67,6.69,6.66,6.68,750600.0,4.031,4.0431,4.025,4.0371,750600.0
2011-03-14 15:50:00,6.68,6.7,6.68,6.7,576100.0,4.0371,4.0492,4.0371,4.0492,576100.0
2011-03-14 15:55:00,6.7,6.71,6.68,6.69,867100.0,4.0492,4.0552,4.0371,4.0431,867100.0
2011-03-15 09:30:00,6.52,6.55,6.51,6.52,555600.0,3.9404,3.9585,3.9344,3.9404,555600.0
2011-03-15 09:35:00,6.52,6.55,6.51,6.54,382000.0,3.9404,3.9585,3.9344,3.9525,382000.0
2011-03-15 09:40:00,6.55,6.56,6.52,6.56,480400.0,3.9585,3.9646,3.9404,3.9646,480400.0
2011-03-15 09:45:00,6.55,6.59,6.55,6.58,258400.0,3.9585,3.9827,3.9585,3.9767,258400.0
2011-03-15 09:50:00,6.58,6.62,6.58,6.59,674100.0,3.9767,4.0008,3.9767,3.9827,674100.0
2011-03-15 09:55:00,6.59,6.6,6.56,6.58,437100.0,3.9827,3.9887,3.9646,3.9767,437100.0
2011-03-15 10:00:00,6.59,6.59,6.56,6.56,188400.0,3.9827,3.9827,3.9646,3.9646,188400.0
2011-03-15 10:05:00,6.57,6.58,6.53,6.56,520700.0,3.9706,3.9767,3.9464,3.9646,520700.0
2011-03-15 10:10:00,6.56,6.57,6.54,6.57,218300.0,3.9646,3.9706,3.9525,3.9706,218300.0
2011-03-15 10:15:00,6.56,6.56,6.53,6.53,171700.0,3.9646,3.9646,3.9464,3.9464,171700.0
2011-03-15 10:20:00,6.54,6.57,6.54,6.57,332700.0,3.9525,3.9706,3.9525,3.9706,332700.0
2011-03-15 10:25:00,6.57,6.58,6.55,6.57,508800.0,3.9706,3.9767,3.9585,3.9706,508800.0
2011-03-15 10:30:00,6.57,6.57,6.53,6.54,550600.0,3.9706,3.9706,3.9464,3.9525,550600.0
2011-03-15 10:35:00,6.53,6.55,6.53,6.54,164000.0,3.9464,3.9585,3.9464,3.9525,164000.0
2011-03-15 10:40:00,6.55,6.56,6.54,6.55,157800.0,3.9585,3.9646,3.9525,3.9585,157800.0
2011-03-15 10:45:00,6.55,6.56,6.54,6.54,61300.0,3.9585,3.9646,3.9525,3.9525,61300.0
2011-03-15 10:50:00,6.55,6.56,6.54,6.56,51300.0,3.9585,3.9646,3.9525,3.9646,51300.0
2011-03-15 10:55:00,6.56,6.56,6.54,6.56,106100.0,3.9646,3.9646,3.9525,3.9646,106100.0
2011-03-15 11:00:00,6.55,6.56,6.55,6.55,40600.0,3.9585,3.9646,3.9585,3.9585,40600.0
2011-03-15 11:05:00,6.55,6.57,6.55,6.57,247700.0,3.9585,3.9706,3.9585,3.9706,247700.0
2011-03-15 11:10:00,6.56,6.57,6.56,6.56,41900.0,3.9646,3.9706,3.9646,3.9646,41900.0
2011-03-15 11:15:00,6.57,6.6,6.56,6.6,388400.0,3.9706,3.9887,3.9646,3.9887,388400.0
2011-03-15 11:20:00,6.6,6.6,6.59,6.6,54800.0,3.9887,3.9887,3.9827,3.9887,54800.0
2011-03-15 11:25:00,6.59,6.63,6.59,6.62,138600.0,3.9827,4.0069,3.9827,4.0008,138600.0
2011-03-15 11:30:00,6.63,6.63,6.61,6.62,114500.0,4.0069,4.0069,3.9948,4.0008,114500.0
2011-03-15 11:35:00,6.62,6.63,6.61,6.63,67700.0,4.0008,4.0069,3.9948,4.0069,67700.0
2011-03-15 11:40:00,6.63,6.63,6.62,6.62,27300.0,4.0069,4.0069,4.0008,4.0008,27300.0
2011-03-15 11:45:00,6.62,6.63,6.61,6.61,66300.0,4.0008,4.0069,3.9948,3.9948,66300.0
2011-03-15 11:50:00,6.62,6.62,6.58,6.58,150900.0,4.0008,4.0008,3.9767,3.9767,150900.0
2011-03-15 11:55:00,6.58,6.59,6.58,6.58,80300.0,3.9767,3.9827,3.9767,3.9767,80300.0
2011-03-15 12:00:00,6.58,6.61,6.58,6.6,124200.0,3.9767,3.9948,3.9767,3.9887,124200.0
2011-03-15 12:05:00,6.6,6.61,6.59,6.6,55300.0,3.9887,3.9948,3.9827,3.9887,55300.0
2011-03-15 12:10:00,6.6,6.6,6.59,6.59,30200.0,3.9887,3.9887,3.9827,3.9827,30200.0
2011-03-15 12:15:00,6.6,6.6,6.59,6.6,21600.0,3.9887,3.9887,3.9827,3.9887,21600.0
2011-03-15 12:20:00,6.6,6.6,6.59,6.6,28400.0,3.9887,3.9887,3.9827,3.9887,28400.0
2011-03-15 12:25:00,6.6,6.61,6.59,6.61,87800.0,3.9887,3.9948,3.9827,3.9948,87800.0
2011-03-15 12:30:00,6.61,6.61,6.59,6.6,56700.0,3.9948,3.9948,3.9827,3.9887,56700.0
2011-03-15 12:35:00,6.6,6.6,6.59,6.6,126600.0,3.9887,3.9887,3.9827,3.9887,126600.0
2011-03-15 12:40:00,6.6,6.6,6.58,6.58,133900.0,3.9887,3.9887,3.9767,3.9767,133900.0
2011-03-15 12:45:00,6.58,6.59,6.56,6.57,212900.0,3.9767,3.9827,3.9646,3.9706,212900.0
2011-03-15 12:50:00,6.56,6.57,6.56,6.56,45300.0,3.9646,3.9706,3.9646,3.9646,45300.0
2011-03-15 12:55:00,6.57,6.57,6.56,6.56,324100.0,3.9706,3.9706,3.9646,3.9646,324100.0
2011-03-15 13:00:00,6.57,6.57,6.56,6.56,20500.0,3.9706,3.9706,3.9646,3.9646,20500.0
2011-03-15 13:05:00,6.57,6.58,6.56,6.57,105900.0,3.9706,3.9767,3.9646,3.9706,105900.0
2011-03-15 13:10:00,6.57,6.59,6.57,6.58,161700.0,3.9706,3.9827,3.9706,3.9767,161700.0
2011-03-15 13:15:00,6.58,6.6,6.58,6.59,165100.0,3.9767,3.9887,3.9767,3.9827,165100.0
2011-03-15 13:20:00,6.58,6.59,6.58,6.59,25200.0,3.9767,3.9827,3.9767,3.9827,25200.0
2011-03-15 13:25:00,6.59,6.59,6.58,6.59,41500.0,3.9827,3.9827,3.9767,3.9827,41500.0
2011-03-15 13:30:00,6.58,6.59,6.58,6.59,33500.0,3.9767,3.9827,3.9767,3.9827,33500.0
2011-03-15 13:35:00,6.59,6.6,6.58,6.6,86000.0,3.9827,3.9887,3.9767,3.9887,86000.0
2011-03-15 13:40:00,6.6,6.62,6.6,6.62,59800.0,3.9887,4.0008,3.9887,4.0008,59800.0
2011-03-15 13:45:00,6.61,6.62,6.6,6.61,191800.0,3.9948,4.0008,3.9887,3.9948,191800.0
2011-03-15 13:50:00,6.6,6.62,6.6,6.62,149200.0,3.9887,4.0008,3.9887,4.0008,149200.0
2011-03-15 13:55:00,6.62,6.62,6.61,6.61,22000.0,4.0008,4.0008,3.9948,3.9948,22000.0
2011-03-15 14:00:00,6.62,6.62,6.61,6.62,33100.0,4.0008,4.0008,3.9948,4.0008,33100.0
2011-03-15 14:05:00,6.61,6.62,6.61,6.62,23600.0,3.9948,4.0008,3.9948,4.0008,23600.0
2011-03-15 14:10:00,6.61,6.63,6.61,6.62,156200.0,3.9948,4.0069,3.9948,4.0008,156200.0
2011-03-15 14:15:00,6.61,6.62,6.57,6.57,201000.0,3.9948,4.0008,3.9706,3.9706,201000.0
2011-03-15 14:20:00,6.58,6.61,6.57,6.61,272500.0,3.9767,3.9948,3.9706,3.9948,272500.0
2011-03-15 14:25:00,6.61,6.63,6.6,6.63,146400.0,3.9948,4.0069,3.9887,4.0069,146400.0
2011-03-15 14:30:00,6.62,6.64,6.62,6.64,171500.0,4.0008,4.0129,4.0008,4.0129,171500.0
2011-03-15 14:35:00,6.64,6.64,6.62,6.63,91000.0,4.0129,4.0129,4.0008,4.0069,91000.0
2011-03-15 14:40:00,6.62,6.65,6.62,6.65,188100.0,4.0008,4.019,4.0008,4.019,188100.0
2011-03-15 14:45:00,6.65,6.66,6.64,6.66,133300.0,4.019,4.025,4.0129,4.025,133300.0
2011-03-15 14:50:00,6.66,6.67,6.65,6.67,207300.0,4.025,4.031,4.019,4.031,207300.0
2011-03-15 14:55:00,6.66,6.69,6.65,6.65,261500.0,4.025,4.0431,4.019,4.019,261500.0
2011-03-15 15:00:00,6.65,6.67,6.65,6.66,122800.0,4.019,4.031,4.019,4.025,122800.0
2011-03-15 15:05:00,6.66,6.68,6.66,6.66,183100.0,4.025,4.0371,4.025,4.025,183100.0
2011-03-15 15:10:00,6.66,6.67,6.65,6.65,88000.0,4.025,4.031,4.019,4.019,88000.0
2011-03-15 15:15:00,6.66,6.66,6.65,6.65,57000.0,4.025,4.025,4.019,4.019,57000.0
2011-03-15 15:20:00,6.65,6.67,6.65,6.67,221800.0,4.019,4.031,4.019,4.031,221800.0
2011-03-15 15:25:00,6.66,6.67,6.66,6.67,62400.0,4.025,4.031,4.025,4.031,62400.0
2011-03-15 15:30:00,6.67,6.67,6.65,6.65,170800.0,4.031,4.031,4.019,4.019,170800.0
2011-03-15 15:35:00,6.65,6.67,6.65,6.66,170900.0,4.019,4.031,4.019,4.025,170900.0
2011-03-15 15:40:00,6.67,6.7,6.66,6.68,626300.0,4.031,4.0492,4.025,4.0371,626300.0
2011-03-15 15:45:00,6.68,6.69,6.66,6.66,305600.0,4.0371,4.0431,4.025,4.025,305600.0
2011-03-15 15:50:00,6.66,6.67,6.65,6.66,233300.0,4.025,4.031,4.019,4.025,233300.0
2011-03-15 15:55:00,6.66,6.67,6.65,6.65,535100.0,4.025,4.031,4.019,4.019,535100.0
2011-03-16 09:30:00,6.66,6.68,6.65,6.66,217800.0,4.0312,4.0433,4.0251,4.0312,217800.0
2011-03-16 09:35:00,6.66,6.66,6.65,6.65,53500.0,4.0312,4.0312,4.0251,4.0251,53500.0
2011-03-16 09:40:00,6.66,6.66,6.63,6.64,172200.0,4.0312,4.0312,4.013,4.0191,172200.0
2011-03-16 09:45:00,6.63,6.64,6.59,6.59,227000.0,4.013,4.0191,3.9888,3.9888,227000.0
2011-03-16 09:50:00,6.6,6.64,6.59,6.62,252500.0,3.9949,4.0191,3.9888,4.007,252500.0
2011-03-16 09:55:00,6.62,6.62,6.61,6.62,74900.0,4.007,4.007,4.0009,4.007,74900.0
2011-03-16 10:00:00,6.61,6.62,6.61,6.61,57300.0,4.0009,4.007,4.0009,4.0009,57300.0
2011-03-16 10:05:00,6.61,6.62,6.59,6.59,128100.0,4.0009,4.007,3.9888,3.9888,128100.0
2011-03-16 10:10:00,6.6,6.61,6.58,6.59,308700.0,3.9949,4.0009,3.9828,3.9888,308700.0
2011-03-16 10:15:00,6.6,6.6,6.59,6.59,69500.0,3.9949,3.9949,3.9888,3.9888,69500.0
2011-03-16 10:20:00,6.59,6.6,6.59,6.6,56000.0,3.9888,3.9949,3.9888,3.9949,56000.0
2011-03-16 10:25:00,6.6,6.6,6.59,6.6,52500.0,3.9949,3.9949,3.9888,3.9949,52500.0
2011-03-16 10:30:00,6.59,6.6,6.59,6.59,79100.0,3.9888,3.9949,3.9888,3.9888,79100.0
2011-03-16 10:35:00,6.59,6.6,6.58,6.6,173900.0,3.9888,3.9949,3.9828,3.9949,173900.0
2011-03-16 10:40:00,6.59,6.61,6.59,6.61,123900.0,3.9888,4.0009,3.9888,4.0009,123900.0
2011-03-16 10:45:00,6.6,6.62,6.59,6.62,242500.0,3.9949,4.007,3.9888,4.007,242500.0
2011-03-16 10:50:00,6.62,6.62,6.61,6.61,43900.0,4.007,4.007,4.0009,4.0009,43900.0
2011-03-16 10:55:00,6.62,6.62,6.57,6.57,221900.0,4.007,4.007,3.9767,3.9767,221900.0
2011-03-16 11:00:00,6.57,6.57,6.53,6.56,609400.0,3.9767,3.9767,3.9525,3.9707,609400.0
2011-03-16 11:05:00,6.56,6.58,6.52,6.58,322600.0,3.9707,3.9828,3.9464,3.9828,322600.0
2011-03-16 11:10:00,6.58,6.6,6.56,6.58,242600.0,3.9828,3.9949,3.9707,3.9828,242600.0
2011-03-16 11:15:00,6.58,6.58,6.55,6.57,129800.0,3.9828,3.9828,3.9646,3.9767,129800.0
2011-03-16 11:20:00,6.57,6.57,6.54,6.56,102500.0,3.9767,3.9767,3.9586,3.9707,102500.0
2011-03-16 11:25:00,6.56,6.57,6.55,6.57,163100.0,3.9707,3.9767,3.9646,3.9767,163100.0
2011-03-16 11:30:00,6.56,6.57,6.56,6.56,71500.0,3.9707,3.9767,3.9707,3.9707,71500.0
2011-03-16 11:35:00,6.57,6.57,6.56,6.56,94100.0,3.9767,3.9767,3.9707,3.9707,94100.0
2011-03-16 11:40:00,6.57,6.57,6.56,6.56,50800.0,3.9767,3.9767,3.9707,3.9707,50800.0
2011-03-16 11:45:00,6.56,6.56,6.54,6.55,209200.0,3.9707,3.9707,3.9586,3.9646,209200.0
2011-03-16 11:50:00,6.54,6.55,6.54,6.54,53400.0,3.9586,3.9646,3.9586,3.9586,53400.0
2011-03-16 11:55:00,6.54,6.55,6.54,6.54,58800.0,3.9586,3.9646,3.9586,3.9586,58800.0
2011-03-16 12:00:00,6.55,6.56,6.52,6.53,1526000.0,3.9646,3.9707,3.9464,3.9525,1526000.0
2011-03-16 12:05:00,6.52,6.54,6.52,6.54,106800.0,3.9464,3.9586,3.9464,3.9586,106800.0
2011-03-16 12:10:00,6.54,6.54,6.52,6.52,101700.0,3.9586,3.9586,3.9464,3.9464,101700.0
2011-03-16 12:15:00,6.52,6.53,6.52,6.52,112800.0,3.9464,3.9525,3.9464,3.9464,112800.0
2011-03-16 12:20:00,6.52,6.53,6.52,6.52,113200.0,3.9464,3.9525,3.9464,3.9464,113200.0
2011-03-16 12:25:00,6.52,6.54,6.52,6.54,81400.0,3.9464,3.9586,3.9464,3.9586,81400.0
2011-03-16 12:30:00,6.54,6.54,6.52,6.53,139400.0,3.9586,3.9586,3.9464,3.9525,139400.0
2011-03-16 12:35:00,6.53,6.53,6.52,6.53,61200.0,3.9525,3.9525,3.9464,3.9525,61200.0
2011-03-16 12:40:00,6.53,6.53,6.52,6.53,108900.0,3.9525,3.9525,3.9464,3.9525,108900.0
2011-03-16 12:45:00,6.53,6.54,6.52,6.54,72000.0,3.9525,3.9586,3.9464,3.9586,72000.0
2011-03-16 12:50:00,6.54,6.54,6.53,6.54,78300.0,3.9586,3.9586,3.9525,3.9586,78300.0
2011-03-16 12:55:00,6.54,6.56,6.53,6.56,102800.0,3.9586,3.9707,3.9525,3.9707,102800.0
2011-03-16 13:00:00,6.55,6.56,6.55,6.56,43500.0,3.9646,3.9707,3.9646,3.9707,43500.0
2011-03-16 13:05:00,6.56,6.56,6.54,6.54,131200.0,3.9707,3.9707,3.9586,3.9586,131200.0
2011-03-16 13:10:00,6.54,6.55,6.53,6.53,75200.0,3.9586,3.9646,3.9525,3.9525,75200.0
2011-03-16 13:15:00,6.53,6.54,6.52,6.52,68700.0,3.9525,3.9586,3.9464,3.9464,68700.0
2011-03-16 13:20:00,6.52,6.54,6.52,6.53,159600.0,3.9464,3.9586,3.9464,3.9525,159600.0
2011-03-16 13:25:00,6.53,6.53,6.52,6.53,44800.0,3.9525,3.9525,3.9464,3.9525,44800.0
2011-03-16 13:30:00,6.53,6.53,6.52,6.52,71200.0,3.9525,3.9525,3.9464,3.9464,71200.0
2011-03-16 13:35:00,6.52,6.53,6.52,6.52,106400.0,3.9464,3.9525,3.9464,3.9464,106400.0
2011-03-16 13:40:00,6.52,6.53,6.52,6.52,110000.0,3.9464,3.9525,3.9464,3.9464,110000.0
2011-03-16 13:45:00,6.52,6.53,6.52,6.52,111300.0,3.9464,3.9525,3.9464,3.9464,111300.0
2011-03-16 13:50:00,6.52,6.53,6.52,6.53,114800.0,3.9464,3.9525,3.9464,3.9525,114800.0
2011-03-16 13:55:00,6.52,6.53,6.52,6.52,48900.0,3.9464,3.9525,3.9464,3.9464,48900.0
2011-03-16 14:00:00,6.52,6.53,6.52,6.52,375400.0,3.9464,3.9525,3.9464,3.9464,375400.0
2011-03-16 14:05:00,6.52,6.53,6.51,6.51,272400.0,3.9464,3.9525,3.9404,3.9404,272400.0
2011-03-16 14:10:00,6.51,6.52,6.51,6.52,506000.0,3.9404,3.9464,3.9404,3.9464,506000.0
2011-03-16 14:15:00,6.52,6.52,6.51,6.51,151000.0,3.9464,3.9464,3.9404,3.9404,151000.0
2011-03-16 14:20:00,6.52,6.52,6.51,6.51,198600.0,3.9464,3.9464,3.9404,3.9404,198600.0
2011-03-16 14:25:00,6.51,6.52,6.51,6.51,127500.0,3.9404,3.9464,3.9404,3.9404,127500.0
2011-03-16 14:30:00,6.51,6.52,6.51,6.51,208500.0,3.9404,3.9464,3.9404,3.9404,208500.0
2011-03-16 14:35:00,6.51,6.54,6.51,6.52,233100.0,3.9404,3.9586,3.9404,3.9464,233100.0
2011-03-16 14:40:00,6.52,6.57,6.52,6.56,573100.0,3.9464,3.9767,3.9464,3.9707,573100.0
2011-03-16 14:45:00,6.57,6.57,6.55,6.56,152800.0,3.9767,3.9767,3.9646,3.9707,152800.0
2011-03-16 14:50:00,6.56,6.56,6.54,6.54,254500.0,3.9707,3.9707,3.9586,3.9586,254500.0
2011-03-16 14:55:00,6.54,6.55,6.54,6.54,208300.0,3.9586,3.9646,3.9586,3.9586,208300.0
2011-03-16 15:00:00,6.54,6.55,6.54,6.54,70800.0,3.9586,3.9646,3.9586,3.9586,70800.0
2011-03-16 15:05:00,6.54,6.55,6.53,6.53,128100.0,3.9586,3.9646,3.9525,3.9525,128100.0
2011-03-16 15:10:00,6.53,6.54,6.52,6.52,119000.0,3.9525,3.9586,3.9464,3.9464,119000.0
2011-03-16 15:15:00,6.52,6.53,6.52,6.52,105800.0,3.9464,3.9525,3.9464,3.9464,105800.0
2011-03-16 15:20:00,6.53,6.54,6.52,6.52,169000.0,3.9525,3.9586,3.9464,3.9464,169000.0
2011-03-16 15:25:00,6.53,6.53,6.5,6.52,434900.0,3.9525,3.9525,3.9343,3.9464,434900.0
2011-03-16 15:30:00,6.51,6.52,6.5,6.5,262400.0,3.9404,3.9464,3.9343,3.9343,262400.0
2011-03-16 15:35:00,6.5,6.51,6.5,6.5,81500.0,3.9343,3.9404,3.9343,3.9343,81500.0
2011-03-16 15:40:00,6.5,6.51,6.5,6.5,140900.0,3.9343,3.9404,3.9343,3.9343,140900.0
2011-03-16 15:45:00,6.5,6.52,6.5,6.52,224200.0,3.9343,3.9464,3.9343,3.9464,224200.0
2011-03-16 15:50:00,6.52,6.52,6.5,6.51,274000.0,3.9464,3.9464,3.9343,3.9404,274000.0
2011-03-16 15:55:00,6.51,6.51,6.5,6.5,649200.0,3.9404,3.9404,3.9343,3.9343,649200.0
2011-03-17 09:30:00,6.6,6.64,6.59,6.63,263900.0,3.9949,4.0191,3.9888,4.013,263900.0
2011-03-17 09:35:00,6.62,6.63,6.6,6.63,177900.0,4.007,4.013,3.9949,4.013,177900.0
2011-03-17 09:40:00,6.63,6.63,6.61,6.62,102600.0,4.013,4.013,4.0009,4.007,102600.0
2011-03-17 09:45:00,6.61,6.62,6.57,6.57,143400.0,4.0009,4.007,3.9767,3.9767,143400.0
2011-03-17 09:50:00,6.57,6.58,6.57,6.57,163100.0,3.9767,3.9828,3.9767,3.9767,163100.0
2011-03-17 09:55:00,6.57,6.58,6.56,6.57,100100.0,3.9767,3.9828,3.9707,3.9767,100100.0
2011-03-17 10:00:00,6.56,6.58,6.56,6.57,191500.0,3.9707,3.9828,3.9707,3.9767,191500.0
2011-03-17 10:05:00,6.57,6.58,6.57,6.58,25700.0,3.9767,3.9828,3.9767,3.9828,25700.0
2011-03-17 10:10:00,6.58,6.58,6.57,6.58,39200.0,3.9828,3.9828,3.9767,3.9828,39200.0
2011-03-17 10:15:00,6.58,6.59,6.57,6.59,203600.0,3.9828,3.9888,3.9767,3.9888,203600.0
2011-03-17 10:20:00,6.58,6.61,6.58,6.59,358500.0,3.9828,4.0009,3.9828,3.9888,358500.0
2011-03-17 10:25:00,6.58,6.61,6.58,6.6,194300.0,3.9828,4.0009,3.9828,3.9949,194300.0
2011-03-17 10:30:00,6.6,6.61,6.6,6.61,193800.0,3.9949,4.0009,3.9949,4.0009,193800.0
2011-03-17 10:35:00,6.61,6.64,6.61,6.64,189500.0,4.0009,4.0191,4.0009,4.0191,189500.0
2011-03-17 10:40:00,6.64,6.64,6.62,6.63,135900.0,4.0191,4.0191,4.007,4.013,135900.0
2011-03-17 10:45:00,6.62,6.64,6.62,6.64,80100.0,4.007,4.0191,4.007,4.0191,80100.0
2011-03-17 10:50:00,6.64,6.64,6.62,6.63,123600.0,4.0191,4.0191,4.007,4.013,123600.0
2011-03-17 10:55:00,6.64,6.64,6.63,6.64,129200.0,4.0191,4.0191,4.013,4.0191,129200.0
2011-03-17 11:00:00,6.64,6.66,6.63,6.65,312400.0,4.0191,4.0312,4.013,4.0251,312400.0
2011-03-17 11:05:00,6.66,6.67,6.65,6.66,232200.0,4.0312,4.0372,4.0251,4.0312,232200.0
2011-03-17 11:10:00,6.66,6.67,6.65,6.66,291700.0,4.0312,4.0372,4.0251,4.0312,291700.0
2011-03-17 11:15:00,6.65,6.66,6.64,6.65,246900.0,4.0251,4.0312,4.0191,4.0251,246900.0
2011-03-17 11:20:00,6.65,6.66,6.64,6.65,274200.0,4.0251,4.0312,4.0191,4.0251,274200.0
2011-03-17 11:25:00,6.65,6.65,6.63,6.63,142400.0,4.0251,4.0251,4.013,4.013,142400.0
2011-03-17 11:30:00,6.64,6.65,6.63,6.65,363300.0,4.0191,4.0251,4.013,4.0251,363300.0
2011-03-17 11:35:00,6.64,6.65,6.63,6.63,53100.0,4.0191,4.0251,4.013,4.013,53100.0
2011-03-17 11:40:00,6.63,6.64,6.63,6.64,25400.0,4.013,4.0191,4.013,4.0191,25400.0
2011-03-17 11:45:00,6.64,6.64,6.62,6.63,159800.0,4.0191,4.0191,4.007,4.013,159800.0
2011-03-17 11:50:00,6.63,6.63,6.61,6.62,121900.0,4.013,4.013,4.0009,4.007,121900.0
2011-03-17 11:55:00,6.62,6.62,6.61,6.61,18900.0,4.007,4.007,4.0009,4.0009,18900.0
2011-03-17 12:00:00,6.62,6.62,6.61,6.61,51300.0,4.007,4.007,4.0009,4.0009,51300.0
2011-03-17 12:05:00,6.62,6.63,6.61,6.63,64700.0,4.007,4.013,4.0009,4.013,64700.0
2011-03-17 12:10:00,6.63,6.63,6.62,6.62,48800.0,4.013,4.013,4.007,4.007,48800.0
2011-03-17 12:15:00,6.63,6.63,6.62,6.63,34300.0,4.013,4.013,4.007,4.013,34300.0
2011-03-17 12:20:00,6.63,6.63,6.62,6.63,61800.0,4.013,4.013,4.007,4.013,61800.0
2011-03-17 12:25:00,6.63,6.63,6.62,6.63,44500.0,4.013,4.013,4.007,4.013,44500.0
2011-03-17 12:30:00,6.63,6.64,6.63,6.64,70100.0,4.013,4.0191,4.013,4.0191,70100.0
2011-03-17 12:35:00,6.64,6.64,6.63,6.64,114100.0,4.0191,4.0191,4.013,4.0191,114100.0
2011-03-17 12:40:00,6.64,6.65,6.64,6.64,67400.0,4.0191,4.0251,4.0191,4.0191,67400.0
2011-03-17 12:45:00,6.65,6.65,6.63,6.63,103100.0,4.0251,4.0251,4.013,4.013,103100.0
2011-03-17 12:50:00,6.63,6.64,6.63,6.64,17600.0,4.013,4.0191,4.013,4.0191,17600.0
2011-03-17 12:55:00,6.64,6.64,6.63,6.63,22000.0,4.0191,4.0191,4.013,4.013,22000.0
2011-03-17 13:00:00,6.63,6.64,6.63,6.64,20600.0,4.013,4.0191,4.013,4.0191,20600.0
2011-03-17 13:05:00,6.63,6.64,6.63,6.64,42700.0,4.013,4.0191,4.013,4.0191,42700.0
2011-03-17 13:10:00,6.63,6.64,6.63,6.64,51600.0,4.013,4.0191,4.013,4.0191,51600.0
2011-03-17 13:15:00,6.64,6.64,6.63,6.63,88900.0,4.0191,4.0191,4.013,4.013,88900.0
2011-03-17 13:20:00,6.64,6.64,6.63,6.63,62400.0,4.0191,4.0191,4.013,4.013,62400.0
2011-03-17 13:25:00,6.63,6.64,6.61,6.62,93700.0,4.013,4.0191,4.0009,4.007,93700.0
2011-03-17 13:30:00,6.61,6.61,6.6,6.61,65700.0,4.0009,4.0009,3.9949,4.0009,65700.0
2011-03-17 13:35:00,6.61,6.61,6.6,6.6,73900.0,4.0009,4.0009,3.9949,3.9949,73900.0
2011-03-17 13:40:00,6.6,6.61,6.58,6.58,96400.0,3.9949,4.0009,3.9828,3.9828,96400.0
2011-03-17 13:45:00,6.58,6.59,6.58,6.58,35100.0,3.9828,3.9888,3.9828,3.9828,35100.0
2011-03-17 13:50:00,6.58,6.58,6.56,6.56,116200.0,3.9828,3.9828,3.9707,3.9707,116200.0
2011-03-17 13:55:00,6.56,6.57,6.55,6.56,135500.0,3.9707,3.9767,3.9646,3.9707,135500.0
2011-03-17 14:00:00,6.56,6.58,6.55,6.58,146600.0,3.9707,3.9828,3.9646,3.9828,146600.0
2011-03-17 14:05:00,6.58,6.6,6.58,6.59,181800.0,3.9828,3.9949,3.9828,3.9888,181800.0
2011-03-17 14:10:00,6.59,6.6,6.58,6.59,195000.0,3.9888,3.9949,3.9828,3.9888,195000.0
2011-03-17 14:15:00,6.59,6.6,6.58,6.59,72900.0,3.9888,3.9949,3.9828,3.9888,72900.0
2011-03-17 14:20:00,6.59,6.6,6.59,6.59,28900.0,3.9888,3.9949,3.9888,3.9888,28900.0
2011-03-17 14:25:00,6.59,6.6,6.59,6.59,48500.0,3.9888,3.9949,3.9888,3.9888,48500.0
2011-03-17 14:30:00,6.59,6.6,6.59,6.59,41700.0,3.9888,3.9949,3.9888,3.9888,41700.0
2011-03-17 14:35:00,6.6,6.6,6.59,6.6,79200.0,3.9949,3.9949,3.9888,3.9949,79200.0
2011-03-17 14:40:00,6.6,6.6,6.59,6.6,53000.0,3.9949,3.9949,3.9888,3.9949,53000.0
2011-03-17 14:45:00,6.6,6.61,6.59,6.61,129700.0,3.9949,4.0009,3.9888,4.0009,129700.0
2011-03-17 14:50:00,6.61,6.63,6.6,6.63,167900.0,4.0009,4.013,3.9949,4.013,167900.0
2011-03-17 14:55:00,6.62,6.63,6.61,6.62,162300.0,4.007,4.013,4.0009,4.007,162300.0
2011-03-17 15:00:00,6.61,6.63,6.6,6.62,209300.0,4.0009,4.013,3.9949,4.007,209300.0
2011-03-17 15:05:00,6.62,6.64,6.62,6.63,121400.0,4.007,4.0191,4.007,4.013,121400.0
2011-03-17 15:10:00,6.64,6.64,6.63,6.63,53100.0,4.0191,4.0191,4.013,4.013,53100.0
2011-03-17 15:15:00,6.64,6.64,6.61,6.62,184900.0,4.0191,4.0191,4.0009,4.007,184900.0
2011-03-17 15:20:00,6.62,6.62,6.61,6.62,67400.0,4.007,4.007,4.0009,4.007,67400.0
2011-03-17 15:25:00,6.62,6.62,6.59,6.59,344600.0,4.007,4.007,3.9888,3.9888,344600.0
2011-03-17 15:30:00,6.6,6.61,6.59,6.61,270000.0,3.9949,4.0009,3.9888,4.0009,270000.0
2011-03-17 15:35:00,6.61,6.61,6.59,6.6,276000.0,4.0009,4.0009,3.9888,3.9949,276000.0
2011-03-17 15:40:00,6.6,6.6,6.59,6.6,87000.0,3.9949,3.9949,3.9888,3.9949,87000.0
2011-03-17 15:45:00,6.6,6.62,6.59,6.62,283700.0,3.9949,4.007,3.9888,4.007,283700.0
2011-03-17 15:50:00,6.62,6.62,6.61,6.62,172700.0,4.007,4.007,4.0009,4.007,172700.0
2011-03-17 15:55:00,6.62,6.63,6.61,6.63,697000.0,4.007,4.013,4.0009,4.013,697000.0
2011-03-18 09:30:00,6.77,6.8,6.73,6.76,1072100.0,4.0978,4.1159,4.0736,4.0917,1072100.0
2011-03-18 09:35:00,6.76,6.81,6.75,6.79,587100.0,4.0917,4.122,4.0857,4.1099,587100.0
2011-03-18 09:40:00,6.78,6.81,6.78,6.8,290600.0,4.1038,4.122,4.1038,4.1159,290600.0
2011-03-18 09:45:00,6.8,6.8,6.78,6.79,161700.0,4.1159,4.1159,4.1038,4.1099,161700.0
2011-03-18 09:50:00,6.78,6.81,6.76,6.8,337600.0,4.1038,4.122,4.0917,4.1159,337600.0
2011-03-18 09:55:00,6.8,6.82,6.79,6.82,434700.0,4.1159,4.128,4.1099,4.128,434700.0
2011-03-18 10:00:00,6.82,6.83,6.81,6.81,450100.0,4.128,4.1341,4.122,4.122,450100.0
2011-03-18 10:05:00,6.82,6.82,6.79,6.8,189200.0,4.128,4.128,4.1099,4.1159,189200.0
2011-03-18 10:10:00,6.8,6.8,6.78,6.79,102500.0,4.1159,4.1159,4.1038,4.1099,102500.0
2011-03-18 10:15:00,6.78,6.81,6.78,6.8,417500.0,4.1038,4.122,4.1038,4.1159,417500.0
2011-03-18 10:20:00,6.81,6.81,6.78,6.78,216100.0,4.122,4.122,4.1038,4.1038,216100.0
2011-03-18 10:25:00,6.78,6.79,6.76,6.76,91800.0,4.1038,4.1099,4.0917,4.0917,91800.0
2011-03-18 10:30:00,6.76,6.77,6.76,6.76,58500.0,4.0917,4.0978,4.0917,4.0917,58500.0
2011-03-18 10:35:00,6.76,6.77,6.76,6.77,61300.0,4.0917,4.0978,4.0917,4.0978,61300.0
2011-03-18 10:40:00,6.77,6.79,6.76,6.79,75200.0,4.0978,4.1099,4.0917,4.1099,75200.0
2011-03-18 10:45:00,6.79,6.79,6.78,6.79,44500.0,4.1099,4.1099,4.1038,4.1099,44500.0
2011-03-18 10:50:00,6.78,6.79,6.78,6.79,35100.0,4.1038,4.1099,4.1038,4.1099,35100.0
2011-03-18 10:55:00,6.79,6.79,6.78,6.79,19500.0,4.1099,4.1099,4.1038,4.1099,19500.0
2011-03-18 11:00:00,6.79,6.83,6.78,6.82,386000.0,4.1099,4.1341,4.1038,4.128,386000.0
2011-03-18 11:05:00,6.83,6.83,6.8,6.8,119000.0,4.1341,4.1341,4.1159,4.1159,119000.0
2011-03-18 11:10:00,6.8,6.81,6.8,6.81,37600.0,4.1159,4.122,4.1159,4.122,37600.0
2011-03-18 11:15:00,6.81,6.81,6.79,6.8,79400.0,4.122,4.122,4.1099,4.1159,79400.0
2011-03-18 11:20:00,6.79,6.8,6.77,6.77,100900.0,4.1099,4.1159,4.0978,4.0978,100900.0
2011-03-18 11:25:00,6.77,6.78,6.75,6.75,163200.0,4.0978,4.1038,4.0857,4.0857,163200.0
2011-03-18 11:30:00,6.75,6.77,6.74,6.77,169900.0,4.0857,4.0978,4.0796,4.0978,169900.0
2011-03-18 11:35:00,6.77,6.83,6.77,6.81,217900.0,4.0978,4.1341,4.0978,4.122,217900.0
2011-03-18 11:40:00,6.8,6.83,6.8,6.8,190400.0,4.1159,4.1341,4.1159,4.1159,190400.0
2011-03-18 11:45:00,6.8,6.81,6.78,6.78,163900.0,4.1159,4.122,4.1038,4.1038,163900.0
2011-03-18 11:50:00,6.78,6.79,6.78,6.78,36400.0,4.1038,4.1099,4.1038,4.1038,36400.0
2011-03-18 11:55:00,6.78,6.8,6.77,6.78,1268100.0,4.1038,4.1159,4.0978,4.1038,1268100.0
2011-03-18 12:00:00,6.79,6.79,6.78,6.79,21300.0,4.1099,4.1099,4.1038,4.1099,21300.0
2011-03-18 12:05:00,6.79,6.79,6.78,6.79,26000.0,4.1099,4.1099,4.1038,4.1099,26000.0
2011-03-18 12:10:00,6.78,6.79,6.78,6.79,23700.0,4.1038,4.1099,4.1038,4.1099,23700.0
2011-03-18 12:15:00,6.79,6.79,6.78,6.79,21200.0,4.1099,4.1099,4.1038,4.1099,21200.0
2011-03-18 12:20:00,6.79,6.8,6.78,6.79,86800.0,4.1099,4.1159,4.1038,4.1099,86800.0
2011-03-18 12:25:00,6.8,6.8,6.79,6.8,72400.0,4.1159,4.1159,4.1099,4.1159,72400.0
2011-03-18 12:30:00,6.8,6.8,6.79,6.79,79300.0,4.1159,4.1159,4.1099,4.1099,79300.0
2011-03-18 12:35:00,6.8,6.81,6.79,6.81,86500.0,4.1159,4.122,4.1099,4.122,86500.0
2011-03-18 12:40:00,6.81,6.81,6.8,6.81,111800.0,4.122,4.122,4.1159,4.122,111800.0
2011-03-18 12:45:00,6.81,6.81,6.8,6.81,41800.0,4.122,4.122,4.1159,4.122,41800.0
2011-03-18 12:50:00,6.81,6.81,6.8,6.8,52300.0,4.122,4.122,4.1159,4.1159,52300.0
2011-03-18 12:55:00,6.81,6.81,6.8,6.81,25000.0,4.122,4.122,4.1159,4.122,25000.0
2011-03-18 13:00:00,6.81,6.81,6.8,6.81,56800.0,4.122,4.122,4.1159,4.122,56800.0
2011-03-18 13:05:00,6.8,6.82,6.8,6.82,142900.0,4.1159,4.128,4.1159,4.128,142900.0
2011-03-18 13:10:00,6.82,6.82,6.81,6.82,56000.0,4.128,4.128,4.122,4.128,56000.0
2011-03-18 13:15:00,6.82,6.82,6.81,6.81,23200.0,4.128,4.128,4.122,4.122,23200.0
2011-03-18 13:20:00,6.82,6.82,6.81,6.81,33000.0,4.128,4.128,4.122,4.122,33000.0
2011-03-18 13:25:00,6.82,6.82,6.8,6.8,78400.0,4.128,4.128,4.1159,4.1159,78400.0
2011-03-18 13:30:00,6.8,6.81,6.8,6.81,42600.0,4.1159,4.122,4.1159,4.122,42600.0
2011-03-18 13:35:00,6.81,6.81,6.8,6.8,20300.0,4.122,4.122,4.1159,4.1159,20300.0
2011-03-18 13:40:00,6.81,6.81,6.8,6.81,55400.0,4.122,4.122,4.1159,4.122,55400.0
2011-03-18 13:45:00,6.81,6.82,6.8,6.82,172800.0,4.122,4.128,4.1159,4.128,172800.0
2011-03-18 13:50:00,6.82,6.82,6.81,6.81,25200.0,4.128,4.128,4.122,4.122,25200.0
2011-03-18 13:55:00,6.81,6.82,6.81,6.82,26800.0,4.122,4.128,4.122,4.128,26800.0
2011-03-18 14:00:00,6.82,6.82,6.81,6.82,27300.0,4.128,4.128,4.122,4.128,27300.0
2011-03-18 14:05:00,6.81,6.82,6.81,6.81,57700.0,4.122,4.128,4.122,4.122,57700.0
2011-03-18 14:10:00,6.82,6.82,6.78,6.79,263900.0,4.128,4.128,4.1038,4.1099,263900.0
2011-03-18 14:15:00,6.79,6.79,6.75,6.75,286200.0,4.1099,4.1099,4.0857,4.0857,286200.0
2011-03-18 14:20:00,6.75,6.78,6.75,6.78,197500.0,4.0857,4.1038,4.0857,4.1038,197500.0
2011-03-18 14:25:00,6.78,6.79,6.77,6.79,61800.0,4.1038,4.1099,4.0978,4.1099,61800.0
2011-03-18 14:30:00,6.79,6.79,6.78,6.78,40700.0,4.1099,4.1099,4.1038,4.1038,40700.0
2011-03-18 14:35:00,6.79,6.79,6.78,6.79,54300.0,4.1099,4.1099,4.1038,4.1099,54300.0
2011-03-18 14:40:00,6.78,6.79,6.78,6.78,49600.0,4.1038,4.1099,4.1038,4.1038,49600.0
2011-03-18 14:45:00,6.79,6.79,6.77,6.77,113300.0,4.1099,4.1099,4.0978,4.0978,113300.0
2011-03-18 14:50:00,6.77,6.78,6.76,6.76,134400.0,4.0978,4.1038,4.0917,4.0917,134400.0
2011-03-18 14:55:00,6.76,6.77,6.73,6.77,464400.0,4.0917,4.0978,4.0736,4.0978,464400.0
2011-03-18 15:00:00,6.77,6.78,6.76,6.78,185900.0,4.0978,4.1038,4.0917,4.1038,185900.0
2011-03-18 15:05:00,6.78,6.78,6.75,6.76,187600.0,4.1038,4.1038,4.0857,4.0917,187600.0
2011-03-18 15:10:00,6.76,6.76,6.75,6.76,57600.0,4.0917,4.0917,4.0857,4.0917,57600.0
2011-03-18 15:15:00,6.75,6.76,6.74,6.75,108800.0,4.0857,4.0917,4.0796,4.0857,108800.0
2011-03-18 15:20:00,6.75,6.75,6.71,6.72,392400.0,4.0857,4.0857,4.0615,4.0675,392400.0
2011-03-18 15:25:00,6.71,6.72,6.69,6.7,581500.0,4.0615,4.0675,4.0493,4.0554,581500.0
2011-03-18 15:30:00,6.7,6.71,6.7,6.71,433100.0,4.0554,4.0615,4.0554,4.0615,433100.0
2011-03-18 15:35:00,6.71,6.71,6.68,6.68,451400.0,4.0615,4.0615,4.0433,4.0433,451400.0
2011-03-18 15:40:00,6.68,6.7,6.66,6.66,728500.0,4.0433,4.0554,4.0312,4.0312,728500.0
2011-03-18 15:45:00,6.67,6.67,6.65,6.66,610900.0,4.0372,4.0372,4.0251,4.0312,610900.0
2011-03-18 15:50:00,6.66,6.67,6.65,6.66,783900.0,4.0312,4.0372,4.0251,4.0312,783900.0
2011-03-18 15:55:00,6.66,6.69,6.65,6.69,1510600.0,4.0312,4.0493,4.0251,4.0493,1510600.0
2011-03-21 09:30:00,6.78,6.8,6.76,6.76,763400.0,4.1038,4.1159,4.0917,4.0917,763400.0
2011-03-21 09:35:00,6.77,6.77,6.71,6.72,589500.0,4.0978,4.0978,4.0615,4.0675,589500.0
2011-03-21 09:40:00,6.72,6.76,6.71,6.74,331200.0,4.0675,4.0917,4.0615,4.0796,331200.0
2011-03-21 09:45:00,6.76,6.78,6.74,6.75,314700.0,4.0917,4.1038,4.0796,4.0857,314700.0
2011-03-21 09:50:00,6.74,6.76,6.73,6.75,396300.0,4.0796,4.0917,4.0736,4.0857,396300.0
2011-03-21 09:55:00,6.75,6.77,6.74,6.76,266400.0,4.0857,4.0978,4.0796,4.0917,266400.0
2011-03-21 10:00:00,6.76,6.76,6.73,6.74,105600.0,4.0917,4.0917,4.0736,4.0796,105600.0
2011-03-21 10:05:00,6.74,6.75,6.73,6.75,300800.0,4.0796,4.0857,4.0736,4.0857,300800.0
2011-03-21 10:10:00,6.74,6.75,6.74,6.75,221300.0,4.0796,4.0857,4.0796,4.0857,221300.0
2011-03-21 10:15:00,6.75,6.75,6.74,6.74,187500.0,4.0857,4.0857,4.0796,4.0796,187500.0
2011-03-21 10:20:00,6.75,6.75,6.74,6.75,220100.0,4.0857,4.0857,4.0796,4.0857,220100.0
2011-03-21 10:25:00,6.75,6.76,6.74,6.76,299800.0,4.0857,4.0917,4.0796,4.0917,299800.0
2011-03-21 10:30:00,6.77,6.77,6.74,6.75,120400.0,4.0978,4.0978,4.0796,4.0857,120400.0
2011-03-21 10:35:00,6.74,6.75,6.68,6.68,186600.0,4.0796,4.0857,4.0433,4.0433,186600.0
2011-03-21 10:40:00,6.68,6.69,6.63,6.64,292300.0,4.0433,4.0493,4.013,4.0191,292300.0
2011-03-21 10:45:00,6.64,6.67,6.63,6.67,259000.0,4.0191,4.0372,4.013,4.0372,259000.0
2011-03-21 10:50:00,6.67,6.67,6.65,6.66,120700.0,4.0372,4.0372,4.0251,4.0312,120700.0
2011-03-21 10:55:00,6.66,6.66,6.65,6.66,63100.0,4.0312,4.0312,4.0251,4.0312,63100.0
2011-03-21 11:00:00,6.66,6.68,6.65,6.67,242500.0,4.0312,4.0433,4.0251,4.0372,242500.0
2011-03-21 11:05:00,6.67,6.69,6.67,6.69,248300.0,4.0372,4.0493,4.0372,4.0493,248300.0
2011-03-21 11:10:00,6.69,6.69,6.68,6.69,72800.0,4.0493,4.0493,4.0433,4.0493,72800.0
2011-03-21 11:15:00,6.69,6.69,6.67,6.68,125000.0,4.0493,4.0493,4.0372,4.0433,125000.0
2011-03-21 11:20:00,6.68,6.68,6.67,6.68,96600.0,4.0433,4.0433,4.0372,4.0433,96600.0
2011-03-21 11:25:00,6.68,6.68,6.67,6.67,101900.0,4.0433,4.0433,4.0372,4.0372,101900.0
2011-03-21 11:30:00,6.67,6.68,6.66,6.68,73500.0,4.0372,4.0433,4.0312,4.0433,73500.0
2011-03-21 11:35:00,6.67,6.68,6.66,6.66,86500.0,4.0372,4.0433,4.0312,4.0312,86500.0
2011-03-21 11:40:00,6.67,6.67,6.66,6.67,40300.0,4.0372,4.0372,4.0312,4.0372,40300.0
2011-03-21 11:45:00,6.67,6.67,6.66,6.67,95900.0,4.0372,4.0372,4.0312,4.0372,95900.0
2011-03-21 11:50:00,6.67,6.67,6.66,6.67,77100.0,4.0372,4.0372,4.0312,4.0372,77100.0
2011-03-21 11:55:00,6.66,6.67,6.66,6.66,62100.0,4.0312,4.0372,4.0312,4.0312,62100.0
2011-03-21 12:00:00,6.67,6.67,6.64,6.65,262000.0,4.0372,4.0372,4.0191,4.0251,262000.0
2011-03-21 12:05:00,6.64,6.65,6.64,6.65,136800.0,4.0191,4.0251,4.0191,4.0251,136800.0
2011-03-21 12:10:00,6.65,6.66,6.63,6.64,372200.0,4.0251,4.0312,4.013,4.0191,372200.0
2011-03-21 12:15:00,6.64,6.64,6.63,6.63,47400.0,4.0191,4.0191,4.013,4.013,47400.0
2011-03-21 12:20:00,6.63,6.64,6.61,6.63,274200.0,4.013,4.0191,4.0009,4.013,274200.0
2011-03-21 12:25:00,6.62,6.63,6.62,6.63,97000.0,4.007,4.013,4.007,4.013,97000.0
2011-03-21 12:30:00,6.63,6.63,6.61,6.61,151600.0,4.013,4.013,4.0009,4.0009,151600.0
2011-03-21 12:35:00,6.61,6.62,6.59,6.59,310900.0,4.0009,4.007,3.9888,3.9888,310900.0
2011-03-21 12:40:00,6.59,6.6,6.58,6.58,171100.0,3.9888,3.9949,3.9828,3.9828,171100.0
2011-03-21 12:45:00,6.58,6.59,6.57,6.58,142100.0,3.9828,3.9888,3.9767,3.9828,142100.0
2011-03-21 12:50:00,6.58,6.58,6.57,6.58,84900.0,3.9828,3.9828,3.9767,3.9828,84900.0
2011-03-21 12:55:00,6.58,6.58,6.56,6.56,151700.0,3.9828,3.9828,3.9707,3.9707,151700.0
2011-03-21 13:00:00,6.57,6.58,6.56,6.57,293400.0,3.9767,3.9828,3.9707,3.9767,293400.0
2011-03-21 13:05:00,6.57,6.6,6.56,6.59,386000.0,3.9767,3.9949,3.9707,3.9888,386000.0
2011-03-21 13:10:00,6.6,6.6,6.58,6.59,121800.0,3.9949,3.9949,3.9828,3.9888,121800.0
2011-03-21 13:15:00,6.59,6.59,6.57,6.57,179400.0,3.9888,3.9888,3.9767,3.9767,179400.0
2011-03-21 13:20:00,6.57,6.58,6.56,6.57,99500.0,3.9767,3.9828,3.9707,3.9767,99500.0
2011-03-21 13:25:00,6.57,6.57,6.53,6.56,549900.0,3.9767,3.9767,3.9525,3.9707,549900.0
2011-03-21 13:30:00,6.56,6.58,6.55,6.56,263200.0,3.9707,3.9828,3.9646,3.9707,263200.0
2011-03-21 13:35:00,6.55,6.56,6.55,6.56,142600.0,3.9646,3.9707,3.9646,3.9707,142600.0
2011-03-21 13:40:00,6.55,6.57,6.55,6.56,322500.0,3.9646,3.9767,3.9646,3.9707,322500.0
2011-03-21 13:45:00,6.56,6.57,6.55,6.56,175700.0,3.9707,3.9767,3.9646,3.9707,175700.0
2011-03-21 13:50:00,6.56,6.56,6.55,6.56,59100.0,3.9707,3.9707,3.9646,3.9707,59100.0
2011-03-21 13:55:00,6.56,6.56,6.55,6.55,52800.0,3.9707,3.9707,3.9646,3.9646,52800.0
2011-03-21 14:00:00,6.56,6.57,6.55,6.56,133900.0,3.9707,3.9767,3.9646,3.9707,133900.0
2011-03-21 14:05:00,6.56,6.56,6.55,6.56,43000.0,3.9707,3.9707,3.9646,3.9707,43000.0
2011-03-21 14:10:00,6.56,6.57,6.55,6.57,147300.0,3.9707,3.9767,3.9646,3.9767,147300.0
2011-03-21 14:15:00,6.57,6.59,6.57,6.59,193800.0,3.9767,3.9888,3.9767,3.9888,193800.0
2011-03-21 14:20:00,6.59,6.59,6.58,6.59,101800.0,3.9888,3.9888,3.9828,3.9888,101800.0
2011-03-21 14:25:00,6.58,6.59,6.58,6.59,143000.0,3.9828,3.9888,3.9828,3.9888,143000.0
2011-03-21 14:30:00,6.59,6.6,6.58,6.6,411700.0,3.9888,3.9949,3.9828,3.9949,411700.0
2011-03-21 14:35:00,6.6,6.6,6.59,6.6,100900.0,3.9949,3.9949,3.9888,3.9949,100900.0
2011-03-21 14:40:00,6.6,6.6,6.59,6.6,101700.0,3.9949,3.9949,3.9888,3.9949,101700.0
2011-03-21 14:45:00,6.6,6.6,6.59,6.6,145200.0,3.9949,3.9949,3.9888,3.9949,145200.0
2011-03-21 14:50:00,6.6,6.6,6.59,6.6,99200.0,3.9949,3.9949,3.9888,3.9949,99200.0
2011-03-21 14:55:00,6.6,6.6,6.59,6.6,123300.0,3.9949,3.9949,3.9888,3.9949,123300.0
2011-03-21 15:00:00,6.6,6.6,6.59,6.6,98300.0,3.9949,3.9949,3.9888,3.9949,98300.0
2011-03-21 15:05:00,6.6,6.6,6.59,6.6,264900.0,3.9949,3.9949,3.9888,3.9949,264900.0
2011-03-21 15:10:00,6.6,6.62,6.59,6.61,426300.0,3.9949,4.007,3.9888,4.0009,426300.0
2011-03-21 15:15:00,6.61,6.62,6.61,6.61,312800.0,4.0009,4.007,4.0009,4.0009,312800.0
2011-03-21 15:20:00,6.6,6.61,6.59,6.6,229800.0,3.9949,4.0009,3.9888,3.9949,229800.0
2011-03-21 15:25:00,6.6,6.6,6.59,6.6,135600.0,3.9949,3.9949,3.9888,3.9949,135600.0
2011-03-21 15:30:00,6.6,6.6,6.59,6.6,163600.0,3.9949,3.9949,3.9888,3.9949,163600.0
2011-03-21 15:35:00,6.6,6.61,6.59,6.61,205500.0,3.9949,4.0009,3.9888,4.0009,205500.0
2011-03-21 15:40:00,6.61,6.61,6.6,6.61,134600.0,4.0009,4.0009,3.9949,4.0009,134600.0
2011-03-21 15:45:00,6.61,6.63,6.6,6.63,422700.0,4.0009,4.013,3.9949,4.013,422700.0
2011-03-21 15:50:00,6.63,6.64,6.62,6.64,289900.0,4.013,4.0191,4.007,4.0191,289900.0
2011-03-21 15:55:00,6.64,6.65,6.63,6.65,849800.0,4.0191,4.0251,4.013,4.0251,849800.0
2011-03-22 09:30:00,6.63,6.67,6.62,6.65,243600.0,4.013,4.0372,4.007,4.0251,243600.0
2011-03-22 09:35:00,6.66,6.68,6.61,6.64,263100.0,4.0312,4.0433,4.0009,4.0191,263100.0
2011-03-22 09:40:00,6.65,6.65,6.61,6.61,114500.0,4.0251,4.0251,4.0009,4.0009,114500.0
2011-03-22 09:45:00,6.62,6.62,6.58,6.59,136700.0,4.007,4.007,3.9828,3.9888,136700.0
2011-03-22 09:50:00,6.59,6.62,6.58,6.62,376600.0,3.9888,4.007,3.9828,4.007,376600.0
2011-03-22 09:55:00,6.61,6.64,6.61,6.63,141100.0,4.0009,4.0191,4.0009,4.013,141100.0
2011-03-22 10:00:00,6.63,6.64,6.62,6.64,130900.0,4.013,4.0191,4.007,4.0191,130900.0
2011-03-22 10:05:00,6.64,6.65,6.63,6.65,183500.0,4.0191,4.0251,4.013,4.0251,183500.0
2011-03-22 10:10:00,6.65,6.66,6.65,6.66,189100.0,4.0251,4.0312,4.0251,4.0312,189100.0
2011-03-22 10:15:00,6.66,6.68,6.65,6.68,294100.0,4.0312,4.0433,4.0251,4.0433,294100.0
2011-03-22 10:20:00,6.68,6.68,6.67,6.68,87200.0,4.0433,4.0433,4.0372,4.0433,87200.0
2011-03-22 10:25:00,6.68,6.68,6.67,6.68,121700.0,4.0433,4.0433,4.0372,4.0433,121700.0
2011-03-22 10:30:00,6.68,6.68,6.67,6.68,53400.0,4.0433,4.0433,4.0372,4.0433,53400.0
2011-03-22 10:35:00,6.68,6.68,6.67,6.68,14700.0,4.0433,4.0433,4.0372,4.0433,14700.0
2011-03-22 10:40:00,6.68,6.68,6.66,6.66,109200.0,4.0433,4.0433,4.0312,4.0312,109200.0
2011-03-22 10:45:00,6.66,6.67,6.65,6.66,44900.0,4.0312,4.0372,4.0251,4.0312,44900.0
2011-03-22 10:50:00,6.66,6.66,6.65,6.66,43700.0,4.0312,4.0312,4.0251,4.0312,43700.0
2011-03-22 10:55:00,6.66,6.66,6.61,6.61,346600.0,4.0312,4.0312,4.0009,4.0009,346600.0
2011-03-22 11:00:00,6.61,6.61,6.59,6.6,461200.0,4.0009,4.0009,3.9888,3.9949,461200.0
2011-03-22 11:05:00,6.6,6.6,6.58,6.58,132100.0,3.9949,3.9949,3.9828,3.9828,132100.0
2011-03-22 11:10:00,6.58,6.59,6.55,6.55,220700.0,3.9828,3.9888,3.9646,3.9646,220700.0
2011-03-22 11:15:00,6.55,6.56,6.54,6.55,662800.0,3.9646,3.9707,3.9586,3.9646,662800.0
2011-03-22 11:20:00,6.55,6.55,6.51,6.52,544600.0,3.9646,3.9646,3.9404,3.9464,544600.0
2011-03-22 11:25:00,6.52,6.55,6.51,6.55,336700.0,3.9464,3.9646,3.9404,3.9646,336700.0
2011-03-22 11:30:00,6.55,6.55,6.53,6.54,160000.0,3.9646,3.9646,3.9525,3.9586,160000.0
2011-03-22 11:35:00,6.54,6.55,6.53,6.54,220600.0,3.9586,3.9646,3.9525,3.9586,220600.0
2011-03-22 11:40:00,6.54,6.55,6.53,6.55,57900.0,3.9586,3.9646,3.9525,3.9646,57900.0
2011-03-22 11:45:00,6.55,6.56,6.54,6.56,74300.0,3.9646,3.9707,3.9586,3.9707,74300.0
2011-03-22 11:50:00,6.56,6.57,6.55,6.57,50300.0,3.9707,3.9767,3.9646,3.9767,50300.0
2011-03-22 11:55:00,6.56,6.57,6.56,6.57,30800.0,3.9707,3.9767,3.9707,3.9767,30800.0
2011-03-22 12:00:00,6.57,6.57,6.55,6.56,128900.0,3.9767,3.9767,3.9646,3.9707,128900.0
2011-03-22 12:05:00,6.55,6.56,6.55,6.56,54700.0,3.9646,3.9707,3.9646,3.9707,54700.0
2011-03-22 12:10:00,6.55,6.56,6.55,6.56,23100.0,3.9646,3.9707,3.9646,3.9707,23100.0
2011-03-22 12:15:00,6.56,6.6,6.55,6.57,560700.0,3.9707,3.9949,3.9646,3.9767,560700.0
2011-03-22 12:20:00,6.56,6.58,6.56,6.58,79400.0,3.9707,3.9828,3.9707,3.9828,79400.0
2011-03-22 12:25:00,6.57,6.58,6.57,6.57,22700.0,3.9767,3.9828,3.9767,3.9767,22700.0
2011-03-22 12:30:00,6.58,6.58,6.56,6.56,55000.0,3.9828,3.9828,3.9707,3.9707,55000.0
2011-03-22 12:35:00,6.57,6.57,6.56,6.57,16300.0,3.9767,3.9767,3.9707,3.9767,16300.0
2011-03-22 12:40:00,6.57,6.57,6.55,6.56,51300.0,3.9767,3.9767,3.9646,3.9707,51300.0
2011-03-22 12:45:00,6.55,6.56,6.55,6.56,9900.0,3.9646,3.9707,3.9646,3.9707,9900.0
2011-03-22 12:50:00,6.56,6.56,6.55,6.56,16200.0,3.9707,3.9707,3.9646,3.9707,16200.0
2011-03-22 12:55:00,6.56,6.57,6.55,6.57,66400.0,3.9707,3.9767,3.9646,3.9767,66400.0
2011-03-22 13:00:00,6.56,6.57,6.54,6.54,133000.0,3.9707,3.9767,3.9586,3.9586,133000.0
2011-03-22 13:05:00,6.55,6.55,6.54,6.54,17000.0,3.9646,3.9646,3.9586,3.9586,17000.0
2011-03-22 13:10:00,6.55,6.55,6.54,6.55,61800.0,3.9646,3.9646,3.9586,3.9646,61800.0
2011-03-22 13:15:00,6.54,6.56,6.54,6.56,78400.0,3.9586,3.9707,3.9586,3.9707,78400.0
2011-03-22 13:20:00,6.55,6.56,6.55,6.56,18800.0,3.9646,3.9707,3.9646,3.9707,18800.0
2011-03-22 13:25:00,6.56,6.56,6.55,6.56,15800.0,3.9707,3.9707,3.9646,3.9707,15800.0
2011-03-22 13:30:00,6.56,6.56,6.54,6.55,102400.0,3.9707,3.9707,3.9586,3.9646,102400.0
2011-03-22 13:35:00,6.54,6.55,6.54,6.55,91600.0,3.9586,3.9646,3.9586,3.9646,91600.0
2011-03-22 13:40:00,6.55,6.55,6.54,6.55,142100.0,3.9646,3.9646,3.9586,3.9646,142100.0
2011-03-22 13:45:00,6.55,6.56,6.55,6.56,130100.0,3.9646,3.9707,3.9646,3.9707,130100.0
2011-03-22 13:50:00,6.56,6.57,6.56,6.57,51900.0,3.9707,3.9767,3.9707,3.9767,51900.0
2011-03-22 13:55:00,6.57,6.58,6.56,6.58,68800.0,3.9767,3.9828,3.9707,3.9828,68800.0
2011-03-22 14:00:00,6.58,6.58,6.57,6.58,46000.0,3.9828,3.9828,3.9767,3.9828,46000.0
2011-03-22 14:05:00,6.58,6.58,6.57,6.58,63900.0,3.9828,3.9828,3.9767,3.9828,63900.0
2011-03-22 14:10:00,6.58,6.58,6.57,6.58,49200.0,3.9828,3.9828,3.9767,3.9828,49200.0
2011-03-22 14:15:00,6.58,6.58,6.57,6.58,95100.0,3.9828,3.9828,3.9767,3.9828,95100.0
2011-03-22 14:20:00,6.57,6.58,6.57,6.58,130900.0,3.9767,3.9828,3.9767,3.9828,130900.0
2011-03-22 14:25:00,6.58,6.59,6.57,6.58,100500.0,3.9828,3.9888,3.9767,3.9828,100500.0
2011-03-22 14:30:00,6.58,6.59,6.58,6.59,75900.0,3.9828,3.9888,3.9828,3.9888,75900.0
2011-03-22 14:35:00,6.58,6.59,6.58,6.59,81500.0,3.9828,3.9888,3.9828,3.9888,81500.0
2011-03-22 14:40:00,6.58,6.59,6.58,6.59,40700.0,3.9828,3.9888,3.9828,3.9888,40700.0
2011-03-22 14:45:00,6.59,6.59,6.58,6.59,91200.0,3.9888,3.9888,3.9828,3.9888,91200.0
2011-03-22 14:50:00,6.59,6.59,6.56,6.58,276500.0,3.9888,3.9888,3.9707,3.9828,276500.0
2011-03-22 14:55:00,6.57,6.58,6.57,6.57,45800.0,3.9767,3.9828,3.9767,3.9767,45800.0
2011-03-22 15:00:00,6.58,6.58,6.57,6.58,45200.0,3.9828,3.9828,3.9767,3.9828,45200.0
2011-03-22 15:05:00,6.58,6.59,6.57,6.58,77000.0,3.9828,3.9888,3.9767,3.9828,77000.0
2011-03-22 15:10:00,6.58,6.59,6.58,6.58,55000.0,3.9828,3.9888,3.9828,3.9828,55000.0
2011-03-22 15:15:00,6.58,6.59,6.58,6.58,87400.0,3.9828,3.9888,3.9828,3.9828,87400.0
2011-03-22 15:20:00,6.59,6.59,6.58,6.58,92900.0,3.9888,3.9888,3.9828,3.9828,92900.0
2011-03-22 15:25:00,6.58,6.59,6.58,6.58,123900.0,3.9828,3.9888,3.9828,3.9828,123900.0
2011-03-22 15:30:00,6.58,6.59,6.58,6.58,120900.0,3.9828,3.9888,3.9828,3.9828,120900.0
2011-03-22 15:35:00,6.58,6.59,6.58,6.58,131400.0,3.9828,3.9888,3.9828,3.9828,131400.0
2011-03-22 15:40:00,6.58,6.59,6.57,6.58,191400.0,3.9828,3.9888,3.9767,3.9828,191400.0
2011-03-22 15:45:00,6.58,6.58,6.57,6.58,113100.0,3.9828,3.9828,3.9767,3.9828,113100.0
2011-03-22 15:50:00,6.58,6.58,6.57,6.57,255000.0,3.9828,3.9828,3.9767,3.9767,255000.0
2011-03-22 15:55:00,6.58,6.58,6.57,6.57,478900.0,3.9828,3.9828,3.9767,3.9767,478900.0
2011-03-23 09:30:00,6.55,6.55,6.51,6.52,200200.0,3.9646,3.9646,3.9404,3.9464,200200.0
2011-03-23 09:35:00,6.53,6.53,6.48,6.48,557300.0,3.9525,3.9525,3.9222,3.9222,557300.0
2011-03-23 09:40:00,6.48,6.49,6.43,6.47,798600.0,3.9222,3.9283,3.892,3.9162,798600.0
2011-03-23 09:45:00,6.47,6.51,6.46,6.5,442200.0,3.9162,3.9404,3.9101,3.9343,442200.0
2011-03-23 09:50:00,6.49,6.5,6.46,6.46,117600.0,3.9283,3.9343,3.9101,3.9101,117600.0
2011-03-23 09:55:00,6.47,6.48,6.46,6.47,69300.0,3.9162,3.9222,3.9101,3.9162,69300.0
2011-03-23 10:00:00,6.46,6.46,6.45,6.46,162200.0,3.9101,3.9101,3.9041,3.9101,162200.0
2011-03-23 10:05:00,6.46,6.46,6.45,6.45,48900.0,3.9101,3.9101,3.9041,3.9041,48900.0
2011-03-23 10:10:00,6.45,6.45,6.44,6.45,90100.0,3.9041,3.9041,3.898,3.9041,90100.0
2011-03-23 10:15:00,6.44,6.49,6.44,6.49,157400.0,3.898,3.9283,3.898,3.9283,157400.0
2011-03-23 10:20:00,6.48,6.49,6.48,6.48,72400.0,3.9222,3.9283,3.9222,3.9222,72400.0
2011-03-23 10:25:00,6.48,6.48,6.45,6.45,63000.0,3.9222,3.9222,3.9041,3.9041,63000.0
2011-03-23 10:30:00,6.45,6.46,6.45,6.45,57500.0,3.9041,3.9101,3.9041,3.9041,57500.0
2011-03-23 10:35:00,6.45,6.46,6.45,6.45,58300.0,3.9041,3.9101,3.9041,3.9041,58300.0
2011-03-23 10:40:00,6.45,6.46,6.45,6.45,119400.0,3.9041,3.9101,3.9041,3.9041,119400.0
2011-03-23 10:45:00,6.44,6.45,6.44,6.45,102500.0,3.898,3.9041,3.898,3.9041,102500.0
2011-03-23 10:50:00,6.44,6.45,6.44,6.44,48000.0,3.898,3.9041,3.898,3.898,48000.0
2011-03-23 10:55:00,6.44,6.45,6.43,6.44,145400.0,3.898,3.9041,3.892,3.898,145400.0
2011-03-23 11:00:00,6.44,6.46,6.43,6.45,135100.0,3.898,3.9101,3.892,3.9041,135100.0
2011-03-23 11:05:00,6.46,6.47,6.46,6.47,124700.0,3.9101,3.9162,3.9101,3.9162,124700.0
2011-03-23 11:10:00,6.47,6.48,6.47,6.47,42600.0,3.9162,3.9222,3.9162,3.9162,42600.0
2011-03-23 11:15:00,6.47,6.48,6.47,6.47,75300.0,3.9162,3.9222,3.9162,3.9162,75300.0
2011-03-23 11:20:00,6.47,6.48,6.46,6.47,104300.0,3.9162,3.9222,3.9101,3.9162,104300.0
2011-03-23 11:25:00,6.47,6.48,6.47,6.47,119700.0,3.9162,3.9222,3.9162,3.9162,119700.0
2011-03-23 11:30:00,6.47,6.48,6.47,6.47,35100.0,3.9162,3.9222,3.9162,3.9162,35100.0
2011-03-23 11:35:00,6.48,6.48,6.47,6.47,52900.0,3.9222,3.9222,3.9162,3.9162,52900.0
2011-03-23 11:40:00,6.47,6.48,6.47,6.48,23200.0,3.9162,3.9222,3.9162,3.9222,23200.0
2011-03-23 11:45:00,6.47,6.48,6.47,6.47,44600.0,3.9162,3.9222,3.9162,3.9162,44600.0
2011-03-23 11:50:00,6.48,6.48,6.47,6.47,42400.0,3.9222,3.9222,3.9162,3.9162,42400.0
2011-03-23 11:55:00,6.47,6.48,6.46,6.46,103800.0,3.9162,3.9222,3.9101,3.9101,103800.0
2011-03-23 12:00:00,6.46,6.47,6.46,6.46,54600.0,3.9101,3.9162,3.9101,3.9101,54600.0
2011-03-23 12:05:00,6.46,6.47,6.45,6.46,64300.0,3.9101,3.9162,3.9041,3.9101,64300.0
2011-03-23 12:10:00,6.45,6.46,6.45,6.45,37000.0,3.9041,3.9101,3.9041,3.9041,37000.0
2011-03-23 12:15:00,6.45,6.46,6.45,6.45,42100.0,3.9041,3.9101,3.9041,3.9041,42100.0
2011-03-23 12:20:00,6.45,6.46,6.45,6.45,112500.0,3.9041,3.9101,3.9041,3.9041,112500.0
2011-03-23 12:25:00,6.45,6.48,6.45,6.48,101900.0,3.9041,3.9222,3.9041,3.9222,101900.0
2011-03-23 12:30:00,6.48,6.48,6.47,6.48,63900.0,3.9222,3.9222,3.9162,3.9222,63900.0
2011-03-23 12:35:00,6.47,6.48,6.46,6.46,52500.0,3.9162,3.9222,3.9101,3.9101,52500.0
2011-03-23 12:40:00,6.46,6.47,6.46,6.46,93100.0,3.9101,3.9162,3.9101,3.9101,93100.0
2011-03-23 12:45:00,6.46,6.46,6.45,6.45,84900.0,3.9101,3.9101,3.9041,3.9041,84900.0
2011-03-23 12:50:00,6.46,6.46,6.45,6.45,36000.0,3.9101,3.9101,3.9041,3.9041,36000.0
2011-03-23 12:55:00,6.45,6.46,6.45,6.45,43400.0,3.9041,3.9101,3.9041,3.9041,43400.0
2011-03-23 13:00:00,6.45,6.46,6.45,6.45,67200.0,3.9041,3.9101,3.9041,3.9041,67200.0
2011-03-23 13:05:00,6.45,6.46,6.45,6.45,19000.0,3.9041,3.9101,3.9041,3.9041,19000.0
2011-03-23 13:10:00,6.45,6.46,6.45,6.45,92600.0,3.9041,3.9101,3.9041,3.9041,92600.0
2011-03-23 13:15:00,6.46,6.46,6.45,6.45,71900.0,3.9101,3.9101,3.9041,3.9041,71900.0
2011-03-23 13:20:00,6.45,6.45,6.44,6.44,139300.0,3.9041,3.9041,3.898,3.898,139300.0
2011-03-23 13:25:00,6.43,6.44,6.43,6.44,59200.0,3.892,3.898,3.892,3.898,59200.0
2011-03-23 13:30:00,6.43,6.47,6.43,6.47,252100.0,3.892,3.9162,3.892,3.9162,252100.0
2011-03-23 13:35:00,6.47,6.47,6.46,6.46,23000.0,3.9162,3.9162,3.9101,3.9101,23000.0
2011-03-23 13:40:00,6.47,6.47,6.46,6.46,71400.0,3.9162,3.9162,3.9101,3.9101,71400.0
2011-03-23 13:45:00,6.46,6.47,6.46,6.46,21900.0,3.9101,3.9162,3.9101,3.9101,21900.0
2011-03-23 13:50:00,6.46,6.47,6.46,6.46,80400.0,3.9101,3.9162,3.9101,3.9101,80400.0
2011-03-23 13:55:00,6.46,6.47,6.45,6.45,108400.0,3.9101,3.9162,3.9041,3.9041,108400.0
2011-03-23 14:00:00,6.45,6.46,6.45,6.46,174700.0,3.9041,3.9101,3.9041,3.9101,174700.0
2011-03-23 14:05:00,6.45,6.46,6.45,6.45,54600.0,3.9041,3.9101,3.9041,3.9041,54600.0
2011-03-23 14:10:00,6.45,6.46,6.45,6.45,38500.0,3.9041,3.9101,3.9041,3.9041,38500.0
2011-03-23 14:15:00,6.45,6.46,6.45,6.45,41200.0,3.9041,3.9101,3.9041,3.9041,41200.0
2011-03-23 14:20:00,6.45,6.46,6.45,6.45,116800.0,3.9041,3.9101,3.9041,3.9041,116800.0
2011-03-23 14:25:00,6.45,6.46,6.45,6.46,102500.0,3.9041,3.9101,3.9041,3.9101,102500.0
2011-03-23 14:30:00,6.46,6.47,6.45,6.47,144700.0,3.9101,3.9162,3.9041,3.9162,144700.0
2011-03-23 14:35:00,6.47,6.47,6.46,6.46,24900.0,3.9162,3.9162,3.9101,3.9101,24900.0
2011-03-23 14:40:00,6.47,6.47,6.46,6.46,67800.0,3.9162,3.9162,3.9101,3.9101,67800.0
2011-03-23 14:45:00,6.46,6.47,6.46,6.46,58900.0,3.9101,3.9162,3.9101,3.9101,58900.0
2011-03-23 14:50:00,6.47,6.49,6.46,6.48,192300.0,3.9162,3.9283,3.9101,3.9222,192300.0
2011-03-23 14:55:00,6.49,6.5,6.48,6.5,172900.0,3.9283,3.9343,3.9222,3.9343,172900.0
2011-03-23 15:00:00,6.5,6.5,6.49,6.5,72600.0,3.9343,3.9343,3.9283,3.9343,72600.0
2011-03-23 15:05:00,6.49,6.5,6.49,6.5,92600.0,3.9283,3.9343,3.9283,3.9343,92600.0
2011-03-23 15:10:00,6.49,6.5,6.49,6.49,50200.0,3.9283,3.9343,3.9283,3.9283,50200.0
2011-03-23 15:15:00,6.5,6.5,6.48,6.49,118600.0,3.9343,3.9343,3.9222,3.9283,118600.0
2011-03-23 15:20:00,6.49,6.49,6.47,6.48,150700.0,3.9283,3.9283,3.9162,3.9222,150700.0
2011-03-23 15:25:00,6.49,6.49,6.47,6.47,84200.0,3.9283,3.9283,3.9162,3.9162,84200.0
2011-03-23 15:30:00,6.47,6.48,6.46,6.47,228600.0,3.9162,3.9222,3.9101,3.9162,228600.0
2011-03-23 15:35:00,6.47,6.47,6.45,6.45,170000.0,3.9162,3.9162,3.9041,3.9041,170000.0
2011-03-23 15:40:00,6.46,6.47,6.45,6.47,210800.0,3.9101,3.9162,3.9041,3.9162,210800.0
2011-03-23 15:45:00,6.47,6.47,6.45,6.45,164900.0,3.9162,3.9162,3.9041,3.9041,164900.0
2011-03-23 15:50:00,6.45,6.46,6.45,6.46,179200.0,3.9041,3.9101,3.9041,3.9101,179200.0
2011-03-23 15:55:00,6.45,6.46,6.45,6.46,530000.0,3.9041,3.9101,3.9041,3.9101,530000.0
2011-03-24 09:30:00,6.5,6.52,6.46,6.47,301500.0,3.9343,3.9464,3.9101,3.9162,301500.0
2011-03-24 09:35:00,6.47,6.49,6.43,6.43,245800.0,3.9162,3.9283,3.892,3.892,245800.0
2011-03-24 09:40:00,6.43,6.43,6.38,6.38,462200.0,3.892,3.892,3.8617,3.8617,462200.0
2011-03-24 09:45:00,6.38,6.39,6.38,6.38,177600.0,3.8617,3.8678,3.8617,3.8617,177600.0
2011-03-24 09:50:00,6.38,6.41,6.38,6.4,514000.0,3.8617,3.8799,3.8617,3.8738,514000.0
2011-03-24 09:55:00,6.39,6.4,6.38,6.4,775300.0,3.8678,3.8738,3.8617,3.8738,775300.0
2011-03-24 10:00:00,6.39,6.42,6.38,6.39,550400.0,3.8678,3.8859,3.8617,3.8678,550400.0
2011-03-24 10:05:00,6.4,6.4,6.38,6.38,122600.0,3.8738,3.8738,3.8617,3.8617,122600.0
2011-03-24 10:10:00,6.39,6.39,6.38,6.38,173700.0,3.8678,3.8678,3.8617,3.8617,173700.0
2011-03-24 10:15:00,6.38,6.42,6.38,6.41,359100.0,3.8617,3.8859,3.8617,3.8799,359100.0
2011-03-24 10:20:00,6.41,6.44,6.41,6.44,132500.0,3.8799,3.898,3.8799,3.898,132500.0
2011-03-24 10:25:00,6.44,6.44,6.43,6.44,101700.0,3.898,3.898,3.892,3.898,101700.0
2011-03-24 10:30:00,6.43,6.44,6.41,6.41,129000.0,3.892,3.898,3.8799,3.8799,129000.0
2011-03-24 10:35:00,6.42,6.45,6.41,6.45,195600.0,3.8859,3.9041,3.8799,3.9041,195600.0
2011-03-24 10:40:00,6.45,6.46,6.44,6.45,77600.0,3.9041,3.9101,3.898,3.9041,77600.0
2011-03-24 10:45:00,6.45,6.46,6.44,6.45,268400.0,3.9041,3.9101,3.898,3.9041,268400.0
2011-03-24 10:50:00,6.44,6.45,6.44,6.45,51900.0,3.898,3.9041,3.898,3.9041,51900.0
2011-03-24 10:55:00,6.44,6.49,6.44,6.47,220500.0,3.898,3.9283,3.898,3.9162,220500.0
2011-03-24 11:00:00,6.48,6.48,6.47,6.48,110700.0,3.9222,3.9222,3.9162,3.9222,110700.0
2011-03-24 11:05:00,6.48,6.48,6.47,6.47,89600.0,3.9222,3.9222,3.9162,3.9162,89600.0
2011-03-24 11:10:00,6.47,6.48,6.47,6.48,97500.0,3.9162,3.9222,3.9162,3.9222,97500.0
2011-03-24 11:15:00,6.47,6.48,6.47,6.48,45700.0,3.9162,3.9222,3.9162,3.9222,45700.0
2011-03-24 11:20:00,6.48,6.48,6.46,6.46,97900.0,3.9222,3.9222,3.9101,3.9101,97900.0
2011-03-24 11:25:00,6.47,6.47,6.46,6.47,72000.0,3.9162,3.9162,3.9101,3.9162,72000.0
2011-03-24 11:30:00,6.46,6.47,6.45,6.45,113500.0,3.9101,3.9162,3.9041,3.9041,113500.0
2011-03-24 11:35:00,6.46,6.46,6.45,6.45,55300.0,3.9101,3.9101,3.9041,3.9041,55300.0
2011-03-24 11:40:00,6.45,6.46,6.45,6.46,57200.0,3.9041,3.9101,3.9041,3.9101,57200.0
2011-03-24 11:45:00,6.46,6.46,6.45,6.46,47400.0,3.9101,3.9101,3.9041,3.9101,47400.0
2011-03-24 11:50:00,6.46,6.46,6.45,6.46,54600.0,3.9101,3.9101,3.9041,3.9101,54600.0
2011-03-24 11:55:00,6.45,6.46,6.45,6.46,65900.0,3.9041,3.9101,3.9041,3.9101,65900.0
2011-03-24 12:00:00,6.46,6.47,6.45,6.47,50900.0,3.9101,3.9162,3.9041,3.9162,50900.0
2011-03-24 12:05:00,6.47,6.48,6.47,6.48,132900.0,3.9162,3.9222,3.9162,3.9222,132900.0
2011-03-24 12:10:00,6.48,6.48,6.47,6.48,27800.0,3.9222,3.9222,3.9162,3.9222,27800.0
2011-03-24 12:15:00,6.48,6.48,6.47,6.48,50900.0,3.9222,3.9222,3.9162,3.9222,50900.0
2011-03-24 12:20:00,6.48,6.48,6.47,6.48,28100.0,3.9222,3.9222,3.9162,3.9222,28100.0
2011-03-24 12:25:00,6.48,6.5,6.48,6.5,127800.0,3.9222,3.9343,3.9222,3.9343,127800.0
2011-03-24 12:30:00,6.5,6.5,6.49,6.49,42400.0,3.9343,3.9343,3.9283,3.9283,42400.0
2011-03-24 12:35:00,6.49,6.5,6.49,6.49,32700.0,3.9283,3.9343,3.9283,3.9283,32700.0
2011-03-24 12:40:00,6.49,6.49,6.48,6.49,54200.0,3.9283,3.9283,3.9222,3.9283,54200.0
2011-03-24 12:45:00,6.49,6.49,6.48,6.48,11200.0,3.9283,3.9283,3.9222,3.9222,11200.0
2011-03-24 12:50:00,6.48,6.49,6.47,6.49,520100.0,3.9222,3.9283,3.9162,3.9283,520100.0
2011-03-24 12:55:00,6.49,6.49,6.48,6.48,7400.0,3.9283,3.9283,3.9222,3.9222,7400.0
2011-03-24 13:00:00,6.49,6.49,6.48,6.48,9400.0,3.9283,3.9283,3.9222,3.9222,9400.0
2011-03-24 13:05:00,6.48,6.49,6.48,6.48,16800.0,3.9222,3.9283,3.9222,3.9222,16800.0
2011-03-24 13:10:00,6.49,6.49,6.47,6.47,46700.0,3.9283,3.9283,3.9162,3.9162,46700.0
2011-03-24 13:15:00,6.48,6.49,6.47,6.48,47500.0,3.9222,3.9283,3.9162,3.9222,47500.0
2011-03-24 13:20:00,6.48,6.49,6.48,6.49,12600.0,3.9222,3.9283,3.9222,3.9283,12600.0
2011-03-24 13:25:00,6.49,6.49,6.48,6.48,11400.0,3.9283,3.9283,3.9222,3.9222,11400.0
2011-03-24 13:30:00,6.49,6.49,6.48,6.48,11600.0,3.9283,3.9283,3.9222,3.9222,11600.0
2011-03-24 13:35:00,6.48,6.49,6.48,6.48,9500.0,3.9222,3.9283,3.9222,3.9222,9500.0
2011-03-24 13:40:00,6.49,6.49,6.48,6.48,26200.0,3.9283,3.9283,3.9222,3.9222,26200.0
2011-03-24 13:45:00,6.48,6.49,6.46,6.47,72500.0,3.9222,3.9283,3.9101,3.9162,72500.0
2011-03-24 13:50:00,6.46,6.47,6.45,6.46,160300.0,3.9101,3.9162,3.9041,3.9101,160300.0
2011-03-24 13:55:00,6.46,6.47,6.45,6.47,51400.0,3.9101,3.9162,3.9041,3.9162,51400.0
2011-03-24 14:00:00,6.47,6.48,6.46,6.48,65300.0,3.9162,3.9222,3.9101,3.9222,65300.0
2011-03-24 14:05:00,6.48,6.49,6.47,6.48,82400.0,3.9222,3.9283,3.9162,3.9222,82400.0
2011-03-24 14:10:00,6.49,6.49,6.48,6.49,13700.0,3.9283,3.9283,3.9222,3.9283,13700.0
2011-03-24 14:15:00,6.49,6.49,6.48,6.48,30900.0,3.9283,3.9283,3.9222,3.9222,30900.0
2011-03-24 14:20:00,6.48,6.49,6.48,6.49,18700.0,3.9222,3.9283,3.9222,3.9283,18700.0
2011-03-24 14:25:00,6.48,6.49,6.48,6.48,20200.0,3.9222,3.9283,3.9222,3.9222,20200.0
2011-03-24 14:30:00,6.49,6.49,6.48,6.49,61500.0,3.9283,3.9283,3.9222,3.9283,61500.0
2011-03-24 14:35:00,6.49,6.49,6.46,6.47,166600.0,3.9283,3.9283,3.9101,3.9162,166600.0
2011-03-24 14:40:00,6.47,6.47,6.46,6.47,64500.0,3.9162,3.9162,3.9101,3.9162,64500.0
2011-03-24 14:45:00,6.47,6.47,6.46,6.46,128500.0,3.9162,3.9162,3.9101,3.9101,128500.0
2011-03-24 14:50:00,6.46,6.47,6.45,6.46,114200.0,3.9101,3.9162,3.9041,3.9101,114200.0
2011-03-24 14:55:00,6.46,6.46,6.45,6.45,20500.0,3.9101,3.9101,3.9041,3.9041,20500.0
2011-03-24 15:00:00,6.46,6.47,6.45,6.47,104900.0,3.9101,3.9162,3.9041,3.9162,104900.0
2011-03-24 15:05:00,6.47,6.47,6.46,6.46,35900.0,3.9162,3.9162,3.9101,3.9101,35900.0
2011-03-24 15:10:00,6.47,6.47,6.46,6.47,64800.0,3.9162,3.9162,3.9101,3.9162,64800.0
2011-03-24 15:15:00,6.47,6.48,6.46,6.48,94900.0,3.9162,3.9222,3.9101,3.9222,94900.0
2011-03-24 15:20:00,6.48,6.49,6.48,6.49,56500.0,3.9222,3.9283,3.9222,3.9283,56500.0
2011-03-24 15:25:00,6.49,6.49,6.48,6.49,59600.0,3.9283,3.9283,3.9222,3.9283,59600.0
2011-03-24 15:30:00,6.49,6.49,6.48,6.49,58100.0,3.9283,3.9283,3.9222,3.9283,58100.0
2011-03-24 15:35:00,6.49,6.49,6.48,6.49,69400.0,3.9283,3.9283,3.9222,3.9283,69400.0
2011-03-24 15:40:00,6.49,6.49,6.48,6.49,93300.0,3.9283,3.9283,3.9222,3.9283,93300.0
2011-03-24 15:45:00,6.49,6.49,6.48,6.49,76900.0,3.9283,3.9283,3.9222,3.9283,76900.0
2011-03-24 15:50:00,6.49,6.5,6.48,6.5,243100.0,3.9283,3.9343,3.9222,3.9343,243100.0
2011-03-24 15:55:00,6.5,6.5,6.49,6.49,540900.0,3.9343,3.9343,3.9283,3.9283,540900.0
2011-03-25 09:30:00,6.53,6.57,6.52,6.55,249300.0,3.9525,3.9767,3.9464,3.9646,249300.0
2011-03-25 09:35:00,6.55,6.56,6.55,6.56,141100.0,3.9646,3.9707,3.9646,3.9707,141100.0
2011-03-25 09:40:00,6.56,6.56,6.55,6.55,118400.0,3.9707,3.9707,3.9646,3.9646,118400.0
2011-03-25 09:45:00,6.56,6.56,6.54,6.54,244500.0,3.9707,3.9707,3.9586,3.9586,244500.0
2011-03-25 09:50:00,6.55,6.57,6.54,6.56,230200.0,3.9646,3.9767,3.9586,3.9707,230200.0
2011-03-25 09:55:00,6.56,6.57,6.53,6.53,160100.0,3.9707,3.9767,3.9525,3.9525,160100.0
2011-03-25 10:00:00,6.53,6.55,6.53,6.55,126200.0,3.9525,3.9646,3.9525,3.9646,126200.0
2011-03-25 10:05:00,6.55,6.55,6.54,6.54,51700.0,3.9646,3.9646,3.9586,3.9586,51700.0
2011-03-25 10:10:00,6.54,6.55,6.54,6.54,45600.0,3.9586,3.9646,3.9586,3.9586,45600.0
2011-03-25 10:15:00,6.54,6.55,6.53,6.53,95700.0,3.9586,3.9646,3.9525,3.9525,95700.0
2011-03-25 10:20:00,6.54,6.54,6.52,6.53,206900.0,3.9586,3.9586,3.9464,3.9525,206900.0
2011-03-25 10:25:00,6.53,6.56,6.53,6.56,364400.0,3.9525,3.9707,3.9525,3.9707,364400.0
2011-03-25 10:30:00,6.56,6.57,6.55,6.57,83700.0,3.9707,3.9767,3.9646,3.9767,83700.0
2011-03-25 10:35:00,6.57,6.57,6.56,6.57,84800.0,3.9767,3.9767,3.9707,3.9767,84800.0
2011-03-25 10:40:00,6.57,6.58,6.56,6.58,183100.0,3.9767,3.9828,3.9707,3.9828,183100.0
2011-03-25 10:45:00,6.58,6.58,6.57,6.58,38700.0,3.9828,3.9828,3.9767,3.9828,38700.0
2011-03-25 10:50:00,6.57,6.62,6.57,6.62,258900.0,3.9767,4.007,3.9767,4.007,258900.0
2011-03-25 10:55:00,6.62,6.62,6.61,6.62,130100.0,4.007,4.007,4.0009,4.007,130100.0
2011-03-25 11:00:00,6.62,6.62,6.61,6.62,120300.0,4.007,4.007,4.0009,4.007,120300.0
2011-03-25 11:05:00,6.61,6.62,6.61,6.62,93000.0,4.0009,4.007,4.0009,4.007,93000.0
2011-03-25 11:10:00,6.62,6.63,6.62,6.62,73200.0,4.007,4.013,4.007,4.007,73200.0
2011-03-25 11:15:00,6.63,6.63,6.62,6.63,44600.0,4.013,4.013,4.007,4.013,44600.0
2011-03-25 11:20:00,6.62,6.63,6.62,6.63,32800.0,4.007,4.013,4.007,4.013,32800.0
2011-03-25 11:25:00,6.63,6.63,6.62,6.63,24100.0,4.013,4.013,4.007,4.013,24100.0
2011-03-25 11:30:00,6.63,6.65,6.62,6.65,302800.0,4.013,4.0251,4.007,4.0251,302800.0
2011-03-25 11:35:00,6.64,6.65,6.63,6.64,323300.0,4.0191,4.0251,4.013,4.0191,323300.0
2011-03-25 11:40:00,6.64,6.66,6.63,6.65,200100.0,4.0191,4.0312,4.013,4.0251,200100.0
2011-03-25 11:45:00,6.66,6.67,6.66,6.67,101700.0,4.0312,4.0372,4.0312,4.0372,101700.0
2011-03-25 11:50:00,6.67,6.68,6.66,6.68,84700.0,4.0372,4.0433,4.0312,4.0433,84700.0
2011-03-25 11:55:00,6.67,6.68,6.67,6.67,106200.0,4.0372,4.0433,4.0372,4.0372,106200.0
2011-03-25 12:00:00,6.68,6.68,6.67,6.68,55800.0,4.0433,4.0433,4.0372,4.0433,55800.0
2011-03-25 12:05:00,6.67,6.68,6.67,6.67,75400.0,4.0372,4.0433,4.0372,4.0372,75400.0
2011-03-25 12:10:00,6.67,6.68,6.66,6.67,110300.0,4.0372,4.0433,4.0312,4.0372,110300.0
2011-03-25 12:15:00,6.67,6.67,6.66,6.67,17900.0,4.0372,4.0372,4.0312,4.0372,17900.0
2011-03-25 12:20:00,6.67,6.67,6.66,6.67,20800.0,4.0372,4.0372,4.0312,4.0372,20800.0
2011-03-25 12:25:00,6.67,6.67,6.66,6.67,20400.0,4.0372,4.0372,4.0312,4.0372,20400.0
2011-03-25 12:30:00,6.67,6.67,6.66,6.66,133100.0,4.0372,4.0372,4.0312,4.0312,133100.0
2011-03-25 12:35:00,6.67,6.67,6.66,6.67,42500.0,4.0372,4.0372,4.0312,4.0372,42500.0
2011-03-25 12:40:00,6.67,6.67,6.66,6.66,40300.0,4.0372,4.0372,4.0312,4.0312,40300.0
2011-03-25 12:45:00,6.66,6.67,6.66,6.66,56400.0,4.0312,4.0372,4.0312,4.0312,56400.0
2011-03-25 12:50:00,6.67,6.67,6.66,6.67,33300.0,4.0372,4.0372,4.0312,4.0372,33300.0
2011-03-25 12:55:00,6.67,6.68,6.66,6.68,110100.0,4.0372,4.0433,4.0312,4.0433,110100.0
2011-03-25 13:00:00,6.67,6.68,6.67,6.68,84400.0,4.0372,4.0433,4.0372,4.0433,84400.0
2011-03-25 13:05:00,6.67,6.68,6.67,6.67,107600.0,4.0372,4.0433,4.0372,4.0372,107600.0
2011-03-25 13:10:00,6.68,6.68,6.67,6.68,39700.0,4.0433,4.0433,4.0372,4.0433,39700.0
2011-03-25 13:15:00,6.67,6.68,6.65,6.65,120000.0,4.0372,4.0433,4.0251,4.0251,120000.0
2011-03-25 13:20:00,6.65,6.66,6.65,6.66,16000.0,4.0251,4.0312,4.0251,4.0312,16000.0
2011-03-25 13:25:00,6.66,6.66,6.65,6.66,15100.0,4.0312,4.0312,4.0251,4.0312,15100.0
2011-03-25 13:30:00,6.66,6.67,6.64,6.66,1502900.0,4.0312,4.0372,4.0191,4.0312,1502900.0
2011-03-25 13:35:00,6.66,6.67,6.65,6.67,126500.0,4.0312,4.0372,4.0251,4.0372,126500.0
2011-03-25 13:40:00,6.67,6.67,6.66,6.66,33000.0,4.0372,4.0372,4.0312,4.0312,33000.0
2011-03-25 13:45:00,6.67,6.67,6.66,6.67,22900.0,4.0372,4.0372,4.0312,4.0372,22900.0
2011-03-25 13:50:00,6.67,6.67,6.66,6.66,10700.0,4.0372,4.0372,4.0312,4.0312,10700.0
2011-03-25 13:55:00,6.66,6.67,6.65,6.66,98500.0,4.0312,4.0372,4.0251,4.0312,98500.0
2011-03-25 14:00:00,6.65,6.66,6.65,6.65,29200.0,4.0251,4.0312,4.0251,4.0251,29200.0
2011-03-25 14:05:00,6.66,6.66,6.65,6.65,27200.0,4.0312,4.0312,4.0251,4.0251,27200.0
2011-03-25 14:10:00,6.65,6.66,6.65,6.66,15400.0,4.0251,4.0312,4.0251,4.0312,15400.0
2011-03-25 14:15:00,6.66,6.66,6.64,6.65,96200.0,4.0312,4.0312,4.0191,4.0251,96200.0
2011-03-25 14:20:00,6.65,6.65,6.63,6.64,73500.0,4.0251,4.0251,4.013,4.0191,73500.0
2011-03-25 14:25:00,6.63,6.64,6.62,6.64,110900.0,4.013,4.0191,4.007,4.0191,110900.0
2011-03-25 14:30:00,6.63,6.66,6.61,6.66,334200.0,4.013,4.0312,4.0009,4.0312,334200.0
2011-03-25 14:35:00,6.66,6.66,6.65,6.66,17600.0,4.0312,4.0312,4.0251,4.0312,17600.0
2011-03-25 14:40:00,6.65,6.66,6.64,6.66,173500.0,4.0251,4.0312,4.0191,4.0312,173500.0
2011-03-25 14:45:00,6.65,6.66,6.65,6.65,19100.0,4.0251,4.0312,4.0251,4.0251,19100.0
2011-03-25 14:50:00,6.65,6.66,6.65,6.65,8800.0,4.0251,4.0312,4.0251,4.0251,8800.0
2011-03-25 14:55:00,6.65,6.66,6.65,6.66,14500.0,4.0251,4.0312,4.0251,4.0312,14500.0
2011-03-25 15:00:00,6.65,6.66,6.65,6.66,14700.0,4.0251,4.0312,4.0251,4.0312,14700.0
2011-03-25 15:05:00,6.66,6.66,6.64,6.65,193400.0,4.0312,4.0312,4.0191,4.0251,193400.0
2011-03-25 15:10:00,6.65,6.66,6.64,6.66,113700.0,4.0251,4.0312,4.0191,4.0312,113700.0
2011-03-25 15:15:00,6.66,6.66,6.65,6.65,23900.0,4.0312,4.0312,4.0251,4.0251,23900.0
2011-03-25 15:20:00,6.66,6.66,6.64,6.65,101800.0,4.0312,4.0312,4.0191,4.0251,101800.0
2011-03-25 15:25:00,6.65,6.65,6.63,6.63,51400.0,4.0251,4.0251,4.013,4.013,51400.0
2011-03-25 15:30:00,6.64,6.64,6.63,6.63,43100.0,4.0191,4.0191,4.013,4.013,43100.0
2011-03-25 15:35:00,6.64,6.64,6.63,6.64,36700.0,4.0191,4.0191,4.013,4.0191,36700.0
2011-03-25 15:40:00,6.64,6.64,6.62,6.63,149300.0,4.0191,4.0191,4.007,4.013,149300.0
2011-03-25 15:45:00,6.62,6.63,6.62,6.62,63300.0,4.007,4.013,4.007,4.007,63300.0
2011-03-25 15:50:00,6.62,6.62,6.6,6.61,240400.0,4.007,4.007,3.9949,4.0009,240400.0
2011-03-25 15:55:00,6.61,6.61,6.59,6.6,591200.0,4.0009,4.0009,3.9888,3.9949,591200.0
2011-03-28 09:30:00,6.64,6.64,6.61,6.62,113500.0,4.0191,4.0191,4.0009,4.007,113500.0
2011-03-28 09:35:00,6.62,6.62,6.6,6.6,67800.0,4.007,4.007,3.9949,3.9949,67800.0
2011-03-28 09:40:00,6.6,6.61,6.57,6.58,150100.0,3.9949,4.0009,3.9767,3.9828,150100.0
2011-03-28 09:45:00,6.57,6.59,6.57,6.58,247300.0,3.9767,3.9888,3.9767,3.9828,247300.0
2011-03-28 09:50:00,6.58,6.6,6.57,6.59,231200.0,3.9828,3.9949,3.9767,3.9888,231200.0
2011-03-28 09:55:00,6.59,6.6,6.59,6.59,99700.0,3.9888,3.9949,3.9888,3.9888,99700.0
2011-03-28 10:00:00,6.59,6.61,6.59,6.61,56700.0,3.9888,4.0009,3.9888,4.0009,56700.0
2011-03-28 10:05:00,6.61,6.61,6.59,6.6,146800.0,4.0009,4.0009,3.9888,3.9949,146800.0
2011-03-28 10:10:00,6.6,6.6,6.58,6.6,322100.0,3.9949,3.9949,3.9828,3.9949,322100.0
2011-03-28 10:15:00,6.6,6.62,6.6,6.62,258500.0,3.9949,4.007,3.9949,4.007,258500.0
2011-03-28 10:20:00,6.62,6.64,6.62,6.63,122000.0,4.007,4.0191,4.007,4.013,122000.0
2011-03-28 10:25:00,6.64,6.64,6.63,6.63,146600.0,4.0191,4.0191,4.013,4.013,146600.0
2011-03-28 10:30:00,6.64,6.65,6.63,6.65,404800.0,4.0191,4.0251,4.013,4.0251,404800.0
2011-03-28 10:35:00,6.65,6.66,6.64,6.66,127500.0,4.0251,4.0312,4.0191,4.0312,127500.0
2011-03-28 10:40:00,6.66,6.69,6.65,6.68,235300.0,4.0312,4.0493,4.0251,4.0433,235300.0
2011-03-28 10:45:00,6.69,6.69,6.68,6.68,55400.0,4.0493,4.0493,4.0433,4.0433,55400.0
2011-03-28 10:50:00,6.68,6.69,6.67,6.67,202400.0,4.0433,4.0493,4.0372,4.0372,202400.0
2011-03-28 10:55:00,6.68,6.68,6.67,6.68,139100.0,4.0433,4.0433,4.0372,4.0433,139100.0
2011-03-28 11:00:00,6.68,6.69,6.66,6.66,131100.0,4.0433,4.0493,4.0312,4.0312,131100.0
2011-03-28 11:05:00,6.66,6.67,6.66,6.67,8900.0,4.0312,4.0372,4.0312,4.0372,8900.0
2011-03-28 11:10:00,6.67,6.67,6.66,6.66,45900.0,4.0372,4.0372,4.0312,4.0312,45900.0
2011-03-28 11:15:00,6.67,6.68,6.66,6.68,196400.0,4.0372,4.0433,4.0312,4.0433,196400.0
2011-03-28 11:20:00,6.68,6.69,6.67,6.68,93100.0,4.0433,4.0493,4.0372,4.0433,93100.0
2011-03-28 11:25:00,6.68,6.69,6.68,6.69,37300.0,4.0433,4.0493,4.0433,4.0493,37300.0
2011-03-28 11:30:00,6.69,6.69,6.68,6.69,36500.0,4.0493,4.0493,4.0433,4.0493,36500.0
2011-03-28 11:35:00,6.69,6.69,6.66,6.66,220500.0,4.0493,4.0493,4.0312,4.0312,220500.0
2011-03-28 11:40:00,6.66,6.67,6.66,6.66,13300.0,4.0312,4.0372,4.0312,4.0312,13300.0
2011-03-28 11:45:00,6.66,6.67,6.64,6.65,149800.0,4.0312,4.0372,4.0191,4.0251,149800.0
2011-03-28 11:50:00,6.64,6.67,6.64,6.67,349700.0,4.0191,4.0372,4.0191,4.0372,349700.0
2011-03-28 11:55:00,6.67,6.68,6.67,6.68,89800.0,4.0372,4.0433,4.0372,4.0433,89800.0
2011-03-28 12:00:00,6.68,6.68,6.66,6.66,126100.0,4.0433,4.0433,4.0312,4.0312,126100.0
2011-03-28 12:05:00,6.67,6.67,6.64,6.65,165100.0,4.0372,4.0372,4.0191,4.0251,165100.0
2011-03-28 12:10:00,6.64,6.65,6.63,6.63,182000.0,4.0191,4.0251,4.013,4.013,182000.0
2011-03-28 12:15:00,6.63,6.67,6.62,6.65,439200.0,4.013,4.0372,4.007,4.0251,439200.0
2011-03-28 12:20:00,6.64,6.65,6.64,6.64,46000.0,4.0191,4.0251,4.0191,4.0191,46000.0
2011-03-28 12:25:00,6.65,6.65,6.64,6.64,99500.0,4.0251,4.0251,4.0191,4.0191,99500.0
2011-03-28 12:30:00,6.65,6.65,6.64,6.65,15400.0,4.0251,4.0251,4.0191,4.0251,15400.0
2011-03-28 12:35:00,6.64,6.65,6.64,6.65,41800.0,4.0191,4.0251,4.0191,4.0251,41800.0
2011-03-28 12:40:00,6.65,6.66,6.65,6.65,24800.0,4.0251,4.0312,4.0251,4.0251,24800.0
2011-03-28 12:45:00,6.65,6.66,6.64,6.65,61800.0,4.0251,4.0312,4.0191,4.0251,61800.0
2011-03-28 12:50:00,6.65,6.65,6.64,6.64,4100.0,4.0251,4.0251,4.0191,4.0191,4100.0
2011-03-28 12:55:00,6.65,6.65,6.64,6.64,15400.0,4.0251,4.0251,4.0191,4.0191,15400.0
2011-03-28 13:00:00,6.64,6.65,6.64,6.65,25900.0,4.0191,4.0251,4.0191,4.0251,25900.0
2011-03-28 13:05:00,6.65,6.65,6.64,6.64,8900.0,4.0251,4.0251,4.0191,4.0191,8900.0
2011-03-28 13:10:00,6.65,6.65,6.64,6.64,16100.0,4.0251,4.0251,4.0191,4.0191,16100.0
2011-03-28 13:15:00,6.65,6.66,6.64,6.66,140400.0,4.0251,4.0312,4.0191,4.0312,140400.0
2011-03-28 13:20:00,6.65,6.66,6.65,6.66,51500.0,4.0251,4.0312,4.0251,4.0312,51500.0
2011-03-28 13:25:00,6.66,6.66,6.65,6.66,11200.0,4.0312,4.0312,4.0251,4.0312,11200.0
2011-03-28 13:30:00,6.65,6.66,6.64,6.65,76500.0,4.0251,4.0312,4.0191,4.0251,76500.0
2011-03-28 13:35:00,6.65,6.65,6.64,6.64,15400.0,4.0251,4.0251,4.0191,4.0191,15400.0
2011-03-28 13:40:00,6.65,6.65,6.64,6.65,72300.0,4.0251,4.0251,4.0191,4.0251,72300.0
2011-03-28 13:45:00,6.64,6.65,6.64,6.64,16900.0,4.0191,4.0251,4.0191,4.0191,16900.0
2011-03-28 13:50:00,6.65,6.65,6.64,6.64,7500.0,4.0251,4.0251,4.0191,4.0191,7500.0
2011-03-28 13:55:00,6.65,6.65,6.64,6.65,60700.0,4.0251,4.0251,4.0191,4.0251,60700.0
2011-03-28 14:00:00,6.65,6.65,6.62,6.63,425600.0,4.0251,4.0251,4.007,4.013,425600.0
2011-03-28 14:05:00,6.62,6.64,6.62,6.63,122500.0,4.007,4.0191,4.007,4.013,122500.0
2011-03-28 14:10:00,6.63,6.64,6.62,6.63,167600.0,4.013,4.0191,4.007,4.013,167600.0
2011-03-28 14:15:00,6.62,6.63,6.61,6.61,95400.0,4.007,4.013,4.0009,4.0009,95400.0
2011-03-28 14:20:00,6.61,6.62,6.61,6.61,38100.0,4.0009,4.007,4.0009,4.0009,38100.0
2011-03-28 14:25:00,6.61,6.62,6.6,6.61,178000.0,4.0009,4.007,3.9949,4.0009,178000.0
2011-03-28 14:30:00,6.61,6.63,6.6,6.63,111400.0,4.0009,4.013,3.9949,4.013,111400.0
2011-03-28 14:35:00,6.63,6.63,6.62,6.62,54000.0,4.013,4.013,4.007,4.007,54000.0
2011-03-28 14:40:00,6.63,6.63,6.62,6.62,37400.0,4.013,4.013,4.007,4.007,37400.0
2011-03-28 14:45:00,6.62,6.63,6.62,6.62,44400.0,4.007,4.013,4.007,4.007,44400.0
2011-03-28 14:50:00,6.62,6.63,6.61,6.61,213500.0,4.007,4.013,4.0009,4.0009,213500.0
2011-03-28 14:55:00,6.61,6.63,6.61,6.63,155900.0,4.0009,4.013,4.0009,4.013,155900.0
2011-03-28 15:00:00,6.63,6.63,6.62,6.62,51800.0,4.013,4.013,4.007,4.007,51800.0
2011-03-28 15:05:00,6.63,6.63,6.61,6.61,120300.0,4.013,4.013,4.0009,4.0009,120300.0
2011-03-28 15:10:00,6.61,6.62,6.61,6.62,85100.0,4.0009,4.007,4.0009,4.007,85100.0
2011-03-28 15:15:00,6.62,6.62,6.61,6.62,81300.0,4.007,4.007,4.0009,4.007,81300.0
2011-03-28 15:20:00,6.62,6.62,6.61,6.62,102500.0,4.007,4.007,4.0009,4.007,102500.0
2011-03-28 15:25:00,6.62,6.62,6.61,6.62,110200.0,4.007,4.007,4.0009,4.007,110200.0
2011-03-28 15:30:00,6.62,6.62,6.61,6.62,171200.0,4.007,4.007,4.0009,4.007,171200.0
2011-03-28 15:35:00,6.62,6.62,6.61,6.62,147800.0,4.007,4.007,4.0009,4.007,147800.0
2011-03-28 15:40:00,6.62,6.62,6.6,6.61,290300.0,4.007,4.007,3.9949,4.0009,290300.0
2011-03-28 15:45:00,6.6,6.61,6.59,6.6,277900.0,3.9949,4.0009,3.9888,3.9949,277900.0
2011-03-28 15:50:00,6.59,6.6,6.58,6.59,461800.0,3.9888,3.9949,3.9828,3.9888,461800.0
2011-03-28 15:55:00,6.59,6.59,6.57,6.57,975700.0,3.9888,3.9888,3.9767,3.9767,975700.0
2011-03-29 09:30:00,6.58,6.63,6.56,6.57,294500.0,3.9828,4.013,3.9707,3.9767,294500.0
2011-03-29 09:35:00,6.57,6.59,6.57,6.57,84300.0,3.9767,3.9888,3.9767,3.9767,84300.0
2011-03-29 09:40:00,6.57,6.61,6.56,6.61,220600.0,3.9767,4.0009,3.9707,4.0009,220600.0
2011-03-29 09:45:00,6.6,6.61,6.59,6.61,278100.0,3.9949,4.0009,3.9888,4.0009,278100.0
2011-03-29 09:50:00,6.61,6.62,6.6,6.6,161900.0,4.0009,4.007,3.9949,3.9949,161900.0
2011-03-29 09:55:00,6.6,6.62,6.58,6.61,190700.0,3.9949,4.007,3.9828,4.0009,190700.0
2011-03-29 10:00:00,6.61,6.62,6.58,6.61,328900.0,4.0009,4.007,3.9828,4.0009,328900.0
2011-03-29 10:05:00,6.61,6.63,6.61,6.63,223500.0,4.0009,4.013,4.0009,4.013,223500.0
2011-03-29 10:10:00,6.64,6.65,6.63,6.63,105800.0,4.0191,4.0251,4.013,4.013,105800.0
2011-03-29 10:15:00,6.63,6.65,6.63,6.64,120200.0,4.013,4.0251,4.013,4.0191,120200.0
2011-03-29 10:20:00,6.64,6.64,6.61,6.63,95000.0,4.0191,4.0191,4.0009,4.013,95000.0
2011-03-29 10:25:00,6.63,6.64,6.61,6.61,80100.0,4.013,4.0191,4.0009,4.0009,80100.0
2011-03-29 10:30:00,6.61,6.64,6.61,6.63,208500.0,4.0009,4.0191,4.0009,4.013,208500.0
2011-03-29 10:35:00,6.63,6.63,6.6,6.62,180200.0,4.013,4.013,3.9949,4.007,180200.0
2011-03-29 10:40:00,6.62,6.63,6.61,6.61,43100.0,4.007,4.013,4.0009,4.0009,43100.0
2011-03-29 10:45:00,6.61,6.64,6.61,6.64,44600.0,4.0009,4.0191,4.0009,4.0191,44600.0
2011-03-29 10:50:00,6.63,6.64,6.63,6.63,95200.0,4.013,4.0191,4.013,4.013,95200.0
2011-03-29 10:55:00,6.64,6.64,6.63,6.64,30400.0,4.0191,4.0191,4.013,4.0191,30400.0
2011-03-29 11:00:00,6.64,6.64,6.62,6.64,69100.0,4.0191,4.0191,4.007,4.0191,69100.0
2011-03-29 11:05:00,6.63,6.64,6.63,6.64,33700.0,4.013,4.0191,4.013,4.0191,33700.0
2011-03-29 11:10:00,6.64,6.64,6.63,6.64,36500.0,4.0191,4.0191,4.013,4.0191,36500.0
2011-03-29 11:15:00,6.64,6.64,6.63,6.64,64000.0,4.0191,4.0191,4.013,4.0191,64000.0
2011-03-29 11:20:00,6.63,6.64,6.63,6.64,49900.0,4.013,4.0191,4.013,4.0191,49900.0
2011-03-29 11:25:00,6.64,6.65,6.63,6.65,134100.0,4.0191,4.0251,4.013,4.0251,134100.0
2011-03-29 11:30:00,6.64,6.66,6.64,6.66,174400.0,4.0191,4.0312,4.0191,4.0312,174400.0
2011-03-29 11:35:00,6.66,6.66,6.64,6.65,173800.0,4.0312,4.0312,4.0191,4.0251,173800.0
2011-03-29 11:40:00,6.65,6.66,6.64,6.65,63800.0,4.0251,4.0312,4.0191,4.0251,63800.0
2011-03-29 11:45:00,6.65,6.65,6.64,6.64,19200.0,4.0251,4.0251,4.0191,4.0191,19200.0
2011-03-29 11:50:00,6.64,6.65,6.63,6.64,69000.0,4.0191,4.0251,4.013,4.0191,69000.0
2011-03-29 11:55:00,6.63,6.64,6.62,6.63,22700.0,4.013,4.0191,4.007,4.013,22700.0
2011-03-29 12:00:00,6.63,6.64,6.62,6.64,41100.0,4.013,4.0191,4.007,4.0191,41100.0
2011-03-29 12:05:00,6.63,6.64,6.63,6.64,9100.0,4.013,4.0191,4.013,4.0191,9100.0
2011-03-29 12:10:00,6.64,6.64,6.63,6.64,27200.0,4.0191,4.0191,4.013,4.0191,27200.0
2011-03-29 12:15:00,6.63,6.64,6.63,6.64,58900.0,4.013,4.0191,4.013,4.0191,58900.0
2011-03-29 12:20:00,6.64,6.64,6.63,6.64,18300.0,4.0191,4.0191,4.013,4.0191,18300.0
2011-03-29 12:25:00,6.64,6.64,6.63,6.64,7500.0,4.0191,4.0191,4.013,4.0191,7500.0
2011-03-29 12:30:00,6.64,6.64,6.63,6.64,16300.0,4.0191,4.0191,4.013,4.0191,16300.0
2011-03-29 12:35:00,6.63,6.64,6.63,6.64,26100.0,4.013,4.0191,4.013,4.0191,26100.0
2011-03-29 12:40:00,6.63,6.64,6.63,6.64,21600.0,4.013,4.0191,4.013,4.0191,21600.0
2011-03-29 12:45:00,6.64,6.64,6.63,6.64,10900.0,4.0191,4.0191,4.013,4.0191,10900.0
2011-03-29 12:50:00,6.63,6.64,6.63,6.64,13000.0,4.013,4.0191,4.013,4.0191,13000.0
2011-03-29 12:55:00,6.63,6.64,6.62,6.62,106900.0,4.013,4.0191,4.007,4.007,106900.0
2011-03-29 13:00:00,6.63,6.63,6.62,6.62,38900.0,4.013,4.013,4.007,4.007,38900.0
2011-03-29 13:05:00,6.62,6.63,6.62,6.63,49600.0,4.007,4.013,4.007,4.013,49600.0
2011-03-29 13:10:00,6.62,6.63,6.62,6.63,16500.0,4.007,4.013,4.007,4.013,16500.0
2011-03-29 13:15:00,6.63,6.63,6.62,6.63,33600.0,4.013,4.013,4.007,4.013,33600.0
2011-03-29 13:20:00,6.62,6.63,6.62,6.62,16900.0,4.007,4.013,4.007,4.007,16900.0
2011-03-29 13:25:00,6.63,6.63,6.62,6.62,8100.0,4.013,4.013,4.007,4.007,8100.0
2011-03-29 13:30:00,6.62,6.63,6.62,6.62,72800.0,4.007,4.013,4.007,4.007,72800.0
2011-03-29 13:35:00,6.62,6.63,6.62,6.63,14600.0,4.007,4.013,4.007,4.013,14600.0
2011-03-29 13:40:00,6.63,6.63,6.62,6.62,38300.0,4.013,4.013,4.007,4.007,38300.0
2011-03-29 13:45:00,6.62,6.63,6.62,6.62,68600.0,4.007,4.013,4.007,4.007,68600.0
2011-03-29 13:50:00,6.63,6.63,6.62,6.63,17300.0,4.013,4.013,4.007,4.013,17300.0
2011-03-29 13:55:00,6.62,6.63,6.62,6.63,17000.0,4.007,4.013,4.007,4.013,17000.0
2011-03-29 14:00:00,6.62,6.63,6.62,6.62,32500.0,4.007,4.013,4.007,4.007,32500.0
2011-03-29 14:05:00,6.62,6.63,6.62,6.62,32400.0,4.007,4.013,4.007,4.007,32400.0
2011-03-29 14:10:00,6.63,6.63,6.62,6.62,20100.0,4.013,4.013,4.007,4.007,20100.0
2011-03-29 14:15:00,6.63,6.63,6.62,6.63,15100.0,4.013,4.013,4.007,4.013,15100.0
2011-03-29 14:20:00,6.62,6.63,6.62,6.62,55700.0,4.007,4.013,4.007,4.007,55700.0
2011-03-29 14:25:00,6.63,6.63,6.62,6.63,67700.0,4.013,4.013,4.007,4.013,67700.0
2011-03-29 14:30:00,6.62,6.63,6.62,6.63,33600.0,4.007,4.013,4.007,4.013,33600.0
2011-03-29 14:35:00,6.63,6.63,6.62,6.62,63400.0,4.013,4.013,4.007,4.007,63400.0
2011-03-29 14:40:00,6.63,6.63,6.62,6.63,172500.0,4.013,4.013,4.007,4.013,172500.0
2011-03-29 14:45:00,6.63,6.63,6.62,6.63,98300.0,4.013,4.013,4.007,4.013,98300.0
2011-03-29 14:50:00,6.63,6.63,6.62,6.63,19500.0,4.013,4.013,4.007,4.013,19500.0
2011-03-29 14:55:00,6.63,6.63,6.62,6.63,38100.0,4.013,4.013,4.007,4.013,38100.0
2011-03-29 15:00:00,6.63,6.63,6.62,6.63,27200.0,4.013,4.013,4.007,4.013,27200.0
2011-03-29 15:05:00,6.63,6.63,6.62,6.63,49600.0,4.013,4.013,4.007,4.013,49600.0
2011-03-29 15:10:00,6.63,6.63,6.62,6.63,54300.0,4.013,4.013,4.007,4.013,54300.0
2011-03-29 15:15:00,6.63,6.63,6.62,6.63,59900.0,4.013,4.013,4.007,4.013,59900.0
2011-03-29 15:20:00,6.63,6.63,6.62,6.63,86800.0,4.013,4.013,4.007,4.013,86800.0
2011-03-29 15:25:00,6.63,6.63,6.62,6.63,74500.0,4.013,4.013,4.007,4.013,74500.0
2011-03-29 15:30:00,6.63,6.63,6.62,6.63,54500.0,4.013,4.013,4.007,4.013,54500.0
2011-03-29 15:35:00,6.63,6.64,6.62,6.63,177700.0,4.013,4.0191,4.007,4.013,177700.0
2011-03-29 15:40:00,6.64,6.64,6.62,6.63,214800.0,4.0191,4.0191,4.007,4.013,214800.0
2011-03-29 15:45:00,6.63,6.63,6.62,6.63,68600.0,4.013,4.013,4.007,4.013,68600.0
2011-03-29 15:50:00,6.63,6.64,6.62,6.64,192700.0,4.013,4.0191,4.007,4.0191,192700.0
2011-03-29 15:55:00,6.64,6.64,6.63,6.64,484900.0,4.0191,4.0191,4.013,4.0191,484900.0
2011-03-30 09:30:00,6.7,6.7,6.68,6.7,128700.0,4.0554,4.0554,4.0433,4.0554,128700.0
2011-03-30 09:35:00,6.7,6.73,6.69,6.71,288100.0,4.0554,4.0736,4.0493,4.0615,288100.0
2011-03-30 09:40:00,6.71,6.72,6.68,6.7,167700.0,4.0615,4.0675,4.0433,4.0554,167700.0
2011-03-30 09:45:00,6.7,6.7,6.67,6.69,108300.0,4.0554,4.0554,4.0372,4.0493,108300.0
2011-03-30 09:50:00,6.68,6.7,6.66,6.68,575600.0,4.0433,4.0554,4.0312,4.0433,575600.0
2011-03-30 09:55:00,6.68,6.69,6.68,6.68,106300.0,4.0433,4.0493,4.0433,4.0433,106300.0
2011-03-30 10:00:00,6.69,6.7,6.68,6.69,143000.0,4.0493,4.0554,4.0433,4.0493,143000.0
2011-03-30 10:05:00,6.69,6.69,6.68,6.69,76100.0,4.0493,4.0493,4.0433,4.0493,76100.0
2011-03-30 10:10:00,6.68,6.69,6.68,6.69,57900.0,4.0433,4.0493,4.0433,4.0493,57900.0
2011-03-30 10:15:00,6.68,6.69,6.67,6.68,148600.0,4.0433,4.0493,4.0372,4.0433,148600.0
2011-03-30 10:20:00,6.67,6.68,6.67,6.68,33100.0,4.0372,4.0433,4.0372,4.0433,33100.0
2011-03-30 10:25:00,6.67,6.68,6.66,6.66,91400.0,4.0372,4.0433,4.0312,4.0312,91400.0
2011-03-30 10:30:00,6.67,6.69,6.66,6.68,118900.0,4.0372,4.0493,4.0312,4.0433,118900.0
2011-03-30 10:35:00,6.68,6.68,6.67,6.68,97800.0,4.0433,4.0433,4.0372,4.0433,97800.0
2011-03-30 10:40:00,6.68,6.69,6.67,6.69,57900.0,4.0433,4.0493,4.0372,4.0493,57900.0
2011-03-30 10:45:00,6.69,6.71,6.68,6.7,435600.0,4.0493,4.0615,4.0433,4.0554,435600.0
2011-03-30 10:50:00,6.7,6.71,6.7,6.7,31900.0,4.0554,4.0615,4.0554,4.0554,31900.0
2011-03-30 10:55:00,6.7,6.72,6.7,6.71,104100.0,4.0554,4.0675,4.0554,4.0615,104100.0
2011-03-30 11:00:00,6.72,6.73,6.71,6.72,162700.0,4.0675,4.0736,4.0615,4.0675,162700.0
2011-03-30 11:05:00,6.73,6.73,6.71,6.71,128900.0,4.0736,4.0736,4.0615,4.0615,128900.0
2011-03-30 11:10:00,6.72,6.72,6.71,6.72,28100.0,4.0675,4.0675,4.0615,4.0675,28100.0
2011-03-30 11:15:00,6.71,6.73,6.71,6.73,69800.0,4.0615,4.0736,4.0615,4.0736,69800.0
2011-03-30 11:20:00,6.73,6.73,6.72,6.73,78500.0,4.0736,4.0736,4.0675,4.0736,78500.0
2011-03-30 11:25:00,6.73,6.73,6.72,6.72,138900.0,4.0736,4.0736,4.0675,4.0675,138900.0
2011-03-30 11:30:00,6.73,6.73,6.71,6.72,145400.0,4.0736,4.0736,4.0615,4.0675,145400.0
2011-03-30 11:35:00,6.72,6.72,6.71,6.72,15900.0,4.0675,4.0675,4.0615,4.0675,15900.0
2011-03-30 11:40:00,6.72,6.73,6.71,6.73,69300.0,4.0675,4.0736,4.0615,4.0736,69300.0
2011-03-30 11:45:00,6.72,6.73,6.72,6.72,63400.0,4.0675,4.0736,4.0675,4.0675,63400.0
2011-03-30 11:50:00,6.73,6.73,6.72,6.72,13600.0,4.0736,4.0736,4.0675,4.0675,13600.0
2011-03-30 11:55:00,6.72,6.74,6.72,6.74,134200.0,4.0675,4.0796,4.0675,4.0796,134200.0
2011-03-30 12:00:00,6.74,6.74,6.73,6.73,25300.0,4.0796,4.0796,4.0736,4.0736,25300.0
2011-03-30 12:05:00,6.73,6.75,6.73,6.75,217900.0,4.0736,4.0857,4.0736,4.0857,217900.0
2011-03-30 12:10:00,6.74,6.75,6.74,6.74,31500.0,4.0796,4.0857,4.0796,4.0796,31500.0
2011-03-30 12:15:00,6.75,6.76,6.74,6.75,133200.0,4.0857,4.0917,4.0796,4.0857,133200.0
2011-03-30 12:20:00,6.75,6.76,6.75,6.76,161000.0,4.0857,4.0917,4.0857,4.0917,161000.0
2011-03-30 12:25:00,6.76,6.76,6.75,6.76,23400.0,4.0917,4.0917,4.0857,4.0917,23400.0
2011-03-30 12:30:00,6.75,6.75,6.73,6.74,246800.0,4.0857,4.0857,4.0736,4.0796,246800.0
2011-03-30 12:35:00,6.75,6.75,6.73,6.73,287600.0,4.0857,4.0857,4.0736,4.0736,287600.0
2011-03-30 12:40:00,6.74,6.74,6.73,6.74,30400.0,4.0796,4.0796,4.0736,4.0796,30400.0
2011-03-30 12:45:00,6.74,6.74,6.73,6.73,37600.0,4.0796,4.0796,4.0736,4.0736,37600.0
2011-03-30 12:50:00,6.74,6.74,6.73,6.73,62500.0,4.0796,4.0796,4.0736,4.0736,62500.0
2011-03-30 12:55:00,6.74,6.75,6.73,6.75,82800.0,4.0796,4.0857,4.0736,4.0857,82800.0
2011-03-30 13:00:00,6.74,6.75,6.74,6.75,26700.0,4.0796,4.0857,4.0796,4.0857,26700.0
2011-03-30 13:05:00,6.75,6.75,6.74,6.75,36200.0,4.0857,4.0857,4.0796,4.0857,36200.0
2011-03-30 13:10:00,6.75,6.75,6.74,6.75,11100.0,4.0857,4.0857,4.0796,4.0857,11100.0
2011-03-30 13:15:00,6.75,6.75,6.74,6.75,18300.0,4.0857,4.0857,4.0796,4.0857,18300.0
2011-03-30 13:20:00,6.74,6.75,6.74,6.75,17700.0,4.0796,4.0857,4.0796,4.0857,17700.0
2011-03-30 13:25:00,6.75,6.75,6.74,6.74,40100.0,4.0857,4.0857,4.0796,4.0796,40100.0
2011-03-30 13:30:00,6.75,6.76,6.74,6.76,88300.0,4.0857,4.0917,4.0796,4.0917,88300.0
2011-03-30 13:35:00,6.76,6.76,6.75,6.75,32100.0,4.0917,4.0917,4.0857,4.0857,32100.0
2011-03-30 13:40:00,6.76,6.76,6.75,6.76,25000.0,4.0917,4.0917,4.0857,4.0917,25000.0
2011-03-30 13:45:00,6.76,6.76,6.75,6.75,31600.0,4.0917,4.0917,4.0857,4.0857,31600.0
2011-03-30 13:50:00,6.76,6.76,6.75,6.76,27000.0,4.0917,4.0917,4.0857,4.0917,27000.0
2011-03-30 13:55:00,6.76,6.76,6.75,6.75,57600.0,4.0917,4.0917,4.0857,4.0857,57600.0
2011-03-30 14:00:00,6.75,6.76,6.75,6.76,83500.0,4.0857,4.0917,4.0857,4.0917,83500.0
2011-03-30 14:05:00,6.76,6.76,6.75,6.75,160000.0,4.0917,4.0917,4.0857,4.0857,160000.0
2011-03-30 14:10:00,6.75,6.76,6.75,6.75,91800.0,4.0857,4.0917,4.0857,4.0857,91800.0
2011-03-30 14:15:00,6.75,6.77,6.75,6.77,193000.0,4.0857,4.0978,4.0857,4.0978,193000.0
2011-03-30 14:20:00,6.77,6.77,6.76,6.77,63000.0,4.0978,4.0978,4.0917,4.0978,63000.0
2011-03-30 14:25:00,6.77,6.77,6.76,6.77,13500.0,4.0978,4.0978,4.0917,4.0978,13500.0
2011-03-30 14:30:00,6.77,6.78,6.76,6.78,151100.0,4.0978,4.1038,4.0917,4.1038,151100.0
2011-03-30 14:35:00,6.78,6.78,6.77,6.78,46600.0,4.1038,4.1038,4.0978,4.1038,46600.0
2011-03-30 14:40:00,6.78,6.78,6.77,6.78,25000.0,4.1038,4.1038,4.0978,4.1038,25000.0
2011-03-30 14:45:00,6.77,6.78,6.77,6.77,23300.0,4.0978,4.1038,4.0978,4.0978,23300.0
2011-03-30 14:50:00,6.77,6.78,6.75,6.76,177200.0,4.0978,4.1038,4.0857,4.0917,177200.0
2011-03-30 14:55:00,6.75,6.76,6.75,6.76,4400.0,4.0857,4.0917,4.0857,4.0917,4400.0
2011-03-30 15:00:00,6.75,6.76,6.75,6.75,38600.0,4.0857,4.0917,4.0857,4.0857,38600.0
2011-03-30 15:05:00,6.75,6.77,6.75,6.76,182800.0,4.0857,4.0978,4.0857,4.0917,182800.0
2011-03-30 15:10:00,6.77,6.77,6.76,6.77,13400.0,4.0978,4.0978,4.0917,4.0978,13400.0
2011-03-30 15:15:00,6.77,6.77,6.76,6.77,26100.0,4.0978,4.0978,4.0917,4.0978,26100.0
2011-03-30 15:20:00,6.77,6.77,6.76,6.77,67500.0,4.0978,4.0978,4.0917,4.0978,67500.0
2011-03-30 15:25:00,6.76,6.77,6.75,6.75,81500.0,4.0917,4.0978,4.0857,4.0857,81500.0
2011-03-30 15:30:00,6.76,6.76,6.75,6.75,26000.0,4.0917,4.0917,4.0857,4.0857,26000.0
2011-03-30 15:35:00,6.76,6.76,6.75,6.75,94200.0,4.0917,4.0917,4.0857,4.0857,94200.0
2011-03-30 15:40:00,6.76,6.76,6.75,6.75,22000.0,4.0917,4.0917,4.0857,4.0857,22000.0
2011-03-30 15:45:00,6.75,6.76,6.73,6.74,248600.0,4.0857,4.0917,4.0736,4.0796,248600.0
2011-03-30 15:50:00,6.74,6.74,6.73,6.74,133500.0,4.0796,4.0796,4.0736,4.0796,133500.0
2011-03-30 15:55:00,6.74,6.74,6.73,6.74,385200.0,4.0796,4.0796,4.0736,4.0796,385200.0
2011-03-31 09:30:00,6.75,6.75,6.71,6.74,148400.0,4.0857,4.0857,4.0615,4.0796,148400.0
2011-03-31 09:35:00,6.74,6.76,6.73,6.73,104400.0,4.0796,4.0917,4.0736,4.0736,104400.0
2011-03-31 09:40:00,6.74,6.76,6.73,6.74,96900.0,4.0796,4.0917,4.0736,4.0796,96900.0
2011-03-31 09:45:00,6.74,6.75,6.73,6.74,140500.0,4.0796,4.0857,4.0736,4.0796,140500.0
2011-03-31 09:50:00,6.73,6.74,6.73,6.73,45700.0,4.0736,4.0796,4.0736,4.0736,45700.0
2011-03-31 09:55:00,6.74,6.74,6.73,6.74,51500.0,4.0796,4.0796,4.0736,4.0796,51500.0
2011-03-31 10:00:00,6.73,6.74,6.68,6.68,253100.0,4.0736,4.0796,4.0433,4.0433,253100.0
2011-03-31 10:05:00,6.69,6.7,6.67,6.7,182900.0,4.0493,4.0554,4.0372,4.0554,182900.0
2011-03-31 10:10:00,6.7,6.71,6.69,6.7,37400.0,4.0554,4.0615,4.0493,4.0554,37400.0
2011-03-31 10:15:00,6.71,6.72,6.7,6.71,57300.0,4.0615,4.0675,4.0554,4.0615,57300.0
2011-03-31 10:20:00,6.72,6.73,6.71,6.72,244500.0,4.0675,4.0736,4.0615,4.0675,244500.0
2011-03-31 10:25:00,6.72,6.72,6.71,6.72,49700.0,4.0675,4.0675,4.0615,4.0675,49700.0
2011-03-31 10:30:00,6.71,6.72,6.71,6.71,33400.0,4.0615,4.0675,4.0615,4.0615,33400.0
2011-03-31 10:35:00,6.71,6.72,6.7,6.72,89200.0,4.0615,4.0675,4.0554,4.0675,89200.0
2011-03-31 10:40:00,6.72,6.72,6.71,6.72,41700.0,4.0675,4.0675,4.0615,4.0675,41700.0
2011-03-31 10:45:00,6.72,6.72,6.71,6.72,10400.0,4.0675,4.0675,4.0615,4.0675,10400.0
2011-03-31 10:50:00,6.72,6.73,6.71,6.73,47400.0,4.0675,4.0736,4.0615,4.0736,47400.0
2011-03-31 10:55:00,6.73,6.73,6.72,6.73,42200.0,4.0736,4.0736,4.0675,4.0736,42200.0
2011-03-31 11:00:00,6.73,6.73,6.71,6.71,55600.0,4.0736,4.0736,4.0615,4.0615,55600.0
2011-03-31 11:05:00,6.71,6.72,6.68,6.69,130900.0,4.0615,4.0675,4.0433,4.0493,130900.0
2011-03-31 11:10:00,6.68,6.7,6.68,6.7,87800.0,4.0433,4.0554,4.0433,4.0554,87800.0
2011-03-31 11:15:00,6.7,6.71,6.69,6.7,61100.0,4.0554,4.0615,4.0493,4.0554,61100.0
2011-03-31 11:20:00,6.7,6.7,6.69,6.7,65300.0,4.0554,4.0554,4.0493,4.0554,65300.0
2011-03-31 11:25:00,6.69,6.69,6.68,6.69,54700.0,4.0493,4.0493,4.0433,4.0493,54700.0
2011-03-31 11:30:00,6.69,6.69,6.68,6.69,8500.0,4.0493,4.0493,4.0433,4.0493,8500.0
2011-03-31 11:35:00,6.68,6.69,6.68,6.69,25800.0,4.0433,4.0493,4.0433,4.0493,25800.0
2011-03-31 11:40:00,6.69,6.69,6.68,6.68,19600.0,4.0493,4.0493,4.0433,4.0433,19600.0
2011-03-31 11:45:00,6.69,6.69,6.68,6.69,39200.0,4.0493,4.0493,4.0433,4.0493,39200.0
2011-03-31 11:50:00,6.68,6.69,6.68,6.69,26200.0,4.0433,4.0493,4.0433,4.0493,26200.0
2011-03-31 11:55:00,6.69,6.69,6.68,6.68,75600.0,4.0493,4.0493,4.0433,4.0433,75600.0
2011-03-31 12:00:00,6.69,6.69,6.68,6.69,73600.0,4.0493,4.0493,4.0433,4.0493,73600.0
2011-03-31 12:05:00,6.69,6.69,6.68,6.69,48000.0,4.0493,4.0493,4.0433,4.0493,48000.0
2011-03-31 12:10:00,6.69,6.7,6.68,6.69,59200.0,4.0493,4.0554,4.0433,4.0493,59200.0
2011-03-31 12:15:00,6.7,6.7,6.69,6.7,28600.0,4.0554,4.0554,4.0493,4.0554,28600.0
2011-03-31 12:20:00,6.7,6.7,6.69,6.7,19200.0,4.0554,4.0554,4.0493,4.0554,19200.0
2011-03-31 12:25:00,6.7,6.71,6.7,6.71,99100.0,4.0554,4.0615,4.0554,4.0615,99100.0
2011-03-31 12:30:00,6.71,6.72,6.71,6.71,115100.0,4.0615,4.0675,4.0615,4.0615,115100.0
2011-03-31 12:35:00,6.72,6.72,6.71,6.72,35800.0,4.0675,4.0675,4.0615,4.0675,35800.0
2011-03-31 12:40:00,6.72,6.72,6.71,6.72,53800.0,4.0675,4.0675,4.0615,4.0675,53800.0
2011-03-31 12:45:00,6.72,6.72,6.71,6.72,33700.0,4.0675,4.0675,4.0615,4.0675,33700.0
2011-03-31 12:50:00,6.71,6.72,6.71,6.72,57400.0,4.0615,4.0675,4.0615,4.0675,57400.0
2011-03-31 12:55:00,6.72,6.74,6.71,6.74,168800.0,4.0675,4.0796,4.0615,4.0796,168800.0
2011-03-31 13:00:00,6.74,6.75,6.74,6.74,72100.0,4.0796,4.0857,4.0796,4.0796,72100.0
2011-03-31 13:05:00,6.74,6.74,6.73,6.74,60300.0,4.0796,4.0796,4.0736,4.0796,60300.0
2011-03-31 13:10:00,6.73,6.74,6.73,6.74,26500.0,4.0736,4.0796,4.0736,4.0796,26500.0
2011-03-31 13:15:00,6.73,6.74,6.73,6.73,41400.0,4.0736,4.0796,4.0736,4.0736,41400.0
2011-03-31 13:20:00,6.74,6.74,6.73,6.74,34000.0,4.0796,4.0796,4.0736,4.0796,34000.0
2011-03-31 13:25:00,6.74,6.74,6.7,6.7,307300.0,4.0796,4.0796,4.0554,4.0554,307300.0
2011-03-31 13:30:00,6.71,6.71,6.69,6.69,158300.0,4.0615,4.0615,4.0493,4.0493,158300.0
2011-03-31 13:35:00,6.7,6.7,6.68,6.68,90400.0,4.0554,4.0554,4.0433,4.0433,90400.0
2011-03-31 13:40:00,6.69,6.7,6.68,6.69,175900.0,4.0493,4.0554,4.0433,4.0493,175900.0
2011-03-31 13:45:00,6.7,6.7,6.68,6.68,60700.0,4.0554,4.0554,4.0433,4.0433,60700.0
2011-03-31 13:50:00,6.68,6.69,6.66,6.67,173900.0,4.0433,4.0493,4.0312,4.0372,173900.0
2011-03-31 13:55:00,6.67,6.68,6.66,6.67,295300.0,4.0372,4.0433,4.0312,4.0372,295300.0
2011-03-31 14:00:00,6.67,6.68,6.66,6.68,96900.0,4.0372,4.0433,4.0312,4.0433,96900.0
2011-03-31 14:05:00,6.67,6.68,6.67,6.68,47200.0,4.0372,4.0433,4.0372,4.0433,47200.0
2011-03-31 14:10:00,6.68,6.69,6.67,6.67,171600.0,4.0433,4.0493,4.0372,4.0372,171600.0
2011-03-31 14:15:00,6.68,6.68,6.67,6.68,71000.0,4.0433,4.0433,4.0372,4.0433,71000.0
2011-03-31 14:20:00,6.67,6.68,6.67,6.68,50400.0,4.0372,4.0433,4.0372,4.0433,50400.0
2011-03-31 14:25:00,6.67,6.68,6.67,6.68,19700.0,4.0372,4.0433,4.0372,4.0433,19700.0
2011-03-31 14:30:00,6.68,6.68,6.67,6.67,50600.0,4.0433,4.0433,4.0372,4.0372,50600.0
2011-03-31 14:35:00,6.68,6.68,6.67,6.67,164300.0,4.0433,4.0433,4.0372,4.0372,164300.0
2011-03-31 14:40:00,6.67,6.68,6.67,6.67,76000.0,4.0372,4.0433,4.0372,4.0372,76000.0
2011-03-31 14:45:00,6.67,6.68,6.67,6.68,18800.0,4.0372,4.0433,4.0372,4.0433,18800.0
2011-03-31 14:50:00,6.67,6.68,6.66,6.66,85000.0,4.0372,4.0433,4.0312,4.0312,85000.0
2011-03-31 14:55:00,6.67,6.67,6.66,6.66,35300.0,4.0372,4.0372,4.0312,4.0312,35300.0
2011-03-31 15:00:00,6.67,6.68,6.66,6.67,137600.0,4.0372,4.0433,4.0312,4.0372,137600.0
2011-03-31 15:05:00,6.67,6.68,6.66,6.68,181400.0,4.0372,4.0433,4.0312,4.0433,181400.0
2011-03-31 15:10:00,6.67,6.68,6.66,6.66,92300.0,4.0372,4.0433,4.0312,4.0312,92300.0
2011-03-31 15:15:00,6.66,6.67,6.66,6.66,56300.0,4.0312,4.0372,4.0312,4.0312,56300.0
2011-03-31 15:20:00,6.66,6.67,6.66,6.66,48400.0,4.0312,4.0372,4.0312,4.0312,48400.0
2011-03-31 15:25:00,6.66,6.67,6.66,6.67,102800.0,4.0312,4.0372,4.0312,4.0372,102800.0
2011-03-31 15:30:00,6.67,6.67,6.65,6.65,122900.0,4.0372,4.0372,4.0251,4.0251,122900.0
2011-03-31 15:35:00,6.65,6.66,6.64,6.64,193000.0,4.0251,4.0312,4.0191,4.0191,193000.0
2011-03-31 15:40:00,6.64,6.65,6.64,6.65,171800.0,4.0191,4.0251,4.0191,4.0251,171800.0
2011-03-31 15:45:00,6.64,6.65,6.64,6.65,203100.0,4.0191,4.0251,4.0191,4.0251,203100.0
2011-03-31 15:50:00,6.64,6.66,6.63,6.66,474600.0,4.0191,4.0312,4.013,4.0312,474600.0
2011-03-31 15:55:00,6.66,6.66,6.64,6.64,859700.0,4.0312,4.0312,4.0191,4.0191,859700.0
2011-04-01 09:30:00,6.81,6.82,6.77,6.8,964000.0,4.122,4.128,4.0978,4.1159,964000.0
2011-04-01 09:35:00,6.8,6.81,6.79,6.81,244400.0,4.1159,4.122,4.1099,4.122,244400.0
2011-04-01 09:40:00,6.81,6.84,6.8,6.82,1519400.0,4.122,4.1401,4.1159,4.128,1519400.0
2011-04-01 09:45:00,6.83,6.85,6.79,6.8,899500.0,4.1341,4.1462,4.1099,4.1159,899500.0
2011-04-01 09:50:00,6.79,6.82,6.79,6.8,1368400.0,4.1099,4.128,4.1099,4.1159,1368400.0
2011-04-01 09:55:00,6.81,6.85,6.8,6.85,500500.0,4.122,4.1462,4.1159,4.1462,500500.0
2011-04-01 10:00:00,6.85,6.86,6.84,6.85,279700.0,4.1462,4.1522,4.1401,4.1462,279700.0
2011-04-01 10:05:00,6.85,6.87,6.85,6.86,246500.0,4.1462,4.1583,4.1462,4.1522,246500.0
2011-04-01 10:10:00,6.86,6.9,6.85,6.9,979300.0,4.1522,4.1765,4.1462,4.1765,979300.0
2011-04-01 10:15:00,6.9,6.91,6.87,6.91,462200.0,4.1765,4.1825,4.1583,4.1825,462200.0
2011-04-01 10:20:00,6.91,6.92,6.9,6.92,450200.0,4.1825,4.1886,4.1765,4.1886,450200.0
2011-04-01 10:25:00,6.92,6.92,6.88,6.88,323600.0,4.1886,4.1886,4.1644,4.1644,323600.0
2011-04-01 10:30:00,6.88,6.9,6.87,6.89,576900.0,4.1644,4.1765,4.1583,4.1704,576900.0
2011-04-01 10:35:00,6.9,6.9,6.88,6.89,139500.0,4.1765,4.1765,4.1644,4.1704,139500.0
2011-04-01 10:40:00,6.88,6.89,6.86,6.86,374300.0,4.1644,4.1704,4.1522,4.1522,374300.0
2011-04-01 10:45:00,6.87,6.88,6.86,6.87,285900.0,4.1583,4.1644,4.1522,4.1583,285900.0
2011-04-01 10:50:00,6.87,6.87,6.86,6.87,151800.0,4.1583,4.1583,4.1522,4.1583,151800.0
2011-04-01 10:55:00,6.87,6.89,6.87,6.88,122200.0,4.1583,4.1704,4.1583,4.1644,122200.0
2011-04-01 11:00:00,6.88,6.89,6.88,6.89,81400.0,4.1644,4.1704,4.1644,4.1704,81400.0
2011-04-01 11:05:00,6.89,6.89,6.87,6.89,155400.0,4.1704,4.1704,4.1583,4.1704,155400.0
2011-04-01 11:10:00,6.88,6.9,6.88,6.88,177900.0,4.1644,4.1765,4.1644,4.1644,177900.0
2011-04-01 11:15:00,6.89,6.89,6.88,6.89,41000.0,4.1704,4.1704,4.1644,4.1704,41000.0
2011-04-01 11:20:00,6.89,6.9,6.88,6.9,134900.0,4.1704,4.1765,4.1644,4.1765,134900.0
2011-04-01 11:25:00,6.9,6.9,6.89,6.89,102600.0,4.1765,4.1765,4.1704,4.1704,102600.0
2011-04-01 11:30:00,6.9,6.9,6.89,6.9,25300.0,4.1765,4.1765,4.1704,4.1765,25300.0
2011-04-01 11:35:00,6.9,6.9,6.89,6.9,36800.0,4.1765,4.1765,4.1704,4.1765,36800.0
2011-04-01 11:40:00,6.89,6.9,6.88,6.88,261500.0,4.1704,4.1765,4.1644,4.1644,261500.0
2011-04-01 11:45:00,6.88,6.89,6.87,6.87,114800.0,4.1644,4.1704,4.1583,4.1583,114800.0
2011-04-01 11:50:00,6.88,6.88,6.87,6.87,48000.0,4.1644,4.1644,4.1583,4.1583,48000.0
2011-04-01 11:55:00,6.87,6.88,6.86,6.86,97500.0,4.1583,4.1644,4.1522,4.1522,97500.0
2011-04-01 12:00:00,6.86,6.87,6.85,6.86,126100.0,4.1522,4.1583,4.1462,4.1522,126100.0
2011-04-01 12:05:00,6.86,6.87,6.85,6.87,54400.0,4.1522,4.1583,4.1462,4.1583,54400.0
2011-04-01 12:10:00,6.87,6.89,6.86,6.88,188200.0,4.1583,4.1704,4.1522,4.1644,188200.0
2011-04-01 12:15:00,6.88,6.88,6.86,6.87,96200.0,4.1644,4.1644,4.1522,4.1583,96200.0
2011-04-01 12:20:00,6.87,6.87,6.86,6.86,35600.0,4.1583,4.1583,4.1522,4.1522,35600.0
2011-04-01 12:25:00,6.86,6.87,6.86,6.87,95900.0,4.1522,4.1583,4.1522,4.1583,95900.0
2011-04-01 12:30:00,6.87,6.87,6.86,6.87,68400.0,4.1583,4.1583,4.1522,4.1583,68400.0
2011-04-01 12:35:00,6.87,6.87,6.86,6.87,38700.0,4.1583,4.1583,4.1522,4.1583,38700.0
2011-04-01 12:40:00,6.87,6.87,6.86,6.86,55100.0,4.1583,4.1583,4.1522,4.1522,55100.0
2011-04-01 12:45:00,6.87,6.87,6.86,6.87,42700.0,4.1583,4.1583,4.1522,4.1583,42700.0
2011-04-01 12:50:00,6.86,6.87,6.86,6.86,96300.0,4.1522,4.1583,4.1522,4.1522,96300.0
2011-04-01 12:55:00,6.87,6.87,6.84,6.84,164500.0,4.1583,4.1583,4.1401,4.1401,164500.0
2011-04-01 13:00:00,6.85,6.86,6.84,6.85,126100.0,4.1462,4.1522,4.1401,4.1462,126100.0
2011-04-01 13:05:00,6.86,6.86,6.85,6.86,80000.0,4.1522,4.1522,4.1462,4.1522,80000.0
2011-04-01 13:10:00,6.86,6.86,6.83,6.83,246200.0,4.1522,4.1522,4.1341,4.1341,246200.0
2011-04-01 13:15:00,6.83,6.83,6.81,6.82,140800.0,4.1341,4.1341,4.122,4.128,140800.0
2011-04-01 13:20:00,6.82,6.82,6.8,6.8,146700.0,4.128,4.128,4.1159,4.1159,146700.0
2011-04-01 13:25:00,6.8,6.81,6.8,6.81,74100.0,4.1159,4.122,4.1159,4.122,74100.0
2011-04-01 13:30:00,6.8,6.81,6.8,6.8,143000.0,4.1159,4.122,4.1159,4.1159,143000.0
2011-04-01 13:35:00,6.8,6.82,6.8,6.82,127000.0,4.1159,4.128,4.1159,4.128,127000.0
2011-04-01 13:40:00,6.82,6.82,6.81,6.82,53700.0,4.128,4.128,4.122,4.128,53700.0
2011-04-01 13:45:00,6.82,6.82,6.8,6.8,117000.0,4.128,4.128,4.1159,4.1159,117000.0
2011-04-01 13:50:00,6.8,6.82,6.8,6.81,59000.0,4.1159,4.128,4.1159,4.122,59000.0
2011-04-01 13:55:00,6.81,6.83,6.81,6.83,67800.0,4.122,4.1341,4.122,4.1341,67800.0
2011-04-01 14:00:00,6.83,6.85,6.82,6.85,164700.0,4.1341,4.1462,4.128,4.1462,164700.0
2011-04-01 14:05:00,6.84,6.85,6.82,6.82,361100.0,4.1401,4.1462,4.128,4.128,361100.0
2011-04-01 14:10:00,6.83,6.83,6.82,6.82,30400.0,4.1341,4.1341,4.128,4.128,30400.0
2011-04-01 14:15:00,6.82,6.83,6.82,6.83,64300.0,4.128,4.1341,4.128,4.1341,64300.0
2011-04-01 14:20:00,6.82,6.83,6.81,6.81,106400.0,4.128,4.1341,4.122,4.122,106400.0
2011-04-01 14:25:00,6.81,6.82,6.81,6.81,25700.0,4.122,4.128,4.122,4.122,25700.0
2011-04-01 14:30:00,6.81,6.82,6.81,6.81,20000.0,4.122,4.128,4.122,4.122,20000.0
2011-04-01 14:35:00,6.81,6.82,6.8,6.81,196500.0,4.122,4.128,4.1159,4.122,196500.0
2011-04-01 14:40:00,6.8,6.81,6.79,6.79,157500.0,4.1159,4.122,4.1099,4.1099,157500.0
2011-04-01 14:45:00,6.79,6.8,6.78,6.79,92300.0,4.1099,4.1159,4.1038,4.1099,92300.0
2011-04-01 14:50:00,6.79,6.79,6.78,6.79,57400.0,4.1099,4.1099,4.1038,4.1099,57400.0
2011-04-01 14:55:00,6.79,6.79,6.78,6.78,27100.0,4.1099,4.1099,4.1038,4.1038,27100.0
2011-04-01 15:00:00,6.79,6.79,6.77,6.78,161100.0,4.1099,4.1099,4.0978,4.1038,161100.0
2011-04-01 15:05:00,6.78,6.78,6.77,6.78,70400.0,4.1038,4.1038,4.0978,4.1038,70400.0
2011-04-01 15:10:00,6.78,6.79,6.77,6.78,159700.0,4.1038,4.1099,4.0978,4.1038,159700.0
2011-04-01 15:15:00,6.78,6.79,6.77,6.78,214400.0,4.1038,4.1099,4.0978,4.1038,214400.0
2011-04-01 15:20:00,6.77,6.78,6.76,6.76,283100.0,4.0978,4.1038,4.0917,4.0917,283100.0
2011-04-01 15:25:00,6.76,6.78,6.76,6.77,209000.0,4.0917,4.1038,4.0917,4.0978,209000.0
2011-04-01 15:30:00,6.77,6.79,6.77,6.78,123100.0,4.0978,4.1099,4.0978,4.1038,123100.0
2011-04-01 15:35:00,6.79,6.79,6.78,6.78,84400.0,4.1099,4.1099,4.1038,4.1038,84400.0
2011-04-01 15:40:00,6.78,6.8,6.78,6.79,179400.0,4.1038,4.1159,4.1038,4.1099,179400.0
2011-04-01 15:45:00,6.79,6.81,6.79,6.79,344700.0,4.1099,4.122,4.1099,4.1099,344700.0
2011-04-01 15:50:00,6.79,6.8,6.79,6.8,160800.0,4.1099,4.1159,4.1099,4.1159,160800.0
2011-04-01 15:55:00,6.79,6.81,6.79,6.81,804700.0,4.1099,4.122,4.1099,4.122,804700.0
2011-04-04 09:30:00,6.86,6.86,6.81,6.81,339200.0,4.1522,4.1522,4.122,4.122,339200.0
2011-04-04 09:35:00,6.81,6.85,6.81,6.84,301800.0,4.122,4.1462,4.122,4.1401,301800.0
2011-04-04 09:40:00,6.84,6.9,6.84,6.89,243700.0,4.1401,4.1765,4.1401,4.1704,243700.0
2011-04-04 09:45:00,6.89,6.91,6.88,6.91,192500.0,4.1704,4.1825,4.1644,4.1825,192500.0
2011-04-04 09:50:00,6.91,6.91,6.86,6.86,209500.0,4.1825,4.1825,4.1522,4.1522,209500.0
2011-04-04 09:55:00,6.86,6.86,6.83,6.83,198700.0,4.1522,4.1522,4.1341,4.1341,198700.0
2011-04-04 10:00:00,6.83,6.84,6.82,6.82,118100.0,4.1341,4.1401,4.128,4.128,118100.0
2011-04-04 10:05:00,6.82,6.84,6.82,6.83,168000.0,4.128,4.1401,4.128,4.1341,168000.0
2011-04-04 10:10:00,6.83,6.84,6.83,6.83,101500.0,4.1341,4.1401,4.1341,4.1341,101500.0
2011-04-04 10:15:00,6.83,6.84,6.83,6.83,81100.0,4.1341,4.1401,4.1341,4.1341,81100.0
2011-04-04 10:20:00,6.83,6.84,6.82,6.82,138900.0,4.1341,4.1401,4.128,4.128,138900.0
2011-04-04 10:25:00,6.82,6.83,6.82,6.82,167500.0,4.128,4.1341,4.128,4.128,167500.0
2011-04-04 10:30:00,6.82,6.83,6.81,6.81,115700.0,4.128,4.1341,4.122,4.122,115700.0
2011-04-04 10:35:00,6.81,6.82,6.81,6.81,73200.0,4.122,4.128,4.122,4.122,73200.0
2011-04-04 10:40:00,6.81,6.82,6.8,6.81,97600.0,4.122,4.128,4.1159,4.122,97600.0
2011-04-04 10:45:00,6.81,6.81,6.8,6.8,121800.0,4.122,4.122,4.1159,4.1159,121800.0
2011-04-04 10:50:00,6.81,6.82,6.8,6.8,84800.0,4.122,4.128,4.1159,4.1159,84800.0
2011-04-04 10:55:00,6.8,6.81,6.8,6.8,55800.0,4.1159,4.122,4.1159,4.1159,55800.0
2011-04-04 11:00:00,6.8,6.81,6.79,6.8,130400.0,4.1159,4.122,4.1099,4.1159,130400.0
2011-04-04 11:05:00,6.8,6.8,6.79,6.79,42900.0,4.1159,4.1159,4.1099,4.1099,42900.0
2011-04-04 11:10:00,6.79,6.8,6.78,6.78,73500.0,4.1099,4.1159,4.1038,4.1038,73500.0
2011-04-04 11:15:00,6.78,6.79,6.78,6.78,64500.0,4.1038,4.1099,4.1038,4.1038,64500.0
2011-04-04 11:20:00,6.78,6.79,6.78,6.78,51200.0,4.1038,4.1099,4.1038,4.1038,51200.0
2011-04-04 11:25:00,6.78,6.79,6.78,6.78,50500.0,4.1038,4.1099,4.1038,4.1038,50500.0
2011-04-04 11:30:00,6.78,6.79,6.78,6.78,67800.0,4.1038,4.1099,4.1038,4.1038,67800.0
2011-04-04 11:35:00,6.78,6.79,6.78,6.78,69100.0,4.1038,4.1099,4.1038,4.1038,69100.0
2011-04-04 11:40:00,6.79,6.79,6.78,6.78,90100.0,4.1099,4.1099,4.1038,4.1038,90100.0
2011-04-04 11:45:00,6.78,6.79,6.78,6.79,45800.0,4.1038,4.1099,4.1038,4.1099,45800.0
2011-04-04 11:50:00,6.78,6.79,6.78,6.78,65400.0,4.1038,4.1099,4.1038,4.1038,65400.0
2011-04-04 11:55:00,6.79,6.79,6.78,6.79,64900.0,4.1099,4.1099,4.1038,4.1099,64900.0
2011-04-04 12:00:00,6.78,6.81,6.78,6.8,212000.0,4.1038,4.122,4.1038,4.1159,212000.0
2011-04-04 12:05:00,6.8,6.81,6.8,6.8,33000.0,4.1159,4.122,4.1159,4.1159,33000.0
2011-04-04 12:10:00,6.8,6.81,6.79,6.79,72600.0,4.1159,4.122,4.1099,4.1099,72600.0
2011-04-04 12:15:00,6.79,6.81,6.79,6.81,154300.0,4.1099,4.122,4.1099,4.122,154300.0
2011-04-04 12:20:00,6.81,6.82,6.8,6.8,219800.0,4.122,4.128,4.1159,4.1159,219800.0
2011-04-04 12:25:00,6.8,6.81,6.8,6.8,28400.0,4.1159,4.122,4.1159,4.1159,28400.0
2011-04-04 12:30:00,6.8,6.81,6.8,6.8,28000.0,4.1159,4.122,4.1159,4.1159,28000.0
2011-04-04 12:35:00,6.81,6.81,6.79,6.79,84500.0,4.122,4.122,4.1099,4.1099,84500.0
2011-04-04 12:40:00,6.79,6.8,6.79,6.79,27500.0,4.1099,4.1159,4.1099,4.1099,27500.0
2011-04-04 12:45:00,6.79,6.8,6.78,6.78,183600.0,4.1099,4.1159,4.1038,4.1038,183600.0
2011-04-04 12:50:00,6.78,6.79,6.78,6.78,51500.0,4.1038,4.1099,4.1038,4.1038,51500.0
2011-04-04 12:55:00,6.78,6.79,6.78,6.79,32400.0,4.1038,4.1099,4.1038,4.1099,32400.0
2011-04-04 13:00:00,6.78,6.79,6.78,6.78,60600.0,4.1038,4.1099,4.1038,4.1038,60600.0
2011-04-04 13:05:00,6.78,6.79,6.78,6.78,91700.0,4.1038,4.1099,4.1038,4.1038,91700.0
2011-04-04 13:10:00,6.78,6.79,6.78,6.78,30900.0,4.1038,4.1099,4.1038,4.1038,30900.0
2011-04-04 13:15:00,6.78,6.79,6.78,6.78,42300.0,4.1038,4.1099,4.1038,4.1038,42300.0
2011-04-04 13:20:00,6.79,6.79,6.75,6.75,249800.0,4.1099,4.1099,4.0857,4.0857,249800.0
2011-04-04 13:25:00,6.75,6.76,6.75,6.75,55700.0,4.0857,4.0917,4.0857,4.0857,55700.0
2011-04-04 13:30:00,6.75,6.76,6.75,6.75,40100.0,4.0857,4.0917,4.0857,4.0857,40100.0
2011-04-04 13:35:00,6.75,6.76,6.75,6.75,36600.0,4.0857,4.0917,4.0857,4.0857,36600.0
2011-04-04 13:40:00,6.75,6.75,6.74,6.74,94600.0,4.0857,4.0857,4.0796,4.0796,94600.0
2011-04-04 13:45:00,6.74,6.75,6.73,6.73,87500.0,4.0796,4.0857,4.0736,4.0736,87500.0
2011-04-04 13:50:00,6.74,6.74,6.72,6.72,182800.0,4.0796,4.0796,4.0675,4.0675,182800.0
2011-04-04 13:55:00,6.72,6.73,6.72,6.72,67200.0,4.0675,4.0736,4.0675,4.0675,67200.0
2011-04-04 14:00:00,6.73,6.73,6.72,6.72,62900.0,4.0736,4.0736,4.0675,4.0675,62900.0
2011-04-04 14:05:00,6.72,6.73,6.72,6.72,57800.0,4.0675,4.0736,4.0675,4.0675,57800.0
2011-04-04 14:10:00,6.73,6.73,6.72,6.72,58700.0,4.0736,4.0736,4.0675,4.0675,58700.0
2011-04-04 14:15:00,6.72,6.73,6.72,6.72,128300.0,4.0675,4.0736,4.0675,4.0675,128300.0
2011-04-04 14:20:00,6.73,6.77,6.72,6.77,428500.0,4.0736,4.0978,4.0675,4.0978,428500.0
2011-04-04 14:25:00,6.77,6.77,6.75,6.76,237700.0,4.0978,4.0978,4.0857,4.0917,237700.0
2011-04-04 14:30:00,6.76,6.77,6.76,6.76,32100.0,4.0917,4.0978,4.0917,4.0917,32100.0
2011-04-04 14:35:00,6.76,6.77,6.75,6.75,66300.0,4.0917,4.0978,4.0857,4.0857,66300.0
2011-04-04 14:40:00,6.76,6.76,6.75,6.75,56500.0,4.0917,4.0917,4.0857,4.0857,56500.0
2011-04-04 14:45:00,6.75,6.76,6.74,6.74,165400.0,4.0857,4.0917,4.0796,4.0796,165400.0
2011-04-04 14:50:00,6.75,6.75,6.73,6.73,101200.0,4.0857,4.0857,4.0736,4.0736,101200.0
2011-04-04 14:55:00,6.73,6.74,6.73,6.73,53500.0,4.0736,4.0796,4.0736,4.0736,53500.0
2011-04-04 15:00:00,6.73,6.74,6.73,6.73,206000.0,4.0736,4.0796,4.0736,4.0736,206000.0
2011-04-04 15:05:00,6.73,6.74,6.72,6.72,85700.0,4.0736,4.0796,4.0675,4.0675,85700.0
2011-04-04 15:10:00,6.72,6.75,6.72,6.73,215700.0,4.0675,4.0857,4.0675,4.0736,215700.0
2011-04-04 15:15:00,6.73,6.74,6.72,6.73,95800.0,4.0736,4.0796,4.0675,4.0736,95800.0
2011-04-04 15:20:00,6.73,6.74,6.72,6.73,109400.0,4.0736,4.0796,4.0675,4.0736,109400.0
2011-04-04 15:25:00,6.73,6.74,6.73,6.73,138400.0,4.0736,4.0796,4.0736,4.0736,138400.0
2011-04-04 15:30:00,6.73,6.74,6.73,6.73,87900.0,4.0736,4.0796,4.0736,4.0736,87900.0
2011-04-04 15:35:00,6.73,6.74,6.73,6.73,120200.0,4.0736,4.0796,4.0736,4.0736,120200.0
2011-04-04 15:40:00,6.73,6.74,6.73,6.73,194900.0,4.0736,4.0796,4.0736,4.0736,194900.0
2011-04-04 15:45:00,6.74,6.75,6.73,6.74,135200.0,4.0796,4.0857,4.0736,4.0796,135200.0
2011-04-04 15:50:00,6.75,6.75,6.74,6.74,207600.0,4.0857,4.0857,4.0796,4.0796,207600.0
2011-04-04 15:55:00,6.74,6.75,6.74,6.74,570000.0,4.0796,4.0857,4.0796,4.0796,570000.0
2011-04-05 09:30:00,6.7,6.75,6.7,6.72,126200.0,4.0554,4.0857,4.0554,4.0675,126200.0
2011-04-05 09:35:00,6.73,6.75,6.72,6.73,154700.0,4.0736,4.0857,4.0675,4.0736,154700.0
2011-04-05 09:40:00,6.72,6.73,6.7,6.71,121700.0,4.0675,4.0736,4.0554,4.0615,121700.0
2011-04-05 09:45:00,6.71,6.74,6.71,6.74,179200.0,4.0615,4.0796,4.0615,4.0796,179200.0
2011-04-05 09:50:00,6.74,6.74,6.73,6.74,115300.0,4.0796,4.0796,4.0736,4.0796,115300.0
2011-04-05 09:55:00,6.74,6.75,6.73,6.75,48100.0,4.0796,4.0857,4.0736,4.0857,48100.0
2011-04-05 10:00:00,6.75,6.76,6.74,6.75,102200.0,4.0857,4.0917,4.0796,4.0857,102200.0
2011-04-05 10:05:00,6.76,6.76,6.75,6.75,62500.0,4.0917,4.0917,4.0857,4.0857,62500.0
2011-04-05 10:10:00,6.76,6.76,6.75,6.75,58400.0,4.0917,4.0917,4.0857,4.0857,58400.0
2011-04-05 10:15:00,6.75,6.77,6.75,6.77,208800.0,4.0857,4.0978,4.0857,4.0978,208800.0
2011-04-05 10:20:00,6.77,6.81,6.76,6.81,335000.0,4.0978,4.122,4.0917,4.122,335000.0
2011-04-05 10:25:00,6.8,6.81,6.8,6.8,44600.0,4.1159,4.122,4.1159,4.1159,44600.0
2011-04-05 10:30:00,6.81,6.82,6.8,6.82,224000.0,4.122,4.128,4.1159,4.128,224000.0
2011-04-05 10:35:00,6.82,6.82,6.81,6.81,61000.0,4.128,4.128,4.122,4.122,61000.0
2011-04-05 10:40:00,6.81,6.82,6.79,6.8,182800.0,4.122,4.128,4.1099,4.1159,182800.0
2011-04-05 10:45:00,6.8,6.8,6.79,6.8,52900.0,4.1159,4.1159,4.1099,4.1159,52900.0
2011-04-05 10:50:00,6.8,6.82,6.79,6.82,236700.0,4.1159,4.128,4.1099,4.128,236700.0
2011-04-05 10:55:00,6.82,6.82,6.81,6.81,120900.0,4.128,4.128,4.122,4.122,120900.0
2011-04-05 11:00:00,6.81,6.82,6.8,6.81,64500.0,4.122,4.128,4.1159,4.122,64500.0
2011-04-05 11:05:00,6.81,6.82,6.79,6.79,730800.0,4.122,4.128,4.1099,4.1099,730800.0
2011-04-05 11:10:00,6.79,6.8,6.79,6.8,30100.0,4.1099,4.1159,4.1099,4.1159,30100.0
2011-04-05 11:15:00,6.8,6.8,6.79,6.79,24800.0,4.1159,4.1159,4.1099,4.1099,24800.0
2011-04-05 11:20:00,6.79,6.8,6.79,6.79,29800.0,4.1099,4.1159,4.1099,4.1099,29800.0
2011-04-05 11:25:00,6.8,6.8,6.78,6.78,90800.0,4.1159,4.1159,4.1038,4.1038,90800.0
2011-04-05 11:30:00,6.79,6.79,6.78,6.78,11100.0,4.1099,4.1099,4.1038,4.1038,11100.0
2011-04-05 11:35:00,6.78,6.79,6.78,6.79,18600.0,4.1038,4.1099,4.1038,4.1099,18600.0
2011-04-05 11:40:00,6.79,6.79,6.77,6.77,91900.0,4.1099,4.1099,4.0978,4.0978,91900.0
2011-04-05 11:45:00,6.77,6.78,6.75,6.76,101200.0,4.0978,4.1038,4.0857,4.0917,101200.0
2011-04-05 11:50:00,6.76,6.76,6.75,6.76,14600.0,4.0917,4.0917,4.0857,4.0917,14600.0
2011-04-05 11:55:00,6.75,6.77,6.75,6.77,93800.0,4.0857,4.0978,4.0857,4.0978,93800.0
2011-04-05 12:00:00,6.77,6.77,6.76,6.77,23800.0,4.0978,4.0978,4.0917,4.0978,23800.0
2011-04-05 12:05:00,6.77,6.77,6.76,6.77,42300.0,4.0978,4.0978,4.0917,4.0978,42300.0
2011-04-05 12:10:00,6.76,6.78,6.76,6.78,77300.0,4.0917,4.1038,4.0917,4.1038,77300.0
2011-04-05 12:15:00,6.78,6.78,6.77,6.78,23200.0,4.1038,4.1038,4.0978,4.1038,23200.0
2011-04-05 12:20:00,6.78,6.78,6.77,6.78,48400.0,4.1038,4.1038,4.0978,4.1038,48400.0
2011-04-05 12:25:00,6.78,6.79,6.77,6.79,43900.0,4.1038,4.1099,4.0978,4.1099,43900.0
2011-04-05 12:30:00,6.79,6.79,6.78,6.79,34100.0,4.1099,4.1099,4.1038,4.1099,34100.0
2011-04-05 12:35:00,6.79,6.79,6.78,6.79,35200.0,4.1099,4.1099,4.1038,4.1099,35200.0
2011-04-05 12:40:00,6.79,6.79,6.78,6.79,40800.0,4.1099,4.1099,4.1038,4.1099,40800.0
2011-04-05 12:45:00,6.79,6.8,6.78,6.79,39800.0,4.1099,4.1159,4.1038,4.1099,39800.0
2011-04-05 12:50:00,6.79,6.8,6.79,6.79,18800.0,4.1099,4.1159,4.1099,4.1099,18800.0
2011-04-05 12:55:00,6.79,6.8,6.79,6.79,27600.0,4.1099,4.1159,4.1099,4.1099,27600.0
2011-04-05 13:00:00,6.8,6.8,6.79,6.79,30600.0,4.1159,4.1159,4.1099,4.1099,30600.0
2011-04-05 13:05:00,6.79,6.8,6.79,6.8,49400.0,4.1099,4.1159,4.1099,4.1159,49400.0
2011-04-05 13:10:00,6.8,6.8,6.79,6.8,23300.0,4.1159,4.1159,4.1099,4.1159,23300.0
2011-04-05 13:15:00,6.8,6.81,6.79,6.8,69700.0,4.1159,4.122,4.1099,4.1159,69700.0
2011-04-05 13:20:00,6.81,6.81,6.8,6.8,31100.0,4.122,4.122,4.1159,4.1159,31100.0
2011-04-05 13:25:00,6.8,6.81,6.8,6.8,89800.0,4.1159,4.122,4.1159,4.1159,89800.0
2011-04-05 13:30:00,6.81,6.81,6.8,6.8,39200.0,4.122,4.122,4.1159,4.1159,39200.0
2011-04-05 13:35:00,6.8,6.81,6.8,6.8,23000.0,4.1159,4.122,4.1159,4.1159,23000.0
2011-04-05 13:40:00,6.8,6.81,6.8,6.8,30500.0,4.1159,4.122,4.1159,4.1159,30500.0
2011-04-05 13:45:00,6.8,6.81,6.8,6.8,35800.0,4.1159,4.122,4.1159,4.1159,35800.0
2011-04-05 13:50:00,6.8,6.81,6.8,6.8,59300.0,4.1159,4.122,4.1159,4.1159,59300.0
2011-04-05 13:55:00,6.8,6.81,6.79,6.8,112900.0,4.1159,4.122,4.1099,4.1159,112900.0
2011-04-05 14:00:00,6.79,6.8,6.78,6.78,59100.0,4.1099,4.1159,4.1038,4.1038,59100.0
2011-04-05 14:05:00,6.78,6.79,6.77,6.77,85600.0,4.1038,4.1099,4.0978,4.0978,85600.0
2011-04-05 14:10:00,6.77,6.78,6.77,6.77,37300.0,4.0978,4.1038,4.0978,4.0978,37300.0
2011-04-05 14:15:00,6.77,6.77,6.76,6.77,66100.0,4.0978,4.0978,4.0917,4.0978,66100.0
2011-04-05 14:20:00,6.76,6.77,6.76,6.76,48300.0,4.0917,4.0978,4.0917,4.0917,48300.0
2011-04-05 14:25:00,6.76,6.77,6.75,6.75,75600.0,4.0917,4.0978,4.0857,4.0857,75600.0
2011-04-05 14:30:00,6.75,6.76,6.73,6.74,142200.0,4.0857,4.0917,4.0736,4.0796,142200.0
2011-04-05 14:35:00,6.74,6.74,6.73,6.73,99200.0,4.0796,4.0796,4.0736,4.0736,99200.0
2011-04-05 14:40:00,6.73,6.74,6.72,6.72,94600.0,4.0736,4.0796,4.0675,4.0675,94600.0
2011-04-05 14:45:00,6.73,6.73,6.72,6.72,84400.0,4.0736,4.0736,4.0675,4.0675,84400.0
2011-04-05 14:50:00,6.73,6.73,6.72,6.73,73100.0,4.0736,4.0736,4.0675,4.0736,73100.0
2011-04-05 14:55:00,6.73,6.74,6.71,6.74,204700.0,4.0736,4.0796,4.0615,4.0796,204700.0
2011-04-05 15:00:00,6.73,6.74,6.73,6.74,65600.0,4.0736,4.0796,4.0736,4.0796,65600.0
2011-04-05 15:05:00,6.73,6.74,6.72,6.73,116100.0,4.0736,4.0796,4.0675,4.0736,116100.0
2011-04-05 15:10:00,6.72,6.73,6.72,6.72,64900.0,4.0675,4.0736,4.0675,4.0675,64900.0
2011-04-05 15:15:00,6.72,6.73,6.71,6.72,123000.0,4.0675,4.0736,4.0615,4.0675,123000.0
2011-04-05 15:20:00,6.72,6.72,6.71,6.71,77000.0,4.0675,4.0675,4.0615,4.0615,77000.0
2011-04-05 15:25:00,6.72,6.73,6.72,6.73,157100.0,4.0675,4.0736,4.0675,4.0736,157100.0
2011-04-05 15:30:00,6.73,6.73,6.7,6.71,206500.0,4.0736,4.0736,4.0554,4.0615,206500.0
2011-04-05 15:35:00,6.71,6.72,6.71,6.71,149400.0,4.0615,4.0675,4.0615,4.0615,149400.0
2011-04-05 15:40:00,6.71,6.72,6.71,6.71,175100.0,4.0615,4.0675,4.0615,4.0615,175100.0
2011-04-05 15:45:00,6.71,6.72,6.7,6.7,232200.0,4.0615,4.0675,4.0554,4.0554,232200.0
2011-04-05 15:50:00,6.71,6.72,6.71,6.72,480100.0,4.0615,4.0675,4.0615,4.0675,480100.0
2011-04-05 15:55:00,6.71,6.73,6.71,6.72,430000.0,4.0615,4.0736,4.0615,4.0675,430000.0
2011-04-06 09:30:00,6.75,6.76,6.74,6.74,217400.0,4.0857,4.0917,4.0796,4.0796,217400.0
2011-04-06 09:35:00,6.74,6.77,6.72,6.76,539200.0,4.0796,4.0978,4.0675,4.0917,539200.0
2011-04-06 09:40:00,6.77,6.78,6.75,6.77,428800.0,4.0978,4.1038,4.0857,4.0978,428800.0
2011-04-06 09:45:00,6.78,6.78,6.77,6.77,55700.0,4.1038,4.1038,4.0978,4.0978,55700.0
2011-04-06 09:50:00,6.77,6.78,6.75,6.75,132800.0,4.0978,4.1038,4.0857,4.0857,132800.0
2011-04-06 09:55:00,6.75,6.75,6.74,6.75,46400.0,4.0857,4.0857,4.0796,4.0857,46400.0
2011-04-06 10:00:00,6.75,6.75,6.73,6.74,88600.0,4.0857,4.0857,4.0736,4.0796,88600.0
2011-04-06 10:05:00,6.73,6.75,6.73,6.75,180800.0,4.0736,4.0857,4.0736,4.0857,180800.0
2011-04-06 10:10:00,6.75,6.75,6.74,6.75,25500.0,4.0857,4.0857,4.0796,4.0857,25500.0
2011-04-06 10:15:00,6.75,6.75,6.73,6.75,88600.0,4.0857,4.0857,4.0736,4.0857,88600.0
2011-04-06 10:20:00,6.75,6.75,6.74,6.74,29200.0,4.0857,4.0857,4.0796,4.0796,29200.0
2011-04-06 10:25:00,6.75,6.75,6.73,6.74,56300.0,4.0857,4.0857,4.0736,4.0796,56300.0
2011-04-06 10:30:00,6.73,6.75,6.73,6.74,92000.0,4.0736,4.0857,4.0736,4.0796,92000.0
2011-04-06 10:35:00,6.75,6.77,6.75,6.77,166900.0,4.0857,4.0978,4.0857,4.0978,166900.0
2011-04-06 10:40:00,6.77,6.78,6.77,6.78,118600.0,4.0978,4.1038,4.0978,4.1038,118600.0
2011-04-06 10:45:00,6.78,6.78,6.77,6.78,27200.0,4.1038,4.1038,4.0978,4.1038,27200.0
2011-04-06 10:50:00,6.78,6.8,6.77,6.79,272500.0,4.1038,4.1159,4.0978,4.1099,272500.0
2011-04-06 10:55:00,6.78,6.79,6.78,6.78,25500.0,4.1038,4.1099,4.1038,4.1038,25500.0
2011-04-06 11:00:00,6.78,6.78,6.76,6.76,56700.0,4.1038,4.1038,4.0917,4.0917,56700.0
2011-04-06 11:05:00,6.77,6.77,6.75,6.76,119600.0,4.0978,4.0978,4.0857,4.0917,119600.0
2011-04-06 11:10:00,6.76,6.77,6.76,6.77,33500.0,4.0917,4.0978,4.0917,4.0978,33500.0
2011-04-06 11:15:00,6.77,6.77,6.76,6.77,38200.0,4.0978,4.0978,4.0917,4.0978,38200.0
2011-04-06 11:20:00,6.77,6.77,6.75,6.75,108900.0,4.0978,4.0978,4.0857,4.0857,108900.0
2011-04-06 11:25:00,6.76,6.76,6.72,6.73,350100.0,4.0917,4.0917,4.0675,4.0736,350100.0
2011-04-06 11:30:00,6.73,6.74,6.72,6.73,133900.0,4.0736,4.0796,4.0675,4.0736,133900.0
2011-04-06 11:35:00,6.74,6.74,6.73,6.73,17500.0,4.0796,4.0796,4.0736,4.0736,17500.0
2011-04-06 11:40:00,6.73,6.74,6.73,6.73,16800.0,4.0736,4.0796,4.0736,4.0736,16800.0
2011-04-06 11:45:00,6.73,6.74,6.72,6.72,102200.0,4.0736,4.0796,4.0675,4.0675,102200.0
2011-04-06 11:50:00,6.73,6.74,6.73,6.73,109300.0,4.0736,4.0796,4.0736,4.0736,109300.0
2011-04-06 11:55:00,6.74,6.74,6.73,6.73,22300.0,4.0796,4.0796,4.0736,4.0736,22300.0
2011-04-06 12:00:00,6.73,6.74,6.73,6.73,9100.0,4.0736,4.0796,4.0736,4.0736,9100.0
2011-04-06 12:05:00,6.73,6.74,6.73,6.73,17100.0,4.0736,4.0796,4.0736,4.0736,17100.0
2011-04-06 12:10:00,6.73,6.74,6.73,6.73,3500.0,4.0736,4.0796,4.0736,4.0736,3500.0
2011-04-06 12:15:00,6.74,6.74,6.73,6.74,12200.0,4.0796,4.0796,4.0736,4.0796,12200.0
2011-04-06 12:20:00,6.73,6.74,6.73,6.74,19300.0,4.0736,4.0796,4.0736,4.0796,19300.0
2011-04-06 12:25:00,6.73,6.74,6.73,6.73,24000.0,4.0736,4.0796,4.0736,4.0736,24000.0
2011-04-06 12:30:00,6.74,6.74,6.73,6.74,40300.0,4.0796,4.0796,4.0736,4.0796,40300.0
2011-04-06 12:35:00,6.74,6.74,6.73,6.73,11800.0,4.0796,4.0796,4.0736,4.0736,11800.0
2011-04-06 12:40:00,6.74,6.74,6.73,6.73,17000.0,4.0796,4.0796,4.0736,4.0736,17000.0
2011-04-06 12:45:00,6.73,6.74,6.73,6.73,51500.0,4.0736,4.0796,4.0736,4.0736,51500.0
2011-04-06 12:50:00,6.74,6.74,6.73,6.74,6600.0,4.0796,4.0796,4.0736,4.0796,6600.0
2011-04-06 12:55:00,6.73,6.74,6.73,6.73,10200.0,4.0736,4.0796,4.0736,4.0736,10200.0
2011-04-06 13:00:00,6.74,6.74,6.73,6.73,10000.0,4.0796,4.0796,4.0736,4.0736,10000.0
2011-04-06 13:05:00,6.74,6.74,6.73,6.73,38000.0,4.0796,4.0796,4.0736,4.0736,38000.0
2011-04-06 13:10:00,6.74,6.74,6.73,6.74,17600.0,4.0796,4.0796,4.0736,4.0796,17600.0
2011-04-06 13:15:00,6.74,6.75,6.73,6.74,78900.0,4.0796,4.0857,4.0736,4.0796,78900.0
2011-04-06 13:20:00,6.75,6.75,6.74,6.75,31900.0,4.0857,4.0857,4.0796,4.0857,31900.0
2011-04-06 13:25:00,6.75,6.75,6.74,6.75,55500.0,4.0857,4.0857,4.0796,4.0857,55500.0
2011-04-06 13:30:00,6.75,6.75,6.74,6.75,11700.0,4.0857,4.0857,4.0796,4.0857,11700.0
2011-04-06 13:35:00,6.75,6.75,6.74,6.75,25100.0,4.0857,4.0857,4.0796,4.0857,25100.0
2011-04-06 13:40:00,6.75,6.76,6.74,6.75,94300.0,4.0857,4.0917,4.0796,4.0857,94300.0
2011-04-06 13:45:00,6.76,6.76,6.75,6.76,72700.0,4.0917,4.0917,4.0857,4.0917,72700.0
2011-04-06 13:50:00,6.75,6.78,6.75,6.78,134700.0,4.0857,4.1038,4.0857,4.1038,134700.0
2011-04-06 13:55:00,6.78,6.78,6.77,6.77,53600.0,4.1038,4.1038,4.0978,4.0978,53600.0
2011-04-06 14:00:00,6.78,6.78,6.77,6.78,61500.0,4.1038,4.1038,4.0978,4.1038,61500.0
2011-04-06 14:05:00,6.77,6.78,6.76,6.77,63500.0,4.0978,4.1038,4.0917,4.0978,63500.0
2011-04-06 14:10:00,6.77,6.77,6.76,6.77,25400.0,4.0978,4.0978,4.0917,4.0978,25400.0
2011-04-06 14:15:00,6.76,6.77,6.76,6.77,18700.0,4.0917,4.0978,4.0917,4.0978,18700.0
2011-04-06 14:20:00,6.77,6.77,6.76,6.77,31100.0,4.0978,4.0978,4.0917,4.0978,31100.0
2011-04-06 14:25:00,6.77,6.78,6.76,6.78,102900.0,4.0978,4.1038,4.0917,4.1038,102900.0
2011-04-06 14:30:00,6.77,6.78,6.77,6.77,28700.0,4.0978,4.1038,4.0978,4.0978,28700.0
2011-04-06 14:35:00,6.77,6.78,6.77,6.77,35500.0,4.0978,4.1038,4.0978,4.0978,35500.0
2011-04-06 14:40:00,6.77,6.78,6.77,6.78,28000.0,4.0978,4.1038,4.0978,4.1038,28000.0
2011-04-06 14:45:00,6.77,6.8,6.77,6.8,291900.0,4.0978,4.1159,4.0978,4.1159,291900.0
2011-04-06 14:50:00,6.8,6.82,6.79,6.82,280000.0,4.1159,4.128,4.1099,4.128,280000.0
2011-04-06 14:55:00,6.82,6.83,6.81,6.83,132000.0,4.128,4.1341,4.122,4.1341,132000.0
2011-04-06 15:00:00,6.83,6.83,6.82,6.83,97400.0,4.1341,4.1341,4.128,4.1341,97400.0
2011-04-06 15:05:00,6.83,6.85,6.83,6.85,356300.0,4.1341,4.1462,4.1341,4.1462,356300.0
2011-04-06 15:10:00,6.85,6.85,6.84,6.84,112200.0,4.1462,4.1462,4.1401,4.1401,112200.0
2011-04-06 15:15:00,6.84,6.85,6.81,6.83,545600.0,4.1401,4.1462,4.122,4.1341,545600.0
2011-04-06 15:20:00,6.83,6.84,6.83,6.83,61200.0,4.1341,4.1401,4.1341,4.1341,61200.0
2011-04-06 15:25:00,6.83,6.84,6.83,6.84,87300.0,4.1341,4.1401,4.1341,4.1401,87300.0
2011-04-06 15:30:00,6.84,6.85,6.83,6.84,399500.0,4.1401,4.1462,4.1341,4.1401,399500.0
2011-04-06 15:35:00,6.83,6.84,6.83,6.84,155200.0,4.1341,4.1401,4.1341,4.1401,155200.0
2011-04-06 15:40:00,6.84,6.86,6.83,6.85,462900.0,4.1401,4.1522,4.1341,4.1462,462900.0
2011-04-06 15:45:00,6.85,6.86,6.84,6.86,271100.0,4.1462,4.1522,4.1401,4.1522,271100.0
2011-04-06 15:50:00,6.85,6.86,6.85,6.86,169500.0,4.1462,4.1522,4.1462,4.1522,169500.0
2011-04-06 15:55:00,6.86,6.86,6.85,6.86,537600.0,4.1522,4.1522,4.1462,4.1522,537600.0
2011-04-07 09:30:00,6.84,6.85,6.83,6.84,150400.0,4.1401,4.1462,4.1341,4.1401,150400.0
2011-04-07 09:35:00,6.84,6.86,6.82,6.86,369800.0,4.1401,4.1522,4.128,4.1522,369800.0
2011-04-07 09:40:00,6.86,6.86,6.85,6.86,66900.0,4.1522,4.1522,4.1462,4.1522,66900.0
2011-04-07 09:45:00,6.86,6.86,6.85,6.85,54500.0,4.1522,4.1522,4.1462,4.1462,54500.0
2011-04-07 09:50:00,6.86,6.86,6.84,6.84,66000.0,4.1522,4.1522,4.1401,4.1401,66000.0
2011-04-07 09:55:00,6.85,6.88,6.84,6.88,314000.0,4.1462,4.1644,4.1401,4.1644,314000.0
2011-04-07 10:00:00,6.88,6.89,6.87,6.89,206200.0,4.1644,4.1704,4.1583,4.1704,206200.0
2011-04-07 10:05:00,6.89,6.9,6.88,6.88,174200.0,4.1704,4.1765,4.1644,4.1644,174200.0
2011-04-07 10:10:00,6.89,6.9,6.87,6.87,239400.0,4.1704,4.1765,4.1583,4.1583,239400.0
2011-04-07 10:15:00,6.88,6.88,6.85,6.86,121200.0,4.1644,4.1644,4.1462,4.1522,121200.0
2011-04-07 10:20:00,6.86,6.86,6.84,6.86,115400.0,4.1522,4.1522,4.1401,4.1522,115400.0
2011-04-07 10:25:00,6.86,6.86,6.85,6.85,30200.0,4.1522,4.1522,4.1462,4.1462,30200.0
2011-04-07 10:30:00,6.85,6.86,6.85,6.85,91700.0,4.1462,4.1522,4.1462,4.1462,91700.0
2011-04-07 10:35:00,6.85,6.86,6.81,6.81,243000.0,4.1462,4.1522,4.122,4.122,243000.0
2011-04-07 10:40:00,6.82,6.82,6.78,6.78,367100.0,4.128,4.128,4.1038,4.1038,367100.0
2011-04-07 10:45:00,6.78,6.81,6.75,6.81,464400.0,4.1038,4.122,4.0857,4.122,464400.0
2011-04-07 10:50:00,6.82,6.82,6.81,6.82,57000.0,4.128,4.128,4.122,4.128,57000.0
2011-04-07 10:55:00,6.81,6.83,6.8,6.81,194000.0,4.122,4.1341,4.1159,4.122,194000.0
2011-04-07 11:00:00,6.81,6.83,6.79,6.79,231500.0,4.122,4.1341,4.1099,4.1099,231500.0
2011-04-07 11:05:00,6.79,6.81,6.79,6.8,161200.0,4.1099,4.122,4.1099,4.1159,161200.0
2011-04-07 11:10:00,6.8,6.8,6.79,6.79,29800.0,4.1159,4.1159,4.1099,4.1099,29800.0
2011-04-07 11:15:00,6.79,6.8,6.79,6.79,64200.0,4.1099,4.1159,4.1099,4.1099,64200.0
2011-04-07 11:20:00,6.8,6.8,6.77,6.78,174100.0,4.1159,4.1159,4.0978,4.1038,174100.0
2011-04-07 11:25:00,6.78,6.79,6.77,6.78,72300.0,4.1038,4.1099,4.0978,4.1038,72300.0
2011-04-07 11:30:00,6.77,6.78,6.75,6.75,177100.0,4.0978,4.1038,4.0857,4.0857,177100.0
2011-04-07 11:35:00,6.75,6.77,6.74,6.76,227900.0,4.0857,4.0978,4.0796,4.0917,227900.0
2011-04-07 11:40:00,6.76,6.77,6.75,6.77,127500.0,4.0917,4.0978,4.0857,4.0978,127500.0
2011-04-07 11:45:00,6.77,6.77,6.75,6.75,65300.0,4.0978,4.0978,4.0857,4.0857,65300.0
2011-04-07 11:50:00,6.75,6.78,6.75,6.78,60200.0,4.0857,4.1038,4.0857,4.1038,60200.0
2011-04-07 11:55:00,6.78,6.8,6.77,6.8,60500.0,4.1038,4.1159,4.0978,4.1159,60500.0
2011-04-07 12:00:00,6.8,6.8,6.79,6.79,54900.0,4.1159,4.1159,4.1099,4.1099,54900.0
2011-04-07 12:05:00,6.79,6.8,6.79,6.8,19400.0,4.1099,4.1159,4.1099,4.1159,19400.0
2011-04-07 12:10:00,6.8,6.81,6.8,6.81,95000.0,4.1159,4.122,4.1159,4.122,95000.0
2011-04-07 12:15:00,6.81,6.82,6.8,6.82,39900.0,4.122,4.128,4.1159,4.128,39900.0
2011-04-07 12:20:00,6.82,6.85,6.81,6.84,324700.0,4.128,4.1462,4.122,4.1401,324700.0
2011-04-07 12:25:00,6.84,6.85,6.84,6.84,62900.0,4.1401,4.1462,4.1401,4.1401,62900.0
2011-04-07 12:30:00,6.84,6.85,6.84,6.84,17400.0,4.1401,4.1462,4.1401,4.1401,17400.0
2011-04-07 12:35:00,6.85,6.87,6.84,6.86,169800.0,4.1462,4.1583,4.1401,4.1522,169800.0
2011-04-07 12:40:00,6.87,6.88,6.86,6.87,64100.0,4.1583,4.1644,4.1522,4.1583,64100.0
2011-04-07 12:45:00,6.88,6.88,6.86,6.87,334100.0,4.1644,4.1644,4.1522,4.1583,334100.0
2011-04-07 12:50:00,6.87,6.87,6.86,6.87,25500.0,4.1583,4.1583,4.1522,4.1583,25500.0
2011-04-07 12:55:00,6.87,6.87,6.85,6.85,48200.0,4.1583,4.1583,4.1462,4.1462,48200.0
2011-04-07 13:00:00,6.85,6.86,6.83,6.83,82200.0,4.1462,4.1522,4.1341,4.1341,82200.0
2011-04-07 13:05:00,6.83,6.84,6.83,6.83,46300.0,4.1341,4.1401,4.1341,4.1341,46300.0
2011-04-07 13:10:00,6.84,6.84,6.82,6.83,27700.0,4.1401,4.1401,4.128,4.1341,27700.0
2011-04-07 13:15:00,6.82,6.83,6.81,6.82,90200.0,4.128,4.1341,4.122,4.128,90200.0
2011-04-07 13:20:00,6.83,6.83,6.81,6.81,32400.0,4.1341,4.1341,4.122,4.122,32400.0
2011-04-07 13:25:00,6.82,6.82,6.81,6.81,24300.0,4.128,4.128,4.122,4.122,24300.0
2011-04-07 13:30:00,6.81,6.82,6.81,6.82,33200.0,4.122,4.128,4.122,4.128,33200.0
2011-04-07 13:35:00,6.82,6.83,6.81,6.83,92500.0,4.128,4.1341,4.122,4.1341,92500.0
2011-04-07 13:40:00,6.82,6.83,6.79,6.79,101600.0,4.128,4.1341,4.1099,4.1099,101600.0
2011-04-07 13:45:00,6.8,6.8,6.77,6.79,175700.0,4.1159,4.1159,4.0978,4.1099,175700.0
2011-04-07 13:50:00,6.79,6.79,6.78,6.78,39600.0,4.1099,4.1099,4.1038,4.1038,39600.0
2011-04-07 13:55:00,6.79,6.79,6.77,6.77,99000.0,4.1099,4.1099,4.0978,4.0978,99000.0
2011-04-07 14:00:00,6.78,6.78,6.77,6.77,23300.0,4.1038,4.1038,4.0978,4.0978,23300.0
2011-04-07 14:05:00,6.77,6.78,6.75,6.75,349300.0,4.0978,4.1038,4.0857,4.0857,349300.0
2011-04-07 14:10:00,6.76,6.77,6.75,6.77,105100.0,4.0917,4.0978,4.0857,4.0978,105100.0
2011-04-07 14:15:00,6.76,6.78,6.76,6.77,62800.0,4.0917,4.1038,4.0917,4.0978,62800.0
2011-04-07 14:20:00,6.77,6.78,6.76,6.77,87800.0,4.0978,4.1038,4.0917,4.0978,87800.0
2011-04-07 14:25:00,6.77,6.77,6.76,6.76,19400.0,4.0978,4.0978,4.0917,4.0917,19400.0
2011-04-07 14:30:00,6.77,6.77,6.76,6.77,33000.0,4.0978,4.0978,4.0917,4.0978,33000.0
2011-04-07 14:35:00,6.76,6.78,6.76,6.77,55300.0,4.0917,4.1038,4.0917,4.0978,55300.0
2011-04-07 14:40:00,6.77,6.79,6.77,6.78,89200.0,4.0978,4.1099,4.0978,4.1038,89200.0
2011-04-07 14:45:00,6.78,6.79,6.77,6.77,39100.0,4.1038,4.1099,4.0978,4.0978,39100.0
2011-04-07 14:50:00,6.78,6.78,6.77,6.78,51900.0,4.1038,4.1038,4.0978,4.1038,51900.0
2011-04-07 14:55:00,6.78,6.78,6.77,6.78,27100.0,4.1038,4.1038,4.0978,4.1038,27100.0
2011-04-07 15:00:00,6.78,6.78,6.77,6.78,52800.0,4.1038,4.1038,4.0978,4.1038,52800.0
2011-04-07 15:05:00,6.78,6.8,6.78,6.8,215600.0,4.1038,4.1159,4.1038,4.1159,215600.0
2011-04-07 15:10:00,6.8,6.82,6.79,6.82,263100.0,4.1159,4.128,4.1099,4.128,263100.0
2011-04-07 15:15:00,6.81,6.85,6.81,6.85,185200.0,4.122,4.1462,4.122,4.1462,185200.0
2011-04-07 15:20:00,6.85,6.85,6.83,6.83,143900.0,4.1462,4.1462,4.1341,4.1341,143900.0
2011-04-07 15:25:00,6.83,6.83,6.8,6.82,311900.0,4.1341,4.1341,4.1159,4.128,311900.0
2011-04-07 15:30:00,6.81,6.82,6.8,6.82,98800.0,4.122,4.128,4.1159,4.128,98800.0
2011-04-07 15:35:00,6.81,6.82,6.81,6.82,63500.0,4.122,4.128,4.122,4.128,63500.0
2011-04-07 15:40:00,6.81,6.83,6.81,6.82,131500.0,4.122,4.1341,4.122,4.128,131500.0
2011-04-07 15:45:00,6.83,6.84,6.82,6.83,140200.0,4.1341,4.1401,4.128,4.1341,140200.0
2011-04-07 15:50:00,6.83,6.84,6.82,6.83,343500.0,4.1341,4.1401,4.128,4.1341,343500.0
2011-04-07 15:55:00,6.83,6.84,6.81,6.82,591800.0,4.1341,4.1401,4.122,4.128,591800.0
2011-04-08 09:30:00,6.87,6.87,6.83,6.84,105300.0,4.1583,4.1583,4.1341,4.1401,105300.0
2011-04-08 09:35:00,6.83,6.86,6.83,6.86,351500.0,4.1341,4.1522,4.1341,4.1522,351500.0
2011-04-08 09:40:00,6.85,6.86,6.85,6.86,132100.0,4.1462,4.1522,4.1462,4.1522,132100.0
2011-04-08 09:45:00,6.86,6.86,6.84,6.85,173200.0,4.1522,4.1522,4.1401,4.1462,173200.0
2011-04-08 09:50:00,6.85,6.88,6.84,6.87,615600.0,4.1462,4.1644,4.1401,4.1583,615600.0
2011-04-08 09:55:00,6.87,6.9,6.87,6.9,392400.0,4.1583,4.1765,4.1583,4.1765,392400.0
2011-04-08 10:00:00,6.9,6.9,6.87,6.87,269900.0,4.1765,4.1765,4.1583,4.1583,269900.0
2011-04-08 10:05:00,6.87,6.88,6.85,6.85,93400.0,4.1583,4.1644,4.1462,4.1462,93400.0
2011-04-08 10:10:00,6.85,6.86,6.82,6.83,305100.0,4.1462,4.1522,4.128,4.1341,305100.0
2011-04-08 10:15:00,6.83,6.84,6.82,6.82,201000.0,4.1341,4.1401,4.128,4.128,201000.0
2011-04-08 10:20:00,6.83,6.83,6.8,6.83,361900.0,4.1341,4.1341,4.1159,4.1341,361900.0
2011-04-08 10:25:00,6.83,6.84,6.82,6.83,153600.0,4.1341,4.1401,4.128,4.1341,153600.0
2011-04-08 10:30:00,6.83,6.86,6.83,6.86,79100.0,4.1341,4.1522,4.1341,4.1522,79100.0
2011-04-08 10:35:00,6.86,6.86,6.84,6.85,213200.0,4.1522,4.1522,4.1401,4.1462,213200.0
2011-04-08 10:40:00,6.85,6.86,6.85,6.85,51700.0,4.1462,4.1522,4.1462,4.1462,51700.0
2011-04-08 10:45:00,6.85,6.86,6.85,6.85,70300.0,4.1462,4.1522,4.1462,4.1462,70300.0
2011-04-08 10:50:00,6.86,6.86,6.82,6.83,247800.0,4.1522,4.1522,4.128,4.1341,247800.0
2011-04-08 10:55:00,6.83,6.83,6.82,6.83,4500.0,4.1341,4.1341,4.128,4.1341,4500.0
2011-04-08 11:00:00,6.82,6.82,6.8,6.81,111800.0,4.128,4.128,4.1159,4.122,111800.0
2011-04-08 11:05:00,6.81,6.81,6.8,6.81,19000.0,4.122,4.122,4.1159,4.122,19000.0
2011-04-08 11:10:00,6.81,6.81,6.8,6.8,24500.0,4.122,4.122,4.1159,4.1159,24500.0
2011-04-08 11:15:00,6.81,6.82,6.8,6.82,93400.0,4.122,4.128,4.1159,4.128,93400.0
2011-04-08 11:20:00,6.81,6.82,6.8,6.81,85000.0,4.122,4.128,4.1159,4.122,85000.0
2011-04-08 11:25:00,6.81,6.81,6.79,6.79,115200.0,4.122,4.122,4.1099,4.1099,115200.0
2011-04-08 11:30:00,6.79,6.8,6.79,6.8,25200.0,4.1099,4.1159,4.1099,4.1159,25200.0
2011-04-08 11:35:00,6.8,6.81,6.79,6.8,76300.0,4.1159,4.122,4.1099,4.1159,76300.0
2011-04-08 11:40:00,6.81,6.81,6.79,6.79,39500.0,4.122,4.122,4.1099,4.1099,39500.0
2011-04-08 11:45:00,6.79,6.81,6.79,6.79,63000.0,4.1099,4.122,4.1099,4.1099,63000.0
2011-04-08 11:50:00,6.79,6.8,6.79,6.8,12900.0,4.1099,4.1159,4.1099,4.1159,12900.0
2011-04-08 11:55:00,6.79,6.8,6.79,6.8,27700.0,4.1099,4.1159,4.1099,4.1159,27700.0
2011-04-08 12:00:00,6.8,6.8,6.79,6.79,14100.0,4.1159,4.1159,4.1099,4.1099,14100.0
2011-04-08 12:05:00,6.79,6.8,6.79,6.79,10900.0,4.1099,4.1159,4.1099,4.1099,10900.0
2011-04-08 12:10:00,6.79,6.8,6.79,6.79,15500.0,4.1099,4.1159,4.1099,4.1099,15500.0
2011-04-08 12:15:00,6.8,6.81,6.79,6.81,85300.0,4.1159,4.122,4.1099,4.122,85300.0
2011-04-08 12:20:00,6.81,6.81,6.79,6.79,43800.0,4.122,4.122,4.1099,4.1099,43800.0
2011-04-08 12:25:00,6.79,6.8,6.79,6.79,14100.0,4.1099,4.1159,4.1099,4.1099,14100.0
2011-04-08 12:30:00,6.8,6.81,6.79,6.8,70800.0,4.1159,4.122,4.1099,4.1159,70800.0
2011-04-08 12:35:00,6.8,6.81,6.8,6.8,10500.0,4.1159,4.122,4.1159,4.1159,10500.0
2011-04-08 12:40:00,6.8,6.81,6.8,6.8,24700.0,4.1159,4.122,4.1159,4.1159,24700.0
2011-04-08 12:45:00,6.8,6.81,6.79,6.79,43800.0,4.1159,4.122,4.1099,4.1099,43800.0
2011-04-08 12:50:00,6.8,6.8,6.77,6.77,227100.0,4.1159,4.1159,4.0978,4.0978,227100.0
2011-04-08 12:55:00,6.78,6.78,6.76,6.77,102600.0,4.1038,4.1038,4.0917,4.0978,102600.0
2011-04-08 13:00:00,6.77,6.77,6.76,6.77,50100.0,4.0978,4.0978,4.0917,4.0978,50100.0
2011-04-08 13:05:00,6.77,6.77,6.76,6.77,9300.0,4.0978,4.0978,4.0917,4.0978,9300.0
2011-04-08 13:10:00,6.77,6.77,6.76,6.77,8300.0,4.0978,4.0978,4.0917,4.0978,8300.0
2011-04-08 13:15:00,6.77,6.78,6.76,6.77,43500.0,4.0978,4.1038,4.0917,4.0978,43500.0
2011-04-08 13:20:00,6.78,6.78,6.77,6.78,19200.0,4.1038,4.1038,4.0978,4.1038,19200.0
2011-04-08 13:25:00,6.78,6.78,6.77,6.78,14000.0,4.1038,4.1038,4.0978,4.1038,14000.0
2011-04-08 13:30:00,6.78,6.78,6.76,6.77,108300.0,4.1038,4.1038,4.0917,4.0978,108300.0
2011-04-08 13:35:00,6.76,6.77,6.76,6.77,31800.0,4.0917,4.0978,4.0917,4.0978,31800.0
2011-04-08 13:40:00,6.77,6.78,6.77,6.78,53900.0,4.0978,4.1038,4.0978,4.1038,53900.0
2011-04-08 13:45:00,6.77,6.78,6.77,6.78,3700.0,4.0978,4.1038,4.0978,4.1038,3700.0
2011-04-08 13:50:00,6.77,6.78,6.77,6.78,7400.0,4.0978,4.1038,4.0978,4.1038,7400.0
2011-04-08 13:55:00,6.77,6.79,6.77,6.79,65300.0,4.0978,4.1099,4.0978,4.1099,65300.0
2011-04-08 14:00:00,6.79,6.79,6.78,6.79,22900.0,4.1099,4.1099,4.1038,4.1099,22900.0
2011-04-08 14:05:00,6.79,6.79,6.78,6.78,9300.0,4.1099,4.1099,4.1038,4.1038,9300.0
2011-04-08 14:10:00,6.79,6.79,6.78,6.78,21100.0,4.1099,4.1099,4.1038,4.1038,21100.0
2011-04-08 14:15:00,6.78,6.79,6.77,6.77,38100.0,4.1038,4.1099,4.0978,4.0978,38100.0
2011-04-08 14:20:00,6.78,6.78,6.77,6.77,5300.0,4.1038,4.1038,4.0978,4.0978,5300.0
2011-04-08 14:25:00,6.77,6.78,6.77,6.77,11700.0,4.0978,4.1038,4.0978,4.0978,11700.0
2011-04-08 14:30:00,6.77,6.78,6.77,6.78,9200.0,4.0978,4.1038,4.0978,4.1038,9200.0
2011-04-08 14:35:00,6.77,6.78,6.76,6.76,45400.0,4.0978,4.1038,4.0917,4.0917,45400.0
2011-04-08 14:40:00,6.77,6.77,6.74,6.74,265000.0,4.0978,4.0978,4.0796,4.0796,265000.0
2011-04-08 14:45:00,6.74,6.74,6.73,6.74,153200.0,4.0796,4.0796,4.0736,4.0796,153200.0
2011-04-08 14:50:00,6.74,6.74,6.73,6.73,30400.0,4.0796,4.0796,4.0736,4.0736,30400.0
2011-04-08 14:55:00,6.74,6.74,6.72,6.72,73600.0,4.0796,4.0796,4.0675,4.0675,73600.0
2011-04-08 15:00:00,6.73,6.73,6.72,6.73,59300.0,4.0736,4.0736,4.0675,4.0736,59300.0
2011-04-08 15:05:00,6.72,6.75,6.72,6.75,113900.0,4.0675,4.0857,4.0675,4.0857,113900.0
2011-04-08 15:10:00,6.75,6.75,6.74,6.75,18500.0,4.0857,4.0857,4.0796,4.0857,18500.0
2011-04-08 15:15:00,6.75,6.75,6.74,6.74,23400.0,4.0857,4.0857,4.0796,4.0796,23400.0
2011-04-08 15:20:00,6.75,6.75,6.73,6.73,94900.0,4.0857,4.0857,4.0736,4.0736,94900.0
2011-04-08 15:25:00,6.73,6.74,6.7,6.71,352200.0,4.0736,4.0796,4.0554,4.0615,352200.0
2011-04-08 15:30:00,6.71,6.73,6.7,6.73,141600.0,4.0615,4.0736,4.0554,4.0736,141600.0
2011-04-08 15:35:00,6.72,6.73,6.71,6.73,211200.0,4.0675,4.0736,4.0615,4.0736,211200.0
2011-04-08 15:40:00,6.73,6.76,6.72,6.75,217200.0,4.0736,4.0917,4.0675,4.0857,217200.0
2011-04-08 15:45:00,6.75,6.76,6.75,6.76,89500.0,4.0857,4.0917,4.0857,4.0917,89500.0
2011-04-08 15:50:00,6.76,6.76,6.74,6.75,143600.0,4.0917,4.0917,4.0796,4.0857,143600.0
2011-04-08 15:55:00,6.74,6.75,6.74,6.74,406000.0,4.0796,4.0857,4.0796,4.0796,406000.0
2011-04-11 09:30:00,6.77,6.78,6.75,6.76,337000.0,4.0978,4.1038,4.0857,4.0917,337000.0
2011-04-11 09:35:00,6.75,6.76,6.74,6.75,239700.0,4.0857,4.0917,4.0796,4.0857,239700.0
2011-04-11 09:40:00,6.75,6.75,6.73,6.74,116400.0,4.0857,4.0857,4.0736,4.0796,116400.0
2011-04-11 09:45:00,6.74,6.74,6.72,6.73,165100.0,4.0796,4.0796,4.0675,4.0736,165100.0
2011-04-11 09:50:00,6.73,6.73,6.72,6.72,130300.0,4.0736,4.0736,4.0675,4.0675,130300.0
2011-04-11 09:55:00,6.73,6.73,6.71,6.71,88700.0,4.0736,4.0736,4.0615,4.0615,88700.0
2011-04-11 10:00:00,6.72,6.72,6.7,6.7,186200.0,4.0675,4.0675,4.0554,4.0554,186200.0
2011-04-11 10:05:00,6.7,6.7,6.67,6.67,407400.0,4.0554,4.0554,4.0372,4.0372,407400.0
2011-04-11 10:10:00,6.68,6.68,6.67,6.68,117900.0,4.0433,4.0433,4.0372,4.0433,117900.0
2011-04-11 10:15:00,6.68,6.68,6.67,6.67,212000.0,4.0433,4.0433,4.0372,4.0372,212000.0
2011-04-11 10:20:00,6.68,6.68,6.67,6.68,191200.0,4.0433,4.0433,4.0372,4.0433,191200.0
2011-04-11 10:25:00,6.68,6.69,6.67,6.68,100500.0,4.0433,4.0493,4.0372,4.0433,100500.0
2011-04-11 10:30:00,6.68,6.69,6.68,6.68,69500.0,4.0433,4.0493,4.0433,4.0433,69500.0
2011-04-11 10:35:00,6.69,6.7,6.67,6.69,510800.0,4.0493,4.0554,4.0372,4.0493,510800.0
2011-04-11 10:40:00,6.69,6.69,6.68,6.68,35000.0,4.0493,4.0493,4.0433,4.0433,35000.0
2011-04-11 10:45:00,6.68,6.69,6.67,6.68,124700.0,4.0433,4.0493,4.0372,4.0433,124700.0
2011-04-11 10:50:00,6.69,6.69,6.68,6.68,36400.0,4.0493,4.0493,4.0433,4.0433,36400.0
2011-04-11 10:55:00,6.69,6.69,6.67,6.67,61100.0,4.0493,4.0493,4.0372,4.0372,61100.0
2011-04-11 11:00:00,6.68,6.69,6.67,6.69,200400.0,4.0433,4.0493,4.0372,4.0493,200400.0
2011-04-11 11:05:00,6.68,6.69,6.67,6.69,67400.0,4.0433,4.0493,4.0372,4.0493,67400.0
2011-04-11 11:10:00,6.69,6.69,6.68,6.69,23500.0,4.0493,4.0493,4.0433,4.0493,23500.0
2011-04-11 11:15:00,6.69,6.69,6.68,6.68,45200.0,4.0493,4.0493,4.0433,4.0433,45200.0
2011-04-11 11:20:00,6.68,6.69,6.67,6.68,62000.0,4.0433,4.0493,4.0372,4.0433,62000.0
2011-04-11 11:25:00,6.68,6.68,6.67,6.68,67100.0,4.0433,4.0433,4.0372,4.0433,67100.0
2011-04-11 11:30:00,6.68,6.68,6.67,6.68,55700.0,4.0433,4.0433,4.0372,4.0433,55700.0
2011-04-11 11:35:00,6.68,6.69,6.67,6.68,126900.0,4.0433,4.0493,4.0372,4.0433,126900.0
2011-04-11 11:40:00,6.69,6.69,6.68,6.69,16400.0,4.0493,4.0493,4.0433,4.0493,16400.0
2011-04-11 11:45:00,6.69,6.69,6.67,6.69,139300.0,4.0493,4.0493,4.0372,4.0493,139300.0
2011-04-11 11:50:00,6.69,6.7,6.68,6.69,42300.0,4.0493,4.0554,4.0433,4.0493,42300.0
2011-04-11 11:55:00,6.69,6.7,6.68,6.69,32500.0,4.0493,4.0554,4.0433,4.0493,32500.0
2011-04-11 12:00:00,6.69,6.69,6.68,6.69,26400.0,4.0493,4.0493,4.0433,4.0493,26400.0
2011-04-11 12:05:00,6.68,6.69,6.68,6.69,76400.0,4.0433,4.0493,4.0433,4.0493,76400.0
2011-04-11 12:10:00,6.69,6.69,6.68,6.69,61300.0,4.0493,4.0493,4.0433,4.0493,61300.0
2011-04-11 12:15:00,6.69,6.69,6.68,6.69,22900.0,4.0493,4.0493,4.0433,4.0493,22900.0
2011-04-11 12:20:00,6.69,6.69,6.68,6.68,43700.0,4.0493,4.0493,4.0433,4.0433,43700.0
2011-04-11 12:25:00,6.68,6.69,6.68,6.69,27900.0,4.0433,4.0493,4.0433,4.0493,27900.0
2011-04-11 12:30:00,6.69,6.69,6.68,6.69,23000.0,4.0493,4.0493,4.0433,4.0493,23000.0
2011-04-11 12:35:00,6.68,6.69,6.67,6.68,170300.0,4.0433,4.0493,4.0372,4.0433,170300.0
2011-04-11 12:40:00,6.67,6.68,6.66,6.67,212000.0,4.0372,4.0433,4.0312,4.0372,212000.0
2011-04-11 12:45:00,6.67,6.67,6.66,6.66,131900.0,4.0372,4.0372,4.0312,4.0312,131900.0
2011-04-11 12:50:00,6.67,6.67,6.66,6.66,18700.0,4.0372,4.0372,4.0312,4.0312,18700.0
2011-04-11 12:55:00,6.66,6.67,6.66,6.66,28700.0,4.0312,4.0372,4.0312,4.0312,28700.0
2011-04-11 13:00:00,6.67,6.67,6.65,6.66,62500.0,4.0372,4.0372,4.0251,4.0312,62500.0
2011-04-11 13:05:00,6.66,6.67,6.65,6.67,125300.0,4.0312,4.0372,4.0251,4.0372,125300.0
2011-04-11 13:10:00,6.67,6.67,6.66,6.66,55400.0,4.0372,4.0372,4.0312,4.0312,55400.0
2011-04-11 13:15:00,6.66,6.67,6.66,6.67,23500.0,4.0312,4.0372,4.0312,4.0372,23500.0
2011-04-11 13:20:00,6.67,6.68,6.66,6.68,126900.0,4.0372,4.0433,4.0312,4.0433,126900.0
2011-04-11 13:25:00,6.67,6.68,6.67,6.68,23800.0,4.0372,4.0433,4.0372,4.0433,23800.0
2011-04-11 13:30:00,6.68,6.68,6.67,6.68,23400.0,4.0433,4.0433,4.0372,4.0433,23400.0
2011-04-11 13:35:00,6.68,6.68,6.67,6.68,17700.0,4.0433,4.0433,4.0372,4.0433,17700.0
2011-04-11 13:40:00,6.68,6.68,6.67,6.68,100500.0,4.0433,4.0433,4.0372,4.0433,100500.0
2011-04-11 13:45:00,6.68,6.68,6.67,6.68,62900.0,4.0433,4.0433,4.0372,4.0433,62900.0
2011-04-11 13:50:00,6.67,6.68,6.67,6.68,48300.0,4.0372,4.0433,4.0372,4.0433,48300.0
2011-04-11 13:55:00,6.68,6.68,6.67,6.68,34300.0,4.0433,4.0433,4.0372,4.0433,34300.0
2011-04-11 14:00:00,6.68,6.68,6.67,6.68,33200.0,4.0433,4.0433,4.0372,4.0433,33200.0
2011-04-11 14:05:00,6.68,6.69,6.67,6.67,121800.0,4.0433,4.0493,4.0372,4.0372,121800.0
2011-04-11 14:10:00,6.68,6.68,6.67,6.67,12000.0,4.0433,4.0433,4.0372,4.0372,12000.0
2011-04-11 14:15:00,6.68,6.68,6.66,6.67,53500.0,4.0433,4.0433,4.0312,4.0372,53500.0
2011-04-11 14:20:00,6.67,6.67,6.66,6.67,22700.0,4.0372,4.0372,4.0312,4.0372,22700.0
2011-04-11 14:25:00,6.67,6.67,6.66,6.66,63600.0,4.0372,4.0372,4.0312,4.0312,63600.0
2011-04-11 14:30:00,6.67,6.67,6.66,6.67,29200.0,4.0372,4.0372,4.0312,4.0372,29200.0
2011-04-11 14:35:00,6.67,6.67,6.66,6.66,117000.0,4.0372,4.0372,4.0312,4.0312,117000.0
2011-04-11 14:40:00,6.67,6.67,6.66,6.66,111300.0,4.0372,4.0372,4.0312,4.0312,111300.0
2011-04-11 14:45:00,6.67,6.67,6.66,6.66,53100.0,4.0372,4.0372,4.0312,4.0312,53100.0
2011-04-11 14:50:00,6.66,6.67,6.66,6.67,86600.0,4.0312,4.0372,4.0312,4.0372,86600.0
2011-04-11 14:55:00,6.67,6.67,6.65,6.66,87900.0,4.0372,4.0372,4.0251,4.0312,87900.0
2011-04-11 15:00:00,6.65,6.66,6.65,6.65,88200.0,4.0251,4.0312,4.0251,4.0251,88200.0
2011-04-11 15:05:00,6.65,6.66,6.65,6.65,52500.0,4.0251,4.0312,4.0251,4.0251,52500.0
2011-04-11 15:10:00,6.65,6.66,6.65,6.65,81800.0,4.0251,4.0312,4.0251,4.0251,81800.0
2011-04-11 15:15:00,6.65,6.66,6.65,6.65,85700.0,4.0251,4.0312,4.0251,4.0251,85700.0
2011-04-11 15:20:00,6.65,6.66,6.64,6.64,390800.0,4.0251,4.0312,4.0191,4.0191,390800.0
2011-04-11 15:25:00,6.64,6.65,6.63,6.63,182100.0,4.0191,4.0251,4.013,4.013,182100.0
2011-04-11 15:30:00,6.63,6.64,6.63,6.64,151400.0,4.013,4.0191,4.013,4.0191,151400.0
2011-04-11 15:35:00,6.63,6.64,6.63,6.64,80600.0,4.013,4.0191,4.013,4.0191,80600.0
2011-04-11 15:40:00,6.64,6.64,6.63,6.63,180700.0,4.0191,4.0191,4.013,4.013,180700.0
2011-04-11 15:45:00,6.64,6.64,6.63,6.64,135100.0,4.0191,4.0191,4.013,4.0191,135100.0
2011-04-11 15:50:00,6.63,6.64,6.63,6.64,174900.0,4.013,4.0191,4.013,4.0191,174900.0
2011-04-11 15:55:00,6.64,6.65,6.63,6.64,629100.0,4.0191,4.0251,4.013,4.0191,629100.0
2011-04-12 09:30:00,6.58,6.61,6.57,6.58,200800.0,3.9828,4.0009,3.9767,3.9828,200800.0
2011-04-12 09:35:00,6.57,6.59,6.57,6.59,205100.0,3.9767,3.9888,3.9767,3.9888,205100.0
2011-04-12 09:40:00,6.59,6.62,6.57,6.62,523400.0,3.9888,4.007,3.9767,4.007,523400.0
2011-04-12 09:45:00,6.62,6.63,6.6,6.61,223400.0,4.007,4.013,3.9949,4.0009,223400.0
2011-04-12 09:50:00,6.61,6.61,6.58,6.58,160400.0,4.0009,4.0009,3.9828,3.9828,160400.0
2011-04-12 09:55:00,6.58,6.59,6.58,6.58,147100.0,3.9828,3.9888,3.9828,3.9828,147100.0
2011-04-12 10:00:00,6.58,6.6,6.57,6.57,405000.0,3.9828,3.9949,3.9767,3.9767,405000.0
2011-04-12 10:05:00,6.58,6.59,6.56,6.59,755300.0,3.9828,3.9888,3.9707,3.9888,755300.0
2011-04-12 10:10:00,6.59,6.59,6.58,6.59,66300.0,3.9888,3.9888,3.9828,3.9888,66300.0
2011-04-12 10:15:00,6.59,6.61,6.58,6.61,103200.0,3.9888,4.0009,3.9828,4.0009,103200.0
2011-04-12 10:20:00,6.61,6.63,6.6,6.63,291900.0,4.0009,4.013,3.9949,4.013,291900.0
2011-04-12 10:25:00,6.63,6.66,6.62,6.65,330800.0,4.013,4.0312,4.007,4.0251,330800.0
2011-04-12 10:30:00,6.66,6.66,6.64,6.65,174500.0,4.0312,4.0312,4.0191,4.0251,174500.0
2011-04-12 10:35:00,6.65,6.68,6.64,6.68,362800.0,4.0251,4.0433,4.0191,4.0433,362800.0
2011-04-12 10:40:00,6.67,6.68,6.66,6.66,149900.0,4.0372,4.0433,4.0312,4.0312,149900.0
2011-04-12 10:45:00,6.66,6.67,6.63,6.65,287800.0,4.0312,4.0372,4.013,4.0251,287800.0
2011-04-12 10:50:00,6.65,6.66,6.64,6.65,151400.0,4.0251,4.0312,4.0191,4.0251,151400.0
2011-04-12 10:55:00,6.65,6.66,6.64,6.65,170600.0,4.0251,4.0312,4.0191,4.0251,170600.0
2011-04-12 11:00:00,6.66,6.68,6.65,6.67,508200.0,4.0312,4.0433,4.0251,4.0372,508200.0
2011-04-12 11:05:00,6.68,6.68,6.67,6.68,103100.0,4.0433,4.0433,4.0372,4.0433,103100.0
2011-04-12 11:10:00,6.67,6.68,6.67,6.68,154400.0,4.0372,4.0433,4.0372,4.0433,154400.0
2011-04-12 11:15:00,6.68,6.68,6.67,6.68,79900.0,4.0433,4.0433,4.0372,4.0433,79900.0
2011-04-12 11:20:00,6.68,6.68,6.67,6.68,58800.0,4.0433,4.0433,4.0372,4.0433,58800.0
2011-04-12 11:25:00,6.68,6.69,6.66,6.69,204700.0,4.0433,4.0493,4.0312,4.0493,204700.0
2011-04-12 11:30:00,6.68,6.68,6.67,6.68,111400.0,4.0433,4.0433,4.0372,4.0433,111400.0
2011-04-12 11:35:00,6.68,6.68,6.67,6.67,25300.0,4.0433,4.0433,4.0372,4.0372,25300.0
2011-04-12 11:40:00,6.68,6.68,6.66,6.66,75500.0,4.0433,4.0433,4.0312,4.0312,75500.0
2011-04-12 11:45:00,6.66,6.67,6.66,6.67,14000.0,4.0312,4.0372,4.0312,4.0372,14000.0
2011-04-12 11:50:00,6.67,6.67,6.66,6.67,14700.0,4.0372,4.0372,4.0312,4.0372,14700.0
2011-04-12 11:55:00,6.66,6.67,6.66,6.67,49400.0,4.0312,4.0372,4.0312,4.0372,49400.0
2011-04-12 12:00:00,6.67,6.68,6.66,6.68,84700.0,4.0372,4.0433,4.0312,4.0433,84700.0
2011-04-12 12:05:00,6.68,6.68,6.66,6.68,78900.0,4.0433,4.0433,4.0312,4.0433,78900.0
2011-04-12 12:10:00,6.68,6.68,6.67,6.67,13600.0,4.0433,4.0433,4.0372,4.0372,13600.0
2011-04-12 12:15:00,6.67,6.68,6.67,6.67,9500.0,4.0372,4.0433,4.0372,4.0372,9500.0
2011-04-12 12:20:00,6.67,6.68,6.67,6.68,18200.0,4.0372,4.0433,4.0372,4.0433,18200.0
2011-04-12 12:25:00,6.67,6.68,6.67,6.67,22300.0,4.0372,4.0433,4.0372,4.0372,22300.0
2011-04-12 12:30:00,6.67,6.68,6.66,6.66,80700.0,4.0372,4.0433,4.0312,4.0312,80700.0
2011-04-12 12:35:00,6.66,6.67,6.66,6.67,18800.0,4.0312,4.0372,4.0312,4.0372,18800.0
2011-04-12 12:40:00,6.66,6.68,6.66,6.68,84200.0,4.0312,4.0433,4.0312,4.0433,84200.0
2011-04-12 12:45:00,6.67,6.68,6.67,6.68,56800.0,4.0372,4.0433,4.0372,4.0433,56800.0
2011-04-12 12:50:00,6.68,6.68,6.67,6.67,24200.0,4.0433,4.0433,4.0372,4.0372,24200.0
2011-04-12 12:55:00,6.67,6.68,6.67,6.67,27700.0,4.0372,4.0433,4.0372,4.0372,27700.0
2011-04-12 13:00:00,6.68,6.68,6.67,6.67,10100.0,4.0433,4.0433,4.0372,4.0372,10100.0
2011-04-12 13:05:00,6.67,6.68,6.66,6.67,59200.0,4.0372,4.0433,4.0312,4.0372,59200.0
2011-04-12 13:10:00,6.67,6.67,6.66,6.66,7100.0,4.0372,4.0372,4.0312,4.0312,7100.0
2011-04-12 13:15:00,6.66,6.67,6.66,6.66,30100.0,4.0312,4.0372,4.0312,4.0312,30100.0
2011-04-12 13:20:00,6.66,6.68,6.66,6.67,472800.0,4.0312,4.0433,4.0312,4.0372,472800.0
2011-04-12 13:25:00,6.67,6.67,6.66,6.67,84800.0,4.0372,4.0372,4.0312,4.0372,84800.0
2011-04-12 13:30:00,6.67,6.69,6.67,6.68,255200.0,4.0372,4.0493,4.0372,4.0433,255200.0
2011-04-12 13:35:00,6.69,6.7,6.69,6.69,53800.0,4.0493,4.0554,4.0493,4.0493,53800.0
2011-04-12 13:40:00,6.69,6.7,6.67,6.68,122100.0,4.0493,4.0554,4.0372,4.0433,122100.0
2011-04-12 13:45:00,6.68,6.68,6.67,6.68,6600.0,4.0433,4.0433,4.0372,4.0433,6600.0
2011-04-12 13:50:00,6.68,6.69,6.67,6.68,97300.0,4.0433,4.0493,4.0372,4.0433,97300.0
2011-04-12 13:55:00,6.69,6.69,6.68,6.69,122500.0,4.0493,4.0493,4.0433,4.0493,122500.0
2011-04-12 14:00:00,6.68,6.69,6.68,6.69,21100.0,4.0433,4.0493,4.0433,4.0493,21100.0
2011-04-12 14:05:00,6.68,6.71,6.67,6.71,164700.0,4.0433,4.0615,4.0372,4.0615,164700.0
2011-04-12 14:10:00,6.71,6.75,6.71,6.72,437500.0,4.0615,4.0857,4.0615,4.0675,437500.0
2011-04-12 14:15:00,6.72,6.74,6.71,6.72,278200.0,4.0675,4.0796,4.0615,4.0675,278200.0
2011-04-12 14:20:00,6.71,6.74,6.71,6.73,341600.0,4.0615,4.0796,4.0615,4.0736,341600.0
2011-04-12 14:25:00,6.74,6.74,6.72,6.72,52300.0,4.0796,4.0796,4.0675,4.0675,52300.0
2011-04-12 14:30:00,6.73,6.73,6.71,6.71,59300.0,4.0736,4.0736,4.0615,4.0615,59300.0
2011-04-12 14:35:00,6.72,6.72,6.71,6.71,58300.0,4.0675,4.0675,4.0615,4.0615,58300.0
2011-04-12 14:40:00,6.71,6.72,6.71,6.71,65200.0,4.0615,4.0675,4.0615,4.0615,65200.0
2011-04-12 14:45:00,6.71,6.72,6.71,6.71,43100.0,4.0615,4.0675,4.0615,4.0615,43100.0
2011-04-12 14:50:00,6.72,6.72,6.71,6.71,60400.0,4.0675,4.0675,4.0615,4.0615,60400.0
2011-04-12 14:55:00,6.72,6.72,6.7,6.7,164800.0,4.0675,4.0675,4.0554,4.0554,164800.0
2011-04-12 15:00:00,6.7,6.7,6.68,6.69,69400.0,4.0554,4.0554,4.0433,4.0493,69400.0
2011-04-12 15:05:00,6.68,6.69,6.68,6.68,45900.0,4.0433,4.0493,4.0433,4.0433,45900.0
2011-04-12 15:10:00,6.68,6.69,6.67,6.67,80100.0,4.0433,4.0493,4.0372,4.0372,80100.0
2011-04-12 15:15:00,6.67,6.68,6.66,6.66,96500.0,4.0372,4.0433,4.0312,4.0312,96500.0
2011-04-12 15:20:00,6.66,6.67,6.65,6.65,82000.0,4.0312,4.0372,4.0251,4.0251,82000.0
2011-04-12 15:25:00,6.65,6.66,6.63,6.63,130000.0,4.0251,4.0312,4.013,4.013,130000.0
2011-04-12 15:30:00,6.63,6.65,6.62,6.64,215000.0,4.013,4.0251,4.007,4.0191,215000.0
2011-04-12 15:35:00,6.64,6.65,6.64,6.65,86900.0,4.0191,4.0251,4.0191,4.0251,86900.0
2011-04-12 15:40:00,6.65,6.66,6.64,6.66,133400.0,4.0251,4.0312,4.0191,4.0312,133400.0
2011-04-12 15:45:00,6.66,6.68,6.65,6.66,357000.0,4.0312,4.0433,4.0251,4.0312,357000.0
2011-04-12 15:50:00,6.65,6.66,6.65,6.66,92500.0,4.0251,4.0312,4.0251,4.0312,92500.0
2011-04-12 15:55:00,6.66,6.66,6.65,6.66,461100.0,4.0312,4.0312,4.0251,4.0312,461100.0
2011-04-13 09:30:00,6.74,6.75,6.71,6.71,270300.0,4.0796,4.0857,4.0615,4.0615,270300.0
2011-04-13 09:35:00,6.71,6.72,6.69,6.69,101200.0,4.0615,4.0675,4.0493,4.0493,101200.0
2011-04-13 09:40:00,6.69,6.7,6.63,6.67,563600.0,4.0493,4.0554,4.013,4.0372,563600.0
2011-04-13 09:45:00,6.67,6.68,6.6,6.61,378700.0,4.0372,4.0433,3.9949,4.0009,378700.0
2011-04-13 09:50:00,6.61,6.61,6.58,6.61,694300.0,4.0009,4.0009,3.9828,4.0009,694300.0
2011-04-13 09:55:00,6.6,6.62,6.6,6.61,119600.0,3.9949,4.007,3.9949,4.0009,119600.0
2011-04-13 10:00:00,6.6,6.61,6.59,6.59,101600.0,3.9949,4.0009,3.9888,3.9888,101600.0
2011-04-13 10:05:00,6.59,6.6,6.59,6.59,49700.0,3.9888,3.9949,3.9888,3.9888,49700.0
2011-04-13 10:10:00,6.6,6.6,6.58,6.58,82800.0,3.9949,3.9949,3.9828,3.9828,82800.0
2011-04-13 10:15:00,6.58,6.59,6.57,6.57,422100.0,3.9828,3.9888,3.9767,3.9767,422100.0
2011-04-13 10:20:00,6.57,6.61,6.57,6.6,188100.0,3.9767,4.0009,3.9767,3.9949,188100.0
2011-04-13 10:25:00,6.6,6.61,6.59,6.6,109900.0,3.9949,4.0009,3.9888,3.9949,109900.0
2011-04-13 10:30:00,6.61,6.61,6.58,6.59,162800.0,4.0009,4.0009,3.9828,3.9888,162800.0
2011-04-13 10:35:00,6.59,6.6,6.59,6.59,242300.0,3.9888,3.9949,3.9888,3.9888,242300.0
2011-04-13 10:40:00,6.59,6.6,6.56,6.57,164300.0,3.9888,3.9949,3.9707,3.9767,164300.0
2011-04-13 10:45:00,6.57,6.59,6.56,6.59,99600.0,3.9767,3.9888,3.9707,3.9888,99600.0
2011-04-13 10:50:00,6.59,6.62,6.59,6.61,445400.0,3.9888,4.007,3.9888,4.0009,445400.0
2011-04-13 10:55:00,6.61,6.61,6.6,6.61,42000.0,4.0009,4.0009,3.9949,4.0009,42000.0
2011-04-13 11:00:00,6.61,6.61,6.57,6.58,381200.0,4.0009,4.0009,3.9767,3.9828,381200.0
2011-04-13 11:05:00,6.58,6.58,6.56,6.57,225100.0,3.9828,3.9828,3.9707,3.9767,225100.0
2011-04-13 11:10:00,6.56,6.57,6.55,6.56,772600.0,3.9707,3.9767,3.9646,3.9707,772600.0
2011-04-13 11:15:00,6.56,6.57,6.55,6.57,497600.0,3.9707,3.9767,3.9646,3.9767,497600.0
2011-04-13 11:20:00,6.57,6.58,6.56,6.57,506700.0,3.9767,3.9828,3.9707,3.9767,506700.0
2011-04-13 11:25:00,6.56,6.58,6.56,6.58,117200.0,3.9707,3.9828,3.9707,3.9828,117200.0
2011-04-13 11:30:00,6.57,6.58,6.54,6.55,391800.0,3.9767,3.9828,3.9586,3.9646,391800.0
2011-04-13 11:35:00,6.54,6.55,6.54,6.54,102300.0,3.9586,3.9646,3.9586,3.9586,102300.0
2011-04-13 11:40:00,6.54,6.56,6.54,6.56,109000.0,3.9586,3.9707,3.9586,3.9707,109000.0
2011-04-13 11:45:00,6.55,6.57,6.55,6.57,243600.0,3.9646,3.9767,3.9646,3.9767,243600.0
2011-04-13 11:50:00,6.57,6.57,6.56,6.56,63300.0,3.9767,3.9767,3.9707,3.9707,63300.0
2011-04-13 11:55:00,6.57,6.57,6.56,6.57,74600.0,3.9767,3.9767,3.9707,3.9767,74600.0
2011-04-13 12:00:00,6.57,6.57,6.55,6.57,321700.0,3.9767,3.9767,3.9646,3.9767,321700.0
2011-04-13 12:05:00,6.56,6.57,6.56,6.57,111500.0,3.9707,3.9767,3.9707,3.9767,111500.0
2011-04-13 12:10:00,6.57,6.58,6.56,6.58,92900.0,3.9767,3.9828,3.9707,3.9828,92900.0
2011-04-13 12:15:00,6.57,6.58,6.57,6.58,234800.0,3.9767,3.9828,3.9767,3.9828,234800.0
2011-04-13 12:20:00,6.58,6.58,6.56,6.56,249500.0,3.9828,3.9828,3.9707,3.9707,249500.0
2011-04-13 12:25:00,6.56,6.57,6.55,6.56,172200.0,3.9707,3.9767,3.9646,3.9707,172200.0
2011-04-13 12:30:00,6.57,6.57,6.56,6.57,45300.0,3.9767,3.9767,3.9707,3.9767,45300.0
2011-04-13 12:35:00,6.57,6.57,6.56,6.56,42100.0,3.9767,3.9767,3.9707,3.9707,42100.0
2011-04-13 12:40:00,6.56,6.56,6.55,6.55,175300.0,3.9707,3.9707,3.9646,3.9646,175300.0
2011-04-13 12:45:00,6.55,6.56,6.55,6.55,56800.0,3.9646,3.9707,3.9646,3.9646,56800.0
2011-04-13 12:50:00,6.55,6.56,6.55,6.55,83500.0,3.9646,3.9707,3.9646,3.9646,83500.0
2011-04-13 12:55:00,6.55,6.56,6.55,6.55,64000.0,3.9646,3.9707,3.9646,3.9646,64000.0
2011-04-13 13:00:00,6.55,6.56,6.55,6.56,129000.0,3.9646,3.9707,3.9646,3.9707,129000.0
2011-04-13 13:05:00,6.56,6.56,6.55,6.55,227700.0,3.9707,3.9707,3.9646,3.9646,227700.0
2011-04-13 13:10:00,6.56,6.56,6.55,6.55,66300.0,3.9707,3.9707,3.9646,3.9646,66300.0
2011-04-13 13:15:00,6.55,6.56,6.55,6.55,57800.0,3.9646,3.9707,3.9646,3.9646,57800.0
2011-04-13 13:20:00,6.56,6.58,6.55,6.58,278400.0,3.9707,3.9828,3.9646,3.9828,278400.0
2011-04-13 13:25:00,6.57,6.58,6.56,6.56,70400.0,3.9767,3.9828,3.9707,3.9707,70400.0
2011-04-13 13:30:00,6.56,6.57,6.56,6.57,53800.0,3.9707,3.9767,3.9707,3.9767,53800.0
2011-04-13 13:35:00,6.57,6.57,6.56,6.56,592400.0,3.9767,3.9767,3.9707,3.9707,592400.0
2011-04-13 13:40:00,6.57,6.57,6.56,6.56,46300.0,3.9767,3.9767,3.9707,3.9707,46300.0
2011-04-13 13:45:00,6.57,6.57,6.55,6.55,96100.0,3.9767,3.9767,3.9646,3.9646,96100.0
2011-04-13 13:50:00,6.56,6.56,6.53,6.54,630800.0,3.9707,3.9707,3.9525,3.9586,630800.0
2011-04-13 13:55:00,6.55,6.55,6.52,6.52,145600.0,3.9646,3.9646,3.9464,3.9464,145600.0
2011-04-13 14:00:00,6.52,6.54,6.52,6.54,236800.0,3.9464,3.9586,3.9464,3.9586,236800.0
2011-04-13 14:05:00,6.53,6.54,6.53,6.54,51700.0,3.9525,3.9586,3.9525,3.9586,51700.0
2011-04-13 14:10:00,6.53,6.54,6.53,6.53,39000.0,3.9525,3.9586,3.9525,3.9525,39000.0
2011-04-13 14:15:00,6.53,6.54,6.53,6.53,52200.0,3.9525,3.9586,3.9525,3.9525,52200.0
2011-04-13 14:20:00,6.54,6.55,6.53,6.54,82200.0,3.9586,3.9646,3.9525,3.9586,82200.0
2011-04-13 14:25:00,6.54,6.55,6.54,6.54,30300.0,3.9586,3.9646,3.9586,3.9586,30300.0
2011-04-13 14:30:00,6.54,6.55,6.54,6.54,57700.0,3.9586,3.9646,3.9586,3.9586,57700.0
2011-04-13 14:35:00,6.55,6.56,6.53,6.54,86900.0,3.9646,3.9707,3.9525,3.9586,86900.0
2011-04-13 14:40:00,6.53,6.57,6.53,6.57,170000.0,3.9525,3.9767,3.9525,3.9767,170000.0
2011-04-13 14:45:00,6.57,6.58,6.56,6.57,173800.0,3.9767,3.9828,3.9707,3.9767,173800.0
2011-04-13 14:50:00,6.57,6.57,6.56,6.56,17700.0,3.9767,3.9767,3.9707,3.9707,17700.0
2011-04-13 14:55:00,6.56,6.57,6.54,6.57,294400.0,3.9707,3.9767,3.9586,3.9767,294400.0
2011-04-13 15:00:00,6.57,6.58,6.55,6.58,259100.0,3.9767,3.9828,3.9646,3.9828,259100.0
2011-04-13 15:05:00,6.58,6.59,6.57,6.58,212100.0,3.9828,3.9888,3.9767,3.9828,212100.0
2011-04-13 15:10:00,6.58,6.59,6.58,6.58,87000.0,3.9828,3.9888,3.9828,3.9828,87000.0
2011-04-13 15:15:00,6.58,6.58,6.56,6.56,239700.0,3.9828,3.9828,3.9707,3.9707,239700.0
2011-04-13 15:20:00,6.56,6.57,6.56,6.56,40300.0,3.9707,3.9767,3.9707,3.9707,40300.0
2011-04-13 15:25:00,6.57,6.57,6.56,6.56,52800.0,3.9767,3.9767,3.9707,3.9707,52800.0
2011-04-13 15:30:00,6.56,6.57,6.56,6.56,78100.0,3.9707,3.9767,3.9707,3.9707,78100.0
2011-04-13 15:35:00,6.56,6.57,6.56,6.56,55200.0,3.9707,3.9767,3.9707,3.9707,55200.0
2011-04-13 15:40:00,6.56,6.57,6.55,6.56,140600.0,3.9707,3.9767,3.9646,3.9707,140600.0
2011-04-13 15:45:00,6.55,6.56,6.54,6.55,209100.0,3.9646,3.9707,3.9586,3.9646,209100.0
2011-04-13 15:50:00,6.54,6.55,6.54,6.54,189700.0,3.9586,3.9646,3.9586,3.9586,189700.0
2011-04-13 15:55:00,6.54,6.55,6.54,6.54,534800.0,3.9586,3.9646,3.9586,3.9586,534800.0
2011-04-14 09:30:00,6.53,6.53,6.49,6.5,380700.0,3.9525,3.9525,3.9283,3.9343,380700.0
2011-04-14 09:35:00,6.49,6.51,6.49,6.5,160500.0,3.9283,3.9404,3.9283,3.9343,160500.0
2011-04-14 09:40:00,6.5,6.52,6.49,6.5,365700.0,3.9343,3.9464,3.9283,3.9343,365700.0
2011-04-14 09:45:00,6.5,6.5,6.45,6.45,347000.0,3.9343,3.9343,3.9041,3.9041,347000.0
2011-04-14 09:50:00,6.46,6.47,6.44,6.47,131600.0,3.9101,3.9162,3.898,3.9162,131600.0
2011-04-14 09:55:00,6.46,6.48,6.45,6.47,255900.0,3.9101,3.9222,3.9041,3.9162,255900.0
2011-04-14 10:00:00,6.48,6.48,6.47,6.47,51500.0,3.9222,3.9222,3.9162,3.9162,51500.0
2011-04-14 10:05:00,6.48,6.48,6.47,6.47,107500.0,3.9222,3.9222,3.9162,3.9162,107500.0
2011-04-14 10:10:00,6.47,6.48,6.47,6.47,54900.0,3.9162,3.9222,3.9162,3.9162,54900.0
2011-04-14 10:15:00,6.47,6.49,6.47,6.49,69300.0,3.9162,3.9283,3.9162,3.9283,69300.0
2011-04-14 10:20:00,6.49,6.49,6.48,6.49,83100.0,3.9283,3.9283,3.9222,3.9283,83100.0
2011-04-14 10:25:00,6.48,6.49,6.47,6.49,71200.0,3.9222,3.9283,3.9162,3.9283,71200.0
2011-04-14 10:30:00,6.49,6.5,6.49,6.5,38600.0,3.9283,3.9343,3.9283,3.9343,38600.0
2011-04-14 10:35:00,6.49,6.5,6.48,6.49,91700.0,3.9283,3.9343,3.9222,3.9283,91700.0
2011-04-14 10:40:00,6.49,6.5,6.49,6.5,73300.0,3.9283,3.9343,3.9283,3.9343,73300.0
2011-04-14 10:45:00,6.5,6.5,6.49,6.5,45300.0,3.9343,3.9343,3.9283,3.9343,45300.0
2011-04-14 10:50:00,6.5,6.5,6.49,6.5,20300.0,3.9343,3.9343,3.9283,3.9343,20300.0
2011-04-14 10:55:00,6.5,6.5,6.49,6.5,34500.0,3.9343,3.9343,3.9283,3.9343,34500.0
2011-04-14 11:00:00,6.5,6.5,6.49,6.5,22000.0,3.9343,3.9343,3.9283,3.9343,22000.0
2011-04-14 11:05:00,6.5,6.5,6.49,6.5,25600.0,3.9343,3.9343,3.9283,3.9343,25600.0
2011-04-14 11:10:00,6.5,6.5,6.48,6.48,88600.0,3.9343,3.9343,3.9222,3.9222,88600.0
2011-04-14 11:15:00,6.48,6.5,6.48,6.5,121300.0,3.9222,3.9343,3.9222,3.9343,121300.0
2011-04-14 11:20:00,6.49,6.5,6.49,6.5,34900.0,3.9283,3.9343,3.9283,3.9343,34900.0
2011-04-14 11:25:00,6.5,6.5,6.48,6.49,59000.0,3.9343,3.9343,3.9222,3.9283,59000.0
2011-04-14 11:30:00,6.49,6.5,6.48,6.48,997700.0,3.9283,3.9343,3.9222,3.9222,997700.0
2011-04-14 11:35:00,6.48,6.49,6.47,6.47,71500.0,3.9222,3.9283,3.9162,3.9162,71500.0
2011-04-14 11:40:00,6.48,6.48,6.46,6.46,103600.0,3.9222,3.9222,3.9101,3.9101,103600.0
2011-04-14 11:45:00,6.46,6.47,6.46,6.47,57400.0,3.9101,3.9162,3.9101,3.9162,57400.0
2011-04-14 11:50:00,6.47,6.47,6.46,6.47,21300.0,3.9162,3.9162,3.9101,3.9162,21300.0
2011-04-14 11:55:00,6.47,6.48,6.47,6.48,51400.0,3.9162,3.9222,3.9162,3.9222,51400.0
2011-04-14 12:00:00,6.48,6.48,6.47,6.48,20000.0,3.9222,3.9222,3.9162,3.9222,20000.0
2011-04-14 12:05:00,6.48,6.48,6.47,6.48,43400.0,3.9222,3.9222,3.9162,3.9222,43400.0
2011-04-14 12:10:00,6.48,6.49,6.47,6.49,74900.0,3.9222,3.9283,3.9162,3.9283,74900.0
2011-04-14 12:15:00,6.49,6.49,6.49,6.49,21000.0,3.9283,3.9283,3.9283,3.9283,21000.0
2011-04-14 12:20:00,6.49,6.49,6.48,6.49,23800.0,3.9283,3.9283,3.9222,3.9283,23800.0
2011-04-14 12:25:00,6.48,6.49,6.48,6.49,16100.0,3.9222,3.9283,3.9222,3.9283,16100.0
2011-04-14 12:30:00,6.49,6.5,6.48,6.5,59600.0,3.9283,3.9343,3.9222,3.9343,59600.0
2011-04-14 12:35:00,6.5,6.5,6.49,6.49,28100.0,3.9343,3.9343,3.9283,3.9283,28100.0
2011-04-14 12:40:00,6.49,6.5,6.49,6.5,55200.0,3.9283,3.9343,3.9283,3.9343,55200.0
2011-04-14 12:45:00,6.5,6.5,6.49,6.5,16000.0,3.9343,3.9343,3.9283,3.9343,16000.0
2011-04-14 12:50:00,6.5,6.5,6.49,6.5,23800.0,3.9343,3.9343,3.9283,3.9343,23800.0
2011-04-14 12:55:00,6.49,6.5,6.49,6.5,28000.0,3.9283,3.9343,3.9283,3.9343,28000.0
2011-04-14 13:00:00,6.5,6.52,6.49,6.5,620800.0,3.9343,3.9464,3.9283,3.9343,620800.0
2011-04-14 13:05:00,6.5,6.5,6.49,6.5,22600.0,3.9343,3.9343,3.9283,3.9343,22600.0
2011-04-14 13:10:00,6.49,6.5,6.49,6.5,32700.0,3.9283,3.9343,3.9283,3.9343,32700.0
2011-04-14 13:15:00,6.5,6.5,6.49,6.5,75100.0,3.9343,3.9343,3.9283,3.9343,75100.0
2011-04-14 13:20:00,6.49,6.5,6.49,6.5,25400.0,3.9283,3.9343,3.9283,3.9343,25400.0
2011-04-14 13:25:00,6.49,6.5,6.49,6.5,64000.0,3.9283,3.9343,3.9283,3.9343,64000.0
2011-04-14 13:30:00,6.5,6.5,6.49,6.5,30700.0,3.9343,3.9343,3.9283,3.9343,30700.0
2011-04-14 13:35:00,6.5,6.5,6.49,6.5,49600.0,3.9343,3.9343,3.9283,3.9343,49600.0
2011-04-14 13:40:00,6.5,6.5,6.49,6.5,25900.0,3.9343,3.9343,3.9283,3.9343,25900.0
2011-04-14 13:45:00,6.49,6.5,6.49,6.5,28000.0,3.9283,3.9343,3.9283,3.9343,28000.0
2011-04-14 13:50:00,6.5,6.5,6.49,6.5,42300.0,3.9343,3.9343,3.9283,3.9343,42300.0
2011-04-14 13:55:00,6.5,6.5,6.48,6.49,274500.0,3.9343,3.9343,3.9222,3.9283,274500.0
2011-04-14 14:00:00,6.49,6.5,6.48,6.48,198400.0,3.9283,3.9343,3.9222,3.9222,198400.0
2011-04-14 14:05:00,6.49,6.49,6.48,6.49,86000.0,3.9283,3.9283,3.9222,3.9283,86000.0
2011-04-14 14:10:00,6.49,6.49,6.48,6.49,55600.0,3.9283,3.9283,3.9222,3.9283,55600.0
2011-04-14 14:15:00,6.48,6.49,6.48,6.48,52400.0,3.9222,3.9283,3.9222,3.9222,52400.0
2011-04-14 14:20:00,6.49,6.49,6.48,6.49,46400.0,3.9283,3.9283,3.9222,3.9283,46400.0
2011-04-14 14:25:00,6.48,6.49,6.48,6.49,51600.0,3.9222,3.9283,3.9222,3.9283,51600.0
2011-04-14 14:30:00,6.49,6.49,6.48,6.48,51000.0,3.9283,3.9283,3.9222,3.9222,51000.0
2011-04-14 14:35:00,6.48,6.49,6.47,6.47,144700.0,3.9222,3.9283,3.9162,3.9162,144700.0
2011-04-14 14:40:00,6.47,6.48,6.47,6.47,91200.0,3.9162,3.9222,3.9162,3.9162,91200.0
2011-04-14 14:45:00,6.47,6.48,6.47,6.48,43800.0,3.9162,3.9222,3.9162,3.9222,43800.0
2011-04-14 14:50:00,6.48,6.48,6.47,6.47,31800.0,3.9222,3.9222,3.9162,3.9162,31800.0
2011-04-14 14:55:00,6.48,6.48,6.47,6.48,90900.0,3.9222,3.9222,3.9162,3.9222,90900.0
2011-04-14 15:00:00,6.48,6.51,6.47,6.5,210500.0,3.9222,3.9404,3.9162,3.9343,210500.0
2011-04-14 15:05:00,6.5,6.51,6.5,6.51,48500.0,3.9343,3.9404,3.9343,3.9404,48500.0
2011-04-14 15:10:00,6.51,6.52,6.5,6.5,393100.0,3.9404,3.9464,3.9343,3.9343,393100.0
2011-04-14 15:15:00,6.5,6.51,6.5,6.51,39300.0,3.9343,3.9404,3.9343,3.9404,39300.0
2011-04-14 15:20:00,6.5,6.51,6.49,6.49,130600.0,3.9343,3.9404,3.9283,3.9283,130600.0
2011-04-14 15:25:00,6.49,6.5,6.49,6.49,117300.0,3.9283,3.9343,3.9283,3.9283,117300.0
2011-04-14 15:30:00,6.49,6.5,6.49,6.5,100200.0,3.9283,3.9343,3.9283,3.9343,100200.0
2011-04-14 15:35:00,6.5,6.5,6.48,6.49,162400.0,3.9343,3.9343,3.9222,3.9283,162400.0
2011-04-14 15:40:00,6.49,6.49,6.46,6.46,642400.0,3.9283,3.9283,3.9101,3.9101,642400.0
2011-04-14 15:45:00,6.46,6.49,6.45,6.49,548000.0,3.9101,3.9283,3.9041,3.9283,548000.0
2011-04-14 15:50:00,6.49,6.5,6.48,6.49,208700.0,3.9283,3.9343,3.9222,3.9283,208700.0
2011-04-14 15:55:00,6.49,6.5,6.48,6.49,474300.0,3.9283,3.9343,3.9222,3.9283,474300.0
2011-04-15 09:30:00,6.53,6.57,6.51,6.55,757000.0,3.9525,3.9767,3.9404,3.9646,757000.0
2011-04-15 09:35:00,6.55,6.58,6.55,6.58,291700.0,3.9646,3.9828,3.9646,3.9828,291700.0
2011-04-15 09:40:00,6.57,6.58,6.55,6.55,269700.0,3.9767,3.9828,3.9646,3.9646,269700.0
2011-04-15 09:45:00,6.55,6.56,6.53,6.54,147900.0,3.9646,3.9707,3.9525,3.9586,147900.0
2011-04-15 09:50:00,6.54,6.55,6.53,6.54,75300.0,3.9586,3.9646,3.9525,3.9586,75300.0
2011-04-15 09:55:00,6.54,6.54,6.53,6.54,98800.0,3.9586,3.9586,3.9525,3.9586,98800.0
2011-04-15 10:00:00,6.53,6.54,6.52,6.54,213700.0,3.9525,3.9586,3.9464,3.9586,213700.0
2011-04-15 10:05:00,6.54,6.54,6.53,6.54,40500.0,3.9586,3.9586,3.9525,3.9586,40500.0
2011-04-15 10:10:00,6.54,6.54,6.53,6.54,35700.0,3.9586,3.9586,3.9525,3.9586,35700.0
2011-04-15 10:15:00,6.54,6.55,6.49,6.49,704000.0,3.9586,3.9646,3.9283,3.9283,704000.0
2011-04-15 10:20:00,6.5,6.5,6.49,6.5,98100.0,3.9343,3.9343,3.9283,3.9343,98100.0
2011-04-15 10:25:00,6.49,6.52,6.49,6.52,74600.0,3.9283,3.9464,3.9283,3.9464,74600.0
2011-04-15 10:30:00,6.51,6.52,6.47,6.49,387300.0,3.9404,3.9464,3.9162,3.9283,387300.0
2011-04-15 10:35:00,6.49,6.5,6.48,6.48,72300.0,3.9283,3.9343,3.9222,3.9222,72300.0
2011-04-15 10:40:00,6.48,6.49,6.48,6.49,21000.0,3.9222,3.9283,3.9222,3.9283,21000.0
2011-04-15 10:45:00,6.49,6.49,6.48,6.49,64500.0,3.9283,3.9283,3.9222,3.9283,64500.0
2011-04-15 10:50:00,6.49,6.49,6.48,6.49,25900.0,3.9283,3.9283,3.9222,3.9283,25900.0
2011-04-15 10:55:00,6.49,6.49,6.48,6.48,32100.0,3.9283,3.9283,3.9222,3.9222,32100.0
2011-04-15 11:00:00,6.49,6.51,6.48,6.51,98200.0,3.9283,3.9404,3.9222,3.9404,98200.0
2011-04-15 11:05:00,6.51,6.52,6.5,6.51,75300.0,3.9404,3.9464,3.9343,3.9404,75300.0
2011-04-15 11:10:00,6.51,6.52,6.49,6.5,93900.0,3.9404,3.9464,3.9283,3.9343,93900.0
2011-04-15 11:15:00,6.5,6.5,6.49,6.5,44900.0,3.9343,3.9343,3.9283,3.9343,44900.0
2011-04-15 11:20:00,6.5,6.52,6.5,6.52,55400.0,3.9343,3.9464,3.9343,3.9464,55400.0
2011-04-15 11:25:00,6.52,6.52,6.51,6.52,59600.0,3.9464,3.9464,3.9404,3.9464,59600.0
2011-04-15 11:30:00,6.52,6.52,6.51,6.52,22500.0,3.9464,3.9464,3.9404,3.9464,22500.0
2011-04-15 11:35:00,6.52,6.52,6.51,6.52,80300.0,3.9464,3.9464,3.9404,3.9464,80300.0
2011-04-15 11:40:00,6.52,6.52,6.51,6.52,13900.0,3.9464,3.9464,3.9404,3.9464,13900.0
2011-04-15 11:45:00,6.52,6.52,6.51,6.52,15200.0,3.9464,3.9464,3.9404,3.9464,15200.0
2011-04-15 11:50:00,6.52,6.52,6.51,6.52,28900.0,3.9464,3.9464,3.9404,3.9464,28900.0
2011-04-15 11:55:00,6.52,6.52,6.51,6.52,39000.0,3.9464,3.9464,3.9404,3.9464,39000.0
2011-04-15 12:00:00,6.52,6.52,6.51,6.52,19000.0,3.9464,3.9464,3.9404,3.9464,19000.0
2011-04-15 12:05:00,6.52,6.52,6.51,6.52,11400.0,3.9464,3.9464,3.9404,3.9464,11400.0
2011-04-15 12:10:00,6.52,6.53,6.52,6.53,54400.0,3.9464,3.9525,3.9464,3.9525,54400.0
2011-04-15 12:15:00,6.53,6.53,6.52,6.53,27200.0,3.9525,3.9525,3.9464,3.9525,27200.0
2011-04-15 12:20:00,6.53,6.53,6.52,6.52,30000.0,3.9525,3.9525,3.9464,3.9464,30000.0
2011-04-15 12:25:00,6.53,6.53,6.52,6.53,15700.0,3.9525,3.9525,3.9464,3.9525,15700.0
2011-04-15 12:30:00,6.53,6.53,6.52,6.53,43800.0,3.9525,3.9525,3.9464,3.9525,43800.0
2011-04-15 12:35:00,6.53,6.55,6.53,6.55,153300.0,3.9525,3.9646,3.9525,3.9646,153300.0
2011-04-15 12:40:00,6.55,6.55,6.55,6.55,6600.0,3.9646,3.9646,3.9646,3.9646,6600.0
2011-04-15 12:45:00,6.55,6.56,6.54,6.56,265600.0,3.9646,3.9707,3.9586,3.9707,265600.0
2011-04-15 12:50:00,6.55,6.56,6.55,6.55,19000.0,3.9646,3.9707,3.9646,3.9646,19000.0
2011-04-15 12:55:00,6.55,6.56,6.55,6.56,271800.0,3.9646,3.9707,3.9646,3.9707,271800.0
2011-04-15 13:00:00,6.56,6.56,6.54,6.55,87800.0,3.9707,3.9707,3.9586,3.9646,87800.0
2011-04-15 13:05:00,6.54,6.55,6.53,6.53,66400.0,3.9586,3.9646,3.9525,3.9525,66400.0
2011-04-15 13:10:00,6.53,6.54,6.52,6.52,75500.0,3.9525,3.9586,3.9464,3.9464,75500.0
2011-04-15 13:15:00,6.53,6.53,6.52,6.53,53500.0,3.9525,3.9525,3.9464,3.9525,53500.0
2011-04-15 13:20:00,6.53,6.53,6.52,6.53,20700.0,3.9525,3.9525,3.9464,3.9525,20700.0
2011-04-15 13:25:00,6.53,6.53,6.52,6.53,21400.0,3.9525,3.9525,3.9464,3.9525,21400.0
2011-04-15 13:30:00,6.53,6.53,6.52,6.53,47100.0,3.9525,3.9525,3.9464,3.9525,47100.0
2011-04-15 13:35:00,6.52,6.53,6.51,6.52,150000.0,3.9464,3.9525,3.9404,3.9464,150000.0
2011-04-15 13:40:00,6.52,6.52,6.51,6.51,93100.0,3.9464,3.9464,3.9404,3.9404,93100.0
2011-04-15 13:45:00,6.52,6.52,6.5,6.52,391900.0,3.9464,3.9464,3.9343,3.9464,391900.0
2011-04-15 13:50:00,6.51,6.52,6.51,6.51,17700.0,3.9404,3.9464,3.9404,3.9404,17700.0
2011-04-15 13:55:00,6.52,6.52,6.51,6.52,29800.0,3.9464,3.9464,3.9404,3.9464,29800.0
2011-04-15 14:00:00,6.52,6.52,6.51,6.52,49600.0,3.9464,3.9464,3.9404,3.9464,49600.0
2011-04-15 14:05:00,6.51,6.53,6.51,6.53,165300.0,3.9404,3.9525,3.9404,3.9525,165300.0
2011-04-15 14:10:00,6.53,6.53,6.52,6.53,10800.0,3.9525,3.9525,3.9464,3.9525,10800.0
2011-04-15 14:15:00,6.53,6.53,6.52,6.53,47500.0,3.9525,3.9525,3.9464,3.9525,47500.0
2011-04-15 14:20:00,6.53,6.54,6.52,6.54,164300.0,3.9525,3.9586,3.9464,3.9586,164300.0
2011-04-15 14:25:00,6.53,6.54,6.53,6.54,37100.0,3.9525,3.9586,3.9525,3.9586,37100.0
2011-04-15 14:30:00,6.54,6.54,6.51,6.51,158000.0,3.9586,3.9586,3.9404,3.9404,158000.0
2011-04-15 14:35:00,6.52,6.52,6.51,6.52,19300.0,3.9464,3.9464,3.9404,3.9464,19300.0
2011-04-15 14:40:00,6.52,6.52,6.51,6.52,18100.0,3.9464,3.9464,3.9404,3.9464,18100.0
2011-04-15 14:45:00,6.52,6.52,6.51,6.52,92600.0,3.9464,3.9464,3.9404,3.9464,92600.0
2011-04-15 14:50:00,6.52,6.52,6.51,6.51,36600.0,3.9464,3.9464,3.9404,3.9404,36600.0
2011-04-15 14:55:00,6.52,6.52,6.51,6.51,82400.0,3.9464,3.9464,3.9404,3.9404,82400.0
2011-04-15 15:00:00,6.51,6.52,6.51,6.51,109200.0,3.9404,3.9464,3.9404,3.9404,109200.0
2011-04-15 15:05:00,6.51,6.52,6.51,6.51,84000.0,3.9404,3.9464,3.9404,3.9404,84000.0
2011-04-15 15:10:00,6.51,6.52,6.5,6.5,115900.0,3.9404,3.9464,3.9343,3.9343,115900.0
2011-04-15 15:15:00,6.5,6.51,6.5,6.5,96100.0,3.9343,3.9404,3.9343,3.9343,96100.0
2011-04-15 15:20:00,6.5,6.5,6.49,6.5,113800.0,3.9343,3.9343,3.9283,3.9343,113800.0
2011-04-15 15:25:00,6.5,6.51,6.49,6.5,200100.0,3.9343,3.9404,3.9283,3.9343,200100.0
2011-04-15 15:30:00,6.5,6.5,6.49,6.5,114200.0,3.9343,3.9343,3.9283,3.9343,114200.0
2011-04-15 15:35:00,6.5,6.5,6.49,6.5,76600.0,3.9343,3.9343,3.9283,3.9343,76600.0
2011-04-15 15:40:00,6.5,6.51,6.49,6.49,296700.0,3.9343,3.9404,3.9283,3.9283,296700.0
2011-04-15 15:45:00,6.49,6.5,6.49,6.49,59500.0,3.9283,3.9343,3.9283,3.9283,59500.0
2011-04-15 15:50:00,6.5,6.51,6.5,6.51,316100.0,3.9343,3.9404,3.9343,3.9404,316100.0
2011-04-15 15:55:00,6.5,6.52,6.5,6.52,693400.0,3.9343,3.9464,3.9343,3.9464,693400.0
2011-04-18 09:30:00,6.46,6.46,6.38,6.39,435000.0,3.9101,3.9101,3.8617,3.8678,435000.0
2011-04-18 09:35:00,6.39,6.47,6.38,6.46,279800.0,3.8678,3.9162,3.8617,3.9101,279800.0
2011-04-18 09:40:00,6.46,6.47,6.43,6.45,239900.0,3.9101,3.9162,3.892,3.9041,239900.0
2011-04-18 09:45:00,6.44,6.49,6.44,6.48,228800.0,3.898,3.9283,3.898,3.9222,228800.0
2011-04-18 09:50:00,6.48,6.49,6.47,6.47,116900.0,3.9222,3.9283,3.9162,3.9162,116900.0
2011-04-18 09:55:00,6.48,6.48,6.47,6.47,97900.0,3.9222,3.9222,3.9162,3.9162,97900.0
2011-04-18 10:00:00,6.48,6.48,6.45,6.45,145000.0,3.9222,3.9222,3.9041,3.9041,145000.0
2011-04-18 10:05:00,6.45,6.46,6.43,6.44,179100.0,3.9041,3.9101,3.892,3.898,179100.0
2011-04-18 10:10:00,6.44,6.45,6.44,6.44,51300.0,3.898,3.9041,3.898,3.898,51300.0
2011-04-18 10:15:00,6.44,6.47,6.43,6.46,168000.0,3.898,3.9162,3.892,3.9101,168000.0
2011-04-18 10:20:00,6.46,6.47,6.46,6.46,70800.0,3.9101,3.9162,3.9101,3.9101,70800.0
2011-04-18 10:25:00,6.46,6.47,6.46,6.46,40500.0,3.9101,3.9162,3.9101,3.9101,40500.0
2011-04-18 10:30:00,6.46,6.47,6.46,6.46,32200.0,3.9101,3.9162,3.9101,3.9101,32200.0
2011-04-18 10:35:00,6.47,6.48,6.46,6.46,194800.0,3.9162,3.9222,3.9101,3.9101,194800.0
2011-04-18 10:40:00,6.47,6.47,6.45,6.45,96100.0,3.9162,3.9162,3.9041,3.9041,96100.0
2011-04-18 10:45:00,6.45,6.46,6.45,6.45,23500.0,3.9041,3.9101,3.9041,3.9041,23500.0
2011-04-18 10:50:00,6.46,6.46,6.44,6.44,81800.0,3.9101,3.9101,3.898,3.898,81800.0
2011-04-18 10:55:00,6.44,6.45,6.43,6.44,130000.0,3.898,3.9041,3.892,3.898,130000.0
2011-04-18 11:00:00,6.45,6.45,6.42,6.42,90500.0,3.9041,3.9041,3.8859,3.8859,90500.0
2011-04-18 11:05:00,6.43,6.44,6.42,6.44,107300.0,3.892,3.898,3.8859,3.898,107300.0
2011-04-18 11:10:00,6.44,6.44,6.43,6.44,49200.0,3.898,3.898,3.892,3.898,49200.0
2011-04-18 11:15:00,6.43,6.45,6.43,6.44,53100.0,3.892,3.9041,3.892,3.898,53100.0
2011-04-18 11:20:00,6.44,6.45,6.44,6.44,42800.0,3.898,3.9041,3.898,3.898,42800.0
2011-04-18 11:25:00,6.45,6.45,6.44,6.44,30800.0,3.9041,3.9041,3.898,3.898,30800.0
2011-04-18 11:30:00,6.45,6.45,6.44,6.44,35400.0,3.9041,3.9041,3.898,3.898,35400.0
2011-04-18 11:35:00,6.45,6.45,6.44,6.45,66700.0,3.9041,3.9041,3.898,3.9041,66700.0
2011-04-18 11:40:00,6.44,6.45,6.42,6.43,146100.0,3.898,3.9041,3.8859,3.892,146100.0
2011-04-18 11:45:00,6.43,6.43,6.42,6.43,37000.0,3.892,3.892,3.8859,3.892,37000.0
2011-04-18 11:50:00,6.43,6.44,6.42,6.44,56000.0,3.892,3.898,3.8859,3.898,56000.0
2011-04-18 11:55:00,6.44,6.44,6.43,6.44,27800.0,3.898,3.898,3.892,3.898,27800.0
2011-04-18 12:00:00,6.44,6.44,6.43,6.43,15000.0,3.898,3.898,3.892,3.892,15000.0
2011-04-18 12:05:00,6.44,6.46,6.43,6.45,905300.0,3.898,3.9101,3.892,3.9041,905300.0
2011-04-18 12:10:00,6.45,6.46,6.44,6.45,90100.0,3.9041,3.9101,3.898,3.9041,90100.0
2011-04-18 12:15:00,6.46,6.46,6.45,6.45,53800.0,3.9101,3.9101,3.9041,3.9041,53800.0
2011-04-18 12:20:00,6.46,6.46,6.45,6.46,13900.0,3.9101,3.9101,3.9041,3.9101,13900.0
2011-04-18 12:25:00,6.45,6.46,6.45,6.45,17500.0,3.9041,3.9101,3.9041,3.9041,17500.0
2011-04-18 12:30:00,6.45,6.46,6.45,6.46,30500.0,3.9041,3.9101,3.9041,3.9101,30500.0
2011-04-18 12:35:00,6.46,6.46,6.45,6.46,11000.0,3.9101,3.9101,3.9041,3.9101,11000.0
2011-04-18 12:40:00,6.46,6.46,6.45,6.46,8100.0,3.9101,3.9101,3.9041,3.9101,8100.0
2011-04-18 12:45:00,6.46,6.46,6.45,6.46,27200.0,3.9101,3.9101,3.9041,3.9101,27200.0
2011-04-18 12:50:00,6.46,6.46,6.45,6.45,18800.0,3.9101,3.9101,3.9041,3.9041,18800.0
2011-04-18 12:55:00,6.45,6.46,6.45,6.46,28200.0,3.9041,3.9101,3.9041,3.9101,28200.0
2011-04-18 13:00:00,6.46,6.46,6.45,6.46,6900.0,3.9101,3.9101,3.9041,3.9101,6900.0
2011-04-18 13:05:00,6.46,6.46,6.44,6.45,54600.0,3.9101,3.9101,3.898,3.9041,54600.0
2011-04-18 13:10:00,6.45,6.45,6.44,6.45,14600.0,3.9041,3.9041,3.898,3.9041,14600.0
2011-04-18 13:15:00,6.44,6.45,6.44,6.44,42500.0,3.898,3.9041,3.898,3.898,42500.0
2011-04-18 13:20:00,6.45,6.45,6.44,6.45,31200.0,3.9041,3.9041,3.898,3.9041,31200.0
2011-04-18 13:25:00,6.45,6.45,6.44,6.45,15900.0,3.9041,3.9041,3.898,3.9041,15900.0
2011-04-18 13:30:00,6.45,6.45,6.44,6.45,34500.0,3.9041,3.9041,3.898,3.9041,34500.0
2011-04-18 13:35:00,6.44,6.45,6.44,6.45,23100.0,3.898,3.9041,3.898,3.9041,23100.0
2011-04-18 13:40:00,6.45,6.45,6.43,6.44,122500.0,3.9041,3.9041,3.892,3.898,122500.0
2011-04-18 13:45:00,6.43,6.44,6.43,6.44,82300.0,3.892,3.898,3.892,3.898,82300.0
2011-04-18 13:50:00,6.44,6.45,6.43,6.45,65100.0,3.898,3.9041,3.892,3.9041,65100.0
2011-04-18 13:55:00,6.44,6.49,6.44,6.47,336800.0,3.898,3.9283,3.898,3.9162,336800.0
2011-04-18 14:00:00,6.46,6.47,6.44,6.45,69400.0,3.9101,3.9162,3.898,3.9041,69400.0
2011-04-18 14:05:00,6.44,6.45,6.44,6.45,24900.0,3.898,3.9041,3.898,3.9041,24900.0
2011-04-18 14:10:00,6.45,6.45,6.44,6.45,31200.0,3.9041,3.9041,3.898,3.9041,31200.0
2011-04-18 14:15:00,6.45,6.45,6.44,6.45,13300.0,3.9041,3.9041,3.898,3.9041,13300.0
2011-04-18 14:20:00,6.44,6.45,6.44,6.45,6300.0,3.898,3.9041,3.898,3.9041,6300.0
2011-04-18 14:25:00,6.44,6.45,6.44,6.44,35600.0,3.898,3.9041,3.898,3.898,35600.0
2011-04-18 14:30:00,6.44,6.45,6.44,6.45,28600.0,3.898,3.9041,3.898,3.9041,28600.0
2011-04-18 14:35:00,6.44,6.45,6.43,6.44,145400.0,3.898,3.9041,3.892,3.898,145400.0
2011-04-18 14:40:00,6.45,6.45,6.44,6.45,28400.0,3.9041,3.9041,3.898,3.9041,28400.0
2011-04-18 14:45:00,6.45,6.45,6.43,6.44,74200.0,3.9041,3.9041,3.892,3.898,74200.0
2011-04-18 14:50:00,6.44,6.45,6.44,6.45,100200.0,3.898,3.9041,3.898,3.9041,100200.0
2011-04-18 14:55:00,6.45,6.45,6.44,6.44,21400.0,3.9041,3.9041,3.898,3.898,21400.0
2011-04-18 15:00:00,6.45,6.45,6.43,6.44,41200.0,3.9041,3.9041,3.892,3.898,41200.0
2011-04-18 15:05:00,6.44,6.44,6.42,6.42,70300.0,3.898,3.898,3.8859,3.8859,70300.0
2011-04-18 15:10:00,6.42,6.43,6.42,6.42,27900.0,3.8859,3.892,3.8859,3.8859,27900.0
2011-04-18 15:15:00,6.43,6.43,6.42,6.43,179500.0,3.892,3.892,3.8859,3.892,179500.0
2011-04-18 15:20:00,6.43,6.43,6.42,6.42,113900.0,3.892,3.892,3.8859,3.8859,113900.0
2011-04-18 15:25:00,6.42,6.43,6.42,6.43,96100.0,3.8859,3.892,3.8859,3.892,96100.0
2011-04-18 15:30:00,6.43,6.44,6.42,6.44,231500.0,3.892,3.898,3.8859,3.898,231500.0
2011-04-18 15:35:00,6.44,6.44,6.43,6.43,72700.0,3.898,3.898,3.892,3.892,72700.0
2011-04-18 15:40:00,6.43,6.44,6.43,6.43,42500.0,3.892,3.898,3.892,3.892,42500.0
2011-04-18 15:45:00,6.43,6.44,6.43,6.44,86200.0,3.892,3.898,3.892,3.898,86200.0
2011-04-18 15:50:00,6.44,6.44,6.43,6.44,88600.0,3.898,3.898,3.892,3.898,88600.0
2011-04-18 15:55:00,6.44,6.44,6.41,6.42,788700.0,3.898,3.898,3.8799,3.8859,788700.0
2011-04-19 09:30:00,6.46,6.49,6.42,6.44,610400.0,3.9101,3.9283,3.8859,3.898,610400.0
2011-04-19 09:35:00,6.45,6.45,6.4,6.43,457300.0,3.9041,3.9041,3.8738,3.892,457300.0
2011-04-19 09:40:00,6.43,6.44,6.41,6.44,591800.0,3.892,3.898,3.8799,3.898,591800.0
2011-04-19 09:45:00,6.44,6.44,6.41,6.42,210500.0,3.898,3.898,3.8799,3.8859,210500.0
2011-04-19 09:50:00,6.41,6.42,6.41,6.42,87500.0,3.8799,3.8859,3.8799,3.8859,87500.0
2011-04-19 09:55:00,6.42,6.42,6.41,6.42,185000.0,3.8859,3.8859,3.8799,3.8859,185000.0
2011-04-19 10:00:00,6.41,6.42,6.39,6.42,517900.0,3.8799,3.8859,3.8678,3.8859,517900.0
2011-04-19 10:05:00,6.42,6.43,6.4,6.41,281800.0,3.8859,3.892,3.8738,3.8799,281800.0
2011-04-19 10:10:00,6.42,6.44,6.41,6.43,639300.0,3.8859,3.898,3.8799,3.892,639300.0
2011-04-19 10:15:00,6.44,6.46,6.43,6.44,276400.0,3.898,3.9101,3.892,3.898,276400.0
2011-04-19 10:20:00,6.44,6.44,6.41,6.41,169700.0,3.898,3.898,3.8799,3.8799,169700.0
2011-04-19 10:25:00,6.41,6.42,6.41,6.42,68900.0,3.8799,3.8859,3.8799,3.8859,68900.0
2011-04-19 10:30:00,6.43,6.45,6.42,6.44,134300.0,3.892,3.9041,3.8859,3.898,134300.0
2011-04-19 10:35:00,6.45,6.45,6.43,6.43,271400.0,3.9041,3.9041,3.892,3.892,271400.0
2011-04-19 10:40:00,6.43,6.44,6.42,6.43,109900.0,3.892,3.898,3.8859,3.892,109900.0
2011-04-19 10:45:00,6.43,6.44,6.43,6.43,115000.0,3.892,3.898,3.892,3.892,115000.0
2011-04-19 10:50:00,6.43,6.43,6.42,6.43,24500.0,3.892,3.892,3.8859,3.892,24500.0
2011-04-19 10:55:00,6.43,6.43,6.42,6.43,62200.0,3.892,3.892,3.8859,3.892,62200.0
2011-04-19 11:00:00,6.42,6.43,6.41,6.42,154700.0,3.8859,3.892,3.8799,3.8859,154700.0
2011-04-19 11:05:00,6.41,6.43,6.41,6.42,54600.0,3.8799,3.892,3.8799,3.8859,54600.0
2011-04-19 11:10:00,6.42,6.43,6.41,6.41,149300.0,3.8859,3.892,3.8799,3.8799,149300.0
2011-04-19 11:15:00,6.41,6.42,6.4,6.41,143500.0,3.8799,3.8859,3.8738,3.8799,143500.0
2011-04-19 11:20:00,6.41,6.41,6.4,6.41,16500.0,3.8799,3.8799,3.8738,3.8799,16500.0
2011-04-19 11:25:00,6.4,6.41,6.39,6.41,258600.0,3.8738,3.8799,3.8678,3.8799,258600.0
2011-04-19 11:30:00,6.41,6.41,6.39,6.41,139600.0,3.8799,3.8799,3.8678,3.8799,139600.0
2011-04-19 11:35:00,6.41,6.42,6.4,6.4,104000.0,3.8799,3.8859,3.8738,3.8738,104000.0
2011-04-19 11:40:00,6.41,6.41,6.39,6.39,27200.0,3.8799,3.8799,3.8678,3.8678,27200.0
2011-04-19 11:45:00,6.39,6.4,6.38,6.38,72300.0,3.8678,3.8738,3.8617,3.8617,72300.0
2011-04-19 11:50:00,6.38,6.39,6.38,6.38,51600.0,3.8617,3.8678,3.8617,3.8617,51600.0
2011-04-19 11:55:00,6.38,6.39,6.38,6.39,48100.0,3.8617,3.8678,3.8617,3.8678,48100.0
2011-04-19 12:00:00,6.38,6.39,6.38,6.39,41100.0,3.8617,3.8678,3.8617,3.8678,41100.0
2011-04-19 12:05:00,6.39,6.39,6.38,6.38,31000.0,3.8678,3.8678,3.8617,3.8617,31000.0
2011-04-19 12:10:00,6.38,6.39,6.37,6.39,86800.0,3.8617,3.8678,3.8557,3.8678,86800.0
2011-04-19 12:15:00,6.39,6.39,6.37,6.38,62300.0,3.8678,3.8678,3.8557,3.8617,62300.0
2011-04-19 12:20:00,6.38,6.39,6.37,6.39,82000.0,3.8617,3.8678,3.8557,3.8678,82000.0
2011-04-19 12:25:00,6.38,6.39,6.38,6.39,43700.0,3.8617,3.8678,3.8617,3.8678,43700.0
2011-04-19 12:30:00,6.39,6.39,6.38,6.39,18000.0,3.8678,3.8678,3.8617,3.8678,18000.0
2011-04-19 12:35:00,6.38,6.4,6.38,6.4,87300.0,3.8617,3.8738,3.8617,3.8738,87300.0
2011-04-19 12:40:00,6.4,6.41,6.4,6.41,52900.0,3.8738,3.8799,3.8738,3.8799,52900.0
2011-04-19 12:45:00,6.41,6.41,6.39,6.4,100000.0,3.8799,3.8799,3.8678,3.8738,100000.0
2011-04-19 12:50:00,6.4,6.41,6.39,6.4,76500.0,3.8738,3.8799,3.8678,3.8738,76500.0
2011-04-19 12:55:00,6.4,6.41,6.4,6.4,58500.0,3.8738,3.8799,3.8738,3.8738,58500.0
2011-04-19 13:00:00,6.4,6.41,6.4,6.4,32200.0,3.8738,3.8799,3.8738,3.8738,32200.0
2011-04-19 13:05:00,6.41,6.41,6.4,6.4,17400.0,3.8799,3.8799,3.8738,3.8738,17400.0
2011-04-19 13:10:00,6.41,6.42,6.4,6.42,128900.0,3.8799,3.8859,3.8738,3.8859,128900.0
2011-04-19 13:15:00,6.42,6.42,6.41,6.42,74000.0,3.8859,3.8859,3.8799,3.8859,74000.0
2011-04-19 13:20:00,6.41,6.42,6.41,6.42,23000.0,3.8799,3.8859,3.8799,3.8859,23000.0
2011-04-19 13:25:00,6.42,6.42,6.41,6.41,40700.0,3.8859,3.8859,3.8799,3.8799,40700.0
2011-04-19 13:30:00,6.42,6.42,6.41,6.41,27400.0,3.8859,3.8859,3.8799,3.8799,27400.0
2011-04-19 13:35:00,6.42,6.42,6.41,6.42,58500.0,3.8859,3.8859,3.8799,3.8859,58500.0
2011-04-19 13:40:00,6.42,6.42,6.41,6.42,65500.0,3.8859,3.8859,3.8799,3.8859,65500.0
2011-04-19 13:45:00,6.42,6.42,6.41,6.42,30100.0,3.8859,3.8859,3.8799,3.8859,30100.0
2011-04-19 13:50:00,6.42,6.42,6.4,6.4,159600.0,3.8859,3.8859,3.8738,3.8738,159600.0
2011-04-19 13:55:00,6.4,6.41,6.39,6.39,92800.0,3.8738,3.8799,3.8678,3.8678,92800.0
2011-04-19 14:00:00,6.4,6.41,6.39,6.41,87800.0,3.8738,3.8799,3.8678,3.8799,87800.0
2011-04-19 14:05:00,6.41,6.41,6.4,6.41,73100.0,3.8799,3.8799,3.8738,3.8799,73100.0
2011-04-19 14:10:00,6.41,6.41,6.4,6.4,83100.0,3.8799,3.8799,3.8738,3.8738,83100.0
2011-04-19 14:15:00,6.41,6.41,6.4,6.4,32400.0,3.8799,3.8799,3.8738,3.8738,32400.0
2011-04-19 14:20:00,6.4,6.41,6.4,6.4,79400.0,3.8738,3.8799,3.8738,3.8738,79400.0
2011-04-19 14:25:00,6.4,6.41,6.4,6.4,34000.0,3.8738,3.8799,3.8738,3.8738,34000.0
2011-04-19 14:30:00,6.4,6.41,6.4,6.41,100400.0,3.8738,3.8799,3.8738,3.8799,100400.0
2011-04-19 14:35:00,6.4,6.42,6.4,6.42,145700.0,3.8738,3.8859,3.8738,3.8859,145700.0
2011-04-19 14:40:00,6.42,6.42,6.41,6.42,75200.0,3.8859,3.8859,3.8799,3.8859,75200.0
2011-04-19 14:45:00,6.42,6.42,6.41,6.42,53700.0,3.8859,3.8859,3.8799,3.8859,53700.0
2011-04-19 14:50:00,6.42,6.48,6.41,6.47,526900.0,3.8859,3.9222,3.8799,3.9162,526900.0
2011-04-19 14:55:00,6.48,6.48,6.45,6.45,933500.0,3.9222,3.9222,3.9041,3.9041,933500.0
2011-04-19 15:00:00,6.45,6.49,6.45,6.48,197100.0,3.9041,3.9283,3.9041,3.9222,197100.0
2011-04-19 15:05:00,6.49,6.52,6.46,6.47,1092700.0,3.9283,3.9464,3.9101,3.9162,1092700.0
2011-04-19 15:10:00,6.47,6.48,6.46,6.47,287900.0,3.9162,3.9222,3.9101,3.9162,287900.0
2011-04-19 15:15:00,6.47,6.47,6.45,6.45,142200.0,3.9162,3.9162,3.9041,3.9041,142200.0
2011-04-19 15:20:00,6.45,6.46,6.44,6.45,179200.0,3.9041,3.9101,3.898,3.9041,179200.0
2011-04-19 15:25:00,6.46,6.46,6.45,6.46,72900.0,3.9101,3.9101,3.9041,3.9101,72900.0
2011-04-19 15:30:00,6.45,6.47,6.45,6.45,295600.0,3.9041,3.9162,3.9041,3.9041,295600.0
2011-04-19 15:35:00,6.45,6.48,6.44,6.48,347100.0,3.9041,3.9222,3.898,3.9222,347100.0
2011-04-19 15:40:00,6.48,6.48,6.46,6.47,224500.0,3.9222,3.9222,3.9101,3.9162,224500.0
2011-04-19 15:45:00,6.47,6.47,6.44,6.46,316400.0,3.9162,3.9162,3.898,3.9101,316400.0
2011-04-19 15:50:00,6.46,6.47,6.44,6.47,616800.0,3.9101,3.9162,3.898,3.9162,616800.0
2011-04-19 15:55:00,6.47,6.48,6.44,6.44,671100.0,3.9162,3.9222,3.898,3.898,671100.0
2011-04-20 09:30:00,6.58,6.59,6.55,6.55,1482700.0,3.9828,3.9888,3.9646,3.9646,1482700.0
2011-04-20 09:35:00,6.56,6.57,6.49,6.49,2201300.0,3.9707,3.9767,3.9283,3.9283,2201300.0
2011-04-20 09:40:00,6.49,6.49,6.42,6.45,1697400.0,3.9283,3.9283,3.8859,3.9041,1697400.0
2011-04-20 09:45:00,6.46,6.46,6.34,6.36,2047900.0,3.9101,3.9101,3.8375,3.8496,2047900.0
2011-04-20 09:50:00,6.36,6.38,6.35,6.36,906100.0,3.8496,3.8617,3.8436,3.8496,906100.0
2011-04-20 09:55:00,6.37,6.39,6.36,6.38,765800.0,3.8557,3.8678,3.8496,3.8617,765800.0
2011-04-20 10:00:00,6.39,6.4,6.37,6.37,772300.0,3.8678,3.8738,3.8557,3.8557,772300.0
2011-04-20 10:05:00,6.38,6.4,6.37,6.38,578800.0,3.8617,3.8738,3.8557,3.8617,578800.0
2011-04-20 10:10:00,6.39,6.4,6.38,6.39,589200.0,3.8678,3.8738,3.8617,3.8678,589200.0
2011-04-20 10:15:00,6.38,6.4,6.38,6.39,1088700.0,3.8617,3.8738,3.8617,3.8678,1088700.0
2011-04-20 10:20:00,6.39,6.44,6.39,6.44,744700.0,3.8678,3.898,3.8678,3.898,744700.0
2011-04-20 10:25:00,6.44,6.46,6.42,6.44,1159800.0,3.898,3.9101,3.8859,3.898,1159800.0
2011-04-20 10:30:00,6.44,6.46,6.44,6.44,612400.0,3.898,3.9101,3.898,3.898,612400.0
2011-04-20 10:35:00,6.44,6.45,6.44,6.45,325600.0,3.898,3.9041,3.898,3.9041,325600.0
2011-04-20 10:40:00,6.45,6.45,6.41,6.41,431200.0,3.9041,3.9041,3.8799,3.8799,431200.0
2011-04-20 10:45:00,6.41,6.45,6.41,6.44,263800.0,3.8799,3.9041,3.8799,3.898,263800.0
2011-04-20 10:50:00,6.44,6.45,6.4,6.41,634600.0,3.898,3.9041,3.8738,3.8799,634600.0
2011-04-20 10:55:00,6.41,6.42,6.4,6.42,199600.0,3.8799,3.8859,3.8738,3.8859,199600.0
2011-04-20 11:00:00,6.42,6.42,6.41,6.41,113800.0,3.8859,3.8859,3.8799,3.8799,113800.0
2011-04-20 11:05:00,6.42,6.42,6.4,6.41,355700.0,3.8859,3.8859,3.8738,3.8799,355700.0
2011-04-20 11:10:00,6.41,6.42,6.39,6.42,844900.0,3.8799,3.8859,3.8678,3.8859,844900.0
2011-04-20 11:15:00,6.42,6.45,6.41,6.44,292000.0,3.8859,3.9041,3.8799,3.898,292000.0
2011-04-20 11:20:00,6.44,6.45,6.43,6.45,70700.0,3.898,3.9041,3.892,3.9041,70700.0
2011-04-20 11:25:00,6.45,6.45,6.44,6.45,102700.0,3.9041,3.9041,3.898,3.9041,102700.0
2011-04-20 11:30:00,6.45,6.45,6.44,6.45,65600.0,3.9041,3.9041,3.898,3.9041,65600.0
2011-04-20 11:35:00,6.45,6.45,6.44,6.44,139900.0,3.9041,3.9041,3.898,3.898,139900.0
2011-04-20 11:40:00,6.45,6.45,6.44,6.45,69500.0,3.9041,3.9041,3.898,3.9041,69500.0
2011-04-20 11:45:00,6.45,6.45,6.44,6.44,81900.0,3.9041,3.9041,3.898,3.898,81900.0
2011-04-20 11:50:00,6.44,6.47,6.44,6.47,621700.0,3.898,3.9162,3.898,3.9162,621700.0
2011-04-20 11:55:00,6.47,6.47,6.46,6.46,74500.0,3.9162,3.9162,3.9101,3.9101,74500.0
2011-04-20 12:00:00,6.47,6.47,6.46,6.47,73700.0,3.9162,3.9162,3.9101,3.9162,73700.0
2011-04-20 12:05:00,6.47,6.47,6.46,6.46,55900.0,3.9162,3.9162,3.9101,3.9101,55900.0
2011-04-20 12:10:00,6.47,6.47,6.46,6.47,41100.0,3.9162,3.9162,3.9101,3.9162,41100.0
2011-04-20 12:15:00,6.47,6.47,6.46,6.47,73100.0,3.9162,3.9162,3.9101,3.9162,73100.0
2011-04-20 12:20:00,6.47,6.47,6.46,6.47,46300.0,3.9162,3.9162,3.9101,3.9162,46300.0
2011-04-20 12:25:00,6.47,6.47,6.45,6.45,192300.0,3.9162,3.9162,3.9041,3.9041,192300.0
2011-04-20 12:30:00,6.46,6.46,6.45,6.45,26000.0,3.9101,3.9101,3.9041,3.9041,26000.0
2011-04-20 12:35:00,6.46,6.47,6.44,6.46,385200.0,3.9101,3.9162,3.898,3.9101,385200.0
2011-04-20 12:40:00,6.47,6.48,6.46,6.47,300100.0,3.9162,3.9222,3.9101,3.9162,300100.0
2011-04-20 12:45:00,6.46,6.47,6.45,6.45,43900.0,3.9101,3.9162,3.9041,3.9041,43900.0
2011-04-20 12:50:00,6.46,6.46,6.44,6.44,100500.0,3.9101,3.9101,3.898,3.898,100500.0
2011-04-20 12:55:00,6.45,6.47,6.44,6.47,137500.0,3.9041,3.9162,3.898,3.9162,137500.0
2011-04-20 13:00:00,6.47,6.47,6.46,6.47,77400.0,3.9162,3.9162,3.9101,3.9162,77400.0
2011-04-20 13:05:00,6.46,6.47,6.46,6.46,175300.0,3.9101,3.9162,3.9101,3.9101,175300.0
2011-04-20 13:10:00,6.47,6.47,6.46,6.47,33900.0,3.9162,3.9162,3.9101,3.9162,33900.0
2011-04-20 13:15:00,6.47,6.47,6.46,6.47,33500.0,3.9162,3.9162,3.9101,3.9162,33500.0
2011-04-20 13:20:00,6.47,6.47,6.46,6.46,55800.0,3.9162,3.9162,3.9101,3.9101,55800.0
2011-04-20 13:25:00,6.46,6.47,6.46,6.46,77500.0,3.9101,3.9162,3.9101,3.9101,77500.0
2011-04-20 13:30:00,6.46,6.47,6.46,6.46,22700.0,3.9101,3.9162,3.9101,3.9101,22700.0
2011-04-20 13:35:00,6.46,6.47,6.44,6.44,131100.0,3.9101,3.9162,3.898,3.898,131100.0
2011-04-20 13:40:00,6.44,6.45,6.44,6.44,24100.0,3.898,3.9041,3.898,3.898,24100.0
2011-04-20 13:45:00,6.44,6.45,6.44,6.44,89600.0,3.898,3.9041,3.898,3.898,89600.0
2011-04-20 13:50:00,6.44,6.45,6.44,6.44,87900.0,3.898,3.9041,3.898,3.898,87900.0
2011-04-20 13:55:00,6.44,6.45,6.44,6.44,21100.0,3.898,3.9041,3.898,3.898,21100.0
2011-04-20 14:00:00,6.44,6.44,6.42,6.43,192500.0,3.898,3.898,3.8859,3.892,192500.0
2011-04-20 14:05:00,6.42,6.43,6.42,6.42,60600.0,3.8859,3.892,3.8859,3.8859,60600.0
2011-04-20 14:10:00,6.42,6.43,6.42,6.42,19000.0,3.8859,3.892,3.8859,3.8859,19000.0
2011-04-20 14:15:00,6.42,6.43,6.42,6.42,82900.0,3.8859,3.892,3.8859,3.8859,82900.0
2011-04-20 14:20:00,6.43,6.43,6.42,6.42,28000.0,3.892,3.892,3.8859,3.8859,28000.0
2011-04-20 14:25:00,6.43,6.43,6.38,6.38,589100.0,3.892,3.892,3.8617,3.8617,589100.0
2011-04-20 14:30:00,6.38,6.39,6.38,6.38,111900.0,3.8617,3.8678,3.8617,3.8617,111900.0
2011-04-20 14:35:00,6.38,6.39,6.38,6.38,36500.0,3.8617,3.8678,3.8617,3.8617,36500.0
2011-04-20 14:40:00,6.38,6.39,6.38,6.38,69200.0,3.8617,3.8678,3.8617,3.8617,69200.0
2011-04-20 14:45:00,6.38,6.39,6.38,6.39,110700.0,3.8617,3.8678,3.8617,3.8678,110700.0
2011-04-20 14:50:00,6.39,6.4,6.38,6.38,264900.0,3.8678,3.8738,3.8617,3.8617,264900.0
2011-04-20 14:55:00,6.39,6.39,6.38,6.38,149000.0,3.8678,3.8678,3.8617,3.8617,149000.0
2011-04-20 15:00:00,6.39,6.39,6.38,6.38,97400.0,3.8678,3.8678,3.8617,3.8617,97400.0
2011-04-20 15:05:00,6.38,6.39,6.38,6.38,51000.0,3.8617,3.8678,3.8617,3.8617,51000.0
2011-04-20 15:10:00,6.39,6.41,6.38,6.4,228300.0,3.8678,3.8799,3.8617,3.8738,228300.0
2011-04-20 15:15:00,6.41,6.41,6.4,6.4,54400.0,3.8799,3.8799,3.8738,3.8738,54400.0
2011-04-20 15:20:00,6.4,6.43,6.4,6.42,234700.0,3.8738,3.892,3.8738,3.8859,234700.0
2011-04-20 15:25:00,6.42,6.45,6.42,6.43,503900.0,3.8859,3.9041,3.8859,3.892,503900.0
2011-04-20 15:30:00,6.43,6.43,6.42,6.42,60400.0,3.892,3.892,3.8859,3.8859,60400.0
2011-04-20 15:35:00,6.43,6.43,6.42,6.42,154900.0,3.892,3.892,3.8859,3.8859,154900.0
2011-04-20 15:40:00,6.42,6.43,6.4,6.4,316300.0,3.8859,3.892,3.8738,3.8738,316300.0
2011-04-20 15:45:00,6.4,6.41,6.39,6.39,311900.0,3.8738,3.8799,3.8678,3.8678,311900.0
2011-04-20 15:50:00,6.39,6.4,6.38,6.39,760300.0,3.8678,3.8738,3.8617,3.8678,760300.0
2011-04-20 15:55:00,6.39,6.41,6.38,6.41,868300.0,3.8678,3.8799,3.8617,3.8799,868300.0
2011-04-21 09:30:00,6.48,6.5,6.46,6.48,664900.0,3.9222,3.9343,3.9101,3.9222,664900.0
2011-04-21 09:35:00,6.47,6.49,6.47,6.49,193600.0,3.9162,3.9283,3.9162,3.9283,193600.0
2011-04-21 09:40:00,6.49,6.49,6.41,6.43,606700.0,3.9283,3.9283,3.8799,3.892,606700.0
2011-04-21 09:45:00,6.44,6.46,6.43,6.46,507200.0,3.898,3.9101,3.892,3.9101,507200.0
2011-04-21 09:50:00,6.45,6.48,6.45,6.48,305200.0,3.9041,3.9222,3.9041,3.9222,305200.0
2011-04-21 09:55:00,6.48,6.48,6.47,6.48,178500.0,3.9222,3.9222,3.9162,3.9222,178500.0
2011-04-21 10:00:00,6.47,6.48,6.43,6.44,857000.0,3.9162,3.9222,3.892,3.898,857000.0
2011-04-21 10:05:00,6.44,6.44,6.41,6.41,742100.0,3.898,3.898,3.8799,3.8799,742100.0
2011-04-21 10:10:00,6.41,6.41,6.38,6.39,707900.0,3.8799,3.8799,3.8617,3.8678,707900.0
2011-04-21 10:15:00,6.4,6.42,6.39,6.42,313200.0,3.8738,3.8859,3.8678,3.8859,313200.0
2011-04-21 10:20:00,6.42,6.44,6.42,6.44,198100.0,3.8859,3.898,3.8859,3.898,198100.0
2011-04-21 10:25:00,6.44,6.44,6.43,6.44,234800.0,3.898,3.898,3.892,3.898,234800.0
2011-04-21 10:30:00,6.44,6.44,6.43,6.43,164800.0,3.898,3.898,3.892,3.892,164800.0
2011-04-21 10:35:00,6.44,6.44,6.43,6.43,85800.0,3.898,3.898,3.892,3.892,85800.0
2011-04-21 10:40:00,6.43,6.44,6.43,6.44,84700.0,3.892,3.898,3.892,3.898,84700.0
2011-04-21 10:45:00,6.44,6.44,6.43,6.44,94800.0,3.898,3.898,3.892,3.898,94800.0
2011-04-21 10:50:00,6.44,6.46,6.43,6.46,886000.0,3.898,3.9101,3.892,3.9101,886000.0
2011-04-21 10:55:00,6.45,6.47,6.44,6.47,595500.0,3.9041,3.9162,3.898,3.9162,595500.0
2011-04-21 11:00:00,6.46,6.49,6.46,6.48,797000.0,3.9101,3.9283,3.9101,3.9222,797000.0
2011-04-21 11:05:00,6.48,6.48,6.47,6.47,172400.0,3.9222,3.9222,3.9162,3.9162,172400.0
2011-04-21 11:10:00,6.48,6.49,6.47,6.49,157100.0,3.9222,3.9283,3.9162,3.9283,157100.0
2011-04-21 11:15:00,6.49,6.49,6.48,6.49,76100.0,3.9283,3.9283,3.9222,3.9283,76100.0
2011-04-21 11:20:00,6.49,6.49,6.47,6.47,112200.0,3.9283,3.9283,3.9162,3.9162,112200.0
2011-04-21 11:25:00,6.47,6.48,6.47,6.47,77900.0,3.9162,3.9222,3.9162,3.9162,77900.0
2011-04-21 11:30:00,6.48,6.48,6.46,6.46,155400.0,3.9222,3.9222,3.9101,3.9101,155400.0
2011-04-21 11:35:00,6.46,6.48,6.46,6.48,434100.0,3.9101,3.9222,3.9101,3.9222,434100.0
2011-04-21 11:40:00,6.48,6.48,6.47,6.48,60400.0,3.9222,3.9222,3.9162,3.9222,60400.0
2011-04-21 11:45:00,6.48,6.49,6.47,6.49,118400.0,3.9222,3.9283,3.9162,3.9283,118400.0
2011-04-21 11:50:00,6.49,6.49,6.48,6.49,107500.0,3.9283,3.9283,3.9222,3.9283,107500.0
2011-04-21 11:55:00,6.49,6.52,6.48,6.52,782100.0,3.9283,3.9464,3.9222,3.9464,782100.0
2011-04-21 12:00:00,6.52,6.53,6.51,6.53,142000.0,3.9464,3.9525,3.9404,3.9525,142000.0
2011-04-21 12:05:00,6.52,6.53,6.52,6.53,61300.0,3.9464,3.9525,3.9464,3.9525,61300.0
2011-04-21 12:10:00,6.53,6.55,6.52,6.54,708100.0,3.9525,3.9646,3.9464,3.9586,708100.0
2011-04-21 12:15:00,6.54,6.55,6.54,6.54,206600.0,3.9586,3.9646,3.9586,3.9586,206600.0
2011-04-21 12:20:00,6.54,6.63,6.54,6.63,846200.0,3.9586,4.013,3.9586,4.013,846200.0
2011-04-21 12:25:00,6.63,6.65,6.61,6.61,856800.0,4.013,4.0251,4.0009,4.0009,856800.0
2011-04-21 12:30:00,6.61,6.65,6.61,6.65,1030200.0,4.0009,4.0251,4.0009,4.0251,1030200.0
2011-04-21 12:35:00,6.65,6.65,6.61,6.61,467900.0,4.0251,4.0251,4.0009,4.0009,467900.0
2011-04-21 12:40:00,6.62,6.62,6.59,6.6,306200.0,4.007,4.007,3.9888,3.9949,306200.0
2011-04-21 12:45:00,6.6,6.6,6.58,6.58,111300.0,3.9949,3.9949,3.9828,3.9828,111300.0
2011-04-21 12:50:00,6.58,6.59,6.58,6.59,76200.0,3.9828,3.9888,3.9828,3.9888,76200.0
2011-04-21 12:55:00,6.58,6.58,6.55,6.56,275300.0,3.9828,3.9828,3.9646,3.9707,275300.0
2011-04-21 13:00:00,6.57,6.57,6.56,6.56,89900.0,3.9767,3.9767,3.9707,3.9707,89900.0
2011-04-21 13:05:00,6.56,6.58,6.55,6.56,225800.0,3.9707,3.9828,3.9646,3.9707,225800.0
2011-04-21 13:10:00,6.56,6.58,6.55,6.58,145700.0,3.9707,3.9828,3.9646,3.9828,145700.0
2011-04-21 13:15:00,6.57,6.57,6.55,6.55,127300.0,3.9767,3.9767,3.9646,3.9646,127300.0
2011-04-21 13:20:00,6.55,6.56,6.53,6.56,253400.0,3.9646,3.9707,3.9525,3.9707,253400.0
2011-04-21 13:25:00,6.56,6.56,6.55,6.56,47400.0,3.9707,3.9707,3.9646,3.9707,47400.0
2011-04-21 13:30:00,6.55,6.56,6.55,6.56,114100.0,3.9646,3.9707,3.9646,3.9707,114100.0
2011-04-21 13:35:00,6.55,6.56,6.55,6.56,87500.0,3.9646,3.9707,3.9646,3.9707,87500.0
2011-04-21 13:40:00,6.56,6.56,6.55,6.56,55900.0,3.9707,3.9707,3.9646,3.9707,55900.0
2011-04-21 13:45:00,6.56,6.56,6.55,6.56,128400.0,3.9707,3.9707,3.9646,3.9707,128400.0
2011-04-21 13:50:00,6.55,6.56,6.55,6.55,54100.0,3.9646,3.9707,3.9646,3.9646,54100.0
2011-04-21 13:55:00,6.56,6.56,6.54,6.55,219300.0,3.9707,3.9707,3.9586,3.9646,219300.0
2011-04-21 14:00:00,6.56,6.56,6.55,6.56,64000.0,3.9707,3.9707,3.9646,3.9707,64000.0
2011-04-21 14:05:00,6.56,6.56,6.54,6.55,238500.0,3.9707,3.9707,3.9586,3.9646,238500.0
2011-04-21 14:10:00,6.55,6.56,6.54,6.55,102800.0,3.9646,3.9707,3.9586,3.9646,102800.0
2011-04-21 14:15:00,6.56,6.56,6.55,6.56,59300.0,3.9707,3.9707,3.9646,3.9707,59300.0
2011-04-21 14:20:00,6.56,6.56,6.55,6.56,83400.0,3.9707,3.9707,3.9646,3.9707,83400.0
2011-04-21 14:25:00,6.56,6.58,6.55,6.58,195000.0,3.9707,3.9828,3.9646,3.9828,195000.0
2011-04-21 14:30:00,6.58,6.59,6.57,6.59,176400.0,3.9828,3.9888,3.9767,3.9888,176400.0
2011-04-21 14:35:00,6.59,6.6,6.58,6.6,246200.0,3.9888,3.9949,3.9828,3.9949,246200.0
2011-04-21 14:40:00,6.6,6.6,6.59,6.6,73100.0,3.9949,3.9949,3.9888,3.9949,73100.0
2011-04-21 14:45:00,6.59,6.6,6.59,6.6,98700.0,3.9888,3.9949,3.9888,3.9949,98700.0
2011-04-21 14:50:00,6.6,6.6,6.57,6.59,218000.0,3.9949,3.9949,3.9767,3.9888,218000.0
2011-04-21 14:55:00,6.58,6.59,6.58,6.58,144100.0,3.9828,3.9888,3.9828,3.9828,144100.0
2011-04-21 15:00:00,6.59,6.59,6.56,6.57,233900.0,3.9888,3.9888,3.9707,3.9767,233900.0
2011-04-21 15:05:00,6.57,6.6,6.55,6.6,808700.0,3.9767,3.9949,3.9646,3.9949,808700.0
2011-04-21 15:10:00,6.6,6.6,6.59,6.6,100400.0,3.9949,3.9949,3.9888,3.9949,100400.0
2011-04-21 15:15:00,6.6,6.61,6.59,6.61,206200.0,3.9949,4.0009,3.9888,4.0009,206200.0
2011-04-21 15:20:00,6.61,6.61,6.6,6.6,103800.0,4.0009,4.0009,3.9949,3.9949,103800.0
2011-04-21 15:25:00,6.61,6.63,6.6,6.63,261500.0,4.0009,4.013,3.9949,4.013,261500.0
2011-04-21 15:30:00,6.63,6.63,6.62,6.63,187600.0,4.013,4.013,4.007,4.013,187600.0
2011-04-21 15:35:00,6.63,6.63,6.6,6.61,272300.0,4.013,4.013,3.9949,4.0009,272300.0
2011-04-21 15:40:00,6.61,6.63,6.6,6.63,402700.0,4.0009,4.013,3.9949,4.013,402700.0
2011-04-21 15:45:00,6.63,6.64,6.62,6.64,288300.0,4.013,4.0191,4.007,4.0191,288300.0
2011-04-21 15:50:00,6.64,6.66,6.63,6.65,1034700.0,4.0191,4.0312,4.013,4.0251,1034700.0
2011-04-21 15:55:00,6.66,6.68,6.65,6.68,2136700.0,4.0312,4.0433,4.0251,4.0433,2136700.0
2011-04-25 09:30:00,6.65,6.68,6.57,6.6,542200.0,4.0251,4.0433,3.9767,3.9949,542200.0
2011-04-25 09:35:00,6.6,6.64,6.58,6.63,270500.0,3.9949,4.0191,3.9828,4.013,270500.0
2011-04-25 09:40:00,6.63,6.63,6.59,6.6,347400.0,4.013,4.013,3.9888,3.9949,347400.0
2011-04-25 09:45:00,6.6,6.62,6.6,6.61,256600.0,3.9949,4.007,3.9949,4.0009,256600.0
2011-04-25 09:50:00,6.61,6.62,6.61,6.62,45600.0,4.0009,4.007,4.0009,4.007,45600.0
2011-04-25 09:55:00,6.61,6.62,6.61,6.62,154100.0,4.0009,4.007,4.0009,4.007,154100.0
2011-04-25 10:00:00,6.62,6.62,6.58,6.58,461500.0,4.007,4.007,3.9828,3.9828,461500.0
2011-04-25 10:05:00,6.58,6.59,6.54,6.55,757800.0,3.9828,3.9888,3.9586,3.9646,757800.0
2011-04-25 10:10:00,6.55,6.58,6.54,6.56,448400.0,3.9646,3.9828,3.9586,3.9707,448400.0
2011-04-25 10:15:00,6.57,6.58,6.55,6.56,773000.0,3.9767,3.9828,3.9646,3.9707,773000.0
2011-04-25 10:20:00,6.56,6.57,6.53,6.55,446100.0,3.9707,3.9767,3.9525,3.9646,446100.0
2011-04-25 10:25:00,6.54,6.57,6.54,6.56,164400.0,3.9586,3.9767,3.9586,3.9707,164400.0
2011-04-25 10:30:00,6.57,6.57,6.56,6.57,78500.0,3.9767,3.9767,3.9707,3.9767,78500.0
2011-04-25 10:35:00,6.56,6.57,6.56,6.57,62500.0,3.9707,3.9767,3.9707,3.9767,62500.0
2011-04-25 10:40:00,6.57,6.57,6.56,6.57,40400.0,3.9767,3.9767,3.9707,3.9767,40400.0
2011-04-25 10:45:00,6.57,6.59,6.56,6.59,139800.0,3.9767,3.9888,3.9707,3.9888,139800.0
2011-04-25 10:50:00,6.59,6.59,6.58,6.58,45300.0,3.9888,3.9888,3.9828,3.9828,45300.0
2011-04-25 10:55:00,6.59,6.6,6.58,6.59,98800.0,3.9888,3.9949,3.9828,3.9888,98800.0
2011-04-25 11:00:00,6.6,6.6,6.58,6.58,144900.0,3.9949,3.9949,3.9828,3.9828,144900.0
2011-04-25 11:05:00,6.58,6.59,6.57,6.58,80800.0,3.9828,3.9888,3.9767,3.9828,80800.0
2011-04-25 11:10:00,6.57,6.58,6.57,6.58,45000.0,3.9767,3.9828,3.9767,3.9828,45000.0
2011-04-25 11:15:00,6.58,6.58,6.57,6.58,37200.0,3.9828,3.9828,3.9767,3.9828,37200.0
2011-04-25 11:20:00,6.58,6.58,6.57,6.58,42600.0,3.9828,3.9828,3.9767,3.9828,42600.0
2011-04-25 11:25:00,6.58,6.58,6.57,6.58,79500.0,3.9828,3.9828,3.9767,3.9828,79500.0
2011-04-25 11:30:00,6.58,6.59,6.57,6.59,53700.0,3.9828,3.9888,3.9767,3.9888,53700.0
2011-04-25 11:35:00,6.59,6.59,6.57,6.58,128400.0,3.9888,3.9888,3.9767,3.9828,128400.0
2011-04-25 11:40:00,6.58,6.59,6.58,6.58,43200.0,3.9828,3.9888,3.9828,3.9828,43200.0
2011-04-25 11:45:00,6.58,6.59,6.58,6.58,23500.0,3.9828,3.9888,3.9828,3.9828,23500.0
2011-04-25 11:50:00,6.59,6.59,6.58,6.59,46000.0,3.9888,3.9888,3.9828,3.9888,46000.0
2011-04-25 11:55:00,6.59,6.61,6.58,6.61,257700.0,3.9888,4.0009,3.9828,4.0009,257700.0
2011-04-25 12:00:00,6.61,6.62,6.61,6.62,61900.0,4.0009,4.007,4.0009,4.007,61900.0
2011-04-25 12:05:00,6.61,6.62,6.61,6.61,68300.0,4.0009,4.007,4.0009,4.0009,68300.0
2011-04-25 12:10:00,6.62,6.62,6.61,6.62,49300.0,4.007,4.007,4.0009,4.007,49300.0
2011-04-25 12:15:00,6.62,6.63,6.61,6.63,47400.0,4.007,4.013,4.0009,4.013,47400.0
2011-04-25 12:20:00,6.63,6.63,6.62,6.62,26800.0,4.013,4.013,4.007,4.007,26800.0
2011-04-25 12:25:00,6.63,6.63,6.62,6.63,12300.0,4.013,4.013,4.007,4.013,12300.0
2011-04-25 12:30:00,6.63,6.63,6.62,6.63,18100.0,4.013,4.013,4.007,4.013,18100.0
2011-04-25 12:35:00,6.63,6.63,6.62,6.63,64600.0,4.013,4.013,4.007,4.013,64600.0
2011-04-25 12:40:00,6.63,6.63,6.62,6.63,14600.0,4.013,4.013,4.007,4.013,14600.0
2011-04-25 12:45:00,6.63,6.63,6.62,6.63,47400.0,4.013,4.013,4.007,4.013,47400.0
2011-04-25 12:50:00,6.63,6.64,6.62,6.63,137500.0,4.013,4.0191,4.007,4.013,137500.0
2011-04-25 12:55:00,6.63,6.63,6.6,6.6,156400.0,4.013,4.013,3.9949,3.9949,156400.0
2011-04-25 13:00:00,6.61,6.62,6.6,6.62,67800.0,4.0009,4.007,3.9949,4.007,67800.0
2011-04-25 13:05:00,6.62,6.63,6.61,6.63,91300.0,4.007,4.013,4.0009,4.013,91300.0
2011-04-25 13:10:00,6.63,6.63,6.62,6.62,10800.0,4.013,4.013,4.007,4.007,10800.0
2011-04-25 13:15:00,6.63,6.63,6.62,6.62,73500.0,4.013,4.013,4.007,4.007,73500.0
2011-04-25 13:20:00,6.63,6.63,6.62,6.63,22100.0,4.013,4.013,4.007,4.013,22100.0
2011-04-25 13:25:00,6.63,6.63,6.62,6.62,21500.0,4.013,4.013,4.007,4.007,21500.0
2011-04-25 13:30:00,6.63,6.63,6.62,6.63,34500.0,4.013,4.013,4.007,4.013,34500.0
2011-04-25 13:35:00,6.63,6.63,6.62,6.63,25900.0,4.013,4.013,4.007,4.013,25900.0
2011-04-25 13:40:00,6.63,6.63,6.62,6.63,16000.0,4.013,4.013,4.007,4.013,16000.0
2011-04-25 13:45:00,6.63,6.63,6.62,6.63,17900.0,4.013,4.013,4.007,4.013,17900.0
2011-04-25 13:50:00,6.63,6.63,6.62,6.63,27700.0,4.013,4.013,4.007,4.013,27700.0
2011-04-25 13:55:00,6.63,6.63,6.62,6.63,18100.0,4.013,4.013,4.007,4.013,18100.0
2011-04-25 14:00:00,6.63,6.63,6.62,6.62,43500.0,4.013,4.013,4.007,4.007,43500.0
2011-04-25 14:05:00,6.63,6.63,6.62,6.62,40100.0,4.013,4.013,4.007,4.007,40100.0
2011-04-25 14:10:00,6.63,6.63,6.62,6.63,24800.0,4.013,4.013,4.007,4.013,24800.0
2011-04-25 14:15:00,6.63,6.63,6.62,6.63,27100.0,4.013,4.013,4.007,4.013,27100.0
2011-04-25 14:20:00,6.63,6.63,6.62,6.63,56600.0,4.013,4.013,4.007,4.013,56600.0
2011-04-25 14:25:00,6.63,6.63,6.62,6.63,25200.0,4.013,4.013,4.007,4.013,25200.0
2011-04-25 14:30:00,6.62,6.63,6.62,6.62,75900.0,4.007,4.013,4.007,4.007,75900.0
2011-04-25 14:35:00,6.63,6.63,6.61,6.61,196200.0,4.013,4.013,4.0009,4.0009,196200.0
2011-04-25 14:40:00,6.62,6.62,6.61,6.61,76100.0,4.007,4.007,4.0009,4.0009,76100.0
2011-04-25 14:45:00,6.61,6.62,6.61,6.61,98400.0,4.0009,4.007,4.0009,4.0009,98400.0
2011-04-25 14:50:00,6.62,6.62,6.6,6.61,142500.0,4.007,4.007,3.9949,4.0009,142500.0
2011-04-25 14:55:00,6.61,6.61,6.6,6.61,53600.0,4.0009,4.0009,3.9949,4.0009,53600.0
2011-04-25 15:00:00,6.61,6.61,6.6,6.61,25900.0,4.0009,4.0009,3.9949,4.0009,25900.0
2011-04-25 15:05:00,6.61,6.61,6.59,6.59,105600.0,4.0009,4.0009,3.9888,3.9888,105600.0
2011-04-25 15:10:00,6.59,6.61,6.59,6.61,214400.0,3.9888,4.0009,3.9888,4.0009,214400.0
2011-04-25 15:15:00,6.61,6.61,6.58,6.58,179900.0,4.0009,4.0009,3.9828,3.9828,179900.0
2011-04-25 15:20:00,6.58,6.59,6.58,6.58,32200.0,3.9828,3.9888,3.9828,3.9828,32200.0
2011-04-25 15:25:00,6.58,6.6,6.58,6.6,153100.0,3.9828,3.9949,3.9828,3.9949,153100.0
2011-04-25 15:30:00,6.6,6.6,6.59,6.6,58400.0,3.9949,3.9949,3.9888,3.9949,58400.0
2011-04-25 15:35:00,6.6,6.61,6.59,6.61,231800.0,3.9949,4.0009,3.9888,4.0009,231800.0
2011-04-25 15:40:00,6.61,6.61,6.6,6.61,191500.0,4.0009,4.0009,3.9949,4.0009,191500.0
2011-04-25 15:45:00,6.6,6.61,6.58,6.58,330900.0,3.9949,4.0009,3.9828,3.9828,330900.0
2011-04-25 15:50:00,6.59,6.59,6.57,6.57,217100.0,3.9888,3.9888,3.9767,3.9767,217100.0
2011-04-25 15:55:00,6.57,6.58,6.56,6.56,593400.0,3.9767,3.9828,3.9707,3.9707,593400.0
2011-04-26 09:30:00,6.59,6.6,6.58,6.59,153200.0,3.9888,3.9949,3.9828,3.9888,153200.0
2011-04-26 09:35:00,6.59,6.59,6.58,6.59,86000.0,3.9888,3.9888,3.9828,3.9888,86000.0
2011-04-26 09:40:00,6.59,6.59,6.57,6.58,199500.0,3.9888,3.9888,3.9767,3.9828,199500.0
2011-04-26 09:45:00,6.58,6.59,6.56,6.56,178600.0,3.9828,3.9888,3.9707,3.9707,178600.0
2011-04-26 09:50:00,6.57,6.57,6.56,6.56,55000.0,3.9767,3.9767,3.9707,3.9707,55000.0
2011-04-26 09:55:00,6.56,6.57,6.55,6.55,129700.0,3.9707,3.9767,3.9646,3.9646,129700.0
2011-04-26 10:00:00,6.56,6.56,6.54,6.55,114900.0,3.9707,3.9707,3.9586,3.9646,114900.0
2011-04-26 10:05:00,6.54,6.55,6.51,6.52,298400.0,3.9586,3.9646,3.9404,3.9464,298400.0
2011-04-26 10:10:00,6.52,6.54,6.52,6.52,234200.0,3.9464,3.9586,3.9464,3.9464,234200.0
2011-04-26 10:15:00,6.53,6.54,6.52,6.54,128800.0,3.9525,3.9586,3.9464,3.9586,128800.0
2011-04-26 10:20:00,6.54,6.56,6.53,6.55,617100.0,3.9586,3.9707,3.9525,3.9646,617100.0
2011-04-26 10:25:00,6.55,6.56,6.52,6.53,600900.0,3.9646,3.9707,3.9464,3.9525,600900.0
2011-04-26 10:30:00,6.53,6.54,6.52,6.54,170800.0,3.9525,3.9586,3.9464,3.9586,170800.0
2011-04-26 10:35:00,6.54,6.55,6.53,6.55,70300.0,3.9586,3.9646,3.9525,3.9646,70300.0
2011-04-26 10:40:00,6.54,6.58,6.54,6.58,181900.0,3.9586,3.9828,3.9586,3.9828,181900.0
2011-04-26 10:45:00,6.59,6.6,6.58,6.6,155000.0,3.9888,3.9949,3.9828,3.9949,155000.0
2011-04-26 10:50:00,6.59,6.6,6.58,6.6,108600.0,3.9888,3.9949,3.9828,3.9949,108600.0
2011-04-26 10:55:00,6.6,6.6,6.59,6.6,109800.0,3.9949,3.9949,3.9888,3.9949,109800.0
2011-04-26 11:00:00,6.6,6.6,6.59,6.59,21000.0,3.9949,3.9949,3.9888,3.9888,21000.0
2011-04-26 11:05:00,6.59,6.6,6.57,6.57,114700.0,3.9888,3.9949,3.9767,3.9767,114700.0
2011-04-26 11:10:00,6.58,6.58,6.57,6.58,21600.0,3.9828,3.9828,3.9767,3.9828,21600.0
2011-04-26 11:15:00,6.57,6.6,6.57,6.6,170300.0,3.9767,3.9949,3.9767,3.9949,170300.0
2011-04-26 11:20:00,6.6,6.6,6.59,6.6,80400.0,3.9949,3.9949,3.9888,3.9949,80400.0
2011-04-26 11:25:00,6.6,6.6,6.59,6.6,50200.0,3.9949,3.9949,3.9888,3.9949,50200.0
2011-04-26 11:30:00,6.6,6.61,6.58,6.59,331400.0,3.9949,4.0009,3.9828,3.9888,331400.0
2011-04-26 11:35:00,6.59,6.59,6.58,6.59,84800.0,3.9888,3.9888,3.9828,3.9888,84800.0
2011-04-26 11:40:00,6.58,6.6,6.58,6.6,164600.0,3.9828,3.9949,3.9828,3.9949,164600.0
2011-04-26 11:45:00,6.6,6.6,6.59,6.6,27900.0,3.9949,3.9949,3.9888,3.9949,27900.0
2011-04-26 11:50:00,6.6,6.6,6.59,6.6,106000.0,3.9949,3.9949,3.9888,3.9949,106000.0
2011-04-26 11:55:00,6.6,6.6,6.58,6.58,141200.0,3.9949,3.9949,3.9828,3.9828,141200.0
2011-04-26 12:00:00,6.58,6.59,6.58,6.59,58200.0,3.9828,3.9888,3.9828,3.9888,58200.0
2011-04-26 12:05:00,6.58,6.59,6.58,6.59,19600.0,3.9828,3.9888,3.9828,3.9888,19600.0
2011-04-26 12:10:00,6.59,6.59,6.58,6.59,29800.0,3.9888,3.9888,3.9828,3.9888,29800.0
2011-04-26 12:15:00,6.59,6.62,6.59,6.62,404700.0,3.9888,4.007,3.9888,4.007,404700.0
2011-04-26 12:20:00,6.62,6.63,6.61,6.63,123700.0,4.007,4.013,4.0009,4.013,123700.0
2011-04-26 12:25:00,6.63,6.63,6.62,6.63,77300.0,4.013,4.013,4.007,4.013,77300.0
2011-04-26 12:30:00,6.63,6.63,6.62,6.63,35600.0,4.013,4.013,4.007,4.013,35600.0
2011-04-26 12:35:00,6.63,6.64,6.62,6.63,414100.0,4.013,4.0191,4.007,4.013,414100.0
2011-04-26 12:40:00,6.63,6.63,6.62,6.63,91100.0,4.013,4.013,4.007,4.013,91100.0
2011-04-26 12:45:00,6.62,6.63,6.62,6.63,45600.0,4.007,4.013,4.007,4.013,45600.0
2011-04-26 12:50:00,6.63,6.63,6.61,6.61,89200.0,4.013,4.013,4.0009,4.0009,89200.0
2011-04-26 12:55:00,6.62,6.62,6.61,6.61,54700.0,4.007,4.007,4.0009,4.0009,54700.0
2011-04-26 13:00:00,6.61,6.62,6.61,6.62,24100.0,4.0009,4.007,4.0009,4.007,24100.0
2011-04-26 13:05:00,6.62,6.62,6.61,6.61,30800.0,4.007,4.007,4.0009,4.0009,30800.0
2011-04-26 13:10:00,6.62,6.62,6.61,6.62,40600.0,4.007,4.007,4.0009,4.007,40600.0
2011-04-26 13:15:00,6.62,6.63,6.61,6.63,72300.0,4.007,4.013,4.0009,4.013,72300.0
2011-04-26 13:20:00,6.63,6.63,6.62,6.62,34600.0,4.013,4.013,4.007,4.007,34600.0
2011-04-26 13:25:00,6.63,6.65,6.63,6.64,177800.0,4.013,4.0251,4.013,4.0191,177800.0
2011-04-26 13:30:00,6.63,6.64,6.63,6.63,27800.0,4.013,4.0191,4.013,4.013,27800.0
2011-04-26 13:35:00,6.63,6.64,6.62,6.63,144600.0,4.013,4.0191,4.007,4.013,144600.0
2011-04-26 13:40:00,6.62,6.63,6.61,6.63,130100.0,4.007,4.013,4.0009,4.013,130100.0
2011-04-26 13:45:00,6.63,6.63,6.62,6.63,31900.0,4.013,4.013,4.007,4.013,31900.0
2011-04-26 13:50:00,6.63,6.63,6.62,6.63,35100.0,4.013,4.013,4.007,4.013,35100.0
2011-04-26 13:55:00,6.63,6.63,6.62,6.62,30900.0,4.013,4.013,4.007,4.007,30900.0
2011-04-26 14:00:00,6.62,6.63,6.62,6.63,18400.0,4.007,4.013,4.007,4.013,18400.0
2011-04-26 14:05:00,6.62,6.63,6.61,6.62,137100.0,4.007,4.013,4.0009,4.007,137100.0
2011-04-26 14:10:00,6.61,6.62,6.61,6.62,147500.0,4.0009,4.007,4.0009,4.007,147500.0
2011-04-26 14:15:00,6.62,6.64,6.62,6.64,98900.0,4.007,4.0191,4.007,4.0191,98900.0
2011-04-26 14:20:00,6.64,6.64,6.62,6.63,96600.0,4.0191,4.0191,4.007,4.013,96600.0
2011-04-26 14:25:00,6.62,6.64,6.62,6.64,104500.0,4.007,4.0191,4.007,4.0191,104500.0
2011-04-26 14:30:00,6.63,6.64,6.63,6.64,26600.0,4.013,4.0191,4.013,4.0191,26600.0
2011-04-26 14:35:00,6.64,6.64,6.63,6.64,24100.0,4.0191,4.0191,4.013,4.0191,24100.0
2011-04-26 14:40:00,6.63,6.64,6.63,6.64,44700.0,4.013,4.0191,4.013,4.0191,44700.0
2011-04-26 14:45:00,6.63,6.64,6.62,6.62,78700.0,4.013,4.0191,4.007,4.007,78700.0
2011-04-26 14:50:00,6.63,6.63,6.62,6.63,25200.0,4.013,4.013,4.007,4.013,25200.0
2011-04-26 14:55:00,6.63,6.63,6.62,6.63,35300.0,4.013,4.013,4.007,4.013,35300.0
2011-04-26 15:00:00,6.62,6.63,6.62,6.63,56300.0,4.007,4.013,4.007,4.013,56300.0
2011-04-26 15:05:00,6.63,6.64,6.62,6.64,85700.0,4.013,4.0191,4.007,4.0191,85700.0
2011-04-26 15:10:00,6.64,6.64,6.63,6.64,21500.0,4.0191,4.0191,4.013,4.0191,21500.0
2011-04-26 15:15:00,6.64,6.64,6.63,6.64,32800.0,4.0191,4.0191,4.013,4.0191,32800.0
2011-04-26 15:20:00,6.64,6.64,6.63,6.64,79300.0,4.0191,4.0191,4.013,4.0191,79300.0
2011-04-26 15:25:00,6.63,6.64,6.62,6.63,141700.0,4.013,4.0191,4.007,4.013,141700.0
2011-04-26 15:30:00,6.63,6.63,6.62,6.63,41300.0,4.013,4.013,4.007,4.013,41300.0
2011-04-26 15:35:00,6.63,6.63,6.62,6.62,47700.0,4.013,4.013,4.007,4.007,47700.0
2011-04-26 15:40:00,6.63,6.64,6.62,6.64,111000.0,4.013,4.0191,4.007,4.0191,111000.0
2011-04-26 15:45:00,6.64,6.64,6.63,6.64,58800.0,4.0191,4.0191,4.013,4.0191,58800.0
2011-04-26 15:50:00,6.64,6.64,6.63,6.64,231000.0,4.0191,4.0191,4.013,4.0191,231000.0
2011-04-26 15:55:00,6.64,6.65,6.64,6.65,645800.0,4.0191,4.0251,4.0191,4.0251,645800.0
2011-04-27 09:30:00,6.65,6.69,6.62,6.69,164200.0,4.0251,4.0493,4.007,4.0493,164200.0
2011-04-27 09:35:00,6.68,6.7,6.67,6.69,643500.0,4.0433,4.0554,4.0372,4.0493,643500.0
2011-04-27 09:40:00,6.68,6.69,6.68,6.69,110300.0,4.0433,4.0493,4.0433,4.0493,110300.0
2011-04-27 09:45:00,6.68,6.69,6.68,6.68,97000.0,4.0433,4.0493,4.0433,4.0433,97000.0
2011-04-27 09:50:00,6.69,6.69,6.68,6.69,210300.0,4.0493,4.0493,4.0433,4.0493,210300.0
2011-04-27 09:55:00,6.68,6.68,6.67,6.68,229500.0,4.0433,4.0433,4.0372,4.0433,229500.0
2011-04-27 10:00:00,6.68,6.68,6.65,6.67,462800.0,4.0433,4.0433,4.0251,4.0372,462800.0
2011-04-27 10:05:00,6.67,6.67,6.66,6.66,40100.0,4.0372,4.0372,4.0312,4.0312,40100.0
2011-04-27 10:10:00,6.66,6.67,6.65,6.65,143500.0,4.0312,4.0372,4.0251,4.0251,143500.0
2011-04-27 10:15:00,6.66,6.66,6.65,6.65,128200.0,4.0312,4.0312,4.0251,4.0251,128200.0
2011-04-27 10:20:00,6.65,6.66,6.65,6.65,39600.0,4.0251,4.0312,4.0251,4.0251,39600.0
2011-04-27 10:25:00,6.65,6.67,6.65,6.66,176200.0,4.0251,4.0372,4.0251,4.0312,176200.0
2011-04-27 10:30:00,6.66,6.66,6.65,6.66,110600.0,4.0312,4.0312,4.0251,4.0312,110600.0
2011-04-27 10:35:00,6.65,6.67,6.65,6.65,79200.0,4.0251,4.0372,4.0251,4.0251,79200.0
2011-04-27 10:40:00,6.66,6.67,6.65,6.66,466000.0,4.0312,4.0372,4.0251,4.0312,466000.0
2011-04-27 10:45:00,6.67,6.67,6.66,6.67,115000.0,4.0372,4.0372,4.0312,4.0372,115000.0
2011-04-27 10:50:00,6.67,6.67,6.66,6.66,37900.0,4.0372,4.0372,4.0312,4.0312,37900.0
2011-04-27 10:55:00,6.67,6.67,6.65,6.67,670800.0,4.0372,4.0372,4.0251,4.0372,670800.0
2011-04-27 11:00:00,6.67,6.68,6.66,6.68,141600.0,4.0372,4.0433,4.0312,4.0433,141600.0
2011-04-27 11:05:00,6.68,6.68,6.67,6.68,26100.0,4.0433,4.0433,4.0372,4.0433,26100.0
2011-04-27 11:10:00,6.68,6.68,6.67,6.68,28900.0,4.0433,4.0433,4.0372,4.0433,28900.0
2011-04-27 11:15:00,6.67,6.68,6.67,6.67,56000.0,4.0372,4.0433,4.0372,4.0372,56000.0
2011-04-27 11:20:00,6.67,6.68,6.67,6.67,7600.0,4.0372,4.0433,4.0372,4.0372,7600.0
2011-04-27 11:25:00,6.67,6.69,6.66,6.68,827600.0,4.0372,4.0493,4.0312,4.0433,827600.0
2011-04-27 11:30:00,6.69,6.69,6.67,6.68,175700.0,4.0493,4.0493,4.0372,4.0433,175700.0
2011-04-27 11:35:00,6.69,6.69,6.68,6.68,81900.0,4.0493,4.0493,4.0433,4.0433,81900.0
2011-04-27 11:40:00,6.68,6.69,6.68,6.68,30400.0,4.0433,4.0493,4.0433,4.0433,30400.0
2011-04-27 11:45:00,6.69,6.69,6.68,6.69,56800.0,4.0493,4.0493,4.0433,4.0493,56800.0
2011-04-27 11:50:00,6.69,6.69,6.68,6.69,33200.0,4.0493,4.0493,4.0433,4.0493,33200.0
2011-04-27 11:55:00,6.68,6.69,6.68,6.69,399700.0,4.0433,4.0493,4.0433,4.0493,399700.0
2011-04-27 12:00:00,6.69,6.69,6.68,6.69,21800.0,4.0493,4.0493,4.0433,4.0493,21800.0
2011-04-27 12:05:00,6.69,6.69,6.68,6.68,112900.0,4.0493,4.0493,4.0433,4.0433,112900.0
2011-04-27 12:10:00,6.68,6.69,6.68,6.68,14900.0,4.0433,4.0493,4.0433,4.0433,14900.0
2011-04-27 12:15:00,6.69,6.69,6.68,6.69,16400.0,4.0493,4.0493,4.0433,4.0493,16400.0
2011-04-27 12:20:00,6.69,6.69,6.68,6.69,29000.0,4.0493,4.0493,4.0433,4.0493,29000.0
2011-04-27 12:25:00,6.68,6.69,6.68,6.69,70700.0,4.0433,4.0493,4.0433,4.0493,70700.0
2011-04-27 12:30:00,6.69,6.7,6.68,6.7,80800.0,4.0493,4.0554,4.0433,4.0554,80800.0
2011-04-27 12:35:00,6.7,6.71,6.69,6.7,640000.0,4.0554,4.0615,4.0493,4.0554,640000.0
2011-04-27 12:40:00,6.7,6.71,6.69,6.7,124800.0,4.0554,4.0615,4.0493,4.0554,124800.0
2011-04-27 12:45:00,6.71,6.71,6.68,6.68,255200.0,4.0615,4.0615,4.0433,4.0433,255200.0
2011-04-27 12:50:00,6.68,6.69,6.68,6.69,68800.0,4.0433,4.0493,4.0433,4.0493,68800.0
2011-04-27 12:55:00,6.69,6.7,6.68,6.7,58700.0,4.0493,4.0554,4.0433,4.0554,58700.0
2011-04-27 13:00:00,6.7,6.7,6.69,6.69,28700.0,4.0554,4.0554,4.0493,4.0493,28700.0
2011-04-27 13:05:00,6.69,6.7,6.69,6.7,17800.0,4.0493,4.0554,4.0493,4.0554,17800.0
2011-04-27 13:10:00,6.7,6.7,6.68,6.7,86700.0,4.0554,4.0554,4.0433,4.0554,86700.0
2011-04-27 13:15:00,6.7,6.7,6.69,6.7,19500.0,4.0554,4.0554,4.0493,4.0554,19500.0
2011-04-27 13:20:00,6.7,6.7,6.69,6.69,11600.0,4.0554,4.0554,4.0493,4.0493,11600.0
2011-04-27 13:25:00,6.7,6.7,6.69,6.7,251800.0,4.0554,4.0554,4.0493,4.0554,251800.0
2011-04-27 13:30:00,6.7,6.7,6.69,6.69,59700.0,4.0554,4.0554,4.0493,4.0493,59700.0
2011-04-27 13:35:00,6.7,6.7,6.69,6.7,10100.0,4.0554,4.0554,4.0493,4.0554,10100.0
2011-04-27 13:40:00,6.7,6.7,6.69,6.7,19700.0,4.0554,4.0554,4.0493,4.0554,19700.0
2011-04-27 13:45:00,6.7,6.7,6.69,6.7,6100.0,4.0554,4.0554,4.0493,4.0554,6100.0
2011-04-27 13:50:00,6.7,6.7,6.69,6.7,15200.0,4.0554,4.0554,4.0493,4.0554,15200.0
2011-04-27 13:55:00,6.69,6.7,6.69,6.7,9600.0,4.0493,4.0554,4.0493,4.0554,9600.0
2011-04-27 14:00:00,6.7,6.71,6.69,6.71,163300.0,4.0554,4.0615,4.0493,4.0615,163300.0
2011-04-27 14:05:00,6.71,6.71,6.7,6.71,46300.0,4.0615,4.0615,4.0554,4.0615,46300.0
2011-04-27 14:10:00,6.71,6.71,6.7,6.71,86600.0,4.0615,4.0615,4.0554,4.0615,86600.0
2011-04-27 14:15:00,6.7,6.71,6.7,6.71,72900.0,4.0554,4.0615,4.0554,4.0615,72900.0
2011-04-27 14:20:00,6.7,6.73,6.7,6.73,314100.0,4.0554,4.0736,4.0554,4.0736,314100.0
2011-04-27 14:25:00,6.72,6.73,6.71,6.72,293800.0,4.0675,4.0736,4.0615,4.0675,293800.0
2011-04-27 14:30:00,6.73,6.73,6.72,6.73,15100.0,4.0736,4.0736,4.0675,4.0736,15100.0
2011-04-27 14:35:00,6.72,6.73,6.72,6.73,29800.0,4.0675,4.0736,4.0675,4.0736,29800.0
2011-04-27 14:40:00,6.73,6.74,6.72,6.74,226000.0,4.0736,4.0796,4.0675,4.0796,226000.0
2011-04-27 14:45:00,6.73,6.74,6.73,6.74,35400.0,4.0736,4.0796,4.0736,4.0796,35400.0
2011-04-27 14:50:00,6.74,6.74,6.73,6.74,26400.0,4.0796,4.0796,4.0736,4.0796,26400.0
2011-04-27 14:55:00,6.73,6.74,6.73,6.74,53000.0,4.0736,4.0796,4.0736,4.0796,53000.0
2011-04-27 15:00:00,6.74,6.76,6.74,6.74,936800.0,4.0796,4.0917,4.0796,4.0796,936800.0
2011-04-27 15:05:00,6.75,6.76,6.74,6.75,716000.0,4.0857,4.0917,4.0796,4.0857,716000.0
2011-04-27 15:10:00,6.75,6.76,6.74,6.75,152500.0,4.0857,4.0917,4.0796,4.0857,152500.0
2011-04-27 15:15:00,6.75,6.75,6.74,6.75,59000.0,4.0857,4.0857,4.0796,4.0857,59000.0
2011-04-27 15:20:00,6.75,6.77,6.74,6.76,1134000.0,4.0857,4.0978,4.0796,4.0917,1134000.0
2011-04-27 15:25:00,6.76,6.76,6.75,6.75,82000.0,4.0917,4.0917,4.0857,4.0857,82000.0
2011-04-27 15:30:00,6.76,6.79,6.76,6.78,537500.0,4.0917,4.1099,4.0917,4.1038,537500.0
2011-04-27 15:35:00,6.78,6.79,6.77,6.78,252900.0,4.1038,4.1099,4.0978,4.1038,252900.0
2011-04-27 15:40:00,6.79,6.79,6.77,6.78,208500.0,4.1099,4.1099,4.0978,4.1038,208500.0
2011-04-27 15:45:00,6.77,6.78,6.77,6.78,104500.0,4.0978,4.1038,4.0978,4.1038,104500.0
2011-04-27 15:50:00,6.77,6.78,6.74,6.75,773500.0,4.0978,4.1038,4.0796,4.0857,773500.0
2011-04-27 15:55:00,6.75,6.77,6.74,6.77,765200.0,4.0857,4.0978,4.0796,4.0978,765200.0
2011-04-28 09:30:00,6.73,6.74,6.71,6.72,134500.0,4.0736,4.0796,4.0615,4.0675,134500.0
2011-04-28 09:35:00,6.72,6.82,6.72,6.82,578800.0,4.0675,4.128,4.0675,4.128,578800.0
2011-04-28 09:40:00,6.82,6.82,6.77,6.78,167000.0,4.128,4.128,4.0978,4.1038,167000.0
2011-04-28 09:45:00,6.78,6.81,6.77,6.81,424700.0,4.1038,4.122,4.0978,4.122,424700.0
2011-04-28 09:50:00,6.8,6.81,6.79,6.8,171800.0,4.1159,4.122,4.1099,4.1159,171800.0
2011-04-28 09:55:00,6.81,6.81,6.79,6.8,376600.0,4.122,4.122,4.1099,4.1159,376600.0
2011-04-28 10:00:00,6.8,6.81,6.79,6.8,670100.0,4.1159,4.122,4.1099,4.1159,670100.0
2011-04-28 10:05:00,6.81,6.82,6.81,6.81,90900.0,4.122,4.128,4.122,4.122,90900.0
2011-04-28 10:10:00,6.81,6.81,6.79,6.79,77800.0,4.122,4.122,4.1099,4.1099,77800.0
2011-04-28 10:15:00,6.8,6.83,6.79,6.83,447800.0,4.1159,4.1341,4.1099,4.1341,447800.0
2011-04-28 10:20:00,6.83,6.85,6.81,6.84,394000.0,4.1341,4.1462,4.122,4.1401,394000.0
2011-04-28 10:25:00,6.84,6.85,6.83,6.84,205700.0,4.1401,4.1462,4.1341,4.1401,205700.0
2011-04-28 10:30:00,6.84,6.85,6.82,6.82,259900.0,4.1401,4.1462,4.128,4.128,259900.0
2011-04-28 10:35:00,6.83,6.83,6.81,6.82,101200.0,4.1341,4.1341,4.122,4.128,101200.0
2011-04-28 10:40:00,6.82,6.82,6.79,6.79,116300.0,4.128,4.128,4.1099,4.1099,116300.0
2011-04-28 10:45:00,6.8,6.81,6.79,6.8,224000.0,4.1159,4.122,4.1099,4.1159,224000.0
2011-04-28 10:50:00,6.8,6.8,6.79,6.79,38500.0,4.1159,4.1159,4.1099,4.1099,38500.0
2011-04-28 10:55:00,6.79,6.8,6.79,6.8,23900.0,4.1099,4.1159,4.1099,4.1159,23900.0
2011-04-28 11:00:00,6.8,6.82,6.79,6.82,414700.0,4.1159,4.128,4.1099,4.128,414700.0
2011-04-28 11:05:00,6.82,6.82,6.81,6.82,70300.0,4.128,4.128,4.122,4.128,70300.0
2011-04-28 11:10:00,6.82,6.82,6.8,6.81,61100.0,4.128,4.128,4.1159,4.122,61100.0
2011-04-28 11:15:00,6.81,6.81,6.8,6.81,24200.0,4.122,4.122,4.1159,4.122,24200.0
2011-04-28 11:20:00,6.81,6.82,6.8,6.82,76600.0,4.122,4.128,4.1159,4.128,76600.0
2011-04-28 11:25:00,6.82,6.84,6.81,6.83,151500.0,4.128,4.1401,4.122,4.1341,151500.0
2011-04-28 11:30:00,6.84,6.84,6.83,6.84,38100.0,4.1401,4.1401,4.1341,4.1401,38100.0
2011-04-28 11:35:00,6.83,6.84,6.82,6.83,93200.0,4.1341,4.1401,4.128,4.1341,93200.0
2011-04-28 11:40:00,6.82,6.83,6.81,6.82,70100.0,4.128,4.1341,4.122,4.128,70100.0
2011-04-28 11:45:00,6.82,6.82,6.8,6.8,90700.0,4.128,4.128,4.1159,4.1159,90700.0
2011-04-28 11:50:00,6.8,6.81,6.79,6.79,62300.0,4.1159,4.122,4.1099,4.1099,62300.0
2011-04-28 11:55:00,6.8,6.8,6.79,6.79,49400.0,4.1159,4.1159,4.1099,4.1099,49400.0
2011-04-28 12:00:00,6.8,6.8,6.79,6.8,95800.0,4.1159,4.1159,4.1099,4.1159,95800.0
2011-04-28 12:05:00,6.79,6.83,6.79,6.83,224300.0,4.1099,4.1341,4.1099,4.1341,224300.0
2011-04-28 12:10:00,6.83,6.83,6.82,6.83,84300.0,4.1341,4.1341,4.128,4.1341,84300.0
2011-04-28 12:15:00,6.83,6.83,6.82,6.83,42500.0,4.1341,4.1341,4.128,4.1341,42500.0
2011-04-28 12:20:00,6.83,6.83,6.82,6.83,28800.0,4.1341,4.1341,4.128,4.1341,28800.0
2011-04-28 12:25:00,6.83,6.83,6.82,6.83,27900.0,4.1341,4.1341,4.128,4.1341,27900.0
2011-04-28 12:30:00,6.83,6.83,6.82,6.83,35600.0,4.1341,4.1341,4.128,4.1341,35600.0
2011-04-28 12:35:00,6.83,6.83,6.82,6.83,67300.0,4.1341,4.1341,4.128,4.1341,67300.0
2011-04-28 12:40:00,6.82,6.83,6.82,6.83,30600.0,4.128,4.1341,4.128,4.1341,30600.0
2011-04-28 12:45:00,6.83,6.83,6.82,6.83,35500.0,4.1341,4.1341,4.128,4.1341,35500.0
2011-04-28 12:50:00,6.83,6.83,6.82,6.83,81400.0,4.1341,4.1341,4.128,4.1341,81400.0
2011-04-28 12:55:00,6.83,6.83,6.82,6.83,35600.0,4.1341,4.1341,4.128,4.1341,35600.0
2011-04-28 13:00:00,6.83,6.83,6.82,6.83,55300.0,4.1341,4.1341,4.128,4.1341,55300.0
2011-04-28 13:05:00,6.83,6.83,6.82,6.83,47800.0,4.1341,4.1341,4.128,4.1341,47800.0
2011-04-28 13:10:00,6.83,6.83,6.82,6.83,54800.0,4.1341,4.1341,4.128,4.1341,54800.0
2011-04-28 13:15:00,6.83,6.83,6.82,6.83,65500.0,4.1341,4.1341,4.128,4.1341,65500.0
2011-04-28 13:20:00,6.83,6.83,6.82,6.83,41700.0,4.1341,4.1341,4.128,4.1341,41700.0
2011-04-28 13:25:00,6.83,6.84,6.82,6.83,148900.0,4.1341,4.1401,4.128,4.1341,148900.0
2011-04-28 13:30:00,6.84,6.84,6.83,6.84,25400.0,4.1401,4.1401,4.1341,4.1401,25400.0
2011-04-28 13:35:00,6.83,6.84,6.83,6.83,29900.0,4.1341,4.1401,4.1341,4.1341,29900.0
2011-04-28 13:40:00,6.84,6.84,6.83,6.83,123100.0,4.1401,4.1401,4.1341,4.1341,123100.0
2011-04-28 13:45:00,6.84,6.84,6.83,6.84,50900.0,4.1401,4.1401,4.1341,4.1401,50900.0
2011-04-28 13:50:00,6.84,6.84,6.83,6.84,50400.0,4.1401,4.1401,4.1341,4.1401,50400.0
2011-04-28 13:55:00,6.84,6.84,6.83,6.83,182300.0,4.1401,4.1401,4.1341,4.1341,182300.0
2011-04-28 14:00:00,6.83,6.84,6.83,6.83,82400.0,4.1341,4.1401,4.1341,4.1341,82400.0
2011-04-28 14:05:00,6.83,6.84,6.83,6.84,41800.0,4.1341,4.1401,4.1341,4.1401,41800.0
2011-04-28 14:10:00,6.84,6.84,6.83,6.84,35900.0,4.1401,4.1401,4.1341,4.1401,35900.0
2011-04-28 14:15:00,6.84,6.84,6.83,6.83,59400.0,4.1401,4.1401,4.1341,4.1341,59400.0
2011-04-28 14:20:00,6.84,6.85,6.83,6.85,343700.0,4.1401,4.1462,4.1341,4.1462,343700.0
2011-04-28 14:25:00,6.85,6.87,6.84,6.87,552400.0,4.1462,4.1583,4.1401,4.1583,552400.0
2011-04-28 14:30:00,6.87,6.87,6.86,6.86,73600.0,4.1583,4.1583,4.1522,4.1522,73600.0
2011-04-28 14:35:00,6.87,6.88,6.85,6.86,283900.0,4.1583,4.1644,4.1462,4.1522,283900.0
2011-04-28 14:40:00,6.86,6.87,6.85,6.87,419600.0,4.1522,4.1583,4.1462,4.1583,419600.0
2011-04-28 14:45:00,6.87,6.87,6.86,6.87,73100.0,4.1583,4.1583,4.1522,4.1583,73100.0
2011-04-28 14:50:00,6.87,6.87,6.86,6.87,78300.0,4.1583,4.1583,4.1522,4.1583,78300.0
2011-04-28 14:55:00,6.87,6.87,6.86,6.86,132600.0,4.1583,4.1583,4.1522,4.1522,132600.0
2011-04-28 15:00:00,6.87,6.87,6.85,6.85,174900.0,4.1583,4.1583,4.1462,4.1462,174900.0
2011-04-28 15:05:00,6.85,6.86,6.84,6.84,247900.0,4.1462,4.1522,4.1401,4.1401,247900.0
2011-04-28 15:10:00,6.84,6.85,6.83,6.83,243600.0,4.1401,4.1462,4.1341,4.1341,243600.0
2011-04-28 15:15:00,6.83,6.84,6.83,6.83,118300.0,4.1341,4.1401,4.1341,4.1341,118300.0
2011-04-28 15:20:00,6.83,6.87,6.81,6.85,1466000.0,4.1341,4.1583,4.122,4.1462,1466000.0
2011-04-28 15:25:00,6.85,6.87,6.85,6.86,581500.0,4.1462,4.1583,4.1462,4.1522,581500.0
2011-04-28 15:30:00,6.86,6.87,6.85,6.85,288700.0,4.1522,4.1583,4.1462,4.1462,288700.0
2011-04-28 15:35:00,6.86,6.87,6.85,6.86,304000.0,4.1522,4.1583,4.1462,4.1522,304000.0
2011-04-28 15:40:00,6.87,6.87,6.85,6.85,129100.0,4.1583,4.1583,4.1462,4.1462,129100.0
2011-04-28 15:45:00,6.86,6.86,6.85,6.86,251200.0,4.1522,4.1522,4.1462,4.1522,251200.0
2011-04-28 15:50:00,6.85,6.86,6.85,6.86,415800.0,4.1462,4.1522,4.1462,4.1522,415800.0
2011-04-28 15:55:00,6.85,6.86,6.84,6.86,703700.0,4.1462,4.1522,4.1401,4.1522,703700.0
2011-04-29 09:30:00,6.84,6.87,6.83,6.85,249100.0,4.1401,4.1583,4.1341,4.1462,249100.0
2011-04-29 09:35:00,6.85,6.87,6.82,6.84,123400.0,4.1462,4.1583,4.128,4.1401,123400.0
2011-04-29 09:40:00,6.84,6.85,6.81,6.81,93500.0,4.1401,4.1462,4.122,4.122,93500.0
2011-04-29 09:45:00,6.82,6.83,6.8,6.8,128400.0,4.128,4.1341,4.1159,4.1159,128400.0
2011-04-29 09:50:00,6.8,6.81,6.76,6.77,430100.0,4.1159,4.122,4.0917,4.0978,430100.0
2011-04-29 09:55:00,6.78,6.79,6.75,6.77,287800.0,4.1038,4.1099,4.0857,4.0978,287800.0
2011-04-29 10:00:00,6.77,6.8,6.76,6.79,299700.0,4.0978,4.1159,4.0917,4.1099,299700.0
2011-04-29 10:05:00,6.79,6.81,6.78,6.79,176900.0,4.1099,4.122,4.1038,4.1099,176900.0
2011-04-29 10:10:00,6.79,6.81,6.79,6.81,70300.0,4.1099,4.122,4.1099,4.122,70300.0
2011-04-29 10:15:00,6.81,6.81,6.8,6.8,33200.0,4.122,4.122,4.1159,4.1159,33200.0
2011-04-29 10:20:00,6.8,6.81,6.8,6.8,112300.0,4.1159,4.122,4.1159,4.1159,112300.0
2011-04-29 10:25:00,6.81,6.81,6.79,6.79,260100.0,4.122,4.122,4.1099,4.1099,260100.0
2011-04-29 10:30:00,6.79,6.82,6.79,6.81,207700.0,4.1099,4.128,4.1099,4.122,207700.0
2011-04-29 10:35:00,6.82,6.82,6.78,6.79,138800.0,4.128,4.128,4.1038,4.1099,138800.0
2011-04-29 10:40:00,6.78,6.79,6.78,6.78,57000.0,4.1038,4.1099,4.1038,4.1038,57000.0
2011-04-29 10:45:00,6.79,6.79,6.78,6.78,31600.0,4.1099,4.1099,4.1038,4.1038,31600.0
2011-04-29 10:50:00,6.78,6.79,6.78,6.78,38900.0,4.1038,4.1099,4.1038,4.1038,38900.0
2011-04-29 10:55:00,6.78,6.8,6.78,6.8,303100.0,4.1038,4.1159,4.1038,4.1159,303100.0
2011-04-29 11:00:00,6.79,6.8,6.79,6.8,10800.0,4.1099,4.1159,4.1099,4.1159,10800.0
2011-04-29 11:05:00,6.8,6.8,6.79,6.79,8800.0,4.1159,4.1159,4.1099,4.1099,8800.0
2011-04-29 11:10:00,6.79,6.8,6.79,6.79,222000.0,4.1099,4.1159,4.1099,4.1099,222000.0
2011-04-29 11:15:00,6.79,6.8,6.79,6.79,43100.0,4.1099,4.1159,4.1099,4.1099,43100.0
2011-04-29 11:20:00,6.8,6.82,6.79,6.82,117000.0,4.1159,4.128,4.1099,4.128,117000.0
2011-04-29 11:25:00,6.83,6.83,6.82,6.82,38500.0,4.1341,4.1341,4.128,4.128,38500.0
2011-04-29 11:30:00,6.83,6.83,6.82,6.83,42500.0,4.1341,4.1341,4.128,4.1341,42500.0
2011-04-29 11:35:00,6.82,6.83,6.81,6.82,58400.0,4.128,4.1341,4.122,4.128,58400.0
2011-04-29 11:40:00,6.82,6.83,6.82,6.82,79500.0,4.128,4.1341,4.128,4.128,79500.0
2011-04-29 11:45:00,6.83,6.83,6.82,6.82,33200.0,4.1341,4.1341,4.128,4.128,33200.0
2011-04-29 11:50:00,6.83,6.84,6.82,6.84,115100.0,4.1341,4.1401,4.128,4.1401,115100.0
2011-04-29 11:55:00,6.83,6.87,6.83,6.84,509000.0,4.1341,4.1583,4.1341,4.1401,509000.0
2011-04-29 12:00:00,6.84,6.85,6.84,6.85,68100.0,4.1401,4.1462,4.1401,4.1462,68100.0
2011-04-29 12:05:00,6.84,6.85,6.84,6.84,16000.0,4.1401,4.1462,4.1401,4.1401,16000.0
2011-04-29 12:10:00,6.85,6.85,6.83,6.83,91900.0,4.1462,4.1462,4.1341,4.1341,91900.0
2011-04-29 12:15:00,6.83,6.85,6.83,6.84,56300.0,4.1341,4.1462,4.1341,4.1401,56300.0
2011-04-29 12:20:00,6.84,6.85,6.83,6.83,57800.0,4.1401,4.1462,4.1341,4.1341,57800.0
2011-04-29 12:25:00,6.84,6.84,6.83,6.83,10600.0,4.1401,4.1401,4.1341,4.1341,10600.0
2011-04-29 12:30:00,6.84,6.84,6.83,6.83,19800.0,4.1401,4.1401,4.1341,4.1341,19800.0
2011-04-29 12:35:00,6.83,6.84,6.83,6.83,8400.0,4.1341,4.1401,4.1341,4.1341,8400.0
2011-04-29 12:40:00,6.83,6.84,6.83,6.83,71900.0,4.1341,4.1401,4.1341,4.1341,71900.0
2011-04-29 12:45:00,6.83,6.84,6.83,6.84,47400.0,4.1341,4.1401,4.1341,4.1401,47400.0
2011-04-29 12:50:00,6.83,6.84,6.83,6.83,6200.0,4.1341,4.1401,4.1341,4.1341,6200.0
2011-04-29 12:55:00,6.84,6.84,6.83,6.83,10400.0,4.1401,4.1401,4.1341,4.1341,10400.0
2011-04-29 13:00:00,6.83,6.84,6.83,6.84,16300.0,4.1341,4.1401,4.1341,4.1401,16300.0
2011-04-29 13:05:00,6.83,6.84,6.83,6.84,20000.0,4.1341,4.1401,4.1341,4.1401,20000.0
2011-04-29 13:10:00,6.83,6.84,6.82,6.82,161400.0,4.1341,4.1401,4.128,4.128,161400.0
2011-04-29 13:15:00,6.83,6.83,6.82,6.82,69400.0,4.1341,4.1341,4.128,4.128,69400.0
2011-04-29 13:20:00,6.82,6.83,6.8,6.83,237700.0,4.128,4.1341,4.1159,4.1341,237700.0
2011-04-29 13:25:00,6.83,6.83,6.81,6.82,68000.0,4.1341,4.1341,4.122,4.128,68000.0
2011-04-29 13:30:00,6.82,6.83,6.81,6.82,52200.0,4.128,4.1341,4.122,4.128,52200.0
2011-04-29 13:35:00,6.83,6.83,6.82,6.82,9300.0,4.1341,4.1341,4.128,4.128,9300.0
2011-04-29 13:40:00,6.83,6.83,6.82,6.83,9200.0,4.1341,4.1341,4.128,4.1341,9200.0
2011-04-29 13:45:00,6.83,6.83,6.81,6.82,248200.0,4.1341,4.1341,4.122,4.128,248200.0
2011-04-29 13:50:00,6.81,6.82,6.8,6.81,64400.0,4.122,4.128,4.1159,4.122,64400.0
2011-04-29 13:55:00,6.81,6.82,6.8,6.82,88000.0,4.122,4.128,4.1159,4.128,88000.0
2011-04-29 14:00:00,6.82,6.82,6.81,6.81,23800.0,4.128,4.128,4.122,4.122,23800.0
2011-04-29 14:05:00,6.82,6.82,6.81,6.82,14200.0,4.128,4.128,4.122,4.128,14200.0
2011-04-29 14:10:00,6.82,6.82,6.81,6.82,19200.0,4.128,4.128,4.122,4.128,19200.0
2011-04-29 14:15:00,6.82,6.82,6.81,6.82,14300.0,4.128,4.128,4.122,4.128,14300.0
2011-04-29 14:20:00,6.81,6.82,6.81,6.81,29900.0,4.122,4.128,4.122,4.122,29900.0
2011-04-29 14:25:00,6.82,6.82,6.81,6.82,16700.0,4.128,4.128,4.122,4.128,16700.0
2011-04-29 14:30:00,6.81,6.83,6.81,6.83,128700.0,4.122,4.1341,4.122,4.1341,128700.0
2011-04-29 14:35:00,6.82,6.85,6.82,6.83,193700.0,4.128,4.1462,4.128,4.1341,193700.0
2011-04-29 14:40:00,6.83,6.84,6.82,6.82,51700.0,4.1341,4.1401,4.128,4.128,51700.0
2011-04-29 14:45:00,6.82,6.83,6.81,6.82,74400.0,4.128,4.1341,4.122,4.128,74400.0
2011-04-29 14:50:00,6.82,6.82,6.81,6.81,9600.0,4.128,4.128,4.122,4.122,9600.0
2011-04-29 14:55:00,6.82,6.82,6.79,6.79,387900.0,4.128,4.128,4.1099,4.1099,387900.0
2011-04-29 15:00:00,6.79,6.81,6.79,6.8,114100.0,4.1099,4.122,4.1099,4.1159,114100.0
2011-04-29 15:05:00,6.81,6.82,6.81,6.81,45100.0,4.122,4.128,4.122,4.122,45100.0
2011-04-29 15:10:00,6.82,6.82,6.8,6.82,323300.0,4.128,4.128,4.1159,4.128,323300.0
2011-04-29 15:15:00,6.82,6.83,6.8,6.81,132000.0,4.128,4.1341,4.1159,4.122,132000.0
2011-04-29 15:20:00,6.81,6.81,6.8,6.8,26000.0,4.122,4.122,4.1159,4.1159,26000.0
2011-04-29 15:25:00,6.8,6.81,6.8,6.8,130700.0,4.1159,4.122,4.1159,4.1159,130700.0
2011-04-29 15:30:00,6.8,6.81,6.8,6.8,159100.0,4.1159,4.122,4.1159,4.1159,159100.0
2011-04-29 15:35:00,6.8,6.81,6.79,6.8,365400.0,4.1159,4.122,4.1099,4.1159,365400.0
2011-04-29 15:40:00,6.8,6.81,6.8,6.81,31000.0,4.1159,4.122,4.1159,4.122,31000.0
2011-04-29 15:45:00,6.81,6.81,6.8,6.8,49200.0,4.122,4.122,4.1159,4.1159,49200.0
2011-04-29 15:50:00,6.8,6.82,6.79,6.79,473600.0,4.1159,4.128,4.1099,4.1099,473600.0
2011-04-29 15:55:00,6.79,6.8,6.79,6.79,771600.0,4.1099,4.1159,4.1099,4.1099,771600.0
2011-05-02 09:30:00,6.81,6.83,6.8,6.8,262500.0,4.122,4.1341,4.1159,4.1159,262500.0
2011-05-02 09:35:00,6.81,6.81,6.78,6.78,303400.0,4.122,4.122,4.1038,4.1038,303400.0
2011-05-02 09:40:00,6.78,6.81,6.77,6.8,246500.0,4.1038,4.122,4.0978,4.1159,246500.0
2011-05-02 09:45:00,6.79,6.8,6.78,6.79,89300.0,4.1099,4.1159,4.1038,4.1099,89300.0
2011-05-02 09:50:00,6.79,6.8,6.77,6.78,147100.0,4.1099,4.1159,4.0978,4.1038,147100.0
2011-05-02 09:55:00,6.79,6.79,6.76,6.77,107500.0,4.1099,4.1099,4.0917,4.0978,107500.0
2011-05-02 10:00:00,6.77,6.78,6.77,6.77,94200.0,4.0978,4.1038,4.0978,4.0978,94200.0
2011-05-02 10:05:00,6.77,6.78,6.75,6.77,257300.0,4.0978,4.1038,4.0857,4.0978,257300.0
2011-05-02 10:10:00,6.77,6.77,6.76,6.77,73000.0,4.0978,4.0978,4.0917,4.0978,73000.0
2011-05-02 10:15:00,6.77,6.77,6.75,6.77,144000.0,4.0978,4.0978,4.0857,4.0978,144000.0
2011-05-02 10:20:00,6.77,6.78,6.76,6.78,188800.0,4.0978,4.1038,4.0917,4.1038,188800.0
2011-05-02 10:25:00,6.78,6.78,6.77,6.77,56200.0,4.1038,4.1038,4.0978,4.0978,56200.0
2011-05-02 10:30:00,6.77,6.78,6.77,6.78,34100.0,4.0978,4.1038,4.0978,4.1038,34100.0
2011-05-02 10:35:00,6.77,6.78,6.76,6.78,295400.0,4.0978,4.1038,4.0917,4.1038,295400.0
2011-05-02 10:40:00,6.78,6.79,6.77,6.78,161500.0,4.1038,4.1099,4.0978,4.1038,161500.0
2011-05-02 10:45:00,6.77,6.78,6.77,6.78,30600.0,4.0978,4.1038,4.0978,4.1038,30600.0
2011-05-02 10:50:00,6.78,6.78,6.77,6.78,35000.0,4.1038,4.1038,4.0978,4.1038,35000.0
2011-05-02 10:55:00,6.78,6.78,6.77,6.78,28100.0,4.1038,4.1038,4.0978,4.1038,28100.0
2011-05-02 11:00:00,6.78,6.79,6.77,6.79,75300.0,4.1038,4.1099,4.0978,4.1099,75300.0
2011-05-02 11:05:00,6.79,6.8,6.78,6.8,62200.0,4.1099,4.1159,4.1038,4.1159,62200.0
2011-05-02 11:10:00,6.79,6.8,6.79,6.79,28800.0,4.1099,4.1159,4.1099,4.1099,28800.0
2011-05-02 11:15:00,6.79,6.8,6.79,6.79,22400.0,4.1099,4.1159,4.1099,4.1099,22400.0
2011-05-02 11:20:00,6.79,6.8,6.77,6.78,127400.0,4.1099,4.1159,4.0978,4.1038,127400.0
2011-05-02 11:25:00,6.77,6.78,6.77,6.78,69600.0,4.0978,4.1038,4.0978,4.1038,69600.0
2011-05-02 11:30:00,6.78,6.78,6.76,6.78,141500.0,4.1038,4.1038,4.0917,4.1038,141500.0
2011-05-02 11:35:00,6.78,6.79,6.77,6.79,81100.0,4.1038,4.1099,4.0978,4.1099,81100.0
2011-05-02 11:40:00,6.79,6.79,6.78,6.79,98500.0,4.1099,4.1099,4.1038,4.1099,98500.0
2011-05-02 11:45:00,6.79,6.8,6.77,6.78,199900.0,4.1099,4.1159,4.0978,4.1038,199900.0
2011-05-02 11:50:00,6.77,6.78,6.77,6.78,41000.0,4.0978,4.1038,4.0978,4.1038,41000.0
2011-05-02 11:55:00,6.77,6.78,6.76,6.77,161100.0,4.0978,4.1038,4.0917,4.0978,161100.0
2011-05-02 12:00:00,6.76,6.76,6.75,6.75,79500.0,4.0917,4.0917,4.0857,4.0857,79500.0
2011-05-02 12:05:00,6.75,6.76,6.75,6.75,47500.0,4.0857,4.0917,4.0857,4.0857,47500.0
2011-05-02 12:10:00,6.75,6.75,6.74,6.75,95000.0,4.0857,4.0857,4.0796,4.0857,95000.0
2011-05-02 12:15:00,6.75,6.78,6.74,6.78,391100.0,4.0857,4.1038,4.0796,4.1038,391100.0
2011-05-02 12:20:00,6.77,6.78,6.76,6.77,229800.0,4.0978,4.1038,4.0917,4.0978,229800.0
2011-05-02 12:25:00,6.77,6.77,6.75,6.75,83800.0,4.0978,4.0978,4.0857,4.0857,83800.0
2011-05-02 12:30:00,6.75,6.78,6.75,6.77,212500.0,4.0857,4.1038,4.0857,4.0978,212500.0
2011-05-02 12:35:00,6.76,6.77,6.76,6.76,42200.0,4.0917,4.0978,4.0917,4.0917,42200.0
2011-05-02 12:40:00,6.76,6.77,6.76,6.76,17300.0,4.0917,4.0978,4.0917,4.0917,17300.0
2011-05-02 12:45:00,6.76,6.77,6.76,6.76,9500.0,4.0917,4.0978,4.0917,4.0917,9500.0
2011-05-02 12:50:00,6.77,6.78,6.76,6.78,52700.0,4.0978,4.1038,4.0917,4.1038,52700.0
2011-05-02 12:55:00,6.78,6.79,6.77,6.79,67300.0,4.1038,4.1099,4.0978,4.1099,67300.0
2011-05-02 13:00:00,6.79,6.79,6.78,6.79,13300.0,4.1099,4.1099,4.1038,4.1099,13300.0
2011-05-02 13:05:00,6.78,6.79,6.78,6.79,80700.0,4.1038,4.1099,4.1038,4.1099,80700.0
2011-05-02 13:10:00,6.79,6.79,6.78,6.79,43500.0,4.1099,4.1099,4.1038,4.1099,43500.0
2011-05-02 13:15:00,6.79,6.79,6.78,6.78,18900.0,4.1099,4.1099,4.1038,4.1038,18900.0
2011-05-02 13:20:00,6.78,6.79,6.78,6.78,25200.0,4.1038,4.1099,4.1038,4.1038,25200.0
2011-05-02 13:25:00,6.78,6.79,6.78,6.79,32000.0,4.1038,4.1099,4.1038,4.1099,32000.0
2011-05-02 13:30:00,6.79,6.79,6.77,6.77,125500.0,4.1099,4.1099,4.0978,4.0978,125500.0
2011-05-02 13:35:00,6.77,6.78,6.77,6.77,10900.0,4.0978,4.1038,4.0978,4.0978,10900.0
2011-05-02 13:40:00,6.77,6.78,6.77,6.77,52500.0,4.0978,4.1038,4.0978,4.0978,52500.0
2011-05-02 13:45:00,6.78,6.78,6.77,6.78,37700.0,4.1038,4.1038,4.0978,4.1038,37700.0
2011-05-02 13:50:00,6.78,6.78,6.77,6.77,22300.0,4.1038,4.1038,4.0978,4.0978,22300.0
2011-05-02 13:55:00,6.78,6.78,6.77,6.78,58400.0,4.1038,4.1038,4.0978,4.1038,58400.0
2011-05-02 14:00:00,6.78,6.78,6.77,6.78,22000.0,4.1038,4.1038,4.0978,4.1038,22000.0
2011-05-02 14:05:00,6.77,6.78,6.77,6.78,30900.0,4.0978,4.1038,4.0978,4.1038,30900.0
2011-05-02 14:10:00,6.78,6.78,6.77,6.77,10400.0,4.1038,4.1038,4.0978,4.0978,10400.0
2011-05-02 14:15:00,6.77,6.78,6.77,6.78,33300.0,4.0978,4.1038,4.0978,4.1038,33300.0
2011-05-02 14:20:00,6.77,6.78,6.75,6.75,246200.0,4.0978,4.1038,4.0857,4.0857,246200.0
2011-05-02 14:25:00,6.76,6.76,6.75,6.76,45000.0,4.0917,4.0917,4.0857,4.0917,45000.0
2011-05-02 14:30:00,6.76,6.76,6.75,6.75,39800.0,4.0917,4.0917,4.0857,4.0857,39800.0
2011-05-02 14:35:00,6.76,6.76,6.75,6.75,55400.0,4.0917,4.0917,4.0857,4.0857,55400.0
2011-05-02 14:40:00,6.75,6.76,6.74,6.74,62200.0,4.0857,4.0917,4.0796,4.0796,62200.0
2011-05-02 14:45:00,6.74,6.75,6.74,6.74,89100.0,4.0796,4.0857,4.0796,4.0796,89100.0
2011-05-02 14:50:00,6.74,6.74,6.73,6.73,99500.0,4.0796,4.0796,4.0736,4.0736,99500.0
2011-05-02 14:55:00,6.73,6.74,6.72,6.72,122500.0,4.0736,4.0796,4.0675,4.0675,122500.0
2011-05-02 15:00:00,6.72,6.74,6.72,6.74,199900.0,4.0675,4.0796,4.0675,4.0796,199900.0
2011-05-02 15:05:00,6.74,6.76,6.73,6.76,116900.0,4.0796,4.0917,4.0736,4.0917,116900.0
2011-05-02 15:10:00,6.75,6.76,6.75,6.75,35500.0,4.0857,4.0917,4.0857,4.0857,35500.0
2011-05-02 15:15:00,6.75,6.76,6.75,6.75,32700.0,4.0857,4.0917,4.0857,4.0857,32700.0
2011-05-02 15:20:00,6.76,6.78,6.75,6.78,302100.0,4.0917,4.1038,4.0857,4.1038,302100.0
2011-05-02 15:25:00,6.78,6.78,6.75,6.77,235300.0,4.1038,4.1038,4.0857,4.0978,235300.0
2011-05-02 15:30:00,6.76,6.77,6.76,6.77,47100.0,4.0917,4.0978,4.0917,4.0978,47100.0
2011-05-02 15:35:00,6.76,6.78,6.76,6.77,448600.0,4.0917,4.1038,4.0917,4.0978,448600.0
2011-05-02 15:40:00,6.77,6.77,6.75,6.77,146100.0,4.0978,4.0978,4.0857,4.0978,146100.0
2011-05-02 15:45:00,6.77,6.79,6.75,6.78,377100.0,4.0978,4.1099,4.0857,4.1038,377100.0
2011-05-02 15:50:00,6.78,6.78,6.77,6.78,80600.0,4.1038,4.1038,4.0978,4.1038,80600.0
2011-05-02 15:55:00,6.78,6.78,6.76,6.77,470100.0,4.1038,4.1038,4.0917,4.0978,470100.0
2011-05-03 09:30:00,6.76,6.77,6.71,6.72,380900.0,4.0917,4.0978,4.0615,4.0675,380900.0
2011-05-03 09:35:00,6.72,6.73,6.7,6.72,487400.0,4.0675,4.0736,4.0554,4.0675,487400.0
2011-05-03 09:40:00,6.72,6.74,6.7,6.7,361600.0,4.0675,4.0796,4.0554,4.0554,361600.0
2011-05-03 09:45:00,6.71,6.71,6.7,6.7,115900.0,4.0615,4.0615,4.0554,4.0554,115900.0
2011-05-03 09:50:00,6.7,6.75,6.7,6.74,158400.0,4.0554,4.0857,4.0554,4.0796,158400.0
2011-05-03 09:55:00,6.75,6.8,6.74,6.79,294000.0,4.0857,4.1159,4.0796,4.1099,294000.0
2011-05-03 10:00:00,6.79,6.81,6.78,6.79,519400.0,4.1099,4.122,4.1038,4.1099,519400.0
2011-05-03 10:05:00,6.79,6.8,6.78,6.79,86100.0,4.1099,4.1159,4.1038,4.1099,86100.0
2011-05-03 10:10:00,6.79,6.8,6.76,6.79,141400.0,4.1099,4.1159,4.0917,4.1099,141400.0
2011-05-03 10:15:00,6.79,6.8,6.78,6.79,113800.0,4.1099,4.1159,4.1038,4.1099,113800.0
2011-05-03 10:20:00,6.79,6.8,6.78,6.79,52500.0,4.1099,4.1159,4.1038,4.1099,52500.0
2011-05-03 10:25:00,6.78,6.8,6.78,6.8,58700.0,4.1038,4.1159,4.1038,4.1159,58700.0
2011-05-03 10:30:00,6.79,6.8,6.79,6.8,13400.0,4.1099,4.1159,4.1099,4.1159,13400.0
2011-05-03 10:35:00,6.79,6.79,6.77,6.77,79900.0,4.1099,4.1099,4.0978,4.0978,79900.0
2011-05-03 10:40:00,6.77,6.78,6.77,6.77,23900.0,4.0978,4.1038,4.0978,4.0978,23900.0
2011-05-03 10:45:00,6.78,6.79,6.77,6.79,146400.0,4.1038,4.1099,4.0978,4.1099,146400.0
2011-05-03 10:50:00,6.79,6.79,6.78,6.79,18800.0,4.1099,4.1099,4.1038,4.1099,18800.0
2011-05-03 10:55:00,6.79,6.79,6.78,6.79,63800.0,4.1099,4.1099,4.1038,4.1099,63800.0
2011-05-03 11:00:00,6.79,6.79,6.78,6.79,62600.0,4.1099,4.1099,4.1038,4.1099,62600.0
2011-05-03 11:05:00,6.79,6.79,6.78,6.79,83600.0,4.1099,4.1099,4.1038,4.1099,83600.0
2011-05-03 11:10:00,6.79,6.79,6.78,6.79,126400.0,4.1099,4.1099,4.1038,4.1099,126400.0
2011-05-03 11:15:00,6.79,6.8,6.79,6.8,232200.0,4.1099,4.1159,4.1099,4.1159,232200.0
2011-05-03 11:20:00,6.8,6.81,6.79,6.8,159800.0,4.1159,4.122,4.1099,4.1159,159800.0
2011-05-03 11:25:00,6.81,6.81,6.79,6.79,140600.0,4.122,4.122,4.1099,4.1099,140600.0
2011-05-03 11:30:00,6.79,6.8,6.78,6.78,185100.0,4.1099,4.1159,4.1038,4.1038,185100.0
2011-05-03 11:35:00,6.78,6.79,6.77,6.79,212800.0,4.1038,4.1099,4.0978,4.1099,212800.0
2011-05-03 11:40:00,6.78,6.81,6.78,6.81,239800.0,4.1038,4.122,4.1038,4.122,239800.0
2011-05-03 11:45:00,6.81,6.81,6.78,6.8,281200.0,4.122,4.122,4.1038,4.1159,281200.0
2011-05-03 11:50:00,6.8,6.8,6.79,6.8,43100.0,4.1159,4.1159,4.1099,4.1159,43100.0
2011-05-03 11:55:00,6.8,6.8,6.79,6.8,55500.0,4.1159,4.1159,4.1099,4.1159,55500.0
2011-05-03 12:00:00,6.8,6.81,6.79,6.81,465600.0,4.1159,4.122,4.1099,4.122,465600.0
2011-05-03 12:05:00,6.81,6.83,6.81,6.83,598700.0,4.122,4.1341,4.122,4.1341,598700.0
2011-05-03 12:10:00,6.83,6.83,6.82,6.83,338500.0,4.1341,4.1341,4.128,4.1341,338500.0
2011-05-03 12:15:00,6.83,6.85,6.82,6.83,541800.0,4.1341,4.1462,4.128,4.1341,541800.0
2011-05-03 12:20:00,6.83,6.84,6.83,6.83,69300.0,4.1341,4.1401,4.1341,4.1341,69300.0
2011-05-03 12:25:00,6.83,6.85,6.82,6.85,433900.0,4.1341,4.1462,4.128,4.1462,433900.0
2011-05-03 12:30:00,6.84,6.88,6.84,6.87,338500.0,4.1401,4.1644,4.1401,4.1583,338500.0
2011-05-03 12:35:00,6.88,6.88,6.85,6.85,236000.0,4.1644,4.1644,4.1462,4.1462,236000.0
2011-05-03 12:40:00,6.86,6.86,6.84,6.84,85800.0,4.1522,4.1522,4.1401,4.1401,85800.0
2011-05-03 12:45:00,6.84,6.85,6.84,6.85,8000.0,4.1401,4.1462,4.1401,4.1462,8000.0
2011-05-03 12:50:00,6.85,6.85,6.83,6.84,233200.0,4.1462,4.1462,4.1341,4.1401,233200.0
2011-05-03 12:55:00,6.84,6.84,6.83,6.84,22200.0,4.1401,4.1401,4.1341,4.1401,22200.0
2011-05-03 13:00:00,6.83,6.85,6.82,6.82,154700.0,4.1341,4.1462,4.128,4.128,154700.0
2011-05-03 13:05:00,6.83,6.83,6.81,6.82,71000.0,4.1341,4.1341,4.122,4.128,71000.0
2011-05-03 13:10:00,6.83,6.83,6.82,6.83,14300.0,4.1341,4.1341,4.128,4.1341,14300.0
2011-05-03 13:15:00,6.83,6.83,6.82,6.82,39200.0,4.1341,4.1341,4.128,4.128,39200.0
2011-05-03 13:20:00,6.82,6.83,6.82,6.83,11600.0,4.128,4.1341,4.128,4.1341,11600.0
2011-05-03 13:25:00,6.83,6.83,6.81,6.81,139800.0,4.1341,4.1341,4.122,4.122,139800.0
2011-05-03 13:30:00,6.81,6.83,6.81,6.83,71300.0,4.122,4.1341,4.122,4.1341,71300.0
2011-05-03 13:35:00,6.83,6.85,6.82,6.84,269000.0,4.1341,4.1462,4.128,4.1401,269000.0
2011-05-03 13:40:00,6.85,6.85,6.83,6.83,75000.0,4.1462,4.1462,4.1341,4.1341,75000.0
2011-05-03 13:45:00,6.83,6.84,6.82,6.83,90600.0,4.1341,4.1401,4.128,4.1341,90600.0
2011-05-03 13:50:00,6.83,6.85,6.83,6.85,43900.0,4.1341,4.1462,4.1341,4.1462,43900.0
2011-05-03 13:55:00,6.84,6.85,6.84,6.85,17400.0,4.1401,4.1462,4.1401,4.1462,17400.0
2011-05-03 14:00:00,6.85,6.85,6.82,6.82,185500.0,4.1462,4.1462,4.128,4.128,185500.0
2011-05-03 14:05:00,6.82,6.83,6.81,6.81,113200.0,4.128,4.1341,4.122,4.122,113200.0
2011-05-03 14:10:00,6.82,6.82,6.79,6.79,249700.0,4.128,4.128,4.1099,4.1099,249700.0
2011-05-03 14:15:00,6.79,6.82,6.79,6.81,131200.0,4.1099,4.128,4.1099,4.122,131200.0
2011-05-03 14:20:00,6.81,6.83,6.8,6.81,123700.0,4.122,4.1341,4.1159,4.122,123700.0
2011-05-03 14:25:00,6.81,6.84,6.81,6.84,120900.0,4.122,4.1401,4.122,4.1401,120900.0
2011-05-03 14:30:00,6.83,6.84,6.83,6.83,56500.0,4.1341,4.1401,4.1341,4.1341,56500.0
2011-05-03 14:35:00,6.83,6.84,6.8,6.81,205600.0,4.1341,4.1401,4.1159,4.122,205600.0
2011-05-03 14:40:00,6.82,6.85,6.81,6.83,201600.0,4.128,4.1462,4.122,4.1341,201600.0
2011-05-03 14:45:00,6.83,6.84,6.83,6.83,122100.0,4.1341,4.1401,4.1341,4.1341,122100.0
2011-05-03 14:50:00,6.83,6.86,6.83,6.84,306400.0,4.1341,4.1522,4.1341,4.1401,306400.0
2011-05-03 14:55:00,6.84,6.84,6.83,6.83,87300.0,4.1401,4.1401,4.1341,4.1341,87300.0
2011-05-03 15:00:00,6.83,6.84,6.83,6.83,30400.0,4.1341,4.1401,4.1341,4.1341,30400.0
2011-05-03 15:05:00,6.83,6.84,6.83,6.83,21400.0,4.1341,4.1401,4.1341,4.1341,21400.0
2011-05-03 15:10:00,6.83,6.83,6.81,6.81,159000.0,4.1341,4.1341,4.122,4.122,159000.0
2011-05-03 15:15:00,6.81,6.84,6.81,6.83,176400.0,4.122,4.1401,4.122,4.1341,176400.0
2011-05-03 15:20:00,6.84,6.85,6.83,6.85,175200.0,4.1401,4.1462,4.1341,4.1462,175200.0
2011-05-03 15:25:00,6.85,6.85,6.83,6.85,174800.0,4.1462,4.1462,4.1341,4.1462,174800.0
2011-05-03 15:30:00,6.85,6.85,6.84,6.85,45800.0,4.1462,4.1462,4.1401,4.1462,45800.0
2011-05-03 15:35:00,6.85,6.85,6.83,6.84,57700.0,4.1462,4.1462,4.1341,4.1401,57700.0
2011-05-03 15:40:00,6.84,6.85,6.83,6.85,298100.0,4.1401,4.1462,4.1341,4.1462,298100.0
2011-05-03 15:45:00,6.85,6.85,6.8,6.81,447000.0,4.1462,4.1462,4.1159,4.122,447000.0
2011-05-03 15:50:00,6.81,6.85,6.81,6.85,278000.0,4.122,4.1462,4.122,4.1462,278000.0
2011-05-03 15:55:00,6.85,6.85,6.84,6.85,366300.0,4.1462,4.1462,4.1401,4.1462,366300.0
2011-05-04 09:30:00,6.85,6.87,6.83,6.85,357500.0,4.1462,4.1583,4.1341,4.1462,357500.0
2011-05-04 09:35:00,6.85,6.86,6.8,6.84,431400.0,4.1462,4.1522,4.1159,4.1401,431400.0
2011-05-04 09:40:00,6.84,6.84,6.75,6.77,482900.0,4.1401,4.1401,4.0857,4.0978,482900.0
2011-05-04 09:45:00,6.77,6.79,6.77,6.78,112500.0,4.0978,4.1099,4.0978,4.1038,112500.0
2011-05-04 09:50:00,6.78,6.79,6.74,6.77,369800.0,4.1038,4.1099,4.0796,4.0978,369800.0
2011-05-04 09:55:00,6.77,6.81,6.73,6.76,289000.0,4.0978,4.122,4.0736,4.0917,289000.0
2011-05-04 10:00:00,6.76,6.77,6.72,6.75,508800.0,4.0917,4.0978,4.0675,4.0857,508800.0
2011-05-04 10:05:00,6.75,6.76,6.7,6.72,215700.0,4.0857,4.0917,4.0554,4.0675,215700.0
2011-05-04 10:10:00,6.72,6.76,6.71,6.75,511000.0,4.0675,4.0917,4.0615,4.0857,511000.0
2011-05-04 10:15:00,6.76,6.77,6.74,6.77,225400.0,4.0917,4.0978,4.0796,4.0978,225400.0
2011-05-04 10:20:00,6.77,6.78,6.75,6.76,150500.0,4.0978,4.1038,4.0857,4.0917,150500.0
2011-05-04 10:25:00,6.76,6.77,6.74,6.75,514900.0,4.0917,4.0978,4.0796,4.0857,514900.0
2011-05-04 10:30:00,6.76,6.78,6.75,6.77,168300.0,4.0917,4.1038,4.0857,4.0978,168300.0
2011-05-04 10:35:00,6.77,6.79,6.76,6.78,260100.0,4.0978,4.1099,4.0917,4.1038,260100.0
2011-05-04 10:40:00,6.78,6.79,6.77,6.77,761900.0,4.1038,4.1099,4.0978,4.0978,761900.0
2011-05-04 10:45:00,6.78,6.79,6.77,6.77,212000.0,4.1038,4.1099,4.0978,4.0978,212000.0
2011-05-04 10:50:00,6.77,6.79,6.77,6.79,147800.0,4.0978,4.1099,4.0978,4.1099,147800.0
2011-05-04 10:55:00,6.79,6.8,6.78,6.8,152900.0,4.1099,4.1159,4.1038,4.1159,152900.0
2011-05-04 11:00:00,6.79,6.8,6.77,6.78,227100.0,4.1099,4.1159,4.0978,4.1038,227100.0
2011-05-04 11:05:00,6.79,6.79,6.77,6.78,57400.0,4.1099,4.1099,4.0978,4.1038,57400.0
2011-05-04 11:10:00,6.78,6.79,6.76,6.78,171000.0,4.1038,4.1099,4.0917,4.1038,171000.0
2011-05-04 11:15:00,6.78,6.78,6.73,6.75,570400.0,4.1038,4.1038,4.0736,4.0857,570400.0
2011-05-04 11:20:00,6.75,6.77,6.75,6.77,219000.0,4.0857,4.0978,4.0857,4.0978,219000.0
2011-05-04 11:25:00,6.77,6.79,6.76,6.77,245100.0,4.0978,4.1099,4.0917,4.0978,245100.0
2011-05-04 11:30:00,6.78,6.78,6.77,6.78,39400.0,4.1038,4.1038,4.0978,4.1038,39400.0
2011-05-04 11:35:00,6.78,6.79,6.77,6.79,47800.0,4.1038,4.1099,4.0978,4.1099,47800.0
2011-05-04 11:40:00,6.79,6.79,6.77,6.79,140200.0,4.1099,4.1099,4.0978,4.1099,140200.0
2011-05-04 11:45:00,6.79,6.79,6.78,6.78,44400.0,4.1099,4.1099,4.1038,4.1038,44400.0
2011-05-04 11:50:00,6.79,6.79,6.77,6.78,184700.0,4.1099,4.1099,4.0978,4.1038,184700.0
2011-05-04 11:55:00,6.78,6.79,6.77,6.79,98100.0,4.1038,4.1099,4.0978,4.1099,98100.0
2011-05-04 12:00:00,6.79,6.79,6.78,6.79,54600.0,4.1099,4.1099,4.1038,4.1099,54600.0
2011-05-04 12:05:00,6.79,6.79,6.78,6.79,20600.0,4.1099,4.1099,4.1038,4.1099,20600.0
2011-05-04 12:10:00,6.79,6.79,6.77,6.78,135300.0,4.1099,4.1099,4.0978,4.1038,135300.0
2011-05-04 12:15:00,6.78,6.78,6.77,6.78,40700.0,4.1038,4.1038,4.0978,4.1038,40700.0
2011-05-04 12:20:00,6.78,6.78,6.76,6.77,58300.0,4.1038,4.1038,4.0917,4.0978,58300.0
2011-05-04 12:25:00,6.77,6.78,6.75,6.76,292700.0,4.0978,4.1038,4.0857,4.0917,292700.0
2011-05-04 12:30:00,6.76,6.77,6.76,6.77,37100.0,4.0917,4.0978,4.0917,4.0978,37100.0
2011-05-04 12:35:00,6.77,6.78,6.76,6.77,83200.0,4.0978,4.1038,4.0917,4.0978,83200.0
2011-05-04 12:40:00,6.78,6.78,6.77,6.77,63700.0,4.1038,4.1038,4.0978,4.0978,63700.0
2011-05-04 12:45:00,6.78,6.78,6.74,6.76,995100.0,4.1038,4.1038,4.0796,4.0917,995100.0
2011-05-04 12:50:00,6.76,6.76,6.73,6.74,655000.0,4.0917,4.0917,4.0736,4.0796,655000.0
2011-05-04 12:55:00,6.75,6.75,6.73,6.74,274900.0,4.0857,4.0857,4.0736,4.0796,274900.0
2011-05-04 13:00:00,6.74,6.75,6.73,6.75,185800.0,4.0796,4.0857,4.0736,4.0857,185800.0
2011-05-04 13:05:00,6.75,6.75,6.74,6.75,26100.0,4.0857,4.0857,4.0796,4.0857,26100.0
2011-05-04 13:10:00,6.75,6.75,6.74,6.75,12600.0,4.0857,4.0857,4.0796,4.0857,12600.0
2011-05-04 13:15:00,6.75,6.75,6.74,6.75,42100.0,4.0857,4.0857,4.0796,4.0857,42100.0
2011-05-04 13:20:00,6.75,6.75,6.74,6.75,118800.0,4.0857,4.0857,4.0796,4.0857,118800.0
2011-05-04 13:25:00,6.75,6.75,6.74,6.75,10000.0,4.0857,4.0857,4.0796,4.0857,10000.0
2011-05-04 13:30:00,6.75,6.75,6.74,6.74,60700.0,4.0857,4.0857,4.0796,4.0796,60700.0
2011-05-04 13:35:00,6.75,6.76,6.74,6.76,94500.0,4.0857,4.0917,4.0796,4.0917,94500.0
2011-05-04 13:40:00,6.76,6.76,6.75,6.76,19000.0,4.0917,4.0917,4.0857,4.0917,19000.0
2011-05-04 13:45:00,6.76,6.76,6.75,6.76,9800.0,4.0917,4.0917,4.0857,4.0917,9800.0
2011-05-04 13:50:00,6.76,6.77,6.75,6.77,137700.0,4.0917,4.0978,4.0857,4.0978,137700.0
2011-05-04 13:55:00,6.77,6.77,6.76,6.77,26100.0,4.0978,4.0978,4.0917,4.0978,26100.0
2011-05-04 14:00:00,6.77,6.77,6.74,6.75,141500.0,4.0978,4.0978,4.0796,4.0857,141500.0
2011-05-04 14:05:00,6.75,6.75,6.74,6.75,29100.0,4.0857,4.0857,4.0796,4.0857,29100.0
2011-05-04 14:10:00,6.75,6.76,6.74,6.75,66200.0,4.0857,4.0917,4.0796,4.0857,66200.0
2011-05-04 14:15:00,6.75,6.76,6.75,6.76,73600.0,4.0857,4.0917,4.0857,4.0917,73600.0
2011-05-04 14:20:00,6.76,6.77,6.76,6.77,38400.0,4.0917,4.0978,4.0917,4.0978,38400.0
2011-05-04 14:25:00,6.77,6.78,6.77,6.77,62000.0,4.0978,4.1038,4.0978,4.0978,62000.0
2011-05-04 14:30:00,6.77,6.78,6.76,6.77,129300.0,4.0978,4.1038,4.0917,4.0978,129300.0
2011-05-04 14:35:00,6.77,6.77,6.75,6.77,196800.0,4.0978,4.0978,4.0857,4.0978,196800.0
2011-05-04 14:40:00,6.77,6.78,6.76,6.77,198900.0,4.0978,4.1038,4.0917,4.0978,198900.0
2011-05-04 14:45:00,6.77,6.78,6.76,6.78,171500.0,4.0978,4.1038,4.0917,4.1038,171500.0
2011-05-04 14:50:00,6.78,6.78,6.77,6.77,22600.0,4.1038,4.1038,4.0978,4.0978,22600.0
2011-05-04 14:55:00,6.78,6.78,6.77,6.77,83100.0,4.1038,4.1038,4.0978,4.0978,83100.0
2011-05-04 15:00:00,6.77,6.79,6.76,6.76,217200.0,4.0978,4.1099,4.0917,4.0917,217200.0
2011-05-04 15:05:00,6.77,6.77,6.76,6.76,58900.0,4.0978,4.0978,4.0917,4.0917,58900.0
2011-05-04 15:10:00,6.76,6.77,6.76,6.76,76800.0,4.0917,4.0978,4.0917,4.0917,76800.0
2011-05-04 15:15:00,6.76,6.77,6.76,6.77,59500.0,4.0917,4.0978,4.0917,4.0978,59500.0
2011-05-04 15:20:00,6.77,6.77,6.76,6.76,27600.0,4.0978,4.0978,4.0917,4.0917,27600.0
2011-05-04 15:25:00,6.77,6.79,6.76,6.79,136100.0,4.0978,4.1099,4.0917,4.1099,136100.0
2011-05-04 15:30:00,6.79,6.79,6.78,6.79,25100.0,4.1099,4.1099,4.1038,4.1099,25100.0
2011-05-04 15:35:00,6.79,6.79,6.77,6.77,117700.0,4.1099,4.1099,4.0978,4.0978,117700.0
2011-05-04 15:40:00,6.78,6.78,6.76,6.77,107400.0,4.1038,4.1038,4.0917,4.0978,107400.0
2011-05-04 15:45:00,6.76,6.77,6.75,6.76,191700.0,4.0917,4.0978,4.0857,4.0917,191700.0
2011-05-04 15:50:00,6.75,6.76,6.75,6.75,105300.0,4.0857,4.0917,4.0857,4.0857,105300.0
2011-05-04 15:55:00,6.76,6.77,6.75,6.76,461200.0,4.0917,4.0978,4.0857,4.0917,461200.0
2011-05-05 09:30:00,6.72,6.75,6.71,6.72,126300.0,4.0675,4.0857,4.0615,4.0675,126300.0
2011-05-05 09:35:00,6.73,6.74,6.71,6.73,117100.0,4.0736,4.0796,4.0615,4.0736,117100.0
2011-05-05 09:40:00,6.74,6.76,6.73,6.74,698100.0,4.0796,4.0917,4.0736,4.0796,698100.0
2011-05-05 09:45:00,6.75,6.77,6.74,6.75,255700.0,4.0857,4.0978,4.0796,4.0857,255700.0
2011-05-05 09:50:00,6.74,6.75,6.73,6.74,361500.0,4.0796,4.0857,4.0736,4.0796,361500.0
2011-05-05 09:55:00,6.74,6.74,6.71,6.73,101900.0,4.0796,4.0796,4.0615,4.0736,101900.0
2011-05-05 10:00:00,6.72,6.73,6.7,6.71,178300.0,4.0675,4.0736,4.0554,4.0615,178300.0
2011-05-05 10:05:00,6.7,6.71,6.69,6.7,204700.0,4.0554,4.0615,4.0493,4.0554,204700.0
2011-05-05 10:10:00,6.7,6.72,6.69,6.71,240100.0,4.0554,4.0675,4.0493,4.0615,240100.0
2011-05-05 10:15:00,6.72,6.72,6.7,6.71,466700.0,4.0675,4.0675,4.0554,4.0615,466700.0
2011-05-05 10:20:00,6.71,6.71,6.66,6.66,619400.0,4.0615,4.0615,4.0312,4.0312,619400.0
2011-05-05 10:25:00,6.67,6.71,6.66,6.71,275700.0,4.0372,4.0615,4.0312,4.0615,275700.0
2011-05-05 10:30:00,6.7,6.71,6.67,6.68,490100.0,4.0554,4.0615,4.0372,4.0433,490100.0
2011-05-05 10:35:00,6.67,6.71,6.67,6.7,172900.0,4.0372,4.0615,4.0372,4.0554,172900.0
2011-05-05 10:40:00,6.7,6.71,6.69,6.7,57500.0,4.0554,4.0615,4.0493,4.0554,57500.0
2011-05-05 10:45:00,6.7,6.7,6.69,6.69,32400.0,4.0554,4.0554,4.0493,4.0493,32400.0
2011-05-05 10:50:00,6.7,6.7,6.68,6.69,59100.0,4.0554,4.0554,4.0433,4.0493,59100.0
2011-05-05 10:55:00,6.69,6.7,6.68,6.7,69600.0,4.0493,4.0554,4.0433,4.0554,69600.0
2011-05-05 11:00:00,6.69,6.7,6.68,6.7,159700.0,4.0493,4.0554,4.0433,4.0554,159700.0
2011-05-05 11:05:00,6.7,6.7,6.67,6.68,266300.0,4.0554,4.0554,4.0372,4.0433,266300.0
2011-05-05 11:10:00,6.68,6.68,6.66,6.68,371100.0,4.0433,4.0433,4.0312,4.0433,371100.0
2011-05-05 11:15:00,6.68,6.7,6.67,6.69,163700.0,4.0433,4.0554,4.0372,4.0493,163700.0
2011-05-05 11:20:00,6.69,6.69,6.68,6.69,35000.0,4.0493,4.0493,4.0433,4.0493,35000.0
2011-05-05 11:25:00,6.69,6.7,6.68,6.7,49600.0,4.0493,4.0554,4.0433,4.0554,49600.0
2011-05-05 11:30:00,6.69,6.7,6.69,6.69,18000.0,4.0493,4.0554,4.0493,4.0493,18000.0
2011-05-05 11:35:00,6.7,6.71,6.69,6.71,87400.0,4.0554,4.0615,4.0493,4.0615,87400.0
2011-05-05 11:40:00,6.71,6.73,6.69,6.7,170700.0,4.0615,4.0736,4.0493,4.0554,170700.0
2011-05-05 11:45:00,6.7,6.74,6.69,6.74,319800.0,4.0554,4.0796,4.0493,4.0796,319800.0
2011-05-05 11:50:00,6.74,6.74,6.71,6.71,154100.0,4.0796,4.0796,4.0615,4.0615,154100.0
2011-05-05 11:55:00,6.71,6.72,6.71,6.72,67800.0,4.0615,4.0675,4.0615,4.0675,67800.0
2011-05-05 12:00:00,6.71,6.73,6.71,6.72,124500.0,4.0615,4.0736,4.0615,4.0675,124500.0
2011-05-05 12:05:00,6.71,6.72,6.7,6.72,97000.0,4.0615,4.0675,4.0554,4.0675,97000.0
2011-05-05 12:10:00,6.72,6.72,6.7,6.71,62600.0,4.0675,4.0675,4.0554,4.0615,62600.0
2011-05-05 12:15:00,6.71,6.72,6.7,6.72,41200.0,4.0615,4.0675,4.0554,4.0675,41200.0
2011-05-05 12:20:00,6.72,6.72,6.71,6.72,90100.0,4.0675,4.0675,4.0615,4.0675,90100.0
2011-05-05 12:25:00,6.71,6.72,6.71,6.72,11500.0,4.0615,4.0675,4.0615,4.0675,11500.0
2011-05-05 12:30:00,6.72,6.72,6.71,6.72,24600.0,4.0675,4.0675,4.0615,4.0675,24600.0
2011-05-05 12:35:00,6.71,6.72,6.71,6.72,27000.0,4.0615,4.0675,4.0615,4.0675,27000.0
2011-05-05 12:40:00,6.71,6.72,6.7,6.71,101900.0,4.0615,4.0675,4.0554,4.0615,101900.0
2011-05-05 12:45:00,6.71,6.71,6.7,6.71,10700.0,4.0615,4.0615,4.0554,4.0615,10700.0
2011-05-05 12:50:00,6.71,6.71,6.7,6.71,25700.0,4.0615,4.0615,4.0554,4.0615,25700.0
2011-05-05 12:55:00,6.7,6.72,6.7,6.72,40700.0,4.0554,4.0675,4.0554,4.0675,40700.0
2011-05-05 13:00:00,6.72,6.73,6.71,6.73,28800.0,4.0675,4.0736,4.0615,4.0736,28800.0
2011-05-05 13:05:00,6.73,6.73,6.71,6.72,111800.0,4.0736,4.0736,4.0615,4.0675,111800.0
2011-05-05 13:10:00,6.72,6.72,6.71,6.72,11900.0,4.0675,4.0675,4.0615,4.0675,11900.0
2011-05-05 13:15:00,6.72,6.72,6.71,6.72,26300.0,4.0675,4.0675,4.0615,4.0675,26300.0
2011-05-05 13:20:00,6.72,6.72,6.71,6.72,12000.0,4.0675,4.0675,4.0615,4.0675,12000.0
2011-05-05 13:25:00,6.71,6.72,6.71,6.72,9400.0,4.0615,4.0675,4.0615,4.0675,9400.0
2011-05-05 13:30:00,6.72,6.72,6.71,6.72,20200.0,4.0675,4.0675,4.0615,4.0675,20200.0
2011-05-05 13:35:00,6.72,6.72,6.71,6.72,10300.0,4.0675,4.0675,4.0615,4.0675,10300.0
2011-05-05 13:40:00,6.71,6.72,6.7,6.71,210800.0,4.0615,4.0675,4.0554,4.0615,210800.0
2011-05-05 13:45:00,6.72,6.72,6.71,6.72,135000.0,4.0675,4.0675,4.0615,4.0675,135000.0
2011-05-05 13:50:00,6.71,6.72,6.71,6.72,27000.0,4.0615,4.0675,4.0615,4.0675,27000.0
2011-05-05 13:55:00,6.71,6.73,6.71,6.73,73600.0,4.0615,4.0736,4.0615,4.0736,73600.0
2011-05-05 14:00:00,6.73,6.73,6.71,6.72,71400.0,4.0736,4.0736,4.0615,4.0675,71400.0
2011-05-05 14:05:00,6.72,6.72,6.7,6.7,94200.0,4.0675,4.0675,4.0554,4.0554,94200.0
2011-05-05 14:10:00,6.7,6.71,6.68,6.69,284200.0,4.0554,4.0615,4.0433,4.0493,284200.0
2011-05-05 14:15:00,6.69,6.69,6.68,6.69,68500.0,4.0493,4.0493,4.0433,4.0493,68500.0
2011-05-05 14:20:00,6.69,6.71,6.69,6.7,161800.0,4.0493,4.0615,4.0493,4.0554,161800.0
2011-05-05 14:25:00,6.7,6.7,6.69,6.7,57500.0,4.0554,4.0554,4.0493,4.0554,57500.0
2011-05-05 14:30:00,6.7,6.7,6.69,6.7,29100.0,4.0554,4.0554,4.0493,4.0554,29100.0
2011-05-05 14:35:00,6.7,6.7,6.69,6.7,41600.0,4.0554,4.0554,4.0493,4.0554,41600.0
2011-05-05 14:40:00,6.69,6.7,6.69,6.7,56100.0,4.0493,4.0554,4.0493,4.0554,56100.0
2011-05-05 14:45:00,6.7,6.7,6.69,6.7,35300.0,4.0554,4.0554,4.0493,4.0554,35300.0
2011-05-05 14:50:00,6.69,6.7,6.68,6.69,109900.0,4.0493,4.0554,4.0433,4.0493,109900.0
2011-05-05 14:55:00,6.69,6.69,6.67,6.68,202500.0,4.0493,4.0493,4.0372,4.0433,202500.0
2011-05-05 15:00:00,6.67,6.68,6.66,6.67,180700.0,4.0372,4.0433,4.0312,4.0372,180700.0
2011-05-05 15:05:00,6.68,6.68,6.66,6.66,162200.0,4.0433,4.0433,4.0312,4.0312,162200.0
2011-05-05 15:10:00,6.66,6.67,6.65,6.67,177400.0,4.0312,4.0372,4.0251,4.0372,177400.0
2011-05-05 15:15:00,6.67,6.68,6.65,6.65,155800.0,4.0372,4.0433,4.0251,4.0251,155800.0
2011-05-05 15:20:00,6.66,6.66,6.62,6.62,279900.0,4.0312,4.0312,4.007,4.007,279900.0
2011-05-05 15:25:00,6.62,6.64,6.61,6.62,366800.0,4.007,4.0191,4.0009,4.007,366800.0
2011-05-05 15:30:00,6.61,6.64,6.61,6.63,180100.0,4.0009,4.0191,4.0009,4.013,180100.0
2011-05-05 15:35:00,6.64,6.66,6.62,6.65,785000.0,4.0191,4.0312,4.007,4.0251,785000.0
2011-05-05 15:40:00,6.65,6.66,6.63,6.66,165800.0,4.0251,4.0312,4.013,4.0312,165800.0
2011-05-05 15:45:00,6.66,6.67,6.65,6.66,158100.0,4.0312,4.0372,4.0251,4.0312,158100.0
2011-05-05 15:50:00,6.66,6.67,6.65,6.66,249000.0,4.0312,4.0372,4.0251,4.0312,249000.0
2011-05-05 15:55:00,6.66,6.68,6.65,6.65,872100.0,4.0312,4.0433,4.0251,4.0251,872100.0
2011-05-06 09:30:00,6.73,6.74,6.7,6.72,193700.0,4.0736,4.0796,4.0554,4.0675,193700.0
2011-05-06 09:35:00,6.72,6.72,6.68,6.68,186000.0,4.0675,4.0675,4.0433,4.0433,186000.0
2011-05-06 09:40:00,6.69,6.72,6.68,6.7,180800.0,4.0493,4.0675,4.0433,4.0554,180800.0
2011-05-06 09:45:00,6.7,6.73,6.69,6.71,337700.0,4.0554,4.0736,4.0493,4.0615,337700.0
2011-05-06 09:50:00,6.71,6.71,6.69,6.69,39200.0,4.0615,4.0615,4.0493,4.0493,39200.0
2011-05-06 09:55:00,6.69,6.7,6.69,6.7,27700.0,4.0493,4.0554,4.0493,4.0554,27700.0
2011-05-06 10:00:00,6.7,6.7,6.69,6.7,18500.0,4.0554,4.0554,4.0493,4.0554,18500.0
2011-05-06 10:05:00,6.69,6.7,6.67,6.68,85500.0,4.0493,4.0554,4.0372,4.0433,85500.0
2011-05-06 10:10:00,6.68,6.69,6.67,6.68,59800.0,4.0433,4.0493,4.0372,4.0433,59800.0
2011-05-06 10:15:00,6.68,6.68,6.66,6.67,91700.0,4.0433,4.0433,4.0312,4.0372,91700.0
2011-05-06 10:20:00,6.67,6.68,6.66,6.68,70700.0,4.0372,4.0433,4.0312,4.0433,70700.0
2011-05-06 10:25:00,6.68,6.68,6.66,6.66,43400.0,4.0433,4.0433,4.0312,4.0312,43400.0
2011-05-06 10:30:00,6.66,6.67,6.66,6.66,62200.0,4.0312,4.0372,4.0312,4.0312,62200.0
2011-05-06 10:35:00,6.67,6.69,6.65,6.66,274900.0,4.0372,4.0493,4.0251,4.0312,274900.0
2011-05-06 10:40:00,6.66,6.67,6.66,6.67,43400.0,4.0312,4.0372,4.0312,4.0372,43400.0
2011-05-06 10:45:00,6.66,6.67,6.66,6.67,31400.0,4.0312,4.0372,4.0312,4.0372,31400.0
2011-05-06 10:50:00,6.67,6.68,6.66,6.67,811000.0,4.0372,4.0433,4.0312,4.0372,811000.0
2011-05-06 10:55:00,6.68,6.68,6.66,6.67,653500.0,4.0433,4.0433,4.0312,4.0372,653500.0
2011-05-06 11:00:00,6.67,6.68,6.66,6.68,338300.0,4.0372,4.0433,4.0312,4.0433,338300.0
2011-05-06 11:05:00,6.68,6.68,6.67,6.67,11800.0,4.0433,4.0433,4.0372,4.0372,11800.0
2011-05-06 11:10:00,6.67,6.7,6.67,6.7,338400.0,4.0372,4.0554,4.0372,4.0554,338400.0
2011-05-06 11:15:00,6.7,6.72,6.68,6.71,210200.0,4.0554,4.0675,4.0433,4.0615,210200.0
2011-05-06 11:20:00,6.72,6.72,6.71,6.71,95800.0,4.0675,4.0675,4.0615,4.0615,95800.0
2011-05-06 11:25:00,6.71,6.71,6.7,6.7,44500.0,4.0615,4.0615,4.0554,4.0554,44500.0
2011-05-06 11:30:00,6.7,6.71,6.7,6.71,8300.0,4.0554,4.0615,4.0554,4.0615,8300.0
2011-05-06 11:35:00,6.71,6.71,6.7,6.7,17300.0,4.0615,4.0615,4.0554,4.0554,17300.0
2011-05-06 11:40:00,6.7,6.71,6.69,6.69,79700.0,4.0554,4.0615,4.0493,4.0493,79700.0
2011-05-06 11:45:00,6.7,6.71,6.69,6.71,73900.0,4.0554,4.0615,4.0493,4.0615,73900.0
2011-05-06 11:50:00,6.71,6.71,6.7,6.71,25600.0,4.0615,4.0615,4.0554,4.0615,25600.0
2011-05-06 11:55:00,6.71,6.71,6.69,6.71,81000.0,4.0615,4.0615,4.0493,4.0615,81000.0
2011-05-06 12:00:00,6.71,6.71,6.7,6.71,22200.0,4.0615,4.0615,4.0554,4.0615,22200.0
2011-05-06 12:05:00,6.7,6.7,6.68,6.68,59200.0,4.0554,4.0554,4.0433,4.0433,59200.0
2011-05-06 12:10:00,6.68,6.69,6.68,6.68,12100.0,4.0433,4.0493,4.0433,4.0433,12100.0
2011-05-06 12:15:00,6.68,6.69,6.68,6.68,32700.0,4.0433,4.0493,4.0433,4.0433,32700.0
2011-05-06 12:20:00,6.68,6.69,6.68,6.69,8100.0,4.0433,4.0493,4.0433,4.0493,8100.0
2011-05-06 12:25:00,6.68,6.7,6.68,6.68,96900.0,4.0433,4.0554,4.0433,4.0433,96900.0
2011-05-06 12:30:00,6.68,6.7,6.68,6.69,61900.0,4.0433,4.0554,4.0433,4.0493,61900.0
2011-05-06 12:35:00,6.7,6.7,6.68,6.68,64800.0,4.0554,4.0554,4.0433,4.0433,64800.0
2011-05-06 12:40:00,6.68,6.69,6.66,6.66,274600.0,4.0433,4.0493,4.0312,4.0312,274600.0
2011-05-06 12:45:00,6.66,6.67,6.65,6.66,35400.0,4.0312,4.0372,4.0251,4.0312,35400.0
2011-05-06 12:50:00,6.66,6.67,6.65,6.67,60400.0,4.0312,4.0372,4.0251,4.0372,60400.0
2011-05-06 12:55:00,6.67,6.68,6.67,6.68,26400.0,4.0372,4.0433,4.0372,4.0433,26400.0
2011-05-06 13:00:00,6.68,6.68,6.67,6.68,3200.0,4.0433,4.0433,4.0372,4.0433,3200.0
2011-05-06 13:05:00,6.68,6.68,6.67,6.68,8000.0,4.0433,4.0433,4.0372,4.0433,8000.0
2011-05-06 13:10:00,6.68,6.68,6.65,6.65,77800.0,4.0433,4.0433,4.0251,4.0251,77800.0
2011-05-06 13:15:00,6.65,6.65,6.62,6.63,143600.0,4.0251,4.0251,4.007,4.013,143600.0
2011-05-06 13:20:00,6.62,6.64,6.62,6.63,141500.0,4.007,4.0191,4.007,4.013,141500.0
2011-05-06 13:25:00,6.63,6.64,6.63,6.63,106500.0,4.013,4.0191,4.013,4.013,106500.0
2011-05-06 13:30:00,6.64,6.64,6.63,6.63,48200.0,4.0191,4.0191,4.013,4.013,48200.0
2011-05-06 13:35:00,6.64,6.64,6.62,6.62,62600.0,4.0191,4.0191,4.007,4.007,62600.0
2011-05-06 13:40:00,6.62,6.63,6.6,6.61,151800.0,4.007,4.013,3.9949,4.0009,151800.0
2011-05-06 13:45:00,6.6,6.62,6.57,6.61,1142000.0,3.9949,4.007,3.9767,4.0009,1142000.0
2011-05-06 13:50:00,6.61,6.64,6.61,6.64,151000.0,4.0009,4.0191,4.0009,4.0191,151000.0
2011-05-06 13:55:00,6.63,6.64,6.63,6.64,376100.0,4.013,4.0191,4.013,4.0191,376100.0
2011-05-06 14:00:00,6.63,6.64,6.63,6.64,124200.0,4.013,4.0191,4.013,4.0191,124200.0
2011-05-06 14:05:00,6.64,6.67,6.64,6.67,186100.0,4.0191,4.0372,4.0191,4.0372,186100.0
2011-05-06 14:10:00,6.67,6.69,6.67,6.67,108800.0,4.0372,4.0493,4.0372,4.0372,108800.0
2011-05-06 14:15:00,6.67,6.68,6.66,6.67,108000.0,4.0372,4.0433,4.0312,4.0372,108000.0
2011-05-06 14:20:00,6.67,6.67,6.63,6.63,168400.0,4.0372,4.0372,4.013,4.013,168400.0
2011-05-06 14:25:00,6.64,6.64,6.63,6.64,20200.0,4.0191,4.0191,4.013,4.0191,20200.0
2011-05-06 14:30:00,6.63,6.64,6.63,6.63,53200.0,4.013,4.0191,4.013,4.013,53200.0
2011-05-06 14:35:00,6.64,6.64,6.62,6.63,549800.0,4.0191,4.0191,4.007,4.013,549800.0
2011-05-06 14:40:00,6.62,6.66,6.62,6.65,158000.0,4.007,4.0312,4.007,4.0251,158000.0
2011-05-06 14:45:00,6.65,6.65,6.64,6.64,9400.0,4.0251,4.0251,4.0191,4.0191,9400.0
2011-05-06 14:50:00,6.65,6.65,6.64,6.64,42000.0,4.0251,4.0251,4.0191,4.0191,42000.0
2011-05-06 14:55:00,6.64,6.66,6.63,6.65,109300.0,4.0191,4.0312,4.013,4.0251,109300.0
2011-05-06 15:00:00,6.64,6.65,6.63,6.64,55100.0,4.0191,4.0251,4.013,4.0191,55100.0
2011-05-06 15:05:00,6.65,6.65,6.63,6.63,36900.0,4.0251,4.0251,4.013,4.013,36900.0
2011-05-06 15:10:00,6.64,6.65,6.63,6.64,57700.0,4.0191,4.0251,4.013,4.0191,57700.0
2011-05-06 15:15:00,6.64,6.64,6.63,6.64,20500.0,4.0191,4.0191,4.013,4.0191,20500.0
2011-05-06 15:20:00,6.64,6.64,6.63,6.64,16900.0,4.0191,4.0191,4.013,4.0191,16900.0
2011-05-06 15:25:00,6.64,6.64,6.61,6.63,77600.0,4.0191,4.0191,4.0009,4.013,77600.0
2011-05-06 15:30:00,6.63,6.64,6.62,6.64,45700.0,4.013,4.0191,4.007,4.0191,45700.0
2011-05-06 15:35:00,6.64,6.65,6.63,6.63,125900.0,4.0191,4.0251,4.013,4.013,125900.0
2011-05-06 15:40:00,6.63,6.64,6.62,6.64,53800.0,4.013,4.0191,4.007,4.0191,53800.0
2011-05-06 15:45:00,6.64,6.64,6.63,6.64,40300.0,4.0191,4.0191,4.013,4.0191,40300.0
2011-05-06 15:50:00,6.64,6.65,6.63,6.63,168100.0,4.0191,4.0251,4.013,4.013,168100.0
2011-05-06 15:55:00,6.63,6.64,6.63,6.63,326800.0,4.013,4.0191,4.013,4.013,326800.0
2011-05-09 09:30:00,6.64,6.65,6.6,6.63,157300.0,4.0191,4.0251,3.9949,4.013,157300.0
2011-05-09 09:35:00,6.63,6.64,6.6,6.6,79800.0,4.013,4.0191,3.9949,3.9949,79800.0
2011-05-09 09:40:00,6.61,6.62,6.59,6.6,153500.0,4.0009,4.007,3.9888,3.9949,153500.0
2011-05-09 09:45:00,6.6,6.61,6.6,6.61,64800.0,3.9949,4.0009,3.9949,4.0009,64800.0
2011-05-09 09:50:00,6.61,6.61,6.6,6.61,26400.0,4.0009,4.0009,3.9949,4.0009,26400.0
2011-05-09 09:55:00,6.61,6.61,6.6,6.61,66300.0,4.0009,4.0009,3.9949,4.0009,66300.0
2011-05-09 10:00:00,6.61,6.61,6.6,6.61,41800.0,4.0009,4.0009,3.9949,4.0009,41800.0
2011-05-09 10:05:00,6.61,6.63,6.6,6.62,35800.0,4.0009,4.013,3.9949,4.007,35800.0
2011-05-09 10:10:00,6.63,6.63,6.62,6.63,48300.0,4.013,4.013,4.007,4.013,48300.0
2011-05-09 10:15:00,6.62,6.63,6.6,6.61,216800.0,4.007,4.013,3.9949,4.0009,216800.0
2011-05-09 10:20:00,6.61,6.61,6.6,6.61,131300.0,4.0009,4.0009,3.9949,4.0009,131300.0
2011-05-09 10:25:00,6.61,6.62,6.6,6.61,134900.0,4.0009,4.007,3.9949,4.0009,134900.0
2011-05-09 10:30:00,6.61,6.61,6.6,6.6,11600.0,4.0009,4.0009,3.9949,3.9949,11600.0
2011-05-09 10:35:00,6.61,6.62,6.6,6.62,76600.0,4.0009,4.007,3.9949,4.007,76600.0
2011-05-09 10:40:00,6.61,6.62,6.6,6.62,117700.0,4.0009,4.007,3.9949,4.007,117700.0
2011-05-09 10:45:00,6.62,6.62,6.61,6.61,14900.0,4.007,4.007,4.0009,4.0009,14900.0
2011-05-09 10:50:00,6.61,6.63,6.61,6.63,69300.0,4.0009,4.013,4.0009,4.013,69300.0
2011-05-09 10:55:00,6.63,6.63,6.62,6.62,97200.0,4.013,4.013,4.007,4.007,97200.0
2011-05-09 11:00:00,6.62,6.63,6.61,6.61,66900.0,4.007,4.013,4.0009,4.0009,66900.0
2011-05-09 11:05:00,6.62,6.62,6.61,6.62,45200.0,4.007,4.007,4.0009,4.007,45200.0
2011-05-09 11:10:00,6.62,6.62,6.61,6.62,59300.0,4.007,4.007,4.0009,4.007,59300.0
2011-05-09 11:15:00,6.62,6.64,6.61,6.64,126700.0,4.007,4.0191,4.0009,4.0191,126700.0
2011-05-09 11:20:00,6.64,6.65,6.63,6.64,98600.0,4.0191,4.0251,4.013,4.0191,98600.0
2011-05-09 11:25:00,6.64,6.64,6.63,6.64,17700.0,4.0191,4.0191,4.013,4.0191,17700.0
2011-05-09 11:30:00,6.64,6.64,6.62,6.63,71600.0,4.0191,4.0191,4.007,4.013,71600.0
2011-05-09 11:35:00,6.62,6.63,6.62,6.62,23600.0,4.007,4.013,4.007,4.007,23600.0
2011-05-09 11:40:00,6.63,6.63,6.6,6.61,194700.0,4.013,4.013,3.9949,4.0009,194700.0
2011-05-09 11:45:00,6.61,6.63,6.6,6.62,115500.0,4.0009,4.013,3.9949,4.007,115500.0
2011-05-09 11:50:00,6.63,6.64,6.62,6.63,32300.0,4.013,4.0191,4.007,4.013,32300.0
2011-05-09 11:55:00,6.63,6.65,6.63,6.65,49600.0,4.013,4.0251,4.013,4.0251,49600.0
2011-05-09 12:00:00,6.65,6.65,6.64,6.65,14200.0,4.0251,4.0251,4.0191,4.0251,14200.0
2011-05-09 12:05:00,6.64,6.65,6.64,6.64,30500.0,4.0191,4.0251,4.0191,4.0191,30500.0
2011-05-09 12:10:00,6.64,6.67,6.63,6.67,145800.0,4.0191,4.0372,4.013,4.0372,145800.0
2011-05-09 12:15:00,6.67,6.67,6.65,6.65,82100.0,4.0372,4.0372,4.0251,4.0251,82100.0
2011-05-09 12:20:00,6.66,6.66,6.65,6.65,18100.0,4.0312,4.0312,4.0251,4.0251,18100.0
2011-05-09 12:25:00,6.65,6.66,6.65,6.65,69100.0,4.0251,4.0312,4.0251,4.0251,69100.0
2011-05-09 12:30:00,6.66,6.66,6.65,6.66,11700.0,4.0312,4.0312,4.0251,4.0312,11700.0
2011-05-09 12:35:00,6.66,6.66,6.65,6.66,13500.0,4.0312,4.0312,4.0251,4.0312,13500.0
2011-05-09 12:40:00,6.66,6.66,6.65,6.65,19000.0,4.0312,4.0312,4.0251,4.0251,19000.0
2011-05-09 12:45:00,6.66,6.66,6.65,6.66,15900.0,4.0312,4.0312,4.0251,4.0312,15900.0
2011-05-09 12:50:00,6.66,6.66,6.65,6.66,38700.0,4.0312,4.0312,4.0251,4.0312,38700.0
2011-05-09 12:55:00,6.66,6.67,6.65,6.67,77800.0,4.0312,4.0372,4.0251,4.0372,77800.0
2011-05-09 13:00:00,6.67,6.67,6.66,6.67,13400.0,4.0372,4.0372,4.0312,4.0372,13400.0
2011-05-09 13:05:00,6.66,6.67,6.66,6.66,19900.0,4.0312,4.0372,4.0312,4.0312,19900.0
2011-05-09 13:10:00,6.67,6.67,6.65,6.66,208700.0,4.0372,4.0372,4.0251,4.0312,208700.0
2011-05-09 13:15:00,6.65,6.66,6.65,6.65,12300.0,4.0251,4.0312,4.0251,4.0251,12300.0
2011-05-09 13:20:00,6.66,6.67,6.65,6.67,189400.0,4.0312,4.0372,4.0251,4.0372,189400.0
2011-05-09 13:25:00,6.66,6.69,6.66,6.69,176100.0,4.0312,4.0493,4.0312,4.0493,176100.0
2011-05-09 13:30:00,6.69,6.69,6.68,6.69,15900.0,4.0493,4.0493,4.0433,4.0493,15900.0
2011-05-09 13:35:00,6.69,6.69,6.68,6.68,16400.0,4.0493,4.0493,4.0433,4.0433,16400.0
2011-05-09 13:40:00,6.69,6.69,6.68,6.68,20700.0,4.0493,4.0493,4.0433,4.0433,20700.0
2011-05-09 13:45:00,6.69,6.69,6.68,6.69,19200.0,4.0493,4.0493,4.0433,4.0493,19200.0
2011-05-09 13:50:00,6.69,6.69,6.68,6.69,15800.0,4.0493,4.0493,4.0433,4.0493,15800.0
2011-05-09 13:55:00,6.69,6.69,6.68,6.69,14900.0,4.0493,4.0493,4.0433,4.0493,14900.0
2011-05-09 14:00:00,6.69,6.7,6.68,6.69,195700.0,4.0493,4.0554,4.0433,4.0493,195700.0
2011-05-09 14:05:00,6.69,6.7,6.69,6.7,52400.0,4.0493,4.0554,4.0493,4.0554,52400.0
2011-05-09 14:10:00,6.69,6.72,6.69,6.72,409400.0,4.0493,4.0675,4.0493,4.0675,409400.0
2011-05-09 14:15:00,6.72,6.72,6.71,6.71,40800.0,4.0675,4.0675,4.0615,4.0615,40800.0
2011-05-09 14:20:00,6.71,6.72,6.69,6.7,213500.0,4.0615,4.0675,4.0493,4.0554,213500.0
2011-05-09 14:25:00,6.71,6.71,6.7,6.71,39600.0,4.0615,4.0615,4.0554,4.0615,39600.0
2011-05-09 14:30:00,6.71,6.72,6.71,6.71,70500.0,4.0615,4.0675,4.0615,4.0615,70500.0
2011-05-09 14:35:00,6.72,6.72,6.71,6.72,23500.0,4.0675,4.0675,4.0615,4.0675,23500.0
2011-05-09 14:40:00,6.71,6.72,6.71,6.72,32500.0,4.0615,4.0675,4.0615,4.0675,32500.0
2011-05-09 14:45:00,6.72,6.72,6.71,6.71,63400.0,4.0675,4.0675,4.0615,4.0615,63400.0
2011-05-09 14:50:00,6.72,6.72,6.71,6.72,48800.0,4.0675,4.0675,4.0615,4.0675,48800.0
2011-05-09 14:55:00,6.72,6.72,6.71,6.72,216200.0,4.0675,4.0675,4.0615,4.0675,216200.0
2011-05-09 15:00:00,6.72,6.72,6.71,6.71,17600.0,4.0675,4.0675,4.0615,4.0615,17600.0
2011-05-09 15:05:00,6.72,6.72,6.71,6.72,31500.0,4.0675,4.0675,4.0615,4.0675,31500.0
2011-05-09 15:10:00,6.72,6.73,6.71,6.72,128400.0,4.0675,4.0736,4.0615,4.0675,128400.0
2011-05-09 15:15:00,6.73,6.74,6.72,6.74,756300.0,4.0736,4.0796,4.0675,4.0796,756300.0
2011-05-09 15:20:00,6.73,6.74,6.73,6.73,158400.0,4.0736,4.0796,4.0736,4.0736,158400.0
2011-05-09 15:25:00,6.73,6.74,6.72,6.73,133300.0,4.0736,4.0796,4.0675,4.0736,133300.0
2011-05-09 15:30:00,6.72,6.73,6.7,6.7,237000.0,4.0675,4.0736,4.0554,4.0554,237000.0
2011-05-09 15:35:00,6.7,6.72,6.7,6.72,250000.0,4.0554,4.0675,4.0554,4.0675,250000.0
2011-05-09 15:40:00,6.72,6.72,6.71,6.72,93200.0,4.0675,4.0675,4.0615,4.0675,93200.0
2011-05-09 15:45:00,6.72,6.72,6.71,6.71,80500.0,4.0675,4.0675,4.0615,4.0615,80500.0
2011-05-09 15:50:00,6.71,6.73,6.71,6.72,311600.0,4.0615,4.0736,4.0615,4.0675,311600.0
2011-05-09 15:55:00,6.72,6.73,6.7,6.71,589700.0,4.0675,4.0736,4.0554,4.0615,589700.0
2011-05-10 09:30:00,6.71,6.72,6.7,6.72,103700.0,4.0615,4.0675,4.0554,4.0675,103700.0
2011-05-10 09:35:00,6.72,6.73,6.71,6.71,29200.0,4.0675,4.0736,4.0615,4.0615,29200.0
2011-05-10 09:40:00,6.72,6.72,6.71,6.72,20300.0,4.0675,4.0675,4.0615,4.0675,20300.0
2011-05-10 09:45:00,6.72,6.75,6.71,6.74,66000.0,4.0675,4.0857,4.0615,4.0796,66000.0
2011-05-10 09:50:00,6.75,6.75,6.73,6.73,77300.0,4.0857,4.0857,4.0736,4.0736,77300.0
2011-05-10 09:55:00,6.73,6.74,6.73,6.74,157800.0,4.0736,4.0796,4.0736,4.0796,157800.0
2011-05-10 10:00:00,6.74,6.75,6.73,6.74,358200.0,4.0796,4.0857,4.0736,4.0796,358200.0
2011-05-10 10:05:00,6.74,6.76,6.74,6.75,118200.0,4.0796,4.0917,4.0796,4.0857,118200.0
2011-05-10 10:10:00,6.75,6.77,6.74,6.77,159700.0,4.0857,4.0978,4.0796,4.0978,159700.0
2011-05-10 10:15:00,6.76,6.78,6.76,6.77,208500.0,4.0917,4.1038,4.0917,4.0978,208500.0
2011-05-10 10:20:00,6.76,6.79,6.76,6.77,114400.0,4.0917,4.1099,4.0917,4.0978,114400.0
2011-05-10 10:25:00,6.78,6.79,6.77,6.77,75400.0,4.1038,4.1099,4.0978,4.0978,75400.0
2011-05-10 10:30:00,6.77,6.79,6.77,6.79,282800.0,4.0978,4.1099,4.0978,4.1099,282800.0
2011-05-10 10:35:00,6.78,6.79,6.78,6.78,48400.0,4.1038,4.1099,4.1038,4.1038,48400.0
2011-05-10 10:40:00,6.78,6.78,6.77,6.78,45300.0,4.1038,4.1038,4.0978,4.1038,45300.0
2011-05-10 10:45:00,6.78,6.8,6.77,6.79,362200.0,4.1038,4.1159,4.0978,4.1099,362200.0
2011-05-10 10:50:00,6.78,6.79,6.78,6.78,50700.0,4.1038,4.1099,4.1038,4.1038,50700.0
2011-05-10 10:55:00,6.78,6.79,6.78,6.78,29500.0,4.1038,4.1099,4.1038,4.1038,29500.0
2011-05-10 11:00:00,6.79,6.79,6.77,6.78,370200.0,4.1099,4.1099,4.0978,4.1038,370200.0
2011-05-10 11:05:00,6.78,6.78,6.75,6.75,111100.0,4.1038,4.1038,4.0857,4.0857,111100.0
2011-05-10 11:10:00,6.75,6.76,6.73,6.75,282800.0,4.0857,4.0917,4.0736,4.0857,282800.0
2011-05-10 11:15:00,6.74,6.75,6.72,6.73,115300.0,4.0796,4.0857,4.0675,4.0736,115300.0
2011-05-10 11:20:00,6.72,6.74,6.72,6.73,171200.0,4.0675,4.0796,4.0675,4.0736,171200.0
2011-05-10 11:25:00,6.74,6.74,6.72,6.73,56900.0,4.0796,4.0796,4.0675,4.0736,56900.0
2011-05-10 11:30:00,6.74,6.76,6.73,6.74,166700.0,4.0796,4.0917,4.0736,4.0796,166700.0
2011-05-10 11:35:00,6.74,6.75,6.74,6.74,78600.0,4.0796,4.0857,4.0796,4.0796,78600.0
2011-05-10 11:40:00,6.74,6.75,6.74,6.74,38000.0,4.0796,4.0857,4.0796,4.0796,38000.0
2011-05-10 11:45:00,6.75,6.76,6.74,6.75,120900.0,4.0857,4.0917,4.0796,4.0857,120900.0
2011-05-10 11:50:00,6.74,6.75,6.74,6.74,7600.0,4.0796,4.0857,4.0796,4.0796,7600.0
2011-05-10 11:55:00,6.74,6.75,6.74,6.74,9000.0,4.0796,4.0857,4.0796,4.0796,9000.0
2011-05-10 12:00:00,6.74,6.75,6.74,6.74,71700.0,4.0796,4.0857,4.0796,4.0796,71700.0
2011-05-10 12:05:00,6.74,6.75,6.73,6.73,44300.0,4.0796,4.0857,4.0736,4.0736,44300.0
2011-05-10 12:10:00,6.73,6.74,6.71,6.73,195000.0,4.0736,4.0796,4.0615,4.0736,195000.0
2011-05-10 12:15:00,6.72,6.73,6.72,6.72,18800.0,4.0675,4.0736,4.0675,4.0675,18800.0
2011-05-10 12:20:00,6.72,6.73,6.71,6.71,78200.0,4.0675,4.0736,4.0615,4.0615,78200.0
2011-05-10 12:25:00,6.72,6.72,6.7,6.7,84600.0,4.0675,4.0675,4.0554,4.0554,84600.0
2011-05-10 12:30:00,6.71,6.73,6.7,6.72,167200.0,4.0615,4.0736,4.0554,4.0675,167200.0
2011-05-10 12:35:00,6.71,6.72,6.71,6.71,5800.0,4.0615,4.0675,4.0615,4.0615,5800.0
2011-05-10 12:40:00,6.72,6.73,6.71,6.71,102600.0,4.0675,4.0736,4.0615,4.0615,102600.0
2011-05-10 12:45:00,6.71,6.72,6.71,6.71,2200.0,4.0615,4.0675,4.0615,4.0615,2200.0
2011-05-10 12:50:00,6.71,6.72,6.71,6.72,16500.0,4.0615,4.0675,4.0615,4.0675,16500.0
2011-05-10 12:55:00,6.71,6.72,6.71,6.71,8100.0,4.0615,4.0675,4.0615,4.0615,8100.0
2011-05-10 13:00:00,6.71,6.71,6.7,6.7,70200.0,4.0615,4.0615,4.0554,4.0554,70200.0
2011-05-10 13:05:00,6.7,6.71,6.7,6.7,284300.0,4.0554,4.0615,4.0554,4.0554,284300.0
2011-05-10 13:10:00,6.71,6.71,6.7,6.71,124500.0,4.0615,4.0615,4.0554,4.0615,124500.0
2011-05-10 13:15:00,6.7,6.73,6.7,6.73,280800.0,4.0554,4.0736,4.0554,4.0736,280800.0
2011-05-10 13:20:00,6.73,6.73,6.72,6.72,14700.0,4.0736,4.0736,4.0675,4.0675,14700.0
2011-05-10 13:25:00,6.73,6.73,6.72,6.72,11600.0,4.0736,4.0736,4.0675,4.0675,11600.0
2011-05-10 13:30:00,6.72,6.73,6.72,6.72,14900.0,4.0675,4.0736,4.0675,4.0675,14900.0
2011-05-10 13:35:00,6.72,6.73,6.72,6.73,64800.0,4.0675,4.0736,4.0675,4.0736,64800.0
2011-05-10 13:40:00,6.72,6.74,6.72,6.73,97500.0,4.0675,4.0796,4.0675,4.0736,97500.0
2011-05-10 13:45:00,6.74,6.75,6.73,6.73,306800.0,4.0796,4.0857,4.0736,4.0736,306800.0
2011-05-10 13:50:00,6.73,6.75,6.73,6.75,121700.0,4.0736,4.0857,4.0736,4.0857,121700.0
2011-05-10 13:55:00,6.75,6.75,6.74,6.74,63000.0,4.0857,4.0857,4.0796,4.0796,63000.0
2011-05-10 14:00:00,6.75,6.75,6.73,6.73,70900.0,4.0857,4.0857,4.0736,4.0736,70900.0
2011-05-10 14:05:00,6.73,6.73,6.72,6.73,56300.0,4.0736,4.0736,4.0675,4.0736,56300.0
2011-05-10 14:10:00,6.72,6.73,6.72,6.72,73800.0,4.0675,4.0736,4.0675,4.0675,73800.0
2011-05-10 14:15:00,6.72,6.72,6.71,6.71,95300.0,4.0675,4.0675,4.0615,4.0615,95300.0
2011-05-10 14:20:00,6.71,6.72,6.7,6.7,51400.0,4.0615,4.0675,4.0554,4.0554,51400.0
2011-05-10 14:25:00,6.7,6.71,6.7,6.7,69500.0,4.0554,4.0615,4.0554,4.0554,69500.0
2011-05-10 14:30:00,6.7,6.71,6.7,6.7,83700.0,4.0554,4.0615,4.0554,4.0554,83700.0
2011-05-10 14:35:00,6.7,6.72,6.7,6.72,128000.0,4.0554,4.0675,4.0554,4.0675,128000.0
2011-05-10 14:40:00,6.72,6.73,6.71,6.72,200300.0,4.0675,4.0736,4.0615,4.0675,200300.0
2011-05-10 14:45:00,6.71,6.72,6.7,6.7,129000.0,4.0615,4.0675,4.0554,4.0554,129000.0
2011-05-10 14:50:00,6.7,6.71,6.7,6.7,50500.0,4.0554,4.0615,4.0554,4.0554,50500.0
2011-05-10 14:55:00,6.71,6.71,6.69,6.69,110500.0,4.0615,4.0615,4.0493,4.0493,110500.0
2011-05-10 15:00:00,6.7,6.71,6.7,6.7,136300.0,4.0554,4.0615,4.0554,4.0554,136300.0
2011-05-10 15:05:00,6.7,6.73,6.69,6.72,239900.0,4.0554,4.0736,4.0493,4.0675,239900.0
2011-05-10 15:10:00,6.73,6.74,6.71,6.74,716500.0,4.0736,4.0796,4.0615,4.0796,716500.0
2011-05-10 15:15:00,6.74,6.75,6.73,6.74,175600.0,4.0796,4.0857,4.0736,4.0796,175600.0
2011-05-10 15:20:00,6.74,6.75,6.73,6.74,351600.0,4.0796,4.0857,4.0736,4.0796,351600.0
2011-05-10 15:25:00,6.75,6.75,6.72,6.72,219600.0,4.0857,4.0857,4.0675,4.0675,219600.0
2011-05-10 15:30:00,6.73,6.73,6.72,6.72,29800.0,4.0736,4.0736,4.0675,4.0675,29800.0
2011-05-10 15:35:00,6.72,6.73,6.71,6.72,126600.0,4.0675,4.0736,4.0615,4.0675,126600.0
2011-05-10 15:40:00,6.72,6.72,6.7,6.71,121900.0,4.0675,4.0675,4.0554,4.0615,121900.0
2011-05-10 15:45:00,6.71,6.71,6.68,6.7,264600.0,4.0615,4.0615,4.0433,4.0554,264600.0
2011-05-10 15:50:00,6.69,6.72,6.69,6.71,328500.0,4.0493,4.0675,4.0493,4.0615,328500.0
2011-05-10 15:55:00,6.71,6.72,6.69,6.71,583600.0,4.0615,4.0675,4.0493,4.0615,583600.0
2011-05-11 09:30:00,6.71,6.71,6.68,6.69,219300.0,4.0615,4.0615,4.0433,4.0493,219300.0
2011-05-11 09:35:00,6.69,6.72,6.68,6.72,307300.0,4.0493,4.0675,4.0433,4.0675,307300.0
2011-05-11 09:40:00,6.72,6.72,6.69,6.7,124000.0,4.0675,4.0675,4.0493,4.0554,124000.0
2011-05-11 09:45:00,6.71,6.71,6.7,6.71,55700.0,4.0615,4.0615,4.0554,4.0615,55700.0
2011-05-11 09:50:00,6.71,6.72,6.7,6.71,136200.0,4.0615,4.0675,4.0554,4.0615,136200.0
2011-05-11 09:55:00,6.71,6.72,6.7,6.7,562400.0,4.0615,4.0675,4.0554,4.0554,562400.0
2011-05-11 10:00:00,6.71,6.72,6.7,6.7,227100.0,4.0615,4.0675,4.0554,4.0554,227100.0
2011-05-11 10:05:00,6.7,6.71,6.7,6.71,58100.0,4.0554,4.0615,4.0554,4.0615,58100.0
2011-05-11 10:10:00,6.71,6.72,6.7,6.7,180100.0,4.0615,4.0675,4.0554,4.0554,180100.0
2011-05-11 10:15:00,6.71,6.71,6.7,6.7,79900.0,4.0615,4.0615,4.0554,4.0554,79900.0
2011-05-11 10:20:00,6.71,6.71,6.7,6.7,13800.0,4.0615,4.0615,4.0554,4.0554,13800.0
2011-05-11 10:25:00,6.71,6.73,6.7,6.73,140500.0,4.0615,4.0736,4.0554,4.0736,140500.0
2011-05-11 10:30:00,6.73,6.73,6.71,6.73,145000.0,4.0736,4.0736,4.0615,4.0736,145000.0
2011-05-11 10:35:00,6.73,6.73,6.71,6.72,91800.0,4.0736,4.0736,4.0615,4.0675,91800.0
2011-05-11 10:40:00,6.73,6.76,6.72,6.75,195500.0,4.0736,4.0917,4.0675,4.0857,195500.0
2011-05-11 10:45:00,6.75,6.76,6.75,6.76,97100.0,4.0857,4.0917,4.0857,4.0917,97100.0
2011-05-11 10:50:00,6.76,6.78,6.75,6.78,127200.0,4.0917,4.1038,4.0857,4.1038,127200.0
2011-05-11 10:55:00,6.78,6.78,6.77,6.78,42900.0,4.1038,4.1038,4.0978,4.1038,42900.0
2011-05-11 11:00:00,6.78,6.78,6.77,6.78,86000.0,4.1038,4.1038,4.0978,4.1038,86000.0
2011-05-11 11:05:00,6.78,6.78,6.77,6.77,44600.0,4.1038,4.1038,4.0978,4.0978,44600.0
2011-05-11 11:10:00,6.78,6.78,6.77,6.78,31000.0,4.1038,4.1038,4.0978,4.1038,31000.0
2011-05-11 11:15:00,6.77,6.79,6.77,6.79,162700.0,4.0978,4.1099,4.0978,4.1099,162700.0
2011-05-11 11:20:00,6.79,6.79,6.78,6.79,208300.0,4.1099,4.1099,4.1038,4.1099,208300.0
2011-05-11 11:25:00,6.79,6.81,6.78,6.8,339300.0,4.1099,4.122,4.1038,4.1159,339300.0
2011-05-11 11:30:00,6.81,6.81,6.79,6.81,362600.0,4.122,4.122,4.1099,4.122,362600.0
2011-05-11 11:35:00,6.81,6.82,6.79,6.82,1551100.0,4.122,4.128,4.1099,4.128,1551100.0
2011-05-11 11:40:00,6.82,6.84,6.81,6.81,739200.0,4.128,4.1401,4.122,4.122,739200.0
2011-05-11 11:45:00,6.81,6.82,6.78,6.8,640900.0,4.122,4.128,4.1038,4.1159,640900.0
2011-05-11 11:50:00,6.79,6.79,6.77,6.77,141200.0,4.1099,4.1099,4.0978,4.0978,141200.0
2011-05-11 11:55:00,6.77,6.78,6.75,6.75,137400.0,4.0978,4.1038,4.0857,4.0857,137400.0
2011-05-11 12:00:00,6.75,6.76,6.75,6.76,103400.0,4.0857,4.0917,4.0857,4.0917,103400.0
2011-05-11 12:05:00,6.75,6.75,6.73,6.75,165900.0,4.0857,4.0857,4.0736,4.0857,165900.0
2011-05-11 12:10:00,6.75,6.75,6.73,6.73,70300.0,4.0857,4.0857,4.0736,4.0736,70300.0
2011-05-11 12:15:00,6.74,6.74,6.7,6.71,151400.0,4.0796,4.0796,4.0554,4.0615,151400.0
2011-05-11 12:20:00,6.72,6.73,6.71,6.72,130800.0,4.0675,4.0736,4.0615,4.0675,130800.0
2011-05-11 12:25:00,6.73,6.75,6.72,6.73,256200.0,4.0736,4.0857,4.0675,4.0736,256200.0
2011-05-11 12:30:00,6.73,6.73,6.71,6.73,251900.0,4.0736,4.0736,4.0615,4.0736,251900.0
2011-05-11 12:35:00,6.72,6.74,6.72,6.74,60600.0,4.0675,4.0796,4.0675,4.0796,60600.0
2011-05-11 12:40:00,6.74,6.74,6.72,6.73,60100.0,4.0796,4.0796,4.0675,4.0736,60100.0
2011-05-11 12:45:00,6.72,6.73,6.71,6.71,38400.0,4.0675,4.0736,4.0615,4.0615,38400.0
2011-05-11 12:50:00,6.71,6.73,6.71,6.72,130700.0,4.0615,4.0736,4.0615,4.0675,130700.0
2011-05-11 12:55:00,6.73,6.73,6.71,6.73,84100.0,4.0736,4.0736,4.0615,4.0736,84100.0
2011-05-11 13:00:00,6.73,6.73,6.71,6.71,65700.0,4.0736,4.0736,4.0615,4.0615,65700.0
2011-05-11 13:05:00,6.72,6.72,6.7,6.7,49500.0,4.0675,4.0675,4.0554,4.0554,49500.0
2011-05-11 13:10:00,6.71,6.71,6.7,6.7,25600.0,4.0615,4.0615,4.0554,4.0554,25600.0
2011-05-11 13:15:00,6.71,6.71,6.7,6.71,11000.0,4.0615,4.0615,4.0554,4.0615,11000.0
2011-05-11 13:20:00,6.71,6.72,6.7,6.71,44200.0,4.0615,4.0675,4.0554,4.0615,44200.0
2011-05-11 13:25:00,6.72,6.72,6.7,6.72,157500.0,4.0675,4.0675,4.0554,4.0675,157500.0
2011-05-11 13:30:00,6.72,6.72,6.71,6.71,44700.0,4.0675,4.0675,4.0615,4.0615,44700.0
2011-05-11 13:35:00,6.71,6.71,6.69,6.71,136700.0,4.0615,4.0615,4.0493,4.0615,136700.0
2011-05-11 13:40:00,6.71,6.72,6.7,6.71,57200.0,4.0615,4.0675,4.0554,4.0615,57200.0
2011-05-11 13:45:00,6.7,6.71,6.7,6.7,10600.0,4.0554,4.0615,4.0554,4.0554,10600.0
2011-05-11 13:50:00,6.71,6.71,6.7,6.71,16400.0,4.0615,4.0615,4.0554,4.0615,16400.0
2011-05-11 13:55:00,6.71,6.71,6.69,6.69,28600.0,4.0615,4.0615,4.0493,4.0493,28600.0
2011-05-11 14:00:00,6.7,6.7,6.69,6.7,16600.0,4.0554,4.0554,4.0493,4.0554,16600.0
2011-05-11 14:05:00,6.7,6.7,6.69,6.69,23900.0,4.0554,4.0554,4.0493,4.0493,23900.0
2011-05-11 14:10:00,6.7,6.7,6.69,6.69,22500.0,4.0554,4.0554,4.0493,4.0493,22500.0
2011-05-11 14:15:00,6.69,6.7,6.69,6.7,18600.0,4.0493,4.0554,4.0493,4.0554,18600.0
2011-05-11 14:20:00,6.69,6.7,6.68,6.68,102300.0,4.0493,4.0554,4.0433,4.0433,102300.0
2011-05-11 14:25:00,6.68,6.69,6.68,6.68,16500.0,4.0433,4.0493,4.0433,4.0433,16500.0
2011-05-11 14:30:00,6.68,6.7,6.68,6.7,58400.0,4.0433,4.0554,4.0433,4.0554,58400.0
2011-05-11 14:35:00,6.69,6.71,6.69,6.69,82300.0,4.0493,4.0615,4.0493,4.0493,82300.0
2011-05-11 14:40:00,6.7,6.7,6.69,6.69,25900.0,4.0554,4.0554,4.0493,4.0493,25900.0
2011-05-11 14:45:00,6.7,6.7,6.68,6.68,54900.0,4.0554,4.0554,4.0433,4.0433,54900.0
2011-05-11 14:50:00,6.69,6.7,6.69,6.69,63600.0,4.0493,4.0554,4.0493,4.0493,63600.0
2011-05-11 14:55:00,6.7,6.7,6.69,6.7,30000.0,4.0554,4.0554,4.0493,4.0554,30000.0
2011-05-11 15:00:00,6.7,6.7,6.69,6.7,24700.0,4.0554,4.0554,4.0493,4.0554,24700.0
2011-05-11 15:05:00,6.7,6.7,6.69,6.69,20600.0,4.0554,4.0554,4.0493,4.0493,20600.0
2011-05-11 15:10:00,6.7,6.7,6.69,6.7,34300.0,4.0554,4.0554,4.0493,4.0554,34300.0
2011-05-11 15:15:00,6.7,6.7,6.69,6.69,22300.0,4.0554,4.0554,4.0493,4.0493,22300.0
2011-05-11 15:20:00,6.7,6.7,6.69,6.69,40800.0,4.0554,4.0554,4.0493,4.0493,40800.0
2011-05-11 15:25:00,6.7,6.7,6.69,6.69,47800.0,4.0554,4.0554,4.0493,4.0493,47800.0
2011-05-11 15:30:00,6.7,6.7,6.69,6.69,43500.0,4.0554,4.0554,4.0493,4.0493,43500.0
2011-05-11 15:35:00,6.7,6.7,6.67,6.67,230300.0,4.0554,4.0554,4.0372,4.0372,230300.0
2011-05-11 15:40:00,6.67,6.68,6.67,6.68,58400.0,4.0372,4.0433,4.0372,4.0433,58400.0
2011-05-11 15:45:00,6.68,6.69,6.67,6.68,189000.0,4.0433,4.0493,4.0372,4.0433,189000.0
2011-05-11 15:50:00,6.68,6.71,6.68,6.71,283300.0,4.0433,4.0615,4.0433,4.0615,283300.0
2011-05-11 15:55:00,6.71,6.72,6.7,6.7,674800.0,4.0615,4.0675,4.0554,4.0554,674800.0
2011-05-12 09:30:00,6.67,6.7,6.66,6.7,225800.0,4.0372,4.0554,4.0312,4.0554,225800.0
2011-05-12 09:35:00,6.7,6.7,6.68,6.69,397600.0,4.0554,4.0554,4.0433,4.0493,397600.0
2011-05-12 09:40:00,6.69,6.7,6.68,6.69,355600.0,4.0493,4.0554,4.0433,4.0493,355600.0
2011-05-12 09:45:00,6.69,6.7,6.67,6.68,354900.0,4.0493,4.0554,4.0372,4.0433,354900.0
2011-05-12 09:50:00,6.68,6.69,6.68,6.68,116300.0,4.0433,4.0493,4.0433,4.0433,116300.0
2011-05-12 09:55:00,6.69,6.69,6.67,6.69,184300.0,4.0493,4.0493,4.0372,4.0493,184300.0
2011-05-12 10:00:00,6.69,6.69,6.68,6.69,58800.0,4.0493,4.0493,4.0433,4.0493,58800.0
2011-05-12 10:05:00,6.69,6.7,6.68,6.7,214300.0,4.0493,4.0554,4.0433,4.0554,214300.0
2011-05-12 10:10:00,6.7,6.73,6.7,6.71,287600.0,4.0554,4.0736,4.0554,4.0615,287600.0
2011-05-12 10:15:00,6.7,6.71,6.68,6.68,110700.0,4.0554,4.0615,4.0433,4.0433,110700.0
2011-05-12 10:20:00,6.68,6.69,6.64,6.67,326900.0,4.0433,4.0493,4.0191,4.0372,326900.0
2011-05-12 10:25:00,6.67,6.68,6.65,6.65,108500.0,4.0372,4.0433,4.0251,4.0251,108500.0
2011-05-12 10:30:00,6.65,6.68,6.64,6.65,214800.0,4.0251,4.0433,4.0191,4.0251,214800.0
2011-05-12 10:35:00,6.64,6.65,6.63,6.64,102000.0,4.0191,4.0251,4.013,4.0191,102000.0
2011-05-12 10:40:00,6.65,6.66,6.64,6.64,151400.0,4.0251,4.0312,4.0191,4.0191,151400.0
2011-05-12 10:45:00,6.64,6.65,6.63,6.65,93300.0,4.0191,4.0251,4.013,4.0251,93300.0
2011-05-12 10:50:00,6.64,6.65,6.62,6.63,105000.0,4.0191,4.0251,4.007,4.013,105000.0
2011-05-12 10:55:00,6.63,6.65,6.62,6.65,142100.0,4.013,4.0251,4.007,4.0251,142100.0
2011-05-12 11:00:00,6.65,6.66,6.64,6.66,77800.0,4.0251,4.0312,4.0191,4.0312,77800.0
2011-05-12 11:05:00,6.66,6.66,6.65,6.65,98900.0,4.0312,4.0312,4.0251,4.0251,98900.0
2011-05-12 11:10:00,6.65,6.66,6.65,6.66,42400.0,4.0251,4.0312,4.0251,4.0312,42400.0
2011-05-12 11:15:00,6.65,6.66,6.65,6.66,51300.0,4.0251,4.0312,4.0251,4.0312,51300.0
2011-05-12 11:20:00,6.66,6.67,6.66,6.66,24400.0,4.0312,4.0372,4.0312,4.0312,24400.0
2011-05-12 11:25:00,6.66,6.68,6.66,6.66,77400.0,4.0312,4.0433,4.0312,4.0312,77400.0
2011-05-12 11:30:00,6.66,6.67,6.66,6.66,22600.0,4.0312,4.0372,4.0312,4.0312,22600.0
2011-05-12 11:35:00,6.66,6.67,6.66,6.66,15800.0,4.0312,4.0372,4.0312,4.0312,15800.0
2011-05-12 11:40:00,6.66,6.68,6.66,6.67,93500.0,4.0312,4.0433,4.0312,4.0372,93500.0
2011-05-12 11:45:00,6.67,6.68,6.66,6.66,44300.0,4.0372,4.0433,4.0312,4.0312,44300.0
2011-05-12 11:50:00,6.66,6.69,6.66,6.69,191700.0,4.0312,4.0493,4.0312,4.0493,191700.0
2011-05-12 11:55:00,6.69,6.69,6.66,6.66,106900.0,4.0493,4.0493,4.0312,4.0312,106900.0
2011-05-12 12:00:00,6.67,6.67,6.65,6.66,34200.0,4.0372,4.0372,4.0251,4.0312,34200.0
2011-05-12 12:05:00,6.65,6.66,6.65,6.65,10000.0,4.0251,4.0312,4.0251,4.0251,10000.0
2011-05-12 12:10:00,6.66,6.66,6.65,6.65,12400.0,4.0312,4.0312,4.0251,4.0251,12400.0
2011-05-12 12:15:00,6.65,6.66,6.65,6.65,16000.0,4.0251,4.0312,4.0251,4.0251,16000.0
2011-05-12 12:20:00,6.66,6.66,6.64,6.64,58800.0,4.0312,4.0312,4.0191,4.0191,58800.0
2011-05-12 12:25:00,6.64,6.65,6.64,6.65,12100.0,4.0191,4.0251,4.0191,4.0251,12100.0
2011-05-12 12:30:00,6.64,6.67,6.64,6.66,110800.0,4.0191,4.0372,4.0191,4.0312,110800.0
2011-05-12 12:35:00,6.66,6.67,6.66,6.66,43000.0,4.0312,4.0372,4.0312,4.0312,43000.0
2011-05-12 12:40:00,6.66,6.67,6.65,6.66,45100.0,4.0312,4.0372,4.0251,4.0312,45100.0
2011-05-12 12:45:00,6.66,6.66,6.65,6.65,13000.0,4.0312,4.0312,4.0251,4.0251,13000.0
2011-05-12 12:50:00,6.65,6.66,6.65,6.65,19300.0,4.0251,4.0312,4.0251,4.0251,19300.0
2011-05-12 12:55:00,6.66,6.67,6.65,6.66,47600.0,4.0312,4.0372,4.0251,4.0312,47600.0
2011-05-12 13:00:00,6.66,6.69,6.66,6.69,76200.0,4.0312,4.0493,4.0312,4.0493,76200.0
2011-05-12 13:05:00,6.68,6.69,6.66,6.67,202700.0,4.0433,4.0493,4.0312,4.0372,202700.0
2011-05-12 13:10:00,6.67,6.68,6.66,6.67,78400.0,4.0372,4.0433,4.0312,4.0372,78400.0
2011-05-12 13:15:00,6.68,6.68,6.67,6.67,24900.0,4.0433,4.0433,4.0372,4.0372,24900.0
2011-05-12 13:20:00,6.68,6.69,6.67,6.68,142800.0,4.0433,4.0493,4.0372,4.0433,142800.0
2011-05-12 13:25:00,6.69,6.69,6.68,6.69,14500.0,4.0493,4.0493,4.0433,4.0493,14500.0
2011-05-12 13:30:00,6.69,6.69,6.68,6.68,112100.0,4.0493,4.0493,4.0433,4.0433,112100.0
2011-05-12 13:35:00,6.69,6.73,6.68,6.73,382200.0,4.0493,4.0736,4.0433,4.0736,382200.0
2011-05-12 13:40:00,6.73,6.74,6.7,6.7,306700.0,4.0736,4.0796,4.0554,4.0554,306700.0
2011-05-12 13:45:00,6.7,6.71,6.69,6.69,90400.0,4.0554,4.0615,4.0493,4.0493,90400.0
2011-05-12 13:50:00,6.69,6.69,6.68,6.68,107300.0,4.0493,4.0493,4.0433,4.0433,107300.0
2011-05-12 13:55:00,6.69,6.69,6.67,6.68,112900.0,4.0493,4.0493,4.0372,4.0433,112900.0
2011-05-12 14:00:00,6.68,6.69,6.67,6.68,59300.0,4.0433,4.0493,4.0372,4.0433,59300.0
2011-05-12 14:05:00,6.68,6.7,6.68,6.68,73700.0,4.0433,4.0554,4.0433,4.0433,73700.0
2011-05-12 14:10:00,6.68,6.69,6.67,6.68,55500.0,4.0433,4.0493,4.0372,4.0433,55500.0
2011-05-12 14:15:00,6.67,6.68,6.66,6.67,47100.0,4.0372,4.0433,4.0312,4.0372,47100.0
2011-05-12 14:20:00,6.67,6.67,6.66,6.66,27100.0,4.0372,4.0372,4.0312,4.0312,27100.0
2011-05-12 14:25:00,6.66,6.67,6.65,6.67,100400.0,4.0312,4.0372,4.0251,4.0372,100400.0
2011-05-12 14:30:00,6.67,6.67,6.66,6.66,27000.0,4.0372,4.0372,4.0312,4.0312,27000.0
2011-05-12 14:35:00,6.67,6.68,6.65,6.66,1752500.0,4.0372,4.0433,4.0251,4.0312,1752500.0
2011-05-12 14:40:00,6.67,6.68,6.66,6.67,115000.0,4.0372,4.0433,4.0312,4.0372,115000.0
2011-05-12 14:45:00,6.67,6.67,6.66,6.67,17900.0,4.0372,4.0372,4.0312,4.0372,17900.0
2011-05-12 14:50:00,6.66,6.66,6.64,6.65,106400.0,4.0312,4.0312,4.0191,4.0251,106400.0
2011-05-12 14:55:00,6.65,6.66,6.64,6.65,71300.0,4.0251,4.0312,4.0191,4.0251,71300.0
2011-05-12 15:00:00,6.65,6.66,6.64,6.65,89600.0,4.0251,4.0312,4.0191,4.0251,89600.0
2011-05-12 15:05:00,6.65,6.66,6.65,6.65,34900.0,4.0251,4.0312,4.0251,4.0251,34900.0
2011-05-12 15:10:00,6.66,6.66,6.64,6.64,102100.0,4.0312,4.0312,4.0191,4.0191,102100.0
2011-05-12 15:15:00,6.64,6.65,6.63,6.65,67400.0,4.0191,4.0251,4.013,4.0251,67400.0
2011-05-12 15:20:00,6.65,6.65,6.63,6.64,106800.0,4.0251,4.0251,4.013,4.0191,106800.0
2011-05-12 15:25:00,6.64,6.65,6.63,6.65,91100.0,4.0191,4.0251,4.013,4.0251,91100.0
2011-05-12 15:30:00,6.64,6.65,6.63,6.64,116300.0,4.0191,4.0251,4.013,4.0191,116300.0
2011-05-12 15:35:00,6.64,6.66,6.63,6.65,258900.0,4.0191,4.0312,4.013,4.0251,258900.0
2011-05-12 15:40:00,6.66,6.66,6.64,6.64,110200.0,4.0312,4.0312,4.0191,4.0191,110200.0
2011-05-12 15:45:00,6.64,6.65,6.64,6.64,90000.0,4.0191,4.0251,4.0191,4.0191,90000.0
2011-05-12 15:50:00,6.65,6.65,6.64,6.65,102600.0,4.0251,4.0251,4.0191,4.0251,102600.0
2011-05-12 15:55:00,6.65,6.65,6.64,6.65,315800.0,4.0251,4.0251,4.0191,4.0251,315800.0
2011-05-13 09:30:00,6.65,6.65,6.62,6.62,165000.0,4.0251,4.0251,4.007,4.007,165000.0
2011-05-13 09:35:00,6.63,6.63,6.6,6.62,173200.0,4.013,4.013,3.9949,4.007,173200.0
2011-05-13 09:40:00,6.63,6.63,6.6,6.61,457400.0,4.013,4.013,3.9949,4.0009,457400.0
2011-05-13 09:45:00,6.61,6.62,6.6,6.6,157800.0,4.0009,4.007,3.9949,3.9949,157800.0
2011-05-13 09:50:00,6.61,6.61,6.59,6.6,216200.0,4.0009,4.0009,3.9888,3.9949,216200.0
2011-05-13 09:55:00,6.6,6.61,6.6,6.6,88500.0,3.9949,4.0009,3.9949,3.9949,88500.0
2011-05-13 10:00:00,6.6,6.61,6.57,6.58,246000.0,3.9949,4.0009,3.9767,3.9828,246000.0
2011-05-13 10:05:00,6.57,6.58,6.56,6.56,133600.0,3.9767,3.9828,3.9707,3.9707,133600.0
2011-05-13 10:10:00,6.56,6.58,6.56,6.58,160500.0,3.9707,3.9828,3.9707,3.9828,160500.0
2011-05-13 10:15:00,6.58,6.59,6.58,6.58,60500.0,3.9828,3.9888,3.9828,3.9828,60500.0
2011-05-13 10:20:00,6.59,6.61,6.57,6.61,310100.0,3.9888,4.0009,3.9767,4.0009,310100.0
2011-05-13 10:25:00,6.61,6.61,6.6,6.61,19600.0,4.0009,4.0009,3.9949,4.0009,19600.0
2011-05-13 10:30:00,6.61,6.61,6.6,6.61,36800.0,4.0009,4.0009,3.9949,4.0009,36800.0
2011-05-13 10:35:00,6.61,6.61,6.6,6.6,29600.0,4.0009,4.0009,3.9949,3.9949,29600.0
2011-05-13 10:40:00,6.6,6.61,6.6,6.6,23200.0,3.9949,4.0009,3.9949,3.9949,23200.0
2011-05-13 10:45:00,6.6,6.62,6.6,6.61,329500.0,3.9949,4.007,3.9949,4.0009,329500.0
2011-05-13 10:50:00,6.61,6.62,6.6,6.6,48400.0,4.0009,4.007,3.9949,3.9949,48400.0
2011-05-13 10:55:00,6.6,6.61,6.59,6.59,122300.0,3.9949,4.0009,3.9888,3.9888,122300.0
2011-05-13 11:00:00,6.59,6.59,6.57,6.57,98600.0,3.9888,3.9888,3.9767,3.9767,98600.0
2011-05-13 11:05:00,6.57,6.58,6.56,6.58,99200.0,3.9767,3.9828,3.9707,3.9828,99200.0
2011-05-13 11:10:00,6.58,6.58,6.56,6.58,73500.0,3.9828,3.9828,3.9707,3.9828,73500.0
2011-05-13 11:15:00,6.58,6.58,6.55,6.56,131400.0,3.9828,3.9828,3.9646,3.9707,131400.0
2011-05-13 11:20:00,6.56,6.56,6.54,6.54,105500.0,3.9707,3.9707,3.9586,3.9586,105500.0
2011-05-13 11:25:00,6.54,6.56,6.54,6.56,215300.0,3.9586,3.9707,3.9586,3.9707,215300.0
2011-05-13 11:30:00,6.56,6.56,6.55,6.56,31000.0,3.9707,3.9707,3.9646,3.9707,31000.0
2011-05-13 11:35:00,6.55,6.56,6.55,6.56,13300.0,3.9646,3.9707,3.9646,3.9707,13300.0
2011-05-13 11:40:00,6.55,6.56,6.55,6.55,68000.0,3.9646,3.9707,3.9646,3.9646,68000.0
2011-05-13 11:45:00,6.55,6.56,6.54,6.55,126100.0,3.9646,3.9707,3.9586,3.9646,126100.0
2011-05-13 11:50:00,6.55,6.56,6.55,6.56,28700.0,3.9646,3.9707,3.9646,3.9707,28700.0
2011-05-13 11:55:00,6.56,6.56,6.54,6.54,59800.0,3.9707,3.9707,3.9586,3.9586,59800.0
2011-05-13 12:00:00,6.55,6.56,6.54,6.56,62700.0,3.9646,3.9707,3.9586,3.9707,62700.0
2011-05-13 12:05:00,6.55,6.56,6.54,6.54,56700.0,3.9646,3.9707,3.9586,3.9586,56700.0
2011-05-13 12:10:00,6.55,6.55,6.52,6.52,147600.0,3.9646,3.9646,3.9464,3.9464,147600.0
2011-05-13 12:15:00,6.53,6.54,6.52,6.54,76100.0,3.9525,3.9586,3.9464,3.9586,76100.0
2011-05-13 12:20:00,6.53,6.54,6.52,6.52,552000.0,3.9525,3.9586,3.9464,3.9464,552000.0
2011-05-13 12:25:00,6.53,6.55,6.52,6.55,255900.0,3.9525,3.9646,3.9464,3.9646,255900.0
2011-05-13 12:30:00,6.55,6.55,6.54,6.54,22000.0,3.9646,3.9646,3.9586,3.9586,22000.0
2011-05-13 12:35:00,6.54,6.55,6.54,6.54,18800.0,3.9586,3.9646,3.9586,3.9586,18800.0
2011-05-13 12:40:00,6.54,6.55,6.54,6.55,18100.0,3.9586,3.9646,3.9586,3.9646,18100.0
2011-05-13 12:45:00,6.54,6.55,6.54,6.54,28500.0,3.9586,3.9646,3.9586,3.9586,28500.0
2011-05-13 12:50:00,6.55,6.55,6.54,6.54,22500.0,3.9646,3.9646,3.9586,3.9586,22500.0
2011-05-13 12:55:00,6.54,6.55,6.54,6.54,38600.0,3.9586,3.9646,3.9586,3.9586,38600.0
2011-05-13 13:00:00,6.54,6.55,6.54,6.54,31000.0,3.9586,3.9646,3.9586,3.9586,31000.0
2011-05-13 13:05:00,6.54,6.55,6.54,6.54,28600.0,3.9586,3.9646,3.9586,3.9586,28600.0
2011-05-13 13:10:00,6.54,6.55,6.54,6.54,20700.0,3.9586,3.9646,3.9586,3.9586,20700.0
2011-05-13 13:15:00,6.55,6.55,6.52,6.53,364000.0,3.9646,3.9646,3.9464,3.9525,364000.0
2011-05-13 13:20:00,6.53,6.55,6.52,6.54,135800.0,3.9525,3.9646,3.9464,3.9586,135800.0
2011-05-13 13:25:00,6.55,6.55,6.54,6.54,33000.0,3.9646,3.9646,3.9586,3.9586,33000.0
2011-05-13 13:30:00,6.54,6.55,6.53,6.54,79600.0,3.9586,3.9646,3.9525,3.9586,79600.0
2011-05-13 13:35:00,6.54,6.54,6.52,6.53,224300.0,3.9586,3.9586,3.9464,3.9525,224300.0
2011-05-13 13:40:00,6.53,6.54,6.52,6.52,42700.0,3.9525,3.9586,3.9464,3.9464,42700.0
2011-05-13 13:45:00,6.53,6.53,6.52,6.52,11900.0,3.9525,3.9525,3.9464,3.9464,11900.0
2011-05-13 13:50:00,6.53,6.53,6.52,6.52,23600.0,3.9525,3.9525,3.9464,3.9464,23600.0
2011-05-13 13:55:00,6.52,6.54,6.52,6.54,129200.0,3.9464,3.9586,3.9464,3.9586,129200.0
2011-05-13 14:00:00,6.54,6.54,6.53,6.53,29000.0,3.9586,3.9586,3.9525,3.9525,29000.0
2011-05-13 14:05:00,6.53,6.54,6.53,6.53,24300.0,3.9525,3.9586,3.9525,3.9525,24300.0
2011-05-13 14:10:00,6.54,6.54,6.53,6.54,21500.0,3.9586,3.9586,3.9525,3.9586,21500.0
2011-05-13 14:15:00,6.54,6.56,6.53,6.55,234200.0,3.9586,3.9707,3.9525,3.9646,234200.0
2011-05-13 14:20:00,6.56,6.57,6.55,6.55,90000.0,3.9707,3.9767,3.9646,3.9646,90000.0
2011-05-13 14:25:00,6.56,6.56,6.54,6.54,73900.0,3.9707,3.9707,3.9586,3.9586,73900.0
2011-05-13 14:30:00,6.55,6.55,6.53,6.53,54900.0,3.9646,3.9646,3.9525,3.9525,54900.0
2011-05-13 14:35:00,6.54,6.56,6.53,6.56,165600.0,3.9586,3.9707,3.9525,3.9707,165600.0
2011-05-13 14:40:00,6.56,6.56,6.55,6.55,42100.0,3.9707,3.9707,3.9646,3.9646,42100.0
2011-05-13 14:45:00,6.56,6.56,6.54,6.54,87400.0,3.9707,3.9707,3.9586,3.9586,87400.0
2011-05-13 14:50:00,6.54,6.56,6.53,6.54,229200.0,3.9586,3.9707,3.9525,3.9586,229200.0
2011-05-13 14:55:00,6.54,6.56,6.53,6.54,1091000.0,3.9586,3.9707,3.9525,3.9586,1091000.0
2011-05-13 15:00:00,6.54,6.56,6.54,6.56,279400.0,3.9586,3.9707,3.9586,3.9707,279400.0
2011-05-13 15:05:00,6.56,6.56,6.55,6.56,87600.0,3.9707,3.9707,3.9646,3.9707,87600.0
2011-05-13 15:10:00,6.56,6.56,6.54,6.56,160200.0,3.9707,3.9707,3.9586,3.9707,160200.0
2011-05-13 15:15:00,6.56,6.56,6.55,6.55,122100.0,3.9707,3.9707,3.9646,3.9646,122100.0
2011-05-13 15:20:00,6.55,6.56,6.54,6.54,114000.0,3.9646,3.9707,3.9586,3.9586,114000.0
2011-05-13 15:25:00,6.55,6.56,6.54,6.56,198700.0,3.9646,3.9707,3.9586,3.9707,198700.0
2011-05-13 15:30:00,6.56,6.56,6.55,6.55,43300.0,3.9707,3.9707,3.9646,3.9646,43300.0
2011-05-13 15:35:00,6.55,6.59,6.55,6.56,318000.0,3.9646,3.9888,3.9646,3.9707,318000.0
2011-05-13 15:40:00,6.56,6.57,6.55,6.55,70200.0,3.9707,3.9767,3.9646,3.9646,70200.0
2011-05-13 15:45:00,6.55,6.56,6.55,6.56,731900.0,3.9646,3.9707,3.9646,3.9707,731900.0
2011-05-13 15:50:00,6.56,6.57,6.55,6.57,1120500.0,3.9707,3.9767,3.9646,3.9767,1120500.0
2011-05-13 15:55:00,6.57,6.6,6.56,6.58,1308300.0,3.9767,3.9949,3.9707,3.9828,1308300.0
2011-05-16 09:30:00,6.55,6.55,6.53,6.53,183200.0,3.9646,3.9646,3.9525,3.9525,183200.0
2011-05-16 09:35:00,6.54,6.55,6.53,6.54,411400.0,3.9586,3.9646,3.9525,3.9586,411400.0
2011-05-16 09:40:00,6.54,6.55,6.53,6.53,113600.0,3.9586,3.9646,3.9525,3.9525,113600.0
2011-05-16 09:45:00,6.53,6.54,6.53,6.54,117300.0,3.9525,3.9586,3.9525,3.9586,117300.0
2011-05-16 09:50:00,6.53,6.55,6.53,6.54,97800.0,3.9525,3.9646,3.9525,3.9586,97800.0
2011-05-16 09:55:00,6.54,6.55,6.54,6.54,44100.0,3.9586,3.9646,3.9586,3.9586,44100.0
2011-05-16 10:00:00,6.54,6.6,6.54,6.58,277500.0,3.9586,3.9949,3.9586,3.9828,277500.0
2011-05-16 10:05:00,6.58,6.62,6.57,6.6,389200.0,3.9828,4.007,3.9767,3.9949,389200.0
2011-05-16 10:10:00,6.61,6.63,6.6,6.62,351100.0,4.0009,4.013,3.9949,4.007,351100.0
2011-05-16 10:15:00,6.62,6.64,6.61,6.63,313900.0,4.007,4.0191,4.0009,4.013,313900.0
2011-05-16 10:20:00,6.64,6.65,6.63,6.64,156600.0,4.0191,4.0251,4.013,4.0191,156600.0
2011-05-16 10:25:00,6.64,6.67,6.63,6.64,797700.0,4.0191,4.0372,4.013,4.0191,797700.0
2011-05-16 10:30:00,6.64,6.64,6.63,6.64,103000.0,4.0191,4.0191,4.013,4.0191,103000.0
2011-05-16 10:35:00,6.64,6.66,6.63,6.64,136300.0,4.0191,4.0312,4.013,4.0191,136300.0
2011-05-16 10:40:00,6.63,6.67,6.63,6.66,266400.0,4.013,4.0372,4.013,4.0312,266400.0
2011-05-16 10:45:00,6.66,6.68,6.66,6.68,134400.0,4.0312,4.0433,4.0312,4.0433,134400.0
2011-05-16 10:50:00,6.68,6.69,6.67,6.69,141200.0,4.0433,4.0493,4.0372,4.0493,141200.0
2011-05-16 10:55:00,6.68,6.7,6.68,6.7,205800.0,4.0433,4.0554,4.0433,4.0554,205800.0
2011-05-16 11:00:00,6.7,6.7,6.67,6.69,426600.0,4.0554,4.0554,4.0372,4.0493,426600.0
2011-05-16 11:05:00,6.69,6.69,6.68,6.69,68400.0,4.0493,4.0493,4.0433,4.0493,68400.0
2011-05-16 11:10:00,6.69,6.7,6.68,6.7,106700.0,4.0493,4.0554,4.0433,4.0554,106700.0
2011-05-16 11:15:00,6.7,6.7,6.68,6.68,117500.0,4.0554,4.0554,4.0433,4.0433,117500.0
2011-05-16 11:20:00,6.68,6.69,6.68,6.68,5600.0,4.0433,4.0493,4.0433,4.0433,5600.0
2011-05-16 11:25:00,6.68,6.69,6.67,6.68,64700.0,4.0433,4.0493,4.0372,4.0433,64700.0
2011-05-16 11:30:00,6.67,6.68,6.67,6.67,44100.0,4.0372,4.0433,4.0372,4.0372,44100.0
2011-05-16 11:35:00,6.67,6.68,6.67,6.67,40300.0,4.0372,4.0433,4.0372,4.0372,40300.0
2011-05-16 11:40:00,6.68,6.68,6.66,6.66,55000.0,4.0433,4.0433,4.0312,4.0312,55000.0
2011-05-16 11:45:00,6.67,6.67,6.65,6.65,51400.0,4.0372,4.0372,4.0251,4.0251,51400.0
2011-05-16 11:50:00,6.65,6.66,6.64,6.64,93900.0,4.0251,4.0312,4.0191,4.0191,93900.0
2011-05-16 11:55:00,6.64,6.66,6.64,6.65,52500.0,4.0191,4.0312,4.0191,4.0251,52500.0
2011-05-16 12:00:00,6.66,6.66,6.64,6.64,47900.0,4.0312,4.0312,4.0191,4.0191,47900.0
2011-05-16 12:05:00,6.64,6.64,6.63,6.63,56800.0,4.0191,4.0191,4.013,4.013,56800.0
2011-05-16 12:10:00,6.63,6.64,6.62,6.63,84100.0,4.013,4.0191,4.007,4.013,84100.0
2011-05-16 12:15:00,6.64,6.64,6.63,6.64,8700.0,4.0191,4.0191,4.013,4.0191,8700.0
2011-05-16 12:20:00,6.63,6.64,6.63,6.63,5700.0,4.013,4.0191,4.013,4.013,5700.0
2011-05-16 12:25:00,6.63,6.64,6.62,6.63,71800.0,4.013,4.0191,4.007,4.013,71800.0
2011-05-16 12:30:00,6.62,6.63,6.62,6.62,253300.0,4.007,4.013,4.007,4.007,253300.0
2011-05-16 12:35:00,6.63,6.63,6.62,6.63,22100.0,4.013,4.013,4.007,4.013,22100.0
2011-05-16 12:40:00,6.62,6.63,6.61,6.61,63600.0,4.007,4.013,4.0009,4.0009,63600.0
2011-05-16 12:45:00,6.61,6.62,6.6,6.61,190900.0,4.0009,4.007,3.9949,4.0009,190900.0
2011-05-16 12:50:00,6.62,6.62,6.58,6.59,197600.0,4.007,4.007,3.9828,3.9888,197600.0
2011-05-16 12:55:00,6.59,6.59,6.57,6.58,66400.0,3.9888,3.9888,3.9767,3.9828,66400.0
2011-05-16 13:00:00,6.57,6.58,6.55,6.57,206500.0,3.9767,3.9828,3.9646,3.9767,206500.0
2011-05-16 13:05:00,6.57,6.58,6.56,6.58,121900.0,3.9767,3.9828,3.9707,3.9828,121900.0
2011-05-16 13:10:00,6.57,6.58,6.56,6.58,138600.0,3.9767,3.9828,3.9707,3.9828,138600.0
2011-05-16 13:15:00,6.57,6.58,6.56,6.58,79300.0,3.9767,3.9828,3.9707,3.9828,79300.0
2011-05-16 13:20:00,6.58,6.58,6.57,6.58,23700.0,3.9828,3.9828,3.9767,3.9828,23700.0
2011-05-16 13:25:00,6.58,6.58,6.56,6.56,144200.0,3.9828,3.9828,3.9707,3.9707,144200.0
2011-05-16 13:30:00,6.56,6.57,6.56,6.57,65800.0,3.9707,3.9767,3.9707,3.9767,65800.0
2011-05-16 13:35:00,6.57,6.58,6.57,6.58,85000.0,3.9767,3.9828,3.9767,3.9828,85000.0
2011-05-16 13:40:00,6.58,6.59,6.58,6.59,38700.0,3.9828,3.9888,3.9828,3.9888,38700.0
2011-05-16 13:45:00,6.58,6.59,6.58,6.58,17300.0,3.9828,3.9888,3.9828,3.9828,17300.0
2011-05-16 13:50:00,6.58,6.59,6.58,6.58,36300.0,3.9828,3.9888,3.9828,3.9828,36300.0
2011-05-16 13:55:00,6.58,6.59,6.57,6.57,92800.0,3.9828,3.9888,3.9767,3.9767,92800.0
2011-05-16 14:00:00,6.57,6.58,6.56,6.58,329800.0,3.9767,3.9828,3.9707,3.9828,329800.0
2011-05-16 14:05:00,6.58,6.59,6.57,6.58,69500.0,3.9828,3.9888,3.9767,3.9828,69500.0
2011-05-16 14:10:00,6.59,6.59,6.57,6.57,161900.0,3.9888,3.9888,3.9767,3.9767,161900.0
2011-05-16 14:15:00,6.57,6.57,6.56,6.56,68100.0,3.9767,3.9767,3.9707,3.9707,68100.0
2011-05-16 14:20:00,6.56,6.57,6.55,6.55,84600.0,3.9707,3.9767,3.9646,3.9646,84600.0
2011-05-16 14:25:00,6.55,6.56,6.55,6.55,16300.0,3.9646,3.9707,3.9646,3.9646,16300.0
2011-05-16 14:30:00,6.55,6.56,6.54,6.55,132600.0,3.9646,3.9707,3.9586,3.9646,132600.0
2011-05-16 14:35:00,6.55,6.56,6.54,6.55,188500.0,3.9646,3.9707,3.9586,3.9646,188500.0
2011-05-16 14:40:00,6.55,6.56,6.53,6.55,364300.0,3.9646,3.9707,3.9525,3.9646,364300.0
2011-05-16 14:45:00,6.55,6.56,6.54,6.55,153500.0,3.9646,3.9707,3.9586,3.9646,153500.0
2011-05-16 14:50:00,6.55,6.56,6.54,6.54,43300.0,3.9646,3.9707,3.9586,3.9586,43300.0
2011-05-16 14:55:00,6.54,6.56,6.54,6.55,80900.0,3.9586,3.9707,3.9586,3.9646,80900.0
2011-05-16 15:00:00,6.55,6.56,6.55,6.55,10200.0,3.9646,3.9707,3.9646,3.9646,10200.0
2011-05-16 15:05:00,6.56,6.56,6.55,6.55,49000.0,3.9707,3.9707,3.9646,3.9646,49000.0
2011-05-16 15:10:00,6.55,6.56,6.54,6.54,107600.0,3.9646,3.9707,3.9586,3.9586,107600.0
2011-05-16 15:15:00,6.54,6.55,6.53,6.54,75300.0,3.9586,3.9646,3.9525,3.9586,75300.0
2011-05-16 15:20:00,6.53,6.53,6.52,6.53,101500.0,3.9525,3.9525,3.9464,3.9525,101500.0
2011-05-16 15:25:00,6.53,6.53,6.51,6.51,111800.0,3.9525,3.9525,3.9404,3.9404,111800.0
2011-05-16 15:30:00,6.51,6.53,6.5,6.53,397900.0,3.9404,3.9525,3.9343,3.9525,397900.0
2011-05-16 15:35:00,6.53,6.53,6.51,6.52,154900.0,3.9525,3.9525,3.9404,3.9464,154900.0
2011-05-16 15:40:00,6.52,6.52,6.5,6.51,457600.0,3.9464,3.9464,3.9343,3.9404,457600.0
2011-05-16 15:45:00,6.51,6.52,6.49,6.51,644200.0,3.9404,3.9464,3.9283,3.9404,644200.0
2011-05-16 15:50:00,6.5,6.51,6.49,6.5,733800.0,3.9343,3.9404,3.9283,3.9343,733800.0
2011-05-16 15:55:00,6.5,6.5,6.48,6.5,711200.0,3.9343,3.9343,3.9222,3.9343,711200.0
2011-05-17 09:30:00,6.47,6.53,6.46,6.52,141300.0,3.9162,3.9525,3.9101,3.9464,141300.0
2011-05-17 09:35:00,6.53,6.53,6.48,6.49,154200.0,3.9525,3.9525,3.9222,3.9283,154200.0
2011-05-17 09:40:00,6.48,6.51,6.48,6.5,645000.0,3.9222,3.9404,3.9222,3.9343,645000.0
2011-05-17 09:45:00,6.5,6.51,6.5,6.5,162900.0,3.9343,3.9404,3.9343,3.9343,162900.0
2011-05-17 09:50:00,6.5,6.51,6.49,6.49,574700.0,3.9343,3.9404,3.9283,3.9283,574700.0
2011-05-17 09:55:00,6.5,6.5,6.49,6.5,140100.0,3.9343,3.9343,3.9283,3.9343,140100.0
2011-05-17 10:00:00,6.5,6.5,6.49,6.5,40100.0,3.9343,3.9343,3.9283,3.9343,40100.0
2011-05-17 10:05:00,6.5,6.5,6.48,6.49,138100.0,3.9343,3.9343,3.9222,3.9283,138100.0
2011-05-17 10:10:00,6.48,6.49,6.47,6.48,149700.0,3.9222,3.9283,3.9162,3.9222,149700.0
2011-05-17 10:15:00,6.48,6.49,6.47,6.49,143300.0,3.9222,3.9283,3.9162,3.9283,143300.0
2011-05-17 10:20:00,6.49,6.49,6.48,6.49,53000.0,3.9283,3.9283,3.9222,3.9283,53000.0
2011-05-17 10:25:00,6.48,6.51,6.48,6.5,1198800.0,3.9222,3.9404,3.9222,3.9343,1198800.0
2011-05-17 10:30:00,6.49,6.5,6.47,6.48,98200.0,3.9283,3.9343,3.9162,3.9222,98200.0
2011-05-17 10:35:00,6.47,6.48,6.46,6.47,561400.0,3.9162,3.9222,3.9101,3.9162,561400.0
2011-05-17 10:40:00,6.47,6.48,6.46,6.47,139900.0,3.9162,3.9222,3.9101,3.9162,139900.0
2011-05-17 10:45:00,6.48,6.48,6.47,6.48,13300.0,3.9222,3.9222,3.9162,3.9222,13300.0
2011-05-17 10:50:00,6.48,6.48,6.47,6.48,62400.0,3.9222,3.9222,3.9162,3.9222,62400.0
2011-05-17 10:55:00,6.48,6.48,6.47,6.48,27700.0,3.9222,3.9222,3.9162,3.9222,27700.0
2011-05-17 11:00:00,6.48,6.48,6.47,6.47,39300.0,3.9222,3.9222,3.9162,3.9162,39300.0
2011-05-17 11:05:00,6.48,6.48,6.44,6.45,255700.0,3.9222,3.9222,3.898,3.9041,255700.0
2011-05-17 11:10:00,6.46,6.47,6.45,6.46,133400.0,3.9101,3.9162,3.9041,3.9101,133400.0
2011-05-17 11:15:00,6.46,6.46,6.45,6.46,17300.0,3.9101,3.9101,3.9041,3.9101,17300.0
2011-05-17 11:20:00,6.46,6.46,6.44,6.46,264500.0,3.9101,3.9101,3.898,3.9101,264500.0
2011-05-17 11:25:00,6.46,6.47,6.45,6.46,119100.0,3.9101,3.9162,3.9041,3.9101,119100.0
2011-05-17 11:30:00,6.46,6.46,6.45,6.45,93300.0,3.9101,3.9101,3.9041,3.9041,93300.0
2011-05-17 11:35:00,6.45,6.46,6.43,6.44,218200.0,3.9041,3.9101,3.892,3.898,218200.0
2011-05-17 11:40:00,6.44,6.44,6.43,6.44,49500.0,3.898,3.898,3.892,3.898,49500.0
2011-05-17 11:45:00,6.44,6.47,6.44,6.47,211600.0,3.898,3.9162,3.898,3.9162,211600.0
2011-05-17 11:50:00,6.47,6.47,6.46,6.46,192000.0,3.9162,3.9162,3.9101,3.9101,192000.0
2011-05-17 11:55:00,6.47,6.47,6.46,6.47,192900.0,3.9162,3.9162,3.9101,3.9162,192900.0
2011-05-17 12:00:00,6.47,6.48,6.46,6.48,153300.0,3.9162,3.9222,3.9101,3.9222,153300.0
2011-05-17 12:05:00,6.48,6.48,6.46,6.47,136500.0,3.9222,3.9222,3.9101,3.9162,136500.0
2011-05-17 12:10:00,6.46,6.47,6.46,6.47,70200.0,3.9101,3.9162,3.9101,3.9162,70200.0
2011-05-17 12:15:00,6.47,6.48,6.47,6.48,71600.0,3.9162,3.9222,3.9162,3.9222,71600.0
2011-05-17 12:20:00,6.48,6.48,6.47,6.48,32200.0,3.9222,3.9222,3.9162,3.9222,32200.0
2011-05-17 12:25:00,6.48,6.48,6.47,6.48,51600.0,3.9222,3.9222,3.9162,3.9222,51600.0
2011-05-17 12:30:00,6.48,6.49,6.47,6.48,305200.0,3.9222,3.9283,3.9162,3.9222,305200.0
2011-05-17 12:35:00,6.49,6.49,6.48,6.48,23500.0,3.9283,3.9283,3.9222,3.9222,23500.0
2011-05-17 12:40:00,6.49,6.5,6.48,6.49,81900.0,3.9283,3.9343,3.9222,3.9283,81900.0
2011-05-17 12:45:00,6.5,6.5,6.47,6.48,79300.0,3.9343,3.9343,3.9162,3.9222,79300.0
2011-05-17 12:50:00,6.48,6.48,6.47,6.48,18700.0,3.9222,3.9222,3.9162,3.9222,18700.0
2011-05-17 12:55:00,6.48,6.48,6.47,6.48,31300.0,3.9222,3.9222,3.9162,3.9222,31300.0
2011-05-17 13:00:00,6.47,6.48,6.47,6.48,27100.0,3.9162,3.9222,3.9162,3.9222,27100.0
2011-05-17 13:05:00,6.48,6.48,6.46,6.47,146700.0,3.9222,3.9222,3.9101,3.9162,146700.0
2011-05-17 13:10:00,6.47,6.48,6.46,6.48,83200.0,3.9162,3.9222,3.9101,3.9222,83200.0
2011-05-17 13:15:00,6.48,6.48,6.46,6.47,291100.0,3.9222,3.9222,3.9101,3.9162,291100.0
2011-05-17 13:20:00,6.47,6.47,6.46,6.46,61600.0,3.9162,3.9162,3.9101,3.9101,61600.0
2011-05-17 13:25:00,6.47,6.48,6.46,6.47,175400.0,3.9162,3.9222,3.9101,3.9162,175400.0
2011-05-17 13:30:00,6.47,6.48,6.47,6.47,84000.0,3.9162,3.9222,3.9162,3.9162,84000.0
2011-05-17 13:35:00,6.47,6.48,6.47,6.48,63000.0,3.9162,3.9222,3.9162,3.9222,63000.0
2011-05-17 13:40:00,6.48,6.48,6.47,6.48,90600.0,3.9222,3.9222,3.9162,3.9222,90600.0
2011-05-17 13:45:00,6.47,6.49,6.47,6.49,50600.0,3.9162,3.9283,3.9162,3.9283,50600.0
2011-05-17 13:50:00,6.49,6.5,6.47,6.47,295000.0,3.9283,3.9343,3.9162,3.9162,295000.0
2011-05-17 13:55:00,6.48,6.49,6.47,6.48,138500.0,3.9222,3.9283,3.9162,3.9222,138500.0
2011-05-17 14:00:00,6.49,6.5,6.48,6.49,137300.0,3.9283,3.9343,3.9222,3.9283,137300.0
2011-05-17 14:05:00,6.49,6.49,6.48,6.49,32600.0,3.9283,3.9283,3.9222,3.9283,32600.0
2011-05-17 14:10:00,6.49,6.49,6.47,6.48,231500.0,3.9283,3.9283,3.9162,3.9222,231500.0
2011-05-17 14:15:00,6.48,6.48,6.45,6.46,121900.0,3.9222,3.9222,3.9041,3.9101,121900.0
2011-05-17 14:20:00,6.46,6.46,6.45,6.46,66600.0,3.9101,3.9101,3.9041,3.9101,66600.0
2011-05-17 14:25:00,6.46,6.48,6.45,6.48,356400.0,3.9101,3.9222,3.9041,3.9222,356400.0
2011-05-17 14:30:00,6.48,6.49,6.47,6.48,118400.0,3.9222,3.9283,3.9162,3.9222,118400.0
2011-05-17 14:35:00,6.49,6.49,6.48,6.49,117000.0,3.9283,3.9283,3.9222,3.9283,117000.0
2011-05-17 14:40:00,6.49,6.5,6.46,6.48,470100.0,3.9283,3.9343,3.9101,3.9222,470100.0
2011-05-17 14:45:00,6.48,6.5,6.46,6.49,511400.0,3.9222,3.9343,3.9101,3.9283,511400.0
2011-05-17 14:50:00,6.49,6.49,6.48,6.48,81400.0,3.9283,3.9283,3.9222,3.9222,81400.0
2011-05-17 14:55:00,6.49,6.5,6.48,6.5,82100.0,3.9283,3.9343,3.9222,3.9343,82100.0
2011-05-17 15:00:00,6.5,6.5,6.49,6.5,39100.0,3.9343,3.9343,3.9283,3.9343,39100.0
2011-05-17 15:05:00,6.5,6.51,6.48,6.48,574300.0,3.9343,3.9404,3.9222,3.9222,574300.0
2011-05-17 15:10:00,6.49,6.51,6.48,6.5,310700.0,3.9283,3.9404,3.9222,3.9343,310700.0
2011-05-17 15:15:00,6.5,6.51,6.49,6.49,183200.0,3.9343,3.9404,3.9283,3.9283,183200.0
2011-05-17 15:20:00,6.49,6.51,6.49,6.5,167300.0,3.9283,3.9404,3.9283,3.9343,167300.0
2011-05-17 15:25:00,6.5,6.52,6.49,6.51,227700.0,3.9343,3.9464,3.9283,3.9404,227700.0
2011-05-17 15:30:00,6.51,6.54,6.5,6.53,338500.0,3.9404,3.9586,3.9343,3.9525,338500.0
2011-05-17 15:35:00,6.54,6.55,6.53,6.55,162200.0,3.9586,3.9646,3.9525,3.9646,162200.0
2011-05-17 15:40:00,6.55,6.56,6.55,6.55,140800.0,3.9646,3.9707,3.9646,3.9646,140800.0
2011-05-17 15:45:00,6.55,6.58,6.54,6.58,547900.0,3.9646,3.9828,3.9586,3.9828,547900.0
2011-05-17 15:50:00,6.57,6.58,6.56,6.57,162100.0,3.9767,3.9828,3.9707,3.9767,162100.0
2011-05-17 15:55:00,6.57,6.58,6.56,6.58,435900.0,3.9767,3.9828,3.9707,3.9828,435900.0
2011-05-18 09:30:00,6.57,6.57,6.5,6.51,263600.0,3.9767,3.9767,3.9343,3.9404,263600.0
2011-05-18 09:35:00,6.52,6.54,6.51,6.52,86900.0,3.9464,3.9586,3.9404,3.9464,86900.0
2011-05-18 09:40:00,6.53,6.54,6.52,6.54,105700.0,3.9525,3.9586,3.9464,3.9586,105700.0
2011-05-18 09:45:00,6.54,6.55,6.53,6.54,67500.0,3.9586,3.9646,3.9525,3.9586,67500.0
2011-05-18 09:50:00,6.54,6.55,6.54,6.54,26400.0,3.9586,3.9646,3.9586,3.9586,26400.0
2011-05-18 09:55:00,6.54,6.55,6.51,6.51,151900.0,3.9586,3.9646,3.9404,3.9404,151900.0
2011-05-18 10:00:00,6.51,6.52,6.51,6.51,48100.0,3.9404,3.9464,3.9404,3.9404,48100.0
2011-05-18 10:05:00,6.51,6.53,6.51,6.52,111300.0,3.9404,3.9525,3.9404,3.9464,111300.0
2011-05-18 10:10:00,6.52,6.53,6.52,6.52,42100.0,3.9464,3.9525,3.9464,3.9464,42100.0
2011-05-18 10:15:00,6.52,6.54,6.52,6.54,286200.0,3.9464,3.9586,3.9464,3.9586,286200.0
2011-05-18 10:20:00,6.54,6.54,6.53,6.54,27900.0,3.9586,3.9586,3.9525,3.9586,27900.0
2011-05-18 10:25:00,6.53,6.55,6.53,6.54,122700.0,3.9525,3.9646,3.9525,3.9586,122700.0
2011-05-18 10:30:00,6.54,6.56,6.54,6.56,45200.0,3.9586,3.9707,3.9586,3.9707,45200.0
2011-05-18 10:35:00,6.56,6.57,6.55,6.56,199100.0,3.9707,3.9767,3.9646,3.9707,199100.0
2011-05-18 10:40:00,6.56,6.56,6.55,6.56,62300.0,3.9707,3.9707,3.9646,3.9707,62300.0
2011-05-18 10:45:00,6.56,6.57,6.55,6.56,389200.0,3.9707,3.9767,3.9646,3.9707,389200.0
2011-05-18 10:50:00,6.56,6.57,6.54,6.54,1048300.0,3.9707,3.9767,3.9586,3.9586,1048300.0
2011-05-18 10:55:00,6.55,6.55,6.53,6.53,71900.0,3.9646,3.9646,3.9525,3.9525,71900.0
2011-05-18 11:00:00,6.54,6.54,6.53,6.54,41400.0,3.9586,3.9586,3.9525,3.9586,41400.0
2011-05-18 11:05:00,6.54,6.54,6.53,6.54,41500.0,3.9586,3.9586,3.9525,3.9586,41500.0
2011-05-18 11:10:00,6.53,6.54,6.53,6.54,167500.0,3.9525,3.9586,3.9525,3.9586,167500.0
2011-05-18 11:15:00,6.54,6.54,6.53,6.54,32700.0,3.9586,3.9586,3.9525,3.9586,32700.0
2011-05-18 11:20:00,6.54,6.54,6.51,6.51,115300.0,3.9586,3.9586,3.9404,3.9404,115300.0
2011-05-18 11:25:00,6.51,6.52,6.5,6.51,147600.0,3.9404,3.9464,3.9343,3.9404,147600.0
2011-05-18 11:30:00,6.52,6.52,6.51,6.52,22500.0,3.9464,3.9464,3.9404,3.9464,22500.0
2011-05-18 11:35:00,6.52,6.54,6.51,6.53,93000.0,3.9464,3.9586,3.9404,3.9525,93000.0
2011-05-18 11:40:00,6.54,6.54,6.51,6.51,168000.0,3.9586,3.9586,3.9404,3.9404,168000.0
2011-05-18 11:45:00,6.52,6.52,6.51,6.52,23900.0,3.9464,3.9464,3.9404,3.9464,23900.0
2011-05-18 11:50:00,6.51,6.52,6.51,6.52,18800.0,3.9404,3.9464,3.9404,3.9464,18800.0
2011-05-18 11:55:00,6.52,6.52,6.51,6.52,40400.0,3.9464,3.9464,3.9404,3.9464,40400.0
2011-05-18 12:00:00,6.51,6.52,6.51,6.51,38100.0,3.9404,3.9464,3.9404,3.9404,38100.0
2011-05-18 12:05:00,6.52,6.52,6.5,6.51,119200.0,3.9464,3.9464,3.9343,3.9404,119200.0
2011-05-18 12:10:00,6.51,6.52,6.5,6.52,58300.0,3.9404,3.9464,3.9343,3.9464,58300.0
2011-05-18 12:15:00,6.51,6.53,6.51,6.53,54300.0,3.9404,3.9525,3.9404,3.9525,54300.0
2011-05-18 12:20:00,6.53,6.54,6.52,6.54,36900.0,3.9525,3.9586,3.9464,3.9586,36900.0
2011-05-18 12:25:00,6.54,6.54,6.53,6.54,27700.0,3.9586,3.9586,3.9525,3.9586,27700.0
2011-05-18 12:30:00,6.54,6.54,6.53,6.54,19300.0,3.9586,3.9586,3.9525,3.9586,19300.0
2011-05-18 12:35:00,6.54,6.54,6.53,6.53,15600.0,3.9586,3.9586,3.9525,3.9525,15600.0
2011-05-18 12:40:00,6.54,6.54,6.53,6.53,18800.0,3.9586,3.9586,3.9525,3.9525,18800.0
2011-05-18 12:45:00,6.53,6.54,6.53,6.54,20600.0,3.9525,3.9586,3.9525,3.9586,20600.0
2011-05-18 12:50:00,6.54,6.54,6.53,6.54,6800.0,3.9586,3.9586,3.9525,3.9586,6800.0
2011-05-18 12:55:00,6.53,6.54,6.53,6.54,10900.0,3.9525,3.9586,3.9525,3.9586,10900.0
2011-05-18 13:00:00,6.54,6.57,6.53,6.57,124500.0,3.9586,3.9767,3.9525,3.9767,124500.0
2011-05-18 13:05:00,6.57,6.57,6.56,6.57,18900.0,3.9767,3.9767,3.9707,3.9767,18900.0
2011-05-18 13:10:00,6.57,6.58,6.55,6.55,147000.0,3.9767,3.9828,3.9646,3.9646,147000.0
2011-05-18 13:15:00,6.55,6.56,6.55,6.56,11900.0,3.9646,3.9707,3.9646,3.9707,11900.0
2011-05-18 13:20:00,6.55,6.56,6.55,6.56,42500.0,3.9646,3.9707,3.9646,3.9707,42500.0
2011-05-18 13:25:00,6.56,6.56,6.55,6.56,11600.0,3.9707,3.9707,3.9646,3.9707,11600.0
2011-05-18 13:30:00,6.56,6.56,6.55,6.56,40800.0,3.9707,3.9707,3.9646,3.9707,40800.0
2011-05-18 13:35:00,6.56,6.56,6.53,6.54,223300.0,3.9707,3.9707,3.9525,3.9586,223300.0
2011-05-18 13:40:00,6.54,6.54,6.53,6.54,8600.0,3.9586,3.9586,3.9525,3.9586,8600.0
2011-05-18 13:45:00,6.54,6.54,6.53,6.54,18800.0,3.9586,3.9586,3.9525,3.9586,18800.0
2011-05-18 13:50:00,6.54,6.56,6.53,6.56,85900.0,3.9586,3.9707,3.9525,3.9707,85900.0
2011-05-18 13:55:00,6.56,6.57,6.55,6.57,77200.0,3.9707,3.9767,3.9646,3.9767,77200.0
2011-05-18 14:00:00,6.57,6.58,6.55,6.56,160500.0,3.9767,3.9828,3.9646,3.9707,160500.0
2011-05-18 14:05:00,6.56,6.57,6.54,6.57,122600.0,3.9707,3.9767,3.9586,3.9767,122600.0
2011-05-18 14:10:00,6.56,6.57,6.56,6.57,20000.0,3.9707,3.9767,3.9707,3.9767,20000.0
2011-05-18 14:15:00,6.56,6.57,6.54,6.55,76800.0,3.9707,3.9767,3.9586,3.9646,76800.0
2011-05-18 14:20:00,6.55,6.55,6.53,6.53,68900.0,3.9646,3.9646,3.9525,3.9525,68900.0
2011-05-18 14:25:00,6.53,6.54,6.53,6.53,28700.0,3.9525,3.9586,3.9525,3.9525,28700.0
2011-05-18 14:30:00,6.53,6.55,6.53,6.54,130800.0,3.9525,3.9646,3.9525,3.9586,130800.0
2011-05-18 14:35:00,6.54,6.54,6.5,6.51,176500.0,3.9586,3.9586,3.9343,3.9404,176500.0
2011-05-18 14:40:00,6.52,6.54,6.51,6.53,254400.0,3.9464,3.9586,3.9404,3.9525,254400.0
2011-05-18 14:45:00,6.53,6.54,6.51,6.53,285700.0,3.9525,3.9586,3.9404,3.9525,285700.0
2011-05-18 14:50:00,6.53,6.53,6.52,6.53,12000.0,3.9525,3.9525,3.9464,3.9525,12000.0
2011-05-18 14:55:00,6.52,6.53,6.52,6.53,25400.0,3.9464,3.9525,3.9464,3.9525,25400.0
2011-05-18 15:00:00,6.52,6.55,6.52,6.55,120900.0,3.9464,3.9646,3.9464,3.9646,120900.0
2011-05-18 15:05:00,6.54,6.55,6.54,6.54,41400.0,3.9586,3.9646,3.9586,3.9586,41400.0
2011-05-18 15:10:00,6.54,6.54,6.51,6.53,252900.0,3.9586,3.9586,3.9404,3.9525,252900.0
2011-05-18 15:15:00,6.53,6.54,6.52,6.53,65500.0,3.9525,3.9586,3.9464,3.9525,65500.0
2011-05-18 15:20:00,6.54,6.54,6.53,6.54,36500.0,3.9586,3.9586,3.9525,3.9586,36500.0
2011-05-18 15:25:00,6.54,6.54,6.53,6.54,58700.0,3.9586,3.9586,3.9525,3.9586,58700.0
2011-05-18 15:30:00,6.54,6.55,6.53,6.54,373800.0,3.9586,3.9646,3.9525,3.9586,373800.0
2011-05-18 15:35:00,6.54,6.54,6.53,6.54,24900.0,3.9586,3.9586,3.9525,3.9586,24900.0
2011-05-18 15:40:00,6.54,6.56,6.53,6.55,162700.0,3.9586,3.9707,3.9525,3.9646,162700.0
2011-05-18 15:45:00,6.55,6.56,6.53,6.54,297200.0,3.9646,3.9707,3.9525,3.9586,297200.0
2011-05-18 15:50:00,6.55,6.56,6.53,6.54,556100.0,3.9646,3.9707,3.9525,3.9586,556100.0
2011-05-18 15:55:00,6.54,6.55,6.53,6.54,595100.0,3.9586,3.9646,3.9525,3.9586,595100.0
2011-05-19 09:30:00,6.59,6.59,6.54,6.56,335900.0,3.9888,3.9888,3.9586,3.9707,335900.0
2011-05-19 09:35:00,6.56,6.6,6.56,6.58,422000.0,3.9707,3.9949,3.9707,3.9828,422000.0
2011-05-19 09:40:00,6.58,6.59,6.56,6.59,478400.0,3.9828,3.9888,3.9707,3.9888,478400.0
2011-05-19 09:45:00,6.58,6.59,6.57,6.59,255400.0,3.9828,3.9888,3.9767,3.9888,255400.0
2011-05-19 09:50:00,6.58,6.61,6.58,6.61,283600.0,3.9828,4.0009,3.9828,4.0009,283600.0
2011-05-19 09:55:00,6.6,6.63,6.6,6.62,735300.0,3.9949,4.013,3.9949,4.007,735300.0
2011-05-19 10:00:00,6.62,6.63,6.6,6.61,1342300.0,4.007,4.013,3.9949,4.0009,1342300.0
2011-05-19 10:05:00,6.62,6.62,6.59,6.6,109600.0,4.007,4.007,3.9888,3.9949,109600.0
2011-05-19 10:10:00,6.6,6.6,6.58,6.58,70000.0,3.9949,3.9949,3.9828,3.9828,70000.0
2011-05-19 10:15:00,6.58,6.59,6.58,6.59,24100.0,3.9828,3.9888,3.9828,3.9888,24100.0
2011-05-19 10:20:00,6.58,6.59,6.58,6.58,140100.0,3.9828,3.9888,3.9828,3.9828,140100.0
2011-05-19 10:25:00,6.59,6.59,6.58,6.58,45200.0,3.9888,3.9888,3.9828,3.9828,45200.0
2011-05-19 10:30:00,6.58,6.59,6.57,6.58,282500.0,3.9828,3.9888,3.9767,3.9828,282500.0
2011-05-19 10:35:00,6.58,6.59,6.58,6.58,434800.0,3.9828,3.9888,3.9828,3.9828,434800.0
2011-05-19 10:40:00,6.58,6.59,6.57,6.58,88700.0,3.9828,3.9888,3.9767,3.9828,88700.0
2011-05-19 10:45:00,6.58,6.59,6.57,6.59,77600.0,3.9828,3.9888,3.9767,3.9888,77600.0
2011-05-19 10:50:00,6.58,6.59,6.57,6.57,65700.0,3.9828,3.9888,3.9767,3.9767,65700.0
2011-05-19 10:55:00,6.57,6.58,6.56,6.56,276100.0,3.9767,3.9828,3.9707,3.9707,276100.0
2011-05-19 11:00:00,6.56,6.57,6.56,6.57,67400.0,3.9707,3.9767,3.9707,3.9767,67400.0
2011-05-19 11:05:00,6.56,6.57,6.56,6.57,77100.0,3.9707,3.9767,3.9707,3.9767,77100.0
2011-05-19 11:10:00,6.56,6.58,6.56,6.57,278400.0,3.9707,3.9828,3.9707,3.9767,278400.0
2011-05-19 11:15:00,6.56,6.57,6.56,6.56,29000.0,3.9707,3.9767,3.9707,3.9707,29000.0
2011-05-19 11:20:00,6.56,6.57,6.56,6.57,42700.0,3.9707,3.9767,3.9707,3.9767,42700.0
2011-05-19 11:25:00,6.56,6.57,6.54,6.56,646100.0,3.9707,3.9767,3.9586,3.9707,646100.0
2011-05-19 11:30:00,6.57,6.57,6.55,6.56,123800.0,3.9767,3.9767,3.9646,3.9707,123800.0
2011-05-19 11:35:00,6.56,6.57,6.56,6.56,26300.0,3.9707,3.9767,3.9707,3.9707,26300.0
2011-05-19 11:40:00,6.56,6.57,6.56,6.56,26100.0,3.9707,3.9767,3.9707,3.9707,26100.0
2011-05-19 11:45:00,6.56,6.57,6.56,6.56,32900.0,3.9707,3.9767,3.9707,3.9707,32900.0
2011-05-19 11:50:00,6.56,6.57,6.55,6.56,138700.0,3.9707,3.9767,3.9646,3.9707,138700.0
2011-05-19 11:55:00,6.57,6.57,6.56,6.56,97600.0,3.9767,3.9767,3.9707,3.9707,97600.0
2011-05-19 12:00:00,6.56,6.57,6.56,6.57,79200.0,3.9707,3.9767,3.9707,3.9767,79200.0
2011-05-19 12:05:00,6.56,6.59,6.56,6.58,119900.0,3.9707,3.9888,3.9707,3.9828,119900.0
2011-05-19 12:10:00,6.58,6.6,6.58,6.59,41000.0,3.9828,3.9949,3.9828,3.9888,41000.0
2011-05-19 12:15:00,6.59,6.6,6.59,6.59,10000.0,3.9888,3.9949,3.9888,3.9888,10000.0
2011-05-19 12:20:00,6.59,6.6,6.58,6.58,48700.0,3.9888,3.9949,3.9828,3.9828,48700.0
2011-05-19 12:25:00,6.58,6.6,6.58,6.6,30600.0,3.9828,3.9949,3.9828,3.9949,30600.0
2011-05-19 12:30:00,6.59,6.6,6.59,6.59,26300.0,3.9888,3.9949,3.9888,3.9888,26300.0
2011-05-19 12:35:00,6.59,6.6,6.59,6.59,32200.0,3.9888,3.9949,3.9888,3.9888,32200.0
2011-05-19 12:40:00,6.59,6.61,6.57,6.58,1037400.0,3.9888,4.0009,3.9767,3.9828,1037400.0
2011-05-19 12:45:00,6.58,6.59,6.57,6.59,395700.0,3.9828,3.9888,3.9767,3.9888,395700.0
2011-05-19 12:50:00,6.58,6.58,6.57,6.58,199600.0,3.9828,3.9828,3.9767,3.9828,199600.0
2011-05-19 12:55:00,6.57,6.58,6.56,6.56,192600.0,3.9767,3.9828,3.9707,3.9707,192600.0
2011-05-19 13:00:00,6.57,6.58,6.56,6.58,228000.0,3.9767,3.9828,3.9707,3.9828,228000.0
2011-05-19 13:05:00,6.58,6.58,6.57,6.58,22900.0,3.9828,3.9828,3.9767,3.9828,22900.0
2011-05-19 13:10:00,6.57,6.58,6.57,6.57,8300.0,3.9767,3.9828,3.9767,3.9767,8300.0
2011-05-19 13:15:00,6.57,6.58,6.57,6.57,20300.0,3.9767,3.9828,3.9767,3.9767,20300.0
2011-05-19 13:20:00,6.57,6.58,6.57,6.58,45800.0,3.9767,3.9828,3.9767,3.9828,45800.0
2011-05-19 13:25:00,6.57,6.58,6.56,6.57,277700.0,3.9767,3.9828,3.9707,3.9767,277700.0
2011-05-19 13:30:00,6.57,6.58,6.56,6.58,56300.0,3.9767,3.9828,3.9707,3.9828,56300.0
2011-05-19 13:35:00,6.57,6.58,6.56,6.56,225400.0,3.9767,3.9828,3.9707,3.9707,225400.0
2011-05-19 13:40:00,6.56,6.57,6.56,6.57,24300.0,3.9707,3.9767,3.9707,3.9767,24300.0
2011-05-19 13:45:00,6.56,6.57,6.56,6.56,63700.0,3.9707,3.9767,3.9707,3.9707,63700.0
2011-05-19 13:50:00,6.56,6.57,6.56,6.56,129100.0,3.9707,3.9767,3.9707,3.9707,129100.0
2011-05-19 13:55:00,6.56,6.58,6.56,6.58,70000.0,3.9707,3.9828,3.9707,3.9828,70000.0
2011-05-19 14:00:00,6.58,6.59,6.57,6.59,105800.0,3.9828,3.9888,3.9767,3.9888,105800.0
2011-05-19 14:05:00,6.59,6.59,6.58,6.59,23900.0,3.9888,3.9888,3.9828,3.9888,23900.0
2011-05-19 14:10:00,6.58,6.59,6.57,6.58,214900.0,3.9828,3.9888,3.9767,3.9828,214900.0
2011-05-19 14:15:00,6.58,6.59,6.56,6.57,329300.0,3.9828,3.9888,3.9707,3.9767,329300.0
2011-05-19 14:20:00,6.57,6.58,6.57,6.58,114100.0,3.9767,3.9828,3.9767,3.9828,114100.0
2011-05-19 14:25:00,6.57,6.58,6.56,6.57,197800.0,3.9767,3.9828,3.9707,3.9767,197800.0
2011-05-19 14:30:00,6.57,6.58,6.56,6.58,114900.0,3.9767,3.9828,3.9707,3.9828,114900.0
2011-05-19 14:35:00,6.58,6.58,6.57,6.57,43100.0,3.9828,3.9828,3.9767,3.9767,43100.0
2011-05-19 14:40:00,6.57,6.58,6.56,6.58,267700.0,3.9767,3.9828,3.9707,3.9828,267700.0
2011-05-19 14:45:00,6.57,6.58,6.57,6.58,22800.0,3.9767,3.9828,3.9767,3.9828,22800.0
2011-05-19 14:50:00,6.57,6.58,6.57,6.57,40700.0,3.9767,3.9828,3.9767,3.9767,40700.0
2011-05-19 14:55:00,6.57,6.58,6.57,6.57,55000.0,3.9767,3.9828,3.9767,3.9767,55000.0
2011-05-19 15:00:00,6.58,6.58,6.56,6.57,182600.0,3.9828,3.9828,3.9707,3.9767,182600.0
2011-05-19 15:05:00,6.58,6.58,6.57,6.57,37100.0,3.9828,3.9828,3.9767,3.9767,37100.0
2011-05-19 15:10:00,6.58,6.58,6.57,6.57,73200.0,3.9828,3.9828,3.9767,3.9767,73200.0
2011-05-19 15:15:00,6.58,6.58,6.57,6.57,45100.0,3.9828,3.9828,3.9767,3.9767,45100.0
2011-05-19 15:20:00,6.57,6.58,6.57,6.57,127500.0,3.9767,3.9828,3.9767,3.9767,127500.0
2011-05-19 15:25:00,6.57,6.58,6.57,6.58,49000.0,3.9767,3.9828,3.9767,3.9828,49000.0
2011-05-19 15:30:00,6.57,6.58,6.55,6.56,174100.0,3.9767,3.9828,3.9646,3.9707,174100.0
2011-05-19 15:35:00,6.56,6.57,6.55,6.57,209700.0,3.9707,3.9767,3.9646,3.9767,209700.0
2011-05-19 15:40:00,6.56,6.57,6.56,6.57,88100.0,3.9707,3.9767,3.9707,3.9767,88100.0
2011-05-19 15:45:00,6.56,6.57,6.54,6.56,758700.0,3.9707,3.9767,3.9586,3.9707,758700.0
2011-05-19 15:50:00,6.55,6.57,6.55,6.57,608600.0,3.9646,3.9767,3.9646,3.9767,608600.0
2011-05-19 15:55:00,6.57,6.57,6.55,6.57,1124500.0,3.9767,3.9767,3.9646,3.9767,1124500.0
2011-05-20 09:30:00,6.54,6.57,6.51,6.57,272700.0,3.9586,3.9767,3.9404,3.9767,272700.0
2011-05-20 09:35:00,6.56,6.57,6.55,6.57,90200.0,3.9707,3.9767,3.9646,3.9767,90200.0
2011-05-20 09:40:00,6.57,6.6,6.56,6.58,124700.0,3.9767,3.9949,3.9707,3.9828,124700.0
2011-05-20 09:45:00,6.59,6.59,6.57,6.57,122600.0,3.9888,3.9888,3.9767,3.9767,122600.0
2011-05-20 09:50:00,6.57,6.58,6.57,6.58,20800.0,3.9767,3.9828,3.9767,3.9828,20800.0
2011-05-20 09:55:00,6.58,6.58,6.54,6.54,365500.0,3.9828,3.9828,3.9586,3.9586,365500.0
2011-05-20 10:00:00,6.54,6.54,6.51,6.52,239000.0,3.9586,3.9586,3.9404,3.9464,239000.0
2011-05-20 10:05:00,6.52,6.52,6.51,6.52,48500.0,3.9464,3.9464,3.9404,3.9464,48500.0
2011-05-20 10:10:00,6.51,6.53,6.51,6.51,305500.0,3.9404,3.9525,3.9404,3.9404,305500.0
2011-05-20 10:15:00,6.52,6.52,6.51,6.52,111700.0,3.9464,3.9464,3.9404,3.9464,111700.0
2011-05-20 10:20:00,6.51,6.53,6.51,6.52,510100.0,3.9404,3.9525,3.9404,3.9464,510100.0
2011-05-20 10:25:00,6.51,6.53,6.51,6.53,204500.0,3.9404,3.9525,3.9404,3.9525,204500.0
2011-05-20 10:30:00,6.53,6.53,6.51,6.52,147400.0,3.9525,3.9525,3.9404,3.9464,147400.0
2011-05-20 10:35:00,6.52,6.52,6.51,6.52,21300.0,3.9464,3.9464,3.9404,3.9464,21300.0
2011-05-20 10:40:00,6.51,6.52,6.5,6.5,129500.0,3.9404,3.9464,3.9343,3.9343,129500.0
2011-05-20 10:45:00,6.5,6.51,6.49,6.5,245600.0,3.9343,3.9404,3.9283,3.9343,245600.0
2011-05-20 10:50:00,6.5,6.51,6.5,6.5,54200.0,3.9343,3.9404,3.9343,3.9343,54200.0
2011-05-20 10:55:00,6.51,6.51,6.5,6.51,58800.0,3.9404,3.9404,3.9343,3.9404,58800.0
2011-05-20 11:00:00,6.5,6.51,6.5,6.5,33900.0,3.9343,3.9404,3.9343,3.9343,33900.0
2011-05-20 11:05:00,6.51,6.52,6.5,6.51,199000.0,3.9404,3.9464,3.9343,3.9404,199000.0
2011-05-20 11:10:00,6.5,6.51,6.5,6.5,112000.0,3.9343,3.9404,3.9343,3.9343,112000.0
2011-05-20 11:15:00,6.5,6.51,6.5,6.5,28300.0,3.9343,3.9404,3.9343,3.9343,28300.0
2011-05-20 11:20:00,6.5,6.51,6.5,6.5,42700.0,3.9343,3.9404,3.9343,3.9343,42700.0
2011-05-20 11:25:00,6.51,6.51,6.5,6.5,36900.0,3.9404,3.9404,3.9343,3.9343,36900.0
2011-05-20 11:30:00,6.5,6.51,6.49,6.5,102900.0,3.9343,3.9404,3.9283,3.9343,102900.0
2011-05-20 11:35:00,6.5,6.5,6.49,6.49,50400.0,3.9343,3.9343,3.9283,3.9283,50400.0
2011-05-20 11:40:00,6.5,6.5,6.49,6.5,48000.0,3.9343,3.9343,3.9283,3.9343,48000.0
2011-05-20 11:45:00,6.5,6.5,6.49,6.5,59000.0,3.9343,3.9343,3.9283,3.9343,59000.0
2011-05-20 11:50:00,6.49,6.5,6.47,6.48,132000.0,3.9283,3.9343,3.9162,3.9222,132000.0
2011-05-20 11:55:00,6.48,6.48,6.47,6.48,78600.0,3.9222,3.9222,3.9162,3.9222,78600.0
2011-05-20 12:00:00,6.48,6.48,6.47,6.47,57900.0,3.9222,3.9222,3.9162,3.9162,57900.0
2011-05-20 12:05:00,6.48,6.48,6.45,6.46,361000.0,3.9222,3.9222,3.9041,3.9101,361000.0
2011-05-20 12:10:00,6.46,6.46,6.45,6.46,31900.0,3.9101,3.9101,3.9041,3.9101,31900.0
2011-05-20 12:15:00,6.45,6.46,6.45,6.46,63300.0,3.9041,3.9101,3.9041,3.9101,63300.0
2011-05-20 12:20:00,6.45,6.47,6.45,6.47,207400.0,3.9041,3.9162,3.9041,3.9162,207400.0
2011-05-20 12:25:00,6.46,6.48,6.46,6.47,172800.0,3.9101,3.9222,3.9101,3.9162,172800.0
2011-05-20 12:30:00,6.46,6.47,6.46,6.46,98600.0,3.9101,3.9162,3.9101,3.9101,98600.0
2011-05-20 12:35:00,6.47,6.47,6.46,6.46,65900.0,3.9162,3.9162,3.9101,3.9101,65900.0
2011-05-20 12:40:00,6.46,6.47,6.45,6.45,234900.0,3.9101,3.9162,3.9041,3.9041,234900.0
2011-05-20 12:45:00,6.45,6.46,6.45,6.46,30100.0,3.9041,3.9101,3.9041,3.9101,30100.0
2011-05-20 12:50:00,6.46,6.46,6.45,6.46,62400.0,3.9101,3.9101,3.9041,3.9101,62400.0
2011-05-20 12:55:00,6.46,6.46,6.44,6.45,167700.0,3.9101,3.9101,3.898,3.9041,167700.0
2011-05-20 13:00:00,6.44,6.45,6.44,6.44,135300.0,3.898,3.9041,3.898,3.898,135300.0
2011-05-20 13:05:00,6.45,6.45,6.44,6.44,50200.0,3.9041,3.9041,3.898,3.898,50200.0
2011-05-20 13:10:00,6.44,6.45,6.42,6.42,214600.0,3.898,3.9041,3.8859,3.8859,214600.0
2011-05-20 13:15:00,6.42,6.43,6.42,6.43,47300.0,3.8859,3.892,3.8859,3.892,47300.0
2011-05-20 13:20:00,6.43,6.45,6.42,6.44,370700.0,3.892,3.9041,3.8859,3.898,370700.0
2011-05-20 13:25:00,6.44,6.45,6.44,6.44,53000.0,3.898,3.9041,3.898,3.898,53000.0
2011-05-20 13:30:00,6.45,6.45,6.44,6.44,68800.0,3.9041,3.9041,3.898,3.898,68800.0
2011-05-20 13:35:00,6.45,6.45,6.44,6.44,154900.0,3.9041,3.9041,3.898,3.898,154900.0
2011-05-20 13:40:00,6.45,6.47,6.45,6.47,162000.0,3.9041,3.9162,3.9041,3.9162,162000.0
2011-05-20 13:45:00,6.47,6.47,6.44,6.45,114400.0,3.9162,3.9162,3.898,3.9041,114400.0
2011-05-20 13:50:00,6.45,6.45,6.43,6.43,80200.0,3.9041,3.9041,3.892,3.892,80200.0
2011-05-20 13:55:00,6.44,6.44,6.43,6.44,22900.0,3.898,3.898,3.892,3.898,22900.0
2011-05-20 14:00:00,6.44,6.46,6.43,6.46,142600.0,3.898,3.9101,3.892,3.9101,142600.0
2011-05-20 14:05:00,6.46,6.46,6.45,6.45,88400.0,3.9101,3.9101,3.9041,3.9041,88400.0
2011-05-20 14:10:00,6.45,6.45,6.44,6.44,37100.0,3.9041,3.9041,3.898,3.898,37100.0
2011-05-20 14:15:00,6.45,6.45,6.44,6.45,26000.0,3.9041,3.9041,3.898,3.9041,26000.0
2011-05-20 14:20:00,6.45,6.45,6.44,6.44,36700.0,3.9041,3.9041,3.898,3.898,36700.0
2011-05-20 14:25:00,6.45,6.45,6.44,6.44,42600.0,3.9041,3.9041,3.898,3.898,42600.0
2011-05-20 14:30:00,6.45,6.45,6.44,6.44,29600.0,3.9041,3.9041,3.898,3.898,29600.0
2011-05-20 14:35:00,6.44,6.45,6.44,6.45,35400.0,3.898,3.9041,3.898,3.9041,35400.0
2011-05-20 14:40:00,6.44,6.45,6.44,6.44,87200.0,3.898,3.9041,3.898,3.898,87200.0
2011-05-20 14:45:00,6.45,6.45,6.44,6.45,51500.0,3.9041,3.9041,3.898,3.9041,51500.0
2011-05-20 14:50:00,6.44,6.45,6.43,6.43,78600.0,3.898,3.9041,3.892,3.892,78600.0
2011-05-20 14:55:00,6.43,6.44,6.41,6.41,122700.0,3.892,3.898,3.8799,3.8799,122700.0
2011-05-20 15:00:00,6.42,6.42,6.4,6.41,420100.0,3.8859,3.8859,3.8738,3.8799,420100.0
2011-05-20 15:05:00,6.41,6.42,6.41,6.42,18300.0,3.8799,3.8859,3.8799,3.8859,18300.0
2011-05-20 15:10:00,6.42,6.42,6.4,6.4,209300.0,3.8859,3.8859,3.8738,3.8738,209300.0
2011-05-20 15:15:00,6.4,6.41,6.4,6.41,118700.0,3.8738,3.8799,3.8738,3.8799,118700.0
2011-05-20 15:20:00,6.41,6.42,6.4,6.41,161200.0,3.8799,3.8859,3.8738,3.8799,161200.0
2011-05-20 15:25:00,6.41,6.42,6.4,6.41,105900.0,3.8799,3.8859,3.8738,3.8799,105900.0
2011-05-20 15:30:00,6.41,6.41,6.4,6.41,138500.0,3.8799,3.8799,3.8738,3.8799,138500.0
2011-05-20 15:35:00,6.4,6.42,6.4,6.42,250900.0,3.8738,3.8859,3.8738,3.8859,250900.0
2011-05-20 15:40:00,6.41,6.42,6.4,6.41,196000.0,3.8799,3.8859,3.8738,3.8799,196000.0
2011-05-20 15:45:00,6.41,6.41,6.39,6.4,591800.0,3.8799,3.8799,3.8678,3.8738,591800.0
2011-05-20 15:50:00,6.4,6.4,6.38,6.39,322100.0,3.8738,3.8738,3.8617,3.8678,322100.0
2011-05-20 15:55:00,6.38,6.39,6.37,6.37,825400.0,3.8617,3.8678,3.8557,3.8557,825400.0
2011-05-23 09:30:00,6.3,6.34,6.27,6.32,450600.0,3.8133,3.8375,3.7951,3.8254,450600.0
2011-05-23 09:35:00,6.32,6.34,6.32,6.33,540500.0,3.8254,3.8375,3.8254,3.8314,540500.0
2011-05-23 09:40:00,6.33,6.35,6.33,6.34,237200.0,3.8314,3.8436,3.8314,3.8375,237200.0
2011-05-23 09:45:00,6.33,6.36,6.33,6.36,142400.0,3.8314,3.8496,3.8314,3.8496,142400.0
2011-05-23 09:50:00,6.36,6.36,6.34,6.35,237100.0,3.8496,3.8496,3.8375,3.8436,237100.0
2011-05-23 09:55:00,6.35,6.37,6.35,6.37,117100.0,3.8436,3.8557,3.8436,3.8557,117100.0
2011-05-23 10:00:00,6.37,6.37,6.36,6.37,142700.0,3.8557,3.8557,3.8496,3.8557,142700.0
2011-05-23 10:05:00,6.37,6.37,6.35,6.36,134800.0,3.8557,3.8557,3.8436,3.8496,134800.0
2011-05-23 10:10:00,6.36,6.37,6.34,6.35,129900.0,3.8496,3.8557,3.8375,3.8436,129900.0
2011-05-23 10:15:00,6.34,6.36,6.34,6.35,194700.0,3.8375,3.8496,3.8375,3.8436,194700.0
2011-05-23 10:20:00,6.35,6.36,6.34,6.36,258500.0,3.8436,3.8496,3.8375,3.8496,258500.0
2011-05-23 10:25:00,6.36,6.36,6.35,6.36,24400.0,3.8496,3.8496,3.8436,3.8496,24400.0
2011-05-23 10:30:00,6.36,6.39,6.36,6.38,243200.0,3.8496,3.8678,3.8496,3.8617,243200.0
2011-05-23 10:35:00,6.37,6.39,6.37,6.39,133200.0,3.8557,3.8678,3.8557,3.8678,133200.0
2011-05-23 10:40:00,6.39,6.39,6.37,6.38,96600.0,3.8678,3.8678,3.8557,3.8617,96600.0
2011-05-23 10:45:00,6.38,6.38,6.36,6.38,175000.0,3.8617,3.8617,3.8496,3.8617,175000.0
2011-05-23 10:50:00,6.38,6.38,6.36,6.37,43000.0,3.8617,3.8617,3.8496,3.8557,43000.0
2011-05-23 10:55:00,6.36,6.37,6.35,6.37,196000.0,3.8496,3.8557,3.8436,3.8557,196000.0
2011-05-23 11:00:00,6.36,6.38,6.36,6.37,66200.0,3.8496,3.8617,3.8496,3.8557,66200.0
2011-05-23 11:05:00,6.38,6.38,6.35,6.36,84800.0,3.8617,3.8617,3.8436,3.8496,84800.0
2011-05-23 11:10:00,6.36,6.36,6.35,6.36,13400.0,3.8496,3.8496,3.8436,3.8496,13400.0
2011-05-23 11:15:00,6.36,6.37,6.35,6.37,41500.0,3.8496,3.8557,3.8436,3.8557,41500.0
2011-05-23 11:20:00,6.37,6.37,6.33,6.37,765700.0,3.8557,3.8557,3.8314,3.8557,765700.0
2011-05-23 11:25:00,6.37,6.37,6.36,6.36,24000.0,3.8557,3.8557,3.8496,3.8496,24000.0
2011-05-23 11:30:00,6.37,6.37,6.36,6.36,17800.0,3.8557,3.8557,3.8496,3.8496,17800.0
2011-05-23 11:35:00,6.36,6.37,6.35,6.36,113700.0,3.8496,3.8557,3.8436,3.8496,113700.0
2011-05-23 11:40:00,6.36,6.37,6.35,6.36,252800.0,3.8496,3.8557,3.8436,3.8496,252800.0
2011-05-23 11:45:00,6.36,6.37,6.34,6.36,344600.0,3.8496,3.8557,3.8375,3.8496,344600.0
2011-05-23 11:50:00,6.35,6.36,6.35,6.35,13000.0,3.8436,3.8496,3.8436,3.8436,13000.0
2011-05-23 11:55:00,6.36,6.36,6.35,6.35,14700.0,3.8496,3.8496,3.8436,3.8436,14700.0
2011-05-23 12:00:00,6.36,6.36,6.34,6.35,314200.0,3.8496,3.8496,3.8375,3.8436,314200.0
2011-05-23 12:05:00,6.35,6.36,6.35,6.35,31300.0,3.8436,3.8496,3.8436,3.8436,31300.0
2011-05-23 12:10:00,6.36,6.36,6.34,6.35,173500.0,3.8496,3.8496,3.8375,3.8436,173500.0
2011-05-23 12:15:00,6.35,6.36,6.35,6.36,27600.0,3.8436,3.8496,3.8436,3.8496,27600.0
2011-05-23 12:20:00,6.35,6.36,6.35,6.35,7100.0,3.8436,3.8496,3.8436,3.8436,7100.0
2011-05-23 12:25:00,6.35,6.36,6.35,6.36,14700.0,3.8436,3.8496,3.8436,3.8496,14700.0
2011-05-23 12:30:00,6.36,6.37,6.35,6.37,66400.0,3.8496,3.8557,3.8436,3.8557,66400.0
2011-05-23 12:35:00,6.37,6.37,6.36,6.37,7900.0,3.8557,3.8557,3.8496,3.8557,7900.0
2011-05-23 12:40:00,6.37,6.37,6.36,6.36,44300.0,3.8557,3.8557,3.8496,3.8496,44300.0
2011-05-23 12:45:00,6.36,6.38,6.35,6.37,240500.0,3.8496,3.8617,3.8436,3.8557,240500.0
2011-05-23 12:50:00,6.38,6.38,6.36,6.36,56500.0,3.8617,3.8617,3.8496,3.8496,56500.0
2011-05-23 12:55:00,6.36,6.37,6.35,6.35,66400.0,3.8496,3.8557,3.8436,3.8436,66400.0
2011-05-23 13:00:00,6.35,6.36,6.35,6.35,19600.0,3.8436,3.8496,3.8436,3.8436,19600.0
2011-05-23 13:05:00,6.35,6.36,6.34,6.36,118000.0,3.8436,3.8496,3.8375,3.8496,118000.0
2011-05-23 13:10:00,6.35,6.36,6.35,6.36,4100.0,3.8436,3.8496,3.8436,3.8496,4100.0
2011-05-23 13:15:00,6.35,6.36,6.35,6.35,20800.0,3.8436,3.8496,3.8436,3.8436,20800.0
2011-05-23 13:20:00,6.35,6.36,6.35,6.35,12000.0,3.8436,3.8496,3.8436,3.8436,12000.0
2011-05-23 13:25:00,6.35,6.36,6.34,6.36,159400.0,3.8436,3.8496,3.8375,3.8496,159400.0
2011-05-23 13:30:00,6.36,6.36,6.34,6.35,129600.0,3.8496,3.8496,3.8375,3.8436,129600.0
2011-05-23 13:35:00,6.35,6.36,6.35,6.36,40500.0,3.8436,3.8496,3.8436,3.8496,40500.0
2011-05-23 13:40:00,6.36,6.36,6.35,6.36,14800.0,3.8496,3.8496,3.8436,3.8496,14800.0
2011-05-23 13:45:00,6.36,6.36,6.35,6.35,26200.0,3.8496,3.8496,3.8436,3.8436,26200.0
2011-05-23 13:50:00,6.35,6.36,6.35,6.35,13400.0,3.8436,3.8496,3.8436,3.8436,13400.0
2011-05-23 13:55:00,6.35,6.36,6.34,6.36,115600.0,3.8436,3.8496,3.8375,3.8496,115600.0
2011-05-23 14:00:00,6.35,6.36,6.35,6.35,10100.0,3.8436,3.8496,3.8436,3.8436,10100.0
2011-05-23 14:05:00,6.35,6.36,6.35,6.35,18200.0,3.8436,3.8496,3.8436,3.8436,18200.0
2011-05-23 14:10:00,6.35,6.36,6.35,6.36,29500.0,3.8436,3.8496,3.8436,3.8496,29500.0
2011-05-23 14:15:00,6.35,6.36,6.35,6.35,34200.0,3.8436,3.8496,3.8436,3.8436,34200.0
2011-05-23 14:20:00,6.35,6.36,6.35,6.35,13800.0,3.8436,3.8496,3.8436,3.8436,13800.0
2011-05-23 14:25:00,6.35,6.36,6.35,6.35,50200.0,3.8436,3.8496,3.8436,3.8436,50200.0
2011-05-23 14:30:00,6.35,6.36,6.35,6.35,21700.0,3.8436,3.8496,3.8436,3.8436,21700.0
2011-05-23 14:35:00,6.35,6.36,6.35,6.36,37700.0,3.8436,3.8496,3.8436,3.8496,37700.0
2011-05-23 14:40:00,6.36,6.36,6.35,6.35,123400.0,3.8496,3.8496,3.8436,3.8436,123400.0
2011-05-23 14:45:00,6.35,6.36,6.34,6.36,117000.0,3.8436,3.8496,3.8375,3.8496,117000.0
2011-05-23 14:50:00,6.36,6.36,6.35,6.36,9300.0,3.8496,3.8496,3.8436,3.8496,9300.0
2011-05-23 14:55:00,6.36,6.36,6.35,6.35,30500.0,3.8496,3.8496,3.8436,3.8436,30500.0
2011-05-23 15:00:00,6.36,6.36,6.35,6.35,16000.0,3.8496,3.8496,3.8436,3.8436,16000.0
2011-05-23 15:05:00,6.36,6.36,6.34,6.35,182900.0,3.8496,3.8496,3.8375,3.8436,182900.0
2011-05-23 15:10:00,6.36,6.36,6.35,6.35,119000.0,3.8496,3.8496,3.8436,3.8436,119000.0
2011-05-23 15:15:00,6.35,6.37,6.35,6.36,224800.0,3.8436,3.8557,3.8436,3.8496,224800.0
2011-05-23 15:20:00,6.36,6.38,6.36,6.38,139900.0,3.8496,3.8617,3.8496,3.8617,139900.0
2011-05-23 15:25:00,6.37,6.38,6.36,6.36,178000.0,3.8557,3.8617,3.8496,3.8496,178000.0
2011-05-23 15:30:00,6.37,6.37,6.35,6.35,62200.0,3.8557,3.8557,3.8436,3.8436,62200.0
2011-05-23 15:35:00,6.35,6.36,6.35,6.35,344400.0,3.8436,3.8496,3.8436,3.8436,344400.0
2011-05-23 15:40:00,6.35,6.36,6.34,6.35,361600.0,3.8436,3.8496,3.8375,3.8436,361600.0
2011-05-23 15:45:00,6.35,6.36,6.35,6.35,213200.0,3.8436,3.8496,3.8436,3.8436,213200.0
2011-05-23 15:50:00,6.35,6.36,6.34,6.35,302600.0,3.8436,3.8496,3.8375,3.8436,302600.0
2011-05-23 15:55:00,6.35,6.36,6.35,6.35,524000.0,3.8436,3.8496,3.8436,3.8436,524000.0
2011-05-24 09:30:00,6.37,6.39,6.36,6.37,192200.0,3.8557,3.8678,3.8496,3.8557,192200.0
2011-05-24 09:35:00,6.37,6.41,6.36,6.4,344200.0,3.8557,3.8799,3.8496,3.8738,344200.0
2011-05-24 09:40:00,6.41,6.41,6.39,6.4,255300.0,3.8799,3.8799,3.8678,3.8738,255300.0
2011-05-24 09:45:00,6.4,6.4,6.39,6.4,98200.0,3.8738,3.8738,3.8678,3.8738,98200.0
2011-05-24 09:50:00,6.4,6.41,6.39,6.41,417800.0,3.8738,3.8799,3.8678,3.8799,417800.0
2011-05-24 09:55:00,6.4,6.41,6.4,6.4,79900.0,3.8738,3.8799,3.8738,3.8738,79900.0
2011-05-24 10:00:00,6.4,6.41,6.38,6.38,130100.0,3.8738,3.8799,3.8617,3.8617,130100.0
2011-05-24 10:05:00,6.39,6.39,6.38,6.39,54700.0,3.8678,3.8678,3.8617,3.8678,54700.0
2011-05-24 10:10:00,6.38,6.39,6.38,6.39,45700.0,3.8617,3.8678,3.8617,3.8678,45700.0
2011-05-24 10:15:00,6.39,6.39,6.38,6.39,47200.0,3.8678,3.8678,3.8617,3.8678,47200.0
2011-05-24 10:20:00,6.39,6.39,6.38,6.38,33000.0,3.8678,3.8678,3.8617,3.8617,33000.0
2011-05-24 10:25:00,6.38,6.39,6.36,6.37,147800.0,3.8617,3.8678,3.8496,3.8557,147800.0
2011-05-24 10:30:00,6.36,6.37,6.36,6.37,105200.0,3.8496,3.8557,3.8496,3.8557,105200.0
2011-05-24 10:35:00,6.36,6.37,6.35,6.36,49300.0,3.8496,3.8557,3.8436,3.8496,49300.0
2011-05-24 10:40:00,6.36,6.37,6.35,6.36,50700.0,3.8496,3.8557,3.8436,3.8496,50700.0
2011-05-24 10:45:00,6.37,6.37,6.35,6.36,81700.0,3.8557,3.8557,3.8436,3.8496,81700.0
2011-05-24 10:50:00,6.36,6.36,6.35,6.35,55100.0,3.8496,3.8496,3.8436,3.8436,55100.0
2011-05-24 10:55:00,6.35,6.36,6.35,6.35,90100.0,3.8436,3.8496,3.8436,3.8436,90100.0
2011-05-24 11:00:00,6.35,6.36,6.35,6.35,19100.0,3.8436,3.8496,3.8436,3.8436,19100.0
2011-05-24 11:05:00,6.36,6.36,6.35,6.35,24000.0,3.8496,3.8496,3.8436,3.8436,24000.0
2011-05-24 11:10:00,6.36,6.36,6.35,6.36,19100.0,3.8496,3.8496,3.8436,3.8496,19100.0
2011-05-24 11:15:00,6.36,6.36,6.35,6.35,15800.0,3.8496,3.8496,3.8436,3.8436,15800.0
2011-05-24 11:20:00,6.35,6.36,6.34,6.35,310800.0,3.8436,3.8496,3.8375,3.8436,310800.0
2011-05-24 11:25:00,6.34,6.36,6.34,6.36,118100.0,3.8375,3.8496,3.8375,3.8496,118100.0
2011-05-24 11:30:00,6.35,6.36,6.35,6.36,29400.0,3.8436,3.8496,3.8436,3.8496,29400.0
2011-05-24 11:35:00,6.36,6.36,6.35,6.35,36900.0,3.8496,3.8496,3.8436,3.8436,36900.0
2011-05-24 11:40:00,6.36,6.36,6.35,6.35,75000.0,3.8496,3.8496,3.8436,3.8436,75000.0
2011-05-24 11:45:00,6.35,6.36,6.34,6.35,238700.0,3.8436,3.8496,3.8375,3.8436,238700.0
2011-05-24 11:50:00,6.35,6.36,6.34,6.36,42200.0,3.8436,3.8496,3.8375,3.8496,42200.0
2011-05-24 11:55:00,6.35,6.36,6.35,6.36,9200.0,3.8436,3.8496,3.8436,3.8496,9200.0
2011-05-24 12:00:00,6.36,6.36,6.35,6.36,13900.0,3.8496,3.8496,3.8436,3.8496,13900.0
2011-05-24 12:05:00,6.35,6.36,6.35,6.36,84200.0,3.8436,3.8496,3.8436,3.8496,84200.0
2011-05-24 12:10:00,6.35,6.36,6.35,6.36,59900.0,3.8436,3.8496,3.8436,3.8496,59900.0
2011-05-24 12:15:00,6.36,6.36,6.35,6.35,192000.0,3.8496,3.8496,3.8436,3.8436,192000.0
2011-05-24 12:20:00,6.36,6.36,6.35,6.35,41400.0,3.8496,3.8496,3.8436,3.8436,41400.0
2011-05-24 12:25:00,6.35,6.36,6.35,6.36,90000.0,3.8436,3.8496,3.8436,3.8496,90000.0
2011-05-24 12:30:00,6.36,6.36,6.35,6.36,30300.0,3.8496,3.8496,3.8436,3.8496,30300.0
2011-05-24 12:35:00,6.36,6.36,6.35,6.35,13300.0,3.8496,3.8496,3.8436,3.8436,13300.0
2011-05-24 12:40:00,6.36,6.36,6.35,6.35,13500.0,3.8496,3.8496,3.8436,3.8436,13500.0
2011-05-24 12:45:00,6.36,6.36,6.35,6.35,11700.0,3.8496,3.8496,3.8436,3.8436,11700.0
2011-05-24 12:50:00,6.36,6.36,6.35,6.35,7900.0,3.8496,3.8496,3.8436,3.8436,7900.0
2011-05-24 12:55:00,6.35,6.36,6.35,6.36,9700.0,3.8436,3.8496,3.8436,3.8496,9700.0
2011-05-24 13:00:00,6.36,6.36,6.35,6.35,5600.0,3.8496,3.8496,3.8436,3.8436,5600.0
2011-05-24 13:05:00,6.36,6.36,6.35,6.35,18200.0,3.8496,3.8496,3.8436,3.8436,18200.0
2011-05-24 13:10:00,6.36,6.36,6.35,6.35,9400.0,3.8496,3.8496,3.8436,3.8436,9400.0
2011-05-24 13:15:00,6.36,6.36,6.35,6.35,98000.0,3.8496,3.8496,3.8436,3.8436,98000.0
2011-05-24 13:20:00,6.35,6.35,6.35,6.35,76300.0,3.8436,3.8436,3.8436,3.8436,76300.0
2011-05-24 13:25:00,6.35,6.36,6.35,6.36,15300.0,3.8436,3.8496,3.8436,3.8496,15300.0
2011-05-24 13:30:00,6.35,6.36,6.35,6.35,39400.0,3.8436,3.8496,3.8436,3.8436,39400.0
2011-05-24 13:35:00,6.35,6.36,6.35,6.36,40600.0,3.8436,3.8496,3.8436,3.8496,40600.0
2011-05-24 13:40:00,6.35,6.36,6.35,6.35,5800.0,3.8436,3.8496,3.8436,3.8436,5800.0
2011-05-24 13:45:00,6.35,6.36,6.35,6.35,46800.0,3.8436,3.8496,3.8436,3.8436,46800.0
2011-05-24 13:50:00,6.35,6.36,6.35,6.36,55900.0,3.8436,3.8496,3.8436,3.8496,55900.0
2011-05-24 13:55:00,6.36,6.36,6.35,6.35,23400.0,3.8496,3.8496,3.8436,3.8436,23400.0
2011-05-24 14:00:00,6.36,6.36,6.35,6.36,23600.0,3.8496,3.8496,3.8436,3.8496,23600.0
2011-05-24 14:05:00,6.35,6.36,6.35,6.35,26400.0,3.8436,3.8496,3.8436,3.8436,26400.0
2011-05-24 14:10:00,6.36,6.38,6.35,6.37,506900.0,3.8496,3.8617,3.8436,3.8557,506900.0
2011-05-24 14:15:00,6.36,6.37,6.36,6.37,58400.0,3.8496,3.8557,3.8496,3.8557,58400.0
2011-05-24 14:20:00,6.37,6.37,6.36,6.37,30600.0,3.8557,3.8557,3.8496,3.8557,30600.0
2011-05-24 14:25:00,6.36,6.38,6.36,6.38,145100.0,3.8496,3.8617,3.8496,3.8617,145100.0
2011-05-24 14:30:00,6.37,6.38,6.37,6.37,40100.0,3.8557,3.8617,3.8557,3.8557,40100.0
2011-05-24 14:35:00,6.37,6.38,6.37,6.37,13500.0,3.8557,3.8617,3.8557,3.8557,13500.0
2011-05-24 14:40:00,6.37,6.38,6.37,6.38,23500.0,3.8557,3.8617,3.8557,3.8617,23500.0
2011-05-24 14:45:00,6.38,6.38,6.37,6.37,23500.0,3.8617,3.8617,3.8557,3.8557,23500.0
2011-05-24 14:50:00,6.38,6.38,6.36,6.37,167900.0,3.8617,3.8617,3.8496,3.8557,167900.0
2011-05-24 14:55:00,6.37,6.37,6.36,6.37,32700.0,3.8557,3.8557,3.8496,3.8557,32700.0
2011-05-24 15:00:00,6.36,6.37,6.36,6.37,42600.0,3.8496,3.8557,3.8496,3.8557,42600.0
2011-05-24 15:05:00,6.37,6.37,6.36,6.37,103800.0,3.8557,3.8557,3.8496,3.8557,103800.0
2011-05-24 15:10:00,6.37,6.38,6.36,6.37,294400.0,3.8557,3.8617,3.8496,3.8557,294400.0
2011-05-24 15:15:00,6.37,6.38,6.37,6.37,61200.0,3.8557,3.8617,3.8557,3.8557,61200.0
2011-05-24 15:20:00,6.37,6.38,6.37,6.37,37500.0,3.8557,3.8617,3.8557,3.8557,37500.0
2011-05-24 15:25:00,6.37,6.38,6.37,6.38,76900.0,3.8557,3.8617,3.8557,3.8617,76900.0
2011-05-24 15:30:00,6.38,6.38,6.37,6.38,46700.0,3.8617,3.8617,3.8557,3.8617,46700.0
2011-05-24 15:35:00,6.38,6.38,6.37,6.38,55100.0,3.8617,3.8617,3.8557,3.8617,55100.0
2011-05-24 15:40:00,6.37,6.38,6.37,6.37,60700.0,3.8557,3.8617,3.8557,3.8557,60700.0
2011-05-24 15:45:00,6.38,6.38,6.37,6.38,64000.0,3.8617,3.8617,3.8557,3.8617,64000.0
2011-05-24 15:50:00,6.37,6.38,6.37,6.38,93200.0,3.8557,3.8617,3.8557,3.8617,93200.0
2011-05-24 15:55:00,6.38,6.38,6.36,6.36,384100.0,3.8617,3.8617,3.8496,3.8496,384100.0
2011-05-25 09:30:00,6.34,6.37,6.34,6.36,307600.0,3.8375,3.8557,3.8375,3.8496,307600.0
2011-05-25 09:35:00,6.36,6.38,6.35,6.37,131100.0,3.8496,3.8617,3.8436,3.8557,131100.0
2011-05-25 09:40:00,6.37,6.38,6.35,6.35,208800.0,3.8557,3.8617,3.8436,3.8436,208800.0
2011-05-25 09:45:00,6.35,6.36,6.35,6.36,50800.0,3.8436,3.8496,3.8436,3.8496,50800.0
2011-05-25 09:50:00,6.35,6.36,6.35,6.35,196000.0,3.8436,3.8496,3.8436,3.8436,196000.0
2011-05-25 09:55:00,6.36,6.36,6.35,6.36,32900.0,3.8496,3.8496,3.8436,3.8496,32900.0
2011-05-25 10:00:00,6.36,6.36,6.34,6.35,220600.0,3.8496,3.8496,3.8375,3.8436,220600.0
2011-05-25 10:05:00,6.36,6.37,6.35,6.35,137300.0,3.8496,3.8557,3.8436,3.8436,137300.0
2011-05-25 10:10:00,6.36,6.36,6.35,6.35,141500.0,3.8496,3.8496,3.8436,3.8436,141500.0
2011-05-25 10:15:00,6.35,6.36,6.34,6.36,132400.0,3.8436,3.8496,3.8375,3.8496,132400.0
2011-05-25 10:20:00,6.35,6.36,6.35,6.35,39100.0,3.8436,3.8496,3.8436,3.8436,39100.0
2011-05-25 10:25:00,6.36,6.36,6.35,6.35,149800.0,3.8496,3.8496,3.8436,3.8436,149800.0
2011-05-25 10:30:00,6.35,6.37,6.35,6.37,208100.0,3.8436,3.8557,3.8436,3.8557,208100.0
2011-05-25 10:35:00,6.37,6.4,6.37,6.4,132300.0,3.8557,3.8738,3.8557,3.8738,132300.0
2011-05-25 10:40:00,6.4,6.4,6.37,6.37,157100.0,3.8738,3.8738,3.8557,3.8557,157100.0
2011-05-25 10:45:00,6.37,6.38,6.37,6.38,42700.0,3.8557,3.8617,3.8557,3.8617,42700.0
2011-05-25 10:50:00,6.38,6.39,6.37,6.38,110700.0,3.8617,3.8678,3.8557,3.8617,110700.0
2011-05-25 10:55:00,6.38,6.39,6.37,6.39,42500.0,3.8617,3.8678,3.8557,3.8678,42500.0
2011-05-25 11:00:00,6.38,6.39,6.38,6.38,11400.0,3.8617,3.8678,3.8617,3.8617,11400.0
2011-05-25 11:05:00,6.39,6.4,6.38,6.38,121500.0,3.8678,3.8738,3.8617,3.8617,121500.0
2011-05-25 11:10:00,6.38,6.4,6.38,6.4,93900.0,3.8617,3.8738,3.8617,3.8738,93900.0
2011-05-25 11:15:00,6.4,6.42,6.39,6.41,116700.0,3.8738,3.8859,3.8678,3.8799,116700.0
2011-05-25 11:20:00,6.41,6.42,6.41,6.41,112900.0,3.8799,3.8859,3.8799,3.8799,112900.0
2011-05-25 11:25:00,6.41,6.42,6.4,6.41,140800.0,3.8799,3.8859,3.8738,3.8799,140800.0
2011-05-25 11:30:00,6.41,6.42,6.4,6.42,68900.0,3.8799,3.8859,3.8738,3.8859,68900.0
2011-05-25 11:35:00,6.41,6.42,6.41,6.42,12800.0,3.8799,3.8859,3.8799,3.8859,12800.0
2011-05-25 11:40:00,6.42,6.44,6.41,6.44,145300.0,3.8859,3.898,3.8799,3.898,145300.0
2011-05-25 11:45:00,6.44,6.44,6.42,6.43,370700.0,3.898,3.898,3.8859,3.892,370700.0
2011-05-25 11:50:00,6.43,6.44,6.41,6.41,69000.0,3.892,3.898,3.8799,3.8799,69000.0
2011-05-25 11:55:00,6.42,6.43,6.41,6.42,76400.0,3.8859,3.892,3.8799,3.8859,76400.0
2011-05-25 12:00:00,6.42,6.43,6.42,6.43,729800.0,3.8859,3.892,3.8859,3.892,729800.0
2011-05-25 12:05:00,6.42,6.43,6.42,6.43,51200.0,3.8859,3.892,3.8859,3.892,51200.0
2011-05-25 12:10:00,6.43,6.43,6.42,6.43,26500.0,3.892,3.892,3.8859,3.892,26500.0
2011-05-25 12:15:00,6.42,6.44,6.42,6.43,466000.0,3.8859,3.898,3.8859,3.892,466000.0
2011-05-25 12:20:00,6.43,6.44,6.43,6.44,35300.0,3.892,3.898,3.892,3.898,35300.0
2011-05-25 12:25:00,6.44,6.44,6.43,6.43,75300.0,3.898,3.898,3.892,3.892,75300.0
2011-05-25 12:30:00,6.43,6.44,6.43,6.43,37100.0,3.892,3.898,3.892,3.892,37100.0
2011-05-25 12:35:00,6.43,6.44,6.43,6.43,17700.0,3.892,3.898,3.892,3.892,17700.0
2011-05-25 12:40:00,6.43,6.44,6.43,6.43,18200.0,3.892,3.898,3.892,3.892,18200.0
2011-05-25 12:45:00,6.43,6.44,6.43,6.44,47300.0,3.892,3.898,3.892,3.898,47300.0
2011-05-25 12:50:00,6.43,6.44,6.43,6.43,10000.0,3.892,3.898,3.892,3.892,10000.0
2011-05-25 12:55:00,6.43,6.45,6.43,6.45,195300.0,3.892,3.9041,3.892,3.9041,195300.0
2011-05-25 13:00:00,6.45,6.45,6.44,6.44,28500.0,3.9041,3.9041,3.898,3.898,28500.0
2011-05-25 13:05:00,6.44,6.45,6.44,6.44,58200.0,3.898,3.9041,3.898,3.898,58200.0
2011-05-25 13:10:00,6.45,6.47,6.44,6.47,354600.0,3.9041,3.9162,3.898,3.9162,354600.0
2011-05-25 13:15:00,6.46,6.47,6.45,6.45,105900.0,3.9101,3.9162,3.9041,3.9041,105900.0
2011-05-25 13:20:00,6.46,6.46,6.44,6.45,104900.0,3.9101,3.9101,3.898,3.9041,104900.0
2011-05-25 13:25:00,6.45,6.45,6.44,6.44,53500.0,3.9041,3.9041,3.898,3.898,53500.0
2011-05-25 13:30:00,6.44,6.45,6.44,6.45,563800.0,3.898,3.9041,3.898,3.9041,563800.0
2011-05-25 13:35:00,6.45,6.45,6.44,6.45,45200.0,3.9041,3.9041,3.898,3.9041,45200.0
2011-05-25 13:40:00,6.44,6.45,6.44,6.44,59700.0,3.898,3.9041,3.898,3.898,59700.0
2011-05-25 13:45:00,6.45,6.45,6.44,6.45,19100.0,3.9041,3.9041,3.898,3.9041,19100.0
2011-05-25 13:50:00,6.44,6.45,6.44,6.45,37500.0,3.898,3.9041,3.898,3.9041,37500.0
2011-05-25 13:55:00,6.45,6.45,6.44,6.44,42000.0,3.9041,3.9041,3.898,3.898,42000.0
2011-05-25 14:00:00,6.45,6.46,6.44,6.45,172000.0,3.9041,3.9101,3.898,3.9041,172000.0
2011-05-25 14:05:00,6.45,6.46,6.44,6.45,253500.0,3.9041,3.9101,3.898,3.9041,253500.0
2011-05-25 14:10:00,6.46,6.46,6.45,6.46,33200.0,3.9101,3.9101,3.9041,3.9101,33200.0
2011-05-25 14:15:00,6.45,6.46,6.45,6.46,21800.0,3.9041,3.9101,3.9041,3.9101,21800.0
2011-05-25 14:20:00,6.46,6.47,6.45,6.46,113800.0,3.9101,3.9162,3.9041,3.9101,113800.0
2011-05-25 14:25:00,6.46,6.5,6.46,6.48,421500.0,3.9101,3.9343,3.9101,3.9222,421500.0
2011-05-25 14:30:00,6.48,6.49,6.47,6.48,141300.0,3.9222,3.9283,3.9162,3.9222,141300.0
2011-05-25 14:35:00,6.48,6.49,6.45,6.47,246100.0,3.9222,3.9283,3.9041,3.9162,246100.0
2011-05-25 14:40:00,6.47,6.47,6.46,6.46,20300.0,3.9162,3.9162,3.9101,3.9101,20300.0
2011-05-25 14:45:00,6.47,6.47,6.46,6.47,17800.0,3.9162,3.9162,3.9101,3.9162,17800.0
2011-05-25 14:50:00,6.47,6.47,6.46,6.46,29100.0,3.9162,3.9162,3.9101,3.9101,29100.0
2011-05-25 14:55:00,6.46,6.47,6.46,6.46,24800.0,3.9101,3.9162,3.9101,3.9101,24800.0
2011-05-25 15:00:00,6.46,6.48,6.46,6.48,126700.0,3.9101,3.9222,3.9101,3.9222,126700.0
2011-05-25 15:05:00,6.48,6.48,6.47,6.47,125200.0,3.9222,3.9222,3.9162,3.9162,125200.0
2011-05-25 15:10:00,6.48,6.49,6.47,6.48,162600.0,3.9222,3.9283,3.9162,3.9222,162600.0
2011-05-25 15:15:00,6.49,6.49,6.47,6.47,104300.0,3.9283,3.9283,3.9162,3.9162,104300.0
2011-05-25 15:20:00,6.48,6.48,6.46,6.46,78000.0,3.9222,3.9222,3.9101,3.9101,78000.0
2011-05-25 15:25:00,6.46,6.47,6.46,6.46,47200.0,3.9101,3.9162,3.9101,3.9101,47200.0
2011-05-25 15:30:00,6.46,6.47,6.45,6.45,59200.0,3.9101,3.9162,3.9041,3.9041,59200.0
2011-05-25 15:35:00,6.45,6.46,6.43,6.44,123100.0,3.9041,3.9101,3.892,3.898,123100.0
2011-05-25 15:40:00,6.44,6.44,6.43,6.43,61700.0,3.898,3.898,3.892,3.892,61700.0
2011-05-25 15:45:00,6.44,6.44,6.42,6.43,116500.0,3.898,3.898,3.8859,3.892,116500.0
2011-05-25 15:50:00,6.43,6.43,6.42,6.43,84200.0,3.892,3.892,3.8859,3.892,84200.0
2011-05-25 15:55:00,6.43,6.43,6.42,6.42,347200.0,3.892,3.892,3.8859,3.8859,347200.0
2011-05-26 09:30:00,6.41,6.45,6.41,6.44,130200.0,3.8799,3.9041,3.8799,3.898,130200.0
2011-05-26 09:35:00,6.44,6.45,6.43,6.44,76700.0,3.898,3.9041,3.892,3.898,76700.0
2011-05-26 09:40:00,6.44,6.45,6.43,6.44,195600.0,3.898,3.9041,3.892,3.898,195600.0
2011-05-26 09:45:00,6.43,6.44,6.43,6.43,120500.0,3.892,3.898,3.892,3.892,120500.0
2011-05-26 09:50:00,6.44,6.44,6.43,6.44,45600.0,3.898,3.898,3.892,3.898,45600.0
2011-05-26 09:55:00,6.43,6.44,6.43,6.44,40700.0,3.892,3.898,3.892,3.898,40700.0
2011-05-26 10:00:00,6.43,6.44,6.43,6.43,25100.0,3.892,3.898,3.892,3.892,25100.0
2011-05-26 10:05:00,6.44,6.44,6.43,6.44,34800.0,3.898,3.898,3.892,3.898,34800.0
2011-05-26 10:10:00,6.43,6.44,6.41,6.43,405500.0,3.892,3.898,3.8799,3.892,405500.0
2011-05-26 10:15:00,6.43,6.45,6.43,6.44,170000.0,3.892,3.9041,3.892,3.898,170000.0
2011-05-26 10:20:00,6.44,6.44,6.4,6.44,408600.0,3.898,3.898,3.8738,3.898,408600.0
2011-05-26 10:25:00,6.43,6.44,6.42,6.43,51300.0,3.892,3.898,3.8859,3.892,51300.0
2011-05-26 10:30:00,6.42,6.43,6.41,6.42,59400.0,3.8859,3.892,3.8799,3.8859,59400.0
2011-05-26 10:35:00,6.42,6.43,6.41,6.43,110900.0,3.8859,3.892,3.8799,3.892,110900.0
2011-05-26 10:40:00,6.43,6.43,6.41,6.42,66100.0,3.892,3.892,3.8799,3.8859,66100.0
2011-05-26 10:45:00,6.42,6.42,6.41,6.41,9500.0,3.8859,3.8859,3.8799,3.8799,9500.0
2011-05-26 10:50:00,6.41,6.42,6.39,6.39,125300.0,3.8799,3.8859,3.8678,3.8678,125300.0
2011-05-26 10:55:00,6.39,6.4,6.38,6.39,77900.0,3.8678,3.8738,3.8617,3.8678,77900.0
2011-05-26 11:00:00,6.39,6.4,6.38,6.39,49800.0,3.8678,3.8738,3.8617,3.8678,49800.0
2011-05-26 11:05:00,6.38,6.4,6.38,6.4,70500.0,3.8617,3.8738,3.8617,3.8738,70500.0
2011-05-26 11:10:00,6.39,6.4,6.39,6.39,10800.0,3.8678,3.8738,3.8678,3.8678,10800.0
2011-05-26 11:15:00,6.39,6.4,6.38,6.4,84600.0,3.8678,3.8738,3.8617,3.8738,84600.0
2011-05-26 11:20:00,6.4,6.4,6.39,6.4,7400.0,3.8738,3.8738,3.8678,3.8738,7400.0
2011-05-26 11:25:00,6.39,6.4,6.39,6.4,6500.0,3.8678,3.8738,3.8678,3.8738,6500.0
2011-05-26 11:30:00,6.4,6.41,6.39,6.39,94800.0,3.8738,3.8799,3.8678,3.8678,94800.0
2011-05-26 11:35:00,6.39,6.4,6.38,6.38,52500.0,3.8678,3.8738,3.8617,3.8617,52500.0
2011-05-26 11:40:00,6.38,6.39,6.38,6.39,20400.0,3.8617,3.8678,3.8617,3.8678,20400.0
2011-05-26 11:45:00,6.39,6.4,6.38,6.39,44500.0,3.8678,3.8738,3.8617,3.8678,44500.0
2011-05-26 11:50:00,6.39,6.4,6.38,6.39,60700.0,3.8678,3.8738,3.8617,3.8678,60700.0
2011-05-26 11:55:00,6.38,6.39,6.38,6.38,17500.0,3.8617,3.8678,3.8617,3.8617,17500.0
2011-05-26 12:00:00,6.38,6.39,6.38,6.38,9000.0,3.8617,3.8678,3.8617,3.8617,9000.0
2011-05-26 12:05:00,6.38,6.38,6.37,6.37,49100.0,3.8617,3.8617,3.8557,3.8557,49100.0
2011-05-26 12:10:00,6.38,6.39,6.37,6.39,59500.0,3.8617,3.8678,3.8557,3.8678,59500.0
2011-05-26 12:15:00,6.38,6.39,6.38,6.38,6600.0,3.8617,3.8678,3.8617,3.8617,6600.0
2011-05-26 12:20:00,6.39,6.39,6.38,6.38,8400.0,3.8678,3.8678,3.8617,3.8617,8400.0
2011-05-26 12:25:00,6.38,6.4,6.38,6.39,68400.0,3.8617,3.8738,3.8617,3.8678,68400.0
2011-05-26 12:30:00,6.39,6.4,6.39,6.39,25300.0,3.8678,3.8738,3.8678,3.8678,25300.0
2011-05-26 12:35:00,6.39,6.4,6.38,6.38,103700.0,3.8678,3.8738,3.8617,3.8617,103700.0
2011-05-26 12:40:00,6.38,6.4,6.38,6.4,48400.0,3.8617,3.8738,3.8617,3.8738,48400.0
2011-05-26 12:45:00,6.39,6.4,6.39,6.4,48400.0,3.8678,3.8738,3.8678,3.8738,48400.0
2011-05-26 12:50:00,6.4,6.41,6.4,6.41,57000.0,3.8738,3.8799,3.8738,3.8799,57000.0
2011-05-26 12:55:00,6.4,6.41,6.39,6.39,42100.0,3.8738,3.8799,3.8678,3.8678,42100.0
2011-05-26 13:00:00,6.39,6.4,6.39,6.4,12900.0,3.8678,3.8738,3.8678,3.8738,12900.0
2011-05-26 13:05:00,6.4,6.41,6.39,6.41,27900.0,3.8738,3.8799,3.8678,3.8799,27900.0
2011-05-26 13:10:00,6.4,6.4,6.39,6.4,26600.0,3.8738,3.8738,3.8678,3.8738,26600.0
2011-05-26 13:15:00,6.4,6.42,6.39,6.42,37200.0,3.8738,3.8859,3.8678,3.8859,37200.0
2011-05-26 13:20:00,6.42,6.42,6.4,6.4,44300.0,3.8859,3.8859,3.8738,3.8738,44300.0
2011-05-26 13:25:00,6.41,6.41,6.4,6.4,4900.0,3.8799,3.8799,3.8738,3.8738,4900.0
2011-05-26 13:30:00,6.4,6.41,6.4,6.41,22300.0,3.8738,3.8799,3.8738,3.8799,22300.0
2011-05-26 13:35:00,6.41,6.41,6.4,6.41,5500.0,3.8799,3.8799,3.8738,3.8799,5500.0
2011-05-26 13:40:00,6.4,6.41,6.4,6.4,12900.0,3.8738,3.8799,3.8738,3.8738,12900.0
2011-05-26 13:45:00,6.4,6.41,6.39,6.4,58800.0,3.8738,3.8799,3.8678,3.8738,58800.0
2011-05-26 13:50:00,6.4,6.4,6.39,6.4,24600.0,3.8738,3.8738,3.8678,3.8738,24600.0
2011-05-26 13:55:00,6.39,6.4,6.39,6.39,11700.0,3.8678,3.8738,3.8678,3.8678,11700.0
2011-05-26 14:00:00,6.4,6.4,6.39,6.4,14900.0,3.8738,3.8738,3.8678,3.8738,14900.0
2011-05-26 14:05:00,6.4,6.41,6.39,6.41,44400.0,3.8738,3.8799,3.8678,3.8799,44400.0
2011-05-26 14:10:00,6.4,6.41,6.4,6.41,19100.0,3.8738,3.8799,3.8738,3.8799,19100.0
2011-05-26 14:15:00,6.41,6.41,6.4,6.4,47700.0,3.8799,3.8799,3.8738,3.8738,47700.0
2011-05-26 14:20:00,6.4,6.42,6.4,6.41,133000.0,3.8738,3.8859,3.8738,3.8799,133000.0
2011-05-26 14:25:00,6.42,6.43,6.41,6.42,72900.0,3.8859,3.892,3.8799,3.8859,72900.0
2011-05-26 14:30:00,6.42,6.45,6.42,6.43,679500.0,3.8859,3.9041,3.8859,3.892,679500.0
2011-05-26 14:35:00,6.44,6.44,6.43,6.43,15100.0,3.898,3.898,3.892,3.892,15100.0
2011-05-26 14:40:00,6.43,6.44,6.43,6.44,8100.0,3.892,3.898,3.892,3.898,8100.0
2011-05-26 14:45:00,6.44,6.44,6.43,6.44,24800.0,3.898,3.898,3.892,3.898,24800.0
2011-05-26 14:50:00,6.44,6.44,6.42,6.43,76400.0,3.898,3.898,3.8859,3.892,76400.0
2011-05-26 14:55:00,6.43,6.43,6.42,6.43,32300.0,3.892,3.892,3.8859,3.892,32300.0
2011-05-26 15:00:00,6.43,6.44,6.42,6.44,78800.0,3.892,3.898,3.8859,3.898,78800.0
2011-05-26 15:05:00,6.44,6.44,6.43,6.43,14200.0,3.898,3.898,3.892,3.892,14200.0
2011-05-26 15:10:00,6.44,6.44,6.41,6.42,159600.0,3.898,3.898,3.8799,3.8859,159600.0
2011-05-26 15:15:00,6.42,6.42,6.41,6.42,83200.0,3.8859,3.8859,3.8799,3.8859,83200.0
2011-05-26 15:20:00,6.42,6.42,6.4,6.41,119600.0,3.8859,3.8859,3.8738,3.8799,119600.0
2011-05-26 15:25:00,6.41,6.42,6.41,6.42,34600.0,3.8799,3.8859,3.8799,3.8859,34600.0
2011-05-26 15:30:00,6.42,6.43,6.41,6.43,120900.0,3.8859,3.892,3.8799,3.892,120900.0
2011-05-26 15:35:00,6.43,6.44,6.42,6.44,201300.0,3.892,3.898,3.8859,3.898,201300.0
2011-05-26 15:40:00,6.44,6.44,6.43,6.44,135100.0,3.898,3.898,3.892,3.898,135100.0
2011-05-26 15:45:00,6.44,6.44,6.42,6.43,140100.0,3.898,3.898,3.8859,3.892,140100.0
2011-05-26 15:50:00,6.42,6.43,6.42,6.43,105400.0,3.8859,3.892,3.8859,3.892,105400.0
2011-05-26 15:55:00,6.43,6.43,6.42,6.42,359400.0,3.892,3.892,3.8859,3.8859,359400.0
2011-05-27 09:30:00,6.45,6.46,6.44,6.45,47500.0,3.9041,3.9101,3.898,3.9041,47500.0
2011-05-27 09:35:00,6.45,6.48,6.45,6.47,130400.0,3.9041,3.9222,3.9041,3.9162,130400.0
2011-05-27 09:40:00,6.48,6.48,6.47,6.48,44000.0,3.9222,3.9222,3.9162,3.9222,44000.0
2011-05-27 09:45:00,6.48,6.49,6.47,6.48,148600.0,3.9222,3.9283,3.9162,3.9222,148600.0
2011-05-27 09:50:00,6.48,6.48,6.47,6.48,24500.0,3.9222,3.9222,3.9162,3.9222,24500.0
2011-05-27 09:55:00,6.48,6.48,6.47,6.48,59700.0,3.9222,3.9222,3.9162,3.9222,59700.0
2011-05-27 10:00:00,6.47,6.48,6.46,6.46,196100.0,3.9162,3.9222,3.9101,3.9101,196100.0
2011-05-27 10:05:00,6.46,6.47,6.45,6.47,299600.0,3.9101,3.9162,3.9041,3.9162,299600.0
2011-05-27 10:10:00,6.46,6.46,6.45,6.46,79700.0,3.9101,3.9101,3.9041,3.9101,79700.0
2011-05-27 10:15:00,6.45,6.47,6.45,6.47,43500.0,3.9041,3.9162,3.9041,3.9162,43500.0
2011-05-27 10:20:00,6.47,6.47,6.46,6.47,14500.0,3.9162,3.9162,3.9101,3.9162,14500.0
2011-05-27 10:25:00,6.47,6.48,6.46,6.48,102300.0,3.9162,3.9222,3.9101,3.9222,102300.0
2011-05-27 10:30:00,6.48,6.48,6.47,6.48,18300.0,3.9222,3.9222,3.9162,3.9222,18300.0
2011-05-27 10:35:00,6.47,6.49,6.47,6.49,108600.0,3.9162,3.9283,3.9162,3.9283,108600.0
2011-05-27 10:40:00,6.49,6.49,6.48,6.49,14500.0,3.9283,3.9283,3.9222,3.9283,14500.0
2011-05-27 10:45:00,6.49,6.49,6.48,6.49,38900.0,3.9283,3.9283,3.9222,3.9283,38900.0
2011-05-27 10:50:00,6.49,6.49,6.48,6.49,42500.0,3.9283,3.9283,3.9222,3.9283,42500.0
2011-05-27 10:55:00,6.49,6.49,6.48,6.48,72700.0,3.9283,3.9283,3.9222,3.9222,72700.0
2011-05-27 11:00:00,6.49,6.5,6.48,6.5,189300.0,3.9283,3.9343,3.9222,3.9343,189300.0
2011-05-27 11:05:00,6.49,6.5,6.49,6.5,81100.0,3.9283,3.9343,3.9283,3.9343,81100.0
2011-05-27 11:10:00,6.49,6.5,6.49,6.5,11600.0,3.9283,3.9343,3.9283,3.9343,11600.0
2011-05-27 11:15:00,6.5,6.5,6.49,6.5,37700.0,3.9343,3.9343,3.9283,3.9343,37700.0
2011-05-27 11:20:00,6.5,6.5,6.49,6.5,17200.0,3.9343,3.9343,3.9283,3.9343,17200.0
2011-05-27 11:25:00,6.5,6.5,6.47,6.48,81400.0,3.9343,3.9343,3.9162,3.9222,81400.0
2011-05-27 11:30:00,6.48,6.48,6.47,6.48,26300.0,3.9222,3.9222,3.9162,3.9222,26300.0
2011-05-27 11:35:00,6.48,6.5,6.47,6.5,396800.0,3.9222,3.9343,3.9162,3.9343,396800.0
2011-05-27 11:40:00,6.5,6.5,6.5,6.5,31600.0,3.9343,3.9343,3.9343,3.9343,31600.0
2011-05-27 11:45:00,6.5,6.5,6.49,6.5,10700.0,3.9343,3.9343,3.9283,3.9343,10700.0
2011-05-27 11:50:00,6.5,6.52,6.47,6.48,607200.0,3.9343,3.9464,3.9162,3.9222,607200.0
2011-05-27 11:55:00,6.49,6.5,6.48,6.5,35700.0,3.9283,3.9343,3.9222,3.9343,35700.0
2011-05-27 12:00:00,6.5,6.5,6.49,6.5,52400.0,3.9343,3.9343,3.9283,3.9343,52400.0
2011-05-27 12:05:00,6.5,6.5,6.49,6.49,81200.0,3.9343,3.9343,3.9283,3.9283,81200.0
2011-05-27 12:10:00,6.5,6.5,6.49,6.49,54200.0,3.9343,3.9343,3.9283,3.9283,54200.0
2011-05-27 12:15:00,6.5,6.5,6.48,6.49,48100.0,3.9343,3.9343,3.9222,3.9283,48100.0
2011-05-27 12:20:00,6.49,6.49,6.48,6.48,9900.0,3.9283,3.9283,3.9222,3.9222,9900.0
2011-05-27 12:25:00,6.49,6.49,6.48,6.49,11600.0,3.9283,3.9283,3.9222,3.9283,11600.0
2011-05-27 12:30:00,6.48,6.52,6.48,6.52,367500.0,3.9222,3.9464,3.9222,3.9464,367500.0
2011-05-27 12:35:00,6.52,6.52,6.51,6.52,26100.0,3.9464,3.9464,3.9404,3.9464,26100.0
2011-05-27 12:40:00,6.51,6.52,6.51,6.52,83500.0,3.9404,3.9464,3.9404,3.9464,83500.0
2011-05-27 12:45:00,6.52,6.53,6.52,6.53,51200.0,3.9464,3.9525,3.9464,3.9525,51200.0
2011-05-27 12:50:00,6.53,6.53,6.51,6.52,99700.0,3.9525,3.9525,3.9404,3.9464,99700.0
2011-05-27 12:55:00,6.52,6.52,6.51,6.52,18600.0,3.9464,3.9464,3.9404,3.9464,18600.0
2011-05-27 13:00:00,6.52,6.52,6.51,6.52,16800.0,3.9464,3.9464,3.9404,3.9464,16800.0
2011-05-27 13:05:00,6.52,6.53,6.52,6.52,44800.0,3.9464,3.9525,3.9464,3.9464,44800.0
2011-05-27 13:10:00,6.53,6.53,6.52,6.53,41700.0,3.9525,3.9525,3.9464,3.9525,41700.0
2011-05-27 13:15:00,6.53,6.53,6.52,6.53,84400.0,3.9525,3.9525,3.9464,3.9525,84400.0
2011-05-27 13:20:00,6.53,6.54,6.52,6.54,111800.0,3.9525,3.9586,3.9464,3.9586,111800.0
2011-05-27 13:25:00,6.54,6.54,6.53,6.54,52600.0,3.9586,3.9586,3.9525,3.9586,52600.0
2011-05-27 13:30:00,6.54,6.54,6.53,6.54,23800.0,3.9586,3.9586,3.9525,3.9586,23800.0
2011-05-27 13:35:00,6.54,6.54,6.53,6.54,21100.0,3.9586,3.9586,3.9525,3.9586,21100.0
2011-05-27 13:40:00,6.53,6.54,6.53,6.53,57300.0,3.9525,3.9586,3.9525,3.9525,57300.0
2011-05-27 13:45:00,6.52,6.54,6.52,6.54,33500.0,3.9464,3.9586,3.9464,3.9586,33500.0
2011-05-27 13:50:00,6.54,6.54,6.53,6.53,10500.0,3.9586,3.9586,3.9525,3.9525,10500.0
2011-05-27 13:55:00,6.54,6.56,6.53,6.56,333800.0,3.9586,3.9707,3.9525,3.9707,333800.0
2011-05-27 14:00:00,6.56,6.56,6.55,6.55,13300.0,3.9707,3.9707,3.9646,3.9646,13300.0
2011-05-27 14:05:00,6.55,6.56,6.55,6.55,19000.0,3.9646,3.9707,3.9646,3.9646,19000.0
2011-05-27 14:10:00,6.56,6.56,6.54,6.55,45800.0,3.9707,3.9707,3.9586,3.9646,45800.0
2011-05-27 14:15:00,6.54,6.55,6.54,6.54,20400.0,3.9586,3.9646,3.9586,3.9586,20400.0
2011-05-27 14:20:00,6.54,6.55,6.54,6.55,17400.0,3.9586,3.9646,3.9586,3.9646,17400.0
2011-05-27 14:25:00,6.55,6.55,6.54,6.55,17500.0,3.9646,3.9646,3.9586,3.9646,17500.0
2011-05-27 14:30:00,6.55,6.55,6.54,6.55,10400.0,3.9646,3.9646,3.9586,3.9646,10400.0
2011-05-27 14:35:00,6.54,6.55,6.54,6.54,26200.0,3.9586,3.9646,3.9586,3.9586,26200.0
2011-05-27 14:40:00,6.55,6.55,6.53,6.53,71200.0,3.9646,3.9646,3.9525,3.9525,71200.0
2011-05-27 14:45:00,6.53,6.53,6.52,6.53,21500.0,3.9525,3.9525,3.9464,3.9525,21500.0
2011-05-27 14:50:00,6.53,6.53,6.52,6.53,13200.0,3.9525,3.9525,3.9464,3.9525,13200.0
2011-05-27 14:55:00,6.53,6.53,6.52,6.53,17300.0,3.9525,3.9525,3.9464,3.9525,17300.0
2011-05-27 15:00:00,6.53,6.53,6.51,6.52,57800.0,3.9525,3.9525,3.9404,3.9464,57800.0
2011-05-27 15:05:00,6.52,6.53,6.51,6.53,148600.0,3.9464,3.9525,3.9404,3.9525,148600.0
2011-05-27 15:10:00,6.53,6.53,6.52,6.53,26100.0,3.9525,3.9525,3.9464,3.9525,26100.0
2011-05-27 15:15:00,6.53,6.53,6.52,6.53,15800.0,3.9525,3.9525,3.9464,3.9525,15800.0
2011-05-27 15:20:00,6.53,6.53,6.52,6.53,25000.0,3.9525,3.9525,3.9464,3.9525,25000.0
2011-05-27 15:25:00,6.53,6.53,6.52,6.53,28200.0,3.9525,3.9525,3.9464,3.9525,28200.0
2011-05-27 15:30:00,6.53,6.53,6.52,6.53,30600.0,3.9525,3.9525,3.9464,3.9525,30600.0
2011-05-27 15:35:00,6.53,6.55,6.52,6.53,275800.0,3.9525,3.9646,3.9464,3.9525,275800.0
2011-05-27 15:40:00,6.53,6.54,6.52,6.53,115400.0,3.9525,3.9586,3.9464,3.9525,115400.0
2011-05-27 15:45:00,6.53,6.53,6.52,6.53,68700.0,3.9525,3.9525,3.9464,3.9525,68700.0
2011-05-27 15:50:00,6.53,6.53,6.52,6.53,69700.0,3.9525,3.9525,3.9464,3.9525,69700.0
2011-05-27 15:55:00,6.53,6.53,6.52,6.52,312000.0,3.9525,3.9525,3.9464,3.9464,312000.0
2011-05-31 09:30:00,6.59,6.59,6.57,6.59,113300.0,3.9888,3.9888,3.9767,3.9888,113300.0
2011-05-31 09:35:00,6.59,6.59,6.58,6.58,29700.0,3.9888,3.9888,3.9828,3.9828,29700.0
2011-05-31 09:40:00,6.58,6.59,6.56,6.56,68400.0,3.9828,3.9888,3.9707,3.9707,68400.0
2011-05-31 09:45:00,6.56,6.58,6.54,6.58,134600.0,3.9707,3.9828,3.9586,3.9828,134600.0
2011-05-31 09:50:00,6.58,6.58,6.57,6.57,20000.0,3.9828,3.9828,3.9767,3.9767,20000.0
2011-05-31 09:55:00,6.58,6.58,6.55,6.55,74800.0,3.9828,3.9828,3.9646,3.9646,74800.0
2011-05-31 10:00:00,6.55,6.55,6.54,6.54,51900.0,3.9646,3.9646,3.9586,3.9586,51900.0
2011-05-31 10:05:00,6.54,6.55,6.54,6.54,28800.0,3.9586,3.9646,3.9586,3.9586,28800.0
2011-05-31 10:10:00,6.55,6.55,6.54,6.54,36900.0,3.9646,3.9646,3.9586,3.9586,36900.0
2011-05-31 10:15:00,6.54,6.54,6.52,6.53,98600.0,3.9586,3.9586,3.9464,3.9525,98600.0
2011-05-31 10:20:00,6.53,6.53,6.52,6.53,42600.0,3.9525,3.9525,3.9464,3.9525,42600.0
2011-05-31 10:25:00,6.53,6.53,6.52,6.52,29500.0,3.9525,3.9525,3.9464,3.9464,29500.0
2011-05-31 10:30:00,6.53,6.53,6.52,6.52,23700.0,3.9525,3.9525,3.9464,3.9464,23700.0
2011-05-31 10:35:00,6.53,6.53,6.52,6.53,61500.0,3.9525,3.9525,3.9464,3.9525,61500.0
2011-05-31 10:40:00,6.53,6.56,6.52,6.54,273200.0,3.9525,3.9707,3.9464,3.9586,273200.0
2011-05-31 10:45:00,6.54,6.54,6.52,6.53,437400.0,3.9586,3.9586,3.9464,3.9525,437400.0
2011-05-31 10:50:00,6.53,6.54,6.53,6.53,20000.0,3.9525,3.9586,3.9525,3.9525,20000.0
2011-05-31 10:55:00,6.53,6.54,6.53,6.53,17800.0,3.9525,3.9586,3.9525,3.9525,17800.0
2011-05-31 11:00:00,6.54,6.54,6.53,6.54,21900.0,3.9586,3.9586,3.9525,3.9586,21900.0
2011-05-31 11:05:00,6.54,6.55,6.53,6.54,35500.0,3.9586,3.9646,3.9525,3.9586,35500.0
2011-05-31 11:10:00,6.54,6.55,6.54,6.55,6800.0,3.9586,3.9646,3.9586,3.9646,6800.0
2011-05-31 11:15:00,6.55,6.55,6.54,6.54,12600.0,3.9646,3.9646,3.9586,3.9586,12600.0
2011-05-31 11:20:00,6.55,6.55,6.54,6.54,13800.0,3.9646,3.9646,3.9586,3.9586,13800.0
2011-05-31 11:25:00,6.54,6.55,6.54,6.54,12900.0,3.9586,3.9646,3.9586,3.9586,12900.0
2011-05-31 11:30:00,6.54,6.55,6.54,6.54,43800.0,3.9586,3.9646,3.9586,3.9586,43800.0
2011-05-31 11:35:00,6.54,6.55,6.54,6.54,10400.0,3.9586,3.9646,3.9586,3.9586,10400.0
2011-05-31 11:40:00,6.54,6.55,6.54,6.54,10100.0,3.9586,3.9646,3.9586,3.9586,10100.0
2011-05-31 11:45:00,6.54,6.54,6.54,6.54,32800.0,3.9586,3.9586,3.9586,3.9586,32800.0
2011-05-31 11:50:00,6.54,6.55,6.54,6.54,44700.0,3.9586,3.9646,3.9586,3.9586,44700.0
2011-05-31 11:55:00,6.54,6.55,6.54,6.55,21600.0,3.9586,3.9646,3.9586,3.9646,21600.0
2011-05-31 12:00:00,6.54,6.55,6.54,6.54,10300.0,3.9586,3.9646,3.9586,3.9586,10300.0
2011-05-31 12:05:00,6.54,6.55,6.54,6.54,55900.0,3.9586,3.9646,3.9586,3.9586,55900.0
2011-05-31 12:10:00,6.54,6.55,6.54,6.54,17200.0,3.9586,3.9646,3.9586,3.9586,17200.0
2011-05-31 12:15:00,6.54,6.55,6.54,6.54,8300.0,3.9586,3.9646,3.9586,3.9586,8300.0
2011-05-31 12:20:00,6.54,6.55,6.54,6.54,14500.0,3.9586,3.9646,3.9586,3.9586,14500.0
2011-05-31 12:25:00,6.54,6.55,6.54,6.54,25700.0,3.9586,3.9646,3.9586,3.9586,25700.0
2011-05-31 12:30:00,6.54,6.55,6.54,6.54,53300.0,3.9586,3.9646,3.9586,3.9586,53300.0
2011-05-31 12:35:00,6.54,6.55,6.54,6.54,26400.0,3.9586,3.9646,3.9586,3.9586,26400.0
2011-05-31 12:40:00,6.54,6.55,6.54,6.54,41000.0,3.9586,3.9646,3.9586,3.9586,41000.0
2011-05-31 12:45:00,6.54,6.54,6.54,6.54,10300.0,3.9586,3.9586,3.9586,3.9586,10300.0
2011-05-31 12:50:00,6.54,6.55,6.54,6.54,9900.0,3.9586,3.9646,3.9586,3.9586,9900.0
2011-05-31 12:55:00,6.54,6.54,6.54,6.54,7300.0,3.9586,3.9586,3.9586,3.9586,7300.0
2011-05-31 13:00:00,6.54,6.55,6.53,6.54,179900.0,3.9586,3.9646,3.9525,3.9586,179900.0
2011-05-31 13:05:00,6.53,6.54,6.53,6.53,6700.0,3.9525,3.9586,3.9525,3.9525,6700.0
2011-05-31 13:10:00,6.53,6.54,6.53,6.54,12800.0,3.9525,3.9586,3.9525,3.9586,12800.0
2011-05-31 13:15:00,6.54,6.54,6.53,6.54,11300.0,3.9586,3.9586,3.9525,3.9586,11300.0
2011-05-31 13:20:00,6.54,6.55,6.53,6.54,353200.0,3.9586,3.9646,3.9525,3.9586,353200.0
2011-05-31 13:25:00,6.54,6.55,6.54,6.54,31000.0,3.9586,3.9646,3.9586,3.9586,31000.0
2011-05-31 13:30:00,6.54,6.56,6.54,6.56,234900.0,3.9586,3.9707,3.9586,3.9707,234900.0
2011-05-31 13:35:00,6.56,6.57,6.55,6.57,45500.0,3.9707,3.9767,3.9646,3.9767,45500.0
2011-05-31 13:40:00,6.56,6.57,6.56,6.57,22100.0,3.9707,3.9767,3.9707,3.9767,22100.0
2011-05-31 13:45:00,6.56,6.57,6.56,6.56,8100.0,3.9707,3.9767,3.9707,3.9707,8100.0
2011-05-31 13:50:00,6.56,6.57,6.56,6.57,3300.0,3.9707,3.9767,3.9707,3.9767,3300.0
2011-05-31 13:55:00,6.57,6.57,6.56,6.57,31200.0,3.9767,3.9767,3.9707,3.9767,31200.0
2011-05-31 14:00:00,6.57,6.57,6.56,6.57,10700.0,3.9767,3.9767,3.9707,3.9767,10700.0
2011-05-31 14:05:00,6.56,6.58,6.56,6.58,190200.0,3.9707,3.9828,3.9707,3.9828,190200.0
2011-05-31 14:10:00,6.58,6.58,6.57,6.57,19400.0,3.9828,3.9828,3.9767,3.9767,19400.0
2011-05-31 14:15:00,6.58,6.59,6.57,6.59,119400.0,3.9828,3.9888,3.9767,3.9888,119400.0
2011-05-31 14:20:00,6.58,6.59,6.57,6.58,157500.0,3.9828,3.9888,3.9767,3.9828,157500.0
2011-05-31 14:25:00,6.57,6.58,6.56,6.57,142300.0,3.9767,3.9828,3.9707,3.9767,142300.0
2011-05-31 14:30:00,6.57,6.58,6.56,6.57,48200.0,3.9767,3.9828,3.9707,3.9767,48200.0
2011-05-31 14:35:00,6.57,6.57,6.56,6.57,41200.0,3.9767,3.9767,3.9707,3.9767,41200.0
2011-05-31 14:40:00,6.57,6.58,6.56,6.58,85100.0,3.9767,3.9828,3.9707,3.9828,85100.0
2011-05-31 14:45:00,6.58,6.58,6.57,6.58,35600.0,3.9828,3.9828,3.9767,3.9828,35600.0
2011-05-31 14:50:00,6.57,6.58,6.57,6.58,43200.0,3.9767,3.9828,3.9767,3.9828,43200.0
2011-05-31 14:55:00,6.58,6.58,6.57,6.57,32600.0,3.9828,3.9828,3.9767,3.9767,32600.0
2011-05-31 15:00:00,6.57,6.58,6.57,6.57,12700.0,3.9767,3.9828,3.9767,3.9767,12700.0
2011-05-31 15:05:00,6.58,6.58,6.57,6.58,49100.0,3.9828,3.9828,3.9767,3.9828,49100.0
2011-05-31 15:10:00,6.58,6.58,6.57,6.58,33200.0,3.9828,3.9828,3.9767,3.9828,33200.0
2011-05-31 15:15:00,6.58,6.58,6.57,6.58,24600.0,3.9828,3.9828,3.9767,3.9828,24600.0
2011-05-31 15:20:00,6.58,6.58,6.57,6.58,52700.0,3.9828,3.9828,3.9767,3.9828,52700.0
2011-05-31 15:25:00,6.58,6.58,6.57,6.58,34000.0,3.9828,3.9828,3.9767,3.9828,34000.0
2011-05-31 15:30:00,6.57,6.58,6.57,6.58,67200.0,3.9767,3.9828,3.9767,3.9828,67200.0
2011-05-31 15:35:00,6.57,6.58,6.57,6.58,102700.0,3.9767,3.9828,3.9767,3.9828,102700.0
2011-05-31 15:40:00,6.58,6.59,6.57,6.59,175700.0,3.9828,3.9888,3.9767,3.9888,175700.0
2011-05-31 15:45:00,6.59,6.6,6.58,6.6,501400.0,3.9888,3.9949,3.9828,3.9949,501400.0
2011-05-31 15:50:00,6.59,6.6,6.59,6.6,431900.0,3.9888,3.9949,3.9888,3.9949,431900.0
2011-05-31 15:55:00,6.6,6.6,6.59,6.6,686600.0,3.9949,3.9949,3.9888,3.9949,686600.0
2011-06-01 09:30:00,6.55,6.58,6.5,6.52,253300.0,3.9646,3.9828,3.9343,3.9464,253300.0
2011-06-01 09:35:00,6.51,6.52,6.47,6.48,374500.0,3.9404,3.9464,3.9162,3.9222,374500.0
2011-06-01 09:40:00,6.47,6.48,6.45,6.45,246300.0,3.9162,3.9222,3.9041,3.9041,246300.0
2011-06-01 09:45:00,6.45,6.46,6.45,6.45,107700.0,3.9041,3.9101,3.9041,3.9041,107700.0
2011-06-01 09:50:00,6.45,6.46,6.45,6.46,168100.0,3.9041,3.9101,3.9041,3.9101,168100.0
2011-06-01 09:55:00,6.45,6.46,6.45,6.45,239000.0,3.9041,3.9101,3.9041,3.9041,239000.0
2011-06-01 10:00:00,6.45,6.46,6.39,6.41,1264300.0,3.9041,3.9101,3.8678,3.8799,1264300.0
2011-06-01 10:05:00,6.4,6.41,6.37,6.38,488500.0,3.8738,3.8799,3.8557,3.8617,488500.0
2011-06-01 10:10:00,6.37,6.38,6.34,6.37,590400.0,3.8557,3.8617,3.8375,3.8557,590400.0
2011-06-01 10:15:00,6.37,6.4,6.36,6.4,239800.0,3.8557,3.8738,3.8496,3.8738,239800.0
2011-06-01 10:20:00,6.4,6.4,6.39,6.39,85300.0,3.8738,3.8738,3.8678,3.8678,85300.0
2011-06-01 10:25:00,6.4,6.4,6.38,6.39,106600.0,3.8738,3.8738,3.8617,3.8678,106600.0
2011-06-01 10:30:00,6.38,6.39,6.37,6.38,101600.0,3.8617,3.8678,3.8557,3.8617,101600.0
2011-06-01 10:35:00,6.37,6.38,6.37,6.38,101300.0,3.8557,3.8617,3.8557,3.8617,101300.0
2011-06-01 10:40:00,6.38,6.38,6.37,6.37,76600.0,3.8617,3.8617,3.8557,3.8557,76600.0
2011-06-01 10:45:00,6.38,6.38,6.37,6.37,32900.0,3.8617,3.8617,3.8557,3.8557,32900.0
2011-06-01 10:50:00,6.38,6.38,6.36,6.37,295700.0,3.8617,3.8617,3.8496,3.8557,295700.0
2011-06-01 10:55:00,6.38,6.41,6.37,6.41,412600.0,3.8617,3.8799,3.8557,3.8799,412600.0
2011-06-01 11:00:00,6.41,6.41,6.4,6.4,46900.0,3.8799,3.8799,3.8738,3.8738,46900.0
2011-06-01 11:05:00,6.41,6.41,6.38,6.38,208200.0,3.8799,3.8799,3.8617,3.8617,208200.0
2011-06-01 11:10:00,6.38,6.39,6.38,6.38,26600.0,3.8617,3.8678,3.8617,3.8617,26600.0
2011-06-01 11:15:00,6.38,6.39,6.38,6.39,20700.0,3.8617,3.8678,3.8617,3.8678,20700.0
2011-06-01 11:20:00,6.38,6.39,6.38,6.39,23400.0,3.8617,3.8678,3.8617,3.8678,23400.0
2011-06-01 11:25:00,6.38,6.39,6.38,6.39,45800.0,3.8617,3.8678,3.8617,3.8678,45800.0
2011-06-01 11:30:00,6.39,6.41,6.39,6.39,159700.0,3.8678,3.8799,3.8678,3.8678,159700.0
2011-06-01 11:35:00,6.4,6.4,6.39,6.4,30400.0,3.8738,3.8738,3.8678,3.8738,30400.0
2011-06-01 11:40:00,6.4,6.42,6.39,6.41,106500.0,3.8738,3.8859,3.8678,3.8799,106500.0
2011-06-01 11:45:00,6.41,6.41,6.39,6.39,49200.0,3.8799,3.8799,3.8678,3.8678,49200.0
2011-06-01 11:50:00,6.4,6.4,6.39,6.39,7300.0,3.8738,3.8738,3.8678,3.8678,7300.0
2011-06-01 11:55:00,6.39,6.4,6.39,6.39,11900.0,3.8678,3.8738,3.8678,3.8678,11900.0
2011-06-01 12:00:00,6.39,6.41,6.39,6.41,74300.0,3.8678,3.8799,3.8678,3.8799,74300.0
2011-06-01 12:05:00,6.4,6.41,6.38,6.39,1112400.0,3.8738,3.8799,3.8617,3.8678,1112400.0
2011-06-01 12:10:00,6.4,6.4,6.37,6.38,692700.0,3.8738,3.8738,3.8557,3.8617,692700.0
2011-06-01 12:15:00,6.38,6.39,6.37,6.37,107100.0,3.8617,3.8678,3.8557,3.8557,107100.0
2011-06-01 12:20:00,6.37,6.38,6.37,6.37,19600.0,3.8557,3.8617,3.8557,3.8557,19600.0
2011-06-01 12:25:00,6.37,6.38,6.37,6.37,9600.0,3.8557,3.8617,3.8557,3.8557,9600.0
2011-06-01 12:30:00,6.37,6.4,6.37,6.38,186300.0,3.8557,3.8738,3.8557,3.8617,186300.0
2011-06-01 12:35:00,6.38,6.39,6.37,6.38,78600.0,3.8617,3.8678,3.8557,3.8617,78600.0
2011-06-01 12:40:00,6.38,6.39,6.37,6.37,59700.0,3.8617,3.8678,3.8557,3.8557,59700.0
2011-06-01 12:45:00,6.37,6.38,6.37,6.38,6100.0,3.8557,3.8617,3.8557,3.8617,6100.0
2011-06-01 12:50:00,6.37,6.38,6.37,6.37,21000.0,3.8557,3.8617,3.8557,3.8557,21000.0
2011-06-01 12:55:00,6.37,6.38,6.37,6.37,15000.0,3.8557,3.8617,3.8557,3.8557,15000.0
2011-06-01 13:00:00,6.37,6.38,6.37,6.37,37200.0,3.8557,3.8617,3.8557,3.8557,37200.0
2011-06-01 13:05:00,6.37,6.38,6.36,6.36,313900.0,3.8557,3.8617,3.8496,3.8496,313900.0
2011-06-01 13:10:00,6.35,6.37,6.35,6.37,197700.0,3.8436,3.8557,3.8436,3.8557,197700.0
2011-06-01 13:15:00,6.37,6.38,6.36,6.38,72500.0,3.8557,3.8617,3.8496,3.8617,72500.0
2011-06-01 13:20:00,6.38,6.38,6.37,6.38,126700.0,3.8617,3.8617,3.8557,3.8617,126700.0
2011-06-01 13:25:00,6.38,6.38,6.36,6.37,75400.0,3.8617,3.8617,3.8496,3.8557,75400.0
2011-06-01 13:30:00,6.37,6.38,6.36,6.38,40100.0,3.8557,3.8617,3.8496,3.8617,40100.0
2011-06-01 13:35:00,6.38,6.39,6.37,6.39,52500.0,3.8617,3.8678,3.8557,3.8678,52500.0
2011-06-01 13:40:00,6.39,6.39,6.38,6.39,23300.0,3.8678,3.8678,3.8617,3.8678,23300.0
2011-06-01 13:45:00,6.38,6.39,6.38,6.39,18200.0,3.8617,3.8678,3.8617,3.8678,18200.0
2011-06-01 13:50:00,6.38,6.39,6.38,6.38,14300.0,3.8617,3.8678,3.8617,3.8617,14300.0
2011-06-01 13:55:00,6.38,6.39,6.38,6.39,26300.0,3.8617,3.8678,3.8617,3.8678,26300.0
2011-06-01 14:00:00,6.39,6.39,6.38,6.39,12800.0,3.8678,3.8678,3.8617,3.8678,12800.0
2011-06-01 14:05:00,6.39,6.39,6.38,6.39,102000.0,3.8678,3.8678,3.8617,3.8678,102000.0
2011-06-01 14:10:00,6.39,6.39,6.37,6.38,195300.0,3.8678,3.8678,3.8557,3.8617,195300.0
2011-06-01 14:15:00,6.37,6.38,6.37,6.38,36800.0,3.8557,3.8617,3.8557,3.8617,36800.0
2011-06-01 14:20:00,6.38,6.38,6.37,6.37,61500.0,3.8617,3.8617,3.8557,3.8557,61500.0
2011-06-01 14:25:00,6.37,6.38,6.36,6.37,65400.0,3.8557,3.8617,3.8496,3.8557,65400.0
2011-06-01 14:30:00,6.36,6.37,6.35,6.36,137400.0,3.8496,3.8557,3.8436,3.8496,137400.0
2011-06-01 14:35:00,6.36,6.37,6.35,6.37,128000.0,3.8496,3.8557,3.8436,3.8557,128000.0
2011-06-01 14:40:00,6.37,6.37,6.36,6.37,103100.0,3.8557,3.8557,3.8496,3.8557,103100.0
2011-06-01 14:45:00,6.36,6.37,6.35,6.36,244400.0,3.8496,3.8557,3.8436,3.8496,244400.0
2011-06-01 14:50:00,6.35,6.36,6.35,6.35,56300.0,3.8436,3.8496,3.8436,3.8436,56300.0
2011-06-01 14:55:00,6.36,6.36,6.35,6.35,508100.0,3.8496,3.8496,3.8436,3.8436,508100.0
2011-06-01 15:00:00,6.35,6.36,6.35,6.36,102900.0,3.8436,3.8496,3.8436,3.8496,102900.0
2011-06-01 15:05:00,6.36,6.37,6.35,6.36,213200.0,3.8496,3.8557,3.8436,3.8496,213200.0
2011-06-01 15:10:00,6.37,6.37,6.36,6.36,50700.0,3.8557,3.8557,3.8496,3.8496,50700.0
2011-06-01 15:15:00,6.36,6.37,6.35,6.36,270300.0,3.8496,3.8557,3.8436,3.8496,270300.0
2011-06-01 15:20:00,6.35,6.36,6.34,6.34,209900.0,3.8436,3.8496,3.8375,3.8375,209900.0
2011-06-01 15:25:00,6.34,6.36,6.34,6.35,303200.0,3.8375,3.8496,3.8375,3.8436,303200.0
2011-06-01 15:30:00,6.35,6.36,6.35,6.35,100000.0,3.8436,3.8496,3.8436,3.8436,100000.0
2011-06-01 15:35:00,6.35,6.36,6.35,6.36,57000.0,3.8436,3.8496,3.8436,3.8496,57000.0
2011-06-01 15:40:00,6.36,6.36,6.34,6.36,578000.0,3.8496,3.8496,3.8375,3.8496,578000.0
2011-06-01 15:45:00,6.35,6.36,6.34,6.35,460200.0,3.8436,3.8496,3.8375,3.8436,460200.0
2011-06-01 15:50:00,6.34,6.36,6.33,6.36,1050600.0,3.8375,3.8496,3.8314,3.8496,1050600.0
2011-06-01 15:55:00,6.36,6.36,6.34,6.34,1172600.0,3.8496,3.8496,3.8375,3.8375,1172600.0
2011-06-02 09:30:00,6.35,6.37,6.32,6.36,144400.0,3.8436,3.8557,3.8254,3.8496,144400.0
2011-06-02 09:35:00,6.36,6.37,6.34,6.36,165000.0,3.8496,3.8557,3.8375,3.8496,165000.0
2011-06-02 09:40:00,6.36,6.37,6.32,6.34,183300.0,3.8496,3.8557,3.8254,3.8375,183300.0
2011-06-02 09:45:00,6.33,6.34,6.3,6.3,167400.0,3.8314,3.8375,3.8133,3.8133,167400.0
2011-06-02 09:50:00,6.31,6.33,6.3,6.32,232800.0,3.8193,3.8314,3.8133,3.8254,232800.0
2011-06-02 09:55:00,6.32,6.32,6.31,6.32,88500.0,3.8254,3.8254,3.8193,3.8254,88500.0
2011-06-02 10:00:00,6.31,6.32,6.28,6.31,387500.0,3.8193,3.8254,3.8012,3.8193,387500.0
2011-06-02 10:05:00,6.3,6.31,6.28,6.29,197700.0,3.8133,3.8193,3.8012,3.8072,197700.0
2011-06-02 10:10:00,6.29,6.31,6.28,6.29,178500.0,3.8072,3.8193,3.8012,3.8072,178500.0
2011-06-02 10:15:00,6.29,6.29,6.28,6.28,66600.0,3.8072,3.8072,3.8012,3.8012,66600.0
2011-06-02 10:20:00,6.28,6.29,6.28,6.29,152400.0,3.8012,3.8072,3.8012,3.8072,152400.0
2011-06-02 10:25:00,6.28,6.31,6.28,6.31,183700.0,3.8012,3.8193,3.8012,3.8193,183700.0
2011-06-02 10:30:00,6.31,6.31,6.29,6.31,150600.0,3.8193,3.8193,3.8072,3.8193,150600.0
2011-06-02 10:35:00,6.31,6.31,6.29,6.3,125000.0,3.8193,3.8193,3.8072,3.8133,125000.0
2011-06-02 10:40:00,6.3,6.32,6.3,6.31,386900.0,3.8133,3.8254,3.8133,3.8193,386900.0
2011-06-02 10:45:00,6.31,6.31,6.3,6.3,49300.0,3.8193,3.8193,3.8133,3.8133,49300.0
2011-06-02 10:50:00,6.3,6.31,6.29,6.29,120600.0,3.8133,3.8193,3.8072,3.8072,120600.0
2011-06-02 10:55:00,6.29,6.3,6.28,6.29,152800.0,3.8072,3.8133,3.8012,3.8072,152800.0
2011-06-02 11:00:00,6.28,6.29,6.28,6.28,36500.0,3.8012,3.8072,3.8012,3.8012,36500.0
2011-06-02 11:05:00,6.28,6.29,6.25,6.26,320500.0,3.8012,3.8072,3.783,3.7891,320500.0
2011-06-02 11:10:00,6.25,6.26,6.25,6.25,98100.0,3.783,3.7891,3.783,3.783,98100.0
2011-06-02 11:15:00,6.25,6.26,6.22,6.23,955000.0,3.783,3.7891,3.7649,3.7709,955000.0
2011-06-02 11:20:00,6.24,6.24,6.22,6.23,158300.0,3.777,3.777,3.7649,3.7709,158300.0
2011-06-02 11:25:00,6.23,6.25,6.21,6.22,543100.0,3.7709,3.783,3.7588,3.7649,543100.0
2011-06-02 11:30:00,6.22,6.24,6.19,6.19,1871200.0,3.7649,3.777,3.7467,3.7467,1871200.0
2011-06-02 11:35:00,6.19,6.21,6.19,6.2,336100.0,3.7467,3.7588,3.7467,3.7528,336100.0
2011-06-02 11:40:00,6.2,6.22,6.2,6.21,104300.0,3.7528,3.7649,3.7528,3.7588,104300.0
2011-06-02 11:45:00,6.21,6.22,6.19,6.21,274800.0,3.7588,3.7649,3.7467,3.7588,274800.0
2011-06-02 11:50:00,6.21,6.22,6.2,6.21,190300.0,3.7588,3.7649,3.7528,3.7588,190300.0
2011-06-02 11:55:00,6.21,6.25,6.21,6.24,142400.0,3.7588,3.783,3.7588,3.777,142400.0
2011-06-02 12:00:00,6.24,6.25,6.23,6.25,309100.0,3.777,3.783,3.7709,3.783,309100.0
2011-06-02 12:05:00,6.24,6.25,6.24,6.24,60100.0,3.777,3.783,3.777,3.777,60100.0
2011-06-02 12:10:00,6.24,6.26,6.24,6.25,147400.0,3.777,3.7891,3.777,3.783,147400.0
2011-06-02 12:15:00,6.26,6.31,6.25,6.31,244800.0,3.7891,3.8193,3.783,3.8193,244800.0
2011-06-02 12:20:00,6.3,6.31,6.28,6.28,602600.0,3.8133,3.8193,3.8012,3.8012,602600.0
2011-06-02 12:25:00,6.28,6.29,6.26,6.29,804800.0,3.8012,3.8072,3.7891,3.8072,804800.0
2011-06-02 12:30:00,6.29,6.3,6.26,6.27,250400.0,3.8072,3.8133,3.7891,3.7951,250400.0
2011-06-02 12:35:00,6.27,6.28,6.25,6.27,252800.0,3.7951,3.8012,3.783,3.7951,252800.0
2011-06-02 12:40:00,6.27,6.28,6.26,6.28,69600.0,3.7951,3.8012,3.7891,3.8012,69600.0
2011-06-02 12:45:00,6.28,6.29,6.27,6.29,146500.0,3.8012,3.8072,3.7951,3.8072,146500.0
2011-06-02 12:50:00,6.29,6.32,6.29,6.31,426000.0,3.8072,3.8254,3.8072,3.8193,426000.0
2011-06-02 12:55:00,6.3,6.31,6.28,6.28,244100.0,3.8133,3.8193,3.8012,3.8012,244100.0
2011-06-02 13:00:00,6.28,6.28,6.26,6.27,390000.0,3.8012,3.8012,3.7891,3.7951,390000.0
2011-06-02 13:05:00,6.27,6.3,6.27,6.27,741800.0,3.7951,3.8133,3.7951,3.7951,741800.0
2011-06-02 13:10:00,6.28,6.28,6.25,6.25,237400.0,3.8012,3.8012,3.783,3.783,237400.0
2011-06-02 13:15:00,6.26,6.28,6.25,6.27,155800.0,3.7891,3.8012,3.783,3.7951,155800.0
2011-06-02 13:20:00,6.27,6.29,6.27,6.28,101900.0,3.7951,3.8072,3.7951,3.8012,101900.0
2011-06-02 13:25:00,6.28,6.3,6.27,6.29,88600.0,3.8012,3.8133,3.7951,3.8072,88600.0
2011-06-02 13:30:00,6.29,6.29,6.27,6.28,91600.0,3.8072,3.8072,3.7951,3.8012,91600.0
2011-06-02 13:35:00,6.27,6.28,6.26,6.27,55400.0,3.7951,3.8012,3.7891,3.7951,55400.0
2011-06-02 13:40:00,6.26,6.28,6.26,6.27,46400.0,3.7891,3.8012,3.7891,3.7951,46400.0
2011-06-02 13:45:00,6.27,6.27,6.25,6.26,122700.0,3.7951,3.7951,3.783,3.7891,122700.0
2011-06-02 13:50:00,6.27,6.27,6.26,6.27,22600.0,3.7951,3.7951,3.7891,3.7951,22600.0
2011-06-02 13:55:00,6.27,6.29,6.26,6.28,142300.0,3.7951,3.8072,3.7891,3.8012,142300.0
2011-06-02 14:00:00,6.29,6.3,6.28,6.3,108400.0,3.8072,3.8133,3.8012,3.8133,108400.0
2011-06-02 14:05:00,6.29,6.3,6.29,6.29,39500.0,3.8072,3.8133,3.8072,3.8072,39500.0
2011-06-02 14:10:00,6.3,6.31,6.29,6.3,186400.0,3.8133,3.8193,3.8072,3.8133,186400.0
2011-06-02 14:15:00,6.3,6.31,6.26,6.27,193500.0,3.8133,3.8193,3.7891,3.7951,193500.0
2011-06-02 14:20:00,6.27,6.28,6.26,6.26,132600.0,3.7951,3.8012,3.7891,3.7891,132600.0
2011-06-02 14:25:00,6.26,6.27,6.25,6.26,139600.0,3.7891,3.7951,3.783,3.7891,139600.0
2011-06-02 14:30:00,6.26,6.27,6.25,6.27,114800.0,3.7891,3.7951,3.783,3.7951,114800.0
2011-06-02 14:35:00,6.27,6.27,6.26,6.27,150100.0,3.7951,3.7951,3.7891,3.7951,150100.0
2011-06-02 14:40:00,6.27,6.27,6.26,6.27,48100.0,3.7951,3.7951,3.7891,3.7951,48100.0
2011-06-02 14:45:00,6.27,6.27,6.26,6.27,75400.0,3.7951,3.7951,3.7891,3.7951,75400.0
2011-06-02 14:50:00,6.26,6.27,6.26,6.27,73900.0,3.7891,3.7951,3.7891,3.7951,73900.0
2011-06-02 14:55:00,6.27,6.28,6.26,6.26,172500.0,3.7951,3.8012,3.7891,3.7891,172500.0
2011-06-02 15:00:00,6.26,6.27,6.26,6.27,101100.0,3.7891,3.7951,3.7891,3.7951,101100.0
2011-06-02 15:05:00,6.26,6.27,6.26,6.26,122000.0,3.7891,3.7951,3.7891,3.7891,122000.0
2011-06-02 15:10:00,6.26,6.27,6.26,6.26,27900.0,3.7891,3.7951,3.7891,3.7891,27900.0
2011-06-02 15:15:00,6.26,6.27,6.26,6.27,150000.0,3.7891,3.7951,3.7891,3.7951,150000.0
2011-06-02 15:20:00,6.27,6.27,6.25,6.25,192400.0,3.7951,3.7951,3.783,3.783,192400.0
2011-06-02 15:25:00,6.25,6.26,6.25,6.25,49800.0,3.783,3.7891,3.783,3.783,49800.0
2011-06-02 15:30:00,6.25,6.26,6.23,6.24,549000.0,3.783,3.7891,3.7709,3.777,549000.0
2011-06-02 15:35:00,6.24,6.24,6.22,6.23,228900.0,3.777,3.777,3.7649,3.7709,228900.0
2011-06-02 15:40:00,6.23,6.24,6.23,6.24,271500.0,3.7709,3.777,3.7709,3.777,271500.0
2011-06-02 15:45:00,6.24,6.24,6.22,6.23,166200.0,3.777,3.777,3.7649,3.7709,166200.0
2011-06-02 15:50:00,6.23,6.23,6.22,6.23,331200.0,3.7709,3.7709,3.7649,3.7709,331200.0
2011-06-02 15:55:00,6.23,6.24,6.22,6.23,833800.0,3.7709,3.777,3.7649,3.7709,833800.0
2011-06-03 09:30:00,6.11,6.15,6.1,6.12,546100.0,3.6983,3.7225,3.6922,3.7043,546100.0
2011-06-03 09:35:00,6.12,6.15,6.11,6.13,406300.0,3.7043,3.7225,3.6983,3.7104,406300.0
2011-06-03 09:40:00,6.13,6.19,6.13,6.15,254200.0,3.7104,3.7467,3.7104,3.7225,254200.0
2011-06-03 09:45:00,6.15,6.17,6.14,6.16,131100.0,3.7225,3.7346,3.7164,3.7285,131100.0
2011-06-03 09:50:00,6.17,6.18,6.16,6.17,120600.0,3.7346,3.7407,3.7285,3.7346,120600.0
2011-06-03 09:55:00,6.17,6.19,6.16,6.17,91400.0,3.7346,3.7467,3.7285,3.7346,91400.0
2011-06-03 10:00:00,6.18,6.24,6.17,6.24,440900.0,3.7407,3.777,3.7346,3.777,440900.0
2011-06-03 10:05:00,6.24,6.28,6.23,6.28,761200.0,3.777,3.8012,3.7709,3.8012,761200.0
2011-06-03 10:10:00,6.28,6.31,6.26,6.27,506900.0,3.8012,3.8193,3.7891,3.7951,506900.0
2011-06-03 10:15:00,6.26,6.27,6.25,6.25,206300.0,3.7891,3.7951,3.783,3.783,206300.0
2011-06-03 10:20:00,6.25,6.26,6.22,6.22,247000.0,3.783,3.7891,3.7649,3.7649,247000.0
2011-06-03 10:25:00,6.22,6.27,6.22,6.25,316400.0,3.7649,3.7951,3.7649,3.783,316400.0
2011-06-03 10:30:00,6.25,6.29,6.25,6.28,802300.0,3.783,3.8072,3.783,3.8012,802300.0
2011-06-03 10:35:00,6.27,6.28,6.25,6.27,510100.0,3.7951,3.8012,3.783,3.7951,510100.0
2011-06-03 10:40:00,6.27,6.28,6.26,6.28,87100.0,3.7951,3.8012,3.7891,3.8012,87100.0
2011-06-03 10:45:00,6.28,6.3,6.27,6.29,158900.0,3.8012,3.8133,3.7951,3.8072,158900.0
2011-06-03 10:50:00,6.28,6.29,6.27,6.28,72500.0,3.8012,3.8072,3.7951,3.8012,72500.0
2011-06-03 10:55:00,6.27,6.31,6.27,6.31,132400.0,3.7951,3.8193,3.7951,3.8193,132400.0
2011-06-03 11:00:00,6.31,6.31,6.29,6.31,145100.0,3.8193,3.8193,3.8072,3.8193,145100.0
2011-06-03 11:05:00,6.31,6.31,6.27,6.27,146700.0,3.8193,3.8193,3.7951,3.7951,146700.0
2011-06-03 11:10:00,6.28,6.28,6.27,6.27,149500.0,3.8012,3.8012,3.7951,3.7951,149500.0
2011-06-03 11:15:00,6.28,6.28,6.27,6.28,78200.0,3.8012,3.8012,3.7951,3.8012,78200.0
2011-06-03 11:20:00,6.27,6.29,6.27,6.29,103500.0,3.7951,3.8072,3.7951,3.8072,103500.0
2011-06-03 11:25:00,6.29,6.29,6.27,6.28,76500.0,3.8072,3.8072,3.7951,3.8012,76500.0
2011-06-03 11:30:00,6.28,6.28,6.25,6.25,91200.0,3.8012,3.8012,3.783,3.783,91200.0
2011-06-03 11:35:00,6.26,6.26,6.24,6.25,92900.0,3.7891,3.7891,3.777,3.783,92900.0
2011-06-03 11:40:00,6.25,6.26,6.24,6.26,171000.0,3.783,3.7891,3.777,3.7891,171000.0
2011-06-03 11:45:00,6.25,6.26,6.24,6.25,125200.0,3.783,3.7891,3.777,3.783,125200.0
2011-06-03 11:50:00,6.25,6.26,6.25,6.25,8600.0,3.783,3.7891,3.783,3.783,8600.0
2011-06-03 11:55:00,6.25,6.27,6.25,6.26,51500.0,3.783,3.7951,3.783,3.7891,51500.0
2011-06-03 12:00:00,6.27,6.28,6.25,6.25,139100.0,3.7951,3.8012,3.783,3.783,139100.0
2011-06-03 12:05:00,6.25,6.26,6.25,6.26,20900.0,3.783,3.7891,3.783,3.7891,20900.0
2011-06-03 12:10:00,6.25,6.26,6.25,6.25,10900.0,3.783,3.7891,3.783,3.783,10900.0
2011-06-03 12:15:00,6.25,6.26,6.25,6.25,22000.0,3.783,3.7891,3.783,3.783,22000.0
2011-06-03 12:20:00,6.25,6.25,6.24,6.25,112100.0,3.783,3.783,3.777,3.783,112100.0
2011-06-03 12:25:00,6.25,6.25,6.24,6.25,11100.0,3.783,3.783,3.777,3.783,11100.0
2011-06-03 12:30:00,6.25,6.25,6.24,6.25,41400.0,3.783,3.783,3.777,3.783,41400.0
2011-06-03 12:35:00,6.25,6.25,6.24,6.24,19300.0,3.783,3.783,3.777,3.777,19300.0
2011-06-03 12:40:00,6.25,6.26,6.25,6.25,46400.0,3.783,3.7891,3.783,3.783,46400.0
2011-06-03 12:45:00,6.26,6.27,6.25,6.27,41000.0,3.7891,3.7951,3.783,3.7951,41000.0
2011-06-03 12:50:00,6.27,6.27,6.26,6.26,22800.0,3.7951,3.7951,3.7891,3.7891,22800.0
2011-06-03 12:55:00,6.26,6.27,6.26,6.26,14500.0,3.7891,3.7951,3.7891,3.7891,14500.0
2011-06-03 13:00:00,6.26,6.27,6.26,6.26,26300.0,3.7891,3.7951,3.7891,3.7891,26300.0
2011-06-03 13:05:00,6.26,6.27,6.26,6.27,12300.0,3.7891,3.7951,3.7891,3.7951,12300.0
2011-06-03 13:10:00,6.26,6.27,6.26,6.26,17600.0,3.7891,3.7951,3.7891,3.7891,17600.0
2011-06-03 13:15:00,6.26,6.27,6.26,6.27,5500.0,3.7891,3.7951,3.7891,3.7951,5500.0
2011-06-03 13:20:00,6.26,6.27,6.25,6.26,33500.0,3.7891,3.7951,3.783,3.7891,33500.0
2011-06-03 13:25:00,6.25,6.25,6.24,6.24,59100.0,3.783,3.783,3.777,3.777,59100.0
2011-06-03 13:30:00,6.25,6.25,6.24,6.24,14000.0,3.783,3.783,3.777,3.777,14000.0
2011-06-03 13:35:00,6.24,6.25,6.23,6.24,45300.0,3.777,3.783,3.7709,3.777,45300.0
2011-06-03 13:40:00,6.23,6.24,6.23,6.23,8400.0,3.7709,3.777,3.7709,3.7709,8400.0
2011-06-03 13:45:00,6.23,6.24,6.23,6.24,25800.0,3.7709,3.777,3.7709,3.777,25800.0
2011-06-03 13:50:00,6.23,6.24,6.23,6.23,8600.0,3.7709,3.777,3.7709,3.7709,8600.0
2011-06-03 13:55:00,6.24,6.24,6.21,6.21,102900.0,3.777,3.777,3.7588,3.7588,102900.0
2011-06-03 14:00:00,6.21,6.22,6.2,6.2,60700.0,3.7588,3.7649,3.7528,3.7528,60700.0
2011-06-03 14:05:00,6.21,6.21,6.2,6.2,45100.0,3.7588,3.7588,3.7528,3.7528,45100.0
2011-06-03 14:10:00,6.21,6.21,6.2,6.2,61000.0,3.7588,3.7588,3.7528,3.7528,61000.0
2011-06-03 14:15:00,6.2,6.2,6.19,6.19,22400.0,3.7528,3.7528,3.7467,3.7467,22400.0
2011-06-03 14:20:00,6.2,6.2,6.19,6.19,24500.0,3.7528,3.7528,3.7467,3.7467,24500.0
2011-06-03 14:25:00,6.2,6.2,6.19,6.19,37600.0,3.7528,3.7528,3.7467,3.7467,37600.0
2011-06-03 14:30:00,6.19,6.2,6.18,6.18,48900.0,3.7467,3.7528,3.7407,3.7407,48900.0
2011-06-03 14:35:00,6.19,6.19,6.18,6.18,34200.0,3.7467,3.7467,3.7407,3.7407,34200.0
2011-06-03 14:40:00,6.19,6.19,6.18,6.18,21500.0,3.7467,3.7467,3.7407,3.7407,21500.0
2011-06-03 14:45:00,6.18,6.19,6.18,6.19,45400.0,3.7407,3.7467,3.7407,3.7467,45400.0
2011-06-03 14:50:00,6.19,6.19,6.18,6.18,26400.0,3.7467,3.7467,3.7407,3.7407,26400.0
2011-06-03 14:55:00,6.19,6.19,6.17,6.17,95100.0,3.7467,3.7467,3.7346,3.7346,95100.0
2011-06-03 15:00:00,6.17,6.18,6.16,6.18,107200.0,3.7346,3.7407,3.7285,3.7407,107200.0
2011-06-03 15:05:00,6.17,6.18,6.17,6.17,114500.0,3.7346,3.7407,3.7346,3.7346,114500.0
2011-06-03 15:10:00,6.17,6.17,6.16,6.17,75200.0,3.7346,3.7346,3.7285,3.7346,75200.0
2011-06-03 15:15:00,6.17,6.17,6.16,6.16,50700.0,3.7346,3.7346,3.7285,3.7285,50700.0
2011-06-03 15:20:00,6.17,6.18,6.16,6.17,64700.0,3.7346,3.7407,3.7285,3.7346,64700.0
2011-06-03 15:25:00,6.18,6.18,6.17,6.17,59100.0,3.7407,3.7407,3.7346,3.7346,59100.0
2011-06-03 15:30:00,6.18,6.2,6.17,6.2,142400.0,3.7407,3.7528,3.7346,3.7528,142400.0
2011-06-03 15:35:00,6.2,6.2,6.17,6.18,275300.0,3.7528,3.7528,3.7346,3.7407,275300.0
2011-06-03 15:40:00,6.19,6.2,6.18,6.19,164200.0,3.7467,3.7528,3.7407,3.7467,164200.0
2011-06-03 15:45:00,6.2,6.2,6.17,6.18,225400.0,3.7528,3.7528,3.7346,3.7407,225400.0
2011-06-03 15:50:00,6.18,6.19,6.17,6.17,313300.0,3.7407,3.7467,3.7346,3.7346,313300.0
2011-06-03 15:55:00,6.17,6.18,6.17,6.18,455900.0,3.7346,3.7407,3.7346,3.7407,455900.0
2011-06-06 09:30:00,6.1,6.18,6.1,6.13,251300.0,3.6922,3.7407,3.6922,3.7104,251300.0
2011-06-06 09:35:00,6.12,6.13,6.1,6.11,185300.0,3.7043,3.7104,3.6922,3.6983,185300.0
2011-06-06 09:40:00,6.1,6.12,6.1,6.12,306600.0,3.6922,3.7043,3.6922,3.7043,306600.0
2011-06-06 09:45:00,6.12,6.13,6.1,6.1,261000.0,3.7043,3.7104,3.6922,3.6922,261000.0
2011-06-06 09:50:00,6.1,6.11,6.1,6.1,293200.0,3.6922,3.6983,3.6922,3.6922,293200.0
2011-06-06 09:55:00,6.1,6.12,6.1,6.11,490200.0,3.6922,3.7043,3.6922,3.6983,490200.0
2011-06-06 10:00:00,6.1,6.11,6.07,6.08,287700.0,3.6922,3.6983,3.6741,3.6801,287700.0
2011-06-06 10:05:00,6.08,6.08,6.04,6.04,866300.0,3.6801,3.6801,3.6559,3.6559,866300.0
2011-06-06 10:10:00,6.04,6.09,6.01,6.08,1350100.0,3.6559,3.6862,3.6378,3.6801,1350100.0
2011-06-06 10:15:00,6.07,6.08,6.05,6.07,314500.0,3.6741,3.6801,3.662,3.6741,314500.0
2011-06-06 10:20:00,6.06,6.11,6.05,6.09,366900.0,3.668,3.6983,3.662,3.6862,366900.0
2011-06-06 10:25:00,6.1,6.12,6.09,6.11,387000.0,3.6922,3.7043,3.6862,3.6983,387000.0
2011-06-06 10:30:00,6.11,6.12,6.1,6.11,441900.0,3.6983,3.7043,3.6922,3.6983,441900.0
2011-06-06 10:35:00,6.12,6.12,6.1,6.11,150800.0,3.7043,3.7043,3.6922,3.6983,150800.0
2011-06-06 10:40:00,6.11,6.11,6.09,6.09,154500.0,3.6983,3.6983,3.6862,3.6862,154500.0
2011-06-06 10:45:00,6.1,6.1,6.08,6.08,101500.0,3.6922,3.6922,3.6801,3.6801,101500.0
2011-06-06 10:50:00,6.09,6.1,6.08,6.09,192300.0,3.6862,3.6922,3.6801,3.6862,192300.0
2011-06-06 10:55:00,6.1,6.11,6.09,6.1,104400.0,3.6922,3.6983,3.6862,3.6922,104400.0
2011-06-06 11:00:00,6.11,6.14,6.1,6.13,258700.0,3.6983,3.7164,3.6922,3.7104,258700.0
2011-06-06 11:05:00,6.14,6.14,6.12,6.13,68300.0,3.7164,3.7164,3.7043,3.7104,68300.0
2011-06-06 11:10:00,6.13,6.14,6.12,6.12,89800.0,3.7104,3.7164,3.7043,3.7043,89800.0
2011-06-06 11:15:00,6.12,6.13,6.11,6.11,153100.0,3.7043,3.7104,3.6983,3.6983,153100.0
2011-06-06 11:20:00,6.11,6.13,6.11,6.13,137200.0,3.6983,3.7104,3.6983,3.7104,137200.0
2011-06-06 11:25:00,6.13,6.13,6.12,6.12,54900.0,3.7104,3.7104,3.7043,3.7043,54900.0
2011-06-06 11:30:00,6.13,6.13,6.12,6.13,18800.0,3.7104,3.7104,3.7043,3.7104,18800.0
2011-06-06 11:35:00,6.12,6.13,6.12,6.12,44200.0,3.7043,3.7104,3.7043,3.7043,44200.0
2011-06-06 11:40:00,6.13,6.13,6.12,6.12,15600.0,3.7104,3.7104,3.7043,3.7043,15600.0
2011-06-06 11:45:00,6.12,6.12,6.1,6.1,274800.0,3.7043,3.7043,3.6922,3.6922,274800.0
2011-06-06 11:50:00,6.1,6.13,6.1,6.12,285300.0,3.6922,3.7104,3.6922,3.7043,285300.0
2011-06-06 11:55:00,6.12,6.13,6.11,6.12,142100.0,3.7043,3.7104,3.6983,3.7043,142100.0
2011-06-06 12:00:00,6.12,6.12,6.11,6.11,23100.0,3.7043,3.7043,3.6983,3.6983,23100.0
2011-06-06 12:05:00,6.11,6.13,6.11,6.13,170800.0,3.6983,3.7104,3.6983,3.7104,170800.0
2011-06-06 12:10:00,6.13,6.15,6.12,6.15,334500.0,3.7104,3.7225,3.7043,3.7225,334500.0
2011-06-06 12:15:00,6.15,6.15,6.13,6.15,320700.0,3.7225,3.7225,3.7104,3.7225,320700.0
2011-06-06 12:20:00,6.14,6.15,6.12,6.13,667800.0,3.7164,3.7225,3.7043,3.7104,667800.0
2011-06-06 12:25:00,6.14,6.14,6.13,6.14,99300.0,3.7164,3.7164,3.7104,3.7164,99300.0
2011-06-06 12:30:00,6.14,6.14,6.1,6.11,564400.0,3.7164,3.7164,3.6922,3.6983,564400.0
2011-06-06 12:35:00,6.11,6.12,6.11,6.12,34500.0,3.6983,3.7043,3.6983,3.7043,34500.0
2011-06-06 12:40:00,6.12,6.12,6.11,6.12,77000.0,3.7043,3.7043,3.6983,3.7043,77000.0
2011-06-06 12:45:00,6.11,6.13,6.11,6.12,505400.0,3.6983,3.7104,3.6983,3.7043,505400.0
2011-06-06 12:50:00,6.12,6.12,6.1,6.12,604400.0,3.7043,3.7043,3.6922,3.7043,604400.0
2011-06-06 12:55:00,6.12,6.12,6.11,6.12,377800.0,3.7043,3.7043,3.6983,3.7043,377800.0
2011-06-06 13:00:00,6.12,6.12,6.11,6.11,48400.0,3.7043,3.7043,3.6983,3.6983,48400.0
2011-06-06 13:05:00,6.12,6.12,6.11,6.12,57000.0,3.7043,3.7043,3.6983,3.7043,57000.0
2011-06-06 13:10:00,6.11,6.13,6.11,6.12,109900.0,3.6983,3.7104,3.6983,3.7043,109900.0
2011-06-06 13:15:00,6.12,6.13,6.12,6.13,83700.0,3.7043,3.7104,3.7043,3.7104,83700.0
2011-06-06 13:20:00,6.13,6.13,6.12,6.13,70100.0,3.7104,3.7104,3.7043,3.7104,70100.0
2011-06-06 13:25:00,6.13,6.13,6.12,6.12,80000.0,3.7104,3.7104,3.7043,3.7043,80000.0
2011-06-06 13:30:00,6.13,6.13,6.12,6.12,93700.0,3.7104,3.7104,3.7043,3.7043,93700.0
2011-06-06 13:35:00,6.13,6.13,6.12,6.12,51400.0,3.7104,3.7104,3.7043,3.7043,51400.0
2011-06-06 13:40:00,6.13,6.13,6.11,6.12,176700.0,3.7104,3.7104,3.6983,3.7043,176700.0
2011-06-06 13:45:00,6.12,6.12,6.11,6.11,183000.0,3.7043,3.7043,3.6983,3.6983,183000.0
2011-06-06 13:50:00,6.11,6.12,6.11,6.12,73300.0,3.6983,3.7043,3.6983,3.7043,73300.0
2011-06-06 13:55:00,6.12,6.12,6.11,6.12,104100.0,3.7043,3.7043,3.6983,3.7043,104100.0
2011-06-06 14:00:00,6.12,6.13,6.11,6.12,182600.0,3.7043,3.7104,3.6983,3.7043,182600.0
2011-06-06 14:05:00,6.12,6.13,6.12,6.13,113100.0,3.7043,3.7104,3.7043,3.7104,113100.0
2011-06-06 14:10:00,6.13,6.13,6.12,6.13,55800.0,3.7104,3.7104,3.7043,3.7104,55800.0
2011-06-06 14:15:00,6.13,6.13,6.12,6.12,79500.0,3.7104,3.7104,3.7043,3.7043,79500.0
2011-06-06 14:20:00,6.13,6.13,6.12,6.13,174300.0,3.7104,3.7104,3.7043,3.7104,174300.0
2011-06-06 14:25:00,6.12,6.12,6.11,6.11,179700.0,3.7043,3.7043,3.6983,3.6983,179700.0
2011-06-06 14:30:00,6.11,6.12,6.11,6.12,72000.0,3.6983,3.7043,3.6983,3.7043,72000.0
2011-06-06 14:35:00,6.11,6.12,6.11,6.11,70000.0,3.6983,3.7043,3.6983,3.6983,70000.0
2011-06-06 14:40:00,6.12,6.12,6.11,6.11,95900.0,3.7043,3.7043,3.6983,3.6983,95900.0
2011-06-06 14:45:00,6.12,6.12,6.11,6.12,97500.0,3.7043,3.7043,3.6983,3.7043,97500.0
2011-06-06 14:50:00,6.12,6.12,6.1,6.11,324400.0,3.7043,3.7043,3.6922,3.6983,324400.0
2011-06-06 14:55:00,6.1,6.11,6.1,6.11,64100.0,3.6922,3.6983,3.6922,3.6983,64100.0
2011-06-06 15:00:00,6.11,6.11,6.1,6.11,94400.0,3.6983,3.6983,3.6922,3.6983,94400.0
2011-06-06 15:05:00,6.1,6.11,6.08,6.08,415400.0,3.6922,3.6983,3.6801,3.6801,415400.0
2011-06-06 15:10:00,6.08,6.08,6.05,6.05,324800.0,3.6801,3.6801,3.662,3.662,324800.0
2011-06-06 15:15:00,6.06,6.07,6.05,6.06,219000.0,3.668,3.6741,3.662,3.668,219000.0
2011-06-06 15:20:00,6.07,6.07,6.06,6.06,190500.0,3.6741,3.6741,3.668,3.668,190500.0
2011-06-06 15:25:00,6.06,6.07,6.03,6.04,448800.0,3.668,3.6741,3.6499,3.6559,448800.0
2011-06-06 15:30:00,6.04,6.05,6.0,6.03,2075100.0,3.6559,3.662,3.6317,3.6499,2075100.0
2011-06-06 15:35:00,6.03,6.03,6.0,6.03,506200.0,3.6499,3.6499,3.6317,3.6499,506200.0
2011-06-06 15:40:00,6.02,6.05,6.02,6.04,314200.0,3.6438,3.662,3.6438,3.6559,314200.0
2011-06-06 15:45:00,6.04,6.05,6.04,6.05,595100.0,3.6559,3.662,3.6559,3.662,595100.0
2011-06-06 15:50:00,6.04,6.06,6.04,6.06,671500.0,3.6559,3.668,3.6559,3.668,671500.0
2011-06-06 15:55:00,6.05,6.06,6.05,6.05,838300.0,3.662,3.668,3.662,3.662,838300.0
2011-06-07 09:30:00,6.1,6.21,6.07,6.21,981600.0,3.6922,3.7588,3.6741,3.7588,981600.0
2011-06-07 09:35:00,6.21,6.23,6.16,6.21,803400.0,3.7588,3.7709,3.7285,3.7588,803400.0
2011-06-07 09:40:00,6.21,6.22,6.18,6.19,398000.0,3.7588,3.7649,3.7407,3.7467,398000.0
2011-06-07 09:45:00,6.19,6.19,6.17,6.17,155800.0,3.7467,3.7467,3.7346,3.7346,155800.0
2011-06-07 09:50:00,6.17,6.19,6.17,6.18,724100.0,3.7346,3.7467,3.7346,3.7407,724100.0
2011-06-07 09:55:00,6.18,6.24,6.18,6.23,598800.0,3.7407,3.777,3.7407,3.7709,598800.0
2011-06-07 10:00:00,6.24,6.29,6.23,6.28,1549600.0,3.777,3.8072,3.7709,3.8012,1549600.0
2011-06-07 10:05:00,6.28,6.29,6.26,6.27,627800.0,3.8012,3.8072,3.7891,3.7951,627800.0
2011-06-07 10:10:00,6.27,6.28,6.26,6.28,700900.0,3.7951,3.8012,3.7891,3.8012,700900.0
2011-06-07 10:15:00,6.28,6.28,6.26,6.28,353000.0,3.8012,3.8012,3.7891,3.8012,353000.0
2011-06-07 10:20:00,6.27,6.28,6.25,6.27,552100.0,3.7951,3.8012,3.783,3.7951,552100.0
2011-06-07 10:25:00,6.27,6.27,6.22,6.25,751400.0,3.7951,3.7951,3.7649,3.783,751400.0
2011-06-07 10:30:00,6.24,6.27,6.23,6.26,539600.0,3.777,3.7951,3.7709,3.7891,539600.0
2011-06-07 10:35:00,6.26,6.29,6.25,6.29,375500.0,3.7891,3.8072,3.783,3.8072,375500.0
2011-06-07 10:40:00,6.29,6.29,6.27,6.27,265200.0,3.8072,3.8072,3.7951,3.7951,265200.0
2011-06-07 10:45:00,6.28,6.3,6.27,6.29,327300.0,3.8012,3.8133,3.7951,3.8072,327300.0
2011-06-07 10:50:00,6.29,6.29,6.27,6.28,258900.0,3.8072,3.8072,3.7951,3.8012,258900.0
2011-06-07 10:55:00,6.28,6.3,6.27,6.3,224400.0,3.8012,3.8133,3.7951,3.8133,224400.0
2011-06-07 11:00:00,6.3,6.3,6.27,6.27,874800.0,3.8133,3.8133,3.7951,3.7951,874800.0
2011-06-07 11:05:00,6.28,6.29,6.27,6.29,143100.0,3.8012,3.8072,3.7951,3.8072,143100.0
2011-06-07 11:10:00,6.29,6.29,6.28,6.29,261600.0,3.8072,3.8072,3.8012,3.8072,261600.0
2011-06-07 11:15:00,6.29,6.29,6.28,6.28,86100.0,3.8072,3.8072,3.8012,3.8012,86100.0
2011-06-07 11:20:00,6.29,6.29,6.28,6.28,51000.0,3.8072,3.8072,3.8012,3.8012,51000.0
2011-06-07 11:25:00,6.29,6.29,6.26,6.27,154900.0,3.8072,3.8072,3.7891,3.7951,154900.0
2011-06-07 11:30:00,6.26,6.27,6.26,6.26,48200.0,3.7891,3.7951,3.7891,3.7891,48200.0
2011-06-07 11:35:00,6.27,6.27,6.25,6.27,248100.0,3.7951,3.7951,3.783,3.7951,248100.0
2011-06-07 11:40:00,6.26,6.29,6.26,6.29,193300.0,3.7891,3.8072,3.7891,3.8072,193300.0
2011-06-07 11:45:00,6.28,6.29,6.27,6.27,199800.0,3.8012,3.8072,3.7951,3.7951,199800.0
2011-06-07 11:50:00,6.27,6.29,6.27,6.28,119500.0,3.7951,3.8072,3.7951,3.8012,119500.0
2011-06-07 11:55:00,6.29,6.29,6.28,6.29,233400.0,3.8072,3.8072,3.8012,3.8072,233400.0
2011-06-07 12:00:00,6.29,6.32,6.29,6.32,360800.0,3.8072,3.8254,3.8072,3.8254,360800.0
2011-06-07 12:05:00,6.31,6.33,6.31,6.32,265200.0,3.8193,3.8314,3.8193,3.8254,265200.0
2011-06-07 12:10:00,6.32,6.32,6.31,6.32,90300.0,3.8254,3.8254,3.8193,3.8254,90300.0
2011-06-07 12:15:00,6.32,6.32,6.29,6.29,480200.0,3.8254,3.8254,3.8072,3.8072,480200.0
2011-06-07 12:20:00,6.29,6.31,6.29,6.29,221100.0,3.8072,3.8193,3.8072,3.8072,221100.0
2011-06-07 12:25:00,6.29,6.3,6.29,6.29,16300.0,3.8072,3.8133,3.8072,3.8072,16300.0
2011-06-07 12:30:00,6.29,6.3,6.28,6.28,249200.0,3.8072,3.8133,3.8012,3.8012,249200.0
2011-06-07 12:35:00,6.28,6.29,6.26,6.27,255800.0,3.8012,3.8072,3.7891,3.7951,255800.0
2011-06-07 12:40:00,6.26,6.28,6.25,6.28,245600.0,3.7891,3.8012,3.783,3.8012,245600.0
2011-06-07 12:45:00,6.27,6.28,6.27,6.28,87900.0,3.7951,3.8012,3.7951,3.8012,87900.0
2011-06-07 12:50:00,6.27,6.29,6.27,6.29,115300.0,3.7951,3.8072,3.7951,3.8072,115300.0
2011-06-07 12:55:00,6.28,6.29,6.27,6.28,241700.0,3.8012,3.8072,3.7951,3.8012,241700.0
2011-06-07 13:00:00,6.28,6.28,6.27,6.28,13300.0,3.8012,3.8012,3.7951,3.8012,13300.0
2011-06-07 13:05:00,6.27,6.28,6.27,6.28,58900.0,3.7951,3.8012,3.7951,3.8012,58900.0
2011-06-07 13:10:00,6.28,6.29,6.28,6.29,47600.0,3.8012,3.8072,3.8012,3.8072,47600.0
2011-06-07 13:15:00,6.28,6.29,6.28,6.28,70700.0,3.8012,3.8072,3.8012,3.8012,70700.0
2011-06-07 13:20:00,6.28,6.29,6.28,6.28,23200.0,3.8012,3.8072,3.8012,3.8012,23200.0
2011-06-07 13:25:00,6.28,6.29,6.28,6.28,15700.0,3.8012,3.8072,3.8012,3.8012,15700.0
2011-06-07 13:30:00,6.28,6.29,6.28,6.29,17500.0,3.8012,3.8072,3.8012,3.8072,17500.0
2011-06-07 13:35:00,6.28,6.3,6.28,6.29,214900.0,3.8012,3.8133,3.8012,3.8072,214900.0
2011-06-07 13:40:00,6.29,6.3,6.28,6.29,174500.0,3.8072,3.8133,3.8012,3.8072,174500.0
2011-06-07 13:45:00,6.29,6.3,6.29,6.29,13000.0,3.8072,3.8133,3.8072,3.8072,13000.0
2011-06-07 13:50:00,6.29,6.3,6.29,6.29,16900.0,3.8072,3.8133,3.8072,3.8072,16900.0
2011-06-07 13:55:00,6.29,6.3,6.29,6.29,43900.0,3.8072,3.8133,3.8072,3.8072,43900.0
2011-06-07 14:00:00,6.29,6.29,6.28,6.28,144100.0,3.8072,3.8072,3.8012,3.8012,144100.0
2011-06-07 14:05:00,6.28,6.29,6.28,6.29,121400.0,3.8012,3.8072,3.8012,3.8072,121400.0
2011-06-07 14:10:00,6.28,6.29,6.28,6.29,27300.0,3.8012,3.8072,3.8012,3.8072,27300.0
2011-06-07 14:15:00,6.28,6.29,6.28,6.29,60900.0,3.8012,3.8072,3.8012,3.8072,60900.0
2011-06-07 14:20:00,6.28,6.29,6.28,6.28,54500.0,3.8012,3.8072,3.8012,3.8012,54500.0
2011-06-07 14:25:00,6.28,6.29,6.28,6.29,35600.0,3.8012,3.8072,3.8012,3.8072,35600.0
2011-06-07 14:30:00,6.28,6.29,6.28,6.28,241800.0,3.8012,3.8072,3.8012,3.8012,241800.0
2011-06-07 14:35:00,6.28,6.29,6.28,6.28,90300.0,3.8012,3.8072,3.8012,3.8012,90300.0
2011-06-07 14:40:00,6.29,6.29,6.28,6.29,143800.0,3.8072,3.8072,3.8012,3.8072,143800.0
2011-06-07 14:45:00,6.28,6.29,6.27,6.28,231200.0,3.8012,3.8072,3.7951,3.8012,231200.0
2011-06-07 14:50:00,6.28,6.28,6.27,6.27,55100.0,3.8012,3.8012,3.7951,3.7951,55100.0
2011-06-07 14:55:00,6.27,6.28,6.26,6.26,179300.0,3.7951,3.8012,3.7891,3.7891,179300.0
2011-06-07 15:00:00,6.26,6.27,6.25,6.25,343300.0,3.7891,3.7951,3.783,3.783,343300.0
2011-06-07 15:05:00,6.25,6.26,6.25,6.25,71400.0,3.783,3.7891,3.783,3.783,71400.0
2011-06-07 15:10:00,6.25,6.26,6.25,6.25,79800.0,3.783,3.7891,3.783,3.783,79800.0
2011-06-07 15:15:00,6.25,6.26,6.25,6.25,202800.0,3.783,3.7891,3.783,3.783,202800.0
2011-06-07 15:20:00,6.25,6.26,6.25,6.26,214300.0,3.783,3.7891,3.783,3.7891,214300.0
2011-06-07 15:25:00,6.25,6.26,6.25,6.26,74300.0,3.783,3.7891,3.783,3.7891,74300.0
2011-06-07 15:30:00,6.25,6.26,6.25,6.25,217300.0,3.783,3.7891,3.783,3.783,217300.0
2011-06-07 15:35:00,6.25,6.26,6.25,6.25,591500.0,3.783,3.7891,3.783,3.783,591500.0
2011-06-07 15:40:00,6.25,6.26,6.22,6.23,450200.0,3.783,3.7891,3.7649,3.7709,450200.0
2011-06-07 15:45:00,6.23,6.24,6.21,6.23,684100.0,3.7709,3.777,3.7588,3.7709,684100.0
2011-06-07 15:50:00,6.23,6.23,6.22,6.23,298900.0,3.7709,3.7709,3.7649,3.7709,298900.0
2011-06-07 15:55:00,6.23,6.23,6.21,6.21,989300.0,3.7709,3.7709,3.7588,3.7588,989300.0
2011-06-08 09:30:00,6.16,6.21,6.16,6.19,370000.0,3.7285,3.7588,3.7285,3.7467,370000.0
2011-06-08 09:35:00,6.19,6.23,6.19,6.21,518000.0,3.7467,3.7709,3.7467,3.7588,518000.0
2011-06-08 09:40:00,6.22,6.27,6.21,6.24,709300.0,3.7649,3.7951,3.7588,3.777,709300.0
2011-06-08 09:45:00,6.25,6.25,6.19,6.2,321000.0,3.783,3.783,3.7467,3.7528,321000.0
2011-06-08 09:50:00,6.2,6.21,6.18,6.19,276500.0,3.7528,3.7588,3.7407,3.7467,276500.0
2011-06-08 09:55:00,6.2,6.21,6.19,6.2,371500.0,3.7528,3.7588,3.7467,3.7528,371500.0
2011-06-08 10:00:00,6.2,6.25,6.19,6.24,524800.0,3.7528,3.783,3.7467,3.777,524800.0
2011-06-08 10:05:00,6.24,6.26,6.24,6.24,402300.0,3.777,3.7891,3.777,3.777,402300.0
2011-06-08 10:10:00,6.24,6.25,6.24,6.24,210100.0,3.777,3.783,3.777,3.777,210100.0
2011-06-08 10:15:00,6.24,6.26,6.24,6.25,311300.0,3.777,3.7891,3.777,3.783,311300.0
2011-06-08 10:20:00,6.25,6.26,6.24,6.25,218400.0,3.783,3.7891,3.777,3.783,218400.0
2011-06-08 10:25:00,6.25,6.27,6.25,6.27,360100.0,3.783,3.7951,3.783,3.7951,360100.0
2011-06-08 10:30:00,6.27,6.27,6.24,6.25,225300.0,3.7951,3.7951,3.777,3.783,225300.0
2011-06-08 10:35:00,6.26,6.26,6.25,6.26,135600.0,3.7891,3.7891,3.783,3.7891,135600.0
2011-06-08 10:40:00,6.25,6.26,6.25,6.25,148200.0,3.783,3.7891,3.783,3.783,148200.0
2011-06-08 10:45:00,6.25,6.26,6.25,6.25,85900.0,3.783,3.7891,3.783,3.783,85900.0
2011-06-08 10:50:00,6.25,6.29,6.25,6.25,416400.0,3.783,3.8072,3.783,3.783,416400.0
2011-06-08 10:55:00,6.25,6.26,6.25,6.25,46300.0,3.783,3.7891,3.783,3.783,46300.0
2011-06-08 11:00:00,6.25,6.26,6.25,6.25,523600.0,3.783,3.7891,3.783,3.783,523600.0
2011-06-08 11:05:00,6.25,6.26,6.25,6.25,46000.0,3.783,3.7891,3.783,3.783,46000.0
2011-06-08 11:10:00,6.26,6.27,6.25,6.27,572300.0,3.7891,3.7951,3.783,3.7951,572300.0
2011-06-08 11:15:00,6.27,6.29,6.25,6.28,1117100.0,3.7951,3.8072,3.783,3.8012,1117100.0
2011-06-08 11:20:00,6.27,6.28,6.26,6.28,198100.0,3.7951,3.8012,3.7891,3.8012,198100.0
2011-06-08 11:25:00,6.28,6.29,6.27,6.28,119600.0,3.8012,3.8072,3.7951,3.8012,119600.0
2011-06-08 11:30:00,6.29,6.29,6.28,6.29,128100.0,3.8072,3.8072,3.8012,3.8072,128100.0
2011-06-08 11:35:00,6.29,6.3,6.29,6.29,496500.0,3.8072,3.8133,3.8072,3.8072,496500.0
2011-06-08 11:40:00,6.3,6.3,6.29,6.29,91500.0,3.8133,3.8133,3.8072,3.8072,91500.0
2011-06-08 11:45:00,6.29,6.3,6.29,6.3,250800.0,3.8072,3.8133,3.8072,3.8133,250800.0
2011-06-08 11:50:00,6.3,6.3,6.28,6.29,373500.0,3.8133,3.8133,3.8012,3.8072,373500.0
2011-06-08 11:55:00,6.28,6.29,6.28,6.29,69000.0,3.8012,3.8072,3.8012,3.8072,69000.0
2011-06-08 12:00:00,6.29,6.29,6.28,6.28,92600.0,3.8072,3.8072,3.8012,3.8012,92600.0
2011-06-08 12:05:00,6.29,6.32,6.29,6.32,318000.0,3.8072,3.8254,3.8072,3.8254,318000.0
2011-06-08 12:10:00,6.32,6.32,6.31,6.32,23900.0,3.8254,3.8254,3.8193,3.8254,23900.0
2011-06-08 12:15:00,6.32,6.35,6.31,6.35,307400.0,3.8254,3.8436,3.8193,3.8436,307400.0
2011-06-08 12:20:00,6.34,6.35,6.32,6.33,301200.0,3.8375,3.8436,3.8254,3.8314,301200.0
2011-06-08 12:25:00,6.33,6.34,6.33,6.33,100900.0,3.8314,3.8375,3.8314,3.8314,100900.0
2011-06-08 12:30:00,6.34,6.34,6.33,6.33,32900.0,3.8375,3.8375,3.8314,3.8314,32900.0
2011-06-08 12:35:00,6.33,6.33,6.31,6.31,254600.0,3.8314,3.8314,3.8193,3.8193,254600.0
2011-06-08 12:40:00,6.31,6.31,6.3,6.3,75200.0,3.8193,3.8193,3.8133,3.8133,75200.0
2011-06-08 12:45:00,6.3,6.32,6.3,6.31,137200.0,3.8133,3.8254,3.8133,3.8193,137200.0
2011-06-08 12:50:00,6.32,6.32,6.31,6.32,36500.0,3.8254,3.8254,3.8193,3.8254,36500.0
2011-06-08 12:55:00,6.32,6.34,6.32,6.33,293600.0,3.8254,3.8375,3.8254,3.8314,293600.0
2011-06-08 13:00:00,6.33,6.33,6.3,6.3,233900.0,3.8314,3.8314,3.8133,3.8133,233900.0
2011-06-08 13:05:00,6.3,6.31,6.3,6.31,126100.0,3.8133,3.8193,3.8133,3.8193,126100.0
2011-06-08 13:10:00,6.31,6.31,6.3,6.31,42300.0,3.8193,3.8193,3.8133,3.8193,42300.0
2011-06-08 13:15:00,6.3,6.32,6.3,6.31,73000.0,3.8133,3.8254,3.8133,3.8193,73000.0
2011-06-08 13:20:00,6.32,6.32,6.3,6.3,59400.0,3.8254,3.8254,3.8133,3.8133,59400.0
2011-06-08 13:25:00,6.3,6.31,6.3,6.3,42700.0,3.8133,3.8193,3.8133,3.8133,42700.0
2011-06-08 13:30:00,6.3,6.31,6.28,6.28,438900.0,3.8133,3.8193,3.8012,3.8012,438900.0
2011-06-08 13:35:00,6.28,6.3,6.28,6.29,282600.0,3.8012,3.8133,3.8012,3.8072,282600.0
2011-06-08 13:40:00,6.29,6.29,6.28,6.28,81600.0,3.8072,3.8072,3.8012,3.8012,81600.0
2011-06-08 13:45:00,6.29,6.29,6.28,6.29,230500.0,3.8072,3.8072,3.8012,3.8072,230500.0
2011-06-08 13:50:00,6.29,6.29,6.28,6.29,78000.0,3.8072,3.8072,3.8012,3.8072,78000.0
2011-06-08 13:55:00,6.29,6.29,6.28,6.29,281300.0,3.8072,3.8072,3.8012,3.8072,281300.0
2011-06-08 14:00:00,6.29,6.31,6.28,6.31,316400.0,3.8072,3.8193,3.8012,3.8193,316400.0
2011-06-08 14:05:00,6.31,6.31,6.3,6.31,39800.0,3.8193,3.8193,3.8133,3.8193,39800.0
2011-06-08 14:10:00,6.31,6.31,6.3,6.3,63400.0,3.8193,3.8193,3.8133,3.8133,63400.0
2011-06-08 14:15:00,6.3,6.31,6.3,6.3,36600.0,3.8133,3.8193,3.8133,3.8133,36600.0
2011-06-08 14:20:00,6.3,6.31,6.29,6.29,635000.0,3.8133,3.8193,3.8072,3.8072,635000.0
2011-06-08 14:25:00,6.29,6.3,6.26,6.26,384800.0,3.8072,3.8133,3.7891,3.7891,384800.0
2011-06-08 14:30:00,6.27,6.28,6.26,6.28,197500.0,3.7951,3.8012,3.7891,3.8012,197500.0
2011-06-08 14:35:00,6.28,6.29,6.27,6.29,188600.0,3.8012,3.8072,3.7951,3.8072,188600.0
2011-06-08 14:40:00,6.29,6.29,6.28,6.29,59300.0,3.8072,3.8072,3.8012,3.8072,59300.0
2011-06-08 14:45:00,6.28,6.29,6.28,6.29,37200.0,3.8012,3.8072,3.8012,3.8072,37200.0
2011-06-08 14:50:00,6.28,6.29,6.28,6.29,27300.0,3.8012,3.8072,3.8012,3.8072,27300.0
2011-06-08 14:55:00,6.29,6.29,6.28,6.29,32500.0,3.8072,3.8072,3.8012,3.8072,32500.0
2011-06-08 15:00:00,6.29,6.29,6.27,6.29,650000.0,3.8072,3.8072,3.7951,3.8072,650000.0
2011-06-08 15:05:00,6.29,6.29,6.28,6.29,192100.0,3.8072,3.8072,3.8012,3.8072,192100.0
2011-06-08 15:10:00,6.29,6.29,6.27,6.28,118100.0,3.8072,3.8072,3.7951,3.8012,118100.0
2011-06-08 15:15:00,6.28,6.28,6.25,6.25,196800.0,3.8012,3.8012,3.783,3.783,196800.0
2011-06-08 15:20:00,6.26,6.28,6.25,6.28,435700.0,3.7891,3.8012,3.783,3.8012,435700.0
2011-06-08 15:25:00,6.27,6.28,6.25,6.27,805700.0,3.7951,3.8012,3.783,3.7951,805700.0
2011-06-08 15:30:00,6.26,6.27,6.23,6.23,1082800.0,3.7891,3.7951,3.7709,3.7709,1082800.0
2011-06-08 15:35:00,6.24,6.27,6.23,6.27,1290600.0,3.777,3.7951,3.7709,3.7951,1290600.0
2011-06-08 15:40:00,6.26,6.28,6.26,6.27,132600.0,3.7891,3.8012,3.7891,3.7951,132600.0
2011-06-08 15:45:00,6.27,6.31,6.27,6.31,609900.0,3.7951,3.8193,3.7951,3.8193,609900.0
2011-06-08 15:50:00,6.3,6.32,6.28,6.29,893800.0,3.8133,3.8254,3.8012,3.8072,893800.0
2011-06-08 15:55:00,6.29,6.31,6.29,6.3,1124800.0,3.8072,3.8193,3.8072,3.8133,1124800.0
2011-06-09 09:30:00,6.3,6.31,6.24,6.26,188600.0,3.8133,3.8193,3.777,3.7891,188600.0
2011-06-09 09:35:00,6.26,6.27,6.22,6.22,121200.0,3.7891,3.7951,3.7649,3.7649,121200.0
2011-06-09 09:40:00,6.22,6.25,6.22,6.24,514600.0,3.7649,3.783,3.7649,3.777,514600.0
2011-06-09 09:45:00,6.25,6.29,6.24,6.28,705800.0,3.783,3.8072,3.777,3.8012,705800.0
2011-06-09 09:50:00,6.28,6.28,6.25,6.28,651900.0,3.8012,3.8012,3.783,3.8012,651900.0
2011-06-09 09:55:00,6.28,6.28,6.26,6.27,283600.0,3.8012,3.8012,3.7891,3.7951,283600.0
2011-06-09 10:00:00,6.27,6.28,6.26,6.28,215000.0,3.7951,3.8012,3.7891,3.8012,215000.0
2011-06-09 10:05:00,6.27,6.28,6.27,6.27,35600.0,3.7951,3.8012,3.7951,3.7951,35600.0
2011-06-09 10:10:00,6.27,6.34,6.27,6.33,794300.0,3.7951,3.8375,3.7951,3.8314,794300.0
2011-06-09 10:15:00,6.33,6.34,6.3,6.31,382700.0,3.8314,3.8375,3.8133,3.8193,382700.0
2011-06-09 10:20:00,6.31,6.32,6.3,6.3,430400.0,3.8193,3.8254,3.8133,3.8133,430400.0
2011-06-09 10:25:00,6.3,6.33,6.3,6.3,270700.0,3.8133,3.8314,3.8133,3.8133,270700.0
2011-06-09 10:30:00,6.3,6.31,6.3,6.31,50500.0,3.8133,3.8193,3.8133,3.8193,50500.0
2011-06-09 10:35:00,6.31,6.31,6.3,6.31,48500.0,3.8193,3.8193,3.8133,3.8193,48500.0
2011-06-09 10:40:00,6.31,6.31,6.3,6.3,46200.0,3.8193,3.8193,3.8133,3.8133,46200.0
2011-06-09 10:45:00,6.3,6.31,6.3,6.31,49200.0,3.8133,3.8193,3.8133,3.8193,49200.0
2011-06-09 10:50:00,6.31,6.35,6.31,6.34,377400.0,3.8193,3.8436,3.8193,3.8375,377400.0
2011-06-09 10:55:00,6.34,6.36,6.33,6.33,220900.0,3.8375,3.8496,3.8314,3.8314,220900.0
2011-06-09 11:00:00,6.34,6.34,6.3,6.3,156600.0,3.8375,3.8375,3.8133,3.8133,156600.0
2011-06-09 11:05:00,6.31,6.34,6.3,6.34,346300.0,3.8193,3.8375,3.8133,3.8375,346300.0
2011-06-09 11:10:00,6.33,6.34,6.33,6.33,72700.0,3.8314,3.8375,3.8314,3.8314,72700.0
2011-06-09 11:15:00,6.33,6.34,6.33,6.33,37000.0,3.8314,3.8375,3.8314,3.8314,37000.0
2011-06-09 11:20:00,6.33,6.34,6.33,6.33,84400.0,3.8314,3.8375,3.8314,3.8314,84400.0
2011-06-09 11:25:00,6.33,6.33,6.32,6.33,64800.0,3.8314,3.8314,3.8254,3.8314,64800.0
2011-06-09 11:30:00,6.33,6.34,6.32,6.34,109100.0,3.8314,3.8375,3.8254,3.8375,109100.0
2011-06-09 11:35:00,6.33,6.34,6.33,6.33,31900.0,3.8314,3.8375,3.8314,3.8314,31900.0
2011-06-09 11:40:00,6.34,6.34,6.33,6.34,14900.0,3.8375,3.8375,3.8314,3.8375,14900.0
2011-06-09 11:45:00,6.33,6.34,6.33,6.34,36800.0,3.8314,3.8375,3.8314,3.8375,36800.0
2011-06-09 11:50:00,6.34,6.35,6.33,6.34,70200.0,3.8375,3.8436,3.8314,3.8375,70200.0
2011-06-09 11:55:00,6.34,6.35,6.33,6.33,80000.0,3.8375,3.8436,3.8314,3.8314,80000.0
2011-06-09 12:00:00,6.33,6.34,6.33,6.34,14500.0,3.8314,3.8375,3.8314,3.8375,14500.0
2011-06-09 12:05:00,6.33,6.35,6.33,6.34,137600.0,3.8314,3.8436,3.8314,3.8375,137600.0
2011-06-09 12:10:00,6.35,6.35,6.34,6.34,16800.0,3.8436,3.8436,3.8375,3.8375,16800.0
2011-06-09 12:15:00,6.34,6.35,6.34,6.35,29500.0,3.8375,3.8436,3.8375,3.8436,29500.0
2011-06-09 12:20:00,6.34,6.34,6.33,6.33,44300.0,3.8375,3.8375,3.8314,3.8314,44300.0
2011-06-09 12:25:00,6.33,6.34,6.33,6.33,32800.0,3.8314,3.8375,3.8314,3.8314,32800.0
2011-06-09 12:30:00,6.33,6.34,6.33,6.33,15100.0,3.8314,3.8375,3.8314,3.8314,15100.0
2011-06-09 12:35:00,6.33,6.34,6.32,6.33,84900.0,3.8314,3.8375,3.8254,3.8314,84900.0
2011-06-09 12:40:00,6.33,6.34,6.32,6.33,154100.0,3.8314,3.8375,3.8254,3.8314,154100.0
2011-06-09 12:45:00,6.33,6.34,6.33,6.33,23900.0,3.8314,3.8375,3.8314,3.8314,23900.0
2011-06-09 12:50:00,6.33,6.35,6.33,6.35,121300.0,3.8314,3.8436,3.8314,3.8436,121300.0
2011-06-09 12:55:00,6.35,6.35,6.34,6.35,88200.0,3.8436,3.8436,3.8375,3.8436,88200.0
2011-06-09 13:00:00,6.35,6.35,6.34,6.35,27600.0,3.8436,3.8436,3.8375,3.8436,27600.0
2011-06-09 13:05:00,6.35,6.35,6.34,6.35,143600.0,3.8436,3.8436,3.8375,3.8436,143600.0
2011-06-09 13:10:00,6.35,6.36,6.34,6.36,177500.0,3.8436,3.8496,3.8375,3.8496,177500.0
2011-06-09 13:15:00,6.36,6.38,6.35,6.38,130800.0,3.8496,3.8617,3.8436,3.8617,130800.0
2011-06-09 13:20:00,6.37,6.41,6.37,6.4,578900.0,3.8557,3.8799,3.8557,3.8738,578900.0
2011-06-09 13:25:00,6.4,6.4,6.39,6.39,42200.0,3.8738,3.8738,3.8678,3.8678,42200.0
2011-06-09 13:30:00,6.4,6.4,6.39,6.4,26900.0,3.8738,3.8738,3.8678,3.8738,26900.0
2011-06-09 13:35:00,6.39,6.4,6.39,6.4,41100.0,3.8678,3.8738,3.8678,3.8738,41100.0
2011-06-09 13:40:00,6.4,6.4,6.39,6.4,42100.0,3.8738,3.8738,3.8678,3.8738,42100.0
2011-06-09 13:45:00,6.4,6.4,6.39,6.39,23300.0,3.8738,3.8738,3.8678,3.8678,23300.0
2011-06-09 13:50:00,6.4,6.4,6.39,6.4,38300.0,3.8738,3.8738,3.8678,3.8738,38300.0
2011-06-09 13:55:00,6.4,6.4,6.37,6.37,179000.0,3.8738,3.8738,3.8557,3.8557,179000.0
2011-06-09 14:00:00,6.38,6.38,6.36,6.36,122200.0,3.8617,3.8617,3.8496,3.8496,122200.0
2011-06-09 14:05:00,6.36,6.37,6.36,6.36,22400.0,3.8496,3.8557,3.8496,3.8496,22400.0
2011-06-09 14:10:00,6.36,6.37,6.36,6.37,30000.0,3.8496,3.8557,3.8496,3.8557,30000.0
2011-06-09 14:15:00,6.36,6.37,6.36,6.36,21400.0,3.8496,3.8557,3.8496,3.8496,21400.0
2011-06-09 14:20:00,6.36,6.37,6.35,6.35,72600.0,3.8496,3.8557,3.8436,3.8436,72600.0
2011-06-09 14:25:00,6.36,6.36,6.35,6.35,20500.0,3.8496,3.8496,3.8436,3.8436,20500.0
2011-06-09 14:30:00,6.35,6.36,6.35,6.35,26900.0,3.8436,3.8496,3.8436,3.8436,26900.0
2011-06-09 14:35:00,6.35,6.35,6.34,6.34,55500.0,3.8436,3.8436,3.8375,3.8375,55500.0
2011-06-09 14:40:00,6.35,6.36,6.34,6.36,316700.0,3.8436,3.8496,3.8375,3.8496,316700.0
2011-06-09 14:45:00,6.36,6.36,6.35,6.35,24900.0,3.8496,3.8496,3.8436,3.8436,24900.0
2011-06-09 14:50:00,6.35,6.36,6.35,6.35,34200.0,3.8436,3.8496,3.8436,3.8436,34200.0
2011-06-09 14:55:00,6.35,6.36,6.35,6.36,78800.0,3.8436,3.8496,3.8436,3.8496,78800.0
2011-06-09 15:00:00,6.36,6.36,6.35,6.35,58600.0,3.8496,3.8496,3.8436,3.8436,58600.0
2011-06-09 15:05:00,6.35,6.36,6.35,6.35,48100.0,3.8436,3.8496,3.8436,3.8436,48100.0
2011-06-09 15:10:00,6.35,6.36,6.34,6.35,272700.0,3.8436,3.8496,3.8375,3.8436,272700.0
2011-06-09 15:15:00,6.35,6.36,6.33,6.33,166600.0,3.8436,3.8496,3.8314,3.8314,166600.0
2011-06-09 15:20:00,6.33,6.33,6.32,6.32,108100.0,3.8314,3.8314,3.8254,3.8254,108100.0
2011-06-09 15:25:00,6.33,6.33,6.31,6.31,171600.0,3.8314,3.8314,3.8193,3.8193,171600.0
2011-06-09 15:30:00,6.31,6.33,6.31,6.32,447200.0,3.8193,3.8314,3.8193,3.8254,447200.0
2011-06-09 15:35:00,6.32,6.33,6.32,6.32,291000.0,3.8254,3.8314,3.8254,3.8254,291000.0
2011-06-09 15:40:00,6.32,6.33,6.31,6.31,139300.0,3.8254,3.8314,3.8193,3.8193,139300.0
2011-06-09 15:45:00,6.31,6.32,6.31,6.32,193700.0,3.8193,3.8254,3.8193,3.8254,193700.0
2011-06-09 15:50:00,6.31,6.32,6.28,6.31,979300.0,3.8193,3.8254,3.8012,3.8193,979300.0
2011-06-09 15:55:00,6.3,6.32,6.3,6.31,744800.0,3.8133,3.8254,3.8133,3.8193,744800.0
2011-06-10 09:30:00,6.27,6.32,6.27,6.3,233800.0,3.7951,3.8254,3.7951,3.8133,233800.0
2011-06-10 09:35:00,6.3,6.31,6.28,6.28,348300.0,3.8133,3.8193,3.8012,3.8012,348300.0
2011-06-10 09:40:00,6.28,6.3,6.25,6.26,474400.0,3.8012,3.8133,3.783,3.7891,474400.0
2011-06-10 09:45:00,6.25,6.26,6.24,6.25,152600.0,3.783,3.7891,3.777,3.783,152600.0
2011-06-10 09:50:00,6.25,6.26,6.22,6.24,404300.0,3.783,3.7891,3.7649,3.777,404300.0
2011-06-10 09:55:00,6.24,6.28,6.24,6.28,598400.0,3.777,3.8012,3.777,3.8012,598400.0
2011-06-10 10:00:00,6.28,6.28,6.26,6.26,92300.0,3.8012,3.8012,3.7891,3.7891,92300.0
2011-06-10 10:05:00,6.26,6.27,6.22,6.22,205000.0,3.7891,3.7951,3.7649,3.7649,205000.0
2011-06-10 10:10:00,6.23,6.23,6.22,6.22,63100.0,3.7709,3.7709,3.7649,3.7649,63100.0
2011-06-10 10:15:00,6.23,6.23,6.22,6.23,35000.0,3.7709,3.7709,3.7649,3.7709,35000.0
2011-06-10 10:20:00,6.23,6.26,6.2,6.25,983200.0,3.7709,3.7891,3.7528,3.783,983200.0
2011-06-10 10:25:00,6.25,6.26,6.23,6.24,204900.0,3.783,3.7891,3.7709,3.777,204900.0
2011-06-10 10:30:00,6.24,6.25,6.21,6.22,104700.0,3.777,3.783,3.7588,3.7649,104700.0
2011-06-10 10:35:00,6.22,6.22,6.21,6.21,63900.0,3.7649,3.7649,3.7588,3.7588,63900.0
2011-06-10 10:40:00,6.21,6.21,6.18,6.19,129300.0,3.7588,3.7588,3.7407,3.7467,129300.0
2011-06-10 10:45:00,6.19,6.19,6.18,6.19,42100.0,3.7467,3.7467,3.7407,3.7467,42100.0
2011-06-10 10:50:00,6.19,6.2,6.19,6.19,43200.0,3.7467,3.7528,3.7467,3.7467,43200.0
2011-06-10 10:55:00,6.2,6.2,6.19,6.2,49200.0,3.7528,3.7528,3.7467,3.7528,49200.0
2011-06-10 11:00:00,6.19,6.2,6.14,6.14,903200.0,3.7467,3.7528,3.7164,3.7164,903200.0
2011-06-10 11:05:00,6.15,6.16,6.12,6.15,348300.0,3.7225,3.7285,3.7043,3.7225,348300.0
2011-06-10 11:10:00,6.15,6.16,6.15,6.15,109400.0,3.7225,3.7285,3.7225,3.7225,109400.0
2011-06-10 11:15:00,6.15,6.16,6.14,6.15,425900.0,3.7225,3.7285,3.7164,3.7225,425900.0
2011-06-10 11:20:00,6.15,6.15,6.14,6.15,75200.0,3.7225,3.7225,3.7164,3.7225,75200.0
2011-06-10 11:25:00,6.14,6.15,6.14,6.15,45800.0,3.7164,3.7225,3.7164,3.7225,45800.0
2011-06-10 11:30:00,6.15,6.15,6.1,6.12,423500.0,3.7225,3.7225,3.6922,3.7043,423500.0
2011-06-10 11:35:00,6.11,6.14,6.11,6.12,208900.0,3.6983,3.7164,3.6983,3.7043,208900.0
2011-06-10 11:40:00,6.12,6.12,6.09,6.12,807400.0,3.7043,3.7043,3.6862,3.7043,807400.0
2011-06-10 11:45:00,6.12,6.14,6.11,6.14,206300.0,3.7043,3.7164,3.6983,3.7164,206300.0
2011-06-10 11:50:00,6.14,6.14,6.11,6.14,195400.0,3.7164,3.7164,3.6983,3.7164,195400.0
2011-06-10 11:55:00,6.13,6.14,6.11,6.12,96300.0,3.7104,3.7164,3.6983,3.7043,96300.0
2011-06-10 12:00:00,6.12,6.13,6.11,6.12,74200.0,3.7043,3.7104,3.6983,3.7043,74200.0
2011-06-10 12:05:00,6.12,6.12,6.11,6.12,54100.0,3.7043,3.7043,3.6983,3.7043,54100.0
2011-06-10 12:10:00,6.12,6.12,6.11,6.12,29000.0,3.7043,3.7043,3.6983,3.7043,29000.0
2011-06-10 12:15:00,6.12,6.12,6.11,6.12,38000.0,3.7043,3.7043,3.6983,3.7043,38000.0
2011-06-10 12:20:00,6.12,6.12,6.11,6.12,32100.0,3.7043,3.7043,3.6983,3.7043,32100.0
2011-06-10 12:25:00,6.11,6.12,6.11,6.12,22300.0,3.6983,3.7043,3.6983,3.7043,22300.0
2011-06-10 12:30:00,6.12,6.12,6.11,6.12,52200.0,3.7043,3.7043,3.6983,3.7043,52200.0
2011-06-10 12:35:00,6.12,6.12,6.11,6.12,19100.0,3.7043,3.7043,3.6983,3.7043,19100.0
2011-06-10 12:40:00,6.12,6.12,6.11,6.12,34100.0,3.7043,3.7043,3.6983,3.7043,34100.0
2011-06-10 12:45:00,6.12,6.12,6.11,6.12,11700.0,3.7043,3.7043,3.6983,3.7043,11700.0
2011-06-10 12:50:00,6.12,6.12,6.11,6.12,15500.0,3.7043,3.7043,3.6983,3.7043,15500.0
2011-06-10 12:55:00,6.12,6.12,6.11,6.12,15500.0,3.7043,3.7043,3.6983,3.7043,15500.0
2011-06-10 13:00:00,6.12,6.12,6.11,6.12,31200.0,3.7043,3.7043,3.6983,3.7043,31200.0
2011-06-10 13:05:00,6.12,6.12,6.11,6.11,18300.0,3.7043,3.7043,3.6983,3.6983,18300.0
2011-06-10 13:10:00,6.12,6.12,6.1,6.11,87700.0,3.7043,3.7043,3.6922,3.6983,87700.0
2011-06-10 13:15:00,6.1,6.11,6.1,6.1,26700.0,3.6922,3.6983,3.6922,3.6922,26700.0
2011-06-10 13:20:00,6.11,6.11,6.1,6.11,27700.0,3.6983,3.6983,3.6922,3.6983,27700.0
2011-06-10 13:25:00,6.11,6.11,6.1,6.1,34500.0,3.6983,3.6983,3.6922,3.6922,34500.0
2011-06-10 13:30:00,6.11,6.11,6.1,6.1,17900.0,3.6983,3.6983,3.6922,3.6922,17900.0
2011-06-10 13:35:00,6.1,6.11,6.1,6.1,21000.0,3.6922,3.6983,3.6922,3.6922,21000.0
2011-06-10 13:40:00,6.1,6.11,6.1,6.1,121300.0,3.6922,3.6983,3.6922,3.6922,121300.0
2011-06-10 13:45:00,6.1,6.11,6.09,6.09,433300.0,3.6922,3.6983,3.6862,3.6862,433300.0
2011-06-10 13:50:00,6.09,6.1,6.09,6.1,45800.0,3.6862,3.6922,3.6862,3.6922,45800.0
2011-06-10 13:55:00,6.1,6.1,6.09,6.1,29700.0,3.6922,3.6922,3.6862,3.6922,29700.0
2011-06-10 14:00:00,6.1,6.16,6.09,6.15,316300.0,3.6922,3.7285,3.6862,3.7225,316300.0
2011-06-10 14:05:00,6.16,6.21,6.14,6.15,1012900.0,3.7285,3.7588,3.7164,3.7225,1012900.0
2011-06-10 14:10:00,6.15,6.15,6.14,6.14,80900.0,3.7225,3.7225,3.7164,3.7164,80900.0
2011-06-10 14:15:00,6.15,6.21,6.14,6.2,963200.0,3.7225,3.7588,3.7164,3.7528,963200.0
2011-06-10 14:20:00,6.2,6.21,6.16,6.18,222800.0,3.7528,3.7588,3.7285,3.7407,222800.0
2011-06-10 14:25:00,6.18,6.21,6.17,6.2,260600.0,3.7407,3.7588,3.7346,3.7528,260600.0
2011-06-10 14:30:00,6.2,6.22,6.18,6.19,165100.0,3.7528,3.7649,3.7407,3.7467,165100.0
2011-06-10 14:35:00,6.18,6.2,6.18,6.18,136200.0,3.7407,3.7528,3.7407,3.7407,136200.0
2011-06-10 14:40:00,6.19,6.2,6.18,6.19,130000.0,3.7467,3.7528,3.7407,3.7467,130000.0
2011-06-10 14:45:00,6.19,6.21,6.18,6.21,123300.0,3.7467,3.7588,3.7407,3.7588,123300.0
2011-06-10 14:50:00,6.2,6.23,6.2,6.23,175100.0,3.7528,3.7709,3.7528,3.7709,175100.0
2011-06-10 14:55:00,6.23,6.27,6.23,6.27,121600.0,3.7709,3.7951,3.7709,3.7951,121600.0
2011-06-10 15:00:00,6.27,6.28,6.24,6.24,379100.0,3.7951,3.8012,3.777,3.777,379100.0
2011-06-10 15:05:00,6.25,6.25,6.23,6.24,83400.0,3.783,3.783,3.7709,3.777,83400.0
2011-06-10 15:10:00,6.23,6.26,6.23,6.26,127900.0,3.7709,3.7891,3.7709,3.7891,127900.0
2011-06-10 15:15:00,6.25,6.26,6.24,6.26,218400.0,3.783,3.7891,3.777,3.7891,218400.0
2011-06-10 15:20:00,6.26,6.26,6.24,6.25,130900.0,3.7891,3.7891,3.777,3.783,130900.0
2011-06-10 15:25:00,6.24,6.25,6.22,6.23,122800.0,3.777,3.783,3.7649,3.7709,122800.0
2011-06-10 15:30:00,6.23,6.25,6.22,6.23,265800.0,3.7709,3.783,3.7649,3.7709,265800.0
2011-06-10 15:35:00,6.23,6.23,6.21,6.22,107800.0,3.7709,3.7709,3.7588,3.7649,107800.0
2011-06-10 15:40:00,6.22,6.22,6.21,6.21,146300.0,3.7649,3.7649,3.7588,3.7588,146300.0
2011-06-10 15:45:00,6.21,6.21,6.2,6.21,160700.0,3.7588,3.7588,3.7528,3.7588,160700.0
2011-06-10 15:50:00,6.21,6.21,6.18,6.19,463100.0,3.7588,3.7588,3.7407,3.7467,463100.0
2011-06-10 15:55:00,6.18,6.21,6.18,6.2,955700.0,3.7407,3.7588,3.7407,3.7528,955700.0
2011-06-13 09:30:00,6.23,6.23,6.19,6.2,110400.0,3.7709,3.7709,3.7467,3.7528,110400.0
2011-06-13 09:35:00,6.2,6.24,6.19,6.22,97000.0,3.7528,3.777,3.7467,3.7649,97000.0
2011-06-13 09:40:00,6.22,6.23,6.21,6.22,81200.0,3.7649,3.7709,3.7588,3.7649,81200.0
2011-06-13 09:45:00,6.21,6.22,6.21,6.21,24100.0,3.7588,3.7649,3.7588,3.7588,24100.0
2011-06-13 09:50:00,6.21,6.22,6.21,6.21,47900.0,3.7588,3.7649,3.7588,3.7588,47900.0
2011-06-13 09:55:00,6.21,6.22,6.21,6.21,48800.0,3.7588,3.7649,3.7588,3.7588,48800.0
2011-06-13 10:00:00,6.21,6.22,6.14,6.19,366000.0,3.7588,3.7649,3.7164,3.7467,366000.0
2011-06-13 10:05:00,6.19,6.19,6.17,6.18,320100.0,3.7467,3.7467,3.7346,3.7407,320100.0
2011-06-13 10:10:00,6.18,6.18,6.16,6.17,211000.0,3.7407,3.7407,3.7285,3.7346,211000.0
2011-06-13 10:15:00,6.17,6.17,6.14,6.16,138600.0,3.7346,3.7346,3.7164,3.7285,138600.0
2011-06-13 10:20:00,6.16,6.18,6.15,6.18,111300.0,3.7285,3.7407,3.7225,3.7407,111300.0
2011-06-13 10:25:00,6.18,6.18,6.16,6.18,125300.0,3.7407,3.7407,3.7285,3.7407,125300.0
2011-06-13 10:30:00,6.18,6.18,6.16,6.17,73800.0,3.7407,3.7407,3.7285,3.7346,73800.0
2011-06-13 10:35:00,6.17,6.2,6.16,6.17,241600.0,3.7346,3.7528,3.7285,3.7346,241600.0
2011-06-13 10:40:00,6.18,6.18,6.17,6.18,119500.0,3.7407,3.7407,3.7346,3.7407,119500.0
2011-06-13 10:45:00,6.18,6.23,6.18,6.22,180900.0,3.7407,3.7709,3.7407,3.7649,180900.0
2011-06-13 10:50:00,6.22,6.23,6.22,6.23,60200.0,3.7649,3.7709,3.7649,3.7709,60200.0
2011-06-13 10:55:00,6.22,6.23,6.21,6.21,84800.0,3.7649,3.7709,3.7588,3.7588,84800.0
2011-06-13 11:00:00,6.21,6.22,6.2,6.2,54100.0,3.7588,3.7649,3.7528,3.7528,54100.0
2011-06-13 11:05:00,6.2,6.21,6.2,6.2,62700.0,3.7528,3.7588,3.7528,3.7528,62700.0
2011-06-13 11:10:00,6.2,6.21,6.2,6.21,61500.0,3.7528,3.7588,3.7528,3.7588,61500.0
2011-06-13 11:15:00,6.21,6.21,6.2,6.21,54300.0,3.7588,3.7588,3.7528,3.7588,54300.0
2011-06-13 11:20:00,6.21,6.22,6.2,6.21,70900.0,3.7588,3.7649,3.7528,3.7588,70900.0
2011-06-13 11:25:00,6.21,6.22,6.2,6.2,136500.0,3.7588,3.7649,3.7528,3.7528,136500.0
2011-06-13 11:30:00,6.2,6.21,6.2,6.2,14500.0,3.7528,3.7588,3.7528,3.7528,14500.0
2011-06-13 11:35:00,6.2,6.21,6.19,6.19,181600.0,3.7528,3.7588,3.7467,3.7467,181600.0
2011-06-13 11:40:00,6.19,6.2,6.19,6.19,74300.0,3.7467,3.7528,3.7467,3.7467,74300.0
2011-06-13 11:45:00,6.19,6.2,6.19,6.2,51500.0,3.7467,3.7528,3.7467,3.7528,51500.0
2011-06-13 11:50:00,6.19,6.2,6.19,6.19,16100.0,3.7467,3.7528,3.7467,3.7467,16100.0
2011-06-13 11:55:00,6.2,6.2,6.19,6.19,19100.0,3.7528,3.7528,3.7467,3.7467,19100.0
2011-06-13 12:00:00,6.19,6.2,6.17,6.19,1191100.0,3.7467,3.7528,3.7346,3.7467,1191100.0
2011-06-13 12:05:00,6.19,6.19,6.17,6.17,304700.0,3.7467,3.7467,3.7346,3.7346,304700.0
2011-06-13 12:10:00,6.17,6.18,6.17,6.17,12500.0,3.7346,3.7407,3.7346,3.7346,12500.0
2011-06-13 12:15:00,6.17,6.18,6.17,6.17,45800.0,3.7346,3.7407,3.7346,3.7346,45800.0
2011-06-13 12:20:00,6.17,6.19,6.17,6.17,189900.0,3.7346,3.7467,3.7346,3.7346,189900.0
2011-06-13 12:25:00,6.18,6.18,6.17,6.18,178300.0,3.7407,3.7407,3.7346,3.7407,178300.0
2011-06-13 12:30:00,6.17,6.18,6.17,6.18,91000.0,3.7346,3.7407,3.7346,3.7407,91000.0
2011-06-13 12:35:00,6.18,6.18,6.17,6.18,21200.0,3.7407,3.7407,3.7346,3.7407,21200.0
2011-06-13 12:40:00,6.17,6.18,6.17,6.17,17100.0,3.7346,3.7407,3.7346,3.7346,17100.0
2011-06-13 12:45:00,6.18,6.18,6.17,6.18,60500.0,3.7407,3.7407,3.7346,3.7407,60500.0
2011-06-13 12:50:00,6.18,6.18,6.17,6.18,27100.0,3.7407,3.7407,3.7346,3.7407,27100.0
2011-06-13 12:55:00,6.17,6.18,6.17,6.18,38700.0,3.7346,3.7407,3.7346,3.7407,38700.0
2011-06-13 13:00:00,6.18,6.18,6.15,6.15,83400.0,3.7407,3.7407,3.7225,3.7225,83400.0
2011-06-13 13:05:00,6.15,6.16,6.15,6.15,10600.0,3.7225,3.7285,3.7225,3.7225,10600.0
2011-06-13 13:10:00,6.16,6.16,6.15,6.16,14200.0,3.7285,3.7285,3.7225,3.7285,14200.0
2011-06-13 13:15:00,6.16,6.18,6.15,6.17,207500.0,3.7285,3.7407,3.7225,3.7346,207500.0
2011-06-13 13:20:00,6.17,6.17,6.15,6.16,134400.0,3.7346,3.7346,3.7225,3.7285,134400.0
2011-06-13 13:25:00,6.16,6.17,6.15,6.16,44600.0,3.7285,3.7346,3.7225,3.7285,44600.0
2011-06-13 13:30:00,6.17,6.18,6.16,6.18,61800.0,3.7346,3.7407,3.7285,3.7407,61800.0
2011-06-13 13:35:00,6.17,6.18,6.17,6.18,22800.0,3.7346,3.7407,3.7346,3.7407,22800.0
2011-06-13 13:40:00,6.18,6.18,6.17,6.18,65900.0,3.7407,3.7407,3.7346,3.7407,65900.0
2011-06-13 13:45:00,6.18,6.18,6.17,6.18,12700.0,3.7407,3.7407,3.7346,3.7407,12700.0
2011-06-13 13:50:00,6.18,6.2,6.17,6.2,188300.0,3.7407,3.7528,3.7346,3.7528,188300.0
2011-06-13 13:55:00,6.2,6.22,6.19,6.22,149000.0,3.7528,3.7649,3.7467,3.7649,149000.0
2011-06-13 14:00:00,6.22,6.22,6.2,6.21,159500.0,3.7649,3.7649,3.7528,3.7588,159500.0
2011-06-13 14:05:00,6.21,6.24,6.21,6.23,94300.0,3.7588,3.777,3.7588,3.7709,94300.0
2011-06-13 14:10:00,6.22,6.23,6.22,6.23,50900.0,3.7649,3.7709,3.7649,3.7709,50900.0
2011-06-13 14:15:00,6.23,6.23,6.2,6.2,210000.0,3.7709,3.7709,3.7528,3.7528,210000.0
2011-06-13 14:20:00,6.21,6.21,6.2,6.2,13000.0,3.7588,3.7588,3.7528,3.7528,13000.0
2011-06-13 14:25:00,6.21,6.21,6.2,6.2,10900.0,3.7588,3.7588,3.7528,3.7528,10900.0
2011-06-13 14:30:00,6.2,6.21,6.19,6.19,84900.0,3.7528,3.7588,3.7467,3.7467,84900.0
2011-06-13 14:35:00,6.19,6.2,6.19,6.2,88400.0,3.7467,3.7528,3.7467,3.7528,88400.0
2011-06-13 14:40:00,6.2,6.22,6.19,6.21,124900.0,3.7528,3.7649,3.7467,3.7588,124900.0
2011-06-13 14:45:00,6.21,6.24,6.2,6.24,157600.0,3.7588,3.777,3.7528,3.777,157600.0
2011-06-13 14:50:00,6.24,6.24,6.22,6.23,67600.0,3.777,3.777,3.7649,3.7709,67600.0
2011-06-13 14:55:00,6.22,6.23,6.21,6.21,53800.0,3.7649,3.7709,3.7588,3.7588,53800.0
2011-06-13 15:00:00,6.21,6.22,6.2,6.21,269500.0,3.7588,3.7649,3.7528,3.7588,269500.0
2011-06-13 15:05:00,6.21,6.23,6.2,6.2,248400.0,3.7588,3.7709,3.7528,3.7528,248400.0
2011-06-13 15:10:00,6.2,6.21,6.19,6.21,86900.0,3.7528,3.7588,3.7467,3.7588,86900.0
2011-06-13 15:15:00,6.2,6.22,6.19,6.22,190700.0,3.7528,3.7649,3.7467,3.7649,190700.0
2011-06-13 15:20:00,6.21,6.22,6.21,6.21,26200.0,3.7588,3.7649,3.7588,3.7588,26200.0
2011-06-13 15:25:00,6.21,6.22,6.21,6.21,98400.0,3.7588,3.7649,3.7588,3.7588,98400.0
2011-06-13 15:30:00,6.21,6.22,6.2,6.21,341300.0,3.7588,3.7649,3.7528,3.7588,341300.0
2011-06-13 15:35:00,6.21,6.21,6.2,6.2,41200.0,3.7588,3.7588,3.7528,3.7528,41200.0
2011-06-13 15:40:00,6.2,6.21,6.19,6.21,267700.0,3.7528,3.7588,3.7467,3.7588,267700.0
2011-06-13 15:45:00,6.21,6.21,6.2,6.2,82300.0,3.7588,3.7588,3.7528,3.7528,82300.0
2011-06-13 15:50:00,6.21,6.21,6.19,6.2,574000.0,3.7588,3.7588,3.7467,3.7528,574000.0
2011-06-13 15:55:00,6.2,6.21,6.19,6.21,697600.0,3.7528,3.7588,3.7467,3.7588,697600.0
2011-06-14 09:30:00,6.28,6.29,6.27,6.29,81500.0,3.8012,3.8072,3.7951,3.8072,81500.0
2011-06-14 09:35:00,6.28,6.3,6.26,6.29,298400.0,3.8012,3.8133,3.7891,3.8072,298400.0
2011-06-14 09:40:00,6.29,6.3,6.28,6.29,61200.0,3.8072,3.8133,3.8012,3.8072,61200.0
2011-06-14 09:45:00,6.28,6.34,6.28,6.34,237300.0,3.8012,3.8375,3.8012,3.8375,237300.0
2011-06-14 09:50:00,6.33,6.37,6.33,6.37,274000.0,3.8314,3.8557,3.8314,3.8557,274000.0
2011-06-14 09:55:00,6.37,6.38,6.36,6.36,461400.0,3.8557,3.8617,3.8496,3.8496,461400.0
2011-06-14 10:00:00,6.36,6.36,6.35,6.36,206500.0,3.8496,3.8496,3.8436,3.8496,206500.0
2011-06-14 10:05:00,6.35,6.37,6.35,6.36,401700.0,3.8436,3.8557,3.8436,3.8496,401700.0
2011-06-14 10:10:00,6.36,6.36,6.32,6.33,182900.0,3.8496,3.8496,3.8254,3.8314,182900.0
2011-06-14 10:15:00,6.33,6.34,6.31,6.33,222200.0,3.8314,3.8375,3.8193,3.8314,222200.0
2011-06-14 10:20:00,6.32,6.36,6.32,6.36,245400.0,3.8254,3.8496,3.8254,3.8496,245400.0
2011-06-14 10:25:00,6.36,6.36,6.35,6.36,46300.0,3.8496,3.8496,3.8436,3.8496,46300.0
2011-06-14 10:30:00,6.36,6.39,6.35,6.39,210200.0,3.8496,3.8678,3.8436,3.8678,210200.0
2011-06-14 10:35:00,6.39,6.39,6.36,6.36,103400.0,3.8678,3.8678,3.8496,3.8496,103400.0
2011-06-14 10:40:00,6.36,6.39,6.36,6.38,307200.0,3.8496,3.8678,3.8496,3.8617,307200.0
2011-06-14 10:45:00,6.38,6.38,6.37,6.38,26600.0,3.8617,3.8617,3.8557,3.8617,26600.0
2011-06-14 10:50:00,6.38,6.38,6.34,6.36,202400.0,3.8617,3.8617,3.8375,3.8496,202400.0
2011-06-14 10:55:00,6.35,6.37,6.35,6.37,68100.0,3.8436,3.8557,3.8436,3.8557,68100.0
2011-06-14 11:00:00,6.37,6.37,6.34,6.35,103000.0,3.8557,3.8557,3.8375,3.8436,103000.0
2011-06-14 11:05:00,6.35,6.35,6.33,6.35,68900.0,3.8436,3.8436,3.8314,3.8436,68900.0
2011-06-14 11:10:00,6.35,6.38,6.34,6.36,590900.0,3.8436,3.8617,3.8375,3.8496,590900.0
2011-06-14 11:15:00,6.37,6.37,6.36,6.37,56300.0,3.8557,3.8557,3.8496,3.8557,56300.0
2011-06-14 11:20:00,6.37,6.38,6.36,6.36,208500.0,3.8557,3.8617,3.8496,3.8496,208500.0
2011-06-14 11:25:00,6.35,6.37,6.35,6.37,166000.0,3.8436,3.8557,3.8436,3.8557,166000.0
2011-06-14 11:30:00,6.37,6.37,6.36,6.37,49400.0,3.8557,3.8557,3.8496,3.8557,49400.0
2011-06-14 11:35:00,6.37,6.37,6.36,6.37,34600.0,3.8557,3.8557,3.8496,3.8557,34600.0
2011-06-14 11:40:00,6.37,6.38,6.37,6.38,57500.0,3.8557,3.8617,3.8557,3.8617,57500.0
2011-06-14 11:45:00,6.37,6.38,6.35,6.35,320400.0,3.8557,3.8617,3.8436,3.8436,320400.0
2011-06-14 11:50:00,6.35,6.36,6.34,6.36,152000.0,3.8436,3.8496,3.8375,3.8496,152000.0
2011-06-14 11:55:00,6.36,6.37,6.36,6.37,64600.0,3.8496,3.8557,3.8496,3.8557,64600.0
2011-06-14 12:00:00,6.37,6.37,6.36,6.36,118300.0,3.8557,3.8557,3.8496,3.8496,118300.0
2011-06-14 12:05:00,6.36,6.36,6.34,6.35,166400.0,3.8496,3.8496,3.8375,3.8436,166400.0
2011-06-14 12:10:00,6.35,6.35,6.32,6.32,90200.0,3.8436,3.8436,3.8254,3.8254,90200.0
2011-06-14 12:15:00,6.33,6.33,6.32,6.32,94600.0,3.8314,3.8314,3.8254,3.8254,94600.0
2011-06-14 12:20:00,6.32,6.33,6.32,6.32,282900.0,3.8254,3.8314,3.8254,3.8254,282900.0
2011-06-14 12:25:00,6.32,6.33,6.31,6.33,81100.0,3.8254,3.8314,3.8193,3.8314,81100.0
2011-06-14 12:30:00,6.33,6.34,6.33,6.34,71700.0,3.8314,3.8375,3.8314,3.8375,71700.0
2011-06-14 12:35:00,6.33,6.34,6.31,6.32,158100.0,3.8314,3.8375,3.8193,3.8254,158100.0
2011-06-14 12:40:00,6.31,6.32,6.31,6.32,36100.0,3.8193,3.8254,3.8193,3.8254,36100.0
2011-06-14 12:45:00,6.31,6.32,6.31,6.32,47700.0,3.8193,3.8254,3.8193,3.8254,47700.0
2011-06-14 12:50:00,6.32,6.32,6.31,6.32,28400.0,3.8254,3.8254,3.8193,3.8254,28400.0
2011-06-14 12:55:00,6.32,6.32,6.3,6.3,84100.0,3.8254,3.8254,3.8133,3.8133,84100.0
2011-06-14 13:00:00,6.31,6.31,6.3,6.3,16600.0,3.8193,3.8193,3.8133,3.8133,16600.0
2011-06-14 13:05:00,6.31,6.31,6.28,6.29,173200.0,3.8193,3.8193,3.8012,3.8072,173200.0
2011-06-14 13:10:00,6.29,6.3,6.28,6.3,68500.0,3.8072,3.8133,3.8012,3.8133,68500.0
2011-06-14 13:15:00,6.3,6.3,6.29,6.3,36600.0,3.8133,3.8133,3.8072,3.8133,36600.0
2011-06-14 13:20:00,6.3,6.3,6.29,6.3,6600.0,3.8133,3.8133,3.8072,3.8133,6600.0
2011-06-14 13:25:00,6.3,6.31,6.3,6.31,82900.0,3.8133,3.8193,3.8133,3.8193,82900.0
2011-06-14 13:30:00,6.31,6.32,6.3,6.32,71200.0,3.8193,3.8254,3.8133,3.8254,71200.0
2011-06-14 13:35:00,6.32,6.32,6.31,6.31,86800.0,3.8254,3.8254,3.8193,3.8193,86800.0
2011-06-14 13:40:00,6.31,6.31,6.29,6.29,102400.0,3.8193,3.8193,3.8072,3.8072,102400.0
2011-06-14 13:45:00,6.29,6.3,6.23,6.25,370200.0,3.8072,3.8133,3.7709,3.783,370200.0
2011-06-14 13:50:00,6.25,6.26,6.25,6.25,9600.0,3.783,3.7891,3.783,3.783,9600.0
2011-06-14 13:55:00,6.26,6.29,6.25,6.29,195400.0,3.7891,3.8072,3.783,3.8072,195400.0
2011-06-14 14:00:00,6.29,6.29,6.28,6.29,46600.0,3.8072,3.8072,3.8012,3.8072,46600.0
2011-06-14 14:05:00,6.29,6.3,6.28,6.28,115900.0,3.8072,3.8133,3.8012,3.8012,115900.0
2011-06-14 14:10:00,6.29,6.29,6.27,6.27,69400.0,3.8072,3.8072,3.7951,3.7951,69400.0
2011-06-14 14:15:00,6.27,6.28,6.27,6.28,29300.0,3.7951,3.8012,3.7951,3.8012,29300.0
2011-06-14 14:20:00,6.28,6.31,6.28,6.31,147500.0,3.8012,3.8193,3.8012,3.8193,147500.0
2011-06-14 14:25:00,6.31,6.32,6.3,6.32,191900.0,3.8193,3.8254,3.8133,3.8254,191900.0
2011-06-14 14:30:00,6.32,6.32,6.31,6.32,58100.0,3.8254,3.8254,3.8193,3.8254,58100.0
2011-06-14 14:35:00,6.32,6.34,6.32,6.33,191300.0,3.8254,3.8375,3.8254,3.8314,191300.0
2011-06-14 14:40:00,6.33,6.35,6.33,6.34,124100.0,3.8314,3.8436,3.8314,3.8375,124100.0
2011-06-14 14:45:00,6.35,6.35,6.33,6.35,170900.0,3.8436,3.8436,3.8314,3.8436,170900.0
2011-06-14 14:50:00,6.35,6.35,6.34,6.35,99600.0,3.8436,3.8436,3.8375,3.8436,99600.0
2011-06-14 14:55:00,6.35,6.35,6.33,6.35,57600.0,3.8436,3.8436,3.8314,3.8436,57600.0
2011-06-14 15:00:00,6.35,6.35,6.34,6.35,84300.0,3.8436,3.8436,3.8375,3.8436,84300.0
2011-06-14 15:05:00,6.35,6.35,6.33,6.33,78500.0,3.8436,3.8436,3.8314,3.8314,78500.0
2011-06-14 15:10:00,6.33,6.34,6.32,6.33,78800.0,3.8314,3.8375,3.8254,3.8314,78800.0
2011-06-14 15:15:00,6.33,6.33,6.32,6.33,78300.0,3.8314,3.8314,3.8254,3.8314,78300.0
2011-06-14 15:20:00,6.33,6.33,6.3,6.3,88900.0,3.8314,3.8314,3.8133,3.8133,88900.0
2011-06-14 15:25:00,6.31,6.31,6.3,6.31,46900.0,3.8193,3.8193,3.8133,3.8193,46900.0
2011-06-14 15:30:00,6.3,6.31,6.28,6.29,198200.0,3.8133,3.8193,3.8012,3.8072,198200.0
2011-06-14 15:35:00,6.29,6.29,6.26,6.28,204700.0,3.8072,3.8072,3.7891,3.8012,204700.0
2011-06-14 15:40:00,6.28,6.29,6.27,6.28,143800.0,3.8012,3.8072,3.7951,3.8012,143800.0
2011-06-14 15:45:00,6.28,6.3,6.27,6.3,333400.0,3.8012,3.8133,3.7951,3.8133,333400.0
2011-06-14 15:50:00,6.3,6.3,6.26,6.27,371500.0,3.8133,3.8133,3.7891,3.7951,371500.0
2011-06-14 15:55:00,6.27,6.29,6.26,6.29,479200.0,3.7951,3.8072,3.7891,3.8072,479200.0
2011-06-15 09:30:00,6.23,6.24,6.19,6.21,207100.0,3.7769,3.7829,3.7526,3.7647,207100.0
2011-06-15 09:35:00,6.22,6.22,6.2,6.21,131000.0,3.7708,3.7708,3.7587,3.7647,131000.0
2011-06-15 09:40:00,6.21,6.26,6.2,6.26,284400.0,3.7647,3.7951,3.7587,3.7951,284400.0
2011-06-15 09:45:00,6.26,6.28,6.24,6.24,92600.0,3.7951,3.8072,3.7829,3.7829,92600.0
2011-06-15 09:50:00,6.25,6.25,6.24,6.25,68600.0,3.789,3.789,3.7829,3.789,68600.0
2011-06-15 09:55:00,6.25,6.25,6.21,6.23,208300.0,3.789,3.789,3.7647,3.7769,208300.0
2011-06-15 10:00:00,6.22,6.23,6.22,6.22,112700.0,3.7708,3.7769,3.7708,3.7708,112700.0
2011-06-15 10:05:00,6.22,6.23,6.21,6.21,333600.0,3.7708,3.7769,3.7647,3.7647,333600.0
2011-06-15 10:10:00,6.21,6.22,6.21,6.22,191000.0,3.7647,3.7708,3.7647,3.7708,191000.0
2011-06-15 10:15:00,6.22,6.23,6.21,6.21,168700.0,3.7708,3.7769,3.7647,3.7647,168700.0
2011-06-15 10:20:00,6.21,6.22,6.21,6.21,56300.0,3.7647,3.7708,3.7647,3.7647,56300.0
2011-06-15 10:25:00,6.21,6.22,6.21,6.22,83400.0,3.7647,3.7708,3.7647,3.7708,83400.0
2011-06-15 10:30:00,6.21,6.22,6.21,6.21,91900.0,3.7647,3.7708,3.7647,3.7647,91900.0
2011-06-15 10:35:00,6.21,6.22,6.2,6.2,427500.0,3.7647,3.7708,3.7587,3.7587,427500.0
2011-06-15 10:40:00,6.2,6.21,6.2,6.21,131900.0,3.7587,3.7647,3.7587,3.7647,131900.0
2011-06-15 10:45:00,6.21,6.22,6.2,6.22,88400.0,3.7647,3.7708,3.7587,3.7708,88400.0
2011-06-15 10:50:00,6.22,6.23,6.22,6.22,54400.0,3.7708,3.7769,3.7708,3.7708,54400.0
2011-06-15 10:55:00,6.22,6.23,6.22,6.23,30900.0,3.7708,3.7769,3.7708,3.7769,30900.0
2011-06-15 11:00:00,6.23,6.23,6.22,6.22,25400.0,3.7769,3.7769,3.7708,3.7708,25400.0
2011-06-15 11:05:00,6.23,6.23,6.22,6.23,40400.0,3.7769,3.7769,3.7708,3.7769,40400.0
2011-06-15 11:10:00,6.22,6.23,6.21,6.22,45400.0,3.7708,3.7769,3.7647,3.7708,45400.0
2011-06-15 11:15:00,6.22,6.23,6.21,6.22,111300.0,3.7708,3.7769,3.7647,3.7708,111300.0
2011-06-15 11:20:00,6.23,6.23,6.21,6.22,105600.0,3.7769,3.7769,3.7647,3.7708,105600.0
2011-06-15 11:25:00,6.21,6.22,6.2,6.21,209600.0,3.7647,3.7708,3.7587,3.7647,209600.0
2011-06-15 11:30:00,6.22,6.22,6.2,6.21,64000.0,3.7708,3.7708,3.7587,3.7647,64000.0
2011-06-15 11:35:00,6.21,6.21,6.18,6.19,214300.0,3.7647,3.7647,3.7466,3.7526,214300.0
2011-06-15 11:40:00,6.19,6.19,6.16,6.18,717100.0,3.7526,3.7526,3.7344,3.7466,717100.0
2011-06-15 11:45:00,6.18,6.2,6.17,6.2,302800.0,3.7466,3.7587,3.7405,3.7587,302800.0
2011-06-15 11:50:00,6.19,6.21,6.19,6.21,975200.0,3.7526,3.7647,3.7526,3.7647,975200.0
2011-06-15 11:55:00,6.2,6.21,6.19,6.2,526700.0,3.7587,3.7647,3.7526,3.7587,526700.0
2011-06-15 12:00:00,6.21,6.26,6.2,6.25,1322100.0,3.7647,3.7951,3.7587,3.789,1322100.0
2011-06-15 12:05:00,6.25,6.27,6.24,6.25,255400.0,3.789,3.8011,3.7829,3.789,255400.0
2011-06-15 12:10:00,6.25,6.26,6.25,6.25,146100.0,3.789,3.7951,3.789,3.789,146100.0
2011-06-15 12:15:00,6.26,6.26,6.25,6.25,257900.0,3.7951,3.7951,3.789,3.789,257900.0
2011-06-15 12:20:00,6.25,6.26,6.22,6.23,289500.0,3.789,3.7951,3.7708,3.7769,289500.0
2011-06-15 12:25:00,6.23,6.24,6.21,6.24,238500.0,3.7769,3.7829,3.7647,3.7829,238500.0
2011-06-15 12:30:00,6.23,6.24,6.23,6.23,30200.0,3.7769,3.7829,3.7769,3.7769,30200.0
2011-06-15 12:35:00,6.24,6.24,6.23,6.23,57700.0,3.7829,3.7829,3.7769,3.7769,57700.0
2011-06-15 12:40:00,6.24,6.24,6.23,6.23,49100.0,3.7829,3.7829,3.7769,3.7769,49100.0
2011-06-15 12:45:00,6.23,6.24,6.23,6.24,11000.0,3.7769,3.7829,3.7769,3.7829,11000.0
2011-06-15 12:50:00,6.24,6.24,6.23,6.23,14400.0,3.7829,3.7829,3.7769,3.7769,14400.0
2011-06-15 12:55:00,6.24,6.24,6.22,6.24,96800.0,3.7829,3.7829,3.7708,3.7829,96800.0
2011-06-15 13:00:00,6.23,6.24,6.23,6.24,144800.0,3.7769,3.7829,3.7769,3.7829,144800.0
2011-06-15 13:05:00,6.24,6.24,6.23,6.23,60800.0,3.7829,3.7829,3.7769,3.7769,60800.0
2011-06-15 13:10:00,6.23,6.24,6.23,6.23,32200.0,3.7769,3.7829,3.7769,3.7769,32200.0
2011-06-15 13:15:00,6.23,6.24,6.22,6.22,35000.0,3.7769,3.7829,3.7708,3.7708,35000.0
2011-06-15 13:20:00,6.22,6.24,6.21,6.23,259400.0,3.7708,3.7829,3.7647,3.7769,259400.0
2011-06-15 13:25:00,6.24,6.24,6.23,6.23,25600.0,3.7829,3.7829,3.7769,3.7769,25600.0
2011-06-15 13:30:00,6.23,6.24,6.22,6.23,189800.0,3.7769,3.7829,3.7708,3.7769,189800.0
2011-06-15 13:35:00,6.23,6.24,6.21,6.21,81900.0,3.7769,3.7829,3.7647,3.7647,81900.0
2011-06-15 13:40:00,6.21,6.24,6.21,6.24,276700.0,3.7647,3.7829,3.7647,3.7829,276700.0
2011-06-15 13:45:00,6.24,6.24,6.23,6.23,29400.0,3.7829,3.7829,3.7769,3.7769,29400.0
2011-06-15 13:50:00,6.24,6.24,6.23,6.23,73900.0,3.7829,3.7829,3.7769,3.7769,73900.0
2011-06-15 13:55:00,6.23,6.24,6.23,6.23,196400.0,3.7769,3.7829,3.7769,3.7769,196400.0
2011-06-15 14:00:00,6.24,6.24,6.23,6.24,71100.0,3.7829,3.7829,3.7769,3.7829,71100.0
2011-06-15 14:05:00,6.24,6.27,6.24,6.27,408000.0,3.7829,3.8011,3.7829,3.8011,408000.0
2011-06-15 14:10:00,6.26,6.27,6.25,6.27,366300.0,3.7951,3.8011,3.789,3.8011,366300.0
2011-06-15 14:15:00,6.27,6.27,6.26,6.26,124500.0,3.8011,3.8011,3.7951,3.7951,124500.0
2011-06-15 14:20:00,6.26,6.29,6.25,6.26,412000.0,3.7951,3.8132,3.789,3.7951,412000.0
2011-06-15 14:25:00,6.27,6.28,6.25,6.25,252800.0,3.8011,3.8072,3.789,3.789,252800.0
2011-06-15 14:30:00,6.25,6.28,6.24,6.27,282900.0,3.789,3.8072,3.7829,3.8011,282900.0
2011-06-15 14:35:00,6.26,6.27,6.26,6.27,63800.0,3.7951,3.8011,3.7951,3.8011,63800.0
2011-06-15 14:40:00,6.26,6.32,6.26,6.29,1346300.0,3.7951,3.8314,3.7951,3.8132,1346300.0
2011-06-15 14:45:00,6.29,6.31,6.25,6.3,1773100.0,3.8132,3.8254,3.789,3.8193,1773100.0
2011-06-15 14:50:00,6.29,6.32,6.29,6.3,1109300.0,3.8132,3.8314,3.8132,3.8193,1109300.0
2011-06-15 14:55:00,6.3,6.32,6.29,6.32,438800.0,3.8193,3.8314,3.8132,3.8314,438800.0
2011-06-15 15:00:00,6.32,6.32,6.26,6.27,838700.0,3.8314,3.8314,3.7951,3.8011,838700.0
2011-06-15 15:05:00,6.26,6.27,6.23,6.26,1166900.0,3.7951,3.8011,3.7769,3.7951,1166900.0
2011-06-15 15:10:00,6.26,6.28,6.25,6.27,236800.0,3.7951,3.8072,3.789,3.8011,236800.0
2011-06-15 15:15:00,6.28,6.28,6.25,6.25,191000.0,3.8072,3.8072,3.789,3.789,191000.0
2011-06-15 15:20:00,6.25,6.31,6.25,6.31,813700.0,3.789,3.8254,3.789,3.8254,813700.0
2011-06-15 15:25:00,6.31,6.34,6.3,6.31,440900.0,3.8254,3.8436,3.8193,3.8254,440900.0
2011-06-15 15:30:00,6.31,6.31,6.29,6.3,300900.0,3.8254,3.8254,3.8132,3.8193,300900.0
2011-06-15 15:35:00,6.3,6.33,6.3,6.32,444900.0,3.8193,3.8375,3.8193,3.8314,444900.0
2011-06-15 15:40:00,6.31,6.36,6.31,6.35,962800.0,3.8254,3.8557,3.8254,3.8496,962800.0
2011-06-15 15:45:00,6.35,6.41,6.35,6.38,2218200.0,3.8496,3.886,3.8496,3.8678,2218200.0
2011-06-15 15:50:00,6.37,6.39,6.36,6.38,1724900.0,3.8617,3.8739,3.8557,3.8678,1724900.0
2011-06-15 15:55:00,6.38,6.38,6.32,6.34,2080800.0,3.8678,3.8678,3.8314,3.8436,2080800.0
2011-06-16 09:30:00,6.32,6.34,6.27,6.29,332800.0,3.8314,3.8436,3.8011,3.8132,332800.0
2011-06-16 09:35:00,6.29,6.31,6.28,6.31,210900.0,3.8132,3.8254,3.8072,3.8254,210900.0
2011-06-16 09:40:00,6.3,6.32,6.3,6.31,152500.0,3.8193,3.8314,3.8193,3.8254,152500.0
2011-06-16 09:45:00,6.31,6.34,6.31,6.34,91700.0,3.8254,3.8436,3.8254,3.8436,91700.0
2011-06-16 09:50:00,6.34,6.34,6.3,6.3,39300.0,3.8436,3.8436,3.8193,3.8193,39300.0
2011-06-16 09:55:00,6.3,6.31,6.29,6.3,34100.0,3.8193,3.8254,3.8132,3.8193,34100.0
2011-06-16 10:00:00,6.29,6.31,6.28,6.31,312700.0,3.8132,3.8254,3.8072,3.8254,312700.0
2011-06-16 10:05:00,6.31,6.34,6.3,6.32,110300.0,3.8254,3.8436,3.8193,3.8314,110300.0
2011-06-16 10:10:00,6.32,6.36,6.32,6.35,172000.0,3.8314,3.8557,3.8314,3.8496,172000.0
2011-06-16 10:15:00,6.35,6.36,6.33,6.33,72700.0,3.8496,3.8557,3.8375,3.8375,72700.0
2011-06-16 10:20:00,6.34,6.34,6.33,6.33,33600.0,3.8436,3.8436,3.8375,3.8375,33600.0
2011-06-16 10:25:00,6.33,6.34,6.31,6.33,115100.0,3.8375,3.8436,3.8254,3.8375,115100.0
2011-06-16 10:30:00,6.33,6.35,6.32,6.35,77300.0,3.8375,3.8496,3.8314,3.8496,77300.0
2011-06-16 10:35:00,6.35,6.38,6.34,6.38,83900.0,3.8496,3.8678,3.8436,3.8678,83900.0
2011-06-16 10:40:00,6.38,6.39,6.36,6.37,379800.0,3.8678,3.8739,3.8557,3.8617,379800.0
2011-06-16 10:45:00,6.37,6.38,6.34,6.36,320600.0,3.8617,3.8678,3.8436,3.8557,320600.0
2011-06-16 10:50:00,6.35,6.36,6.35,6.35,329300.0,3.8496,3.8557,3.8496,3.8496,329300.0
2011-06-16 10:55:00,6.35,6.35,6.34,6.34,43100.0,3.8496,3.8496,3.8436,3.8436,43100.0
2011-06-16 11:00:00,6.34,6.35,6.32,6.33,93700.0,3.8436,3.8496,3.8314,3.8375,93700.0
2011-06-16 11:05:00,6.32,6.33,6.31,6.31,68100.0,3.8314,3.8375,3.8254,3.8254,68100.0
2011-06-16 11:10:00,6.31,6.33,6.31,6.33,110800.0,3.8254,3.8375,3.8254,3.8375,110800.0
2011-06-16 11:15:00,6.33,6.34,6.31,6.33,323500.0,3.8375,3.8436,3.8254,3.8375,323500.0
2011-06-16 11:20:00,6.33,6.34,6.32,6.32,126000.0,3.8375,3.8436,3.8314,3.8314,126000.0
2011-06-16 11:25:00,6.33,6.33,6.32,6.32,39700.0,3.8375,3.8375,3.8314,3.8314,39700.0
2011-06-16 11:30:00,6.33,6.33,6.32,6.33,149800.0,3.8375,3.8375,3.8314,3.8375,149800.0
2011-06-16 11:35:00,6.32,6.33,6.32,6.33,32200.0,3.8314,3.8375,3.8314,3.8375,32200.0
2011-06-16 11:40:00,6.32,6.33,6.32,6.32,27300.0,3.8314,3.8375,3.8314,3.8314,27300.0
2011-06-16 11:45:00,6.32,6.33,6.31,6.31,191500.0,3.8314,3.8375,3.8254,3.8254,191500.0
2011-06-16 11:50:00,6.32,6.32,6.31,6.31,36100.0,3.8314,3.8314,3.8254,3.8254,36100.0
2011-06-16 11:55:00,6.32,6.32,6.31,6.31,53500.0,3.8314,3.8314,3.8254,3.8254,53500.0
2011-06-16 12:00:00,6.31,6.32,6.31,6.32,40400.0,3.8254,3.8314,3.8254,3.8314,40400.0
2011-06-16 12:05:00,6.32,6.33,6.31,6.32,38100.0,3.8314,3.8375,3.8254,3.8314,38100.0
2011-06-16 12:10:00,6.33,6.33,6.32,6.33,39900.0,3.8375,3.8375,3.8314,3.8375,39900.0
2011-06-16 12:15:00,6.33,6.33,6.31,6.32,86400.0,3.8375,3.8375,3.8254,3.8314,86400.0
2011-06-16 12:20:00,6.31,6.32,6.31,6.32,38600.0,3.8254,3.8314,3.8254,3.8314,38600.0
2011-06-16 12:25:00,6.32,6.33,6.31,6.33,45000.0,3.8314,3.8375,3.8254,3.8375,45000.0
2011-06-16 12:30:00,6.33,6.34,6.32,6.34,37800.0,3.8375,3.8436,3.8314,3.8436,37800.0
2011-06-16 12:35:00,6.33,6.34,6.33,6.33,43100.0,3.8375,3.8436,3.8375,3.8375,43100.0
2011-06-16 12:40:00,6.34,6.34,6.33,6.33,14000.0,3.8436,3.8436,3.8375,3.8375,14000.0
2011-06-16 12:45:00,6.33,6.34,6.33,6.33,14900.0,3.8375,3.8436,3.8375,3.8375,14900.0
2011-06-16 12:50:00,6.33,6.34,6.33,6.33,13000.0,3.8375,3.8436,3.8375,3.8375,13000.0
2011-06-16 12:55:00,6.33,6.34,6.33,6.33,18500.0,3.8375,3.8436,3.8375,3.8375,18500.0
2011-06-16 13:00:00,6.33,6.33,6.29,6.29,71000.0,3.8375,3.8375,3.8132,3.8132,71000.0
2011-06-16 13:05:00,6.29,6.3,6.29,6.29,20000.0,3.8132,3.8193,3.8132,3.8132,20000.0
2011-06-16 13:10:00,6.3,6.3,6.29,6.29,39800.0,3.8193,3.8193,3.8132,3.8132,39800.0
2011-06-16 13:15:00,6.3,6.31,6.29,6.3,58300.0,3.8193,3.8254,3.8132,3.8193,58300.0
2011-06-16 13:20:00,6.31,6.31,6.3,6.31,34500.0,3.8254,3.8254,3.8193,3.8254,34500.0
2011-06-16 13:25:00,6.31,6.31,6.3,6.31,24500.0,3.8254,3.8254,3.8193,3.8254,24500.0
2011-06-16 13:30:00,6.31,6.31,6.28,6.29,141900.0,3.8254,3.8254,3.8072,3.8132,141900.0
2011-06-16 13:35:00,6.29,6.3,6.29,6.29,57200.0,3.8132,3.8193,3.8132,3.8132,57200.0
2011-06-16 13:40:00,6.29,6.3,6.28,6.28,141200.0,3.8132,3.8193,3.8072,3.8072,141200.0
2011-06-16 13:45:00,6.29,6.29,6.28,6.29,13000.0,3.8132,3.8132,3.8072,3.8132,13000.0
2011-06-16 13:50:00,6.29,6.29,6.28,6.29,33000.0,3.8132,3.8132,3.8072,3.8132,33000.0
2011-06-16 13:55:00,6.28,6.29,6.28,6.28,24000.0,3.8072,3.8132,3.8072,3.8072,24000.0
2011-06-16 14:00:00,6.28,6.29,6.28,6.29,44200.0,3.8072,3.8132,3.8072,3.8132,44200.0
2011-06-16 14:05:00,6.29,6.29,6.28,6.29,79400.0,3.8132,3.8132,3.8072,3.8132,79400.0
2011-06-16 14:10:00,6.28,6.29,6.28,6.28,59000.0,3.8072,3.8132,3.8072,3.8072,59000.0
2011-06-16 14:15:00,6.28,6.28,6.26,6.26,124000.0,3.8072,3.8072,3.7951,3.7951,124000.0
2011-06-16 14:20:00,6.26,6.27,6.25,6.26,141000.0,3.7951,3.8011,3.789,3.7951,141000.0
2011-06-16 14:25:00,6.25,6.27,6.25,6.26,197500.0,3.789,3.8011,3.789,3.7951,197500.0
2011-06-16 14:30:00,6.27,6.27,6.26,6.26,37900.0,3.8011,3.8011,3.7951,3.7951,37900.0
2011-06-16 14:35:00,6.27,6.27,6.25,6.26,168900.0,3.8011,3.8011,3.789,3.7951,168900.0
2011-06-16 14:40:00,6.26,6.27,6.26,6.26,26100.0,3.7951,3.8011,3.7951,3.7951,26100.0
2011-06-16 14:45:00,6.26,6.27,6.25,6.25,109700.0,3.7951,3.8011,3.789,3.789,109700.0
2011-06-16 14:50:00,6.25,6.28,6.25,6.27,150400.0,3.789,3.8072,3.789,3.8011,150400.0
2011-06-16 14:55:00,6.28,6.28,6.27,6.28,27600.0,3.8072,3.8072,3.8011,3.8072,27600.0
2011-06-16 15:00:00,6.28,6.28,6.27,6.28,55000.0,3.8072,3.8072,3.8011,3.8072,55000.0
2011-06-16 15:05:00,6.28,6.29,6.27,6.29,45700.0,3.8072,3.8132,3.8011,3.8132,45700.0
2011-06-16 15:10:00,6.29,6.3,6.29,6.29,52300.0,3.8132,3.8193,3.8132,3.8132,52300.0
2011-06-16 15:15:00,6.29,6.3,6.29,6.29,27700.0,3.8132,3.8193,3.8132,3.8132,27700.0
2011-06-16 15:20:00,6.29,6.3,6.29,6.29,49800.0,3.8132,3.8193,3.8132,3.8132,49800.0
2011-06-16 15:25:00,6.3,6.3,6.29,6.29,19000.0,3.8193,3.8193,3.8132,3.8132,19000.0
2011-06-16 15:30:00,6.3,6.31,6.29,6.31,192300.0,3.8193,3.8254,3.8132,3.8254,192300.0
2011-06-16 15:35:00,6.31,6.32,6.3,6.32,98000.0,3.8254,3.8314,3.8193,3.8314,98000.0
2011-06-16 15:40:00,6.32,6.32,6.3,6.31,99200.0,3.8314,3.8314,3.8193,3.8254,99200.0
2011-06-16 15:45:00,6.31,6.31,6.3,6.31,66700.0,3.8254,3.8254,3.8193,3.8254,66700.0
2011-06-16 15:50:00,6.31,6.31,6.3,6.31,106000.0,3.8254,3.8254,3.8193,3.8254,106000.0
2011-06-16 15:55:00,6.31,6.32,6.3,6.32,381200.0,3.8254,3.8314,3.8193,3.8314,381200.0
2011-06-17 09:30:00,6.39,6.41,6.38,6.39,997400.0,3.8739,3.886,3.8678,3.8739,997400.0
2011-06-17 09:35:00,6.4,6.41,6.39,6.39,111900.0,3.8799,3.886,3.8739,3.8739,111900.0
2011-06-17 09:40:00,6.39,6.42,6.39,6.4,365900.0,3.8739,3.8921,3.8739,3.8799,365900.0
2011-06-17 09:45:00,6.4,6.42,6.4,6.42,188300.0,3.8799,3.8921,3.8799,3.8921,188300.0
2011-06-17 09:50:00,6.42,6.42,6.4,6.41,131800.0,3.8921,3.8921,3.8799,3.886,131800.0
2011-06-17 09:55:00,6.4,6.41,6.38,6.4,61300.0,3.8799,3.886,3.8678,3.8799,61300.0
2011-06-17 10:00:00,6.4,6.44,6.39,6.43,304700.0,3.8799,3.9042,3.8739,3.8981,304700.0
2011-06-17 10:05:00,6.43,6.45,6.42,6.45,356500.0,3.8981,3.9102,3.8921,3.9102,356500.0
2011-06-17 10:10:00,6.45,6.45,6.41,6.42,788300.0,3.9102,3.9102,3.886,3.8921,788300.0
2011-06-17 10:15:00,6.42,6.42,6.4,6.4,80400.0,3.8921,3.8921,3.8799,3.8799,80400.0
2011-06-17 10:20:00,6.41,6.41,6.4,6.41,66900.0,3.886,3.886,3.8799,3.886,66900.0
2011-06-17 10:25:00,6.41,6.44,6.4,6.44,152000.0,3.886,3.9042,3.8799,3.9042,152000.0
2011-06-17 10:30:00,6.43,6.47,6.43,6.46,233300.0,3.8981,3.9224,3.8981,3.9163,233300.0
2011-06-17 10:35:00,6.45,6.46,6.45,6.45,40100.0,3.9102,3.9163,3.9102,3.9102,40100.0
2011-06-17 10:40:00,6.45,6.46,6.45,6.46,45000.0,3.9102,3.9163,3.9102,3.9163,45000.0
2011-06-17 10:45:00,6.46,6.46,6.45,6.46,76500.0,3.9163,3.9163,3.9102,3.9163,76500.0
2011-06-17 10:50:00,6.46,6.46,6.45,6.46,39500.0,3.9163,3.9163,3.9102,3.9163,39500.0
2011-06-17 10:55:00,6.45,6.46,6.45,6.46,19300.0,3.9102,3.9163,3.9102,3.9163,19300.0
2011-06-17 11:00:00,6.46,6.46,6.45,6.46,234800.0,3.9163,3.9163,3.9102,3.9163,234800.0
2011-06-17 11:05:00,6.46,6.46,6.45,6.46,28200.0,3.9163,3.9163,3.9102,3.9163,28200.0
2011-06-17 11:10:00,6.46,6.46,6.43,6.45,195300.0,3.9163,3.9163,3.8981,3.9102,195300.0
2011-06-17 11:15:00,6.45,6.45,6.44,6.45,27800.0,3.9102,3.9102,3.9042,3.9102,27800.0
2011-06-17 11:20:00,6.45,6.45,6.44,6.45,8500.0,3.9102,3.9102,3.9042,3.9102,8500.0
2011-06-17 11:25:00,6.45,6.45,6.44,6.45,15200.0,3.9102,3.9102,3.9042,3.9102,15200.0
2011-06-17 11:30:00,6.45,6.45,6.44,6.45,23100.0,3.9102,3.9102,3.9042,3.9102,23100.0
2011-06-17 11:35:00,6.45,6.45,6.41,6.42,339900.0,3.9102,3.9102,3.886,3.8921,339900.0
2011-06-17 11:40:00,6.42,6.43,6.41,6.42,67400.0,3.8921,3.8981,3.886,3.8921,67400.0
2011-06-17 11:45:00,6.41,6.43,6.41,6.43,58700.0,3.886,3.8981,3.886,3.8981,58700.0
2011-06-17 11:50:00,6.43,6.43,6.42,6.43,8000.0,3.8981,3.8981,3.8921,3.8981,8000.0
2011-06-17 11:55:00,6.43,6.43,6.42,6.43,6100.0,3.8981,3.8981,3.8921,3.8981,6100.0
2011-06-17 12:00:00,6.43,6.43,6.42,6.43,10400.0,3.8981,3.8981,3.8921,3.8981,10400.0
2011-06-17 12:05:00,6.42,6.43,6.41,6.41,106300.0,3.8921,3.8981,3.886,3.886,106300.0
2011-06-17 12:10:00,6.41,6.42,6.41,6.41,10700.0,3.886,3.8921,3.886,3.886,10700.0
2011-06-17 12:15:00,6.41,6.42,6.41,6.41,6600.0,3.886,3.8921,3.886,3.886,6600.0
2011-06-17 12:20:00,6.41,6.42,6.4,6.41,59000.0,3.886,3.8921,3.8799,3.886,59000.0
2011-06-17 12:25:00,6.41,6.41,6.4,6.41,27100.0,3.886,3.886,3.8799,3.886,27100.0
2011-06-17 12:30:00,6.41,6.41,6.4,6.41,27100.0,3.886,3.886,3.8799,3.886,27100.0
2011-06-17 12:35:00,6.4,6.43,6.4,6.42,111000.0,3.8799,3.8981,3.8799,3.8921,111000.0
2011-06-17 12:40:00,6.42,6.42,6.41,6.41,8500.0,3.8921,3.8921,3.886,3.886,8500.0
2011-06-17 12:45:00,6.42,6.43,6.39,6.41,485900.0,3.8921,3.8981,3.8739,3.886,485900.0
2011-06-17 12:50:00,6.42,6.42,6.39,6.39,299800.0,3.8921,3.8921,3.8739,3.8739,299800.0
2011-06-17 12:55:00,6.4,6.4,6.39,6.4,19200.0,3.8799,3.8799,3.8739,3.8799,19200.0
2011-06-17 13:00:00,6.4,6.41,6.39,6.4,150700.0,3.8799,3.886,3.8739,3.8799,150700.0
2011-06-17 13:05:00,6.39,6.39,6.38,6.39,51200.0,3.8739,3.8739,3.8678,3.8739,51200.0
2011-06-17 13:10:00,6.39,6.39,6.38,6.38,10900.0,3.8739,3.8739,3.8678,3.8678,10900.0
2011-06-17 13:15:00,6.38,6.39,6.37,6.37,25000.0,3.8678,3.8739,3.8617,3.8617,25000.0
2011-06-17 13:20:00,6.37,6.38,6.37,6.37,35400.0,3.8617,3.8678,3.8617,3.8617,35400.0
2011-06-17 13:25:00,6.37,6.38,6.37,6.38,31800.0,3.8617,3.8678,3.8617,3.8678,31800.0
2011-06-17 13:30:00,6.38,6.4,6.38,6.4,54100.0,3.8678,3.8799,3.8678,3.8799,54100.0
2011-06-17 13:35:00,6.39,6.4,6.39,6.4,2600.0,3.8739,3.8799,3.8739,3.8799,2600.0
2011-06-17 13:40:00,6.4,6.4,6.39,6.4,10700.0,3.8799,3.8799,3.8739,3.8799,10700.0
2011-06-17 13:45:00,6.4,6.4,6.39,6.4,21800.0,3.8799,3.8799,3.8739,3.8799,21800.0
2011-06-17 13:50:00,6.4,6.4,6.38,6.39,37000.0,3.8799,3.8799,3.8678,3.8739,37000.0
2011-06-17 13:55:00,6.39,6.39,6.38,6.39,21700.0,3.8739,3.8739,3.8678,3.8739,21700.0
2011-06-17 14:00:00,6.38,6.4,6.38,6.4,52100.0,3.8678,3.8799,3.8678,3.8799,52100.0
2011-06-17 14:05:00,6.4,6.4,6.39,6.4,27200.0,3.8799,3.8799,3.8739,3.8799,27200.0
2011-06-17 14:10:00,6.4,6.4,6.39,6.4,5800.0,3.8799,3.8799,3.8739,3.8799,5800.0
2011-06-17 14:15:00,6.4,6.42,6.39,6.42,103500.0,3.8799,3.8921,3.8739,3.8921,103500.0
2011-06-17 14:20:00,6.42,6.42,6.41,6.42,6200.0,3.8921,3.8921,3.886,3.8921,6200.0
2011-06-17 14:25:00,6.42,6.42,6.41,6.42,21900.0,3.8921,3.8921,3.886,3.8921,21900.0
2011-06-17 14:30:00,6.42,6.42,6.41,6.42,16500.0,3.8921,3.8921,3.886,3.8921,16500.0
2011-06-17 14:35:00,6.42,6.42,6.4,6.41,118700.0,3.8921,3.8921,3.8799,3.886,118700.0
2011-06-17 14:40:00,6.41,6.41,6.39,6.39,45600.0,3.886,3.886,3.8739,3.8739,45600.0
2011-06-17 14:45:00,6.39,6.4,6.38,6.39,66600.0,3.8739,3.8799,3.8678,3.8739,66600.0
2011-06-17 14:50:00,6.39,6.4,6.38,6.4,77700.0,3.8739,3.8799,3.8678,3.8799,77700.0
2011-06-17 14:55:00,6.4,6.4,6.39,6.4,9700.0,3.8799,3.8799,3.8739,3.8799,9700.0
2011-06-17 15:00:00,6.4,6.4,6.39,6.39,20900.0,3.8799,3.8799,3.8739,3.8739,20900.0
2011-06-17 15:05:00,6.4,6.4,6.39,6.4,27600.0,3.8799,3.8799,3.8739,3.8799,27600.0
2011-06-17 15:10:00,6.39,6.4,6.39,6.4,104200.0,3.8739,3.8799,3.8739,3.8799,104200.0
2011-06-17 15:15:00,6.4,6.4,6.35,6.37,187000.0,3.8799,3.8799,3.8496,3.8617,187000.0
2011-06-17 15:20:00,6.37,6.39,6.37,6.39,96100.0,3.8617,3.8739,3.8617,3.8739,96100.0
2011-06-17 15:25:00,6.39,6.4,6.38,6.39,66100.0,3.8739,3.8799,3.8678,3.8739,66100.0
2011-06-17 15:30:00,6.39,6.39,6.38,6.39,28500.0,3.8739,3.8739,3.8678,3.8739,28500.0
2011-06-17 15:35:00,6.39,6.41,6.38,6.41,93100.0,3.8739,3.886,3.8678,3.886,93100.0
2011-06-17 15:40:00,6.41,6.41,6.4,6.41,58800.0,3.886,3.886,3.8799,3.886,58800.0
2011-06-17 15:45:00,6.41,6.42,6.41,6.41,113800.0,3.886,3.8921,3.886,3.886,113800.0
2011-06-17 15:50:00,6.42,6.42,6.41,6.42,140500.0,3.8921,3.8921,3.886,3.8921,140500.0
2011-06-17 15:55:00,6.42,6.42,6.4,6.41,459500.0,3.8921,3.8921,3.8799,3.886,459500.0
2011-06-20 09:30:00,6.37,6.4,6.37,6.4,71800.0,3.8617,3.8799,3.8617,3.8799,71800.0
2011-06-20 09:35:00,6.39,6.39,6.33,6.34,188600.0,3.8739,3.8739,3.8375,3.8436,188600.0
2011-06-20 09:40:00,6.34,6.36,6.34,6.35,79500.0,3.8436,3.8557,3.8436,3.8496,79500.0
2011-06-20 09:45:00,6.35,6.36,6.33,6.34,190500.0,3.8496,3.8557,3.8375,3.8436,190500.0
2011-06-20 09:50:00,6.33,6.36,6.33,6.35,122900.0,3.8375,3.8557,3.8375,3.8496,122900.0
2011-06-20 09:55:00,6.34,6.35,6.33,6.34,118700.0,3.8436,3.8496,3.8375,3.8436,118700.0
2011-06-20 10:00:00,6.35,6.36,6.33,6.33,601000.0,3.8496,3.8557,3.8375,3.8375,601000.0
2011-06-20 10:05:00,6.33,6.34,6.33,6.33,29500.0,3.8375,3.8436,3.8375,3.8375,29500.0
2011-06-20 10:10:00,6.33,6.34,6.31,6.31,101000.0,3.8375,3.8436,3.8254,3.8254,101000.0
2011-06-20 10:15:00,6.31,6.31,6.29,6.3,413600.0,3.8254,3.8254,3.8132,3.8193,413600.0
2011-06-20 10:20:00,6.3,6.31,6.29,6.29,126500.0,3.8193,3.8254,3.8132,3.8132,126500.0
2011-06-20 10:25:00,6.29,6.33,6.28,6.33,188100.0,3.8132,3.8375,3.8072,3.8375,188100.0
2011-06-20 10:30:00,6.33,6.35,6.32,6.35,101700.0,3.8375,3.8496,3.8314,3.8496,101700.0
2011-06-20 10:35:00,6.34,6.35,6.34,6.35,21300.0,3.8436,3.8496,3.8436,3.8496,21300.0
2011-06-20 10:40:00,6.35,6.38,6.35,6.36,106900.0,3.8496,3.8678,3.8496,3.8557,106900.0
2011-06-20 10:45:00,6.36,6.37,6.36,6.36,48200.0,3.8557,3.8617,3.8557,3.8557,48200.0
2011-06-20 10:50:00,6.35,6.36,6.33,6.35,118700.0,3.8496,3.8557,3.8375,3.8496,118700.0
2011-06-20 10:55:00,6.35,6.35,6.34,6.34,76400.0,3.8496,3.8496,3.8436,3.8436,76400.0
2011-06-20 11:00:00,6.35,6.35,6.34,6.35,15200.0,3.8496,3.8496,3.8436,3.8496,15200.0
2011-06-20 11:05:00,6.34,6.35,6.34,6.35,20200.0,3.8436,3.8496,3.8436,3.8496,20200.0
2011-06-20 11:10:00,6.34,6.35,6.34,6.34,10000.0,3.8436,3.8496,3.8436,3.8436,10000.0
2011-06-20 11:15:00,6.34,6.35,6.34,6.35,15800.0,3.8436,3.8496,3.8436,3.8496,15800.0
2011-06-20 11:20:00,6.35,6.37,6.34,6.37,59200.0,3.8496,3.8617,3.8436,3.8617,59200.0
2011-06-20 11:25:00,6.37,6.38,6.37,6.37,27100.0,3.8617,3.8678,3.8617,3.8617,27100.0
2011-06-20 11:30:00,6.38,6.39,6.37,6.38,97300.0,3.8678,3.8739,3.8617,3.8678,97300.0
2011-06-20 11:35:00,6.37,6.38,6.34,6.35,644700.0,3.8617,3.8678,3.8436,3.8496,644700.0
2011-06-20 11:40:00,6.35,6.36,6.35,6.36,46600.0,3.8496,3.8557,3.8496,3.8557,46600.0
2011-06-20 11:45:00,6.36,6.36,6.34,6.34,167900.0,3.8557,3.8557,3.8436,3.8436,167900.0
2011-06-20 11:50:00,6.34,6.35,6.33,6.34,129100.0,3.8436,3.8496,3.8375,3.8436,129100.0
2011-06-20 11:55:00,6.34,6.35,6.34,6.34,10700.0,3.8436,3.8496,3.8436,3.8436,10700.0
2011-06-20 12:00:00,6.34,6.35,6.34,6.35,46500.0,3.8436,3.8496,3.8436,3.8496,46500.0
2011-06-20 12:05:00,6.34,6.35,6.34,6.34,13500.0,3.8436,3.8496,3.8436,3.8436,13500.0
2011-06-20 12:10:00,6.34,6.35,6.34,6.34,6800.0,3.8436,3.8496,3.8436,3.8436,6800.0
2011-06-20 12:15:00,6.34,6.35,6.34,6.34,44400.0,3.8436,3.8496,3.8436,3.8436,44400.0
2011-06-20 12:20:00,6.34,6.35,6.34,6.35,8500.0,3.8436,3.8496,3.8436,3.8496,8500.0
2011-06-20 12:25:00,6.35,6.36,6.34,6.36,59500.0,3.8496,3.8557,3.8436,3.8557,59500.0
2011-06-20 12:30:00,6.36,6.36,6.35,6.36,47600.0,3.8557,3.8557,3.8496,3.8557,47600.0
2011-06-20 12:35:00,6.35,6.36,6.35,6.36,11300.0,3.8496,3.8557,3.8496,3.8557,11300.0
2011-06-20 12:40:00,6.36,6.36,6.35,6.35,7600.0,3.8557,3.8557,3.8496,3.8496,7600.0
2011-06-20 12:45:00,6.35,6.38,6.35,6.37,406100.0,3.8496,3.8678,3.8496,3.8617,406100.0
2011-06-20 12:50:00,6.37,6.37,6.35,6.35,165700.0,3.8617,3.8617,3.8496,3.8496,165700.0
2011-06-20 12:55:00,6.35,6.35,6.32,6.33,222500.0,3.8496,3.8496,3.8314,3.8375,222500.0
2011-06-20 13:00:00,6.33,6.34,6.33,6.33,29300.0,3.8375,3.8436,3.8375,3.8375,29300.0
2011-06-20 13:05:00,6.33,6.34,6.32,6.33,181200.0,3.8375,3.8436,3.8314,3.8375,181200.0
2011-06-20 13:10:00,6.34,6.35,6.32,6.32,241500.0,3.8436,3.8496,3.8314,3.8314,241500.0
2011-06-20 13:15:00,6.32,6.33,6.32,6.33,13700.0,3.8314,3.8375,3.8314,3.8375,13700.0
2011-06-20 13:20:00,6.33,6.34,6.32,6.33,65900.0,3.8375,3.8436,3.8314,3.8375,65900.0
2011-06-20 13:25:00,6.34,6.34,6.33,6.33,9400.0,3.8436,3.8436,3.8375,3.8375,9400.0
2011-06-20 13:30:00,6.33,6.34,6.33,6.34,29100.0,3.8375,3.8436,3.8375,3.8436,29100.0
2011-06-20 13:35:00,6.34,6.34,6.33,6.33,7000.0,3.8436,3.8436,3.8375,3.8375,7000.0
2011-06-20 13:40:00,6.33,6.34,6.33,6.33,14700.0,3.8375,3.8436,3.8375,3.8375,14700.0
2011-06-20 13:45:00,6.33,6.33,6.31,6.32,151800.0,3.8375,3.8375,3.8254,3.8314,151800.0
2011-06-20 13:50:00,6.33,6.33,6.31,6.33,80900.0,3.8375,3.8375,3.8254,3.8375,80900.0
2011-06-20 13:55:00,6.33,6.35,6.32,6.33,416600.0,3.8375,3.8496,3.8314,3.8375,416600.0
2011-06-20 14:00:00,6.34,6.34,6.33,6.34,41700.0,3.8436,3.8436,3.8375,3.8436,41700.0
2011-06-20 14:05:00,6.34,6.35,6.33,6.34,45200.0,3.8436,3.8496,3.8375,3.8436,45200.0
2011-06-20 14:10:00,6.35,6.35,6.34,6.34,23000.0,3.8496,3.8496,3.8436,3.8436,23000.0
2011-06-20 14:15:00,6.35,6.36,6.34,6.35,33500.0,3.8496,3.8557,3.8436,3.8496,33500.0
2011-06-20 14:20:00,6.36,6.36,6.33,6.33,91500.0,3.8557,3.8557,3.8375,3.8375,91500.0
2011-06-20 14:25:00,6.33,6.34,6.33,6.34,16300.0,3.8375,3.8436,3.8375,3.8436,16300.0
2011-06-20 14:30:00,6.33,6.35,6.33,6.35,112600.0,3.8375,3.8496,3.8375,3.8496,112600.0
2011-06-20 14:35:00,6.35,6.36,6.35,6.35,85800.0,3.8496,3.8557,3.8496,3.8496,85800.0
2011-06-20 14:40:00,6.35,6.36,6.35,6.36,47900.0,3.8496,3.8557,3.8496,3.8557,47900.0
2011-06-20 14:45:00,6.36,6.36,6.35,6.35,17600.0,3.8557,3.8557,3.8496,3.8496,17600.0
2011-06-20 14:50:00,6.36,6.36,6.33,6.34,123300.0,3.8557,3.8557,3.8375,3.8436,123300.0
2011-06-20 14:55:00,6.34,6.34,6.33,6.34,12900.0,3.8436,3.8436,3.8375,3.8436,12900.0
2011-06-20 15:00:00,6.34,6.34,6.33,6.33,19700.0,3.8436,3.8436,3.8375,3.8375,19700.0
2011-06-20 15:05:00,6.34,6.34,6.33,6.34,17900.0,3.8436,3.8436,3.8375,3.8436,17900.0
2011-06-20 15:10:00,6.34,6.34,6.33,6.33,24100.0,3.8436,3.8436,3.8375,3.8375,24100.0
2011-06-20 15:15:00,6.34,6.34,6.33,6.33,21600.0,3.8436,3.8436,3.8375,3.8375,21600.0
2011-06-20 15:20:00,6.33,6.34,6.32,6.32,68500.0,3.8375,3.8436,3.8314,3.8314,68500.0
2011-06-20 15:25:00,6.33,6.33,6.32,6.32,33600.0,3.8375,3.8375,3.8314,3.8314,33600.0
2011-06-20 15:30:00,6.32,6.35,6.32,6.35,98200.0,3.8314,3.8496,3.8314,3.8496,98200.0
2011-06-20 15:35:00,6.35,6.36,6.33,6.34,253400.0,3.8496,3.8557,3.8375,3.8436,253400.0
2011-06-20 15:40:00,6.34,6.34,6.33,6.33,13400.0,3.8436,3.8436,3.8375,3.8375,13400.0
2011-06-20 15:45:00,6.34,6.36,6.32,6.33,364200.0,3.8436,3.8557,3.8314,3.8375,364200.0
2011-06-20 15:50:00,6.33,6.34,6.32,6.33,174900.0,3.8375,3.8436,3.8314,3.8375,174900.0
2011-06-20 15:55:00,6.33,6.34,6.31,6.32,786400.0,3.8375,3.8436,3.8254,3.8314,786400.0
2011-06-21 09:30:00,6.35,6.38,6.34,6.35,477200.0,3.8496,3.8678,3.8436,3.8496,477200.0
2011-06-21 09:35:00,6.34,6.36,6.33,6.34,126600.0,3.8436,3.8557,3.8375,3.8436,126600.0
2011-06-21 09:40:00,6.35,6.35,6.32,6.33,190800.0,3.8496,3.8496,3.8314,3.8375,190800.0
2011-06-21 09:45:00,6.33,6.33,6.28,6.32,219100.0,3.8375,3.8375,3.8072,3.8314,219100.0
2011-06-21 09:50:00,6.32,6.33,6.3,6.33,103700.0,3.8314,3.8375,3.8193,3.8375,103700.0
2011-06-21 09:55:00,6.33,6.34,6.32,6.33,66300.0,3.8375,3.8436,3.8314,3.8375,66300.0
2011-06-21 10:00:00,6.33,6.35,6.33,6.33,128500.0,3.8375,3.8496,3.8375,3.8375,128500.0
2011-06-21 10:05:00,6.33,6.35,6.33,6.35,47800.0,3.8375,3.8496,3.8375,3.8496,47800.0
2011-06-21 10:10:00,6.35,6.35,6.34,6.35,21400.0,3.8496,3.8496,3.8436,3.8496,21400.0
2011-06-21 10:15:00,6.35,6.36,6.33,6.35,172100.0,3.8496,3.8557,3.8375,3.8496,172100.0
2011-06-21 10:20:00,6.34,6.36,6.33,6.36,208600.0,3.8436,3.8557,3.8375,3.8557,208600.0
2011-06-21 10:25:00,6.36,6.38,6.35,6.38,103400.0,3.8557,3.8678,3.8496,3.8678,103400.0
2011-06-21 10:30:00,6.38,6.39,6.35,6.36,1196400.0,3.8678,3.8739,3.8496,3.8557,1196400.0
2011-06-21 10:35:00,6.36,6.37,6.35,6.36,580600.0,3.8557,3.8617,3.8496,3.8557,580600.0
2011-06-21 10:40:00,6.37,6.37,6.36,6.37,58300.0,3.8617,3.8617,3.8557,3.8617,58300.0
2011-06-21 10:45:00,6.37,6.37,6.36,6.37,40800.0,3.8617,3.8617,3.8557,3.8617,40800.0
2011-06-21 10:50:00,6.36,6.37,6.35,6.35,63800.0,3.8557,3.8617,3.8496,3.8496,63800.0
2011-06-21 10:55:00,6.36,6.36,6.35,6.36,53400.0,3.8557,3.8557,3.8496,3.8557,53400.0
2011-06-21 11:00:00,6.36,6.38,6.36,6.38,111900.0,3.8557,3.8678,3.8557,3.8678,111900.0
2011-06-21 11:05:00,6.38,6.39,6.37,6.39,79000.0,3.8678,3.8739,3.8617,3.8739,79000.0
2011-06-21 11:10:00,6.39,6.39,6.38,6.39,27100.0,3.8739,3.8739,3.8678,3.8739,27100.0
2011-06-21 11:15:00,6.38,6.4,6.38,6.4,138800.0,3.8678,3.8799,3.8678,3.8799,138800.0
2011-06-21 11:20:00,6.4,6.4,6.38,6.39,516300.0,3.8799,3.8799,3.8678,3.8739,516300.0
2011-06-21 11:25:00,6.39,6.39,6.38,6.39,20200.0,3.8739,3.8739,3.8678,3.8739,20200.0
2011-06-21 11:30:00,6.39,6.39,6.38,6.39,24000.0,3.8739,3.8739,3.8678,3.8739,24000.0
2011-06-21 11:35:00,6.39,6.39,6.38,6.39,9500.0,3.8739,3.8739,3.8678,3.8739,9500.0
2011-06-21 11:40:00,6.39,6.39,6.38,6.39,178200.0,3.8739,3.8739,3.8678,3.8739,178200.0
2011-06-21 11:45:00,6.38,6.4,6.37,6.38,476100.0,3.8678,3.8799,3.8617,3.8678,476100.0
2011-06-21 11:50:00,6.39,6.39,6.38,6.38,24200.0,3.8739,3.8739,3.8678,3.8678,24200.0
2011-06-21 11:55:00,6.38,6.39,6.38,6.39,14200.0,3.8678,3.8739,3.8678,3.8739,14200.0
2011-06-21 12:00:00,6.38,6.39,6.38,6.38,72300.0,3.8678,3.8739,3.8678,3.8678,72300.0
2011-06-21 12:05:00,6.38,6.39,6.38,6.38,24000.0,3.8678,3.8739,3.8678,3.8678,24000.0
2011-06-21 12:10:00,6.39,6.39,6.38,6.39,8900.0,3.8739,3.8739,3.8678,3.8739,8900.0
2011-06-21 12:15:00,6.38,6.39,6.38,6.38,102500.0,3.8678,3.8739,3.8678,3.8678,102500.0
2011-06-21 12:20:00,6.37,6.38,6.36,6.36,69600.0,3.8617,3.8678,3.8557,3.8557,69600.0
2011-06-21 12:25:00,6.36,6.36,6.35,6.35,54600.0,3.8557,3.8557,3.8496,3.8496,54600.0
2011-06-21 12:30:00,6.35,6.36,6.35,6.35,18100.0,3.8496,3.8557,3.8496,3.8496,18100.0
2011-06-21 12:35:00,6.36,6.36,6.35,6.36,24200.0,3.8557,3.8557,3.8496,3.8557,24200.0
2011-06-21 12:40:00,6.35,6.36,6.34,6.34,162400.0,3.8496,3.8557,3.8436,3.8436,162400.0
2011-06-21 12:45:00,6.34,6.35,6.34,6.34,81600.0,3.8436,3.8496,3.8436,3.8436,81600.0
2011-06-21 12:50:00,6.34,6.36,6.32,6.35,266700.0,3.8436,3.8557,3.8314,3.8496,266700.0
2011-06-21 12:55:00,6.35,6.36,6.34,6.35,52600.0,3.8496,3.8557,3.8436,3.8496,52600.0
2011-06-21 13:00:00,6.34,6.36,6.34,6.35,96600.0,3.8436,3.8557,3.8436,3.8496,96600.0
2011-06-21 13:05:00,6.36,6.36,6.35,6.36,45900.0,3.8557,3.8557,3.8496,3.8557,45900.0
2011-06-21 13:10:00,6.36,6.36,6.35,6.36,67600.0,3.8557,3.8557,3.8496,3.8557,67600.0
2011-06-21 13:15:00,6.36,6.36,6.34,6.34,90300.0,3.8557,3.8557,3.8436,3.8436,90300.0
2011-06-21 13:20:00,6.35,6.35,6.34,6.35,12200.0,3.8496,3.8496,3.8436,3.8496,12200.0
2011-06-21 13:25:00,6.34,6.35,6.33,6.33,66800.0,3.8436,3.8496,3.8375,3.8375,66800.0
2011-06-21 13:30:00,6.33,6.35,6.33,6.33,104300.0,3.8375,3.8496,3.8375,3.8375,104300.0
2011-06-21 13:35:00,6.33,6.34,6.33,6.33,26500.0,3.8375,3.8436,3.8375,3.8375,26500.0
2011-06-21 13:40:00,6.33,6.34,6.31,6.31,125800.0,3.8375,3.8436,3.8254,3.8254,125800.0
2011-06-21 13:45:00,6.31,6.32,6.31,6.31,28100.0,3.8254,3.8314,3.8254,3.8254,28100.0
2011-06-21 13:50:00,6.31,6.34,6.31,6.33,238100.0,3.8254,3.8436,3.8254,3.8375,238100.0
2011-06-21 13:55:00,6.33,6.34,6.33,6.33,34400.0,3.8375,3.8436,3.8375,3.8375,34400.0
2011-06-21 14:00:00,6.34,6.34,6.33,6.34,17800.0,3.8436,3.8436,3.8375,3.8436,17800.0
2011-06-21 14:05:00,6.33,6.35,6.33,6.35,54300.0,3.8375,3.8496,3.8375,3.8496,54300.0
2011-06-21 14:10:00,6.35,6.36,6.35,6.35,51000.0,3.8496,3.8557,3.8496,3.8496,51000.0
2011-06-21 14:15:00,6.36,6.36,6.35,6.36,22100.0,3.8557,3.8557,3.8496,3.8557,22100.0
2011-06-21 14:20:00,6.36,6.36,6.35,6.36,17100.0,3.8557,3.8557,3.8496,3.8557,17100.0
2011-06-21 14:25:00,6.36,6.36,6.35,6.36,30000.0,3.8557,3.8557,3.8496,3.8557,30000.0
2011-06-21 14:30:00,6.36,6.36,6.35,6.36,32900.0,3.8557,3.8557,3.8496,3.8557,32900.0
2011-06-21 14:35:00,6.36,6.37,6.35,6.37,87400.0,3.8557,3.8617,3.8496,3.8617,87400.0
2011-06-21 14:40:00,6.37,6.37,6.36,6.37,31100.0,3.8617,3.8617,3.8557,3.8617,31100.0
2011-06-21 14:45:00,6.37,6.37,6.36,6.37,45000.0,3.8617,3.8617,3.8557,3.8617,45000.0
2011-06-21 14:50:00,6.37,6.37,6.36,6.37,44200.0,3.8617,3.8617,3.8557,3.8617,44200.0
2011-06-21 14:55:00,6.37,6.37,6.36,6.37,62900.0,3.8617,3.8617,3.8557,3.8617,62900.0
2011-06-21 15:00:00,6.37,6.37,6.36,6.37,51300.0,3.8617,3.8617,3.8557,3.8617,51300.0
2011-06-21 15:05:00,6.37,6.37,6.36,6.37,54300.0,3.8617,3.8617,3.8557,3.8617,54300.0
2011-06-21 15:10:00,6.37,6.38,6.36,6.37,130400.0,3.8617,3.8678,3.8557,3.8617,130400.0
2011-06-21 15:15:00,6.37,6.38,6.37,6.38,37700.0,3.8617,3.8678,3.8617,3.8678,37700.0
2011-06-21 15:20:00,6.38,6.38,6.37,6.38,49600.0,3.8678,3.8678,3.8617,3.8678,49600.0
2011-06-21 15:25:00,6.38,6.38,6.37,6.38,80000.0,3.8678,3.8678,3.8617,3.8678,80000.0
2011-06-21 15:30:00,6.38,6.38,6.35,6.38,775700.0,3.8678,3.8678,3.8496,3.8678,775700.0
2011-06-21 15:35:00,6.38,6.38,6.36,6.37,302400.0,3.8678,3.8678,3.8557,3.8617,302400.0
2011-06-21 15:40:00,6.37,6.37,6.36,6.37,117000.0,3.8617,3.8617,3.8557,3.8617,117000.0
2011-06-21 15:45:00,6.37,6.39,6.36,6.39,291400.0,3.8617,3.8739,3.8557,3.8739,291400.0
2011-06-21 15:50:00,6.39,6.4,6.39,6.4,219700.0,3.8739,3.8799,3.8739,3.8799,219700.0
2011-06-21 15:55:00,6.4,6.4,6.39,6.4,697900.0,3.8799,3.8799,3.8739,3.8799,697900.0
2011-06-22 09:30:00,6.36,6.39,6.35,6.39,61100.0,3.8557,3.8739,3.8496,3.8739,61100.0
2011-06-22 09:35:00,6.38,6.38,6.35,6.36,48600.0,3.8678,3.8678,3.8496,3.8557,48600.0
2011-06-22 09:40:00,6.37,6.39,6.36,6.37,82400.0,3.8617,3.8739,3.8557,3.8617,82400.0
2011-06-22 09:45:00,6.37,6.41,6.37,6.39,245700.0,3.8617,3.886,3.8617,3.8739,245700.0
2011-06-22 09:50:00,6.39,6.39,6.38,6.38,27000.0,3.8739,3.8739,3.8678,3.8678,27000.0
2011-06-22 09:55:00,6.39,6.4,6.38,6.39,37500.0,3.8739,3.8799,3.8678,3.8739,37500.0
2011-06-22 10:00:00,6.4,6.42,6.39,6.42,389100.0,3.8799,3.8921,3.8739,3.8921,389100.0
2011-06-22 10:05:00,6.42,6.43,6.41,6.43,31000.0,3.8921,3.8981,3.886,3.8981,31000.0
2011-06-22 10:10:00,6.43,6.43,6.41,6.41,151000.0,3.8981,3.8981,3.886,3.886,151000.0
2011-06-22 10:15:00,6.41,6.42,6.39,6.4,253400.0,3.886,3.8921,3.8739,3.8799,253400.0
2011-06-22 10:20:00,6.39,6.4,6.39,6.39,24800.0,3.8739,3.8799,3.8739,3.8739,24800.0
2011-06-22 10:25:00,6.39,6.4,6.39,6.39,24600.0,3.8739,3.8799,3.8739,3.8739,24600.0
2011-06-22 10:30:00,6.4,6.4,6.39,6.39,19400.0,3.8799,3.8799,3.8739,3.8739,19400.0
2011-06-22 10:35:00,6.39,6.4,6.39,6.4,21500.0,3.8739,3.8799,3.8739,3.8799,21500.0
2011-06-22 10:40:00,6.39,6.4,6.39,6.39,36400.0,3.8739,3.8799,3.8739,3.8739,36400.0
2011-06-22 10:45:00,6.4,6.4,6.39,6.4,13500.0,3.8799,3.8799,3.8739,3.8799,13500.0
2011-06-22 10:50:00,6.39,6.4,6.38,6.39,59900.0,3.8739,3.8799,3.8678,3.8739,59900.0
2011-06-22 10:55:00,6.39,6.4,6.38,6.4,108900.0,3.8739,3.8799,3.8678,3.8799,108900.0
2011-06-22 11:00:00,6.4,6.4,6.39,6.4,15300.0,3.8799,3.8799,3.8739,3.8799,15300.0
2011-06-22 11:05:00,6.39,6.4,6.38,6.38,98800.0,3.8739,3.8799,3.8678,3.8678,98800.0
2011-06-22 11:10:00,6.37,6.38,6.37,6.37,16600.0,3.8617,3.8678,3.8617,3.8617,16600.0
2011-06-22 11:15:00,6.38,6.39,6.38,6.39,41800.0,3.8678,3.8739,3.8678,3.8739,41800.0
2011-06-22 11:20:00,6.39,6.41,6.38,6.41,111100.0,3.8739,3.886,3.8678,3.886,111100.0
2011-06-22 11:25:00,6.41,6.41,6.39,6.4,84800.0,3.886,3.886,3.8739,3.8799,84800.0
2011-06-22 11:30:00,6.4,6.4,6.39,6.4,6700.0,3.8799,3.8799,3.8739,3.8799,6700.0
2011-06-22 11:35:00,6.4,6.4,6.39,6.4,11400.0,3.8799,3.8799,3.8739,3.8799,11400.0
2011-06-22 11:40:00,6.39,6.4,6.38,6.38,27700.0,3.8739,3.8799,3.8678,3.8678,27700.0
2011-06-22 11:45:00,6.38,6.38,6.37,6.38,29600.0,3.8678,3.8678,3.8617,3.8678,29600.0
2011-06-22 11:50:00,6.37,6.38,6.37,6.37,14300.0,3.8617,3.8678,3.8617,3.8617,14300.0
2011-06-22 11:55:00,6.37,6.39,6.36,6.36,308500.0,3.8617,3.8739,3.8557,3.8557,308500.0
2011-06-22 12:00:00,6.37,6.37,6.36,6.36,20400.0,3.8617,3.8617,3.8557,3.8557,20400.0
2011-06-22 12:05:00,6.37,6.37,6.36,6.37,6600.0,3.8617,3.8617,3.8557,3.8617,6600.0
2011-06-22 12:10:00,6.37,6.37,6.36,6.37,13400.0,3.8617,3.8617,3.8557,3.8617,13400.0
2011-06-22 12:15:00,6.37,6.37,6.36,6.37,80000.0,3.8617,3.8617,3.8557,3.8617,80000.0
2011-06-22 12:20:00,6.36,6.37,6.36,6.36,100200.0,3.8557,3.8617,3.8557,3.8557,100200.0
2011-06-22 12:25:00,6.36,6.37,6.35,6.35,56300.0,3.8557,3.8617,3.8496,3.8496,56300.0
2011-06-22 12:30:00,6.35,6.36,6.34,6.34,63800.0,3.8496,3.8557,3.8436,3.8436,63800.0
2011-06-22 12:35:00,6.35,6.37,6.34,6.37,104700.0,3.8496,3.8617,3.8436,3.8617,104700.0
2011-06-22 12:40:00,6.36,6.38,6.36,6.37,36600.0,3.8557,3.8678,3.8557,3.8617,36600.0
2011-06-22 12:45:00,6.38,6.38,6.37,6.37,103000.0,3.8678,3.8678,3.8617,3.8617,103000.0
2011-06-22 12:50:00,6.37,6.38,6.37,6.37,93900.0,3.8617,3.8678,3.8617,3.8617,93900.0
2011-06-22 12:55:00,6.37,6.38,6.37,6.37,34100.0,3.8617,3.8678,3.8617,3.8617,34100.0
2011-06-22 13:00:00,6.38,6.38,6.37,6.37,13000.0,3.8678,3.8678,3.8617,3.8617,13000.0
2011-06-22 13:05:00,6.37,6.38,6.37,6.38,10200.0,3.8617,3.8678,3.8617,3.8678,10200.0
2011-06-22 13:10:00,6.37,6.38,6.36,6.37,76900.0,3.8617,3.8678,3.8557,3.8617,76900.0
2011-06-22 13:15:00,6.36,6.37,6.36,6.36,5100.0,3.8557,3.8617,3.8557,3.8557,5100.0
2011-06-22 13:20:00,6.37,6.37,6.36,6.36,3800.0,3.8617,3.8617,3.8557,3.8557,3800.0
2011-06-22 13:25:00,6.36,6.37,6.36,6.37,31800.0,3.8557,3.8617,3.8557,3.8617,31800.0
2011-06-22 13:30:00,6.37,6.37,6.36,6.37,19500.0,3.8617,3.8617,3.8557,3.8617,19500.0
2011-06-22 13:35:00,6.36,6.37,6.36,6.37,7500.0,3.8557,3.8617,3.8557,3.8617,7500.0
2011-06-22 13:40:00,6.37,6.37,6.36,6.37,5400.0,3.8617,3.8617,3.8557,3.8617,5400.0
2011-06-22 13:45:00,6.37,6.37,6.36,6.37,21600.0,3.8617,3.8617,3.8557,3.8617,21600.0
2011-06-22 13:50:00,6.37,6.37,6.36,6.37,18300.0,3.8617,3.8617,3.8557,3.8617,18300.0
2011-06-22 13:55:00,6.36,6.37,6.36,6.37,29700.0,3.8557,3.8617,3.8557,3.8617,29700.0
2011-06-22 14:00:00,6.37,6.37,6.35,6.36,174700.0,3.8617,3.8617,3.8496,3.8557,174700.0
2011-06-22 14:05:00,6.35,6.37,6.34,6.37,109900.0,3.8496,3.8617,3.8436,3.8617,109900.0
2011-06-22 14:10:00,6.36,6.37,6.36,6.37,43200.0,3.8557,3.8617,3.8557,3.8617,43200.0
2011-06-22 14:15:00,6.37,6.37,6.36,6.36,9700.0,3.8617,3.8617,3.8557,3.8557,9700.0
2011-06-22 14:20:00,6.37,6.38,6.36,6.38,64800.0,3.8617,3.8678,3.8557,3.8678,64800.0
2011-06-22 14:25:00,6.38,6.38,6.36,6.37,56900.0,3.8678,3.8678,3.8557,3.8617,56900.0
2011-06-22 14:30:00,6.37,6.37,6.36,6.37,35800.0,3.8617,3.8617,3.8557,3.8617,35800.0
2011-06-22 14:35:00,6.36,6.37,6.33,6.33,105700.0,3.8557,3.8617,3.8375,3.8375,105700.0
2011-06-22 14:40:00,6.34,6.34,6.33,6.33,73800.0,3.8436,3.8436,3.8375,3.8375,73800.0
2011-06-22 14:45:00,6.33,6.34,6.33,6.33,54100.0,3.8375,3.8436,3.8375,3.8375,54100.0
2011-06-22 14:50:00,6.34,6.35,6.32,6.32,99500.0,3.8436,3.8496,3.8314,3.8314,99500.0
2011-06-22 14:55:00,6.32,6.33,6.32,6.32,30800.0,3.8314,3.8375,3.8314,3.8314,30800.0
2011-06-22 15:00:00,6.33,6.33,6.32,6.33,86400.0,3.8375,3.8375,3.8314,3.8375,86400.0
2011-06-22 15:05:00,6.32,6.33,6.32,6.32,24400.0,3.8314,3.8375,3.8314,3.8314,24400.0
2011-06-22 15:10:00,6.33,6.33,6.32,6.33,74400.0,3.8375,3.8375,3.8314,3.8375,74400.0
2011-06-22 15:15:00,6.33,6.33,6.32,6.33,20200.0,3.8375,3.8375,3.8314,3.8375,20200.0
2011-06-22 15:20:00,6.33,6.34,6.33,6.33,130500.0,3.8375,3.8436,3.8375,3.8375,130500.0
2011-06-22 15:25:00,6.33,6.34,6.32,6.32,90800.0,3.8375,3.8436,3.8314,3.8314,90800.0
2011-06-22 15:30:00,6.32,6.33,6.32,6.32,35100.0,3.8314,3.8375,3.8314,3.8314,35100.0
2011-06-22 15:35:00,6.32,6.33,6.3,6.3,293600.0,3.8314,3.8375,3.8193,3.8193,293600.0
2011-06-22 15:40:00,6.3,6.31,6.3,6.3,125300.0,3.8193,3.8254,3.8193,3.8193,125300.0
2011-06-22 15:45:00,6.3,6.31,6.3,6.3,73800.0,3.8193,3.8254,3.8193,3.8193,73800.0
2011-06-22 15:50:00,6.31,6.31,6.3,6.31,288100.0,3.8254,3.8254,3.8193,3.8254,288100.0
2011-06-22 15:55:00,6.31,6.31,6.3,6.3,455400.0,3.8254,3.8254,3.8193,3.8193,455400.0
2011-06-23 09:30:00,6.22,6.23,6.2,6.2,158200.0,3.7708,3.7769,3.7587,3.7587,158200.0
2011-06-23 09:35:00,6.21,6.23,6.2,6.21,186600.0,3.7647,3.7769,3.7587,3.7647,186600.0
2011-06-23 09:40:00,6.2,6.21,6.17,6.17,236200.0,3.7587,3.7647,3.7405,3.7405,236200.0
2011-06-23 09:45:00,6.18,6.21,6.17,6.2,388800.0,3.7466,3.7647,3.7405,3.7587,388800.0
2011-06-23 09:50:00,6.21,6.21,6.16,6.17,337000.0,3.7647,3.7647,3.7344,3.7405,337000.0
2011-06-23 09:55:00,6.17,6.2,6.16,6.2,84500.0,3.7405,3.7587,3.7344,3.7587,84500.0
2011-06-23 10:00:00,6.2,6.21,6.19,6.2,91500.0,3.7587,3.7647,3.7526,3.7587,91500.0
2011-06-23 10:05:00,6.2,6.22,6.2,6.21,90600.0,3.7587,3.7708,3.7587,3.7647,90600.0
2011-06-23 10:10:00,6.21,6.22,6.21,6.22,36200.0,3.7647,3.7708,3.7647,3.7708,36200.0
2011-06-23 10:15:00,6.22,6.22,6.19,6.2,125000.0,3.7708,3.7708,3.7526,3.7587,125000.0
2011-06-23 10:20:00,6.19,6.2,6.16,6.17,300200.0,3.7526,3.7587,3.7344,3.7405,300200.0
2011-06-23 10:25:00,6.17,6.19,6.16,6.19,883300.0,3.7405,3.7526,3.7344,3.7526,883300.0
2011-06-23 10:30:00,6.19,6.2,6.18,6.2,75600.0,3.7526,3.7587,3.7466,3.7587,75600.0
2011-06-23 10:35:00,6.19,6.22,6.19,6.21,639800.0,3.7526,3.7708,3.7526,3.7647,639800.0
2011-06-23 10:40:00,6.21,6.21,6.19,6.19,110100.0,3.7647,3.7647,3.7526,3.7526,110100.0
2011-06-23 10:45:00,6.2,6.2,6.18,6.2,136500.0,3.7587,3.7587,3.7466,3.7587,136500.0
2011-06-23 10:50:00,6.2,6.2,6.18,6.2,132800.0,3.7587,3.7587,3.7466,3.7587,132800.0
2011-06-23 10:55:00,6.2,6.2,6.19,6.2,10100.0,3.7587,3.7587,3.7526,3.7587,10100.0
2011-06-23 11:00:00,6.2,6.2,6.19,6.2,82600.0,3.7587,3.7587,3.7526,3.7587,82600.0
2011-06-23 11:05:00,6.2,6.22,6.19,6.21,431200.0,3.7587,3.7708,3.7526,3.7647,431200.0
2011-06-23 11:10:00,6.21,6.22,6.19,6.19,397200.0,3.7647,3.7708,3.7526,3.7526,397200.0
2011-06-23 11:15:00,6.2,6.2,6.19,6.19,87700.0,3.7587,3.7587,3.7526,3.7526,87700.0
2011-06-23 11:20:00,6.2,6.2,6.19,6.19,15200.0,3.7587,3.7587,3.7526,3.7526,15200.0
2011-06-23 11:25:00,6.19,6.2,6.19,6.19,31300.0,3.7526,3.7587,3.7526,3.7526,31300.0
2011-06-23 11:30:00,6.19,6.21,6.19,6.2,334700.0,3.7526,3.7647,3.7526,3.7587,334700.0
2011-06-23 11:35:00,6.2,6.21,6.2,6.2,74700.0,3.7587,3.7647,3.7587,3.7587,74700.0
2011-06-23 11:40:00,6.2,6.21,6.19,6.19,21300.0,3.7587,3.7647,3.7526,3.7526,21300.0
2011-06-23 11:45:00,6.2,6.2,6.19,6.2,13200.0,3.7587,3.7587,3.7526,3.7587,13200.0
2011-06-23 11:50:00,6.2,6.2,6.19,6.19,19200.0,3.7587,3.7587,3.7526,3.7526,19200.0
2011-06-23 11:55:00,6.2,6.21,6.19,6.21,130700.0,3.7587,3.7647,3.7526,3.7647,130700.0
2011-06-23 12:00:00,6.21,6.21,6.2,6.21,18200.0,3.7647,3.7647,3.7587,3.7647,18200.0
2011-06-23 12:05:00,6.21,6.21,6.2,6.21,27400.0,3.7647,3.7647,3.7587,3.7647,27400.0
2011-06-23 12:10:00,6.2,6.21,6.2,6.2,52700.0,3.7587,3.7647,3.7587,3.7587,52700.0
2011-06-23 12:15:00,6.2,6.21,6.2,6.21,32900.0,3.7587,3.7647,3.7587,3.7647,32900.0
2011-06-23 12:20:00,6.2,6.21,6.19,6.19,77600.0,3.7587,3.7647,3.7526,3.7526,77600.0
2011-06-23 12:25:00,6.19,6.2,6.18,6.18,44100.0,3.7526,3.7587,3.7466,3.7466,44100.0
2011-06-23 12:30:00,6.18,6.19,6.18,6.18,161700.0,3.7466,3.7526,3.7466,3.7466,161700.0
2011-06-23 12:35:00,6.18,6.19,6.18,6.18,13900.0,3.7466,3.7526,3.7466,3.7466,13900.0
2011-06-23 12:40:00,6.19,6.19,6.18,6.19,19000.0,3.7526,3.7526,3.7466,3.7526,19000.0
2011-06-23 12:45:00,6.18,6.2,6.18,6.19,159500.0,3.7466,3.7587,3.7466,3.7526,159500.0
2011-06-23 12:50:00,6.19,6.2,6.18,6.18,132000.0,3.7526,3.7587,3.7466,3.7466,132000.0
2011-06-23 12:55:00,6.19,6.19,6.18,6.18,52500.0,3.7526,3.7526,3.7466,3.7466,52500.0
2011-06-23 13:00:00,6.18,6.19,6.18,6.18,62100.0,3.7466,3.7526,3.7466,3.7466,62100.0
2011-06-23 13:05:00,6.19,6.19,6.18,6.19,40200.0,3.7526,3.7526,3.7466,3.7526,40200.0
2011-06-23 13:10:00,6.19,6.19,6.18,6.19,20800.0,3.7526,3.7526,3.7466,3.7526,20800.0
2011-06-23 13:15:00,6.18,6.19,6.18,6.18,77800.0,3.7466,3.7526,3.7466,3.7466,77800.0
2011-06-23 13:20:00,6.18,6.19,6.18,6.19,55700.0,3.7466,3.7526,3.7466,3.7526,55700.0
2011-06-23 13:25:00,6.19,6.19,6.18,6.18,20700.0,3.7526,3.7526,3.7466,3.7466,20700.0
2011-06-23 13:30:00,6.19,6.19,6.18,6.19,27800.0,3.7526,3.7526,3.7466,3.7526,27800.0
2011-06-23 13:35:00,6.19,6.2,6.18,6.19,244300.0,3.7526,3.7587,3.7466,3.7526,244300.0
2011-06-23 13:40:00,6.19,6.19,6.18,6.19,4700.0,3.7526,3.7526,3.7466,3.7526,4700.0
2011-06-23 13:45:00,6.19,6.19,6.18,6.19,40300.0,3.7526,3.7526,3.7466,3.7526,40300.0
2011-06-23 13:50:00,6.18,6.2,6.18,6.19,121400.0,3.7466,3.7587,3.7466,3.7526,121400.0
2011-06-23 13:55:00,6.19,6.2,6.18,6.19,38100.0,3.7526,3.7587,3.7466,3.7526,38100.0
2011-06-23 14:00:00,6.2,6.2,6.17,6.17,168700.0,3.7587,3.7587,3.7405,3.7405,168700.0
2011-06-23 14:05:00,6.17,6.2,6.17,6.19,194600.0,3.7405,3.7587,3.7405,3.7526,194600.0
2011-06-23 14:10:00,6.2,6.2,6.19,6.19,50400.0,3.7587,3.7587,3.7526,3.7526,50400.0
2011-06-23 14:15:00,6.2,6.2,6.19,6.19,44300.0,3.7587,3.7587,3.7526,3.7526,44300.0
2011-06-23 14:20:00,6.19,6.2,6.18,6.19,55000.0,3.7526,3.7587,3.7466,3.7526,55000.0
2011-06-23 14:25:00,6.19,6.19,6.18,6.18,28600.0,3.7526,3.7526,3.7466,3.7466,28600.0
2011-06-23 14:30:00,6.19,6.19,6.18,6.19,62800.0,3.7526,3.7526,3.7466,3.7526,62800.0
2011-06-23 14:35:00,6.19,6.19,6.17,6.18,105200.0,3.7526,3.7526,3.7405,3.7466,105200.0
2011-06-23 14:40:00,6.18,6.18,6.17,6.17,79500.0,3.7466,3.7466,3.7405,3.7405,79500.0
2011-06-23 14:45:00,6.17,6.18,6.16,6.17,139800.0,3.7405,3.7466,3.7344,3.7405,139800.0
2011-06-23 14:50:00,6.16,6.18,6.15,6.15,403500.0,3.7344,3.7466,3.7284,3.7284,403500.0
2011-06-23 14:55:00,6.15,6.2,6.15,6.2,338700.0,3.7284,3.7587,3.7284,3.7587,338700.0
2011-06-23 15:00:00,6.2,6.22,6.19,6.21,720100.0,3.7587,3.7708,3.7526,3.7647,720100.0
2011-06-23 15:05:00,6.21,6.23,6.2,6.23,205100.0,3.7647,3.7769,3.7587,3.7769,205100.0
2011-06-23 15:10:00,6.23,6.23,6.2,6.21,378400.0,3.7769,3.7769,3.7587,3.7647,378400.0
2011-06-23 15:15:00,6.21,6.23,6.21,6.21,238400.0,3.7647,3.7769,3.7647,3.7647,238400.0
2011-06-23 15:20:00,6.21,6.22,6.2,6.21,215800.0,3.7647,3.7708,3.7587,3.7647,215800.0
2011-06-23 15:25:00,6.21,6.22,6.2,6.2,136000.0,3.7647,3.7708,3.7587,3.7587,136000.0
2011-06-23 15:30:00,6.2,6.2,6.18,6.19,133500.0,3.7587,3.7587,3.7466,3.7526,133500.0
2011-06-23 15:35:00,6.19,6.21,6.18,6.2,451400.0,3.7526,3.7647,3.7466,3.7587,451400.0
2011-06-23 15:40:00,6.19,6.2,6.19,6.2,270600.0,3.7526,3.7587,3.7526,3.7587,270600.0
2011-06-23 15:45:00,6.2,6.22,6.19,6.21,188200.0,3.7587,3.7708,3.7526,3.7647,188200.0
2011-06-23 15:50:00,6.21,6.22,6.21,6.21,124200.0,3.7647,3.7708,3.7647,3.7647,124200.0
2011-06-23 15:55:00,6.22,6.22,6.21,6.21,374200.0,3.7708,3.7708,3.7647,3.7647,374200.0
2011-06-24 09:30:00,6.21,6.23,6.19,6.21,109800.0,3.7647,3.7769,3.7526,3.7647,109800.0
2011-06-24 09:35:00,6.21,6.21,6.19,6.21,101100.0,3.7647,3.7647,3.7526,3.7647,101100.0
2011-06-24 09:40:00,6.2,6.21,6.19,6.2,26500.0,3.7587,3.7647,3.7526,3.7587,26500.0
2011-06-24 09:45:00,6.21,6.21,6.18,6.19,54900.0,3.7647,3.7647,3.7466,3.7526,54900.0
2011-06-24 09:50:00,6.19,6.2,6.18,6.2,42600.0,3.7526,3.7587,3.7466,3.7587,42600.0
2011-06-24 09:55:00,6.2,6.2,6.19,6.19,33400.0,3.7587,3.7587,3.7526,3.7526,33400.0
2011-06-24 10:00:00,6.19,6.2,6.16,6.16,81500.0,3.7526,3.7587,3.7344,3.7344,81500.0
2011-06-24 10:05:00,6.17,6.17,6.15,6.16,99500.0,3.7405,3.7405,3.7284,3.7344,99500.0
2011-06-24 10:10:00,6.15,6.18,6.14,6.15,572300.0,3.7284,3.7466,3.7223,3.7284,572300.0
2011-06-24 10:15:00,6.15,6.15,6.14,6.15,53000.0,3.7284,3.7284,3.7223,3.7284,53000.0
2011-06-24 10:20:00,6.15,6.15,6.12,6.13,177400.0,3.7284,3.7284,3.7102,3.7162,177400.0
2011-06-24 10:25:00,6.13,6.14,6.11,6.13,154400.0,3.7162,3.7223,3.7041,3.7162,154400.0
2011-06-24 10:30:00,6.14,6.15,6.11,6.15,136300.0,3.7223,3.7284,3.7041,3.7284,136300.0
2011-06-24 10:35:00,6.15,6.15,6.14,6.14,41800.0,3.7284,3.7284,3.7223,3.7223,41800.0
2011-06-24 10:40:00,6.14,6.15,6.13,6.13,35600.0,3.7223,3.7284,3.7162,3.7162,35600.0
2011-06-24 10:45:00,6.14,6.14,6.12,6.13,30700.0,3.7223,3.7223,3.7102,3.7162,30700.0
2011-06-24 10:50:00,6.12,6.14,6.11,6.13,173500.0,3.7102,3.7223,3.7041,3.7162,173500.0
2011-06-24 10:55:00,6.14,6.15,6.12,6.13,955600.0,3.7223,3.7284,3.7102,3.7162,955600.0
2011-06-24 11:00:00,6.13,6.15,6.12,6.14,264900.0,3.7162,3.7284,3.7102,3.7223,264900.0
2011-06-24 11:05:00,6.14,6.14,6.12,6.13,49000.0,3.7223,3.7223,3.7102,3.7162,49000.0
2011-06-24 11:10:00,6.12,6.13,6.12,6.13,12100.0,3.7102,3.7162,3.7102,3.7162,12100.0
2011-06-24 11:15:00,6.12,6.15,6.12,6.15,167500.0,3.7102,3.7284,3.7102,3.7284,167500.0
2011-06-24 11:20:00,6.15,6.16,6.14,6.15,188400.0,3.7284,3.7344,3.7223,3.7284,188400.0
2011-06-24 11:25:00,6.14,6.15,6.12,6.13,194700.0,3.7223,3.7284,3.7102,3.7162,194700.0
2011-06-24 11:30:00,6.13,6.14,6.13,6.14,40500.0,3.7162,3.7223,3.7162,3.7223,40500.0
2011-06-24 11:35:00,6.13,6.15,6.13,6.13,119100.0,3.7162,3.7284,3.7162,3.7162,119100.0
2011-06-24 11:40:00,6.13,6.15,6.12,6.15,201500.0,3.7162,3.7284,3.7102,3.7284,201500.0
2011-06-24 11:45:00,6.15,6.15,6.14,6.15,51100.0,3.7284,3.7284,3.7223,3.7284,51100.0
2011-06-24 11:50:00,6.14,6.15,6.13,6.15,109600.0,3.7223,3.7284,3.7162,3.7284,109600.0
2011-06-24 11:55:00,6.15,6.15,6.14,6.14,22800.0,3.7284,3.7284,3.7223,3.7223,22800.0
2011-06-24 12:00:00,6.14,6.15,6.14,6.14,8600.0,3.7223,3.7284,3.7223,3.7223,8600.0
2011-06-24 12:05:00,6.15,6.15,6.13,6.13,27100.0,3.7284,3.7284,3.7162,3.7162,27100.0
2011-06-24 12:10:00,6.13,6.14,6.13,6.13,20600.0,3.7162,3.7223,3.7162,3.7162,20600.0
2011-06-24 12:15:00,6.13,6.14,6.13,6.14,58300.0,3.7162,3.7223,3.7162,3.7223,58300.0
2011-06-24 12:20:00,6.14,6.14,6.13,6.14,5900.0,3.7223,3.7223,3.7162,3.7223,5900.0
2011-06-24 12:25:00,6.13,6.14,6.13,6.14,23400.0,3.7162,3.7223,3.7162,3.7223,23400.0
2011-06-24 12:30:00,6.13,6.14,6.13,6.14,25200.0,3.7162,3.7223,3.7162,3.7223,25200.0
2011-06-24 12:35:00,6.14,6.14,6.13,6.13,12900.0,3.7223,3.7223,3.7162,3.7162,12900.0
2011-06-24 12:40:00,6.14,6.14,6.13,6.14,29100.0,3.7223,3.7223,3.7162,3.7223,29100.0
2011-06-24 12:45:00,6.13,6.14,6.12,6.12,70100.0,3.7162,3.7223,3.7102,3.7102,70100.0
2011-06-24 12:50:00,6.12,6.13,6.12,6.13,8600.0,3.7102,3.7162,3.7102,3.7162,8600.0
2011-06-24 12:55:00,6.13,6.13,6.11,6.12,77800.0,3.7162,3.7162,3.7041,3.7102,77800.0
2011-06-24 13:00:00,6.12,6.12,6.11,6.11,12400.0,3.7102,3.7102,3.7041,3.7041,12400.0
2011-06-24 13:05:00,6.11,6.12,6.11,6.11,9800.0,3.7041,3.7102,3.7041,3.7041,9800.0
2011-06-24 13:10:00,6.12,6.14,6.11,6.13,189900.0,3.7102,3.7223,3.7041,3.7162,189900.0
2011-06-24 13:15:00,6.13,6.13,6.12,6.12,7100.0,3.7162,3.7162,3.7102,3.7102,7100.0
2011-06-24 13:20:00,6.12,6.13,6.12,6.13,6100.0,3.7102,3.7162,3.7102,3.7162,6100.0
2011-06-24 13:25:00,6.13,6.13,6.12,6.13,12300.0,3.7162,3.7162,3.7102,3.7162,12300.0
2011-06-24 13:30:00,6.12,6.13,6.12,6.12,8300.0,3.7102,3.7162,3.7102,3.7102,8300.0
2011-06-24 13:35:00,6.12,6.14,6.12,6.14,39300.0,3.7102,3.7223,3.7102,3.7223,39300.0
2011-06-24 13:40:00,6.14,6.16,6.13,6.13,160200.0,3.7223,3.7344,3.7162,3.7162,160200.0
2011-06-24 13:45:00,6.13,6.14,6.13,6.14,3200.0,3.7162,3.7223,3.7162,3.7223,3200.0
2011-06-24 13:50:00,6.13,6.14,6.13,6.13,6300.0,3.7162,3.7223,3.7162,3.7162,6300.0
2011-06-24 13:55:00,6.14,6.14,6.13,6.13,20300.0,3.7223,3.7223,3.7162,3.7162,20300.0
2011-06-24 14:00:00,6.14,6.14,6.13,6.13,131000.0,3.7223,3.7223,3.7162,3.7162,131000.0
2011-06-24 14:05:00,6.14,6.15,6.13,6.15,106800.0,3.7223,3.7284,3.7162,3.7284,106800.0
2011-06-24 14:10:00,6.15,6.15,6.14,6.15,21800.0,3.7284,3.7284,3.7223,3.7284,21800.0
2011-06-24 14:15:00,6.15,6.15,6.14,6.14,73700.0,3.7284,3.7284,3.7223,3.7223,73700.0
2011-06-24 14:20:00,6.15,6.15,6.14,6.15,97200.0,3.7284,3.7284,3.7223,3.7284,97200.0
2011-06-24 14:25:00,6.15,6.15,6.14,6.15,24000.0,3.7284,3.7284,3.7223,3.7284,24000.0
2011-06-24 14:30:00,6.15,6.15,6.14,6.15,47100.0,3.7284,3.7284,3.7223,3.7284,47100.0
2011-06-24 14:35:00,6.15,6.15,6.13,6.13,68400.0,3.7284,3.7284,3.7162,3.7162,68400.0
2011-06-24 14:40:00,6.13,6.14,6.13,6.13,29200.0,3.7162,3.7223,3.7162,3.7162,29200.0
2011-06-24 14:45:00,6.13,6.14,6.13,6.13,54400.0,3.7162,3.7223,3.7162,3.7162,54400.0
2011-06-24 14:50:00,6.13,6.14,6.13,6.14,38600.0,3.7162,3.7223,3.7162,3.7223,38600.0
2011-06-24 14:55:00,6.14,6.15,6.13,6.15,164800.0,3.7223,3.7284,3.7162,3.7284,164800.0
2011-06-24 15:00:00,6.15,6.15,6.14,6.14,35100.0,3.7284,3.7284,3.7223,3.7223,35100.0
2011-06-24 15:05:00,6.14,6.15,6.14,6.14,67500.0,3.7223,3.7284,3.7223,3.7223,67500.0
2011-06-24 15:10:00,6.15,6.15,6.14,6.15,73600.0,3.7284,3.7284,3.7223,3.7284,73600.0
2011-06-24 15:15:00,6.14,6.15,6.14,6.14,67300.0,3.7223,3.7284,3.7223,3.7223,67300.0
2011-06-24 15:20:00,6.14,6.15,6.14,6.14,76400.0,3.7223,3.7284,3.7223,3.7223,76400.0
2011-06-24 15:25:00,6.14,6.15,6.14,6.14,57000.0,3.7223,3.7284,3.7223,3.7223,57000.0
2011-06-24 15:30:00,6.14,6.15,6.14,6.14,60900.0,3.7223,3.7284,3.7223,3.7223,60900.0
2011-06-24 15:35:00,6.14,6.15,6.13,6.13,121300.0,3.7223,3.7284,3.7162,3.7162,121300.0
2011-06-24 15:40:00,6.13,6.14,6.13,6.13,143600.0,3.7162,3.7223,3.7162,3.7162,143600.0
2011-06-24 15:45:00,6.13,6.14,6.12,6.13,228800.0,3.7162,3.7223,3.7102,3.7162,228800.0
2011-06-24 15:50:00,6.12,6.12,6.1,6.11,479900.0,3.7102,3.7102,3.6981,3.7041,479900.0
2011-06-24 15:55:00,6.11,6.11,6.1,6.1,1026100.0,3.7041,3.7041,3.6981,3.6981,1026100.0
2011-06-27 09:30:00,6.12,6.15,6.1,6.14,152000.0,3.7102,3.7284,3.6981,3.7223,152000.0
2011-06-27 09:35:00,6.14,6.18,6.13,6.18,92900.0,3.7223,3.7466,3.7162,3.7466,92900.0
2011-06-27 09:40:00,6.18,6.23,6.18,6.23,187700.0,3.7466,3.7769,3.7466,3.7769,187700.0
2011-06-27 09:45:00,6.23,6.23,6.2,6.2,304500.0,3.7769,3.7769,3.7587,3.7587,304500.0
2011-06-27 09:50:00,6.2,6.22,6.2,6.21,60800.0,3.7587,3.7708,3.7587,3.7647,60800.0
2011-06-27 09:55:00,6.22,6.25,6.2,6.25,423100.0,3.7708,3.789,3.7587,3.789,423100.0
2011-06-27 10:00:00,6.25,6.26,6.23,6.26,322500.0,3.789,3.7951,3.7769,3.7951,322500.0
2011-06-27 10:05:00,6.25,6.26,6.23,6.26,251200.0,3.789,3.7951,3.7769,3.7951,251200.0
2011-06-27 10:10:00,6.26,6.26,6.24,6.25,124200.0,3.7951,3.7951,3.7829,3.789,124200.0
2011-06-27 10:15:00,6.25,6.26,6.25,6.26,135000.0,3.789,3.7951,3.789,3.7951,135000.0
2011-06-27 10:20:00,6.26,6.32,6.25,6.32,945000.0,3.7951,3.8314,3.789,3.8314,945000.0
2011-06-27 10:25:00,6.32,6.33,6.3,6.33,726100.0,3.8314,3.8375,3.8193,3.8375,726100.0
2011-06-27 10:30:00,6.33,6.33,6.3,6.3,194900.0,3.8375,3.8375,3.8193,3.8193,194900.0
2011-06-27 10:35:00,6.3,6.31,6.28,6.29,528300.0,3.8193,3.8254,3.8072,3.8132,528300.0
2011-06-27 10:40:00,6.29,6.3,6.28,6.3,267400.0,3.8132,3.8193,3.8072,3.8193,267400.0
2011-06-27 10:45:00,6.3,6.3,6.28,6.28,533600.0,3.8193,3.8193,3.8072,3.8072,533600.0
2011-06-27 10:50:00,6.29,6.31,6.29,6.31,222600.0,3.8132,3.8254,3.8132,3.8254,222600.0
2011-06-27 10:55:00,6.31,6.31,6.3,6.31,335100.0,3.8254,3.8254,3.8193,3.8254,335100.0
2011-06-27 11:00:00,6.31,6.32,6.3,6.32,277300.0,3.8254,3.8314,3.8193,3.8314,277300.0
2011-06-27 11:05:00,6.31,6.33,6.3,6.31,836000.0,3.8254,3.8375,3.8193,3.8254,836000.0
2011-06-27 11:10:00,6.32,6.32,6.31,6.31,86000.0,3.8314,3.8314,3.8254,3.8254,86000.0
2011-06-27 11:15:00,6.32,6.32,6.29,6.29,137500.0,3.8314,3.8314,3.8132,3.8132,137500.0
2011-06-27 11:20:00,6.29,6.3,6.29,6.3,39300.0,3.8132,3.8193,3.8132,3.8193,39300.0
2011-06-27 11:25:00,6.3,6.3,6.29,6.3,49800.0,3.8193,3.8193,3.8132,3.8193,49800.0
2011-06-27 11:30:00,6.3,6.31,6.29,6.3,741900.0,3.8193,3.8254,3.8132,3.8193,741900.0
2011-06-27 11:35:00,6.3,6.3,6.29,6.3,8300.0,3.8193,3.8193,3.8132,3.8193,8300.0
2011-06-27 11:40:00,6.29,6.3,6.29,6.3,37300.0,3.8132,3.8193,3.8132,3.8193,37300.0
2011-06-27 11:45:00,6.29,6.3,6.29,6.29,19100.0,3.8132,3.8193,3.8132,3.8132,19100.0
2011-06-27 11:50:00,6.3,6.3,6.29,6.29,25600.0,3.8193,3.8193,3.8132,3.8132,25600.0
2011-06-27 11:55:00,6.29,6.3,6.29,6.3,45000.0,3.8132,3.8193,3.8132,3.8193,45000.0
2011-06-27 12:00:00,6.29,6.31,6.29,6.3,104100.0,3.8132,3.8254,3.8132,3.8193,104100.0
2011-06-27 12:05:00,6.3,6.31,6.3,6.3,10100.0,3.8193,3.8254,3.8193,3.8193,10100.0
2011-06-27 12:10:00,6.3,6.31,6.3,6.31,16300.0,3.8193,3.8254,3.8193,3.8254,16300.0
2011-06-27 12:15:00,6.31,6.31,6.28,6.29,331600.0,3.8254,3.8254,3.8072,3.8132,331600.0
2011-06-27 12:20:00,6.29,6.3,6.29,6.29,13900.0,3.8132,3.8193,3.8132,3.8132,13900.0
2011-06-27 12:25:00,6.29,6.3,6.28,6.29,136200.0,3.8132,3.8193,3.8072,3.8132,136200.0
2011-06-27 12:30:00,6.29,6.3,6.29,6.29,3300.0,3.8132,3.8193,3.8132,3.8132,3300.0
2011-06-27 12:35:00,6.3,6.3,6.29,6.29,7700.0,3.8193,3.8193,3.8132,3.8132,7700.0
2011-06-27 12:40:00,6.29,6.3,6.29,6.3,20900.0,3.8132,3.8193,3.8132,3.8193,20900.0
2011-06-27 12:45:00,6.29,6.3,6.29,6.3,17300.0,3.8132,3.8193,3.8132,3.8193,17300.0
2011-06-27 12:50:00,6.3,6.3,6.29,6.3,15200.0,3.8193,3.8193,3.8132,3.8193,15200.0
2011-06-27 12:55:00,6.3,6.3,6.29,6.29,37500.0,3.8193,3.8193,3.8132,3.8132,37500.0
2011-06-27 13:00:00,6.29,6.3,6.29,6.29,12200.0,3.8132,3.8193,3.8132,3.8132,12200.0
2011-06-27 13:05:00,6.29,6.3,6.29,6.29,10500.0,3.8132,3.8193,3.8132,3.8132,10500.0
2011-06-27 13:10:00,6.29,6.3,6.29,6.29,22800.0,3.8132,3.8193,3.8132,3.8132,22800.0
2011-06-27 13:15:00,6.29,6.3,6.29,6.29,9500.0,3.8132,3.8193,3.8132,3.8132,9500.0
2011-06-27 13:20:00,6.29,6.3,6.29,6.3,23400.0,3.8132,3.8193,3.8132,3.8193,23400.0
2011-06-27 13:25:00,6.29,6.3,6.26,6.27,130500.0,3.8132,3.8193,3.7951,3.8011,130500.0
2011-06-27 13:30:00,6.27,6.27,6.26,6.26,83900.0,3.8011,3.8011,3.7951,3.7951,83900.0
2011-06-27 13:35:00,6.26,6.27,6.26,6.27,58100.0,3.7951,3.8011,3.7951,3.8011,58100.0
2011-06-27 13:40:00,6.27,6.27,6.26,6.26,20000.0,3.8011,3.8011,3.7951,3.7951,20000.0
2011-06-27 13:45:00,6.27,6.28,6.26,6.28,87600.0,3.8011,3.8072,3.7951,3.8072,87600.0
2011-06-27 13:50:00,6.28,6.28,6.27,6.28,16200.0,3.8072,3.8072,3.8011,3.8072,16200.0
2011-06-27 13:55:00,6.27,6.28,6.26,6.26,113400.0,3.8011,3.8072,3.7951,3.7951,113400.0
2011-06-27 14:00:00,6.26,6.28,6.26,6.28,103100.0,3.7951,3.8072,3.7951,3.8072,103100.0
2011-06-27 14:05:00,6.28,6.3,6.27,6.29,121900.0,3.8072,3.8193,3.8011,3.8132,121900.0
2011-06-27 14:10:00,6.29,6.31,6.29,6.31,103500.0,3.8132,3.8254,3.8132,3.8254,103500.0
2011-06-27 14:15:00,6.3,6.31,6.3,6.3,149900.0,3.8193,3.8254,3.8193,3.8193,149900.0
2011-06-27 14:20:00,6.31,6.31,6.3,6.31,32200.0,3.8254,3.8254,3.8193,3.8254,32200.0
2011-06-27 14:25:00,6.31,6.31,6.3,6.31,40200.0,3.8254,3.8254,3.8193,3.8254,40200.0
2011-06-27 14:30:00,6.31,6.31,6.3,6.31,35100.0,3.8254,3.8254,3.8193,3.8254,35100.0
2011-06-27 14:35:00,6.31,6.31,6.3,6.31,163900.0,3.8254,3.8254,3.8193,3.8254,163900.0
2011-06-27 14:40:00,6.31,6.31,6.3,6.31,43700.0,3.8254,3.8254,3.8193,3.8254,43700.0
2011-06-27 14:45:00,6.3,6.31,6.3,6.31,41000.0,3.8193,3.8254,3.8193,3.8254,41000.0
2011-06-27 14:50:00,6.31,6.32,6.3,6.32,347900.0,3.8254,3.8314,3.8193,3.8314,347900.0
2011-06-27 14:55:00,6.32,6.33,6.31,6.33,187400.0,3.8314,3.8375,3.8254,3.8375,187400.0
2011-06-27 15:00:00,6.33,6.33,6.31,6.32,225500.0,3.8375,3.8375,3.8254,3.8314,225500.0
2011-06-27 15:05:00,6.32,6.32,6.31,6.32,34700.0,3.8314,3.8314,3.8254,3.8314,34700.0
2011-06-27 15:10:00,6.31,6.32,6.31,6.31,28100.0,3.8254,3.8314,3.8254,3.8254,28100.0
2011-06-27 15:15:00,6.32,6.32,6.31,6.31,25100.0,3.8314,3.8314,3.8254,3.8254,25100.0
2011-06-27 15:20:00,6.32,6.33,6.31,6.33,162700.0,3.8314,3.8375,3.8254,3.8375,162700.0
2011-06-27 15:25:00,6.33,6.33,6.32,6.32,73200.0,3.8375,3.8375,3.8314,3.8314,73200.0
2011-06-27 15:30:00,6.33,6.33,6.31,6.32,184500.0,3.8375,3.8375,3.8254,3.8314,184500.0
2011-06-27 15:35:00,6.31,6.32,6.31,6.32,89600.0,3.8254,3.8314,3.8254,3.8314,89600.0
2011-06-27 15:40:00,6.32,6.32,6.31,6.32,77500.0,3.8314,3.8314,3.8254,3.8314,77500.0
2011-06-27 15:45:00,6.32,6.32,6.31,6.32,122900.0,3.8314,3.8314,3.8254,3.8314,122900.0
2011-06-27 15:50:00,6.32,6.34,6.32,6.33,560300.0,3.8314,3.8436,3.8314,3.8375,560300.0
2011-06-27 15:55:00,6.34,6.34,6.31,6.32,1404800.0,3.8436,3.8436,3.8254,3.8314,1404800.0
2011-06-28 09:30:00,6.35,6.37,6.32,6.36,291600.0,3.8496,3.8617,3.8314,3.8557,291600.0
2011-06-28 09:35:00,6.35,6.38,6.34,6.38,378100.0,3.8496,3.8678,3.8436,3.8678,378100.0
2011-06-28 09:40:00,6.38,6.38,6.36,6.37,152400.0,3.8678,3.8678,3.8557,3.8617,152400.0
2011-06-28 09:45:00,6.38,6.38,6.3,6.32,465100.0,3.8678,3.8678,3.8193,3.8314,465100.0
2011-06-28 09:50:00,6.32,6.32,6.3,6.31,56800.0,3.8314,3.8314,3.8193,3.8254,56800.0
2011-06-28 09:55:00,6.3,6.31,6.27,6.28,428600.0,3.8193,3.8254,3.8011,3.8072,428600.0
2011-06-28 10:00:00,6.28,6.29,6.26,6.28,323200.0,3.8072,3.8132,3.7951,3.8072,323200.0
2011-06-28 10:05:00,6.28,6.32,6.27,6.32,579400.0,3.8072,3.8314,3.8011,3.8314,579400.0
2011-06-28 10:10:00,6.32,6.36,6.32,6.36,444300.0,3.8314,3.8557,3.8314,3.8557,444300.0
2011-06-28 10:15:00,6.36,6.37,6.34,6.35,262000.0,3.8557,3.8617,3.8436,3.8496,262000.0
2011-06-28 10:20:00,6.35,6.35,6.32,6.33,137300.0,3.8496,3.8496,3.8314,3.8375,137300.0
2011-06-28 10:25:00,6.34,6.34,6.32,6.34,322400.0,3.8436,3.8436,3.8314,3.8436,322400.0
2011-06-28 10:30:00,6.34,6.36,6.34,6.36,76800.0,3.8436,3.8557,3.8436,3.8557,76800.0
2011-06-28 10:35:00,6.36,6.36,6.35,6.36,158400.0,3.8557,3.8557,3.8496,3.8557,158400.0
2011-06-28 10:40:00,6.36,6.36,6.33,6.33,126400.0,3.8557,3.8557,3.8375,3.8375,126400.0
2011-06-28 10:45:00,6.33,6.34,6.3,6.31,351600.0,3.8375,3.8436,3.8193,3.8254,351600.0
2011-06-28 10:50:00,6.31,6.31,6.3,6.3,22400.0,3.8254,3.8254,3.8193,3.8193,22400.0
2011-06-28 10:55:00,6.31,6.31,6.29,6.31,109500.0,3.8254,3.8254,3.8132,3.8254,109500.0
2011-06-28 11:00:00,6.31,6.32,6.3,6.31,134400.0,3.8254,3.8314,3.8193,3.8254,134400.0
2011-06-28 11:05:00,6.31,6.33,6.3,6.31,379500.0,3.8254,3.8375,3.8193,3.8254,379500.0
2011-06-28 11:10:00,6.31,6.32,6.29,6.29,189400.0,3.8254,3.8314,3.8132,3.8132,189400.0
2011-06-28 11:15:00,6.3,6.31,6.28,6.29,124900.0,3.8193,3.8254,3.8072,3.8132,124900.0
2011-06-28 11:20:00,6.29,6.3,6.28,6.29,150100.0,3.8132,3.8193,3.8072,3.8132,150100.0
2011-06-28 11:25:00,6.3,6.3,6.29,6.29,10300.0,3.8193,3.8193,3.8132,3.8132,10300.0
2011-06-28 11:30:00,6.3,6.32,6.29,6.32,200000.0,3.8193,3.8314,3.8132,3.8314,200000.0
2011-06-28 11:35:00,6.32,6.32,6.31,6.32,15100.0,3.8314,3.8314,3.8254,3.8314,15100.0
2011-06-28 11:40:00,6.31,6.33,6.31,6.33,25700.0,3.8254,3.8375,3.8254,3.8375,25700.0
2011-06-28 11:45:00,6.32,6.34,6.32,6.33,56000.0,3.8314,3.8436,3.8314,3.8375,56000.0
2011-06-28 11:50:00,6.33,6.34,6.33,6.33,8000.0,3.8375,3.8436,3.8375,3.8375,8000.0
2011-06-28 11:55:00,6.34,6.34,6.33,6.34,19600.0,3.8436,3.8436,3.8375,3.8436,19600.0
2011-06-28 12:00:00,6.34,6.38,6.34,6.38,474000.0,3.8436,3.8678,3.8436,3.8678,474000.0
2011-06-28 12:05:00,6.38,6.38,6.37,6.38,19800.0,3.8678,3.8678,3.8617,3.8678,19800.0
2011-06-28 12:10:00,6.38,6.38,6.37,6.37,27600.0,3.8678,3.8678,3.8617,3.8617,27600.0
2011-06-28 12:15:00,6.37,6.38,6.37,6.38,32800.0,3.8617,3.8678,3.8617,3.8678,32800.0
2011-06-28 12:20:00,6.37,6.38,6.37,6.38,30000.0,3.8617,3.8678,3.8617,3.8678,30000.0
2011-06-28 12:25:00,6.38,6.38,6.36,6.36,253900.0,3.8678,3.8678,3.8557,3.8557,253900.0
2011-06-28 12:30:00,6.36,6.37,6.35,6.35,88700.0,3.8557,3.8617,3.8496,3.8496,88700.0
2011-06-28 12:35:00,6.36,6.36,6.35,6.35,6300.0,3.8557,3.8557,3.8496,3.8496,6300.0
2011-06-28 12:40:00,6.36,6.36,6.35,6.36,7800.0,3.8557,3.8557,3.8496,3.8557,7800.0
2011-06-28 12:45:00,6.36,6.36,6.35,6.36,10500.0,3.8557,3.8557,3.8496,3.8557,10500.0
2011-06-28 12:50:00,6.35,6.36,6.35,6.36,38300.0,3.8496,3.8557,3.8496,3.8557,38300.0
2011-06-28 12:55:00,6.36,6.39,6.35,6.39,310200.0,3.8557,3.8739,3.8496,3.8739,310200.0
2011-06-28 13:00:00,6.39,6.4,6.38,6.39,411900.0,3.8739,3.8799,3.8678,3.8739,411900.0
2011-06-28 13:05:00,6.39,6.4,6.38,6.39,111900.0,3.8739,3.8799,3.8678,3.8739,111900.0
2011-06-28 13:10:00,6.4,6.4,6.39,6.4,101800.0,3.8799,3.8799,3.8739,3.8799,101800.0
2011-06-28 13:15:00,6.39,6.4,6.39,6.4,23600.0,3.8739,3.8799,3.8739,3.8799,23600.0
2011-06-28 13:20:00,6.4,6.4,6.37,6.37,182800.0,3.8799,3.8799,3.8617,3.8617,182800.0
2011-06-28 13:25:00,6.37,6.4,6.37,6.4,234700.0,3.8617,3.8799,3.8617,3.8799,234700.0
2011-06-28 13:30:00,6.4,6.4,6.38,6.39,111000.0,3.8799,3.8799,3.8678,3.8739,111000.0
2011-06-28 13:35:00,6.39,6.39,6.37,6.38,206600.0,3.8739,3.8739,3.8617,3.8678,206600.0
2011-06-28 13:40:00,6.38,6.38,6.37,6.37,22500.0,3.8678,3.8678,3.8617,3.8617,22500.0
2011-06-28 13:45:00,6.38,6.38,6.37,6.38,34900.0,3.8678,3.8678,3.8617,3.8678,34900.0
2011-06-28 13:50:00,6.38,6.39,6.38,6.39,134000.0,3.8678,3.8739,3.8678,3.8739,134000.0
2011-06-28 13:55:00,6.38,6.39,6.38,6.39,12300.0,3.8678,3.8739,3.8678,3.8739,12300.0
2011-06-28 14:00:00,6.39,6.39,6.38,6.39,19500.0,3.8739,3.8739,3.8678,3.8739,19500.0
2011-06-28 14:05:00,6.39,6.39,6.38,6.39,79800.0,3.8739,3.8739,3.8678,3.8739,79800.0
2011-06-28 14:10:00,6.39,6.39,6.38,6.38,29800.0,3.8739,3.8739,3.8678,3.8678,29800.0
2011-06-28 14:15:00,6.39,6.39,6.38,6.39,28500.0,3.8739,3.8739,3.8678,3.8739,28500.0
2011-06-28 14:20:00,6.39,6.41,6.38,6.41,451500.0,3.8739,3.886,3.8678,3.886,451500.0
2011-06-28 14:25:00,6.4,6.41,6.4,6.41,42000.0,3.8799,3.886,3.8799,3.886,42000.0
2011-06-28 14:30:00,6.41,6.42,6.4,6.42,146200.0,3.886,3.8921,3.8799,3.8921,146200.0
2011-06-28 14:35:00,6.42,6.42,6.41,6.41,238000.0,3.8921,3.8921,3.886,3.886,238000.0
2011-06-28 14:40:00,6.41,6.42,6.38,6.38,300600.0,3.886,3.8921,3.8678,3.8678,300600.0
2011-06-28 14:45:00,6.38,6.41,6.38,6.4,248600.0,3.8678,3.886,3.8678,3.8799,248600.0
2011-06-28 14:50:00,6.39,6.4,6.38,6.4,233600.0,3.8739,3.8799,3.8678,3.8799,233600.0
2011-06-28 14:55:00,6.4,6.4,6.39,6.4,21500.0,3.8799,3.8799,3.8739,3.8799,21500.0
2011-06-28 15:00:00,6.4,6.4,6.39,6.4,22400.0,3.8799,3.8799,3.8739,3.8799,22400.0
2011-06-28 15:05:00,6.4,6.4,6.39,6.39,40000.0,3.8799,3.8799,3.8739,3.8739,40000.0
2011-06-28 15:10:00,6.4,6.4,6.39,6.4,142100.0,3.8799,3.8799,3.8739,3.8799,142100.0
2011-06-28 15:15:00,6.39,6.4,6.38,6.39,139300.0,3.8739,3.8799,3.8678,3.8739,139300.0
2011-06-28 15:20:00,6.39,6.4,6.38,6.39,101100.0,3.8739,3.8799,3.8678,3.8739,101100.0
2011-06-28 15:25:00,6.4,6.4,6.39,6.4,46300.0,3.8799,3.8799,3.8739,3.8799,46300.0
2011-06-28 15:30:00,6.4,6.4,6.37,6.38,149300.0,3.8799,3.8799,3.8617,3.8678,149300.0
2011-06-28 15:35:00,6.37,6.38,6.37,6.37,104400.0,3.8617,3.8678,3.8617,3.8617,104400.0
2011-06-28 15:40:00,6.38,6.39,6.37,6.39,217000.0,3.8678,3.8739,3.8617,3.8739,217000.0
2011-06-28 15:45:00,6.39,6.39,6.38,6.39,100800.0,3.8739,3.8739,3.8678,3.8739,100800.0
2011-06-28 15:50:00,6.39,6.4,6.38,6.39,723400.0,3.8739,3.8799,3.8678,3.8739,723400.0
2011-06-28 15:55:00,6.39,6.4,6.38,6.4,661600.0,3.8739,3.8799,3.8678,3.8799,661600.0
2011-06-29 09:30:00,6.46,6.48,6.45,6.45,509000.0,3.9163,3.9284,3.9102,3.9102,509000.0
2011-06-29 09:35:00,6.45,6.46,6.43,6.45,469600.0,3.9102,3.9163,3.8981,3.9102,469600.0
2011-06-29 09:40:00,6.44,6.45,6.4,6.41,501800.0,3.9042,3.9102,3.8799,3.886,501800.0
2011-06-29 09:45:00,6.41,6.42,6.41,6.41,95900.0,3.886,3.8921,3.886,3.886,95900.0
2011-06-29 09:50:00,6.41,6.41,6.4,6.4,53300.0,3.886,3.886,3.8799,3.8799,53300.0
2011-06-29 09:55:00,6.41,6.43,6.39,6.42,400800.0,3.886,3.8981,3.8739,3.8921,400800.0
2011-06-29 10:00:00,6.41,6.42,6.4,6.4,171100.0,3.886,3.8921,3.8799,3.8799,171100.0
2011-06-29 10:05:00,6.4,6.41,6.38,6.38,251000.0,3.8799,3.886,3.8678,3.8678,251000.0
2011-06-29 10:10:00,6.38,6.39,6.35,6.35,175000.0,3.8678,3.8739,3.8496,3.8496,175000.0
2011-06-29 10:15:00,6.35,6.36,6.33,6.34,607100.0,3.8496,3.8557,3.8375,3.8436,607100.0
2011-06-29 10:20:00,6.34,6.35,6.32,6.34,227400.0,3.8436,3.8496,3.8314,3.8436,227400.0
2011-06-29 10:25:00,6.35,6.35,6.3,6.32,400800.0,3.8496,3.8496,3.8193,3.8314,400800.0
2011-06-29 10:30:00,6.32,6.34,6.32,6.33,153300.0,3.8314,3.8436,3.8314,3.8375,153300.0
2011-06-29 10:35:00,6.33,6.34,6.33,6.33,37000.0,3.8375,3.8436,3.8375,3.8375,37000.0
2011-06-29 10:40:00,6.33,6.34,6.33,6.33,42400.0,3.8375,3.8436,3.8375,3.8375,42400.0
2011-06-29 10:45:00,6.33,6.36,6.33,6.36,113500.0,3.8375,3.8557,3.8375,3.8557,113500.0
2011-06-29 10:50:00,6.36,6.37,6.36,6.37,132500.0,3.8557,3.8617,3.8557,3.8617,132500.0
2011-06-29 10:55:00,6.37,6.39,6.37,6.38,721100.0,3.8617,3.8739,3.8617,3.8678,721100.0
2011-06-29 11:00:00,6.39,6.39,6.38,6.39,36900.0,3.8739,3.8739,3.8678,3.8739,36900.0
2011-06-29 11:05:00,6.38,6.39,6.38,6.38,42000.0,3.8678,3.8739,3.8678,3.8678,42000.0
2011-06-29 11:10:00,6.38,6.39,6.38,6.39,37700.0,3.8678,3.8739,3.8678,3.8739,37700.0
2011-06-29 11:15:00,6.38,6.4,6.38,6.39,87300.0,3.8678,3.8799,3.8678,3.8739,87300.0
2011-06-29 11:20:00,6.4,6.4,6.39,6.4,110700.0,3.8799,3.8799,3.8739,3.8799,110700.0
2011-06-29 11:25:00,6.4,6.4,6.39,6.4,48100.0,3.8799,3.8799,3.8739,3.8799,48100.0
2011-06-29 11:30:00,6.4,6.4,6.39,6.4,22500.0,3.8799,3.8799,3.8739,3.8799,22500.0
2011-06-29 11:35:00,6.4,6.4,6.39,6.4,113300.0,3.8799,3.8799,3.8739,3.8799,113300.0
2011-06-29 11:40:00,6.4,6.41,6.4,6.4,105400.0,3.8799,3.886,3.8799,3.8799,105400.0
2011-06-29 11:45:00,6.41,6.43,6.4,6.43,93200.0,3.886,3.8981,3.8799,3.8981,93200.0
2011-06-29 11:50:00,6.43,6.44,6.42,6.43,78500.0,3.8981,3.9042,3.8921,3.8981,78500.0
2011-06-29 11:55:00,6.43,6.44,6.42,6.44,47000.0,3.8981,3.9042,3.8921,3.9042,47000.0
2011-06-29 12:00:00,6.43,6.45,6.43,6.45,72700.0,3.8981,3.9102,3.8981,3.9102,72700.0
2011-06-29 12:05:00,6.45,6.46,6.44,6.46,88300.0,3.9102,3.9163,3.9042,3.9163,88300.0
2011-06-29 12:10:00,6.46,6.47,6.45,6.47,102400.0,3.9163,3.9224,3.9102,3.9224,102400.0
2011-06-29 12:15:00,6.47,6.47,6.44,6.44,119300.0,3.9224,3.9224,3.9042,3.9042,119300.0
2011-06-29 12:20:00,6.44,6.45,6.44,6.44,37800.0,3.9042,3.9102,3.9042,3.9042,37800.0
2011-06-29 12:25:00,6.45,6.46,6.44,6.46,106900.0,3.9102,3.9163,3.9042,3.9163,106900.0
2011-06-29 12:30:00,6.46,6.48,6.46,6.48,182000.0,3.9163,3.9284,3.9163,3.9284,182000.0
2011-06-29 12:35:00,6.48,6.48,6.46,6.47,74800.0,3.9284,3.9284,3.9163,3.9224,74800.0
2011-06-29 12:40:00,6.47,6.49,6.46,6.49,176400.0,3.9224,3.9345,3.9163,3.9345,176400.0
2011-06-29 12:45:00,6.49,6.49,6.48,6.49,10700.0,3.9345,3.9345,3.9284,3.9345,10700.0
2011-06-29 12:50:00,6.48,6.49,6.47,6.48,150900.0,3.9284,3.9345,3.9224,3.9284,150900.0
2011-06-29 12:55:00,6.49,6.49,6.46,6.47,146300.0,3.9345,3.9345,3.9163,3.9224,146300.0
2011-06-29 13:00:00,6.46,6.48,6.46,6.48,68400.0,3.9163,3.9284,3.9163,3.9284,68400.0
2011-06-29 13:05:00,6.48,6.48,6.47,6.48,22000.0,3.9284,3.9284,3.9224,3.9284,22000.0
2011-06-29 13:10:00,6.48,6.48,6.47,6.48,50200.0,3.9284,3.9284,3.9224,3.9284,50200.0
2011-06-29 13:15:00,6.48,6.48,6.47,6.48,41400.0,3.9284,3.9284,3.9224,3.9284,41400.0
2011-06-29 13:20:00,6.48,6.48,6.47,6.48,17100.0,3.9284,3.9284,3.9224,3.9284,17100.0
2011-06-29 13:25:00,6.48,6.48,6.47,6.47,33800.0,3.9284,3.9284,3.9224,3.9224,33800.0
2011-06-29 13:30:00,6.48,6.48,6.47,6.48,36300.0,3.9284,3.9284,3.9224,3.9284,36300.0
2011-06-29 13:35:00,6.48,6.49,6.47,6.48,122900.0,3.9284,3.9345,3.9224,3.9284,122900.0
2011-06-29 13:40:00,6.48,6.49,6.48,6.48,11300.0,3.9284,3.9345,3.9284,3.9284,11300.0
2011-06-29 13:45:00,6.49,6.49,6.48,6.48,21800.0,3.9345,3.9345,3.9284,3.9284,21800.0
2011-06-29 13:50:00,6.49,6.49,6.48,6.49,102400.0,3.9345,3.9345,3.9284,3.9345,102400.0
2011-06-29 13:55:00,6.49,6.49,6.48,6.48,16400.0,3.9345,3.9345,3.9284,3.9284,16400.0
2011-06-29 14:00:00,6.49,6.49,6.48,6.49,50400.0,3.9345,3.9345,3.9284,3.9345,50400.0
2011-06-29 14:05:00,6.49,6.49,6.46,6.47,377500.0,3.9345,3.9345,3.9163,3.9224,377500.0
2011-06-29 14:10:00,6.47,6.48,6.47,6.48,95100.0,3.9224,3.9284,3.9224,3.9284,95100.0
2011-06-29 14:15:00,6.48,6.48,6.47,6.48,158400.0,3.9284,3.9284,3.9224,3.9284,158400.0
2011-06-29 14:20:00,6.48,6.48,6.46,6.46,61800.0,3.9284,3.9284,3.9163,3.9163,61800.0
2011-06-29 14:25:00,6.47,6.48,6.46,6.48,184200.0,3.9224,3.9284,3.9163,3.9284,184200.0
2011-06-29 14:30:00,6.48,6.48,6.47,6.48,18400.0,3.9284,3.9284,3.9224,3.9284,18400.0
2011-06-29 14:35:00,6.48,6.48,6.47,6.48,38200.0,3.9284,3.9284,3.9224,3.9284,38200.0
2011-06-29 14:40:00,6.47,6.48,6.47,6.48,16200.0,3.9224,3.9284,3.9224,3.9284,16200.0
2011-06-29 14:45:00,6.48,6.49,6.47,6.47,150000.0,3.9284,3.9345,3.9224,3.9224,150000.0
2011-06-29 14:50:00,6.47,6.48,6.47,6.47,16900.0,3.9224,3.9284,3.9224,3.9224,16900.0
2011-06-29 14:55:00,6.48,6.48,6.47,6.48,37600.0,3.9284,3.9284,3.9224,3.9284,37600.0
2011-06-29 15:00:00,6.47,6.48,6.47,6.47,107500.0,3.9224,3.9284,3.9224,3.9224,107500.0
2011-06-29 15:05:00,6.48,6.49,6.47,6.49,191200.0,3.9284,3.9345,3.9224,3.9345,191200.0
2011-06-29 15:10:00,6.49,6.51,6.48,6.5,414900.0,3.9345,3.9466,3.9284,3.9406,414900.0
2011-06-29 15:15:00,6.5,6.51,6.48,6.48,181900.0,3.9406,3.9466,3.9284,3.9284,181900.0
2011-06-29 15:20:00,6.49,6.49,6.48,6.49,65500.0,3.9345,3.9345,3.9284,3.9345,65500.0
2011-06-29 15:25:00,6.48,6.5,6.48,6.49,194300.0,3.9284,3.9406,3.9284,3.9345,194300.0
2011-06-29 15:30:00,6.5,6.5,6.49,6.49,87700.0,3.9406,3.9406,3.9345,3.9345,87700.0
2011-06-29 15:35:00,6.5,6.5,6.49,6.5,113800.0,3.9406,3.9406,3.9345,3.9406,113800.0
2011-06-29 15:40:00,6.5,6.51,6.49,6.51,121000.0,3.9406,3.9466,3.9345,3.9466,121000.0
2011-06-29 15:45:00,6.51,6.53,6.5,6.53,308900.0,3.9466,3.9587,3.9406,3.9587,308900.0
2011-06-29 15:50:00,6.53,6.54,6.52,6.54,320400.0,3.9587,3.9648,3.9527,3.9648,320400.0
2011-06-29 15:55:00,6.54,6.54,6.53,6.54,637500.0,3.9648,3.9648,3.9587,3.9648,637500.0
2011-06-30 09:30:00,6.54,6.54,6.5,6.52,155500.0,3.9648,3.9648,3.9406,3.9527,155500.0
2011-06-30 09:35:00,6.52,6.53,6.48,6.49,164400.0,3.9527,3.9587,3.9284,3.9345,164400.0
2011-06-30 09:40:00,6.49,6.54,6.49,6.52,208500.0,3.9345,3.9648,3.9345,3.9527,208500.0
2011-06-30 09:45:00,6.52,6.57,6.52,6.54,191400.0,3.9527,3.983,3.9527,3.9648,191400.0
2011-06-30 09:50:00,6.57,6.57,6.5,6.51,300400.0,3.983,3.983,3.9406,3.9466,300400.0
2011-06-30 09:55:00,6.52,6.53,6.51,6.52,448100.0,3.9527,3.9587,3.9466,3.9527,448100.0
2011-06-30 10:00:00,6.51,6.53,6.51,6.52,73900.0,3.9466,3.9587,3.9466,3.9527,73900.0
2011-06-30 10:05:00,6.52,6.53,6.52,6.52,39000.0,3.9527,3.9587,3.9527,3.9527,39000.0
2011-06-30 10:10:00,6.52,6.53,6.52,6.53,56900.0,3.9527,3.9587,3.9527,3.9587,56900.0
2011-06-30 10:15:00,6.52,6.53,6.52,6.53,49500.0,3.9527,3.9587,3.9527,3.9587,49500.0
2011-06-30 10:20:00,6.52,6.55,6.52,6.55,144400.0,3.9527,3.9709,3.9527,3.9709,144400.0
2011-06-30 10:25:00,6.55,6.55,6.54,6.54,76000.0,3.9709,3.9709,3.9648,3.9648,76000.0
2011-06-30 10:30:00,6.54,6.55,6.53,6.53,107500.0,3.9648,3.9709,3.9587,3.9587,107500.0
2011-06-30 10:35:00,6.54,6.54,6.53,6.53,52100.0,3.9648,3.9648,3.9587,3.9587,52100.0
2011-06-30 10:40:00,6.53,6.54,6.52,6.52,69500.0,3.9587,3.9648,3.9527,3.9527,69500.0
2011-06-30 10:45:00,6.53,6.53,6.51,6.53,166900.0,3.9587,3.9587,3.9466,3.9587,166900.0
2011-06-30 10:50:00,6.53,6.53,6.52,6.53,27500.0,3.9587,3.9587,3.9527,3.9587,27500.0
2011-06-30 10:55:00,6.53,6.53,6.52,6.53,19800.0,3.9587,3.9587,3.9527,3.9587,19800.0
2011-06-30 11:00:00,6.53,6.55,6.52,6.55,89400.0,3.9587,3.9709,3.9527,3.9709,89400.0
2011-06-30 11:05:00,6.55,6.55,6.54,6.54,32100.0,3.9709,3.9709,3.9648,3.9648,32100.0
2011-06-30 11:10:00,6.54,6.56,6.54,6.54,141900.0,3.9648,3.9769,3.9648,3.9648,141900.0
2011-06-30 11:15:00,6.55,6.55,6.54,6.54,59300.0,3.9709,3.9709,3.9648,3.9648,59300.0
2011-06-30 11:20:00,6.54,6.55,6.54,6.54,60000.0,3.9648,3.9709,3.9648,3.9648,60000.0
2011-06-30 11:25:00,6.54,6.56,6.54,6.56,142700.0,3.9648,3.9769,3.9648,3.9769,142700.0
2011-06-30 11:30:00,6.56,6.57,6.55,6.56,278500.0,3.9769,3.983,3.9709,3.9769,278500.0
2011-06-30 11:35:00,6.56,6.56,6.55,6.55,16400.0,3.9769,3.9769,3.9709,3.9709,16400.0
2011-06-30 11:40:00,6.55,6.56,6.54,6.54,74500.0,3.9709,3.9769,3.9648,3.9648,74500.0
2011-06-30 11:45:00,6.54,6.55,6.54,6.54,28800.0,3.9648,3.9709,3.9648,3.9648,28800.0
2011-06-30 11:50:00,6.54,6.55,6.54,6.55,55800.0,3.9648,3.9709,3.9648,3.9709,55800.0
2011-06-30 11:55:00,6.54,6.57,6.54,6.55,209500.0,3.9648,3.983,3.9648,3.9709,209500.0
2011-06-30 12:00:00,6.55,6.56,6.55,6.56,14400.0,3.9709,3.9769,3.9709,3.9769,14400.0
2011-06-30 12:05:00,6.55,6.58,6.55,6.57,166800.0,3.9709,3.9891,3.9709,3.983,166800.0
2011-06-30 12:10:00,6.57,6.57,6.56,6.56,9100.0,3.983,3.983,3.9769,3.9769,9100.0
2011-06-30 12:15:00,6.57,6.57,6.56,6.56,18800.0,3.983,3.983,3.9769,3.9769,18800.0
2011-06-30 12:20:00,6.56,6.57,6.55,6.56,32100.0,3.9769,3.983,3.9709,3.9769,32100.0
2011-06-30 12:25:00,6.55,6.56,6.55,6.55,10800.0,3.9709,3.9769,3.9709,3.9709,10800.0
2011-06-30 12:30:00,6.56,6.58,6.56,6.58,163800.0,3.9769,3.9891,3.9769,3.9891,163800.0
2011-06-30 12:35:00,6.58,6.58,6.57,6.58,24500.0,3.9891,3.9891,3.983,3.9891,24500.0
2011-06-30 12:40:00,6.58,6.58,6.57,6.58,32700.0,3.9891,3.9891,3.983,3.9891,32700.0
2011-06-30 12:45:00,6.58,6.59,6.57,6.59,43900.0,3.9891,3.9951,3.983,3.9951,43900.0
2011-06-30 12:50:00,6.59,6.6,6.58,6.6,72000.0,3.9951,4.0012,3.9891,4.0012,72000.0
2011-06-30 12:55:00,6.6,6.6,6.59,6.6,15800.0,4.0012,4.0012,3.9951,4.0012,15800.0
2011-06-30 13:00:00,6.6,6.6,6.59,6.59,49100.0,4.0012,4.0012,3.9951,3.9951,49100.0
2011-06-30 13:05:00,6.59,6.6,6.57,6.59,330800.0,3.9951,4.0012,3.983,3.9951,330800.0
2011-06-30 13:10:00,6.58,6.59,6.57,6.57,166000.0,3.9891,3.9951,3.983,3.983,166000.0
2011-06-30 13:15:00,6.57,6.58,6.56,6.57,70200.0,3.983,3.9891,3.9769,3.983,70200.0
2011-06-30 13:20:00,6.57,6.57,6.56,6.57,12100.0,3.983,3.983,3.9769,3.983,12100.0
2011-06-30 13:25:00,6.56,6.57,6.56,6.57,19700.0,3.9769,3.983,3.9769,3.983,19700.0
2011-06-30 13:30:00,6.56,6.57,6.56,6.57,15500.0,3.9769,3.983,3.9769,3.983,15500.0
2011-06-30 13:35:00,6.56,6.57,6.56,6.57,66300.0,3.9769,3.983,3.9769,3.983,66300.0
2011-06-30 13:40:00,6.57,6.57,6.56,6.57,16100.0,3.983,3.983,3.9769,3.983,16100.0
2011-06-30 13:45:00,6.57,6.57,6.56,6.57,13800.0,3.983,3.983,3.9769,3.983,13800.0
2011-06-30 13:50:00,6.57,6.57,6.56,6.56,28200.0,3.983,3.983,3.9769,3.9769,28200.0
2011-06-30 13:55:00,6.57,6.58,6.56,6.58,56100.0,3.983,3.9891,3.9769,3.9891,56100.0
2011-06-30 14:00:00,6.58,6.58,6.57,6.58,15500.0,3.9891,3.9891,3.983,3.9891,15500.0
2011-06-30 14:05:00,6.58,6.58,6.57,6.58,31700.0,3.9891,3.9891,3.983,3.9891,31700.0
2011-06-30 14:10:00,6.57,6.58,6.57,6.58,48100.0,3.983,3.9891,3.983,3.9891,48100.0
2011-06-30 14:15:00,6.58,6.58,6.56,6.56,80200.0,3.9891,3.9891,3.9769,3.9769,80200.0
2011-06-30 14:20:00,6.57,6.58,6.56,6.57,204700.0,3.983,3.9891,3.9769,3.983,204700.0
2011-06-30 14:25:00,6.57,6.57,6.56,6.56,22900.0,3.983,3.983,3.9769,3.9769,22900.0
2011-06-30 14:30:00,6.57,6.57,6.56,6.56,15700.0,3.983,3.983,3.9769,3.9769,15700.0
2011-06-30 14:35:00,6.57,6.57,6.56,6.57,9300.0,3.983,3.983,3.9769,3.983,9300.0
2011-06-30 14:40:00,6.57,6.57,6.56,6.57,14700.0,3.983,3.983,3.9769,3.983,14700.0
2011-06-30 14:45:00,6.57,6.57,6.56,6.56,9900.0,3.983,3.983,3.9769,3.9769,9900.0
2011-06-30 14:50:00,6.56,6.57,6.55,6.57,182100.0,3.9769,3.983,3.9709,3.983,182100.0
2011-06-30 14:55:00,6.57,6.58,6.56,6.56,202700.0,3.983,3.9891,3.9769,3.9769,202700.0
2011-06-30 15:00:00,6.56,6.56,6.55,6.55,47800.0,3.9769,3.9769,3.9709,3.9709,47800.0
2011-06-30 15:05:00,6.55,6.56,6.54,6.54,127600.0,3.9709,3.9769,3.9648,3.9648,127600.0
2011-06-30 15:10:00,6.54,6.54,6.53,6.53,67400.0,3.9648,3.9648,3.9587,3.9587,67400.0
2011-06-30 15:15:00,6.53,6.54,6.53,6.54,30200.0,3.9587,3.9648,3.9587,3.9648,30200.0
2011-06-30 15:20:00,6.53,6.56,6.53,6.54,227500.0,3.9587,3.9769,3.9587,3.9648,227500.0
2011-06-30 15:25:00,6.54,6.56,6.54,6.54,147900.0,3.9648,3.9769,3.9648,3.9648,147900.0
2011-06-30 15:30:00,6.54,6.57,6.54,6.56,195800.0,3.9648,3.983,3.9648,3.9769,195800.0
2011-06-30 15:35:00,6.55,6.57,6.55,6.57,103400.0,3.9709,3.983,3.9709,3.983,103400.0
2011-06-30 15:40:00,6.57,6.58,6.56,6.58,92500.0,3.983,3.9891,3.9769,3.9891,92500.0
2011-06-30 15:45:00,6.58,6.58,6.55,6.56,324800.0,3.9891,3.9891,3.9709,3.9769,324800.0
2011-06-30 15:50:00,6.56,6.57,6.55,6.55,314600.0,3.9769,3.983,3.9709,3.9709,314600.0
2011-06-30 15:55:00,6.55,6.56,6.54,6.56,473700.0,3.9709,3.9769,3.9648,3.9769,473700.0
2011-07-01 09:30:00,6.54,6.59,6.52,6.58,213300.0,3.9648,3.9951,3.9527,3.9891,213300.0
2011-07-01 09:35:00,6.58,6.59,6.58,6.58,65800.0,3.9891,3.9951,3.9891,3.9891,65800.0
2011-07-01 09:40:00,6.59,6.59,6.58,6.58,10900.0,3.9951,3.9951,3.9891,3.9891,10900.0
2011-07-01 09:45:00,6.59,6.59,6.58,6.58,19600.0,3.9951,3.9951,3.9891,3.9891,19600.0
2011-07-01 09:50:00,6.59,6.59,6.58,6.58,18400.0,3.9951,3.9951,3.9891,3.9891,18400.0
2011-07-01 09:55:00,6.58,6.59,6.58,6.59,42500.0,3.9891,3.9951,3.9891,3.9951,42500.0
2011-07-01 10:00:00,6.59,6.61,6.58,6.6,452600.0,3.9951,4.0072,3.9891,4.0012,452600.0
2011-07-01 10:05:00,6.6,6.6,6.58,6.58,114500.0,4.0012,4.0012,3.9891,3.9891,114500.0
2011-07-01 10:10:00,6.58,6.6,6.58,6.58,233200.0,3.9891,4.0012,3.9891,3.9891,233200.0
2011-07-01 10:15:00,6.58,6.6,6.57,6.58,228300.0,3.9891,4.0012,3.983,3.9891,228300.0
2011-07-01 10:20:00,6.58,6.59,6.57,6.59,94100.0,3.9891,3.9951,3.983,3.9951,94100.0
2011-07-01 10:25:00,6.58,6.6,6.58,6.6,104300.0,3.9891,4.0012,3.9891,4.0012,104300.0
2011-07-01 10:30:00,6.6,6.6,6.59,6.59,12700.0,4.0012,4.0012,3.9951,3.9951,12700.0
2011-07-01 10:35:00,6.6,6.6,6.59,6.6,30300.0,4.0012,4.0012,3.9951,4.0012,30300.0
2011-07-01 10:40:00,6.6,6.6,6.59,6.59,18100.0,4.0012,4.0012,3.9951,3.9951,18100.0
2011-07-01 10:45:00,6.6,6.6,6.59,6.59,32000.0,4.0012,4.0012,3.9951,3.9951,32000.0
2011-07-01 10:50:00,6.6,6.6,6.59,6.6,11200.0,4.0012,4.0012,3.9951,4.0012,11200.0
2011-07-01 10:55:00,6.59,6.6,6.59,6.59,16400.0,3.9951,4.0012,3.9951,3.9951,16400.0
2011-07-01 11:00:00,6.6,6.6,6.59,6.59,14200.0,4.0012,4.0012,3.9951,3.9951,14200.0
2011-07-01 11:05:00,6.59,6.59,6.57,6.58,138000.0,3.9951,3.9951,3.983,3.9891,138000.0
2011-07-01 11:10:00,6.58,6.58,6.57,6.57,23200.0,3.9891,3.9891,3.983,3.983,23200.0
2011-07-01 11:15:00,6.58,6.58,6.57,6.58,25600.0,3.9891,3.9891,3.983,3.9891,25600.0
2011-07-01 11:20:00,6.58,6.58,6.57,6.57,23300.0,3.9891,3.9891,3.983,3.983,23300.0
2011-07-01 11:25:00,6.58,6.58,6.57,6.57,13200.0,3.9891,3.9891,3.983,3.983,13200.0
2011-07-01 11:30:00,6.57,6.58,6.57,6.57,20900.0,3.983,3.9891,3.983,3.983,20900.0
2011-07-01 11:35:00,6.57,6.58,6.57,6.57,31100.0,3.983,3.9891,3.983,3.983,31100.0
2011-07-01 11:40:00,6.58,6.58,6.57,6.57,28500.0,3.9891,3.9891,3.983,3.983,28500.0
2011-07-01 11:45:00,6.58,6.58,6.57,6.58,15300.0,3.9891,3.9891,3.983,3.9891,15300.0
2011-07-01 11:50:00,6.58,6.58,6.57,6.58,29600.0,3.9891,3.9891,3.983,3.9891,29600.0
2011-07-01 11:55:00,6.58,6.59,6.58,6.58,74400.0,3.9891,3.9951,3.9891,3.9891,74400.0
2011-07-01 12:00:00,6.58,6.59,6.58,6.58,9700.0,3.9891,3.9951,3.9891,3.9891,9700.0
2011-07-01 12:05:00,6.59,6.59,6.58,6.59,25500.0,3.9951,3.9951,3.9891,3.9951,25500.0
2011-07-01 12:10:00,6.59,6.59,6.58,6.58,23700.0,3.9951,3.9951,3.9891,3.9891,23700.0
2011-07-01 12:15:00,6.58,6.59,6.58,6.58,10400.0,3.9891,3.9951,3.9891,3.9891,10400.0
2011-07-01 12:20:00,6.58,6.6,6.58,6.6,63200.0,3.9891,4.0012,3.9891,4.0012,63200.0
2011-07-01 12:25:00,6.59,6.6,6.59,6.6,15400.0,3.9951,4.0012,3.9951,4.0012,15400.0
2011-07-01 12:30:00,6.59,6.6,6.59,6.59,10100.0,3.9951,4.0012,3.9951,3.9951,10100.0
2011-07-01 12:35:00,6.6,6.6,6.59,6.59,20600.0,4.0012,4.0012,3.9951,3.9951,20600.0
2011-07-01 12:40:00,6.6,6.6,6.59,6.59,11600.0,4.0012,4.0012,3.9951,3.9951,11600.0
2011-07-01 12:45:00,6.59,6.6,6.59,6.59,14000.0,3.9951,4.0012,3.9951,3.9951,14000.0
2011-07-01 12:50:00,6.59,6.6,6.59,6.6,11300.0,3.9951,4.0012,3.9951,4.0012,11300.0
2011-07-01 12:55:00,6.6,6.6,6.59,6.6,22000.0,4.0012,4.0012,3.9951,4.0012,22000.0
2011-07-01 13:00:00,6.59,6.6,6.59,6.6,26100.0,3.9951,4.0012,3.9951,4.0012,26100.0
2011-07-01 13:05:00,6.6,6.6,6.59,6.6,55900.0,4.0012,4.0012,3.9951,4.0012,55900.0
2011-07-01 13:10:00,6.6,6.6,6.59,6.6,42700.0,4.0012,4.0012,3.9951,4.0012,42700.0
2011-07-01 13:15:00,6.6,6.6,6.59,6.6,22000.0,4.0012,4.0012,3.9951,4.0012,22000.0
2011-07-01 13:20:00,6.6,6.61,6.59,6.6,249200.0,4.0012,4.0072,3.9951,4.0012,249200.0
2011-07-01 13:25:00,6.61,6.61,6.59,6.6,212300.0,4.0072,4.0072,3.9951,4.0012,212300.0
2011-07-01 13:30:00,6.6,6.6,6.59,6.6,3400.0,4.0012,4.0012,3.9951,4.0012,3400.0
2011-07-01 13:35:00,6.6,6.6,6.59,6.6,53700.0,4.0012,4.0012,3.9951,4.0012,53700.0
2011-07-01 13:40:00,6.6,6.6,6.59,6.6,22200.0,4.0012,4.0012,3.9951,4.0012,22200.0
2011-07-01 13:45:00,6.6,6.61,6.6,6.61,62800.0,4.0012,4.0072,4.0012,4.0072,62800.0
2011-07-01 13:50:00,6.61,6.61,6.6,6.61,25100.0,4.0072,4.0072,4.0012,4.0072,25100.0
2011-07-01 13:55:00,6.6,6.61,6.6,6.61,23900.0,4.0012,4.0072,4.0012,4.0072,23900.0
2011-07-01 14:00:00,6.61,6.61,6.6,6.61,7300.0,4.0072,4.0072,4.0012,4.0072,7300.0
2011-07-01 14:05:00,6.61,6.61,6.6,6.61,42000.0,4.0072,4.0072,4.0012,4.0072,42000.0
2011-07-01 14:10:00,6.61,6.61,6.6,6.61,24500.0,4.0072,4.0072,4.0012,4.0072,24500.0
2011-07-01 14:15:00,6.6,6.61,6.6,6.61,19100.0,4.0012,4.0072,4.0012,4.0072,19100.0
2011-07-01 14:20:00,6.6,6.61,6.6,6.61,28700.0,4.0012,4.0072,4.0012,4.0072,28700.0
2011-07-01 14:25:00,6.6,6.61,6.6,6.61,97700.0,4.0012,4.0072,4.0012,4.0072,97700.0
2011-07-01 14:30:00,6.61,6.61,6.6,6.61,20200.0,4.0072,4.0072,4.0012,4.0072,20200.0
2011-07-01 14:35:00,6.61,6.61,6.6,6.61,97300.0,4.0072,4.0072,4.0012,4.0072,97300.0
2011-07-01 14:40:00,6.61,6.61,6.6,6.6,22800.0,4.0072,4.0072,4.0012,4.0012,22800.0
2011-07-01 14:45:00,6.61,6.61,6.6,6.61,134900.0,4.0072,4.0072,4.0012,4.0072,134900.0
2011-07-01 14:50:00,6.61,6.61,6.6,6.61,23600.0,4.0072,4.0072,4.0012,4.0072,23600.0
2011-07-01 14:55:00,6.61,6.61,6.6,6.6,43300.0,4.0072,4.0072,4.0012,4.0012,43300.0
2011-07-01 15:00:00,6.61,6.61,6.6,6.6,23500.0,4.0072,4.0072,4.0012,4.0012,23500.0
2011-07-01 15:05:00,6.61,6.61,6.6,6.6,76000.0,4.0072,4.0072,4.0012,4.0012,76000.0
2011-07-01 15:10:00,6.61,6.61,6.6,6.61,36100.0,4.0072,4.0072,4.0012,4.0072,36100.0
2011-07-01 15:15:00,6.61,6.61,6.6,6.61,22300.0,4.0072,4.0072,4.0012,4.0072,22300.0
2011-07-01 15:20:00,6.61,6.61,6.6,6.61,55800.0,4.0072,4.0072,4.0012,4.0072,55800.0
2011-07-01 15:25:00,6.6,6.61,6.59,6.61,259600.0,4.0012,4.0072,3.9951,4.0072,259600.0
2011-07-01 15:30:00,6.61,6.61,6.6,6.61,69900.0,4.0072,4.0072,4.0012,4.0072,69900.0
2011-07-01 15:35:00,6.61,6.61,6.6,6.61,68800.0,4.0072,4.0072,4.0012,4.0072,68800.0
2011-07-01 15:40:00,6.61,6.61,6.6,6.61,332000.0,4.0072,4.0072,4.0012,4.0072,332000.0
2011-07-01 15:45:00,6.61,6.62,6.6,6.62,141300.0,4.0072,4.0133,4.0012,4.0133,141300.0
2011-07-01 15:50:00,6.62,6.63,6.62,6.63,538400.0,4.0133,4.0194,4.0133,4.0194,538400.0
2011-07-01 15:55:00,6.62,6.63,6.61,6.62,623500.0,4.0133,4.0194,4.0072,4.0133,623500.0
2011-07-05 09:30:00,6.6,6.63,6.54,6.56,282200.0,4.0012,4.0194,3.9648,3.9769,282200.0
2011-07-05 09:35:00,6.56,6.57,6.55,6.56,55000.0,3.9769,3.983,3.9709,3.9769,55000.0
2011-07-05 09:40:00,6.56,6.56,6.53,6.54,306400.0,3.9769,3.9769,3.9587,3.9648,306400.0
2011-07-05 09:45:00,6.55,6.55,6.52,6.53,160600.0,3.9709,3.9709,3.9527,3.9587,160600.0
2011-07-05 09:50:00,6.54,6.56,6.53,6.54,150600.0,3.9648,3.9769,3.9587,3.9648,150600.0
2011-07-05 09:55:00,6.54,6.56,6.54,6.54,150500.0,3.9648,3.9769,3.9648,3.9648,150500.0
2011-07-05 10:00:00,6.55,6.57,6.54,6.56,211200.0,3.9709,3.983,3.9648,3.9769,211200.0
2011-07-05 10:05:00,6.56,6.57,6.54,6.55,445700.0,3.9769,3.983,3.9648,3.9709,445700.0
2011-07-05 10:10:00,6.55,6.56,6.55,6.56,68700.0,3.9709,3.9769,3.9709,3.9769,68700.0
2011-07-05 10:15:00,6.56,6.56,6.54,6.54,157900.0,3.9769,3.9769,3.9648,3.9648,157900.0
2011-07-05 10:20:00,6.54,6.55,6.52,6.53,163400.0,3.9648,3.9709,3.9527,3.9587,163400.0
2011-07-05 10:25:00,6.52,6.55,6.52,6.54,150300.0,3.9527,3.9709,3.9527,3.9648,150300.0
2011-07-05 10:30:00,6.55,6.55,6.54,6.54,28300.0,3.9709,3.9709,3.9648,3.9648,28300.0
2011-07-05 10:35:00,6.55,6.55,6.54,6.54,24800.0,3.9709,3.9709,3.9648,3.9648,24800.0
2011-07-05 10:40:00,6.54,6.56,6.54,6.56,104700.0,3.9648,3.9769,3.9648,3.9769,104700.0
2011-07-05 10:45:00,6.55,6.56,6.53,6.53,169400.0,3.9709,3.9769,3.9587,3.9587,169400.0
2011-07-05 10:50:00,6.54,6.54,6.53,6.53,35700.0,3.9648,3.9648,3.9587,3.9587,35700.0
2011-07-05 10:55:00,6.54,6.54,6.5,6.5,119800.0,3.9648,3.9648,3.9406,3.9406,119800.0
2011-07-05 11:00:00,6.5,6.52,6.5,6.5,82400.0,3.9406,3.9527,3.9406,3.9406,82400.0
2011-07-05 11:05:00,6.5,6.51,6.49,6.5,108100.0,3.9406,3.9466,3.9345,3.9406,108100.0
2011-07-05 11:10:00,6.5,6.51,6.49,6.5,137900.0,3.9406,3.9466,3.9345,3.9406,137900.0
2011-07-05 11:15:00,6.5,6.5,6.49,6.5,31000.0,3.9406,3.9406,3.9345,3.9406,31000.0
2011-07-05 11:20:00,6.5,6.5,6.49,6.5,37000.0,3.9406,3.9406,3.9345,3.9406,37000.0
2011-07-05 11:25:00,6.49,6.52,6.49,6.52,278100.0,3.9345,3.9527,3.9345,3.9527,278100.0
2011-07-05 11:30:00,6.52,6.54,6.5,6.5,730500.0,3.9527,3.9648,3.9406,3.9406,730500.0
2011-07-05 11:35:00,6.5,6.52,6.5,6.52,57600.0,3.9406,3.9527,3.9406,3.9527,57600.0
2011-07-05 11:40:00,6.52,6.52,6.5,6.52,140200.0,3.9527,3.9527,3.9406,3.9527,140200.0
2011-07-05 11:45:00,6.52,6.53,6.52,6.53,100600.0,3.9527,3.9587,3.9527,3.9587,100600.0
2011-07-05 11:50:00,6.53,6.53,6.52,6.52,18600.0,3.9587,3.9587,3.9527,3.9527,18600.0
2011-07-05 11:55:00,6.52,6.53,6.51,6.51,25600.0,3.9527,3.9587,3.9466,3.9466,25600.0
2011-07-05 12:00:00,6.51,6.53,6.51,6.53,69700.0,3.9466,3.9587,3.9466,3.9587,69700.0
2011-07-05 12:05:00,6.53,6.56,6.53,6.56,69900.0,3.9587,3.9769,3.9587,3.9769,69900.0
2011-07-05 12:10:00,6.56,6.56,6.55,6.56,20900.0,3.9769,3.9769,3.9709,3.9769,20900.0
2011-07-05 12:15:00,6.55,6.56,6.55,6.56,29000.0,3.9709,3.9769,3.9709,3.9769,29000.0
2011-07-05 12:20:00,6.56,6.56,6.54,6.54,171900.0,3.9769,3.9769,3.9648,3.9648,171900.0
2011-07-05 12:25:00,6.54,6.55,6.54,6.55,11500.0,3.9648,3.9709,3.9648,3.9709,11500.0
2011-07-05 12:30:00,6.55,6.56,6.54,6.56,61700.0,3.9709,3.9769,3.9648,3.9769,61700.0
2011-07-05 12:35:00,6.56,6.56,6.55,6.56,21500.0,3.9769,3.9769,3.9709,3.9769,21500.0
2011-07-05 12:40:00,6.56,6.57,6.55,6.57,34300.0,3.9769,3.983,3.9709,3.983,34300.0
2011-07-05 12:45:00,6.57,6.57,6.56,6.57,29600.0,3.983,3.983,3.9769,3.983,29600.0
2011-07-05 12:50:00,6.57,6.57,6.56,6.56,10100.0,3.983,3.983,3.9769,3.9769,10100.0
2011-07-05 12:55:00,6.57,6.57,6.54,6.54,225100.0,3.983,3.983,3.9648,3.9648,225100.0
2011-07-05 13:00:00,6.54,6.57,6.54,6.56,282800.0,3.9648,3.983,3.9648,3.9769,282800.0
2011-07-05 13:05:00,6.56,6.58,6.55,6.58,134700.0,3.9769,3.9891,3.9709,3.9891,134700.0
2011-07-05 13:10:00,6.58,6.58,6.57,6.58,36000.0,3.9891,3.9891,3.983,3.9891,36000.0
2011-07-05 13:15:00,6.58,6.58,6.57,6.58,12200.0,3.9891,3.9891,3.983,3.9891,12200.0
2011-07-05 13:20:00,6.58,6.58,6.57,6.58,5800.0,3.9891,3.9891,3.983,3.9891,5800.0
2011-07-05 13:25:00,6.57,6.58,6.57,6.58,15400.0,3.983,3.9891,3.983,3.9891,15400.0
2011-07-05 13:30:00,6.58,6.58,6.57,6.57,5100.0,3.9891,3.9891,3.983,3.983,5100.0
2011-07-05 13:35:00,6.58,6.59,6.57,6.59,74900.0,3.9891,3.9951,3.983,3.9951,74900.0
2011-07-05 13:40:00,6.58,6.59,6.58,6.59,30200.0,3.9891,3.9951,3.9891,3.9951,30200.0
2011-07-05 13:45:00,6.59,6.6,6.58,6.6,80300.0,3.9951,4.0012,3.9891,4.0012,80300.0
2011-07-05 13:50:00,6.59,6.6,6.59,6.6,79200.0,3.9951,4.0012,3.9951,4.0012,79200.0
2011-07-05 13:55:00,6.61,6.61,6.6,6.61,57700.0,4.0072,4.0072,4.0012,4.0072,57700.0
2011-07-05 14:00:00,6.61,6.61,6.57,6.58,236700.0,4.0072,4.0072,3.983,3.9891,236700.0
2011-07-05 14:05:00,6.58,6.59,6.56,6.57,175400.0,3.9891,3.9951,3.9769,3.983,175400.0
2011-07-05 14:10:00,6.57,6.58,6.57,6.58,48400.0,3.983,3.9891,3.983,3.9891,48400.0
2011-07-05 14:15:00,6.58,6.58,6.57,6.58,26600.0,3.9891,3.9891,3.983,3.9891,26600.0
2011-07-05 14:20:00,6.58,6.58,6.57,6.58,16300.0,3.9891,3.9891,3.983,3.9891,16300.0
2011-07-05 14:25:00,6.58,6.58,6.56,6.58,141700.0,3.9891,3.9891,3.9769,3.9891,141700.0
2011-07-05 14:30:00,6.58,6.58,6.57,6.57,37800.0,3.9891,3.9891,3.983,3.983,37800.0
2011-07-05 14:35:00,6.58,6.59,6.57,6.59,167400.0,3.9891,3.9951,3.983,3.9951,167400.0
2011-07-05 14:40:00,6.59,6.6,6.57,6.58,211800.0,3.9951,4.0012,3.983,3.9891,211800.0
2011-07-05 14:45:00,6.59,6.59,6.58,6.59,40300.0,3.9951,3.9951,3.9891,3.9951,40300.0
2011-07-05 14:50:00,6.58,6.59,6.58,6.58,9700.0,3.9891,3.9951,3.9891,3.9891,9700.0
2011-07-05 14:55:00,6.58,6.59,6.58,6.58,39900.0,3.9891,3.9951,3.9891,3.9891,39900.0
2011-07-05 15:00:00,6.58,6.59,6.58,6.59,43100.0,3.9891,3.9951,3.9891,3.9951,43100.0
2011-07-05 15:05:00,6.59,6.6,6.58,6.59,110900.0,3.9951,4.0012,3.9891,3.9951,110900.0
2011-07-05 15:10:00,6.59,6.6,6.58,6.58,95500.0,3.9951,4.0012,3.9891,3.9891,95500.0
2011-07-05 15:15:00,6.58,6.59,6.58,6.58,70200.0,3.9891,3.9951,3.9891,3.9891,70200.0
2011-07-05 15:20:00,6.58,6.59,6.58,6.58,96100.0,3.9891,3.9951,3.9891,3.9891,96100.0
2011-07-05 15:25:00,6.58,6.59,6.58,6.59,43900.0,3.9891,3.9951,3.9891,3.9951,43900.0
2011-07-05 15:30:00,6.58,6.59,6.58,6.58,27800.0,3.9891,3.9951,3.9891,3.9891,27800.0
2011-07-05 15:35:00,6.58,6.59,6.56,6.58,279700.0,3.9891,3.9951,3.9769,3.9891,279700.0
2011-07-05 15:40:00,6.58,6.58,6.57,6.57,35300.0,3.9891,3.9891,3.983,3.983,35300.0
2011-07-05 15:45:00,6.58,6.58,6.56,6.56,131300.0,3.9891,3.9891,3.9769,3.9769,131300.0
2011-07-05 15:50:00,6.57,6.58,6.56,6.57,419500.0,3.983,3.9891,3.9769,3.983,419500.0
2011-07-05 15:55:00,6.57,6.58,6.56,6.57,633800.0,3.983,3.9891,3.9769,3.983,633800.0
2011-07-06 09:30:00,6.56,6.56,6.51,6.54,189900.0,3.9769,3.9769,3.9466,3.9648,189900.0
2011-07-06 09:35:00,6.54,6.56,6.53,6.54,108500.0,3.9648,3.9769,3.9587,3.9648,108500.0
2011-07-06 09:40:00,6.54,6.56,6.52,6.56,235500.0,3.9648,3.9769,3.9527,3.9769,235500.0
2011-07-06 09:45:00,6.56,6.59,6.55,6.58,165500.0,3.9769,3.9951,3.9709,3.9891,165500.0
2011-07-06 09:50:00,6.58,6.59,6.56,6.57,172600.0,3.9891,3.9951,3.9769,3.983,172600.0
2011-07-06 09:55:00,6.56,6.57,6.56,6.57,48800.0,3.9769,3.983,3.9769,3.983,48800.0
2011-07-06 10:00:00,6.56,6.58,6.56,6.58,166400.0,3.9769,3.9891,3.9769,3.9891,166400.0
2011-07-06 10:05:00,6.58,6.61,6.56,6.61,248500.0,3.9891,4.0072,3.9769,4.0072,248500.0
2011-07-06 10:10:00,6.62,6.63,6.62,6.62,167100.0,4.0133,4.0194,4.0133,4.0133,167100.0
2011-07-06 10:15:00,6.63,6.64,6.59,6.59,188000.0,4.0194,4.0254,3.9951,3.9951,188000.0
2011-07-06 10:20:00,6.6,6.6,6.57,6.59,207300.0,4.0012,4.0012,3.983,3.9951,207300.0
2011-07-06 10:25:00,6.6,6.6,6.56,6.58,584900.0,4.0012,4.0012,3.9769,3.9891,584900.0
2011-07-06 10:30:00,6.58,6.59,6.57,6.58,66800.0,3.9891,3.9951,3.983,3.9891,66800.0
2011-07-06 10:35:00,6.58,6.58,6.57,6.57,34500.0,3.9891,3.9891,3.983,3.983,34500.0
2011-07-06 10:40:00,6.58,6.58,6.57,6.57,31000.0,3.9891,3.9891,3.983,3.983,31000.0
2011-07-06 10:45:00,6.57,6.57,6.54,6.55,245900.0,3.983,3.983,3.9648,3.9709,245900.0
2011-07-06 10:50:00,6.56,6.56,6.54,6.56,160700.0,3.9769,3.9769,3.9648,3.9769,160700.0
2011-07-06 10:55:00,6.56,6.56,6.55,6.55,18900.0,3.9769,3.9769,3.9709,3.9709,18900.0
2011-07-06 11:00:00,6.56,6.56,6.54,6.54,56300.0,3.9769,3.9769,3.9648,3.9648,56300.0
2011-07-06 11:05:00,6.54,6.55,6.53,6.54,42200.0,3.9648,3.9709,3.9587,3.9648,42200.0
2011-07-06 11:10:00,6.53,6.56,6.53,6.54,139600.0,3.9587,3.9769,3.9587,3.9648,139600.0
2011-07-06 11:15:00,6.54,6.55,6.54,6.55,32600.0,3.9648,3.9709,3.9648,3.9709,32600.0
2011-07-06 11:20:00,6.55,6.55,6.54,6.54,31800.0,3.9709,3.9709,3.9648,3.9648,31800.0
2011-07-06 11:25:00,6.54,6.54,6.53,6.54,43400.0,3.9648,3.9648,3.9587,3.9648,43400.0
2011-07-06 11:30:00,6.54,6.54,6.53,6.53,43900.0,3.9648,3.9648,3.9587,3.9587,43900.0
2011-07-06 11:35:00,6.53,6.56,6.53,6.56,140600.0,3.9587,3.9769,3.9587,3.9769,140600.0
2011-07-06 11:40:00,6.56,6.58,6.56,6.58,87300.0,3.9769,3.9891,3.9769,3.9891,87300.0
2011-07-06 11:45:00,6.58,6.58,6.57,6.58,14900.0,3.9891,3.9891,3.983,3.9891,14900.0
2011-07-06 11:50:00,6.58,6.58,6.57,6.58,45300.0,3.9891,3.9891,3.983,3.9891,45300.0
2011-07-06 11:55:00,6.58,6.58,6.57,6.57,17600.0,3.9891,3.9891,3.983,3.983,17600.0
2011-07-06 12:00:00,6.58,6.58,6.56,6.56,68500.0,3.9891,3.9891,3.9769,3.9769,68500.0
2011-07-06 12:05:00,6.56,6.57,6.55,6.56,63600.0,3.9769,3.983,3.9709,3.9769,63600.0
2011-07-06 12:10:00,6.55,6.56,6.55,6.56,15000.0,3.9709,3.9769,3.9709,3.9769,15000.0
2011-07-06 12:15:00,6.56,6.56,6.55,6.55,26700.0,3.9769,3.9769,3.9709,3.9709,26700.0
2011-07-06 12:20:00,6.55,6.56,6.55,6.55,12300.0,3.9709,3.9769,3.9709,3.9709,12300.0
2011-07-06 12:25:00,6.55,6.56,6.54,6.54,163100.0,3.9709,3.9769,3.9648,3.9648,163100.0
2011-07-06 12:30:00,6.54,6.57,6.53,6.57,258600.0,3.9648,3.983,3.9587,3.983,258600.0
2011-07-06 12:35:00,6.57,6.57,6.55,6.56,58100.0,3.983,3.983,3.9709,3.9769,58100.0
2011-07-06 12:40:00,6.56,6.56,6.55,6.56,10500.0,3.9769,3.9769,3.9709,3.9769,10500.0
2011-07-06 12:45:00,6.55,6.56,6.55,6.55,12800.0,3.9709,3.9769,3.9709,3.9709,12800.0
2011-07-06 12:50:00,6.55,6.56,6.55,6.56,14400.0,3.9709,3.9769,3.9709,3.9769,14400.0
2011-07-06 12:55:00,6.55,6.56,6.55,6.56,17400.0,3.9709,3.9769,3.9709,3.9769,17400.0
2011-07-06 13:00:00,6.55,6.56,6.55,6.55,8800.0,3.9709,3.9769,3.9709,3.9709,8800.0
2011-07-06 13:05:00,6.55,6.56,6.55,6.56,15300.0,3.9709,3.9769,3.9709,3.9769,15300.0
2011-07-06 13:10:00,6.56,6.56,6.55,6.55,73700.0,3.9769,3.9769,3.9709,3.9709,73700.0
2011-07-06 13:15:00,6.55,6.56,6.55,6.55,3000.0,3.9709,3.9769,3.9709,3.9709,3000.0
2011-07-06 13:20:00,6.55,6.56,6.54,6.54,43000.0,3.9709,3.9769,3.9648,3.9648,43000.0
2011-07-06 13:25:00,6.55,6.55,6.54,6.54,25300.0,3.9709,3.9709,3.9648,3.9648,25300.0
2011-07-06 13:30:00,6.54,6.55,6.54,6.54,43800.0,3.9648,3.9709,3.9648,3.9648,43800.0
2011-07-06 13:35:00,6.55,6.55,6.54,6.55,26400.0,3.9709,3.9709,3.9648,3.9709,26400.0
2011-07-06 13:40:00,6.55,6.56,6.54,6.56,90300.0,3.9709,3.9769,3.9648,3.9769,90300.0
2011-07-06 13:45:00,6.56,6.56,6.55,6.56,17700.0,3.9769,3.9769,3.9709,3.9769,17700.0
2011-07-06 13:50:00,6.55,6.56,6.55,6.55,12100.0,3.9709,3.9769,3.9709,3.9709,12100.0
2011-07-06 13:55:00,6.56,6.56,6.55,6.56,27700.0,3.9769,3.9769,3.9709,3.9769,27700.0
2011-07-06 14:00:00,6.56,6.56,6.55,6.56,8400.0,3.9769,3.9769,3.9709,3.9769,8400.0
2011-07-06 14:05:00,6.56,6.56,6.55,6.55,28500.0,3.9769,3.9769,3.9709,3.9709,28500.0
2011-07-06 14:10:00,6.56,6.56,6.54,6.55,85900.0,3.9769,3.9769,3.9648,3.9709,85900.0
2011-07-06 14:15:00,6.54,6.55,6.54,6.54,27900.0,3.9648,3.9709,3.9648,3.9648,27900.0
2011-07-06 14:20:00,6.54,6.55,6.53,6.54,44700.0,3.9648,3.9709,3.9587,3.9648,44700.0
2011-07-06 14:25:00,6.54,6.54,6.53,6.54,30700.0,3.9648,3.9648,3.9587,3.9648,30700.0
2011-07-06 14:30:00,6.54,6.54,6.53,6.53,14300.0,3.9648,3.9648,3.9587,3.9587,14300.0
2011-07-06 14:35:00,6.53,6.54,6.53,6.54,28600.0,3.9587,3.9648,3.9587,3.9648,28600.0
2011-07-06 14:40:00,6.54,6.56,6.54,6.56,188000.0,3.9648,3.9769,3.9648,3.9769,188000.0
2011-07-06 14:45:00,6.56,6.56,6.55,6.55,32900.0,3.9769,3.9769,3.9709,3.9709,32900.0
2011-07-06 14:50:00,6.55,6.56,6.55,6.56,22100.0,3.9709,3.9769,3.9709,3.9769,22100.0
2011-07-06 14:55:00,6.55,6.56,6.55,6.55,50500.0,3.9709,3.9769,3.9709,3.9709,50500.0
2011-07-06 15:00:00,6.56,6.56,6.55,6.56,42500.0,3.9769,3.9769,3.9709,3.9769,42500.0
2011-07-06 15:05:00,6.56,6.56,6.55,6.55,36900.0,3.9769,3.9769,3.9709,3.9709,36900.0
2011-07-06 15:10:00,6.55,6.56,6.55,6.56,35400.0,3.9709,3.9769,3.9709,3.9769,35400.0
2011-07-06 15:15:00,6.55,6.56,6.54,6.54,90800.0,3.9709,3.9769,3.9648,3.9648,90800.0
2011-07-06 15:20:00,6.55,6.55,6.54,6.54,28500.0,3.9709,3.9709,3.9648,3.9648,28500.0
2011-07-06 15:25:00,6.55,6.55,6.54,6.55,39800.0,3.9709,3.9709,3.9648,3.9709,39800.0
2011-07-06 15:30:00,6.54,6.55,6.54,6.54,30300.0,3.9648,3.9709,3.9648,3.9648,30300.0
2011-07-06 15:35:00,6.55,6.55,6.54,6.54,73000.0,3.9709,3.9709,3.9648,3.9648,73000.0
2011-07-06 15:40:00,6.54,6.55,6.51,6.53,415400.0,3.9648,3.9709,3.9466,3.9587,415400.0
2011-07-06 15:45:00,6.53,6.54,6.52,6.53,183300.0,3.9587,3.9648,3.9527,3.9587,183300.0
2011-07-06 15:50:00,6.53,6.55,6.53,6.53,518700.0,3.9587,3.9709,3.9587,3.9587,518700.0
2011-07-06 15:55:00,6.53,6.54,6.52,6.53,627600.0,3.9587,3.9648,3.9527,3.9587,627600.0
2011-07-07 09:30:00,6.62,6.64,6.59,6.62,239000.0,4.0133,4.0254,3.9951,4.0133,239000.0
2011-07-07 09:35:00,6.63,6.66,6.62,6.65,183800.0,4.0194,4.0376,4.0133,4.0315,183800.0
2011-07-07 09:40:00,6.66,6.67,6.65,6.67,256700.0,4.0376,4.0436,4.0315,4.0436,256700.0
2011-07-07 09:45:00,6.67,6.68,6.66,6.68,154900.0,4.0436,4.0497,4.0376,4.0497,154900.0
2011-07-07 09:50:00,6.68,6.73,6.67,6.73,321700.0,4.0497,4.08,4.0436,4.08,321700.0
2011-07-07 09:55:00,6.73,6.74,6.71,6.74,1243200.0,4.08,4.0861,4.0679,4.0861,1243200.0
2011-07-07 10:00:00,6.74,6.74,6.71,6.73,325200.0,4.0861,4.0861,4.0679,4.08,325200.0
2011-07-07 10:05:00,6.73,6.73,6.68,6.71,255500.0,4.08,4.08,4.0497,4.0679,255500.0
2011-07-07 10:10:00,6.71,6.71,6.69,6.7,240800.0,4.0679,4.0679,4.0557,4.0618,240800.0
2011-07-07 10:15:00,6.71,6.72,6.7,6.7,178100.0,4.0679,4.0739,4.0618,4.0618,178100.0
2011-07-07 10:20:00,6.7,6.71,6.66,6.69,796600.0,4.0618,4.0679,4.0376,4.0557,796600.0
2011-07-07 10:25:00,6.69,6.69,6.68,6.68,60300.0,4.0557,4.0557,4.0497,4.0497,60300.0
2011-07-07 10:30:00,6.69,6.71,6.67,6.71,427800.0,4.0557,4.0679,4.0436,4.0679,427800.0
2011-07-07 10:35:00,6.71,6.71,6.69,6.7,69800.0,4.0679,4.0679,4.0557,4.0618,69800.0
2011-07-07 10:40:00,6.7,6.71,6.69,6.71,82800.0,4.0618,4.0679,4.0557,4.0679,82800.0
2011-07-07 10:45:00,6.71,6.71,6.68,6.69,185800.0,4.0679,4.0679,4.0497,4.0557,185800.0
2011-07-07 10:50:00,6.69,6.69,6.68,6.69,26700.0,4.0557,4.0557,4.0497,4.0557,26700.0
2011-07-07 10:55:00,6.69,6.71,6.68,6.69,206300.0,4.0557,4.0679,4.0497,4.0557,206300.0
2011-07-07 11:00:00,6.7,6.7,6.69,6.7,81000.0,4.0618,4.0618,4.0557,4.0618,81000.0
2011-07-07 11:05:00,6.7,6.71,6.68,6.69,213300.0,4.0618,4.0679,4.0497,4.0557,213300.0
2011-07-07 11:10:00,6.7,6.7,6.68,6.68,98300.0,4.0618,4.0618,4.0497,4.0497,98300.0
2011-07-07 11:15:00,6.68,6.69,6.68,6.68,15000.0,4.0497,4.0557,4.0497,4.0497,15000.0
2011-07-07 11:20:00,6.69,6.7,6.68,6.69,57400.0,4.0557,4.0618,4.0497,4.0557,57400.0
2011-07-07 11:25:00,6.7,6.7,6.69,6.69,72500.0,4.0618,4.0618,4.0557,4.0557,72500.0
2011-07-07 11:30:00,6.7,6.7,6.66,6.67,408500.0,4.0618,4.0618,4.0376,4.0436,408500.0
2011-07-07 11:35:00,6.68,6.69,6.67,6.69,61100.0,4.0497,4.0557,4.0436,4.0557,61100.0
2011-07-07 11:40:00,6.69,6.7,6.69,6.69,68300.0,4.0557,4.0618,4.0557,4.0557,68300.0
2011-07-07 11:45:00,6.69,6.71,6.69,6.71,86500.0,4.0557,4.0679,4.0557,4.0679,86500.0
2011-07-07 11:50:00,6.71,6.71,6.7,6.71,41900.0,4.0679,4.0679,4.0618,4.0679,41900.0
2011-07-07 11:55:00,6.71,6.71,6.7,6.71,42800.0,4.0679,4.0679,4.0618,4.0679,42800.0
2011-07-07 12:00:00,6.71,6.71,6.7,6.71,32900.0,4.0679,4.0679,4.0618,4.0679,32900.0
2011-07-07 12:05:00,6.71,6.72,6.7,6.72,57200.0,4.0679,4.0739,4.0618,4.0739,57200.0
2011-07-07 12:10:00,6.72,6.72,6.71,6.72,35400.0,4.0739,4.0739,4.0679,4.0739,35400.0
2011-07-07 12:15:00,6.72,6.72,6.71,6.72,43000.0,4.0739,4.0739,4.0679,4.0739,43000.0
2011-07-07 12:20:00,6.72,6.73,6.71,6.73,80900.0,4.0739,4.08,4.0679,4.08,80900.0
2011-07-07 12:25:00,6.73,6.73,6.72,6.73,76400.0,4.08,4.08,4.0739,4.08,76400.0
2011-07-07 12:30:00,6.73,6.73,6.72,6.72,19300.0,4.08,4.08,4.0739,4.0739,19300.0
2011-07-07 12:35:00,6.73,6.73,6.72,6.73,46900.0,4.08,4.08,4.0739,4.08,46900.0
2011-07-07 12:40:00,6.73,6.73,6.72,6.72,31200.0,4.08,4.08,4.0739,4.0739,31200.0
2011-07-07 12:45:00,6.73,6.73,6.72,6.72,50700.0,4.08,4.08,4.0739,4.0739,50700.0
2011-07-07 12:50:00,6.73,6.73,6.7,6.71,315000.0,4.08,4.08,4.0618,4.0679,315000.0
2011-07-07 12:55:00,6.71,6.72,6.71,6.72,22700.0,4.0679,4.0739,4.0679,4.0739,22700.0
2011-07-07 13:00:00,6.72,6.72,6.71,6.72,41300.0,4.0739,4.0739,4.0679,4.0739,41300.0
2011-07-07 13:05:00,6.72,6.72,6.71,6.71,32700.0,4.0739,4.0739,4.0679,4.0679,32700.0
2011-07-07 13:10:00,6.71,6.72,6.71,6.72,43400.0,4.0679,4.0739,4.0679,4.0739,43400.0
2011-07-07 13:15:00,6.71,6.72,6.71,6.72,27100.0,4.0679,4.0739,4.0679,4.0739,27100.0
2011-07-07 13:20:00,6.72,6.73,6.71,6.73,61200.0,4.0739,4.08,4.0679,4.08,61200.0
2011-07-07 13:25:00,6.73,6.73,6.72,6.73,39300.0,4.08,4.08,4.0739,4.08,39300.0
2011-07-07 13:30:00,6.73,6.73,6.72,6.73,19300.0,4.08,4.08,4.0739,4.08,19300.0
2011-07-07 13:35:00,6.73,6.73,6.72,6.73,22100.0,4.08,4.08,4.0739,4.08,22100.0
2011-07-07 13:40:00,6.72,6.73,6.72,6.73,31400.0,4.0739,4.08,4.0739,4.08,31400.0
2011-07-07 13:45:00,6.73,6.73,6.72,6.73,150000.0,4.08,4.08,4.0739,4.08,150000.0
2011-07-07 13:50:00,6.73,6.74,6.72,6.74,102000.0,4.08,4.0861,4.0739,4.0861,102000.0
2011-07-07 13:55:00,6.73,6.74,6.72,6.72,81400.0,4.08,4.0861,4.0739,4.0739,81400.0
2011-07-07 14:00:00,6.72,6.73,6.71,6.71,86600.0,4.0739,4.08,4.0679,4.0679,86600.0
2011-07-07 14:05:00,6.71,6.72,6.7,6.71,370500.0,4.0679,4.0739,4.0618,4.0679,370500.0
2011-07-07 14:10:00,6.7,6.71,6.7,6.71,16300.0,4.0618,4.0679,4.0618,4.0679,16300.0
2011-07-07 14:15:00,6.7,6.71,6.7,6.7,42600.0,4.0618,4.0679,4.0618,4.0618,42600.0
2011-07-07 14:20:00,6.71,6.71,6.7,6.7,72800.0,4.0679,4.0679,4.0618,4.0618,72800.0
2011-07-07 14:25:00,6.7,6.72,6.69,6.7,546200.0,4.0618,4.0739,4.0557,4.0618,546200.0
2011-07-07 14:30:00,6.7,6.71,6.7,6.71,195700.0,4.0618,4.0679,4.0618,4.0679,195700.0
2011-07-07 14:35:00,6.71,6.71,6.68,6.68,237700.0,4.0679,4.0679,4.0497,4.0497,237700.0
2011-07-07 14:40:00,6.68,6.69,6.68,6.69,19700.0,4.0497,4.0557,4.0497,4.0557,19700.0
2011-07-07 14:45:00,6.69,6.69,6.68,6.68,115400.0,4.0557,4.0557,4.0497,4.0497,115400.0
2011-07-07 14:50:00,6.68,6.7,6.66,6.7,504700.0,4.0497,4.0618,4.0376,4.0618,504700.0
2011-07-07 14:55:00,6.7,6.7,6.69,6.7,118900.0,4.0618,4.0618,4.0557,4.0618,118900.0
2011-07-07 15:00:00,6.69,6.7,6.69,6.7,20200.0,4.0557,4.0618,4.0557,4.0618,20200.0
2011-07-07 15:05:00,6.69,6.7,6.69,6.69,28900.0,4.0557,4.0618,4.0557,4.0557,28900.0
2011-07-07 15:10:00,6.7,6.7,6.69,6.7,39300.0,4.0618,4.0618,4.0557,4.0618,39300.0
2011-07-07 15:15:00,6.7,6.7,6.69,6.7,40200.0,4.0618,4.0618,4.0557,4.0618,40200.0
2011-07-07 15:20:00,6.7,6.71,6.69,6.71,98100.0,4.0618,4.0679,4.0557,4.0679,98100.0
2011-07-07 15:25:00,6.71,6.71,6.7,6.7,52200.0,4.0679,4.0679,4.0618,4.0618,52200.0
2011-07-07 15:30:00,6.71,6.71,6.7,6.71,60600.0,4.0679,4.0679,4.0618,4.0679,60600.0
2011-07-07 15:35:00,6.71,6.71,6.7,6.71,116800.0,4.0679,4.0679,4.0618,4.0679,116800.0
2011-07-07 15:40:00,6.71,6.71,6.7,6.71,80900.0,4.0679,4.0679,4.0618,4.0679,80900.0
2011-07-07 15:45:00,6.71,6.71,6.7,6.71,97300.0,4.0679,4.0679,4.0618,4.0679,97300.0
2011-07-07 15:50:00,6.71,6.74,6.7,6.73,746400.0,4.0679,4.0861,4.0618,4.08,746400.0
2011-07-07 15:55:00,6.74,6.74,6.73,6.74,645600.0,4.0861,4.0861,4.08,4.0861,645600.0
2011-07-08 09:30:00,6.65,6.66,6.62,6.63,468500.0,4.0315,4.0376,4.0133,4.0194,468500.0
2011-07-08 09:35:00,6.64,6.64,6.58,6.64,640900.0,4.0254,4.0254,3.9891,4.0254,640900.0
2011-07-08 09:40:00,6.63,6.63,6.6,6.63,316400.0,4.0194,4.0194,4.0012,4.0194,316400.0
2011-07-08 09:45:00,6.62,6.64,6.58,6.61,498800.0,4.0133,4.0254,3.9891,4.0072,498800.0
2011-07-08 09:50:00,6.6,6.61,6.56,6.56,478700.0,4.0012,4.0072,3.9769,3.9769,478700.0
2011-07-08 09:55:00,6.57,6.57,6.56,6.57,214600.0,3.983,3.983,3.9769,3.983,214600.0
2011-07-08 10:00:00,6.56,6.57,6.56,6.57,121800.0,3.9769,3.983,3.9769,3.983,121800.0
2011-07-08 10:05:00,6.57,6.57,6.55,6.56,274300.0,3.983,3.983,3.9709,3.9769,274300.0
2011-07-08 10:10:00,6.57,6.58,6.54,6.57,421700.0,3.983,3.9891,3.9648,3.983,421700.0
2011-07-08 10:15:00,6.57,6.58,6.55,6.55,210000.0,3.983,3.9891,3.9709,3.9709,210000.0
2011-07-08 10:20:00,6.55,6.57,6.53,6.55,203600.0,3.9709,3.983,3.9587,3.9709,203600.0
2011-07-08 10:25:00,6.56,6.57,6.53,6.56,263300.0,3.9769,3.983,3.9587,3.9769,263300.0
2011-07-08 10:30:00,6.56,6.56,6.54,6.54,147900.0,3.9769,3.9769,3.9648,3.9648,147900.0
2011-07-08 10:35:00,6.54,6.58,6.54,6.56,297000.0,3.9648,3.9891,3.9648,3.9769,297000.0
2011-07-08 10:40:00,6.57,6.58,6.56,6.56,121300.0,3.983,3.9891,3.9769,3.9769,121300.0
2011-07-08 10:45:00,6.56,6.57,6.54,6.55,43700.0,3.9769,3.983,3.9648,3.9709,43700.0
2011-07-08 10:50:00,6.54,6.57,6.54,6.56,158300.0,3.9648,3.983,3.9648,3.9769,158300.0
2011-07-08 10:55:00,6.56,6.56,6.55,6.56,58500.0,3.9769,3.9769,3.9709,3.9769,58500.0
2011-07-08 11:00:00,6.55,6.56,6.54,6.54,89900.0,3.9709,3.9769,3.9648,3.9648,89900.0
2011-07-08 11:05:00,6.54,6.56,6.54,6.56,45300.0,3.9648,3.9769,3.9648,3.9769,45300.0
2011-07-08 11:10:00,6.56,6.56,6.54,6.54,45500.0,3.9769,3.9769,3.9648,3.9648,45500.0
2011-07-08 11:15:00,6.55,6.57,6.54,6.56,139700.0,3.9709,3.983,3.9648,3.9769,139700.0
2011-07-08 11:20:00,6.57,6.57,6.56,6.56,80900.0,3.983,3.983,3.9769,3.9769,80900.0
2011-07-08 11:25:00,6.57,6.57,6.56,6.57,30500.0,3.983,3.983,3.9769,3.983,30500.0
2011-07-08 11:30:00,6.57,6.57,6.56,6.57,65900.0,3.983,3.983,3.9769,3.983,65900.0
2011-07-08 11:35:00,6.56,6.6,6.56,6.59,145700.0,3.9769,4.0012,3.9769,3.9951,145700.0
2011-07-08 11:40:00,6.59,6.6,6.59,6.59,31800.0,3.9951,4.0012,3.9951,3.9951,31800.0
2011-07-08 11:45:00,6.6,6.61,6.59,6.6,81900.0,4.0012,4.0072,3.9951,4.0012,81900.0
2011-07-08 11:50:00,6.6,6.6,6.59,6.6,6500.0,4.0012,4.0012,3.9951,4.0012,6500.0
2011-07-08 11:55:00,6.59,6.6,6.59,6.6,59500.0,3.9951,4.0012,3.9951,4.0012,59500.0
2011-07-08 12:00:00,6.6,6.61,6.6,6.6,101700.0,4.0012,4.0072,4.0012,4.0012,101700.0
2011-07-08 12:05:00,6.59,6.6,6.59,6.6,5800.0,3.9951,4.0012,3.9951,4.0012,5800.0
2011-07-08 12:10:00,6.6,6.6,6.58,6.58,34900.0,4.0012,4.0012,3.9891,3.9891,34900.0
2011-07-08 12:15:00,6.58,6.59,6.58,6.58,9000.0,3.9891,3.9951,3.9891,3.9891,9000.0
2011-07-08 12:20:00,6.58,6.6,6.58,6.6,41100.0,3.9891,4.0012,3.9891,4.0012,41100.0
2011-07-08 12:25:00,6.6,6.61,6.59,6.61,51800.0,4.0012,4.0072,3.9951,4.0072,51800.0
2011-07-08 12:30:00,6.61,6.61,6.6,6.61,21600.0,4.0072,4.0072,4.0012,4.0072,21600.0
2011-07-08 12:35:00,6.61,6.63,6.61,6.63,296000.0,4.0072,4.0194,4.0072,4.0194,296000.0
2011-07-08 12:40:00,6.63,6.65,6.62,6.62,175200.0,4.0194,4.0315,4.0133,4.0133,175200.0
2011-07-08 12:45:00,6.62,6.63,6.62,6.63,14700.0,4.0133,4.0194,4.0133,4.0194,14700.0
2011-07-08 12:50:00,6.62,6.63,6.62,6.62,176100.0,4.0133,4.0194,4.0133,4.0133,176100.0
2011-07-08 12:55:00,6.63,6.63,6.62,6.62,8500.0,4.0194,4.0194,4.0133,4.0133,8500.0
2011-07-08 13:00:00,6.63,6.63,6.62,6.62,34900.0,4.0194,4.0194,4.0133,4.0133,34900.0
2011-07-08 13:05:00,6.62,6.63,6.62,6.63,5000.0,4.0133,4.0194,4.0133,4.0194,5000.0
2011-07-08 13:10:00,6.63,6.63,6.61,6.61,47000.0,4.0194,4.0194,4.0072,4.0072,47000.0
2011-07-08 13:15:00,6.62,6.63,6.61,6.62,41800.0,4.0133,4.0194,4.0072,4.0133,41800.0
2011-07-08 13:20:00,6.62,6.63,6.62,6.63,5800.0,4.0133,4.0194,4.0133,4.0194,5800.0
2011-07-08 13:25:00,6.62,6.65,6.62,6.65,48200.0,4.0133,4.0315,4.0133,4.0315,48200.0
2011-07-08 13:30:00,6.64,6.65,6.63,6.63,94800.0,4.0254,4.0315,4.0194,4.0194,94800.0
2011-07-08 13:35:00,6.63,6.64,6.62,6.62,84400.0,4.0194,4.0254,4.0133,4.0133,84400.0
2011-07-08 13:40:00,6.62,6.63,6.62,6.63,8500.0,4.0133,4.0194,4.0133,4.0194,8500.0
2011-07-08 13:45:00,6.63,6.63,6.61,6.61,41800.0,4.0194,4.0194,4.0072,4.0072,41800.0
2011-07-08 13:50:00,6.61,6.62,6.61,6.61,8600.0,4.0072,4.0133,4.0072,4.0072,8600.0
2011-07-08 13:55:00,6.61,6.62,6.6,6.61,48700.0,4.0072,4.0133,4.0012,4.0072,48700.0
2011-07-08 14:00:00,6.61,6.61,6.6,6.61,41100.0,4.0072,4.0072,4.0012,4.0072,41100.0
2011-07-08 14:05:00,6.6,6.62,6.6,6.62,31600.0,4.0012,4.0133,4.0012,4.0133,31600.0
2011-07-08 14:10:00,6.62,6.62,6.61,6.61,10200.0,4.0133,4.0133,4.0072,4.0072,10200.0
2011-07-08 14:15:00,6.61,6.62,6.6,6.61,47300.0,4.0072,4.0133,4.0012,4.0072,47300.0
2011-07-08 14:20:00,6.61,6.61,6.6,6.61,161000.0,4.0072,4.0072,4.0012,4.0072,161000.0
2011-07-08 14:25:00,6.6,6.61,6.58,6.58,128500.0,4.0012,4.0072,3.9891,3.9891,128500.0
2011-07-08 14:30:00,6.58,6.6,6.58,6.59,87800.0,3.9891,4.0012,3.9891,3.9951,87800.0
2011-07-08 14:35:00,6.59,6.6,6.59,6.6,12400.0,3.9951,4.0012,3.9951,4.0012,12400.0
2011-07-08 14:40:00,6.59,6.6,6.58,6.58,79200.0,3.9951,4.0012,3.9891,3.9891,79200.0
2011-07-08 14:45:00,6.58,6.59,6.58,6.58,19300.0,3.9891,3.9951,3.9891,3.9891,19300.0
2011-07-08 14:50:00,6.58,6.59,6.58,6.58,71900.0,3.9891,3.9951,3.9891,3.9891,71900.0
2011-07-08 14:55:00,6.58,6.59,6.58,6.58,45100.0,3.9891,3.9951,3.9891,3.9891,45100.0
2011-07-08 15:00:00,6.58,6.59,6.58,6.58,49500.0,3.9891,3.9951,3.9891,3.9891,49500.0
2011-07-08 15:05:00,6.58,6.58,6.56,6.56,189600.0,3.9891,3.9891,3.9769,3.9769,189600.0
2011-07-08 15:10:00,6.56,6.57,6.56,6.56,27200.0,3.9769,3.983,3.9769,3.9769,27200.0
2011-07-08 15:15:00,6.56,6.57,6.56,6.57,25100.0,3.9769,3.983,3.9769,3.983,25100.0
2011-07-08 15:20:00,6.56,6.57,6.56,6.56,73100.0,3.9769,3.983,3.9769,3.9769,73100.0
2011-07-08 15:25:00,6.56,6.58,6.56,6.58,65400.0,3.9769,3.9891,3.9769,3.9891,65400.0
2011-07-08 15:30:00,6.58,6.58,6.56,6.56,380200.0,3.9891,3.9891,3.9769,3.9769,380200.0
2011-07-08 15:35:00,6.56,6.57,6.55,6.55,172400.0,3.9769,3.983,3.9709,3.9709,172400.0
2011-07-08 15:40:00,6.56,6.56,6.54,6.54,418800.0,3.9769,3.9769,3.9648,3.9648,418800.0
2011-07-08 15:45:00,6.54,6.55,6.52,6.54,674400.0,3.9648,3.9709,3.9527,3.9648,674400.0
2011-07-08 15:50:00,6.54,6.55,6.52,6.53,841900.0,3.9648,3.9709,3.9527,3.9587,841900.0
2011-07-08 15:55:00,6.53,6.54,6.52,6.54,837000.0,3.9587,3.9648,3.9527,3.9648,837000.0
2011-07-11 09:30:00,6.43,6.45,6.33,6.4,596900.0,3.8981,3.9102,3.8375,3.8799,596900.0
2011-07-11 09:35:00,6.4,6.42,6.39,6.4,338700.0,3.8799,3.8921,3.8739,3.8799,338700.0
2011-07-11 09:40:00,6.41,6.41,6.39,6.4,111500.0,3.886,3.886,3.8739,3.8799,111500.0
2011-07-11 09:45:00,6.4,6.4,6.39,6.4,66100.0,3.8799,3.8799,3.8739,3.8799,66100.0
2011-07-11 09:50:00,6.39,6.4,6.39,6.39,244300.0,3.8739,3.8799,3.8739,3.8739,244300.0
2011-07-11 09:55:00,6.39,6.4,6.38,6.39,160400.0,3.8739,3.8799,3.8678,3.8739,160400.0
2011-07-11 10:00:00,6.39,6.4,6.38,6.39,185700.0,3.8739,3.8799,3.8678,3.8739,185700.0
2011-07-11 10:05:00,6.39,6.39,6.37,6.38,135000.0,3.8739,3.8739,3.8617,3.8678,135000.0
2011-07-11 10:10:00,6.38,6.38,6.36,6.38,186700.0,3.8678,3.8678,3.8557,3.8678,186700.0
2011-07-11 10:15:00,6.38,6.39,6.35,6.36,237600.0,3.8678,3.8739,3.8496,3.8557,237600.0
2011-07-11 10:20:00,6.36,6.37,6.33,6.33,585200.0,3.8557,3.8617,3.8375,3.8375,585200.0
2011-07-11 10:25:00,6.33,6.35,6.32,6.35,249800.0,3.8375,3.8496,3.8314,3.8496,249800.0
2011-07-11 10:30:00,6.35,6.35,6.3,6.33,382900.0,3.8496,3.8496,3.8193,3.8375,382900.0
2011-07-11 10:35:00,6.33,6.34,6.32,6.34,179300.0,3.8375,3.8436,3.8314,3.8436,179300.0
2011-07-11 10:40:00,6.33,6.34,6.31,6.31,155500.0,3.8375,3.8436,3.8254,3.8254,155500.0
2011-07-11 10:45:00,6.31,6.33,6.3,6.33,86600.0,3.8254,3.8375,3.8193,3.8375,86600.0
2011-07-11 10:50:00,6.33,6.33,6.3,6.31,136600.0,3.8375,3.8375,3.8193,3.8254,136600.0
2011-07-11 10:55:00,6.31,6.31,6.28,6.28,274800.0,3.8254,3.8254,3.8072,3.8072,274800.0
2011-07-11 11:00:00,6.28,6.3,6.28,6.29,55700.0,3.8072,3.8193,3.8072,3.8132,55700.0
2011-07-11 11:05:00,6.29,6.31,6.29,6.31,141700.0,3.8132,3.8254,3.8132,3.8254,141700.0
2011-07-11 11:10:00,6.31,6.32,6.31,6.32,35700.0,3.8254,3.8314,3.8254,3.8314,35700.0
2011-07-11 11:15:00,6.32,6.35,6.31,6.35,111800.0,3.8314,3.8496,3.8254,3.8496,111800.0
2011-07-11 11:20:00,6.35,6.35,6.34,6.34,67500.0,3.8496,3.8496,3.8436,3.8436,67500.0
2011-07-11 11:25:00,6.34,6.35,6.33,6.35,100400.0,3.8436,3.8496,3.8375,3.8496,100400.0
2011-07-11 11:30:00,6.35,6.35,6.34,6.35,14300.0,3.8496,3.8496,3.8436,3.8496,14300.0
2011-07-11 11:35:00,6.35,6.36,6.33,6.35,520400.0,3.8496,3.8557,3.8375,3.8496,520400.0
2011-07-11 11:40:00,6.35,6.36,6.34,6.35,134300.0,3.8496,3.8557,3.8436,3.8496,134300.0
2011-07-11 11:45:00,6.34,6.37,6.34,6.37,75500.0,3.8436,3.8617,3.8436,3.8617,75500.0
2011-07-11 11:50:00,6.36,6.37,6.36,6.37,28300.0,3.8557,3.8617,3.8557,3.8617,28300.0
2011-07-11 11:55:00,6.37,6.37,6.34,6.35,130700.0,3.8617,3.8617,3.8436,3.8496,130700.0
2011-07-11 12:00:00,6.35,6.35,6.34,6.35,32800.0,3.8496,3.8496,3.8436,3.8496,32800.0
2011-07-11 12:05:00,6.35,6.36,6.34,6.36,41200.0,3.8496,3.8557,3.8436,3.8557,41200.0
2011-07-11 12:10:00,6.36,6.36,6.35,6.35,43700.0,3.8557,3.8557,3.8496,3.8496,43700.0
2011-07-11 12:15:00,6.36,6.38,6.35,6.38,88500.0,3.8557,3.8678,3.8496,3.8678,88500.0
2011-07-11 12:20:00,6.38,6.39,6.37,6.38,230700.0,3.8678,3.8739,3.8617,3.8678,230700.0
2011-07-11 12:25:00,6.38,6.39,6.38,6.39,47700.0,3.8678,3.8739,3.8678,3.8739,47700.0
2011-07-11 12:30:00,6.38,6.39,6.38,6.39,8400.0,3.8678,3.8739,3.8678,3.8739,8400.0
2011-07-11 12:35:00,6.39,6.4,6.38,6.4,57000.0,3.8739,3.8799,3.8678,3.8799,57000.0
2011-07-11 12:40:00,6.4,6.41,6.4,6.41,69900.0,3.8799,3.886,3.8799,3.886,69900.0
2011-07-11 12:45:00,6.41,6.41,6.37,6.37,202100.0,3.886,3.886,3.8617,3.8617,202100.0
2011-07-11 12:50:00,6.37,6.39,6.37,6.39,87500.0,3.8617,3.8739,3.8617,3.8739,87500.0
2011-07-11 12:55:00,6.39,6.39,6.38,6.39,26600.0,3.8739,3.8739,3.8678,3.8739,26600.0
2011-07-11 13:00:00,6.39,6.4,6.38,6.4,56700.0,3.8739,3.8799,3.8678,3.8799,56700.0
2011-07-11 13:05:00,6.4,6.4,6.38,6.39,86300.0,3.8799,3.8799,3.8678,3.8739,86300.0
2011-07-11 13:10:00,6.39,6.39,6.37,6.37,35700.0,3.8739,3.8739,3.8617,3.8617,35700.0
2011-07-11 13:15:00,6.38,6.38,6.36,6.37,146900.0,3.8678,3.8678,3.8557,3.8617,146900.0
2011-07-11 13:20:00,6.37,6.38,6.37,6.38,31900.0,3.8617,3.8678,3.8617,3.8678,31900.0
2011-07-11 13:25:00,6.38,6.38,6.37,6.38,43500.0,3.8678,3.8678,3.8617,3.8678,43500.0
2011-07-11 13:30:00,6.38,6.39,6.37,6.38,78500.0,3.8678,3.8739,3.8617,3.8678,78500.0
2011-07-11 13:35:00,6.38,6.39,6.37,6.38,106000.0,3.8678,3.8739,3.8617,3.8678,106000.0
2011-07-11 13:40:00,6.38,6.38,6.37,6.38,8200.0,3.8678,3.8678,3.8617,3.8678,8200.0
2011-07-11 13:45:00,6.38,6.38,6.37,6.37,24400.0,3.8678,3.8678,3.8617,3.8617,24400.0
2011-07-11 13:50:00,6.38,6.38,6.35,6.36,124100.0,3.8678,3.8678,3.8496,3.8557,124100.0
2011-07-11 13:55:00,6.35,6.36,6.35,6.36,49400.0,3.8496,3.8557,3.8496,3.8557,49400.0
2011-07-11 14:00:00,6.35,6.37,6.35,6.35,230900.0,3.8496,3.8617,3.8496,3.8496,230900.0
2011-07-11 14:05:00,6.36,6.36,6.33,6.34,414900.0,3.8557,3.8557,3.8375,3.8436,414900.0
2011-07-11 14:10:00,6.34,6.35,6.31,6.31,282700.0,3.8436,3.8496,3.8254,3.8254,282700.0
2011-07-11 14:15:00,6.31,6.32,6.3,6.31,197200.0,3.8254,3.8314,3.8193,3.8254,197200.0
2011-07-11 14:20:00,6.31,6.31,6.3,6.3,119700.0,3.8254,3.8254,3.8193,3.8193,119700.0
2011-07-11 14:25:00,6.3,6.31,6.3,6.3,42700.0,3.8193,3.8254,3.8193,3.8193,42700.0
2011-07-11 14:30:00,6.31,6.31,6.3,6.3,49400.0,3.8254,3.8254,3.8193,3.8193,49400.0
2011-07-11 14:35:00,6.3,6.32,6.3,6.32,70000.0,3.8193,3.8314,3.8193,3.8314,70000.0
2011-07-11 14:40:00,6.32,6.33,6.31,6.32,158200.0,3.8314,3.8375,3.8254,3.8314,158200.0
2011-07-11 14:45:00,6.32,6.32,6.31,6.31,60000.0,3.8314,3.8314,3.8254,3.8254,60000.0
2011-07-11 14:50:00,6.31,6.32,6.3,6.32,116500.0,3.8254,3.8314,3.8193,3.8314,116500.0
2011-07-11 14:55:00,6.32,6.32,6.3,6.31,40600.0,3.8314,3.8314,3.8193,3.8254,40600.0
2011-07-11 15:00:00,6.31,6.33,6.3,6.33,119900.0,3.8254,3.8375,3.8193,3.8375,119900.0
2011-07-11 15:05:00,6.33,6.33,6.31,6.31,70000.0,3.8375,3.8375,3.8254,3.8254,70000.0
2011-07-11 15:10:00,6.32,6.32,6.31,6.32,105000.0,3.8314,3.8314,3.8254,3.8314,105000.0
2011-07-11 15:15:00,6.32,6.33,6.31,6.33,103700.0,3.8314,3.8375,3.8254,3.8375,103700.0
2011-07-11 15:20:00,6.32,6.34,6.32,6.33,266100.0,3.8314,3.8436,3.8314,3.8375,266100.0
2011-07-11 15:25:00,6.34,6.34,6.32,6.34,251300.0,3.8436,3.8436,3.8314,3.8436,251300.0
2011-07-11 15:30:00,6.34,6.36,6.33,6.35,431600.0,3.8436,3.8557,3.8375,3.8496,431600.0
2011-07-11 15:35:00,6.35,6.35,6.33,6.35,252300.0,3.8496,3.8496,3.8375,3.8496,252300.0
2011-07-11 15:40:00,6.35,6.35,6.34,6.34,162500.0,3.8496,3.8496,3.8436,3.8436,162500.0
2011-07-11 15:45:00,6.35,6.35,6.33,6.33,385800.0,3.8496,3.8496,3.8375,3.8375,385800.0
2011-07-11 15:50:00,6.34,6.34,6.31,6.33,483100.0,3.8436,3.8436,3.8254,3.8375,483100.0
2011-07-11 15:55:00,6.32,6.35,6.32,6.33,847600.0,3.8314,3.8496,3.8314,3.8375,847600.0
2011-07-12 09:30:00,6.35,6.35,6.31,6.34,305800.0,3.8496,3.8496,3.8254,3.8436,305800.0
2011-07-12 09:35:00,6.34,6.36,6.33,6.36,364100.0,3.8436,3.8557,3.8375,3.8557,364100.0
2011-07-12 09:40:00,6.35,6.36,6.34,6.36,257000.0,3.8496,3.8557,3.8436,3.8557,257000.0
2011-07-12 09:45:00,6.36,6.38,6.33,6.33,661500.0,3.8557,3.8678,3.8375,3.8375,661500.0
2011-07-12 09:50:00,6.34,6.36,6.33,6.34,130000.0,3.8436,3.8557,3.8375,3.8436,130000.0
2011-07-12 09:55:00,6.34,6.37,6.34,6.37,63300.0,3.8436,3.8617,3.8436,3.8617,63300.0
2011-07-12 10:00:00,6.36,6.39,6.36,6.38,192600.0,3.8557,3.8739,3.8557,3.8678,192600.0
2011-07-12 10:05:00,6.38,6.39,6.38,6.38,50000.0,3.8678,3.8739,3.8678,3.8678,50000.0
2011-07-12 10:10:00,6.38,6.39,6.36,6.36,147800.0,3.8678,3.8739,3.8557,3.8557,147800.0
2011-07-12 10:15:00,6.36,6.39,6.36,6.39,307800.0,3.8557,3.8739,3.8557,3.8739,307800.0
2011-07-12 10:20:00,6.39,6.4,6.38,6.4,448400.0,3.8739,3.8799,3.8678,3.8799,448400.0
2011-07-12 10:25:00,6.4,6.4,6.36,6.37,399400.0,3.8799,3.8799,3.8557,3.8617,399400.0
2011-07-12 10:30:00,6.38,6.38,6.36,6.36,122100.0,3.8678,3.8678,3.8557,3.8557,122100.0
2011-07-12 10:35:00,6.36,6.37,6.34,6.34,346100.0,3.8557,3.8617,3.8436,3.8436,346100.0
2011-07-12 10:40:00,6.35,6.35,6.33,6.33,91000.0,3.8496,3.8496,3.8375,3.8375,91000.0
2011-07-12 10:45:00,6.34,6.35,6.33,6.34,145900.0,3.8436,3.8496,3.8375,3.8436,145900.0
2011-07-12 10:50:00,6.33,6.35,6.33,6.35,183800.0,3.8375,3.8496,3.8375,3.8496,183800.0
2011-07-12 10:55:00,6.34,6.35,6.33,6.33,67800.0,3.8436,3.8496,3.8375,3.8375,67800.0
2011-07-12 11:00:00,6.33,6.35,6.33,6.34,151700.0,3.8375,3.8496,3.8375,3.8436,151700.0
2011-07-12 11:05:00,6.35,6.35,6.31,6.33,346800.0,3.8496,3.8496,3.8254,3.8375,346800.0
2011-07-12 11:10:00,6.33,6.34,6.32,6.33,197800.0,3.8375,3.8436,3.8314,3.8375,197800.0
2011-07-12 11:15:00,6.33,6.33,6.32,6.33,18600.0,3.8375,3.8375,3.8314,3.8375,18600.0
2011-07-12 11:20:00,6.32,6.35,6.32,6.35,52800.0,3.8314,3.8496,3.8314,3.8496,52800.0
2011-07-12 11:25:00,6.35,6.36,6.34,6.35,66700.0,3.8496,3.8557,3.8436,3.8496,66700.0
2011-07-12 11:30:00,6.36,6.36,6.32,6.34,376600.0,3.8557,3.8557,3.8314,3.8436,376600.0
2011-07-12 11:35:00,6.35,6.35,6.33,6.33,81200.0,3.8496,3.8496,3.8375,3.8375,81200.0
2011-07-12 11:40:00,6.33,6.36,6.33,6.35,154000.0,3.8375,3.8557,3.8375,3.8496,154000.0
2011-07-12 11:45:00,6.36,6.37,6.35,6.36,90500.0,3.8557,3.8617,3.8496,3.8557,90500.0
2011-07-12 11:50:00,6.35,6.36,6.35,6.36,22900.0,3.8496,3.8557,3.8496,3.8557,22900.0
2011-07-12 11:55:00,6.36,6.36,6.35,6.36,16300.0,3.8557,3.8557,3.8496,3.8557,16300.0
2011-07-12 12:00:00,6.36,6.36,6.35,6.35,57600.0,3.8557,3.8557,3.8496,3.8496,57600.0
2011-07-12 12:05:00,6.35,6.37,6.35,6.36,291800.0,3.8496,3.8617,3.8496,3.8557,291800.0
2011-07-12 12:10:00,6.36,6.36,6.34,6.35,182700.0,3.8557,3.8557,3.8436,3.8496,182700.0
2011-07-12 12:15:00,6.35,6.35,6.34,6.35,33500.0,3.8496,3.8496,3.8436,3.8496,33500.0
2011-07-12 12:20:00,6.35,6.36,6.34,6.36,66000.0,3.8496,3.8557,3.8436,3.8557,66000.0
2011-07-12 12:25:00,6.36,6.36,6.33,6.34,274500.0,3.8557,3.8557,3.8375,3.8436,274500.0
2011-07-12 12:30:00,6.33,6.34,6.33,6.33,34800.0,3.8375,3.8436,3.8375,3.8375,34800.0
2011-07-12 12:35:00,6.33,6.34,6.33,6.34,65000.0,3.8375,3.8436,3.8375,3.8436,65000.0
2011-07-12 12:40:00,6.33,6.34,6.33,6.33,9700.0,3.8375,3.8436,3.8375,3.8375,9700.0
2011-07-12 12:45:00,6.33,6.34,6.33,6.33,10100.0,3.8375,3.8436,3.8375,3.8375,10100.0
2011-07-12 12:50:00,6.33,6.34,6.33,6.33,112200.0,3.8375,3.8436,3.8375,3.8375,112200.0
2011-07-12 12:55:00,6.33,6.34,6.33,6.33,20500.0,3.8375,3.8436,3.8375,3.8375,20500.0
2011-07-12 13:00:00,6.33,6.34,6.32,6.33,214900.0,3.8375,3.8436,3.8314,3.8375,214900.0
2011-07-12 13:05:00,6.33,6.35,6.33,6.35,289500.0,3.8375,3.8496,3.8375,3.8496,289500.0
2011-07-12 13:10:00,6.35,6.36,6.33,6.34,667900.0,3.8496,3.8557,3.8375,3.8436,667900.0
2011-07-12 13:15:00,6.33,6.34,6.33,6.33,27300.0,3.8375,3.8436,3.8375,3.8375,27300.0
2011-07-12 13:20:00,6.33,6.34,6.33,6.33,25900.0,3.8375,3.8436,3.8375,3.8375,25900.0
2011-07-12 13:25:00,6.33,6.34,6.32,6.32,47600.0,3.8375,3.8436,3.8314,3.8314,47600.0
2011-07-12 13:30:00,6.33,6.33,6.32,6.32,15800.0,3.8375,3.8375,3.8314,3.8314,15800.0
2011-07-12 13:35:00,6.32,6.33,6.32,6.32,28500.0,3.8314,3.8375,3.8314,3.8314,28500.0
2011-07-12 13:40:00,6.32,6.33,6.31,6.32,87000.0,3.8314,3.8375,3.8254,3.8314,87000.0
2011-07-12 13:45:00,6.32,6.32,6.31,6.31,34400.0,3.8314,3.8314,3.8254,3.8254,34400.0
2011-07-12 13:50:00,6.31,6.32,6.31,6.31,32400.0,3.8254,3.8314,3.8254,3.8254,32400.0
2011-07-12 13:55:00,6.32,6.32,6.28,6.29,802300.0,3.8314,3.8314,3.8072,3.8132,802300.0
2011-07-12 14:00:00,6.28,6.31,6.28,6.29,282800.0,3.8072,3.8254,3.8072,3.8132,282800.0
2011-07-12 14:05:00,6.29,6.3,6.29,6.29,214800.0,3.8132,3.8193,3.8132,3.8132,214800.0
2011-07-12 14:10:00,6.3,6.33,6.29,6.32,671100.0,3.8193,3.8375,3.8132,3.8314,671100.0
2011-07-12 14:15:00,6.32,6.32,6.31,6.32,98900.0,3.8314,3.8314,3.8254,3.8314,98900.0
2011-07-12 14:20:00,6.32,6.32,6.29,6.29,1055200.0,3.8314,3.8314,3.8132,3.8132,1055200.0
2011-07-12 14:25:00,6.29,6.31,6.28,6.3,212300.0,3.8132,3.8254,3.8072,3.8193,212300.0
2011-07-12 14:30:00,6.3,6.31,6.28,6.28,427400.0,3.8193,3.8254,3.8072,3.8072,427400.0
2011-07-12 14:35:00,6.29,6.29,6.27,6.27,144600.0,3.8132,3.8132,3.8011,3.8011,144600.0
2011-07-12 14:40:00,6.28,6.28,6.27,6.28,140200.0,3.8072,3.8072,3.8011,3.8072,140200.0
2011-07-12 14:45:00,6.27,6.28,6.26,6.26,381400.0,3.8011,3.8072,3.7951,3.7951,381400.0
2011-07-12 14:50:00,6.27,6.27,6.26,6.27,244800.0,3.8011,3.8011,3.7951,3.8011,244800.0
2011-07-12 14:55:00,6.27,6.27,6.26,6.27,85400.0,3.8011,3.8011,3.7951,3.8011,85400.0
2011-07-12 15:00:00,6.26,6.27,6.25,6.25,158100.0,3.7951,3.8011,3.789,3.789,158100.0
2011-07-12 15:05:00,6.25,6.27,6.24,6.24,342800.0,3.789,3.8011,3.7829,3.7829,342800.0
2011-07-12 15:10:00,6.25,6.26,6.23,6.23,617700.0,3.789,3.7951,3.7769,3.7769,617700.0
2011-07-12 15:15:00,6.23,6.25,6.23,6.24,601900.0,3.7769,3.789,3.7769,3.7829,601900.0
2011-07-12 15:20:00,6.23,6.25,6.23,6.24,325400.0,3.7769,3.789,3.7769,3.7829,325400.0
2011-07-12 15:25:00,6.24,6.24,6.23,6.24,90600.0,3.7829,3.7829,3.7769,3.7829,90600.0
2011-07-12 15:30:00,6.23,6.24,6.22,6.23,726300.0,3.7769,3.7829,3.7708,3.7769,726300.0
2011-07-12 15:35:00,6.23,6.23,6.21,6.23,329500.0,3.7769,3.7769,3.7647,3.7769,329500.0
2011-07-12 15:40:00,6.23,6.23,6.19,6.2,674800.0,3.7769,3.7769,3.7526,3.7587,674800.0
2011-07-12 15:45:00,6.2,6.21,6.18,6.18,303900.0,3.7587,3.7647,3.7466,3.7466,303900.0
2011-07-12 15:50:00,6.19,6.19,6.17,6.18,614200.0,3.7526,3.7526,3.7405,3.7466,614200.0
2011-07-12 15:55:00,6.19,6.2,6.18,6.19,935300.0,3.7526,3.7587,3.7466,3.7526,935300.0
2011-07-13 09:30:00,6.25,6.27,6.24,6.25,192700.0,3.789,3.8011,3.7829,3.789,192700.0
2011-07-13 09:35:00,6.26,6.27,6.25,6.25,98700.0,3.7951,3.8011,3.789,3.789,98700.0
2011-07-13 09:40:00,6.25,6.27,6.24,6.24,209900.0,3.789,3.8011,3.7829,3.7829,209900.0
2011-07-13 09:45:00,6.25,6.26,6.23,6.24,202200.0,3.789,3.7951,3.7769,3.7829,202200.0
2011-07-13 09:50:00,6.23,6.24,6.22,6.22,142200.0,3.7769,3.7829,3.7708,3.7708,142200.0
2011-07-13 09:55:00,6.22,6.25,6.21,6.22,1034100.0,3.7708,3.789,3.7647,3.7708,1034100.0
2011-07-13 10:00:00,6.21,6.24,6.21,6.24,195200.0,3.7647,3.7829,3.7647,3.7829,195200.0
2011-07-13 10:05:00,6.24,6.26,6.23,6.25,448600.0,3.7829,3.7951,3.7769,3.789,448600.0
2011-07-13 10:10:00,6.26,6.29,6.25,6.29,237200.0,3.7951,3.8132,3.789,3.8132,237200.0
2011-07-13 10:15:00,6.28,6.3,6.28,6.29,184600.0,3.8072,3.8193,3.8072,3.8132,184600.0
2011-07-13 10:20:00,6.29,6.32,6.29,6.31,771400.0,3.8132,3.8314,3.8132,3.8254,771400.0
2011-07-13 10:25:00,6.31,6.33,6.3,6.32,339300.0,3.8254,3.8375,3.8193,3.8314,339300.0
2011-07-13 10:30:00,6.33,6.34,6.32,6.33,243300.0,3.8375,3.8436,3.8314,3.8375,243300.0
2011-07-13 10:35:00,6.33,6.34,6.32,6.34,217300.0,3.8375,3.8436,3.8314,3.8436,217300.0
2011-07-13 10:40:00,6.34,6.34,6.33,6.33,106400.0,3.8436,3.8436,3.8375,3.8375,106400.0
2011-07-13 10:45:00,6.33,6.34,6.33,6.34,180500.0,3.8375,3.8436,3.8375,3.8436,180500.0
2011-07-13 10:50:00,6.34,6.34,6.32,6.33,204700.0,3.8436,3.8436,3.8314,3.8375,204700.0
2011-07-13 10:55:00,6.33,6.35,6.32,6.33,376600.0,3.8375,3.8496,3.8314,3.8375,376600.0
2011-07-13 11:00:00,6.34,6.34,6.32,6.32,55600.0,3.8436,3.8436,3.8314,3.8314,55600.0
2011-07-13 11:05:00,6.33,6.33,6.31,6.32,68100.0,3.8375,3.8375,3.8254,3.8314,68100.0
2011-07-13 11:10:00,6.32,6.33,6.31,6.32,312900.0,3.8314,3.8375,3.8254,3.8314,312900.0
2011-07-13 11:15:00,6.32,6.34,6.31,6.33,321400.0,3.8314,3.8436,3.8254,3.8375,321400.0
2011-07-13 11:20:00,6.33,6.33,6.32,6.33,24900.0,3.8375,3.8375,3.8314,3.8375,24900.0
2011-07-13 11:25:00,6.32,6.33,6.31,6.33,256900.0,3.8314,3.8375,3.8254,3.8375,256900.0
2011-07-13 11:30:00,6.33,6.33,6.32,6.33,24000.0,3.8375,3.8375,3.8314,3.8375,24000.0
2011-07-13 11:35:00,6.33,6.33,6.31,6.32,186800.0,3.8375,3.8375,3.8254,3.8314,186800.0
2011-07-13 11:40:00,6.32,6.32,6.31,6.32,52700.0,3.8314,3.8314,3.8254,3.8314,52700.0
2011-07-13 11:45:00,6.32,6.32,6.31,6.32,45600.0,3.8314,3.8314,3.8254,3.8314,45600.0
2011-07-13 11:50:00,6.32,6.32,6.31,6.31,22000.0,3.8314,3.8314,3.8254,3.8254,22000.0
2011-07-13 11:55:00,6.32,6.32,6.29,6.3,165200.0,3.8314,3.8314,3.8132,3.8193,165200.0
2011-07-13 12:00:00,6.29,6.3,6.29,6.29,34900.0,3.8132,3.8193,3.8132,3.8132,34900.0
2011-07-13 12:05:00,6.29,6.3,6.28,6.28,94400.0,3.8132,3.8193,3.8072,3.8072,94400.0
2011-07-13 12:10:00,6.29,6.29,6.28,6.28,32200.0,3.8132,3.8132,3.8072,3.8072,32200.0
2011-07-13 12:15:00,6.28,6.29,6.27,6.28,235500.0,3.8072,3.8132,3.8011,3.8072,235500.0
2011-07-13 12:20:00,6.28,6.28,6.27,6.27,116200.0,3.8072,3.8072,3.8011,3.8011,116200.0
2011-07-13 12:25:00,6.28,6.28,6.27,6.27,39600.0,3.8072,3.8072,3.8011,3.8011,39600.0
2011-07-13 12:30:00,6.28,6.28,6.26,6.26,84800.0,3.8072,3.8072,3.7951,3.7951,84800.0
2011-07-13 12:35:00,6.26,6.31,6.26,6.31,350200.0,3.7951,3.8254,3.7951,3.8254,350200.0
2011-07-13 12:40:00,6.31,6.32,6.3,6.32,313800.0,3.8254,3.8314,3.8193,3.8314,313800.0
2011-07-13 12:45:00,6.31,6.33,6.3,6.32,189700.0,3.8254,3.8375,3.8193,3.8314,189700.0
2011-07-13 12:50:00,6.31,6.32,6.3,6.31,121100.0,3.8254,3.8314,3.8193,3.8254,121100.0
2011-07-13 12:55:00,6.32,6.32,6.31,6.31,10300.0,3.8314,3.8314,3.8254,3.8254,10300.0
2011-07-13 13:00:00,6.31,6.32,6.3,6.3,70300.0,3.8254,3.8314,3.8193,3.8193,70300.0
2011-07-13 13:05:00,6.31,6.31,6.28,6.28,305200.0,3.8254,3.8254,3.8072,3.8072,305200.0
2011-07-13 13:10:00,6.29,6.29,6.28,6.29,36800.0,3.8132,3.8132,3.8072,3.8132,36800.0
2011-07-13 13:15:00,6.29,6.29,6.28,6.29,50900.0,3.8132,3.8132,3.8072,3.8132,50900.0
2011-07-13 13:20:00,6.28,6.29,6.28,6.28,32900.0,3.8072,3.8132,3.8072,3.8072,32900.0
2011-07-13 13:25:00,6.29,6.29,6.27,6.29,207300.0,3.8132,3.8132,3.8011,3.8132,207300.0
2011-07-13 13:30:00,6.29,6.29,6.27,6.29,210600.0,3.8132,3.8132,3.8011,3.8132,210600.0
2011-07-13 13:35:00,6.28,6.29,6.28,6.29,37400.0,3.8072,3.8132,3.8072,3.8132,37400.0
2011-07-13 13:40:00,6.29,6.29,6.28,6.29,15400.0,3.8132,3.8132,3.8072,3.8132,15400.0
2011-07-13 13:45:00,6.29,6.29,6.26,6.27,406500.0,3.8132,3.8132,3.7951,3.8011,406500.0
2011-07-13 13:50:00,6.27,6.28,6.25,6.27,136600.0,3.8011,3.8072,3.789,3.8011,136600.0
2011-07-13 13:55:00,6.27,6.27,6.26,6.26,42200.0,3.8011,3.8011,3.7951,3.7951,42200.0
2011-07-13 14:00:00,6.26,6.26,6.25,6.26,49800.0,3.7951,3.7951,3.789,3.7951,49800.0
2011-07-13 14:05:00,6.26,6.27,6.25,6.27,63500.0,3.7951,3.8011,3.789,3.8011,63500.0
2011-07-13 14:10:00,6.27,6.27,6.25,6.25,216200.0,3.8011,3.8011,3.789,3.789,216200.0
2011-07-13 14:15:00,6.25,6.25,6.23,6.24,161800.0,3.789,3.789,3.7769,3.7829,161800.0
2011-07-13 14:20:00,6.24,6.24,6.22,6.22,104500.0,3.7829,3.7829,3.7708,3.7708,104500.0
2011-07-13 14:25:00,6.22,6.24,6.21,6.24,147900.0,3.7708,3.7829,3.7647,3.7829,147900.0
2011-07-13 14:30:00,6.24,6.25,6.23,6.24,168300.0,3.7829,3.789,3.7769,3.7829,168300.0
2011-07-13 14:35:00,6.24,6.26,6.23,6.25,374900.0,3.7829,3.7951,3.7769,3.789,374900.0
2011-07-13 14:40:00,6.25,6.26,6.25,6.25,53900.0,3.789,3.7951,3.789,3.789,53900.0
2011-07-13 14:45:00,6.26,6.26,6.25,6.26,38400.0,3.7951,3.7951,3.789,3.7951,38400.0
2011-07-13 14:50:00,6.25,6.27,6.25,6.26,361900.0,3.789,3.8011,3.789,3.7951,361900.0
2011-07-13 14:55:00,6.26,6.27,6.25,6.25,178300.0,3.7951,3.8011,3.789,3.789,178300.0
2011-07-13 15:00:00,6.25,6.27,6.25,6.26,99000.0,3.789,3.8011,3.789,3.7951,99000.0
2011-07-13 15:05:00,6.27,6.27,6.24,6.25,201800.0,3.8011,3.8011,3.7829,3.789,201800.0
2011-07-13 15:10:00,6.25,6.25,6.22,6.23,156900.0,3.789,3.789,3.7708,3.7769,156900.0
2011-07-13 15:15:00,6.23,6.25,6.21,6.22,534100.0,3.7769,3.789,3.7647,3.7708,534100.0
2011-07-13 15:20:00,6.22,6.22,6.21,6.22,424400.0,3.7708,3.7708,3.7647,3.7708,424400.0
2011-07-13 15:25:00,6.21,6.23,6.21,6.23,116200.0,3.7647,3.7769,3.7647,3.7769,116200.0
2011-07-13 15:30:00,6.22,6.24,6.22,6.24,216400.0,3.7708,3.7829,3.7708,3.7829,216400.0
2011-07-13 15:35:00,6.24,6.25,6.22,6.23,198500.0,3.7829,3.789,3.7708,3.7769,198500.0
2011-07-13 15:40:00,6.23,6.23,6.19,6.2,696600.0,3.7769,3.7769,3.7526,3.7587,696600.0
2011-07-13 15:45:00,6.2,6.21,6.18,6.18,923800.0,3.7587,3.7647,3.7466,3.7466,923800.0
2011-07-13 15:50:00,6.19,6.22,6.18,6.21,507500.0,3.7526,3.7708,3.7466,3.7647,507500.0
2011-07-13 15:55:00,6.21,6.22,6.19,6.2,1111500.0,3.7647,3.7708,3.7526,3.7587,1111500.0
2011-07-14 09:30:00,6.23,6.25,6.17,6.18,507900.0,3.7769,3.789,3.7405,3.7466,507900.0
2011-07-14 09:35:00,6.17,6.19,6.17,6.18,223500.0,3.7405,3.7526,3.7405,3.7466,223500.0
2011-07-14 09:40:00,6.18,6.2,6.17,6.19,187600.0,3.7466,3.7587,3.7405,3.7526,187600.0
2011-07-14 09:45:00,6.2,6.21,6.19,6.2,57500.0,3.7587,3.7647,3.7526,3.7587,57500.0
2011-07-14 09:50:00,6.2,6.24,6.2,6.24,160300.0,3.7587,3.7829,3.7587,3.7829,160300.0
2011-07-14 09:55:00,6.24,6.24,6.22,6.22,136800.0,3.7829,3.7829,3.7708,3.7708,136800.0
2011-07-14 10:00:00,6.23,6.24,6.22,6.23,248200.0,3.7769,3.7829,3.7708,3.7769,248200.0
2011-07-14 10:05:00,6.22,6.24,6.22,6.24,244400.0,3.7708,3.7829,3.7708,3.7829,244400.0
2011-07-14 10:10:00,6.24,6.24,6.21,6.22,110700.0,3.7829,3.7829,3.7647,3.7708,110700.0
2011-07-14 10:15:00,6.21,6.22,6.2,6.21,105100.0,3.7647,3.7708,3.7587,3.7647,105100.0
2011-07-14 10:20:00,6.21,6.21,6.2,6.21,55200.0,3.7647,3.7647,3.7587,3.7647,55200.0
2011-07-14 10:25:00,6.21,6.23,6.21,6.21,145400.0,3.7647,3.7769,3.7647,3.7647,145400.0
2011-07-14 10:30:00,6.21,6.22,6.19,6.2,281600.0,3.7647,3.7708,3.7526,3.7587,281600.0
2011-07-14 10:35:00,6.2,6.21,6.19,6.21,106300.0,3.7587,3.7647,3.7526,3.7647,106300.0
2011-07-14 10:40:00,6.21,6.22,6.2,6.21,293500.0,3.7647,3.7708,3.7587,3.7647,293500.0
2011-07-14 10:45:00,6.2,6.22,6.19,6.21,341700.0,3.7587,3.7708,3.7526,3.7647,341700.0
2011-07-14 10:50:00,6.21,6.21,6.18,6.19,652000.0,3.7647,3.7647,3.7466,3.7526,652000.0
2011-07-14 10:55:00,6.19,6.19,6.17,6.18,263600.0,3.7526,3.7526,3.7405,3.7466,263600.0
2011-07-14 11:00:00,6.18,6.21,6.17,6.2,201900.0,3.7466,3.7647,3.7405,3.7587,201900.0
2011-07-14 11:05:00,6.2,6.2,6.19,6.2,90600.0,3.7587,3.7587,3.7526,3.7587,90600.0
2011-07-14 11:10:00,6.2,6.2,6.19,6.2,209600.0,3.7587,3.7587,3.7526,3.7587,209600.0
2011-07-14 11:15:00,6.2,6.21,6.19,6.21,312800.0,3.7587,3.7647,3.7526,3.7647,312800.0
2011-07-14 11:20:00,6.21,6.21,6.2,6.2,35400.0,3.7647,3.7647,3.7587,3.7587,35400.0
2011-07-14 11:25:00,6.2,6.21,6.2,6.21,26000.0,3.7587,3.7647,3.7587,3.7647,26000.0
2011-07-14 11:30:00,6.21,6.21,6.19,6.2,72800.0,3.7647,3.7647,3.7526,3.7587,72800.0
2011-07-14 11:35:00,6.2,6.21,6.19,6.2,242000.0,3.7587,3.7647,3.7526,3.7587,242000.0
2011-07-14 11:40:00,6.2,6.21,6.2,6.21,94400.0,3.7587,3.7647,3.7587,3.7647,94400.0
2011-07-14 11:45:00,6.21,6.21,6.2,6.21,97800.0,3.7647,3.7647,3.7587,3.7647,97800.0
2011-07-14 11:50:00,6.21,6.21,6.2,6.21,93300.0,3.7647,3.7647,3.7587,3.7647,93300.0
2011-07-14 11:55:00,6.21,6.21,6.2,6.2,46200.0,3.7647,3.7647,3.7587,3.7587,46200.0
2011-07-14 12:00:00,6.2,6.21,6.19,6.2,81800.0,3.7587,3.7647,3.7526,3.7587,81800.0
2011-07-14 12:05:00,6.2,6.2,6.18,6.19,149700.0,3.7587,3.7587,3.7466,3.7526,149700.0
2011-07-14 12:10:00,6.19,6.2,6.18,6.18,116000.0,3.7526,3.7587,3.7466,3.7466,116000.0
2011-07-14 12:15:00,6.18,6.19,6.17,6.17,196000.0,3.7466,3.7526,3.7405,3.7405,196000.0
2011-07-14 12:20:00,6.17,6.18,6.15,6.17,197100.0,3.7405,3.7466,3.7284,3.7405,197100.0
2011-07-14 12:25:00,6.17,6.19,6.15,6.19,247700.0,3.7405,3.7526,3.7284,3.7526,247700.0
2011-07-14 12:30:00,6.19,6.19,6.18,6.19,20700.0,3.7526,3.7526,3.7466,3.7526,20700.0
2011-07-14 12:35:00,6.18,6.19,6.18,6.18,13700.0,3.7466,3.7526,3.7466,3.7466,13700.0
2011-07-14 12:40:00,6.19,6.2,6.18,6.2,132500.0,3.7526,3.7587,3.7466,3.7587,132500.0
2011-07-14 12:45:00,6.2,6.2,6.18,6.19,87400.0,3.7587,3.7587,3.7466,3.7526,87400.0
2011-07-14 12:50:00,6.19,6.2,6.18,6.18,92400.0,3.7526,3.7587,3.7466,3.7466,92400.0
2011-07-14 12:55:00,6.17,6.18,6.16,6.18,103900.0,3.7405,3.7466,3.7344,3.7466,103900.0
2011-07-14 13:00:00,6.17,6.19,6.17,6.18,111800.0,3.7405,3.7526,3.7405,3.7466,111800.0
2011-07-14 13:05:00,6.18,6.18,6.17,6.17,17800.0,3.7466,3.7466,3.7405,3.7405,17800.0
2011-07-14 13:10:00,6.17,6.18,6.16,6.16,57600.0,3.7405,3.7466,3.7344,3.7344,57600.0
2011-07-14 13:15:00,6.16,6.17,6.15,6.16,271500.0,3.7344,3.7405,3.7284,3.7344,271500.0
2011-07-14 13:20:00,6.16,6.17,6.15,6.17,68300.0,3.7344,3.7405,3.7284,3.7405,68300.0
2011-07-14 13:25:00,6.17,6.18,6.15,6.18,145800.0,3.7405,3.7466,3.7284,3.7466,145800.0
2011-07-14 13:30:00,6.17,6.21,6.16,6.2,304400.0,3.7405,3.7647,3.7344,3.7587,304400.0
2011-07-14 13:35:00,6.2,6.22,6.19,6.2,200800.0,3.7587,3.7708,3.7526,3.7587,200800.0
2011-07-14 13:40:00,6.21,6.23,6.2,6.21,262700.0,3.7647,3.7769,3.7587,3.7647,262700.0
2011-07-14 13:45:00,6.2,6.21,6.19,6.21,110900.0,3.7587,3.7647,3.7526,3.7647,110900.0
2011-07-14 13:50:00,6.21,6.21,6.2,6.21,10600.0,3.7647,3.7647,3.7587,3.7647,10600.0
2011-07-14 13:55:00,6.21,6.22,6.19,6.2,236800.0,3.7647,3.7708,3.7526,3.7587,236800.0
2011-07-14 14:00:00,6.21,6.22,6.19,6.2,120800.0,3.7647,3.7708,3.7526,3.7587,120800.0
2011-07-14 14:05:00,6.19,6.2,6.19,6.2,24000.0,3.7526,3.7587,3.7526,3.7587,24000.0
2011-07-14 14:10:00,6.2,6.22,6.19,6.22,138300.0,3.7587,3.7708,3.7526,3.7708,138300.0
2011-07-14 14:15:00,6.21,6.22,6.21,6.21,80300.0,3.7647,3.7708,3.7647,3.7647,80300.0
2011-07-14 14:20:00,6.21,6.21,6.2,6.2,22500.0,3.7647,3.7647,3.7587,3.7587,22500.0
2011-07-14 14:25:00,6.2,6.21,6.19,6.19,65500.0,3.7587,3.7647,3.7526,3.7526,65500.0
2011-07-14 14:30:00,6.2,6.21,6.19,6.2,67700.0,3.7587,3.7647,3.7526,3.7587,67700.0
2011-07-14 14:35:00,6.2,6.21,6.19,6.2,62800.0,3.7587,3.7647,3.7526,3.7587,62800.0
2011-07-14 14:40:00,6.2,6.21,6.19,6.2,64400.0,3.7587,3.7647,3.7526,3.7587,64400.0
2011-07-14 14:45:00,6.2,6.21,6.18,6.18,173000.0,3.7587,3.7647,3.7466,3.7466,173000.0
2011-07-14 14:50:00,6.19,6.19,6.17,6.17,47200.0,3.7526,3.7526,3.7405,3.7405,47200.0
2011-07-14 14:55:00,6.17,6.19,6.17,6.19,100000.0,3.7405,3.7526,3.7405,3.7526,100000.0
2011-07-14 15:00:00,6.19,6.19,6.18,6.18,49300.0,3.7526,3.7526,3.7466,3.7466,49300.0
2011-07-14 15:05:00,6.19,6.19,6.17,6.17,184400.0,3.7526,3.7526,3.7405,3.7405,184400.0
2011-07-14 15:10:00,6.18,6.2,6.17,6.19,404900.0,3.7466,3.7587,3.7405,3.7526,404900.0
2011-07-14 15:15:00,6.19,6.19,6.18,6.19,37900.0,3.7526,3.7526,3.7466,3.7526,37900.0
2011-07-14 15:20:00,6.19,6.2,6.18,6.2,101600.0,3.7526,3.7587,3.7466,3.7587,101600.0
2011-07-14 15:25:00,6.2,6.2,6.19,6.19,52200.0,3.7587,3.7587,3.7526,3.7526,52200.0
2011-07-14 15:30:00,6.2,6.2,6.19,6.2,97300.0,3.7587,3.7587,3.7526,3.7587,97300.0
2011-07-14 15:35:00,6.19,6.21,6.19,6.2,713800.0,3.7526,3.7647,3.7526,3.7587,713800.0
2011-07-14 15:40:00,6.2,6.22,6.19,6.21,579700.0,3.7587,3.7708,3.7526,3.7647,579700.0
2011-07-14 15:45:00,6.21,6.22,6.19,6.2,505800.0,3.7647,3.7708,3.7526,3.7587,505800.0
2011-07-14 15:50:00,6.2,6.2,6.19,6.19,344200.0,3.7587,3.7587,3.7526,3.7526,344200.0
2011-07-14 15:55:00,6.2,6.2,6.18,6.19,896600.0,3.7587,3.7587,3.7466,3.7526,896600.0
2011-07-15 09:30:00,6.23,6.23,6.17,6.21,709500.0,3.7769,3.7769,3.7405,3.7647,709500.0
2011-07-15 09:35:00,6.21,6.22,6.19,6.2,99700.0,3.7647,3.7708,3.7526,3.7587,99700.0
2011-07-15 09:40:00,6.2,6.2,6.18,6.18,129100.0,3.7587,3.7587,3.7466,3.7466,129100.0
2011-07-15 09:45:00,6.19,6.19,6.18,6.19,20700.0,3.7526,3.7526,3.7466,3.7526,20700.0
2011-07-15 09:50:00,6.19,6.19,6.15,6.16,215200.0,3.7526,3.7526,3.7284,3.7344,215200.0
2011-07-15 09:55:00,6.16,6.17,6.15,6.15,159000.0,3.7344,3.7405,3.7284,3.7284,159000.0
2011-07-15 10:00:00,6.16,6.19,6.15,6.17,245800.0,3.7344,3.7526,3.7284,3.7405,245800.0
2011-07-15 10:05:00,6.17,6.17,6.14,6.15,234600.0,3.7405,3.7405,3.7223,3.7284,234600.0
2011-07-15 10:10:00,6.14,6.16,6.14,6.15,148200.0,3.7223,3.7344,3.7223,3.7284,148200.0
2011-07-15 10:15:00,6.14,6.15,6.12,6.12,146800.0,3.7223,3.7284,3.7102,3.7102,146800.0
2011-07-15 10:20:00,6.13,6.13,6.11,6.12,62600.0,3.7162,3.7162,3.7041,3.7102,62600.0
2011-07-15 10:25:00,6.12,6.14,6.11,6.13,298300.0,3.7102,3.7223,3.7041,3.7162,298300.0
2011-07-15 10:30:00,6.14,6.14,6.12,6.12,70100.0,3.7223,3.7223,3.7102,3.7102,70100.0
2011-07-15 10:35:00,6.12,6.13,6.11,6.11,59400.0,3.7102,3.7162,3.7041,3.7041,59400.0
2011-07-15 10:40:00,6.11,6.14,6.11,6.13,70200.0,3.7041,3.7223,3.7041,3.7162,70200.0
2011-07-15 10:45:00,6.14,6.14,6.13,6.14,42200.0,3.7223,3.7223,3.7162,3.7223,42200.0
2011-07-15 10:50:00,6.14,6.15,6.13,6.14,62000.0,3.7223,3.7284,3.7162,3.7223,62000.0
2011-07-15 10:55:00,6.14,6.15,6.13,6.14,109500.0,3.7223,3.7284,3.7162,3.7223,109500.0
2011-07-15 11:00:00,6.14,6.16,6.13,6.15,192200.0,3.7223,3.7344,3.7162,3.7284,192200.0
2011-07-15 11:05:00,6.15,6.16,6.14,6.15,39400.0,3.7284,3.7344,3.7223,3.7284,39400.0
2011-07-15 11:10:00,6.15,6.16,6.15,6.15,91500.0,3.7284,3.7344,3.7284,3.7284,91500.0
2011-07-15 11:15:00,6.15,6.16,6.14,6.14,79800.0,3.7284,3.7344,3.7223,3.7223,79800.0
2011-07-15 11:20:00,6.14,6.15,6.14,6.14,20400.0,3.7223,3.7284,3.7223,3.7223,20400.0
2011-07-15 11:25:00,6.14,6.15,6.14,6.14,36600.0,3.7223,3.7284,3.7223,3.7223,36600.0
2011-07-15 11:30:00,6.14,6.15,6.13,6.13,266400.0,3.7223,3.7284,3.7162,3.7162,266400.0
2011-07-15 11:35:00,6.13,6.15,6.13,6.14,89500.0,3.7162,3.7284,3.7162,3.7223,89500.0
2011-07-15 11:40:00,6.13,6.14,6.13,6.13,69400.0,3.7162,3.7223,3.7162,3.7162,69400.0
2011-07-15 11:45:00,6.13,6.14,6.12,6.12,73900.0,3.7162,3.7223,3.7102,3.7102,73900.0
2011-07-15 11:50:00,6.12,6.15,6.12,6.14,197900.0,3.7102,3.7284,3.7102,3.7223,197900.0
2011-07-15 11:55:00,6.13,6.14,6.13,6.13,20700.0,3.7162,3.7223,3.7162,3.7162,20700.0
2011-07-15 12:00:00,6.14,6.16,6.13,6.16,315700.0,3.7223,3.7344,3.7162,3.7344,315700.0
2011-07-15 12:05:00,6.16,6.16,6.15,6.16,133500.0,3.7344,3.7344,3.7284,3.7344,133500.0
2011-07-15 12:10:00,6.15,6.16,6.15,6.16,48000.0,3.7284,3.7344,3.7284,3.7344,48000.0
2011-07-15 12:15:00,6.16,6.16,6.15,6.16,46000.0,3.7344,3.7344,3.7284,3.7344,46000.0
2011-07-15 12:20:00,6.15,6.16,6.15,6.16,52900.0,3.7284,3.7344,3.7284,3.7344,52900.0
2011-07-15 12:25:00,6.16,6.16,6.15,6.16,19000.0,3.7344,3.7344,3.7284,3.7344,19000.0
2011-07-15 12:30:00,6.16,6.17,6.15,6.17,101600.0,3.7344,3.7405,3.7284,3.7405,101600.0
2011-07-15 12:35:00,6.16,6.17,6.16,6.16,86300.0,3.7344,3.7405,3.7344,3.7344,86300.0
2011-07-15 12:40:00,6.16,6.17,6.15,6.16,203900.0,3.7344,3.7405,3.7284,3.7344,203900.0
2011-07-15 12:45:00,6.15,6.17,6.15,6.16,117000.0,3.7284,3.7405,3.7284,3.7344,117000.0
2011-07-15 12:50:00,6.17,6.17,6.16,6.17,6300.0,3.7405,3.7405,3.7344,3.7405,6300.0
2011-07-15 12:55:00,6.17,6.17,6.16,6.16,41700.0,3.7405,3.7405,3.7344,3.7344,41700.0
2011-07-15 13:00:00,6.17,6.17,6.16,6.16,12400.0,3.7405,3.7405,3.7344,3.7344,12400.0
2011-07-15 13:05:00,6.16,6.17,6.15,6.16,75700.0,3.7344,3.7405,3.7284,3.7344,75700.0
2011-07-15 13:10:00,6.16,6.16,6.14,6.16,252700.0,3.7344,3.7344,3.7223,3.7344,252700.0
2011-07-15 13:15:00,6.16,6.16,6.14,6.15,73200.0,3.7344,3.7344,3.7223,3.7284,73200.0
2011-07-15 13:20:00,6.14,6.15,6.14,6.14,5900.0,3.7223,3.7284,3.7223,3.7223,5900.0
2011-07-15 13:25:00,6.14,6.15,6.14,6.14,13600.0,3.7223,3.7284,3.7223,3.7223,13600.0
2011-07-15 13:30:00,6.14,6.15,6.13,6.14,232300.0,3.7223,3.7284,3.7162,3.7223,232300.0
2011-07-15 13:35:00,6.15,6.15,6.13,6.15,312600.0,3.7284,3.7284,3.7162,3.7284,312600.0
2011-07-15 13:40:00,6.14,6.15,6.14,6.15,133200.0,3.7223,3.7284,3.7223,3.7284,133200.0
2011-07-15 13:45:00,6.14,6.15,6.13,6.14,108900.0,3.7223,3.7284,3.7162,3.7223,108900.0
2011-07-15 13:50:00,6.13,6.14,6.13,6.13,75300.0,3.7162,3.7223,3.7162,3.7162,75300.0
2011-07-15 13:55:00,6.13,6.14,6.12,6.14,205000.0,3.7162,3.7223,3.7102,3.7223,205000.0
2011-07-15 14:00:00,6.13,6.14,6.13,6.14,94900.0,3.7162,3.7223,3.7162,3.7223,94900.0
2011-07-15 14:05:00,6.14,6.14,6.12,6.12,98800.0,3.7223,3.7223,3.7102,3.7102,98800.0
2011-07-15 14:10:00,6.13,6.13,6.12,6.12,9800.0,3.7162,3.7162,3.7102,3.7102,9800.0
2011-07-15 14:15:00,6.13,6.14,6.12,6.13,188400.0,3.7162,3.7223,3.7102,3.7162,188400.0
2011-07-15 14:20:00,6.12,6.13,6.12,6.13,29900.0,3.7102,3.7162,3.7102,3.7162,29900.0
2011-07-15 14:25:00,6.12,6.13,6.11,6.12,178900.0,3.7102,3.7162,3.7041,3.7102,178900.0
2011-07-15 14:30:00,6.12,6.13,6.11,6.12,267400.0,3.7102,3.7162,3.7041,3.7102,267400.0
2011-07-15 14:35:00,6.11,6.14,6.11,6.13,283600.0,3.7041,3.7223,3.7041,3.7162,283600.0
2011-07-15 14:40:00,6.13,6.14,6.13,6.13,17800.0,3.7162,3.7223,3.7162,3.7162,17800.0
2011-07-15 14:45:00,6.14,6.16,6.13,6.14,189900.0,3.7223,3.7344,3.7162,3.7223,189900.0
2011-07-15 14:50:00,6.14,6.15,6.14,6.15,9300.0,3.7223,3.7284,3.7223,3.7284,9300.0
2011-07-15 14:55:00,6.15,6.15,6.14,6.14,15500.0,3.7284,3.7284,3.7223,3.7223,15500.0
2011-07-15 15:00:00,6.14,6.15,6.14,6.14,29300.0,3.7223,3.7284,3.7223,3.7223,29300.0
2011-07-15 15:05:00,6.15,6.15,6.13,6.14,104500.0,3.7284,3.7284,3.7162,3.7223,104500.0
2011-07-15 15:10:00,6.14,6.15,6.14,6.15,114500.0,3.7223,3.7284,3.7223,3.7284,114500.0
2011-07-15 15:15:00,6.15,6.15,6.14,6.15,183600.0,3.7284,3.7284,3.7223,3.7284,183600.0
2011-07-15 15:20:00,6.15,6.16,6.14,6.14,193900.0,3.7284,3.7344,3.7223,3.7223,193900.0
2011-07-15 15:25:00,6.15,6.15,6.14,6.15,98600.0,3.7284,3.7284,3.7223,3.7284,98600.0
2011-07-15 15:30:00,6.14,6.15,6.14,6.14,109400.0,3.7223,3.7284,3.7223,3.7223,109400.0
2011-07-15 15:35:00,6.15,6.15,6.14,6.15,52900.0,3.7284,3.7284,3.7223,3.7284,52900.0
2011-07-15 15:40:00,6.14,6.15,6.14,6.15,56800.0,3.7223,3.7284,3.7223,3.7284,56800.0
2011-07-15 15:45:00,6.15,6.15,6.14,6.15,108700.0,3.7284,3.7284,3.7223,3.7284,108700.0
2011-07-15 15:50:00,6.15,6.15,6.14,6.15,202700.0,3.7284,3.7284,3.7223,3.7284,202700.0
2011-07-15 15:55:00,6.15,6.15,6.14,6.15,919700.0,3.7284,3.7284,3.7223,3.7284,919700.0
2011-07-18 09:30:00,6.14,6.18,6.13,6.16,223500.0,3.7223,3.7466,3.7162,3.7344,223500.0
2011-07-18 09:35:00,6.15,6.16,6.14,6.15,151700.0,3.7284,3.7344,3.7223,3.7284,151700.0
2011-07-18 09:40:00,6.15,6.16,6.14,6.15,109500.0,3.7284,3.7344,3.7223,3.7284,109500.0
2011-07-18 09:45:00,6.15,6.17,6.14,6.15,627800.0,3.7284,3.7405,3.7223,3.7284,627800.0
2011-07-18 09:50:00,6.15,6.15,6.12,6.13,156600.0,3.7284,3.7284,3.7102,3.7162,156600.0
2011-07-18 09:55:00,6.13,6.13,6.1,6.1,195500.0,3.7162,3.7162,3.6981,3.6981,195500.0
2011-07-18 10:00:00,6.1,6.12,6.09,6.11,113400.0,3.6981,3.7102,3.692,3.7041,113400.0
2011-07-18 10:05:00,6.11,6.11,6.07,6.08,253100.0,3.7041,3.7041,3.6799,3.6859,253100.0
2011-07-18 10:10:00,6.08,6.09,6.05,6.05,334900.0,3.6859,3.692,3.6678,3.6678,334900.0
2011-07-18 10:15:00,6.06,6.06,6.05,6.05,146200.0,3.6738,3.6738,3.6678,3.6678,146200.0
2011-07-18 10:20:00,6.06,6.07,6.05,6.06,223100.0,3.6738,3.6799,3.6678,3.6738,223100.0
2011-07-18 10:25:00,6.06,6.07,6.05,6.06,104300.0,3.6738,3.6799,3.6678,3.6738,104300.0
2011-07-18 10:30:00,6.06,6.07,6.05,6.07,148600.0,3.6738,3.6799,3.6678,3.6799,148600.0
2011-07-18 10:35:00,6.06,6.12,6.06,6.11,1360500.0,3.6738,3.7102,3.6738,3.7041,1360500.0
2011-07-18 10:40:00,6.11,6.12,6.1,6.1,200800.0,3.7041,3.7102,3.6981,3.6981,200800.0
2011-07-18 10:45:00,6.11,6.11,6.08,6.08,211900.0,3.7041,3.7041,3.6859,3.6859,211900.0
2011-07-18 10:50:00,6.08,6.09,6.07,6.07,290900.0,3.6859,3.692,3.6799,3.6799,290900.0
2011-07-18 10:55:00,6.08,6.08,6.07,6.08,39900.0,3.6859,3.6859,3.6799,3.6859,39900.0
2011-07-18 11:00:00,6.07,6.08,6.07,6.07,167600.0,3.6799,3.6859,3.6799,3.6799,167600.0
2011-07-18 11:05:00,6.07,6.08,6.07,6.08,85800.0,3.6799,3.6859,3.6799,3.6859,85800.0
2011-07-18 11:10:00,6.08,6.08,6.07,6.07,108700.0,3.6859,3.6859,3.6799,3.6799,108700.0
2011-07-18 11:15:00,6.07,6.08,6.07,6.08,98700.0,3.6799,3.6859,3.6799,3.6859,98700.0
2011-07-18 11:20:00,6.08,6.08,6.07,6.07,19200.0,3.6859,3.6859,3.6799,3.6799,19200.0
2011-07-18 11:25:00,6.07,6.1,6.07,6.08,406300.0,3.6799,3.6981,3.6799,3.6859,406300.0
2011-07-18 11:30:00,6.08,6.08,6.07,6.07,161000.0,3.6859,3.6859,3.6799,3.6799,161000.0
2011-07-18 11:35:00,6.08,6.08,6.06,6.07,64100.0,3.6859,3.6859,3.6738,3.6799,64100.0
2011-07-18 11:40:00,6.06,6.07,6.06,6.06,224200.0,3.6738,3.6799,3.6738,3.6738,224200.0
2011-07-18 11:45:00,6.06,6.07,6.06,6.06,31000.0,3.6738,3.6799,3.6738,3.6738,31000.0
2011-07-18 11:50:00,6.07,6.07,6.06,6.06,38400.0,3.6799,3.6799,3.6738,3.6738,38400.0
2011-07-18 11:55:00,6.07,6.08,6.05,6.07,389600.0,3.6799,3.6859,3.6678,3.6799,389600.0
2011-07-18 12:00:00,6.07,6.07,6.06,6.07,110800.0,3.6799,3.6799,3.6738,3.6799,110800.0
2011-07-18 12:05:00,6.07,6.07,6.05,6.06,111000.0,3.6799,3.6799,3.6678,3.6738,111000.0
2011-07-18 12:10:00,6.05,6.08,6.05,6.07,254300.0,3.6678,3.6859,3.6678,3.6799,254300.0
2011-07-18 12:15:00,6.07,6.07,6.06,6.07,13500.0,3.6799,3.6799,3.6738,3.6799,13500.0
2011-07-18 12:20:00,6.06,6.07,6.06,6.06,43100.0,3.6738,3.6799,3.6738,3.6738,43100.0
2011-07-18 12:25:00,6.06,6.07,6.05,6.06,74000.0,3.6738,3.6799,3.6678,3.6738,74000.0
2011-07-18 12:30:00,6.06,6.06,6.05,6.06,22500.0,3.6738,3.6738,3.6678,3.6738,22500.0
2011-07-18 12:35:00,6.05,6.06,6.05,6.05,37600.0,3.6678,3.6738,3.6678,3.6678,37600.0
2011-07-18 12:40:00,6.06,6.06,6.05,6.05,50700.0,3.6738,3.6738,3.6678,3.6678,50700.0
2011-07-18 12:45:00,6.05,6.08,6.05,6.08,150500.0,3.6678,3.6859,3.6678,3.6859,150500.0
2011-07-18 12:50:00,6.07,6.08,6.07,6.07,29000.0,3.6799,3.6859,3.6799,3.6799,29000.0
2011-07-18 12:55:00,6.07,6.08,6.07,6.07,28000.0,3.6799,3.6859,3.6799,3.6799,28000.0
2011-07-18 13:00:00,6.08,6.08,6.07,6.07,44000.0,3.6859,3.6859,3.6799,3.6799,44000.0
2011-07-18 13:05:00,6.08,6.08,6.07,6.07,34300.0,3.6859,3.6859,3.6799,3.6799,34300.0
2011-07-18 13:10:00,6.08,6.08,6.07,6.07,25100.0,3.6859,3.6859,3.6799,3.6799,25100.0
2011-07-18 13:15:00,6.07,6.08,6.06,6.06,52200.0,3.6799,3.6859,3.6738,3.6738,52200.0
2011-07-18 13:20:00,6.07,6.07,6.06,6.06,48300.0,3.6799,3.6799,3.6738,3.6738,48300.0
2011-07-18 13:25:00,6.06,6.07,6.06,6.07,19300.0,3.6738,3.6799,3.6738,3.6799,19300.0
2011-07-18 13:30:00,6.07,6.09,6.07,6.08,117100.0,3.6799,3.692,3.6799,3.6859,117100.0
2011-07-18 13:35:00,6.08,6.1,6.08,6.09,174200.0,3.6859,3.6981,3.6859,3.692,174200.0
2011-07-18 13:40:00,6.09,6.09,6.08,6.08,146700.0,3.692,3.692,3.6859,3.6859,146700.0
2011-07-18 13:45:00,6.08,6.1,6.08,6.08,88100.0,3.6859,3.6981,3.6859,3.6859,88100.0
2011-07-18 13:50:00,6.09,6.09,6.08,6.09,12700.0,3.692,3.692,3.6859,3.692,12700.0
2011-07-18 13:55:00,6.08,6.09,6.08,6.08,21500.0,3.6859,3.692,3.6859,3.6859,21500.0
2011-07-18 14:00:00,6.08,6.09,6.07,6.07,70400.0,3.6859,3.692,3.6799,3.6799,70400.0
2011-07-18 14:05:00,6.08,6.08,6.07,6.08,162000.0,3.6859,3.6859,3.6799,3.6859,162000.0
2011-07-18 14:10:00,6.08,6.08,6.06,6.06,59600.0,3.6859,3.6859,3.6738,3.6738,59600.0
2011-07-18 14:15:00,6.06,6.07,6.06,6.07,18800.0,3.6738,3.6799,3.6738,3.6799,18800.0
2011-07-18 14:20:00,6.06,6.07,6.06,6.07,40300.0,3.6738,3.6799,3.6738,3.6799,40300.0
2011-07-18 14:25:00,6.07,6.07,6.06,6.06,77500.0,3.6799,3.6799,3.6738,3.6738,77500.0
2011-07-18 14:30:00,6.07,6.07,6.05,6.05,78300.0,3.6799,3.6799,3.6678,3.6678,78300.0
2011-07-18 14:35:00,6.05,6.06,6.05,6.05,36000.0,3.6678,3.6738,3.6678,3.6678,36000.0
2011-07-18 14:40:00,6.06,6.06,6.05,6.06,76400.0,3.6738,3.6738,3.6678,3.6738,76400.0
2011-07-18 14:45:00,6.05,6.06,6.05,6.06,35900.0,3.6678,3.6738,3.6678,3.6738,35900.0
2011-07-18 14:50:00,6.06,6.06,6.05,6.06,32100.0,3.6738,3.6738,3.6678,3.6738,32100.0
2011-07-18 14:55:00,6.06,6.07,6.05,6.07,114000.0,3.6738,3.6799,3.6678,3.6799,114000.0
2011-07-18 15:00:00,6.07,6.09,6.07,6.08,444300.0,3.6799,3.692,3.6799,3.6859,444300.0
2011-07-18 15:05:00,6.08,6.08,6.07,6.07,40200.0,3.6859,3.6859,3.6799,3.6799,40200.0
2011-07-18 15:10:00,6.08,6.08,6.07,6.08,29800.0,3.6859,3.6859,3.6799,3.6859,29800.0
2011-07-18 15:15:00,6.08,6.08,6.07,6.08,51000.0,3.6859,3.6859,3.6799,3.6859,51000.0
2011-07-18 15:20:00,6.08,6.08,6.07,6.08,46100.0,3.6859,3.6859,3.6799,3.6859,46100.0
2011-07-18 15:25:00,6.07,6.08,6.07,6.08,113200.0,3.6799,3.6859,3.6799,3.6859,113200.0
2011-07-18 15:30:00,6.08,6.09,6.07,6.09,105300.0,3.6859,3.692,3.6799,3.692,105300.0
2011-07-18 15:35:00,6.08,6.1,6.08,6.1,132200.0,3.6859,3.6981,3.6859,3.6981,132200.0
2011-07-18 15:40:00,6.09,6.1,6.07,6.07,347500.0,3.692,3.6981,3.6799,3.6799,347500.0
2011-07-18 15:45:00,6.08,6.08,6.07,6.07,79400.0,3.6859,3.6859,3.6799,3.6799,79400.0
2011-07-18 15:50:00,6.08,6.08,6.07,6.08,153800.0,3.6859,3.6859,3.6799,3.6859,153800.0
2011-07-18 15:55:00,6.08,6.1,6.07,6.09,1009500.0,3.6859,3.6981,3.6799,3.692,1009500.0
2011-07-19 09:30:00,6.12,6.15,6.12,6.13,211200.0,3.7102,3.7284,3.7102,3.7162,211200.0
2011-07-19 09:35:00,6.12,6.13,6.12,6.12,92200.0,3.7102,3.7162,3.7102,3.7102,92200.0
2011-07-19 09:40:00,6.12,6.13,6.11,6.11,168600.0,3.7102,3.7162,3.7041,3.7041,168600.0
2011-07-19 09:45:00,6.11,6.12,6.09,6.11,112900.0,3.7041,3.7102,3.692,3.7041,112900.0
2011-07-19 09:50:00,6.1,6.12,6.09,6.11,352500.0,3.6981,3.7102,3.692,3.7041,352500.0
2011-07-19 09:55:00,6.11,6.11,6.1,6.1,21500.0,3.7041,3.7041,3.6981,3.6981,21500.0
2011-07-19 10:00:00,6.1,6.11,6.09,6.09,119500.0,3.6981,3.7041,3.692,3.692,119500.0
2011-07-19 10:05:00,6.09,6.11,6.08,6.11,457400.0,3.692,3.7041,3.6859,3.7041,457400.0
2011-07-19 10:10:00,6.11,6.11,6.08,6.1,226400.0,3.7041,3.7041,3.6859,3.6981,226400.0
2011-07-19 10:15:00,6.1,6.12,6.1,6.11,384100.0,3.6981,3.7102,3.6981,3.7041,384100.0
2011-07-19 10:20:00,6.11,6.12,6.1,6.11,545000.0,3.7041,3.7102,3.6981,3.7041,545000.0
2011-07-19 10:25:00,6.12,6.13,6.09,6.1,1047600.0,3.7102,3.7162,3.692,3.6981,1047600.0
2011-07-19 10:30:00,6.1,6.11,6.1,6.1,145900.0,3.6981,3.7041,3.6981,3.6981,145900.0
2011-07-19 10:35:00,6.1,6.11,6.1,6.1,37100.0,3.6981,3.7041,3.6981,3.6981,37100.0
2011-07-19 10:40:00,6.1,6.11,6.06,6.07,604600.0,3.6981,3.7041,3.6738,3.6799,604600.0
2011-07-19 10:45:00,6.07,6.08,6.07,6.07,123000.0,3.6799,3.6859,3.6799,3.6799,123000.0
2011-07-19 10:50:00,6.07,6.12,6.07,6.1,1173700.0,3.6799,3.7102,3.6799,3.6981,1173700.0
2011-07-19 10:55:00,6.11,6.11,6.1,6.11,3600.0,3.7041,3.7041,3.6981,3.7041,3600.0
2011-07-19 11:00:00,6.11,6.14,6.11,6.11,694500.0,3.7041,3.7223,3.7041,3.7041,694500.0
2011-07-19 11:05:00,6.12,6.12,6.09,6.1,124200.0,3.7102,3.7102,3.692,3.6981,124200.0
2011-07-19 11:10:00,6.09,6.1,6.09,6.09,25100.0,3.692,3.6981,3.692,3.692,25100.0
2011-07-19 11:15:00,6.09,6.1,6.08,6.08,128500.0,3.692,3.6981,3.6859,3.6859,128500.0
2011-07-19 11:20:00,6.07,6.1,6.07,6.09,325600.0,3.6799,3.6981,3.6799,3.692,325600.0
2011-07-19 11:25:00,6.1,6.1,6.09,6.1,11300.0,3.6981,3.6981,3.692,3.6981,11300.0
2011-07-19 11:30:00,6.1,6.1,6.09,6.1,16300.0,3.6981,3.6981,3.692,3.6981,16300.0
2011-07-19 11:35:00,6.1,6.1,6.08,6.09,145200.0,3.6981,3.6981,3.6859,3.692,145200.0
2011-07-19 11:40:00,6.09,6.1,6.08,6.1,56900.0,3.692,3.6981,3.6859,3.6981,56900.0
2011-07-19 11:45:00,6.1,6.11,6.1,6.11,80000.0,3.6981,3.7041,3.6981,3.7041,80000.0
2011-07-19 11:50:00,6.1,6.11,6.08,6.09,134100.0,3.6981,3.7041,3.6859,3.692,134100.0
2011-07-19 11:55:00,6.08,6.08,6.07,6.08,88100.0,3.6859,3.6859,3.6799,3.6859,88100.0
2011-07-19 12:00:00,6.07,6.08,6.07,6.07,12100.0,3.6799,3.6859,3.6799,3.6799,12100.0
2011-07-19 12:05:00,6.08,6.08,6.06,6.07,52300.0,3.6859,3.6859,3.6738,3.6799,52300.0
2011-07-19 12:10:00,6.06,6.08,6.06,6.08,122800.0,3.6738,3.6859,3.6738,3.6859,122800.0
2011-07-19 12:15:00,6.08,6.08,6.06,6.07,86700.0,3.6859,3.6859,3.6738,3.6799,86700.0
2011-07-19 12:20:00,6.07,6.07,6.06,6.06,21700.0,3.6799,3.6799,3.6738,3.6738,21700.0
2011-07-19 12:25:00,6.07,6.07,6.06,6.07,12600.0,3.6799,3.6799,3.6738,3.6799,12600.0
2011-07-19 12:30:00,6.06,6.08,6.06,6.08,146600.0,3.6738,3.6859,3.6738,3.6859,146600.0
2011-07-19 12:35:00,6.08,6.08,6.07,6.08,9100.0,3.6859,3.6859,3.6799,3.6859,9100.0
2011-07-19 12:40:00,6.08,6.08,6.07,6.08,26700.0,3.6859,3.6859,3.6799,3.6859,26700.0
2011-07-19 12:45:00,6.08,6.08,6.07,6.07,10100.0,3.6859,3.6859,3.6799,3.6799,10100.0
2011-07-19 12:50:00,6.07,6.08,6.07,6.08,7100.0,3.6799,3.6859,3.6799,3.6859,7100.0
2011-07-19 12:55:00,6.08,6.1,6.07,6.09,248400.0,3.6859,3.6981,3.6799,3.692,248400.0
2011-07-19 13:00:00,6.09,6.1,6.09,6.1,28100.0,3.692,3.6981,3.692,3.6981,28100.0
2011-07-19 13:05:00,6.1,6.1,6.09,6.09,28400.0,3.6981,3.6981,3.692,3.692,28400.0
2011-07-19 13:10:00,6.1,6.1,6.08,6.08,86800.0,3.6981,3.6981,3.6859,3.6859,86800.0
2011-07-19 13:15:00,6.08,6.09,6.08,6.08,51000.0,3.6859,3.692,3.6859,3.6859,51000.0
2011-07-19 13:20:00,6.08,6.09,6.08,6.08,3900.0,3.6859,3.692,3.6859,3.6859,3900.0
2011-07-19 13:25:00,6.08,6.09,6.08,6.08,14500.0,3.6859,3.692,3.6859,3.6859,14500.0
2011-07-19 13:30:00,6.09,6.1,6.08,6.09,157100.0,3.692,3.6981,3.6859,3.692,157100.0
2011-07-19 13:35:00,6.08,6.1,6.08,6.09,123300.0,3.6859,3.6981,3.6859,3.692,123300.0
2011-07-19 13:40:00,6.1,6.15,6.09,6.14,300400.0,3.6981,3.7284,3.692,3.7223,300400.0
2011-07-19 13:45:00,6.13,6.14,6.11,6.11,216500.0,3.7162,3.7223,3.7041,3.7041,216500.0
2011-07-19 13:50:00,6.12,6.12,6.11,6.12,21600.0,3.7102,3.7102,3.7041,3.7102,21600.0
2011-07-19 13:55:00,6.12,6.12,6.11,6.11,42400.0,3.7102,3.7102,3.7041,3.7041,42400.0
2011-07-19 14:00:00,6.11,6.12,6.11,6.11,72800.0,3.7041,3.7102,3.7041,3.7041,72800.0
2011-07-19 14:05:00,6.11,6.12,6.11,6.11,74200.0,3.7041,3.7102,3.7041,3.7041,74200.0
2011-07-19 14:10:00,6.11,6.12,6.1,6.11,304800.0,3.7041,3.7102,3.6981,3.7041,304800.0
2011-07-19 14:15:00,6.1,6.11,6.09,6.1,386800.0,3.6981,3.7041,3.692,3.6981,386800.0
2011-07-19 14:20:00,6.1,6.11,6.1,6.11,66900.0,3.6981,3.7041,3.6981,3.7041,66900.0
2011-07-19 14:25:00,6.11,6.11,6.1,6.1,43600.0,3.7041,3.7041,3.6981,3.6981,43600.0
2011-07-19 14:30:00,6.11,6.12,6.1,6.12,108400.0,3.7041,3.7102,3.6981,3.7102,108400.0
2011-07-19 14:35:00,6.11,6.15,6.11,6.13,1051800.0,3.7041,3.7284,3.7041,3.7162,1051800.0
2011-07-19 14:40:00,6.14,6.15,6.13,6.14,133300.0,3.7223,3.7284,3.7162,3.7223,133300.0
2011-07-19 14:45:00,6.15,6.15,6.14,6.15,123500.0,3.7284,3.7284,3.7223,3.7284,123500.0
2011-07-19 14:50:00,6.15,6.16,6.14,6.16,248800.0,3.7284,3.7344,3.7223,3.7344,248800.0
2011-07-19 14:55:00,6.16,6.16,6.15,6.15,53700.0,3.7344,3.7344,3.7284,3.7284,53700.0
2011-07-19 15:00:00,6.15,6.18,6.15,6.18,472100.0,3.7284,3.7466,3.7284,3.7466,472100.0
2011-07-19 15:05:00,6.18,6.19,6.17,6.19,195200.0,3.7466,3.7526,3.7405,3.7526,195200.0
2011-07-19 15:10:00,6.19,6.19,6.18,6.19,116600.0,3.7526,3.7526,3.7466,3.7526,116600.0
2011-07-19 15:15:00,6.19,6.19,6.18,6.18,165000.0,3.7526,3.7526,3.7466,3.7466,165000.0
2011-07-19 15:20:00,6.18,6.19,6.17,6.18,263600.0,3.7466,3.7526,3.7405,3.7466,263600.0
2011-07-19 15:25:00,6.17,6.2,6.17,6.2,666000.0,3.7405,3.7587,3.7405,3.7587,666000.0
2011-07-19 15:30:00,6.2,6.2,6.18,6.19,168700.0,3.7587,3.7587,3.7466,3.7526,168700.0
2011-07-19 15:35:00,6.19,6.19,6.16,6.18,273400.0,3.7526,3.7526,3.7344,3.7466,273400.0
2011-07-19 15:40:00,6.18,6.19,6.17,6.18,214100.0,3.7466,3.7526,3.7405,3.7466,214100.0
2011-07-19 15:45:00,6.18,6.21,6.18,6.21,502900.0,3.7466,3.7647,3.7466,3.7647,502900.0
2011-07-19 15:50:00,6.21,6.22,6.2,6.21,491100.0,3.7647,3.7708,3.7587,3.7647,491100.0
2011-07-19 15:55:00,6.21,6.26,6.21,6.26,2117800.0,3.7647,3.7951,3.7647,3.7951,2117800.0
2011-07-20 09:30:00,6.3,6.32,6.25,6.3,714800.0,3.8193,3.8314,3.789,3.8193,714800.0
2011-07-20 09:35:00,6.31,6.32,6.28,6.28,416100.0,3.8254,3.8314,3.8072,3.8072,416100.0
2011-07-20 09:40:00,6.29,6.3,6.26,6.27,330000.0,3.8132,3.8193,3.7951,3.8011,330000.0
2011-07-20 09:45:00,6.27,6.27,6.24,6.25,912200.0,3.8011,3.8011,3.7829,3.789,912200.0
2011-07-20 09:50:00,6.25,6.27,6.23,6.25,872500.0,3.789,3.8011,3.7769,3.789,872500.0
2011-07-20 09:55:00,6.25,6.26,6.24,6.25,238700.0,3.789,3.7951,3.7829,3.789,238700.0
2011-07-20 10:00:00,6.24,6.25,6.21,6.22,393100.0,3.7829,3.789,3.7647,3.7708,393100.0
2011-07-20 10:05:00,6.23,6.25,6.22,6.25,185700.0,3.7769,3.789,3.7708,3.789,185700.0
2011-07-20 10:10:00,6.25,6.28,6.25,6.28,332900.0,3.789,3.8072,3.789,3.8072,332900.0
2011-07-20 10:15:00,6.28,6.29,6.26,6.29,1164100.0,3.8072,3.8132,3.7951,3.8132,1164100.0
2011-07-20 10:20:00,6.29,6.31,6.29,6.31,245500.0,3.8132,3.8254,3.8132,3.8254,245500.0
2011-07-20 10:25:00,6.3,6.31,6.3,6.31,173800.0,3.8193,3.8254,3.8193,3.8254,173800.0
2011-07-20 10:30:00,6.31,6.31,6.28,6.28,205100.0,3.8254,3.8254,3.8072,3.8072,205100.0
2011-07-20 10:35:00,6.28,6.3,6.28,6.29,133100.0,3.8072,3.8193,3.8072,3.8132,133100.0
2011-07-20 10:40:00,6.3,6.33,6.29,6.33,423600.0,3.8193,3.8375,3.8132,3.8375,423600.0
2011-07-20 10:45:00,6.33,6.34,6.32,6.33,676500.0,3.8375,3.8436,3.8314,3.8375,676500.0
2011-07-20 10:50:00,6.33,6.33,6.32,6.33,163700.0,3.8375,3.8375,3.8314,3.8375,163700.0
2011-07-20 10:55:00,6.32,6.33,6.32,6.32,177700.0,3.8314,3.8375,3.8314,3.8314,177700.0
2011-07-20 11:00:00,6.32,6.33,6.31,6.32,253500.0,3.8314,3.8375,3.8254,3.8314,253500.0
2011-07-20 11:05:00,6.33,6.33,6.32,6.32,15200.0,3.8375,3.8375,3.8314,3.8314,15200.0
2011-07-20 11:10:00,6.33,6.33,6.32,6.32,36700.0,3.8375,3.8375,3.8314,3.8314,36700.0
2011-07-20 11:15:00,6.33,6.34,6.32,6.34,133200.0,3.8375,3.8436,3.8314,3.8436,133200.0
2011-07-20 11:20:00,6.34,6.34,6.33,6.34,74500.0,3.8436,3.8436,3.8375,3.8436,74500.0
2011-07-20 11:25:00,6.33,6.34,6.33,6.34,19600.0,3.8375,3.8436,3.8375,3.8436,19600.0
2011-07-20 11:30:00,6.33,6.34,6.33,6.33,28200.0,3.8375,3.8436,3.8375,3.8375,28200.0
2011-07-20 11:35:00,6.33,6.34,6.32,6.32,72800.0,3.8375,3.8436,3.8314,3.8314,72800.0
2011-07-20 11:40:00,6.32,6.33,6.32,6.33,40800.0,3.8314,3.8375,3.8314,3.8375,40800.0
2011-07-20 11:45:00,6.32,6.33,6.3,6.3,110800.0,3.8314,3.8375,3.8193,3.8193,110800.0
2011-07-20 11:50:00,6.3,6.31,6.3,6.3,39100.0,3.8193,3.8254,3.8193,3.8193,39100.0
2011-07-20 11:55:00,6.3,6.31,6.29,6.29,88600.0,3.8193,3.8254,3.8132,3.8132,88600.0
2011-07-20 12:00:00,6.29,6.3,6.29,6.29,23900.0,3.8132,3.8193,3.8132,3.8132,23900.0
2011-07-20 12:05:00,6.29,6.3,6.29,6.29,28400.0,3.8132,3.8193,3.8132,3.8132,28400.0
2011-07-20 12:10:00,6.29,6.29,6.29,6.29,16700.0,3.8132,3.8132,3.8132,3.8132,16700.0
2011-07-20 12:15:00,6.29,6.3,6.28,6.28,63000.0,3.8132,3.8193,3.8072,3.8072,63000.0
2011-07-20 12:20:00,6.28,6.29,6.28,6.28,15700.0,3.8072,3.8132,3.8072,3.8072,15700.0
2011-07-20 12:25:00,6.28,6.3,6.28,6.3,365700.0,3.8072,3.8193,3.8072,3.8193,365700.0
2011-07-20 12:30:00,6.29,6.3,6.29,6.3,62400.0,3.8132,3.8193,3.8132,3.8193,62400.0
2011-07-20 12:35:00,6.3,6.3,6.29,6.29,99000.0,3.8193,3.8193,3.8132,3.8132,99000.0
2011-07-20 12:40:00,6.3,6.3,6.29,6.3,19600.0,3.8193,3.8193,3.8132,3.8193,19600.0
2011-07-20 12:45:00,6.3,6.3,6.29,6.3,26600.0,3.8193,3.8193,3.8132,3.8193,26600.0
2011-07-20 12:50:00,6.3,6.3,6.29,6.29,32500.0,3.8193,3.8193,3.8132,3.8132,32500.0
2011-07-20 12:55:00,6.3,6.3,6.29,6.3,29900.0,3.8193,3.8193,3.8132,3.8193,29900.0
2011-07-20 13:00:00,6.3,6.3,6.29,6.29,28200.0,3.8193,3.8193,3.8132,3.8132,28200.0
2011-07-20 13:05:00,6.3,6.3,6.29,6.29,25500.0,3.8193,3.8193,3.8132,3.8132,25500.0
2011-07-20 13:10:00,6.3,6.33,6.29,6.33,462800.0,3.8193,3.8375,3.8132,3.8375,462800.0
2011-07-20 13:15:00,6.33,6.33,6.32,6.33,15500.0,3.8375,3.8375,3.8314,3.8375,15500.0
2011-07-20 13:20:00,6.33,6.34,6.33,6.34,73900.0,3.8375,3.8436,3.8375,3.8436,73900.0
2011-07-20 13:25:00,6.33,6.36,6.33,6.36,401500.0,3.8375,3.8557,3.8375,3.8557,401500.0
2011-07-20 13:30:00,6.36,6.37,6.35,6.37,112900.0,3.8557,3.8617,3.8496,3.8617,112900.0
2011-07-20 13:35:00,6.36,6.37,6.36,6.37,40400.0,3.8557,3.8617,3.8557,3.8617,40400.0
2011-07-20 13:40:00,6.36,6.4,6.36,6.39,301100.0,3.8557,3.8799,3.8557,3.8739,301100.0
2011-07-20 13:45:00,6.4,6.4,6.37,6.37,129400.0,3.8799,3.8799,3.8617,3.8617,129400.0
2011-07-20 13:50:00,6.37,6.39,6.37,6.39,136500.0,3.8617,3.8739,3.8617,3.8739,136500.0
2011-07-20 13:55:00,6.39,6.39,6.38,6.39,51800.0,3.8739,3.8739,3.8678,3.8739,51800.0
2011-07-20 14:00:00,6.39,6.39,6.37,6.37,184200.0,3.8739,3.8739,3.8617,3.8617,184200.0
2011-07-20 14:05:00,6.38,6.38,6.37,6.37,39200.0,3.8678,3.8678,3.8617,3.8617,39200.0
2011-07-20 14:10:00,6.37,6.37,6.36,6.36,44600.0,3.8617,3.8617,3.8557,3.8557,44600.0
2011-07-20 14:15:00,6.36,6.37,6.36,6.36,284600.0,3.8557,3.8617,3.8557,3.8557,284600.0
2011-07-20 14:20:00,6.36,6.37,6.36,6.36,75500.0,3.8557,3.8617,3.8557,3.8557,75500.0
2011-07-20 14:25:00,6.36,6.37,6.35,6.35,78700.0,3.8557,3.8617,3.8496,3.8496,78700.0
2011-07-20 14:30:00,6.35,6.36,6.34,6.34,110400.0,3.8496,3.8557,3.8436,3.8436,110400.0
2011-07-20 14:35:00,6.34,6.37,6.34,6.37,204600.0,3.8436,3.8617,3.8436,3.8617,204600.0
2011-07-20 14:40:00,6.37,6.38,6.37,6.38,110000.0,3.8617,3.8678,3.8617,3.8678,110000.0
2011-07-20 14:45:00,6.38,6.39,6.37,6.38,185900.0,3.8678,3.8739,3.8617,3.8678,185900.0
2011-07-20 14:50:00,6.38,6.4,6.38,6.38,247900.0,3.8678,3.8799,3.8678,3.8678,247900.0
2011-07-20 14:55:00,6.39,6.39,6.37,6.38,76400.0,3.8739,3.8739,3.8617,3.8678,76400.0
2011-07-20 15:00:00,6.38,6.38,6.36,6.37,102100.0,3.8678,3.8678,3.8557,3.8617,102100.0
2011-07-20 15:05:00,6.36,6.37,6.36,6.37,62100.0,3.8557,3.8617,3.8557,3.8617,62100.0
2011-07-20 15:10:00,6.36,6.39,6.36,6.37,531700.0,3.8557,3.8739,3.8557,3.8617,531700.0
2011-07-20 15:15:00,6.37,6.38,6.36,6.36,79600.0,3.8617,3.8678,3.8557,3.8557,79600.0
2011-07-20 15:20:00,6.36,6.37,6.35,6.35,113600.0,3.8557,3.8617,3.8496,3.8496,113600.0
2011-07-20 15:25:00,6.35,6.36,6.34,6.35,292500.0,3.8496,3.8557,3.8436,3.8496,292500.0
2011-07-20 15:30:00,6.35,6.36,6.32,6.33,833700.0,3.8496,3.8557,3.8314,3.8375,833700.0
2011-07-20 15:35:00,6.33,6.35,6.33,6.33,295900.0,3.8375,3.8496,3.8375,3.8375,295900.0
2011-07-20 15:40:00,6.34,6.34,6.33,6.33,177400.0,3.8436,3.8436,3.8375,3.8375,177400.0
2011-07-20 15:45:00,6.33,6.34,6.3,6.31,653000.0,3.8375,3.8436,3.8193,3.8254,653000.0
2011-07-20 15:50:00,6.3,6.32,6.28,6.31,1459000.0,3.8193,3.8314,3.8072,3.8254,1459000.0
2011-07-20 15:55:00,6.3,6.32,6.29,6.31,1033900.0,3.8193,3.8314,3.8132,3.8254,1033900.0
2011-07-21 09:30:00,6.3,6.33,6.25,6.28,1877900.0,3.8193,3.8375,3.789,3.8072,1877900.0
2011-07-21 09:35:00,6.27,6.29,6.24,6.28,1514600.0,3.8011,3.8132,3.7829,3.8072,1514600.0
2011-07-21 09:40:00,6.27,6.28,6.25,6.27,862500.0,3.8011,3.8072,3.789,3.8011,862500.0
2011-07-21 09:45:00,6.27,6.29,6.25,6.27,874400.0,3.8011,3.8132,3.789,3.8011,874400.0
2011-07-21 09:50:00,6.26,6.28,6.24,6.26,850700.0,3.7951,3.8072,3.7829,3.7951,850700.0
2011-07-21 09:55:00,6.25,6.28,6.25,6.27,522400.0,3.789,3.8072,3.789,3.8011,522400.0
2011-07-21 10:00:00,6.27,6.32,6.26,6.3,498600.0,3.8011,3.8314,3.7951,3.8193,498600.0
2011-07-21 10:05:00,6.31,6.31,6.29,6.29,160900.0,3.8254,3.8254,3.8132,3.8132,160900.0
2011-07-21 10:10:00,6.29,6.3,6.26,6.26,397500.0,3.8132,3.8193,3.7951,3.7951,397500.0
2011-07-21 10:15:00,6.26,6.27,6.22,6.22,357200.0,3.7951,3.8011,3.7708,3.7708,357200.0
2011-07-21 10:20:00,6.23,6.23,6.2,6.23,1146600.0,3.7769,3.7769,3.7587,3.7769,1146600.0
2011-07-21 10:25:00,6.22,6.23,6.2,6.21,572700.0,3.7708,3.7769,3.7587,3.7647,572700.0
2011-07-21 10:30:00,6.21,6.21,6.16,6.16,576700.0,3.7647,3.7647,3.7344,3.7344,576700.0
2011-07-21 10:35:00,6.17,6.18,6.15,6.18,419300.0,3.7405,3.7466,3.7284,3.7466,419300.0
2011-07-21 10:40:00,6.18,6.19,6.17,6.19,396800.0,3.7466,3.7526,3.7405,3.7526,396800.0
2011-07-21 10:45:00,6.18,6.19,6.15,6.15,956200.0,3.7466,3.7526,3.7284,3.7284,956200.0
2011-07-21 10:50:00,6.15,6.17,6.15,6.16,326000.0,3.7284,3.7405,3.7284,3.7344,326000.0
2011-07-21 10:55:00,6.16,6.17,6.15,6.17,116100.0,3.7344,3.7405,3.7284,3.7405,116100.0
2011-07-21 11:00:00,6.17,6.17,6.12,6.13,762500.0,3.7405,3.7405,3.7102,3.7162,762500.0
2011-07-21 11:05:00,6.13,6.14,6.07,6.09,1124800.0,3.7162,3.7223,3.6799,3.692,1124800.0
2011-07-21 11:10:00,6.09,6.12,6.07,6.11,2028200.0,3.692,3.7102,3.6799,3.7041,2028200.0
2011-07-21 11:15:00,6.11,6.17,6.09,6.17,810900.0,3.7041,3.7405,3.692,3.7405,810900.0
2011-07-21 11:20:00,6.17,6.17,6.13,6.13,607800.0,3.7405,3.7405,3.7162,3.7162,607800.0
2011-07-21 11:25:00,6.13,6.14,6.09,6.09,783400.0,3.7162,3.7223,3.692,3.692,783400.0
2011-07-21 11:30:00,6.09,6.1,6.08,6.1,234600.0,3.692,3.6981,3.6859,3.6981,234600.0
2011-07-21 11:35:00,6.1,6.1,6.07,6.09,497600.0,3.6981,3.6981,3.6799,3.692,497600.0
2011-07-21 11:40:00,6.09,6.09,6.04,6.05,1047900.0,3.692,3.692,3.6617,3.6678,1047900.0
2011-07-21 11:45:00,6.05,6.07,5.99,6.0,2386400.0,3.6678,3.6799,3.6314,3.6374,2386400.0
2011-07-21 11:50:00,6.0,6.04,5.99,6.04,1038200.0,3.6374,3.6617,3.6314,3.6617,1038200.0
2011-07-21 11:55:00,6.04,6.05,6.03,6.05,146800.0,3.6617,3.6678,3.6556,3.6678,146800.0
2011-07-21 12:00:00,6.05,6.07,6.04,6.07,1049000.0,3.6678,3.6799,3.6617,3.6799,1049000.0
2011-07-21 12:05:00,6.06,6.08,6.06,6.07,226400.0,3.6738,3.6859,3.6738,3.6799,226400.0
2011-07-21 12:10:00,6.06,6.07,6.04,6.06,599000.0,3.6738,3.6799,3.6617,3.6738,599000.0
2011-07-21 12:15:00,6.06,6.07,6.01,6.03,611800.0,3.6738,3.6799,3.6435,3.6556,611800.0
2011-07-21 12:20:00,6.03,6.04,5.99,6.0,1340700.0,3.6556,3.6617,3.6314,3.6374,1340700.0
2011-07-21 12:25:00,6.0,6.0,5.95,6.0,1115100.0,3.6374,3.6374,3.6071,3.6374,1115100.0
2011-07-21 12:30:00,6.0,6.06,6.0,6.05,1166900.0,3.6374,3.6738,3.6374,3.6678,1166900.0
2011-07-21 12:35:00,6.04,6.06,6.04,6.06,275700.0,3.6617,3.6738,3.6617,3.6738,275700.0
2011-07-21 12:40:00,6.06,6.09,6.05,6.08,857300.0,3.6738,3.692,3.6678,3.6859,857300.0
2011-07-21 12:45:00,6.08,6.12,6.08,6.08,689100.0,3.6859,3.7102,3.6859,3.6859,689100.0
2011-07-21 12:50:00,6.09,6.09,6.06,6.09,385600.0,3.692,3.692,3.6738,3.692,385600.0
2011-07-21 12:55:00,6.08,6.09,6.08,6.09,167200.0,3.6859,3.692,3.6859,3.692,167200.0
2011-07-21 13:00:00,6.08,6.09,6.08,6.08,180200.0,3.6859,3.692,3.6859,3.6859,180200.0
2011-07-21 13:05:00,6.09,6.1,6.08,6.1,272000.0,3.692,3.6981,3.6859,3.6981,272000.0
2011-07-21 13:10:00,6.1,6.1,6.09,6.1,98200.0,3.6981,3.6981,3.692,3.6981,98200.0
2011-07-21 13:15:00,6.1,6.1,6.09,6.1,199400.0,3.6981,3.6981,3.692,3.6981,199400.0
2011-07-21 13:20:00,6.1,6.11,6.09,6.1,689800.0,3.6981,3.7041,3.692,3.6981,689800.0
2011-07-21 13:25:00,6.1,6.1,6.09,6.1,419800.0,3.6981,3.6981,3.692,3.6981,419800.0
2011-07-21 13:30:00,6.1,6.1,6.09,6.09,139100.0,3.6981,3.6981,3.692,3.692,139100.0
2011-07-21 13:35:00,6.09,6.1,6.08,6.09,476600.0,3.692,3.6981,3.6859,3.692,476600.0
2011-07-21 13:40:00,6.08,6.09,6.07,6.07,271000.0,3.6859,3.692,3.6799,3.6799,271000.0
2011-07-21 13:45:00,6.08,6.08,6.07,6.08,225500.0,3.6859,3.6859,3.6799,3.6859,225500.0
2011-07-21 13:50:00,6.08,6.08,6.07,6.08,248300.0,3.6859,3.6859,3.6799,3.6859,248300.0
2011-07-21 13:55:00,6.08,6.1,6.07,6.1,396400.0,3.6859,3.6981,3.6799,3.6981,396400.0
2011-07-21 14:00:00,6.1,6.11,6.09,6.11,312000.0,3.6981,3.7041,3.692,3.7041,312000.0
2011-07-21 14:05:00,6.11,6.11,6.1,6.11,172900.0,3.7041,3.7041,3.6981,3.7041,172900.0
2011-07-21 14:10:00,6.11,6.12,6.1,6.12,230300.0,3.7041,3.7102,3.6981,3.7102,230300.0
2011-07-21 14:15:00,6.11,6.12,6.11,6.12,158600.0,3.7041,3.7102,3.7041,3.7102,158600.0
2011-07-21 14:20:00,6.12,6.12,6.11,6.12,289600.0,3.7102,3.7102,3.7041,3.7102,289600.0
2011-07-21 14:25:00,6.12,6.12,6.11,6.12,154400.0,3.7102,3.7102,3.7041,3.7102,154400.0
2011-07-21 14:30:00,6.12,6.14,6.11,6.14,419200.0,3.7102,3.7223,3.7041,3.7223,419200.0
2011-07-21 14:35:00,6.14,6.15,6.13,6.14,305300.0,3.7223,3.7284,3.7162,3.7223,305300.0
2011-07-21 14:40:00,6.15,6.16,6.14,6.16,318600.0,3.7284,3.7344,3.7223,3.7344,318600.0
2011-07-21 14:45:00,6.16,6.16,6.14,6.15,591600.0,3.7344,3.7344,3.7223,3.7284,591600.0
2011-07-21 14:50:00,6.15,6.17,6.14,6.17,405500.0,3.7284,3.7405,3.7223,3.7405,405500.0
2011-07-21 14:55:00,6.17,6.17,6.16,6.17,164600.0,3.7405,3.7405,3.7344,3.7405,164600.0
2011-07-21 15:00:00,6.17,6.17,6.12,6.13,1622000.0,3.7405,3.7405,3.7102,3.7162,1622000.0
2011-07-21 15:05:00,6.13,6.13,6.1,6.1,690200.0,3.7162,3.7162,3.6981,3.6981,690200.0
2011-07-21 15:10:00,6.1,6.11,6.09,6.1,604300.0,3.6981,3.7041,3.692,3.6981,604300.0
2011-07-21 15:15:00,6.09,6.12,6.09,6.1,679900.0,3.692,3.7102,3.692,3.6981,679900.0
2011-07-21 15:20:00,6.11,6.13,6.1,6.13,425500.0,3.7041,3.7162,3.6981,3.7162,425500.0
2011-07-21 15:25:00,6.12,6.15,6.12,6.15,484300.0,3.7102,3.7284,3.7102,3.7284,484300.0
2011-07-21 15:30:00,6.15,6.16,6.12,6.12,594500.0,3.7284,3.7344,3.7102,3.7102,594500.0
2011-07-21 15:35:00,6.11,6.13,6.11,6.12,572100.0,3.7041,3.7162,3.7041,3.7102,572100.0
2011-07-21 15:40:00,6.13,6.16,6.12,6.15,532900.0,3.7162,3.7344,3.7102,3.7284,532900.0
2011-07-21 15:45:00,6.15,6.16,6.12,6.16,943500.0,3.7284,3.7344,3.7102,3.7344,943500.0
2011-07-21 15:50:00,6.16,6.16,6.12,6.13,1517100.0,3.7344,3.7344,3.7102,3.7162,1517100.0
2011-07-21 15:55:00,6.13,6.14,6.08,6.09,2986500.0,3.7162,3.7223,3.6859,3.692,2986500.0
2011-07-22 09:30:00,6.05,6.07,6.01,6.05,749500.0,3.6678,3.6799,3.6435,3.6678,749500.0
2011-07-22 09:35:00,6.05,6.07,6.04,6.04,580500.0,3.6678,3.6799,3.6617,3.6617,580500.0
2011-07-22 09:40:00,6.04,6.1,6.04,6.08,729000.0,3.6617,3.6981,3.6617,3.6859,729000.0
2011-07-22 09:45:00,6.08,6.08,6.05,6.07,462600.0,3.6859,3.6859,3.6678,3.6799,462600.0
2011-07-22 09:50:00,6.07,6.09,6.07,6.09,228300.0,3.6799,3.692,3.6799,3.692,228300.0
2011-07-22 09:55:00,6.08,6.12,6.08,6.12,193200.0,3.6859,3.7102,3.6859,3.7102,193200.0
2011-07-22 10:00:00,6.11,6.12,6.1,6.11,254700.0,3.7041,3.7102,3.6981,3.7041,254700.0
2011-07-22 10:05:00,6.1,6.12,6.1,6.11,313100.0,3.6981,3.7102,3.6981,3.7041,313100.0
2011-07-22 10:10:00,6.11,6.14,6.1,6.14,194800.0,3.7041,3.7223,3.6981,3.7223,194800.0
2011-07-22 10:15:00,6.13,6.14,6.11,6.12,243600.0,3.7162,3.7223,3.7041,3.7102,243600.0
2011-07-22 10:20:00,6.13,6.13,6.12,6.13,79800.0,3.7162,3.7162,3.7102,3.7162,79800.0
2011-07-22 10:25:00,6.13,6.13,6.12,6.13,146300.0,3.7162,3.7162,3.7102,3.7162,146300.0
2011-07-22 10:30:00,6.13,6.14,6.12,6.13,515000.0,3.7162,3.7223,3.7102,3.7162,515000.0
2011-07-22 10:35:00,6.13,6.16,6.13,6.15,467800.0,3.7162,3.7344,3.7162,3.7284,467800.0
2011-07-22 10:40:00,6.15,6.15,6.14,6.14,60700.0,3.7284,3.7284,3.7223,3.7223,60700.0
2011-07-22 10:45:00,6.15,6.15,6.11,6.13,379700.0,3.7284,3.7284,3.7041,3.7162,379700.0
2011-07-22 10:50:00,6.13,6.13,6.12,6.13,45300.0,3.7162,3.7162,3.7102,3.7162,45300.0
2011-07-22 10:55:00,6.13,6.13,6.12,6.12,51100.0,3.7162,3.7162,3.7102,3.7102,51100.0
2011-07-22 11:00:00,6.12,6.15,6.12,6.13,960700.0,3.7102,3.7284,3.7102,3.7162,960700.0
2011-07-22 11:05:00,6.13,6.14,6.12,6.13,279400.0,3.7162,3.7223,3.7102,3.7162,279400.0
2011-07-22 11:10:00,6.13,6.13,6.12,6.12,60300.0,3.7162,3.7162,3.7102,3.7102,60300.0
2011-07-22 11:15:00,6.13,6.13,6.12,6.13,70000.0,3.7162,3.7162,3.7102,3.7162,70000.0
2011-07-22 11:20:00,6.13,6.13,6.11,6.11,180800.0,3.7162,3.7162,3.7041,3.7041,180800.0
2011-07-22 11:25:00,6.12,6.12,6.09,6.1,385100.0,3.7102,3.7102,3.692,3.6981,385100.0
2011-07-22 11:30:00,6.1,6.1,6.09,6.09,58000.0,3.6981,3.6981,3.692,3.692,58000.0
2011-07-22 11:35:00,6.09,6.1,6.09,6.1,49900.0,3.692,3.6981,3.692,3.6981,49900.0
2011-07-22 11:40:00,6.1,6.13,6.09,6.13,435000.0,3.6981,3.7162,3.692,3.7162,435000.0
2011-07-22 11:45:00,6.13,6.14,6.12,6.13,316200.0,3.7162,3.7223,3.7102,3.7162,316200.0
2011-07-22 11:50:00,6.13,6.13,6.12,6.13,190500.0,3.7162,3.7162,3.7102,3.7162,190500.0
2011-07-22 11:55:00,6.13,6.16,6.13,6.14,611900.0,3.7162,3.7344,3.7162,3.7223,611900.0
2011-07-22 12:00:00,6.14,6.15,6.13,6.13,93900.0,3.7223,3.7284,3.7162,3.7162,93900.0
2011-07-22 12:05:00,6.13,6.15,6.13,6.13,230400.0,3.7162,3.7284,3.7162,3.7162,230400.0
2011-07-22 12:10:00,6.14,6.14,6.13,6.14,8400.0,3.7223,3.7223,3.7162,3.7223,8400.0
2011-07-22 12:15:00,6.14,6.14,6.13,6.13,29000.0,3.7223,3.7223,3.7162,3.7162,29000.0
2011-07-22 12:20:00,6.14,6.15,6.13,6.15,207300.0,3.7223,3.7284,3.7162,3.7284,207300.0
2011-07-22 12:25:00,6.14,6.15,6.14,6.15,142800.0,3.7223,3.7284,3.7223,3.7284,142800.0
2011-07-22 12:30:00,6.15,6.15,6.13,6.13,73900.0,3.7284,3.7284,3.7162,3.7162,73900.0
2011-07-22 12:35:00,6.13,6.14,6.11,6.11,127500.0,3.7162,3.7223,3.7041,3.7041,127500.0
2011-07-22 12:40:00,6.12,6.13,6.12,6.13,78500.0,3.7102,3.7162,3.7102,3.7162,78500.0
2011-07-22 12:45:00,6.13,6.13,6.12,6.13,6200.0,3.7162,3.7162,3.7102,3.7162,6200.0
2011-07-22 12:50:00,6.12,6.15,6.12,6.14,105300.0,3.7102,3.7284,3.7102,3.7223,105300.0
2011-07-22 12:55:00,6.15,6.15,6.14,6.14,33100.0,3.7284,3.7284,3.7223,3.7223,33100.0
2011-07-22 13:00:00,6.15,6.15,6.13,6.14,298400.0,3.7284,3.7284,3.7162,3.7223,298400.0
2011-07-22 13:05:00,6.15,6.15,6.14,6.15,39600.0,3.7284,3.7284,3.7223,3.7284,39600.0
2011-07-22 13:10:00,6.15,6.15,6.14,6.15,81800.0,3.7284,3.7284,3.7223,3.7284,81800.0
2011-07-22 13:15:00,6.15,6.15,6.14,6.15,40400.0,3.7284,3.7284,3.7223,3.7284,40400.0
2011-07-22 13:20:00,6.15,6.15,6.14,6.14,110600.0,3.7284,3.7284,3.7223,3.7223,110600.0
2011-07-22 13:25:00,6.15,6.16,6.14,6.16,149800.0,3.7284,3.7344,3.7223,3.7344,149800.0
2011-07-22 13:30:00,6.15,6.16,6.15,6.16,40100.0,3.7284,3.7344,3.7284,3.7344,40100.0
2011-07-22 13:35:00,6.16,6.16,6.15,6.16,35200.0,3.7344,3.7344,3.7284,3.7344,35200.0
2011-07-22 13:40:00,6.16,6.16,6.15,6.16,25100.0,3.7344,3.7344,3.7284,3.7344,25100.0
2011-07-22 13:45:00,6.16,6.16,6.15,6.15,78800.0,3.7344,3.7344,3.7284,3.7284,78800.0
2011-07-22 13:50:00,6.16,6.16,6.15,6.15,46700.0,3.7344,3.7344,3.7284,3.7284,46700.0
2011-07-22 13:55:00,6.16,6.16,6.15,6.16,51100.0,3.7344,3.7344,3.7284,3.7344,51100.0
2011-07-22 14:00:00,6.16,6.16,6.15,6.16,112500.0,3.7344,3.7344,3.7284,3.7344,112500.0
2011-07-22 14:05:00,6.16,6.16,6.15,6.15,350300.0,3.7344,3.7344,3.7284,3.7284,350300.0
2011-07-22 14:10:00,6.16,6.16,6.15,6.15,61900.0,3.7344,3.7344,3.7284,3.7284,61900.0
2011-07-22 14:15:00,6.15,6.16,6.15,6.15,301400.0,3.7284,3.7344,3.7284,3.7284,301400.0
2011-07-22 14:20:00,6.16,6.16,6.15,6.15,28300.0,3.7344,3.7344,3.7284,3.7284,28300.0
2011-07-22 14:25:00,6.16,6.16,6.14,6.16,281200.0,3.7344,3.7344,3.7223,3.7344,281200.0
2011-07-22 14:30:00,6.15,6.16,6.15,6.15,21200.0,3.7284,3.7344,3.7284,3.7284,21200.0
2011-07-22 14:35:00,6.16,6.16,6.15,6.15,24600.0,3.7344,3.7344,3.7284,3.7284,24600.0
2011-07-22 14:40:00,6.16,6.16,6.15,6.16,44200.0,3.7344,3.7344,3.7284,3.7344,44200.0
2011-07-22 14:45:00,6.16,6.16,6.15,6.15,124900.0,3.7344,3.7344,3.7284,3.7284,124900.0
2011-07-22 14:50:00,6.16,6.16,6.15,6.16,106500.0,3.7344,3.7344,3.7284,3.7344,106500.0
2011-07-22 14:55:00,6.16,6.16,6.15,6.15,72700.0,3.7344,3.7344,3.7284,3.7284,72700.0
2011-07-22 15:00:00,6.15,6.17,6.15,6.17,468100.0,3.7284,3.7405,3.7284,3.7405,468100.0
2011-07-22 15:05:00,6.17,6.17,6.16,6.17,72800.0,3.7405,3.7405,3.7344,3.7405,72800.0
2011-07-22 15:10:00,6.17,6.17,6.16,6.16,64600.0,3.7405,3.7405,3.7344,3.7344,64600.0
2011-07-22 15:15:00,6.16,6.17,6.16,6.16,185700.0,3.7344,3.7405,3.7344,3.7344,185700.0
2011-07-22 15:20:00,6.16,6.17,6.14,6.14,333100.0,3.7344,3.7405,3.7223,3.7223,333100.0
2011-07-22 15:25:00,6.14,6.15,6.13,6.14,226500.0,3.7223,3.7284,3.7162,3.7223,226500.0
2011-07-22 15:30:00,6.13,6.14,6.13,6.13,93800.0,3.7162,3.7223,3.7162,3.7162,93800.0
2011-07-22 15:35:00,6.14,6.14,6.13,6.14,54000.0,3.7223,3.7223,3.7162,3.7223,54000.0
2011-07-22 15:40:00,6.14,6.14,6.13,6.14,107600.0,3.7223,3.7223,3.7162,3.7223,107600.0
2011-07-22 15:45:00,6.14,6.14,6.13,6.14,123700.0,3.7223,3.7223,3.7162,3.7223,123700.0
2011-07-22 15:50:00,6.14,6.14,6.13,6.13,112200.0,3.7223,3.7223,3.7162,3.7162,112200.0
2011-07-22 15:55:00,6.14,6.15,6.13,6.15,719600.0,3.7223,3.7284,3.7162,3.7284,719600.0
2011-07-25 09:30:00,6.07,6.1,6.03,6.04,414400.0,3.6799,3.6981,3.6556,3.6617,414400.0
2011-07-25 09:35:00,6.05,6.07,6.04,6.05,228300.0,3.6678,3.6799,3.6617,3.6678,228300.0
2011-07-25 09:40:00,6.05,6.06,6.02,6.03,355100.0,3.6678,3.6738,3.6496,3.6556,355100.0
2011-07-25 09:45:00,6.03,6.04,6.03,6.03,108900.0,3.6556,3.6617,3.6556,3.6556,108900.0
2011-07-25 09:50:00,6.03,6.03,6.02,6.03,187000.0,3.6556,3.6556,3.6496,3.6556,187000.0
2011-07-25 09:55:00,6.03,6.03,6.02,6.03,142800.0,3.6556,3.6556,3.6496,3.6556,142800.0
2011-07-25 10:00:00,6.03,6.04,6.02,6.02,187700.0,3.6556,3.6617,3.6496,3.6496,187700.0
2011-07-25 10:05:00,6.03,6.04,6.02,6.04,118400.0,3.6556,3.6617,3.6496,3.6617,118400.0
2011-07-25 10:10:00,6.04,6.05,6.03,6.04,184800.0,3.6617,3.6678,3.6556,3.6617,184800.0
2011-07-25 10:15:00,6.04,6.05,6.03,6.04,396700.0,3.6617,3.6678,3.6556,3.6617,396700.0
2011-07-25 10:20:00,6.04,6.06,6.04,6.06,110700.0,3.6617,3.6738,3.6617,3.6738,110700.0
2011-07-25 10:25:00,6.06,6.07,6.04,6.06,2024100.0,3.6738,3.6799,3.6617,3.6738,2024100.0
2011-07-25 10:30:00,6.06,6.07,6.05,6.06,169100.0,3.6738,3.6799,3.6678,3.6738,169100.0
2011-07-25 10:35:00,6.07,6.09,6.06,6.07,313900.0,3.6799,3.692,3.6738,3.6799,313900.0
2011-07-25 10:40:00,6.07,6.11,6.07,6.1,430600.0,3.6799,3.7041,3.6799,3.6981,430600.0
2011-07-25 10:45:00,6.09,6.1,6.08,6.08,93500.0,3.692,3.6981,3.6859,3.6859,93500.0
2011-07-25 10:50:00,6.08,6.08,6.05,6.05,275700.0,3.6859,3.6859,3.6678,3.6678,275700.0
2011-07-25 10:55:00,6.05,6.06,6.05,6.06,27400.0,3.6678,3.6738,3.6678,3.6738,27400.0
2011-07-25 11:00:00,6.06,6.08,6.05,6.08,204200.0,3.6738,3.6859,3.6678,3.6859,204200.0
2011-07-25 11:05:00,6.08,6.09,6.07,6.08,675900.0,3.6859,3.692,3.6799,3.6859,675900.0
2011-07-25 11:10:00,6.08,6.08,6.07,6.07,76000.0,3.6859,3.6859,3.6799,3.6799,76000.0
2011-07-25 11:15:00,6.07,6.08,6.07,6.08,41000.0,3.6799,3.6859,3.6799,3.6859,41000.0
2011-07-25 11:20:00,6.08,6.09,6.07,6.09,88500.0,3.6859,3.692,3.6799,3.692,88500.0
2011-07-25 11:25:00,6.08,6.09,6.07,6.07,345000.0,3.6859,3.692,3.6799,3.6799,345000.0
2011-07-25 11:30:00,6.07,6.08,6.07,6.07,121800.0,3.6799,3.6859,3.6799,3.6799,121800.0
2011-07-25 11:35:00,6.07,6.08,6.07,6.07,59000.0,3.6799,3.6859,3.6799,3.6799,59000.0
2011-07-25 11:40:00,6.08,6.08,6.07,6.07,25300.0,3.6859,3.6859,3.6799,3.6799,25300.0
2011-07-25 11:45:00,6.08,6.08,6.05,6.06,212600.0,3.6859,3.6859,3.6678,3.6738,212600.0
2011-07-25 11:50:00,6.06,6.06,6.05,6.06,39700.0,3.6738,3.6738,3.6678,3.6738,39700.0
2011-07-25 11:55:00,6.06,6.07,6.05,6.06,269200.0,3.6738,3.6799,3.6678,3.6738,269200.0
2011-07-25 12:00:00,6.06,6.07,6.05,6.05,147200.0,3.6738,3.6799,3.6678,3.6678,147200.0
2011-07-25 12:05:00,6.06,6.06,6.05,6.06,64600.0,3.6738,3.6738,3.6678,3.6738,64600.0
2011-07-25 12:10:00,6.06,6.08,6.05,6.06,790900.0,3.6738,3.6859,3.6678,3.6738,790900.0
2011-07-25 12:15:00,6.07,6.08,6.06,6.07,137000.0,3.6799,3.6859,3.6738,3.6799,137000.0
2011-07-25 12:20:00,6.08,6.08,6.07,6.08,11400.0,3.6859,3.6859,3.6799,3.6859,11400.0
2011-07-25 12:25:00,6.08,6.08,6.07,6.08,15000.0,3.6859,3.6859,3.6799,3.6859,15000.0
2011-07-25 12:30:00,6.08,6.1,6.07,6.08,418400.0,3.6859,3.6981,3.6799,3.6859,418400.0
2011-07-25 12:35:00,6.08,6.1,6.07,6.08,590000.0,3.6859,3.6981,3.6799,3.6859,590000.0
2011-07-25 12:40:00,6.09,6.09,6.08,6.08,20100.0,3.692,3.692,3.6859,3.6859,20100.0
2011-07-25 12:45:00,6.08,6.09,6.07,6.07,125300.0,3.6859,3.692,3.6799,3.6799,125300.0
2011-07-25 12:50:00,6.08,6.09,6.07,6.08,335100.0,3.6859,3.692,3.6799,3.6859,335100.0
2011-07-25 12:55:00,6.07,6.08,6.07,6.07,19700.0,3.6799,3.6859,3.6799,3.6799,19700.0
2011-07-25 13:00:00,6.08,6.08,6.07,6.08,32100.0,3.6859,3.6859,3.6799,3.6859,32100.0
2011-07-25 13:05:00,6.08,6.09,6.07,6.09,278500.0,3.6859,3.692,3.6799,3.692,278500.0
2011-07-25 13:10:00,6.09,6.09,6.07,6.08,78100.0,3.692,3.692,3.6799,3.6859,78100.0
2011-07-25 13:15:00,6.07,6.07,6.05,6.06,546700.0,3.6799,3.6799,3.6678,3.6738,546700.0
2011-07-25 13:20:00,6.06,6.07,6.06,6.06,253500.0,3.6738,3.6799,3.6738,3.6738,253500.0
2011-07-25 13:25:00,6.06,6.07,6.06,6.06,110100.0,3.6738,3.6799,3.6738,3.6738,110100.0
2011-07-25 13:30:00,6.07,6.07,6.06,6.07,21100.0,3.6799,3.6799,3.6738,3.6799,21100.0
2011-07-25 13:35:00,6.07,6.08,6.06,6.08,135000.0,3.6799,3.6859,3.6738,3.6859,135000.0
2011-07-25 13:40:00,6.08,6.08,6.06,6.07,428600.0,3.6859,3.6859,3.6738,3.6799,428600.0
2011-07-25 13:45:00,6.06,6.07,6.05,6.07,255300.0,3.6738,3.6799,3.6678,3.6799,255300.0
2011-07-25 13:50:00,6.07,6.07,6.06,6.07,6600.0,3.6799,3.6799,3.6738,3.6799,6600.0
2011-07-25 13:55:00,6.07,6.07,6.05,6.05,182200.0,3.6799,3.6799,3.6678,3.6678,182200.0
2011-07-25 14:00:00,6.05,6.06,6.05,6.06,89000.0,3.6678,3.6738,3.6678,3.6738,89000.0
2011-07-25 14:05:00,6.06,6.07,6.05,6.06,123700.0,3.6738,3.6799,3.6678,3.6738,123700.0
2011-07-25 14:10:00,6.07,6.07,6.06,6.07,60800.0,3.6799,3.6799,3.6738,3.6799,60800.0
2011-07-25 14:15:00,6.07,6.07,6.05,6.06,215200.0,3.6799,3.6799,3.6678,3.6738,215200.0
2011-07-25 14:20:00,6.06,6.07,6.05,6.07,151600.0,3.6738,3.6799,3.6678,3.6799,151600.0
2011-07-25 14:25:00,6.07,6.07,6.05,6.06,201400.0,3.6799,3.6799,3.6678,3.6738,201400.0
2011-07-25 14:30:00,6.06,6.06,6.04,6.05,219300.0,3.6738,3.6738,3.6617,3.6678,219300.0
2011-07-25 14:35:00,6.05,6.05,6.04,6.04,40000.0,3.6678,3.6678,3.6617,3.6617,40000.0
2011-07-25 14:40:00,6.04,6.05,6.03,6.04,428700.0,3.6617,3.6678,3.6556,3.6617,428700.0
2011-07-25 14:45:00,6.03,6.04,6.02,6.04,377200.0,3.6556,3.6617,3.6496,3.6617,377200.0
2011-07-25 14:50:00,6.04,6.05,6.03,6.04,169300.0,3.6617,3.6678,3.6556,3.6617,169300.0
2011-07-25 14:55:00,6.04,6.05,6.03,6.04,296600.0,3.6617,3.6678,3.6556,3.6617,296600.0
2011-07-25 15:00:00,6.04,6.04,6.02,6.03,279100.0,3.6617,3.6617,3.6496,3.6556,279100.0
2011-07-25 15:05:00,6.03,6.03,6.02,6.03,285000.0,3.6556,3.6556,3.6496,3.6556,285000.0
2011-07-25 15:10:00,6.03,6.03,5.99,6.02,2296200.0,3.6556,3.6556,3.6314,3.6496,2296200.0
2011-07-25 15:15:00,6.02,6.03,6.02,6.03,137600.0,3.6496,3.6556,3.6496,3.6556,137600.0
2011-07-25 15:20:00,6.02,6.04,6.02,6.04,345700.0,3.6496,3.6617,3.6496,3.6617,345700.0
2011-07-25 15:25:00,6.04,6.05,6.02,6.04,1732700.0,3.6617,3.6678,3.6496,3.6617,1732700.0
2011-07-25 15:30:00,6.05,6.05,6.04,6.05,38900.0,3.6678,3.6678,3.6617,3.6678,38900.0
2011-07-25 15:35:00,6.05,6.05,6.03,6.04,540700.0,3.6678,3.6678,3.6556,3.6617,540700.0
2011-07-25 15:40:00,6.04,6.05,6.03,6.04,275100.0,3.6617,3.6678,3.6556,3.6617,275100.0
2011-07-25 15:45:00,6.04,6.04,6.03,6.04,152800.0,3.6617,3.6617,3.6556,3.6617,152800.0
2011-07-25 15:50:00,6.04,6.04,6.01,6.01,830400.0,3.6617,3.6617,3.6435,3.6435,830400.0
2011-07-25 15:55:00,6.01,6.02,6.0,6.01,2008300.0,3.6435,3.6496,3.6374,3.6435,2008300.0
2011-07-26 09:30:00,6.03,6.05,6.01,6.03,265600.0,3.6556,3.6678,3.6435,3.6556,265600.0
2011-07-26 09:35:00,6.03,6.03,6.01,6.01,108400.0,3.6556,3.6556,3.6435,3.6435,108400.0
2011-07-26 09:40:00,6.02,6.04,6.0,6.01,210200.0,3.6496,3.6617,3.6374,3.6435,210200.0
2011-07-26 09:45:00,6.01,6.02,6.0,6.02,259700.0,3.6435,3.6496,3.6374,3.6496,259700.0
2011-07-26 09:50:00,6.02,6.02,6.01,6.02,84800.0,3.6496,3.6496,3.6435,3.6496,84800.0
2011-07-26 09:55:00,6.02,6.02,6.01,6.02,40700.0,3.6496,3.6496,3.6435,3.6496,40700.0
2011-07-26 10:00:00,6.02,6.04,6.01,6.02,817300.0,3.6496,3.6617,3.6435,3.6496,817300.0
2011-07-26 10:05:00,6.02,6.02,6.01,6.01,90800.0,3.6496,3.6496,3.6435,3.6435,90800.0
2011-07-26 10:10:00,6.02,6.02,6.01,6.02,93300.0,3.6496,3.6496,3.6435,3.6496,93300.0
2011-07-26 10:15:00,6.01,6.02,6.0,6.0,117600.0,3.6435,3.6496,3.6374,3.6374,117600.0
2011-07-26 10:20:00,6.0,6.02,6.0,6.01,507400.0,3.6374,3.6496,3.6374,3.6435,507400.0
2011-07-26 10:25:00,6.02,6.02,6.0,6.01,232800.0,3.6496,3.6496,3.6374,3.6435,232800.0
2011-07-26 10:30:00,6.02,6.02,6.01,6.02,37300.0,3.6496,3.6496,3.6435,3.6496,37300.0
2011-07-26 10:35:00,6.02,6.03,6.01,6.02,190400.0,3.6496,3.6556,3.6435,3.6496,190400.0
2011-07-26 10:40:00,6.02,6.04,6.01,6.04,231000.0,3.6496,3.6617,3.6435,3.6617,231000.0
2011-07-26 10:45:00,6.04,6.04,6.03,6.04,83600.0,3.6617,3.6617,3.6556,3.6617,83600.0
2011-07-26 10:50:00,6.04,6.05,6.03,6.04,166400.0,3.6617,3.6678,3.6556,3.6617,166400.0
2011-07-26 10:55:00,6.04,6.04,6.02,6.03,755600.0,3.6617,3.6617,3.6496,3.6556,755600.0
2011-07-26 11:00:00,6.04,6.04,6.03,6.03,20600.0,3.6617,3.6617,3.6556,3.6556,20600.0
2011-07-26 11:05:00,6.03,6.04,6.03,6.03,21300.0,3.6556,3.6617,3.6556,3.6556,21300.0
2011-07-26 11:10:00,6.04,6.08,6.03,6.06,995700.0,3.6617,3.6859,3.6556,3.6738,995700.0
2011-07-26 11:15:00,6.07,6.08,6.06,6.08,135800.0,3.6799,3.6859,3.6738,3.6859,135800.0
2011-07-26 11:20:00,6.08,6.09,6.06,6.09,604800.0,3.6859,3.692,3.6738,3.692,604800.0
2011-07-26 11:25:00,6.09,6.09,6.07,6.08,104400.0,3.692,3.692,3.6799,3.6859,104400.0
2011-07-26 11:30:00,6.08,6.08,6.07,6.07,43100.0,3.6859,3.6859,3.6799,3.6799,43100.0
2011-07-26 11:35:00,6.08,6.08,6.07,6.08,20600.0,3.6859,3.6859,3.6799,3.6859,20600.0
2011-07-26 11:40:00,6.08,6.08,6.06,6.06,158700.0,3.6859,3.6859,3.6738,3.6738,158700.0
2011-07-26 11:45:00,6.07,6.07,6.05,6.06,68100.0,3.6799,3.6799,3.6678,3.6738,68100.0
2011-07-26 11:50:00,6.06,6.06,6.05,6.06,55800.0,3.6738,3.6738,3.6678,3.6738,55800.0
2011-07-26 11:55:00,6.06,6.06,6.05,6.06,26000.0,3.6738,3.6738,3.6678,3.6738,26000.0
2011-07-26 12:00:00,6.06,6.06,6.05,6.05,15300.0,3.6738,3.6738,3.6678,3.6678,15300.0
2011-07-26 12:05:00,6.06,6.06,6.05,6.06,20000.0,3.6738,3.6738,3.6678,3.6738,20000.0
2011-07-26 12:10:00,6.05,6.06,6.05,6.06,25800.0,3.6678,3.6738,3.6678,3.6738,25800.0
2011-07-26 12:15:00,6.06,6.07,6.06,6.06,120600.0,3.6738,3.6799,3.6738,3.6738,120600.0
2011-07-26 12:20:00,6.07,6.07,6.06,6.07,43700.0,3.6799,3.6799,3.6738,3.6799,43700.0
2011-07-26 12:25:00,6.06,6.07,6.06,6.07,8200.0,3.6738,3.6799,3.6738,3.6799,8200.0
2011-07-26 12:30:00,6.07,6.07,6.06,6.06,20300.0,3.6799,3.6799,3.6738,3.6738,20300.0
2011-07-26 12:35:00,6.06,6.07,6.06,6.07,25600.0,3.6738,3.6799,3.6738,3.6799,25600.0
2011-07-26 12:40:00,6.06,6.07,6.06,6.06,5400.0,3.6738,3.6799,3.6738,3.6738,5400.0
2011-07-26 12:45:00,6.07,6.07,6.04,6.04,63100.0,3.6799,3.6799,3.6617,3.6617,63100.0
2011-07-26 12:50:00,6.04,6.05,6.04,6.04,21300.0,3.6617,3.6678,3.6617,3.6617,21300.0
2011-07-26 12:55:00,6.04,6.05,6.04,6.04,22000.0,3.6617,3.6678,3.6617,3.6617,22000.0
2011-07-26 13:00:00,6.05,6.05,6.04,6.04,22700.0,3.6678,3.6678,3.6617,3.6617,22700.0
2011-07-26 13:05:00,6.04,6.04,6.02,6.03,109000.0,3.6617,3.6617,3.6496,3.6556,109000.0
2011-07-26 13:10:00,6.02,6.03,6.02,6.02,34400.0,3.6496,3.6556,3.6496,3.6496,34400.0
2011-07-26 13:15:00,6.02,6.03,6.02,6.03,16500.0,3.6496,3.6556,3.6496,3.6556,16500.0
2011-07-26 13:20:00,6.03,6.03,6.02,6.03,36000.0,3.6556,3.6556,3.6496,3.6556,36000.0
2011-07-26 13:25:00,6.02,6.03,6.02,6.02,34000.0,3.6496,3.6556,3.6496,3.6496,34000.0
2011-07-26 13:30:00,6.02,6.03,6.02,6.03,28200.0,3.6496,3.6556,3.6496,3.6556,28200.0
2011-07-26 13:35:00,6.03,6.03,6.02,6.02,115800.0,3.6556,3.6556,3.6496,3.6496,115800.0
2011-07-26 13:40:00,6.02,6.03,6.02,6.02,29600.0,3.6496,3.6556,3.6496,3.6496,29600.0
2011-07-26 13:45:00,6.02,6.02,6.01,6.02,88200.0,3.6496,3.6496,3.6435,3.6496,88200.0
2011-07-26 13:50:00,6.02,6.02,6.01,6.02,32500.0,3.6496,3.6496,3.6435,3.6496,32500.0
2011-07-26 13:55:00,6.02,6.02,6.01,6.01,18000.0,3.6496,3.6496,3.6435,3.6435,18000.0
2011-07-26 14:00:00,6.02,6.03,6.01,6.03,121400.0,3.6496,3.6556,3.6435,3.6556,121400.0
2011-07-26 14:05:00,6.03,6.03,6.02,6.03,32700.0,3.6556,3.6556,3.6496,3.6556,32700.0
2011-07-26 14:10:00,6.03,6.05,6.03,6.03,378700.0,3.6556,3.6678,3.6556,3.6556,378700.0
2011-07-26 14:15:00,6.04,6.04,6.03,6.03,12100.0,3.6617,3.6617,3.6556,3.6556,12100.0
2011-07-26 14:20:00,6.04,6.04,6.03,6.04,31800.0,3.6617,3.6617,3.6556,3.6617,31800.0
2011-07-26 14:25:00,6.04,6.04,6.03,6.03,48000.0,3.6617,3.6617,3.6556,3.6556,48000.0
2011-07-26 14:30:00,6.04,6.04,6.02,6.03,276000.0,3.6617,3.6617,3.6496,3.6556,276000.0
2011-07-26 14:35:00,6.03,6.03,6.01,6.01,100300.0,3.6556,3.6556,3.6435,3.6435,100300.0
2011-07-26 14:40:00,6.02,6.02,6.01,6.02,79900.0,3.6496,3.6496,3.6435,3.6496,79900.0
2011-07-26 14:45:00,6.02,6.02,6.01,6.02,34100.0,3.6496,3.6496,3.6435,3.6496,34100.0
2011-07-26 14:50:00,6.02,6.02,6.01,6.01,105200.0,3.6496,3.6496,3.6435,3.6435,105200.0
2011-07-26 14:55:00,6.02,6.02,6.01,6.02,57000.0,3.6496,3.6496,3.6435,3.6496,57000.0
2011-07-26 15:00:00,6.02,6.02,6.01,6.02,51600.0,3.6496,3.6496,3.6435,3.6496,51600.0
2011-07-26 15:05:00,6.02,6.02,6.01,6.02,44200.0,3.6496,3.6496,3.6435,3.6496,44200.0
2011-07-26 15:10:00,6.02,6.02,6.01,6.02,61500.0,3.6496,3.6496,3.6435,3.6496,61500.0
2011-07-26 15:15:00,6.02,6.03,6.01,6.03,177300.0,3.6496,3.6556,3.6435,3.6556,177300.0
2011-07-26 15:20:00,6.02,6.03,6.02,6.03,1066200.0,3.6496,3.6556,3.6496,3.6556,1066200.0
2011-07-26 15:25:00,6.03,6.03,6.02,6.03,39600.0,3.6556,3.6556,3.6496,3.6556,39600.0
2011-07-26 15:30:00,6.03,6.03,6.02,6.03,53300.0,3.6556,3.6556,3.6496,3.6556,53300.0
2011-07-26 15:35:00,6.03,6.04,6.02,6.04,655000.0,3.6556,3.6617,3.6496,3.6617,655000.0
2011-07-26 15:40:00,6.04,6.04,6.03,6.04,361100.0,3.6617,3.6617,3.6556,3.6617,361100.0
2011-07-26 15:45:00,6.04,6.05,6.03,6.04,759000.0,3.6617,3.6678,3.6556,3.6617,759000.0
2011-07-26 15:50:00,6.04,6.05,6.04,6.05,452500.0,3.6617,3.6678,3.6617,3.6678,452500.0
2011-07-26 15:55:00,6.04,6.06,6.04,6.05,2168400.0,3.6617,3.6738,3.6617,3.6678,2168400.0
2011-07-27 09:30:00,6.02,6.02,6.0,6.02,160700.0,3.6496,3.6496,3.6374,3.6496,160700.0
2011-07-27 09:35:00,6.01,6.02,6.0,6.01,81100.0,3.6435,3.6496,3.6374,3.6435,81100.0
2011-07-27 09:40:00,6.01,6.02,6.01,6.02,156900.0,3.6435,3.6496,3.6435,3.6496,156900.0
2011-07-27 09:45:00,6.02,6.02,6.01,6.02,60300.0,3.6496,3.6496,3.6435,3.6496,60300.0
2011-07-27 09:50:00,6.01,6.03,6.01,6.02,302800.0,3.6435,3.6556,3.6435,3.6496,302800.0
2011-07-27 09:55:00,6.02,6.03,6.01,6.02,856800.0,3.6496,3.6556,3.6435,3.6496,856800.0
2011-07-27 10:00:00,6.02,6.02,6.01,6.01,78200.0,3.6496,3.6496,3.6435,3.6435,78200.0
2011-07-27 10:05:00,6.02,6.02,6.01,6.02,330600.0,3.6496,3.6496,3.6435,3.6496,330600.0
2011-07-27 10:10:00,6.02,6.03,6.01,6.03,258600.0,3.6496,3.6556,3.6435,3.6556,258600.0
2011-07-27 10:15:00,6.03,6.03,6.02,6.03,39900.0,3.6556,3.6556,3.6496,3.6556,39900.0
2011-07-27 10:20:00,6.03,6.03,6.02,6.02,166500.0,3.6556,3.6556,3.6496,3.6496,166500.0
2011-07-27 10:25:00,6.02,6.03,6.02,6.03,244000.0,3.6496,3.6556,3.6496,3.6556,244000.0
2011-07-27 10:30:00,6.03,6.03,6.01,6.03,449300.0,3.6556,3.6556,3.6435,3.6556,449300.0
2011-07-27 10:35:00,6.03,6.04,6.02,6.04,128400.0,3.6556,3.6617,3.6496,3.6617,128400.0
2011-07-27 10:40:00,6.03,6.05,6.03,6.04,323800.0,3.6556,3.6678,3.6556,3.6617,323800.0
2011-07-27 10:45:00,6.04,6.04,6.03,6.03,170600.0,3.6617,3.6617,3.6556,3.6556,170600.0
2011-07-27 10:50:00,6.03,6.08,6.03,6.07,1185200.0,3.6556,3.6859,3.6556,3.6799,1185200.0
2011-07-27 10:55:00,6.06,6.07,6.04,6.04,358000.0,3.6738,3.6799,3.6617,3.6617,358000.0
2011-07-27 11:00:00,6.04,6.04,6.03,6.04,487600.0,3.6617,3.6617,3.6556,3.6617,487600.0
2011-07-27 11:05:00,6.04,6.06,6.02,6.04,845700.0,3.6617,3.6738,3.6496,3.6617,845700.0
2011-07-27 11:10:00,6.04,6.06,6.04,6.06,551300.0,3.6617,3.6738,3.6617,3.6738,551300.0
2011-07-27 11:15:00,6.06,6.06,6.05,6.05,173700.0,3.6738,3.6738,3.6678,3.6678,173700.0
2011-07-27 11:20:00,6.06,6.07,6.05,6.06,283500.0,3.6738,3.6799,3.6678,3.6738,283500.0
2011-07-27 11:25:00,6.06,6.08,6.06,6.08,102100.0,3.6738,3.6859,3.6738,3.6859,102100.0
2011-07-27 11:30:00,6.08,6.1,6.07,6.09,556000.0,3.6859,3.6981,3.6799,3.692,556000.0
2011-07-27 11:35:00,6.09,6.09,6.06,6.07,92600.0,3.692,3.692,3.6738,3.6799,92600.0
2011-07-27 11:40:00,6.07,6.07,6.06,6.07,95700.0,3.6799,3.6799,3.6738,3.6799,95700.0
2011-07-27 11:45:00,6.07,6.07,6.06,6.07,49000.0,3.6799,3.6799,3.6738,3.6799,49000.0
2011-07-27 11:50:00,6.06,6.07,6.05,6.05,38600.0,3.6738,3.6799,3.6678,3.6678,38600.0
2011-07-27 11:55:00,6.05,6.06,6.05,6.06,29300.0,3.6678,3.6738,3.6678,3.6738,29300.0
2011-07-27 12:00:00,6.06,6.06,6.05,6.05,45500.0,3.6738,3.6738,3.6678,3.6678,45500.0
2011-07-27 12:05:00,6.06,6.06,6.03,6.04,288000.0,3.6738,3.6738,3.6556,3.6617,288000.0
2011-07-27 12:10:00,6.04,6.06,6.04,6.04,224500.0,3.6617,3.6738,3.6617,3.6617,224500.0
2011-07-27 12:15:00,6.05,6.05,6.03,6.03,50300.0,3.6678,3.6678,3.6556,3.6556,50300.0
2011-07-27 12:20:00,6.04,6.04,6.02,6.02,110000.0,3.6617,3.6617,3.6496,3.6496,110000.0
2011-07-27 12:25:00,6.03,6.05,6.03,6.04,179500.0,3.6556,3.6678,3.6556,3.6617,179500.0
2011-07-27 12:30:00,6.05,6.05,6.04,6.04,30200.0,3.6678,3.6678,3.6617,3.6617,30200.0
2011-07-27 12:35:00,6.04,6.05,6.04,6.04,6800.0,3.6617,3.6678,3.6617,3.6617,6800.0
2011-07-27 12:40:00,6.04,6.05,6.04,6.04,124400.0,3.6617,3.6678,3.6617,3.6617,124400.0
2011-07-27 12:45:00,6.04,6.05,6.04,6.04,15600.0,3.6617,3.6678,3.6617,3.6617,15600.0
2011-07-27 12:50:00,6.05,6.05,6.02,6.03,556400.0,3.6678,3.6678,3.6496,3.6556,556400.0
2011-07-27 12:55:00,6.02,6.03,6.02,6.02,16000.0,3.6496,3.6556,3.6496,3.6496,16000.0
2011-07-27 13:00:00,6.02,6.03,6.02,6.02,17500.0,3.6496,3.6556,3.6496,3.6496,17500.0
2011-07-27 13:05:00,6.02,6.03,6.01,6.02,203100.0,3.6496,3.6556,3.6435,3.6496,203100.0
2011-07-27 13:10:00,6.03,6.03,6.02,6.03,31500.0,3.6556,3.6556,3.6496,3.6556,31500.0
2011-07-27 13:15:00,6.03,6.03,6.02,6.02,64800.0,3.6556,3.6556,3.6496,3.6496,64800.0
2011-07-27 13:20:00,6.02,6.03,6.01,6.01,50000.0,3.6496,3.6556,3.6435,3.6435,50000.0
2011-07-27 13:25:00,6.01,6.03,6.01,6.03,114700.0,3.6435,3.6556,3.6435,3.6556,114700.0
2011-07-27 13:30:00,6.03,6.03,6.02,6.02,72300.0,3.6556,3.6556,3.6496,3.6496,72300.0
2011-07-27 13:35:00,6.02,6.03,6.02,6.02,64400.0,3.6496,3.6556,3.6496,3.6496,64400.0
2011-07-27 13:40:00,6.03,6.03,6.02,6.03,43100.0,3.6556,3.6556,3.6496,3.6556,43100.0
2011-07-27 13:45:00,6.03,6.03,6.02,6.02,15100.0,3.6556,3.6556,3.6496,3.6496,15100.0
2011-07-27 13:50:00,6.03,6.03,6.02,6.02,16300.0,3.6556,3.6556,3.6496,3.6496,16300.0
2011-07-27 13:55:00,6.02,6.03,6.02,6.03,33800.0,3.6496,3.6556,3.6496,3.6556,33800.0
2011-07-27 14:00:00,6.02,6.03,6.02,6.03,91300.0,3.6496,3.6556,3.6496,3.6556,91300.0
2011-07-27 14:05:00,6.03,6.03,6.02,6.03,70200.0,3.6556,3.6556,3.6496,3.6556,70200.0
2011-07-27 14:10:00,6.02,6.03,6.02,6.02,20000.0,3.6496,3.6556,3.6496,3.6496,20000.0
2011-07-27 14:15:00,6.03,6.03,6.02,6.02,10500.0,3.6556,3.6556,3.6496,3.6496,10500.0
2011-07-27 14:20:00,6.02,6.03,6.02,6.02,20500.0,3.6496,3.6556,3.6496,3.6496,20500.0
2011-07-27 14:25:00,6.02,6.03,6.0,6.0,193700.0,3.6496,3.6556,3.6374,3.6374,193700.0
2011-07-27 14:30:00,6.0,6.01,5.97,5.97,491300.0,3.6374,3.6435,3.6193,3.6193,491300.0
2011-07-27 14:35:00,5.97,5.98,5.92,5.93,2018500.0,3.6193,3.6253,3.5889,3.595,2018500.0
2011-07-27 14:40:00,5.93,5.94,5.93,5.94,137600.0,3.595,3.6011,3.595,3.6011,137600.0
2011-07-27 14:45:00,5.94,5.96,5.93,5.95,334800.0,3.6011,3.6132,3.595,3.6071,334800.0
2011-07-27 14:50:00,5.94,5.96,5.94,5.96,182500.0,3.6011,3.6132,3.6011,3.6132,182500.0
2011-07-27 14:55:00,5.95,5.96,5.95,5.95,112400.0,3.6071,3.6132,3.6071,3.6071,112400.0
2011-07-27 15:00:00,5.95,5.97,5.95,5.96,439700.0,3.6071,3.6193,3.6071,3.6132,439700.0
2011-07-27 15:05:00,5.96,5.99,5.96,5.96,733100.0,3.6132,3.6314,3.6132,3.6132,733100.0
2011-07-27 15:10:00,5.96,6.0,5.96,6.0,475900.0,3.6132,3.6374,3.6132,3.6374,475900.0
2011-07-27 15:15:00,6.0,6.01,6.0,6.0,260900.0,3.6374,3.6435,3.6374,3.6374,260900.0
2011-07-27 15:20:00,6.0,6.01,6.0,6.0,266500.0,3.6374,3.6435,3.6374,3.6374,266500.0
2011-07-27 15:25:00,6.0,6.01,6.0,6.0,99100.0,3.6374,3.6435,3.6374,3.6374,99100.0
2011-07-27 15:30:00,6.01,6.02,6.0,6.02,112800.0,3.6435,3.6496,3.6374,3.6496,112800.0
2011-07-27 15:35:00,6.02,6.02,6.01,6.02,80000.0,3.6496,3.6496,3.6435,3.6496,80000.0
2011-07-27 15:40:00,6.01,6.02,5.99,6.0,306900.0,3.6435,3.6496,3.6314,3.6374,306900.0
2011-07-27 15:45:00,6.0,6.01,5.99,6.0,337900.0,3.6374,3.6435,3.6314,3.6374,337900.0
2011-07-27 15:50:00,6.0,6.01,5.99,6.01,1239500.0,3.6374,3.6435,3.6314,3.6435,1239500.0
2011-07-27 15:55:00,6.0,6.02,5.99,6.0,1249100.0,3.6374,3.6496,3.6314,3.6374,1249100.0
2011-07-28 09:30:00,6.01,6.06,6.01,6.05,179700.0,3.6435,3.6738,3.6435,3.6678,179700.0
2011-07-28 09:35:00,6.05,6.07,6.04,6.04,356600.0,3.6678,3.6799,3.6617,3.6617,356600.0
2011-07-28 09:40:00,6.03,6.05,6.03,6.05,123800.0,3.6556,3.6678,3.6556,3.6678,123800.0
2011-07-28 09:45:00,6.04,6.07,6.04,6.06,132000.0,3.6617,3.6799,3.6617,3.6738,132000.0
2011-07-28 09:50:00,6.07,6.07,6.05,6.06,295200.0,3.6799,3.6799,3.6678,3.6738,295200.0
2011-07-28 09:55:00,6.05,6.07,6.05,6.05,126700.0,3.6678,3.6799,3.6678,3.6678,126700.0
2011-07-28 10:00:00,6.06,6.07,6.03,6.06,232000.0,3.6738,3.6799,3.6556,3.6738,232000.0
2011-07-28 10:05:00,6.05,6.06,6.05,6.06,79900.0,3.6678,3.6738,3.6678,3.6738,79900.0
2011-07-28 10:10:00,6.05,6.07,6.04,6.04,189200.0,3.6678,3.6799,3.6617,3.6617,189200.0
2011-07-28 10:15:00,6.04,6.07,6.04,6.07,92000.0,3.6617,3.6799,3.6617,3.6799,92000.0
2011-07-28 10:20:00,6.07,6.07,6.04,6.04,195500.0,3.6799,3.6799,3.6617,3.6617,195500.0
2011-07-28 10:25:00,6.05,6.06,6.04,6.06,106500.0,3.6678,3.6738,3.6617,3.6738,106500.0
2011-07-28 10:30:00,6.06,6.07,6.06,6.07,100900.0,3.6738,3.6799,3.6738,3.6799,100900.0
2011-07-28 10:35:00,6.07,6.07,6.06,6.07,52700.0,3.6799,3.6799,3.6738,3.6799,52700.0
2011-07-28 10:40:00,6.06,6.08,6.06,6.06,173600.0,3.6738,3.6859,3.6738,3.6738,173600.0
2011-07-28 10:45:00,6.07,6.07,6.05,6.07,190400.0,3.6799,3.6799,3.6678,3.6799,190400.0
2011-07-28 10:50:00,6.07,6.08,6.06,6.08,92000.0,3.6799,3.6859,3.6738,3.6859,92000.0
2011-07-28 10:55:00,6.08,6.09,6.07,6.09,96400.0,3.6859,3.692,3.6799,3.692,96400.0
2011-07-28 11:00:00,6.09,6.1,6.07,6.09,557100.0,3.692,3.6981,3.6799,3.692,557100.0
2011-07-28 11:05:00,6.1,6.13,6.09,6.12,1240300.0,3.6981,3.7162,3.692,3.7102,1240300.0
2011-07-28 11:10:00,6.12,6.13,6.1,6.13,560600.0,3.7102,3.7162,3.6981,3.7162,560600.0
2011-07-28 11:15:00,6.13,6.13,6.11,6.13,148300.0,3.7162,3.7162,3.7041,3.7162,148300.0
2011-07-28 11:20:00,6.13,6.13,6.12,6.12,56500.0,3.7162,3.7162,3.7102,3.7102,56500.0
2011-07-28 11:25:00,6.12,6.13,6.12,6.13,68100.0,3.7102,3.7162,3.7102,3.7162,68100.0
2011-07-28 11:30:00,6.13,6.13,6.12,6.12,53600.0,3.7162,3.7162,3.7102,3.7102,53600.0
2011-07-28 11:35:00,6.13,6.13,6.12,6.12,46200.0,3.7162,3.7162,3.7102,3.7102,46200.0
2011-07-28 11:40:00,6.13,6.16,6.12,6.15,2599100.0,3.7162,3.7344,3.7102,3.7284,2599100.0
2011-07-28 11:45:00,6.16,6.17,6.15,6.16,193600.0,3.7344,3.7405,3.7284,3.7344,193600.0
2011-07-28 11:50:00,6.16,6.16,6.14,6.15,124200.0,3.7344,3.7344,3.7223,3.7284,124200.0
2011-07-28 11:55:00,6.14,6.16,6.14,6.15,115100.0,3.7223,3.7344,3.7223,3.7284,115100.0
2011-07-28 12:00:00,6.15,6.16,6.14,6.14,305700.0,3.7284,3.7344,3.7223,3.7223,305700.0
2011-07-28 12:05:00,6.14,6.16,6.13,6.14,202700.0,3.7223,3.7344,3.7162,3.7223,202700.0
2011-07-28 12:10:00,6.13,6.14,6.13,6.14,452900.0,3.7162,3.7223,3.7162,3.7223,452900.0
2011-07-28 12:15:00,6.13,6.14,6.12,6.14,278200.0,3.7162,3.7223,3.7102,3.7223,278200.0
2011-07-28 12:20:00,6.14,6.14,6.11,6.14,313400.0,3.7223,3.7223,3.7041,3.7223,313400.0
2011-07-28 12:25:00,6.14,6.14,6.13,6.14,27000.0,3.7223,3.7223,3.7162,3.7223,27000.0
2011-07-28 12:30:00,6.13,6.14,6.13,6.14,41200.0,3.7162,3.7223,3.7162,3.7223,41200.0
2011-07-28 12:35:00,6.13,6.14,6.12,6.12,71900.0,3.7162,3.7223,3.7102,3.7102,71900.0
2011-07-28 12:40:00,6.12,6.13,6.12,6.12,28900.0,3.7102,3.7162,3.7102,3.7102,28900.0
2011-07-28 12:45:00,6.12,6.13,6.12,6.13,14400.0,3.7102,3.7162,3.7102,3.7162,14400.0
2011-07-28 12:50:00,6.12,6.13,6.12,6.12,42400.0,3.7102,3.7162,3.7102,3.7102,42400.0
2011-07-28 12:55:00,6.13,6.14,6.12,6.14,99000.0,3.7162,3.7223,3.7102,3.7223,99000.0
2011-07-28 13:00:00,6.14,6.15,6.12,6.12,590000.0,3.7223,3.7284,3.7102,3.7102,590000.0
2011-07-28 13:05:00,6.13,6.13,6.12,6.12,24800.0,3.7162,3.7162,3.7102,3.7102,24800.0
2011-07-28 13:10:00,6.12,6.13,6.12,6.12,28900.0,3.7102,3.7162,3.7102,3.7102,28900.0
2011-07-28 13:15:00,6.13,6.13,6.12,6.13,19200.0,3.7162,3.7162,3.7102,3.7162,19200.0
2011-07-28 13:20:00,6.12,6.13,6.12,6.13,72600.0,3.7102,3.7162,3.7102,3.7162,72600.0
2011-07-28 13:25:00,6.13,6.15,6.12,6.13,295800.0,3.7162,3.7284,3.7102,3.7162,295800.0
2011-07-28 13:30:00,6.12,6.13,6.12,6.13,28800.0,3.7102,3.7162,3.7102,3.7162,28800.0
2011-07-28 13:35:00,6.13,6.14,6.12,6.14,130100.0,3.7162,3.7223,3.7102,3.7223,130100.0
2011-07-28 13:40:00,6.14,6.14,6.13,6.13,33200.0,3.7223,3.7223,3.7162,3.7162,33200.0
2011-07-28 13:45:00,6.13,6.15,6.13,6.15,97800.0,3.7162,3.7284,3.7162,3.7284,97800.0
2011-07-28 13:50:00,6.15,6.15,6.14,6.15,50800.0,3.7284,3.7284,3.7223,3.7284,50800.0
2011-07-28 13:55:00,6.15,6.16,6.14,6.15,219900.0,3.7284,3.7344,3.7223,3.7284,219900.0
2011-07-28 14:00:00,6.14,6.15,6.14,6.14,80600.0,3.7223,3.7284,3.7223,3.7223,80600.0
2011-07-28 14:05:00,6.14,6.15,6.12,6.12,365100.0,3.7223,3.7284,3.7102,3.7102,365100.0
2011-07-28 14:10:00,6.12,6.13,6.11,6.11,120100.0,3.7102,3.7162,3.7041,3.7041,120100.0
2011-07-28 14:15:00,6.11,6.12,6.1,6.1,331100.0,3.7041,3.7102,3.6981,3.6981,331100.0
2011-07-28 14:20:00,6.1,6.11,6.1,6.11,86300.0,3.6981,3.7041,3.6981,3.7041,86300.0
2011-07-28 14:25:00,6.11,6.11,6.1,6.1,64200.0,3.7041,3.7041,3.6981,3.6981,64200.0
2011-07-28 14:30:00,6.11,6.12,6.1,6.12,158200.0,3.7041,3.7102,3.6981,3.7102,158200.0
2011-07-28 14:35:00,6.11,6.12,6.1,6.1,197400.0,3.7041,3.7102,3.6981,3.6981,197400.0
2011-07-28 14:40:00,6.1,6.12,6.1,6.12,191600.0,3.6981,3.7102,3.6981,3.7102,191600.0
2011-07-28 14:45:00,6.12,6.12,6.1,6.1,135400.0,3.7102,3.7102,3.6981,3.6981,135400.0
2011-07-28 14:50:00,6.11,6.13,6.1,6.12,488300.0,3.7041,3.7162,3.6981,3.7102,488300.0
2011-07-28 14:55:00,6.12,6.12,6.1,6.1,304100.0,3.7102,3.7102,3.6981,3.6981,304100.0
2011-07-28 15:00:00,6.11,6.11,6.1,6.11,64400.0,3.7041,3.7041,3.6981,3.7041,64400.0
2011-07-28 15:05:00,6.11,6.11,6.09,6.11,262900.0,3.7041,3.7041,3.692,3.7041,262900.0
2011-07-28 15:10:00,6.11,6.11,6.1,6.1,32700.0,3.7041,3.7041,3.6981,3.6981,32700.0
2011-07-28 15:15:00,6.11,6.11,6.09,6.1,190900.0,3.7041,3.7041,3.692,3.6981,190900.0
2011-07-28 15:20:00,6.1,6.1,6.09,6.1,57800.0,3.6981,3.6981,3.692,3.6981,57800.0
2011-07-28 15:25:00,6.1,6.1,6.05,6.06,572700.0,3.6981,3.6981,3.6678,3.6738,572700.0
2011-07-28 15:30:00,6.06,6.07,6.06,6.06,247000.0,3.6738,3.6799,3.6738,3.6738,247000.0
2011-07-28 15:35:00,6.07,6.07,6.05,6.06,405600.0,3.6799,3.6799,3.6678,3.6738,405600.0
2011-07-28 15:40:00,6.06,6.06,6.05,6.06,124500.0,3.6738,3.6738,3.6678,3.6738,124500.0
2011-07-28 15:45:00,6.06,6.06,6.04,6.04,255500.0,3.6738,3.6738,3.6617,3.6617,255500.0
2011-07-28 15:50:00,6.04,6.06,6.03,6.04,963800.0,3.6617,3.6738,3.6556,3.6617,963800.0
2011-07-28 15:55:00,6.04,6.05,6.03,6.03,550600.0,3.6617,3.6678,3.6556,3.6556,550600.0
2011-07-29 09:30:00,5.97,5.98,5.94,5.95,627200.0,3.6193,3.6253,3.6011,3.6071,627200.0
2011-07-29 09:35:00,5.96,5.98,5.94,5.96,377300.0,3.6132,3.6253,3.6011,3.6132,377300.0
2011-07-29 09:40:00,5.97,5.98,5.94,5.95,505000.0,3.6193,3.6253,3.6011,3.6071,505000.0
2011-07-29 09:45:00,5.96,5.97,5.94,5.96,324900.0,3.6132,3.6193,3.6011,3.6132,324900.0
2011-07-29 09:50:00,5.96,6.0,5.96,5.99,292800.0,3.6132,3.6374,3.6132,3.6314,292800.0
2011-07-29 09:55:00,5.99,6.04,5.99,5.99,231200.0,3.6314,3.6617,3.6314,3.6314,231200.0
2011-07-29 10:00:00,5.99,6.01,5.98,6.01,468000.0,3.6314,3.6435,3.6253,3.6435,468000.0
2011-07-29 10:05:00,6.01,6.03,6.0,6.01,338700.0,3.6435,3.6556,3.6374,3.6435,338700.0
2011-07-29 10:10:00,6.01,6.02,6.0,6.0,318000.0,3.6435,3.6496,3.6374,3.6374,318000.0
2011-07-29 10:15:00,6.01,6.01,5.98,5.99,288300.0,3.6435,3.6435,3.6253,3.6314,288300.0
2011-07-29 10:20:00,5.99,6.03,5.99,6.03,912100.0,3.6314,3.6556,3.6314,3.6556,912100.0
2011-07-29 10:25:00,6.03,6.03,6.0,6.01,110600.0,3.6556,3.6556,3.6374,3.6435,110600.0
2011-07-29 10:30:00,6.02,6.03,6.0,6.02,243300.0,3.6496,3.6556,3.6374,3.6496,243300.0
2011-07-29 10:35:00,6.02,6.02,6.0,6.0,582800.0,3.6496,3.6496,3.6374,3.6374,582800.0
2011-07-29 10:40:00,5.99,6.0,5.98,6.0,502700.0,3.6314,3.6374,3.6253,3.6374,502700.0
2011-07-29 10:45:00,5.99,6.01,5.98,6.0,209600.0,3.6314,3.6435,3.6253,3.6374,209600.0
2011-07-29 10:50:00,6.0,6.01,5.99,6.01,464000.0,3.6374,3.6435,3.6314,3.6435,464000.0
2011-07-29 10:55:00,6.02,6.03,6.01,6.02,382000.0,3.6496,3.6556,3.6435,3.6496,382000.0
2011-07-29 11:00:00,6.02,6.03,6.01,6.03,1019600.0,3.6496,3.6556,3.6435,3.6556,1019600.0
2011-07-29 11:05:00,6.03,6.08,6.02,6.07,632200.0,3.6556,3.6859,3.6496,3.6799,632200.0
2011-07-29 11:10:00,6.07,6.08,6.04,6.04,166100.0,3.6799,3.6859,3.6617,3.6617,166100.0
2011-07-29 11:15:00,6.04,6.06,6.04,6.04,474400.0,3.6617,3.6738,3.6617,3.6617,474400.0
2011-07-29 11:20:00,6.05,6.06,6.03,6.04,451000.0,3.6678,3.6738,3.6556,3.6617,451000.0
2011-07-29 11:25:00,6.04,6.05,6.02,6.02,194500.0,3.6617,3.6678,3.6496,3.6496,194500.0
2011-07-29 11:30:00,6.02,6.03,6.01,6.02,87400.0,3.6496,3.6556,3.6435,3.6496,87400.0
2011-07-29 11:35:00,6.02,6.03,6.0,6.0,243300.0,3.6496,3.6556,3.6374,3.6374,243300.0
2011-07-29 11:40:00,6.0,6.03,6.0,6.01,552200.0,3.6374,3.6556,3.6374,3.6435,552200.0
2011-07-29 11:45:00,6.01,6.03,6.0,6.02,667700.0,3.6435,3.6556,3.6374,3.6496,667700.0
2011-07-29 11:50:00,6.02,6.03,6.01,6.02,106700.0,3.6496,3.6556,3.6435,3.6496,106700.0
2011-07-29 11:55:00,6.02,6.02,6.01,6.01,12100.0,3.6496,3.6496,3.6435,3.6435,12100.0
2011-07-29 12:00:00,6.02,6.02,6.0,6.0,77700.0,3.6496,3.6496,3.6374,3.6374,77700.0
2011-07-29 12:05:00,6.0,6.02,5.99,6.0,1193300.0,3.6374,3.6496,3.6314,3.6374,1193300.0
2011-07-29 12:10:00,6.0,6.0,5.98,5.98,70100.0,3.6374,3.6374,3.6253,3.6253,70100.0
2011-07-29 12:15:00,5.98,6.0,5.98,6.0,65200.0,3.6253,3.6374,3.6253,3.6374,65200.0
2011-07-29 12:20:00,5.99,6.0,5.98,5.99,162000.0,3.6314,3.6374,3.6253,3.6314,162000.0
2011-07-29 12:25:00,5.99,6.0,5.98,5.99,389600.0,3.6314,3.6374,3.6253,3.6314,389600.0
2011-07-29 12:30:00,5.99,5.99,5.96,5.97,163900.0,3.6314,3.6314,3.6132,3.6193,163900.0
2011-07-29 12:35:00,5.97,5.99,5.97,5.99,194000.0,3.6193,3.6314,3.6193,3.6314,194000.0
2011-07-29 12:40:00,5.99,5.99,5.97,5.98,264000.0,3.6314,3.6314,3.6193,3.6253,264000.0
2011-07-29 12:45:00,5.97,5.98,5.96,5.96,209200.0,3.6193,3.6253,3.6132,3.6132,209200.0
2011-07-29 12:50:00,5.96,5.97,5.96,5.97,31500.0,3.6132,3.6193,3.6132,3.6193,31500.0
2011-07-29 12:55:00,5.96,5.97,5.96,5.96,25000.0,3.6132,3.6193,3.6132,3.6132,25000.0
2011-07-29 13:00:00,5.96,5.97,5.96,5.97,31200.0,3.6132,3.6193,3.6132,3.6193,31200.0
2011-07-29 13:05:00,5.96,5.98,5.96,5.96,214300.0,3.6132,3.6253,3.6132,3.6132,214300.0
2011-07-29 13:10:00,5.96,5.96,5.95,5.96,91000.0,3.6132,3.6132,3.6071,3.6132,91000.0
2011-07-29 13:15:00,5.96,5.96,5.95,5.95,27700.0,3.6132,3.6132,3.6071,3.6071,27700.0
2011-07-29 13:20:00,5.96,5.97,5.95,5.96,30900.0,3.6132,3.6193,3.6071,3.6132,30900.0
2011-07-29 13:25:00,5.96,5.97,5.95,5.96,197300.0,3.6132,3.6193,3.6071,3.6132,197300.0
2011-07-29 13:30:00,5.97,5.97,5.96,5.97,30000.0,3.6193,3.6193,3.6132,3.6193,30000.0
2011-07-29 13:35:00,5.97,5.98,5.96,5.96,180100.0,3.6193,3.6253,3.6132,3.6132,180100.0
2011-07-29 13:40:00,5.96,5.97,5.96,5.96,26100.0,3.6132,3.6193,3.6132,3.6132,26100.0
2011-07-29 13:45:00,5.96,5.97,5.96,5.97,68900.0,3.6132,3.6193,3.6132,3.6193,68900.0
2011-07-29 13:50:00,5.96,5.97,5.96,5.96,16700.0,3.6132,3.6193,3.6132,3.6132,16700.0
2011-07-29 13:55:00,5.96,5.97,5.96,5.96,35600.0,3.6132,3.6193,3.6132,3.6132,35600.0
2011-07-29 14:00:00,5.97,5.99,5.96,5.97,515700.0,3.6193,3.6314,3.6132,3.6193,515700.0
2011-07-29 14:05:00,5.96,6.0,5.96,5.97,746300.0,3.6132,3.6374,3.6132,3.6193,746300.0
2011-07-29 14:10:00,5.98,5.98,5.97,5.97,31300.0,3.6253,3.6253,3.6193,3.6193,31300.0
2011-07-29 14:15:00,5.98,5.99,5.97,5.98,159200.0,3.6253,3.6314,3.6193,3.6253,159200.0
2011-07-29 14:20:00,5.98,5.98,5.97,5.98,237300.0,3.6253,3.6253,3.6193,3.6253,237300.0
2011-07-29 14:25:00,5.98,5.99,5.98,5.99,22900.0,3.6253,3.6314,3.6253,3.6314,22900.0
2011-07-29 14:30:00,5.99,6.0,5.98,6.0,91600.0,3.6314,3.6374,3.6253,3.6374,91600.0
2011-07-29 14:35:00,5.99,6.02,5.99,6.02,131600.0,3.6314,3.6496,3.6314,3.6496,131600.0
2011-07-29 14:40:00,6.01,6.03,6.01,6.02,223400.0,3.6435,3.6556,3.6435,3.6496,223400.0
2011-07-29 14:45:00,6.01,6.02,6.01,6.01,235000.0,3.6435,3.6496,3.6435,3.6435,235000.0
2011-07-29 14:50:00,6.02,6.03,6.01,6.03,70500.0,3.6496,3.6556,3.6435,3.6556,70500.0
2011-07-29 14:55:00,6.03,6.05,6.02,6.02,199700.0,3.6556,3.6678,3.6496,3.6496,199700.0
2011-07-29 15:00:00,6.02,6.03,6.01,6.03,212800.0,3.6496,3.6556,3.6435,3.6556,212800.0
2011-07-29 15:05:00,6.02,6.04,6.02,6.04,66800.0,3.6496,3.6617,3.6496,3.6617,66800.0
2011-07-29 15:10:00,6.04,6.05,6.03,6.05,101900.0,3.6617,3.6678,3.6556,3.6678,101900.0
2011-07-29 15:15:00,6.04,6.08,6.04,6.06,460600.0,3.6617,3.6859,3.6617,3.6738,460600.0
2011-07-29 15:20:00,6.05,6.06,6.04,6.04,89600.0,3.6678,3.6738,3.6617,3.6617,89600.0
2011-07-29 15:25:00,6.04,6.05,6.03,6.03,207000.0,3.6617,3.6678,3.6556,3.6556,207000.0
2011-07-29 15:30:00,6.03,6.04,6.01,6.02,422400.0,3.6556,3.6617,3.6435,3.6496,422400.0
2011-07-29 15:35:00,6.01,6.04,6.01,6.04,204200.0,3.6435,3.6617,3.6435,3.6617,204200.0
2011-07-29 15:40:00,6.04,6.06,6.03,6.05,454000.0,3.6617,3.6738,3.6556,3.6678,454000.0
2011-07-29 15:45:00,6.05,6.06,6.03,6.03,602100.0,3.6678,3.6738,3.6556,3.6556,602100.0
2011-07-29 15:50:00,6.03,6.06,6.03,6.06,444600.0,3.6556,3.6738,3.6556,3.6738,444600.0
2011-07-29 15:55:00,6.06,6.08,6.04,6.04,1179400.0,3.6738,3.6859,3.6617,3.6617,1179400.0
2011-08-01 09:30:00,6.14,6.16,6.08,6.09,629500.0,3.7223,3.7344,3.6859,3.692,629500.0
2011-08-01 09:35:00,6.09,6.1,6.07,6.08,319300.0,3.692,3.6981,3.6799,3.6859,319300.0
2011-08-01 09:40:00,6.07,6.08,6.06,6.07,320100.0,3.6799,3.6859,3.6738,3.6799,320100.0
2011-08-01 09:45:00,6.08,6.09,6.07,6.08,441600.0,3.6859,3.692,3.6799,3.6859,441600.0
2011-08-01 09:50:00,6.07,6.1,6.07,6.09,575000.0,3.6799,3.6981,3.6799,3.692,575000.0
2011-08-01 09:55:00,6.09,6.09,6.07,6.07,228400.0,3.692,3.692,3.6799,3.6799,228400.0
2011-08-01 10:00:00,6.07,6.08,6.0,6.0,740200.0,3.6799,3.6859,3.6374,3.6374,740200.0
2011-08-01 10:05:00,6.0,6.04,6.0,6.04,176100.0,3.6374,3.6617,3.6374,3.6617,176100.0
2011-08-01 10:10:00,6.04,6.04,6.01,6.01,219700.0,3.6617,3.6617,3.6435,3.6435,219700.0
2011-08-01 10:15:00,6.02,6.03,6.01,6.02,232100.0,3.6496,3.6556,3.6435,3.6496,232100.0
2011-08-01 10:20:00,6.02,6.03,6.0,6.02,476300.0,3.6496,3.6556,3.6374,3.6496,476300.0
2011-08-01 10:25:00,6.01,6.06,6.0,6.02,872100.0,3.6435,3.6738,3.6374,3.6496,872100.0
2011-08-01 10:30:00,6.02,6.03,6.02,6.02,41500.0,3.6496,3.6556,3.6496,3.6496,41500.0
2011-08-01 10:35:00,6.02,6.03,6.02,6.02,29500.0,3.6496,3.6556,3.6496,3.6496,29500.0
2011-08-01 10:40:00,6.02,6.03,6.02,6.03,29500.0,3.6496,3.6556,3.6496,3.6556,29500.0
2011-08-01 10:45:00,6.03,6.03,6.02,6.03,28000.0,3.6556,3.6556,3.6496,3.6556,28000.0
2011-08-01 10:50:00,6.03,6.03,6.02,6.02,24900.0,3.6556,3.6556,3.6496,3.6496,24900.0
2011-08-01 10:55:00,6.02,6.03,6.02,6.02,43300.0,3.6496,3.6556,3.6496,3.6496,43300.0
2011-08-01 11:00:00,6.02,6.03,6.0,6.0,125300.0,3.6496,3.6556,3.6374,3.6374,125300.0
2011-08-01 11:05:00,6.0,6.01,6.0,6.0,33000.0,3.6374,3.6435,3.6374,3.6374,33000.0
2011-08-01 11:10:00,6.0,6.03,6.0,6.03,203600.0,3.6374,3.6556,3.6374,3.6556,203600.0
2011-08-01 11:15:00,6.03,6.04,6.02,6.02,338200.0,3.6556,3.6617,3.6496,3.6496,338200.0
2011-08-01 11:20:00,6.02,6.03,6.01,6.03,168600.0,3.6496,3.6556,3.6435,3.6556,168600.0
2011-08-01 11:25:00,6.03,6.04,6.02,6.04,46200.0,3.6556,3.6617,3.6496,3.6617,46200.0
2011-08-01 11:30:00,6.04,6.04,6.02,6.02,108800.0,3.6617,3.6617,3.6496,3.6496,108800.0
2011-08-01 11:35:00,6.02,6.03,5.99,6.01,250200.0,3.6496,3.6556,3.6314,3.6435,250200.0
2011-08-01 11:40:00,6.0,6.02,6.0,6.02,316500.0,3.6374,3.6496,3.6374,3.6496,316500.0
2011-08-01 11:45:00,6.02,6.04,6.01,6.04,357300.0,3.6496,3.6617,3.6435,3.6617,357300.0
2011-08-01 11:50:00,6.03,6.04,6.03,6.03,33500.0,3.6556,3.6617,3.6556,3.6556,33500.0
2011-08-01 11:55:00,6.03,6.04,6.0,6.02,782000.0,3.6556,3.6617,3.6374,3.6496,782000.0
2011-08-01 12:00:00,6.03,6.04,6.02,6.03,335200.0,3.6556,3.6617,3.6496,3.6556,335200.0
2011-08-01 12:05:00,6.02,6.03,6.02,6.03,58200.0,3.6496,3.6556,3.6496,3.6556,58200.0
2011-08-01 12:10:00,6.03,6.03,6.02,6.02,46400.0,3.6556,3.6556,3.6496,3.6496,46400.0
2011-08-01 12:15:00,6.03,6.03,6.0,6.0,94200.0,3.6556,3.6556,3.6374,3.6374,94200.0
2011-08-01 12:20:00,6.01,6.01,6.0,6.0,30000.0,3.6435,3.6435,3.6374,3.6374,30000.0
2011-08-01 12:25:00,6.0,6.01,6.0,6.01,39600.0,3.6374,3.6435,3.6374,3.6435,39600.0
2011-08-01 12:30:00,6.0,6.02,6.0,6.02,41900.0,3.6374,3.6496,3.6374,3.6496,41900.0
2011-08-01 12:35:00,6.01,6.02,6.01,6.01,16500.0,3.6435,3.6496,3.6435,3.6435,16500.0
2011-08-01 12:40:00,6.01,6.02,6.01,6.01,31500.0,3.6435,3.6496,3.6435,3.6435,31500.0
2011-08-01 12:45:00,6.01,6.01,6.0,6.01,48500.0,3.6435,3.6435,3.6374,3.6435,48500.0
2011-08-01 12:50:00,6.0,6.03,6.0,6.03,100300.0,3.6374,3.6556,3.6374,3.6556,100300.0
2011-08-01 12:55:00,6.02,6.03,6.01,6.01,76600.0,3.6496,3.6556,3.6435,3.6435,76600.0
2011-08-01 13:00:00,6.01,6.03,6.0,6.02,498900.0,3.6435,3.6556,3.6374,3.6496,498900.0
2011-08-01 13:05:00,6.02,6.03,6.0,6.02,334700.0,3.6496,3.6556,3.6374,3.6496,334700.0
2011-08-01 13:10:00,6.02,6.02,6.01,6.02,121600.0,3.6496,3.6496,3.6435,3.6496,121600.0
2011-08-01 13:15:00,6.01,6.02,6.01,6.02,38400.0,3.6435,3.6496,3.6435,3.6496,38400.0
2011-08-01 13:20:00,6.02,6.04,6.02,6.02,263100.0,3.6496,3.6617,3.6496,3.6496,263100.0
2011-08-01 13:25:00,6.03,6.03,6.02,6.02,44400.0,3.6556,3.6556,3.6496,3.6496,44400.0
2011-08-01 13:30:00,6.02,6.03,6.02,6.02,28000.0,3.6496,3.6556,3.6496,3.6496,28000.0
2011-08-01 13:35:00,6.02,6.03,6.02,6.02,15100.0,3.6496,3.6556,3.6496,3.6496,15100.0
2011-08-01 13:40:00,6.02,6.03,6.02,6.03,16800.0,3.6496,3.6556,3.6496,3.6556,16800.0
2011-08-01 13:45:00,6.02,6.03,6.02,6.02,30400.0,3.6496,3.6556,3.6496,3.6496,30400.0
2011-08-01 13:50:00,6.03,6.03,6.02,6.02,16500.0,3.6556,3.6556,3.6496,3.6496,16500.0
2011-08-01 13:55:00,6.02,6.03,6.01,6.02,57300.0,3.6496,3.6556,3.6435,3.6496,57300.0
2011-08-01 14:00:00,6.01,6.02,6.01,6.01,14000.0,3.6435,3.6496,3.6435,3.6435,14000.0
2011-08-01 14:05:00,6.01,6.01,5.99,5.99,181200.0,3.6435,3.6435,3.6314,3.6314,181200.0
2011-08-01 14:10:00,5.99,6.0,5.97,5.97,68000.0,3.6314,3.6374,3.6193,3.6193,68000.0
2011-08-01 14:15:00,5.98,5.99,5.97,5.98,67600.0,3.6253,3.6314,3.6193,3.6253,67600.0
2011-08-01 14:20:00,5.99,5.99,5.98,5.98,9000.0,3.6314,3.6314,3.6253,3.6253,9000.0
2011-08-01 14:25:00,5.99,5.99,5.98,5.98,13100.0,3.6314,3.6314,3.6253,3.6253,13100.0
2011-08-01 14:30:00,5.98,5.99,5.98,5.99,71200.0,3.6253,3.6314,3.6253,3.6314,71200.0
2011-08-01 14:35:00,5.99,6.0,5.98,6.0,122700.0,3.6314,3.6374,3.6253,3.6374,122700.0
2011-08-01 14:40:00,6.0,6.02,5.99,6.0,206600.0,3.6374,3.6496,3.6314,3.6374,206600.0
2011-08-01 14:45:00,6.0,6.02,6.0,6.02,85700.0,3.6374,3.6496,3.6374,3.6496,85700.0
2011-08-01 14:50:00,6.02,6.02,6.0,6.0,69000.0,3.6496,3.6496,3.6374,3.6374,69000.0
2011-08-01 14:55:00,6.01,6.02,6.0,6.01,118100.0,3.6435,3.6496,3.6374,3.6435,118100.0
2011-08-01 15:00:00,6.01,6.04,6.01,6.03,81900.0,3.6435,3.6617,3.6435,3.6556,81900.0
2011-08-01 15:05:00,6.03,6.04,6.0,6.02,332900.0,3.6556,3.6617,3.6374,3.6496,332900.0
2011-08-01 15:10:00,6.03,6.03,6.02,6.03,12000.0,3.6556,3.6556,3.6496,3.6556,12000.0
2011-08-01 15:15:00,6.02,6.03,6.0,6.0,74800.0,3.6496,3.6556,3.6374,3.6374,74800.0
2011-08-01 15:20:00,6.0,6.01,6.0,6.0,31500.0,3.6374,3.6435,3.6374,3.6374,31500.0
2011-08-01 15:25:00,6.0,6.03,6.0,6.01,400500.0,3.6374,3.6556,3.6374,3.6435,400500.0
2011-08-01 15:30:00,6.0,6.02,6.0,6.0,178800.0,3.6374,3.6496,3.6374,3.6374,178800.0
2011-08-01 15:35:00,6.0,6.03,5.99,6.02,326900.0,3.6374,3.6556,3.6314,3.6496,326900.0
2011-08-01 15:40:00,6.02,6.04,6.02,6.02,220600.0,3.6496,3.6617,3.6496,3.6496,220600.0
2011-08-01 15:45:00,6.02,6.05,6.01,6.04,377200.0,3.6496,3.6678,3.6435,3.6617,377200.0
2011-08-01 15:50:00,6.04,6.04,6.0,6.01,272900.0,3.6617,3.6617,3.6374,3.6435,272900.0
2011-08-01 15:55:00,6.0,6.01,6.0,6.01,335400.0,3.6374,3.6435,3.6374,3.6435,335400.0
2011-08-02 09:30:00,5.95,5.99,5.94,5.94,516000.0,3.6071,3.6314,3.6011,3.6011,516000.0
2011-08-02 09:35:00,5.94,5.96,5.94,5.94,414400.0,3.6011,3.6132,3.6011,3.6011,414400.0
2011-08-02 09:40:00,5.94,5.95,5.91,5.91,784400.0,3.6011,3.6071,3.5829,3.5829,784400.0
2011-08-02 09:45:00,5.92,5.92,5.87,5.88,1026700.0,3.5889,3.5889,3.5586,3.5647,1026700.0
2011-08-02 09:50:00,5.88,5.89,5.79,5.81,1037500.0,3.5647,3.5708,3.5101,3.5223,1037500.0
2011-08-02 09:55:00,5.82,5.86,5.81,5.82,970800.0,3.5283,3.5526,3.5223,3.5283,970800.0
2011-08-02 10:00:00,5.83,5.85,5.82,5.84,1305400.0,3.5344,3.5465,3.5283,3.5404,1305400.0
2011-08-02 10:05:00,5.84,5.85,5.81,5.84,1028200.0,3.5404,3.5465,3.5223,3.5404,1028200.0
2011-08-02 10:10:00,5.85,5.86,5.84,5.85,214200.0,3.5465,3.5526,3.5404,3.5465,214200.0
2011-08-02 10:15:00,5.85,5.86,5.84,5.84,59900.0,3.5465,3.5526,3.5404,3.5404,59900.0
2011-08-02 10:20:00,5.85,5.85,5.84,5.85,65700.0,3.5465,3.5465,3.5404,3.5465,65700.0
2011-08-02 10:25:00,5.84,5.85,5.78,5.81,1164200.0,3.5404,3.5465,3.5041,3.5223,1164200.0
2011-08-02 10:30:00,5.81,5.82,5.79,5.82,466000.0,3.5223,3.5283,3.5101,3.5283,466000.0
2011-08-02 10:35:00,5.82,5.83,5.81,5.82,316900.0,3.5283,3.5344,3.5223,3.5283,316900.0
2011-08-02 10:40:00,5.83,5.84,5.82,5.83,116500.0,3.5344,3.5404,3.5283,3.5344,116500.0
2011-08-02 10:45:00,5.84,5.84,5.83,5.83,115700.0,3.5404,3.5404,3.5344,3.5344,115700.0
2011-08-02 10:50:00,5.84,5.84,5.83,5.83,157900.0,3.5404,3.5404,3.5344,3.5344,157900.0
2011-08-02 10:55:00,5.83,5.84,5.82,5.82,80100.0,3.5344,3.5404,3.5283,3.5283,80100.0
2011-08-02 11:00:00,5.83,5.83,5.78,5.81,560400.0,3.5344,3.5344,3.5041,3.5223,560400.0
2011-08-02 11:05:00,5.81,5.82,5.79,5.8,337900.0,3.5223,3.5283,3.5101,3.5162,337900.0
2011-08-02 11:10:00,5.81,5.81,5.77,5.79,386000.0,3.5223,3.5223,3.498,3.5101,386000.0
2011-08-02 11:15:00,5.79,5.79,5.77,5.78,147100.0,3.5101,3.5101,3.498,3.5041,147100.0
2011-08-02 11:20:00,5.77,5.78,5.75,5.78,535800.0,3.498,3.5041,3.4859,3.5041,535800.0
2011-08-02 11:25:00,5.78,5.8,5.77,5.77,247300.0,3.5041,3.5162,3.498,3.498,247300.0
2011-08-02 11:30:00,5.77,5.79,5.76,5.79,276700.0,3.498,3.5101,3.4919,3.5101,276700.0
2011-08-02 11:35:00,5.79,5.8,5.78,5.79,72500.0,3.5101,3.5162,3.5041,3.5101,72500.0
2011-08-02 11:40:00,5.79,5.8,5.79,5.8,54500.0,3.5101,3.5162,3.5101,3.5162,54500.0
2011-08-02 11:45:00,5.8,5.81,5.79,5.8,80300.0,3.5162,3.5223,3.5101,3.5162,80300.0
2011-08-02 11:50:00,5.81,5.81,5.79,5.79,71300.0,3.5223,3.5223,3.5101,3.5101,71300.0
2011-08-02 11:55:00,5.79,5.8,5.79,5.79,31000.0,3.5101,3.5162,3.5101,3.5101,31000.0
2011-08-02 12:00:00,5.79,5.8,5.78,5.79,150100.0,3.5101,3.5162,3.5041,3.5101,150100.0
2011-08-02 12:05:00,5.79,5.79,5.77,5.78,253000.0,3.5101,3.5101,3.498,3.5041,253000.0
2011-08-02 12:10:00,5.78,5.78,5.76,5.77,379000.0,3.5041,3.5041,3.4919,3.498,379000.0
2011-08-02 12:15:00,5.77,5.77,5.75,5.75,804200.0,3.498,3.498,3.4859,3.4859,804200.0
2011-08-02 12:20:00,5.76,5.76,5.75,5.75,155800.0,3.4919,3.4919,3.4859,3.4859,155800.0
2011-08-02 12:25:00,5.75,5.76,5.73,5.73,682700.0,3.4859,3.4919,3.4738,3.4738,682700.0
2011-08-02 12:30:00,5.73,5.77,5.73,5.76,569400.0,3.4738,3.498,3.4738,3.4919,569400.0
2011-08-02 12:35:00,5.75,5.76,5.74,5.75,909300.0,3.4859,3.4919,3.4798,3.4859,909300.0
2011-08-02 12:40:00,5.76,5.77,5.75,5.75,231600.0,3.4919,3.498,3.4859,3.4859,231600.0
2011-08-02 12:45:00,5.76,5.76,5.74,5.75,909300.0,3.4919,3.4919,3.4798,3.4859,909300.0
2011-08-02 12:50:00,5.76,5.77,5.75,5.76,139300.0,3.4919,3.498,3.4859,3.4919,139300.0
2011-08-02 12:55:00,5.75,5.77,5.75,5.75,243600.0,3.4859,3.498,3.4859,3.4859,243600.0
2011-08-02 13:00:00,5.75,5.78,5.75,5.77,114300.0,3.4859,3.5041,3.4859,3.498,114300.0
2011-08-02 13:05:00,5.78,5.8,5.77,5.79,111300.0,3.5041,3.5162,3.498,3.5101,111300.0
2011-08-02 13:10:00,5.8,5.8,5.78,5.79,210100.0,3.5162,3.5162,3.5041,3.5101,210100.0
2011-08-02 13:15:00,5.79,5.82,5.78,5.82,327600.0,3.5101,3.5283,3.5041,3.5283,327600.0
2011-08-02 13:20:00,5.82,5.83,5.8,5.8,394200.0,3.5283,3.5344,3.5162,3.5162,394200.0
2011-08-02 13:25:00,5.8,5.81,5.79,5.79,90700.0,3.5162,3.5223,3.5101,3.5101,90700.0
2011-08-02 13:30:00,5.79,5.8,5.79,5.79,39900.0,3.5101,3.5162,3.5101,3.5101,39900.0
2011-08-02 13:35:00,5.79,5.8,5.78,5.78,152600.0,3.5101,3.5162,3.5041,3.5041,152600.0
2011-08-02 13:40:00,5.79,5.8,5.78,5.8,202600.0,3.5101,3.5162,3.5041,3.5162,202600.0
2011-08-02 13:45:00,5.8,5.81,5.79,5.81,725300.0,3.5162,3.5223,3.5101,3.5223,725300.0
2011-08-02 13:50:00,5.8,5.81,5.79,5.8,147200.0,3.5162,3.5223,3.5101,3.5162,147200.0
2011-08-02 13:55:00,5.8,5.81,5.79,5.79,348000.0,3.5162,3.5223,3.5101,3.5101,348000.0
2011-08-02 14:00:00,5.79,5.81,5.78,5.8,395100.0,3.5101,3.5223,3.5041,3.5162,395100.0
2011-08-02 14:05:00,5.79,5.81,5.79,5.8,417600.0,3.5101,3.5223,3.5101,3.5162,417600.0
2011-08-02 14:10:00,5.8,5.81,5.79,5.81,436900.0,3.5162,3.5223,3.5101,3.5223,436900.0
2011-08-02 14:15:00,5.81,5.81,5.8,5.8,32900.0,3.5223,3.5223,3.5162,3.5162,32900.0
2011-08-02 14:20:00,5.8,5.81,5.8,5.8,45700.0,3.5162,3.5223,3.5162,3.5162,45700.0
2011-08-02 14:25:00,5.8,5.8,5.78,5.78,185600.0,3.5162,3.5162,3.5041,3.5041,185600.0
2011-08-02 14:30:00,5.79,5.79,5.76,5.77,880900.0,3.5101,3.5101,3.4919,3.498,880900.0
2011-08-02 14:35:00,5.77,5.78,5.76,5.77,444300.0,3.498,3.5041,3.4919,3.498,444300.0
2011-08-02 14:40:00,5.77,5.77,5.75,5.75,291100.0,3.498,3.498,3.4859,3.4859,291100.0
2011-08-02 14:45:00,5.76,5.76,5.75,5.75,63800.0,3.4919,3.4919,3.4859,3.4859,63800.0
2011-08-02 14:50:00,5.76,5.8,5.75,5.8,374700.0,3.4919,3.5162,3.4859,3.5162,374700.0
2011-08-02 14:55:00,5.8,5.81,5.79,5.8,278100.0,3.5162,3.5223,3.5101,3.5162,278100.0
2011-08-02 15:00:00,5.81,5.81,5.79,5.79,681500.0,3.5223,3.5223,3.5101,3.5101,681500.0
2011-08-02 15:05:00,5.79,5.8,5.79,5.79,124100.0,3.5101,3.5162,3.5101,3.5101,124100.0
2011-08-02 15:10:00,5.79,5.81,5.79,5.8,417300.0,3.5101,3.5223,3.5101,3.5162,417300.0
2011-08-02 15:15:00,5.8,5.81,5.78,5.79,2056100.0,3.5162,3.5223,3.5041,3.5101,2056100.0
2011-08-02 15:20:00,5.79,5.79,5.76,5.76,184500.0,3.5101,3.5101,3.4919,3.4919,184500.0
2011-08-02 15:25:00,5.76,5.77,5.75,5.75,166200.0,3.4919,3.498,3.4859,3.4859,166200.0
2011-08-02 15:30:00,5.75,5.78,5.75,5.77,362200.0,3.4859,3.5041,3.4859,3.498,362200.0
2011-08-02 15:35:00,5.77,5.79,5.77,5.77,231500.0,3.498,3.5101,3.498,3.498,231500.0
2011-08-02 15:40:00,5.77,5.78,5.76,5.76,511200.0,3.498,3.5041,3.4919,3.4919,511200.0
2011-08-02 15:45:00,5.77,5.77,5.73,5.75,1003300.0,3.498,3.498,3.4738,3.4859,1003300.0
2011-08-02 15:50:00,5.75,5.76,5.71,5.75,2303100.0,3.4859,3.4919,3.4616,3.4859,2303100.0
2011-08-02 15:55:00,5.75,5.76,5.73,5.73,2656600.0,3.4859,3.4919,3.4738,3.4738,2656600.0
2011-08-03 09:30:00,5.76,5.83,5.75,5.83,713400.0,3.4919,3.5344,3.4859,3.5344,713400.0
2011-08-03 09:35:00,5.82,5.82,5.75,5.79,691200.0,3.5283,3.5283,3.4859,3.5101,691200.0
2011-08-03 09:40:00,5.79,5.79,5.77,5.79,86400.0,3.5101,3.5101,3.498,3.5101,86400.0
2011-08-03 09:45:00,5.78,5.79,5.75,5.78,299500.0,3.5041,3.5101,3.4859,3.5041,299500.0
2011-08-03 09:50:00,5.78,5.78,5.76,5.78,184100.0,3.5041,3.5041,3.4919,3.5041,184100.0
2011-08-03 09:55:00,5.78,5.78,5.73,5.74,374800.0,3.5041,3.5041,3.4738,3.4798,374800.0
2011-08-03 10:00:00,5.74,5.77,5.73,5.76,207800.0,3.4798,3.498,3.4738,3.4919,207800.0
2011-08-03 10:05:00,5.75,5.77,5.74,5.77,413200.0,3.4859,3.498,3.4798,3.498,413200.0
2011-08-03 10:10:00,5.77,5.78,5.7,5.72,634700.0,3.498,3.5041,3.4556,3.4677,634700.0
2011-08-03 10:15:00,5.72,5.72,5.66,5.68,816600.0,3.4677,3.4677,3.4313,3.4434,816600.0
2011-08-03 10:20:00,5.68,5.69,5.65,5.66,280500.0,3.4434,3.4495,3.4253,3.4313,280500.0
2011-08-03 10:25:00,5.66,5.71,5.66,5.71,343000.0,3.4313,3.4616,3.4313,3.4616,343000.0
2011-08-03 10:30:00,5.71,5.71,5.66,5.67,507900.0,3.4616,3.4616,3.4313,3.4374,507900.0
2011-08-03 10:35:00,5.67,5.67,5.61,5.64,418100.0,3.4374,3.4374,3.401,3.4192,418100.0
2011-08-03 10:40:00,5.64,5.68,5.64,5.68,380900.0,3.4192,3.4434,3.4192,3.4434,380900.0
2011-08-03 10:45:00,5.68,5.68,5.65,5.66,177600.0,3.4434,3.4434,3.4253,3.4313,177600.0
2011-08-03 10:50:00,5.65,5.69,5.65,5.69,740900.0,3.4253,3.4495,3.4253,3.4495,740900.0
2011-08-03 10:55:00,5.69,5.7,5.68,5.69,91700.0,3.4495,3.4556,3.4434,3.4495,91700.0
2011-08-03 11:00:00,5.7,5.7,5.69,5.7,141400.0,3.4556,3.4556,3.4495,3.4556,141400.0
2011-08-03 11:05:00,5.69,5.7,5.68,5.7,264100.0,3.4495,3.4556,3.4434,3.4556,264100.0
2011-08-03 11:10:00,5.7,5.72,5.69,5.71,251600.0,3.4556,3.4677,3.4495,3.4616,251600.0
2011-08-03 11:15:00,5.72,5.74,5.71,5.72,167300.0,3.4677,3.4798,3.4616,3.4677,167300.0
2011-08-03 11:20:00,5.73,5.73,5.71,5.72,82400.0,3.4738,3.4738,3.4616,3.4677,82400.0
2011-08-03 11:25:00,5.72,5.73,5.71,5.72,99500.0,3.4677,3.4738,3.4616,3.4677,99500.0
2011-08-03 11:30:00,5.71,5.72,5.7,5.71,97300.0,3.4616,3.4677,3.4556,3.4616,97300.0
2011-08-03 11:35:00,5.71,5.71,5.7,5.71,26000.0,3.4616,3.4616,3.4556,3.4616,26000.0
2011-08-03 11:40:00,5.7,5.71,5.69,5.71,415700.0,3.4556,3.4616,3.4495,3.4616,415700.0
2011-08-03 11:45:00,5.71,5.71,5.7,5.71,52300.0,3.4616,3.4616,3.4556,3.4616,52300.0
2011-08-03 11:50:00,5.71,5.75,5.7,5.75,370800.0,3.4616,3.4859,3.4556,3.4859,370800.0
2011-08-03 11:55:00,5.75,5.78,5.74,5.76,405200.0,3.4859,3.5041,3.4798,3.4919,405200.0
2011-08-03 12:00:00,5.76,5.76,5.73,5.73,181500.0,3.4919,3.4919,3.4738,3.4738,181500.0
2011-08-03 12:05:00,5.73,5.74,5.73,5.74,67600.0,3.4738,3.4798,3.4738,3.4798,67600.0
2011-08-03 12:10:00,5.74,5.74,5.72,5.72,58500.0,3.4798,3.4798,3.4677,3.4677,58500.0
2011-08-03 12:15:00,5.72,5.73,5.72,5.73,65600.0,3.4677,3.4738,3.4677,3.4738,65600.0
2011-08-03 12:20:00,5.72,5.73,5.71,5.73,133500.0,3.4677,3.4738,3.4616,3.4738,133500.0
2011-08-03 12:25:00,5.73,5.73,5.72,5.73,40700.0,3.4738,3.4738,3.4677,3.4738,40700.0
2011-08-03 12:30:00,5.72,5.74,5.72,5.74,91800.0,3.4677,3.4798,3.4677,3.4798,91800.0
2011-08-03 12:35:00,5.74,5.76,5.73,5.75,46400.0,3.4798,3.4919,3.4738,3.4859,46400.0
2011-08-03 12:40:00,5.76,5.76,5.74,5.75,51300.0,3.4919,3.4919,3.4798,3.4859,51300.0
2011-08-03 12:45:00,5.74,5.75,5.74,5.74,63900.0,3.4798,3.4859,3.4798,3.4798,63900.0
2011-08-03 12:50:00,5.75,5.77,5.74,5.76,174100.0,3.4859,3.498,3.4798,3.4919,174100.0
2011-08-03 12:55:00,5.75,5.76,5.75,5.75,20000.0,3.4859,3.4919,3.4859,3.4859,20000.0
2011-08-03 13:00:00,5.75,5.76,5.74,5.74,88300.0,3.4859,3.4919,3.4798,3.4798,88300.0
2011-08-03 13:05:00,5.74,5.75,5.73,5.74,98100.0,3.4798,3.4859,3.4738,3.4798,98100.0
2011-08-03 13:10:00,5.74,5.74,5.73,5.74,53200.0,3.4798,3.4798,3.4738,3.4798,53200.0
2011-08-03 13:15:00,5.74,5.78,5.73,5.76,775200.0,3.4798,3.5041,3.4738,3.4919,775200.0
2011-08-03 13:20:00,5.76,5.77,5.75,5.77,180200.0,3.4919,3.498,3.4859,3.498,180200.0
2011-08-03 13:25:00,5.77,5.77,5.74,5.75,347900.0,3.498,3.498,3.4798,3.4859,347900.0
2011-08-03 13:30:00,5.75,5.79,5.74,5.79,475000.0,3.4859,3.5101,3.4798,3.5101,475000.0
2011-08-03 13:35:00,5.79,5.8,5.77,5.79,128000.0,3.5101,3.5162,3.498,3.5101,128000.0
2011-08-03 13:40:00,5.79,5.82,5.79,5.82,246500.0,3.5101,3.5283,3.5101,3.5283,246500.0
2011-08-03 13:45:00,5.82,5.83,5.82,5.83,185700.0,3.5283,3.5344,3.5283,3.5344,185700.0
2011-08-03 13:50:00,5.83,5.83,5.8,5.82,400000.0,3.5344,3.5344,3.5162,3.5283,400000.0
2011-08-03 13:55:00,5.82,5.83,5.8,5.83,372200.0,3.5283,3.5344,3.5162,3.5344,372200.0
2011-08-03 14:00:00,5.83,5.84,5.82,5.84,275900.0,3.5344,3.5404,3.5283,3.5404,275900.0
2011-08-03 14:05:00,5.84,5.87,5.83,5.85,1036500.0,3.5404,3.5586,3.5344,3.5465,1036500.0
2011-08-03 14:10:00,5.85,5.9,5.85,5.9,1084900.0,3.5465,3.5768,3.5465,3.5768,1084900.0
2011-08-03 14:15:00,5.89,5.9,5.86,5.86,668300.0,3.5708,3.5768,3.5526,3.5526,668300.0
2011-08-03 14:20:00,5.86,5.87,5.84,5.85,360300.0,3.5526,3.5586,3.5404,3.5465,360300.0
2011-08-03 14:25:00,5.84,5.85,5.82,5.82,117400.0,3.5404,3.5465,3.5283,3.5283,117400.0
2011-08-03 14:30:00,5.82,5.84,5.8,5.8,335800.0,3.5283,3.5404,3.5162,3.5162,335800.0
2011-08-03 14:35:00,5.81,5.81,5.8,5.81,68500.0,3.5223,3.5223,3.5162,3.5223,68500.0
2011-08-03 14:40:00,5.81,5.85,5.8,5.84,263000.0,3.5223,3.5465,3.5162,3.5404,263000.0
2011-08-03 14:45:00,5.83,5.84,5.81,5.82,148800.0,3.5344,3.5404,3.5223,3.5283,148800.0
2011-08-03 14:50:00,5.82,5.84,5.81,5.83,91800.0,3.5283,3.5404,3.5223,3.5344,91800.0
2011-08-03 14:55:00,5.83,5.84,5.82,5.84,64800.0,3.5344,3.5404,3.5283,3.5404,64800.0
2011-08-03 15:00:00,5.83,5.85,5.83,5.83,77300.0,3.5344,3.5465,3.5344,3.5344,77300.0
2011-08-03 15:05:00,5.83,5.84,5.81,5.82,115200.0,3.5344,3.5404,3.5223,3.5283,115200.0
2011-08-03 15:10:00,5.82,5.86,5.81,5.84,284600.0,3.5283,3.5526,3.5223,3.5404,284600.0
2011-08-03 15:15:00,5.84,5.86,5.83,5.84,204500.0,3.5404,3.5526,3.5344,3.5404,204500.0
2011-08-03 15:20:00,5.84,5.9,5.84,5.89,329600.0,3.5404,3.5768,3.5404,3.5708,329600.0
2011-08-03 15:25:00,5.89,5.9,5.86,5.86,387500.0,3.5708,3.5768,3.5526,3.5526,387500.0
2011-08-03 15:30:00,5.86,5.88,5.85,5.86,562100.0,3.5526,3.5647,3.5465,3.5526,562100.0
2011-08-03 15:35:00,5.85,5.87,5.85,5.87,168300.0,3.5465,3.5586,3.5465,3.5586,168300.0
2011-08-03 15:40:00,5.86,5.89,5.86,5.87,915300.0,3.5526,3.5708,3.5526,3.5586,915300.0
2011-08-03 15:45:00,5.87,5.9,5.87,5.89,454900.0,3.5586,3.5768,3.5586,3.5708,454900.0
2011-08-03 15:50:00,5.89,5.89,5.86,5.87,380100.0,3.5708,3.5708,3.5526,3.5586,380100.0
2011-08-03 15:55:00,5.86,5.87,5.85,5.86,891600.0,3.5526,3.5586,3.5465,3.5526,891600.0
2011-08-04 09:30:00,5.77,5.84,5.76,5.79,259700.0,3.498,3.5404,3.4919,3.5101,259700.0
2011-08-04 09:35:00,5.79,5.81,5.76,5.79,363800.0,3.5101,3.5223,3.4919,3.5101,363800.0
2011-08-04 09:40:00,5.79,5.8,5.76,5.77,368400.0,3.5101,3.5162,3.4919,3.498,368400.0
2011-08-04 09:45:00,5.76,5.78,5.73,5.73,136000.0,3.4919,3.5041,3.4738,3.4738,136000.0
2011-08-04 09:50:00,5.72,5.75,5.72,5.74,336400.0,3.4677,3.4859,3.4677,3.4798,336400.0
2011-08-04 09:55:00,5.75,5.77,5.71,5.72,869800.0,3.4859,3.498,3.4616,3.4677,869800.0
2011-08-04 10:00:00,5.72,5.73,5.69,5.69,996600.0,3.4677,3.4738,3.4495,3.4495,996600.0
2011-08-04 10:05:00,5.69,5.7,5.67,5.67,514300.0,3.4495,3.4556,3.4374,3.4374,514300.0
2011-08-04 10:10:00,5.68,5.69,5.66,5.68,213300.0,3.4434,3.4495,3.4313,3.4434,213300.0
2011-08-04 10:15:00,5.68,5.68,5.65,5.68,388900.0,3.4434,3.4434,3.4253,3.4434,388900.0
2011-08-04 10:20:00,5.68,5.69,5.67,5.68,63900.0,3.4434,3.4495,3.4374,3.4434,63900.0
2011-08-04 10:25:00,5.69,5.71,5.68,5.68,271300.0,3.4495,3.4616,3.4434,3.4434,271300.0
2011-08-04 10:30:00,5.68,5.71,5.68,5.69,95400.0,3.4434,3.4616,3.4434,3.4495,95400.0
2011-08-04 10:35:00,5.69,5.7,5.68,5.69,48400.0,3.4495,3.4556,3.4434,3.4495,48400.0
2011-08-04 10:40:00,5.68,5.69,5.66,5.66,101900.0,3.4434,3.4495,3.4313,3.4313,101900.0
2011-08-04 10:45:00,5.66,5.69,5.65,5.69,178500.0,3.4313,3.4495,3.4253,3.4495,178500.0
2011-08-04 10:50:00,5.69,5.69,5.65,5.66,100200.0,3.4495,3.4495,3.4253,3.4313,100200.0
2011-08-04 10:55:00,5.66,5.67,5.63,5.65,575400.0,3.4313,3.4374,3.4131,3.4253,575400.0
2011-08-04 11:00:00,5.66,5.7,5.65,5.69,199100.0,3.4313,3.4556,3.4253,3.4495,199100.0
2011-08-04 11:05:00,5.69,5.7,5.66,5.68,791200.0,3.4495,3.4556,3.4313,3.4434,791200.0
2011-08-04 11:10:00,5.69,5.69,5.62,5.64,609000.0,3.4495,3.4495,3.4071,3.4192,609000.0
2011-08-04 11:15:00,5.63,5.67,5.63,5.67,240200.0,3.4131,3.4374,3.4131,3.4374,240200.0
2011-08-04 11:20:00,5.66,5.67,5.65,5.65,275600.0,3.4313,3.4374,3.4253,3.4253,275600.0
2011-08-04 11:25:00,5.65,5.65,5.63,5.64,224900.0,3.4253,3.4253,3.4131,3.4192,224900.0
2011-08-04 11:30:00,5.64,5.65,5.62,5.63,530200.0,3.4192,3.4253,3.4071,3.4131,530200.0
2011-08-04 11:35:00,5.63,5.63,5.62,5.63,213800.0,3.4131,3.4131,3.4071,3.4131,213800.0
2011-08-04 11:40:00,5.63,5.63,5.61,5.62,478100.0,3.4131,3.4131,3.401,3.4071,478100.0
2011-08-04 11:45:00,5.61,5.62,5.57,5.57,728100.0,3.401,3.4071,3.3768,3.3768,728100.0
2011-08-04 11:50:00,5.58,5.59,5.57,5.59,449800.0,3.3828,3.3889,3.3768,3.3889,449800.0
2011-08-04 11:55:00,5.58,5.6,5.58,5.6,119200.0,3.3828,3.3949,3.3828,3.3949,119200.0
2011-08-04 12:00:00,5.6,5.6,5.59,5.6,169300.0,3.3949,3.3949,3.3889,3.3949,169300.0
2011-08-04 12:05:00,5.59,5.6,5.58,5.58,163600.0,3.3889,3.3949,3.3828,3.3828,163600.0
2011-08-04 12:10:00,5.58,5.61,5.58,5.59,418300.0,3.3828,3.401,3.3828,3.3889,418300.0
2011-08-04 12:15:00,5.6,5.61,5.59,5.59,215800.0,3.3949,3.401,3.3889,3.3889,215800.0
2011-08-04 12:20:00,5.6,5.6,5.59,5.6,117400.0,3.3949,3.3949,3.3889,3.3949,117400.0
2011-08-04 12:25:00,5.59,5.6,5.58,5.59,278300.0,3.3889,3.3949,3.3828,3.3889,278300.0
2011-08-04 12:30:00,5.59,5.6,5.58,5.6,470700.0,3.3889,3.3949,3.3828,3.3949,470700.0
2011-08-04 12:35:00,5.59,5.6,5.58,5.58,168300.0,3.3889,3.3949,3.3828,3.3828,168300.0
2011-08-04 12:40:00,5.59,5.61,5.58,5.61,170900.0,3.3889,3.401,3.3828,3.401,170900.0
2011-08-04 12:45:00,5.61,5.61,5.6,5.61,337400.0,3.401,3.401,3.3949,3.401,337400.0
2011-08-04 12:50:00,5.61,5.61,5.6,5.6,164900.0,3.401,3.401,3.3949,3.3949,164900.0
2011-08-04 12:55:00,5.61,5.61,5.58,5.59,192400.0,3.401,3.401,3.3828,3.3889,192400.0
2011-08-04 13:00:00,5.58,5.61,5.58,5.6,294500.0,3.3828,3.401,3.3828,3.3949,294500.0
2011-08-04 13:05:00,5.6,5.6,5.59,5.59,34300.0,3.3949,3.3949,3.3889,3.3889,34300.0
2011-08-04 13:10:00,5.59,5.6,5.58,5.58,78700.0,3.3889,3.3949,3.3828,3.3828,78700.0
2011-08-04 13:15:00,5.58,5.59,5.58,5.58,43400.0,3.3828,3.3889,3.3828,3.3828,43400.0
2011-08-04 13:20:00,5.58,5.6,5.58,5.6,163900.0,3.3828,3.3949,3.3828,3.3949,163900.0
2011-08-04 13:25:00,5.59,5.6,5.59,5.59,61800.0,3.3889,3.3949,3.3889,3.3889,61800.0
2011-08-04 13:30:00,5.6,5.6,5.57,5.59,886600.0,3.3949,3.3949,3.3768,3.3889,886600.0
2011-08-04 13:35:00,5.59,5.62,5.59,5.61,1199500.0,3.3889,3.4071,3.3889,3.401,1199500.0
2011-08-04 13:40:00,5.6,5.61,5.59,5.59,161500.0,3.3949,3.401,3.3889,3.3889,161500.0
2011-08-04 13:45:00,5.59,5.6,5.59,5.59,53800.0,3.3889,3.3949,3.3889,3.3889,53800.0
2011-08-04 13:50:00,5.59,5.6,5.58,5.58,88500.0,3.3889,3.3949,3.3828,3.3828,88500.0
2011-08-04 13:55:00,5.58,5.6,5.58,5.58,99500.0,3.3828,3.3949,3.3828,3.3828,99500.0
2011-08-04 14:00:00,5.58,5.59,5.56,5.58,176600.0,3.3828,3.3889,3.3707,3.3828,176600.0
2011-08-04 14:05:00,5.58,5.59,5.58,5.58,156700.0,3.3828,3.3889,3.3828,3.3828,156700.0
2011-08-04 14:10:00,5.58,5.59,5.56,5.56,259000.0,3.3828,3.3889,3.3707,3.3707,259000.0
2011-08-04 14:15:00,5.56,5.58,5.55,5.55,194700.0,3.3707,3.3828,3.3646,3.3646,194700.0
2011-08-04 14:20:00,5.55,5.56,5.54,5.54,285500.0,3.3646,3.3707,3.3586,3.3586,285500.0
2011-08-04 14:25:00,5.54,5.54,5.52,5.52,321900.0,3.3586,3.3586,3.3464,3.3464,321900.0
2011-08-04 14:30:00,5.53,5.55,5.52,5.54,633900.0,3.3525,3.3646,3.3464,3.3586,633900.0
2011-08-04 14:35:00,5.54,5.58,5.54,5.58,795200.0,3.3586,3.3828,3.3586,3.3828,795200.0
2011-08-04 14:40:00,5.58,5.58,5.55,5.55,904600.0,3.3828,3.3828,3.3646,3.3646,904600.0
2011-08-04 14:45:00,5.55,5.55,5.53,5.54,930500.0,3.3646,3.3646,3.3525,3.3586,930500.0
2011-08-04 14:50:00,5.54,5.55,5.52,5.53,1045400.0,3.3586,3.3646,3.3464,3.3525,1045400.0
2011-08-04 14:55:00,5.53,5.53,5.51,5.53,210400.0,3.3525,3.3525,3.3404,3.3525,210400.0
2011-08-04 15:00:00,5.53,5.56,5.51,5.55,508300.0,3.3525,3.3707,3.3404,3.3646,508300.0
2011-08-04 15:05:00,5.55,5.56,5.55,5.56,293200.0,3.3646,3.3707,3.3646,3.3707,293200.0
2011-08-04 15:10:00,5.55,5.57,5.53,5.53,512700.0,3.3646,3.3768,3.3525,3.3525,512700.0
2011-08-04 15:15:00,5.53,5.54,5.51,5.53,404400.0,3.3525,3.3586,3.3404,3.3525,404400.0
2011-08-04 15:20:00,5.52,5.54,5.51,5.52,335200.0,3.3464,3.3586,3.3404,3.3464,335200.0
2011-08-04 15:25:00,5.51,5.53,5.49,5.5,412900.0,3.3404,3.3525,3.3283,3.3343,412900.0
2011-08-04 15:30:00,5.5,5.5,5.47,5.5,764200.0,3.3343,3.3343,3.3161,3.3343,764200.0
2011-08-04 15:35:00,5.51,5.54,5.5,5.54,695500.0,3.3404,3.3586,3.3343,3.3586,695500.0
2011-08-04 15:40:00,5.53,5.54,5.48,5.49,409600.0,3.3525,3.3586,3.3222,3.3283,409600.0
2011-08-04 15:45:00,5.5,5.51,5.48,5.49,847700.0,3.3343,3.3404,3.3222,3.3283,847700.0
2011-08-04 15:50:00,5.49,5.5,5.44,5.45,805700.0,3.3283,3.3343,3.2979,3.304,805700.0
2011-08-04 15:55:00,5.46,5.49,5.45,5.45,1228700.0,3.3101,3.3283,3.304,3.304,1228700.0
2011-08-05 09:30:00,5.55,5.67,5.51,5.64,864600.0,3.3646,3.4374,3.3404,3.4192,864600.0
2011-08-05 09:35:00,5.63,5.65,5.6,5.62,748500.0,3.4131,3.4253,3.3949,3.4071,748500.0
2011-08-05 09:40:00,5.62,5.66,5.6,5.62,740700.0,3.4071,3.4313,3.3949,3.4071,740700.0
2011-08-05 09:45:00,5.63,5.65,5.6,5.61,590700.0,3.4131,3.4253,3.3949,3.401,590700.0
2011-08-05 09:50:00,5.6,5.61,5.47,5.48,1114800.0,3.3949,3.401,3.3161,3.3222,1114800.0
2011-08-05 09:55:00,5.48,5.54,5.47,5.51,802400.0,3.3222,3.3586,3.3161,3.3404,802400.0
2011-08-05 10:00:00,5.51,5.55,5.5,5.54,678800.0,3.3404,3.3646,3.3343,3.3586,678800.0
2011-08-05 10:05:00,5.55,5.58,5.51,5.58,674500.0,3.3646,3.3828,3.3404,3.3828,674500.0
2011-08-05 10:10:00,5.58,5.59,5.52,5.52,950100.0,3.3828,3.3889,3.3464,3.3464,950100.0
2011-08-05 10:15:00,5.52,5.56,5.5,5.54,409700.0,3.3464,3.3707,3.3343,3.3586,409700.0
2011-08-05 10:20:00,5.54,5.55,5.52,5.52,427000.0,3.3586,3.3646,3.3464,3.3464,427000.0
2011-08-05 10:25:00,5.53,5.54,5.52,5.52,118100.0,3.3525,3.3586,3.3464,3.3464,118100.0
2011-08-05 10:30:00,5.52,5.55,5.51,5.54,445300.0,3.3464,3.3646,3.3404,3.3586,445300.0
2011-08-05 10:35:00,5.54,5.55,5.54,5.54,259900.0,3.3586,3.3646,3.3586,3.3586,259900.0
2011-08-05 10:40:00,5.55,5.56,5.52,5.52,169000.0,3.3646,3.3707,3.3464,3.3464,169000.0
2011-08-05 10:45:00,5.53,5.53,5.5,5.51,263100.0,3.3525,3.3525,3.3343,3.3404,263100.0
2011-08-05 10:50:00,5.51,5.53,5.5,5.51,136800.0,3.3404,3.3525,3.3343,3.3404,136800.0
2011-08-05 10:55:00,5.51,5.52,5.49,5.5,186400.0,3.3404,3.3464,3.3283,3.3343,186400.0
2011-08-05 11:00:00,5.51,5.51,5.49,5.49,158100.0,3.3404,3.3404,3.3283,3.3283,158100.0
2011-08-05 11:05:00,5.49,5.5,5.46,5.47,185700.0,3.3283,3.3343,3.3101,3.3161,185700.0
2011-08-05 11:10:00,5.47,5.47,5.42,5.44,259700.0,3.3161,3.3161,3.2858,3.2979,259700.0
2011-08-05 11:15:00,5.43,5.44,5.4,5.41,229600.0,3.2919,3.2979,3.2737,3.2798,229600.0
2011-08-05 11:20:00,5.42,5.43,5.38,5.42,285400.0,3.2858,3.2919,3.2616,3.2858,285400.0
2011-08-05 11:25:00,5.43,5.49,5.42,5.44,545600.0,3.2919,3.3283,3.2858,3.2979,545600.0
2011-08-05 11:30:00,5.44,5.46,5.42,5.45,264400.0,3.2979,3.3101,3.2858,3.304,264400.0
2011-08-05 11:35:00,5.46,5.46,5.41,5.41,172900.0,3.3101,3.3101,3.2798,3.2798,172900.0
2011-08-05 11:40:00,5.41,5.42,5.39,5.41,173600.0,3.2798,3.2858,3.2676,3.2798,173600.0
2011-08-05 11:45:00,5.41,5.41,5.35,5.35,199900.0,3.2798,3.2798,3.2434,3.2434,199900.0
2011-08-05 11:50:00,5.35,5.37,5.34,5.35,101700.0,3.2434,3.2555,3.2373,3.2434,101700.0
2011-08-05 11:55:00,5.35,5.36,5.27,5.33,550900.0,3.2434,3.2494,3.1949,3.2313,550900.0
2011-08-05 12:00:00,5.33,5.36,5.32,5.35,174400.0,3.2313,3.2494,3.2252,3.2434,174400.0
2011-08-05 12:05:00,5.35,5.41,5.34,5.41,580800.0,3.2434,3.2798,3.2373,3.2798,580800.0
2011-08-05 12:10:00,5.41,5.44,5.39,5.42,275800.0,3.2798,3.2979,3.2676,3.2858,275800.0
2011-08-05 12:15:00,5.44,5.56,5.43,5.47,1101600.0,3.2979,3.3707,3.2919,3.3161,1101600.0
2011-08-05 12:20:00,5.47,5.48,5.42,5.47,238900.0,3.3161,3.3222,3.2858,3.3161,238900.0
2011-08-05 12:25:00,5.48,5.48,5.43,5.44,112400.0,3.3222,3.3222,3.2919,3.2979,112400.0
2011-08-05 12:30:00,5.44,5.47,5.42,5.47,116400.0,3.2979,3.3161,3.2858,3.3161,116400.0
2011-08-05 12:35:00,5.47,5.51,5.46,5.49,178600.0,3.3161,3.3404,3.3101,3.3283,178600.0
2011-08-05 12:40:00,5.49,5.52,5.46,5.51,104200.0,3.3283,3.3464,3.3101,3.3404,104200.0
2011-08-05 12:45:00,5.51,5.57,5.5,5.55,214900.0,3.3404,3.3768,3.3343,3.3646,214900.0
2011-08-05 12:50:00,5.54,5.61,5.54,5.54,470100.0,3.3586,3.401,3.3586,3.3586,470100.0
2011-08-05 12:55:00,5.54,5.56,5.53,5.56,100100.0,3.3586,3.3707,3.3525,3.3707,100100.0
2011-08-05 13:00:00,5.55,5.57,5.5,5.5,155200.0,3.3646,3.3768,3.3343,3.3343,155200.0
2011-08-05 13:05:00,5.51,5.51,5.48,5.48,350100.0,3.3404,3.3404,3.3222,3.3222,350100.0
2011-08-05 13:10:00,5.48,5.5,5.47,5.49,115600.0,3.3222,3.3343,3.3161,3.3283,115600.0
2011-08-05 13:15:00,5.49,5.52,5.48,5.52,105800.0,3.3283,3.3464,3.3222,3.3464,105800.0
2011-08-05 13:20:00,5.52,5.53,5.5,5.5,58000.0,3.3464,3.3525,3.3343,3.3343,58000.0
2011-08-05 13:25:00,5.5,5.5,5.48,5.49,62700.0,3.3343,3.3343,3.3222,3.3283,62700.0
2011-08-05 13:30:00,5.49,5.5,5.47,5.48,89500.0,3.3283,3.3343,3.3161,3.3222,89500.0
2011-08-05 13:35:00,5.48,5.48,5.45,5.47,130800.0,3.3222,3.3222,3.304,3.3161,130800.0
2011-08-05 13:40:00,5.46,5.49,5.45,5.49,85000.0,3.3101,3.3283,3.304,3.3283,85000.0
2011-08-05 13:45:00,5.49,5.49,5.46,5.49,145400.0,3.3283,3.3283,3.3101,3.3283,145400.0
2011-08-05 13:50:00,5.49,5.53,5.48,5.52,234100.0,3.3283,3.3525,3.3222,3.3464,234100.0
2011-08-05 13:55:00,5.52,5.52,5.48,5.49,228700.0,3.3464,3.3464,3.3222,3.3283,228700.0
2011-08-05 14:00:00,5.49,5.5,5.47,5.48,103200.0,3.3283,3.3343,3.3161,3.3222,103200.0
2011-08-05 14:05:00,5.48,5.48,5.45,5.46,102500.0,3.3222,3.3222,3.304,3.3101,102500.0
2011-08-05 14:10:00,5.45,5.46,5.43,5.45,161600.0,3.304,3.3101,3.2919,3.304,161600.0
2011-08-05 14:15:00,5.45,5.45,5.42,5.44,86700.0,3.304,3.304,3.2858,3.2979,86700.0
2011-08-05 14:20:00,5.44,5.47,5.44,5.45,134600.0,3.2979,3.3161,3.2979,3.304,134600.0
2011-08-05 14:25:00,5.45,5.45,5.43,5.44,103300.0,3.304,3.304,3.2919,3.2979,103300.0
2011-08-05 14:30:00,5.44,5.44,5.43,5.44,26200.0,3.2979,3.2979,3.2919,3.2979,26200.0
2011-08-05 14:35:00,5.44,5.45,5.43,5.45,152000.0,3.2979,3.304,3.2919,3.304,152000.0
2011-08-05 14:40:00,5.45,5.45,5.43,5.43,61300.0,3.304,3.304,3.2919,3.2919,61300.0
2011-08-05 14:45:00,5.44,5.44,5.41,5.42,172000.0,3.2979,3.2979,3.2798,3.2858,172000.0
2011-08-05 14:50:00,5.41,5.42,5.39,5.4,169400.0,3.2798,3.2858,3.2676,3.2737,169400.0
2011-08-05 14:55:00,5.41,5.41,5.38,5.4,149600.0,3.2798,3.2798,3.2616,3.2737,149600.0
2011-08-05 15:00:00,5.4,5.41,5.36,5.36,164000.0,3.2737,3.2798,3.2494,3.2494,164000.0
2011-08-05 15:05:00,5.36,5.37,5.31,5.32,246100.0,3.2494,3.2555,3.2191,3.2252,246100.0
2011-08-05 15:10:00,5.33,5.37,5.33,5.36,347900.0,3.2313,3.2555,3.2313,3.2494,347900.0
2011-08-05 15:15:00,5.36,5.37,5.34,5.36,315700.0,3.2494,3.2555,3.2373,3.2494,315700.0
2011-08-05 15:20:00,5.35,5.39,5.35,5.37,317600.0,3.2434,3.2676,3.2434,3.2555,317600.0
2011-08-05 15:25:00,5.37,5.39,5.35,5.35,267500.0,3.2555,3.2676,3.2434,3.2434,267500.0
2011-08-05 15:30:00,5.34,5.37,5.34,5.37,270300.0,3.2373,3.2555,3.2373,3.2555,270300.0
2011-08-05 15:35:00,5.37,5.4,5.36,5.4,198200.0,3.2555,3.2737,3.2494,3.2737,198200.0
2011-08-05 15:40:00,5.4,5.41,5.39,5.4,313100.0,3.2737,3.2798,3.2676,3.2737,313100.0
2011-08-05 15:45:00,5.41,5.41,5.38,5.39,323900.0,3.2798,3.2798,3.2616,3.2676,323900.0
2011-08-05 15:50:00,5.39,5.4,5.38,5.4,382400.0,3.2676,3.2737,3.2616,3.2737,382400.0
2011-08-05 15:55:00,5.4,5.42,5.39,5.39,959200.0,3.2737,3.2858,3.2676,3.2676,959200.0
2011-08-08 09:30:00,5.15,5.31,5.1,5.3,1055500.0,3.1221,3.2191,3.0918,3.2131,1055500.0
2011-08-08 09:35:00,5.31,5.39,5.3,5.37,853200.0,3.2191,3.2676,3.2131,3.2555,853200.0
2011-08-08 09:40:00,5.36,5.39,5.34,5.34,651800.0,3.2494,3.2676,3.2373,3.2373,651800.0
2011-08-08 09:45:00,5.35,5.35,5.29,5.29,461100.0,3.2434,3.2434,3.207,3.207,461100.0
2011-08-08 09:50:00,5.29,5.31,5.25,5.27,673500.0,3.207,3.2191,3.1828,3.1949,673500.0
2011-08-08 09:55:00,5.27,5.28,5.2,5.26,308600.0,3.1949,3.2009,3.1524,3.1888,308600.0
2011-08-08 10:00:00,5.27,5.3,5.25,5.26,623500.0,3.1949,3.2131,3.1828,3.1888,623500.0
2011-08-08 10:05:00,5.26,5.26,5.21,5.23,421900.0,3.1888,3.1888,3.1585,3.1706,421900.0
2011-08-08 10:10:00,5.22,5.23,5.16,5.17,654900.0,3.1646,3.1706,3.1282,3.1343,654900.0
2011-08-08 10:15:00,5.16,5.17,5.09,5.15,804400.0,3.1282,3.1343,3.0858,3.1221,804400.0
2011-08-08 10:20:00,5.15,5.16,5.11,5.13,380900.0,3.1221,3.1282,3.0979,3.11,380900.0
2011-08-08 10:25:00,5.14,5.15,5.09,5.12,768700.0,3.1161,3.1221,3.0858,3.1039,768700.0
2011-08-08 10:30:00,5.11,5.15,5.1,5.12,508600.0,3.0979,3.1221,3.0918,3.1039,508600.0
2011-08-08 10:35:00,5.12,5.13,5.08,5.13,388400.0,3.1039,3.11,3.0797,3.11,388400.0
2011-08-08 10:40:00,5.13,5.17,5.12,5.16,733200.0,3.11,3.1343,3.1039,3.1282,733200.0
2011-08-08 10:45:00,5.16,5.19,5.13,5.19,398400.0,3.1282,3.1464,3.11,3.1464,398400.0
2011-08-08 10:50:00,5.19,5.19,5.15,5.15,151400.0,3.1464,3.1464,3.1221,3.1221,151400.0
2011-08-08 10:55:00,5.15,5.16,5.12,5.13,170900.0,3.1221,3.1282,3.1039,3.11,170900.0
2011-08-08 11:00:00,5.12,5.15,5.11,5.14,1288700.0,3.1039,3.1221,3.0979,3.1161,1288700.0
2011-08-08 11:05:00,5.15,5.2,5.14,5.2,313100.0,3.1221,3.1524,3.1161,3.1524,313100.0
2011-08-08 11:10:00,5.19,5.22,5.17,5.18,432100.0,3.1464,3.1646,3.1343,3.1403,432100.0
2011-08-08 11:15:00,5.18,5.19,5.11,5.11,585000.0,3.1403,3.1464,3.0979,3.0979,585000.0
2011-08-08 11:20:00,5.11,5.11,5.08,5.09,576100.0,3.0979,3.0979,3.0797,3.0858,576100.0
2011-08-08 11:25:00,5.09,5.09,5.06,5.06,1157500.0,3.0858,3.0858,3.0676,3.0676,1157500.0
2011-08-08 11:30:00,5.06,5.08,5.05,5.08,555200.0,3.0676,3.0797,3.0615,3.0797,555200.0
2011-08-08 11:35:00,5.07,5.1,5.05,5.08,544400.0,3.0736,3.0918,3.0615,3.0797,544400.0
2011-08-08 11:40:00,5.09,5.11,5.06,5.07,685500.0,3.0858,3.0979,3.0676,3.0736,685500.0
2011-08-08 11:45:00,5.08,5.08,5.05,5.07,453500.0,3.0797,3.0797,3.0615,3.0736,453500.0
2011-08-08 11:50:00,5.07,5.09,5.04,5.07,501200.0,3.0736,3.0858,3.0554,3.0736,501200.0
2011-08-08 11:55:00,5.07,5.08,5.06,5.07,132900.0,3.0736,3.0797,3.0676,3.0736,132900.0
2011-08-08 12:00:00,5.06,5.07,5.05,5.05,152700.0,3.0676,3.0736,3.0615,3.0615,152700.0
2011-08-08 12:05:00,5.05,5.07,5.04,5.07,123500.0,3.0615,3.0736,3.0554,3.0736,123500.0
2011-08-08 12:10:00,5.06,5.08,5.04,5.05,478900.0,3.0676,3.0797,3.0554,3.0615,478900.0
2011-08-08 12:15:00,5.06,5.06,5.04,5.05,266300.0,3.0676,3.0676,3.0554,3.0615,266300.0
2011-08-08 12:20:00,5.05,5.07,5.04,5.07,197100.0,3.0615,3.0736,3.0554,3.0736,197100.0
2011-08-08 12:25:00,5.07,5.07,5.05,5.05,212700.0,3.0736,3.0736,3.0615,3.0615,212700.0
2011-08-08 12:30:00,5.06,5.06,5.05,5.06,175400.0,3.0676,3.0676,3.0615,3.0676,175400.0
2011-08-08 12:35:00,5.06,5.06,5.03,5.05,342500.0,3.0676,3.0676,3.0494,3.0615,342500.0
2011-08-08 12:40:00,5.04,5.06,5.02,5.05,423600.0,3.0554,3.0676,3.0433,3.0615,423600.0
2011-08-08 12:45:00,5.05,5.07,5.03,5.06,409700.0,3.0615,3.0736,3.0494,3.0676,409700.0
2011-08-08 12:50:00,5.06,5.07,5.05,5.06,99800.0,3.0676,3.0736,3.0615,3.0676,99800.0
2011-08-08 12:55:00,5.05,5.07,5.05,5.05,179200.0,3.0615,3.0736,3.0615,3.0615,179200.0
2011-08-08 13:00:00,5.05,5.07,5.04,5.07,59000.0,3.0615,3.0736,3.0554,3.0736,59000.0
2011-08-08 13:05:00,5.07,5.07,5.05,5.06,243900.0,3.0736,3.0736,3.0615,3.0676,243900.0
2011-08-08 13:10:00,5.06,5.07,5.02,5.02,265800.0,3.0676,3.0736,3.0433,3.0433,265800.0
2011-08-08 13:15:00,5.03,5.03,5.0,5.01,514300.0,3.0494,3.0494,3.0312,3.0373,514300.0
2011-08-08 13:20:00,5.01,5.04,5.01,5.04,354400.0,3.0373,3.0554,3.0373,3.0554,354400.0
2011-08-08 13:25:00,5.04,5.07,5.03,5.06,236900.0,3.0554,3.0736,3.0494,3.0676,236900.0
2011-08-08 13:30:00,5.06,5.06,5.05,5.06,185500.0,3.0676,3.0676,3.0615,3.0676,185500.0
2011-08-08 13:35:00,5.06,5.06,5.0,5.0,135700.0,3.0676,3.0676,3.0312,3.0312,135700.0
2011-08-08 13:40:00,5.0,5.02,4.98,4.98,175100.0,3.0312,3.0433,3.0191,3.0191,175100.0
2011-08-08 13:45:00,4.98,4.99,4.93,4.95,355700.0,3.0191,3.0251,2.9888,3.0009,355700.0
2011-08-08 13:50:00,4.95,5.0,4.94,4.97,240600.0,3.0009,3.0312,2.9948,3.013,240600.0
2011-08-08 13:55:00,4.98,4.99,4.95,4.95,351000.0,3.0191,3.0251,3.0009,3.0009,351000.0
2011-08-08 14:00:00,4.95,4.99,4.94,4.98,472900.0,3.0009,3.0251,2.9948,3.0191,472900.0
2011-08-08 14:05:00,4.99,5.0,4.94,4.96,511500.0,3.0251,3.0312,2.9948,3.0069,511500.0
2011-08-08 14:10:00,4.97,4.98,4.94,4.95,392600.0,3.013,3.0191,2.9948,3.0009,392600.0
2011-08-08 14:15:00,4.95,4.96,4.89,4.92,871200.0,3.0009,3.0069,2.9645,2.9827,871200.0
2011-08-08 14:20:00,4.92,4.92,4.83,4.85,361200.0,2.9827,2.9827,2.9281,2.9403,361200.0
2011-08-08 14:25:00,4.85,4.92,4.83,4.92,521800.0,2.9403,2.9827,2.9281,2.9827,521800.0
2011-08-08 14:30:00,4.92,4.95,4.91,4.94,407900.0,2.9827,3.0009,2.9766,2.9948,407900.0
2011-08-08 14:35:00,4.95,4.95,4.93,4.93,205500.0,3.0009,3.0009,2.9888,2.9888,205500.0
2011-08-08 14:40:00,4.93,4.95,4.93,4.95,159100.0,2.9888,3.0009,2.9888,3.0009,159100.0
2011-08-08 14:45:00,4.95,4.96,4.93,4.94,373600.0,3.0009,3.0069,2.9888,2.9948,373600.0
2011-08-08 14:50:00,4.94,4.95,4.93,4.94,104500.0,2.9948,3.0009,2.9888,2.9948,104500.0
2011-08-08 14:55:00,4.93,4.94,4.9,4.9,158800.0,2.9888,2.9948,2.9706,2.9706,158800.0
2011-08-08 15:00:00,4.9,4.93,4.9,4.93,283300.0,2.9706,2.9888,2.9706,2.9888,283300.0
2011-08-08 15:05:00,4.92,4.96,4.92,4.95,360900.0,2.9827,3.0069,2.9827,3.0009,360900.0
2011-08-08 15:10:00,4.96,5.0,4.95,5.0,274200.0,3.0069,3.0312,3.0009,3.0312,274200.0
2011-08-08 15:15:00,5.0,5.09,4.98,5.08,617400.0,3.0312,3.0858,3.0191,3.0797,617400.0
2011-08-08 15:20:00,5.08,5.09,5.06,5.08,176100.0,3.0797,3.0858,3.0676,3.0797,176100.0
2011-08-08 15:25:00,5.07,5.08,5.03,5.03,171000.0,3.0736,3.0797,3.0494,3.0494,171000.0
2011-08-08 15:30:00,5.04,5.06,5.02,5.05,482200.0,3.0554,3.0676,3.0433,3.0615,482200.0
2011-08-08 15:35:00,5.05,5.06,5.0,5.0,289900.0,3.0615,3.0676,3.0312,3.0312,289900.0
2011-08-08 15:40:00,5.0,5.01,4.97,4.97,258000.0,3.0312,3.0373,3.013,3.013,258000.0
2011-08-08 15:45:00,4.98,4.98,4.97,4.98,350300.0,3.0191,3.0191,3.013,3.0191,350300.0
2011-08-08 15:50:00,4.98,4.98,4.96,4.96,481000.0,3.0191,3.0191,3.0069,3.0069,481000.0
2011-08-08 15:55:00,4.96,4.97,4.92,4.94,952800.0,3.0069,3.013,2.9827,2.9948,952800.0
2011-08-09 09:30:00,5.21,5.29,5.18,5.28,894200.0,3.1585,3.207,3.1403,3.2009,894200.0
2011-08-09 09:35:00,5.29,5.29,5.1,5.11,1090500.0,3.207,3.207,3.0918,3.0979,1090500.0
2011-08-09 09:40:00,5.1,5.11,5.02,5.04,591200.0,3.0918,3.0979,3.0433,3.0554,591200.0
2011-08-09 09:45:00,5.04,5.09,5.03,5.04,439000.0,3.0554,3.0858,3.0494,3.0554,439000.0
2011-08-09 09:50:00,5.05,5.09,5.04,5.06,370600.0,3.0615,3.0858,3.0554,3.0676,370600.0
2011-08-09 09:55:00,5.06,5.07,5.06,5.07,433100.0,3.0676,3.0736,3.0676,3.0736,433100.0
2011-08-09 10:00:00,5.06,5.15,5.06,5.13,1049200.0,3.0676,3.1221,3.0676,3.11,1049200.0
2011-08-09 10:05:00,5.14,5.14,5.09,5.1,394500.0,3.1161,3.1161,3.0858,3.0918,394500.0
2011-08-09 10:10:00,5.09,5.14,5.08,5.14,417400.0,3.0858,3.1161,3.0797,3.1161,417400.0
2011-08-09 10:15:00,5.14,5.14,5.12,5.12,248700.0,3.1161,3.1161,3.1039,3.1039,248700.0
2011-08-09 10:20:00,5.13,5.13,5.06,5.07,186300.0,3.11,3.11,3.0676,3.0736,186300.0
2011-08-09 10:25:00,5.06,5.1,5.06,5.09,212200.0,3.0676,3.0918,3.0676,3.0858,212200.0
2011-08-09 10:30:00,5.1,5.14,5.09,5.13,259100.0,3.0918,3.1161,3.0858,3.11,259100.0
2011-08-09 10:35:00,5.13,5.14,5.12,5.14,162500.0,3.11,3.1161,3.1039,3.1161,162500.0
2011-08-09 10:40:00,5.14,5.14,5.12,5.13,225000.0,3.1161,3.1161,3.1039,3.11,225000.0
2011-08-09 10:45:00,5.13,5.16,5.12,5.15,182700.0,3.11,3.1282,3.1039,3.1221,182700.0
2011-08-09 10:50:00,5.15,5.16,5.12,5.12,196700.0,3.1221,3.1282,3.1039,3.1039,196700.0
2011-08-09 10:55:00,5.13,5.13,5.12,5.12,125800.0,3.11,3.11,3.1039,3.1039,125800.0
2011-08-09 11:00:00,5.13,5.13,5.1,5.11,99600.0,3.11,3.11,3.0918,3.0979,99600.0
2011-08-09 11:05:00,5.1,5.13,5.1,5.1,161800.0,3.0918,3.11,3.0918,3.0918,161800.0
2011-08-09 11:10:00,5.1,5.11,5.08,5.08,314400.0,3.0918,3.0979,3.0797,3.0797,314400.0
2011-08-09 11:15:00,5.08,5.09,5.08,5.09,59000.0,3.0797,3.0858,3.0797,3.0858,59000.0
2011-08-09 11:20:00,5.09,5.1,5.08,5.09,107800.0,3.0858,3.0918,3.0797,3.0858,107800.0
2011-08-09 11:25:00,5.09,5.1,5.08,5.1,127800.0,3.0858,3.0918,3.0797,3.0918,127800.0
2011-08-09 11:30:00,5.1,5.1,5.09,5.1,64200.0,3.0918,3.0918,3.0858,3.0918,64200.0
2011-08-09 11:35:00,5.1,5.1,5.09,5.09,49700.0,3.0918,3.0918,3.0858,3.0858,49700.0
2011-08-09 11:40:00,5.1,5.1,5.09,5.1,32400.0,3.0918,3.0918,3.0858,3.0918,32400.0
2011-08-09 11:45:00,5.1,5.1,5.08,5.08,42900.0,3.0918,3.0918,3.0797,3.0797,42900.0
2011-08-09 11:50:00,5.08,5.1,5.08,5.1,73600.0,3.0797,3.0918,3.0797,3.0918,73600.0
2011-08-09 11:55:00,5.1,5.13,5.1,5.13,190900.0,3.0918,3.11,3.0918,3.11,190900.0
2011-08-09 12:00:00,5.13,5.13,5.12,5.12,148400.0,3.11,3.11,3.1039,3.1039,148400.0
2011-08-09 12:05:00,5.12,5.14,5.12,5.14,45200.0,3.1039,3.1161,3.1039,3.1161,45200.0
2011-08-09 12:10:00,5.14,5.15,5.12,5.13,416100.0,3.1161,3.1221,3.1039,3.11,416100.0
2011-08-09 12:15:00,5.14,5.14,5.13,5.14,48400.0,3.1161,3.1161,3.11,3.1161,48400.0
2011-08-09 12:20:00,5.14,5.14,5.13,5.13,23500.0,3.1161,3.1161,3.11,3.11,23500.0
2011-08-09 12:25:00,5.13,5.14,5.13,5.14,63200.0,3.11,3.1161,3.11,3.1161,63200.0
2011-08-09 12:30:00,5.14,5.14,5.13,5.13,21400.0,3.1161,3.1161,3.11,3.11,21400.0
2011-08-09 12:35:00,5.13,5.14,5.13,5.14,23800.0,3.11,3.1161,3.11,3.1161,23800.0
2011-08-09 12:40:00,5.14,5.14,5.13,5.14,28200.0,3.1161,3.1161,3.11,3.1161,28200.0
2011-08-09 12:45:00,5.13,5.14,5.13,5.13,41300.0,3.11,3.1161,3.11,3.11,41300.0
2011-08-09 12:50:00,5.13,5.14,5.13,5.14,70400.0,3.11,3.1161,3.11,3.1161,70400.0
2011-08-09 12:55:00,5.14,5.14,5.13,5.14,29900.0,3.1161,3.1161,3.11,3.1161,29900.0
2011-08-09 13:00:00,5.13,5.14,5.12,5.12,107800.0,3.11,3.1161,3.1039,3.1039,107800.0
2011-08-09 13:05:00,5.13,5.14,5.12,5.14,152100.0,3.11,3.1161,3.1039,3.1161,152100.0
2011-08-09 13:10:00,5.14,5.14,5.13,5.14,113300.0,3.1161,3.1161,3.11,3.1161,113300.0
2011-08-09 13:15:00,5.14,5.14,5.13,5.14,39800.0,3.1161,3.1161,3.11,3.1161,39800.0
2011-08-09 13:20:00,5.14,5.14,5.13,5.14,36700.0,3.1161,3.1161,3.11,3.1161,36700.0
2011-08-09 13:25:00,5.14,5.14,5.13,5.13,78300.0,3.1161,3.1161,3.11,3.11,78300.0
2011-08-09 13:30:00,5.14,5.14,5.12,5.12,97500.0,3.1161,3.1161,3.1039,3.1039,97500.0
2011-08-09 13:35:00,5.13,5.13,5.11,5.11,51800.0,3.11,3.11,3.0979,3.0979,51800.0
2011-08-09 13:40:00,5.11,5.12,5.11,5.12,44100.0,3.0979,3.1039,3.0979,3.1039,44100.0
2011-08-09 13:45:00,5.11,5.12,5.1,5.1,61500.0,3.0979,3.1039,3.0918,3.0918,61500.0
2011-08-09 13:50:00,5.1,5.11,5.08,5.08,61800.0,3.0918,3.0979,3.0797,3.0797,61800.0
2011-08-09 13:55:00,5.08,5.1,5.08,5.09,145300.0,3.0797,3.0918,3.0797,3.0858,145300.0
2011-08-09 14:00:00,5.09,5.1,5.08,5.08,46600.0,3.0858,3.0918,3.0797,3.0797,46600.0
2011-08-09 14:05:00,5.08,5.08,5.06,5.08,256700.0,3.0797,3.0797,3.0676,3.0797,256700.0
2011-08-09 14:10:00,5.08,5.08,5.06,5.06,111600.0,3.0797,3.0797,3.0676,3.0676,111600.0
2011-08-09 14:15:00,5.07,5.13,5.06,5.07,266600.0,3.0736,3.11,3.0676,3.0736,266600.0
2011-08-09 14:20:00,5.07,5.07,5.01,5.02,705100.0,3.0736,3.0736,3.0373,3.0433,705100.0
2011-08-09 14:25:00,5.02,5.07,5.01,5.04,196100.0,3.0433,3.0736,3.0373,3.0554,196100.0
2011-08-09 14:30:00,5.05,5.05,5.02,5.02,93800.0,3.0615,3.0615,3.0433,3.0433,93800.0
2011-08-09 14:35:00,5.02,5.03,5.0,5.0,147400.0,3.0433,3.0494,3.0312,3.0312,147400.0
2011-08-09 14:40:00,5.0,5.0,4.88,4.88,440200.0,3.0312,3.0312,2.9585,2.9585,440200.0
2011-08-09 14:45:00,4.88,4.98,4.87,4.93,437300.0,2.9585,3.0191,2.9524,2.9888,437300.0
2011-08-09 14:50:00,4.93,5.0,4.93,4.97,243100.0,2.9888,3.0312,2.9888,3.013,243100.0
2011-08-09 14:55:00,4.96,4.97,4.94,4.94,71000.0,3.0069,3.013,2.9948,2.9948,71000.0
2011-08-09 15:00:00,4.95,4.99,4.92,4.98,263100.0,3.0009,3.0251,2.9827,3.0191,263100.0
2011-08-09 15:05:00,4.98,4.98,4.97,4.97,117000.0,3.0191,3.0191,3.013,3.013,117000.0
2011-08-09 15:10:00,4.97,5.04,4.97,5.04,351000.0,3.013,3.0554,3.013,3.0554,351000.0
2011-08-09 15:15:00,5.04,5.07,5.04,5.06,174900.0,3.0554,3.0736,3.0554,3.0676,174900.0
2011-08-09 15:20:00,5.05,5.06,5.03,5.03,109100.0,3.0615,3.0676,3.0494,3.0494,109100.0
2011-08-09 15:25:00,5.03,5.06,5.02,5.04,134500.0,3.0494,3.0676,3.0433,3.0554,134500.0
2011-08-09 15:30:00,5.04,5.05,5.01,5.03,154800.0,3.0554,3.0615,3.0373,3.0494,154800.0
2011-08-09 15:35:00,5.03,5.03,5.01,5.03,184500.0,3.0494,3.0494,3.0373,3.0494,184500.0
2011-08-09 15:40:00,5.03,5.06,5.02,5.06,248900.0,3.0494,3.0676,3.0433,3.0676,248900.0
2011-08-09 15:45:00,5.06,5.13,5.05,5.12,605200.0,3.0676,3.11,3.0615,3.1039,605200.0
2011-08-09 15:50:00,5.12,5.17,5.11,5.17,705600.0,3.1039,3.1343,3.0979,3.1343,705600.0
2011-08-09 15:55:00,5.16,5.24,5.16,5.23,1400500.0,3.1282,3.1767,3.1282,3.1706,1400500.0
2011-08-10 09:30:00,5.1,5.11,4.95,4.95,556500.0,3.0918,3.0979,3.0009,3.0009,556500.0
2011-08-10 09:35:00,4.95,5.01,4.93,4.97,656400.0,3.0009,3.0373,2.9888,3.013,656400.0
2011-08-10 09:40:00,4.96,5.02,4.92,4.98,480500.0,3.0069,3.0433,2.9827,3.0191,480500.0
2011-08-10 09:45:00,4.98,4.99,4.95,4.96,235100.0,3.0191,3.0251,3.0009,3.0069,235100.0
2011-08-10 09:50:00,4.96,4.96,4.92,4.93,483000.0,3.0069,3.0069,2.9827,2.9888,483000.0
2011-08-10 09:55:00,4.93,4.96,4.92,4.92,239800.0,2.9888,3.0069,2.9827,2.9827,239800.0
2011-08-10 10:00:00,4.92,4.93,4.89,4.92,263600.0,2.9827,2.9888,2.9645,2.9827,263600.0
2011-08-10 10:05:00,4.92,4.94,4.9,4.9,213400.0,2.9827,2.9948,2.9706,2.9706,213400.0
2011-08-10 10:10:00,4.91,4.91,4.87,4.9,409600.0,2.9766,2.9766,2.9524,2.9706,409600.0
2011-08-10 10:15:00,4.9,4.91,4.87,4.88,271300.0,2.9706,2.9766,2.9524,2.9585,271300.0
2011-08-10 10:20:00,4.87,4.89,4.8,4.82,529100.0,2.9524,2.9645,2.91,2.9221,529100.0
2011-08-10 10:25:00,4.83,4.89,4.82,4.87,490000.0,2.9281,2.9645,2.9221,2.9524,490000.0
2011-08-10 10:30:00,4.87,4.95,4.85,4.9,344600.0,2.9524,3.0009,2.9403,2.9706,344600.0
2011-08-10 10:35:00,4.9,4.92,4.86,4.87,298900.0,2.9706,2.9827,2.9463,2.9524,298900.0
2011-08-10 10:40:00,4.88,4.93,4.87,4.87,318700.0,2.9585,2.9888,2.9524,2.9524,318700.0
2011-08-10 10:45:00,4.87,4.88,4.84,4.87,330100.0,2.9524,2.9585,2.9342,2.9524,330100.0
2011-08-10 10:50:00,4.87,4.87,4.84,4.85,109100.0,2.9524,2.9524,2.9342,2.9403,109100.0
2011-08-10 10:55:00,4.85,4.9,4.84,4.88,464900.0,2.9403,2.9706,2.9342,2.9585,464900.0
2011-08-10 11:00:00,4.87,4.88,4.84,4.84,193000.0,2.9524,2.9585,2.9342,2.9342,193000.0
2011-08-10 11:05:00,4.85,4.88,4.84,4.87,285600.0,2.9403,2.9585,2.9342,2.9524,285600.0
2011-08-10 11:10:00,4.87,4.9,4.86,4.88,245400.0,2.9524,2.9706,2.9463,2.9585,245400.0
2011-08-10 11:15:00,4.88,4.92,4.88,4.89,263500.0,2.9585,2.9827,2.9585,2.9645,263500.0
2011-08-10 11:20:00,4.89,4.89,4.85,4.87,137400.0,2.9645,2.9645,2.9403,2.9524,137400.0
2011-08-10 11:25:00,4.87,4.87,4.84,4.85,281100.0,2.9524,2.9524,2.9342,2.9403,281100.0
2011-08-10 11:30:00,4.85,4.88,4.84,4.88,250600.0,2.9403,2.9585,2.9342,2.9585,250600.0
2011-08-10 11:35:00,4.88,4.88,4.84,4.86,184500.0,2.9585,2.9585,2.9342,2.9463,184500.0
2011-08-10 11:40:00,4.85,4.91,4.85,4.9,218700.0,2.9403,2.9766,2.9403,2.9706,218700.0
2011-08-10 11:45:00,4.9,4.91,4.87,4.87,192100.0,2.9706,2.9766,2.9524,2.9524,192100.0
2011-08-10 11:50:00,4.87,4.9,4.87,4.89,168600.0,2.9524,2.9706,2.9524,2.9645,168600.0
2011-08-10 11:55:00,4.89,4.91,4.89,4.9,159700.0,2.9645,2.9766,2.9645,2.9706,159700.0
2011-08-10 12:00:00,4.9,4.9,4.87,4.89,142100.0,2.9706,2.9706,2.9524,2.9645,142100.0
2011-08-10 12:05:00,4.9,4.93,4.9,4.91,150900.0,2.9706,2.9888,2.9706,2.9766,150900.0
2011-08-10 12:10:00,4.92,4.92,4.91,4.92,176000.0,2.9827,2.9827,2.9766,2.9827,176000.0
2011-08-10 12:15:00,4.92,4.94,4.92,4.93,55400.0,2.9827,2.9948,2.9827,2.9888,55400.0
2011-08-10 12:20:00,4.93,4.94,4.91,4.91,133600.0,2.9888,2.9948,2.9766,2.9766,133600.0
2011-08-10 12:25:00,4.92,4.92,4.88,4.89,156800.0,2.9827,2.9827,2.9585,2.9645,156800.0
2011-08-10 12:30:00,4.88,4.89,4.88,4.88,65700.0,2.9585,2.9645,2.9585,2.9585,65700.0
2011-08-10 12:35:00,4.88,4.89,4.84,4.86,203600.0,2.9585,2.9645,2.9342,2.9463,203600.0
2011-08-10 12:40:00,4.86,4.87,4.84,4.86,106700.0,2.9463,2.9524,2.9342,2.9463,106700.0
2011-08-10 12:45:00,4.86,4.91,4.86,4.91,518700.0,2.9463,2.9766,2.9463,2.9766,518700.0
2011-08-10 12:50:00,4.9,4.95,4.9,4.93,203800.0,2.9706,3.0009,2.9706,2.9888,203800.0
2011-08-10 12:55:00,4.93,4.96,4.92,4.96,257500.0,2.9888,3.0069,2.9827,3.0069,257500.0
2011-08-10 13:00:00,4.96,4.96,4.93,4.95,159300.0,3.0069,3.0069,2.9888,3.0009,159300.0
2011-08-10 13:05:00,4.95,4.96,4.93,4.95,102800.0,3.0009,3.0069,2.9888,3.0009,102800.0
2011-08-10 13:10:00,4.94,4.96,4.93,4.93,206400.0,2.9948,3.0069,2.9888,2.9888,206400.0
2011-08-10 13:15:00,4.94,4.94,4.91,4.92,180200.0,2.9948,2.9948,2.9766,2.9827,180200.0
2011-08-10 13:20:00,4.92,4.93,4.9,4.92,146100.0,2.9827,2.9888,2.9706,2.9827,146100.0
2011-08-10 13:25:00,4.92,4.97,4.92,4.95,201900.0,2.9827,3.013,2.9827,3.0009,201900.0
2011-08-10 13:30:00,4.95,4.96,4.93,4.95,103600.0,3.0009,3.0069,2.9888,3.0009,103600.0
2011-08-10 13:35:00,4.95,4.96,4.94,4.95,54300.0,3.0009,3.0069,2.9948,3.0009,54300.0
2011-08-10 13:40:00,4.95,4.96,4.94,4.95,92800.0,3.0009,3.0069,2.9948,3.0009,92800.0
2011-08-10 13:45:00,4.95,5.0,4.95,4.99,247000.0,3.0009,3.0312,3.0009,3.0251,247000.0
2011-08-10 13:50:00,4.98,5.0,4.98,4.99,128300.0,3.0191,3.0312,3.0191,3.0251,128300.0
2011-08-10 13:55:00,4.99,5.01,4.99,5.0,247000.0,3.0251,3.0373,3.0251,3.0312,247000.0
2011-08-10 14:00:00,5.0,5.01,4.98,5.0,209400.0,3.0312,3.0373,3.0191,3.0312,209400.0
2011-08-10 14:05:00,5.0,5.04,4.99,5.03,295400.0,3.0312,3.0554,3.0251,3.0494,295400.0
2011-08-10 14:10:00,5.03,5.08,5.02,5.06,369300.0,3.0494,3.0797,3.0433,3.0676,369300.0
2011-08-10 14:15:00,5.06,5.06,5.01,5.04,769800.0,3.0676,3.0676,3.0373,3.0554,769800.0
2011-08-10 14:20:00,5.04,5.05,5.02,5.04,346600.0,3.0554,3.0615,3.0433,3.0554,346600.0
2011-08-10 14:25:00,5.03,5.05,5.02,5.03,177700.0,3.0494,3.0615,3.0433,3.0494,177700.0
2011-08-10 14:30:00,5.03,5.04,5.0,5.0,154300.0,3.0494,3.0554,3.0312,3.0312,154300.0
2011-08-10 14:35:00,5.0,5.01,4.98,4.99,156100.0,3.0312,3.0373,3.0191,3.0251,156100.0
2011-08-10 14:40:00,4.99,5.01,4.98,5.0,92500.0,3.0251,3.0373,3.0191,3.0312,92500.0
2011-08-10 14:45:00,5.0,5.05,5.0,5.03,276300.0,3.0312,3.0615,3.0312,3.0494,276300.0
2011-08-10 14:50:00,5.03,5.03,4.99,4.99,147200.0,3.0494,3.0494,3.0251,3.0251,147200.0
2011-08-10 14:55:00,4.99,5.02,4.98,4.98,391700.0,3.0251,3.0433,3.0191,3.0191,391700.0
2011-08-10 15:00:00,4.99,4.99,4.94,4.95,630200.0,3.0251,3.0251,2.9948,3.0009,630200.0
2011-08-10 15:05:00,4.95,4.97,4.89,4.9,534400.0,3.0009,3.013,2.9645,2.9706,534400.0
2011-08-10 15:10:00,4.9,4.91,4.86,4.87,492000.0,2.9706,2.9766,2.9463,2.9524,492000.0
2011-08-10 15:15:00,4.87,4.88,4.84,4.87,489200.0,2.9524,2.9585,2.9342,2.9524,489200.0
2011-08-10 15:20:00,4.87,4.89,4.86,4.88,270600.0,2.9524,2.9645,2.9463,2.9585,270600.0
2011-08-10 15:25:00,4.88,4.91,4.8,4.81,694600.0,2.9585,2.9766,2.91,2.916,694600.0
2011-08-10 15:30:00,4.81,4.83,4.75,4.75,748800.0,2.916,2.9281,2.8796,2.8796,748800.0
2011-08-10 15:35:00,4.75,4.78,4.73,4.77,757500.0,2.8796,2.8978,2.8675,2.8918,757500.0
2011-08-10 15:40:00,4.77,4.82,4.77,4.81,1019400.0,2.8918,2.9221,2.8918,2.916,1019400.0
2011-08-10 15:45:00,4.81,4.82,4.79,4.82,579300.0,2.916,2.9221,2.9039,2.9221,579300.0
2011-08-10 15:50:00,4.82,4.86,4.8,4.8,1795300.0,2.9221,2.9463,2.91,2.91,1795300.0
2011-08-10 15:55:00,4.8,4.81,4.71,4.71,2023800.0,2.91,2.916,2.8554,2.8554,2023800.0
2011-08-11 09:30:00,4.81,4.9,4.77,4.89,979500.0,2.916,2.9706,2.8918,2.9645,979500.0
2011-08-11 09:35:00,4.89,5.0,4.87,4.95,1342500.0,2.9645,3.0312,2.9524,3.0009,1342500.0
2011-08-11 09:40:00,4.95,4.96,4.91,4.91,558500.0,3.0009,3.0069,2.9766,2.9766,558500.0
2011-08-11 09:45:00,4.92,4.96,4.9,4.93,362900.0,2.9827,3.0069,2.9706,2.9888,362900.0
2011-08-11 09:50:00,4.93,4.93,4.86,4.88,384600.0,2.9888,2.9888,2.9463,2.9585,384600.0
2011-08-11 09:55:00,4.88,4.89,4.86,4.88,321300.0,2.9585,2.9645,2.9463,2.9585,321300.0
2011-08-11 10:00:00,4.89,4.92,4.88,4.91,414700.0,2.9645,2.9827,2.9585,2.9766,414700.0
2011-08-11 10:05:00,4.91,4.92,4.88,4.91,489500.0,2.9766,2.9827,2.9585,2.9766,489500.0
2011-08-11 10:10:00,4.92,4.93,4.88,4.93,856800.0,2.9827,2.9888,2.9585,2.9888,856800.0
2011-08-11 10:15:00,4.93,4.97,4.92,4.96,536600.0,2.9888,3.013,2.9827,3.0069,536600.0
2011-08-11 10:20:00,4.96,4.97,4.95,4.96,262600.0,3.0069,3.013,3.0009,3.0069,262600.0
2011-08-11 10:25:00,4.96,4.98,4.93,4.94,299200.0,3.0069,3.0191,2.9888,2.9948,299200.0
2011-08-11 10:30:00,4.94,5.0,4.94,4.99,542400.0,2.9948,3.0312,2.9948,3.0251,542400.0
2011-08-11 10:35:00,4.99,4.99,4.95,4.98,236600.0,3.0251,3.0251,3.0009,3.0191,236600.0
2011-08-11 10:40:00,4.98,5.0,4.96,5.0,241000.0,3.0191,3.0312,3.0069,3.0312,241000.0
2011-08-11 10:45:00,5.0,5.01,4.96,5.0,799900.0,3.0312,3.0373,3.0069,3.0312,799900.0
2011-08-11 10:50:00,5.0,5.01,4.97,4.99,245600.0,3.0312,3.0373,3.013,3.0251,245600.0
2011-08-11 10:55:00,4.98,4.99,4.94,4.95,108500.0,3.0191,3.0251,2.9948,3.0009,108500.0
2011-08-11 11:00:00,4.95,4.98,4.94,4.97,178900.0,3.0009,3.0191,2.9948,3.013,178900.0
2011-08-11 11:05:00,4.98,4.98,4.95,4.95,282200.0,3.0191,3.0191,3.0009,3.0009,282200.0
2011-08-11 11:10:00,4.95,4.95,4.92,4.92,171500.0,3.0009,3.0009,2.9827,2.9827,171500.0
2011-08-11 11:15:00,4.93,4.93,4.9,4.92,151200.0,2.9888,2.9888,2.9706,2.9827,151200.0
2011-08-11 11:20:00,4.92,4.93,4.9,4.91,88100.0,2.9827,2.9888,2.9706,2.9766,88100.0
2011-08-11 11:25:00,4.91,4.92,4.89,4.92,314200.0,2.9766,2.9827,2.9645,2.9827,314200.0
2011-08-11 11:30:00,4.92,4.93,4.91,4.91,96700.0,2.9827,2.9888,2.9766,2.9766,96700.0
2011-08-11 11:35:00,4.91,4.91,4.88,4.88,63200.0,2.9766,2.9766,2.9585,2.9585,63200.0
2011-08-11 11:40:00,4.89,4.9,4.88,4.9,104100.0,2.9645,2.9706,2.9585,2.9706,104100.0
2011-08-11 11:45:00,4.91,4.91,4.89,4.89,101100.0,2.9766,2.9766,2.9645,2.9645,101100.0
2011-08-11 11:50:00,4.9,4.92,4.89,4.92,63400.0,2.9706,2.9827,2.9645,2.9827,63400.0
2011-08-11 11:55:00,4.92,4.92,4.9,4.9,122100.0,2.9827,2.9827,2.9706,2.9706,122100.0
2011-08-11 12:00:00,4.91,4.92,4.89,4.92,159000.0,2.9766,2.9827,2.9645,2.9827,159000.0
2011-08-11 12:05:00,4.91,4.92,4.89,4.9,82800.0,2.9766,2.9827,2.9645,2.9706,82800.0
2011-08-11 12:10:00,4.9,4.9,4.87,4.89,79300.0,2.9706,2.9706,2.9524,2.9645,79300.0
2011-08-11 12:15:00,4.89,4.89,4.87,4.88,130900.0,2.9645,2.9645,2.9524,2.9585,130900.0
2011-08-11 12:20:00,4.88,4.9,4.88,4.88,201400.0,2.9585,2.9706,2.9585,2.9585,201400.0
2011-08-11 12:25:00,4.89,4.9,4.87,4.9,142700.0,2.9645,2.9706,2.9524,2.9706,142700.0
2011-08-11 12:30:00,4.89,4.92,4.89,4.92,82000.0,2.9645,2.9827,2.9645,2.9827,82000.0
2011-08-11 12:35:00,4.92,4.92,4.91,4.92,53300.0,2.9827,2.9827,2.9766,2.9827,53300.0
2011-08-11 12:40:00,4.92,4.96,4.92,4.96,208300.0,2.9827,3.0069,2.9827,3.0069,208300.0
2011-08-11 12:45:00,4.96,4.98,4.96,4.96,293500.0,3.0069,3.0191,3.0069,3.0069,293500.0
2011-08-11 12:50:00,4.95,4.96,4.95,4.96,108900.0,3.0009,3.0069,3.0009,3.0069,108900.0
2011-08-11 12:55:00,4.96,5.01,4.96,5.0,210600.0,3.0069,3.0373,3.0069,3.0312,210600.0
2011-08-11 13:00:00,5.0,5.0,4.94,4.96,359500.0,3.0312,3.0312,2.9948,3.0069,359500.0
2011-08-11 13:05:00,4.96,4.98,4.96,4.96,122500.0,3.0069,3.0191,3.0069,3.0069,122500.0
2011-08-11 13:10:00,4.96,5.0,4.96,4.98,167100.0,3.0069,3.0312,3.0069,3.0191,167100.0
2011-08-11 13:15:00,4.98,4.98,4.96,4.96,67600.0,3.0191,3.0191,3.0069,3.0069,67600.0
2011-08-11 13:20:00,4.96,4.98,4.96,4.98,59900.0,3.0069,3.0191,3.0069,3.0191,59900.0
2011-08-11 13:25:00,4.98,4.99,4.97,4.97,72000.0,3.0191,3.0251,3.013,3.013,72000.0
2011-08-11 13:30:00,4.98,5.0,4.97,4.99,158400.0,3.0191,3.0312,3.013,3.0251,158400.0
2011-08-11 13:35:00,4.99,5.0,4.97,4.98,103800.0,3.0251,3.0312,3.013,3.0191,103800.0
2011-08-11 13:40:00,4.98,4.98,4.95,4.95,245300.0,3.0191,3.0191,3.0009,3.0009,245300.0
2011-08-11 13:45:00,4.95,4.96,4.95,4.96,51000.0,3.0009,3.0069,3.0009,3.0069,51000.0
2011-08-11 13:50:00,4.96,4.99,4.95,4.99,156000.0,3.0069,3.0251,3.0009,3.0251,156000.0
2011-08-11 13:55:00,4.99,5.0,4.98,5.0,53600.0,3.0251,3.0312,3.0191,3.0312,53600.0
2011-08-11 14:00:00,5.0,5.0,4.99,5.0,38500.0,3.0312,3.0312,3.0251,3.0312,38500.0
2011-08-11 14:05:00,5.0,5.01,4.99,5.0,172900.0,3.0312,3.0373,3.0251,3.0312,172900.0
2011-08-11 14:10:00,5.0,5.04,5.0,5.04,146100.0,3.0312,3.0554,3.0312,3.0554,146100.0
2011-08-11 14:15:00,5.04,5.04,5.01,5.01,290400.0,3.0554,3.0554,3.0373,3.0373,290400.0
2011-08-11 14:20:00,5.01,5.05,5.01,5.03,164100.0,3.0373,3.0615,3.0373,3.0494,164100.0
2011-08-11 14:25:00,5.04,5.04,5.02,5.04,214000.0,3.0554,3.0554,3.0433,3.0554,214000.0
2011-08-11 14:30:00,5.04,5.06,5.04,5.04,303300.0,3.0554,3.0676,3.0554,3.0554,303300.0
2011-08-11 14:35:00,5.05,5.07,5.04,5.06,137500.0,3.0615,3.0736,3.0554,3.0676,137500.0
2011-08-11 14:40:00,5.07,5.08,5.06,5.08,110900.0,3.0736,3.0797,3.0676,3.0797,110900.0
2011-08-11 14:45:00,5.08,5.09,5.07,5.08,110500.0,3.0797,3.0858,3.0736,3.0797,110500.0
2011-08-11 14:50:00,5.08,5.09,5.06,5.08,230400.0,3.0797,3.0858,3.0676,3.0797,230400.0
2011-08-11 14:55:00,5.08,5.1,5.07,5.1,256000.0,3.0797,3.0918,3.0736,3.0918,256000.0
2011-08-11 15:00:00,5.09,5.1,5.07,5.1,192100.0,3.0858,3.0918,3.0736,3.0918,192100.0
2011-08-11 15:05:00,5.09,5.1,5.09,5.09,113800.0,3.0858,3.0918,3.0858,3.0858,113800.0
2011-08-11 15:10:00,5.1,5.12,5.09,5.11,351000.0,3.0918,3.1039,3.0858,3.0979,351000.0
2011-08-11 15:15:00,5.11,5.15,5.11,5.14,246600.0,3.0979,3.1221,3.0979,3.1161,246600.0
2011-08-11 15:20:00,5.14,5.17,5.13,5.17,162100.0,3.1161,3.1343,3.11,3.1343,162100.0
2011-08-11 15:25:00,5.17,5.17,5.13,5.15,300400.0,3.1343,3.1343,3.11,3.1221,300400.0
2011-08-11 15:30:00,5.15,5.19,5.14,5.19,266700.0,3.1221,3.1464,3.1161,3.1464,266700.0
2011-08-11 15:35:00,5.19,5.2,5.17,5.18,275400.0,3.1464,3.1524,3.1343,3.1403,275400.0
2011-08-11 15:40:00,5.17,5.19,5.17,5.19,363900.0,3.1343,3.1464,3.1343,3.1464,363900.0
2011-08-11 15:45:00,5.19,5.2,5.16,5.16,687700.0,3.1464,3.1524,3.1282,3.1282,687700.0
2011-08-11 15:50:00,5.17,5.17,5.14,5.15,939400.0,3.1343,3.1343,3.1161,3.1221,939400.0
2011-08-11 15:55:00,5.15,5.16,5.11,5.12,1719800.0,3.1221,3.1282,3.0979,3.1039,1719800.0
2011-08-12 09:30:00,5.2,5.25,5.15,5.24,419200.0,3.1524,3.1828,3.1221,3.1767,419200.0
2011-08-12 09:35:00,5.23,5.24,5.15,5.18,338500.0,3.1706,3.1767,3.1221,3.1403,338500.0
2011-08-12 09:40:00,5.18,5.23,5.15,5.22,444300.0,3.1403,3.1706,3.1221,3.1646,444300.0
2011-08-12 09:45:00,5.22,5.25,5.15,5.19,605400.0,3.1646,3.1828,3.1221,3.1464,605400.0
2011-08-12 09:50:00,5.19,5.2,5.1,5.12,475600.0,3.1464,3.1524,3.0918,3.1039,475600.0
2011-08-12 09:55:00,5.11,5.12,5.05,5.11,426400.0,3.0979,3.1039,3.0615,3.0979,426400.0
2011-08-12 10:00:00,5.11,5.11,5.06,5.08,402000.0,3.0979,3.0979,3.0676,3.0797,402000.0
2011-08-12 10:05:00,5.09,5.1,5.05,5.06,131300.0,3.0858,3.0918,3.0615,3.0676,131300.0
2011-08-12 10:10:00,5.06,5.1,5.04,5.09,238900.0,3.0676,3.0918,3.0554,3.0858,238900.0
2011-08-12 10:15:00,5.1,5.1,5.07,5.08,151400.0,3.0918,3.0918,3.0736,3.0797,151400.0
2011-08-12 10:20:00,5.08,5.08,5.05,5.07,98700.0,3.0797,3.0797,3.0615,3.0736,98700.0
2011-08-12 10:25:00,5.07,5.1,5.07,5.08,137100.0,3.0736,3.0918,3.0736,3.0797,137100.0
2011-08-12 10:30:00,5.09,5.09,5.05,5.06,102000.0,3.0858,3.0858,3.0615,3.0676,102000.0
2011-08-12 10:35:00,5.06,5.09,5.06,5.06,141000.0,3.0676,3.0858,3.0676,3.0676,141000.0
2011-08-12 10:40:00,5.06,5.07,5.01,5.01,169300.0,3.0676,3.0736,3.0373,3.0373,169300.0
2011-08-12 10:45:00,5.02,5.06,5.01,5.03,370500.0,3.0433,3.0676,3.0373,3.0494,370500.0
2011-08-12 10:50:00,5.03,5.05,5.02,5.05,131500.0,3.0494,3.0615,3.0433,3.0615,131500.0
2011-08-12 10:55:00,5.05,5.05,5.01,5.04,138000.0,3.0615,3.0615,3.0373,3.0554,138000.0
2011-08-12 11:00:00,5.04,5.05,5.01,5.01,100700.0,3.0554,3.0615,3.0373,3.0373,100700.0
2011-08-12 11:05:00,5.01,5.07,5.01,5.06,329300.0,3.0373,3.0736,3.0373,3.0676,329300.0
2011-08-12 11:10:00,5.06,5.07,5.05,5.06,65100.0,3.0676,3.0736,3.0615,3.0676,65100.0
2011-08-12 11:15:00,5.06,5.07,5.05,5.05,29000.0,3.0676,3.0736,3.0615,3.0615,29000.0
2011-08-12 11:20:00,5.05,5.05,5.02,5.03,113100.0,3.0615,3.0615,3.0433,3.0494,113100.0
2011-08-12 11:25:00,5.02,5.05,5.02,5.04,37700.0,3.0433,3.0615,3.0433,3.0554,37700.0
2011-08-12 11:30:00,5.04,5.07,5.04,5.07,120600.0,3.0554,3.0736,3.0554,3.0736,120600.0
2011-08-12 11:35:00,5.07,5.1,5.07,5.09,113400.0,3.0736,3.0918,3.0736,3.0858,113400.0
2011-08-12 11:40:00,5.09,5.1,5.07,5.09,125400.0,3.0858,3.0918,3.0736,3.0858,125400.0
2011-08-12 11:45:00,5.09,5.12,5.08,5.1,167900.0,3.0858,3.1039,3.0797,3.0918,167900.0
2011-08-12 11:50:00,5.1,5.12,5.09,5.12,107600.0,3.0918,3.1039,3.0858,3.1039,107600.0
2011-08-12 11:55:00,5.12,5.13,5.09,5.1,122700.0,3.1039,3.11,3.0858,3.0918,122700.0
2011-08-12 12:00:00,5.11,5.12,5.11,5.12,97500.0,3.0979,3.1039,3.0979,3.1039,97500.0
2011-08-12 12:05:00,5.12,5.14,5.11,5.13,166400.0,3.1039,3.1161,3.0979,3.11,166400.0
2011-08-12 12:10:00,5.13,5.14,5.1,5.1,66500.0,3.11,3.1161,3.0918,3.0918,66500.0
2011-08-12 12:15:00,5.1,5.12,5.1,5.11,146200.0,3.0918,3.1039,3.0918,3.0979,146200.0
2011-08-12 12:20:00,5.11,5.11,5.09,5.09,39700.0,3.0979,3.0979,3.0858,3.0858,39700.0
2011-08-12 12:25:00,5.1,5.1,5.07,5.09,118900.0,3.0918,3.0918,3.0736,3.0858,118900.0
2011-08-12 12:30:00,5.09,5.1,5.06,5.1,197500.0,3.0858,3.0918,3.0676,3.0918,197500.0
2011-08-12 12:35:00,5.1,5.1,5.05,5.05,184400.0,3.0918,3.0918,3.0615,3.0615,184400.0
2011-08-12 12:40:00,5.06,5.06,5.04,5.06,168700.0,3.0676,3.0676,3.0554,3.0676,168700.0
2011-08-12 12:45:00,5.06,5.08,5.05,5.05,136900.0,3.0676,3.0797,3.0615,3.0615,136900.0
2011-08-12 12:50:00,5.06,5.09,5.05,5.09,168300.0,3.0676,3.0858,3.0615,3.0858,168300.0
2011-08-12 12:55:00,5.08,5.09,5.07,5.08,152400.0,3.0797,3.0858,3.0736,3.0797,152400.0
2011-08-12 13:00:00,5.08,5.11,5.08,5.1,119500.0,3.0797,3.0979,3.0797,3.0918,119500.0
2011-08-12 13:05:00,5.1,5.11,5.09,5.1,85200.0,3.0918,3.0979,3.0858,3.0918,85200.0
2011-08-12 13:10:00,5.09,5.11,5.09,5.1,134200.0,3.0858,3.0979,3.0858,3.0918,134200.0
2011-08-12 13:15:00,5.1,5.11,5.09,5.11,101100.0,3.0918,3.0979,3.0858,3.0979,101100.0
2011-08-12 13:20:00,5.11,5.11,5.07,5.07,113200.0,3.0979,3.0979,3.0736,3.0736,113200.0
2011-08-12 13:25:00,5.08,5.1,5.07,5.1,113400.0,3.0797,3.0918,3.0736,3.0918,113400.0
2011-08-12 13:30:00,5.1,5.1,5.09,5.1,50400.0,3.0918,3.0918,3.0858,3.0918,50400.0
2011-08-12 13:35:00,5.09,5.12,5.09,5.09,215400.0,3.0858,3.1039,3.0858,3.0858,215400.0
2011-08-12 13:40:00,5.1,5.12,5.09,5.1,83600.0,3.0918,3.1039,3.0858,3.0918,83600.0
2011-08-12 13:45:00,5.1,5.1,5.08,5.08,100700.0,3.0918,3.0918,3.0797,3.0797,100700.0
2011-08-12 13:50:00,5.08,5.09,5.05,5.05,426000.0,3.0797,3.0858,3.0615,3.0615,426000.0
2011-08-12 13:55:00,5.05,5.06,5.03,5.04,241100.0,3.0615,3.0676,3.0494,3.0554,241100.0
2011-08-12 14:00:00,5.05,5.07,5.04,5.07,465400.0,3.0615,3.0736,3.0554,3.0736,465400.0
2011-08-12 14:05:00,5.07,5.07,5.05,5.06,50500.0,3.0736,3.0736,3.0615,3.0676,50500.0
2011-08-12 14:10:00,5.06,5.06,5.03,5.04,291300.0,3.0676,3.0676,3.0494,3.0554,291300.0
2011-08-12 14:15:00,5.04,5.05,5.02,5.04,589100.0,3.0554,3.0615,3.0433,3.0554,589100.0
2011-08-12 14:20:00,5.04,5.04,5.01,5.02,472500.0,3.0554,3.0554,3.0373,3.0433,472500.0
2011-08-12 14:25:00,5.02,5.04,5.02,5.02,125500.0,3.0433,3.0554,3.0433,3.0433,125500.0
2011-08-12 14:30:00,5.02,5.03,5.02,5.02,124400.0,3.0433,3.0494,3.0433,3.0433,124400.0
2011-08-12 14:35:00,5.03,5.03,5.0,5.01,174400.0,3.0494,3.0494,3.0312,3.0373,174400.0
2011-08-12 14:40:00,5.01,5.02,5.0,5.02,376100.0,3.0373,3.0433,3.0312,3.0433,376100.0
2011-08-12 14:45:00,5.02,5.02,5.0,5.0,91700.0,3.0433,3.0433,3.0312,3.0312,91700.0
2011-08-12 14:50:00,5.01,5.01,4.99,5.0,206900.0,3.0373,3.0373,3.0251,3.0312,206900.0
2011-08-12 14:55:00,5.0,5.02,5.0,5.0,76700.0,3.0312,3.0433,3.0312,3.0312,76700.0
2011-08-12 15:00:00,5.0,5.02,5.0,5.01,161300.0,3.0312,3.0433,3.0312,3.0373,161300.0
2011-08-12 15:05:00,5.0,5.01,4.99,4.99,109300.0,3.0312,3.0373,3.0251,3.0251,109300.0
2011-08-12 15:10:00,4.99,5.01,4.98,4.99,123600.0,3.0251,3.0373,3.0191,3.0251,123600.0
2011-08-12 15:15:00,4.99,5.0,4.98,4.98,124200.0,3.0251,3.0312,3.0191,3.0191,124200.0
2011-08-12 15:20:00,4.98,4.99,4.98,4.98,88500.0,3.0191,3.0251,3.0191,3.0191,88500.0
2011-08-12 15:25:00,4.98,4.99,4.96,4.96,244000.0,3.0191,3.0251,3.0069,3.0069,244000.0
2011-08-12 15:30:00,4.96,4.97,4.95,4.96,319400.0,3.0069,3.013,3.0009,3.0069,319400.0
2011-08-12 15:35:00,4.96,4.97,4.95,4.96,177700.0,3.0069,3.013,3.0009,3.0069,177700.0
2011-08-12 15:40:00,4.96,4.97,4.96,4.96,75400.0,3.0069,3.013,3.0069,3.0069,75400.0
2011-08-12 15:45:00,4.97,4.97,4.95,4.96,138700.0,3.013,3.013,3.0009,3.0069,138700.0
2011-08-12 15:50:00,4.96,4.97,4.95,4.96,201100.0,3.0069,3.013,3.0009,3.0069,201100.0
2011-08-12 15:55:00,4.96,4.98,4.95,4.96,1096900.0,3.0069,3.0191,3.0009,3.0069,1096900.0
2011-08-15 09:30:00,5.04,5.11,5.03,5.09,281200.0,3.0554,3.0979,3.0494,3.0858,281200.0
2011-08-15 09:35:00,5.09,5.12,5.08,5.11,324800.0,3.0858,3.1039,3.0797,3.0979,324800.0
2011-08-15 09:40:00,5.11,5.11,5.08,5.09,255700.0,3.0979,3.0979,3.0797,3.0858,255700.0
2011-08-15 09:45:00,5.09,5.09,5.05,5.08,424800.0,3.0858,3.0858,3.0615,3.0797,424800.0
2011-08-15 09:50:00,5.08,5.1,5.06,5.06,297200.0,3.0797,3.0918,3.0676,3.0676,297200.0
2011-08-15 09:55:00,5.07,5.08,5.06,5.08,312200.0,3.0736,3.0797,3.0676,3.0797,312200.0
2011-08-15 10:00:00,5.08,5.09,5.07,5.07,150000.0,3.0797,3.0858,3.0736,3.0736,150000.0
2011-08-15 10:05:00,5.07,5.08,5.06,5.07,363800.0,3.0736,3.0797,3.0676,3.0736,363800.0
2011-08-15 10:10:00,5.07,5.08,5.06,5.08,248600.0,3.0736,3.0797,3.0676,3.0797,248600.0
2011-08-15 10:15:00,5.08,5.11,5.07,5.08,287400.0,3.0797,3.0979,3.0736,3.0797,287400.0
2011-08-15 10:20:00,5.08,5.1,5.07,5.1,244600.0,3.0797,3.0918,3.0736,3.0918,244600.0
2011-08-15 10:25:00,5.1,5.1,5.08,5.09,145700.0,3.0918,3.0918,3.0797,3.0858,145700.0
2011-08-15 10:30:00,5.09,5.09,5.08,5.09,32800.0,3.0858,3.0858,3.0797,3.0858,32800.0
2011-08-15 10:35:00,5.08,5.09,5.08,5.09,120300.0,3.0797,3.0858,3.0797,3.0858,120300.0
2011-08-15 10:40:00,5.08,5.11,5.08,5.08,240100.0,3.0797,3.0979,3.0797,3.0797,240100.0
2011-08-15 10:45:00,5.08,5.09,5.08,5.09,34200.0,3.0797,3.0858,3.0797,3.0858,34200.0
2011-08-15 10:50:00,5.09,5.11,5.08,5.09,266600.0,3.0858,3.0979,3.0797,3.0858,266600.0
2011-08-15 10:55:00,5.09,5.1,5.08,5.09,138600.0,3.0858,3.0918,3.0797,3.0858,138600.0
2011-08-15 11:00:00,5.09,5.1,5.08,5.09,95700.0,3.0858,3.0918,3.0797,3.0858,95700.0
2011-08-15 11:05:00,5.1,5.1,5.08,5.08,47800.0,3.0918,3.0918,3.0797,3.0797,47800.0
2011-08-15 11:10:00,5.08,5.1,5.08,5.1,158200.0,3.0797,3.0918,3.0797,3.0918,158200.0
2011-08-15 11:15:00,5.1,5.1,5.08,5.08,351700.0,3.0918,3.0918,3.0797,3.0797,351700.0
2011-08-15 11:20:00,5.08,5.09,5.08,5.09,54300.0,3.0797,3.0858,3.0797,3.0858,54300.0
2011-08-15 11:25:00,5.08,5.09,5.07,5.09,128900.0,3.0797,3.0858,3.0736,3.0858,128900.0
2011-08-15 11:30:00,5.08,5.09,5.07,5.08,64500.0,3.0797,3.0858,3.0736,3.0797,64500.0
2011-08-15 11:35:00,5.08,5.09,5.07,5.09,162500.0,3.0797,3.0858,3.0736,3.0858,162500.0
2011-08-15 11:40:00,5.08,5.11,5.08,5.1,206500.0,3.0797,3.0979,3.0797,3.0918,206500.0
2011-08-15 11:45:00,5.1,5.11,5.1,5.1,208600.0,3.0918,3.0979,3.0918,3.0918,208600.0
2011-08-15 11:50:00,5.1,5.13,5.1,5.12,297200.0,3.0918,3.11,3.0918,3.1039,297200.0
2011-08-15 11:55:00,5.12,5.12,5.1,5.1,111400.0,3.1039,3.1039,3.0918,3.0918,111400.0
2011-08-15 12:00:00,5.11,5.11,5.1,5.11,54000.0,3.0979,3.0979,3.0918,3.0979,54000.0
2011-08-15 12:05:00,5.11,5.11,5.1,5.11,41400.0,3.0979,3.0979,3.0918,3.0979,41400.0
2011-08-15 12:10:00,5.11,5.11,5.1,5.11,42700.0,3.0979,3.0979,3.0918,3.0979,42700.0
2011-08-15 12:15:00,5.1,5.11,5.1,5.11,47100.0,3.0918,3.0979,3.0918,3.0979,47100.0
2011-08-15 12:20:00,5.11,5.12,5.09,5.09,136700.0,3.0979,3.1039,3.0858,3.0858,136700.0
2011-08-15 12:25:00,5.09,5.11,5.09,5.11,53500.0,3.0858,3.0979,3.0858,3.0979,53500.0
2011-08-15 12:30:00,5.11,5.11,5.1,5.1,40700.0,3.0979,3.0979,3.0918,3.0918,40700.0
2011-08-15 12:35:00,5.1,5.11,5.1,5.11,49600.0,3.0918,3.0979,3.0918,3.0979,49600.0
2011-08-15 12:40:00,5.11,5.14,5.1,5.14,208300.0,3.0979,3.1161,3.0918,3.1161,208300.0
2011-08-15 12:45:00,5.14,5.14,5.12,5.13,72600.0,3.1161,3.1161,3.1039,3.11,72600.0
2011-08-15 12:50:00,5.13,5.14,5.12,5.13,100100.0,3.11,3.1161,3.1039,3.11,100100.0
2011-08-15 12:55:00,5.13,5.13,5.12,5.12,23400.0,3.11,3.11,3.1039,3.1039,23400.0
2011-08-15 13:00:00,5.12,5.13,5.11,5.12,237000.0,3.1039,3.11,3.0979,3.1039,237000.0
2011-08-15 13:05:00,5.12,5.13,5.11,5.13,122700.0,3.1039,3.11,3.0979,3.11,122700.0
2011-08-15 13:10:00,5.13,5.13,5.11,5.12,72200.0,3.11,3.11,3.0979,3.1039,72200.0
2011-08-15 13:15:00,5.12,5.13,5.11,5.13,85200.0,3.1039,3.11,3.0979,3.11,85200.0
2011-08-15 13:20:00,5.12,5.13,5.12,5.13,84400.0,3.1039,3.11,3.1039,3.11,84400.0
2011-08-15 13:25:00,5.13,5.14,5.13,5.14,31800.0,3.11,3.1161,3.11,3.1161,31800.0
2011-08-15 13:30:00,5.14,5.14,5.12,5.14,156600.0,3.1161,3.1161,3.1039,3.1161,156600.0
2011-08-15 13:35:00,5.14,5.14,5.12,5.13,36400.0,3.1161,3.1161,3.1039,3.11,36400.0
2011-08-15 13:40:00,5.13,5.13,5.12,5.12,24200.0,3.11,3.11,3.1039,3.1039,24200.0
2011-08-15 13:45:00,5.13,5.13,5.11,5.12,80600.0,3.11,3.11,3.0979,3.1039,80600.0
2011-08-15 13:50:00,5.12,5.14,5.11,5.13,105000.0,3.1039,3.1161,3.0979,3.11,105000.0
2011-08-15 13:55:00,5.13,5.15,5.13,5.14,267400.0,3.11,3.1221,3.11,3.1161,267400.0
2011-08-15 14:00:00,5.14,5.15,5.13,5.14,91700.0,3.1161,3.1221,3.11,3.1161,91700.0
2011-08-15 14:05:00,5.14,5.14,5.13,5.14,55600.0,3.1161,3.1161,3.11,3.1161,55600.0
2011-08-15 14:10:00,5.13,5.14,5.13,5.14,41900.0,3.11,3.1161,3.11,3.1161,41900.0
2011-08-15 14:15:00,5.13,5.14,5.13,5.14,28400.0,3.11,3.1161,3.11,3.1161,28400.0
2011-08-15 14:20:00,5.14,5.16,5.13,5.15,234400.0,3.1161,3.1282,3.11,3.1221,234400.0
2011-08-15 14:25:00,5.14,5.17,5.14,5.17,244000.0,3.1161,3.1343,3.1161,3.1343,244000.0
2011-08-15 14:30:00,5.16,5.17,5.15,5.16,96300.0,3.1282,3.1343,3.1221,3.1282,96300.0
2011-08-15 14:35:00,5.16,5.16,5.13,5.14,183600.0,3.1282,3.1282,3.11,3.1161,183600.0
2011-08-15 14:40:00,5.13,5.16,5.13,5.16,138200.0,3.11,3.1282,3.11,3.1282,138200.0
2011-08-15 14:45:00,5.15,5.16,5.15,5.16,11100.0,3.1221,3.1282,3.1221,3.1282,11100.0
2011-08-15 14:50:00,5.16,5.16,5.14,5.15,134200.0,3.1282,3.1282,3.1161,3.1221,134200.0
2011-08-15 14:55:00,5.14,5.15,5.14,5.14,27500.0,3.1161,3.1221,3.1161,3.1161,27500.0
2011-08-15 15:00:00,5.15,5.16,5.14,5.16,77900.0,3.1221,3.1282,3.1161,3.1282,77900.0
2011-08-15 15:05:00,5.16,5.17,5.15,5.17,84400.0,3.1282,3.1343,3.1221,3.1343,84400.0
2011-08-15 15:10:00,5.16,5.17,5.15,5.16,156600.0,3.1282,3.1343,3.1221,3.1282,156600.0
2011-08-15 15:15:00,5.16,5.16,5.14,5.16,349000.0,3.1282,3.1282,3.1161,3.1282,349000.0
2011-08-15 15:20:00,5.16,5.17,5.15,5.16,243000.0,3.1282,3.1343,3.1221,3.1282,243000.0
2011-08-15 15:25:00,5.15,5.15,5.14,5.14,76300.0,3.1221,3.1221,3.1161,3.1161,76300.0
2011-08-15 15:30:00,5.15,5.16,5.13,5.16,279700.0,3.1221,3.1282,3.11,3.1282,279700.0
2011-08-15 15:35:00,5.16,5.16,5.15,5.16,136000.0,3.1282,3.1282,3.1221,3.1282,136000.0
2011-08-15 15:40:00,5.16,5.16,5.15,5.16,116100.0,3.1282,3.1282,3.1221,3.1282,116100.0
2011-08-15 15:45:00,5.15,5.16,5.15,5.16,192700.0,3.1221,3.1282,3.1221,3.1282,192700.0
2011-08-15 15:50:00,5.15,5.16,5.15,5.16,407900.0,3.1221,3.1282,3.1221,3.1282,407900.0
2011-08-15 15:55:00,5.16,5.17,5.15,5.17,704000.0,3.1282,3.1343,3.1221,3.1343,704000.0
2011-08-16 09:30:00,5.09,5.1,5.06,5.08,282700.0,3.0858,3.0918,3.0676,3.0797,282700.0
2011-08-16 09:35:00,5.09,5.13,5.08,5.1,182000.0,3.0858,3.11,3.0797,3.0918,182000.0
2011-08-16 09:40:00,5.1,5.13,5.08,5.11,118800.0,3.0918,3.11,3.0797,3.0979,118800.0
2011-08-16 09:45:00,5.1,5.12,5.09,5.1,335300.0,3.0918,3.1039,3.0858,3.0918,335300.0
2011-08-16 09:50:00,5.11,5.14,5.08,5.12,380900.0,3.0979,3.1161,3.0797,3.1039,380900.0
2011-08-16 09:55:00,5.13,5.13,5.09,5.1,395000.0,3.11,3.11,3.0858,3.0918,395000.0
2011-08-16 10:00:00,5.1,5.11,5.08,5.1,397500.0,3.0918,3.0979,3.0797,3.0918,397500.0
2011-08-16 10:05:00,5.1,5.1,5.08,5.09,167200.0,3.0918,3.0918,3.0797,3.0858,167200.0
2011-08-16 10:10:00,5.09,5.11,5.09,5.1,75200.0,3.0858,3.0979,3.0858,3.0918,75200.0
2011-08-16 10:15:00,5.1,5.11,5.08,5.1,199100.0,3.0918,3.0979,3.0797,3.0918,199100.0
2011-08-16 10:20:00,5.1,5.1,5.08,5.09,122600.0,3.0918,3.0918,3.0797,3.0858,122600.0
2011-08-16 10:25:00,5.1,5.11,5.09,5.1,141600.0,3.0918,3.0979,3.0858,3.0918,141600.0
2011-08-16 10:30:00,5.1,5.1,5.08,5.08,66700.0,3.0918,3.0918,3.0797,3.0797,66700.0
2011-08-16 10:35:00,5.09,5.09,5.07,5.08,105700.0,3.0858,3.0858,3.0736,3.0797,105700.0
2011-08-16 10:40:00,5.07,5.08,5.05,5.06,197300.0,3.0736,3.0797,3.0615,3.0676,197300.0
2011-08-16 10:45:00,5.06,5.08,5.05,5.07,131600.0,3.0676,3.0797,3.0615,3.0736,131600.0
2011-08-16 10:50:00,5.08,5.08,5.07,5.07,36800.0,3.0797,3.0797,3.0736,3.0736,36800.0
2011-08-16 10:55:00,5.08,5.1,5.07,5.1,182800.0,3.0797,3.0918,3.0736,3.0918,182800.0
2011-08-16 11:00:00,5.1,5.11,5.09,5.1,86200.0,3.0918,3.0979,3.0858,3.0918,86200.0
2011-08-16 11:05:00,5.1,5.1,5.08,5.09,154900.0,3.0918,3.0918,3.0797,3.0858,154900.0
2011-08-16 11:10:00,5.08,5.1,5.08,5.1,179300.0,3.0797,3.0918,3.0797,3.0918,179300.0
2011-08-16 11:15:00,5.09,5.1,5.09,5.1,176000.0,3.0858,3.0918,3.0858,3.0918,176000.0
2011-08-16 11:20:00,5.1,5.11,5.09,5.11,278100.0,3.0918,3.0979,3.0858,3.0979,278100.0
2011-08-16 11:25:00,5.11,5.12,5.1,5.11,145600.0,3.0979,3.1039,3.0918,3.0979,145600.0
2011-08-16 11:30:00,5.11,5.12,5.11,5.12,129000.0,3.0979,3.1039,3.0979,3.1039,129000.0
2011-08-16 11:35:00,5.11,5.13,5.11,5.13,300000.0,3.0979,3.11,3.0979,3.11,300000.0
2011-08-16 11:40:00,5.12,5.15,5.12,5.14,142400.0,3.1039,3.1221,3.1039,3.1161,142400.0
2011-08-16 11:45:00,5.15,5.15,5.14,5.14,47600.0,3.1221,3.1221,3.1161,3.1161,47600.0
2011-08-16 11:50:00,5.14,5.16,5.13,5.15,272400.0,3.1161,3.1282,3.11,3.1221,272400.0
2011-08-16 11:55:00,5.16,5.16,5.13,5.14,77800.0,3.1282,3.1282,3.11,3.1161,77800.0
2011-08-16 12:00:00,5.14,5.15,5.13,5.15,72500.0,3.1161,3.1221,3.11,3.1221,72500.0
2011-08-16 12:05:00,5.14,5.16,5.13,5.16,170000.0,3.1161,3.1282,3.11,3.1282,170000.0
2011-08-16 12:10:00,5.16,5.16,5.08,5.11,597700.0,3.1282,3.1282,3.0797,3.0979,597700.0
2011-08-16 12:15:00,5.11,5.12,5.08,5.1,396400.0,3.0979,3.1039,3.0797,3.0918,396400.0
2011-08-16 12:20:00,5.09,5.11,5.08,5.09,214700.0,3.0858,3.0979,3.0797,3.0858,214700.0
2011-08-16 12:25:00,5.09,5.1,5.07,5.07,269900.0,3.0858,3.0918,3.0736,3.0736,269900.0
2011-08-16 12:30:00,5.08,5.09,5.07,5.09,168500.0,3.0797,3.0858,3.0736,3.0858,168500.0
2011-08-16 12:35:00,5.08,5.1,5.08,5.08,39300.0,3.0797,3.0918,3.0797,3.0797,39300.0
2011-08-16 12:40:00,5.08,5.09,5.07,5.08,114400.0,3.0797,3.0858,3.0736,3.0797,114400.0
2011-08-16 12:45:00,5.08,5.08,5.06,5.08,62600.0,3.0797,3.0797,3.0676,3.0797,62600.0
2011-08-16 12:50:00,5.07,5.09,5.06,5.08,96400.0,3.0736,3.0858,3.0676,3.0797,96400.0
2011-08-16 12:55:00,5.08,5.08,5.06,5.06,105200.0,3.0797,3.0797,3.0676,3.0676,105200.0
2011-08-16 13:00:00,5.07,5.07,5.06,5.06,175600.0,3.0736,3.0736,3.0676,3.0676,175600.0
2011-08-16 13:05:00,5.06,5.07,5.05,5.06,142300.0,3.0676,3.0736,3.0615,3.0676,142300.0
2011-08-16 13:10:00,5.07,5.07,5.06,5.06,297900.0,3.0736,3.0736,3.0676,3.0676,297900.0
2011-08-16 13:15:00,5.06,5.07,5.06,5.07,28400.0,3.0676,3.0736,3.0676,3.0736,28400.0
2011-08-16 13:20:00,5.06,5.07,5.05,5.07,100100.0,3.0676,3.0736,3.0615,3.0736,100100.0
2011-08-16 13:25:00,5.07,5.07,5.05,5.05,76900.0,3.0736,3.0736,3.0615,3.0615,76900.0
2011-08-16 13:30:00,5.06,5.07,5.05,5.07,116800.0,3.0676,3.0736,3.0615,3.0736,116800.0
2011-08-16 13:35:00,5.07,5.07,5.05,5.06,215200.0,3.0736,3.0736,3.0615,3.0676,215200.0
2011-08-16 13:40:00,5.06,5.07,5.05,5.07,285200.0,3.0676,3.0736,3.0615,3.0736,285200.0
2011-08-16 13:45:00,5.06,5.08,5.06,5.08,342300.0,3.0676,3.0797,3.0676,3.0797,342300.0
2011-08-16 13:50:00,5.08,5.09,5.07,5.09,276800.0,3.0797,3.0858,3.0736,3.0858,276800.0
2011-08-16 13:55:00,5.09,5.1,5.08,5.1,194700.0,3.0858,3.0918,3.0797,3.0918,194700.0
2011-08-16 14:00:00,5.1,5.11,5.09,5.11,170300.0,3.0918,3.0979,3.0858,3.0979,170300.0
2011-08-16 14:05:00,5.11,5.11,5.1,5.11,29600.0,3.0979,3.0979,3.0918,3.0979,29600.0
2011-08-16 14:10:00,5.11,5.11,5.1,5.11,70500.0,3.0979,3.0979,3.0918,3.0979,70500.0
2011-08-16 14:15:00,5.11,5.11,5.09,5.09,67600.0,3.0979,3.0979,3.0858,3.0858,67600.0
2011-08-16 14:20:00,5.09,5.1,5.08,5.08,82300.0,3.0858,3.0918,3.0797,3.0797,82300.0
2011-08-16 14:25:00,5.09,5.09,5.07,5.08,92300.0,3.0858,3.0858,3.0736,3.0797,92300.0
2011-08-16 14:30:00,5.08,5.09,5.08,5.08,129000.0,3.0797,3.0858,3.0797,3.0797,129000.0
2011-08-16 14:35:00,5.08,5.09,5.07,5.07,54600.0,3.0797,3.0858,3.0736,3.0736,54600.0
2011-08-16 14:40:00,5.08,5.08,5.07,5.08,11400.0,3.0797,3.0797,3.0736,3.0797,11400.0
2011-08-16 14:45:00,5.08,5.08,5.07,5.08,38600.0,3.0797,3.0797,3.0736,3.0797,38600.0
2011-08-16 14:50:00,5.07,5.09,5.07,5.08,416200.0,3.0736,3.0858,3.0736,3.0797,416200.0
2011-08-16 14:55:00,5.07,5.07,5.06,5.07,129200.0,3.0736,3.0736,3.0676,3.0736,129200.0
2011-08-16 15:00:00,5.06,5.08,5.06,5.07,157900.0,3.0676,3.0797,3.0676,3.0736,157900.0
2011-08-16 15:05:00,5.07,5.08,5.07,5.08,146400.0,3.0736,3.0797,3.0736,3.0797,146400.0
2011-08-16 15:10:00,5.08,5.09,5.07,5.08,60100.0,3.0797,3.0858,3.0736,3.0797,60100.0
2011-08-16 15:15:00,5.08,5.1,5.08,5.09,81700.0,3.0797,3.0918,3.0797,3.0858,81700.0
2011-08-16 15:20:00,5.1,5.1,5.09,5.1,72500.0,3.0918,3.0918,3.0858,3.0918,72500.0
2011-08-16 15:25:00,5.09,5.1,5.09,5.09,29400.0,3.0858,3.0918,3.0858,3.0858,29400.0
2011-08-16 15:30:00,5.1,5.1,5.08,5.08,110100.0,3.0918,3.0918,3.0797,3.0797,110100.0
2011-08-16 15:35:00,5.08,5.09,5.07,5.08,91500.0,3.0797,3.0858,3.0736,3.0797,91500.0
2011-08-16 15:40:00,5.07,5.08,5.07,5.08,169300.0,3.0736,3.0797,3.0736,3.0797,169300.0
2011-08-16 15:45:00,5.08,5.09,5.05,5.06,403200.0,3.0797,3.0858,3.0615,3.0676,403200.0
2011-08-16 15:50:00,5.06,5.06,5.05,5.06,277700.0,3.0676,3.0676,3.0615,3.0676,277700.0
2011-08-16 15:55:00,5.05,5.06,5.04,5.05,738900.0,3.0615,3.0676,3.0554,3.0615,738900.0
2011-08-17 09:30:00,5.12,5.15,5.08,5.12,413000.0,3.1039,3.1221,3.0797,3.1039,413000.0
2011-08-17 09:35:00,5.13,5.15,5.12,5.12,303100.0,3.11,3.1221,3.1039,3.1039,303100.0
2011-08-17 09:40:00,5.13,5.15,5.12,5.14,240200.0,3.11,3.1221,3.1039,3.1161,240200.0
2011-08-17 09:45:00,5.14,5.16,5.13,5.15,187500.0,3.1161,3.1282,3.11,3.1221,187500.0
2011-08-17 09:50:00,5.16,5.17,5.14,5.16,388700.0,3.1282,3.1343,3.1161,3.1282,388700.0
2011-08-17 09:55:00,5.16,5.17,5.16,5.17,97400.0,3.1282,3.1343,3.1282,3.1343,97400.0
2011-08-17 10:00:00,5.17,5.18,5.17,5.18,127400.0,3.1343,3.1403,3.1343,3.1403,127400.0
2011-08-17 10:05:00,5.17,5.2,5.17,5.2,201500.0,3.1343,3.1524,3.1343,3.1524,201500.0
2011-08-17 10:10:00,5.19,5.23,5.19,5.23,264000.0,3.1464,3.1706,3.1464,3.1706,264000.0
2011-08-17 10:15:00,5.23,5.26,5.22,5.23,467300.0,3.1706,3.1888,3.1646,3.1706,467300.0
2011-08-17 10:20:00,5.24,5.25,5.21,5.21,171300.0,3.1767,3.1828,3.1585,3.1585,171300.0
2011-08-17 10:25:00,5.22,5.23,5.21,5.23,57900.0,3.1646,3.1706,3.1585,3.1706,57900.0
2011-08-17 10:30:00,5.23,5.23,5.19,5.2,130100.0,3.1706,3.1706,3.1464,3.1524,130100.0
2011-08-17 10:35:00,5.2,5.2,5.19,5.2,134300.0,3.1524,3.1524,3.1464,3.1524,134300.0
2011-08-17 10:40:00,5.2,5.21,5.19,5.21,67600.0,3.1524,3.1585,3.1464,3.1585,67600.0
2011-08-17 10:45:00,5.21,5.21,5.18,5.19,66100.0,3.1585,3.1585,3.1403,3.1464,66100.0
2011-08-17 10:50:00,5.19,5.19,5.15,5.15,124800.0,3.1464,3.1464,3.1221,3.1221,124800.0
2011-08-17 10:55:00,5.15,5.16,5.15,5.15,240000.0,3.1221,3.1282,3.1221,3.1221,240000.0
2011-08-17 11:00:00,5.15,5.17,5.14,5.17,268200.0,3.1221,3.1343,3.1161,3.1343,268200.0
2011-08-17 11:05:00,5.17,5.17,5.16,5.16,53600.0,3.1343,3.1343,3.1282,3.1282,53600.0
2011-08-17 11:10:00,5.16,5.17,5.16,5.17,159000.0,3.1282,3.1343,3.1282,3.1343,159000.0
2011-08-17 11:15:00,5.17,5.19,5.16,5.16,520500.0,3.1343,3.1464,3.1282,3.1282,520500.0
2011-08-17 11:20:00,5.16,5.17,5.15,5.17,132000.0,3.1282,3.1343,3.1221,3.1343,132000.0
2011-08-17 11:25:00,5.16,5.17,5.14,5.16,370200.0,3.1282,3.1343,3.1161,3.1282,370200.0
2011-08-17 11:30:00,5.16,5.16,5.15,5.16,81100.0,3.1282,3.1282,3.1221,3.1282,81100.0
2011-08-17 11:35:00,5.15,5.16,5.13,5.15,341600.0,3.1221,3.1282,3.11,3.1221,341600.0
2011-08-17 11:40:00,5.15,5.16,5.14,5.15,182700.0,3.1221,3.1282,3.1161,3.1221,182700.0
2011-08-17 11:45:00,5.14,5.15,5.14,5.15,110100.0,3.1161,3.1221,3.1161,3.1221,110100.0
2011-08-17 11:50:00,5.15,5.17,5.15,5.16,295500.0,3.1221,3.1343,3.1221,3.1282,295500.0
2011-08-17 11:55:00,5.16,5.16,5.12,5.14,381600.0,3.1282,3.1282,3.1039,3.1161,381600.0
2011-08-17 12:00:00,5.13,5.15,5.12,5.14,240500.0,3.11,3.1221,3.1039,3.1161,240500.0
2011-08-17 12:05:00,5.13,5.13,5.1,5.12,397500.0,3.11,3.11,3.0918,3.1039,397500.0
2011-08-17 12:10:00,5.12,5.14,5.12,5.13,149100.0,3.1039,3.1161,3.1039,3.11,149100.0
2011-08-17 12:15:00,5.14,5.14,5.13,5.14,19300.0,3.1161,3.1161,3.11,3.1161,19300.0
2011-08-17 12:20:00,5.13,5.15,5.13,5.14,107700.0,3.11,3.1221,3.11,3.1161,107700.0
2011-08-17 12:25:00,5.13,5.14,5.12,5.13,205100.0,3.11,3.1161,3.1039,3.11,205100.0
2011-08-17 12:30:00,5.13,5.15,5.13,5.14,211000.0,3.11,3.1221,3.11,3.1161,211000.0
2011-08-17 12:35:00,5.14,5.15,5.13,5.14,140600.0,3.1161,3.1221,3.11,3.1161,140600.0
2011-08-17 12:40:00,5.13,5.14,5.13,5.14,36800.0,3.11,3.1161,3.11,3.1161,36800.0
2011-08-17 12:45:00,5.14,5.14,5.12,5.14,90000.0,3.1161,3.1161,3.1039,3.1161,90000.0
2011-08-17 12:50:00,5.14,5.14,5.13,5.14,21600.0,3.1161,3.1161,3.11,3.1161,21600.0
2011-08-17 12:55:00,5.14,5.14,5.12,5.13,74600.0,3.1161,3.1161,3.1039,3.11,74600.0
2011-08-17 13:00:00,5.12,5.13,5.1,5.12,71700.0,3.1039,3.11,3.0918,3.1039,71700.0
2011-08-17 13:05:00,5.12,5.12,5.1,5.11,100600.0,3.1039,3.1039,3.0918,3.0979,100600.0
2011-08-17 13:10:00,5.11,5.13,5.1,5.11,320500.0,3.0979,3.11,3.0918,3.0979,320500.0
2011-08-17 13:15:00,5.12,5.12,5.12,5.12,11200.0,3.1039,3.1039,3.1039,3.1039,11200.0
2011-08-17 13:20:00,5.12,5.13,5.1,5.11,602600.0,3.1039,3.11,3.0918,3.0979,602600.0
2011-08-17 13:25:00,5.1,5.12,5.09,5.11,399800.0,3.0918,3.1039,3.0858,3.0979,399800.0
2011-08-17 13:30:00,5.11,5.11,5.08,5.08,174000.0,3.0979,3.0979,3.0797,3.0797,174000.0
2011-08-17 13:35:00,5.09,5.09,5.08,5.08,30600.0,3.0858,3.0858,3.0797,3.0797,30600.0
2011-08-17 13:40:00,5.08,5.08,5.05,5.07,319100.0,3.0797,3.0797,3.0615,3.0736,319100.0
2011-08-17 13:45:00,5.08,5.1,5.07,5.09,140700.0,3.0797,3.0918,3.0736,3.0858,140700.0
2011-08-17 13:50:00,5.08,5.11,5.08,5.1,156100.0,3.0797,3.0979,3.0797,3.0918,156100.0
2011-08-17 13:55:00,5.1,5.1,5.08,5.09,59800.0,3.0918,3.0918,3.0797,3.0858,59800.0
2011-08-17 14:00:00,5.09,5.1,5.09,5.1,48900.0,3.0858,3.0918,3.0858,3.0918,48900.0
2011-08-17 14:05:00,5.1,5.1,5.09,5.1,18500.0,3.0918,3.0918,3.0858,3.0918,18500.0
2011-08-17 14:10:00,5.1,5.12,5.1,5.12,73900.0,3.0918,3.1039,3.0918,3.1039,73900.0
2011-08-17 14:15:00,5.12,5.12,5.11,5.12,33200.0,3.1039,3.1039,3.0979,3.1039,33200.0
2011-08-17 14:20:00,5.12,5.12,5.11,5.12,52100.0,3.1039,3.1039,3.0979,3.1039,52100.0
2011-08-17 14:25:00,5.12,5.12,5.09,5.1,142800.0,3.1039,3.1039,3.0858,3.0918,142800.0
2011-08-17 14:30:00,5.1,5.1,5.09,5.1,13400.0,3.0918,3.0918,3.0858,3.0918,13400.0
2011-08-17 14:35:00,5.09,5.1,5.07,5.07,439400.0,3.0858,3.0918,3.0736,3.0736,439400.0
2011-08-17 14:40:00,5.07,5.09,5.07,5.09,180800.0,3.0736,3.0858,3.0736,3.0858,180800.0
2011-08-17 14:45:00,5.09,5.09,5.08,5.09,55200.0,3.0858,3.0858,3.0797,3.0858,55200.0
2011-08-17 14:50:00,5.09,5.09,5.08,5.08,10900.0,3.0858,3.0858,3.0797,3.0797,10900.0
2011-08-17 14:55:00,5.08,5.09,5.08,5.09,27500.0,3.0797,3.0858,3.0797,3.0858,27500.0
2011-08-17 15:00:00,5.09,5.09,5.08,5.09,34200.0,3.0858,3.0858,3.0797,3.0858,34200.0
2011-08-17 15:05:00,5.09,5.1,5.08,5.1,58300.0,3.0858,3.0918,3.0797,3.0918,58300.0
2011-08-17 15:10:00,5.1,5.11,5.09,5.11,70900.0,3.0918,3.0979,3.0858,3.0979,70900.0
2011-08-17 15:15:00,5.11,5.11,5.1,5.11,37800.0,3.0979,3.0979,3.0918,3.0979,37800.0
2011-08-17 15:20:00,5.11,5.12,5.1,5.12,99900.0,3.0979,3.1039,3.0918,3.1039,99900.0
2011-08-17 15:25:00,5.12,5.12,5.1,5.11,116100.0,3.1039,3.1039,3.0918,3.0979,116100.0
2011-08-17 15:30:00,5.11,5.12,5.09,5.1,377400.0,3.0979,3.1039,3.0858,3.0918,377400.0
2011-08-17 15:35:00,5.1,5.1,5.08,5.08,154400.0,3.0918,3.0918,3.0797,3.0797,154400.0
2011-08-17 15:40:00,5.08,5.09,5.08,5.09,65300.0,3.0797,3.0858,3.0797,3.0858,65300.0
2011-08-17 15:45:00,5.09,5.1,5.08,5.1,295200.0,3.0858,3.0918,3.0797,3.0918,295200.0
2011-08-17 15:50:00,5.1,5.11,5.09,5.1,245100.0,3.0918,3.0979,3.0858,3.0918,245100.0
2011-08-17 15:55:00,5.1,5.1,5.09,5.09,435400.0,3.0918,3.0918,3.0858,3.0858,435400.0
2011-08-18 09:30:00,4.97,4.97,4.91,4.93,415100.0,3.013,3.013,2.9766,2.9888,415100.0
2011-08-18 09:35:00,4.94,4.94,4.89,4.89,545100.0,2.9948,2.9948,2.9645,2.9645,545100.0
2011-08-18 09:40:00,4.9,4.91,4.89,4.91,210200.0,2.9706,2.9766,2.9645,2.9766,210200.0
2011-08-18 09:45:00,4.91,4.93,4.9,4.91,251800.0,2.9766,2.9888,2.9706,2.9766,251800.0
2011-08-18 09:50:00,4.92,4.92,4.9,4.9,206100.0,2.9827,2.9827,2.9706,2.9706,206100.0
2011-08-18 09:55:00,4.91,4.91,4.87,4.88,291600.0,2.9766,2.9766,2.9524,2.9585,291600.0
2011-08-18 10:00:00,4.88,4.88,4.82,4.83,541800.0,2.9585,2.9585,2.9221,2.9281,541800.0
2011-08-18 10:05:00,4.84,4.84,4.8,4.82,453100.0,2.9342,2.9342,2.91,2.9221,453100.0
2011-08-18 10:10:00,4.82,4.83,4.8,4.83,315300.0,2.9221,2.9281,2.91,2.9281,315300.0
2011-08-18 10:15:00,4.83,4.85,4.81,4.82,363600.0,2.9281,2.9403,2.916,2.9221,363600.0
2011-08-18 10:20:00,4.81,4.84,4.8,4.83,286900.0,2.916,2.9342,2.91,2.9281,286900.0
2011-08-18 10:25:00,4.83,4.86,4.82,4.83,250000.0,2.9281,2.9463,2.9221,2.9281,250000.0
2011-08-18 10:30:00,4.83,4.84,4.8,4.82,580000.0,2.9281,2.9342,2.91,2.9221,580000.0
2011-08-18 10:35:00,4.82,4.82,4.8,4.82,158000.0,2.9221,2.9221,2.91,2.9221,158000.0
2011-08-18 10:40:00,4.82,4.82,4.78,4.79,425700.0,2.9221,2.9221,2.8978,2.9039,425700.0
2011-08-18 10:45:00,4.78,4.8,4.77,4.79,366600.0,2.8978,2.91,2.8918,2.9039,366600.0
2011-08-18 10:50:00,4.79,4.81,4.79,4.79,179100.0,2.9039,2.916,2.9039,2.9039,179100.0
2011-08-18 10:55:00,4.8,4.82,4.77,4.82,464500.0,2.91,2.9221,2.8918,2.9221,464500.0
2011-08-18 11:00:00,4.82,4.84,4.8,4.82,272800.0,2.9221,2.9342,2.91,2.9221,272800.0
2011-08-18 11:05:00,4.82,4.83,4.8,4.81,213400.0,2.9221,2.9281,2.91,2.916,213400.0
2011-08-18 11:10:00,4.81,4.83,4.8,4.82,374200.0,2.916,2.9281,2.91,2.9221,374200.0
2011-08-18 11:15:00,4.82,4.82,4.79,4.79,230800.0,2.9221,2.9221,2.9039,2.9039,230800.0
2011-08-18 11:20:00,4.79,4.82,4.78,4.81,539300.0,2.9039,2.9221,2.8978,2.916,539300.0
2011-08-18 11:25:00,4.81,4.82,4.8,4.81,72900.0,2.916,2.9221,2.91,2.916,72900.0
2011-08-18 11:30:00,4.81,4.85,4.81,4.82,335300.0,2.916,2.9403,2.916,2.9221,335300.0
2011-08-18 11:35:00,4.83,4.84,4.82,4.82,557200.0,2.9281,2.9342,2.9221,2.9221,557200.0
2011-08-18 11:40:00,4.82,4.82,4.81,4.81,295700.0,2.9221,2.9221,2.916,2.916,295700.0
2011-08-18 11:45:00,4.8,4.84,4.8,4.83,211800.0,2.91,2.9342,2.91,2.9281,211800.0
2011-08-18 11:50:00,4.83,4.84,4.81,4.83,238200.0,2.9281,2.9342,2.916,2.9281,238200.0
2011-08-18 11:55:00,4.83,4.83,4.82,4.82,126100.0,2.9281,2.9281,2.9221,2.9221,126100.0
2011-08-18 12:00:00,4.83,4.83,4.81,4.81,102400.0,2.9281,2.9281,2.916,2.916,102400.0
2011-08-18 12:05:00,4.81,4.82,4.81,4.82,82500.0,2.916,2.9221,2.916,2.9221,82500.0
2011-08-18 12:10:00,4.81,4.82,4.8,4.82,200500.0,2.916,2.9221,2.91,2.9221,200500.0
2011-08-18 12:15:00,4.81,4.83,4.81,4.83,148000.0,2.916,2.9281,2.916,2.9281,148000.0
2011-08-18 12:20:00,4.83,4.84,4.83,4.83,152400.0,2.9281,2.9342,2.9281,2.9281,152400.0
2011-08-18 12:25:00,4.83,4.84,4.83,4.83,43200.0,2.9281,2.9342,2.9281,2.9281,43200.0
2011-08-18 12:30:00,4.83,4.84,4.82,4.83,84800.0,2.9281,2.9342,2.9221,2.9281,84800.0
2011-08-18 12:35:00,4.82,4.84,4.82,4.83,287900.0,2.9221,2.9342,2.9221,2.9281,287900.0
2011-08-18 12:40:00,4.83,4.84,4.82,4.83,347600.0,2.9281,2.9342,2.9221,2.9281,347600.0
2011-08-18 12:45:00,4.83,4.84,4.81,4.82,230800.0,2.9281,2.9342,2.916,2.9221,230800.0
2011-08-18 12:50:00,4.81,4.82,4.81,4.81,115700.0,2.916,2.9221,2.916,2.916,115700.0
2011-08-18 12:55:00,4.81,4.83,4.8,4.82,252300.0,2.916,2.9281,2.91,2.9221,252300.0
2011-08-18 13:00:00,4.82,4.82,4.81,4.82,15300.0,2.9221,2.9221,2.916,2.9221,15300.0
2011-08-18 13:05:00,4.82,4.83,4.8,4.81,209700.0,2.9221,2.9281,2.91,2.916,209700.0
2011-08-18 13:10:00,4.81,4.81,4.8,4.81,22600.0,2.916,2.916,2.91,2.916,22600.0
2011-08-18 13:15:00,4.81,4.81,4.78,4.79,127300.0,2.916,2.916,2.8978,2.9039,127300.0
2011-08-18 13:20:00,4.79,4.8,4.79,4.8,239900.0,2.9039,2.91,2.9039,2.91,239900.0
2011-08-18 13:25:00,4.8,4.81,4.79,4.79,83900.0,2.91,2.916,2.9039,2.9039,83900.0
2011-08-18 13:30:00,4.8,4.8,4.77,4.77,117200.0,2.91,2.91,2.8918,2.8918,117200.0
2011-08-18 13:35:00,4.77,4.79,4.77,4.77,103200.0,2.8918,2.9039,2.8918,2.8918,103200.0
2011-08-18 13:40:00,4.78,4.79,4.77,4.79,153200.0,2.8978,2.9039,2.8918,2.9039,153200.0
2011-08-18 13:45:00,4.78,4.79,4.78,4.79,32500.0,2.8978,2.9039,2.8978,2.9039,32500.0
2011-08-18 13:50:00,4.79,4.79,4.78,4.78,157700.0,2.9039,2.9039,2.8978,2.8978,157700.0
2011-08-18 13:55:00,4.78,4.78,4.76,4.77,103800.0,2.8978,2.8978,2.8857,2.8918,103800.0
2011-08-18 14:00:00,4.78,4.82,4.77,4.81,321900.0,2.8978,2.9221,2.8918,2.916,321900.0
2011-08-18 14:05:00,4.81,4.82,4.79,4.82,378100.0,2.916,2.9221,2.9039,2.9221,378100.0
2011-08-18 14:10:00,4.82,4.83,4.8,4.82,249100.0,2.9221,2.9281,2.91,2.9221,249100.0
2011-08-18 14:15:00,4.82,4.85,4.81,4.84,156600.0,2.9221,2.9403,2.916,2.9342,156600.0
2011-08-18 14:20:00,4.84,4.84,4.82,4.83,84500.0,2.9342,2.9342,2.9221,2.9281,84500.0
2011-08-18 14:25:00,4.83,4.84,4.82,4.83,127200.0,2.9281,2.9342,2.9221,2.9281,127200.0
2011-08-18 14:30:00,4.83,4.83,4.81,4.82,90800.0,2.9281,2.9281,2.916,2.9221,90800.0
2011-08-18 14:35:00,4.82,4.84,4.82,4.83,118000.0,2.9221,2.9342,2.9221,2.9281,118000.0
2011-08-18 14:40:00,4.83,4.83,4.8,4.81,109500.0,2.9281,2.9281,2.91,2.916,109500.0
2011-08-18 14:45:00,4.8,4.81,4.8,4.81,58100.0,2.91,2.916,2.91,2.916,58100.0
2011-08-18 14:50:00,4.81,4.81,4.79,4.79,127900.0,2.916,2.916,2.9039,2.9039,127900.0
2011-08-18 14:55:00,4.8,4.81,4.78,4.78,206500.0,2.91,2.916,2.8978,2.8978,206500.0
2011-08-18 15:00:00,4.78,4.78,4.76,4.77,100600.0,2.8978,2.8978,2.8857,2.8918,100600.0
2011-08-18 15:05:00,4.77,4.77,4.76,4.76,99300.0,2.8918,2.8918,2.8857,2.8857,99300.0
2011-08-18 15:10:00,4.77,4.77,4.76,4.76,98900.0,2.8918,2.8918,2.8857,2.8857,98900.0
2011-08-18 15:15:00,4.77,4.77,4.75,4.75,209600.0,2.8918,2.8918,2.8796,2.8796,209600.0
2011-08-18 15:20:00,4.76,4.77,4.75,4.75,273800.0,2.8857,2.8918,2.8796,2.8796,273800.0
2011-08-18 15:25:00,4.76,4.8,4.75,4.79,341800.0,2.8857,2.91,2.8796,2.9039,341800.0
2011-08-18 15:30:00,4.79,4.8,4.76,4.76,694400.0,2.9039,2.91,2.8857,2.8857,694400.0
2011-08-18 15:35:00,4.76,4.77,4.73,4.74,1251000.0,2.8857,2.8918,2.8675,2.8736,1251000.0
2011-08-18 15:40:00,4.73,4.74,4.72,4.73,188600.0,2.8675,2.8736,2.8615,2.8675,188600.0
2011-08-18 15:45:00,4.72,4.73,4.7,4.71,1573300.0,2.8615,2.8675,2.8493,2.8554,1573300.0
2011-08-18 15:50:00,4.72,4.76,4.71,4.73,1033300.0,2.8615,2.8857,2.8554,2.8675,1033300.0
2011-08-18 15:55:00,4.73,4.76,4.72,4.74,1590300.0,2.8675,2.8857,2.8615,2.8736,1590300.0
2011-08-19 09:30:00,4.62,4.7,4.6,4.66,1408500.0,2.8008,2.8493,2.7887,2.8251,1408500.0
2011-08-19 09:35:00,4.66,4.73,4.66,4.72,293800.0,2.8251,2.8675,2.8251,2.8615,293800.0
2011-08-19 09:40:00,4.73,4.77,4.72,4.74,335600.0,2.8675,2.8918,2.8615,2.8736,335600.0
2011-08-19 09:45:00,4.74,4.75,4.69,4.7,294000.0,2.8736,2.8796,2.8433,2.8493,294000.0
2011-08-19 09:50:00,4.7,4.73,4.68,4.73,226600.0,2.8493,2.8675,2.8372,2.8675,226600.0
2011-08-19 09:55:00,4.72,4.76,4.72,4.75,216700.0,2.8615,2.8857,2.8615,2.8796,216700.0
2011-08-19 10:00:00,4.75,4.75,4.74,4.75,739700.0,2.8796,2.8796,2.8736,2.8796,739700.0
2011-08-19 10:05:00,4.75,4.75,4.71,4.74,669300.0,2.8796,2.8796,2.8554,2.8736,669300.0
2011-08-19 10:10:00,4.74,4.75,4.73,4.73,138200.0,2.8736,2.8796,2.8675,2.8675,138200.0
2011-08-19 10:15:00,4.74,4.75,4.72,4.73,1374100.0,2.8736,2.8796,2.8615,2.8675,1374100.0
2011-08-19 10:20:00,4.74,4.74,4.71,4.72,475900.0,2.8736,2.8736,2.8554,2.8615,475900.0
2011-08-19 10:25:00,4.73,4.75,4.72,4.73,726100.0,2.8675,2.8796,2.8615,2.8675,726100.0
2011-08-19 10:30:00,4.74,4.75,4.71,4.73,308000.0,2.8736,2.8796,2.8554,2.8675,308000.0
2011-08-19 10:35:00,4.73,4.73,4.67,4.68,132800.0,2.8675,2.8675,2.8311,2.8372,132800.0
2011-08-19 10:40:00,4.67,4.74,4.67,4.71,482800.0,2.8311,2.8736,2.8311,2.8554,482800.0
2011-08-19 10:45:00,4.71,4.72,4.71,4.71,129000.0,2.8554,2.8615,2.8554,2.8554,129000.0
2011-08-19 10:50:00,4.72,4.72,4.7,4.72,127800.0,2.8615,2.8615,2.8493,2.8615,127800.0
2011-08-19 10:55:00,4.72,4.73,4.71,4.72,48100.0,2.8615,2.8675,2.8554,2.8615,48100.0
2011-08-19 11:00:00,4.71,4.72,4.69,4.7,113800.0,2.8554,2.8615,2.8433,2.8493,113800.0
2011-08-19 11:05:00,4.69,4.7,4.67,4.67,107500.0,2.8433,2.8493,2.8311,2.8311,107500.0
2011-08-19 11:10:00,4.67,4.68,4.66,4.66,96800.0,2.8311,2.8372,2.8251,2.8251,96800.0
2011-08-19 11:15:00,4.66,4.67,4.65,4.66,116900.0,2.8251,2.8311,2.819,2.8251,116900.0
2011-08-19 11:20:00,4.66,4.68,4.66,4.68,137100.0,2.8251,2.8372,2.8251,2.8372,137100.0
2011-08-19 11:25:00,4.68,4.69,4.67,4.67,143600.0,2.8372,2.8433,2.8311,2.8311,143600.0
2011-08-19 11:30:00,4.67,4.69,4.67,4.68,78100.0,2.8311,2.8433,2.8311,2.8372,78100.0
2011-08-19 11:35:00,4.67,4.67,4.66,4.67,33900.0,2.8311,2.8311,2.8251,2.8311,33900.0
2011-08-19 11:40:00,4.67,4.68,4.66,4.68,157600.0,2.8311,2.8372,2.8251,2.8372,157600.0
2011-08-19 11:45:00,4.68,4.68,4.65,4.66,79500.0,2.8372,2.8372,2.819,2.8251,79500.0
2011-08-19 11:50:00,4.66,4.69,4.65,4.69,198000.0,2.8251,2.8433,2.819,2.8433,198000.0
2011-08-19 11:55:00,4.69,4.7,4.68,4.7,76700.0,2.8433,2.8493,2.8372,2.8493,76700.0
2011-08-19 12:00:00,4.7,4.7,4.67,4.67,59300.0,2.8493,2.8493,2.8311,2.8311,59300.0
2011-08-19 12:05:00,4.67,4.7,4.67,4.68,72500.0,2.8311,2.8493,2.8311,2.8372,72500.0
2011-08-19 12:10:00,4.69,4.69,4.68,4.69,20400.0,2.8433,2.8433,2.8372,2.8433,20400.0
2011-08-19 12:15:00,4.69,4.69,4.68,4.69,28400.0,2.8433,2.8433,2.8372,2.8433,28400.0
2011-08-19 12:20:00,4.68,4.69,4.67,4.68,67900.0,2.8372,2.8433,2.8311,2.8372,67900.0
2011-08-19 12:25:00,4.68,4.69,4.67,4.69,46700.0,2.8372,2.8433,2.8311,2.8433,46700.0
2011-08-19 12:30:00,4.69,4.71,4.68,4.69,160300.0,2.8433,2.8554,2.8372,2.8433,160300.0
2011-08-19 12:35:00,4.69,4.7,4.68,4.69,76300.0,2.8433,2.8493,2.8372,2.8433,76300.0
2011-08-19 12:40:00,4.69,4.69,4.67,4.68,219800.0,2.8433,2.8433,2.8311,2.8372,219800.0
2011-08-19 12:45:00,4.68,4.69,4.67,4.68,58600.0,2.8372,2.8433,2.8311,2.8372,58600.0
2011-08-19 12:50:00,4.68,4.69,4.66,4.66,194800.0,2.8372,2.8433,2.8251,2.8251,194800.0
2011-08-19 12:55:00,4.67,4.67,4.65,4.65,36400.0,2.8311,2.8311,2.819,2.819,36400.0
2011-08-19 13:00:00,4.65,4.66,4.64,4.65,151900.0,2.819,2.8251,2.813,2.819,151900.0
2011-08-19 13:05:00,4.66,4.66,4.65,4.65,49100.0,2.8251,2.8251,2.819,2.819,49100.0
2011-08-19 13:10:00,4.66,4.66,4.64,4.65,503300.0,2.8251,2.8251,2.813,2.819,503300.0
2011-08-19 13:15:00,4.64,4.66,4.64,4.65,57500.0,2.813,2.8251,2.813,2.819,57500.0
2011-08-19 13:20:00,4.65,4.65,4.64,4.64,24500.0,2.819,2.819,2.813,2.813,24500.0
2011-08-19 13:25:00,4.64,4.64,4.59,4.62,648900.0,2.813,2.813,2.7826,2.8008,648900.0
2011-08-19 13:30:00,4.61,4.62,4.58,4.59,279300.0,2.7948,2.8008,2.7766,2.7826,279300.0
2011-08-19 13:35:00,4.58,4.62,4.58,4.62,195300.0,2.7766,2.8008,2.7766,2.8008,195300.0
2011-08-19 13:40:00,4.62,4.63,4.6,4.62,449000.0,2.8008,2.8069,2.7887,2.8008,449000.0
2011-08-19 13:45:00,4.63,4.64,4.62,4.64,73900.0,2.8069,2.813,2.8008,2.813,73900.0
2011-08-19 13:50:00,4.63,4.64,4.62,4.62,71300.0,2.8069,2.813,2.8008,2.8008,71300.0
2011-08-19 13:55:00,4.62,4.63,4.61,4.63,57800.0,2.8008,2.8069,2.7948,2.8069,57800.0
2011-08-19 14:00:00,4.62,4.63,4.62,4.62,70400.0,2.8008,2.8069,2.8008,2.8008,70400.0
2011-08-19 14:05:00,4.62,4.62,4.6,4.61,164400.0,2.8008,2.8008,2.7887,2.7948,164400.0
2011-08-19 14:10:00,4.61,4.61,4.6,4.6,80100.0,2.7948,2.7948,2.7887,2.7887,80100.0
2011-08-19 14:15:00,4.61,4.61,4.59,4.59,69200.0,2.7948,2.7948,2.7826,2.7826,69200.0
2011-08-19 14:20:00,4.6,4.6,4.57,4.58,232500.0,2.7887,2.7887,2.7705,2.7766,232500.0
2011-08-19 14:25:00,4.58,4.59,4.57,4.59,165400.0,2.7766,2.7826,2.7705,2.7826,165400.0
2011-08-19 14:30:00,4.58,4.59,4.58,4.58,160400.0,2.7766,2.7826,2.7766,2.7766,160400.0
2011-08-19 14:35:00,4.58,4.6,4.57,4.6,184500.0,2.7766,2.7887,2.7705,2.7887,184500.0
2011-08-19 14:40:00,4.6,4.61,4.59,4.61,196100.0,2.7887,2.7948,2.7826,2.7948,196100.0
2011-08-19 14:45:00,4.61,4.63,4.6,4.6,288800.0,2.7948,2.8069,2.7887,2.7887,288800.0
2011-08-19 14:50:00,4.6,4.61,4.58,4.6,198600.0,2.7887,2.7948,2.7766,2.7887,198600.0
2011-08-19 14:55:00,4.6,4.6,4.59,4.59,29700.0,2.7887,2.7887,2.7826,2.7826,29700.0
2011-08-19 15:00:00,4.59,4.6,4.58,4.59,229600.0,2.7826,2.7887,2.7766,2.7826,229600.0
2011-08-19 15:05:00,4.59,4.59,4.58,4.58,116500.0,2.7826,2.7826,2.7766,2.7766,116500.0
2011-08-19 15:10:00,4.58,4.59,4.58,4.58,53600.0,2.7766,2.7826,2.7766,2.7766,53600.0
2011-08-19 15:15:00,4.58,4.59,4.57,4.59,224000.0,2.7766,2.7826,2.7705,2.7826,224000.0
2011-08-19 15:20:00,4.58,4.62,4.58,4.61,231600.0,2.7766,2.8008,2.7766,2.7948,231600.0
2011-08-19 15:25:00,4.61,4.62,4.6,4.62,126800.0,2.7948,2.8008,2.7887,2.8008,126800.0
2011-08-19 15:30:00,4.62,4.62,4.6,4.61,128000.0,2.8008,2.8008,2.7887,2.7948,128000.0
2011-08-19 15:35:00,4.61,4.61,4.6,4.61,190400.0,2.7948,2.7948,2.7887,2.7948,190400.0
2011-08-19 15:40:00,4.61,4.61,4.6,4.61,97300.0,2.7948,2.7948,2.7887,2.7948,97300.0
2011-08-19 15:45:00,4.6,4.61,4.6,4.61,152400.0,2.7887,2.7948,2.7887,2.7948,152400.0
2011-08-19 15:50:00,4.6,4.61,4.59,4.6,319500.0,2.7887,2.7948,2.7826,2.7887,319500.0
2011-08-19 15:55:00,4.59,4.6,4.56,4.56,1049900.0,2.7826,2.7887,2.7645,2.7645,1049900.0
2011-08-22 09:30:00,4.7,4.74,4.69,4.7,304500.0,2.8493,2.8736,2.8433,2.8493,304500.0
2011-08-22 09:35:00,4.71,4.71,4.66,4.67,105600.0,2.8554,2.8554,2.8251,2.8311,105600.0
2011-08-22 09:40:00,4.66,4.69,4.66,4.68,154000.0,2.8251,2.8433,2.8251,2.8372,154000.0
2011-08-22 09:45:00,4.68,4.7,4.66,4.69,193500.0,2.8372,2.8493,2.8251,2.8433,193500.0
2011-08-22 09:50:00,4.7,4.7,4.65,4.66,117600.0,2.8493,2.8493,2.819,2.8251,117600.0
2011-08-22 09:55:00,4.66,4.67,4.65,4.67,206300.0,2.8251,2.8311,2.819,2.8311,206300.0
2011-08-22 10:00:00,4.66,4.68,4.66,4.67,232000.0,2.8251,2.8372,2.8251,2.8311,232000.0
2011-08-22 10:05:00,4.67,4.67,4.62,4.64,519900.0,2.8311,2.8311,2.8008,2.813,519900.0
2011-08-22 10:10:00,4.64,4.66,4.63,4.64,107900.0,2.813,2.8251,2.8069,2.813,107900.0
2011-08-22 10:15:00,4.64,4.65,4.62,4.65,148700.0,2.813,2.819,2.8008,2.819,148700.0
2011-08-22 10:20:00,4.64,4.67,4.64,4.64,227000.0,2.813,2.8311,2.813,2.813,227000.0
2011-08-22 10:25:00,4.64,4.66,4.63,4.65,98400.0,2.813,2.8251,2.8069,2.819,98400.0
2011-08-22 10:30:00,4.65,4.66,4.64,4.66,52200.0,2.819,2.8251,2.813,2.8251,52200.0
2011-08-22 10:35:00,4.66,4.66,4.64,4.65,73900.0,2.8251,2.8251,2.813,2.819,73900.0
2011-08-22 10:40:00,4.65,4.66,4.65,4.66,19800.0,2.819,2.8251,2.819,2.8251,19800.0
2011-08-22 10:45:00,4.65,4.66,4.65,4.66,14600.0,2.819,2.8251,2.819,2.8251,14600.0
2011-08-22 10:50:00,4.65,4.67,4.63,4.63,276900.0,2.819,2.8311,2.8069,2.8069,276900.0
2011-08-22 10:55:00,4.64,4.66,4.63,4.64,136200.0,2.813,2.8251,2.8069,2.813,136200.0
2011-08-22 11:00:00,4.63,4.64,4.63,4.63,52800.0,2.8069,2.813,2.8069,2.8069,52800.0
2011-08-22 11:05:00,4.63,4.64,4.62,4.63,64400.0,2.8069,2.813,2.8008,2.8069,64400.0
2011-08-22 11:10:00,4.63,4.64,4.62,4.63,74500.0,2.8069,2.813,2.8008,2.8069,74500.0
2011-08-22 11:15:00,4.63,4.65,4.61,4.62,149300.0,2.8069,2.819,2.7948,2.8008,149300.0
2011-08-22 11:20:00,4.62,4.62,4.6,4.61,114400.0,2.8008,2.8008,2.7887,2.7948,114400.0
2011-08-22 11:25:00,4.61,4.61,4.58,4.58,113400.0,2.7948,2.7948,2.7766,2.7766,113400.0
2011-08-22 11:30:00,4.58,4.61,4.58,4.61,147500.0,2.7766,2.7948,2.7766,2.7948,147500.0
2011-08-22 11:35:00,4.61,4.61,4.58,4.58,89400.0,2.7948,2.7948,2.7766,2.7766,89400.0
2011-08-22 11:40:00,4.58,4.59,4.57,4.58,84500.0,2.7766,2.7826,2.7705,2.7766,84500.0
2011-08-22 11:45:00,4.57,4.58,4.57,4.58,29500.0,2.7705,2.7766,2.7705,2.7766,29500.0
2011-08-22 11:50:00,4.58,4.58,4.52,4.52,152000.0,2.7766,2.7766,2.7402,2.7402,152000.0
2011-08-22 11:55:00,4.53,4.55,4.52,4.54,76000.0,2.7463,2.7584,2.7402,2.7523,76000.0
2011-08-22 12:00:00,4.55,4.56,4.54,4.56,139800.0,2.7584,2.7645,2.7523,2.7645,139800.0
2011-08-22 12:05:00,4.56,4.57,4.56,4.57,64700.0,2.7645,2.7705,2.7645,2.7705,64700.0
2011-08-22 12:10:00,4.57,4.57,4.56,4.57,16600.0,2.7705,2.7705,2.7645,2.7705,16600.0
2011-08-22 12:15:00,4.57,4.57,4.55,4.57,100300.0,2.7705,2.7705,2.7584,2.7705,100300.0
2011-08-22 12:20:00,4.57,4.58,4.57,4.57,99100.0,2.7705,2.7766,2.7705,2.7705,99100.0
2011-08-22 12:25:00,4.58,4.59,4.56,4.56,73000.0,2.7766,2.7826,2.7645,2.7645,73000.0
2011-08-22 12:30:00,4.56,4.58,4.55,4.56,52900.0,2.7645,2.7766,2.7584,2.7645,52900.0
2011-08-22 12:35:00,4.55,4.57,4.55,4.57,53400.0,2.7584,2.7705,2.7584,2.7705,53400.0
2011-08-22 12:40:00,4.57,4.58,4.55,4.57,98500.0,2.7705,2.7766,2.7584,2.7705,98500.0
2011-08-22 12:45:00,4.57,4.61,4.57,4.61,136800.0,2.7705,2.7948,2.7705,2.7948,136800.0
2011-08-22 12:50:00,4.6,4.61,4.58,4.61,107800.0,2.7887,2.7948,2.7766,2.7948,107800.0
2011-08-22 12:55:00,4.61,4.63,4.6,4.63,113900.0,2.7948,2.8069,2.7887,2.8069,113900.0
2011-08-22 13:00:00,4.62,4.63,4.61,4.63,169300.0,2.8008,2.8069,2.7948,2.8069,169300.0
2011-08-22 13:05:00,4.62,4.63,4.62,4.63,41100.0,2.8008,2.8069,2.8008,2.8069,41100.0
2011-08-22 13:10:00,4.62,4.63,4.6,4.6,59000.0,2.8008,2.8069,2.7887,2.7887,59000.0
2011-08-22 13:15:00,4.6,4.61,4.6,4.61,79600.0,2.7887,2.7948,2.7887,2.7948,79600.0
2011-08-22 13:20:00,4.61,4.62,4.6,4.61,50400.0,2.7948,2.8008,2.7887,2.7948,50400.0
2011-08-22 13:25:00,4.6,4.61,4.58,4.59,139200.0,2.7887,2.7948,2.7766,2.7826,139200.0
2011-08-22 13:30:00,4.59,4.6,4.57,4.58,50500.0,2.7826,2.7887,2.7705,2.7766,50500.0
2011-08-22 13:35:00,4.57,4.58,4.56,4.57,72500.0,2.7705,2.7766,2.7645,2.7705,72500.0
2011-08-22 13:40:00,4.56,4.58,4.56,4.58,93500.0,2.7645,2.7766,2.7645,2.7766,93500.0
2011-08-22 13:45:00,4.57,4.58,4.56,4.57,176100.0,2.7705,2.7766,2.7645,2.7705,176100.0
2011-08-22 13:50:00,4.57,4.57,4.55,4.56,63200.0,2.7705,2.7705,2.7584,2.7645,63200.0
2011-08-22 13:55:00,4.56,4.58,4.56,4.58,185000.0,2.7645,2.7766,2.7645,2.7766,185000.0
2011-08-22 14:00:00,4.59,4.6,4.57,4.57,198600.0,2.7826,2.7887,2.7705,2.7705,198600.0
2011-08-22 14:05:00,4.58,4.6,4.57,4.59,174900.0,2.7766,2.7887,2.7705,2.7826,174900.0
2011-08-22 14:10:00,4.58,4.58,4.57,4.58,134600.0,2.7766,2.7766,2.7705,2.7766,134600.0
2011-08-22 14:15:00,4.58,4.59,4.56,4.56,174900.0,2.7766,2.7826,2.7645,2.7645,174900.0
2011-08-22 14:20:00,4.57,4.58,4.56,4.57,111500.0,2.7705,2.7766,2.7645,2.7705,111500.0
2011-08-22 14:25:00,4.57,4.57,4.56,4.56,23900.0,2.7705,2.7705,2.7645,2.7645,23900.0
2011-08-22 14:30:00,4.56,4.58,4.56,4.56,136000.0,2.7645,2.7766,2.7645,2.7645,136000.0
2011-08-22 14:35:00,4.56,4.58,4.56,4.57,105500.0,2.7645,2.7766,2.7645,2.7705,105500.0
2011-08-22 14:40:00,4.56,4.57,4.56,4.56,29500.0,2.7645,2.7705,2.7645,2.7645,29500.0
2011-08-22 14:45:00,4.57,4.57,4.55,4.55,255100.0,2.7705,2.7705,2.7584,2.7584,255100.0
2011-08-22 14:50:00,4.55,4.57,4.55,4.55,137700.0,2.7584,2.7705,2.7584,2.7584,137700.0
2011-08-22 14:55:00,4.55,4.56,4.55,4.55,47100.0,2.7584,2.7645,2.7584,2.7584,47100.0
2011-08-22 15:00:00,4.56,4.56,4.55,4.55,50000.0,2.7645,2.7645,2.7584,2.7584,50000.0
2011-08-22 15:05:00,4.55,4.56,4.54,4.54,98100.0,2.7584,2.7645,2.7523,2.7523,98100.0
2011-08-22 15:10:00,4.54,4.55,4.54,4.55,70600.0,2.7523,2.7584,2.7523,2.7584,70600.0
2011-08-22 15:15:00,4.55,4.55,4.54,4.54,29700.0,2.7584,2.7584,2.7523,2.7523,29700.0
2011-08-22 15:20:00,4.54,4.55,4.53,4.54,136300.0,2.7523,2.7584,2.7463,2.7523,136300.0
2011-08-22 15:25:00,4.54,4.54,4.53,4.53,86300.0,2.7523,2.7523,2.7463,2.7463,86300.0
2011-08-22 15:30:00,4.54,4.54,4.52,4.52,127900.0,2.7523,2.7523,2.7402,2.7402,127900.0
2011-08-22 15:35:00,4.52,4.53,4.51,4.52,231600.0,2.7402,2.7463,2.7341,2.7402,231600.0
2011-08-22 15:40:00,4.52,4.53,4.51,4.53,295900.0,2.7402,2.7463,2.7341,2.7463,295900.0
2011-08-22 15:45:00,4.53,4.54,4.52,4.53,287500.0,2.7463,2.7523,2.7402,2.7463,287500.0
2011-08-22 15:50:00,4.53,4.53,4.51,4.52,365400.0,2.7463,2.7463,2.7341,2.7402,365400.0
2011-08-22 15:55:00,4.52,4.52,4.51,4.51,811500.0,2.7402,2.7402,2.7341,2.7341,811500.0
2011-08-23 09:30:00,4.57,4.59,4.51,4.52,280700.0,2.7705,2.7826,2.7341,2.7402,280700.0
2011-08-23 09:35:00,4.52,4.54,4.47,4.49,439400.0,2.7402,2.7523,2.7099,2.722,439400.0
2011-08-23 09:40:00,4.49,4.57,4.48,4.56,283000.0,2.722,2.7705,2.716,2.7645,283000.0
2011-08-23 09:45:00,4.56,4.6,4.54,4.58,196900.0,2.7645,2.7887,2.7523,2.7766,196900.0
2011-08-23 09:50:00,4.59,4.6,4.57,4.6,190500.0,2.7826,2.7887,2.7705,2.7887,190500.0
2011-08-23 09:55:00,4.6,4.62,4.58,4.58,304200.0,2.7887,2.8008,2.7766,2.7766,304200.0
2011-08-23 10:00:00,4.59,4.6,4.57,4.58,190600.0,2.7826,2.7887,2.7705,2.7766,190600.0
2011-08-23 10:05:00,4.59,4.61,4.58,4.61,307000.0,2.7826,2.7948,2.7766,2.7948,307000.0
2011-08-23 10:10:00,4.61,4.62,4.59,4.61,172100.0,2.7948,2.8008,2.7826,2.7948,172100.0
2011-08-23 10:15:00,4.6,4.61,4.59,4.59,262600.0,2.7887,2.7948,2.7826,2.7826,262600.0
2011-08-23 10:20:00,4.59,4.6,4.58,4.6,74200.0,2.7826,2.7887,2.7766,2.7887,74200.0
2011-08-23 10:25:00,4.6,4.61,4.59,4.61,127000.0,2.7887,2.7948,2.7826,2.7948,127000.0
2011-08-23 10:30:00,4.6,4.61,4.56,4.57,559000.0,2.7887,2.7948,2.7645,2.7705,559000.0
2011-08-23 10:35:00,4.57,4.6,4.57,4.6,98800.0,2.7705,2.7887,2.7705,2.7887,98800.0
2011-08-23 10:40:00,4.6,4.62,4.6,4.61,236400.0,2.7887,2.8008,2.7887,2.7948,236400.0
2011-08-23 10:45:00,4.61,4.61,4.6,4.61,20800.0,2.7948,2.7948,2.7887,2.7948,20800.0
2011-08-23 10:50:00,4.61,4.61,4.57,4.57,148900.0,2.7948,2.7948,2.7705,2.7705,148900.0
2011-08-23 10:55:00,4.58,4.59,4.56,4.56,75000.0,2.7766,2.7826,2.7645,2.7645,75000.0
2011-08-23 11:00:00,4.56,4.57,4.55,4.57,47700.0,2.7645,2.7705,2.7584,2.7705,47700.0
2011-08-23 11:05:00,4.57,4.57,4.56,4.57,65700.0,2.7705,2.7705,2.7645,2.7705,65700.0
2011-08-23 11:10:00,4.57,4.57,4.56,4.57,9200.0,2.7705,2.7705,2.7645,2.7705,9200.0
2011-08-23 11:15:00,4.57,4.59,4.57,4.59,182100.0,2.7705,2.7826,2.7705,2.7826,182100.0
2011-08-23 11:20:00,4.59,4.59,4.57,4.58,71100.0,2.7826,2.7826,2.7705,2.7766,71100.0
2011-08-23 11:25:00,4.58,4.61,4.58,4.61,48200.0,2.7766,2.7948,2.7766,2.7948,48200.0
2011-08-23 11:30:00,4.61,4.62,4.6,4.61,118900.0,2.7948,2.8008,2.7887,2.7948,118900.0
2011-08-23 11:35:00,4.61,4.62,4.6,4.62,83800.0,2.7948,2.8008,2.7887,2.8008,83800.0
2011-08-23 11:40:00,4.62,4.62,4.61,4.62,58000.0,2.8008,2.8008,2.7948,2.8008,58000.0
2011-08-23 11:45:00,4.62,4.62,4.61,4.62,75400.0,2.8008,2.8008,2.7948,2.8008,75400.0
2011-08-23 11:50:00,4.62,4.62,4.61,4.62,36900.0,2.8008,2.8008,2.7948,2.8008,36900.0
2011-08-23 11:55:00,4.62,4.64,4.61,4.64,126700.0,2.8008,2.813,2.7948,2.813,126700.0
2011-08-23 12:00:00,4.64,4.64,4.61,4.61,87300.0,2.813,2.813,2.7948,2.7948,87300.0
2011-08-23 12:05:00,4.61,4.62,4.6,4.62,72200.0,2.7948,2.8008,2.7887,2.8008,72200.0
2011-08-23 12:10:00,4.62,4.63,4.62,4.62,48500.0,2.8008,2.8069,2.8008,2.8008,48500.0
2011-08-23 12:15:00,4.62,4.63,4.62,4.63,9700.0,2.8008,2.8069,2.8008,2.8069,9700.0
2011-08-23 12:20:00,4.63,4.63,4.62,4.63,65200.0,2.8069,2.8069,2.8008,2.8069,65200.0
2011-08-23 12:25:00,4.63,4.63,4.62,4.62,16400.0,2.8069,2.8069,2.8008,2.8008,16400.0
2011-08-23 12:30:00,4.63,4.64,4.62,4.64,72300.0,2.8069,2.813,2.8008,2.813,72300.0
2011-08-23 12:35:00,4.63,4.66,4.63,4.66,199300.0,2.8069,2.8251,2.8069,2.8251,199300.0
2011-08-23 12:40:00,4.66,4.68,4.65,4.68,263800.0,2.8251,2.8372,2.819,2.8372,263800.0
2011-08-23 12:45:00,4.68,4.68,4.66,4.67,65200.0,2.8372,2.8372,2.8251,2.8311,65200.0
2011-08-23 12:50:00,4.67,4.68,4.67,4.68,146600.0,2.8311,2.8372,2.8311,2.8372,146600.0
2011-08-23 12:55:00,4.68,4.68,4.67,4.67,27100.0,2.8372,2.8372,2.8311,2.8311,27100.0
2011-08-23 13:00:00,4.67,4.68,4.67,4.68,55900.0,2.8311,2.8372,2.8311,2.8372,55900.0
2011-08-23 13:05:00,4.68,4.68,4.66,4.66,88800.0,2.8372,2.8372,2.8251,2.8251,88800.0
2011-08-23 13:10:00,4.66,4.66,4.65,4.66,61000.0,2.8251,2.8251,2.819,2.8251,61000.0
2011-08-23 13:15:00,4.66,4.66,4.65,4.66,47200.0,2.8251,2.8251,2.819,2.8251,47200.0
2011-08-23 13:20:00,4.66,4.67,4.65,4.66,63700.0,2.8251,2.8311,2.819,2.8251,63700.0
2011-08-23 13:25:00,4.66,4.66,4.65,4.65,13700.0,2.8251,2.8251,2.819,2.819,13700.0
2011-08-23 13:30:00,4.66,4.66,4.65,4.65,70800.0,2.8251,2.8251,2.819,2.819,70800.0
2011-08-23 13:35:00,4.64,4.65,4.63,4.63,56600.0,2.813,2.819,2.8069,2.8069,56600.0
2011-08-23 13:40:00,4.63,4.64,4.62,4.63,39600.0,2.8069,2.813,2.8008,2.8069,39600.0
2011-08-23 13:45:00,4.63,4.64,4.63,4.63,61000.0,2.8069,2.813,2.8069,2.8069,61000.0
2011-08-23 13:50:00,4.64,4.64,4.57,4.6,139900.0,2.813,2.813,2.7705,2.7887,139900.0
2011-08-23 13:55:00,4.6,4.62,4.59,4.61,93100.0,2.7887,2.8008,2.7826,2.7948,93100.0
2011-08-23 14:00:00,4.61,4.62,4.59,4.62,84500.0,2.7948,2.8008,2.7826,2.8008,84500.0
2011-08-23 14:05:00,4.62,4.63,4.61,4.62,317800.0,2.8008,2.8069,2.7948,2.8008,317800.0
2011-08-23 14:10:00,4.62,4.63,4.61,4.61,100100.0,2.8008,2.8069,2.7948,2.7948,100100.0
2011-08-23 14:15:00,4.61,4.62,4.6,4.62,99900.0,2.7948,2.8008,2.7887,2.8008,99900.0
2011-08-23 14:20:00,4.62,4.63,4.61,4.63,180400.0,2.8008,2.8069,2.7948,2.8069,180400.0
2011-08-23 14:25:00,4.63,4.66,4.62,4.65,262300.0,2.8069,2.8251,2.8008,2.819,262300.0
2011-08-23 14:30:00,4.66,4.68,4.65,4.67,108100.0,2.8251,2.8372,2.819,2.8311,108100.0
2011-08-23 14:35:00,4.68,4.68,4.65,4.66,137800.0,2.8372,2.8372,2.819,2.8251,137800.0
2011-08-23 14:40:00,4.66,4.66,4.65,4.66,28400.0,2.8251,2.8251,2.819,2.8251,28400.0
2011-08-23 14:45:00,4.65,4.68,4.65,4.68,101400.0,2.819,2.8372,2.819,2.8372,101400.0
2011-08-23 14:50:00,4.68,4.69,4.67,4.67,113200.0,2.8372,2.8433,2.8311,2.8311,113200.0
2011-08-23 14:55:00,4.68,4.68,4.67,4.67,45000.0,2.8372,2.8372,2.8311,2.8311,45000.0
2011-08-23 15:00:00,4.68,4.72,4.67,4.71,253800.0,2.8372,2.8615,2.8311,2.8554,253800.0
2011-08-23 15:05:00,4.71,4.72,4.69,4.71,156100.0,2.8554,2.8615,2.8433,2.8554,156100.0
2011-08-23 15:10:00,4.71,4.74,4.71,4.71,158400.0,2.8554,2.8736,2.8554,2.8554,158400.0
2011-08-23 15:15:00,4.71,4.72,4.69,4.69,131600.0,2.8554,2.8615,2.8433,2.8433,131600.0
2011-08-23 15:20:00,4.7,4.7,4.69,4.7,102300.0,2.8493,2.8493,2.8433,2.8493,102300.0
2011-08-23 15:25:00,4.7,4.7,4.68,4.68,115000.0,2.8493,2.8493,2.8372,2.8372,115000.0
2011-08-23 15:30:00,4.69,4.69,4.68,4.68,40900.0,2.8433,2.8433,2.8372,2.8372,40900.0
2011-08-23 15:35:00,4.69,4.69,4.68,4.69,73000.0,2.8433,2.8433,2.8372,2.8433,73000.0
2011-08-23 15:40:00,4.69,4.69,4.68,4.69,151600.0,2.8433,2.8433,2.8372,2.8433,151600.0
2011-08-23 15:45:00,4.69,4.72,4.68,4.71,318600.0,2.8433,2.8615,2.8372,2.8554,318600.0
2011-08-23 15:50:00,4.71,4.73,4.71,4.73,344300.0,2.8554,2.8675,2.8554,2.8675,344300.0
2011-08-23 15:55:00,4.72,4.75,4.72,4.75,750600.0,2.8615,2.8796,2.8615,2.8796,750600.0
2011-08-24 09:30:00,4.73,4.78,4.69,4.77,277000.0,2.8675,2.8978,2.8433,2.8918,277000.0
2011-08-24 09:35:00,4.77,4.79,4.75,4.76,227100.0,2.8918,2.9039,2.8796,2.8857,227100.0
2011-08-24 09:40:00,4.76,4.79,4.74,4.79,88500.0,2.8857,2.9039,2.8736,2.9039,88500.0
2011-08-24 09:45:00,4.79,4.84,4.77,4.82,158600.0,2.9039,2.9342,2.8918,2.9221,158600.0
2011-08-24 09:50:00,4.82,4.85,4.81,4.85,120500.0,2.9221,2.9403,2.916,2.9403,120500.0
2011-08-24 09:55:00,4.85,4.87,4.83,4.85,224600.0,2.9403,2.9524,2.9281,2.9403,224600.0
2011-08-24 10:00:00,4.86,4.88,4.85,4.87,141200.0,2.9463,2.9585,2.9403,2.9524,141200.0
2011-08-24 10:05:00,4.87,4.9,4.86,4.86,351100.0,2.9524,2.9706,2.9463,2.9463,351100.0
2011-08-24 10:10:00,4.86,4.88,4.86,4.86,107400.0,2.9463,2.9585,2.9463,2.9463,107400.0
2011-08-24 10:15:00,4.86,4.87,4.83,4.85,416400.0,2.9463,2.9524,2.9281,2.9403,416400.0
2011-08-24 10:20:00,4.85,4.85,4.82,4.83,185500.0,2.9403,2.9403,2.9221,2.9281,185500.0
2011-08-24 10:25:00,4.83,4.84,4.81,4.82,57500.0,2.9281,2.9342,2.916,2.9221,57500.0
2011-08-24 10:30:00,4.83,4.84,4.81,4.82,138900.0,2.9281,2.9342,2.916,2.9221,138900.0
2011-08-24 10:35:00,4.82,4.83,4.81,4.83,123300.0,2.9221,2.9281,2.916,2.9281,123300.0
2011-08-24 10:40:00,4.82,4.85,4.82,4.84,86400.0,2.9221,2.9403,2.9221,2.9342,86400.0
2011-08-24 10:45:00,4.84,4.85,4.79,4.79,179000.0,2.9342,2.9403,2.9039,2.9039,179000.0
2011-08-24 10:50:00,4.79,4.86,4.79,4.83,533400.0,2.9039,2.9463,2.9039,2.9281,533400.0
2011-08-24 10:55:00,4.83,4.84,4.82,4.83,111100.0,2.9281,2.9342,2.9221,2.9281,111100.0
2011-08-24 11:00:00,4.83,4.83,4.82,4.83,88600.0,2.9281,2.9281,2.9221,2.9281,88600.0
2011-08-24 11:05:00,4.83,4.84,4.82,4.83,74400.0,2.9281,2.9342,2.9221,2.9281,74400.0
2011-08-24 11:10:00,4.83,4.85,4.83,4.85,113100.0,2.9281,2.9403,2.9281,2.9403,113100.0
2011-08-24 11:15:00,4.85,4.86,4.83,4.83,122200.0,2.9403,2.9463,2.9281,2.9281,122200.0
2011-08-24 11:20:00,4.84,4.87,4.83,4.86,210900.0,2.9342,2.9524,2.9281,2.9463,210900.0
2011-08-24 11:25:00,4.85,4.87,4.85,4.85,179700.0,2.9403,2.9524,2.9403,2.9403,179700.0
2011-08-24 11:30:00,4.85,4.86,4.84,4.84,197400.0,2.9403,2.9463,2.9342,2.9342,197400.0
2011-08-24 11:35:00,4.84,4.86,4.84,4.85,26900.0,2.9342,2.9463,2.9342,2.9403,26900.0
2011-08-24 11:40:00,4.85,4.86,4.83,4.85,134300.0,2.9403,2.9463,2.9281,2.9403,134300.0
2011-08-24 11:45:00,4.85,4.85,4.83,4.84,100900.0,2.9403,2.9403,2.9281,2.9342,100900.0
2011-08-24 11:50:00,4.83,4.84,4.82,4.83,94600.0,2.9281,2.9342,2.9221,2.9281,94600.0
2011-08-24 11:55:00,4.83,4.84,4.8,4.81,193200.0,2.9281,2.9342,2.91,2.916,193200.0
2011-08-24 12:00:00,4.81,4.81,4.78,4.78,85000.0,2.916,2.916,2.8978,2.8978,85000.0
2011-08-24 12:05:00,4.78,4.8,4.78,4.79,133800.0,2.8978,2.91,2.8978,2.9039,133800.0
2011-08-24 12:10:00,4.79,4.79,4.77,4.79,72000.0,2.9039,2.9039,2.8918,2.9039,72000.0
2011-08-24 12:15:00,4.79,4.8,4.78,4.79,88700.0,2.9039,2.91,2.8978,2.9039,88700.0
2011-08-24 12:20:00,4.79,4.81,4.79,4.81,109800.0,2.9039,2.916,2.9039,2.916,109800.0
2011-08-24 12:25:00,4.81,4.82,4.8,4.81,96400.0,2.916,2.9221,2.91,2.916,96400.0
2011-08-24 12:30:00,4.81,4.81,4.8,4.81,18100.0,2.916,2.916,2.91,2.916,18100.0
2011-08-24 12:35:00,4.81,4.81,4.8,4.81,17100.0,2.916,2.916,2.91,2.916,17100.0
2011-08-24 12:40:00,4.81,4.81,4.79,4.79,21500.0,2.916,2.916,2.9039,2.9039,21500.0
2011-08-24 12:45:00,4.79,4.8,4.78,4.78,44200.0,2.9039,2.91,2.8978,2.8978,44200.0
2011-08-24 12:50:00,4.78,4.8,4.78,4.79,113300.0,2.8978,2.91,2.8978,2.9039,113300.0
2011-08-24 12:55:00,4.79,4.8,4.78,4.79,69800.0,2.9039,2.91,2.8978,2.9039,69800.0
2011-08-24 13:00:00,4.79,4.81,4.79,4.81,70900.0,2.9039,2.916,2.9039,2.916,70900.0
2011-08-24 13:05:00,4.81,4.82,4.81,4.81,69000.0,2.916,2.9221,2.916,2.916,69000.0
2011-08-24 13:10:00,4.8,4.82,4.8,4.81,66200.0,2.91,2.9221,2.91,2.916,66200.0
2011-08-24 13:15:00,4.82,4.83,4.82,4.82,24600.0,2.9221,2.9281,2.9221,2.9221,24600.0
2011-08-24 13:20:00,4.83,4.84,4.83,4.83,26400.0,2.9281,2.9342,2.9281,2.9281,26400.0
2011-08-24 13:25:00,4.83,4.84,4.83,4.83,11300.0,2.9281,2.9342,2.9281,2.9281,11300.0
2011-08-24 13:30:00,4.83,4.84,4.81,4.82,78500.0,2.9281,2.9342,2.916,2.9221,78500.0
2011-08-24 13:35:00,4.81,4.84,4.81,4.82,501800.0,2.916,2.9342,2.916,2.9221,501800.0
2011-08-24 13:40:00,4.83,4.84,4.82,4.84,128100.0,2.9281,2.9342,2.9221,2.9342,128100.0
2011-08-24 13:45:00,4.84,4.85,4.82,4.85,146600.0,2.9342,2.9403,2.9221,2.9403,146600.0
2011-08-24 13:50:00,4.85,4.85,4.82,4.83,107200.0,2.9403,2.9403,2.9221,2.9281,107200.0
2011-08-24 13:55:00,4.83,4.85,4.83,4.85,58400.0,2.9281,2.9403,2.9281,2.9403,58400.0
2011-08-24 14:00:00,4.85,4.85,4.84,4.85,14500.0,2.9403,2.9403,2.9342,2.9403,14500.0
2011-08-24 14:05:00,4.85,4.85,4.84,4.85,20600.0,2.9403,2.9403,2.9342,2.9403,20600.0
2011-08-24 14:10:00,4.85,4.85,4.84,4.85,16200.0,2.9403,2.9403,2.9342,2.9403,16200.0
2011-08-24 14:15:00,4.84,4.85,4.82,4.83,184200.0,2.9342,2.9403,2.9221,2.9281,184200.0
2011-08-24 14:20:00,4.82,4.83,4.82,4.83,66400.0,2.9221,2.9281,2.9221,2.9281,66400.0
2011-08-24 14:25:00,4.82,4.83,4.82,4.82,72000.0,2.9221,2.9281,2.9221,2.9221,72000.0
2011-08-24 14:30:00,4.82,4.83,4.82,4.83,92100.0,2.9221,2.9281,2.9221,2.9281,92100.0
2011-08-24 14:35:00,4.82,4.83,4.82,4.82,18600.0,2.9221,2.9281,2.9221,2.9221,18600.0
2011-08-24 14:40:00,4.83,4.85,4.82,4.85,167500.0,2.9281,2.9403,2.9221,2.9403,167500.0
2011-08-24 14:45:00,4.84,4.85,4.83,4.83,210400.0,2.9342,2.9403,2.9281,2.9281,210400.0
2011-08-24 14:50:00,4.83,4.84,4.83,4.84,115600.0,2.9281,2.9342,2.9281,2.9342,115600.0
2011-08-24 14:55:00,4.84,4.85,4.83,4.84,137600.0,2.9342,2.9403,2.9281,2.9342,137600.0
2011-08-24 15:00:00,4.84,4.85,4.83,4.84,132800.0,2.9342,2.9403,2.9281,2.9342,132800.0
2011-08-24 15:05:00,4.83,4.84,4.83,4.84,36500.0,2.9281,2.9342,2.9281,2.9342,36500.0
2011-08-24 15:10:00,4.83,4.86,4.83,4.85,71100.0,2.9281,2.9463,2.9281,2.9403,71100.0
2011-08-24 15:15:00,4.86,4.86,4.86,4.86,49800.0,2.9463,2.9463,2.9463,2.9463,49800.0
2011-08-24 15:20:00,4.86,4.88,4.85,4.88,78000.0,2.9463,2.9585,2.9403,2.9585,78000.0
2011-08-24 15:25:00,4.87,4.88,4.87,4.88,24600.0,2.9524,2.9585,2.9524,2.9585,24600.0
2011-08-24 15:30:00,4.88,4.89,4.87,4.89,119800.0,2.9585,2.9645,2.9524,2.9645,119800.0
2011-08-24 15:35:00,4.9,4.91,4.89,4.91,347600.0,2.9706,2.9766,2.9645,2.9766,347600.0
2011-08-24 15:40:00,4.91,4.92,4.9,4.92,160400.0,2.9766,2.9827,2.9706,2.9827,160400.0
2011-08-24 15:45:00,4.92,4.92,4.9,4.92,280800.0,2.9827,2.9827,2.9706,2.9827,280800.0
2011-08-24 15:50:00,4.92,4.92,4.9,4.91,237000.0,2.9827,2.9827,2.9706,2.9766,237000.0
2011-08-24 15:55:00,4.9,4.92,4.9,4.92,499800.0,2.9706,2.9827,2.9706,2.9827,499800.0
2011-08-25 09:30:00,5.03,5.17,5.02,5.17,982200.0,3.0494,3.1343,3.0433,3.1343,982200.0
2011-08-25 09:35:00,5.16,5.18,5.12,5.13,645600.0,3.1282,3.1403,3.1039,3.11,645600.0
2011-08-25 09:40:00,5.13,5.13,5.05,5.07,641600.0,3.11,3.11,3.0615,3.0736,641600.0
2011-08-25 09:45:00,5.07,5.14,5.02,5.04,691200.0,3.0736,3.1161,3.0433,3.0554,691200.0
2011-08-25 09:50:00,5.04,5.04,4.96,4.98,599000.0,3.0554,3.0554,3.0069,3.0191,599000.0
2011-08-25 09:55:00,4.99,5.03,4.97,5.01,331400.0,3.0251,3.0494,3.013,3.0373,331400.0
2011-08-25 10:00:00,5.0,5.01,4.96,4.98,439600.0,3.0312,3.0373,3.0069,3.0191,439600.0
2011-08-25 10:05:00,4.98,5.01,4.98,5.0,722700.0,3.0191,3.0373,3.0191,3.0312,722700.0
2011-08-25 10:10:00,5.0,5.03,4.98,5.01,602500.0,3.0312,3.0494,3.0191,3.0373,602500.0
2011-08-25 10:15:00,5.0,5.03,4.98,4.98,243800.0,3.0312,3.0494,3.0191,3.0191,243800.0
2011-08-25 10:20:00,4.98,4.99,4.94,4.96,254200.0,3.0191,3.0251,2.9948,3.0069,254200.0
2011-08-25 10:25:00,4.95,4.96,4.92,4.95,234500.0,3.0009,3.0069,2.9827,3.0009,234500.0
2011-08-25 10:30:00,4.95,4.96,4.91,4.96,294800.0,3.0009,3.0069,2.9766,3.0069,294800.0
2011-08-25 10:35:00,4.95,4.95,4.9,4.9,310900.0,3.0009,3.0009,2.9706,2.9706,310900.0
2011-08-25 10:40:00,4.91,4.94,4.89,4.9,377000.0,2.9766,2.9948,2.9645,2.9706,377000.0
2011-08-25 10:45:00,4.89,4.91,4.86,4.88,339700.0,2.9645,2.9766,2.9463,2.9585,339700.0
2011-08-25 10:50:00,4.88,4.92,4.86,4.9,209100.0,2.9585,2.9827,2.9463,2.9706,209100.0
2011-08-25 10:55:00,4.9,4.95,4.9,4.95,237700.0,2.9706,3.0009,2.9706,3.0009,237700.0
2011-08-25 11:00:00,4.95,4.96,4.92,4.93,272500.0,3.0009,3.0069,2.9827,2.9888,272500.0
2011-08-25 11:05:00,4.93,4.94,4.9,4.9,178300.0,2.9888,2.9948,2.9706,2.9706,178300.0
2011-08-25 11:10:00,4.9,4.94,4.9,4.93,279600.0,2.9706,2.9948,2.9706,2.9888,279600.0
2011-08-25 11:15:00,4.93,4.95,4.93,4.95,247600.0,2.9888,3.0009,2.9888,3.0009,247600.0
2011-08-25 11:20:00,4.95,4.95,4.94,4.95,29900.0,3.0009,3.0009,2.9948,3.0009,29900.0
2011-08-25 11:25:00,4.95,4.96,4.94,4.95,216300.0,3.0009,3.0069,2.9948,3.0009,216300.0
2011-08-25 11:30:00,4.96,4.96,4.93,4.94,154000.0,3.0069,3.0069,2.9888,2.9948,154000.0
2011-08-25 11:35:00,4.94,4.94,4.87,4.88,307600.0,2.9948,2.9948,2.9524,2.9585,307600.0
2011-08-25 11:40:00,4.88,4.89,4.88,4.88,157100.0,2.9585,2.9645,2.9585,2.9585,157100.0
2011-08-25 11:45:00,4.88,4.88,4.86,4.88,179800.0,2.9585,2.9585,2.9463,2.9585,179800.0
2011-08-25 11:50:00,4.87,4.88,4.87,4.88,39300.0,2.9524,2.9585,2.9524,2.9585,39300.0
2011-08-25 11:55:00,4.88,4.88,4.87,4.87,13000.0,2.9585,2.9585,2.9524,2.9524,13000.0
2011-08-25 12:00:00,4.88,4.88,4.86,4.86,41300.0,2.9585,2.9585,2.9463,2.9463,41300.0
2011-08-25 12:05:00,4.86,4.86,4.82,4.83,438200.0,2.9463,2.9463,2.9221,2.9281,438200.0
2011-08-25 12:10:00,4.84,4.85,4.82,4.83,706000.0,2.9342,2.9403,2.9221,2.9281,706000.0
2011-08-25 12:15:00,4.83,4.84,4.8,4.8,152700.0,2.9281,2.9342,2.91,2.91,152700.0
2011-08-25 12:20:00,4.8,4.82,4.79,4.82,173300.0,2.91,2.9221,2.9039,2.9221,173300.0
2011-08-25 12:25:00,4.82,4.82,4.79,4.81,146000.0,2.9221,2.9221,2.9039,2.916,146000.0
2011-08-25 12:30:00,4.81,4.82,4.79,4.79,123000.0,2.916,2.9221,2.9039,2.9039,123000.0
2011-08-25 12:35:00,4.79,4.8,4.78,4.79,134200.0,2.9039,2.91,2.8978,2.9039,134200.0
2011-08-25 12:40:00,4.79,4.8,4.78,4.78,52400.0,2.9039,2.91,2.8978,2.8978,52400.0
2011-08-25 12:45:00,4.78,4.79,4.76,4.78,238900.0,2.8978,2.9039,2.8857,2.8978,238900.0
2011-08-25 12:50:00,4.78,4.78,4.75,4.77,149900.0,2.8978,2.8978,2.8796,2.8918,149900.0
2011-08-25 12:55:00,4.77,4.8,4.77,4.8,88300.0,2.8918,2.91,2.8918,2.91,88300.0
2011-08-25 13:00:00,4.79,4.82,4.79,4.82,131500.0,2.9039,2.9221,2.9039,2.9221,131500.0
2011-08-25 13:05:00,4.82,4.82,4.8,4.81,77800.0,2.9221,2.9221,2.91,2.916,77800.0
2011-08-25 13:10:00,4.8,4.82,4.8,4.81,66300.0,2.91,2.9221,2.91,2.916,66300.0
2011-08-25 13:15:00,4.81,4.82,4.8,4.82,84200.0,2.916,2.9221,2.91,2.9221,84200.0
2011-08-25 13:20:00,4.82,4.85,4.82,4.83,129500.0,2.9221,2.9403,2.9221,2.9281,129500.0
2011-08-25 13:25:00,4.83,4.88,4.82,4.88,350000.0,2.9281,2.9585,2.9221,2.9585,350000.0
2011-08-25 13:30:00,4.88,4.89,4.86,4.86,305600.0,2.9585,2.9645,2.9463,2.9463,305600.0
2011-08-25 13:35:00,4.86,4.87,4.85,4.87,110800.0,2.9463,2.9524,2.9403,2.9524,110800.0
2011-08-25 13:40:00,4.87,4.88,4.86,4.86,101400.0,2.9524,2.9585,2.9463,2.9463,101400.0
2011-08-25 13:45:00,4.87,4.87,4.83,4.85,70300.0,2.9524,2.9524,2.9281,2.9403,70300.0
2011-08-25 13:50:00,4.84,4.86,4.83,4.85,79600.0,2.9342,2.9463,2.9281,2.9403,79600.0
2011-08-25 13:55:00,4.84,4.87,4.83,4.86,98300.0,2.9342,2.9524,2.9281,2.9463,98300.0
2011-08-25 14:00:00,4.87,4.87,4.85,4.86,134600.0,2.9524,2.9524,2.9403,2.9463,134600.0
2011-08-25 14:05:00,4.86,4.86,4.83,4.84,99400.0,2.9463,2.9463,2.9281,2.9342,99400.0
2011-08-25 14:10:00,4.83,4.85,4.83,4.85,117500.0,2.9281,2.9403,2.9281,2.9403,117500.0
2011-08-25 14:15:00,4.85,4.86,4.84,4.85,140500.0,2.9403,2.9463,2.9342,2.9403,140500.0
2011-08-25 14:20:00,4.85,4.86,4.84,4.85,74600.0,2.9403,2.9463,2.9342,2.9403,74600.0
2011-08-25 14:25:00,4.85,4.85,4.82,4.85,152500.0,2.9403,2.9403,2.9221,2.9403,152500.0
2011-08-25 14:30:00,4.84,4.85,4.83,4.83,85800.0,2.9342,2.9403,2.9281,2.9281,85800.0
2011-08-25 14:35:00,4.84,4.85,4.83,4.85,138100.0,2.9342,2.9403,2.9281,2.9403,138100.0
2011-08-25 14:40:00,4.85,4.85,4.84,4.85,71400.0,2.9403,2.9403,2.9342,2.9403,71400.0
2011-08-25 14:45:00,4.84,4.85,4.82,4.82,62700.0,2.9342,2.9403,2.9221,2.9221,62700.0
2011-08-25 14:50:00,4.83,4.84,4.82,4.83,128400.0,2.9281,2.9342,2.9221,2.9281,128400.0
2011-08-25 14:55:00,4.82,4.83,4.79,4.81,201400.0,2.9221,2.9281,2.9039,2.916,201400.0
2011-08-25 15:00:00,4.8,4.8,4.78,4.79,207000.0,2.91,2.91,2.8978,2.9039,207000.0
2011-08-25 15:05:00,4.78,4.81,4.78,4.8,131200.0,2.8978,2.916,2.8978,2.91,131200.0
2011-08-25 15:10:00,4.81,4.82,4.8,4.82,43900.0,2.916,2.9221,2.91,2.9221,43900.0
2011-08-25 15:15:00,4.81,4.84,4.81,4.84,280300.0,2.916,2.9342,2.916,2.9342,280300.0
2011-08-25 15:20:00,4.84,4.86,4.84,4.84,63500.0,2.9342,2.9463,2.9342,2.9342,63500.0
2011-08-25 15:25:00,4.85,4.85,4.83,4.83,61600.0,2.9403,2.9403,2.9281,2.9281,61600.0
2011-08-25 15:30:00,4.83,4.84,4.81,4.81,166200.0,2.9281,2.9342,2.916,2.916,166200.0
2011-08-25 15:35:00,4.82,4.83,4.81,4.82,125800.0,2.9221,2.9281,2.916,2.9221,125800.0
2011-08-25 15:40:00,4.82,4.83,4.8,4.81,303400.0,2.9221,2.9281,2.91,2.916,303400.0
2011-08-25 15:45:00,4.81,4.83,4.8,4.83,214800.0,2.916,2.9281,2.91,2.9281,214800.0
2011-08-25 15:50:00,4.83,4.83,4.8,4.82,276300.0,2.9281,2.9281,2.91,2.9221,276300.0
2011-08-25 15:55:00,4.81,4.83,4.81,4.82,454400.0,2.916,2.9281,2.916,2.9221,454400.0
2011-08-26 09:30:00,4.81,4.85,4.73,4.77,319500.0,2.916,2.9403,2.8675,2.8918,319500.0
2011-08-26 09:35:00,4.78,4.84,4.77,4.79,267000.0,2.8978,2.9342,2.8918,2.9039,267000.0
2011-08-26 09:40:00,4.78,4.82,4.76,4.78,144400.0,2.8978,2.9221,2.8857,2.8978,144400.0
2011-08-26 09:45:00,4.77,4.8,4.76,4.79,224700.0,2.8918,2.91,2.8857,2.9039,224700.0
2011-08-26 09:50:00,4.79,4.79,4.75,4.77,206700.0,2.9039,2.9039,2.8796,2.8918,206700.0
2011-08-26 09:55:00,4.77,4.81,4.77,4.8,139000.0,2.8918,2.916,2.8918,2.91,139000.0
2011-08-26 10:00:00,4.8,4.8,4.73,4.76,245600.0,2.91,2.91,2.8675,2.8857,245600.0
2011-08-26 10:05:00,4.75,4.75,4.71,4.75,134500.0,2.8796,2.8796,2.8554,2.8796,134500.0
2011-08-26 10:10:00,4.75,4.76,4.73,4.76,123700.0,2.8796,2.8857,2.8675,2.8857,123700.0
2011-08-26 10:15:00,4.75,4.79,4.75,4.78,76700.0,2.8796,2.9039,2.8796,2.8978,76700.0
2011-08-26 10:20:00,4.77,4.82,4.77,4.81,587700.0,2.8918,2.9221,2.8918,2.916,587700.0
2011-08-26 10:25:00,4.81,4.85,4.81,4.82,156900.0,2.916,2.9403,2.916,2.9221,156900.0
2011-08-26 10:30:00,4.81,4.83,4.78,4.79,182800.0,2.916,2.9281,2.8978,2.9039,182800.0
2011-08-26 10:35:00,4.79,4.83,4.79,4.82,169300.0,2.9039,2.9281,2.9039,2.9221,169300.0
2011-08-26 10:40:00,4.81,4.87,4.81,4.86,106800.0,2.916,2.9524,2.916,2.9463,106800.0
2011-08-26 10:45:00,4.87,4.93,4.86,4.9,262300.0,2.9524,2.9888,2.9463,2.9706,262300.0
2011-08-26 10:50:00,4.9,4.91,4.88,4.88,213700.0,2.9706,2.9766,2.9585,2.9585,213700.0
2011-08-26 10:55:00,4.88,4.89,4.85,4.87,167800.0,2.9585,2.9645,2.9403,2.9524,167800.0
2011-08-26 11:00:00,4.86,4.89,4.85,4.88,248500.0,2.9463,2.9645,2.9403,2.9585,248500.0
2011-08-26 11:05:00,4.88,4.91,4.87,4.9,191500.0,2.9585,2.9766,2.9524,2.9706,191500.0
2011-08-26 11:10:00,4.9,4.94,4.89,4.92,146700.0,2.9706,2.9948,2.9645,2.9827,146700.0
2011-08-26 11:15:00,4.92,4.95,4.91,4.91,202100.0,2.9827,3.0009,2.9766,2.9766,202100.0
2011-08-26 11:20:00,4.92,4.92,4.9,4.9,92400.0,2.9827,2.9827,2.9706,2.9706,92400.0
2011-08-26 11:25:00,4.9,4.92,4.9,4.9,79100.0,2.9706,2.9827,2.9706,2.9706,79100.0
2011-08-26 11:30:00,4.89,4.91,4.89,4.91,41700.0,2.9645,2.9766,2.9645,2.9766,41700.0
2011-08-26 11:35:00,4.91,4.92,4.89,4.89,66300.0,2.9766,2.9827,2.9645,2.9645,66300.0
2011-08-26 11:40:00,4.89,4.9,4.88,4.9,77100.0,2.9645,2.9706,2.9585,2.9706,77100.0
2011-08-26 11:45:00,4.9,4.91,4.88,4.9,82800.0,2.9706,2.9766,2.9585,2.9706,82800.0
2011-08-26 11:50:00,4.89,4.91,4.88,4.9,74300.0,2.9645,2.9766,2.9585,2.9706,74300.0
2011-08-26 11:55:00,4.91,4.92,4.9,4.91,55100.0,2.9766,2.9827,2.9706,2.9766,55100.0
2011-08-26 12:00:00,4.91,4.96,4.91,4.96,367500.0,2.9766,3.0069,2.9766,3.0069,367500.0
2011-08-26 12:05:00,4.97,4.98,4.95,4.97,143100.0,3.013,3.0191,3.0009,3.013,143100.0
2011-08-26 12:10:00,4.98,4.99,4.95,4.96,85700.0,3.0191,3.0251,3.0009,3.0069,85700.0
2011-08-26 12:15:00,4.96,4.96,4.94,4.95,86500.0,3.0069,3.0069,2.9948,3.0009,86500.0
2011-08-26 12:20:00,4.95,4.97,4.95,4.96,136700.0,3.0009,3.013,3.0009,3.0069,136700.0
2011-08-26 12:25:00,4.95,4.96,4.95,4.96,115000.0,3.0009,3.0069,3.0009,3.0069,115000.0
2011-08-26 12:30:00,4.96,4.96,4.94,4.95,61000.0,3.0069,3.0069,2.9948,3.0009,61000.0
2011-08-26 12:35:00,4.95,4.95,4.92,4.94,79000.0,3.0009,3.0009,2.9827,2.9948,79000.0
2011-08-26 12:40:00,4.94,4.95,4.93,4.94,47800.0,2.9948,3.0009,2.9888,2.9948,47800.0
2011-08-26 12:45:00,4.94,4.94,4.93,4.94,104300.0,2.9948,2.9948,2.9888,2.9948,104300.0
2011-08-26 12:50:00,4.94,4.95,4.92,4.93,132600.0,2.9948,3.0009,2.9827,2.9888,132600.0
2011-08-26 12:55:00,4.92,4.94,4.92,4.94,55700.0,2.9827,2.9948,2.9827,2.9948,55700.0
2011-08-26 13:00:00,4.94,4.94,4.92,4.93,70800.0,2.9948,2.9948,2.9827,2.9888,70800.0
2011-08-26 13:05:00,4.93,4.95,4.93,4.94,56200.0,2.9888,3.0009,2.9888,2.9948,56200.0
2011-08-26 13:10:00,4.94,4.96,4.94,4.95,55900.0,2.9948,3.0069,2.9948,3.0009,55900.0
2011-08-26 13:15:00,4.95,4.96,4.94,4.94,51800.0,3.0009,3.0069,2.9948,2.9948,51800.0
2011-08-26 13:20:00,4.94,4.95,4.93,4.95,25200.0,2.9948,3.0009,2.9888,3.0009,25200.0
2011-08-26 13:25:00,4.95,4.96,4.94,4.96,28600.0,3.0009,3.0069,2.9948,3.0069,28600.0
2011-08-26 13:30:00,4.95,4.96,4.95,4.95,28900.0,3.0009,3.0069,3.0009,3.0009,28900.0
2011-08-26 13:35:00,4.95,4.96,4.95,4.96,42900.0,3.0009,3.0069,3.0009,3.0069,42900.0
2011-08-26 13:40:00,4.96,4.97,4.95,4.96,95300.0,3.0069,3.013,3.0009,3.0069,95300.0
2011-08-26 13:45:00,4.96,4.97,4.95,4.96,136900.0,3.0069,3.013,3.0009,3.0069,136900.0
2011-08-26 13:50:00,4.96,4.97,4.94,4.96,99900.0,3.0069,3.013,2.9948,3.0069,99900.0
2011-08-26 13:55:00,4.97,4.97,4.95,4.96,57100.0,3.013,3.013,3.0009,3.0069,57100.0
2011-08-26 14:00:00,4.96,4.97,4.95,4.95,116400.0,3.0069,3.013,3.0009,3.0009,116400.0
2011-08-26 14:05:00,4.95,4.96,4.94,4.96,134300.0,3.0009,3.0069,2.9948,3.0069,134300.0
2011-08-26 14:10:00,4.96,4.96,4.94,4.95,60000.0,3.0069,3.0069,2.9948,3.0009,60000.0
2011-08-26 14:15:00,4.95,4.96,4.94,4.96,117400.0,3.0009,3.0069,2.9948,3.0069,117400.0
2011-08-26 14:20:00,4.96,4.96,4.95,4.95,33300.0,3.0069,3.0069,3.0009,3.0009,33300.0
2011-08-26 14:25:00,4.95,4.96,4.91,4.92,163900.0,3.0009,3.0069,2.9766,2.9827,163900.0
2011-08-26 14:30:00,4.92,4.93,4.9,4.93,132900.0,2.9827,2.9888,2.9706,2.9888,132900.0
2011-08-26 14:35:00,4.92,4.93,4.9,4.91,105700.0,2.9827,2.9888,2.9706,2.9766,105700.0
2011-08-26 14:40:00,4.91,4.91,4.9,4.91,48700.0,2.9766,2.9766,2.9706,2.9766,48700.0
2011-08-26 14:45:00,4.91,4.91,4.9,4.91,69600.0,2.9766,2.9766,2.9706,2.9766,69600.0
2011-08-26 14:50:00,4.91,4.91,4.89,4.89,90800.0,2.9766,2.9766,2.9645,2.9645,90800.0
2011-08-26 14:55:00,4.9,4.9,4.89,4.9,54000.0,2.9706,2.9706,2.9645,2.9706,54000.0
2011-08-26 15:00:00,4.89,4.91,4.88,4.9,253200.0,2.9645,2.9766,2.9585,2.9706,253200.0
2011-08-26 15:05:00,4.91,4.91,4.87,4.87,137300.0,2.9766,2.9766,2.9524,2.9524,137300.0
2011-08-26 15:10:00,4.88,4.88,4.87,4.88,75600.0,2.9585,2.9585,2.9524,2.9585,75600.0
2011-08-26 15:15:00,4.88,4.88,4.84,4.85,117600.0,2.9585,2.9585,2.9342,2.9403,117600.0
2011-08-26 15:20:00,4.85,4.86,4.85,4.85,77700.0,2.9403,2.9463,2.9403,2.9403,77700.0
2011-08-26 15:25:00,4.85,4.85,4.84,4.85,86000.0,2.9403,2.9403,2.9342,2.9403,86000.0
2011-08-26 15:30:00,4.85,4.86,4.84,4.86,174300.0,2.9403,2.9463,2.9342,2.9463,174300.0
2011-08-26 15:35:00,4.86,4.86,4.85,4.86,133500.0,2.9463,2.9463,2.9403,2.9463,133500.0
2011-08-26 15:40:00,4.86,4.88,4.86,4.88,121500.0,2.9463,2.9585,2.9463,2.9585,121500.0
2011-08-26 15:45:00,4.88,4.9,4.87,4.88,167500.0,2.9585,2.9706,2.9524,2.9585,167500.0
2011-08-26 15:50:00,4.89,4.89,4.88,4.89,107100.0,2.9645,2.9645,2.9585,2.9645,107100.0
2011-08-26 15:55:00,4.89,4.9,4.88,4.9,555500.0,2.9645,2.9706,2.9585,2.9706,555500.0
2011-08-29 09:30:00,5.0,5.01,4.98,5.01,211400.0,3.0312,3.0373,3.0191,3.0373,211400.0
2011-08-29 09:35:00,5.01,5.03,4.99,5.0,122700.0,3.0373,3.0494,3.0251,3.0312,122700.0
2011-08-29 09:40:00,4.99,5.02,4.98,5.01,89200.0,3.0251,3.0433,3.0191,3.0373,89200.0
2011-08-29 09:45:00,5.0,5.02,4.99,5.02,69900.0,3.0312,3.0433,3.0251,3.0433,69900.0
2011-08-29 09:50:00,5.02,5.03,5.01,5.03,139500.0,3.0433,3.0494,3.0373,3.0494,139500.0
2011-08-29 09:55:00,5.03,5.04,5.02,5.04,74900.0,3.0494,3.0554,3.0433,3.0554,74900.0
2011-08-29 10:00:00,5.03,5.04,5.02,5.02,104700.0,3.0494,3.0554,3.0433,3.0433,104700.0
2011-08-29 10:05:00,5.03,5.03,4.99,5.01,199000.0,3.0494,3.0494,3.0251,3.0373,199000.0
2011-08-29 10:10:00,5.01,5.05,5.01,5.04,344900.0,3.0373,3.0615,3.0373,3.0554,344900.0
2011-08-29 10:15:00,5.03,5.04,5.03,5.04,42600.0,3.0494,3.0554,3.0494,3.0554,42600.0
2011-08-29 10:20:00,5.03,5.05,5.03,5.04,139600.0,3.0494,3.0615,3.0494,3.0554,139600.0
2011-08-29 10:25:00,5.04,5.05,5.03,5.03,270500.0,3.0554,3.0615,3.0494,3.0494,270500.0
2011-08-29 10:30:00,5.03,5.04,5.02,5.04,74800.0,3.0494,3.0554,3.0433,3.0554,74800.0
2011-08-29 10:35:00,5.04,5.04,5.0,5.01,354000.0,3.0554,3.0554,3.0312,3.0373,354000.0
2011-08-29 10:40:00,5.02,5.02,5.01,5.02,67000.0,3.0433,3.0433,3.0373,3.0433,67000.0
2011-08-29 10:45:00,5.02,5.02,5.0,5.0,206000.0,3.0433,3.0433,3.0312,3.0312,206000.0
2011-08-29 10:50:00,5.0,5.01,5.0,5.0,126500.0,3.0312,3.0373,3.0312,3.0312,126500.0
2011-08-29 10:55:00,5.0,5.01,5.0,5.0,85000.0,3.0312,3.0373,3.0312,3.0312,85000.0
2011-08-29 11:00:00,5.01,5.01,5.0,5.0,43000.0,3.0373,3.0373,3.0312,3.0312,43000.0
2011-08-29 11:05:00,5.0,5.01,5.0,5.0,52100.0,3.0312,3.0373,3.0312,3.0312,52100.0
2011-08-29 11:10:00,5.0,5.02,5.0,5.0,260100.0,3.0312,3.0433,3.0312,3.0312,260100.0
2011-08-29 11:15:00,5.01,5.01,5.0,5.0,23200.0,3.0373,3.0373,3.0312,3.0312,23200.0
2011-08-29 11:20:00,5.0,5.01,4.98,5.0,308700.0,3.0312,3.0373,3.0191,3.0312,308700.0
2011-08-29 11:25:00,5.01,5.01,5.0,5.0,88900.0,3.0373,3.0373,3.0312,3.0312,88900.0
2011-08-29 11:30:00,5.0,5.01,5.0,5.0,22600.0,3.0312,3.0373,3.0312,3.0312,22600.0
2011-08-29 11:35:00,5.0,5.02,5.0,5.01,102200.0,3.0312,3.0433,3.0312,3.0373,102200.0
2011-08-29 11:40:00,5.02,5.02,5.0,5.01,72100.0,3.0433,3.0433,3.0312,3.0373,72100.0
2011-08-29 11:45:00,5.01,5.01,5.0,5.01,35400.0,3.0373,3.0373,3.0312,3.0373,35400.0
2011-08-29 11:50:00,5.0,5.01,5.0,5.01,120800.0,3.0312,3.0373,3.0312,3.0373,120800.0
2011-08-29 11:55:00,5.01,5.01,5.0,5.0,14400.0,3.0373,3.0373,3.0312,3.0312,14400.0
2011-08-29 12:00:00,5.0,5.01,5.0,5.0,26200.0,3.0312,3.0373,3.0312,3.0312,26200.0
2011-08-29 12:05:00,5.0,5.01,5.0,5.0,23900.0,3.0312,3.0373,3.0312,3.0312,23900.0
2011-08-29 12:10:00,5.0,5.01,5.0,5.0,36000.0,3.0312,3.0373,3.0312,3.0312,36000.0
2011-08-29 12:15:00,5.0,5.01,5.0,5.0,32400.0,3.0312,3.0373,3.0312,3.0312,32400.0
2011-08-29 12:20:00,5.0,5.01,5.0,5.01,197700.0,3.0312,3.0373,3.0312,3.0373,197700.0
2011-08-29 12:25:00,5.0,5.01,5.0,5.01,271400.0,3.0312,3.0373,3.0312,3.0373,271400.0
2011-08-29 12:30:00,5.01,5.01,5.0,5.01,177200.0,3.0373,3.0373,3.0312,3.0373,177200.0
2011-08-29 12:35:00,5.01,5.01,5.0,5.0,309900.0,3.0373,3.0373,3.0312,3.0312,309900.0
2011-08-29 12:40:00,5.0,5.03,5.0,5.03,314600.0,3.0312,3.0494,3.0312,3.0494,314600.0
2011-08-29 12:45:00,5.03,5.03,5.02,5.03,191000.0,3.0494,3.0494,3.0433,3.0494,191000.0
2011-08-29 12:50:00,5.02,5.03,5.02,5.03,331700.0,3.0433,3.0494,3.0433,3.0494,331700.0
2011-08-29 12:55:00,5.03,5.04,5.02,5.03,214300.0,3.0494,3.0554,3.0433,3.0494,214300.0
2011-08-29 13:00:00,5.02,5.04,5.02,5.04,150800.0,3.0433,3.0554,3.0433,3.0554,150800.0
2011-08-29 13:05:00,5.03,5.05,5.03,5.04,70400.0,3.0494,3.0615,3.0494,3.0554,70400.0
2011-08-29 13:10:00,5.05,5.05,5.04,5.04,30900.0,3.0615,3.0615,3.0554,3.0554,30900.0
2011-08-29 13:15:00,5.04,5.05,5.03,5.04,252200.0,3.0554,3.0615,3.0494,3.0554,252200.0
2011-08-29 13:20:00,5.04,5.04,5.03,5.03,155100.0,3.0554,3.0554,3.0494,3.0494,155100.0
2011-08-29 13:25:00,5.03,5.04,5.03,5.03,158000.0,3.0494,3.0554,3.0494,3.0494,158000.0
2011-08-29 13:30:00,5.04,5.04,5.02,5.03,93500.0,3.0554,3.0554,3.0433,3.0494,93500.0
2011-08-29 13:35:00,5.03,5.03,5.02,5.02,38600.0,3.0494,3.0494,3.0433,3.0433,38600.0
2011-08-29 13:40:00,5.03,5.03,5.02,5.02,41000.0,3.0494,3.0494,3.0433,3.0433,41000.0
2011-08-29 13:45:00,5.02,5.03,5.02,5.02,35800.0,3.0433,3.0494,3.0433,3.0433,35800.0
2011-08-29 13:50:00,5.02,5.03,5.02,5.02,33800.0,3.0433,3.0494,3.0433,3.0433,33800.0
2011-08-29 13:55:00,5.02,5.03,5.02,5.03,67400.0,3.0433,3.0494,3.0433,3.0494,67400.0
2011-08-29 14:00:00,5.02,5.03,5.02,5.03,87400.0,3.0433,3.0494,3.0433,3.0494,87400.0
2011-08-29 14:05:00,5.03,5.04,5.02,5.04,62600.0,3.0494,3.0554,3.0433,3.0554,62600.0
2011-08-29 14:10:00,5.04,5.05,5.04,5.04,60400.0,3.0554,3.0615,3.0554,3.0554,60400.0
2011-08-29 14:15:00,5.05,5.05,5.04,5.04,37100.0,3.0615,3.0615,3.0554,3.0554,37100.0
2011-08-29 14:20:00,5.04,5.05,5.04,5.05,18500.0,3.0554,3.0615,3.0554,3.0615,18500.0
2011-08-29 14:25:00,5.05,5.06,5.04,5.05,66600.0,3.0615,3.0676,3.0554,3.0615,66600.0
2011-08-29 14:30:00,5.06,5.06,5.05,5.06,30400.0,3.0676,3.0676,3.0615,3.0676,30400.0
2011-08-29 14:35:00,5.06,5.07,5.06,5.07,72300.0,3.0676,3.0736,3.0676,3.0736,72300.0
2011-08-29 14:40:00,5.07,5.07,5.06,5.06,92600.0,3.0736,3.0736,3.0676,3.0676,92600.0
2011-08-29 14:45:00,5.07,5.07,5.06,5.07,39400.0,3.0736,3.0736,3.0676,3.0736,39400.0
2011-08-29 14:50:00,5.06,5.07,5.06,5.07,74400.0,3.0676,3.0736,3.0676,3.0736,74400.0
2011-08-29 14:55:00,5.06,5.07,5.06,5.06,61200.0,3.0676,3.0736,3.0676,3.0676,61200.0
2011-08-29 15:00:00,5.07,5.07,5.06,5.07,40400.0,3.0736,3.0736,3.0676,3.0736,40400.0
2011-08-29 15:05:00,5.06,5.07,5.05,5.06,93200.0,3.0676,3.0736,3.0615,3.0676,93200.0
2011-08-29 15:10:00,5.05,5.07,5.05,5.07,107900.0,3.0615,3.0736,3.0615,3.0736,107900.0
2011-08-29 15:15:00,5.07,5.08,5.06,5.07,84100.0,3.0736,3.0797,3.0676,3.0736,84100.0
2011-08-29 15:20:00,5.07,5.09,5.07,5.09,124500.0,3.0736,3.0858,3.0736,3.0858,124500.0
2011-08-29 15:25:00,5.08,5.09,5.08,5.09,45300.0,3.0797,3.0858,3.0797,3.0858,45300.0
2011-08-29 15:30:00,5.09,5.1,5.08,5.1,205700.0,3.0858,3.0918,3.0797,3.0918,205700.0
2011-08-29 15:35:00,5.09,5.1,5.09,5.1,73900.0,3.0858,3.0918,3.0858,3.0918,73900.0
2011-08-29 15:40:00,5.1,5.1,5.09,5.1,109200.0,3.0918,3.0918,3.0858,3.0918,109200.0
2011-08-29 15:45:00,5.1,5.1,5.09,5.1,182500.0,3.0918,3.0918,3.0858,3.0918,182500.0
2011-08-29 15:50:00,5.1,5.1,5.09,5.1,355900.0,3.0918,3.0918,3.0858,3.0918,355900.0
2011-08-29 15:55:00,5.1,5.12,5.09,5.12,879900.0,3.0918,3.1039,3.0858,3.1039,879900.0
2011-08-30 09:30:00,5.07,5.07,5.03,5.06,153900.0,3.0736,3.0736,3.0494,3.0676,153900.0
2011-08-30 09:35:00,5.06,5.11,5.06,5.1,335900.0,3.0676,3.0979,3.0676,3.0918,335900.0
2011-08-30 09:40:00,5.1,5.11,5.07,5.07,131300.0,3.0918,3.0979,3.0736,3.0736,131300.0
2011-08-30 09:45:00,5.07,5.09,5.05,5.05,171200.0,3.0736,3.0858,3.0615,3.0615,171200.0
2011-08-30 09:50:00,5.04,5.05,5.02,5.04,457700.0,3.0554,3.0615,3.0433,3.0554,457700.0
2011-08-30 09:55:00,5.04,5.06,5.03,5.04,175600.0,3.0554,3.0676,3.0494,3.0554,175600.0
2011-08-30 10:00:00,5.04,5.04,5.0,5.0,246100.0,3.0554,3.0554,3.0312,3.0312,246100.0
2011-08-30 10:05:00,5.01,5.06,5.0,5.06,237300.0,3.0373,3.0676,3.0312,3.0676,237300.0
2011-08-30 10:10:00,5.06,5.08,5.04,5.08,189100.0,3.0676,3.0797,3.0554,3.0797,189100.0
2011-08-30 10:15:00,5.08,5.08,5.04,5.04,160600.0,3.0797,3.0797,3.0554,3.0554,160600.0
2011-08-30 10:20:00,5.03,5.05,5.02,5.04,144700.0,3.0494,3.0615,3.0433,3.0554,144700.0
2011-08-30 10:25:00,5.04,5.05,5.03,5.04,40800.0,3.0554,3.0615,3.0494,3.0554,40800.0
2011-08-30 10:30:00,5.04,5.05,5.03,5.05,48100.0,3.0554,3.0615,3.0494,3.0615,48100.0
2011-08-30 10:35:00,5.05,5.05,5.04,5.05,61900.0,3.0615,3.0615,3.0554,3.0615,61900.0
2011-08-30 10:40:00,5.05,5.06,5.01,5.02,218000.0,3.0615,3.0676,3.0373,3.0433,218000.0
2011-08-30 10:45:00,5.02,5.03,4.99,5.01,615500.0,3.0433,3.0494,3.0251,3.0373,615500.0
2011-08-30 10:50:00,5.0,5.02,5.0,5.02,38400.0,3.0312,3.0433,3.0312,3.0433,38400.0
2011-08-30 10:55:00,5.02,5.04,5.01,5.03,100300.0,3.0433,3.0554,3.0373,3.0494,100300.0
2011-08-30 11:00:00,5.03,5.04,5.02,5.04,75600.0,3.0494,3.0554,3.0433,3.0554,75600.0
2011-08-30 11:05:00,5.04,5.04,5.03,5.04,21500.0,3.0554,3.0554,3.0494,3.0554,21500.0
2011-08-30 11:10:00,5.04,5.05,5.03,5.04,61600.0,3.0554,3.0615,3.0494,3.0554,61600.0
2011-08-30 11:15:00,5.05,5.05,5.04,5.05,52200.0,3.0615,3.0615,3.0554,3.0615,52200.0
2011-08-30 11:20:00,5.04,5.06,5.04,5.06,126100.0,3.0554,3.0676,3.0554,3.0676,126100.0
2011-08-30 11:25:00,5.06,5.06,5.05,5.06,129600.0,3.0676,3.0676,3.0615,3.0676,129600.0
2011-08-30 11:30:00,5.06,5.06,5.05,5.06,75800.0,3.0676,3.0676,3.0615,3.0676,75800.0
2011-08-30 11:35:00,5.06,5.08,5.05,5.07,231600.0,3.0676,3.0797,3.0615,3.0736,231600.0
2011-08-30 11:40:00,5.07,5.08,5.07,5.07,99100.0,3.0736,3.0797,3.0736,3.0736,99100.0
2011-08-30 11:45:00,5.07,5.08,5.05,5.06,243700.0,3.0736,3.0797,3.0615,3.0676,243700.0
2011-08-30 11:50:00,5.06,5.06,5.05,5.05,46200.0,3.0676,3.0676,3.0615,3.0615,46200.0
2011-08-30 11:55:00,5.05,5.06,5.05,5.05,25100.0,3.0615,3.0676,3.0615,3.0615,25100.0
2011-08-30 12:00:00,5.06,5.06,5.04,5.04,64800.0,3.0676,3.0676,3.0554,3.0554,64800.0
2011-08-30 12:05:00,5.04,5.05,5.04,5.04,10600.0,3.0554,3.0615,3.0554,3.0554,10600.0
2011-08-30 12:10:00,5.04,5.05,5.03,5.03,36700.0,3.0554,3.0615,3.0494,3.0494,36700.0
2011-08-30 12:15:00,5.03,5.04,5.02,5.03,57800.0,3.0494,3.0554,3.0433,3.0494,57800.0
2011-08-30 12:20:00,5.03,5.03,5.02,5.03,16200.0,3.0494,3.0494,3.0433,3.0494,16200.0
2011-08-30 12:25:00,5.02,5.03,5.02,5.03,21400.0,3.0433,3.0494,3.0433,3.0494,21400.0
2011-08-30 12:30:00,5.03,5.03,5.02,5.03,19600.0,3.0494,3.0494,3.0433,3.0494,19600.0
2011-08-30 12:35:00,5.02,5.03,5.01,5.01,57100.0,3.0433,3.0494,3.0373,3.0373,57100.0
2011-08-30 12:40:00,5.02,5.02,4.98,4.98,294800.0,3.0433,3.0433,3.0191,3.0191,294800.0
2011-08-30 12:45:00,4.98,4.99,4.98,4.99,34800.0,3.0191,3.0251,3.0191,3.0251,34800.0
2011-08-30 12:50:00,4.98,4.99,4.98,4.99,67800.0,3.0191,3.0251,3.0191,3.0251,67800.0
2011-08-30 12:55:00,4.98,4.99,4.97,4.98,69300.0,3.0191,3.0251,3.013,3.0191,69300.0
2011-08-30 13:00:00,4.98,4.98,4.97,4.97,20900.0,3.0191,3.0191,3.013,3.013,20900.0
2011-08-30 13:05:00,4.98,4.98,4.96,4.96,92900.0,3.0191,3.0191,3.0069,3.0069,92900.0
2011-08-30 13:10:00,4.96,4.97,4.96,4.97,97200.0,3.0069,3.013,3.0069,3.013,97200.0
2011-08-30 13:15:00,4.96,4.97,4.96,4.97,303200.0,3.0069,3.013,3.0069,3.013,303200.0
2011-08-30 13:20:00,4.97,4.98,4.96,4.97,253800.0,3.013,3.0191,3.0069,3.013,253800.0
2011-08-30 13:25:00,4.97,4.98,4.95,4.95,154000.0,3.013,3.0191,3.0009,3.0009,154000.0
2011-08-30 13:30:00,4.95,4.96,4.94,4.94,135300.0,3.0009,3.0069,2.9948,2.9948,135300.0
2011-08-30 13:35:00,4.94,4.96,4.94,4.96,97000.0,2.9948,3.0069,2.9948,3.0069,97000.0
2011-08-30 13:40:00,4.95,4.97,4.95,4.96,99800.0,3.0009,3.013,3.0009,3.0069,99800.0
2011-08-30 13:45:00,4.96,4.98,4.96,4.96,137300.0,3.0069,3.0191,3.0069,3.0069,137300.0
2011-08-30 13:50:00,4.96,4.97,4.95,4.96,95300.0,3.0069,3.013,3.0009,3.0069,95300.0
2011-08-30 13:55:00,4.96,4.98,4.96,4.96,72900.0,3.0069,3.0191,3.0069,3.0069,72900.0
2011-08-30 14:00:00,4.96,4.98,4.95,4.95,271500.0,3.0069,3.0191,3.0009,3.0009,271500.0
2011-08-30 14:05:00,4.95,4.97,4.95,4.96,487600.0,3.0009,3.013,3.0009,3.0069,487600.0
2011-08-30 14:10:00,4.95,4.97,4.95,4.97,207200.0,3.0009,3.013,3.0009,3.013,207200.0
2011-08-30 14:15:00,4.98,4.99,4.97,4.98,179600.0,3.0191,3.0251,3.013,3.0191,179600.0
2011-08-30 14:20:00,4.98,4.98,4.97,4.97,107200.0,3.0191,3.0191,3.013,3.013,107200.0
2011-08-30 14:25:00,4.97,4.98,4.96,4.96,300400.0,3.013,3.0191,3.0069,3.0069,300400.0
2011-08-30 14:30:00,4.97,4.98,4.96,4.96,465000.0,3.013,3.0191,3.0069,3.0069,465000.0
2011-08-30 14:35:00,4.97,4.97,4.95,4.97,304200.0,3.013,3.013,3.0009,3.013,304200.0
2011-08-30 14:40:00,4.96,4.97,4.96,4.97,59000.0,3.0069,3.013,3.0069,3.013,59000.0
2011-08-30 14:45:00,4.97,4.97,4.96,4.96,21400.0,3.013,3.013,3.0069,3.0069,21400.0
2011-08-30 14:50:00,4.96,4.97,4.96,4.96,191300.0,3.0069,3.013,3.0069,3.0069,191300.0
2011-08-30 14:55:00,4.96,4.97,4.94,4.96,402600.0,3.0069,3.013,2.9948,3.0069,402600.0
2011-08-30 15:00:00,4.96,4.96,4.95,4.96,45800.0,3.0069,3.0069,3.0009,3.0069,45800.0
2011-08-30 15:05:00,4.96,4.96,4.95,4.96,102900.0,3.0069,3.0069,3.0009,3.0069,102900.0
2011-08-30 15:10:00,4.95,4.96,4.94,4.95,140700.0,3.0009,3.0069,2.9948,3.0009,140700.0
2011-08-30 15:15:00,4.95,4.95,4.92,4.93,331600.0,3.0009,3.0009,2.9827,2.9888,331600.0
2011-08-30 15:20:00,4.93,4.93,4.92,4.92,210000.0,2.9888,2.9888,2.9827,2.9827,210000.0
2011-08-30 15:25:00,4.93,4.96,4.92,4.95,338500.0,2.9888,3.0069,2.9827,3.0009,338500.0
2011-08-30 15:30:00,4.95,4.99,4.94,4.99,582500.0,3.0009,3.0251,2.9948,3.0251,582500.0
2011-08-30 15:35:00,4.99,5.02,4.98,5.02,551800.0,3.0251,3.0433,3.0191,3.0433,551800.0
2011-08-30 15:40:00,5.01,5.02,5.01,5.02,181000.0,3.0373,3.0433,3.0373,3.0433,181000.0
2011-08-30 15:45:00,5.02,5.02,4.99,5.0,383400.0,3.0433,3.0433,3.0251,3.0312,383400.0
2011-08-30 15:50:00,5.01,5.01,5.0,5.01,185100.0,3.0373,3.0373,3.0312,3.0373,185100.0
2011-08-30 15:55:00,5.0,5.01,4.93,4.93,1753800.0,3.0312,3.0373,2.9888,2.9888,1753800.0
2011-08-31 09:30:00,5.0,5.05,4.99,5.05,427200.0,3.0312,3.0615,3.0251,3.0615,427200.0
2011-08-31 09:35:00,5.04,5.05,5.01,5.03,342300.0,3.0554,3.0615,3.0373,3.0494,342300.0
2011-08-31 09:40:00,5.03,5.05,5.02,5.05,259200.0,3.0494,3.0615,3.0433,3.0615,259200.0
2011-08-31 09:45:00,5.05,5.06,5.05,5.05,171700.0,3.0615,3.0676,3.0615,3.0615,171700.0
2011-08-31 09:50:00,5.06,5.08,5.05,5.08,261400.0,3.0676,3.0797,3.0615,3.0797,261400.0
2011-08-31 09:55:00,5.07,5.08,5.07,5.08,164000.0,3.0736,3.0797,3.0736,3.0797,164000.0
2011-08-31 10:00:00,5.07,5.08,5.07,5.07,198200.0,3.0736,3.0797,3.0736,3.0736,198200.0
2011-08-31 10:05:00,5.07,5.08,5.04,5.04,422600.0,3.0736,3.0797,3.0554,3.0554,422600.0
2011-08-31 10:10:00,5.04,5.06,5.03,5.06,612100.0,3.0554,3.0676,3.0494,3.0676,612100.0
2011-08-31 10:15:00,5.06,5.07,5.05,5.07,285500.0,3.0676,3.0736,3.0615,3.0736,285500.0
2011-08-31 10:20:00,5.07,5.07,5.06,5.07,111100.0,3.0736,3.0736,3.0676,3.0736,111100.0
2011-08-31 10:25:00,5.07,5.07,5.06,5.07,124800.0,3.0736,3.0736,3.0676,3.0736,124800.0
2011-08-31 10:30:00,5.07,5.07,5.06,5.07,89100.0,3.0736,3.0736,3.0676,3.0736,89100.0
2011-08-31 10:35:00,5.06,5.07,5.06,5.07,63600.0,3.0676,3.0736,3.0676,3.0736,63600.0
2011-08-31 10:40:00,5.07,5.07,5.02,5.02,353300.0,3.0736,3.0736,3.0433,3.0433,353300.0
2011-08-31 10:45:00,5.03,5.04,5.02,5.04,392200.0,3.0494,3.0554,3.0433,3.0554,392200.0
2011-08-31 10:50:00,5.04,5.04,5.02,5.02,142400.0,3.0554,3.0554,3.0433,3.0433,142400.0
2011-08-31 10:55:00,5.02,5.03,5.02,5.03,61500.0,3.0433,3.0494,3.0433,3.0494,61500.0
2011-08-31 11:00:00,5.03,5.03,5.01,5.02,131100.0,3.0494,3.0494,3.0373,3.0433,131100.0
2011-08-31 11:05:00,5.02,5.02,5.0,5.01,207200.0,3.0433,3.0433,3.0312,3.0373,207200.0
2011-08-31 11:10:00,5.0,5.01,5.0,5.01,154100.0,3.0312,3.0373,3.0312,3.0373,154100.0
2011-08-31 11:15:00,5.0,5.01,4.99,5.0,233500.0,3.0312,3.0373,3.0251,3.0312,233500.0
2011-08-31 11:20:00,5.0,5.0,4.98,4.98,157300.0,3.0312,3.0312,3.0191,3.0191,157300.0
2011-08-31 11:25:00,4.99,4.99,4.97,4.99,571400.0,3.0251,3.0251,3.013,3.0251,571400.0
2011-08-31 11:30:00,4.99,4.99,4.98,4.99,97600.0,3.0251,3.0251,3.0191,3.0251,97600.0
2011-08-31 11:35:00,4.99,5.0,4.99,5.0,159800.0,3.0251,3.0312,3.0251,3.0312,159800.0
2011-08-31 11:40:00,5.0,5.0,4.99,5.0,67600.0,3.0312,3.0312,3.0251,3.0312,67600.0
2011-08-31 11:45:00,5.0,5.0,4.99,5.0,248600.0,3.0312,3.0312,3.0251,3.0312,248600.0
2011-08-31 11:50:00,5.0,5.01,4.99,5.01,166000.0,3.0312,3.0373,3.0251,3.0373,166000.0
2011-08-31 11:55:00,5.01,5.01,5.0,5.01,24300.0,3.0373,3.0373,3.0312,3.0373,24300.0
2011-08-31 12:00:00,5.01,5.01,5.0,5.0,57500.0,3.0373,3.0373,3.0312,3.0312,57500.0
2011-08-31 12:05:00,5.01,5.01,5.0,5.0,54300.0,3.0373,3.0373,3.0312,3.0312,54300.0
2011-08-31 12:10:00,5.0,5.01,5.0,5.01,189000.0,3.0312,3.0373,3.0312,3.0373,189000.0
2011-08-31 12:15:00,5.0,5.03,5.0,5.03,153200.0,3.0312,3.0494,3.0312,3.0494,153200.0
2011-08-31 12:20:00,5.03,5.03,5.02,5.03,129000.0,3.0494,3.0494,3.0433,3.0494,129000.0
2011-08-31 12:25:00,5.03,5.04,5.02,5.04,124500.0,3.0494,3.0554,3.0433,3.0554,124500.0
2011-08-31 12:30:00,5.04,5.04,5.03,5.04,65000.0,3.0554,3.0554,3.0494,3.0554,65000.0
2011-08-31 12:35:00,5.04,5.04,5.03,5.03,27000.0,3.0554,3.0554,3.0494,3.0494,27000.0
2011-08-31 12:40:00,5.04,5.05,5.03,5.04,87900.0,3.0554,3.0615,3.0494,3.0554,87900.0
2011-08-31 12:45:00,5.04,5.05,5.04,5.05,35800.0,3.0554,3.0615,3.0554,3.0615,35800.0
2011-08-31 12:50:00,5.05,5.05,5.04,5.04,39200.0,3.0615,3.0615,3.0554,3.0554,39200.0
2011-08-31 12:55:00,5.05,5.05,5.04,5.04,37200.0,3.0615,3.0615,3.0554,3.0554,37200.0
2011-08-31 13:00:00,5.04,5.05,5.04,5.04,54000.0,3.0554,3.0615,3.0554,3.0554,54000.0
2011-08-31 13:05:00,5.05,5.05,5.03,5.04,310200.0,3.0615,3.0615,3.0494,3.0554,310200.0
2011-08-31 13:10:00,5.04,5.04,5.03,5.03,29400.0,3.0554,3.0554,3.0494,3.0494,29400.0
2011-08-31 13:15:00,5.04,5.04,5.03,5.03,28000.0,3.0554,3.0554,3.0494,3.0494,28000.0
2011-08-31 13:20:00,5.03,5.04,5.03,5.03,91500.0,3.0494,3.0554,3.0494,3.0494,91500.0
2011-08-31 13:25:00,5.04,5.04,5.03,5.04,15300.0,3.0554,3.0554,3.0494,3.0554,15300.0
2011-08-31 13:30:00,5.04,5.04,5.03,5.04,26100.0,3.0554,3.0554,3.0494,3.0554,26100.0
2011-08-31 13:35:00,5.03,5.04,5.03,5.04,57800.0,3.0494,3.0554,3.0494,3.0554,57800.0
2011-08-31 13:40:00,5.04,5.04,5.03,5.04,66700.0,3.0554,3.0554,3.0494,3.0554,66700.0
2011-08-31 13:45:00,5.04,5.04,5.03,5.04,68300.0,3.0554,3.0554,3.0494,3.0554,68300.0
2011-08-31 13:50:00,5.04,5.05,5.03,5.04,199200.0,3.0554,3.0615,3.0494,3.0554,199200.0
2011-08-31 13:55:00,5.04,5.05,5.04,5.04,71900.0,3.0554,3.0615,3.0554,3.0554,71900.0
2011-08-31 14:00:00,5.04,5.05,5.03,5.03,368300.0,3.0554,3.0615,3.0494,3.0494,368300.0
2011-08-31 14:05:00,5.04,5.04,5.02,5.03,221300.0,3.0554,3.0554,3.0433,3.0494,221300.0
2011-08-31 14:10:00,5.03,5.03,5.01,5.01,149400.0,3.0494,3.0494,3.0373,3.0373,149400.0
2011-08-31 14:15:00,5.02,5.02,5.01,5.02,29600.0,3.0433,3.0433,3.0373,3.0433,29600.0
2011-08-31 14:20:00,5.02,5.02,5.01,5.02,58100.0,3.0433,3.0433,3.0373,3.0433,58100.0
2011-08-31 14:25:00,5.01,5.02,5.01,5.02,92800.0,3.0373,3.0433,3.0373,3.0433,92800.0
2011-08-31 14:30:00,5.02,5.02,5.01,5.01,60100.0,3.0433,3.0433,3.0373,3.0373,60100.0
2011-08-31 14:35:00,5.02,5.02,4.99,4.99,280300.0,3.0433,3.0433,3.0251,3.0251,280300.0
2011-08-31 14:40:00,5.0,5.0,4.97,4.99,298100.0,3.0312,3.0312,3.013,3.0251,298100.0
2011-08-31 14:45:00,4.99,5.0,4.98,5.0,129700.0,3.0251,3.0312,3.0191,3.0312,129700.0
2011-08-31 14:50:00,5.0,5.0,4.97,4.97,227900.0,3.0312,3.0312,3.013,3.013,227900.0
2011-08-31 14:55:00,4.97,4.98,4.96,4.98,318800.0,3.013,3.0191,3.0069,3.0191,318800.0
2011-08-31 15:00:00,4.97,4.99,4.97,4.98,459500.0,3.013,3.0251,3.013,3.0191,459500.0
2011-08-31 15:05:00,4.98,5.0,4.97,5.0,229200.0,3.0191,3.0312,3.013,3.0312,229200.0
2011-08-31 15:10:00,5.0,5.0,4.95,4.96,604400.0,3.0312,3.0312,3.0009,3.0069,604400.0
2011-08-31 15:15:00,4.96,4.96,4.95,4.96,40700.0,3.0069,3.0069,3.0009,3.0069,40700.0
2011-08-31 15:20:00,4.96,4.98,4.95,4.97,469500.0,3.0069,3.0191,3.0009,3.013,469500.0
2011-08-31 15:25:00,4.97,4.98,4.96,4.97,95600.0,3.013,3.0191,3.0069,3.013,95600.0
2011-08-31 15:30:00,4.98,4.99,4.97,4.98,366300.0,3.0191,3.0251,3.013,3.0191,366300.0
2011-08-31 15:35:00,4.99,4.99,4.98,4.99,234000.0,3.0251,3.0251,3.0191,3.0251,234000.0
2011-08-31 15:40:00,4.99,5.01,4.98,5.01,233300.0,3.0251,3.0373,3.0191,3.0373,233300.0
2011-08-31 15:45:00,5.01,5.03,5.01,5.02,305800.0,3.0373,3.0494,3.0373,3.0433,305800.0
2011-08-31 15:50:00,5.03,5.05,5.03,5.04,914000.0,3.0494,3.0615,3.0494,3.0554,914000.0
2011-08-31 15:55:00,5.04,5.04,5.02,5.03,1136500.0,3.0554,3.0554,3.0433,3.0494,1136500.0
2011-09-01 09:30:00,5.02,5.03,5.0,5.01,134800.0,3.0433,3.0494,3.0312,3.0373,134800.0
2011-09-01 09:35:00,5.0,5.02,4.97,4.98,111800.0,3.0312,3.0433,3.013,3.0191,111800.0
2011-09-01 09:40:00,4.98,4.98,4.97,4.98,71400.0,3.0191,3.0191,3.013,3.0191,71400.0
2011-09-01 09:45:00,4.98,5.0,4.97,4.98,81400.0,3.0191,3.0312,3.013,3.0191,81400.0
2011-09-01 09:50:00,4.98,4.99,4.97,4.98,91600.0,3.0191,3.0251,3.013,3.0191,91600.0
2011-09-01 09:55:00,4.98,4.98,4.97,4.98,87800.0,3.0191,3.0191,3.013,3.0191,87800.0
2011-09-01 10:00:00,4.97,5.07,4.97,5.04,572300.0,3.013,3.0736,3.013,3.0554,572300.0
2011-09-01 10:05:00,5.04,5.04,5.02,5.03,112000.0,3.0554,3.0554,3.0433,3.0494,112000.0
2011-09-01 10:10:00,5.03,5.04,5.0,5.01,88500.0,3.0494,3.0554,3.0312,3.0373,88500.0
2011-09-01 10:15:00,5.0,5.02,4.99,5.02,59200.0,3.0312,3.0433,3.0251,3.0433,59200.0
2011-09-01 10:20:00,5.02,5.03,5.01,5.01,226400.0,3.0433,3.0494,3.0373,3.0373,226400.0
2011-09-01 10:25:00,5.02,5.02,5.01,5.02,106300.0,3.0433,3.0433,3.0373,3.0433,106300.0
2011-09-01 10:30:00,5.01,5.02,4.99,4.99,209700.0,3.0373,3.0433,3.0251,3.0251,209700.0
2011-09-01 10:35:00,4.99,5.0,4.98,4.98,90500.0,3.0251,3.0312,3.0191,3.0191,90500.0
2011-09-01 10:40:00,4.98,5.0,4.97,4.98,372100.0,3.0191,3.0312,3.013,3.0191,372100.0
2011-09-01 10:45:00,4.97,4.98,4.95,4.95,281200.0,3.013,3.0191,3.0009,3.0009,281200.0
2011-09-01 10:50:00,4.95,4.97,4.95,4.97,88200.0,3.0009,3.013,3.0009,3.013,88200.0
2011-09-01 10:55:00,4.97,4.97,4.95,4.96,145500.0,3.013,3.013,3.0009,3.0069,145500.0
2011-09-01 11:00:00,4.95,4.96,4.95,4.96,78300.0,3.0009,3.0069,3.0009,3.0069,78300.0
2011-09-01 11:05:00,4.95,4.96,4.92,4.92,181100.0,3.0009,3.0069,2.9827,2.9827,181100.0
2011-09-01 11:10:00,4.92,4.93,4.91,4.92,190400.0,2.9827,2.9888,2.9766,2.9827,190400.0
2011-09-01 11:15:00,4.91,4.92,4.91,4.92,285600.0,2.9766,2.9827,2.9766,2.9827,285600.0
2011-09-01 11:20:00,4.92,4.93,4.91,4.91,583200.0,2.9827,2.9888,2.9766,2.9766,583200.0
2011-09-01 11:25:00,4.91,4.93,4.91,4.92,90400.0,2.9766,2.9888,2.9766,2.9827,90400.0
2011-09-01 11:30:00,4.93,4.95,4.92,4.95,104100.0,2.9888,3.0009,2.9827,3.0009,104100.0
2011-09-01 11:35:00,4.95,4.96,4.94,4.96,107400.0,3.0009,3.0069,2.9948,3.0069,107400.0
2011-09-01 11:40:00,4.96,4.96,4.94,4.94,165900.0,3.0069,3.0069,2.9948,2.9948,165900.0
2011-09-01 11:45:00,4.95,4.95,4.94,4.95,13500.0,3.0009,3.0009,2.9948,3.0009,13500.0
2011-09-01 11:50:00,4.94,4.97,4.94,4.97,678400.0,2.9948,3.013,2.9948,3.013,678400.0
2011-09-01 11:55:00,4.96,5.0,4.96,4.96,1734500.0,3.0069,3.0312,3.0069,3.0069,1734500.0
2011-09-01 12:00:00,4.96,4.97,4.96,4.97,111900.0,3.0069,3.013,3.0069,3.013,111900.0
2011-09-01 12:05:00,4.96,4.97,4.95,4.96,83400.0,3.0069,3.013,3.0009,3.0069,83400.0
2011-09-01 12:10:00,4.97,4.97,4.96,4.96,30900.0,3.013,3.013,3.0069,3.0069,30900.0
2011-09-01 12:15:00,4.96,4.97,4.95,4.97,91100.0,3.0069,3.013,3.0009,3.013,91100.0
2011-09-01 12:20:00,4.96,4.98,4.96,4.98,186500.0,3.0069,3.0191,3.0069,3.0191,186500.0
2011-09-01 12:25:00,4.98,4.98,4.97,4.98,39700.0,3.0191,3.0191,3.013,3.0191,39700.0
2011-09-01 12:30:00,4.97,4.98,4.97,4.98,24800.0,3.013,3.0191,3.013,3.0191,24800.0
2011-09-01 12:35:00,4.98,4.98,4.97,4.98,14300.0,3.0191,3.0191,3.013,3.0191,14300.0
2011-09-01 12:40:00,4.98,4.98,4.97,4.97,19900.0,3.0191,3.0191,3.013,3.013,19900.0
2011-09-01 12:45:00,4.97,4.98,4.97,4.98,19200.0,3.013,3.0191,3.013,3.0191,19200.0
2011-09-01 12:50:00,4.97,4.98,4.96,4.97,147000.0,3.013,3.0191,3.0069,3.013,147000.0
2011-09-01 12:55:00,4.97,4.97,4.96,4.97,40500.0,3.013,3.013,3.0069,3.013,40500.0
2011-09-01 13:00:00,4.97,4.97,4.95,4.96,48700.0,3.013,3.013,3.0009,3.0069,48700.0
2011-09-01 13:05:00,4.96,4.96,4.95,4.95,24300.0,3.0069,3.0069,3.0009,3.0009,24300.0
2011-09-01 13:10:00,4.96,4.96,4.95,4.95,16900.0,3.0069,3.0069,3.0009,3.0009,16900.0
2011-09-01 13:15:00,4.96,4.96,4.94,4.94,29700.0,3.0069,3.0069,2.9948,2.9948,29700.0
2011-09-01 13:20:00,4.95,4.96,4.94,4.95,119300.0,3.0009,3.0069,2.9948,3.0009,119300.0
2011-09-01 13:25:00,4.95,4.96,4.94,4.96,86500.0,3.0009,3.0069,2.9948,3.0069,86500.0
2011-09-01 13:30:00,4.95,4.96,4.94,4.94,68000.0,3.0009,3.0069,2.9948,2.9948,68000.0
2011-09-01 13:35:00,4.94,4.95,4.92,4.92,95800.0,2.9948,3.0009,2.9827,2.9827,95800.0
2011-09-01 13:40:00,4.92,4.93,4.92,4.92,124800.0,2.9827,2.9888,2.9827,2.9827,124800.0
2011-09-01 13:45:00,4.92,4.93,4.91,4.92,92600.0,2.9827,2.9888,2.9766,2.9827,92600.0
2011-09-01 13:50:00,4.92,4.92,4.91,4.91,71900.0,2.9827,2.9827,2.9766,2.9766,71900.0
2011-09-01 13:55:00,4.92,4.93,4.91,4.91,180000.0,2.9827,2.9888,2.9766,2.9766,180000.0
2011-09-01 14:00:00,4.91,4.92,4.9,4.91,102200.0,2.9766,2.9827,2.9706,2.9766,102200.0
2011-09-01 14:05:00,4.91,4.91,4.9,4.91,109300.0,2.9766,2.9766,2.9706,2.9766,109300.0
2011-09-01 14:10:00,4.91,4.92,4.9,4.91,145800.0,2.9766,2.9827,2.9706,2.9766,145800.0
2011-09-01 14:15:00,4.92,4.94,4.89,4.91,1193100.0,2.9827,2.9948,2.9645,2.9766,1193100.0
2011-09-01 14:20:00,4.92,4.92,4.9,4.91,97700.0,2.9827,2.9827,2.9706,2.9766,97700.0
2011-09-01 14:25:00,4.9,4.91,4.9,4.91,30300.0,2.9706,2.9766,2.9706,2.9766,30300.0
2011-09-01 14:30:00,4.9,4.91,4.9,4.9,63200.0,2.9706,2.9766,2.9706,2.9706,63200.0
2011-09-01 14:35:00,4.9,4.91,4.9,4.91,35700.0,2.9706,2.9766,2.9706,2.9766,35700.0
2011-09-01 14:40:00,4.91,4.92,4.9,4.91,162200.0,2.9766,2.9827,2.9706,2.9766,162200.0
2011-09-01 14:45:00,4.91,4.91,4.89,4.91,110900.0,2.9766,2.9766,2.9645,2.9766,110900.0
2011-09-01 14:50:00,4.9,4.91,4.89,4.9,70000.0,2.9706,2.9766,2.9645,2.9706,70000.0
2011-09-01 14:55:00,4.9,4.9,4.89,4.9,43000.0,2.9706,2.9706,2.9645,2.9706,43000.0
2011-09-01 15:00:00,4.9,4.9,4.87,4.88,234300.0,2.9706,2.9706,2.9524,2.9585,234300.0
2011-09-01 15:05:00,4.88,4.88,4.85,4.85,212600.0,2.9585,2.9585,2.9403,2.9403,212600.0
2011-09-01 15:10:00,4.85,4.86,4.85,4.85,91600.0,2.9403,2.9463,2.9403,2.9403,91600.0
2011-09-01 15:15:00,4.86,4.86,4.84,4.85,207700.0,2.9463,2.9463,2.9342,2.9403,207700.0
2011-09-01 15:20:00,4.85,4.86,4.84,4.86,162700.0,2.9403,2.9463,2.9342,2.9463,162700.0
2011-09-01 15:25:00,4.86,4.86,4.84,4.85,206300.0,2.9463,2.9463,2.9342,2.9403,206300.0
2011-09-01 15:30:00,4.85,4.85,4.82,4.82,251200.0,2.9403,2.9403,2.9221,2.9221,251200.0
2011-09-01 15:35:00,4.82,4.84,4.82,4.84,186000.0,2.9221,2.9342,2.9221,2.9342,186000.0
2011-09-01 15:40:00,4.83,4.84,4.83,4.83,134900.0,2.9281,2.9342,2.9281,2.9281,134900.0
2011-09-01 15:45:00,4.83,4.85,4.83,4.84,203300.0,2.9281,2.9403,2.9281,2.9342,203300.0
2011-09-01 15:50:00,4.83,4.85,4.83,4.85,211600.0,2.9281,2.9403,2.9281,2.9403,211600.0
2011-09-01 15:55:00,4.85,4.85,4.83,4.84,640700.0,2.9403,2.9403,2.9281,2.9342,640700.0
2011-09-02 09:30:00,4.72,4.8,4.68,4.68,467300.0,2.8615,2.91,2.8372,2.8372,467300.0
2011-09-02 09:35:00,4.69,4.7,4.66,4.67,337000.0,2.8433,2.8493,2.8251,2.8311,337000.0
2011-09-02 09:40:00,4.67,4.71,4.64,4.7,487200.0,2.8311,2.8554,2.813,2.8493,487200.0
2011-09-02 09:45:00,4.71,4.73,4.69,4.71,430400.0,2.8554,2.8675,2.8433,2.8554,430400.0
2011-09-02 09:50:00,4.72,4.74,4.7,4.7,223900.0,2.8615,2.8736,2.8493,2.8493,223900.0
2011-09-02 09:55:00,4.7,4.71,4.68,4.7,135400.0,2.8493,2.8554,2.8372,2.8493,135400.0
2011-09-02 10:00:00,4.7,4.7,4.68,4.69,77500.0,2.8493,2.8493,2.8372,2.8433,77500.0
2011-09-02 10:05:00,4.69,4.72,4.68,4.71,141500.0,2.8433,2.8615,2.8372,2.8554,141500.0
2011-09-02 10:10:00,4.71,4.72,4.69,4.69,139900.0,2.8554,2.8615,2.8433,2.8433,139900.0
2011-09-02 10:15:00,4.69,4.7,4.68,4.7,242900.0,2.8433,2.8493,2.8372,2.8493,242900.0
2011-09-02 10:20:00,4.7,4.7,4.68,4.69,75800.0,2.8493,2.8493,2.8372,2.8433,75800.0
2011-09-02 10:25:00,4.69,4.69,4.68,4.68,58900.0,2.8433,2.8433,2.8372,2.8372,58900.0
2011-09-02 10:30:00,4.69,4.69,4.67,4.68,103700.0,2.8433,2.8433,2.8311,2.8372,103700.0
2011-09-02 10:35:00,4.68,4.68,4.65,4.66,76200.0,2.8372,2.8372,2.819,2.8251,76200.0
2011-09-02 10:40:00,4.66,4.66,4.65,4.65,53600.0,2.8251,2.8251,2.819,2.819,53600.0
2011-09-02 10:45:00,4.66,4.68,4.65,4.67,408200.0,2.8251,2.8372,2.819,2.8311,408200.0
2011-09-02 10:50:00,4.67,4.68,4.67,4.68,44400.0,2.8311,2.8372,2.8311,2.8372,44400.0
2011-09-02 10:55:00,4.68,4.7,4.67,4.7,116000.0,2.8372,2.8493,2.8311,2.8493,116000.0
2011-09-02 11:00:00,4.7,4.71,4.69,4.7,150200.0,2.8493,2.8554,2.8433,2.8493,150200.0
2011-09-02 11:05:00,4.7,4.7,4.69,4.69,57200.0,2.8493,2.8493,2.8433,2.8433,57200.0
2011-09-02 11:10:00,4.69,4.7,4.69,4.7,34200.0,2.8433,2.8493,2.8433,2.8493,34200.0
2011-09-02 11:15:00,4.7,4.71,4.69,4.7,265100.0,2.8493,2.8554,2.8433,2.8493,265100.0
2011-09-02 11:20:00,4.7,4.71,4.7,4.7,48300.0,2.8493,2.8554,2.8493,2.8493,48300.0
2011-09-02 11:25:00,4.7,4.7,4.69,4.69,13400.0,2.8493,2.8493,2.8433,2.8433,13400.0
2011-09-02 11:30:00,4.7,4.7,4.69,4.7,15000.0,2.8493,2.8493,2.8433,2.8493,15000.0
2011-09-02 11:35:00,4.7,4.7,4.69,4.7,17600.0,2.8493,2.8493,2.8433,2.8493,17600.0
2011-09-02 11:40:00,4.7,4.7,4.69,4.7,43400.0,2.8493,2.8493,2.8433,2.8493,43400.0
2011-09-02 11:45:00,4.7,4.7,4.69,4.7,13400.0,2.8493,2.8493,2.8433,2.8493,13400.0
2011-09-02 11:50:00,4.7,4.71,4.68,4.71,177600.0,2.8493,2.8554,2.8372,2.8554,177600.0
2011-09-02 11:55:00,4.71,4.71,4.69,4.7,90600.0,2.8554,2.8554,2.8433,2.8493,90600.0
2011-09-02 12:00:00,4.7,4.71,4.69,4.7,82200.0,2.8493,2.8554,2.8433,2.8493,82200.0
2011-09-02 12:05:00,4.7,4.7,4.69,4.7,31000.0,2.8493,2.8493,2.8433,2.8493,31000.0
2011-09-02 12:10:00,4.7,4.7,4.69,4.7,104500.0,2.8493,2.8493,2.8433,2.8493,104500.0
2011-09-02 12:15:00,4.69,4.7,4.68,4.68,47400.0,2.8433,2.8493,2.8372,2.8372,47400.0
2011-09-02 12:20:00,4.68,4.69,4.68,4.69,56500.0,2.8372,2.8433,2.8372,2.8433,56500.0
2011-09-02 12:25:00,4.68,4.69,4.68,4.69,42200.0,2.8372,2.8433,2.8372,2.8433,42200.0
2011-09-02 12:30:00,4.69,4.69,4.68,4.68,61400.0,2.8433,2.8433,2.8372,2.8372,61400.0
2011-09-02 12:35:00,4.68,4.69,4.67,4.67,93700.0,2.8372,2.8433,2.8311,2.8311,93700.0
2011-09-02 12:40:00,4.67,4.68,4.67,4.67,46200.0,2.8311,2.8372,2.8311,2.8311,46200.0
2011-09-02 12:45:00,4.67,4.68,4.67,4.67,41400.0,2.8311,2.8372,2.8311,2.8311,41400.0
2011-09-02 12:50:00,4.68,4.68,4.67,4.67,47000.0,2.8372,2.8372,2.8311,2.8311,47000.0
2011-09-02 12:55:00,4.68,4.68,4.67,4.67,36200.0,2.8372,2.8372,2.8311,2.8311,36200.0
2011-09-02 13:00:00,4.67,4.68,4.67,4.67,15900.0,2.8311,2.8372,2.8311,2.8311,15900.0
2011-09-02 13:05:00,4.68,4.68,4.67,4.67,53900.0,2.8372,2.8372,2.8311,2.8311,53900.0
2011-09-02 13:10:00,4.67,4.68,4.67,4.68,30600.0,2.8311,2.8372,2.8311,2.8372,30600.0
2011-09-02 13:15:00,4.67,4.68,4.67,4.67,23500.0,2.8311,2.8372,2.8311,2.8311,23500.0
2011-09-02 13:20:00,4.67,4.67,4.66,4.67,51700.0,2.8311,2.8311,2.8251,2.8311,51700.0
2011-09-02 13:25:00,4.67,4.67,4.66,4.67,15700.0,2.8311,2.8311,2.8251,2.8311,15700.0
2011-09-02 13:30:00,4.66,4.67,4.66,4.67,72000.0,2.8251,2.8311,2.8251,2.8311,72000.0
2011-09-02 13:35:00,4.67,4.68,4.66,4.68,266600.0,2.8311,2.8372,2.8251,2.8372,266600.0
2011-09-02 13:40:00,4.67,4.68,4.67,4.67,38500.0,2.8311,2.8372,2.8311,2.8311,38500.0
2011-09-02 13:45:00,4.68,4.68,4.67,4.67,59100.0,2.8372,2.8372,2.8311,2.8311,59100.0
2011-09-02 13:50:00,4.67,4.68,4.67,4.67,137700.0,2.8311,2.8372,2.8311,2.8311,137700.0
2011-09-02 13:55:00,4.67,4.68,4.67,4.67,72700.0,2.8311,2.8372,2.8311,2.8311,72700.0
2011-09-02 14:00:00,4.67,4.68,4.67,4.68,73000.0,2.8311,2.8372,2.8311,2.8372,73000.0
2011-09-02 14:05:00,4.67,4.68,4.67,4.67,163300.0,2.8311,2.8372,2.8311,2.8311,163300.0
2011-09-02 14:10:00,4.68,4.68,4.65,4.66,271200.0,2.8372,2.8372,2.819,2.8251,271200.0
2011-09-02 14:15:00,4.66,4.66,4.64,4.65,209100.0,2.8251,2.8251,2.813,2.819,209100.0
2011-09-02 14:20:00,4.64,4.65,4.64,4.65,65800.0,2.813,2.819,2.813,2.819,65800.0
2011-09-02 14:25:00,4.65,4.65,4.64,4.65,61500.0,2.819,2.819,2.813,2.819,61500.0
2011-09-02 14:30:00,4.65,4.65,4.61,4.62,269700.0,2.819,2.819,2.7948,2.8008,269700.0
2011-09-02 14:35:00,4.63,4.63,4.62,4.63,36100.0,2.8069,2.8069,2.8008,2.8069,36100.0
2011-09-02 14:40:00,4.63,4.63,4.62,4.62,65300.0,2.8069,2.8069,2.8008,2.8008,65300.0
2011-09-02 14:45:00,4.63,4.63,4.62,4.62,144200.0,2.8069,2.8069,2.8008,2.8008,144200.0
2011-09-02 14:50:00,4.61,4.64,4.61,4.63,138000.0,2.7948,2.813,2.7948,2.8069,138000.0
2011-09-02 14:55:00,4.63,4.64,4.63,4.63,55200.0,2.8069,2.813,2.8069,2.8069,55200.0
2011-09-02 15:00:00,4.63,4.64,4.62,4.63,331000.0,2.8069,2.813,2.8008,2.8069,331000.0
2011-09-02 15:05:00,4.63,4.64,4.63,4.63,62400.0,2.8069,2.813,2.8069,2.8069,62400.0
2011-09-02 15:10:00,4.63,4.64,4.63,4.63,82200.0,2.8069,2.813,2.8069,2.8069,82200.0
2011-09-02 15:15:00,4.64,4.64,4.63,4.63,68200.0,2.813,2.813,2.8069,2.8069,68200.0
2011-09-02 15:20:00,4.63,4.64,4.63,4.64,79400.0,2.8069,2.813,2.8069,2.813,79400.0
2011-09-02 15:25:00,4.63,4.64,4.63,4.63,86100.0,2.8069,2.813,2.8069,2.8069,86100.0
2011-09-02 15:30:00,4.63,4.64,4.63,4.63,66400.0,2.8069,2.813,2.8069,2.8069,66400.0
2011-09-02 15:35:00,4.63,4.66,4.63,4.66,363300.0,2.8069,2.8251,2.8069,2.8251,363300.0
2011-09-02 15:40:00,4.66,4.67,4.65,4.66,160900.0,2.8251,2.8311,2.819,2.8251,160900.0
2011-09-02 15:45:00,4.67,4.67,4.65,4.65,261300.0,2.8311,2.8311,2.819,2.819,261300.0
2011-09-02 15:50:00,4.65,4.66,4.65,4.66,310300.0,2.819,2.8251,2.819,2.8251,310300.0
2011-09-02 15:55:00,4.66,4.66,4.64,4.65,1347400.0,2.8251,2.8251,2.813,2.819,1347400.0
2011-09-06 09:30:00,4.49,4.51,4.46,4.5,386400.0,2.722,2.7341,2.7038,2.7281,386400.0
2011-09-06 09:35:00,4.5,4.54,4.49,4.53,123200.0,2.7281,2.7523,2.722,2.7463,123200.0
2011-09-06 09:40:00,4.53,4.53,4.5,4.5,92500.0,2.7463,2.7463,2.7281,2.7281,92500.0
2011-09-06 09:45:00,4.5,4.52,4.5,4.51,298700.0,2.7281,2.7402,2.7281,2.7341,298700.0
2011-09-06 09:50:00,4.51,4.53,4.51,4.52,100600.0,2.7341,2.7463,2.7341,2.7402,100600.0
2011-09-06 09:55:00,4.52,4.59,4.52,4.57,557500.0,2.7402,2.7826,2.7402,2.7705,557500.0
2011-09-06 10:00:00,4.56,4.64,4.53,4.53,329300.0,2.7645,2.813,2.7463,2.7463,329300.0
2011-09-06 10:05:00,4.54,4.54,4.53,4.54,20600.0,2.7523,2.7523,2.7463,2.7523,20600.0
2011-09-06 10:10:00,4.53,4.54,4.51,4.52,101100.0,2.7463,2.7523,2.7341,2.7402,101100.0
2011-09-06 10:15:00,4.52,4.52,4.5,4.5,95500.0,2.7402,2.7402,2.7281,2.7281,95500.0
2011-09-06 10:20:00,4.5,4.51,4.5,4.5,27000.0,2.7281,2.7341,2.7281,2.7281,27000.0
2011-09-06 10:25:00,4.5,4.52,4.5,4.5,136700.0,2.7281,2.7402,2.7281,2.7281,136700.0
2011-09-06 10:30:00,4.5,4.51,4.5,4.51,18500.0,2.7281,2.7341,2.7281,2.7341,18500.0
2011-09-06 10:35:00,4.51,4.52,4.5,4.51,326700.0,2.7341,2.7402,2.7281,2.7341,326700.0
2011-09-06 10:40:00,4.51,4.52,4.5,4.52,370600.0,2.7341,2.7402,2.7281,2.7402,370600.0
2011-09-06 10:45:00,4.52,4.54,4.51,4.53,708000.0,2.7402,2.7523,2.7341,2.7463,708000.0
2011-09-06 10:50:00,4.53,4.58,4.52,4.57,347600.0,2.7463,2.7766,2.7402,2.7705,347600.0
2011-09-06 10:55:00,4.56,4.58,4.56,4.57,172000.0,2.7645,2.7766,2.7645,2.7705,172000.0
2011-09-06 11:00:00,4.57,4.58,4.55,4.56,182500.0,2.7705,2.7766,2.7584,2.7645,182500.0
2011-09-06 11:05:00,4.55,4.56,4.55,4.55,31400.0,2.7584,2.7645,2.7584,2.7584,31400.0
2011-09-06 11:10:00,4.55,4.59,4.55,4.58,140800.0,2.7584,2.7826,2.7584,2.7766,140800.0
2011-09-06 11:15:00,4.58,4.6,4.57,4.59,154400.0,2.7766,2.7887,2.7705,2.7826,154400.0
2011-09-06 11:20:00,4.58,4.62,4.57,4.6,458400.0,2.7766,2.8008,2.7705,2.7887,458400.0
2011-09-06 11:25:00,4.6,4.61,4.59,4.61,89400.0,2.7887,2.7948,2.7826,2.7948,89400.0
2011-09-06 11:30:00,4.61,4.63,4.6,4.61,204300.0,2.7948,2.8069,2.7887,2.7948,204300.0
2011-09-06 11:35:00,4.62,4.62,4.6,4.61,76600.0,2.8008,2.8008,2.7887,2.7948,76600.0
2011-09-06 11:40:00,4.61,4.61,4.6,4.61,36900.0,2.7948,2.7948,2.7887,2.7948,36900.0
2011-09-06 11:45:00,4.61,4.61,4.6,4.6,18100.0,2.7948,2.7948,2.7887,2.7887,18100.0
2011-09-06 11:50:00,4.61,4.61,4.6,4.6,19900.0,2.7948,2.7948,2.7887,2.7887,19900.0
2011-09-06 11:55:00,4.6,4.62,4.6,4.62,110700.0,2.7887,2.8008,2.7887,2.8008,110700.0
2011-09-06 12:00:00,4.62,4.62,4.61,4.62,29100.0,2.8008,2.8008,2.7948,2.8008,29100.0
2011-09-06 12:05:00,4.62,4.62,4.61,4.61,24800.0,2.8008,2.8008,2.7948,2.7948,24800.0
2011-09-06 12:10:00,4.62,4.62,4.61,4.62,55900.0,2.8008,2.8008,2.7948,2.8008,55900.0
2011-09-06 12:15:00,4.61,4.62,4.61,4.62,19300.0,2.7948,2.8008,2.7948,2.8008,19300.0
2011-09-06 12:20:00,4.62,4.65,4.61,4.65,136400.0,2.8008,2.819,2.7948,2.819,136400.0
2011-09-06 12:25:00,4.65,4.65,4.64,4.65,23900.0,2.819,2.819,2.813,2.819,23900.0
2011-09-06 12:30:00,4.64,4.65,4.63,4.63,103000.0,2.813,2.819,2.8069,2.8069,103000.0
2011-09-06 12:35:00,4.63,4.64,4.62,4.62,50900.0,2.8069,2.813,2.8008,2.8008,50900.0
2011-09-06 12:40:00,4.63,4.63,4.61,4.62,46600.0,2.8069,2.8069,2.7948,2.8008,46600.0
2011-09-06 12:45:00,4.61,4.62,4.61,4.61,110400.0,2.7948,2.8008,2.7948,2.7948,110400.0
2011-09-06 12:50:00,4.62,4.62,4.6,4.6,74200.0,2.8008,2.8008,2.7887,2.7887,74200.0
2011-09-06 12:55:00,4.61,4.61,4.6,4.6,21000.0,2.7948,2.7948,2.7887,2.7887,21000.0
2011-09-06 13:00:00,4.6,4.61,4.6,4.6,21100.0,2.7887,2.7948,2.7887,2.7887,21100.0
2011-09-06 13:05:00,4.61,4.61,4.6,4.6,11400.0,2.7948,2.7948,2.7887,2.7887,11400.0
2011-09-06 13:10:00,4.61,4.61,4.6,4.61,60900.0,2.7948,2.7948,2.7887,2.7948,60900.0
2011-09-06 13:15:00,4.6,4.61,4.59,4.6,72500.0,2.7887,2.7948,2.7826,2.7887,72500.0
2011-09-06 13:20:00,4.6,4.6,4.58,4.58,36600.0,2.7887,2.7887,2.7766,2.7766,36600.0
2011-09-06 13:25:00,4.58,4.59,4.58,4.58,17100.0,2.7766,2.7826,2.7766,2.7766,17100.0
2011-09-06 13:30:00,4.58,4.58,4.56,4.57,50100.0,2.7766,2.7766,2.7645,2.7705,50100.0
2011-09-06 13:35:00,4.57,4.57,4.56,4.57,31600.0,2.7705,2.7705,2.7645,2.7705,31600.0
2011-09-06 13:40:00,4.57,4.58,4.56,4.58,52700.0,2.7705,2.7766,2.7645,2.7766,52700.0
2011-09-06 13:45:00,4.58,4.59,4.57,4.59,43900.0,2.7766,2.7826,2.7705,2.7826,43900.0
2011-09-06 13:50:00,4.59,4.59,4.58,4.58,6300.0,2.7826,2.7826,2.7766,2.7766,6300.0
2011-09-06 13:55:00,4.59,4.59,4.58,4.58,56500.0,2.7826,2.7826,2.7766,2.7766,56500.0
2011-09-06 14:00:00,4.58,4.58,4.57,4.57,15800.0,2.7766,2.7766,2.7705,2.7705,15800.0
2011-09-06 14:05:00,4.58,4.59,4.57,4.59,30100.0,2.7766,2.7826,2.7705,2.7826,30100.0
2011-09-06 14:10:00,4.58,4.6,4.58,4.6,37700.0,2.7766,2.7887,2.7766,2.7887,37700.0
2011-09-06 14:15:00,4.6,4.61,4.6,4.61,84200.0,2.7887,2.7948,2.7887,2.7948,84200.0
2011-09-06 14:20:00,4.61,4.61,4.6,4.6,21400.0,2.7948,2.7948,2.7887,2.7887,21400.0
2011-09-06 14:25:00,4.6,4.61,4.6,4.6,15300.0,2.7887,2.7948,2.7887,2.7887,15300.0
2011-09-06 14:30:00,4.61,4.61,4.59,4.59,67500.0,2.7948,2.7948,2.7826,2.7826,67500.0
2011-09-06 14:35:00,4.59,4.6,4.58,4.58,51900.0,2.7826,2.7887,2.7766,2.7766,51900.0
2011-09-06 14:40:00,4.58,4.59,4.58,4.58,29400.0,2.7766,2.7826,2.7766,2.7766,29400.0
2011-09-06 14:45:00,4.58,4.59,4.58,4.58,19900.0,2.7766,2.7826,2.7766,2.7766,19900.0
2011-09-06 14:50:00,4.58,4.58,4.56,4.57,30200.0,2.7766,2.7766,2.7645,2.7705,30200.0
2011-09-06 14:55:00,4.57,4.57,4.55,4.55,23300.0,2.7705,2.7705,2.7584,2.7584,23300.0
2011-09-06 15:00:00,4.55,4.56,4.53,4.53,124600.0,2.7584,2.7645,2.7463,2.7463,124600.0
2011-09-06 15:05:00,4.53,4.53,4.52,4.52,52800.0,2.7463,2.7463,2.7402,2.7402,52800.0
2011-09-06 15:10:00,4.53,4.53,4.51,4.52,86900.0,2.7463,2.7463,2.7341,2.7402,86900.0
2011-09-06 15:15:00,4.52,4.52,4.51,4.52,41000.0,2.7402,2.7402,2.7341,2.7402,41000.0
2011-09-06 15:20:00,4.51,4.53,4.51,4.53,139500.0,2.7341,2.7463,2.7341,2.7463,139500.0
2011-09-06 15:25:00,4.53,4.54,4.52,4.52,122100.0,2.7463,2.7523,2.7402,2.7402,122100.0
2011-09-06 15:30:00,4.52,4.53,4.51,4.51,66700.0,2.7402,2.7463,2.7341,2.7341,66700.0
2011-09-06 15:35:00,4.51,4.54,4.51,4.54,189000.0,2.7341,2.7523,2.7341,2.7523,189000.0
2011-09-06 15:40:00,4.54,4.54,4.53,4.54,58100.0,2.7523,2.7523,2.7463,2.7523,58100.0
2011-09-06 15:45:00,4.54,4.55,4.53,4.55,124200.0,2.7523,2.7584,2.7463,2.7584,124200.0
2011-09-06 15:50:00,4.55,4.57,4.54,4.57,211700.0,2.7584,2.7705,2.7523,2.7705,211700.0
2011-09-06 15:55:00,4.57,4.58,4.56,4.56,837800.0,2.7705,2.7766,2.7645,2.7645,837800.0
2011-09-07 09:30:00,4.69,4.74,4.67,4.71,323000.0,2.8433,2.8736,2.8311,2.8554,323000.0
2011-09-07 09:35:00,4.72,4.72,4.68,4.72,221300.0,2.8615,2.8615,2.8372,2.8615,221300.0
2011-09-07 09:40:00,4.72,4.76,4.71,4.75,237800.0,2.8615,2.8857,2.8554,2.8796,237800.0
2011-09-07 09:45:00,4.75,4.76,4.73,4.74,191500.0,2.8796,2.8857,2.8675,2.8736,191500.0
2011-09-07 09:50:00,4.73,4.74,4.73,4.73,64700.0,2.8675,2.8736,2.8675,2.8675,64700.0
2011-09-07 09:55:00,4.74,4.76,4.73,4.76,125500.0,2.8736,2.8857,2.8675,2.8857,125500.0
2011-09-07 10:00:00,4.75,4.8,4.75,4.8,1165800.0,2.8796,2.91,2.8796,2.91,1165800.0
2011-09-07 10:05:00,4.8,4.82,4.78,4.81,677700.0,2.91,2.9221,2.8978,2.916,677700.0
2011-09-07 10:10:00,4.82,4.82,4.79,4.81,313600.0,2.9221,2.9221,2.9039,2.916,313600.0
2011-09-07 10:15:00,4.81,4.81,4.8,4.81,57300.0,2.916,2.916,2.91,2.916,57300.0
2011-09-07 10:20:00,4.8,4.82,4.78,4.8,260500.0,2.91,2.9221,2.8978,2.91,260500.0
2011-09-07 10:25:00,4.81,4.83,4.77,4.79,568100.0,2.916,2.9281,2.8918,2.9039,568100.0
2011-09-07 10:30:00,4.79,4.8,4.78,4.78,135600.0,2.9039,2.91,2.8978,2.8978,135600.0
2011-09-07 10:35:00,4.78,4.81,4.78,4.81,262700.0,2.8978,2.916,2.8978,2.916,262700.0
2011-09-07 10:40:00,4.8,4.83,4.8,4.81,347700.0,2.91,2.9281,2.91,2.916,347700.0
2011-09-07 10:45:00,4.81,4.83,4.81,4.82,103000.0,2.916,2.9281,2.916,2.9221,103000.0
2011-09-07 10:50:00,4.82,4.82,4.81,4.82,33400.0,2.9221,2.9221,2.916,2.9221,33400.0
2011-09-07 10:55:00,4.82,4.83,4.81,4.83,60100.0,2.9221,2.9281,2.916,2.9281,60100.0
2011-09-07 11:00:00,4.83,4.85,4.82,4.85,80800.0,2.9281,2.9403,2.9221,2.9403,80800.0
2011-09-07 11:05:00,4.84,4.86,4.84,4.86,84300.0,2.9342,2.9463,2.9342,2.9463,84300.0
2011-09-07 11:10:00,4.85,4.86,4.85,4.86,21500.0,2.9403,2.9463,2.9403,2.9463,21500.0
2011-09-07 11:15:00,4.86,4.88,4.85,4.88,167700.0,2.9463,2.9585,2.9403,2.9585,167700.0
2011-09-07 11:20:00,4.87,4.88,4.85,4.88,166600.0,2.9524,2.9585,2.9403,2.9585,166600.0
2011-09-07 11:25:00,4.87,4.88,4.87,4.88,134800.0,2.9524,2.9585,2.9524,2.9585,134800.0
2011-09-07 11:30:00,4.88,4.88,4.85,4.86,85300.0,2.9585,2.9585,2.9403,2.9463,85300.0
2011-09-07 11:35:00,4.86,4.86,4.85,4.86,14800.0,2.9463,2.9463,2.9403,2.9463,14800.0
2011-09-07 11:40:00,4.86,4.86,4.85,4.86,60800.0,2.9463,2.9463,2.9403,2.9463,60800.0
2011-09-07 11:45:00,4.86,4.87,4.85,4.87,42800.0,2.9463,2.9524,2.9403,2.9524,42800.0
2011-09-07 11:50:00,4.87,4.87,4.86,4.87,16800.0,2.9524,2.9524,2.9463,2.9524,16800.0
2011-09-07 11:55:00,4.87,4.87,4.86,4.87,12200.0,2.9524,2.9524,2.9463,2.9524,12200.0
2011-09-07 12:00:00,4.87,4.87,4.86,4.87,63400.0,2.9524,2.9524,2.9463,2.9524,63400.0
2011-09-07 12:05:00,4.86,4.87,4.86,4.87,58700.0,2.9463,2.9524,2.9463,2.9524,58700.0
2011-09-07 12:10:00,4.87,4.88,4.87,4.88,47100.0,2.9524,2.9585,2.9524,2.9585,47100.0
2011-09-07 12:15:00,4.87,4.88,4.87,4.88,11000.0,2.9524,2.9585,2.9524,2.9585,11000.0
2011-09-07 12:20:00,4.88,4.88,4.87,4.87,50400.0,2.9585,2.9585,2.9524,2.9524,50400.0
2011-09-07 12:25:00,4.88,4.88,4.87,4.87,46000.0,2.9585,2.9585,2.9524,2.9524,46000.0
2011-09-07 12:30:00,4.88,4.91,4.88,4.9,199700.0,2.9585,2.9766,2.9585,2.9706,199700.0
2011-09-07 12:35:00,4.9,4.91,4.9,4.9,27100.0,2.9706,2.9766,2.9706,2.9706,27100.0
2011-09-07 12:40:00,4.91,4.91,4.9,4.9,33100.0,2.9766,2.9766,2.9706,2.9706,33100.0
2011-09-07 12:45:00,4.91,4.91,4.89,4.89,220300.0,2.9766,2.9766,2.9645,2.9645,220300.0
2011-09-07 12:50:00,4.89,4.9,4.89,4.89,9000.0,2.9645,2.9706,2.9645,2.9645,9000.0
2011-09-07 12:55:00,4.89,4.9,4.89,4.9,9500.0,2.9645,2.9706,2.9645,2.9706,9500.0
2011-09-07 13:00:00,4.89,4.9,4.88,4.9,118400.0,2.9645,2.9706,2.9585,2.9706,118400.0
2011-09-07 13:05:00,4.9,4.9,4.89,4.9,32400.0,2.9706,2.9706,2.9645,2.9706,32400.0
2011-09-07 13:10:00,4.9,4.9,4.89,4.9,21700.0,2.9706,2.9706,2.9645,2.9706,21700.0
2011-09-07 13:15:00,4.9,4.9,4.89,4.9,64400.0,2.9706,2.9706,2.9645,2.9706,64400.0
2011-09-07 13:20:00,4.9,4.91,4.89,4.91,87000.0,2.9706,2.9766,2.9645,2.9766,87000.0
2011-09-07 13:25:00,4.91,4.91,4.9,4.91,16200.0,2.9766,2.9766,2.9706,2.9766,16200.0
2011-09-07 13:30:00,4.91,4.91,4.9,4.9,57600.0,2.9766,2.9766,2.9706,2.9706,57600.0
2011-09-07 13:35:00,4.9,4.91,4.9,4.91,16000.0,2.9706,2.9766,2.9706,2.9766,16000.0
2011-09-07 13:40:00,4.91,4.91,4.89,4.9,149500.0,2.9766,2.9766,2.9645,2.9706,149500.0
2011-09-07 13:45:00,4.9,4.91,4.89,4.91,38700.0,2.9706,2.9766,2.9645,2.9766,38700.0
2011-09-07 13:50:00,4.9,4.91,4.9,4.91,26400.0,2.9706,2.9766,2.9706,2.9766,26400.0
2011-09-07 13:55:00,4.91,4.93,4.9,4.93,200100.0,2.9766,2.9888,2.9706,2.9888,200100.0
2011-09-07 14:00:00,4.93,4.95,4.92,4.94,86200.0,2.9888,3.0009,2.9827,2.9948,86200.0
2011-09-07 14:05:00,4.95,4.96,4.94,4.95,113800.0,3.0009,3.0069,2.9948,3.0009,113800.0
2011-09-07 14:10:00,4.95,4.95,4.94,4.95,57300.0,3.0009,3.0009,2.9948,3.0009,57300.0
2011-09-07 14:15:00,4.95,4.96,4.94,4.96,89200.0,3.0009,3.0069,2.9948,3.0069,89200.0
2011-09-07 14:20:00,4.95,4.96,4.94,4.95,77400.0,3.0009,3.0069,2.9948,3.0009,77400.0
2011-09-07 14:25:00,4.95,4.96,4.94,4.95,111800.0,3.0009,3.0069,2.9948,3.0009,111800.0
2011-09-07 14:30:00,4.96,4.96,4.95,4.96,40300.0,3.0069,3.0069,3.0009,3.0069,40300.0
2011-09-07 14:35:00,4.96,4.97,4.96,4.97,29900.0,3.0069,3.013,3.0069,3.013,29900.0
2011-09-07 14:40:00,4.97,4.97,4.96,4.97,89300.0,3.013,3.013,3.0069,3.013,89300.0
2011-09-07 14:45:00,4.98,4.98,4.97,4.97,161100.0,3.0191,3.0191,3.013,3.013,161100.0
2011-09-07 14:50:00,4.98,4.98,4.94,4.95,155300.0,3.0191,3.0191,2.9948,3.0009,155300.0
2011-09-07 14:55:00,4.94,4.96,4.94,4.96,65300.0,2.9948,3.0069,2.9948,3.0069,65300.0
2011-09-07 15:00:00,4.96,4.96,4.95,4.96,29800.0,3.0069,3.0069,3.0009,3.0069,29800.0
2011-09-07 15:05:00,4.96,4.96,4.94,4.95,54400.0,3.0069,3.0069,2.9948,3.0009,54400.0
2011-09-07 15:10:00,4.95,4.95,4.94,4.94,50600.0,3.0009,3.0009,2.9948,2.9948,50600.0
2011-09-07 15:15:00,4.94,4.95,4.93,4.94,88700.0,2.9948,3.0009,2.9888,2.9948,88700.0
2011-09-07 15:20:00,4.93,4.94,4.93,4.94,120200.0,2.9888,2.9948,2.9888,2.9948,120200.0
2011-09-07 15:25:00,4.94,4.94,4.92,4.92,168400.0,2.9948,2.9948,2.9827,2.9827,168400.0
2011-09-07 15:30:00,4.93,4.93,4.9,4.9,131000.0,2.9888,2.9888,2.9706,2.9706,131000.0
2011-09-07 15:35:00,4.9,4.91,4.88,4.88,163100.0,2.9706,2.9766,2.9585,2.9585,163100.0
2011-09-07 15:40:00,4.88,4.92,4.88,4.92,304300.0,2.9585,2.9827,2.9585,2.9827,304300.0
2011-09-07 15:45:00,4.92,4.92,4.91,4.92,173500.0,2.9827,2.9827,2.9766,2.9827,173500.0
2011-09-07 15:50:00,4.92,4.93,4.91,4.93,180000.0,2.9827,2.9888,2.9766,2.9888,180000.0
2011-09-07 15:55:00,4.92,4.97,4.92,4.97,894900.0,2.9827,3.013,2.9827,3.013,894900.0
2011-09-08 09:30:00,4.9,4.93,4.89,4.92,151300.0,2.9706,2.9888,2.9645,2.9827,151300.0
2011-09-08 09:35:00,4.92,4.94,4.92,4.94,71000.0,2.9827,2.9948,2.9827,2.9948,71000.0
2011-09-08 09:40:00,4.94,4.95,4.93,4.94,165200.0,2.9948,3.0009,2.9888,2.9948,165200.0
2011-09-08 09:45:00,4.95,4.95,4.91,4.91,174500.0,3.0009,3.0009,2.9766,2.9766,174500.0
2011-09-08 09:50:00,4.91,4.92,4.86,4.87,131600.0,2.9766,2.9827,2.9463,2.9524,131600.0
2011-09-08 09:55:00,4.87,4.88,4.84,4.85,324900.0,2.9524,2.9585,2.9342,2.9403,324900.0
2011-09-08 10:00:00,4.85,4.85,4.83,4.83,98600.0,2.9403,2.9403,2.9281,2.9281,98600.0
2011-09-08 10:05:00,4.83,4.88,4.83,4.88,86300.0,2.9281,2.9585,2.9281,2.9585,86300.0
2011-09-08 10:10:00,4.88,4.88,4.87,4.88,47700.0,2.9585,2.9585,2.9524,2.9585,47700.0
2011-09-08 10:15:00,4.88,4.9,4.87,4.9,76000.0,2.9585,2.9706,2.9524,2.9706,76000.0
2011-09-08 10:20:00,4.89,4.91,4.88,4.89,335700.0,2.9645,2.9766,2.9585,2.9645,335700.0
2011-09-08 10:25:00,4.89,4.91,4.88,4.9,370500.0,2.9645,2.9766,2.9585,2.9706,370500.0
2011-09-08 10:30:00,4.89,4.9,4.89,4.9,127500.0,2.9645,2.9706,2.9645,2.9706,127500.0
2011-09-08 10:35:00,4.9,4.91,4.88,4.88,262400.0,2.9706,2.9766,2.9585,2.9585,262400.0
2011-09-08 10:40:00,4.89,4.89,4.88,4.88,62200.0,2.9645,2.9645,2.9585,2.9585,62200.0
2011-09-08 10:45:00,4.89,4.89,4.88,4.89,101400.0,2.9645,2.9645,2.9585,2.9645,101400.0
2011-09-08 10:50:00,4.89,4.91,4.88,4.91,93800.0,2.9645,2.9766,2.9585,2.9766,93800.0
2011-09-08 10:55:00,4.9,4.94,4.9,4.94,115000.0,2.9706,2.9948,2.9706,2.9948,115000.0
2011-09-08 11:00:00,4.94,4.94,4.93,4.93,35200.0,2.9948,2.9948,2.9888,2.9888,35200.0
2011-09-08 11:05:00,4.93,4.96,4.93,4.96,222700.0,2.9888,3.0069,2.9888,3.0069,222700.0
2011-09-08 11:10:00,4.95,4.96,4.95,4.96,34500.0,3.0009,3.0069,3.0009,3.0069,34500.0
2011-09-08 11:15:00,4.95,4.96,4.94,4.95,108700.0,3.0009,3.0069,2.9948,3.0009,108700.0
2011-09-08 11:20:00,4.94,4.95,4.94,4.95,49300.0,2.9948,3.0009,2.9948,3.0009,49300.0
2011-09-08 11:25:00,4.95,4.95,4.92,4.92,97300.0,3.0009,3.0009,2.9827,2.9827,97300.0
2011-09-08 11:30:00,4.93,4.93,4.91,4.91,89200.0,2.9888,2.9888,2.9766,2.9766,89200.0
2011-09-08 11:35:00,4.91,4.94,4.91,4.94,67000.0,2.9766,2.9948,2.9766,2.9948,67000.0
2011-09-08 11:40:00,4.93,4.94,4.93,4.93,61000.0,2.9888,2.9948,2.9888,2.9888,61000.0
2011-09-08 11:45:00,4.93,4.93,4.9,4.91,285000.0,2.9888,2.9888,2.9706,2.9766,285000.0
2011-09-08 11:50:00,4.9,4.92,4.89,4.89,279300.0,2.9706,2.9827,2.9645,2.9645,279300.0
2011-09-08 11:55:00,4.89,4.9,4.87,4.87,149000.0,2.9645,2.9706,2.9524,2.9524,149000.0
2011-09-08 12:00:00,4.87,4.87,4.86,4.87,101500.0,2.9524,2.9524,2.9463,2.9524,101500.0
2011-09-08 12:05:00,4.86,4.87,4.86,4.87,59700.0,2.9463,2.9524,2.9463,2.9524,59700.0
2011-09-08 12:10:00,4.86,4.87,4.86,4.86,37000.0,2.9463,2.9524,2.9463,2.9463,37000.0
2011-09-08 12:15:00,4.86,4.87,4.85,4.85,108100.0,2.9463,2.9524,2.9403,2.9403,108100.0
2011-09-08 12:20:00,4.85,4.86,4.85,4.86,71000.0,2.9403,2.9463,2.9403,2.9463,71000.0
2011-09-08 12:25:00,4.85,4.86,4.84,4.84,80700.0,2.9403,2.9463,2.9342,2.9342,80700.0
2011-09-08 12:30:00,4.84,4.85,4.84,4.84,31300.0,2.9342,2.9403,2.9342,2.9342,31300.0
2011-09-08 12:35:00,4.84,4.85,4.84,4.84,134700.0,2.9342,2.9403,2.9342,2.9342,134700.0
2011-09-08 12:40:00,4.84,4.85,4.83,4.84,85800.0,2.9342,2.9403,2.9281,2.9342,85800.0
2011-09-08 12:45:00,4.84,4.85,4.84,4.85,73600.0,2.9342,2.9403,2.9342,2.9403,73600.0
2011-09-08 12:50:00,4.84,4.86,4.84,4.86,58000.0,2.9342,2.9463,2.9342,2.9463,58000.0
2011-09-08 12:55:00,4.86,4.86,4.85,4.86,32700.0,2.9463,2.9463,2.9403,2.9463,32700.0
2011-09-08 13:00:00,4.86,4.86,4.85,4.86,33600.0,2.9463,2.9463,2.9403,2.9463,33600.0
2011-09-08 13:05:00,4.86,4.87,4.85,4.86,30500.0,2.9463,2.9524,2.9403,2.9463,30500.0
2011-09-08 13:10:00,4.87,4.87,4.86,4.86,23300.0,2.9524,2.9524,2.9463,2.9463,23300.0
2011-09-08 13:15:00,4.87,4.87,4.85,4.86,76300.0,2.9524,2.9524,2.9403,2.9463,76300.0
2011-09-08 13:20:00,4.86,4.86,4.85,4.85,25100.0,2.9463,2.9463,2.9403,2.9403,25100.0
2011-09-08 13:25:00,4.86,4.86,4.84,4.85,53400.0,2.9463,2.9463,2.9342,2.9403,53400.0
2011-09-08 13:30:00,4.84,4.86,4.8,4.81,224500.0,2.9342,2.9463,2.91,2.916,224500.0
2011-09-08 13:35:00,4.81,4.83,4.8,4.82,164800.0,2.916,2.9281,2.91,2.9221,164800.0
2011-09-08 13:40:00,4.82,4.82,4.76,4.78,405800.0,2.9221,2.9221,2.8857,2.8978,405800.0
2011-09-08 13:45:00,4.78,4.81,4.78,4.81,429600.0,2.8978,2.916,2.8978,2.916,429600.0
2011-09-08 13:50:00,4.8,4.81,4.79,4.81,85900.0,2.91,2.916,2.9039,2.916,85900.0
2011-09-08 13:55:00,4.8,4.82,4.79,4.8,91200.0,2.91,2.9221,2.9039,2.91,91200.0
2011-09-08 14:00:00,4.79,4.8,4.77,4.79,287500.0,2.9039,2.91,2.8918,2.9039,287500.0
2011-09-08 14:05:00,4.79,4.8,4.78,4.79,87500.0,2.9039,2.91,2.8978,2.9039,87500.0
2011-09-08 14:10:00,4.79,4.79,4.78,4.79,35500.0,2.9039,2.9039,2.8978,2.9039,35500.0
2011-09-08 14:15:00,4.79,4.8,4.78,4.79,72800.0,2.9039,2.91,2.8978,2.9039,72800.0
2011-09-08 14:20:00,4.79,4.8,4.78,4.78,78400.0,2.9039,2.91,2.8978,2.8978,78400.0
2011-09-08 14:25:00,4.78,4.79,4.76,4.79,130400.0,2.8978,2.9039,2.8857,2.9039,130400.0
2011-09-08 14:30:00,4.78,4.79,4.77,4.79,94600.0,2.8978,2.9039,2.8918,2.9039,94600.0
2011-09-08 14:35:00,4.79,4.8,4.78,4.79,66500.0,2.9039,2.91,2.8978,2.9039,66500.0
2011-09-08 14:40:00,4.79,4.8,4.78,4.78,88200.0,2.9039,2.91,2.8978,2.8978,88200.0
2011-09-08 14:45:00,4.78,4.79,4.78,4.78,53300.0,2.8978,2.9039,2.8978,2.8978,53300.0
2011-09-08 14:50:00,4.78,4.79,4.78,4.78,48600.0,2.8978,2.9039,2.8978,2.8978,48600.0
2011-09-08 14:55:00,4.78,4.8,4.78,4.79,67700.0,2.8978,2.91,2.8978,2.9039,67700.0
2011-09-08 15:00:00,4.79,4.8,4.77,4.77,61800.0,2.9039,2.91,2.8918,2.8918,61800.0
2011-09-08 15:05:00,4.77,4.78,4.76,4.77,105300.0,2.8918,2.8978,2.8857,2.8918,105300.0
2011-09-08 15:10:00,4.77,4.77,4.76,4.76,50600.0,2.8918,2.8918,2.8857,2.8857,50600.0
2011-09-08 15:15:00,4.77,4.77,4.76,4.77,72000.0,2.8918,2.8918,2.8857,2.8918,72000.0
2011-09-08 15:20:00,4.76,4.78,4.76,4.78,119600.0,2.8857,2.8978,2.8857,2.8978,119600.0
2011-09-08 15:25:00,4.78,4.78,4.77,4.78,41400.0,2.8978,2.8978,2.8918,2.8978,41400.0
2011-09-08 15:30:00,4.78,4.8,4.77,4.79,314100.0,2.8978,2.91,2.8918,2.9039,314100.0
2011-09-08 15:35:00,4.79,4.8,4.78,4.79,182700.0,2.9039,2.91,2.8978,2.9039,182700.0
2011-09-08 15:40:00,4.79,4.8,4.78,4.8,173600.0,2.9039,2.91,2.8978,2.91,173600.0
2011-09-08 15:45:00,4.8,4.81,4.79,4.81,143500.0,2.91,2.916,2.9039,2.916,143500.0
2011-09-08 15:50:00,4.81,4.81,4.8,4.81,697300.0,2.916,2.916,2.91,2.916,697300.0
2011-09-08 15:55:00,4.81,4.83,4.8,4.81,1369600.0,2.916,2.9281,2.91,2.916,1369600.0
2011-09-09 09:30:00,4.75,4.76,4.7,4.73,255800.0,2.8796,2.8857,2.8493,2.8675,255800.0
2011-09-09 09:35:00,4.73,4.73,4.7,4.71,215100.0,2.8675,2.8675,2.8493,2.8554,215100.0
2011-09-09 09:40:00,4.71,4.72,4.66,4.71,424600.0,2.8554,2.8615,2.8251,2.8554,424600.0
2011-09-09 09:45:00,4.71,4.72,4.69,4.72,186300.0,2.8554,2.8615,2.8433,2.8615,186300.0
2011-09-09 09:50:00,4.71,4.74,4.7,4.74,147400.0,2.8554,2.8736,2.8493,2.8736,147400.0
2011-09-09 09:55:00,4.73,4.74,4.73,4.74,56100.0,2.8675,2.8736,2.8675,2.8736,56100.0
2011-09-09 10:00:00,4.73,4.76,4.73,4.74,148900.0,2.8675,2.8857,2.8675,2.8736,148900.0
2011-09-09 10:05:00,4.74,4.74,4.72,4.73,45900.0,2.8736,2.8736,2.8615,2.8675,45900.0
2011-09-09 10:10:00,4.73,4.74,4.72,4.72,82300.0,2.8675,2.8736,2.8615,2.8615,82300.0
2011-09-09 10:15:00,4.72,4.75,4.72,4.75,72700.0,2.8615,2.8796,2.8615,2.8796,72700.0
2011-09-09 10:20:00,4.74,4.78,4.74,4.78,80500.0,2.8736,2.8978,2.8736,2.8978,80500.0
2011-09-09 10:25:00,4.78,4.82,4.77,4.82,95600.0,2.8978,2.9221,2.8918,2.9221,95600.0
2011-09-09 10:30:00,4.82,4.82,4.79,4.8,117700.0,2.9221,2.9221,2.9039,2.91,117700.0
2011-09-09 10:35:00,4.79,4.79,4.77,4.78,266000.0,2.9039,2.9039,2.8918,2.8978,266000.0
2011-09-09 10:40:00,4.78,4.8,4.77,4.79,273000.0,2.8978,2.91,2.8918,2.9039,273000.0
2011-09-09 10:45:00,4.79,4.79,4.78,4.79,163600.0,2.9039,2.9039,2.8978,2.9039,163600.0
2011-09-09 10:50:00,4.79,4.81,4.78,4.78,200600.0,2.9039,2.916,2.8978,2.8978,200600.0
2011-09-09 10:55:00,4.79,4.79,4.76,4.77,117800.0,2.9039,2.9039,2.8857,2.8918,117800.0
2011-09-09 11:00:00,4.76,4.79,4.76,4.79,92600.0,2.8857,2.9039,2.8857,2.9039,92600.0
2011-09-09 11:05:00,4.79,4.81,4.78,4.8,89400.0,2.9039,2.916,2.8978,2.91,89400.0
2011-09-09 11:10:00,4.8,4.81,4.73,4.73,246500.0,2.91,2.916,2.8675,2.8675,246500.0
2011-09-09 11:15:00,4.74,4.75,4.73,4.73,74300.0,2.8736,2.8796,2.8675,2.8675,74300.0
2011-09-09 11:20:00,4.74,4.74,4.67,4.69,217600.0,2.8736,2.8736,2.8311,2.8433,217600.0
2011-09-09 11:25:00,4.69,4.7,4.68,4.68,69000.0,2.8433,2.8493,2.8372,2.8372,69000.0
2011-09-09 11:30:00,4.69,4.7,4.68,4.7,104200.0,2.8433,2.8493,2.8372,2.8493,104200.0
2011-09-09 11:35:00,4.7,4.7,4.69,4.69,31400.0,2.8493,2.8493,2.8433,2.8433,31400.0
2011-09-09 11:40:00,4.7,4.7,4.67,4.68,154700.0,2.8493,2.8493,2.8311,2.8372,154700.0
2011-09-09 11:45:00,4.68,4.68,4.66,4.67,90600.0,2.8372,2.8372,2.8251,2.8311,90600.0
2011-09-09 11:50:00,4.66,4.67,4.65,4.66,95800.0,2.8251,2.8311,2.819,2.8251,95800.0
2011-09-09 11:55:00,4.65,4.67,4.65,4.65,91400.0,2.819,2.8311,2.819,2.819,91400.0
2011-09-09 12:00:00,4.65,4.67,4.65,4.67,76000.0,2.819,2.8311,2.819,2.8311,76000.0
2011-09-09 12:05:00,4.67,4.67,4.65,4.66,55200.0,2.8311,2.8311,2.819,2.8251,55200.0
2011-09-09 12:10:00,4.66,4.66,4.65,4.65,22300.0,2.8251,2.8251,2.819,2.819,22300.0
2011-09-09 12:15:00,4.66,4.67,4.65,4.67,84000.0,2.8251,2.8311,2.819,2.8311,84000.0
2011-09-09 12:20:00,4.67,4.69,4.66,4.69,90700.0,2.8311,2.8433,2.8251,2.8433,90700.0
2011-09-09 12:25:00,4.69,4.69,4.67,4.67,53300.0,2.8433,2.8433,2.8311,2.8311,53300.0
2011-09-09 12:30:00,4.68,4.68,4.66,4.66,65400.0,2.8372,2.8372,2.8251,2.8251,65400.0
2011-09-09 12:35:00,4.66,4.66,4.65,4.66,55900.0,2.8251,2.8251,2.819,2.8251,55900.0
2011-09-09 12:40:00,4.66,4.66,4.65,4.65,72400.0,2.8251,2.8251,2.819,2.819,72400.0
2011-09-09 12:45:00,4.66,4.66,4.65,4.66,46400.0,2.8251,2.8251,2.819,2.8251,46400.0
2011-09-09 12:50:00,4.65,4.66,4.64,4.64,81800.0,2.819,2.8251,2.813,2.813,81800.0
2011-09-09 12:55:00,4.64,4.69,4.64,4.67,397900.0,2.813,2.8433,2.813,2.8311,397900.0
2011-09-09 13:00:00,4.68,4.69,4.66,4.67,153900.0,2.8372,2.8433,2.8251,2.8311,153900.0
2011-09-09 13:05:00,4.66,4.68,4.66,4.67,70100.0,2.8251,2.8372,2.8251,2.8311,70100.0
2011-09-09 13:10:00,4.67,4.69,4.66,4.69,95300.0,2.8311,2.8433,2.8251,2.8433,95300.0
2011-09-09 13:15:00,4.69,4.7,4.67,4.68,99400.0,2.8433,2.8493,2.8311,2.8372,99400.0
2011-09-09 13:20:00,4.68,4.68,4.66,4.66,137700.0,2.8372,2.8372,2.8251,2.8251,137700.0
2011-09-09 13:25:00,4.67,4.69,4.66,4.69,99100.0,2.8311,2.8433,2.8251,2.8433,99100.0
2011-09-09 13:30:00,4.69,4.69,4.67,4.67,96100.0,2.8433,2.8433,2.8311,2.8311,96100.0
2011-09-09 13:35:00,4.67,4.67,4.66,4.67,86800.0,2.8311,2.8311,2.8251,2.8311,86800.0
2011-09-09 13:40:00,4.67,4.68,4.66,4.68,29200.0,2.8311,2.8372,2.8251,2.8372,29200.0
2011-09-09 13:45:00,4.67,4.68,4.66,4.67,63800.0,2.8311,2.8372,2.8251,2.8311,63800.0
2011-09-09 13:50:00,4.67,4.67,4.65,4.67,64000.0,2.8311,2.8311,2.819,2.8311,64000.0
2011-09-09 13:55:00,4.67,4.67,4.66,4.66,15400.0,2.8311,2.8311,2.8251,2.8251,15400.0
2011-09-09 14:00:00,4.67,4.67,4.65,4.66,196200.0,2.8311,2.8311,2.819,2.8251,196200.0
2011-09-09 14:05:00,4.66,4.68,4.65,4.68,89500.0,2.8251,2.8372,2.819,2.8372,89500.0
2011-09-09 14:10:00,4.67,4.68,4.65,4.65,178400.0,2.8311,2.8372,2.819,2.819,178400.0
2011-09-09 14:15:00,4.65,4.66,4.65,4.66,46700.0,2.819,2.8251,2.819,2.8251,46700.0
2011-09-09 14:20:00,4.65,4.67,4.65,4.67,138400.0,2.819,2.8311,2.819,2.8311,138400.0
2011-09-09 14:25:00,4.66,4.67,4.65,4.66,59100.0,2.8251,2.8311,2.819,2.8251,59100.0
2011-09-09 14:30:00,4.65,4.66,4.64,4.64,78100.0,2.819,2.8251,2.813,2.813,78100.0
2011-09-09 14:35:00,4.64,4.66,4.64,4.65,201800.0,2.813,2.8251,2.813,2.819,201800.0
2011-09-09 14:40:00,4.65,4.67,4.65,4.67,71400.0,2.819,2.8311,2.819,2.8311,71400.0
2011-09-09 14:45:00,4.67,4.67,4.65,4.66,101700.0,2.8311,2.8311,2.819,2.8251,101700.0
2011-09-09 14:50:00,4.65,4.66,4.63,4.65,309900.0,2.819,2.8251,2.8069,2.819,309900.0
2011-09-09 14:55:00,4.65,4.65,4.64,4.64,59900.0,2.819,2.819,2.813,2.813,59900.0
2011-09-09 15:00:00,4.65,4.65,4.64,4.65,52600.0,2.819,2.819,2.813,2.819,52600.0
2011-09-09 15:05:00,4.65,4.66,4.64,4.66,69800.0,2.819,2.8251,2.813,2.8251,69800.0
2011-09-09 15:10:00,4.66,4.67,4.65,4.66,133200.0,2.8251,2.8311,2.819,2.8251,133200.0
2011-09-09 15:15:00,4.66,4.67,4.65,4.67,95400.0,2.8251,2.8311,2.819,2.8311,95400.0
2011-09-09 15:20:00,4.67,4.67,4.65,4.65,86100.0,2.8311,2.8311,2.819,2.819,86100.0
2011-09-09 15:25:00,4.66,4.66,4.65,4.65,43500.0,2.8251,2.8251,2.819,2.819,43500.0
2011-09-09 15:30:00,4.65,4.66,4.63,4.63,287300.0,2.819,2.8251,2.8069,2.8069,287300.0
2011-09-09 15:35:00,4.63,4.66,4.62,4.66,378400.0,2.8069,2.8251,2.8008,2.8251,378400.0
2011-09-09 15:40:00,4.67,4.67,4.63,4.64,315500.0,2.8311,2.8311,2.8069,2.813,315500.0
2011-09-09 15:45:00,4.65,4.66,4.64,4.64,248300.0,2.819,2.8251,2.813,2.813,248300.0
2011-09-09 15:50:00,4.65,4.66,4.64,4.64,444200.0,2.819,2.8251,2.813,2.813,444200.0
2011-09-09 15:55:00,4.64,4.65,4.6,4.6,1174600.0,2.813,2.819,2.7887,2.7887,1174600.0
2011-09-12 09:30:00,4.55,4.62,4.52,4.61,298000.0,2.7584,2.8008,2.7402,2.7948,298000.0
2011-09-12 09:35:00,4.62,4.66,4.6,4.63,352100.0,2.8008,2.8251,2.7887,2.8069,352100.0
2011-09-12 09:40:00,4.63,4.69,4.63,4.68,397900.0,2.8069,2.8433,2.8069,2.8372,397900.0
2011-09-12 09:45:00,4.68,4.69,4.66,4.69,295300.0,2.8372,2.8433,2.8251,2.8433,295300.0
2011-09-12 09:50:00,4.7,4.72,4.69,4.71,246100.0,2.8493,2.8615,2.8433,2.8554,246100.0
2011-09-12 09:55:00,4.7,4.72,4.7,4.7,196500.0,2.8493,2.8615,2.8493,2.8493,196500.0
2011-09-12 10:00:00,4.7,4.71,4.69,4.71,127600.0,2.8493,2.8554,2.8433,2.8554,127600.0
2011-09-12 10:05:00,4.71,4.75,4.7,4.74,235700.0,2.8554,2.8796,2.8493,2.8736,235700.0
2011-09-12 10:10:00,4.74,4.74,4.71,4.72,250300.0,2.8736,2.8736,2.8554,2.8615,250300.0
2011-09-12 10:15:00,4.73,4.73,4.7,4.71,192700.0,2.8675,2.8675,2.8493,2.8554,192700.0
2011-09-12 10:20:00,4.71,4.73,4.66,4.67,515000.0,2.8554,2.8675,2.8251,2.8311,515000.0
2011-09-12 10:25:00,4.68,4.69,4.66,4.67,147800.0,2.8372,2.8433,2.8251,2.8311,147800.0
2011-09-12 10:30:00,4.67,4.67,4.65,4.66,439000.0,2.8311,2.8311,2.819,2.8251,439000.0
2011-09-12 10:35:00,4.66,4.67,4.63,4.67,399100.0,2.8251,2.8311,2.8069,2.8311,399100.0
2011-09-12 10:40:00,4.67,4.68,4.64,4.65,184300.0,2.8311,2.8372,2.813,2.819,184300.0
2011-09-12 10:45:00,4.65,4.65,4.61,4.62,99600.0,2.819,2.819,2.7948,2.8008,99600.0
2011-09-12 10:50:00,4.62,4.62,4.61,4.62,92800.0,2.8008,2.8008,2.7948,2.8008,92800.0
2011-09-12 10:55:00,4.62,4.63,4.6,4.6,112300.0,2.8008,2.8069,2.7887,2.7887,112300.0
2011-09-12 11:00:00,4.6,4.62,4.6,4.61,121200.0,2.7887,2.8008,2.7887,2.7948,121200.0
2011-09-12 11:05:00,4.62,4.64,4.61,4.63,97400.0,2.8008,2.813,2.7948,2.8069,97400.0
2011-09-12 11:10:00,4.63,4.64,4.62,4.63,61500.0,2.8069,2.813,2.8008,2.8069,61500.0
2011-09-12 11:15:00,4.64,4.66,4.64,4.66,61700.0,2.813,2.8251,2.813,2.8251,61700.0
2011-09-12 11:20:00,4.66,4.66,4.65,4.65,92700.0,2.8251,2.8251,2.819,2.819,92700.0
2011-09-12 11:25:00,4.66,4.67,4.65,4.67,40300.0,2.8251,2.8311,2.819,2.8311,40300.0
2011-09-12 11:30:00,4.67,4.69,4.66,4.69,154200.0,2.8311,2.8433,2.8251,2.8433,154200.0
2011-09-12 11:35:00,4.68,4.69,4.66,4.67,144000.0,2.8372,2.8433,2.8251,2.8311,144000.0
2011-09-12 11:40:00,4.66,4.67,4.66,4.66,14600.0,2.8251,2.8311,2.8251,2.8251,14600.0
2011-09-12 11:45:00,4.66,4.67,4.64,4.64,190500.0,2.8251,2.8311,2.813,2.813,190500.0
2011-09-12 11:50:00,4.65,4.65,4.63,4.63,35300.0,2.819,2.819,2.8069,2.8069,35300.0
2011-09-12 11:55:00,4.63,4.64,4.61,4.62,431000.0,2.8069,2.813,2.7948,2.8008,431000.0
2011-09-12 12:00:00,4.63,4.64,4.6,4.6,303500.0,2.8069,2.813,2.7887,2.7887,303500.0
2011-09-12 12:05:00,4.6,4.62,4.59,4.62,239400.0,2.7887,2.8008,2.7826,2.8008,239400.0
2011-09-12 12:10:00,4.62,4.62,4.6,4.61,35400.0,2.8008,2.8008,2.7887,2.7948,35400.0
2011-09-12 12:15:00,4.6,4.61,4.59,4.59,62400.0,2.7887,2.7948,2.7826,2.7826,62400.0
2011-09-12 12:20:00,4.59,4.6,4.54,4.55,946100.0,2.7826,2.7887,2.7523,2.7584,946100.0
2011-09-12 12:25:00,4.56,4.6,4.55,4.6,553500.0,2.7645,2.7887,2.7584,2.7887,553500.0
2011-09-12 12:30:00,4.6,4.6,4.58,4.59,122400.0,2.7887,2.7887,2.7766,2.7826,122400.0
2011-09-12 12:35:00,4.58,4.59,4.58,4.58,5200.0,2.7766,2.7826,2.7766,2.7766,5200.0
2011-09-12 12:40:00,4.58,4.59,4.57,4.57,54600.0,2.7766,2.7826,2.7705,2.7705,54600.0
2011-09-12 12:45:00,4.58,4.58,4.57,4.58,12000.0,2.7766,2.7766,2.7705,2.7766,12000.0
2011-09-12 12:50:00,4.57,4.58,4.56,4.58,61100.0,2.7705,2.7766,2.7645,2.7766,61100.0
2011-09-12 12:55:00,4.58,4.59,4.57,4.58,43800.0,2.7766,2.7826,2.7705,2.7766,43800.0
2011-09-12 13:00:00,4.59,4.61,4.58,4.61,51600.0,2.7826,2.7948,2.7766,2.7948,51600.0
2011-09-12 13:05:00,4.61,4.62,4.59,4.59,85100.0,2.7948,2.8008,2.7826,2.7826,85100.0
2011-09-12 13:10:00,4.6,4.61,4.59,4.6,90400.0,2.7887,2.7948,2.7826,2.7887,90400.0
2011-09-12 13:15:00,4.6,4.6,4.59,4.6,35000.0,2.7887,2.7887,2.7826,2.7887,35000.0
2011-09-12 13:20:00,4.59,4.6,4.59,4.6,15700.0,2.7826,2.7887,2.7826,2.7887,15700.0
2011-09-12 13:25:00,4.6,4.6,4.59,4.59,10100.0,2.7887,2.7887,2.7826,2.7826,10100.0
2011-09-12 13:30:00,4.59,4.6,4.58,4.58,42200.0,2.7826,2.7887,2.7766,2.7766,42200.0
2011-09-12 13:35:00,4.58,4.59,4.57,4.58,37100.0,2.7766,2.7826,2.7705,2.7766,37100.0
2011-09-12 13:40:00,4.58,4.59,4.57,4.58,88000.0,2.7766,2.7826,2.7705,2.7766,88000.0
2011-09-12 13:45:00,4.59,4.59,4.58,4.58,43100.0,2.7826,2.7826,2.7766,2.7766,43100.0
2011-09-12 13:50:00,4.59,4.6,4.58,4.58,64300.0,2.7826,2.7887,2.7766,2.7766,64300.0
2011-09-12 13:55:00,4.58,4.59,4.58,4.58,25900.0,2.7766,2.7826,2.7766,2.7766,25900.0
2011-09-12 14:00:00,4.58,4.59,4.57,4.58,23700.0,2.7766,2.7826,2.7705,2.7766,23700.0
2011-09-12 14:05:00,4.58,4.59,4.56,4.57,61300.0,2.7766,2.7826,2.7645,2.7705,61300.0
2011-09-12 14:10:00,4.57,4.57,4.56,4.57,54500.0,2.7705,2.7705,2.7645,2.7705,54500.0
2011-09-12 14:15:00,4.57,4.58,4.56,4.57,67300.0,2.7705,2.7766,2.7645,2.7705,67300.0
2011-09-12 14:20:00,4.58,4.59,4.57,4.58,92100.0,2.7766,2.7826,2.7705,2.7766,92100.0
2011-09-12 14:25:00,4.58,4.59,4.58,4.58,20600.0,2.7766,2.7826,2.7766,2.7766,20600.0
2011-09-12 14:30:00,4.58,4.6,4.58,4.6,247700.0,2.7766,2.7887,2.7766,2.7887,247700.0
2011-09-12 14:35:00,4.59,4.63,4.59,4.61,410900.0,2.7826,2.8069,2.7826,2.7948,410900.0
2011-09-12 14:40:00,4.61,4.66,4.61,4.65,189500.0,2.7948,2.8251,2.7948,2.819,189500.0
2011-09-12 14:45:00,4.64,4.65,4.62,4.62,109300.0,2.813,2.819,2.8008,2.8008,109300.0
2011-09-12 14:50:00,4.63,4.63,4.62,4.62,30300.0,2.8069,2.8069,2.8008,2.8008,30300.0
2011-09-12 14:55:00,4.62,4.63,4.62,4.63,57900.0,2.8008,2.8069,2.8008,2.8069,57900.0
2011-09-12 15:00:00,4.62,4.64,4.61,4.62,136400.0,2.8008,2.813,2.7948,2.8008,136400.0
2011-09-12 15:05:00,4.62,4.62,4.61,4.61,129500.0,2.8008,2.8008,2.7948,2.7948,129500.0
2011-09-12 15:10:00,4.61,4.61,4.59,4.6,171700.0,2.7948,2.7948,2.7826,2.7887,171700.0
2011-09-12 15:15:00,4.6,4.6,4.57,4.58,122800.0,2.7887,2.7887,2.7705,2.7766,122800.0
2011-09-12 15:20:00,4.58,4.61,4.58,4.61,118800.0,2.7766,2.7948,2.7766,2.7948,118800.0
2011-09-12 15:25:00,4.61,4.63,4.61,4.62,218200.0,2.7948,2.8069,2.7948,2.8008,218200.0
2011-09-12 15:30:00,4.62,4.63,4.61,4.62,263200.0,2.8008,2.8069,2.7948,2.8008,263200.0
2011-09-12 15:35:00,4.62,4.64,4.61,4.63,157100.0,2.8008,2.813,2.7948,2.8069,157100.0
2011-09-12 15:40:00,4.63,4.66,4.63,4.66,127000.0,2.8069,2.8251,2.8069,2.8251,127000.0
2011-09-12 15:45:00,4.66,4.68,4.65,4.67,174700.0,2.8251,2.8372,2.819,2.8311,174700.0
2011-09-12 15:50:00,4.66,4.71,4.65,4.69,702200.0,2.8251,2.8554,2.819,2.8433,702200.0
2011-09-12 15:55:00,4.69,4.7,4.68,4.69,583100.0,2.8433,2.8493,2.8372,2.8433,583100.0
2011-09-13 09:30:00,4.71,4.77,4.64,4.75,245800.0,2.8554,2.8918,2.813,2.8796,245800.0
2011-09-13 09:35:00,4.76,4.76,4.72,4.72,90900.0,2.8857,2.8857,2.8615,2.8615,90900.0
2011-09-13 09:40:00,4.72,4.72,4.71,4.72,38100.0,2.8615,2.8615,2.8554,2.8615,38100.0
2011-09-13 09:45:00,4.71,4.77,4.7,4.77,260400.0,2.8554,2.8918,2.8493,2.8918,260400.0
2011-09-13 09:50:00,4.77,4.79,4.77,4.79,128700.0,2.8918,2.9039,2.8918,2.9039,128700.0
2011-09-13 09:55:00,4.79,4.84,4.78,4.83,257800.0,2.9039,2.9342,2.8978,2.9281,257800.0
2011-09-13 10:00:00,4.83,4.85,4.8,4.83,955500.0,2.9281,2.9403,2.91,2.9281,955500.0
2011-09-13 10:05:00,4.83,4.86,4.82,4.86,233000.0,2.9281,2.9463,2.9221,2.9463,233000.0
2011-09-13 10:10:00,4.86,4.86,4.82,4.82,188100.0,2.9463,2.9463,2.9221,2.9221,188100.0
2011-09-13 10:15:00,4.82,4.83,4.82,4.83,277600.0,2.9221,2.9281,2.9221,2.9281,277600.0
2011-09-13 10:20:00,4.82,4.84,4.82,4.84,220300.0,2.9221,2.9342,2.9221,2.9342,220300.0
2011-09-13 10:25:00,4.84,4.84,4.83,4.84,125700.0,2.9342,2.9342,2.9281,2.9342,125700.0
2011-09-13 10:30:00,4.83,4.84,4.8,4.82,253300.0,2.9281,2.9342,2.91,2.9221,253300.0
2011-09-13 10:35:00,4.81,4.82,4.8,4.81,139700.0,2.916,2.9221,2.91,2.916,139700.0
2011-09-13 10:40:00,4.82,4.82,4.81,4.82,52000.0,2.9221,2.9221,2.916,2.9221,52000.0
2011-09-13 10:45:00,4.82,4.83,4.81,4.82,86600.0,2.9221,2.9281,2.916,2.9221,86600.0
2011-09-13 10:50:00,4.82,4.83,4.79,4.8,132700.0,2.9221,2.9281,2.9039,2.91,132700.0
2011-09-13 10:55:00,4.79,4.81,4.79,4.81,37500.0,2.9039,2.916,2.9039,2.916,37500.0
2011-09-13 11:00:00,4.81,4.82,4.78,4.79,355300.0,2.916,2.9221,2.8978,2.9039,355300.0
2011-09-13 11:05:00,4.78,4.79,4.78,4.79,60500.0,2.8978,2.9039,2.8978,2.9039,60500.0
2011-09-13 11:10:00,4.79,4.79,4.78,4.79,27400.0,2.9039,2.9039,2.8978,2.9039,27400.0
2011-09-13 11:15:00,4.79,4.8,4.77,4.78,100700.0,2.9039,2.91,2.8918,2.8978,100700.0
2011-09-13 11:20:00,4.77,4.78,4.77,4.78,90600.0,2.8918,2.8978,2.8918,2.8978,90600.0
2011-09-13 11:25:00,4.77,4.78,4.74,4.76,208200.0,2.8918,2.8978,2.8736,2.8857,208200.0
2011-09-13 11:30:00,4.76,4.77,4.76,4.77,81700.0,2.8857,2.8918,2.8857,2.8918,81700.0
2011-09-13 11:35:00,4.77,4.79,4.77,4.79,89500.0,2.8918,2.9039,2.8918,2.9039,89500.0
2011-09-13 11:40:00,4.79,4.8,4.78,4.8,93000.0,2.9039,2.91,2.8978,2.91,93000.0
2011-09-13 11:45:00,4.8,4.81,4.78,4.79,96700.0,2.91,2.916,2.8978,2.9039,96700.0
2011-09-13 11:50:00,4.78,4.79,4.77,4.78,56100.0,2.8978,2.9039,2.8918,2.8978,56100.0
2011-09-13 11:55:00,4.78,4.79,4.77,4.78,63800.0,2.8978,2.9039,2.8918,2.8978,63800.0
2011-09-13 12:00:00,4.77,4.78,4.75,4.75,112400.0,2.8918,2.8978,2.8796,2.8796,112400.0
2011-09-13 12:05:00,4.75,4.78,4.75,4.78,99200.0,2.8796,2.8978,2.8796,2.8978,99200.0
2011-09-13 12:10:00,4.79,4.79,4.78,4.79,78000.0,2.9039,2.9039,2.8978,2.9039,78000.0
2011-09-13 12:15:00,4.79,4.8,4.79,4.79,87900.0,2.9039,2.91,2.9039,2.9039,87900.0
2011-09-13 12:20:00,4.79,4.8,4.79,4.8,60400.0,2.9039,2.91,2.9039,2.91,60400.0
2011-09-13 12:25:00,4.79,4.79,4.78,4.79,45400.0,2.9039,2.9039,2.8978,2.9039,45400.0
2011-09-13 12:30:00,4.78,4.79,4.77,4.78,205600.0,2.8978,2.9039,2.8918,2.8978,205600.0
2011-09-13 12:35:00,4.78,4.79,4.78,4.79,12500.0,2.8978,2.9039,2.8978,2.9039,12500.0
2011-09-13 12:40:00,4.79,4.79,4.78,4.79,20300.0,2.9039,2.9039,2.8978,2.9039,20300.0
2011-09-13 12:45:00,4.79,4.8,4.78,4.8,28800.0,2.9039,2.91,2.8978,2.91,28800.0
2011-09-13 12:50:00,4.79,4.8,4.79,4.8,47000.0,2.9039,2.91,2.9039,2.91,47000.0
2011-09-13 12:55:00,4.79,4.8,4.79,4.8,31900.0,2.9039,2.91,2.9039,2.91,31900.0
2011-09-13 13:00:00,4.8,4.8,4.79,4.79,11100.0,2.91,2.91,2.9039,2.9039,11100.0
2011-09-13 13:05:00,4.8,4.8,4.79,4.8,94000.0,2.91,2.91,2.9039,2.91,94000.0
2011-09-13 13:10:00,4.79,4.8,4.79,4.8,151600.0,2.9039,2.91,2.9039,2.91,151600.0
2011-09-13 13:15:00,4.8,4.81,4.8,4.81,144900.0,2.91,2.916,2.91,2.916,144900.0
2011-09-13 13:20:00,4.81,4.81,4.8,4.81,18000.0,2.916,2.916,2.91,2.916,18000.0
2011-09-13 13:25:00,4.81,4.81,4.8,4.81,13600.0,2.916,2.916,2.91,2.916,13600.0
2011-09-13 13:30:00,4.81,4.81,4.79,4.81,306600.0,2.916,2.916,2.9039,2.916,306600.0
2011-09-13 13:35:00,4.81,4.81,4.8,4.81,28600.0,2.916,2.916,2.91,2.916,28600.0
2011-09-13 13:40:00,4.81,4.81,4.8,4.81,33300.0,2.916,2.916,2.91,2.916,33300.0
2011-09-13 13:45:00,4.8,4.83,4.8,4.83,87700.0,2.91,2.9281,2.91,2.9281,87700.0
2011-09-13 13:50:00,4.83,4.83,4.82,4.83,25500.0,2.9281,2.9281,2.9221,2.9281,25500.0
2011-09-13 13:55:00,4.83,4.83,4.81,4.81,221800.0,2.9281,2.9281,2.916,2.916,221800.0
2011-09-13 14:00:00,4.81,4.82,4.81,4.82,46700.0,2.916,2.9221,2.916,2.9221,46700.0
2011-09-13 14:05:00,4.82,4.82,4.81,4.81,57400.0,2.9221,2.9221,2.916,2.916,57400.0
2011-09-13 14:10:00,4.82,4.82,4.8,4.8,58900.0,2.9221,2.9221,2.91,2.91,58900.0
2011-09-13 14:15:00,4.81,4.81,4.8,4.81,81000.0,2.916,2.916,2.91,2.916,81000.0
2011-09-13 14:20:00,4.81,4.81,4.8,4.81,23500.0,2.916,2.916,2.91,2.916,23500.0
2011-09-13 14:25:00,4.81,4.81,4.8,4.81,67500.0,2.916,2.916,2.91,2.916,67500.0
2011-09-13 14:30:00,4.81,4.83,4.81,4.83,147400.0,2.916,2.9281,2.916,2.9281,147400.0
2011-09-13 14:35:00,4.83,4.84,4.82,4.83,42500.0,2.9281,2.9342,2.9221,2.9281,42500.0
2011-09-13 14:40:00,4.83,4.83,4.82,4.83,56600.0,2.9281,2.9281,2.9221,2.9281,56600.0
2011-09-13 14:45:00,4.83,4.83,4.8,4.8,198900.0,2.9281,2.9281,2.91,2.91,198900.0
2011-09-13 14:50:00,4.81,4.81,4.8,4.81,88500.0,2.916,2.916,2.91,2.916,88500.0
2011-09-13 14:55:00,4.81,4.82,4.79,4.81,234500.0,2.916,2.9221,2.9039,2.916,234500.0
2011-09-13 15:00:00,4.81,4.82,4.8,4.81,66600.0,2.916,2.9221,2.91,2.916,66600.0
2011-09-13 15:05:00,4.81,4.81,4.78,4.8,138400.0,2.916,2.916,2.8978,2.91,138400.0
2011-09-13 15:10:00,4.8,4.81,4.79,4.79,94200.0,2.91,2.916,2.9039,2.9039,94200.0
2011-09-13 15:15:00,4.79,4.8,4.76,4.77,166800.0,2.9039,2.91,2.8857,2.8918,166800.0
2011-09-13 15:20:00,4.77,4.77,4.75,4.77,122400.0,2.8918,2.8918,2.8796,2.8918,122400.0
2011-09-13 15:25:00,4.77,4.79,4.75,4.79,126400.0,2.8918,2.9039,2.8796,2.9039,126400.0
2011-09-13 15:30:00,4.79,4.8,4.78,4.8,74000.0,2.9039,2.91,2.8978,2.91,74000.0
2011-09-13 15:35:00,4.8,4.8,4.79,4.79,59700.0,2.91,2.91,2.9039,2.9039,59700.0
2011-09-13 15:40:00,4.8,4.83,4.77,4.83,374300.0,2.91,2.9281,2.8918,2.9281,374300.0
2011-09-13 15:45:00,4.82,4.84,4.82,4.83,564800.0,2.9221,2.9342,2.9221,2.9281,564800.0
2011-09-13 15:50:00,4.83,4.83,4.81,4.82,177600.0,2.9281,2.9281,2.916,2.9221,177600.0
2011-09-13 15:55:00,4.82,4.83,4.81,4.81,548200.0,2.9221,2.9281,2.916,2.916,548200.0
2011-09-14 09:30:00,4.87,4.91,4.86,4.88,363900.0,2.9524,2.9766,2.9463,2.9585,363900.0
2011-09-14 09:35:00,4.88,4.9,4.84,4.86,304000.0,2.9585,2.9706,2.9342,2.9463,304000.0
2011-09-14 09:40:00,4.87,4.89,4.85,4.89,277700.0,2.9524,2.9645,2.9403,2.9645,277700.0
2011-09-14 09:45:00,4.9,4.91,4.88,4.9,402500.0,2.9706,2.9766,2.9585,2.9706,402500.0
2011-09-14 09:50:00,4.9,4.92,4.9,4.91,701600.0,2.9706,2.9827,2.9706,2.9766,701600.0
2011-09-14 09:55:00,4.91,4.93,4.9,4.91,297200.0,2.9766,2.9888,2.9706,2.9766,297200.0
2011-09-14 10:00:00,4.91,4.92,4.89,4.91,517100.0,2.9766,2.9827,2.9645,2.9766,517100.0
2011-09-14 10:05:00,4.91,4.94,4.9,4.92,855400.0,2.9766,2.9948,2.9706,2.9827,855400.0
2011-09-14 10:10:00,4.92,4.95,4.91,4.94,173200.0,2.9827,3.0009,2.9766,2.9948,173200.0
2011-09-14 10:15:00,4.94,4.94,4.87,4.88,822100.0,2.9948,2.9948,2.9524,2.9585,822100.0
2011-09-14 10:20:00,4.87,4.89,4.83,4.88,648300.0,2.9524,2.9645,2.9281,2.9585,648300.0
2011-09-14 10:25:00,4.87,4.9,4.87,4.88,273700.0,2.9524,2.9706,2.9524,2.9585,273700.0
2011-09-14 10:30:00,4.88,4.89,4.86,4.88,108500.0,2.9585,2.9645,2.9463,2.9585,108500.0
2011-09-14 10:35:00,4.89,4.89,4.87,4.89,57100.0,2.9645,2.9645,2.9524,2.9645,57100.0
2011-09-14 10:40:00,4.88,4.9,4.87,4.87,235700.0,2.9585,2.9706,2.9524,2.9524,235700.0
2011-09-14 10:45:00,4.87,4.88,4.85,4.85,157000.0,2.9524,2.9585,2.9403,2.9403,157000.0
2011-09-14 10:50:00,4.85,4.89,4.85,4.89,262200.0,2.9403,2.9645,2.9403,2.9645,262200.0
2011-09-14 10:55:00,4.89,4.89,4.86,4.87,53700.0,2.9645,2.9645,2.9463,2.9524,53700.0
2011-09-14 11:00:00,4.87,4.88,4.84,4.87,175700.0,2.9524,2.9585,2.9342,2.9524,175700.0
2011-09-14 11:05:00,4.87,4.93,4.87,4.91,265700.0,2.9524,2.9888,2.9524,2.9766,265700.0
2011-09-14 11:10:00,4.91,4.94,4.91,4.93,176400.0,2.9766,2.9948,2.9766,2.9888,176400.0
2011-09-14 11:15:00,4.94,4.94,4.91,4.92,202800.0,2.9948,2.9948,2.9766,2.9827,202800.0
2011-09-14 11:20:00,4.92,4.93,4.91,4.93,186600.0,2.9827,2.9888,2.9766,2.9888,186600.0
2011-09-14 11:25:00,4.92,4.96,4.92,4.96,318100.0,2.9827,3.0069,2.9827,3.0069,318100.0
2011-09-14 11:30:00,4.95,4.96,4.94,4.95,274400.0,3.0009,3.0069,2.9948,3.0009,274400.0
2011-09-14 11:35:00,4.95,4.97,4.95,4.97,257400.0,3.0009,3.013,3.0009,3.013,257400.0
2011-09-14 11:40:00,4.97,4.98,4.94,4.94,145500.0,3.013,3.0191,2.9948,2.9948,145500.0
2011-09-14 11:45:00,4.94,4.95,4.93,4.95,150000.0,2.9948,3.0009,2.9888,3.0009,150000.0
2011-09-14 11:50:00,4.95,4.97,4.94,4.97,107400.0,3.0009,3.013,2.9948,3.013,107400.0
2011-09-14 11:55:00,4.97,4.97,4.95,4.96,61000.0,3.013,3.013,3.0009,3.0069,61000.0
2011-09-14 12:00:00,4.96,4.97,4.95,4.95,73900.0,3.0069,3.013,3.0009,3.0009,73900.0
2011-09-14 12:05:00,4.96,4.96,4.93,4.94,57200.0,3.0069,3.0069,2.9888,2.9948,57200.0
2011-09-14 12:10:00,4.94,4.94,4.92,4.92,35000.0,2.9948,2.9948,2.9827,2.9827,35000.0
2011-09-14 12:15:00,4.92,4.92,4.91,4.91,14300.0,2.9827,2.9827,2.9766,2.9766,14300.0
2011-09-14 12:20:00,4.92,4.92,4.91,4.92,67600.0,2.9827,2.9827,2.9766,2.9827,67600.0
2011-09-14 12:25:00,4.91,4.93,4.91,4.92,67500.0,2.9766,2.9888,2.9766,2.9827,67500.0
2011-09-14 12:30:00,4.92,4.94,4.92,4.94,49900.0,2.9827,2.9948,2.9827,2.9948,49900.0
2011-09-14 12:35:00,4.94,4.96,4.93,4.96,319400.0,2.9948,3.0069,2.9888,3.0069,319400.0
2011-09-14 12:40:00,4.96,4.96,4.95,4.96,64100.0,3.0069,3.0069,3.0009,3.0069,64100.0
2011-09-14 12:45:00,4.96,4.96,4.94,4.94,48200.0,3.0069,3.0069,2.9948,2.9948,48200.0
2011-09-14 12:50:00,4.95,4.95,4.92,4.93,48100.0,3.0009,3.0009,2.9827,2.9888,48100.0
2011-09-14 12:55:00,4.93,4.93,4.92,4.93,60400.0,2.9888,2.9888,2.9827,2.9888,60400.0
2011-09-14 13:00:00,4.92,4.93,4.92,4.93,11400.0,2.9827,2.9888,2.9827,2.9888,11400.0
2011-09-14 13:05:00,4.93,4.93,4.92,4.93,69300.0,2.9888,2.9888,2.9827,2.9888,69300.0
2011-09-14 13:10:00,4.93,4.94,4.93,4.94,146100.0,2.9888,2.9948,2.9888,2.9948,146100.0
2011-09-14 13:15:00,4.94,4.94,4.93,4.93,30300.0,2.9948,2.9948,2.9888,2.9888,30300.0
2011-09-14 13:20:00,4.94,4.94,4.93,4.93,28100.0,2.9948,2.9948,2.9888,2.9888,28100.0
2011-09-14 13:25:00,4.94,4.95,4.93,4.94,187200.0,2.9948,3.0009,2.9888,2.9948,187200.0
2011-09-14 13:30:00,4.94,4.94,4.93,4.93,32500.0,2.9948,2.9948,2.9888,2.9888,32500.0
2011-09-14 13:35:00,4.94,4.95,4.93,4.95,162500.0,2.9948,3.0009,2.9888,3.0009,162500.0
2011-09-14 13:40:00,4.95,4.97,4.94,4.96,308700.0,3.0009,3.013,2.9948,3.0069,308700.0
2011-09-14 13:45:00,4.96,4.97,4.95,4.96,142400.0,3.0069,3.013,3.0009,3.0069,142400.0
2011-09-14 13:50:00,4.96,4.97,4.94,4.95,116200.0,3.0069,3.013,2.9948,3.0009,116200.0
2011-09-14 13:55:00,4.95,4.95,4.92,4.94,434300.0,3.0009,3.0009,2.9827,2.9948,434300.0
2011-09-14 14:00:00,4.94,4.95,4.93,4.95,195100.0,2.9948,3.0009,2.9888,3.0009,195100.0
2011-09-14 14:05:00,4.95,4.99,4.95,4.98,374600.0,3.0009,3.0251,3.0009,3.0191,374600.0
2011-09-14 14:10:00,4.98,4.99,4.97,4.97,96300.0,3.0191,3.0251,3.013,3.013,96300.0
2011-09-14 14:15:00,4.97,4.98,4.97,4.98,59300.0,3.013,3.0191,3.013,3.0191,59300.0
2011-09-14 14:20:00,4.98,4.99,4.97,4.97,129100.0,3.0191,3.0251,3.013,3.013,129100.0
2011-09-14 14:25:00,4.97,4.98,4.96,4.97,79000.0,3.013,3.0191,3.0069,3.013,79000.0
2011-09-14 14:30:00,4.96,4.98,4.96,4.98,170700.0,3.0069,3.0191,3.0069,3.0191,170700.0
2011-09-14 14:35:00,4.98,4.98,4.97,4.97,54400.0,3.0191,3.0191,3.013,3.013,54400.0
2011-09-14 14:40:00,4.97,5.0,4.97,5.0,482800.0,3.013,3.0312,3.013,3.0312,482800.0
2011-09-14 14:45:00,5.0,5.01,4.99,5.0,289100.0,3.0312,3.0373,3.0251,3.0312,289100.0
2011-09-14 14:50:00,5.0,5.01,4.99,5.0,56900.0,3.0312,3.0373,3.0251,3.0312,56900.0
2011-09-14 14:55:00,5.0,5.02,5.0,5.02,91300.0,3.0312,3.0433,3.0312,3.0433,91300.0
2011-09-14 15:00:00,5.02,5.03,5.01,5.03,255200.0,3.0433,3.0494,3.0373,3.0494,255200.0
2011-09-14 15:05:00,5.02,5.05,5.02,5.05,147400.0,3.0433,3.0615,3.0433,3.0615,147400.0
2011-09-14 15:10:00,5.04,5.05,5.04,5.04,41800.0,3.0554,3.0615,3.0554,3.0554,41800.0
2011-09-14 15:15:00,5.04,5.05,5.04,5.05,216700.0,3.0554,3.0615,3.0554,3.0615,216700.0
2011-09-14 15:20:00,5.05,5.06,5.04,5.05,158100.0,3.0615,3.0676,3.0554,3.0615,158100.0
2011-09-14 15:25:00,5.05,5.08,5.05,5.08,205300.0,3.0615,3.0797,3.0615,3.0797,205300.0
2011-09-14 15:30:00,5.08,5.09,5.06,5.07,336100.0,3.0797,3.0858,3.0676,3.0736,336100.0
2011-09-14 15:35:00,5.06,5.07,5.06,5.06,188100.0,3.0676,3.0736,3.0676,3.0676,188100.0
2011-09-14 15:40:00,5.06,5.06,5.04,5.05,188800.0,3.0676,3.0676,3.0554,3.0615,188800.0
2011-09-14 15:45:00,5.04,5.05,5.01,5.01,394900.0,3.0554,3.0615,3.0373,3.0373,394900.0
2011-09-14 15:50:00,5.02,5.04,5.01,5.03,390800.0,3.0433,3.0554,3.0373,3.0494,390800.0
2011-09-14 15:55:00,5.02,5.03,5.01,5.02,601600.0,3.0433,3.0494,3.0373,3.0433,601600.0
2011-09-15 09:30:00,5.09,5.14,5.03,5.04,169900.0,3.1098,3.1404,3.0732,3.0793,169900.0
2011-09-15 09:35:00,5.03,5.07,5.03,5.03,204300.0,3.0732,3.0976,3.0732,3.0732,204300.0
2011-09-15 09:40:00,5.04,5.05,4.99,5.04,171400.0,3.0793,3.0854,3.0487,3.0793,171400.0
2011-09-15 09:45:00,5.04,5.05,5.03,5.04,101000.0,3.0793,3.0854,3.0732,3.0793,101000.0
2011-09-15 09:50:00,5.04,5.05,5.01,5.01,122800.0,3.0793,3.0854,3.0609,3.0609,122800.0
2011-09-15 09:55:00,5.01,5.05,4.99,5.03,409900.0,3.0609,3.0854,3.0487,3.0732,409900.0
2011-09-15 10:00:00,5.02,5.06,5.02,5.06,259800.0,3.0671,3.0915,3.0671,3.0915,259800.0
2011-09-15 10:05:00,5.05,5.07,5.04,5.04,466800.0,3.0854,3.0976,3.0793,3.0793,466800.0
2011-09-15 10:10:00,5.04,5.05,5.03,5.04,80300.0,3.0793,3.0854,3.0732,3.0793,80300.0
2011-09-15 10:15:00,5.03,5.05,5.03,5.05,107200.0,3.0732,3.0854,3.0732,3.0854,107200.0
2011-09-15 10:20:00,5.04,5.05,5.02,5.03,106500.0,3.0793,3.0854,3.0671,3.0732,106500.0
2011-09-15 10:25:00,5.02,5.03,5.0,5.01,92100.0,3.0671,3.0732,3.0548,3.0609,92100.0
2011-09-15 10:30:00,5.01,5.02,4.97,5.0,191800.0,3.0609,3.0671,3.0365,3.0548,191800.0
2011-09-15 10:35:00,5.0,5.0,4.98,4.99,84600.0,3.0548,3.0548,3.0426,3.0487,84600.0
2011-09-15 10:40:00,4.99,5.01,4.99,5.0,99200.0,3.0487,3.0609,3.0487,3.0548,99200.0
2011-09-15 10:45:00,5.0,5.01,4.99,5.0,39300.0,3.0548,3.0609,3.0487,3.0548,39300.0
2011-09-15 10:50:00,5.0,5.0,4.98,4.98,36100.0,3.0548,3.0548,3.0426,3.0426,36100.0
2011-09-15 10:55:00,4.98,5.0,4.97,4.98,151700.0,3.0426,3.0548,3.0365,3.0426,151700.0
2011-09-15 11:00:00,4.98,4.98,4.97,4.98,93600.0,3.0426,3.0426,3.0365,3.0426,93600.0
2011-09-15 11:05:00,4.97,5.0,4.97,5.0,129900.0,3.0365,3.0548,3.0365,3.0548,129900.0
2011-09-15 11:10:00,5.0,5.01,5.0,5.0,94600.0,3.0548,3.0609,3.0548,3.0548,94600.0
2011-09-15 11:15:00,5.0,5.01,5.0,5.01,60300.0,3.0548,3.0609,3.0548,3.0609,60300.0
2011-09-15 11:20:00,5.0,5.02,5.0,5.02,69900.0,3.0548,3.0671,3.0548,3.0671,69900.0
2011-09-15 11:25:00,5.02,5.02,5.01,5.02,69500.0,3.0671,3.0671,3.0609,3.0671,69500.0
2011-09-15 11:30:00,5.02,5.04,5.02,5.04,109300.0,3.0671,3.0793,3.0671,3.0793,109300.0
2011-09-15 11:35:00,5.04,5.04,5.03,5.04,39100.0,3.0793,3.0793,3.0732,3.0793,39100.0
2011-09-15 11:40:00,5.03,5.04,5.03,5.04,29900.0,3.0732,3.0793,3.0732,3.0793,29900.0
2011-09-15 11:45:00,5.03,5.04,5.03,5.03,20900.0,3.0732,3.0793,3.0732,3.0732,20900.0
2011-09-15 11:50:00,5.04,5.04,5.03,5.03,37000.0,3.0793,3.0793,3.0732,3.0732,37000.0
2011-09-15 11:55:00,5.04,5.04,5.02,5.03,125800.0,3.0793,3.0793,3.0671,3.0732,125800.0
2011-09-15 12:00:00,5.02,5.03,5.02,5.03,15400.0,3.0671,3.0732,3.0671,3.0732,15400.0
2011-09-15 12:05:00,5.03,5.04,5.02,5.04,88800.0,3.0732,3.0793,3.0671,3.0793,88800.0
2011-09-15 12:10:00,5.04,5.05,5.03,5.05,64100.0,3.0793,3.0854,3.0732,3.0854,64100.0
2011-09-15 12:15:00,5.04,5.05,5.04,5.04,33300.0,3.0793,3.0854,3.0793,3.0793,33300.0
2011-09-15 12:20:00,5.04,5.05,5.04,5.04,34900.0,3.0793,3.0854,3.0793,3.0793,34900.0
2011-09-15 12:25:00,5.04,5.05,5.04,5.04,35400.0,3.0793,3.0854,3.0793,3.0793,35400.0
2011-09-15 12:30:00,5.04,5.05,5.04,5.04,12600.0,3.0793,3.0854,3.0793,3.0793,12600.0
2011-09-15 12:35:00,5.04,5.05,5.04,5.04,48800.0,3.0793,3.0854,3.0793,3.0793,48800.0
2011-09-15 12:40:00,5.04,5.05,5.04,5.05,41500.0,3.0793,3.0854,3.0793,3.0854,41500.0
2011-09-15 12:45:00,5.04,5.05,5.04,5.04,121100.0,3.0793,3.0854,3.0793,3.0793,121100.0
2011-09-15 12:50:00,5.05,5.05,5.03,5.04,76700.0,3.0854,3.0854,3.0732,3.0793,76700.0
2011-09-15 12:55:00,5.03,5.04,5.03,5.04,22100.0,3.0732,3.0793,3.0732,3.0793,22100.0
2011-09-15 13:00:00,5.04,5.04,5.03,5.04,30400.0,3.0793,3.0793,3.0732,3.0793,30400.0
2011-09-15 13:05:00,5.04,5.04,5.03,5.04,40500.0,3.0793,3.0793,3.0732,3.0793,40500.0
2011-09-15 13:10:00,5.04,5.04,5.03,5.04,42700.0,3.0793,3.0793,3.0732,3.0793,42700.0
2011-09-15 13:15:00,5.03,5.04,5.02,5.02,143600.0,3.0732,3.0793,3.0671,3.0671,143600.0
2011-09-15 13:20:00,5.02,5.03,5.02,5.02,14600.0,3.0671,3.0732,3.0671,3.0671,14600.0
2011-09-15 13:25:00,5.03,5.03,5.01,5.01,90900.0,3.0732,3.0732,3.0609,3.0609,90900.0
2011-09-15 13:30:00,5.02,5.02,5.0,5.01,104200.0,3.0671,3.0671,3.0548,3.0609,104200.0
2011-09-15 13:35:00,5.01,5.02,5.01,5.02,22300.0,3.0609,3.0671,3.0609,3.0671,22300.0
2011-09-15 13:40:00,5.02,5.04,5.01,5.03,192500.0,3.0671,3.0793,3.0609,3.0732,192500.0
2011-09-15 13:45:00,5.03,5.04,5.02,5.04,256800.0,3.0732,3.0793,3.0671,3.0793,256800.0
2011-09-15 13:50:00,5.04,5.04,5.03,5.04,53800.0,3.0793,3.0793,3.0732,3.0793,53800.0
2011-09-15 13:55:00,5.04,5.05,5.03,5.04,79000.0,3.0793,3.0854,3.0732,3.0793,79000.0
2011-09-15 14:00:00,5.04,5.05,5.04,5.05,39800.0,3.0793,3.0854,3.0793,3.0854,39800.0
2011-09-15 14:05:00,5.04,5.05,5.03,5.05,123900.0,3.0793,3.0854,3.0732,3.0854,123900.0
2011-09-15 14:10:00,5.04,5.06,5.04,5.06,130400.0,3.0793,3.0915,3.0793,3.0915,130400.0
2011-09-15 14:15:00,5.05,5.07,5.04,5.05,194600.0,3.0854,3.0976,3.0793,3.0854,194600.0
2011-09-15 14:20:00,5.06,5.06,5.03,5.04,301600.0,3.0915,3.0915,3.0732,3.0793,301600.0
2011-09-15 14:25:00,5.04,5.04,5.02,5.04,541700.0,3.0793,3.0793,3.0671,3.0793,541700.0
2011-09-15 14:30:00,5.04,5.05,5.04,5.05,43400.0,3.0793,3.0854,3.0793,3.0854,43400.0
2011-09-15 14:35:00,5.05,5.05,5.04,5.04,13300.0,3.0854,3.0854,3.0793,3.0793,13300.0
2011-09-15 14:40:00,5.04,5.06,5.04,5.06,49100.0,3.0793,3.0915,3.0793,3.0915,49100.0
2011-09-15 14:45:00,5.06,5.07,5.05,5.07,154400.0,3.0915,3.0976,3.0854,3.0976,154400.0
2011-09-15 14:50:00,5.07,5.09,5.06,5.09,280100.0,3.0976,3.1098,3.0915,3.1098,280100.0
2011-09-15 14:55:00,5.09,5.09,5.07,5.08,130200.0,3.1098,3.1098,3.0976,3.1037,130200.0
2011-09-15 15:00:00,5.08,5.09,5.07,5.09,41600.0,3.1037,3.1098,3.0976,3.1098,41600.0
2011-09-15 15:05:00,5.09,5.09,5.08,5.08,33500.0,3.1098,3.1098,3.1037,3.1037,33500.0
2011-09-15 15:10:00,5.08,5.09,5.08,5.08,77000.0,3.1037,3.1098,3.1037,3.1037,77000.0
2011-09-15 15:15:00,5.08,5.09,5.06,5.06,106300.0,3.1037,3.1098,3.0915,3.0915,106300.0
2011-09-15 15:20:00,5.07,5.08,5.06,5.08,90100.0,3.0976,3.1037,3.0915,3.1037,90100.0
2011-09-15 15:25:00,5.08,5.08,5.07,5.08,126200.0,3.1037,3.1037,3.0976,3.1037,126200.0
2011-09-15 15:30:00,5.08,5.09,5.06,5.08,329100.0,3.1037,3.1098,3.0915,3.1037,329100.0
2011-09-15 15:35:00,5.09,5.09,5.08,5.08,215200.0,3.1098,3.1098,3.1037,3.1037,215200.0
2011-09-15 15:40:00,5.08,5.1,5.07,5.09,538800.0,3.1037,3.1159,3.0976,3.1098,538800.0
2011-09-15 15:45:00,5.09,5.11,5.08,5.11,685000.0,3.1098,3.122,3.1037,3.122,685000.0
2011-09-15 15:50:00,5.11,5.12,5.1,5.11,263000.0,3.122,3.1281,3.1159,3.122,263000.0
2011-09-15 15:55:00,5.11,5.14,5.1,5.14,716900.0,3.122,3.1404,3.1159,3.1404,716900.0
2011-09-16 09:30:00,5.11,5.16,5.08,5.12,1581100.0,3.122,3.1526,3.1037,3.1281,1581100.0
2011-09-16 09:35:00,5.12,5.13,5.11,5.13,76200.0,3.1281,3.1343,3.122,3.1343,76200.0
2011-09-16 09:40:00,5.13,5.16,5.13,5.15,206500.0,3.1343,3.1526,3.1343,3.1465,206500.0
2011-09-16 09:45:00,5.16,5.17,5.14,5.14,207100.0,3.1526,3.1587,3.1404,3.1404,207100.0
2011-09-16 09:50:00,5.15,5.15,5.14,5.15,57300.0,3.1465,3.1465,3.1404,3.1465,57300.0
2011-09-16 09:55:00,5.14,5.15,5.13,5.13,133400.0,3.1404,3.1465,3.1343,3.1343,133400.0
2011-09-16 10:00:00,5.13,5.15,5.09,5.12,215500.0,3.1343,3.1465,3.1098,3.1281,215500.0
2011-09-16 10:05:00,5.12,5.12,5.11,5.12,73700.0,3.1281,3.1281,3.122,3.1281,73700.0
2011-09-16 10:10:00,5.12,5.13,5.11,5.13,79000.0,3.1281,3.1343,3.122,3.1343,79000.0
2011-09-16 10:15:00,5.13,5.13,5.1,5.1,136400.0,3.1343,3.1343,3.1159,3.1159,136400.0
2011-09-16 10:20:00,5.11,5.11,5.06,5.06,141900.0,3.122,3.122,3.0915,3.0915,141900.0
2011-09-16 10:25:00,5.06,5.08,5.05,5.06,118900.0,3.0915,3.1037,3.0854,3.0915,118900.0
2011-09-16 10:30:00,5.06,5.07,5.05,5.07,55700.0,3.0915,3.0976,3.0854,3.0976,55700.0
2011-09-16 10:35:00,5.07,5.07,5.05,5.06,99700.0,3.0976,3.0976,3.0854,3.0915,99700.0
2011-09-16 10:40:00,5.06,5.07,5.02,5.02,186100.0,3.0915,3.0976,3.0671,3.0671,186100.0
2011-09-16 10:45:00,5.02,5.03,5.02,5.02,39200.0,3.0671,3.0732,3.0671,3.0671,39200.0
2011-09-16 10:50:00,5.02,5.03,5.01,5.01,174300.0,3.0671,3.0732,3.0609,3.0609,174300.0
2011-09-16 10:55:00,5.02,5.03,4.98,5.03,288400.0,3.0671,3.0732,3.0426,3.0732,288400.0
2011-09-16 11:00:00,5.03,5.04,5.02,5.04,110100.0,3.0732,3.0793,3.0671,3.0793,110100.0
2011-09-16 11:05:00,5.04,5.05,5.01,5.04,335300.0,3.0793,3.0854,3.0609,3.0793,335300.0
2011-09-16 11:10:00,5.04,5.05,5.03,5.04,96800.0,3.0793,3.0854,3.0732,3.0793,96800.0
2011-09-16 11:15:00,5.04,5.06,5.03,5.05,273700.0,3.0793,3.0915,3.0732,3.0854,273700.0
2011-09-16 11:20:00,5.05,5.06,5.03,5.04,78600.0,3.0854,3.0915,3.0732,3.0793,78600.0
2011-09-16 11:25:00,5.04,5.05,5.03,5.05,126800.0,3.0793,3.0854,3.0732,3.0854,126800.0
2011-09-16 11:30:00,5.05,5.06,5.02,5.06,190000.0,3.0854,3.0915,3.0671,3.0915,190000.0
2011-09-16 11:35:00,5.06,5.07,5.05,5.06,257400.0,3.0915,3.0976,3.0854,3.0915,257400.0
2011-09-16 11:40:00,5.06,5.07,5.05,5.07,143400.0,3.0915,3.0976,3.0854,3.0976,143400.0
2011-09-16 11:45:00,5.07,5.07,5.06,5.07,108000.0,3.0976,3.0976,3.0915,3.0976,108000.0
2011-09-16 11:50:00,5.07,5.07,5.05,5.07,123200.0,3.0976,3.0976,3.0854,3.0976,123200.0
2011-09-16 11:55:00,5.07,5.08,5.06,5.07,90100.0,3.0976,3.1037,3.0915,3.0976,90100.0
2011-09-16 12:00:00,5.07,5.08,5.07,5.08,28700.0,3.0976,3.1037,3.0976,3.1037,28700.0
2011-09-16 12:05:00,5.08,5.09,5.07,5.09,65300.0,3.1037,3.1098,3.0976,3.1098,65300.0
2011-09-16 12:10:00,5.08,5.1,5.08,5.1,35500.0,3.1037,3.1159,3.1037,3.1159,35500.0
2011-09-16 12:15:00,5.1,5.1,5.09,5.09,36200.0,3.1159,3.1159,3.1098,3.1098,36200.0
2011-09-16 12:20:00,5.09,5.1,5.09,5.1,21300.0,3.1098,3.1159,3.1098,3.1159,21300.0
2011-09-16 12:25:00,5.09,5.11,5.09,5.11,86900.0,3.1098,3.122,3.1098,3.122,86900.0
2011-09-16 12:30:00,5.11,5.11,5.1,5.1,18400.0,3.122,3.122,3.1159,3.1159,18400.0
2011-09-16 12:35:00,5.1,5.11,5.1,5.11,50700.0,3.1159,3.122,3.1159,3.122,50700.0
2011-09-16 12:40:00,5.11,5.11,5.1,5.11,8700.0,3.122,3.122,3.1159,3.122,8700.0
2011-09-16 12:45:00,5.11,5.12,5.1,5.11,102200.0,3.122,3.1281,3.1159,3.122,102200.0
2011-09-16 12:50:00,5.11,5.12,5.11,5.12,24800.0,3.122,3.1281,3.122,3.1281,24800.0
2011-09-16 12:55:00,5.12,5.13,5.11,5.11,114800.0,3.1281,3.1343,3.122,3.122,114800.0
2011-09-16 13:00:00,5.11,5.11,5.1,5.11,43400.0,3.122,3.122,3.1159,3.122,43400.0
2011-09-16 13:05:00,5.1,5.11,5.08,5.08,46100.0,3.1159,3.122,3.1037,3.1037,46100.0
2011-09-16 13:10:00,5.08,5.09,5.08,5.08,23300.0,3.1037,3.1098,3.1037,3.1037,23300.0
2011-09-16 13:15:00,5.08,5.09,5.06,5.06,323500.0,3.1037,3.1098,3.0915,3.0915,323500.0
2011-09-16 13:20:00,5.06,5.07,5.06,5.06,10800.0,3.0915,3.0976,3.0915,3.0915,10800.0
2011-09-16 13:25:00,5.06,5.07,5.05,5.05,49100.0,3.0915,3.0976,3.0854,3.0854,49100.0
2011-09-16 13:30:00,5.05,5.06,5.03,5.03,86400.0,3.0854,3.0915,3.0732,3.0732,86400.0
2011-09-16 13:35:00,5.03,5.03,5.01,5.03,281400.0,3.0732,3.0732,3.0609,3.0732,281400.0
2011-09-16 13:40:00,5.02,5.03,5.02,5.02,152900.0,3.0671,3.0732,3.0671,3.0671,152900.0
2011-09-16 13:45:00,5.02,5.03,5.02,5.02,77200.0,3.0671,3.0732,3.0671,3.0671,77200.0
2011-09-16 13:50:00,5.03,5.03,5.02,5.03,14600.0,3.0732,3.0732,3.0671,3.0732,14600.0
2011-09-16 13:55:00,5.03,5.05,5.02,5.04,243400.0,3.0732,3.0854,3.0671,3.0793,243400.0
2011-09-16 14:00:00,5.04,5.05,5.04,5.05,39600.0,3.0793,3.0854,3.0793,3.0854,39600.0
2011-09-16 14:05:00,5.05,5.06,5.04,5.06,86400.0,3.0854,3.0915,3.0793,3.0915,86400.0
2011-09-16 14:10:00,5.05,5.06,5.05,5.06,19900.0,3.0854,3.0915,3.0854,3.0915,19900.0
2011-09-16 14:15:00,5.06,5.06,5.05,5.06,55800.0,3.0915,3.0915,3.0854,3.0915,55800.0
2011-09-16 14:20:00,5.06,5.06,5.05,5.06,36900.0,3.0915,3.0915,3.0854,3.0915,36900.0
2011-09-16 14:25:00,5.06,5.06,5.05,5.05,13700.0,3.0915,3.0915,3.0854,3.0854,13700.0
2011-09-16 14:30:00,5.06,5.06,5.05,5.06,31700.0,3.0915,3.0915,3.0854,3.0915,31700.0
2011-09-16 14:35:00,5.06,5.06,5.05,5.06,43600.0,3.0915,3.0915,3.0854,3.0915,43600.0
2011-09-16 14:40:00,5.06,5.06,5.05,5.05,27600.0,3.0915,3.0915,3.0854,3.0854,27600.0
2011-09-16 14:45:00,5.06,5.06,5.05,5.06,36600.0,3.0915,3.0915,3.0854,3.0915,36600.0
2011-09-16 14:50:00,5.06,5.08,5.05,5.08,125600.0,3.0915,3.1037,3.0854,3.1037,125600.0
2011-09-16 14:55:00,5.08,5.1,5.07,5.1,90100.0,3.1037,3.1159,3.0976,3.1159,90100.0
2011-09-16 15:00:00,5.1,5.1,5.09,5.1,57600.0,3.1159,3.1159,3.1098,3.1159,57600.0
2011-09-16 15:05:00,5.1,5.1,5.08,5.09,153300.0,3.1159,3.1159,3.1037,3.1098,153300.0
2011-09-16 15:10:00,5.09,5.09,5.08,5.08,44400.0,3.1098,3.1098,3.1037,3.1037,44400.0
2011-09-16 15:15:00,5.08,5.09,5.08,5.08,48500.0,3.1037,3.1098,3.1037,3.1037,48500.0
2011-09-16 15:20:00,5.08,5.09,5.08,5.08,254100.0,3.1037,3.1098,3.1037,3.1037,254100.0
2011-09-16 15:25:00,5.09,5.1,5.08,5.09,82500.0,3.1098,3.1159,3.1037,3.1098,82500.0
2011-09-16 15:30:00,5.1,5.1,5.09,5.1,337900.0,3.1159,3.1159,3.1098,3.1159,337900.0
2011-09-16 15:35:00,5.1,5.1,5.08,5.08,152300.0,3.1159,3.1159,3.1037,3.1037,152300.0
2011-09-16 15:40:00,5.08,5.09,5.08,5.08,75600.0,3.1037,3.1098,3.1037,3.1037,75600.0
2011-09-16 15:45:00,5.09,5.11,5.08,5.11,206900.0,3.1098,3.122,3.1037,3.122,206900.0
2011-09-16 15:50:00,5.11,5.11,5.09,5.09,292500.0,3.122,3.122,3.1098,3.1098,292500.0
2011-09-16 15:55:00,5.09,5.12,5.09,5.11,627300.0,3.1098,3.1281,3.1098,3.122,627300.0
2011-09-19 09:30:00,4.93,4.98,4.9,4.94,448800.0,3.0121,3.0426,2.9937,3.0182,448800.0
2011-09-19 09:35:00,4.95,4.96,4.94,4.94,103400.0,3.0243,3.0304,3.0182,3.0182,103400.0
2011-09-19 09:40:00,4.94,4.95,4.92,4.93,218900.0,3.0182,3.0243,3.006,3.0121,218900.0
2011-09-19 09:45:00,4.93,4.93,4.91,4.92,178500.0,3.0121,3.0121,2.9998,3.006,178500.0
2011-09-19 09:50:00,4.92,4.92,4.9,4.91,157700.0,3.006,3.006,2.9937,2.9998,157700.0
2011-09-19 09:55:00,4.91,4.96,4.9,4.93,503300.0,2.9998,3.0304,2.9937,3.0121,503300.0
2011-09-19 10:00:00,4.93,4.94,4.91,4.91,406900.0,3.0121,3.0182,2.9998,2.9998,406900.0
2011-09-19 10:05:00,4.92,4.93,4.92,4.92,249200.0,3.006,3.0121,3.006,3.006,249200.0
2011-09-19 10:10:00,4.92,4.93,4.9,4.91,100100.0,3.006,3.0121,2.9937,2.9998,100100.0
2011-09-19 10:15:00,4.91,4.91,4.9,4.91,69200.0,2.9998,2.9998,2.9937,2.9998,69200.0
2011-09-19 10:20:00,4.91,4.91,4.9,4.9,67000.0,2.9998,2.9998,2.9937,2.9937,67000.0
2011-09-19 10:25:00,4.91,4.92,4.9,4.92,679400.0,2.9998,3.006,2.9937,3.006,679400.0
2011-09-19 10:30:00,4.92,4.94,4.91,4.93,667900.0,3.006,3.0182,2.9998,3.0121,667900.0
2011-09-19 10:35:00,4.93,4.95,4.92,4.94,213200.0,3.0121,3.0243,3.006,3.0182,213200.0
2011-09-19 10:40:00,4.93,4.93,4.92,4.92,65300.0,3.0121,3.0121,3.006,3.006,65300.0
2011-09-19 10:45:00,4.92,4.93,4.92,4.92,16300.0,3.006,3.0121,3.006,3.006,16300.0
2011-09-19 10:50:00,4.92,4.93,4.92,4.93,29700.0,3.006,3.0121,3.006,3.0121,29700.0
2011-09-19 10:55:00,4.92,4.93,4.9,4.92,222100.0,3.006,3.0121,2.9937,3.006,222100.0
2011-09-19 11:00:00,4.92,4.93,4.91,4.92,118100.0,3.006,3.0121,2.9998,3.006,118100.0
2011-09-19 11:05:00,4.93,4.93,4.92,4.92,50500.0,3.0121,3.0121,3.006,3.006,50500.0
2011-09-19 11:10:00,4.92,4.93,4.91,4.92,99500.0,3.006,3.0121,2.9998,3.006,99500.0
2011-09-19 11:15:00,4.92,4.92,4.91,4.92,34900.0,3.006,3.006,2.9998,3.006,34900.0
2011-09-19 11:20:00,4.92,4.93,4.91,4.92,77100.0,3.006,3.0121,2.9998,3.006,77100.0
2011-09-19 11:25:00,4.92,4.93,4.92,4.92,97100.0,3.006,3.0121,3.006,3.006,97100.0
2011-09-19 11:30:00,4.92,4.93,4.91,4.92,64100.0,3.006,3.0121,2.9998,3.006,64100.0
2011-09-19 11:35:00,4.92,4.93,4.91,4.93,53000.0,3.006,3.0121,2.9998,3.0121,53000.0
2011-09-19 11:40:00,4.92,4.93,4.92,4.92,35000.0,3.006,3.0121,3.006,3.006,35000.0
2011-09-19 11:45:00,4.92,4.95,4.92,4.94,88700.0,3.006,3.0243,3.006,3.0182,88700.0
2011-09-19 11:50:00,4.94,4.95,4.93,4.93,65700.0,3.0182,3.0243,3.0121,3.0121,65700.0
2011-09-19 11:55:00,4.93,4.94,4.93,4.93,30900.0,3.0121,3.0182,3.0121,3.0121,30900.0
2011-09-19 12:00:00,4.93,4.94,4.93,4.93,12100.0,3.0121,3.0182,3.0121,3.0121,12100.0
2011-09-19 12:05:00,4.93,4.94,4.92,4.92,57400.0,3.0121,3.0182,3.006,3.006,57400.0
2011-09-19 12:10:00,4.92,4.93,4.92,4.92,6400.0,3.006,3.0121,3.006,3.006,6400.0
2011-09-19 12:15:00,4.92,4.93,4.91,4.91,104900.0,3.006,3.0121,2.9998,2.9998,104900.0
2011-09-19 12:20:00,4.91,4.92,4.91,4.91,20500.0,2.9998,3.006,2.9998,2.9998,20500.0
2011-09-19 12:25:00,4.91,4.92,4.91,4.92,35200.0,2.9998,3.006,2.9998,3.006,35200.0
2011-09-19 12:30:00,4.91,4.93,4.9,4.91,412700.0,2.9998,3.0121,2.9937,2.9998,412700.0
2011-09-19 12:35:00,4.92,4.92,4.91,4.91,21500.0,3.006,3.006,2.9998,2.9998,21500.0
2011-09-19 12:40:00,4.91,4.92,4.91,4.92,23800.0,2.9998,3.006,2.9998,3.006,23800.0
2011-09-19 12:45:00,4.91,4.92,4.9,4.91,27100.0,2.9998,3.006,2.9937,2.9998,27100.0
2011-09-19 12:50:00,4.9,4.91,4.9,4.9,11300.0,2.9937,2.9998,2.9937,2.9937,11300.0
2011-09-19 12:55:00,4.91,4.91,4.9,4.9,71500.0,2.9998,2.9998,2.9937,2.9937,71500.0
2011-09-19 13:00:00,4.91,4.91,4.89,4.9,174200.0,2.9998,2.9998,2.9876,2.9937,174200.0
2011-09-19 13:05:00,4.89,4.9,4.89,4.9,30800.0,2.9876,2.9937,2.9876,2.9937,30800.0
2011-09-19 13:10:00,4.9,4.9,4.89,4.89,21000.0,2.9937,2.9937,2.9876,2.9876,21000.0
2011-09-19 13:15:00,4.89,4.9,4.88,4.9,125600.0,2.9876,2.9937,2.9815,2.9937,125600.0
2011-09-19 13:20:00,4.9,4.9,4.89,4.9,21000.0,2.9937,2.9937,2.9876,2.9937,21000.0
2011-09-19 13:25:00,4.9,4.92,4.89,4.92,380200.0,2.9937,3.006,2.9876,3.006,380200.0
2011-09-19 13:30:00,4.91,4.93,4.9,4.91,333400.0,2.9998,3.0121,2.9937,2.9998,333400.0
2011-09-19 13:35:00,4.92,4.93,4.9,4.92,410600.0,3.006,3.0121,2.9937,3.006,410600.0
2011-09-19 13:40:00,4.93,4.94,4.91,4.91,245000.0,3.0121,3.0182,2.9998,2.9998,245000.0
2011-09-19 13:45:00,4.91,4.92,4.9,4.91,106200.0,2.9998,3.006,2.9937,2.9998,106200.0
2011-09-19 13:50:00,4.91,4.92,4.9,4.92,130300.0,2.9998,3.006,2.9937,3.006,130300.0
2011-09-19 13:55:00,4.92,4.92,4.91,4.92,5300.0,3.006,3.006,2.9998,3.006,5300.0
2011-09-19 14:00:00,4.92,4.92,4.91,4.92,7100.0,3.006,3.006,2.9998,3.006,7100.0
2011-09-19 14:05:00,4.92,4.94,4.91,4.93,95700.0,3.006,3.0182,2.9998,3.0121,95700.0
2011-09-19 14:10:00,4.93,4.95,4.93,4.94,61600.0,3.0121,3.0243,3.0121,3.0182,61600.0
2011-09-19 14:15:00,4.95,4.95,4.94,4.95,109700.0,3.0243,3.0243,3.0182,3.0243,109700.0
2011-09-19 14:20:00,4.95,4.95,4.94,4.95,13300.0,3.0243,3.0243,3.0182,3.0243,13300.0
2011-09-19 14:25:00,4.94,4.95,4.94,4.94,47500.0,3.0182,3.0243,3.0182,3.0182,47500.0
2011-09-19 14:30:00,4.94,4.95,4.94,4.94,30900.0,3.0182,3.0243,3.0182,3.0182,30900.0
2011-09-19 14:35:00,4.95,4.95,4.94,4.95,35100.0,3.0243,3.0243,3.0182,3.0243,35100.0
2011-09-19 14:40:00,4.95,4.96,4.94,4.96,110600.0,3.0243,3.0304,3.0182,3.0304,110600.0
2011-09-19 14:45:00,4.96,4.96,4.94,4.96,186100.0,3.0304,3.0304,3.0182,3.0304,186100.0
2011-09-19 14:50:00,4.96,4.96,4.94,4.95,133000.0,3.0304,3.0304,3.0182,3.0243,133000.0
2011-09-19 14:55:00,4.94,4.95,4.93,4.93,109500.0,3.0182,3.0243,3.0121,3.0121,109500.0
2011-09-19 15:00:00,4.93,4.94,4.92,4.92,71600.0,3.0121,3.0182,3.006,3.006,71600.0
2011-09-19 15:05:00,4.92,4.93,4.91,4.91,86500.0,3.006,3.0121,2.9998,2.9998,86500.0
2011-09-19 15:10:00,4.9,4.94,4.9,4.94,158400.0,2.9937,3.0182,2.9937,3.0182,158400.0
2011-09-19 15:15:00,4.94,4.97,4.93,4.96,92200.0,3.0182,3.0365,3.0121,3.0304,92200.0
2011-09-19 15:20:00,4.96,4.98,4.96,4.97,66300.0,3.0304,3.0426,3.0304,3.0365,66300.0
2011-09-19 15:25:00,4.98,4.98,4.95,4.96,95500.0,3.0426,3.0426,3.0243,3.0304,95500.0
2011-09-19 15:30:00,4.96,5.01,4.96,5.0,295500.0,3.0304,3.0609,3.0304,3.0548,295500.0
2011-09-19 15:35:00,5.01,5.02,5.0,5.02,172900.0,3.0609,3.0671,3.0548,3.0671,172900.0
2011-09-19 15:40:00,5.02,5.02,4.99,5.0,169100.0,3.0671,3.0671,3.0487,3.0548,169100.0
2011-09-19 15:45:00,5.0,5.01,4.98,4.98,168100.0,3.0548,3.0609,3.0426,3.0426,168100.0
2011-09-19 15:50:00,4.98,4.99,4.98,4.98,128000.0,3.0426,3.0487,3.0426,3.0426,128000.0
2011-09-19 15:55:00,4.99,5.0,4.96,4.96,678000.0,3.0487,3.0548,3.0304,3.0304,678000.0
2011-09-20 09:30:00,4.97,5.05,4.97,5.04,245800.0,3.0365,3.0854,3.0365,3.0793,245800.0
2011-09-20 09:35:00,5.05,5.05,5.02,5.02,218100.0,3.0854,3.0854,3.0671,3.0671,218100.0
2011-09-20 09:40:00,5.02,5.02,4.98,5.02,307700.0,3.0671,3.0671,3.0426,3.0671,307700.0
2011-09-20 09:45:00,5.02,5.02,4.99,5.0,106700.0,3.0671,3.0671,3.0487,3.0548,106700.0
2011-09-20 09:50:00,5.0,5.02,5.0,5.01,146100.0,3.0548,3.0671,3.0548,3.0609,146100.0
2011-09-20 09:55:00,5.0,5.01,5.0,5.01,35800.0,3.0548,3.0609,3.0548,3.0609,35800.0
2011-09-20 10:00:00,5.0,5.01,5.0,5.0,20700.0,3.0548,3.0609,3.0548,3.0548,20700.0
2011-09-20 10:05:00,5.0,5.01,4.95,4.97,443900.0,3.0548,3.0609,3.0243,3.0365,443900.0
2011-09-20 10:10:00,4.96,5.0,4.96,5.0,298300.0,3.0304,3.0548,3.0304,3.0548,298300.0
2011-09-20 10:15:00,5.0,5.03,4.99,5.03,401600.0,3.0548,3.0732,3.0487,3.0732,401600.0
2011-09-20 10:20:00,5.03,5.05,5.02,5.04,198400.0,3.0732,3.0854,3.0671,3.0793,198400.0
2011-09-20 10:25:00,5.04,5.05,5.03,5.05,299200.0,3.0793,3.0854,3.0732,3.0854,299200.0
2011-09-20 10:30:00,5.05,5.05,5.04,5.04,155200.0,3.0854,3.0854,3.0793,3.0793,155200.0
2011-09-20 10:35:00,5.05,5.05,5.04,5.05,248600.0,3.0854,3.0854,3.0793,3.0854,248600.0
2011-09-20 10:40:00,5.05,5.08,5.04,5.08,201400.0,3.0854,3.1037,3.0793,3.1037,201400.0
2011-09-20 10:45:00,5.08,5.1,5.07,5.1,220900.0,3.1037,3.1159,3.0976,3.1159,220900.0
2011-09-20 10:50:00,5.1,5.13,5.09,5.1,900000.0,3.1159,3.1343,3.1098,3.1159,900000.0
2011-09-20 10:55:00,5.11,5.12,5.09,5.12,212400.0,3.122,3.1281,3.1098,3.1281,212400.0
2011-09-20 11:00:00,5.12,5.15,5.11,5.15,297200.0,3.1281,3.1465,3.122,3.1465,297200.0
2011-09-20 11:05:00,5.15,5.17,5.11,5.14,835500.0,3.1465,3.1587,3.122,3.1404,835500.0
2011-09-20 11:10:00,5.14,5.15,5.14,5.15,85500.0,3.1404,3.1465,3.1404,3.1465,85500.0
2011-09-20 11:15:00,5.15,5.15,5.12,5.14,324600.0,3.1465,3.1465,3.1281,3.1404,324600.0
2011-09-20 11:20:00,5.14,5.14,5.12,5.12,179500.0,3.1404,3.1404,3.1281,3.1281,179500.0
2011-09-20 11:25:00,5.13,5.13,5.12,5.13,89200.0,3.1343,3.1343,3.1281,3.1343,89200.0
2011-09-20 11:30:00,5.12,5.14,5.12,5.13,283300.0,3.1281,3.1404,3.1281,3.1343,283300.0
2011-09-20 11:35:00,5.13,5.13,5.12,5.13,48000.0,3.1343,3.1343,3.1281,3.1343,48000.0
2011-09-20 11:40:00,5.13,5.13,5.11,5.12,109500.0,3.1343,3.1343,3.122,3.1281,109500.0
2011-09-20 11:45:00,5.12,5.12,5.11,5.12,56400.0,3.1281,3.1281,3.122,3.1281,56400.0
2011-09-20 11:50:00,5.12,5.14,5.11,5.14,123800.0,3.1281,3.1404,3.122,3.1404,123800.0
2011-09-20 11:55:00,5.14,5.14,5.13,5.14,22000.0,3.1404,3.1404,3.1343,3.1404,22000.0
2011-09-20 12:00:00,5.14,5.14,5.1,5.1,167100.0,3.1404,3.1404,3.1159,3.1159,167100.0
2011-09-20 12:05:00,5.1,5.11,5.07,5.09,230700.0,3.1159,3.122,3.0976,3.1098,230700.0
2011-09-20 12:10:00,5.09,5.09,5.08,5.09,115700.0,3.1098,3.1098,3.1037,3.1098,115700.0
2011-09-20 12:15:00,5.09,5.1,5.09,5.09,40200.0,3.1098,3.1159,3.1098,3.1098,40200.0
2011-09-20 12:20:00,5.1,5.1,5.09,5.09,82200.0,3.1159,3.1159,3.1098,3.1098,82200.0
2011-09-20 12:25:00,5.1,5.1,5.09,5.09,13900.0,3.1159,3.1159,3.1098,3.1098,13900.0
2011-09-20 12:30:00,5.09,5.1,5.09,5.1,9000.0,3.1098,3.1159,3.1098,3.1159,9000.0
2011-09-20 12:35:00,5.09,5.1,5.08,5.08,73300.0,3.1098,3.1159,3.1037,3.1037,73300.0
2011-09-20 12:40:00,5.08,5.09,5.07,5.07,88800.0,3.1037,3.1098,3.0976,3.0976,88800.0
2011-09-20 12:45:00,5.08,5.08,5.07,5.08,19000.0,3.1037,3.1037,3.0976,3.1037,19000.0
2011-09-20 12:50:00,5.08,5.12,5.07,5.11,195400.0,3.1037,3.1281,3.0976,3.122,195400.0
2011-09-20 12:55:00,5.12,5.14,5.11,5.11,219800.0,3.1281,3.1404,3.122,3.122,219800.0
2011-09-20 13:00:00,5.12,5.12,5.11,5.12,7300.0,3.1281,3.1281,3.122,3.1281,7300.0
2011-09-20 13:05:00,5.11,5.12,5.11,5.12,76200.0,3.122,3.1281,3.122,3.1281,76200.0
2011-09-20 13:10:00,5.12,5.13,5.11,5.13,40800.0,3.1281,3.1343,3.122,3.1343,40800.0
2011-09-20 13:15:00,5.13,5.13,5.12,5.12,24100.0,3.1343,3.1343,3.1281,3.1281,24100.0
2011-09-20 13:20:00,5.13,5.13,5.11,5.11,72100.0,3.1343,3.1343,3.122,3.122,72100.0
2011-09-20 13:25:00,5.11,5.12,5.11,5.12,36000.0,3.122,3.1281,3.122,3.1281,36000.0
2011-09-20 13:30:00,5.11,5.12,5.11,5.11,17100.0,3.122,3.1281,3.122,3.122,17100.0
2011-09-20 13:35:00,5.11,5.12,5.1,5.1,79200.0,3.122,3.1281,3.1159,3.1159,79200.0
2011-09-20 13:40:00,5.11,5.11,5.09,5.09,48500.0,3.122,3.122,3.1098,3.1098,48500.0
2011-09-20 13:45:00,5.09,5.09,5.08,5.08,24300.0,3.1098,3.1098,3.1037,3.1037,24300.0
2011-09-20 13:50:00,5.09,5.09,5.08,5.08,6500.0,3.1098,3.1098,3.1037,3.1037,6500.0
2011-09-20 13:55:00,5.09,5.09,5.08,5.08,13400.0,3.1098,3.1098,3.1037,3.1037,13400.0
2011-09-20 14:00:00,5.08,5.09,5.07,5.07,49900.0,3.1037,3.1098,3.0976,3.0976,49900.0
2011-09-20 14:05:00,5.07,5.11,5.07,5.11,181300.0,3.0976,3.122,3.0976,3.122,181300.0
2011-09-20 14:10:00,5.11,5.12,5.1,5.12,108400.0,3.122,3.1281,3.1159,3.1281,108400.0
2011-09-20 14:15:00,5.12,5.12,5.11,5.11,177200.0,3.1281,3.1281,3.122,3.122,177200.0
2011-09-20 14:20:00,5.12,5.12,5.1,5.12,274300.0,3.1281,3.1281,3.1159,3.1281,274300.0
2011-09-20 14:25:00,5.12,5.12,5.11,5.12,33100.0,3.1281,3.1281,3.122,3.1281,33100.0
2011-09-20 14:30:00,5.12,5.12,5.09,5.1,134900.0,3.1281,3.1281,3.1098,3.1159,134900.0
2011-09-20 14:35:00,5.09,5.1,5.09,5.09,33200.0,3.1098,3.1159,3.1098,3.1098,33200.0
2011-09-20 14:40:00,5.1,5.1,5.09,5.09,63000.0,3.1159,3.1159,3.1098,3.1098,63000.0
2011-09-20 14:45:00,5.09,5.1,5.09,5.09,43200.0,3.1098,3.1159,3.1098,3.1098,43200.0
2011-09-20 14:50:00,5.1,5.1,5.09,5.09,15500.0,3.1159,3.1159,3.1098,3.1098,15500.0
2011-09-20 14:55:00,5.1,5.12,5.09,5.12,185700.0,3.1159,3.1281,3.1098,3.1281,185700.0
2011-09-20 15:00:00,5.11,5.12,5.08,5.09,153300.0,3.122,3.1281,3.1037,3.1098,153300.0
2011-09-20 15:05:00,5.08,5.09,5.08,5.08,55800.0,3.1037,3.1098,3.1037,3.1037,55800.0
2011-09-20 15:10:00,5.09,5.09,5.06,5.06,86200.0,3.1098,3.1098,3.0915,3.0915,86200.0
2011-09-20 15:15:00,5.06,5.07,5.06,5.07,61800.0,3.0915,3.0976,3.0915,3.0976,61800.0
2011-09-20 15:20:00,5.06,5.07,5.06,5.07,47700.0,3.0915,3.0976,3.0915,3.0976,47700.0
2011-09-20 15:25:00,5.07,5.07,5.05,5.05,83400.0,3.0976,3.0976,3.0854,3.0854,83400.0
2011-09-20 15:30:00,5.06,5.06,5.05,5.06,109000.0,3.0915,3.0915,3.0854,3.0915,109000.0
2011-09-20 15:35:00,5.06,5.07,5.05,5.07,162400.0,3.0915,3.0976,3.0854,3.0976,162400.0
2011-09-20 15:40:00,5.06,5.07,5.04,5.04,194900.0,3.0915,3.0976,3.0793,3.0793,194900.0
2011-09-20 15:45:00,5.04,5.05,4.99,5.01,869100.0,3.0793,3.0854,3.0487,3.0609,869100.0
2011-09-20 15:50:00,5.02,5.03,5.02,5.03,264500.0,3.0671,3.0732,3.0671,3.0732,264500.0
2011-09-20 15:55:00,5.03,5.04,5.02,5.03,573800.0,3.0732,3.0793,3.0671,3.0732,573800.0
2011-09-21 09:30:00,5.03,5.05,5.02,5.04,168400.0,3.0732,3.0854,3.0671,3.0793,168400.0
2011-09-21 09:35:00,5.04,5.05,5.03,5.03,136600.0,3.0793,3.0854,3.0732,3.0732,136600.0
2011-09-21 09:40:00,5.03,5.04,5.01,5.03,142600.0,3.0732,3.0793,3.0609,3.0732,142600.0
2011-09-21 09:45:00,5.03,5.04,5.02,5.03,147200.0,3.0732,3.0793,3.0671,3.0732,147200.0
2011-09-21 09:50:00,5.04,5.04,5.02,5.02,83500.0,3.0793,3.0793,3.0671,3.0671,83500.0
2011-09-21 09:55:00,5.03,5.03,5.02,5.03,24700.0,3.0732,3.0732,3.0671,3.0732,24700.0
2011-09-21 10:00:00,5.03,5.05,5.0,5.0,271100.0,3.0732,3.0854,3.0548,3.0548,271100.0
2011-09-21 10:05:00,5.0,5.01,4.99,4.99,55400.0,3.0548,3.0609,3.0487,3.0487,55400.0
2011-09-21 10:10:00,4.99,4.99,4.97,4.98,111200.0,3.0487,3.0487,3.0365,3.0426,111200.0
2011-09-21 10:15:00,4.98,4.99,4.97,4.99,70200.0,3.0426,3.0487,3.0365,3.0487,70200.0
2011-09-21 10:20:00,4.98,5.0,4.98,5.0,96700.0,3.0426,3.0548,3.0426,3.0548,96700.0
2011-09-21 10:25:00,5.0,5.0,4.96,4.98,475500.0,3.0548,3.0548,3.0304,3.0426,475500.0
2011-09-21 10:30:00,4.99,4.99,4.97,4.97,84500.0,3.0487,3.0487,3.0365,3.0365,84500.0
2011-09-21 10:35:00,4.98,4.98,4.97,4.97,170800.0,3.0426,3.0426,3.0365,3.0365,170800.0
2011-09-21 10:40:00,4.98,4.98,4.97,4.97,31800.0,3.0426,3.0426,3.0365,3.0365,31800.0
2011-09-21 10:45:00,4.97,4.98,4.97,4.98,97000.0,3.0365,3.0426,3.0365,3.0426,97000.0
2011-09-21 10:50:00,4.97,4.98,4.96,4.97,99800.0,3.0365,3.0426,3.0304,3.0365,99800.0
2011-09-21 10:55:00,4.96,4.97,4.96,4.96,34100.0,3.0304,3.0365,3.0304,3.0304,34100.0
2011-09-21 11:00:00,4.96,4.97,4.95,4.95,67000.0,3.0304,3.0365,3.0243,3.0243,67000.0
2011-09-21 11:05:00,4.96,4.96,4.95,4.95,30200.0,3.0304,3.0304,3.0243,3.0243,30200.0
2011-09-21 11:10:00,4.95,4.96,4.95,4.95,19400.0,3.0243,3.0304,3.0243,3.0243,19400.0
2011-09-21 11:15:00,4.96,4.96,4.94,4.94,170000.0,3.0304,3.0304,3.0182,3.0182,170000.0
2011-09-21 11:20:00,4.95,4.95,4.93,4.94,56200.0,3.0243,3.0243,3.0121,3.0182,56200.0
2011-09-21 11:25:00,4.94,4.95,4.94,4.95,72800.0,3.0182,3.0243,3.0182,3.0243,72800.0
2011-09-21 11:30:00,4.95,4.95,4.94,4.95,32900.0,3.0243,3.0243,3.0182,3.0243,32900.0
2011-09-21 11:35:00,4.95,4.96,4.94,4.96,61400.0,3.0243,3.0304,3.0182,3.0304,61400.0
2011-09-21 11:40:00,4.96,4.97,4.96,4.96,203900.0,3.0304,3.0365,3.0304,3.0304,203900.0
2011-09-21 11:45:00,4.96,4.96,4.95,4.96,246500.0,3.0304,3.0304,3.0243,3.0304,246500.0
2011-09-21 11:50:00,4.97,4.97,4.95,4.95,106100.0,3.0365,3.0365,3.0243,3.0243,106100.0
2011-09-21 11:55:00,4.96,4.96,4.94,4.95,66100.0,3.0304,3.0304,3.0182,3.0243,66100.0
2011-09-21 12:00:00,4.95,4.95,4.94,4.95,10100.0,3.0243,3.0243,3.0182,3.0243,10100.0
2011-09-21 12:05:00,4.95,4.95,4.94,4.94,13700.0,3.0243,3.0243,3.0182,3.0182,13700.0
2011-09-21 12:10:00,4.95,4.95,4.93,4.94,71900.0,3.0243,3.0243,3.0121,3.0182,71900.0
2011-09-21 12:15:00,4.94,4.94,4.93,4.94,12000.0,3.0182,3.0182,3.0121,3.0182,12000.0
2011-09-21 12:20:00,4.94,4.95,4.92,4.95,169700.0,3.0182,3.0243,3.006,3.0243,169700.0
2011-09-21 12:25:00,4.95,4.95,4.92,4.92,274700.0,3.0243,3.0243,3.006,3.006,274700.0
2011-09-21 12:30:00,4.92,4.93,4.88,4.89,443600.0,3.006,3.0121,2.9815,2.9876,443600.0
2011-09-21 12:35:00,4.89,4.92,4.88,4.9,386700.0,2.9876,3.006,2.9815,2.9937,386700.0
2011-09-21 12:40:00,4.91,4.92,4.9,4.92,145400.0,2.9998,3.006,2.9937,3.006,145400.0
2011-09-21 12:45:00,4.92,4.92,4.85,4.85,279000.0,3.006,3.006,2.9632,2.9632,279000.0
2011-09-21 12:50:00,4.85,4.86,4.79,4.8,576900.0,2.9632,2.9693,2.9265,2.9326,576900.0
2011-09-21 12:55:00,4.79,4.84,4.79,4.82,417900.0,2.9265,2.9571,2.9265,2.9449,417900.0
2011-09-21 13:00:00,4.83,4.86,4.83,4.85,129700.0,2.951,2.9693,2.951,2.9632,129700.0
2011-09-21 13:05:00,4.86,4.9,4.85,4.87,162900.0,2.9693,2.9937,2.9632,2.9754,162900.0
2011-09-21 13:10:00,4.88,4.89,4.86,4.88,118700.0,2.9815,2.9876,2.9693,2.9815,118700.0
2011-09-21 13:15:00,4.88,4.9,4.88,4.88,65400.0,2.9815,2.9937,2.9815,2.9815,65400.0
2011-09-21 13:20:00,4.89,4.9,4.88,4.9,91900.0,2.9876,2.9937,2.9815,2.9937,91900.0
2011-09-21 13:25:00,4.9,4.91,4.89,4.91,83000.0,2.9937,2.9998,2.9876,2.9998,83000.0
2011-09-21 13:30:00,4.91,4.93,4.9,4.91,183100.0,2.9998,3.0121,2.9937,2.9998,183100.0
2011-09-21 13:35:00,4.91,4.91,4.89,4.9,42800.0,2.9998,2.9998,2.9876,2.9937,42800.0
2011-09-21 13:40:00,4.9,4.91,4.89,4.9,103300.0,2.9937,2.9998,2.9876,2.9937,103300.0
2011-09-21 13:45:00,4.9,4.91,4.9,4.9,26300.0,2.9937,2.9998,2.9937,2.9937,26300.0
2011-09-21 13:50:00,4.9,4.91,4.9,4.9,26600.0,2.9937,2.9998,2.9937,2.9937,26600.0
2011-09-21 13:55:00,4.9,4.91,4.89,4.91,119000.0,2.9937,2.9998,2.9876,2.9998,119000.0
2011-09-21 14:00:00,4.91,4.91,4.9,4.91,40200.0,2.9998,2.9998,2.9937,2.9998,40200.0
2011-09-21 14:05:00,4.91,4.93,4.91,4.91,107200.0,2.9998,3.0121,2.9998,2.9998,107200.0
2011-09-21 14:10:00,4.92,4.94,4.91,4.92,128600.0,3.006,3.0182,2.9998,3.006,128600.0
2011-09-21 14:15:00,4.92,4.92,4.89,4.91,181400.0,3.006,3.006,2.9876,2.9998,181400.0
2011-09-21 14:20:00,4.91,4.95,4.87,4.89,313500.0,2.9998,3.0243,2.9754,2.9876,313500.0
2011-09-21 14:25:00,4.9,4.91,4.86,4.91,291300.0,2.9937,2.9998,2.9693,2.9998,291300.0
2011-09-21 14:30:00,4.9,4.92,4.88,4.88,235700.0,2.9937,3.006,2.9815,2.9815,235700.0
2011-09-21 14:35:00,4.89,4.89,4.82,4.86,327100.0,2.9876,2.9876,2.9449,2.9693,327100.0
2011-09-21 14:40:00,4.86,4.87,4.83,4.85,208400.0,2.9693,2.9754,2.951,2.9632,208400.0
2011-09-21 14:45:00,4.84,4.88,4.84,4.88,226000.0,2.9571,2.9815,2.9571,2.9815,226000.0
2011-09-21 14:50:00,4.87,4.88,4.86,4.87,145400.0,2.9754,2.9815,2.9693,2.9754,145400.0
2011-09-21 14:55:00,4.86,4.87,4.83,4.84,192700.0,2.9693,2.9754,2.951,2.9571,192700.0
2011-09-21 15:00:00,4.84,4.87,4.83,4.87,148600.0,2.9571,2.9754,2.951,2.9754,148600.0
2011-09-21 15:05:00,4.87,4.88,4.84,4.86,228900.0,2.9754,2.9815,2.9571,2.9693,228900.0
2011-09-21 15:10:00,4.86,4.87,4.82,4.82,192200.0,2.9693,2.9754,2.9449,2.9449,192200.0
2011-09-21 15:15:00,4.82,4.83,4.8,4.82,330100.0,2.9449,2.951,2.9326,2.9449,330100.0
2011-09-21 15:20:00,4.82,4.83,4.78,4.79,206500.0,2.9449,2.951,2.9204,2.9265,206500.0
2011-09-21 15:25:00,4.78,4.81,4.78,4.79,366300.0,2.9204,2.9388,2.9204,2.9265,366300.0
2011-09-21 15:30:00,4.79,4.8,4.77,4.77,207200.0,2.9265,2.9326,2.9143,2.9143,207200.0
2011-09-21 15:35:00,4.77,4.78,4.75,4.75,534200.0,2.9143,2.9204,2.9021,2.9021,534200.0
2011-09-21 15:40:00,4.75,4.77,4.74,4.75,493900.0,2.9021,2.9143,2.896,2.9021,493900.0
2011-09-21 15:45:00,4.75,4.76,4.74,4.74,351600.0,2.9021,2.9082,2.896,2.896,351600.0
2011-09-21 15:50:00,4.74,4.75,4.71,4.71,706300.0,2.896,2.9021,2.8777,2.8777,706300.0
2011-09-21 15:55:00,4.71,4.72,4.66,4.66,1359900.0,2.8777,2.8838,2.8471,2.8471,1359900.0
2011-09-22 09:30:00,4.58,4.59,4.54,4.54,592100.0,2.7982,2.8043,2.7738,2.7738,592100.0
2011-09-22 09:35:00,4.54,4.58,4.52,4.58,332900.0,2.7738,2.7982,2.7616,2.7982,332900.0
2011-09-22 09:40:00,4.57,4.58,4.53,4.54,252200.0,2.7921,2.7982,2.7677,2.7738,252200.0
2011-09-22 09:45:00,4.53,4.56,4.51,4.55,201700.0,2.7677,2.786,2.7555,2.7799,201700.0
2011-09-22 09:50:00,4.55,4.6,4.54,4.58,166500.0,2.7799,2.8104,2.7738,2.7982,166500.0
2011-09-22 09:55:00,4.59,4.59,4.55,4.55,115500.0,2.8043,2.8043,2.7799,2.7799,115500.0
2011-09-22 10:00:00,4.56,4.58,4.55,4.56,109800.0,2.786,2.7982,2.7799,2.786,109800.0
2011-09-22 10:05:00,4.56,4.62,4.56,4.61,195800.0,2.786,2.8227,2.786,2.8166,195800.0
2011-09-22 10:10:00,4.61,4.63,4.6,4.62,156000.0,2.8166,2.8288,2.8104,2.8227,156000.0
2011-09-22 10:15:00,4.61,4.65,4.61,4.63,128300.0,2.8166,2.841,2.8166,2.8288,128300.0
2011-09-22 10:20:00,4.63,4.66,4.62,4.62,187600.0,2.8288,2.8471,2.8227,2.8227,187600.0
2011-09-22 10:25:00,4.62,4.62,4.6,4.6,141500.0,2.8227,2.8227,2.8104,2.8104,141500.0
2011-09-22 10:30:00,4.6,4.63,4.6,4.61,220000.0,2.8104,2.8288,2.8104,2.8166,220000.0
2011-09-22 10:35:00,4.61,4.62,4.6,4.6,290100.0,2.8166,2.8227,2.8104,2.8104,290100.0
2011-09-22 10:40:00,4.61,4.63,4.59,4.63,392600.0,2.8166,2.8288,2.8043,2.8288,392600.0
2011-09-22 10:45:00,4.63,4.63,4.59,4.59,201200.0,2.8288,2.8288,2.8043,2.8043,201200.0
2011-09-22 10:50:00,4.59,4.6,4.56,4.59,257700.0,2.8043,2.8104,2.786,2.8043,257700.0
2011-09-22 10:55:00,4.58,4.61,4.57,4.58,154700.0,2.7982,2.8166,2.7921,2.7982,154700.0
2011-09-22 11:00:00,4.58,4.61,4.57,4.6,249300.0,2.7982,2.8166,2.7921,2.8104,249300.0
2011-09-22 11:05:00,4.6,4.6,4.59,4.6,87000.0,2.8104,2.8104,2.8043,2.8104,87000.0
2011-09-22 11:10:00,4.6,4.6,4.57,4.58,72000.0,2.8104,2.8104,2.7921,2.7982,72000.0
2011-09-22 11:15:00,4.58,4.58,4.57,4.58,32200.0,2.7982,2.7982,2.7921,2.7982,32200.0
2011-09-22 11:20:00,4.58,4.59,4.57,4.59,76700.0,2.7982,2.8043,2.7921,2.8043,76700.0
2011-09-22 11:25:00,4.59,4.6,4.57,4.58,590200.0,2.8043,2.8104,2.7921,2.7982,590200.0
2011-09-22 11:30:00,4.58,4.6,4.57,4.6,210600.0,2.7982,2.8104,2.7921,2.8104,210600.0
2011-09-22 11:35:00,4.6,4.62,4.59,4.6,201300.0,2.8104,2.8227,2.8043,2.8104,201300.0
2011-09-22 11:40:00,4.6,4.61,4.59,4.59,165400.0,2.8104,2.8166,2.8043,2.8043,165400.0
2011-09-22 11:45:00,4.6,4.6,4.58,4.58,42500.0,2.8104,2.8104,2.7982,2.7982,42500.0
2011-09-22 11:50:00,4.58,4.58,4.56,4.58,96300.0,2.7982,2.7982,2.786,2.7982,96300.0
2011-09-22 11:55:00,4.58,4.59,4.56,4.57,108000.0,2.7982,2.8043,2.786,2.7921,108000.0
2011-09-22 12:00:00,4.57,4.57,4.55,4.56,192600.0,2.7921,2.7921,2.7799,2.786,192600.0
2011-09-22 12:05:00,4.56,4.58,4.55,4.56,190900.0,2.786,2.7982,2.7799,2.786,190900.0
2011-09-22 12:10:00,4.56,4.57,4.55,4.56,228100.0,2.786,2.7921,2.7799,2.786,228100.0
2011-09-22 12:15:00,4.57,4.57,4.55,4.57,83500.0,2.7921,2.7921,2.7799,2.7921,83500.0
2011-09-22 12:20:00,4.57,4.57,4.55,4.57,93000.0,2.7921,2.7921,2.7799,2.7921,93000.0
2011-09-22 12:25:00,4.58,4.58,4.56,4.58,86500.0,2.7982,2.7982,2.786,2.7982,86500.0
2011-09-22 12:30:00,4.58,4.58,4.57,4.58,19800.0,2.7982,2.7982,2.7921,2.7982,19800.0
2011-09-22 12:35:00,4.58,4.59,4.57,4.58,107500.0,2.7982,2.8043,2.7921,2.7982,107500.0
2011-09-22 12:40:00,4.58,4.59,4.58,4.58,35100.0,2.7982,2.8043,2.7982,2.7982,35100.0
2011-09-22 12:45:00,4.58,4.6,4.58,4.6,29700.0,2.7982,2.8104,2.7982,2.8104,29700.0
2011-09-22 12:50:00,4.6,4.6,4.59,4.6,22000.0,2.8104,2.8104,2.8043,2.8104,22000.0
2011-09-22 12:55:00,4.6,4.6,4.59,4.59,50300.0,2.8104,2.8104,2.8043,2.8043,50300.0
2011-09-22 13:00:00,4.6,4.6,4.58,4.58,68300.0,2.8104,2.8104,2.7982,2.7982,68300.0
2011-09-22 13:05:00,4.59,4.59,4.57,4.57,70400.0,2.8043,2.8043,2.7921,2.7921,70400.0
2011-09-22 13:10:00,4.57,4.58,4.56,4.57,25700.0,2.7921,2.7982,2.786,2.7921,25700.0
2011-09-22 13:15:00,4.57,4.57,4.56,4.57,58500.0,2.7921,2.7921,2.786,2.7921,58500.0
2011-09-22 13:20:00,4.56,4.57,4.55,4.55,92700.0,2.786,2.7921,2.7799,2.7799,92700.0
2011-09-22 13:25:00,4.56,4.57,4.54,4.54,453800.0,2.786,2.7921,2.7738,2.7738,453800.0
2011-09-22 13:30:00,4.54,4.55,4.53,4.53,72300.0,2.7738,2.7799,2.7677,2.7677,72300.0
2011-09-22 13:35:00,4.53,4.54,4.51,4.54,242500.0,2.7677,2.7738,2.7555,2.7738,242500.0
2011-09-22 13:40:00,4.53,4.54,4.52,4.52,145100.0,2.7677,2.7738,2.7616,2.7616,145100.0
2011-09-22 13:45:00,4.53,4.54,4.52,4.54,152400.0,2.7677,2.7738,2.7616,2.7738,152400.0
2011-09-22 13:50:00,4.54,4.54,4.52,4.53,170200.0,2.7738,2.7738,2.7616,2.7677,170200.0
2011-09-22 13:55:00,4.53,4.54,4.52,4.52,108300.0,2.7677,2.7738,2.7616,2.7616,108300.0
2011-09-22 14:00:00,4.52,4.53,4.52,4.52,68900.0,2.7616,2.7677,2.7616,2.7616,68900.0
2011-09-22 14:05:00,4.52,4.55,4.51,4.54,319300.0,2.7616,2.7799,2.7555,2.7738,319300.0
2011-09-22 14:10:00,4.54,4.55,4.53,4.55,154200.0,2.7738,2.7799,2.7677,2.7799,154200.0
2011-09-22 14:15:00,4.54,4.55,4.52,4.52,311400.0,2.7738,2.7799,2.7616,2.7616,311400.0
2011-09-22 14:20:00,4.53,4.61,4.53,4.57,513600.0,2.7677,2.8166,2.7677,2.7921,513600.0
2011-09-22 14:25:00,4.56,4.63,4.55,4.61,780700.0,2.786,2.8288,2.7799,2.8166,780700.0
2011-09-22 14:30:00,4.6,4.61,4.57,4.59,372200.0,2.8104,2.8166,2.7921,2.8043,372200.0
2011-09-22 14:35:00,4.59,4.62,4.58,4.6,795500.0,2.8043,2.8227,2.7982,2.8104,795500.0
2011-09-22 14:40:00,4.59,4.63,4.58,4.6,532800.0,2.8043,2.8288,2.7982,2.8104,532800.0
2011-09-22 14:45:00,4.61,4.63,4.6,4.61,174200.0,2.8166,2.8288,2.8104,2.8166,174200.0
2011-09-22 14:50:00,4.61,4.62,4.59,4.6,118400.0,2.8166,2.8227,2.8043,2.8104,118400.0
2011-09-22 14:55:00,4.6,4.61,4.58,4.58,154100.0,2.8104,2.8166,2.7982,2.7982,154100.0
2011-09-22 15:00:00,4.58,4.59,4.57,4.57,156600.0,2.7982,2.8043,2.7921,2.7921,156600.0
2011-09-22 15:05:00,4.57,4.59,4.56,4.59,173700.0,2.7921,2.8043,2.786,2.8043,173700.0
2011-09-22 15:10:00,4.59,4.6,4.58,4.58,139100.0,2.8043,2.8104,2.7982,2.7982,139100.0
2011-09-22 15:15:00,4.58,4.59,4.57,4.58,263000.0,2.7982,2.8043,2.7921,2.7982,263000.0
2011-09-22 15:20:00,4.57,4.58,4.53,4.54,523400.0,2.7921,2.7982,2.7677,2.7738,523400.0
2011-09-22 15:25:00,4.54,4.56,4.53,4.56,343900.0,2.7738,2.786,2.7677,2.786,343900.0
2011-09-22 15:30:00,4.56,4.58,4.54,4.55,502700.0,2.786,2.7982,2.7738,2.7799,502700.0
2011-09-22 15:35:00,4.55,4.57,4.53,4.57,544000.0,2.7799,2.7921,2.7677,2.7921,544000.0
2011-09-22 15:40:00,4.57,4.6,4.54,4.56,411500.0,2.7921,2.8104,2.7738,2.786,411500.0
2011-09-22 15:45:00,4.57,4.61,4.55,4.59,520400.0,2.7921,2.8166,2.7799,2.8043,520400.0
2011-09-22 15:50:00,4.59,4.6,4.55,4.55,576100.0,2.8043,2.8104,2.7799,2.7799,576100.0
2011-09-22 15:55:00,4.55,4.6,4.55,4.58,1080000.0,2.7799,2.8104,2.7799,2.7982,1080000.0
2011-09-23 09:30:00,4.57,4.62,4.56,4.6,308900.0,2.7921,2.8227,2.786,2.8104,308900.0
2011-09-23 09:35:00,4.6,4.62,4.56,4.57,389700.0,2.8104,2.8227,2.786,2.7921,389700.0
2011-09-23 09:40:00,4.57,4.58,4.54,4.56,325800.0,2.7921,2.7982,2.7738,2.786,325800.0
2011-09-23 09:45:00,4.57,4.6,4.56,4.57,109600.0,2.7921,2.8104,2.786,2.7921,109600.0
2011-09-23 09:50:00,4.58,4.6,4.57,4.59,179200.0,2.7982,2.8104,2.7921,2.8043,179200.0
2011-09-23 09:55:00,4.59,4.62,4.59,4.59,328200.0,2.8043,2.8227,2.8043,2.8043,328200.0
2011-09-23 10:00:00,4.6,4.65,4.59,4.63,225500.0,2.8104,2.841,2.8043,2.8288,225500.0
2011-09-23 10:05:00,4.62,4.63,4.6,4.62,199400.0,2.8227,2.8288,2.8104,2.8227,199400.0
2011-09-23 10:10:00,4.62,4.63,4.59,4.62,593700.0,2.8227,2.8288,2.8043,2.8227,593700.0
2011-09-23 10:15:00,4.61,4.63,4.58,4.59,130500.0,2.8166,2.8288,2.7982,2.8043,130500.0
2011-09-23 10:20:00,4.58,4.59,4.58,4.58,38300.0,2.7982,2.8043,2.7982,2.7982,38300.0
2011-09-23 10:25:00,4.59,4.59,4.58,4.59,36700.0,2.8043,2.8043,2.7982,2.8043,36700.0
2011-09-23 10:30:00,4.59,4.61,4.58,4.58,136400.0,2.8043,2.8166,2.7982,2.7982,136400.0
2011-09-23 10:35:00,4.59,4.61,4.58,4.6,56700.0,2.8043,2.8166,2.7982,2.8104,56700.0
2011-09-23 10:40:00,4.6,4.62,4.58,4.62,81700.0,2.8104,2.8227,2.7982,2.8227,81700.0
2011-09-23 10:45:00,4.62,4.64,4.62,4.64,49700.0,2.8227,2.8349,2.8227,2.8349,49700.0
2011-09-23 10:50:00,4.64,4.68,4.64,4.67,261900.0,2.8349,2.8593,2.8349,2.8532,261900.0
2011-09-23 10:55:00,4.67,4.67,4.64,4.65,190500.0,2.8532,2.8532,2.8349,2.841,190500.0
2011-09-23 11:00:00,4.66,4.66,4.63,4.65,121300.0,2.8471,2.8471,2.8288,2.841,121300.0
2011-09-23 11:05:00,4.65,4.67,4.64,4.67,83300.0,2.841,2.8532,2.8349,2.8532,83300.0
2011-09-23 11:10:00,4.67,4.68,4.65,4.67,139200.0,2.8532,2.8593,2.841,2.8532,139200.0
2011-09-23 11:15:00,4.67,4.68,4.65,4.68,134500.0,2.8532,2.8593,2.841,2.8593,134500.0
2011-09-23 11:20:00,4.68,4.69,4.68,4.69,73800.0,2.8593,2.8654,2.8593,2.8654,73800.0
2011-09-23 11:25:00,4.69,4.69,4.67,4.69,167600.0,2.8654,2.8654,2.8532,2.8654,167600.0
2011-09-23 11:30:00,4.68,4.69,4.67,4.68,59100.0,2.8593,2.8654,2.8532,2.8593,59100.0
2011-09-23 11:35:00,4.67,4.68,4.65,4.67,146500.0,2.8532,2.8593,2.841,2.8532,146500.0
2011-09-23 11:40:00,4.67,4.68,4.65,4.65,95200.0,2.8532,2.8593,2.841,2.841,95200.0
2011-09-23 11:45:00,4.66,4.67,4.65,4.66,74900.0,2.8471,2.8532,2.841,2.8471,74900.0
2011-09-23 11:50:00,4.66,4.66,4.65,4.66,39700.0,2.8471,2.8471,2.841,2.8471,39700.0
2011-09-23 11:55:00,4.65,4.67,4.65,4.67,107100.0,2.841,2.8532,2.841,2.8532,107100.0
2011-09-23 12:00:00,4.67,4.68,4.66,4.66,114900.0,2.8532,2.8593,2.8471,2.8471,114900.0
2011-09-23 12:05:00,4.66,4.66,4.65,4.65,219300.0,2.8471,2.8471,2.841,2.841,219300.0
2011-09-23 12:10:00,4.65,4.66,4.65,4.66,26800.0,2.841,2.8471,2.841,2.8471,26800.0
2011-09-23 12:15:00,4.66,4.68,4.65,4.67,85700.0,2.8471,2.8593,2.841,2.8532,85700.0
2011-09-23 12:20:00,4.67,4.68,4.66,4.66,131600.0,2.8532,2.8593,2.8471,2.8471,131600.0
2011-09-23 12:25:00,4.66,4.67,4.64,4.64,115300.0,2.8471,2.8532,2.8349,2.8349,115300.0
2011-09-23 12:30:00,4.64,4.65,4.64,4.64,25600.0,2.8349,2.841,2.8349,2.8349,25600.0
2011-09-23 12:35:00,4.64,4.65,4.64,4.65,52000.0,2.8349,2.841,2.8349,2.841,52000.0
2011-09-23 12:40:00,4.65,4.65,4.61,4.62,191300.0,2.841,2.841,2.8166,2.8227,191300.0
2011-09-23 12:45:00,4.61,4.66,4.61,4.63,207500.0,2.8166,2.8471,2.8166,2.8288,207500.0
2011-09-23 12:50:00,4.63,4.66,4.63,4.63,191900.0,2.8288,2.8471,2.8288,2.8288,191900.0
2011-09-23 12:55:00,4.63,4.63,4.59,4.59,111600.0,2.8288,2.8288,2.8043,2.8043,111600.0
2011-09-23 13:00:00,4.6,4.63,4.58,4.61,368100.0,2.8104,2.8288,2.7982,2.8166,368100.0
2011-09-23 13:05:00,4.61,4.62,4.58,4.59,110700.0,2.8166,2.8227,2.7982,2.8043,110700.0
2011-09-23 13:10:00,4.59,4.62,4.59,4.6,82500.0,2.8043,2.8227,2.8043,2.8104,82500.0
2011-09-23 13:15:00,4.61,4.61,4.59,4.59,56300.0,2.8166,2.8166,2.8043,2.8043,56300.0
2011-09-23 13:20:00,4.59,4.59,4.58,4.58,43200.0,2.8043,2.8043,2.7982,2.7982,43200.0
2011-09-23 13:25:00,4.58,4.6,4.58,4.58,110200.0,2.7982,2.8104,2.7982,2.7982,110200.0
2011-09-23 13:30:00,4.58,4.61,4.57,4.58,241700.0,2.7982,2.8166,2.7921,2.7982,241700.0
2011-09-23 13:35:00,4.58,4.59,4.57,4.58,121500.0,2.7982,2.8043,2.7921,2.7982,121500.0
2011-09-23 13:40:00,4.58,4.62,4.58,4.62,71200.0,2.7982,2.8227,2.7982,2.8227,71200.0
2011-09-23 13:45:00,4.62,4.62,4.6,4.61,158200.0,2.8227,2.8227,2.8104,2.8166,158200.0
2011-09-23 13:50:00,4.61,4.62,4.59,4.61,282300.0,2.8166,2.8227,2.8043,2.8166,282300.0
2011-09-23 13:55:00,4.62,4.63,4.61,4.62,87200.0,2.8227,2.8288,2.8166,2.8227,87200.0
2011-09-23 14:00:00,4.62,4.62,4.6,4.6,287400.0,2.8227,2.8227,2.8104,2.8104,287400.0
2011-09-23 14:05:00,4.6,4.61,4.59,4.6,78300.0,2.8104,2.8166,2.8043,2.8104,78300.0
2011-09-23 14:10:00,4.59,4.59,4.57,4.57,124000.0,2.8043,2.8043,2.7921,2.7921,124000.0
2011-09-23 14:15:00,4.57,4.58,4.56,4.57,99800.0,2.7921,2.7982,2.786,2.7921,99800.0
2011-09-23 14:20:00,4.56,4.58,4.55,4.57,306200.0,2.786,2.7982,2.7799,2.7921,306200.0
2011-09-23 14:25:00,4.56,4.56,4.55,4.55,69300.0,2.786,2.786,2.7799,2.7799,69300.0
2011-09-23 14:30:00,4.56,4.57,4.55,4.56,100400.0,2.786,2.7921,2.7799,2.786,100400.0
2011-09-23 14:35:00,4.56,4.56,4.55,4.55,132400.0,2.786,2.786,2.7799,2.7799,132400.0
2011-09-23 14:40:00,4.56,4.56,4.55,4.56,28900.0,2.786,2.786,2.7799,2.786,28900.0
2011-09-23 14:45:00,4.55,4.56,4.55,4.55,48100.0,2.7799,2.786,2.7799,2.7799,48100.0
2011-09-23 14:50:00,4.55,4.56,4.55,4.56,28000.0,2.7799,2.786,2.7799,2.786,28000.0
2011-09-23 14:55:00,4.56,4.56,4.55,4.56,72800.0,2.786,2.786,2.7799,2.786,72800.0
2011-09-23 15:00:00,4.55,4.57,4.55,4.56,245900.0,2.7799,2.7921,2.7799,2.786,245900.0
2011-09-23 15:05:00,4.56,4.56,4.55,4.55,54200.0,2.786,2.786,2.7799,2.7799,54200.0
2011-09-23 15:10:00,4.55,4.57,4.55,4.57,68200.0,2.7799,2.7921,2.7799,2.7921,68200.0
2011-09-23 15:15:00,4.57,4.57,4.55,4.56,175900.0,2.7921,2.7921,2.7799,2.786,175900.0
2011-09-23 15:20:00,4.56,4.57,4.55,4.55,150400.0,2.786,2.7921,2.7799,2.7799,150400.0
2011-09-23 15:25:00,4.55,4.59,4.55,4.58,282100.0,2.7799,2.8043,2.7799,2.7982,282100.0
2011-09-23 15:30:00,4.59,4.6,4.57,4.58,275100.0,2.8043,2.8104,2.7921,2.7982,275100.0
2011-09-23 15:35:00,4.58,4.6,4.58,4.58,177600.0,2.7982,2.8104,2.7982,2.7982,177600.0
2011-09-23 15:40:00,4.58,4.59,4.58,4.59,236200.0,2.7982,2.8043,2.7982,2.8043,236200.0
2011-09-23 15:45:00,4.58,4.59,4.57,4.58,369500.0,2.7982,2.8043,2.7921,2.7982,369500.0
2011-09-23 15:50:00,4.58,4.58,4.57,4.58,166400.0,2.7982,2.7982,2.7921,2.7982,166400.0
2011-09-23 15:55:00,4.58,4.6,4.57,4.6,942300.0,2.7982,2.8104,2.7921,2.8104,942300.0
2011-09-26 09:30:00,4.66,4.68,4.65,4.68,272600.0,2.8471,2.8593,2.841,2.8593,272600.0
2011-09-26 09:35:00,4.68,4.72,4.67,4.72,362300.0,2.8593,2.8838,2.8532,2.8838,362300.0
2011-09-26 09:40:00,4.72,4.74,4.7,4.74,466300.0,2.8838,2.896,2.8715,2.896,466300.0
2011-09-26 09:45:00,4.74,4.76,4.72,4.75,580500.0,2.896,2.9082,2.8838,2.9021,580500.0
2011-09-26 09:50:00,4.75,4.78,4.74,4.78,1026600.0,2.9021,2.9204,2.896,2.9204,1026600.0
2011-09-26 09:55:00,4.77,4.79,4.76,4.77,405000.0,2.9143,2.9265,2.9082,2.9143,405000.0
2011-09-26 10:00:00,4.76,4.77,4.72,4.74,288400.0,2.9082,2.9143,2.8838,2.896,288400.0
2011-09-26 10:05:00,4.73,4.75,4.73,4.74,390600.0,2.8899,2.9021,2.8899,2.896,390600.0
2011-09-26 10:10:00,4.75,4.77,4.73,4.75,565200.0,2.9021,2.9143,2.8899,2.9021,565200.0
2011-09-26 10:15:00,4.76,4.76,4.7,4.73,583400.0,2.9082,2.9082,2.8715,2.8899,583400.0
2011-09-26 10:20:00,4.72,4.74,4.71,4.74,273400.0,2.8838,2.896,2.8777,2.896,273400.0
2011-09-26 10:25:00,4.74,4.78,4.74,4.78,220000.0,2.896,2.9204,2.896,2.9204,220000.0
2011-09-26 10:30:00,4.78,4.79,4.75,4.76,314000.0,2.9204,2.9265,2.9021,2.9082,314000.0
2011-09-26 10:35:00,4.75,4.78,4.75,4.77,208300.0,2.9021,2.9204,2.9021,2.9143,208300.0
2011-09-26 10:40:00,4.77,4.82,4.76,4.82,337800.0,2.9143,2.9449,2.9082,2.9449,337800.0
2011-09-26 10:45:00,4.82,4.82,4.78,4.78,202900.0,2.9449,2.9449,2.9204,2.9204,202900.0
2011-09-26 10:50:00,4.79,4.83,4.79,4.82,165400.0,2.9265,2.951,2.9265,2.9449,165400.0
2011-09-26 10:55:00,4.82,4.83,4.79,4.81,142400.0,2.9449,2.951,2.9265,2.9388,142400.0
2011-09-26 11:00:00,4.81,4.83,4.81,4.82,102800.0,2.9388,2.951,2.9388,2.9449,102800.0
2011-09-26 11:05:00,4.83,4.83,4.8,4.81,132900.0,2.951,2.951,2.9326,2.9388,132900.0
2011-09-26 11:10:00,4.82,4.82,4.8,4.81,86100.0,2.9449,2.9449,2.9326,2.9388,86100.0
2011-09-26 11:15:00,4.81,4.83,4.8,4.83,81500.0,2.9388,2.951,2.9326,2.951,81500.0
2011-09-26 11:20:00,4.83,4.84,4.81,4.82,205900.0,2.951,2.9571,2.9388,2.9449,205900.0
2011-09-26 11:25:00,4.82,4.83,4.8,4.81,88700.0,2.9449,2.951,2.9326,2.9388,88700.0
2011-09-26 11:30:00,4.82,4.82,4.8,4.81,120600.0,2.9449,2.9449,2.9326,2.9388,120600.0
2011-09-26 11:35:00,4.82,4.82,4.8,4.81,116000.0,2.9449,2.9449,2.9326,2.9388,116000.0
2011-09-26 11:40:00,4.82,4.83,4.81,4.83,92000.0,2.9449,2.951,2.9388,2.951,92000.0
2011-09-26 11:45:00,4.83,4.83,4.81,4.82,227100.0,2.951,2.951,2.9388,2.9449,227100.0
2011-09-26 11:50:00,4.82,4.82,4.8,4.82,92600.0,2.9449,2.9449,2.9326,2.9449,92600.0
2011-09-26 11:55:00,4.83,4.84,4.81,4.83,189900.0,2.951,2.9571,2.9388,2.951,189900.0
2011-09-26 12:00:00,4.84,4.84,4.82,4.82,306900.0,2.9571,2.9571,2.9449,2.9449,306900.0
2011-09-26 12:05:00,4.83,4.83,4.82,4.82,150600.0,2.951,2.951,2.9449,2.9449,150600.0
2011-09-26 12:10:00,4.83,4.83,4.81,4.81,46400.0,2.951,2.951,2.9388,2.9388,46400.0
2011-09-26 12:15:00,4.82,4.83,4.8,4.8,72600.0,2.9449,2.951,2.9326,2.9326,72600.0
2011-09-26 12:20:00,4.8,4.82,4.79,4.8,224800.0,2.9326,2.9449,2.9265,2.9326,224800.0
2011-09-26 12:25:00,4.81,4.82,4.8,4.81,128000.0,2.9388,2.9449,2.9326,2.9388,128000.0
2011-09-26 12:30:00,4.82,4.83,4.81,4.83,62000.0,2.9449,2.951,2.9388,2.951,62000.0
2011-09-26 12:35:00,4.82,4.83,4.81,4.81,40800.0,2.9449,2.951,2.9388,2.9388,40800.0
2011-09-26 12:40:00,4.81,4.82,4.79,4.79,57600.0,2.9388,2.9449,2.9265,2.9265,57600.0
2011-09-26 12:45:00,4.79,4.79,4.78,4.78,83000.0,2.9265,2.9265,2.9204,2.9204,83000.0
2011-09-26 12:50:00,4.78,4.79,4.78,4.78,13500.0,2.9204,2.9265,2.9204,2.9204,13500.0
2011-09-26 12:55:00,4.79,4.8,4.77,4.79,109800.0,2.9265,2.9326,2.9143,2.9265,109800.0
2011-09-26 13:00:00,4.8,4.8,4.76,4.76,72900.0,2.9326,2.9326,2.9082,2.9082,72900.0
2011-09-26 13:05:00,4.76,4.77,4.75,4.76,115400.0,2.9082,2.9143,2.9021,2.9082,115400.0
2011-09-26 13:10:00,4.76,4.77,4.73,4.74,151000.0,2.9082,2.9143,2.8899,2.896,151000.0
2011-09-26 13:15:00,4.74,4.75,4.73,4.75,136200.0,2.896,2.9021,2.8899,2.9021,136200.0
2011-09-26 13:20:00,4.75,4.76,4.75,4.75,98000.0,2.9021,2.9082,2.9021,2.9021,98000.0
2011-09-26 13:25:00,4.75,4.76,4.73,4.74,91500.0,2.9021,2.9082,2.8899,2.896,91500.0
2011-09-26 13:30:00,4.74,4.77,4.73,4.74,225100.0,2.896,2.9143,2.8899,2.896,225100.0
2011-09-26 13:35:00,4.74,4.75,4.73,4.74,55100.0,2.896,2.9021,2.8899,2.896,55100.0
2011-09-26 13:40:00,4.75,4.75,4.72,4.72,86000.0,2.9021,2.9021,2.8838,2.8838,86000.0
2011-09-26 13:45:00,4.73,4.76,4.73,4.74,260900.0,2.8899,2.9082,2.8899,2.896,260900.0
2011-09-26 13:50:00,4.74,4.75,4.73,4.74,82900.0,2.896,2.9021,2.8899,2.896,82900.0
2011-09-26 13:55:00,4.75,4.75,4.73,4.74,46300.0,2.9021,2.9021,2.8899,2.896,46300.0
2011-09-26 14:00:00,4.74,4.78,4.73,4.77,193700.0,2.896,2.9204,2.8899,2.9143,193700.0
2011-09-26 14:05:00,4.77,4.79,4.76,4.77,145700.0,2.9143,2.9265,2.9082,2.9143,145700.0
2011-09-26 14:10:00,4.77,4.78,4.75,4.75,70200.0,2.9143,2.9204,2.9021,2.9021,70200.0
2011-09-26 14:15:00,4.75,4.78,4.75,4.77,120300.0,2.9021,2.9204,2.9021,2.9143,120300.0
2011-09-26 14:20:00,4.76,4.77,4.75,4.77,150900.0,2.9082,2.9143,2.9021,2.9143,150900.0
2011-09-26 14:25:00,4.77,4.77,4.76,4.77,23900.0,2.9143,2.9143,2.9082,2.9143,23900.0
2011-09-26 14:30:00,4.77,4.79,4.75,4.79,91400.0,2.9143,2.9265,2.9021,2.9265,91400.0
2011-09-26 14:35:00,4.79,4.79,4.77,4.78,29100.0,2.9265,2.9265,2.9143,2.9204,29100.0
2011-09-26 14:40:00,4.77,4.79,4.77,4.78,79700.0,2.9143,2.9265,2.9143,2.9204,79700.0
2011-09-26 14:45:00,4.78,4.79,4.77,4.77,73000.0,2.9204,2.9265,2.9143,2.9143,73000.0
2011-09-26 14:50:00,4.78,4.78,4.76,4.77,81100.0,2.9204,2.9204,2.9082,2.9143,81100.0
2011-09-26 14:55:00,4.77,4.8,4.77,4.8,164300.0,2.9143,2.9326,2.9143,2.9326,164300.0
2011-09-26 15:00:00,4.8,4.84,4.8,4.83,353600.0,2.9326,2.9571,2.9326,2.951,353600.0
2011-09-26 15:05:00,4.83,4.83,4.82,4.83,189800.0,2.951,2.951,2.9449,2.951,189800.0
2011-09-26 15:10:00,4.82,4.87,4.82,4.86,338200.0,2.9449,2.9754,2.9449,2.9693,338200.0
2011-09-26 15:15:00,4.87,4.87,4.85,4.85,213100.0,2.9754,2.9754,2.9632,2.9632,213100.0
2011-09-26 15:20:00,4.85,4.88,4.83,4.88,242800.0,2.9632,2.9815,2.951,2.9815,242800.0
2011-09-26 15:25:00,4.88,4.89,4.86,4.89,218200.0,2.9815,2.9876,2.9693,2.9876,218200.0
2011-09-26 15:30:00,4.89,4.9,4.88,4.89,206100.0,2.9876,2.9937,2.9815,2.9876,206100.0
2011-09-26 15:35:00,4.89,4.92,4.88,4.91,379100.0,2.9876,3.006,2.9815,2.9998,379100.0
2011-09-26 15:40:00,4.91,4.94,4.91,4.94,410300.0,2.9998,3.0182,2.9998,3.0182,410300.0
2011-09-26 15:45:00,4.93,4.95,4.93,4.93,439100.0,3.0121,3.0243,3.0121,3.0121,439100.0
2011-09-26 15:50:00,4.94,4.95,4.93,4.95,317100.0,3.0182,3.0243,3.0121,3.0243,317100.0
2011-09-26 15:55:00,4.95,4.99,4.94,4.98,872200.0,3.0243,3.0487,3.0182,3.0426,872200.0
2011-09-27 09:30:00,5.1,5.17,5.08,5.13,489800.0,3.1159,3.1587,3.1037,3.1343,489800.0
2011-09-27 09:35:00,5.13,5.14,5.12,5.13,239500.0,3.1343,3.1404,3.1281,3.1343,239500.0
2011-09-27 09:40:00,5.13,5.14,5.09,5.1,521800.0,3.1343,3.1404,3.1098,3.1159,521800.0
2011-09-27 09:45:00,5.1,5.11,5.08,5.09,210400.0,3.1159,3.122,3.1037,3.1098,210400.0
2011-09-27 09:50:00,5.09,5.13,5.09,5.13,170600.0,3.1098,3.1343,3.1098,3.1343,170600.0
2011-09-27 09:55:00,5.13,5.13,5.1,5.12,193600.0,3.1343,3.1343,3.1159,3.1281,193600.0
2011-09-27 10:00:00,5.12,5.13,5.07,5.08,322600.0,3.1281,3.1343,3.0976,3.1037,322600.0
2011-09-27 10:05:00,5.08,5.1,5.07,5.07,197100.0,3.1037,3.1159,3.0976,3.0976,197100.0
2011-09-27 10:10:00,5.08,5.1,5.06,5.07,222200.0,3.1037,3.1159,3.0915,3.0976,222200.0
2011-09-27 10:15:00,5.08,5.1,5.04,5.07,383600.0,3.1037,3.1159,3.0793,3.0976,383600.0
2011-09-27 10:20:00,5.08,5.08,5.06,5.08,88500.0,3.1037,3.1037,3.0915,3.1037,88500.0
2011-09-27 10:25:00,5.08,5.09,5.07,5.08,63000.0,3.1037,3.1098,3.0976,3.1037,63000.0
2011-09-27 10:30:00,5.08,5.09,5.07,5.08,58700.0,3.1037,3.1098,3.0976,3.1037,58700.0
2011-09-27 10:35:00,5.08,5.09,5.06,5.07,100800.0,3.1037,3.1098,3.0915,3.0976,100800.0
2011-09-27 10:40:00,5.06,5.08,5.06,5.07,78000.0,3.0915,3.1037,3.0915,3.0976,78000.0
2011-09-27 10:45:00,5.07,5.08,5.06,5.08,195600.0,3.0976,3.1037,3.0915,3.1037,195600.0
2011-09-27 10:50:00,5.08,5.08,5.07,5.08,42400.0,3.1037,3.1037,3.0976,3.1037,42400.0
2011-09-27 10:55:00,5.08,5.1,5.07,5.09,151200.0,3.1037,3.1159,3.0976,3.1098,151200.0
2011-09-27 11:00:00,5.1,5.11,5.08,5.08,326800.0,3.1159,3.122,3.1037,3.1037,326800.0
2011-09-27 11:05:00,5.09,5.1,5.06,5.07,192100.0,3.1098,3.1159,3.0915,3.0976,192100.0
2011-09-27 11:10:00,5.08,5.08,5.06,5.07,68200.0,3.1037,3.1037,3.0915,3.0976,68200.0
2011-09-27 11:15:00,5.07,5.08,5.06,5.08,152500.0,3.0976,3.1037,3.0915,3.1037,152500.0
2011-09-27 11:20:00,5.08,5.08,5.05,5.06,58500.0,3.1037,3.1037,3.0854,3.0915,58500.0
2011-09-27 11:25:00,5.07,5.08,5.06,5.07,70100.0,3.0976,3.1037,3.0915,3.0976,70100.0
2011-09-27 11:30:00,5.08,5.09,5.07,5.09,31700.0,3.1037,3.1098,3.0976,3.1098,31700.0
2011-09-27 11:35:00,5.08,5.09,5.06,5.06,77000.0,3.1037,3.1098,3.0915,3.0915,77000.0
2011-09-27 11:40:00,5.06,5.07,5.04,5.04,86700.0,3.0915,3.0976,3.0793,3.0793,86700.0
2011-09-27 11:45:00,5.04,5.05,5.02,5.04,120800.0,3.0793,3.0854,3.0671,3.0793,120800.0
2011-09-27 11:50:00,5.04,5.06,5.03,5.06,71200.0,3.0793,3.0915,3.0732,3.0915,71200.0
2011-09-27 11:55:00,5.06,5.07,5.05,5.07,70900.0,3.0915,3.0976,3.0854,3.0976,70900.0
2011-09-27 12:00:00,5.07,5.07,5.06,5.06,28200.0,3.0976,3.0976,3.0915,3.0915,28200.0
2011-09-27 12:05:00,5.07,5.08,5.06,5.08,64000.0,3.0976,3.1037,3.0915,3.1037,64000.0
2011-09-27 12:10:00,5.08,5.08,5.07,5.08,20700.0,3.1037,3.1037,3.0976,3.1037,20700.0
2011-09-27 12:15:00,5.08,5.08,5.06,5.07,33700.0,3.1037,3.1037,3.0915,3.0976,33700.0
2011-09-27 12:20:00,5.07,5.08,5.06,5.06,37500.0,3.0976,3.1037,3.0915,3.0915,37500.0
2011-09-27 12:25:00,5.07,5.07,5.06,5.07,70700.0,3.0976,3.0976,3.0915,3.0976,70700.0
2011-09-27 12:30:00,5.06,5.07,5.04,5.04,53700.0,3.0915,3.0976,3.0793,3.0793,53700.0
2011-09-27 12:35:00,5.04,5.06,5.04,5.04,90900.0,3.0793,3.0915,3.0793,3.0793,90900.0
2011-09-27 12:40:00,5.04,5.05,5.02,5.02,84000.0,3.0793,3.0854,3.0671,3.0671,84000.0
2011-09-27 12:45:00,5.02,5.03,5.02,5.03,45700.0,3.0671,3.0732,3.0671,3.0732,45700.0
2011-09-27 12:50:00,5.03,5.06,5.02,5.06,104700.0,3.0732,3.0915,3.0671,3.0915,104700.0
2011-09-27 12:55:00,5.06,5.07,5.04,5.04,60800.0,3.0915,3.0976,3.0793,3.0793,60800.0
2011-09-27 13:00:00,5.04,5.05,5.03,5.04,26800.0,3.0793,3.0854,3.0732,3.0793,26800.0
2011-09-27 13:05:00,5.04,5.05,5.03,5.05,28000.0,3.0793,3.0854,3.0732,3.0854,28000.0
2011-09-27 13:10:00,5.04,5.05,5.04,5.04,17600.0,3.0793,3.0854,3.0793,3.0793,17600.0
2011-09-27 13:15:00,5.04,5.05,5.04,5.04,15500.0,3.0793,3.0854,3.0793,3.0793,15500.0
2011-09-27 13:20:00,5.05,5.05,5.04,5.04,33300.0,3.0854,3.0854,3.0793,3.0793,33300.0
2011-09-27 13:25:00,5.04,5.06,5.04,5.04,81700.0,3.0793,3.0915,3.0793,3.0793,81700.0
2011-09-27 13:30:00,5.04,5.05,5.03,5.03,35400.0,3.0793,3.0854,3.0732,3.0732,35400.0
2011-09-27 13:35:00,5.03,5.06,5.03,5.06,55800.0,3.0732,3.0915,3.0732,3.0915,55800.0
2011-09-27 13:40:00,5.06,5.06,5.05,5.06,58100.0,3.0915,3.0915,3.0854,3.0915,58100.0
2011-09-27 13:45:00,5.06,5.08,5.06,5.08,125200.0,3.0915,3.1037,3.0915,3.1037,125200.0
2011-09-27 13:50:00,5.08,5.09,5.08,5.09,117200.0,3.1037,3.1098,3.1037,3.1098,117200.0
2011-09-27 13:55:00,5.09,5.09,5.08,5.09,90700.0,3.1098,3.1098,3.1037,3.1098,90700.0
2011-09-27 14:00:00,5.09,5.09,5.08,5.08,59500.0,3.1098,3.1098,3.1037,3.1037,59500.0
2011-09-27 14:05:00,5.09,5.09,5.08,5.09,46400.0,3.1098,3.1098,3.1037,3.1098,46400.0
2011-09-27 14:10:00,5.09,5.1,5.08,5.1,80800.0,3.1098,3.1159,3.1037,3.1159,80800.0
2011-09-27 14:15:00,5.1,5.1,5.09,5.09,69000.0,3.1159,3.1159,3.1098,3.1098,69000.0
2011-09-27 14:20:00,5.1,5.1,5.09,5.1,70100.0,3.1159,3.1159,3.1098,3.1159,70100.0
2011-09-27 14:25:00,5.1,5.1,5.09,5.1,56600.0,3.1159,3.1159,3.1098,3.1159,56600.0
2011-09-27 14:30:00,5.1,5.1,5.09,5.09,60300.0,3.1159,3.1159,3.1098,3.1098,60300.0
2011-09-27 14:35:00,5.1,5.1,5.09,5.09,53000.0,3.1159,3.1159,3.1098,3.1098,53000.0
2011-09-27 14:40:00,5.1,5.1,5.09,5.1,67700.0,3.1159,3.1159,3.1098,3.1159,67700.0
2011-09-27 14:45:00,5.1,5.1,5.09,5.1,105800.0,3.1159,3.1159,3.1098,3.1159,105800.0
2011-09-27 14:50:00,5.09,5.1,5.09,5.09,32900.0,3.1098,3.1159,3.1098,3.1098,32900.0
2011-09-27 14:55:00,5.1,5.11,5.08,5.08,255500.0,3.1159,3.122,3.1037,3.1037,255500.0
2011-09-27 15:00:00,5.08,5.09,5.05,5.05,207200.0,3.1037,3.1098,3.0854,3.0854,207200.0
2011-09-27 15:05:00,5.05,5.05,5.02,5.03,380300.0,3.0854,3.0854,3.0671,3.0732,380300.0
2011-09-27 15:10:00,5.03,5.04,4.99,5.01,400800.0,3.0732,3.0793,3.0487,3.0609,400800.0
2011-09-27 15:15:00,5.01,5.03,5.0,5.03,137200.0,3.0609,3.0732,3.0548,3.0732,137200.0
2011-09-27 15:20:00,5.03,5.03,4.95,4.96,316000.0,3.0732,3.0732,3.0243,3.0304,316000.0
2011-09-27 15:25:00,4.96,4.97,4.92,4.94,266900.0,3.0304,3.0365,3.006,3.0182,266900.0
2011-09-27 15:30:00,4.95,4.97,4.93,4.97,281700.0,3.0243,3.0365,3.0121,3.0365,281700.0
2011-09-27 15:35:00,4.97,4.98,4.95,4.95,219800.0,3.0365,3.0426,3.0243,3.0243,219800.0
2011-09-27 15:40:00,4.96,4.96,4.92,4.96,214200.0,3.0304,3.0304,3.006,3.0304,214200.0
2011-09-27 15:45:00,4.96,4.96,4.9,4.91,444500.0,3.0304,3.0304,2.9937,2.9998,444500.0
2011-09-27 15:50:00,4.91,4.93,4.91,4.92,294500.0,2.9998,3.0121,2.9998,3.006,294500.0
2011-09-27 15:55:00,4.92,4.95,4.89,4.94,1058400.0,3.006,3.0243,2.9876,3.0182,1058400.0
2011-09-28 09:30:00,4.96,4.98,4.92,4.92,168800.0,3.0304,3.0426,3.006,3.006,168800.0
2011-09-28 09:35:00,4.92,4.93,4.9,4.92,300400.0,3.006,3.0121,2.9937,3.006,300400.0
2011-09-28 09:40:00,4.94,4.94,4.91,4.91,172000.0,3.0182,3.0182,2.9998,2.9998,172000.0
2011-09-28 09:45:00,4.91,4.94,4.91,4.92,438000.0,2.9998,3.0182,2.9998,3.006,438000.0
2011-09-28 09:50:00,4.93,4.95,4.92,4.93,140900.0,3.0121,3.0243,3.006,3.0121,140900.0
2011-09-28 09:55:00,4.93,4.94,4.92,4.93,97000.0,3.0121,3.0182,3.006,3.0121,97000.0
2011-09-28 10:00:00,4.92,4.92,4.91,4.92,77500.0,3.006,3.006,2.9998,3.006,77500.0
2011-09-28 10:05:00,4.91,4.92,4.9,4.9,145500.0,2.9998,3.006,2.9937,2.9937,145500.0
2011-09-28 10:10:00,4.9,4.91,4.88,4.91,153700.0,2.9937,2.9998,2.9815,2.9998,153700.0
2011-09-28 10:15:00,4.91,4.91,4.85,4.85,150600.0,2.9998,2.9998,2.9632,2.9632,150600.0
2011-09-28 10:20:00,4.86,4.86,4.84,4.85,438400.0,2.9693,2.9693,2.9571,2.9632,438400.0
2011-09-28 10:25:00,4.85,4.89,4.85,4.88,757900.0,2.9632,2.9876,2.9632,2.9815,757900.0
2011-09-28 10:30:00,4.88,4.88,4.83,4.85,329500.0,2.9815,2.9815,2.951,2.9632,329500.0
2011-09-28 10:35:00,4.85,4.89,4.85,4.86,274500.0,2.9632,2.9876,2.9632,2.9693,274500.0
2011-09-28 10:40:00,4.86,4.88,4.85,4.87,82900.0,2.9693,2.9815,2.9632,2.9754,82900.0
2011-09-28 10:45:00,4.87,4.89,4.86,4.89,87600.0,2.9754,2.9876,2.9693,2.9876,87600.0
2011-09-28 10:50:00,4.89,4.9,4.88,4.9,29800.0,2.9876,2.9937,2.9815,2.9937,29800.0
2011-09-28 10:55:00,4.9,4.91,4.9,4.91,129400.0,2.9937,2.9998,2.9937,2.9998,129400.0
2011-09-28 11:00:00,4.91,4.91,4.87,4.88,110700.0,2.9998,2.9998,2.9754,2.9815,110700.0
2011-09-28 11:05:00,4.88,4.89,4.87,4.88,118200.0,2.9815,2.9876,2.9754,2.9815,118200.0
2011-09-28 11:10:00,4.88,4.9,4.87,4.9,70700.0,2.9815,2.9937,2.9754,2.9937,70700.0
2011-09-28 11:15:00,4.9,4.92,4.9,4.9,145800.0,2.9937,3.006,2.9937,2.9937,145800.0
2011-09-28 11:20:00,4.91,4.93,4.9,4.92,194100.0,2.9998,3.0121,2.9937,3.006,194100.0
2011-09-28 11:25:00,4.93,4.93,4.92,4.93,21500.0,3.0121,3.0121,3.006,3.0121,21500.0
2011-09-28 11:30:00,4.93,4.93,4.91,4.92,137400.0,3.0121,3.0121,2.9998,3.006,137400.0
2011-09-28 11:35:00,4.92,4.97,4.92,4.97,138600.0,3.006,3.0365,3.006,3.0365,138600.0
2011-09-28 11:40:00,4.96,4.97,4.95,4.97,94900.0,3.0304,3.0365,3.0243,3.0365,94900.0
2011-09-28 11:45:00,4.97,4.97,4.96,4.96,9700.0,3.0365,3.0365,3.0304,3.0304,9700.0
2011-09-28 11:50:00,4.96,5.01,4.96,5.0,146300.0,3.0304,3.0609,3.0304,3.0548,146300.0
2011-09-28 11:55:00,5.0,5.01,4.97,4.98,129000.0,3.0548,3.0609,3.0365,3.0426,129000.0
2011-09-28 12:00:00,4.99,4.99,4.96,4.96,50500.0,3.0487,3.0487,3.0304,3.0304,50500.0
2011-09-28 12:05:00,4.97,4.97,4.95,4.97,80700.0,3.0365,3.0365,3.0243,3.0365,80700.0
2011-09-28 12:10:00,4.96,4.98,4.96,4.98,51600.0,3.0304,3.0426,3.0304,3.0426,51600.0
2011-09-28 12:15:00,4.97,4.98,4.95,4.97,62200.0,3.0365,3.0426,3.0243,3.0365,62200.0
2011-09-28 12:20:00,4.97,4.98,4.96,4.97,45500.0,3.0365,3.0426,3.0304,3.0365,45500.0
2011-09-28 12:25:00,4.96,4.98,4.96,4.97,22100.0,3.0304,3.0426,3.0304,3.0365,22100.0
2011-09-28 12:30:00,4.98,4.98,4.96,4.96,39700.0,3.0426,3.0426,3.0304,3.0304,39700.0
2011-09-28 12:35:00,4.97,4.97,4.95,4.97,82100.0,3.0365,3.0365,3.0243,3.0365,82100.0
2011-09-28 12:40:00,4.97,4.97,4.95,4.95,47900.0,3.0365,3.0365,3.0243,3.0243,47900.0
2011-09-28 12:45:00,4.96,4.97,4.95,4.96,88100.0,3.0304,3.0365,3.0243,3.0304,88100.0
2011-09-28 12:50:00,4.96,4.97,4.96,4.96,29400.0,3.0304,3.0365,3.0304,3.0304,29400.0
2011-09-28 12:55:00,4.96,5.0,4.96,5.0,138500.0,3.0304,3.0548,3.0304,3.0548,138500.0
2011-09-28 13:00:00,5.0,5.0,4.97,4.97,73600.0,3.0548,3.0548,3.0365,3.0365,73600.0
2011-09-28 13:05:00,4.98,5.0,4.97,4.99,213300.0,3.0426,3.0548,3.0365,3.0487,213300.0
2011-09-28 13:10:00,4.99,4.99,4.97,4.97,48100.0,3.0487,3.0487,3.0365,3.0365,48100.0
2011-09-28 13:15:00,4.97,4.98,4.97,4.97,39200.0,3.0365,3.0426,3.0365,3.0365,39200.0
2011-09-28 13:20:00,4.97,4.98,4.96,4.97,47800.0,3.0365,3.0426,3.0304,3.0365,47800.0
2011-09-28 13:25:00,4.97,4.98,4.95,4.97,62000.0,3.0365,3.0426,3.0243,3.0365,62000.0
2011-09-28 13:30:00,4.96,4.96,4.93,4.94,163100.0,3.0304,3.0304,3.0121,3.0182,163100.0
2011-09-28 13:35:00,4.94,4.97,4.94,4.97,118100.0,3.0182,3.0365,3.0182,3.0365,118100.0
2011-09-28 13:40:00,4.96,4.97,4.96,4.96,12500.0,3.0304,3.0365,3.0304,3.0304,12500.0
2011-09-28 13:45:00,4.97,4.97,4.94,4.95,125400.0,3.0365,3.0365,3.0182,3.0243,125400.0
2011-09-28 13:50:00,4.95,4.97,4.94,4.95,112900.0,3.0243,3.0365,3.0182,3.0243,112900.0
2011-09-28 13:55:00,4.95,4.95,4.92,4.93,324600.0,3.0243,3.0243,3.006,3.0121,324600.0
2011-09-28 14:00:00,4.94,4.94,4.92,4.93,231600.0,3.0182,3.0182,3.006,3.0121,231600.0
2011-09-28 14:05:00,4.93,4.96,4.92,4.96,133900.0,3.0121,3.0304,3.006,3.0304,133900.0
2011-09-28 14:10:00,4.96,4.96,4.94,4.96,217500.0,3.0304,3.0304,3.0182,3.0304,217500.0
2011-09-28 14:15:00,4.96,4.96,4.94,4.95,174600.0,3.0304,3.0304,3.0182,3.0243,174600.0
2011-09-28 14:20:00,4.94,4.96,4.93,4.96,321100.0,3.0182,3.0304,3.0121,3.0304,321100.0
2011-09-28 14:25:00,4.96,4.96,4.95,4.96,38500.0,3.0304,3.0304,3.0243,3.0304,38500.0
2011-09-28 14:30:00,4.96,4.96,4.93,4.93,101400.0,3.0304,3.0304,3.0121,3.0121,101400.0
2011-09-28 14:35:00,4.93,4.95,4.93,4.95,104800.0,3.0121,3.0243,3.0121,3.0243,104800.0
2011-09-28 14:40:00,4.95,4.95,4.94,4.95,17800.0,3.0243,3.0243,3.0182,3.0243,17800.0
2011-09-28 14:45:00,4.95,4.95,4.94,4.94,42400.0,3.0243,3.0243,3.0182,3.0182,42400.0
2011-09-28 14:50:00,4.95,4.95,4.94,4.95,26300.0,3.0243,3.0243,3.0182,3.0243,26300.0
2011-09-28 14:55:00,4.95,4.95,4.94,4.94,30100.0,3.0243,3.0243,3.0182,3.0182,30100.0
2011-09-28 15:00:00,4.94,4.98,4.94,4.97,175100.0,3.0182,3.0426,3.0182,3.0365,175100.0
2011-09-28 15:05:00,4.98,4.98,4.95,4.96,128000.0,3.0426,3.0426,3.0243,3.0304,128000.0
2011-09-28 15:10:00,4.96,4.98,4.96,4.97,81500.0,3.0304,3.0426,3.0304,3.0365,81500.0
2011-09-28 15:15:00,4.97,4.98,4.94,4.94,364000.0,3.0365,3.0426,3.0182,3.0182,364000.0
2011-09-28 15:20:00,4.94,4.96,4.92,4.94,322700.0,3.0182,3.0304,3.006,3.0182,322700.0
2011-09-28 15:25:00,4.94,4.95,4.92,4.92,100800.0,3.0182,3.0243,3.006,3.006,100800.0
2011-09-28 15:30:00,4.92,4.93,4.9,4.9,472500.0,3.006,3.0121,2.9937,2.9937,472500.0
2011-09-28 15:35:00,4.9,4.9,4.86,4.86,346500.0,2.9937,2.9937,2.9693,2.9693,346500.0
2011-09-28 15:40:00,4.86,4.88,4.85,4.86,311800.0,2.9693,2.9815,2.9632,2.9693,311800.0
2011-09-28 15:45:00,4.86,4.86,4.82,4.84,273300.0,2.9693,2.9693,2.9449,2.9571,273300.0
2011-09-28 15:50:00,4.84,4.85,4.82,4.83,292000.0,2.9571,2.9632,2.9449,2.951,292000.0
2011-09-28 15:55:00,4.83,4.84,4.82,4.83,737100.0,2.951,2.9571,2.9449,2.951,737100.0
2011-09-29 09:30:00,5.02,5.02,4.95,4.96,128300.0,3.0671,3.0671,3.0243,3.0304,128300.0
2011-09-29 09:35:00,4.95,4.97,4.94,4.95,161700.0,3.0243,3.0365,3.0182,3.0243,161700.0
2011-09-29 09:40:00,4.96,5.0,4.95,4.99,94100.0,3.0304,3.0548,3.0243,3.0487,94100.0
2011-09-29 09:45:00,4.99,5.03,4.99,5.02,216100.0,3.0487,3.0732,3.0487,3.0671,216100.0
2011-09-29 09:50:00,5.03,5.03,4.99,4.99,368900.0,3.0732,3.0732,3.0487,3.0487,368900.0
2011-09-29 09:55:00,5.0,5.01,4.98,5.0,255300.0,3.0548,3.0609,3.0426,3.0548,255300.0
2011-09-29 10:00:00,5.0,5.0,4.99,5.0,60500.0,3.0548,3.0548,3.0487,3.0548,60500.0
2011-09-29 10:05:00,5.0,5.0,4.98,4.99,108800.0,3.0548,3.0548,3.0426,3.0487,108800.0
2011-09-29 10:10:00,4.99,5.0,4.98,5.0,153300.0,3.0487,3.0548,3.0426,3.0548,153300.0
2011-09-29 10:15:00,5.0,5.0,4.97,4.99,279500.0,3.0548,3.0548,3.0365,3.0487,279500.0
2011-09-29 10:20:00,4.99,4.99,4.97,4.98,101500.0,3.0487,3.0487,3.0365,3.0426,101500.0
2011-09-29 10:25:00,4.98,4.99,4.97,4.99,719500.0,3.0426,3.0487,3.0365,3.0487,719500.0
2011-09-29 10:30:00,4.99,4.99,4.95,4.96,134800.0,3.0487,3.0487,3.0243,3.0304,134800.0
2011-09-29 10:35:00,4.96,4.97,4.95,4.96,89200.0,3.0304,3.0365,3.0243,3.0304,89200.0
2011-09-29 10:40:00,4.95,4.96,4.93,4.93,195200.0,3.0243,3.0304,3.0121,3.0121,195200.0
2011-09-29 10:45:00,4.93,4.94,4.91,4.94,165500.0,3.0121,3.0182,2.9998,3.0182,165500.0
2011-09-29 10:50:00,4.94,4.95,4.94,4.95,95200.0,3.0182,3.0243,3.0182,3.0243,95200.0
2011-09-29 10:55:00,4.95,4.97,4.94,4.97,142900.0,3.0243,3.0365,3.0182,3.0365,142900.0
2011-09-29 11:00:00,4.97,4.97,4.96,4.96,33400.0,3.0365,3.0365,3.0304,3.0304,33400.0
2011-09-29 11:05:00,4.96,4.97,4.94,4.97,180900.0,3.0304,3.0365,3.0182,3.0365,180900.0
2011-09-29 11:10:00,4.97,4.97,4.94,4.96,85500.0,3.0365,3.0365,3.0182,3.0304,85500.0
2011-09-29 11:15:00,4.96,4.97,4.95,4.96,248000.0,3.0304,3.0365,3.0243,3.0304,248000.0
2011-09-29 11:20:00,4.96,4.97,4.95,4.96,254500.0,3.0304,3.0365,3.0243,3.0304,254500.0
2011-09-29 11:25:00,4.96,4.97,4.96,4.97,117300.0,3.0304,3.0365,3.0304,3.0365,117300.0
2011-09-29 11:30:00,4.97,4.97,4.96,4.96,34900.0,3.0365,3.0365,3.0304,3.0304,34900.0
2011-09-29 11:35:00,4.97,4.97,4.96,4.97,17600.0,3.0365,3.0365,3.0304,3.0365,17600.0
2011-09-29 11:40:00,4.97,4.97,4.96,4.96,24600.0,3.0365,3.0365,3.0304,3.0304,24600.0
2011-09-29 11:45:00,4.97,4.98,4.96,4.98,83400.0,3.0365,3.0426,3.0304,3.0426,83400.0
2011-09-29 11:50:00,4.98,5.01,4.98,4.99,198500.0,3.0426,3.0609,3.0426,3.0487,198500.0
2011-09-29 11:55:00,5.0,5.0,4.98,4.98,79500.0,3.0548,3.0548,3.0426,3.0426,79500.0
2011-09-29 12:00:00,4.99,5.0,4.98,4.99,125100.0,3.0487,3.0548,3.0426,3.0487,125100.0
2011-09-29 12:05:00,4.99,4.99,4.97,4.98,48600.0,3.0487,3.0487,3.0365,3.0426,48600.0
2011-09-29 12:10:00,4.98,4.98,4.97,4.98,11300.0,3.0426,3.0426,3.0365,3.0426,11300.0
2011-09-29 12:15:00,4.98,4.98,4.97,4.98,19700.0,3.0426,3.0426,3.0365,3.0426,19700.0
2011-09-29 12:20:00,4.98,4.98,4.98,4.98,37300.0,3.0426,3.0426,3.0426,3.0426,37300.0
2011-09-29 12:25:00,4.98,4.99,4.97,4.98,63400.0,3.0426,3.0487,3.0365,3.0426,63400.0
2011-09-29 12:30:00,4.97,4.98,4.95,4.95,60300.0,3.0365,3.0426,3.0243,3.0243,60300.0
2011-09-29 12:35:00,4.96,4.96,4.94,4.95,51700.0,3.0304,3.0304,3.0182,3.0243,51700.0
2011-09-29 12:40:00,4.95,4.95,4.94,4.95,21500.0,3.0243,3.0243,3.0182,3.0243,21500.0
2011-09-29 12:45:00,4.94,4.95,4.93,4.94,200100.0,3.0182,3.0243,3.0121,3.0182,200100.0
2011-09-29 12:50:00,4.94,4.96,4.94,4.96,133300.0,3.0182,3.0304,3.0182,3.0304,133300.0
2011-09-29 12:55:00,4.96,4.97,4.96,4.96,26900.0,3.0304,3.0365,3.0304,3.0304,26900.0
2011-09-29 13:00:00,4.96,4.97,4.96,4.96,28400.0,3.0304,3.0365,3.0304,3.0304,28400.0
2011-09-29 13:05:00,4.96,4.97,4.96,4.96,60700.0,3.0304,3.0365,3.0304,3.0304,60700.0
2011-09-29 13:10:00,4.96,4.98,4.96,4.98,62500.0,3.0304,3.0426,3.0304,3.0426,62500.0
2011-09-29 13:15:00,4.98,4.99,4.97,4.98,91700.0,3.0426,3.0487,3.0365,3.0426,91700.0
2011-09-29 13:20:00,4.98,4.99,4.97,4.98,145500.0,3.0426,3.0487,3.0365,3.0426,145500.0
2011-09-29 13:25:00,4.97,4.98,4.96,4.96,269900.0,3.0365,3.0426,3.0304,3.0304,269900.0
2011-09-29 13:30:00,4.97,4.97,4.95,4.95,139100.0,3.0365,3.0365,3.0243,3.0243,139100.0
2011-09-29 13:35:00,4.96,4.96,4.91,4.91,143900.0,3.0304,3.0304,2.9998,2.9998,143900.0
2011-09-29 13:40:00,4.91,4.92,4.9,4.91,326300.0,2.9998,3.006,2.9937,2.9998,326300.0
2011-09-29 13:45:00,4.91,4.92,4.9,4.91,211300.0,2.9998,3.006,2.9937,2.9998,211300.0
2011-09-29 13:50:00,4.91,4.92,4.9,4.92,298900.0,2.9998,3.006,2.9937,3.006,298900.0
2011-09-29 13:55:00,4.92,4.93,4.91,4.92,214600.0,3.006,3.0121,2.9998,3.006,214600.0
2011-09-29 14:00:00,4.91,4.92,4.9,4.9,478200.0,2.9998,3.006,2.9937,2.9937,478200.0
2011-09-29 14:05:00,4.9,4.9,4.87,4.89,497400.0,2.9937,2.9937,2.9754,2.9876,497400.0
2011-09-29 14:10:00,4.89,4.89,4.85,4.85,502900.0,2.9876,2.9876,2.9632,2.9632,502900.0
2011-09-29 14:15:00,4.86,4.88,4.85,4.86,399900.0,2.9693,2.9815,2.9632,2.9693,399900.0
2011-09-29 14:20:00,4.87,4.88,4.85,4.87,440200.0,2.9754,2.9815,2.9632,2.9754,440200.0
2011-09-29 14:25:00,4.87,4.89,4.86,4.89,168700.0,2.9754,2.9876,2.9693,2.9876,168700.0
2011-09-29 14:30:00,4.89,4.89,4.86,4.88,245600.0,2.9876,2.9876,2.9693,2.9815,245600.0
2011-09-29 14:35:00,4.88,4.9,4.87,4.89,164500.0,2.9815,2.9937,2.9754,2.9876,164500.0
2011-09-29 14:40:00,4.88,4.89,4.85,4.86,136600.0,2.9815,2.9876,2.9632,2.9693,136600.0
2011-09-29 14:45:00,4.86,4.87,4.85,4.85,189800.0,2.9693,2.9754,2.9632,2.9632,189800.0
2011-09-29 14:50:00,4.86,4.88,4.85,4.88,233600.0,2.9693,2.9815,2.9632,2.9815,233600.0
2011-09-29 14:55:00,4.87,4.9,4.86,4.89,214700.0,2.9754,2.9937,2.9693,2.9876,214700.0
2011-09-29 15:00:00,4.9,4.9,4.84,4.84,262000.0,2.9937,2.9937,2.9571,2.9571,262000.0
2011-09-29 15:05:00,4.85,4.87,4.84,4.86,165100.0,2.9632,2.9754,2.9571,2.9693,165100.0
2011-09-29 15:10:00,4.86,4.88,4.85,4.87,230600.0,2.9693,2.9815,2.9632,2.9754,230600.0
2011-09-29 15:15:00,4.87,4.9,4.86,4.86,289000.0,2.9754,2.9937,2.9693,2.9693,289000.0
2011-09-29 15:20:00,4.86,4.89,4.86,4.89,117100.0,2.9693,2.9876,2.9693,2.9876,117100.0
2011-09-29 15:25:00,4.89,4.91,4.88,4.89,273600.0,2.9876,2.9998,2.9815,2.9876,273600.0
2011-09-29 15:30:00,4.89,4.92,4.88,4.9,301200.0,2.9876,3.006,2.9815,2.9937,301200.0
2011-09-29 15:35:00,4.9,4.96,4.9,4.95,419500.0,2.9937,3.0304,2.9937,3.0243,419500.0
2011-09-29 15:40:00,4.95,4.95,4.92,4.93,266400.0,3.0243,3.0243,3.006,3.0121,266400.0
2011-09-29 15:45:00,4.94,4.96,4.93,4.94,449900.0,3.0182,3.0304,3.0121,3.0182,449900.0
2011-09-29 15:50:00,4.94,4.98,4.93,4.96,586300.0,3.0182,3.0426,3.0121,3.0304,586300.0
2011-09-29 15:55:00,4.96,5.0,4.95,4.99,694200.0,3.0304,3.0548,3.0243,3.0487,694200.0
2011-09-30 09:30:00,4.95,4.95,4.85,4.85,149700.0,3.0243,3.0243,2.9632,2.9632,149700.0
2011-09-30 09:35:00,4.85,4.9,4.85,4.89,225600.0,2.9632,2.9937,2.9632,2.9876,225600.0
2011-09-30 09:40:00,4.9,4.93,4.88,4.9,101900.0,2.9937,3.0121,2.9815,2.9937,101900.0
2011-09-30 09:45:00,4.9,4.93,4.88,4.9,151900.0,2.9937,3.0121,2.9815,2.9937,151900.0
2011-09-30 09:50:00,4.9,4.91,4.88,4.9,147600.0,2.9937,2.9998,2.9815,2.9937,147600.0
2011-09-30 09:55:00,4.9,4.92,4.88,4.88,83500.0,2.9937,3.006,2.9815,2.9815,83500.0
2011-09-30 10:00:00,4.89,4.9,4.88,4.88,141700.0,2.9876,2.9937,2.9815,2.9815,141700.0
2011-09-30 10:05:00,4.88,4.91,4.88,4.9,65000.0,2.9815,2.9998,2.9815,2.9937,65000.0
2011-09-30 10:10:00,4.89,4.9,4.88,4.89,75600.0,2.9876,2.9937,2.9815,2.9876,75600.0
2011-09-30 10:15:00,4.89,4.94,4.89,4.92,104700.0,2.9876,3.0182,2.9876,3.006,104700.0
2011-09-30 10:20:00,4.92,4.93,4.9,4.9,56800.0,3.006,3.0121,2.9937,2.9937,56800.0
2011-09-30 10:25:00,4.91,4.91,4.89,4.89,39400.0,2.9998,2.9998,2.9876,2.9876,39400.0
2011-09-30 10:30:00,4.89,4.89,4.88,4.88,40100.0,2.9876,2.9876,2.9815,2.9815,40100.0
2011-09-30 10:35:00,4.88,4.9,4.88,4.88,243200.0,2.9815,2.9937,2.9815,2.9815,243200.0
2011-09-30 10:40:00,4.88,4.9,4.88,4.89,57200.0,2.9815,2.9937,2.9815,2.9876,57200.0
2011-09-30 10:45:00,4.89,4.9,4.88,4.89,86500.0,2.9876,2.9937,2.9815,2.9876,86500.0
2011-09-30 10:50:00,4.89,4.91,4.89,4.9,88500.0,2.9876,2.9998,2.9876,2.9937,88500.0
2011-09-30 10:55:00,4.89,4.92,4.89,4.9,96900.0,2.9876,3.006,2.9876,2.9937,96900.0
2011-09-30 11:00:00,4.9,4.92,4.9,4.91,49300.0,2.9937,3.006,2.9937,2.9998,49300.0
2011-09-30 11:05:00,4.92,4.93,4.9,4.93,98100.0,3.006,3.0121,2.9937,3.0121,98100.0
2011-09-30 11:10:00,4.92,4.94,4.92,4.93,75300.0,3.006,3.0182,3.006,3.0121,75300.0
2011-09-30 11:15:00,4.94,4.97,4.92,4.93,326200.0,3.0182,3.0365,3.006,3.0121,326200.0
2011-09-30 11:20:00,4.93,4.96,4.93,4.94,102000.0,3.0121,3.0304,3.0121,3.0182,102000.0
2011-09-30 11:25:00,4.95,4.95,4.94,4.95,25200.0,3.0243,3.0243,3.0182,3.0243,25200.0
2011-09-30 11:30:00,4.94,4.94,4.91,4.91,169600.0,3.0182,3.0182,2.9998,2.9998,169600.0
2011-09-30 11:35:00,4.91,4.93,4.91,4.91,112300.0,2.9998,3.0121,2.9998,2.9998,112300.0
2011-09-30 11:40:00,4.91,4.94,4.91,4.92,65800.0,2.9998,3.0182,2.9998,3.006,65800.0
2011-09-30 11:45:00,4.92,4.93,4.9,4.9,117900.0,3.006,3.0121,2.9937,2.9937,117900.0
2011-09-30 11:50:00,4.9,4.92,4.88,4.88,127300.0,2.9937,3.006,2.9815,2.9815,127300.0
2011-09-30 11:55:00,4.88,4.9,4.88,4.9,153900.0,2.9815,2.9937,2.9815,2.9937,153900.0
2011-09-30 12:00:00,4.9,4.91,4.88,4.89,153100.0,2.9937,2.9998,2.9815,2.9876,153100.0
2011-09-30 12:05:00,4.89,4.9,4.88,4.89,62800.0,2.9876,2.9937,2.9815,2.9876,62800.0
2011-09-30 12:10:00,4.89,4.89,4.87,4.87,146200.0,2.9876,2.9876,2.9754,2.9754,146200.0
2011-09-30 12:15:00,4.88,4.88,4.86,4.87,99000.0,2.9815,2.9815,2.9693,2.9754,99000.0
2011-09-30 12:20:00,4.86,4.87,4.86,4.87,16100.0,2.9693,2.9754,2.9693,2.9754,16100.0
2011-09-30 12:25:00,4.86,4.87,4.86,4.86,60400.0,2.9693,2.9754,2.9693,2.9693,60400.0
2011-09-30 12:30:00,4.86,4.87,4.85,4.86,82700.0,2.9693,2.9754,2.9632,2.9693,82700.0
2011-09-30 12:35:00,4.86,4.87,4.86,4.87,37400.0,2.9693,2.9754,2.9693,2.9754,37400.0
2011-09-30 12:40:00,4.86,4.88,4.86,4.88,28200.0,2.9693,2.9815,2.9693,2.9815,28200.0
2011-09-30 12:45:00,4.87,4.88,4.86,4.87,70000.0,2.9754,2.9815,2.9693,2.9754,70000.0
2011-09-30 12:50:00,4.87,4.88,4.86,4.86,34600.0,2.9754,2.9815,2.9693,2.9693,34600.0
2011-09-30 12:55:00,4.87,4.87,4.85,4.86,57500.0,2.9754,2.9754,2.9632,2.9693,57500.0
2011-09-30 13:00:00,4.86,4.87,4.85,4.85,64600.0,2.9693,2.9754,2.9632,2.9632,64600.0
2011-09-30 13:05:00,4.85,4.87,4.85,4.86,100700.0,2.9632,2.9754,2.9632,2.9693,100700.0
2011-09-30 13:10:00,4.87,4.87,4.86,4.86,20500.0,2.9754,2.9754,2.9693,2.9693,20500.0
2011-09-30 13:15:00,4.86,4.87,4.85,4.85,105600.0,2.9693,2.9754,2.9632,2.9632,105600.0
2011-09-30 13:20:00,4.86,4.86,4.85,4.85,242000.0,2.9693,2.9693,2.9632,2.9632,242000.0
2011-09-30 13:25:00,4.86,4.86,4.84,4.85,249100.0,2.9693,2.9693,2.9571,2.9632,249100.0
2011-09-30 13:30:00,4.85,4.86,4.85,4.86,82200.0,2.9632,2.9693,2.9632,2.9693,82200.0
2011-09-30 13:35:00,4.86,4.86,4.85,4.85,75700.0,2.9693,2.9693,2.9632,2.9632,75700.0
2011-09-30 13:40:00,4.86,4.86,4.83,4.83,266400.0,2.9693,2.9693,2.951,2.951,266400.0
2011-09-30 13:45:00,4.83,4.85,4.83,4.84,86300.0,2.951,2.9632,2.951,2.9571,86300.0
2011-09-30 13:50:00,4.85,4.85,4.84,4.84,17900.0,2.9632,2.9632,2.9571,2.9571,17900.0
2011-09-30 13:55:00,4.85,4.85,4.83,4.83,44900.0,2.9632,2.9632,2.951,2.951,44900.0
2011-09-30 14:00:00,4.83,4.84,4.82,4.83,115400.0,2.951,2.9571,2.9449,2.951,115400.0
2011-09-30 14:05:00,4.83,4.84,4.82,4.83,95500.0,2.951,2.9571,2.9449,2.951,95500.0
2011-09-30 14:10:00,4.83,4.83,4.82,4.83,140600.0,2.951,2.951,2.9449,2.951,140600.0
2011-09-30 14:15:00,4.83,4.83,4.82,4.82,21700.0,2.951,2.951,2.9449,2.9449,21700.0
2011-09-30 14:20:00,4.82,4.83,4.82,4.83,180200.0,2.9449,2.951,2.9449,2.951,180200.0
2011-09-30 14:25:00,4.82,4.84,4.82,4.83,173100.0,2.9449,2.9571,2.9449,2.951,173100.0
2011-09-30 14:30:00,4.83,4.84,4.83,4.83,21900.0,2.951,2.9571,2.951,2.951,21900.0
2011-09-30 14:35:00,4.84,4.85,4.82,4.85,105900.0,2.9571,2.9632,2.9449,2.9632,105900.0
2011-09-30 14:40:00,4.85,4.87,4.85,4.87,91500.0,2.9632,2.9754,2.9632,2.9754,91500.0
2011-09-30 14:45:00,4.87,4.87,4.85,4.85,75400.0,2.9754,2.9754,2.9632,2.9632,75400.0
2011-09-30 14:50:00,4.86,4.87,4.84,4.85,231500.0,2.9693,2.9754,2.9571,2.9632,231500.0
2011-09-30 14:55:00,4.86,4.89,4.86,4.87,149100.0,2.9693,2.9876,2.9693,2.9754,149100.0
2011-09-30 15:00:00,4.88,4.88,4.86,4.87,192600.0,2.9815,2.9815,2.9693,2.9754,192600.0
2011-09-30 15:05:00,4.86,4.89,4.86,4.88,76900.0,2.9693,2.9876,2.9693,2.9815,76900.0
2011-09-30 15:10:00,4.87,4.88,4.85,4.85,67100.0,2.9754,2.9815,2.9632,2.9632,67100.0
2011-09-30 15:15:00,4.85,4.86,4.85,4.85,94200.0,2.9632,2.9693,2.9632,2.9632,94200.0
2011-09-30 15:20:00,4.86,4.86,4.84,4.85,141900.0,2.9693,2.9693,2.9571,2.9632,141900.0
2011-09-30 15:25:00,4.85,4.86,4.83,4.85,159700.0,2.9632,2.9693,2.951,2.9632,159700.0
2011-09-30 15:30:00,4.85,4.85,4.83,4.83,236400.0,2.9632,2.9632,2.951,2.951,236400.0
2011-09-30 15:35:00,4.83,4.84,4.82,4.83,197900.0,2.951,2.9571,2.9449,2.951,197900.0
2011-09-30 15:40:00,4.83,4.86,4.82,4.83,273900.0,2.951,2.9693,2.9449,2.951,273900.0
2011-09-30 15:45:00,4.83,4.84,4.82,4.82,358300.0,2.951,2.9571,2.9449,2.9449,358300.0
2011-09-30 15:50:00,4.82,4.84,4.81,4.84,616500.0,2.9449,2.9571,2.9388,2.9571,616500.0
2011-09-30 15:55:00,4.84,4.84,4.8,4.8,1197400.0,2.9571,2.9571,2.9326,2.9326,1197400.0
2011-10-03 09:30:00,4.77,4.77,4.72,4.76,200800.0,2.9143,2.9143,2.8838,2.9082,200800.0
2011-10-03 09:35:00,4.75,4.79,4.75,4.78,177100.0,2.9021,2.9265,2.9021,2.9204,177100.0
2011-10-03 09:40:00,4.79,4.83,4.79,4.81,149100.0,2.9265,2.951,2.9265,2.9388,149100.0
2011-10-03 09:45:00,4.81,4.82,4.79,4.8,158400.0,2.9388,2.9449,2.9265,2.9326,158400.0
2011-10-03 09:50:00,4.79,4.81,4.79,4.79,82600.0,2.9265,2.9388,2.9265,2.9265,82600.0
2011-10-03 09:55:00,4.79,4.81,4.79,4.8,69000.0,2.9265,2.9388,2.9265,2.9326,69000.0
2011-10-03 10:00:00,4.8,4.88,4.8,4.84,345400.0,2.9326,2.9815,2.9326,2.9571,345400.0
2011-10-03 10:05:00,4.83,4.89,4.83,4.89,137700.0,2.951,2.9876,2.951,2.9876,137700.0
2011-10-03 10:10:00,4.89,4.92,4.89,4.91,185200.0,2.9876,3.006,2.9876,2.9998,185200.0
2011-10-03 10:15:00,4.9,4.91,4.87,4.88,183700.0,2.9937,2.9998,2.9754,2.9815,183700.0
2011-10-03 10:20:00,4.88,4.91,4.87,4.9,483000.0,2.9815,2.9998,2.9754,2.9937,483000.0
2011-10-03 10:25:00,4.89,4.92,4.89,4.91,179000.0,2.9876,3.006,2.9876,2.9998,179000.0
2011-10-03 10:30:00,4.91,4.92,4.89,4.89,156100.0,2.9998,3.006,2.9876,2.9876,156100.0
2011-10-03 10:35:00,4.89,4.9,4.88,4.88,71100.0,2.9876,2.9937,2.9815,2.9815,71100.0
2011-10-03 10:40:00,4.89,4.89,4.86,4.89,196200.0,2.9876,2.9876,2.9693,2.9876,196200.0
2011-10-03 10:45:00,4.9,4.9,4.88,4.89,187800.0,2.9937,2.9937,2.9815,2.9876,187800.0
2011-10-03 10:50:00,4.89,4.89,4.85,4.89,225800.0,2.9876,2.9876,2.9632,2.9876,225800.0
2011-10-03 10:55:00,4.89,4.91,4.88,4.89,185400.0,2.9876,2.9998,2.9815,2.9876,185400.0
2011-10-03 11:00:00,4.89,4.9,4.88,4.89,104200.0,2.9876,2.9937,2.9815,2.9876,104200.0
2011-10-03 11:05:00,4.88,4.91,4.88,4.91,129600.0,2.9815,2.9998,2.9815,2.9998,129600.0
2011-10-03 11:10:00,4.9,4.92,4.9,4.9,106500.0,2.9937,3.006,2.9937,2.9937,106500.0
2011-10-03 11:15:00,4.91,4.92,4.9,4.91,119300.0,2.9998,3.006,2.9937,2.9998,119300.0
2011-10-03 11:20:00,4.91,4.92,4.89,4.89,64700.0,2.9998,3.006,2.9876,2.9876,64700.0
2011-10-03 11:25:00,4.89,4.9,4.88,4.89,117900.0,2.9876,2.9937,2.9815,2.9876,117900.0
2011-10-03 11:30:00,4.88,4.89,4.87,4.89,109300.0,2.9815,2.9876,2.9754,2.9876,109300.0
2011-10-03 11:35:00,4.89,4.89,4.88,4.88,114900.0,2.9876,2.9876,2.9815,2.9815,114900.0
2011-10-03 11:40:00,4.88,4.89,4.86,4.86,53700.0,2.9815,2.9876,2.9693,2.9693,53700.0
2011-10-03 11:45:00,4.86,4.87,4.86,4.86,16200.0,2.9693,2.9754,2.9693,2.9693,16200.0
2011-10-03 11:50:00,4.87,4.88,4.85,4.88,103900.0,2.9754,2.9815,2.9632,2.9815,103900.0
2011-10-03 11:55:00,4.88,4.89,4.87,4.87,49300.0,2.9815,2.9876,2.9754,2.9754,49300.0
2011-10-03 12:00:00,4.88,4.88,4.86,4.86,110000.0,2.9815,2.9815,2.9693,2.9693,110000.0
2011-10-03 12:05:00,4.87,4.87,4.85,4.86,55900.0,2.9754,2.9754,2.9632,2.9693,55900.0
2011-10-03 12:10:00,4.86,4.86,4.82,4.82,147300.0,2.9693,2.9693,2.9449,2.9449,147300.0
2011-10-03 12:15:00,4.82,4.83,4.81,4.81,43000.0,2.9449,2.951,2.9388,2.9388,43000.0
2011-10-03 12:20:00,4.82,4.82,4.8,4.82,111000.0,2.9449,2.9449,2.9326,2.9449,111000.0
2011-10-03 12:25:00,4.82,4.82,4.81,4.81,88400.0,2.9449,2.9449,2.9388,2.9388,88400.0
2011-10-03 12:30:00,4.8,4.81,4.78,4.79,190200.0,2.9326,2.9388,2.9204,2.9265,190200.0
2011-10-03 12:35:00,4.79,4.79,4.76,4.77,169600.0,2.9265,2.9265,2.9082,2.9143,169600.0
2011-10-03 12:40:00,4.78,4.79,4.78,4.78,33800.0,2.9204,2.9265,2.9204,2.9204,33800.0
2011-10-03 12:45:00,4.77,4.79,4.77,4.78,99000.0,2.9143,2.9265,2.9143,2.9204,99000.0
2011-10-03 12:50:00,4.78,4.78,4.76,4.77,52200.0,2.9204,2.9204,2.9082,2.9143,52200.0
2011-10-03 12:55:00,4.77,4.77,4.76,4.76,16700.0,2.9143,2.9143,2.9082,2.9082,16700.0
2011-10-03 13:00:00,4.77,4.77,4.76,4.77,306600.0,2.9143,2.9143,2.9082,2.9143,306600.0
2011-10-03 13:05:00,4.76,4.77,4.75,4.77,263300.0,2.9082,2.9143,2.9021,2.9143,263300.0
2011-10-03 13:10:00,4.76,4.78,4.76,4.76,91600.0,2.9082,2.9204,2.9082,2.9082,91600.0
2011-10-03 13:15:00,4.76,4.76,4.73,4.74,134100.0,2.9082,2.9082,2.8899,2.896,134100.0
2011-10-03 13:20:00,4.74,4.74,4.73,4.74,50100.0,2.896,2.896,2.8899,2.896,50100.0
2011-10-03 13:25:00,4.74,4.75,4.73,4.74,69300.0,2.896,2.9021,2.8899,2.896,69300.0
2011-10-03 13:30:00,4.75,4.75,4.72,4.72,126000.0,2.9021,2.9021,2.8838,2.8838,126000.0
2011-10-03 13:35:00,4.73,4.73,4.7,4.7,598500.0,2.8899,2.8899,2.8715,2.8715,598500.0
2011-10-03 13:40:00,4.7,4.73,4.7,4.73,273300.0,2.8715,2.8899,2.8715,2.8899,273300.0
2011-10-03 13:45:00,4.73,4.73,4.71,4.72,96200.0,2.8899,2.8899,2.8777,2.8838,96200.0
2011-10-03 13:50:00,4.71,4.72,4.67,4.7,355200.0,2.8777,2.8838,2.8532,2.8715,355200.0
2011-10-03 13:55:00,4.7,4.73,4.69,4.73,109200.0,2.8715,2.8899,2.8654,2.8899,109200.0
2011-10-03 14:00:00,4.72,4.75,4.72,4.75,153300.0,2.8838,2.9021,2.8838,2.9021,153300.0
2011-10-03 14:05:00,4.75,4.8,4.74,4.79,293300.0,2.9021,2.9326,2.896,2.9265,293300.0
2011-10-03 14:10:00,4.79,4.81,4.77,4.77,150700.0,2.9265,2.9388,2.9143,2.9143,150700.0
2011-10-03 14:15:00,4.77,4.77,4.75,4.75,109200.0,2.9143,2.9143,2.9021,2.9021,109200.0
2011-10-03 14:20:00,4.75,4.77,4.75,4.76,79500.0,2.9021,2.9143,2.9021,2.9082,79500.0
2011-10-03 14:25:00,4.75,4.77,4.72,4.73,179700.0,2.9021,2.9143,2.8838,2.8899,179700.0
2011-10-03 14:30:00,4.72,4.74,4.71,4.73,128100.0,2.8838,2.896,2.8777,2.8899,128100.0
2011-10-03 14:35:00,4.72,4.73,4.7,4.7,44200.0,2.8838,2.8899,2.8715,2.8715,44200.0
2011-10-03 14:40:00,4.7,4.74,4.69,4.72,246900.0,2.8715,2.896,2.8654,2.8838,246900.0
2011-10-03 14:45:00,4.72,4.72,4.69,4.7,84200.0,2.8838,2.8838,2.8654,2.8715,84200.0
2011-10-03 14:50:00,4.7,4.72,4.69,4.71,192900.0,2.8715,2.8838,2.8654,2.8777,192900.0
2011-10-03 14:55:00,4.7,4.71,4.68,4.71,214200.0,2.8715,2.8777,2.8593,2.8777,214200.0
2011-10-03 15:00:00,4.71,4.72,4.7,4.7,155800.0,2.8777,2.8838,2.8715,2.8715,155800.0
2011-10-03 15:05:00,4.71,4.73,4.69,4.7,133300.0,2.8777,2.8899,2.8654,2.8715,133300.0
2011-10-03 15:10:00,4.7,4.71,4.68,4.69,144300.0,2.8715,2.8777,2.8593,2.8654,144300.0
2011-10-03 15:15:00,4.68,4.69,4.67,4.69,150600.0,2.8593,2.8654,2.8532,2.8654,150600.0
2011-10-03 15:20:00,4.69,4.69,4.66,4.66,109200.0,2.8654,2.8654,2.8471,2.8471,109200.0
2011-10-03 15:25:00,4.66,4.67,4.65,4.66,256000.0,2.8471,2.8532,2.841,2.8471,256000.0
2011-10-03 15:30:00,4.67,4.69,4.66,4.69,348400.0,2.8532,2.8654,2.8471,2.8654,348400.0
2011-10-03 15:35:00,4.69,4.72,4.67,4.72,388000.0,2.8654,2.8838,2.8532,2.8838,388000.0
2011-10-03 15:40:00,4.71,4.71,4.68,4.68,159600.0,2.8777,2.8777,2.8593,2.8593,159600.0
2011-10-03 15:45:00,4.69,4.72,4.67,4.71,271100.0,2.8654,2.8838,2.8532,2.8777,271100.0
2011-10-03 15:50:00,4.71,4.73,4.69,4.69,542000.0,2.8777,2.8899,2.8654,2.8654,542000.0
2011-10-03 15:55:00,4.7,4.71,4.66,4.66,1089100.0,2.8715,2.8777,2.8471,2.8471,1089100.0
2011-10-04 09:30:00,4.59,4.65,4.58,4.59,271800.0,2.8043,2.841,2.7982,2.8043,271800.0
2011-10-04 09:35:00,4.59,4.64,4.58,4.6,217700.0,2.8043,2.8349,2.7982,2.8104,217700.0
2011-10-04 09:40:00,4.6,4.63,4.58,4.61,162100.0,2.8104,2.8288,2.7982,2.8166,162100.0
2011-10-04 09:45:00,4.61,4.64,4.6,4.63,294800.0,2.8166,2.8349,2.8104,2.8288,294800.0
2011-10-04 09:50:00,4.62,4.63,4.55,4.56,372200.0,2.8227,2.8288,2.7799,2.786,372200.0
2011-10-04 09:55:00,4.57,4.6,4.52,4.6,369900.0,2.7921,2.8104,2.7616,2.8104,369900.0
2011-10-04 10:00:00,4.6,4.62,4.56,4.59,416000.0,2.8104,2.8227,2.786,2.8043,416000.0
2011-10-04 10:05:00,4.6,4.62,4.57,4.61,104800.0,2.8104,2.8227,2.7921,2.8166,104800.0
2011-10-04 10:10:00,4.61,4.64,4.6,4.61,240300.0,2.8166,2.8349,2.8104,2.8166,240300.0
2011-10-04 10:15:00,4.61,4.63,4.6,4.61,409000.0,2.8166,2.8288,2.8104,2.8166,409000.0
2011-10-04 10:20:00,4.61,4.61,4.58,4.58,100300.0,2.8166,2.8166,2.7982,2.7982,100300.0
2011-10-04 10:25:00,4.58,4.61,4.57,4.6,174800.0,2.7982,2.8166,2.7921,2.8104,174800.0
2011-10-04 10:30:00,4.61,4.61,4.57,4.57,138000.0,2.8166,2.8166,2.7921,2.7921,138000.0
2011-10-04 10:35:00,4.57,4.6,4.55,4.59,152500.0,2.7921,2.8104,2.7799,2.8043,152500.0
2011-10-04 10:40:00,4.6,4.64,4.59,4.64,138100.0,2.8104,2.8349,2.8043,2.8349,138100.0
2011-10-04 10:45:00,4.63,4.65,4.6,4.65,312300.0,2.8288,2.841,2.8104,2.841,312300.0
2011-10-04 10:50:00,4.64,4.65,4.62,4.63,81600.0,2.8349,2.841,2.8227,2.8288,81600.0
2011-10-04 10:55:00,4.62,4.65,4.62,4.63,136500.0,2.8227,2.841,2.8227,2.8288,136500.0
2011-10-04 11:00:00,4.63,4.64,4.62,4.63,56000.0,2.8288,2.8349,2.8227,2.8288,56000.0
2011-10-04 11:05:00,4.63,4.66,4.63,4.64,387800.0,2.8288,2.8471,2.8288,2.8349,387800.0
2011-10-04 11:10:00,4.64,4.68,4.64,4.65,734700.0,2.8349,2.8593,2.8349,2.841,734700.0
2011-10-04 11:15:00,4.65,4.66,4.63,4.64,165500.0,2.841,2.8471,2.8288,2.8349,165500.0
2011-10-04 11:20:00,4.64,4.66,4.63,4.63,136800.0,2.8349,2.8471,2.8288,2.8288,136800.0
2011-10-04 11:25:00,4.63,4.65,4.61,4.65,408400.0,2.8288,2.841,2.8166,2.841,408400.0
2011-10-04 11:30:00,4.65,4.65,4.62,4.62,84700.0,2.841,2.841,2.8227,2.8227,84700.0
2011-10-04 11:35:00,4.62,4.63,4.6,4.62,167800.0,2.8227,2.8288,2.8104,2.8227,167800.0
2011-10-04 11:40:00,4.62,4.64,4.62,4.63,48600.0,2.8227,2.8349,2.8227,2.8288,48600.0
2011-10-04 11:45:00,4.63,4.65,4.63,4.65,80400.0,2.8288,2.841,2.8288,2.841,80400.0
2011-10-04 11:50:00,4.65,4.66,4.64,4.64,144400.0,2.841,2.8471,2.8349,2.8349,144400.0
2011-10-04 11:55:00,4.65,4.67,4.64,4.67,90500.0,2.841,2.8532,2.8349,2.8532,90500.0
2011-10-04 12:00:00,4.67,4.7,4.66,4.7,131700.0,2.8532,2.8715,2.8471,2.8715,131700.0
2011-10-04 12:05:00,4.71,4.72,4.7,4.72,134800.0,2.8777,2.8838,2.8715,2.8838,134800.0
2011-10-04 12:10:00,4.72,4.72,4.7,4.7,71300.0,2.8838,2.8838,2.8715,2.8715,71300.0
2011-10-04 12:15:00,4.7,4.7,4.68,4.7,108100.0,2.8715,2.8715,2.8593,2.8715,108100.0
2011-10-04 12:20:00,4.7,4.73,4.69,4.71,180800.0,2.8715,2.8899,2.8654,2.8777,180800.0
2011-10-04 12:25:00,4.71,4.72,4.69,4.69,111300.0,2.8777,2.8838,2.8654,2.8654,111300.0
2011-10-04 12:30:00,4.69,4.7,4.68,4.69,28900.0,2.8654,2.8715,2.8593,2.8654,28900.0
2011-10-04 12:35:00,4.69,4.72,4.69,4.71,118300.0,2.8654,2.8838,2.8654,2.8777,118300.0
2011-10-04 12:40:00,4.71,4.73,4.71,4.72,75800.0,2.8777,2.8899,2.8777,2.8838,75800.0
2011-10-04 12:45:00,4.73,4.73,4.71,4.71,67200.0,2.8899,2.8899,2.8777,2.8777,67200.0
2011-10-04 12:50:00,4.71,4.73,4.7,4.73,68100.0,2.8777,2.8899,2.8715,2.8899,68100.0
2011-10-04 12:55:00,4.73,4.73,4.7,4.7,102400.0,2.8899,2.8899,2.8715,2.8715,102400.0
2011-10-04 13:00:00,4.7,4.71,4.69,4.7,23100.0,2.8715,2.8777,2.8654,2.8715,23100.0
2011-10-04 13:05:00,4.7,4.72,4.67,4.71,251500.0,2.8715,2.8838,2.8532,2.8777,251500.0
2011-10-04 13:10:00,4.71,4.71,4.67,4.69,135700.0,2.8777,2.8777,2.8532,2.8654,135700.0
2011-10-04 13:15:00,4.68,4.7,4.67,4.68,74500.0,2.8593,2.8715,2.8532,2.8593,74500.0
2011-10-04 13:20:00,4.67,4.68,4.66,4.68,141700.0,2.8532,2.8593,2.8471,2.8593,141700.0
2011-10-04 13:25:00,4.68,4.69,4.67,4.67,78200.0,2.8593,2.8654,2.8532,2.8532,78200.0
2011-10-04 13:30:00,4.67,4.69,4.67,4.67,105700.0,2.8532,2.8654,2.8532,2.8532,105700.0
2011-10-04 13:35:00,4.68,4.68,4.65,4.65,54400.0,2.8593,2.8593,2.841,2.841,54400.0
2011-10-04 13:40:00,4.65,4.67,4.63,4.65,148500.0,2.841,2.8532,2.8288,2.841,148500.0
2011-10-04 13:45:00,4.65,4.67,4.63,4.67,156000.0,2.841,2.8532,2.8288,2.8532,156000.0
2011-10-04 13:50:00,4.66,4.68,4.66,4.67,131300.0,2.8471,2.8593,2.8471,2.8532,131300.0
2011-10-04 13:55:00,4.66,4.68,4.65,4.66,95200.0,2.8471,2.8593,2.841,2.8471,95200.0
2011-10-04 14:00:00,4.66,4.69,4.66,4.67,339900.0,2.8471,2.8654,2.8471,2.8532,339900.0
2011-10-04 14:05:00,4.67,4.69,4.66,4.67,78100.0,2.8532,2.8654,2.8471,2.8532,78100.0
2011-10-04 14:10:00,4.67,4.67,4.65,4.65,171700.0,2.8532,2.8532,2.841,2.841,171700.0
2011-10-04 14:15:00,4.65,4.66,4.64,4.64,51100.0,2.841,2.8471,2.8349,2.8349,51100.0
2011-10-04 14:20:00,4.64,4.65,4.63,4.65,81700.0,2.8349,2.841,2.8288,2.841,81700.0
2011-10-04 14:25:00,4.64,4.65,4.64,4.64,19100.0,2.8349,2.841,2.8349,2.8349,19100.0
2011-10-04 14:30:00,4.65,4.67,4.64,4.67,105200.0,2.841,2.8532,2.8349,2.8532,105200.0
2011-10-04 14:35:00,4.66,4.68,4.66,4.67,117800.0,2.8471,2.8593,2.8471,2.8532,117800.0
2011-10-04 14:40:00,4.66,4.67,4.63,4.64,245800.0,2.8471,2.8532,2.8288,2.8349,245800.0
2011-10-04 14:45:00,4.63,4.65,4.62,4.63,168800.0,2.8288,2.841,2.8227,2.8288,168800.0
2011-10-04 14:50:00,4.63,4.64,4.61,4.61,194300.0,2.8288,2.8349,2.8166,2.8166,194300.0
2011-10-04 14:55:00,4.62,4.64,4.62,4.63,152800.0,2.8227,2.8349,2.8227,2.8288,152800.0
2011-10-04 15:00:00,4.63,4.65,4.63,4.63,208500.0,2.8288,2.841,2.8288,2.8288,208500.0
2011-10-04 15:05:00,4.64,4.64,4.61,4.61,215700.0,2.8349,2.8349,2.8166,2.8166,215700.0
2011-10-04 15:10:00,4.62,4.62,4.6,4.61,135100.0,2.8227,2.8227,2.8104,2.8166,135100.0
2011-10-04 15:15:00,4.62,4.62,4.59,4.62,320100.0,2.8227,2.8227,2.8043,2.8227,320100.0
2011-10-04 15:20:00,4.62,4.65,4.61,4.64,171000.0,2.8227,2.841,2.8166,2.8349,171000.0
2011-10-04 15:25:00,4.64,4.68,4.64,4.66,199800.0,2.8349,2.8593,2.8349,2.8471,199800.0
2011-10-04 15:30:00,4.67,4.71,4.66,4.69,559000.0,2.8532,2.8777,2.8471,2.8654,559000.0
2011-10-04 15:35:00,4.69,4.71,4.68,4.71,247400.0,2.8654,2.8777,2.8593,2.8777,247400.0
2011-10-04 15:40:00,4.7,4.72,4.69,4.72,547100.0,2.8715,2.8838,2.8654,2.8838,547100.0
2011-10-04 15:45:00,4.72,4.81,4.71,4.79,812100.0,2.8838,2.9388,2.8777,2.9265,812100.0
2011-10-04 15:50:00,4.79,4.85,4.79,4.84,917300.0,2.9265,2.9632,2.9265,2.9571,917300.0
2011-10-04 15:55:00,4.85,4.91,4.84,4.91,1881200.0,2.9632,2.9998,2.9571,2.9998,1881200.0
2011-10-05 09:30:00,4.84,4.88,4.82,4.82,272000.0,2.9571,2.9815,2.9449,2.9449,272000.0
2011-10-05 09:35:00,4.82,4.86,4.82,4.84,119000.0,2.9449,2.9693,2.9449,2.9571,119000.0
2011-10-05 09:40:00,4.85,4.89,4.83,4.84,309200.0,2.9632,2.9876,2.951,2.9571,309200.0
2011-10-05 09:45:00,4.85,4.88,4.83,4.86,270700.0,2.9632,2.9815,2.951,2.9693,270700.0
2011-10-05 09:50:00,4.86,4.87,4.85,4.86,75000.0,2.9693,2.9754,2.9632,2.9693,75000.0
2011-10-05 09:55:00,4.86,4.88,4.85,4.86,69300.0,2.9693,2.9815,2.9632,2.9693,69300.0
2011-10-05 10:00:00,4.86,4.92,4.86,4.91,253600.0,2.9693,3.006,2.9693,2.9998,253600.0
2011-10-05 10:05:00,4.92,4.92,4.89,4.89,150800.0,3.006,3.006,2.9876,2.9876,150800.0
2011-10-05 10:10:00,4.9,4.93,4.89,4.93,116800.0,2.9937,3.0121,2.9876,3.0121,116800.0
2011-10-05 10:15:00,4.93,4.94,4.9,4.92,218700.0,3.0121,3.0182,2.9937,3.006,218700.0
2011-10-05 10:20:00,4.92,4.93,4.91,4.92,88300.0,3.006,3.0121,2.9998,3.006,88300.0
2011-10-05 10:25:00,4.93,4.93,4.88,4.9,343900.0,3.0121,3.0121,2.9815,2.9937,343900.0
2011-10-05 10:30:00,4.9,4.92,4.9,4.91,253500.0,2.9937,3.006,2.9937,2.9998,253500.0
2011-10-05 10:35:00,4.91,4.92,4.9,4.91,92300.0,2.9998,3.006,2.9937,2.9998,92300.0
2011-10-05 10:40:00,4.91,4.92,4.89,4.92,125300.0,2.9998,3.006,2.9876,3.006,125300.0
2011-10-05 10:45:00,4.91,4.91,4.87,4.9,141300.0,2.9998,2.9998,2.9754,2.9937,141300.0
2011-10-05 10:50:00,4.9,4.9,4.88,4.89,55400.0,2.9937,2.9937,2.9815,2.9876,55400.0
2011-10-05 10:55:00,4.89,4.9,4.89,4.89,46200.0,2.9876,2.9937,2.9876,2.9876,46200.0
2011-10-05 11:00:00,4.9,4.9,4.89,4.9,36900.0,2.9937,2.9937,2.9876,2.9937,36900.0
2011-10-05 11:05:00,4.9,4.92,4.89,4.92,172000.0,2.9937,3.006,2.9876,3.006,172000.0
2011-10-05 11:10:00,4.92,4.92,4.89,4.9,198900.0,3.006,3.006,2.9876,2.9937,198900.0
2011-10-05 11:15:00,4.9,4.9,4.87,4.88,77800.0,2.9937,2.9937,2.9754,2.9815,77800.0
2011-10-05 11:20:00,4.87,4.88,4.87,4.88,19400.0,2.9754,2.9815,2.9754,2.9815,19400.0
2011-10-05 11:25:00,4.88,4.89,4.87,4.89,53400.0,2.9815,2.9876,2.9754,2.9876,53400.0
2011-10-05 11:30:00,4.89,4.89,4.88,4.89,21700.0,2.9876,2.9876,2.9815,2.9876,21700.0
2011-10-05 11:35:00,4.89,4.91,4.88,4.89,153300.0,2.9876,2.9998,2.9815,2.9876,153300.0
2011-10-05 11:40:00,4.9,4.9,4.87,4.87,90700.0,2.9937,2.9937,2.9754,2.9754,90700.0
2011-10-05 11:45:00,4.87,4.89,4.86,4.89,85500.0,2.9754,2.9876,2.9693,2.9876,85500.0
2011-10-05 11:50:00,4.89,4.89,4.88,4.89,18900.0,2.9876,2.9876,2.9815,2.9876,18900.0
2011-10-05 11:55:00,4.89,4.9,4.88,4.9,109800.0,2.9876,2.9937,2.9815,2.9937,109800.0
2011-10-05 12:00:00,4.9,4.9,4.89,4.9,56600.0,2.9937,2.9937,2.9876,2.9937,56600.0
2011-10-05 12:05:00,4.9,4.9,4.89,4.9,38500.0,2.9937,2.9937,2.9876,2.9937,38500.0
2011-10-05 12:10:00,4.9,4.9,4.89,4.9,26400.0,2.9937,2.9937,2.9876,2.9937,26400.0
2011-10-05 12:15:00,4.89,4.9,4.88,4.88,105800.0,2.9876,2.9937,2.9815,2.9815,105800.0
2011-10-05 12:20:00,4.88,4.89,4.87,4.88,51000.0,2.9815,2.9876,2.9754,2.9815,51000.0
2011-10-05 12:25:00,4.88,4.88,4.86,4.87,75900.0,2.9815,2.9815,2.9693,2.9754,75900.0
2011-10-05 12:30:00,4.87,4.87,4.83,4.84,69900.0,2.9754,2.9754,2.951,2.9571,69900.0
2011-10-05 12:35:00,4.83,4.84,4.82,4.82,79800.0,2.951,2.9571,2.9449,2.9449,79800.0
2011-10-05 12:40:00,4.82,4.85,4.81,4.84,299400.0,2.9449,2.9632,2.9388,2.9571,299400.0
2011-10-05 12:45:00,4.84,4.84,4.82,4.84,163400.0,2.9571,2.9571,2.9449,2.9571,163400.0
2011-10-05 12:50:00,4.83,4.86,4.83,4.86,72200.0,2.951,2.9693,2.951,2.9693,72200.0
2011-10-05 12:55:00,4.86,4.87,4.85,4.87,27800.0,2.9693,2.9754,2.9632,2.9754,27800.0
2011-10-05 13:00:00,4.86,4.87,4.86,4.87,7500.0,2.9693,2.9754,2.9693,2.9754,7500.0
2011-10-05 13:05:00,4.87,4.9,4.87,4.9,71300.0,2.9754,2.9937,2.9754,2.9937,71300.0
2011-10-05 13:10:00,4.9,4.9,4.88,4.88,85600.0,2.9937,2.9937,2.9815,2.9815,85600.0
2011-10-05 13:15:00,4.89,4.93,4.88,4.9,153500.0,2.9876,3.0121,2.9815,2.9937,153500.0
2011-10-05 13:20:00,4.91,4.94,4.9,4.92,89000.0,2.9998,3.0182,2.9937,3.006,89000.0
2011-10-05 13:25:00,4.92,4.94,4.92,4.94,88500.0,3.006,3.0182,3.006,3.0182,88500.0
2011-10-05 13:30:00,4.94,4.94,4.91,4.92,75100.0,3.0182,3.0182,2.9998,3.006,75100.0
2011-10-05 13:35:00,4.91,4.92,4.89,4.89,55100.0,2.9998,3.006,2.9876,2.9876,55100.0
2011-10-05 13:40:00,4.89,4.9,4.88,4.89,36800.0,2.9876,2.9937,2.9815,2.9876,36800.0
2011-10-05 13:45:00,4.89,4.93,4.88,4.93,195800.0,2.9876,3.0121,2.9815,3.0121,195800.0
2011-10-05 13:50:00,4.93,4.93,4.92,4.92,32100.0,3.0121,3.0121,3.006,3.006,32100.0
2011-10-05 13:55:00,4.92,4.93,4.92,4.93,167500.0,3.006,3.0121,3.006,3.0121,167500.0
2011-10-05 14:00:00,4.93,4.94,4.91,4.91,113200.0,3.0121,3.0182,2.9998,2.9998,113200.0
2011-10-05 14:05:00,4.91,4.92,4.89,4.9,111100.0,2.9998,3.006,2.9876,2.9937,111100.0
2011-10-05 14:10:00,4.89,4.9,4.88,4.88,105600.0,2.9876,2.9937,2.9815,2.9815,105600.0
2011-10-05 14:15:00,4.89,4.91,4.88,4.91,123100.0,2.9876,2.9998,2.9815,2.9998,123100.0
2011-10-05 14:20:00,4.9,4.91,4.89,4.89,80200.0,2.9937,2.9998,2.9876,2.9876,80200.0
2011-10-05 14:25:00,4.9,4.9,4.88,4.9,75500.0,2.9937,2.9937,2.9815,2.9937,75500.0
2011-10-05 14:30:00,4.89,4.9,4.86,4.88,410900.0,2.9876,2.9937,2.9693,2.9815,410900.0
2011-10-05 14:35:00,4.88,4.89,4.83,4.83,369100.0,2.9815,2.9876,2.951,2.951,369100.0
2011-10-05 14:40:00,4.83,4.84,4.83,4.83,66300.0,2.951,2.9571,2.951,2.951,66300.0
2011-10-05 14:45:00,4.83,4.88,4.83,4.88,167700.0,2.951,2.9815,2.951,2.9815,167700.0
2011-10-05 14:50:00,4.88,4.89,4.87,4.89,122500.0,2.9815,2.9876,2.9754,2.9876,122500.0
2011-10-05 14:55:00,4.89,4.89,4.86,4.87,50100.0,2.9876,2.9876,2.9693,2.9754,50100.0
2011-10-05 15:00:00,4.87,4.87,4.83,4.84,125500.0,2.9754,2.9754,2.951,2.9571,125500.0
2011-10-05 15:05:00,4.85,4.87,4.84,4.86,90600.0,2.9632,2.9754,2.9571,2.9693,90600.0
2011-10-05 15:10:00,4.86,4.88,4.85,4.88,109600.0,2.9693,2.9815,2.9632,2.9815,109600.0
2011-10-05 15:15:00,4.88,4.91,4.88,4.9,131800.0,2.9815,2.9998,2.9815,2.9937,131800.0
2011-10-05 15:20:00,4.91,4.91,4.86,4.87,143900.0,2.9998,2.9998,2.9693,2.9754,143900.0
2011-10-05 15:25:00,4.88,4.9,4.88,4.89,129000.0,2.9815,2.9937,2.9815,2.9876,129000.0
2011-10-05 15:30:00,4.89,4.95,4.89,4.95,198400.0,2.9876,3.0243,2.9876,3.0243,198400.0
2011-10-05 15:35:00,4.94,4.97,4.93,4.96,350300.0,3.0182,3.0365,3.0121,3.0304,350300.0
2011-10-05 15:40:00,4.96,4.97,4.94,4.97,203400.0,3.0304,3.0365,3.0182,3.0365,203400.0
2011-10-05 15:45:00,4.97,4.98,4.93,4.94,398200.0,3.0365,3.0426,3.0121,3.0182,398200.0
2011-10-05 15:50:00,4.94,4.98,4.94,4.97,643600.0,3.0182,3.0426,3.0182,3.0365,643600.0
2011-10-05 15:55:00,4.97,4.99,4.96,4.97,764500.0,3.0365,3.0487,3.0304,3.0365,764500.0
2011-10-06 09:30:00,4.97,4.98,4.9,4.91,185300.0,3.0365,3.0426,2.9937,2.9998,185300.0
2011-10-06 09:35:00,4.92,4.93,4.88,4.9,201300.0,3.006,3.0121,2.9815,2.9937,201300.0
2011-10-06 09:40:00,4.9,4.94,4.9,4.92,189600.0,2.9937,3.0182,2.9937,3.006,189600.0
2011-10-06 09:45:00,4.91,4.94,4.89,4.9,205200.0,2.9998,3.0182,2.9876,2.9937,205200.0
2011-10-06 09:50:00,4.89,4.9,4.85,4.88,202800.0,2.9876,2.9937,2.9632,2.9815,202800.0
2011-10-06 09:55:00,4.88,4.89,4.85,4.89,125000.0,2.9815,2.9876,2.9632,2.9876,125000.0
2011-10-06 10:00:00,4.88,4.89,4.86,4.86,412000.0,2.9815,2.9876,2.9693,2.9693,412000.0
2011-10-06 10:05:00,4.86,4.88,4.86,4.87,213300.0,2.9693,2.9815,2.9693,2.9754,213300.0
2011-10-06 10:10:00,4.87,4.92,4.87,4.91,146300.0,2.9754,3.006,2.9754,2.9998,146300.0
2011-10-06 10:15:00,4.91,4.91,4.88,4.89,118800.0,2.9998,2.9998,2.9815,2.9876,118800.0
2011-10-06 10:20:00,4.89,4.94,4.89,4.92,512000.0,2.9876,3.0182,2.9876,3.006,512000.0
2011-10-06 10:25:00,4.92,4.94,4.91,4.92,165300.0,3.006,3.0182,2.9998,3.006,165300.0
2011-10-06 10:30:00,4.92,4.97,4.92,4.96,138900.0,3.006,3.0365,3.006,3.0304,138900.0
2011-10-06 10:35:00,4.97,4.97,4.95,4.95,183600.0,3.0365,3.0365,3.0243,3.0243,183600.0
2011-10-06 10:40:00,4.96,4.97,4.94,4.97,102300.0,3.0304,3.0365,3.0182,3.0365,102300.0
2011-10-06 10:45:00,4.97,4.97,4.96,4.96,42200.0,3.0365,3.0365,3.0304,3.0304,42200.0
2011-10-06 10:50:00,4.96,4.99,4.96,4.99,74200.0,3.0304,3.0487,3.0304,3.0487,74200.0
2011-10-06 10:55:00,4.98,5.01,4.98,5.0,222800.0,3.0426,3.0609,3.0426,3.0548,222800.0
2011-10-06 11:00:00,5.0,5.03,4.99,5.03,305500.0,3.0548,3.0732,3.0487,3.0732,305500.0
2011-10-06 11:05:00,5.03,5.03,5.0,5.03,171100.0,3.0732,3.0732,3.0548,3.0732,171100.0
2011-10-06 11:10:00,5.03,5.06,5.02,5.06,278600.0,3.0732,3.0915,3.0671,3.0915,278600.0
2011-10-06 11:15:00,5.06,5.08,5.03,5.03,375900.0,3.0915,3.1037,3.0732,3.0732,375900.0
2011-10-06 11:20:00,5.04,5.04,5.01,5.03,173400.0,3.0793,3.0793,3.0609,3.0732,173400.0
2011-10-06 11:25:00,5.03,5.07,5.02,5.07,138400.0,3.0732,3.0976,3.0671,3.0976,138400.0
2011-10-06 11:30:00,5.07,5.09,5.07,5.08,157000.0,3.0976,3.1098,3.0976,3.1037,157000.0
2011-10-06 11:35:00,5.08,5.13,5.08,5.13,231000.0,3.1037,3.1343,3.1037,3.1343,231000.0
2011-10-06 11:40:00,5.12,5.13,5.1,5.13,157300.0,3.1281,3.1343,3.1159,3.1343,157300.0
2011-10-06 11:45:00,5.12,5.13,5.08,5.09,163500.0,3.1281,3.1343,3.1037,3.1098,163500.0
2011-10-06 11:50:00,5.08,5.09,5.07,5.08,42500.0,3.1037,3.1098,3.0976,3.1037,42500.0
2011-10-06 11:55:00,5.08,5.08,5.07,5.08,29700.0,3.1037,3.1037,3.0976,3.1037,29700.0
2011-10-06 12:00:00,5.08,5.1,5.05,5.06,265900.0,3.1037,3.1159,3.0854,3.0915,265900.0
2011-10-06 12:05:00,5.06,5.06,5.04,5.06,70800.0,3.0915,3.0915,3.0793,3.0915,70800.0
2011-10-06 12:10:00,5.05,5.07,5.04,5.07,233200.0,3.0854,3.0976,3.0793,3.0976,233200.0
2011-10-06 12:15:00,5.06,5.07,5.06,5.07,88000.0,3.0915,3.0976,3.0915,3.0976,88000.0
2011-10-06 12:20:00,5.07,5.07,5.06,5.07,20600.0,3.0976,3.0976,3.0915,3.0976,20600.0
2011-10-06 12:25:00,5.06,5.07,5.06,5.06,64200.0,3.0915,3.0976,3.0915,3.0915,64200.0
2011-10-06 12:30:00,5.05,5.07,5.05,5.07,80200.0,3.0854,3.0976,3.0854,3.0976,80200.0
2011-10-06 12:35:00,5.07,5.07,5.04,5.05,141400.0,3.0976,3.0976,3.0793,3.0854,141400.0
2011-10-06 12:40:00,5.04,5.06,5.03,5.04,85400.0,3.0793,3.0915,3.0732,3.0793,85400.0
2011-10-06 12:45:00,5.03,5.04,5.02,5.03,41300.0,3.0732,3.0793,3.0671,3.0732,41300.0
2011-10-06 12:50:00,5.03,5.03,5.02,5.03,19500.0,3.0732,3.0732,3.0671,3.0732,19500.0
2011-10-06 12:55:00,5.03,5.05,5.03,5.04,83600.0,3.0732,3.0854,3.0732,3.0793,83600.0
2011-10-06 13:00:00,5.03,5.04,5.02,5.02,35800.0,3.0732,3.0793,3.0671,3.0671,35800.0
2011-10-06 13:05:00,5.03,5.05,5.02,5.04,49000.0,3.0732,3.0854,3.0671,3.0793,49000.0
2011-10-06 13:10:00,5.04,5.05,5.02,5.05,315100.0,3.0793,3.0854,3.0671,3.0854,315100.0
2011-10-06 13:15:00,5.05,5.05,5.03,5.04,50100.0,3.0854,3.0854,3.0732,3.0793,50100.0
2011-10-06 13:20:00,5.04,5.06,5.04,5.06,97100.0,3.0793,3.0915,3.0793,3.0915,97100.0
2011-10-06 13:25:00,5.06,5.06,5.04,5.05,187100.0,3.0915,3.0915,3.0793,3.0854,187100.0
2011-10-06 13:30:00,5.05,5.07,5.05,5.06,82000.0,3.0854,3.0976,3.0854,3.0915,82000.0
2011-10-06 13:35:00,5.06,5.07,5.04,5.07,458000.0,3.0915,3.0976,3.0793,3.0976,458000.0
2011-10-06 13:40:00,5.07,5.08,5.06,5.08,455400.0,3.0976,3.1037,3.0915,3.1037,455400.0
2011-10-06 13:45:00,5.07,5.1,5.07,5.08,626800.0,3.0976,3.1159,3.0976,3.1037,626800.0
2011-10-06 13:50:00,5.09,5.11,5.08,5.11,373600.0,3.1098,3.122,3.1037,3.122,373600.0
2011-10-06 13:55:00,5.11,5.11,5.09,5.11,413000.0,3.122,3.122,3.1098,3.122,413000.0
2011-10-06 14:00:00,5.11,5.13,5.1,5.13,702900.0,3.122,3.1343,3.1159,3.1343,702900.0
2011-10-06 14:05:00,5.13,5.15,5.12,5.14,319300.0,3.1343,3.1465,3.1281,3.1404,319300.0
2011-10-06 14:10:00,5.15,5.15,5.13,5.14,1088800.0,3.1465,3.1465,3.1343,3.1404,1088800.0
2011-10-06 14:15:00,5.14,5.15,5.14,5.15,110100.0,3.1404,3.1465,3.1404,3.1465,110100.0
2011-10-06 14:20:00,5.15,5.21,5.14,5.19,685900.0,3.1465,3.1831,3.1404,3.1709,685900.0
2011-10-06 14:25:00,5.2,5.2,5.18,5.19,150400.0,3.177,3.177,3.1648,3.1709,150400.0
2011-10-06 14:30:00,5.18,5.2,5.17,5.17,116300.0,3.1648,3.177,3.1587,3.1587,116300.0
2011-10-06 14:35:00,5.17,5.19,5.15,5.16,817600.0,3.1587,3.1709,3.1465,3.1526,817600.0
2011-10-06 14:40:00,5.16,5.18,5.16,5.17,138400.0,3.1526,3.1648,3.1526,3.1587,138400.0
2011-10-06 14:45:00,5.17,5.18,5.16,5.18,103000.0,3.1587,3.1648,3.1526,3.1648,103000.0
2011-10-06 14:50:00,5.18,5.18,5.16,5.18,179200.0,3.1648,3.1648,3.1526,3.1648,179200.0
2011-10-06 14:55:00,5.19,5.2,5.18,5.2,218000.0,3.1709,3.177,3.1648,3.177,218000.0
2011-10-06 15:00:00,5.2,5.21,5.19,5.21,304100.0,3.177,3.1831,3.1709,3.1831,304100.0
2011-10-06 15:05:00,5.21,5.22,5.2,5.22,125300.0,3.1831,3.1892,3.177,3.1892,125300.0
2011-10-06 15:10:00,5.22,5.23,5.2,5.21,279600.0,3.1892,3.1954,3.177,3.1831,279600.0
2011-10-06 15:15:00,5.2,5.21,5.13,5.14,486100.0,3.177,3.1831,3.1343,3.1404,486100.0
2011-10-06 15:20:00,5.14,5.14,5.09,5.1,603000.0,3.1404,3.1404,3.1098,3.1159,603000.0
2011-10-06 15:25:00,5.1,5.14,5.1,5.11,549400.0,3.1159,3.1404,3.1159,3.122,549400.0
2011-10-06 15:30:00,5.12,5.15,5.11,5.14,358100.0,3.1281,3.1465,3.122,3.1404,358100.0
2011-10-06 15:35:00,5.14,5.17,5.13,5.17,258800.0,3.1404,3.1587,3.1343,3.1587,258800.0
2011-10-06 15:40:00,5.17,5.23,5.15,5.23,548900.0,3.1587,3.1954,3.1465,3.1954,548900.0
2011-10-06 15:45:00,5.23,5.24,5.21,5.24,443200.0,3.1954,3.2015,3.1831,3.2015,443200.0
2011-10-06 15:50:00,5.24,5.27,5.23,5.25,1145000.0,3.2015,3.2198,3.1954,3.2076,1145000.0
2011-10-06 15:55:00,5.25,5.28,5.24,5.26,1292100.0,3.2076,3.2259,3.2015,3.2137,1292100.0
2011-10-07 09:30:00,5.3,5.3,5.19,5.23,292000.0,3.2381,3.2381,3.1709,3.1954,292000.0
2011-10-07 09:35:00,5.22,5.24,5.2,5.2,412000.0,3.1892,3.2015,3.177,3.177,412000.0
2011-10-07 09:40:00,5.2,5.24,5.18,5.23,203200.0,3.177,3.2015,3.1648,3.1954,203200.0
2011-10-07 09:45:00,5.23,5.23,5.17,5.17,68500.0,3.1954,3.1954,3.1587,3.1587,68500.0
2011-10-07 09:50:00,5.18,5.19,5.15,5.18,259800.0,3.1648,3.1709,3.1465,3.1648,259800.0
2011-10-07 09:55:00,5.18,5.2,5.18,5.2,71700.0,3.1648,3.177,3.1648,3.177,71700.0
2011-10-07 10:00:00,5.2,5.21,5.17,5.21,144700.0,3.177,3.1831,3.1587,3.1831,144700.0
2011-10-07 10:05:00,5.21,5.21,5.18,5.19,187500.0,3.1831,3.1831,3.1648,3.1709,187500.0
2011-10-07 10:10:00,5.19,5.21,5.17,5.2,188900.0,3.1709,3.1831,3.1587,3.177,188900.0
2011-10-07 10:15:00,5.2,5.23,5.2,5.21,215600.0,3.177,3.1954,3.177,3.1831,215600.0
2011-10-07 10:20:00,5.22,5.22,5.19,5.2,1007200.0,3.1892,3.1892,3.1709,3.177,1007200.0
2011-10-07 10:25:00,5.19,5.21,5.17,5.19,169600.0,3.1709,3.1831,3.1587,3.1709,169600.0
2011-10-07 10:30:00,5.19,5.2,5.18,5.19,55800.0,3.1709,3.177,3.1648,3.1709,55800.0
2011-10-07 10:35:00,5.2,5.21,5.17,5.17,72600.0,3.177,3.1831,3.1587,3.1587,72600.0
2011-10-07 10:40:00,5.17,5.19,5.16,5.17,191900.0,3.1587,3.1709,3.1526,3.1587,191900.0
2011-10-07 10:45:00,5.18,5.2,5.13,5.15,212900.0,3.1648,3.177,3.1343,3.1465,212900.0
2011-10-07 10:50:00,5.15,5.17,5.15,5.15,115100.0,3.1465,3.1587,3.1465,3.1465,115100.0
2011-10-07 10:55:00,5.15,5.15,5.12,5.12,45200.0,3.1465,3.1465,3.1281,3.1281,45200.0
2011-10-07 11:00:00,5.12,5.13,5.11,5.12,47600.0,3.1281,3.1343,3.122,3.1281,47600.0
2011-10-07 11:05:00,5.12,5.14,5.12,5.14,75900.0,3.1281,3.1404,3.1281,3.1404,75900.0
2011-10-07 11:10:00,5.14,5.14,5.11,5.12,102200.0,3.1404,3.1404,3.122,3.1281,102200.0
2011-10-07 11:15:00,5.12,5.13,5.11,5.11,81100.0,3.1281,3.1343,3.122,3.122,81100.0
2011-10-07 11:20:00,5.12,5.12,5.09,5.11,291600.0,3.1281,3.1281,3.1098,3.122,291600.0
2011-10-07 11:25:00,5.11,5.16,5.11,5.14,231500.0,3.122,3.1526,3.122,3.1404,231500.0
2011-10-07 11:30:00,5.14,5.14,5.1,5.12,200800.0,3.1404,3.1404,3.1159,3.1281,200800.0
2011-10-07 11:35:00,5.12,5.12,5.06,5.06,193100.0,3.1281,3.1281,3.0915,3.0915,193100.0
2011-10-07 11:40:00,5.06,5.09,5.04,5.07,487200.0,3.0915,3.1098,3.0793,3.0976,487200.0
2011-10-07 11:45:00,5.07,5.07,5.06,5.06,40400.0,3.0976,3.0976,3.0915,3.0915,40400.0
2011-10-07 11:50:00,5.06,5.07,5.03,5.05,216500.0,3.0915,3.0976,3.0732,3.0854,216500.0
2011-10-07 11:55:00,5.05,5.07,5.05,5.06,134400.0,3.0854,3.0976,3.0854,3.0915,134400.0
2011-10-07 12:00:00,5.06,5.08,5.02,5.06,296400.0,3.0915,3.1037,3.0671,3.0915,296400.0
2011-10-07 12:05:00,5.07,5.07,5.04,5.05,265100.0,3.0976,3.0976,3.0793,3.0854,265100.0
2011-10-07 12:10:00,5.05,5.06,5.02,5.04,211800.0,3.0854,3.0915,3.0671,3.0793,211800.0
2011-10-07 12:15:00,5.04,5.04,5.0,5.0,112200.0,3.0793,3.0793,3.0548,3.0548,112200.0
2011-10-07 12:20:00,5.0,5.01,4.97,5.0,169600.0,3.0548,3.0609,3.0365,3.0548,169600.0
2011-10-07 12:25:00,5.0,5.01,4.99,4.99,50800.0,3.0548,3.0609,3.0487,3.0487,50800.0
2011-10-07 12:30:00,4.99,5.0,4.99,4.99,114000.0,3.0487,3.0548,3.0487,3.0487,114000.0
2011-10-07 12:35:00,5.0,5.01,4.99,5.0,25800.0,3.0548,3.0609,3.0487,3.0548,25800.0
2011-10-07 12:40:00,5.0,5.0,4.96,4.96,79200.0,3.0548,3.0548,3.0304,3.0304,79200.0
2011-10-07 12:45:00,4.96,4.97,4.95,4.96,124900.0,3.0304,3.0365,3.0243,3.0304,124900.0
2011-10-07 12:50:00,4.97,4.97,4.95,4.96,72500.0,3.0365,3.0365,3.0243,3.0304,72500.0
2011-10-07 12:55:00,4.97,4.97,4.95,4.96,50200.0,3.0365,3.0365,3.0243,3.0304,50200.0
2011-10-07 13:00:00,4.96,4.97,4.96,4.97,33800.0,3.0304,3.0365,3.0304,3.0365,33800.0
2011-10-07 13:05:00,4.97,4.97,4.95,4.97,169700.0,3.0365,3.0365,3.0243,3.0365,169700.0
2011-10-07 13:10:00,4.96,4.98,4.96,4.98,55600.0,3.0304,3.0426,3.0304,3.0426,55600.0
2011-10-07 13:15:00,4.98,4.99,4.98,4.99,32500.0,3.0426,3.0487,3.0426,3.0487,32500.0
2011-10-07 13:20:00,4.98,5.0,4.97,5.0,69400.0,3.0426,3.0548,3.0365,3.0548,69400.0
2011-10-07 13:25:00,5.0,5.02,4.99,5.0,73900.0,3.0548,3.0671,3.0487,3.0548,73900.0
2011-10-07 13:30:00,5.0,5.02,4.97,5.0,214100.0,3.0548,3.0671,3.0365,3.0548,214100.0
2011-10-07 13:35:00,5.01,5.01,4.99,4.99,141900.0,3.0609,3.0609,3.0487,3.0487,141900.0
2011-10-07 13:40:00,4.99,4.99,4.96,4.97,61000.0,3.0487,3.0487,3.0304,3.0365,61000.0
2011-10-07 13:45:00,4.96,4.99,4.96,4.99,57000.0,3.0304,3.0487,3.0304,3.0487,57000.0
2011-10-07 13:50:00,4.99,5.0,4.98,5.0,49200.0,3.0487,3.0548,3.0426,3.0548,49200.0
2011-10-07 13:55:00,5.0,5.02,4.99,5.01,67500.0,3.0548,3.0671,3.0487,3.0609,67500.0
2011-10-07 14:00:00,5.01,5.02,5.0,5.0,78000.0,3.0609,3.0671,3.0548,3.0548,78000.0
2011-10-07 14:05:00,5.0,5.03,5.0,5.02,309300.0,3.0548,3.0732,3.0548,3.0671,309300.0
2011-10-07 14:10:00,5.02,5.02,4.99,4.99,43400.0,3.0671,3.0671,3.0487,3.0487,43400.0
2011-10-07 14:15:00,4.99,5.01,4.99,5.01,109300.0,3.0487,3.0609,3.0487,3.0609,109300.0
2011-10-07 14:20:00,5.01,5.04,5.0,5.03,117300.0,3.0609,3.0793,3.0548,3.0732,117300.0
2011-10-07 14:25:00,5.03,5.05,4.99,4.99,195900.0,3.0732,3.0854,3.0487,3.0487,195900.0
2011-10-07 14:30:00,4.99,5.01,4.99,5.0,68600.0,3.0487,3.0609,3.0487,3.0548,68600.0
2011-10-07 14:35:00,5.01,5.04,5.0,5.02,139700.0,3.0609,3.0793,3.0548,3.0671,139700.0
2011-10-07 14:40:00,5.02,5.02,4.97,4.98,101400.0,3.0671,3.0671,3.0365,3.0426,101400.0
2011-10-07 14:45:00,4.98,5.01,4.98,5.0,96400.0,3.0426,3.0609,3.0426,3.0548,96400.0
2011-10-07 14:50:00,5.0,5.01,4.98,4.99,102800.0,3.0548,3.0609,3.0426,3.0487,102800.0
2011-10-07 14:55:00,4.99,5.01,4.98,5.0,114500.0,3.0487,3.0609,3.0426,3.0548,114500.0
2011-10-07 15:00:00,5.0,5.01,4.98,4.99,285700.0,3.0548,3.0609,3.0426,3.0487,285700.0
2011-10-07 15:05:00,4.99,5.01,4.98,5.01,88200.0,3.0487,3.0609,3.0426,3.0609,88200.0
2011-10-07 15:10:00,5.01,5.02,5.0,5.01,102400.0,3.0609,3.0671,3.0548,3.0609,102400.0
2011-10-07 15:15:00,5.01,5.05,5.01,5.02,143400.0,3.0609,3.0854,3.0609,3.0671,143400.0
2011-10-07 15:20:00,5.03,5.07,5.03,5.06,207400.0,3.0732,3.0976,3.0732,3.0915,207400.0
2011-10-07 15:25:00,5.07,5.08,5.06,5.07,400700.0,3.0976,3.1037,3.0915,3.0976,400700.0
2011-10-07 15:30:00,5.07,5.1,5.06,5.08,249300.0,3.0976,3.1159,3.0915,3.1037,249300.0
2011-10-07 15:35:00,5.08,5.09,5.05,5.06,190000.0,3.1037,3.1098,3.0854,3.0915,190000.0
2011-10-07 15:40:00,5.06,5.06,5.02,5.06,236900.0,3.0915,3.0915,3.0671,3.0915,236900.0
2011-10-07 15:45:00,5.06,5.07,5.03,5.05,270100.0,3.0915,3.0976,3.0732,3.0854,270100.0
2011-10-07 15:50:00,5.04,5.05,4.98,5.02,609100.0,3.0793,3.0854,3.0426,3.0671,609100.0
2011-10-07 15:55:00,5.02,5.02,4.93,4.95,1175900.0,3.0671,3.0671,3.0121,3.0243,1175900.0
2011-10-10 09:30:00,5.08,5.09,5.06,5.09,91900.0,3.1037,3.1098,3.0915,3.1098,91900.0
2011-10-10 09:35:00,5.09,5.13,5.07,5.13,122100.0,3.1098,3.1343,3.0976,3.1343,122100.0
2011-10-10 09:40:00,5.13,5.15,5.12,5.13,94500.0,3.1343,3.1465,3.1281,3.1343,94500.0
2011-10-10 09:45:00,5.13,5.13,5.09,5.11,173200.0,3.1343,3.1343,3.1098,3.122,173200.0
2011-10-10 09:50:00,5.11,5.13,5.1,5.11,103000.0,3.122,3.1343,3.1159,3.122,103000.0
2011-10-10 09:55:00,5.11,5.14,5.1,5.11,396000.0,3.122,3.1404,3.1159,3.122,396000.0
2011-10-10 10:00:00,5.12,5.12,5.09,5.12,349100.0,3.1281,3.1281,3.1098,3.1281,349100.0
2011-10-10 10:05:00,5.12,5.12,5.1,5.12,122300.0,3.1281,3.1281,3.1159,3.1281,122300.0
2011-10-10 10:10:00,5.11,5.14,5.11,5.12,123500.0,3.122,3.1404,3.122,3.1281,123500.0
2011-10-10 10:15:00,5.12,5.12,5.1,5.12,221600.0,3.1281,3.1281,3.1159,3.1281,221600.0
2011-10-10 10:20:00,5.12,5.13,5.11,5.12,73400.0,3.1281,3.1343,3.122,3.1281,73400.0
2011-10-10 10:25:00,5.12,5.12,5.1,5.12,185400.0,3.1281,3.1281,3.1159,3.1281,185400.0
2011-10-10 10:30:00,5.11,5.12,5.11,5.11,149500.0,3.122,3.1281,3.122,3.122,149500.0
2011-10-10 10:35:00,5.11,5.14,5.1,5.11,540700.0,3.122,3.1404,3.1159,3.122,540700.0
2011-10-10 10:40:00,5.12,5.16,5.11,5.14,442300.0,3.1281,3.1526,3.122,3.1404,442300.0
2011-10-10 10:45:00,5.14,5.17,5.14,5.17,338900.0,3.1404,3.1587,3.1404,3.1587,338900.0
2011-10-10 10:50:00,5.17,5.18,5.16,5.17,98000.0,3.1587,3.1648,3.1526,3.1587,98000.0
2011-10-10 10:55:00,5.17,5.17,5.16,5.17,33300.0,3.1587,3.1587,3.1526,3.1587,33300.0
2011-10-10 11:00:00,5.17,5.17,5.16,5.16,82700.0,3.1587,3.1587,3.1526,3.1526,82700.0
2011-10-10 11:05:00,5.16,5.17,5.15,5.16,41600.0,3.1526,3.1587,3.1465,3.1526,41600.0
2011-10-10 11:10:00,5.16,5.16,5.13,5.13,83800.0,3.1526,3.1526,3.1343,3.1343,83800.0
2011-10-10 11:15:00,5.13,5.14,5.13,5.13,80400.0,3.1343,3.1404,3.1343,3.1343,80400.0
2011-10-10 11:20:00,5.13,5.14,5.11,5.13,206300.0,3.1343,3.1404,3.122,3.1343,206300.0
2011-10-10 11:25:00,5.13,5.13,5.12,5.13,20200.0,3.1343,3.1343,3.1281,3.1343,20200.0
2011-10-10 11:30:00,5.12,5.14,5.12,5.14,90400.0,3.1281,3.1404,3.1281,3.1404,90400.0
2011-10-10 11:35:00,5.13,5.15,5.13,5.15,100800.0,3.1343,3.1465,3.1343,3.1465,100800.0
2011-10-10 11:40:00,5.15,5.17,5.15,5.17,92100.0,3.1465,3.1587,3.1465,3.1587,92100.0
2011-10-10 11:45:00,5.17,5.17,5.16,5.16,64000.0,3.1587,3.1587,3.1526,3.1526,64000.0
2011-10-10 11:50:00,5.16,5.17,5.15,5.16,67200.0,3.1526,3.1587,3.1465,3.1526,67200.0
2011-10-10 11:55:00,5.15,5.16,5.14,5.15,117800.0,3.1465,3.1526,3.1404,3.1465,117800.0
2011-10-10 12:00:00,5.15,5.17,5.15,5.17,82000.0,3.1465,3.1587,3.1465,3.1587,82000.0
2011-10-10 12:05:00,5.16,5.17,5.14,5.16,154100.0,3.1526,3.1587,3.1404,3.1526,154100.0
2011-10-10 12:10:00,5.16,5.17,5.15,5.17,34400.0,3.1526,3.1587,3.1465,3.1587,34400.0
2011-10-10 12:15:00,5.17,5.17,5.16,5.16,26100.0,3.1587,3.1587,3.1526,3.1526,26100.0
2011-10-10 12:20:00,5.16,5.16,5.14,5.15,78800.0,3.1526,3.1526,3.1404,3.1465,78800.0
2011-10-10 12:25:00,5.15,5.16,5.15,5.15,19200.0,3.1465,3.1526,3.1465,3.1465,19200.0
2011-10-10 12:30:00,5.15,5.16,5.15,5.16,25300.0,3.1465,3.1526,3.1465,3.1526,25300.0
2011-10-10 12:35:00,5.15,5.16,5.13,5.13,75800.0,3.1465,3.1526,3.1343,3.1343,75800.0
2011-10-10 12:40:00,5.13,5.14,5.13,5.13,29500.0,3.1343,3.1404,3.1343,3.1343,29500.0
2011-10-10 12:45:00,5.13,5.13,5.11,5.11,49600.0,3.1343,3.1343,3.122,3.122,49600.0
2011-10-10 12:50:00,5.12,5.12,5.09,5.11,159100.0,3.1281,3.1281,3.1098,3.122,159100.0
2011-10-10 12:55:00,5.1,5.13,5.1,5.13,91700.0,3.1159,3.1343,3.1159,3.1343,91700.0
2011-10-10 13:00:00,5.13,5.14,5.12,5.13,104700.0,3.1343,3.1404,3.1281,3.1343,104700.0
2011-10-10 13:05:00,5.13,5.14,5.13,5.14,81600.0,3.1343,3.1404,3.1343,3.1404,81600.0
2011-10-10 13:10:00,5.14,5.14,5.13,5.14,37200.0,3.1404,3.1404,3.1343,3.1404,37200.0
2011-10-10 13:15:00,5.13,5.15,5.13,5.15,26300.0,3.1343,3.1465,3.1343,3.1465,26300.0
2011-10-10 13:20:00,5.15,5.17,5.14,5.17,115600.0,3.1465,3.1587,3.1404,3.1587,115600.0
2011-10-10 13:25:00,5.17,5.17,5.16,5.17,38000.0,3.1587,3.1587,3.1526,3.1587,38000.0
2011-10-10 13:30:00,5.17,5.17,5.16,5.17,51200.0,3.1587,3.1587,3.1526,3.1587,51200.0
2011-10-10 13:35:00,5.17,5.17,5.16,5.17,33300.0,3.1587,3.1587,3.1526,3.1587,33300.0
2011-10-10 13:40:00,5.16,5.18,5.15,5.16,180400.0,3.1526,3.1648,3.1465,3.1526,180400.0
2011-10-10 13:45:00,5.15,5.17,5.13,5.17,164600.0,3.1465,3.1587,3.1343,3.1587,164600.0
2011-10-10 13:50:00,5.16,5.17,5.15,5.16,66800.0,3.1526,3.1587,3.1465,3.1526,66800.0
2011-10-10 13:55:00,5.15,5.17,5.15,5.16,96100.0,3.1465,3.1587,3.1465,3.1526,96100.0
2011-10-10 14:00:00,5.15,5.16,5.13,5.14,50300.0,3.1465,3.1526,3.1343,3.1404,50300.0
2011-10-10 14:05:00,5.13,5.14,5.12,5.12,119200.0,3.1343,3.1404,3.1281,3.1281,119200.0
2011-10-10 14:10:00,5.12,5.14,5.11,5.13,316100.0,3.1281,3.1404,3.122,3.1343,316100.0
2011-10-10 14:15:00,5.14,5.14,5.13,5.14,13800.0,3.1404,3.1404,3.1343,3.1404,13800.0
2011-10-10 14:20:00,5.13,5.15,5.13,5.15,74700.0,3.1343,3.1465,3.1343,3.1465,74700.0
2011-10-10 14:25:00,5.15,5.16,5.15,5.16,52000.0,3.1465,3.1526,3.1465,3.1526,52000.0
2011-10-10 14:30:00,5.16,5.18,5.15,5.17,130200.0,3.1526,3.1648,3.1465,3.1587,130200.0
2011-10-10 14:35:00,5.18,5.18,5.16,5.16,522900.0,3.1648,3.1648,3.1526,3.1526,522900.0
2011-10-10 14:40:00,5.16,5.19,5.16,5.17,375300.0,3.1526,3.1709,3.1526,3.1587,375300.0
2011-10-10 14:45:00,5.17,5.19,5.17,5.17,211500.0,3.1587,3.1709,3.1587,3.1587,211500.0
2011-10-10 14:50:00,5.18,5.2,5.17,5.2,272400.0,3.1648,3.177,3.1587,3.177,272400.0
2011-10-10 14:55:00,5.2,5.2,5.18,5.19,217500.0,3.177,3.177,3.1648,3.1709,217500.0
2011-10-10 15:00:00,5.19,5.21,5.16,5.21,579200.0,3.1709,3.1831,3.1526,3.1831,579200.0
2011-10-10 15:05:00,5.21,5.21,5.17,5.17,174100.0,3.1831,3.1831,3.1587,3.1587,174100.0
2011-10-10 15:10:00,5.18,5.18,5.15,5.17,198900.0,3.1648,3.1648,3.1465,3.1587,198900.0
2011-10-10 15:15:00,5.17,5.21,5.17,5.21,122400.0,3.1587,3.1831,3.1587,3.1831,122400.0
2011-10-10 15:20:00,5.2,5.21,5.15,5.15,176100.0,3.177,3.1831,3.1465,3.1465,176100.0
2011-10-10 15:25:00,5.15,5.18,5.15,5.18,125200.0,3.1465,3.1648,3.1465,3.1648,125200.0
2011-10-10 15:30:00,5.17,5.19,5.15,5.19,163400.0,3.1587,3.1709,3.1465,3.1709,163400.0
2011-10-10 15:35:00,5.19,5.19,5.16,5.18,421800.0,3.1709,3.1709,3.1526,3.1648,421800.0
2011-10-10 15:40:00,5.18,5.18,5.16,5.18,346000.0,3.1648,3.1648,3.1526,3.1648,346000.0
2011-10-10 15:45:00,5.18,5.19,5.17,5.19,153200.0,3.1648,3.1709,3.1587,3.1709,153200.0
2011-10-10 15:50:00,5.19,5.22,5.19,5.22,327900.0,3.1709,3.1892,3.1709,3.1892,327900.0
2011-10-10 15:55:00,5.22,5.25,5.21,5.25,1264600.0,3.1892,3.2076,3.1831,3.2076,1264600.0
2011-10-11 09:30:00,5.19,5.19,5.13,5.17,201400.0,3.1709,3.1709,3.1343,3.1587,201400.0
2011-10-11 09:35:00,5.17,5.19,5.16,5.18,166000.0,3.1587,3.1709,3.1526,3.1648,166000.0
2011-10-11 09:40:00,5.17,5.18,5.15,5.16,176200.0,3.1587,3.1648,3.1465,3.1526,176200.0
2011-10-11 09:45:00,5.16,5.19,5.14,5.17,175700.0,3.1526,3.1709,3.1404,3.1587,175700.0
2011-10-11 09:50:00,5.18,5.21,5.18,5.21,205000.0,3.1648,3.1831,3.1648,3.1831,205000.0
2011-10-11 09:55:00,5.21,5.22,5.18,5.22,196600.0,3.1831,3.1892,3.1648,3.1892,196600.0
2011-10-11 10:00:00,5.21,5.21,5.18,5.19,74000.0,3.1831,3.1831,3.1648,3.1709,74000.0
2011-10-11 10:05:00,5.19,5.19,5.14,5.14,135100.0,3.1709,3.1709,3.1404,3.1404,135100.0
2011-10-11 10:10:00,5.15,5.17,5.15,5.17,71200.0,3.1465,3.1587,3.1465,3.1587,71200.0
2011-10-11 10:15:00,5.17,5.17,5.15,5.15,153600.0,3.1587,3.1587,3.1465,3.1465,153600.0
2011-10-11 10:20:00,5.15,5.16,5.13,5.16,129000.0,3.1465,3.1526,3.1343,3.1526,129000.0
2011-10-11 10:25:00,5.16,5.18,5.15,5.18,72300.0,3.1526,3.1648,3.1465,3.1648,72300.0
2011-10-11 10:30:00,5.17,5.22,5.17,5.22,85800.0,3.1587,3.1892,3.1587,3.1892,85800.0
2011-10-11 10:35:00,5.23,5.23,5.2,5.22,174400.0,3.1954,3.1954,3.177,3.1892,174400.0
2011-10-11 10:40:00,5.22,5.25,5.21,5.25,75100.0,3.1892,3.2076,3.1831,3.2076,75100.0
2011-10-11 10:45:00,5.25,5.27,5.24,5.26,88600.0,3.2076,3.2198,3.2015,3.2137,88600.0
2011-10-11 10:50:00,5.26,5.27,5.23,5.23,359700.0,3.2137,3.2198,3.1954,3.1954,359700.0
2011-10-11 10:55:00,5.23,5.26,5.23,5.26,98700.0,3.1954,3.2137,3.1954,3.2137,98700.0
2011-10-11 11:00:00,5.26,5.26,5.25,5.25,16000.0,3.2137,3.2137,3.2076,3.2076,16000.0
2011-10-11 11:05:00,5.26,5.26,5.23,5.24,43200.0,3.2137,3.2137,3.1954,3.2015,43200.0
2011-10-11 11:10:00,5.24,5.24,5.22,5.23,32900.0,3.2015,3.2015,3.1892,3.1954,32900.0
2011-10-11 11:15:00,5.23,5.23,5.21,5.22,62200.0,3.1954,3.1954,3.1831,3.1892,62200.0
2011-10-11 11:20:00,5.22,5.22,5.2,5.21,86200.0,3.1892,3.1892,3.177,3.1831,86200.0
2011-10-11 11:25:00,5.21,5.22,5.2,5.21,41200.0,3.1831,3.1892,3.177,3.1831,41200.0
2011-10-11 11:30:00,5.21,5.22,5.2,5.22,35800.0,3.1831,3.1892,3.177,3.1892,35800.0
2011-10-11 11:35:00,5.21,5.23,5.21,5.22,28000.0,3.1831,3.1954,3.1831,3.1892,28000.0
2011-10-11 11:40:00,5.23,5.26,5.23,5.25,83900.0,3.1954,3.2137,3.1954,3.2076,83900.0
2011-10-11 11:45:00,5.26,5.27,5.24,5.24,122300.0,3.2137,3.2198,3.2015,3.2015,122300.0
2011-10-11 11:50:00,5.25,5.25,5.23,5.23,22200.0,3.2076,3.2076,3.1954,3.1954,22200.0
2011-10-11 11:55:00,5.24,5.27,5.23,5.25,112500.0,3.2015,3.2198,3.1954,3.2076,112500.0
2011-10-11 12:00:00,5.25,5.26,5.25,5.26,11800.0,3.2076,3.2137,3.2076,3.2137,11800.0
2011-10-11 12:05:00,5.26,5.27,5.25,5.27,70800.0,3.2137,3.2198,3.2076,3.2198,70800.0
2011-10-11 12:10:00,5.27,5.29,5.26,5.28,93400.0,3.2198,3.232,3.2137,3.2259,93400.0
2011-10-11 12:15:00,5.28,5.28,5.25,5.26,64500.0,3.2259,3.2259,3.2076,3.2137,64500.0
2011-10-11 12:20:00,5.26,5.26,5.24,5.25,114600.0,3.2137,3.2137,3.2015,3.2076,114600.0
2011-10-11 12:25:00,5.25,5.25,5.24,5.25,22100.0,3.2076,3.2076,3.2015,3.2076,22100.0
2011-10-11 12:30:00,5.25,5.25,5.22,5.24,58700.0,3.2076,3.2076,3.1892,3.2015,58700.0
2011-10-11 12:35:00,5.24,5.25,5.2,5.2,58400.0,3.2015,3.2076,3.177,3.177,58400.0
2011-10-11 12:40:00,5.2,5.22,5.19,5.22,70600.0,3.177,3.1892,3.1709,3.1892,70600.0
2011-10-11 12:45:00,5.21,5.23,5.2,5.2,80100.0,3.1831,3.1954,3.177,3.177,80100.0
2011-10-11 12:50:00,5.19,5.21,5.19,5.19,45000.0,3.1709,3.1831,3.1709,3.1709,45000.0
2011-10-11 12:55:00,5.2,5.21,5.19,5.21,44500.0,3.177,3.1831,3.1709,3.1831,44500.0
2011-10-11 13:00:00,5.21,5.23,5.21,5.22,82100.0,3.1831,3.1954,3.1831,3.1892,82100.0
2011-10-11 13:05:00,5.22,5.22,5.2,5.21,50700.0,3.1892,3.1892,3.177,3.1831,50700.0
2011-10-11 13:10:00,5.22,5.22,5.18,5.18,93200.0,3.1892,3.1892,3.1648,3.1648,93200.0
2011-10-11 13:15:00,5.19,5.23,5.19,5.22,78500.0,3.1709,3.1954,3.1709,3.1892,78500.0
2011-10-11 13:20:00,5.22,5.24,5.21,5.23,47200.0,3.1892,3.2015,3.1831,3.1954,47200.0
2011-10-11 13:25:00,5.24,5.24,5.23,5.24,39300.0,3.2015,3.2015,3.1954,3.2015,39300.0
2011-10-11 13:30:00,5.24,5.24,5.22,5.24,92500.0,3.2015,3.2015,3.1892,3.2015,92500.0
2011-10-11 13:35:00,5.24,5.25,5.23,5.24,47100.0,3.2015,3.2076,3.1954,3.2015,47100.0
2011-10-11 13:40:00,5.24,5.24,5.22,5.23,35600.0,3.2015,3.2015,3.1892,3.1954,35600.0
2011-10-11 13:45:00,5.23,5.24,5.19,5.19,93300.0,3.1954,3.2015,3.1709,3.1709,93300.0
2011-10-11 13:50:00,5.21,5.24,5.2,5.24,60200.0,3.1831,3.2015,3.177,3.2015,60200.0
2011-10-11 13:55:00,5.24,5.26,5.23,5.26,53600.0,3.2015,3.2137,3.1954,3.2137,53600.0
2011-10-11 14:00:00,5.26,5.27,5.26,5.27,55600.0,3.2137,3.2198,3.2137,3.2198,55600.0
2011-10-11 14:05:00,5.27,5.27,5.26,5.27,51100.0,3.2198,3.2198,3.2137,3.2198,51100.0
2011-10-11 14:10:00,5.27,5.27,5.26,5.27,19700.0,3.2198,3.2198,3.2137,3.2198,19700.0
2011-10-11 14:15:00,5.27,5.27,5.25,5.27,129500.0,3.2198,3.2198,3.2076,3.2198,129500.0
2011-10-11 14:20:00,5.27,5.27,5.23,5.24,98700.0,3.2198,3.2198,3.1954,3.2015,98700.0
2011-10-11 14:25:00,5.24,5.25,5.23,5.23,86400.0,3.2015,3.2076,3.1954,3.1954,86400.0
2011-10-11 14:30:00,5.24,5.25,5.23,5.25,56500.0,3.2015,3.2076,3.1954,3.2076,56500.0
2011-10-11 14:35:00,5.25,5.25,5.24,5.24,26400.0,3.2076,3.2076,3.2015,3.2015,26400.0
2011-10-11 14:40:00,5.24,5.25,5.24,5.24,23300.0,3.2015,3.2076,3.2015,3.2015,23300.0
2011-10-11 14:45:00,5.25,5.25,5.23,5.24,30900.0,3.2076,3.2076,3.1954,3.2015,30900.0
2011-10-11 14:50:00,5.24,5.24,5.23,5.23,27200.0,3.2015,3.2015,3.1954,3.1954,27200.0
2011-10-11 14:55:00,5.23,5.25,5.23,5.25,37400.0,3.1954,3.2076,3.1954,3.2076,37400.0
2011-10-11 15:00:00,5.25,5.26,5.25,5.25,70500.0,3.2076,3.2137,3.2076,3.2076,70500.0
2011-10-11 15:05:00,5.26,5.28,5.25,5.28,74000.0,3.2137,3.2259,3.2076,3.2259,74000.0
2011-10-11 15:10:00,5.28,5.29,5.26,5.29,307700.0,3.2259,3.232,3.2137,3.232,307700.0
2011-10-11 15:15:00,5.29,5.31,5.27,5.28,447300.0,3.232,3.2442,3.2198,3.2259,447300.0
2011-10-11 15:20:00,5.28,5.29,5.25,5.29,210400.0,3.2259,3.232,3.2076,3.232,210400.0
2011-10-11 15:25:00,5.29,5.3,5.25,5.27,591100.0,3.232,3.2381,3.2076,3.2198,591100.0
2011-10-11 15:30:00,5.27,5.29,5.26,5.29,361700.0,3.2198,3.232,3.2137,3.232,361700.0
2011-10-11 15:35:00,5.29,5.31,5.28,5.29,267600.0,3.232,3.2442,3.2259,3.232,267600.0
2011-10-11 15:40:00,5.29,5.3,5.27,5.29,182800.0,3.232,3.2381,3.2198,3.232,182800.0
2011-10-11 15:45:00,5.29,5.29,5.27,5.27,145000.0,3.232,3.232,3.2198,3.2198,145000.0
2011-10-11 15:50:00,5.28,5.29,5.25,5.25,362400.0,3.2259,3.232,3.2076,3.2076,362400.0
2011-10-11 15:55:00,5.25,5.25,5.22,5.23,593300.0,3.2076,3.2076,3.1892,3.1954,593300.0
2011-10-12 09:30:00,5.32,5.34,5.31,5.32,145100.0,3.2503,3.2626,3.2442,3.2503,145100.0
2011-10-12 09:35:00,5.32,5.33,5.3,5.33,115200.0,3.2503,3.2565,3.2381,3.2565,115200.0
2011-10-12 09:40:00,5.32,5.36,5.3,5.36,215900.0,3.2503,3.2748,3.2381,3.2748,215900.0
2011-10-12 09:45:00,5.36,5.37,5.33,5.36,326700.0,3.2748,3.2809,3.2565,3.2748,326700.0
2011-10-12 09:50:00,5.36,5.37,5.34,5.36,202000.0,3.2748,3.2809,3.2626,3.2748,202000.0
2011-10-12 09:55:00,5.36,5.38,5.35,5.37,142400.0,3.2748,3.287,3.2687,3.2809,142400.0
2011-10-12 10:00:00,5.37,5.38,5.36,5.36,87500.0,3.2809,3.287,3.2748,3.2748,87500.0
2011-10-12 10:05:00,5.37,5.38,5.35,5.38,71800.0,3.2809,3.287,3.2687,3.287,71800.0
2011-10-12 10:10:00,5.38,5.39,5.37,5.39,90500.0,3.287,3.2931,3.2809,3.2931,90500.0
2011-10-12 10:15:00,5.39,5.44,5.39,5.44,268200.0,3.2931,3.3237,3.2931,3.3237,268200.0
2011-10-12 10:20:00,5.44,5.44,5.41,5.43,449700.0,3.3237,3.3237,3.3053,3.3175,449700.0
2011-10-12 10:25:00,5.42,5.44,5.42,5.43,136600.0,3.3114,3.3237,3.3114,3.3175,136600.0
2011-10-12 10:30:00,5.44,5.45,5.43,5.45,106900.0,3.3237,3.3298,3.3175,3.3298,106900.0
2011-10-12 10:35:00,5.44,5.45,5.44,5.45,124100.0,3.3237,3.3298,3.3237,3.3298,124100.0
2011-10-12 10:40:00,5.45,5.45,5.43,5.44,106400.0,3.3298,3.3298,3.3175,3.3237,106400.0
2011-10-12 10:45:00,5.44,5.44,5.43,5.43,103400.0,3.3237,3.3237,3.3175,3.3175,103400.0
2011-10-12 10:50:00,5.43,5.44,5.38,5.4,223200.0,3.3175,3.3237,3.287,3.2992,223200.0
2011-10-12 10:55:00,5.39,5.4,5.37,5.37,102400.0,3.2931,3.2992,3.2809,3.2809,102400.0
2011-10-12 11:00:00,5.38,5.39,5.37,5.38,117900.0,3.287,3.2931,3.2809,3.287,117900.0
2011-10-12 11:05:00,5.39,5.4,5.38,5.4,31900.0,3.2931,3.2992,3.287,3.2992,31900.0
2011-10-12 11:10:00,5.4,5.41,5.4,5.4,31500.0,3.2992,3.3053,3.2992,3.2992,31500.0
2011-10-12 11:15:00,5.41,5.43,5.41,5.43,58800.0,3.3053,3.3175,3.3053,3.3175,58800.0
2011-10-12 11:20:00,5.42,5.43,5.4,5.41,98100.0,3.3114,3.3175,3.2992,3.3053,98100.0
2011-10-12 11:25:00,5.41,5.41,5.4,5.4,13500.0,3.3053,3.3053,3.2992,3.2992,13500.0
2011-10-12 11:30:00,5.4,5.42,5.4,5.42,32700.0,3.2992,3.3114,3.2992,3.3114,32700.0
2011-10-12 11:35:00,5.42,5.42,5.41,5.41,13400.0,3.3114,3.3114,3.3053,3.3053,13400.0
2011-10-12 11:40:00,5.41,5.42,5.41,5.42,36500.0,3.3053,3.3114,3.3053,3.3114,36500.0
2011-10-12 11:45:00,5.42,5.42,5.41,5.42,13100.0,3.3114,3.3114,3.3053,3.3114,13100.0
2011-10-12 11:50:00,5.41,5.44,5.41,5.44,321300.0,3.3053,3.3237,3.3053,3.3237,321300.0
2011-10-12 11:55:00,5.44,5.44,5.42,5.43,61600.0,3.3237,3.3237,3.3114,3.3175,61600.0
2011-10-12 12:00:00,5.42,5.43,5.42,5.42,119100.0,3.3114,3.3175,3.3114,3.3114,119100.0
2011-10-12 12:05:00,5.42,5.43,5.42,5.42,216100.0,3.3114,3.3175,3.3114,3.3114,216100.0
2011-10-12 12:10:00,5.42,5.42,5.41,5.42,28000.0,3.3114,3.3114,3.3053,3.3114,28000.0
2011-10-12 12:15:00,5.42,5.42,5.41,5.41,6700.0,3.3114,3.3114,3.3053,3.3053,6700.0
2011-10-12 12:20:00,5.42,5.42,5.41,5.42,7400.0,3.3114,3.3114,3.3053,3.3114,7400.0
2011-10-12 12:25:00,5.42,5.44,5.41,5.44,42600.0,3.3114,3.3237,3.3053,3.3237,42600.0
2011-10-12 12:30:00,5.44,5.44,5.42,5.44,45400.0,3.3237,3.3237,3.3114,3.3237,45400.0
2011-10-12 12:35:00,5.44,5.44,5.43,5.44,31200.0,3.3237,3.3237,3.3175,3.3237,31200.0
2011-10-12 12:40:00,5.44,5.44,5.42,5.43,57300.0,3.3237,3.3237,3.3114,3.3175,57300.0
2011-10-12 12:45:00,5.42,5.43,5.42,5.42,23400.0,3.3114,3.3175,3.3114,3.3114,23400.0
2011-10-12 12:50:00,5.43,5.46,5.42,5.46,386600.0,3.3175,3.3359,3.3114,3.3359,386600.0
2011-10-12 12:55:00,5.45,5.46,5.45,5.46,32000.0,3.3298,3.3359,3.3298,3.3359,32000.0
2011-10-12 13:00:00,5.46,5.48,5.46,5.48,219500.0,3.3359,3.3481,3.3359,3.3481,219500.0
2011-10-12 13:05:00,5.48,5.49,5.45,5.46,103800.0,3.3481,3.3542,3.3298,3.3359,103800.0
2011-10-12 13:10:00,5.46,5.46,5.45,5.46,62600.0,3.3359,3.3359,3.3298,3.3359,62600.0
2011-10-12 13:15:00,5.46,5.47,5.45,5.47,60600.0,3.3359,3.342,3.3298,3.342,60600.0
2011-10-12 13:20:00,5.47,5.48,5.46,5.46,41500.0,3.342,3.3481,3.3359,3.3359,41500.0
2011-10-12 13:25:00,5.46,5.49,5.46,5.47,226200.0,3.3359,3.3542,3.3359,3.342,226200.0
2011-10-12 13:30:00,5.48,5.5,5.47,5.48,205700.0,3.3481,3.3603,3.342,3.3481,205700.0
2011-10-12 13:35:00,5.48,5.5,5.47,5.5,84000.0,3.3481,3.3603,3.342,3.3603,84000.0
2011-10-12 13:40:00,5.5,5.5,5.48,5.49,78000.0,3.3603,3.3603,3.3481,3.3542,78000.0
2011-10-12 13:45:00,5.49,5.5,5.48,5.49,166400.0,3.3542,3.3603,3.3481,3.3542,166400.0
2011-10-12 13:50:00,5.48,5.49,5.48,5.49,10900.0,3.3481,3.3542,3.3481,3.3542,10900.0
2011-10-12 13:55:00,5.49,5.5,5.48,5.5,174000.0,3.3542,3.3603,3.3481,3.3603,174000.0
2011-10-12 14:00:00,5.5,5.52,5.49,5.52,221600.0,3.3603,3.3725,3.3542,3.3725,221600.0
2011-10-12 14:05:00,5.52,5.55,5.51,5.55,187100.0,3.3725,3.3909,3.3664,3.3909,187100.0
2011-10-12 14:10:00,5.55,5.56,5.54,5.56,146100.0,3.3909,3.397,3.3848,3.397,146100.0
2011-10-12 14:15:00,5.56,5.56,5.53,5.54,104700.0,3.397,3.397,3.3786,3.3848,104700.0
2011-10-12 14:20:00,5.54,5.55,5.53,5.55,74200.0,3.3848,3.3909,3.3786,3.3909,74200.0
2011-10-12 14:25:00,5.54,5.56,5.54,5.56,146800.0,3.3848,3.397,3.3848,3.397,146800.0
2011-10-12 14:30:00,5.55,5.59,5.55,5.59,179900.0,3.3909,3.4153,3.3909,3.4153,179900.0
2011-10-12 14:35:00,5.58,5.59,5.55,5.55,139000.0,3.4092,3.4153,3.3909,3.3909,139000.0
2011-10-12 14:40:00,5.56,5.57,5.54,5.55,194100.0,3.397,3.4031,3.3848,3.3909,194100.0
2011-10-12 14:45:00,5.54,5.55,5.54,5.54,39900.0,3.3848,3.3909,3.3848,3.3848,39900.0
2011-10-12 14:50:00,5.54,5.56,5.52,5.52,234700.0,3.3848,3.397,3.3725,3.3725,234700.0
2011-10-12 14:55:00,5.52,5.53,5.47,5.47,319300.0,3.3725,3.3786,3.342,3.342,319300.0
2011-10-12 15:00:00,5.48,5.49,5.47,5.48,130900.0,3.3481,3.3542,3.342,3.3481,130900.0
2011-10-12 15:05:00,5.47,5.49,5.46,5.46,340500.0,3.342,3.3542,3.3359,3.3359,340500.0
2011-10-12 15:10:00,5.47,5.49,5.46,5.49,236700.0,3.342,3.3542,3.3359,3.3542,236700.0
2011-10-12 15:15:00,5.49,5.49,5.43,5.47,387800.0,3.3542,3.3542,3.3175,3.342,387800.0
2011-10-12 15:20:00,5.46,5.47,5.44,5.45,323100.0,3.3359,3.342,3.3237,3.3298,323100.0
2011-10-12 15:25:00,5.44,5.48,5.44,5.46,225500.0,3.3237,3.3481,3.3237,3.3359,225500.0
2011-10-12 15:30:00,5.46,5.49,5.46,5.48,257400.0,3.3359,3.3542,3.3359,3.3481,257400.0
2011-10-12 15:35:00,5.48,5.5,5.46,5.5,211700.0,3.3481,3.3603,3.3359,3.3603,211700.0
2011-10-12 15:40:00,5.5,5.51,5.49,5.5,142100.0,3.3603,3.3664,3.3542,3.3603,142100.0
2011-10-12 15:45:00,5.5,5.51,5.41,5.45,522600.0,3.3603,3.3664,3.3053,3.3298,522600.0
2011-10-12 15:50:00,5.45,5.46,5.41,5.41,398200.0,3.3298,3.3359,3.3053,3.3053,398200.0
2011-10-12 15:55:00,5.41,5.42,5.4,5.4,814400.0,3.3053,3.3114,3.2992,3.2992,814400.0
2011-10-13 09:30:00,5.35,5.39,5.33,5.34,359800.0,3.2687,3.2931,3.2565,3.2626,359800.0
2011-10-13 09:35:00,5.33,5.34,5.25,5.25,478700.0,3.2565,3.2626,3.2076,3.2076,478700.0
2011-10-13 09:40:00,5.25,5.28,5.24,5.26,368400.0,3.2076,3.2259,3.2015,3.2137,368400.0
2011-10-13 09:45:00,5.26,5.28,5.26,5.27,208400.0,3.2137,3.2259,3.2137,3.2198,208400.0
2011-10-13 09:50:00,5.27,5.27,5.21,5.21,375000.0,3.2198,3.2198,3.1831,3.1831,375000.0
2011-10-13 09:55:00,5.21,5.21,5.16,5.16,481600.0,3.1831,3.1831,3.1526,3.1526,481600.0
2011-10-13 10:00:00,5.17,5.19,5.15,5.17,187900.0,3.1587,3.1709,3.1465,3.1587,187900.0
2011-10-13 10:05:00,5.17,5.19,5.16,5.19,227700.0,3.1587,3.1709,3.1526,3.1709,227700.0
2011-10-13 10:10:00,5.19,5.22,5.18,5.21,405700.0,3.1709,3.1892,3.1648,3.1831,405700.0
2011-10-13 10:15:00,5.21,5.22,5.16,5.16,145100.0,3.1831,3.1892,3.1526,3.1526,145100.0
2011-10-13 10:20:00,5.17,5.19,5.16,5.18,302600.0,3.1587,3.1709,3.1526,3.1648,302600.0
2011-10-13 10:25:00,5.18,5.19,5.17,5.17,247200.0,3.1648,3.1709,3.1587,3.1587,247200.0
2011-10-13 10:30:00,5.18,5.2,5.17,5.18,330200.0,3.1648,3.177,3.1587,3.1648,330200.0
2011-10-13 10:35:00,5.18,5.19,5.18,5.19,247200.0,3.1648,3.1709,3.1648,3.1709,247200.0
2011-10-13 10:40:00,5.18,5.19,5.16,5.18,192900.0,3.1648,3.1709,3.1526,3.1648,192900.0
2011-10-13 10:45:00,5.18,5.19,5.16,5.17,285400.0,3.1648,3.1709,3.1526,3.1587,285400.0
2011-10-13 10:50:00,5.17,5.19,5.17,5.17,157900.0,3.1587,3.1709,3.1587,3.1587,157900.0
2011-10-13 10:55:00,5.18,5.19,5.15,5.15,256000.0,3.1648,3.1709,3.1465,3.1465,256000.0
2011-10-13 11:00:00,5.15,5.17,5.14,5.17,359700.0,3.1465,3.1587,3.1404,3.1587,359700.0
2011-10-13 11:05:00,5.18,5.18,5.14,5.14,328400.0,3.1648,3.1648,3.1404,3.1404,328400.0
2011-10-13 11:10:00,5.14,5.18,5.14,5.17,231400.0,3.1404,3.1648,3.1404,3.1587,231400.0
2011-10-13 11:15:00,5.17,5.18,5.14,5.15,197900.0,3.1587,3.1648,3.1404,3.1465,197900.0
2011-10-13 11:20:00,5.15,5.17,5.15,5.15,148200.0,3.1465,3.1587,3.1465,3.1465,148200.0
2011-10-13 11:25:00,5.15,5.16,5.13,5.15,373500.0,3.1465,3.1526,3.1343,3.1465,373500.0
2011-10-13 11:30:00,5.14,5.17,5.14,5.15,289900.0,3.1404,3.1587,3.1404,3.1465,289900.0
2011-10-13 11:35:00,5.15,5.17,5.15,5.15,66600.0,3.1465,3.1587,3.1465,3.1465,66600.0
2011-10-13 11:40:00,5.16,5.17,5.15,5.16,120500.0,3.1526,3.1587,3.1465,3.1526,120500.0
2011-10-13 11:45:00,5.16,5.18,5.15,5.17,179100.0,3.1526,3.1648,3.1465,3.1587,179100.0
2011-10-13 11:50:00,5.16,5.18,5.16,5.16,183600.0,3.1526,3.1648,3.1526,3.1526,183600.0
2011-10-13 11:55:00,5.15,5.17,5.15,5.17,71100.0,3.1465,3.1587,3.1465,3.1587,71100.0
2011-10-13 12:00:00,5.17,5.18,5.16,5.17,80300.0,3.1587,3.1648,3.1526,3.1587,80300.0
2011-10-13 12:05:00,5.16,5.18,5.16,5.17,85600.0,3.1526,3.1648,3.1526,3.1587,85600.0
2011-10-13 12:10:00,5.17,5.18,5.16,5.17,36200.0,3.1587,3.1648,3.1526,3.1587,36200.0
2011-10-13 12:15:00,5.16,5.17,5.16,5.17,23700.0,3.1526,3.1587,3.1526,3.1587,23700.0
2011-10-13 12:20:00,5.16,5.17,5.16,5.17,17400.0,3.1526,3.1587,3.1526,3.1587,17400.0
2011-10-13 12:25:00,5.16,5.17,5.15,5.15,104000.0,3.1526,3.1587,3.1465,3.1465,104000.0
2011-10-13 12:30:00,5.15,5.16,5.14,5.15,68300.0,3.1465,3.1526,3.1404,3.1465,68300.0
2011-10-13 12:35:00,5.14,5.15,5.14,5.15,32100.0,3.1404,3.1465,3.1404,3.1465,32100.0
2011-10-13 12:40:00,5.14,5.17,5.14,5.15,207500.0,3.1404,3.1587,3.1404,3.1465,207500.0
2011-10-13 12:45:00,5.16,5.18,5.15,5.17,316400.0,3.1526,3.1648,3.1465,3.1587,316400.0
2011-10-13 12:50:00,5.17,5.17,5.15,5.16,129800.0,3.1587,3.1587,3.1465,3.1526,129800.0
2011-10-13 12:55:00,5.16,5.17,5.15,5.16,185100.0,3.1526,3.1587,3.1465,3.1526,185100.0
2011-10-13 13:00:00,5.16,5.16,5.14,5.16,125700.0,3.1526,3.1526,3.1404,3.1526,125700.0
2011-10-13 13:05:00,5.15,5.2,5.14,5.2,235100.0,3.1465,3.177,3.1404,3.177,235100.0
2011-10-13 13:10:00,5.2,5.21,5.19,5.19,186900.0,3.177,3.1831,3.1709,3.1709,186900.0
2011-10-13 13:15:00,5.2,5.2,5.19,5.2,22300.0,3.177,3.177,3.1709,3.177,22300.0
2011-10-13 13:20:00,5.2,5.2,5.19,5.19,42500.0,3.177,3.177,3.1709,3.1709,42500.0
2011-10-13 13:25:00,5.19,5.23,5.19,5.21,126600.0,3.1709,3.1954,3.1709,3.1831,126600.0
2011-10-13 13:30:00,5.21,5.22,5.2,5.22,192400.0,3.1831,3.1892,3.177,3.1892,192400.0
2011-10-13 13:35:00,5.22,5.23,5.22,5.22,112000.0,3.1892,3.1954,3.1892,3.1892,112000.0
2011-10-13 13:40:00,5.23,5.23,5.21,5.23,92600.0,3.1954,3.1954,3.1831,3.1954,92600.0
2011-10-13 13:45:00,5.23,5.25,5.23,5.24,71500.0,3.1954,3.2076,3.1954,3.2015,71500.0
2011-10-13 13:50:00,5.24,5.24,5.21,5.21,99100.0,3.2015,3.2015,3.1831,3.1831,99100.0
2011-10-13 13:55:00,5.21,5.22,5.21,5.21,18400.0,3.1831,3.1892,3.1831,3.1831,18400.0
2011-10-13 14:00:00,5.21,5.22,5.2,5.21,111200.0,3.1831,3.1892,3.177,3.1831,111200.0
2011-10-13 14:05:00,5.2,5.21,5.2,5.21,29600.0,3.177,3.1831,3.177,3.1831,29600.0
2011-10-13 14:10:00,5.2,5.21,5.19,5.19,51800.0,3.177,3.1831,3.1709,3.1709,51800.0
2011-10-13 14:15:00,5.19,5.21,5.19,5.2,62900.0,3.1709,3.1831,3.1709,3.177,62900.0
2011-10-13 14:20:00,5.21,5.22,5.2,5.21,56700.0,3.1831,3.1892,3.177,3.1831,56700.0
2011-10-13 14:25:00,5.21,5.21,5.18,5.2,134600.0,3.1831,3.1831,3.1648,3.177,134600.0
2011-10-13 14:30:00,5.19,5.22,5.19,5.21,108400.0,3.1709,3.1892,3.1709,3.1831,108400.0
2011-10-13 14:35:00,5.21,5.22,5.2,5.21,72000.0,3.1831,3.1892,3.177,3.1831,72000.0
2011-10-13 14:40:00,5.21,5.21,5.19,5.21,119700.0,3.1831,3.1831,3.1709,3.1831,119700.0
2011-10-13 14:45:00,5.21,5.24,5.2,5.24,158700.0,3.1831,3.2015,3.177,3.2015,158700.0
2011-10-13 14:50:00,5.24,5.25,5.23,5.24,81300.0,3.2015,3.2076,3.1954,3.2015,81300.0
2011-10-13 14:55:00,5.25,5.26,5.23,5.26,231800.0,3.2076,3.2137,3.1954,3.2137,231800.0
2011-10-13 15:00:00,5.25,5.26,5.25,5.25,88100.0,3.2076,3.2137,3.2076,3.2076,88100.0
2011-10-13 15:05:00,5.25,5.29,5.25,5.26,252900.0,3.2076,3.232,3.2076,3.2137,252900.0
2011-10-13 15:10:00,5.26,5.27,5.24,5.25,149700.0,3.2137,3.2198,3.2015,3.2076,149700.0
2011-10-13 15:15:00,5.25,5.27,5.25,5.27,64500.0,3.2076,3.2198,3.2076,3.2198,64500.0
2011-10-13 15:20:00,5.27,5.28,5.23,5.23,327300.0,3.2198,3.2259,3.1954,3.1954,327300.0
2011-10-13 15:25:00,5.23,5.25,5.21,5.22,339300.0,3.1954,3.2076,3.1831,3.1892,339300.0
2011-10-13 15:30:00,5.22,5.23,5.2,5.21,250200.0,3.1892,3.1954,3.177,3.1831,250200.0
2011-10-13 15:35:00,5.21,5.24,5.21,5.23,629000.0,3.1831,3.2015,3.1831,3.1954,629000.0
2011-10-13 15:40:00,5.23,5.24,5.21,5.24,363500.0,3.1954,3.2015,3.1831,3.2015,363500.0
2011-10-13 15:45:00,5.24,5.24,5.21,5.24,305800.0,3.2015,3.2015,3.1831,3.2015,305800.0
2011-10-13 15:50:00,5.24,5.24,5.23,5.23,271800.0,3.2015,3.2015,3.1954,3.1954,271800.0
2011-10-13 15:55:00,5.24,5.26,5.23,5.23,827600.0,3.2015,3.2137,3.1954,3.1954,827600.0
2011-10-14 09:30:00,5.33,5.35,5.32,5.34,135000.0,3.2565,3.2687,3.2503,3.2626,135000.0
2011-10-14 09:35:00,5.34,5.35,5.32,5.34,93200.0,3.2626,3.2687,3.2503,3.2626,93200.0
2011-10-14 09:40:00,5.33,5.35,5.31,5.32,167000.0,3.2565,3.2687,3.2442,3.2503,167000.0
2011-10-14 09:45:00,5.32,5.32,5.3,5.31,105900.0,3.2503,3.2503,3.2381,3.2442,105900.0
2011-10-14 09:50:00,5.3,5.32,5.29,5.29,96600.0,3.2381,3.2503,3.232,3.232,96600.0
2011-10-14 09:55:00,5.29,5.29,5.24,5.27,331200.0,3.232,3.232,3.2015,3.2198,331200.0
2011-10-14 10:00:00,5.27,5.28,5.26,5.26,45100.0,3.2198,3.2259,3.2137,3.2137,45100.0
2011-10-14 10:05:00,5.26,5.27,5.24,5.26,335800.0,3.2137,3.2198,3.2015,3.2137,335800.0
2011-10-14 10:10:00,5.25,5.26,5.18,5.18,203000.0,3.2076,3.2137,3.1648,3.1648,203000.0
2011-10-14 10:15:00,5.18,5.19,5.14,5.14,376300.0,3.1648,3.1709,3.1404,3.1404,376300.0
2011-10-14 10:20:00,5.14,5.2,5.11,5.19,251700.0,3.1404,3.177,3.122,3.1709,251700.0
2011-10-14 10:25:00,5.19,5.2,5.15,5.15,316000.0,3.1709,3.177,3.1465,3.1465,316000.0
2011-10-14 10:30:00,5.15,5.18,5.11,5.18,295700.0,3.1465,3.1648,3.122,3.1648,295700.0
2011-10-14 10:35:00,5.19,5.19,5.18,5.19,21300.0,3.1709,3.1709,3.1648,3.1709,21300.0
2011-10-14 10:40:00,5.19,5.19,5.16,5.19,116600.0,3.1709,3.1709,3.1526,3.1709,116600.0
2011-10-14 10:45:00,5.18,5.2,5.18,5.19,113800.0,3.1648,3.177,3.1648,3.1709,113800.0
2011-10-14 10:50:00,5.18,5.2,5.18,5.19,86500.0,3.1648,3.177,3.1648,3.1709,86500.0
2011-10-14 10:55:00,5.19,5.22,5.18,5.21,120300.0,3.1709,3.1892,3.1648,3.1831,120300.0
2011-10-14 11:00:00,5.22,5.23,5.2,5.23,60600.0,3.1892,3.1954,3.177,3.1954,60600.0
2011-10-14 11:05:00,5.23,5.23,5.2,5.2,42700.0,3.1954,3.1954,3.177,3.177,42700.0
2011-10-14 11:10:00,5.2,5.22,5.2,5.2,65700.0,3.177,3.1892,3.177,3.177,65700.0
2011-10-14 11:15:00,5.2,5.21,5.2,5.21,44100.0,3.177,3.1831,3.177,3.1831,44100.0
2011-10-14 11:20:00,5.21,5.21,5.19,5.2,53200.0,3.1831,3.1831,3.1709,3.177,53200.0
2011-10-14 11:25:00,5.19,5.2,5.19,5.2,19100.0,3.1709,3.177,3.1709,3.177,19100.0
2011-10-14 11:30:00,5.19,5.22,5.19,5.2,112100.0,3.1709,3.1892,3.1709,3.177,112100.0
2011-10-14 11:35:00,5.21,5.21,5.19,5.19,41300.0,3.1831,3.1831,3.1709,3.1709,41300.0
2011-10-14 11:40:00,5.19,5.19,5.18,5.18,31900.0,3.1709,3.1709,3.1648,3.1648,31900.0
2011-10-14 11:45:00,5.19,5.2,5.18,5.19,63000.0,3.1709,3.177,3.1648,3.1709,63000.0
2011-10-14 11:50:00,5.18,5.19,5.18,5.19,4400.0,3.1648,3.1709,3.1648,3.1709,4400.0
2011-10-14 11:55:00,5.19,5.19,5.18,5.18,130700.0,3.1709,3.1709,3.1648,3.1648,130700.0
2011-10-14 12:00:00,5.18,5.18,5.16,5.17,69500.0,3.1648,3.1648,3.1526,3.1587,69500.0
2011-10-14 12:05:00,5.17,5.18,5.17,5.17,6700.0,3.1587,3.1648,3.1587,3.1587,6700.0
2011-10-14 12:10:00,5.17,5.18,5.16,5.17,48900.0,3.1587,3.1648,3.1526,3.1587,48900.0
2011-10-14 12:15:00,5.16,5.16,5.15,5.16,64500.0,3.1526,3.1526,3.1465,3.1526,64500.0
2011-10-14 12:20:00,5.16,5.17,5.15,5.17,36000.0,3.1526,3.1587,3.1465,3.1587,36000.0
2011-10-14 12:25:00,5.17,5.18,5.16,5.17,32000.0,3.1587,3.1648,3.1526,3.1587,32000.0
2011-10-14 12:30:00,5.17,5.19,5.17,5.19,39100.0,3.1587,3.1709,3.1587,3.1709,39100.0
2011-10-14 12:35:00,5.19,5.19,5.18,5.18,11900.0,3.1709,3.1709,3.1648,3.1648,11900.0
2011-10-14 12:40:00,5.19,5.19,5.18,5.19,5100.0,3.1709,3.1709,3.1648,3.1709,5100.0
2011-10-14 12:45:00,5.19,5.19,5.18,5.19,15300.0,3.1709,3.1709,3.1648,3.1709,15300.0
2011-10-14 12:50:00,5.19,5.19,5.18,5.18,73600.0,3.1709,3.1709,3.1648,3.1648,73600.0
2011-10-14 12:55:00,5.19,5.2,5.18,5.18,68600.0,3.1709,3.177,3.1648,3.1648,68600.0
2011-10-14 13:00:00,5.18,5.2,5.18,5.2,39400.0,3.1648,3.177,3.1648,3.177,39400.0
2011-10-14 13:05:00,5.2,5.21,5.2,5.21,94800.0,3.177,3.1831,3.177,3.1831,94800.0
2011-10-14 13:10:00,5.2,5.21,5.19,5.21,55500.0,3.177,3.1831,3.1709,3.1831,55500.0
2011-10-14 13:15:00,5.21,5.22,5.21,5.22,18200.0,3.1831,3.1892,3.1831,3.1892,18200.0
2011-10-14 13:20:00,5.22,5.22,5.21,5.22,15800.0,3.1892,3.1892,3.1831,3.1892,15800.0
2011-10-14 13:25:00,5.21,5.22,5.21,5.21,13500.0,3.1831,3.1892,3.1831,3.1831,13500.0
2011-10-14 13:30:00,5.22,5.23,5.21,5.21,74700.0,3.1892,3.1954,3.1831,3.1831,74700.0
2011-10-14 13:35:00,5.21,5.22,5.21,5.21,17800.0,3.1831,3.1892,3.1831,3.1831,17800.0
2011-10-14 13:40:00,5.21,5.22,5.21,5.21,9500.0,3.1831,3.1892,3.1831,3.1831,9500.0
2011-10-14 13:45:00,5.21,5.23,5.21,5.23,37600.0,3.1831,3.1954,3.1831,3.1954,37600.0
2011-10-14 13:50:00,5.23,5.23,5.22,5.23,7800.0,3.1954,3.1954,3.1892,3.1954,7800.0
2011-10-14 13:55:00,5.22,5.23,5.22,5.22,140500.0,3.1892,3.1954,3.1892,3.1892,140500.0
2011-10-14 14:00:00,5.22,5.23,5.22,5.23,182900.0,3.1892,3.1954,3.1892,3.1954,182900.0
2011-10-14 14:05:00,5.23,5.23,5.21,5.23,97600.0,3.1954,3.1954,3.1831,3.1954,97600.0
2011-10-14 14:10:00,5.23,5.23,5.21,5.22,59600.0,3.1954,3.1954,3.1831,3.1892,59600.0
2011-10-14 14:15:00,5.22,5.22,5.21,5.21,4400.0,3.1892,3.1892,3.1831,3.1831,4400.0
2011-10-14 14:20:00,5.22,5.22,5.21,5.21,14400.0,3.1892,3.1892,3.1831,3.1831,14400.0
2011-10-14 14:25:00,5.22,5.22,5.2,5.21,44800.0,3.1892,3.1892,3.177,3.1831,44800.0
2011-10-14 14:30:00,5.21,5.21,5.18,5.19,123000.0,3.1831,3.1831,3.1648,3.1709,123000.0
2011-10-14 14:35:00,5.19,5.21,5.18,5.21,85400.0,3.1709,3.1831,3.1648,3.1831,85400.0
2011-10-14 14:40:00,5.21,5.22,5.2,5.22,170900.0,3.1831,3.1892,3.177,3.1892,170900.0
2011-10-14 14:45:00,5.22,5.23,5.21,5.23,366900.0,3.1892,3.1954,3.1831,3.1954,366900.0
2011-10-14 14:50:00,5.23,5.25,5.22,5.23,219800.0,3.1954,3.2076,3.1892,3.1954,219800.0
2011-10-14 14:55:00,5.23,5.26,5.23,5.26,85000.0,3.1954,3.2137,3.1954,3.2137,85000.0
2011-10-14 15:00:00,5.26,5.28,5.26,5.27,175700.0,3.2137,3.2259,3.2137,3.2198,175700.0
2011-10-14 15:05:00,5.27,5.27,5.26,5.26,143000.0,3.2198,3.2198,3.2137,3.2137,143000.0
2011-10-14 15:10:00,5.26,5.27,5.26,5.27,29000.0,3.2137,3.2198,3.2137,3.2198,29000.0
2011-10-14 15:15:00,5.26,5.28,5.26,5.28,78500.0,3.2137,3.2259,3.2137,3.2259,78500.0
2011-10-14 15:20:00,5.28,5.29,5.27,5.29,216400.0,3.2259,3.232,3.2198,3.232,216400.0
2011-10-14 15:25:00,5.28,5.29,5.28,5.29,53000.0,3.2259,3.232,3.2259,3.232,53000.0
2011-10-14 15:30:00,5.29,5.3,5.27,5.29,349300.0,3.232,3.2381,3.2198,3.232,349300.0
2011-10-14 15:35:00,5.29,5.3,5.26,5.26,179400.0,3.232,3.2381,3.2137,3.2137,179400.0
2011-10-14 15:40:00,5.26,5.27,5.25,5.26,193500.0,3.2137,3.2198,3.2076,3.2137,193500.0
2011-10-14 15:45:00,5.27,5.27,5.25,5.25,182500.0,3.2198,3.2198,3.2076,3.2076,182500.0
2011-10-14 15:50:00,5.25,5.25,5.2,5.22,724900.0,3.2076,3.2076,3.177,3.1892,724900.0
2011-10-14 15:55:00,5.22,5.24,5.22,5.24,1157000.0,3.1892,3.2015,3.1892,3.2015,1157000.0
2011-10-17 09:30:00,5.19,5.19,5.1,5.1,526300.0,3.1709,3.1709,3.1159,3.1159,526300.0
2011-10-17 09:35:00,5.1,5.11,5.06,5.08,279100.0,3.1159,3.122,3.0915,3.1037,279100.0
2011-10-17 09:40:00,5.08,5.13,5.06,5.13,416500.0,3.1037,3.1343,3.0915,3.1343,416500.0
2011-10-17 09:45:00,5.12,5.14,5.1,5.13,317600.0,3.1281,3.1404,3.1159,3.1343,317600.0
2011-10-17 09:50:00,5.13,5.14,5.1,5.1,186700.0,3.1343,3.1404,3.1159,3.1159,186700.0
2011-10-17 09:55:00,5.1,5.13,5.1,5.11,104300.0,3.1159,3.1343,3.1159,3.122,104300.0
2011-10-17 10:00:00,5.11,5.13,5.11,5.12,112600.0,3.122,3.1343,3.122,3.1281,112600.0
2011-10-17 10:05:00,5.12,5.13,5.11,5.13,257600.0,3.1281,3.1343,3.122,3.1343,257600.0
2011-10-17 10:10:00,5.12,5.13,5.11,5.11,156000.0,3.1281,3.1343,3.122,3.122,156000.0
2011-10-17 10:15:00,5.11,5.12,5.1,5.11,86000.0,3.122,3.1281,3.1159,3.122,86000.0
2011-10-17 10:20:00,5.11,5.11,5.1,5.1,52900.0,3.122,3.122,3.1159,3.1159,52900.0
2011-10-17 10:25:00,5.1,5.12,5.1,5.12,934200.0,3.1159,3.1281,3.1159,3.1281,934200.0
2011-10-17 10:30:00,5.12,5.14,5.1,5.1,555500.0,3.1281,3.1404,3.1159,3.1159,555500.0
2011-10-17 10:35:00,5.1,5.11,5.1,5.1,139700.0,3.1159,3.122,3.1159,3.1159,139700.0
2011-10-17 10:40:00,5.1,5.1,5.09,5.09,39800.0,3.1159,3.1159,3.1098,3.1098,39800.0
2011-10-17 10:45:00,5.09,5.1,5.08,5.09,149000.0,3.1098,3.1159,3.1037,3.1098,149000.0
2011-10-17 10:50:00,5.08,5.11,5.07,5.09,147300.0,3.1037,3.122,3.0976,3.1098,147300.0
2011-10-17 10:55:00,5.1,5.1,5.09,5.1,58400.0,3.1159,3.1159,3.1098,3.1159,58400.0
2011-10-17 11:00:00,5.1,5.1,5.08,5.08,39300.0,3.1159,3.1159,3.1037,3.1037,39300.0
2011-10-17 11:05:00,5.08,5.11,5.08,5.11,76300.0,3.1037,3.122,3.1037,3.122,76300.0
2011-10-17 11:10:00,5.11,5.11,5.1,5.11,7000.0,3.122,3.122,3.1159,3.122,7000.0
2011-10-17 11:15:00,5.11,5.11,5.1,5.1,33400.0,3.122,3.122,3.1159,3.1159,33400.0
2011-10-17 11:20:00,5.11,5.11,5.1,5.11,7300.0,3.122,3.122,3.1159,3.122,7300.0
2011-10-17 11:25:00,5.11,5.13,5.11,5.12,138500.0,3.122,3.1343,3.122,3.1281,138500.0
2011-10-17 11:30:00,5.13,5.13,5.12,5.12,33200.0,3.1343,3.1343,3.1281,3.1281,33200.0
2011-10-17 11:35:00,5.13,5.13,5.12,5.13,19900.0,3.1343,3.1343,3.1281,3.1343,19900.0
2011-10-17 11:40:00,5.13,5.13,5.12,5.12,38300.0,3.1343,3.1343,3.1281,3.1281,38300.0
2011-10-17 11:45:00,5.12,5.13,5.11,5.11,34700.0,3.1281,3.1343,3.122,3.122,34700.0
2011-10-17 11:50:00,5.12,5.12,5.11,5.12,25800.0,3.1281,3.1281,3.122,3.1281,25800.0
2011-10-17 11:55:00,5.12,5.12,5.1,5.11,39400.0,3.1281,3.1281,3.1159,3.122,39400.0
2011-10-17 12:00:00,5.11,5.13,5.1,5.12,66200.0,3.122,3.1343,3.1159,3.1281,66200.0
2011-10-17 12:05:00,5.13,5.13,5.1,5.1,59900.0,3.1343,3.1343,3.1159,3.1159,59900.0
2011-10-17 12:10:00,5.1,5.11,5.07,5.09,193100.0,3.1159,3.122,3.0976,3.1098,193100.0
2011-10-17 12:15:00,5.09,5.11,5.08,5.11,37400.0,3.1098,3.122,3.1037,3.122,37400.0
2011-10-17 12:20:00,5.11,5.11,5.09,5.1,40100.0,3.122,3.122,3.1098,3.1159,40100.0
2011-10-17 12:25:00,5.09,5.1,5.09,5.09,16400.0,3.1098,3.1159,3.1098,3.1098,16400.0
2011-10-17 12:30:00,5.09,5.1,5.08,5.08,41400.0,3.1098,3.1159,3.1037,3.1037,41400.0
2011-10-17 12:35:00,5.08,5.09,5.07,5.07,52500.0,3.1037,3.1098,3.0976,3.0976,52500.0
2011-10-17 12:40:00,5.08,5.08,5.06,5.08,43400.0,3.1037,3.1037,3.0915,3.1037,43400.0
2011-10-17 12:45:00,5.07,5.08,5.06,5.06,52500.0,3.0976,3.1037,3.0915,3.0915,52500.0
2011-10-17 12:50:00,5.07,5.07,5.06,5.06,15500.0,3.0976,3.0976,3.0915,3.0915,15500.0
2011-10-17 12:55:00,5.07,5.07,5.06,5.06,37000.0,3.0976,3.0976,3.0915,3.0915,37000.0
2011-10-17 13:00:00,5.07,5.08,5.06,5.08,69600.0,3.0976,3.1037,3.0915,3.1037,69600.0
2011-10-17 13:05:00,5.08,5.08,5.06,5.07,104100.0,3.1037,3.1037,3.0915,3.0976,104100.0
2011-10-17 13:10:00,5.07,5.07,5.06,5.07,32800.0,3.0976,3.0976,3.0915,3.0976,32800.0
2011-10-17 13:15:00,5.07,5.07,5.06,5.07,18600.0,3.0976,3.0976,3.0915,3.0976,18600.0
2011-10-17 13:20:00,5.07,5.07,5.06,5.07,17300.0,3.0976,3.0976,3.0915,3.0976,17300.0
2011-10-17 13:25:00,5.07,5.07,5.06,5.07,19800.0,3.0976,3.0976,3.0915,3.0976,19800.0
2011-10-17 13:30:00,5.06,5.07,5.06,5.07,19500.0,3.0915,3.0976,3.0915,3.0976,19500.0
2011-10-17 13:35:00,5.06,5.07,5.05,5.05,213600.0,3.0915,3.0976,3.0854,3.0854,213600.0
2011-10-17 13:40:00,5.06,5.07,5.04,5.04,290400.0,3.0915,3.0976,3.0793,3.0793,290400.0
2011-10-17 13:45:00,5.04,5.06,5.04,5.06,71300.0,3.0793,3.0915,3.0793,3.0915,71300.0
2011-10-17 13:50:00,5.06,5.07,5.05,5.07,80700.0,3.0915,3.0976,3.0854,3.0976,80700.0
2011-10-17 13:55:00,5.06,5.07,5.06,5.07,24300.0,3.0915,3.0976,3.0915,3.0976,24300.0
2011-10-17 14:00:00,5.07,5.07,5.06,5.07,28200.0,3.0976,3.0976,3.0915,3.0976,28200.0
2011-10-17 14:05:00,5.06,5.07,5.05,5.05,101700.0,3.0915,3.0976,3.0854,3.0854,101700.0
2011-10-17 14:10:00,5.06,5.07,5.06,5.06,64500.0,3.0915,3.0976,3.0915,3.0915,64500.0
2011-10-17 14:15:00,5.07,5.07,5.06,5.07,36900.0,3.0976,3.0976,3.0915,3.0976,36900.0
2011-10-17 14:20:00,5.06,5.07,5.06,5.06,61000.0,3.0915,3.0976,3.0915,3.0915,61000.0
2011-10-17 14:25:00,5.06,5.06,5.05,5.05,43100.0,3.0915,3.0915,3.0854,3.0854,43100.0
2011-10-17 14:30:00,5.05,5.06,5.05,5.06,71800.0,3.0854,3.0915,3.0854,3.0915,71800.0
2011-10-17 14:35:00,5.06,5.06,5.05,5.06,98900.0,3.0915,3.0915,3.0854,3.0915,98900.0
2011-10-17 14:40:00,5.05,5.06,5.05,5.05,80500.0,3.0854,3.0915,3.0854,3.0854,80500.0
2011-10-17 14:45:00,5.06,5.06,5.05,5.05,39600.0,3.0915,3.0915,3.0854,3.0854,39600.0
2011-10-17 14:50:00,5.06,5.06,5.05,5.06,58700.0,3.0915,3.0915,3.0854,3.0915,58700.0
2011-10-17 14:55:00,5.06,5.08,5.05,5.07,124600.0,3.0915,3.1037,3.0854,3.0976,124600.0
2011-10-17 15:00:00,5.08,5.09,5.07,5.08,83000.0,3.1037,3.1098,3.0976,3.1037,83000.0
2011-10-17 15:05:00,5.09,5.09,5.08,5.08,63600.0,3.1098,3.1098,3.1037,3.1037,63600.0
2011-10-17 15:10:00,5.08,5.09,5.08,5.08,73300.0,3.1037,3.1098,3.1037,3.1037,73300.0
2011-10-17 15:15:00,5.08,5.1,5.07,5.07,165400.0,3.1037,3.1159,3.0976,3.0976,165400.0
2011-10-17 15:20:00,5.08,5.08,5.05,5.06,116500.0,3.1037,3.1037,3.0854,3.0915,116500.0
2011-10-17 15:25:00,5.06,5.06,5.05,5.05,140100.0,3.0915,3.0915,3.0854,3.0854,140100.0
2011-10-17 15:30:00,5.05,5.06,5.05,5.05,140600.0,3.0854,3.0915,3.0854,3.0854,140600.0
2011-10-17 15:35:00,5.05,5.06,5.03,5.03,166400.0,3.0854,3.0915,3.0732,3.0732,166400.0
2011-10-17 15:40:00,5.04,5.07,5.03,5.07,259500.0,3.0793,3.0976,3.0732,3.0976,259500.0
2011-10-17 15:45:00,5.06,5.07,5.05,5.07,404700.0,3.0915,3.0976,3.0854,3.0976,404700.0
2011-10-17 15:50:00,5.07,5.07,5.04,5.04,251100.0,3.0976,3.0976,3.0793,3.0793,251100.0
2011-10-17 15:55:00,5.04,5.05,5.01,5.03,786700.0,3.0793,3.0854,3.0609,3.0732,786700.0
2011-10-18 09:30:00,5.09,5.11,5.08,5.1,168800.0,3.1098,3.122,3.1037,3.1159,168800.0
2011-10-18 09:35:00,5.1,5.17,5.1,5.16,175600.0,3.1159,3.1587,3.1159,3.1526,175600.0
2011-10-18 09:40:00,5.16,5.17,5.11,5.15,172700.0,3.1526,3.1587,3.122,3.1465,172700.0
2011-10-18 09:45:00,5.14,5.16,5.07,5.08,492500.0,3.1404,3.1526,3.0976,3.1037,492500.0
2011-10-18 09:50:00,5.07,5.08,5.04,5.06,321800.0,3.0976,3.1037,3.0793,3.0915,321800.0
2011-10-18 09:55:00,5.05,5.06,4.99,5.04,361000.0,3.0854,3.0915,3.0487,3.0793,361000.0
2011-10-18 10:00:00,5.04,5.07,5.03,5.04,319500.0,3.0793,3.0976,3.0732,3.0793,319500.0
2011-10-18 10:05:00,5.04,5.07,5.03,5.07,94500.0,3.0793,3.0976,3.0732,3.0976,94500.0
2011-10-18 10:10:00,5.07,5.09,5.06,5.09,86800.0,3.0976,3.1098,3.0915,3.1098,86800.0
2011-10-18 10:15:00,5.09,5.09,5.06,5.08,108800.0,3.1098,3.1098,3.0915,3.1037,108800.0
2011-10-18 10:20:00,5.08,5.12,5.07,5.1,153500.0,3.1037,3.1281,3.0976,3.1159,153500.0
2011-10-18 10:25:00,5.11,5.15,5.1,5.13,137700.0,3.122,3.1465,3.1159,3.1343,137700.0
2011-10-18 10:30:00,5.13,5.14,5.1,5.14,265800.0,3.1343,3.1404,3.1159,3.1404,265800.0
2011-10-18 10:35:00,5.13,5.14,5.12,5.13,189600.0,3.1343,3.1404,3.1281,3.1343,189600.0
2011-10-18 10:40:00,5.13,5.16,5.13,5.16,190100.0,3.1343,3.1526,3.1343,3.1526,190100.0
2011-10-18 10:45:00,5.16,5.16,5.14,5.15,50300.0,3.1526,3.1526,3.1404,3.1465,50300.0
2011-10-18 10:50:00,5.15,5.19,5.14,5.15,405200.0,3.1465,3.1709,3.1404,3.1465,405200.0
2011-10-18 10:55:00,5.14,5.16,5.14,5.16,29100.0,3.1404,3.1526,3.1404,3.1526,29100.0
2011-10-18 11:00:00,5.16,5.16,5.15,5.16,116100.0,3.1526,3.1526,3.1465,3.1526,116100.0
2011-10-18 11:05:00,5.16,5.18,5.15,5.17,56500.0,3.1526,3.1648,3.1465,3.1587,56500.0
2011-10-18 11:10:00,5.16,5.18,5.14,5.15,102300.0,3.1526,3.1648,3.1404,3.1465,102300.0
2011-10-18 11:15:00,5.15,5.15,5.13,5.14,51900.0,3.1465,3.1465,3.1343,3.1404,51900.0
2011-10-18 11:20:00,5.14,5.14,5.11,5.11,136200.0,3.1404,3.1404,3.122,3.122,136200.0
2011-10-18 11:25:00,5.11,5.12,5.1,5.12,82300.0,3.122,3.1281,3.1159,3.1281,82300.0
2011-10-18 11:30:00,5.12,5.13,5.12,5.13,48300.0,3.1281,3.1343,3.1281,3.1343,48300.0
2011-10-18 11:35:00,5.14,5.18,5.14,5.18,117000.0,3.1404,3.1648,3.1404,3.1648,117000.0
2011-10-18 11:40:00,5.18,5.19,5.17,5.19,48800.0,3.1648,3.1709,3.1587,3.1709,48800.0
2011-10-18 11:45:00,5.19,5.19,5.16,5.18,74100.0,3.1709,3.1709,3.1526,3.1648,74100.0
2011-10-18 11:50:00,5.18,5.21,5.18,5.2,151000.0,3.1648,3.1831,3.1648,3.177,151000.0
2011-10-18 11:55:00,5.2,5.21,5.19,5.21,87800.0,3.177,3.1831,3.1709,3.1831,87800.0
2011-10-18 12:00:00,5.21,5.21,5.2,5.21,131100.0,3.1831,3.1831,3.177,3.1831,131100.0
2011-10-18 12:05:00,5.21,5.22,5.19,5.2,63500.0,3.1831,3.1892,3.1709,3.177,63500.0
2011-10-18 12:10:00,5.2,5.2,5.19,5.2,36700.0,3.177,3.177,3.1709,3.177,36700.0
2011-10-18 12:15:00,5.2,5.2,5.19,5.2,16400.0,3.177,3.177,3.1709,3.177,16400.0
2011-10-18 12:20:00,5.19,5.2,5.19,5.2,13700.0,3.1709,3.177,3.1709,3.177,13700.0
2011-10-18 12:25:00,5.2,5.2,5.17,5.2,181100.0,3.177,3.177,3.1587,3.177,181100.0
2011-10-18 12:30:00,5.2,5.21,5.2,5.2,54900.0,3.177,3.1831,3.177,3.177,54900.0
2011-10-18 12:35:00,5.21,5.25,5.21,5.24,130600.0,3.1831,3.2076,3.1831,3.2015,130600.0
2011-10-18 12:40:00,5.24,5.25,5.23,5.23,100600.0,3.2015,3.2076,3.1954,3.1954,100600.0
2011-10-18 12:45:00,5.23,5.24,5.23,5.23,35600.0,3.1954,3.2015,3.1954,3.1954,35600.0
2011-10-18 12:50:00,5.23,5.24,5.22,5.22,57200.0,3.1954,3.2015,3.1892,3.1892,57200.0
2011-10-18 12:55:00,5.23,5.25,5.21,5.25,186200.0,3.1954,3.2076,3.1831,3.2076,186200.0
2011-10-18 13:00:00,5.25,5.25,5.24,5.25,38000.0,3.2076,3.2076,3.2015,3.2076,38000.0
2011-10-18 13:05:00,5.25,5.25,5.24,5.25,29000.0,3.2076,3.2076,3.2015,3.2076,29000.0
2011-10-18 13:10:00,5.25,5.25,5.24,5.24,173600.0,3.2076,3.2076,3.2015,3.2015,173600.0
2011-10-18 13:15:00,5.24,5.25,5.24,5.25,33100.0,3.2015,3.2076,3.2015,3.2076,33100.0
2011-10-18 13:20:00,5.24,5.25,5.23,5.23,149900.0,3.2015,3.2076,3.1954,3.1954,149900.0
2011-10-18 13:25:00,5.23,5.25,5.22,5.25,164800.0,3.1954,3.2076,3.1892,3.2076,164800.0
2011-10-18 13:30:00,5.25,5.25,5.24,5.24,78700.0,3.2076,3.2076,3.2015,3.2015,78700.0
2011-10-18 13:35:00,5.24,5.26,5.24,5.25,104400.0,3.2015,3.2137,3.2015,3.2076,104400.0
2011-10-18 13:40:00,5.25,5.26,5.25,5.25,28700.0,3.2076,3.2137,3.2076,3.2076,28700.0
2011-10-18 13:45:00,5.25,5.27,5.24,5.27,117900.0,3.2076,3.2198,3.2015,3.2198,117900.0
2011-10-18 13:50:00,5.27,5.28,5.25,5.26,1561200.0,3.2198,3.2259,3.2076,3.2137,1561200.0
2011-10-18 13:55:00,5.26,5.27,5.26,5.26,60300.0,3.2137,3.2198,3.2137,3.2137,60300.0
2011-10-18 14:00:00,5.27,5.27,5.25,5.25,96700.0,3.2198,3.2198,3.2076,3.2076,96700.0
2011-10-18 14:05:00,5.25,5.27,5.25,5.25,87900.0,3.2076,3.2198,3.2076,3.2076,87900.0
2011-10-18 14:10:00,5.25,5.26,5.25,5.25,29900.0,3.2076,3.2137,3.2076,3.2076,29900.0
2011-10-18 14:15:00,5.25,5.27,5.25,5.26,82400.0,3.2076,3.2198,3.2076,3.2137,82400.0
2011-10-18 14:20:00,5.26,5.27,5.25,5.27,59400.0,3.2137,3.2198,3.2076,3.2198,59400.0
2011-10-18 14:25:00,5.27,5.27,5.26,5.27,73500.0,3.2198,3.2198,3.2137,3.2198,73500.0
2011-10-18 14:30:00,5.27,5.28,5.26,5.28,216700.0,3.2198,3.2259,3.2137,3.2259,216700.0
2011-10-18 14:35:00,5.28,5.28,5.25,5.26,154100.0,3.2259,3.2259,3.2076,3.2137,154100.0
2011-10-18 14:40:00,5.26,5.27,5.26,5.27,155000.0,3.2137,3.2198,3.2137,3.2198,155000.0
2011-10-18 14:45:00,5.27,5.28,5.26,5.28,62500.0,3.2198,3.2259,3.2137,3.2259,62500.0
2011-10-18 14:50:00,5.28,5.3,5.27,5.28,420800.0,3.2259,3.2381,3.2198,3.2259,420800.0
2011-10-18 14:55:00,5.28,5.29,5.26,5.28,199200.0,3.2259,3.232,3.2137,3.2259,199200.0
2011-10-18 15:00:00,5.28,5.34,5.28,5.33,244700.0,3.2259,3.2626,3.2259,3.2565,244700.0
2011-10-18 15:05:00,5.33,5.38,5.32,5.35,339100.0,3.2565,3.287,3.2503,3.2687,339100.0
2011-10-18 15:10:00,5.36,5.43,5.36,5.37,691200.0,3.2748,3.3175,3.2748,3.2809,691200.0
2011-10-18 15:15:00,5.37,5.4,5.34,5.34,298300.0,3.2809,3.2992,3.2626,3.2626,298300.0
2011-10-18 15:20:00,5.34,5.37,5.32,5.32,440100.0,3.2626,3.2809,3.2503,3.2503,440100.0
2011-10-18 15:25:00,5.32,5.35,5.29,5.29,366000.0,3.2503,3.2687,3.232,3.232,366000.0
2011-10-18 15:30:00,5.29,5.31,5.26,5.28,394100.0,3.232,3.2442,3.2137,3.2259,394100.0
2011-10-18 15:35:00,5.28,5.32,5.27,5.3,431900.0,3.2259,3.2503,3.2198,3.2381,431900.0
2011-10-18 15:40:00,5.31,5.31,5.27,5.28,633400.0,3.2442,3.2442,3.2198,3.2259,633400.0
2011-10-18 15:45:00,5.28,5.29,5.28,5.29,354100.0,3.2259,3.232,3.2259,3.232,354100.0
2011-10-18 15:50:00,5.29,5.37,5.28,5.35,1058500.0,3.232,3.2809,3.2259,3.2687,1058500.0
2011-10-18 15:55:00,5.35,5.35,5.29,5.32,1182800.0,3.2687,3.2687,3.232,3.2503,1182800.0
2011-10-19 09:30:00,5.31,5.33,5.28,5.3,424500.0,3.2442,3.2565,3.2259,3.2381,424500.0
2011-10-19 09:35:00,5.3,5.38,5.29,5.37,245800.0,3.2381,3.287,3.232,3.2809,245800.0
2011-10-19 09:40:00,5.37,5.4,5.36,5.37,460400.0,3.2809,3.2992,3.2748,3.2809,460400.0
2011-10-19 09:45:00,5.37,5.37,5.32,5.33,521800.0,3.2809,3.2809,3.2503,3.2565,521800.0
2011-10-19 09:50:00,5.33,5.34,5.24,5.24,796600.0,3.2565,3.2626,3.2015,3.2015,796600.0
2011-10-19 09:55:00,5.24,5.25,5.22,5.23,363300.0,3.2015,3.2076,3.1892,3.1954,363300.0
2011-10-19 10:00:00,5.23,5.23,5.2,5.21,573000.0,3.1954,3.1954,3.177,3.1831,573000.0
2011-10-19 10:05:00,5.21,5.26,5.21,5.23,478200.0,3.1831,3.2137,3.1831,3.1954,478200.0
2011-10-19 10:10:00,5.24,5.25,5.23,5.24,180200.0,3.2015,3.2076,3.1954,3.2015,180200.0
2011-10-19 10:15:00,5.24,5.28,5.24,5.28,205200.0,3.2015,3.2259,3.2015,3.2259,205200.0
2011-10-19 10:20:00,5.28,5.28,5.25,5.27,313200.0,3.2259,3.2259,3.2076,3.2198,313200.0
2011-10-19 10:25:00,5.27,5.32,5.27,5.32,175400.0,3.2198,3.2503,3.2198,3.2503,175400.0
2011-10-19 10:30:00,5.32,5.33,5.28,5.28,201000.0,3.2503,3.2565,3.2259,3.2259,201000.0
2011-10-19 10:35:00,5.29,5.3,5.25,5.26,186700.0,3.232,3.2381,3.2076,3.2137,186700.0
2011-10-19 10:40:00,5.25,5.28,5.21,5.22,975000.0,3.2076,3.2259,3.1831,3.1892,975000.0
2011-10-19 10:45:00,5.22,5.25,5.22,5.24,175700.0,3.1892,3.2076,3.1892,3.2015,175700.0
2011-10-19 10:50:00,5.23,5.25,5.23,5.25,113200.0,3.1954,3.2076,3.1954,3.2076,113200.0
2011-10-19 10:55:00,5.25,5.25,5.23,5.23,148500.0,3.2076,3.2076,3.1954,3.1954,148500.0
2011-10-19 11:00:00,5.23,5.24,5.22,5.23,106900.0,3.1954,3.2015,3.1892,3.1954,106900.0
2011-10-19 11:05:00,5.23,5.24,5.22,5.24,117000.0,3.1954,3.2015,3.1892,3.2015,117000.0
2011-10-19 11:10:00,5.23,5.25,5.23,5.24,51600.0,3.1954,3.2076,3.1954,3.2015,51600.0
2011-10-19 11:15:00,5.24,5.27,5.24,5.25,322100.0,3.2015,3.2198,3.2015,3.2076,322100.0
2011-10-19 11:20:00,5.25,5.25,5.22,5.22,139600.0,3.2076,3.2076,3.1892,3.1892,139600.0
2011-10-19 11:25:00,5.22,5.24,5.2,5.21,1412800.0,3.1892,3.2015,3.177,3.1831,1412800.0
2011-10-19 11:30:00,5.21,5.24,5.21,5.24,223700.0,3.1831,3.2015,3.1831,3.2015,223700.0
2011-10-19 11:35:00,5.24,5.24,5.23,5.24,114600.0,3.2015,3.2015,3.1954,3.2015,114600.0
2011-10-19 11:40:00,5.24,5.27,5.23,5.27,225900.0,3.2015,3.2198,3.1954,3.2198,225900.0
2011-10-19 11:45:00,5.27,5.27,5.25,5.25,199700.0,3.2198,3.2198,3.2076,3.2076,199700.0
2011-10-19 11:50:00,5.25,5.26,5.25,5.25,120000.0,3.2076,3.2137,3.2076,3.2076,120000.0
2011-10-19 11:55:00,5.25,5.26,5.23,5.24,197100.0,3.2076,3.2137,3.1954,3.2015,197100.0
2011-10-19 12:00:00,5.23,5.24,5.22,5.24,595000.0,3.1954,3.2015,3.1892,3.2015,595000.0
2011-10-19 12:05:00,5.23,5.24,5.22,5.23,1433300.0,3.1954,3.2015,3.1892,3.1954,1433300.0
2011-10-19 12:10:00,5.23,5.26,5.23,5.25,251700.0,3.1954,3.2137,3.1954,3.2076,251700.0
2011-10-19 12:15:00,5.25,5.27,5.25,5.27,97800.0,3.2076,3.2198,3.2076,3.2198,97800.0
2011-10-19 12:20:00,5.26,5.31,5.26,5.31,209900.0,3.2137,3.2442,3.2137,3.2442,209900.0
2011-10-19 12:25:00,5.31,5.31,5.28,5.28,123600.0,3.2442,3.2442,3.2259,3.2259,123600.0
2011-10-19 12:30:00,5.28,5.29,5.26,5.26,148400.0,3.2259,3.232,3.2137,3.2137,148400.0
2011-10-19 12:35:00,5.26,5.28,5.26,5.28,56400.0,3.2137,3.2259,3.2137,3.2259,56400.0
2011-10-19 12:40:00,5.27,5.28,5.23,5.24,362700.0,3.2198,3.2259,3.1954,3.2015,362700.0
2011-10-19 12:45:00,5.23,5.24,5.23,5.23,120900.0,3.1954,3.2015,3.1954,3.1954,120900.0
2011-10-19 12:50:00,5.23,5.24,5.23,5.23,84200.0,3.1954,3.2015,3.1954,3.1954,84200.0
2011-10-19 12:55:00,5.23,5.26,5.23,5.25,322400.0,3.1954,3.2137,3.1954,3.2076,322400.0
2011-10-19 13:00:00,5.25,5.26,5.24,5.25,295800.0,3.2076,3.2137,3.2015,3.2076,295800.0
2011-10-19 13:05:00,5.24,5.25,5.23,5.23,129100.0,3.2015,3.2076,3.1954,3.1954,129100.0
2011-10-19 13:10:00,5.23,5.24,5.23,5.23,56000.0,3.1954,3.2015,3.1954,3.1954,56000.0
2011-10-19 13:15:00,5.24,5.25,5.22,5.25,589300.0,3.2015,3.2076,3.1892,3.2076,589300.0
2011-10-19 13:20:00,5.24,5.26,5.24,5.25,750600.0,3.2015,3.2137,3.2015,3.2076,750600.0
2011-10-19 13:25:00,5.25,5.26,5.24,5.25,689900.0,3.2076,3.2137,3.2015,3.2076,689900.0
2011-10-19 13:30:00,5.25,5.26,5.25,5.25,43500.0,3.2076,3.2137,3.2076,3.2076,43500.0
2011-10-19 13:35:00,5.25,5.27,5.24,5.25,603300.0,3.2076,3.2198,3.2015,3.2076,603300.0
2011-10-19 13:40:00,5.25,5.27,5.23,5.24,730900.0,3.2076,3.2198,3.1954,3.2015,730900.0
2011-10-19 13:45:00,5.24,5.25,5.23,5.24,405800.0,3.2015,3.2076,3.1954,3.2015,405800.0
2011-10-19 13:50:00,5.25,5.25,5.23,5.23,71800.0,3.2076,3.2076,3.1954,3.1954,71800.0
2011-10-19 13:55:00,5.24,5.24,5.23,5.23,27600.0,3.2015,3.2015,3.1954,3.1954,27600.0
2011-10-19 14:00:00,5.23,5.27,5.23,5.26,159500.0,3.1954,3.2198,3.1954,3.2137,159500.0
2011-10-19 14:05:00,5.25,5.26,5.21,5.22,328600.0,3.2076,3.2137,3.1831,3.1892,328600.0
2011-10-19 14:10:00,5.22,5.25,5.22,5.22,124500.0,3.1892,3.2076,3.1892,3.1892,124500.0
2011-10-19 14:15:00,5.22,5.25,5.22,5.25,80900.0,3.1892,3.2076,3.1892,3.2076,80900.0
2011-10-19 14:20:00,5.24,5.25,5.21,5.23,307100.0,3.2015,3.2076,3.1831,3.1954,307100.0
2011-10-19 14:25:00,5.23,5.24,5.22,5.22,71000.0,3.1954,3.2015,3.1892,3.1892,71000.0
2011-10-19 14:30:00,5.22,5.23,5.2,5.21,426100.0,3.1892,3.1954,3.177,3.1831,426100.0
2011-10-19 14:35:00,5.21,5.24,5.21,5.24,119100.0,3.1831,3.2015,3.1831,3.2015,119100.0
2011-10-19 14:40:00,5.24,5.25,5.23,5.25,202100.0,3.2015,3.2076,3.1954,3.2076,202100.0
2011-10-19 14:45:00,5.25,5.28,5.24,5.28,260200.0,3.2076,3.2259,3.2015,3.2259,260200.0
2011-10-19 14:50:00,5.28,5.28,5.25,5.26,232200.0,3.2259,3.2259,3.2076,3.2137,232200.0
2011-10-19 14:55:00,5.26,5.27,5.24,5.25,216300.0,3.2137,3.2198,3.2015,3.2076,216300.0
2011-10-19 15:00:00,5.24,5.25,5.23,5.23,175100.0,3.2015,3.2076,3.1954,3.1954,175100.0
2011-10-19 15:05:00,5.23,5.25,5.22,5.24,214200.0,3.1954,3.2076,3.1892,3.2015,214200.0
2011-10-19 15:10:00,5.24,5.25,5.22,5.22,283200.0,3.2015,3.2076,3.1892,3.1892,283200.0
2011-10-19 15:15:00,5.23,5.23,5.22,5.23,119400.0,3.1954,3.1954,3.1892,3.1954,119400.0
2011-10-19 15:20:00,5.23,5.23,5.22,5.23,100900.0,3.1954,3.1954,3.1892,3.1954,100900.0
2011-10-19 15:25:00,5.23,5.23,5.2,5.21,223200.0,3.1954,3.1954,3.177,3.1831,223200.0
2011-10-19 15:30:00,5.21,5.25,5.2,5.23,360300.0,3.1831,3.2076,3.177,3.1954,360300.0
2011-10-19 15:35:00,5.23,5.25,5.22,5.25,707400.0,3.1954,3.2076,3.1892,3.2076,707400.0
2011-10-19 15:40:00,5.24,5.28,5.22,5.27,945100.0,3.2015,3.2259,3.1892,3.2198,945100.0
2011-10-19 15:45:00,5.26,5.28,5.23,5.27,500100.0,3.2137,3.2259,3.1954,3.2198,500100.0
2011-10-19 15:50:00,5.28,5.28,5.24,5.25,793300.0,3.2259,3.2259,3.2015,3.2076,793300.0
2011-10-19 15:55:00,5.25,5.26,5.22,5.23,1139100.0,3.2076,3.2137,3.1892,3.1954,1139100.0
2011-10-20 09:30:00,5.0,5.01,4.94,4.99,2303900.0,3.0548,3.0609,3.0182,3.0487,2303900.0
2011-10-20 09:35:00,4.99,4.99,4.92,4.95,1232300.0,3.0487,3.0487,3.006,3.0243,1232300.0
2011-10-20 09:40:00,4.95,4.95,4.9,4.95,1140500.0,3.0243,3.0243,2.9937,3.0243,1140500.0
2011-10-20 09:45:00,4.95,4.98,4.94,4.97,1207900.0,3.0243,3.0426,3.0182,3.0365,1207900.0
2011-10-20 09:50:00,4.96,4.98,4.93,4.94,1980700.0,3.0304,3.0426,3.0121,3.0182,1980700.0
2011-10-20 09:55:00,4.94,4.95,4.82,4.86,1191700.0,3.0182,3.0243,2.9449,2.9693,1191700.0
2011-10-20 10:00:00,4.86,4.96,4.86,4.9,850900.0,2.9693,3.0304,2.9693,2.9937,850900.0
2011-10-20 10:05:00,4.9,4.93,4.89,4.91,509300.0,2.9937,3.0121,2.9876,2.9998,509300.0
2011-10-20 10:10:00,4.91,4.96,4.9,4.94,810700.0,2.9998,3.0304,2.9937,3.0182,810700.0
2011-10-20 10:15:00,4.91,5.01,4.91,4.95,2840300.0,2.9998,3.0609,2.9998,3.0243,2840300.0
2011-10-20 10:20:00,4.96,4.99,4.95,4.97,808100.0,3.0304,3.0487,3.0243,3.0365,808100.0
2011-10-20 10:25:00,4.96,4.98,4.96,4.96,807000.0,3.0304,3.0426,3.0304,3.0304,807000.0
2011-10-20 10:30:00,4.97,4.97,4.95,4.96,658100.0,3.0365,3.0365,3.0243,3.0304,658100.0
2011-10-20 10:35:00,4.96,5.01,4.95,4.96,1579900.0,3.0304,3.0609,3.0243,3.0304,1579900.0
2011-10-20 10:40:00,4.97,4.97,4.95,4.97,439100.0,3.0365,3.0365,3.0243,3.0365,439100.0
2011-10-20 10:45:00,4.96,4.97,4.95,4.96,283300.0,3.0304,3.0365,3.0243,3.0304,283300.0
2011-10-20 10:50:00,4.96,4.96,4.94,4.95,352300.0,3.0304,3.0304,3.0182,3.0243,352300.0
2011-10-20 10:55:00,4.94,4.95,4.89,4.92,510800.0,3.0182,3.0243,2.9876,3.006,510800.0
2011-10-20 11:00:00,4.92,4.93,4.9,4.9,206200.0,3.006,3.0121,2.9937,2.9937,206200.0
2011-10-20 11:05:00,4.9,4.91,4.89,4.91,517100.0,2.9937,2.9998,2.9876,2.9998,517100.0
2011-10-20 11:10:00,4.91,4.92,4.9,4.9,439500.0,2.9998,3.006,2.9937,2.9937,439500.0
2011-10-20 11:15:00,4.9,4.91,4.88,4.91,466400.0,2.9937,2.9998,2.9815,2.9998,466400.0
2011-10-20 11:20:00,4.91,4.91,4.89,4.91,443000.0,2.9998,2.9998,2.9876,2.9998,443000.0
2011-10-20 11:25:00,4.91,4.91,4.9,4.91,90500.0,2.9998,2.9998,2.9937,2.9998,90500.0
2011-10-20 11:30:00,4.91,4.91,4.88,4.9,370100.0,2.9998,2.9998,2.9815,2.9937,370100.0
2011-10-20 11:35:00,4.9,4.92,4.89,4.9,269000.0,2.9937,3.006,2.9876,2.9937,269000.0
2011-10-20 11:40:00,4.9,4.92,4.9,4.91,254000.0,2.9937,3.006,2.9937,2.9998,254000.0
2011-10-20 11:45:00,4.91,4.91,4.9,4.91,65100.0,2.9998,2.9998,2.9937,2.9998,65100.0
2011-10-20 11:50:00,4.91,4.91,4.88,4.88,300300.0,2.9998,2.9998,2.9815,2.9815,300300.0
2011-10-20 11:55:00,4.88,4.89,4.86,4.88,280200.0,2.9815,2.9876,2.9693,2.9815,280200.0
2011-10-20 12:00:00,4.88,4.9,4.87,4.89,95800.0,2.9815,2.9937,2.9754,2.9876,95800.0
2011-10-20 12:05:00,4.9,4.9,4.85,4.86,378200.0,2.9937,2.9937,2.9632,2.9693,378200.0
2011-10-20 12:10:00,4.86,4.86,4.85,4.85,120200.0,2.9693,2.9693,2.9632,2.9632,120200.0
2011-10-20 12:15:00,4.85,4.86,4.84,4.84,293500.0,2.9632,2.9693,2.9571,2.9571,293500.0
2011-10-20 12:20:00,4.84,4.87,4.84,4.85,374200.0,2.9571,2.9754,2.9571,2.9632,374200.0
2011-10-20 12:25:00,4.86,4.87,4.85,4.87,218900.0,2.9693,2.9754,2.9632,2.9754,218900.0
2011-10-20 12:30:00,4.86,4.88,4.86,4.88,345600.0,2.9693,2.9815,2.9693,2.9815,345600.0
2011-10-20 12:35:00,4.87,4.88,4.86,4.86,99900.0,2.9754,2.9815,2.9693,2.9693,99900.0
2011-10-20 12:40:00,4.87,4.87,4.86,4.87,171200.0,2.9754,2.9754,2.9693,2.9754,171200.0
2011-10-20 12:45:00,4.87,4.87,4.86,4.87,207100.0,2.9754,2.9754,2.9693,2.9754,207100.0
2011-10-20 12:50:00,4.87,4.88,4.86,4.87,245700.0,2.9754,2.9815,2.9693,2.9754,245700.0
2011-10-20 12:55:00,4.87,4.9,4.87,4.89,486900.0,2.9754,2.9937,2.9754,2.9876,486900.0
2011-10-20 13:00:00,4.89,4.9,4.88,4.89,133000.0,2.9876,2.9937,2.9815,2.9876,133000.0
2011-10-20 13:05:00,4.88,4.91,4.88,4.9,596100.0,2.9815,2.9998,2.9815,2.9937,596100.0
2011-10-20 13:10:00,4.9,4.91,4.89,4.9,442100.0,2.9937,2.9998,2.9876,2.9937,442100.0
2011-10-20 13:15:00,4.9,4.91,4.87,4.91,631800.0,2.9937,2.9998,2.9754,2.9998,631800.0
2011-10-20 13:20:00,4.91,4.92,4.89,4.92,383900.0,2.9998,3.006,2.9876,3.006,383900.0
2011-10-20 13:25:00,4.92,4.92,4.9,4.92,529800.0,3.006,3.006,2.9937,3.006,529800.0
2011-10-20 13:30:00,4.91,4.93,4.9,4.91,448900.0,2.9998,3.0121,2.9937,2.9998,448900.0
2011-10-20 13:35:00,4.91,4.91,4.9,4.9,85200.0,2.9998,2.9998,2.9937,2.9937,85200.0
2011-10-20 13:40:00,4.91,4.91,4.88,4.89,149300.0,2.9998,2.9998,2.9815,2.9876,149300.0
2011-10-20 13:45:00,4.89,4.91,4.88,4.9,535400.0,2.9876,2.9998,2.9815,2.9937,535400.0
2011-10-20 13:50:00,4.9,4.91,4.88,4.9,499100.0,2.9937,2.9998,2.9815,2.9937,499100.0
2011-10-20 13:55:00,4.9,4.91,4.89,4.9,484100.0,2.9937,2.9998,2.9876,2.9937,484100.0
2011-10-20 14:00:00,4.9,4.92,4.89,4.91,1064000.0,2.9937,3.006,2.9876,2.9998,1064000.0
2011-10-20 14:05:00,4.92,4.92,4.9,4.91,138000.0,3.006,3.006,2.9937,2.9998,138000.0
2011-10-20 14:10:00,4.91,4.91,4.89,4.89,172500.0,2.9998,2.9998,2.9876,2.9876,172500.0
2011-10-20 14:15:00,4.9,4.9,4.89,4.9,152100.0,2.9937,2.9937,2.9876,2.9937,152100.0
2011-10-20 14:20:00,4.9,4.9,4.89,4.9,355800.0,2.9937,2.9937,2.9876,2.9937,355800.0
2011-10-20 14:25:00,4.9,4.9,4.88,4.88,212300.0,2.9937,2.9937,2.9815,2.9815,212300.0
2011-10-20 14:30:00,4.89,4.9,4.86,4.89,414500.0,2.9876,2.9937,2.9693,2.9876,414500.0
2011-10-20 14:35:00,4.89,4.93,4.88,4.92,815000.0,2.9876,3.0121,2.9815,3.006,815000.0
2011-10-20 14:40:00,4.92,4.93,4.9,4.91,636900.0,3.006,3.0121,2.9937,2.9998,636900.0
2011-10-20 14:45:00,4.91,4.91,4.89,4.89,151300.0,2.9998,2.9998,2.9876,2.9876,151300.0
2011-10-20 14:50:00,4.9,4.92,4.89,4.91,292600.0,2.9937,3.006,2.9876,2.9998,292600.0
2011-10-20 14:55:00,4.91,4.92,4.9,4.9,247100.0,2.9998,3.006,2.9937,2.9937,247100.0
2011-10-20 15:00:00,4.91,4.91,4.87,4.88,507800.0,2.9998,2.9998,2.9754,2.9815,507800.0
2011-10-20 15:05:00,4.87,4.88,4.86,4.88,416700.0,2.9754,2.9815,2.9693,2.9815,416700.0
2011-10-20 15:10:00,4.88,4.88,4.87,4.88,341100.0,2.9815,2.9815,2.9754,2.9815,341100.0
2011-10-20 15:15:00,4.88,4.88,4.87,4.88,218200.0,2.9815,2.9815,2.9754,2.9815,218200.0
2011-10-20 15:20:00,4.87,4.89,4.86,4.89,499700.0,2.9754,2.9876,2.9693,2.9876,499700.0
2011-10-20 15:25:00,4.89,4.89,4.87,4.89,352100.0,2.9876,2.9876,2.9754,2.9876,352100.0
2011-10-20 15:30:00,4.89,4.9,4.87,4.9,293000.0,2.9876,2.9937,2.9754,2.9937,293000.0
2011-10-20 15:35:00,4.9,4.9,4.87,4.9,550000.0,2.9937,2.9937,2.9754,2.9937,550000.0
2011-10-20 15:40:00,4.9,4.91,4.89,4.9,1017800.0,2.9937,2.9998,2.9876,2.9937,1017800.0
2011-10-20 15:45:00,4.9,4.91,4.89,4.9,612200.0,2.9937,2.9998,2.9876,2.9937,612200.0
2011-10-20 15:50:00,4.9,4.9,4.88,4.89,943100.0,2.9937,2.9937,2.9815,2.9876,943100.0
2011-10-20 15:55:00,4.88,4.91,4.87,4.89,3223200.0,2.9815,2.9998,2.9754,2.9876,3223200.0
2011-10-21 09:30:00,4.95,4.97,4.92,4.93,1552300.0,3.0243,3.0365,3.006,3.0121,1552300.0
2011-10-21 09:35:00,4.93,4.95,4.9,4.91,764700.0,3.0121,3.0243,2.9937,2.9998,764700.0
2011-10-21 09:40:00,4.92,4.92,4.84,4.84,554100.0,3.006,3.006,2.9571,2.9571,554100.0
2011-10-21 09:45:00,4.85,4.85,4.81,4.83,737100.0,2.9632,2.9632,2.9388,2.951,737100.0
2011-10-21 09:50:00,4.83,4.86,4.82,4.86,679700.0,2.951,2.9693,2.9449,2.9693,679700.0
2011-10-21 09:55:00,4.86,4.88,4.85,4.85,611600.0,2.9693,2.9815,2.9632,2.9632,611600.0
2011-10-21 10:00:00,4.86,4.86,4.81,4.83,614800.0,2.9693,2.9693,2.9388,2.951,614800.0
2011-10-21 10:05:00,4.83,4.84,4.82,4.84,194600.0,2.951,2.9571,2.9449,2.9571,194600.0
2011-10-21 10:10:00,4.83,4.84,4.83,4.83,243100.0,2.951,2.9571,2.951,2.951,243100.0
2011-10-21 10:15:00,4.84,4.87,4.83,4.86,672500.0,2.9571,2.9754,2.951,2.9693,672500.0
2011-10-21 10:20:00,4.86,4.89,4.85,4.87,643000.0,2.9693,2.9876,2.9632,2.9754,643000.0
2011-10-21 10:25:00,4.87,4.87,4.84,4.85,291100.0,2.9754,2.9754,2.9571,2.9632,291100.0
2011-10-21 10:30:00,4.85,4.87,4.84,4.85,454200.0,2.9632,2.9754,2.9571,2.9632,454200.0
2011-10-21 10:35:00,4.85,4.85,4.83,4.85,286000.0,2.9632,2.9632,2.951,2.9632,286000.0
2011-10-21 10:40:00,4.85,4.86,4.83,4.85,306500.0,2.9632,2.9693,2.951,2.9632,306500.0
2011-10-21 10:45:00,4.85,4.85,4.84,4.85,230200.0,2.9632,2.9632,2.9571,2.9632,230200.0
2011-10-21 10:50:00,4.85,4.85,4.84,4.85,131400.0,2.9632,2.9632,2.9571,2.9632,131400.0
2011-10-21 10:55:00,4.85,4.85,4.83,4.85,413300.0,2.9632,2.9632,2.951,2.9632,413300.0
2011-10-21 11:00:00,4.85,4.85,4.84,4.85,354500.0,2.9632,2.9632,2.9571,2.9632,354500.0
2011-10-21 11:05:00,4.85,4.85,4.82,4.82,354200.0,2.9632,2.9632,2.9449,2.9449,354200.0
2011-10-21 11:10:00,4.83,4.83,4.82,4.83,256900.0,2.951,2.951,2.9449,2.951,256900.0
2011-10-21 11:15:00,4.83,4.83,4.82,4.83,285300.0,2.951,2.951,2.9449,2.951,285300.0
2011-10-21 11:20:00,4.83,4.83,4.82,4.82,224300.0,2.951,2.951,2.9449,2.9449,224300.0
2011-10-21 11:25:00,4.83,4.83,4.81,4.83,886000.0,2.951,2.951,2.9388,2.951,886000.0
2011-10-21 11:30:00,4.83,4.83,4.81,4.82,454400.0,2.951,2.951,2.9388,2.9449,454400.0
2011-10-21 11:35:00,4.82,4.83,4.81,4.81,280600.0,2.9449,2.951,2.9388,2.9388,280600.0
2011-10-21 11:40:00,4.82,4.87,4.82,4.84,512300.0,2.9449,2.9754,2.9449,2.9571,512300.0
2011-10-21 11:45:00,4.84,4.87,4.84,4.86,349000.0,2.9571,2.9754,2.9571,2.9693,349000.0
2011-10-21 11:50:00,4.86,4.86,4.84,4.85,841800.0,2.9693,2.9693,2.9571,2.9632,841800.0
2011-10-21 11:55:00,4.85,4.86,4.84,4.85,134700.0,2.9632,2.9693,2.9571,2.9632,134700.0
2011-10-21 12:00:00,4.85,4.85,4.84,4.85,167300.0,2.9632,2.9632,2.9571,2.9632,167300.0
2011-10-21 12:05:00,4.84,4.86,4.84,4.85,462100.0,2.9571,2.9693,2.9571,2.9632,462100.0
2011-10-21 12:10:00,4.84,4.85,4.84,4.84,82100.0,2.9571,2.9632,2.9571,2.9571,82100.0
2011-10-21 12:15:00,4.85,4.85,4.84,4.85,114200.0,2.9632,2.9632,2.9571,2.9632,114200.0
2011-10-21 12:20:00,4.85,4.85,4.84,4.84,64000.0,2.9632,2.9632,2.9571,2.9571,64000.0
2011-10-21 12:25:00,4.85,4.85,4.84,4.85,34300.0,2.9632,2.9632,2.9571,2.9632,34300.0
2011-10-21 12:30:00,4.85,4.85,4.84,4.85,137200.0,2.9632,2.9632,2.9571,2.9632,137200.0
2011-10-21 12:35:00,4.84,4.85,4.84,4.84,108900.0,2.9571,2.9632,2.9571,2.9571,108900.0
2011-10-21 12:40:00,4.85,4.85,4.84,4.85,157900.0,2.9632,2.9632,2.9571,2.9632,157900.0
2011-10-21 12:45:00,4.85,4.85,4.84,4.85,32200.0,2.9632,2.9632,2.9571,2.9632,32200.0
2011-10-21 12:50:00,4.85,4.85,4.84,4.85,33100.0,2.9632,2.9632,2.9571,2.9632,33100.0
2011-10-21 12:55:00,4.84,4.85,4.84,4.84,364700.0,2.9571,2.9632,2.9571,2.9571,364700.0
2011-10-21 13:00:00,4.85,4.87,4.84,4.86,334600.0,2.9632,2.9754,2.9571,2.9693,334600.0
2011-10-21 13:05:00,4.86,4.86,4.85,4.86,64700.0,2.9693,2.9693,2.9632,2.9693,64700.0
2011-10-21 13:10:00,4.86,4.86,4.84,4.85,156800.0,2.9693,2.9693,2.9571,2.9632,156800.0
2011-10-21 13:15:00,4.85,4.85,4.84,4.84,46000.0,2.9632,2.9632,2.9571,2.9571,46000.0
2011-10-21 13:20:00,4.85,4.85,4.84,4.84,50500.0,2.9632,2.9632,2.9571,2.9571,50500.0
2011-10-21 13:25:00,4.85,4.85,4.83,4.84,260000.0,2.9632,2.9632,2.951,2.9571,260000.0
2011-10-21 13:30:00,4.84,4.86,4.83,4.84,225900.0,2.9571,2.9693,2.951,2.9571,225900.0
2011-10-21 13:35:00,4.85,4.86,4.84,4.84,156900.0,2.9632,2.9693,2.9571,2.9571,156900.0
2011-10-21 13:40:00,4.84,4.85,4.83,4.84,154900.0,2.9571,2.9632,2.951,2.9571,154900.0
2011-10-21 13:45:00,4.84,4.85,4.83,4.85,136300.0,2.9571,2.9632,2.951,2.9632,136300.0
2011-10-21 13:50:00,4.84,4.86,4.84,4.85,232200.0,2.9571,2.9693,2.9571,2.9632,232200.0
2011-10-21 13:55:00,4.85,4.86,4.84,4.85,179400.0,2.9632,2.9693,2.9571,2.9632,179400.0
2011-10-21 14:00:00,4.84,4.87,4.84,4.87,358000.0,2.9571,2.9754,2.9571,2.9754,358000.0
2011-10-21 14:05:00,4.87,4.88,4.86,4.88,165100.0,2.9754,2.9815,2.9693,2.9815,165100.0
2011-10-21 14:10:00,4.88,4.88,4.86,4.87,207500.0,2.9815,2.9815,2.9693,2.9754,207500.0
2011-10-21 14:15:00,4.87,4.88,4.86,4.86,387100.0,2.9754,2.9815,2.9693,2.9693,387100.0
2011-10-21 14:20:00,4.87,4.9,4.86,4.89,209800.0,2.9754,2.9937,2.9693,2.9876,209800.0
2011-10-21 14:25:00,4.88,4.89,4.88,4.88,107300.0,2.9815,2.9876,2.9815,2.9815,107300.0
2011-10-21 14:30:00,4.89,4.89,4.87,4.88,514500.0,2.9876,2.9876,2.9754,2.9815,514500.0
2011-10-21 14:35:00,4.89,4.89,4.88,4.89,175600.0,2.9876,2.9876,2.9815,2.9876,175600.0
2011-10-21 14:40:00,4.88,4.89,4.88,4.89,429500.0,2.9815,2.9876,2.9815,2.9876,429500.0
2011-10-21 14:45:00,4.88,4.89,4.88,4.89,396000.0,2.9815,2.9876,2.9815,2.9876,396000.0
2011-10-21 14:50:00,4.89,4.92,4.88,4.92,311700.0,2.9876,3.006,2.9815,3.006,311700.0
2011-10-21 14:55:00,4.92,4.92,4.9,4.92,314000.0,3.006,3.006,2.9937,3.006,314000.0
2011-10-21 15:00:00,4.92,4.93,4.91,4.92,806400.0,3.006,3.0121,2.9998,3.006,806400.0
2011-10-21 15:05:00,4.92,4.92,4.91,4.92,158300.0,3.006,3.006,2.9998,3.006,158300.0
2011-10-21 15:10:00,4.91,4.92,4.9,4.9,625600.0,2.9998,3.006,2.9937,2.9937,625600.0
2011-10-21 15:15:00,4.9,4.91,4.9,4.91,218900.0,2.9937,2.9998,2.9937,2.9998,218900.0
2011-10-21 15:20:00,4.91,4.94,4.9,4.94,266100.0,2.9998,3.0182,2.9937,3.0182,266100.0
2011-10-21 15:25:00,4.94,4.94,4.9,4.92,564100.0,3.0182,3.0182,2.9937,3.006,564100.0
2011-10-21 15:30:00,4.91,4.93,4.9,4.92,415000.0,2.9998,3.0121,2.9937,3.006,415000.0
2011-10-21 15:35:00,4.93,4.93,4.91,4.92,225400.0,3.0121,3.0121,2.9998,3.006,225400.0
2011-10-21 15:40:00,4.92,4.92,4.9,4.92,486100.0,3.006,3.006,2.9937,3.006,486100.0
2011-10-21 15:45:00,4.91,4.94,4.91,4.93,811600.0,2.9998,3.0182,2.9998,3.0121,811600.0
2011-10-21 15:50:00,4.92,4.93,4.91,4.92,1232200.0,3.006,3.0121,2.9998,3.006,1232200.0
2011-10-21 15:55:00,4.93,4.93,4.9,4.9,2472000.0,3.0121,3.0121,2.9937,2.9937,2472000.0
2011-10-24 09:30:00,4.91,4.93,4.89,4.92,423100.0,2.9998,3.0121,2.9876,3.006,423100.0
2011-10-24 09:35:00,4.92,5.0,4.92,5.0,328500.0,3.006,3.0548,3.006,3.0548,328500.0
2011-10-24 09:40:00,5.0,5.04,5.0,5.04,687800.0,3.0548,3.0793,3.0548,3.0793,687800.0
2011-10-24 09:45:00,5.04,5.08,5.03,5.07,1104600.0,3.0793,3.1037,3.0732,3.0976,1104600.0
2011-10-24 09:50:00,5.08,5.08,5.05,5.05,289800.0,3.1037,3.1037,3.0854,3.0854,289800.0
2011-10-24 09:55:00,5.06,5.07,5.04,5.05,285900.0,3.0915,3.0976,3.0793,3.0854,285900.0
2011-10-24 10:00:00,5.05,5.07,5.04,5.06,454600.0,3.0854,3.0976,3.0793,3.0915,454600.0
2011-10-24 10:05:00,5.07,5.07,5.05,5.06,236200.0,3.0976,3.0976,3.0854,3.0915,236200.0
2011-10-24 10:10:00,5.06,5.07,5.06,5.07,103600.0,3.0915,3.0976,3.0915,3.0976,103600.0
2011-10-24 10:15:00,5.06,5.11,5.06,5.11,389600.0,3.0915,3.122,3.0915,3.122,389600.0
2011-10-24 10:20:00,5.1,5.16,5.1,5.12,676500.0,3.1159,3.1526,3.1159,3.1281,676500.0
2011-10-24 10:25:00,5.12,5.12,5.07,5.09,368100.0,3.1281,3.1281,3.0976,3.1098,368100.0
2011-10-24 10:30:00,5.08,5.13,5.08,5.13,364600.0,3.1037,3.1343,3.1037,3.1343,364600.0
2011-10-24 10:35:00,5.13,5.13,5.09,5.09,112700.0,3.1343,3.1343,3.1098,3.1098,112700.0
2011-10-24 10:40:00,5.09,5.1,5.07,5.08,234200.0,3.1098,3.1159,3.0976,3.1037,234200.0
2011-10-24 10:45:00,5.09,5.09,5.07,5.08,125800.0,3.1098,3.1098,3.0976,3.1037,125800.0
2011-10-24 10:50:00,5.07,5.08,5.06,5.06,159200.0,3.0976,3.1037,3.0915,3.0915,159200.0
2011-10-24 10:55:00,5.06,5.09,5.06,5.09,270300.0,3.0915,3.1098,3.0915,3.1098,270300.0
2011-10-24 11:00:00,5.09,5.09,5.08,5.08,65200.0,3.1098,3.1098,3.1037,3.1037,65200.0
2011-10-24 11:05:00,5.09,5.09,5.07,5.09,288600.0,3.1098,3.1098,3.0976,3.1098,288600.0
2011-10-24 11:10:00,5.09,5.09,5.07,5.07,168700.0,3.1098,3.1098,3.0976,3.0976,168700.0
2011-10-24 11:15:00,5.07,5.09,5.07,5.08,385000.0,3.0976,3.1098,3.0976,3.1037,385000.0
2011-10-24 11:20:00,5.09,5.09,5.08,5.09,65900.0,3.1098,3.1098,3.1037,3.1098,65900.0
2011-10-24 11:25:00,5.09,5.09,5.08,5.08,42300.0,3.1098,3.1098,3.1037,3.1037,42300.0
2011-10-24 11:30:00,5.09,5.1,5.07,5.1,177200.0,3.1098,3.1159,3.0976,3.1159,177200.0
2011-10-24 11:35:00,5.1,5.11,5.09,5.11,165500.0,3.1159,3.122,3.1098,3.122,165500.0
2011-10-24 11:40:00,5.11,5.12,5.1,5.11,97900.0,3.122,3.1281,3.1159,3.122,97900.0
2011-10-24 11:45:00,5.11,5.12,5.1,5.1,132800.0,3.122,3.1281,3.1159,3.1159,132800.0
2011-10-24 11:50:00,5.11,5.11,5.08,5.08,147700.0,3.122,3.122,3.1037,3.1037,147700.0
2011-10-24 11:55:00,5.08,5.1,5.08,5.1,158300.0,3.1037,3.1159,3.1037,3.1159,158300.0
2011-10-24 12:00:00,5.1,5.1,5.08,5.09,214800.0,3.1159,3.1159,3.1037,3.1098,214800.0
2011-10-24 12:05:00,5.1,5.11,5.09,5.1,138000.0,3.1159,3.122,3.1098,3.1159,138000.0
2011-10-24 12:10:00,5.11,5.12,5.1,5.12,148000.0,3.122,3.1281,3.1159,3.1281,148000.0
2011-10-24 12:15:00,5.11,5.13,5.11,5.12,303500.0,3.122,3.1343,3.122,3.1281,303500.0
2011-10-24 12:20:00,5.13,5.13,5.12,5.13,113000.0,3.1343,3.1343,3.1281,3.1343,113000.0
2011-10-24 12:25:00,5.13,5.13,5.12,5.13,29500.0,3.1343,3.1343,3.1281,3.1343,29500.0
2011-10-24 12:30:00,5.13,5.13,5.11,5.11,143500.0,3.1343,3.1343,3.122,3.122,143500.0
2011-10-24 12:35:00,5.11,5.12,5.11,5.11,52900.0,3.122,3.1281,3.122,3.122,52900.0
2011-10-24 12:40:00,5.11,5.14,5.11,5.12,388600.0,3.122,3.1404,3.122,3.1281,388600.0
2011-10-24 12:45:00,5.12,5.12,5.11,5.11,17700.0,3.1281,3.1281,3.122,3.122,17700.0
2011-10-24 12:50:00,5.12,5.13,5.11,5.13,148100.0,3.1281,3.1343,3.122,3.1343,148100.0
2011-10-24 12:55:00,5.13,5.13,5.12,5.13,26800.0,3.1343,3.1343,3.1281,3.1343,26800.0
2011-10-24 13:00:00,5.13,5.14,5.12,5.14,113100.0,3.1343,3.1404,3.1281,3.1404,113100.0
2011-10-24 13:05:00,5.14,5.15,5.13,5.14,163800.0,3.1404,3.1465,3.1343,3.1404,163800.0
2011-10-24 13:10:00,5.14,5.17,5.13,5.17,440100.0,3.1404,3.1587,3.1343,3.1587,440100.0
2011-10-24 13:15:00,5.16,5.17,5.14,5.14,126000.0,3.1526,3.1587,3.1404,3.1404,126000.0
2011-10-24 13:20:00,5.15,5.16,5.14,5.16,193000.0,3.1465,3.1526,3.1404,3.1526,193000.0
2011-10-24 13:25:00,5.15,5.16,5.14,5.16,99300.0,3.1465,3.1526,3.1404,3.1526,99300.0
2011-10-24 13:30:00,5.16,5.16,5.14,5.15,233800.0,3.1526,3.1526,3.1404,3.1465,233800.0
2011-10-24 13:35:00,5.15,5.16,5.14,5.14,244600.0,3.1465,3.1526,3.1404,3.1404,244600.0
2011-10-24 13:40:00,5.14,5.15,5.14,5.14,207700.0,3.1404,3.1465,3.1404,3.1404,207700.0
2011-10-24 13:45:00,5.15,5.18,5.14,5.18,444200.0,3.1465,3.1648,3.1404,3.1648,444200.0
2011-10-24 13:50:00,5.17,5.18,5.17,5.17,363400.0,3.1587,3.1648,3.1587,3.1587,363400.0
2011-10-24 13:55:00,5.17,5.19,5.17,5.17,599500.0,3.1587,3.1709,3.1587,3.1587,599500.0
2011-10-24 14:00:00,5.18,5.18,5.17,5.17,369000.0,3.1648,3.1648,3.1587,3.1587,369000.0
2011-10-24 14:05:00,5.17,5.18,5.17,5.17,191000.0,3.1587,3.1648,3.1587,3.1587,191000.0
2011-10-24 14:10:00,5.17,5.18,5.14,5.15,478400.0,3.1587,3.1648,3.1404,3.1465,478400.0
2011-10-24 14:15:00,5.15,5.15,5.13,5.14,210400.0,3.1465,3.1465,3.1343,3.1404,210400.0
2011-10-24 14:20:00,5.14,5.15,5.13,5.15,195400.0,3.1404,3.1465,3.1343,3.1465,195400.0
2011-10-24 14:25:00,5.14,5.16,5.14,5.16,114500.0,3.1404,3.1526,3.1404,3.1526,114500.0
2011-10-24 14:30:00,5.16,5.16,5.15,5.15,120600.0,3.1526,3.1526,3.1465,3.1465,120600.0
2011-10-24 14:35:00,5.15,5.17,5.15,5.16,245100.0,3.1465,3.1587,3.1465,3.1526,245100.0
2011-10-24 14:40:00,5.17,5.17,5.15,5.15,249400.0,3.1587,3.1587,3.1465,3.1465,249400.0
2011-10-24 14:45:00,5.16,5.17,5.15,5.16,128200.0,3.1526,3.1587,3.1465,3.1526,128200.0
2011-10-24 14:50:00,5.16,5.17,5.16,5.16,134800.0,3.1526,3.1587,3.1526,3.1526,134800.0
2011-10-24 14:55:00,5.16,5.17,5.16,5.17,180800.0,3.1526,3.1587,3.1526,3.1587,180800.0
2011-10-24 15:00:00,5.16,5.17,5.16,5.16,286600.0,3.1526,3.1587,3.1526,3.1526,286600.0
2011-10-24 15:05:00,5.17,5.17,5.16,5.17,140000.0,3.1587,3.1587,3.1526,3.1587,140000.0
2011-10-24 15:10:00,5.17,5.17,5.15,5.16,242500.0,3.1587,3.1587,3.1465,3.1526,242500.0
2011-10-24 15:15:00,5.15,5.16,5.13,5.15,608300.0,3.1465,3.1526,3.1343,3.1465,608300.0
2011-10-24 15:20:00,5.16,5.16,5.15,5.16,343600.0,3.1526,3.1526,3.1465,3.1526,343600.0
2011-10-24 15:25:00,5.16,5.16,5.13,5.13,289400.0,3.1526,3.1526,3.1343,3.1343,289400.0
2011-10-24 15:30:00,5.14,5.15,5.13,5.15,262100.0,3.1404,3.1465,3.1343,3.1465,262100.0
2011-10-24 15:35:00,5.15,5.16,5.14,5.16,435800.0,3.1465,3.1526,3.1404,3.1526,435800.0
2011-10-24 15:40:00,5.16,5.17,5.15,5.17,402300.0,3.1526,3.1587,3.1465,3.1587,402300.0
2011-10-24 15:45:00,5.17,5.17,5.15,5.16,269100.0,3.1587,3.1587,3.1465,3.1526,269100.0
2011-10-24 15:50:00,5.16,5.17,5.15,5.16,497100.0,3.1526,3.1587,3.1465,3.1526,497100.0
2011-10-24 15:55:00,5.15,5.18,5.15,5.16,854300.0,3.1465,3.1648,3.1465,3.1526,854300.0
2011-10-25 09:30:00,5.18,5.19,5.08,5.09,518600.0,3.1648,3.1709,3.1037,3.1098,518600.0
2011-10-25 09:35:00,5.1,5.12,5.05,5.08,272300.0,3.1159,3.1281,3.0854,3.1037,272300.0
2011-10-25 09:40:00,5.08,5.1,5.07,5.09,190300.0,3.1037,3.1159,3.0976,3.1098,190300.0
2011-10-25 09:45:00,5.08,5.11,5.06,5.08,321500.0,3.1037,3.122,3.0915,3.1037,321500.0
2011-10-25 09:50:00,5.08,5.09,5.07,5.09,299400.0,3.1037,3.1098,3.0976,3.1098,299400.0
2011-10-25 09:55:00,5.09,5.11,5.08,5.08,154000.0,3.1098,3.122,3.1037,3.1037,154000.0
2011-10-25 10:00:00,5.08,5.1,5.03,5.05,390500.0,3.1037,3.1159,3.0732,3.0854,390500.0
2011-10-25 10:05:00,5.04,5.07,5.04,5.07,160300.0,3.0793,3.0976,3.0793,3.0976,160300.0
2011-10-25 10:10:00,5.07,5.07,5.05,5.06,81400.0,3.0976,3.0976,3.0854,3.0915,81400.0
2011-10-25 10:15:00,5.06,5.07,5.06,5.06,38900.0,3.0915,3.0976,3.0915,3.0915,38900.0
2011-10-25 10:20:00,5.07,5.09,5.06,5.09,114300.0,3.0976,3.1098,3.0915,3.1098,114300.0
2011-10-25 10:25:00,5.09,5.1,5.08,5.1,102700.0,3.1098,3.1159,3.1037,3.1159,102700.0
2011-10-25 10:30:00,5.11,5.12,5.1,5.11,260500.0,3.122,3.1281,3.1159,3.122,260500.0
2011-10-25 10:35:00,5.11,5.14,5.1,5.13,212400.0,3.122,3.1404,3.1159,3.1343,212400.0
2011-10-25 10:40:00,5.13,5.14,5.09,5.11,481100.0,3.1343,3.1404,3.1098,3.122,481100.0
2011-10-25 10:45:00,5.12,5.12,5.1,5.12,138800.0,3.1281,3.1281,3.1159,3.1281,138800.0
2011-10-25 10:50:00,5.12,5.12,5.09,5.09,194700.0,3.1281,3.1281,3.1098,3.1098,194700.0
2011-10-25 10:55:00,5.09,5.1,5.08,5.08,70400.0,3.1098,3.1159,3.1037,3.1037,70400.0
2011-10-25 11:00:00,5.08,5.08,5.04,5.05,401300.0,3.1037,3.1037,3.0793,3.0854,401300.0
2011-10-25 11:05:00,5.04,5.05,5.03,5.05,213800.0,3.0793,3.0854,3.0732,3.0854,213800.0
2011-10-25 11:10:00,5.05,5.05,5.04,5.05,45200.0,3.0854,3.0854,3.0793,3.0854,45200.0
2011-10-25 11:15:00,5.05,5.06,5.04,5.04,245200.0,3.0854,3.0915,3.0793,3.0793,245200.0
2011-10-25 11:20:00,5.04,5.05,5.02,5.02,485700.0,3.0793,3.0854,3.0671,3.0671,485700.0
2011-10-25 11:25:00,5.03,5.03,5.02,5.03,122300.0,3.0732,3.0732,3.0671,3.0732,122300.0
2011-10-25 11:30:00,5.02,5.04,5.02,5.03,148800.0,3.0671,3.0793,3.0671,3.0732,148800.0
2011-10-25 11:35:00,5.03,5.04,5.0,5.0,403600.0,3.0732,3.0793,3.0548,3.0548,403600.0
2011-10-25 11:40:00,5.0,5.02,5.0,5.02,107400.0,3.0548,3.0671,3.0548,3.0671,107400.0
2011-10-25 11:45:00,5.01,5.02,5.01,5.01,70400.0,3.0609,3.0671,3.0609,3.0609,70400.0
2011-10-25 11:50:00,5.02,5.04,5.01,5.03,172200.0,3.0671,3.0793,3.0609,3.0732,172200.0
2011-10-25 11:55:00,5.04,5.05,5.03,5.05,87600.0,3.0793,3.0854,3.0732,3.0854,87600.0
2011-10-25 12:00:00,5.04,5.06,5.04,5.06,95900.0,3.0793,3.0915,3.0793,3.0915,95900.0
2011-10-25 12:05:00,5.05,5.07,5.04,5.06,308000.0,3.0854,3.0976,3.0793,3.0915,308000.0
2011-10-25 12:10:00,5.06,5.07,5.06,5.06,51900.0,3.0915,3.0976,3.0915,3.0915,51900.0
2011-10-25 12:15:00,5.06,5.07,5.04,5.04,296800.0,3.0915,3.0976,3.0793,3.0793,296800.0
2011-10-25 12:20:00,5.05,5.05,5.03,5.04,186600.0,3.0854,3.0854,3.0732,3.0793,186600.0
2011-10-25 12:25:00,5.03,5.06,5.03,5.05,161300.0,3.0732,3.0915,3.0732,3.0854,161300.0
2011-10-25 12:30:00,5.06,5.07,5.05,5.07,366300.0,3.0915,3.0976,3.0854,3.0976,366300.0
2011-10-25 12:35:00,5.06,5.07,5.04,5.04,190900.0,3.0915,3.0976,3.0793,3.0793,190900.0
2011-10-25 12:40:00,5.04,5.04,5.03,5.03,55200.0,3.0793,3.0793,3.0732,3.0732,55200.0
2011-10-25 12:45:00,5.03,5.04,5.03,5.03,35200.0,3.0732,3.0793,3.0732,3.0732,35200.0
2011-10-25 12:50:00,5.03,5.04,5.02,5.02,439400.0,3.0732,3.0793,3.0671,3.0671,439400.0
2011-10-25 12:55:00,5.03,5.04,5.02,5.03,318400.0,3.0732,3.0793,3.0671,3.0732,318400.0
2011-10-25 13:00:00,5.03,5.05,5.02,5.05,86800.0,3.0732,3.0854,3.0671,3.0854,86800.0
2011-10-25 13:05:00,5.04,5.07,5.04,5.06,165000.0,3.0793,3.0976,3.0793,3.0915,165000.0
2011-10-25 13:10:00,5.07,5.07,5.06,5.06,30500.0,3.0976,3.0976,3.0915,3.0915,30500.0
2011-10-25 13:15:00,5.06,5.06,5.05,5.06,69900.0,3.0915,3.0915,3.0854,3.0915,69900.0
2011-10-25 13:20:00,5.06,5.07,5.05,5.07,70200.0,3.0915,3.0976,3.0854,3.0976,70200.0
2011-10-25 13:25:00,5.07,5.08,5.06,5.06,133100.0,3.0976,3.1037,3.0915,3.0915,133100.0
2011-10-25 13:30:00,5.06,5.06,5.05,5.06,101900.0,3.0915,3.0915,3.0854,3.0915,101900.0
2011-10-25 13:35:00,5.05,5.07,5.05,5.06,64300.0,3.0854,3.0976,3.0854,3.0915,64300.0
2011-10-25 13:40:00,5.06,5.06,5.03,5.04,215100.0,3.0915,3.0915,3.0732,3.0793,215100.0
2011-10-25 13:45:00,5.05,5.05,5.04,5.05,48800.0,3.0854,3.0854,3.0793,3.0854,48800.0
2011-10-25 13:50:00,5.05,5.08,5.04,5.04,288800.0,3.0854,3.1037,3.0793,3.0793,288800.0
2011-10-25 13:55:00,5.04,5.05,5.04,5.04,20200.0,3.0793,3.0854,3.0793,3.0793,20200.0
2011-10-25 14:00:00,5.04,5.05,5.02,5.03,288900.0,3.0793,3.0854,3.0671,3.0732,288900.0
2011-10-25 14:05:00,5.02,5.04,5.01,5.03,393900.0,3.0671,3.0793,3.0609,3.0732,393900.0
2011-10-25 14:10:00,5.03,5.04,5.02,5.03,55400.0,3.0732,3.0793,3.0671,3.0732,55400.0
2011-10-25 14:15:00,5.03,5.04,5.02,5.04,71600.0,3.0732,3.0793,3.0671,3.0793,71600.0
2011-10-25 14:20:00,5.04,5.05,5.03,5.04,76700.0,3.0793,3.0854,3.0732,3.0793,76700.0
2011-10-25 14:25:00,5.04,5.05,5.04,5.04,82200.0,3.0793,3.0854,3.0793,3.0793,82200.0
2011-10-25 14:30:00,5.05,5.05,5.03,5.04,146800.0,3.0854,3.0854,3.0732,3.0793,146800.0
2011-10-25 14:35:00,5.04,5.04,5.03,5.04,37200.0,3.0793,3.0793,3.0732,3.0793,37200.0
2011-10-25 14:40:00,5.03,5.05,5.03,5.04,196200.0,3.0732,3.0854,3.0732,3.0793,196200.0
2011-10-25 14:45:00,5.05,5.05,5.04,5.04,65400.0,3.0854,3.0854,3.0793,3.0793,65400.0
2011-10-25 14:50:00,5.05,5.05,5.04,5.04,26200.0,3.0854,3.0854,3.0793,3.0793,26200.0
2011-10-25 14:55:00,5.05,5.05,5.04,5.05,53700.0,3.0854,3.0854,3.0793,3.0854,53700.0
2011-10-25 15:00:00,5.05,5.05,5.04,5.04,135600.0,3.0854,3.0854,3.0793,3.0793,135600.0
2011-10-25 15:05:00,5.05,5.05,5.04,5.05,32300.0,3.0854,3.0854,3.0793,3.0854,32300.0
2011-10-25 15:10:00,5.04,5.05,5.04,5.04,62300.0,3.0793,3.0854,3.0793,3.0793,62300.0
2011-10-25 15:15:00,5.04,5.05,5.04,5.04,133000.0,3.0793,3.0854,3.0793,3.0793,133000.0
2011-10-25 15:20:00,5.05,5.05,5.03,5.03,242200.0,3.0854,3.0854,3.0732,3.0732,242200.0
2011-10-25 15:25:00,5.03,5.04,5.03,5.04,68600.0,3.0732,3.0793,3.0732,3.0793,68600.0
2011-10-25 15:30:00,5.04,5.06,5.03,5.05,382000.0,3.0793,3.0915,3.0732,3.0854,382000.0
2011-10-25 15:35:00,5.06,5.06,5.03,5.03,180000.0,3.0915,3.0915,3.0732,3.0732,180000.0
2011-10-25 15:40:00,5.04,5.04,5.03,5.03,145600.0,3.0793,3.0793,3.0732,3.0732,145600.0
2011-10-25 15:45:00,5.04,5.04,5.01,5.01,378600.0,3.0793,3.0793,3.0609,3.0609,378600.0
2011-10-25 15:50:00,5.02,5.03,5.01,5.01,443300.0,3.0671,3.0732,3.0609,3.0609,443300.0
2011-10-25 15:55:00,5.02,5.02,5.0,5.0,922400.0,3.0671,3.0671,3.0548,3.0548,922400.0
2011-10-26 09:30:00,5.13,5.15,5.12,5.15,190500.0,3.1343,3.1465,3.1281,3.1465,190500.0
2011-10-26 09:35:00,5.14,5.15,5.11,5.13,181400.0,3.1404,3.1465,3.122,3.1343,181400.0
2011-10-26 09:40:00,5.12,5.15,5.12,5.14,188200.0,3.1281,3.1465,3.1281,3.1404,188200.0
2011-10-26 09:45:00,5.13,5.16,5.11,5.12,349900.0,3.1343,3.1526,3.122,3.1281,349900.0
2011-10-26 09:50:00,5.12,5.12,5.1,5.12,162100.0,3.1281,3.1281,3.1159,3.1281,162100.0
2011-10-26 09:55:00,5.12,5.13,5.11,5.13,143000.0,3.1281,3.1343,3.122,3.1343,143000.0
2011-10-26 10:00:00,5.13,5.13,5.11,5.13,108300.0,3.1343,3.1343,3.122,3.1343,108300.0
2011-10-26 10:05:00,5.13,5.13,5.05,5.07,425500.0,3.1343,3.1343,3.0854,3.0976,425500.0
2011-10-26 10:10:00,5.07,5.08,5.03,5.05,350700.0,3.0976,3.1037,3.0732,3.0854,350700.0
2011-10-26 10:15:00,5.06,5.07,5.05,5.07,131000.0,3.0915,3.0976,3.0854,3.0976,131000.0
2011-10-26 10:20:00,5.07,5.1,5.06,5.1,133900.0,3.0976,3.1159,3.0915,3.1159,133900.0
2011-10-26 10:25:00,5.1,5.13,5.09,5.13,88600.0,3.1159,3.1343,3.1098,3.1343,88600.0
2011-10-26 10:30:00,5.13,5.13,5.11,5.12,281400.0,3.1343,3.1343,3.122,3.1281,281400.0
2011-10-26 10:35:00,5.12,5.15,5.12,5.14,196900.0,3.1281,3.1465,3.1281,3.1404,196900.0
2011-10-26 10:40:00,5.15,5.15,5.12,5.12,175100.0,3.1465,3.1465,3.1281,3.1281,175100.0
2011-10-26 10:45:00,5.12,5.13,5.08,5.08,132300.0,3.1281,3.1343,3.1037,3.1037,132300.0
2011-10-26 10:50:00,5.08,5.1,5.07,5.09,128500.0,3.1037,3.1159,3.0976,3.1098,128500.0
2011-10-26 10:55:00,5.09,5.1,5.07,5.1,122300.0,3.1098,3.1159,3.0976,3.1159,122300.0
2011-10-26 11:00:00,5.1,5.13,5.09,5.13,149200.0,3.1159,3.1343,3.1098,3.1343,149200.0
2011-10-26 11:05:00,5.13,5.13,5.1,5.1,138400.0,3.1343,3.1343,3.1159,3.1159,138400.0
2011-10-26 11:10:00,5.11,5.12,5.1,5.12,73200.0,3.122,3.1281,3.1159,3.1281,73200.0
2011-10-26 11:15:00,5.12,5.14,5.12,5.14,212000.0,3.1281,3.1404,3.1281,3.1404,212000.0
2011-10-26 11:20:00,5.14,5.14,5.12,5.12,154800.0,3.1404,3.1404,3.1281,3.1281,154800.0
2011-10-26 11:25:00,5.12,5.13,5.11,5.12,146000.0,3.1281,3.1343,3.122,3.1281,146000.0
2011-10-26 11:30:00,5.13,5.13,5.12,5.12,25200.0,3.1343,3.1343,3.1281,3.1281,25200.0
2011-10-26 11:35:00,5.13,5.13,5.12,5.13,15200.0,3.1343,3.1343,3.1281,3.1343,15200.0
2011-10-26 11:40:00,5.13,5.13,5.12,5.13,76200.0,3.1343,3.1343,3.1281,3.1343,76200.0
2011-10-26 11:45:00,5.13,5.13,5.12,5.12,25200.0,3.1343,3.1343,3.1281,3.1281,25200.0
2011-10-26 11:50:00,5.13,5.13,5.12,5.13,45000.0,3.1343,3.1343,3.1281,3.1343,45000.0
2011-10-26 11:55:00,5.13,5.13,5.12,5.12,15900.0,3.1343,3.1343,3.1281,3.1281,15900.0
2011-10-26 12:00:00,5.13,5.13,5.12,5.13,18600.0,3.1343,3.1343,3.1281,3.1343,18600.0
2011-10-26 12:05:00,5.13,5.13,5.12,5.13,35100.0,3.1343,3.1343,3.1281,3.1343,35100.0
2011-10-26 12:10:00,5.13,5.13,5.12,5.12,14100.0,3.1343,3.1343,3.1281,3.1281,14100.0
2011-10-26 12:15:00,5.12,5.14,5.12,5.12,60700.0,3.1281,3.1404,3.1281,3.1281,60700.0
2011-10-26 12:20:00,5.13,5.13,5.11,5.11,114100.0,3.1343,3.1343,3.122,3.122,114100.0
2011-10-26 12:25:00,5.12,5.12,5.11,5.12,26100.0,3.1281,3.1281,3.122,3.1281,26100.0
2011-10-26 12:30:00,5.12,5.12,5.11,5.11,150800.0,3.1281,3.1281,3.122,3.122,150800.0
2011-10-26 12:35:00,5.12,5.12,5.11,5.12,281200.0,3.1281,3.1281,3.122,3.1281,281200.0
2011-10-26 12:40:00,5.12,5.12,5.1,5.12,116100.0,3.1281,3.1281,3.1159,3.1281,116100.0
2011-10-26 12:45:00,5.12,5.12,5.11,5.12,14800.0,3.1281,3.1281,3.122,3.1281,14800.0
2011-10-26 12:50:00,5.12,5.12,5.11,5.11,30600.0,3.1281,3.1281,3.122,3.122,30600.0
2011-10-26 12:55:00,5.11,5.12,5.09,5.1,189900.0,3.122,3.1281,3.1098,3.1159,189900.0
2011-10-26 13:00:00,5.1,5.1,5.08,5.08,84000.0,3.1159,3.1159,3.1037,3.1037,84000.0
2011-10-26 13:05:00,5.08,5.09,5.06,5.06,103100.0,3.1037,3.1098,3.0915,3.0915,103100.0
2011-10-26 13:10:00,5.07,5.07,5.06,5.07,60500.0,3.0976,3.0976,3.0915,3.0976,60500.0
2011-10-26 13:15:00,5.07,5.08,5.07,5.08,67700.0,3.0976,3.1037,3.0976,3.1037,67700.0
2011-10-26 13:20:00,5.08,5.09,5.08,5.09,62600.0,3.1037,3.1098,3.1037,3.1098,62600.0
2011-10-26 13:25:00,5.09,5.1,5.08,5.1,78400.0,3.1098,3.1159,3.1037,3.1159,78400.0
2011-10-26 13:30:00,5.1,5.11,5.1,5.1,199100.0,3.1159,3.122,3.1159,3.1159,199100.0
2011-10-26 13:35:00,5.1,5.12,5.1,5.11,126100.0,3.1159,3.1281,3.1159,3.122,126100.0
2011-10-26 13:40:00,5.12,5.12,5.1,5.1,115500.0,3.1281,3.1281,3.1159,3.1159,115500.0
2011-10-26 13:45:00,5.11,5.11,5.09,5.09,119500.0,3.122,3.122,3.1098,3.1098,119500.0
2011-10-26 13:50:00,5.09,5.12,5.09,5.1,338000.0,3.1098,3.1281,3.1098,3.1159,338000.0
2011-10-26 13:55:00,5.1,5.12,5.09,5.1,344400.0,3.1159,3.1281,3.1098,3.1159,344400.0
2011-10-26 14:00:00,5.1,5.12,5.1,5.11,393300.0,3.1159,3.1281,3.1159,3.122,393300.0
2011-10-26 14:05:00,5.12,5.13,5.1,5.13,241900.0,3.1281,3.1343,3.1159,3.1343,241900.0
2011-10-26 14:10:00,5.13,5.13,5.12,5.13,106400.0,3.1343,3.1343,3.1281,3.1343,106400.0
2011-10-26 14:15:00,5.13,5.13,5.09,5.1,388400.0,3.1343,3.1343,3.1098,3.1159,388400.0
2011-10-26 14:20:00,5.1,5.11,5.1,5.11,138500.0,3.1159,3.122,3.1159,3.122,138500.0
2011-10-26 14:25:00,5.1,5.12,5.1,5.12,145800.0,3.1159,3.1281,3.1159,3.1281,145800.0
2011-10-26 14:30:00,5.12,5.15,5.12,5.14,240000.0,3.1281,3.1465,3.1281,3.1404,240000.0
2011-10-26 14:35:00,5.14,5.15,5.14,5.15,238400.0,3.1404,3.1465,3.1404,3.1465,238400.0
2011-10-26 14:40:00,5.15,5.15,5.13,5.15,238700.0,3.1465,3.1465,3.1343,3.1465,238700.0
2011-10-26 14:45:00,5.15,5.15,5.14,5.15,62000.0,3.1465,3.1465,3.1404,3.1465,62000.0
2011-10-26 14:50:00,5.15,5.15,5.14,5.15,209900.0,3.1465,3.1465,3.1404,3.1465,209900.0
2011-10-26 14:55:00,5.15,5.16,5.13,5.14,503700.0,3.1465,3.1526,3.1343,3.1404,503700.0
2011-10-26 15:00:00,5.15,5.18,5.14,5.17,541500.0,3.1465,3.1648,3.1404,3.1587,541500.0
2011-10-26 15:05:00,5.17,5.18,5.16,5.17,134400.0,3.1587,3.1648,3.1526,3.1587,134400.0
2011-10-26 15:10:00,5.17,5.18,5.16,5.17,389600.0,3.1587,3.1648,3.1526,3.1587,389600.0
2011-10-26 15:15:00,5.17,5.18,5.17,5.17,145700.0,3.1587,3.1648,3.1587,3.1587,145700.0
2011-10-26 15:20:00,5.17,5.18,5.16,5.17,369600.0,3.1587,3.1648,3.1526,3.1587,369600.0
2011-10-26 15:25:00,5.17,5.19,5.17,5.19,524900.0,3.1587,3.1709,3.1587,3.1709,524900.0
2011-10-26 15:30:00,5.19,5.2,5.18,5.2,485100.0,3.1709,3.177,3.1648,3.177,485100.0
2011-10-26 15:35:00,5.2,5.22,5.18,5.18,726900.0,3.177,3.1892,3.1648,3.1648,726900.0
2011-10-26 15:40:00,5.18,5.21,5.18,5.21,358100.0,3.1648,3.1831,3.1648,3.1831,358100.0
2011-10-26 15:45:00,5.2,5.21,5.17,5.19,659900.0,3.177,3.1831,3.1587,3.1709,659900.0
2011-10-26 15:50:00,5.19,5.2,5.19,5.2,550100.0,3.1709,3.177,3.1709,3.177,550100.0
2011-10-26 15:55:00,5.2,5.2,5.17,5.17,1966200.0,3.177,3.177,3.1587,3.1587,1966200.0
2011-10-27 09:30:00,5.47,5.47,5.41,5.44,871400.0,3.342,3.342,3.3053,3.3237,871400.0
2011-10-27 09:35:00,5.44,5.46,5.41,5.44,606800.0,3.3237,3.3359,3.3053,3.3237,606800.0
2011-10-27 09:40:00,5.44,5.44,5.37,5.4,364100.0,3.3237,3.3237,3.2809,3.2992,364100.0
2011-10-27 09:45:00,5.39,5.4,5.36,5.37,448400.0,3.2931,3.2992,3.2748,3.2809,448400.0
2011-10-27 09:50:00,5.38,5.38,5.33,5.34,382700.0,3.287,3.287,3.2565,3.2626,382700.0
2011-10-27 09:55:00,5.34,5.35,5.31,5.33,518500.0,3.2626,3.2687,3.2442,3.2565,518500.0
2011-10-27 10:00:00,5.32,5.34,5.31,5.33,364900.0,3.2503,3.2626,3.2442,3.2565,364900.0
2011-10-27 10:05:00,5.33,5.33,5.3,5.3,364600.0,3.2565,3.2565,3.2381,3.2381,364600.0
2011-10-27 10:10:00,5.3,5.32,5.3,5.31,132200.0,3.2381,3.2503,3.2381,3.2442,132200.0
2011-10-27 10:15:00,5.32,5.35,5.32,5.35,298600.0,3.2503,3.2687,3.2503,3.2687,298600.0
2011-10-27 10:20:00,5.35,5.35,5.32,5.32,106000.0,3.2687,3.2687,3.2503,3.2503,106000.0
2011-10-27 10:25:00,5.32,5.33,5.31,5.31,78900.0,3.2503,3.2565,3.2442,3.2442,78900.0
2011-10-27 10:30:00,5.32,5.33,5.3,5.33,254000.0,3.2503,3.2565,3.2381,3.2565,254000.0
2011-10-27 10:35:00,5.32,5.33,5.31,5.31,114200.0,3.2503,3.2565,3.2442,3.2442,114200.0
2011-10-27 10:40:00,5.32,5.34,5.31,5.33,142000.0,3.2503,3.2626,3.2442,3.2565,142000.0
2011-10-27 10:45:00,5.33,5.36,5.33,5.36,190800.0,3.2565,3.2748,3.2565,3.2748,190800.0
2011-10-27 10:50:00,5.36,5.37,5.34,5.37,202500.0,3.2748,3.2809,3.2626,3.2809,202500.0
2011-10-27 10:55:00,5.36,5.37,5.33,5.33,175300.0,3.2748,3.2809,3.2565,3.2565,175300.0
2011-10-27 11:00:00,5.33,5.35,5.33,5.33,135700.0,3.2565,3.2687,3.2565,3.2565,135700.0
2011-10-27 11:05:00,5.33,5.37,5.33,5.35,2448100.0,3.2565,3.2809,3.2565,3.2687,2448100.0
2011-10-27 11:10:00,5.36,5.37,5.34,5.35,208200.0,3.2748,3.2809,3.2626,3.2687,208200.0
2011-10-27 11:15:00,5.34,5.36,5.33,5.33,491100.0,3.2626,3.2748,3.2565,3.2565,491100.0
2011-10-27 11:20:00,5.34,5.34,5.32,5.33,352000.0,3.2626,3.2626,3.2503,3.2565,352000.0
2011-10-27 11:25:00,5.33,5.38,5.33,5.38,428000.0,3.2565,3.287,3.2565,3.287,428000.0
2011-10-27 11:30:00,5.38,5.38,5.35,5.37,712000.0,3.287,3.287,3.2687,3.2809,712000.0
2011-10-27 11:35:00,5.37,5.37,5.34,5.37,492900.0,3.2809,3.2809,3.2626,3.2809,492900.0
2011-10-27 11:40:00,5.37,5.37,5.36,5.36,23700.0,3.2809,3.2809,3.2748,3.2748,23700.0
2011-10-27 11:45:00,5.37,5.37,5.34,5.36,286700.0,3.2809,3.2809,3.2626,3.2748,286700.0
2011-10-27 11:50:00,5.36,5.37,5.35,5.36,51400.0,3.2748,3.2809,3.2687,3.2748,51400.0
2011-10-27 11:55:00,5.37,5.38,5.36,5.38,140800.0,3.2809,3.287,3.2748,3.287,140800.0
2011-10-27 12:00:00,5.38,5.39,5.37,5.38,809900.0,3.287,3.2931,3.2809,3.287,809900.0
2011-10-27 12:05:00,5.39,5.39,5.38,5.39,373000.0,3.2931,3.2931,3.287,3.2931,373000.0
2011-10-27 12:10:00,5.38,5.4,5.38,5.4,336500.0,3.287,3.2992,3.287,3.2992,336500.0
2011-10-27 12:15:00,5.4,5.41,5.39,5.41,271400.0,3.2992,3.3053,3.2931,3.3053,271400.0
2011-10-27 12:20:00,5.4,5.43,5.4,5.4,1042100.0,3.2992,3.3175,3.2992,3.2992,1042100.0
2011-10-27 12:25:00,5.41,5.41,5.4,5.4,94700.0,3.3053,3.3053,3.2992,3.2992,94700.0
2011-10-27 12:30:00,5.4,5.41,5.4,5.4,51900.0,3.2992,3.3053,3.2992,3.2992,51900.0
2011-10-27 12:35:00,5.4,5.41,5.4,5.4,63900.0,3.2992,3.3053,3.2992,3.2992,63900.0
2011-10-27 12:40:00,5.4,5.42,5.4,5.42,145100.0,3.2992,3.3114,3.2992,3.3114,145100.0
2011-10-27 12:45:00,5.42,5.43,5.41,5.42,115700.0,3.3114,3.3175,3.3053,3.3114,115700.0
2011-10-27 12:50:00,5.42,5.43,5.4,5.4,733800.0,3.3114,3.3175,3.2992,3.2992,733800.0
2011-10-27 12:55:00,5.4,5.42,5.4,5.42,358700.0,3.2992,3.3114,3.2992,3.3114,358700.0
2011-10-27 13:00:00,5.42,5.44,5.42,5.44,93100.0,3.3114,3.3237,3.3114,3.3237,93100.0
2011-10-27 13:05:00,5.43,5.45,5.43,5.45,119100.0,3.3175,3.3298,3.3175,3.3298,119100.0
2011-10-27 13:10:00,5.45,5.45,5.43,5.44,929900.0,3.3298,3.3298,3.3175,3.3237,929900.0
2011-10-27 13:15:00,5.44,5.45,5.42,5.45,751800.0,3.3237,3.3298,3.3114,3.3298,751800.0
2011-10-27 13:20:00,5.45,5.46,5.44,5.46,963300.0,3.3298,3.3359,3.3237,3.3359,963300.0
2011-10-27 13:25:00,5.46,5.46,5.45,5.46,163900.0,3.3359,3.3359,3.3298,3.3359,163900.0
2011-10-27 13:30:00,5.45,5.46,5.44,5.44,621200.0,3.3298,3.3359,3.3237,3.3237,621200.0
2011-10-27 13:35:00,5.45,5.45,5.44,5.45,107700.0,3.3298,3.3298,3.3237,3.3298,107700.0
2011-10-27 13:40:00,5.45,5.45,5.43,5.43,468500.0,3.3298,3.3298,3.3175,3.3175,468500.0
2011-10-27 13:45:00,5.44,5.44,5.43,5.44,123500.0,3.3237,3.3237,3.3175,3.3237,123500.0
2011-10-27 13:50:00,5.44,5.46,5.43,5.45,924400.0,3.3237,3.3359,3.3175,3.3298,924400.0
2011-10-27 13:55:00,5.45,5.46,5.45,5.45,416900.0,3.3298,3.3359,3.3298,3.3298,416900.0
2011-10-27 14:00:00,5.45,5.46,5.45,5.45,295500.0,3.3298,3.3359,3.3298,3.3298,295500.0
2011-10-27 14:05:00,5.46,5.46,5.43,5.43,910100.0,3.3359,3.3359,3.3175,3.3175,910100.0
2011-10-27 14:10:00,5.44,5.44,5.41,5.41,361600.0,3.3237,3.3237,3.3053,3.3053,361600.0
2011-10-27 14:15:00,5.42,5.43,5.38,5.39,939700.0,3.3114,3.3175,3.287,3.2931,939700.0
2011-10-27 14:20:00,5.39,5.39,5.37,5.38,216600.0,3.2931,3.2931,3.2809,3.287,216600.0
2011-10-27 14:25:00,5.37,5.4,5.37,5.39,132200.0,3.2809,3.2992,3.2809,3.2931,132200.0
2011-10-27 14:30:00,5.39,5.41,5.38,5.38,1385800.0,3.2931,3.3053,3.287,3.287,1385800.0
2011-10-27 14:35:00,5.39,5.4,5.38,5.4,641500.0,3.2931,3.2992,3.287,3.2992,641500.0
2011-10-27 14:40:00,5.4,5.4,5.39,5.39,185800.0,3.2992,3.2992,3.2931,3.2931,185800.0
2011-10-27 14:45:00,5.4,5.41,5.39,5.4,1060900.0,3.2992,3.3053,3.2931,3.2992,1060900.0
2011-10-27 14:50:00,5.4,5.41,5.39,5.39,150200.0,3.2992,3.3053,3.2931,3.2931,150200.0
2011-10-27 14:55:00,5.4,5.4,5.39,5.39,244400.0,3.2992,3.2992,3.2931,3.2931,244400.0
2011-10-27 15:00:00,5.4,5.4,5.39,5.39,525200.0,3.2992,3.2992,3.2931,3.2931,525200.0
2011-10-27 15:05:00,5.4,5.41,5.39,5.41,417600.0,3.2992,3.3053,3.2931,3.3053,417600.0
2011-10-27 15:10:00,5.41,5.42,5.4,5.4,481500.0,3.3053,3.3114,3.2992,3.2992,481500.0
2011-10-27 15:15:00,5.41,5.41,5.39,5.4,497700.0,3.3053,3.3053,3.2931,3.2992,497700.0
2011-10-27 15:20:00,5.41,5.44,5.4,5.44,615500.0,3.3053,3.3237,3.2992,3.3237,615500.0
2011-10-27 15:25:00,5.43,5.45,5.43,5.44,395800.0,3.3175,3.3298,3.3175,3.3237,395800.0
2011-10-27 15:30:00,5.44,5.44,5.42,5.43,507200.0,3.3237,3.3237,3.3114,3.3175,507200.0
2011-10-27 15:35:00,5.43,5.43,5.42,5.43,266600.0,3.3175,3.3175,3.3114,3.3175,266600.0
2011-10-27 15:40:00,5.43,5.43,5.42,5.42,450700.0,3.3175,3.3175,3.3114,3.3114,450700.0
2011-10-27 15:45:00,5.43,5.44,5.35,5.36,971300.0,3.3175,3.3237,3.2687,3.2748,971300.0
2011-10-27 15:50:00,5.36,5.38,5.36,5.37,693100.0,3.2748,3.287,3.2748,3.2809,693100.0
2011-10-27 15:55:00,5.37,5.4,5.36,5.4,1575500.0,3.2809,3.2992,3.2748,3.2992,1575500.0
2011-10-28 09:30:00,5.38,5.39,5.33,5.34,241200.0,3.287,3.2931,3.2565,3.2626,241200.0
2011-10-28 09:35:00,5.34,5.39,5.32,5.39,293400.0,3.2626,3.2931,3.2503,3.2931,293400.0
2011-10-28 09:40:00,5.39,5.4,5.35,5.37,266200.0,3.2931,3.2992,3.2687,3.2809,266200.0
2011-10-28 09:45:00,5.37,5.38,5.33,5.34,157900.0,3.2809,3.287,3.2565,3.2626,157900.0
2011-10-28 09:50:00,5.35,5.37,5.33,5.36,201000.0,3.2687,3.2809,3.2565,3.2748,201000.0
2011-10-28 09:55:00,5.36,5.37,5.33,5.35,224600.0,3.2748,3.2809,3.2565,3.2687,224600.0
2011-10-28 10:00:00,5.35,5.36,5.34,5.35,101000.0,3.2687,3.2748,3.2626,3.2687,101000.0
2011-10-28 10:05:00,5.35,5.37,5.32,5.37,140100.0,3.2687,3.2809,3.2503,3.2809,140100.0
2011-10-28 10:10:00,5.37,5.39,5.35,5.35,165600.0,3.2809,3.2931,3.2687,3.2687,165600.0
2011-10-28 10:15:00,5.35,5.37,5.35,5.37,78400.0,3.2687,3.2809,3.2687,3.2809,78400.0
2011-10-28 10:20:00,5.37,5.39,5.36,5.38,135800.0,3.2809,3.2931,3.2748,3.287,135800.0
2011-10-28 10:25:00,5.38,5.39,5.36,5.37,223100.0,3.287,3.2931,3.2748,3.2809,223100.0
2011-10-28 10:30:00,5.37,5.39,5.36,5.39,280900.0,3.2809,3.2931,3.2748,3.2931,280900.0
2011-10-28 10:35:00,5.38,5.42,5.38,5.41,117500.0,3.287,3.3114,3.287,3.3053,117500.0
2011-10-28 10:40:00,5.42,5.42,5.4,5.41,119500.0,3.3114,3.3114,3.2992,3.3053,119500.0
2011-10-28 10:45:00,5.4,5.41,5.37,5.39,319900.0,3.2992,3.3053,3.2809,3.2931,319900.0
2011-10-28 10:50:00,5.39,5.41,5.38,5.4,487400.0,3.2931,3.3053,3.287,3.2992,487400.0
2011-10-28 10:55:00,5.4,5.41,5.37,5.38,405300.0,3.2992,3.3053,3.2809,3.287,405300.0
2011-10-28 11:00:00,5.39,5.39,5.36,5.37,76100.0,3.2931,3.2931,3.2748,3.2809,76100.0
2011-10-28 11:05:00,5.37,5.4,5.36,5.4,130600.0,3.2809,3.2992,3.2748,3.2992,130600.0
2011-10-28 11:10:00,5.4,5.44,5.39,5.44,393400.0,3.2992,3.3237,3.2931,3.3237,393400.0
2011-10-28 11:15:00,5.43,5.44,5.4,5.41,190600.0,3.3175,3.3237,3.2992,3.3053,190600.0
2011-10-28 11:20:00,5.41,5.42,5.4,5.41,295700.0,3.3053,3.3114,3.2992,3.3053,295700.0
2011-10-28 11:25:00,5.41,5.41,5.4,5.41,37000.0,3.3053,3.3053,3.2992,3.3053,37000.0
2011-10-28 11:30:00,5.41,5.43,5.41,5.43,356900.0,3.3053,3.3175,3.3053,3.3175,356900.0
2011-10-28 11:35:00,5.42,5.44,5.41,5.42,502300.0,3.3114,3.3237,3.3053,3.3114,502300.0
2011-10-28 11:40:00,5.43,5.45,5.42,5.44,397100.0,3.3175,3.3298,3.3114,3.3237,397100.0
2011-10-28 11:45:00,5.43,5.44,5.4,5.4,486100.0,3.3175,3.3237,3.2992,3.2992,486100.0
2011-10-28 11:50:00,5.4,5.42,5.4,5.41,74700.0,3.2992,3.3114,3.2992,3.3053,74700.0
2011-10-28 11:55:00,5.41,5.42,5.38,5.39,188200.0,3.3053,3.3114,3.287,3.2931,188200.0
2011-10-28 12:00:00,5.39,5.4,5.38,5.4,49100.0,3.2931,3.2992,3.287,3.2992,49100.0
2011-10-28 12:05:00,5.4,5.4,5.38,5.39,155700.0,3.2992,3.2992,3.287,3.2931,155700.0
2011-10-28 12:10:00,5.4,5.4,5.39,5.4,47900.0,3.2992,3.2992,3.2931,3.2992,47900.0
2011-10-28 12:15:00,5.4,5.4,5.38,5.39,219900.0,3.2992,3.2992,3.287,3.2931,219900.0
2011-10-28 12:20:00,5.39,5.4,5.38,5.38,251000.0,3.2931,3.2992,3.287,3.287,251000.0
2011-10-28 12:25:00,5.39,5.39,5.37,5.38,235600.0,3.2931,3.2931,3.2809,3.287,235600.0
2011-10-28 12:30:00,5.37,5.4,5.37,5.39,232900.0,3.2809,3.2992,3.2809,3.2931,232900.0
2011-10-28 12:35:00,5.39,5.39,5.38,5.38,39300.0,3.2931,3.2931,3.287,3.287,39300.0
2011-10-28 12:40:00,5.39,5.39,5.38,5.39,59700.0,3.2931,3.2931,3.287,3.2931,59700.0
2011-10-28 12:45:00,5.39,5.4,5.39,5.4,66700.0,3.2931,3.2992,3.2931,3.2992,66700.0
2011-10-28 12:50:00,5.4,5.41,5.39,5.39,134100.0,3.2992,3.3053,3.2931,3.2931,134100.0
2011-10-28 12:55:00,5.39,5.41,5.39,5.41,49900.0,3.2931,3.3053,3.2931,3.3053,49900.0
2011-10-28 13:00:00,5.41,5.41,5.4,5.41,24500.0,3.3053,3.3053,3.2992,3.3053,24500.0
2011-10-28 13:05:00,5.41,5.41,5.4,5.4,56400.0,3.3053,3.3053,3.2992,3.2992,56400.0
2011-10-28 13:10:00,5.4,5.41,5.39,5.4,192800.0,3.2992,3.3053,3.2931,3.2992,192800.0
2011-10-28 13:15:00,5.4,5.41,5.39,5.4,51700.0,3.2992,3.3053,3.2931,3.2992,51700.0
2011-10-28 13:20:00,5.41,5.41,5.4,5.41,118800.0,3.3053,3.3053,3.2992,3.3053,118800.0
2011-10-28 13:25:00,5.41,5.42,5.4,5.42,125700.0,3.3053,3.3114,3.2992,3.3114,125700.0
2011-10-28 13:30:00,5.41,5.42,5.4,5.4,107700.0,3.3053,3.3114,3.2992,3.2992,107700.0
2011-10-28 13:35:00,5.41,5.41,5.4,5.41,44500.0,3.3053,3.3053,3.2992,3.3053,44500.0
2011-10-28 13:40:00,5.41,5.41,5.39,5.41,111900.0,3.3053,3.3053,3.2931,3.3053,111900.0
2011-10-28 13:45:00,5.41,5.41,5.39,5.41,250400.0,3.3053,3.3053,3.2931,3.3053,250400.0
2011-10-28 13:50:00,5.41,5.42,5.4,5.41,95200.0,3.3053,3.3114,3.2992,3.3053,95200.0
2011-10-28 13:55:00,5.41,5.41,5.4,5.4,34200.0,3.3053,3.3053,3.2992,3.2992,34200.0
2011-10-28 14:00:00,5.41,5.42,5.4,5.42,93300.0,3.3053,3.3114,3.2992,3.3114,93300.0
2011-10-28 14:05:00,5.42,5.42,5.39,5.4,154400.0,3.3114,3.3114,3.2931,3.2992,154400.0
2011-10-28 14:10:00,5.4,5.4,5.38,5.39,78000.0,3.2992,3.2992,3.287,3.2931,78000.0
2011-10-28 14:15:00,5.38,5.39,5.36,5.38,850200.0,3.287,3.2931,3.2748,3.287,850200.0
2011-10-28 14:20:00,5.39,5.39,5.38,5.39,59000.0,3.2931,3.2931,3.287,3.2931,59000.0
2011-10-28 14:25:00,5.38,5.39,5.38,5.39,161100.0,3.287,3.2931,3.287,3.2931,161100.0
2011-10-28 14:30:00,5.39,5.4,5.38,5.4,271600.0,3.2931,3.2992,3.287,3.2992,271600.0
2011-10-28 14:35:00,5.4,5.4,5.39,5.4,24700.0,3.2992,3.2992,3.2931,3.2992,24700.0
2011-10-28 14:40:00,5.4,5.42,5.39,5.42,106100.0,3.2992,3.3114,3.2931,3.3114,106100.0
2011-10-28 14:45:00,5.42,5.42,5.41,5.41,84600.0,3.3114,3.3114,3.3053,3.3053,84600.0
2011-10-28 14:50:00,5.41,5.43,5.41,5.42,348600.0,3.3053,3.3175,3.3053,3.3114,348600.0
2011-10-28 14:55:00,5.41,5.42,5.4,5.42,125600.0,3.3053,3.3114,3.2992,3.3114,125600.0
2011-10-28 15:00:00,5.42,5.45,5.42,5.45,215200.0,3.3114,3.3298,3.3114,3.3298,215200.0
2011-10-28 15:05:00,5.45,5.45,5.43,5.44,159600.0,3.3298,3.3298,3.3175,3.3237,159600.0
2011-10-28 15:10:00,5.44,5.44,5.42,5.42,140700.0,3.3237,3.3237,3.3114,3.3114,140700.0
2011-10-28 15:15:00,5.42,5.43,5.41,5.41,161500.0,3.3114,3.3175,3.3053,3.3053,161500.0
2011-10-28 15:20:00,5.41,5.42,5.41,5.41,42700.0,3.3053,3.3114,3.3053,3.3053,42700.0
2011-10-28 15:25:00,5.41,5.42,5.41,5.41,90100.0,3.3053,3.3114,3.3053,3.3053,90100.0
2011-10-28 15:30:00,5.41,5.42,5.41,5.42,146300.0,3.3053,3.3114,3.3053,3.3114,146300.0
2011-10-28 15:35:00,5.42,5.47,5.41,5.46,1448700.0,3.3114,3.342,3.3053,3.3359,1448700.0
2011-10-28 15:40:00,5.46,5.48,5.46,5.48,228100.0,3.3359,3.3481,3.3359,3.3481,228100.0
2011-10-28 15:45:00,5.48,5.48,5.45,5.46,559000.0,3.3481,3.3481,3.3298,3.3359,559000.0
2011-10-28 15:50:00,5.47,5.5,5.46,5.5,1503200.0,3.342,3.3603,3.3359,3.3603,1503200.0
2011-10-28 15:55:00,5.5,5.51,5.47,5.48,1139400.0,3.3603,3.3664,3.342,3.3481,1139400.0
2011-10-31 09:30:00,5.38,5.38,5.33,5.34,194700.0,3.287,3.287,3.2565,3.2626,194700.0
2011-10-31 09:35:00,5.34,5.34,5.31,5.33,110800.0,3.2626,3.2626,3.2442,3.2565,110800.0
2011-10-31 09:40:00,5.34,5.37,5.33,5.34,120400.0,3.2626,3.2809,3.2565,3.2626,120400.0
2011-10-31 09:45:00,5.35,5.38,5.33,5.37,238100.0,3.2687,3.287,3.2565,3.2809,238100.0
2011-10-31 09:50:00,5.36,5.36,5.34,5.35,257800.0,3.2748,3.2748,3.2626,3.2687,257800.0
2011-10-31 09:55:00,5.35,5.36,5.34,5.35,139600.0,3.2687,3.2748,3.2626,3.2687,139600.0
2011-10-31 10:00:00,5.35,5.36,5.34,5.34,109300.0,3.2687,3.2748,3.2626,3.2626,109300.0
2011-10-31 10:05:00,5.35,5.37,5.35,5.36,69900.0,3.2687,3.2809,3.2687,3.2748,69900.0
2011-10-31 10:10:00,5.37,5.39,5.36,5.37,184600.0,3.2809,3.2931,3.2748,3.2809,184600.0
2011-10-31 10:15:00,5.37,5.38,5.36,5.36,43100.0,3.2809,3.287,3.2748,3.2748,43100.0
2011-10-31 10:20:00,5.37,5.37,5.35,5.35,104000.0,3.2809,3.2809,3.2687,3.2687,104000.0
2011-10-31 10:25:00,5.35,5.35,5.32,5.32,301800.0,3.2687,3.2687,3.2503,3.2503,301800.0
2011-10-31 10:30:00,5.33,5.36,5.32,5.36,104500.0,3.2565,3.2748,3.2503,3.2748,104500.0
2011-10-31 10:35:00,5.36,5.36,5.33,5.34,124400.0,3.2748,3.2748,3.2565,3.2626,124400.0
2011-10-31 10:40:00,5.34,5.35,5.34,5.35,43000.0,3.2626,3.2687,3.2626,3.2687,43000.0
2011-10-31 10:45:00,5.34,5.35,5.33,5.34,134500.0,3.2626,3.2687,3.2565,3.2626,134500.0
2011-10-31 10:50:00,5.34,5.35,5.33,5.34,77200.0,3.2626,3.2687,3.2565,3.2626,77200.0
2011-10-31 10:55:00,5.33,5.35,5.33,5.33,189400.0,3.2565,3.2687,3.2565,3.2565,189400.0
2011-10-31 11:00:00,5.33,5.33,5.31,5.32,175300.0,3.2565,3.2565,3.2442,3.2503,175300.0
2011-10-31 11:05:00,5.32,5.34,5.32,5.34,122000.0,3.2503,3.2626,3.2503,3.2626,122000.0
2011-10-31 11:10:00,5.33,5.35,5.33,5.35,69100.0,3.2565,3.2687,3.2565,3.2687,69100.0
2011-10-31 11:15:00,5.34,5.34,5.32,5.33,110200.0,3.2626,3.2626,3.2503,3.2565,110200.0
2011-10-31 11:20:00,5.32,5.33,5.32,5.33,257200.0,3.2503,3.2565,3.2503,3.2565,257200.0
2011-10-31 11:25:00,5.33,5.33,5.32,5.33,160800.0,3.2565,3.2565,3.2503,3.2565,160800.0
2011-10-31 11:30:00,5.33,5.34,5.32,5.34,190300.0,3.2565,3.2626,3.2503,3.2626,190300.0
2011-10-31 11:35:00,5.33,5.34,5.33,5.33,20000.0,3.2565,3.2626,3.2565,3.2565,20000.0
2011-10-31 11:40:00,5.33,5.36,5.33,5.36,107100.0,3.2565,3.2748,3.2565,3.2748,107100.0
2011-10-31 11:45:00,5.36,5.36,5.34,5.35,89300.0,3.2748,3.2748,3.2626,3.2687,89300.0
2011-10-31 11:50:00,5.34,5.37,5.34,5.36,250900.0,3.2626,3.2809,3.2626,3.2748,250900.0
2011-10-31 11:55:00,5.37,5.37,5.34,5.34,168400.0,3.2809,3.2809,3.2626,3.2626,168400.0
2011-10-31 12:00:00,5.34,5.36,5.34,5.36,100500.0,3.2626,3.2748,3.2626,3.2748,100500.0
2011-10-31 12:05:00,5.35,5.36,5.35,5.35,37900.0,3.2687,3.2748,3.2687,3.2687,37900.0
2011-10-31 12:10:00,5.35,5.38,5.35,5.37,124100.0,3.2687,3.287,3.2687,3.2809,124100.0
2011-10-31 12:15:00,5.38,5.38,5.35,5.35,214500.0,3.287,3.287,3.2687,3.2687,214500.0
2011-10-31 12:20:00,5.35,5.36,5.35,5.36,46300.0,3.2687,3.2748,3.2687,3.2748,46300.0
2011-10-31 12:25:00,5.36,5.36,5.33,5.33,203900.0,3.2748,3.2748,3.2565,3.2565,203900.0
2011-10-31 12:30:00,5.33,5.35,5.32,5.34,132400.0,3.2565,3.2687,3.2503,3.2626,132400.0
2011-10-31 12:35:00,5.34,5.36,5.34,5.35,148600.0,3.2626,3.2748,3.2626,3.2687,148600.0
2011-10-31 12:40:00,5.36,5.36,5.35,5.35,39800.0,3.2748,3.2748,3.2687,3.2687,39800.0
2011-10-31 12:45:00,5.36,5.36,5.35,5.35,67800.0,3.2748,3.2748,3.2687,3.2687,67800.0
2011-10-31 12:50:00,5.36,5.36,5.34,5.35,68000.0,3.2748,3.2748,3.2626,3.2687,68000.0
2011-10-31 12:55:00,5.35,5.35,5.34,5.35,42200.0,3.2687,3.2687,3.2626,3.2687,42200.0
2011-10-31 13:00:00,5.35,5.37,5.34,5.37,116000.0,3.2687,3.2809,3.2626,3.2809,116000.0
2011-10-31 13:05:00,5.37,5.37,5.36,5.37,36600.0,3.2809,3.2809,3.2748,3.2809,36600.0
2011-10-31 13:10:00,5.37,5.38,5.37,5.37,61800.0,3.2809,3.287,3.2809,3.2809,61800.0
2011-10-31 13:15:00,5.37,5.38,5.36,5.36,86000.0,3.2809,3.287,3.2748,3.2748,86000.0
2011-10-31 13:20:00,5.37,5.37,5.36,5.36,13000.0,3.2809,3.2809,3.2748,3.2748,13000.0
2011-10-31 13:25:00,5.36,5.37,5.36,5.37,99500.0,3.2748,3.2809,3.2748,3.2809,99500.0
2011-10-31 13:30:00,5.37,5.38,5.36,5.38,138900.0,3.2809,3.287,3.2748,3.287,138900.0
2011-10-31 13:35:00,5.38,5.4,5.37,5.4,60100.0,3.287,3.2992,3.2809,3.2992,60100.0
2011-10-31 13:40:00,5.4,5.4,5.38,5.4,144300.0,3.2992,3.2992,3.287,3.2992,144300.0
2011-10-31 13:45:00,5.4,5.4,5.39,5.39,80700.0,3.2992,3.2992,3.2931,3.2931,80700.0
2011-10-31 13:50:00,5.4,5.4,5.39,5.4,16200.0,3.2992,3.2992,3.2931,3.2992,16200.0
2011-10-31 13:55:00,5.4,5.4,5.38,5.39,76400.0,3.2992,3.2992,3.287,3.2931,76400.0
2011-10-31 14:00:00,5.39,5.39,5.38,5.38,18000.0,3.2931,3.2931,3.287,3.287,18000.0
2011-10-31 14:05:00,5.39,5.39,5.37,5.37,82900.0,3.2931,3.2931,3.2809,3.2809,82900.0
2011-10-31 14:10:00,5.37,5.38,5.36,5.37,107300.0,3.2809,3.287,3.2748,3.2809,107300.0
2011-10-31 14:15:00,5.37,5.38,5.37,5.38,12700.0,3.2809,3.287,3.2809,3.287,12700.0
2011-10-31 14:20:00,5.37,5.38,5.37,5.37,36800.0,3.2809,3.287,3.2809,3.2809,36800.0
2011-10-31 14:25:00,5.37,5.37,5.36,5.36,33100.0,3.2809,3.2809,3.2748,3.2748,33100.0
2011-10-31 14:30:00,5.36,5.37,5.36,5.37,77600.0,3.2748,3.2809,3.2748,3.2809,77600.0
2011-10-31 14:35:00,5.36,5.37,5.35,5.35,108600.0,3.2748,3.2809,3.2687,3.2687,108600.0
2011-10-31 14:40:00,5.36,5.36,5.33,5.33,219400.0,3.2748,3.2748,3.2565,3.2565,219400.0
2011-10-31 14:45:00,5.34,5.34,5.33,5.33,48100.0,3.2626,3.2626,3.2565,3.2565,48100.0
2011-10-31 14:50:00,5.33,5.34,5.33,5.33,21100.0,3.2565,3.2626,3.2565,3.2565,21100.0
2011-10-31 14:55:00,5.33,5.34,5.33,5.33,78800.0,3.2565,3.2626,3.2565,3.2565,78800.0
2011-10-31 15:00:00,5.33,5.33,5.32,5.32,63100.0,3.2565,3.2565,3.2503,3.2503,63100.0
2011-10-31 15:05:00,5.33,5.33,5.28,5.29,241500.0,3.2565,3.2565,3.2259,3.232,241500.0
2011-10-31 15:10:00,5.29,5.29,5.27,5.27,235700.0,3.232,3.232,3.2198,3.2198,235700.0
2011-10-31 15:15:00,5.27,5.28,5.25,5.26,350900.0,3.2198,3.2259,3.2076,3.2137,350900.0
2011-10-31 15:20:00,5.27,5.27,5.25,5.25,66600.0,3.2198,3.2198,3.2076,3.2076,66600.0
2011-10-31 15:25:00,5.25,5.26,5.24,5.24,189900.0,3.2076,3.2137,3.2015,3.2015,189900.0
2011-10-31 15:30:00,5.24,5.26,5.23,5.25,454700.0,3.2015,3.2137,3.1954,3.2076,454700.0
2011-10-31 15:35:00,5.25,5.27,5.25,5.26,388200.0,3.2076,3.2198,3.2076,3.2137,388200.0
2011-10-31 15:40:00,5.26,5.27,5.23,5.24,287000.0,3.2137,3.2198,3.1954,3.2015,287000.0
2011-10-31 15:45:00,5.25,5.25,5.21,5.24,881200.0,3.2076,3.2076,3.1831,3.2015,881200.0
2011-10-31 15:50:00,5.24,5.25,5.21,5.24,1376600.0,3.2015,3.2076,3.1831,3.2015,1376600.0
2011-10-31 15:55:00,5.24,5.24,5.17,5.18,2028000.0,3.2015,3.2015,3.1587,3.1648,2028000.0
2011-11-01 09:30:00,4.99,4.99,4.9,4.93,601600.0,3.0487,3.0487,2.9937,3.0121,601600.0
2011-11-01 09:35:00,4.94,5.0,4.93,4.98,338400.0,3.0182,3.0548,3.0121,3.0426,338400.0
2011-11-01 09:40:00,4.99,5.05,4.95,5.04,661200.0,3.0487,3.0854,3.0243,3.0793,661200.0
2011-11-01 09:45:00,5.03,5.06,5.01,5.01,414300.0,3.0732,3.0915,3.0609,3.0609,414300.0
2011-11-01 09:50:00,5.01,5.06,5.0,5.06,196800.0,3.0609,3.0915,3.0548,3.0915,196800.0
2011-11-01 09:55:00,5.05,5.09,5.03,5.07,214900.0,3.0854,3.1098,3.0732,3.0976,214900.0
2011-11-01 10:00:00,5.07,5.08,5.03,5.06,315900.0,3.0976,3.1037,3.0732,3.0915,315900.0
2011-11-01 10:05:00,5.06,5.07,5.02,5.04,625800.0,3.0915,3.0976,3.0671,3.0793,625800.0
2011-11-01 10:10:00,5.04,5.07,5.03,5.07,118200.0,3.0793,3.0976,3.0732,3.0976,118200.0
2011-11-01 10:15:00,5.06,5.07,5.03,5.04,299800.0,3.0915,3.0976,3.0732,3.0793,299800.0
2011-11-01 10:20:00,5.05,5.06,5.02,5.06,537900.0,3.0854,3.0915,3.0671,3.0915,537900.0
2011-11-01 10:25:00,5.06,5.11,5.06,5.11,185100.0,3.0915,3.122,3.0915,3.122,185100.0
2011-11-01 10:30:00,5.11,5.11,5.09,5.09,121200.0,3.122,3.122,3.1098,3.1098,121200.0
2011-11-01 10:35:00,5.09,5.11,5.08,5.1,322400.0,3.1098,3.122,3.1037,3.1159,322400.0
2011-11-01 10:40:00,5.1,5.12,5.08,5.08,398500.0,3.1159,3.1281,3.1037,3.1037,398500.0
2011-11-01 10:45:00,5.09,5.09,5.06,5.06,169600.0,3.1098,3.1098,3.0915,3.0915,169600.0
2011-11-01 10:50:00,5.07,5.07,5.04,5.04,234500.0,3.0976,3.0976,3.0793,3.0793,234500.0
2011-11-01 10:55:00,5.03,5.07,5.01,5.02,326200.0,3.0732,3.0976,3.0609,3.0671,326200.0
2011-11-01 11:00:00,5.02,5.04,5.01,5.01,237200.0,3.0671,3.0793,3.0609,3.0609,237200.0
2011-11-01 11:05:00,5.02,5.03,5.01,5.03,105100.0,3.0671,3.0732,3.0609,3.0732,105100.0
2011-11-01 11:10:00,5.03,5.03,5.02,5.03,71700.0,3.0732,3.0732,3.0671,3.0732,71700.0
2011-11-01 11:15:00,5.03,5.06,5.02,5.06,113200.0,3.0732,3.0915,3.0671,3.0915,113200.0
2011-11-01 11:20:00,5.06,5.06,5.02,5.02,161400.0,3.0915,3.0915,3.0671,3.0671,161400.0
2011-11-01 11:25:00,5.03,5.03,5.01,5.02,529700.0,3.0732,3.0732,3.0609,3.0671,529700.0
2011-11-01 11:30:00,5.02,5.02,4.98,4.98,253200.0,3.0671,3.0671,3.0426,3.0426,253200.0
2011-11-01 11:35:00,4.98,5.0,4.97,5.0,191500.0,3.0426,3.0548,3.0365,3.0548,191500.0
2011-11-01 11:40:00,5.0,5.0,4.97,4.97,140800.0,3.0548,3.0548,3.0365,3.0365,140800.0
2011-11-01 11:45:00,4.98,5.0,4.97,4.98,187700.0,3.0426,3.0548,3.0365,3.0426,187700.0
2011-11-01 11:50:00,4.98,4.99,4.96,4.96,299700.0,3.0426,3.0487,3.0304,3.0304,299700.0
2011-11-01 11:55:00,4.97,4.99,4.96,4.98,103500.0,3.0365,3.0487,3.0304,3.0426,103500.0
2011-11-01 12:00:00,4.98,4.98,4.95,4.96,132800.0,3.0426,3.0426,3.0243,3.0304,132800.0
2011-11-01 12:05:00,4.96,5.01,4.96,5.01,204000.0,3.0304,3.0609,3.0304,3.0609,204000.0
2011-11-01 12:10:00,5.0,5.02,5.0,5.01,131300.0,3.0548,3.0671,3.0548,3.0609,131300.0
2011-11-01 12:15:00,5.0,5.0,4.98,4.99,134500.0,3.0548,3.0548,3.0426,3.0487,134500.0
2011-11-01 12:20:00,4.99,5.0,4.98,4.99,114000.0,3.0487,3.0548,3.0426,3.0487,114000.0
2011-11-01 12:25:00,4.99,5.0,4.98,5.0,127600.0,3.0487,3.0548,3.0426,3.0548,127600.0
2011-11-01 12:30:00,5.0,5.04,4.99,5.03,179200.0,3.0548,3.0793,3.0487,3.0732,179200.0
2011-11-01 12:35:00,5.03,5.04,5.02,5.04,96500.0,3.0732,3.0793,3.0671,3.0793,96500.0
2011-11-01 12:40:00,5.04,5.04,5.01,5.02,243700.0,3.0793,3.0793,3.0609,3.0671,243700.0
2011-11-01 12:45:00,5.03,5.03,5.0,5.01,154100.0,3.0732,3.0732,3.0548,3.0609,154100.0
2011-11-01 12:50:00,5.01,5.01,4.98,4.99,75200.0,3.0609,3.0609,3.0426,3.0487,75200.0
2011-11-01 12:55:00,4.99,4.99,4.98,4.99,45900.0,3.0487,3.0487,3.0426,3.0487,45900.0
2011-11-01 13:00:00,4.98,4.99,4.97,4.99,87900.0,3.0426,3.0487,3.0365,3.0487,87900.0
2011-11-01 13:05:00,4.98,5.0,4.97,4.98,77800.0,3.0426,3.0548,3.0365,3.0426,77800.0
2011-11-01 13:10:00,4.98,4.99,4.97,4.98,83300.0,3.0426,3.0487,3.0365,3.0426,83300.0
2011-11-01 13:15:00,4.98,4.99,4.97,4.99,56900.0,3.0426,3.0487,3.0365,3.0487,56900.0
2011-11-01 13:20:00,4.99,4.99,4.97,4.98,63400.0,3.0487,3.0487,3.0365,3.0426,63400.0
2011-11-01 13:25:00,4.98,5.03,4.97,5.02,191200.0,3.0426,3.0732,3.0365,3.0671,191200.0
2011-11-01 13:30:00,5.02,5.04,4.99,5.03,491400.0,3.0671,3.0793,3.0487,3.0732,491400.0
2011-11-01 13:35:00,5.03,5.05,5.01,5.01,179400.0,3.0732,3.0854,3.0609,3.0609,179400.0
2011-11-01 13:40:00,5.02,5.06,5.01,5.05,287900.0,3.0671,3.0915,3.0609,3.0854,287900.0
2011-11-01 13:45:00,5.06,5.07,5.05,5.06,185200.0,3.0915,3.0976,3.0854,3.0915,185200.0
2011-11-01 13:50:00,5.06,5.08,5.03,5.04,223100.0,3.0915,3.1037,3.0732,3.0793,223100.0
2011-11-01 13:55:00,5.05,5.05,5.0,5.02,204500.0,3.0854,3.0854,3.0548,3.0671,204500.0
2011-11-01 14:00:00,5.01,5.03,5.0,5.01,138700.0,3.0609,3.0732,3.0548,3.0609,138700.0
2011-11-01 14:05:00,5.01,5.05,5.01,5.05,90500.0,3.0609,3.0854,3.0609,3.0854,90500.0
2011-11-01 14:10:00,5.05,5.06,5.03,5.06,272100.0,3.0854,3.0915,3.0732,3.0915,272100.0
2011-11-01 14:15:00,5.06,5.07,5.04,5.06,144000.0,3.0915,3.0976,3.0793,3.0915,144000.0
2011-11-01 14:20:00,5.06,5.08,5.05,5.08,192900.0,3.0915,3.1037,3.0854,3.1037,192900.0
2011-11-01 14:25:00,5.08,5.09,5.06,5.07,221700.0,3.1037,3.1098,3.0915,3.0976,221700.0
2011-11-01 14:30:00,5.07,5.08,5.05,5.07,163100.0,3.0976,3.1037,3.0854,3.0976,163100.0
2011-11-01 14:35:00,5.07,5.07,5.03,5.05,345400.0,3.0976,3.0976,3.0732,3.0854,345400.0
2011-11-01 14:40:00,5.05,5.05,5.03,5.04,119600.0,3.0854,3.0854,3.0732,3.0793,119600.0
2011-11-01 14:45:00,5.05,5.06,5.04,5.04,128400.0,3.0854,3.0915,3.0793,3.0793,128400.0
2011-11-01 14:50:00,5.04,5.05,5.0,5.0,175700.0,3.0793,3.0854,3.0548,3.0548,175700.0
2011-11-01 14:55:00,5.01,5.02,5.0,5.0,149000.0,3.0609,3.0671,3.0548,3.0548,149000.0
2011-11-01 15:00:00,5.01,5.02,4.98,4.99,256400.0,3.0609,3.0671,3.0426,3.0487,256400.0
2011-11-01 15:05:00,4.99,5.0,4.98,4.99,196100.0,3.0487,3.0548,3.0426,3.0487,196100.0
2011-11-01 15:10:00,4.99,5.0,4.98,5.0,175600.0,3.0487,3.0548,3.0426,3.0548,175600.0
2011-11-01 15:15:00,5.0,5.0,4.98,4.99,220600.0,3.0548,3.0548,3.0426,3.0487,220600.0
2011-11-01 15:20:00,5.0,5.0,4.96,4.97,221800.0,3.0548,3.0548,3.0304,3.0365,221800.0
2011-11-01 15:25:00,4.97,5.0,4.97,5.0,150500.0,3.0365,3.0548,3.0365,3.0548,150500.0
2011-11-01 15:30:00,5.0,5.02,4.99,5.0,258400.0,3.0548,3.0671,3.0487,3.0548,258400.0
2011-11-01 15:35:00,5.0,5.01,5.0,5.0,126500.0,3.0548,3.0609,3.0548,3.0548,126500.0
2011-11-01 15:40:00,5.01,5.01,4.97,4.98,465300.0,3.0609,3.0609,3.0365,3.0426,465300.0
2011-11-01 15:45:00,4.98,4.99,4.95,4.98,955100.0,3.0426,3.0487,3.0243,3.0426,955100.0
2011-11-01 15:50:00,4.98,5.0,4.98,5.0,1320600.0,3.0426,3.0548,3.0426,3.0548,1320600.0
2011-11-01 15:55:00,4.99,5.0,4.96,4.97,1346700.0,3.0487,3.0548,3.0304,3.0365,1346700.0
2011-11-02 09:30:00,5.06,5.15,5.06,5.14,274500.0,3.0915,3.1465,3.0915,3.1404,274500.0
2011-11-02 09:35:00,5.14,5.15,5.11,5.12,233600.0,3.1404,3.1465,3.122,3.1281,233600.0
2011-11-02 09:40:00,5.12,5.12,5.1,5.12,230700.0,3.1281,3.1281,3.1159,3.1281,230700.0
2011-11-02 09:45:00,5.12,5.13,5.11,5.12,95800.0,3.1281,3.1343,3.122,3.1281,95800.0
2011-11-02 09:50:00,5.12,5.12,5.08,5.09,132600.0,3.1281,3.1281,3.1037,3.1098,132600.0
2011-11-02 09:55:00,5.08,5.09,5.07,5.08,39100.0,3.1037,3.1098,3.0976,3.1037,39100.0
2011-11-02 10:00:00,5.08,5.08,5.07,5.08,135700.0,3.1037,3.1037,3.0976,3.1037,135700.0
2011-11-02 10:05:00,5.08,5.1,5.08,5.08,216100.0,3.1037,3.1159,3.1037,3.1037,216100.0
2011-11-02 10:10:00,5.08,5.1,5.07,5.09,512600.0,3.1037,3.1159,3.0976,3.1098,512600.0
2011-11-02 10:15:00,5.1,5.1,5.09,5.09,72900.0,3.1159,3.1159,3.1098,3.1098,72900.0
2011-11-02 10:20:00,5.09,5.1,5.09,5.1,150800.0,3.1098,3.1159,3.1098,3.1159,150800.0
2011-11-02 10:25:00,5.1,5.12,5.1,5.11,229600.0,3.1159,3.1281,3.1159,3.122,229600.0
2011-11-02 10:30:00,5.11,5.13,5.1,5.12,841600.0,3.122,3.1343,3.1159,3.1281,841600.0
2011-11-02 10:35:00,5.12,5.14,5.12,5.14,90700.0,3.1281,3.1404,3.1281,3.1404,90700.0
2011-11-02 10:40:00,5.14,5.15,5.13,5.15,74100.0,3.1404,3.1465,3.1343,3.1465,74100.0
2011-11-02 10:45:00,5.15,5.18,5.14,5.18,111600.0,3.1465,3.1648,3.1404,3.1648,111600.0
2011-11-02 10:50:00,5.18,5.21,5.17,5.2,269100.0,3.1648,3.1831,3.1587,3.177,269100.0
2011-11-02 10:55:00,5.19,5.22,5.19,5.2,558700.0,3.1709,3.1892,3.1709,3.177,558700.0
2011-11-02 11:00:00,5.2,5.2,5.18,5.18,177700.0,3.177,3.177,3.1648,3.1648,177700.0
2011-11-02 11:05:00,5.19,5.21,5.18,5.19,199400.0,3.1709,3.1831,3.1648,3.1709,199400.0
2011-11-02 11:10:00,5.2,5.2,5.19,5.19,74300.0,3.177,3.177,3.1709,3.1709,74300.0
2011-11-02 11:15:00,5.2,5.23,5.19,5.21,252700.0,3.177,3.1954,3.1709,3.1831,252700.0
2011-11-02 11:20:00,5.21,5.22,5.2,5.21,156200.0,3.1831,3.1892,3.177,3.1831,156200.0
2011-11-02 11:25:00,5.21,5.22,5.21,5.21,99600.0,3.1831,3.1892,3.1831,3.1831,99600.0
2011-11-02 11:30:00,5.21,5.22,5.18,5.19,117000.0,3.1831,3.1892,3.1648,3.1709,117000.0
2011-11-02 11:35:00,5.19,5.19,5.18,5.19,28500.0,3.1709,3.1709,3.1648,3.1709,28500.0
2011-11-02 11:40:00,5.19,5.2,5.18,5.19,98800.0,3.1709,3.177,3.1648,3.1709,98800.0
2011-11-02 11:45:00,5.2,5.2,5.19,5.2,24400.0,3.177,3.177,3.1709,3.177,24400.0
2011-11-02 11:50:00,5.2,5.2,5.19,5.19,66400.0,3.177,3.177,3.1709,3.1709,66400.0
2011-11-02 11:55:00,5.2,5.2,5.19,5.2,31300.0,3.177,3.177,3.1709,3.177,31300.0
2011-11-02 12:00:00,5.2,5.2,5.18,5.18,120200.0,3.177,3.177,3.1648,3.1648,120200.0
2011-11-02 12:05:00,5.19,5.19,5.18,5.19,42900.0,3.1709,3.1709,3.1648,3.1709,42900.0
2011-11-02 12:10:00,5.19,5.2,5.18,5.2,64800.0,3.1709,3.177,3.1648,3.177,64800.0
2011-11-02 12:15:00,5.2,5.2,5.18,5.18,145800.0,3.177,3.177,3.1648,3.1648,145800.0
2011-11-02 12:20:00,5.18,5.19,5.18,5.18,32000.0,3.1648,3.1709,3.1648,3.1648,32000.0
2011-11-02 12:25:00,5.19,5.19,5.18,5.18,44400.0,3.1709,3.1709,3.1648,3.1648,44400.0
2011-11-02 12:30:00,5.18,5.2,5.17,5.18,154100.0,3.1648,3.177,3.1587,3.1648,154100.0
2011-11-02 12:35:00,5.17,5.19,5.15,5.17,178700.0,3.1587,3.1709,3.1465,3.1587,178700.0
2011-11-02 12:40:00,5.18,5.2,5.17,5.18,127300.0,3.1648,3.177,3.1587,3.1648,127300.0
2011-11-02 12:45:00,5.18,5.19,5.15,5.16,43300.0,3.1648,3.1709,3.1465,3.1526,43300.0
2011-11-02 12:50:00,5.15,5.18,5.15,5.17,92200.0,3.1465,3.1648,3.1465,3.1587,92200.0
2011-11-02 12:55:00,5.17,5.19,5.15,5.15,108100.0,3.1587,3.1709,3.1465,3.1465,108100.0
2011-11-02 13:00:00,5.15,5.16,5.13,5.14,102500.0,3.1465,3.1526,3.1343,3.1404,102500.0
2011-11-02 13:05:00,5.13,5.16,5.13,5.15,255600.0,3.1343,3.1526,3.1343,3.1465,255600.0
2011-11-02 13:10:00,5.15,5.16,5.15,5.16,74300.0,3.1465,3.1526,3.1465,3.1526,74300.0
2011-11-02 13:15:00,5.15,5.16,5.14,5.16,111000.0,3.1465,3.1526,3.1404,3.1526,111000.0
2011-11-02 13:20:00,5.15,5.16,5.11,5.12,163600.0,3.1465,3.1526,3.122,3.1281,163600.0
2011-11-02 13:25:00,5.12,5.16,5.12,5.16,106400.0,3.1281,3.1526,3.1281,3.1526,106400.0
2011-11-02 13:30:00,5.16,5.17,5.15,5.17,93900.0,3.1526,3.1587,3.1465,3.1587,93900.0
2011-11-02 13:35:00,5.17,5.17,5.16,5.16,22900.0,3.1587,3.1587,3.1526,3.1526,22900.0
2011-11-02 13:40:00,5.16,5.17,5.15,5.17,166600.0,3.1526,3.1587,3.1465,3.1587,166600.0
2011-11-02 13:45:00,5.17,5.18,5.16,5.17,70400.0,3.1587,3.1648,3.1526,3.1587,70400.0
2011-11-02 13:50:00,5.17,5.18,5.16,5.16,108800.0,3.1587,3.1648,3.1526,3.1526,108800.0
2011-11-02 13:55:00,5.16,5.17,5.15,5.16,76400.0,3.1526,3.1587,3.1465,3.1526,76400.0
2011-11-02 14:00:00,5.15,5.18,5.14,5.17,408500.0,3.1465,3.1648,3.1404,3.1587,408500.0
2011-11-02 14:05:00,5.17,5.19,5.17,5.18,227100.0,3.1587,3.1709,3.1587,3.1648,227100.0
2011-11-02 14:10:00,5.17,5.17,5.15,5.16,122300.0,3.1587,3.1587,3.1465,3.1526,122300.0
2011-11-02 14:15:00,5.16,5.17,5.16,5.16,97100.0,3.1526,3.1587,3.1526,3.1526,97100.0
2011-11-02 14:20:00,5.16,5.18,5.14,5.15,267300.0,3.1526,3.1648,3.1404,3.1465,267300.0
2011-11-02 14:25:00,5.14,5.16,5.14,5.16,113100.0,3.1404,3.1526,3.1404,3.1526,113100.0
2011-11-02 14:30:00,5.16,5.2,5.15,5.2,458900.0,3.1526,3.177,3.1465,3.177,458900.0
2011-11-02 14:35:00,5.2,5.22,5.2,5.22,259600.0,3.177,3.1892,3.177,3.1892,259600.0
2011-11-02 14:40:00,5.22,5.22,5.21,5.22,176200.0,3.1892,3.1892,3.1831,3.1892,176200.0
2011-11-02 14:45:00,5.21,5.23,5.21,5.23,101900.0,3.1831,3.1954,3.1831,3.1954,101900.0
2011-11-02 14:50:00,5.23,5.26,5.22,5.24,310000.0,3.1954,3.2137,3.1892,3.2015,310000.0
2011-11-02 14:55:00,5.24,5.28,5.24,5.27,343400.0,3.2015,3.2259,3.2015,3.2198,343400.0
2011-11-02 15:00:00,5.27,5.28,5.25,5.25,352100.0,3.2198,3.2259,3.2076,3.2076,352100.0
2011-11-02 15:05:00,5.25,5.29,5.25,5.29,210000.0,3.2076,3.232,3.2076,3.232,210000.0
2011-11-02 15:10:00,5.29,5.29,5.26,5.28,206300.0,3.232,3.232,3.2137,3.2259,206300.0
2011-11-02 15:15:00,5.28,5.29,5.26,5.29,325600.0,3.2259,3.232,3.2137,3.232,325600.0
2011-11-02 15:20:00,5.29,5.33,5.28,5.33,774000.0,3.232,3.2565,3.2259,3.2565,774000.0
2011-11-02 15:25:00,5.33,5.33,5.27,5.28,584000.0,3.2565,3.2565,3.2198,3.2259,584000.0
2011-11-02 15:30:00,5.28,5.28,5.24,5.25,1034100.0,3.2259,3.2259,3.2015,3.2076,1034100.0
2011-11-02 15:35:00,5.25,5.26,5.25,5.25,369500.0,3.2076,3.2137,3.2076,3.2076,369500.0
2011-11-02 15:40:00,5.26,5.29,5.25,5.26,351600.0,3.2137,3.232,3.2076,3.2137,351600.0
2011-11-02 15:45:00,5.26,5.27,5.25,5.27,247300.0,3.2137,3.2198,3.2076,3.2198,247300.0
2011-11-02 15:50:00,5.27,5.27,5.25,5.27,340900.0,3.2198,3.2198,3.2076,3.2198,340900.0
2011-11-02 15:55:00,5.26,5.29,5.26,5.28,988900.0,3.2137,3.232,3.2137,3.2259,988900.0
2011-11-03 09:30:00,5.35,5.36,5.32,5.34,187500.0,3.2687,3.2748,3.2503,3.2626,187500.0
2011-11-03 09:35:00,5.34,5.35,5.32,5.33,233700.0,3.2626,3.2687,3.2503,3.2565,233700.0
2011-11-03 09:40:00,5.33,5.33,5.3,5.3,107200.0,3.2565,3.2565,3.2381,3.2381,107200.0
2011-11-03 09:45:00,5.3,5.31,5.3,5.3,38700.0,3.2381,3.2442,3.2381,3.2381,38700.0
2011-11-03 09:50:00,5.3,5.31,5.22,5.26,454800.0,3.2381,3.2442,3.1892,3.2137,454800.0
2011-11-03 09:55:00,5.26,5.28,5.25,5.27,350800.0,3.2137,3.2259,3.2076,3.2198,350800.0
2011-11-03 10:00:00,5.26,5.27,5.17,5.19,197700.0,3.2137,3.2198,3.1587,3.1709,197700.0
2011-11-03 10:05:00,5.2,5.25,5.19,5.25,235100.0,3.177,3.2076,3.1709,3.2076,235100.0
2011-11-03 10:10:00,5.25,5.26,5.23,5.25,123800.0,3.2076,3.2137,3.1954,3.2076,123800.0
2011-11-03 10:15:00,5.26,5.29,5.25,5.27,261400.0,3.2137,3.232,3.2076,3.2198,261400.0
2011-11-03 10:20:00,5.27,5.27,5.24,5.25,198200.0,3.2198,3.2198,3.2015,3.2076,198200.0
2011-11-03 10:25:00,5.26,5.28,5.25,5.25,199700.0,3.2137,3.2259,3.2076,3.2076,199700.0
2011-11-03 10:30:00,5.25,5.28,5.24,5.26,120900.0,3.2076,3.2259,3.2015,3.2137,120900.0
2011-11-03 10:35:00,5.26,5.26,5.23,5.24,60600.0,3.2137,3.2137,3.1954,3.2015,60600.0
2011-11-03 10:40:00,5.24,5.3,5.24,5.28,208500.0,3.2015,3.2381,3.2015,3.2259,208500.0
2011-11-03 10:45:00,5.28,5.3,5.28,5.29,430700.0,3.2259,3.2381,3.2259,3.232,430700.0
2011-11-03 10:50:00,5.29,5.29,5.25,5.27,135400.0,3.232,3.232,3.2076,3.2198,135400.0
2011-11-03 10:55:00,5.27,5.29,5.25,5.26,128900.0,3.2198,3.232,3.2076,3.2137,128900.0
2011-11-03 11:00:00,5.26,5.28,5.22,5.23,145900.0,3.2137,3.2259,3.1892,3.1954,145900.0
2011-11-03 11:05:00,5.24,5.25,5.22,5.24,462700.0,3.2015,3.2076,3.1892,3.2015,462700.0
2011-11-03 11:10:00,5.24,5.25,5.22,5.24,309300.0,3.2015,3.2076,3.1892,3.2015,309300.0
2011-11-03 11:15:00,5.24,5.25,5.23,5.25,231200.0,3.2015,3.2076,3.1954,3.2076,231200.0
2011-11-03 11:20:00,5.26,5.28,5.25,5.28,149800.0,3.2137,3.2259,3.2076,3.2259,149800.0
2011-11-03 11:25:00,5.28,5.28,5.26,5.27,54900.0,3.2259,3.2259,3.2137,3.2198,54900.0
2011-11-03 11:30:00,5.26,5.27,5.26,5.27,41000.0,3.2137,3.2198,3.2137,3.2198,41000.0
2011-11-03 11:35:00,5.27,5.27,5.24,5.25,84200.0,3.2198,3.2198,3.2015,3.2076,84200.0
2011-11-03 11:40:00,5.25,5.25,5.24,5.24,30300.0,3.2076,3.2076,3.2015,3.2015,30300.0
2011-11-03 11:45:00,5.24,5.25,5.23,5.25,112200.0,3.2015,3.2076,3.1954,3.2076,112200.0
2011-11-03 11:50:00,5.25,5.27,5.24,5.27,91000.0,3.2076,3.2198,3.2015,3.2198,91000.0
2011-11-03 11:55:00,5.27,5.27,5.24,5.25,73800.0,3.2198,3.2198,3.2015,3.2076,73800.0
2011-11-03 12:00:00,5.24,5.25,5.24,5.25,54800.0,3.2015,3.2076,3.2015,3.2076,54800.0
2011-11-03 12:05:00,5.25,5.27,5.24,5.27,137100.0,3.2076,3.2198,3.2015,3.2198,137100.0
2011-11-03 12:10:00,5.26,5.27,5.26,5.26,89400.0,3.2137,3.2198,3.2137,3.2137,89400.0
2011-11-03 12:15:00,5.26,5.27,5.25,5.26,72400.0,3.2137,3.2198,3.2076,3.2137,72400.0
2011-11-03 12:20:00,5.26,5.29,5.26,5.29,125400.0,3.2137,3.232,3.2137,3.232,125400.0
2011-11-03 12:25:00,5.29,5.3,5.28,5.28,162800.0,3.232,3.2381,3.2259,3.2259,162800.0
2011-11-03 12:30:00,5.28,5.29,5.27,5.28,60000.0,3.2259,3.232,3.2198,3.2259,60000.0
2011-11-03 12:35:00,5.28,5.28,5.24,5.25,84800.0,3.2259,3.2259,3.2015,3.2076,84800.0
2011-11-03 12:40:00,5.25,5.26,5.24,5.26,85600.0,3.2076,3.2137,3.2015,3.2137,85600.0
2011-11-03 12:45:00,5.26,5.3,5.25,5.3,152900.0,3.2137,3.2381,3.2076,3.2381,152900.0
2011-11-03 12:50:00,5.3,5.31,5.29,5.29,122000.0,3.2381,3.2442,3.232,3.232,122000.0
2011-11-03 12:55:00,5.3,5.31,5.29,5.31,89900.0,3.2381,3.2442,3.232,3.2442,89900.0
2011-11-03 13:00:00,5.3,5.31,5.28,5.29,56300.0,3.2381,3.2442,3.2259,3.232,56300.0
2011-11-03 13:05:00,5.29,5.31,5.29,5.31,52800.0,3.232,3.2442,3.232,3.2442,52800.0
2011-11-03 13:10:00,5.31,5.32,5.3,5.3,72100.0,3.2442,3.2503,3.2381,3.2381,72100.0
2011-11-03 13:15:00,5.3,5.31,5.3,5.31,22900.0,3.2381,3.2442,3.2381,3.2442,22900.0
2011-11-03 13:20:00,5.31,5.31,5.29,5.29,35000.0,3.2442,3.2442,3.232,3.232,35000.0
2011-11-03 13:25:00,5.3,5.31,5.29,5.31,77000.0,3.2381,3.2442,3.232,3.2442,77000.0
2011-11-03 13:30:00,5.31,5.32,5.3,5.31,74900.0,3.2442,3.2503,3.2381,3.2442,74900.0
2011-11-03 13:35:00,5.31,5.33,5.3,5.33,50100.0,3.2442,3.2565,3.2381,3.2565,50100.0
2011-11-03 13:40:00,5.33,5.34,5.33,5.34,59600.0,3.2565,3.2626,3.2565,3.2626,59600.0
2011-11-03 13:45:00,5.33,5.36,5.33,5.36,183000.0,3.2565,3.2748,3.2565,3.2748,183000.0
2011-11-03 13:50:00,5.35,5.36,5.34,5.35,121800.0,3.2687,3.2748,3.2626,3.2687,121800.0
2011-11-03 13:55:00,5.36,5.37,5.33,5.33,278700.0,3.2748,3.2809,3.2565,3.2565,278700.0
2011-11-03 14:00:00,5.33,5.36,5.33,5.35,185700.0,3.2565,3.2748,3.2565,3.2687,185700.0
2011-11-03 14:05:00,5.35,5.38,5.34,5.37,123100.0,3.2687,3.287,3.2626,3.2809,123100.0
2011-11-03 14:10:00,5.37,5.38,5.34,5.36,210000.0,3.2809,3.287,3.2626,3.2748,210000.0
2011-11-03 14:15:00,5.36,5.37,5.34,5.35,138100.0,3.2748,3.2809,3.2626,3.2687,138100.0
2011-11-03 14:20:00,5.35,5.36,5.32,5.32,137300.0,3.2687,3.2748,3.2503,3.2503,137300.0
2011-11-03 14:25:00,5.33,5.34,5.32,5.33,96200.0,3.2565,3.2626,3.2503,3.2565,96200.0
2011-11-03 14:30:00,5.34,5.34,5.33,5.34,59400.0,3.2626,3.2626,3.2565,3.2626,59400.0
2011-11-03 14:35:00,5.34,5.34,5.32,5.34,99800.0,3.2626,3.2626,3.2503,3.2626,99800.0
2011-11-03 14:40:00,5.34,5.34,5.32,5.33,27200.0,3.2626,3.2626,3.2503,3.2565,27200.0
2011-11-03 14:45:00,5.33,5.33,5.3,5.3,51700.0,3.2565,3.2565,3.2381,3.2381,51700.0
2011-11-03 14:50:00,5.3,5.31,5.29,5.29,204500.0,3.2381,3.2442,3.232,3.232,204500.0
2011-11-03 14:55:00,5.3,5.3,5.29,5.29,105700.0,3.2381,3.2381,3.232,3.232,105700.0
2011-11-03 15:00:00,5.29,5.33,5.29,5.33,246700.0,3.232,3.2565,3.232,3.2565,246700.0
2011-11-03 15:05:00,5.33,5.33,5.31,5.33,80300.0,3.2565,3.2565,3.2442,3.2565,80300.0
2011-11-03 15:10:00,5.33,5.34,5.32,5.33,152300.0,3.2565,3.2626,3.2503,3.2565,152300.0
2011-11-03 15:15:00,5.33,5.34,5.32,5.33,73200.0,3.2565,3.2626,3.2503,3.2565,73200.0
2011-11-03 15:20:00,5.34,5.36,5.33,5.36,133200.0,3.2626,3.2748,3.2565,3.2748,133200.0
2011-11-03 15:25:00,5.36,5.36,5.34,5.35,110000.0,3.2748,3.2748,3.2626,3.2687,110000.0
2011-11-03 15:30:00,5.35,5.38,5.35,5.37,212400.0,3.2687,3.287,3.2687,3.2809,212400.0
2011-11-03 15:35:00,5.37,5.37,5.32,5.33,195200.0,3.2809,3.2809,3.2503,3.2565,195200.0
2011-11-03 15:40:00,5.33,5.35,5.32,5.33,232100.0,3.2565,3.2687,3.2503,3.2565,232100.0
2011-11-03 15:45:00,5.33,5.34,5.31,5.34,162500.0,3.2565,3.2626,3.2442,3.2626,162500.0
2011-11-03 15:50:00,5.34,5.36,5.33,5.35,331900.0,3.2626,3.2748,3.2565,3.2687,331900.0
2011-11-03 15:55:00,5.34,5.35,5.3,5.31,1635800.0,3.2626,3.2687,3.2381,3.2442,1635800.0
2011-11-04 09:30:00,5.24,5.26,5.21,5.21,150900.0,3.2015,3.2137,3.1831,3.1831,150900.0
2011-11-04 09:35:00,5.22,5.24,5.21,5.22,99000.0,3.1892,3.2015,3.1831,3.1892,99000.0
2011-11-04 09:40:00,5.21,5.23,5.19,5.21,302500.0,3.1831,3.1954,3.1709,3.1831,302500.0
2011-11-04 09:45:00,5.22,5.25,5.22,5.23,122700.0,3.1892,3.2076,3.1892,3.1954,122700.0
2011-11-04 09:50:00,5.23,5.25,5.23,5.23,331000.0,3.1954,3.2076,3.1954,3.1954,331000.0
2011-11-04 09:55:00,5.23,5.24,5.21,5.22,326100.0,3.1954,3.2015,3.1831,3.1892,326100.0
2011-11-04 10:00:00,5.22,5.22,5.2,5.21,53700.0,3.1892,3.1892,3.177,3.1831,53700.0
2011-11-04 10:05:00,5.21,5.22,5.2,5.22,79200.0,3.1831,3.1892,3.177,3.1892,79200.0
2011-11-04 10:10:00,5.22,5.23,5.21,5.22,104900.0,3.1892,3.1954,3.1831,3.1892,104900.0
2011-11-04 10:15:00,5.22,5.23,5.2,5.22,111900.0,3.1892,3.1954,3.177,3.1892,111900.0
2011-11-04 10:20:00,5.22,5.22,5.18,5.21,141200.0,3.1892,3.1892,3.1648,3.1831,141200.0
2011-11-04 10:25:00,5.21,5.22,5.18,5.21,715700.0,3.1831,3.1892,3.1648,3.1831,715700.0
2011-11-04 10:30:00,5.21,5.21,5.18,5.19,92600.0,3.1831,3.1831,3.1648,3.1709,92600.0
2011-11-04 10:35:00,5.18,5.19,5.16,5.17,94500.0,3.1648,3.1709,3.1526,3.1587,94500.0
2011-11-04 10:40:00,5.18,5.2,5.17,5.2,60300.0,3.1648,3.177,3.1587,3.177,60300.0
2011-11-04 10:45:00,5.19,5.21,5.19,5.21,1095000.0,3.1709,3.1831,3.1709,3.1831,1095000.0
2011-11-04 10:50:00,5.21,5.22,5.19,5.21,147200.0,3.1831,3.1892,3.1709,3.1831,147200.0
2011-11-04 10:55:00,5.21,5.22,5.2,5.21,111900.0,3.1831,3.1892,3.177,3.1831,111900.0
2011-11-04 11:00:00,5.21,5.23,5.21,5.22,173700.0,3.1831,3.1954,3.1831,3.1892,173700.0
2011-11-04 11:05:00,5.22,5.23,5.21,5.22,121600.0,3.1892,3.1954,3.1831,3.1892,121600.0
2011-11-04 11:10:00,5.22,5.23,5.21,5.23,45500.0,3.1892,3.1954,3.1831,3.1954,45500.0
2011-11-04 11:15:00,5.22,5.24,5.21,5.21,159100.0,3.1892,3.2015,3.1831,3.1831,159100.0
2011-11-04 11:20:00,5.21,5.23,5.21,5.23,136500.0,3.1831,3.1954,3.1831,3.1954,136500.0
2011-11-04 11:25:00,5.22,5.23,5.21,5.23,96900.0,3.1892,3.1954,3.1831,3.1954,96900.0
2011-11-04 11:30:00,5.22,5.24,5.21,5.23,59700.0,3.1892,3.2015,3.1831,3.1954,59700.0
2011-11-04 11:35:00,5.23,5.24,5.21,5.24,108600.0,3.1954,3.2015,3.1831,3.2015,108600.0
2011-11-04 11:40:00,5.24,5.25,5.23,5.23,47900.0,3.2015,3.2076,3.1954,3.1954,47900.0
2011-11-04 11:45:00,5.23,5.25,5.23,5.24,64600.0,3.1954,3.2076,3.1954,3.2015,64600.0
2011-11-04 11:50:00,5.23,5.24,5.22,5.23,19200.0,3.1954,3.2015,3.1892,3.1954,19200.0
2011-11-04 11:55:00,5.22,5.24,5.22,5.24,95700.0,3.1892,3.2015,3.1892,3.2015,95700.0
2011-11-04 12:00:00,5.24,5.24,5.23,5.24,45500.0,3.2015,3.2015,3.1954,3.2015,45500.0
2011-11-04 12:05:00,5.24,5.25,5.23,5.23,70000.0,3.2015,3.2076,3.1954,3.1954,70000.0
2011-11-04 12:10:00,5.23,5.25,5.23,5.25,80000.0,3.1954,3.2076,3.1954,3.2076,80000.0
2011-11-04 12:15:00,5.26,5.27,5.25,5.25,115300.0,3.2137,3.2198,3.2076,3.2076,115300.0
2011-11-04 12:20:00,5.25,5.26,5.23,5.24,273100.0,3.2076,3.2137,3.1954,3.2015,273100.0
2011-11-04 12:25:00,5.24,5.25,5.24,5.24,87800.0,3.2015,3.2076,3.2015,3.2015,87800.0
2011-11-04 12:30:00,5.25,5.25,5.23,5.24,222200.0,3.2076,3.2076,3.1954,3.2015,222200.0
2011-11-04 12:35:00,5.23,5.24,5.22,5.22,35500.0,3.1954,3.2015,3.1892,3.1892,35500.0
2011-11-04 12:40:00,5.22,5.23,5.22,5.22,29900.0,3.1892,3.1954,3.1892,3.1892,29900.0
2011-11-04 12:45:00,5.22,5.23,5.22,5.23,16400.0,3.1892,3.1954,3.1892,3.1954,16400.0
2011-11-04 12:50:00,5.23,5.23,5.22,5.23,84800.0,3.1954,3.1954,3.1892,3.1954,84800.0
2011-11-04 12:55:00,5.22,5.23,5.22,5.23,66200.0,3.1892,3.1954,3.1892,3.1954,66200.0
2011-11-04 13:00:00,5.23,5.23,5.22,5.23,10600.0,3.1954,3.1954,3.1892,3.1954,10600.0
2011-11-04 13:05:00,5.23,5.24,5.23,5.24,29700.0,3.1954,3.2015,3.1954,3.2015,29700.0
2011-11-04 13:10:00,5.24,5.26,5.24,5.25,112900.0,3.2015,3.2137,3.2015,3.2076,112900.0
2011-11-04 13:15:00,5.25,5.26,5.24,5.25,115200.0,3.2076,3.2137,3.2015,3.2076,115200.0
2011-11-04 13:20:00,5.25,5.27,5.24,5.26,132400.0,3.2076,3.2198,3.2015,3.2137,132400.0
2011-11-04 13:25:00,5.26,5.27,5.26,5.26,24200.0,3.2137,3.2198,3.2137,3.2137,24200.0
2011-11-04 13:30:00,5.27,5.27,5.26,5.27,16300.0,3.2198,3.2198,3.2137,3.2198,16300.0
2011-11-04 13:35:00,5.27,5.27,5.24,5.24,65200.0,3.2198,3.2198,3.2015,3.2015,65200.0
2011-11-04 13:40:00,5.24,5.27,5.24,5.27,139400.0,3.2015,3.2198,3.2015,3.2198,139400.0
2011-11-04 13:45:00,5.27,5.3,5.27,5.29,217600.0,3.2198,3.2381,3.2198,3.232,217600.0
2011-11-04 13:50:00,5.29,5.31,5.29,5.3,288100.0,3.232,3.2442,3.232,3.2381,288100.0
2011-11-04 13:55:00,5.29,5.3,5.29,5.29,93000.0,3.232,3.2381,3.232,3.232,93000.0
2011-11-04 14:00:00,5.29,5.3,5.29,5.29,194100.0,3.232,3.2381,3.232,3.232,194100.0
2011-11-04 14:05:00,5.29,5.3,5.29,5.29,141000.0,3.232,3.2381,3.232,3.232,141000.0
2011-11-04 14:10:00,5.3,5.3,5.29,5.29,43800.0,3.2381,3.2381,3.232,3.232,43800.0
2011-11-04 14:15:00,5.3,5.31,5.29,5.3,136200.0,3.2381,3.2442,3.232,3.2381,136200.0
2011-11-04 14:20:00,5.29,5.32,5.29,5.3,316500.0,3.232,3.2503,3.232,3.2381,316500.0
2011-11-04 14:25:00,5.31,5.32,5.29,5.29,476200.0,3.2442,3.2503,3.232,3.232,476200.0
2011-11-04 14:30:00,5.29,5.31,5.28,5.28,291300.0,3.232,3.2442,3.2259,3.2259,291300.0
2011-11-04 14:35:00,5.28,5.28,5.27,5.27,43100.0,3.2259,3.2259,3.2198,3.2198,43100.0
2011-11-04 14:40:00,5.27,5.29,5.27,5.29,81500.0,3.2198,3.232,3.2198,3.232,81500.0
2011-11-04 14:45:00,5.29,5.3,5.28,5.29,80600.0,3.232,3.2381,3.2259,3.232,80600.0
2011-11-04 14:50:00,5.29,5.3,5.27,5.28,139400.0,3.232,3.2381,3.2198,3.2259,139400.0
2011-11-04 14:55:00,5.27,5.28,5.26,5.27,188000.0,3.2198,3.2259,3.2137,3.2198,188000.0
2011-11-04 15:00:00,5.27,5.27,5.25,5.25,333900.0,3.2198,3.2198,3.2076,3.2076,333900.0
2011-11-04 15:05:00,5.25,5.25,5.23,5.24,98000.0,3.2076,3.2076,3.1954,3.2015,98000.0
2011-11-04 15:10:00,5.23,5.25,5.21,5.25,511000.0,3.1954,3.2076,3.1831,3.2076,511000.0
2011-11-04 15:15:00,5.25,5.26,5.24,5.24,327300.0,3.2076,3.2137,3.2015,3.2015,327300.0
2011-11-04 15:20:00,5.25,5.25,5.23,5.25,113800.0,3.2076,3.2076,3.1954,3.2076,113800.0
2011-11-04 15:25:00,5.25,5.25,5.24,5.25,156000.0,3.2076,3.2076,3.2015,3.2076,156000.0
2011-11-04 15:30:00,5.24,5.27,5.23,5.26,222300.0,3.2015,3.2198,3.1954,3.2137,222300.0
2011-11-04 15:35:00,5.25,5.27,5.23,5.23,287300.0,3.2076,3.2198,3.1954,3.1954,287300.0
2011-11-04 15:40:00,5.23,5.26,5.23,5.26,168100.0,3.1954,3.2137,3.1954,3.2137,168100.0
2011-11-04 15:45:00,5.26,5.27,5.25,5.25,252700.0,3.2137,3.2198,3.2076,3.2076,252700.0
2011-11-04 15:50:00,5.25,5.26,5.24,5.25,341500.0,3.2076,3.2137,3.2015,3.2076,341500.0
2011-11-04 15:55:00,5.25,5.25,5.24,5.25,766500.0,3.2076,3.2076,3.2015,3.2076,766500.0
2011-11-07 09:30:00,5.27,5.3,5.22,5.29,91600.0,3.2198,3.2381,3.1892,3.232,91600.0
2011-11-07 09:35:00,5.29,5.32,5.29,5.31,167300.0,3.232,3.2503,3.232,3.2442,167300.0
2011-11-07 09:40:00,5.3,5.31,5.27,5.3,272100.0,3.2381,3.2442,3.2198,3.2381,272100.0
2011-11-07 09:45:00,5.3,5.32,5.3,5.31,66600.0,3.2381,3.2503,3.2381,3.2442,66600.0
2011-11-07 09:50:00,5.31,5.35,5.31,5.34,151600.0,3.2442,3.2687,3.2442,3.2626,151600.0
2011-11-07 09:55:00,5.34,5.35,5.31,5.33,98800.0,3.2626,3.2687,3.2442,3.2565,98800.0
2011-11-07 10:00:00,5.32,5.33,5.31,5.32,25600.0,3.2503,3.2565,3.2442,3.2503,25600.0
2011-11-07 10:05:00,5.32,5.33,5.31,5.32,70500.0,3.2503,3.2565,3.2442,3.2503,70500.0
2011-11-07 10:10:00,5.33,5.35,5.32,5.34,104800.0,3.2565,3.2687,3.2503,3.2626,104800.0
2011-11-07 10:15:00,5.34,5.35,5.31,5.31,470300.0,3.2626,3.2687,3.2442,3.2442,470300.0
2011-11-07 10:20:00,5.31,5.32,5.3,5.31,91600.0,3.2442,3.2503,3.2381,3.2442,91600.0
2011-11-07 10:25:00,5.31,5.32,5.3,5.32,75300.0,3.2442,3.2503,3.2381,3.2503,75300.0
2011-11-07 10:30:00,5.31,5.31,5.29,5.3,112300.0,3.2442,3.2442,3.232,3.2381,112300.0
2011-11-07 10:35:00,5.29,5.3,5.27,5.28,104000.0,3.232,3.2381,3.2198,3.2259,104000.0
2011-11-07 10:40:00,5.28,5.29,5.27,5.29,83200.0,3.2259,3.232,3.2198,3.232,83200.0
2011-11-07 10:45:00,5.28,5.29,5.27,5.27,96100.0,3.2259,3.232,3.2198,3.2198,96100.0
2011-11-07 10:50:00,5.28,5.28,5.24,5.25,139500.0,3.2259,3.2259,3.2015,3.2076,139500.0
2011-11-07 10:55:00,5.24,5.27,5.23,5.27,88300.0,3.2015,3.2198,3.1954,3.2198,88300.0
2011-11-07 11:00:00,5.26,5.28,5.25,5.28,56000.0,3.2137,3.2259,3.2076,3.2259,56000.0
2011-11-07 11:05:00,5.28,5.29,5.27,5.27,689600.0,3.2259,3.232,3.2198,3.2198,689600.0
2011-11-07 11:10:00,5.27,5.3,5.27,5.28,131000.0,3.2198,3.2381,3.2198,3.2259,131000.0
2011-11-07 11:15:00,5.29,5.3,5.28,5.29,125200.0,3.232,3.2381,3.2259,3.232,125200.0
2011-11-07 11:20:00,5.28,5.29,5.26,5.28,97900.0,3.2259,3.232,3.2137,3.2259,97900.0
2011-11-07 11:25:00,5.28,5.29,5.25,5.27,141600.0,3.2259,3.232,3.2076,3.2198,141600.0
2011-11-07 11:30:00,5.26,5.28,5.26,5.28,62200.0,3.2137,3.2259,3.2137,3.2259,62200.0
2011-11-07 11:35:00,5.27,5.29,5.25,5.29,94100.0,3.2198,3.232,3.2076,3.232,94100.0
2011-11-07 11:40:00,5.28,5.29,5.25,5.26,125900.0,3.2259,3.232,3.2076,3.2137,125900.0
2011-11-07 11:45:00,5.26,5.27,5.25,5.27,91500.0,3.2137,3.2198,3.2076,3.2198,91500.0
2011-11-07 11:50:00,5.27,5.28,5.25,5.26,67000.0,3.2198,3.2259,3.2076,3.2137,67000.0
2011-11-07 11:55:00,5.26,5.27,5.25,5.26,36700.0,3.2137,3.2198,3.2076,3.2137,36700.0
2011-11-07 12:00:00,5.25,5.27,5.25,5.26,43800.0,3.2076,3.2198,3.2076,3.2137,43800.0
2011-11-07 12:05:00,5.27,5.28,5.26,5.28,18500.0,3.2198,3.2259,3.2137,3.2259,18500.0
2011-11-07 12:10:00,5.28,5.28,5.26,5.26,52700.0,3.2259,3.2259,3.2137,3.2137,52700.0
2011-11-07 12:15:00,5.26,5.26,5.24,5.24,44500.0,3.2137,3.2137,3.2015,3.2015,44500.0
2011-11-07 12:20:00,5.24,5.24,5.22,5.23,37600.0,3.2015,3.2015,3.1892,3.1954,37600.0
2011-11-07 12:25:00,5.22,5.24,5.22,5.24,39000.0,3.1892,3.2015,3.1892,3.2015,39000.0
2011-11-07 12:30:00,5.24,5.24,5.22,5.24,42400.0,3.2015,3.2015,3.1892,3.2015,42400.0
2011-11-07 12:35:00,5.24,5.25,5.23,5.25,40000.0,3.2015,3.2076,3.1954,3.2076,40000.0
2011-11-07 12:40:00,5.25,5.25,5.24,5.25,52500.0,3.2076,3.2076,3.2015,3.2076,52500.0
2011-11-07 12:45:00,5.25,5.25,5.24,5.25,7100.0,3.2076,3.2076,3.2015,3.2076,7100.0
2011-11-07 12:50:00,5.25,5.25,5.24,5.25,9000.0,3.2076,3.2076,3.2015,3.2076,9000.0
2011-11-07 12:55:00,5.24,5.26,5.24,5.26,14300.0,3.2015,3.2137,3.2015,3.2137,14300.0
2011-11-07 13:00:00,5.25,5.26,5.25,5.25,47300.0,3.2076,3.2137,3.2076,3.2076,47300.0
2011-11-07 13:05:00,5.25,5.26,5.25,5.26,10400.0,3.2076,3.2137,3.2076,3.2137,10400.0
2011-11-07 13:10:00,5.26,5.27,5.25,5.27,31600.0,3.2137,3.2198,3.2076,3.2198,31600.0
2011-11-07 13:15:00,5.27,5.28,5.27,5.27,50500.0,3.2198,3.2259,3.2198,3.2198,50500.0
2011-11-07 13:20:00,5.28,5.28,5.27,5.27,48900.0,3.2259,3.2259,3.2198,3.2198,48900.0
2011-11-07 13:25:00,5.27,5.27,5.26,5.27,5200.0,3.2198,3.2198,3.2137,3.2198,5200.0
2011-11-07 13:30:00,5.27,5.28,5.26,5.27,27500.0,3.2198,3.2259,3.2137,3.2198,27500.0
2011-11-07 13:35:00,5.27,5.27,5.26,5.26,31500.0,3.2198,3.2198,3.2137,3.2137,31500.0
2011-11-07 13:40:00,5.26,5.27,5.25,5.27,21600.0,3.2137,3.2198,3.2076,3.2198,21600.0
2011-11-07 13:45:00,5.26,5.27,5.25,5.26,42000.0,3.2137,3.2198,3.2076,3.2137,42000.0
2011-11-07 13:50:00,5.26,5.26,5.25,5.25,12200.0,3.2137,3.2137,3.2076,3.2076,12200.0
2011-11-07 13:55:00,5.25,5.29,5.25,5.27,180000.0,3.2076,3.232,3.2076,3.2198,180000.0
2011-11-07 14:00:00,5.28,5.3,5.26,5.3,279600.0,3.2259,3.2381,3.2137,3.2381,279600.0
2011-11-07 14:05:00,5.29,5.3,5.29,5.29,42400.0,3.232,3.2381,3.232,3.232,42400.0
2011-11-07 14:10:00,5.29,5.32,5.29,5.29,219200.0,3.232,3.2503,3.232,3.232,219200.0
2011-11-07 14:15:00,5.3,5.31,5.29,5.31,111000.0,3.2381,3.2442,3.232,3.2442,111000.0
2011-11-07 14:20:00,5.3,5.33,5.3,5.32,138100.0,3.2381,3.2565,3.2381,3.2503,138100.0
2011-11-07 14:25:00,5.31,5.32,5.31,5.31,49800.0,3.2442,3.2503,3.2442,3.2442,49800.0
2011-11-07 14:30:00,5.32,5.32,5.3,5.3,128200.0,3.2503,3.2503,3.2381,3.2381,128200.0
2011-11-07 14:35:00,5.3,5.32,5.3,5.32,49300.0,3.2381,3.2503,3.2381,3.2503,49300.0
2011-11-07 14:40:00,5.32,5.32,5.3,5.32,97200.0,3.2503,3.2503,3.2381,3.2503,97200.0
2011-11-07 14:45:00,5.32,5.32,5.3,5.31,350200.0,3.2503,3.2503,3.2381,3.2442,350200.0
2011-11-07 14:50:00,5.31,5.33,5.3,5.32,156600.0,3.2442,3.2565,3.2381,3.2503,156600.0
2011-11-07 14:55:00,5.32,5.34,5.32,5.34,75700.0,3.2503,3.2626,3.2503,3.2626,75700.0
2011-11-07 15:00:00,5.33,5.34,5.33,5.33,33600.0,3.2565,3.2626,3.2565,3.2565,33600.0
2011-11-07 15:05:00,5.33,5.34,5.33,5.34,39800.0,3.2565,3.2626,3.2565,3.2626,39800.0
2011-11-07 15:10:00,5.34,5.36,5.33,5.35,171800.0,3.2626,3.2748,3.2565,3.2687,171800.0
2011-11-07 15:15:00,5.35,5.36,5.32,5.32,209100.0,3.2687,3.2748,3.2503,3.2503,209100.0
2011-11-07 15:20:00,5.32,5.34,5.32,5.34,71300.0,3.2503,3.2626,3.2503,3.2626,71300.0
2011-11-07 15:25:00,5.33,5.34,5.31,5.31,174300.0,3.2565,3.2626,3.2442,3.2442,174300.0
2011-11-07 15:30:00,5.32,5.34,5.31,5.34,134600.0,3.2503,3.2626,3.2442,3.2626,134600.0
2011-11-07 15:35:00,5.34,5.36,5.33,5.36,197400.0,3.2626,3.2748,3.2565,3.2748,197400.0
2011-11-07 15:40:00,5.36,5.36,5.33,5.33,202900.0,3.2748,3.2748,3.2565,3.2565,202900.0
2011-11-07 15:45:00,5.33,5.35,5.33,5.34,118500.0,3.2565,3.2687,3.2565,3.2626,118500.0
2011-11-07 15:50:00,5.35,5.36,5.34,5.35,334500.0,3.2687,3.2748,3.2626,3.2687,334500.0
2011-11-07 15:55:00,5.34,5.35,5.33,5.33,381200.0,3.2626,3.2687,3.2565,3.2565,381200.0
2011-11-08 09:30:00,5.39,5.41,5.37,5.38,132100.0,3.2931,3.3053,3.2809,3.287,132100.0
2011-11-08 09:35:00,5.39,5.4,5.38,5.4,121800.0,3.2931,3.2992,3.287,3.2992,121800.0
2011-11-08 09:40:00,5.39,5.41,5.38,5.4,155400.0,3.2931,3.3053,3.287,3.2992,155400.0
2011-11-08 09:45:00,5.41,5.42,5.39,5.4,210000.0,3.3053,3.3114,3.2931,3.2992,210000.0
2011-11-08 09:50:00,5.4,5.4,5.39,5.4,22600.0,3.2992,3.2992,3.2931,3.2992,22600.0
2011-11-08 09:55:00,5.4,5.42,5.39,5.42,124600.0,3.2992,3.3114,3.2931,3.3114,124600.0
2011-11-08 10:00:00,5.42,5.44,5.41,5.42,221400.0,3.3114,3.3237,3.3053,3.3114,221400.0
2011-11-08 10:05:00,5.43,5.43,5.4,5.41,207600.0,3.3175,3.3175,3.2992,3.3053,207600.0
2011-11-08 10:10:00,5.41,5.41,5.37,5.4,336700.0,3.3053,3.3053,3.2809,3.2992,336700.0
2011-11-08 10:15:00,5.4,5.42,5.37,5.4,256600.0,3.2992,3.3114,3.2809,3.2992,256600.0
2011-11-08 10:20:00,5.4,5.41,5.39,5.4,134800.0,3.2992,3.3053,3.2931,3.2992,134800.0
2011-11-08 10:25:00,5.4,5.4,5.33,5.36,270500.0,3.2992,3.2992,3.2565,3.2748,270500.0
2011-11-08 10:30:00,5.36,5.38,5.36,5.36,105700.0,3.2748,3.287,3.2748,3.2748,105700.0
2011-11-08 10:35:00,5.36,5.38,5.36,5.37,234300.0,3.2748,3.287,3.2748,3.2809,234300.0
2011-11-08 10:40:00,5.38,5.39,5.37,5.39,158900.0,3.287,3.2931,3.2809,3.2931,158900.0
2011-11-08 10:45:00,5.38,5.4,5.38,5.4,62500.0,3.287,3.2992,3.287,3.2992,62500.0
2011-11-08 10:50:00,5.4,5.4,5.37,5.38,127200.0,3.2992,3.2992,3.2809,3.287,127200.0
2011-11-08 10:55:00,5.39,5.4,5.37,5.37,103000.0,3.2931,3.2992,3.2809,3.2809,103000.0
2011-11-08 11:00:00,5.38,5.39,5.37,5.39,40400.0,3.287,3.2931,3.2809,3.2931,40400.0
2011-11-08 11:05:00,5.39,5.39,5.35,5.36,101800.0,3.2931,3.2931,3.2687,3.2748,101800.0
2011-11-08 11:10:00,5.36,5.36,5.33,5.33,134500.0,3.2748,3.2748,3.2565,3.2565,134500.0
2011-11-08 11:15:00,5.34,5.35,5.31,5.33,185300.0,3.2626,3.2687,3.2442,3.2565,185300.0
2011-11-08 11:20:00,5.33,5.33,5.31,5.31,90700.0,3.2565,3.2565,3.2442,3.2442,90700.0
2011-11-08 11:25:00,5.31,5.33,5.3,5.33,95900.0,3.2442,3.2565,3.2381,3.2565,95900.0
2011-11-08 11:30:00,5.33,5.33,5.32,5.33,36700.0,3.2565,3.2565,3.2503,3.2565,36700.0
2011-11-08 11:35:00,5.33,5.33,5.32,5.33,112900.0,3.2565,3.2565,3.2503,3.2565,112900.0
2011-11-08 11:40:00,5.33,5.34,5.32,5.34,59900.0,3.2565,3.2626,3.2503,3.2626,59900.0
2011-11-08 11:45:00,5.34,5.34,5.32,5.34,67700.0,3.2626,3.2626,3.2503,3.2626,67700.0
2011-11-08 11:50:00,5.34,5.35,5.33,5.34,50500.0,3.2626,3.2687,3.2565,3.2626,50500.0
2011-11-08 11:55:00,5.33,5.34,5.33,5.33,74500.0,3.2565,3.2626,3.2565,3.2565,74500.0
2011-11-08 12:00:00,5.33,5.35,5.32,5.35,78700.0,3.2565,3.2687,3.2503,3.2687,78700.0
2011-11-08 12:05:00,5.35,5.35,5.34,5.35,23100.0,3.2687,3.2687,3.2626,3.2687,23100.0
2011-11-08 12:10:00,5.35,5.35,5.34,5.34,23600.0,3.2687,3.2687,3.2626,3.2626,23600.0
2011-11-08 12:15:00,5.35,5.35,5.34,5.35,22800.0,3.2687,3.2687,3.2626,3.2687,22800.0
2011-11-08 12:20:00,5.35,5.35,5.34,5.34,17300.0,3.2687,3.2687,3.2626,3.2626,17300.0
2011-11-08 12:25:00,5.34,5.35,5.34,5.35,4700.0,3.2626,3.2687,3.2626,3.2687,4700.0
2011-11-08 12:30:00,5.35,5.35,5.34,5.35,14800.0,3.2687,3.2687,3.2626,3.2687,14800.0
2011-11-08 12:35:00,5.35,5.36,5.35,5.35,65900.0,3.2687,3.2748,3.2687,3.2687,65900.0
2011-11-08 12:40:00,5.35,5.35,5.34,5.35,27000.0,3.2687,3.2687,3.2626,3.2687,27000.0
2011-11-08 12:45:00,5.35,5.35,5.34,5.35,87600.0,3.2687,3.2687,3.2626,3.2687,87600.0
2011-11-08 12:50:00,5.35,5.35,5.34,5.35,23100.0,3.2687,3.2687,3.2626,3.2687,23100.0
2011-11-08 12:55:00,5.35,5.35,5.34,5.34,6500.0,3.2687,3.2687,3.2626,3.2626,6500.0
2011-11-08 13:00:00,5.35,5.36,5.34,5.35,126200.0,3.2687,3.2748,3.2626,3.2687,126200.0
2011-11-08 13:05:00,5.36,5.36,5.35,5.36,24700.0,3.2748,3.2748,3.2687,3.2748,24700.0
2011-11-08 13:10:00,5.35,5.35,5.34,5.35,33700.0,3.2687,3.2687,3.2626,3.2687,33700.0
2011-11-08 13:15:00,5.35,5.36,5.35,5.36,91800.0,3.2687,3.2748,3.2687,3.2748,91800.0
2011-11-08 13:20:00,5.36,5.37,5.35,5.36,151900.0,3.2748,3.2809,3.2687,3.2748,151900.0
2011-11-08 13:25:00,5.37,5.38,5.36,5.38,58500.0,3.2809,3.287,3.2748,3.287,58500.0
2011-11-08 13:30:00,5.38,5.38,5.37,5.38,16500.0,3.287,3.287,3.2809,3.287,16500.0
2011-11-08 13:35:00,5.38,5.39,5.37,5.39,34200.0,3.287,3.2931,3.2809,3.2931,34200.0
2011-11-08 13:40:00,5.39,5.4,5.38,5.4,93000.0,3.2931,3.2992,3.287,3.2992,93000.0
2011-11-08 13:45:00,5.4,5.43,5.39,5.42,283900.0,3.2992,3.3175,3.2931,3.3114,283900.0
2011-11-08 13:50:00,5.41,5.42,5.41,5.42,21200.0,3.3053,3.3114,3.3053,3.3114,21200.0
2011-11-08 13:55:00,5.42,5.42,5.4,5.42,90600.0,3.3114,3.3114,3.2992,3.3114,90600.0
2011-11-08 14:00:00,5.42,5.43,5.41,5.43,68300.0,3.3114,3.3175,3.3053,3.3175,68300.0
2011-11-08 14:05:00,5.43,5.44,5.41,5.41,157400.0,3.3175,3.3237,3.3053,3.3053,157400.0
2011-11-08 14:10:00,5.42,5.43,5.41,5.42,240500.0,3.3114,3.3175,3.3053,3.3114,240500.0
2011-11-08 14:15:00,5.42,5.42,5.4,5.41,113400.0,3.3114,3.3114,3.2992,3.3053,113400.0
2011-11-08 14:20:00,5.41,5.43,5.4,5.43,259000.0,3.3053,3.3175,3.2992,3.3175,259000.0
2011-11-08 14:25:00,5.43,5.45,5.43,5.45,62000.0,3.3175,3.3298,3.3175,3.3298,62000.0
2011-11-08 14:30:00,5.45,5.46,5.44,5.45,211000.0,3.3298,3.3359,3.3237,3.3298,211000.0
2011-11-08 14:35:00,5.44,5.46,5.44,5.46,112400.0,3.3237,3.3359,3.3237,3.3359,112400.0
2011-11-08 14:40:00,5.46,5.47,5.45,5.46,129200.0,3.3359,3.342,3.3298,3.3359,129200.0
2011-11-08 14:45:00,5.46,5.48,5.45,5.46,294800.0,3.3359,3.3481,3.3298,3.3359,294800.0
2011-11-08 14:50:00,5.46,5.48,5.46,5.46,460700.0,3.3359,3.3481,3.3359,3.3359,460700.0
2011-11-08 14:55:00,5.46,5.48,5.46,5.47,258900.0,3.3359,3.3481,3.3359,3.342,258900.0
2011-11-08 15:00:00,5.48,5.48,5.44,5.44,547300.0,3.3481,3.3481,3.3237,3.3237,547300.0
2011-11-08 15:05:00,5.44,5.46,5.44,5.46,343700.0,3.3237,3.3359,3.3237,3.3359,343700.0
2011-11-08 15:10:00,5.46,5.48,5.46,5.48,115400.0,3.3359,3.3481,3.3359,3.3481,115400.0
2011-11-08 15:15:00,5.48,5.49,5.47,5.49,258600.0,3.3481,3.3542,3.342,3.3542,258600.0
2011-11-08 15:20:00,5.49,5.49,5.47,5.48,62900.0,3.3542,3.3542,3.342,3.3481,62900.0
2011-11-08 15:25:00,5.48,5.49,5.47,5.49,143200.0,3.3481,3.3542,3.342,3.3542,143200.0
2011-11-08 15:30:00,5.49,5.52,5.49,5.52,512100.0,3.3542,3.3725,3.3542,3.3725,512100.0
2011-11-08 15:35:00,5.52,5.52,5.49,5.49,386300.0,3.3725,3.3725,3.3542,3.3542,386300.0
2011-11-08 15:40:00,5.5,5.51,5.48,5.5,306000.0,3.3603,3.3664,3.3481,3.3603,306000.0
2011-11-08 15:45:00,5.5,5.51,5.49,5.5,354300.0,3.3603,3.3664,3.3542,3.3603,354300.0
2011-11-08 15:50:00,5.5,5.51,5.5,5.5,220300.0,3.3603,3.3664,3.3603,3.3603,220300.0
2011-11-08 15:55:00,5.5,5.51,5.49,5.49,895600.0,3.3603,3.3664,3.3542,3.3542,895600.0
2011-11-09 09:30:00,5.34,5.36,5.29,5.3,487000.0,3.2626,3.2748,3.232,3.2381,487000.0
2011-11-09 09:35:00,5.3,5.31,5.27,5.27,230700.0,3.2381,3.2442,3.2198,3.2198,230700.0
2011-11-09 09:40:00,5.27,5.31,5.26,5.31,349000.0,3.2198,3.2442,3.2137,3.2442,349000.0
2011-11-09 09:45:00,5.3,5.31,5.25,5.27,338500.0,3.2381,3.2442,3.2076,3.2198,338500.0
2011-11-09 09:50:00,5.27,5.28,5.25,5.26,174300.0,3.2198,3.2259,3.2076,3.2137,174300.0
2011-11-09 09:55:00,5.25,5.26,5.23,5.24,371900.0,3.2076,3.2137,3.1954,3.2015,371900.0
2011-11-09 10:00:00,5.24,5.26,5.23,5.25,291900.0,3.2015,3.2137,3.1954,3.2076,291900.0
2011-11-09 10:05:00,5.25,5.27,5.25,5.26,152700.0,3.2076,3.2198,3.2076,3.2137,152700.0
2011-11-09 10:10:00,5.26,5.27,5.26,5.26,89900.0,3.2137,3.2198,3.2137,3.2137,89900.0
2011-11-09 10:15:00,5.27,5.28,5.25,5.26,77500.0,3.2198,3.2259,3.2076,3.2137,77500.0
2011-11-09 10:20:00,5.26,5.28,5.26,5.26,161000.0,3.2137,3.2259,3.2137,3.2137,161000.0
2011-11-09 10:25:00,5.26,5.27,5.23,5.25,430600.0,3.2137,3.2198,3.1954,3.2076,430600.0
2011-11-09 10:30:00,5.26,5.27,5.23,5.23,206100.0,3.2137,3.2198,3.1954,3.1954,206100.0
2011-11-09 10:35:00,5.23,5.24,5.19,5.19,475900.0,3.1954,3.2015,3.1709,3.1709,475900.0
2011-11-09 10:40:00,5.19,5.23,5.18,5.2,610300.0,3.1709,3.1954,3.1648,3.177,610300.0
2011-11-09 10:45:00,5.21,5.25,5.2,5.22,306200.0,3.1831,3.2076,3.177,3.1892,306200.0
2011-11-09 10:50:00,5.22,5.24,5.22,5.23,246100.0,3.1892,3.2015,3.1892,3.1954,246100.0
2011-11-09 10:55:00,5.23,5.25,5.23,5.23,185100.0,3.1954,3.2076,3.1954,3.1954,185100.0
2011-11-09 11:00:00,5.23,5.24,5.22,5.22,98800.0,3.1954,3.2015,3.1892,3.1892,98800.0
2011-11-09 11:05:00,5.22,5.24,5.22,5.23,171500.0,3.1892,3.2015,3.1892,3.1954,171500.0
2011-11-09 11:10:00,5.23,5.24,5.22,5.23,198000.0,3.1954,3.2015,3.1892,3.1954,198000.0
2011-11-09 11:15:00,5.23,5.26,5.23,5.24,223800.0,3.1954,3.2137,3.1954,3.2015,223800.0
2011-11-09 11:20:00,5.24,5.25,5.24,5.24,70100.0,3.2015,3.2076,3.2015,3.2015,70100.0
2011-11-09 11:25:00,5.24,5.25,5.22,5.22,114900.0,3.2015,3.2076,3.1892,3.1892,114900.0
2011-11-09 11:30:00,5.22,5.23,5.22,5.22,52100.0,3.1892,3.1954,3.1892,3.1892,52100.0
2011-11-09 11:35:00,5.22,5.25,5.22,5.24,204200.0,3.1892,3.2076,3.1892,3.2015,204200.0
2011-11-09 11:40:00,5.24,5.25,5.23,5.23,136100.0,3.2015,3.2076,3.1954,3.1954,136100.0
2011-11-09 11:45:00,5.23,5.24,5.23,5.23,59500.0,3.1954,3.2015,3.1954,3.1954,59500.0
2011-11-09 11:50:00,5.23,5.25,5.23,5.24,417700.0,3.1954,3.2076,3.1954,3.2015,417700.0
2011-11-09 11:55:00,5.24,5.26,5.22,5.22,229100.0,3.2015,3.2137,3.1892,3.1892,229100.0
2011-11-09 12:00:00,5.22,5.24,5.22,5.23,151200.0,3.1892,3.2015,3.1892,3.1954,151200.0
2011-11-09 12:05:00,5.23,5.24,5.23,5.23,211800.0,3.1954,3.2015,3.1954,3.1954,211800.0
2011-11-09 12:10:00,5.23,5.25,5.23,5.24,71200.0,3.1954,3.2076,3.1954,3.2015,71200.0
2011-11-09 12:15:00,5.24,5.25,5.24,5.24,62100.0,3.2015,3.2076,3.2015,3.2015,62100.0
2011-11-09 12:20:00,5.24,5.25,5.24,5.25,74800.0,3.2015,3.2076,3.2015,3.2076,74800.0
2011-11-09 12:25:00,5.24,5.25,5.23,5.23,137300.0,3.2015,3.2076,3.1954,3.1954,137300.0
2011-11-09 12:30:00,5.23,5.24,5.23,5.23,46000.0,3.1954,3.2015,3.1954,3.1954,46000.0
2011-11-09 12:35:00,5.23,5.24,5.23,5.24,19200.0,3.1954,3.2015,3.1954,3.2015,19200.0
2011-11-09 12:40:00,5.23,5.24,5.23,5.23,31900.0,3.1954,3.2015,3.1954,3.1954,31900.0
2011-11-09 12:45:00,5.24,5.25,5.23,5.24,94700.0,3.2015,3.2076,3.1954,3.2015,94700.0
2011-11-09 12:50:00,5.24,5.25,5.24,5.24,46800.0,3.2015,3.2076,3.2015,3.2015,46800.0
2011-11-09 12:55:00,5.24,5.26,5.24,5.25,119000.0,3.2015,3.2137,3.2015,3.2076,119000.0
2011-11-09 13:00:00,5.25,5.26,5.24,5.24,103700.0,3.2076,3.2137,3.2015,3.2015,103700.0
2011-11-09 13:05:00,5.24,5.27,5.24,5.25,160800.0,3.2015,3.2198,3.2015,3.2076,160800.0
2011-11-09 13:10:00,5.25,5.26,5.24,5.24,61600.0,3.2076,3.2137,3.2015,3.2015,61600.0
2011-11-09 13:15:00,5.24,5.25,5.23,5.23,73200.0,3.2015,3.2076,3.1954,3.1954,73200.0
2011-11-09 13:20:00,5.23,5.24,5.22,5.22,42100.0,3.1954,3.2015,3.1892,3.1892,42100.0
2011-11-09 13:25:00,5.22,5.23,5.22,5.22,21500.0,3.1892,3.1954,3.1892,3.1892,21500.0
2011-11-09 13:30:00,5.22,5.23,5.21,5.21,203700.0,3.1892,3.1954,3.1831,3.1831,203700.0
2011-11-09 13:35:00,5.21,5.22,5.21,5.21,29100.0,3.1831,3.1892,3.1831,3.1831,29100.0
2011-11-09 13:40:00,5.22,5.23,5.21,5.22,126100.0,3.1892,3.1954,3.1831,3.1892,126100.0
2011-11-09 13:45:00,5.22,5.23,5.2,5.2,251200.0,3.1892,3.1954,3.177,3.177,251200.0
2011-11-09 13:50:00,5.2,5.21,5.17,5.18,253900.0,3.177,3.1831,3.1587,3.1648,253900.0
2011-11-09 13:55:00,5.18,5.18,5.15,5.17,229400.0,3.1648,3.1648,3.1465,3.1587,229400.0
2011-11-09 14:00:00,5.17,5.18,5.16,5.16,190600.0,3.1587,3.1648,3.1526,3.1526,190600.0
2011-11-09 14:05:00,5.16,5.17,5.14,5.16,354900.0,3.1526,3.1587,3.1404,3.1526,354900.0
2011-11-09 14:10:00,5.16,5.18,5.15,5.16,312700.0,3.1526,3.1648,3.1465,3.1526,312700.0
2011-11-09 14:15:00,5.16,5.17,5.16,5.16,59300.0,3.1526,3.1587,3.1526,3.1526,59300.0
2011-11-09 14:20:00,5.16,5.17,5.13,5.13,277000.0,3.1526,3.1587,3.1343,3.1343,277000.0
2011-11-09 14:25:00,5.13,5.17,5.12,5.17,425800.0,3.1343,3.1587,3.1281,3.1587,425800.0
2011-11-09 14:30:00,5.17,5.17,5.14,5.15,228000.0,3.1587,3.1587,3.1404,3.1465,228000.0
2011-11-09 14:35:00,5.15,5.16,5.14,5.14,175400.0,3.1465,3.1526,3.1404,3.1404,175400.0
2011-11-09 14:40:00,5.14,5.16,5.13,5.16,243700.0,3.1404,3.1526,3.1343,3.1526,243700.0
2011-11-09 14:45:00,5.16,5.17,5.15,5.16,115600.0,3.1526,3.1587,3.1465,3.1526,115600.0
2011-11-09 14:50:00,5.16,5.17,5.14,5.16,278500.0,3.1526,3.1587,3.1404,3.1526,278500.0
2011-11-09 14:55:00,5.16,5.17,5.14,5.14,127600.0,3.1526,3.1587,3.1404,3.1404,127600.0
2011-11-09 15:00:00,5.14,5.17,5.14,5.16,302700.0,3.1404,3.1587,3.1404,3.1526,302700.0
2011-11-09 15:05:00,5.16,5.2,5.16,5.17,641100.0,3.1526,3.177,3.1526,3.1587,641100.0
2011-11-09 15:10:00,5.17,5.19,5.16,5.16,283200.0,3.1587,3.1709,3.1526,3.1526,283200.0
2011-11-09 15:15:00,5.16,5.19,5.16,5.17,138700.0,3.1526,3.1709,3.1526,3.1587,138700.0
2011-11-09 15:20:00,5.17,5.2,5.17,5.17,255500.0,3.1587,3.177,3.1587,3.1587,255500.0
2011-11-09 15:25:00,5.17,5.17,5.15,5.15,217600.0,3.1587,3.1587,3.1465,3.1465,217600.0
2011-11-09 15:30:00,5.15,5.17,5.15,5.15,463300.0,3.1465,3.1587,3.1465,3.1465,463300.0
2011-11-09 15:35:00,5.15,5.17,5.14,5.14,317700.0,3.1465,3.1587,3.1404,3.1404,317700.0
2011-11-09 15:40:00,5.14,5.15,5.12,5.12,460100.0,3.1404,3.1465,3.1281,3.1281,460100.0
2011-11-09 15:45:00,5.12,5.15,5.1,5.11,643200.0,3.1281,3.1465,3.1159,3.122,643200.0
2011-11-09 15:50:00,5.11,5.13,5.1,5.11,542600.0,3.122,3.1343,3.1159,3.122,542600.0
2011-11-09 15:55:00,5.11,5.14,5.11,5.12,1359500.0,3.122,3.1404,3.122,3.1281,1359500.0
2011-11-10 09:30:00,5.25,5.26,5.2,5.21,408200.0,3.2076,3.2137,3.177,3.1831,408200.0
2011-11-10 09:35:00,5.21,5.22,5.19,5.21,505600.0,3.1831,3.1892,3.1709,3.1831,505600.0
2011-11-10 09:40:00,5.21,5.24,5.21,5.23,191200.0,3.1831,3.2015,3.1831,3.1954,191200.0
2011-11-10 09:45:00,5.24,5.26,5.23,5.24,378800.0,3.2015,3.2137,3.1954,3.2015,378800.0
2011-11-10 09:50:00,5.24,5.24,5.21,5.21,165000.0,3.2015,3.2015,3.1831,3.1831,165000.0
2011-11-10 09:55:00,5.21,5.23,5.2,5.21,355400.0,3.1831,3.1954,3.177,3.1831,355400.0
2011-11-10 10:00:00,5.2,5.22,5.2,5.22,59200.0,3.177,3.1892,3.177,3.1892,59200.0
2011-11-10 10:05:00,5.21,5.26,5.21,5.24,289300.0,3.1831,3.2137,3.1831,3.2015,289300.0
2011-11-10 10:10:00,5.24,5.25,5.21,5.24,397000.0,3.2015,3.2076,3.1831,3.2015,397000.0
2011-11-10 10:15:00,5.23,5.25,5.21,5.25,354000.0,3.1954,3.2076,3.1831,3.2076,354000.0
2011-11-10 10:20:00,5.25,5.26,5.24,5.26,215100.0,3.2076,3.2137,3.2015,3.2137,215100.0
2011-11-10 10:25:00,5.25,5.27,5.23,5.23,186800.0,3.2076,3.2198,3.1954,3.1954,186800.0
2011-11-10 10:30:00,5.23,5.24,5.22,5.22,155500.0,3.1954,3.2015,3.1892,3.1892,155500.0
2011-11-10 10:35:00,5.22,5.25,5.22,5.25,176000.0,3.1892,3.2076,3.1892,3.2076,176000.0
2011-11-10 10:40:00,5.25,5.25,5.22,5.22,107500.0,3.2076,3.2076,3.1892,3.1892,107500.0
2011-11-10 10:45:00,5.22,5.23,5.2,5.2,77900.0,3.1892,3.1954,3.177,3.177,77900.0
2011-11-10 10:50:00,5.21,5.23,5.2,5.21,154200.0,3.1831,3.1954,3.177,3.1831,154200.0
2011-11-10 10:55:00,5.22,5.23,5.22,5.22,140800.0,3.1892,3.1954,3.1892,3.1892,140800.0
2011-11-10 11:00:00,5.22,5.23,5.2,5.23,255900.0,3.1892,3.1954,3.177,3.1954,255900.0
2011-11-10 11:05:00,5.22,5.23,5.21,5.21,85800.0,3.1892,3.1954,3.1831,3.1831,85800.0
2011-11-10 11:10:00,5.21,5.22,5.19,5.2,146900.0,3.1831,3.1892,3.1709,3.177,146900.0
2011-11-10 11:15:00,5.19,5.22,5.19,5.2,181000.0,3.1709,3.1892,3.1709,3.177,181000.0
2011-11-10 11:20:00,5.2,5.21,5.16,5.19,359200.0,3.177,3.1831,3.1526,3.1709,359200.0
2011-11-10 11:25:00,5.19,5.19,5.17,5.18,381800.0,3.1709,3.1709,3.1587,3.1648,381800.0
2011-11-10 11:30:00,5.18,5.18,5.16,5.18,150000.0,3.1648,3.1648,3.1526,3.1648,150000.0
2011-11-10 11:35:00,5.18,5.18,5.17,5.17,39800.0,3.1648,3.1648,3.1587,3.1587,39800.0
2011-11-10 11:40:00,5.17,5.2,5.17,5.19,411000.0,3.1587,3.177,3.1587,3.1709,411000.0
2011-11-10 11:45:00,5.2,5.21,5.19,5.21,181800.0,3.177,3.1831,3.1709,3.1831,181800.0
2011-11-10 11:50:00,5.21,5.21,5.19,5.2,70100.0,3.1831,3.1831,3.1709,3.177,70100.0
2011-11-10 11:55:00,5.2,5.2,5.18,5.19,92100.0,3.177,3.177,3.1648,3.1709,92100.0
2011-11-10 12:00:00,5.19,5.2,5.18,5.2,153800.0,3.1709,3.177,3.1648,3.177,153800.0
2011-11-10 12:05:00,5.2,5.21,5.19,5.2,74700.0,3.177,3.1831,3.1709,3.177,74700.0
2011-11-10 12:10:00,5.2,5.21,5.18,5.18,112600.0,3.177,3.1831,3.1648,3.1648,112600.0
2011-11-10 12:15:00,5.18,5.19,5.17,5.19,274500.0,3.1648,3.1709,3.1587,3.1709,274500.0
2011-11-10 12:20:00,5.19,5.19,5.18,5.18,16200.0,3.1709,3.1709,3.1648,3.1648,16200.0
2011-11-10 12:25:00,5.19,5.19,5.17,5.17,29900.0,3.1709,3.1709,3.1587,3.1587,29900.0
2011-11-10 12:30:00,5.17,5.17,5.15,5.16,98600.0,3.1587,3.1587,3.1465,3.1526,98600.0
2011-11-10 12:35:00,5.16,5.16,5.13,5.13,209600.0,3.1526,3.1526,3.1343,3.1343,209600.0
2011-11-10 12:40:00,5.13,5.15,5.13,5.14,86100.0,3.1343,3.1465,3.1343,3.1404,86100.0
2011-11-10 12:45:00,5.14,5.16,5.14,5.16,70700.0,3.1404,3.1526,3.1404,3.1526,70700.0
2011-11-10 12:50:00,5.16,5.17,5.15,5.17,429000.0,3.1526,3.1587,3.1465,3.1587,429000.0
2011-11-10 12:55:00,5.16,5.17,5.16,5.17,39500.0,3.1526,3.1587,3.1526,3.1587,39500.0
2011-11-10 13:00:00,5.17,5.18,5.17,5.17,124500.0,3.1587,3.1648,3.1587,3.1587,124500.0
2011-11-10 13:05:00,5.18,5.18,5.17,5.17,79900.0,3.1648,3.1648,3.1587,3.1587,79900.0
2011-11-10 13:10:00,5.18,5.21,5.18,5.21,121200.0,3.1648,3.1831,3.1648,3.1831,121200.0
2011-11-10 13:15:00,5.21,5.22,5.2,5.21,176200.0,3.1831,3.1892,3.177,3.1831,176200.0
2011-11-10 13:20:00,5.21,5.21,5.2,5.21,15100.0,3.1831,3.1831,3.177,3.1831,15100.0
2011-11-10 13:25:00,5.21,5.21,5.2,5.21,52200.0,3.1831,3.1831,3.177,3.1831,52200.0
2011-11-10 13:30:00,5.21,5.22,5.2,5.2,104600.0,3.1831,3.1892,3.177,3.177,104600.0
2011-11-10 13:35:00,5.21,5.21,5.2,5.21,27600.0,3.1831,3.1831,3.177,3.1831,27600.0
2011-11-10 13:40:00,5.2,5.22,5.2,5.2,143700.0,3.177,3.1892,3.177,3.177,143700.0
2011-11-10 13:45:00,5.2,5.21,5.2,5.2,6500.0,3.177,3.1831,3.177,3.177,6500.0
2011-11-10 13:50:00,5.2,5.21,5.19,5.2,87200.0,3.177,3.1831,3.1709,3.177,87200.0
2011-11-10 13:55:00,5.21,5.22,5.2,5.22,28700.0,3.1831,3.1892,3.177,3.1892,28700.0
2011-11-10 14:00:00,5.22,5.22,5.18,5.18,125700.0,3.1892,3.1892,3.1648,3.1648,125700.0
2011-11-10 14:05:00,5.18,5.2,5.17,5.17,102200.0,3.1648,3.177,3.1587,3.1587,102200.0
2011-11-10 14:10:00,5.17,5.19,5.17,5.19,149300.0,3.1587,3.1709,3.1587,3.1709,149300.0
2011-11-10 14:15:00,5.19,5.21,5.18,5.19,72000.0,3.1709,3.1831,3.1648,3.1709,72000.0
2011-11-10 14:20:00,5.2,5.2,5.16,5.19,138000.0,3.177,3.177,3.1526,3.1709,138000.0
2011-11-10 14:25:00,5.19,5.19,5.17,5.17,61000.0,3.1709,3.1709,3.1587,3.1587,61000.0
2011-11-10 14:30:00,5.17,5.18,5.16,5.18,167400.0,3.1587,3.1648,3.1526,3.1648,167400.0
2011-11-10 14:35:00,5.17,5.17,5.16,5.17,66400.0,3.1587,3.1587,3.1526,3.1587,66400.0
2011-11-10 14:40:00,5.17,5.17,5.16,5.17,139000.0,3.1587,3.1587,3.1526,3.1587,139000.0
2011-11-10 14:45:00,5.17,5.17,5.16,5.16,25300.0,3.1587,3.1587,3.1526,3.1526,25300.0
2011-11-10 14:50:00,5.16,5.17,5.15,5.15,73600.0,3.1526,3.1587,3.1465,3.1465,73600.0
2011-11-10 14:55:00,5.16,5.16,5.14,5.14,55900.0,3.1526,3.1526,3.1404,3.1404,55900.0
2011-11-10 15:00:00,5.14,5.15,5.13,5.15,192400.0,3.1404,3.1465,3.1343,3.1465,192400.0
2011-11-10 15:05:00,5.15,5.16,5.14,5.15,109800.0,3.1465,3.1526,3.1404,3.1465,109800.0
2011-11-10 15:10:00,5.14,5.16,5.14,5.16,108300.0,3.1404,3.1526,3.1404,3.1526,108300.0
2011-11-10 15:15:00,5.15,5.16,5.14,5.15,251600.0,3.1465,3.1526,3.1404,3.1465,251600.0
2011-11-10 15:20:00,5.14,5.16,5.14,5.16,212300.0,3.1404,3.1526,3.1404,3.1526,212300.0
2011-11-10 15:25:00,5.15,5.17,5.15,5.17,323500.0,3.1465,3.1587,3.1465,3.1587,323500.0
2011-11-10 15:30:00,5.17,5.17,5.14,5.16,360100.0,3.1587,3.1587,3.1404,3.1526,360100.0
2011-11-10 15:35:00,5.16,5.16,5.13,5.16,223600.0,3.1526,3.1526,3.1343,3.1526,223600.0
2011-11-10 15:40:00,5.16,5.17,5.16,5.16,118200.0,3.1526,3.1587,3.1526,3.1526,118200.0
2011-11-10 15:45:00,5.15,5.17,5.15,5.17,227000.0,3.1465,3.1587,3.1465,3.1587,227000.0
2011-11-10 15:50:00,5.17,5.18,5.16,5.17,641900.0,3.1587,3.1648,3.1526,3.1587,641900.0
2011-11-10 15:55:00,5.17,5.18,5.16,5.17,334800.0,3.1587,3.1648,3.1526,3.1587,334800.0
2011-11-11 09:30:00,5.24,5.28,5.24,5.27,229500.0,3.2015,3.2259,3.2015,3.2198,229500.0
2011-11-11 09:35:00,5.27,5.28,5.24,5.26,249900.0,3.2198,3.2259,3.2015,3.2137,249900.0
2011-11-11 09:40:00,5.26,5.27,5.25,5.26,157400.0,3.2137,3.2198,3.2076,3.2137,157400.0
2011-11-11 09:45:00,5.27,5.27,5.25,5.25,105900.0,3.2198,3.2198,3.2076,3.2076,105900.0
2011-11-11 09:50:00,5.25,5.27,5.25,5.26,284400.0,3.2076,3.2198,3.2076,3.2137,284400.0
2011-11-11 09:55:00,5.26,5.27,5.25,5.26,60600.0,3.2137,3.2198,3.2076,3.2137,60600.0
2011-11-11 10:00:00,5.26,5.27,5.26,5.26,42100.0,3.2137,3.2198,3.2137,3.2137,42100.0
2011-11-11 10:05:00,5.26,5.27,5.26,5.27,71900.0,3.2137,3.2198,3.2137,3.2198,71900.0
2011-11-11 10:10:00,5.26,5.27,5.25,5.26,69400.0,3.2137,3.2198,3.2076,3.2137,69400.0
2011-11-11 10:15:00,5.26,5.27,5.22,5.22,377300.0,3.2137,3.2198,3.1892,3.1892,377300.0
2011-11-11 10:20:00,5.22,5.24,5.22,5.23,73200.0,3.1892,3.2015,3.1892,3.1954,73200.0
2011-11-11 10:25:00,5.23,5.25,5.22,5.25,255300.0,3.1954,3.2076,3.1892,3.2076,255300.0
2011-11-11 10:30:00,5.25,5.27,5.24,5.26,287800.0,3.2076,3.2198,3.2015,3.2137,287800.0
2011-11-11 10:35:00,5.26,5.27,5.26,5.26,108300.0,3.2137,3.2198,3.2137,3.2137,108300.0
2011-11-11 10:40:00,5.27,5.27,5.25,5.26,83800.0,3.2198,3.2198,3.2076,3.2137,83800.0
2011-11-11 10:45:00,5.27,5.27,5.26,5.27,50600.0,3.2198,3.2198,3.2137,3.2198,50600.0
2011-11-11 10:50:00,5.27,5.28,5.26,5.27,168000.0,3.2198,3.2259,3.2137,3.2198,168000.0
2011-11-11 10:55:00,5.27,5.29,5.27,5.29,146900.0,3.2198,3.232,3.2198,3.232,146900.0
2011-11-11 11:00:00,5.29,5.29,5.28,5.29,28600.0,3.232,3.232,3.2259,3.232,28600.0
2011-11-11 11:05:00,5.28,5.29,5.27,5.28,84000.0,3.2259,3.232,3.2198,3.2259,84000.0
2011-11-11 11:10:00,5.28,5.29,5.27,5.27,95400.0,3.2259,3.232,3.2198,3.2198,95400.0
2011-11-11 11:15:00,5.27,5.28,5.26,5.28,629200.0,3.2198,3.2259,3.2137,3.2259,629200.0
2011-11-11 11:20:00,5.27,5.28,5.27,5.28,45900.0,3.2198,3.2259,3.2198,3.2259,45900.0
2011-11-11 11:25:00,5.27,5.28,5.27,5.28,34100.0,3.2198,3.2259,3.2198,3.2259,34100.0
2011-11-11 11:30:00,5.28,5.29,5.27,5.28,249800.0,3.2259,3.232,3.2198,3.2259,249800.0
2011-11-11 11:35:00,5.29,5.3,5.28,5.29,194300.0,3.232,3.2381,3.2259,3.232,194300.0
2011-11-11 11:40:00,5.3,5.31,5.29,5.31,98300.0,3.2381,3.2442,3.232,3.2442,98300.0
2011-11-11 11:45:00,5.3,5.3,5.28,5.29,130300.0,3.2381,3.2381,3.2259,3.232,130300.0
2011-11-11 11:50:00,5.29,5.29,5.28,5.28,17300.0,3.232,3.232,3.2259,3.2259,17300.0
2011-11-11 11:55:00,5.28,5.29,5.28,5.29,32400.0,3.2259,3.232,3.2259,3.232,32400.0
2011-11-11 12:00:00,5.29,5.3,5.28,5.28,144100.0,3.232,3.2381,3.2259,3.2259,144100.0
2011-11-11 12:05:00,5.29,5.31,5.29,5.3,132300.0,3.232,3.2442,3.232,3.2381,132300.0
2011-11-11 12:10:00,5.29,5.3,5.29,5.29,38900.0,3.232,3.2381,3.232,3.232,38900.0
2011-11-11 12:15:00,5.29,5.29,5.28,5.28,40400.0,3.232,3.232,3.2259,3.2259,40400.0
2011-11-11 12:20:00,5.29,5.29,5.28,5.28,7300.0,3.232,3.232,3.2259,3.2259,7300.0
2011-11-11 12:25:00,5.28,5.29,5.28,5.29,7800.0,3.2259,3.232,3.2259,3.232,7800.0
2011-11-11 12:30:00,5.28,5.29,5.28,5.28,16600.0,3.2259,3.232,3.2259,3.2259,16600.0
2011-11-11 12:35:00,5.28,5.29,5.27,5.27,30700.0,3.2259,3.232,3.2198,3.2198,30700.0
2011-11-11 12:40:00,5.27,5.28,5.27,5.27,11500.0,3.2198,3.2259,3.2198,3.2198,11500.0
2011-11-11 12:45:00,5.28,5.28,5.27,5.27,58500.0,3.2259,3.2259,3.2198,3.2198,58500.0
2011-11-11 12:50:00,5.28,5.28,5.25,5.25,73500.0,3.2259,3.2259,3.2076,3.2076,73500.0
2011-11-11 12:55:00,5.25,5.26,5.25,5.25,171100.0,3.2076,3.2137,3.2076,3.2076,171100.0
2011-11-11 13:00:00,5.25,5.26,5.25,5.25,12900.0,3.2076,3.2137,3.2076,3.2076,12900.0
2011-11-11 13:05:00,5.26,5.26,5.25,5.25,9500.0,3.2137,3.2137,3.2076,3.2076,9500.0
2011-11-11 13:10:00,5.26,5.26,5.24,5.24,118500.0,3.2137,3.2137,3.2015,3.2015,118500.0
2011-11-11 13:15:00,5.24,5.25,5.24,5.24,8100.0,3.2015,3.2076,3.2015,3.2015,8100.0
2011-11-11 13:20:00,5.25,5.25,5.23,5.24,15600.0,3.2076,3.2076,3.1954,3.2015,15600.0
2011-11-11 13:25:00,5.23,5.24,5.22,5.23,83700.0,3.1954,3.2015,3.1892,3.1954,83700.0
2011-11-11 13:30:00,5.23,5.24,5.22,5.24,75000.0,3.1954,3.2015,3.1892,3.2015,75000.0
2011-11-11 13:35:00,5.24,5.25,5.23,5.25,24300.0,3.2015,3.2076,3.1954,3.2076,24300.0
2011-11-11 13:40:00,5.25,5.25,5.24,5.24,19200.0,3.2076,3.2076,3.2015,3.2015,19200.0
2011-11-11 13:45:00,5.24,5.25,5.24,5.24,42400.0,3.2015,3.2076,3.2015,3.2015,42400.0
2011-11-11 13:50:00,5.24,5.24,5.23,5.24,42900.0,3.2015,3.2015,3.1954,3.2015,42900.0
2011-11-11 13:55:00,5.23,5.24,5.23,5.24,52000.0,3.1954,3.2015,3.1954,3.2015,52000.0
2011-11-11 14:00:00,5.24,5.25,5.23,5.24,31100.0,3.2015,3.2076,3.1954,3.2015,31100.0
2011-11-11 14:05:00,5.24,5.25,5.24,5.25,75600.0,3.2015,3.2076,3.2015,3.2076,75600.0
2011-11-11 14:10:00,5.24,5.25,5.24,5.25,106400.0,3.2015,3.2076,3.2015,3.2076,106400.0
2011-11-11 14:15:00,5.25,5.25,5.24,5.25,6700.0,3.2076,3.2076,3.2015,3.2076,6700.0
2011-11-11 14:20:00,5.25,5.25,5.24,5.25,13600.0,3.2076,3.2076,3.2015,3.2076,13600.0
2011-11-11 14:25:00,5.25,5.25,5.24,5.25,14000.0,3.2076,3.2076,3.2015,3.2076,14000.0
2011-11-11 14:30:00,5.25,5.25,5.24,5.25,105500.0,3.2076,3.2076,3.2015,3.2076,105500.0
2011-11-11 14:35:00,5.25,5.25,5.24,5.24,156500.0,3.2076,3.2076,3.2015,3.2015,156500.0
2011-11-11 14:40:00,5.25,5.25,5.23,5.24,196900.0,3.2076,3.2076,3.1954,3.2015,196900.0
2011-11-11 14:45:00,5.23,5.25,5.23,5.25,63700.0,3.1954,3.2076,3.1954,3.2076,63700.0
2011-11-11 14:50:00,5.24,5.28,5.24,5.27,481700.0,3.2015,3.2259,3.2015,3.2198,481700.0
2011-11-11 14:55:00,5.27,5.28,5.26,5.28,525400.0,3.2198,3.2259,3.2137,3.2259,525400.0
2011-11-11 15:00:00,5.28,5.29,5.28,5.29,68400.0,3.2259,3.232,3.2259,3.232,68400.0
2011-11-11 15:05:00,5.28,5.29,5.27,5.29,344500.0,3.2259,3.232,3.2198,3.232,344500.0
2011-11-11 15:10:00,5.28,5.29,5.28,5.29,31300.0,3.2259,3.232,3.2259,3.232,31300.0
2011-11-11 15:15:00,5.29,5.3,5.28,5.3,247800.0,3.232,3.2381,3.2259,3.2381,247800.0
2011-11-11 15:20:00,5.29,5.3,5.28,5.29,277500.0,3.232,3.2381,3.2259,3.232,277500.0
2011-11-11 15:25:00,5.29,5.3,5.29,5.29,33400.0,3.232,3.2381,3.232,3.232,33400.0
2011-11-11 15:30:00,5.29,5.3,5.29,5.29,39700.0,3.232,3.2381,3.232,3.232,39700.0
2011-11-11 15:35:00,5.3,5.3,5.28,5.29,320500.0,3.2381,3.2381,3.2259,3.232,320500.0
2011-11-11 15:40:00,5.28,5.29,5.28,5.29,217600.0,3.2259,3.232,3.2259,3.232,217600.0
2011-11-11 15:45:00,5.29,5.31,5.28,5.31,238400.0,3.232,3.2442,3.2259,3.2442,238400.0
2011-11-11 15:50:00,5.31,5.33,5.3,5.33,334000.0,3.2442,3.2565,3.2381,3.2565,334000.0
2011-11-11 15:55:00,5.33,5.33,5.31,5.31,622800.0,3.2565,3.2565,3.2442,3.2442,622800.0
2011-11-14 09:30:00,5.29,5.3,5.27,5.29,135100.0,3.232,3.2381,3.2198,3.232,135100.0
2011-11-14 09:35:00,5.29,5.31,5.29,5.3,153600.0,3.232,3.2442,3.232,3.2381,153600.0
2011-11-14 09:40:00,5.3,5.32,5.28,5.28,104200.0,3.2381,3.2503,3.2259,3.2259,104200.0
2011-11-14 09:45:00,5.29,5.29,5.27,5.27,87100.0,3.232,3.232,3.2198,3.2198,87100.0
2011-11-14 09:50:00,5.28,5.28,5.26,5.27,73000.0,3.2259,3.2259,3.2137,3.2198,73000.0
2011-11-14 09:55:00,5.27,5.29,5.26,5.28,66500.0,3.2198,3.232,3.2137,3.2259,66500.0
2011-11-14 10:00:00,5.28,5.29,5.27,5.29,88500.0,3.2259,3.232,3.2198,3.232,88500.0
2011-11-14 10:05:00,5.28,5.29,5.28,5.28,32100.0,3.2259,3.232,3.2259,3.2259,32100.0
2011-11-14 10:10:00,5.29,5.3,5.29,5.29,47100.0,3.232,3.2381,3.232,3.232,47100.0
2011-11-14 10:15:00,5.3,5.3,5.27,5.28,130900.0,3.2381,3.2381,3.2198,3.2259,130900.0
2011-11-14 10:20:00,5.28,5.29,5.27,5.28,112100.0,3.2259,3.232,3.2198,3.2259,112100.0
2011-11-14 10:25:00,5.27,5.29,5.27,5.28,65800.0,3.2198,3.232,3.2198,3.2259,65800.0
2011-11-14 10:30:00,5.28,5.28,5.26,5.27,68200.0,3.2259,3.2259,3.2137,3.2198,68200.0
2011-11-14 10:35:00,5.28,5.28,5.27,5.27,54700.0,3.2259,3.2259,3.2198,3.2198,54700.0
2011-11-14 10:40:00,5.28,5.28,5.26,5.27,100300.0,3.2259,3.2259,3.2137,3.2198,100300.0
2011-11-14 10:45:00,5.27,5.27,5.25,5.25,133200.0,3.2198,3.2198,3.2076,3.2076,133200.0
2011-11-14 10:50:00,5.25,5.28,5.25,5.27,394800.0,3.2076,3.2259,3.2076,3.2198,394800.0
2011-11-14 10:55:00,5.28,5.29,5.26,5.26,464800.0,3.2259,3.232,3.2137,3.2137,464800.0
2011-11-14 11:00:00,5.26,5.28,5.25,5.27,280700.0,3.2137,3.2259,3.2076,3.2198,280700.0
2011-11-14 11:05:00,5.28,5.29,5.26,5.26,324200.0,3.2259,3.232,3.2137,3.2137,324200.0
2011-11-14 11:10:00,5.26,5.27,5.24,5.24,224200.0,3.2137,3.2198,3.2015,3.2015,224200.0
2011-11-14 11:15:00,5.25,5.25,5.23,5.25,189500.0,3.2076,3.2076,3.1954,3.2076,189500.0
2011-11-14 11:20:00,5.25,5.26,5.25,5.25,44100.0,3.2076,3.2137,3.2076,3.2076,44100.0
2011-11-14 11:25:00,5.25,5.26,5.24,5.24,41100.0,3.2076,3.2137,3.2015,3.2015,41100.0
2011-11-14 11:30:00,5.24,5.25,5.23,5.25,89700.0,3.2015,3.2076,3.1954,3.2076,89700.0
2011-11-14 11:35:00,5.25,5.25,5.22,5.23,111200.0,3.2076,3.2076,3.1892,3.1954,111200.0
2011-11-14 11:40:00,5.23,5.23,5.2,5.21,228100.0,3.1954,3.1954,3.177,3.1831,228100.0
2011-11-14 11:45:00,5.21,5.23,5.2,5.21,115500.0,3.1831,3.1954,3.177,3.1831,115500.0
2011-11-14 11:50:00,5.21,5.23,5.19,5.2,172200.0,3.1831,3.1954,3.1709,3.177,172200.0
2011-11-14 11:55:00,5.2,5.21,5.18,5.19,539300.0,3.177,3.1831,3.1648,3.1709,539300.0
2011-11-14 12:00:00,5.19,5.2,5.18,5.19,144400.0,3.1709,3.177,3.1648,3.1709,144400.0
2011-11-14 12:05:00,5.2,5.21,5.18,5.21,168900.0,3.177,3.1831,3.1648,3.1831,168900.0
2011-11-14 12:10:00,5.21,5.21,5.2,5.2,81800.0,3.1831,3.1831,3.177,3.177,81800.0
2011-11-14 12:15:00,5.2,5.21,5.18,5.19,90400.0,3.177,3.1831,3.1648,3.1709,90400.0
2011-11-14 12:20:00,5.18,5.2,5.16,5.17,202200.0,3.1648,3.177,3.1526,3.1587,202200.0
2011-11-14 12:25:00,5.17,5.18,5.16,5.17,71600.0,3.1587,3.1648,3.1526,3.1587,71600.0
2011-11-14 12:30:00,5.17,5.18,5.17,5.18,49500.0,3.1587,3.1648,3.1587,3.1648,49500.0
2011-11-14 12:35:00,5.17,5.19,5.17,5.19,134300.0,3.1587,3.1709,3.1587,3.1709,134300.0
2011-11-14 12:40:00,5.19,5.21,5.18,5.21,118100.0,3.1709,3.1831,3.1648,3.1831,118100.0
2011-11-14 12:45:00,5.21,5.21,5.2,5.21,55500.0,3.1831,3.1831,3.177,3.1831,55500.0
2011-11-14 12:50:00,5.21,5.21,5.2,5.21,64200.0,3.1831,3.1831,3.177,3.1831,64200.0
2011-11-14 12:55:00,5.21,5.22,5.21,5.21,75700.0,3.1831,3.1892,3.1831,3.1831,75700.0
2011-11-14 13:00:00,5.21,5.22,5.2,5.2,91000.0,3.1831,3.1892,3.177,3.177,91000.0
2011-11-14 13:05:00,5.21,5.22,5.2,5.21,139100.0,3.1831,3.1892,3.177,3.1831,139100.0
2011-11-14 13:10:00,5.21,5.22,5.21,5.21,36800.0,3.1831,3.1892,3.1831,3.1831,36800.0
2011-11-14 13:15:00,5.21,5.22,5.21,5.21,44200.0,3.1831,3.1892,3.1831,3.1831,44200.0
2011-11-14 13:20:00,5.22,5.22,5.21,5.22,43300.0,3.1892,3.1892,3.1831,3.1892,43300.0
2011-11-14 13:25:00,5.22,5.22,5.21,5.22,181000.0,3.1892,3.1892,3.1831,3.1892,181000.0
2011-11-14 13:30:00,5.22,5.22,5.21,5.21,35300.0,3.1892,3.1892,3.1831,3.1831,35300.0
2011-11-14 13:35:00,5.21,5.22,5.21,5.21,75200.0,3.1831,3.1892,3.1831,3.1831,75200.0
2011-11-14 13:40:00,5.22,5.22,5.2,5.21,98300.0,3.1892,3.1892,3.177,3.1831,98300.0
2011-11-14 13:45:00,5.21,5.21,5.2,5.21,43100.0,3.1831,3.1831,3.177,3.1831,43100.0
2011-11-14 13:50:00,5.21,5.21,5.2,5.2,31000.0,3.1831,3.1831,3.177,3.177,31000.0
2011-11-14 13:55:00,5.21,5.21,5.2,5.21,55400.0,3.1831,3.1831,3.177,3.1831,55400.0
2011-11-14 14:00:00,5.2,5.22,5.2,5.22,115200.0,3.177,3.1892,3.177,3.1892,115200.0
2011-11-14 14:05:00,5.21,5.22,5.21,5.22,87300.0,3.1831,3.1892,3.1831,3.1892,87300.0
2011-11-14 14:10:00,5.23,5.23,5.22,5.22,131400.0,3.1954,3.1954,3.1892,3.1892,131400.0
2011-11-14 14:15:00,5.23,5.23,5.21,5.22,82100.0,3.1954,3.1954,3.1831,3.1892,82100.0
2011-11-14 14:20:00,5.21,5.22,5.2,5.2,165300.0,3.1831,3.1892,3.177,3.177,165300.0
2011-11-14 14:25:00,5.21,5.21,5.2,5.21,57600.0,3.1831,3.1831,3.177,3.1831,57600.0
2011-11-14 14:30:00,5.21,5.21,5.2,5.21,69100.0,3.1831,3.1831,3.177,3.1831,69100.0
2011-11-14 14:35:00,5.2,5.21,5.2,5.21,69800.0,3.177,3.1831,3.177,3.1831,69800.0
2011-11-14 14:40:00,5.21,5.21,5.19,5.19,113100.0,3.1831,3.1831,3.1709,3.1709,113100.0
2011-11-14 14:45:00,5.2,5.2,5.18,5.18,162300.0,3.177,3.177,3.1648,3.1648,162300.0
2011-11-14 14:50:00,5.18,5.2,5.17,5.2,252000.0,3.1648,3.177,3.1587,3.177,252000.0
2011-11-14 14:55:00,5.2,5.2,5.17,5.18,245900.0,3.177,3.177,3.1587,3.1648,245900.0
2011-11-14 15:00:00,5.17,5.19,5.17,5.19,134400.0,3.1587,3.1709,3.1587,3.1709,134400.0
2011-11-14 15:05:00,5.19,5.19,5.18,5.19,59400.0,3.1709,3.1709,3.1648,3.1709,59400.0
2011-11-14 15:10:00,5.18,5.19,5.18,5.18,34700.0,3.1648,3.1709,3.1648,3.1648,34700.0
2011-11-14 15:15:00,5.18,5.19,5.18,5.19,28800.0,3.1648,3.1709,3.1648,3.1709,28800.0
2011-11-14 15:20:00,5.18,5.19,5.18,5.19,61800.0,3.1648,3.1709,3.1648,3.1709,61800.0
2011-11-14 15:25:00,5.19,5.2,5.18,5.19,205800.0,3.1709,3.177,3.1648,3.1709,205800.0
2011-11-14 15:30:00,5.19,5.2,5.18,5.18,158800.0,3.1709,3.177,3.1648,3.1648,158800.0
2011-11-14 15:35:00,5.19,5.19,5.18,5.18,88300.0,3.1709,3.1709,3.1648,3.1648,88300.0
2011-11-14 15:40:00,5.18,5.2,5.18,5.2,181600.0,3.1648,3.177,3.1648,3.177,181600.0
2011-11-14 15:45:00,5.2,5.22,5.19,5.21,810800.0,3.177,3.1892,3.1709,3.1831,810800.0
2011-11-14 15:50:00,5.21,5.21,5.2,5.21,111000.0,3.1831,3.1831,3.177,3.1831,111000.0
2011-11-14 15:55:00,5.21,5.22,5.2,5.22,1498800.0,3.1831,3.1892,3.177,3.1892,1498800.0
2011-11-15 09:30:00,5.17,5.18,5.15,5.15,126700.0,3.1587,3.1648,3.1465,3.1465,126700.0
2011-11-15 09:35:00,5.16,5.2,5.15,5.2,195600.0,3.1526,3.177,3.1465,3.177,195600.0
2011-11-15 09:40:00,5.2,5.2,5.17,5.17,109000.0,3.177,3.177,3.1587,3.1587,109000.0
2011-11-15 09:45:00,5.17,5.2,5.17,5.19,104400.0,3.1587,3.177,3.1587,3.1709,104400.0
2011-11-15 09:50:00,5.19,5.22,5.18,5.21,91800.0,3.1709,3.1892,3.1648,3.1831,91800.0
2011-11-15 09:55:00,5.21,5.22,5.21,5.21,93900.0,3.1831,3.1892,3.1831,3.1831,93900.0
2011-11-15 10:00:00,5.21,5.22,5.2,5.21,143200.0,3.1831,3.1892,3.177,3.1831,143200.0
2011-11-15 10:05:00,5.21,5.22,5.2,5.21,127500.0,3.1831,3.1892,3.177,3.1831,127500.0
2011-11-15 10:10:00,5.22,5.22,5.17,5.18,576500.0,3.1892,3.1892,3.1587,3.1648,576500.0
2011-11-15 10:15:00,5.18,5.19,5.17,5.19,55900.0,3.1648,3.1709,3.1587,3.1709,55900.0
2011-11-15 10:20:00,5.18,5.19,5.17,5.17,72300.0,3.1648,3.1709,3.1587,3.1587,72300.0
2011-11-15 10:25:00,5.17,5.18,5.17,5.18,42200.0,3.1587,3.1648,3.1587,3.1648,42200.0
2011-11-15 10:30:00,5.18,5.19,5.17,5.19,96300.0,3.1648,3.1709,3.1587,3.1709,96300.0
2011-11-15 10:35:00,5.19,5.19,5.18,5.19,31600.0,3.1709,3.1709,3.1648,3.1709,31600.0
2011-11-15 10:40:00,5.18,5.19,5.18,5.18,93900.0,3.1648,3.1709,3.1648,3.1648,93900.0
2011-11-15 10:45:00,5.19,5.2,5.18,5.18,117000.0,3.1709,3.177,3.1648,3.1648,117000.0
2011-11-15 10:50:00,5.18,5.19,5.18,5.19,32900.0,3.1648,3.1709,3.1648,3.1709,32900.0
2011-11-15 10:55:00,5.19,5.19,5.17,5.17,114300.0,3.1709,3.1709,3.1587,3.1587,114300.0
2011-11-15 11:00:00,5.17,5.17,5.16,5.17,81100.0,3.1587,3.1587,3.1526,3.1587,81100.0
2011-11-15 11:05:00,5.17,5.17,5.16,5.16,54600.0,3.1587,3.1587,3.1526,3.1526,54600.0
2011-11-15 11:10:00,5.16,5.17,5.16,5.17,55500.0,3.1526,3.1587,3.1526,3.1587,55500.0
2011-11-15 11:15:00,5.17,5.17,5.13,5.13,165000.0,3.1587,3.1587,3.1343,3.1343,165000.0
2011-11-15 11:20:00,5.13,5.14,5.12,5.12,50900.0,3.1343,3.1404,3.1281,3.1281,50900.0
2011-11-15 11:25:00,5.12,5.14,5.12,5.13,111600.0,3.1281,3.1404,3.1281,3.1343,111600.0
2011-11-15 11:30:00,5.13,5.14,5.12,5.12,126500.0,3.1343,3.1404,3.1281,3.1281,126500.0
2011-11-15 11:35:00,5.12,5.13,5.12,5.12,60200.0,3.1281,3.1343,3.1281,3.1281,60200.0
2011-11-15 11:40:00,5.13,5.13,5.11,5.13,178500.0,3.1343,3.1343,3.122,3.1343,178500.0
2011-11-15 11:45:00,5.13,5.14,5.12,5.14,89700.0,3.1343,3.1404,3.1281,3.1404,89700.0
2011-11-15 11:50:00,5.13,5.14,5.13,5.14,36600.0,3.1343,3.1404,3.1343,3.1404,36600.0
2011-11-15 11:55:00,5.14,5.15,5.12,5.15,140200.0,3.1404,3.1465,3.1281,3.1465,140200.0
2011-11-15 12:00:00,5.14,5.17,5.14,5.17,153600.0,3.1404,3.1587,3.1404,3.1587,153600.0
2011-11-15 12:05:00,5.16,5.18,5.16,5.17,157200.0,3.1526,3.1648,3.1526,3.1587,157200.0
2011-11-15 12:10:00,5.17,5.18,5.16,5.17,122700.0,3.1587,3.1648,3.1526,3.1587,122700.0
2011-11-15 12:15:00,5.17,5.17,5.16,5.17,45000.0,3.1587,3.1587,3.1526,3.1587,45000.0
2011-11-15 12:20:00,5.16,5.17,5.16,5.17,56900.0,3.1526,3.1587,3.1526,3.1587,56900.0
2011-11-15 12:25:00,5.16,5.19,5.16,5.19,163600.0,3.1526,3.1709,3.1526,3.1709,163600.0
2011-11-15 12:30:00,5.19,5.21,5.18,5.21,99200.0,3.1709,3.1831,3.1648,3.1831,99200.0
2011-11-15 12:35:00,5.21,5.22,5.2,5.2,152000.0,3.1831,3.1892,3.177,3.177,152000.0
2011-11-15 12:40:00,5.2,5.21,5.2,5.21,15000.0,3.177,3.1831,3.177,3.1831,15000.0
2011-11-15 12:45:00,5.21,5.21,5.19,5.21,77800.0,3.1831,3.1831,3.1709,3.1831,77800.0
2011-11-15 12:50:00,5.2,5.21,5.19,5.2,42500.0,3.177,3.1831,3.1709,3.177,42500.0
2011-11-15 12:55:00,5.19,5.2,5.19,5.2,28600.0,3.1709,3.177,3.1709,3.177,28600.0
2011-11-15 13:00:00,5.2,5.22,5.2,5.21,67600.0,3.177,3.1892,3.177,3.1831,67600.0
2011-11-15 13:05:00,5.22,5.22,5.2,5.21,68600.0,3.1892,3.1892,3.177,3.1831,68600.0
2011-11-15 13:10:00,5.21,5.21,5.19,5.19,32500.0,3.1831,3.1831,3.1709,3.1709,32500.0
2011-11-15 13:15:00,5.2,5.2,5.18,5.18,41800.0,3.177,3.177,3.1648,3.1648,41800.0
2011-11-15 13:20:00,5.19,5.2,5.17,5.17,537800.0,3.1709,3.177,3.1587,3.1587,537800.0
2011-11-15 13:25:00,5.18,5.2,5.17,5.2,419700.0,3.1648,3.177,3.1587,3.177,419700.0
2011-11-15 13:30:00,5.2,5.21,5.19,5.21,69100.0,3.177,3.1831,3.1709,3.1831,69100.0
2011-11-15 13:35:00,5.21,5.23,5.19,5.21,187800.0,3.1831,3.1954,3.1709,3.1831,187800.0
2011-11-15 13:40:00,5.22,5.24,5.21,5.23,94300.0,3.1892,3.2015,3.1831,3.1954,94300.0
2011-11-15 13:45:00,5.24,5.24,5.23,5.24,33500.0,3.2015,3.2015,3.1954,3.2015,33500.0
2011-11-15 13:50:00,5.24,5.24,5.22,5.22,60000.0,3.2015,3.2015,3.1892,3.1892,60000.0
2011-11-15 13:55:00,5.22,5.23,5.22,5.22,37300.0,3.1892,3.1954,3.1892,3.1892,37300.0
2011-11-15 14:00:00,5.23,5.23,5.22,5.22,26500.0,3.1954,3.1954,3.1892,3.1892,26500.0
2011-11-15 14:05:00,5.23,5.23,5.21,5.22,152000.0,3.1954,3.1954,3.1831,3.1892,152000.0
2011-11-15 14:10:00,5.23,5.25,5.22,5.24,164400.0,3.1954,3.2076,3.1892,3.2015,164400.0
2011-11-15 14:15:00,5.23,5.24,5.21,5.21,107500.0,3.1954,3.2015,3.1831,3.1831,107500.0
2011-11-15 14:20:00,5.21,5.23,5.21,5.23,184900.0,3.1831,3.1954,3.1831,3.1954,184900.0
2011-11-15 14:25:00,5.23,5.23,5.22,5.23,18700.0,3.1954,3.1954,3.1892,3.1954,18700.0
2011-11-15 14:30:00,5.23,5.23,5.22,5.23,26100.0,3.1954,3.1954,3.1892,3.1954,26100.0
2011-11-15 14:35:00,5.23,5.23,5.22,5.23,25800.0,3.1954,3.1954,3.1892,3.1954,25800.0
2011-11-15 14:40:00,5.23,5.23,5.21,5.22,108800.0,3.1954,3.1954,3.1831,3.1892,108800.0
2011-11-15 14:45:00,5.21,5.23,5.21,5.23,75200.0,3.1831,3.1954,3.1831,3.1954,75200.0
2011-11-15 14:50:00,5.23,5.23,5.22,5.22,36000.0,3.1954,3.1954,3.1892,3.1892,36000.0
2011-11-15 14:55:00,5.23,5.23,5.22,5.22,60000.0,3.1954,3.1954,3.1892,3.1892,60000.0
2011-11-15 15:00:00,5.22,5.23,5.22,5.23,162400.0,3.1892,3.1954,3.1892,3.1954,162400.0
2011-11-15 15:05:00,5.23,5.24,5.22,5.24,99800.0,3.1954,3.2015,3.1892,3.2015,99800.0
2011-11-15 15:10:00,5.24,5.24,5.23,5.23,52400.0,3.2015,3.2015,3.1954,3.1954,52400.0
2011-11-15 15:15:00,5.23,5.24,5.23,5.23,124900.0,3.1954,3.2015,3.1954,3.1954,124900.0
2011-11-15 15:20:00,5.23,5.23,5.22,5.22,73300.0,3.1954,3.1954,3.1892,3.1892,73300.0
2011-11-15 15:25:00,5.22,5.24,5.22,5.23,148300.0,3.1892,3.2015,3.1892,3.1954,148300.0
2011-11-15 15:30:00,5.24,5.24,5.23,5.24,45200.0,3.2015,3.2015,3.1954,3.2015,45200.0
2011-11-15 15:35:00,5.24,5.24,5.23,5.24,67700.0,3.2015,3.2015,3.1954,3.2015,67700.0
2011-11-15 15:40:00,5.24,5.24,5.21,5.22,449000.0,3.2015,3.2015,3.1831,3.1892,449000.0
2011-11-15 15:45:00,5.22,5.23,5.22,5.23,119000.0,3.1892,3.1954,3.1892,3.1954,119000.0
2011-11-15 15:50:00,5.23,5.23,5.21,5.21,265500.0,3.1954,3.1954,3.1831,3.1831,265500.0
2011-11-15 15:55:00,5.21,5.22,5.2,5.21,863100.0,3.1831,3.1892,3.177,3.1831,863100.0
2011-11-16 09:30:00,5.14,5.17,5.13,5.13,213200.0,3.1404,3.1587,3.1343,3.1343,213200.0
2011-11-16 09:35:00,5.13,5.15,5.13,5.15,123800.0,3.1343,3.1465,3.1343,3.1465,123800.0
2011-11-16 09:40:00,5.15,5.16,5.14,5.16,56400.0,3.1465,3.1526,3.1404,3.1526,56400.0
2011-11-16 09:45:00,5.16,5.17,5.15,5.16,78500.0,3.1526,3.1587,3.1465,3.1526,78500.0
2011-11-16 09:50:00,5.16,5.18,5.16,5.17,53800.0,3.1526,3.1648,3.1526,3.1587,53800.0
2011-11-16 09:55:00,5.18,5.18,5.17,5.17,56600.0,3.1648,3.1648,3.1587,3.1587,56600.0
2011-11-16 10:00:00,5.17,5.2,5.17,5.19,109100.0,3.1587,3.177,3.1587,3.1709,109100.0
2011-11-16 10:05:00,5.19,5.2,5.18,5.19,101200.0,3.1709,3.177,3.1648,3.1709,101200.0
2011-11-16 10:10:00,5.19,5.21,5.17,5.2,1320600.0,3.1709,3.1831,3.1587,3.177,1320600.0
2011-11-16 10:15:00,5.2,5.23,5.2,5.21,262300.0,3.177,3.1954,3.177,3.1831,262300.0
2011-11-16 10:20:00,5.21,5.22,5.2,5.21,56800.0,3.1831,3.1892,3.177,3.1831,56800.0
2011-11-16 10:25:00,5.21,5.22,5.2,5.2,95700.0,3.1831,3.1892,3.177,3.177,95700.0
2011-11-16 10:30:00,5.21,5.21,5.2,5.21,44900.0,3.1831,3.1831,3.177,3.1831,44900.0
2011-11-16 10:35:00,5.21,5.21,5.2,5.21,11500.0,3.1831,3.1831,3.177,3.1831,11500.0
2011-11-16 10:40:00,5.21,5.22,5.2,5.22,69800.0,3.1831,3.1892,3.177,3.1892,69800.0
2011-11-16 10:45:00,5.22,5.24,5.21,5.23,88500.0,3.1892,3.2015,3.1831,3.1954,88500.0
2011-11-16 10:50:00,5.24,5.25,5.23,5.25,42100.0,3.2015,3.2076,3.1954,3.2076,42100.0
2011-11-16 10:55:00,5.24,5.25,5.23,5.24,88800.0,3.2015,3.2076,3.1954,3.2015,88800.0
2011-11-16 11:00:00,5.24,5.25,5.23,5.25,65000.0,3.2015,3.2076,3.1954,3.2076,65000.0
2011-11-16 11:05:00,5.25,5.26,5.24,5.25,119300.0,3.2076,3.2137,3.2015,3.2076,119300.0
2011-11-16 11:10:00,5.25,5.25,5.23,5.24,84000.0,3.2076,3.2076,3.1954,3.2015,84000.0
2011-11-16 11:15:00,5.24,5.24,5.23,5.24,20600.0,3.2015,3.2015,3.1954,3.2015,20600.0
2011-11-16 11:20:00,5.24,5.25,5.23,5.25,78300.0,3.2015,3.2076,3.1954,3.2076,78300.0
2011-11-16 11:25:00,5.24,5.25,5.24,5.25,18600.0,3.2015,3.2076,3.2015,3.2076,18600.0
2011-11-16 11:30:00,5.24,5.25,5.24,5.25,144000.0,3.2015,3.2076,3.2015,3.2076,144000.0
2011-11-16 11:35:00,5.25,5.25,5.24,5.25,111600.0,3.2076,3.2076,3.2015,3.2076,111600.0
2011-11-16 11:40:00,5.25,5.25,5.24,5.25,15100.0,3.2076,3.2076,3.2015,3.2076,15100.0
2011-11-16 11:45:00,5.25,5.25,5.22,5.24,193200.0,3.2076,3.2076,3.1892,3.2015,193200.0
2011-11-16 11:50:00,5.24,5.24,5.23,5.23,34000.0,3.2015,3.2015,3.1954,3.1954,34000.0
2011-11-16 11:55:00,5.23,5.24,5.23,5.24,18300.0,3.1954,3.2015,3.1954,3.2015,18300.0
2011-11-16 12:00:00,5.23,5.24,5.22,5.24,124900.0,3.1954,3.2015,3.1892,3.2015,124900.0
2011-11-16 12:05:00,5.24,5.24,5.23,5.24,39900.0,3.2015,3.2015,3.1954,3.2015,39900.0
2011-11-16 12:10:00,5.24,5.24,5.23,5.24,26200.0,3.2015,3.2015,3.1954,3.2015,26200.0
2011-11-16 12:15:00,5.24,5.24,5.22,5.23,109900.0,3.2015,3.2015,3.1892,3.1954,109900.0
2011-11-16 12:20:00,5.23,5.23,5.22,5.23,21100.0,3.1954,3.1954,3.1892,3.1954,21100.0
2011-11-16 12:25:00,5.23,5.23,5.22,5.23,13100.0,3.1954,3.1954,3.1892,3.1954,13100.0
2011-11-16 12:30:00,5.22,5.23,5.22,5.22,11200.0,3.1892,3.1954,3.1892,3.1892,11200.0
2011-11-16 12:35:00,5.23,5.24,5.22,5.24,82800.0,3.1954,3.2015,3.1892,3.2015,82800.0
2011-11-16 12:40:00,5.23,5.25,5.23,5.25,151300.0,3.1954,3.2076,3.1954,3.2076,151300.0
2011-11-16 12:45:00,5.25,5.25,5.23,5.24,65300.0,3.2076,3.2076,3.1954,3.2015,65300.0
2011-11-16 12:50:00,5.23,5.24,5.23,5.24,24700.0,3.1954,3.2015,3.1954,3.2015,24700.0
2011-11-16 12:55:00,5.23,5.24,5.23,5.24,12300.0,3.1954,3.2015,3.1954,3.2015,12300.0
2011-11-16 13:00:00,5.24,5.25,5.23,5.25,79200.0,3.2015,3.2076,3.1954,3.2076,79200.0
2011-11-16 13:05:00,5.24,5.25,5.24,5.25,8500.0,3.2015,3.2076,3.2015,3.2076,8500.0
2011-11-16 13:10:00,5.25,5.25,5.24,5.24,16700.0,3.2076,3.2076,3.2015,3.2015,16700.0
2011-11-16 13:15:00,5.24,5.25,5.24,5.25,50100.0,3.2015,3.2076,3.2015,3.2076,50100.0
2011-11-16 13:20:00,5.25,5.25,5.24,5.25,50800.0,3.2076,3.2076,3.2015,3.2076,50800.0
2011-11-16 13:25:00,5.25,5.27,5.25,5.27,184200.0,3.2076,3.2198,3.2076,3.2198,184200.0
2011-11-16 13:30:00,5.27,5.27,5.26,5.26,20000.0,3.2198,3.2198,3.2137,3.2137,20000.0
2011-11-16 13:35:00,5.26,5.27,5.26,5.27,19900.0,3.2137,3.2198,3.2137,3.2198,19900.0
2011-11-16 13:40:00,5.27,5.28,5.26,5.28,115200.0,3.2198,3.2259,3.2137,3.2259,115200.0
2011-11-16 13:45:00,5.28,5.29,5.27,5.29,133300.0,3.2259,3.232,3.2198,3.232,133300.0
2011-11-16 13:50:00,5.29,5.29,5.27,5.27,88500.0,3.232,3.232,3.2198,3.2198,88500.0
2011-11-16 13:55:00,5.28,5.28,5.26,5.27,52800.0,3.2259,3.2259,3.2137,3.2198,52800.0
2011-11-16 14:00:00,5.26,5.27,5.26,5.27,51500.0,3.2137,3.2198,3.2137,3.2198,51500.0
2011-11-16 14:05:00,5.27,5.27,5.26,5.26,113900.0,3.2198,3.2198,3.2137,3.2137,113900.0
2011-11-16 14:10:00,5.27,5.28,5.25,5.26,233300.0,3.2198,3.2259,3.2076,3.2137,233300.0
2011-11-16 14:15:00,5.25,5.27,5.25,5.27,82800.0,3.2076,3.2198,3.2076,3.2198,82800.0
2011-11-16 14:20:00,5.27,5.28,5.25,5.26,273300.0,3.2198,3.2259,3.2076,3.2137,273300.0
2011-11-16 14:25:00,5.26,5.27,5.26,5.27,61900.0,3.2137,3.2198,3.2137,3.2198,61900.0
2011-11-16 14:30:00,5.26,5.29,5.26,5.28,114300.0,3.2137,3.232,3.2137,3.2259,114300.0
2011-11-16 14:35:00,5.29,5.29,5.28,5.28,35400.0,3.232,3.232,3.2259,3.2259,35400.0
2011-11-16 14:40:00,5.29,5.29,5.28,5.29,206000.0,3.232,3.232,3.2259,3.232,206000.0
2011-11-16 14:45:00,5.28,5.29,5.25,5.26,323500.0,3.2259,3.232,3.2076,3.2137,323500.0
2011-11-16 14:50:00,5.26,5.26,5.23,5.25,217500.0,3.2137,3.2137,3.1954,3.2076,217500.0
2011-11-16 14:55:00,5.25,5.26,5.25,5.25,481900.0,3.2076,3.2137,3.2076,3.2076,481900.0
2011-11-16 15:00:00,5.25,5.27,5.25,5.27,81800.0,3.2076,3.2198,3.2076,3.2198,81800.0
2011-11-16 15:05:00,5.26,5.29,5.26,5.29,385900.0,3.2137,3.232,3.2137,3.232,385900.0
2011-11-16 15:10:00,5.29,5.3,5.26,5.26,259700.0,3.232,3.2381,3.2137,3.2137,259700.0
2011-11-16 15:15:00,5.26,5.27,5.23,5.24,303300.0,3.2137,3.2198,3.1954,3.2015,303300.0
2011-11-16 15:20:00,5.24,5.24,5.22,5.24,159400.0,3.2015,3.2015,3.1892,3.2015,159400.0
2011-11-16 15:25:00,5.23,5.25,5.22,5.23,405500.0,3.1954,3.2076,3.1892,3.1954,405500.0
2011-11-16 15:30:00,5.23,5.23,5.19,5.2,301500.0,3.1954,3.1954,3.1709,3.177,301500.0
2011-11-16 15:35:00,5.2,5.21,5.17,5.19,696400.0,3.177,3.1831,3.1587,3.1709,696400.0
2011-11-16 15:40:00,5.19,5.19,5.16,5.18,396000.0,3.1709,3.1709,3.1526,3.1648,396000.0
2011-11-16 15:45:00,5.18,5.19,5.16,5.17,644100.0,3.1648,3.1709,3.1526,3.1587,644100.0
2011-11-16 15:50:00,5.17,5.18,5.15,5.16,434700.0,3.1587,3.1648,3.1465,3.1526,434700.0
2011-11-16 15:55:00,5.16,5.18,5.15,5.16,1138200.0,3.1526,3.1648,3.1465,3.1526,1138200.0
2011-11-17 09:30:00,5.18,5.2,5.15,5.19,102900.0,3.1648,3.177,3.1465,3.1709,102900.0
2011-11-17 09:35:00,5.19,5.19,5.16,5.17,70400.0,3.1709,3.1709,3.1526,3.1587,70400.0
2011-11-17 09:40:00,5.17,5.18,5.16,5.18,101400.0,3.1587,3.1648,3.1526,3.1648,101400.0
2011-11-17 09:45:00,5.18,5.18,5.15,5.17,205500.0,3.1648,3.1648,3.1465,3.1587,205500.0
2011-11-17 09:50:00,5.17,5.19,5.16,5.19,63000.0,3.1587,3.1709,3.1526,3.1709,63000.0
2011-11-17 09:55:00,5.19,5.21,5.19,5.21,189700.0,3.1709,3.1831,3.1709,3.1831,189700.0
2011-11-17 10:00:00,5.2,5.23,5.18,5.23,313100.0,3.177,3.1954,3.1648,3.1954,313100.0
2011-11-17 10:05:00,5.23,5.26,5.22,5.26,215700.0,3.1954,3.2137,3.1892,3.2137,215700.0
2011-11-17 10:10:00,5.26,5.27,5.25,5.26,136200.0,3.2137,3.2198,3.2076,3.2137,136200.0
2011-11-17 10:15:00,5.25,5.27,5.24,5.26,176300.0,3.2076,3.2198,3.2015,3.2137,176300.0
2011-11-17 10:20:00,5.25,5.27,5.22,5.23,346300.0,3.2076,3.2198,3.1892,3.1954,346300.0
2011-11-17 10:25:00,5.23,5.26,5.23,5.25,204700.0,3.1954,3.2137,3.1954,3.2076,204700.0
2011-11-17 10:30:00,5.25,5.27,5.23,5.27,166100.0,3.2076,3.2198,3.1954,3.2198,166100.0
2011-11-17 10:35:00,5.27,5.29,5.27,5.29,136100.0,3.2198,3.232,3.2198,3.232,136100.0
2011-11-17 10:40:00,5.29,5.29,5.26,5.26,118800.0,3.232,3.232,3.2137,3.2137,118800.0
2011-11-17 10:45:00,5.26,5.27,5.26,5.26,71800.0,3.2137,3.2198,3.2137,3.2137,71800.0
2011-11-17 10:50:00,5.25,5.3,5.25,5.29,396100.0,3.2076,3.2381,3.2076,3.232,396100.0
2011-11-17 10:55:00,5.29,5.31,5.29,5.3,227500.0,3.232,3.2442,3.232,3.2381,227500.0
2011-11-17 11:00:00,5.29,5.3,5.27,5.28,125700.0,3.232,3.2381,3.2198,3.2259,125700.0
2011-11-17 11:05:00,5.27,5.3,5.27,5.3,344600.0,3.2198,3.2381,3.2198,3.2381,344600.0
2011-11-17 11:10:00,5.3,5.3,5.28,5.28,407300.0,3.2381,3.2381,3.2259,3.2259,407300.0
2011-11-17 11:15:00,5.28,5.29,5.27,5.28,631900.0,3.2259,3.232,3.2198,3.2259,631900.0
2011-11-17 11:20:00,5.28,5.28,5.24,5.24,142800.0,3.2259,3.2259,3.2015,3.2015,142800.0
2011-11-17 11:25:00,5.25,5.27,5.25,5.27,234400.0,3.2076,3.2198,3.2076,3.2198,234400.0
2011-11-17 11:30:00,5.27,5.29,5.26,5.28,439600.0,3.2198,3.232,3.2137,3.2259,439600.0
2011-11-17 11:35:00,5.27,5.28,5.27,5.28,26200.0,3.2198,3.2259,3.2198,3.2259,26200.0
2011-11-17 11:40:00,5.28,5.29,5.27,5.29,48500.0,3.2259,3.232,3.2198,3.232,48500.0
2011-11-17 11:45:00,5.28,5.29,5.28,5.29,218000.0,3.2259,3.232,3.2259,3.232,218000.0
2011-11-17 11:50:00,5.29,5.29,5.27,5.27,159700.0,3.232,3.232,3.2198,3.2198,159700.0
2011-11-17 11:55:00,5.27,5.28,5.24,5.27,1219600.0,3.2198,3.2259,3.2015,3.2198,1219600.0
2011-11-17 12:00:00,5.27,5.27,5.25,5.25,39000.0,3.2198,3.2198,3.2076,3.2076,39000.0
2011-11-17 12:05:00,5.25,5.26,5.23,5.23,116400.0,3.2076,3.2137,3.1954,3.1954,116400.0
2011-11-17 12:10:00,5.23,5.24,5.19,5.21,652600.0,3.1954,3.2015,3.1709,3.1831,652600.0
2011-11-17 12:15:00,5.22,5.23,5.21,5.23,451200.0,3.1892,3.1954,3.1831,3.1954,451200.0
2011-11-17 12:20:00,5.23,5.24,5.22,5.22,62600.0,3.1954,3.2015,3.1892,3.1892,62600.0
2011-11-17 12:25:00,5.22,5.23,5.21,5.21,185800.0,3.1892,3.1954,3.1831,3.1831,185800.0
2011-11-17 12:30:00,5.21,5.21,5.15,5.16,245900.0,3.1831,3.1831,3.1465,3.1526,245900.0
2011-11-17 12:35:00,5.16,5.18,5.12,5.13,386500.0,3.1526,3.1648,3.1281,3.1343,386500.0
2011-11-17 12:40:00,5.14,5.16,5.1,5.15,472000.0,3.1404,3.1526,3.1159,3.1465,472000.0
2011-11-17 12:45:00,5.15,5.17,5.14,5.14,204600.0,3.1465,3.1587,3.1404,3.1404,204600.0
2011-11-17 12:50:00,5.14,5.17,5.14,5.15,338800.0,3.1404,3.1587,3.1404,3.1465,338800.0
2011-11-17 12:55:00,5.15,5.15,5.12,5.14,270500.0,3.1465,3.1465,3.1281,3.1404,270500.0
2011-11-17 13:00:00,5.14,5.15,5.11,5.12,103500.0,3.1404,3.1465,3.122,3.1281,103500.0
2011-11-17 13:05:00,5.12,5.12,5.11,5.11,72500.0,3.1281,3.1281,3.122,3.122,72500.0
2011-11-17 13:10:00,5.11,5.15,5.11,5.14,154700.0,3.122,3.1465,3.122,3.1404,154700.0
2011-11-17 13:15:00,5.14,5.15,5.13,5.15,158300.0,3.1404,3.1465,3.1343,3.1465,158300.0
2011-11-17 13:20:00,5.15,5.15,5.13,5.14,84800.0,3.1465,3.1465,3.1343,3.1404,84800.0
2011-11-17 13:25:00,5.14,5.14,5.12,5.13,149800.0,3.1404,3.1404,3.1281,3.1343,149800.0
2011-11-17 13:30:00,5.13,5.14,5.12,5.12,105400.0,3.1343,3.1404,3.1281,3.1281,105400.0
2011-11-17 13:35:00,5.13,5.14,5.12,5.12,97500.0,3.1343,3.1404,3.1281,3.1281,97500.0
2011-11-17 13:40:00,5.12,5.14,5.11,5.12,125700.0,3.1281,3.1404,3.122,3.1281,125700.0
2011-11-17 13:45:00,5.12,5.13,5.12,5.13,38400.0,3.1281,3.1343,3.1281,3.1343,38400.0
2011-11-17 13:50:00,5.12,5.12,5.1,5.11,326400.0,3.1281,3.1281,3.1159,3.122,326400.0
2011-11-17 13:55:00,5.11,5.14,5.11,5.12,194600.0,3.122,3.1404,3.122,3.1281,194600.0
2011-11-17 14:00:00,5.12,5.12,5.11,5.11,96600.0,3.1281,3.1281,3.122,3.122,96600.0
2011-11-17 14:05:00,5.11,5.12,5.11,5.12,160200.0,3.122,3.1281,3.122,3.1281,160200.0
2011-11-17 14:10:00,5.12,5.12,5.11,5.12,50100.0,3.1281,3.1281,3.122,3.1281,50100.0
2011-11-17 14:15:00,5.12,5.12,5.11,5.12,14200.0,3.1281,3.1281,3.122,3.1281,14200.0
2011-11-17 14:20:00,5.12,5.12,5.11,5.11,37000.0,3.1281,3.1281,3.122,3.122,37000.0
2011-11-17 14:25:00,5.11,5.12,5.1,5.12,447700.0,3.122,3.1281,3.1159,3.1281,447700.0
2011-11-17 14:30:00,5.11,5.12,5.1,5.11,73500.0,3.122,3.1281,3.1159,3.122,73500.0
2011-11-17 14:35:00,5.11,5.11,5.08,5.08,96200.0,3.122,3.122,3.1037,3.1037,96200.0
2011-11-17 14:40:00,5.08,5.1,5.08,5.1,89300.0,3.1037,3.1159,3.1037,3.1159,89300.0
2011-11-17 14:45:00,5.1,5.12,5.1,5.11,172600.0,3.1159,3.1281,3.1159,3.122,172600.0
2011-11-17 14:50:00,5.11,5.11,5.09,5.09,83400.0,3.122,3.122,3.1098,3.1098,83400.0
2011-11-17 14:55:00,5.09,5.1,5.09,5.1,35900.0,3.1098,3.1159,3.1098,3.1159,35900.0
2011-11-17 15:00:00,5.09,5.11,5.08,5.1,158000.0,3.1098,3.122,3.1037,3.1159,158000.0
2011-11-17 15:05:00,5.09,5.1,5.08,5.09,132900.0,3.1098,3.1159,3.1037,3.1098,132900.0
2011-11-17 15:10:00,5.08,5.09,5.07,5.07,88500.0,3.1037,3.1098,3.0976,3.0976,88500.0
2011-11-17 15:15:00,5.07,5.08,5.07,5.07,84600.0,3.0976,3.1037,3.0976,3.0976,84600.0
2011-11-17 15:20:00,5.07,5.09,5.06,5.08,189600.0,3.0976,3.1098,3.0915,3.1037,189600.0
2011-11-17 15:25:00,5.08,5.1,5.07,5.07,153800.0,3.1037,3.1159,3.0976,3.0976,153800.0
2011-11-17 15:30:00,5.07,5.09,5.07,5.07,170100.0,3.0976,3.1098,3.0976,3.0976,170100.0
2011-11-17 15:35:00,5.07,5.09,5.06,5.07,239900.0,3.0976,3.1098,3.0915,3.0976,239900.0
2011-11-17 15:40:00,5.07,5.08,5.06,5.07,263800.0,3.0976,3.1037,3.0915,3.0976,263800.0
2011-11-17 15:45:00,5.07,5.09,5.06,5.08,332400.0,3.0976,3.1098,3.0915,3.1037,332400.0
2011-11-17 15:50:00,5.07,5.08,5.06,5.06,306400.0,3.0976,3.1037,3.0915,3.0915,306400.0
2011-11-17 15:55:00,5.06,5.1,5.06,5.09,1096000.0,3.0915,3.1159,3.0915,3.1098,1096000.0
2011-11-18 09:30:00,5.16,5.16,5.09,5.1,733200.0,3.1526,3.1526,3.1098,3.1159,733200.0
2011-11-18 09:35:00,5.1,5.1,5.07,5.08,172900.0,3.1159,3.1159,3.0976,3.1037,172900.0
2011-11-18 09:40:00,5.08,5.1,5.07,5.08,193500.0,3.1037,3.1159,3.0976,3.1037,193500.0
2011-11-18 09:45:00,5.08,5.1,5.07,5.1,195800.0,3.1037,3.1159,3.0976,3.1159,195800.0
2011-11-18 09:50:00,5.1,5.12,5.09,5.12,111200.0,3.1159,3.1281,3.1098,3.1281,111200.0
2011-11-18 09:55:00,5.11,5.14,5.11,5.14,81200.0,3.122,3.1404,3.122,3.1404,81200.0
2011-11-18 10:00:00,5.14,5.14,5.13,5.13,196500.0,3.1404,3.1404,3.1343,3.1343,196500.0
2011-11-18 10:05:00,5.13,5.15,5.13,5.15,122200.0,3.1343,3.1465,3.1343,3.1465,122200.0
2011-11-18 10:10:00,5.14,5.18,5.14,5.18,311000.0,3.1404,3.1648,3.1404,3.1648,311000.0
2011-11-18 10:15:00,5.18,5.18,5.15,5.17,470200.0,3.1648,3.1648,3.1465,3.1587,470200.0
2011-11-18 10:20:00,5.17,5.17,5.15,5.15,109000.0,3.1587,3.1587,3.1465,3.1465,109000.0
2011-11-18 10:25:00,5.16,5.16,5.13,5.14,57500.0,3.1526,3.1526,3.1343,3.1404,57500.0
2011-11-18 10:30:00,5.13,5.18,5.13,5.15,562000.0,3.1343,3.1648,3.1343,3.1465,562000.0
2011-11-18 10:35:00,5.16,5.17,5.15,5.15,98100.0,3.1526,3.1587,3.1465,3.1465,98100.0
2011-11-18 10:40:00,5.16,5.16,5.15,5.15,111900.0,3.1526,3.1526,3.1465,3.1465,111900.0
2011-11-18 10:45:00,5.15,5.16,5.15,5.16,114700.0,3.1465,3.1526,3.1465,3.1526,114700.0
2011-11-18 10:50:00,5.16,5.18,5.16,5.17,235300.0,3.1526,3.1648,3.1526,3.1587,235300.0
2011-11-18 10:55:00,5.16,5.17,5.15,5.15,40100.0,3.1526,3.1587,3.1465,3.1465,40100.0
2011-11-18 11:00:00,5.15,5.16,5.14,5.14,70900.0,3.1465,3.1526,3.1404,3.1404,70900.0
2011-11-18 11:05:00,5.15,5.15,5.12,5.12,39700.0,3.1465,3.1465,3.1281,3.1281,39700.0
2011-11-18 11:10:00,5.12,5.14,5.12,5.14,55000.0,3.1281,3.1404,3.1281,3.1404,55000.0
2011-11-18 11:15:00,5.14,5.14,5.12,5.12,63300.0,3.1404,3.1404,3.1281,3.1281,63300.0
2011-11-18 11:20:00,5.12,5.13,5.11,5.13,77100.0,3.1281,3.1343,3.122,3.1343,77100.0
2011-11-18 11:25:00,5.13,5.14,5.12,5.12,72100.0,3.1343,3.1404,3.1281,3.1281,72100.0
2011-11-18 11:30:00,5.13,5.14,5.11,5.12,88700.0,3.1343,3.1404,3.122,3.1281,88700.0
2011-11-18 11:35:00,5.11,5.12,5.1,5.11,93300.0,3.122,3.1281,3.1159,3.122,93300.0
2011-11-18 11:40:00,5.11,5.13,5.11,5.13,42200.0,3.122,3.1343,3.122,3.1343,42200.0
2011-11-18 11:45:00,5.13,5.13,5.11,5.11,78900.0,3.1343,3.1343,3.122,3.122,78900.0
2011-11-18 11:50:00,5.12,5.12,5.1,5.12,93600.0,3.1281,3.1281,3.1159,3.1281,93600.0
2011-11-18 11:55:00,5.12,5.12,5.11,5.11,66200.0,3.1281,3.1281,3.122,3.122,66200.0
2011-11-18 12:00:00,5.11,5.11,5.1,5.11,184300.0,3.122,3.122,3.1159,3.122,184300.0
2011-11-18 12:05:00,5.11,5.12,5.1,5.12,273000.0,3.122,3.1281,3.1159,3.1281,273000.0
2011-11-18 12:10:00,5.12,5.12,5.1,5.11,63200.0,3.1281,3.1281,3.1159,3.122,63200.0
2011-11-18 12:15:00,5.11,5.11,5.1,5.11,25900.0,3.122,3.122,3.1159,3.122,25900.0
2011-11-18 12:20:00,5.1,5.11,5.1,5.1,122700.0,3.1159,3.122,3.1159,3.1159,122700.0
2011-11-18 12:25:00,5.11,5.12,5.1,5.1,112100.0,3.122,3.1281,3.1159,3.1159,112100.0
2011-11-18 12:30:00,5.1,5.11,5.1,5.1,35000.0,3.1159,3.122,3.1159,3.1159,35000.0
2011-11-18 12:35:00,5.1,5.11,5.1,5.11,157500.0,3.1159,3.122,3.1159,3.122,157500.0
2011-11-18 12:40:00,5.1,5.11,5.09,5.1,181200.0,3.1159,3.122,3.1098,3.1159,181200.0
2011-11-18 12:45:00,5.1,5.12,5.1,5.11,58600.0,3.1159,3.1281,3.1159,3.122,58600.0
2011-11-18 12:50:00,5.11,5.12,5.1,5.11,76400.0,3.122,3.1281,3.1159,3.122,76400.0
2011-11-18 12:55:00,5.1,5.11,5.09,5.1,55800.0,3.1159,3.122,3.1098,3.1159,55800.0
2011-11-18 13:00:00,5.1,5.1,5.08,5.1,95800.0,3.1159,3.1159,3.1037,3.1159,95800.0
2011-11-18 13:05:00,5.1,5.1,5.09,5.1,15300.0,3.1159,3.1159,3.1098,3.1159,15300.0
2011-11-18 13:10:00,5.1,5.1,5.09,5.1,21200.0,3.1159,3.1159,3.1098,3.1159,21200.0
2011-11-18 13:15:00,5.1,5.11,5.09,5.1,37900.0,3.1159,3.122,3.1098,3.1159,37900.0
2011-11-18 13:20:00,5.1,5.11,5.09,5.1,104300.0,3.1159,3.122,3.1098,3.1159,104300.0
2011-11-18 13:25:00,5.1,5.11,5.09,5.11,31700.0,3.1159,3.122,3.1098,3.122,31700.0
2011-11-18 13:30:00,5.11,5.11,5.1,5.11,39800.0,3.122,3.122,3.1159,3.122,39800.0
2011-11-18 13:35:00,5.11,5.12,5.1,5.12,106100.0,3.122,3.1281,3.1159,3.1281,106100.0
2011-11-18 13:40:00,5.11,5.12,5.1,5.11,65700.0,3.122,3.1281,3.1159,3.122,65700.0
2011-11-18 13:45:00,5.11,5.11,5.1,5.1,33100.0,3.122,3.122,3.1159,3.1159,33100.0
2011-11-18 13:50:00,5.1,5.11,5.1,5.1,63600.0,3.1159,3.122,3.1159,3.1159,63600.0
2011-11-18 13:55:00,5.11,5.11,5.1,5.1,27400.0,3.122,3.122,3.1159,3.1159,27400.0
2011-11-18 14:00:00,5.11,5.11,5.08,5.08,63000.0,3.122,3.122,3.1037,3.1037,63000.0
2011-11-18 14:05:00,5.08,5.1,5.08,5.1,60400.0,3.1037,3.1159,3.1037,3.1159,60400.0
2011-11-18 14:10:00,5.1,5.13,5.09,5.12,109400.0,3.1159,3.1343,3.1098,3.1281,109400.0
2011-11-18 14:15:00,5.12,5.13,5.11,5.12,167900.0,3.1281,3.1343,3.122,3.1281,167900.0
2011-11-18 14:20:00,5.12,5.12,5.11,5.11,38200.0,3.1281,3.1281,3.122,3.122,38200.0
2011-11-18 14:25:00,5.1,5.11,5.09,5.11,101000.0,3.1159,3.122,3.1098,3.122,101000.0
2011-11-18 14:30:00,5.11,5.11,5.1,5.11,20600.0,3.122,3.122,3.1159,3.122,20600.0
2011-11-18 14:35:00,5.11,5.11,5.1,5.11,22700.0,3.122,3.122,3.1159,3.122,22700.0
2011-11-18 14:40:00,5.11,5.11,5.1,5.11,26600.0,3.122,3.122,3.1159,3.122,26600.0
2011-11-18 14:45:00,5.11,5.11,5.1,5.1,26500.0,3.122,3.122,3.1159,3.1159,26500.0
2011-11-18 14:50:00,5.1,5.11,5.09,5.09,45200.0,3.1159,3.122,3.1098,3.1098,45200.0
2011-11-18 14:55:00,5.09,5.1,5.09,5.1,32900.0,3.1098,3.1159,3.1098,3.1159,32900.0
2011-11-18 15:00:00,5.1,5.1,5.08,5.08,66700.0,3.1159,3.1159,3.1037,3.1037,66700.0
2011-11-18 15:05:00,5.08,5.1,5.08,5.1,95100.0,3.1037,3.1159,3.1037,3.1159,95100.0
2011-11-18 15:10:00,5.1,5.1,5.09,5.1,13700.0,3.1159,3.1159,3.1098,3.1159,13700.0
2011-11-18 15:15:00,5.1,5.1,5.08,5.08,117600.0,3.1159,3.1159,3.1037,3.1037,117600.0
2011-11-18 15:20:00,5.08,5.09,5.08,5.09,46900.0,3.1037,3.1098,3.1037,3.1098,46900.0
2011-11-18 15:25:00,5.08,5.1,5.08,5.1,159600.0,3.1037,3.1159,3.1037,3.1159,159600.0
2011-11-18 15:30:00,5.1,5.11,5.09,5.11,119100.0,3.1159,3.122,3.1098,3.122,119100.0
2011-11-18 15:35:00,5.11,5.13,5.11,5.12,315100.0,3.122,3.1343,3.122,3.1281,315100.0
2011-11-18 15:40:00,5.11,5.13,5.11,5.13,264200.0,3.122,3.1343,3.122,3.1343,264200.0
2011-11-18 15:45:00,5.13,5.14,5.12,5.13,378800.0,3.1343,3.1404,3.1281,3.1343,378800.0
2011-11-18 15:50:00,5.14,5.14,5.13,5.13,77400.0,3.1404,3.1404,3.1343,3.1343,77400.0
2011-11-18 15:55:00,5.13,5.16,5.13,5.15,1062200.0,3.1343,3.1526,3.1343,3.1465,1062200.0
2011-11-21 09:30:00,5.05,5.06,5.02,5.03,176500.0,3.0854,3.0915,3.0671,3.0732,176500.0
2011-11-21 09:35:00,5.03,5.1,5.0,5.06,607700.0,3.0732,3.1159,3.0548,3.0915,607700.0
2011-11-21 09:40:00,5.06,5.08,5.04,5.07,230500.0,3.0915,3.1037,3.0793,3.0976,230500.0
2011-11-21 09:45:00,5.07,5.1,5.06,5.07,173800.0,3.0976,3.1159,3.0915,3.0976,173800.0
2011-11-21 09:50:00,5.06,5.07,5.03,5.04,102600.0,3.0915,3.0976,3.0732,3.0793,102600.0
2011-11-21 09:55:00,5.04,5.05,5.03,5.04,107300.0,3.0793,3.0854,3.0732,3.0793,107300.0
2011-11-21 10:00:00,5.05,5.06,5.03,5.04,213500.0,3.0854,3.0915,3.0732,3.0793,213500.0
2011-11-21 10:05:00,5.04,5.04,5.01,5.01,52600.0,3.0793,3.0793,3.0609,3.0609,52600.0
2011-11-21 10:10:00,5.01,5.03,5.01,5.02,376500.0,3.0609,3.0732,3.0609,3.0671,376500.0
2011-11-21 10:15:00,5.03,5.03,5.01,5.01,207900.0,3.0732,3.0732,3.0609,3.0609,207900.0
2011-11-21 10:20:00,5.01,5.03,5.01,5.03,136400.0,3.0609,3.0732,3.0609,3.0732,136400.0
2011-11-21 10:25:00,5.03,5.04,5.02,5.04,153000.0,3.0732,3.0793,3.0671,3.0793,153000.0
2011-11-21 10:30:00,5.04,5.06,5.01,5.04,561100.0,3.0793,3.0915,3.0609,3.0793,561100.0
2011-11-21 10:35:00,5.04,5.05,5.01,5.04,297500.0,3.0793,3.0854,3.0609,3.0793,297500.0
2011-11-21 10:40:00,5.04,5.04,5.03,5.03,34500.0,3.0793,3.0793,3.0732,3.0732,34500.0
2011-11-21 10:45:00,5.03,5.04,5.03,5.03,138200.0,3.0732,3.0793,3.0732,3.0732,138200.0
2011-11-21 10:50:00,5.03,5.03,5.01,5.01,84300.0,3.0732,3.0732,3.0609,3.0609,84300.0
2011-11-21 10:55:00,5.01,5.02,5.01,5.01,28900.0,3.0609,3.0671,3.0609,3.0609,28900.0
2011-11-21 11:00:00,5.01,5.02,5.0,5.0,282700.0,3.0609,3.0671,3.0548,3.0548,282700.0
2011-11-21 11:05:00,5.0,5.01,5.0,5.0,47000.0,3.0548,3.0609,3.0548,3.0548,47000.0
2011-11-21 11:10:00,5.0,5.02,5.0,5.02,174200.0,3.0548,3.0671,3.0548,3.0671,174200.0
2011-11-21 11:15:00,5.02,5.04,5.01,5.04,213300.0,3.0671,3.0793,3.0609,3.0793,213300.0
2011-11-21 11:20:00,5.04,5.04,5.01,5.02,348000.0,3.0793,3.0793,3.0609,3.0671,348000.0
2011-11-21 11:25:00,5.02,5.02,5.01,5.02,85800.0,3.0671,3.0671,3.0609,3.0671,85800.0
2011-11-21 11:30:00,5.02,5.02,5.0,5.0,261000.0,3.0671,3.0671,3.0548,3.0548,261000.0
2011-11-21 11:35:00,5.0,5.01,4.98,4.99,885800.0,3.0548,3.0609,3.0426,3.0487,885800.0
2011-11-21 11:40:00,4.99,5.0,4.98,4.98,311500.0,3.0487,3.0548,3.0426,3.0426,311500.0
2011-11-21 11:45:00,4.98,4.99,4.96,4.98,338400.0,3.0426,3.0487,3.0304,3.0426,338400.0
2011-11-21 11:50:00,4.98,4.99,4.97,4.98,127200.0,3.0426,3.0487,3.0365,3.0426,127200.0
2011-11-21 11:55:00,4.99,4.99,4.97,4.97,107200.0,3.0487,3.0487,3.0365,3.0365,107200.0
2011-11-21 12:00:00,4.98,4.98,4.96,4.96,125700.0,3.0426,3.0426,3.0304,3.0304,125700.0
2011-11-21 12:05:00,4.96,4.97,4.94,4.94,807400.0,3.0304,3.0365,3.0182,3.0182,807400.0
2011-11-21 12:10:00,4.94,4.95,4.94,4.94,52500.0,3.0182,3.0243,3.0182,3.0182,52500.0
2011-11-21 12:15:00,4.94,4.96,4.94,4.95,222400.0,3.0182,3.0304,3.0182,3.0243,222400.0
2011-11-21 12:20:00,4.94,4.95,4.94,4.95,649500.0,3.0182,3.0243,3.0182,3.0243,649500.0
2011-11-21 12:25:00,4.95,4.95,4.94,4.95,137800.0,3.0243,3.0243,3.0182,3.0243,137800.0
2011-11-21 12:30:00,4.95,4.95,4.94,4.95,48600.0,3.0243,3.0243,3.0182,3.0243,48600.0
2011-11-21 12:35:00,4.95,4.95,4.94,4.95,72800.0,3.0243,3.0243,3.0182,3.0243,72800.0
2011-11-21 12:40:00,4.95,4.95,4.94,4.95,36400.0,3.0243,3.0243,3.0182,3.0243,36400.0
2011-11-21 12:45:00,4.95,4.95,4.94,4.95,66500.0,3.0243,3.0243,3.0182,3.0243,66500.0
2011-11-21 12:50:00,4.95,4.95,4.94,4.95,34300.0,3.0243,3.0243,3.0182,3.0243,34300.0
2011-11-21 12:55:00,4.95,4.95,4.94,4.95,34300.0,3.0243,3.0243,3.0182,3.0243,34300.0
2011-11-21 13:00:00,4.95,4.96,4.94,4.96,126800.0,3.0243,3.0304,3.0182,3.0304,126800.0
2011-11-21 13:05:00,4.95,4.97,4.95,4.96,187000.0,3.0243,3.0365,3.0243,3.0304,187000.0
2011-11-21 13:10:00,4.96,4.97,4.95,4.96,222400.0,3.0304,3.0365,3.0243,3.0304,222400.0
2011-11-21 13:15:00,4.96,4.96,4.94,4.95,251400.0,3.0304,3.0304,3.0182,3.0243,251400.0
2011-11-21 13:20:00,4.95,4.97,4.95,4.96,273900.0,3.0243,3.0365,3.0243,3.0304,273900.0
2011-11-21 13:25:00,4.96,4.97,4.96,4.97,101900.0,3.0304,3.0365,3.0304,3.0365,101900.0
2011-11-21 13:30:00,4.97,4.97,4.96,4.97,49600.0,3.0365,3.0365,3.0304,3.0365,49600.0
2011-11-21 13:35:00,4.96,4.97,4.96,4.96,32700.0,3.0304,3.0365,3.0304,3.0304,32700.0
2011-11-21 13:40:00,4.96,4.97,4.96,4.97,35000.0,3.0304,3.0365,3.0304,3.0365,35000.0
2011-11-21 13:45:00,4.97,4.97,4.96,4.97,46500.0,3.0365,3.0365,3.0304,3.0365,46500.0
2011-11-21 13:50:00,4.96,4.97,4.95,4.96,343400.0,3.0304,3.0365,3.0243,3.0304,343400.0
2011-11-21 13:55:00,4.96,4.96,4.95,4.96,46500.0,3.0304,3.0304,3.0243,3.0304,46500.0
2011-11-21 14:00:00,4.95,4.96,4.95,4.96,64900.0,3.0243,3.0304,3.0243,3.0304,64900.0
2011-11-21 14:05:00,4.96,4.96,4.95,4.95,51600.0,3.0304,3.0304,3.0243,3.0243,51600.0
2011-11-21 14:10:00,4.95,4.96,4.95,4.96,180800.0,3.0243,3.0304,3.0243,3.0304,180800.0
2011-11-21 14:15:00,4.96,4.96,4.95,4.95,312500.0,3.0304,3.0304,3.0243,3.0243,312500.0
2011-11-21 14:20:00,4.95,4.97,4.95,4.96,374700.0,3.0243,3.0365,3.0243,3.0304,374700.0
2011-11-21 14:25:00,4.96,4.97,4.95,4.96,461000.0,3.0304,3.0365,3.0243,3.0304,461000.0
2011-11-21 14:30:00,4.96,4.96,4.95,4.96,260900.0,3.0304,3.0304,3.0243,3.0304,260900.0
2011-11-21 14:35:00,4.96,4.96,4.95,4.96,91000.0,3.0304,3.0304,3.0243,3.0304,91000.0
2011-11-21 14:40:00,4.95,4.96,4.95,4.95,113700.0,3.0243,3.0304,3.0243,3.0243,113700.0
2011-11-21 14:45:00,4.96,4.97,4.95,4.97,354200.0,3.0304,3.0365,3.0243,3.0365,354200.0
2011-11-21 14:50:00,4.97,4.97,4.95,4.95,109300.0,3.0365,3.0365,3.0243,3.0243,109300.0
2011-11-21 14:55:00,4.96,4.97,4.95,4.95,145300.0,3.0304,3.0365,3.0243,3.0243,145300.0
2011-11-21 15:00:00,4.95,4.97,4.95,4.95,185400.0,3.0243,3.0365,3.0243,3.0243,185400.0
2011-11-21 15:05:00,4.96,4.96,4.94,4.96,909900.0,3.0304,3.0304,3.0182,3.0304,909900.0
2011-11-21 15:10:00,4.96,4.96,4.94,4.95,164900.0,3.0304,3.0304,3.0182,3.0243,164900.0
2011-11-21 15:15:00,4.95,4.95,4.93,4.95,536400.0,3.0243,3.0243,3.0121,3.0243,536400.0
2011-11-21 15:20:00,4.95,4.97,4.94,4.95,816500.0,3.0243,3.0365,3.0182,3.0243,816500.0
2011-11-21 15:25:00,4.95,4.99,4.94,4.99,918000.0,3.0243,3.0487,3.0182,3.0487,918000.0
2011-11-21 15:30:00,4.99,5.0,4.98,4.99,416000.0,3.0487,3.0548,3.0426,3.0487,416000.0
2011-11-21 15:35:00,4.99,5.0,4.99,5.0,93900.0,3.0487,3.0548,3.0487,3.0548,93900.0
2011-11-21 15:40:00,4.99,5.01,4.98,4.98,782000.0,3.0487,3.0609,3.0426,3.0426,782000.0
2011-11-21 15:45:00,4.99,4.99,4.97,4.97,229800.0,3.0487,3.0487,3.0365,3.0365,229800.0
2011-11-21 15:50:00,4.98,4.98,4.95,4.96,277000.0,3.0426,3.0426,3.0243,3.0304,277000.0
2011-11-21 15:55:00,4.96,4.96,4.95,4.95,646400.0,3.0304,3.0304,3.0243,3.0243,646400.0
2011-11-22 09:30:00,4.96,4.96,4.93,4.95,126200.0,3.0304,3.0304,3.0121,3.0243,126200.0
2011-11-22 09:35:00,4.95,4.96,4.94,4.96,298200.0,3.0243,3.0304,3.0182,3.0304,298200.0
2011-11-22 09:40:00,4.95,4.99,4.95,4.98,572000.0,3.0243,3.0487,3.0243,3.0426,572000.0
2011-11-22 09:45:00,4.98,5.01,4.97,5.0,174200.0,3.0426,3.0609,3.0365,3.0548,174200.0
2011-11-22 09:50:00,5.0,5.01,4.98,4.99,331600.0,3.0548,3.0609,3.0426,3.0487,331600.0
2011-11-22 09:55:00,4.99,5.0,4.96,4.98,174500.0,3.0487,3.0548,3.0304,3.0426,174500.0
2011-11-22 10:00:00,4.97,4.98,4.94,4.95,474300.0,3.0365,3.0426,3.0182,3.0243,474300.0
2011-11-22 10:05:00,4.94,4.95,4.93,4.94,67200.0,3.0182,3.0243,3.0121,3.0182,67200.0
2011-11-22 10:10:00,4.93,4.95,4.93,4.93,218700.0,3.0121,3.0243,3.0121,3.0121,218700.0
2011-11-22 10:15:00,4.94,4.94,4.93,4.94,65000.0,3.0182,3.0182,3.0121,3.0182,65000.0
2011-11-22 10:20:00,4.94,4.95,4.93,4.94,261300.0,3.0182,3.0243,3.0121,3.0182,261300.0
2011-11-22 10:25:00,4.95,4.95,4.94,4.95,196700.0,3.0243,3.0243,3.0182,3.0243,196700.0
2011-11-22 10:30:00,4.95,4.95,4.94,4.95,29200.0,3.0243,3.0243,3.0182,3.0243,29200.0
2011-11-22 10:35:00,4.94,4.95,4.91,4.92,247300.0,3.0182,3.0243,2.9998,3.006,247300.0
2011-11-22 10:40:00,4.92,4.92,4.88,4.89,402700.0,3.006,3.006,2.9815,2.9876,402700.0
2011-11-22 10:45:00,4.88,4.89,4.84,4.85,469100.0,2.9815,2.9876,2.9571,2.9632,469100.0
2011-11-22 10:50:00,4.85,4.87,4.84,4.86,317900.0,2.9632,2.9754,2.9571,2.9693,317900.0
2011-11-22 10:55:00,4.86,4.86,4.84,4.84,58600.0,2.9693,2.9693,2.9571,2.9571,58600.0
2011-11-22 11:00:00,4.84,4.86,4.84,4.85,135500.0,2.9571,2.9693,2.9571,2.9632,135500.0
2011-11-22 11:05:00,4.86,4.87,4.85,4.86,124600.0,2.9693,2.9754,2.9632,2.9693,124600.0
2011-11-22 11:10:00,4.86,4.87,4.85,4.85,107000.0,2.9693,2.9754,2.9632,2.9632,107000.0
2011-11-22 11:15:00,4.86,4.86,4.82,4.83,439500.0,2.9693,2.9693,2.9449,2.951,439500.0
2011-11-22 11:20:00,4.82,4.83,4.81,4.82,279700.0,2.9449,2.951,2.9388,2.9449,279700.0
2011-11-22 11:25:00,4.82,4.85,4.82,4.85,234700.0,2.9449,2.9632,2.9449,2.9632,234700.0
2011-11-22 11:30:00,4.85,4.85,4.82,4.82,152900.0,2.9632,2.9632,2.9449,2.9449,152900.0
2011-11-22 11:35:00,4.82,4.84,4.81,4.83,129100.0,2.9449,2.9571,2.9388,2.951,129100.0
2011-11-22 11:40:00,4.82,4.83,4.82,4.82,69700.0,2.9449,2.951,2.9449,2.9449,69700.0
2011-11-22 11:45:00,4.82,4.83,4.82,4.83,48600.0,2.9449,2.951,2.9449,2.951,48600.0
2011-11-22 11:50:00,4.83,4.83,4.82,4.83,50600.0,2.951,2.951,2.9449,2.951,50600.0
2011-11-22 11:55:00,4.83,4.84,4.82,4.83,116000.0,2.951,2.9571,2.9449,2.951,116000.0
2011-11-22 12:00:00,4.83,4.88,4.83,4.87,184200.0,2.951,2.9815,2.951,2.9754,184200.0
2011-11-22 12:05:00,4.87,4.9,4.87,4.9,296700.0,2.9754,2.9937,2.9754,2.9937,296700.0
2011-11-22 12:10:00,4.89,4.89,4.86,4.88,270500.0,2.9876,2.9876,2.9693,2.9815,270500.0
2011-11-22 12:15:00,4.88,4.89,4.86,4.86,86700.0,2.9815,2.9876,2.9693,2.9693,86700.0
2011-11-22 12:20:00,4.86,4.87,4.85,4.87,346600.0,2.9693,2.9754,2.9632,2.9754,346600.0
2011-11-22 12:25:00,4.87,4.87,4.85,4.85,55800.0,2.9754,2.9754,2.9632,2.9632,55800.0
2011-11-22 12:30:00,4.86,4.86,4.84,4.86,204800.0,2.9693,2.9693,2.9571,2.9693,204800.0
2011-11-22 12:35:00,4.86,4.88,4.86,4.88,134800.0,2.9693,2.9815,2.9693,2.9815,134800.0
2011-11-22 12:40:00,4.88,4.88,4.86,4.87,361000.0,2.9815,2.9815,2.9693,2.9754,361000.0
2011-11-22 12:45:00,4.87,4.88,4.86,4.87,188000.0,2.9754,2.9815,2.9693,2.9754,188000.0
2011-11-22 12:50:00,4.86,4.89,4.86,4.88,102500.0,2.9693,2.9876,2.9693,2.9815,102500.0
2011-11-22 12:55:00,4.88,4.88,4.87,4.88,161000.0,2.9815,2.9815,2.9754,2.9815,161000.0
2011-11-22 13:00:00,4.88,4.89,4.87,4.88,86200.0,2.9815,2.9876,2.9754,2.9815,86200.0
2011-11-22 13:05:00,4.88,4.89,4.87,4.88,98900.0,2.9815,2.9876,2.9754,2.9815,98900.0
2011-11-22 13:10:00,4.87,4.88,4.87,4.87,17000.0,2.9754,2.9815,2.9754,2.9754,17000.0
2011-11-22 13:15:00,4.87,4.9,4.87,4.9,162000.0,2.9754,2.9937,2.9754,2.9937,162000.0
2011-11-22 13:20:00,4.9,4.91,4.89,4.9,271300.0,2.9937,2.9998,2.9876,2.9937,271300.0
2011-11-22 13:25:00,4.9,4.9,4.89,4.9,31500.0,2.9937,2.9937,2.9876,2.9937,31500.0
2011-11-22 13:30:00,4.9,4.9,4.88,4.89,68900.0,2.9937,2.9937,2.9815,2.9876,68900.0
2011-11-22 13:35:00,4.89,4.91,4.89,4.91,51100.0,2.9876,2.9998,2.9876,2.9998,51100.0
2011-11-22 13:40:00,4.91,4.91,4.89,4.89,30000.0,2.9998,2.9998,2.9876,2.9876,30000.0
2011-11-22 13:45:00,4.9,4.9,4.88,4.89,42300.0,2.9937,2.9937,2.9815,2.9876,42300.0
2011-11-22 13:50:00,4.89,4.89,4.88,4.88,39700.0,2.9876,2.9876,2.9815,2.9815,39700.0
2011-11-22 13:55:00,4.88,4.88,4.86,4.86,61900.0,2.9815,2.9815,2.9693,2.9693,61900.0
2011-11-22 14:00:00,4.86,4.87,4.86,4.86,39200.0,2.9693,2.9754,2.9693,2.9693,39200.0
2011-11-22 14:05:00,4.86,4.86,4.85,4.86,42600.0,2.9693,2.9693,2.9632,2.9693,42600.0
2011-11-22 14:10:00,4.86,4.88,4.85,4.86,173600.0,2.9693,2.9815,2.9632,2.9693,173600.0
2011-11-22 14:15:00,4.86,4.87,4.85,4.86,99200.0,2.9693,2.9754,2.9632,2.9693,99200.0
2011-11-22 14:20:00,4.85,4.86,4.84,4.85,44000.0,2.9632,2.9693,2.9571,2.9632,44000.0
2011-11-22 14:25:00,4.85,4.85,4.84,4.85,23400.0,2.9632,2.9632,2.9571,2.9632,23400.0
2011-11-22 14:30:00,4.85,4.85,4.82,4.82,192900.0,2.9632,2.9632,2.9449,2.9449,192900.0
2011-11-22 14:35:00,4.83,4.83,4.81,4.82,163800.0,2.951,2.951,2.9388,2.9449,163800.0
2011-11-22 14:40:00,4.83,4.85,4.82,4.85,173000.0,2.951,2.9632,2.9449,2.9632,173000.0
2011-11-22 14:45:00,4.84,4.85,4.82,4.82,225100.0,2.9571,2.9632,2.9449,2.9449,225100.0
2011-11-22 14:50:00,4.83,4.83,4.82,4.82,189100.0,2.951,2.951,2.9449,2.9449,189100.0
2011-11-22 14:55:00,4.82,4.83,4.82,4.83,37000.0,2.9449,2.951,2.9449,2.951,37000.0
2011-11-22 15:00:00,4.83,4.84,4.82,4.83,104500.0,2.951,2.9571,2.9449,2.951,104500.0
2011-11-22 15:05:00,4.83,4.85,4.83,4.83,134900.0,2.951,2.9632,2.951,2.951,134900.0
2011-11-22 15:10:00,4.83,4.84,4.83,4.83,45200.0,2.951,2.9571,2.951,2.951,45200.0
2011-11-22 15:15:00,4.83,4.85,4.83,4.84,124600.0,2.951,2.9632,2.951,2.9571,124600.0
2011-11-22 15:20:00,4.83,4.86,4.83,4.86,248700.0,2.951,2.9693,2.951,2.9693,248700.0
2011-11-22 15:25:00,4.86,4.86,4.84,4.85,194700.0,2.9693,2.9693,2.9571,2.9632,194700.0
2011-11-22 15:30:00,4.84,4.86,4.83,4.83,181000.0,2.9571,2.9693,2.951,2.951,181000.0
2011-11-22 15:35:00,4.83,4.84,4.83,4.83,79500.0,2.951,2.9571,2.951,2.951,79500.0
2011-11-22 15:40:00,4.83,4.84,4.83,4.83,139800.0,2.951,2.9571,2.951,2.951,139800.0
2011-11-22 15:45:00,4.83,4.85,4.83,4.83,232500.0,2.951,2.9632,2.951,2.951,232500.0
2011-11-22 15:50:00,4.83,4.84,4.83,4.84,248400.0,2.951,2.9571,2.951,2.9571,248400.0
2011-11-22 15:55:00,4.83,4.84,4.83,4.83,528900.0,2.951,2.9571,2.951,2.951,528900.0
2011-11-23 09:30:00,4.79,4.81,4.76,4.77,235800.0,2.9265,2.9388,2.9082,2.9143,235800.0
2011-11-23 09:35:00,4.77,4.79,4.77,4.77,161800.0,2.9143,2.9265,2.9143,2.9143,161800.0
2011-11-23 09:40:00,4.78,4.78,4.76,4.76,132700.0,2.9204,2.9204,2.9082,2.9082,132700.0
2011-11-23 09:45:00,4.77,4.78,4.75,4.77,219200.0,2.9143,2.9204,2.9021,2.9143,219200.0
2011-11-23 09:50:00,4.77,4.77,4.74,4.75,279200.0,2.9143,2.9143,2.896,2.9021,279200.0
2011-11-23 09:55:00,4.75,4.76,4.73,4.74,121700.0,2.9021,2.9082,2.8899,2.896,121700.0
2011-11-23 10:00:00,4.74,4.75,4.72,4.74,620400.0,2.896,2.9021,2.8838,2.896,620400.0
2011-11-23 10:05:00,4.74,4.76,4.73,4.75,545100.0,2.896,2.9082,2.8899,2.9021,545100.0
2011-11-23 10:10:00,4.75,4.75,4.7,4.71,902600.0,2.9021,2.9021,2.8715,2.8777,902600.0
2011-11-23 10:15:00,4.72,4.73,4.7,4.71,666200.0,2.8838,2.8899,2.8715,2.8777,666200.0
2011-11-23 10:20:00,4.7,4.71,4.69,4.7,225300.0,2.8715,2.8777,2.8654,2.8715,225300.0
2011-11-23 10:25:00,4.7,4.7,4.68,4.69,226900.0,2.8715,2.8715,2.8593,2.8654,226900.0
2011-11-23 10:30:00,4.69,4.7,4.68,4.7,110800.0,2.8654,2.8715,2.8593,2.8715,110800.0
2011-11-23 10:35:00,4.7,4.72,4.7,4.71,435700.0,2.8715,2.8838,2.8715,2.8777,435700.0
2011-11-23 10:40:00,4.71,4.72,4.69,4.69,219000.0,2.8777,2.8838,2.8654,2.8654,219000.0
2011-11-23 10:45:00,4.69,4.7,4.69,4.7,118800.0,2.8654,2.8715,2.8654,2.8715,118800.0
2011-11-23 10:50:00,4.7,4.7,4.69,4.7,96900.0,2.8715,2.8715,2.8654,2.8715,96900.0
2011-11-23 10:55:00,4.7,4.71,4.69,4.7,603400.0,2.8715,2.8777,2.8654,2.8715,603400.0
2011-11-23 11:00:00,4.69,4.72,4.69,4.71,642300.0,2.8654,2.8838,2.8654,2.8777,642300.0
2011-11-23 11:05:00,4.7,4.7,4.68,4.69,286600.0,2.8715,2.8715,2.8593,2.8654,286600.0
2011-11-23 11:10:00,4.69,4.69,4.66,4.67,298000.0,2.8654,2.8654,2.8471,2.8532,298000.0
2011-11-23 11:15:00,4.67,4.67,4.66,4.67,118500.0,2.8532,2.8532,2.8471,2.8532,118500.0
2011-11-23 11:20:00,4.67,4.68,4.67,4.68,121700.0,2.8532,2.8593,2.8532,2.8593,121700.0
2011-11-23 11:25:00,4.68,4.69,4.68,4.68,129500.0,2.8593,2.8654,2.8593,2.8593,129500.0
2011-11-23 11:30:00,4.69,4.69,4.67,4.69,516200.0,2.8654,2.8654,2.8532,2.8654,516200.0
2011-11-23 11:35:00,4.69,4.71,4.68,4.71,145500.0,2.8654,2.8777,2.8593,2.8777,145500.0
2011-11-23 11:40:00,4.71,4.71,4.7,4.71,85000.0,2.8777,2.8777,2.8715,2.8777,85000.0
2011-11-23 11:45:00,4.71,4.71,4.7,4.71,103000.0,2.8777,2.8777,2.8715,2.8777,103000.0
2011-11-23 11:50:00,4.71,4.73,4.71,4.73,287000.0,2.8777,2.8899,2.8777,2.8899,287000.0
2011-11-23 11:55:00,4.73,4.73,4.72,4.73,67400.0,2.8899,2.8899,2.8838,2.8899,67400.0
2011-11-23 12:00:00,4.73,4.74,4.72,4.74,123400.0,2.8899,2.896,2.8838,2.896,123400.0
2011-11-23 12:05:00,4.74,4.74,4.73,4.73,33400.0,2.896,2.896,2.8899,2.8899,33400.0
2011-11-23 12:10:00,4.74,4.74,4.73,4.74,44500.0,2.896,2.896,2.8899,2.896,44500.0
2011-11-23 12:15:00,4.74,4.74,4.73,4.74,38400.0,2.896,2.896,2.8899,2.896,38400.0
2011-11-23 12:20:00,4.74,4.74,4.73,4.74,79400.0,2.896,2.896,2.8899,2.896,79400.0
2011-11-23 12:25:00,4.74,4.74,4.73,4.74,96900.0,2.896,2.896,2.8899,2.896,96900.0
2011-11-23 12:30:00,4.73,4.74,4.73,4.74,46000.0,2.8899,2.896,2.8899,2.896,46000.0
2011-11-23 12:35:00,4.74,4.75,4.73,4.75,105100.0,2.896,2.9021,2.8899,2.9021,105100.0
2011-11-23 12:40:00,4.74,4.75,4.74,4.75,115900.0,2.896,2.9021,2.896,2.9021,115900.0
2011-11-23 12:45:00,4.75,4.78,4.75,4.77,192800.0,2.9021,2.9204,2.9021,2.9143,192800.0
2011-11-23 12:50:00,4.77,4.79,4.76,4.79,122600.0,2.9143,2.9265,2.9082,2.9265,122600.0
2011-11-23 12:55:00,4.79,4.8,4.77,4.78,291200.0,2.9265,2.9326,2.9143,2.9204,291200.0
2011-11-23 13:00:00,4.77,4.77,4.76,4.77,42500.0,2.9143,2.9143,2.9082,2.9143,42500.0
2011-11-23 13:05:00,4.77,4.77,4.76,4.76,15000.0,2.9143,2.9143,2.9082,2.9082,15000.0
2011-11-23 13:10:00,4.76,4.77,4.76,4.76,37000.0,2.9082,2.9143,2.9082,2.9082,37000.0
2011-11-23 13:15:00,4.76,4.77,4.76,4.77,20000.0,2.9082,2.9143,2.9082,2.9143,20000.0
2011-11-23 13:20:00,4.77,4.77,4.76,4.77,41100.0,2.9143,2.9143,2.9082,2.9143,41100.0
2011-11-23 13:25:00,4.77,4.77,4.76,4.77,32300.0,2.9143,2.9143,2.9082,2.9143,32300.0
2011-11-23 13:30:00,4.76,4.77,4.76,4.76,33600.0,2.9082,2.9143,2.9082,2.9082,33600.0
2011-11-23 13:35:00,4.76,4.77,4.76,4.77,30000.0,2.9082,2.9143,2.9082,2.9143,30000.0
2011-11-23 13:40:00,4.76,4.77,4.76,4.76,34900.0,2.9082,2.9143,2.9082,2.9082,34900.0
2011-11-23 13:45:00,4.76,4.77,4.76,4.77,75700.0,2.9082,2.9143,2.9082,2.9143,75700.0
2011-11-23 13:50:00,4.77,4.77,4.76,4.77,15500.0,2.9143,2.9143,2.9082,2.9143,15500.0
2011-11-23 13:55:00,4.76,4.77,4.76,4.77,124700.0,2.9082,2.9143,2.9082,2.9143,124700.0
2011-11-23 14:00:00,4.77,4.77,4.76,4.77,26700.0,2.9143,2.9143,2.9082,2.9143,26700.0
2011-11-23 14:05:00,4.77,4.77,4.76,4.76,100800.0,2.9143,2.9143,2.9082,2.9082,100800.0
2011-11-23 14:10:00,4.77,4.77,4.75,4.75,351600.0,2.9143,2.9143,2.9021,2.9021,351600.0
2011-11-23 14:15:00,4.75,4.76,4.73,4.74,144100.0,2.9021,2.9082,2.8899,2.896,144100.0
2011-11-23 14:20:00,4.73,4.74,4.73,4.74,22500.0,2.8899,2.896,2.8899,2.896,22500.0
2011-11-23 14:25:00,4.73,4.74,4.73,4.74,77700.0,2.8899,2.896,2.8899,2.896,77700.0
2011-11-23 14:30:00,4.74,4.74,4.73,4.74,62200.0,2.896,2.896,2.8899,2.896,62200.0
2011-11-23 14:35:00,4.74,4.75,4.73,4.74,144700.0,2.896,2.9021,2.8899,2.896,144700.0
2011-11-23 14:40:00,4.75,4.75,4.73,4.74,56900.0,2.9021,2.9021,2.8899,2.896,56900.0
2011-11-23 14:45:00,4.73,4.74,4.73,4.74,150000.0,2.8899,2.896,2.8899,2.896,150000.0
2011-11-23 14:50:00,4.74,4.74,4.73,4.73,86900.0,2.896,2.896,2.8899,2.8899,86900.0
2011-11-23 14:55:00,4.73,4.74,4.73,4.74,63100.0,2.8899,2.896,2.8899,2.896,63100.0
2011-11-23 15:00:00,4.74,4.76,4.73,4.74,479700.0,2.896,2.9082,2.8899,2.896,479700.0
2011-11-23 15:05:00,4.74,4.74,4.73,4.73,315500.0,2.896,2.896,2.8899,2.8899,315500.0
2011-11-23 15:10:00,4.73,4.74,4.73,4.73,188600.0,2.8899,2.896,2.8899,2.8899,188600.0
2011-11-23 15:15:00,4.73,4.74,4.73,4.73,145000.0,2.8899,2.896,2.8899,2.8899,145000.0
2011-11-23 15:20:00,4.74,4.74,4.72,4.72,262000.0,2.896,2.896,2.8838,2.8838,262000.0
2011-11-23 15:25:00,4.72,4.73,4.72,4.73,119800.0,2.8838,2.8899,2.8838,2.8899,119800.0
2011-11-23 15:30:00,4.73,4.73,4.72,4.73,224500.0,2.8899,2.8899,2.8838,2.8899,224500.0
2011-11-23 15:35:00,4.72,4.74,4.72,4.73,277900.0,2.8838,2.896,2.8838,2.8899,277900.0
2011-11-23 15:40:00,4.73,4.75,4.73,4.75,260100.0,2.8899,2.9021,2.8899,2.9021,260100.0
2011-11-23 15:45:00,4.75,4.75,4.74,4.75,511900.0,2.9021,2.9021,2.896,2.9021,511900.0
2011-11-23 15:50:00,4.74,4.75,4.72,4.73,388100.0,2.896,2.9021,2.8838,2.8899,388100.0
2011-11-23 15:55:00,4.72,4.73,4.69,4.69,1067100.0,2.8838,2.8899,2.8654,2.8654,1067100.0
2011-11-25 09:30:00,4.73,4.78,4.66,4.76,99200.0,2.8899,2.9204,2.8471,2.9082,99200.0
2011-11-25 09:35:00,4.75,4.78,4.74,4.76,105700.0,2.9021,2.9204,2.896,2.9082,105700.0
2011-11-25 09:40:00,4.76,4.79,4.76,4.78,89200.0,2.9082,2.9265,2.9082,2.9204,89200.0
2011-11-25 09:45:00,4.78,4.79,4.76,4.76,66000.0,2.9204,2.9265,2.9082,2.9082,66000.0
2011-11-25 09:50:00,4.76,4.78,4.76,4.77,39200.0,2.9082,2.9204,2.9082,2.9143,39200.0
2011-11-25 09:55:00,4.77,4.78,4.77,4.77,18200.0,2.9143,2.9204,2.9143,2.9143,18200.0
2011-11-25 10:00:00,4.77,4.78,4.76,4.78,35100.0,2.9143,2.9204,2.9082,2.9204,35100.0
2011-11-25 10:05:00,4.78,4.8,4.77,4.8,42800.0,2.9204,2.9326,2.9143,2.9326,42800.0
2011-11-25 10:10:00,4.8,4.8,4.79,4.79,19100.0,2.9326,2.9326,2.9265,2.9265,19100.0
2011-11-25 10:15:00,4.8,4.8,4.79,4.79,25600.0,2.9326,2.9326,2.9265,2.9265,25600.0
2011-11-25 10:20:00,4.79,4.8,4.79,4.79,37900.0,2.9265,2.9326,2.9265,2.9265,37900.0
2011-11-25 10:25:00,4.8,4.8,4.79,4.8,18100.0,2.9326,2.9326,2.9265,2.9326,18100.0
2011-11-25 10:30:00,4.79,4.8,4.79,4.8,21500.0,2.9265,2.9326,2.9265,2.9326,21500.0
2011-11-25 10:35:00,4.79,4.81,4.79,4.81,28500.0,2.9265,2.9388,2.9265,2.9388,28500.0
2011-11-25 10:40:00,4.81,4.82,4.8,4.82,15600.0,2.9388,2.9449,2.9326,2.9449,15600.0
2011-11-25 10:45:00,4.82,4.82,4.81,4.81,18600.0,2.9449,2.9449,2.9388,2.9388,18600.0
2011-11-25 10:50:00,4.81,4.82,4.81,4.81,15800.0,2.9388,2.9449,2.9388,2.9388,15800.0
2011-11-25 10:55:00,4.81,4.82,4.8,4.81,38400.0,2.9388,2.9449,2.9326,2.9388,38400.0
2011-11-25 11:00:00,4.8,4.81,4.78,4.78,75200.0,2.9326,2.9388,2.9204,2.9204,75200.0
2011-11-25 11:05:00,4.79,4.8,4.79,4.79,41300.0,2.9265,2.9326,2.9265,2.9265,41300.0
2011-11-25 11:10:00,4.79,4.8,4.79,4.79,12400.0,2.9265,2.9326,2.9265,2.9265,12400.0
2011-11-25 11:15:00,4.8,4.8,4.79,4.8,9300.0,2.9326,2.9326,2.9265,2.9326,9300.0
2011-11-25 11:20:00,4.79,4.8,4.79,4.8,5000.0,2.9265,2.9326,2.9265,2.9326,5000.0
2011-11-25 11:25:00,4.79,4.8,4.77,4.77,83700.0,2.9265,2.9326,2.9143,2.9143,83700.0
2011-11-25 11:30:00,4.78,4.78,4.77,4.77,13000.0,2.9204,2.9204,2.9143,2.9143,13000.0
2011-11-25 11:35:00,4.78,4.78,4.76,4.77,33000.0,2.9204,2.9204,2.9082,2.9143,33000.0
2011-11-25 11:40:00,4.77,4.78,4.74,4.74,275500.0,2.9143,2.9204,2.896,2.896,275500.0
2011-11-25 11:45:00,4.74,4.75,4.74,4.75,40600.0,2.896,2.9021,2.896,2.9021,40600.0
2011-11-25 11:50:00,4.74,4.75,4.74,4.74,54700.0,2.896,2.9021,2.896,2.896,54700.0
2011-11-25 11:55:00,4.73,4.73,4.72,4.72,14200.0,2.8899,2.8899,2.8838,2.8838,14200.0
2011-11-25 12:00:00,4.72,4.73,4.71,4.72,53800.0,2.8838,2.8899,2.8777,2.8838,53800.0
2011-11-25 12:05:00,4.71,4.72,4.7,4.71,31400.0,2.8777,2.8838,2.8715,2.8777,31400.0
2011-11-25 12:10:00,4.7,4.71,4.7,4.7,31500.0,2.8715,2.8777,2.8715,2.8715,31500.0
2011-11-25 12:15:00,4.7,4.71,4.69,4.69,44000.0,2.8715,2.8777,2.8654,2.8654,44000.0
2011-11-25 12:20:00,4.69,4.7,4.69,4.69,48100.0,2.8654,2.8715,2.8654,2.8654,48100.0
2011-11-25 12:25:00,4.7,4.72,4.69,4.72,105800.0,2.8715,2.8838,2.8654,2.8838,105800.0
2011-11-25 12:30:00,4.72,4.73,4.7,4.73,238200.0,2.8838,2.8899,2.8715,2.8899,238200.0
2011-11-25 12:35:00,4.72,4.73,4.71,4.71,55400.0,2.8838,2.8899,2.8777,2.8777,55400.0
2011-11-25 12:40:00,4.71,4.72,4.71,4.71,15600.0,2.8777,2.8838,2.8777,2.8777,15600.0
2011-11-25 12:45:00,4.71,4.72,4.7,4.71,52300.0,2.8777,2.8838,2.8715,2.8777,52300.0
2011-11-25 12:50:00,4.71,4.73,4.71,4.72,75900.0,2.8777,2.8899,2.8777,2.8838,75900.0
2011-11-25 12:55:00,4.73,4.74,4.72,4.72,214200.0,2.8899,2.896,2.8838,2.8838,214200.0
2011-11-28 09:30:00,4.9,4.95,4.89,4.93,313400.0,2.9937,3.0243,2.9876,3.0121,313400.0
2011-11-28 09:35:00,4.92,4.93,4.91,4.91,161000.0,3.006,3.0121,2.9998,2.9998,161000.0
2011-11-28 09:40:00,4.92,4.94,4.91,4.93,208900.0,3.006,3.0182,2.9998,3.0121,208900.0
2011-11-28 09:45:00,4.92,4.93,4.86,4.89,1124400.0,3.006,3.0121,2.9693,2.9876,1124400.0
2011-11-28 09:50:00,4.89,4.91,4.87,4.89,735100.0,2.9876,2.9998,2.9754,2.9876,735100.0
2011-11-28 09:55:00,4.88,4.89,4.88,4.89,113300.0,2.9815,2.9876,2.9815,2.9876,113300.0
2011-11-28 10:00:00,4.88,4.89,4.88,4.89,239100.0,2.9815,2.9876,2.9815,2.9876,239100.0
2011-11-28 10:05:00,4.89,4.9,4.88,4.88,183600.0,2.9876,2.9937,2.9815,2.9815,183600.0
2011-11-28 10:10:00,4.89,4.89,4.88,4.89,75800.0,2.9876,2.9876,2.9815,2.9876,75800.0
2011-11-28 10:15:00,4.89,4.89,4.88,4.89,71100.0,2.9876,2.9876,2.9815,2.9876,71100.0
2011-11-28 10:20:00,4.88,4.9,4.88,4.89,115500.0,2.9815,2.9937,2.9815,2.9876,115500.0
2011-11-28 10:25:00,4.88,4.89,4.88,4.88,45900.0,2.9815,2.9876,2.9815,2.9815,45900.0
2011-11-28 10:30:00,4.88,4.89,4.88,4.89,200000.0,2.9815,2.9876,2.9815,2.9876,200000.0
2011-11-28 10:35:00,4.89,4.89,4.86,4.86,232500.0,2.9876,2.9876,2.9693,2.9693,232500.0
2011-11-28 10:40:00,4.87,4.89,4.86,4.89,146000.0,2.9754,2.9876,2.9693,2.9876,146000.0
2011-11-28 10:45:00,4.88,4.89,4.87,4.87,64700.0,2.9815,2.9876,2.9754,2.9754,64700.0
2011-11-28 10:50:00,4.87,4.88,4.85,4.85,114400.0,2.9754,2.9815,2.9632,2.9632,114400.0
2011-11-28 10:55:00,4.85,4.86,4.85,4.85,28300.0,2.9632,2.9693,2.9632,2.9632,28300.0
2011-11-28 11:00:00,4.86,4.86,4.84,4.84,91600.0,2.9693,2.9693,2.9571,2.9571,91600.0
2011-11-28 11:05:00,4.84,4.86,4.84,4.86,62700.0,2.9571,2.9693,2.9571,2.9693,62700.0
2011-11-28 11:10:00,4.86,4.86,4.85,4.86,18300.0,2.9693,2.9693,2.9632,2.9693,18300.0
2011-11-28 11:15:00,4.86,4.87,4.85,4.86,39600.0,2.9693,2.9754,2.9632,2.9693,39600.0
2011-11-28 11:20:00,4.86,4.87,4.86,4.86,19800.0,2.9693,2.9754,2.9693,2.9693,19800.0
2011-11-28 11:25:00,4.86,4.87,4.86,4.87,28200.0,2.9693,2.9754,2.9693,2.9754,28200.0
2011-11-28 11:30:00,4.87,4.89,4.85,4.88,800900.0,2.9754,2.9876,2.9632,2.9815,800900.0
2011-11-28 11:35:00,4.88,4.88,4.87,4.88,43300.0,2.9815,2.9815,2.9754,2.9815,43300.0
2011-11-28 11:40:00,4.87,4.88,4.87,4.87,32900.0,2.9754,2.9815,2.9754,2.9754,32900.0
2011-11-28 11:45:00,4.87,4.88,4.85,4.85,198600.0,2.9754,2.9815,2.9632,2.9632,198600.0
2011-11-28 11:50:00,4.85,4.86,4.85,4.85,62600.0,2.9632,2.9693,2.9632,2.9632,62600.0
2011-11-28 11:55:00,4.85,4.86,4.85,4.85,22300.0,2.9632,2.9693,2.9632,2.9632,22300.0
2011-11-28 12:00:00,4.85,4.86,4.83,4.83,75600.0,2.9632,2.9693,2.951,2.951,75600.0
2011-11-28 12:05:00,4.83,4.84,4.83,4.83,28300.0,2.951,2.9571,2.951,2.951,28300.0
2011-11-28 12:10:00,4.83,4.84,4.83,4.83,24900.0,2.951,2.9571,2.951,2.951,24900.0
2011-11-28 12:15:00,4.83,4.84,4.83,4.83,36100.0,2.951,2.9571,2.951,2.951,36100.0
2011-11-28 12:20:00,4.83,4.84,4.83,4.83,8000.0,2.951,2.9571,2.951,2.951,8000.0
2011-11-28 12:25:00,4.84,4.84,4.83,4.83,12500.0,2.9571,2.9571,2.951,2.951,12500.0
2011-11-28 12:30:00,4.83,4.84,4.83,4.83,31300.0,2.951,2.9571,2.951,2.951,31300.0
2011-11-28 12:35:00,4.83,4.84,4.83,4.83,9800.0,2.951,2.9571,2.951,2.951,9800.0
2011-11-28 12:40:00,4.83,4.84,4.83,4.84,22400.0,2.951,2.9571,2.951,2.9571,22400.0
2011-11-28 12:45:00,4.83,4.84,4.83,4.83,8600.0,2.951,2.9571,2.951,2.951,8600.0
2011-11-28 12:50:00,4.83,4.84,4.83,4.83,36000.0,2.951,2.9571,2.951,2.951,36000.0
2011-11-28 12:55:00,4.83,4.84,4.83,4.83,8100.0,2.951,2.9571,2.951,2.951,8100.0
2011-11-28 13:00:00,4.83,4.84,4.83,4.83,16800.0,2.951,2.9571,2.951,2.951,16800.0
2011-11-28 13:05:00,4.83,4.85,4.83,4.85,75400.0,2.951,2.9632,2.951,2.9632,75400.0
2011-11-28 13:10:00,4.85,4.85,4.83,4.83,47200.0,2.9632,2.9632,2.951,2.951,47200.0
2011-11-28 13:15:00,4.83,4.85,4.83,4.85,43800.0,2.951,2.9632,2.951,2.9632,43800.0
2011-11-28 13:20:00,4.84,4.86,4.84,4.86,77500.0,2.9571,2.9693,2.9571,2.9693,77500.0
2011-11-28 13:25:00,4.86,4.86,4.85,4.86,20700.0,2.9693,2.9693,2.9632,2.9693,20700.0
2011-11-28 13:30:00,4.85,4.87,4.85,4.86,105400.0,2.9632,2.9754,2.9632,2.9693,105400.0
2011-11-28 13:35:00,4.87,4.87,4.85,4.85,27100.0,2.9754,2.9754,2.9632,2.9632,27100.0
2011-11-28 13:40:00,4.85,4.86,4.85,4.85,9200.0,2.9632,2.9693,2.9632,2.9632,9200.0
2011-11-28 13:45:00,4.85,4.86,4.84,4.85,37200.0,2.9632,2.9693,2.9571,2.9632,37200.0
2011-11-28 13:50:00,4.85,4.85,4.83,4.85,84900.0,2.9632,2.9632,2.951,2.9632,84900.0
2011-11-28 13:55:00,4.85,4.85,4.82,4.84,78300.0,2.9632,2.9632,2.9449,2.9571,78300.0
2011-11-28 14:00:00,4.84,4.85,4.83,4.85,62800.0,2.9571,2.9632,2.951,2.9632,62800.0
2011-11-28 14:05:00,4.85,4.85,4.84,4.85,29000.0,2.9632,2.9632,2.9571,2.9632,29000.0
2011-11-28 14:10:00,4.85,4.85,4.84,4.85,22000.0,2.9632,2.9632,2.9571,2.9632,22000.0
2011-11-28 14:15:00,4.85,4.85,4.84,4.85,27400.0,2.9632,2.9632,2.9571,2.9632,27400.0
2011-11-28 14:20:00,4.85,4.85,4.84,4.85,18500.0,2.9632,2.9632,2.9571,2.9632,18500.0
2011-11-28 14:25:00,4.85,4.85,4.83,4.83,90200.0,2.9632,2.9632,2.951,2.951,90200.0
2011-11-28 14:30:00,4.83,4.84,4.83,4.84,27600.0,2.951,2.9571,2.951,2.9571,27600.0
2011-11-28 14:35:00,4.83,4.84,4.83,4.83,13300.0,2.951,2.9571,2.951,2.951,13300.0
2011-11-28 14:40:00,4.83,4.84,4.83,4.83,14900.0,2.951,2.9571,2.951,2.951,14900.0
2011-11-28 14:45:00,4.83,4.84,4.83,4.83,30600.0,2.951,2.9571,2.951,2.951,30600.0
2011-11-28 14:50:00,4.83,4.84,4.82,4.83,82200.0,2.951,2.9571,2.9449,2.951,82200.0
2011-11-28 14:55:00,4.83,4.84,4.82,4.84,105900.0,2.951,2.9571,2.9449,2.9571,105900.0
2011-11-28 15:00:00,4.83,4.84,4.83,4.83,35500.0,2.951,2.9571,2.951,2.951,35500.0
2011-11-28 15:05:00,4.84,4.84,4.8,4.81,197200.0,2.9571,2.9571,2.9326,2.9388,197200.0
2011-11-28 15:10:00,4.81,4.82,4.8,4.81,59200.0,2.9388,2.9449,2.9326,2.9388,59200.0
2011-11-28 15:15:00,4.81,4.81,4.79,4.81,110400.0,2.9388,2.9388,2.9265,2.9388,110400.0
2011-11-28 15:20:00,4.81,4.81,4.79,4.8,100300.0,2.9388,2.9388,2.9265,2.9326,100300.0
2011-11-28 15:25:00,4.8,4.8,4.77,4.78,137800.0,2.9326,2.9326,2.9143,2.9204,137800.0
2011-11-28 15:30:00,4.77,4.81,4.77,4.81,345500.0,2.9143,2.9388,2.9143,2.9388,345500.0
2011-11-28 15:35:00,4.81,4.81,4.8,4.81,53900.0,2.9388,2.9388,2.9326,2.9388,53900.0
2011-11-28 15:40:00,4.81,4.81,4.79,4.81,200400.0,2.9388,2.9388,2.9265,2.9388,200400.0
2011-11-28 15:45:00,4.81,4.82,4.79,4.82,461200.0,2.9388,2.9449,2.9265,2.9449,461200.0
2011-11-28 15:50:00,4.82,4.82,4.81,4.82,241300.0,2.9449,2.9449,2.9388,2.9449,241300.0
2011-11-28 15:55:00,4.82,4.85,4.81,4.84,787100.0,2.9449,2.9632,2.9388,2.9571,787100.0
2011-11-29 09:30:00,4.81,4.88,4.8,4.82,271800.0,2.9388,2.9815,2.9326,2.9449,271800.0
2011-11-29 09:35:00,4.81,4.81,4.78,4.79,187200.0,2.9388,2.9388,2.9204,2.9265,187200.0
2011-11-29 09:40:00,4.78,4.81,4.78,4.79,78600.0,2.9204,2.9388,2.9204,2.9265,78600.0
2011-11-29 09:45:00,4.8,4.81,4.79,4.8,332400.0,2.9326,2.9388,2.9265,2.9326,332400.0
2011-11-29 09:50:00,4.81,4.83,4.81,4.82,88900.0,2.9388,2.951,2.9388,2.9449,88900.0
2011-11-29 09:55:00,4.83,4.83,4.79,4.81,122200.0,2.951,2.951,2.9265,2.9388,122200.0
2011-11-29 10:00:00,4.8,4.83,4.77,4.78,305000.0,2.9326,2.951,2.9143,2.9204,305000.0
2011-11-29 10:05:00,4.77,4.82,4.77,4.81,334600.0,2.9143,2.9449,2.9143,2.9388,334600.0
2011-11-29 10:10:00,4.81,4.83,4.81,4.82,994800.0,2.9388,2.951,2.9388,2.9449,994800.0
2011-11-29 10:15:00,4.83,4.86,4.83,4.86,92100.0,2.951,2.9693,2.951,2.9693,92100.0
2011-11-29 10:20:00,4.85,4.88,4.85,4.88,207200.0,2.9632,2.9815,2.9632,2.9815,207200.0
2011-11-29 10:25:00,4.88,4.88,4.85,4.86,361300.0,2.9815,2.9815,2.9632,2.9693,361300.0
2011-11-29 10:30:00,4.86,4.88,4.86,4.86,413500.0,2.9693,2.9815,2.9693,2.9693,413500.0
2011-11-29 10:35:00,4.86,4.88,4.86,4.88,76800.0,2.9693,2.9815,2.9693,2.9815,76800.0
2011-11-29 10:40:00,4.88,4.9,4.88,4.89,114500.0,2.9815,2.9937,2.9815,2.9876,114500.0
2011-11-29 10:45:00,4.89,4.9,4.85,4.86,334900.0,2.9876,2.9937,2.9632,2.9693,334900.0
2011-11-29 10:50:00,4.85,4.88,4.85,4.87,363800.0,2.9632,2.9815,2.9632,2.9754,363800.0
2011-11-29 10:55:00,4.87,4.87,4.85,4.85,36000.0,2.9754,2.9754,2.9632,2.9632,36000.0
2011-11-29 11:00:00,4.86,4.86,4.85,4.85,63000.0,2.9693,2.9693,2.9632,2.9632,63000.0
2011-11-29 11:05:00,4.86,4.86,4.84,4.85,75300.0,2.9693,2.9693,2.9571,2.9632,75300.0
2011-11-29 11:10:00,4.85,4.87,4.85,4.87,107300.0,2.9632,2.9754,2.9632,2.9754,107300.0
2011-11-29 11:15:00,4.87,4.88,4.86,4.88,58000.0,2.9754,2.9815,2.9693,2.9815,58000.0
2011-11-29 11:20:00,4.87,4.88,4.86,4.87,85300.0,2.9754,2.9815,2.9693,2.9754,85300.0
2011-11-29 11:25:00,4.87,4.89,4.86,4.89,100200.0,2.9754,2.9876,2.9693,2.9876,100200.0
2011-11-29 11:30:00,4.89,4.9,4.88,4.89,84000.0,2.9876,2.9937,2.9815,2.9876,84000.0
2011-11-29 11:35:00,4.9,4.92,4.89,4.91,390100.0,2.9937,3.006,2.9876,2.9998,390100.0
2011-11-29 11:40:00,4.91,4.92,4.9,4.91,147700.0,2.9998,3.006,2.9937,2.9998,147700.0
2011-11-29 11:45:00,4.9,4.91,4.9,4.91,25800.0,2.9937,2.9998,2.9937,2.9998,25800.0
2011-11-29 11:50:00,4.9,4.91,4.89,4.89,74300.0,2.9937,2.9998,2.9876,2.9876,74300.0
2011-11-29 11:55:00,4.89,4.9,4.88,4.89,43600.0,2.9876,2.9937,2.9815,2.9876,43600.0
2011-11-29 12:00:00,4.89,4.89,4.88,4.88,9300.0,2.9876,2.9876,2.9815,2.9815,9300.0
2011-11-29 12:05:00,4.88,4.89,4.88,4.88,59200.0,2.9815,2.9876,2.9815,2.9815,59200.0
2011-11-29 12:10:00,4.89,4.89,4.88,4.88,17500.0,2.9876,2.9876,2.9815,2.9815,17500.0
2011-11-29 12:15:00,4.88,4.89,4.88,4.89,111300.0,2.9815,2.9876,2.9815,2.9876,111300.0
2011-11-29 12:20:00,4.89,4.9,4.88,4.89,132900.0,2.9876,2.9937,2.9815,2.9876,132900.0
2011-11-29 12:25:00,4.89,4.9,4.89,4.9,9900.0,2.9876,2.9937,2.9876,2.9937,9900.0
2011-11-29 12:30:00,4.89,4.9,4.87,4.88,61600.0,2.9876,2.9937,2.9754,2.9815,61600.0
2011-11-29 12:35:00,4.88,4.88,4.87,4.87,72700.0,2.9815,2.9815,2.9754,2.9754,72700.0
2011-11-29 12:40:00,4.87,4.88,4.86,4.86,20400.0,2.9754,2.9815,2.9693,2.9693,20400.0
2011-11-29 12:45:00,4.86,4.87,4.86,4.86,8300.0,2.9693,2.9754,2.9693,2.9693,8300.0
2011-11-29 12:50:00,4.86,4.87,4.86,4.86,11200.0,2.9693,2.9754,2.9693,2.9693,11200.0
2011-11-29 12:55:00,4.86,4.87,4.86,4.86,52900.0,2.9693,2.9754,2.9693,2.9693,52900.0
2011-11-29 13:00:00,4.87,4.87,4.86,4.86,20100.0,2.9754,2.9754,2.9693,2.9693,20100.0
2011-11-29 13:05:00,4.86,4.86,4.84,4.84,82100.0,2.9693,2.9693,2.9571,2.9571,82100.0
2011-11-29 13:10:00,4.84,4.85,4.84,4.85,12900.0,2.9571,2.9632,2.9571,2.9632,12900.0
2011-11-29 13:15:00,4.85,4.85,4.84,4.84,21100.0,2.9632,2.9632,2.9571,2.9571,21100.0
2011-11-29 13:20:00,4.84,4.86,4.84,4.86,63000.0,2.9571,2.9693,2.9571,2.9693,63000.0
2011-11-29 13:25:00,4.85,4.86,4.84,4.84,56200.0,2.9632,2.9693,2.9571,2.9571,56200.0
2011-11-29 13:30:00,4.85,4.85,4.84,4.84,28900.0,2.9632,2.9632,2.9571,2.9571,28900.0
2011-11-29 13:35:00,4.83,4.84,4.82,4.84,97200.0,2.951,2.9571,2.9449,2.9571,97200.0
2011-11-29 13:40:00,4.84,4.84,4.83,4.83,11100.0,2.9571,2.9571,2.951,2.951,11100.0
2011-11-29 13:45:00,4.83,4.84,4.83,4.84,6800.0,2.951,2.9571,2.951,2.9571,6800.0
2011-11-29 13:50:00,4.84,4.84,4.82,4.83,199700.0,2.9571,2.9571,2.9449,2.951,199700.0
2011-11-29 13:55:00,4.83,4.85,4.83,4.85,135400.0,2.951,2.9632,2.951,2.9632,135400.0
2011-11-29 14:00:00,4.85,4.86,4.84,4.86,160400.0,2.9632,2.9693,2.9571,2.9693,160400.0
2011-11-29 14:05:00,4.85,4.86,4.85,4.86,16100.0,2.9632,2.9693,2.9632,2.9693,16100.0
2011-11-29 14:10:00,4.86,4.86,4.85,4.86,115800.0,2.9693,2.9693,2.9632,2.9693,115800.0
2011-11-29 14:15:00,4.85,4.87,4.85,4.87,153200.0,2.9632,2.9754,2.9632,2.9754,153200.0
2011-11-29 14:20:00,4.87,4.87,4.86,4.87,26600.0,2.9754,2.9754,2.9693,2.9754,26600.0
2011-11-29 14:25:00,4.86,4.88,4.86,4.88,65200.0,2.9693,2.9815,2.9693,2.9815,65200.0
2011-11-29 14:30:00,4.88,4.89,4.87,4.87,223100.0,2.9815,2.9876,2.9754,2.9754,223100.0
2011-11-29 14:35:00,4.88,4.88,4.86,4.87,95100.0,2.9815,2.9815,2.9693,2.9754,95100.0
2011-11-29 14:40:00,4.86,4.87,4.86,4.87,27800.0,2.9693,2.9754,2.9693,2.9754,27800.0
2011-11-29 14:45:00,4.87,4.87,4.86,4.86,60000.0,2.9754,2.9754,2.9693,2.9693,60000.0
2011-11-29 14:50:00,4.87,4.87,4.84,4.85,59300.0,2.9754,2.9754,2.9571,2.9632,59300.0
2011-11-29 14:55:00,4.84,4.85,4.84,4.85,55300.0,2.9571,2.9632,2.9571,2.9632,55300.0
2011-11-29 15:00:00,4.85,4.85,4.84,4.84,77700.0,2.9632,2.9632,2.9571,2.9571,77700.0
2011-11-29 15:05:00,4.85,4.85,4.84,4.84,85200.0,2.9632,2.9632,2.9571,2.9571,85200.0
2011-11-29 15:10:00,4.84,4.87,4.84,4.87,157000.0,2.9571,2.9754,2.9571,2.9754,157000.0
2011-11-29 15:15:00,4.88,4.89,4.87,4.89,151100.0,2.9815,2.9876,2.9754,2.9876,151100.0
2011-11-29 15:20:00,4.89,4.89,4.88,4.89,50700.0,2.9876,2.9876,2.9815,2.9876,50700.0
2011-11-29 15:25:00,4.89,4.9,4.88,4.88,143300.0,2.9876,2.9937,2.9815,2.9815,143300.0
2011-11-29 15:30:00,4.89,4.9,4.88,4.9,199200.0,2.9876,2.9937,2.9815,2.9937,199200.0
2011-11-29 15:35:00,4.9,4.9,4.87,4.89,543300.0,2.9937,2.9937,2.9754,2.9876,543300.0
2011-11-29 15:40:00,4.89,4.89,4.88,4.89,91900.0,2.9876,2.9876,2.9815,2.9876,91900.0
2011-11-29 15:45:00,4.89,4.89,4.88,4.89,116900.0,2.9876,2.9876,2.9815,2.9876,116900.0
2011-11-29 15:50:00,4.88,4.89,4.86,4.86,410800.0,2.9815,2.9876,2.9693,2.9693,410800.0
2011-11-29 15:55:00,4.86,4.87,4.86,4.87,528600.0,2.9693,2.9754,2.9693,2.9754,528600.0
2011-11-30 09:30:00,5.05,5.09,5.0,5.05,649500.0,3.0854,3.1098,3.0548,3.0854,649500.0
2011-11-30 09:35:00,5.05,5.09,5.04,5.08,678600.0,3.0854,3.1098,3.0793,3.1037,678600.0
2011-11-30 09:40:00,5.09,5.1,5.07,5.1,584400.0,3.1098,3.1159,3.0976,3.1159,584400.0
2011-11-30 09:45:00,5.1,5.14,5.09,5.14,825800.0,3.1159,3.1404,3.1098,3.1404,825800.0
2011-11-30 09:50:00,5.14,5.15,5.11,5.11,814500.0,3.1404,3.1465,3.122,3.122,814500.0
2011-11-30 09:55:00,5.11,5.14,5.11,5.13,340500.0,3.122,3.1404,3.122,3.1343,340500.0
2011-11-30 10:00:00,5.12,5.13,5.12,5.13,411000.0,3.1281,3.1343,3.1281,3.1343,411000.0
2011-11-30 10:05:00,5.13,5.13,5.12,5.13,257800.0,3.1343,3.1343,3.1281,3.1343,257800.0
2011-11-30 10:10:00,5.13,5.14,5.09,5.09,729400.0,3.1343,3.1404,3.1098,3.1098,729400.0
2011-11-30 10:15:00,5.09,5.12,5.09,5.11,820200.0,3.1098,3.1281,3.1098,3.122,820200.0
2011-11-30 10:20:00,5.11,5.12,5.09,5.12,387600.0,3.122,3.1281,3.1098,3.1281,387600.0
2011-11-30 10:25:00,5.12,5.12,5.1,5.11,431500.0,3.1281,3.1281,3.1159,3.122,431500.0
2011-11-30 10:30:00,5.11,5.12,5.1,5.12,160900.0,3.122,3.1281,3.1159,3.1281,160900.0
2011-11-30 10:35:00,5.12,5.14,5.11,5.14,206600.0,3.1281,3.1404,3.122,3.1404,206600.0
2011-11-30 10:40:00,5.14,5.14,5.12,5.12,276500.0,3.1404,3.1404,3.1281,3.1281,276500.0
2011-11-30 10:45:00,5.13,5.13,5.11,5.13,141600.0,3.1343,3.1343,3.122,3.1343,141600.0
2011-11-30 10:50:00,5.13,5.14,5.11,5.14,407700.0,3.1343,3.1404,3.122,3.1404,407700.0
2011-11-30 10:55:00,5.14,5.15,5.13,5.15,394500.0,3.1404,3.1465,3.1343,3.1465,394500.0
2011-11-30 11:00:00,5.15,5.15,5.12,5.13,377100.0,3.1465,3.1465,3.1281,3.1343,377100.0
2011-11-30 11:05:00,5.13,5.14,5.13,5.13,64300.0,3.1343,3.1404,3.1343,3.1343,64300.0
2011-11-30 11:10:00,5.14,5.14,5.12,5.13,275500.0,3.1404,3.1404,3.1281,3.1343,275500.0
2011-11-30 11:15:00,5.13,5.14,5.12,5.13,243300.0,3.1343,3.1404,3.1281,3.1343,243300.0
2011-11-30 11:20:00,5.12,5.13,5.12,5.12,232100.0,3.1281,3.1343,3.1281,3.1281,232100.0
2011-11-30 11:25:00,5.13,5.13,5.11,5.12,155400.0,3.1343,3.1343,3.122,3.1281,155400.0
2011-11-30 11:30:00,5.11,5.12,5.09,5.1,738200.0,3.122,3.1281,3.1098,3.1159,738200.0
2011-11-30 11:35:00,5.1,5.1,5.09,5.1,220900.0,3.1159,3.1159,3.1098,3.1159,220900.0
2011-11-30 11:40:00,5.1,5.11,5.1,5.11,230800.0,3.1159,3.122,3.1159,3.122,230800.0
2011-11-30 11:45:00,5.11,5.11,5.1,5.11,56000.0,3.122,3.122,3.1159,3.122,56000.0
2011-11-30 11:50:00,5.11,5.11,5.1,5.11,57700.0,3.122,3.122,3.1159,3.122,57700.0
2011-11-30 11:55:00,5.11,5.12,5.1,5.12,113900.0,3.122,3.1281,3.1159,3.1281,113900.0
2011-11-30 12:00:00,5.12,5.12,5.11,5.12,11500.0,3.1281,3.1281,3.122,3.1281,11500.0
2011-11-30 12:05:00,5.12,5.12,5.11,5.12,128700.0,3.1281,3.1281,3.122,3.1281,128700.0
2011-11-30 12:10:00,5.12,5.12,5.11,5.12,120400.0,3.1281,3.1281,3.122,3.1281,120400.0
2011-11-30 12:15:00,5.11,5.12,5.11,5.12,145200.0,3.122,3.1281,3.122,3.1281,145200.0
2011-11-30 12:20:00,5.12,5.14,5.11,5.14,251000.0,3.1281,3.1404,3.122,3.1404,251000.0
2011-11-30 12:25:00,5.14,5.14,5.13,5.14,46700.0,3.1404,3.1404,3.1343,3.1404,46700.0
2011-11-30 12:30:00,5.14,5.15,5.13,5.15,237200.0,3.1404,3.1465,3.1343,3.1465,237200.0
2011-11-30 12:35:00,5.14,5.15,5.14,5.14,27100.0,3.1404,3.1465,3.1404,3.1404,27100.0
2011-11-30 12:40:00,5.15,5.15,5.13,5.14,155300.0,3.1465,3.1465,3.1343,3.1404,155300.0
2011-11-30 12:45:00,5.14,5.14,5.13,5.14,89900.0,3.1404,3.1404,3.1343,3.1404,89900.0
2011-11-30 12:50:00,5.14,5.15,5.13,5.14,200400.0,3.1404,3.1465,3.1343,3.1404,200400.0
2011-11-30 12:55:00,5.15,5.15,5.14,5.15,75500.0,3.1465,3.1465,3.1404,3.1465,75500.0
2011-11-30 13:00:00,5.15,5.15,5.14,5.15,65200.0,3.1465,3.1465,3.1404,3.1465,65200.0
2011-11-30 13:05:00,5.14,5.15,5.14,5.15,24900.0,3.1404,3.1465,3.1404,3.1465,24900.0
2011-11-30 13:10:00,5.15,5.15,5.14,5.15,24000.0,3.1465,3.1465,3.1404,3.1465,24000.0
2011-11-30 13:15:00,5.15,5.15,5.14,5.14,25300.0,3.1465,3.1465,3.1404,3.1404,25300.0
2011-11-30 13:20:00,5.14,5.15,5.14,5.15,32200.0,3.1404,3.1465,3.1404,3.1465,32200.0
2011-11-30 13:25:00,5.15,5.15,5.14,5.14,30500.0,3.1465,3.1465,3.1404,3.1404,30500.0
2011-11-30 13:30:00,5.15,5.15,5.14,5.14,50800.0,3.1465,3.1465,3.1404,3.1404,50800.0
2011-11-30 13:35:00,5.15,5.16,5.14,5.16,236900.0,3.1465,3.1526,3.1404,3.1526,236900.0
2011-11-30 13:40:00,5.16,5.16,5.14,5.14,127400.0,3.1526,3.1526,3.1404,3.1404,127400.0
2011-11-30 13:45:00,5.14,5.14,5.13,5.14,110100.0,3.1404,3.1404,3.1343,3.1404,110100.0
2011-11-30 13:50:00,5.14,5.14,5.11,5.12,169700.0,3.1404,3.1404,3.122,3.1281,169700.0
2011-11-30 13:55:00,5.12,5.12,5.11,5.12,60900.0,3.1281,3.1281,3.122,3.1281,60900.0
2011-11-30 14:00:00,5.12,5.14,5.11,5.13,251100.0,3.1281,3.1404,3.122,3.1343,251100.0
2011-11-30 14:05:00,5.13,5.13,5.12,5.13,144800.0,3.1343,3.1343,3.1281,3.1343,144800.0
2011-11-30 14:10:00,5.13,5.14,5.12,5.14,131400.0,3.1343,3.1404,3.1281,3.1404,131400.0
2011-11-30 14:15:00,5.14,5.14,5.13,5.14,46300.0,3.1404,3.1404,3.1343,3.1404,46300.0
2011-11-30 14:20:00,5.14,5.14,5.13,5.14,207300.0,3.1404,3.1404,3.1343,3.1404,207300.0
2011-11-30 14:25:00,5.13,5.15,5.13,5.15,135900.0,3.1343,3.1465,3.1343,3.1465,135900.0
2011-11-30 14:30:00,5.14,5.16,5.14,5.16,90900.0,3.1404,3.1526,3.1404,3.1526,90900.0
2011-11-30 14:35:00,5.15,5.17,5.15,5.17,182600.0,3.1465,3.1587,3.1465,3.1587,182600.0
2011-11-30 14:40:00,5.17,5.18,5.16,5.18,201400.0,3.1587,3.1648,3.1526,3.1648,201400.0
2011-11-30 14:45:00,5.17,5.18,5.15,5.17,459100.0,3.1587,3.1648,3.1465,3.1587,459100.0
2011-11-30 14:50:00,5.17,5.19,5.16,5.19,145700.0,3.1587,3.1709,3.1526,3.1709,145700.0
2011-11-30 14:55:00,5.19,5.2,5.18,5.2,216400.0,3.1709,3.177,3.1648,3.177,216400.0
2011-11-30 15:00:00,5.2,5.2,5.19,5.2,179700.0,3.177,3.177,3.1709,3.177,179700.0
2011-11-30 15:05:00,5.2,5.23,5.19,5.23,367100.0,3.177,3.1954,3.1709,3.1954,367100.0
2011-11-30 15:10:00,5.23,5.25,5.22,5.24,425100.0,3.1954,3.2076,3.1892,3.2015,425100.0
2011-11-30 15:15:00,5.24,5.24,5.22,5.23,226000.0,3.2015,3.2015,3.1892,3.1954,226000.0
2011-11-30 15:20:00,5.23,5.24,5.22,5.22,291400.0,3.1954,3.2015,3.1892,3.1892,291400.0
2011-11-30 15:25:00,5.22,5.24,5.22,5.24,225900.0,3.1892,3.2015,3.1892,3.2015,225900.0
2011-11-30 15:30:00,5.24,5.25,5.22,5.23,633000.0,3.2015,3.2076,3.1892,3.1954,633000.0
2011-11-30 15:35:00,5.23,5.24,5.22,5.24,462900.0,3.1954,3.2015,3.1892,3.2015,462900.0
2011-11-30 15:40:00,5.24,5.24,5.22,5.23,552200.0,3.2015,3.2015,3.1892,3.1954,552200.0
2011-11-30 15:45:00,5.23,5.23,5.21,5.21,451400.0,3.1954,3.1954,3.1831,3.1831,451400.0
2011-11-30 15:50:00,5.22,5.23,5.21,5.23,816800.0,3.1892,3.1954,3.1831,3.1954,816800.0
2011-11-30 15:55:00,5.22,5.25,5.22,5.25,1685100.0,3.1892,3.2076,3.1892,3.2076,1685100.0
2011-12-01 09:30:00,5.25,5.25,5.18,5.18,224400.0,3.2076,3.2076,3.1648,3.1648,224400.0
2011-12-01 09:35:00,5.18,5.19,5.16,5.17,151600.0,3.1648,3.1709,3.1526,3.1587,151600.0
2011-12-01 09:40:00,5.17,5.2,5.17,5.2,82300.0,3.1587,3.177,3.1587,3.177,82300.0
2011-12-01 09:45:00,5.19,5.21,5.17,5.2,231700.0,3.1709,3.1831,3.1587,3.177,231700.0
2011-12-01 09:50:00,5.2,5.21,5.18,5.18,186300.0,3.177,3.1831,3.1648,3.1648,186300.0
2011-12-01 09:55:00,5.18,5.2,5.18,5.2,116600.0,3.1648,3.177,3.1648,3.177,116600.0
2011-12-01 10:00:00,5.2,5.22,5.18,5.22,329900.0,3.177,3.1892,3.1648,3.1892,329900.0
2011-12-01 10:05:00,5.22,5.22,5.2,5.2,76800.0,3.1892,3.1892,3.177,3.177,76800.0
2011-12-01 10:10:00,5.21,5.21,5.17,5.18,124200.0,3.1831,3.1831,3.1587,3.1648,124200.0
2011-12-01 10:15:00,5.18,5.2,5.16,5.16,380000.0,3.1648,3.177,3.1526,3.1526,380000.0
2011-12-01 10:20:00,5.16,5.18,5.16,5.18,55500.0,3.1526,3.1648,3.1526,3.1648,55500.0
2011-12-01 10:25:00,5.18,5.19,5.17,5.19,85600.0,3.1648,3.1709,3.1587,3.1709,85600.0
2011-12-01 10:30:00,5.19,5.19,5.17,5.18,126100.0,3.1709,3.1709,3.1587,3.1648,126100.0
2011-12-01 10:35:00,5.17,5.18,5.16,5.18,93700.0,3.1587,3.1648,3.1526,3.1648,93700.0
2011-12-01 10:40:00,5.18,5.18,5.16,5.16,126300.0,3.1648,3.1648,3.1526,3.1526,126300.0
2011-12-01 10:45:00,5.17,5.17,5.14,5.14,106300.0,3.1587,3.1587,3.1404,3.1404,106300.0
2011-12-01 10:50:00,5.14,5.15,5.13,5.14,74000.0,3.1404,3.1465,3.1343,3.1404,74000.0
2011-12-01 10:55:00,5.14,5.15,5.13,5.13,64100.0,3.1404,3.1465,3.1343,3.1343,64100.0
2011-12-01 11:00:00,5.14,5.14,5.13,5.14,25600.0,3.1404,3.1404,3.1343,3.1404,25600.0
2011-12-01 11:05:00,5.14,5.15,5.13,5.15,89300.0,3.1404,3.1465,3.1343,3.1465,89300.0
2011-12-01 11:10:00,5.14,5.15,5.12,5.12,162100.0,3.1404,3.1465,3.1281,3.1281,162100.0
2011-12-01 11:15:00,5.12,5.13,5.11,5.13,164900.0,3.1281,3.1343,3.122,3.1343,164900.0
2011-12-01 11:20:00,5.12,5.14,5.12,5.14,200400.0,3.1281,3.1404,3.1281,3.1404,200400.0
2011-12-01 11:25:00,5.14,5.15,5.14,5.14,139400.0,3.1404,3.1465,3.1404,3.1404,139400.0
2011-12-01 11:30:00,5.14,5.15,5.13,5.15,79400.0,3.1404,3.1465,3.1343,3.1465,79400.0
2011-12-01 11:35:00,5.15,5.15,5.13,5.15,71700.0,3.1465,3.1465,3.1343,3.1465,71700.0
2011-12-01 11:40:00,5.14,5.15,5.14,5.15,18400.0,3.1404,3.1465,3.1404,3.1465,18400.0
2011-12-01 11:45:00,5.15,5.15,5.14,5.15,11900.0,3.1465,3.1465,3.1404,3.1465,11900.0
2011-12-01 11:50:00,5.14,5.17,5.14,5.17,64900.0,3.1404,3.1587,3.1404,3.1587,64900.0
2011-12-01 11:55:00,5.17,5.17,5.16,5.17,21200.0,3.1587,3.1587,3.1526,3.1587,21200.0
2011-12-01 12:00:00,5.17,5.17,5.16,5.17,15500.0,3.1587,3.1587,3.1526,3.1587,15500.0
2011-12-01 12:05:00,5.17,5.18,5.17,5.18,31700.0,3.1587,3.1648,3.1587,3.1648,31700.0
2011-12-01 12:10:00,5.18,5.18,5.16,5.16,78900.0,3.1648,3.1648,3.1526,3.1526,78900.0
2011-12-01 12:15:00,5.16,5.17,5.16,5.16,19400.0,3.1526,3.1587,3.1526,3.1526,19400.0
2011-12-01 12:20:00,5.17,5.18,5.16,5.18,41100.0,3.1587,3.1648,3.1526,3.1648,41100.0
2011-12-01 12:25:00,5.18,5.18,5.17,5.18,30800.0,3.1648,3.1648,3.1587,3.1648,30800.0
2011-12-01 12:30:00,5.17,5.18,5.17,5.17,26400.0,3.1587,3.1648,3.1587,3.1587,26400.0
2011-12-01 12:35:00,5.18,5.18,5.16,5.17,67100.0,3.1648,3.1648,3.1526,3.1587,67100.0
2011-12-01 12:40:00,5.16,5.17,5.16,5.16,21900.0,3.1526,3.1587,3.1526,3.1526,21900.0
2011-12-01 12:45:00,5.17,5.17,5.15,5.16,52700.0,3.1587,3.1587,3.1465,3.1526,52700.0
2011-12-01 12:50:00,5.16,5.17,5.15,5.17,20000.0,3.1526,3.1587,3.1465,3.1587,20000.0
2011-12-01 12:55:00,5.17,5.17,5.16,5.16,14600.0,3.1587,3.1587,3.1526,3.1526,14600.0
2011-12-01 13:00:00,5.17,5.17,5.16,5.17,10300.0,3.1587,3.1587,3.1526,3.1587,10300.0
2011-12-01 13:05:00,5.16,5.17,5.16,5.16,35000.0,3.1526,3.1587,3.1526,3.1526,35000.0
2011-12-01 13:10:00,5.17,5.17,5.16,5.17,13500.0,3.1587,3.1587,3.1526,3.1587,13500.0
2011-12-01 13:15:00,5.17,5.18,5.16,5.18,52600.0,3.1587,3.1648,3.1526,3.1648,52600.0
2011-12-01 13:20:00,5.18,5.2,5.17,5.19,56000.0,3.1648,3.177,3.1587,3.1709,56000.0
2011-12-01 13:25:00,5.2,5.2,5.19,5.2,4900.0,3.177,3.177,3.1709,3.177,4900.0
2011-12-01 13:30:00,5.2,5.21,5.19,5.2,70900.0,3.177,3.1831,3.1709,3.177,70900.0
2011-12-01 13:35:00,5.21,5.21,5.19,5.19,46400.0,3.1831,3.1831,3.1709,3.1709,46400.0
2011-12-01 13:40:00,5.2,5.23,5.2,5.23,188500.0,3.177,3.1954,3.177,3.1954,188500.0
2011-12-01 13:45:00,5.23,5.24,5.22,5.24,46000.0,3.1954,3.2015,3.1892,3.2015,46000.0
2011-12-01 13:50:00,5.24,5.24,5.23,5.24,67700.0,3.2015,3.2015,3.1954,3.2015,67700.0
2011-12-01 13:55:00,5.24,5.25,5.23,5.25,82100.0,3.2015,3.2076,3.1954,3.2076,82100.0
2011-12-01 14:00:00,5.25,5.25,5.24,5.25,16800.0,3.2076,3.2076,3.2015,3.2076,16800.0
2011-12-01 14:05:00,5.25,5.25,5.23,5.24,69000.0,3.2076,3.2076,3.1954,3.2015,69000.0
2011-12-01 14:10:00,5.23,5.24,5.22,5.22,87900.0,3.1954,3.2015,3.1892,3.1892,87900.0
2011-12-01 14:15:00,5.22,5.23,5.2,5.21,180900.0,3.1892,3.1954,3.177,3.1831,180900.0
2011-12-01 14:20:00,5.2,5.21,5.2,5.21,14100.0,3.177,3.1831,3.177,3.1831,14100.0
2011-12-01 14:25:00,5.21,5.21,5.2,5.21,23900.0,3.1831,3.1831,3.177,3.1831,23900.0
2011-12-01 14:30:00,5.21,5.21,5.2,5.21,33800.0,3.1831,3.1831,3.177,3.1831,33800.0
2011-12-01 14:35:00,5.21,5.21,5.2,5.21,35700.0,3.1831,3.1831,3.177,3.1831,35700.0
2011-12-01 14:40:00,5.21,5.21,5.2,5.21,14900.0,3.1831,3.1831,3.177,3.1831,14900.0
2011-12-01 14:45:00,5.21,5.23,5.2,5.23,137600.0,3.1831,3.1954,3.177,3.1954,137600.0
2011-12-01 14:50:00,5.23,5.23,5.21,5.22,117700.0,3.1954,3.1954,3.1831,3.1892,117700.0
2011-12-01 14:55:00,5.21,5.22,5.21,5.22,21200.0,3.1831,3.1892,3.1831,3.1892,21200.0
2011-12-01 15:00:00,5.22,5.22,5.21,5.22,21600.0,3.1892,3.1892,3.1831,3.1892,21600.0
2011-12-01 15:05:00,5.21,5.22,5.19,5.2,179100.0,3.1831,3.1892,3.1709,3.177,179100.0
2011-12-01 15:10:00,5.2,5.21,5.19,5.21,118700.0,3.177,3.1831,3.1709,3.1831,118700.0
2011-12-01 15:15:00,5.21,5.21,5.2,5.21,41300.0,3.1831,3.1831,3.177,3.1831,41300.0
2011-12-01 15:20:00,5.21,5.21,5.2,5.21,39500.0,3.1831,3.1831,3.177,3.1831,39500.0
2011-12-01 15:25:00,5.2,5.23,5.2,5.23,192900.0,3.177,3.1954,3.177,3.1954,192900.0
2011-12-01 15:30:00,5.23,5.23,5.21,5.21,264700.0,3.1954,3.1954,3.1831,3.1831,264700.0
2011-12-01 15:35:00,5.22,5.22,5.2,5.2,186700.0,3.1892,3.1892,3.177,3.177,186700.0
2011-12-01 15:40:00,5.21,5.21,5.19,5.2,110200.0,3.1831,3.1831,3.1709,3.177,110200.0
2011-12-01 15:45:00,5.19,5.2,5.18,5.18,180700.0,3.1709,3.177,3.1648,3.1648,180700.0
2011-12-01 15:50:00,5.19,5.19,5.18,5.19,101200.0,3.1709,3.1709,3.1648,3.1709,101200.0
2011-12-01 15:55:00,5.19,5.19,5.18,5.19,458700.0,3.1709,3.1709,3.1648,3.1709,458700.0
2011-12-02 09:30:00,5.24,5.28,5.21,5.23,234800.0,3.2015,3.2259,3.1831,3.1954,234800.0
2011-12-02 09:35:00,5.24,5.27,5.23,5.26,91000.0,3.2015,3.2198,3.1954,3.2137,91000.0
2011-12-02 09:40:00,5.26,5.27,5.26,5.27,54000.0,3.2137,3.2198,3.2137,3.2198,54000.0
2011-12-02 09:45:00,5.27,5.27,5.26,5.26,99600.0,3.2198,3.2198,3.2137,3.2137,99600.0
2011-12-02 09:50:00,5.27,5.27,5.26,5.27,47000.0,3.2198,3.2198,3.2137,3.2198,47000.0
2011-12-02 09:55:00,5.26,5.27,5.26,5.27,85600.0,3.2137,3.2198,3.2137,3.2198,85600.0
2011-12-02 10:00:00,5.27,5.29,5.26,5.28,200600.0,3.2198,3.232,3.2137,3.2259,200600.0
2011-12-02 10:05:00,5.29,5.31,5.28,5.29,436700.0,3.232,3.2442,3.2259,3.232,436700.0
2011-12-02 10:10:00,5.29,5.33,5.29,5.31,350300.0,3.232,3.2565,3.232,3.2442,350300.0
2011-12-02 10:15:00,5.31,5.33,5.3,5.32,245100.0,3.2442,3.2565,3.2381,3.2503,245100.0
2011-12-02 10:20:00,5.32,5.33,5.3,5.3,208800.0,3.2503,3.2565,3.2381,3.2381,208800.0
2011-12-02 10:25:00,5.3,5.3,5.28,5.29,67000.0,3.2381,3.2381,3.2259,3.232,67000.0
2011-12-02 10:30:00,5.29,5.29,5.28,5.28,95600.0,3.232,3.232,3.2259,3.2259,95600.0
2011-12-02 10:35:00,5.29,5.29,5.27,5.27,85500.0,3.232,3.232,3.2198,3.2198,85500.0
2011-12-02 10:40:00,5.27,5.28,5.25,5.25,147800.0,3.2198,3.2259,3.2076,3.2076,147800.0
2011-12-02 10:45:00,5.25,5.26,5.25,5.25,50600.0,3.2076,3.2137,3.2076,3.2076,50600.0
2011-12-02 10:50:00,5.25,5.27,5.25,5.26,137700.0,3.2076,3.2198,3.2076,3.2137,137700.0
2011-12-02 10:55:00,5.27,5.28,5.26,5.28,116200.0,3.2198,3.2259,3.2137,3.2259,116200.0
2011-12-02 11:00:00,5.28,5.28,5.25,5.25,114500.0,3.2259,3.2259,3.2076,3.2076,114500.0
2011-12-02 11:05:00,5.25,5.26,5.22,5.23,150500.0,3.2076,3.2137,3.1892,3.1954,150500.0
2011-12-02 11:10:00,5.23,5.23,5.21,5.21,107300.0,3.1954,3.1954,3.1831,3.1831,107300.0
2011-12-02 11:15:00,5.21,5.23,5.21,5.22,149100.0,3.1831,3.1954,3.1831,3.1892,149100.0
2011-12-02 11:20:00,5.22,5.24,5.22,5.24,254000.0,3.1892,3.2015,3.1892,3.2015,254000.0
2011-12-02 11:25:00,5.24,5.26,5.24,5.26,409800.0,3.2015,3.2137,3.2015,3.2137,409800.0
2011-12-02 11:30:00,5.26,5.28,5.25,5.27,297200.0,3.2137,3.2259,3.2076,3.2198,297200.0
2011-12-02 11:35:00,5.28,5.28,5.25,5.25,368800.0,3.2259,3.2259,3.2076,3.2076,368800.0
2011-12-02 11:40:00,5.25,5.26,5.23,5.23,195600.0,3.2076,3.2137,3.1954,3.1954,195600.0
2011-12-02 11:45:00,5.24,5.24,5.23,5.24,178800.0,3.2015,3.2015,3.1954,3.2015,178800.0
2011-12-02 11:50:00,5.24,5.25,5.23,5.25,210000.0,3.2015,3.2076,3.1954,3.2076,210000.0
2011-12-02 11:55:00,5.25,5.26,5.24,5.26,168600.0,3.2076,3.2137,3.2015,3.2137,168600.0
2011-12-02 12:00:00,5.26,5.27,5.24,5.24,304700.0,3.2137,3.2198,3.2015,3.2015,304700.0
2011-12-02 12:05:00,5.25,5.26,5.24,5.25,93400.0,3.2076,3.2137,3.2015,3.2076,93400.0
2011-12-02 12:10:00,5.25,5.27,5.25,5.27,151800.0,3.2076,3.2198,3.2076,3.2198,151800.0
2011-12-02 12:15:00,5.27,5.27,5.25,5.27,138300.0,3.2198,3.2198,3.2076,3.2198,138300.0
2011-12-02 12:20:00,5.27,5.27,5.25,5.27,308000.0,3.2198,3.2198,3.2076,3.2198,308000.0
2011-12-02 12:25:00,5.27,5.27,5.25,5.25,182300.0,3.2198,3.2198,3.2076,3.2076,182300.0
2011-12-02 12:30:00,5.25,5.26,5.25,5.25,19900.0,3.2076,3.2137,3.2076,3.2076,19900.0
2011-12-02 12:35:00,5.25,5.26,5.25,5.25,33400.0,3.2076,3.2137,3.2076,3.2076,33400.0
2011-12-02 12:40:00,5.26,5.26,5.25,5.25,26300.0,3.2137,3.2137,3.2076,3.2076,26300.0
2011-12-02 12:45:00,5.25,5.28,5.25,5.28,176600.0,3.2076,3.2259,3.2076,3.2259,176600.0
2011-12-02 12:50:00,5.28,5.28,5.26,5.27,248600.0,3.2259,3.2259,3.2137,3.2198,248600.0
2011-12-02 12:55:00,5.27,5.27,5.26,5.26,14800.0,3.2198,3.2198,3.2137,3.2137,14800.0
2011-12-02 13:00:00,5.26,5.26,5.25,5.25,101100.0,3.2137,3.2137,3.2076,3.2076,101100.0
2011-12-02 13:05:00,5.25,5.26,5.24,5.24,53700.0,3.2076,3.2137,3.2015,3.2015,53700.0
2011-12-02 13:10:00,5.25,5.25,5.24,5.24,27800.0,3.2076,3.2076,3.2015,3.2015,27800.0
2011-12-02 13:15:00,5.24,5.25,5.24,5.25,25200.0,3.2015,3.2076,3.2015,3.2076,25200.0
2011-12-02 13:20:00,5.25,5.27,5.25,5.27,167800.0,3.2076,3.2198,3.2076,3.2198,167800.0
2011-12-02 13:25:00,5.27,5.27,5.26,5.27,22400.0,3.2198,3.2198,3.2137,3.2198,22400.0
2011-12-02 13:30:00,5.27,5.27,5.25,5.25,152000.0,3.2198,3.2198,3.2076,3.2076,152000.0
2011-12-02 13:35:00,5.25,5.26,5.25,5.25,36100.0,3.2076,3.2137,3.2076,3.2076,36100.0
2011-12-02 13:40:00,5.25,5.26,5.25,5.25,43500.0,3.2076,3.2137,3.2076,3.2076,43500.0
2011-12-02 13:45:00,5.26,5.28,5.25,5.26,205000.0,3.2137,3.2259,3.2076,3.2137,205000.0
2011-12-02 13:50:00,5.26,5.27,5.25,5.26,85900.0,3.2137,3.2198,3.2076,3.2137,85900.0
2011-12-02 13:55:00,5.25,5.27,5.25,5.27,90700.0,3.2076,3.2198,3.2076,3.2198,90700.0
2011-12-02 14:00:00,5.26,5.27,5.26,5.26,64700.0,3.2137,3.2198,3.2137,3.2137,64700.0
2011-12-02 14:05:00,5.27,5.27,5.24,5.25,149400.0,3.2198,3.2198,3.2015,3.2076,149400.0
2011-12-02 14:10:00,5.25,5.25,5.24,5.25,42900.0,3.2076,3.2076,3.2015,3.2076,42900.0
2011-12-02 14:15:00,5.25,5.25,5.23,5.25,200400.0,3.2076,3.2076,3.1954,3.2076,200400.0
2011-12-02 14:20:00,5.25,5.26,5.24,5.26,192000.0,3.2076,3.2137,3.2015,3.2137,192000.0
2011-12-02 14:25:00,5.26,5.26,5.25,5.26,33700.0,3.2137,3.2137,3.2076,3.2137,33700.0
2011-12-02 14:30:00,5.26,5.26,5.25,5.25,59200.0,3.2137,3.2137,3.2076,3.2076,59200.0
2011-12-02 14:35:00,5.25,5.26,5.25,5.26,34300.0,3.2076,3.2137,3.2076,3.2137,34300.0
2011-12-02 14:40:00,5.26,5.26,5.25,5.25,64300.0,3.2137,3.2137,3.2076,3.2076,64300.0
2011-12-02 14:45:00,5.25,5.26,5.25,5.25,35900.0,3.2076,3.2137,3.2076,3.2076,35900.0
2011-12-02 14:50:00,5.25,5.26,5.25,5.25,92300.0,3.2076,3.2137,3.2076,3.2076,92300.0
2011-12-02 14:55:00,5.25,5.26,5.24,5.24,130700.0,3.2076,3.2137,3.2015,3.2015,130700.0
2011-12-02 15:00:00,5.24,5.27,5.24,5.27,214500.0,3.2015,3.2198,3.2015,3.2198,214500.0
2011-12-02 15:05:00,5.27,5.27,5.26,5.27,71300.0,3.2198,3.2198,3.2137,3.2198,71300.0
2011-12-02 15:10:00,5.27,5.28,5.26,5.28,146100.0,3.2198,3.2259,3.2137,3.2259,146100.0
2011-12-02 15:15:00,5.28,5.28,5.27,5.28,158900.0,3.2259,3.2259,3.2198,3.2259,158900.0
2011-12-02 15:20:00,5.28,5.28,5.26,5.27,197000.0,3.2259,3.2259,3.2137,3.2198,197000.0
2011-12-02 15:25:00,5.26,5.27,5.26,5.27,138700.0,3.2137,3.2198,3.2137,3.2198,138700.0
2011-12-02 15:30:00,5.27,5.27,5.25,5.26,230700.0,3.2198,3.2198,3.2076,3.2137,230700.0
2011-12-02 15:35:00,5.25,5.27,5.25,5.27,288600.0,3.2076,3.2198,3.2076,3.2198,288600.0
2011-12-02 15:40:00,5.27,5.27,5.26,5.27,170100.0,3.2198,3.2198,3.2137,3.2198,170100.0
2011-12-02 15:45:00,5.27,5.27,5.23,5.24,273800.0,3.2198,3.2198,3.1954,3.2015,273800.0
2011-12-02 15:50:00,5.24,5.24,5.2,5.21,656800.0,3.2015,3.2015,3.177,3.1831,656800.0
2011-12-02 15:55:00,5.22,5.22,5.21,5.21,691300.0,3.1892,3.1892,3.1831,3.1831,691300.0
2011-12-05 09:30:00,5.34,5.35,5.29,5.31,207600.0,3.2626,3.2687,3.232,3.2442,207600.0
2011-12-05 09:35:00,5.31,5.33,5.27,5.29,496500.0,3.2442,3.2565,3.2198,3.232,496500.0
2011-12-05 09:40:00,5.29,5.3,5.28,5.29,185000.0,3.232,3.2381,3.2259,3.232,185000.0
2011-12-05 09:45:00,5.3,5.3,5.29,5.29,28300.0,3.2381,3.2381,3.232,3.232,28300.0
2011-12-05 09:50:00,5.29,5.3,5.29,5.3,167600.0,3.232,3.2381,3.232,3.2381,167600.0
2011-12-05 09:55:00,5.3,5.34,5.29,5.33,234000.0,3.2381,3.2626,3.232,3.2565,234000.0
2011-12-05 10:00:00,5.33,5.33,5.3,5.3,301200.0,3.2565,3.2565,3.2381,3.2381,301200.0
2011-12-05 10:05:00,5.3,5.3,5.29,5.29,73500.0,3.2381,3.2381,3.232,3.232,73500.0
2011-12-05 10:10:00,5.3,5.31,5.29,5.3,198500.0,3.2381,3.2442,3.232,3.2381,198500.0
2011-12-05 10:15:00,5.29,5.31,5.29,5.31,88900.0,3.232,3.2442,3.232,3.2442,88900.0
2011-12-05 10:20:00,5.3,5.33,5.3,5.31,260500.0,3.2381,3.2565,3.2381,3.2442,260500.0
2011-12-05 10:25:00,5.32,5.34,5.31,5.33,347200.0,3.2503,3.2626,3.2442,3.2565,347200.0
2011-12-05 10:30:00,5.33,5.34,5.32,5.33,115500.0,3.2565,3.2626,3.2503,3.2565,115500.0
2011-12-05 10:35:00,5.33,5.34,5.32,5.33,141300.0,3.2565,3.2626,3.2503,3.2565,141300.0
2011-12-05 10:40:00,5.33,5.33,5.32,5.33,14500.0,3.2565,3.2565,3.2503,3.2565,14500.0
2011-12-05 10:45:00,5.33,5.33,5.32,5.33,52000.0,3.2565,3.2565,3.2503,3.2565,52000.0
2011-12-05 10:50:00,5.33,5.33,5.32,5.33,46000.0,3.2565,3.2565,3.2503,3.2565,46000.0
2011-12-05 10:55:00,5.32,5.33,5.32,5.32,89000.0,3.2503,3.2565,3.2503,3.2503,89000.0
2011-12-05 11:00:00,5.33,5.33,5.32,5.32,18300.0,3.2565,3.2565,3.2503,3.2503,18300.0
2011-12-05 11:05:00,5.33,5.33,5.32,5.33,37500.0,3.2565,3.2565,3.2503,3.2565,37500.0
2011-12-05 11:10:00,5.33,5.33,5.32,5.33,74200.0,3.2565,3.2565,3.2503,3.2565,74200.0
2011-12-05 11:15:00,5.33,5.33,5.32,5.32,46200.0,3.2565,3.2565,3.2503,3.2503,46200.0
2011-12-05 11:20:00,5.32,5.33,5.32,5.32,36500.0,3.2503,3.2565,3.2503,3.2503,36500.0
2011-12-05 11:25:00,5.32,5.33,5.32,5.33,33200.0,3.2503,3.2565,3.2503,3.2565,33200.0
2011-12-05 11:30:00,5.32,5.33,5.32,5.33,17200.0,3.2503,3.2565,3.2503,3.2565,17200.0
2011-12-05 11:35:00,5.33,5.33,5.32,5.32,37700.0,3.2565,3.2565,3.2503,3.2503,37700.0
2011-12-05 11:40:00,5.33,5.33,5.32,5.33,59900.0,3.2565,3.2565,3.2503,3.2565,59900.0
2011-12-05 11:45:00,5.33,5.33,5.32,5.32,34500.0,3.2565,3.2565,3.2503,3.2503,34500.0
2011-12-05 11:50:00,5.33,5.33,5.32,5.33,17700.0,3.2565,3.2565,3.2503,3.2565,17700.0
2011-12-05 11:55:00,5.33,5.33,5.32,5.33,8000.0,3.2565,3.2565,3.2503,3.2565,8000.0
2011-12-05 12:00:00,5.32,5.33,5.31,5.31,121600.0,3.2503,3.2565,3.2442,3.2442,121600.0
2011-12-05 12:05:00,5.32,5.33,5.31,5.33,101600.0,3.2503,3.2565,3.2442,3.2565,101600.0
2011-12-05 12:10:00,5.33,5.33,5.32,5.32,79900.0,3.2565,3.2565,3.2503,3.2503,79900.0
2011-12-05 12:15:00,5.33,5.33,5.32,5.32,54600.0,3.2565,3.2565,3.2503,3.2503,54600.0
2011-12-05 12:20:00,5.32,5.33,5.32,5.32,34400.0,3.2503,3.2565,3.2503,3.2503,34400.0
2011-12-05 12:25:00,5.32,5.33,5.31,5.32,133300.0,3.2503,3.2565,3.2442,3.2503,133300.0
2011-12-05 12:30:00,5.32,5.32,5.31,5.32,20100.0,3.2503,3.2503,3.2442,3.2503,20100.0
2011-12-05 12:35:00,5.32,5.33,5.31,5.32,245700.0,3.2503,3.2565,3.2442,3.2503,245700.0
2011-12-05 12:40:00,5.32,5.32,5.31,5.32,5500.0,3.2503,3.2503,3.2442,3.2503,5500.0
2011-12-05 12:45:00,5.32,5.32,5.31,5.31,149500.0,3.2503,3.2503,3.2442,3.2442,149500.0
2011-12-05 12:50:00,5.32,5.33,5.31,5.32,80000.0,3.2503,3.2565,3.2442,3.2503,80000.0
2011-12-05 12:55:00,5.33,5.33,5.32,5.32,8700.0,3.2565,3.2565,3.2503,3.2503,8700.0
2011-12-05 13:00:00,5.33,5.33,5.32,5.33,30500.0,3.2565,3.2565,3.2503,3.2565,30500.0
2011-12-05 13:05:00,5.33,5.33,5.32,5.33,17300.0,3.2565,3.2565,3.2503,3.2565,17300.0
2011-12-05 13:10:00,5.33,5.33,5.32,5.32,48000.0,3.2565,3.2565,3.2503,3.2503,48000.0
2011-12-05 13:15:00,5.32,5.33,5.32,5.33,18600.0,3.2503,3.2565,3.2503,3.2565,18600.0
2011-12-05 13:20:00,5.33,5.33,5.32,5.32,48800.0,3.2565,3.2565,3.2503,3.2503,48800.0
2011-12-05 13:25:00,5.33,5.33,5.32,5.33,27200.0,3.2565,3.2565,3.2503,3.2565,27200.0
2011-12-05 13:30:00,5.33,5.33,5.32,5.33,11600.0,3.2565,3.2565,3.2503,3.2565,11600.0
2011-12-05 13:35:00,5.33,5.34,5.32,5.33,171600.0,3.2565,3.2626,3.2503,3.2565,171600.0
2011-12-05 13:40:00,5.33,5.34,5.3,5.32,182100.0,3.2565,3.2626,3.2381,3.2503,182100.0
2011-12-05 13:45:00,5.32,5.32,5.29,5.3,156900.0,3.2503,3.2503,3.232,3.2381,156900.0
2011-12-05 13:50:00,5.29,5.31,5.29,5.31,49300.0,3.232,3.2442,3.232,3.2442,49300.0
2011-12-05 13:55:00,5.31,5.32,5.3,5.32,68700.0,3.2442,3.2503,3.2381,3.2503,68700.0
2011-12-05 14:00:00,5.32,5.32,5.29,5.29,145600.0,3.2503,3.2503,3.232,3.232,145600.0
2011-12-05 14:05:00,5.29,5.29,5.25,5.26,199300.0,3.232,3.232,3.2076,3.2137,199300.0
2011-12-05 14:10:00,5.26,5.28,5.26,5.27,86700.0,3.2137,3.2259,3.2137,3.2198,86700.0
2011-12-05 14:15:00,5.27,5.29,5.25,5.29,132400.0,3.2198,3.232,3.2076,3.232,132400.0
2011-12-05 14:20:00,5.28,5.29,5.27,5.27,48900.0,3.2259,3.232,3.2198,3.2198,48900.0
2011-12-05 14:25:00,5.28,5.29,5.26,5.29,116100.0,3.2259,3.232,3.2137,3.232,116100.0
2011-12-05 14:30:00,5.29,5.29,5.27,5.27,71300.0,3.232,3.232,3.2198,3.2198,71300.0
2011-12-05 14:35:00,5.27,5.29,5.27,5.29,28100.0,3.2198,3.232,3.2198,3.232,28100.0
2011-12-05 14:40:00,5.29,5.29,5.28,5.29,28400.0,3.232,3.232,3.2259,3.232,28400.0
2011-12-05 14:45:00,5.28,5.3,5.28,5.3,78200.0,3.2259,3.2381,3.2259,3.2381,78200.0
2011-12-05 14:50:00,5.29,5.3,5.29,5.3,11100.0,3.232,3.2381,3.232,3.2381,11100.0
2011-12-05 14:55:00,5.3,5.31,5.29,5.31,82100.0,3.2381,3.2442,3.232,3.2442,82100.0
2011-12-05 15:00:00,5.3,5.31,5.29,5.3,82800.0,3.2381,3.2442,3.232,3.2381,82800.0
2011-12-05 15:05:00,5.31,5.32,5.27,5.29,349900.0,3.2442,3.2503,3.2198,3.232,349900.0
2011-12-05 15:10:00,5.29,5.29,5.27,5.27,71200.0,3.232,3.232,3.2198,3.2198,71200.0
2011-12-05 15:15:00,5.27,5.28,5.25,5.28,186600.0,3.2198,3.2259,3.2076,3.2259,186600.0
2011-12-05 15:20:00,5.28,5.29,5.27,5.29,90800.0,3.2259,3.232,3.2198,3.232,90800.0
2011-12-05 15:25:00,5.28,5.29,5.27,5.28,133500.0,3.2259,3.232,3.2198,3.2259,133500.0
2011-12-05 15:30:00,5.28,5.29,5.26,5.29,148300.0,3.2259,3.232,3.2137,3.232,148300.0
2011-12-05 15:35:00,5.28,5.29,5.28,5.29,113300.0,3.2259,3.232,3.2259,3.232,113300.0
2011-12-05 15:40:00,5.29,5.29,5.26,5.29,198500.0,3.232,3.232,3.2137,3.232,198500.0
2011-12-05 15:45:00,5.29,5.3,5.28,5.3,200600.0,3.232,3.2381,3.2259,3.2381,200600.0
2011-12-05 15:50:00,5.3,5.31,5.29,5.31,111700.0,3.2381,3.2442,3.232,3.2442,111700.0
2011-12-05 15:55:00,5.31,5.32,5.3,5.32,598300.0,3.2442,3.2503,3.2381,3.2503,598300.0
2011-12-06 09:30:00,5.32,5.32,5.28,5.29,168300.0,3.2503,3.2503,3.2259,3.232,168300.0
2011-12-06 09:35:00,5.29,5.3,5.26,5.26,182600.0,3.232,3.2381,3.2137,3.2137,182600.0
2011-12-06 09:40:00,5.27,5.27,5.25,5.26,87700.0,3.2198,3.2198,3.2076,3.2137,87700.0
2011-12-06 09:45:00,5.26,5.27,5.25,5.26,44700.0,3.2137,3.2198,3.2076,3.2137,44700.0
2011-12-06 09:50:00,5.25,5.26,5.24,5.25,91700.0,3.2076,3.2137,3.2015,3.2076,91700.0
2011-12-06 09:55:00,5.25,5.27,5.25,5.27,37000.0,3.2076,3.2198,3.2076,3.2198,37000.0
2011-12-06 10:00:00,5.27,5.3,5.27,5.29,136400.0,3.2198,3.2381,3.2198,3.232,136400.0
2011-12-06 10:05:00,5.29,5.29,5.28,5.29,10300.0,3.232,3.232,3.2259,3.232,10300.0
2011-12-06 10:10:00,5.28,5.29,5.27,5.29,53200.0,3.2259,3.232,3.2198,3.232,53200.0
2011-12-06 10:15:00,5.28,5.3,5.28,5.29,53200.0,3.2259,3.2381,3.2259,3.232,53200.0
2011-12-06 10:20:00,5.28,5.31,5.27,5.3,108600.0,3.2259,3.2442,3.2198,3.2381,108600.0
2011-12-06 10:25:00,5.3,5.31,5.3,5.3,20800.0,3.2381,3.2442,3.2381,3.2381,20800.0
2011-12-06 10:30:00,5.31,5.33,5.3,5.3,108500.0,3.2442,3.2565,3.2381,3.2381,108500.0
2011-12-06 10:35:00,5.3,5.31,5.29,5.29,82900.0,3.2381,3.2442,3.232,3.232,82900.0
2011-12-06 10:40:00,5.29,5.29,5.29,5.29,23200.0,3.232,3.232,3.232,3.232,23200.0
2011-12-06 10:45:00,5.29,5.3,5.27,5.3,187500.0,3.232,3.2381,3.2198,3.2381,187500.0
2011-12-06 10:50:00,5.29,5.29,5.27,5.28,604200.0,3.232,3.232,3.2198,3.2259,604200.0
2011-12-06 10:55:00,5.28,5.29,5.28,5.28,23900.0,3.2259,3.232,3.2259,3.2259,23900.0
2011-12-06 11:00:00,5.28,5.29,5.27,5.29,75500.0,3.2259,3.232,3.2198,3.232,75500.0
2011-12-06 11:05:00,5.29,5.3,5.28,5.29,143300.0,3.232,3.2381,3.2259,3.232,143300.0
2011-12-06 11:10:00,5.29,5.31,5.28,5.3,142000.0,3.232,3.2442,3.2259,3.2381,142000.0
2011-12-06 11:15:00,5.31,5.32,5.27,5.27,446400.0,3.2442,3.2503,3.2198,3.2198,446400.0
2011-12-06 11:20:00,5.27,5.29,5.27,5.28,69100.0,3.2198,3.232,3.2198,3.2259,69100.0
2011-12-06 11:25:00,5.28,5.29,5.28,5.29,30400.0,3.2259,3.232,3.2259,3.232,30400.0
2011-12-06 11:30:00,5.29,5.3,5.27,5.28,82100.0,3.232,3.2381,3.2198,3.2259,82100.0
2011-12-06 11:35:00,5.28,5.28,5.26,5.28,60000.0,3.2259,3.2259,3.2137,3.2259,60000.0
2011-12-06 11:40:00,5.27,5.28,5.26,5.27,37100.0,3.2198,3.2259,3.2137,3.2198,37100.0
2011-12-06 11:45:00,5.26,5.27,5.26,5.27,48900.0,3.2137,3.2198,3.2137,3.2198,48900.0
2011-12-06 11:50:00,5.26,5.27,5.26,5.27,48400.0,3.2137,3.2198,3.2137,3.2198,48400.0
2011-12-06 11:55:00,5.28,5.31,5.27,5.31,224900.0,3.2259,3.2442,3.2198,3.2442,224900.0
2011-12-06 12:00:00,5.31,5.31,5.29,5.29,188900.0,3.2442,3.2442,3.232,3.232,188900.0
2011-12-06 12:05:00,5.29,5.29,5.28,5.28,16500.0,3.232,3.232,3.2259,3.2259,16500.0
2011-12-06 12:10:00,5.29,5.3,5.28,5.29,90400.0,3.232,3.2381,3.2259,3.232,90400.0
2011-12-06 12:15:00,5.3,5.3,5.28,5.28,44000.0,3.2381,3.2381,3.2259,3.2259,44000.0
2011-12-06 12:20:00,5.29,5.29,5.27,5.27,25300.0,3.232,3.232,3.2198,3.2198,25300.0
2011-12-06 12:25:00,5.28,5.28,5.27,5.28,4900.0,3.2259,3.2259,3.2198,3.2259,4900.0
2011-12-06 12:30:00,5.27,5.28,5.27,5.27,102700.0,3.2198,3.2259,3.2198,3.2198,102700.0
2011-12-06 12:35:00,5.28,5.29,5.27,5.29,27900.0,3.2259,3.232,3.2198,3.232,27900.0
2011-12-06 12:40:00,5.29,5.29,5.28,5.29,26400.0,3.232,3.232,3.2259,3.232,26400.0
2011-12-06 12:45:00,5.29,5.29,5.28,5.28,9500.0,3.232,3.232,3.2259,3.2259,9500.0
2011-12-06 12:50:00,5.28,5.29,5.27,5.28,70500.0,3.2259,3.232,3.2198,3.2259,70500.0
2011-12-06 12:55:00,5.27,5.28,5.27,5.27,3900.0,3.2198,3.2259,3.2198,3.2198,3900.0
2011-12-06 13:00:00,5.27,5.28,5.26,5.27,54200.0,3.2198,3.2259,3.2137,3.2198,54200.0
2011-12-06 13:05:00,5.27,5.27,5.25,5.25,90300.0,3.2198,3.2198,3.2076,3.2076,90300.0
2011-12-06 13:10:00,5.26,5.27,5.25,5.26,39600.0,3.2137,3.2198,3.2076,3.2137,39600.0
2011-12-06 13:15:00,5.27,5.28,5.26,5.27,75100.0,3.2198,3.2259,3.2137,3.2198,75100.0
2011-12-06 13:20:00,5.27,5.28,5.26,5.27,98000.0,3.2198,3.2259,3.2137,3.2198,98000.0
2011-12-06 13:25:00,5.28,5.28,5.27,5.28,5200.0,3.2259,3.2259,3.2198,3.2259,5200.0
2011-12-06 13:30:00,5.28,5.28,5.27,5.28,27200.0,3.2259,3.2259,3.2198,3.2259,27200.0
2011-12-06 13:35:00,5.28,5.28,5.26,5.27,74100.0,3.2259,3.2259,3.2137,3.2198,74100.0
2011-12-06 13:40:00,5.27,5.27,5.26,5.27,12100.0,3.2198,3.2198,3.2137,3.2198,12100.0
2011-12-06 13:45:00,5.27,5.27,5.26,5.27,9300.0,3.2198,3.2198,3.2137,3.2198,9300.0
2011-12-06 13:50:00,5.27,5.27,5.26,5.26,24700.0,3.2198,3.2198,3.2137,3.2137,24700.0
2011-12-06 13:55:00,5.27,5.27,5.26,5.27,36600.0,3.2198,3.2198,3.2137,3.2198,36600.0
2011-12-06 14:00:00,5.26,5.27,5.25,5.25,61800.0,3.2137,3.2198,3.2076,3.2076,61800.0
2011-12-06 14:05:00,5.26,5.26,5.25,5.25,15100.0,3.2137,3.2137,3.2076,3.2076,15100.0
2011-12-06 14:10:00,5.26,5.26,5.25,5.25,203200.0,3.2137,3.2137,3.2076,3.2076,203200.0
2011-12-06 14:15:00,5.25,5.26,5.24,5.25,222200.0,3.2076,3.2137,3.2015,3.2076,222200.0
2011-12-06 14:20:00,5.25,5.27,5.25,5.26,84500.0,3.2076,3.2198,3.2076,3.2137,84500.0
2011-12-06 14:25:00,5.25,5.26,5.25,5.26,20100.0,3.2076,3.2137,3.2076,3.2137,20100.0
2011-12-06 14:30:00,5.26,5.27,5.25,5.27,36100.0,3.2137,3.2198,3.2076,3.2198,36100.0
2011-12-06 14:35:00,5.27,5.29,5.26,5.29,80600.0,3.2198,3.232,3.2137,3.232,80600.0
2011-12-06 14:40:00,5.29,5.29,5.28,5.29,20800.0,3.232,3.232,3.2259,3.232,20800.0
2011-12-06 14:45:00,5.29,5.29,5.28,5.29,23900.0,3.232,3.232,3.2259,3.232,23900.0
2011-12-06 14:50:00,5.29,5.3,5.28,5.3,109400.0,3.232,3.2381,3.2259,3.2381,109400.0
2011-12-06 14:55:00,5.3,5.3,5.28,5.29,50100.0,3.2381,3.2381,3.2259,3.232,50100.0
2011-12-06 15:00:00,5.29,5.3,5.28,5.3,60100.0,3.232,3.2381,3.2259,3.2381,60100.0
2011-12-06 15:05:00,5.29,5.3,5.28,5.29,64200.0,3.232,3.2381,3.2259,3.232,64200.0
2011-12-06 15:10:00,5.29,5.3,5.29,5.3,56000.0,3.232,3.2381,3.232,3.2381,56000.0
2011-12-06 15:15:00,5.3,5.3,5.29,5.3,25900.0,3.2381,3.2381,3.232,3.2381,25900.0
2011-12-06 15:20:00,5.29,5.3,5.28,5.28,106500.0,3.232,3.2381,3.2259,3.2259,106500.0
2011-12-06 15:25:00,5.28,5.29,5.25,5.25,136800.0,3.2259,3.232,3.2076,3.2076,136800.0
2011-12-06 15:30:00,5.26,5.27,5.25,5.27,116800.0,3.2137,3.2198,3.2076,3.2198,116800.0
2011-12-06 15:35:00,5.27,5.27,5.26,5.27,63000.0,3.2198,3.2198,3.2137,3.2198,63000.0
2011-12-06 15:40:00,5.26,5.27,5.26,5.26,160700.0,3.2137,3.2198,3.2137,3.2137,160700.0
2011-12-06 15:45:00,5.26,5.27,5.25,5.27,170100.0,3.2137,3.2198,3.2076,3.2198,170100.0
2011-12-06 15:50:00,5.26,5.28,5.26,5.27,201800.0,3.2137,3.2259,3.2137,3.2198,201800.0
2011-12-06 15:55:00,5.28,5.28,5.25,5.25,539400.0,3.2259,3.2259,3.2076,3.2076,539400.0
2011-12-07 09:30:00,5.22,5.24,5.2,5.21,144400.0,3.1892,3.2015,3.177,3.1831,144400.0
2011-12-07 09:35:00,5.21,5.21,5.2,5.21,83100.0,3.1831,3.1831,3.177,3.1831,83100.0
2011-12-07 09:40:00,5.21,5.21,5.2,5.2,53300.0,3.1831,3.1831,3.177,3.177,53300.0
2011-12-07 09:45:00,5.2,5.22,5.19,5.19,196500.0,3.177,3.1892,3.1709,3.1709,196500.0
2011-12-07 09:50:00,5.19,5.19,5.17,5.17,113700.0,3.1709,3.1709,3.1587,3.1587,113700.0
2011-12-07 09:55:00,5.17,5.18,5.16,5.18,174100.0,3.1587,3.1648,3.1526,3.1648,174100.0
2011-12-07 10:00:00,5.17,5.18,5.17,5.17,72800.0,3.1587,3.1648,3.1587,3.1587,72800.0
2011-12-07 10:05:00,5.17,5.19,5.17,5.17,178600.0,3.1587,3.1709,3.1587,3.1587,178600.0
2011-12-07 10:10:00,5.17,5.19,5.17,5.18,476700.0,3.1587,3.1709,3.1587,3.1648,476700.0
2011-12-07 10:15:00,5.18,5.19,5.17,5.18,100000.0,3.1648,3.1709,3.1587,3.1648,100000.0
2011-12-07 10:20:00,5.18,5.18,5.13,5.15,620700.0,3.1648,3.1648,3.1343,3.1465,620700.0
2011-12-07 10:25:00,5.15,5.16,5.13,5.16,671100.0,3.1465,3.1526,3.1343,3.1526,671100.0
2011-12-07 10:30:00,5.15,5.16,5.14,5.16,48800.0,3.1465,3.1526,3.1404,3.1526,48800.0
2011-12-07 10:35:00,5.15,5.16,5.15,5.15,47500.0,3.1465,3.1526,3.1465,3.1465,47500.0
2011-12-07 10:40:00,5.16,5.16,5.15,5.16,20800.0,3.1526,3.1526,3.1465,3.1526,20800.0
2011-12-07 10:45:00,5.16,5.17,5.15,5.16,37700.0,3.1526,3.1587,3.1465,3.1526,37700.0
2011-12-07 10:50:00,5.16,5.17,5.16,5.17,40800.0,3.1526,3.1587,3.1526,3.1587,40800.0
2011-12-07 10:55:00,5.17,5.17,5.15,5.17,64700.0,3.1587,3.1587,3.1465,3.1587,64700.0
2011-12-07 11:00:00,5.17,5.18,5.16,5.17,40200.0,3.1587,3.1648,3.1526,3.1587,40200.0
2011-12-07 11:05:00,5.18,5.18,5.17,5.17,28100.0,3.1648,3.1648,3.1587,3.1587,28100.0
2011-12-07 11:10:00,5.17,5.18,5.17,5.17,63100.0,3.1587,3.1648,3.1587,3.1587,63100.0
2011-12-07 11:15:00,5.17,5.17,5.16,5.16,63900.0,3.1587,3.1587,3.1526,3.1526,63900.0
2011-12-07 11:20:00,5.16,5.18,5.16,5.17,198300.0,3.1526,3.1648,3.1526,3.1587,198300.0
2011-12-07 11:25:00,5.18,5.18,5.17,5.18,35700.0,3.1648,3.1648,3.1587,3.1648,35700.0
2011-12-07 11:30:00,5.18,5.21,5.18,5.21,127900.0,3.1648,3.1831,3.1648,3.1831,127900.0
2011-12-07 11:35:00,5.21,5.21,5.2,5.21,34300.0,3.1831,3.1831,3.177,3.1831,34300.0
2011-12-07 11:40:00,5.21,5.21,5.2,5.2,38800.0,3.1831,3.1831,3.177,3.177,38800.0
2011-12-07 11:45:00,5.2,5.21,5.2,5.2,16800.0,3.177,3.1831,3.177,3.177,16800.0
2011-12-07 11:50:00,5.21,5.21,5.2,5.21,12600.0,3.1831,3.1831,3.177,3.1831,12600.0
2011-12-07 11:55:00,5.21,5.21,5.2,5.2,11200.0,3.1831,3.1831,3.177,3.177,11200.0
2011-12-07 12:00:00,5.21,5.23,5.21,5.23,110700.0,3.1831,3.1954,3.1831,3.1954,110700.0
2011-12-07 12:05:00,5.23,5.23,5.22,5.23,33400.0,3.1954,3.1954,3.1892,3.1954,33400.0
2011-12-07 12:10:00,5.23,5.23,5.2,5.21,106500.0,3.1954,3.1954,3.177,3.1831,106500.0
2011-12-07 12:15:00,5.21,5.21,5.2,5.2,7500.0,3.1831,3.1831,3.177,3.177,7500.0
2011-12-07 12:20:00,5.21,5.22,5.2,5.22,78900.0,3.1831,3.1892,3.177,3.1892,78900.0
2011-12-07 12:25:00,5.22,5.25,5.22,5.25,112700.0,3.1892,3.2076,3.1892,3.2076,112700.0
2011-12-07 12:30:00,5.25,5.25,5.23,5.23,97200.0,3.2076,3.2076,3.1954,3.1954,97200.0
2011-12-07 12:35:00,5.23,5.24,5.23,5.23,5600.0,3.1954,3.2015,3.1954,3.1954,5600.0
2011-12-07 12:40:00,5.24,5.24,5.23,5.24,13300.0,3.2015,3.2015,3.1954,3.2015,13300.0
2011-12-07 12:45:00,5.24,5.25,5.24,5.25,47000.0,3.2015,3.2076,3.2015,3.2076,47000.0
2011-12-07 12:50:00,5.24,5.26,5.24,5.25,45000.0,3.2015,3.2137,3.2015,3.2076,45000.0
2011-12-07 12:55:00,5.26,5.26,5.25,5.25,14500.0,3.2137,3.2137,3.2076,3.2076,14500.0
2011-12-07 13:00:00,5.25,5.26,5.25,5.25,27200.0,3.2076,3.2137,3.2076,3.2076,27200.0
2011-12-07 13:05:00,5.25,5.25,5.24,5.25,12300.0,3.2076,3.2076,3.2015,3.2076,12300.0
2011-12-07 13:10:00,5.24,5.25,5.22,5.22,52200.0,3.2015,3.2076,3.1892,3.1892,52200.0
2011-12-07 13:15:00,5.22,5.24,5.22,5.23,46800.0,3.1892,3.2015,3.1892,3.1954,46800.0
2011-12-07 13:20:00,5.24,5.24,5.23,5.24,12700.0,3.2015,3.2015,3.1954,3.2015,12700.0
2011-12-07 13:25:00,5.23,5.25,5.23,5.24,39300.0,3.1954,3.2076,3.1954,3.2015,39300.0
2011-12-07 13:30:00,5.25,5.25,5.23,5.24,30400.0,3.2076,3.2076,3.1954,3.2015,30400.0
2011-12-07 13:35:00,5.23,5.24,5.23,5.23,23700.0,3.1954,3.2015,3.1954,3.1954,23700.0
2011-12-07 13:40:00,5.24,5.24,5.23,5.24,25900.0,3.2015,3.2015,3.1954,3.2015,25900.0
2011-12-07 13:45:00,5.24,5.24,5.22,5.23,76600.0,3.2015,3.2015,3.1892,3.1954,76600.0
2011-12-07 13:50:00,5.23,5.23,5.21,5.22,374200.0,3.1954,3.1954,3.1831,3.1892,374200.0
2011-12-07 13:55:00,5.22,5.25,5.22,5.24,287700.0,3.1892,3.2076,3.1892,3.2015,287700.0
2011-12-07 14:00:00,5.25,5.26,5.25,5.25,32400.0,3.2076,3.2137,3.2076,3.2076,32400.0
2011-12-07 14:05:00,5.26,5.26,5.24,5.24,60600.0,3.2137,3.2137,3.2015,3.2015,60600.0
2011-12-07 14:10:00,5.24,5.25,5.24,5.25,38600.0,3.2015,3.2076,3.2015,3.2076,38600.0
2011-12-07 14:15:00,5.25,5.25,5.24,5.24,58000.0,3.2076,3.2076,3.2015,3.2015,58000.0
2011-12-07 14:20:00,5.24,5.24,5.23,5.24,80000.0,3.2015,3.2015,3.1954,3.2015,80000.0
2011-12-07 14:25:00,5.24,5.26,5.23,5.25,68500.0,3.2015,3.2137,3.1954,3.2076,68500.0
2011-12-07 14:30:00,5.26,5.26,5.24,5.25,97800.0,3.2137,3.2137,3.2015,3.2076,97800.0
2011-12-07 14:35:00,5.25,5.25,5.24,5.25,24100.0,3.2076,3.2076,3.2015,3.2076,24100.0
2011-12-07 14:40:00,5.26,5.26,5.23,5.24,95800.0,3.2137,3.2137,3.1954,3.2015,95800.0
2011-12-07 14:45:00,5.23,5.25,5.23,5.23,62300.0,3.1954,3.2076,3.1954,3.1954,62300.0
2011-12-07 14:50:00,5.24,5.24,5.23,5.24,18200.0,3.2015,3.2015,3.1954,3.2015,18200.0
2011-12-07 14:55:00,5.24,5.24,5.23,5.24,16800.0,3.2015,3.2015,3.1954,3.2015,16800.0
2011-12-07 15:00:00,5.24,5.25,5.23,5.24,39700.0,3.2015,3.2076,3.1954,3.2015,39700.0
2011-12-07 15:05:00,5.24,5.25,5.24,5.24,6400.0,3.2015,3.2076,3.2015,3.2015,6400.0
2011-12-07 15:10:00,5.24,5.25,5.24,5.25,31800.0,3.2015,3.2076,3.2015,3.2076,31800.0
2011-12-07 15:15:00,5.25,5.27,5.24,5.27,160500.0,3.2076,3.2198,3.2015,3.2198,160500.0
2011-12-07 15:20:00,5.26,5.28,5.26,5.27,104500.0,3.2137,3.2259,3.2137,3.2198,104500.0
2011-12-07 15:25:00,5.27,5.27,5.26,5.27,57700.0,3.2198,3.2198,3.2137,3.2198,57700.0
2011-12-07 15:30:00,5.27,5.28,5.26,5.26,112200.0,3.2198,3.2259,3.2137,3.2137,112200.0
2011-12-07 15:35:00,5.27,5.28,5.26,5.28,211700.0,3.2198,3.2259,3.2137,3.2259,211700.0
2011-12-07 15:40:00,5.29,5.31,5.28,5.29,294200.0,3.232,3.2442,3.2259,3.232,294200.0
2011-12-07 15:45:00,5.29,5.3,5.28,5.3,152300.0,3.232,3.2381,3.2259,3.2381,152300.0
2011-12-07 15:50:00,5.3,5.31,5.29,5.31,127400.0,3.2381,3.2442,3.232,3.2442,127400.0
2011-12-07 15:55:00,5.31,5.32,5.29,5.29,773700.0,3.2442,3.2503,3.232,3.232,773700.0
2011-12-08 09:30:00,5.24,5.26,5.21,5.21,116300.0,3.2015,3.2137,3.1831,3.1831,116300.0
2011-12-08 09:35:00,5.22,5.23,5.21,5.22,117300.0,3.1892,3.1954,3.1831,3.1892,117300.0
2011-12-08 09:40:00,5.21,5.22,5.2,5.2,66700.0,3.1831,3.1892,3.177,3.177,66700.0
2011-12-08 09:45:00,5.2,5.22,5.19,5.21,265600.0,3.177,3.1892,3.1709,3.1831,265600.0
2011-12-08 09:50:00,5.21,5.22,5.2,5.21,68500.0,3.1831,3.1892,3.177,3.1831,68500.0
2011-12-08 09:55:00,5.21,5.21,5.2,5.21,53300.0,3.1831,3.1831,3.177,3.1831,53300.0
2011-12-08 10:00:00,5.21,5.21,5.18,5.19,95600.0,3.1831,3.1831,3.1648,3.1709,95600.0
2011-12-08 10:05:00,5.18,5.19,5.17,5.18,200100.0,3.1648,3.1709,3.1587,3.1648,200100.0
2011-12-08 10:10:00,5.17,5.19,5.17,5.17,264800.0,3.1587,3.1709,3.1587,3.1587,264800.0
2011-12-08 10:15:00,5.17,5.18,5.16,5.17,77200.0,3.1587,3.1648,3.1526,3.1587,77200.0
2011-12-08 10:20:00,5.16,5.17,5.16,5.17,52900.0,3.1526,3.1587,3.1526,3.1587,52900.0
2011-12-08 10:25:00,5.17,5.17,5.16,5.17,107600.0,3.1587,3.1587,3.1526,3.1587,107600.0
2011-12-08 10:30:00,5.17,5.19,5.17,5.19,78900.0,3.1587,3.1709,3.1587,3.1709,78900.0
2011-12-08 10:35:00,5.19,5.19,5.17,5.18,152600.0,3.1709,3.1709,3.1587,3.1648,152600.0
2011-12-08 10:40:00,5.18,5.2,5.17,5.19,370800.0,3.1648,3.177,3.1587,3.1709,370800.0
2011-12-08 10:45:00,5.19,5.21,5.19,5.2,71400.0,3.1709,3.1831,3.1709,3.177,71400.0
2011-12-08 10:50:00,5.2,5.22,5.2,5.2,86600.0,3.177,3.1892,3.177,3.177,86600.0
2011-12-08 10:55:00,5.2,5.21,5.19,5.19,25400.0,3.177,3.1831,3.1709,3.1709,25400.0
2011-12-08 11:00:00,5.2,5.2,5.18,5.19,93700.0,3.177,3.177,3.1648,3.1709,93700.0
2011-12-08 11:05:00,5.19,5.2,5.17,5.18,146600.0,3.1709,3.177,3.1587,3.1648,146600.0
2011-12-08 11:10:00,5.17,5.19,5.17,5.18,141800.0,3.1587,3.1709,3.1587,3.1648,141800.0
2011-12-08 11:15:00,5.18,5.18,5.17,5.18,53600.0,3.1648,3.1648,3.1587,3.1648,53600.0
2011-12-08 11:20:00,5.18,5.2,5.17,5.2,59900.0,3.1648,3.177,3.1587,3.177,59900.0
2011-12-08 11:25:00,5.2,5.2,5.17,5.18,103200.0,3.177,3.177,3.1587,3.1648,103200.0
2011-12-08 11:30:00,5.17,5.18,5.17,5.17,17000.0,3.1587,3.1648,3.1587,3.1587,17000.0
2011-12-08 11:35:00,5.17,5.18,5.16,5.16,101900.0,3.1587,3.1648,3.1526,3.1526,101900.0
2011-12-08 11:40:00,5.17,5.18,5.16,5.18,89900.0,3.1587,3.1648,3.1526,3.1648,89900.0
2011-12-08 11:45:00,5.18,5.19,5.17,5.19,32300.0,3.1648,3.1709,3.1587,3.1709,32300.0
2011-12-08 11:50:00,5.19,5.2,5.19,5.2,60600.0,3.1709,3.177,3.1709,3.177,60600.0
2011-12-08 11:55:00,5.2,5.2,5.18,5.19,34700.0,3.177,3.177,3.1648,3.1709,34700.0
2011-12-08 12:00:00,5.19,5.19,5.16,5.17,121300.0,3.1709,3.1709,3.1526,3.1587,121300.0
2011-12-08 12:05:00,5.17,5.18,5.16,5.17,61000.0,3.1587,3.1648,3.1526,3.1587,61000.0
2011-12-08 12:10:00,5.17,5.18,5.17,5.18,15900.0,3.1587,3.1648,3.1587,3.1648,15900.0
2011-12-08 12:15:00,5.18,5.18,5.18,5.18,142800.0,3.1648,3.1648,3.1648,3.1648,142800.0
2011-12-08 12:20:00,5.18,5.18,5.17,5.17,59800.0,3.1648,3.1648,3.1587,3.1587,59800.0
2011-12-08 12:25:00,5.17,5.17,5.16,5.16,27200.0,3.1587,3.1587,3.1526,3.1526,27200.0
2011-12-08 12:30:00,5.17,5.17,5.16,5.17,14300.0,3.1587,3.1587,3.1526,3.1587,14300.0
2011-12-08 12:35:00,5.17,5.17,5.15,5.16,71100.0,3.1587,3.1587,3.1465,3.1526,71100.0
2011-12-08 12:40:00,5.15,5.17,5.15,5.17,64700.0,3.1465,3.1587,3.1465,3.1587,64700.0
2011-12-08 12:45:00,5.17,5.17,5.15,5.16,105000.0,3.1587,3.1587,3.1465,3.1526,105000.0
2011-12-08 12:50:00,5.16,5.18,5.16,5.17,159400.0,3.1526,3.1648,3.1526,3.1587,159400.0
2011-12-08 12:55:00,5.17,5.18,5.16,5.17,55500.0,3.1587,3.1648,3.1526,3.1587,55500.0
2011-12-08 13:00:00,5.17,5.18,5.16,5.16,103000.0,3.1587,3.1648,3.1526,3.1526,103000.0
2011-12-08 13:05:00,5.16,5.16,5.15,5.16,34800.0,3.1526,3.1526,3.1465,3.1526,34800.0
2011-12-08 13:10:00,5.16,5.16,5.15,5.16,186100.0,3.1526,3.1526,3.1465,3.1526,186100.0
2011-12-08 13:15:00,5.16,5.16,5.15,5.16,27400.0,3.1526,3.1526,3.1465,3.1526,27400.0
2011-12-08 13:20:00,5.16,5.16,5.15,5.16,24200.0,3.1526,3.1526,3.1465,3.1526,24200.0
2011-12-08 13:25:00,5.16,5.16,5.15,5.16,78300.0,3.1526,3.1526,3.1465,3.1526,78300.0
2011-12-08 13:30:00,5.16,5.16,5.15,5.16,72900.0,3.1526,3.1526,3.1465,3.1526,72900.0
2011-12-08 13:35:00,5.16,5.16,5.15,5.16,18400.0,3.1526,3.1526,3.1465,3.1526,18400.0
2011-12-08 13:40:00,5.16,5.16,5.15,5.16,34600.0,3.1526,3.1526,3.1465,3.1526,34600.0
2011-12-08 13:45:00,5.16,5.16,5.15,5.15,38800.0,3.1526,3.1526,3.1465,3.1465,38800.0
2011-12-08 13:50:00,5.15,5.16,5.15,5.16,19600.0,3.1465,3.1526,3.1465,3.1526,19600.0
2011-12-08 13:55:00,5.16,5.16,5.15,5.15,8000.0,3.1526,3.1526,3.1465,3.1465,8000.0
2011-12-08 14:00:00,5.16,5.16,5.15,5.15,53500.0,3.1526,3.1526,3.1465,3.1465,53500.0
2011-12-08 14:05:00,5.15,5.17,5.13,5.17,248700.0,3.1465,3.1587,3.1343,3.1587,248700.0
2011-12-08 14:10:00,5.17,5.17,5.15,5.17,170200.0,3.1587,3.1587,3.1465,3.1587,170200.0
2011-12-08 14:15:00,5.16,5.17,5.16,5.17,35900.0,3.1526,3.1587,3.1526,3.1587,35900.0
2011-12-08 14:20:00,5.17,5.17,5.16,5.17,48100.0,3.1587,3.1587,3.1526,3.1587,48100.0
2011-12-08 14:25:00,5.16,5.17,5.16,5.16,38400.0,3.1526,3.1587,3.1526,3.1526,38400.0
2011-12-08 14:30:00,5.16,5.16,5.15,5.16,83600.0,3.1526,3.1526,3.1465,3.1526,83600.0
2011-12-08 14:35:00,5.15,5.16,5.15,5.15,72900.0,3.1465,3.1526,3.1465,3.1465,72900.0
2011-12-08 14:40:00,5.16,5.16,5.14,5.15,71200.0,3.1526,3.1526,3.1404,3.1465,71200.0
2011-12-08 14:45:00,5.15,5.15,5.13,5.13,287900.0,3.1465,3.1465,3.1343,3.1343,287900.0
2011-12-08 14:50:00,5.13,5.14,5.11,5.11,89700.0,3.1343,3.1404,3.122,3.122,89700.0
2011-12-08 14:55:00,5.11,5.12,5.11,5.11,72300.0,3.122,3.1281,3.122,3.122,72300.0
2011-12-08 15:00:00,5.11,5.13,5.11,5.13,93700.0,3.122,3.1343,3.122,3.1343,93700.0
2011-12-08 15:05:00,5.12,5.13,5.11,5.12,123100.0,3.1281,3.1343,3.122,3.1281,123100.0
2011-12-08 15:10:00,5.12,5.14,5.11,5.14,112600.0,3.1281,3.1404,3.122,3.1404,112600.0
2011-12-08 15:15:00,5.13,5.15,5.13,5.14,106800.0,3.1343,3.1465,3.1343,3.1404,106800.0
2011-12-08 15:20:00,5.15,5.15,5.14,5.15,34200.0,3.1465,3.1465,3.1404,3.1465,34200.0
2011-12-08 15:25:00,5.14,5.17,5.14,5.14,278800.0,3.1404,3.1587,3.1404,3.1404,278800.0
2011-12-08 15:30:00,5.14,5.19,5.14,5.17,350600.0,3.1404,3.1709,3.1404,3.1587,350600.0
2011-12-08 15:35:00,5.17,5.18,5.15,5.16,172000.0,3.1587,3.1648,3.1465,3.1526,172000.0
2011-12-08 15:40:00,5.16,5.16,5.12,5.13,426400.0,3.1526,3.1526,3.1281,3.1343,426400.0
2011-12-08 15:45:00,5.13,5.14,5.11,5.12,173200.0,3.1343,3.1404,3.122,3.1281,173200.0
2011-12-08 15:50:00,5.12,5.12,5.1,5.12,364600.0,3.1281,3.1281,3.1159,3.1281,364600.0
2011-12-08 15:55:00,5.12,5.12,5.1,5.1,729300.0,3.1281,3.1281,3.1159,3.1159,729300.0
2011-12-09 09:30:00,5.16,5.21,5.16,5.21,177900.0,3.1526,3.1831,3.1526,3.1831,177900.0
2011-12-09 09:35:00,5.21,5.21,5.19,5.21,179300.0,3.1831,3.1831,3.1709,3.1831,179300.0
2011-12-09 09:40:00,5.21,5.22,5.2,5.2,75400.0,3.1831,3.1892,3.177,3.177,75400.0
2011-12-09 09:45:00,5.2,5.23,5.2,5.23,118800.0,3.177,3.1954,3.177,3.1954,118800.0
2011-12-09 09:50:00,5.22,5.24,5.21,5.21,120700.0,3.1892,3.2015,3.1831,3.1831,120700.0
2011-12-09 09:55:00,5.21,5.22,5.19,5.2,67000.0,3.1831,3.1892,3.1709,3.177,67000.0
2011-12-09 10:00:00,5.2,5.23,5.19,5.23,102300.0,3.177,3.1954,3.1709,3.1954,102300.0
2011-12-09 10:05:00,5.23,5.24,5.22,5.23,97500.0,3.1954,3.2015,3.1892,3.1954,97500.0
2011-12-09 10:10:00,5.23,5.23,5.21,5.23,83100.0,3.1954,3.1954,3.1831,3.1954,83100.0
2011-12-09 10:15:00,5.23,5.23,5.21,5.21,113800.0,3.1954,3.1954,3.1831,3.1831,113800.0
2011-12-09 10:20:00,5.21,5.22,5.2,5.21,188900.0,3.1831,3.1892,3.177,3.1831,188900.0
2011-12-09 10:25:00,5.22,5.22,5.2,5.21,55300.0,3.1892,3.1892,3.177,3.1831,55300.0
2011-12-09 10:30:00,5.21,5.21,5.2,5.21,21800.0,3.1831,3.1831,3.177,3.1831,21800.0
2011-12-09 10:35:00,5.21,5.21,5.2,5.2,29800.0,3.1831,3.1831,3.177,3.177,29800.0
2011-12-09 10:40:00,5.21,5.22,5.2,5.21,655700.0,3.1831,3.1892,3.177,3.1831,655700.0
2011-12-09 10:45:00,5.21,5.21,5.19,5.2,100900.0,3.1831,3.1831,3.1709,3.177,100900.0
2011-12-09 10:50:00,5.2,5.22,5.19,5.21,114200.0,3.177,3.1892,3.1709,3.1831,114200.0
2011-12-09 10:55:00,5.22,5.22,5.21,5.21,43100.0,3.1892,3.1892,3.1831,3.1831,43100.0
2011-12-09 11:00:00,5.22,5.23,5.21,5.21,110800.0,3.1892,3.1954,3.1831,3.1831,110800.0
2011-12-09 11:05:00,5.21,5.23,5.21,5.22,125500.0,3.1831,3.1954,3.1831,3.1892,125500.0
2011-12-09 11:10:00,5.23,5.24,5.21,5.21,287700.0,3.1954,3.2015,3.1831,3.1831,287700.0
2011-12-09 11:15:00,5.21,5.22,5.21,5.21,35000.0,3.1831,3.1892,3.1831,3.1831,35000.0
2011-12-09 11:20:00,5.21,5.22,5.21,5.21,11300.0,3.1831,3.1892,3.1831,3.1831,11300.0
2011-12-09 11:25:00,5.22,5.23,5.21,5.23,105500.0,3.1892,3.1954,3.1831,3.1954,105500.0
2011-12-09 11:30:00,5.23,5.24,5.22,5.24,58300.0,3.1954,3.2015,3.1892,3.2015,58300.0
2011-12-09 11:35:00,5.24,5.24,5.23,5.24,45500.0,3.2015,3.2015,3.1954,3.2015,45500.0
2011-12-09 11:40:00,5.24,5.25,5.23,5.25,107200.0,3.2015,3.2076,3.1954,3.2076,107200.0
2011-12-09 11:45:00,5.25,5.25,5.23,5.24,139600.0,3.2076,3.2076,3.1954,3.2015,139600.0
2011-12-09 11:50:00,5.24,5.24,5.23,5.24,89800.0,3.2015,3.2015,3.1954,3.2015,89800.0
2011-12-09 11:55:00,5.24,5.24,5.23,5.24,33200.0,3.2015,3.2015,3.1954,3.2015,33200.0
2011-12-09 12:00:00,5.24,5.24,5.22,5.23,79900.0,3.2015,3.2015,3.1892,3.1954,79900.0
2011-12-09 12:05:00,5.23,5.24,5.23,5.24,44100.0,3.1954,3.2015,3.1954,3.2015,44100.0
2011-12-09 12:10:00,5.24,5.24,5.23,5.24,88000.0,3.2015,3.2015,3.1954,3.2015,88000.0
2011-12-09 12:15:00,5.24,5.25,5.24,5.25,76200.0,3.2015,3.2076,3.2015,3.2076,76200.0
2011-12-09 12:20:00,5.25,5.26,5.24,5.25,103400.0,3.2076,3.2137,3.2015,3.2076,103400.0
2011-12-09 12:25:00,5.25,5.25,5.23,5.24,52200.0,3.2076,3.2076,3.1954,3.2015,52200.0
2011-12-09 12:30:00,5.24,5.25,5.23,5.25,57400.0,3.2015,3.2076,3.1954,3.2076,57400.0
2011-12-09 12:35:00,5.25,5.25,5.24,5.24,31700.0,3.2076,3.2076,3.2015,3.2015,31700.0
2011-12-09 12:40:00,5.24,5.26,5.24,5.25,115900.0,3.2015,3.2137,3.2015,3.2076,115900.0
2011-12-09 12:45:00,5.25,5.26,5.25,5.25,30500.0,3.2076,3.2137,3.2076,3.2076,30500.0
2011-12-09 12:50:00,5.26,5.26,5.25,5.25,26400.0,3.2137,3.2137,3.2076,3.2076,26400.0
2011-12-09 12:55:00,5.25,5.26,5.25,5.25,6500.0,3.2076,3.2137,3.2076,3.2076,6500.0
2011-12-09 13:00:00,5.25,5.26,5.25,5.25,42000.0,3.2076,3.2137,3.2076,3.2076,42000.0
2011-12-09 13:05:00,5.25,5.26,5.24,5.25,138800.0,3.2076,3.2137,3.2015,3.2076,138800.0
2011-12-09 13:10:00,5.24,5.25,5.22,5.24,159600.0,3.2015,3.2076,3.1892,3.2015,159600.0
2011-12-09 13:15:00,5.23,5.24,5.23,5.23,108300.0,3.1954,3.2015,3.1954,3.1954,108300.0
2011-12-09 13:20:00,5.23,5.23,5.22,5.23,18700.0,3.1954,3.1954,3.1892,3.1954,18700.0
2011-12-09 13:25:00,5.23,5.24,5.22,5.23,112800.0,3.1954,3.2015,3.1892,3.1954,112800.0
2011-12-09 13:30:00,5.23,5.23,5.22,5.22,35600.0,3.1954,3.1954,3.1892,3.1892,35600.0
2011-12-09 13:35:00,5.23,5.23,5.22,5.22,17200.0,3.1954,3.1954,3.1892,3.1892,17200.0
2011-12-09 13:40:00,5.23,5.24,5.23,5.24,75500.0,3.1954,3.2015,3.1954,3.2015,75500.0
2011-12-09 13:45:00,5.24,5.24,5.22,5.23,94900.0,3.2015,3.2015,3.1892,3.1954,94900.0
2011-12-09 13:50:00,5.23,5.23,5.22,5.23,53900.0,3.1954,3.1954,3.1892,3.1954,53900.0
2011-12-09 13:55:00,5.23,5.23,5.22,5.23,23500.0,3.1954,3.1954,3.1892,3.1954,23500.0
2011-12-09 14:00:00,5.23,5.24,5.22,5.24,86000.0,3.1954,3.2015,3.1892,3.2015,86000.0
2011-12-09 14:05:00,5.23,5.24,5.21,5.21,155200.0,3.1954,3.2015,3.1831,3.1831,155200.0
2011-12-09 14:10:00,5.21,5.22,5.21,5.22,29600.0,3.1831,3.1892,3.1831,3.1892,29600.0
2011-12-09 14:15:00,5.22,5.22,5.21,5.22,92200.0,3.1892,3.1892,3.1831,3.1892,92200.0
2011-12-09 14:20:00,5.22,5.22,5.2,5.21,107100.0,3.1892,3.1892,3.177,3.1831,107100.0
2011-12-09 14:25:00,5.21,5.23,5.2,5.23,78000.0,3.1831,3.1954,3.177,3.1954,78000.0
2011-12-09 14:30:00,5.23,5.23,5.22,5.23,108400.0,3.1954,3.1954,3.1892,3.1954,108400.0
2011-12-09 14:35:00,5.23,5.23,5.22,5.23,39500.0,3.1954,3.1954,3.1892,3.1954,39500.0
2011-12-09 14:40:00,5.23,5.23,5.22,5.23,18200.0,3.1954,3.1954,3.1892,3.1954,18200.0
2011-12-09 14:45:00,5.23,5.25,5.22,5.25,118200.0,3.1954,3.2076,3.1892,3.2076,118200.0
2011-12-09 14:50:00,5.24,5.25,5.24,5.25,25500.0,3.2015,3.2076,3.2015,3.2076,25500.0
2011-12-09 14:55:00,5.25,5.25,5.24,5.25,14800.0,3.2076,3.2076,3.2015,3.2076,14800.0
2011-12-09 15:00:00,5.25,5.25,5.23,5.23,141900.0,3.2076,3.2076,3.1954,3.1954,141900.0
2011-12-09 15:05:00,5.23,5.23,5.22,5.23,47600.0,3.1954,3.1954,3.1892,3.1954,47600.0
2011-12-09 15:10:00,5.23,5.24,5.23,5.24,36800.0,3.1954,3.2015,3.1954,3.2015,36800.0
2011-12-09 15:15:00,5.24,5.24,5.23,5.24,41400.0,3.2015,3.2015,3.1954,3.2015,41400.0
2011-12-09 15:20:00,5.24,5.25,5.23,5.24,93100.0,3.2015,3.2076,3.1954,3.2015,93100.0
2011-12-09 15:25:00,5.25,5.25,5.24,5.25,25200.0,3.2076,3.2076,3.2015,3.2076,25200.0
2011-12-09 15:30:00,5.25,5.25,5.24,5.25,67800.0,3.2076,3.2076,3.2015,3.2076,67800.0
2011-12-09 15:35:00,5.24,5.25,5.24,5.25,51100.0,3.2015,3.2076,3.2015,3.2076,51100.0
2011-12-09 15:40:00,5.25,5.26,5.24,5.26,171800.0,3.2076,3.2137,3.2015,3.2137,171800.0
2011-12-09 15:45:00,5.25,5.26,5.24,5.25,290200.0,3.2076,3.2137,3.2015,3.2076,290200.0
2011-12-09 15:50:00,5.25,5.26,5.24,5.26,293700.0,3.2076,3.2137,3.2015,3.2137,293700.0
2011-12-09 15:55:00,5.25,5.26,5.25,5.26,529400.0,3.2076,3.2137,3.2076,3.2137,529400.0
2011-12-12 09:30:00,5.17,5.18,5.12,5.13,148100.0,3.1587,3.1648,3.1281,3.1343,148100.0
2011-12-12 09:35:00,5.13,5.15,5.11,5.13,335900.0,3.1343,3.1465,3.122,3.1343,335900.0
2011-12-12 09:40:00,5.13,5.15,5.12,5.15,169500.0,3.1343,3.1465,3.1281,3.1465,169500.0
2011-12-12 09:45:00,5.15,5.18,5.15,5.18,144500.0,3.1465,3.1648,3.1465,3.1648,144500.0
2011-12-12 09:50:00,5.18,5.2,5.18,5.18,180800.0,3.1648,3.177,3.1648,3.1648,180800.0
2011-12-12 09:55:00,5.18,5.18,5.15,5.16,240900.0,3.1648,3.1648,3.1465,3.1526,240900.0
2011-12-12 10:00:00,5.16,5.18,5.15,5.17,177100.0,3.1526,3.1648,3.1465,3.1587,177100.0
2011-12-12 10:05:00,5.17,5.18,5.17,5.17,68300.0,3.1587,3.1648,3.1587,3.1587,68300.0
2011-12-12 10:10:00,5.18,5.18,5.17,5.17,34700.0,3.1648,3.1648,3.1587,3.1587,34700.0
2011-12-12 10:15:00,5.18,5.18,5.15,5.18,797100.0,3.1648,3.1648,3.1465,3.1648,797100.0
2011-12-12 10:20:00,5.17,5.18,5.15,5.15,95700.0,3.1587,3.1648,3.1465,3.1465,95700.0
2011-12-12 10:25:00,5.15,5.16,5.13,5.15,336800.0,3.1465,3.1526,3.1343,3.1465,336800.0
2011-12-12 10:30:00,5.15,5.16,5.15,5.16,80100.0,3.1465,3.1526,3.1465,3.1526,80100.0
2011-12-12 10:35:00,5.16,5.17,5.15,5.16,93400.0,3.1526,3.1587,3.1465,3.1526,93400.0
2011-12-12 10:40:00,5.16,5.17,5.15,5.16,35600.0,3.1526,3.1587,3.1465,3.1526,35600.0
2011-12-12 10:45:00,5.17,5.17,5.16,5.17,48500.0,3.1587,3.1587,3.1526,3.1587,48500.0
2011-12-12 10:50:00,5.17,5.17,5.16,5.17,73500.0,3.1587,3.1587,3.1526,3.1587,73500.0
2011-12-12 10:55:00,5.17,5.18,5.16,5.17,125800.0,3.1587,3.1648,3.1526,3.1587,125800.0
2011-12-12 11:00:00,5.17,5.18,5.17,5.17,68200.0,3.1587,3.1648,3.1587,3.1587,68200.0
2011-12-12 11:05:00,5.18,5.18,5.17,5.17,41800.0,3.1648,3.1648,3.1587,3.1587,41800.0
2011-12-12 11:10:00,5.17,5.18,5.16,5.17,50700.0,3.1587,3.1648,3.1526,3.1587,50700.0
2011-12-12 11:15:00,5.17,5.17,5.15,5.16,150400.0,3.1587,3.1587,3.1465,3.1526,150400.0
2011-12-12 11:20:00,5.16,5.18,5.15,5.17,87900.0,3.1526,3.1648,3.1465,3.1587,87900.0
2011-12-12 11:25:00,5.17,5.18,5.17,5.17,33500.0,3.1587,3.1648,3.1587,3.1587,33500.0
2011-12-12 11:30:00,5.17,5.17,5.15,5.16,277000.0,3.1587,3.1587,3.1465,3.1526,277000.0
2011-12-12 11:35:00,5.16,5.16,5.15,5.16,43900.0,3.1526,3.1526,3.1465,3.1526,43900.0
2011-12-12 11:40:00,5.16,5.16,5.14,5.15,61700.0,3.1526,3.1526,3.1404,3.1465,61700.0
2011-12-12 11:45:00,5.15,5.15,5.12,5.12,83400.0,3.1465,3.1465,3.1281,3.1281,83400.0
2011-12-12 11:50:00,5.13,5.13,5.12,5.13,88100.0,3.1343,3.1343,3.1281,3.1343,88100.0
2011-12-12 11:55:00,5.13,5.13,5.11,5.12,145200.0,3.1343,3.1343,3.122,3.1281,145200.0
2011-12-12 12:00:00,5.13,5.13,5.12,5.13,27100.0,3.1343,3.1343,3.1281,3.1343,27100.0
2011-12-12 12:05:00,5.12,5.13,5.12,5.13,31700.0,3.1281,3.1343,3.1281,3.1343,31700.0
2011-12-12 12:10:00,5.13,5.15,5.12,5.15,158100.0,3.1343,3.1465,3.1281,3.1465,158100.0
2011-12-12 12:15:00,5.15,5.15,5.13,5.13,243300.0,3.1465,3.1465,3.1343,3.1343,243300.0
2011-12-12 12:20:00,5.14,5.14,5.13,5.14,23800.0,3.1404,3.1404,3.1343,3.1404,23800.0
2011-12-12 12:25:00,5.13,5.14,5.13,5.14,27100.0,3.1343,3.1404,3.1343,3.1404,27100.0
2011-12-12 12:30:00,5.13,5.14,5.13,5.14,47800.0,3.1343,3.1404,3.1343,3.1404,47800.0
2011-12-12 12:35:00,5.13,5.16,5.13,5.15,202000.0,3.1343,3.1526,3.1343,3.1465,202000.0
2011-12-12 12:40:00,5.15,5.16,5.15,5.16,126800.0,3.1465,3.1526,3.1465,3.1526,126800.0
2011-12-12 12:45:00,5.16,5.16,5.15,5.16,240600.0,3.1526,3.1526,3.1465,3.1526,240600.0
2011-12-12 12:50:00,5.16,5.17,5.16,5.17,106700.0,3.1526,3.1587,3.1526,3.1587,106700.0
2011-12-12 12:55:00,5.17,5.17,5.16,5.16,33500.0,3.1587,3.1587,3.1526,3.1526,33500.0
2011-12-12 13:00:00,5.17,5.17,5.15,5.15,77800.0,3.1587,3.1587,3.1465,3.1465,77800.0
2011-12-12 13:05:00,5.15,5.16,5.15,5.15,11000.0,3.1465,3.1526,3.1465,3.1465,11000.0
2011-12-12 13:10:00,5.15,5.16,5.14,5.15,108900.0,3.1465,3.1526,3.1404,3.1465,108900.0
2011-12-12 13:15:00,5.15,5.15,5.14,5.15,10600.0,3.1465,3.1465,3.1404,3.1465,10600.0
2011-12-12 13:20:00,5.15,5.15,5.14,5.15,19600.0,3.1465,3.1465,3.1404,3.1465,19600.0
2011-12-12 13:25:00,5.14,5.16,5.14,5.16,69300.0,3.1404,3.1526,3.1404,3.1526,69300.0
2011-12-12 13:30:00,5.16,5.16,5.15,5.15,38300.0,3.1526,3.1526,3.1465,3.1465,38300.0
2011-12-12 13:35:00,5.16,5.16,5.15,5.15,19400.0,3.1526,3.1526,3.1465,3.1465,19400.0
2011-12-12 13:40:00,5.16,5.16,5.15,5.16,287200.0,3.1526,3.1526,3.1465,3.1526,287200.0
2011-12-12 13:45:00,5.16,5.16,5.15,5.16,14500.0,3.1526,3.1526,3.1465,3.1526,14500.0
2011-12-12 13:50:00,5.16,5.16,5.15,5.16,76100.0,3.1526,3.1526,3.1465,3.1526,76100.0
2011-12-12 13:55:00,5.16,5.17,5.16,5.17,85800.0,3.1526,3.1587,3.1526,3.1587,85800.0
2011-12-12 14:00:00,5.17,5.17,5.17,5.17,51400.0,3.1587,3.1587,3.1587,3.1587,51400.0
2011-12-12 14:05:00,5.17,5.17,5.15,5.15,74900.0,3.1587,3.1587,3.1465,3.1465,74900.0
2011-12-12 14:10:00,5.15,5.16,5.14,5.15,130700.0,3.1465,3.1526,3.1404,3.1465,130700.0
2011-12-12 14:15:00,5.15,5.15,5.14,5.15,229900.0,3.1465,3.1465,3.1404,3.1465,229900.0
2011-12-12 14:20:00,5.15,5.16,5.14,5.15,165200.0,3.1465,3.1526,3.1404,3.1465,165200.0
2011-12-12 14:25:00,5.15,5.15,5.14,5.14,25900.0,3.1465,3.1465,3.1404,3.1404,25900.0
2011-12-12 14:30:00,5.14,5.15,5.13,5.14,151900.0,3.1404,3.1465,3.1343,3.1404,151900.0
2011-12-12 14:35:00,5.14,5.14,5.12,5.13,185600.0,3.1404,3.1404,3.1281,3.1343,185600.0
2011-12-12 14:40:00,5.13,5.13,5.12,5.13,44900.0,3.1343,3.1343,3.1281,3.1343,44900.0
2011-12-12 14:45:00,5.13,5.13,5.12,5.12,28800.0,3.1343,3.1343,3.1281,3.1281,28800.0
2011-12-12 14:50:00,5.13,5.13,5.12,5.13,77800.0,3.1343,3.1343,3.1281,3.1343,77800.0
2011-12-12 14:55:00,5.13,5.14,5.12,5.13,86500.0,3.1343,3.1404,3.1281,3.1343,86500.0
2011-12-12 15:00:00,5.13,5.14,5.13,5.14,31700.0,3.1343,3.1404,3.1343,3.1404,31700.0
2011-12-12 15:05:00,5.13,5.14,5.13,5.14,178700.0,3.1343,3.1404,3.1343,3.1404,178700.0
2011-12-12 15:10:00,5.14,5.14,5.13,5.14,51700.0,3.1404,3.1404,3.1343,3.1404,51700.0
2011-12-12 15:15:00,5.13,5.14,5.13,5.13,47500.0,3.1343,3.1404,3.1343,3.1343,47500.0
2011-12-12 15:20:00,5.13,5.14,5.12,5.13,144500.0,3.1343,3.1404,3.1281,3.1343,144500.0
2011-12-12 15:25:00,5.13,5.15,5.12,5.14,156700.0,3.1343,3.1465,3.1281,3.1404,156700.0
2011-12-12 15:30:00,5.15,5.15,5.14,5.15,290400.0,3.1465,3.1465,3.1404,3.1465,290400.0
2011-12-12 15:35:00,5.15,5.15,5.14,5.15,226400.0,3.1465,3.1465,3.1404,3.1465,226400.0
2011-12-12 15:40:00,5.15,5.16,5.14,5.14,286700.0,3.1465,3.1526,3.1404,3.1404,286700.0
2011-12-12 15:45:00,5.14,5.15,5.14,5.15,165500.0,3.1404,3.1465,3.1404,3.1465,165500.0
2011-12-12 15:50:00,5.15,5.15,5.13,5.15,391500.0,3.1465,3.1465,3.1343,3.1465,391500.0
2011-12-12 15:55:00,5.15,5.15,5.14,5.14,598100.0,3.1465,3.1465,3.1404,3.1404,598100.0
2011-12-13 09:30:00,5.18,5.2,5.17,5.18,116500.0,3.1648,3.177,3.1587,3.1648,116500.0
2011-12-13 09:35:00,5.19,5.2,5.17,5.18,187800.0,3.1709,3.177,3.1587,3.1648,187800.0
2011-12-13 09:40:00,5.17,5.19,5.16,5.17,162600.0,3.1587,3.1709,3.1526,3.1587,162600.0
2011-12-13 09:45:00,5.16,5.19,5.16,5.19,418700.0,3.1526,3.1709,3.1526,3.1709,418700.0
2011-12-13 09:50:00,5.18,5.19,5.17,5.17,204100.0,3.1648,3.1709,3.1587,3.1587,204100.0
2011-12-13 09:55:00,5.18,5.19,5.17,5.17,77900.0,3.1648,3.1709,3.1587,3.1587,77900.0
2011-12-13 10:00:00,5.18,5.18,5.16,5.16,154900.0,3.1648,3.1648,3.1526,3.1526,154900.0
2011-12-13 10:05:00,5.17,5.17,5.16,5.16,9300.0,3.1587,3.1587,3.1526,3.1526,9300.0
2011-12-13 10:10:00,5.17,5.18,5.16,5.18,166200.0,3.1587,3.1648,3.1526,3.1648,166200.0
2011-12-13 10:15:00,5.18,5.18,5.17,5.17,209000.0,3.1648,3.1648,3.1587,3.1587,209000.0
2011-12-13 10:20:00,5.17,5.17,5.16,5.17,89700.0,3.1587,3.1587,3.1526,3.1587,89700.0
2011-12-13 10:25:00,5.16,5.17,5.15,5.16,87400.0,3.1526,3.1587,3.1465,3.1526,87400.0
2011-12-13 10:30:00,5.16,5.16,5.15,5.16,45900.0,3.1526,3.1526,3.1465,3.1526,45900.0
2011-12-13 10:35:00,5.16,5.16,5.15,5.16,15200.0,3.1526,3.1526,3.1465,3.1526,15200.0
2011-12-13 10:40:00,5.15,5.16,5.15,5.16,5900.0,3.1465,3.1526,3.1465,3.1526,5900.0
2011-12-13 10:45:00,5.16,5.16,5.12,5.14,247300.0,3.1526,3.1526,3.1281,3.1404,247300.0
2011-12-13 10:50:00,5.14,5.15,5.13,5.14,247600.0,3.1404,3.1465,3.1343,3.1404,247600.0
2011-12-13 10:55:00,5.14,5.15,5.13,5.14,138700.0,3.1404,3.1465,3.1343,3.1404,138700.0
2011-12-13 11:00:00,5.14,5.14,5.12,5.13,161300.0,3.1404,3.1404,3.1281,3.1343,161300.0
2011-12-13 11:05:00,5.13,5.13,5.11,5.11,157100.0,3.1343,3.1343,3.122,3.122,157100.0
2011-12-13 11:10:00,5.11,5.12,5.11,5.12,33500.0,3.122,3.1281,3.122,3.1281,33500.0
2011-12-13 11:15:00,5.12,5.13,5.12,5.13,67100.0,3.1281,3.1343,3.1281,3.1343,67100.0
2011-12-13 11:20:00,5.13,5.14,5.13,5.14,33000.0,3.1343,3.1404,3.1343,3.1404,33000.0
2011-12-13 11:25:00,5.14,5.14,5.13,5.14,73600.0,3.1404,3.1404,3.1343,3.1404,73600.0
2011-12-13 11:30:00,5.14,5.15,5.14,5.15,102200.0,3.1404,3.1465,3.1404,3.1465,102200.0
2011-12-13 11:35:00,5.15,5.16,5.14,5.16,131900.0,3.1465,3.1526,3.1404,3.1526,131900.0
2011-12-13 11:40:00,5.16,5.16,5.15,5.16,16300.0,3.1526,3.1526,3.1465,3.1526,16300.0
2011-12-13 11:45:00,5.16,5.16,5.15,5.16,17600.0,3.1526,3.1526,3.1465,3.1526,17600.0
2011-12-13 11:50:00,5.16,5.16,5.15,5.15,104800.0,3.1526,3.1526,3.1465,3.1465,104800.0
2011-12-13 11:55:00,5.15,5.16,5.15,5.16,18000.0,3.1465,3.1526,3.1465,3.1526,18000.0
2011-12-13 12:00:00,5.16,5.16,5.16,5.16,76800.0,3.1526,3.1526,3.1526,3.1526,76800.0
2011-12-13 12:05:00,5.16,5.16,5.15,5.15,38100.0,3.1526,3.1526,3.1465,3.1465,38100.0
2011-12-13 12:10:00,5.15,5.16,5.14,5.15,104600.0,3.1465,3.1526,3.1404,3.1465,104600.0
2011-12-13 12:15:00,5.15,5.15,5.14,5.15,50100.0,3.1465,3.1465,3.1404,3.1465,50100.0
2011-12-13 12:20:00,5.15,5.15,5.14,5.14,22100.0,3.1465,3.1465,3.1404,3.1404,22100.0
2011-12-13 12:25:00,5.15,5.15,5.14,5.14,8500.0,3.1465,3.1465,3.1404,3.1404,8500.0
2011-12-13 12:30:00,5.15,5.15,5.14,5.15,12800.0,3.1465,3.1465,3.1404,3.1465,12800.0
2011-12-13 12:35:00,5.15,5.15,5.13,5.13,37800.0,3.1465,3.1465,3.1343,3.1343,37800.0
2011-12-13 12:40:00,5.14,5.14,5.13,5.14,3800.0,3.1404,3.1404,3.1343,3.1404,3800.0
2011-12-13 12:45:00,5.13,5.15,5.13,5.15,29100.0,3.1343,3.1465,3.1343,3.1465,29100.0
2011-12-13 12:50:00,5.14,5.15,5.14,5.15,9600.0,3.1404,3.1465,3.1404,3.1465,9600.0
2011-12-13 12:55:00,5.15,5.15,5.14,5.15,28800.0,3.1465,3.1465,3.1404,3.1465,28800.0
2011-12-13 13:00:00,5.15,5.15,5.14,5.15,17500.0,3.1465,3.1465,3.1404,3.1465,17500.0
2011-12-13 13:05:00,5.15,5.15,5.13,5.14,51300.0,3.1465,3.1465,3.1343,3.1404,51300.0
2011-12-13 13:10:00,5.14,5.16,5.13,5.16,101300.0,3.1404,3.1526,3.1343,3.1526,101300.0
2011-12-13 13:15:00,5.16,5.16,5.15,5.16,10400.0,3.1526,3.1526,3.1465,3.1526,10400.0
2011-12-13 13:20:00,5.16,5.16,5.15,5.16,25300.0,3.1526,3.1526,3.1465,3.1526,25300.0
2011-12-13 13:25:00,5.16,5.16,5.15,5.15,53600.0,3.1526,3.1526,3.1465,3.1465,53600.0
2011-12-13 13:30:00,5.15,5.16,5.15,5.16,9800.0,3.1465,3.1526,3.1465,3.1526,9800.0
2011-12-13 13:35:00,5.16,5.16,5.14,5.14,66100.0,3.1526,3.1526,3.1404,3.1404,66100.0
2011-12-13 13:40:00,5.15,5.16,5.14,5.15,114900.0,3.1465,3.1526,3.1404,3.1465,114900.0
2011-12-13 13:45:00,5.16,5.16,5.14,5.14,359900.0,3.1526,3.1526,3.1404,3.1404,359900.0
2011-12-13 13:50:00,5.14,5.15,5.14,5.14,14900.0,3.1404,3.1465,3.1404,3.1404,14900.0
2011-12-13 13:55:00,5.15,5.15,5.14,5.14,18500.0,3.1465,3.1465,3.1404,3.1404,18500.0
2011-12-13 14:00:00,5.14,5.16,5.14,5.16,121600.0,3.1404,3.1526,3.1404,3.1526,121600.0
2011-12-13 14:05:00,5.16,5.17,5.16,5.17,167000.0,3.1526,3.1587,3.1526,3.1587,167000.0
2011-12-13 14:10:00,5.17,5.17,5.14,5.14,212800.0,3.1587,3.1587,3.1404,3.1404,212800.0
2011-12-13 14:15:00,5.15,5.16,5.14,5.14,173000.0,3.1465,3.1526,3.1404,3.1404,173000.0
2011-12-13 14:20:00,5.14,5.15,5.12,5.13,191300.0,3.1404,3.1465,3.1281,3.1343,191300.0
2011-12-13 14:25:00,5.13,5.15,5.13,5.15,77100.0,3.1343,3.1465,3.1343,3.1465,77100.0
2011-12-13 14:30:00,5.15,5.15,5.11,5.12,120000.0,3.1465,3.1465,3.122,3.1281,120000.0
2011-12-13 14:35:00,5.12,5.12,5.1,5.1,141700.0,3.1281,3.1281,3.1159,3.1159,141700.0
2011-12-13 14:40:00,5.1,5.1,5.06,5.1,411900.0,3.1159,3.1159,3.0915,3.1159,411900.0
2011-12-13 14:45:00,5.1,5.1,5.07,5.08,167500.0,3.1159,3.1159,3.0976,3.1037,167500.0
2011-12-13 14:50:00,5.08,5.11,5.08,5.11,109200.0,3.1037,3.122,3.1037,3.122,109200.0
2011-12-13 14:55:00,5.11,5.11,5.1,5.11,134900.0,3.122,3.122,3.1159,3.122,134900.0
2011-12-13 15:00:00,5.11,5.11,5.1,5.11,72500.0,3.122,3.122,3.1159,3.122,72500.0
2011-12-13 15:05:00,5.11,5.12,5.11,5.12,103600.0,3.122,3.1281,3.122,3.1281,103600.0
2011-12-13 15:10:00,5.12,5.12,5.09,5.1,245300.0,3.1281,3.1281,3.1098,3.1159,245300.0
2011-12-13 15:15:00,5.1,5.11,5.08,5.08,39500.0,3.1159,3.122,3.1037,3.1037,39500.0
2011-12-13 15:20:00,5.08,5.09,5.08,5.08,47200.0,3.1037,3.1098,3.1037,3.1037,47200.0
2011-12-13 15:25:00,5.08,5.09,5.05,5.07,371800.0,3.1037,3.1098,3.0854,3.0976,371800.0
2011-12-13 15:30:00,5.07,5.07,5.03,5.03,198500.0,3.0976,3.0976,3.0732,3.0732,198500.0
2011-12-13 15:35:00,5.04,5.04,5.0,5.03,305500.0,3.0793,3.0793,3.0548,3.0732,305500.0
2011-12-13 15:40:00,5.03,5.03,5.02,5.03,129500.0,3.0732,3.0732,3.0671,3.0732,129500.0
2011-12-13 15:45:00,5.03,5.05,5.02,5.03,369500.0,3.0732,3.0854,3.0671,3.0732,369500.0
2011-12-13 15:50:00,5.04,5.05,5.01,5.02,657800.0,3.0793,3.0854,3.0609,3.0671,657800.0
2011-12-13 15:55:00,5.02,5.06,5.01,5.05,566500.0,3.0671,3.0915,3.0609,3.0854,566500.0
2011-12-14 09:30:00,5.04,5.04,5.0,5.04,157400.0,3.0793,3.0793,3.0548,3.0793,157400.0
2011-12-14 09:35:00,5.04,5.07,5.03,5.05,448000.0,3.0793,3.0976,3.0732,3.0854,448000.0
2011-12-14 09:40:00,5.05,5.06,5.02,5.02,172600.0,3.0854,3.0915,3.0671,3.0671,172600.0
2011-12-14 09:45:00,5.02,5.03,4.98,5.0,290000.0,3.0671,3.0732,3.0426,3.0548,290000.0
2011-12-14 09:50:00,4.99,5.02,4.99,5.02,111500.0,3.0487,3.0671,3.0487,3.0671,111500.0
2011-12-14 09:55:00,5.02,5.02,5.0,5.0,66000.0,3.0671,3.0671,3.0548,3.0548,66000.0
2011-12-14 10:00:00,5.0,5.01,4.98,4.98,154700.0,3.0548,3.0609,3.0426,3.0426,154700.0
2011-12-14 10:05:00,4.98,4.99,4.98,4.99,67700.0,3.0426,3.0487,3.0426,3.0487,67700.0
2011-12-14 10:10:00,4.99,4.99,4.97,4.99,141300.0,3.0487,3.0487,3.0365,3.0487,141300.0
2011-12-14 10:15:00,4.99,4.99,4.98,4.99,52900.0,3.0487,3.0487,3.0426,3.0487,52900.0
2011-12-14 10:20:00,4.99,4.99,4.98,4.99,134800.0,3.0487,3.0487,3.0426,3.0487,134800.0
2011-12-14 10:25:00,4.99,4.99,4.98,4.99,76800.0,3.0487,3.0487,3.0426,3.0487,76800.0
2011-12-14 10:30:00,4.99,5.0,4.98,5.0,91500.0,3.0487,3.0548,3.0426,3.0548,91500.0
2011-12-14 10:35:00,5.0,5.02,4.99,5.02,337000.0,3.0548,3.0671,3.0487,3.0671,337000.0
2011-12-14 10:40:00,5.01,5.02,5.0,5.01,59500.0,3.0609,3.0671,3.0548,3.0609,59500.0
2011-12-14 10:45:00,5.01,5.03,5.01,5.03,93300.0,3.0609,3.0732,3.0609,3.0732,93300.0
2011-12-14 10:50:00,5.03,5.04,5.02,5.03,374800.0,3.0732,3.0793,3.0671,3.0732,374800.0
2011-12-14 10:55:00,5.03,5.03,5.0,5.03,501900.0,3.0732,3.0732,3.0548,3.0732,501900.0
2011-12-14 11:00:00,5.03,5.03,5.02,5.03,39200.0,3.0732,3.0732,3.0671,3.0732,39200.0
2011-12-14 11:05:00,5.03,5.03,5.02,5.03,45800.0,3.0732,3.0732,3.0671,3.0732,45800.0
2011-12-14 11:10:00,5.03,5.03,5.02,5.03,24800.0,3.0732,3.0732,3.0671,3.0732,24800.0
2011-12-14 11:15:00,5.02,5.04,5.02,5.04,138900.0,3.0671,3.0793,3.0671,3.0793,138900.0
2011-12-14 11:20:00,5.03,5.04,5.02,5.03,95700.0,3.0732,3.0793,3.0671,3.0732,95700.0
2011-12-14 11:25:00,5.03,5.03,5.02,5.03,29000.0,3.0732,3.0732,3.0671,3.0732,29000.0
2011-12-14 11:30:00,5.03,5.03,5.01,5.03,109300.0,3.0732,3.0732,3.0609,3.0732,109300.0
2011-12-14 11:35:00,5.03,5.03,5.02,5.02,7300.0,3.0732,3.0732,3.0671,3.0671,7300.0
2011-12-14 11:40:00,5.03,5.04,5.02,5.03,105300.0,3.0732,3.0793,3.0671,3.0732,105300.0
2011-12-14 11:45:00,5.04,5.04,5.03,5.04,27800.0,3.0793,3.0793,3.0732,3.0793,27800.0
2011-12-14 11:50:00,5.04,5.04,5.03,5.04,6400.0,3.0793,3.0793,3.0732,3.0793,6400.0
2011-12-14 11:55:00,5.03,5.04,5.02,5.03,142000.0,3.0732,3.0793,3.0671,3.0732,142000.0
2011-12-14 12:00:00,5.03,5.03,5.02,5.03,12000.0,3.0732,3.0732,3.0671,3.0732,12000.0
2011-12-14 12:05:00,5.03,5.03,5.02,5.03,60200.0,3.0732,3.0732,3.0671,3.0732,60200.0
2011-12-14 12:10:00,5.03,5.05,5.03,5.05,204100.0,3.0732,3.0854,3.0732,3.0854,204100.0
2011-12-14 12:15:00,5.04,5.05,5.04,5.05,9800.0,3.0793,3.0854,3.0793,3.0854,9800.0
2011-12-14 12:20:00,5.05,5.05,5.04,5.05,20800.0,3.0854,3.0854,3.0793,3.0854,20800.0
2011-12-14 12:25:00,5.04,5.05,5.03,5.03,213800.0,3.0793,3.0854,3.0732,3.0732,213800.0
2011-12-14 12:30:00,5.03,5.04,5.02,5.03,317000.0,3.0732,3.0793,3.0671,3.0732,317000.0
2011-12-14 12:35:00,5.04,5.04,5.03,5.03,113600.0,3.0793,3.0793,3.0732,3.0732,113600.0
2011-12-14 12:40:00,5.03,5.04,5.03,5.04,77600.0,3.0732,3.0793,3.0732,3.0793,77600.0
2011-12-14 12:45:00,5.04,5.04,5.03,5.04,62500.0,3.0793,3.0793,3.0732,3.0793,62500.0
2011-12-14 12:50:00,5.04,5.04,5.03,5.04,38100.0,3.0793,3.0793,3.0732,3.0793,38100.0
2011-12-14 12:55:00,5.04,5.04,5.04,5.04,10100.0,3.0793,3.0793,3.0793,3.0793,10100.0
2011-12-14 13:00:00,5.03,5.04,5.03,5.04,12000.0,3.0732,3.0793,3.0732,3.0793,12000.0
2011-12-14 13:05:00,5.04,5.06,5.04,5.06,170300.0,3.0793,3.0915,3.0793,3.0915,170300.0
2011-12-14 13:10:00,5.05,5.06,5.05,5.05,41900.0,3.0854,3.0915,3.0854,3.0854,41900.0
2011-12-14 13:15:00,5.05,5.07,5.05,5.07,91200.0,3.0854,3.0976,3.0854,3.0976,91200.0
2011-12-14 13:20:00,5.07,5.07,5.06,5.06,34400.0,3.0976,3.0976,3.0915,3.0915,34400.0
2011-12-14 13:25:00,5.06,5.09,5.06,5.08,90900.0,3.0915,3.1098,3.0915,3.1037,90900.0
2011-12-14 13:30:00,5.08,5.08,5.06,5.07,56700.0,3.1037,3.1037,3.0915,3.0976,56700.0
2011-12-14 13:35:00,5.06,5.07,5.06,5.07,58200.0,3.0915,3.0976,3.0915,3.0976,58200.0
2011-12-14 13:40:00,5.07,5.07,5.06,5.07,7300.0,3.0976,3.0976,3.0915,3.0976,7300.0
2011-12-14 13:45:00,5.06,5.07,5.06,5.07,42000.0,3.0915,3.0976,3.0915,3.0976,42000.0
2011-12-14 13:50:00,5.06,5.06,5.04,5.04,75300.0,3.0915,3.0915,3.0793,3.0793,75300.0
2011-12-14 13:55:00,5.04,5.05,5.03,5.04,84500.0,3.0793,3.0854,3.0732,3.0793,84500.0
2011-12-14 14:00:00,5.03,5.05,5.03,5.04,169100.0,3.0732,3.0854,3.0732,3.0793,169100.0
2011-12-14 14:05:00,5.04,5.05,5.04,5.04,194300.0,3.0793,3.0854,3.0793,3.0793,194300.0
2011-12-14 14:10:00,5.03,5.04,5.03,5.04,14100.0,3.0732,3.0793,3.0732,3.0793,14100.0
2011-12-14 14:15:00,5.03,5.04,5.02,5.04,181500.0,3.0732,3.0793,3.0671,3.0793,181500.0
2011-12-14 14:20:00,5.04,5.04,5.02,5.03,114800.0,3.0793,3.0793,3.0671,3.0732,114800.0
2011-12-14 14:25:00,5.02,5.05,5.02,5.05,194400.0,3.0671,3.0854,3.0671,3.0854,194400.0
2011-12-14 14:30:00,5.04,5.05,5.04,5.04,61300.0,3.0793,3.0854,3.0793,3.0793,61300.0
2011-12-14 14:35:00,5.04,5.05,5.03,5.04,121600.0,3.0793,3.0854,3.0732,3.0793,121600.0
2011-12-14 14:40:00,5.04,5.04,5.03,5.04,12000.0,3.0793,3.0793,3.0732,3.0793,12000.0
2011-12-14 14:45:00,5.03,5.05,5.03,5.04,93800.0,3.0732,3.0854,3.0732,3.0793,93800.0
2011-12-14 14:50:00,5.05,5.05,5.03,5.04,77600.0,3.0854,3.0854,3.0732,3.0793,77600.0
2011-12-14 14:55:00,5.04,5.04,5.02,5.02,183600.0,3.0793,3.0793,3.0671,3.0671,183600.0
2011-12-14 15:00:00,5.03,5.04,5.03,5.04,49000.0,3.0732,3.0793,3.0732,3.0793,49000.0
2011-12-14 15:05:00,5.03,5.04,5.01,5.02,147900.0,3.0732,3.0793,3.0609,3.0671,147900.0
2011-12-14 15:10:00,5.01,5.04,5.01,5.04,143000.0,3.0609,3.0793,3.0609,3.0793,143000.0
2011-12-14 15:15:00,5.04,5.04,5.03,5.04,18700.0,3.0793,3.0793,3.0732,3.0793,18700.0
2011-12-14 15:20:00,5.03,5.05,5.03,5.04,177500.0,3.0732,3.0854,3.0732,3.0793,177500.0
2011-12-14 15:25:00,5.04,5.05,5.03,5.05,142200.0,3.0793,3.0854,3.0732,3.0854,142200.0
2011-12-14 15:30:00,5.05,5.07,5.04,5.04,895500.0,3.0854,3.0976,3.0793,3.0793,895500.0
2011-12-14 15:35:00,5.04,5.05,5.03,5.04,257100.0,3.0793,3.0854,3.0732,3.0793,257100.0
2011-12-14 15:40:00,5.04,5.05,5.03,5.03,98800.0,3.0793,3.0854,3.0732,3.0732,98800.0
2011-12-14 15:45:00,5.04,5.05,5.03,5.05,135300.0,3.0793,3.0854,3.0732,3.0854,135300.0
2011-12-14 15:50:00,5.04,5.04,5.02,5.04,346400.0,3.0793,3.0793,3.0671,3.0793,346400.0
2011-12-14 15:55:00,5.04,5.05,5.03,5.03,753100.0,3.0793,3.0854,3.0732,3.0732,753100.0
2011-12-15 09:30:00,5.11,5.12,5.08,5.09,273000.0,3.122,3.1281,3.1037,3.1098,273000.0
2011-12-15 09:35:00,5.09,5.12,5.07,5.12,398500.0,3.1098,3.1281,3.0976,3.1281,398500.0
2011-12-15 09:40:00,5.12,5.13,5.11,5.12,357700.0,3.1281,3.1343,3.122,3.1281,357700.0
2011-12-15 09:45:00,5.12,5.12,5.11,5.12,238700.0,3.1281,3.1281,3.122,3.1281,238700.0
2011-12-15 09:50:00,5.12,5.12,5.11,5.12,109600.0,3.1281,3.1281,3.122,3.1281,109600.0
2011-12-15 09:55:00,5.12,5.14,5.11,5.14,239200.0,3.1281,3.1404,3.122,3.1404,239200.0
2011-12-15 10:00:00,5.14,5.16,5.12,5.14,438000.0,3.1404,3.1526,3.1281,3.1404,438000.0
2011-12-15 10:05:00,5.14,5.14,5.11,5.12,343700.0,3.1404,3.1404,3.122,3.1281,343700.0
2011-12-15 10:10:00,5.13,5.15,5.11,5.15,307200.0,3.1343,3.1465,3.122,3.1465,307200.0
2011-12-15 10:15:00,5.15,5.15,5.14,5.15,118000.0,3.1465,3.1465,3.1404,3.1465,118000.0
2011-12-15 10:20:00,5.14,5.15,5.14,5.15,168500.0,3.1404,3.1465,3.1404,3.1465,168500.0
2011-12-15 10:25:00,5.14,5.15,5.14,5.15,142800.0,3.1404,3.1465,3.1404,3.1465,142800.0
2011-12-15 10:30:00,5.15,5.15,5.14,5.15,124500.0,3.1465,3.1465,3.1404,3.1465,124500.0
2011-12-15 10:35:00,5.15,5.16,5.11,5.11,384200.0,3.1465,3.1526,3.122,3.122,384200.0
2011-12-15 10:40:00,5.12,5.12,5.11,5.12,75200.0,3.1281,3.1281,3.122,3.1281,75200.0
2011-12-15 10:45:00,5.12,5.14,5.11,5.14,465200.0,3.1281,3.1404,3.122,3.1404,465200.0
2011-12-15 10:50:00,5.14,5.14,5.13,5.14,176300.0,3.1404,3.1404,3.1343,3.1404,176300.0
2011-12-15 10:55:00,5.13,5.14,5.13,5.13,115200.0,3.1343,3.1404,3.1343,3.1343,115200.0
2011-12-15 11:00:00,5.14,5.15,5.13,5.15,96200.0,3.1404,3.1465,3.1343,3.1465,96200.0
2011-12-15 11:05:00,5.15,5.15,5.13,5.14,121600.0,3.1465,3.1465,3.1343,3.1404,121600.0
2011-12-15 11:10:00,5.14,5.14,5.13,5.14,115800.0,3.1404,3.1404,3.1343,3.1404,115800.0
2011-12-15 11:15:00,5.13,5.14,5.13,5.13,69200.0,3.1343,3.1404,3.1343,3.1343,69200.0
2011-12-15 11:20:00,5.14,5.15,5.13,5.14,327400.0,3.1404,3.1465,3.1343,3.1404,327400.0
2011-12-15 11:25:00,5.14,5.16,5.13,5.15,176700.0,3.1404,3.1526,3.1343,3.1465,176700.0
2011-12-15 11:30:00,5.16,5.17,5.15,5.17,144000.0,3.1526,3.1587,3.1465,3.1587,144000.0
2011-12-15 11:35:00,5.17,5.17,5.16,5.17,64700.0,3.1587,3.1587,3.1526,3.1587,64700.0
2011-12-15 11:40:00,5.16,5.17,5.16,5.17,23500.0,3.1526,3.1587,3.1526,3.1587,23500.0
2011-12-15 11:45:00,5.17,5.18,5.16,5.16,251200.0,3.1587,3.1648,3.1526,3.1526,251200.0
2011-12-15 11:50:00,5.17,5.17,5.15,5.16,77900.0,3.1587,3.1587,3.1465,3.1526,77900.0
2011-12-15 11:55:00,5.16,5.18,5.16,5.17,251400.0,3.1526,3.1648,3.1526,3.1587,251400.0
2011-12-15 12:00:00,5.17,5.18,5.17,5.18,50900.0,3.1587,3.1648,3.1587,3.1648,50900.0
2011-12-15 12:05:00,5.17,5.19,5.17,5.19,155200.0,3.1587,3.1709,3.1587,3.1709,155200.0
2011-12-15 12:10:00,5.19,5.2,5.18,5.2,157400.0,3.1709,3.177,3.1648,3.177,157400.0
2011-12-15 12:15:00,5.2,5.2,5.19,5.19,24000.0,3.177,3.177,3.1709,3.1709,24000.0
2011-12-15 12:20:00,5.2,5.21,5.19,5.2,268800.0,3.177,3.1831,3.1709,3.177,268800.0
2011-12-15 12:25:00,5.2,5.21,5.19,5.21,99200.0,3.177,3.1831,3.1709,3.1831,99200.0
2011-12-15 12:30:00,5.21,5.21,5.2,5.21,39700.0,3.1831,3.1831,3.177,3.1831,39700.0
2011-12-15 12:35:00,5.21,5.21,5.2,5.21,45700.0,3.1831,3.1831,3.177,3.1831,45700.0
2011-12-15 12:40:00,5.21,5.22,5.19,5.19,234900.0,3.1831,3.1892,3.1709,3.1709,234900.0
2011-12-15 12:45:00,5.2,5.2,5.19,5.19,47700.0,3.177,3.177,3.1709,3.1709,47700.0
2011-12-15 12:50:00,5.2,5.2,5.18,5.19,99000.0,3.177,3.177,3.1648,3.1709,99000.0
2011-12-15 12:55:00,5.19,5.19,5.18,5.19,11500.0,3.1709,3.1709,3.1648,3.1709,11500.0
2011-12-15 13:00:00,5.19,5.19,5.18,5.19,16200.0,3.1709,3.1709,3.1648,3.1709,16200.0
2011-12-15 13:05:00,5.19,5.19,5.18,5.19,34100.0,3.1709,3.1709,3.1648,3.1709,34100.0
2011-12-15 13:10:00,5.19,5.19,5.18,5.19,19100.0,3.1709,3.1709,3.1648,3.1709,19100.0
2011-12-15 13:15:00,5.19,5.2,5.18,5.2,118100.0,3.1709,3.177,3.1648,3.177,118100.0
2011-12-15 13:20:00,5.2,5.2,5.19,5.19,94500.0,3.177,3.177,3.1709,3.1709,94500.0
2011-12-15 13:25:00,5.19,5.2,5.18,5.19,82200.0,3.1709,3.177,3.1648,3.1709,82200.0
2011-12-15 13:30:00,5.18,5.19,5.17,5.18,331900.0,3.1648,3.1709,3.1587,3.1648,331900.0
2011-12-15 13:35:00,5.18,5.18,5.16,5.17,113200.0,3.1648,3.1648,3.1526,3.1587,113200.0
2011-12-15 13:40:00,5.17,5.2,5.16,5.2,329000.0,3.1587,3.177,3.1526,3.177,329000.0
2011-12-15 13:45:00,5.21,5.21,5.19,5.2,149100.0,3.1831,3.1831,3.1709,3.177,149100.0
2011-12-15 13:50:00,5.19,5.2,5.19,5.19,81700.0,3.1709,3.177,3.1709,3.1709,81700.0
2011-12-15 13:55:00,5.19,5.2,5.19,5.2,79800.0,3.1709,3.177,3.1709,3.177,79800.0
2011-12-15 14:00:00,5.2,5.2,5.19,5.2,65500.0,3.177,3.177,3.1709,3.177,65500.0
2011-12-15 14:05:00,5.2,5.2,5.19,5.19,147200.0,3.177,3.177,3.1709,3.1709,147200.0
2011-12-15 14:10:00,5.19,5.2,5.19,5.2,41400.0,3.1709,3.177,3.1709,3.177,41400.0
2011-12-15 14:15:00,5.19,5.2,5.19,5.2,50100.0,3.1709,3.177,3.1709,3.177,50100.0
2011-12-15 14:20:00,5.2,5.2,5.19,5.2,81500.0,3.177,3.177,3.1709,3.177,81500.0
2011-12-15 14:25:00,5.2,5.2,5.18,5.18,172500.0,3.177,3.177,3.1648,3.1648,172500.0
2011-12-15 14:30:00,5.19,5.19,5.18,5.18,427500.0,3.1709,3.1709,3.1648,3.1648,427500.0
2011-12-15 14:35:00,5.18,5.18,5.16,5.18,410200.0,3.1648,3.1648,3.1526,3.1648,410200.0
2011-12-15 14:40:00,5.17,5.18,5.17,5.17,31500.0,3.1587,3.1648,3.1587,3.1587,31500.0
2011-12-15 14:45:00,5.17,5.18,5.16,5.16,142100.0,3.1587,3.1648,3.1526,3.1526,142100.0
2011-12-15 14:50:00,5.16,5.17,5.16,5.16,88200.0,3.1526,3.1587,3.1526,3.1526,88200.0
2011-12-15 14:55:00,5.16,5.17,5.16,5.17,102900.0,3.1526,3.1587,3.1526,3.1587,102900.0
2011-12-15 15:00:00,5.16,5.17,5.16,5.17,52100.0,3.1526,3.1587,3.1526,3.1587,52100.0
2011-12-15 15:05:00,5.17,5.17,5.16,5.16,148900.0,3.1587,3.1587,3.1526,3.1526,148900.0
2011-12-15 15:10:00,5.17,5.18,5.16,5.18,111900.0,3.1587,3.1648,3.1526,3.1648,111900.0
2011-12-15 15:15:00,5.17,5.19,5.17,5.19,188600.0,3.1587,3.1709,3.1587,3.1709,188600.0
2011-12-15 15:20:00,5.19,5.19,5.17,5.17,198900.0,3.1709,3.1709,3.1587,3.1587,198900.0
2011-12-15 15:25:00,5.17,5.18,5.16,5.16,216300.0,3.1587,3.1648,3.1526,3.1526,216300.0
2011-12-15 15:30:00,5.16,5.17,5.16,5.17,131600.0,3.1526,3.1587,3.1526,3.1587,131600.0
2011-12-15 15:35:00,5.17,5.17,5.15,5.17,541000.0,3.1587,3.1587,3.1465,3.1587,541000.0
2011-12-15 15:40:00,5.17,5.18,5.17,5.17,147200.0,3.1587,3.1648,3.1587,3.1587,147200.0
2011-12-15 15:45:00,5.17,5.17,5.14,5.14,528400.0,3.1587,3.1587,3.1404,3.1404,528400.0
2011-12-15 15:50:00,5.14,5.15,5.13,5.13,528700.0,3.1404,3.1465,3.1343,3.1343,528700.0
2011-12-15 15:55:00,5.14,5.14,5.12,5.12,693800.0,3.1404,3.1404,3.1281,3.1281,693800.0
2011-12-16 09:30:00,5.14,5.14,5.1,5.12,1211000.0,3.165,3.165,3.1404,3.1527,1211000.0
2011-12-16 09:35:00,5.12,5.17,5.11,5.13,493900.0,3.1527,3.1835,3.1466,3.1589,493900.0
2011-12-16 09:40:00,5.13,5.15,5.1,5.12,394100.0,3.1589,3.1712,3.1404,3.1527,394100.0
2011-12-16 09:45:00,5.12,5.13,5.12,5.13,63300.0,3.1527,3.1589,3.1527,3.1589,63300.0
2011-12-16 09:50:00,5.12,5.15,5.12,5.14,90500.0,3.1527,3.1712,3.1527,3.165,90500.0
2011-12-16 09:55:00,5.14,5.17,5.14,5.16,415400.0,3.165,3.1835,3.165,3.1774,415400.0
2011-12-16 10:00:00,5.16,5.17,5.15,5.17,282200.0,3.1774,3.1835,3.1712,3.1835,282200.0
2011-12-16 10:05:00,5.17,5.19,5.16,5.18,284300.0,3.1835,3.1958,3.1774,3.1897,284300.0
2011-12-16 10:10:00,5.18,5.19,5.17,5.17,158800.0,3.1897,3.1958,3.1835,3.1835,158800.0
2011-12-16 10:15:00,5.17,5.18,5.17,5.18,73900.0,3.1835,3.1897,3.1835,3.1897,73900.0
2011-12-16 10:20:00,5.18,5.19,5.17,5.17,216900.0,3.1897,3.1958,3.1835,3.1835,216900.0
2011-12-16 10:25:00,5.17,5.18,5.16,5.16,115500.0,3.1835,3.1897,3.1774,3.1774,115500.0
2011-12-16 10:30:00,5.17,5.17,5.15,5.16,138100.0,3.1835,3.1835,3.1712,3.1774,138100.0
2011-12-16 10:35:00,5.15,5.16,5.14,5.16,160000.0,3.1712,3.1774,3.165,3.1774,160000.0
2011-12-16 10:40:00,5.15,5.16,5.15,5.16,159600.0,3.1712,3.1774,3.1712,3.1774,159600.0
2011-12-16 10:45:00,5.15,5.16,5.14,5.15,157800.0,3.1712,3.1774,3.165,3.1712,157800.0
2011-12-16 10:50:00,5.14,5.15,5.14,5.15,114700.0,3.165,3.1712,3.165,3.1712,114700.0
2011-12-16 10:55:00,5.15,5.15,5.13,5.13,114700.0,3.1712,3.1712,3.1589,3.1589,114700.0
2011-12-16 11:00:00,5.14,5.16,5.14,5.14,192600.0,3.165,3.1774,3.165,3.165,192600.0
2011-12-16 11:05:00,5.15,5.15,5.13,5.13,120100.0,3.1712,3.1712,3.1589,3.1589,120100.0
2011-12-16 11:10:00,5.13,5.15,5.13,5.15,93400.0,3.1589,3.1712,3.1589,3.1712,93400.0
2011-12-16 11:15:00,5.14,5.15,5.14,5.15,53900.0,3.165,3.1712,3.165,3.1712,53900.0
2011-12-16 11:20:00,5.15,5.15,5.14,5.15,73100.0,3.1712,3.1712,3.165,3.1712,73100.0
2011-12-16 11:25:00,5.14,5.16,5.14,5.16,99900.0,3.165,3.1774,3.165,3.1774,99900.0
2011-12-16 11:30:00,5.16,5.16,5.14,5.14,190800.0,3.1774,3.1774,3.165,3.165,190800.0
2011-12-16 11:35:00,5.15,5.15,5.13,5.14,163800.0,3.1712,3.1712,3.1589,3.165,163800.0
2011-12-16 11:40:00,5.14,5.14,5.13,5.14,69200.0,3.165,3.165,3.1589,3.165,69200.0
2011-12-16 11:45:00,5.13,5.14,5.13,5.14,51800.0,3.1589,3.165,3.1589,3.165,51800.0
2011-12-16 11:50:00,5.13,5.14,5.12,5.13,62100.0,3.1589,3.165,3.1527,3.1589,62100.0
2011-12-16 11:55:00,5.13,5.13,5.11,5.11,73500.0,3.1589,3.1589,3.1466,3.1466,73500.0
2011-12-16 12:00:00,5.11,5.11,5.09,5.11,279200.0,3.1466,3.1466,3.1343,3.1466,279200.0
2011-12-16 12:05:00,5.11,5.12,5.1,5.11,137900.0,3.1466,3.1527,3.1404,3.1466,137900.0
2011-12-16 12:10:00,5.11,5.12,5.11,5.11,35400.0,3.1466,3.1527,3.1466,3.1466,35400.0
2011-12-16 12:15:00,5.12,5.12,5.11,5.11,32200.0,3.1527,3.1527,3.1466,3.1466,32200.0
2011-12-16 12:20:00,5.11,5.12,5.11,5.11,48100.0,3.1466,3.1527,3.1466,3.1466,48100.0
2011-12-16 12:25:00,5.11,5.12,5.1,5.1,54000.0,3.1466,3.1527,3.1404,3.1404,54000.0
2011-12-16 12:30:00,5.1,5.11,5.08,5.08,126100.0,3.1404,3.1466,3.1281,3.1281,126100.0
2011-12-16 12:35:00,5.08,5.08,5.07,5.08,111700.0,3.1281,3.1281,3.1219,3.1281,111700.0
2011-12-16 12:40:00,5.08,5.08,5.07,5.07,26700.0,3.1281,3.1281,3.1219,3.1219,26700.0
2011-12-16 12:45:00,5.07,5.07,5.05,5.07,175900.0,3.1219,3.1219,3.1096,3.1219,175900.0
2011-12-16 12:50:00,5.07,5.07,5.05,5.06,164900.0,3.1219,3.1219,3.1096,3.1158,164900.0
2011-12-16 12:55:00,5.06,5.08,5.06,5.07,140800.0,3.1158,3.1281,3.1158,3.1219,140800.0
2011-12-16 13:00:00,5.07,5.08,5.07,5.08,41100.0,3.1219,3.1281,3.1219,3.1281,41100.0
2011-12-16 13:05:00,5.08,5.08,5.06,5.07,83400.0,3.1281,3.1281,3.1158,3.1219,83400.0
2011-12-16 13:10:00,5.06,5.09,5.06,5.09,408600.0,3.1158,3.1343,3.1158,3.1343,408600.0
2011-12-16 13:15:00,5.08,5.1,5.08,5.1,47700.0,3.1281,3.1404,3.1281,3.1404,47700.0
2011-12-16 13:20:00,5.09,5.11,5.09,5.1,102200.0,3.1343,3.1466,3.1343,3.1404,102200.0
2011-12-16 13:25:00,5.1,5.11,5.09,5.09,78100.0,3.1404,3.1466,3.1343,3.1343,78100.0
2011-12-16 13:30:00,5.09,5.1,5.08,5.08,101600.0,3.1343,3.1404,3.1281,3.1281,101600.0
2011-12-16 13:35:00,5.08,5.09,5.07,5.07,76300.0,3.1281,3.1343,3.1219,3.1219,76300.0
2011-12-16 13:40:00,5.07,5.07,5.06,5.06,28600.0,3.1219,3.1219,3.1158,3.1158,28600.0
2011-12-16 13:45:00,5.06,5.08,5.06,5.08,246000.0,3.1158,3.1281,3.1158,3.1281,246000.0
2011-12-16 13:50:00,5.07,5.08,5.07,5.08,39000.0,3.1219,3.1281,3.1219,3.1281,39000.0
2011-12-16 13:55:00,5.07,5.08,5.05,5.06,120700.0,3.1219,3.1281,3.1096,3.1158,120700.0
2011-12-16 14:00:00,5.06,5.06,5.05,5.06,140700.0,3.1158,3.1158,3.1096,3.1158,140700.0
2011-12-16 14:05:00,5.06,5.06,5.05,5.06,59100.0,3.1158,3.1158,3.1096,3.1158,59100.0
2011-12-16 14:10:00,5.05,5.06,5.05,5.05,64000.0,3.1096,3.1158,3.1096,3.1096,64000.0
2011-12-16 14:15:00,5.05,5.06,5.04,5.04,60400.0,3.1096,3.1158,3.1035,3.1035,60400.0
2011-12-16 14:20:00,5.04,5.05,5.03,5.04,161900.0,3.1035,3.1096,3.0973,3.1035,161900.0
2011-12-16 14:25:00,5.04,5.04,5.03,5.03,24500.0,3.1035,3.1035,3.0973,3.0973,24500.0
2011-12-16 14:30:00,5.03,5.05,5.03,5.04,77500.0,3.0973,3.1096,3.0973,3.1035,77500.0
2011-12-16 14:35:00,5.05,5.05,5.04,5.05,56700.0,3.1096,3.1096,3.1035,3.1096,56700.0
2011-12-16 14:40:00,5.04,5.05,5.04,5.04,21600.0,3.1035,3.1096,3.1035,3.1035,21600.0
2011-12-16 14:45:00,5.05,5.05,5.04,5.04,37200.0,3.1096,3.1096,3.1035,3.1035,37200.0
2011-12-16 14:50:00,5.04,5.05,5.04,5.04,28200.0,3.1035,3.1096,3.1035,3.1035,28200.0
2011-12-16 14:55:00,5.04,5.04,5.03,5.04,46500.0,3.1035,3.1035,3.0973,3.1035,46500.0
2011-12-16 15:00:00,5.04,5.04,5.03,5.03,91900.0,3.1035,3.1035,3.0973,3.0973,91900.0
2011-12-16 15:05:00,5.03,5.04,5.03,5.03,35200.0,3.0973,3.1035,3.0973,3.0973,35200.0
2011-12-16 15:10:00,5.04,5.06,5.03,5.06,220200.0,3.1035,3.1158,3.0973,3.1158,220200.0
2011-12-16 15:15:00,5.06,5.06,5.05,5.05,31600.0,3.1158,3.1158,3.1096,3.1096,31600.0
2011-12-16 15:20:00,5.05,5.06,5.03,5.03,115500.0,3.1096,3.1158,3.0973,3.0973,115500.0
2011-12-16 15:25:00,5.03,5.05,5.03,5.04,245600.0,3.0973,3.1096,3.0973,3.1035,245600.0
2011-12-16 15:30:00,5.04,5.06,5.03,5.04,211900.0,3.1035,3.1158,3.0973,3.1035,211900.0
2011-12-16 15:35:00,5.05,5.05,5.04,5.04,39000.0,3.1096,3.1096,3.1035,3.1035,39000.0
2011-12-16 15:40:00,5.04,5.06,5.03,5.04,240800.0,3.1035,3.1158,3.0973,3.1035,240800.0
2011-12-16 15:45:00,5.04,5.04,5.03,5.04,62400.0,3.1035,3.1035,3.0973,3.1035,62400.0
2011-12-16 15:50:00,5.03,5.06,5.03,5.04,553800.0,3.0973,3.1158,3.0973,3.1035,553800.0
2011-12-16 15:55:00,5.05,5.09,5.05,5.09,1389300.0,3.1096,3.1343,3.1096,3.1343,1389300.0
2011-12-19 09:30:00,5.1,5.1,5.07,5.09,96200.0,3.1404,3.1404,3.1219,3.1343,96200.0
2011-12-19 09:35:00,5.09,5.12,5.08,5.12,300200.0,3.1343,3.1527,3.1281,3.1527,300200.0
2011-12-19 09:40:00,5.12,5.12,5.09,5.1,92200.0,3.1527,3.1527,3.1343,3.1404,92200.0
2011-12-19 09:45:00,5.09,5.1,5.08,5.09,75800.0,3.1343,3.1404,3.1281,3.1343,75800.0
2011-12-19 09:50:00,5.08,5.1,5.05,5.08,315700.0,3.1281,3.1404,3.1096,3.1281,315700.0
2011-12-19 09:55:00,5.08,5.08,5.05,5.07,125500.0,3.1281,3.1281,3.1096,3.1219,125500.0
2011-12-19 10:00:00,5.07,5.07,5.04,5.06,558100.0,3.1219,3.1219,3.1035,3.1158,558100.0
2011-12-19 10:05:00,5.06,5.07,5.05,5.07,56400.0,3.1158,3.1219,3.1096,3.1219,56400.0
2011-12-19 10:10:00,5.07,5.07,5.06,5.07,67800.0,3.1219,3.1219,3.1158,3.1219,67800.0
2011-12-19 10:15:00,5.07,5.08,5.06,5.06,146800.0,3.1219,3.1281,3.1158,3.1158,146800.0
2011-12-19 10:20:00,5.07,5.07,5.06,5.06,53500.0,3.1219,3.1219,3.1158,3.1158,53500.0
2011-12-19 10:25:00,5.06,5.07,5.06,5.06,183500.0,3.1158,3.1219,3.1158,3.1158,183500.0
2011-12-19 10:30:00,5.06,5.08,5.06,5.07,82100.0,3.1158,3.1281,3.1158,3.1219,82100.0
2011-12-19 10:35:00,5.08,5.08,5.07,5.08,45400.0,3.1281,3.1281,3.1219,3.1281,45400.0
2011-12-19 10:40:00,5.08,5.08,5.07,5.08,141100.0,3.1281,3.1281,3.1219,3.1281,141100.0
2011-12-19 10:45:00,5.08,5.08,5.06,5.06,255600.0,3.1281,3.1281,3.1158,3.1158,255600.0
2011-12-19 10:50:00,5.06,5.07,5.06,5.07,71200.0,3.1158,3.1219,3.1158,3.1219,71200.0
2011-12-19 10:55:00,5.06,5.07,5.03,5.05,219800.0,3.1158,3.1219,3.0973,3.1096,219800.0
2011-12-19 11:00:00,5.05,5.05,5.02,5.03,199700.0,3.1096,3.1096,3.0912,3.0973,199700.0
2011-12-19 11:05:00,5.03,5.03,5.0,5.01,152600.0,3.0973,3.0973,3.0788,3.085,152600.0
2011-12-19 11:10:00,5.01,5.03,5.01,5.03,105000.0,3.085,3.0973,3.085,3.0973,105000.0
2011-12-19 11:15:00,5.03,5.03,5.01,5.03,279900.0,3.0973,3.0973,3.085,3.0973,279900.0
2011-12-19 11:20:00,5.03,5.03,5.02,5.02,53200.0,3.0973,3.0973,3.0912,3.0912,53200.0
2011-12-19 11:25:00,5.03,5.05,5.02,5.04,152000.0,3.0973,3.1096,3.0912,3.1035,152000.0
2011-12-19 11:30:00,5.04,5.04,5.04,5.04,94000.0,3.1035,3.1035,3.1035,3.1035,94000.0
2011-12-19 11:35:00,5.04,5.04,5.03,5.03,72700.0,3.1035,3.1035,3.0973,3.0973,72700.0
2011-12-19 11:40:00,5.03,5.04,5.02,5.02,252400.0,3.0973,3.1035,3.0912,3.0912,252400.0
2011-12-19 11:45:00,5.02,5.03,5.01,5.01,87700.0,3.0912,3.0973,3.085,3.085,87700.0
2011-12-19 11:50:00,5.02,5.02,5.01,5.02,23700.0,3.0912,3.0912,3.085,3.0912,23700.0
2011-12-19 11:55:00,5.02,5.02,5.01,5.02,60600.0,3.0912,3.0912,3.085,3.0912,60600.0
2011-12-19 12:00:00,5.02,5.03,5.01,5.02,165700.0,3.0912,3.0973,3.085,3.0912,165700.0
2011-12-19 12:05:00,5.03,5.04,5.02,5.04,34200.0,3.0973,3.1035,3.0912,3.1035,34200.0
2011-12-19 12:10:00,5.04,5.04,5.03,5.03,134400.0,3.1035,3.1035,3.0973,3.0973,134400.0
2011-12-19 12:15:00,5.04,5.04,5.03,5.03,33800.0,3.1035,3.1035,3.0973,3.0973,33800.0
2011-12-19 12:20:00,5.03,5.04,5.03,5.04,38700.0,3.0973,3.1035,3.0973,3.1035,38700.0
2011-12-19 12:25:00,5.04,5.04,5.03,5.04,55800.0,3.1035,3.1035,3.0973,3.1035,55800.0
2011-12-19 12:30:00,5.04,5.04,5.04,5.04,66100.0,3.1035,3.1035,3.1035,3.1035,66100.0
2011-12-19 12:35:00,5.04,5.04,5.03,5.03,53100.0,3.1035,3.1035,3.0973,3.0973,53100.0
2011-12-19 12:40:00,5.03,5.04,5.03,5.04,46200.0,3.0973,3.1035,3.0973,3.1035,46200.0
2011-12-19 12:45:00,5.04,5.04,5.03,5.04,38500.0,3.1035,3.1035,3.0973,3.1035,38500.0
2011-12-19 12:50:00,5.04,5.05,5.03,5.04,94100.0,3.1035,3.1096,3.0973,3.1035,94100.0
2011-12-19 12:55:00,5.04,5.07,5.04,5.05,771500.0,3.1035,3.1219,3.1035,3.1096,771500.0
2011-12-19 13:00:00,5.05,5.05,5.04,5.04,20400.0,3.1096,3.1096,3.1035,3.1035,20400.0
2011-12-19 13:05:00,5.04,5.05,5.04,5.04,185200.0,3.1035,3.1096,3.1035,3.1035,185200.0
2011-12-19 13:10:00,5.04,5.05,5.04,5.04,143100.0,3.1035,3.1096,3.1035,3.1035,143100.0
2011-12-19 13:15:00,5.04,5.05,5.03,5.03,192500.0,3.1035,3.1096,3.0973,3.0973,192500.0
2011-12-19 13:20:00,5.04,5.04,5.03,5.04,72500.0,3.1035,3.1035,3.0973,3.1035,72500.0
2011-12-19 13:25:00,5.03,5.04,5.03,5.04,80300.0,3.0973,3.1035,3.0973,3.1035,80300.0
2011-12-19 13:30:00,5.03,5.04,5.03,5.04,82700.0,3.0973,3.1035,3.0973,3.1035,82700.0
2011-12-19 13:35:00,5.03,5.04,5.02,5.04,112900.0,3.0973,3.1035,3.0912,3.1035,112900.0
2011-12-19 13:40:00,5.04,5.04,5.03,5.04,32600.0,3.1035,3.1035,3.0973,3.1035,32600.0
2011-12-19 13:45:00,5.03,5.05,5.03,5.04,128900.0,3.0973,3.1096,3.0973,3.1035,128900.0
2011-12-19 13:50:00,5.04,5.06,5.04,5.06,196000.0,3.1035,3.1158,3.1035,3.1158,196000.0
2011-12-19 13:55:00,5.06,5.06,5.05,5.05,27200.0,3.1158,3.1158,3.1096,3.1096,27200.0
2011-12-19 14:00:00,5.06,5.06,5.05,5.06,54800.0,3.1158,3.1158,3.1096,3.1158,54800.0
2011-12-19 14:05:00,5.05,5.06,5.05,5.05,40600.0,3.1096,3.1158,3.1096,3.1096,40600.0
2011-12-19 14:10:00,5.06,5.06,5.05,5.06,43200.0,3.1158,3.1158,3.1096,3.1158,43200.0
2011-12-19 14:15:00,5.06,5.06,5.03,5.04,259400.0,3.1158,3.1158,3.0973,3.1035,259400.0
2011-12-19 14:20:00,5.04,5.04,5.03,5.03,23800.0,3.1035,3.1035,3.0973,3.0973,23800.0
2011-12-19 14:25:00,5.03,5.04,5.03,5.04,15900.0,3.0973,3.1035,3.0973,3.1035,15900.0
2011-12-19 14:30:00,5.03,5.04,5.03,5.03,44200.0,3.0973,3.1035,3.0973,3.0973,44200.0
2011-12-19 14:35:00,5.03,5.04,5.03,5.04,48600.0,3.0973,3.1035,3.0973,3.1035,48600.0
2011-12-19 14:40:00,5.03,5.04,5.03,5.03,23300.0,3.0973,3.1035,3.0973,3.0973,23300.0
2011-12-19 14:45:00,5.04,5.04,5.03,5.03,29800.0,3.1035,3.1035,3.0973,3.0973,29800.0
2011-12-19 14:50:00,5.03,5.04,5.03,5.03,92000.0,3.0973,3.1035,3.0973,3.0973,92000.0
2011-12-19 14:55:00,5.04,5.05,5.03,5.04,143600.0,3.1035,3.1096,3.0973,3.1035,143600.0
2011-12-19 15:00:00,5.04,5.05,5.02,5.02,304500.0,3.1035,3.1096,3.0912,3.0912,304500.0
2011-12-19 15:05:00,5.02,5.03,5.0,5.0,202000.0,3.0912,3.0973,3.0788,3.0788,202000.0
2011-12-19 15:10:00,5.0,5.01,5.0,5.0,70800.0,3.0788,3.085,3.0788,3.0788,70800.0
2011-12-19 15:15:00,5.0,5.01,5.0,5.0,199500.0,3.0788,3.085,3.0788,3.0788,199500.0
2011-12-19 15:20:00,5.0,5.01,4.99,4.99,154800.0,3.0788,3.085,3.0727,3.0727,154800.0
2011-12-19 15:25:00,5.0,5.0,4.98,4.98,126200.0,3.0788,3.0788,3.0665,3.0665,126200.0
2011-12-19 15:30:00,4.98,4.99,4.98,4.98,58000.0,3.0665,3.0727,3.0665,3.0665,58000.0
2011-12-19 15:35:00,4.99,4.99,4.98,4.99,117600.0,3.0727,3.0727,3.0665,3.0727,117600.0
2011-12-19 15:40:00,4.98,5.0,4.97,4.99,260400.0,3.0665,3.0788,3.0604,3.0727,260400.0
2011-12-19 15:45:00,4.99,5.01,4.99,4.99,327600.0,3.0727,3.085,3.0727,3.0727,327600.0
2011-12-19 15:50:00,4.98,5.0,4.98,4.98,341600.0,3.0665,3.0788,3.0665,3.0665,341600.0
2011-12-19 15:55:00,4.99,5.01,4.98,5.0,687000.0,3.0727,3.085,3.0665,3.0788,687000.0
2011-12-20 09:30:00,5.1,5.13,5.1,5.12,284400.0,3.1404,3.1589,3.1404,3.1527,284400.0
2011-12-20 09:35:00,5.12,5.16,5.11,5.15,543600.0,3.1527,3.1774,3.1466,3.1712,543600.0
2011-12-20 09:40:00,5.16,5.18,5.14,5.18,561300.0,3.1774,3.1897,3.165,3.1897,561300.0
2011-12-20 09:45:00,5.18,5.19,5.12,5.14,293200.0,3.1897,3.1958,3.1527,3.165,293200.0
2011-12-20 09:50:00,5.14,5.16,5.13,5.16,143200.0,3.165,3.1774,3.1589,3.1774,143200.0
2011-12-20 09:55:00,5.16,5.17,5.14,5.17,194100.0,3.1774,3.1835,3.165,3.1835,194100.0
2011-12-20 10:00:00,5.17,5.18,5.15,5.16,133000.0,3.1835,3.1897,3.1712,3.1774,133000.0
2011-12-20 10:05:00,5.16,5.17,5.15,5.16,158200.0,3.1774,3.1835,3.1712,3.1774,158200.0
2011-12-20 10:10:00,5.16,5.18,5.15,5.17,147400.0,3.1774,3.1897,3.1712,3.1835,147400.0
2011-12-20 10:15:00,5.17,5.18,5.15,5.17,374200.0,3.1835,3.1897,3.1712,3.1835,374200.0
2011-12-20 10:20:00,5.17,5.17,5.16,5.17,141200.0,3.1835,3.1835,3.1774,3.1835,141200.0
2011-12-20 10:25:00,5.17,5.17,5.15,5.17,429800.0,3.1835,3.1835,3.1712,3.1835,429800.0
2011-12-20 10:30:00,5.17,5.17,5.16,5.17,174000.0,3.1835,3.1835,3.1774,3.1835,174000.0
2011-12-20 10:35:00,5.17,5.17,5.16,5.17,27600.0,3.1835,3.1835,3.1774,3.1835,27600.0
2011-12-20 10:40:00,5.17,5.17,5.15,5.16,203800.0,3.1835,3.1835,3.1712,3.1774,203800.0
2011-12-20 10:45:00,5.16,5.16,5.15,5.16,55600.0,3.1774,3.1774,3.1712,3.1774,55600.0
2011-12-20 10:50:00,5.16,5.17,5.15,5.17,146500.0,3.1774,3.1835,3.1712,3.1835,146500.0
2011-12-20 10:55:00,5.17,5.17,5.16,5.17,217200.0,3.1835,3.1835,3.1774,3.1835,217200.0
2011-12-20 11:00:00,5.17,5.18,5.16,5.18,165600.0,3.1835,3.1897,3.1774,3.1897,165600.0
2011-12-20 11:05:00,5.18,5.19,5.16,5.17,423700.0,3.1897,3.1958,3.1774,3.1835,423700.0
2011-12-20 11:10:00,5.17,5.17,5.16,5.17,161800.0,3.1835,3.1835,3.1774,3.1835,161800.0
2011-12-20 11:15:00,5.16,5.18,5.16,5.17,143900.0,3.1774,3.1897,3.1774,3.1835,143900.0
2011-12-20 11:20:00,5.17,5.18,5.16,5.16,122200.0,3.1835,3.1897,3.1774,3.1774,122200.0
2011-12-20 11:25:00,5.16,5.17,5.16,5.16,74300.0,3.1774,3.1835,3.1774,3.1774,74300.0
2011-12-20 11:30:00,5.17,5.17,5.16,5.17,95300.0,3.1835,3.1835,3.1774,3.1835,95300.0
2011-12-20 11:35:00,5.17,5.17,5.16,5.17,85200.0,3.1835,3.1835,3.1774,3.1835,85200.0
2011-12-20 11:40:00,5.16,5.17,5.16,5.17,101500.0,3.1774,3.1835,3.1774,3.1835,101500.0
2011-12-20 11:45:00,5.17,5.18,5.16,5.17,73500.0,3.1835,3.1897,3.1774,3.1835,73500.0
2011-12-20 11:50:00,5.17,5.19,5.16,5.16,140100.0,3.1835,3.1958,3.1774,3.1774,140100.0
2011-12-20 11:55:00,5.17,5.17,5.16,5.17,22300.0,3.1835,3.1835,3.1774,3.1835,22300.0
2011-12-20 12:00:00,5.17,5.17,5.16,5.16,76900.0,3.1835,3.1835,3.1774,3.1774,76900.0
2011-12-20 12:05:00,5.17,5.17,5.16,5.16,31700.0,3.1835,3.1835,3.1774,3.1774,31700.0
2011-12-20 12:10:00,5.17,5.17,5.16,5.16,21000.0,3.1835,3.1835,3.1774,3.1774,21000.0
2011-12-20 12:15:00,5.16,5.17,5.16,5.17,22700.0,3.1774,3.1835,3.1774,3.1835,22700.0
2011-12-20 12:20:00,5.16,5.17,5.16,5.16,127700.0,3.1774,3.1835,3.1774,3.1774,127700.0
2011-12-20 12:25:00,5.16,5.17,5.16,5.17,73500.0,3.1774,3.1835,3.1774,3.1835,73500.0
2011-12-20 12:30:00,5.17,5.17,5.16,5.17,38400.0,3.1835,3.1835,3.1774,3.1835,38400.0
2011-12-20 12:35:00,5.16,5.17,5.16,5.17,23000.0,3.1774,3.1835,3.1774,3.1835,23000.0
2011-12-20 12:40:00,5.17,5.17,5.16,5.16,143000.0,3.1835,3.1835,3.1774,3.1774,143000.0
2011-12-20 12:45:00,5.17,5.17,5.16,5.17,28700.0,3.1835,3.1835,3.1774,3.1835,28700.0
2011-12-20 12:50:00,5.16,5.18,5.16,5.17,72900.0,3.1774,3.1897,3.1774,3.1835,72900.0
2011-12-20 12:55:00,5.18,5.18,5.17,5.18,26100.0,3.1897,3.1897,3.1835,3.1897,26100.0
2011-12-20 13:00:00,5.18,5.2,5.17,5.2,297300.0,3.1897,3.202,3.1835,3.202,297300.0
2011-12-20 13:05:00,5.2,5.2,5.19,5.2,38600.0,3.202,3.202,3.1958,3.202,38600.0
2011-12-20 13:10:00,5.2,5.2,5.19,5.2,46300.0,3.202,3.202,3.1958,3.202,46300.0
2011-12-20 13:15:00,5.19,5.2,5.19,5.2,54200.0,3.1958,3.202,3.1958,3.202,54200.0
2011-12-20 13:20:00,5.2,5.2,5.19,5.2,59700.0,3.202,3.202,3.1958,3.202,59700.0
2011-12-20 13:25:00,5.2,5.2,5.19,5.2,150400.0,3.202,3.202,3.1958,3.202,150400.0
2011-12-20 13:30:00,5.19,5.2,5.19,5.2,31700.0,3.1958,3.202,3.1958,3.202,31700.0
2011-12-20 13:35:00,5.2,5.2,5.19,5.19,36000.0,3.202,3.202,3.1958,3.1958,36000.0
2011-12-20 13:40:00,5.19,5.2,5.19,5.2,27400.0,3.1958,3.202,3.1958,3.202,27400.0
2011-12-20 13:45:00,5.2,5.2,5.19,5.19,75100.0,3.202,3.202,3.1958,3.1958,75100.0
2011-12-20 13:50:00,5.19,5.2,5.19,5.19,60700.0,3.1958,3.202,3.1958,3.1958,60700.0
2011-12-20 13:55:00,5.19,5.2,5.19,5.2,64000.0,3.1958,3.202,3.1958,3.202,64000.0
2011-12-20 14:00:00,5.2,5.21,5.19,5.19,448300.0,3.202,3.2082,3.1958,3.1958,448300.0
2011-12-20 14:05:00,5.19,5.21,5.19,5.21,321600.0,3.1958,3.2082,3.1958,3.2082,321600.0
2011-12-20 14:10:00,5.21,5.21,5.2,5.21,219900.0,3.2082,3.2082,3.202,3.2082,219900.0
2011-12-20 14:15:00,5.21,5.22,5.2,5.22,129000.0,3.2082,3.2143,3.202,3.2143,129000.0
2011-12-20 14:20:00,5.22,5.23,5.21,5.23,171000.0,3.2143,3.2205,3.2082,3.2205,171000.0
2011-12-20 14:25:00,5.23,5.24,5.22,5.24,108400.0,3.2205,3.2266,3.2143,3.2266,108400.0
2011-12-20 14:30:00,5.24,5.25,5.23,5.25,130500.0,3.2266,3.2328,3.2205,3.2328,130500.0
2011-12-20 14:35:00,5.25,5.25,5.24,5.24,86900.0,3.2328,3.2328,3.2266,3.2266,86900.0
2011-12-20 14:40:00,5.25,5.27,5.25,5.27,355000.0,3.2328,3.2451,3.2328,3.2451,355000.0
2011-12-20 14:45:00,5.26,5.27,5.25,5.25,304000.0,3.2389,3.2451,3.2328,3.2328,304000.0
2011-12-20 14:50:00,5.26,5.26,5.25,5.26,83000.0,3.2389,3.2389,3.2328,3.2389,83000.0
2011-12-20 14:55:00,5.25,5.26,5.25,5.25,100300.0,3.2328,3.2389,3.2328,3.2328,100300.0
2011-12-20 15:00:00,5.25,5.26,5.25,5.26,70400.0,3.2328,3.2389,3.2328,3.2389,70400.0
2011-12-20 15:05:00,5.25,5.27,5.25,5.27,299200.0,3.2328,3.2451,3.2328,3.2451,299200.0
2011-12-20 15:10:00,5.27,5.28,5.26,5.28,119900.0,3.2451,3.2513,3.2389,3.2513,119900.0
2011-12-20 15:15:00,5.28,5.28,5.25,5.25,305900.0,3.2513,3.2513,3.2328,3.2328,305900.0
2011-12-20 15:20:00,5.26,5.26,5.24,5.26,232600.0,3.2389,3.2389,3.2266,3.2389,232600.0
2011-12-20 15:25:00,5.26,5.27,5.25,5.27,212900.0,3.2389,3.2451,3.2328,3.2451,212900.0
2011-12-20 15:30:00,5.27,5.28,5.26,5.27,307300.0,3.2451,3.2513,3.2389,3.2451,307300.0
2011-12-20 15:35:00,5.27,5.29,5.26,5.28,296200.0,3.2451,3.2574,3.2389,3.2513,296200.0
2011-12-20 15:40:00,5.28,5.29,5.27,5.29,260700.0,3.2513,3.2574,3.2451,3.2574,260700.0
2011-12-20 15:45:00,5.29,5.29,5.28,5.28,153500.0,3.2574,3.2574,3.2513,3.2513,153500.0
2011-12-20 15:50:00,5.28,5.29,5.28,5.29,164700.0,3.2513,3.2574,3.2513,3.2574,164700.0
2011-12-20 15:55:00,5.29,5.29,5.26,5.27,888900.0,3.2574,3.2574,3.2389,3.2451,888900.0
2011-12-21 09:30:00,5.2,5.27,5.2,5.21,260700.0,3.202,3.2451,3.202,3.2082,260700.0
2011-12-21 09:35:00,5.22,5.23,5.19,5.22,125500.0,3.2143,3.2205,3.1958,3.2143,125500.0
2011-12-21 09:40:00,5.23,5.23,5.21,5.22,64600.0,3.2205,3.2205,3.2082,3.2143,64600.0
2011-12-21 09:45:00,5.21,5.25,5.21,5.24,132300.0,3.2082,3.2328,3.2082,3.2266,132300.0
2011-12-21 09:50:00,5.24,5.27,5.23,5.25,601300.0,3.2266,3.2451,3.2205,3.2328,601300.0
2011-12-21 09:55:00,5.25,5.28,5.25,5.28,489100.0,3.2328,3.2513,3.2328,3.2513,489100.0
2011-12-21 10:00:00,5.27,5.3,5.27,5.3,391900.0,3.2451,3.2636,3.2451,3.2636,391900.0
2011-12-21 10:05:00,5.29,5.3,5.29,5.3,86100.0,3.2574,3.2636,3.2574,3.2636,86100.0
2011-12-21 10:10:00,5.29,5.33,5.29,5.33,220400.0,3.2574,3.282,3.2574,3.282,220400.0
2011-12-21 10:15:00,5.33,5.33,5.3,5.3,326800.0,3.282,3.282,3.2636,3.2636,326800.0
2011-12-21 10:20:00,5.3,5.31,5.28,5.28,104800.0,3.2636,3.2697,3.2513,3.2513,104800.0
2011-12-21 10:25:00,5.28,5.29,5.26,5.27,372100.0,3.2513,3.2574,3.2389,3.2451,372100.0
2011-12-21 10:30:00,5.27,5.28,5.27,5.27,321400.0,3.2451,3.2513,3.2451,3.2451,321400.0
2011-12-21 10:35:00,5.27,5.28,5.27,5.27,27800.0,3.2451,3.2513,3.2451,3.2451,27800.0
2011-12-21 10:40:00,5.27,5.28,5.26,5.28,357500.0,3.2451,3.2513,3.2389,3.2513,357500.0
2011-12-21 10:45:00,5.28,5.3,5.27,5.28,185800.0,3.2513,3.2636,3.2451,3.2513,185800.0
2011-12-21 10:50:00,5.28,5.29,5.27,5.28,148600.0,3.2513,3.2574,3.2451,3.2513,148600.0
2011-12-21 10:55:00,5.28,5.29,5.27,5.27,112900.0,3.2513,3.2574,3.2451,3.2451,112900.0
2011-12-21 11:00:00,5.27,5.28,5.27,5.27,93000.0,3.2451,3.2513,3.2451,3.2451,93000.0
2011-12-21 11:05:00,5.27,5.29,5.27,5.28,104000.0,3.2451,3.2574,3.2451,3.2513,104000.0
2011-12-21 11:10:00,5.28,5.29,5.27,5.28,67900.0,3.2513,3.2574,3.2451,3.2513,67900.0
2011-12-21 11:15:00,5.27,5.28,5.27,5.28,47300.0,3.2451,3.2513,3.2451,3.2513,47300.0
2011-12-21 11:20:00,5.27,5.28,5.27,5.28,25300.0,3.2451,3.2513,3.2451,3.2513,25300.0
2011-12-21 11:25:00,5.28,5.29,5.27,5.29,61600.0,3.2513,3.2574,3.2451,3.2574,61600.0
2011-12-21 11:30:00,5.29,5.3,5.28,5.3,67500.0,3.2574,3.2636,3.2513,3.2636,67500.0
2011-12-21 11:35:00,5.3,5.3,5.29,5.29,17100.0,3.2636,3.2636,3.2574,3.2574,17100.0
2011-12-21 11:40:00,5.3,5.3,5.28,5.28,133300.0,3.2636,3.2636,3.2513,3.2513,133300.0
2011-12-21 11:45:00,5.28,5.3,5.28,5.3,87800.0,3.2513,3.2636,3.2513,3.2636,87800.0
2011-12-21 11:50:00,5.3,5.3,5.29,5.29,11400.0,3.2636,3.2636,3.2574,3.2574,11400.0
2011-12-21 11:55:00,5.29,5.31,5.29,5.31,102900.0,3.2574,3.2697,3.2574,3.2697,102900.0
2011-12-21 12:00:00,5.31,5.31,5.3,5.31,65100.0,3.2697,3.2697,3.2636,3.2697,65100.0
2011-12-21 12:05:00,5.31,5.32,5.28,5.29,200500.0,3.2697,3.2759,3.2513,3.2574,200500.0
2011-12-21 12:10:00,5.29,5.3,5.29,5.29,17700.0,3.2574,3.2636,3.2574,3.2574,17700.0
2011-12-21 12:15:00,5.29,5.31,5.29,5.31,93400.0,3.2574,3.2697,3.2574,3.2697,93400.0
2011-12-21 12:20:00,5.31,5.31,5.3,5.31,109600.0,3.2697,3.2697,3.2636,3.2697,109600.0
2011-12-21 12:25:00,5.31,5.31,5.28,5.29,154800.0,3.2697,3.2697,3.2513,3.2574,154800.0
2011-12-21 12:30:00,5.29,5.3,5.29,5.3,96900.0,3.2574,3.2636,3.2574,3.2636,96900.0
2011-12-21 12:35:00,5.3,5.33,5.29,5.33,186300.0,3.2636,3.282,3.2574,3.282,186300.0
2011-12-21 12:40:00,5.33,5.34,5.31,5.31,233000.0,3.282,3.2882,3.2697,3.2697,233000.0
2011-12-21 12:45:00,5.31,5.34,5.31,5.33,88400.0,3.2697,3.2882,3.2697,3.282,88400.0
2011-12-21 12:50:00,5.33,5.34,5.33,5.33,234600.0,3.282,3.2882,3.282,3.282,234600.0
2011-12-21 12:55:00,5.33,5.35,5.33,5.34,119400.0,3.282,3.2944,3.282,3.2882,119400.0
2011-12-21 13:00:00,5.33,5.35,5.33,5.34,123400.0,3.282,3.2944,3.282,3.2882,123400.0
2011-12-21 13:05:00,5.34,5.35,5.33,5.34,45900.0,3.2882,3.2944,3.282,3.2882,45900.0
2011-12-21 13:10:00,5.34,5.34,5.33,5.33,62500.0,3.2882,3.2882,3.282,3.282,62500.0
2011-12-21 13:15:00,5.33,5.33,5.32,5.33,47100.0,3.282,3.282,3.2759,3.282,47100.0
2011-12-21 13:20:00,5.33,5.35,5.33,5.34,119000.0,3.282,3.2944,3.282,3.2882,119000.0
2011-12-21 13:25:00,5.35,5.35,5.34,5.34,11300.0,3.2944,3.2944,3.2882,3.2882,11300.0
2011-12-21 13:30:00,5.35,5.35,5.33,5.33,152800.0,3.2944,3.2944,3.282,3.282,152800.0
2011-12-21 13:35:00,5.34,5.34,5.32,5.32,63100.0,3.2882,3.2882,3.2759,3.2759,63100.0
2011-12-21 13:40:00,5.32,5.33,5.3,5.31,90600.0,3.2759,3.282,3.2636,3.2697,90600.0
2011-12-21 13:45:00,5.31,5.33,5.31,5.33,183900.0,3.2697,3.282,3.2697,3.282,183900.0
2011-12-21 13:50:00,5.34,5.35,5.32,5.35,251300.0,3.2882,3.2944,3.2759,3.2944,251300.0
2011-12-21 13:55:00,5.35,5.36,5.34,5.35,187600.0,3.2944,3.3005,3.2882,3.2944,187600.0
2011-12-21 14:00:00,5.36,5.37,5.35,5.36,94100.0,3.3005,3.3067,3.2944,3.3005,94100.0
2011-12-21 14:05:00,5.37,5.37,5.35,5.35,97300.0,3.3067,3.3067,3.2944,3.2944,97300.0
2011-12-21 14:10:00,5.36,5.36,5.34,5.35,63600.0,3.3005,3.3005,3.2882,3.2944,63600.0
2011-12-21 14:15:00,5.34,5.35,5.34,5.35,28600.0,3.2882,3.2944,3.2882,3.2944,28600.0
2011-12-21 14:20:00,5.35,5.37,5.34,5.36,395500.0,3.2944,3.3067,3.2882,3.3005,395500.0
2011-12-21 14:25:00,5.36,5.37,5.35,5.35,55800.0,3.3005,3.3067,3.2944,3.2944,55800.0
2011-12-21 14:30:00,5.35,5.37,5.35,5.37,318100.0,3.2944,3.3067,3.2944,3.3067,318100.0
2011-12-21 14:35:00,5.37,5.4,5.36,5.38,294100.0,3.3067,3.3251,3.3005,3.3128,294100.0
2011-12-21 14:40:00,5.39,5.4,5.38,5.38,278700.0,3.319,3.3251,3.3128,3.3128,278700.0
2011-12-21 14:45:00,5.38,5.39,5.37,5.39,220600.0,3.3128,3.319,3.3067,3.319,220600.0
2011-12-21 14:50:00,5.38,5.39,5.36,5.36,219000.0,3.3128,3.319,3.3005,3.3005,219000.0
2011-12-21 14:55:00,5.37,5.37,5.36,5.36,61500.0,3.3067,3.3067,3.3005,3.3005,61500.0
2011-12-21 15:00:00,5.37,5.39,5.35,5.38,391100.0,3.3067,3.319,3.2944,3.3128,391100.0
2011-12-21 15:05:00,5.38,5.4,5.38,5.4,134600.0,3.3128,3.3251,3.3128,3.3251,134600.0
2011-12-21 15:10:00,5.4,5.4,5.39,5.39,130700.0,3.3251,3.3251,3.319,3.319,130700.0
2011-12-21 15:15:00,5.39,5.42,5.39,5.4,1221400.0,3.319,3.3375,3.319,3.3251,1221400.0
2011-12-21 15:20:00,5.4,5.42,5.39,5.4,911500.0,3.3251,3.3375,3.319,3.3251,911500.0
2011-12-21 15:25:00,5.4,5.41,5.39,5.39,314000.0,3.3251,3.3313,3.319,3.319,314000.0
2011-12-21 15:30:00,5.39,5.41,5.39,5.41,163800.0,3.319,3.3313,3.319,3.3313,163800.0
2011-12-21 15:35:00,5.41,5.42,5.4,5.41,169500.0,3.3313,3.3375,3.3251,3.3313,169500.0
2011-12-21 15:40:00,5.41,5.41,5.39,5.39,168400.0,3.3313,3.3313,3.319,3.319,168400.0
2011-12-21 15:45:00,5.4,5.41,5.38,5.39,304600.0,3.3251,3.3313,3.3128,3.319,304600.0
2011-12-21 15:50:00,5.4,5.41,5.39,5.4,247600.0,3.3251,3.3313,3.319,3.3251,247600.0
2011-12-21 15:55:00,5.39,5.42,5.39,5.41,688800.0,3.319,3.3375,3.319,3.3313,688800.0
2011-12-22 09:30:00,5.45,5.48,5.41,5.47,605400.0,3.3559,3.3744,3.3313,3.3683,605400.0
2011-12-22 09:35:00,5.48,5.5,5.47,5.48,342400.0,3.3744,3.3867,3.3683,3.3744,342400.0
2011-12-22 09:40:00,5.49,5.54,5.49,5.52,667400.0,3.3806,3.4114,3.3806,3.399,667400.0
2011-12-22 09:45:00,5.52,5.55,5.52,5.53,202600.0,3.399,3.4175,3.399,3.4052,202600.0
2011-12-22 09:50:00,5.54,5.54,5.52,5.53,143400.0,3.4114,3.4114,3.399,3.4052,143400.0
2011-12-22 09:55:00,5.52,5.53,5.5,5.52,422200.0,3.399,3.4052,3.3867,3.399,422200.0
2011-12-22 10:00:00,5.52,5.53,5.51,5.51,324000.0,3.399,3.4052,3.3929,3.3929,324000.0
2011-12-22 10:05:00,5.51,5.58,5.51,5.57,458100.0,3.3929,3.436,3.3929,3.4298,458100.0
2011-12-22 10:10:00,5.58,5.6,5.54,5.55,571700.0,3.436,3.4483,3.4114,3.4175,571700.0
2011-12-22 10:15:00,5.55,5.56,5.54,5.54,204500.0,3.4175,3.4237,3.4114,3.4114,204500.0
2011-12-22 10:20:00,5.54,5.55,5.52,5.54,247800.0,3.4114,3.4175,3.399,3.4114,247800.0
2011-12-22 10:25:00,5.54,5.55,5.54,5.55,88000.0,3.4114,3.4175,3.4114,3.4175,88000.0
2011-12-22 10:30:00,5.54,5.57,5.54,5.55,381400.0,3.4114,3.4298,3.4114,3.4175,381400.0
2011-12-22 10:35:00,5.56,5.56,5.55,5.55,67300.0,3.4237,3.4237,3.4175,3.4175,67300.0
2011-12-22 10:40:00,5.56,5.56,5.54,5.54,191800.0,3.4237,3.4237,3.4114,3.4114,191800.0
2011-12-22 10:45:00,5.54,5.56,5.53,5.54,342700.0,3.4114,3.4237,3.4052,3.4114,342700.0
2011-12-22 10:50:00,5.54,5.57,5.53,5.56,338100.0,3.4114,3.4298,3.4052,3.4237,338100.0
2011-12-22 10:55:00,5.57,5.59,5.55,5.58,551100.0,3.4298,3.4421,3.4175,3.436,551100.0
2011-12-22 11:00:00,5.58,5.59,5.58,5.58,90700.0,3.436,3.4421,3.436,3.436,90700.0
2011-12-22 11:05:00,5.59,5.59,5.58,5.58,46300.0,3.4421,3.4421,3.436,3.436,46300.0
2011-12-22 11:10:00,5.58,5.59,5.57,5.58,164100.0,3.436,3.4421,3.4298,3.436,164100.0
2011-12-22 11:15:00,5.58,5.58,5.56,5.57,212400.0,3.436,3.436,3.4237,3.4298,212400.0
2011-12-22 11:20:00,5.57,5.57,5.56,5.56,33400.0,3.4298,3.4298,3.4237,3.4237,33400.0
2011-12-22 11:25:00,5.56,5.57,5.56,5.57,40700.0,3.4237,3.4298,3.4237,3.4298,40700.0
2011-12-22 11:30:00,5.56,5.57,5.56,5.57,15100.0,3.4237,3.4298,3.4237,3.4298,15100.0
2011-12-22 11:35:00,5.56,5.6,5.56,5.6,382200.0,3.4237,3.4483,3.4237,3.4483,382200.0
2011-12-22 11:40:00,5.6,5.62,5.59,5.62,225800.0,3.4483,3.4606,3.4421,3.4606,225800.0
2011-12-22 11:45:00,5.62,5.62,5.6,5.61,156400.0,3.4606,3.4606,3.4483,3.4545,156400.0
2011-12-22 11:50:00,5.61,5.62,5.6,5.62,487500.0,3.4545,3.4606,3.4483,3.4606,487500.0
2011-12-22 11:55:00,5.62,5.62,5.61,5.62,54500.0,3.4606,3.4606,3.4545,3.4606,54500.0
2011-12-22 12:00:00,5.62,5.63,5.61,5.63,171300.0,3.4606,3.4668,3.4545,3.4668,171300.0
2011-12-22 12:05:00,5.62,5.63,5.62,5.63,34700.0,3.4606,3.4668,3.4606,3.4668,34700.0
2011-12-22 12:10:00,5.63,5.67,5.63,5.67,477600.0,3.4668,3.4914,3.4668,3.4914,477600.0
2011-12-22 12:15:00,5.67,5.69,5.66,5.69,619400.0,3.4914,3.5037,3.4852,3.5037,619400.0
2011-12-22 12:20:00,5.69,5.69,5.68,5.69,45600.0,3.5037,3.5037,3.4976,3.5037,45600.0
2011-12-22 12:25:00,5.69,5.69,5.66,5.68,282800.0,3.5037,3.5037,3.4852,3.4976,282800.0
2011-12-22 12:30:00,5.68,5.68,5.66,5.66,146300.0,3.4976,3.4976,3.4852,3.4852,146300.0
2011-12-22 12:35:00,5.67,5.68,5.66,5.66,131100.0,3.4914,3.4976,3.4852,3.4852,131100.0
2011-12-22 12:40:00,5.67,5.67,5.66,5.67,39600.0,3.4914,3.4914,3.4852,3.4914,39600.0
2011-12-22 12:45:00,5.67,5.67,5.66,5.66,48500.0,3.4914,3.4914,3.4852,3.4852,48500.0
2011-12-22 12:50:00,5.66,5.67,5.66,5.66,54800.0,3.4852,3.4914,3.4852,3.4852,54800.0
2011-12-22 12:55:00,5.66,5.67,5.66,5.67,63800.0,3.4852,3.4914,3.4852,3.4914,63800.0
2011-12-22 13:00:00,5.67,5.67,5.65,5.65,512800.0,3.4914,3.4914,3.4791,3.4791,512800.0
2011-12-22 13:05:00,5.65,5.66,5.63,5.64,257500.0,3.4791,3.4852,3.4668,3.4729,257500.0
2011-12-22 13:10:00,5.64,5.65,5.63,5.63,94200.0,3.4729,3.4791,3.4668,3.4668,94200.0
2011-12-22 13:15:00,5.63,5.65,5.63,5.65,66800.0,3.4668,3.4791,3.4668,3.4791,66800.0
2011-12-22 13:20:00,5.65,5.65,5.64,5.65,58300.0,3.4791,3.4791,3.4729,3.4791,58300.0
2011-12-22 13:25:00,5.64,5.66,5.64,5.66,231000.0,3.4729,3.4852,3.4729,3.4852,231000.0
2011-12-22 13:30:00,5.66,5.67,5.65,5.67,100900.0,3.4852,3.4914,3.4791,3.4914,100900.0
2011-12-22 13:35:00,5.67,5.67,5.65,5.66,156400.0,3.4914,3.4914,3.4791,3.4852,156400.0
2011-12-22 13:40:00,5.66,5.66,5.65,5.66,31300.0,3.4852,3.4852,3.4791,3.4852,31300.0
2011-12-22 13:45:00,5.66,5.66,5.65,5.65,168100.0,3.4852,3.4852,3.4791,3.4791,168100.0
2011-12-22 13:50:00,5.66,5.66,5.64,5.64,104500.0,3.4852,3.4852,3.4729,3.4729,104500.0
2011-12-22 13:55:00,5.64,5.65,5.63,5.64,126000.0,3.4729,3.4791,3.4668,3.4729,126000.0
2011-12-22 14:00:00,5.63,5.65,5.63,5.65,138700.0,3.4668,3.4791,3.4668,3.4791,138700.0
2011-12-22 14:05:00,5.65,5.65,5.64,5.65,64000.0,3.4791,3.4791,3.4729,3.4791,64000.0
2011-12-22 14:10:00,5.64,5.65,5.64,5.64,37700.0,3.4729,3.4791,3.4729,3.4729,37700.0
2011-12-22 14:15:00,5.65,5.65,5.64,5.64,82400.0,3.4791,3.4791,3.4729,3.4729,82400.0
2011-12-22 14:20:00,5.65,5.65,5.64,5.65,23100.0,3.4791,3.4791,3.4729,3.4791,23100.0
2011-12-22 14:25:00,5.65,5.67,5.64,5.67,402200.0,3.4791,3.4914,3.4729,3.4914,402200.0
2011-12-22 14:30:00,5.66,5.67,5.65,5.66,82200.0,3.4852,3.4914,3.4791,3.4852,82200.0
2011-12-22 14:35:00,5.66,5.66,5.65,5.66,66400.0,3.4852,3.4852,3.4791,3.4852,66400.0
2011-12-22 14:40:00,5.66,5.66,5.65,5.66,66100.0,3.4852,3.4852,3.4791,3.4852,66100.0
2011-12-22 14:45:00,5.66,5.66,5.64,5.64,129200.0,3.4852,3.4852,3.4729,3.4729,129200.0
2011-12-22 14:50:00,5.64,5.65,5.63,5.65,219900.0,3.4729,3.4791,3.4668,3.4791,219900.0
2011-12-22 14:55:00,5.65,5.65,5.61,5.61,123600.0,3.4791,3.4791,3.4545,3.4545,123600.0
2011-12-22 15:00:00,5.61,5.63,5.61,5.62,236500.0,3.4545,3.4668,3.4545,3.4606,236500.0
2011-12-22 15:05:00,5.61,5.63,5.61,5.63,84500.0,3.4545,3.4668,3.4545,3.4668,84500.0
2011-12-22 15:10:00,5.63,5.63,5.62,5.63,19000.0,3.4668,3.4668,3.4606,3.4668,19000.0
2011-12-22 15:15:00,5.63,5.63,5.61,5.61,108700.0,3.4668,3.4668,3.4545,3.4545,108700.0
2011-12-22 15:20:00,5.61,5.63,5.61,5.62,218300.0,3.4545,3.4668,3.4545,3.4606,218300.0
2011-12-22 15:25:00,5.62,5.63,5.61,5.63,176500.0,3.4606,3.4668,3.4545,3.4668,176500.0
2011-12-22 15:30:00,5.63,5.63,5.61,5.62,379100.0,3.4668,3.4668,3.4545,3.4606,379100.0
2011-12-22 15:35:00,5.62,5.64,5.61,5.64,304300.0,3.4606,3.4729,3.4545,3.4729,304300.0
2011-12-22 15:40:00,5.64,5.64,5.6,5.61,272200.0,3.4729,3.4729,3.4483,3.4545,272200.0
2011-12-22 15:45:00,5.6,5.61,5.59,5.6,156400.0,3.4483,3.4545,3.4421,3.4483,156400.0
2011-12-22 15:50:00,5.6,5.61,5.59,5.61,353800.0,3.4483,3.4545,3.4421,3.4545,353800.0
2011-12-22 15:55:00,5.61,5.61,5.6,5.61,807400.0,3.4545,3.4545,3.4483,3.4545,807400.0
2011-12-23 09:30:00,5.66,5.67,5.62,5.63,118300.0,3.4852,3.4914,3.4606,3.4668,118300.0
2011-12-23 09:35:00,5.63,5.63,5.54,5.55,485700.0,3.4668,3.4668,3.4114,3.4175,485700.0
2011-12-23 09:40:00,5.54,5.55,5.53,5.53,178900.0,3.4114,3.4175,3.4052,3.4052,178900.0
2011-12-23 09:45:00,5.53,5.54,5.53,5.53,88000.0,3.4052,3.4114,3.4052,3.4052,88000.0
2011-12-23 09:50:00,5.53,5.55,5.53,5.54,218800.0,3.4052,3.4175,3.4052,3.4114,218800.0
2011-12-23 09:55:00,5.55,5.55,5.54,5.54,45000.0,3.4175,3.4175,3.4114,3.4114,45000.0
2011-12-23 10:00:00,5.54,5.55,5.54,5.54,63500.0,3.4114,3.4175,3.4114,3.4114,63500.0
2011-12-23 10:05:00,5.54,5.59,5.54,5.59,303400.0,3.4114,3.4421,3.4114,3.4421,303400.0
2011-12-23 10:10:00,5.59,5.59,5.56,5.58,353600.0,3.4421,3.4421,3.4237,3.436,353600.0
2011-12-23 10:15:00,5.57,5.58,5.56,5.56,94600.0,3.4298,3.436,3.4237,3.4237,94600.0
2011-12-23 10:20:00,5.56,5.6,5.55,5.58,1100600.0,3.4237,3.4483,3.4175,3.436,1100600.0
2011-12-23 10:25:00,5.58,5.59,5.57,5.59,308200.0,3.436,3.4421,3.4298,3.4421,308200.0
2011-12-23 10:30:00,5.59,5.59,5.58,5.58,34600.0,3.4421,3.4421,3.436,3.436,34600.0
2011-12-23 10:35:00,5.58,5.59,5.58,5.58,175200.0,3.436,3.4421,3.436,3.436,175200.0
2011-12-23 10:40:00,5.58,5.59,5.58,5.58,15100.0,3.436,3.4421,3.436,3.436,15100.0
2011-12-23 10:45:00,5.58,5.59,5.57,5.57,51400.0,3.436,3.4421,3.4298,3.4298,51400.0
2011-12-23 10:50:00,5.58,5.58,5.57,5.57,17900.0,3.436,3.436,3.4298,3.4298,17900.0
2011-12-23 10:55:00,5.57,5.58,5.56,5.56,142600.0,3.4298,3.436,3.4237,3.4237,142600.0
2011-12-23 11:00:00,5.56,5.57,5.56,5.56,17500.0,3.4237,3.4298,3.4237,3.4237,17500.0
2011-12-23 11:05:00,5.56,5.57,5.56,5.57,47100.0,3.4237,3.4298,3.4237,3.4298,47100.0
2011-12-23 11:10:00,5.57,5.57,5.56,5.57,45700.0,3.4298,3.4298,3.4237,3.4298,45700.0
2011-12-23 11:15:00,5.57,5.57,5.56,5.57,326500.0,3.4298,3.4298,3.4237,3.4298,326500.0
2011-12-23 11:20:00,5.57,5.57,5.56,5.57,35000.0,3.4298,3.4298,3.4237,3.4298,35000.0
2011-12-23 11:25:00,5.57,5.58,5.57,5.58,193400.0,3.4298,3.436,3.4298,3.436,193400.0
2011-12-23 11:30:00,5.57,5.58,5.57,5.58,20200.0,3.4298,3.436,3.4298,3.436,20200.0
2011-12-23 11:35:00,5.58,5.59,5.58,5.58,30100.0,3.436,3.4421,3.436,3.436,30100.0
2011-12-23 11:40:00,5.58,5.59,5.58,5.58,11800.0,3.436,3.4421,3.436,3.436,11800.0
2011-12-23 11:45:00,5.58,5.59,5.58,5.59,22700.0,3.436,3.4421,3.436,3.4421,22700.0
2011-12-23 11:50:00,5.59,5.61,5.58,5.61,316100.0,3.4421,3.4545,3.436,3.4545,316100.0
2011-12-23 11:55:00,5.61,5.61,5.6,5.61,50500.0,3.4545,3.4545,3.4483,3.4545,50500.0
2011-12-23 12:00:00,5.61,5.61,5.6,5.61,58100.0,3.4545,3.4545,3.4483,3.4545,58100.0
2011-12-23 12:05:00,5.61,5.61,5.6,5.6,11700.0,3.4545,3.4545,3.4483,3.4483,11700.0
2011-12-23 12:10:00,5.61,5.64,5.6,5.64,180500.0,3.4545,3.4729,3.4483,3.4729,180500.0
2011-12-23 12:15:00,5.64,5.64,5.61,5.62,142600.0,3.4729,3.4729,3.4545,3.4606,142600.0
2011-12-23 12:20:00,5.62,5.63,5.6,5.61,231500.0,3.4606,3.4668,3.4483,3.4545,231500.0
2011-12-23 12:25:00,5.61,5.61,5.6,5.61,6800.0,3.4545,3.4545,3.4483,3.4545,6800.0
2011-12-23 12:30:00,5.6,5.63,5.6,5.62,78400.0,3.4483,3.4668,3.4483,3.4606,78400.0
2011-12-23 12:35:00,5.62,5.63,5.62,5.63,52400.0,3.4606,3.4668,3.4606,3.4668,52400.0
2011-12-23 12:40:00,5.63,5.63,5.62,5.63,47200.0,3.4668,3.4668,3.4606,3.4668,47200.0
2011-12-23 12:45:00,5.63,5.63,5.62,5.63,25900.0,3.4668,3.4668,3.4606,3.4668,25900.0
2011-12-23 12:50:00,5.63,5.65,5.62,5.65,185000.0,3.4668,3.4791,3.4606,3.4791,185000.0
2011-12-23 12:55:00,5.65,5.65,5.64,5.65,17900.0,3.4791,3.4791,3.4729,3.4791,17900.0
2011-12-23 13:00:00,5.65,5.65,5.64,5.65,30600.0,3.4791,3.4791,3.4729,3.4791,30600.0
2011-12-23 13:05:00,5.65,5.65,5.63,5.64,177700.0,3.4791,3.4791,3.4668,3.4729,177700.0
2011-12-23 13:10:00,5.63,5.65,5.63,5.64,359500.0,3.4668,3.4791,3.4668,3.4729,359500.0
2011-12-23 13:15:00,5.65,5.65,5.64,5.65,11600.0,3.4791,3.4791,3.4729,3.4791,11600.0
2011-12-23 13:20:00,5.64,5.65,5.63,5.65,278700.0,3.4729,3.4791,3.4668,3.4791,278700.0
2011-12-23 13:25:00,5.65,5.65,5.64,5.65,21500.0,3.4791,3.4791,3.4729,3.4791,21500.0
2011-12-23 13:30:00,5.64,5.65,5.64,5.64,53200.0,3.4729,3.4791,3.4729,3.4729,53200.0
2011-12-23 13:35:00,5.64,5.64,5.63,5.63,13200.0,3.4729,3.4729,3.4668,3.4668,13200.0
2011-12-23 13:40:00,5.64,5.64,5.63,5.63,39500.0,3.4729,3.4729,3.4668,3.4668,39500.0
2011-12-23 13:45:00,5.63,5.64,5.63,5.63,9400.0,3.4668,3.4729,3.4668,3.4668,9400.0
2011-12-23 13:50:00,5.63,5.64,5.63,5.63,10500.0,3.4668,3.4729,3.4668,3.4668,10500.0
2011-12-23 13:55:00,5.64,5.64,5.63,5.64,20400.0,3.4729,3.4729,3.4668,3.4729,20400.0
2011-12-23 14:00:00,5.64,5.65,5.63,5.65,230600.0,3.4729,3.4791,3.4668,3.4791,230600.0
2011-12-23 14:05:00,5.64,5.65,5.64,5.64,61800.0,3.4729,3.4791,3.4729,3.4729,61800.0
2011-12-23 14:10:00,5.64,5.65,5.64,5.64,65000.0,3.4729,3.4791,3.4729,3.4729,65000.0
2011-12-23 14:15:00,5.64,5.65,5.63,5.63,66300.0,3.4729,3.4791,3.4668,3.4668,66300.0
2011-12-23 14:20:00,5.63,5.64,5.63,5.63,16100.0,3.4668,3.4729,3.4668,3.4668,16100.0
2011-12-23 14:25:00,5.63,5.63,5.62,5.62,54800.0,3.4668,3.4668,3.4606,3.4606,54800.0
2011-12-23 14:30:00,5.62,5.63,5.62,5.62,10100.0,3.4606,3.4668,3.4606,3.4606,10100.0
2011-12-23 14:35:00,5.62,5.63,5.62,5.62,7400.0,3.4606,3.4668,3.4606,3.4606,7400.0
2011-12-23 14:40:00,5.62,5.63,5.62,5.63,42900.0,3.4606,3.4668,3.4606,3.4668,42900.0
2011-12-23 14:45:00,5.62,5.63,5.62,5.63,22800.0,3.4606,3.4668,3.4606,3.4668,22800.0
2011-12-23 14:50:00,5.62,5.63,5.62,5.63,28300.0,3.4606,3.4668,3.4606,3.4668,28300.0
2011-12-23 14:55:00,5.63,5.63,5.62,5.62,33300.0,3.4668,3.4668,3.4606,3.4606,33300.0
2011-12-23 15:00:00,5.62,5.63,5.62,5.63,32700.0,3.4606,3.4668,3.4606,3.4668,32700.0
2011-12-23 15:05:00,5.62,5.63,5.62,5.63,55300.0,3.4606,3.4668,3.4606,3.4668,55300.0
2011-12-23 15:10:00,5.63,5.63,5.62,5.62,89800.0,3.4668,3.4668,3.4606,3.4606,89800.0
2011-12-23 15:15:00,5.63,5.64,5.62,5.63,195100.0,3.4668,3.4729,3.4606,3.4668,195100.0
2011-12-23 15:20:00,5.63,5.63,5.62,5.62,53200.0,3.4668,3.4668,3.4606,3.4606,53200.0
2011-12-23 15:25:00,5.63,5.63,5.62,5.62,188200.0,3.4668,3.4668,3.4606,3.4606,188200.0
2011-12-23 15:30:00,5.61,5.62,5.61,5.62,24000.0,3.4545,3.4606,3.4545,3.4606,24000.0
2011-12-23 15:35:00,5.62,5.63,5.61,5.62,113700.0,3.4606,3.4668,3.4545,3.4606,113700.0
2011-12-23 15:40:00,5.62,5.63,5.62,5.63,165600.0,3.4606,3.4668,3.4606,3.4668,165600.0
2011-12-23 15:45:00,5.63,5.63,5.61,5.61,145600.0,3.4668,3.4668,3.4545,3.4545,145600.0
2011-12-23 15:50:00,5.62,5.63,5.62,5.63,245600.0,3.4606,3.4668,3.4606,3.4668,245600.0
2011-12-23 15:55:00,5.63,5.65,5.62,5.65,775700.0,3.4668,3.4791,3.4606,3.4791,775700.0
2011-12-27 09:30:00,5.63,5.64,5.57,5.58,121000.0,3.4668,3.4729,3.4298,3.436,121000.0
2011-12-27 09:35:00,5.57,5.58,5.56,5.57,121700.0,3.4298,3.436,3.4237,3.4298,121700.0
2011-12-27 09:40:00,5.57,5.62,5.57,5.57,401900.0,3.4298,3.4606,3.4298,3.4298,401900.0
2011-12-27 09:45:00,5.57,5.58,5.55,5.58,254100.0,3.4298,3.436,3.4175,3.436,254100.0
2011-12-27 09:50:00,5.57,5.59,5.53,5.53,235100.0,3.4298,3.4421,3.4052,3.4052,235100.0
2011-12-27 09:55:00,5.53,5.55,5.52,5.55,251000.0,3.4052,3.4175,3.399,3.4175,251000.0
2011-12-27 10:00:00,5.55,5.59,5.54,5.57,582800.0,3.4175,3.4421,3.4114,3.4298,582800.0
2011-12-27 10:05:00,5.57,5.58,5.57,5.57,17400.0,3.4298,3.436,3.4298,3.4298,17400.0
2011-12-27 10:10:00,5.57,5.59,5.57,5.59,195000.0,3.4298,3.4421,3.4298,3.4421,195000.0
2011-12-27 10:15:00,5.59,5.61,5.58,5.61,88800.0,3.4421,3.4545,3.436,3.4545,88800.0
2011-12-27 10:20:00,5.6,5.61,5.6,5.61,88100.0,3.4483,3.4545,3.4483,3.4545,88100.0
2011-12-27 10:25:00,5.6,5.61,5.59,5.59,514200.0,3.4483,3.4545,3.4421,3.4421,514200.0
2011-12-27 10:30:00,5.59,5.6,5.59,5.59,26400.0,3.4421,3.4483,3.4421,3.4421,26400.0
2011-12-27 10:35:00,5.59,5.6,5.57,5.57,170300.0,3.4421,3.4483,3.4298,3.4298,170300.0
2011-12-27 10:40:00,5.57,5.57,5.54,5.54,91300.0,3.4298,3.4298,3.4114,3.4114,91300.0
2011-12-27 10:45:00,5.54,5.56,5.54,5.54,303000.0,3.4114,3.4237,3.4114,3.4114,303000.0
2011-12-27 10:50:00,5.54,5.57,5.54,5.57,437500.0,3.4114,3.4298,3.4114,3.4298,437500.0
2011-12-27 10:55:00,5.56,5.58,5.56,5.56,228200.0,3.4237,3.436,3.4237,3.4237,228200.0
2011-12-27 11:00:00,5.56,5.58,5.55,5.57,124700.0,3.4237,3.436,3.4175,3.4298,124700.0
2011-12-27 11:05:00,5.58,5.58,5.57,5.57,8100.0,3.436,3.436,3.4298,3.4298,8100.0
2011-12-27 11:10:00,5.57,5.58,5.57,5.58,13300.0,3.4298,3.436,3.4298,3.436,13300.0
2011-12-27 11:15:00,5.57,5.58,5.55,5.56,125700.0,3.4298,3.436,3.4175,3.4237,125700.0
2011-12-27 11:20:00,5.56,5.58,5.55,5.56,234900.0,3.4237,3.436,3.4175,3.4237,234900.0
2011-12-27 11:25:00,5.57,5.58,5.56,5.57,64500.0,3.4298,3.436,3.4237,3.4298,64500.0
2011-12-27 11:30:00,5.58,5.58,5.57,5.58,43400.0,3.436,3.436,3.4298,3.436,43400.0
2011-12-27 11:35:00,5.58,5.59,5.57,5.58,211900.0,3.436,3.4421,3.4298,3.436,211900.0
2011-12-27 11:40:00,5.58,5.58,5.57,5.58,70800.0,3.436,3.436,3.4298,3.436,70800.0
2011-12-27 11:45:00,5.58,5.58,5.57,5.57,6600.0,3.436,3.436,3.4298,3.4298,6600.0
2011-12-27 11:50:00,5.57,5.58,5.57,5.58,51100.0,3.4298,3.436,3.4298,3.436,51100.0
2011-12-27 11:55:00,5.58,5.58,5.57,5.58,7700.0,3.436,3.436,3.4298,3.436,7700.0
2011-12-27 12:00:00,5.57,5.6,5.57,5.6,105600.0,3.4298,3.4483,3.4298,3.4483,105600.0
2011-12-27 12:05:00,5.6,5.61,5.59,5.6,181000.0,3.4483,3.4545,3.4421,3.4483,181000.0
2011-12-27 12:10:00,5.6,5.6,5.59,5.59,18600.0,3.4483,3.4483,3.4421,3.4421,18600.0
2011-12-27 12:15:00,5.59,5.6,5.59,5.59,11900.0,3.4421,3.4483,3.4421,3.4421,11900.0
2011-12-27 12:20:00,5.59,5.6,5.59,5.59,24500.0,3.4421,3.4483,3.4421,3.4421,24500.0
2011-12-27 12:25:00,5.59,5.6,5.59,5.59,6400.0,3.4421,3.4483,3.4421,3.4421,6400.0
2011-12-27 12:30:00,5.59,5.6,5.59,5.59,20300.0,3.4421,3.4483,3.4421,3.4421,20300.0
2011-12-27 12:35:00,5.59,5.6,5.58,5.58,29000.0,3.4421,3.4483,3.436,3.436,29000.0
2011-12-27 12:40:00,5.58,5.58,5.58,5.58,3200.0,3.436,3.436,3.436,3.436,3200.0
2011-12-27 12:45:00,5.59,5.59,5.57,5.58,75800.0,3.4421,3.4421,3.4298,3.436,75800.0
2011-12-27 12:50:00,5.57,5.58,5.57,5.57,96600.0,3.4298,3.436,3.4298,3.4298,96600.0
2011-12-27 12:55:00,5.57,5.58,5.57,5.58,66700.0,3.4298,3.436,3.4298,3.436,66700.0
2011-12-27 13:00:00,5.58,5.58,5.57,5.58,4700.0,3.436,3.436,3.4298,3.436,4700.0
2011-12-27 13:05:00,5.57,5.58,5.57,5.58,16600.0,3.4298,3.436,3.4298,3.436,16600.0
2011-12-27 13:10:00,5.57,5.58,5.57,5.58,23000.0,3.4298,3.436,3.4298,3.436,23000.0
2011-12-27 13:15:00,5.58,5.58,5.57,5.58,37400.0,3.436,3.436,3.4298,3.436,37400.0
2011-12-27 13:20:00,5.57,5.58,5.57,5.57,6000.0,3.4298,3.436,3.4298,3.4298,6000.0
2011-12-27 13:25:00,5.58,5.58,5.57,5.58,43700.0,3.436,3.436,3.4298,3.436,43700.0
2011-12-27 13:30:00,5.57,5.58,5.57,5.58,10700.0,3.4298,3.436,3.4298,3.436,10700.0
2011-12-27 13:35:00,5.57,5.58,5.57,5.58,7500.0,3.4298,3.436,3.4298,3.436,7500.0
2011-12-27 13:40:00,5.57,5.58,5.57,5.58,15000.0,3.4298,3.436,3.4298,3.436,15000.0
2011-12-27 13:45:00,5.58,5.59,5.57,5.58,35900.0,3.436,3.4421,3.4298,3.436,35900.0
2011-12-27 13:50:00,5.58,5.59,5.58,5.58,8300.0,3.436,3.4421,3.436,3.436,8300.0
2011-12-27 13:55:00,5.58,5.6,5.58,5.6,58300.0,3.436,3.4483,3.436,3.4483,58300.0
2011-12-27 14:00:00,5.6,5.61,5.6,5.61,47300.0,3.4483,3.4545,3.4483,3.4545,47300.0
2011-12-27 14:05:00,5.61,5.61,5.58,5.6,479900.0,3.4545,3.4545,3.436,3.4483,479900.0
2011-12-27 14:10:00,5.59,5.6,5.59,5.59,18300.0,3.4421,3.4483,3.4421,3.4421,18300.0
2011-12-27 14:15:00,5.59,5.6,5.59,5.6,8100.0,3.4421,3.4483,3.4421,3.4483,8100.0
2011-12-27 14:20:00,5.59,5.6,5.59,5.6,11800.0,3.4421,3.4483,3.4421,3.4483,11800.0
2011-12-27 14:25:00,5.59,5.6,5.58,5.59,39100.0,3.4421,3.4483,3.436,3.4421,39100.0
2011-12-27 14:30:00,5.58,5.58,5.57,5.57,289600.0,3.436,3.436,3.4298,3.4298,289600.0
2011-12-27 14:35:00,5.57,5.58,5.56,5.57,187600.0,3.4298,3.436,3.4237,3.4298,187600.0
2011-12-27 14:40:00,5.56,5.57,5.56,5.56,7800.0,3.4237,3.4298,3.4237,3.4237,7800.0
2011-12-27 14:45:00,5.56,5.57,5.56,5.57,137400.0,3.4237,3.4298,3.4237,3.4298,137400.0
2011-12-27 14:50:00,5.57,5.57,5.56,5.57,27100.0,3.4298,3.4298,3.4237,3.4298,27100.0
2011-12-27 14:55:00,5.56,5.57,5.56,5.57,12000.0,3.4237,3.4298,3.4237,3.4298,12000.0
2011-12-27 15:00:00,5.56,5.57,5.56,5.57,21600.0,3.4237,3.4298,3.4237,3.4298,21600.0
2011-12-27 15:05:00,5.56,5.57,5.56,5.57,28400.0,3.4237,3.4298,3.4237,3.4298,28400.0
2011-12-27 15:10:00,5.56,5.57,5.56,5.57,19300.0,3.4237,3.4298,3.4237,3.4298,19300.0
2011-12-27 15:15:00,5.57,5.57,5.56,5.57,36000.0,3.4298,3.4298,3.4237,3.4298,36000.0
2011-12-27 15:20:00,5.56,5.57,5.54,5.55,142700.0,3.4237,3.4298,3.4114,3.4175,142700.0
2011-12-27 15:25:00,5.55,5.56,5.54,5.56,59800.0,3.4175,3.4237,3.4114,3.4237,59800.0
2011-12-27 15:30:00,5.56,5.57,5.55,5.57,75300.0,3.4237,3.4298,3.4175,3.4298,75300.0
2011-12-27 15:35:00,5.57,5.57,5.56,5.57,51900.0,3.4298,3.4298,3.4237,3.4298,51900.0
2011-12-27 15:40:00,5.56,5.57,5.55,5.57,218000.0,3.4237,3.4298,3.4175,3.4298,218000.0
2011-12-27 15:45:00,5.57,5.57,5.55,5.56,103000.0,3.4298,3.4298,3.4175,3.4237,103000.0
2011-12-27 15:50:00,5.55,5.56,5.55,5.55,94500.0,3.4175,3.4237,3.4175,3.4175,94500.0
2011-12-27 15:55:00,5.56,5.56,5.55,5.55,406400.0,3.4237,3.4237,3.4175,3.4175,406400.0
2011-12-28 09:30:00,5.6,5.61,5.56,5.58,77200.0,3.4483,3.4545,3.4237,3.436,77200.0
2011-12-28 09:35:00,5.56,5.57,5.54,5.55,82900.0,3.4237,3.4298,3.4114,3.4175,82900.0
2011-12-28 09:40:00,5.55,5.55,5.52,5.53,128700.0,3.4175,3.4175,3.399,3.4052,128700.0
2011-12-28 09:45:00,5.52,5.53,5.5,5.52,147700.0,3.399,3.4052,3.3867,3.399,147700.0
2011-12-28 09:50:00,5.53,5.53,5.51,5.52,29600.0,3.4052,3.4052,3.3929,3.399,29600.0
2011-12-28 09:55:00,5.51,5.53,5.51,5.53,81500.0,3.3929,3.4052,3.3929,3.4052,81500.0
2011-12-28 10:00:00,5.52,5.53,5.5,5.53,258700.0,3.399,3.4052,3.3867,3.4052,258700.0
2011-12-28 10:05:00,5.53,5.55,5.52,5.55,44900.0,3.4052,3.4175,3.399,3.4175,44900.0
2011-12-28 10:10:00,5.54,5.55,5.54,5.55,16000.0,3.4114,3.4175,3.4114,3.4175,16000.0
2011-12-28 10:15:00,5.54,5.55,5.51,5.52,204100.0,3.4114,3.4175,3.3929,3.399,204100.0
2011-12-28 10:20:00,5.51,5.52,5.51,5.51,99800.0,3.3929,3.399,3.3929,3.3929,99800.0
2011-12-28 10:25:00,5.51,5.52,5.47,5.48,204100.0,3.3929,3.399,3.3683,3.3744,204100.0
2011-12-28 10:30:00,5.48,5.48,5.46,5.47,150800.0,3.3744,3.3744,3.3621,3.3683,150800.0
2011-12-28 10:35:00,5.46,5.47,5.46,5.47,21000.0,3.3621,3.3683,3.3621,3.3683,21000.0
2011-12-28 10:40:00,5.46,5.48,5.46,5.47,152700.0,3.3621,3.3744,3.3621,3.3683,152700.0
2011-12-28 10:45:00,5.48,5.48,5.47,5.48,50100.0,3.3744,3.3744,3.3683,3.3744,50100.0
2011-12-28 10:50:00,5.48,5.48,5.47,5.47,19700.0,3.3744,3.3744,3.3683,3.3683,19700.0
2011-12-28 10:55:00,5.48,5.48,5.47,5.47,37600.0,3.3744,3.3744,3.3683,3.3683,37600.0
2011-12-28 11:00:00,5.48,5.48,5.47,5.48,46100.0,3.3744,3.3744,3.3683,3.3744,46100.0
2011-12-28 11:05:00,5.47,5.5,5.47,5.5,246900.0,3.3683,3.3867,3.3683,3.3867,246900.0
2011-12-28 11:10:00,5.5,5.5,5.47,5.47,156600.0,3.3867,3.3867,3.3683,3.3683,156600.0
2011-12-28 11:15:00,5.47,5.48,5.47,5.48,50300.0,3.3683,3.3744,3.3683,3.3744,50300.0
2011-12-28 11:20:00,5.47,5.48,5.47,5.48,24000.0,3.3683,3.3744,3.3683,3.3744,24000.0
2011-12-28 11:25:00,5.47,5.48,5.47,5.48,85000.0,3.3683,3.3744,3.3683,3.3744,85000.0
2011-12-28 11:30:00,5.47,5.47,5.44,5.44,113200.0,3.3683,3.3683,3.3498,3.3498,113200.0
2011-12-28 11:35:00,5.45,5.46,5.44,5.46,164900.0,3.3559,3.3621,3.3498,3.3621,164900.0
2011-12-28 11:40:00,5.45,5.46,5.43,5.43,142000.0,3.3559,3.3621,3.3436,3.3436,142000.0
2011-12-28 11:45:00,5.43,5.44,5.43,5.44,71500.0,3.3436,3.3498,3.3436,3.3498,71500.0
2011-12-28 11:50:00,5.44,5.46,5.43,5.46,108400.0,3.3498,3.3621,3.3436,3.3621,108400.0
2011-12-28 11:55:00,5.46,5.46,5.45,5.46,30500.0,3.3621,3.3621,3.3559,3.3621,30500.0
2011-12-28 12:00:00,5.46,5.46,5.45,5.45,11100.0,3.3621,3.3621,3.3559,3.3559,11100.0
2011-12-28 12:05:00,5.45,5.46,5.45,5.45,41000.0,3.3559,3.3621,3.3559,3.3559,41000.0
2011-12-28 12:10:00,5.45,5.46,5.45,5.45,34600.0,3.3559,3.3621,3.3559,3.3559,34600.0
2011-12-28 12:15:00,5.45,5.46,5.45,5.45,159500.0,3.3559,3.3621,3.3559,3.3559,159500.0
2011-12-28 12:20:00,5.46,5.46,5.44,5.44,89400.0,3.3621,3.3621,3.3498,3.3498,89400.0
2011-12-28 12:25:00,5.44,5.45,5.42,5.43,157400.0,3.3498,3.3559,3.3375,3.3436,157400.0
2011-12-28 12:30:00,5.42,5.43,5.42,5.43,11000.0,3.3375,3.3436,3.3375,3.3436,11000.0
2011-12-28 12:35:00,5.43,5.43,5.42,5.42,13200.0,3.3436,3.3436,3.3375,3.3375,13200.0
2011-12-28 12:40:00,5.43,5.44,5.42,5.44,60700.0,3.3436,3.3498,3.3375,3.3498,60700.0
2011-12-28 12:45:00,5.43,5.44,5.43,5.44,10800.0,3.3436,3.3498,3.3436,3.3498,10800.0
2011-12-28 12:50:00,5.43,5.44,5.42,5.44,150500.0,3.3436,3.3498,3.3375,3.3498,150500.0
2011-12-28 12:55:00,5.43,5.44,5.43,5.44,20600.0,3.3436,3.3498,3.3436,3.3498,20600.0
2011-12-28 13:00:00,5.43,5.44,5.43,5.43,62500.0,3.3436,3.3498,3.3436,3.3436,62500.0
2011-12-28 13:05:00,5.43,5.44,5.43,5.43,8800.0,3.3436,3.3498,3.3436,3.3436,8800.0
2011-12-28 13:10:00,5.43,5.44,5.43,5.43,46000.0,3.3436,3.3498,3.3436,3.3436,46000.0
2011-12-28 13:15:00,5.44,5.44,5.43,5.44,149300.0,3.3498,3.3498,3.3436,3.3498,149300.0
2011-12-28 13:20:00,5.44,5.45,5.43,5.44,110000.0,3.3498,3.3559,3.3436,3.3498,110000.0
2011-12-28 13:25:00,5.44,5.44,5.43,5.44,4100.0,3.3498,3.3498,3.3436,3.3498,4100.0
2011-12-28 13:30:00,5.44,5.44,5.43,5.44,78400.0,3.3498,3.3498,3.3436,3.3498,78400.0
2011-12-28 13:35:00,5.44,5.47,5.44,5.47,178400.0,3.3498,3.3683,3.3498,3.3683,178400.0
2011-12-28 13:40:00,5.46,5.48,5.46,5.48,85900.0,3.3621,3.3744,3.3621,3.3744,85900.0
2011-12-28 13:45:00,5.48,5.48,5.47,5.47,7100.0,3.3744,3.3744,3.3683,3.3683,7100.0
2011-12-28 13:50:00,5.48,5.48,5.47,5.48,9300.0,3.3744,3.3744,3.3683,3.3744,9300.0
2011-12-28 13:55:00,5.48,5.5,5.47,5.5,447100.0,3.3744,3.3867,3.3683,3.3867,447100.0
2011-12-28 14:00:00,5.5,5.5,5.47,5.5,494100.0,3.3867,3.3867,3.3683,3.3867,494100.0
2011-12-28 14:05:00,5.49,5.51,5.49,5.5,228800.0,3.3806,3.3929,3.3806,3.3867,228800.0
2011-12-28 14:10:00,5.49,5.5,5.46,5.5,503900.0,3.3806,3.3867,3.3621,3.3867,503900.0
2011-12-28 14:15:00,5.5,5.51,5.49,5.5,474900.0,3.3867,3.3929,3.3806,3.3867,474900.0
2011-12-28 14:20:00,5.5,5.51,5.5,5.5,252700.0,3.3867,3.3929,3.3867,3.3867,252700.0
2011-12-28 14:25:00,5.5,5.54,5.5,5.52,422200.0,3.3867,3.4114,3.3867,3.399,422200.0
2011-12-28 14:30:00,5.52,5.52,5.5,5.5,72300.0,3.399,3.399,3.3867,3.3867,72300.0
2011-12-28 14:35:00,5.5,5.51,5.49,5.5,50700.0,3.3867,3.3929,3.3806,3.3867,50700.0
2011-12-28 14:40:00,5.49,5.51,5.49,5.5,176300.0,3.3806,3.3929,3.3806,3.3867,176300.0
2011-12-28 14:45:00,5.5,5.5,5.49,5.5,289400.0,3.3867,3.3867,3.3806,3.3867,289400.0
2011-12-28 14:50:00,5.49,5.5,5.49,5.49,186100.0,3.3806,3.3867,3.3806,3.3806,186100.0
2011-12-28 14:55:00,5.49,5.5,5.49,5.5,275300.0,3.3806,3.3867,3.3806,3.3867,275300.0
2011-12-28 15:00:00,5.49,5.54,5.49,5.54,316500.0,3.3806,3.4114,3.3806,3.4114,316500.0
2011-12-28 15:05:00,5.53,5.54,5.53,5.54,9600.0,3.4052,3.4114,3.4052,3.4114,9600.0
2011-12-28 15:10:00,5.54,5.55,5.53,5.54,80200.0,3.4114,3.4175,3.4052,3.4114,80200.0
2011-12-28 15:15:00,5.54,5.55,5.51,5.52,170300.0,3.4114,3.4175,3.3929,3.399,170300.0
2011-12-28 15:20:00,5.51,5.52,5.51,5.52,21900.0,3.3929,3.399,3.3929,3.399,21900.0
2011-12-28 15:25:00,5.52,5.52,5.5,5.5,175900.0,3.399,3.399,3.3867,3.3867,175900.0
2011-12-28 15:30:00,5.5,5.51,5.5,5.5,97100.0,3.3867,3.3929,3.3867,3.3867,97100.0
2011-12-28 15:35:00,5.5,5.51,5.5,5.5,29200.0,3.3867,3.3929,3.3867,3.3867,29200.0
2011-12-28 15:40:00,5.5,5.53,5.5,5.52,507300.0,3.3867,3.4052,3.3867,3.399,507300.0
2011-12-28 15:45:00,5.51,5.52,5.51,5.52,31900.0,3.3929,3.399,3.3929,3.399,31900.0
2011-12-28 15:50:00,5.52,5.52,5.5,5.51,183400.0,3.399,3.399,3.3867,3.3929,183400.0
2011-12-28 15:55:00,5.5,5.51,5.47,5.49,1015500.0,3.3867,3.3929,3.3683,3.3806,1015500.0
2011-12-29 09:30:00,5.38,5.47,5.36,5.46,321200.0,3.3128,3.3683,3.3005,3.3621,321200.0
2011-12-29 09:35:00,5.46,5.51,5.45,5.5,128900.0,3.3621,3.3929,3.3559,3.3867,128900.0
2011-12-29 09:40:00,5.5,5.51,5.5,5.5,126500.0,3.3867,3.3929,3.3867,3.3867,126500.0
2011-12-29 09:45:00,5.5,5.51,5.49,5.5,168700.0,3.3867,3.3929,3.3806,3.3867,168700.0
2011-12-29 09:50:00,5.5,5.53,5.5,5.53,193500.0,3.3867,3.4052,3.3867,3.4052,193500.0
2011-12-29 09:55:00,5.53,5.54,5.51,5.54,421700.0,3.4052,3.4114,3.3929,3.4114,421700.0
2011-12-29 10:00:00,5.54,5.57,5.53,5.56,250900.0,3.4114,3.4298,3.4052,3.4237,250900.0
2011-12-29 10:05:00,5.56,5.57,5.56,5.57,91400.0,3.4237,3.4298,3.4237,3.4298,91400.0
2011-12-29 10:10:00,5.57,5.57,5.56,5.57,83700.0,3.4298,3.4298,3.4237,3.4298,83700.0
2011-12-29 10:15:00,5.57,5.57,5.56,5.57,58300.0,3.4298,3.4298,3.4237,3.4298,58300.0
2011-12-29 10:20:00,5.57,5.57,5.56,5.57,61800.0,3.4298,3.4298,3.4237,3.4298,61800.0
2011-12-29 10:25:00,5.57,5.6,5.56,5.6,280200.0,3.4298,3.4483,3.4237,3.4483,280200.0
2011-12-29 10:30:00,5.6,5.62,5.59,5.61,309100.0,3.4483,3.4606,3.4421,3.4545,309100.0
2011-12-29 10:35:00,5.6,5.64,5.6,5.62,452000.0,3.4483,3.4729,3.4483,3.4606,452000.0
2011-12-29 10:40:00,5.62,5.62,5.61,5.62,67200.0,3.4606,3.4606,3.4545,3.4606,67200.0
2011-12-29 10:45:00,5.61,5.62,5.61,5.62,52000.0,3.4545,3.4606,3.4545,3.4606,52000.0
2011-12-29 10:50:00,5.62,5.62,5.62,5.62,42900.0,3.4606,3.4606,3.4606,3.4606,42900.0
2011-12-29 10:55:00,5.62,5.62,5.61,5.61,112600.0,3.4606,3.4606,3.4545,3.4545,112600.0
2011-12-29 11:00:00,5.61,5.62,5.59,5.6,202000.0,3.4545,3.4606,3.4421,3.4483,202000.0
2011-12-29 11:05:00,5.6,5.63,5.59,5.6,1771400.0,3.4483,3.4668,3.4421,3.4483,1771400.0
2011-12-29 11:10:00,5.6,5.6,5.57,5.58,162100.0,3.4483,3.4483,3.4298,3.436,162100.0
2011-12-29 11:15:00,5.57,5.58,5.57,5.58,33900.0,3.4298,3.436,3.4298,3.436,33900.0
2011-12-29 11:20:00,5.58,5.6,5.57,5.6,298200.0,3.436,3.4483,3.4298,3.4483,298200.0
2011-12-29 11:25:00,5.6,5.6,5.59,5.59,105000.0,3.4483,3.4483,3.4421,3.4421,105000.0
2011-12-29 11:30:00,5.59,5.6,5.59,5.6,36900.0,3.4421,3.4483,3.4421,3.4483,36900.0
2011-12-29 11:35:00,5.59,5.61,5.59,5.61,135600.0,3.4421,3.4545,3.4421,3.4545,135600.0
2011-12-29 11:40:00,5.61,5.62,5.6,5.61,253000.0,3.4545,3.4606,3.4483,3.4545,253000.0
2011-12-29 11:45:00,5.61,5.62,5.61,5.62,30400.0,3.4545,3.4606,3.4545,3.4606,30400.0
2011-12-29 11:50:00,5.62,5.63,5.61,5.63,158900.0,3.4606,3.4668,3.4545,3.4668,158900.0
2011-12-29 11:55:00,5.63,5.65,5.62,5.65,249500.0,3.4668,3.4791,3.4606,3.4791,249500.0
2011-12-29 12:00:00,5.64,5.65,5.62,5.63,141900.0,3.4729,3.4791,3.4606,3.4668,141900.0
2011-12-29 12:05:00,5.63,5.63,5.62,5.63,8100.0,3.4668,3.4668,3.4606,3.4668,8100.0
2011-12-29 12:10:00,5.62,5.63,5.62,5.63,10300.0,3.4606,3.4668,3.4606,3.4668,10300.0
2011-12-29 12:15:00,5.63,5.64,5.62,5.62,113700.0,3.4668,3.4729,3.4606,3.4606,113700.0
2011-12-29 12:20:00,5.62,5.63,5.62,5.62,101600.0,3.4606,3.4668,3.4606,3.4606,101600.0
2011-12-29 12:25:00,5.62,5.63,5.62,5.62,19300.0,3.4606,3.4668,3.4606,3.4606,19300.0
2011-12-29 12:30:00,5.62,5.63,5.62,5.62,16200.0,3.4606,3.4668,3.4606,3.4606,16200.0
2011-12-29 12:35:00,5.62,5.63,5.62,5.63,92000.0,3.4606,3.4668,3.4606,3.4668,92000.0
2011-12-29 12:40:00,5.62,5.63,5.62,5.63,13000.0,3.4606,3.4668,3.4606,3.4668,13000.0
2011-12-29 12:45:00,5.63,5.63,5.62,5.62,11900.0,3.4668,3.4668,3.4606,3.4606,11900.0
2011-12-29 12:50:00,5.62,5.63,5.62,5.62,39400.0,3.4606,3.4668,3.4606,3.4606,39400.0
2011-12-29 12:55:00,5.62,5.63,5.62,5.62,27700.0,3.4606,3.4668,3.4606,3.4606,27700.0
2011-12-29 13:00:00,5.62,5.63,5.62,5.63,113400.0,3.4606,3.4668,3.4606,3.4668,113400.0
2011-12-29 13:05:00,5.62,5.63,5.62,5.62,11900.0,3.4606,3.4668,3.4606,3.4606,11900.0
2011-12-29 13:10:00,5.62,5.63,5.62,5.62,13100.0,3.4606,3.4668,3.4606,3.4606,13100.0
2011-12-29 13:15:00,5.62,5.63,5.61,5.62,249200.0,3.4606,3.4668,3.4545,3.4606,249200.0
2011-12-29 13:20:00,5.62,5.63,5.62,5.63,6800.0,3.4606,3.4668,3.4606,3.4668,6800.0
2011-12-29 13:25:00,5.62,5.64,5.61,5.61,207000.0,3.4606,3.4729,3.4545,3.4545,207000.0
2011-12-29 13:30:00,5.61,5.62,5.61,5.61,14500.0,3.4545,3.4606,3.4545,3.4545,14500.0
2011-12-29 13:35:00,5.61,5.62,5.61,5.62,76900.0,3.4545,3.4606,3.4545,3.4606,76900.0
2011-12-29 13:40:00,5.62,5.62,5.58,5.59,258300.0,3.4606,3.4606,3.436,3.4421,258300.0
2011-12-29 13:45:00,5.59,5.59,5.58,5.59,24400.0,3.4421,3.4421,3.436,3.4421,24400.0
2011-12-29 13:50:00,5.58,5.59,5.58,5.59,13900.0,3.436,3.4421,3.436,3.4421,13900.0
2011-12-29 13:55:00,5.59,5.6,5.58,5.59,270400.0,3.4421,3.4483,3.436,3.4421,270400.0
2011-12-29 14:00:00,5.59,5.6,5.58,5.59,138400.0,3.4421,3.4483,3.436,3.4421,138400.0
2011-12-29 14:05:00,5.58,5.59,5.58,5.58,28200.0,3.436,3.4421,3.436,3.436,28200.0
2011-12-29 14:10:00,5.58,5.59,5.58,5.59,14400.0,3.436,3.4421,3.436,3.4421,14400.0
2011-12-29 14:15:00,5.58,5.59,5.58,5.58,11400.0,3.436,3.4421,3.436,3.436,11400.0
2011-12-29 14:20:00,5.58,5.59,5.58,5.58,35700.0,3.436,3.4421,3.436,3.436,35700.0
2011-12-29 14:25:00,5.58,5.59,5.58,5.58,15700.0,3.436,3.4421,3.436,3.436,15700.0
2011-12-29 14:30:00,5.58,5.59,5.58,5.58,52200.0,3.436,3.4421,3.436,3.436,52200.0
2011-12-29 14:35:00,5.58,5.59,5.58,5.59,31400.0,3.436,3.4421,3.436,3.4421,31400.0
2011-12-29 14:40:00,5.59,5.59,5.58,5.59,75000.0,3.4421,3.4421,3.436,3.4421,75000.0
2011-12-29 14:45:00,5.59,5.59,5.58,5.59,31300.0,3.4421,3.4421,3.436,3.4421,31300.0
2011-12-29 14:50:00,5.58,5.59,5.58,5.59,28000.0,3.436,3.4421,3.436,3.4421,28000.0
2011-12-29 14:55:00,5.58,5.59,5.58,5.58,7200.0,3.436,3.4421,3.436,3.436,7200.0
2011-12-29 15:00:00,5.58,5.59,5.58,5.58,38100.0,3.436,3.4421,3.436,3.436,38100.0
2011-12-29 15:05:00,5.58,5.59,5.57,5.59,320300.0,3.436,3.4421,3.4298,3.4421,320300.0
2011-12-29 15:10:00,5.58,5.59,5.58,5.58,73400.0,3.436,3.4421,3.436,3.436,73400.0
2011-12-29 15:15:00,5.58,5.59,5.58,5.59,19400.0,3.436,3.4421,3.436,3.4421,19400.0
2011-12-29 15:20:00,5.59,5.59,5.56,5.57,350400.0,3.4421,3.4421,3.4237,3.4298,350400.0
2011-12-29 15:25:00,5.57,5.58,5.57,5.58,26400.0,3.4298,3.436,3.4298,3.436,26400.0
2011-12-29 15:30:00,5.58,5.58,5.57,5.58,49200.0,3.436,3.436,3.4298,3.436,49200.0
2011-12-29 15:35:00,5.57,5.58,5.57,5.57,76900.0,3.4298,3.436,3.4298,3.4298,76900.0
2011-12-29 15:40:00,5.58,5.59,5.57,5.59,186400.0,3.436,3.4421,3.4298,3.4421,186400.0
2011-12-29 15:45:00,5.58,5.6,5.58,5.58,328400.0,3.436,3.4483,3.436,3.436,328400.0
2011-12-29 15:50:00,5.58,5.6,5.58,5.6,194600.0,3.436,3.4483,3.436,3.4483,194600.0
2011-12-29 15:55:00,5.6,5.61,5.59,5.61,464700.0,3.4483,3.4545,3.4421,3.4545,464700.0
2011-12-30 09:30:00,5.61,5.61,5.57,5.58,63700.0,3.4545,3.4545,3.4298,3.436,63700.0
2011-12-30 09:35:00,5.57,5.61,5.57,5.57,89600.0,3.4298,3.4545,3.4298,3.4298,89600.0
2011-12-30 09:40:00,5.57,5.58,5.56,5.57,87100.0,3.4298,3.436,3.4237,3.4298,87100.0
2011-12-30 09:45:00,5.58,5.6,5.57,5.6,39800.0,3.436,3.4483,3.4298,3.4483,39800.0
2011-12-30 09:50:00,5.59,5.6,5.58,5.58,71700.0,3.4421,3.4483,3.436,3.436,71700.0
2011-12-30 09:55:00,5.58,5.59,5.56,5.57,55600.0,3.436,3.4421,3.4237,3.4298,55600.0
2011-12-30 10:00:00,5.56,5.57,5.56,5.57,48800.0,3.4237,3.4298,3.4237,3.4298,48800.0
2011-12-30 10:05:00,5.57,5.58,5.56,5.57,81300.0,3.4298,3.436,3.4237,3.4298,81300.0
2011-12-30 10:10:00,5.57,5.58,5.57,5.58,16000.0,3.4298,3.436,3.4298,3.436,16000.0
2011-12-30 10:15:00,5.58,5.58,5.53,5.55,366500.0,3.436,3.436,3.4052,3.4175,366500.0
2011-12-30 10:20:00,5.55,5.55,5.54,5.54,66000.0,3.4175,3.4175,3.4114,3.4114,66000.0
2011-12-30 10:25:00,5.54,5.55,5.54,5.55,18000.0,3.4114,3.4175,3.4114,3.4175,18000.0
2011-12-30 10:30:00,5.55,5.55,5.54,5.54,17800.0,3.4175,3.4175,3.4114,3.4114,17800.0
2011-12-30 10:35:00,5.54,5.55,5.54,5.54,86900.0,3.4114,3.4175,3.4114,3.4114,86900.0
2011-12-30 10:40:00,5.55,5.55,5.54,5.54,36100.0,3.4175,3.4175,3.4114,3.4114,36100.0
2011-12-30 10:45:00,5.54,5.55,5.54,5.54,21800.0,3.4114,3.4175,3.4114,3.4114,21800.0
2011-12-30 10:50:00,5.54,5.55,5.54,5.54,45500.0,3.4114,3.4175,3.4114,3.4114,45500.0
2011-12-30 10:55:00,5.55,5.55,5.54,5.54,26000.0,3.4175,3.4175,3.4114,3.4114,26000.0
2011-12-30 11:00:00,5.54,5.55,5.54,5.55,17700.0,3.4114,3.4175,3.4114,3.4175,17700.0
2011-12-30 11:05:00,5.54,5.55,5.54,5.54,134700.0,3.4114,3.4175,3.4114,3.4114,134700.0
2011-12-30 11:10:00,5.54,5.55,5.54,5.55,26800.0,3.4114,3.4175,3.4114,3.4175,26800.0
2011-12-30 11:15:00,5.54,5.55,5.54,5.54,7500.0,3.4114,3.4175,3.4114,3.4114,7500.0
2011-12-30 11:20:00,5.54,5.57,5.54,5.56,413100.0,3.4114,3.4298,3.4114,3.4237,413100.0
2011-12-30 11:25:00,5.56,5.57,5.54,5.57,535100.0,3.4237,3.4298,3.4114,3.4298,535100.0
2011-12-30 11:30:00,5.56,5.57,5.56,5.56,48700.0,3.4237,3.4298,3.4237,3.4237,48700.0
2011-12-30 11:35:00,5.56,5.57,5.56,5.57,12900.0,3.4237,3.4298,3.4237,3.4298,12900.0
2011-12-30 11:40:00,5.56,5.57,5.55,5.55,56100.0,3.4237,3.4298,3.4175,3.4175,56100.0
2011-12-30 11:45:00,5.55,5.56,5.55,5.55,10700.0,3.4175,3.4237,3.4175,3.4175,10700.0
2011-12-30 11:50:00,5.55,5.56,5.54,5.54,93200.0,3.4175,3.4237,3.4114,3.4114,93200.0
2011-12-30 11:55:00,5.54,5.55,5.54,5.54,14400.0,3.4114,3.4175,3.4114,3.4114,14400.0
2011-12-30 12:00:00,5.54,5.55,5.54,5.54,11900.0,3.4114,3.4175,3.4114,3.4114,11900.0
2011-12-30 12:05:00,5.54,5.55,5.54,5.54,13500.0,3.4114,3.4175,3.4114,3.4114,13500.0
2011-12-30 12:10:00,5.55,5.55,5.54,5.54,19700.0,3.4175,3.4175,3.4114,3.4114,19700.0
2011-12-30 12:15:00,5.54,5.54,5.53,5.53,189300.0,3.4114,3.4114,3.4052,3.4052,189300.0
2011-12-30 12:20:00,5.53,5.54,5.53,5.53,169400.0,3.4052,3.4114,3.4052,3.4052,169400.0
2011-12-30 12:25:00,5.53,5.54,5.53,5.53,8100.0,3.4052,3.4114,3.4052,3.4052,8100.0
2011-12-30 12:30:00,5.54,5.54,5.53,5.54,7700.0,3.4114,3.4114,3.4052,3.4114,7700.0
2011-12-30 12:35:00,5.54,5.54,5.53,5.53,8200.0,3.4114,3.4114,3.4052,3.4052,8200.0
2011-12-30 12:40:00,5.53,5.54,5.53,5.54,7100.0,3.4052,3.4114,3.4052,3.4114,7100.0
2011-12-30 12:45:00,5.53,5.54,5.53,5.53,8200.0,3.4052,3.4114,3.4052,3.4052,8200.0
2011-12-30 12:50:00,5.53,5.54,5.53,5.54,13000.0,3.4052,3.4114,3.4052,3.4114,13000.0
2011-12-30 12:55:00,5.54,5.54,5.53,5.54,6200.0,3.4114,3.4114,3.4052,3.4114,6200.0
2011-12-30 13:00:00,5.53,5.54,5.53,5.53,10100.0,3.4052,3.4114,3.4052,3.4052,10100.0
2011-12-30 13:05:00,5.53,5.54,5.53,5.53,8800.0,3.4052,3.4114,3.4052,3.4052,8800.0
2011-12-30 13:10:00,5.54,5.54,5.53,5.54,4900.0,3.4114,3.4114,3.4052,3.4114,4900.0
2011-12-30 13:15:00,5.53,5.54,5.53,5.53,24200.0,3.4052,3.4114,3.4052,3.4052,24200.0
2011-12-30 13:20:00,5.53,5.54,5.53,5.54,28200.0,3.4052,3.4114,3.4052,3.4114,28200.0
2011-12-30 13:25:00,5.53,5.54,5.53,5.53,39600.0,3.4052,3.4114,3.4052,3.4052,39600.0
2011-12-30 13:30:00,5.54,5.54,5.53,5.54,4000.0,3.4114,3.4114,3.4052,3.4114,4000.0
2011-12-30 13:35:00,5.54,5.54,5.53,5.53,24400.0,3.4114,3.4114,3.4052,3.4052,24400.0
2011-12-30 13:40:00,5.54,5.55,5.53,5.55,68300.0,3.4114,3.4175,3.4052,3.4175,68300.0
2011-12-30 13:45:00,5.55,5.55,5.54,5.54,109500.0,3.4175,3.4175,3.4114,3.4114,109500.0
2011-12-30 13:50:00,5.53,5.54,5.52,5.53,229700.0,3.4052,3.4114,3.399,3.4052,229700.0
2011-12-30 13:55:00,5.52,5.53,5.52,5.52,17400.0,3.399,3.4052,3.399,3.399,17400.0
2011-12-30 14:00:00,5.53,5.53,5.52,5.53,81200.0,3.4052,3.4052,3.399,3.4052,81200.0
2011-12-30 14:05:00,5.52,5.53,5.52,5.52,7700.0,3.399,3.4052,3.399,3.399,7700.0
2011-12-30 14:10:00,5.52,5.53,5.52,5.53,14400.0,3.399,3.4052,3.399,3.4052,14400.0
2011-12-30 14:15:00,5.53,5.53,5.52,5.53,17700.0,3.4052,3.4052,3.399,3.4052,17700.0
2011-12-30 14:20:00,5.52,5.53,5.5,5.51,140900.0,3.399,3.4052,3.3867,3.3929,140900.0
2011-12-30 14:25:00,5.5,5.51,5.5,5.5,22200.0,3.3867,3.3929,3.3867,3.3867,22200.0
2011-12-30 14:30:00,5.5,5.53,5.5,5.53,106500.0,3.3867,3.4052,3.3867,3.4052,106500.0
2011-12-30 14:35:00,5.53,5.53,5.52,5.53,40400.0,3.4052,3.4052,3.399,3.4052,40400.0
2011-12-30 14:40:00,5.53,5.53,5.52,5.53,14800.0,3.4052,3.4052,3.399,3.4052,14800.0
2011-12-30 14:45:00,5.53,5.53,5.52,5.52,25000.0,3.4052,3.4052,3.399,3.399,25000.0
2011-12-30 14:50:00,5.53,5.53,5.52,5.52,21500.0,3.4052,3.4052,3.399,3.399,21500.0
2011-12-30 14:55:00,5.52,5.53,5.52,5.52,23700.0,3.399,3.4052,3.399,3.399,23700.0
2011-12-30 15:00:00,5.52,5.55,5.52,5.54,202200.0,3.399,3.4175,3.399,3.4114,202200.0
2011-12-30 15:05:00,5.54,5.55,5.54,5.54,20200.0,3.4114,3.4175,3.4114,3.4114,20200.0
2011-12-30 15:10:00,5.54,5.55,5.54,5.54,16500.0,3.4114,3.4175,3.4114,3.4114,16500.0
2011-12-30 15:15:00,5.54,5.55,5.54,5.54,30500.0,3.4114,3.4175,3.4114,3.4114,30500.0
2011-12-30 15:20:00,5.54,5.56,5.54,5.56,122800.0,3.4114,3.4237,3.4114,3.4237,122800.0
2011-12-30 15:25:00,5.56,5.56,5.55,5.56,17100.0,3.4237,3.4237,3.4175,3.4237,17100.0
2011-12-30 15:30:00,5.56,5.56,5.55,5.56,76900.0,3.4237,3.4237,3.4175,3.4237,76900.0
2011-12-30 15:35:00,5.56,5.56,5.55,5.56,58200.0,3.4237,3.4237,3.4175,3.4237,58200.0
2011-12-30 15:40:00,5.56,5.56,5.55,5.56,28000.0,3.4237,3.4237,3.4175,3.4237,28000.0
2011-12-30 15:45:00,5.56,5.56,5.54,5.54,122700.0,3.4237,3.4237,3.4114,3.4114,122700.0
2011-12-30 15:50:00,5.54,5.54,5.51,5.52,531400.0,3.4114,3.4114,3.3929,3.399,531400.0
2011-12-30 15:55:00,5.52,5.52,5.49,5.49,816000.0,3.399,3.399,3.3806,3.3806,816000.0
2012-01-03 09:30:00,5.6,5.64,5.6,5.64,341600.0,3.4483,3.4729,3.4483,3.4729,341600.0
2012-01-03 09:35:00,5.64,5.67,5.64,5.67,185100.0,3.4729,3.4914,3.4729,3.4914,185100.0
2012-01-03 09:40:00,5.67,5.68,5.64,5.68,261000.0,3.4914,3.4976,3.4729,3.4976,261000.0
2012-01-03 09:45:00,5.67,5.69,5.66,5.69,288300.0,3.4914,3.5037,3.4852,3.5037,288300.0
2012-01-03 09:50:00,5.69,5.69,5.68,5.69,69900.0,3.5037,3.5037,3.4976,3.5037,69900.0
2012-01-03 09:55:00,5.69,5.72,5.68,5.7,244300.0,3.5037,3.5222,3.4976,3.5099,244300.0
2012-01-03 10:00:00,5.7,5.74,5.69,5.74,287400.0,3.5099,3.5345,3.5037,3.5345,287400.0
2012-01-03 10:05:00,5.74,5.75,5.74,5.75,79200.0,3.5345,3.5407,3.5345,3.5407,79200.0
2012-01-03 10:10:00,5.75,5.75,5.74,5.75,143400.0,3.5407,3.5407,3.5345,3.5407,143400.0
2012-01-03 10:15:00,5.75,5.75,5.74,5.75,52400.0,3.5407,3.5407,3.5345,3.5407,52400.0
2012-01-03 10:20:00,5.75,5.76,5.74,5.75,133100.0,3.5407,3.5468,3.5345,3.5407,133100.0
2012-01-03 10:25:00,5.76,5.76,5.73,5.74,194300.0,3.5468,3.5468,3.5284,3.5345,194300.0
2012-01-03 10:30:00,5.74,5.74,5.73,5.74,144600.0,3.5345,3.5345,3.5284,3.5345,144600.0
2012-01-03 10:35:00,5.74,5.74,5.73,5.74,137500.0,3.5345,3.5345,3.5284,3.5345,137500.0
2012-01-03 10:40:00,5.74,5.74,5.73,5.74,82400.0,3.5345,3.5345,3.5284,3.5345,82400.0
2012-01-03 10:45:00,5.74,5.74,5.72,5.73,172000.0,3.5345,3.5345,3.5222,3.5284,172000.0
2012-01-03 10:50:00,5.73,5.73,5.72,5.73,75500.0,3.5284,3.5284,3.5222,3.5284,75500.0
2012-01-03 10:55:00,5.73,5.74,5.72,5.74,117500.0,3.5284,3.5345,3.5222,3.5345,117500.0
2012-01-03 11:00:00,5.74,5.74,5.73,5.74,51200.0,3.5345,3.5345,3.5284,3.5345,51200.0
2012-01-03 11:05:00,5.74,5.75,5.72,5.73,188400.0,3.5345,3.5407,3.5222,3.5284,188400.0
2012-01-03 11:10:00,5.73,5.73,5.71,5.73,107700.0,3.5284,3.5284,3.516,3.5284,107700.0
2012-01-03 11:15:00,5.73,5.73,5.72,5.73,32200.0,3.5284,3.5284,3.5222,3.5284,32200.0
2012-01-03 11:20:00,5.73,5.74,5.72,5.72,365200.0,3.5284,3.5345,3.5222,3.5222,365200.0
2012-01-03 11:25:00,5.72,5.74,5.71,5.72,700900.0,3.5222,3.5345,3.516,3.5222,700900.0
2012-01-03 11:30:00,5.72,5.73,5.71,5.71,68100.0,3.5222,3.5284,3.516,3.516,68100.0
2012-01-03 11:35:00,5.71,5.72,5.69,5.7,183100.0,3.516,3.5222,3.5037,3.5099,183100.0
2012-01-03 11:40:00,5.69,5.7,5.66,5.68,172600.0,3.5037,3.5099,3.4852,3.4976,172600.0
2012-01-03 11:45:00,5.68,5.69,5.66,5.67,116200.0,3.4976,3.5037,3.4852,3.4914,116200.0
2012-01-03 11:50:00,5.67,5.68,5.67,5.68,97600.0,3.4914,3.4976,3.4914,3.4976,97600.0
2012-01-03 11:55:00,5.68,5.68,5.67,5.68,42000.0,3.4976,3.4976,3.4914,3.4976,42000.0
2012-01-03 12:00:00,5.68,5.68,5.67,5.68,21100.0,3.4976,3.4976,3.4914,3.4976,21100.0
2012-01-03 12:05:00,5.68,5.68,5.67,5.68,17900.0,3.4976,3.4976,3.4914,3.4976,17900.0
2012-01-03 12:10:00,5.68,5.68,5.67,5.67,18800.0,3.4976,3.4976,3.4914,3.4914,18800.0
2012-01-03 12:15:00,5.68,5.68,5.67,5.68,27600.0,3.4976,3.4976,3.4914,3.4976,27600.0
2012-01-03 12:20:00,5.68,5.68,5.67,5.68,13700.0,3.4976,3.4976,3.4914,3.4976,13700.0
2012-01-03 12:25:00,5.68,5.68,5.67,5.68,12100.0,3.4976,3.4976,3.4914,3.4976,12100.0
2012-01-03 12:30:00,5.68,5.68,5.66,5.67,85100.0,3.4976,3.4976,3.4852,3.4914,85100.0
2012-01-03 12:35:00,5.67,5.67,5.66,5.67,126100.0,3.4914,3.4914,3.4852,3.4914,126100.0
2012-01-03 12:40:00,5.66,5.67,5.64,5.65,234200.0,3.4852,3.4914,3.4729,3.4791,234200.0
2012-01-03 12:45:00,5.64,5.65,5.64,5.64,67300.0,3.4729,3.4791,3.4729,3.4729,67300.0
2012-01-03 12:50:00,5.64,5.64,5.63,5.64,36900.0,3.4729,3.4729,3.4668,3.4729,36900.0
2012-01-03 12:55:00,5.64,5.65,5.63,5.65,98800.0,3.4729,3.4791,3.4668,3.4791,98800.0
2012-01-03 13:00:00,5.64,5.65,5.63,5.65,105500.0,3.4729,3.4791,3.4668,3.4791,105500.0
2012-01-03 13:05:00,5.65,5.65,5.64,5.65,4600.0,3.4791,3.4791,3.4729,3.4791,4600.0
2012-01-03 13:10:00,5.65,5.65,5.64,5.65,16300.0,3.4791,3.4791,3.4729,3.4791,16300.0
2012-01-03 13:15:00,5.64,5.66,5.64,5.66,54800.0,3.4729,3.4852,3.4729,3.4852,54800.0
2012-01-03 13:20:00,5.66,5.66,5.65,5.66,32500.0,3.4852,3.4852,3.4791,3.4852,32500.0
2012-01-03 13:25:00,5.66,5.66,5.66,5.66,12700.0,3.4852,3.4852,3.4852,3.4852,12700.0
2012-01-03 13:30:00,5.66,5.66,5.65,5.66,33600.0,3.4852,3.4852,3.4791,3.4852,33600.0
2012-01-03 13:35:00,5.66,5.68,5.66,5.68,190200.0,3.4852,3.4976,3.4852,3.4976,190200.0
2012-01-03 13:40:00,5.68,5.68,5.65,5.67,718700.0,3.4976,3.4976,3.4791,3.4914,718700.0
2012-01-03 13:45:00,5.67,5.68,5.65,5.67,433000.0,3.4914,3.4976,3.4791,3.4914,433000.0
2012-01-03 13:50:00,5.67,5.67,5.66,5.67,24100.0,3.4914,3.4914,3.4852,3.4914,24100.0
2012-01-03 13:55:00,5.67,5.68,5.66,5.68,39300.0,3.4914,3.4976,3.4852,3.4976,39300.0
2012-01-03 14:00:00,5.68,5.68,5.67,5.68,87400.0,3.4976,3.4976,3.4914,3.4976,87400.0
2012-01-03 14:05:00,5.68,5.68,5.67,5.68,34800.0,3.4976,3.4976,3.4914,3.4976,34800.0
2012-01-03 14:10:00,5.67,5.68,5.67,5.67,21900.0,3.4914,3.4976,3.4914,3.4914,21900.0
2012-01-03 14:15:00,5.68,5.68,5.66,5.67,75700.0,3.4976,3.4976,3.4852,3.4914,75700.0
2012-01-03 14:20:00,5.67,5.67,5.66,5.67,14400.0,3.4914,3.4914,3.4852,3.4914,14400.0
2012-01-03 14:25:00,5.67,5.67,5.65,5.66,130800.0,3.4914,3.4914,3.4791,3.4852,130800.0
2012-01-03 14:30:00,5.66,5.67,5.65,5.67,58700.0,3.4852,3.4914,3.4791,3.4914,58700.0
2012-01-03 14:35:00,5.67,5.67,5.66,5.67,29200.0,3.4914,3.4914,3.4852,3.4914,29200.0
2012-01-03 14:40:00,5.67,5.68,5.66,5.68,142800.0,3.4914,3.4976,3.4852,3.4976,142800.0
2012-01-03 14:45:00,5.67,5.69,5.67,5.68,83400.0,3.4914,3.5037,3.4914,3.4976,83400.0
2012-01-03 14:50:00,5.68,5.69,5.67,5.69,38400.0,3.4976,3.5037,3.4914,3.5037,38400.0
2012-01-03 14:55:00,5.69,5.7,5.67,5.68,369800.0,3.5037,3.5099,3.4914,3.4976,369800.0
2012-01-03 15:00:00,5.69,5.69,5.67,5.68,72700.0,3.5037,3.5037,3.4914,3.4976,72700.0
2012-01-03 15:05:00,5.68,5.69,5.67,5.69,117100.0,3.4976,3.5037,3.4914,3.5037,117100.0
2012-01-03 15:10:00,5.69,5.69,5.67,5.68,171300.0,3.5037,3.5037,3.4914,3.4976,171300.0
2012-01-03 15:15:00,5.68,5.69,5.67,5.69,57000.0,3.4976,3.5037,3.4914,3.5037,57000.0
2012-01-03 15:20:00,5.69,5.69,5.66,5.68,139500.0,3.5037,3.5037,3.4852,3.4976,139500.0
2012-01-03 15:25:00,5.67,5.68,5.66,5.66,160600.0,3.4914,3.4976,3.4852,3.4852,160600.0
2012-01-03 15:30:00,5.67,5.68,5.66,5.68,102800.0,3.4914,3.4976,3.4852,3.4976,102800.0
2012-01-03 15:35:00,5.68,5.68,5.64,5.66,459200.0,3.4976,3.4976,3.4729,3.4852,459200.0
2012-01-03 15:40:00,5.66,5.66,5.64,5.65,274600.0,3.4852,3.4852,3.4729,3.4791,274600.0
2012-01-03 15:45:00,5.65,5.66,5.64,5.65,217900.0,3.4791,3.4852,3.4729,3.4791,217900.0
2012-01-03 15:50:00,5.65,5.66,5.63,5.64,479200.0,3.4791,3.4852,3.4668,3.4729,479200.0
2012-01-03 15:55:00,5.64,5.64,5.61,5.62,712100.0,3.4729,3.4729,3.4545,3.4606,712100.0
2012-01-04 09:30:00,5.6,5.63,5.58,5.59,117000.0,3.4483,3.4668,3.436,3.4421,117000.0
2012-01-04 09:35:00,5.59,5.6,5.56,5.58,39800.0,3.4421,3.4483,3.4237,3.436,39800.0
2012-01-04 09:40:00,5.59,5.59,5.58,5.59,24200.0,3.4421,3.4421,3.436,3.4421,24200.0
2012-01-04 09:45:00,5.58,5.62,5.58,5.62,64000.0,3.436,3.4606,3.436,3.4606,64000.0
2012-01-04 09:50:00,5.62,5.62,5.6,5.61,36100.0,3.4606,3.4606,3.4483,3.4545,36100.0
2012-01-04 09:55:00,5.61,5.61,5.6,5.61,20900.0,3.4545,3.4545,3.4483,3.4545,20900.0
2012-01-04 10:00:00,5.61,5.61,5.58,5.58,109900.0,3.4545,3.4545,3.436,3.436,109900.0
2012-01-04 10:05:00,5.58,5.59,5.57,5.58,84600.0,3.436,3.4421,3.4298,3.436,84600.0
2012-01-04 10:10:00,5.57,5.58,5.56,5.57,176500.0,3.4298,3.436,3.4237,3.4298,176500.0
2012-01-04 10:15:00,5.56,5.58,5.56,5.58,67000.0,3.4237,3.436,3.4237,3.436,67000.0
2012-01-04 10:20:00,5.58,5.59,5.57,5.58,142300.0,3.436,3.4421,3.4298,3.436,142300.0
2012-01-04 10:25:00,5.58,5.58,5.57,5.58,86300.0,3.436,3.436,3.4298,3.436,86300.0
2012-01-04 10:30:00,5.58,5.58,5.57,5.58,67300.0,3.436,3.436,3.4298,3.436,67300.0
2012-01-04 10:35:00,5.58,5.59,5.58,5.59,110000.0,3.436,3.4421,3.436,3.4421,110000.0
2012-01-04 10:40:00,5.59,5.59,5.58,5.58,29000.0,3.4421,3.4421,3.436,3.436,29000.0
2012-01-04 10:45:00,5.59,5.59,5.57,5.58,56200.0,3.4421,3.4421,3.4298,3.436,56200.0
2012-01-04 10:50:00,5.57,5.6,5.57,5.59,279100.0,3.4298,3.4483,3.4298,3.4421,279100.0
2012-01-04 10:55:00,5.59,5.6,5.58,5.6,186500.0,3.4421,3.4483,3.436,3.4483,186500.0
2012-01-04 11:00:00,5.6,5.64,5.59,5.62,347300.0,3.4483,3.4729,3.4421,3.4606,347300.0
2012-01-04 11:05:00,5.62,5.62,5.61,5.61,39500.0,3.4606,3.4606,3.4545,3.4545,39500.0
2012-01-04 11:10:00,5.62,5.62,5.61,5.61,20700.0,3.4606,3.4606,3.4545,3.4545,20700.0
2012-01-04 11:15:00,5.61,5.62,5.61,5.61,21000.0,3.4545,3.4606,3.4545,3.4545,21000.0
2012-01-04 11:20:00,5.61,5.62,5.61,5.62,21700.0,3.4545,3.4606,3.4545,3.4606,21700.0
2012-01-04 11:25:00,5.61,5.62,5.61,5.62,35400.0,3.4545,3.4606,3.4545,3.4606,35400.0
2012-01-04 11:30:00,5.61,5.62,5.61,5.62,68300.0,3.4545,3.4606,3.4545,3.4606,68300.0
2012-01-04 11:35:00,5.62,5.63,5.61,5.63,62000.0,3.4606,3.4668,3.4545,3.4668,62000.0
2012-01-04 11:40:00,5.63,5.63,5.62,5.63,25300.0,3.4668,3.4668,3.4606,3.4668,25300.0
2012-01-04 11:45:00,5.63,5.63,5.62,5.63,64600.0,3.4668,3.4668,3.4606,3.4668,64600.0
2012-01-04 11:50:00,5.63,5.64,5.62,5.64,81800.0,3.4668,3.4729,3.4606,3.4729,81800.0
2012-01-04 11:55:00,5.64,5.65,5.62,5.65,654300.0,3.4729,3.4791,3.4606,3.4791,654300.0
2012-01-04 12:00:00,5.65,5.65,5.64,5.65,84100.0,3.4791,3.4791,3.4729,3.4791,84100.0
2012-01-04 12:05:00,5.65,5.69,5.65,5.69,198000.0,3.4791,3.5037,3.4791,3.5037,198000.0
2012-01-04 12:10:00,5.69,5.69,5.68,5.68,21200.0,3.5037,3.5037,3.4976,3.4976,21200.0
2012-01-04 12:15:00,5.68,5.7,5.68,5.69,92100.0,3.4976,3.5099,3.4976,3.5037,92100.0
2012-01-04 12:20:00,5.69,5.69,5.66,5.67,320500.0,3.5037,3.5037,3.4852,3.4914,320500.0
2012-01-04 12:25:00,5.66,5.68,5.66,5.68,78400.0,3.4852,3.4976,3.4852,3.4976,78400.0
2012-01-04 12:30:00,5.67,5.68,5.66,5.67,57300.0,3.4914,3.4976,3.4852,3.4914,57300.0
2012-01-04 12:35:00,5.66,5.67,5.66,5.67,130200.0,3.4852,3.4914,3.4852,3.4914,130200.0
2012-01-04 12:40:00,5.67,5.67,5.66,5.67,8500.0,3.4914,3.4914,3.4852,3.4914,8500.0
2012-01-04 12:45:00,5.67,5.68,5.67,5.68,59700.0,3.4914,3.4976,3.4914,3.4976,59700.0
2012-01-04 12:50:00,5.68,5.69,5.68,5.69,55700.0,3.4976,3.5037,3.4976,3.5037,55700.0
2012-01-04 12:55:00,5.68,5.69,5.68,5.69,86000.0,3.4976,3.5037,3.4976,3.5037,86000.0
2012-01-04 13:00:00,5.69,5.69,5.68,5.69,46600.0,3.5037,3.5037,3.4976,3.5037,46600.0
2012-01-04 13:05:00,5.68,5.69,5.68,5.69,36500.0,3.4976,3.5037,3.4976,3.5037,36500.0
2012-01-04 13:10:00,5.69,5.69,5.68,5.68,47400.0,3.5037,3.5037,3.4976,3.4976,47400.0
2012-01-04 13:15:00,5.69,5.69,5.68,5.69,139100.0,3.5037,3.5037,3.4976,3.5037,139100.0
2012-01-04 13:20:00,5.68,5.69,5.68,5.68,20500.0,3.4976,3.5037,3.4976,3.4976,20500.0
2012-01-04 13:25:00,5.68,5.69,5.68,5.69,18800.0,3.4976,3.5037,3.4976,3.5037,18800.0
2012-01-04 13:30:00,5.68,5.69,5.68,5.69,17400.0,3.4976,3.5037,3.4976,3.5037,17400.0
2012-01-04 13:35:00,5.69,5.69,5.68,5.69,14600.0,3.5037,3.5037,3.4976,3.5037,14600.0
2012-01-04 13:40:00,5.69,5.7,5.68,5.7,60500.0,3.5037,3.5099,3.4976,3.5099,60500.0
2012-01-04 13:45:00,5.7,5.73,5.69,5.73,187400.0,3.5099,3.5284,3.5037,3.5284,187400.0
2012-01-04 13:50:00,5.72,5.73,5.72,5.73,14000.0,3.5222,3.5284,3.5222,3.5284,14000.0
2012-01-04 13:55:00,5.73,5.74,5.72,5.74,158400.0,3.5284,3.5345,3.5222,3.5345,158400.0
2012-01-04 14:00:00,5.73,5.74,5.72,5.72,150600.0,3.5284,3.5345,3.5222,3.5222,150600.0
2012-01-04 14:05:00,5.72,5.73,5.71,5.72,61500.0,3.5222,3.5284,3.516,3.5222,61500.0
2012-01-04 14:10:00,5.72,5.72,5.71,5.71,26400.0,3.5222,3.5222,3.516,3.516,26400.0
2012-01-04 14:15:00,5.71,5.72,5.71,5.72,20600.0,3.516,3.5222,3.516,3.5222,20600.0
2012-01-04 14:20:00,5.71,5.72,5.71,5.71,22900.0,3.516,3.5222,3.516,3.516,22900.0
2012-01-04 14:25:00,5.71,5.72,5.71,5.72,13400.0,3.516,3.5222,3.516,3.5222,13400.0
2012-01-04 14:30:00,5.71,5.73,5.71,5.72,243900.0,3.516,3.5284,3.516,3.5222,243900.0
2012-01-04 14:35:00,5.73,5.74,5.72,5.74,160800.0,3.5284,3.5345,3.5222,3.5345,160800.0
2012-01-04 14:40:00,5.73,5.74,5.73,5.74,16100.0,3.5284,3.5345,3.5284,3.5345,16100.0
2012-01-04 14:45:00,5.73,5.74,5.73,5.74,17200.0,3.5284,3.5345,3.5284,3.5345,17200.0
2012-01-04 14:50:00,5.74,5.74,5.71,5.71,448900.0,3.5345,3.5345,3.516,3.516,448900.0
2012-01-04 14:55:00,5.72,5.72,5.71,5.72,14600.0,3.5222,3.5222,3.516,3.5222,14600.0
2012-01-04 15:00:00,5.72,5.72,5.7,5.71,136900.0,3.5222,3.5222,3.5099,3.516,136900.0
2012-01-04 15:05:00,5.7,5.71,5.69,5.69,384100.0,3.5099,3.516,3.5037,3.5037,384100.0
2012-01-04 15:10:00,5.69,5.7,5.69,5.7,61800.0,3.5037,3.5099,3.5037,3.5099,61800.0
2012-01-04 15:15:00,5.7,5.7,5.69,5.7,56500.0,3.5099,3.5099,3.5037,3.5099,56500.0
2012-01-04 15:20:00,5.69,5.7,5.69,5.69,28200.0,3.5037,3.5099,3.5037,3.5037,28200.0
2012-01-04 15:25:00,5.69,5.7,5.68,5.68,240500.0,3.5037,3.5099,3.4976,3.4976,240500.0
2012-01-04 15:30:00,5.69,5.69,5.67,5.68,401700.0,3.5037,3.5037,3.4914,3.4976,401700.0
2012-01-04 15:35:00,5.68,5.68,5.67,5.68,151800.0,3.4976,3.4976,3.4914,3.4976,151800.0
2012-01-04 15:40:00,5.67,5.69,5.67,5.68,199600.0,3.4914,3.5037,3.4914,3.4976,199600.0
2012-01-04 15:45:00,5.68,5.68,5.67,5.68,60300.0,3.4976,3.4976,3.4914,3.4976,60300.0
2012-01-04 15:50:00,5.68,5.69,5.68,5.69,216700.0,3.4976,3.5037,3.4976,3.5037,216700.0
2012-01-04 15:55:00,5.69,5.69,5.66,5.68,883900.0,3.5037,3.5037,3.4852,3.4976,883900.0
2012-01-05 09:30:00,5.66,5.66,5.57,5.6,254700.0,3.4852,3.4852,3.4298,3.4483,254700.0
2012-01-05 09:35:00,5.6,5.66,5.59,5.63,287500.0,3.4483,3.4852,3.4421,3.4668,287500.0
2012-01-05 09:40:00,5.63,5.63,5.56,5.57,334700.0,3.4668,3.4668,3.4237,3.4298,334700.0
2012-01-05 09:45:00,5.58,5.6,5.57,5.6,144500.0,3.436,3.4483,3.4298,3.4483,144500.0
2012-01-05 09:50:00,5.59,5.61,5.59,5.61,46600.0,3.4421,3.4545,3.4421,3.4545,46600.0
2012-01-05 09:55:00,5.61,5.64,5.61,5.63,383200.0,3.4545,3.4729,3.4545,3.4668,383200.0
2012-01-05 10:00:00,5.63,5.65,5.6,5.65,405400.0,3.4668,3.4791,3.4483,3.4791,405400.0
2012-01-05 10:05:00,5.65,5.65,5.63,5.64,122900.0,3.4791,3.4791,3.4668,3.4729,122900.0
2012-01-05 10:10:00,5.65,5.67,5.64,5.67,72200.0,3.4791,3.4914,3.4729,3.4914,72200.0
2012-01-05 10:15:00,5.67,5.67,5.66,5.67,50200.0,3.4914,3.4914,3.4852,3.4914,50200.0
2012-01-05 10:20:00,5.67,5.71,5.66,5.71,216800.0,3.4914,3.516,3.4852,3.516,216800.0
2012-01-05 10:25:00,5.71,5.72,5.7,5.72,138800.0,3.516,3.5222,3.5099,3.5222,138800.0
2012-01-05 10:30:00,5.71,5.73,5.7,5.71,250600.0,3.516,3.5284,3.5099,3.516,250600.0
2012-01-05 10:35:00,5.71,5.71,5.69,5.7,118600.0,3.516,3.516,3.5037,3.5099,118600.0
2012-01-05 10:40:00,5.7,5.7,5.69,5.69,65600.0,3.5099,3.5099,3.5037,3.5037,65600.0
2012-01-05 10:45:00,5.7,5.7,5.69,5.7,21500.0,3.5099,3.5099,3.5037,3.5099,21500.0
2012-01-05 10:50:00,5.7,5.71,5.68,5.68,205800.0,3.5099,3.516,3.4976,3.4976,205800.0
2012-01-05 10:55:00,5.68,5.69,5.67,5.68,75700.0,3.4976,3.5037,3.4914,3.4976,75700.0
2012-01-05 11:00:00,5.68,5.69,5.67,5.69,113500.0,3.4976,3.5037,3.4914,3.5037,113500.0
2012-01-05 11:05:00,5.69,5.69,5.68,5.68,20300.0,3.5037,3.5037,3.4976,3.4976,20300.0
2012-01-05 11:10:00,5.69,5.69,5.68,5.69,19700.0,3.5037,3.5037,3.4976,3.5037,19700.0
2012-01-05 11:15:00,5.69,5.69,5.68,5.69,135100.0,3.5037,3.5037,3.4976,3.5037,135100.0
2012-01-05 11:20:00,5.69,5.71,5.68,5.71,69600.0,3.5037,3.516,3.4976,3.516,69600.0
2012-01-05 11:25:00,5.71,5.71,5.7,5.7,15600.0,3.516,3.516,3.5099,3.5099,15600.0
2012-01-05 11:30:00,5.7,5.71,5.7,5.71,74200.0,3.5099,3.516,3.5099,3.516,74200.0
2012-01-05 11:35:00,5.71,5.71,5.7,5.71,96400.0,3.516,3.516,3.5099,3.516,96400.0
2012-01-05 11:40:00,5.71,5.72,5.71,5.71,91900.0,3.516,3.5222,3.516,3.516,91900.0
2012-01-05 11:45:00,5.72,5.73,5.71,5.73,41000.0,3.5222,3.5284,3.516,3.5284,41000.0
2012-01-05 11:50:00,5.73,5.76,5.73,5.76,293800.0,3.5284,3.5468,3.5284,3.5468,293800.0
2012-01-05 11:55:00,5.76,5.76,5.75,5.75,32000.0,3.5468,3.5468,3.5407,3.5407,32000.0
2012-01-05 12:00:00,5.75,5.77,5.74,5.74,273200.0,3.5407,3.553,3.5345,3.5345,273200.0
2012-01-05 12:05:00,5.74,5.75,5.73,5.74,154700.0,3.5345,3.5407,3.5284,3.5345,154700.0
2012-01-05 12:10:00,5.75,5.79,5.74,5.76,426800.0,3.5407,3.5653,3.5345,3.5468,426800.0
2012-01-05 12:15:00,5.76,5.77,5.76,5.76,42600.0,3.5468,3.553,3.5468,3.5468,42600.0
2012-01-05 12:20:00,5.76,5.76,5.74,5.75,155500.0,3.5468,3.5468,3.5345,3.5407,155500.0
2012-01-05 12:25:00,5.75,5.76,5.74,5.76,89400.0,3.5407,3.5468,3.5345,3.5468,89400.0
2012-01-05 12:30:00,5.75,5.76,5.74,5.74,256900.0,3.5407,3.5468,3.5345,3.5345,256900.0
2012-01-05 12:35:00,5.74,5.75,5.73,5.73,43500.0,3.5345,3.5407,3.5284,3.5284,43500.0
2012-01-05 12:40:00,5.74,5.76,5.73,5.76,138800.0,3.5345,3.5468,3.5284,3.5468,138800.0
2012-01-05 12:45:00,5.76,5.78,5.75,5.78,129200.0,3.5468,3.5591,3.5407,3.5591,129200.0
2012-01-05 12:50:00,5.77,5.8,5.77,5.8,222400.0,3.553,3.5715,3.553,3.5715,222400.0
2012-01-05 12:55:00,5.8,5.82,5.79,5.82,71200.0,3.5715,3.5838,3.5653,3.5838,71200.0
2012-01-05 13:00:00,5.82,5.82,5.8,5.81,280600.0,3.5838,3.5838,3.5715,3.5776,280600.0
2012-01-05 13:05:00,5.8,5.81,5.8,5.81,26200.0,3.5715,3.5776,3.5715,3.5776,26200.0
2012-01-05 13:10:00,5.81,5.81,5.8,5.8,29300.0,3.5776,3.5776,3.5715,3.5715,29300.0
2012-01-05 13:15:00,5.81,5.81,5.8,5.81,7000.0,3.5776,3.5776,3.5715,3.5776,7000.0
2012-01-05 13:20:00,5.81,5.81,5.8,5.81,29400.0,3.5776,3.5776,3.5715,3.5776,29400.0
2012-01-05 13:25:00,5.81,5.82,5.8,5.82,71000.0,3.5776,3.5838,3.5715,3.5838,71000.0
2012-01-05 13:30:00,5.82,5.82,5.81,5.82,61700.0,3.5838,3.5838,3.5776,3.5838,61700.0
2012-01-05 13:35:00,5.81,5.82,5.81,5.82,17200.0,3.5776,3.5838,3.5776,3.5838,17200.0
2012-01-05 13:40:00,5.82,5.83,5.82,5.83,92600.0,3.5838,3.5899,3.5838,3.5899,92600.0
2012-01-05 13:45:00,5.83,5.83,5.81,5.83,145800.0,3.5899,3.5899,3.5776,3.5899,145800.0
2012-01-05 13:50:00,5.83,5.83,5.82,5.83,28200.0,3.5899,3.5899,3.5838,3.5899,28200.0
2012-01-05 13:55:00,5.83,5.83,5.82,5.82,43000.0,3.5899,3.5899,3.5838,3.5838,43000.0
2012-01-05 14:00:00,5.83,5.83,5.81,5.82,66000.0,3.5899,3.5899,3.5776,3.5838,66000.0
2012-01-05 14:05:00,5.82,5.82,5.8,5.81,107300.0,3.5838,3.5838,3.5715,3.5776,107300.0
2012-01-05 14:10:00,5.81,5.82,5.8,5.82,57300.0,3.5776,3.5838,3.5715,3.5838,57300.0
2012-01-05 14:15:00,5.82,5.82,5.81,5.82,36300.0,3.5838,3.5838,3.5776,3.5838,36300.0
2012-01-05 14:20:00,5.82,5.83,5.81,5.83,64600.0,3.5838,3.5899,3.5776,3.5899,64600.0
2012-01-05 14:25:00,5.83,5.83,5.79,5.8,121500.0,3.5899,3.5899,3.5653,3.5715,121500.0
2012-01-05 14:30:00,5.79,5.82,5.76,5.78,1077900.0,3.5653,3.5838,3.5468,3.5591,1077900.0
2012-01-05 14:35:00,5.79,5.8,5.77,5.78,193000.0,3.5653,3.5715,3.553,3.5591,193000.0
2012-01-05 14:40:00,5.78,5.78,5.77,5.77,41300.0,3.5591,3.5591,3.553,3.553,41300.0
2012-01-05 14:45:00,5.78,5.78,5.76,5.76,75200.0,3.5591,3.5591,3.5468,3.5468,75200.0
2012-01-05 14:50:00,5.76,5.76,5.73,5.75,256100.0,3.5468,3.5468,3.5284,3.5407,256100.0
2012-01-05 14:55:00,5.76,5.76,5.75,5.75,61900.0,3.5468,3.5468,3.5407,3.5407,61900.0
2012-01-05 15:00:00,5.75,5.77,5.75,5.77,45300.0,3.5407,3.553,3.5407,3.553,45300.0
2012-01-05 15:05:00,5.76,5.77,5.76,5.77,17300.0,3.5468,3.553,3.5468,3.553,17300.0
2012-01-05 15:10:00,5.77,5.77,5.74,5.75,99500.0,3.553,3.553,3.5345,3.5407,99500.0
2012-01-05 15:15:00,5.75,5.75,5.74,5.75,21800.0,3.5407,3.5407,3.5345,3.5407,21800.0
2012-01-05 15:20:00,5.75,5.75,5.74,5.74,103400.0,3.5407,3.5407,3.5345,3.5345,103400.0
2012-01-05 15:25:00,5.75,5.76,5.74,5.76,567300.0,3.5407,3.5468,3.5345,3.5468,567300.0
2012-01-05 15:30:00,5.75,5.77,5.75,5.76,83500.0,3.5407,3.553,3.5407,3.5468,83500.0
2012-01-05 15:35:00,5.77,5.77,5.75,5.75,141200.0,3.553,3.553,3.5407,3.5407,141200.0
2012-01-05 15:40:00,5.75,5.78,5.75,5.78,125000.0,3.5407,3.5591,3.5407,3.5591,125000.0
2012-01-05 15:45:00,5.78,5.78,5.77,5.78,99600.0,3.5591,3.5591,3.553,3.5591,99600.0
2012-01-05 15:50:00,5.78,5.79,5.78,5.79,240800.0,3.5591,3.5653,3.5591,3.5653,240800.0
2012-01-05 15:55:00,5.79,5.79,5.78,5.78,617700.0,3.5653,3.5653,3.5591,3.5591,617700.0
2012-01-06 09:30:00,5.81,5.83,5.76,5.79,305400.0,3.5776,3.5899,3.5468,3.5653,305400.0
2012-01-06 09:35:00,5.79,5.8,5.76,5.76,268100.0,3.5653,3.5715,3.5468,3.5468,268100.0
2012-01-06 09:40:00,5.76,5.77,5.73,5.76,616400.0,3.5468,3.553,3.5284,3.5468,616400.0
2012-01-06 09:45:00,5.75,5.8,5.75,5.79,437900.0,3.5407,3.5715,3.5407,3.5653,437900.0
2012-01-06 09:50:00,5.78,5.79,5.74,5.75,235300.0,3.5591,3.5653,3.5345,3.5407,235300.0
2012-01-06 09:55:00,5.74,5.76,5.74,5.75,185100.0,3.5345,3.5468,3.5345,3.5407,185100.0
2012-01-06 10:00:00,5.75,5.76,5.73,5.75,227600.0,3.5407,3.5468,3.5284,3.5407,227600.0
2012-01-06 10:05:00,5.75,5.76,5.75,5.75,122300.0,3.5407,3.5468,3.5407,3.5407,122300.0
2012-01-06 10:10:00,5.75,5.76,5.74,5.74,106200.0,3.5407,3.5468,3.5345,3.5345,106200.0
2012-01-06 10:15:00,5.74,5.76,5.74,5.74,163800.0,3.5345,3.5468,3.5345,3.5345,163800.0
2012-01-06 10:20:00,5.74,5.76,5.73,5.75,139400.0,3.5345,3.5468,3.5284,3.5407,139400.0
2012-01-06 10:25:00,5.75,5.76,5.75,5.75,49000.0,3.5407,3.5468,3.5407,3.5407,49000.0
2012-01-06 10:30:00,5.75,5.8,5.75,5.79,355900.0,3.5407,3.5715,3.5407,3.5653,355900.0
2012-01-06 10:35:00,5.79,5.82,5.79,5.81,186500.0,3.5653,3.5838,3.5653,3.5776,186500.0
2012-01-06 10:40:00,5.81,5.81,5.78,5.78,185200.0,3.5776,3.5776,3.5591,3.5591,185200.0
2012-01-06 10:45:00,5.78,5.81,5.78,5.81,155700.0,3.5591,3.5776,3.5591,3.5776,155700.0
2012-01-06 10:50:00,5.81,5.82,5.8,5.82,93600.0,3.5776,3.5838,3.5715,3.5838,93600.0
2012-01-06 10:55:00,5.82,5.82,5.8,5.8,96700.0,3.5838,3.5838,3.5715,3.5715,96700.0
2012-01-06 11:00:00,5.8,5.81,5.79,5.8,82000.0,3.5715,3.5776,3.5653,3.5715,82000.0
2012-01-06 11:05:00,5.79,5.83,5.79,5.83,210100.0,3.5653,3.5899,3.5653,3.5899,210100.0
2012-01-06 11:10:00,5.83,5.83,5.82,5.83,146200.0,3.5899,3.5899,3.5838,3.5899,146200.0
2012-01-06 11:15:00,5.82,5.84,5.82,5.84,118500.0,3.5838,3.5961,3.5838,3.5961,118500.0
2012-01-06 11:20:00,5.84,5.84,5.82,5.82,53000.0,3.5961,3.5961,3.5838,3.5838,53000.0
2012-01-06 11:25:00,5.82,5.83,5.81,5.81,61700.0,3.5838,3.5899,3.5776,3.5776,61700.0
2012-01-06 11:30:00,5.82,5.82,5.81,5.81,26400.0,3.5838,3.5838,3.5776,3.5776,26400.0
2012-01-06 11:35:00,5.81,5.82,5.81,5.81,25600.0,3.5776,3.5838,3.5776,3.5776,25600.0
2012-01-06 11:40:00,5.82,5.82,5.81,5.82,33100.0,3.5838,3.5838,3.5776,3.5838,33100.0
2012-01-06 11:45:00,5.82,5.84,5.81,5.84,275500.0,3.5838,3.5961,3.5776,3.5961,275500.0
2012-01-06 11:50:00,5.84,5.85,5.83,5.83,99500.0,3.5961,3.6022,3.5899,3.5899,99500.0
2012-01-06 11:55:00,5.83,5.84,5.83,5.83,27900.0,3.5899,3.5961,3.5899,3.5899,27900.0
2012-01-06 12:00:00,5.83,5.84,5.83,5.83,91300.0,3.5899,3.5961,3.5899,3.5899,91300.0
2012-01-06 12:05:00,5.83,5.84,5.83,5.83,99400.0,3.5899,3.5961,3.5899,3.5899,99400.0
2012-01-06 12:10:00,5.83,5.84,5.82,5.83,51100.0,3.5899,3.5961,3.5838,3.5899,51100.0
2012-01-06 12:15:00,5.83,5.83,5.82,5.82,58200.0,3.5899,3.5899,3.5838,3.5838,58200.0
2012-01-06 12:20:00,5.83,5.84,5.82,5.83,95100.0,3.5899,3.5961,3.5838,3.5899,95100.0
2012-01-06 12:25:00,5.83,5.83,5.82,5.82,20700.0,3.5899,3.5899,3.5838,3.5838,20700.0
2012-01-06 12:30:00,5.82,5.83,5.82,5.82,18100.0,3.5838,3.5899,3.5838,3.5838,18100.0
2012-01-06 12:35:00,5.82,5.83,5.81,5.81,66500.0,3.5838,3.5899,3.5776,3.5776,66500.0
2012-01-06 12:40:00,5.81,5.82,5.79,5.8,165900.0,3.5776,3.5838,3.5653,3.5715,165900.0
2012-01-06 12:45:00,5.79,5.79,5.78,5.79,82800.0,3.5653,3.5653,3.5591,3.5653,82800.0
2012-01-06 12:50:00,5.79,5.79,5.78,5.79,78500.0,3.5653,3.5653,3.5591,3.5653,78500.0
2012-01-06 12:55:00,5.79,5.8,5.78,5.79,51800.0,3.5653,3.5715,3.5591,3.5653,51800.0
2012-01-06 13:00:00,5.8,5.81,5.79,5.8,143600.0,3.5715,3.5776,3.5653,3.5715,143600.0
2012-01-06 13:05:00,5.79,5.8,5.78,5.78,184900.0,3.5653,3.5715,3.5591,3.5591,184900.0
2012-01-06 13:10:00,5.78,5.79,5.76,5.76,64100.0,3.5591,3.5653,3.5468,3.5468,64100.0
2012-01-06 13:15:00,5.76,5.78,5.76,5.78,55800.0,3.5468,3.5591,3.5468,3.5591,55800.0
2012-01-06 13:20:00,5.77,5.78,5.77,5.77,32700.0,3.553,3.5591,3.553,3.553,32700.0
2012-01-06 13:25:00,5.77,5.78,5.77,5.77,57700.0,3.553,3.5591,3.553,3.553,57700.0
2012-01-06 13:30:00,5.77,5.77,5.75,5.75,165900.0,3.553,3.553,3.5407,3.5407,165900.0
2012-01-06 13:35:00,5.75,5.76,5.75,5.75,28200.0,3.5407,3.5468,3.5407,3.5407,28200.0
2012-01-06 13:40:00,5.75,5.78,5.75,5.78,117100.0,3.5407,3.5591,3.5407,3.5591,117100.0
2012-01-06 13:45:00,5.78,5.78,5.77,5.78,17600.0,3.5591,3.5591,3.553,3.5591,17600.0
2012-01-06 13:50:00,5.78,5.79,5.77,5.78,43600.0,3.5591,3.5653,3.553,3.5591,43600.0
2012-01-06 13:55:00,5.79,5.8,5.78,5.79,76500.0,3.5653,3.5715,3.5591,3.5653,76500.0
2012-01-06 14:00:00,5.78,5.79,5.78,5.79,44600.0,3.5591,3.5653,3.5591,3.5653,44600.0
2012-01-06 14:05:00,5.79,5.81,5.78,5.8,206700.0,3.5653,3.5776,3.5591,3.5715,206700.0
2012-01-06 14:10:00,5.81,5.81,5.79,5.8,166100.0,3.5776,3.5776,3.5653,3.5715,166100.0
2012-01-06 14:15:00,5.81,5.81,5.8,5.81,24000.0,3.5776,3.5776,3.5715,3.5776,24000.0
2012-01-06 14:20:00,5.8,5.81,5.8,5.81,21000.0,3.5715,3.5776,3.5715,3.5776,21000.0
2012-01-06 14:25:00,5.81,5.81,5.8,5.81,21200.0,3.5776,3.5776,3.5715,3.5776,21200.0
2012-01-06 14:30:00,5.8,5.81,5.8,5.8,42200.0,3.5715,3.5776,3.5715,3.5715,42200.0
2012-01-06 14:35:00,5.8,5.81,5.8,5.81,20900.0,3.5715,3.5776,3.5715,3.5776,20900.0
2012-01-06 14:40:00,5.8,5.81,5.8,5.81,61800.0,3.5715,3.5776,3.5715,3.5776,61800.0
2012-01-06 14:45:00,5.8,5.81,5.8,5.8,59100.0,3.5715,3.5776,3.5715,3.5715,59100.0
2012-01-06 14:50:00,5.81,5.81,5.8,5.8,57100.0,3.5776,3.5776,3.5715,3.5715,57100.0
2012-01-06 14:55:00,5.81,5.82,5.8,5.82,454000.0,3.5776,3.5838,3.5715,3.5838,454000.0
2012-01-06 15:00:00,5.82,5.82,5.81,5.82,101700.0,3.5838,3.5838,3.5776,3.5838,101700.0
2012-01-06 15:05:00,5.82,5.82,5.81,5.81,33200.0,3.5838,3.5838,3.5776,3.5776,33200.0
2012-01-06 15:10:00,5.82,5.82,5.81,5.82,37700.0,3.5838,3.5838,3.5776,3.5838,37700.0
2012-01-06 15:15:00,5.82,5.82,5.8,5.8,110400.0,3.5838,3.5838,3.5715,3.5715,110400.0
2012-01-06 15:20:00,5.8,5.81,5.8,5.8,33400.0,3.5715,3.5776,3.5715,3.5715,33400.0
2012-01-06 15:25:00,5.8,5.81,5.79,5.79,89700.0,3.5715,3.5776,3.5653,3.5653,89700.0
2012-01-06 15:30:00,5.79,5.8,5.79,5.79,50100.0,3.5653,3.5715,3.5653,3.5653,50100.0
2012-01-06 15:35:00,5.79,5.8,5.79,5.79,63900.0,3.5653,3.5715,3.5653,3.5653,63900.0
2012-01-06 15:40:00,5.79,5.8,5.78,5.78,267600.0,3.5653,3.5715,3.5591,3.5591,267600.0
2012-01-06 15:45:00,5.79,5.79,5.78,5.79,78600.0,3.5653,3.5653,3.5591,3.5653,78600.0
2012-01-06 15:50:00,5.78,5.8,5.78,5.8,256900.0,3.5591,3.5715,3.5591,3.5715,256900.0
2012-01-06 15:55:00,5.79,5.8,5.79,5.8,385200.0,3.5653,3.5715,3.5653,3.5715,385200.0
2012-01-09 09:30:00,5.78,5.83,5.78,5.79,240100.0,3.5591,3.5899,3.5591,3.5653,240100.0
2012-01-09 09:35:00,5.8,5.81,5.77,5.78,169300.0,3.5715,3.5776,3.553,3.5591,169300.0
2012-01-09 09:40:00,5.78,5.79,5.75,5.75,186900.0,3.5591,3.5653,3.5407,3.5407,186900.0
2012-01-09 09:45:00,5.75,5.77,5.74,5.76,293600.0,3.5407,3.553,3.5345,3.5468,293600.0
2012-01-09 09:50:00,5.77,5.8,5.76,5.79,207600.0,3.553,3.5715,3.5468,3.5653,207600.0
2012-01-09 09:55:00,5.79,5.8,5.79,5.79,161500.0,3.5653,3.5715,3.5653,3.5653,161500.0
2012-01-09 10:00:00,5.8,5.8,5.78,5.78,183800.0,3.5715,3.5715,3.5591,3.5591,183800.0
2012-01-09 10:05:00,5.78,5.79,5.77,5.79,212500.0,3.5591,3.5653,3.553,3.5653,212500.0
2012-01-09 10:10:00,5.79,5.8,5.78,5.79,153100.0,3.5653,3.5715,3.5591,3.5653,153100.0
2012-01-09 10:15:00,5.79,5.81,5.79,5.81,413500.0,3.5653,3.5776,3.5653,3.5776,413500.0
2012-01-09 10:20:00,5.81,5.82,5.81,5.82,105100.0,3.5776,3.5838,3.5776,3.5838,105100.0
2012-01-09 10:25:00,5.82,5.85,5.81,5.85,336900.0,3.5838,3.6022,3.5776,3.6022,336900.0
2012-01-09 10:30:00,5.85,5.86,5.84,5.86,260500.0,3.6022,3.6084,3.5961,3.6084,260500.0
2012-01-09 10:35:00,5.86,5.87,5.85,5.86,274400.0,3.6084,3.6146,3.6022,3.6084,274400.0
2012-01-09 10:40:00,5.86,5.86,5.82,5.82,270700.0,3.6084,3.6084,3.5838,3.5838,270700.0
2012-01-09 10:45:00,5.83,5.83,5.8,5.81,227500.0,3.5899,3.5899,3.5715,3.5776,227500.0
2012-01-09 10:50:00,5.81,5.82,5.8,5.82,90800.0,3.5776,3.5838,3.5715,3.5838,90800.0
2012-01-09 10:55:00,5.82,5.82,5.81,5.81,33800.0,3.5838,3.5838,3.5776,3.5776,33800.0
2012-01-09 11:00:00,5.82,5.83,5.81,5.83,78100.0,3.5838,3.5899,3.5776,3.5899,78100.0
2012-01-09 11:05:00,5.83,5.83,5.78,5.81,352800.0,3.5899,3.5899,3.5591,3.5776,352800.0
2012-01-09 11:10:00,5.81,5.81,5.79,5.8,240900.0,3.5776,3.5776,3.5653,3.5715,240900.0
2012-01-09 11:15:00,5.79,5.8,5.79,5.79,56500.0,3.5653,3.5715,3.5653,3.5653,56500.0
2012-01-09 11:20:00,5.79,5.84,5.79,5.83,667100.0,3.5653,3.5961,3.5653,3.5899,667100.0
2012-01-09 11:25:00,5.83,5.84,5.82,5.83,249100.0,3.5899,3.5961,3.5838,3.5899,249100.0
2012-01-09 11:30:00,5.83,5.84,5.82,5.83,246000.0,3.5899,3.5961,3.5838,3.5899,246000.0
2012-01-09 11:35:00,5.83,5.84,5.82,5.83,133700.0,3.5899,3.5961,3.5838,3.5899,133700.0
2012-01-09 11:40:00,5.83,5.84,5.83,5.83,63100.0,3.5899,3.5961,3.5899,3.5899,63100.0
2012-01-09 11:45:00,5.84,5.84,5.83,5.83,64600.0,3.5961,3.5961,3.5899,3.5899,64600.0
2012-01-09 11:50:00,5.84,5.84,5.83,5.84,17000.0,3.5961,3.5961,3.5899,3.5961,17000.0
2012-01-09 11:55:00,5.84,5.84,5.83,5.83,189100.0,3.5961,3.5961,3.5899,3.5899,189100.0
2012-01-09 12:00:00,5.83,5.86,5.83,5.84,375400.0,3.5899,3.6084,3.5899,3.5961,375400.0
2012-01-09 12:05:00,5.85,5.85,5.84,5.84,15200.0,3.6022,3.6022,3.5961,3.5961,15200.0
2012-01-09 12:10:00,5.84,5.85,5.83,5.84,58100.0,3.5961,3.6022,3.5899,3.5961,58100.0
2012-01-09 12:15:00,5.84,5.84,5.83,5.84,41300.0,3.5961,3.5961,3.5899,3.5961,41300.0
2012-01-09 12:20:00,5.84,5.84,5.83,5.83,26800.0,3.5961,3.5961,3.5899,3.5899,26800.0
2012-01-09 12:25:00,5.83,5.85,5.83,5.85,135900.0,3.5899,3.6022,3.5899,3.6022,135900.0
2012-01-09 12:30:00,5.84,5.85,5.84,5.84,24100.0,3.5961,3.6022,3.5961,3.5961,24100.0
2012-01-09 12:35:00,5.85,5.85,5.84,5.85,16900.0,3.6022,3.6022,3.5961,3.6022,16900.0
2012-01-09 12:40:00,5.84,5.85,5.83,5.83,83300.0,3.5961,3.6022,3.5899,3.5899,83300.0
2012-01-09 12:45:00,5.83,5.84,5.83,5.83,29100.0,3.5899,3.5961,3.5899,3.5899,29100.0
2012-01-09 12:50:00,5.84,5.84,5.83,5.84,26200.0,3.5961,3.5961,3.5899,3.5961,26200.0
2012-01-09 12:55:00,5.83,5.86,5.83,5.85,509600.0,3.5899,3.6084,3.5899,3.6022,509600.0
2012-01-09 13:00:00,5.85,5.85,5.83,5.84,173400.0,3.6022,3.6022,3.5899,3.5961,173400.0
2012-01-09 13:05:00,5.83,5.85,5.83,5.85,121600.0,3.5899,3.6022,3.5899,3.6022,121600.0
2012-01-09 13:10:00,5.85,5.86,5.84,5.86,69400.0,3.6022,3.6084,3.5961,3.6084,69400.0
2012-01-09 13:15:00,5.86,5.86,5.85,5.86,35900.0,3.6084,3.6084,3.6022,3.6084,35900.0
2012-01-09 13:20:00,5.86,5.86,5.84,5.86,61900.0,3.6084,3.6084,3.5961,3.6084,61900.0
2012-01-09 13:25:00,5.86,5.86,5.85,5.86,44100.0,3.6084,3.6084,3.6022,3.6084,44100.0
2012-01-09 13:30:00,5.86,5.86,5.85,5.86,33600.0,3.6084,3.6084,3.6022,3.6084,33600.0
2012-01-09 13:35:00,5.86,5.86,5.85,5.86,51000.0,3.6084,3.6084,3.6022,3.6084,51000.0
2012-01-09 13:40:00,5.86,5.86,5.85,5.85,66600.0,3.6084,3.6084,3.6022,3.6022,66600.0
2012-01-09 13:45:00,5.86,5.87,5.85,5.85,411800.0,3.6084,3.6146,3.6022,3.6022,411800.0
2012-01-09 13:50:00,5.86,5.86,5.85,5.85,28800.0,3.6084,3.6084,3.6022,3.6022,28800.0
2012-01-09 13:55:00,5.86,5.86,5.85,5.86,31500.0,3.6084,3.6084,3.6022,3.6084,31500.0
2012-01-09 14:00:00,5.85,5.87,5.84,5.86,592300.0,3.6022,3.6146,3.5961,3.6084,592300.0
2012-01-09 14:05:00,5.86,5.88,5.86,5.88,175800.0,3.6084,3.6207,3.6084,3.6207,175800.0
2012-01-09 14:10:00,5.88,5.88,5.85,5.86,274100.0,3.6207,3.6207,3.6022,3.6084,274100.0
2012-01-09 14:15:00,5.86,5.87,5.85,5.86,362800.0,3.6084,3.6146,3.6022,3.6084,362800.0
2012-01-09 14:20:00,5.86,5.86,5.85,5.85,234200.0,3.6084,3.6084,3.6022,3.6022,234200.0
2012-01-09 14:25:00,5.85,5.86,5.83,5.84,290000.0,3.6022,3.6084,3.5899,3.5961,290000.0
2012-01-09 14:30:00,5.83,5.85,5.83,5.85,66200.0,3.5899,3.6022,3.5899,3.6022,66200.0
2012-01-09 14:35:00,5.85,5.86,5.84,5.85,197900.0,3.6022,3.6084,3.5961,3.6022,197900.0
2012-01-09 14:40:00,5.85,5.86,5.85,5.86,70900.0,3.6022,3.6084,3.6022,3.6084,70900.0
2012-01-09 14:45:00,5.86,5.87,5.84,5.85,510800.0,3.6084,3.6146,3.5961,3.6022,510800.0
2012-01-09 14:50:00,5.86,5.86,5.84,5.85,315200.0,3.6084,3.6084,3.5961,3.6022,315200.0
2012-01-09 14:55:00,5.84,5.85,5.84,5.84,13700.0,3.5961,3.6022,3.5961,3.5961,13700.0
2012-01-09 15:00:00,5.84,5.86,5.84,5.85,221900.0,3.5961,3.6084,3.5961,3.6022,221900.0
2012-01-09 15:05:00,5.85,5.85,5.84,5.85,39000.0,3.6022,3.6022,3.5961,3.6022,39000.0
2012-01-09 15:10:00,5.85,5.85,5.84,5.85,73300.0,3.6022,3.6022,3.5961,3.6022,73300.0
2012-01-09 15:15:00,5.85,5.85,5.84,5.84,54300.0,3.6022,3.6022,3.5961,3.5961,54300.0
2012-01-09 15:20:00,5.85,5.85,5.83,5.83,290900.0,3.6022,3.6022,3.5899,3.5899,290900.0
2012-01-09 15:25:00,5.83,5.85,5.83,5.85,110500.0,3.5899,3.6022,3.5899,3.6022,110500.0
2012-01-09 15:30:00,5.85,5.85,5.84,5.85,79500.0,3.6022,3.6022,3.5961,3.6022,79500.0
2012-01-09 15:35:00,5.85,5.85,5.84,5.85,94900.0,3.6022,3.6022,3.5961,3.6022,94900.0
2012-01-09 15:40:00,5.85,5.86,5.84,5.86,486000.0,3.6022,3.6084,3.5961,3.6084,486000.0
2012-01-09 15:45:00,5.86,5.86,5.83,5.83,442400.0,3.6084,3.6084,3.5899,3.5899,442400.0
2012-01-09 15:50:00,5.83,5.86,5.83,5.85,370500.0,3.5899,3.6084,3.5899,3.6022,370500.0
2012-01-09 15:55:00,5.85,5.87,5.85,5.86,572300.0,3.6022,3.6146,3.6022,3.6084,572300.0
2012-01-10 09:30:00,5.97,5.97,5.91,5.93,345800.0,3.6761,3.6761,3.6392,3.6515,345800.0
2012-01-10 09:35:00,5.92,5.94,5.88,5.89,274800.0,3.6453,3.6577,3.6207,3.6269,274800.0
2012-01-10 09:40:00,5.89,5.91,5.88,5.89,350700.0,3.6269,3.6392,3.6207,3.6269,350700.0
2012-01-10 09:45:00,5.89,5.91,5.87,5.91,184000.0,3.6269,3.6392,3.6146,3.6392,184000.0
2012-01-10 09:50:00,5.91,5.92,5.9,5.91,266900.0,3.6392,3.6453,3.633,3.6392,266900.0
2012-01-10 09:55:00,5.9,5.92,5.9,5.91,126500.0,3.633,3.6453,3.633,3.6392,126500.0
2012-01-10 10:00:00,5.91,5.95,5.9,5.95,285600.0,3.6392,3.6638,3.633,3.6638,285600.0
2012-01-10 10:05:00,5.95,5.95,5.93,5.94,368000.0,3.6638,3.6638,3.6515,3.6577,368000.0
2012-01-10 10:10:00,5.94,5.94,5.93,5.93,35000.0,3.6577,3.6577,3.6515,3.6515,35000.0
2012-01-10 10:15:00,5.93,5.95,5.93,5.94,195700.0,3.6515,3.6638,3.6515,3.6577,195700.0
2012-01-10 10:20:00,5.93,5.94,5.91,5.93,374200.0,3.6515,3.6577,3.6392,3.6515,374200.0
2012-01-10 10:25:00,5.93,5.93,5.91,5.93,182700.0,3.6515,3.6515,3.6392,3.6515,182700.0
2012-01-10 10:30:00,5.93,5.94,5.92,5.93,230200.0,3.6515,3.6577,3.6453,3.6515,230200.0
2012-01-10 10:35:00,5.92,5.93,5.91,5.92,385300.0,3.6453,3.6515,3.6392,3.6453,385300.0
2012-01-10 10:40:00,5.91,5.93,5.91,5.91,354100.0,3.6392,3.6515,3.6392,3.6392,354100.0
2012-01-10 10:45:00,5.91,5.92,5.91,5.92,155300.0,3.6392,3.6453,3.6392,3.6453,155300.0
2012-01-10 10:50:00,5.91,5.92,5.89,5.9,254700.0,3.6392,3.6453,3.6269,3.633,254700.0
2012-01-10 10:55:00,5.9,5.91,5.9,5.91,18600.0,3.633,3.6392,3.633,3.6392,18600.0
2012-01-10 11:00:00,5.9,5.91,5.89,5.89,107200.0,3.633,3.6392,3.6269,3.6269,107200.0
2012-01-10 11:05:00,5.9,5.91,5.89,5.91,69800.0,3.633,3.6392,3.6269,3.6392,69800.0
2012-01-10 11:10:00,5.91,5.93,5.91,5.93,109300.0,3.6392,3.6515,3.6392,3.6515,109300.0
2012-01-10 11:15:00,5.93,5.93,5.92,5.93,20600.0,3.6515,3.6515,3.6453,3.6515,20600.0
2012-01-10 11:20:00,5.92,5.93,5.91,5.91,109300.0,3.6453,3.6515,3.6392,3.6392,109300.0
2012-01-10 11:25:00,5.91,5.92,5.91,5.92,63900.0,3.6392,3.6453,3.6392,3.6453,63900.0
2012-01-10 11:30:00,5.92,5.92,5.89,5.91,963600.0,3.6453,3.6453,3.6269,3.6392,963600.0
2012-01-10 11:35:00,5.9,5.91,5.88,5.89,121100.0,3.633,3.6392,3.6207,3.6269,121100.0
2012-01-10 11:40:00,5.89,5.89,5.88,5.89,24400.0,3.6269,3.6269,3.6207,3.6269,24400.0
2012-01-10 11:45:00,5.89,5.89,5.88,5.89,70600.0,3.6269,3.6269,3.6207,3.6269,70600.0
2012-01-10 11:50:00,5.88,5.9,5.88,5.9,159500.0,3.6207,3.633,3.6207,3.633,159500.0
2012-01-10 11:55:00,5.9,5.9,5.89,5.89,32500.0,3.633,3.633,3.6269,3.6269,32500.0
2012-01-10 12:00:00,5.89,5.9,5.88,5.88,129000.0,3.6269,3.633,3.6207,3.6207,129000.0
2012-01-10 12:05:00,5.89,5.89,5.88,5.89,42200.0,3.6269,3.6269,3.6207,3.6269,42200.0
2012-01-10 12:10:00,5.89,5.89,5.88,5.88,43500.0,3.6269,3.6269,3.6207,3.6207,43500.0
2012-01-10 12:15:00,5.88,5.89,5.88,5.88,49400.0,3.6207,3.6269,3.6207,3.6207,49400.0
2012-01-10 12:20:00,5.88,5.89,5.88,5.88,15800.0,3.6207,3.6269,3.6207,3.6207,15800.0
2012-01-10 12:25:00,5.89,5.89,5.85,5.87,373900.0,3.6269,3.6269,3.6022,3.6146,373900.0
2012-01-10 12:30:00,5.87,5.87,5.86,5.87,35400.0,3.6146,3.6146,3.6084,3.6146,35400.0
2012-01-10 12:35:00,5.87,5.87,5.86,5.87,65400.0,3.6146,3.6146,3.6084,3.6146,65400.0
2012-01-10 12:40:00,5.87,5.88,5.86,5.88,69600.0,3.6146,3.6207,3.6084,3.6207,69600.0
2012-01-10 12:45:00,5.88,5.88,5.87,5.88,18200.0,3.6207,3.6207,3.6146,3.6207,18200.0
2012-01-10 12:50:00,5.88,5.89,5.87,5.89,98500.0,3.6207,3.6269,3.6146,3.6269,98500.0
2012-01-10 12:55:00,5.89,5.9,5.88,5.88,122200.0,3.6269,3.633,3.6207,3.6207,122200.0
2012-01-10 13:00:00,5.88,5.9,5.88,5.89,109100.0,3.6207,3.633,3.6207,3.6269,109100.0
2012-01-10 13:05:00,5.9,5.9,5.88,5.89,39900.0,3.633,3.633,3.6207,3.6269,39900.0
2012-01-10 13:10:00,5.89,5.89,5.88,5.89,43100.0,3.6269,3.6269,3.6207,3.6269,43100.0
2012-01-10 13:15:00,5.88,5.89,5.88,5.88,7200.0,3.6207,3.6269,3.6207,3.6207,7200.0
2012-01-10 13:20:00,5.89,5.89,5.88,5.89,16500.0,3.6269,3.6269,3.6207,3.6269,16500.0
2012-01-10 13:25:00,5.88,5.89,5.88,5.89,22900.0,3.6207,3.6269,3.6207,3.6269,22900.0
2012-01-10 13:30:00,5.89,5.91,5.88,5.9,169700.0,3.6269,3.6392,3.6207,3.633,169700.0
2012-01-10 13:35:00,5.9,5.9,5.89,5.9,27000.0,3.633,3.633,3.6269,3.633,27000.0
2012-01-10 13:40:00,5.9,5.9,5.89,5.9,35500.0,3.633,3.633,3.6269,3.633,35500.0
2012-01-10 13:45:00,5.89,5.9,5.88,5.89,141600.0,3.6269,3.633,3.6207,3.6269,141600.0
2012-01-10 13:50:00,5.89,5.89,5.88,5.88,12100.0,3.6269,3.6269,3.6207,3.6207,12100.0
2012-01-10 13:55:00,5.89,5.9,5.88,5.88,196600.0,3.6269,3.633,3.6207,3.6207,196600.0
2012-01-10 14:00:00,5.89,5.89,5.88,5.89,23000.0,3.6269,3.6269,3.6207,3.6269,23000.0
2012-01-10 14:05:00,5.89,5.89,5.88,5.89,10500.0,3.6269,3.6269,3.6207,3.6269,10500.0
2012-01-10 14:10:00,5.89,5.89,5.88,5.89,13300.0,3.6269,3.6269,3.6207,3.6269,13300.0
2012-01-10 14:15:00,5.89,5.9,5.88,5.9,153300.0,3.6269,3.633,3.6207,3.633,153300.0
2012-01-10 14:20:00,5.9,5.9,5.89,5.9,16000.0,3.633,3.633,3.6269,3.633,16000.0
2012-01-10 14:25:00,5.9,5.9,5.89,5.9,16500.0,3.633,3.633,3.6269,3.633,16500.0
2012-01-10 14:30:00,5.9,5.91,5.9,5.9,105700.0,3.633,3.6392,3.633,3.633,105700.0
2012-01-10 14:35:00,5.91,5.93,5.9,5.93,356300.0,3.6392,3.6515,3.633,3.6515,356300.0
2012-01-10 14:40:00,5.92,5.93,5.9,5.91,216700.0,3.6453,3.6515,3.633,3.6392,216700.0
2012-01-10 14:45:00,5.91,5.92,5.91,5.92,99400.0,3.6392,3.6453,3.6392,3.6453,99400.0
2012-01-10 14:50:00,5.92,5.92,5.91,5.92,67600.0,3.6453,3.6453,3.6392,3.6453,67600.0
2012-01-10 14:55:00,5.92,5.93,5.92,5.93,82000.0,3.6453,3.6515,3.6453,3.6515,82000.0
2012-01-10 15:00:00,5.93,5.93,5.92,5.93,36300.0,3.6515,3.6515,3.6453,3.6515,36300.0
2012-01-10 15:05:00,5.93,5.93,5.92,5.93,56000.0,3.6515,3.6515,3.6453,3.6515,56000.0
2012-01-10 15:10:00,5.92,5.93,5.92,5.92,55200.0,3.6453,3.6515,3.6453,3.6453,55200.0
2012-01-10 15:15:00,5.92,5.92,5.91,5.92,139800.0,3.6453,3.6453,3.6392,3.6453,139800.0
2012-01-10 15:20:00,5.91,5.92,5.91,5.92,118400.0,3.6392,3.6453,3.6392,3.6453,118400.0
2012-01-10 15:25:00,5.92,5.92,5.9,5.91,181700.0,3.6453,3.6453,3.633,3.6392,181700.0
2012-01-10 15:30:00,5.91,5.91,5.89,5.9,132200.0,3.6392,3.6392,3.6269,3.633,132200.0
2012-01-10 15:35:00,5.89,5.9,5.88,5.88,92600.0,3.6269,3.633,3.6207,3.6207,92600.0
2012-01-10 15:40:00,5.89,5.9,5.88,5.89,276100.0,3.6269,3.633,3.6207,3.6269,276100.0
2012-01-10 15:45:00,5.89,5.89,5.88,5.89,159900.0,3.6269,3.6269,3.6207,3.6269,159900.0
2012-01-10 15:50:00,5.89,5.9,5.88,5.9,328100.0,3.6269,3.633,3.6207,3.633,328100.0
2012-01-10 15:55:00,5.9,5.9,5.89,5.9,495700.0,3.633,3.633,3.6269,3.633,495700.0
2012-01-11 09:30:00,5.84,5.84,5.79,5.79,350900.0,3.5961,3.5961,3.5653,3.5653,350900.0
2012-01-11 09:35:00,5.79,5.83,5.79,5.82,428000.0,3.5653,3.5899,3.5653,3.5838,428000.0
2012-01-11 09:40:00,5.82,5.83,5.81,5.83,138700.0,3.5838,3.5899,3.5776,3.5899,138700.0
2012-01-11 09:45:00,5.82,5.83,5.81,5.83,325500.0,3.5838,3.5899,3.5776,3.5899,325500.0
2012-01-11 09:50:00,5.82,5.83,5.82,5.83,223100.0,3.5838,3.5899,3.5838,3.5899,223100.0
2012-01-11 09:55:00,5.83,5.83,5.82,5.82,163200.0,3.5899,3.5899,3.5838,3.5838,163200.0
2012-01-11 10:00:00,5.83,5.83,5.81,5.82,323900.0,3.5899,3.5899,3.5776,3.5838,323900.0
2012-01-11 10:05:00,5.81,5.82,5.81,5.82,100000.0,3.5776,3.5838,3.5776,3.5838,100000.0
2012-01-11 10:10:00,5.81,5.82,5.81,5.81,80300.0,3.5776,3.5838,3.5776,3.5776,80300.0
2012-01-11 10:15:00,5.81,5.82,5.81,5.82,46400.0,3.5776,3.5838,3.5776,3.5838,46400.0
2012-01-11 10:20:00,5.82,5.83,5.81,5.83,170900.0,3.5838,3.5899,3.5776,3.5899,170900.0
2012-01-11 10:25:00,5.83,5.83,5.82,5.83,92800.0,3.5899,3.5899,3.5838,3.5899,92800.0
2012-01-11 10:30:00,5.83,5.83,5.82,5.83,37700.0,3.5899,3.5899,3.5838,3.5899,37700.0
2012-01-11 10:35:00,5.83,5.85,5.82,5.84,223000.0,3.5899,3.6022,3.5838,3.5961,223000.0
2012-01-11 10:40:00,5.84,5.85,5.84,5.85,44800.0,3.5961,3.6022,3.5961,3.6022,44800.0
2012-01-11 10:45:00,5.84,5.85,5.84,5.85,98800.0,3.5961,3.6022,3.5961,3.6022,98800.0
2012-01-11 10:50:00,5.85,5.85,5.84,5.84,59600.0,3.6022,3.6022,3.5961,3.5961,59600.0
2012-01-11 10:55:00,5.85,5.85,5.82,5.82,959400.0,3.6022,3.6022,3.5838,3.5838,959400.0
2012-01-11 11:00:00,5.82,5.83,5.82,5.83,104700.0,3.5838,3.5899,3.5838,3.5899,104700.0
2012-01-11 11:05:00,5.83,5.83,5.82,5.83,290900.0,3.5899,3.5899,3.5838,3.5899,290900.0
2012-01-11 11:10:00,5.82,5.83,5.82,5.83,88300.0,3.5838,3.5899,3.5838,3.5899,88300.0
2012-01-11 11:15:00,5.82,5.85,5.82,5.84,705600.0,3.5838,3.6022,3.5838,3.5961,705600.0
2012-01-11 11:20:00,5.84,5.85,5.84,5.85,117300.0,3.5961,3.6022,3.5961,3.6022,117300.0
2012-01-11 11:25:00,5.85,5.85,5.84,5.85,83200.0,3.6022,3.6022,3.5961,3.6022,83200.0
2012-01-11 11:30:00,5.85,5.86,5.84,5.85,255900.0,3.6022,3.6084,3.5961,3.6022,255900.0
2012-01-11 11:35:00,5.85,5.85,5.84,5.85,64100.0,3.6022,3.6022,3.5961,3.6022,64100.0
2012-01-11 11:40:00,5.85,5.85,5.84,5.85,30800.0,3.6022,3.6022,3.5961,3.6022,30800.0
2012-01-11 11:45:00,5.85,5.88,5.84,5.86,662400.0,3.6022,3.6207,3.5961,3.6084,662400.0
2012-01-11 11:50:00,5.87,5.89,5.86,5.89,292400.0,3.6146,3.6269,3.6084,3.6269,292400.0
2012-01-11 11:55:00,5.89,5.89,5.88,5.88,19300.0,3.6269,3.6269,3.6207,3.6207,19300.0
2012-01-11 12:00:00,5.88,5.9,5.88,5.9,131700.0,3.6207,3.633,3.6207,3.633,131700.0
2012-01-11 12:05:00,5.9,5.91,5.89,5.91,90300.0,3.633,3.6392,3.6269,3.6392,90300.0
2012-01-11 12:10:00,5.91,5.92,5.89,5.9,312400.0,3.6392,3.6453,3.6269,3.633,312400.0
2012-01-11 12:15:00,5.9,5.9,5.89,5.9,74500.0,3.633,3.633,3.6269,3.633,74500.0
2012-01-11 12:20:00,5.89,5.9,5.88,5.88,562600.0,3.6269,3.633,3.6207,3.6207,562600.0
2012-01-11 12:25:00,5.89,5.89,5.88,5.88,55400.0,3.6269,3.6269,3.6207,3.6207,55400.0
2012-01-11 12:30:00,5.88,5.89,5.87,5.87,99500.0,3.6207,3.6269,3.6146,3.6146,99500.0
2012-01-11 12:35:00,5.87,5.88,5.87,5.88,35000.0,3.6146,3.6207,3.6146,3.6207,35000.0
2012-01-11 12:40:00,5.88,5.88,5.87,5.87,38700.0,3.6207,3.6207,3.6146,3.6146,38700.0
2012-01-11 12:45:00,5.87,5.89,5.87,5.89,117600.0,3.6146,3.6269,3.6146,3.6269,117600.0
2012-01-11 12:50:00,5.89,5.89,5.88,5.88,9200.0,3.6269,3.6269,3.6207,3.6207,9200.0
2012-01-11 12:55:00,5.89,5.89,5.87,5.87,60000.0,3.6269,3.6269,3.6146,3.6146,60000.0
2012-01-11 13:00:00,5.88,5.88,5.87,5.88,21300.0,3.6207,3.6207,3.6146,3.6207,21300.0
2012-01-11 13:05:00,5.88,5.88,5.87,5.88,23100.0,3.6207,3.6207,3.6146,3.6207,23100.0
2012-01-11 13:10:00,5.88,5.9,5.87,5.88,386500.0,3.6207,3.633,3.6146,3.6207,386500.0
2012-01-11 13:15:00,5.88,5.88,5.87,5.87,36100.0,3.6207,3.6207,3.6146,3.6146,36100.0
2012-01-11 13:20:00,5.87,5.88,5.87,5.88,28100.0,3.6146,3.6207,3.6146,3.6207,28100.0
2012-01-11 13:25:00,5.87,5.88,5.87,5.87,41200.0,3.6146,3.6207,3.6146,3.6146,41200.0
2012-01-11 13:30:00,5.87,5.88,5.87,5.88,43200.0,3.6146,3.6207,3.6146,3.6207,43200.0
2012-01-11 13:35:00,5.88,5.89,5.87,5.88,283000.0,3.6207,3.6269,3.6146,3.6207,283000.0
2012-01-11 13:40:00,5.88,5.88,5.87,5.87,61800.0,3.6207,3.6207,3.6146,3.6146,61800.0
2012-01-11 13:45:00,5.87,5.91,5.87,5.9,346000.0,3.6146,3.6392,3.6146,3.633,346000.0
2012-01-11 13:50:00,5.9,5.91,5.89,5.9,336800.0,3.633,3.6392,3.6269,3.633,336800.0
2012-01-11 13:55:00,5.9,5.9,5.89,5.89,179000.0,3.633,3.633,3.6269,3.6269,179000.0
2012-01-11 14:00:00,5.89,5.9,5.89,5.9,47900.0,3.6269,3.633,3.6269,3.633,47900.0
2012-01-11 14:05:00,5.9,5.9,5.89,5.89,31400.0,3.633,3.633,3.6269,3.6269,31400.0
2012-01-11 14:10:00,5.89,5.9,5.89,5.9,63900.0,3.6269,3.633,3.6269,3.633,63900.0
2012-01-11 14:15:00,5.89,5.9,5.89,5.9,26900.0,3.6269,3.633,3.6269,3.633,26900.0
2012-01-11 14:20:00,5.89,5.9,5.89,5.9,302900.0,3.6269,3.633,3.6269,3.633,302900.0
2012-01-11 14:25:00,5.89,5.9,5.89,5.9,30900.0,3.6269,3.633,3.6269,3.633,30900.0
2012-01-11 14:30:00,5.89,5.9,5.89,5.89,18400.0,3.6269,3.633,3.6269,3.6269,18400.0
2012-01-11 14:35:00,5.89,5.91,5.89,5.91,277700.0,3.6269,3.6392,3.6269,3.6392,277700.0
2012-01-11 14:40:00,5.9,5.92,5.9,5.91,213500.0,3.633,3.6453,3.633,3.6392,213500.0
2012-01-11 14:45:00,5.91,5.92,5.91,5.91,22100.0,3.6392,3.6453,3.6392,3.6392,22100.0
2012-01-11 14:50:00,5.91,5.92,5.91,5.92,45400.0,3.6392,3.6453,3.6392,3.6453,45400.0
2012-01-11 14:55:00,5.91,5.92,5.91,5.91,44200.0,3.6392,3.6453,3.6392,3.6392,44200.0
2012-01-11 15:00:00,5.91,5.92,5.91,5.91,111500.0,3.6392,3.6453,3.6392,3.6392,111500.0
2012-01-11 15:05:00,5.91,5.92,5.91,5.91,41600.0,3.6392,3.6453,3.6392,3.6392,41600.0
2012-01-11 15:10:00,5.92,5.92,5.91,5.92,19400.0,3.6453,3.6453,3.6392,3.6453,19400.0
2012-01-11 15:15:00,5.92,5.92,5.91,5.92,46600.0,3.6453,3.6453,3.6392,3.6453,46600.0
2012-01-11 15:20:00,5.92,5.92,5.91,5.92,42200.0,3.6453,3.6453,3.6392,3.6453,42200.0
2012-01-11 15:25:00,5.91,5.93,5.91,5.93,182300.0,3.6392,3.6515,3.6392,3.6515,182300.0
2012-01-11 15:30:00,5.93,5.93,5.92,5.92,63800.0,3.6515,3.6515,3.6453,3.6453,63800.0
2012-01-11 15:35:00,5.92,5.94,5.92,5.94,227200.0,3.6453,3.6577,3.6453,3.6577,227200.0
2012-01-11 15:40:00,5.94,5.94,5.93,5.93,53100.0,3.6577,3.6577,3.6515,3.6515,53100.0
2012-01-11 15:45:00,5.93,5.94,5.93,5.93,93500.0,3.6515,3.6577,3.6515,3.6515,93500.0
2012-01-11 15:50:00,5.93,5.94,5.93,5.93,250600.0,3.6515,3.6577,3.6515,3.6515,250600.0
2012-01-11 15:55:00,5.94,5.94,5.92,5.94,1063300.0,3.6577,3.6577,3.6453,3.6577,1063300.0
2012-01-12 09:30:00,5.94,5.97,5.94,5.96,181200.0,3.6577,3.6761,3.6577,3.67,181200.0
2012-01-12 09:35:00,5.96,5.97,5.91,5.92,426800.0,3.67,3.6761,3.6392,3.6453,426800.0
2012-01-12 09:40:00,5.93,5.94,5.91,5.93,243900.0,3.6515,3.6577,3.6392,3.6515,243900.0
2012-01-12 09:45:00,5.92,5.94,5.91,5.93,286600.0,3.6453,3.6577,3.6392,3.6515,286600.0
2012-01-12 09:50:00,5.93,5.94,5.93,5.93,83700.0,3.6515,3.6577,3.6515,3.6515,83700.0
2012-01-12 09:55:00,5.93,5.94,5.93,5.93,90400.0,3.6515,3.6577,3.6515,3.6515,90400.0
2012-01-12 10:00:00,5.93,5.94,5.91,5.93,229800.0,3.6515,3.6577,3.6392,3.6515,229800.0
2012-01-12 10:05:00,5.93,5.93,5.9,5.91,231700.0,3.6515,3.6515,3.633,3.6392,231700.0
2012-01-12 10:10:00,5.9,5.92,5.89,5.9,274500.0,3.633,3.6453,3.6269,3.633,274500.0
2012-01-12 10:15:00,5.9,5.9,5.88,5.89,169900.0,3.633,3.633,3.6207,3.6269,169900.0
2012-01-12 10:20:00,5.88,5.89,5.88,5.88,137100.0,3.6207,3.6269,3.6207,3.6207,137100.0
2012-01-12 10:25:00,5.88,5.89,5.88,5.88,69800.0,3.6207,3.6269,3.6207,3.6207,69800.0
2012-01-12 10:30:00,5.88,5.9,5.88,5.9,110600.0,3.6207,3.633,3.6207,3.633,110600.0
2012-01-12 10:35:00,5.89,5.9,5.89,5.89,92800.0,3.6269,3.633,3.6269,3.6269,92800.0
2012-01-12 10:40:00,5.89,5.9,5.88,5.89,209000.0,3.6269,3.633,3.6207,3.6269,209000.0
2012-01-12 10:45:00,5.89,5.89,5.88,5.88,69600.0,3.6269,3.6269,3.6207,3.6207,69600.0
2012-01-12 10:50:00,5.88,5.89,5.88,5.89,90000.0,3.6207,3.6269,3.6207,3.6269,90000.0
2012-01-12 10:55:00,5.89,5.89,5.88,5.88,45400.0,3.6269,3.6269,3.6207,3.6207,45400.0
2012-01-12 11:00:00,5.89,5.91,5.88,5.91,205200.0,3.6269,3.6392,3.6207,3.6392,205200.0
2012-01-12 11:05:00,5.91,5.92,5.9,5.92,137400.0,3.6392,3.6453,3.633,3.6453,137400.0
2012-01-12 11:10:00,5.92,5.92,5.9,5.91,87800.0,3.6453,3.6453,3.633,3.6392,87800.0
2012-01-12 11:15:00,5.9,5.91,5.9,5.9,30000.0,3.633,3.6392,3.633,3.633,30000.0
2012-01-12 11:20:00,5.9,5.91,5.89,5.91,141800.0,3.633,3.6392,3.6269,3.6392,141800.0
2012-01-12 11:25:00,5.9,5.91,5.9,5.91,20800.0,3.633,3.6392,3.633,3.6392,20800.0
2012-01-12 11:30:00,5.9,5.91,5.9,5.9,22300.0,3.633,3.6392,3.633,3.633,22300.0
2012-01-12 11:35:00,5.9,5.91,5.9,5.91,34900.0,3.633,3.6392,3.633,3.6392,34900.0
2012-01-12 11:40:00,5.91,5.91,5.9,5.91,28800.0,3.6392,3.6392,3.633,3.6392,28800.0
2012-01-12 11:45:00,5.9,5.91,5.9,5.9,14000.0,3.633,3.6392,3.633,3.633,14000.0
2012-01-12 11:50:00,5.9,5.91,5.9,5.9,17300.0,3.633,3.6392,3.633,3.633,17300.0
2012-01-12 11:55:00,5.9,5.91,5.9,5.9,20700.0,3.633,3.6392,3.633,3.633,20700.0
2012-01-12 12:00:00,5.9,5.91,5.9,5.91,35600.0,3.633,3.6392,3.633,3.6392,35600.0
2012-01-12 12:05:00,5.9,5.91,5.9,5.91,44900.0,3.633,3.6392,3.633,3.6392,44900.0
2012-01-12 12:10:00,5.9,5.91,5.9,5.9,1108600.0,3.633,3.6392,3.633,3.633,1108600.0
2012-01-12 12:15:00,5.9,5.91,5.89,5.9,404600.0,3.633,3.6392,3.6269,3.633,404600.0
2012-01-12 12:20:00,5.9,5.9,5.89,5.9,43100.0,3.633,3.633,3.6269,3.633,43100.0
2012-01-12 12:25:00,5.89,5.95,5.89,5.94,1029400.0,3.6269,3.6638,3.6269,3.6577,1029400.0
2012-01-12 12:30:00,5.95,5.95,5.94,5.95,53500.0,3.6638,3.6638,3.6577,3.6638,53500.0
2012-01-12 12:35:00,5.95,5.95,5.94,5.95,63100.0,3.6638,3.6638,3.6577,3.6638,63100.0
2012-01-12 12:40:00,5.95,5.95,5.94,5.95,11900.0,3.6638,3.6638,3.6577,3.6638,11900.0
2012-01-12 12:45:00,5.95,5.95,5.94,5.95,128300.0,3.6638,3.6638,3.6577,3.6638,128300.0
2012-01-12 12:50:00,5.94,5.96,5.94,5.96,346400.0,3.6577,3.67,3.6577,3.67,346400.0
2012-01-12 12:55:00,5.95,5.96,5.95,5.96,92900.0,3.6638,3.67,3.6638,3.67,92900.0
2012-01-12 13:00:00,5.95,5.97,5.95,5.96,148300.0,3.6638,3.6761,3.6638,3.67,148300.0
2012-01-12 13:05:00,5.96,5.97,5.96,5.96,157800.0,3.67,3.6761,3.67,3.67,157800.0
2012-01-12 13:10:00,5.96,5.97,5.95,5.95,231700.0,3.67,3.6761,3.6638,3.6638,231700.0
2012-01-12 13:15:00,5.95,5.96,5.94,5.94,65700.0,3.6638,3.67,3.6577,3.6577,65700.0
2012-01-12 13:20:00,5.94,5.95,5.94,5.94,41700.0,3.6577,3.6638,3.6577,3.6577,41700.0
2012-01-12 13:25:00,5.94,5.95,5.94,5.95,14200.0,3.6577,3.6638,3.6577,3.6638,14200.0
2012-01-12 13:30:00,5.94,5.95,5.93,5.93,59100.0,3.6577,3.6638,3.6515,3.6515,59100.0
2012-01-12 13:35:00,5.93,5.94,5.92,5.92,55600.0,3.6515,3.6577,3.6453,3.6453,55600.0
2012-01-12 13:40:00,5.92,5.93,5.92,5.92,21500.0,3.6453,3.6515,3.6453,3.6453,21500.0
2012-01-12 13:45:00,5.92,5.93,5.92,5.93,23300.0,3.6453,3.6515,3.6453,3.6515,23300.0
2012-01-12 13:50:00,5.92,5.93,5.92,5.92,10900.0,3.6453,3.6515,3.6453,3.6453,10900.0
2012-01-12 13:55:00,5.92,5.93,5.92,5.92,12000.0,3.6453,3.6515,3.6453,3.6453,12000.0
2012-01-12 14:00:00,5.92,5.93,5.92,5.93,10500.0,3.6453,3.6515,3.6453,3.6515,10500.0
2012-01-12 14:05:00,5.92,5.93,5.9,5.9,201700.0,3.6453,3.6515,3.633,3.633,201700.0
2012-01-12 14:10:00,5.9,5.91,5.9,5.91,38500.0,3.633,3.6392,3.633,3.6392,38500.0
2012-01-12 14:15:00,5.91,5.91,5.9,5.9,30600.0,3.6392,3.6392,3.633,3.633,30600.0
2012-01-12 14:20:00,5.9,5.91,5.9,5.91,16400.0,3.633,3.6392,3.633,3.6392,16400.0
2012-01-12 14:25:00,5.9,5.91,5.9,5.91,27500.0,3.633,3.6392,3.633,3.6392,27500.0
2012-01-12 14:30:00,5.9,5.91,5.9,5.9,48200.0,3.633,3.6392,3.633,3.633,48200.0
2012-01-12 14:35:00,5.91,5.93,5.9,5.93,105100.0,3.6392,3.6515,3.633,3.6515,105100.0
2012-01-12 14:40:00,5.92,5.93,5.92,5.93,35400.0,3.6453,3.6515,3.6453,3.6515,35400.0
2012-01-12 14:45:00,5.93,5.94,5.92,5.93,152300.0,3.6515,3.6577,3.6453,3.6515,152300.0
2012-01-12 14:50:00,5.93,5.94,5.92,5.94,92600.0,3.6515,3.6577,3.6453,3.6577,92600.0
2012-01-12 14:55:00,5.93,5.94,5.93,5.94,27500.0,3.6515,3.6577,3.6515,3.6577,27500.0
2012-01-12 15:00:00,5.93,5.94,5.93,5.94,52000.0,3.6515,3.6577,3.6515,3.6577,52000.0
2012-01-12 15:05:00,5.94,5.94,5.93,5.94,35000.0,3.6577,3.6577,3.6515,3.6577,35000.0
2012-01-12 15:10:00,5.94,5.94,5.93,5.94,26500.0,3.6577,3.6577,3.6515,3.6577,26500.0
2012-01-12 15:15:00,5.93,5.94,5.93,5.94,36300.0,3.6515,3.6577,3.6515,3.6577,36300.0
2012-01-12 15:20:00,5.93,5.94,5.93,5.94,34400.0,3.6515,3.6577,3.6515,3.6577,34400.0
2012-01-12 15:25:00,5.93,5.94,5.93,5.94,46300.0,3.6515,3.6577,3.6515,3.6577,46300.0
2012-01-12 15:30:00,5.93,5.94,5.93,5.94,49000.0,3.6515,3.6577,3.6515,3.6577,49000.0
2012-01-12 15:35:00,5.93,5.94,5.93,5.94,65900.0,3.6515,3.6577,3.6515,3.6577,65900.0
2012-01-12 15:40:00,5.94,5.94,5.93,5.94,190000.0,3.6577,3.6577,3.6515,3.6577,190000.0
2012-01-12 15:45:00,5.94,5.96,5.93,5.96,216000.0,3.6577,3.67,3.6515,3.67,216000.0
2012-01-12 15:50:00,5.96,5.97,5.96,5.96,246500.0,3.67,3.6761,3.67,3.67,246500.0
2012-01-12 15:55:00,5.96,5.97,5.96,5.97,623700.0,3.67,3.6761,3.67,3.6761,623700.0
2012-01-13 09:30:00,5.89,5.89,5.85,5.87,216900.0,3.6269,3.6269,3.6022,3.6146,216900.0
2012-01-13 09:35:00,5.86,5.91,5.86,5.91,138500.0,3.6084,3.6392,3.6084,3.6392,138500.0
2012-01-13 09:40:00,5.91,5.91,5.87,5.88,111700.0,3.6392,3.6392,3.6146,3.6207,111700.0
2012-01-13 09:45:00,5.88,5.91,5.88,5.9,186300.0,3.6207,3.6392,3.6207,3.633,186300.0
2012-01-13 09:50:00,5.9,5.92,5.87,5.91,250400.0,3.633,3.6453,3.6146,3.6392,250400.0
2012-01-13 09:55:00,5.91,5.92,5.89,5.9,266700.0,3.6392,3.6453,3.6269,3.633,266700.0
2012-01-13 10:00:00,5.9,5.9,5.87,5.89,281300.0,3.633,3.633,3.6146,3.6269,281300.0
2012-01-13 10:05:00,5.89,5.89,5.86,5.88,299700.0,3.6269,3.6269,3.6084,3.6207,299700.0
2012-01-13 10:10:00,5.88,5.88,5.85,5.86,450500.0,3.6207,3.6207,3.6022,3.6084,450500.0
2012-01-13 10:15:00,5.87,5.87,5.83,5.83,266800.0,3.6146,3.6146,3.5899,3.5899,266800.0
2012-01-13 10:20:00,5.83,5.84,5.82,5.82,163500.0,3.5899,3.5961,3.5838,3.5838,163500.0
2012-01-13 10:25:00,5.82,5.86,5.82,5.85,179900.0,3.5838,3.6084,3.5838,3.6022,179900.0
2012-01-13 10:30:00,5.85,5.86,5.84,5.85,88700.0,3.6022,3.6084,3.5961,3.6022,88700.0
2012-01-13 10:35:00,5.85,5.85,5.84,5.84,185100.0,3.6022,3.6022,3.5961,3.5961,185100.0
2012-01-13 10:40:00,5.85,5.85,5.84,5.85,16400.0,3.6022,3.6022,3.5961,3.6022,16400.0
2012-01-13 10:45:00,5.85,5.87,5.85,5.87,186900.0,3.6022,3.6146,3.6022,3.6146,186900.0
2012-01-13 10:50:00,5.87,5.87,5.86,5.87,20000.0,3.6146,3.6146,3.6084,3.6146,20000.0
2012-01-13 10:55:00,5.87,5.88,5.86,5.87,225200.0,3.6146,3.6207,3.6084,3.6146,225200.0
2012-01-13 11:00:00,5.87,5.88,5.86,5.88,97600.0,3.6146,3.6207,3.6084,3.6207,97600.0
2012-01-13 11:05:00,5.88,5.88,5.87,5.87,164100.0,3.6207,3.6207,3.6146,3.6146,164100.0
2012-01-13 11:10:00,5.87,5.87,5.86,5.86,55800.0,3.6146,3.6146,3.6084,3.6084,55800.0
2012-01-13 11:15:00,5.86,5.89,5.86,5.88,178800.0,3.6084,3.6269,3.6084,3.6207,178800.0
2012-01-13 11:20:00,5.89,5.91,5.88,5.89,251400.0,3.6269,3.6392,3.6207,3.6269,251400.0
2012-01-13 11:25:00,5.89,5.9,5.89,5.9,74400.0,3.6269,3.633,3.6269,3.633,74400.0
2012-01-13 11:30:00,5.9,5.91,5.89,5.91,140800.0,3.633,3.6392,3.6269,3.6392,140800.0
2012-01-13 11:35:00,5.91,5.92,5.91,5.92,171400.0,3.6392,3.6453,3.6392,3.6453,171400.0
2012-01-13 11:40:00,5.92,5.93,5.92,5.93,50600.0,3.6453,3.6515,3.6453,3.6515,50600.0
2012-01-13 11:45:00,5.93,5.94,5.91,5.91,1058500.0,3.6515,3.6577,3.6392,3.6392,1058500.0
2012-01-13 11:50:00,5.92,5.95,5.91,5.94,190300.0,3.6453,3.6638,3.6392,3.6577,190300.0
2012-01-13 11:55:00,5.94,5.95,5.93,5.94,110600.0,3.6577,3.6638,3.6515,3.6577,110600.0
2012-01-13 12:00:00,5.93,5.93,5.91,5.92,96000.0,3.6515,3.6515,3.6392,3.6453,96000.0
2012-01-13 12:05:00,5.92,5.92,5.91,5.91,20400.0,3.6453,3.6453,3.6392,3.6392,20400.0
2012-01-13 12:10:00,5.91,5.92,5.89,5.9,68500.0,3.6392,3.6453,3.6269,3.633,68500.0
2012-01-13 12:15:00,5.89,5.9,5.89,5.9,53000.0,3.6269,3.633,3.6269,3.633,53000.0
2012-01-13 12:20:00,5.89,5.9,5.89,5.89,7800.0,3.6269,3.633,3.6269,3.6269,7800.0
2012-01-13 12:25:00,5.89,5.9,5.89,5.9,11500.0,3.6269,3.633,3.6269,3.633,11500.0
2012-01-13 12:30:00,5.9,5.9,5.89,5.9,6900.0,3.633,3.633,3.6269,3.633,6900.0
2012-01-13 12:35:00,5.9,5.9,5.89,5.9,6000.0,3.633,3.633,3.6269,3.633,6000.0
2012-01-13 12:40:00,5.9,5.91,5.89,5.91,55900.0,3.633,3.6392,3.6269,3.6392,55900.0
2012-01-13 12:45:00,5.91,5.92,5.91,5.92,36300.0,3.6392,3.6453,3.6392,3.6453,36300.0
2012-01-13 12:50:00,5.92,5.93,5.91,5.92,40700.0,3.6453,3.6515,3.6392,3.6453,40700.0
2012-01-13 12:55:00,5.93,5.93,5.92,5.93,8300.0,3.6515,3.6515,3.6453,3.6515,8300.0
2012-01-13 13:00:00,5.93,5.93,5.91,5.91,70800.0,3.6515,3.6515,3.6392,3.6392,70800.0
2012-01-13 13:05:00,5.91,5.91,5.9,5.9,38200.0,3.6392,3.6392,3.633,3.633,38200.0
2012-01-13 13:10:00,5.9,5.91,5.9,5.9,37800.0,3.633,3.6392,3.633,3.633,37800.0
2012-01-13 13:15:00,5.9,5.9,5.88,5.88,193700.0,3.633,3.633,3.6207,3.6207,193700.0
2012-01-13 13:20:00,5.89,5.9,5.89,5.9,52600.0,3.6269,3.633,3.6269,3.633,52600.0
2012-01-13 13:25:00,5.9,5.9,5.88,5.89,41500.0,3.633,3.633,3.6207,3.6269,41500.0
2012-01-13 13:30:00,5.89,5.89,5.88,5.89,12400.0,3.6269,3.6269,3.6207,3.6269,12400.0
2012-01-13 13:35:00,5.89,5.89,5.88,5.89,35700.0,3.6269,3.6269,3.6207,3.6269,35700.0
2012-01-13 13:40:00,5.89,5.89,5.88,5.89,11500.0,3.6269,3.6269,3.6207,3.6269,11500.0
2012-01-13 13:45:00,5.89,5.91,5.89,5.91,72400.0,3.6269,3.6392,3.6269,3.6392,72400.0
2012-01-13 13:50:00,5.91,5.93,5.91,5.92,184700.0,3.6392,3.6515,3.6392,3.6453,184700.0
2012-01-13 13:55:00,5.92,5.93,5.91,5.92,44800.0,3.6453,3.6515,3.6392,3.6453,44800.0
2012-01-13 14:00:00,5.92,5.92,5.91,5.91,19100.0,3.6453,3.6453,3.6392,3.6392,19100.0
2012-01-13 14:05:00,5.91,5.92,5.91,5.92,19600.0,3.6392,3.6453,3.6392,3.6453,19600.0
2012-01-13 14:10:00,5.92,5.92,5.91,5.92,8300.0,3.6453,3.6453,3.6392,3.6453,8300.0
2012-01-13 14:15:00,5.92,5.93,5.91,5.92,134300.0,3.6453,3.6515,3.6392,3.6453,134300.0
2012-01-13 14:20:00,5.93,5.93,5.92,5.92,16800.0,3.6515,3.6515,3.6453,3.6453,16800.0
2012-01-13 14:25:00,5.93,5.93,5.92,5.93,60300.0,3.6515,3.6515,3.6453,3.6515,60300.0
2012-01-13 14:30:00,5.93,5.95,5.93,5.94,154800.0,3.6515,3.6638,3.6515,3.6577,154800.0
2012-01-13 14:35:00,5.94,5.94,5.93,5.94,10200.0,3.6577,3.6577,3.6515,3.6577,10200.0
2012-01-13 14:40:00,5.94,5.94,5.93,5.94,37900.0,3.6577,3.6577,3.6515,3.6577,37900.0
2012-01-13 14:45:00,5.94,5.95,5.94,5.95,127800.0,3.6577,3.6638,3.6577,3.6638,127800.0
2012-01-13 14:50:00,5.95,5.95,5.94,5.95,36000.0,3.6638,3.6638,3.6577,3.6638,36000.0
2012-01-13 14:55:00,5.95,5.95,5.94,5.95,43800.0,3.6638,3.6638,3.6577,3.6638,43800.0
2012-01-13 15:00:00,5.95,5.96,5.94,5.95,67800.0,3.6638,3.67,3.6577,3.6638,67800.0
2012-01-13 15:05:00,5.95,5.96,5.95,5.96,163500.0,3.6638,3.67,3.6638,3.67,163500.0
2012-01-13 15:10:00,5.96,5.96,5.95,5.96,47300.0,3.67,3.67,3.6638,3.67,47300.0
2012-01-13 15:15:00,5.96,5.98,5.95,5.96,468100.0,3.67,3.6823,3.6638,3.67,468100.0
2012-01-13 15:20:00,5.96,5.98,5.96,5.97,176800.0,3.67,3.6823,3.67,3.6761,176800.0
2012-01-13 15:25:00,5.97,5.97,5.96,5.96,59100.0,3.6761,3.6761,3.67,3.67,59100.0
2012-01-13 15:30:00,5.96,5.97,5.96,5.96,43800.0,3.67,3.6761,3.67,3.67,43800.0
2012-01-13 15:35:00,5.96,5.97,5.96,5.96,84400.0,3.67,3.6761,3.67,3.67,84400.0
2012-01-13 15:40:00,5.96,5.98,5.96,5.98,543200.0,3.67,3.6823,3.67,3.6823,543200.0
2012-01-13 15:45:00,5.97,5.98,5.97,5.98,119400.0,3.6761,3.6823,3.6761,3.6823,119400.0
2012-01-13 15:50:00,5.97,5.98,5.96,5.96,373200.0,3.6761,3.6823,3.67,3.67,373200.0
2012-01-13 15:55:00,5.96,5.97,5.96,5.96,346900.0,3.67,3.6761,3.67,3.67,346900.0
2012-01-17 09:30:00,5.99,6.0,5.97,5.99,240400.0,3.6885,3.6946,3.6761,3.6885,240400.0
2012-01-17 09:35:00,5.99,6.02,5.98,6.01,305800.0,3.6885,3.7069,3.6823,3.7008,305800.0
2012-01-17 09:40:00,6.01,6.02,6.0,6.01,139000.0,3.7008,3.7069,3.6946,3.7008,139000.0
2012-01-17 09:45:00,6.01,6.05,6.01,6.04,545100.0,3.7008,3.7254,3.7008,3.7192,545100.0
2012-01-17 09:50:00,6.05,6.06,6.04,6.06,482000.0,3.7254,3.7316,3.7192,3.7316,482000.0
2012-01-17 09:55:00,6.06,6.06,6.04,6.06,372300.0,3.7316,3.7316,3.7192,3.7316,372300.0
2012-01-17 10:00:00,6.06,6.06,6.05,6.06,615700.0,3.7316,3.7316,3.7254,3.7316,615700.0
2012-01-17 10:05:00,6.06,6.06,6.05,6.06,730400.0,3.7316,3.7316,3.7254,3.7316,730400.0
2012-01-17 10:10:00,6.06,6.07,6.05,6.06,555100.0,3.7316,3.7377,3.7254,3.7316,555100.0
2012-01-17 10:15:00,6.07,6.07,6.05,6.05,95000.0,3.7377,3.7377,3.7254,3.7254,95000.0
2012-01-17 10:20:00,6.06,6.06,6.05,6.06,145800.0,3.7316,3.7316,3.7254,3.7316,145800.0
2012-01-17 10:25:00,6.06,6.07,6.05,6.06,206500.0,3.7316,3.7377,3.7254,3.7316,206500.0
2012-01-17 10:30:00,6.06,6.06,6.04,6.05,549600.0,3.7316,3.7316,3.7192,3.7254,549600.0
2012-01-17 10:35:00,6.06,6.06,6.01,6.03,877600.0,3.7316,3.7316,3.7008,3.7131,877600.0
2012-01-17 10:40:00,6.03,6.04,6.02,6.04,1116800.0,3.7131,3.7192,3.7069,3.7192,1116800.0
2012-01-17 10:45:00,6.03,6.04,6.01,6.01,421700.0,3.7131,3.7192,3.7008,3.7008,421700.0
2012-01-17 10:50:00,6.02,6.02,6.0,6.01,163400.0,3.7069,3.7069,3.6946,3.7008,163400.0
2012-01-17 10:55:00,6.0,6.03,6.0,6.02,180200.0,3.6946,3.7131,3.6946,3.7069,180200.0
2012-01-17 11:00:00,6.03,6.03,6.01,6.01,195200.0,3.7131,3.7131,3.7008,3.7008,195200.0
2012-01-17 11:05:00,6.02,6.03,6.01,6.03,94800.0,3.7069,3.7131,3.7008,3.7131,94800.0
2012-01-17 11:10:00,6.03,6.05,6.02,6.04,385100.0,3.7131,3.7254,3.7069,3.7192,385100.0
2012-01-17 11:15:00,6.04,6.04,6.02,6.04,673500.0,3.7192,3.7192,3.7069,3.7192,673500.0
2012-01-17 11:20:00,6.04,6.05,6.03,6.04,191100.0,3.7192,3.7254,3.7131,3.7192,191100.0
2012-01-17 11:25:00,6.04,6.06,6.04,6.05,251300.0,3.7192,3.7316,3.7192,3.7254,251300.0
2012-01-17 11:30:00,6.04,6.06,6.04,6.06,153500.0,3.7192,3.7316,3.7192,3.7316,153500.0
2012-01-17 11:35:00,6.05,6.07,6.05,6.07,114100.0,3.7254,3.7377,3.7254,3.7377,114100.0
2012-01-17 11:40:00,6.06,6.07,6.06,6.07,87700.0,3.7316,3.7377,3.7316,3.7377,87700.0
2012-01-17 11:45:00,6.07,6.07,6.06,6.07,91600.0,3.7377,3.7377,3.7316,3.7377,91600.0
2012-01-17 11:50:00,6.06,6.07,6.06,6.07,96000.0,3.7316,3.7377,3.7316,3.7377,96000.0
2012-01-17 11:55:00,6.07,6.07,6.06,6.07,71100.0,3.7377,3.7377,3.7316,3.7377,71100.0
2012-01-17 12:00:00,6.06,6.07,6.06,6.07,56100.0,3.7316,3.7377,3.7316,3.7377,56100.0
2012-01-17 12:05:00,6.06,6.08,6.06,6.08,145300.0,3.7316,3.7439,3.7316,3.7439,145300.0
2012-01-17 12:10:00,6.08,6.09,6.07,6.08,95400.0,3.7439,3.75,3.7377,3.7439,95400.0
2012-01-17 12:15:00,6.08,6.11,6.08,6.11,369100.0,3.7439,3.7623,3.7439,3.7623,369100.0
2012-01-17 12:20:00,6.1,6.11,6.1,6.11,31300.0,3.7562,3.7623,3.7562,3.7623,31300.0
2012-01-17 12:25:00,6.11,6.11,6.1,6.11,33200.0,3.7623,3.7623,3.7562,3.7623,33200.0
2012-01-17 12:30:00,6.11,6.11,6.08,6.09,517100.0,3.7623,3.7623,3.7439,3.75,517100.0
2012-01-17 12:35:00,6.09,6.09,6.07,6.07,120200.0,3.75,3.75,3.7377,3.7377,120200.0
2012-01-17 12:40:00,6.07,6.08,6.07,6.08,13300.0,3.7377,3.7439,3.7377,3.7439,13300.0
2012-01-17 12:45:00,6.08,6.08,6.07,6.07,89200.0,3.7439,3.7439,3.7377,3.7377,89200.0
2012-01-17 12:50:00,6.08,6.08,6.07,6.08,37600.0,3.7439,3.7439,3.7377,3.7439,37600.0
2012-01-17 12:55:00,6.08,6.08,6.07,6.08,55300.0,3.7439,3.7439,3.7377,3.7439,55300.0
2012-01-17 13:00:00,6.08,6.08,6.07,6.07,293800.0,3.7439,3.7439,3.7377,3.7377,293800.0
2012-01-17 13:05:00,6.07,6.08,6.07,6.08,68600.0,3.7377,3.7439,3.7377,3.7439,68600.0
2012-01-17 13:10:00,6.08,6.08,6.07,6.07,91600.0,3.7439,3.7439,3.7377,3.7377,91600.0
2012-01-17 13:15:00,6.08,6.08,6.07,6.08,111900.0,3.7439,3.7439,3.7377,3.7439,111900.0
2012-01-17 13:20:00,6.08,6.08,6.07,6.07,20600.0,3.7439,3.7439,3.7377,3.7377,20600.0
2012-01-17 13:25:00,6.08,6.08,6.07,6.07,143700.0,3.7439,3.7439,3.7377,3.7377,143700.0
2012-01-17 13:30:00,6.08,6.08,6.07,6.08,66700.0,3.7439,3.7439,3.7377,3.7439,66700.0
2012-01-17 13:35:00,6.08,6.08,6.07,6.08,69900.0,3.7439,3.7439,3.7377,3.7439,69900.0
2012-01-17 13:40:00,6.08,6.08,6.07,6.07,27200.0,3.7439,3.7439,3.7377,3.7377,27200.0
2012-01-17 13:45:00,6.08,6.08,6.07,6.08,27300.0,3.7439,3.7439,3.7377,3.7439,27300.0
2012-01-17 13:50:00,6.08,6.1,6.08,6.08,884200.0,3.7439,3.7562,3.7439,3.7439,884200.0
2012-01-17 13:55:00,6.09,6.09,6.07,6.08,319900.0,3.75,3.75,3.7377,3.7439,319900.0
2012-01-17 14:00:00,6.07,6.08,6.07,6.08,105200.0,3.7377,3.7439,3.7377,3.7439,105200.0
2012-01-17 14:05:00,6.07,6.08,6.07,6.08,42800.0,3.7377,3.7439,3.7377,3.7439,42800.0
2012-01-17 14:10:00,6.08,6.08,6.06,6.08,257300.0,3.7439,3.7439,3.7316,3.7439,257300.0
2012-01-17 14:15:00,6.08,6.08,6.07,6.07,13000.0,3.7439,3.7439,3.7377,3.7377,13000.0
2012-01-17 14:20:00,6.07,6.08,6.07,6.07,120100.0,3.7377,3.7439,3.7377,3.7377,120100.0
2012-01-17 14:25:00,6.08,6.08,6.06,6.06,385300.0,3.7439,3.7439,3.7316,3.7316,385300.0
2012-01-17 14:30:00,6.07,6.07,6.05,6.05,172300.0,3.7377,3.7377,3.7254,3.7254,172300.0
2012-01-17 14:35:00,6.05,6.06,6.04,6.06,436600.0,3.7254,3.7316,3.7192,3.7316,436600.0
2012-01-17 14:40:00,6.06,6.07,6.04,6.04,649500.0,3.7316,3.7377,3.7192,3.7192,649500.0
2012-01-17 14:45:00,6.04,6.05,6.03,6.04,249500.0,3.7192,3.7254,3.7131,3.7192,249500.0
2012-01-17 14:50:00,6.03,6.04,6.03,6.03,178400.0,3.7131,3.7192,3.7131,3.7131,178400.0
2012-01-17 14:55:00,6.04,6.05,6.03,6.04,481400.0,3.7192,3.7254,3.7131,3.7192,481400.0
2012-01-17 15:00:00,6.03,6.04,6.02,6.03,246000.0,3.7131,3.7192,3.7069,3.7131,246000.0
2012-01-17 15:05:00,6.03,6.03,6.01,6.01,145900.0,3.7131,3.7131,3.7008,3.7008,145900.0
2012-01-17 15:10:00,6.01,6.02,5.99,5.99,527300.0,3.7008,3.7069,3.6885,3.6885,527300.0
2012-01-17 15:15:00,5.99,5.99,5.97,5.98,300700.0,3.6885,3.6885,3.6761,3.6823,300700.0
2012-01-17 15:20:00,5.97,5.98,5.97,5.98,106100.0,3.6761,3.6823,3.6761,3.6823,106100.0
2012-01-17 15:25:00,5.97,5.98,5.96,5.96,673400.0,3.6761,3.6823,3.67,3.67,673400.0
2012-01-17 15:30:00,5.97,5.97,5.92,5.95,1013200.0,3.6761,3.6761,3.6453,3.6638,1013200.0
2012-01-17 15:35:00,5.95,5.95,5.94,5.95,188000.0,3.6638,3.6638,3.6577,3.6638,188000.0
2012-01-17 15:40:00,5.95,5.96,5.94,5.95,290100.0,3.6638,3.67,3.6577,3.6638,290100.0
2012-01-17 15:45:00,5.95,5.99,5.94,5.99,1048100.0,3.6638,3.6885,3.6577,3.6885,1048100.0
2012-01-17 15:50:00,5.99,6.04,5.99,6.03,926300.0,3.6885,3.7192,3.6885,3.7131,926300.0
2012-01-17 15:55:00,6.04,6.04,5.99,6.0,693700.0,3.7192,3.7192,3.6885,3.6946,693700.0
2012-01-18 09:30:00,5.98,6.02,5.96,5.99,205500.0,3.6823,3.7069,3.67,3.6885,205500.0
2012-01-18 09:35:00,5.99,6.01,5.97,5.99,819200.0,3.6885,3.7008,3.6761,3.6885,819200.0
2012-01-18 09:40:00,5.98,6.02,5.97,6.02,229700.0,3.6823,3.7069,3.6761,3.7069,229700.0
2012-01-18 09:45:00,6.02,6.03,6.01,6.03,460800.0,3.7069,3.7131,3.7008,3.7131,460800.0
2012-01-18 09:50:00,6.03,6.04,6.02,6.03,250600.0,3.7131,3.7192,3.7069,3.7131,250600.0
2012-01-18 09:55:00,6.03,6.03,6.02,6.02,119100.0,3.7131,3.7131,3.7069,3.7069,119100.0
2012-01-18 10:00:00,6.03,6.03,6.0,6.0,422700.0,3.7131,3.7131,3.6946,3.6946,422700.0
2012-01-18 10:05:00,6.0,6.01,6.0,6.01,569900.0,3.6946,3.7008,3.6946,3.7008,569900.0
2012-01-18 10:10:00,6.0,6.0,5.97,5.98,548700.0,3.6946,3.6946,3.6761,3.6823,548700.0
2012-01-18 10:15:00,5.98,5.99,5.96,5.96,371000.0,3.6823,3.6885,3.67,3.67,371000.0
2012-01-18 10:20:00,5.96,5.98,5.96,5.98,184900.0,3.67,3.6823,3.67,3.6823,184900.0
2012-01-18 10:25:00,5.97,5.98,5.96,5.96,380600.0,3.6761,3.6823,3.67,3.67,380600.0
2012-01-18 10:30:00,5.96,5.97,5.96,5.97,128000.0,3.67,3.6761,3.67,3.6761,128000.0
2012-01-18 10:35:00,5.97,5.98,5.96,5.98,110200.0,3.6761,3.6823,3.67,3.6823,110200.0
2012-01-18 10:40:00,5.98,5.98,5.97,5.98,122700.0,3.6823,3.6823,3.6761,3.6823,122700.0
2012-01-18 10:45:00,5.98,5.98,5.97,5.97,267600.0,3.6823,3.6823,3.6761,3.6761,267600.0
2012-01-18 10:50:00,5.97,5.98,5.97,5.98,120100.0,3.6761,3.6823,3.6761,3.6823,120100.0
2012-01-18 10:55:00,5.98,5.99,5.96,5.96,639200.0,3.6823,3.6885,3.67,3.67,639200.0
2012-01-18 11:00:00,5.96,5.98,5.96,5.98,124500.0,3.67,3.6823,3.67,3.6823,124500.0
2012-01-18 11:05:00,5.97,5.98,5.97,5.98,27400.0,3.6761,3.6823,3.6761,3.6823,27400.0
2012-01-18 11:10:00,5.97,6.0,5.97,5.99,124500.0,3.6761,3.6946,3.6761,3.6885,124500.0
2012-01-18 11:15:00,5.99,6.0,5.99,5.99,212000.0,3.6885,3.6946,3.6885,3.6885,212000.0
2012-01-18 11:20:00,5.99,6.0,5.99,6.0,68200.0,3.6885,3.6946,3.6885,3.6946,68200.0
2012-01-18 11:25:00,5.99,6.0,5.99,6.0,27800.0,3.6885,3.6946,3.6885,3.6946,27800.0
2012-01-18 11:30:00,5.99,6.0,5.97,5.97,787900.0,3.6885,3.6946,3.6761,3.6761,787900.0
2012-01-18 11:35:00,5.97,5.97,5.95,5.96,274100.0,3.6761,3.6761,3.6638,3.67,274100.0
2012-01-18 11:40:00,5.96,5.97,5.96,5.96,46700.0,3.67,3.6761,3.67,3.67,46700.0
2012-01-18 11:45:00,5.96,5.97,5.95,5.96,429000.0,3.67,3.6761,3.6638,3.67,429000.0
2012-01-18 11:50:00,5.96,5.97,5.96,5.97,78400.0,3.67,3.6761,3.67,3.6761,78400.0
2012-01-18 11:55:00,5.97,5.97,5.96,5.97,58500.0,3.6761,3.6761,3.67,3.6761,58500.0
2012-01-18 12:00:00,5.96,5.97,5.96,5.97,116600.0,3.67,3.6761,3.67,3.6761,116600.0
2012-01-18 12:05:00,5.96,5.97,5.96,5.96,55800.0,3.67,3.6761,3.67,3.67,55800.0
2012-01-18 12:10:00,5.97,5.97,5.96,5.96,86600.0,3.6761,3.6761,3.67,3.67,86600.0
2012-01-18 12:15:00,5.97,5.98,5.96,5.97,293900.0,3.6761,3.6823,3.67,3.6761,293900.0
2012-01-18 12:20:00,5.97,6.0,5.97,6.0,451000.0,3.6761,3.6946,3.6761,3.6946,451000.0
2012-01-18 12:25:00,6.0,6.0,5.98,5.99,241600.0,3.6946,3.6946,3.6823,3.6885,241600.0
2012-01-18 12:30:00,5.99,5.99,5.98,5.98,86200.0,3.6885,3.6885,3.6823,3.6823,86200.0
2012-01-18 12:35:00,5.99,5.99,5.97,5.97,119900.0,3.6885,3.6885,3.6761,3.6761,119900.0
2012-01-18 12:40:00,5.98,5.99,5.97,5.99,186700.0,3.6823,3.6885,3.6761,3.6885,186700.0
2012-01-18 12:45:00,5.99,5.99,5.98,5.98,35100.0,3.6885,3.6885,3.6823,3.6823,35100.0
2012-01-18 12:50:00,5.98,5.99,5.98,5.98,22800.0,3.6823,3.6885,3.6823,3.6823,22800.0
2012-01-18 12:55:00,5.98,5.99,5.98,5.98,28500.0,3.6823,3.6885,3.6823,3.6823,28500.0
2012-01-18 13:00:00,5.98,5.99,5.98,5.99,29200.0,3.6823,3.6885,3.6823,3.6885,29200.0
2012-01-18 13:05:00,5.98,5.99,5.98,5.98,44100.0,3.6823,3.6885,3.6823,3.6823,44100.0
2012-01-18 13:10:00,5.98,5.99,5.98,5.98,49500.0,3.6823,3.6885,3.6823,3.6823,49500.0
2012-01-18 13:15:00,5.98,5.99,5.98,5.99,163600.0,3.6823,3.6885,3.6823,3.6885,163600.0
2012-01-18 13:20:00,5.98,5.99,5.98,5.99,214600.0,3.6823,3.6885,3.6823,3.6885,214600.0
2012-01-18 13:25:00,5.98,5.99,5.98,5.99,50400.0,3.6823,3.6885,3.6823,3.6885,50400.0
2012-01-18 13:30:00,5.98,6.0,5.98,6.0,126000.0,3.6823,3.6946,3.6823,3.6946,126000.0
2012-01-18 13:35:00,5.99,6.0,5.99,6.0,35100.0,3.6885,3.6946,3.6885,3.6946,35100.0
2012-01-18 13:40:00,5.99,6.0,5.99,5.99,77500.0,3.6885,3.6946,3.6885,3.6885,77500.0
2012-01-18 13:45:00,5.99,6.0,5.99,5.99,24400.0,3.6885,3.6946,3.6885,3.6885,24400.0
2012-01-18 13:50:00,5.99,6.0,5.99,5.99,59800.0,3.6885,3.6946,3.6885,3.6885,59800.0
2012-01-18 13:55:00,5.99,6.0,5.99,5.99,42900.0,3.6885,3.6946,3.6885,3.6885,42900.0
2012-01-18 14:00:00,5.99,6.0,5.99,6.0,24400.0,3.6885,3.6946,3.6885,3.6946,24400.0
2012-01-18 14:05:00,5.99,6.0,5.99,6.0,23900.0,3.6885,3.6946,3.6885,3.6946,23900.0
2012-01-18 14:10:00,6.0,6.0,5.99,5.99,48700.0,3.6946,3.6946,3.6885,3.6885,48700.0
2012-01-18 14:15:00,5.99,6.0,5.99,5.99,54900.0,3.6885,3.6946,3.6885,3.6885,54900.0
2012-01-18 14:20:00,5.99,6.0,5.99,5.99,143600.0,3.6885,3.6946,3.6885,3.6885,143600.0
2012-01-18 14:25:00,5.99,6.0,5.99,6.0,79500.0,3.6885,3.6946,3.6885,3.6946,79500.0
2012-01-18 14:30:00,6.0,6.0,5.99,5.99,89300.0,3.6946,3.6946,3.6885,3.6885,89300.0
2012-01-18 14:35:00,5.99,6.0,5.99,5.99,128000.0,3.6885,3.6946,3.6885,3.6885,128000.0
2012-01-18 14:40:00,5.99,6.0,5.97,5.99,844200.0,3.6885,3.6946,3.6761,3.6885,844200.0
2012-01-18 14:45:00,5.98,6.0,5.98,6.0,251500.0,3.6823,3.6946,3.6823,3.6946,251500.0
2012-01-18 14:50:00,5.99,6.0,5.99,6.0,190900.0,3.6885,3.6946,3.6885,3.6946,190900.0
2012-01-18 14:55:00,5.99,6.0,5.99,5.99,271400.0,3.6885,3.6946,3.6885,3.6885,271400.0
2012-01-18 15:00:00,5.99,6.0,5.99,6.0,186300.0,3.6885,3.6946,3.6885,3.6946,186300.0
2012-01-18 15:05:00,6.0,6.0,5.99,6.0,85900.0,3.6946,3.6946,3.6885,3.6946,85900.0
2012-01-18 15:10:00,6.0,6.02,5.99,6.02,374000.0,3.6946,3.7069,3.6885,3.7069,374000.0
2012-01-18 15:15:00,6.02,6.02,5.98,6.0,697800.0,3.7069,3.7069,3.6823,3.6946,697800.0
2012-01-18 15:20:00,6.0,6.0,5.99,6.0,106600.0,3.6946,3.6946,3.6885,3.6946,106600.0
2012-01-18 15:25:00,6.0,6.01,5.99,6.01,187700.0,3.6946,3.7008,3.6885,3.7008,187700.0
2012-01-18 15:30:00,6.0,6.01,6.0,6.0,218600.0,3.6946,3.7008,3.6946,3.6946,218600.0
2012-01-18 15:35:00,6.0,6.01,5.98,5.99,420100.0,3.6946,3.7008,3.6823,3.6885,420100.0
2012-01-18 15:40:00,5.99,6.0,5.99,5.99,267200.0,3.6885,3.6946,3.6885,3.6885,267200.0
2012-01-18 15:45:00,5.99,6.01,5.99,6.0,365600.0,3.6885,3.7008,3.6885,3.6946,365600.0
2012-01-18 15:50:00,6.0,6.04,6.0,6.03,659100.0,3.6946,3.7192,3.6946,3.7131,659100.0
2012-01-18 15:55:00,6.02,6.04,6.01,6.03,1261200.0,3.7069,3.7192,3.7008,3.7131,1261200.0
2012-01-19 09:30:00,6.01,6.01,5.98,6.0,1400700.0,3.7008,3.7008,3.6823,3.6946,1400700.0
2012-01-19 09:35:00,6.0,6.0,5.88,5.89,722600.0,3.6946,3.6946,3.6207,3.6269,722600.0
2012-01-19 09:40:00,5.88,5.89,5.72,5.81,1663800.0,3.6207,3.6269,3.5222,3.5776,1663800.0
2012-01-19 09:45:00,5.8,5.86,5.8,5.85,394600.0,3.5715,3.6084,3.5715,3.6022,394600.0
2012-01-19 09:50:00,5.85,5.86,5.8,5.81,798500.0,3.6022,3.6084,3.5715,3.5776,798500.0
2012-01-19 09:55:00,5.82,5.85,5.81,5.84,280200.0,3.5838,3.6022,3.5776,3.5961,280200.0
2012-01-19 10:00:00,5.84,5.87,5.81,5.84,993500.0,3.5961,3.6146,3.5776,3.5961,993500.0
2012-01-19 10:05:00,5.85,5.85,5.83,5.84,180500.0,3.6022,3.6022,3.5899,3.5961,180500.0
2012-01-19 10:10:00,5.84,5.84,5.82,5.83,170100.0,3.5961,3.5961,3.5838,3.5899,170100.0
2012-01-19 10:15:00,5.83,5.84,5.83,5.83,162100.0,3.5899,3.5961,3.5899,3.5899,162100.0
2012-01-19 10:20:00,5.83,5.85,5.83,5.84,272200.0,3.5899,3.6022,3.5899,3.5961,272200.0
2012-01-19 10:25:00,5.85,5.85,5.82,5.83,438900.0,3.6022,3.6022,3.5838,3.5899,438900.0
2012-01-19 10:30:00,5.83,5.83,5.82,5.83,125400.0,3.5899,3.5899,3.5838,3.5899,125400.0
2012-01-19 10:35:00,5.83,5.83,5.77,5.78,602500.0,3.5899,3.5899,3.553,3.5591,602500.0
2012-01-19 10:40:00,5.77,5.83,5.77,5.81,611100.0,3.553,3.5899,3.553,3.5776,611100.0
2012-01-19 10:45:00,5.82,5.82,5.8,5.81,534000.0,3.5838,3.5838,3.5715,3.5776,534000.0
2012-01-19 10:50:00,5.8,5.81,5.79,5.8,286200.0,3.5715,3.5776,3.5653,3.5715,286200.0
2012-01-19 10:55:00,5.8,5.8,5.78,5.79,214300.0,3.5715,3.5715,3.5591,3.5653,214300.0
2012-01-19 11:00:00,5.79,5.8,5.78,5.79,226900.0,3.5653,3.5715,3.5591,3.5653,226900.0
2012-01-19 11:05:00,5.79,5.8,5.78,5.79,335000.0,3.5653,3.5715,3.5591,3.5653,335000.0
2012-01-19 11:10:00,5.79,5.8,5.76,5.77,284400.0,3.5653,3.5715,3.5468,3.553,284400.0
2012-01-19 11:15:00,5.76,5.8,5.76,5.8,438500.0,3.5468,3.5715,3.5468,3.5715,438500.0
2012-01-19 11:20:00,5.79,5.84,5.79,5.83,619200.0,3.5653,3.5961,3.5653,3.5899,619200.0
2012-01-19 11:25:00,5.83,5.84,5.82,5.83,585900.0,3.5899,3.5961,3.5838,3.5899,585900.0
2012-01-19 11:30:00,5.83,5.84,5.83,5.84,99200.0,3.5899,3.5961,3.5899,3.5961,99200.0
2012-01-19 11:35:00,5.83,5.84,5.82,5.83,136000.0,3.5899,3.5961,3.5838,3.5899,136000.0
2012-01-19 11:40:00,5.83,5.84,5.82,5.84,51500.0,3.5899,3.5961,3.5838,3.5961,51500.0
2012-01-19 11:45:00,5.84,5.84,5.83,5.83,521300.0,3.5961,3.5961,3.5899,3.5899,521300.0
2012-01-19 11:50:00,5.83,5.86,5.83,5.86,400300.0,3.5899,3.6084,3.5899,3.6084,400300.0
2012-01-19 11:55:00,5.86,5.86,5.85,5.86,95100.0,3.6084,3.6084,3.6022,3.6084,95100.0
2012-01-19 12:00:00,5.86,5.86,5.85,5.85,205700.0,3.6084,3.6084,3.6022,3.6022,205700.0
2012-01-19 12:05:00,5.86,5.86,5.83,5.83,210000.0,3.6084,3.6084,3.5899,3.5899,210000.0
2012-01-19 12:10:00,5.83,5.84,5.83,5.83,54600.0,3.5899,3.5961,3.5899,3.5899,54600.0
2012-01-19 12:15:00,5.84,5.84,5.83,5.83,47200.0,3.5961,3.5961,3.5899,3.5899,47200.0
2012-01-19 12:20:00,5.84,5.85,5.83,5.85,175100.0,3.5961,3.6022,3.5899,3.6022,175100.0
2012-01-19 12:25:00,5.85,5.85,5.84,5.85,130000.0,3.6022,3.6022,3.5961,3.6022,130000.0
2012-01-19 12:30:00,5.85,5.85,5.84,5.84,98500.0,3.6022,3.6022,3.5961,3.5961,98500.0
2012-01-19 12:35:00,5.85,5.85,5.84,5.85,89500.0,3.6022,3.6022,3.5961,3.6022,89500.0
2012-01-19 12:40:00,5.85,5.85,5.84,5.85,49700.0,3.6022,3.6022,3.5961,3.6022,49700.0
2012-01-19 12:45:00,5.84,5.85,5.82,5.82,261600.0,3.5961,3.6022,3.5838,3.5838,261600.0
2012-01-19 12:50:00,5.82,5.85,5.82,5.83,362000.0,3.5838,3.6022,3.5838,3.5899,362000.0
2012-01-19 12:55:00,5.83,5.84,5.83,5.83,147600.0,3.5899,3.5961,3.5899,3.5899,147600.0
2012-01-19 13:00:00,5.83,5.83,5.82,5.83,77000.0,3.5899,3.5899,3.5838,3.5899,77000.0
2012-01-19 13:05:00,5.83,5.85,5.83,5.83,855800.0,3.5899,3.6022,3.5899,3.5899,855800.0
2012-01-19 13:10:00,5.83,5.86,5.83,5.86,521500.0,3.5899,3.6084,3.5899,3.6084,521500.0
2012-01-19 13:15:00,5.86,5.87,5.85,5.86,235400.0,3.6084,3.6146,3.6022,3.6084,235400.0
2012-01-19 13:20:00,5.86,5.86,5.84,5.85,472500.0,3.6084,3.6084,3.5961,3.6022,472500.0
2012-01-19 13:25:00,5.84,5.86,5.84,5.86,446300.0,3.5961,3.6084,3.5961,3.6084,446300.0
2012-01-19 13:30:00,5.86,5.87,5.85,5.86,356600.0,3.6084,3.6146,3.6022,3.6084,356600.0
2012-01-19 13:35:00,5.86,5.86,5.84,5.85,327400.0,3.6084,3.6084,3.5961,3.6022,327400.0
2012-01-19 13:40:00,5.84,5.85,5.84,5.85,145200.0,3.5961,3.6022,3.5961,3.6022,145200.0
2012-01-19 13:45:00,5.85,5.85,5.83,5.83,199200.0,3.6022,3.6022,3.5899,3.5899,199200.0
2012-01-19 13:50:00,5.83,5.84,5.83,5.84,163500.0,3.5899,3.5961,3.5899,3.5961,163500.0
2012-01-19 13:55:00,5.84,5.85,5.83,5.85,129700.0,3.5961,3.6022,3.5899,3.6022,129700.0
2012-01-19 14:00:00,5.84,5.85,5.84,5.85,60600.0,3.5961,3.6022,3.5961,3.6022,60600.0
2012-01-19 14:05:00,5.85,5.85,5.84,5.84,92300.0,3.6022,3.6022,3.5961,3.5961,92300.0
2012-01-19 14:10:00,5.85,5.85,5.83,5.83,134500.0,3.6022,3.6022,3.5899,3.5899,134500.0
2012-01-19 14:15:00,5.83,5.85,5.82,5.83,779800.0,3.5899,3.6022,3.5838,3.5899,779800.0
2012-01-19 14:20:00,5.83,5.84,5.83,5.83,74400.0,3.5899,3.5961,3.5899,3.5899,74400.0
2012-01-19 14:25:00,5.83,5.84,5.81,5.81,401900.0,3.5899,3.5961,3.5776,3.5776,401900.0
2012-01-19 14:30:00,5.82,5.82,5.8,5.81,445800.0,3.5838,3.5838,3.5715,3.5776,445800.0
2012-01-19 14:35:00,5.81,5.81,5.8,5.8,73900.0,3.5776,3.5776,3.5715,3.5715,73900.0
2012-01-19 14:40:00,5.81,5.81,5.79,5.79,191100.0,3.5776,3.5776,3.5653,3.5653,191100.0
2012-01-19 14:45:00,5.79,5.8,5.79,5.79,233000.0,3.5653,3.5715,3.5653,3.5653,233000.0
2012-01-19 14:50:00,5.79,5.8,5.78,5.78,199100.0,3.5653,3.5715,3.5591,3.5591,199100.0
2012-01-19 14:55:00,5.78,5.79,5.78,5.79,229900.0,3.5591,3.5653,3.5591,3.5653,229900.0
2012-01-19 15:00:00,5.79,5.79,5.78,5.79,130100.0,3.5653,3.5653,3.5591,3.5653,130100.0
2012-01-19 15:05:00,5.79,5.8,5.78,5.8,220300.0,3.5653,3.5715,3.5591,3.5715,220300.0
2012-01-19 15:10:00,5.8,5.8,5.78,5.78,223700.0,3.5715,3.5715,3.5591,3.5591,223700.0
2012-01-19 15:15:00,5.79,5.79,5.77,5.79,355600.0,3.5653,3.5653,3.553,3.5653,355600.0
2012-01-19 15:20:00,5.79,5.8,5.75,5.79,2148800.0,3.5653,3.5715,3.5407,3.5653,2148800.0
2012-01-19 15:25:00,5.79,5.79,5.77,5.77,237700.0,3.5653,3.5653,3.553,3.553,237700.0
2012-01-19 15:30:00,5.77,5.78,5.76,5.77,245100.0,3.553,3.5591,3.5468,3.553,245100.0
2012-01-19 15:35:00,5.76,5.77,5.76,5.76,263000.0,3.5468,3.553,3.5468,3.5468,263000.0
2012-01-19 15:40:00,5.77,5.8,5.76,5.8,616300.0,3.553,3.5715,3.5468,3.5715,616300.0
2012-01-19 15:45:00,5.79,5.8,5.77,5.78,564400.0,3.5653,3.5715,3.553,3.5591,564400.0
2012-01-19 15:50:00,5.77,5.78,5.76,5.77,400100.0,3.553,3.5591,3.5468,3.553,400100.0
2012-01-19 15:55:00,5.77,5.8,5.76,5.79,1517200.0,3.553,3.5715,3.5468,3.5653,1517200.0
2012-01-20 09:30:00,5.68,5.7,5.65,5.65,1292300.0,3.4976,3.5099,3.4791,3.4791,1292300.0
2012-01-20 09:35:00,5.66,5.7,5.65,5.69,473100.0,3.4852,3.5099,3.4791,3.5037,473100.0
2012-01-20 09:40:00,5.7,5.74,5.69,5.73,542800.0,3.5099,3.5345,3.5037,3.5284,542800.0
2012-01-20 09:45:00,5.73,5.75,5.72,5.75,221200.0,3.5284,3.5407,3.5222,3.5407,221200.0
2012-01-20 09:50:00,5.74,5.76,5.74,5.75,195100.0,3.5345,3.5468,3.5345,3.5407,195100.0
2012-01-20 09:55:00,5.76,5.76,5.71,5.72,287700.0,3.5468,3.5468,3.516,3.5222,287700.0
2012-01-20 10:00:00,5.72,5.72,5.71,5.71,117000.0,3.5222,3.5222,3.516,3.516,117000.0
2012-01-20 10:05:00,5.71,5.74,5.7,5.74,585300.0,3.516,3.5345,3.5099,3.5345,585300.0
2012-01-20 10:10:00,5.74,5.74,5.72,5.73,130100.0,3.5345,3.5345,3.5222,3.5284,130100.0
2012-01-20 10:15:00,5.73,5.73,5.72,5.72,44800.0,3.5284,3.5284,3.5222,3.5222,44800.0
2012-01-20 10:20:00,5.72,5.73,5.69,5.7,1145900.0,3.5222,3.5284,3.5037,3.5099,1145900.0
2012-01-20 10:25:00,5.7,5.7,5.69,5.7,232500.0,3.5099,3.5099,3.5037,3.5099,232500.0
2012-01-20 10:30:00,5.7,5.7,5.69,5.7,357800.0,3.5099,3.5099,3.5037,3.5099,357800.0
2012-01-20 10:35:00,5.7,5.7,5.69,5.69,346100.0,3.5099,3.5099,3.5037,3.5037,346100.0
2012-01-20 10:40:00,5.69,5.71,5.68,5.69,770100.0,3.5037,3.516,3.4976,3.5037,770100.0
2012-01-20 10:45:00,5.69,5.69,5.68,5.68,85700.0,3.5037,3.5037,3.4976,3.4976,85700.0
2012-01-20 10:50:00,5.69,5.69,5.67,5.68,175900.0,3.5037,3.5037,3.4914,3.4976,175900.0
2012-01-20 10:55:00,5.68,5.68,5.64,5.65,378200.0,3.4976,3.4976,3.4729,3.4791,378200.0
2012-01-20 11:00:00,5.65,5.66,5.63,5.65,707500.0,3.4791,3.4852,3.4668,3.4791,707500.0
2012-01-20 11:05:00,5.65,5.68,5.64,5.67,366000.0,3.4791,3.4976,3.4729,3.4914,366000.0
2012-01-20 11:10:00,5.68,5.68,5.67,5.68,88000.0,3.4976,3.4976,3.4914,3.4976,88000.0
2012-01-20 11:15:00,5.68,5.69,5.67,5.68,271800.0,3.4976,3.5037,3.4914,3.4976,271800.0
2012-01-20 11:20:00,5.68,5.69,5.68,5.68,74800.0,3.4976,3.5037,3.4976,3.4976,74800.0
2012-01-20 11:25:00,5.69,5.71,5.68,5.7,290600.0,3.5037,3.516,3.4976,3.5099,290600.0
2012-01-20 11:30:00,5.7,5.71,5.69,5.7,185100.0,3.5099,3.516,3.5037,3.5099,185100.0
2012-01-20 11:35:00,5.7,5.7,5.68,5.69,351100.0,3.5099,3.5099,3.4976,3.5037,351100.0
2012-01-20 11:40:00,5.69,5.69,5.68,5.69,135100.0,3.5037,3.5037,3.4976,3.5037,135100.0
2012-01-20 11:45:00,5.69,5.72,5.68,5.72,221300.0,3.5037,3.5222,3.4976,3.5222,221300.0
2012-01-20 11:50:00,5.72,5.72,5.71,5.72,28200.0,3.5222,3.5222,3.516,3.5222,28200.0
2012-01-20 11:55:00,5.72,5.74,5.71,5.74,177900.0,3.5222,3.5345,3.516,3.5345,177900.0
2012-01-20 12:00:00,5.74,5.81,5.73,5.81,738100.0,3.5345,3.5776,3.5284,3.5776,738100.0
2012-01-20 12:05:00,5.81,5.81,5.77,5.78,479300.0,3.5776,3.5776,3.553,3.5591,479300.0
2012-01-20 12:10:00,5.77,5.82,5.77,5.82,247000.0,3.553,3.5838,3.553,3.5838,247000.0
2012-01-20 12:15:00,5.82,5.83,5.8,5.8,738100.0,3.5838,3.5899,3.5715,3.5715,738100.0
2012-01-20 12:20:00,5.81,5.81,5.8,5.81,41700.0,3.5776,3.5776,3.5715,3.5776,41700.0
2012-01-20 12:25:00,5.81,5.81,5.8,5.81,75500.0,3.5776,3.5776,3.5715,3.5776,75500.0
2012-01-20 12:30:00,5.81,5.84,5.8,5.84,326800.0,3.5776,3.5961,3.5715,3.5961,326800.0
2012-01-20 12:35:00,5.83,5.84,5.83,5.84,77100.0,3.5899,3.5961,3.5899,3.5961,77100.0
2012-01-20 12:40:00,5.83,5.87,5.83,5.87,255600.0,3.5899,3.6146,3.5899,3.6146,255600.0
2012-01-20 12:45:00,5.87,5.87,5.82,5.82,564000.0,3.6146,3.6146,3.5838,3.5838,564000.0
2012-01-20 12:50:00,5.82,5.84,5.82,5.83,154200.0,3.5838,3.5961,3.5838,3.5899,154200.0
2012-01-20 12:55:00,5.83,5.85,5.82,5.85,239400.0,3.5899,3.6022,3.5838,3.6022,239400.0
2012-01-20 13:00:00,5.84,5.84,5.82,5.83,393100.0,3.5961,3.5961,3.5838,3.5899,393100.0
2012-01-20 13:05:00,5.82,5.83,5.81,5.82,789100.0,3.5838,3.5899,3.5776,3.5838,789100.0
2012-01-20 13:10:00,5.82,5.83,5.81,5.83,215200.0,3.5838,3.5899,3.5776,3.5899,215200.0
2012-01-20 13:15:00,5.83,5.84,5.81,5.82,340100.0,3.5899,3.5961,3.5776,3.5838,340100.0
2012-01-20 13:20:00,5.82,5.83,5.81,5.82,202900.0,3.5838,3.5899,3.5776,3.5838,202900.0
2012-01-20 13:25:00,5.83,5.84,5.82,5.83,127400.0,3.5899,3.5961,3.5838,3.5899,127400.0
2012-01-20 13:30:00,5.84,5.84,5.81,5.82,151100.0,3.5961,3.5961,3.5776,3.5838,151100.0
2012-01-20 13:35:00,5.82,5.82,5.8,5.82,157000.0,3.5838,3.5838,3.5715,3.5838,157000.0
2012-01-20 13:40:00,5.82,5.83,5.82,5.83,166300.0,3.5838,3.5899,3.5838,3.5899,166300.0
2012-01-20 13:45:00,5.83,5.83,5.82,5.83,44600.0,3.5899,3.5899,3.5838,3.5899,44600.0
2012-01-20 13:50:00,5.83,5.83,5.82,5.83,70100.0,3.5899,3.5899,3.5838,3.5899,70100.0
2012-01-20 13:55:00,5.83,5.84,5.81,5.84,346200.0,3.5899,3.5961,3.5776,3.5961,346200.0
2012-01-20 14:00:00,5.84,5.85,5.82,5.85,267800.0,3.5961,3.6022,3.5838,3.6022,267800.0
2012-01-20 14:05:00,5.85,5.85,5.84,5.85,71600.0,3.6022,3.6022,3.5961,3.6022,71600.0
2012-01-20 14:10:00,5.85,5.85,5.84,5.85,91900.0,3.6022,3.6022,3.5961,3.6022,91900.0
2012-01-20 14:15:00,5.85,5.85,5.82,5.84,524200.0,3.6022,3.6022,3.5838,3.5961,524200.0
2012-01-20 14:20:00,5.84,5.84,5.83,5.83,208800.0,3.5961,3.5961,3.5899,3.5899,208800.0
2012-01-20 14:25:00,5.83,5.84,5.83,5.84,137300.0,3.5899,3.5961,3.5899,3.5961,137300.0
2012-01-20 14:30:00,5.84,5.84,5.83,5.84,256100.0,3.5961,3.5961,3.5899,3.5961,256100.0
2012-01-20 14:35:00,5.84,5.84,5.83,5.84,143700.0,3.5961,3.5961,3.5899,3.5961,143700.0
2012-01-20 14:40:00,5.84,5.84,5.83,5.84,93500.0,3.5961,3.5961,3.5899,3.5961,93500.0
2012-01-20 14:45:00,5.84,5.84,5.82,5.83,453300.0,3.5961,3.5961,3.5838,3.5899,453300.0
2012-01-20 14:50:00,5.82,5.86,5.82,5.86,696900.0,3.5838,3.6084,3.5838,3.6084,696900.0
2012-01-20 14:55:00,5.86,5.87,5.85,5.87,263200.0,3.6084,3.6146,3.6022,3.6146,263200.0
2012-01-20 15:00:00,5.87,5.91,5.86,5.9,629900.0,3.6146,3.6392,3.6084,3.633,629900.0
2012-01-20 15:05:00,5.91,5.92,5.9,5.91,283800.0,3.6392,3.6453,3.633,3.6392,283800.0
2012-01-20 15:10:00,5.91,5.93,5.91,5.93,292000.0,3.6392,3.6515,3.6392,3.6515,292000.0
2012-01-20 15:15:00,5.93,5.95,5.9,5.9,1061700.0,3.6515,3.6638,3.633,3.633,1061700.0
2012-01-20 15:20:00,5.9,5.91,5.9,5.91,70300.0,3.633,3.6392,3.633,3.6392,70300.0
2012-01-20 15:25:00,5.91,5.94,5.9,5.94,382500.0,3.6392,3.6577,3.633,3.6577,382500.0
2012-01-20 15:30:00,5.93,5.94,5.92,5.93,254900.0,3.6515,3.6577,3.6453,3.6515,254900.0
2012-01-20 15:35:00,5.93,5.94,5.92,5.94,223000.0,3.6515,3.6577,3.6453,3.6577,223000.0
2012-01-20 15:40:00,5.94,5.95,5.93,5.95,434600.0,3.6577,3.6638,3.6515,3.6638,434600.0
2012-01-20 15:45:00,5.95,5.95,5.93,5.95,575000.0,3.6638,3.6638,3.6515,3.6638,575000.0
2012-01-20 15:50:00,5.95,5.95,5.91,5.92,658900.0,3.6638,3.6638,3.6392,3.6453,658900.0
2012-01-20 15:55:00,5.92,5.92,5.91,5.92,1059100.0,3.6453,3.6453,3.6392,3.6453,1059100.0
2012-01-23 09:30:00,5.97,5.97,5.84,5.84,530400.0,3.6761,3.6761,3.5961,3.5961,530400.0
2012-01-23 09:35:00,5.84,5.85,5.83,5.84,502800.0,3.5961,3.6022,3.5899,3.5961,502800.0
2012-01-23 09:40:00,5.84,5.89,5.83,5.87,506700.0,3.5961,3.6269,3.5899,3.6146,506700.0
2012-01-23 09:45:00,5.86,5.91,5.86,5.9,307300.0,3.6084,3.6392,3.6084,3.633,307300.0
2012-01-23 09:50:00,5.9,5.94,5.9,5.92,661300.0,3.633,3.6577,3.633,3.6453,661300.0
2012-01-23 09:55:00,5.92,5.94,5.91,5.92,436500.0,3.6453,3.6577,3.6392,3.6453,436500.0
2012-01-23 10:00:00,5.92,5.93,5.91,5.92,131100.0,3.6453,3.6515,3.6392,3.6453,131100.0
2012-01-23 10:05:00,5.92,5.96,5.92,5.96,354400.0,3.6453,3.67,3.6453,3.67,354400.0
2012-01-23 10:10:00,5.96,5.96,5.93,5.94,394100.0,3.67,3.67,3.6515,3.6577,394100.0
2012-01-23 10:15:00,5.94,5.96,5.93,5.95,324200.0,3.6577,3.67,3.6515,3.6638,324200.0
2012-01-23 10:20:00,5.94,5.95,5.93,5.93,151500.0,3.6577,3.6638,3.6515,3.6515,151500.0
2012-01-23 10:25:00,5.93,5.94,5.92,5.92,131900.0,3.6515,3.6577,3.6453,3.6453,131900.0
2012-01-23 10:30:00,5.92,5.93,5.87,5.91,934200.0,3.6453,3.6515,3.6146,3.6392,934200.0
2012-01-23 10:35:00,5.91,5.92,5.9,5.91,247700.0,3.6392,3.6453,3.633,3.6392,247700.0
2012-01-23 10:40:00,5.92,5.92,5.88,5.9,335800.0,3.6453,3.6453,3.6207,3.633,335800.0
2012-01-23 10:45:00,5.9,5.92,5.89,5.92,80500.0,3.633,3.6453,3.6269,3.6453,80500.0
2012-01-23 10:50:00,5.92,5.92,5.9,5.91,131700.0,3.6453,3.6453,3.633,3.6392,131700.0
2012-01-23 10:55:00,5.9,5.92,5.9,5.9,533200.0,3.633,3.6453,3.633,3.633,533200.0
2012-01-23 11:00:00,5.9,5.91,5.89,5.89,398500.0,3.633,3.6392,3.6269,3.6269,398500.0
2012-01-23 11:05:00,5.89,5.9,5.86,5.86,332800.0,3.6269,3.633,3.6084,3.6084,332800.0
2012-01-23 11:10:00,5.86,5.87,5.86,5.86,97500.0,3.6084,3.6146,3.6084,3.6084,97500.0
2012-01-23 11:15:00,5.87,5.88,5.86,5.88,424500.0,3.6146,3.6207,3.6084,3.6207,424500.0
2012-01-23 11:20:00,5.87,5.89,5.87,5.87,266500.0,3.6146,3.6269,3.6146,3.6146,266500.0
2012-01-23 11:25:00,5.88,5.89,5.87,5.89,52100.0,3.6207,3.6269,3.6146,3.6269,52100.0
2012-01-23 11:30:00,5.89,5.9,5.88,5.9,443500.0,3.6269,3.633,3.6207,3.633,443500.0
2012-01-23 11:35:00,5.89,5.9,5.87,5.87,170300.0,3.6269,3.633,3.6146,3.6146,170300.0
2012-01-23 11:40:00,5.87,5.88,5.86,5.86,377100.0,3.6146,3.6207,3.6084,3.6084,377100.0
2012-01-23 11:45:00,5.86,5.86,5.85,5.85,35600.0,3.6084,3.6084,3.6022,3.6022,35600.0
2012-01-23 11:50:00,5.85,5.88,5.85,5.86,423400.0,3.6022,3.6207,3.6022,3.6084,423400.0
2012-01-23 11:55:00,5.86,5.87,5.85,5.85,144000.0,3.6084,3.6146,3.6022,3.6022,144000.0
2012-01-23 12:00:00,5.85,5.87,5.83,5.84,605600.0,3.6022,3.6146,3.5899,3.5961,605600.0
2012-01-23 12:05:00,5.83,5.84,5.81,5.82,358700.0,3.5899,3.5961,3.5776,3.5838,358700.0
2012-01-23 12:10:00,5.81,5.82,5.8,5.82,204700.0,3.5776,3.5838,3.5715,3.5838,204700.0
2012-01-23 12:15:00,5.82,5.83,5.81,5.83,305600.0,3.5838,3.5899,3.5776,3.5899,305600.0
2012-01-23 12:20:00,5.83,5.85,5.83,5.85,84300.0,3.5899,3.6022,3.5899,3.6022,84300.0
2012-01-23 12:25:00,5.85,5.87,5.85,5.87,190800.0,3.6022,3.6146,3.6022,3.6146,190800.0
2012-01-23 12:30:00,5.86,5.88,5.86,5.88,99700.0,3.6084,3.6207,3.6084,3.6207,99700.0
2012-01-23 12:35:00,5.88,5.89,5.87,5.88,296300.0,3.6207,3.6269,3.6146,3.6207,296300.0
2012-01-23 12:40:00,5.88,5.88,5.87,5.87,121800.0,3.6207,3.6207,3.6146,3.6146,121800.0
2012-01-23 12:45:00,5.87,5.88,5.86,5.87,169400.0,3.6146,3.6207,3.6084,3.6146,169400.0
2012-01-23 12:50:00,5.87,5.87,5.86,5.87,136900.0,3.6146,3.6146,3.6084,3.6146,136900.0
2012-01-23 12:55:00,5.86,5.86,5.85,5.86,184700.0,3.6084,3.6084,3.6022,3.6084,184700.0
2012-01-23 13:00:00,5.85,5.86,5.84,5.84,64700.0,3.6022,3.6084,3.5961,3.5961,64700.0
2012-01-23 13:05:00,5.85,5.86,5.84,5.86,84400.0,3.6022,3.6084,3.5961,3.6084,84400.0
2012-01-23 13:10:00,5.85,5.86,5.84,5.84,223100.0,3.6022,3.6084,3.5961,3.5961,223100.0
2012-01-23 13:15:00,5.84,5.85,5.84,5.85,16600.0,3.5961,3.6022,3.5961,3.6022,16600.0
2012-01-23 13:20:00,5.85,5.85,5.84,5.85,98700.0,3.6022,3.6022,3.5961,3.6022,98700.0
2012-01-23 13:25:00,5.85,5.86,5.85,5.86,83300.0,3.6022,3.6084,3.6022,3.6084,83300.0
2012-01-23 13:30:00,5.86,5.87,5.85,5.86,205300.0,3.6084,3.6146,3.6022,3.6084,205300.0
2012-01-23 13:35:00,5.86,5.87,5.85,5.86,129800.0,3.6084,3.6146,3.6022,3.6084,129800.0
2012-01-23 13:40:00,5.86,5.86,5.84,5.85,81400.0,3.6084,3.6084,3.5961,3.6022,81400.0
2012-01-23 13:45:00,5.85,5.85,5.84,5.85,123200.0,3.6022,3.6022,3.5961,3.6022,123200.0
2012-01-23 13:50:00,5.85,5.85,5.84,5.84,197300.0,3.6022,3.6022,3.5961,3.5961,197300.0
2012-01-23 13:55:00,5.84,5.85,5.84,5.84,84600.0,3.5961,3.6022,3.5961,3.5961,84600.0
2012-01-23 14:00:00,5.84,5.85,5.84,5.85,72400.0,3.5961,3.6022,3.5961,3.6022,72400.0
2012-01-23 14:05:00,5.85,5.85,5.84,5.85,89200.0,3.6022,3.6022,3.5961,3.6022,89200.0
2012-01-23 14:10:00,5.85,5.85,5.84,5.85,64100.0,3.6022,3.6022,3.5961,3.6022,64100.0
2012-01-23 14:15:00,5.85,5.85,5.83,5.84,96000.0,3.6022,3.6022,3.5899,3.5961,96000.0
2012-01-23 14:20:00,5.84,5.84,5.83,5.84,51900.0,3.5961,3.5961,3.5899,3.5961,51900.0
2012-01-23 14:25:00,5.84,5.84,5.83,5.84,171700.0,3.5961,3.5961,3.5899,3.5961,171700.0
2012-01-23 14:30:00,5.83,5.84,5.83,5.83,29000.0,3.5899,3.5961,3.5899,3.5899,29000.0
2012-01-23 14:35:00,5.83,5.84,5.83,5.84,100600.0,3.5899,3.5961,3.5899,3.5961,100600.0
2012-01-23 14:40:00,5.83,5.84,5.82,5.83,127600.0,3.5899,3.5961,3.5838,3.5899,127600.0
2012-01-23 14:45:00,5.83,5.83,5.82,5.82,35800.0,3.5899,3.5899,3.5838,3.5838,35800.0
2012-01-23 14:50:00,5.82,5.83,5.82,5.83,51500.0,3.5838,3.5899,3.5838,3.5899,51500.0
2012-01-23 14:55:00,5.82,5.83,5.82,5.83,344700.0,3.5838,3.5899,3.5838,3.5899,344700.0
2012-01-23 15:00:00,5.83,5.83,5.82,5.83,225300.0,3.5899,3.5899,3.5838,3.5899,225300.0
2012-01-23 15:05:00,5.83,5.84,5.83,5.83,142100.0,3.5899,3.5961,3.5899,3.5899,142100.0
2012-01-23 15:10:00,5.83,5.85,5.83,5.84,296100.0,3.5899,3.6022,3.5899,3.5961,296100.0
2012-01-23 15:15:00,5.85,5.85,5.83,5.83,279700.0,3.6022,3.6022,3.5899,3.5899,279700.0
2012-01-23 15:20:00,5.83,5.84,5.83,5.83,35800.0,3.5899,3.5961,3.5899,3.5899,35800.0
2012-01-23 15:25:00,5.84,5.84,5.83,5.84,55700.0,3.5961,3.5961,3.5899,3.5961,55700.0
2012-01-23 15:30:00,5.84,5.87,5.84,5.87,285100.0,3.5961,3.6146,3.5961,3.6146,285100.0
2012-01-23 15:35:00,5.87,5.87,5.84,5.85,555800.0,3.6146,3.6146,3.5961,3.6022,555800.0
2012-01-23 15:40:00,5.85,5.85,5.84,5.85,117300.0,3.6022,3.6022,3.5961,3.6022,117300.0
2012-01-23 15:45:00,5.85,5.86,5.85,5.86,324400.0,3.6022,3.6084,3.6022,3.6084,324400.0
2012-01-23 15:50:00,5.86,5.86,5.84,5.85,394300.0,3.6084,3.6084,3.5961,3.6022,394300.0
2012-01-23 15:55:00,5.84,5.85,5.82,5.82,1448800.0,3.5961,3.6022,3.5838,3.5838,1448800.0
2012-01-24 09:30:00,5.76,5.81,5.75,5.76,230700.0,3.5468,3.5776,3.5407,3.5468,230700.0
2012-01-24 09:35:00,5.75,5.76,5.73,5.75,369100.0,3.5407,3.5468,3.5284,3.5407,369100.0
2012-01-24 09:40:00,5.74,5.77,5.72,5.76,259900.0,3.5345,3.553,3.5222,3.5468,259900.0
2012-01-24 09:45:00,5.76,5.77,5.76,5.76,72800.0,3.5468,3.553,3.5468,3.5468,72800.0
2012-01-24 09:50:00,5.76,5.78,5.76,5.77,211900.0,3.5468,3.5591,3.5468,3.553,211900.0
2012-01-24 09:55:00,5.78,5.81,5.77,5.8,503900.0,3.5591,3.5776,3.553,3.5715,503900.0
2012-01-24 10:00:00,5.8,5.88,5.79,5.85,775400.0,3.5715,3.6207,3.5653,3.6022,775400.0
2012-01-24 10:05:00,5.85,5.86,5.84,5.84,185800.0,3.6022,3.6084,3.5961,3.5961,185800.0
2012-01-24 10:10:00,5.85,5.88,5.84,5.88,215400.0,3.6022,3.6207,3.5961,3.6207,215400.0
2012-01-24 10:15:00,5.88,5.89,5.85,5.85,375200.0,3.6207,3.6269,3.6022,3.6022,375200.0
2012-01-24 10:20:00,5.85,5.87,5.85,5.87,38700.0,3.6022,3.6146,3.6022,3.6146,38700.0
2012-01-24 10:25:00,5.87,5.88,5.87,5.88,461200.0,3.6146,3.6207,3.6146,3.6207,461200.0
2012-01-24 10:30:00,5.87,5.88,5.86,5.88,575000.0,3.6146,3.6207,3.6084,3.6207,575000.0
2012-01-24 10:35:00,5.87,5.89,5.87,5.88,527000.0,3.6146,3.6269,3.6146,3.6207,527000.0
2012-01-24 10:40:00,5.87,5.88,5.86,5.87,96400.0,3.6146,3.6207,3.6084,3.6146,96400.0
2012-01-24 10:45:00,5.86,5.88,5.86,5.87,274000.0,3.6084,3.6207,3.6084,3.6146,274000.0
2012-01-24 10:50:00,5.87,5.88,5.86,5.87,336000.0,3.6146,3.6207,3.6084,3.6146,336000.0
2012-01-24 10:55:00,5.87,5.87,5.85,5.86,1387700.0,3.6146,3.6146,3.6022,3.6084,1387700.0
2012-01-24 11:00:00,5.87,5.87,5.86,5.86,169400.0,3.6146,3.6146,3.6084,3.6084,169400.0
2012-01-24 11:05:00,5.87,5.87,5.86,5.86,229900.0,3.6146,3.6146,3.6084,3.6084,229900.0
2012-01-24 11:10:00,5.86,5.88,5.86,5.87,311100.0,3.6084,3.6207,3.6084,3.6146,311100.0
2012-01-24 11:15:00,5.87,5.87,5.86,5.86,96100.0,3.6146,3.6146,3.6084,3.6084,96100.0
2012-01-24 11:20:00,5.87,5.87,5.86,5.86,76600.0,3.6146,3.6146,3.6084,3.6084,76600.0
2012-01-24 11:25:00,5.86,5.87,5.85,5.87,431200.0,3.6084,3.6146,3.6022,3.6146,431200.0
2012-01-24 11:30:00,5.87,5.88,5.87,5.87,522800.0,3.6146,3.6207,3.6146,3.6146,522800.0
2012-01-24 11:35:00,5.87,5.87,5.85,5.85,103000.0,3.6146,3.6146,3.6022,3.6022,103000.0
2012-01-24 11:40:00,5.85,5.86,5.84,5.85,109800.0,3.6022,3.6084,3.5961,3.6022,109800.0
2012-01-24 11:45:00,5.84,5.85,5.83,5.83,168600.0,3.5961,3.6022,3.5899,3.5899,168600.0
2012-01-24 11:50:00,5.83,5.84,5.83,5.83,55400.0,3.5899,3.5961,3.5899,3.5899,55400.0
2012-01-24 11:55:00,5.83,5.85,5.83,5.84,233800.0,3.5899,3.6022,3.5899,3.5961,233800.0
2012-01-24 12:00:00,5.85,5.85,5.84,5.84,15800.0,3.6022,3.6022,3.5961,3.5961,15800.0
2012-01-24 12:05:00,5.84,5.84,5.83,5.83,223500.0,3.5961,3.5961,3.5899,3.5899,223500.0
2012-01-24 12:10:00,5.83,5.84,5.83,5.83,26600.0,3.5899,3.5961,3.5899,3.5899,26600.0
2012-01-24 12:15:00,5.83,5.84,5.81,5.81,149400.0,3.5899,3.5961,3.5776,3.5776,149400.0
2012-01-24 12:20:00,5.81,5.82,5.81,5.81,173100.0,3.5776,3.5838,3.5776,3.5776,173100.0
2012-01-24 12:25:00,5.82,5.82,5.81,5.81,16900.0,3.5838,3.5838,3.5776,3.5776,16900.0
2012-01-24 12:30:00,5.82,5.83,5.81,5.82,292800.0,3.5838,3.5899,3.5776,3.5838,292800.0
2012-01-24 12:35:00,5.83,5.83,5.81,5.81,282600.0,3.5899,3.5899,3.5776,3.5776,282600.0
2012-01-24 12:40:00,5.81,5.82,5.8,5.81,189600.0,3.5776,3.5838,3.5715,3.5776,189600.0
2012-01-24 12:45:00,5.8,5.81,5.8,5.8,270300.0,3.5715,3.5776,3.5715,3.5715,270300.0
2012-01-24 12:50:00,5.8,5.82,5.8,5.81,126500.0,3.5715,3.5838,3.5715,3.5776,126500.0
2012-01-24 12:55:00,5.81,5.82,5.81,5.82,274300.0,3.5776,3.5838,3.5776,3.5838,274300.0
2012-01-24 13:00:00,5.82,5.82,5.78,5.79,697800.0,3.5838,3.5838,3.5591,3.5653,697800.0
2012-01-24 13:05:00,5.78,5.79,5.77,5.78,373700.0,3.5591,3.5653,3.553,3.5591,373700.0
2012-01-24 13:10:00,5.79,5.79,5.78,5.78,283300.0,3.5653,3.5653,3.5591,3.5591,283300.0
2012-01-24 13:15:00,5.79,5.79,5.78,5.78,30000.0,3.5653,3.5653,3.5591,3.5591,30000.0
2012-01-24 13:20:00,5.79,5.79,5.77,5.78,180000.0,3.5653,3.5653,3.553,3.5591,180000.0
2012-01-24 13:25:00,5.78,5.8,5.77,5.79,380300.0,3.5591,3.5715,3.553,3.5653,380300.0
2012-01-24 13:30:00,5.8,5.8,5.79,5.79,323500.0,3.5715,3.5715,3.5653,3.5653,323500.0
2012-01-24 13:35:00,5.79,5.8,5.77,5.79,509300.0,3.5653,3.5715,3.553,3.5653,509300.0
2012-01-24 13:40:00,5.79,5.8,5.78,5.78,128500.0,3.5653,3.5715,3.5591,3.5591,128500.0
2012-01-24 13:45:00,5.79,5.81,5.78,5.81,171500.0,3.5653,3.5776,3.5591,3.5776,171500.0
2012-01-24 13:50:00,5.81,5.81,5.79,5.8,233300.0,3.5776,3.5776,3.5653,3.5715,233300.0
2012-01-24 13:55:00,5.8,5.81,5.8,5.81,136200.0,3.5715,3.5776,3.5715,3.5776,136200.0
2012-01-24 14:00:00,5.8,5.81,5.8,5.8,46500.0,3.5715,3.5776,3.5715,3.5715,46500.0
2012-01-24 14:05:00,5.81,5.81,5.8,5.81,45900.0,3.5776,3.5776,3.5715,3.5776,45900.0
2012-01-24 14:10:00,5.8,5.81,5.8,5.8,58500.0,3.5715,3.5776,3.5715,3.5715,58500.0
2012-01-24 14:15:00,5.81,5.81,5.8,5.8,217000.0,3.5776,3.5776,3.5715,3.5715,217000.0
2012-01-24 14:20:00,5.81,5.81,5.79,5.81,192300.0,3.5776,3.5776,3.5653,3.5776,192300.0
2012-01-24 14:25:00,5.8,5.83,5.8,5.82,281400.0,3.5715,3.5899,3.5715,3.5838,281400.0
2012-01-24 14:30:00,5.82,5.83,5.82,5.83,44900.0,3.5838,3.5899,3.5838,3.5899,44900.0
2012-01-24 14:35:00,5.83,5.83,5.82,5.82,22000.0,3.5899,3.5899,3.5838,3.5838,22000.0
2012-01-24 14:40:00,5.83,5.83,5.82,5.82,151900.0,3.5899,3.5899,3.5838,3.5838,151900.0
2012-01-24 14:45:00,5.83,5.83,5.8,5.8,361400.0,3.5899,3.5899,3.5715,3.5715,361400.0
2012-01-24 14:50:00,5.81,5.81,5.8,5.8,48400.0,3.5776,3.5776,3.5715,3.5715,48400.0
2012-01-24 14:55:00,5.8,5.82,5.8,5.82,86100.0,3.5715,3.5838,3.5715,3.5838,86100.0
2012-01-24 15:00:00,5.82,5.83,5.81,5.83,109000.0,3.5838,3.5899,3.5776,3.5899,109000.0
2012-01-24 15:05:00,5.83,5.83,5.82,5.83,320500.0,3.5899,3.5899,3.5838,3.5899,320500.0
2012-01-24 15:10:00,5.83,5.84,5.82,5.83,218400.0,3.5899,3.5961,3.5838,3.5899,218400.0
2012-01-24 15:15:00,5.83,5.84,5.83,5.83,53200.0,3.5899,3.5961,3.5899,3.5899,53200.0
2012-01-24 15:20:00,5.84,5.84,5.82,5.82,222400.0,3.5961,3.5961,3.5838,3.5838,222400.0
2012-01-24 15:25:00,5.82,5.83,5.82,5.83,29800.0,3.5838,3.5899,3.5838,3.5899,29800.0
2012-01-24 15:30:00,5.83,5.83,5.82,5.83,246100.0,3.5899,3.5899,3.5838,3.5899,246100.0
2012-01-24 15:35:00,5.83,5.84,5.82,5.82,366300.0,3.5899,3.5961,3.5838,3.5838,366300.0
2012-01-24 15:40:00,5.82,5.83,5.81,5.82,198000.0,3.5838,3.5899,3.5776,3.5838,198000.0
2012-01-24 15:45:00,5.81,5.84,5.81,5.83,455000.0,3.5776,3.5961,3.5776,3.5899,455000.0
2012-01-24 15:50:00,5.83,5.84,5.82,5.84,292400.0,3.5899,3.5961,3.5838,3.5961,292400.0
2012-01-24 15:55:00,5.84,5.84,5.8,5.82,1498200.0,3.5961,3.5961,3.5715,3.5838,1498200.0
2012-01-25 09:30:00,5.81,5.83,5.77,5.81,266700.0,3.5776,3.5899,3.553,3.5776,266700.0
2012-01-25 09:35:00,5.81,5.82,5.79,5.81,128400.0,3.5776,3.5838,3.5653,3.5776,128400.0
2012-01-25 09:40:00,5.81,5.83,5.8,5.82,667900.0,3.5776,3.5899,3.5715,3.5838,667900.0
2012-01-25 09:45:00,5.82,5.84,5.8,5.81,478700.0,3.5838,3.5961,3.5715,3.5776,478700.0
2012-01-25 09:50:00,5.81,5.84,5.81,5.84,183300.0,3.5776,3.5961,3.5776,3.5961,183300.0
2012-01-25 09:55:00,5.84,5.84,5.83,5.84,54400.0,3.5961,3.5961,3.5899,3.5961,54400.0
2012-01-25 10:00:00,5.83,5.85,5.82,5.84,174000.0,3.5899,3.6022,3.5838,3.5961,174000.0
2012-01-25 10:05:00,5.84,5.85,5.83,5.85,180000.0,3.5961,3.6022,3.5899,3.6022,180000.0
2012-01-25 10:10:00,5.85,5.85,5.83,5.85,90900.0,3.6022,3.6022,3.5899,3.6022,90900.0
2012-01-25 10:15:00,5.85,5.86,5.84,5.85,217400.0,3.6022,3.6084,3.5961,3.6022,217400.0
2012-01-25 10:20:00,5.85,5.88,5.84,5.88,319100.0,3.6022,3.6207,3.5961,3.6207,319100.0
2012-01-25 10:25:00,5.88,5.89,5.87,5.89,270800.0,3.6207,3.6269,3.6146,3.6269,270800.0
2012-01-25 10:30:00,5.89,5.89,5.86,5.87,217500.0,3.6269,3.6269,3.6084,3.6146,217500.0
2012-01-25 10:35:00,5.87,5.89,5.85,5.87,736100.0,3.6146,3.6269,3.6022,3.6146,736100.0
2012-01-25 10:40:00,5.87,5.89,5.86,5.89,160900.0,3.6146,3.6269,3.6084,3.6269,160900.0
2012-01-25 10:45:00,5.89,5.9,5.88,5.89,230500.0,3.6269,3.633,3.6207,3.6269,230500.0
2012-01-25 10:50:00,5.9,5.9,5.87,5.87,268500.0,3.633,3.633,3.6146,3.6146,268500.0
2012-01-25 10:55:00,5.87,5.88,5.86,5.87,143700.0,3.6146,3.6207,3.6084,3.6146,143700.0
2012-01-25 11:00:00,5.88,5.88,5.86,5.87,318400.0,3.6207,3.6207,3.6084,3.6146,318400.0
2012-01-25 11:05:00,5.87,5.87,5.86,5.86,51400.0,3.6146,3.6146,3.6084,3.6084,51400.0
2012-01-25 11:10:00,5.86,5.87,5.86,5.86,20400.0,3.6084,3.6146,3.6084,3.6084,20400.0
2012-01-25 11:15:00,5.87,5.87,5.85,5.85,165800.0,3.6146,3.6146,3.6022,3.6022,165800.0
2012-01-25 11:20:00,5.86,5.87,5.85,5.87,142900.0,3.6084,3.6146,3.6022,3.6146,142900.0
2012-01-25 11:25:00,5.87,5.87,5.86,5.87,59200.0,3.6146,3.6146,3.6084,3.6146,59200.0
2012-01-25 11:30:00,5.86,5.87,5.86,5.87,19500.0,3.6084,3.6146,3.6084,3.6146,19500.0
2012-01-25 11:35:00,5.87,5.87,5.87,5.87,29600.0,3.6146,3.6146,3.6146,3.6146,29600.0
2012-01-25 11:40:00,5.87,5.87,5.86,5.87,34600.0,3.6146,3.6146,3.6084,3.6146,34600.0
2012-01-25 11:45:00,5.87,5.87,5.86,5.86,140800.0,3.6146,3.6146,3.6084,3.6084,140800.0
2012-01-25 11:50:00,5.87,5.87,5.87,5.87,55200.0,3.6146,3.6146,3.6146,3.6146,55200.0
2012-01-25 11:55:00,5.87,5.87,5.86,5.87,31400.0,3.6146,3.6146,3.6084,3.6146,31400.0
2012-01-25 12:00:00,5.87,5.88,5.86,5.87,259200.0,3.6146,3.6207,3.6084,3.6146,259200.0
2012-01-25 12:05:00,5.87,5.87,5.86,5.86,97000.0,3.6146,3.6146,3.6084,3.6084,97000.0
2012-01-25 12:10:00,5.86,5.86,5.85,5.86,15700.0,3.6084,3.6084,3.6022,3.6084,15700.0
2012-01-25 12:15:00,5.85,5.86,5.85,5.85,7200.0,3.6022,3.6084,3.6022,3.6022,7200.0
2012-01-25 12:20:00,5.86,5.86,5.85,5.86,16200.0,3.6084,3.6084,3.6022,3.6084,16200.0
2012-01-25 12:25:00,5.85,5.89,5.85,5.87,265100.0,3.6022,3.6269,3.6022,3.6146,265100.0
2012-01-25 12:30:00,5.87,5.88,5.85,5.88,162500.0,3.6146,3.6207,3.6022,3.6207,162500.0
2012-01-25 12:35:00,5.88,5.88,5.87,5.87,59700.0,3.6207,3.6207,3.6146,3.6146,59700.0
2012-01-25 12:40:00,5.87,5.88,5.85,5.86,154900.0,3.6146,3.6207,3.6022,3.6084,154900.0
2012-01-25 12:45:00,5.86,5.87,5.85,5.85,141400.0,3.6084,3.6146,3.6022,3.6022,141400.0
2012-01-25 12:50:00,5.85,5.86,5.84,5.86,176800.0,3.6022,3.6084,3.5961,3.6084,176800.0
2012-01-25 12:55:00,5.86,5.86,5.85,5.85,252800.0,3.6084,3.6084,3.6022,3.6022,252800.0
2012-01-25 13:00:00,5.85,5.87,5.84,5.86,518400.0,3.6022,3.6146,3.5961,3.6084,518400.0
2012-01-25 13:05:00,5.86,5.88,5.85,5.87,94700.0,3.6084,3.6207,3.6022,3.6146,94700.0
2012-01-25 13:10:00,5.87,5.88,5.85,5.87,388200.0,3.6146,3.6207,3.6022,3.6146,388200.0
2012-01-25 13:15:00,5.87,5.89,5.87,5.89,699700.0,3.6146,3.6269,3.6146,3.6269,699700.0
2012-01-25 13:20:00,5.89,5.9,5.88,5.89,481800.0,3.6269,3.633,3.6207,3.6269,481800.0
2012-01-25 13:25:00,5.88,5.9,5.88,5.89,212400.0,3.6207,3.633,3.6207,3.6269,212400.0
2012-01-25 13:30:00,5.89,5.9,5.88,5.9,232000.0,3.6269,3.633,3.6207,3.633,232000.0
2012-01-25 13:35:00,5.9,5.91,5.89,5.9,397000.0,3.633,3.6392,3.6269,3.633,397000.0
2012-01-25 13:40:00,5.9,5.91,5.9,5.9,48000.0,3.633,3.6392,3.633,3.633,48000.0
2012-01-25 13:45:00,5.9,5.93,5.88,5.9,777500.0,3.633,3.6515,3.6207,3.633,777500.0
2012-01-25 13:50:00,5.91,5.91,5.9,5.9,46500.0,3.6392,3.6392,3.633,3.633,46500.0
2012-01-25 13:55:00,5.9,5.93,5.9,5.92,119000.0,3.633,3.6515,3.633,3.6453,119000.0
2012-01-25 14:00:00,5.93,5.93,5.9,5.9,248900.0,3.6515,3.6515,3.633,3.633,248900.0
2012-01-25 14:05:00,5.9,5.91,5.88,5.91,822700.0,3.633,3.6392,3.6207,3.6392,822700.0
2012-01-25 14:10:00,5.91,5.91,5.9,5.91,29200.0,3.6392,3.6392,3.633,3.6392,29200.0
2012-01-25 14:15:00,5.9,5.91,5.89,5.9,406500.0,3.633,3.6392,3.6269,3.633,406500.0
2012-01-25 14:20:00,5.9,5.91,5.87,5.89,251700.0,3.633,3.6392,3.6146,3.6269,251700.0
2012-01-25 14:25:00,5.89,5.89,5.88,5.89,28600.0,3.6269,3.6269,3.6207,3.6269,28600.0
2012-01-25 14:30:00,5.88,5.89,5.88,5.89,71700.0,3.6207,3.6269,3.6207,3.6269,71700.0
2012-01-25 14:35:00,5.89,5.9,5.88,5.88,186900.0,3.6269,3.633,3.6207,3.6207,186900.0
2012-01-25 14:40:00,5.88,5.9,5.88,5.9,84100.0,3.6207,3.633,3.6207,3.633,84100.0
2012-01-25 14:45:00,5.9,5.91,5.89,5.91,58400.0,3.633,3.6392,3.6269,3.6392,58400.0
2012-01-25 14:50:00,5.91,5.92,5.9,5.92,76700.0,3.6392,3.6453,3.633,3.6453,76700.0
2012-01-25 14:55:00,5.92,5.93,5.92,5.93,115400.0,3.6453,3.6515,3.6453,3.6515,115400.0
2012-01-25 15:00:00,5.93,5.93,5.9,5.91,168800.0,3.6515,3.6515,3.633,3.6392,168800.0
2012-01-25 15:05:00,5.9,5.92,5.9,5.92,124400.0,3.633,3.6453,3.633,3.6453,124400.0
2012-01-25 15:10:00,5.91,5.92,5.9,5.91,366400.0,3.6392,3.6453,3.633,3.6392,366400.0
2012-01-25 15:15:00,5.91,5.92,5.9,5.92,342200.0,3.6392,3.6453,3.633,3.6453,342200.0
2012-01-25 15:20:00,5.91,5.93,5.91,5.93,86000.0,3.6392,3.6515,3.6392,3.6515,86000.0
2012-01-25 15:25:00,5.93,5.93,5.92,5.93,41100.0,3.6515,3.6515,3.6453,3.6515,41100.0
2012-01-25 15:30:00,5.93,5.97,5.92,5.95,797300.0,3.6515,3.6761,3.6453,3.6638,797300.0
2012-01-25 15:35:00,5.95,5.95,5.94,5.95,47400.0,3.6638,3.6638,3.6577,3.6638,47400.0
2012-01-25 15:40:00,5.95,5.95,5.93,5.94,216700.0,3.6638,3.6638,3.6515,3.6577,216700.0
2012-01-25 15:45:00,5.93,5.96,5.93,5.95,338200.0,3.6515,3.67,3.6515,3.6638,338200.0
2012-01-25 15:50:00,5.95,5.96,5.93,5.93,393500.0,3.6638,3.67,3.6515,3.6515,393500.0
2012-01-25 15:55:00,5.94,5.94,5.93,5.94,486800.0,3.6577,3.6577,3.6515,3.6577,486800.0
2012-01-26 09:30:00,5.96,5.97,5.94,5.95,143000.0,3.67,3.6761,3.6577,3.6638,143000.0
2012-01-26 09:35:00,5.96,5.96,5.91,5.92,308800.0,3.67,3.67,3.6392,3.6453,308800.0
2012-01-26 09:40:00,5.92,5.94,5.91,5.92,289900.0,3.6453,3.6577,3.6392,3.6453,289900.0
2012-01-26 09:45:00,5.92,5.93,5.91,5.91,130500.0,3.6453,3.6515,3.6392,3.6392,130500.0
2012-01-26 09:50:00,5.92,5.92,5.91,5.91,148300.0,3.6453,3.6453,3.6392,3.6392,148300.0
2012-01-26 09:55:00,5.91,5.93,5.91,5.92,234900.0,3.6392,3.6515,3.6392,3.6453,234900.0
2012-01-26 10:00:00,5.92,5.92,5.87,5.88,825400.0,3.6453,3.6453,3.6146,3.6207,825400.0
2012-01-26 10:05:00,5.88,5.88,5.85,5.85,331500.0,3.6207,3.6207,3.6022,3.6022,331500.0
2012-01-26 10:10:00,5.85,5.88,5.85,5.87,441900.0,3.6022,3.6207,3.6022,3.6146,441900.0
2012-01-26 10:15:00,5.87,5.88,5.86,5.87,302900.0,3.6146,3.6207,3.6084,3.6146,302900.0
2012-01-26 10:20:00,5.87,5.87,5.85,5.85,369000.0,3.6146,3.6146,3.6022,3.6022,369000.0
2012-01-26 10:25:00,5.85,5.86,5.83,5.83,341400.0,3.6022,3.6084,3.5899,3.5899,341400.0
2012-01-26 10:30:00,5.83,5.84,5.8,5.81,494700.0,3.5899,3.5961,3.5715,3.5776,494700.0
2012-01-26 10:35:00,5.81,5.82,5.78,5.79,674500.0,3.5776,3.5838,3.5591,3.5653,674500.0
2012-01-26 10:40:00,5.79,5.8,5.78,5.79,307700.0,3.5653,3.5715,3.5591,3.5653,307700.0
2012-01-26 10:45:00,5.79,5.79,5.77,5.79,374400.0,3.5653,3.5653,3.553,3.5653,374400.0
2012-01-26 10:50:00,5.78,5.81,5.78,5.8,291900.0,3.5591,3.5776,3.5591,3.5715,291900.0
2012-01-26 10:55:00,5.81,5.82,5.8,5.8,746200.0,3.5776,3.5838,3.5715,3.5715,746200.0
2012-01-26 11:00:00,5.8,5.81,5.8,5.8,109500.0,3.5715,3.5776,3.5715,3.5715,109500.0
2012-01-26 11:05:00,5.8,5.81,5.8,5.81,238000.0,3.5715,3.5776,3.5715,3.5776,238000.0
2012-01-26 11:10:00,5.81,5.82,5.8,5.81,353300.0,3.5776,3.5838,3.5715,3.5776,353300.0
2012-01-26 11:15:00,5.8,5.81,5.8,5.8,142900.0,3.5715,3.5776,3.5715,3.5715,142900.0
2012-01-26 11:20:00,5.81,5.81,5.8,5.8,52800.0,3.5776,3.5776,3.5715,3.5715,52800.0
2012-01-26 11:25:00,5.8,5.81,5.8,5.81,74000.0,3.5715,3.5776,3.5715,3.5776,74000.0
2012-01-26 11:30:00,5.8,5.8,5.78,5.78,161500.0,3.5715,3.5715,3.5591,3.5591,161500.0
2012-01-26 11:35:00,5.79,5.79,5.78,5.78,208800.0,3.5653,3.5653,3.5591,3.5591,208800.0
2012-01-26 11:40:00,5.78,5.79,5.77,5.78,130300.0,3.5591,3.5653,3.553,3.5591,130300.0
2012-01-26 11:45:00,5.78,5.78,5.77,5.77,318200.0,3.5591,3.5591,3.553,3.553,318200.0
2012-01-26 11:50:00,5.77,5.79,5.77,5.78,273400.0,3.553,3.5653,3.553,3.5591,273400.0
2012-01-26 11:55:00,5.79,5.79,5.77,5.77,76400.0,3.5653,3.5653,3.553,3.553,76400.0
2012-01-26 12:00:00,5.77,5.78,5.76,5.77,99100.0,3.553,3.5591,3.5468,3.553,99100.0
2012-01-26 12:05:00,5.76,5.77,5.76,5.76,60000.0,3.5468,3.553,3.5468,3.5468,60000.0
2012-01-26 12:10:00,5.76,5.77,5.76,5.77,46300.0,3.5468,3.553,3.5468,3.553,46300.0
2012-01-26 12:15:00,5.76,5.77,5.75,5.75,157700.0,3.5468,3.553,3.5407,3.5407,157700.0
2012-01-26 12:20:00,5.75,5.76,5.75,5.75,88200.0,3.5407,3.5468,3.5407,3.5407,88200.0
2012-01-26 12:25:00,5.75,5.76,5.75,5.75,120900.0,3.5407,3.5468,3.5407,3.5407,120900.0
2012-01-26 12:30:00,5.75,5.76,5.75,5.75,58400.0,3.5407,3.5468,3.5407,3.5407,58400.0
2012-01-26 12:35:00,5.75,5.76,5.74,5.75,172100.0,3.5407,3.5468,3.5345,3.5407,172100.0
2012-01-26 12:40:00,5.75,5.75,5.74,5.74,102900.0,3.5407,3.5407,3.5345,3.5345,102900.0
2012-01-26 12:45:00,5.74,5.75,5.74,5.75,39500.0,3.5345,3.5407,3.5345,3.5407,39500.0
2012-01-26 12:50:00,5.74,5.76,5.73,5.73,593300.0,3.5345,3.5468,3.5284,3.5284,593300.0
2012-01-26 12:55:00,5.74,5.74,5.73,5.73,40400.0,3.5345,3.5345,3.5284,3.5284,40400.0
2012-01-26 13:00:00,5.73,5.75,5.73,5.75,164500.0,3.5284,3.5407,3.5284,3.5407,164500.0
2012-01-26 13:05:00,5.74,5.75,5.73,5.73,154900.0,3.5345,3.5407,3.5284,3.5284,154900.0
2012-01-26 13:10:00,5.73,5.74,5.71,5.73,409900.0,3.5284,3.5345,3.516,3.5284,409900.0
2012-01-26 13:15:00,5.73,5.73,5.72,5.73,33400.0,3.5284,3.5284,3.5222,3.5284,33400.0
2012-01-26 13:20:00,5.72,5.73,5.72,5.72,174200.0,3.5222,3.5284,3.5222,3.5222,174200.0
2012-01-26 13:25:00,5.72,5.73,5.71,5.71,708800.0,3.5222,3.5284,3.516,3.516,708800.0
2012-01-26 13:30:00,5.71,5.71,5.68,5.69,580200.0,3.516,3.516,3.4976,3.5037,580200.0
2012-01-26 13:35:00,5.69,5.7,5.64,5.65,692500.0,3.5037,3.5099,3.4729,3.4791,692500.0
2012-01-26 13:40:00,5.65,5.66,5.64,5.65,445300.0,3.4791,3.4852,3.4729,3.4791,445300.0
2012-01-26 13:45:00,5.64,5.66,5.64,5.65,346900.0,3.4729,3.4852,3.4729,3.4791,346900.0
2012-01-26 13:50:00,5.64,5.67,5.64,5.66,711600.0,3.4729,3.4914,3.4729,3.4852,711600.0
2012-01-26 13:55:00,5.66,5.66,5.65,5.65,124400.0,3.4852,3.4852,3.4791,3.4791,124400.0
2012-01-26 14:00:00,5.66,5.66,5.64,5.65,213400.0,3.4852,3.4852,3.4729,3.4791,213400.0
2012-01-26 14:05:00,5.64,5.65,5.64,5.64,233400.0,3.4729,3.4791,3.4729,3.4729,233400.0
2012-01-26 14:10:00,5.64,5.65,5.64,5.64,67500.0,3.4729,3.4791,3.4729,3.4729,67500.0
2012-01-26 14:15:00,5.65,5.65,5.63,5.64,237600.0,3.4791,3.4791,3.4668,3.4729,237600.0
2012-01-26 14:20:00,5.64,5.64,5.62,5.62,227900.0,3.4729,3.4729,3.4606,3.4606,227900.0
2012-01-26 14:25:00,5.63,5.63,5.62,5.63,363800.0,3.4668,3.4668,3.4606,3.4668,363800.0
2012-01-26 14:30:00,5.63,5.64,5.62,5.64,234800.0,3.4668,3.4729,3.4606,3.4729,234800.0
2012-01-26 14:35:00,5.64,5.65,5.63,5.64,390400.0,3.4729,3.4791,3.4668,3.4729,390400.0
2012-01-26 14:40:00,5.64,5.64,5.63,5.64,64200.0,3.4729,3.4729,3.4668,3.4729,64200.0
2012-01-26 14:45:00,5.63,5.64,5.63,5.63,406600.0,3.4668,3.4729,3.4668,3.4668,406600.0
2012-01-26 14:50:00,5.63,5.64,5.62,5.63,377000.0,3.4668,3.4729,3.4606,3.4668,377000.0
2012-01-26 14:55:00,5.63,5.64,5.62,5.63,206900.0,3.4668,3.4729,3.4606,3.4668,206900.0
2012-01-26 15:00:00,5.63,5.65,5.62,5.64,234700.0,3.4668,3.4791,3.4606,3.4729,234700.0
2012-01-26 15:05:00,5.64,5.65,5.62,5.62,298200.0,3.4729,3.4791,3.4606,3.4606,298200.0
2012-01-26 15:10:00,5.62,5.64,5.62,5.63,64000.0,3.4606,3.4729,3.4606,3.4668,64000.0
2012-01-26 15:15:00,5.64,5.64,5.63,5.63,123600.0,3.4729,3.4729,3.4668,3.4668,123600.0
2012-01-26 15:20:00,5.63,5.64,5.63,5.63,87800.0,3.4668,3.4729,3.4668,3.4668,87800.0
2012-01-26 15:25:00,5.64,5.64,5.63,5.64,354100.0,3.4729,3.4729,3.4668,3.4729,354100.0
2012-01-26 15:30:00,5.64,5.64,5.63,5.63,228700.0,3.4729,3.4729,3.4668,3.4668,228700.0
2012-01-26 15:35:00,5.64,5.65,5.63,5.63,623900.0,3.4729,3.4791,3.4668,3.4668,623900.0
2012-01-26 15:40:00,5.63,5.64,5.63,5.63,238000.0,3.4668,3.4729,3.4668,3.4668,238000.0
2012-01-26 15:45:00,5.64,5.65,5.63,5.65,648400.0,3.4729,3.4791,3.4668,3.4791,648400.0
2012-01-26 15:50:00,5.65,5.65,5.63,5.63,546800.0,3.4791,3.4791,3.4668,3.4668,546800.0
2012-01-26 15:55:00,5.63,5.64,5.63,5.64,938600.0,3.4668,3.4729,3.4668,3.4729,938600.0
2012-01-27 09:30:00,5.63,5.65,5.63,5.65,134000.0,3.4668,3.4791,3.4668,3.4791,134000.0
2012-01-27 09:35:00,5.65,5.66,5.64,5.65,260300.0,3.4791,3.4852,3.4729,3.4791,260300.0
2012-01-27 09:40:00,5.65,5.69,5.64,5.69,213000.0,3.4791,3.5037,3.4729,3.5037,213000.0
2012-01-27 09:45:00,5.69,5.69,5.65,5.65,288000.0,3.5037,3.5037,3.4791,3.4791,288000.0
2012-01-27 09:50:00,5.65,5.66,5.64,5.65,284400.0,3.4791,3.4852,3.4729,3.4791,284400.0
2012-01-27 09:55:00,5.65,5.67,5.65,5.67,223200.0,3.4791,3.4914,3.4791,3.4914,223200.0
2012-01-27 10:00:00,5.67,5.68,5.64,5.65,207300.0,3.4914,3.4976,3.4729,3.4791,207300.0
2012-01-27 10:05:00,5.65,5.65,5.64,5.65,52500.0,3.4791,3.4791,3.4729,3.4791,52500.0
2012-01-27 10:10:00,5.65,5.66,5.64,5.66,205500.0,3.4791,3.4852,3.4729,3.4852,205500.0
2012-01-27 10:15:00,5.66,5.66,5.64,5.64,90000.0,3.4852,3.4852,3.4729,3.4729,90000.0
2012-01-27 10:20:00,5.65,5.66,5.64,5.64,116700.0,3.4791,3.4852,3.4729,3.4729,116700.0
2012-01-27 10:25:00,5.65,5.68,5.65,5.67,446700.0,3.4791,3.4976,3.4791,3.4914,446700.0
2012-01-27 10:30:00,5.67,5.68,5.66,5.67,122600.0,3.4914,3.4976,3.4852,3.4914,122600.0
2012-01-27 10:35:00,5.67,5.67,5.65,5.67,117500.0,3.4914,3.4914,3.4791,3.4914,117500.0
2012-01-27 10:40:00,5.67,5.67,5.66,5.67,88400.0,3.4914,3.4914,3.4852,3.4914,88400.0
2012-01-27 10:45:00,5.67,5.67,5.65,5.67,101500.0,3.4914,3.4914,3.4791,3.4914,101500.0
2012-01-27 10:50:00,5.67,5.67,5.65,5.67,122700.0,3.4914,3.4914,3.4791,3.4914,122700.0
2012-01-27 10:55:00,5.66,5.68,5.66,5.68,112600.0,3.4852,3.4976,3.4852,3.4976,112600.0
2012-01-27 11:00:00,5.68,5.69,5.67,5.68,131000.0,3.4976,3.5037,3.4914,3.4976,131000.0
2012-01-27 11:05:00,5.67,5.69,5.67,5.69,119400.0,3.4914,3.5037,3.4914,3.5037,119400.0
2012-01-27 11:10:00,5.68,5.69,5.68,5.69,65700.0,3.4976,3.5037,3.4976,3.5037,65700.0
2012-01-27 11:15:00,5.69,5.69,5.68,5.69,110500.0,3.5037,3.5037,3.4976,3.5037,110500.0
2012-01-27 11:20:00,5.68,5.69,5.68,5.69,98300.0,3.4976,3.5037,3.4976,3.5037,98300.0
2012-01-27 11:25:00,5.69,5.69,5.68,5.68,68800.0,3.5037,3.5037,3.4976,3.4976,68800.0
2012-01-27 11:30:00,5.69,5.69,5.68,5.68,85300.0,3.5037,3.5037,3.4976,3.4976,85300.0
2012-01-27 11:35:00,5.68,5.68,5.66,5.67,130800.0,3.4976,3.4976,3.4852,3.4914,130800.0
2012-01-27 11:40:00,5.66,5.67,5.66,5.67,68700.0,3.4852,3.4914,3.4852,3.4914,68700.0
2012-01-27 11:45:00,5.67,5.67,5.66,5.67,37600.0,3.4914,3.4914,3.4852,3.4914,37600.0
2012-01-27 11:50:00,5.67,5.68,5.66,5.68,87700.0,3.4914,3.4976,3.4852,3.4976,87700.0
2012-01-27 11:55:00,5.67,5.69,5.67,5.69,55000.0,3.4914,3.5037,3.4914,3.5037,55000.0
2012-01-27 12:00:00,5.69,5.7,5.69,5.7,127900.0,3.5037,3.5099,3.5037,3.5099,127900.0
2012-01-27 12:05:00,5.7,5.7,5.67,5.68,107500.0,3.5099,3.5099,3.4914,3.4976,107500.0
2012-01-27 12:10:00,5.67,5.68,5.67,5.68,31800.0,3.4914,3.4976,3.4914,3.4976,31800.0
2012-01-27 12:15:00,5.67,5.68,5.66,5.68,148200.0,3.4914,3.4976,3.4852,3.4976,148200.0
2012-01-27 12:20:00,5.68,5.69,5.67,5.69,81000.0,3.4976,3.5037,3.4914,3.5037,81000.0
2012-01-27 12:25:00,5.69,5.71,5.69,5.71,559000.0,3.5037,3.516,3.5037,3.516,559000.0
2012-01-27 12:30:00,5.71,5.71,5.69,5.7,108800.0,3.516,3.516,3.5037,3.5099,108800.0
2012-01-27 12:35:00,5.7,5.71,5.69,5.71,109500.0,3.5099,3.516,3.5037,3.516,109500.0
2012-01-27 12:40:00,5.71,5.71,5.69,5.71,149300.0,3.516,3.516,3.5037,3.516,149300.0
2012-01-27 12:45:00,5.7,5.71,5.7,5.71,32300.0,3.5099,3.516,3.5099,3.516,32300.0
2012-01-27 12:50:00,5.7,5.71,5.69,5.7,193400.0,3.5099,3.516,3.5037,3.5099,193400.0
2012-01-27 12:55:00,5.7,5.71,5.68,5.69,170700.0,3.5099,3.516,3.4976,3.5037,170700.0
2012-01-27 13:00:00,5.69,5.71,5.68,5.71,117600.0,3.5037,3.516,3.4976,3.516,117600.0
2012-01-27 13:05:00,5.71,5.71,5.7,5.71,20000.0,3.516,3.516,3.5099,3.516,20000.0
2012-01-27 13:10:00,5.71,5.71,5.69,5.7,83100.0,3.516,3.516,3.5037,3.5099,83100.0
2012-01-27 13:15:00,5.7,5.71,5.69,5.71,55300.0,3.5099,3.516,3.5037,3.516,55300.0
2012-01-27 13:20:00,5.71,5.72,5.7,5.7,117200.0,3.516,3.5222,3.5099,3.5099,117200.0
2012-01-27 13:25:00,5.7,5.71,5.7,5.71,40100.0,3.5099,3.516,3.5099,3.516,40100.0
2012-01-27 13:30:00,5.71,5.71,5.7,5.71,23800.0,3.516,3.516,3.5099,3.516,23800.0
2012-01-27 13:35:00,5.71,5.73,5.7,5.73,137900.0,3.516,3.5284,3.5099,3.5284,137900.0
2012-01-27 13:40:00,5.73,5.74,5.72,5.73,116200.0,3.5284,3.5345,3.5222,3.5284,116200.0
2012-01-27 13:45:00,5.73,5.73,5.72,5.73,28200.0,3.5284,3.5284,3.5222,3.5284,28200.0
2012-01-27 13:50:00,5.73,5.73,5.72,5.73,31400.0,3.5284,3.5284,3.5222,3.5284,31400.0
2012-01-27 13:55:00,5.73,5.73,5.71,5.73,222600.0,3.5284,3.5284,3.516,3.5284,222600.0
2012-01-27 14:00:00,5.73,5.74,5.72,5.73,150700.0,3.5284,3.5345,3.5222,3.5284,150700.0
2012-01-27 14:05:00,5.72,5.73,5.72,5.73,41100.0,3.5222,3.5284,3.5222,3.5284,41100.0
2012-01-27 14:10:00,5.73,5.73,5.72,5.73,35000.0,3.5284,3.5284,3.5222,3.5284,35000.0
2012-01-27 14:15:00,5.73,5.73,5.72,5.73,63000.0,3.5284,3.5284,3.5222,3.5284,63000.0
2012-01-27 14:20:00,5.73,5.73,5.72,5.73,39000.0,3.5284,3.5284,3.5222,3.5284,39000.0
2012-01-27 14:25:00,5.73,5.73,5.72,5.73,42000.0,3.5284,3.5284,3.5222,3.5284,42000.0
2012-01-27 14:30:00,5.72,5.73,5.72,5.73,67500.0,3.5222,3.5284,3.5222,3.5284,67500.0
2012-01-27 14:35:00,5.73,5.74,5.72,5.74,53200.0,3.5284,3.5345,3.5222,3.5345,53200.0
2012-01-27 14:40:00,5.74,5.74,5.73,5.74,25100.0,3.5345,3.5345,3.5284,3.5345,25100.0
2012-01-27 14:45:00,5.74,5.74,5.73,5.74,48700.0,3.5345,3.5345,3.5284,3.5345,48700.0
2012-01-27 14:50:00,5.74,5.75,5.73,5.75,164200.0,3.5345,3.5407,3.5284,3.5407,164200.0
2012-01-27 14:55:00,5.75,5.76,5.74,5.75,173600.0,3.5407,3.5468,3.5345,3.5407,173600.0
2012-01-27 15:00:00,5.74,5.75,5.74,5.75,153700.0,3.5345,3.5407,3.5345,3.5407,153700.0
2012-01-27 15:05:00,5.74,5.75,5.73,5.73,225700.0,3.5345,3.5407,3.5284,3.5284,225700.0
2012-01-27 15:10:00,5.73,5.74,5.73,5.74,163400.0,3.5284,3.5345,3.5284,3.5345,163400.0
2012-01-27 15:15:00,5.73,5.74,5.73,5.73,32700.0,3.5284,3.5345,3.5284,3.5284,32700.0
2012-01-27 15:20:00,5.73,5.76,5.73,5.75,589900.0,3.5284,3.5468,3.5284,3.5407,589900.0
2012-01-27 15:25:00,5.75,5.76,5.74,5.74,205900.0,3.5407,3.5468,3.5345,3.5345,205900.0
2012-01-27 15:30:00,5.75,5.75,5.72,5.72,285300.0,3.5407,3.5407,3.5222,3.5222,285300.0
2012-01-27 15:35:00,5.72,5.73,5.7,5.7,296200.0,3.5222,3.5284,3.5099,3.5099,296200.0
2012-01-27 15:40:00,5.7,5.71,5.7,5.71,141200.0,3.5099,3.516,3.5099,3.516,141200.0
2012-01-27 15:45:00,5.71,5.71,5.7,5.7,426300.0,3.516,3.516,3.5099,3.5099,426300.0
2012-01-27 15:50:00,5.71,5.71,5.7,5.7,465600.0,3.516,3.516,3.5099,3.5099,465600.0
2012-01-27 15:55:00,5.71,5.71,5.69,5.7,1133000.0,3.516,3.516,3.5037,3.5099,1133000.0
2012-01-30 09:30:00,5.71,5.71,5.66,5.67,337200.0,3.516,3.516,3.4852,3.4914,337200.0
2012-01-30 09:35:00,5.66,5.67,5.62,5.64,194300.0,3.4852,3.4914,3.4606,3.4729,194300.0
2012-01-30 09:40:00,5.63,5.65,5.62,5.64,248100.0,3.4668,3.4791,3.4606,3.4729,248100.0
2012-01-30 09:45:00,5.64,5.64,5.62,5.63,277400.0,3.4729,3.4729,3.4606,3.4668,277400.0
2012-01-30 09:50:00,5.63,5.65,5.62,5.63,615700.0,3.4668,3.4791,3.4606,3.4668,615700.0
2012-01-30 09:55:00,5.63,5.64,5.62,5.63,333700.0,3.4668,3.4729,3.4606,3.4668,333700.0
2012-01-30 10:00:00,5.63,5.63,5.62,5.63,164400.0,3.4668,3.4668,3.4606,3.4668,164400.0
2012-01-30 10:05:00,5.62,5.63,5.6,5.6,193900.0,3.4606,3.4668,3.4483,3.4483,193900.0
2012-01-30 10:10:00,5.61,5.61,5.59,5.6,209700.0,3.4545,3.4545,3.4421,3.4483,209700.0
2012-01-30 10:15:00,5.6,5.61,5.59,5.6,200800.0,3.4483,3.4545,3.4421,3.4483,200800.0
2012-01-30 10:20:00,5.59,5.61,5.59,5.6,128100.0,3.4421,3.4545,3.4421,3.4483,128100.0
2012-01-30 10:25:00,5.6,5.61,5.59,5.6,58500.0,3.4483,3.4545,3.4421,3.4483,58500.0
2012-01-30 10:30:00,5.59,5.61,5.59,5.61,98200.0,3.4421,3.4545,3.4421,3.4545,98200.0
2012-01-30 10:35:00,5.6,5.61,5.6,5.61,100300.0,3.4483,3.4545,3.4483,3.4545,100300.0
2012-01-30 10:40:00,5.6,5.61,5.6,5.61,11900.0,3.4483,3.4545,3.4483,3.4545,11900.0
2012-01-30 10:45:00,5.6,5.62,5.6,5.6,409200.0,3.4483,3.4606,3.4483,3.4483,409200.0
2012-01-30 10:50:00,5.61,5.61,5.6,5.61,35500.0,3.4545,3.4545,3.4483,3.4545,35500.0
2012-01-30 10:55:00,5.61,5.61,5.6,5.61,49000.0,3.4545,3.4545,3.4483,3.4545,49000.0
2012-01-30 11:00:00,5.61,5.62,5.6,5.62,48100.0,3.4545,3.4606,3.4483,3.4606,48100.0
2012-01-30 11:05:00,5.61,5.62,5.61,5.62,13800.0,3.4545,3.4606,3.4545,3.4606,13800.0
2012-01-30 11:10:00,5.61,5.62,5.6,5.61,110700.0,3.4545,3.4606,3.4483,3.4545,110700.0
2012-01-30 11:15:00,5.61,5.61,5.6,5.61,12800.0,3.4545,3.4545,3.4483,3.4545,12800.0
2012-01-30 11:20:00,5.61,5.61,5.6,5.61,19500.0,3.4545,3.4545,3.4483,3.4545,19500.0
2012-01-30 11:25:00,5.6,5.61,5.6,5.61,20700.0,3.4483,3.4545,3.4483,3.4545,20700.0
2012-01-30 11:30:00,5.61,5.64,5.6,5.63,269600.0,3.4545,3.4729,3.4483,3.4668,269600.0
2012-01-30 11:35:00,5.64,5.65,5.63,5.63,179500.0,3.4729,3.4791,3.4668,3.4668,179500.0
2012-01-30 11:40:00,5.63,5.64,5.62,5.64,120300.0,3.4668,3.4729,3.4606,3.4729,120300.0
2012-01-30 11:45:00,5.64,5.64,5.64,5.64,21700.0,3.4729,3.4729,3.4729,3.4729,21700.0
2012-01-30 11:50:00,5.64,5.64,5.63,5.64,27000.0,3.4729,3.4729,3.4668,3.4729,27000.0
2012-01-30 11:55:00,5.64,5.64,5.63,5.64,9300.0,3.4729,3.4729,3.4668,3.4729,9300.0
2012-01-30 12:00:00,5.64,5.65,5.63,5.65,37800.0,3.4729,3.4791,3.4668,3.4791,37800.0
2012-01-30 12:05:00,5.65,5.65,5.64,5.65,11500.0,3.4791,3.4791,3.4729,3.4791,11500.0
2012-01-30 12:10:00,5.64,5.65,5.64,5.65,17900.0,3.4729,3.4791,3.4729,3.4791,17900.0
2012-01-30 12:15:00,5.64,5.65,5.64,5.65,15900.0,3.4729,3.4791,3.4729,3.4791,15900.0
2012-01-30 12:20:00,5.64,5.65,5.64,5.65,18700.0,3.4729,3.4791,3.4729,3.4791,18700.0
2012-01-30 12:25:00,5.64,5.65,5.64,5.65,8700.0,3.4729,3.4791,3.4729,3.4791,8700.0
2012-01-30 12:30:00,5.65,5.65,5.64,5.65,19800.0,3.4791,3.4791,3.4729,3.4791,19800.0
2012-01-30 12:35:00,5.65,5.65,5.64,5.64,45200.0,3.4791,3.4791,3.4729,3.4729,45200.0
2012-01-30 12:40:00,5.64,5.65,5.64,5.64,40400.0,3.4729,3.4791,3.4729,3.4729,40400.0
2012-01-30 12:45:00,5.64,5.64,5.63,5.63,199300.0,3.4729,3.4729,3.4668,3.4668,199300.0
2012-01-30 12:50:00,5.63,5.64,5.62,5.62,156200.0,3.4668,3.4729,3.4606,3.4606,156200.0
2012-01-30 12:55:00,5.62,5.63,5.62,5.63,32200.0,3.4606,3.4668,3.4606,3.4668,32200.0
2012-01-30 13:00:00,5.62,5.63,5.61,5.62,49600.0,3.4606,3.4668,3.4545,3.4606,49600.0
2012-01-30 13:05:00,5.61,5.62,5.61,5.61,25300.0,3.4545,3.4606,3.4545,3.4545,25300.0
2012-01-30 13:10:00,5.61,5.61,5.6,5.6,87600.0,3.4545,3.4545,3.4483,3.4483,87600.0
2012-01-30 13:15:00,5.6,5.61,5.6,5.6,70500.0,3.4483,3.4545,3.4483,3.4483,70500.0
2012-01-30 13:20:00,5.6,5.61,5.6,5.61,32600.0,3.4483,3.4545,3.4483,3.4545,32600.0
2012-01-30 13:25:00,5.61,5.61,5.6,5.61,12300.0,3.4545,3.4545,3.4483,3.4545,12300.0
2012-01-30 13:30:00,5.6,5.63,5.6,5.63,285600.0,3.4483,3.4668,3.4483,3.4668,285600.0
2012-01-30 13:35:00,5.63,5.63,5.62,5.63,39400.0,3.4668,3.4668,3.4606,3.4668,39400.0
2012-01-30 13:40:00,5.63,5.64,5.63,5.64,26500.0,3.4668,3.4729,3.4668,3.4729,26500.0
2012-01-30 13:45:00,5.64,5.67,5.64,5.67,166300.0,3.4729,3.4914,3.4729,3.4914,166300.0
2012-01-30 13:50:00,5.67,5.67,5.65,5.66,66000.0,3.4914,3.4914,3.4791,3.4852,66000.0
2012-01-30 13:55:00,5.66,5.67,5.65,5.67,73400.0,3.4852,3.4914,3.4791,3.4914,73400.0
2012-01-30 14:00:00,5.66,5.67,5.65,5.66,70700.0,3.4852,3.4914,3.4791,3.4852,70700.0
2012-01-30 14:05:00,5.66,5.66,5.65,5.66,11500.0,3.4852,3.4852,3.4791,3.4852,11500.0
2012-01-30 14:10:00,5.65,5.67,5.65,5.67,71500.0,3.4791,3.4914,3.4791,3.4914,71500.0
2012-01-30 14:15:00,5.66,5.67,5.66,5.67,39200.0,3.4852,3.4914,3.4852,3.4914,39200.0
2012-01-30 14:20:00,5.66,5.67,5.66,5.66,39900.0,3.4852,3.4914,3.4852,3.4852,39900.0
2012-01-30 14:25:00,5.67,5.67,5.66,5.67,25100.0,3.4914,3.4914,3.4852,3.4914,25100.0
2012-01-30 14:30:00,5.66,5.67,5.66,5.67,24600.0,3.4852,3.4914,3.4852,3.4914,24600.0
2012-01-30 14:35:00,5.66,5.67,5.66,5.67,23300.0,3.4852,3.4914,3.4852,3.4914,23300.0
2012-01-30 14:40:00,5.67,5.68,5.66,5.68,194700.0,3.4914,3.4976,3.4852,3.4976,194700.0
2012-01-30 14:45:00,5.68,5.68,5.66,5.66,320800.0,3.4976,3.4976,3.4852,3.4852,320800.0
2012-01-30 14:50:00,5.67,5.67,5.65,5.65,59800.0,3.4914,3.4914,3.4791,3.4791,59800.0
2012-01-30 14:55:00,5.66,5.67,5.65,5.67,78000.0,3.4852,3.4914,3.4791,3.4914,78000.0
2012-01-30 15:00:00,5.67,5.67,5.64,5.64,113500.0,3.4914,3.4914,3.4729,3.4729,113500.0
2012-01-30 15:05:00,5.64,5.65,5.64,5.65,29600.0,3.4729,3.4791,3.4729,3.4791,29600.0
2012-01-30 15:10:00,5.64,5.65,5.64,5.65,125900.0,3.4729,3.4791,3.4729,3.4791,125900.0
2012-01-30 15:15:00,5.64,5.66,5.64,5.66,45500.0,3.4729,3.4852,3.4729,3.4852,45500.0
2012-01-30 15:20:00,5.66,5.67,5.65,5.66,151500.0,3.4852,3.4914,3.4791,3.4852,151500.0
2012-01-30 15:25:00,5.66,5.67,5.66,5.67,199900.0,3.4852,3.4914,3.4852,3.4914,199900.0
2012-01-30 15:30:00,5.67,5.67,5.65,5.66,325400.0,3.4914,3.4914,3.4791,3.4852,325400.0
2012-01-30 15:35:00,5.67,5.67,5.65,5.65,164200.0,3.4914,3.4914,3.4791,3.4791,164200.0
2012-01-30 15:40:00,5.66,5.66,5.64,5.65,102200.0,3.4852,3.4852,3.4729,3.4791,102200.0
2012-01-30 15:45:00,5.64,5.67,5.64,5.67,198000.0,3.4729,3.4914,3.4729,3.4914,198000.0
2012-01-30 15:50:00,5.67,5.67,5.66,5.67,69300.0,3.4914,3.4914,3.4852,3.4914,69300.0
2012-01-30 15:55:00,5.67,5.67,5.63,5.65,973300.0,3.4914,3.4914,3.4668,3.4791,973300.0
2012-01-31 09:30:00,5.68,5.72,5.68,5.71,107100.0,3.4976,3.5222,3.4976,3.516,107100.0
2012-01-31 09:35:00,5.72,5.75,5.71,5.74,187900.0,3.5222,3.5407,3.516,3.5345,187900.0
2012-01-31 09:40:00,5.75,5.77,5.73,5.76,508400.0,3.5407,3.553,3.5284,3.5468,508400.0
2012-01-31 09:45:00,5.77,5.77,5.73,5.76,298000.0,3.553,3.553,3.5284,3.5468,298000.0
2012-01-31 09:50:00,5.76,5.77,5.74,5.75,483400.0,3.5468,3.553,3.5345,3.5407,483400.0
2012-01-31 09:55:00,5.75,5.76,5.75,5.76,119100.0,3.5407,3.5468,3.5407,3.5468,119100.0
2012-01-31 10:00:00,5.73,5.75,5.7,5.75,491600.0,3.5284,3.5407,3.5099,3.5407,491600.0
2012-01-31 10:05:00,5.74,5.75,5.73,5.75,272700.0,3.5345,3.5407,3.5284,3.5407,272700.0
2012-01-31 10:10:00,5.75,5.75,5.74,5.74,109600.0,3.5407,3.5407,3.5345,3.5345,109600.0
2012-01-31 10:15:00,5.74,5.75,5.72,5.72,108000.0,3.5345,3.5407,3.5222,3.5222,108000.0
2012-01-31 10:20:00,5.72,5.73,5.72,5.73,72400.0,3.5222,3.5284,3.5222,3.5284,72400.0
2012-01-31 10:25:00,5.73,5.74,5.72,5.74,92100.0,3.5284,3.5345,3.5222,3.5345,92100.0
2012-01-31 10:30:00,5.74,5.74,5.72,5.73,89200.0,3.5345,3.5345,3.5222,3.5284,89200.0
2012-01-31 10:35:00,5.72,5.73,5.7,5.7,322800.0,3.5222,3.5284,3.5099,3.5099,322800.0
2012-01-31 10:40:00,5.7,5.71,5.7,5.71,49900.0,3.5099,3.516,3.5099,3.516,49900.0
2012-01-31 10:45:00,5.71,5.71,5.69,5.7,84500.0,3.516,3.516,3.5037,3.5099,84500.0
2012-01-31 10:50:00,5.69,5.7,5.68,5.69,60100.0,3.5037,3.5099,3.4976,3.5037,60100.0
2012-01-31 10:55:00,5.69,5.7,5.68,5.7,168100.0,3.5037,3.5099,3.4976,3.5099,168100.0
2012-01-31 11:00:00,5.7,5.71,5.69,5.71,173800.0,3.5099,3.516,3.5037,3.516,173800.0
2012-01-31 11:05:00,5.71,5.71,5.69,5.69,61900.0,3.516,3.516,3.5037,3.5037,61900.0
2012-01-31 11:10:00,5.69,5.7,5.67,5.69,257300.0,3.5037,3.5099,3.4914,3.5037,257300.0
2012-01-31 11:15:00,5.68,5.7,5.68,5.69,183900.0,3.4976,3.5099,3.4976,3.5037,183900.0
2012-01-31 11:20:00,5.68,5.7,5.68,5.7,287000.0,3.4976,3.5099,3.4976,3.5099,287000.0
2012-01-31 11:25:00,5.7,5.7,5.68,5.69,282200.0,3.5099,3.5099,3.4976,3.5037,282200.0
2012-01-31 11:30:00,5.69,5.69,5.67,5.68,132000.0,3.5037,3.5037,3.4914,3.4976,132000.0
2012-01-31 11:35:00,5.68,5.68,5.67,5.68,53000.0,3.4976,3.4976,3.4914,3.4976,53000.0
2012-01-31 11:40:00,5.68,5.68,5.67,5.68,14200.0,3.4976,3.4976,3.4914,3.4976,14200.0
2012-01-31 11:45:00,5.68,5.68,5.67,5.68,13700.0,3.4976,3.4976,3.4914,3.4976,13700.0
2012-01-31 11:50:00,5.67,5.68,5.67,5.68,105900.0,3.4914,3.4976,3.4914,3.4976,105900.0
2012-01-31 11:55:00,5.68,5.68,5.67,5.68,34400.0,3.4976,3.4976,3.4914,3.4976,34400.0
2012-01-31 12:00:00,5.68,5.68,5.67,5.67,14400.0,3.4976,3.4976,3.4914,3.4914,14400.0
2012-01-31 12:05:00,5.67,5.68,5.65,5.68,1249400.0,3.4914,3.4976,3.4791,3.4976,1249400.0
2012-01-31 12:10:00,5.68,5.7,5.67,5.69,357300.0,3.4976,3.5099,3.4914,3.5037,357300.0
2012-01-31 12:15:00,5.69,5.7,5.68,5.7,81100.0,3.5037,3.5099,3.4976,3.5099,81100.0
2012-01-31 12:20:00,5.7,5.7,5.68,5.68,225500.0,3.5099,3.5099,3.4976,3.4976,225500.0
2012-01-31 12:25:00,5.69,5.7,5.68,5.69,100200.0,3.5037,3.5099,3.4976,3.5037,100200.0
2012-01-31 12:30:00,5.7,5.7,5.69,5.7,30300.0,3.5099,3.5099,3.5037,3.5099,30300.0
2012-01-31 12:35:00,5.7,5.71,5.69,5.7,111300.0,3.5099,3.516,3.5037,3.5099,111300.0
2012-01-31 12:40:00,5.7,5.71,5.7,5.7,494600.0,3.5099,3.516,3.5099,3.5099,494600.0
2012-01-31 12:45:00,5.7,5.71,5.7,5.7,44500.0,3.5099,3.516,3.5099,3.5099,44500.0
2012-01-31 12:50:00,5.7,5.71,5.7,5.7,67900.0,3.5099,3.516,3.5099,3.5099,67900.0
2012-01-31 12:55:00,5.7,5.7,5.69,5.69,81800.0,3.5099,3.5099,3.5037,3.5037,81800.0
2012-01-31 13:00:00,5.69,5.7,5.69,5.69,48300.0,3.5037,3.5099,3.5037,3.5037,48300.0
2012-01-31 13:05:00,5.69,5.7,5.69,5.7,61100.0,3.5037,3.5099,3.5037,3.5099,61100.0
2012-01-31 13:10:00,5.69,5.7,5.68,5.68,91400.0,3.5037,3.5099,3.4976,3.4976,91400.0
2012-01-31 13:15:00,5.68,5.69,5.68,5.68,28300.0,3.4976,3.5037,3.4976,3.4976,28300.0
2012-01-31 13:20:00,5.69,5.69,5.68,5.68,23000.0,3.5037,3.5037,3.4976,3.4976,23000.0
2012-01-31 13:25:00,5.68,5.69,5.67,5.68,72600.0,3.4976,3.5037,3.4914,3.4976,72600.0
2012-01-31 13:30:00,5.68,5.68,5.65,5.67,351100.0,3.4976,3.4976,3.4791,3.4914,351100.0
2012-01-31 13:35:00,5.68,5.68,5.66,5.66,92000.0,3.4976,3.4976,3.4852,3.4852,92000.0
2012-01-31 13:40:00,5.66,5.67,5.66,5.66,15700.0,3.4852,3.4914,3.4852,3.4852,15700.0
2012-01-31 13:45:00,5.66,5.67,5.65,5.65,42600.0,3.4852,3.4914,3.4791,3.4791,42600.0
2012-01-31 13:50:00,5.65,5.67,5.65,5.67,244800.0,3.4791,3.4914,3.4791,3.4914,244800.0
2012-01-31 13:55:00,5.67,5.67,5.66,5.66,170600.0,3.4914,3.4914,3.4852,3.4852,170600.0
2012-01-31 14:00:00,5.66,5.67,5.65,5.66,239200.0,3.4852,3.4914,3.4791,3.4852,239200.0
2012-01-31 14:05:00,5.65,5.66,5.65,5.66,20000.0,3.4791,3.4852,3.4791,3.4852,20000.0
2012-01-31 14:10:00,5.66,5.67,5.65,5.67,109400.0,3.4852,3.4914,3.4791,3.4914,109400.0
2012-01-31 14:15:00,5.67,5.67,5.66,5.67,23400.0,3.4914,3.4914,3.4852,3.4914,23400.0
2012-01-31 14:20:00,5.67,5.68,5.66,5.68,41100.0,3.4914,3.4976,3.4852,3.4976,41100.0
2012-01-31 14:25:00,5.68,5.68,5.67,5.67,20300.0,3.4976,3.4976,3.4914,3.4914,20300.0
2012-01-31 14:30:00,5.67,5.68,5.67,5.67,27700.0,3.4914,3.4976,3.4914,3.4914,27700.0
2012-01-31 14:35:00,5.67,5.68,5.66,5.66,72600.0,3.4914,3.4976,3.4852,3.4852,72600.0
2012-01-31 14:40:00,5.67,5.67,5.66,5.67,79200.0,3.4914,3.4914,3.4852,3.4914,79200.0
2012-01-31 14:45:00,5.66,5.67,5.66,5.67,56100.0,3.4852,3.4914,3.4852,3.4914,56100.0
2012-01-31 14:50:00,5.66,5.67,5.66,5.67,96600.0,3.4852,3.4914,3.4852,3.4914,96600.0
2012-01-31 14:55:00,5.66,5.68,5.66,5.68,221700.0,3.4852,3.4976,3.4852,3.4976,221700.0
2012-01-31 15:00:00,5.68,5.68,5.67,5.67,49100.0,3.4976,3.4976,3.4914,3.4914,49100.0
2012-01-31 15:05:00,5.67,5.68,5.66,5.66,285800.0,3.4914,3.4976,3.4852,3.4852,285800.0
2012-01-31 15:10:00,5.67,5.67,5.64,5.67,545400.0,3.4914,3.4914,3.4729,3.4914,545400.0
2012-01-31 15:15:00,5.67,5.69,5.66,5.68,350700.0,3.4914,3.5037,3.4852,3.4976,350700.0
2012-01-31 15:20:00,5.68,5.68,5.66,5.67,176300.0,3.4976,3.4976,3.4852,3.4914,176300.0
2012-01-31 15:25:00,5.66,5.68,5.66,5.68,158600.0,3.4852,3.4976,3.4852,3.4976,158600.0
2012-01-31 15:30:00,5.68,5.69,5.67,5.68,434400.0,3.4976,3.5037,3.4914,3.4976,434400.0
2012-01-31 15:35:00,5.68,5.68,5.67,5.68,71200.0,3.4976,3.4976,3.4914,3.4976,71200.0
2012-01-31 15:40:00,5.67,5.68,5.66,5.66,582000.0,3.4914,3.4976,3.4852,3.4852,582000.0
2012-01-31 15:45:00,5.66,5.69,5.66,5.67,401600.0,3.4852,3.5037,3.4852,3.4914,401600.0
2012-01-31 15:50:00,5.67,5.71,5.67,5.69,1634900.0,3.4914,3.516,3.4914,3.5037,1634900.0
2012-01-31 15:55:00,5.68,5.72,5.68,5.7,2159500.0,3.4976,3.5222,3.4976,3.5099,2159500.0
2012-02-01 09:30:00,5.75,5.77,5.73,5.77,424400.0,3.5407,3.553,3.5284,3.553,424400.0
2012-02-01 09:35:00,5.77,5.78,5.75,5.76,277200.0,3.553,3.5591,3.5407,3.5468,277200.0
2012-02-01 09:40:00,5.76,5.77,5.71,5.75,663100.0,3.5468,3.553,3.516,3.5407,663100.0
2012-02-01 09:45:00,5.75,5.76,5.75,5.75,62600.0,3.5407,3.5468,3.5407,3.5407,62600.0
2012-02-01 09:50:00,5.75,5.77,5.75,5.77,330000.0,3.5407,3.553,3.5407,3.553,330000.0
2012-02-01 09:55:00,5.77,5.77,5.76,5.76,145600.0,3.553,3.553,3.5468,3.5468,145600.0
2012-02-01 10:00:00,5.77,5.77,5.73,5.77,553500.0,3.553,3.553,3.5284,3.553,553500.0
2012-02-01 10:05:00,5.76,5.77,5.76,5.76,70900.0,3.5468,3.553,3.5468,3.5468,70900.0
2012-02-01 10:10:00,5.77,5.77,5.76,5.76,215600.0,3.553,3.553,3.5468,3.5468,215600.0
2012-02-01 10:15:00,5.77,5.77,5.76,5.77,319800.0,3.553,3.553,3.5468,3.553,319800.0
2012-02-01 10:20:00,5.77,5.79,5.76,5.78,543300.0,3.553,3.5653,3.5468,3.5591,543300.0
2012-02-01 10:25:00,5.79,5.79,5.77,5.77,172100.0,3.5653,3.5653,3.553,3.553,172100.0
2012-02-01 10:30:00,5.78,5.78,5.77,5.77,69000.0,3.5591,3.5591,3.553,3.553,69000.0
2012-02-01 10:35:00,5.78,5.78,5.76,5.77,217500.0,3.5591,3.5591,3.5468,3.553,217500.0
2012-02-01 10:40:00,5.77,5.77,5.75,5.77,407600.0,3.553,3.553,3.5407,3.553,407600.0
2012-02-01 10:45:00,5.76,5.8,5.76,5.8,540500.0,3.5468,3.5715,3.5468,3.5715,540500.0
2012-02-01 10:50:00,5.8,5.8,5.79,5.79,156600.0,3.5715,3.5715,3.5653,3.5653,156600.0
2012-02-01 10:55:00,5.8,5.8,5.79,5.79,104800.0,3.5715,3.5715,3.5653,3.5653,104800.0
2012-02-01 11:00:00,5.8,5.82,5.79,5.79,874000.0,3.5715,3.5838,3.5653,3.5653,874000.0
2012-02-01 11:05:00,5.79,5.8,5.78,5.79,220100.0,3.5653,3.5715,3.5591,3.5653,220100.0
2012-02-01 11:10:00,5.79,5.8,5.78,5.79,436300.0,3.5653,3.5715,3.5591,3.5653,436300.0
2012-02-01 11:15:00,5.78,5.79,5.78,5.78,121800.0,3.5591,3.5653,3.5591,3.5591,121800.0
2012-02-01 11:20:00,5.78,5.79,5.78,5.78,86000.0,3.5591,3.5653,3.5591,3.5591,86000.0
2012-02-01 11:25:00,5.78,5.79,5.77,5.78,240100.0,3.5591,3.5653,3.553,3.5591,240100.0
2012-02-01 11:30:00,5.78,5.78,5.77,5.78,47900.0,3.5591,3.5591,3.553,3.5591,47900.0
2012-02-01 11:35:00,5.78,5.78,5.77,5.77,234700.0,3.5591,3.5591,3.553,3.553,234700.0
2012-02-01 11:40:00,5.77,5.78,5.76,5.77,80400.0,3.553,3.5591,3.5468,3.553,80400.0
2012-02-01 11:45:00,5.77,5.77,5.75,5.77,373700.0,3.553,3.553,3.5407,3.553,373700.0
2012-02-01 11:50:00,5.77,5.78,5.77,5.78,130300.0,3.553,3.5591,3.553,3.5591,130300.0
2012-02-01 11:55:00,5.78,5.78,5.77,5.78,28700.0,3.5591,3.5591,3.553,3.5591,28700.0
2012-02-01 12:00:00,5.78,5.78,5.77,5.78,179200.0,3.5591,3.5591,3.553,3.5591,179200.0
2012-02-01 12:05:00,5.77,5.78,5.77,5.77,55800.0,3.553,3.5591,3.553,3.553,55800.0
2012-02-01 12:10:00,5.77,5.78,5.77,5.78,90500.0,3.553,3.5591,3.553,3.5591,90500.0
2012-02-01 12:15:00,5.77,5.79,5.77,5.79,174900.0,3.553,3.5653,3.553,3.5653,174900.0
2012-02-01 12:20:00,5.79,5.8,5.78,5.79,185300.0,3.5653,3.5715,3.5591,3.5653,185300.0
2012-02-01 12:25:00,5.79,5.79,5.77,5.78,76200.0,3.5653,3.5653,3.553,3.5591,76200.0
2012-02-01 12:30:00,5.77,5.78,5.77,5.78,47400.0,3.553,3.5591,3.553,3.5591,47400.0
2012-02-01 12:35:00,5.77,5.78,5.77,5.77,36000.0,3.553,3.5591,3.553,3.553,36000.0
2012-02-01 12:40:00,5.77,5.78,5.76,5.76,124800.0,3.553,3.5591,3.5468,3.5468,124800.0
2012-02-01 12:45:00,5.76,5.77,5.76,5.77,138500.0,3.5468,3.553,3.5468,3.553,138500.0
2012-02-01 12:50:00,5.77,5.78,5.76,5.78,127200.0,3.553,3.5591,3.5468,3.5591,127200.0
2012-02-01 12:55:00,5.78,5.78,5.77,5.77,23900.0,3.5591,3.5591,3.553,3.553,23900.0
2012-02-01 13:00:00,5.78,5.78,5.77,5.78,115000.0,3.5591,3.5591,3.553,3.5591,115000.0
2012-02-01 13:05:00,5.78,5.78,5.77,5.78,30400.0,3.5591,3.5591,3.553,3.5591,30400.0
2012-02-01 13:10:00,5.78,5.79,5.77,5.79,132300.0,3.5591,3.5653,3.553,3.5653,132300.0
2012-02-01 13:15:00,5.79,5.79,5.78,5.79,47600.0,3.5653,3.5653,3.5591,3.5653,47600.0
2012-02-01 13:20:00,5.79,5.79,5.78,5.78,87800.0,3.5653,3.5653,3.5591,3.5591,87800.0
2012-02-01 13:25:00,5.79,5.79,5.78,5.79,72800.0,3.5653,3.5653,3.5591,3.5653,72800.0
2012-02-01 13:30:00,5.78,5.79,5.78,5.79,20500.0,3.5591,3.5653,3.5591,3.5653,20500.0
2012-02-01 13:35:00,5.78,5.8,5.78,5.78,242100.0,3.5591,3.5715,3.5591,3.5591,242100.0
2012-02-01 13:40:00,5.79,5.79,5.76,5.76,173400.0,3.5653,3.5653,3.5468,3.5468,173400.0
2012-02-01 13:45:00,5.76,5.78,5.76,5.78,118000.0,3.5468,3.5591,3.5468,3.5591,118000.0
2012-02-01 13:50:00,5.77,5.78,5.77,5.78,68700.0,3.553,3.5591,3.553,3.5591,68700.0
2012-02-01 13:55:00,5.78,5.78,5.77,5.78,44900.0,3.5591,3.5591,3.553,3.5591,44900.0
2012-02-01 14:00:00,5.77,5.78,5.77,5.78,48300.0,3.553,3.5591,3.553,3.5591,48300.0
2012-02-01 14:05:00,5.77,5.78,5.76,5.77,120800.0,3.553,3.5591,3.5468,3.553,120800.0
2012-02-01 14:10:00,5.76,5.78,5.76,5.78,183900.0,3.5468,3.5591,3.5468,3.5591,183900.0
2012-02-01 14:15:00,5.78,5.78,5.77,5.78,81600.0,3.5591,3.5591,3.553,3.5591,81600.0
2012-02-01 14:20:00,5.78,5.79,5.77,5.79,174400.0,3.5591,3.5653,3.553,3.5653,174400.0
2012-02-01 14:25:00,5.79,5.79,5.77,5.78,193900.0,3.5653,3.5653,3.553,3.5591,193900.0
2012-02-01 14:30:00,5.79,5.79,5.78,5.78,124900.0,3.5653,3.5653,3.5591,3.5591,124900.0
2012-02-01 14:35:00,5.78,5.8,5.78,5.79,249400.0,3.5591,3.5715,3.5591,3.5653,249400.0
2012-02-01 14:40:00,5.79,5.8,5.77,5.78,121100.0,3.5653,3.5715,3.553,3.5591,121100.0
2012-02-01 14:45:00,5.78,5.78,5.77,5.78,198100.0,3.5591,3.5591,3.553,3.5591,198100.0
2012-02-01 14:50:00,5.77,5.78,5.77,5.77,311800.0,3.553,3.5591,3.553,3.553,311800.0
2012-02-01 14:55:00,5.77,5.78,5.77,5.77,39800.0,3.553,3.5591,3.553,3.553,39800.0
2012-02-01 15:00:00,5.77,5.78,5.77,5.78,112700.0,3.553,3.5591,3.553,3.5591,112700.0
2012-02-01 15:05:00,5.78,5.78,5.77,5.78,58900.0,3.5591,3.5591,3.553,3.5591,58900.0
2012-02-01 15:10:00,5.78,5.78,5.77,5.78,139200.0,3.5591,3.5591,3.553,3.5591,139200.0
2012-02-01 15:15:00,5.77,5.78,5.77,5.78,53400.0,3.553,3.5591,3.553,3.5591,53400.0
2012-02-01 15:20:00,5.78,5.78,5.76,5.77,158400.0,3.5591,3.5591,3.5468,3.553,158400.0
2012-02-01 15:25:00,5.76,5.77,5.76,5.77,67300.0,3.5468,3.553,3.5468,3.553,67300.0
2012-02-01 15:30:00,5.77,5.77,5.75,5.76,483000.0,3.553,3.553,3.5407,3.5468,483000.0
2012-02-01 15:35:00,5.77,5.77,5.76,5.77,84300.0,3.553,3.553,3.5468,3.553,84300.0
2012-02-01 15:40:00,5.77,5.77,5.76,5.77,130200.0,3.553,3.553,3.5468,3.553,130200.0
2012-02-01 15:45:00,5.76,5.77,5.76,5.77,215000.0,3.5468,3.553,3.5468,3.553,215000.0
2012-02-01 15:50:00,5.77,5.77,5.76,5.77,375000.0,3.553,3.553,3.5468,3.553,375000.0
2012-02-01 15:55:00,5.77,5.77,5.76,5.76,786400.0,3.553,3.553,3.5468,3.5468,786400.0
2012-02-02 09:30:00,5.76,5.77,5.73,5.73,131400.0,3.5468,3.553,3.5284,3.5284,131400.0
2012-02-02 09:35:00,5.74,5.74,5.73,5.74,114300.0,3.5345,3.5345,3.5284,3.5345,114300.0
2012-02-02 09:40:00,5.74,5.74,5.72,5.73,96400.0,3.5345,3.5345,3.5222,3.5284,96400.0
2012-02-02 09:45:00,5.73,5.74,5.72,5.73,106200.0,3.5284,3.5345,3.5222,3.5284,106200.0
2012-02-02 09:50:00,5.73,5.74,5.72,5.73,207200.0,3.5284,3.5345,3.5222,3.5284,207200.0
2012-02-02 09:55:00,5.72,5.74,5.72,5.74,89100.0,3.5222,3.5345,3.5222,3.5345,89100.0
2012-02-02 10:00:00,5.74,5.74,5.73,5.74,35100.0,3.5345,3.5345,3.5284,3.5345,35100.0
2012-02-02 10:05:00,5.74,5.75,5.72,5.75,235900.0,3.5345,3.5407,3.5222,3.5407,235900.0
2012-02-02 10:10:00,5.75,5.78,5.75,5.77,545900.0,3.5407,3.5591,3.5407,3.553,545900.0
2012-02-02 10:15:00,5.77,5.78,5.76,5.78,146200.0,3.553,3.5591,3.5468,3.5591,146200.0
2012-02-02 10:20:00,5.78,5.78,5.76,5.77,170300.0,3.5591,3.5591,3.5468,3.553,170300.0
2012-02-02 10:25:00,5.77,5.78,5.76,5.78,520800.0,3.553,3.5591,3.5468,3.5591,520800.0
2012-02-02 10:30:00,5.78,5.8,5.78,5.8,323200.0,3.5591,3.5715,3.5591,3.5715,323200.0
2012-02-02 10:35:00,5.8,5.8,5.79,5.8,93500.0,3.5715,3.5715,3.5653,3.5715,93500.0
2012-02-02 10:40:00,5.79,5.8,5.79,5.8,100300.0,3.5653,3.5715,3.5653,3.5715,100300.0
2012-02-02 10:45:00,5.8,5.81,5.79,5.81,117000.0,3.5715,3.5776,3.5653,3.5776,117000.0
2012-02-02 10:50:00,5.81,5.82,5.8,5.81,190300.0,3.5776,3.5838,3.5715,3.5776,190300.0
2012-02-02 10:55:00,5.81,5.83,5.81,5.81,146400.0,3.5776,3.5899,3.5776,3.5776,146400.0
2012-02-02 11:00:00,5.81,5.83,5.8,5.81,298800.0,3.5776,3.5899,3.5715,3.5776,298800.0
2012-02-02 11:05:00,5.82,5.82,5.81,5.82,17200.0,3.5838,3.5838,3.5776,3.5838,17200.0
2012-02-02 11:10:00,5.82,5.82,5.8,5.81,152500.0,3.5838,3.5838,3.5715,3.5776,152500.0
2012-02-02 11:15:00,5.8,5.81,5.79,5.79,333200.0,3.5715,3.5776,3.5653,3.5653,333200.0
2012-02-02 11:20:00,5.8,5.8,5.79,5.8,115200.0,3.5715,3.5715,3.5653,3.5715,115200.0
2012-02-02 11:25:00,5.79,5.8,5.79,5.79,47500.0,3.5653,3.5715,3.5653,3.5653,47500.0
2012-02-02 11:30:00,5.8,5.8,5.79,5.79,24900.0,3.5715,3.5715,3.5653,3.5653,24900.0
2012-02-02 11:35:00,5.8,5.8,5.77,5.78,102900.0,3.5715,3.5715,3.553,3.5591,102900.0
2012-02-02 11:40:00,5.78,5.79,5.75,5.78,670900.0,3.5591,3.5653,3.5407,3.5591,670900.0
2012-02-02 11:45:00,5.78,5.79,5.77,5.79,38200.0,3.5591,3.5653,3.553,3.5653,38200.0
2012-02-02 11:50:00,5.79,5.8,5.79,5.79,114600.0,3.5653,3.5715,3.5653,3.5653,114600.0
2012-02-02 11:55:00,5.79,5.8,5.79,5.79,27400.0,3.5653,3.5715,3.5653,3.5653,27400.0
2012-02-02 12:00:00,5.79,5.8,5.79,5.79,66000.0,3.5653,3.5715,3.5653,3.5653,66000.0
2012-02-02 12:05:00,5.79,5.8,5.79,5.79,10200.0,3.5653,3.5715,3.5653,3.5653,10200.0
2012-02-02 12:10:00,5.79,5.8,5.79,5.79,34900.0,3.5653,3.5715,3.5653,3.5653,34900.0
2012-02-02 12:15:00,5.79,5.8,5.79,5.79,26700.0,3.5653,3.5715,3.5653,3.5653,26700.0
2012-02-02 12:20:00,5.8,5.8,5.79,5.79,15800.0,3.5715,3.5715,3.5653,3.5653,15800.0
2012-02-02 12:25:00,5.8,5.8,5.79,5.79,22800.0,3.5715,3.5715,3.5653,3.5653,22800.0
2012-02-02 12:30:00,5.79,5.8,5.79,5.79,25300.0,3.5653,3.5715,3.5653,3.5653,25300.0
2012-02-02 12:35:00,5.79,5.8,5.78,5.78,98800.0,3.5653,3.5715,3.5591,3.5591,98800.0
2012-02-02 12:40:00,5.78,5.78,5.77,5.78,117500.0,3.5591,3.5591,3.553,3.5591,117500.0
2012-02-02 12:45:00,5.78,5.79,5.77,5.78,79400.0,3.5591,3.5653,3.553,3.5591,79400.0
2012-02-02 12:50:00,5.78,5.79,5.78,5.78,12200.0,3.5591,3.5653,3.5591,3.5591,12200.0
2012-02-02 12:55:00,5.79,5.8,5.78,5.79,51300.0,3.5653,3.5715,3.5591,3.5653,51300.0
2012-02-02 13:00:00,5.79,5.8,5.79,5.79,91600.0,3.5653,3.5715,3.5653,3.5653,91600.0
2012-02-02 13:05:00,5.79,5.8,5.79,5.79,21500.0,3.5653,3.5715,3.5653,3.5653,21500.0
2012-02-02 13:10:00,5.8,5.8,5.79,5.79,38100.0,3.5715,3.5715,3.5653,3.5653,38100.0
2012-02-02 13:15:00,5.79,5.8,5.79,5.79,33700.0,3.5653,3.5715,3.5653,3.5653,33700.0
2012-02-02 13:20:00,5.79,5.8,5.78,5.78,98200.0,3.5653,3.5715,3.5591,3.5591,98200.0
2012-02-02 13:25:00,5.78,5.79,5.77,5.77,81000.0,3.5591,3.5653,3.553,3.553,81000.0
2012-02-02 13:30:00,5.78,5.79,5.77,5.79,154200.0,3.5591,3.5653,3.553,3.5653,154200.0
2012-02-02 13:35:00,5.78,5.79,5.77,5.77,108300.0,3.5591,3.5653,3.553,3.553,108300.0
2012-02-02 13:40:00,5.77,5.79,5.76,5.79,250600.0,3.553,3.5653,3.5468,3.5653,250600.0
2012-02-02 13:45:00,5.79,5.79,5.78,5.78,17100.0,3.5653,3.5653,3.5591,3.5591,17100.0
2012-02-02 13:50:00,5.79,5.79,5.78,5.78,11200.0,3.5653,3.5653,3.5591,3.5591,11200.0
2012-02-02 13:55:00,5.78,5.79,5.78,5.78,24600.0,3.5591,3.5653,3.5591,3.5591,24600.0
2012-02-02 14:00:00,5.79,5.79,5.78,5.78,32000.0,3.5653,3.5653,3.5591,3.5591,32000.0
2012-02-02 14:05:00,5.78,5.79,5.78,5.78,17100.0,3.5591,3.5653,3.5591,3.5591,17100.0
2012-02-02 14:10:00,5.78,5.79,5.77,5.78,38900.0,3.5591,3.5653,3.553,3.5591,38900.0
2012-02-02 14:15:00,5.77,5.78,5.77,5.77,31300.0,3.553,3.5591,3.553,3.553,31300.0
2012-02-02 14:20:00,5.78,5.78,5.77,5.78,24500.0,3.5591,3.5591,3.553,3.5591,24500.0
2012-02-02 14:25:00,5.77,5.78,5.77,5.77,20300.0,3.553,3.5591,3.553,3.553,20300.0
2012-02-02 14:30:00,5.78,5.78,5.77,5.77,31200.0,3.5591,3.5591,3.553,3.553,31200.0
2012-02-02 14:35:00,5.78,5.78,5.77,5.78,41500.0,3.5591,3.5591,3.553,3.5591,41500.0
2012-02-02 14:40:00,5.78,5.78,5.76,5.76,248400.0,3.5591,3.5591,3.5468,3.5468,248400.0
2012-02-02 14:45:00,5.76,5.77,5.75,5.75,60500.0,3.5468,3.553,3.5407,3.5407,60500.0
2012-02-02 14:50:00,5.75,5.76,5.75,5.75,48900.0,3.5407,3.5468,3.5407,3.5407,48900.0
2012-02-02 14:55:00,5.75,5.76,5.75,5.75,30900.0,3.5407,3.5468,3.5407,3.5407,30900.0
2012-02-02 15:00:00,5.75,5.77,5.75,5.76,96700.0,3.5407,3.553,3.5407,3.5468,96700.0
2012-02-02 15:05:00,5.76,5.77,5.76,5.76,42300.0,3.5468,3.553,3.5468,3.5468,42300.0
2012-02-02 15:10:00,5.76,5.77,5.76,5.77,21000.0,3.5468,3.553,3.5468,3.553,21000.0
2012-02-02 15:15:00,5.77,5.77,5.76,5.77,25000.0,3.553,3.553,3.5468,3.553,25000.0
2012-02-02 15:20:00,5.77,5.77,5.76,5.77,40700.0,3.553,3.553,3.5468,3.553,40700.0
2012-02-02 15:25:00,5.77,5.78,5.76,5.77,112800.0,3.553,3.5591,3.5468,3.553,112800.0
2012-02-02 15:30:00,5.77,5.78,5.77,5.77,47400.0,3.553,3.5591,3.553,3.553,47400.0
2012-02-02 15:35:00,5.78,5.79,5.77,5.79,100100.0,3.5591,3.5653,3.553,3.5653,100100.0
2012-02-02 15:40:00,5.78,5.79,5.78,5.79,54700.0,3.5591,3.5653,3.5591,3.5653,54700.0
2012-02-02 15:45:00,5.79,5.79,5.78,5.79,239100.0,3.5653,3.5653,3.5591,3.5653,239100.0
2012-02-02 15:50:00,5.79,5.79,5.77,5.77,344600.0,3.5653,3.5653,3.553,3.553,344600.0
2012-02-02 15:55:00,5.78,5.78,5.77,5.78,428200.0,3.5591,3.5591,3.553,3.5591,428200.0
2012-02-03 09:30:00,5.87,5.87,5.83,5.84,323900.0,3.6146,3.6146,3.5899,3.5961,323900.0
2012-02-03 09:35:00,5.84,5.88,5.83,5.87,760200.0,3.5961,3.6207,3.5899,3.6146,760200.0
2012-02-03 09:40:00,5.87,5.88,5.85,5.86,519200.0,3.6146,3.6207,3.6022,3.6084,519200.0
2012-02-03 09:45:00,5.86,5.87,5.85,5.85,180700.0,3.6084,3.6146,3.6022,3.6022,180700.0
2012-02-03 09:50:00,5.86,5.88,5.85,5.88,227000.0,3.6084,3.6207,3.6022,3.6207,227000.0
2012-02-03 09:55:00,5.88,5.89,5.87,5.89,287400.0,3.6207,3.6269,3.6146,3.6269,287400.0
2012-02-03 10:00:00,5.89,5.9,5.88,5.89,580200.0,3.6269,3.633,3.6207,3.6269,580200.0
2012-02-03 10:05:00,5.89,5.89,5.87,5.89,387500.0,3.6269,3.6269,3.6146,3.6269,387500.0
2012-02-03 10:10:00,5.89,5.89,5.88,5.89,414500.0,3.6269,3.6269,3.6207,3.6269,414500.0
2012-02-03 10:15:00,5.89,5.89,5.88,5.89,90600.0,3.6269,3.6269,3.6207,3.6269,90600.0
2012-02-03 10:20:00,5.89,5.89,5.88,5.89,123000.0,3.6269,3.6269,3.6207,3.6269,123000.0
2012-02-03 10:25:00,5.89,5.89,5.87,5.88,184200.0,3.6269,3.6269,3.6146,3.6207,184200.0
2012-02-03 10:30:00,5.88,5.88,5.87,5.87,99900.0,3.6207,3.6207,3.6146,3.6146,99900.0
2012-02-03 10:35:00,5.87,5.89,5.87,5.89,123300.0,3.6146,3.6269,3.6146,3.6269,123300.0
2012-02-03 10:40:00,5.88,5.89,5.87,5.87,208600.0,3.6207,3.6269,3.6146,3.6146,208600.0
2012-02-03 10:45:00,5.88,5.88,5.87,5.88,62300.0,3.6207,3.6207,3.6146,3.6207,62300.0
2012-02-03 10:50:00,5.88,5.88,5.87,5.88,63300.0,3.6207,3.6207,3.6146,3.6207,63300.0
2012-02-03 10:55:00,5.88,5.88,5.87,5.88,120500.0,3.6207,3.6207,3.6146,3.6207,120500.0
2012-02-03 11:00:00,5.87,5.88,5.87,5.88,166100.0,3.6146,3.6207,3.6146,3.6207,166100.0
2012-02-03 11:05:00,5.87,5.88,5.86,5.87,295500.0,3.6146,3.6207,3.6084,3.6146,295500.0
2012-02-03 11:10:00,5.86,5.88,5.86,5.88,93400.0,3.6084,3.6207,3.6084,3.6207,93400.0
2012-02-03 11:15:00,5.88,5.89,5.87,5.89,61700.0,3.6207,3.6269,3.6146,3.6269,61700.0
2012-02-03 11:20:00,5.89,5.89,5.87,5.89,327300.0,3.6269,3.6269,3.6146,3.6269,327300.0
2012-02-03 11:25:00,5.88,5.89,5.88,5.89,206700.0,3.6207,3.6269,3.6207,3.6269,206700.0
2012-02-03 11:30:00,5.89,5.89,5.88,5.89,87800.0,3.6269,3.6269,3.6207,3.6269,87800.0
2012-02-03 11:35:00,5.89,5.89,5.88,5.89,44300.0,3.6269,3.6269,3.6207,3.6269,44300.0
2012-02-03 11:40:00,5.88,5.89,5.88,5.88,33100.0,3.6207,3.6269,3.6207,3.6207,33100.0
2012-02-03 11:45:00,5.89,5.89,5.88,5.89,79300.0,3.6269,3.6269,3.6207,3.6269,79300.0
2012-02-03 11:50:00,5.89,5.89,5.88,5.89,48300.0,3.6269,3.6269,3.6207,3.6269,48300.0
2012-02-03 11:55:00,5.89,5.89,5.88,5.89,169200.0,3.6269,3.6269,3.6207,3.6269,169200.0
2012-02-03 12:00:00,5.89,5.89,5.88,5.89,333500.0,3.6269,3.6269,3.6207,3.6269,333500.0
2012-02-03 12:05:00,5.89,5.89,5.88,5.89,29400.0,3.6269,3.6269,3.6207,3.6269,29400.0
2012-02-03 12:10:00,5.89,5.89,5.88,5.88,305800.0,3.6269,3.6269,3.6207,3.6207,305800.0
2012-02-03 12:15:00,5.89,5.89,5.88,5.89,30400.0,3.6269,3.6269,3.6207,3.6269,30400.0
2012-02-03 12:20:00,5.89,5.89,5.88,5.89,28700.0,3.6269,3.6269,3.6207,3.6269,28700.0
2012-02-03 12:25:00,5.89,5.89,5.88,5.88,52000.0,3.6269,3.6269,3.6207,3.6207,52000.0
2012-02-03 12:30:00,5.89,5.89,5.88,5.89,36300.0,3.6269,3.6269,3.6207,3.6269,36300.0
2012-02-03 12:35:00,5.89,5.89,5.88,5.89,30200.0,3.6269,3.6269,3.6207,3.6269,30200.0
2012-02-03 12:40:00,5.88,5.89,5.87,5.89,337000.0,3.6207,3.6269,3.6146,3.6269,337000.0
2012-02-03 12:45:00,5.89,5.89,5.88,5.88,60800.0,3.6269,3.6269,3.6207,3.6207,60800.0
2012-02-03 12:50:00,5.89,5.89,5.87,5.88,73600.0,3.6269,3.6269,3.6146,3.6207,73600.0
2012-02-03 12:55:00,5.88,5.88,5.87,5.88,22800.0,3.6207,3.6207,3.6146,3.6207,22800.0
2012-02-03 13:00:00,5.88,5.88,5.87,5.87,113400.0,3.6207,3.6207,3.6146,3.6146,113400.0
2012-02-03 13:05:00,5.87,5.88,5.87,5.88,32300.0,3.6146,3.6207,3.6146,3.6207,32300.0
2012-02-03 13:10:00,5.88,5.88,5.87,5.88,57700.0,3.6207,3.6207,3.6146,3.6207,57700.0
2012-02-03 13:15:00,5.88,5.88,5.87,5.88,293700.0,3.6207,3.6207,3.6146,3.6207,293700.0
2012-02-03 13:20:00,5.88,5.88,5.87,5.88,11400.0,3.6207,3.6207,3.6146,3.6207,11400.0
2012-02-03 13:25:00,5.88,5.89,5.87,5.89,97100.0,3.6207,3.6269,3.6146,3.6269,97100.0
2012-02-03 13:30:00,5.89,5.89,5.88,5.88,53500.0,3.6269,3.6269,3.6207,3.6207,53500.0
2012-02-03 13:35:00,5.89,5.89,5.88,5.89,14500.0,3.6269,3.6269,3.6207,3.6269,14500.0
2012-02-03 13:40:00,5.88,5.89,5.88,5.88,15400.0,3.6207,3.6269,3.6207,3.6207,15400.0
2012-02-03 13:45:00,5.89,5.89,5.88,5.88,28000.0,3.6269,3.6269,3.6207,3.6207,28000.0
2012-02-03 13:50:00,5.89,5.89,5.88,5.88,50600.0,3.6269,3.6269,3.6207,3.6207,50600.0
2012-02-03 13:55:00,5.88,5.89,5.88,5.89,48100.0,3.6207,3.6269,3.6207,3.6269,48100.0
2012-02-03 14:00:00,5.88,5.89,5.88,5.89,48000.0,3.6207,3.6269,3.6207,3.6269,48000.0
2012-02-03 14:05:00,5.89,5.89,5.88,5.89,26900.0,3.6269,3.6269,3.6207,3.6269,26900.0
2012-02-03 14:10:00,5.89,5.89,5.88,5.89,50900.0,3.6269,3.6269,3.6207,3.6269,50900.0
2012-02-03 14:15:00,5.89,5.89,5.87,5.89,329900.0,3.6269,3.6269,3.6146,3.6269,329900.0
2012-02-03 14:20:00,5.89,5.89,5.88,5.89,56800.0,3.6269,3.6269,3.6207,3.6269,56800.0
2012-02-03 14:25:00,5.89,5.89,5.88,5.89,48900.0,3.6269,3.6269,3.6207,3.6269,48900.0
2012-02-03 14:30:00,5.89,5.89,5.88,5.89,33100.0,3.6269,3.6269,3.6207,3.6269,33100.0
2012-02-03 14:35:00,5.89,5.89,5.88,5.89,78400.0,3.6269,3.6269,3.6207,3.6269,78400.0
2012-02-03 14:40:00,5.89,5.9,5.88,5.9,287600.0,3.6269,3.633,3.6207,3.633,287600.0
2012-02-03 14:45:00,5.9,5.9,5.89,5.89,245200.0,3.633,3.633,3.6269,3.6269,245200.0
2012-02-03 14:50:00,5.89,5.89,5.88,5.88,45100.0,3.6269,3.6269,3.6207,3.6207,45100.0
2012-02-03 14:55:00,5.89,5.9,5.88,5.89,105500.0,3.6269,3.633,3.6207,3.6269,105500.0
2012-02-03 15:00:00,5.9,5.9,5.89,5.9,32800.0,3.633,3.633,3.6269,3.633,32800.0
2012-02-03 15:05:00,5.9,5.9,5.88,5.89,147800.0,3.633,3.633,3.6207,3.6269,147800.0
2012-02-03 15:10:00,5.89,5.89,5.88,5.88,67100.0,3.6269,3.6269,3.6207,3.6207,67100.0
2012-02-03 15:15:00,5.89,5.9,5.88,5.9,442100.0,3.6269,3.633,3.6207,3.633,442100.0
2012-02-03 15:20:00,5.9,5.9,5.88,5.89,155400.0,3.633,3.633,3.6207,3.6269,155400.0
2012-02-03 15:25:00,5.89,5.89,5.88,5.89,78900.0,3.6269,3.6269,3.6207,3.6269,78900.0
2012-02-03 15:30:00,5.89,5.89,5.88,5.89,130300.0,3.6269,3.6269,3.6207,3.6269,130300.0
2012-02-03 15:35:00,5.89,5.89,5.88,5.89,146600.0,3.6269,3.6269,3.6207,3.6269,146600.0
2012-02-03 15:40:00,5.89,5.89,5.88,5.89,140600.0,3.6269,3.6269,3.6207,3.6269,140600.0
2012-02-03 15:45:00,5.89,5.89,5.88,5.89,360700.0,3.6269,3.6269,3.6207,3.6269,360700.0
2012-02-03 15:50:00,5.89,5.89,5.88,5.89,363700.0,3.6269,3.6269,3.6207,3.6269,363700.0
2012-02-03 15:55:00,5.89,5.9,5.88,5.9,1896700.0,3.6269,3.633,3.6207,3.633,1896700.0
2012-02-06 09:30:00,5.85,5.88,5.84,5.87,151000.0,3.6022,3.6207,3.5961,3.6146,151000.0
2012-02-06 09:35:00,5.87,5.88,5.87,5.87,74900.0,3.6146,3.6207,3.6146,3.6146,74900.0
2012-02-06 09:40:00,5.88,5.88,5.86,5.86,351000.0,3.6207,3.6207,3.6084,3.6084,351000.0
2012-02-06 09:45:00,5.86,5.89,5.86,5.88,590500.0,3.6084,3.6269,3.6084,3.6207,590500.0
2012-02-06 09:50:00,5.89,5.9,5.87,5.88,294700.0,3.6269,3.633,3.6146,3.6207,294700.0
2012-02-06 09:55:00,5.88,5.89,5.87,5.87,102500.0,3.6207,3.6269,3.6146,3.6146,102500.0
2012-02-06 10:00:00,5.87,5.88,5.87,5.88,24200.0,3.6146,3.6207,3.6146,3.6207,24200.0
2012-02-06 10:05:00,5.88,5.89,5.87,5.87,124700.0,3.6207,3.6269,3.6146,3.6146,124700.0
2012-02-06 10:10:00,5.87,5.88,5.87,5.88,20400.0,3.6146,3.6207,3.6146,3.6207,20400.0
2012-02-06 10:15:00,5.88,5.89,5.87,5.88,159900.0,3.6207,3.6269,3.6146,3.6207,159900.0
2012-02-06 10:20:00,5.88,5.89,5.87,5.88,78900.0,3.6207,3.6269,3.6146,3.6207,78900.0
2012-02-06 10:25:00,5.89,5.89,5.88,5.88,22700.0,3.6269,3.6269,3.6207,3.6207,22700.0
2012-02-06 10:30:00,5.89,5.89,5.88,5.89,16300.0,3.6269,3.6269,3.6207,3.6269,16300.0
2012-02-06 10:35:00,5.89,5.89,5.88,5.89,20800.0,3.6269,3.6269,3.6207,3.6269,20800.0
2012-02-06 10:40:00,5.89,5.89,5.87,5.88,92400.0,3.6269,3.6269,3.6146,3.6207,92400.0
2012-02-06 10:45:00,5.87,5.88,5.86,5.86,216600.0,3.6146,3.6207,3.6084,3.6084,216600.0
2012-02-06 10:50:00,5.86,5.87,5.85,5.86,110900.0,3.6084,3.6146,3.6022,3.6084,110900.0
2012-02-06 10:55:00,5.86,5.88,5.85,5.87,205500.0,3.6084,3.6207,3.6022,3.6146,205500.0
2012-02-06 11:00:00,5.87,5.88,5.87,5.88,66500.0,3.6146,3.6207,3.6146,3.6207,66500.0
2012-02-06 11:05:00,5.88,5.88,5.87,5.88,24300.0,3.6207,3.6207,3.6146,3.6207,24300.0
2012-02-06 11:10:00,5.88,5.89,5.88,5.89,85300.0,3.6207,3.6269,3.6207,3.6269,85300.0
2012-02-06 11:15:00,5.88,5.89,5.88,5.88,34700.0,3.6207,3.6269,3.6207,3.6207,34700.0
2012-02-06 11:20:00,5.89,5.89,5.88,5.89,6900.0,3.6269,3.6269,3.6207,3.6269,6900.0
2012-02-06 11:25:00,5.89,5.89,5.88,5.89,22200.0,3.6269,3.6269,3.6207,3.6269,22200.0
2012-02-06 11:30:00,5.89,5.89,5.88,5.89,126800.0,3.6269,3.6269,3.6207,3.6269,126800.0
2012-02-06 11:35:00,5.89,5.9,5.88,5.9,53900.0,3.6269,3.633,3.6207,3.633,53900.0
2012-02-06 11:40:00,5.9,5.9,5.89,5.9,47100.0,3.633,3.633,3.6269,3.633,47100.0
2012-02-06 11:45:00,5.9,5.91,5.9,5.91,152000.0,3.633,3.6392,3.633,3.6392,152000.0
2012-02-06 11:50:00,5.91,5.92,5.91,5.92,60700.0,3.6392,3.6453,3.6392,3.6453,60700.0
2012-02-06 11:55:00,5.92,5.93,5.91,5.92,86400.0,3.6453,3.6515,3.6392,3.6453,86400.0
2012-02-06 12:00:00,5.93,5.93,5.92,5.93,86900.0,3.6515,3.6515,3.6453,3.6515,86900.0
2012-02-06 12:05:00,5.93,5.93,5.92,5.93,21100.0,3.6515,3.6515,3.6453,3.6515,21100.0
2012-02-06 12:10:00,5.93,5.93,5.92,5.93,19800.0,3.6515,3.6515,3.6453,3.6515,19800.0
2012-02-06 12:15:00,5.93,5.93,5.92,5.93,22200.0,3.6515,3.6515,3.6453,3.6515,22200.0
2012-02-06 12:20:00,5.93,5.93,5.92,5.92,24100.0,3.6515,3.6515,3.6453,3.6453,24100.0
2012-02-06 12:25:00,5.93,5.93,5.92,5.93,21400.0,3.6515,3.6515,3.6453,3.6515,21400.0
2012-02-06 12:30:00,5.93,5.94,5.92,5.94,149500.0,3.6515,3.6577,3.6453,3.6577,149500.0
2012-02-06 12:35:00,5.94,5.94,5.93,5.93,39400.0,3.6577,3.6577,3.6515,3.6515,39400.0
2012-02-06 12:40:00,5.94,5.94,5.93,5.94,32400.0,3.6577,3.6577,3.6515,3.6577,32400.0
2012-02-06 12:45:00,5.94,5.94,5.91,5.92,202400.0,3.6577,3.6577,3.6392,3.6453,202400.0
2012-02-06 12:50:00,5.92,5.92,5.91,5.92,17300.0,3.6453,3.6453,3.6392,3.6453,17300.0
2012-02-06 12:55:00,5.92,5.92,5.91,5.92,7400.0,3.6453,3.6453,3.6392,3.6453,7400.0
2012-02-06 13:00:00,5.92,5.92,5.91,5.91,19100.0,3.6453,3.6453,3.6392,3.6392,19100.0
2012-02-06 13:05:00,5.92,5.92,5.9,5.91,110200.0,3.6453,3.6453,3.633,3.6392,110200.0
2012-02-06 13:10:00,5.91,5.91,5.9,5.91,9900.0,3.6392,3.6392,3.633,3.6392,9900.0
2012-02-06 13:15:00,5.91,5.91,5.9,5.91,3800.0,3.6392,3.6392,3.633,3.6392,3800.0
2012-02-06 13:20:00,5.91,5.91,5.89,5.89,77900.0,3.6392,3.6392,3.6269,3.6269,77900.0
2012-02-06 13:25:00,5.9,5.9,5.88,5.89,80200.0,3.633,3.633,3.6207,3.6269,80200.0
2012-02-06 13:30:00,5.89,5.89,5.88,5.89,43100.0,3.6269,3.6269,3.6207,3.6269,43100.0
2012-02-06 13:35:00,5.89,5.89,5.87,5.87,62700.0,3.6269,3.6269,3.6146,3.6146,62700.0
2012-02-06 13:40:00,5.87,5.88,5.87,5.88,15100.0,3.6146,3.6207,3.6146,3.6207,15100.0
2012-02-06 13:45:00,5.87,5.88,5.86,5.87,71500.0,3.6146,3.6207,3.6084,3.6146,71500.0
2012-02-06 13:50:00,5.87,5.88,5.87,5.88,104900.0,3.6146,3.6207,3.6146,3.6207,104900.0
2012-02-06 13:55:00,5.88,5.88,5.86,5.87,158500.0,3.6207,3.6207,3.6084,3.6146,158500.0
2012-02-06 14:00:00,5.86,5.87,5.86,5.86,17100.0,3.6084,3.6146,3.6084,3.6084,17100.0
2012-02-06 14:05:00,5.87,5.87,5.86,5.87,25200.0,3.6146,3.6146,3.6084,3.6146,25200.0
2012-02-06 14:10:00,5.87,5.88,5.86,5.87,49800.0,3.6146,3.6207,3.6084,3.6146,49800.0
2012-02-06 14:15:00,5.88,5.88,5.87,5.88,18400.0,3.6207,3.6207,3.6146,3.6207,18400.0
2012-02-06 14:20:00,5.88,5.88,5.87,5.87,11900.0,3.6207,3.6207,3.6146,3.6146,11900.0
2012-02-06 14:25:00,5.88,5.88,5.87,5.88,30000.0,3.6207,3.6207,3.6146,3.6207,30000.0
2012-02-06 14:30:00,5.88,5.88,5.87,5.88,7900.0,3.6207,3.6207,3.6146,3.6207,7900.0
2012-02-06 14:35:00,5.88,5.89,5.87,5.89,103400.0,3.6207,3.6269,3.6146,3.6269,103400.0
2012-02-06 14:40:00,5.89,5.89,5.87,5.88,142300.0,3.6269,3.6269,3.6146,3.6207,142300.0
2012-02-06 14:45:00,5.87,5.88,5.87,5.88,10300.0,3.6146,3.6207,3.6146,3.6207,10300.0
2012-02-06 14:50:00,5.88,5.88,5.87,5.88,13400.0,3.6207,3.6207,3.6146,3.6207,13400.0
2012-02-06 14:55:00,5.88,5.88,5.87,5.88,19200.0,3.6207,3.6207,3.6146,3.6207,19200.0
2012-02-06 15:00:00,5.88,5.88,5.87,5.88,8000.0,3.6207,3.6207,3.6146,3.6207,8000.0
2012-02-06 15:05:00,5.88,5.88,5.87,5.87,62300.0,3.6207,3.6207,3.6146,3.6146,62300.0
2012-02-06 15:10:00,5.88,5.88,5.86,5.87,46100.0,3.6207,3.6207,3.6084,3.6146,46100.0
2012-02-06 15:15:00,5.87,5.87,5.85,5.86,140800.0,3.6146,3.6146,3.6022,3.6084,140800.0
2012-02-06 15:20:00,5.86,5.86,5.85,5.86,12800.0,3.6084,3.6084,3.6022,3.6084,12800.0
2012-02-06 15:25:00,5.86,5.86,5.85,5.85,35400.0,3.6084,3.6084,3.6022,3.6022,35400.0
2012-02-06 15:30:00,5.85,5.86,5.84,5.85,93900.0,3.6022,3.6084,3.5961,3.6022,93900.0
2012-02-06 15:35:00,5.84,5.85,5.84,5.85,28600.0,3.5961,3.6022,3.5961,3.6022,28600.0
2012-02-06 15:40:00,5.85,5.86,5.84,5.86,112600.0,3.6022,3.6084,3.5961,3.6084,112600.0
2012-02-06 15:45:00,5.86,5.87,5.85,5.87,174300.0,3.6084,3.6146,3.6022,3.6146,174300.0
2012-02-06 15:50:00,5.87,5.87,5.86,5.87,168700.0,3.6146,3.6146,3.6084,3.6146,168700.0
2012-02-06 15:55:00,5.87,5.87,5.85,5.86,488000.0,3.6146,3.6146,3.6022,3.6084,488000.0
2012-02-07 09:30:00,5.86,5.88,5.84,5.85,170900.0,3.6084,3.6207,3.5961,3.6022,170900.0
2012-02-07 09:35:00,5.85,5.85,5.82,5.85,198500.0,3.6022,3.6022,3.5838,3.6022,198500.0
2012-02-07 09:40:00,5.85,5.87,5.84,5.85,300900.0,3.6022,3.6146,3.5961,3.6022,300900.0
2012-02-07 09:45:00,5.86,5.86,5.83,5.85,165500.0,3.6084,3.6084,3.5899,3.6022,165500.0
2012-02-07 09:50:00,5.85,5.86,5.84,5.85,249300.0,3.6022,3.6084,3.5961,3.6022,249300.0
2012-02-07 09:55:00,5.86,5.87,5.85,5.86,142400.0,3.6084,3.6146,3.6022,3.6084,142400.0
2012-02-07 10:00:00,5.87,5.87,5.85,5.86,64800.0,3.6146,3.6146,3.6022,3.6084,64800.0
2012-02-07 10:05:00,5.86,5.87,5.85,5.86,360800.0,3.6084,3.6146,3.6022,3.6084,360800.0
2012-02-07 10:10:00,5.85,5.92,5.85,5.91,570500.0,3.6022,3.6453,3.6022,3.6392,570500.0
2012-02-07 10:15:00,5.91,5.91,5.89,5.9,210600.0,3.6392,3.6392,3.6269,3.633,210600.0
2012-02-07 10:20:00,5.9,5.91,5.89,5.9,269600.0,3.633,3.6392,3.6269,3.633,269600.0
2012-02-07 10:25:00,5.9,5.9,5.89,5.9,142000.0,3.633,3.633,3.6269,3.633,142000.0
2012-02-07 10:30:00,5.9,5.93,5.89,5.93,201600.0,3.633,3.6515,3.6269,3.6515,201600.0
2012-02-07 10:35:00,5.93,5.93,5.92,5.93,65100.0,3.6515,3.6515,3.6453,3.6515,65100.0
2012-02-07 10:40:00,5.92,5.93,5.92,5.93,60200.0,3.6453,3.6515,3.6453,3.6515,60200.0
2012-02-07 10:45:00,5.93,5.94,5.92,5.93,372800.0,3.6515,3.6577,3.6453,3.6515,372800.0
2012-02-07 10:50:00,5.93,5.94,5.92,5.94,65100.0,3.6515,3.6577,3.6453,3.6577,65100.0
2012-02-07 10:55:00,5.94,5.94,5.92,5.93,630500.0,3.6577,3.6577,3.6453,3.6515,630500.0
2012-02-07 11:00:00,5.93,5.95,5.92,5.94,189000.0,3.6515,3.6638,3.6453,3.6577,189000.0
2012-02-07 11:05:00,5.95,5.95,5.94,5.94,144600.0,3.6638,3.6638,3.6577,3.6577,144600.0
2012-02-07 11:10:00,5.95,5.96,5.94,5.96,169600.0,3.6638,3.67,3.6577,3.67,169600.0
2012-02-07 11:15:00,5.96,5.96,5.95,5.96,52000.0,3.67,3.67,3.6638,3.67,52000.0
2012-02-07 11:20:00,5.96,5.96,5.95,5.96,66000.0,3.67,3.67,3.6638,3.67,66000.0
2012-02-07 11:25:00,5.96,5.96,5.95,5.96,60200.0,3.67,3.67,3.6638,3.67,60200.0
2012-02-07 11:30:00,5.96,5.98,5.95,5.98,410200.0,3.67,3.6823,3.6638,3.6823,410200.0
2012-02-07 11:35:00,5.98,5.99,5.96,5.98,319300.0,3.6823,3.6885,3.67,3.6823,319300.0
2012-02-07 11:40:00,5.98,5.98,5.96,5.96,149600.0,3.6823,3.6823,3.67,3.67,149600.0
2012-02-07 11:45:00,5.97,5.97,5.96,5.96,68600.0,3.6761,3.6761,3.67,3.67,68600.0
2012-02-07 11:50:00,5.96,5.97,5.95,5.96,136900.0,3.67,3.6761,3.6638,3.67,136900.0
2012-02-07 11:55:00,5.96,5.97,5.95,5.96,171800.0,3.67,3.6761,3.6638,3.67,171800.0
2012-02-07 12:00:00,5.96,5.98,5.95,5.97,211800.0,3.67,3.6823,3.6638,3.6761,211800.0
2012-02-07 12:05:00,5.98,5.98,5.95,5.96,511600.0,3.6823,3.6823,3.6638,3.67,511600.0
2012-02-07 12:10:00,5.96,5.97,5.95,5.95,414700.0,3.67,3.6761,3.6638,3.6638,414700.0
2012-02-07 12:15:00,5.96,5.96,5.95,5.96,352500.0,3.67,3.67,3.6638,3.67,352500.0
2012-02-07 12:20:00,5.96,5.96,5.93,5.93,438200.0,3.67,3.67,3.6515,3.6515,438200.0
2012-02-07 12:25:00,5.93,5.96,5.92,5.94,391800.0,3.6515,3.67,3.6453,3.6577,391800.0
2012-02-07 12:30:00,5.95,5.95,5.93,5.93,308600.0,3.6638,3.6638,3.6515,3.6515,308600.0
2012-02-07 12:35:00,5.93,5.94,5.92,5.92,310900.0,3.6515,3.6577,3.6453,3.6453,310900.0
2012-02-07 12:40:00,5.92,5.93,5.92,5.93,173400.0,3.6453,3.6515,3.6453,3.6515,173400.0
2012-02-07 12:45:00,5.92,5.93,5.92,5.93,9200.0,3.6453,3.6515,3.6453,3.6515,9200.0
2012-02-07 12:50:00,5.93,5.94,5.92,5.93,165800.0,3.6515,3.6577,3.6453,3.6515,165800.0
2012-02-07 12:55:00,5.93,5.95,5.93,5.94,131300.0,3.6515,3.6638,3.6515,3.6577,131300.0
2012-02-07 13:00:00,5.95,5.95,5.94,5.95,63500.0,3.6638,3.6638,3.6577,3.6638,63500.0
2012-02-07 13:05:00,5.95,5.95,5.94,5.94,41300.0,3.6638,3.6638,3.6577,3.6577,41300.0
2012-02-07 13:10:00,5.95,5.95,5.94,5.94,8300.0,3.6638,3.6638,3.6577,3.6577,8300.0
2012-02-07 13:15:00,5.95,5.95,5.92,5.92,124600.0,3.6638,3.6638,3.6453,3.6453,124600.0
2012-02-07 13:20:00,5.92,5.93,5.91,5.91,289500.0,3.6453,3.6515,3.6392,3.6392,289500.0
2012-02-07 13:25:00,5.92,5.93,5.91,5.93,139100.0,3.6453,3.6515,3.6392,3.6515,139100.0
2012-02-07 13:30:00,5.93,5.93,5.91,5.92,112100.0,3.6515,3.6515,3.6392,3.6453,112100.0
2012-02-07 13:35:00,5.91,5.93,5.91,5.93,139200.0,3.6392,3.6515,3.6392,3.6515,139200.0
2012-02-07 13:40:00,5.93,5.93,5.92,5.93,36000.0,3.6515,3.6515,3.6453,3.6515,36000.0
2012-02-07 13:45:00,5.93,5.93,5.92,5.93,16700.0,3.6515,3.6515,3.6453,3.6515,16700.0
2012-02-07 13:50:00,5.93,5.94,5.91,5.93,853700.0,3.6515,3.6577,3.6392,3.6515,853700.0
2012-02-07 13:55:00,5.92,5.93,5.92,5.93,167100.0,3.6453,3.6515,3.6453,3.6515,167100.0
2012-02-07 14:00:00,5.93,5.93,5.92,5.92,199900.0,3.6515,3.6515,3.6453,3.6453,199900.0
2012-02-07 14:05:00,5.93,5.93,5.92,5.92,229500.0,3.6515,3.6515,3.6453,3.6453,229500.0
2012-02-07 14:10:00,5.92,5.93,5.92,5.93,12500.0,3.6453,3.6515,3.6453,3.6515,12500.0
2012-02-07 14:15:00,5.93,5.93,5.92,5.93,28400.0,3.6515,3.6515,3.6453,3.6515,28400.0
2012-02-07 14:20:00,5.93,5.93,5.92,5.92,19300.0,3.6515,3.6515,3.6453,3.6453,19300.0
2012-02-07 14:25:00,5.92,5.94,5.92,5.94,507400.0,3.6453,3.6577,3.6453,3.6577,507400.0
2012-02-07 14:30:00,5.94,5.95,5.93,5.95,116800.0,3.6577,3.6638,3.6515,3.6638,116800.0
2012-02-07 14:35:00,5.95,5.95,5.94,5.95,47900.0,3.6638,3.6638,3.6577,3.6638,47900.0
2012-02-07 14:40:00,5.95,5.95,5.93,5.94,78100.0,3.6638,3.6638,3.6515,3.6577,78100.0
2012-02-07 14:45:00,5.94,5.94,5.93,5.93,68500.0,3.6577,3.6577,3.6515,3.6515,68500.0
2012-02-07 14:50:00,5.94,5.94,5.92,5.92,105200.0,3.6577,3.6577,3.6453,3.6453,105200.0
2012-02-07 14:55:00,5.92,5.93,5.91,5.92,224700.0,3.6453,3.6515,3.6392,3.6453,224700.0
2012-02-07 15:00:00,5.92,5.94,5.92,5.93,290000.0,3.6453,3.6577,3.6453,3.6515,290000.0
2012-02-07 15:05:00,5.93,5.93,5.92,5.93,49000.0,3.6515,3.6515,3.6453,3.6515,49000.0
2012-02-07 15:10:00,5.93,5.93,5.92,5.93,43400.0,3.6515,3.6515,3.6453,3.6515,43400.0
2012-02-07 15:15:00,5.93,5.95,5.92,5.94,197100.0,3.6515,3.6638,3.6453,3.6577,197100.0
2012-02-07 15:20:00,5.95,5.95,5.94,5.95,174600.0,3.6638,3.6638,3.6577,3.6638,174600.0
2012-02-07 15:25:00,5.95,5.96,5.94,5.96,277600.0,3.6638,3.67,3.6577,3.67,277600.0
2012-02-07 15:30:00,5.96,5.96,5.95,5.96,329500.0,3.67,3.67,3.6638,3.67,329500.0
2012-02-07 15:35:00,5.96,5.97,5.95,5.96,201200.0,3.67,3.6761,3.6638,3.67,201200.0
2012-02-07 15:40:00,5.96,5.96,5.94,5.94,172800.0,3.67,3.67,3.6577,3.6577,172800.0
2012-02-07 15:45:00,5.95,5.95,5.93,5.93,175600.0,3.6638,3.6638,3.6515,3.6515,175600.0
2012-02-07 15:50:00,5.93,5.94,5.92,5.92,238300.0,3.6515,3.6577,3.6453,3.6453,238300.0
2012-02-07 15:55:00,5.92,5.94,5.92,5.93,539400.0,3.6453,3.6577,3.6453,3.6515,539400.0
2012-02-08 09:30:00,5.89,5.96,5.89,5.94,190500.0,3.6269,3.67,3.6269,3.6577,190500.0
2012-02-08 09:35:00,5.93,5.96,5.91,5.91,861700.0,3.6515,3.67,3.6392,3.6392,861700.0
2012-02-08 09:40:00,5.91,5.96,5.91,5.95,433900.0,3.6392,3.67,3.6392,3.6638,433900.0
2012-02-08 09:45:00,5.95,5.99,5.95,5.98,426100.0,3.6638,3.6885,3.6638,3.6823,426100.0
2012-02-08 09:50:00,5.99,6.02,5.97,5.99,939200.0,3.6885,3.7069,3.6761,3.6885,939200.0
2012-02-08 09:55:00,5.99,6.0,5.99,6.0,89000.0,3.6885,3.6946,3.6885,3.6946,89000.0
2012-02-08 10:00:00,5.99,6.0,5.98,5.98,302500.0,3.6885,3.6946,3.6823,3.6823,302500.0
2012-02-08 10:05:00,5.99,5.99,5.97,5.97,205000.0,3.6885,3.6885,3.6761,3.6761,205000.0
2012-02-08 10:10:00,5.98,5.98,5.96,5.97,328100.0,3.6823,3.6823,3.67,3.6761,328100.0
2012-02-08 10:15:00,5.98,5.99,5.97,5.98,175000.0,3.6823,3.6885,3.6761,3.6823,175000.0
2012-02-08 10:20:00,5.97,5.99,5.97,5.98,174300.0,3.6761,3.6885,3.6761,3.6823,174300.0
2012-02-08 10:25:00,5.98,5.99,5.97,5.99,236800.0,3.6823,3.6885,3.6761,3.6885,236800.0
2012-02-08 10:30:00,5.99,6.02,5.99,5.99,468700.0,3.6885,3.7069,3.6885,3.6885,468700.0
2012-02-08 10:35:00,5.99,6.0,5.97,5.97,191600.0,3.6885,3.6946,3.6761,3.6761,191600.0
2012-02-08 10:40:00,5.98,5.98,5.97,5.98,50800.0,3.6823,3.6823,3.6761,3.6823,50800.0
2012-02-08 10:45:00,5.97,5.98,5.97,5.98,27400.0,3.6761,3.6823,3.6761,3.6823,27400.0
2012-02-08 10:50:00,5.97,5.99,5.97,5.99,108100.0,3.6761,3.6885,3.6761,3.6885,108100.0
2012-02-08 10:55:00,5.99,6.0,5.97,6.0,857500.0,3.6885,3.6946,3.6761,3.6946,857500.0
2012-02-08 11:00:00,6.0,6.0,5.97,5.98,93600.0,3.6946,3.6946,3.6761,3.6823,93600.0
2012-02-08 11:05:00,5.98,5.98,5.95,5.95,204200.0,3.6823,3.6823,3.6638,3.6638,204200.0
2012-02-08 11:10:00,5.96,5.96,5.95,5.95,227700.0,3.67,3.67,3.6638,3.6638,227700.0
2012-02-08 11:15:00,5.95,5.96,5.93,5.94,206900.0,3.6638,3.67,3.6515,3.6577,206900.0
2012-02-08 11:20:00,5.94,5.95,5.92,5.93,424400.0,3.6577,3.6638,3.6453,3.6515,424400.0
2012-02-08 11:25:00,5.93,5.93,5.91,5.93,407800.0,3.6515,3.6515,3.6392,3.6515,407800.0
2012-02-08 11:30:00,5.93,5.93,5.92,5.93,66800.0,3.6515,3.6515,3.6453,3.6515,66800.0
2012-02-08 11:35:00,5.93,5.93,5.91,5.92,173200.0,3.6515,3.6515,3.6392,3.6453,173200.0
2012-02-08 11:40:00,5.92,5.93,5.91,5.92,130300.0,3.6453,3.6515,3.6392,3.6453,130300.0
2012-02-08 11:45:00,5.92,5.93,5.91,5.93,88400.0,3.6453,3.6515,3.6392,3.6515,88400.0
2012-02-08 11:50:00,5.93,5.94,5.92,5.94,40700.0,3.6515,3.6577,3.6453,3.6577,40700.0
2012-02-08 11:55:00,5.94,5.94,5.93,5.94,28200.0,3.6577,3.6577,3.6515,3.6577,28200.0
2012-02-08 12:00:00,5.93,5.95,5.93,5.95,81700.0,3.6515,3.6638,3.6515,3.6638,81700.0
2012-02-08 12:05:00,5.94,5.95,5.94,5.94,35600.0,3.6577,3.6638,3.6577,3.6577,35600.0
2012-02-08 12:10:00,5.95,5.95,5.94,5.94,19200.0,3.6638,3.6638,3.6577,3.6577,19200.0
2012-02-08 12:15:00,5.94,5.95,5.94,5.94,17400.0,3.6577,3.6638,3.6577,3.6577,17400.0
2012-02-08 12:20:00,5.94,5.95,5.94,5.95,9400.0,3.6577,3.6638,3.6577,3.6638,9400.0
2012-02-08 12:25:00,5.94,5.96,5.94,5.96,117000.0,3.6577,3.67,3.6577,3.67,117000.0
2012-02-08 12:30:00,5.96,5.96,5.95,5.96,67700.0,3.67,3.67,3.6638,3.67,67700.0
2012-02-08 12:35:00,5.95,5.96,5.95,5.96,19900.0,3.6638,3.67,3.6638,3.67,19900.0
2012-02-08 12:40:00,5.95,5.97,5.95,5.96,73800.0,3.6638,3.6761,3.6638,3.67,73800.0
2012-02-08 12:45:00,5.97,5.98,5.96,5.98,63500.0,3.6761,3.6823,3.67,3.6823,63500.0
2012-02-08 12:50:00,5.98,5.98,5.97,5.98,16900.0,3.6823,3.6823,3.6761,3.6823,16900.0
2012-02-08 12:55:00,5.98,5.98,5.96,5.96,112700.0,3.6823,3.6823,3.67,3.67,112700.0
2012-02-08 13:00:00,5.96,5.97,5.96,5.97,37500.0,3.67,3.6761,3.67,3.6761,37500.0
2012-02-08 13:05:00,5.96,5.97,5.96,5.96,8100.0,3.67,3.6761,3.67,3.67,8100.0
2012-02-08 13:10:00,5.96,5.97,5.95,5.96,72700.0,3.67,3.6761,3.6638,3.67,72700.0
2012-02-08 13:15:00,5.96,5.96,5.95,5.96,185200.0,3.67,3.67,3.6638,3.67,185200.0
2012-02-08 13:20:00,5.96,5.96,5.95,5.96,28200.0,3.67,3.67,3.6638,3.67,28200.0
2012-02-08 13:25:00,5.96,5.96,5.95,5.96,19000.0,3.67,3.67,3.6638,3.67,19000.0
2012-02-08 13:30:00,5.96,5.97,5.95,5.97,54500.0,3.67,3.6761,3.6638,3.6761,54500.0
2012-02-08 13:35:00,5.97,5.98,5.96,5.98,136900.0,3.6761,3.6823,3.67,3.6823,136900.0
2012-02-08 13:40:00,5.97,5.98,5.97,5.98,80200.0,3.6761,3.6823,3.6761,3.6823,80200.0
2012-02-08 13:45:00,5.98,5.98,5.97,5.98,31700.0,3.6823,3.6823,3.6761,3.6823,31700.0
2012-02-08 13:50:00,5.98,5.98,5.97,5.98,44800.0,3.6823,3.6823,3.6761,3.6823,44800.0
2012-02-08 13:55:00,5.98,5.99,5.97,5.99,114700.0,3.6823,3.6885,3.6761,3.6885,114700.0
2012-02-08 14:00:00,5.99,5.99,5.98,5.99,45900.0,3.6885,3.6885,3.6823,3.6885,45900.0
2012-02-08 14:05:00,5.99,5.99,5.98,5.99,47400.0,3.6885,3.6885,3.6823,3.6885,47400.0
2012-02-08 14:10:00,5.99,6.0,5.98,6.0,67200.0,3.6885,3.6946,3.6823,3.6946,67200.0
2012-02-08 14:15:00,6.0,6.0,5.99,5.99,219300.0,3.6946,3.6946,3.6885,3.6885,219300.0
2012-02-08 14:20:00,6.0,6.0,5.99,6.0,55100.0,3.6946,3.6946,3.6885,3.6946,55100.0
2012-02-08 14:25:00,6.0,6.01,5.99,6.0,203500.0,3.6946,3.7008,3.6885,3.6946,203500.0
2012-02-08 14:30:00,6.0,6.01,6.0,6.01,97200.0,3.6946,3.7008,3.6946,3.7008,97200.0
2012-02-08 14:35:00,6.01,6.01,6.0,6.01,53300.0,3.7008,3.7008,3.6946,3.7008,53300.0
2012-02-08 14:40:00,6.0,6.03,6.0,6.03,753000.0,3.6946,3.7131,3.6946,3.7131,753000.0
2012-02-08 14:45:00,6.03,6.04,6.02,6.03,199800.0,3.7131,3.7192,3.7069,3.7131,199800.0
2012-02-08 14:50:00,6.02,6.04,6.02,6.04,433500.0,3.7069,3.7192,3.7069,3.7192,433500.0
2012-02-08 14:55:00,6.04,6.04,6.03,6.04,37300.0,3.7192,3.7192,3.7131,3.7192,37300.0
2012-02-08 15:00:00,6.04,6.04,6.01,6.01,303900.0,3.7192,3.7192,3.7008,3.7008,303900.0
2012-02-08 15:05:00,6.02,6.02,6.01,6.02,18400.0,3.7069,3.7069,3.7008,3.7069,18400.0
2012-02-08 15:10:00,6.02,6.03,6.01,6.03,185300.0,3.7069,3.7131,3.7008,3.7131,185300.0
2012-02-08 15:15:00,6.03,6.03,6.02,6.03,70800.0,3.7131,3.7131,3.7069,3.7131,70800.0
2012-02-08 15:20:00,6.02,6.03,6.02,6.03,142000.0,3.7069,3.7131,3.7069,3.7131,142000.0
2012-02-08 15:25:00,6.02,6.03,6.01,6.02,179000.0,3.7069,3.7131,3.7008,3.7069,179000.0
2012-02-08 15:30:00,6.02,6.02,6.01,6.02,67000.0,3.7069,3.7069,3.7008,3.7069,67000.0
2012-02-08 15:35:00,6.01,6.03,6.01,6.03,182700.0,3.7008,3.7131,3.7008,3.7131,182700.0
2012-02-08 15:40:00,6.03,6.05,6.02,6.05,481800.0,3.7131,3.7254,3.7069,3.7254,481800.0
2012-02-08 15:45:00,6.04,6.05,6.02,6.03,528000.0,3.7192,3.7254,3.7069,3.7131,528000.0
2012-02-08 15:50:00,6.02,6.04,6.02,6.04,514900.0,3.7069,3.7192,3.7069,3.7192,514900.0
2012-02-08 15:55:00,6.04,6.05,6.03,6.05,1152900.0,3.7192,3.7254,3.7131,3.7254,1152900.0
2012-02-09 09:30:00,6.08,6.09,6.05,6.07,207700.0,3.7439,3.75,3.7254,3.7377,207700.0
2012-02-09 09:35:00,6.08,6.08,6.04,6.04,115400.0,3.7439,3.7439,3.7192,3.7192,115400.0
2012-02-09 09:40:00,6.04,6.04,6.02,6.04,77900.0,3.7192,3.7192,3.7069,3.7192,77900.0
2012-02-09 09:45:00,6.04,6.06,6.03,6.04,491800.0,3.7192,3.7316,3.7131,3.7192,491800.0
2012-02-09 09:50:00,6.03,6.04,6.03,6.04,26300.0,3.7131,3.7192,3.7131,3.7192,26300.0
2012-02-09 09:55:00,6.04,6.05,6.03,6.04,445400.0,3.7192,3.7254,3.7131,3.7192,445400.0
2012-02-09 10:00:00,6.05,6.06,6.0,6.0,397400.0,3.7254,3.7316,3.6946,3.6946,397400.0
2012-02-09 10:05:00,6.0,6.01,5.99,6.0,245600.0,3.6946,3.7008,3.6885,3.6946,245600.0
2012-02-09 10:10:00,6.0,6.02,5.99,6.02,368100.0,3.6946,3.7069,3.6885,3.7069,368100.0
2012-02-09 10:15:00,6.02,6.02,6.0,6.0,138600.0,3.7069,3.7069,3.6946,3.6946,138600.0
2012-02-09 10:20:00,6.0,6.01,5.99,5.99,144100.0,3.6946,3.7008,3.6885,3.6885,144100.0
2012-02-09 10:25:00,6.0,6.0,5.95,5.96,261800.0,3.6946,3.6946,3.6638,3.67,261800.0
2012-02-09 10:30:00,5.96,5.98,5.96,5.96,190300.0,3.67,3.6823,3.67,3.67,190300.0
2012-02-09 10:35:00,5.97,5.98,5.96,5.98,80700.0,3.6761,3.6823,3.67,3.6823,80700.0
2012-02-09 10:40:00,5.98,6.0,5.98,5.98,215200.0,3.6823,3.6946,3.6823,3.6823,215200.0
2012-02-09 10:45:00,5.98,6.0,5.98,6.0,217500.0,3.6823,3.6946,3.6823,3.6946,217500.0
2012-02-09 10:50:00,6.0,6.0,5.99,5.99,66900.0,3.6946,3.6946,3.6885,3.6885,66900.0
2012-02-09 10:55:00,5.99,6.01,5.99,6.0,88900.0,3.6885,3.7008,3.6885,3.6946,88900.0
2012-02-09 11:00:00,6.0,6.01,5.99,5.99,137000.0,3.6946,3.7008,3.6885,3.6885,137000.0
2012-02-09 11:05:00,5.99,6.0,5.99,5.99,52400.0,3.6885,3.6946,3.6885,3.6885,52400.0
2012-02-09 11:10:00,6.0,6.0,5.98,5.99,130600.0,3.6946,3.6946,3.6823,3.6885,130600.0
2012-02-09 11:15:00,5.98,5.99,5.98,5.98,56700.0,3.6823,3.6885,3.6823,3.6823,56700.0
2012-02-09 11:20:00,5.98,5.99,5.98,5.99,39600.0,3.6823,3.6885,3.6823,3.6885,39600.0
2012-02-09 11:25:00,5.99,5.99,5.98,5.98,31300.0,3.6885,3.6885,3.6823,3.6823,31300.0
2012-02-09 11:30:00,5.99,6.0,5.98,6.0,175900.0,3.6885,3.6946,3.6823,3.6946,175900.0
2012-02-09 11:35:00,6.0,6.0,5.97,5.98,417500.0,3.6946,3.6946,3.6761,3.6823,417500.0
2012-02-09 11:40:00,5.98,5.98,5.97,5.97,14100.0,3.6823,3.6823,3.6761,3.6761,14100.0
2012-02-09 11:45:00,5.98,6.0,5.97,6.0,182900.0,3.6823,3.6946,3.6761,3.6946,182900.0
2012-02-09 11:50:00,6.0,6.01,5.99,6.01,331900.0,3.6946,3.7008,3.6885,3.7008,331900.0
2012-02-09 11:55:00,6.01,6.01,6.0,6.0,86100.0,3.7008,3.7008,3.6946,3.6946,86100.0
2012-02-09 12:00:00,6.01,6.03,6.01,6.03,129100.0,3.7008,3.7131,3.7008,3.7131,129100.0
2012-02-09 12:05:00,6.03,6.03,6.02,6.03,35400.0,3.7131,3.7131,3.7069,3.7131,35400.0
2012-02-09 12:10:00,6.03,6.03,6.02,6.02,14300.0,3.7131,3.7131,3.7069,3.7069,14300.0
2012-02-09 12:15:00,6.03,6.03,6.02,6.02,33500.0,3.7131,3.7131,3.7069,3.7069,33500.0
2012-02-09 12:20:00,6.03,6.03,6.02,6.02,60900.0,3.7131,3.7131,3.7069,3.7069,60900.0
2012-02-09 12:25:00,6.03,6.03,6.02,6.03,29200.0,3.7131,3.7131,3.7069,3.7131,29200.0
2012-02-09 12:30:00,6.02,6.03,6.02,6.02,45100.0,3.7069,3.7131,3.7069,3.7069,45100.0
2012-02-09 12:35:00,6.03,6.03,6.02,6.03,60600.0,3.7131,3.7131,3.7069,3.7131,60600.0
2012-02-09 12:40:00,6.03,6.03,6.02,6.03,51700.0,3.7131,3.7131,3.7069,3.7131,51700.0
2012-02-09 12:45:00,6.02,6.04,6.02,6.04,117000.0,3.7069,3.7192,3.7069,3.7192,117000.0
2012-02-09 12:50:00,6.04,6.06,6.04,6.04,543300.0,3.7192,3.7316,3.7192,3.7192,543300.0
2012-02-09 12:55:00,6.04,6.05,6.04,6.04,35800.0,3.7192,3.7254,3.7192,3.7192,35800.0
2012-02-09 13:00:00,6.05,6.05,6.04,6.04,54100.0,3.7254,3.7254,3.7192,3.7192,54100.0
2012-02-09 13:05:00,6.05,6.06,6.04,6.04,133500.0,3.7254,3.7316,3.7192,3.7192,133500.0
2012-02-09 13:10:00,6.05,6.05,6.04,6.05,30900.0,3.7254,3.7254,3.7192,3.7254,30900.0
2012-02-09 13:15:00,6.05,6.07,6.04,6.07,102200.0,3.7254,3.7377,3.7192,3.7377,102200.0
2012-02-09 13:20:00,6.07,6.07,6.05,6.05,111400.0,3.7377,3.7377,3.7254,3.7254,111400.0
2012-02-09 13:25:00,6.05,6.06,6.05,6.06,19600.0,3.7254,3.7316,3.7254,3.7316,19600.0
2012-02-09 13:30:00,6.06,6.06,6.05,6.06,92500.0,3.7316,3.7316,3.7254,3.7316,92500.0
2012-02-09 13:35:00,6.06,6.07,6.05,6.06,195200.0,3.7316,3.7377,3.7254,3.7316,195200.0
2012-02-09 13:40:00,6.07,6.07,6.05,6.06,131500.0,3.7377,3.7377,3.7254,3.7316,131500.0
2012-02-09 13:45:00,6.06,6.06,6.05,6.05,18100.0,3.7316,3.7316,3.7254,3.7254,18100.0
2012-02-09 13:50:00,6.06,6.06,6.05,6.05,29100.0,3.7316,3.7316,3.7254,3.7254,29100.0
2012-02-09 13:55:00,6.06,6.06,6.05,6.06,48600.0,3.7316,3.7316,3.7254,3.7316,48600.0
2012-02-09 14:00:00,6.06,6.06,6.05,6.06,40200.0,3.7316,3.7316,3.7254,3.7316,40200.0
2012-02-09 14:05:00,6.06,6.06,6.04,6.04,141900.0,3.7316,3.7316,3.7192,3.7192,141900.0
2012-02-09 14:10:00,6.04,6.05,6.04,6.04,16200.0,3.7192,3.7254,3.7192,3.7192,16200.0
2012-02-09 14:15:00,6.05,6.05,6.04,6.05,24600.0,3.7254,3.7254,3.7192,3.7254,24600.0
2012-02-09 14:20:00,6.04,6.05,6.04,6.04,24800.0,3.7192,3.7254,3.7192,3.7192,24800.0
2012-02-09 14:25:00,6.04,6.05,6.04,6.04,31900.0,3.7192,3.7254,3.7192,3.7192,31900.0
2012-02-09 14:30:00,6.04,6.05,6.03,6.04,110500.0,3.7192,3.7254,3.7131,3.7192,110500.0
2012-02-09 14:35:00,6.03,6.04,6.03,6.04,99900.0,3.7131,3.7192,3.7131,3.7192,99900.0
2012-02-09 14:40:00,6.04,6.04,6.03,6.04,41600.0,3.7192,3.7192,3.7131,3.7192,41600.0
2012-02-09 14:45:00,6.03,6.04,6.03,6.03,28700.0,3.7131,3.7192,3.7131,3.7131,28700.0
2012-02-09 14:50:00,6.04,6.04,6.03,6.03,22200.0,3.7192,3.7192,3.7131,3.7131,22200.0
2012-02-09 14:55:00,6.04,6.04,6.02,6.03,110100.0,3.7192,3.7192,3.7069,3.7131,110100.0
2012-02-09 15:00:00,6.03,6.03,6.02,6.03,50200.0,3.7131,3.7131,3.7069,3.7131,50200.0
2012-02-09 15:05:00,6.02,6.05,6.02,6.04,177500.0,3.7069,3.7254,3.7069,3.7192,177500.0
2012-02-09 15:10:00,6.05,6.05,6.04,6.04,317400.0,3.7254,3.7254,3.7192,3.7192,317400.0
2012-02-09 15:15:00,6.04,6.05,6.04,6.04,86200.0,3.7192,3.7254,3.7192,3.7192,86200.0
2012-02-09 15:20:00,6.04,6.05,6.04,6.04,30100.0,3.7192,3.7254,3.7192,3.7192,30100.0
2012-02-09 15:25:00,6.04,6.05,6.04,6.04,56600.0,3.7192,3.7254,3.7192,3.7192,56600.0
2012-02-09 15:30:00,6.04,6.05,6.04,6.05,60800.0,3.7192,3.7254,3.7192,3.7254,60800.0
2012-02-09 15:35:00,6.04,6.05,6.04,6.04,82100.0,3.7192,3.7254,3.7192,3.7192,82100.0
2012-02-09 15:40:00,6.04,6.05,6.03,6.04,950900.0,3.7192,3.7254,3.7131,3.7192,950900.0
2012-02-09 15:45:00,6.04,6.04,6.03,6.03,152700.0,3.7192,3.7192,3.7131,3.7131,152700.0
2012-02-09 15:50:00,6.03,6.04,6.02,6.02,374600.0,3.7131,3.7192,3.7069,3.7069,374600.0
2012-02-09 15:55:00,6.03,6.04,6.02,6.03,465600.0,3.7131,3.7192,3.7069,3.7131,465600.0
2012-02-10 09:30:00,5.94,5.94,5.9,5.92,288800.0,3.6577,3.6577,3.633,3.6453,288800.0
2012-02-10 09:35:00,5.91,5.93,5.91,5.91,213900.0,3.6392,3.6515,3.6392,3.6392,213900.0
2012-02-10 09:40:00,5.91,5.92,5.9,5.9,179600.0,3.6392,3.6453,3.633,3.633,179600.0
2012-02-10 09:45:00,5.91,5.93,5.9,5.92,235800.0,3.6392,3.6515,3.633,3.6453,235800.0
2012-02-10 09:50:00,5.92,5.94,5.92,5.93,438600.0,3.6453,3.6577,3.6453,3.6515,438600.0
2012-02-10 09:55:00,5.92,5.93,5.88,5.89,293200.0,3.6453,3.6515,3.6207,3.6269,293200.0
2012-02-10 10:00:00,5.88,5.9,5.88,5.88,182400.0,3.6207,3.633,3.6207,3.6207,182400.0
2012-02-10 10:05:00,5.89,5.9,5.88,5.89,124200.0,3.6269,3.633,3.6207,3.6269,124200.0
2012-02-10 10:10:00,5.88,5.89,5.87,5.88,114100.0,3.6207,3.6269,3.6146,3.6207,114100.0
2012-02-10 10:15:00,5.88,5.9,5.88,5.9,162600.0,3.6207,3.633,3.6207,3.633,162600.0
2012-02-10 10:20:00,5.89,5.9,5.89,5.89,25000.0,3.6269,3.633,3.6269,3.6269,25000.0
2012-02-10 10:25:00,5.89,5.91,5.89,5.89,173200.0,3.6269,3.6392,3.6269,3.6269,173200.0
2012-02-10 10:30:00,5.9,5.9,5.89,5.9,59600.0,3.633,3.633,3.6269,3.633,59600.0
2012-02-10 10:35:00,5.9,5.9,5.89,5.89,71500.0,3.633,3.633,3.6269,3.6269,71500.0
2012-02-10 10:40:00,5.89,5.92,5.89,5.92,120100.0,3.6269,3.6453,3.6269,3.6453,120100.0
2012-02-10 10:45:00,5.92,5.93,5.91,5.91,110200.0,3.6453,3.6515,3.6392,3.6392,110200.0
2012-02-10 10:50:00,5.91,5.92,5.91,5.92,47800.0,3.6392,3.6453,3.6392,3.6453,47800.0
2012-02-10 10:55:00,5.92,5.92,5.89,5.92,426700.0,3.6453,3.6453,3.6269,3.6453,426700.0
2012-02-10 11:00:00,5.92,5.93,5.91,5.91,144500.0,3.6453,3.6515,3.6392,3.6392,144500.0
2012-02-10 11:05:00,5.91,5.93,5.91,5.93,72600.0,3.6392,3.6515,3.6392,3.6515,72600.0
2012-02-10 11:10:00,5.93,5.93,5.92,5.93,50700.0,3.6515,3.6515,3.6453,3.6515,50700.0
2012-02-10 11:15:00,5.93,5.93,5.91,5.91,83000.0,3.6515,3.6515,3.6392,3.6392,83000.0
2012-02-10 11:20:00,5.91,5.92,5.91,5.92,18700.0,3.6392,3.6453,3.6392,3.6453,18700.0
2012-02-10 11:25:00,5.91,5.92,5.91,5.92,82100.0,3.6392,3.6453,3.6392,3.6453,82100.0
2012-02-10 11:30:00,5.92,5.92,5.91,5.92,18700.0,3.6453,3.6453,3.6392,3.6453,18700.0
2012-02-10 11:35:00,5.92,5.93,5.91,5.93,60200.0,3.6453,3.6515,3.6392,3.6515,60200.0
2012-02-10 11:40:00,5.93,5.93,5.92,5.93,13500.0,3.6515,3.6515,3.6453,3.6515,13500.0
2012-02-10 11:45:00,5.93,5.93,5.92,5.93,23100.0,3.6515,3.6515,3.6453,3.6515,23100.0
2012-02-10 11:50:00,5.93,5.94,5.92,5.94,83400.0,3.6515,3.6577,3.6453,3.6577,83400.0
2012-02-10 11:55:00,5.94,5.94,5.93,5.93,116900.0,3.6577,3.6577,3.6515,3.6515,116900.0
2012-02-10 12:00:00,5.93,5.93,5.92,5.93,9400.0,3.6515,3.6515,3.6453,3.6515,9400.0
2012-02-10 12:05:00,5.93,5.93,5.9,5.91,234400.0,3.6515,3.6515,3.633,3.6392,234400.0
2012-02-10 12:10:00,5.9,5.91,5.9,5.91,57600.0,3.633,3.6392,3.633,3.6392,57600.0
2012-02-10 12:15:00,5.91,5.91,5.9,5.9,21100.0,3.6392,3.6392,3.633,3.633,21100.0
2012-02-10 12:20:00,5.9,5.91,5.9,5.9,23900.0,3.633,3.6392,3.633,3.633,23900.0
2012-02-10 12:25:00,5.9,5.91,5.9,5.9,22300.0,3.633,3.6392,3.633,3.633,22300.0
2012-02-10 12:30:00,5.91,5.91,5.9,5.9,23400.0,3.6392,3.6392,3.633,3.633,23400.0
2012-02-10 12:35:00,5.91,5.91,5.9,5.9,20600.0,3.6392,3.6392,3.633,3.633,20600.0
2012-02-10 12:40:00,5.9,5.91,5.9,5.9,60900.0,3.633,3.6392,3.633,3.633,60900.0
2012-02-10 12:45:00,5.9,5.91,5.9,5.9,41500.0,3.633,3.6392,3.633,3.633,41500.0
2012-02-10 12:50:00,5.9,5.91,5.9,5.9,18300.0,3.633,3.6392,3.633,3.633,18300.0
2012-02-10 12:55:00,5.91,5.91,5.9,5.91,33300.0,3.6392,3.6392,3.633,3.6392,33300.0
2012-02-10 13:00:00,5.91,5.92,5.9,5.92,133500.0,3.6392,3.6453,3.633,3.6453,133500.0
2012-02-10 13:05:00,5.92,5.92,5.91,5.92,18100.0,3.6453,3.6453,3.6392,3.6453,18100.0
2012-02-10 13:10:00,5.92,5.92,5.91,5.92,6500.0,3.6453,3.6453,3.6392,3.6453,6500.0
2012-02-10 13:15:00,5.92,5.92,5.9,5.9,135800.0,3.6453,3.6453,3.633,3.633,135800.0
2012-02-10 13:20:00,5.91,5.91,5.9,5.9,13900.0,3.6392,3.6392,3.633,3.633,13900.0
2012-02-10 13:25:00,5.91,5.91,5.9,5.91,9000.0,3.6392,3.6392,3.633,3.6392,9000.0
2012-02-10 13:30:00,5.91,5.91,5.9,5.9,10600.0,3.6392,3.6392,3.633,3.633,10600.0
2012-02-10 13:35:00,5.9,5.91,5.88,5.9,300900.0,3.633,3.6392,3.6207,3.633,300900.0
2012-02-10 13:40:00,5.89,5.9,5.89,5.9,18100.0,3.6269,3.633,3.6269,3.633,18100.0
2012-02-10 13:45:00,5.89,5.9,5.89,5.89,16100.0,3.6269,3.633,3.6269,3.6269,16100.0
2012-02-10 13:50:00,5.89,5.9,5.89,5.9,17100.0,3.6269,3.633,3.6269,3.633,17100.0
2012-02-10 13:55:00,5.9,5.9,5.89,5.9,8200.0,3.633,3.633,3.6269,3.633,8200.0
2012-02-10 14:00:00,5.9,5.91,5.89,5.9,87500.0,3.633,3.6392,3.6269,3.633,87500.0
2012-02-10 14:05:00,5.9,5.91,5.9,5.91,23000.0,3.633,3.6392,3.633,3.6392,23000.0
2012-02-10 14:10:00,5.9,5.91,5.9,5.91,27200.0,3.633,3.6392,3.633,3.6392,27200.0
2012-02-10 14:15:00,5.91,5.91,5.9,5.91,19000.0,3.6392,3.6392,3.633,3.6392,19000.0
2012-02-10 14:20:00,5.91,5.91,5.9,5.91,10300.0,3.6392,3.6392,3.633,3.6392,10300.0
2012-02-10 14:25:00,5.91,5.91,5.9,5.91,13200.0,3.6392,3.6392,3.633,3.6392,13200.0
2012-02-10 14:30:00,5.9,5.91,5.9,5.9,20400.0,3.633,3.6392,3.633,3.633,20400.0
2012-02-10 14:35:00,5.91,5.91,5.9,5.91,23700.0,3.6392,3.6392,3.633,3.6392,23700.0
2012-02-10 14:40:00,5.91,5.91,5.9,5.9,12900.0,3.6392,3.6392,3.633,3.633,12900.0
2012-02-10 14:45:00,5.91,5.91,5.9,5.9,95500.0,3.6392,3.6392,3.633,3.633,95500.0
2012-02-10 14:50:00,5.91,5.91,5.89,5.9,249100.0,3.6392,3.6392,3.6269,3.633,249100.0
2012-02-10 14:55:00,5.9,5.9,5.89,5.9,151600.0,3.633,3.633,3.6269,3.633,151600.0
2012-02-10 15:00:00,5.9,5.9,5.88,5.89,318800.0,3.633,3.633,3.6207,3.6269,318800.0
2012-02-10 15:05:00,5.89,5.89,5.87,5.88,128900.0,3.6269,3.6269,3.6146,3.6207,128900.0
2012-02-10 15:10:00,5.88,5.88,5.87,5.88,90200.0,3.6207,3.6207,3.6146,3.6207,90200.0
2012-02-10 15:15:00,5.88,5.88,5.87,5.87,127800.0,3.6207,3.6207,3.6146,3.6146,127800.0
2012-02-10 15:20:00,5.88,5.88,5.87,5.87,44200.0,3.6207,3.6207,3.6146,3.6146,44200.0
2012-02-10 15:25:00,5.88,5.89,5.87,5.88,161600.0,3.6207,3.6269,3.6146,3.6207,161600.0
2012-02-10 15:30:00,5.89,5.89,5.88,5.89,83400.0,3.6269,3.6269,3.6207,3.6269,83400.0
2012-02-10 15:35:00,5.89,5.89,5.88,5.89,81100.0,3.6269,3.6269,3.6207,3.6269,81100.0
2012-02-10 15:40:00,5.89,5.89,5.88,5.89,68800.0,3.6269,3.6269,3.6207,3.6269,68800.0
2012-02-10 15:45:00,5.89,5.91,5.88,5.91,670700.0,3.6269,3.6392,3.6207,3.6392,670700.0
2012-02-10 15:50:00,5.91,5.91,5.9,5.91,181800.0,3.6392,3.6392,3.633,3.6392,181800.0
2012-02-10 15:55:00,5.91,5.91,5.9,5.9,596600.0,3.6392,3.6392,3.633,3.633,596600.0
2012-02-13 09:30:00,5.97,5.98,5.95,5.97,142500.0,3.6761,3.6823,3.6638,3.6761,142500.0
2012-02-13 09:35:00,5.97,5.98,5.96,5.96,76700.0,3.6761,3.6823,3.67,3.67,76700.0
2012-02-13 09:40:00,5.97,5.97,5.94,5.94,451200.0,3.6761,3.6761,3.6577,3.6577,451200.0
2012-02-13 09:45:00,5.95,5.95,5.93,5.94,261700.0,3.6638,3.6638,3.6515,3.6577,261700.0
2012-02-13 09:50:00,5.94,5.94,5.93,5.93,61300.0,3.6577,3.6577,3.6515,3.6515,61300.0
2012-02-13 09:55:00,5.93,5.94,5.93,5.94,26900.0,3.6515,3.6577,3.6515,3.6577,26900.0
2012-02-13 10:00:00,5.94,5.94,5.93,5.93,86600.0,3.6577,3.6577,3.6515,3.6515,86600.0
2012-02-13 10:05:00,5.93,5.94,5.93,5.93,192400.0,3.6515,3.6577,3.6515,3.6515,192400.0
2012-02-13 10:10:00,5.93,5.94,5.93,5.93,103000.0,3.6515,3.6577,3.6515,3.6515,103000.0
2012-02-13 10:15:00,5.93,5.93,5.91,5.91,258600.0,3.6515,3.6515,3.6392,3.6392,258600.0
2012-02-13 10:20:00,5.91,5.92,5.91,5.91,86800.0,3.6392,3.6453,3.6392,3.6392,86800.0
2012-02-13 10:25:00,5.91,5.92,5.91,5.91,47200.0,3.6392,3.6453,3.6392,3.6392,47200.0
2012-02-13 10:30:00,5.91,5.92,5.89,5.89,111000.0,3.6392,3.6453,3.6269,3.6269,111000.0
2012-02-13 10:35:00,5.89,5.9,5.89,5.89,40200.0,3.6269,3.633,3.6269,3.6269,40200.0
2012-02-13 10:40:00,5.9,5.9,5.89,5.89,46200.0,3.633,3.633,3.6269,3.6269,46200.0
2012-02-13 10:45:00,5.89,5.9,5.88,5.89,139600.0,3.6269,3.633,3.6207,3.6269,139600.0
2012-02-13 10:50:00,5.89,5.9,5.89,5.89,19600.0,3.6269,3.633,3.6269,3.6269,19600.0
2012-02-13 10:55:00,5.9,5.9,5.89,5.89,72200.0,3.633,3.633,3.6269,3.6269,72200.0
2012-02-13 11:00:00,5.9,5.9,5.89,5.89,42200.0,3.633,3.633,3.6269,3.6269,42200.0
2012-02-13 11:05:00,5.9,5.91,5.88,5.88,517000.0,3.633,3.6392,3.6207,3.6207,517000.0
2012-02-13 11:10:00,5.88,5.89,5.88,5.88,50300.0,3.6207,3.6269,3.6207,3.6207,50300.0
2012-02-13 11:15:00,5.89,5.89,5.87,5.88,199100.0,3.6269,3.6269,3.6146,3.6207,199100.0
2012-02-13 11:20:00,5.88,5.88,5.87,5.88,34700.0,3.6207,3.6207,3.6146,3.6207,34700.0
2012-02-13 11:25:00,5.88,5.89,5.87,5.89,182600.0,3.6207,3.6269,3.6146,3.6269,182600.0
2012-02-13 11:30:00,5.88,5.89,5.88,5.89,18700.0,3.6207,3.6269,3.6207,3.6269,18700.0
2012-02-13 11:35:00,5.89,5.89,5.88,5.88,22100.0,3.6269,3.6269,3.6207,3.6207,22100.0
2012-02-13 11:40:00,5.89,5.89,5.88,5.88,52900.0,3.6269,3.6269,3.6207,3.6207,52900.0
2012-02-13 11:45:00,5.89,5.9,5.88,5.9,121100.0,3.6269,3.633,3.6207,3.633,121100.0
2012-02-13 11:50:00,5.9,5.91,5.89,5.89,261800.0,3.633,3.6392,3.6269,3.6269,261800.0
2012-02-13 11:55:00,5.89,5.9,5.88,5.88,278500.0,3.6269,3.633,3.6207,3.6207,278500.0
2012-02-13 12:00:00,5.89,5.89,5.88,5.88,113500.0,3.6269,3.6269,3.6207,3.6207,113500.0
2012-02-13 12:05:00,5.88,5.89,5.87,5.87,73700.0,3.6207,3.6269,3.6146,3.6146,73700.0
2012-02-13 12:10:00,5.88,5.88,5.87,5.88,37000.0,3.6207,3.6207,3.6146,3.6207,37000.0
2012-02-13 12:15:00,5.87,5.88,5.87,5.88,20800.0,3.6146,3.6207,3.6146,3.6207,20800.0
2012-02-13 12:20:00,5.88,5.88,5.87,5.87,11900.0,3.6207,3.6207,3.6146,3.6146,11900.0
2012-02-13 12:25:00,5.88,5.88,5.87,5.87,37700.0,3.6207,3.6207,3.6146,3.6146,37700.0
2012-02-13 12:30:00,5.88,5.88,5.85,5.85,189900.0,3.6207,3.6207,3.6022,3.6022,189900.0
2012-02-13 12:35:00,5.86,5.86,5.85,5.86,12400.0,3.6084,3.6084,3.6022,3.6084,12400.0
2012-02-13 12:40:00,5.86,5.86,5.85,5.86,16300.0,3.6084,3.6084,3.6022,3.6084,16300.0
2012-02-13 12:45:00,5.85,5.86,5.85,5.86,30800.0,3.6022,3.6084,3.6022,3.6084,30800.0
2012-02-13 12:50:00,5.85,5.88,5.85,5.88,145200.0,3.6022,3.6207,3.6022,3.6207,145200.0
2012-02-13 12:55:00,5.88,5.88,5.87,5.87,30400.0,3.6207,3.6207,3.6146,3.6146,30400.0
2012-02-13 13:00:00,5.88,5.89,5.87,5.89,60600.0,3.6207,3.6269,3.6146,3.6269,60600.0
2012-02-13 13:05:00,5.89,5.89,5.88,5.89,23800.0,3.6269,3.6269,3.6207,3.6269,23800.0
2012-02-13 13:10:00,5.89,5.9,5.88,5.9,153900.0,3.6269,3.633,3.6207,3.633,153900.0
2012-02-13 13:15:00,5.9,5.9,5.89,5.89,16100.0,3.633,3.633,3.6269,3.6269,16100.0
2012-02-13 13:20:00,5.89,5.9,5.89,5.9,13000.0,3.6269,3.633,3.6269,3.633,13000.0
2012-02-13 13:25:00,5.9,5.9,5.89,5.9,15900.0,3.633,3.633,3.6269,3.633,15900.0
2012-02-13 13:30:00,5.89,5.9,5.88,5.89,126900.0,3.6269,3.633,3.6207,3.6269,126900.0
2012-02-13 13:35:00,5.89,5.9,5.89,5.9,99900.0,3.6269,3.633,3.6269,3.633,99900.0
2012-02-13 13:40:00,5.9,5.9,5.89,5.9,21900.0,3.633,3.633,3.6269,3.633,21900.0
2012-02-13 13:45:00,5.9,5.9,5.89,5.9,108600.0,3.633,3.633,3.6269,3.633,108600.0
2012-02-13 13:50:00,5.89,5.9,5.89,5.89,61400.0,3.6269,3.633,3.6269,3.6269,61400.0
2012-02-13 13:55:00,5.89,5.9,5.89,5.9,55700.0,3.6269,3.633,3.6269,3.633,55700.0
2012-02-13 14:00:00,5.9,5.9,5.89,5.89,27100.0,3.633,3.633,3.6269,3.6269,27100.0
2012-02-13 14:05:00,5.9,5.9,5.89,5.89,43100.0,3.633,3.633,3.6269,3.6269,43100.0
2012-02-13 14:10:00,5.89,5.9,5.89,5.89,33800.0,3.6269,3.633,3.6269,3.6269,33800.0
2012-02-13 14:15:00,5.9,5.9,5.89,5.89,69100.0,3.633,3.633,3.6269,3.6269,69100.0
2012-02-13 14:20:00,5.89,5.9,5.89,5.9,27100.0,3.6269,3.633,3.6269,3.633,27100.0
2012-02-13 14:25:00,5.9,5.9,5.89,5.89,61800.0,3.633,3.633,3.6269,3.6269,61800.0
2012-02-13 14:30:00,5.89,5.9,5.89,5.9,38600.0,3.6269,3.633,3.6269,3.633,38600.0
2012-02-13 14:35:00,5.9,5.9,5.89,5.9,45200.0,3.633,3.633,3.6269,3.633,45200.0
2012-02-13 14:40:00,5.9,5.9,5.89,5.9,22100.0,3.633,3.633,3.6269,3.633,22100.0
2012-02-13 14:45:00,5.89,5.9,5.88,5.89,97800.0,3.6269,3.633,3.6207,3.6269,97800.0
2012-02-13 14:50:00,5.88,5.89,5.88,5.88,56500.0,3.6207,3.6269,3.6207,3.6207,56500.0
2012-02-13 14:55:00,5.89,5.89,5.88,5.89,39800.0,3.6269,3.6269,3.6207,3.6269,39800.0
2012-02-13 15:00:00,5.89,5.89,5.88,5.88,35800.0,3.6269,3.6269,3.6207,3.6207,35800.0
2012-02-13 15:05:00,5.88,5.89,5.87,5.88,183900.0,3.6207,3.6269,3.6146,3.6207,183900.0
2012-02-13 15:10:00,5.88,5.88,5.87,5.88,51800.0,3.6207,3.6207,3.6146,3.6207,51800.0
2012-02-13 15:15:00,5.88,5.89,5.88,5.89,86100.0,3.6207,3.6269,3.6207,3.6269,86100.0
2012-02-13 15:20:00,5.89,5.89,5.88,5.89,32800.0,3.6269,3.6269,3.6207,3.6269,32800.0
2012-02-13 15:25:00,5.89,5.89,5.88,5.89,46300.0,3.6269,3.6269,3.6207,3.6269,46300.0
2012-02-13 15:30:00,5.89,5.9,5.88,5.9,254100.0,3.6269,3.633,3.6207,3.633,254100.0
2012-02-13 15:35:00,5.89,5.9,5.89,5.9,69300.0,3.6269,3.633,3.6269,3.633,69300.0
2012-02-13 15:40:00,5.9,5.9,5.89,5.9,61600.0,3.633,3.633,3.6269,3.633,61600.0
2012-02-13 15:45:00,5.9,5.9,5.89,5.9,124200.0,3.633,3.633,3.6269,3.633,124200.0
2012-02-13 15:50:00,5.89,5.9,5.88,5.88,691100.0,3.6269,3.633,3.6207,3.6207,691100.0
2012-02-13 15:55:00,5.89,5.9,5.88,5.89,404700.0,3.6269,3.633,3.6207,3.6269,404700.0
2012-02-14 09:30:00,5.86,5.88,5.85,5.86,80000.0,3.6084,3.6207,3.6022,3.6084,80000.0
2012-02-14 09:35:00,5.87,5.87,5.86,5.86,30500.0,3.6146,3.6146,3.6084,3.6084,30500.0
2012-02-14 09:40:00,5.86,5.87,5.85,5.85,93100.0,3.6084,3.6146,3.6022,3.6022,93100.0
2012-02-14 09:45:00,5.86,5.86,5.83,5.85,146400.0,3.6084,3.6084,3.5899,3.6022,146400.0
2012-02-14 09:50:00,5.85,5.85,5.83,5.83,54900.0,3.6022,3.6022,3.5899,3.5899,54900.0
2012-02-14 09:55:00,5.83,5.84,5.83,5.83,43400.0,3.5899,3.5961,3.5899,3.5899,43400.0
2012-02-14 10:00:00,5.84,5.84,5.81,5.81,158400.0,3.5961,3.5961,3.5776,3.5776,158400.0
2012-02-14 10:05:00,5.81,5.82,5.8,5.8,204500.0,3.5776,3.5838,3.5715,3.5715,204500.0
2012-02-14 10:10:00,5.81,5.81,5.79,5.79,209900.0,3.5776,3.5776,3.5653,3.5653,209900.0
2012-02-14 10:15:00,5.79,5.81,5.77,5.8,606000.0,3.5653,3.5776,3.553,3.5715,606000.0
2012-02-14 10:20:00,5.81,5.83,5.8,5.82,95500.0,3.5776,3.5899,3.5715,3.5838,95500.0
2012-02-14 10:25:00,5.83,5.85,5.83,5.84,189800.0,3.5899,3.6022,3.5899,3.5961,189800.0
2012-02-14 10:30:00,5.85,5.85,5.84,5.84,29900.0,3.6022,3.6022,3.5961,3.5961,29900.0
2012-02-14 10:35:00,5.85,5.85,5.84,5.84,47700.0,3.6022,3.6022,3.5961,3.5961,47700.0
2012-02-14 10:40:00,5.84,5.85,5.83,5.83,144200.0,3.5961,3.6022,3.5899,3.5899,144200.0
2012-02-14 10:45:00,5.84,5.84,5.83,5.83,19700.0,3.5961,3.5961,3.5899,3.5899,19700.0
2012-02-14 10:50:00,5.84,5.84,5.83,5.83,27600.0,3.5961,3.5961,3.5899,3.5899,27600.0
2012-02-14 10:55:00,5.84,5.84,5.82,5.82,101100.0,3.5961,3.5961,3.5838,3.5838,101100.0
2012-02-14 11:00:00,5.83,5.83,5.82,5.83,62100.0,3.5899,3.5899,3.5838,3.5899,62100.0
2012-02-14 11:05:00,5.83,5.85,5.82,5.85,96200.0,3.5899,3.6022,3.5838,3.6022,96200.0
2012-02-14 11:10:00,5.85,5.85,5.84,5.85,23600.0,3.6022,3.6022,3.5961,3.6022,23600.0
2012-02-14 11:15:00,5.85,5.86,5.85,5.86,26000.0,3.6022,3.6084,3.6022,3.6084,26000.0
2012-02-14 11:20:00,5.86,5.88,5.85,5.88,162700.0,3.6084,3.6207,3.6022,3.6207,162700.0
2012-02-14 11:25:00,5.87,5.88,5.86,5.88,119100.0,3.6146,3.6207,3.6084,3.6207,119100.0
2012-02-14 11:30:00,5.88,5.89,5.87,5.89,99700.0,3.6207,3.6269,3.6146,3.6269,99700.0
2012-02-14 11:35:00,5.89,5.92,5.89,5.92,490700.0,3.6269,3.6453,3.6269,3.6453,490700.0
2012-02-14 11:40:00,5.92,5.92,5.91,5.92,31800.0,3.6453,3.6453,3.6392,3.6453,31800.0
2012-02-14 11:45:00,5.92,5.92,5.91,5.92,16600.0,3.6453,3.6453,3.6392,3.6453,16600.0
2012-02-14 11:50:00,5.91,5.94,5.91,5.92,551900.0,3.6392,3.6577,3.6392,3.6453,551900.0
2012-02-14 11:55:00,5.93,5.94,5.91,5.93,384200.0,3.6515,3.6577,3.6392,3.6515,384200.0
2012-02-14 12:00:00,5.93,5.93,5.92,5.93,27500.0,3.6515,3.6515,3.6453,3.6515,27500.0
2012-02-14 12:05:00,5.93,5.93,5.92,5.93,17600.0,3.6515,3.6515,3.6453,3.6515,17600.0
2012-02-14 12:10:00,5.93,5.93,5.91,5.92,76300.0,3.6515,3.6515,3.6392,3.6453,76300.0
2012-02-14 12:15:00,5.92,5.92,5.91,5.92,20100.0,3.6453,3.6453,3.6392,3.6453,20100.0
2012-02-14 12:20:00,5.92,5.92,5.91,5.92,14000.0,3.6453,3.6453,3.6392,3.6453,14000.0
2012-02-14 12:25:00,5.92,5.92,5.91,5.91,9900.0,3.6453,3.6453,3.6392,3.6392,9900.0
2012-02-14 12:30:00,5.91,5.92,5.9,5.91,60600.0,3.6392,3.6453,3.633,3.6392,60600.0
2012-02-14 12:35:00,5.91,5.91,5.89,5.9,70400.0,3.6392,3.6392,3.6269,3.633,70400.0
2012-02-14 12:40:00,5.9,5.9,5.89,5.9,11800.0,3.633,3.633,3.6269,3.633,11800.0
2012-02-14 12:45:00,5.9,5.9,5.87,5.88,433300.0,3.633,3.633,3.6146,3.6207,433300.0
2012-02-14 12:50:00,5.89,5.89,5.88,5.88,62600.0,3.6269,3.6269,3.6207,3.6207,62600.0
2012-02-14 12:55:00,5.87,5.88,5.86,5.87,60700.0,3.6146,3.6207,3.6084,3.6146,60700.0
2012-02-14 13:00:00,5.87,5.87,5.86,5.87,28500.0,3.6146,3.6146,3.6084,3.6146,28500.0
2012-02-14 13:05:00,5.87,5.87,5.85,5.87,256300.0,3.6146,3.6146,3.6022,3.6146,256300.0
2012-02-14 13:10:00,5.87,5.87,5.85,5.86,126300.0,3.6146,3.6146,3.6022,3.6084,126300.0
2012-02-14 13:15:00,5.86,5.86,5.85,5.86,35000.0,3.6084,3.6084,3.6022,3.6084,35000.0
2012-02-14 13:20:00,5.86,5.86,5.85,5.86,21900.0,3.6084,3.6084,3.6022,3.6084,21900.0
2012-02-14 13:25:00,5.86,5.87,5.85,5.87,97200.0,3.6084,3.6146,3.6022,3.6146,97200.0
2012-02-14 13:30:00,5.87,5.88,5.86,5.88,555400.0,3.6146,3.6207,3.6084,3.6207,555400.0
2012-02-14 13:35:00,5.88,5.88,5.87,5.88,310700.0,3.6207,3.6207,3.6146,3.6207,310700.0
2012-02-14 13:40:00,5.88,5.88,5.86,5.86,238200.0,3.6207,3.6207,3.6084,3.6084,238200.0
2012-02-14 13:45:00,5.86,5.86,5.85,5.86,93600.0,3.6084,3.6084,3.6022,3.6084,93600.0
2012-02-14 13:50:00,5.86,5.86,5.84,5.85,204100.0,3.6084,3.6084,3.5961,3.6022,204100.0
2012-02-14 13:55:00,5.85,5.85,5.84,5.85,23500.0,3.6022,3.6022,3.5961,3.6022,23500.0
2012-02-14 14:00:00,5.85,5.86,5.84,5.85,247200.0,3.6022,3.6084,3.5961,3.6022,247200.0
2012-02-14 14:05:00,5.85,5.86,5.84,5.85,474500.0,3.6022,3.6084,3.5961,3.6022,474500.0
2012-02-14 14:10:00,5.85,5.85,5.84,5.85,20700.0,3.6022,3.6022,3.5961,3.6022,20700.0
2012-02-14 14:15:00,5.85,5.85,5.84,5.85,14000.0,3.6022,3.6022,3.5961,3.6022,14000.0
2012-02-14 14:20:00,5.85,5.86,5.83,5.83,370600.0,3.6022,3.6084,3.5899,3.5899,370600.0
2012-02-14 14:25:00,5.83,5.84,5.82,5.83,161300.0,3.5899,3.5961,3.5838,3.5899,161300.0
2012-02-14 14:30:00,5.83,5.83,5.8,5.82,1267200.0,3.5899,3.5899,3.5715,3.5838,1267200.0
2012-02-14 14:35:00,5.81,5.82,5.78,5.78,721300.0,3.5776,3.5838,3.5591,3.5591,721300.0
2012-02-14 14:40:00,5.79,5.79,5.77,5.77,142700.0,3.5653,3.5653,3.553,3.553,142700.0
2012-02-14 14:45:00,5.77,5.78,5.77,5.78,199200.0,3.553,3.5591,3.553,3.5591,199200.0
2012-02-14 14:50:00,5.78,5.79,5.77,5.78,169600.0,3.5591,3.5653,3.553,3.5591,169600.0
2012-02-14 14:55:00,5.79,5.8,5.78,5.8,169200.0,3.5653,3.5715,3.5591,3.5715,169200.0
2012-02-14 15:00:00,5.79,5.81,5.79,5.79,303700.0,3.5653,3.5776,3.5653,3.5653,303700.0
2012-02-14 15:05:00,5.79,5.8,5.79,5.79,89700.0,3.5653,3.5715,3.5653,3.5653,89700.0
2012-02-14 15:10:00,5.79,5.8,5.78,5.79,181800.0,3.5653,3.5715,3.5591,3.5653,181800.0
2012-02-14 15:15:00,5.78,5.79,5.76,5.77,198100.0,3.5591,3.5653,3.5468,3.553,198100.0
2012-02-14 15:20:00,5.77,5.78,5.75,5.77,876800.0,3.553,3.5591,3.5407,3.553,876800.0
2012-02-14 15:25:00,5.77,5.78,5.76,5.77,377900.0,3.553,3.5591,3.5468,3.553,377900.0
2012-02-14 15:30:00,5.77,5.78,5.76,5.77,465000.0,3.553,3.5591,3.5468,3.553,465000.0
2012-02-14 15:35:00,5.77,5.78,5.76,5.77,749300.0,3.553,3.5591,3.5468,3.553,749300.0
2012-02-14 15:40:00,5.78,5.78,5.76,5.77,778700.0,3.5591,3.5591,3.5468,3.553,778700.0
2012-02-14 15:45:00,5.78,5.79,5.76,5.79,723700.0,3.5591,3.5653,3.5468,3.5653,723700.0
2012-02-14 15:50:00,5.79,5.8,5.78,5.79,814600.0,3.5653,3.5715,3.5591,3.5653,814600.0
2012-02-14 15:55:00,5.79,5.8,5.78,5.79,1241800.0,3.5653,3.5715,3.5591,3.5653,1241800.0
2012-02-15 09:30:00,5.8,5.84,5.79,5.83,316600.0,3.5715,3.5961,3.5653,3.5899,316600.0
2012-02-15 09:35:00,5.83,5.83,5.82,5.83,69400.0,3.5899,3.5899,3.5838,3.5899,69400.0
2012-02-15 09:40:00,5.82,5.83,5.81,5.83,147800.0,3.5838,3.5899,3.5776,3.5899,147800.0
2012-02-15 09:45:00,5.82,5.86,5.82,5.85,715800.0,3.5838,3.6084,3.5838,3.6022,715800.0
2012-02-15 09:50:00,5.85,5.88,5.84,5.88,362800.0,3.6022,3.6207,3.5961,3.6207,362800.0
2012-02-15 09:55:00,5.88,5.89,5.87,5.88,224700.0,3.6207,3.6269,3.6146,3.6207,224700.0
2012-02-15 10:00:00,5.88,5.89,5.87,5.87,157200.0,3.6207,3.6269,3.6146,3.6146,157200.0
2012-02-15 10:05:00,5.88,5.89,5.87,5.87,122000.0,3.6207,3.6269,3.6146,3.6146,122000.0
2012-02-15 10:10:00,5.88,5.88,5.87,5.87,149500.0,3.6207,3.6207,3.6146,3.6146,149500.0
2012-02-15 10:15:00,5.88,5.88,5.86,5.87,126400.0,3.6207,3.6207,3.6084,3.6146,126400.0
2012-02-15 10:20:00,5.87,5.87,5.86,5.87,38800.0,3.6146,3.6146,3.6084,3.6146,38800.0
2012-02-15 10:25:00,5.87,5.87,5.86,5.86,40800.0,3.6146,3.6146,3.6084,3.6084,40800.0
2012-02-15 10:30:00,5.86,5.87,5.86,5.86,39800.0,3.6084,3.6146,3.6084,3.6084,39800.0
2012-02-15 10:35:00,5.87,5.87,5.85,5.85,101500.0,3.6146,3.6146,3.6022,3.6022,101500.0
2012-02-15 10:40:00,5.86,5.87,5.85,5.87,51400.0,3.6084,3.6146,3.6022,3.6146,51400.0
2012-02-15 10:45:00,5.87,5.88,5.86,5.87,73300.0,3.6146,3.6207,3.6084,3.6146,73300.0
2012-02-15 10:50:00,5.87,5.88,5.85,5.86,66100.0,3.6146,3.6207,3.6022,3.6084,66100.0
2012-02-15 10:55:00,5.86,5.86,5.83,5.84,302200.0,3.6084,3.6084,3.5899,3.5961,302200.0
2012-02-15 11:00:00,5.84,5.86,5.83,5.86,285100.0,3.5961,3.6084,3.5899,3.6084,285100.0
2012-02-15 11:05:00,5.86,5.87,5.86,5.87,45200.0,3.6084,3.6146,3.6084,3.6146,45200.0
2012-02-15 11:10:00,5.86,5.87,5.85,5.86,57400.0,3.6084,3.6146,3.6022,3.6084,57400.0
2012-02-15 11:15:00,5.85,5.87,5.85,5.87,270200.0,3.6022,3.6146,3.6022,3.6146,270200.0
2012-02-15 11:20:00,5.87,5.87,5.85,5.86,45200.0,3.6146,3.6146,3.6022,3.6084,45200.0
2012-02-15 11:25:00,5.86,5.87,5.85,5.87,69200.0,3.6084,3.6146,3.6022,3.6146,69200.0
2012-02-15 11:30:00,5.87,5.87,5.85,5.85,70900.0,3.6146,3.6146,3.6022,3.6022,70900.0
2012-02-15 11:35:00,5.85,5.86,5.85,5.86,18100.0,3.6022,3.6084,3.6022,3.6084,18100.0
2012-02-15 11:40:00,5.86,5.87,5.85,5.87,41800.0,3.6084,3.6146,3.6022,3.6146,41800.0
2012-02-15 11:45:00,5.87,5.88,5.86,5.87,125400.0,3.6146,3.6207,3.6084,3.6146,125400.0
2012-02-15 11:50:00,5.87,5.88,5.86,5.87,423600.0,3.6146,3.6207,3.6084,3.6146,423600.0
2012-02-15 11:55:00,5.87,5.87,5.85,5.86,283200.0,3.6146,3.6146,3.6022,3.6084,283200.0
2012-02-15 12:00:00,5.86,5.86,5.85,5.86,43400.0,3.6084,3.6084,3.6022,3.6084,43400.0
2012-02-15 12:05:00,5.86,5.86,5.85,5.85,114300.0,3.6084,3.6084,3.6022,3.6022,114300.0
2012-02-15 12:10:00,5.85,5.85,5.84,5.85,16100.0,3.6022,3.6022,3.5961,3.6022,16100.0
2012-02-15 12:15:00,5.85,5.85,5.84,5.85,15900.0,3.6022,3.6022,3.5961,3.6022,15900.0
2012-02-15 12:20:00,5.85,5.85,5.84,5.85,29400.0,3.6022,3.6022,3.5961,3.6022,29400.0
2012-02-15 12:25:00,5.84,5.85,5.84,5.85,25700.0,3.5961,3.6022,3.5961,3.6022,25700.0
2012-02-15 12:30:00,5.85,5.85,5.82,5.83,197300.0,3.6022,3.6022,3.5838,3.5899,197300.0
2012-02-15 12:35:00,5.83,5.83,5.82,5.83,23800.0,3.5899,3.5899,3.5838,3.5899,23800.0
2012-02-15 12:40:00,5.83,5.85,5.82,5.83,279300.0,3.5899,3.6022,3.5838,3.5899,279300.0
2012-02-15 12:45:00,5.82,5.83,5.82,5.82,37300.0,3.5838,3.5899,3.5838,3.5838,37300.0
2012-02-15 12:50:00,5.82,5.83,5.81,5.82,60200.0,3.5838,3.5899,3.5776,3.5838,60200.0
2012-02-15 12:55:00,5.82,5.83,5.81,5.83,81500.0,3.5838,3.5899,3.5776,3.5899,81500.0
2012-02-15 13:00:00,5.83,5.83,5.81,5.82,149100.0,3.5899,3.5899,3.5776,3.5838,149100.0
2012-02-15 13:05:00,5.83,5.84,5.82,5.83,50200.0,3.5899,3.5961,3.5838,3.5899,50200.0
2012-02-15 13:10:00,5.84,5.84,5.82,5.83,86200.0,3.5961,3.5961,3.5838,3.5899,86200.0
2012-02-15 13:15:00,5.82,5.84,5.82,5.83,137200.0,3.5838,3.5961,3.5838,3.5899,137200.0
2012-02-15 13:20:00,5.83,5.84,5.82,5.83,85700.0,3.5899,3.5961,3.5838,3.5899,85700.0
2012-02-15 13:25:00,5.83,5.83,5.82,5.82,28500.0,3.5899,3.5899,3.5838,3.5838,28500.0
2012-02-15 13:30:00,5.82,5.83,5.82,5.83,44600.0,3.5838,3.5899,3.5838,3.5899,44600.0
2012-02-15 13:35:00,5.82,5.83,5.82,5.83,15900.0,3.5838,3.5899,3.5838,3.5899,15900.0
2012-02-15 13:40:00,5.83,5.83,5.82,5.83,23000.0,3.5899,3.5899,3.5838,3.5899,23000.0
2012-02-15 13:45:00,5.83,5.83,5.81,5.82,109300.0,3.5899,3.5899,3.5776,3.5838,109300.0
2012-02-15 13:50:00,5.82,5.83,5.82,5.83,97300.0,3.5838,3.5899,3.5838,3.5899,97300.0
2012-02-15 13:55:00,5.83,5.84,5.82,5.84,53800.0,3.5899,3.5961,3.5838,3.5961,53800.0
2012-02-15 14:00:00,5.84,5.85,5.82,5.83,139100.0,3.5961,3.6022,3.5838,3.5899,139100.0
2012-02-15 14:05:00,5.83,5.83,5.81,5.83,108400.0,3.5899,3.5899,3.5776,3.5899,108400.0
2012-02-15 14:10:00,5.83,5.83,5.8,5.81,143000.0,3.5899,3.5899,3.5715,3.5776,143000.0
2012-02-15 14:15:00,5.81,5.82,5.8,5.81,127100.0,3.5776,3.5838,3.5715,3.5776,127100.0
2012-02-15 14:20:00,5.81,5.82,5.8,5.82,68600.0,3.5776,3.5838,3.5715,3.5838,68600.0
2012-02-15 14:25:00,5.82,5.84,5.81,5.83,133100.0,3.5838,3.5961,3.5776,3.5899,133100.0
2012-02-15 14:30:00,5.84,5.84,5.83,5.83,29600.0,3.5961,3.5961,3.5899,3.5899,29600.0
2012-02-15 14:35:00,5.84,5.84,5.83,5.83,100600.0,3.5961,3.5961,3.5899,3.5899,100600.0
2012-02-15 14:40:00,5.83,5.84,5.82,5.84,49200.0,3.5899,3.5961,3.5838,3.5961,49200.0
2012-02-15 14:45:00,5.84,5.84,5.82,5.83,97300.0,3.5961,3.5961,3.5838,3.5899,97300.0
2012-02-15 14:50:00,5.83,5.84,5.82,5.82,66200.0,3.5899,3.5961,3.5838,3.5838,66200.0
2012-02-15 14:55:00,5.83,5.83,5.82,5.83,66800.0,3.5899,3.5899,3.5838,3.5899,66800.0
2012-02-15 15:00:00,5.83,5.83,5.8,5.8,110100.0,3.5899,3.5899,3.5715,3.5715,110100.0
2012-02-15 15:05:00,5.81,5.82,5.8,5.81,111600.0,3.5776,3.5838,3.5715,3.5776,111600.0
2012-02-15 15:10:00,5.81,5.82,5.8,5.82,136700.0,3.5776,3.5838,3.5715,3.5838,136700.0
2012-02-15 15:15:00,5.82,5.84,5.81,5.83,122000.0,3.5838,3.5961,3.5776,3.5899,122000.0
2012-02-15 15:20:00,5.83,5.83,5.82,5.82,39900.0,3.5899,3.5899,3.5838,3.5838,39900.0
2012-02-15 15:25:00,5.83,5.83,5.8,5.81,167700.0,3.5899,3.5899,3.5715,3.5776,167700.0
2012-02-15 15:30:00,5.81,5.81,5.8,5.8,55600.0,3.5776,3.5776,3.5715,3.5715,55600.0
2012-02-15 15:35:00,5.81,5.82,5.8,5.82,160600.0,3.5776,3.5838,3.5715,3.5838,160600.0
2012-02-15 15:40:00,5.82,5.83,5.81,5.82,218800.0,3.5838,3.5899,3.5776,3.5838,218800.0
2012-02-15 15:45:00,5.82,5.83,5.81,5.81,278000.0,3.5838,3.5899,3.5776,3.5776,278000.0
2012-02-15 15:50:00,5.8,5.82,5.8,5.81,185100.0,3.5715,3.5838,3.5715,3.5776,185100.0
2012-02-15 15:55:00,5.81,5.81,5.8,5.8,386100.0,3.5776,3.5776,3.5715,3.5715,386100.0
2012-02-16 09:30:00,5.82,5.83,5.8,5.83,88800.0,3.5838,3.5899,3.5715,3.5899,88800.0
2012-02-16 09:35:00,5.83,5.84,5.8,5.81,54600.0,3.5899,3.5961,3.5715,3.5776,54600.0
2012-02-16 09:40:00,5.81,5.84,5.81,5.82,360900.0,3.5776,3.5961,3.5776,3.5838,360900.0
2012-02-16 09:45:00,5.83,5.84,5.8,5.81,344800.0,3.5899,3.5961,3.5715,3.5776,344800.0
2012-02-16 09:50:00,5.81,5.82,5.79,5.8,88400.0,3.5776,3.5838,3.5653,3.5715,88400.0
2012-02-16 09:55:00,5.79,5.82,5.79,5.81,123300.0,3.5653,3.5838,3.5653,3.5776,123300.0
2012-02-16 10:00:00,5.81,5.83,5.8,5.82,197400.0,3.5776,3.5899,3.5715,3.5838,197400.0
2012-02-16 10:05:00,5.82,5.85,5.82,5.82,140800.0,3.5838,3.6022,3.5838,3.5838,140800.0
2012-02-16 10:10:00,5.83,5.85,5.83,5.83,126100.0,3.5899,3.6022,3.5899,3.5899,126100.0
2012-02-16 10:15:00,5.84,5.85,5.82,5.83,187800.0,3.5961,3.6022,3.5838,3.5899,187800.0
2012-02-16 10:20:00,5.83,5.85,5.82,5.83,194000.0,3.5899,3.6022,3.5838,3.5899,194000.0
2012-02-16 10:25:00,5.84,5.85,5.83,5.84,181300.0,3.5961,3.6022,3.5899,3.5961,181300.0
2012-02-16 10:30:00,5.84,5.85,5.83,5.85,300100.0,3.5961,3.6022,3.5899,3.6022,300100.0
2012-02-16 10:35:00,5.85,5.86,5.85,5.86,50600.0,3.6022,3.6084,3.6022,3.6084,50600.0
2012-02-16 10:40:00,5.86,5.86,5.85,5.85,33700.0,3.6084,3.6084,3.6022,3.6022,33700.0
2012-02-16 10:45:00,5.86,5.86,5.85,5.85,21300.0,3.6084,3.6084,3.6022,3.6022,21300.0
2012-02-16 10:50:00,5.85,5.86,5.84,5.85,51900.0,3.6022,3.6084,3.5961,3.6022,51900.0
2012-02-16 10:55:00,5.85,5.85,5.84,5.85,9100.0,3.6022,3.6022,3.5961,3.6022,9100.0
2012-02-16 11:00:00,5.85,5.86,5.84,5.86,57900.0,3.6022,3.6084,3.5961,3.6084,57900.0
2012-02-16 11:05:00,5.86,5.86,5.83,5.83,155300.0,3.6084,3.6084,3.5899,3.5899,155300.0
2012-02-16 11:10:00,5.84,5.86,5.83,5.83,680300.0,3.5961,3.6084,3.5899,3.5899,680300.0
2012-02-16 11:15:00,5.84,5.86,5.83,5.86,73900.0,3.5961,3.6084,3.5899,3.6084,73900.0
2012-02-16 11:20:00,5.86,5.86,5.85,5.86,74500.0,3.6084,3.6084,3.6022,3.6084,74500.0
2012-02-16 11:25:00,5.86,5.88,5.86,5.88,80300.0,3.6084,3.6207,3.6084,3.6207,80300.0
2012-02-16 11:30:00,5.87,5.88,5.86,5.87,227900.0,3.6146,3.6207,3.6084,3.6146,227900.0
2012-02-16 11:35:00,5.88,5.91,5.87,5.91,303000.0,3.6207,3.6392,3.6146,3.6392,303000.0
2012-02-16 11:40:00,5.91,5.91,5.9,5.9,352400.0,3.6392,3.6392,3.633,3.633,352400.0
2012-02-16 11:45:00,5.89,5.9,5.89,5.9,85100.0,3.6269,3.633,3.6269,3.633,85100.0
2012-02-16 11:50:00,5.9,5.91,5.89,5.91,134200.0,3.633,3.6392,3.6269,3.6392,134200.0
2012-02-16 11:55:00,5.91,5.92,5.9,5.91,380700.0,3.6392,3.6453,3.633,3.6392,380700.0
2012-02-16 12:00:00,5.91,5.91,5.89,5.9,73600.0,3.6392,3.6392,3.6269,3.633,73600.0
2012-02-16 12:05:00,5.9,5.9,5.89,5.9,22100.0,3.633,3.633,3.6269,3.633,22100.0
2012-02-16 12:10:00,5.9,5.9,5.88,5.89,254900.0,3.633,3.633,3.6207,3.6269,254900.0
2012-02-16 12:15:00,5.89,5.89,5.88,5.89,19400.0,3.6269,3.6269,3.6207,3.6269,19400.0
2012-02-16 12:20:00,5.89,5.91,5.89,5.89,146300.0,3.6269,3.6392,3.6269,3.6269,146300.0
2012-02-16 12:25:00,5.89,5.9,5.89,5.9,67000.0,3.6269,3.633,3.6269,3.633,67000.0
2012-02-16 12:30:00,5.9,5.9,5.89,5.9,16900.0,3.633,3.633,3.6269,3.633,16900.0
2012-02-16 12:35:00,5.89,5.9,5.88,5.89,139000.0,3.6269,3.633,3.6207,3.6269,139000.0
2012-02-16 12:40:00,5.89,5.89,5.88,5.89,12500.0,3.6269,3.6269,3.6207,3.6269,12500.0
2012-02-16 12:45:00,5.89,5.89,5.88,5.89,124000.0,3.6269,3.6269,3.6207,3.6269,124000.0
2012-02-16 12:50:00,5.88,5.89,5.88,5.89,25100.0,3.6207,3.6269,3.6207,3.6269,25100.0
2012-02-16 12:55:00,5.89,5.9,5.88,5.9,114400.0,3.6269,3.633,3.6207,3.633,114400.0
2012-02-16 13:00:00,5.9,5.91,5.89,5.91,72000.0,3.633,3.6392,3.6269,3.6392,72000.0
2012-02-16 13:05:00,5.91,5.91,5.89,5.9,125600.0,3.6392,3.6392,3.6269,3.633,125600.0
2012-02-16 13:10:00,5.9,5.91,5.89,5.89,94600.0,3.633,3.6392,3.6269,3.6269,94600.0
2012-02-16 13:15:00,5.9,5.9,5.9,5.9,16300.0,3.633,3.633,3.633,3.633,16300.0
2012-02-16 13:20:00,5.9,5.9,5.89,5.9,22000.0,3.633,3.633,3.6269,3.633,22000.0
2012-02-16 13:25:00,5.9,5.9,5.89,5.9,27300.0,3.633,3.633,3.6269,3.633,27300.0
2012-02-16 13:30:00,5.9,5.91,5.89,5.91,67400.0,3.633,3.6392,3.6269,3.6392,67400.0
2012-02-16 13:35:00,5.9,5.91,5.9,5.91,26700.0,3.633,3.6392,3.633,3.6392,26700.0
2012-02-16 13:40:00,5.91,5.91,5.89,5.9,231000.0,3.6392,3.6392,3.6269,3.633,231000.0
2012-02-16 13:45:00,5.9,5.9,5.88,5.88,293400.0,3.633,3.633,3.6207,3.6207,293400.0
2012-02-16 13:50:00,5.89,5.9,5.88,5.9,68900.0,3.6269,3.633,3.6207,3.633,68900.0
2012-02-16 13:55:00,5.9,5.9,5.89,5.9,20400.0,3.633,3.633,3.6269,3.633,20400.0
2012-02-16 14:00:00,5.9,5.91,5.9,5.91,76900.0,3.633,3.6392,3.633,3.6392,76900.0
2012-02-16 14:05:00,5.91,5.92,5.9,5.91,203500.0,3.6392,3.6453,3.633,3.6392,203500.0
2012-02-16 14:10:00,5.91,5.91,5.9,5.91,114500.0,3.6392,3.6392,3.633,3.6392,114500.0
2012-02-16 14:15:00,5.91,5.91,5.89,5.89,206300.0,3.6392,3.6392,3.6269,3.6269,206300.0
2012-02-16 14:20:00,5.9,5.9,5.89,5.9,6100.0,3.633,3.633,3.6269,3.633,6100.0
2012-02-16 14:25:00,5.9,5.9,5.89,5.9,43400.0,3.633,3.633,3.6269,3.633,43400.0
2012-02-16 14:30:00,5.9,5.9,5.88,5.89,276000.0,3.633,3.633,3.6207,3.6269,276000.0
2012-02-16 14:35:00,5.9,5.9,5.89,5.9,54100.0,3.633,3.633,3.6269,3.633,54100.0
2012-02-16 14:40:00,5.9,5.9,5.89,5.89,39200.0,3.633,3.633,3.6269,3.6269,39200.0
2012-02-16 14:45:00,5.89,5.9,5.89,5.9,54000.0,3.6269,3.633,3.6269,3.633,54000.0
2012-02-16 14:50:00,5.9,5.9,5.89,5.9,48600.0,3.633,3.633,3.6269,3.633,48600.0
2012-02-16 14:55:00,5.89,5.91,5.89,5.89,232700.0,3.6269,3.6392,3.6269,3.6269,232700.0
2012-02-16 15:00:00,5.9,5.91,5.89,5.9,179700.0,3.633,3.6392,3.6269,3.633,179700.0
2012-02-16 15:05:00,5.91,5.91,5.9,5.9,68200.0,3.6392,3.6392,3.633,3.633,68200.0
2012-02-16 15:10:00,5.9,5.91,5.88,5.9,421400.0,3.633,3.6392,3.6207,3.633,421400.0
2012-02-16 15:15:00,5.9,5.9,5.88,5.89,231600.0,3.633,3.633,3.6207,3.6269,231600.0
2012-02-16 15:20:00,5.9,5.9,5.89,5.89,32700.0,3.633,3.633,3.6269,3.6269,32700.0
2012-02-16 15:25:00,5.9,5.91,5.89,5.91,142300.0,3.633,3.6392,3.6269,3.6392,142300.0
2012-02-16 15:30:00,5.91,5.91,5.9,5.91,82300.0,3.6392,3.6392,3.633,3.6392,82300.0
2012-02-16 15:35:00,5.91,5.91,5.9,5.91,93300.0,3.6392,3.6392,3.633,3.6392,93300.0
2012-02-16 15:40:00,5.91,5.92,5.9,5.92,129900.0,3.6392,3.6453,3.633,3.6453,129900.0
2012-02-16 15:45:00,5.92,5.92,5.91,5.92,169600.0,3.6453,3.6453,3.6392,3.6453,169600.0
2012-02-16 15:50:00,5.92,5.93,5.92,5.92,353100.0,3.6453,3.6515,3.6453,3.6453,353100.0
2012-02-16 15:55:00,5.93,5.93,5.92,5.93,503200.0,3.6515,3.6515,3.6453,3.6515,503200.0
2012-02-17 09:30:00,5.97,5.97,5.9,5.91,844000.0,3.6761,3.6761,3.633,3.6392,844000.0
2012-02-17 09:35:00,5.92,5.95,5.91,5.95,345100.0,3.6453,3.6638,3.6392,3.6638,345100.0
2012-02-17 09:40:00,5.95,5.97,5.94,5.95,346700.0,3.6638,3.6761,3.6577,3.6638,346700.0
2012-02-17 09:45:00,5.95,5.96,5.94,5.95,297600.0,3.6638,3.67,3.6577,3.6638,297600.0
2012-02-17 09:50:00,5.94,5.97,5.94,5.96,134600.0,3.6577,3.6761,3.6577,3.67,134600.0
2012-02-17 09:55:00,5.97,5.98,5.97,5.98,135700.0,3.6761,3.6823,3.6761,3.6823,135700.0
2012-02-17 10:00:00,5.98,5.98,5.96,5.96,149100.0,3.6823,3.6823,3.67,3.67,149100.0
2012-02-17 10:05:00,5.96,5.98,5.96,5.98,143700.0,3.67,3.6823,3.67,3.6823,143700.0
2012-02-17 10:10:00,5.98,5.98,5.97,5.98,124600.0,3.6823,3.6823,3.6761,3.6823,124600.0
2012-02-17 10:15:00,5.98,5.99,5.97,5.98,299100.0,3.6823,3.6885,3.6761,3.6823,299100.0
2012-02-17 10:20:00,5.98,5.98,5.97,5.98,59200.0,3.6823,3.6823,3.6761,3.6823,59200.0
2012-02-17 10:25:00,5.98,5.98,5.97,5.98,72600.0,3.6823,3.6823,3.6761,3.6823,72600.0
2012-02-17 10:30:00,5.98,6.0,5.96,5.99,706800.0,3.6823,3.6946,3.67,3.6885,706800.0
2012-02-17 10:35:00,6.0,6.01,5.97,5.98,654500.0,3.6946,3.7008,3.6761,3.6823,654500.0
2012-02-17 10:40:00,5.98,5.99,5.97,5.99,335000.0,3.6823,3.6885,3.6761,3.6885,335000.0
2012-02-17 10:45:00,5.99,5.99,5.98,5.99,54000.0,3.6885,3.6885,3.6823,3.6885,54000.0
2012-02-17 10:50:00,5.99,6.01,5.98,6.01,170900.0,3.6885,3.7008,3.6823,3.7008,170900.0
2012-02-17 10:55:00,6.0,6.02,6.0,6.02,340400.0,3.6946,3.7069,3.6946,3.7069,340400.0
2012-02-17 11:00:00,6.02,6.02,6.0,6.02,147900.0,3.7069,3.7069,3.6946,3.7069,147900.0
2012-02-17 11:05:00,6.02,6.02,6.01,6.02,80600.0,3.7069,3.7069,3.7008,3.7069,80600.0
2012-02-17 11:10:00,6.02,6.02,6.01,6.02,48000.0,3.7069,3.7069,3.7008,3.7069,48000.0
2012-02-17 11:15:00,6.01,6.03,6.01,6.03,88400.0,3.7008,3.7131,3.7008,3.7131,88400.0
2012-02-17 11:20:00,6.03,6.03,6.02,6.03,34300.0,3.7131,3.7131,3.7069,3.7131,34300.0
2012-02-17 11:25:00,6.02,6.03,6.01,6.02,171500.0,3.7069,3.7131,3.7008,3.7069,171500.0
2012-02-17 11:30:00,6.01,6.02,6.0,6.0,358700.0,3.7008,3.7069,3.6946,3.6946,358700.0
2012-02-17 11:35:00,6.0,6.01,6.0,6.01,145100.0,3.6946,3.7008,3.6946,3.7008,145100.0
2012-02-17 11:40:00,6.01,6.02,6.0,6.02,277400.0,3.7008,3.7069,3.6946,3.7069,277400.0
2012-02-17 11:45:00,6.01,6.03,6.01,6.03,85000.0,3.7008,3.7131,3.7008,3.7131,85000.0
2012-02-17 11:50:00,6.02,6.03,6.02,6.03,58300.0,3.7069,3.7131,3.7069,3.7131,58300.0
2012-02-17 11:55:00,6.03,6.03,6.02,6.02,19000.0,3.7131,3.7131,3.7069,3.7069,19000.0
2012-02-17 12:00:00,6.02,6.03,6.02,6.02,87500.0,3.7069,3.7131,3.7069,3.7069,87500.0
2012-02-17 12:05:00,6.03,6.03,6.02,6.03,53700.0,3.7131,3.7131,3.7069,3.7131,53700.0
2012-02-17 12:10:00,6.02,6.03,6.02,6.03,14300.0,3.7069,3.7131,3.7069,3.7131,14300.0
2012-02-17 12:15:00,6.02,6.04,6.02,6.04,147900.0,3.7069,3.7192,3.7069,3.7192,147900.0
2012-02-17 12:20:00,6.04,6.04,6.03,6.03,25200.0,3.7192,3.7192,3.7131,3.7131,25200.0
2012-02-17 12:25:00,6.04,6.04,6.04,6.04,40100.0,3.7192,3.7192,3.7192,3.7192,40100.0
2012-02-17 12:30:00,6.04,6.04,6.03,6.04,21400.0,3.7192,3.7192,3.7131,3.7192,21400.0
2012-02-17 12:35:00,6.04,6.04,6.03,6.04,27000.0,3.7192,3.7192,3.7131,3.7192,27000.0
2012-02-17 12:40:00,6.04,6.04,6.03,6.04,283000.0,3.7192,3.7192,3.7131,3.7192,283000.0
2012-02-17 12:45:00,6.03,6.04,6.03,6.03,129800.0,3.7131,3.7192,3.7131,3.7131,129800.0
2012-02-17 12:50:00,6.03,6.04,6.03,6.04,110700.0,3.7131,3.7192,3.7131,3.7192,110700.0
2012-02-17 12:55:00,6.04,6.04,6.03,6.04,48100.0,3.7192,3.7192,3.7131,3.7192,48100.0
2012-02-17 13:00:00,6.04,6.04,6.03,6.04,39700.0,3.7192,3.7192,3.7131,3.7192,39700.0
2012-02-17 13:05:00,6.04,6.04,6.03,6.03,40100.0,3.7192,3.7192,3.7131,3.7131,40100.0
2012-02-17 13:10:00,6.03,6.04,6.02,6.03,56500.0,3.7131,3.7192,3.7069,3.7131,56500.0
2012-02-17 13:15:00,6.02,6.05,6.02,6.03,412500.0,3.7069,3.7254,3.7069,3.7131,412500.0
2012-02-17 13:20:00,6.04,6.04,6.03,6.04,67800.0,3.7192,3.7192,3.7131,3.7192,67800.0
2012-02-17 13:25:00,6.04,6.05,6.03,6.04,129700.0,3.7192,3.7254,3.7131,3.7192,129700.0
2012-02-17 13:30:00,6.03,6.04,6.02,6.04,273100.0,3.7131,3.7192,3.7069,3.7192,273100.0
2012-02-17 13:35:00,6.04,6.04,6.03,6.03,26200.0,3.7192,3.7192,3.7131,3.7131,26200.0
2012-02-17 13:40:00,6.03,6.06,6.03,6.05,430600.0,3.7131,3.7316,3.7131,3.7254,430600.0
2012-02-17 13:45:00,6.05,6.07,6.05,6.06,532100.0,3.7254,3.7377,3.7254,3.7316,532100.0
2012-02-17 13:50:00,6.07,6.07,6.06,6.06,37100.0,3.7377,3.7377,3.7316,3.7316,37100.0
2012-02-17 13:55:00,6.07,6.07,6.06,6.06,37700.0,3.7377,3.7377,3.7316,3.7316,37700.0
2012-02-17 14:00:00,6.07,6.07,6.06,6.06,114600.0,3.7377,3.7377,3.7316,3.7316,114600.0
2012-02-17 14:05:00,6.07,6.07,6.06,6.07,84100.0,3.7377,3.7377,3.7316,3.7377,84100.0
2012-02-17 14:10:00,6.07,6.07,6.06,6.07,63500.0,3.7377,3.7377,3.7316,3.7377,63500.0
2012-02-17 14:15:00,6.06,6.07,6.06,6.07,44200.0,3.7316,3.7377,3.7316,3.7377,44200.0
2012-02-17 14:20:00,6.07,6.07,6.06,6.07,56000.0,3.7377,3.7377,3.7316,3.7377,56000.0
2012-02-17 14:25:00,6.06,6.07,6.06,6.07,77400.0,3.7316,3.7377,3.7316,3.7377,77400.0
2012-02-17 14:30:00,6.07,6.07,6.06,6.07,22700.0,3.7377,3.7377,3.7316,3.7377,22700.0
2012-02-17 14:35:00,6.07,6.08,6.07,6.08,265200.0,3.7377,3.7439,3.7377,3.7439,265200.0
2012-02-17 14:40:00,6.08,6.08,6.07,6.08,89500.0,3.7439,3.7439,3.7377,3.7439,89500.0
2012-02-17 14:45:00,6.07,6.08,6.06,6.07,148900.0,3.7377,3.7439,3.7316,3.7377,148900.0
2012-02-17 14:50:00,6.07,6.07,6.06,6.07,66100.0,3.7377,3.7377,3.7316,3.7377,66100.0
2012-02-17 14:55:00,6.07,6.07,6.06,6.07,35100.0,3.7377,3.7377,3.7316,3.7377,35100.0
2012-02-17 15:00:00,6.07,6.07,6.06,6.07,91000.0,3.7377,3.7377,3.7316,3.7377,91000.0
2012-02-17 15:05:00,6.07,6.07,6.03,6.06,897000.0,3.7377,3.7377,3.7131,3.7316,897000.0
2012-02-17 15:10:00,6.06,6.06,6.05,6.06,243100.0,3.7316,3.7316,3.7254,3.7316,243100.0
2012-02-17 15:15:00,6.06,6.07,6.05,6.07,726800.0,3.7316,3.7377,3.7254,3.7377,726800.0
2012-02-17 15:20:00,6.07,6.08,6.06,6.08,287900.0,3.7377,3.7439,3.7316,3.7439,287900.0
2012-02-17 15:25:00,6.07,6.08,6.07,6.08,757900.0,3.7377,3.7439,3.7377,3.7439,757900.0
2012-02-17 15:30:00,6.08,6.08,6.07,6.08,105000.0,3.7439,3.7439,3.7377,3.7439,105000.0
2012-02-17 15:35:00,6.08,6.09,6.07,6.09,270700.0,3.7439,3.75,3.7377,3.75,270700.0
2012-02-17 15:40:00,6.09,6.09,6.08,6.08,79800.0,3.75,3.75,3.7439,3.7439,79800.0
2012-02-17 15:45:00,6.09,6.09,6.08,6.08,301900.0,3.75,3.75,3.7439,3.7439,301900.0
2012-02-17 15:50:00,6.08,6.09,6.08,6.08,282800.0,3.7439,3.75,3.7439,3.7439,282800.0
2012-02-17 15:55:00,6.08,6.1,6.08,6.09,2730500.0,3.7439,3.7562,3.7439,3.75,2730500.0
2012-02-21 09:30:00,6.13,6.15,6.08,6.09,356600.0,3.7747,3.787,3.7439,3.75,356600.0
2012-02-21 09:35:00,6.08,6.09,6.03,6.03,553900.0,3.7439,3.75,3.7131,3.7131,553900.0
2012-02-21 09:40:00,6.03,6.04,6.01,6.01,288800.0,3.7131,3.7192,3.7008,3.7008,288800.0
2012-02-21 09:45:00,6.01,6.04,6.01,6.02,431900.0,3.7008,3.7192,3.7008,3.7069,431900.0
2012-02-21 09:50:00,6.01,6.02,5.99,5.99,710100.0,3.7008,3.7069,3.6885,3.6885,710100.0
2012-02-21 09:55:00,5.99,6.0,5.98,5.99,326600.0,3.6885,3.6946,3.6823,3.6885,326600.0
2012-02-21 10:00:00,5.99,6.0,5.98,5.99,368800.0,3.6885,3.6946,3.6823,3.6885,368800.0
2012-02-21 10:05:00,6.0,6.01,5.99,6.01,311200.0,3.6946,3.7008,3.6885,3.7008,311200.0
2012-02-21 10:10:00,6.0,6.04,6.0,6.03,810800.0,3.6946,3.7192,3.6946,3.7131,810800.0
2012-02-21 10:15:00,6.03,6.04,5.99,6.0,663400.0,3.7131,3.7192,3.6885,3.6946,663400.0
2012-02-21 10:20:00,6.0,6.02,6.0,6.01,305400.0,3.6946,3.7069,3.6946,3.7008,305400.0
2012-02-21 10:25:00,6.01,6.03,6.0,6.01,260500.0,3.7008,3.7131,3.6946,3.7008,260500.0
2012-02-21 10:30:00,6.01,6.03,5.99,6.03,312800.0,3.7008,3.7131,3.6885,3.7131,312800.0
2012-02-21 10:35:00,6.03,6.03,6.02,6.03,183500.0,3.7131,3.7131,3.7069,3.7131,183500.0
2012-02-21 10:40:00,6.02,6.05,6.02,6.05,514400.0,3.7069,3.7254,3.7069,3.7254,514400.0
2012-02-21 10:45:00,6.04,6.05,6.02,6.02,395900.0,3.7192,3.7254,3.7069,3.7069,395900.0
2012-02-21 10:50:00,6.02,6.05,6.02,6.04,159100.0,3.7069,3.7254,3.7069,3.7192,159100.0
2012-02-21 10:55:00,6.04,6.05,6.04,6.04,44600.0,3.7192,3.7254,3.7192,3.7192,44600.0
2012-02-21 11:00:00,6.05,6.05,6.04,6.05,162000.0,3.7254,3.7254,3.7192,3.7254,162000.0
2012-02-21 11:05:00,6.05,6.05,6.04,6.05,58100.0,3.7254,3.7254,3.7192,3.7254,58100.0
2012-02-21 11:10:00,6.04,6.05,6.03,6.03,201000.0,3.7192,3.7254,3.7131,3.7131,201000.0
2012-02-21 11:15:00,6.04,6.05,6.03,6.04,301000.0,3.7192,3.7254,3.7131,3.7192,301000.0
2012-02-21 11:20:00,6.04,6.07,6.04,6.05,375400.0,3.7192,3.7377,3.7192,3.7254,375400.0
2012-02-21 11:25:00,6.04,6.05,6.04,6.05,21800.0,3.7192,3.7254,3.7192,3.7254,21800.0
2012-02-21 11:30:00,6.04,6.05,6.04,6.04,20300.0,3.7192,3.7254,3.7192,3.7192,20300.0
2012-02-21 11:35:00,6.04,6.05,6.03,6.03,248300.0,3.7192,3.7254,3.7131,3.7131,248300.0
2012-02-21 11:40:00,6.04,6.04,6.03,6.04,47100.0,3.7192,3.7192,3.7131,3.7192,47100.0
2012-02-21 11:45:00,6.04,6.05,6.03,6.04,153300.0,3.7192,3.7254,3.7131,3.7192,153300.0
2012-02-21 11:50:00,6.04,6.05,6.04,6.05,194700.0,3.7192,3.7254,3.7192,3.7254,194700.0
2012-02-21 11:55:00,6.05,6.05,6.02,6.02,447600.0,3.7254,3.7254,3.7069,3.7069,447600.0
2012-02-21 12:00:00,6.03,6.03,6.0,6.03,508800.0,3.7131,3.7131,3.6946,3.7131,508800.0
2012-02-21 12:05:00,6.03,6.05,6.02,6.04,126700.0,3.7131,3.7254,3.7069,3.7192,126700.0
2012-02-21 12:10:00,6.05,6.05,6.04,6.04,60800.0,3.7254,3.7254,3.7192,3.7192,60800.0
2012-02-21 12:15:00,6.05,6.05,6.04,6.04,70000.0,3.7254,3.7254,3.7192,3.7192,70000.0
2012-02-21 12:20:00,6.03,6.04,6.03,6.04,52300.0,3.7131,3.7192,3.7131,3.7192,52300.0
2012-02-21 12:25:00,6.04,6.05,6.04,6.05,44600.0,3.7192,3.7254,3.7192,3.7254,44600.0
2012-02-21 12:30:00,6.05,6.05,6.03,6.04,487500.0,3.7254,3.7254,3.7131,3.7192,487500.0
2012-02-21 12:35:00,6.03,6.04,6.03,6.04,32200.0,3.7131,3.7192,3.7131,3.7192,32200.0
2012-02-21 12:40:00,6.04,6.05,6.03,6.05,207700.0,3.7192,3.7254,3.7131,3.7254,207700.0
2012-02-21 12:45:00,6.05,6.05,6.04,6.04,40000.0,3.7254,3.7254,3.7192,3.7192,40000.0
2012-02-21 12:50:00,6.05,6.05,6.04,6.05,206300.0,3.7254,3.7254,3.7192,3.7254,206300.0
2012-02-21 12:55:00,6.04,6.05,6.02,6.03,218400.0,3.7192,3.7254,3.7069,3.7131,218400.0
2012-02-21 13:00:00,6.02,6.03,6.02,6.03,21600.0,3.7069,3.7131,3.7069,3.7131,21600.0
2012-02-21 13:05:00,6.03,6.04,6.02,6.04,55500.0,3.7131,3.7192,3.7069,3.7192,55500.0
2012-02-21 13:10:00,6.04,6.05,6.03,6.04,90700.0,3.7192,3.7254,3.7131,3.7192,90700.0
2012-02-21 13:15:00,6.04,6.05,6.04,6.04,18800.0,3.7192,3.7254,3.7192,3.7192,18800.0
2012-02-21 13:20:00,6.05,6.05,6.04,6.05,22900.0,3.7254,3.7254,3.7192,3.7254,22900.0
2012-02-21 13:25:00,6.05,6.05,6.04,6.04,19900.0,3.7254,3.7254,3.7192,3.7192,19900.0
2012-02-21 13:30:00,6.04,6.05,6.04,6.04,78000.0,3.7192,3.7254,3.7192,3.7192,78000.0
2012-02-21 13:35:00,6.04,6.05,6.04,6.05,29300.0,3.7192,3.7254,3.7192,3.7254,29300.0
2012-02-21 13:40:00,6.04,6.05,6.03,6.04,326900.0,3.7192,3.7254,3.7131,3.7192,326900.0
2012-02-21 13:45:00,6.03,6.04,6.03,6.04,47400.0,3.7131,3.7192,3.7131,3.7192,47400.0
2012-02-21 13:50:00,6.03,6.04,6.03,6.04,12300.0,3.7131,3.7192,3.7131,3.7192,12300.0
2012-02-21 13:55:00,6.04,6.04,6.03,6.04,46800.0,3.7192,3.7192,3.7131,3.7192,46800.0
2012-02-21 14:00:00,6.04,6.04,6.03,6.03,30200.0,3.7192,3.7192,3.7131,3.7131,30200.0
2012-02-21 14:05:00,6.04,6.04,6.03,6.03,32500.0,3.7192,3.7192,3.7131,3.7131,32500.0
2012-02-21 14:10:00,6.04,6.04,6.02,6.03,532300.0,3.7192,3.7192,3.7069,3.7131,532300.0
2012-02-21 14:15:00,6.02,6.03,6.02,6.02,48700.0,3.7069,3.7131,3.7069,3.7069,48700.0
2012-02-21 14:20:00,6.02,6.03,6.01,6.02,76700.0,3.7069,3.7131,3.7008,3.7069,76700.0
2012-02-21 14:25:00,6.02,6.03,6.01,6.03,152100.0,3.7069,3.7131,3.7008,3.7131,152100.0
2012-02-21 14:30:00,6.03,6.03,6.02,6.03,53200.0,3.7131,3.7131,3.7069,3.7131,53200.0
2012-02-21 14:35:00,6.03,6.03,6.01,6.02,182400.0,3.7131,3.7131,3.7008,3.7069,182400.0
2012-02-21 14:40:00,6.01,6.02,6.01,6.02,168800.0,3.7008,3.7069,3.7008,3.7069,168800.0
2012-02-21 14:45:00,6.01,6.02,6.01,6.02,39300.0,3.7008,3.7069,3.7008,3.7069,39300.0
2012-02-21 14:50:00,6.01,6.02,6.0,6.0,96000.0,3.7008,3.7069,3.6946,3.6946,96000.0
2012-02-21 14:55:00,6.0,6.01,6.0,6.01,91800.0,3.6946,3.7008,3.6946,3.7008,91800.0
2012-02-21 15:00:00,6.01,6.02,6.0,6.02,151400.0,3.7008,3.7069,3.6946,3.7069,151400.0
2012-02-21 15:05:00,6.02,6.02,6.01,6.01,22500.0,3.7069,3.7069,3.7008,3.7008,22500.0
2012-02-21 15:10:00,6.02,6.02,6.01,6.01,54700.0,3.7069,3.7069,3.7008,3.7008,54700.0
2012-02-21 15:15:00,6.02,6.02,6.0,6.0,140600.0,3.7069,3.7069,3.6946,3.6946,140600.0
2012-02-21 15:20:00,6.0,6.01,6.0,6.0,30000.0,3.6946,3.7008,3.6946,3.6946,30000.0
2012-02-21 15:25:00,6.0,6.01,6.0,6.0,203600.0,3.6946,3.7008,3.6946,3.6946,203600.0
2012-02-21 15:30:00,6.01,6.01,6.0,6.0,36700.0,3.7008,3.7008,3.6946,3.6946,36700.0
2012-02-21 15:35:00,6.0,6.01,6.0,6.0,52100.0,3.6946,3.7008,3.6946,3.6946,52100.0
2012-02-21 15:40:00,6.0,6.02,6.0,6.02,199700.0,3.6946,3.7069,3.6946,3.7069,199700.0
2012-02-21 15:45:00,6.02,6.02,6.01,6.02,157400.0,3.7069,3.7069,3.7008,3.7069,157400.0
2012-02-21 15:50:00,6.02,6.02,5.99,5.99,516300.0,3.7069,3.7069,3.6885,3.6885,516300.0
2012-02-21 15:55:00,6.0,6.01,5.99,6.01,612900.0,3.6946,3.7008,3.6885,3.7008,612900.0
2012-02-22 09:30:00,6.02,6.04,6.0,6.0,109000.0,3.7069,3.7192,3.6946,3.6946,109000.0
2012-02-22 09:35:00,6.01,6.02,5.98,6.0,402100.0,3.7008,3.7069,3.6823,3.6946,402100.0
2012-02-22 09:40:00,6.01,6.03,5.99,6.03,313100.0,3.7008,3.7131,3.6885,3.7131,313100.0
2012-02-22 09:45:00,6.03,6.03,6.02,6.02,78300.0,3.7131,3.7131,3.7069,3.7069,78300.0
2012-02-22 09:50:00,6.03,6.03,6.0,6.01,211700.0,3.7131,3.7131,3.6946,3.7008,211700.0
2012-02-22 09:55:00,6.01,6.02,5.99,6.01,176400.0,3.7008,3.7069,3.6885,3.7008,176400.0
2012-02-22 10:00:00,6.01,6.01,5.96,5.98,489600.0,3.7008,3.7008,3.67,3.6823,489600.0
2012-02-22 10:05:00,5.98,5.99,5.96,5.99,164300.0,3.6823,3.6885,3.67,3.6885,164300.0
2012-02-22 10:10:00,5.99,6.01,5.99,6.0,83800.0,3.6885,3.7008,3.6885,3.6946,83800.0
2012-02-22 10:15:00,6.0,6.03,6.0,6.02,281000.0,3.6946,3.7131,3.6946,3.7069,281000.0
2012-02-22 10:20:00,6.02,6.03,6.01,6.02,287900.0,3.7069,3.7131,3.7008,3.7069,287900.0
2012-02-22 10:25:00,6.01,6.02,6.01,6.02,33500.0,3.7008,3.7069,3.7008,3.7069,33500.0
2012-02-22 10:30:00,6.01,6.02,5.99,6.0,451600.0,3.7008,3.7069,3.6885,3.6946,451600.0
2012-02-22 10:35:00,6.0,6.0,5.98,5.98,315700.0,3.6946,3.6946,3.6823,3.6823,315700.0
2012-02-22 10:40:00,5.98,5.99,5.98,5.99,94600.0,3.6823,3.6885,3.6823,3.6885,94600.0
2012-02-22 10:45:00,5.99,6.01,5.98,6.01,77300.0,3.6885,3.7008,3.6823,3.7008,77300.0
2012-02-22 10:50:00,6.01,6.01,5.99,5.99,178000.0,3.7008,3.7008,3.6885,3.6885,178000.0
2012-02-22 10:55:00,6.0,6.0,5.98,5.99,158500.0,3.6946,3.6946,3.6823,3.6885,158500.0
2012-02-22 11:00:00,5.99,6.0,5.98,6.0,106000.0,3.6885,3.6946,3.6823,3.6946,106000.0
2012-02-22 11:05:00,6.0,6.0,5.99,6.0,38400.0,3.6946,3.6946,3.6885,3.6946,38400.0
2012-02-22 11:10:00,6.0,6.02,5.98,5.98,1424900.0,3.6946,3.7069,3.6823,3.6823,1424900.0
2012-02-22 11:15:00,5.98,5.99,5.97,5.97,77400.0,3.6823,3.6885,3.6761,3.6761,77400.0
2012-02-22 11:20:00,5.98,5.99,5.98,5.99,211400.0,3.6823,3.6885,3.6823,3.6885,211400.0
2012-02-22 11:25:00,5.99,6.0,5.98,6.0,131600.0,3.6885,3.6946,3.6823,3.6946,131600.0
2012-02-22 11:30:00,6.0,6.0,5.98,5.99,43500.0,3.6946,3.6946,3.6823,3.6885,43500.0
2012-02-22 11:35:00,5.99,5.99,5.97,5.98,125800.0,3.6885,3.6885,3.6761,3.6823,125800.0
2012-02-22 11:40:00,5.97,5.98,5.96,5.98,205200.0,3.6761,3.6823,3.67,3.6823,205200.0
2012-02-22 11:45:00,5.98,5.98,5.97,5.98,83300.0,3.6823,3.6823,3.6761,3.6823,83300.0
2012-02-22 11:50:00,5.98,5.98,5.96,5.97,137000.0,3.6823,3.6823,3.67,3.6761,137000.0
2012-02-22 11:55:00,5.96,5.97,5.96,5.97,51800.0,3.67,3.6761,3.67,3.6761,51800.0
2012-02-22 12:00:00,5.96,5.98,5.96,5.97,106400.0,3.67,3.6823,3.67,3.6761,106400.0
2012-02-22 12:05:00,5.96,5.98,5.96,5.97,86700.0,3.67,3.6823,3.67,3.6761,86700.0
2012-02-22 12:10:00,5.97,5.97,5.96,5.96,19700.0,3.6761,3.6761,3.67,3.67,19700.0
2012-02-22 12:15:00,5.96,5.97,5.96,5.97,14900.0,3.67,3.6761,3.67,3.6761,14900.0
2012-02-22 12:20:00,5.96,5.97,5.96,5.97,28900.0,3.67,3.6761,3.67,3.6761,28900.0
2012-02-22 12:25:00,5.96,5.97,5.96,5.96,21100.0,3.67,3.6761,3.67,3.67,21100.0
2012-02-22 12:30:00,5.97,5.97,5.96,5.96,19100.0,3.6761,3.6761,3.67,3.67,19100.0
2012-02-22 12:35:00,5.96,5.97,5.96,5.97,8700.0,3.67,3.6761,3.67,3.6761,8700.0
2012-02-22 12:40:00,5.97,5.97,5.96,5.97,20100.0,3.6761,3.6761,3.67,3.6761,20100.0
2012-02-22 12:45:00,5.97,5.97,5.96,5.96,23700.0,3.6761,3.6761,3.67,3.67,23700.0
2012-02-22 12:50:00,5.97,5.97,5.96,5.97,27500.0,3.6761,3.6761,3.67,3.6761,27500.0
2012-02-22 12:55:00,5.97,5.98,5.97,5.98,102600.0,3.6761,3.6823,3.6761,3.6823,102600.0
2012-02-22 13:00:00,5.97,5.98,5.97,5.98,46100.0,3.6761,3.6823,3.6761,3.6823,46100.0
2012-02-22 13:05:00,5.98,5.98,5.96,5.97,115100.0,3.6823,3.6823,3.67,3.6761,115100.0
2012-02-22 13:10:00,5.97,5.97,5.96,5.96,14100.0,3.6761,3.6761,3.67,3.67,14100.0
2012-02-22 13:15:00,5.96,5.98,5.96,5.96,160400.0,3.67,3.6823,3.67,3.67,160400.0
2012-02-22 13:20:00,5.96,5.97,5.95,5.96,150600.0,3.67,3.6761,3.6638,3.67,150600.0
2012-02-22 13:25:00,5.96,5.99,5.95,5.97,611000.0,3.67,3.6885,3.6638,3.6761,611000.0
2012-02-22 13:30:00,5.98,5.98,5.96,5.96,71200.0,3.6823,3.6823,3.67,3.67,71200.0
2012-02-22 13:35:00,5.96,5.97,5.96,5.97,16800.0,3.67,3.6761,3.67,3.6761,16800.0
2012-02-22 13:40:00,5.96,5.97,5.96,5.96,28300.0,3.67,3.6761,3.67,3.67,28300.0
2012-02-22 13:45:00,5.96,5.97,5.94,5.94,307600.0,3.67,3.6761,3.6577,3.6577,307600.0
2012-02-22 13:50:00,5.94,5.95,5.94,5.94,21000.0,3.6577,3.6638,3.6577,3.6577,21000.0
2012-02-22 13:55:00,5.94,5.95,5.94,5.94,29500.0,3.6577,3.6638,3.6577,3.6577,29500.0
2012-02-22 14:00:00,5.95,5.95,5.94,5.94,42000.0,3.6638,3.6638,3.6577,3.6577,42000.0
2012-02-22 14:05:00,5.95,5.95,5.94,5.95,68700.0,3.6638,3.6638,3.6577,3.6638,68700.0
2012-02-22 14:10:00,5.94,5.95,5.94,5.94,23000.0,3.6577,3.6638,3.6577,3.6577,23000.0
2012-02-22 14:15:00,5.95,5.96,5.94,5.95,168800.0,3.6638,3.67,3.6577,3.6638,168800.0
2012-02-22 14:20:00,5.95,5.95,5.94,5.94,34100.0,3.6638,3.6638,3.6577,3.6577,34100.0
2012-02-22 14:25:00,5.95,5.95,5.94,5.94,29200.0,3.6638,3.6638,3.6577,3.6577,29200.0
2012-02-22 14:30:00,5.95,5.95,5.94,5.95,41600.0,3.6638,3.6638,3.6577,3.6638,41600.0
2012-02-22 14:35:00,5.95,5.95,5.93,5.95,272500.0,3.6638,3.6638,3.6515,3.6638,272500.0
2012-02-22 14:40:00,5.94,5.95,5.94,5.95,41500.0,3.6577,3.6638,3.6577,3.6638,41500.0
2012-02-22 14:45:00,5.94,5.95,5.94,5.95,17200.0,3.6577,3.6638,3.6577,3.6638,17200.0
2012-02-22 14:50:00,5.95,5.95,5.94,5.94,21300.0,3.6638,3.6638,3.6577,3.6577,21300.0
2012-02-22 14:55:00,5.94,5.95,5.92,5.94,259300.0,3.6577,3.6638,3.6453,3.6577,259300.0
2012-02-22 15:00:00,5.94,5.94,5.92,5.93,107900.0,3.6577,3.6577,3.6453,3.6515,107900.0
2012-02-22 15:05:00,5.93,5.93,5.92,5.93,42300.0,3.6515,3.6515,3.6453,3.6515,42300.0
2012-02-22 15:10:00,5.93,5.96,5.92,5.96,636200.0,3.6515,3.67,3.6453,3.67,636200.0
2012-02-22 15:15:00,5.96,5.98,5.95,5.97,956300.0,3.67,3.6823,3.6638,3.6761,956300.0
2012-02-22 15:20:00,5.97,5.97,5.96,5.96,147400.0,3.6761,3.6761,3.67,3.67,147400.0
2012-02-22 15:25:00,5.96,5.97,5.94,5.96,266300.0,3.67,3.6761,3.6577,3.67,266300.0
2012-02-22 15:30:00,5.96,5.96,5.95,5.95,89500.0,3.67,3.67,3.6638,3.6638,89500.0
2012-02-22 15:35:00,5.95,5.96,5.94,5.96,227500.0,3.6638,3.67,3.6577,3.67,227500.0
2012-02-22 15:40:00,5.96,5.96,5.94,5.94,219300.0,3.67,3.67,3.6577,3.6577,219300.0
2012-02-22 15:45:00,5.95,5.95,5.94,5.95,60700.0,3.6638,3.6638,3.6577,3.6638,60700.0
2012-02-22 15:50:00,5.95,5.95,5.94,5.95,136000.0,3.6638,3.6638,3.6577,3.6638,136000.0
2012-02-22 15:55:00,5.94,5.95,5.93,5.95,769400.0,3.6577,3.6638,3.6515,3.6638,769400.0
2012-02-23 09:30:00,5.95,5.97,5.95,5.96,75500.0,3.6638,3.6761,3.6638,3.67,75500.0
2012-02-23 09:35:00,5.96,5.96,5.93,5.95,218800.0,3.67,3.67,3.6515,3.6638,218800.0
2012-02-23 09:40:00,5.95,5.95,5.91,5.91,163600.0,3.6638,3.6638,3.6392,3.6392,163600.0
2012-02-23 09:45:00,5.91,5.93,5.91,5.93,138700.0,3.6392,3.6515,3.6392,3.6515,138700.0
2012-02-23 09:50:00,5.93,5.93,5.92,5.92,45900.0,3.6515,3.6515,3.6453,3.6453,45900.0
2012-02-23 09:55:00,5.93,5.94,5.92,5.94,64500.0,3.6515,3.6577,3.6453,3.6577,64500.0
2012-02-23 10:00:00,5.94,5.94,5.93,5.94,105600.0,3.6577,3.6577,3.6515,3.6577,105600.0
2012-02-23 10:05:00,5.94,5.96,5.93,5.95,175000.0,3.6577,3.67,3.6515,3.6638,175000.0
2012-02-23 10:10:00,5.96,5.96,5.95,5.95,32400.0,3.67,3.67,3.6638,3.6638,32400.0
2012-02-23 10:15:00,5.96,5.97,5.94,5.96,278200.0,3.67,3.6761,3.6577,3.67,278200.0
2012-02-23 10:20:00,5.96,5.97,5.96,5.96,17000.0,3.67,3.6761,3.67,3.67,17000.0
2012-02-23 10:25:00,5.97,5.98,5.96,5.98,88600.0,3.6761,3.6823,3.67,3.6823,88600.0
2012-02-23 10:30:00,5.98,5.98,5.97,5.97,34800.0,3.6823,3.6823,3.6761,3.6761,34800.0
2012-02-23 10:35:00,5.98,5.98,5.97,5.98,43800.0,3.6823,3.6823,3.6761,3.6823,43800.0
2012-02-23 10:40:00,5.98,5.98,5.97,5.97,29600.0,3.6823,3.6823,3.6761,3.6761,29600.0
2012-02-23 10:45:00,5.98,5.98,5.97,5.98,122000.0,3.6823,3.6823,3.6761,3.6823,122000.0
2012-02-23 10:50:00,5.98,6.0,5.97,5.99,109600.0,3.6823,3.6946,3.6761,3.6885,109600.0
2012-02-23 10:55:00,5.99,6.0,5.99,6.0,25200.0,3.6885,3.6946,3.6885,3.6946,25200.0
2012-02-23 11:00:00,6.0,6.0,5.99,5.99,45600.0,3.6946,3.6946,3.6885,3.6885,45600.0
2012-02-23 11:05:00,6.0,6.0,5.99,6.0,33600.0,3.6946,3.6946,3.6885,3.6946,33600.0
2012-02-23 11:10:00,6.0,6.01,5.99,6.0,152300.0,3.6946,3.7008,3.6885,3.6946,152300.0
2012-02-23 11:15:00,6.01,6.01,5.98,5.98,302000.0,3.7008,3.7008,3.6823,3.6823,302000.0
2012-02-23 11:20:00,5.98,6.0,5.98,6.0,92000.0,3.6823,3.6946,3.6823,3.6946,92000.0
2012-02-23 11:25:00,6.0,6.0,5.99,6.0,15700.0,3.6946,3.6946,3.6885,3.6946,15700.0
2012-02-23 11:30:00,6.0,6.0,5.99,5.99,39300.0,3.6946,3.6946,3.6885,3.6885,39300.0
2012-02-23 11:35:00,6.0,6.0,5.98,5.99,344800.0,3.6946,3.6946,3.6823,3.6885,344800.0
2012-02-23 11:40:00,5.98,5.99,5.98,5.99,12300.0,3.6823,3.6885,3.6823,3.6885,12300.0
2012-02-23 11:45:00,5.99,5.99,5.98,5.99,15200.0,3.6885,3.6885,3.6823,3.6885,15200.0
2012-02-23 11:50:00,5.99,5.99,5.98,5.98,29400.0,3.6885,3.6885,3.6823,3.6823,29400.0
2012-02-23 11:55:00,5.99,5.99,5.98,5.99,37400.0,3.6885,3.6885,3.6823,3.6885,37400.0
2012-02-23 12:00:00,5.99,5.99,5.98,5.99,77900.0,3.6885,3.6885,3.6823,3.6885,77900.0
2012-02-23 12:05:00,5.99,5.99,5.98,5.99,83600.0,3.6885,3.6885,3.6823,3.6885,83600.0
2012-02-23 12:10:00,5.98,5.99,5.98,5.99,41900.0,3.6823,3.6885,3.6823,3.6885,41900.0
2012-02-23 12:15:00,5.99,5.99,5.98,5.99,35100.0,3.6885,3.6885,3.6823,3.6885,35100.0
2012-02-23 12:20:00,5.99,5.99,5.98,5.99,27800.0,3.6885,3.6885,3.6823,3.6885,27800.0
2012-02-23 12:25:00,5.99,5.99,5.98,5.99,26000.0,3.6885,3.6885,3.6823,3.6885,26000.0
2012-02-23 12:30:00,5.99,6.01,5.99,6.0,325000.0,3.6885,3.7008,3.6885,3.6946,325000.0
2012-02-23 12:35:00,6.0,6.0,5.99,6.0,14100.0,3.6946,3.6946,3.6885,3.6946,14100.0
2012-02-23 12:40:00,6.0,6.0,5.99,5.99,17800.0,3.6946,3.6946,3.6885,3.6885,17800.0
2012-02-23 12:45:00,5.99,6.0,5.99,6.0,19100.0,3.6885,3.6946,3.6885,3.6946,19100.0
2012-02-23 12:50:00,5.99,6.0,5.99,5.99,35700.0,3.6885,3.6946,3.6885,3.6885,35700.0
2012-02-23 12:55:00,6.0,6.0,5.97,5.97,142300.0,3.6946,3.6946,3.6761,3.6761,142300.0
2012-02-23 13:00:00,5.98,5.98,5.97,5.98,20900.0,3.6823,3.6823,3.6761,3.6823,20900.0
2012-02-23 13:05:00,5.97,5.98,5.96,5.96,72100.0,3.6761,3.6823,3.67,3.67,72100.0
2012-02-23 13:10:00,5.97,5.97,5.96,5.97,34000.0,3.6761,3.6761,3.67,3.6761,34000.0
2012-02-23 13:15:00,5.96,5.97,5.96,5.96,36000.0,3.67,3.6761,3.67,3.67,36000.0
2012-02-23 13:20:00,5.96,5.97,5.96,5.96,17900.0,3.67,3.6761,3.67,3.67,17900.0
2012-02-23 13:25:00,5.96,5.97,5.96,5.97,32900.0,3.67,3.6761,3.67,3.6761,32900.0
2012-02-23 13:30:00,5.97,5.97,5.96,5.97,18200.0,3.6761,3.6761,3.67,3.6761,18200.0
2012-02-23 13:35:00,5.96,5.97,5.96,5.97,23100.0,3.67,3.6761,3.67,3.6761,23100.0
2012-02-23 13:40:00,5.96,5.98,5.96,5.98,158300.0,3.67,3.6823,3.67,3.6823,158300.0
2012-02-23 13:45:00,5.98,5.98,5.97,5.98,14500.0,3.6823,3.6823,3.6761,3.6823,14500.0
2012-02-23 13:50:00,5.98,5.98,5.97,5.98,42500.0,3.6823,3.6823,3.6761,3.6823,42500.0
2012-02-23 13:55:00,5.98,5.98,5.97,5.98,22700.0,3.6823,3.6823,3.6761,3.6823,22700.0
2012-02-23 14:00:00,5.98,5.98,5.97,5.98,40600.0,3.6823,3.6823,3.6761,3.6823,40600.0
2012-02-23 14:05:00,5.98,5.99,5.98,5.99,137300.0,3.6823,3.6885,3.6823,3.6885,137300.0
2012-02-23 14:10:00,5.98,5.99,5.98,5.99,17400.0,3.6823,3.6885,3.6823,3.6885,17400.0
2012-02-23 14:15:00,5.99,5.99,5.98,5.99,65300.0,3.6885,3.6885,3.6823,3.6885,65300.0
2012-02-23 14:20:00,5.99,5.99,5.99,5.99,34200.0,3.6885,3.6885,3.6885,3.6885,34200.0
2012-02-23 14:25:00,5.99,5.99,5.98,5.99,18200.0,3.6885,3.6885,3.6823,3.6885,18200.0
2012-02-23 14:30:00,5.99,5.99,5.98,5.98,22800.0,3.6885,3.6885,3.6823,3.6823,22800.0
2012-02-23 14:35:00,5.99,5.99,5.98,5.99,23600.0,3.6885,3.6885,3.6823,3.6885,23600.0
2012-02-23 14:40:00,5.99,5.99,5.98,5.99,65800.0,3.6885,3.6885,3.6823,3.6885,65800.0
2012-02-23 14:45:00,5.98,5.99,5.98,5.98,114100.0,3.6823,3.6885,3.6823,3.6823,114100.0
2012-02-23 14:50:00,5.99,5.99,5.98,5.99,42600.0,3.6885,3.6885,3.6823,3.6885,42600.0
2012-02-23 14:55:00,5.99,5.99,5.98,5.99,20100.0,3.6885,3.6885,3.6823,3.6885,20100.0
2012-02-23 15:00:00,5.99,5.99,5.98,5.99,18400.0,3.6885,3.6885,3.6823,3.6885,18400.0
2012-02-23 15:05:00,5.99,5.99,5.98,5.99,36600.0,3.6885,3.6885,3.6823,3.6885,36600.0
2012-02-23 15:10:00,5.99,5.99,5.98,5.99,92400.0,3.6885,3.6885,3.6823,3.6885,92400.0
2012-02-23 15:15:00,5.99,5.99,5.98,5.99,38600.0,3.6885,3.6885,3.6823,3.6885,38600.0
2012-02-23 15:20:00,5.99,5.99,5.98,5.99,47900.0,3.6885,3.6885,3.6823,3.6885,47900.0
2012-02-23 15:25:00,5.99,5.99,5.98,5.99,33200.0,3.6885,3.6885,3.6823,3.6885,33200.0
2012-02-23 15:30:00,5.99,5.99,5.98,5.99,48700.0,3.6885,3.6885,3.6823,3.6885,48700.0
2012-02-23 15:35:00,5.99,6.01,5.98,6.0,762700.0,3.6885,3.7008,3.6823,3.6946,762700.0
2012-02-23 15:40:00,6.0,6.01,6.0,6.0,174200.0,3.6946,3.7008,3.6946,3.6946,174200.0
2012-02-23 15:45:00,6.0,6.01,6.0,6.0,102700.0,3.6946,3.7008,3.6946,3.6946,102700.0
2012-02-23 15:50:00,6.01,6.01,6.0,6.0,167100.0,3.7008,3.7008,3.6946,3.6946,167100.0
2012-02-23 15:55:00,6.0,6.01,5.99,6.01,758600.0,3.6946,3.7008,3.6885,3.7008,758600.0
2012-02-24 09:30:00,6.02,6.02,5.98,5.99,349000.0,3.7069,3.7069,3.6823,3.6885,349000.0
2012-02-24 09:35:00,5.99,5.99,5.95,5.96,208400.0,3.6885,3.6885,3.6638,3.67,208400.0
2012-02-24 09:40:00,5.97,5.97,5.94,5.95,514200.0,3.6761,3.6761,3.6577,3.6638,514200.0
2012-02-24 09:45:00,5.95,5.97,5.94,5.96,815300.0,3.6638,3.6761,3.6577,3.67,815300.0
2012-02-24 09:50:00,5.96,5.97,5.95,5.96,277500.0,3.67,3.6761,3.6638,3.67,277500.0
2012-02-24 09:55:00,5.96,5.97,5.95,5.96,41300.0,3.67,3.6761,3.6638,3.67,41300.0
2012-02-24 10:00:00,5.96,5.96,5.94,5.96,120700.0,3.67,3.67,3.6577,3.67,120700.0
2012-02-24 10:05:00,5.96,5.96,5.95,5.95,85300.0,3.67,3.67,3.6638,3.6638,85300.0
2012-02-24 10:10:00,5.95,5.96,5.95,5.95,77500.0,3.6638,3.67,3.6638,3.6638,77500.0
2012-02-24 10:15:00,5.95,5.96,5.95,5.95,31400.0,3.6638,3.67,3.6638,3.6638,31400.0
2012-02-24 10:20:00,5.95,5.95,5.93,5.94,294500.0,3.6638,3.6638,3.6515,3.6577,294500.0
2012-02-24 10:25:00,5.93,5.94,5.92,5.94,109300.0,3.6515,3.6577,3.6453,3.6577,109300.0
2012-02-24 10:30:00,5.94,5.95,5.93,5.95,55300.0,3.6577,3.6638,3.6515,3.6638,55300.0
2012-02-24 10:35:00,5.95,5.95,5.93,5.94,71800.0,3.6638,3.6638,3.6515,3.6577,71800.0
2012-02-24 10:40:00,5.94,5.95,5.93,5.95,47200.0,3.6577,3.6638,3.6515,3.6638,47200.0
2012-02-24 10:45:00,5.95,5.95,5.94,5.95,105200.0,3.6638,3.6638,3.6577,3.6638,105200.0
2012-02-24 10:50:00,5.95,5.95,5.93,5.94,48600.0,3.6638,3.6638,3.6515,3.6577,48600.0
2012-02-24 10:55:00,5.93,5.94,5.93,5.94,78900.0,3.6515,3.6577,3.6515,3.6577,78900.0
2012-02-24 11:00:00,5.94,5.95,5.93,5.95,52600.0,3.6577,3.6638,3.6515,3.6638,52600.0
2012-02-24 11:05:00,5.95,5.95,5.94,5.94,7800.0,3.6638,3.6638,3.6577,3.6577,7800.0
2012-02-24 11:10:00,5.95,5.95,5.94,5.95,26900.0,3.6638,3.6638,3.6577,3.6638,26900.0
2012-02-24 11:15:00,5.95,5.95,5.94,5.94,19200.0,3.6638,3.6638,3.6577,3.6577,19200.0
2012-02-24 11:20:00,5.94,5.95,5.94,5.94,8700.0,3.6577,3.6638,3.6577,3.6577,8700.0
2012-02-24 11:25:00,5.95,5.95,5.94,5.94,37100.0,3.6638,3.6638,3.6577,3.6577,37100.0
2012-02-24 11:30:00,5.95,5.95,5.94,5.94,15200.0,3.6638,3.6638,3.6577,3.6577,15200.0
2012-02-24 11:35:00,5.94,5.95,5.94,5.95,19200.0,3.6577,3.6638,3.6577,3.6638,19200.0
2012-02-24 11:40:00,5.95,5.95,5.94,5.95,15400.0,3.6638,3.6638,3.6577,3.6638,15400.0
2012-02-24 11:45:00,5.95,5.95,5.94,5.95,18200.0,3.6638,3.6638,3.6577,3.6638,18200.0
2012-02-24 11:50:00,5.95,5.96,5.94,5.96,52700.0,3.6638,3.67,3.6577,3.67,52700.0
2012-02-24 11:55:00,5.96,5.96,5.95,5.96,16900.0,3.67,3.67,3.6638,3.67,16900.0
2012-02-24 12:00:00,5.96,5.97,5.96,5.96,103300.0,3.67,3.6761,3.67,3.67,103300.0
2012-02-24 12:05:00,5.96,5.97,5.95,5.96,382300.0,3.67,3.6761,3.6638,3.67,382300.0
2012-02-24 12:10:00,5.96,5.96,5.95,5.95,51800.0,3.67,3.67,3.6638,3.6638,51800.0
2012-02-24 12:15:00,5.95,5.96,5.95,5.96,55300.0,3.6638,3.67,3.6638,3.67,55300.0
2012-02-24 12:20:00,5.95,5.96,5.95,5.96,24800.0,3.6638,3.67,3.6638,3.67,24800.0
2012-02-24 12:25:00,5.96,5.96,5.94,5.95,131600.0,3.67,3.67,3.6577,3.6638,131600.0
2012-02-24 12:30:00,5.95,5.96,5.94,5.96,53400.0,3.6638,3.67,3.6577,3.67,53400.0
2012-02-24 12:35:00,5.96,5.96,5.95,5.96,6600.0,3.67,3.67,3.6638,3.67,6600.0
2012-02-24 12:40:00,5.96,5.96,5.95,5.96,8400.0,3.67,3.67,3.6638,3.67,8400.0
2012-02-24 12:45:00,5.96,5.96,5.95,5.96,5100.0,3.67,3.67,3.6638,3.67,5100.0
2012-02-24 12:50:00,5.96,5.96,5.95,5.96,41300.0,3.67,3.67,3.6638,3.67,41300.0
2012-02-24 12:55:00,5.96,5.96,5.95,5.96,3700.0,3.67,3.67,3.6638,3.67,3700.0
2012-02-24 13:00:00,5.95,5.96,5.95,5.96,15900.0,3.6638,3.67,3.6638,3.67,15900.0
2012-02-24 13:05:00,5.96,5.96,5.95,5.96,10300.0,3.67,3.67,3.6638,3.67,10300.0
2012-02-24 13:10:00,5.96,5.96,5.94,5.94,91700.0,3.67,3.67,3.6577,3.6577,91700.0
2012-02-24 13:15:00,5.94,5.95,5.94,5.94,40200.0,3.6577,3.6638,3.6577,3.6577,40200.0
2012-02-24 13:20:00,5.94,5.95,5.93,5.94,30300.0,3.6577,3.6638,3.6515,3.6577,30300.0
2012-02-24 13:25:00,5.94,5.94,5.93,5.94,32300.0,3.6577,3.6577,3.6515,3.6577,32300.0
2012-02-24 13:30:00,5.94,5.94,5.93,5.94,11300.0,3.6577,3.6577,3.6515,3.6577,11300.0
2012-02-24 13:35:00,5.94,5.94,5.93,5.94,13100.0,3.6577,3.6577,3.6515,3.6577,13100.0
2012-02-24 13:40:00,5.94,5.94,5.93,5.93,9200.0,3.6577,3.6577,3.6515,3.6515,9200.0
2012-02-24 13:45:00,5.93,5.94,5.93,5.94,17300.0,3.6515,3.6577,3.6515,3.6577,17300.0
2012-02-24 13:50:00,5.93,5.94,5.92,5.93,101600.0,3.6515,3.6577,3.6453,3.6515,101600.0
2012-02-24 13:55:00,5.94,5.94,5.93,5.94,7600.0,3.6577,3.6577,3.6515,3.6577,7600.0
2012-02-24 14:00:00,5.94,5.94,5.93,5.94,14600.0,3.6577,3.6577,3.6515,3.6577,14600.0
2012-02-24 14:05:00,5.94,5.94,5.92,5.93,77400.0,3.6577,3.6577,3.6453,3.6515,77400.0
2012-02-24 14:10:00,5.93,5.93,5.93,5.93,17700.0,3.6515,3.6515,3.6515,3.6515,17700.0
2012-02-24 14:15:00,5.93,5.93,5.92,5.92,13200.0,3.6515,3.6515,3.6453,3.6453,13200.0
2012-02-24 14:20:00,5.92,5.93,5.92,5.92,52600.0,3.6453,3.6515,3.6453,3.6453,52600.0
2012-02-24 14:25:00,5.92,5.93,5.9,5.9,481300.0,3.6453,3.6515,3.633,3.633,481300.0
2012-02-24 14:30:00,5.91,5.91,5.9,5.91,62100.0,3.6392,3.6392,3.633,3.6392,62100.0
2012-02-24 14:35:00,5.9,5.91,5.9,5.91,71600.0,3.633,3.6392,3.633,3.6392,71600.0
2012-02-24 14:40:00,5.9,5.91,5.9,5.91,30900.0,3.633,3.6392,3.633,3.6392,30900.0
2012-02-24 14:45:00,5.9,5.91,5.9,5.91,10500.0,3.633,3.6392,3.633,3.6392,10500.0
2012-02-24 14:50:00,5.91,5.91,5.9,5.91,38400.0,3.6392,3.6392,3.633,3.6392,38400.0
2012-02-24 14:55:00,5.91,5.91,5.9,5.91,55500.0,3.6392,3.6392,3.633,3.6392,55500.0
2012-02-24 15:00:00,5.91,5.92,5.9,5.92,159600.0,3.6392,3.6453,3.633,3.6453,159600.0
2012-02-24 15:05:00,5.92,5.92,5.91,5.91,94700.0,3.6453,3.6453,3.6392,3.6392,94700.0
2012-02-24 15:10:00,5.92,5.92,5.91,5.91,93300.0,3.6453,3.6453,3.6392,3.6392,93300.0
2012-02-24 15:15:00,5.91,5.92,5.91,5.92,18500.0,3.6392,3.6453,3.6392,3.6453,18500.0
2012-02-24 15:20:00,5.92,5.92,5.91,5.92,34800.0,3.6453,3.6453,3.6392,3.6453,34800.0
2012-02-24 15:25:00,5.91,5.92,5.91,5.91,34700.0,3.6392,3.6453,3.6392,3.6392,34700.0
2012-02-24 15:30:00,5.91,5.92,5.9,5.91,611300.0,3.6392,3.6453,3.633,3.6392,611300.0
2012-02-24 15:35:00,5.91,5.92,5.9,5.91,299100.0,3.6392,3.6453,3.633,3.6392,299100.0
2012-02-24 15:40:00,5.91,5.91,5.9,5.91,326600.0,3.6392,3.6392,3.633,3.6392,326600.0
2012-02-24 15:45:00,5.91,5.91,5.9,5.91,241300.0,3.6392,3.6392,3.633,3.6392,241300.0
2012-02-24 15:50:00,5.91,5.92,5.9,5.91,462500.0,3.6392,3.6453,3.633,3.6392,462500.0
2012-02-24 15:55:00,5.91,5.91,5.9,5.91,581800.0,3.6392,3.6392,3.633,3.6392,581800.0
2012-02-27 09:30:00,5.87,5.88,5.84,5.85,217800.0,3.6146,3.6207,3.5961,3.6022,217800.0
2012-02-27 09:35:00,5.85,5.88,5.84,5.87,309500.0,3.6022,3.6207,3.5961,3.6146,309500.0
2012-02-27 09:40:00,5.87,5.87,5.84,5.86,65800.0,3.6146,3.6146,3.5961,3.6084,65800.0
2012-02-27 09:45:00,5.86,5.86,5.82,5.83,626600.0,3.6084,3.6084,3.5838,3.5899,626600.0
2012-02-27 09:50:00,5.83,5.84,5.82,5.84,212900.0,3.5899,3.5961,3.5838,3.5961,212900.0
2012-02-27 09:55:00,5.83,5.84,5.82,5.82,490800.0,3.5899,3.5961,3.5838,3.5838,490800.0
2012-02-27 10:00:00,5.83,5.83,5.82,5.82,100200.0,3.5899,3.5899,3.5838,3.5838,100200.0
2012-02-27 10:05:00,5.83,5.83,5.82,5.82,105400.0,3.5899,3.5899,3.5838,3.5838,105400.0
2012-02-27 10:10:00,5.83,5.83,5.82,5.83,101800.0,3.5899,3.5899,3.5838,3.5899,101800.0
2012-02-27 10:15:00,5.83,5.85,5.83,5.85,112900.0,3.5899,3.6022,3.5899,3.6022,112900.0
2012-02-27 10:20:00,5.85,5.85,5.84,5.85,31700.0,3.6022,3.6022,3.5961,3.6022,31700.0
2012-02-27 10:25:00,5.85,5.87,5.84,5.85,243600.0,3.6022,3.6146,3.5961,3.6022,243600.0
2012-02-27 10:30:00,5.86,5.86,5.85,5.86,20000.0,3.6084,3.6084,3.6022,3.6084,20000.0
2012-02-27 10:35:00,5.86,5.86,5.85,5.86,52000.0,3.6084,3.6084,3.6022,3.6084,52000.0
2012-02-27 10:40:00,5.86,5.88,5.85,5.88,96200.0,3.6084,3.6207,3.6022,3.6207,96200.0
2012-02-27 10:45:00,5.88,5.89,5.87,5.88,171000.0,3.6207,3.6269,3.6146,3.6207,171000.0
2012-02-27 10:50:00,5.88,5.88,5.86,5.87,197800.0,3.6207,3.6207,3.6084,3.6146,197800.0
2012-02-27 10:55:00,5.87,5.88,5.87,5.87,27200.0,3.6146,3.6207,3.6146,3.6146,27200.0
2012-02-27 11:00:00,5.87,5.88,5.87,5.87,17100.0,3.6146,3.6207,3.6146,3.6146,17100.0
2012-02-27 11:05:00,5.87,5.88,5.87,5.88,52200.0,3.6146,3.6207,3.6146,3.6207,52200.0
2012-02-27 11:10:00,5.88,5.88,5.87,5.88,16300.0,3.6207,3.6207,3.6146,3.6207,16300.0
2012-02-27 11:15:00,5.88,5.88,5.87,5.87,13400.0,3.6207,3.6207,3.6146,3.6146,13400.0
2012-02-27 11:20:00,5.87,5.9,5.87,5.9,107500.0,3.6146,3.633,3.6146,3.633,107500.0
2012-02-27 11:25:00,5.9,5.9,5.88,5.88,70000.0,3.633,3.633,3.6207,3.6207,70000.0
2012-02-27 11:30:00,5.89,5.89,5.88,5.88,17200.0,3.6269,3.6269,3.6207,3.6207,17200.0
2012-02-27 11:35:00,5.89,5.89,5.88,5.89,20500.0,3.6269,3.6269,3.6207,3.6269,20500.0
2012-02-27 11:40:00,5.88,5.89,5.88,5.89,24900.0,3.6207,3.6269,3.6207,3.6269,24900.0
2012-02-27 11:45:00,5.89,5.89,5.88,5.89,71300.0,3.6269,3.6269,3.6207,3.6269,71300.0
2012-02-27 11:50:00,5.89,5.9,5.88,5.9,95900.0,3.6269,3.633,3.6207,3.633,95900.0
2012-02-27 11:55:00,5.9,5.9,5.89,5.9,8000.0,3.633,3.633,3.6269,3.633,8000.0
2012-02-27 12:00:00,5.9,5.91,5.89,5.9,71700.0,3.633,3.6392,3.6269,3.633,71700.0
2012-02-27 12:05:00,5.91,5.92,5.9,5.92,132300.0,3.6392,3.6453,3.633,3.6453,132300.0
2012-02-27 12:10:00,5.92,5.92,5.91,5.92,24900.0,3.6453,3.6453,3.6392,3.6453,24900.0
2012-02-27 12:15:00,5.92,5.92,5.91,5.91,56800.0,3.6453,3.6453,3.6392,3.6392,56800.0
2012-02-27 12:20:00,5.92,5.92,5.9,5.9,66100.0,3.6453,3.6453,3.633,3.633,66100.0
2012-02-27 12:25:00,5.91,5.91,5.9,5.9,37200.0,3.6392,3.6392,3.633,3.633,37200.0
2012-02-27 12:30:00,5.91,5.91,5.9,5.9,22100.0,3.6392,3.6392,3.633,3.633,22100.0
2012-02-27 12:35:00,5.9,5.92,5.9,5.92,177700.0,3.633,3.6453,3.633,3.6453,177700.0
2012-02-27 12:40:00,5.91,5.92,5.91,5.91,21900.0,3.6392,3.6453,3.6392,3.6392,21900.0
2012-02-27 12:45:00,5.92,5.93,5.91,5.92,239500.0,3.6453,3.6515,3.6392,3.6453,239500.0
2012-02-27 12:50:00,5.93,5.94,5.93,5.93,87000.0,3.6515,3.6577,3.6515,3.6515,87000.0
2012-02-27 12:55:00,5.93,5.94,5.9,5.9,271500.0,3.6515,3.6577,3.633,3.633,271500.0
2012-02-27 13:00:00,5.91,5.91,5.9,5.9,54600.0,3.6392,3.6392,3.633,3.633,54600.0
2012-02-27 13:05:00,5.9,5.91,5.9,5.9,17300.0,3.633,3.6392,3.633,3.633,17300.0
2012-02-27 13:10:00,5.9,5.91,5.9,5.9,25000.0,3.633,3.6392,3.633,3.633,25000.0
2012-02-27 13:15:00,5.9,5.91,5.9,5.9,17700.0,3.633,3.6392,3.633,3.633,17700.0
2012-02-27 13:20:00,5.9,5.91,5.9,5.9,78900.0,3.633,3.6392,3.633,3.633,78900.0
2012-02-27 13:25:00,5.9,5.91,5.89,5.9,59000.0,3.633,3.6392,3.6269,3.633,59000.0
2012-02-27 13:30:00,5.9,5.9,5.89,5.9,16100.0,3.633,3.633,3.6269,3.633,16100.0
2012-02-27 13:35:00,5.89,5.9,5.89,5.9,993000.0,3.6269,3.633,3.6269,3.633,993000.0
2012-02-27 13:40:00,5.9,5.9,5.89,5.9,33400.0,3.633,3.633,3.6269,3.633,33400.0
2012-02-27 13:45:00,5.9,5.9,5.89,5.89,25400.0,3.633,3.633,3.6269,3.6269,25400.0
2012-02-27 13:50:00,5.9,5.9,5.89,5.9,39800.0,3.633,3.633,3.6269,3.633,39800.0
2012-02-27 13:55:00,5.9,5.9,5.89,5.9,19300.0,3.633,3.633,3.6269,3.633,19300.0
2012-02-27 14:00:00,5.9,5.9,5.89,5.89,77600.0,3.633,3.633,3.6269,3.6269,77600.0
2012-02-27 14:05:00,5.89,5.9,5.89,5.9,42400.0,3.6269,3.633,3.6269,3.633,42400.0
2012-02-27 14:10:00,5.9,5.91,5.89,5.89,251300.0,3.633,3.6392,3.6269,3.6269,251300.0
2012-02-27 14:15:00,5.9,5.9,5.89,5.9,17000.0,3.633,3.633,3.6269,3.633,17000.0
2012-02-27 14:20:00,5.9,5.9,5.89,5.9,14300.0,3.633,3.633,3.6269,3.633,14300.0
2012-02-27 14:25:00,5.9,5.9,5.89,5.9,60200.0,3.633,3.633,3.6269,3.633,60200.0
2012-02-27 14:30:00,5.9,5.9,5.88,5.9,326100.0,3.633,3.633,3.6207,3.633,326100.0
2012-02-27 14:35:00,5.9,5.9,5.88,5.88,249400.0,3.633,3.633,3.6207,3.6207,249400.0
2012-02-27 14:40:00,5.88,5.89,5.88,5.89,75500.0,3.6207,3.6269,3.6207,3.6269,75500.0
2012-02-27 14:45:00,5.89,5.89,5.88,5.89,78100.0,3.6269,3.6269,3.6207,3.6269,78100.0
2012-02-27 14:50:00,5.89,5.89,5.88,5.89,26400.0,3.6269,3.6269,3.6207,3.6269,26400.0
2012-02-27 14:55:00,5.88,5.89,5.88,5.89,32300.0,3.6207,3.6269,3.6207,3.6269,32300.0
2012-02-27 15:00:00,5.89,5.91,5.88,5.9,355500.0,3.6269,3.6392,3.6207,3.633,355500.0
2012-02-27 15:05:00,5.9,5.9,5.88,5.89,264200.0,3.633,3.633,3.6207,3.6269,264200.0
2012-02-27 15:10:00,5.88,5.89,5.87,5.88,120100.0,3.6207,3.6269,3.6146,3.6207,120100.0
2012-02-27 15:15:00,5.87,5.88,5.86,5.87,328200.0,3.6146,3.6207,3.6084,3.6146,328200.0
2012-02-27 15:20:00,5.87,5.87,5.86,5.86,26500.0,3.6146,3.6146,3.6084,3.6084,26500.0
2012-02-27 15:25:00,5.86,5.88,5.86,5.88,172300.0,3.6084,3.6207,3.6084,3.6207,172300.0
2012-02-27 15:30:00,5.88,5.9,5.88,5.89,796900.0,3.6207,3.633,3.6207,3.6269,796900.0
2012-02-27 15:35:00,5.89,5.9,5.88,5.89,329700.0,3.6269,3.633,3.6207,3.6269,329700.0
2012-02-27 15:40:00,5.89,5.9,5.88,5.89,239900.0,3.6269,3.633,3.6207,3.6269,239900.0
2012-02-27 15:45:00,5.89,5.89,5.88,5.89,87900.0,3.6269,3.6269,3.6207,3.6269,87900.0
2012-02-27 15:50:00,5.89,5.89,5.87,5.88,656200.0,3.6269,3.6269,3.6146,3.6207,656200.0
2012-02-27 15:55:00,5.88,5.88,5.87,5.88,800200.0,3.6207,3.6207,3.6146,3.6207,800200.0
2012-02-28 09:30:00,5.89,5.9,5.86,5.88,133500.0,3.6269,3.633,3.6084,3.6207,133500.0
2012-02-28 09:35:00,5.88,5.89,5.87,5.88,76700.0,3.6207,3.6269,3.6146,3.6207,76700.0
2012-02-28 09:40:00,5.88,5.89,5.86,5.86,157200.0,3.6207,3.6269,3.6084,3.6084,157200.0
2012-02-28 09:45:00,5.86,5.86,5.84,5.85,261300.0,3.6084,3.6084,3.5961,3.6022,261300.0
2012-02-28 09:50:00,5.86,5.88,5.85,5.86,252000.0,3.6084,3.6207,3.6022,3.6084,252000.0
2012-02-28 09:55:00,5.86,5.87,5.85,5.87,180500.0,3.6084,3.6146,3.6022,3.6146,180500.0
2012-02-28 10:00:00,5.87,5.9,5.87,5.89,266900.0,3.6146,3.633,3.6146,3.6269,266900.0
2012-02-28 10:05:00,5.89,5.89,5.87,5.87,72600.0,3.6269,3.6269,3.6146,3.6146,72600.0
2012-02-28 10:10:00,5.87,5.89,5.86,5.88,355900.0,3.6146,3.6269,3.6084,3.6207,355900.0
2012-02-28 10:15:00,5.89,5.89,5.87,5.89,126300.0,3.6269,3.6269,3.6146,3.6269,126300.0
2012-02-28 10:20:00,5.89,5.89,5.87,5.87,81500.0,3.6269,3.6269,3.6146,3.6146,81500.0
2012-02-28 10:25:00,5.87,5.88,5.87,5.88,56300.0,3.6146,3.6207,3.6146,3.6207,56300.0
2012-02-28 10:30:00,5.88,5.89,5.87,5.89,85900.0,3.6207,3.6269,3.6146,3.6269,85900.0
2012-02-28 10:35:00,5.89,5.89,5.88,5.89,42900.0,3.6269,3.6269,3.6207,3.6269,42900.0
2012-02-28 10:40:00,5.89,5.91,5.88,5.9,594500.0,3.6269,3.6392,3.6207,3.633,594500.0
2012-02-28 10:45:00,5.9,5.91,5.9,5.91,28000.0,3.633,3.6392,3.633,3.6392,28000.0
2012-02-28 10:50:00,5.91,5.91,5.89,5.9,118300.0,3.6392,3.6392,3.6269,3.633,118300.0
2012-02-28 10:55:00,5.9,5.9,5.89,5.9,48200.0,3.633,3.633,3.6269,3.633,48200.0
2012-02-28 11:00:00,5.9,5.91,5.89,5.9,845700.0,3.633,3.6392,3.6269,3.633,845700.0
2012-02-28 11:05:00,5.91,5.94,5.9,5.94,573400.0,3.6392,3.6577,3.633,3.6577,573400.0
2012-02-28 11:10:00,5.94,5.94,5.93,5.94,49600.0,3.6577,3.6577,3.6515,3.6577,49600.0
2012-02-28 11:15:00,5.94,5.94,5.92,5.93,147400.0,3.6577,3.6577,3.6453,3.6515,147400.0
2012-02-28 11:20:00,5.93,5.95,5.92,5.93,497100.0,3.6515,3.6638,3.6453,3.6515,497100.0
2012-02-28 11:25:00,5.94,5.95,5.94,5.95,117000.0,3.6577,3.6638,3.6577,3.6638,117000.0
2012-02-28 11:30:00,5.95,5.95,5.94,5.95,34600.0,3.6638,3.6638,3.6577,3.6638,34600.0
2012-02-28 11:35:00,5.94,5.95,5.93,5.93,147800.0,3.6577,3.6638,3.6515,3.6515,147800.0
2012-02-28 11:40:00,5.94,5.94,5.92,5.92,218300.0,3.6577,3.6577,3.6453,3.6453,218300.0
2012-02-28 11:45:00,5.93,5.94,5.93,5.94,90100.0,3.6515,3.6577,3.6515,3.6577,90100.0
2012-02-28 11:50:00,5.93,5.94,5.92,5.92,33500.0,3.6515,3.6577,3.6453,3.6453,33500.0
2012-02-28 11:55:00,5.92,5.96,5.92,5.96,173700.0,3.6453,3.67,3.6453,3.67,173700.0
2012-02-28 12:00:00,5.96,5.96,5.95,5.96,15500.0,3.67,3.67,3.6638,3.67,15500.0
2012-02-28 12:05:00,5.96,5.96,5.94,5.95,157400.0,3.67,3.67,3.6577,3.6638,157400.0
2012-02-28 12:10:00,5.94,5.95,5.94,5.95,34300.0,3.6577,3.6638,3.6577,3.6638,34300.0
2012-02-28 12:15:00,5.94,5.95,5.94,5.94,64800.0,3.6577,3.6638,3.6577,3.6577,64800.0
2012-02-28 12:20:00,5.95,5.95,5.94,5.95,64200.0,3.6638,3.6638,3.6577,3.6638,64200.0
2012-02-28 12:25:00,5.95,5.96,5.95,5.95,260200.0,3.6638,3.67,3.6638,3.6638,260200.0
2012-02-28 12:30:00,5.95,5.96,5.95,5.95,50500.0,3.6638,3.67,3.6638,3.6638,50500.0
2012-02-28 12:35:00,5.95,5.96,5.95,5.95,29200.0,3.6638,3.67,3.6638,3.6638,29200.0
2012-02-28 12:40:00,5.96,5.96,5.95,5.96,31100.0,3.67,3.67,3.6638,3.67,31100.0
2012-02-28 12:45:00,5.96,5.96,5.95,5.95,1058800.0,3.67,3.67,3.6638,3.6638,1058800.0
2012-02-28 12:50:00,5.95,5.97,5.95,5.97,164200.0,3.6638,3.6761,3.6638,3.6761,164200.0
2012-02-28 12:55:00,5.96,5.98,5.96,5.97,254000.0,3.67,3.6823,3.67,3.6761,254000.0
2012-02-28 13:00:00,5.98,5.98,5.97,5.98,23300.0,3.6823,3.6823,3.6761,3.6823,23300.0
2012-02-28 13:05:00,5.97,5.98,5.97,5.98,8100.0,3.6761,3.6823,3.6761,3.6823,8100.0
2012-02-28 13:10:00,5.98,5.98,5.97,5.97,65500.0,3.6823,3.6823,3.6761,3.6761,65500.0
2012-02-28 13:15:00,5.98,5.98,5.97,5.97,57300.0,3.6823,3.6823,3.6761,3.6761,57300.0
2012-02-28 13:20:00,5.97,5.98,5.97,5.97,46700.0,3.6761,3.6823,3.6761,3.6761,46700.0
2012-02-28 13:25:00,5.98,6.0,5.97,6.0,536800.0,3.6823,3.6946,3.6761,3.6946,536800.0
2012-02-28 13:30:00,6.0,6.0,5.99,5.99,205100.0,3.6946,3.6946,3.6885,3.6885,205100.0
2012-02-28 13:35:00,5.99,6.0,5.99,6.0,18600.0,3.6885,3.6946,3.6885,3.6946,18600.0
2012-02-28 13:40:00,5.99,5.99,5.98,5.99,48800.0,3.6885,3.6885,3.6823,3.6885,48800.0
2012-02-28 13:45:00,5.99,5.99,5.97,5.98,66400.0,3.6885,3.6885,3.6761,3.6823,66400.0
2012-02-28 13:50:00,5.98,5.98,5.97,5.97,103500.0,3.6823,3.6823,3.6761,3.6761,103500.0
2012-02-28 13:55:00,5.97,5.98,5.97,5.98,25300.0,3.6761,3.6823,3.6761,3.6823,25300.0
2012-02-28 14:00:00,5.98,5.98,5.97,5.98,34000.0,3.6823,3.6823,3.6761,3.6823,34000.0
2012-02-28 14:05:00,5.98,5.98,5.97,5.98,20700.0,3.6823,3.6823,3.6761,3.6823,20700.0
2012-02-28 14:10:00,5.98,6.01,5.97,6.0,552200.0,3.6823,3.7008,3.6761,3.6946,552200.0
2012-02-28 14:15:00,6.0,6.0,5.99,5.99,70600.0,3.6946,3.6946,3.6885,3.6885,70600.0
2012-02-28 14:20:00,6.0,6.0,5.99,6.0,22000.0,3.6946,3.6946,3.6885,3.6946,22000.0
2012-02-28 14:25:00,6.0,6.0,5.98,5.99,88500.0,3.6946,3.6946,3.6823,3.6885,88500.0
2012-02-28 14:30:00,5.99,5.99,5.98,5.98,58200.0,3.6885,3.6885,3.6823,3.6823,58200.0
2012-02-28 14:35:00,5.99,5.99,5.98,5.98,24200.0,3.6885,3.6885,3.6823,3.6823,24200.0
2012-02-28 14:40:00,5.99,5.99,5.98,5.99,25700.0,3.6885,3.6885,3.6823,3.6885,25700.0
2012-02-28 14:45:00,5.99,5.99,5.98,5.99,34600.0,3.6885,3.6885,3.6823,3.6885,34600.0
2012-02-28 14:50:00,5.99,5.99,5.98,5.98,32400.0,3.6885,3.6885,3.6823,3.6823,32400.0
2012-02-28 14:55:00,5.98,5.99,5.98,5.99,18900.0,3.6823,3.6885,3.6823,3.6885,18900.0
2012-02-28 15:00:00,5.99,5.99,5.98,5.99,127000.0,3.6885,3.6885,3.6823,3.6885,127000.0
2012-02-28 15:05:00,5.99,5.99,5.98,5.98,212900.0,3.6885,3.6885,3.6823,3.6823,212900.0
2012-02-28 15:10:00,5.98,5.99,5.98,5.98,140100.0,3.6823,3.6885,3.6823,3.6823,140100.0
2012-02-28 15:15:00,5.98,5.99,5.98,5.99,52000.0,3.6823,3.6885,3.6823,3.6885,52000.0
2012-02-28 15:20:00,5.99,5.99,5.98,5.99,615900.0,3.6885,3.6885,3.6823,3.6885,615900.0
2012-02-28 15:25:00,5.99,5.99,5.98,5.99,67900.0,3.6885,3.6885,3.6823,3.6885,67900.0
2012-02-28 15:30:00,5.99,5.99,5.98,5.99,49200.0,3.6885,3.6885,3.6823,3.6885,49200.0
2012-02-28 15:35:00,5.99,5.99,5.98,5.99,101800.0,3.6885,3.6885,3.6823,3.6885,101800.0
2012-02-28 15:40:00,5.99,5.99,5.97,5.99,551800.0,3.6885,3.6885,3.6761,3.6885,551800.0
2012-02-28 15:45:00,5.99,5.99,5.98,5.99,107700.0,3.6885,3.6885,3.6823,3.6885,107700.0
2012-02-28 15:50:00,5.99,5.99,5.98,5.99,154700.0,3.6885,3.6885,3.6823,3.6885,154700.0
2012-02-28 15:55:00,5.99,5.99,5.98,5.99,318300.0,3.6885,3.6885,3.6823,3.6885,318300.0
2012-02-29 09:30:00,5.99,6.01,5.98,6.0,88800.0,3.6885,3.7008,3.6823,3.6946,88800.0
2012-02-29 09:35:00,6.0,6.01,5.97,5.99,264800.0,3.6946,3.7008,3.6761,3.6885,264800.0
2012-02-29 09:40:00,5.99,6.03,5.99,6.02,174800.0,3.6885,3.7131,3.6885,3.7069,174800.0
2012-02-29 09:45:00,6.02,6.03,6.01,6.02,71600.0,3.7069,3.7131,3.7008,3.7069,71600.0
2012-02-29 09:50:00,6.03,6.04,6.02,6.04,99300.0,3.7131,3.7192,3.7069,3.7192,99300.0
2012-02-29 09:55:00,6.04,6.05,6.02,6.02,225400.0,3.7192,3.7254,3.7069,3.7069,225400.0
2012-02-29 10:00:00,6.03,6.03,6.01,6.01,177200.0,3.7131,3.7131,3.7008,3.7008,177200.0
2012-02-29 10:05:00,6.01,6.02,5.99,6.02,219500.0,3.7008,3.7069,3.6885,3.7069,219500.0
2012-02-29 10:10:00,6.02,6.02,5.99,6.0,449200.0,3.7069,3.7069,3.6885,3.6946,449200.0
2012-02-29 10:15:00,6.0,6.0,5.99,5.99,84000.0,3.6946,3.6946,3.6885,3.6885,84000.0
2012-02-29 10:20:00,6.0,6.0,5.97,5.98,102000.0,3.6946,3.6946,3.6761,3.6823,102000.0
2012-02-29 10:25:00,5.98,6.0,5.98,5.99,549100.0,3.6823,3.6946,3.6823,3.6885,549100.0
2012-02-29 10:30:00,5.98,5.98,5.97,5.98,132200.0,3.6823,3.6823,3.6761,3.6823,132200.0
2012-02-29 10:35:00,5.98,5.98,5.97,5.98,42400.0,3.6823,3.6823,3.6761,3.6823,42400.0
2012-02-29 10:40:00,5.98,5.98,5.94,5.95,253000.0,3.6823,3.6823,3.6577,3.6638,253000.0
2012-02-29 10:45:00,5.95,5.96,5.89,5.91,876800.0,3.6638,3.67,3.6269,3.6392,876800.0
2012-02-29 10:50:00,5.91,5.92,5.89,5.92,195200.0,3.6392,3.6453,3.6269,3.6453,195200.0
2012-02-29 10:55:00,5.92,5.94,5.91,5.94,75700.0,3.6453,3.6577,3.6392,3.6577,75700.0
2012-02-29 11:00:00,5.94,5.95,5.93,5.94,123100.0,3.6577,3.6638,3.6515,3.6577,123100.0
2012-02-29 11:05:00,5.93,5.95,5.93,5.94,97200.0,3.6515,3.6638,3.6515,3.6577,97200.0
2012-02-29 11:10:00,5.95,5.95,5.93,5.94,60900.0,3.6638,3.6638,3.6515,3.6577,60900.0
2012-02-29 11:15:00,5.94,5.95,5.93,5.94,66200.0,3.6577,3.6638,3.6515,3.6577,66200.0
2012-02-29 11:20:00,5.95,5.95,5.92,5.92,111800.0,3.6638,3.6638,3.6453,3.6453,111800.0
2012-02-29 11:25:00,5.92,5.93,5.91,5.91,153400.0,3.6453,3.6515,3.6392,3.6392,153400.0
2012-02-29 11:30:00,5.91,5.93,5.91,5.93,162600.0,3.6392,3.6515,3.6392,3.6515,162600.0
2012-02-29 11:35:00,5.93,5.94,5.93,5.93,47800.0,3.6515,3.6577,3.6515,3.6515,47800.0
2012-02-29 11:40:00,5.94,5.95,5.94,5.95,103200.0,3.6577,3.6638,3.6577,3.6638,103200.0
2012-02-29 11:45:00,5.95,5.96,5.94,5.96,66800.0,3.6638,3.67,3.6577,3.67,66800.0
2012-02-29 11:50:00,5.96,5.96,5.95,5.96,25100.0,3.67,3.67,3.6638,3.67,25100.0
2012-02-29 11:55:00,5.96,5.97,5.95,5.96,91800.0,3.67,3.6761,3.6638,3.67,91800.0
2012-02-29 12:00:00,5.96,5.96,5.95,5.96,10700.0,3.67,3.67,3.6638,3.67,10700.0
2012-02-29 12:05:00,5.96,5.96,5.94,5.94,68600.0,3.67,3.67,3.6577,3.6577,68600.0
2012-02-29 12:10:00,5.95,5.95,5.94,5.94,19300.0,3.6638,3.6638,3.6577,3.6577,19300.0
2012-02-29 12:15:00,5.95,5.97,5.94,5.96,97500.0,3.6638,3.6761,3.6577,3.67,97500.0
2012-02-29 12:20:00,5.97,5.98,5.96,5.98,189100.0,3.6761,3.6823,3.67,3.6823,189100.0
2012-02-29 12:25:00,5.97,5.98,5.96,5.98,139600.0,3.6761,3.6823,3.67,3.6823,139600.0
2012-02-29 12:30:00,5.98,5.98,5.97,5.98,7400.0,3.6823,3.6823,3.6761,3.6823,7400.0
2012-02-29 12:35:00,5.98,5.98,5.97,5.98,9300.0,3.6823,3.6823,3.6761,3.6823,9300.0
2012-02-29 12:40:00,5.98,5.98,5.96,5.96,40400.0,3.6823,3.6823,3.67,3.67,40400.0
2012-02-29 12:45:00,5.96,5.97,5.95,5.96,37900.0,3.67,3.6761,3.6638,3.67,37900.0
2012-02-29 12:50:00,5.96,5.97,5.95,5.97,64500.0,3.67,3.6761,3.6638,3.6761,64500.0
2012-02-29 12:55:00,5.97,5.97,5.96,5.96,19400.0,3.6761,3.6761,3.67,3.67,19400.0
2012-02-29 13:00:00,5.97,5.97,5.96,5.97,23900.0,3.6761,3.6761,3.67,3.6761,23900.0
2012-02-29 13:05:00,5.97,5.98,5.96,5.98,78200.0,3.6761,3.6823,3.67,3.6823,78200.0
2012-02-29 13:10:00,5.98,5.98,5.96,5.96,55700.0,3.6823,3.6823,3.67,3.67,55700.0
2012-02-29 13:15:00,5.96,5.97,5.95,5.96,91400.0,3.67,3.6761,3.6638,3.67,91400.0
2012-02-29 13:20:00,5.96,5.97,5.96,5.96,17700.0,3.67,3.6761,3.67,3.67,17700.0
2012-02-29 13:25:00,5.97,5.97,5.96,5.96,21800.0,3.6761,3.6761,3.67,3.67,21800.0
2012-02-29 13:30:00,5.97,5.98,5.96,5.97,76800.0,3.6761,3.6823,3.67,3.6761,76800.0
2012-02-29 13:35:00,5.98,5.98,5.96,5.96,50500.0,3.6823,3.6823,3.67,3.67,50500.0
2012-02-29 13:40:00,5.96,5.97,5.96,5.96,14200.0,3.67,3.6761,3.67,3.67,14200.0
2012-02-29 13:45:00,5.96,5.98,5.96,5.98,32900.0,3.67,3.6823,3.67,3.6823,32900.0
2012-02-29 13:50:00,5.97,5.98,5.97,5.98,6100.0,3.6761,3.6823,3.6761,3.6823,6100.0
2012-02-29 13:55:00,5.97,5.99,5.97,5.98,102600.0,3.6761,3.6885,3.6761,3.6823,102600.0
2012-02-29 14:00:00,5.98,5.99,5.98,5.99,35400.0,3.6823,3.6885,3.6823,3.6885,35400.0
2012-02-29 14:05:00,5.99,6.0,5.98,5.99,110800.0,3.6885,3.6946,3.6823,3.6885,110800.0
2012-02-29 14:10:00,5.99,6.01,5.98,6.0,315000.0,3.6885,3.7008,3.6823,3.6946,315000.0
2012-02-29 14:15:00,5.99,6.0,5.98,5.99,130900.0,3.6885,3.6946,3.6823,3.6885,130900.0
2012-02-29 14:20:00,5.99,5.99,5.94,5.95,576600.0,3.6885,3.6885,3.6577,3.6638,576600.0
2012-02-29 14:25:00,5.95,5.96,5.94,5.95,227000.0,3.6638,3.67,3.6577,3.6638,227000.0
2012-02-29 14:30:00,5.95,5.95,5.94,5.94,78900.0,3.6638,3.6638,3.6577,3.6577,78900.0
2012-02-29 14:35:00,5.94,5.95,5.94,5.95,57200.0,3.6577,3.6638,3.6577,3.6638,57200.0
2012-02-29 14:40:00,5.95,5.95,5.94,5.94,66500.0,3.6638,3.6638,3.6577,3.6577,66500.0
2012-02-29 14:45:00,5.94,5.95,5.93,5.95,144900.0,3.6577,3.6638,3.6515,3.6638,144900.0
2012-02-29 14:50:00,5.95,5.95,5.94,5.95,30900.0,3.6638,3.6638,3.6577,3.6638,30900.0
2012-02-29 14:55:00,5.95,5.95,5.94,5.94,151600.0,3.6638,3.6638,3.6577,3.6577,151600.0
2012-02-29 15:00:00,5.95,5.95,5.92,5.92,216700.0,3.6638,3.6638,3.6453,3.6453,216700.0
2012-02-29 15:05:00,5.92,5.93,5.9,5.9,686000.0,3.6453,3.6515,3.633,3.633,686000.0
2012-02-29 15:10:00,5.91,5.91,5.89,5.9,472700.0,3.6392,3.6392,3.6269,3.633,472700.0
2012-02-29 15:15:00,5.9,5.9,5.89,5.9,130000.0,3.633,3.633,3.6269,3.633,130000.0
2012-02-29 15:20:00,5.9,5.9,5.89,5.89,89700.0,3.633,3.633,3.6269,3.6269,89700.0
2012-02-29 15:25:00,5.9,5.9,5.87,5.89,413500.0,3.633,3.633,3.6146,3.6269,413500.0
2012-02-29 15:30:00,5.88,5.89,5.88,5.88,103700.0,3.6207,3.6269,3.6207,3.6207,103700.0
2012-02-29 15:35:00,5.88,5.89,5.83,5.85,1381700.0,3.6207,3.6269,3.5899,3.6022,1381700.0
2012-02-29 15:40:00,5.85,5.88,5.84,5.88,694200.0,3.6022,3.6207,3.5961,3.6207,694200.0
2012-02-29 15:45:00,5.88,5.89,5.87,5.89,227500.0,3.6207,3.6269,3.6146,3.6269,227500.0
2012-02-29 15:50:00,5.89,5.89,5.85,5.86,923200.0,3.6269,3.6269,3.6022,3.6084,923200.0
2012-02-29 15:55:00,5.86,5.86,5.84,5.84,1213900.0,3.6084,3.6084,3.5961,3.5961,1213900.0
2012-03-01 09:30:00,5.89,5.92,5.89,5.9,198800.0,3.6269,3.6453,3.6269,3.633,198800.0
2012-03-01 09:35:00,5.9,5.92,5.89,5.91,235200.0,3.633,3.6453,3.6269,3.6392,235200.0
2012-03-01 09:40:00,5.91,5.92,5.9,5.91,294700.0,3.6392,3.6453,3.633,3.6392,294700.0
2012-03-01 09:45:00,5.91,5.91,5.9,5.91,76000.0,3.6392,3.6392,3.633,3.6392,76000.0
2012-03-01 09:50:00,5.91,5.92,5.9,5.92,100000.0,3.6392,3.6453,3.633,3.6453,100000.0
2012-03-01 09:55:00,5.92,5.92,5.91,5.91,29500.0,3.6453,3.6453,3.6392,3.6392,29500.0
2012-03-01 10:00:00,5.91,5.91,5.87,5.9,281800.0,3.6392,3.6392,3.6146,3.633,281800.0
2012-03-01 10:05:00,5.91,5.92,5.9,5.91,163600.0,3.6392,3.6453,3.633,3.6392,163600.0
2012-03-01 10:10:00,5.91,5.92,5.88,5.89,588200.0,3.6392,3.6453,3.6207,3.6269,588200.0
2012-03-01 10:15:00,5.9,5.9,5.88,5.88,117900.0,3.633,3.633,3.6207,3.6207,117900.0
2012-03-01 10:20:00,5.89,5.91,5.88,5.91,339400.0,3.6269,3.6392,3.6207,3.6392,339400.0
2012-03-01 10:25:00,5.91,5.92,5.9,5.91,109100.0,3.6392,3.6453,3.633,3.6392,109100.0
2012-03-01 10:30:00,5.91,5.91,5.9,5.91,34200.0,3.6392,3.6392,3.633,3.6392,34200.0
2012-03-01 10:35:00,5.91,5.91,5.9,5.91,94200.0,3.6392,3.6392,3.633,3.6392,94200.0
2012-03-01 10:40:00,5.91,5.91,5.9,5.91,42100.0,3.6392,3.6392,3.633,3.6392,42100.0
2012-03-01 10:45:00,5.91,5.92,5.9,5.92,195300.0,3.6392,3.6453,3.633,3.6453,195300.0
2012-03-01 10:50:00,5.92,5.92,5.9,5.9,104200.0,3.6453,3.6453,3.633,3.633,104200.0
2012-03-01 10:55:00,5.9,5.93,5.9,5.93,142700.0,3.633,3.6515,3.633,3.6515,142700.0
2012-03-01 11:00:00,5.93,5.93,5.91,5.92,94900.0,3.6515,3.6515,3.6392,3.6453,94900.0
2012-03-01 11:05:00,5.92,5.93,5.9,5.91,144000.0,3.6453,3.6515,3.633,3.6392,144000.0
2012-03-01 11:10:00,5.91,5.92,5.9,5.91,98800.0,3.6392,3.6453,3.633,3.6392,98800.0
2012-03-01 11:15:00,5.9,5.93,5.9,5.92,90800.0,3.633,3.6515,3.633,3.6453,90800.0
2012-03-01 11:20:00,5.92,5.92,5.9,5.91,87400.0,3.6453,3.6453,3.633,3.6392,87400.0
2012-03-01 11:25:00,5.92,5.93,5.91,5.93,151800.0,3.6453,3.6515,3.6392,3.6515,151800.0
2012-03-01 11:30:00,5.93,5.94,5.92,5.94,132800.0,3.6515,3.6577,3.6453,3.6577,132800.0
2012-03-01 11:35:00,5.94,5.94,5.93,5.94,54600.0,3.6577,3.6577,3.6515,3.6577,54600.0
2012-03-01 11:40:00,5.94,5.95,5.93,5.95,117400.0,3.6577,3.6638,3.6515,3.6638,117400.0
2012-03-01 11:45:00,5.95,5.95,5.94,5.95,48800.0,3.6638,3.6638,3.6577,3.6638,48800.0
2012-03-01 11:50:00,5.94,5.95,5.93,5.94,67100.0,3.6577,3.6638,3.6515,3.6577,67100.0
2012-03-01 11:55:00,5.94,5.94,5.93,5.94,14400.0,3.6577,3.6577,3.6515,3.6577,14400.0
2012-03-01 12:00:00,5.94,5.94,5.93,5.94,29800.0,3.6577,3.6577,3.6515,3.6577,29800.0
2012-03-01 12:05:00,5.94,5.95,5.93,5.95,154500.0,3.6577,3.6638,3.6515,3.6638,154500.0
2012-03-01 12:10:00,5.95,5.97,5.94,5.97,207100.0,3.6638,3.6761,3.6577,3.6761,207100.0
2012-03-01 12:15:00,5.97,5.97,5.96,5.96,18900.0,3.6761,3.6761,3.67,3.67,18900.0
2012-03-01 12:20:00,5.96,5.97,5.96,5.97,73200.0,3.67,3.6761,3.67,3.6761,73200.0
2012-03-01 12:25:00,5.97,5.97,5.96,5.97,40100.0,3.6761,3.6761,3.67,3.6761,40100.0
2012-03-01 12:30:00,5.96,5.98,5.96,5.96,169000.0,3.67,3.6823,3.67,3.67,169000.0
2012-03-01 12:35:00,5.96,5.97,5.95,5.96,106300.0,3.67,3.6761,3.6638,3.67,106300.0
2012-03-01 12:40:00,5.96,5.96,5.95,5.96,6500.0,3.67,3.67,3.6638,3.67,6500.0
2012-03-01 12:45:00,5.95,5.98,5.95,5.98,132500.0,3.6638,3.6823,3.6638,3.6823,132500.0
2012-03-01 12:50:00,5.97,5.98,5.96,5.97,56300.0,3.6761,3.6823,3.67,3.6761,56300.0
2012-03-01 12:55:00,5.97,5.97,5.96,5.96,53600.0,3.6761,3.6761,3.67,3.67,53600.0
2012-03-01 13:00:00,5.96,5.97,5.95,5.96,65900.0,3.67,3.6761,3.6638,3.67,65900.0
2012-03-01 13:05:00,5.96,5.96,5.95,5.96,49600.0,3.67,3.67,3.6638,3.67,49600.0
2012-03-01 13:10:00,5.96,5.96,5.94,5.95,189100.0,3.67,3.67,3.6577,3.6638,189100.0
2012-03-01 13:15:00,5.95,5.95,5.94,5.95,86000.0,3.6638,3.6638,3.6577,3.6638,86000.0
2012-03-01 13:20:00,5.95,5.96,5.94,5.95,265000.0,3.6638,3.67,3.6577,3.6638,265000.0
2012-03-01 13:25:00,5.95,5.95,5.94,5.95,19800.0,3.6638,3.6638,3.6577,3.6638,19800.0
2012-03-01 13:30:00,5.95,5.95,5.94,5.94,79800.0,3.6638,3.6638,3.6577,3.6577,79800.0
2012-03-01 13:35:00,5.94,5.95,5.93,5.94,238300.0,3.6577,3.6638,3.6515,3.6577,238300.0
2012-03-01 13:40:00,5.94,5.94,5.92,5.92,63200.0,3.6577,3.6577,3.6453,3.6453,63200.0
2012-03-01 13:45:00,5.93,5.93,5.92,5.93,102000.0,3.6515,3.6515,3.6453,3.6515,102000.0
2012-03-01 13:50:00,5.93,5.94,5.93,5.93,46100.0,3.6515,3.6577,3.6515,3.6515,46100.0
2012-03-01 13:55:00,5.94,5.94,5.93,5.93,68500.0,3.6577,3.6577,3.6515,3.6515,68500.0
2012-03-01 14:00:00,5.93,5.94,5.93,5.94,43400.0,3.6515,3.6577,3.6515,3.6577,43400.0
2012-03-01 14:05:00,5.93,5.94,5.93,5.94,36300.0,3.6515,3.6577,3.6515,3.6577,36300.0
2012-03-01 14:10:00,5.93,5.94,5.92,5.93,63200.0,3.6515,3.6577,3.6453,3.6515,63200.0
2012-03-01 14:15:00,5.93,5.93,5.92,5.93,21800.0,3.6515,3.6515,3.6453,3.6515,21800.0
2012-03-01 14:20:00,5.93,5.93,5.91,5.91,69400.0,3.6515,3.6515,3.6392,3.6392,69400.0
2012-03-01 14:25:00,5.91,5.92,5.91,5.92,19000.0,3.6392,3.6453,3.6392,3.6453,19000.0
2012-03-01 14:30:00,5.92,5.92,5.91,5.91,27800.0,3.6453,3.6453,3.6392,3.6392,27800.0
2012-03-01 14:35:00,5.92,5.92,5.9,5.91,43300.0,3.6453,3.6453,3.633,3.6392,43300.0
2012-03-01 14:40:00,5.91,5.91,5.9,5.91,17800.0,3.6392,3.6392,3.633,3.6392,17800.0
2012-03-01 14:45:00,5.91,5.92,5.9,5.91,87100.0,3.6392,3.6453,3.633,3.6392,87100.0
2012-03-01 14:50:00,5.92,5.92,5.91,5.92,25100.0,3.6453,3.6453,3.6392,3.6453,25100.0
2012-03-01 14:55:00,5.92,5.93,5.91,5.92,58800.0,3.6453,3.6515,3.6392,3.6453,58800.0
2012-03-01 15:00:00,5.93,5.93,5.91,5.91,101600.0,3.6515,3.6515,3.6392,3.6392,101600.0
2012-03-01 15:05:00,5.92,5.92,5.89,5.9,167200.0,3.6453,3.6453,3.6269,3.633,167200.0
2012-03-01 15:10:00,5.89,5.93,5.89,5.9,592600.0,3.6269,3.6515,3.6269,3.633,592600.0
2012-03-01 15:15:00,5.9,5.9,5.86,5.86,476700.0,3.633,3.633,3.6084,3.6084,476700.0
2012-03-01 15:20:00,5.87,5.88,5.86,5.87,272500.0,3.6146,3.6207,3.6084,3.6146,272500.0
2012-03-01 15:25:00,5.87,5.89,5.86,5.89,183900.0,3.6146,3.6269,3.6084,3.6269,183900.0
2012-03-01 15:30:00,5.89,5.89,5.86,5.88,941600.0,3.6269,3.6269,3.6084,3.6207,941600.0
2012-03-01 15:35:00,5.88,5.89,5.87,5.88,197700.0,3.6207,3.6269,3.6146,3.6207,197700.0
2012-03-01 15:40:00,5.88,5.9,5.87,5.89,225800.0,3.6207,3.633,3.6146,3.6269,225800.0
2012-03-01 15:45:00,5.89,5.9,5.88,5.9,91800.0,3.6269,3.633,3.6207,3.633,91800.0
2012-03-01 15:50:00,5.9,5.91,5.9,5.91,190600.0,3.633,3.6392,3.633,3.6392,190600.0
2012-03-01 15:55:00,5.91,5.91,5.89,5.89,647600.0,3.6392,3.6392,3.6269,3.6269,647600.0
2012-03-02 09:30:00,5.9,5.91,5.87,5.91,180000.0,3.633,3.6392,3.6146,3.6392,180000.0
2012-03-02 09:35:00,5.91,5.91,5.89,5.89,48100.0,3.6392,3.6392,3.6269,3.6269,48100.0
2012-03-02 09:40:00,5.89,5.9,5.87,5.88,71700.0,3.6269,3.633,3.6146,3.6207,71700.0
2012-03-02 09:45:00,5.88,5.89,5.87,5.88,75400.0,3.6207,3.6269,3.6146,3.6207,75400.0
2012-03-02 09:50:00,5.88,5.88,5.86,5.88,61100.0,3.6207,3.6207,3.6084,3.6207,61100.0
2012-03-02 09:55:00,5.88,5.88,5.87,5.87,35700.0,3.6207,3.6207,3.6146,3.6146,35700.0
2012-03-02 10:00:00,5.87,5.88,5.87,5.88,31700.0,3.6146,3.6207,3.6146,3.6207,31700.0
2012-03-02 10:05:00,5.87,5.88,5.87,5.87,45600.0,3.6146,3.6207,3.6146,3.6146,45600.0
2012-03-02 10:10:00,5.87,5.89,5.87,5.89,75100.0,3.6146,3.6269,3.6146,3.6269,75100.0
2012-03-02 10:15:00,5.88,5.92,5.88,5.92,172000.0,3.6207,3.6453,3.6207,3.6453,172000.0
2012-03-02 10:20:00,5.91,5.92,5.91,5.92,25500.0,3.6392,3.6453,3.6392,3.6453,25500.0
2012-03-02 10:25:00,5.92,5.92,5.9,5.91,88500.0,3.6453,3.6453,3.633,3.6392,88500.0
2012-03-02 10:30:00,5.91,5.91,5.89,5.9,134100.0,3.6392,3.6392,3.6269,3.633,134100.0
2012-03-02 10:35:00,5.9,5.91,5.89,5.91,71000.0,3.633,3.6392,3.6269,3.6392,71000.0
2012-03-02 10:40:00,5.91,5.91,5.89,5.91,130400.0,3.6392,3.6392,3.6269,3.6392,130400.0
2012-03-02 10:45:00,5.91,5.92,5.9,5.9,156000.0,3.6392,3.6453,3.633,3.633,156000.0
2012-03-02 10:50:00,5.9,5.94,5.9,5.94,1041100.0,3.633,3.6577,3.633,3.6577,1041100.0
2012-03-02 10:55:00,5.94,5.94,5.91,5.92,678500.0,3.6577,3.6577,3.6392,3.6453,678500.0
2012-03-02 11:00:00,5.93,5.93,5.91,5.91,90300.0,3.6515,3.6515,3.6392,3.6392,90300.0
2012-03-02 11:05:00,5.91,5.93,5.91,5.93,329700.0,3.6392,3.6515,3.6392,3.6515,329700.0
2012-03-02 11:10:00,5.92,5.93,5.92,5.93,37900.0,3.6453,3.6515,3.6453,3.6515,37900.0
2012-03-02 11:15:00,5.93,5.93,5.9,5.92,770000.0,3.6515,3.6515,3.633,3.6453,770000.0
2012-03-02 11:20:00,5.93,5.93,5.92,5.93,21700.0,3.6515,3.6515,3.6453,3.6515,21700.0
2012-03-02 11:25:00,5.93,5.93,5.92,5.93,164400.0,3.6515,3.6515,3.6453,3.6515,164400.0
2012-03-02 11:30:00,5.93,5.93,5.92,5.92,40200.0,3.6515,3.6515,3.6453,3.6453,40200.0
2012-03-02 11:35:00,5.92,5.93,5.91,5.91,72600.0,3.6453,3.6515,3.6392,3.6392,72600.0
2012-03-02 11:40:00,5.91,5.92,5.88,5.92,635000.0,3.6392,3.6453,3.6207,3.6453,635000.0
2012-03-02 11:45:00,5.92,5.92,5.89,5.91,425500.0,3.6453,3.6453,3.6269,3.6392,425500.0
2012-03-02 11:50:00,5.91,5.91,5.89,5.91,125400.0,3.6392,3.6392,3.6269,3.6392,125400.0
2012-03-02 11:55:00,5.9,5.91,5.9,5.91,20600.0,3.633,3.6392,3.633,3.6392,20600.0
2012-03-02 12:00:00,5.91,5.91,5.9,5.91,70000.0,3.6392,3.6392,3.633,3.6392,70000.0
2012-03-02 12:05:00,5.91,5.91,5.9,5.91,87500.0,3.6392,3.6392,3.633,3.6392,87500.0
2012-03-02 12:10:00,5.91,5.91,5.9,5.91,26600.0,3.6392,3.6392,3.633,3.6392,26600.0
2012-03-02 12:15:00,5.9,5.91,5.89,5.9,96200.0,3.633,3.6392,3.6269,3.633,96200.0
2012-03-02 12:20:00,5.89,5.9,5.88,5.88,79500.0,3.6269,3.633,3.6207,3.6207,79500.0
2012-03-02 12:25:00,5.88,5.89,5.88,5.89,28000.0,3.6207,3.6269,3.6207,3.6269,28000.0
2012-03-02 12:30:00,5.88,5.89,5.88,5.89,26500.0,3.6207,3.6269,3.6207,3.6269,26500.0
2012-03-02 12:35:00,5.88,5.89,5.88,5.89,46600.0,3.6207,3.6269,3.6207,3.6269,46600.0
2012-03-02 12:40:00,5.89,5.89,5.88,5.89,17400.0,3.6269,3.6269,3.6207,3.6269,17400.0
2012-03-02 12:45:00,5.89,5.9,5.88,5.9,71900.0,3.6269,3.633,3.6207,3.633,71900.0
2012-03-02 12:50:00,5.9,5.91,5.9,5.91,41000.0,3.633,3.6392,3.633,3.6392,41000.0
2012-03-02 12:55:00,5.91,5.91,5.9,5.91,37100.0,3.6392,3.6392,3.633,3.6392,37100.0
2012-03-02 13:00:00,5.91,5.91,5.9,5.91,10200.0,3.6392,3.6392,3.633,3.6392,10200.0
2012-03-02 13:05:00,5.9,5.91,5.89,5.9,83400.0,3.633,3.6392,3.6269,3.633,83400.0
2012-03-02 13:10:00,5.9,5.9,5.88,5.89,77500.0,3.633,3.633,3.6207,3.6269,77500.0
2012-03-02 13:15:00,5.88,5.89,5.88,5.89,133100.0,3.6207,3.6269,3.6207,3.6269,133100.0
2012-03-02 13:20:00,5.88,5.89,5.87,5.87,54400.0,3.6207,3.6269,3.6146,3.6146,54400.0
2012-03-02 13:25:00,5.87,5.88,5.87,5.88,13400.0,3.6146,3.6207,3.6146,3.6207,13400.0
2012-03-02 13:30:00,5.88,5.89,5.87,5.89,87000.0,3.6207,3.6269,3.6146,3.6269,87000.0
2012-03-02 13:35:00,5.89,5.89,5.88,5.89,28400.0,3.6269,3.6269,3.6207,3.6269,28400.0
2012-03-02 13:40:00,5.89,5.89,5.88,5.89,46600.0,3.6269,3.6269,3.6207,3.6269,46600.0
2012-03-02 13:45:00,5.89,5.9,5.88,5.89,65800.0,3.6269,3.633,3.6207,3.6269,65800.0
2012-03-02 13:50:00,5.89,5.9,5.89,5.9,52000.0,3.6269,3.633,3.6269,3.633,52000.0
2012-03-02 13:55:00,5.9,5.9,5.89,5.9,25900.0,3.633,3.633,3.6269,3.633,25900.0
2012-03-02 14:00:00,5.9,5.9,5.89,5.9,26400.0,3.633,3.633,3.6269,3.633,26400.0
2012-03-02 14:05:00,5.9,5.9,5.88,5.88,74200.0,3.633,3.633,3.6207,3.6207,74200.0
2012-03-02 14:10:00,5.89,5.89,5.87,5.88,78900.0,3.6269,3.6269,3.6146,3.6207,78900.0
2012-03-02 14:15:00,5.88,5.88,5.87,5.88,54300.0,3.6207,3.6207,3.6146,3.6207,54300.0
2012-03-02 14:20:00,5.87,5.88,5.87,5.87,26500.0,3.6146,3.6207,3.6146,3.6146,26500.0
2012-03-02 14:25:00,5.88,5.88,5.87,5.87,57700.0,3.6207,3.6207,3.6146,3.6146,57700.0
2012-03-02 14:30:00,5.88,5.88,5.87,5.88,18100.0,3.6207,3.6207,3.6146,3.6207,18100.0
2012-03-02 14:35:00,5.88,5.88,5.87,5.87,18600.0,3.6207,3.6207,3.6146,3.6146,18600.0
2012-03-02 14:40:00,5.88,5.88,5.87,5.88,14800.0,3.6207,3.6207,3.6146,3.6207,14800.0
2012-03-02 14:45:00,5.88,5.88,5.87,5.88,23600.0,3.6207,3.6207,3.6146,3.6207,23600.0
2012-03-02 14:50:00,5.88,5.89,5.87,5.88,61900.0,3.6207,3.6269,3.6146,3.6207,61900.0
2012-03-02 14:55:00,5.88,5.89,5.87,5.88,48800.0,3.6207,3.6269,3.6146,3.6207,48800.0
2012-03-02 15:00:00,5.88,5.88,5.87,5.87,98500.0,3.6207,3.6207,3.6146,3.6146,98500.0
2012-03-02 15:05:00,5.87,5.87,5.86,5.86,125600.0,3.6146,3.6146,3.6084,3.6084,125600.0
2012-03-02 15:10:00,5.87,5.87,5.86,5.87,44500.0,3.6146,3.6146,3.6084,3.6146,44500.0
2012-03-02 15:15:00,5.87,5.87,5.86,5.86,46700.0,3.6146,3.6146,3.6084,3.6084,46700.0
2012-03-02 15:20:00,5.86,5.87,5.86,5.87,50900.0,3.6084,3.6146,3.6084,3.6146,50900.0
2012-03-02 15:25:00,5.87,5.87,5.86,5.87,91100.0,3.6146,3.6146,3.6084,3.6146,91100.0
2012-03-02 15:30:00,5.87,5.88,5.86,5.88,132600.0,3.6146,3.6207,3.6084,3.6207,132600.0
2012-03-02 15:35:00,5.88,5.88,5.86,5.86,184700.0,3.6207,3.6207,3.6084,3.6084,184700.0
2012-03-02 15:40:00,5.87,5.87,5.85,5.86,189500.0,3.6146,3.6146,3.6022,3.6084,189500.0
2012-03-02 15:45:00,5.86,5.86,5.85,5.86,134700.0,3.6084,3.6084,3.6022,3.6084,134700.0
2012-03-02 15:50:00,5.86,5.87,5.86,5.86,188600.0,3.6084,3.6146,3.6084,3.6084,188600.0
2012-03-02 15:55:00,5.87,5.88,5.86,5.87,410400.0,3.6146,3.6207,3.6084,3.6146,410400.0
2012-03-05 09:30:00,5.85,5.86,5.82,5.84,267500.0,3.6022,3.6084,3.5838,3.5961,267500.0
2012-03-05 09:35:00,5.83,5.84,5.82,5.82,205700.0,3.5899,3.5961,3.5838,3.5838,205700.0
2012-03-05 09:40:00,5.82,5.83,5.78,5.78,246700.0,3.5838,3.5899,3.5591,3.5591,246700.0
2012-03-05 09:45:00,5.79,5.79,5.77,5.78,348200.0,3.5653,3.5653,3.553,3.5591,348200.0
2012-03-05 09:50:00,5.78,5.81,5.78,5.79,242800.0,3.5591,3.5776,3.5591,3.5653,242800.0
2012-03-05 09:55:00,5.79,5.8,5.78,5.79,148500.0,3.5653,3.5715,3.5591,3.5653,148500.0
2012-03-05 10:00:00,5.79,5.81,5.79,5.8,334600.0,3.5653,3.5776,3.5653,3.5715,334600.0
2012-03-05 10:05:00,5.81,5.82,5.8,5.81,219600.0,3.5776,3.5838,3.5715,3.5776,219600.0
2012-03-05 10:10:00,5.81,5.81,5.79,5.8,263200.0,3.5776,3.5776,3.5653,3.5715,263200.0
2012-03-05 10:15:00,5.81,5.81,5.8,5.81,97200.0,3.5776,3.5776,3.5715,3.5776,97200.0
2012-03-05 10:20:00,5.8,5.81,5.79,5.8,88300.0,3.5715,3.5776,3.5653,3.5715,88300.0
2012-03-05 10:25:00,5.79,5.79,5.78,5.79,175100.0,3.5653,3.5653,3.5591,3.5653,175100.0
2012-03-05 10:30:00,5.79,5.82,5.78,5.81,491700.0,3.5653,3.5838,3.5591,3.5776,491700.0
2012-03-05 10:35:00,5.8,5.81,5.79,5.79,702200.0,3.5715,3.5776,3.5653,3.5653,702200.0
2012-03-05 10:40:00,5.79,5.8,5.78,5.79,283800.0,3.5653,3.5715,3.5591,3.5653,283800.0
2012-03-05 10:45:00,5.79,5.79,5.76,5.79,477300.0,3.5653,3.5653,3.5468,3.5653,477300.0
2012-03-05 10:50:00,5.79,5.79,5.78,5.79,47500.0,3.5653,3.5653,3.5591,3.5653,47500.0
2012-03-05 10:55:00,5.78,5.79,5.78,5.79,91600.0,3.5591,3.5653,3.5591,3.5653,91600.0
2012-03-05 11:00:00,5.78,5.79,5.78,5.79,49500.0,3.5591,3.5653,3.5591,3.5653,49500.0
2012-03-05 11:05:00,5.78,5.8,5.78,5.79,200100.0,3.5591,3.5715,3.5591,3.5653,200100.0
2012-03-05 11:10:00,5.79,5.79,5.77,5.78,149300.0,3.5653,3.5653,3.553,3.5591,149300.0
2012-03-05 11:15:00,5.77,5.78,5.76,5.77,277300.0,3.553,3.5591,3.5468,3.553,277300.0
2012-03-05 11:20:00,5.77,5.77,5.76,5.77,19300.0,3.553,3.553,3.5468,3.553,19300.0
2012-03-05 11:25:00,5.77,5.77,5.76,5.77,81400.0,3.553,3.553,3.5468,3.553,81400.0
2012-03-05 11:30:00,5.77,5.77,5.76,5.77,44000.0,3.553,3.553,3.5468,3.553,44000.0
2012-03-05 11:35:00,5.77,5.78,5.76,5.78,157400.0,3.553,3.5591,3.5468,3.5591,157400.0
2012-03-05 11:40:00,5.78,5.78,5.77,5.78,19100.0,3.5591,3.5591,3.553,3.5591,19100.0
2012-03-05 11:45:00,5.78,5.78,5.77,5.78,74100.0,3.5591,3.5591,3.553,3.5591,74100.0
2012-03-05 11:50:00,5.78,5.78,5.75,5.77,493200.0,3.5591,3.5591,3.5407,3.553,493200.0
2012-03-05 11:55:00,5.77,5.77,5.75,5.75,77900.0,3.553,3.553,3.5407,3.5407,77900.0
2012-03-05 12:00:00,5.76,5.76,5.73,5.74,508700.0,3.5468,3.5468,3.5284,3.5345,508700.0
2012-03-05 12:05:00,5.74,5.75,5.73,5.75,145800.0,3.5345,3.5407,3.5284,3.5407,145800.0
2012-03-05 12:10:00,5.75,5.75,5.74,5.75,33200.0,3.5407,3.5407,3.5345,3.5407,33200.0
2012-03-05 12:15:00,5.75,5.75,5.74,5.74,94800.0,3.5407,3.5407,3.5345,3.5345,94800.0
2012-03-05 12:20:00,5.74,5.75,5.73,5.74,61700.0,3.5345,3.5407,3.5284,3.5345,61700.0
2012-03-05 12:25:00,5.74,5.74,5.73,5.74,18800.0,3.5345,3.5345,3.5284,3.5345,18800.0
2012-03-05 12:30:00,5.74,5.74,5.73,5.74,14900.0,3.5345,3.5345,3.5284,3.5345,14900.0
2012-03-05 12:35:00,5.74,5.74,5.73,5.74,15100.0,3.5345,3.5345,3.5284,3.5345,15100.0
2012-03-05 12:40:00,5.73,5.74,5.73,5.74,58300.0,3.5284,3.5345,3.5284,3.5345,58300.0
2012-03-05 12:45:00,5.74,5.74,5.73,5.74,44400.0,3.5345,3.5345,3.5284,3.5345,44400.0
2012-03-05 12:50:00,5.74,5.74,5.73,5.74,57400.0,3.5345,3.5345,3.5284,3.5345,57400.0
2012-03-05 12:55:00,5.74,5.75,5.73,5.75,101900.0,3.5345,3.5407,3.5284,3.5407,101900.0
2012-03-05 13:00:00,5.75,5.75,5.74,5.75,97300.0,3.5407,3.5407,3.5345,3.5407,97300.0
2012-03-05 13:05:00,5.75,5.76,5.73,5.74,302700.0,3.5407,3.5468,3.5284,3.5345,302700.0
2012-03-05 13:10:00,5.74,5.74,5.73,5.74,15800.0,3.5345,3.5345,3.5284,3.5345,15800.0
2012-03-05 13:15:00,5.74,5.74,5.73,5.73,12900.0,3.5345,3.5345,3.5284,3.5284,12900.0
2012-03-05 13:20:00,5.74,5.74,5.73,5.74,36700.0,3.5345,3.5345,3.5284,3.5345,36700.0
2012-03-05 13:25:00,5.74,5.74,5.73,5.74,10900.0,3.5345,3.5345,3.5284,3.5345,10900.0
2012-03-05 13:30:00,5.74,5.75,5.73,5.75,109900.0,3.5345,3.5407,3.5284,3.5407,109900.0
2012-03-05 13:35:00,5.75,5.75,5.73,5.74,68700.0,3.5407,3.5407,3.5284,3.5345,68700.0
2012-03-05 13:40:00,5.74,5.74,5.72,5.73,100700.0,3.5345,3.5345,3.5222,3.5284,100700.0
2012-03-05 13:45:00,5.72,5.73,5.72,5.73,50200.0,3.5222,3.5284,3.5222,3.5284,50200.0
2012-03-05 13:50:00,5.73,5.73,5.71,5.71,148200.0,3.5284,3.5284,3.516,3.516,148200.0
2012-03-05 13:55:00,5.71,5.72,5.71,5.72,28200.0,3.516,3.5222,3.516,3.5222,28200.0
2012-03-05 14:00:00,5.72,5.73,5.71,5.73,117200.0,3.5222,3.5284,3.516,3.5284,117200.0
2012-03-05 14:05:00,5.73,5.73,5.72,5.73,80600.0,3.5284,3.5284,3.5222,3.5284,80600.0
2012-03-05 14:10:00,5.73,5.74,5.72,5.73,94500.0,3.5284,3.5345,3.5222,3.5284,94500.0
2012-03-05 14:15:00,5.74,5.74,5.73,5.73,31900.0,3.5345,3.5345,3.5284,3.5284,31900.0
2012-03-05 14:20:00,5.73,5.74,5.73,5.73,49500.0,3.5284,3.5345,3.5284,3.5284,49500.0
2012-03-05 14:25:00,5.73,5.74,5.72,5.74,80000.0,3.5284,3.5345,3.5222,3.5345,80000.0
2012-03-05 14:30:00,5.74,5.74,5.73,5.74,48600.0,3.5345,3.5345,3.5284,3.5345,48600.0
2012-03-05 14:35:00,5.74,5.74,5.73,5.74,28400.0,3.5345,3.5345,3.5284,3.5345,28400.0
2012-03-05 14:40:00,5.74,5.74,5.73,5.74,65500.0,3.5345,3.5345,3.5284,3.5345,65500.0
2012-03-05 14:45:00,5.74,5.74,5.73,5.74,67400.0,3.5345,3.5345,3.5284,3.5345,67400.0
2012-03-05 14:50:00,5.74,5.74,5.73,5.74,71100.0,3.5345,3.5345,3.5284,3.5345,71100.0
2012-03-05 14:55:00,5.74,5.74,5.73,5.74,269200.0,3.5345,3.5345,3.5284,3.5345,269200.0
2012-03-05 15:00:00,5.74,5.74,5.73,5.74,101300.0,3.5345,3.5345,3.5284,3.5345,101300.0
2012-03-05 15:05:00,5.74,5.74,5.73,5.74,106200.0,3.5345,3.5345,3.5284,3.5345,106200.0
2012-03-05 15:10:00,5.74,5.74,5.73,5.74,82600.0,3.5345,3.5345,3.5284,3.5345,82600.0
2012-03-05 15:15:00,5.74,5.74,5.73,5.73,209300.0,3.5345,3.5345,3.5284,3.5284,209300.0
2012-03-05 15:20:00,5.73,5.74,5.72,5.74,273900.0,3.5284,3.5345,3.5222,3.5345,273900.0
2012-03-05 15:25:00,5.74,5.74,5.73,5.74,93400.0,3.5345,3.5345,3.5284,3.5345,93400.0
2012-03-05 15:30:00,5.73,5.74,5.73,5.74,711700.0,3.5284,3.5345,3.5284,3.5345,711700.0
2012-03-05 15:35:00,5.74,5.74,5.73,5.74,175500.0,3.5345,3.5345,3.5284,3.5345,175500.0
2012-03-05 15:40:00,5.74,5.74,5.7,5.71,587700.0,3.5345,3.5345,3.5099,3.516,587700.0
2012-03-05 15:45:00,5.71,5.72,5.7,5.71,689900.0,3.516,3.5222,3.5099,3.516,689900.0
2012-03-05 15:50:00,5.71,5.72,5.71,5.71,315900.0,3.516,3.5222,3.516,3.516,315900.0
2012-03-05 15:55:00,5.71,5.72,5.7,5.72,859300.0,3.516,3.5222,3.5099,3.5222,859300.0
2012-03-06 09:30:00,5.67,5.67,5.61,5.62,500900.0,3.4914,3.4914,3.4545,3.4606,500900.0
2012-03-06 09:35:00,5.61,5.63,5.59,5.59,725100.0,3.4545,3.4668,3.4421,3.4421,725100.0
2012-03-06 09:40:00,5.6,5.61,5.58,5.6,644000.0,3.4483,3.4545,3.436,3.4483,644000.0
2012-03-06 09:45:00,5.6,5.62,5.59,5.6,341500.0,3.4483,3.4606,3.4421,3.4483,341500.0
2012-03-06 09:50:00,5.61,5.61,5.6,5.61,167300.0,3.4545,3.4545,3.4483,3.4545,167300.0
2012-03-06 09:55:00,5.61,5.61,5.6,5.6,81100.0,3.4545,3.4545,3.4483,3.4483,81100.0
2012-03-06 10:00:00,5.6,5.62,5.6,5.61,167900.0,3.4483,3.4606,3.4483,3.4545,167900.0
2012-03-06 10:05:00,5.61,5.61,5.6,5.61,106200.0,3.4545,3.4545,3.4483,3.4545,106200.0
2012-03-06 10:10:00,5.61,5.61,5.6,5.6,70300.0,3.4545,3.4545,3.4483,3.4483,70300.0
2012-03-06 10:15:00,5.61,5.62,5.57,5.61,1489600.0,3.4545,3.4606,3.4298,3.4545,1489600.0
2012-03-06 10:20:00,5.6,5.61,5.57,5.58,292400.0,3.4483,3.4545,3.4298,3.436,292400.0
2012-03-06 10:25:00,5.58,5.59,5.57,5.59,271000.0,3.436,3.4421,3.4298,3.4421,271000.0
2012-03-06 10:30:00,5.59,5.61,5.58,5.59,467600.0,3.4421,3.4545,3.436,3.4421,467600.0
2012-03-06 10:35:00,5.6,5.6,5.59,5.6,476000.0,3.4483,3.4483,3.4421,3.4483,476000.0
2012-03-06 10:40:00,5.6,5.6,5.58,5.58,127100.0,3.4483,3.4483,3.436,3.436,127100.0
2012-03-06 10:45:00,5.58,5.59,5.57,5.57,127800.0,3.436,3.4421,3.4298,3.4298,127800.0
2012-03-06 10:50:00,5.57,5.58,5.54,5.55,691200.0,3.4298,3.436,3.4114,3.4175,691200.0
2012-03-06 10:55:00,5.55,5.55,5.53,5.54,209400.0,3.4175,3.4175,3.4052,3.4114,209400.0
2012-03-06 11:00:00,5.54,5.55,5.53,5.55,293000.0,3.4114,3.4175,3.4052,3.4175,293000.0
2012-03-06 11:05:00,5.55,5.55,5.54,5.55,366300.0,3.4175,3.4175,3.4114,3.4175,366300.0
2012-03-06 11:10:00,5.55,5.55,5.54,5.54,68000.0,3.4175,3.4175,3.4114,3.4114,68000.0
2012-03-06 11:15:00,5.55,5.56,5.54,5.56,256400.0,3.4175,3.4237,3.4114,3.4237,256400.0
2012-03-06 11:20:00,5.56,5.57,5.54,5.55,201300.0,3.4237,3.4298,3.4114,3.4175,201300.0
2012-03-06 11:25:00,5.54,5.57,5.54,5.56,467300.0,3.4114,3.4298,3.4114,3.4237,467300.0
2012-03-06 11:30:00,5.56,5.57,5.55,5.56,154000.0,3.4237,3.4298,3.4175,3.4237,154000.0
2012-03-06 11:35:00,5.56,5.56,5.55,5.56,24600.0,3.4237,3.4237,3.4175,3.4237,24600.0
2012-03-06 11:40:00,5.56,5.56,5.55,5.56,85800.0,3.4237,3.4237,3.4175,3.4237,85800.0
2012-03-06 11:45:00,5.56,5.56,5.53,5.55,269200.0,3.4237,3.4237,3.4052,3.4175,269200.0
2012-03-06 11:50:00,5.56,5.56,5.55,5.56,85300.0,3.4237,3.4237,3.4175,3.4237,85300.0
2012-03-06 11:55:00,5.56,5.56,5.55,5.56,205000.0,3.4237,3.4237,3.4175,3.4237,205000.0
2012-03-06 12:00:00,5.56,5.56,5.54,5.54,331300.0,3.4237,3.4237,3.4114,3.4114,331300.0
2012-03-06 12:05:00,5.55,5.56,5.53,5.55,216500.0,3.4175,3.4237,3.4052,3.4175,216500.0
2012-03-06 12:10:00,5.55,5.55,5.53,5.53,72500.0,3.4175,3.4175,3.4052,3.4052,72500.0
2012-03-06 12:15:00,5.53,5.54,5.51,5.53,377300.0,3.4052,3.4114,3.3929,3.4052,377300.0
2012-03-06 12:20:00,5.53,5.53,5.52,5.53,97500.0,3.4052,3.4052,3.399,3.4052,97500.0
2012-03-06 12:25:00,5.53,5.53,5.52,5.52,34100.0,3.4052,3.4052,3.399,3.399,34100.0
2012-03-06 12:30:00,5.52,5.54,5.52,5.53,141600.0,3.399,3.4114,3.399,3.4052,141600.0
2012-03-06 12:35:00,5.54,5.55,5.53,5.54,89400.0,3.4114,3.4175,3.4052,3.4114,89400.0
2012-03-06 12:40:00,5.55,5.55,5.54,5.54,16900.0,3.4175,3.4175,3.4114,3.4114,16900.0
2012-03-06 12:45:00,5.54,5.55,5.52,5.53,241900.0,3.4114,3.4175,3.399,3.4052,241900.0
2012-03-06 12:50:00,5.52,5.53,5.51,5.53,138600.0,3.399,3.4052,3.3929,3.4052,138600.0
2012-03-06 12:55:00,5.53,5.53,5.51,5.52,211200.0,3.4052,3.4052,3.3929,3.399,211200.0
2012-03-06 13:00:00,5.52,5.52,5.5,5.52,400000.0,3.399,3.399,3.3867,3.399,400000.0
2012-03-06 13:05:00,5.52,5.53,5.51,5.51,265700.0,3.399,3.4052,3.3929,3.3929,265700.0
2012-03-06 13:10:00,5.52,5.52,5.51,5.51,34300.0,3.399,3.399,3.3929,3.3929,34300.0
2012-03-06 13:15:00,5.52,5.52,5.5,5.51,106600.0,3.399,3.399,3.3867,3.3929,106600.0
2012-03-06 13:20:00,5.51,5.51,5.49,5.5,235400.0,3.3929,3.3929,3.3806,3.3867,235400.0
2012-03-06 13:25:00,5.5,5.5,5.49,5.5,90400.0,3.3867,3.3867,3.3806,3.3867,90400.0
2012-03-06 13:30:00,5.5,5.52,5.5,5.52,93600.0,3.3867,3.399,3.3867,3.399,93600.0
2012-03-06 13:35:00,5.52,5.52,5.5,5.51,87000.0,3.399,3.399,3.3867,3.3929,87000.0
2012-03-06 13:40:00,5.5,5.51,5.5,5.5,32400.0,3.3867,3.3929,3.3867,3.3867,32400.0
2012-03-06 13:45:00,5.51,5.51,5.49,5.5,86100.0,3.3929,3.3929,3.3806,3.3867,86100.0
2012-03-06 13:50:00,5.51,5.52,5.5,5.52,54300.0,3.3929,3.399,3.3867,3.399,54300.0
2012-03-06 13:55:00,5.52,5.52,5.51,5.52,20000.0,3.399,3.399,3.3929,3.399,20000.0
2012-03-06 14:00:00,5.52,5.52,5.51,5.52,26200.0,3.399,3.399,3.3929,3.399,26200.0
2012-03-06 14:05:00,5.52,5.52,5.51,5.51,40900.0,3.399,3.399,3.3929,3.3929,40900.0
2012-03-06 14:10:00,5.52,5.52,5.51,5.52,37800.0,3.399,3.399,3.3929,3.399,37800.0
2012-03-06 14:15:00,5.52,5.53,5.52,5.53,107100.0,3.399,3.4052,3.399,3.4052,107100.0
2012-03-06 14:20:00,5.53,5.53,5.52,5.53,50600.0,3.4052,3.4052,3.399,3.4052,50600.0
2012-03-06 14:25:00,5.53,5.53,5.52,5.53,96700.0,3.4052,3.4052,3.399,3.4052,96700.0
2012-03-06 14:30:00,5.53,5.53,5.52,5.53,25200.0,3.4052,3.4052,3.399,3.4052,25200.0
2012-03-06 14:35:00,5.52,5.53,5.51,5.52,84100.0,3.399,3.4052,3.3929,3.399,84100.0
2012-03-06 14:40:00,5.52,5.52,5.51,5.52,103700.0,3.399,3.399,3.3929,3.399,103700.0
2012-03-06 14:45:00,5.52,5.52,5.51,5.51,30200.0,3.399,3.399,3.3929,3.3929,30200.0
2012-03-06 14:50:00,5.52,5.52,5.51,5.52,51000.0,3.399,3.399,3.3929,3.399,51000.0
2012-03-06 14:55:00,5.52,5.52,5.51,5.52,70200.0,3.399,3.399,3.3929,3.399,70200.0
2012-03-06 15:00:00,5.52,5.52,5.51,5.52,49100.0,3.399,3.399,3.3929,3.399,49100.0
2012-03-06 15:05:00,5.52,5.53,5.51,5.53,122500.0,3.399,3.4052,3.3929,3.4052,122500.0
2012-03-06 15:10:00,5.53,5.53,5.52,5.53,30400.0,3.4052,3.4052,3.399,3.4052,30400.0
2012-03-06 15:15:00,5.53,5.54,5.52,5.54,224200.0,3.4052,3.4114,3.399,3.4114,224200.0
2012-03-06 15:20:00,5.54,5.54,5.53,5.54,106900.0,3.4114,3.4114,3.4052,3.4114,106900.0
2012-03-06 15:25:00,5.54,5.54,5.52,5.53,156200.0,3.4114,3.4114,3.399,3.4052,156200.0
2012-03-06 15:30:00,5.53,5.53,5.51,5.52,195900.0,3.4052,3.4052,3.3929,3.399,195900.0
2012-03-06 15:35:00,5.52,5.52,5.51,5.52,43700.0,3.399,3.399,3.3929,3.399,43700.0
2012-03-06 15:40:00,5.52,5.53,5.51,5.53,158900.0,3.399,3.4052,3.3929,3.4052,158900.0
2012-03-06 15:45:00,5.53,5.53,5.52,5.53,133900.0,3.4052,3.4052,3.399,3.4052,133900.0
2012-03-06 15:50:00,5.53,5.54,5.52,5.54,310000.0,3.4052,3.4114,3.399,3.4114,310000.0
2012-03-06 15:55:00,5.54,5.56,5.53,5.55,935700.0,3.4114,3.4237,3.4052,3.4175,935700.0
2012-03-07 09:30:00,5.6,5.63,5.6,5.61,274600.0,3.4483,3.4668,3.4483,3.4545,274600.0
2012-03-07 09:35:00,5.61,5.62,5.59,5.61,240800.0,3.4545,3.4606,3.4421,3.4545,240800.0
2012-03-07 09:40:00,5.6,5.61,5.59,5.61,90100.0,3.4483,3.4545,3.4421,3.4545,90100.0
2012-03-07 09:45:00,5.6,5.63,5.6,5.62,156700.0,3.4483,3.4668,3.4483,3.4606,156700.0
2012-03-07 09:50:00,5.62,5.64,5.62,5.64,130000.0,3.4606,3.4729,3.4606,3.4729,130000.0
2012-03-07 09:55:00,5.64,5.64,5.63,5.64,46400.0,3.4729,3.4729,3.4668,3.4729,46400.0
2012-03-07 10:00:00,5.63,5.65,5.63,5.64,172600.0,3.4668,3.4791,3.4668,3.4729,172600.0
2012-03-07 10:05:00,5.64,5.64,5.61,5.63,262700.0,3.4729,3.4729,3.4545,3.4668,262700.0
2012-03-07 10:10:00,5.63,5.63,5.62,5.63,52400.0,3.4668,3.4668,3.4606,3.4668,52400.0
2012-03-07 10:15:00,5.63,5.64,5.63,5.63,54800.0,3.4668,3.4729,3.4668,3.4668,54800.0
2012-03-07 10:20:00,5.64,5.65,5.63,5.64,187100.0,3.4729,3.4791,3.4668,3.4729,187100.0
2012-03-07 10:25:00,5.64,5.64,5.63,5.64,96400.0,3.4729,3.4729,3.4668,3.4729,96400.0
2012-03-07 10:30:00,5.64,5.65,5.64,5.64,110200.0,3.4729,3.4791,3.4729,3.4729,110200.0
2012-03-07 10:35:00,5.65,5.65,5.64,5.65,26800.0,3.4791,3.4791,3.4729,3.4791,26800.0
2012-03-07 10:40:00,5.65,5.65,5.64,5.65,58200.0,3.4791,3.4791,3.4729,3.4791,58200.0
2012-03-07 10:45:00,5.65,5.65,5.64,5.65,79200.0,3.4791,3.4791,3.4729,3.4791,79200.0
2012-03-07 10:50:00,5.65,5.67,5.65,5.67,135300.0,3.4791,3.4914,3.4791,3.4914,135300.0
2012-03-07 10:55:00,5.67,5.67,5.66,5.67,31900.0,3.4914,3.4914,3.4852,3.4914,31900.0
2012-03-07 11:00:00,5.66,5.69,5.66,5.68,198700.0,3.4852,3.5037,3.4852,3.4976,198700.0
2012-03-07 11:05:00,5.68,5.69,5.68,5.69,38400.0,3.4976,3.5037,3.4976,3.5037,38400.0
2012-03-07 11:10:00,5.69,5.72,5.68,5.71,284300.0,3.5037,3.5222,3.4976,3.516,284300.0
2012-03-07 11:15:00,5.71,5.72,5.71,5.72,37100.0,3.516,3.5222,3.516,3.5222,37100.0
2012-03-07 11:20:00,5.72,5.72,5.71,5.71,39500.0,3.5222,3.5222,3.516,3.516,39500.0
2012-03-07 11:25:00,5.71,5.72,5.71,5.71,87100.0,3.516,3.5222,3.516,3.516,87100.0
2012-03-07 11:30:00,5.71,5.72,5.71,5.72,218900.0,3.516,3.5222,3.516,3.5222,218900.0
2012-03-07 11:35:00,5.72,5.72,5.7,5.71,325400.0,3.5222,3.5222,3.5099,3.516,325400.0
2012-03-07 11:40:00,5.71,5.72,5.7,5.71,212100.0,3.516,3.5222,3.5099,3.516,212100.0
2012-03-07 11:45:00,5.71,5.71,5.7,5.71,60300.0,3.516,3.516,3.5099,3.516,60300.0
2012-03-07 11:50:00,5.71,5.71,5.7,5.71,20800.0,3.516,3.516,3.5099,3.516,20800.0
2012-03-07 11:55:00,5.71,5.72,5.7,5.71,99400.0,3.516,3.5222,3.5099,3.516,99400.0
2012-03-07 12:00:00,5.71,5.72,5.71,5.72,44900.0,3.516,3.5222,3.516,3.5222,44900.0
2012-03-07 12:05:00,5.71,5.72,5.71,5.71,31100.0,3.516,3.5222,3.516,3.516,31100.0
2012-03-07 12:10:00,5.71,5.73,5.71,5.72,236100.0,3.516,3.5284,3.516,3.5222,236100.0
2012-03-07 12:15:00,5.71,5.72,5.7,5.71,112300.0,3.516,3.5222,3.5099,3.516,112300.0
2012-03-07 12:20:00,5.71,5.72,5.7,5.71,68100.0,3.516,3.5222,3.5099,3.516,68100.0
2012-03-07 12:25:00,5.71,5.72,5.71,5.71,23000.0,3.516,3.5222,3.516,3.516,23000.0
2012-03-07 12:30:00,5.71,5.72,5.71,5.71,22400.0,3.516,3.5222,3.516,3.516,22400.0
2012-03-07 12:35:00,5.71,5.72,5.71,5.71,15900.0,3.516,3.5222,3.516,3.516,15900.0
2012-03-07 12:40:00,5.71,5.73,5.71,5.73,95200.0,3.516,3.5284,3.516,3.5284,95200.0
2012-03-07 12:45:00,5.72,5.73,5.72,5.73,15000.0,3.5222,3.5284,3.5222,3.5284,15000.0
2012-03-07 12:50:00,5.73,5.73,5.72,5.73,52400.0,3.5284,3.5284,3.5222,3.5284,52400.0
2012-03-07 12:55:00,5.73,5.73,5.73,5.73,26900.0,3.5284,3.5284,3.5284,3.5284,26900.0
2012-03-07 13:00:00,5.73,5.73,5.72,5.73,24500.0,3.5284,3.5284,3.5222,3.5284,24500.0
2012-03-07 13:05:00,5.73,5.73,5.72,5.73,10300.0,3.5284,3.5284,3.5222,3.5284,10300.0
2012-03-07 13:10:00,5.73,5.73,5.72,5.72,173500.0,3.5284,3.5284,3.5222,3.5222,173500.0
2012-03-07 13:15:00,5.73,5.74,5.72,5.73,194700.0,3.5284,3.5345,3.5222,3.5284,194700.0
2012-03-07 13:20:00,5.73,5.73,5.72,5.73,20600.0,3.5284,3.5284,3.5222,3.5284,20600.0
2012-03-07 13:25:00,5.73,5.73,5.72,5.73,10500.0,3.5284,3.5284,3.5222,3.5284,10500.0
2012-03-07 13:30:00,5.73,5.73,5.72,5.73,19900.0,3.5284,3.5284,3.5222,3.5284,19900.0
2012-03-07 13:35:00,5.73,5.73,5.72,5.73,20000.0,3.5284,3.5284,3.5222,3.5284,20000.0
2012-03-07 13:40:00,5.72,5.73,5.72,5.73,17200.0,3.5222,3.5284,3.5222,3.5284,17200.0
2012-03-07 13:45:00,5.72,5.73,5.72,5.73,21100.0,3.5222,3.5284,3.5222,3.5284,21100.0
2012-03-07 13:50:00,5.73,5.73,5.72,5.73,63800.0,3.5284,3.5284,3.5222,3.5284,63800.0
2012-03-07 13:55:00,5.73,5.73,5.72,5.73,39000.0,3.5284,3.5284,3.5222,3.5284,39000.0
2012-03-07 14:00:00,5.73,5.74,5.72,5.74,115500.0,3.5284,3.5345,3.5222,3.5345,115500.0
2012-03-07 14:05:00,5.74,5.74,5.73,5.74,38500.0,3.5345,3.5345,3.5284,3.5345,38500.0
2012-03-07 14:10:00,5.74,5.74,5.73,5.74,47400.0,3.5345,3.5345,3.5284,3.5345,47400.0
2012-03-07 14:15:00,5.74,5.74,5.73,5.73,43200.0,3.5345,3.5345,3.5284,3.5284,43200.0
2012-03-07 14:20:00,5.74,5.74,5.72,5.72,149900.0,3.5345,3.5345,3.5222,3.5222,149900.0
2012-03-07 14:25:00,5.73,5.73,5.72,5.73,22900.0,3.5284,3.5284,3.5222,3.5284,22900.0
2012-03-07 14:30:00,5.73,5.73,5.71,5.71,74300.0,3.5284,3.5284,3.516,3.516,74300.0
2012-03-07 14:35:00,5.71,5.72,5.71,5.71,26700.0,3.516,3.5222,3.516,3.516,26700.0
2012-03-07 14:40:00,5.71,5.72,5.71,5.71,35400.0,3.516,3.5222,3.516,3.516,35400.0
2012-03-07 14:45:00,5.71,5.72,5.71,5.71,38900.0,3.516,3.5222,3.516,3.516,38900.0
2012-03-07 14:50:00,5.71,5.72,5.71,5.72,23600.0,3.516,3.5222,3.516,3.5222,23600.0
2012-03-07 14:55:00,5.71,5.72,5.71,5.71,75000.0,3.516,3.5222,3.516,3.516,75000.0
2012-03-07 15:00:00,5.71,5.72,5.71,5.71,65100.0,3.516,3.5222,3.516,3.516,65100.0
2012-03-07 15:05:00,5.71,5.72,5.7,5.71,179600.0,3.516,3.5222,3.5099,3.516,179600.0
2012-03-07 15:10:00,5.71,5.71,5.7,5.71,38000.0,3.516,3.516,3.5099,3.516,38000.0
2012-03-07 15:15:00,5.71,5.71,5.7,5.7,48200.0,3.516,3.516,3.5099,3.5099,48200.0
2012-03-07 15:20:00,5.7,5.71,5.7,5.7,148400.0,3.5099,3.516,3.5099,3.5099,148400.0
2012-03-07 15:25:00,5.71,5.71,5.7,5.7,89900.0,3.516,3.516,3.5099,3.5099,89900.0
2012-03-07 15:30:00,5.71,5.71,5.7,5.71,114200.0,3.516,3.516,3.5099,3.516,114200.0
2012-03-07 15:35:00,5.7,5.71,5.69,5.7,264900.0,3.5099,3.516,3.5037,3.5099,264900.0
2012-03-07 15:40:00,5.7,5.7,5.69,5.69,106600.0,3.5099,3.5099,3.5037,3.5037,106600.0
2012-03-07 15:45:00,5.69,5.7,5.69,5.69,120300.0,3.5037,3.5099,3.5037,3.5037,120300.0
2012-03-07 15:50:00,5.69,5.7,5.69,5.69,143200.0,3.5037,3.5099,3.5037,3.5037,143200.0
2012-03-07 15:55:00,5.7,5.7,5.69,5.69,514500.0,3.5099,3.5099,3.5037,3.5037,514500.0
2012-03-08 09:30:00,5.77,5.79,5.75,5.78,390400.0,3.553,3.5653,3.5407,3.5591,390400.0
2012-03-08 09:35:00,5.77,5.78,5.76,5.78,167000.0,3.553,3.5591,3.5468,3.5591,167000.0
2012-03-08 09:40:00,5.78,5.78,5.76,5.76,49200.0,3.5591,3.5591,3.5468,3.5468,49200.0
2012-03-08 09:45:00,5.76,5.78,5.75,5.75,70900.0,3.5468,3.5591,3.5407,3.5407,70900.0
2012-03-08 09:50:00,5.75,5.76,5.73,5.73,154700.0,3.5407,3.5468,3.5284,3.5284,154700.0
2012-03-08 09:55:00,5.74,5.74,5.73,5.73,18600.0,3.5345,3.5345,3.5284,3.5284,18600.0
2012-03-08 10:00:00,5.73,5.74,5.71,5.72,148700.0,3.5284,3.5345,3.516,3.5222,148700.0
2012-03-08 10:05:00,5.71,5.72,5.71,5.71,65200.0,3.516,3.5222,3.516,3.516,65200.0
2012-03-08 10:10:00,5.71,5.72,5.71,5.72,60600.0,3.516,3.5222,3.516,3.5222,60600.0
2012-03-08 10:15:00,5.71,5.72,5.71,5.72,64700.0,3.516,3.5222,3.516,3.5222,64700.0
2012-03-08 10:20:00,5.71,5.72,5.71,5.71,45800.0,3.516,3.5222,3.516,3.516,45800.0
2012-03-08 10:25:00,5.71,5.72,5.71,5.71,71100.0,3.516,3.5222,3.516,3.516,71100.0
2012-03-08 10:30:00,5.71,5.73,5.71,5.73,69300.0,3.516,3.5284,3.516,3.5284,69300.0
2012-03-08 10:35:00,5.73,5.74,5.72,5.74,68100.0,3.5284,3.5345,3.5222,3.5345,68100.0
2012-03-08 10:40:00,5.74,5.74,5.73,5.74,25000.0,3.5345,3.5345,3.5284,3.5345,25000.0
2012-03-08 10:45:00,5.74,5.74,5.73,5.73,87200.0,3.5345,3.5345,3.5284,3.5284,87200.0
2012-03-08 10:50:00,5.73,5.74,5.73,5.74,19300.0,3.5284,3.5345,3.5284,3.5345,19300.0
2012-03-08 10:55:00,5.74,5.74,5.73,5.73,61000.0,3.5345,3.5345,3.5284,3.5284,61000.0
2012-03-08 11:00:00,5.73,5.75,5.73,5.75,116700.0,3.5284,3.5407,3.5284,3.5407,116700.0
2012-03-08 11:05:00,5.74,5.75,5.74,5.75,37900.0,3.5345,3.5407,3.5345,3.5407,37900.0
2012-03-08 11:10:00,5.75,5.76,5.74,5.76,104400.0,3.5407,3.5468,3.5345,3.5468,104400.0
2012-03-08 11:15:00,5.76,5.77,5.75,5.77,88500.0,3.5468,3.553,3.5407,3.553,88500.0
2012-03-08 11:20:00,5.77,5.77,5.76,5.77,25200.0,3.553,3.553,3.5468,3.553,25200.0
2012-03-08 11:25:00,5.77,5.77,5.76,5.77,79500.0,3.553,3.553,3.5468,3.553,79500.0
2012-03-08 11:30:00,5.77,5.77,5.76,5.77,42400.0,3.553,3.553,3.5468,3.553,42400.0
2012-03-08 11:35:00,5.77,5.77,5.76,5.77,41700.0,3.553,3.553,3.5468,3.553,41700.0
2012-03-08 11:40:00,5.77,5.77,5.76,5.76,85000.0,3.553,3.553,3.5468,3.5468,85000.0
2012-03-08 11:45:00,5.77,5.77,5.76,5.76,36000.0,3.553,3.553,3.5468,3.5468,36000.0
2012-03-08 11:50:00,5.77,5.77,5.76,5.77,34500.0,3.553,3.553,3.5468,3.553,34500.0
2012-03-08 11:55:00,5.77,5.77,5.76,5.77,21000.0,3.553,3.553,3.5468,3.553,21000.0
2012-03-08 12:00:00,5.77,5.77,5.76,5.77,33000.0,3.553,3.553,3.5468,3.553,33000.0
2012-03-08 12:05:00,5.77,5.78,5.77,5.78,131800.0,3.553,3.5591,3.553,3.5591,131800.0
2012-03-08 12:10:00,5.78,5.78,5.77,5.78,13800.0,3.5591,3.5591,3.553,3.5591,13800.0
2012-03-08 12:15:00,5.78,5.78,5.77,5.77,49000.0,3.5591,3.5591,3.553,3.553,49000.0
2012-03-08 12:20:00,5.77,5.78,5.77,5.78,18000.0,3.553,3.5591,3.553,3.5591,18000.0
2012-03-08 12:25:00,5.78,5.78,5.77,5.78,44100.0,3.5591,3.5591,3.553,3.5591,44100.0
2012-03-08 12:30:00,5.78,5.78,5.77,5.78,17100.0,3.5591,3.5591,3.553,3.5591,17100.0
2012-03-08 12:35:00,5.78,5.78,5.77,5.78,24400.0,3.5591,3.5591,3.553,3.5591,24400.0
2012-03-08 12:40:00,5.78,5.78,5.77,5.77,13100.0,3.5591,3.5591,3.553,3.553,13100.0
2012-03-08 12:45:00,5.78,5.78,5.77,5.77,13200.0,3.5591,3.5591,3.553,3.553,13200.0
2012-03-08 12:50:00,5.78,5.78,5.77,5.78,14200.0,3.5591,3.5591,3.553,3.5591,14200.0
2012-03-08 12:55:00,5.78,5.78,5.77,5.78,23300.0,3.5591,3.5591,3.553,3.5591,23300.0
2012-03-08 13:00:00,5.77,5.78,5.76,5.76,131300.0,3.553,3.5591,3.5468,3.5468,131300.0
2012-03-08 13:05:00,5.76,5.77,5.76,5.76,32700.0,3.5468,3.553,3.5468,3.5468,32700.0
2012-03-08 13:10:00,5.76,5.77,5.76,5.77,23400.0,3.5468,3.553,3.5468,3.553,23400.0
2012-03-08 13:15:00,5.77,5.77,5.76,5.77,13800.0,3.553,3.553,3.5468,3.553,13800.0
2012-03-08 13:20:00,5.76,5.77,5.76,5.77,16100.0,3.5468,3.553,3.5468,3.553,16100.0
2012-03-08 13:25:00,5.76,5.77,5.75,5.76,55200.0,3.5468,3.553,3.5407,3.5468,55200.0
2012-03-08 13:30:00,5.76,5.76,5.75,5.75,23500.0,3.5468,3.5468,3.5407,3.5407,23500.0
2012-03-08 13:35:00,5.75,5.76,5.75,5.76,15800.0,3.5407,3.5468,3.5407,3.5468,15800.0
2012-03-08 13:40:00,5.75,5.76,5.75,5.75,21200.0,3.5407,3.5468,3.5407,3.5407,21200.0
2012-03-08 13:45:00,5.75,5.76,5.75,5.75,58300.0,3.5407,3.5468,3.5407,3.5407,58300.0
2012-03-08 13:50:00,5.75,5.76,5.74,5.74,124900.0,3.5407,3.5468,3.5345,3.5345,124900.0
2012-03-08 13:55:00,5.74,5.75,5.74,5.75,18400.0,3.5345,3.5407,3.5345,3.5407,18400.0
2012-03-08 14:00:00,5.74,5.75,5.74,5.74,9300.0,3.5345,3.5407,3.5345,3.5345,9300.0
2012-03-08 14:05:00,5.75,5.75,5.74,5.74,30800.0,3.5407,3.5407,3.5345,3.5345,30800.0
2012-03-08 14:10:00,5.74,5.75,5.73,5.73,87700.0,3.5345,3.5407,3.5284,3.5284,87700.0
2012-03-08 14:15:00,5.74,5.74,5.73,5.74,35200.0,3.5345,3.5345,3.5284,3.5345,35200.0
2012-03-08 14:20:00,5.74,5.74,5.73,5.74,47300.0,3.5345,3.5345,3.5284,3.5345,47300.0
2012-03-08 14:25:00,5.74,5.74,5.73,5.74,10600.0,3.5345,3.5345,3.5284,3.5345,10600.0
2012-03-08 14:30:00,5.74,5.74,5.73,5.73,11700.0,3.5345,3.5345,3.5284,3.5284,11700.0
2012-03-08 14:35:00,5.73,5.74,5.73,5.74,17800.0,3.5284,3.5345,3.5284,3.5345,17800.0
2012-03-08 14:40:00,5.74,5.74,5.73,5.74,30200.0,3.5345,3.5345,3.5284,3.5345,30200.0
2012-03-08 14:45:00,5.73,5.74,5.73,5.74,37700.0,3.5284,3.5345,3.5284,3.5345,37700.0
2012-03-08 14:50:00,5.73,5.75,5.73,5.75,163200.0,3.5284,3.5407,3.5284,3.5407,163200.0
2012-03-08 14:55:00,5.75,5.76,5.74,5.75,147400.0,3.5407,3.5468,3.5345,3.5407,147400.0
2012-03-08 15:00:00,5.75,5.76,5.75,5.75,94600.0,3.5407,3.5468,3.5407,3.5407,94600.0
2012-03-08 15:05:00,5.75,5.76,5.75,5.76,19100.0,3.5407,3.5468,3.5407,3.5468,19100.0
2012-03-08 15:10:00,5.76,5.76,5.75,5.75,93400.0,3.5468,3.5468,3.5407,3.5407,93400.0
2012-03-08 15:15:00,5.75,5.76,5.75,5.75,74900.0,3.5407,3.5468,3.5407,3.5407,74900.0
2012-03-08 15:20:00,5.75,5.76,5.75,5.75,54400.0,3.5407,3.5468,3.5407,3.5407,54400.0
2012-03-08 15:25:00,5.76,5.76,5.75,5.75,35000.0,3.5468,3.5468,3.5407,3.5407,35000.0
2012-03-08 15:30:00,5.75,5.76,5.75,5.76,43600.0,3.5407,3.5468,3.5407,3.5468,43600.0
2012-03-08 15:35:00,5.75,5.76,5.75,5.76,71900.0,3.5407,3.5468,3.5407,3.5468,71900.0
2012-03-08 15:40:00,5.75,5.76,5.75,5.75,94600.0,3.5407,3.5468,3.5407,3.5407,94600.0
2012-03-08 15:45:00,5.76,5.77,5.75,5.77,172800.0,3.5468,3.553,3.5407,3.553,172800.0
2012-03-08 15:50:00,5.77,5.79,5.77,5.79,309700.0,3.553,3.5653,3.553,3.5653,309700.0
2012-03-08 15:55:00,5.79,5.8,5.78,5.79,732600.0,3.5653,3.5715,3.5591,3.5653,732600.0
2012-03-09 09:30:00,5.8,5.8,5.77,5.78,123700.0,3.5715,3.5715,3.553,3.5591,123700.0
2012-03-09 09:35:00,5.78,5.83,5.78,5.83,128500.0,3.5591,3.5899,3.5591,3.5899,128500.0
2012-03-09 09:40:00,5.82,5.83,5.82,5.83,37400.0,3.5838,3.5899,3.5838,3.5899,37400.0
2012-03-09 09:45:00,5.82,5.83,5.81,5.82,87800.0,3.5838,3.5899,3.5776,3.5838,87800.0
2012-03-09 09:50:00,5.81,5.82,5.81,5.82,76800.0,3.5776,3.5838,3.5776,3.5838,76800.0
2012-03-09 09:55:00,5.81,5.82,5.8,5.8,63100.0,3.5776,3.5838,3.5715,3.5715,63100.0
2012-03-09 10:00:00,5.81,5.81,5.8,5.8,27200.0,3.5776,3.5776,3.5715,3.5715,27200.0
2012-03-09 10:05:00,5.8,5.83,5.8,5.83,191100.0,3.5715,3.5899,3.5715,3.5899,191100.0
2012-03-09 10:10:00,5.83,5.83,5.81,5.81,192800.0,3.5899,3.5899,3.5776,3.5776,192800.0
2012-03-09 10:15:00,5.81,5.84,5.81,5.84,190000.0,3.5776,3.5961,3.5776,3.5961,190000.0
2012-03-09 10:20:00,5.84,5.85,5.83,5.85,75800.0,3.5961,3.6022,3.5899,3.6022,75800.0
2012-03-09 10:25:00,5.85,5.86,5.84,5.85,331900.0,3.6022,3.6084,3.5961,3.6022,331900.0
2012-03-09 10:30:00,5.85,5.86,5.84,5.86,170400.0,3.6022,3.6084,3.5961,3.6084,170400.0
2012-03-09 10:35:00,5.86,5.86,5.85,5.86,78000.0,3.6084,3.6084,3.6022,3.6084,78000.0
2012-03-09 10:40:00,5.86,5.86,5.85,5.85,65500.0,3.6084,3.6084,3.6022,3.6022,65500.0
2012-03-09 10:45:00,5.85,5.86,5.84,5.85,98100.0,3.6022,3.6084,3.5961,3.6022,98100.0
2012-03-09 10:50:00,5.85,5.87,5.84,5.87,209400.0,3.6022,3.6146,3.5961,3.6146,209400.0
2012-03-09 10:55:00,5.87,5.87,5.86,5.87,60700.0,3.6146,3.6146,3.6084,3.6146,60700.0
2012-03-09 11:00:00,5.86,5.87,5.86,5.87,65400.0,3.6084,3.6146,3.6084,3.6146,65400.0
2012-03-09 11:05:00,5.86,5.87,5.86,5.87,71000.0,3.6084,3.6146,3.6084,3.6146,71000.0
2012-03-09 11:10:00,5.87,5.87,5.86,5.86,50300.0,3.6146,3.6146,3.6084,3.6084,50300.0
2012-03-09 11:15:00,5.86,5.87,5.86,5.86,49600.0,3.6084,3.6146,3.6084,3.6084,49600.0
2012-03-09 11:20:00,5.87,5.87,5.86,5.87,68800.0,3.6146,3.6146,3.6084,3.6146,68800.0
2012-03-09 11:25:00,5.87,5.87,5.86,5.87,85700.0,3.6146,3.6146,3.6084,3.6146,85700.0
2012-03-09 11:30:00,5.86,5.87,5.85,5.85,128500.0,3.6084,3.6146,3.6022,3.6022,128500.0
2012-03-09 11:35:00,5.85,5.86,5.85,5.86,21800.0,3.6022,3.6084,3.6022,3.6084,21800.0
2012-03-09 11:40:00,5.86,5.86,5.85,5.85,23000.0,3.6084,3.6084,3.6022,3.6022,23000.0
2012-03-09 11:45:00,5.85,5.86,5.85,5.86,14000.0,3.6022,3.6084,3.6022,3.6084,14000.0
2012-03-09 11:50:00,5.86,5.86,5.85,5.85,18300.0,3.6084,3.6084,3.6022,3.6022,18300.0
2012-03-09 11:55:00,5.86,5.87,5.85,5.86,190100.0,3.6084,3.6146,3.6022,3.6084,190100.0
2012-03-09 12:00:00,5.86,5.87,5.86,5.86,117800.0,3.6084,3.6146,3.6084,3.6084,117800.0
2012-03-09 12:05:00,5.87,5.87,5.86,5.87,54600.0,3.6146,3.6146,3.6084,3.6146,54600.0
2012-03-09 12:10:00,5.87,5.87,5.86,5.87,37700.0,3.6146,3.6146,3.6084,3.6146,37700.0
2012-03-09 12:15:00,5.87,5.87,5.86,5.87,17400.0,3.6146,3.6146,3.6084,3.6146,17400.0
2012-03-09 12:20:00,5.87,5.87,5.86,5.87,11500.0,3.6146,3.6146,3.6084,3.6146,11500.0
2012-03-09 12:25:00,5.87,5.87,5.86,5.87,69800.0,3.6146,3.6146,3.6084,3.6146,69800.0
2012-03-09 12:30:00,5.87,5.87,5.86,5.87,14400.0,3.6146,3.6146,3.6084,3.6146,14400.0
2012-03-09 12:35:00,5.87,5.87,5.86,5.87,84100.0,3.6146,3.6146,3.6084,3.6146,84100.0
2012-03-09 12:40:00,5.87,5.87,5.86,5.87,70300.0,3.6146,3.6146,3.6084,3.6146,70300.0
2012-03-09 12:45:00,5.87,5.87,5.86,5.87,15800.0,3.6146,3.6146,3.6084,3.6146,15800.0
2012-03-09 12:50:00,5.86,5.89,5.86,5.89,222900.0,3.6084,3.6269,3.6084,3.6269,222900.0
2012-03-09 12:55:00,5.89,5.89,5.88,5.88,14700.0,3.6269,3.6269,3.6207,3.6207,14700.0
2012-03-09 13:00:00,5.88,5.89,5.88,5.89,15700.0,3.6207,3.6269,3.6207,3.6269,15700.0
2012-03-09 13:05:00,5.89,5.89,5.88,5.88,19300.0,3.6269,3.6269,3.6207,3.6207,19300.0
2012-03-09 13:10:00,5.88,5.89,5.88,5.89,12400.0,3.6207,3.6269,3.6207,3.6269,12400.0
2012-03-09 13:15:00,5.89,5.89,5.88,5.89,12000.0,3.6269,3.6269,3.6207,3.6269,12000.0
2012-03-09 13:20:00,5.88,5.89,5.88,5.89,21000.0,3.6207,3.6269,3.6207,3.6269,21000.0
2012-03-09 13:25:00,5.89,5.89,5.88,5.89,58900.0,3.6269,3.6269,3.6207,3.6269,58900.0
2012-03-09 13:30:00,5.88,5.89,5.88,5.88,59000.0,3.6207,3.6269,3.6207,3.6207,59000.0
2012-03-09 13:35:00,5.89,5.89,5.88,5.89,14000.0,3.6269,3.6269,3.6207,3.6269,14000.0
2012-03-09 13:40:00,5.88,5.89,5.88,5.88,20400.0,3.6207,3.6269,3.6207,3.6207,20400.0
2012-03-09 13:45:00,5.88,5.89,5.88,5.88,8600.0,3.6207,3.6269,3.6207,3.6207,8600.0
2012-03-09 13:50:00,5.89,5.89,5.88,5.88,16500.0,3.6269,3.6269,3.6207,3.6207,16500.0
2012-03-09 13:55:00,5.88,5.89,5.88,5.88,17500.0,3.6207,3.6269,3.6207,3.6207,17500.0
2012-03-09 14:00:00,5.89,5.89,5.88,5.88,23400.0,3.6269,3.6269,3.6207,3.6207,23400.0
2012-03-09 14:05:00,5.89,5.89,5.88,5.89,35000.0,3.6269,3.6269,3.6207,3.6269,35000.0
2012-03-09 14:10:00,5.89,5.89,5.88,5.88,19500.0,3.6269,3.6269,3.6207,3.6207,19500.0
2012-03-09 14:15:00,5.88,5.89,5.88,5.89,37400.0,3.6207,3.6269,3.6207,3.6269,37400.0
2012-03-09 14:20:00,5.88,5.89,5.88,5.89,19300.0,3.6207,3.6269,3.6207,3.6269,19300.0
2012-03-09 14:25:00,5.89,5.89,5.88,5.89,41400.0,3.6269,3.6269,3.6207,3.6269,41400.0
2012-03-09 14:30:00,5.89,5.89,5.88,5.89,26800.0,3.6269,3.6269,3.6207,3.6269,26800.0
2012-03-09 14:35:00,5.89,5.89,5.88,5.89,54700.0,3.6269,3.6269,3.6207,3.6269,54700.0
2012-03-09 14:40:00,5.88,5.89,5.88,5.88,49800.0,3.6207,3.6269,3.6207,3.6207,49800.0
2012-03-09 14:45:00,5.88,5.89,5.87,5.88,182600.0,3.6207,3.6269,3.6146,3.6207,182600.0
2012-03-09 14:50:00,5.87,5.88,5.86,5.86,141600.0,3.6146,3.6207,3.6084,3.6084,141600.0
2012-03-09 14:55:00,5.86,5.86,5.82,5.84,376400.0,3.6084,3.6084,3.5838,3.5961,376400.0
2012-03-09 15:00:00,5.83,5.84,5.83,5.83,65500.0,3.5899,3.5961,3.5899,3.5899,65500.0
2012-03-09 15:05:00,5.84,5.84,5.83,5.83,18200.0,3.5961,3.5961,3.5899,3.5899,18200.0
2012-03-09 15:10:00,5.83,5.84,5.83,5.83,26500.0,3.5899,3.5961,3.5899,3.5899,26500.0
2012-03-09 15:15:00,5.83,5.84,5.83,5.83,18400.0,3.5899,3.5961,3.5899,3.5899,18400.0
2012-03-09 15:20:00,5.83,5.84,5.83,5.83,79800.0,3.5899,3.5961,3.5899,3.5899,79800.0
2012-03-09 15:25:00,5.83,5.84,5.83,5.83,91700.0,3.5899,3.5961,3.5899,3.5899,91700.0
2012-03-09 15:30:00,5.83,5.84,5.83,5.83,25900.0,3.5899,3.5961,3.5899,3.5899,25900.0
2012-03-09 15:35:00,5.83,5.85,5.83,5.85,187700.0,3.5899,3.6022,3.5899,3.6022,187700.0
2012-03-09 15:40:00,5.85,5.85,5.84,5.85,35500.0,3.6022,3.6022,3.5961,3.6022,35500.0
2012-03-09 15:45:00,5.85,5.85,5.84,5.84,85700.0,3.6022,3.6022,3.5961,3.5961,85700.0
2012-03-09 15:50:00,5.85,5.85,5.84,5.85,168400.0,3.6022,3.6022,3.5961,3.6022,168400.0
2012-03-09 15:55:00,5.85,5.86,5.84,5.85,414100.0,3.6022,3.6084,3.5961,3.6022,414100.0
2012-03-12 09:30:00,5.83,5.84,5.8,5.81,149600.0,3.5899,3.5961,3.5715,3.5776,149600.0
2012-03-12 09:35:00,5.81,5.82,5.8,5.82,131600.0,3.5776,3.5838,3.5715,3.5838,131600.0
2012-03-12 09:40:00,5.81,5.83,5.81,5.81,77200.0,3.5776,3.5899,3.5776,3.5776,77200.0
2012-03-12 09:45:00,5.81,5.82,5.81,5.81,11300.0,3.5776,3.5838,3.5776,3.5776,11300.0
2012-03-12 09:50:00,5.82,5.83,5.8,5.83,126700.0,3.5838,3.5899,3.5715,3.5899,126700.0
2012-03-12 09:55:00,5.83,5.83,5.82,5.83,21800.0,3.5899,3.5899,3.5838,3.5899,21800.0
2012-03-12 10:00:00,5.83,5.83,5.82,5.82,57700.0,3.5899,3.5899,3.5838,3.5838,57700.0
2012-03-12 10:05:00,5.82,5.83,5.81,5.83,79200.0,3.5838,3.5899,3.5776,3.5899,79200.0
2012-03-12 10:10:00,5.83,5.83,5.82,5.83,14500.0,3.5899,3.5899,3.5838,3.5899,14500.0
2012-03-12 10:15:00,5.82,5.84,5.82,5.84,70700.0,3.5838,3.5961,3.5838,3.5961,70700.0
2012-03-12 10:20:00,5.83,5.84,5.83,5.83,17000.0,3.5899,3.5961,3.5899,3.5899,17000.0
2012-03-12 10:25:00,5.84,5.84,5.83,5.84,8600.0,3.5961,3.5961,3.5899,3.5961,8600.0
2012-03-12 10:30:00,5.84,5.84,5.82,5.83,63600.0,3.5961,3.5961,3.5838,3.5899,63600.0
2012-03-12 10:35:00,5.83,5.83,5.82,5.83,22200.0,3.5899,3.5899,3.5838,3.5899,22200.0
2012-03-12 10:40:00,5.83,5.83,5.82,5.83,18800.0,3.5899,3.5899,3.5838,3.5899,18800.0
2012-03-12 10:45:00,5.83,5.83,5.82,5.82,14000.0,3.5899,3.5899,3.5838,3.5838,14000.0
2012-03-12 10:50:00,5.83,5.83,5.82,5.83,11600.0,3.5899,3.5899,3.5838,3.5899,11600.0
2012-03-12 10:55:00,5.83,5.83,5.82,5.83,31800.0,3.5899,3.5899,3.5838,3.5899,31800.0
2012-03-12 11:00:00,5.83,5.83,5.82,5.83,47300.0,3.5899,3.5899,3.5838,3.5899,47300.0
2012-03-12 11:05:00,5.83,5.83,5.82,5.83,30500.0,3.5899,3.5899,3.5838,3.5899,30500.0
2012-03-12 11:10:00,5.83,5.83,5.82,5.83,29600.0,3.5899,3.5899,3.5838,3.5899,29600.0
2012-03-12 11:15:00,5.83,5.84,5.83,5.84,33600.0,3.5899,3.5961,3.5899,3.5961,33600.0
2012-03-12 11:20:00,5.83,5.84,5.82,5.83,81400.0,3.5899,3.5961,3.5838,3.5899,81400.0
2012-03-12 11:25:00,5.83,5.83,5.82,5.82,41400.0,3.5899,3.5899,3.5838,3.5838,41400.0
2012-03-12 11:30:00,5.82,5.83,5.82,5.82,12300.0,3.5838,3.5899,3.5838,3.5838,12300.0
2012-03-12 11:35:00,5.82,5.83,5.82,5.83,10700.0,3.5838,3.5899,3.5838,3.5899,10700.0
2012-03-12 11:40:00,5.82,5.83,5.81,5.82,201600.0,3.5838,3.5899,3.5776,3.5838,201600.0
2012-03-12 11:45:00,5.82,5.82,5.81,5.81,72900.0,3.5838,3.5838,3.5776,3.5776,72900.0
2012-03-12 11:50:00,5.81,5.82,5.81,5.82,37700.0,3.5776,3.5838,3.5776,3.5838,37700.0
2012-03-12 11:55:00,5.82,5.82,5.81,5.81,11200.0,3.5838,3.5838,3.5776,3.5776,11200.0
2012-03-12 12:00:00,5.81,5.83,5.81,5.83,56900.0,3.5776,3.5899,3.5776,3.5899,56900.0
2012-03-12 12:05:00,5.83,5.83,5.82,5.83,8300.0,3.5899,3.5899,3.5838,3.5899,8300.0
2012-03-12 12:10:00,5.83,5.84,5.82,5.84,76000.0,3.5899,3.5961,3.5838,3.5961,76000.0
2012-03-12 12:15:00,5.84,5.84,5.83,5.83,34700.0,3.5961,3.5961,3.5899,3.5899,34700.0
2012-03-12 12:20:00,5.84,5.85,5.83,5.85,62000.0,3.5961,3.6022,3.5899,3.6022,62000.0
2012-03-12 12:25:00,5.85,5.85,5.84,5.85,27100.0,3.6022,3.6022,3.5961,3.6022,27100.0
2012-03-12 12:30:00,5.85,5.85,5.84,5.85,16800.0,3.6022,3.6022,3.5961,3.6022,16800.0
2012-03-12 12:35:00,5.85,5.85,5.84,5.85,15600.0,3.6022,3.6022,3.5961,3.6022,15600.0
2012-03-12 12:40:00,5.85,5.85,5.84,5.85,11600.0,3.6022,3.6022,3.5961,3.6022,11600.0
2012-03-12 12:45:00,5.85,5.85,5.84,5.85,28900.0,3.6022,3.6022,3.5961,3.6022,28900.0
2012-03-12 12:50:00,5.85,5.85,5.84,5.85,16800.0,3.6022,3.6022,3.5961,3.6022,16800.0
2012-03-12 12:55:00,5.85,5.85,5.84,5.85,36400.0,3.6022,3.6022,3.5961,3.6022,36400.0
2012-03-12 13:00:00,5.85,5.85,5.84,5.85,15600.0,3.6022,3.6022,3.5961,3.6022,15600.0
2012-03-12 13:05:00,5.85,5.85,5.84,5.85,11800.0,3.6022,3.6022,3.5961,3.6022,11800.0
2012-03-12 13:10:00,5.84,5.85,5.84,5.85,25000.0,3.5961,3.6022,3.5961,3.6022,25000.0
2012-03-12 13:15:00,5.85,5.86,5.84,5.86,60700.0,3.6022,3.6084,3.5961,3.6084,60700.0
2012-03-12 13:20:00,5.86,5.86,5.86,5.86,9800.0,3.6084,3.6084,3.6084,3.6084,9800.0
2012-03-12 13:25:00,5.86,5.86,5.85,5.86,13900.0,3.6084,3.6084,3.6022,3.6084,13900.0
2012-03-12 13:30:00,5.86,5.87,5.85,5.87,30300.0,3.6084,3.6146,3.6022,3.6146,30300.0
2012-03-12 13:35:00,5.87,5.9,5.86,5.89,210700.0,3.6146,3.633,3.6084,3.6269,210700.0
2012-03-12 13:40:00,5.89,5.89,5.88,5.89,15100.0,3.6269,3.6269,3.6207,3.6269,15100.0
2012-03-12 13:45:00,5.88,5.89,5.88,5.88,10400.0,3.6207,3.6269,3.6207,3.6207,10400.0
2012-03-12 13:50:00,5.89,5.89,5.88,5.89,15300.0,3.6269,3.6269,3.6207,3.6269,15300.0
2012-03-12 13:55:00,5.89,5.89,5.87,5.87,145900.0,3.6269,3.6269,3.6146,3.6146,145900.0
2012-03-12 14:00:00,5.87,5.88,5.87,5.87,17600.0,3.6146,3.6207,3.6146,3.6146,17600.0
2012-03-12 14:05:00,5.87,5.88,5.87,5.87,16900.0,3.6146,3.6207,3.6146,3.6146,16900.0
2012-03-12 14:10:00,5.87,5.88,5.87,5.88,17100.0,3.6146,3.6207,3.6146,3.6207,17100.0
2012-03-12 14:15:00,5.87,5.88,5.87,5.87,29700.0,3.6146,3.6207,3.6146,3.6146,29700.0
2012-03-12 14:20:00,5.88,5.88,5.87,5.87,8100.0,3.6207,3.6207,3.6146,3.6146,8100.0
2012-03-12 14:25:00,5.87,5.88,5.87,5.87,12300.0,3.6146,3.6207,3.6146,3.6146,12300.0
2012-03-12 14:30:00,5.87,5.88,5.87,5.88,14400.0,3.6146,3.6207,3.6146,3.6207,14400.0
2012-03-12 14:35:00,5.88,5.88,5.87,5.88,12200.0,3.6207,3.6207,3.6146,3.6207,12200.0
2012-03-12 14:40:00,5.88,5.88,5.87,5.87,17700.0,3.6207,3.6207,3.6146,3.6146,17700.0
2012-03-12 14:45:00,5.87,5.88,5.87,5.87,32000.0,3.6146,3.6207,3.6146,3.6146,32000.0
2012-03-12 14:50:00,5.87,5.88,5.87,5.88,24000.0,3.6146,3.6207,3.6146,3.6207,24000.0
2012-03-12 14:55:00,5.87,5.88,5.87,5.87,14000.0,3.6146,3.6207,3.6146,3.6146,14000.0
2012-03-12 15:00:00,5.87,5.88,5.87,5.87,19700.0,3.6146,3.6207,3.6146,3.6146,19700.0
2012-03-12 15:05:00,5.87,5.88,5.84,5.84,617700.0,3.6146,3.6207,3.5961,3.5961,617700.0
2012-03-12 15:10:00,5.85,5.85,5.84,5.84,62200.0,3.6022,3.6022,3.5961,3.5961,62200.0
2012-03-12 15:15:00,5.84,5.85,5.84,5.84,115900.0,3.5961,3.6022,3.5961,3.5961,115900.0
2012-03-12 15:20:00,5.84,5.85,5.84,5.84,89600.0,3.5961,3.6022,3.5961,3.5961,89600.0
2012-03-12 15:25:00,5.84,5.85,5.84,5.84,117500.0,3.5961,3.6022,3.5961,3.5961,117500.0
2012-03-12 15:30:00,5.84,5.85,5.83,5.83,203500.0,3.5961,3.6022,3.5899,3.5899,203500.0
2012-03-12 15:35:00,5.83,5.83,5.8,5.81,491800.0,3.5899,3.5899,3.5715,3.5776,491800.0
2012-03-12 15:40:00,5.81,5.81,5.79,5.81,319900.0,3.5776,3.5776,3.5653,3.5776,319900.0
2012-03-12 15:45:00,5.8,5.81,5.8,5.81,226100.0,3.5715,3.5776,3.5715,3.5776,226100.0
2012-03-12 15:50:00,5.81,5.81,5.8,5.81,157700.0,3.5776,3.5776,3.5715,3.5776,157700.0
2012-03-12 15:55:00,5.81,5.82,5.8,5.82,521400.0,3.5776,3.5838,3.5715,3.5838,521400.0
2012-03-13 09:30:00,5.89,5.9,5.87,5.88,102200.0,3.6269,3.633,3.6146,3.6207,102200.0
2012-03-13 09:35:00,5.88,5.89,5.87,5.89,42600.0,3.6207,3.6269,3.6146,3.6269,42600.0
2012-03-13 09:40:00,5.89,5.89,5.88,5.89,55600.0,3.6269,3.6269,3.6207,3.6269,55600.0
2012-03-13 09:45:00,5.89,5.89,5.88,5.89,26600.0,3.6269,3.6269,3.6207,3.6269,26600.0
2012-03-13 09:50:00,5.88,5.89,5.88,5.88,40800.0,3.6207,3.6269,3.6207,3.6207,40800.0
2012-03-13 09:55:00,5.89,5.91,5.89,5.91,222800.0,3.6269,3.6392,3.6269,3.6392,222800.0
2012-03-13 10:00:00,5.91,5.92,5.9,5.91,119900.0,3.6392,3.6453,3.633,3.6392,119900.0
2012-03-13 10:05:00,5.91,5.92,5.91,5.91,103200.0,3.6392,3.6453,3.6392,3.6392,103200.0
2012-03-13 10:10:00,5.91,5.92,5.91,5.92,49100.0,3.6392,3.6453,3.6392,3.6453,49100.0
2012-03-13 10:15:00,5.92,5.92,5.91,5.92,94100.0,3.6453,3.6453,3.6392,3.6453,94100.0
2012-03-13 10:20:00,5.91,5.92,5.89,5.9,512300.0,3.6392,3.6453,3.6269,3.633,512300.0
2012-03-13 10:25:00,5.9,5.9,5.88,5.89,136500.0,3.633,3.633,3.6207,3.6269,136500.0
2012-03-13 10:30:00,5.89,5.92,5.89,5.92,327000.0,3.6269,3.6453,3.6269,3.6453,327000.0
2012-03-13 10:35:00,5.91,5.92,5.91,5.92,100500.0,3.6392,3.6453,3.6392,3.6453,100500.0
2012-03-13 10:40:00,5.92,5.92,5.91,5.92,33900.0,3.6453,3.6453,3.6392,3.6453,33900.0
2012-03-13 10:45:00,5.92,5.92,5.91,5.92,88800.0,3.6453,3.6453,3.6392,3.6453,88800.0
2012-03-13 10:50:00,5.92,5.92,5.91,5.92,169700.0,3.6453,3.6453,3.6392,3.6453,169700.0
2012-03-13 10:55:00,5.92,5.93,5.91,5.92,355800.0,3.6453,3.6515,3.6392,3.6453,355800.0
2012-03-13 11:00:00,5.92,5.93,5.91,5.92,266100.0,3.6453,3.6515,3.6392,3.6453,266100.0
2012-03-13 11:05:00,5.93,5.93,5.92,5.93,35200.0,3.6515,3.6515,3.6453,3.6515,35200.0
2012-03-13 11:10:00,5.93,5.93,5.92,5.92,16300.0,3.6515,3.6515,3.6453,3.6453,16300.0
2012-03-13 11:15:00,5.93,5.93,5.92,5.93,42000.0,3.6515,3.6515,3.6453,3.6515,42000.0
2012-03-13 11:20:00,5.92,5.93,5.92,5.92,84100.0,3.6453,3.6515,3.6453,3.6453,84100.0
2012-03-13 11:25:00,5.92,5.93,5.92,5.92,98000.0,3.6453,3.6515,3.6453,3.6453,98000.0
2012-03-13 11:30:00,5.92,5.93,5.92,5.93,43200.0,3.6453,3.6515,3.6453,3.6515,43200.0
2012-03-13 11:35:00,5.93,5.95,5.93,5.95,306300.0,3.6515,3.6638,3.6515,3.6638,306300.0
2012-03-13 11:40:00,5.95,5.95,5.94,5.95,258600.0,3.6638,3.6638,3.6577,3.6638,258600.0
2012-03-13 11:45:00,5.95,5.95,5.93,5.94,87700.0,3.6638,3.6638,3.6515,3.6577,87700.0
2012-03-13 11:50:00,5.94,5.94,5.93,5.93,47000.0,3.6577,3.6577,3.6515,3.6515,47000.0
2012-03-13 11:55:00,5.94,5.94,5.93,5.94,23900.0,3.6577,3.6577,3.6515,3.6577,23900.0
2012-03-13 12:00:00,5.94,5.94,5.93,5.94,21800.0,3.6577,3.6577,3.6515,3.6577,21800.0
2012-03-13 12:05:00,5.94,5.94,5.91,5.94,1021100.0,3.6577,3.6577,3.6392,3.6577,1021100.0
2012-03-13 12:10:00,5.94,5.94,5.93,5.94,26700.0,3.6577,3.6577,3.6515,3.6577,26700.0
2012-03-13 12:15:00,5.93,5.94,5.93,5.94,4100.0,3.6515,3.6577,3.6515,3.6577,4100.0
2012-03-13 12:20:00,5.94,5.94,5.93,5.94,12300.0,3.6577,3.6577,3.6515,3.6577,12300.0
2012-03-13 12:25:00,5.94,5.94,5.93,5.93,11000.0,3.6577,3.6577,3.6515,3.6515,11000.0
2012-03-13 12:30:00,5.94,5.95,5.93,5.95,78100.0,3.6577,3.6638,3.6515,3.6638,78100.0
2012-03-13 12:35:00,5.95,5.95,5.94,5.95,32500.0,3.6638,3.6638,3.6577,3.6638,32500.0
2012-03-13 12:40:00,5.95,5.95,5.94,5.95,31700.0,3.6638,3.6638,3.6577,3.6638,31700.0
2012-03-13 12:45:00,5.95,5.95,5.94,5.94,55300.0,3.6638,3.6638,3.6577,3.6577,55300.0
2012-03-13 12:50:00,5.95,5.95,5.94,5.95,18800.0,3.6638,3.6638,3.6577,3.6638,18800.0
2012-03-13 12:55:00,5.95,5.95,5.94,5.95,54700.0,3.6638,3.6638,3.6577,3.6638,54700.0
2012-03-13 13:00:00,5.95,5.95,5.94,5.95,32600.0,3.6638,3.6638,3.6577,3.6638,32600.0
2012-03-13 13:05:00,5.95,5.95,5.94,5.95,62900.0,3.6638,3.6638,3.6577,3.6638,62900.0
2012-03-13 13:10:00,5.95,5.95,5.94,5.94,18700.0,3.6638,3.6638,3.6577,3.6577,18700.0
2012-03-13 13:15:00,5.95,5.95,5.94,5.95,10700.0,3.6638,3.6638,3.6577,3.6638,10700.0
2012-03-13 13:20:00,5.95,5.95,5.94,5.95,16100.0,3.6638,3.6638,3.6577,3.6638,16100.0
2012-03-13 13:25:00,5.95,5.95,5.94,5.95,15300.0,3.6638,3.6638,3.6577,3.6638,15300.0
2012-03-13 13:30:00,5.95,5.95,5.94,5.95,42300.0,3.6638,3.6638,3.6577,3.6638,42300.0
2012-03-13 13:35:00,5.95,5.95,5.94,5.95,16800.0,3.6638,3.6638,3.6577,3.6638,16800.0
2012-03-13 13:40:00,5.95,5.95,5.92,5.92,325500.0,3.6638,3.6638,3.6453,3.6453,325500.0
2012-03-13 13:45:00,5.92,5.93,5.92,5.92,10300.0,3.6453,3.6515,3.6453,3.6453,10300.0
2012-03-13 13:50:00,5.93,5.93,5.92,5.92,9800.0,3.6515,3.6515,3.6453,3.6453,9800.0
2012-03-13 13:55:00,5.93,5.93,5.92,5.92,17400.0,3.6515,3.6515,3.6453,3.6453,17400.0
2012-03-13 14:00:00,5.93,5.93,5.92,5.93,24600.0,3.6515,3.6515,3.6453,3.6515,24600.0
2012-03-13 14:05:00,5.92,5.93,5.92,5.92,33200.0,3.6453,3.6515,3.6453,3.6453,33200.0
2012-03-13 14:10:00,5.93,5.93,5.92,5.92,47100.0,3.6515,3.6515,3.6453,3.6453,47100.0
2012-03-13 14:15:00,5.92,5.93,5.9,5.93,134100.0,3.6453,3.6515,3.633,3.6515,134100.0
2012-03-13 14:20:00,5.92,5.95,5.92,5.94,228200.0,3.6453,3.6638,3.6453,3.6577,228200.0
2012-03-13 14:25:00,5.94,5.94,5.93,5.93,60600.0,3.6577,3.6577,3.6515,3.6515,60600.0
2012-03-13 14:30:00,5.93,5.94,5.92,5.92,138400.0,3.6515,3.6577,3.6453,3.6453,138400.0
2012-03-13 14:35:00,5.93,5.94,5.92,5.94,66000.0,3.6515,3.6577,3.6453,3.6577,66000.0
2012-03-13 14:40:00,5.94,5.95,5.93,5.94,101800.0,3.6577,3.6638,3.6515,3.6577,101800.0
2012-03-13 14:45:00,5.93,5.94,5.92,5.93,85600.0,3.6515,3.6577,3.6453,3.6515,85600.0
2012-03-13 14:50:00,5.93,5.94,5.92,5.94,60500.0,3.6515,3.6577,3.6453,3.6577,60500.0
2012-03-13 14:55:00,5.94,5.94,5.93,5.94,22900.0,3.6577,3.6577,3.6515,3.6577,22900.0
2012-03-13 15:00:00,5.94,5.95,5.93,5.94,516400.0,3.6577,3.6638,3.6515,3.6577,516400.0
2012-03-13 15:05:00,5.94,5.97,5.94,5.96,926100.0,3.6577,3.6761,3.6577,3.67,926100.0
2012-03-13 15:10:00,5.97,5.99,5.96,5.99,467000.0,3.6761,3.6885,3.67,3.6885,467000.0
2012-03-13 15:15:00,5.99,6.02,5.99,6.02,383900.0,3.6885,3.7069,3.6885,3.7069,383900.0
2012-03-13 15:20:00,6.02,6.05,6.02,6.05,543200.0,3.7069,3.7254,3.7069,3.7254,543200.0
2012-03-13 15:25:00,6.05,6.06,6.04,6.05,503400.0,3.7254,3.7316,3.7192,3.7254,503400.0
2012-03-13 15:30:00,6.04,6.07,6.03,6.07,458200.0,3.7192,3.7377,3.7131,3.7377,458200.0
2012-03-13 15:35:00,6.07,6.09,6.06,6.08,503500.0,3.7377,3.75,3.7316,3.7439,503500.0
2012-03-13 15:40:00,6.09,6.11,6.08,6.09,755700.0,3.75,3.7623,3.7439,3.75,755700.0
2012-03-13 15:45:00,6.1,6.1,6.07,6.08,568500.0,3.7562,3.7562,3.7377,3.7439,568500.0
2012-03-13 15:50:00,6.08,6.09,6.05,6.07,882400.0,3.7439,3.75,3.7254,3.7377,882400.0
2012-03-13 15:55:00,6.07,6.09,6.06,6.09,1155500.0,3.7377,3.75,3.7316,3.75,1155500.0
2012-03-14 09:30:00,6.18,6.25,6.12,6.13,805500.0,3.8054,3.8486,3.7685,3.7747,805500.0
2012-03-14 09:35:00,6.13,6.13,6.09,6.11,629800.0,3.7747,3.7747,3.75,3.7623,629800.0
2012-03-14 09:40:00,6.12,6.17,6.11,6.17,311700.0,3.7685,3.7993,3.7623,3.7993,311700.0
2012-03-14 09:45:00,6.17,6.18,6.14,6.14,361400.0,3.7993,3.8054,3.7808,3.7808,361400.0
2012-03-14 09:50:00,6.14,6.15,6.1,6.11,488900.0,3.7808,3.787,3.7562,3.7623,488900.0
2012-03-14 09:55:00,6.1,6.13,6.1,6.12,203900.0,3.7562,3.7747,3.7562,3.7685,203900.0
2012-03-14 10:00:00,6.12,6.13,6.1,6.11,790000.0,3.7685,3.7747,3.7562,3.7623,790000.0
2012-03-14 10:05:00,6.11,6.13,6.1,6.13,348600.0,3.7623,3.7747,3.7562,3.7747,348600.0
2012-03-14 10:10:00,6.13,6.15,6.12,6.13,1051800.0,3.7747,3.787,3.7685,3.7747,1051800.0
2012-03-14 10:15:00,6.13,6.14,6.12,6.14,145800.0,3.7747,3.7808,3.7685,3.7808,145800.0
2012-03-14 10:20:00,6.14,6.14,6.12,6.12,168900.0,3.7808,3.7808,3.7685,3.7685,168900.0
2012-03-14 10:25:00,6.12,6.13,6.11,6.13,599600.0,3.7685,3.7747,3.7623,3.7747,599600.0
2012-03-14 10:30:00,6.13,6.13,6.11,6.11,274100.0,3.7747,3.7747,3.7623,3.7623,274100.0
2012-03-14 10:35:00,6.11,6.12,6.11,6.12,135800.0,3.7623,3.7685,3.7623,3.7685,135800.0
2012-03-14 10:40:00,6.12,6.12,6.11,6.12,106300.0,3.7685,3.7685,3.7623,3.7685,106300.0
2012-03-14 10:45:00,6.12,6.12,6.11,6.12,116600.0,3.7685,3.7685,3.7623,3.7685,116600.0
2012-03-14 10:50:00,6.12,6.12,6.1,6.11,183500.0,3.7685,3.7685,3.7562,3.7623,183500.0
2012-03-14 10:55:00,6.11,6.11,6.09,6.1,178600.0,3.7623,3.7623,3.75,3.7562,178600.0
2012-03-14 11:00:00,6.1,6.1,6.09,6.09,100100.0,3.7562,3.7562,3.75,3.75,100100.0
2012-03-14 11:05:00,6.1,6.1,6.08,6.08,106000.0,3.7562,3.7562,3.7439,3.7439,106000.0
2012-03-14 11:10:00,6.08,6.09,6.08,6.08,202400.0,3.7439,3.75,3.7439,3.7439,202400.0
2012-03-14 11:15:00,6.08,6.09,6.06,6.06,350000.0,3.7439,3.75,3.7316,3.7316,350000.0
2012-03-14 11:20:00,6.06,6.11,6.06,6.1,1940100.0,3.7316,3.7623,3.7316,3.7562,1940100.0
2012-03-14 11:25:00,6.1,6.1,6.09,6.09,45500.0,3.7562,3.7562,3.75,3.75,45500.0
2012-03-14 11:30:00,6.1,6.11,6.09,6.11,176700.0,3.7562,3.7623,3.75,3.7623,176700.0
2012-03-14 11:35:00,6.11,6.12,6.1,6.12,399300.0,3.7623,3.7685,3.7562,3.7685,399300.0
2012-03-14 11:40:00,6.12,6.15,6.11,6.14,789000.0,3.7685,3.787,3.7623,3.7808,789000.0
2012-03-14 11:45:00,6.14,6.15,6.13,6.15,607700.0,3.7808,3.787,3.7747,3.787,607700.0
2012-03-14 11:50:00,6.15,6.16,6.14,6.15,183400.0,3.787,3.7931,3.7808,3.787,183400.0
2012-03-14 11:55:00,6.16,6.17,6.15,6.16,436600.0,3.7931,3.7993,3.787,3.7931,436600.0
2012-03-14 12:00:00,6.17,6.17,6.16,6.17,200200.0,3.7993,3.7993,3.7931,3.7993,200200.0
2012-03-14 12:05:00,6.16,6.17,6.16,6.16,29700.0,3.7931,3.7993,3.7931,3.7931,29700.0
2012-03-14 12:10:00,6.16,6.17,6.15,6.17,203800.0,3.7931,3.7993,3.787,3.7993,203800.0
2012-03-14 12:15:00,6.17,6.17,6.16,6.17,25900.0,3.7993,3.7993,3.7931,3.7993,25900.0
2012-03-14 12:20:00,6.16,6.17,6.16,6.17,26500.0,3.7931,3.7993,3.7931,3.7993,26500.0
2012-03-14 12:25:00,6.17,6.17,6.16,6.17,50000.0,3.7993,3.7993,3.7931,3.7993,50000.0
2012-03-14 12:30:00,6.16,6.18,6.16,6.18,166500.0,3.7931,3.8054,3.7931,3.8054,166500.0
2012-03-14 12:35:00,6.18,6.21,6.17,6.21,311700.0,3.8054,3.8239,3.7993,3.8239,311700.0
2012-03-14 12:40:00,6.21,6.21,6.2,6.21,97900.0,3.8239,3.8239,3.8178,3.8239,97900.0
2012-03-14 12:45:00,6.21,6.23,6.2,6.23,186600.0,3.8239,3.8362,3.8178,3.8362,186600.0
2012-03-14 12:50:00,6.23,6.23,6.22,6.23,51400.0,3.8362,3.8362,3.8301,3.8362,51400.0
2012-03-14 12:55:00,6.23,6.24,6.22,6.23,292200.0,3.8362,3.8424,3.8301,3.8362,292200.0
2012-03-14 13:00:00,6.24,6.24,6.22,6.22,202900.0,3.8424,3.8424,3.8301,3.8301,202900.0
2012-03-14 13:05:00,6.23,6.25,6.22,6.25,172100.0,3.8362,3.8486,3.8301,3.8486,172100.0
2012-03-14 13:10:00,6.24,6.26,6.24,6.26,215700.0,3.8424,3.8547,3.8424,3.8547,215700.0
2012-03-14 13:15:00,6.26,6.26,6.25,6.26,130500.0,3.8547,3.8547,3.8486,3.8547,130500.0
2012-03-14 13:20:00,6.25,6.27,6.25,6.27,88700.0,3.8486,3.8609,3.8486,3.8609,88700.0
2012-03-14 13:25:00,6.27,6.27,6.26,6.27,63900.0,3.8609,3.8609,3.8547,3.8609,63900.0
2012-03-14 13:30:00,6.27,6.27,6.24,6.25,220100.0,3.8609,3.8609,3.8424,3.8486,220100.0
2012-03-14 13:35:00,6.24,6.25,6.23,6.24,177200.0,3.8424,3.8486,3.8362,3.8424,177200.0
2012-03-14 13:40:00,6.24,6.24,6.23,6.23,151400.0,3.8424,3.8424,3.8362,3.8362,151400.0
2012-03-14 13:45:00,6.23,6.24,6.22,6.23,326500.0,3.8362,3.8424,3.8301,3.8362,326500.0
2012-03-14 13:50:00,6.23,6.23,6.22,6.22,168900.0,3.8362,3.8362,3.8301,3.8301,168900.0
2012-03-14 13:55:00,6.23,6.23,6.2,6.21,126700.0,3.8362,3.8362,3.8178,3.8239,126700.0
2012-03-14 14:00:00,6.21,6.22,6.2,6.21,282600.0,3.8239,3.8301,3.8178,3.8239,282600.0
2012-03-14 14:05:00,6.2,6.21,6.2,6.21,85300.0,3.8178,3.8239,3.8178,3.8239,85300.0
2012-03-14 14:10:00,6.21,6.21,6.19,6.19,122400.0,3.8239,3.8239,3.8116,3.8116,122400.0
2012-03-14 14:15:00,6.19,6.2,6.18,6.19,102300.0,3.8116,3.8178,3.8054,3.8116,102300.0
2012-03-14 14:20:00,6.18,6.18,6.17,6.17,103000.0,3.8054,3.8054,3.7993,3.7993,103000.0
2012-03-14 14:25:00,6.18,6.2,6.17,6.2,137300.0,3.8054,3.8178,3.7993,3.8178,137300.0
2012-03-14 14:30:00,6.2,6.2,6.18,6.2,168000.0,3.8178,3.8178,3.8054,3.8178,168000.0
2012-03-14 14:35:00,6.2,6.22,6.19,6.21,294100.0,3.8178,3.8301,3.8116,3.8239,294100.0
2012-03-14 14:40:00,6.21,6.21,6.2,6.21,45400.0,3.8239,3.8239,3.8178,3.8239,45400.0
2012-03-14 14:45:00,6.2,6.22,6.2,6.21,97900.0,3.8178,3.8301,3.8178,3.8239,97900.0
2012-03-14 14:50:00,6.21,6.23,6.2,6.21,980100.0,3.8239,3.8362,3.8178,3.8239,980100.0
2012-03-14 14:55:00,6.21,6.21,6.2,6.2,43900.0,3.8239,3.8239,3.8178,3.8178,43900.0
2012-03-14 15:00:00,6.2,6.21,6.2,6.21,105900.0,3.8178,3.8239,3.8178,3.8239,105900.0
2012-03-14 15:05:00,6.21,6.21,6.2,6.21,81400.0,3.8239,3.8239,3.8178,3.8239,81400.0
2012-03-14 15:10:00,6.21,6.21,6.2,6.21,61000.0,3.8239,3.8239,3.8178,3.8239,61000.0
2012-03-14 15:15:00,6.21,6.21,6.19,6.19,302400.0,3.8239,3.8239,3.8116,3.8116,302400.0
2012-03-14 15:20:00,6.2,6.2,6.19,6.2,111200.0,3.8178,3.8178,3.8116,3.8178,111200.0
2012-03-14 15:25:00,6.2,6.22,6.2,6.22,295800.0,3.8178,3.8301,3.8178,3.8301,295800.0
2012-03-14 15:30:00,6.22,6.22,6.21,6.22,111700.0,3.8301,3.8301,3.8239,3.8301,111700.0
2012-03-14 15:35:00,6.22,6.23,6.21,6.23,387900.0,3.8301,3.8362,3.8239,3.8362,387900.0
2012-03-14 15:40:00,6.23,6.23,6.22,6.23,161600.0,3.8362,3.8362,3.8301,3.8362,161600.0
2012-03-14 15:45:00,6.23,6.23,6.22,6.23,168500.0,3.8362,3.8362,3.8301,3.8362,168500.0
2012-03-14 15:50:00,6.23,6.24,6.23,6.24,555700.0,3.8362,3.8424,3.8362,3.8424,555700.0
2012-03-14 15:55:00,6.24,6.24,6.23,6.24,535700.0,3.8424,3.8424,3.8362,3.8424,535700.0
2012-03-15 09:30:00,6.26,6.27,6.21,6.22,360600.0,3.8786,3.8848,3.8476,3.8538,360600.0
2012-03-15 09:35:00,6.22,6.24,6.17,6.18,257300.0,3.8538,3.8662,3.8229,3.829,257300.0
2012-03-15 09:40:00,6.19,6.21,6.18,6.21,127500.0,3.8352,3.8476,3.829,3.8476,127500.0
2012-03-15 09:45:00,6.2,6.24,6.2,6.24,185100.0,3.8414,3.8662,3.8414,3.8662,185100.0
2012-03-15 09:50:00,6.24,6.27,6.24,6.26,901400.0,3.8662,3.8848,3.8662,3.8786,901400.0
2012-03-15 09:55:00,6.26,6.29,6.26,6.28,630700.0,3.8786,3.8972,3.8786,3.891,630700.0
2012-03-15 10:00:00,6.29,6.29,6.25,6.25,326500.0,3.8972,3.8972,3.8724,3.8724,326500.0
2012-03-15 10:05:00,6.25,6.27,6.25,6.26,206500.0,3.8724,3.8848,3.8724,3.8786,206500.0
2012-03-15 10:10:00,6.27,6.28,6.26,6.27,252000.0,3.8848,3.891,3.8786,3.8848,252000.0
2012-03-15 10:15:00,6.27,6.3,6.27,6.3,279500.0,3.8848,3.9034,3.8848,3.9034,279500.0
2012-03-15 10:20:00,6.3,6.3,6.28,6.28,130300.0,3.9034,3.9034,3.891,3.891,130300.0
2012-03-15 10:25:00,6.28,6.32,6.28,6.32,456700.0,3.891,3.9158,3.891,3.9158,456700.0
2012-03-15 10:30:00,6.32,6.34,6.31,6.34,356600.0,3.9158,3.9282,3.9096,3.9282,356600.0
2012-03-15 10:35:00,6.34,6.35,6.32,6.33,159600.0,3.9282,3.9344,3.9158,3.922,159600.0
2012-03-15 10:40:00,6.33,6.36,6.32,6.35,519800.0,3.922,3.9406,3.9158,3.9344,519800.0
2012-03-15 10:45:00,6.36,6.37,6.34,6.35,435600.0,3.9406,3.9468,3.9282,3.9344,435600.0
2012-03-15 10:50:00,6.35,6.36,6.33,6.34,164500.0,3.9344,3.9406,3.922,3.9282,164500.0
2012-03-15 10:55:00,6.35,6.35,6.32,6.32,162500.0,3.9344,3.9344,3.9158,3.9158,162500.0
2012-03-15 11:00:00,6.33,6.33,6.31,6.32,189400.0,3.922,3.922,3.9096,3.9158,189400.0
2012-03-15 11:05:00,6.33,6.36,6.32,6.35,782500.0,3.922,3.9406,3.9158,3.9344,782500.0
2012-03-15 11:10:00,6.35,6.35,6.34,6.35,42900.0,3.9344,3.9344,3.9282,3.9344,42900.0
2012-03-15 11:15:00,6.35,6.36,6.34,6.36,193000.0,3.9344,3.9406,3.9282,3.9406,193000.0
2012-03-15 11:20:00,6.35,6.36,6.35,6.35,242600.0,3.9344,3.9406,3.9344,3.9344,242600.0
2012-03-15 11:25:00,6.36,6.36,6.35,6.36,41000.0,3.9406,3.9406,3.9344,3.9406,41000.0
2012-03-15 11:30:00,6.36,6.41,6.35,6.41,638400.0,3.9406,3.9716,3.9344,3.9716,638400.0
2012-03-15 11:35:00,6.4,6.41,6.39,6.4,361100.0,3.9654,3.9716,3.9592,3.9654,361100.0
2012-03-15 11:40:00,6.4,6.43,6.39,6.42,309100.0,3.9654,3.9839,3.9592,3.9777,309100.0
2012-03-15 11:45:00,6.43,6.45,6.42,6.43,746600.0,3.9839,3.9963,3.9777,3.9839,746600.0
2012-03-15 11:50:00,6.43,6.43,6.4,6.4,111200.0,3.9839,3.9839,3.9654,3.9654,111200.0
2012-03-15 11:55:00,6.4,6.43,6.4,6.42,579400.0,3.9654,3.9839,3.9654,3.9777,579400.0
2012-03-15 12:00:00,6.41,6.43,6.41,6.43,225000.0,3.9716,3.9839,3.9716,3.9839,225000.0
2012-03-15 12:05:00,6.43,6.44,6.42,6.43,113800.0,3.9839,3.9901,3.9777,3.9839,113800.0
2012-03-15 12:10:00,6.44,6.44,6.43,6.43,225900.0,3.9901,3.9901,3.9839,3.9839,225900.0
2012-03-15 12:15:00,6.43,6.44,6.43,6.44,97600.0,3.9839,3.9901,3.9839,3.9901,97600.0
2012-03-15 12:20:00,6.44,6.44,6.43,6.44,200300.0,3.9901,3.9901,3.9839,3.9901,200300.0
2012-03-15 12:25:00,6.44,6.46,6.44,6.46,185100.0,3.9901,4.0025,3.9901,4.0025,185100.0
2012-03-15 12:30:00,6.45,6.46,6.45,6.46,84900.0,3.9963,4.0025,3.9963,4.0025,84900.0
2012-03-15 12:35:00,6.46,6.46,6.45,6.46,87100.0,4.0025,4.0025,3.9963,4.0025,87100.0
2012-03-15 12:40:00,6.45,6.49,6.45,6.49,235100.0,3.9963,4.0211,3.9963,4.0211,235100.0
2012-03-15 12:45:00,6.49,6.5,6.47,6.48,274100.0,4.0211,4.0273,4.0087,4.0149,274100.0
2012-03-15 12:50:00,6.47,6.48,6.46,6.46,145700.0,4.0087,4.0149,4.0025,4.0025,145700.0
2012-03-15 12:55:00,6.46,6.47,6.44,6.45,166400.0,4.0025,4.0087,3.9901,3.9963,166400.0
2012-03-15 13:00:00,6.44,6.45,6.44,6.45,59400.0,3.9901,3.9963,3.9901,3.9963,59400.0
2012-03-15 13:05:00,6.44,6.45,6.43,6.44,117500.0,3.9901,3.9963,3.9839,3.9901,117500.0
2012-03-15 13:10:00,6.44,6.45,6.43,6.45,100600.0,3.9901,3.9963,3.9839,3.9963,100600.0
2012-03-15 13:15:00,6.44,6.46,6.42,6.42,235600.0,3.9901,4.0025,3.9777,3.9777,235600.0
2012-03-15 13:20:00,6.43,6.43,6.42,6.43,118500.0,3.9839,3.9839,3.9777,3.9839,118500.0
2012-03-15 13:25:00,6.43,6.43,6.4,6.4,318300.0,3.9839,3.9839,3.9654,3.9654,318300.0
2012-03-15 13:30:00,6.41,6.42,6.4,6.42,163500.0,3.9716,3.9777,3.9654,3.9777,163500.0
2012-03-15 13:35:00,6.42,6.42,6.41,6.42,39600.0,3.9777,3.9777,3.9716,3.9777,39600.0
2012-03-15 13:40:00,6.42,6.43,6.41,6.43,52900.0,3.9777,3.9839,3.9716,3.9839,52900.0
2012-03-15 13:45:00,6.43,6.44,6.42,6.43,201400.0,3.9839,3.9901,3.9777,3.9839,201400.0
2012-03-15 13:50:00,6.43,6.43,6.42,6.42,59200.0,3.9839,3.9839,3.9777,3.9777,59200.0
2012-03-15 13:55:00,6.42,6.44,6.42,6.44,87200.0,3.9777,3.9901,3.9777,3.9901,87200.0
2012-03-15 14:00:00,6.43,6.44,6.42,6.43,103900.0,3.9839,3.9901,3.9777,3.9839,103900.0
2012-03-15 14:05:00,6.43,6.44,6.42,6.44,153500.0,3.9839,3.9901,3.9777,3.9901,153500.0
2012-03-15 14:10:00,6.44,6.45,6.43,6.44,87500.0,3.9901,3.9963,3.9839,3.9901,87500.0
2012-03-15 14:15:00,6.44,6.46,6.43,6.45,167800.0,3.9901,4.0025,3.9839,3.9963,167800.0
2012-03-15 14:20:00,6.46,6.47,6.45,6.46,145200.0,4.0025,4.0087,3.9963,4.0025,145200.0
2012-03-15 14:25:00,6.46,6.46,6.45,6.46,39400.0,4.0025,4.0025,3.9963,4.0025,39400.0
2012-03-15 14:30:00,6.46,6.46,6.44,6.45,215200.0,4.0025,4.0025,3.9901,3.9963,215200.0
2012-03-15 14:35:00,6.45,6.45,6.42,6.44,167400.0,3.9963,3.9963,3.9777,3.9901,167400.0
2012-03-15 14:40:00,6.44,6.44,6.43,6.44,57200.0,3.9901,3.9901,3.9839,3.9901,57200.0
2012-03-15 14:45:00,6.44,6.46,6.43,6.46,279300.0,3.9901,4.0025,3.9839,4.0025,279300.0
2012-03-15 14:50:00,6.46,6.47,6.45,6.46,206400.0,4.0025,4.0087,3.9963,4.0025,206400.0
2012-03-15 14:55:00,6.46,6.48,6.45,6.47,395800.0,4.0025,4.0149,3.9963,4.0087,395800.0
2012-03-15 15:00:00,6.47,6.47,6.45,6.46,264400.0,4.0087,4.0087,3.9963,4.0025,264400.0
2012-03-15 15:05:00,6.46,6.47,6.45,6.47,222500.0,4.0025,4.0087,3.9963,4.0087,222500.0
2012-03-15 15:10:00,6.47,6.47,6.46,6.47,136300.0,4.0087,4.0087,4.0025,4.0087,136300.0
2012-03-15 15:15:00,6.47,6.47,6.46,6.46,129300.0,4.0087,4.0087,4.0025,4.0025,129300.0
2012-03-15 15:20:00,6.47,6.47,6.46,6.47,150100.0,4.0087,4.0087,4.0025,4.0087,150100.0
2012-03-15 15:25:00,6.47,6.47,6.46,6.47,232600.0,4.0087,4.0087,4.0025,4.0087,232600.0
2012-03-15 15:30:00,6.47,6.47,6.46,6.47,316800.0,4.0087,4.0087,4.0025,4.0087,316800.0
2012-03-15 15:35:00,6.47,6.48,6.46,6.47,408500.0,4.0087,4.0149,4.0025,4.0087,408500.0
2012-03-15 15:40:00,6.47,6.47,6.46,6.46,227900.0,4.0087,4.0087,4.0025,4.0025,227900.0
2012-03-15 15:45:00,6.47,6.47,6.42,6.42,658000.0,4.0087,4.0087,3.9777,3.9777,658000.0
2012-03-15 15:50:00,6.42,6.45,6.42,6.45,699400.0,3.9777,3.9963,3.9777,3.9963,699400.0
2012-03-15 15:55:00,6.45,6.46,6.44,6.45,893100.0,3.9963,4.0025,3.9901,3.9963,893100.0
2012-03-16 09:30:00,6.54,6.55,6.48,6.49,1710900.0,4.0521,4.0583,4.0149,4.0211,1710900.0
2012-03-16 09:35:00,6.5,6.5,6.45,6.48,245800.0,4.0273,4.0273,3.9963,4.0149,245800.0
2012-03-16 09:40:00,6.48,6.48,6.45,6.46,135900.0,4.0149,4.0149,3.9963,4.0025,135900.0
2012-03-16 09:45:00,6.46,6.46,6.43,6.43,235500.0,4.0025,4.0025,3.9839,3.9839,235500.0
2012-03-16 09:50:00,6.43,6.44,6.4,6.41,189000.0,3.9839,3.9901,3.9654,3.9716,189000.0
2012-03-16 09:55:00,6.41,6.42,6.39,6.4,274300.0,3.9716,3.9777,3.9592,3.9654,274300.0
2012-03-16 10:00:00,6.39,6.44,6.38,6.44,388600.0,3.9592,3.9901,3.953,3.9901,388600.0
2012-03-16 10:05:00,6.44,6.45,6.42,6.44,882100.0,3.9901,3.9963,3.9777,3.9901,882100.0
2012-03-16 10:10:00,6.44,6.44,6.42,6.42,80500.0,3.9901,3.9901,3.9777,3.9777,80500.0
2012-03-16 10:15:00,6.42,6.43,6.4,6.4,158200.0,3.9777,3.9839,3.9654,3.9654,158200.0
2012-03-16 10:20:00,6.4,6.41,6.39,6.41,195500.0,3.9654,3.9716,3.9592,3.9716,195500.0
2012-03-16 10:25:00,6.41,6.42,6.4,6.4,129400.0,3.9716,3.9777,3.9654,3.9654,129400.0
2012-03-16 10:30:00,6.41,6.42,6.4,6.42,117800.0,3.9716,3.9777,3.9654,3.9777,117800.0
2012-03-16 10:35:00,6.42,6.44,6.42,6.44,86700.0,3.9777,3.9901,3.9777,3.9901,86700.0
2012-03-16 10:40:00,6.43,6.46,6.43,6.46,119000.0,3.9839,4.0025,3.9839,4.0025,119000.0
2012-03-16 10:45:00,6.46,6.47,6.46,6.47,61300.0,4.0025,4.0087,4.0025,4.0087,61300.0
2012-03-16 10:50:00,6.47,6.47,6.46,6.47,74300.0,4.0087,4.0087,4.0025,4.0087,74300.0
2012-03-16 10:55:00,6.47,6.48,6.46,6.48,162100.0,4.0087,4.0149,4.0025,4.0149,162100.0
2012-03-16 11:00:00,6.48,6.49,6.47,6.49,98400.0,4.0149,4.0211,4.0087,4.0211,98400.0
2012-03-16 11:05:00,6.49,6.49,6.47,6.49,116100.0,4.0211,4.0211,4.0087,4.0211,116100.0
2012-03-16 11:10:00,6.49,6.5,6.48,6.48,105100.0,4.0211,4.0273,4.0149,4.0149,105100.0
2012-03-16 11:15:00,6.48,6.48,6.46,6.46,106600.0,4.0149,4.0149,4.0025,4.0025,106600.0
2012-03-16 11:20:00,6.46,6.47,6.45,6.46,70500.0,4.0025,4.0087,3.9963,4.0025,70500.0
2012-03-16 11:25:00,6.46,6.47,6.45,6.47,63300.0,4.0025,4.0087,3.9963,4.0087,63300.0
2012-03-16 11:30:00,6.47,6.47,6.45,6.46,59100.0,4.0087,4.0087,3.9963,4.0025,59100.0
2012-03-16 11:35:00,6.46,6.46,6.45,6.46,69500.0,4.0025,4.0025,3.9963,4.0025,69500.0
2012-03-16 11:40:00,6.46,6.47,6.45,6.46,105100.0,4.0025,4.0087,3.9963,4.0025,105100.0
2012-03-16 11:45:00,6.46,6.46,6.45,6.46,11000.0,4.0025,4.0025,3.9963,4.0025,11000.0
2012-03-16 11:50:00,6.46,6.47,6.45,6.47,70300.0,4.0025,4.0087,3.9963,4.0087,70300.0
2012-03-16 11:55:00,6.47,6.47,6.46,6.47,51000.0,4.0087,4.0087,4.0025,4.0087,51000.0
2012-03-16 12:00:00,6.47,6.48,6.46,6.48,173900.0,4.0087,4.0149,4.0025,4.0149,173900.0
2012-03-16 12:05:00,6.48,6.48,6.47,6.48,24400.0,4.0149,4.0149,4.0087,4.0149,24400.0
2012-03-16 12:10:00,6.48,6.48,6.47,6.48,21900.0,4.0149,4.0149,4.0087,4.0149,21900.0
2012-03-16 12:15:00,6.48,6.48,6.47,6.48,16600.0,4.0149,4.0149,4.0087,4.0149,16600.0
2012-03-16 12:20:00,6.48,6.48,6.47,6.48,28400.0,4.0149,4.0149,4.0087,4.0149,28400.0
2012-03-16 12:25:00,6.48,6.48,6.47,6.48,39300.0,4.0149,4.0149,4.0087,4.0149,39300.0
2012-03-16 12:30:00,6.48,6.48,6.47,6.48,158300.0,4.0149,4.0149,4.0087,4.0149,158300.0
2012-03-16 12:35:00,6.48,6.48,6.47,6.48,9600.0,4.0149,4.0149,4.0087,4.0149,9600.0
2012-03-16 12:40:00,6.48,6.48,6.47,6.48,39400.0,4.0149,4.0149,4.0087,4.0149,39400.0
2012-03-16 12:45:00,6.48,6.48,6.47,6.47,174300.0,4.0149,4.0149,4.0087,4.0087,174300.0
2012-03-16 12:50:00,6.48,6.48,6.46,6.47,111900.0,4.0149,4.0149,4.0025,4.0087,111900.0
2012-03-16 12:55:00,6.47,6.47,6.46,6.47,16100.0,4.0087,4.0087,4.0025,4.0087,16100.0
2012-03-16 13:00:00,6.46,6.47,6.46,6.47,33300.0,4.0025,4.0087,4.0025,4.0087,33300.0
2012-03-16 13:05:00,6.46,6.47,6.46,6.46,14500.0,4.0025,4.0087,4.0025,4.0025,14500.0
2012-03-16 13:10:00,6.47,6.47,6.46,6.46,51700.0,4.0087,4.0087,4.0025,4.0025,51700.0
2012-03-16 13:15:00,6.47,6.47,6.45,6.46,39500.0,4.0087,4.0087,3.9963,4.0025,39500.0
2012-03-16 13:20:00,6.45,6.46,6.44,6.45,48000.0,3.9963,4.0025,3.9901,3.9963,48000.0
2012-03-16 13:25:00,6.44,6.45,6.44,6.45,10200.0,3.9901,3.9963,3.9901,3.9963,10200.0
2012-03-16 13:30:00,6.45,6.45,6.44,6.45,7800.0,3.9963,3.9963,3.9901,3.9963,7800.0
2012-03-16 13:35:00,6.45,6.45,6.44,6.45,25900.0,3.9963,3.9963,3.9901,3.9963,25900.0
2012-03-16 13:40:00,6.45,6.45,6.43,6.43,62100.0,3.9963,3.9963,3.9839,3.9839,62100.0
2012-03-16 13:45:00,6.43,6.44,6.43,6.44,9700.0,3.9839,3.9901,3.9839,3.9901,9700.0
2012-03-16 13:50:00,6.43,6.44,6.43,6.44,23000.0,3.9839,3.9901,3.9839,3.9901,23000.0
2012-03-16 13:55:00,6.44,6.44,6.43,6.43,19600.0,3.9901,3.9901,3.9839,3.9839,19600.0
2012-03-16 14:00:00,6.43,6.44,6.43,6.44,92900.0,3.9839,3.9901,3.9839,3.9901,92900.0
2012-03-16 14:05:00,6.44,6.44,6.43,6.44,12400.0,3.9901,3.9901,3.9839,3.9901,12400.0
2012-03-16 14:10:00,6.44,6.44,6.42,6.43,166200.0,3.9901,3.9901,3.9777,3.9839,166200.0
2012-03-16 14:15:00,6.43,6.45,6.42,6.44,144000.0,3.9839,3.9963,3.9777,3.9901,144000.0
2012-03-16 14:20:00,6.43,6.44,6.42,6.43,180600.0,3.9839,3.9901,3.9777,3.9839,180600.0
2012-03-16 14:25:00,6.43,6.43,6.42,6.42,25200.0,3.9839,3.9839,3.9777,3.9777,25200.0
2012-03-16 14:30:00,6.43,6.43,6.42,6.43,31800.0,3.9839,3.9839,3.9777,3.9839,31800.0
2012-03-16 14:35:00,6.43,6.44,6.42,6.44,134800.0,3.9839,3.9901,3.9777,3.9901,134800.0
2012-03-16 14:40:00,6.44,6.44,6.41,6.41,430600.0,3.9901,3.9901,3.9716,3.9716,430600.0
2012-03-16 14:45:00,6.41,6.41,6.4,6.4,59000.0,3.9716,3.9716,3.9654,3.9654,59000.0
2012-03-16 14:50:00,6.4,6.41,6.4,6.4,227300.0,3.9654,3.9716,3.9654,3.9654,227300.0
2012-03-16 14:55:00,6.41,6.41,6.39,6.4,147900.0,3.9716,3.9716,3.9592,3.9654,147900.0
2012-03-16 15:00:00,6.4,6.4,6.38,6.39,183200.0,3.9654,3.9654,3.953,3.9592,183200.0
2012-03-16 15:05:00,6.4,6.4,6.39,6.4,73800.0,3.9654,3.9654,3.9592,3.9654,73800.0
2012-03-16 15:10:00,6.4,6.4,6.37,6.37,167000.0,3.9654,3.9654,3.9468,3.9468,167000.0
2012-03-16 15:15:00,6.37,6.38,6.35,6.36,220700.0,3.9468,3.953,3.9344,3.9406,220700.0
2012-03-16 15:20:00,6.35,6.38,6.35,6.38,216900.0,3.9344,3.953,3.9344,3.953,216900.0
2012-03-16 15:25:00,6.38,6.38,6.37,6.38,33300.0,3.953,3.953,3.9468,3.953,33300.0
2012-03-16 15:30:00,6.38,6.38,6.37,6.38,87700.0,3.953,3.953,3.9468,3.953,87700.0
2012-03-16 15:35:00,6.38,6.39,6.38,6.39,124600.0,3.953,3.9592,3.953,3.9592,124600.0
2012-03-16 15:40:00,6.38,6.42,6.38,6.42,247600.0,3.953,3.9777,3.953,3.9777,247600.0
2012-03-16 15:45:00,6.42,6.42,6.41,6.42,87600.0,3.9777,3.9777,3.9716,3.9777,87600.0
2012-03-16 15:50:00,6.42,6.43,6.42,6.43,325900.0,3.9777,3.9839,3.9777,3.9839,325900.0
2012-03-16 15:55:00,6.43,6.43,6.42,6.43,705200.0,3.9839,3.9839,3.9777,3.9839,705200.0
2012-03-19 09:30:00,6.48,6.5,6.37,6.42,527300.0,4.0149,4.0273,3.9468,3.9777,527300.0
2012-03-19 09:35:00,6.43,6.45,6.41,6.44,269300.0,3.9839,3.9963,3.9716,3.9901,269300.0
2012-03-19 09:40:00,6.44,6.5,6.44,6.5,374100.0,3.9901,4.0273,3.9901,4.0273,374100.0
2012-03-19 09:45:00,6.5,6.55,6.5,6.55,624600.0,4.0273,4.0583,4.0273,4.0583,624600.0
2012-03-19 09:50:00,6.55,6.56,6.54,6.54,652100.0,4.0583,4.0645,4.0521,4.0521,652100.0
2012-03-19 09:55:00,6.54,6.55,6.53,6.54,365700.0,4.0521,4.0583,4.0459,4.0521,365700.0
2012-03-19 10:00:00,6.54,6.55,6.5,6.52,1236500.0,4.0521,4.0583,4.0273,4.0397,1236500.0
2012-03-19 10:05:00,6.52,6.52,6.49,6.49,450700.0,4.0397,4.0397,4.0211,4.0211,450700.0
2012-03-19 10:10:00,6.49,6.5,6.49,6.5,221300.0,4.0211,4.0273,4.0211,4.0273,221300.0
2012-03-19 10:15:00,6.49,6.5,6.49,6.5,145800.0,4.0211,4.0273,4.0211,4.0273,145800.0
2012-03-19 10:20:00,6.49,6.5,6.48,6.49,1058800.0,4.0211,4.0273,4.0149,4.0211,1058800.0
2012-03-19 10:25:00,6.49,6.5,6.48,6.5,203100.0,4.0211,4.0273,4.0149,4.0273,203100.0
2012-03-19 10:30:00,6.5,6.5,6.48,6.48,263900.0,4.0273,4.0273,4.0149,4.0149,263900.0
2012-03-19 10:35:00,6.48,6.49,6.48,6.48,75700.0,4.0149,4.0211,4.0149,4.0149,75700.0
2012-03-19 10:40:00,6.48,6.49,6.46,6.46,289800.0,4.0149,4.0211,4.0025,4.0025,289800.0
2012-03-19 10:45:00,6.46,6.48,6.46,6.47,152200.0,4.0025,4.0149,4.0025,4.0087,152200.0
2012-03-19 10:50:00,6.47,6.47,6.46,6.46,56700.0,4.0087,4.0087,4.0025,4.0025,56700.0
2012-03-19 10:55:00,6.46,6.47,6.46,6.46,77000.0,4.0025,4.0087,4.0025,4.0025,77000.0
2012-03-19 11:00:00,6.46,6.47,6.46,6.47,150300.0,4.0025,4.0087,4.0025,4.0087,150300.0
2012-03-19 11:05:00,6.46,6.47,6.46,6.46,70700.0,4.0025,4.0087,4.0025,4.0025,70700.0
2012-03-19 11:10:00,6.46,6.47,6.45,6.45,164600.0,4.0025,4.0087,3.9963,3.9963,164600.0
2012-03-19 11:15:00,6.45,6.46,6.45,6.45,106800.0,3.9963,4.0025,3.9963,3.9963,106800.0
2012-03-19 11:20:00,6.45,6.47,6.45,6.46,175100.0,3.9963,4.0087,3.9963,4.0025,175100.0
2012-03-19 11:25:00,6.46,6.47,6.45,6.46,294300.0,4.0025,4.0087,3.9963,4.0025,294300.0
2012-03-19 11:30:00,6.46,6.46,6.45,6.46,97400.0,4.0025,4.0025,3.9963,4.0025,97400.0
2012-03-19 11:35:00,6.46,6.47,6.45,6.47,305200.0,4.0025,4.0087,3.9963,4.0087,305200.0
2012-03-19 11:40:00,6.47,6.47,6.44,6.47,467800.0,4.0087,4.0087,3.9901,4.0087,467800.0
2012-03-19 11:45:00,6.47,6.49,6.47,6.49,151300.0,4.0087,4.0211,4.0087,4.0211,151300.0
2012-03-19 11:50:00,6.49,6.49,6.48,6.49,131000.0,4.0211,4.0211,4.0149,4.0211,131000.0
2012-03-19 11:55:00,6.49,6.5,6.48,6.5,207300.0,4.0211,4.0273,4.0149,4.0273,207300.0
2012-03-19 12:00:00,6.5,6.51,6.49,6.51,144400.0,4.0273,4.0335,4.0211,4.0335,144400.0
2012-03-19 12:05:00,6.52,6.52,6.51,6.51,81400.0,4.0397,4.0397,4.0335,4.0335,81400.0
2012-03-19 12:10:00,6.52,6.52,6.5,6.51,389500.0,4.0397,4.0397,4.0273,4.0335,389500.0
2012-03-19 12:15:00,6.51,6.52,6.5,6.52,129200.0,4.0335,4.0397,4.0273,4.0397,129200.0
2012-03-19 12:20:00,6.52,6.53,6.51,6.53,87800.0,4.0397,4.0459,4.0335,4.0459,87800.0
2012-03-19 12:25:00,6.53,6.53,6.51,6.52,147100.0,4.0459,4.0459,4.0335,4.0397,147100.0
2012-03-19 12:30:00,6.52,6.52,6.51,6.52,52900.0,4.0397,4.0397,4.0335,4.0397,52900.0
2012-03-19 12:35:00,6.52,6.53,6.52,6.53,122000.0,4.0397,4.0459,4.0397,4.0459,122000.0
2012-03-19 12:40:00,6.53,6.54,6.52,6.54,85500.0,4.0459,4.0521,4.0397,4.0521,85500.0
2012-03-19 12:45:00,6.54,6.54,6.53,6.54,40700.0,4.0521,4.0521,4.0459,4.0521,40700.0
2012-03-19 12:50:00,6.54,6.54,6.53,6.54,83500.0,4.0521,4.0521,4.0459,4.0521,83500.0
2012-03-19 12:55:00,6.54,6.55,6.53,6.55,99200.0,4.0521,4.0583,4.0459,4.0583,99200.0
2012-03-19 13:00:00,6.54,6.55,6.54,6.54,80300.0,4.0521,4.0583,4.0521,4.0521,80300.0
2012-03-19 13:05:00,6.55,6.55,6.54,6.55,58000.0,4.0583,4.0583,4.0521,4.0583,58000.0
2012-03-19 13:10:00,6.55,6.55,6.54,6.55,114700.0,4.0583,4.0583,4.0521,4.0583,114700.0
2012-03-19 13:15:00,6.55,6.55,6.54,6.54,66200.0,4.0583,4.0583,4.0521,4.0521,66200.0
2012-03-19 13:20:00,6.55,6.57,6.54,6.55,385000.0,4.0583,4.0707,4.0521,4.0583,385000.0
2012-03-19 13:25:00,6.54,6.55,6.54,6.55,55800.0,4.0521,4.0583,4.0521,4.0583,55800.0
2012-03-19 13:30:00,6.55,6.55,6.54,6.54,25300.0,4.0583,4.0583,4.0521,4.0521,25300.0
2012-03-19 13:35:00,6.54,6.55,6.54,6.54,22700.0,4.0521,4.0583,4.0521,4.0521,22700.0
2012-03-19 13:40:00,6.54,6.56,6.54,6.55,309100.0,4.0521,4.0645,4.0521,4.0583,309100.0
2012-03-19 13:45:00,6.55,6.55,6.54,6.54,54200.0,4.0583,4.0583,4.0521,4.0521,54200.0
2012-03-19 13:50:00,6.55,6.55,6.54,6.55,58700.0,4.0583,4.0583,4.0521,4.0583,58700.0
2012-03-19 13:55:00,6.54,6.55,6.54,6.54,40400.0,4.0521,4.0583,4.0521,4.0521,40400.0
2012-03-19 14:00:00,6.54,6.55,6.54,6.55,48300.0,4.0521,4.0583,4.0521,4.0583,48300.0
2012-03-19 14:05:00,6.55,6.56,6.54,6.56,113600.0,4.0583,4.0645,4.0521,4.0645,113600.0
2012-03-19 14:10:00,6.56,6.57,6.55,6.57,82000.0,4.0645,4.0707,4.0583,4.0707,82000.0
2012-03-19 14:15:00,6.57,6.58,6.56,6.58,149900.0,4.0707,4.0769,4.0645,4.0769,149900.0
2012-03-19 14:20:00,6.58,6.58,6.57,6.57,83200.0,4.0769,4.0769,4.0707,4.0707,83200.0
2012-03-19 14:25:00,6.57,6.58,6.57,6.58,79700.0,4.0707,4.0769,4.0707,4.0769,79700.0
2012-03-19 14:30:00,6.58,6.58,6.56,6.57,173900.0,4.0769,4.0769,4.0645,4.0707,173900.0
2012-03-19 14:35:00,6.57,6.57,6.56,6.57,67500.0,4.0707,4.0707,4.0645,4.0707,67500.0
2012-03-19 14:40:00,6.57,6.57,6.56,6.57,75000.0,4.0707,4.0707,4.0645,4.0707,75000.0
2012-03-19 14:45:00,6.57,6.57,6.56,6.57,59000.0,4.0707,4.0707,4.0645,4.0707,59000.0
2012-03-19 14:50:00,6.57,6.58,6.56,6.57,212100.0,4.0707,4.0769,4.0645,4.0707,212100.0
2012-03-19 14:55:00,6.57,6.57,6.54,6.54,178200.0,4.0707,4.0707,4.0521,4.0521,178200.0
2012-03-19 15:00:00,6.55,6.56,6.54,6.56,126600.0,4.0583,4.0645,4.0521,4.0645,126600.0
2012-03-19 15:05:00,6.56,6.56,6.53,6.54,146500.0,4.0645,4.0645,4.0459,4.0521,146500.0
2012-03-19 15:10:00,6.54,6.55,6.53,6.54,127200.0,4.0521,4.0583,4.0459,4.0521,127200.0
2012-03-19 15:15:00,6.54,6.56,6.54,6.56,129700.0,4.0521,4.0645,4.0521,4.0645,129700.0
2012-03-19 15:20:00,6.56,6.56,6.54,6.55,289200.0,4.0645,4.0645,4.0521,4.0583,289200.0
2012-03-19 15:25:00,6.54,6.55,6.53,6.53,276100.0,4.0521,4.0583,4.0459,4.0459,276100.0
2012-03-19 15:30:00,6.53,6.54,6.52,6.52,207300.0,4.0459,4.0521,4.0397,4.0397,207300.0
2012-03-19 15:35:00,6.53,6.54,6.52,6.54,209700.0,4.0459,4.0521,4.0397,4.0521,209700.0
2012-03-19 15:40:00,6.53,6.54,6.51,6.52,224000.0,4.0459,4.0521,4.0335,4.0397,224000.0
2012-03-19 15:45:00,6.52,6.52,6.51,6.52,294500.0,4.0397,4.0397,4.0335,4.0397,294500.0
2012-03-19 15:50:00,6.52,6.52,6.5,6.5,515300.0,4.0397,4.0397,4.0273,4.0273,515300.0
2012-03-19 15:55:00,6.5,6.51,6.48,6.5,684000.0,4.0273,4.0335,4.0149,4.0273,684000.0
2012-03-20 09:30:00,6.46,6.46,6.41,6.42,431600.0,4.0025,4.0025,3.9716,3.9777,431600.0
2012-03-20 09:35:00,6.43,6.45,6.42,6.44,177900.0,3.9839,3.9963,3.9777,3.9901,177900.0
2012-03-20 09:40:00,6.45,6.45,6.4,6.4,385600.0,3.9963,3.9963,3.9654,3.9654,385600.0
2012-03-20 09:45:00,6.41,6.41,6.4,6.4,138900.0,3.9716,3.9716,3.9654,3.9654,138900.0
2012-03-20 09:50:00,6.41,6.45,6.4,6.42,307700.0,3.9716,3.9963,3.9654,3.9777,307700.0
2012-03-20 09:55:00,6.42,6.43,6.39,6.43,339800.0,3.9777,3.9839,3.9592,3.9839,339800.0
2012-03-20 10:00:00,6.43,6.43,6.4,6.41,166200.0,3.9839,3.9839,3.9654,3.9716,166200.0
2012-03-20 10:05:00,6.41,6.47,6.4,6.46,595600.0,3.9716,4.0087,3.9654,4.0025,595600.0
2012-03-20 10:10:00,6.46,6.48,6.45,6.48,582800.0,4.0025,4.0149,3.9963,4.0149,582800.0
2012-03-20 10:15:00,6.48,6.49,6.47,6.47,227600.0,4.0149,4.0211,4.0087,4.0087,227600.0
2012-03-20 10:20:00,6.47,6.48,6.45,6.46,237300.0,4.0087,4.0149,3.9963,4.0025,237300.0
2012-03-20 10:25:00,6.45,6.47,6.44,6.45,580400.0,3.9963,4.0087,3.9901,3.9963,580400.0
2012-03-20 10:30:00,6.45,6.46,6.43,6.46,448200.0,3.9963,4.0025,3.9839,4.0025,448200.0
2012-03-20 10:35:00,6.46,6.47,6.46,6.47,221900.0,4.0025,4.0087,4.0025,4.0087,221900.0
2012-03-20 10:40:00,6.47,6.47,6.46,6.46,55100.0,4.0087,4.0087,4.0025,4.0025,55100.0
2012-03-20 10:45:00,6.46,6.49,6.46,6.49,160400.0,4.0025,4.0211,4.0025,4.0211,160400.0
2012-03-20 10:50:00,6.49,6.49,6.48,6.49,144800.0,4.0211,4.0211,4.0149,4.0211,144800.0
2012-03-20 10:55:00,6.48,6.49,6.47,6.47,135300.0,4.0149,4.0211,4.0087,4.0087,135300.0
2012-03-20 11:00:00,6.47,6.48,6.47,6.48,103300.0,4.0087,4.0149,4.0087,4.0149,103300.0
2012-03-20 11:05:00,6.48,6.49,6.47,6.49,108300.0,4.0149,4.0211,4.0087,4.0211,108300.0
2012-03-20 11:10:00,6.48,6.49,6.47,6.48,115300.0,4.0149,4.0211,4.0087,4.0149,115300.0
2012-03-20 11:15:00,6.47,6.48,6.46,6.46,146400.0,4.0087,4.0149,4.0025,4.0025,146400.0
2012-03-20 11:20:00,6.47,6.47,6.46,6.46,47500.0,4.0087,4.0087,4.0025,4.0025,47500.0
2012-03-20 11:25:00,6.46,6.47,6.46,6.47,62400.0,4.0025,4.0087,4.0025,4.0087,62400.0
2012-03-20 11:30:00,6.47,6.47,6.45,6.46,58200.0,4.0087,4.0087,3.9963,4.0025,58200.0
2012-03-20 11:35:00,6.45,6.46,6.45,6.46,14600.0,3.9963,4.0025,3.9963,4.0025,14600.0
2012-03-20 11:40:00,6.46,6.46,6.45,6.46,36000.0,4.0025,4.0025,3.9963,4.0025,36000.0
2012-03-20 11:45:00,6.46,6.46,6.45,6.46,20300.0,4.0025,4.0025,3.9963,4.0025,20300.0
2012-03-20 11:50:00,6.46,6.46,6.44,6.45,110100.0,4.0025,4.0025,3.9901,3.9963,110100.0
2012-03-20 11:55:00,6.44,6.45,6.44,6.44,46100.0,3.9901,3.9963,3.9901,3.9901,46100.0
2012-03-20 12:00:00,6.44,6.46,6.44,6.46,166700.0,3.9901,4.0025,3.9901,4.0025,166700.0
2012-03-20 12:05:00,6.46,6.46,6.45,6.46,74100.0,4.0025,4.0025,3.9963,4.0025,74100.0
2012-03-20 12:10:00,6.46,6.46,6.45,6.46,35500.0,4.0025,4.0025,3.9963,4.0025,35500.0
2012-03-20 12:15:00,6.46,6.46,6.45,6.45,23600.0,4.0025,4.0025,3.9963,3.9963,23600.0
2012-03-20 12:20:00,6.46,6.46,6.45,6.46,10000.0,4.0025,4.0025,3.9963,4.0025,10000.0
2012-03-20 12:25:00,6.45,6.46,6.45,6.46,32400.0,3.9963,4.0025,3.9963,4.0025,32400.0
2012-03-20 12:30:00,6.46,6.46,6.45,6.46,6400.0,4.0025,4.0025,3.9963,4.0025,6400.0
2012-03-20 12:35:00,6.46,6.47,6.45,6.47,49300.0,4.0025,4.0087,3.9963,4.0087,49300.0
2012-03-20 12:40:00,6.47,6.47,6.46,6.47,45600.0,4.0087,4.0087,4.0025,4.0087,45600.0
2012-03-20 12:45:00,6.46,6.47,6.46,6.47,18000.0,4.0025,4.0087,4.0025,4.0087,18000.0
2012-03-20 12:50:00,6.47,6.48,6.46,6.48,36200.0,4.0087,4.0149,4.0025,4.0149,36200.0
2012-03-20 12:55:00,6.48,6.48,6.47,6.47,33000.0,4.0149,4.0149,4.0087,4.0087,33000.0
2012-03-20 13:00:00,6.48,6.48,6.47,6.48,13800.0,4.0149,4.0149,4.0087,4.0149,13800.0
2012-03-20 13:05:00,6.48,6.49,6.48,6.49,55100.0,4.0149,4.0211,4.0149,4.0211,55100.0
2012-03-20 13:10:00,6.49,6.5,6.48,6.49,162400.0,4.0211,4.0273,4.0149,4.0211,162400.0
2012-03-20 13:15:00,6.49,6.49,6.48,6.48,22300.0,4.0211,4.0211,4.0149,4.0149,22300.0
2012-03-20 13:20:00,6.49,6.49,6.48,6.49,3900.0,4.0211,4.0211,4.0149,4.0211,3900.0
2012-03-20 13:25:00,6.49,6.49,6.48,6.49,25100.0,4.0211,4.0211,4.0149,4.0211,25100.0
2012-03-20 13:30:00,6.49,6.49,6.48,6.49,23300.0,4.0211,4.0211,4.0149,4.0211,23300.0
2012-03-20 13:35:00,6.49,6.49,6.48,6.48,30900.0,4.0211,4.0211,4.0149,4.0149,30900.0
2012-03-20 13:40:00,6.49,6.49,6.48,6.49,48700.0,4.0211,4.0211,4.0149,4.0211,48700.0
2012-03-20 13:45:00,6.48,6.49,6.48,6.48,94800.0,4.0149,4.0211,4.0149,4.0149,94800.0
2012-03-20 13:50:00,6.48,6.49,6.47,6.48,165400.0,4.0149,4.0211,4.0087,4.0149,165400.0
2012-03-20 13:55:00,6.47,6.51,6.47,6.49,2584400.0,4.0087,4.0335,4.0087,4.0211,2584400.0
2012-03-20 14:00:00,6.49,6.5,6.47,6.5,2105800.0,4.0211,4.0273,4.0087,4.0273,2105800.0
2012-03-20 14:05:00,6.5,6.53,6.5,6.52,412600.0,4.0273,4.0459,4.0273,4.0397,412600.0
2012-03-20 14:10:00,6.52,6.52,6.49,6.5,514100.0,4.0397,4.0397,4.0211,4.0273,514100.0
2012-03-20 14:15:00,6.51,6.53,6.5,6.52,186100.0,4.0335,4.0459,4.0273,4.0397,186100.0
2012-03-20 14:20:00,6.53,6.53,6.52,6.53,22200.0,4.0459,4.0459,4.0397,4.0459,22200.0
2012-03-20 14:25:00,6.53,6.53,6.51,6.51,114500.0,4.0459,4.0459,4.0335,4.0335,114500.0
2012-03-20 14:30:00,6.51,6.52,6.5,6.5,98800.0,4.0335,4.0397,4.0273,4.0273,98800.0
2012-03-20 14:35:00,6.51,6.51,6.5,6.51,90700.0,4.0335,4.0335,4.0273,4.0335,90700.0
2012-03-20 14:40:00,6.51,6.51,6.5,6.51,17000.0,4.0335,4.0335,4.0273,4.0335,17000.0
2012-03-20 14:45:00,6.51,6.52,6.5,6.52,149400.0,4.0335,4.0397,4.0273,4.0397,149400.0
2012-03-20 14:50:00,6.52,6.52,6.5,6.5,290900.0,4.0397,4.0397,4.0273,4.0273,290900.0
2012-03-20 14:55:00,6.51,6.51,6.5,6.51,53400.0,4.0335,4.0335,4.0273,4.0335,53400.0
2012-03-20 15:00:00,6.51,6.52,6.5,6.52,95400.0,4.0335,4.0397,4.0273,4.0397,95400.0
2012-03-20 15:05:00,6.52,6.52,6.51,6.52,54500.0,4.0397,4.0397,4.0335,4.0397,54500.0
2012-03-20 15:10:00,6.51,6.52,6.51,6.51,67100.0,4.0335,4.0397,4.0335,4.0335,67100.0
2012-03-20 15:15:00,6.52,6.52,6.5,6.52,398600.0,4.0397,4.0397,4.0273,4.0397,398600.0
2012-03-20 15:20:00,6.52,6.52,6.51,6.51,41600.0,4.0397,4.0397,4.0335,4.0335,41600.0
2012-03-20 15:25:00,6.52,6.52,6.5,6.5,110100.0,4.0397,4.0397,4.0273,4.0273,110100.0
2012-03-20 15:30:00,6.5,6.51,6.5,6.5,45600.0,4.0273,4.0335,4.0273,4.0273,45600.0
2012-03-20 15:35:00,6.51,6.51,6.5,6.51,132900.0,4.0335,4.0335,4.0273,4.0335,132900.0
2012-03-20 15:40:00,6.51,6.51,6.49,6.5,228600.0,4.0335,4.0335,4.0211,4.0273,228600.0
2012-03-20 15:45:00,6.5,6.5,6.49,6.49,63200.0,4.0273,4.0273,4.0211,4.0211,63200.0
2012-03-20 15:50:00,6.5,6.5,6.49,6.5,145900.0,4.0273,4.0273,4.0211,4.0273,145900.0
2012-03-20 15:55:00,6.49,6.5,6.48,6.5,599100.0,4.0211,4.0273,4.0149,4.0273,599100.0
2012-03-21 09:30:00,6.55,6.56,6.53,6.54,179900.0,4.0583,4.0645,4.0459,4.0521,179900.0
2012-03-21 09:35:00,6.54,6.55,6.5,6.51,731900.0,4.0521,4.0583,4.0273,4.0335,731900.0
2012-03-21 09:40:00,6.51,6.52,6.49,6.5,206400.0,4.0335,4.0397,4.0211,4.0273,206400.0
2012-03-21 09:45:00,6.5,6.5,6.47,6.49,283700.0,4.0273,4.0273,4.0087,4.0211,283700.0
2012-03-21 09:50:00,6.49,6.49,6.48,6.49,81900.0,4.0211,4.0211,4.0149,4.0211,81900.0
2012-03-21 09:55:00,6.49,6.5,6.48,6.49,63600.0,4.0211,4.0273,4.0149,4.0211,63600.0
2012-03-21 10:00:00,6.49,6.5,6.46,6.47,327300.0,4.0211,4.0273,4.0025,4.0087,327300.0
2012-03-21 10:05:00,6.47,6.49,6.46,6.48,230600.0,4.0087,4.0211,4.0025,4.0149,230600.0
2012-03-21 10:10:00,6.49,6.49,6.48,6.48,118700.0,4.0211,4.0211,4.0149,4.0149,118700.0
2012-03-21 10:15:00,6.49,6.49,6.48,6.49,51100.0,4.0211,4.0211,4.0149,4.0211,51100.0
2012-03-21 10:20:00,6.48,6.49,6.46,6.47,364000.0,4.0149,4.0211,4.0025,4.0087,364000.0
2012-03-21 10:25:00,6.47,6.47,6.45,6.45,606000.0,4.0087,4.0087,3.9963,3.9963,606000.0
2012-03-21 10:30:00,6.46,6.46,6.45,6.46,24600.0,4.0025,4.0025,3.9963,4.0025,24600.0
2012-03-21 10:35:00,6.46,6.47,6.44,6.47,581300.0,4.0025,4.0087,3.9901,4.0087,581300.0
2012-03-21 10:40:00,6.47,6.47,6.45,6.46,230600.0,4.0087,4.0087,3.9963,4.0025,230600.0
2012-03-21 10:45:00,6.45,6.46,6.43,6.45,499600.0,3.9963,4.0025,3.9839,3.9963,499600.0
2012-03-21 10:50:00,6.45,6.46,6.44,6.46,122300.0,3.9963,4.0025,3.9901,4.0025,122300.0
2012-03-21 10:55:00,6.46,6.46,6.43,6.44,212200.0,4.0025,4.0025,3.9839,3.9901,212200.0
2012-03-21 11:00:00,6.43,6.45,6.42,6.45,187200.0,3.9839,3.9963,3.9777,3.9963,187200.0
2012-03-21 11:05:00,6.45,6.45,6.44,6.45,168500.0,3.9963,3.9963,3.9901,3.9963,168500.0
2012-03-21 11:10:00,6.45,6.45,6.44,6.45,124100.0,3.9963,3.9963,3.9901,3.9963,124100.0
2012-03-21 11:15:00,6.45,6.45,6.44,6.45,75400.0,3.9963,3.9963,3.9901,3.9963,75400.0
2012-03-21 11:20:00,6.45,6.45,6.44,6.45,156800.0,3.9963,3.9963,3.9901,3.9963,156800.0
2012-03-21 11:25:00,6.45,6.45,6.44,6.45,45800.0,3.9963,3.9963,3.9901,3.9963,45800.0
2012-03-21 11:30:00,6.45,6.45,6.44,6.45,129300.0,3.9963,3.9963,3.9901,3.9963,129300.0
2012-03-21 11:35:00,6.44,6.47,6.44,6.46,1073800.0,3.9901,4.0087,3.9901,4.0025,1073800.0
2012-03-21 11:40:00,6.46,6.47,6.45,6.47,70900.0,4.0025,4.0087,3.9963,4.0087,70900.0
2012-03-21 11:45:00,6.47,6.47,6.46,6.47,21700.0,4.0087,4.0087,4.0025,4.0087,21700.0
2012-03-21 11:50:00,6.47,6.47,6.45,6.46,93200.0,4.0087,4.0087,3.9963,4.0025,93200.0
2012-03-21 11:55:00,6.46,6.46,6.45,6.45,128400.0,4.0025,4.0025,3.9963,3.9963,128400.0
2012-03-21 12:00:00,6.45,6.46,6.44,6.44,102300.0,3.9963,4.0025,3.9901,3.9901,102300.0
2012-03-21 12:05:00,6.45,6.45,6.43,6.45,578700.0,3.9963,3.9963,3.9839,3.9963,578700.0
2012-03-21 12:10:00,6.45,6.46,6.44,6.46,598800.0,3.9963,4.0025,3.9901,4.0025,598800.0
2012-03-21 12:15:00,6.46,6.46,6.45,6.46,26000.0,4.0025,4.0025,3.9963,4.0025,26000.0
2012-03-21 12:20:00,6.46,6.46,6.45,6.46,43000.0,4.0025,4.0025,3.9963,4.0025,43000.0
2012-03-21 12:25:00,6.46,6.46,6.45,6.46,31800.0,4.0025,4.0025,3.9963,4.0025,31800.0
2012-03-21 12:30:00,6.46,6.46,6.45,6.46,16900.0,4.0025,4.0025,3.9963,4.0025,16900.0
2012-03-21 12:35:00,6.46,6.46,6.45,6.46,52500.0,4.0025,4.0025,3.9963,4.0025,52500.0
2012-03-21 12:40:00,6.46,6.46,6.45,6.46,25500.0,4.0025,4.0025,3.9963,4.0025,25500.0
2012-03-21 12:45:00,6.46,6.46,6.45,6.46,27300.0,4.0025,4.0025,3.9963,4.0025,27300.0
2012-03-21 12:50:00,6.46,6.46,6.45,6.46,17100.0,4.0025,4.0025,3.9963,4.0025,17100.0
2012-03-21 12:55:00,6.46,6.47,6.45,6.47,242100.0,4.0025,4.0087,3.9963,4.0087,242100.0
2012-03-21 13:00:00,6.46,6.47,6.45,6.46,86800.0,4.0025,4.0087,3.9963,4.0025,86800.0
2012-03-21 13:05:00,6.45,6.46,6.45,6.45,38000.0,3.9963,4.0025,3.9963,3.9963,38000.0
2012-03-21 13:10:00,6.46,6.46,6.45,6.46,25800.0,4.0025,4.0025,3.9963,4.0025,25800.0
2012-03-21 13:15:00,6.45,6.46,6.45,6.45,51900.0,3.9963,4.0025,3.9963,3.9963,51900.0
2012-03-21 13:20:00,6.45,6.46,6.45,6.45,7700.0,3.9963,4.0025,3.9963,3.9963,7700.0
2012-03-21 13:25:00,6.46,6.46,6.45,6.46,30300.0,4.0025,4.0025,3.9963,4.0025,30300.0
2012-03-21 13:30:00,6.45,6.46,6.44,6.44,379400.0,3.9963,4.0025,3.9901,3.9901,379400.0
2012-03-21 13:35:00,6.45,6.45,6.43,6.45,128700.0,3.9963,3.9963,3.9839,3.9963,128700.0
2012-03-21 13:40:00,6.45,6.45,6.43,6.44,94800.0,3.9963,3.9963,3.9839,3.9901,94800.0
2012-03-21 13:45:00,6.44,6.45,6.44,6.45,548100.0,3.9901,3.9963,3.9901,3.9963,548100.0
2012-03-21 13:50:00,6.45,6.46,6.44,6.45,542100.0,3.9963,4.0025,3.9901,3.9963,542100.0
2012-03-21 13:55:00,6.45,6.45,6.44,6.45,36400.0,3.9963,3.9963,3.9901,3.9963,36400.0
2012-03-21 14:00:00,6.45,6.45,6.44,6.45,461000.0,3.9963,3.9963,3.9901,3.9963,461000.0
2012-03-21 14:05:00,6.45,6.45,6.44,6.44,31700.0,3.9963,3.9963,3.9901,3.9901,31700.0
2012-03-21 14:10:00,6.45,6.45,6.43,6.44,154500.0,3.9963,3.9963,3.9839,3.9901,154500.0
2012-03-21 14:15:00,6.44,6.44,6.43,6.44,187500.0,3.9901,3.9901,3.9839,3.9901,187500.0
2012-03-21 14:20:00,6.44,6.44,6.42,6.43,140000.0,3.9901,3.9901,3.9777,3.9839,140000.0
2012-03-21 14:25:00,6.42,6.43,6.41,6.42,144900.0,3.9777,3.9839,3.9716,3.9777,144900.0
2012-03-21 14:30:00,6.42,6.44,6.41,6.43,130300.0,3.9777,3.9901,3.9716,3.9839,130300.0
2012-03-21 14:35:00,6.44,6.44,6.43,6.44,40300.0,3.9901,3.9901,3.9839,3.9901,40300.0
2012-03-21 14:40:00,6.44,6.44,6.43,6.44,34800.0,3.9901,3.9901,3.9839,3.9901,34800.0
2012-03-21 14:45:00,6.44,6.44,6.43,6.44,278400.0,3.9901,3.9901,3.9839,3.9901,278400.0
2012-03-21 14:50:00,6.44,6.44,6.42,6.43,131400.0,3.9901,3.9901,3.9777,3.9839,131400.0
2012-03-21 14:55:00,6.43,6.45,6.42,6.44,197400.0,3.9839,3.9963,3.9777,3.9901,197400.0
2012-03-21 15:00:00,6.44,6.44,6.43,6.44,17000.0,3.9901,3.9901,3.9839,3.9901,17000.0
2012-03-21 15:05:00,6.44,6.45,6.44,6.45,191500.0,3.9901,3.9963,3.9901,3.9963,191500.0
2012-03-21 15:10:00,6.45,6.45,6.44,6.45,45300.0,3.9963,3.9963,3.9901,3.9963,45300.0
2012-03-21 15:15:00,6.45,6.45,6.44,6.45,158600.0,3.9963,3.9963,3.9901,3.9963,158600.0
2012-03-21 15:20:00,6.44,6.45,6.44,6.45,45500.0,3.9901,3.9963,3.9901,3.9963,45500.0
2012-03-21 15:25:00,6.45,6.45,6.43,6.44,93500.0,3.9963,3.9963,3.9839,3.9901,93500.0
2012-03-21 15:30:00,6.44,6.44,6.42,6.44,221900.0,3.9901,3.9901,3.9777,3.9901,221900.0
2012-03-21 15:35:00,6.44,6.44,6.43,6.44,260500.0,3.9901,3.9901,3.9839,3.9901,260500.0
2012-03-21 15:40:00,6.44,6.44,6.43,6.44,112700.0,3.9901,3.9901,3.9839,3.9901,112700.0
2012-03-21 15:45:00,6.44,6.44,6.43,6.44,85700.0,3.9901,3.9901,3.9839,3.9901,85700.0
2012-03-21 15:50:00,6.44,6.44,6.43,6.44,185400.0,3.9901,3.9901,3.9839,3.9901,185400.0
2012-03-21 15:55:00,6.44,6.44,6.41,6.41,1016200.0,3.9901,3.9901,3.9716,3.9716,1016200.0
2012-03-22 09:30:00,6.37,6.43,6.36,6.37,371700.0,3.9468,3.9839,3.9406,3.9468,371700.0
2012-03-22 09:35:00,6.38,6.39,6.35,6.36,433400.0,3.953,3.9592,3.9344,3.9406,433400.0
2012-03-22 09:40:00,6.36,6.38,6.34,6.35,357500.0,3.9406,3.953,3.9282,3.9344,357500.0
2012-03-22 09:45:00,6.35,6.38,6.35,6.37,267600.0,3.9344,3.953,3.9344,3.9468,267600.0
2012-03-22 09:50:00,6.37,6.38,6.36,6.38,145300.0,3.9468,3.953,3.9406,3.953,145300.0
2012-03-22 09:55:00,6.37,6.38,6.35,6.36,351000.0,3.9468,3.953,3.9344,3.9406,351000.0
2012-03-22 10:00:00,6.36,6.38,6.35,6.38,173900.0,3.9406,3.953,3.9344,3.953,173900.0
2012-03-22 10:05:00,6.37,6.38,6.36,6.37,116600.0,3.9468,3.953,3.9406,3.9468,116600.0
2012-03-22 10:10:00,6.37,6.38,6.36,6.36,119800.0,3.9468,3.953,3.9406,3.9406,119800.0
2012-03-22 10:15:00,6.36,6.39,6.35,6.37,404800.0,3.9406,3.9592,3.9344,3.9468,404800.0
2012-03-22 10:20:00,6.38,6.38,6.37,6.38,29500.0,3.953,3.953,3.9468,3.953,29500.0
2012-03-22 10:25:00,6.38,6.38,6.36,6.36,1126400.0,3.953,3.953,3.9406,3.9406,1126400.0
2012-03-22 10:30:00,6.37,6.37,6.35,6.35,139300.0,3.9468,3.9468,3.9344,3.9344,139300.0
2012-03-22 10:35:00,6.36,6.36,6.35,6.36,55100.0,3.9406,3.9406,3.9344,3.9406,55100.0
2012-03-22 10:40:00,6.36,6.37,6.35,6.36,81400.0,3.9406,3.9468,3.9344,3.9406,81400.0
2012-03-22 10:45:00,6.37,6.37,6.35,6.36,119000.0,3.9468,3.9468,3.9344,3.9406,119000.0
2012-03-22 10:50:00,6.36,6.36,6.35,6.35,192000.0,3.9406,3.9406,3.9344,3.9344,192000.0
2012-03-22 10:55:00,6.36,6.36,6.34,6.34,80400.0,3.9406,3.9406,3.9282,3.9282,80400.0
2012-03-22 11:00:00,6.35,6.35,6.33,6.35,189100.0,3.9344,3.9344,3.922,3.9344,189100.0
2012-03-22 11:05:00,6.35,6.35,6.33,6.34,180900.0,3.9344,3.9344,3.922,3.9282,180900.0
2012-03-22 11:10:00,6.34,6.35,6.33,6.35,155100.0,3.9282,3.9344,3.922,3.9344,155100.0
2012-03-22 11:15:00,6.34,6.35,6.33,6.33,112100.0,3.9282,3.9344,3.922,3.922,112100.0
2012-03-22 11:20:00,6.33,6.35,6.33,6.35,132400.0,3.922,3.9344,3.922,3.9344,132400.0
2012-03-22 11:25:00,6.35,6.35,6.34,6.34,46100.0,3.9344,3.9344,3.9282,3.9282,46100.0
2012-03-22 11:30:00,6.35,6.36,6.34,6.35,80600.0,3.9344,3.9406,3.9282,3.9344,80600.0
2012-03-22 11:35:00,6.36,6.36,6.33,6.33,384300.0,3.9406,3.9406,3.922,3.922,384300.0
2012-03-22 11:40:00,6.33,6.34,6.33,6.33,37200.0,3.922,3.9282,3.922,3.922,37200.0
2012-03-22 11:45:00,6.33,6.34,6.33,6.33,56700.0,3.922,3.9282,3.922,3.922,56700.0
2012-03-22 11:50:00,6.33,6.34,6.33,6.33,34700.0,3.922,3.9282,3.922,3.922,34700.0
2012-03-22 11:55:00,6.33,6.35,6.33,6.35,182500.0,3.922,3.9344,3.922,3.9344,182500.0
2012-03-22 12:00:00,6.35,6.35,6.34,6.35,54700.0,3.9344,3.9344,3.9282,3.9344,54700.0
2012-03-22 12:05:00,6.35,6.35,6.34,6.35,181800.0,3.9344,3.9344,3.9282,3.9344,181800.0
2012-03-22 12:10:00,6.35,6.35,6.34,6.35,182500.0,3.9344,3.9344,3.9282,3.9344,182500.0
2012-03-22 12:15:00,6.35,6.35,6.34,6.35,52100.0,3.9344,3.9344,3.9282,3.9344,52100.0
2012-03-22 12:20:00,6.35,6.35,6.34,6.35,58900.0,3.9344,3.9344,3.9282,3.9344,58900.0
2012-03-22 12:25:00,6.35,6.35,6.34,6.35,48700.0,3.9344,3.9344,3.9282,3.9344,48700.0
2012-03-22 12:30:00,6.35,6.35,6.34,6.35,29900.0,3.9344,3.9344,3.9282,3.9344,29900.0
2012-03-22 12:35:00,6.35,6.36,6.35,6.36,137500.0,3.9344,3.9406,3.9344,3.9406,137500.0
2012-03-22 12:40:00,6.36,6.36,6.35,6.35,57200.0,3.9406,3.9406,3.9344,3.9344,57200.0
2012-03-22 12:45:00,6.36,6.36,6.35,6.36,67100.0,3.9406,3.9406,3.9344,3.9406,67100.0
2012-03-22 12:50:00,6.35,6.36,6.35,6.36,64000.0,3.9344,3.9406,3.9344,3.9406,64000.0
2012-03-22 12:55:00,6.36,6.37,6.35,6.36,177200.0,3.9406,3.9468,3.9344,3.9406,177200.0
2012-03-22 13:00:00,6.37,6.37,6.36,6.36,30500.0,3.9468,3.9468,3.9406,3.9406,30500.0
2012-03-22 13:05:00,6.37,6.37,6.36,6.36,65300.0,3.9468,3.9468,3.9406,3.9406,65300.0
2012-03-22 13:10:00,6.37,6.37,6.36,6.37,18200.0,3.9468,3.9468,3.9406,3.9468,18200.0
2012-03-22 13:15:00,6.36,6.37,6.36,6.37,18400.0,3.9406,3.9468,3.9406,3.9468,18400.0
2012-03-22 13:20:00,6.36,6.37,6.36,6.36,91700.0,3.9406,3.9468,3.9406,3.9406,91700.0
2012-03-22 13:25:00,6.37,6.37,6.35,6.36,206700.0,3.9468,3.9468,3.9344,3.9406,206700.0
2012-03-22 13:30:00,6.37,6.37,6.36,6.36,88700.0,3.9468,3.9468,3.9406,3.9406,88700.0
2012-03-22 13:35:00,6.36,6.37,6.36,6.36,21900.0,3.9406,3.9468,3.9406,3.9406,21900.0
2012-03-22 13:40:00,6.37,6.37,6.35,6.35,98300.0,3.9468,3.9468,3.9344,3.9344,98300.0
2012-03-22 13:45:00,6.36,6.36,6.35,6.35,24200.0,3.9406,3.9406,3.9344,3.9344,24200.0
2012-03-22 13:50:00,6.35,6.36,6.35,6.35,28600.0,3.9344,3.9406,3.9344,3.9344,28600.0
2012-03-22 13:55:00,6.36,6.36,6.35,6.35,60100.0,3.9406,3.9406,3.9344,3.9344,60100.0
2012-03-22 14:00:00,6.36,6.36,6.35,6.35,30500.0,3.9406,3.9406,3.9344,3.9344,30500.0
2012-03-22 14:05:00,6.36,6.36,6.34,6.36,152900.0,3.9406,3.9406,3.9282,3.9406,152900.0
2012-03-22 14:10:00,6.36,6.36,6.35,6.36,22500.0,3.9406,3.9406,3.9344,3.9406,22500.0
2012-03-22 14:15:00,6.36,6.36,6.35,6.35,22300.0,3.9406,3.9406,3.9344,3.9344,22300.0
2012-03-22 14:20:00,6.35,6.36,6.35,6.35,47500.0,3.9344,3.9406,3.9344,3.9344,47500.0
2012-03-22 14:25:00,6.35,6.36,6.35,6.35,101300.0,3.9344,3.9406,3.9344,3.9344,101300.0
2012-03-22 14:30:00,6.35,6.36,6.34,6.35,179900.0,3.9344,3.9406,3.9282,3.9344,179900.0
2012-03-22 14:35:00,6.34,6.35,6.34,6.35,131700.0,3.9282,3.9344,3.9282,3.9344,131700.0
2012-03-22 14:40:00,6.35,6.35,6.34,6.34,43500.0,3.9344,3.9344,3.9282,3.9282,43500.0
2012-03-22 14:45:00,6.34,6.35,6.33,6.33,296500.0,3.9282,3.9344,3.922,3.922,296500.0
2012-03-22 14:50:00,6.33,6.34,6.33,6.33,122900.0,3.922,3.9282,3.922,3.922,122900.0
2012-03-22 14:55:00,6.33,6.34,6.33,6.34,26100.0,3.922,3.9282,3.922,3.9282,26100.0
2012-03-22 15:00:00,6.34,6.34,6.32,6.33,162900.0,3.9282,3.9282,3.9158,3.922,162900.0
2012-03-22 15:05:00,6.33,6.34,6.32,6.34,147400.0,3.922,3.9282,3.9158,3.9282,147400.0
2012-03-22 15:10:00,6.34,6.34,6.33,6.33,48200.0,3.9282,3.9282,3.922,3.922,48200.0
2012-03-22 15:15:00,6.34,6.34,6.31,6.32,303500.0,3.9282,3.9282,3.9096,3.9158,303500.0
2012-03-22 15:20:00,6.32,6.34,6.31,6.34,189700.0,3.9158,3.9282,3.9096,3.9282,189700.0
2012-03-22 15:25:00,6.33,6.34,6.33,6.33,96400.0,3.922,3.9282,3.922,3.922,96400.0
2012-03-22 15:30:00,6.33,6.34,6.33,6.33,117300.0,3.922,3.9282,3.922,3.922,117300.0
2012-03-22 15:35:00,6.33,6.34,6.33,6.33,203600.0,3.922,3.9282,3.922,3.922,203600.0
2012-03-22 15:40:00,6.33,6.35,6.33,6.33,311700.0,3.922,3.9344,3.922,3.922,311700.0
2012-03-22 15:45:00,6.33,6.35,6.33,6.34,244800.0,3.922,3.9344,3.922,3.9282,244800.0
2012-03-22 15:50:00,6.35,6.35,6.34,6.34,197100.0,3.9344,3.9344,3.9282,3.9282,197100.0
2012-03-22 15:55:00,6.35,6.35,6.34,6.34,512500.0,3.9344,3.9344,3.9282,3.9282,512500.0
2012-03-23 09:30:00,6.39,6.43,6.34,6.38,254700.0,3.9592,3.9839,3.9282,3.953,254700.0
2012-03-23 09:35:00,6.38,6.39,6.35,6.39,159400.0,3.953,3.9592,3.9344,3.9592,159400.0
2012-03-23 09:40:00,6.39,6.39,6.36,6.38,110700.0,3.9592,3.9592,3.9406,3.953,110700.0
2012-03-23 09:45:00,6.38,6.4,6.38,6.39,197000.0,3.953,3.9654,3.953,3.9592,197000.0
2012-03-23 09:50:00,6.39,6.4,6.37,6.4,387300.0,3.9592,3.9654,3.9468,3.9654,387300.0
2012-03-23 09:55:00,6.4,6.41,6.37,6.37,363400.0,3.9654,3.9716,3.9468,3.9468,363400.0
2012-03-23 10:00:00,6.37,6.38,6.33,6.33,249600.0,3.9468,3.953,3.922,3.922,249600.0
2012-03-23 10:05:00,6.33,6.33,6.3,6.31,116300.0,3.922,3.922,3.9034,3.9096,116300.0
2012-03-23 10:10:00,6.3,6.31,6.29,6.29,110900.0,3.9034,3.9096,3.8972,3.8972,110900.0
2012-03-23 10:15:00,6.29,6.3,6.27,6.28,357600.0,3.8972,3.9034,3.8848,3.891,357600.0
2012-03-23 10:20:00,6.29,6.32,6.29,6.32,156700.0,3.8972,3.9158,3.8972,3.9158,156700.0
2012-03-23 10:25:00,6.32,6.32,6.3,6.3,97600.0,3.9158,3.9158,3.9034,3.9034,97600.0
2012-03-23 10:30:00,6.31,6.31,6.28,6.28,288400.0,3.9096,3.9096,3.891,3.891,288400.0
2012-03-23 10:35:00,6.29,6.31,6.28,6.3,292800.0,3.8972,3.9096,3.891,3.9034,292800.0
2012-03-23 10:40:00,6.31,6.34,6.3,6.34,803200.0,3.9096,3.9282,3.9034,3.9282,803200.0
2012-03-23 10:45:00,6.33,6.34,6.33,6.34,82100.0,3.922,3.9282,3.922,3.9282,82100.0
2012-03-23 10:50:00,6.34,6.36,6.33,6.36,173100.0,3.9282,3.9406,3.922,3.9406,173100.0
2012-03-23 10:55:00,6.36,6.36,6.35,6.36,74400.0,3.9406,3.9406,3.9344,3.9406,74400.0
2012-03-23 11:00:00,6.36,6.36,6.35,6.36,39500.0,3.9406,3.9406,3.9344,3.9406,39500.0
2012-03-23 11:05:00,6.36,6.36,6.35,6.36,27500.0,3.9406,3.9406,3.9344,3.9406,27500.0
2012-03-23 11:10:00,6.36,6.36,6.35,6.35,36400.0,3.9406,3.9406,3.9344,3.9344,36400.0
2012-03-23 11:15:00,6.35,6.36,6.35,6.36,48900.0,3.9344,3.9406,3.9344,3.9406,48900.0
2012-03-23 11:20:00,6.36,6.36,6.35,6.36,31500.0,3.9406,3.9406,3.9344,3.9406,31500.0
2012-03-23 11:25:00,6.36,6.38,6.36,6.38,128400.0,3.9406,3.953,3.9406,3.953,128400.0
2012-03-23 11:30:00,6.38,6.38,6.36,6.36,138200.0,3.953,3.953,3.9406,3.9406,138200.0
2012-03-23 11:35:00,6.36,6.37,6.36,6.36,216800.0,3.9406,3.9468,3.9406,3.9406,216800.0
2012-03-23 11:40:00,6.37,6.37,6.36,6.36,106400.0,3.9468,3.9468,3.9406,3.9406,106400.0
2012-03-23 11:45:00,6.36,6.37,6.35,6.36,178900.0,3.9406,3.9468,3.9344,3.9406,178900.0
2012-03-23 11:50:00,6.36,6.36,6.34,6.35,370100.0,3.9406,3.9406,3.9282,3.9344,370100.0
2012-03-23 11:55:00,6.35,6.35,6.34,6.35,136700.0,3.9344,3.9344,3.9282,3.9344,136700.0
2012-03-23 12:00:00,6.34,6.35,6.33,6.33,182300.0,3.9282,3.9344,3.922,3.922,182300.0
2012-03-23 12:05:00,6.33,6.34,6.33,6.33,122000.0,3.922,3.9282,3.922,3.922,122000.0
2012-03-23 12:10:00,6.33,6.33,6.32,6.33,116200.0,3.922,3.922,3.9158,3.922,116200.0
2012-03-23 12:15:00,6.33,6.34,6.32,6.34,251600.0,3.922,3.9282,3.9158,3.9282,251600.0
2012-03-23 12:20:00,6.33,6.34,6.33,6.33,33300.0,3.922,3.9282,3.922,3.922,33300.0
2012-03-23 12:25:00,6.33,6.34,6.33,6.34,69500.0,3.922,3.9282,3.922,3.9282,69500.0
2012-03-23 12:30:00,6.34,6.34,6.32,6.32,49900.0,3.9282,3.9282,3.9158,3.9158,49900.0
2012-03-23 12:35:00,6.33,6.33,6.32,6.32,341100.0,3.922,3.922,3.9158,3.9158,341100.0
2012-03-23 12:40:00,6.33,6.33,6.32,6.33,15100.0,3.922,3.922,3.9158,3.922,15100.0
2012-03-23 12:45:00,6.33,6.33,6.32,6.33,187500.0,3.922,3.922,3.9158,3.922,187500.0
2012-03-23 12:50:00,6.33,6.33,6.32,6.32,175300.0,3.922,3.922,3.9158,3.9158,175300.0
2012-03-23 12:55:00,6.32,6.33,6.32,6.33,427900.0,3.9158,3.922,3.9158,3.922,427900.0
2012-03-23 13:00:00,6.33,6.33,6.32,6.33,20200.0,3.922,3.922,3.9158,3.922,20200.0
2012-03-23 13:05:00,6.33,6.34,6.32,6.34,100800.0,3.922,3.9282,3.9158,3.9282,100800.0
2012-03-23 13:10:00,6.33,6.34,6.33,6.33,7000.0,3.922,3.9282,3.922,3.922,7000.0
2012-03-23 13:15:00,6.33,6.34,6.33,6.34,272600.0,3.922,3.9282,3.922,3.9282,272600.0
2012-03-23 13:20:00,6.34,6.34,6.33,6.33,79500.0,3.9282,3.9282,3.922,3.922,79500.0
2012-03-23 13:25:00,6.33,6.34,6.33,6.33,125000.0,3.922,3.9282,3.922,3.922,125000.0
2012-03-23 13:30:00,6.33,6.34,6.32,6.33,159500.0,3.922,3.9282,3.9158,3.922,159500.0
2012-03-23 13:35:00,6.33,6.33,6.32,6.32,165400.0,3.922,3.922,3.9158,3.9158,165400.0
2012-03-23 13:40:00,6.32,6.33,6.32,6.32,57500.0,3.9158,3.922,3.9158,3.9158,57500.0
2012-03-23 13:45:00,6.32,6.32,6.31,6.32,18000.0,3.9158,3.9158,3.9096,3.9158,18000.0
2012-03-23 13:50:00,6.32,6.32,6.31,6.32,43800.0,3.9158,3.9158,3.9096,3.9158,43800.0
2012-03-23 13:55:00,6.32,6.32,6.31,6.32,14800.0,3.9158,3.9158,3.9096,3.9158,14800.0
2012-03-23 14:00:00,6.32,6.32,6.31,6.32,15800.0,3.9158,3.9158,3.9096,3.9158,15800.0
2012-03-23 14:05:00,6.32,6.32,6.3,6.31,422900.0,3.9158,3.9158,3.9034,3.9096,422900.0
2012-03-23 14:10:00,6.31,6.31,6.3,6.31,73300.0,3.9096,3.9096,3.9034,3.9096,73300.0
2012-03-23 14:15:00,6.31,6.31,6.3,6.31,296200.0,3.9096,3.9096,3.9034,3.9096,296200.0
2012-03-23 14:20:00,6.31,6.31,6.3,6.31,151100.0,3.9096,3.9096,3.9034,3.9096,151100.0
2012-03-23 14:25:00,6.3,6.32,6.3,6.31,158500.0,3.9034,3.9158,3.9034,3.9096,158500.0
2012-03-23 14:30:00,6.32,6.32,6.29,6.29,342000.0,3.9158,3.9158,3.8972,3.8972,342000.0
2012-03-23 14:35:00,6.29,6.3,6.28,6.29,304800.0,3.8972,3.9034,3.891,3.8972,304800.0
2012-03-23 14:40:00,6.28,6.29,6.28,6.28,268400.0,3.891,3.8972,3.891,3.891,268400.0
2012-03-23 14:45:00,6.28,6.29,6.28,6.29,137000.0,3.891,3.8972,3.891,3.8972,137000.0
2012-03-23 14:50:00,6.29,6.29,6.28,6.29,184000.0,3.8972,3.8972,3.891,3.8972,184000.0
2012-03-23 14:55:00,6.29,6.29,6.28,6.29,39200.0,3.8972,3.8972,3.891,3.8972,39200.0
2012-03-23 15:00:00,6.28,6.29,6.28,6.29,60800.0,3.891,3.8972,3.891,3.8972,60800.0
2012-03-23 15:05:00,6.28,6.29,6.28,6.29,95400.0,3.891,3.8972,3.891,3.8972,95400.0
2012-03-23 15:10:00,6.29,6.29,6.27,6.29,297900.0,3.8972,3.8972,3.8848,3.8972,297900.0
2012-03-23 15:15:00,6.29,6.3,6.28,6.3,92100.0,3.8972,3.9034,3.891,3.9034,92100.0
2012-03-23 15:20:00,6.29,6.3,6.29,6.3,31500.0,3.8972,3.9034,3.8972,3.9034,31500.0
2012-03-23 15:25:00,6.3,6.3,6.29,6.3,58200.0,3.9034,3.9034,3.8972,3.9034,58200.0
2012-03-23 15:30:00,6.29,6.3,6.29,6.3,184800.0,3.8972,3.9034,3.8972,3.9034,184800.0
2012-03-23 15:35:00,6.3,6.3,6.29,6.3,139000.0,3.9034,3.9034,3.8972,3.9034,139000.0
2012-03-23 15:40:00,6.3,6.3,6.29,6.3,124400.0,3.9034,3.9034,3.8972,3.9034,124400.0
2012-03-23 15:45:00,6.29,6.3,6.28,6.29,370600.0,3.8972,3.9034,3.891,3.8972,370600.0
2012-03-23 15:50:00,6.29,6.3,6.28,6.3,525100.0,3.8972,3.9034,3.891,3.9034,525100.0
2012-03-23 15:55:00,6.3,6.31,6.29,6.3,1298100.0,3.9034,3.9096,3.8972,3.9034,1298100.0
2012-03-26 09:30:00,6.42,6.42,6.36,6.4,330100.0,3.9777,3.9777,3.9406,3.9654,330100.0
2012-03-26 09:35:00,6.4,6.4,6.37,6.4,245600.0,3.9654,3.9654,3.9468,3.9654,245600.0
2012-03-26 09:40:00,6.39,6.4,6.35,6.35,268500.0,3.9592,3.9654,3.9344,3.9344,268500.0
2012-03-26 09:45:00,6.36,6.38,6.35,6.38,81200.0,3.9406,3.953,3.9344,3.953,81200.0
2012-03-26 09:50:00,6.38,6.41,6.37,6.41,241800.0,3.953,3.9716,3.9468,3.9716,241800.0
2012-03-26 09:55:00,6.41,6.44,6.4,6.44,189800.0,3.9716,3.9901,3.9654,3.9901,189800.0
2012-03-26 10:00:00,6.43,6.44,6.41,6.42,144400.0,3.9839,3.9901,3.9716,3.9777,144400.0
2012-03-26 10:05:00,6.41,6.43,6.4,6.43,401600.0,3.9716,3.9839,3.9654,3.9839,401600.0
2012-03-26 10:10:00,6.43,6.44,6.42,6.44,136600.0,3.9839,3.9901,3.9777,3.9901,136600.0
2012-03-26 10:15:00,6.44,6.45,6.43,6.45,128900.0,3.9901,3.9963,3.9839,3.9963,128900.0
2012-03-26 10:20:00,6.45,6.45,6.44,6.45,59600.0,3.9963,3.9963,3.9901,3.9963,59600.0
2012-03-26 10:25:00,6.45,6.45,6.44,6.45,46600.0,3.9963,3.9963,3.9901,3.9963,46600.0
2012-03-26 10:30:00,6.45,6.45,6.44,6.45,47600.0,3.9963,3.9963,3.9901,3.9963,47600.0
2012-03-26 10:35:00,6.44,6.45,6.44,6.45,50300.0,3.9901,3.9963,3.9901,3.9963,50300.0
2012-03-26 10:40:00,6.45,6.45,6.43,6.44,116500.0,3.9963,3.9963,3.9839,3.9901,116500.0
2012-03-26 10:45:00,6.44,6.44,6.42,6.43,76200.0,3.9901,3.9901,3.9777,3.9839,76200.0
2012-03-26 10:50:00,6.43,6.43,6.42,6.43,22200.0,3.9839,3.9839,3.9777,3.9839,22200.0
2012-03-26 10:55:00,6.43,6.44,6.41,6.41,864100.0,3.9839,3.9901,3.9716,3.9716,864100.0
2012-03-26 11:00:00,6.42,6.42,6.4,6.41,158200.0,3.9777,3.9777,3.9654,3.9716,158200.0
2012-03-26 11:05:00,6.4,6.43,6.4,6.43,171200.0,3.9654,3.9839,3.9654,3.9839,171200.0
2012-03-26 11:10:00,6.43,6.43,6.42,6.43,88900.0,3.9839,3.9839,3.9777,3.9839,88900.0
2012-03-26 11:15:00,6.43,6.44,6.42,6.44,154900.0,3.9839,3.9901,3.9777,3.9901,154900.0
2012-03-26 11:20:00,6.44,6.44,6.42,6.43,147100.0,3.9901,3.9901,3.9777,3.9839,147100.0
2012-03-26 11:25:00,6.43,6.43,6.41,6.41,81700.0,3.9839,3.9839,3.9716,3.9716,81700.0
2012-03-26 11:30:00,6.42,6.42,6.41,6.42,11100.0,3.9777,3.9777,3.9716,3.9777,11100.0
2012-03-26 11:35:00,6.42,6.42,6.41,6.42,36200.0,3.9777,3.9777,3.9716,3.9777,36200.0
2012-03-26 11:40:00,6.42,6.42,6.41,6.41,24600.0,3.9777,3.9777,3.9716,3.9716,24600.0
2012-03-26 11:45:00,6.42,6.42,6.41,6.42,16600.0,3.9777,3.9777,3.9716,3.9777,16600.0
2012-03-26 11:50:00,6.42,6.42,6.41,6.42,19000.0,3.9777,3.9777,3.9716,3.9777,19000.0
2012-03-26 11:55:00,6.42,6.42,6.41,6.42,33000.0,3.9777,3.9777,3.9716,3.9777,33000.0
2012-03-26 12:00:00,6.42,6.42,6.4,6.41,191700.0,3.9777,3.9777,3.9654,3.9716,191700.0
2012-03-26 12:05:00,6.41,6.41,6.4,6.41,40300.0,3.9716,3.9716,3.9654,3.9716,40300.0
2012-03-26 12:10:00,6.41,6.41,6.4,6.41,17300.0,3.9716,3.9716,3.9654,3.9716,17300.0
2012-03-26 12:15:00,6.41,6.41,6.4,6.4,17800.0,3.9716,3.9716,3.9654,3.9654,17800.0
2012-03-26 12:20:00,6.41,6.41,6.39,6.4,91100.0,3.9716,3.9716,3.9592,3.9654,91100.0
2012-03-26 12:25:00,6.4,6.4,6.39,6.4,17500.0,3.9654,3.9654,3.9592,3.9654,17500.0
2012-03-26 12:30:00,6.4,6.4,6.39,6.4,20100.0,3.9654,3.9654,3.9592,3.9654,20100.0
2012-03-26 12:35:00,6.4,6.4,6.39,6.4,22300.0,3.9654,3.9654,3.9592,3.9654,22300.0
2012-03-26 12:40:00,6.39,6.4,6.39,6.4,54100.0,3.9592,3.9654,3.9592,3.9654,54100.0
2012-03-26 12:45:00,6.4,6.4,6.39,6.4,14800.0,3.9654,3.9654,3.9592,3.9654,14800.0
2012-03-26 12:50:00,6.4,6.42,6.39,6.42,190900.0,3.9654,3.9777,3.9592,3.9777,190900.0
2012-03-26 12:55:00,6.42,6.42,6.4,6.4,125100.0,3.9777,3.9777,3.9654,3.9654,125100.0
2012-03-26 13:00:00,6.4,6.41,6.4,6.4,17700.0,3.9654,3.9716,3.9654,3.9654,17700.0
2012-03-26 13:05:00,6.41,6.41,6.4,6.4,9700.0,3.9716,3.9716,3.9654,3.9654,9700.0
2012-03-26 13:10:00,6.41,6.41,6.4,6.4,21000.0,3.9716,3.9716,3.9654,3.9654,21000.0
2012-03-26 13:15:00,6.41,6.41,6.4,6.41,16300.0,3.9716,3.9716,3.9654,3.9716,16300.0
2012-03-26 13:20:00,6.41,6.41,6.4,6.41,5700.0,3.9716,3.9716,3.9654,3.9716,5700.0
2012-03-26 13:25:00,6.41,6.42,6.41,6.42,98700.0,3.9716,3.9777,3.9716,3.9777,98700.0
2012-03-26 13:30:00,6.42,6.42,6.41,6.42,11800.0,3.9777,3.9777,3.9716,3.9777,11800.0
2012-03-26 13:35:00,6.42,6.42,6.4,6.41,107000.0,3.9777,3.9777,3.9654,3.9716,107000.0
2012-03-26 13:40:00,6.41,6.41,6.4,6.41,8500.0,3.9716,3.9716,3.9654,3.9716,8500.0
2012-03-26 13:45:00,6.41,6.41,6.4,6.41,605800.0,3.9716,3.9716,3.9654,3.9716,605800.0
2012-03-26 13:50:00,6.41,6.41,6.4,6.4,18700.0,3.9716,3.9716,3.9654,3.9654,18700.0
2012-03-26 13:55:00,6.41,6.41,6.4,6.41,31900.0,3.9716,3.9716,3.9654,3.9716,31900.0
2012-03-26 14:00:00,6.41,6.41,6.4,6.41,12000.0,3.9716,3.9716,3.9654,3.9716,12000.0
2012-03-26 14:05:00,6.41,6.41,6.4,6.41,34000.0,3.9716,3.9716,3.9654,3.9716,34000.0
2012-03-26 14:10:00,6.41,6.41,6.4,6.41,63400.0,3.9716,3.9716,3.9654,3.9716,63400.0
2012-03-26 14:15:00,6.41,6.41,6.4,6.41,22100.0,3.9716,3.9716,3.9654,3.9716,22100.0
2012-03-26 14:20:00,6.41,6.41,6.4,6.41,78000.0,3.9716,3.9716,3.9654,3.9716,78000.0
2012-03-26 14:25:00,6.41,6.41,6.4,6.41,22200.0,3.9716,3.9716,3.9654,3.9716,22200.0
2012-03-26 14:30:00,6.41,6.41,6.4,6.41,24600.0,3.9716,3.9716,3.9654,3.9716,24600.0
2012-03-26 14:35:00,6.41,6.41,6.4,6.41,95200.0,3.9716,3.9716,3.9654,3.9716,95200.0
2012-03-26 14:40:00,6.41,6.41,6.4,6.41,75400.0,3.9716,3.9716,3.9654,3.9716,75400.0
2012-03-26 14:45:00,6.41,6.41,6.4,6.41,19900.0,3.9716,3.9716,3.9654,3.9716,19900.0
2012-03-26 14:50:00,6.41,6.41,6.4,6.41,38100.0,3.9716,3.9716,3.9654,3.9716,38100.0
2012-03-26 14:55:00,6.41,6.42,6.4,6.41,193300.0,3.9716,3.9777,3.9654,3.9716,193300.0
2012-03-26 15:00:00,6.41,6.41,6.4,6.41,55600.0,3.9716,3.9716,3.9654,3.9716,55600.0
2012-03-26 15:05:00,6.41,6.41,6.4,6.4,62300.0,3.9716,3.9716,3.9654,3.9654,62300.0
2012-03-26 15:10:00,6.41,6.41,6.4,6.41,20500.0,3.9716,3.9716,3.9654,3.9716,20500.0
2012-03-26 15:15:00,6.41,6.41,6.4,6.41,105300.0,3.9716,3.9716,3.9654,3.9716,105300.0
2012-03-26 15:20:00,6.4,6.41,6.4,6.41,65200.0,3.9654,3.9716,3.9654,3.9716,65200.0
2012-03-26 15:25:00,6.41,6.41,6.4,6.4,27200.0,3.9716,3.9716,3.9654,3.9654,27200.0
2012-03-26 15:30:00,6.4,6.41,6.4,6.41,79300.0,3.9654,3.9716,3.9654,3.9716,79300.0
2012-03-26 15:35:00,6.41,6.41,6.4,6.41,1250500.0,3.9716,3.9716,3.9654,3.9716,1250500.0
2012-03-26 15:40:00,6.41,6.41,6.4,6.41,72400.0,3.9716,3.9716,3.9654,3.9716,72400.0
2012-03-26 15:45:00,6.41,6.43,6.4,6.42,574600.0,3.9716,3.9839,3.9654,3.9777,574600.0
2012-03-26 15:50:00,6.42,6.42,6.4,6.41,544400.0,3.9777,3.9777,3.9654,3.9716,544400.0
2012-03-26 15:55:00,6.41,6.41,6.39,6.4,679800.0,3.9716,3.9716,3.9592,3.9654,679800.0
2012-03-27 09:30:00,6.42,6.43,6.38,6.41,228100.0,3.9777,3.9839,3.953,3.9716,228100.0
2012-03-27 09:35:00,6.4,6.41,6.39,6.39,271400.0,3.9654,3.9716,3.9592,3.9592,271400.0
2012-03-27 09:40:00,6.4,6.41,6.39,6.41,104100.0,3.9654,3.9716,3.9592,3.9716,104100.0
2012-03-27 09:45:00,6.42,6.44,6.42,6.42,264600.0,3.9777,3.9901,3.9777,3.9777,264600.0
2012-03-27 09:50:00,6.42,6.43,6.41,6.41,91500.0,3.9777,3.9839,3.9716,3.9716,91500.0
2012-03-27 09:55:00,6.41,6.42,6.41,6.42,29800.0,3.9716,3.9777,3.9716,3.9777,29800.0
2012-03-27 10:00:00,6.41,6.42,6.38,6.38,352100.0,3.9716,3.9777,3.953,3.953,352100.0
2012-03-27 10:05:00,6.38,6.39,6.37,6.37,121900.0,3.953,3.9592,3.9468,3.9468,121900.0
2012-03-27 10:10:00,6.38,6.38,6.36,6.38,114100.0,3.953,3.953,3.9406,3.953,114100.0
2012-03-27 10:15:00,6.38,6.39,6.37,6.38,72300.0,3.953,3.9592,3.9468,3.953,72300.0
2012-03-27 10:20:00,6.39,6.39,6.37,6.37,81300.0,3.9592,3.9592,3.9468,3.9468,81300.0
2012-03-27 10:25:00,6.37,6.38,6.36,6.37,63100.0,3.9468,3.953,3.9406,3.9468,63100.0
2012-03-27 10:30:00,6.37,6.38,6.37,6.37,94200.0,3.9468,3.953,3.9468,3.9468,94200.0
2012-03-27 10:35:00,6.36,6.37,6.35,6.37,227800.0,3.9406,3.9468,3.9344,3.9468,227800.0
2012-03-27 10:40:00,6.36,6.37,6.36,6.36,85800.0,3.9406,3.9468,3.9406,3.9406,85800.0
2012-03-27 10:45:00,6.36,6.37,6.35,6.35,55500.0,3.9406,3.9468,3.9344,3.9344,55500.0
2012-03-27 10:50:00,6.35,6.36,6.35,6.36,23000.0,3.9344,3.9406,3.9344,3.9406,23000.0
2012-03-27 10:55:00,6.36,6.36,6.33,6.35,366200.0,3.9406,3.9406,3.922,3.9344,366200.0
2012-03-27 11:00:00,6.35,6.36,6.35,6.36,121900.0,3.9344,3.9406,3.9344,3.9406,121900.0
2012-03-27 11:05:00,6.36,6.36,6.35,6.36,64900.0,3.9406,3.9406,3.9344,3.9406,64900.0
2012-03-27 11:10:00,6.35,6.36,6.35,6.36,85900.0,3.9344,3.9406,3.9344,3.9406,85900.0
2012-03-27 11:15:00,6.36,6.37,6.35,6.37,170100.0,3.9406,3.9468,3.9344,3.9468,170100.0
2012-03-27 11:20:00,6.37,6.38,6.36,6.37,113000.0,3.9468,3.953,3.9406,3.9468,113000.0
2012-03-27 11:25:00,6.36,6.37,6.36,6.36,46400.0,3.9406,3.9468,3.9406,3.9406,46400.0
2012-03-27 11:30:00,6.37,6.37,6.36,6.37,75500.0,3.9468,3.9468,3.9406,3.9468,75500.0
2012-03-27 11:35:00,6.36,6.37,6.36,6.36,7500.0,3.9406,3.9468,3.9406,3.9406,7500.0
2012-03-27 11:40:00,6.36,6.37,6.36,6.36,49700.0,3.9406,3.9468,3.9406,3.9406,49700.0
2012-03-27 11:45:00,6.37,6.38,6.35,6.37,355000.0,3.9468,3.953,3.9344,3.9468,355000.0
2012-03-27 11:50:00,6.37,6.39,6.36,6.39,165500.0,3.9468,3.9592,3.9406,3.9592,165500.0
2012-03-27 11:55:00,6.38,6.39,6.38,6.39,30800.0,3.953,3.9592,3.953,3.9592,30800.0
2012-03-27 12:00:00,6.39,6.4,6.39,6.39,94600.0,3.9592,3.9654,3.9592,3.9592,94600.0
2012-03-27 12:05:00,6.4,6.4,6.39,6.39,38500.0,3.9654,3.9654,3.9592,3.9592,38500.0
2012-03-27 12:10:00,6.4,6.41,6.39,6.41,105600.0,3.9654,3.9716,3.9592,3.9716,105600.0
2012-03-27 12:15:00,6.41,6.41,6.4,6.41,16200.0,3.9716,3.9716,3.9654,3.9716,16200.0
2012-03-27 12:20:00,6.41,6.41,6.4,6.4,10500.0,3.9716,3.9716,3.9654,3.9654,10500.0
2012-03-27 12:25:00,6.41,6.41,6.4,6.4,38200.0,3.9716,3.9716,3.9654,3.9654,38200.0
2012-03-27 12:30:00,6.41,6.41,6.39,6.4,210500.0,3.9716,3.9716,3.9592,3.9654,210500.0
2012-03-27 12:35:00,6.4,6.4,6.4,6.4,7500.0,3.9654,3.9654,3.9654,3.9654,7500.0
2012-03-27 12:40:00,6.4,6.4,6.39,6.4,24600.0,3.9654,3.9654,3.9592,3.9654,24600.0
2012-03-27 12:45:00,6.4,6.4,6.39,6.4,24300.0,3.9654,3.9654,3.9592,3.9654,24300.0
2012-03-27 12:50:00,6.4,6.4,6.37,6.37,278200.0,3.9654,3.9654,3.9468,3.9468,278200.0
2012-03-27 12:55:00,6.38,6.38,6.37,6.38,18100.0,3.953,3.953,3.9468,3.953,18100.0
2012-03-27 13:00:00,6.37,6.39,6.37,6.39,92800.0,3.9468,3.9592,3.9468,3.9592,92800.0
2012-03-27 13:05:00,6.39,6.39,6.38,6.39,5400.0,3.9592,3.9592,3.953,3.9592,5400.0
2012-03-27 13:10:00,6.39,6.39,6.38,6.38,3600.0,3.9592,3.9592,3.953,3.953,3600.0
2012-03-27 13:15:00,6.39,6.39,6.38,6.39,20000.0,3.9592,3.9592,3.953,3.9592,20000.0
2012-03-27 13:20:00,6.39,6.39,6.37,6.38,132000.0,3.9592,3.9592,3.9468,3.953,132000.0
2012-03-27 13:25:00,6.38,6.38,6.37,6.38,12200.0,3.953,3.953,3.9468,3.953,12200.0
2012-03-27 13:30:00,6.38,6.38,6.37,6.38,18700.0,3.953,3.953,3.9468,3.953,18700.0
2012-03-27 13:35:00,6.38,6.38,6.36,6.37,136000.0,3.953,3.953,3.9406,3.9468,136000.0
2012-03-27 13:40:00,6.36,6.37,6.35,6.36,167900.0,3.9406,3.9468,3.9344,3.9406,167900.0
2012-03-27 13:45:00,6.36,6.37,6.35,6.37,119900.0,3.9406,3.9468,3.9344,3.9468,119900.0
2012-03-27 13:50:00,6.37,6.37,6.36,6.37,16400.0,3.9468,3.9468,3.9406,3.9468,16400.0
2012-03-27 13:55:00,6.37,6.37,6.36,6.37,16500.0,3.9468,3.9468,3.9406,3.9468,16500.0
2012-03-27 14:00:00,6.37,6.37,6.36,6.37,28500.0,3.9468,3.9468,3.9406,3.9468,28500.0
2012-03-27 14:05:00,6.37,6.38,6.37,6.38,175300.0,3.9468,3.953,3.9468,3.953,175300.0
2012-03-27 14:10:00,6.38,6.4,6.38,6.38,185300.0,3.953,3.9654,3.953,3.953,185300.0
2012-03-27 14:15:00,6.39,6.39,6.38,6.39,29400.0,3.9592,3.9592,3.953,3.9592,29400.0
2012-03-27 14:20:00,6.38,6.39,6.38,6.38,33400.0,3.953,3.9592,3.953,3.953,33400.0
2012-03-27 14:25:00,6.39,6.39,6.38,6.39,17400.0,3.9592,3.9592,3.953,3.9592,17400.0
2012-03-27 14:30:00,6.39,6.39,6.38,6.39,384200.0,3.9592,3.9592,3.953,3.9592,384200.0
2012-03-27 14:35:00,6.39,6.39,6.38,6.39,43300.0,3.9592,3.9592,3.953,3.9592,43300.0
2012-03-27 14:40:00,6.39,6.39,6.38,6.39,70700.0,3.9592,3.9592,3.953,3.9592,70700.0
2012-03-27 14:45:00,6.39,6.39,6.38,6.39,49300.0,3.9592,3.9592,3.953,3.9592,49300.0
2012-03-27 14:50:00,6.39,6.39,6.38,6.39,26200.0,3.9592,3.9592,3.953,3.9592,26200.0
2012-03-27 14:55:00,6.39,6.39,6.38,6.39,52100.0,3.9592,3.9592,3.953,3.9592,52100.0
2012-03-27 15:00:00,6.39,6.39,6.38,6.39,27700.0,3.9592,3.9592,3.953,3.9592,27700.0
2012-03-27 15:05:00,6.38,6.39,6.38,6.38,39900.0,3.953,3.9592,3.953,3.953,39900.0
2012-03-27 15:10:00,6.39,6.39,6.38,6.38,73200.0,3.9592,3.9592,3.953,3.953,73200.0
2012-03-27 15:15:00,6.39,6.39,6.37,6.37,150900.0,3.9592,3.9592,3.9468,3.9468,150900.0
2012-03-27 15:20:00,6.37,6.38,6.36,6.37,96900.0,3.9468,3.953,3.9406,3.9468,96900.0
2012-03-27 15:25:00,6.36,6.37,6.35,6.36,229100.0,3.9406,3.9468,3.9344,3.9406,229100.0
2012-03-27 15:30:00,6.35,6.38,6.35,6.37,342900.0,3.9344,3.953,3.9344,3.9468,342900.0
2012-03-27 15:35:00,6.37,6.37,6.35,6.35,90400.0,3.9468,3.9468,3.9344,3.9344,90400.0
2012-03-27 15:40:00,6.35,6.36,6.35,6.35,58700.0,3.9344,3.9406,3.9344,3.9344,58700.0
2012-03-27 15:45:00,6.35,6.36,6.34,6.35,235900.0,3.9344,3.9406,3.9282,3.9344,235900.0
2012-03-27 15:50:00,6.34,6.35,6.34,6.34,111900.0,3.9282,3.9344,3.9282,3.9282,111900.0
2012-03-27 15:55:00,6.34,6.35,6.33,6.35,771300.0,3.9282,3.9344,3.922,3.9344,771300.0
2012-03-28 09:30:00,6.38,6.38,6.36,6.37,221100.0,3.953,3.953,3.9406,3.9468,221100.0
2012-03-28 09:35:00,6.37,6.39,6.37,6.39,126700.0,3.9468,3.9592,3.9468,3.9592,126700.0
2012-03-28 09:40:00,6.39,6.39,6.33,6.34,192400.0,3.9592,3.9592,3.922,3.9282,192400.0
2012-03-28 09:45:00,6.35,6.36,6.34,6.35,198600.0,3.9344,3.9406,3.9282,3.9344,198600.0
2012-03-28 09:50:00,6.35,6.35,6.34,6.35,154300.0,3.9344,3.9344,3.9282,3.9344,154300.0
2012-03-28 09:55:00,6.35,6.39,6.35,6.39,271100.0,3.9344,3.9592,3.9344,3.9592,271100.0
2012-03-28 10:00:00,6.39,6.4,6.38,6.4,92400.0,3.9592,3.9654,3.953,3.9654,92400.0
2012-03-28 10:05:00,6.4,6.4,6.38,6.39,82800.0,3.9654,3.9654,3.953,3.9592,82800.0
2012-03-28 10:10:00,6.39,6.39,6.37,6.39,212900.0,3.9592,3.9592,3.9468,3.9592,212900.0
2012-03-28 10:15:00,6.39,6.39,6.38,6.39,37100.0,3.9592,3.9592,3.953,3.9592,37100.0
2012-03-28 10:20:00,6.39,6.39,6.38,6.39,167800.0,3.9592,3.9592,3.953,3.9592,167800.0
2012-03-28 10:25:00,6.39,6.39,6.38,6.39,52200.0,3.9592,3.9592,3.953,3.9592,52200.0
2012-03-28 10:30:00,6.39,6.39,6.36,6.36,465100.0,3.9592,3.9592,3.9406,3.9406,465100.0
2012-03-28 10:35:00,6.37,6.37,6.35,6.37,476000.0,3.9468,3.9468,3.9344,3.9468,476000.0
2012-03-28 10:40:00,6.37,6.37,6.36,6.37,21400.0,3.9468,3.9468,3.9406,3.9468,21400.0
2012-03-28 10:45:00,6.37,6.37,6.36,6.37,51000.0,3.9468,3.9468,3.9406,3.9468,51000.0
2012-03-28 10:50:00,6.37,6.37,6.36,6.37,73000.0,3.9468,3.9468,3.9406,3.9468,73000.0
2012-03-28 10:55:00,6.37,6.38,6.36,6.38,128600.0,3.9468,3.953,3.9406,3.953,128600.0
2012-03-28 11:00:00,6.38,6.38,6.36,6.37,77700.0,3.953,3.953,3.9406,3.9468,77700.0
2012-03-28 11:05:00,6.36,6.37,6.36,6.36,9000.0,3.9406,3.9468,3.9406,3.9406,9000.0
2012-03-28 11:10:00,6.37,6.38,6.36,6.37,250500.0,3.9468,3.953,3.9406,3.9468,250500.0
2012-03-28 11:15:00,6.38,6.38,6.37,6.38,20300.0,3.953,3.953,3.9468,3.953,20300.0
2012-03-28 11:20:00,6.38,6.38,6.37,6.38,14800.0,3.953,3.953,3.9468,3.953,14800.0
2012-03-28 11:25:00,6.37,6.38,6.36,6.37,122800.0,3.9468,3.953,3.9406,3.9468,122800.0
2012-03-28 11:30:00,6.37,6.37,6.36,6.37,58300.0,3.9468,3.9468,3.9406,3.9468,58300.0
2012-03-28 11:35:00,6.36,6.37,6.35,6.36,70000.0,3.9406,3.9468,3.9344,3.9406,70000.0
2012-03-28 11:40:00,6.36,6.37,6.35,6.37,64300.0,3.9406,3.9468,3.9344,3.9468,64300.0
2012-03-28 11:45:00,6.36,6.37,6.36,6.36,32900.0,3.9406,3.9468,3.9406,3.9406,32900.0
2012-03-28 11:50:00,6.37,6.37,6.34,6.35,213000.0,3.9468,3.9468,3.9282,3.9344,213000.0
2012-03-28 11:55:00,6.35,6.35,6.33,6.35,184800.0,3.9344,3.9344,3.922,3.9344,184800.0
2012-03-28 12:00:00,6.35,6.35,6.34,6.35,47200.0,3.9344,3.9344,3.9282,3.9344,47200.0
2012-03-28 12:05:00,6.35,6.35,6.34,6.34,67400.0,3.9344,3.9344,3.9282,3.9282,67400.0
2012-03-28 12:10:00,6.35,6.35,6.34,6.35,38100.0,3.9344,3.9344,3.9282,3.9344,38100.0
2012-03-28 12:15:00,6.35,6.36,6.35,6.36,113100.0,3.9344,3.9406,3.9344,3.9406,113100.0
2012-03-28 12:20:00,6.36,6.36,6.36,6.36,25700.0,3.9406,3.9406,3.9406,3.9406,25700.0
2012-03-28 12:25:00,6.36,6.37,6.36,6.37,48300.0,3.9406,3.9468,3.9406,3.9468,48300.0
2012-03-28 12:30:00,6.37,6.37,6.36,6.37,38300.0,3.9468,3.9468,3.9406,3.9468,38300.0
2012-03-28 12:35:00,6.37,6.37,6.36,6.37,34100.0,3.9468,3.9468,3.9406,3.9468,34100.0
2012-03-28 12:40:00,6.37,6.37,6.36,6.37,24800.0,3.9468,3.9468,3.9406,3.9468,24800.0
2012-03-28 12:45:00,6.37,6.39,6.36,6.39,301800.0,3.9468,3.9592,3.9406,3.9592,301800.0
2012-03-28 12:50:00,6.39,6.39,6.38,6.38,30900.0,3.9592,3.9592,3.953,3.953,30900.0
2012-03-28 12:55:00,6.38,6.39,6.38,6.39,21700.0,3.953,3.9592,3.953,3.9592,21700.0
2012-03-28 13:00:00,6.39,6.39,6.39,6.39,59700.0,3.9592,3.9592,3.9592,3.9592,59700.0
2012-03-28 13:05:00,6.39,6.39,6.38,6.39,11300.0,3.9592,3.9592,3.953,3.9592,11300.0
2012-03-28 13:10:00,6.39,6.39,6.38,6.39,28500.0,3.9592,3.9592,3.953,3.9592,28500.0
2012-03-28 13:15:00,6.39,6.4,6.38,6.4,91100.0,3.9592,3.9654,3.953,3.9654,91100.0
2012-03-28 13:20:00,6.4,6.4,6.39,6.39,133400.0,3.9654,3.9654,3.9592,3.9592,133400.0
2012-03-28 13:25:00,6.39,6.4,6.39,6.4,11400.0,3.9592,3.9654,3.9592,3.9654,11400.0
2012-03-28 13:30:00,6.39,6.4,6.39,6.4,24300.0,3.9592,3.9654,3.9592,3.9654,24300.0
2012-03-28 13:35:00,6.4,6.42,6.39,6.42,168500.0,3.9654,3.9777,3.9592,3.9777,168500.0
2012-03-28 13:40:00,6.42,6.42,6.41,6.42,70400.0,3.9777,3.9777,3.9716,3.9777,70400.0
2012-03-28 13:45:00,6.42,6.42,6.4,6.41,114600.0,3.9777,3.9777,3.9654,3.9716,114600.0
2012-03-28 13:50:00,6.41,6.41,6.4,6.41,83500.0,3.9716,3.9716,3.9654,3.9716,83500.0
2012-03-28 13:55:00,6.41,6.41,6.41,6.41,30800.0,3.9716,3.9716,3.9716,3.9716,30800.0
2012-03-28 14:00:00,6.41,6.41,6.4,6.41,49000.0,3.9716,3.9716,3.9654,3.9716,49000.0
2012-03-28 14:05:00,6.4,6.41,6.39,6.4,156800.0,3.9654,3.9716,3.9592,3.9654,156800.0
2012-03-28 14:10:00,6.4,6.4,6.39,6.4,44600.0,3.9654,3.9654,3.9592,3.9654,44600.0
2012-03-28 14:15:00,6.4,6.4,6.39,6.4,20700.0,3.9654,3.9654,3.9592,3.9654,20700.0
2012-03-28 14:20:00,6.4,6.4,6.39,6.4,45200.0,3.9654,3.9654,3.9592,3.9654,45200.0
2012-03-28 14:25:00,6.4,6.41,6.39,6.41,160300.0,3.9654,3.9716,3.9592,3.9716,160300.0
2012-03-28 14:30:00,6.41,6.41,6.4,6.41,19600.0,3.9716,3.9716,3.9654,3.9716,19600.0
2012-03-28 14:35:00,6.4,6.41,6.4,6.41,34400.0,3.9654,3.9716,3.9654,3.9716,34400.0
2012-03-28 14:40:00,6.41,6.42,6.41,6.42,288600.0,3.9716,3.9777,3.9716,3.9777,288600.0
2012-03-28 14:45:00,6.42,6.43,6.42,6.43,103300.0,3.9777,3.9839,3.9777,3.9839,103300.0
2012-03-28 14:50:00,6.43,6.43,6.42,6.42,30300.0,3.9839,3.9839,3.9777,3.9777,30300.0
2012-03-28 14:55:00,6.43,6.43,6.42,6.43,44000.0,3.9839,3.9839,3.9777,3.9839,44000.0
2012-03-28 15:00:00,6.42,6.45,6.42,6.45,253700.0,3.9777,3.9963,3.9777,3.9963,253700.0
2012-03-28 15:05:00,6.45,6.45,6.44,6.45,154100.0,3.9963,3.9963,3.9901,3.9963,154100.0
2012-03-28 15:10:00,6.45,6.45,6.44,6.45,94900.0,3.9963,3.9963,3.9901,3.9963,94900.0
2012-03-28 15:15:00,6.45,6.45,6.44,6.44,74400.0,3.9963,3.9963,3.9901,3.9901,74400.0
2012-03-28 15:20:00,6.45,6.45,6.42,6.43,307600.0,3.9963,3.9963,3.9777,3.9839,307600.0
2012-03-28 15:25:00,6.43,6.43,6.42,6.43,70900.0,3.9839,3.9839,3.9777,3.9839,70900.0
2012-03-28 15:30:00,6.43,6.44,6.42,6.44,208400.0,3.9839,3.9901,3.9777,3.9901,208400.0
2012-03-28 15:35:00,6.44,6.44,6.42,6.44,239900.0,3.9901,3.9901,3.9777,3.9901,239900.0
2012-03-28 15:40:00,6.44,6.44,6.43,6.44,91900.0,3.9901,3.9901,3.9839,3.9901,91900.0
2012-03-28 15:45:00,6.44,6.44,6.43,6.44,133200.0,3.9901,3.9901,3.9839,3.9901,133200.0
2012-03-28 15:50:00,6.44,6.44,6.43,6.43,116300.0,3.9901,3.9901,3.9839,3.9839,116300.0
2012-03-28 15:55:00,6.44,6.46,6.43,6.45,604300.0,3.9901,4.0025,3.9839,3.9963,604300.0
2012-03-29 09:30:00,6.4,6.43,6.4,6.42,159800.0,3.9654,3.9839,3.9654,3.9777,159800.0
2012-03-29 09:35:00,6.42,6.43,6.38,6.38,79300.0,3.9777,3.9839,3.953,3.953,79300.0
2012-03-29 09:40:00,6.39,6.39,6.37,6.37,99300.0,3.9592,3.9592,3.9468,3.9468,99300.0
2012-03-29 09:45:00,6.37,6.4,6.37,6.39,112900.0,3.9468,3.9654,3.9468,3.9592,112900.0
2012-03-29 09:50:00,6.39,6.39,6.35,6.36,146800.0,3.9592,3.9592,3.9344,3.9406,146800.0
2012-03-29 09:55:00,6.36,6.37,6.34,6.36,208500.0,3.9406,3.9468,3.9282,3.9406,208500.0
2012-03-29 10:00:00,6.35,6.37,6.33,6.35,272000.0,3.9344,3.9468,3.922,3.9344,272000.0
2012-03-29 10:05:00,6.35,6.35,6.32,6.32,197500.0,3.9344,3.9344,3.9158,3.9158,197500.0
2012-03-29 10:10:00,6.33,6.35,6.31,6.33,641300.0,3.922,3.9344,3.9096,3.922,641300.0
2012-03-29 10:15:00,6.33,6.34,6.33,6.33,85700.0,3.922,3.9282,3.922,3.922,85700.0
2012-03-29 10:20:00,6.34,6.35,6.33,6.35,159300.0,3.9282,3.9344,3.922,3.9344,159300.0
2012-03-29 10:25:00,6.35,6.35,6.32,6.32,116500.0,3.9344,3.9344,3.9158,3.9158,116500.0
2012-03-29 10:30:00,6.32,6.33,6.32,6.33,102700.0,3.9158,3.922,3.9158,3.922,102700.0
2012-03-29 10:35:00,6.32,6.33,6.32,6.32,33300.0,3.9158,3.922,3.9158,3.9158,33300.0
2012-03-29 10:40:00,6.33,6.34,6.32,6.34,139600.0,3.922,3.9282,3.9158,3.9282,139600.0
2012-03-29 10:45:00,6.34,6.34,6.33,6.33,53900.0,3.9282,3.9282,3.922,3.922,53900.0
2012-03-29 10:50:00,6.33,6.34,6.32,6.33,218900.0,3.922,3.9282,3.9158,3.922,218900.0
2012-03-29 10:55:00,6.33,6.34,6.32,6.33,91100.0,3.922,3.9282,3.9158,3.922,91100.0
2012-03-29 11:00:00,6.33,6.35,6.33,6.35,130300.0,3.922,3.9344,3.922,3.9344,130300.0
2012-03-29 11:05:00,6.35,6.35,6.34,6.35,50900.0,3.9344,3.9344,3.9282,3.9344,50900.0
2012-03-29 11:10:00,6.35,6.36,6.34,6.36,70700.0,3.9344,3.9406,3.9282,3.9406,70700.0
2012-03-29 11:15:00,6.36,6.37,6.35,6.35,411000.0,3.9406,3.9468,3.9344,3.9344,411000.0
2012-03-29 11:20:00,6.36,6.37,6.35,6.36,127200.0,3.9406,3.9468,3.9344,3.9406,127200.0
2012-03-29 11:25:00,6.36,6.38,6.34,6.35,400500.0,3.9406,3.953,3.9282,3.9344,400500.0
2012-03-29 11:30:00,6.35,6.36,6.34,6.35,245200.0,3.9344,3.9406,3.9282,3.9344,245200.0
2012-03-29 11:35:00,6.35,6.36,6.34,6.36,85800.0,3.9344,3.9406,3.9282,3.9406,85800.0
2012-03-29 11:40:00,6.36,6.37,6.36,6.37,107000.0,3.9406,3.9468,3.9406,3.9468,107000.0
2012-03-29 11:45:00,6.37,6.38,6.36,6.38,92700.0,3.9468,3.953,3.9406,3.953,92700.0
2012-03-29 11:50:00,6.38,6.38,6.36,6.36,60400.0,3.953,3.953,3.9406,3.9406,60400.0
2012-03-29 11:55:00,6.37,6.38,6.36,6.38,106900.0,3.9468,3.953,3.9406,3.953,106900.0
2012-03-29 12:00:00,6.38,6.38,6.37,6.38,22500.0,3.953,3.953,3.9468,3.953,22500.0
2012-03-29 12:05:00,6.38,6.38,6.37,6.38,29900.0,3.953,3.953,3.9468,3.953,29900.0
2012-03-29 12:10:00,6.38,6.38,6.36,6.37,46900.0,3.953,3.953,3.9406,3.9468,46900.0
2012-03-29 12:15:00,6.37,6.37,6.36,6.36,13200.0,3.9468,3.9468,3.9406,3.9406,13200.0
2012-03-29 12:20:00,6.37,6.37,6.36,6.36,133900.0,3.9468,3.9468,3.9406,3.9406,133900.0
2012-03-29 12:25:00,6.36,6.37,6.36,6.36,10200.0,3.9406,3.9468,3.9406,3.9406,10200.0
2012-03-29 12:30:00,6.36,6.38,6.36,6.36,323900.0,3.9406,3.953,3.9406,3.9406,323900.0
2012-03-29 12:35:00,6.36,6.37,6.36,6.36,25500.0,3.9406,3.9468,3.9406,3.9406,25500.0
2012-03-29 12:40:00,6.37,6.37,6.36,6.37,5200.0,3.9468,3.9468,3.9406,3.9468,5200.0
2012-03-29 12:45:00,6.36,6.37,6.36,6.37,22800.0,3.9406,3.9468,3.9406,3.9468,22800.0
2012-03-29 12:50:00,6.37,6.39,6.37,6.39,147400.0,3.9468,3.9592,3.9468,3.9592,147400.0
2012-03-29 12:55:00,6.39,6.4,6.38,6.4,53600.0,3.9592,3.9654,3.953,3.9654,53600.0
2012-03-29 13:00:00,6.4,6.4,6.39,6.4,169500.0,3.9654,3.9654,3.9592,3.9654,169500.0
2012-03-29 13:05:00,6.4,6.4,6.39,6.39,20600.0,3.9654,3.9654,3.9592,3.9592,20600.0
2012-03-29 13:10:00,6.4,6.4,6.38,6.39,32600.0,3.9654,3.9654,3.953,3.9592,32600.0
2012-03-29 13:15:00,6.39,6.39,6.38,6.38,20500.0,3.9592,3.9592,3.953,3.953,20500.0
2012-03-29 13:20:00,6.39,6.39,6.38,6.38,41300.0,3.9592,3.9592,3.953,3.953,41300.0
2012-03-29 13:25:00,6.39,6.39,6.38,6.39,13900.0,3.9592,3.9592,3.953,3.9592,13900.0
2012-03-29 13:30:00,6.39,6.39,6.38,6.39,23600.0,3.9592,3.9592,3.953,3.9592,23600.0
2012-03-29 13:35:00,6.39,6.4,6.38,6.4,28000.0,3.9592,3.9654,3.953,3.9654,28000.0
2012-03-29 13:40:00,6.4,6.4,6.38,6.38,46900.0,3.9654,3.9654,3.953,3.953,46900.0
2012-03-29 13:45:00,6.38,6.39,6.37,6.38,70300.0,3.953,3.9592,3.9468,3.953,70300.0
2012-03-29 13:50:00,6.38,6.39,6.38,6.38,52100.0,3.953,3.9592,3.953,3.953,52100.0
2012-03-29 13:55:00,6.39,6.39,6.38,6.39,26800.0,3.9592,3.9592,3.953,3.9592,26800.0
2012-03-29 14:00:00,6.39,6.41,6.39,6.41,92900.0,3.9592,3.9716,3.9592,3.9716,92900.0
2012-03-29 14:05:00,6.41,6.41,6.39,6.39,52100.0,3.9716,3.9716,3.9592,3.9592,52100.0
2012-03-29 14:10:00,6.4,6.4,6.39,6.39,39000.0,3.9654,3.9654,3.9592,3.9592,39000.0
2012-03-29 14:15:00,6.4,6.41,6.39,6.4,245000.0,3.9654,3.9716,3.9592,3.9654,245000.0
2012-03-29 14:20:00,6.41,6.41,6.39,6.4,53600.0,3.9716,3.9716,3.9592,3.9654,53600.0
2012-03-29 14:25:00,6.4,6.41,6.39,6.4,109700.0,3.9654,3.9716,3.9592,3.9654,109700.0
2012-03-29 14:30:00,6.41,6.41,6.4,6.41,26300.0,3.9716,3.9716,3.9654,3.9716,26300.0
2012-03-29 14:35:00,6.41,6.41,6.39,6.39,46300.0,3.9716,3.9716,3.9592,3.9592,46300.0
2012-03-29 14:40:00,6.39,6.39,6.38,6.39,284200.0,3.9592,3.9592,3.953,3.9592,284200.0
2012-03-29 14:45:00,6.38,6.39,6.38,6.39,35300.0,3.953,3.9592,3.953,3.9592,35300.0
2012-03-29 14:50:00,6.39,6.39,6.38,6.39,53600.0,3.9592,3.9592,3.953,3.9592,53600.0
2012-03-29 14:55:00,6.39,6.39,6.38,6.39,100400.0,3.9592,3.9592,3.953,3.9592,100400.0
2012-03-29 15:00:00,6.39,6.39,6.37,6.39,102100.0,3.9592,3.9592,3.9468,3.9592,102100.0
2012-03-29 15:05:00,6.38,6.38,6.37,6.38,75300.0,3.953,3.953,3.9468,3.953,75300.0
2012-03-29 15:10:00,6.37,6.4,6.37,6.39,200100.0,3.9468,3.9654,3.9468,3.9592,200100.0
2012-03-29 15:15:00,6.39,6.4,6.39,6.4,67400.0,3.9592,3.9654,3.9592,3.9654,67400.0
2012-03-29 15:20:00,6.39,6.4,6.39,6.4,28800.0,3.9592,3.9654,3.9592,3.9654,28800.0
2012-03-29 15:25:00,6.4,6.4,6.39,6.4,33400.0,3.9654,3.9654,3.9592,3.9654,33400.0
2012-03-29 15:30:00,6.4,6.41,6.39,6.4,183300.0,3.9654,3.9716,3.9592,3.9654,183300.0
2012-03-29 15:35:00,6.4,6.41,6.39,6.39,141500.0,3.9654,3.9716,3.9592,3.9592,141500.0
2012-03-29 15:40:00,6.4,6.42,6.39,6.41,200600.0,3.9654,3.9777,3.9592,3.9716,200600.0
2012-03-29 15:45:00,6.41,6.42,6.39,6.4,349100.0,3.9716,3.9777,3.9592,3.9654,349100.0
2012-03-29 15:50:00,6.4,6.42,6.39,6.42,296600.0,3.9654,3.9777,3.9592,3.9777,296600.0
2012-03-29 15:55:00,6.42,6.42,6.39,6.4,744200.0,3.9777,3.9777,3.9592,3.9654,744200.0
2012-03-30 09:30:00,6.43,6.46,6.37,6.39,318700.0,3.9839,4.0025,3.9468,3.9592,318700.0
2012-03-30 09:35:00,6.39,6.41,6.38,6.4,107200.0,3.9592,3.9716,3.953,3.9654,107200.0
2012-03-30 09:40:00,6.41,6.42,6.37,6.37,151700.0,3.9716,3.9777,3.9468,3.9468,151700.0
2012-03-30 09:45:00,6.37,6.38,6.35,6.36,114600.0,3.9468,3.953,3.9344,3.9406,114600.0
2012-03-30 09:50:00,6.36,6.37,6.35,6.37,168900.0,3.9406,3.9468,3.9344,3.9468,168900.0
2012-03-30 09:55:00,6.37,6.39,6.36,6.37,146500.0,3.9468,3.9592,3.9406,3.9468,146500.0
2012-03-30 10:00:00,6.36,6.37,6.35,6.37,81200.0,3.9406,3.9468,3.9344,3.9468,81200.0
2012-03-30 10:05:00,6.37,6.38,6.36,6.37,53600.0,3.9468,3.953,3.9406,3.9468,53600.0
2012-03-30 10:10:00,6.38,6.38,6.37,6.38,31400.0,3.953,3.953,3.9468,3.953,31400.0
2012-03-30 10:15:00,6.38,6.38,6.37,6.37,87700.0,3.953,3.953,3.9468,3.9468,87700.0
2012-03-30 10:20:00,6.38,6.38,6.35,6.36,142700.0,3.953,3.953,3.9344,3.9406,142700.0
2012-03-30 10:25:00,6.36,6.36,6.32,6.35,411700.0,3.9406,3.9406,3.9158,3.9344,411700.0
2012-03-30 10:30:00,6.35,6.35,6.34,6.35,131300.0,3.9344,3.9344,3.9282,3.9344,131300.0
2012-03-30 10:35:00,6.35,6.35,6.33,6.33,91700.0,3.9344,3.9344,3.922,3.922,91700.0
2012-03-30 10:40:00,6.34,6.34,6.33,6.33,52200.0,3.9282,3.9282,3.922,3.922,52200.0
2012-03-30 10:45:00,6.33,6.35,6.33,6.34,84700.0,3.922,3.9344,3.922,3.9282,84700.0
2012-03-30 10:50:00,6.35,6.35,6.34,6.35,28500.0,3.9344,3.9344,3.9282,3.9344,28500.0
2012-03-30 10:55:00,6.35,6.35,6.34,6.35,38200.0,3.9344,3.9344,3.9282,3.9344,38200.0
2012-03-30 11:00:00,6.35,6.36,6.34,6.36,88000.0,3.9344,3.9406,3.9282,3.9406,88000.0
2012-03-30 11:05:00,6.36,6.36,6.35,6.36,48300.0,3.9406,3.9406,3.9344,3.9406,48300.0
2012-03-30 11:10:00,6.36,6.39,6.35,6.38,128700.0,3.9406,3.9592,3.9344,3.953,128700.0
2012-03-30 11:15:00,6.38,6.39,6.37,6.39,35300.0,3.953,3.9592,3.9468,3.9592,35300.0
2012-03-30 11:20:00,6.39,6.39,6.38,6.39,18800.0,3.9592,3.9592,3.953,3.9592,18800.0
2012-03-30 11:25:00,6.39,6.39,6.38,6.39,22100.0,3.9592,3.9592,3.953,3.9592,22100.0
2012-03-30 11:30:00,6.39,6.4,6.38,6.39,113100.0,3.9592,3.9654,3.953,3.9592,113100.0
2012-03-30 11:35:00,6.4,6.4,6.39,6.39,70400.0,3.9654,3.9654,3.9592,3.9592,70400.0
2012-03-30 11:40:00,6.39,6.4,6.38,6.38,64000.0,3.9592,3.9654,3.953,3.953,64000.0
2012-03-30 11:45:00,6.39,6.39,6.38,6.38,20400.0,3.9592,3.9592,3.953,3.953,20400.0
2012-03-30 11:50:00,6.39,6.4,6.38,6.38,80200.0,3.9592,3.9654,3.953,3.953,80200.0
2012-03-30 11:55:00,6.39,6.39,6.38,6.38,17300.0,3.9592,3.9592,3.953,3.953,17300.0
2012-03-30 12:00:00,6.38,6.39,6.38,6.39,42900.0,3.953,3.9592,3.953,3.9592,42900.0
2012-03-30 12:05:00,6.39,6.39,6.38,6.39,38800.0,3.9592,3.9592,3.953,3.9592,38800.0
2012-03-30 12:10:00,6.38,6.39,6.38,6.38,31500.0,3.953,3.9592,3.953,3.953,31500.0
2012-03-30 12:15:00,6.38,6.39,6.38,6.38,24000.0,3.953,3.9592,3.953,3.953,24000.0
2012-03-30 12:20:00,6.39,6.4,6.38,6.4,63600.0,3.9592,3.9654,3.953,3.9654,63600.0
2012-03-30 12:25:00,6.4,6.4,6.39,6.39,33100.0,3.9654,3.9654,3.9592,3.9592,33100.0
2012-03-30 12:30:00,6.4,6.4,6.39,6.4,12200.0,3.9654,3.9654,3.9592,3.9654,12200.0
2012-03-30 12:35:00,6.4,6.4,6.39,6.4,17400.0,3.9654,3.9654,3.9592,3.9654,17400.0
2012-03-30 12:40:00,6.4,6.4,6.39,6.4,15800.0,3.9654,3.9654,3.9592,3.9654,15800.0
2012-03-30 12:45:00,6.4,6.4,6.39,6.4,29900.0,3.9654,3.9654,3.9592,3.9654,29900.0
2012-03-30 12:50:00,6.4,6.4,6.39,6.4,14900.0,3.9654,3.9654,3.9592,3.9654,14900.0
2012-03-30 12:55:00,6.4,6.4,6.38,6.38,60600.0,3.9654,3.9654,3.953,3.953,60600.0
2012-03-30 13:00:00,6.38,6.39,6.38,6.39,20000.0,3.953,3.9592,3.953,3.9592,20000.0
2012-03-30 13:05:00,6.38,6.39,6.38,6.38,12500.0,3.953,3.9592,3.953,3.953,12500.0
2012-03-30 13:10:00,6.39,6.39,6.38,6.39,30700.0,3.9592,3.9592,3.953,3.9592,30700.0
2012-03-30 13:15:00,6.39,6.4,6.38,6.4,140300.0,3.9592,3.9654,3.953,3.9654,140300.0
2012-03-30 13:20:00,6.4,6.4,6.39,6.4,29000.0,3.9654,3.9654,3.9592,3.9654,29000.0
2012-03-30 13:25:00,6.4,6.4,6.39,6.4,12200.0,3.9654,3.9654,3.9592,3.9654,12200.0
2012-03-30 13:30:00,6.4,6.4,6.39,6.4,21400.0,3.9654,3.9654,3.9592,3.9654,21400.0
2012-03-30 13:35:00,6.4,6.4,6.39,6.4,34400.0,3.9654,3.9654,3.9592,3.9654,34400.0
2012-03-30 13:40:00,6.4,6.4,6.39,6.4,23500.0,3.9654,3.9654,3.9592,3.9654,23500.0
2012-03-30 13:45:00,6.4,6.4,6.39,6.4,28800.0,3.9654,3.9654,3.9592,3.9654,28800.0
2012-03-30 13:50:00,6.4,6.4,6.39,6.39,16400.0,3.9654,3.9654,3.9592,3.9592,16400.0
2012-03-30 13:55:00,6.4,6.4,6.39,6.39,26600.0,3.9654,3.9654,3.9592,3.9592,26600.0
2012-03-30 14:00:00,6.4,6.4,6.39,6.4,44200.0,3.9654,3.9654,3.9592,3.9654,44200.0
2012-03-30 14:05:00,6.4,6.4,6.39,6.4,46500.0,3.9654,3.9654,3.9592,3.9654,46500.0
2012-03-30 14:10:00,6.4,6.4,6.39,6.4,23900.0,3.9654,3.9654,3.9592,3.9654,23900.0
2012-03-30 14:15:00,6.4,6.4,6.39,6.4,23100.0,3.9654,3.9654,3.9592,3.9654,23100.0
2012-03-30 14:20:00,6.4,6.4,6.39,6.4,26300.0,3.9654,3.9654,3.9592,3.9654,26300.0
2012-03-30 14:25:00,6.4,6.4,6.39,6.39,24900.0,3.9654,3.9654,3.9592,3.9592,24900.0
2012-03-30 14:30:00,6.4,6.4,6.39,6.4,28400.0,3.9654,3.9654,3.9592,3.9654,28400.0
2012-03-30 14:35:00,6.4,6.4,6.38,6.39,103000.0,3.9654,3.9654,3.953,3.9592,103000.0
2012-03-30 14:40:00,6.39,6.41,6.38,6.41,182300.0,3.9592,3.9716,3.953,3.9716,182300.0
2012-03-30 14:45:00,6.41,6.42,6.41,6.42,88800.0,3.9716,3.9777,3.9716,3.9777,88800.0
2012-03-30 14:50:00,6.42,6.42,6.41,6.41,20200.0,3.9777,3.9777,3.9716,3.9716,20200.0
2012-03-30 14:55:00,6.42,6.42,6.39,6.4,147400.0,3.9777,3.9777,3.9592,3.9654,147400.0
2012-03-30 15:00:00,6.4,6.4,6.39,6.4,52700.0,3.9654,3.9654,3.9592,3.9654,52700.0
2012-03-30 15:05:00,6.4,6.41,6.39,6.41,103400.0,3.9654,3.9716,3.9592,3.9716,103400.0
2012-03-30 15:10:00,6.41,6.41,6.4,6.41,16900.0,3.9716,3.9716,3.9654,3.9716,16900.0
2012-03-30 15:15:00,6.41,6.41,6.4,6.41,23800.0,3.9716,3.9716,3.9654,3.9716,23800.0
2012-03-30 15:20:00,6.41,6.41,6.4,6.41,29900.0,3.9716,3.9716,3.9654,3.9716,29900.0
2012-03-30 15:25:00,6.41,6.41,6.4,6.4,113600.0,3.9716,3.9716,3.9654,3.9654,113600.0
2012-03-30 15:30:00,6.4,6.43,6.4,6.43,243400.0,3.9654,3.9839,3.9654,3.9839,243400.0
2012-03-30 15:35:00,6.42,6.43,6.42,6.43,48500.0,3.9777,3.9839,3.9777,3.9839,48500.0
2012-03-30 15:40:00,6.43,6.43,6.42,6.43,91600.0,3.9839,3.9839,3.9777,3.9839,91600.0
2012-03-30 15:45:00,6.43,6.43,6.41,6.41,178000.0,3.9839,3.9839,3.9716,3.9716,178000.0
2012-03-30 15:50:00,6.41,6.45,6.41,6.44,1142000.0,3.9716,3.9963,3.9716,3.9901,1142000.0
2012-03-30 15:55:00,6.44,6.45,6.44,6.45,890400.0,3.9901,3.9963,3.9901,3.9963,890400.0
2012-04-02 09:30:00,6.46,6.46,6.42,6.43,316000.0,4.0025,4.0025,3.9777,3.9839,316000.0
2012-04-02 09:35:00,6.43,6.44,6.4,6.42,274300.0,3.9839,3.9901,3.9654,3.9777,274300.0
2012-04-02 09:40:00,6.42,6.42,6.38,6.38,176000.0,3.9777,3.9777,3.953,3.953,176000.0
2012-04-02 09:45:00,6.38,6.39,6.38,6.38,73400.0,3.953,3.9592,3.953,3.953,73400.0
2012-04-02 09:50:00,6.39,6.39,6.38,6.38,51600.0,3.9592,3.9592,3.953,3.953,51600.0
2012-04-02 09:55:00,6.38,6.4,6.37,6.4,220500.0,3.953,3.9654,3.9468,3.9654,220500.0
2012-04-02 10:00:00,6.4,6.42,6.39,6.42,254100.0,3.9654,3.9777,3.9592,3.9777,254100.0
2012-04-02 10:05:00,6.42,6.44,6.42,6.43,169900.0,3.9777,3.9901,3.9777,3.9839,169900.0
2012-04-02 10:10:00,6.43,6.47,6.43,6.47,505800.0,3.9839,4.0087,3.9839,4.0087,505800.0
2012-04-02 10:15:00,6.47,6.47,6.45,6.47,510700.0,4.0087,4.0087,3.9963,4.0087,510700.0
2012-04-02 10:20:00,6.47,6.47,6.45,6.46,168500.0,4.0087,4.0087,3.9963,4.0025,168500.0
2012-04-02 10:25:00,6.46,6.46,6.44,6.45,139100.0,4.0025,4.0025,3.9901,3.9963,139100.0
2012-04-02 10:30:00,6.45,6.45,6.44,6.45,94800.0,3.9963,3.9963,3.9901,3.9963,94800.0
2012-04-02 10:35:00,6.45,6.45,6.44,6.45,80700.0,3.9963,3.9963,3.9901,3.9963,80700.0
2012-04-02 10:40:00,6.45,6.47,6.44,6.46,311300.0,3.9963,4.0087,3.9901,4.0025,311300.0
2012-04-02 10:45:00,6.45,6.47,6.44,6.47,226600.0,3.9963,4.0087,3.9901,4.0087,226600.0
2012-04-02 10:50:00,6.47,6.47,6.46,6.47,73700.0,4.0087,4.0087,4.0025,4.0087,73700.0
2012-04-02 10:55:00,6.47,6.49,6.46,6.49,261200.0,4.0087,4.0211,4.0025,4.0211,261200.0
2012-04-02 11:00:00,6.49,6.52,6.49,6.5,675700.0,4.0211,4.0397,4.0211,4.0273,675700.0
2012-04-02 11:05:00,6.51,6.52,6.5,6.52,109900.0,4.0335,4.0397,4.0273,4.0397,109900.0
2012-04-02 11:10:00,6.51,6.55,6.51,6.53,308900.0,4.0335,4.0583,4.0335,4.0459,308900.0
2012-04-02 11:15:00,6.54,6.54,6.52,6.52,110500.0,4.0521,4.0521,4.0397,4.0397,110500.0
2012-04-02 11:20:00,6.53,6.54,6.52,6.54,353800.0,4.0459,4.0521,4.0397,4.0521,353800.0
2012-04-02 11:25:00,6.54,6.55,6.53,6.53,330400.0,4.0521,4.0583,4.0459,4.0459,330400.0
2012-04-02 11:30:00,6.53,6.55,6.53,6.55,179000.0,4.0459,4.0583,4.0459,4.0583,179000.0
2012-04-02 11:35:00,6.54,6.55,6.54,6.55,91200.0,4.0521,4.0583,4.0521,4.0583,91200.0
2012-04-02 11:40:00,6.55,6.55,6.54,6.54,57100.0,4.0583,4.0583,4.0521,4.0521,57100.0
2012-04-02 11:45:00,6.54,6.56,6.54,6.56,128700.0,4.0521,4.0645,4.0521,4.0645,128700.0
2012-04-02 11:50:00,6.56,6.56,6.55,6.56,58800.0,4.0645,4.0645,4.0583,4.0645,58800.0
2012-04-02 11:55:00,6.56,6.56,6.55,6.56,51600.0,4.0645,4.0645,4.0583,4.0645,51600.0
2012-04-02 12:00:00,6.56,6.56,6.55,6.56,123300.0,4.0645,4.0645,4.0583,4.0645,123300.0
2012-04-02 12:05:00,6.56,6.57,6.55,6.55,238900.0,4.0645,4.0707,4.0583,4.0583,238900.0
2012-04-02 12:10:00,6.56,6.56,6.54,6.54,143600.0,4.0645,4.0645,4.0521,4.0521,143600.0
2012-04-02 12:15:00,6.54,6.55,6.53,6.53,174100.0,4.0521,4.0583,4.0459,4.0459,174100.0
2012-04-02 12:20:00,6.53,6.54,6.53,6.54,37300.0,4.0459,4.0521,4.0459,4.0521,37300.0
2012-04-02 12:25:00,6.53,6.55,6.53,6.54,204500.0,4.0459,4.0583,4.0459,4.0521,204500.0
2012-04-02 12:30:00,6.54,6.55,6.53,6.54,207000.0,4.0521,4.0583,4.0459,4.0521,207000.0
2012-04-02 12:35:00,6.54,6.55,6.53,6.54,91400.0,4.0521,4.0583,4.0459,4.0521,91400.0
2012-04-02 12:40:00,6.54,6.55,6.54,6.54,29500.0,4.0521,4.0583,4.0521,4.0521,29500.0
2012-04-02 12:45:00,6.54,6.55,6.54,6.54,22100.0,4.0521,4.0583,4.0521,4.0521,22100.0
2012-04-02 12:50:00,6.54,6.56,6.54,6.54,207500.0,4.0521,4.0645,4.0521,4.0521,207500.0
2012-04-02 12:55:00,6.55,6.55,6.54,6.54,20200.0,4.0583,4.0583,4.0521,4.0521,20200.0
2012-04-02 13:00:00,6.54,6.55,6.54,6.55,33900.0,4.0521,4.0583,4.0521,4.0583,33900.0
2012-04-02 13:05:00,6.55,6.55,6.54,6.54,54000.0,4.0583,4.0583,4.0521,4.0521,54000.0
2012-04-02 13:10:00,6.55,6.55,6.54,6.54,30500.0,4.0583,4.0583,4.0521,4.0521,30500.0
2012-04-02 13:15:00,6.55,6.55,6.53,6.53,433500.0,4.0583,4.0583,4.0459,4.0459,433500.0
2012-04-02 13:20:00,6.53,6.54,6.53,6.53,54600.0,4.0459,4.0521,4.0459,4.0459,54600.0
2012-04-02 13:25:00,6.53,6.54,6.53,6.53,19700.0,4.0459,4.0521,4.0459,4.0459,19700.0
2012-04-02 13:30:00,6.54,6.55,6.52,6.53,954200.0,4.0521,4.0583,4.0397,4.0459,954200.0
2012-04-02 13:35:00,6.54,6.54,6.53,6.54,14600.0,4.0521,4.0521,4.0459,4.0521,14600.0
2012-04-02 13:40:00,6.54,6.54,6.53,6.53,116400.0,4.0521,4.0521,4.0459,4.0459,116400.0
2012-04-02 13:45:00,6.54,6.54,6.53,6.54,67000.0,4.0521,4.0521,4.0459,4.0521,67000.0
2012-04-02 13:50:00,6.54,6.54,6.53,6.53,66200.0,4.0521,4.0521,4.0459,4.0459,66200.0
2012-04-02 13:55:00,6.54,6.54,6.52,6.53,107600.0,4.0521,4.0521,4.0397,4.0459,107600.0
2012-04-02 14:00:00,6.52,6.53,6.52,6.52,59300.0,4.0397,4.0459,4.0397,4.0397,59300.0
2012-04-02 14:05:00,6.52,6.53,6.52,6.52,89700.0,4.0397,4.0459,4.0397,4.0397,89700.0
2012-04-02 14:10:00,6.52,6.53,6.51,6.52,116100.0,4.0397,4.0459,4.0335,4.0397,116100.0
2012-04-02 14:15:00,6.52,6.52,6.51,6.52,53600.0,4.0397,4.0397,4.0335,4.0397,53600.0
2012-04-02 14:20:00,6.52,6.52,6.51,6.52,59700.0,4.0397,4.0397,4.0335,4.0397,59700.0
2012-04-02 14:25:00,6.52,6.52,6.51,6.51,98700.0,4.0397,4.0397,4.0335,4.0335,98700.0
2012-04-02 14:30:00,6.52,6.53,6.51,6.53,126200.0,4.0397,4.0459,4.0335,4.0459,126200.0
2012-04-02 14:35:00,6.53,6.54,6.52,6.54,73300.0,4.0459,4.0521,4.0397,4.0521,73300.0
2012-04-02 14:40:00,6.54,6.54,6.53,6.54,44400.0,4.0521,4.0521,4.0459,4.0521,44400.0
2012-04-02 14:45:00,6.54,6.55,6.53,6.55,456200.0,4.0521,4.0583,4.0459,4.0583,456200.0
2012-04-02 14:50:00,6.54,6.55,6.54,6.55,128900.0,4.0521,4.0583,4.0521,4.0583,128900.0
2012-04-02 14:55:00,6.55,6.55,6.54,6.54,80300.0,4.0583,4.0583,4.0521,4.0521,80300.0
2012-04-02 15:00:00,6.55,6.56,6.55,6.56,129300.0,4.0583,4.0645,4.0583,4.0645,129300.0
2012-04-02 15:05:00,6.56,6.56,6.55,6.56,61900.0,4.0645,4.0645,4.0583,4.0645,61900.0
2012-04-02 15:10:00,6.55,6.56,6.55,6.56,48000.0,4.0583,4.0645,4.0583,4.0645,48000.0
2012-04-02 15:15:00,6.56,6.56,6.55,6.56,84700.0,4.0645,4.0645,4.0583,4.0645,84700.0
2012-04-02 15:20:00,6.56,6.56,6.55,6.56,104500.0,4.0645,4.0645,4.0583,4.0645,104500.0
2012-04-02 15:25:00,6.56,6.56,6.55,6.56,172300.0,4.0645,4.0645,4.0583,4.0645,172300.0
2012-04-02 15:30:00,6.56,6.56,6.54,6.55,479700.0,4.0645,4.0645,4.0521,4.0583,479700.0
2012-04-02 15:35:00,6.55,6.56,6.54,6.56,255400.0,4.0583,4.0645,4.0521,4.0645,255400.0
2012-04-02 15:40:00,6.56,6.56,6.55,6.56,237500.0,4.0645,4.0645,4.0583,4.0645,237500.0
2012-04-02 15:45:00,6.56,6.56,6.55,6.56,337300.0,4.0645,4.0645,4.0583,4.0645,337300.0
2012-04-02 15:50:00,6.55,6.56,6.55,6.56,281400.0,4.0583,4.0645,4.0583,4.0645,281400.0
2012-04-02 15:55:00,6.56,6.56,6.55,6.56,755200.0,4.0645,4.0645,4.0583,4.0645,755200.0
2012-04-03 09:30:00,6.55,6.58,6.48,6.49,216400.0,4.0583,4.0769,4.0149,4.0211,216400.0
2012-04-03 09:35:00,6.48,6.58,6.48,6.56,563900.0,4.0149,4.0769,4.0149,4.0645,563900.0
2012-04-03 09:40:00,6.56,6.57,6.51,6.52,151400.0,4.0645,4.0707,4.0335,4.0397,151400.0
2012-04-03 09:45:00,6.52,6.53,6.5,6.52,445000.0,4.0397,4.0459,4.0273,4.0397,445000.0
2012-04-03 09:50:00,6.51,6.52,6.5,6.51,108800.0,4.0335,4.0397,4.0273,4.0335,108800.0
2012-04-03 09:55:00,6.51,6.53,6.51,6.52,53800.0,4.0335,4.0459,4.0335,4.0397,53800.0
2012-04-03 10:00:00,6.53,6.53,6.5,6.52,140900.0,4.0459,4.0459,4.0273,4.0397,140900.0
2012-04-03 10:05:00,6.52,6.53,6.5,6.52,283700.0,4.0397,4.0459,4.0273,4.0397,283700.0
2012-04-03 10:10:00,6.52,6.52,6.5,6.5,121400.0,4.0397,4.0397,4.0273,4.0273,121400.0
2012-04-03 10:15:00,6.5,6.5,6.47,6.47,115100.0,4.0273,4.0273,4.0087,4.0087,115100.0
2012-04-03 10:20:00,6.47,6.5,6.47,6.5,278300.0,4.0087,4.0273,4.0087,4.0273,278300.0
2012-04-03 10:25:00,6.5,6.5,6.49,6.5,20300.0,4.0273,4.0273,4.0211,4.0273,20300.0
2012-04-03 10:30:00,6.5,6.51,6.5,6.5,78600.0,4.0273,4.0335,4.0273,4.0273,78600.0
2012-04-03 10:35:00,6.5,6.51,6.5,6.5,37600.0,4.0273,4.0335,4.0273,4.0273,37600.0
2012-04-03 10:40:00,6.5,6.5,6.49,6.49,63200.0,4.0273,4.0273,4.0211,4.0211,63200.0
2012-04-03 10:45:00,6.49,6.51,6.49,6.5,70400.0,4.0211,4.0335,4.0211,4.0273,70400.0
2012-04-03 10:50:00,6.5,6.51,6.5,6.5,11800.0,4.0273,4.0335,4.0273,4.0273,11800.0
2012-04-03 10:55:00,6.5,6.51,6.5,6.5,37300.0,4.0273,4.0335,4.0273,4.0273,37300.0
2012-04-03 11:00:00,6.5,6.51,6.49,6.5,89900.0,4.0273,4.0335,4.0211,4.0273,89900.0
2012-04-03 11:05:00,6.49,6.51,6.49,6.5,377400.0,4.0211,4.0335,4.0211,4.0273,377400.0
2012-04-03 11:10:00,6.5,6.51,6.48,6.5,321800.0,4.0273,4.0335,4.0149,4.0273,321800.0
2012-04-03 11:15:00,6.51,6.51,6.48,6.49,184500.0,4.0335,4.0335,4.0149,4.0211,184500.0
2012-04-03 11:20:00,6.48,6.5,6.48,6.5,57600.0,4.0149,4.0273,4.0149,4.0273,57600.0
2012-04-03 11:25:00,6.49,6.5,6.48,6.49,60100.0,4.0211,4.0273,4.0149,4.0211,60100.0
2012-04-03 11:30:00,6.49,6.49,6.48,6.49,31200.0,4.0211,4.0211,4.0149,4.0211,31200.0
2012-04-03 11:35:00,6.48,6.49,6.47,6.47,121100.0,4.0149,4.0211,4.0087,4.0087,121100.0
2012-04-03 11:40:00,6.47,6.49,6.47,6.49,116200.0,4.0087,4.0211,4.0087,4.0211,116200.0
2012-04-03 11:45:00,6.49,6.49,6.48,6.49,90000.0,4.0211,4.0211,4.0149,4.0211,90000.0
2012-04-03 11:50:00,6.49,6.49,6.48,6.49,38400.0,4.0211,4.0211,4.0149,4.0211,38400.0
2012-04-03 11:55:00,6.48,6.49,6.48,6.49,32600.0,4.0149,4.0211,4.0149,4.0211,32600.0
2012-04-03 12:00:00,6.49,6.49,6.48,6.49,18500.0,4.0211,4.0211,4.0149,4.0211,18500.0
2012-04-03 12:05:00,6.49,6.49,6.47,6.49,341400.0,4.0211,4.0211,4.0087,4.0211,341400.0
2012-04-03 12:10:00,6.5,6.5,6.48,6.49,114800.0,4.0273,4.0273,4.0149,4.0211,114800.0
2012-04-03 12:15:00,6.49,6.5,6.48,6.5,39900.0,4.0211,4.0273,4.0149,4.0273,39900.0
2012-04-03 12:20:00,6.5,6.5,6.49,6.5,40100.0,4.0273,4.0273,4.0211,4.0273,40100.0
2012-04-03 12:25:00,6.5,6.5,6.49,6.5,47200.0,4.0273,4.0273,4.0211,4.0273,47200.0
2012-04-03 12:30:00,6.5,6.5,6.49,6.5,73000.0,4.0273,4.0273,4.0211,4.0273,73000.0
2012-04-03 12:35:00,6.5,6.5,6.49,6.5,46800.0,4.0273,4.0273,4.0211,4.0273,46800.0
2012-04-03 12:40:00,6.5,6.51,6.5,6.5,45000.0,4.0273,4.0335,4.0273,4.0273,45000.0
2012-04-03 12:45:00,6.51,6.51,6.5,6.51,12700.0,4.0335,4.0335,4.0273,4.0335,12700.0
2012-04-03 12:50:00,6.51,6.51,6.5,6.5,29800.0,4.0335,4.0335,4.0273,4.0273,29800.0
2012-04-03 12:55:00,6.51,6.51,6.5,6.51,16800.0,4.0335,4.0335,4.0273,4.0335,16800.0
2012-04-03 13:00:00,6.51,6.51,6.5,6.51,28800.0,4.0335,4.0335,4.0273,4.0335,28800.0
2012-04-03 13:05:00,6.51,6.52,6.51,6.52,54600.0,4.0335,4.0397,4.0335,4.0397,54600.0
2012-04-03 13:10:00,6.52,6.52,6.51,6.52,19600.0,4.0397,4.0397,4.0335,4.0397,19600.0
2012-04-03 13:15:00,6.52,6.52,6.51,6.52,35700.0,4.0397,4.0397,4.0335,4.0397,35700.0
2012-04-03 13:20:00,6.52,6.52,6.5,6.51,93400.0,4.0397,4.0397,4.0273,4.0335,93400.0
2012-04-03 13:25:00,6.5,6.51,6.5,6.5,50500.0,4.0273,4.0335,4.0273,4.0273,50500.0
2012-04-03 13:30:00,6.5,6.51,6.5,6.5,56900.0,4.0273,4.0335,4.0273,4.0273,56900.0
2012-04-03 13:35:00,6.51,6.51,6.5,6.5,12900.0,4.0335,4.0335,4.0273,4.0273,12900.0
2012-04-03 13:40:00,6.51,6.51,6.5,6.5,31300.0,4.0335,4.0335,4.0273,4.0273,31300.0
2012-04-03 13:45:00,6.5,6.51,6.5,6.5,22900.0,4.0273,4.0335,4.0273,4.0273,22900.0
2012-04-03 13:50:00,6.5,6.52,6.5,6.52,92300.0,4.0273,4.0397,4.0273,4.0397,92300.0
2012-04-03 13:55:00,6.52,6.52,6.51,6.52,24800.0,4.0397,4.0397,4.0335,4.0397,24800.0
2012-04-03 14:00:00,6.52,6.52,6.47,6.47,372700.0,4.0397,4.0397,4.0087,4.0087,372700.0
2012-04-03 14:05:00,6.47,6.48,6.46,6.48,153400.0,4.0087,4.0149,4.0025,4.0149,153400.0
2012-04-03 14:10:00,6.48,6.48,6.45,6.48,410800.0,4.0149,4.0149,3.9963,4.0149,410800.0
2012-04-03 14:15:00,6.48,6.48,6.46,6.48,179600.0,4.0149,4.0149,4.0025,4.0149,179600.0
2012-04-03 14:20:00,6.48,6.48,6.47,6.48,29200.0,4.0149,4.0149,4.0087,4.0149,29200.0
2012-04-03 14:25:00,6.48,6.49,6.46,6.46,241600.0,4.0149,4.0211,4.0025,4.0025,241600.0
2012-04-03 14:30:00,6.47,6.47,6.45,6.47,135800.0,4.0087,4.0087,3.9963,4.0087,135800.0
2012-04-03 14:35:00,6.46,6.47,6.43,6.43,279900.0,4.0025,4.0087,3.9839,3.9839,279900.0
2012-04-03 14:40:00,6.43,6.46,6.43,6.46,140300.0,3.9839,4.0025,3.9839,4.0025,140300.0
2012-04-03 14:45:00,6.45,6.47,6.45,6.46,274800.0,3.9963,4.0087,3.9963,4.0025,274800.0
2012-04-03 14:50:00,6.45,6.48,6.45,6.48,126200.0,3.9963,4.0149,3.9963,4.0149,126200.0
2012-04-03 14:55:00,6.48,6.48,6.47,6.48,34000.0,4.0149,4.0149,4.0087,4.0149,34000.0
2012-04-03 15:00:00,6.48,6.51,6.47,6.51,171600.0,4.0149,4.0335,4.0087,4.0335,171600.0
2012-04-03 15:05:00,6.51,6.53,6.5,6.51,190200.0,4.0335,4.0459,4.0273,4.0335,190200.0
2012-04-03 15:10:00,6.52,6.52,6.5,6.5,109700.0,4.0397,4.0397,4.0273,4.0273,109700.0
2012-04-03 15:15:00,6.51,6.52,6.5,6.51,199400.0,4.0335,4.0397,4.0273,4.0335,199400.0
2012-04-03 15:20:00,6.51,6.52,6.49,6.52,211500.0,4.0335,4.0397,4.0211,4.0397,211500.0
2012-04-03 15:25:00,6.52,6.52,6.49,6.49,211900.0,4.0397,4.0397,4.0211,4.0211,211900.0
2012-04-03 15:30:00,6.49,6.5,6.49,6.5,79500.0,4.0211,4.0273,4.0211,4.0273,79500.0
2012-04-03 15:35:00,6.5,6.5,6.49,6.5,244700.0,4.0273,4.0273,4.0211,4.0273,244700.0
2012-04-03 15:40:00,6.5,6.5,6.49,6.5,50200.0,4.0273,4.0273,4.0211,4.0273,50200.0
2012-04-03 15:45:00,6.5,6.51,6.49,6.5,145100.0,4.0273,4.0335,4.0211,4.0273,145100.0
2012-04-03 15:50:00,6.5,6.51,6.5,6.51,416400.0,4.0273,4.0335,4.0273,4.0335,416400.0
2012-04-03 15:55:00,6.5,6.51,6.5,6.5,630800.0,4.0273,4.0335,4.0273,4.0273,630800.0
2012-04-04 09:30:00,6.42,6.46,6.4,6.42,243400.0,3.9777,4.0025,3.9654,3.9777,243400.0
2012-04-04 09:35:00,6.42,6.45,6.42,6.44,92400.0,3.9777,3.9963,3.9777,3.9901,92400.0
2012-04-04 09:40:00,6.44,6.47,6.44,6.47,83000.0,3.9901,4.0087,3.9901,4.0087,83000.0
2012-04-04 09:45:00,6.46,6.48,6.46,6.48,57500.0,4.0025,4.0149,4.0025,4.0149,57500.0
2012-04-04 09:50:00,6.47,6.48,6.47,6.48,79100.0,4.0087,4.0149,4.0087,4.0149,79100.0
2012-04-04 09:55:00,6.48,6.48,6.45,6.45,133900.0,4.0149,4.0149,3.9963,3.9963,133900.0
2012-04-04 10:00:00,6.45,6.46,6.43,6.44,161000.0,3.9963,4.0025,3.9839,3.9901,161000.0
2012-04-04 10:05:00,6.44,6.45,6.41,6.41,497500.0,3.9901,3.9963,3.9716,3.9716,497500.0
2012-04-04 10:10:00,6.41,6.42,6.4,6.42,420100.0,3.9716,3.9777,3.9654,3.9777,420100.0
2012-04-04 10:15:00,6.41,6.42,6.39,6.4,463600.0,3.9716,3.9777,3.9592,3.9654,463600.0
2012-04-04 10:20:00,6.41,6.41,6.4,6.41,93600.0,3.9716,3.9716,3.9654,3.9716,93600.0
2012-04-04 10:25:00,6.41,6.41,6.39,6.39,163700.0,3.9716,3.9716,3.9592,3.9592,163700.0
2012-04-04 10:30:00,6.4,6.4,6.38,6.38,260700.0,3.9654,3.9654,3.953,3.953,260700.0
2012-04-04 10:35:00,6.38,6.4,6.38,6.4,161600.0,3.953,3.9654,3.953,3.9654,161600.0
2012-04-04 10:40:00,6.39,6.4,6.38,6.38,227000.0,3.9592,3.9654,3.953,3.953,227000.0
2012-04-04 10:45:00,6.38,6.39,6.38,6.38,80000.0,3.953,3.9592,3.953,3.953,80000.0
2012-04-04 10:50:00,6.38,6.39,6.36,6.37,284700.0,3.953,3.9592,3.9406,3.9468,284700.0
2012-04-04 10:55:00,6.37,6.37,6.36,6.37,190500.0,3.9468,3.9468,3.9406,3.9468,190500.0
2012-04-04 11:00:00,6.37,6.4,6.36,6.4,314300.0,3.9468,3.9654,3.9406,3.9654,314300.0
2012-04-04 11:05:00,6.4,6.42,6.39,6.41,454900.0,3.9654,3.9777,3.9592,3.9716,454900.0
2012-04-04 11:10:00,6.41,6.43,6.4,6.4,647100.0,3.9716,3.9839,3.9654,3.9654,647100.0
2012-04-04 11:15:00,6.4,6.41,6.4,6.41,37200.0,3.9654,3.9716,3.9654,3.9716,37200.0
2012-04-04 11:20:00,6.4,6.41,6.4,6.41,33400.0,3.9654,3.9716,3.9654,3.9716,33400.0
2012-04-04 11:25:00,6.4,6.41,6.4,6.4,14100.0,3.9654,3.9716,3.9654,3.9654,14100.0
2012-04-04 11:30:00,6.41,6.42,6.4,6.42,82100.0,3.9716,3.9777,3.9654,3.9777,82100.0
2012-04-04 11:35:00,6.42,6.45,6.42,6.45,214600.0,3.9777,3.9963,3.9777,3.9963,214600.0
2012-04-04 11:40:00,6.45,6.45,6.44,6.45,82600.0,3.9963,3.9963,3.9901,3.9963,82600.0
2012-04-04 11:45:00,6.45,6.46,6.44,6.46,217000.0,3.9963,4.0025,3.9901,4.0025,217000.0
2012-04-04 11:50:00,6.45,6.46,6.45,6.46,96200.0,3.9963,4.0025,3.9963,4.0025,96200.0
2012-04-04 11:55:00,6.45,6.46,6.45,6.46,158200.0,3.9963,4.0025,3.9963,4.0025,158200.0
2012-04-04 12:00:00,6.45,6.46,6.45,6.45,88300.0,3.9963,4.0025,3.9963,3.9963,88300.0
2012-04-04 12:05:00,6.45,6.47,6.45,6.47,101800.0,3.9963,4.0087,3.9963,4.0087,101800.0
2012-04-04 12:10:00,6.46,6.47,6.46,6.47,24700.0,4.0025,4.0087,4.0025,4.0087,24700.0
2012-04-04 12:15:00,6.46,6.47,6.46,6.46,49800.0,4.0025,4.0087,4.0025,4.0025,49800.0
2012-04-04 12:20:00,6.47,6.47,6.46,6.46,10100.0,4.0087,4.0087,4.0025,4.0025,10100.0
2012-04-04 12:25:00,6.46,6.47,6.46,6.47,311600.0,4.0025,4.0087,4.0025,4.0087,311600.0
2012-04-04 12:30:00,6.47,6.49,6.46,6.49,226200.0,4.0087,4.0211,4.0025,4.0211,226200.0
2012-04-04 12:35:00,6.49,6.5,6.48,6.5,298600.0,4.0211,4.0273,4.0149,4.0273,298600.0
2012-04-04 12:40:00,6.5,6.5,6.48,6.48,188900.0,4.0273,4.0273,4.0149,4.0149,188900.0
2012-04-04 12:45:00,6.48,6.49,6.47,6.47,79100.0,4.0149,4.0211,4.0087,4.0087,79100.0
2012-04-04 12:50:00,6.48,6.49,6.47,6.49,108900.0,4.0149,4.0211,4.0087,4.0211,108900.0
2012-04-04 12:55:00,6.49,6.49,6.48,6.48,88700.0,4.0211,4.0211,4.0149,4.0149,88700.0
2012-04-04 13:00:00,6.48,6.49,6.48,6.48,102500.0,4.0149,4.0211,4.0149,4.0149,102500.0
2012-04-04 13:05:00,6.48,6.48,6.47,6.48,45200.0,4.0149,4.0149,4.0087,4.0149,45200.0
2012-04-04 13:10:00,6.47,6.48,6.47,6.48,48600.0,4.0087,4.0149,4.0087,4.0149,48600.0
2012-04-04 13:15:00,6.48,6.49,6.47,6.49,77400.0,4.0149,4.0211,4.0087,4.0211,77400.0
2012-04-04 13:20:00,6.49,6.49,6.48,6.49,55700.0,4.0211,4.0211,4.0149,4.0211,55700.0
2012-04-04 13:25:00,6.49,6.49,6.47,6.48,98900.0,4.0211,4.0211,4.0087,4.0149,98900.0
2012-04-04 13:30:00,6.47,6.48,6.47,6.47,22300.0,4.0087,4.0149,4.0087,4.0087,22300.0
2012-04-04 13:35:00,6.47,6.48,6.46,6.47,252700.0,4.0087,4.0149,4.0025,4.0087,252700.0
2012-04-04 13:40:00,6.46,6.5,6.46,6.49,489400.0,4.0025,4.0273,4.0025,4.0211,489400.0
2012-04-04 13:45:00,6.48,6.49,6.48,6.48,16500.0,4.0149,4.0211,4.0149,4.0149,16500.0
2012-04-04 13:50:00,6.48,6.49,6.48,6.49,72100.0,4.0149,4.0211,4.0149,4.0211,72100.0
2012-04-04 13:55:00,6.49,6.49,6.48,6.48,21600.0,4.0211,4.0211,4.0149,4.0149,21600.0
2012-04-04 14:00:00,6.49,6.49,6.48,6.49,23900.0,4.0211,4.0211,4.0149,4.0211,23900.0
2012-04-04 14:05:00,6.48,6.49,6.48,6.49,100000.0,4.0149,4.0211,4.0149,4.0211,100000.0
2012-04-04 14:10:00,6.49,6.5,6.48,6.49,207500.0,4.0211,4.0273,4.0149,4.0211,207500.0
2012-04-04 14:15:00,6.49,6.5,6.49,6.49,78900.0,4.0211,4.0273,4.0211,4.0211,78900.0
2012-04-04 14:20:00,6.49,6.5,6.48,6.48,75100.0,4.0211,4.0273,4.0149,4.0149,75100.0
2012-04-04 14:25:00,6.49,6.49,6.48,6.48,23000.0,4.0211,4.0211,4.0149,4.0149,23000.0
2012-04-04 14:30:00,6.48,6.49,6.48,6.49,144700.0,4.0149,4.0211,4.0149,4.0211,144700.0
2012-04-04 14:35:00,6.5,6.51,6.49,6.51,169200.0,4.0273,4.0335,4.0211,4.0335,169200.0
2012-04-04 14:40:00,6.51,6.52,6.51,6.52,115300.0,4.0335,4.0397,4.0335,4.0397,115300.0
2012-04-04 14:45:00,6.51,6.52,6.51,6.52,105400.0,4.0335,4.0397,4.0335,4.0397,105400.0
2012-04-04 14:50:00,6.52,6.52,6.51,6.52,75100.0,4.0397,4.0397,4.0335,4.0397,75100.0
2012-04-04 14:55:00,6.52,6.52,6.51,6.52,59400.0,4.0397,4.0397,4.0335,4.0397,59400.0
2012-04-04 15:00:00,6.52,6.52,6.51,6.52,99600.0,4.0397,4.0397,4.0335,4.0397,99600.0
2012-04-04 15:05:00,6.52,6.53,6.52,6.53,117100.0,4.0397,4.0459,4.0397,4.0459,117100.0
2012-04-04 15:10:00,6.52,6.53,6.52,6.53,111300.0,4.0397,4.0459,4.0397,4.0459,111300.0
2012-04-04 15:15:00,6.53,6.54,6.52,6.54,156200.0,4.0459,4.0521,4.0397,4.0521,156200.0
2012-04-04 15:20:00,6.54,6.55,6.52,6.54,718700.0,4.0521,4.0583,4.0397,4.0521,718700.0
2012-04-04 15:25:00,6.54,6.55,6.54,6.55,113100.0,4.0521,4.0583,4.0521,4.0583,113100.0
2012-04-04 15:30:00,6.55,6.55,6.54,6.54,118500.0,4.0583,4.0583,4.0521,4.0521,118500.0
2012-04-04 15:35:00,6.54,6.55,6.52,6.52,566000.0,4.0521,4.0583,4.0397,4.0397,566000.0
2012-04-04 15:40:00,6.52,6.53,6.52,6.52,205800.0,4.0397,4.0459,4.0397,4.0397,205800.0
2012-04-04 15:45:00,6.52,6.53,6.52,6.52,152700.0,4.0397,4.0459,4.0397,4.0397,152700.0
2012-04-04 15:50:00,6.53,6.53,6.51,6.51,318700.0,4.0459,4.0459,4.0335,4.0335,318700.0
2012-04-04 15:55:00,6.51,6.52,6.49,6.5,675200.0,4.0335,4.0397,4.0211,4.0273,675200.0
2012-04-05 09:30:00,6.48,6.51,6.47,6.51,149400.0,4.0149,4.0335,4.0087,4.0335,149400.0
2012-04-05 09:35:00,6.51,6.51,6.46,6.47,171900.0,4.0335,4.0335,4.0025,4.0087,171900.0
2012-04-05 09:40:00,6.47,6.51,6.47,6.51,85600.0,4.0087,4.0335,4.0087,4.0335,85600.0
2012-04-05 09:45:00,6.5,6.51,6.49,6.49,92300.0,4.0273,4.0335,4.0211,4.0211,92300.0
2012-04-05 09:50:00,6.49,6.5,6.47,6.47,175600.0,4.0211,4.0273,4.0087,4.0087,175600.0
2012-04-05 09:55:00,6.47,6.48,6.45,6.45,84800.0,4.0087,4.0149,3.9963,3.9963,84800.0
2012-04-05 10:00:00,6.45,6.48,6.45,6.47,358500.0,3.9963,4.0149,3.9963,4.0087,358500.0
2012-04-05 10:05:00,6.47,6.47,6.46,6.47,51300.0,4.0087,4.0087,4.0025,4.0087,51300.0
2012-04-05 10:10:00,6.47,6.47,6.44,6.44,201100.0,4.0087,4.0087,3.9901,3.9901,201100.0
2012-04-05 10:15:00,6.44,6.45,6.42,6.43,499800.0,3.9901,3.9963,3.9777,3.9839,499800.0
2012-04-05 10:20:00,6.43,6.46,6.43,6.45,598300.0,3.9839,4.0025,3.9839,3.9963,598300.0
2012-04-05 10:25:00,6.45,6.46,6.45,6.46,107300.0,3.9963,4.0025,3.9963,4.0025,107300.0
2012-04-05 10:30:00,6.46,6.46,6.45,6.45,45600.0,4.0025,4.0025,3.9963,3.9963,45600.0
2012-04-05 10:35:00,6.45,6.46,6.44,6.46,50000.0,3.9963,4.0025,3.9901,4.0025,50000.0
2012-04-05 10:40:00,6.46,6.48,6.46,6.48,499500.0,4.0025,4.0149,4.0025,4.0149,499500.0
2012-04-05 10:45:00,6.48,6.48,6.47,6.48,33000.0,4.0149,4.0149,4.0087,4.0149,33000.0
2012-04-05 10:50:00,6.48,6.5,6.47,6.49,218500.0,4.0149,4.0273,4.0087,4.0211,218500.0
2012-04-05 10:55:00,6.49,6.5,6.49,6.5,31000.0,4.0211,4.0273,4.0211,4.0273,31000.0
2012-04-05 11:00:00,6.5,6.5,6.49,6.49,12200.0,4.0273,4.0273,4.0211,4.0211,12200.0
2012-04-05 11:05:00,6.49,6.5,6.49,6.49,30600.0,4.0211,4.0273,4.0211,4.0211,30600.0
2012-04-05 11:10:00,6.49,6.5,6.49,6.49,26100.0,4.0211,4.0273,4.0211,4.0211,26100.0
2012-04-05 11:15:00,6.49,6.5,6.49,6.5,71200.0,4.0211,4.0273,4.0211,4.0273,71200.0
2012-04-05 11:20:00,6.5,6.5,6.48,6.48,92000.0,4.0273,4.0273,4.0149,4.0149,92000.0
2012-04-05 11:25:00,6.49,6.5,6.48,6.48,274700.0,4.0211,4.0273,4.0149,4.0149,274700.0
2012-04-05 11:30:00,6.49,6.49,6.46,6.46,49900.0,4.0211,4.0211,4.0025,4.0025,49900.0
2012-04-05 11:35:00,6.47,6.47,6.45,6.45,154900.0,4.0087,4.0087,3.9963,3.9963,154900.0
2012-04-05 11:40:00,6.46,6.46,6.45,6.46,18600.0,4.0025,4.0025,3.9963,4.0025,18600.0
2012-04-05 11:45:00,6.45,6.46,6.44,6.46,113800.0,3.9963,4.0025,3.9901,4.0025,113800.0
2012-04-05 11:50:00,6.45,6.46,6.45,6.45,16600.0,3.9963,4.0025,3.9963,3.9963,16600.0
2012-04-05 11:55:00,6.45,6.46,6.45,6.46,39400.0,3.9963,4.0025,3.9963,4.0025,39400.0
2012-04-05 12:00:00,6.46,6.46,6.45,6.45,191400.0,4.0025,4.0025,3.9963,3.9963,191400.0
2012-04-05 12:05:00,6.46,6.46,6.45,6.46,25400.0,4.0025,4.0025,3.9963,4.0025,25400.0
2012-04-05 12:10:00,6.45,6.46,6.45,6.46,48100.0,3.9963,4.0025,3.9963,4.0025,48100.0
2012-04-05 12:15:00,6.45,6.46,6.44,6.45,43700.0,3.9963,4.0025,3.9901,3.9963,43700.0
2012-04-05 12:20:00,6.45,6.46,6.44,6.46,67200.0,3.9963,4.0025,3.9901,4.0025,67200.0
2012-04-05 12:25:00,6.46,6.46,6.45,6.46,7100.0,4.0025,4.0025,3.9963,4.0025,7100.0
2012-04-05 12:30:00,6.46,6.46,6.44,6.44,31400.0,4.0025,4.0025,3.9901,3.9901,31400.0
2012-04-05 12:35:00,6.45,6.45,6.43,6.43,45800.0,3.9963,3.9963,3.9839,3.9839,45800.0
2012-04-05 12:40:00,6.43,6.44,6.43,6.43,27900.0,3.9839,3.9901,3.9839,3.9839,27900.0
2012-04-05 12:45:00,6.43,6.44,6.43,6.44,12400.0,3.9839,3.9901,3.9839,3.9901,12400.0
2012-04-05 12:50:00,6.43,6.44,6.43,6.44,7300.0,3.9839,3.9901,3.9839,3.9901,7300.0
2012-04-05 12:55:00,6.44,6.44,6.43,6.44,29300.0,3.9901,3.9901,3.9839,3.9901,29300.0
2012-04-05 13:00:00,6.44,6.44,6.43,6.44,13100.0,3.9901,3.9901,3.9839,3.9901,13100.0
2012-04-05 13:05:00,6.44,6.44,6.43,6.44,11800.0,3.9901,3.9901,3.9839,3.9901,11800.0
2012-04-05 13:10:00,6.44,6.44,6.43,6.43,26000.0,3.9901,3.9901,3.9839,3.9839,26000.0
2012-04-05 13:15:00,6.43,6.44,6.42,6.42,93100.0,3.9839,3.9901,3.9777,3.9777,93100.0
2012-04-05 13:20:00,6.43,6.43,6.42,6.43,14900.0,3.9839,3.9839,3.9777,3.9839,14900.0
2012-04-05 13:25:00,6.42,6.43,6.42,6.43,16900.0,3.9777,3.9839,3.9777,3.9839,16900.0
2012-04-05 13:30:00,6.43,6.43,6.42,6.43,37600.0,3.9839,3.9839,3.9777,3.9839,37600.0
2012-04-05 13:35:00,6.43,6.43,6.42,6.43,25900.0,3.9839,3.9839,3.9777,3.9839,25900.0
2012-04-05 13:40:00,6.43,6.43,6.42,6.43,27300.0,3.9839,3.9839,3.9777,3.9839,27300.0
2012-04-05 13:45:00,6.43,6.43,6.41,6.41,123700.0,3.9839,3.9839,3.9716,3.9716,123700.0
2012-04-05 13:50:00,6.41,6.42,6.41,6.42,36100.0,3.9716,3.9777,3.9716,3.9777,36100.0
2012-04-05 13:55:00,6.42,6.42,6.41,6.41,41700.0,3.9777,3.9777,3.9716,3.9716,41700.0
2012-04-05 14:00:00,6.41,6.42,6.41,6.42,96600.0,3.9716,3.9777,3.9716,3.9777,96600.0
2012-04-05 14:05:00,6.42,6.42,6.41,6.42,87700.0,3.9777,3.9777,3.9716,3.9777,87700.0
2012-04-05 14:10:00,6.42,6.42,6.41,6.41,36400.0,3.9777,3.9777,3.9716,3.9716,36400.0
2012-04-05 14:15:00,6.41,6.43,6.41,6.43,113700.0,3.9716,3.9839,3.9716,3.9839,113700.0
2012-04-05 14:20:00,6.43,6.43,6.42,6.43,31000.0,3.9839,3.9839,3.9777,3.9839,31000.0
2012-04-05 14:25:00,6.43,6.43,6.42,6.43,33500.0,3.9839,3.9839,3.9777,3.9839,33500.0
2012-04-05 14:30:00,6.43,6.43,6.42,6.43,29300.0,3.9839,3.9839,3.9777,3.9839,29300.0
2012-04-05 14:35:00,6.42,6.43,6.42,6.43,27200.0,3.9777,3.9839,3.9777,3.9839,27200.0
2012-04-05 14:40:00,6.43,6.43,6.41,6.42,80700.0,3.9839,3.9839,3.9716,3.9777,80700.0
2012-04-05 14:45:00,6.41,6.42,6.41,6.42,29000.0,3.9716,3.9777,3.9716,3.9777,29000.0
2012-04-05 14:50:00,6.42,6.42,6.41,6.42,48800.0,3.9777,3.9777,3.9716,3.9777,48800.0
2012-04-05 14:55:00,6.42,6.43,6.42,6.43,176600.0,3.9777,3.9839,3.9777,3.9839,176600.0
2012-04-05 15:00:00,6.43,6.43,6.42,6.43,65100.0,3.9839,3.9839,3.9777,3.9839,65100.0
2012-04-05 15:05:00,6.43,6.43,6.42,6.43,67800.0,3.9839,3.9839,3.9777,3.9839,67800.0
2012-04-05 15:10:00,6.43,6.43,6.41,6.42,43900.0,3.9839,3.9839,3.9716,3.9777,43900.0
2012-04-05 15:15:00,6.42,6.42,6.41,6.42,35000.0,3.9777,3.9777,3.9716,3.9777,35000.0
2012-04-05 15:20:00,6.41,6.42,6.41,6.42,31100.0,3.9716,3.9777,3.9716,3.9777,31100.0
2012-04-05 15:25:00,6.42,6.42,6.41,6.42,44400.0,3.9777,3.9777,3.9716,3.9777,44400.0
2012-04-05 15:30:00,6.42,6.42,6.41,6.42,36200.0,3.9777,3.9777,3.9716,3.9777,36200.0
2012-04-05 15:35:00,6.42,6.42,6.41,6.42,52400.0,3.9777,3.9777,3.9716,3.9777,52400.0
2012-04-05 15:40:00,6.42,6.42,6.41,6.42,92200.0,3.9777,3.9777,3.9716,3.9777,92200.0
2012-04-05 15:45:00,6.42,6.42,6.41,6.42,125800.0,3.9777,3.9777,3.9716,3.9777,125800.0
2012-04-05 15:50:00,6.42,6.42,6.41,6.42,247300.0,3.9777,3.9777,3.9716,3.9777,247300.0
2012-04-05 15:55:00,6.42,6.42,6.41,6.42,440700.0,3.9777,3.9777,3.9716,3.9777,440700.0
2012-04-09 09:30:00,6.32,6.35,6.3,6.33,249700.0,3.9158,3.9344,3.9034,3.922,249700.0
2012-04-09 09:35:00,6.33,6.34,6.31,6.32,268500.0,3.922,3.9282,3.9096,3.9158,268500.0
2012-04-09 09:40:00,6.32,6.34,6.32,6.34,102200.0,3.9158,3.9282,3.9158,3.9282,102200.0
2012-04-09 09:45:00,6.33,6.34,6.32,6.32,200700.0,3.922,3.9282,3.9158,3.9158,200700.0
2012-04-09 09:50:00,6.32,6.33,6.31,6.31,92300.0,3.9158,3.922,3.9096,3.9096,92300.0
2012-04-09 09:55:00,6.31,6.32,6.3,6.3,101100.0,3.9096,3.9158,3.9034,3.9034,101100.0
2012-04-09 10:00:00,6.3,6.32,6.3,6.3,168200.0,3.9034,3.9158,3.9034,3.9034,168200.0
2012-04-09 10:05:00,6.31,6.31,6.29,6.29,168100.0,3.9096,3.9096,3.8972,3.8972,168100.0
2012-04-09 10:10:00,6.29,6.31,6.29,6.31,114700.0,3.8972,3.9096,3.8972,3.9096,114700.0
2012-04-09 10:15:00,6.31,6.33,6.3,6.33,82400.0,3.9096,3.922,3.9034,3.922,82400.0
2012-04-09 10:20:00,6.33,6.33,6.32,6.33,32200.0,3.922,3.922,3.9158,3.922,32200.0
2012-04-09 10:25:00,6.33,6.36,6.33,6.35,291000.0,3.922,3.9406,3.922,3.9344,291000.0
2012-04-09 10:30:00,6.34,6.35,6.34,6.34,33000.0,3.9282,3.9344,3.9282,3.9282,33000.0
2012-04-09 10:35:00,6.35,6.35,6.33,6.33,121500.0,3.9344,3.9344,3.922,3.922,121500.0
2012-04-09 10:40:00,6.33,6.35,6.33,6.34,92100.0,3.922,3.9344,3.922,3.9282,92100.0
2012-04-09 10:45:00,6.34,6.35,6.34,6.34,28800.0,3.9282,3.9344,3.9282,3.9282,28800.0
2012-04-09 10:50:00,6.34,6.35,6.34,6.35,29100.0,3.9282,3.9344,3.9282,3.9344,29100.0
2012-04-09 10:55:00,6.34,6.35,6.34,6.34,66300.0,3.9282,3.9344,3.9282,3.9282,66300.0
2012-04-09 11:00:00,6.34,6.34,6.32,6.32,321800.0,3.9282,3.9282,3.9158,3.9158,321800.0
2012-04-09 11:05:00,6.32,6.33,6.31,6.31,110100.0,3.9158,3.922,3.9096,3.9096,110100.0
2012-04-09 11:10:00,6.31,6.32,6.31,6.31,110900.0,3.9096,3.9158,3.9096,3.9096,110900.0
2012-04-09 11:15:00,6.31,6.31,6.3,6.31,320200.0,3.9096,3.9096,3.9034,3.9096,320200.0
2012-04-09 11:20:00,6.3,6.31,6.3,6.3,25900.0,3.9034,3.9096,3.9034,3.9034,25900.0
2012-04-09 11:25:00,6.3,6.31,6.3,6.31,96600.0,3.9034,3.9096,3.9034,3.9096,96600.0
2012-04-09 11:30:00,6.31,6.31,6.3,6.31,24200.0,3.9096,3.9096,3.9034,3.9096,24200.0
2012-04-09 11:35:00,6.31,6.31,6.3,6.31,12500.0,3.9096,3.9096,3.9034,3.9096,12500.0
2012-04-09 11:40:00,6.31,6.32,6.3,6.32,53700.0,3.9096,3.9158,3.9034,3.9158,53700.0
2012-04-09 11:45:00,6.32,6.32,6.31,6.32,27100.0,3.9158,3.9158,3.9096,3.9158,27100.0
2012-04-09 11:50:00,6.32,6.32,6.31,6.31,25700.0,3.9158,3.9158,3.9096,3.9096,25700.0
2012-04-09 11:55:00,6.32,6.32,6.31,6.32,36300.0,3.9158,3.9158,3.9096,3.9158,36300.0
2012-04-09 12:00:00,6.32,6.32,6.31,6.32,16400.0,3.9158,3.9158,3.9096,3.9158,16400.0
2012-04-09 12:05:00,6.31,6.32,6.31,6.31,38000.0,3.9096,3.9158,3.9096,3.9096,38000.0
2012-04-09 12:10:00,6.31,6.32,6.31,6.31,15100.0,3.9096,3.9158,3.9096,3.9096,15100.0
2012-04-09 12:15:00,6.31,6.32,6.31,6.31,4500.0,3.9096,3.9158,3.9096,3.9096,4500.0
2012-04-09 12:20:00,6.31,6.32,6.31,6.31,14600.0,3.9096,3.9158,3.9096,3.9096,14600.0
2012-04-09 12:25:00,6.32,6.32,6.31,6.31,4600.0,3.9158,3.9158,3.9096,3.9096,4600.0
2012-04-09 12:30:00,6.31,6.33,6.31,6.33,176100.0,3.9096,3.922,3.9096,3.922,176100.0
2012-04-09 12:35:00,6.33,6.35,6.32,6.35,268600.0,3.922,3.9344,3.9158,3.9344,268600.0
2012-04-09 12:40:00,6.35,6.35,6.34,6.35,210200.0,3.9344,3.9344,3.9282,3.9344,210200.0
2012-04-09 12:45:00,6.35,6.35,6.34,6.34,13300.0,3.9344,3.9344,3.9282,3.9282,13300.0
2012-04-09 12:50:00,6.34,6.35,6.34,6.34,30900.0,3.9282,3.9344,3.9282,3.9282,30900.0
2012-04-09 12:55:00,6.35,6.35,6.33,6.33,95600.0,3.9344,3.9344,3.922,3.922,95600.0
2012-04-09 13:00:00,6.33,6.34,6.33,6.33,12200.0,3.922,3.9282,3.922,3.922,12200.0
2012-04-09 13:05:00,6.33,6.34,6.33,6.33,7500.0,3.922,3.9282,3.922,3.922,7500.0
2012-04-09 13:10:00,6.33,6.34,6.33,6.33,14600.0,3.922,3.9282,3.922,3.922,14600.0
2012-04-09 13:15:00,6.33,6.34,6.33,6.33,26400.0,3.922,3.9282,3.922,3.922,26400.0
2012-04-09 13:20:00,6.33,6.34,6.33,6.33,68300.0,3.922,3.9282,3.922,3.922,68300.0
2012-04-09 13:25:00,6.33,6.34,6.33,6.33,43800.0,3.922,3.9282,3.922,3.922,43800.0
2012-04-09 13:30:00,6.33,6.34,6.33,6.33,37500.0,3.922,3.9282,3.922,3.922,37500.0
2012-04-09 13:35:00,6.33,6.34,6.33,6.33,12100.0,3.922,3.9282,3.922,3.922,12100.0
2012-04-09 13:40:00,6.34,6.34,6.33,6.33,220500.0,3.9282,3.9282,3.922,3.922,220500.0
2012-04-09 13:45:00,6.33,6.34,6.33,6.33,23400.0,3.922,3.9282,3.922,3.922,23400.0
2012-04-09 13:50:00,6.33,6.34,6.33,6.33,66100.0,3.922,3.9282,3.922,3.922,66100.0
2012-04-09 13:55:00,6.33,6.34,6.33,6.33,142700.0,3.922,3.9282,3.922,3.922,142700.0
2012-04-09 14:00:00,6.33,6.34,6.33,6.33,52800.0,3.922,3.9282,3.922,3.922,52800.0
2012-04-09 14:05:00,6.33,6.34,6.33,6.34,19600.0,3.922,3.9282,3.922,3.9282,19600.0
2012-04-09 14:10:00,6.33,6.34,6.33,6.33,39800.0,3.922,3.9282,3.922,3.922,39800.0
2012-04-09 14:15:00,6.33,6.34,6.33,6.33,14800.0,3.922,3.9282,3.922,3.922,14800.0
2012-04-09 14:20:00,6.33,6.34,6.33,6.33,5300.0,3.922,3.9282,3.922,3.922,5300.0
2012-04-09 14:25:00,6.33,6.33,6.32,6.33,125800.0,3.922,3.922,3.9158,3.922,125800.0
2012-04-09 14:30:00,6.32,6.33,6.32,6.33,43800.0,3.9158,3.922,3.9158,3.922,43800.0
2012-04-09 14:35:00,6.33,6.34,6.32,6.33,67700.0,3.922,3.9282,3.9158,3.922,67700.0
2012-04-09 14:40:00,6.33,6.34,6.33,6.33,7900.0,3.922,3.9282,3.922,3.922,7900.0
2012-04-09 14:45:00,6.33,6.34,6.33,6.34,8600.0,3.922,3.9282,3.922,3.9282,8600.0
2012-04-09 14:50:00,6.33,6.35,6.33,6.35,71000.0,3.922,3.9344,3.922,3.9344,71000.0
2012-04-09 14:55:00,6.34,6.35,6.34,6.34,23800.0,3.9282,3.9344,3.9282,3.9282,23800.0
2012-04-09 15:00:00,6.34,6.35,6.34,6.34,172300.0,3.9282,3.9344,3.9282,3.9282,172300.0
2012-04-09 15:05:00,6.35,6.35,6.34,6.35,124000.0,3.9344,3.9344,3.9282,3.9344,124000.0
2012-04-09 15:10:00,6.34,6.35,6.33,6.33,54000.0,3.9282,3.9344,3.922,3.922,54000.0
2012-04-09 15:15:00,6.33,6.34,6.33,6.33,15800.0,3.922,3.9282,3.922,3.922,15800.0
2012-04-09 15:20:00,6.33,6.34,6.33,6.33,23600.0,3.922,3.9282,3.922,3.922,23600.0
2012-04-09 15:25:00,6.34,6.34,6.33,6.33,125100.0,3.9282,3.9282,3.922,3.922,125100.0
2012-04-09 15:30:00,6.33,6.33,6.32,6.33,147500.0,3.922,3.922,3.9158,3.922,147500.0
2012-04-09 15:35:00,6.33,6.33,6.32,6.33,28000.0,3.922,3.922,3.9158,3.922,28000.0
2012-04-09 15:40:00,6.32,6.34,6.32,6.34,194000.0,3.9158,3.9282,3.9158,3.9282,194000.0
2012-04-09 15:45:00,6.33,6.35,6.33,6.35,516500.0,3.922,3.9344,3.922,3.9344,516500.0
2012-04-09 15:50:00,6.35,6.35,6.34,6.34,362500.0,3.9344,3.9344,3.9282,3.9282,362500.0
2012-04-09 15:55:00,6.35,6.35,6.33,6.34,723000.0,3.9344,3.9344,3.922,3.9282,723000.0
2012-04-10 09:30:00,6.32,6.35,6.28,6.32,166200.0,3.9158,3.9344,3.891,3.9158,166200.0
2012-04-10 09:35:00,6.31,6.33,6.3,6.33,113000.0,3.9096,3.922,3.9034,3.922,113000.0
2012-04-10 09:40:00,6.32,6.34,6.32,6.33,149300.0,3.9158,3.9282,3.9158,3.922,149300.0
2012-04-10 09:45:00,6.33,6.34,6.31,6.32,90200.0,3.922,3.9282,3.9096,3.9158,90200.0
2012-04-10 09:50:00,6.32,6.32,6.29,6.3,152800.0,3.9158,3.9158,3.8972,3.9034,152800.0
2012-04-10 09:55:00,6.29,6.31,6.29,6.31,105300.0,3.8972,3.9096,3.8972,3.9096,105300.0
2012-04-10 10:00:00,6.31,6.31,6.28,6.29,130700.0,3.9096,3.9096,3.891,3.8972,130700.0
2012-04-10 10:05:00,6.28,6.29,6.28,6.28,104000.0,3.891,3.8972,3.891,3.891,104000.0
2012-04-10 10:10:00,6.29,6.29,6.27,6.27,108000.0,3.8972,3.8972,3.8848,3.8848,108000.0
2012-04-10 10:15:00,6.28,6.28,6.26,6.27,193200.0,3.891,3.891,3.8786,3.8848,193200.0
2012-04-10 10:20:00,6.26,6.27,6.26,6.26,70500.0,3.8786,3.8848,3.8786,3.8786,70500.0
2012-04-10 10:25:00,6.26,6.27,6.25,6.27,349300.0,3.8786,3.8848,3.8724,3.8848,349300.0
2012-04-10 10:30:00,6.26,6.27,6.26,6.27,43600.0,3.8786,3.8848,3.8786,3.8848,43600.0
2012-04-10 10:35:00,6.27,6.28,6.26,6.28,133300.0,3.8848,3.891,3.8786,3.891,133300.0
2012-04-10 10:40:00,6.28,6.28,6.26,6.27,180400.0,3.891,3.891,3.8786,3.8848,180400.0
2012-04-10 10:45:00,6.27,6.28,6.26,6.27,70900.0,3.8848,3.891,3.8786,3.8848,70900.0
2012-04-10 10:50:00,6.27,6.28,6.27,6.27,55400.0,3.8848,3.891,3.8848,3.8848,55400.0
2012-04-10 10:55:00,6.27,6.28,6.26,6.26,50400.0,3.8848,3.891,3.8786,3.8786,50400.0
2012-04-10 11:00:00,6.27,6.28,6.26,6.28,104700.0,3.8848,3.891,3.8786,3.891,104700.0
2012-04-10 11:05:00,6.28,6.28,6.27,6.28,52600.0,3.891,3.891,3.8848,3.891,52600.0
2012-04-10 11:10:00,6.28,6.28,6.25,6.25,163600.0,3.891,3.891,3.8724,3.8724,163600.0
2012-04-10 11:15:00,6.25,6.25,6.24,6.24,85600.0,3.8724,3.8724,3.8662,3.8662,85600.0
2012-04-10 11:20:00,6.24,6.25,6.23,6.23,47700.0,3.8662,3.8724,3.86,3.86,47700.0
2012-04-10 11:25:00,6.23,6.25,6.23,6.25,83700.0,3.86,3.8724,3.86,3.8724,83700.0
2012-04-10 11:30:00,6.25,6.25,6.23,6.24,84200.0,3.8724,3.8724,3.86,3.8662,84200.0
2012-04-10 11:35:00,6.23,6.24,6.22,6.22,100200.0,3.86,3.8662,3.8538,3.8538,100200.0
2012-04-10 11:40:00,6.22,6.23,6.22,6.22,107900.0,3.8538,3.86,3.8538,3.8538,107900.0
2012-04-10 11:45:00,6.22,6.23,6.21,6.21,108200.0,3.8538,3.86,3.8476,3.8476,108200.0
2012-04-10 11:50:00,6.21,6.22,6.18,6.18,194900.0,3.8476,3.8538,3.829,3.829,194900.0
2012-04-10 11:55:00,6.18,6.2,6.17,6.2,173600.0,3.829,3.8414,3.8229,3.8414,173600.0
2012-04-10 12:00:00,6.2,6.2,6.18,6.19,62500.0,3.8414,3.8414,3.829,3.8352,62500.0
2012-04-10 12:05:00,6.18,6.19,6.18,6.19,59500.0,3.829,3.8352,3.829,3.8352,59500.0
2012-04-10 12:10:00,6.19,6.19,6.17,6.17,101300.0,3.8352,3.8352,3.8229,3.8229,101300.0
2012-04-10 12:15:00,6.17,6.19,6.17,6.19,174200.0,3.8229,3.8352,3.8229,3.8352,174200.0
2012-04-10 12:20:00,6.18,6.19,6.18,6.18,54000.0,3.829,3.8352,3.829,3.829,54000.0
2012-04-10 12:25:00,6.19,6.19,6.18,6.18,63100.0,3.8352,3.8352,3.829,3.829,63100.0
2012-04-10 12:30:00,6.19,6.2,6.18,6.19,88900.0,3.8352,3.8414,3.829,3.8352,88900.0
2012-04-10 12:35:00,6.19,6.2,6.19,6.19,74900.0,3.8352,3.8414,3.8352,3.8352,74900.0
2012-04-10 12:40:00,6.19,6.2,6.19,6.19,80600.0,3.8352,3.8414,3.8352,3.8352,80600.0
2012-04-10 12:45:00,6.2,6.2,6.18,6.18,112700.0,3.8414,3.8414,3.829,3.829,112700.0
2012-04-10 12:50:00,6.19,6.19,6.17,6.18,64900.0,3.8352,3.8352,3.8229,3.829,64900.0
2012-04-10 12:55:00,6.17,6.18,6.17,6.18,39700.0,3.8229,3.829,3.8229,3.829,39700.0
2012-04-10 13:00:00,6.18,6.19,6.18,6.18,83900.0,3.829,3.8352,3.829,3.829,83900.0
2012-04-10 13:05:00,6.18,6.19,6.17,6.18,102100.0,3.829,3.8352,3.8229,3.829,102100.0
2012-04-10 13:10:00,6.18,6.18,6.17,6.17,50300.0,3.829,3.829,3.8229,3.8229,50300.0
2012-04-10 13:15:00,6.17,6.18,6.15,6.16,228200.0,3.8229,3.829,3.8105,3.8167,228200.0
2012-04-10 13:20:00,6.16,6.16,6.15,6.15,48900.0,3.8167,3.8167,3.8105,3.8105,48900.0
2012-04-10 13:25:00,6.15,6.16,6.15,6.15,33500.0,3.8105,3.8167,3.8105,3.8105,33500.0
2012-04-10 13:30:00,6.15,6.16,6.15,6.16,44400.0,3.8105,3.8167,3.8105,3.8167,44400.0
2012-04-10 13:35:00,6.15,6.16,6.15,6.16,94200.0,3.8105,3.8167,3.8105,3.8167,94200.0
2012-04-10 13:40:00,6.15,6.17,6.15,6.16,100300.0,3.8105,3.8229,3.8105,3.8167,100300.0
2012-04-10 13:45:00,6.17,6.18,6.16,6.18,152300.0,3.8229,3.829,3.8167,3.829,152300.0
2012-04-10 13:50:00,6.17,6.18,6.17,6.17,238200.0,3.8229,3.829,3.8229,3.8229,238200.0
2012-04-10 13:55:00,6.18,6.18,6.17,6.18,72300.0,3.829,3.829,3.8229,3.829,72300.0
2012-04-10 14:00:00,6.18,6.19,6.17,6.18,149800.0,3.829,3.8352,3.8229,3.829,149800.0
2012-04-10 14:05:00,6.17,6.19,6.17,6.18,78100.0,3.8229,3.8352,3.8229,3.829,78100.0
2012-04-10 14:10:00,6.18,6.19,6.18,6.19,84100.0,3.829,3.8352,3.829,3.8352,84100.0
2012-04-10 14:15:00,6.19,6.19,6.18,6.18,75600.0,3.8352,3.8352,3.829,3.829,75600.0
2012-04-10 14:20:00,6.18,6.19,6.17,6.18,125400.0,3.829,3.8352,3.8229,3.829,125400.0
2012-04-10 14:25:00,6.18,6.2,6.17,6.2,129300.0,3.829,3.8414,3.8229,3.8414,129300.0
2012-04-10 14:30:00,6.2,6.2,6.18,6.19,151700.0,3.8414,3.8414,3.829,3.8352,151700.0
2012-04-10 14:35:00,6.18,6.2,6.18,6.19,127900.0,3.829,3.8414,3.829,3.8352,127900.0
2012-04-10 14:40:00,6.18,6.2,6.18,6.19,101600.0,3.829,3.8414,3.829,3.8352,101600.0
2012-04-10 14:45:00,6.2,6.2,6.19,6.2,41000.0,3.8414,3.8414,3.8352,3.8414,41000.0
2012-04-10 14:50:00,6.2,6.21,6.2,6.21,70700.0,3.8414,3.8476,3.8414,3.8476,70700.0
2012-04-10 14:55:00,6.21,6.21,6.2,6.2,79300.0,3.8476,3.8476,3.8414,3.8414,79300.0
2012-04-10 15:00:00,6.21,6.21,6.19,6.19,88300.0,3.8476,3.8476,3.8352,3.8352,88300.0
2012-04-10 15:05:00,6.19,6.2,6.18,6.18,63500.0,3.8352,3.8414,3.829,3.829,63500.0
2012-04-10 15:10:00,6.18,6.19,6.17,6.17,110400.0,3.829,3.8352,3.8229,3.8229,110400.0
2012-04-10 15:15:00,6.17,6.18,6.16,6.18,167600.0,3.8229,3.829,3.8167,3.829,167600.0
2012-04-10 15:20:00,6.18,6.18,6.17,6.18,86700.0,3.829,3.829,3.8229,3.829,86700.0
2012-04-10 15:25:00,6.18,6.18,6.16,6.17,249100.0,3.829,3.829,3.8167,3.8229,249100.0
2012-04-10 15:30:00,6.17,6.19,6.16,6.18,173000.0,3.8229,3.8352,3.8167,3.829,173000.0
2012-04-10 15:35:00,6.18,6.19,6.17,6.18,115900.0,3.829,3.8352,3.8229,3.829,115900.0
2012-04-10 15:40:00,6.18,6.19,6.17,6.18,166900.0,3.829,3.8352,3.8229,3.829,166900.0
2012-04-10 15:45:00,6.18,6.18,6.17,6.18,180200.0,3.829,3.829,3.8229,3.829,180200.0
2012-04-10 15:50:00,6.17,6.18,6.17,6.18,243100.0,3.8229,3.829,3.8229,3.829,243100.0
2012-04-10 15:55:00,6.18,6.18,6.16,6.16,511200.0,3.829,3.829,3.8167,3.8167,511200.0
2012-04-11 09:30:00,6.25,6.3,6.25,6.3,205500.0,3.8724,3.9034,3.8724,3.9034,205500.0
2012-04-11 09:35:00,6.29,6.3,6.28,6.28,169800.0,3.8972,3.9034,3.891,3.891,169800.0
2012-04-11 09:40:00,6.28,6.29,6.27,6.29,94600.0,3.891,3.8972,3.8848,3.8972,94600.0
2012-04-11 09:45:00,6.29,6.29,6.26,6.27,105900.0,3.8972,3.8972,3.8786,3.8848,105900.0
2012-04-11 09:50:00,6.26,6.27,6.24,6.24,308700.0,3.8786,3.8848,3.8662,3.8662,308700.0
2012-04-11 09:55:00,6.24,6.26,6.24,6.25,59300.0,3.8662,3.8786,3.8662,3.8724,59300.0
2012-04-11 10:00:00,6.25,6.28,6.25,6.28,61500.0,3.8724,3.891,3.8724,3.891,61500.0
2012-04-11 10:05:00,6.28,6.29,6.27,6.29,73900.0,3.891,3.8972,3.8848,3.8972,73900.0
2012-04-11 10:10:00,6.29,6.3,6.28,6.3,46300.0,3.8972,3.9034,3.891,3.9034,46300.0
2012-04-11 10:15:00,6.3,6.3,6.29,6.29,27900.0,3.9034,3.9034,3.8972,3.8972,27900.0
2012-04-11 10:20:00,6.3,6.32,6.29,6.3,336700.0,3.9034,3.9158,3.8972,3.9034,336700.0
2012-04-11 10:25:00,6.3,6.3,6.29,6.29,39200.0,3.9034,3.9034,3.8972,3.8972,39200.0
2012-04-11 10:30:00,6.3,6.31,6.29,6.31,66900.0,3.9034,3.9096,3.8972,3.9096,66900.0
2012-04-11 10:35:00,6.31,6.32,6.31,6.32,44500.0,3.9096,3.9158,3.9096,3.9158,44500.0
2012-04-11 10:40:00,6.32,6.32,6.3,6.32,118300.0,3.9158,3.9158,3.9034,3.9158,118300.0
2012-04-11 10:45:00,6.32,6.32,6.3,6.31,49000.0,3.9158,3.9158,3.9034,3.9096,49000.0
2012-04-11 10:50:00,6.31,6.33,6.29,6.3,544000.0,3.9096,3.922,3.8972,3.9034,544000.0
2012-04-11 10:55:00,6.3,6.32,6.3,6.32,151100.0,3.9034,3.9158,3.9034,3.9158,151100.0
2012-04-11 11:00:00,6.32,6.32,6.31,6.32,25100.0,3.9158,3.9158,3.9096,3.9158,25100.0
2012-04-11 11:05:00,6.32,6.32,6.31,6.32,21500.0,3.9158,3.9158,3.9096,3.9158,21500.0
2012-04-11 11:10:00,6.31,6.32,6.29,6.29,112700.0,3.9096,3.9158,3.8972,3.8972,112700.0
2012-04-11 11:15:00,6.29,6.31,6.29,6.3,135700.0,3.8972,3.9096,3.8972,3.9034,135700.0
2012-04-11 11:20:00,6.31,6.31,6.3,6.31,45800.0,3.9096,3.9096,3.9034,3.9096,45800.0
2012-04-11 11:25:00,6.31,6.31,6.3,6.3,26900.0,3.9096,3.9096,3.9034,3.9034,26900.0
2012-04-11 11:30:00,6.3,6.31,6.3,6.31,41500.0,3.9034,3.9096,3.9034,3.9096,41500.0
2012-04-11 11:35:00,6.31,6.31,6.3,6.3,15600.0,3.9096,3.9096,3.9034,3.9034,15600.0
2012-04-11 11:40:00,6.3,6.31,6.3,6.31,18300.0,3.9034,3.9096,3.9034,3.9096,18300.0
2012-04-11 11:45:00,6.31,6.31,6.3,6.3,43100.0,3.9096,3.9096,3.9034,3.9034,43100.0
2012-04-11 11:50:00,6.3,6.31,6.3,6.3,19900.0,3.9034,3.9096,3.9034,3.9034,19900.0
2012-04-11 11:55:00,6.3,6.31,6.3,6.3,28900.0,3.9034,3.9096,3.9034,3.9034,28900.0
2012-04-11 12:00:00,6.31,6.31,6.3,6.31,36100.0,3.9096,3.9096,3.9034,3.9096,36100.0
2012-04-11 12:05:00,6.31,6.31,6.3,6.31,41000.0,3.9096,3.9096,3.9034,3.9096,41000.0
2012-04-11 12:10:00,6.3,6.31,6.3,6.31,64600.0,3.9034,3.9096,3.9034,3.9096,64600.0
2012-04-11 12:15:00,6.3,6.31,6.3,6.31,16100.0,3.9034,3.9096,3.9034,3.9096,16100.0
2012-04-11 12:20:00,6.31,6.31,6.3,6.31,22200.0,3.9096,3.9096,3.9034,3.9096,22200.0
2012-04-11 12:25:00,6.31,6.31,6.3,6.3,33200.0,3.9096,3.9096,3.9034,3.9034,33200.0
2012-04-11 12:30:00,6.31,6.31,6.3,6.31,10200.0,3.9096,3.9096,3.9034,3.9096,10200.0
2012-04-11 12:35:00,6.3,6.31,6.3,6.31,10300.0,3.9034,3.9096,3.9034,3.9096,10300.0
2012-04-11 12:40:00,6.31,6.31,6.3,6.31,19300.0,3.9096,3.9096,3.9034,3.9096,19300.0
2012-04-11 12:45:00,6.31,6.31,6.3,6.3,40300.0,3.9096,3.9096,3.9034,3.9034,40300.0
2012-04-11 12:50:00,6.31,6.32,6.3,6.32,130200.0,3.9096,3.9158,3.9034,3.9158,130200.0
2012-04-11 12:55:00,6.32,6.32,6.31,6.32,11700.0,3.9158,3.9158,3.9096,3.9158,11700.0
2012-04-11 13:00:00,6.32,6.33,6.31,6.33,60800.0,3.9158,3.922,3.9096,3.922,60800.0
2012-04-11 13:05:00,6.33,6.33,6.32,6.33,34400.0,3.922,3.922,3.9158,3.922,34400.0
2012-04-11 13:10:00,6.33,6.33,6.32,6.33,9000.0,3.922,3.922,3.9158,3.922,9000.0
2012-04-11 13:15:00,6.33,6.33,6.32,6.33,7300.0,3.922,3.922,3.9158,3.922,7300.0
2012-04-11 13:20:00,6.33,6.33,6.32,6.33,22900.0,3.922,3.922,3.9158,3.922,22900.0
2012-04-11 13:25:00,6.33,6.33,6.32,6.33,25100.0,3.922,3.922,3.9158,3.922,25100.0
2012-04-11 13:30:00,6.33,6.33,6.32,6.33,8500.0,3.922,3.922,3.9158,3.922,8500.0
2012-04-11 13:35:00,6.33,6.33,6.32,6.33,22900.0,3.922,3.922,3.9158,3.922,22900.0
2012-04-11 13:40:00,6.33,6.33,6.32,6.33,24600.0,3.922,3.922,3.9158,3.922,24600.0
2012-04-11 13:45:00,6.33,6.33,6.32,6.33,52400.0,3.922,3.922,3.9158,3.922,52400.0
2012-04-11 13:50:00,6.33,6.35,6.32,6.35,128900.0,3.922,3.9344,3.9158,3.9344,128900.0
2012-04-11 13:55:00,6.35,6.35,6.34,6.35,23400.0,3.9344,3.9344,3.9282,3.9344,23400.0
2012-04-11 14:00:00,6.35,6.35,6.33,6.33,111100.0,3.9344,3.9344,3.922,3.922,111100.0
2012-04-11 14:05:00,6.33,6.34,6.33,6.33,22500.0,3.922,3.9282,3.922,3.922,22500.0
2012-04-11 14:10:00,6.33,6.34,6.33,6.33,17300.0,3.922,3.9282,3.922,3.922,17300.0
2012-04-11 14:15:00,6.33,6.34,6.32,6.32,1086200.0,3.922,3.9282,3.9158,3.9158,1086200.0
2012-04-11 14:20:00,6.33,6.33,6.32,6.32,382400.0,3.922,3.922,3.9158,3.9158,382400.0
2012-04-11 14:25:00,6.33,6.33,6.32,6.33,23500.0,3.922,3.922,3.9158,3.922,23500.0
2012-04-11 14:30:00,6.33,6.33,6.3,6.3,94400.0,3.922,3.922,3.9034,3.9034,94400.0
2012-04-11 14:35:00,6.3,6.32,6.3,6.31,732700.0,3.9034,3.9158,3.9034,3.9096,732700.0
2012-04-11 14:40:00,6.31,6.31,6.3,6.3,57500.0,3.9096,3.9096,3.9034,3.9034,57500.0
2012-04-11 14:45:00,6.31,6.32,6.3,6.31,239100.0,3.9096,3.9158,3.9034,3.9096,239100.0
2012-04-11 14:50:00,6.31,6.31,6.3,6.31,39700.0,3.9096,3.9096,3.9034,3.9096,39700.0
2012-04-11 14:55:00,6.3,6.31,6.3,6.31,112800.0,3.9034,3.9096,3.9034,3.9096,112800.0
2012-04-11 15:00:00,6.31,6.32,6.3,6.31,161400.0,3.9096,3.9158,3.9034,3.9096,161400.0
2012-04-11 15:05:00,6.3,6.31,6.3,6.31,18200.0,3.9034,3.9096,3.9034,3.9096,18200.0
2012-04-11 15:10:00,6.3,6.32,6.3,6.31,411200.0,3.9034,3.9158,3.9034,3.9096,411200.0
2012-04-11 15:15:00,6.3,6.31,6.3,6.3,22600.0,3.9034,3.9096,3.9034,3.9034,22600.0
2012-04-11 15:20:00,6.31,6.31,6.3,6.3,38400.0,3.9096,3.9096,3.9034,3.9034,38400.0
2012-04-11 15:25:00,6.3,6.32,6.3,6.31,427600.0,3.9034,3.9158,3.9034,3.9096,427600.0
2012-04-11 15:30:00,6.31,6.33,6.3,6.33,238100.0,3.9096,3.922,3.9034,3.922,238100.0
2012-04-11 15:35:00,6.33,6.34,6.32,6.33,305800.0,3.922,3.9282,3.9158,3.922,305800.0
2012-04-11 15:40:00,6.33,6.33,6.32,6.33,57000.0,3.922,3.922,3.9158,3.922,57000.0
2012-04-11 15:45:00,6.32,6.33,6.32,6.33,85900.0,3.9158,3.922,3.9158,3.922,85900.0
2012-04-11 15:50:00,6.33,6.33,6.32,6.33,124500.0,3.922,3.922,3.9158,3.922,124500.0
2012-04-11 15:55:00,6.33,6.33,6.32,6.33,569600.0,3.922,3.922,3.9158,3.922,569600.0
2012-04-12 09:30:00,6.35,6.37,6.31,6.35,131300.0,3.9344,3.9468,3.9096,3.9344,131300.0
2012-04-12 09:35:00,6.35,6.37,6.33,6.34,89600.0,3.9344,3.9468,3.922,3.9282,89600.0
2012-04-12 09:40:00,6.34,6.35,6.34,6.34,44600.0,3.9282,3.9344,3.9282,3.9282,44600.0
2012-04-12 09:45:00,6.35,6.35,6.32,6.33,198800.0,3.9344,3.9344,3.9158,3.922,198800.0
2012-04-12 09:50:00,6.33,6.38,6.33,6.37,232900.0,3.922,3.953,3.922,3.9468,232900.0
2012-04-12 09:55:00,6.38,6.38,6.37,6.38,56600.0,3.953,3.953,3.9468,3.953,56600.0
2012-04-12 10:00:00,6.38,6.38,6.36,6.36,103100.0,3.953,3.953,3.9406,3.9406,103100.0
2012-04-12 10:05:00,6.36,6.37,6.35,6.35,37700.0,3.9406,3.9468,3.9344,3.9344,37700.0
2012-04-12 10:10:00,6.36,6.37,6.35,6.36,88500.0,3.9406,3.9468,3.9344,3.9406,88500.0
2012-04-12 10:15:00,6.36,6.37,6.34,6.34,170900.0,3.9406,3.9468,3.9282,3.9282,170900.0
2012-04-12 10:20:00,6.35,6.35,6.34,6.35,46400.0,3.9344,3.9344,3.9282,3.9344,46400.0
2012-04-12 10:25:00,6.35,6.35,6.34,6.34,61700.0,3.9344,3.9344,3.9282,3.9282,61700.0
2012-04-12 10:30:00,6.34,6.36,6.34,6.35,113900.0,3.9282,3.9406,3.9282,3.9344,113900.0
2012-04-12 10:35:00,6.36,6.36,6.35,6.36,31300.0,3.9406,3.9406,3.9344,3.9406,31300.0
2012-04-12 10:40:00,6.35,6.37,6.35,6.37,36800.0,3.9344,3.9468,3.9344,3.9468,36800.0
2012-04-12 10:45:00,6.37,6.37,6.36,6.37,21000.0,3.9468,3.9468,3.9406,3.9468,21000.0
2012-04-12 10:50:00,6.36,6.37,6.36,6.36,35000.0,3.9406,3.9468,3.9406,3.9406,35000.0
2012-04-12 10:55:00,6.37,6.37,6.36,6.37,28000.0,3.9468,3.9468,3.9406,3.9468,28000.0
2012-04-12 11:00:00,6.37,6.38,6.36,6.38,105100.0,3.9468,3.953,3.9406,3.953,105100.0
2012-04-12 11:05:00,6.38,6.38,6.37,6.38,46000.0,3.953,3.953,3.9468,3.953,46000.0
2012-04-12 11:10:00,6.38,6.38,6.36,6.37,82500.0,3.953,3.953,3.9406,3.9468,82500.0
2012-04-12 11:15:00,6.37,6.38,6.36,6.38,71500.0,3.9468,3.953,3.9406,3.953,71500.0
2012-04-12 11:20:00,6.38,6.39,6.37,6.39,85400.0,3.953,3.9592,3.9468,3.9592,85400.0
2012-04-12 11:25:00,6.39,6.39,6.38,6.39,20800.0,3.9592,3.9592,3.953,3.9592,20800.0
2012-04-12 11:30:00,6.39,6.39,6.38,6.39,44800.0,3.9592,3.9592,3.953,3.9592,44800.0
2012-04-12 11:35:00,6.39,6.39,6.37,6.37,61900.0,3.9592,3.9592,3.9468,3.9468,61900.0
2012-04-12 11:40:00,6.37,6.38,6.36,6.37,57800.0,3.9468,3.953,3.9406,3.9468,57800.0
2012-04-12 11:45:00,6.37,6.37,6.36,6.36,58900.0,3.9468,3.9468,3.9406,3.9406,58900.0
2012-04-12 11:50:00,6.37,6.37,6.36,6.36,19500.0,3.9468,3.9468,3.9406,3.9406,19500.0
2012-04-12 11:55:00,6.37,6.37,6.36,6.36,40200.0,3.9468,3.9468,3.9406,3.9406,40200.0
2012-04-12 12:00:00,6.36,6.37,6.36,6.36,26400.0,3.9406,3.9468,3.9406,3.9406,26400.0
2012-04-12 12:05:00,6.36,6.37,6.36,6.37,21100.0,3.9406,3.9468,3.9406,3.9468,21100.0
2012-04-12 12:10:00,6.37,6.37,6.36,6.37,23700.0,3.9468,3.9468,3.9406,3.9468,23700.0
2012-04-12 12:15:00,6.37,6.37,6.36,6.36,20300.0,3.9468,3.9468,3.9406,3.9406,20300.0
2012-04-12 12:20:00,6.37,6.38,6.36,6.38,185300.0,3.9468,3.953,3.9406,3.953,185300.0
2012-04-12 12:25:00,6.38,6.4,6.38,6.39,116300.0,3.953,3.9654,3.953,3.9592,116300.0
2012-04-12 12:30:00,6.38,6.39,6.38,6.38,9800.0,3.953,3.9592,3.953,3.953,9800.0
2012-04-12 12:35:00,6.39,6.39,6.39,6.39,3300.0,3.9592,3.9592,3.9592,3.9592,3300.0
2012-04-12 12:40:00,6.38,6.4,6.38,6.4,57000.0,3.953,3.9654,3.953,3.9654,57000.0
2012-04-12 12:45:00,6.4,6.4,6.39,6.4,69700.0,3.9654,3.9654,3.9592,3.9654,69700.0
2012-04-12 12:50:00,6.4,6.41,6.39,6.41,40000.0,3.9654,3.9716,3.9592,3.9716,40000.0
2012-04-12 12:55:00,6.41,6.41,6.4,6.41,19100.0,3.9716,3.9716,3.9654,3.9716,19100.0
2012-04-12 13:00:00,6.41,6.41,6.4,6.41,10400.0,3.9716,3.9716,3.9654,3.9716,10400.0
2012-04-12 13:05:00,6.41,6.41,6.4,6.41,8000.0,3.9716,3.9716,3.9654,3.9716,8000.0
2012-04-12 13:10:00,6.41,6.42,6.4,6.41,78900.0,3.9716,3.9777,3.9654,3.9716,78900.0
2012-04-12 13:15:00,6.41,6.42,6.4,6.4,85200.0,3.9716,3.9777,3.9654,3.9654,85200.0
2012-04-12 13:20:00,6.4,6.41,6.4,6.4,25700.0,3.9654,3.9716,3.9654,3.9654,25700.0
2012-04-12 13:25:00,6.41,6.41,6.4,6.41,13500.0,3.9716,3.9716,3.9654,3.9716,13500.0
2012-04-12 13:30:00,6.41,6.41,6.4,6.4,7500.0,3.9716,3.9716,3.9654,3.9654,7500.0
2012-04-12 13:35:00,6.4,6.41,6.4,6.4,21800.0,3.9654,3.9716,3.9654,3.9654,21800.0
2012-04-12 13:40:00,6.4,6.41,6.4,6.4,5900.0,3.9654,3.9716,3.9654,3.9654,5900.0
2012-04-12 13:45:00,6.41,6.41,6.4,6.4,19500.0,3.9716,3.9716,3.9654,3.9654,19500.0
2012-04-12 13:50:00,6.41,6.41,6.4,6.41,32800.0,3.9716,3.9716,3.9654,3.9716,32800.0
2012-04-12 13:55:00,6.41,6.41,6.4,6.4,31100.0,3.9716,3.9716,3.9654,3.9654,31100.0
2012-04-12 14:00:00,6.4,6.41,6.4,6.4,9700.0,3.9654,3.9716,3.9654,3.9654,9700.0
2012-04-12 14:05:00,6.41,6.41,6.4,6.4,54000.0,3.9716,3.9716,3.9654,3.9654,54000.0
2012-04-12 14:10:00,6.41,6.41,6.4,6.41,17000.0,3.9716,3.9716,3.9654,3.9716,17000.0
2012-04-12 14:15:00,6.4,6.41,6.4,6.4,21400.0,3.9654,3.9716,3.9654,3.9654,21400.0
2012-04-12 14:20:00,6.41,6.41,6.4,6.4,23800.0,3.9716,3.9716,3.9654,3.9654,23800.0
2012-04-12 14:25:00,6.41,6.41,6.4,6.4,21500.0,3.9716,3.9716,3.9654,3.9654,21500.0
2012-04-12 14:30:00,6.41,6.41,6.4,6.41,42700.0,3.9716,3.9716,3.9654,3.9716,42700.0
2012-04-12 14:35:00,6.41,6.41,6.4,6.4,10700.0,3.9716,3.9716,3.9654,3.9654,10700.0
2012-04-12 14:40:00,6.41,6.41,6.4,6.4,26400.0,3.9716,3.9716,3.9654,3.9654,26400.0
2012-04-12 14:45:00,6.41,6.41,6.4,6.41,48800.0,3.9716,3.9716,3.9654,3.9716,48800.0
2012-04-12 14:50:00,6.41,6.41,6.4,6.4,25200.0,3.9716,3.9716,3.9654,3.9654,25200.0
2012-04-12 14:55:00,6.41,6.41,6.4,6.4,28300.0,3.9716,3.9716,3.9654,3.9654,28300.0
2012-04-12 15:00:00,6.41,6.41,6.4,6.41,22200.0,3.9716,3.9716,3.9654,3.9716,22200.0
2012-04-12 15:05:00,6.41,6.41,6.4,6.41,36400.0,3.9716,3.9716,3.9654,3.9716,36400.0
2012-04-12 15:10:00,6.4,6.41,6.4,6.41,174100.0,3.9654,3.9716,3.9654,3.9716,174100.0
2012-04-12 15:15:00,6.41,6.41,6.4,6.41,65800.0,3.9716,3.9716,3.9654,3.9716,65800.0
2012-04-12 15:20:00,6.41,6.42,6.4,6.42,132600.0,3.9716,3.9777,3.9654,3.9777,132600.0
2012-04-12 15:25:00,6.42,6.42,6.41,6.42,30700.0,3.9777,3.9777,3.9716,3.9777,30700.0
2012-04-12 15:30:00,6.41,6.43,6.41,6.43,215600.0,3.9716,3.9839,3.9716,3.9839,215600.0
2012-04-12 15:35:00,6.43,6.43,6.42,6.43,60400.0,3.9839,3.9839,3.9777,3.9839,60400.0
2012-04-12 15:40:00,6.43,6.44,6.42,6.44,166700.0,3.9839,3.9901,3.9777,3.9901,166700.0
2012-04-12 15:45:00,6.44,6.45,6.43,6.45,176600.0,3.9901,3.9963,3.9839,3.9963,176600.0
2012-04-12 15:50:00,6.45,6.45,6.42,6.43,298500.0,3.9963,3.9963,3.9777,3.9839,298500.0
2012-04-12 15:55:00,6.43,6.43,6.42,6.42,326800.0,3.9839,3.9839,3.9777,3.9777,326800.0
2012-04-13 09:30:00,6.4,6.4,6.33,6.35,149900.0,3.9654,3.9654,3.922,3.9344,149900.0
2012-04-13 09:35:00,6.35,6.36,6.3,6.3,327100.0,3.9344,3.9406,3.9034,3.9034,327100.0
2012-04-13 09:40:00,6.31,6.33,6.29,6.32,127500.0,3.9096,3.922,3.8972,3.9158,127500.0
2012-04-13 09:45:00,6.32,6.33,6.3,6.3,388000.0,3.9158,3.922,3.9034,3.9034,388000.0
2012-04-13 09:50:00,6.3,6.31,6.28,6.28,220500.0,3.9034,3.9096,3.891,3.891,220500.0
2012-04-13 09:55:00,6.29,6.3,6.26,6.26,252000.0,3.8972,3.9034,3.8786,3.8786,252000.0
2012-04-13 10:00:00,6.26,6.27,6.23,6.24,274900.0,3.8786,3.8848,3.86,3.8662,274900.0
2012-04-13 10:05:00,6.25,6.27,6.24,6.27,145200.0,3.8724,3.8848,3.8662,3.8848,145200.0
2012-04-13 10:10:00,6.27,6.29,6.26,6.29,76100.0,3.8848,3.8972,3.8786,3.8972,76100.0
2012-04-13 10:15:00,6.29,6.29,6.28,6.29,44700.0,3.8972,3.8972,3.891,3.8972,44700.0
2012-04-13 10:20:00,6.29,6.29,6.26,6.26,269900.0,3.8972,3.8972,3.8786,3.8786,269900.0
2012-04-13 10:25:00,6.26,6.27,6.24,6.27,286700.0,3.8786,3.8848,3.8662,3.8848,286700.0
2012-04-13 10:30:00,6.27,6.27,6.25,6.25,45500.0,3.8848,3.8848,3.8724,3.8724,45500.0
2012-04-13 10:35:00,6.25,6.27,6.24,6.27,149500.0,3.8724,3.8848,3.8662,3.8848,149500.0
2012-04-13 10:40:00,6.27,6.27,6.25,6.25,46300.0,3.8848,3.8848,3.8724,3.8724,46300.0
2012-04-13 10:45:00,6.25,6.25,6.24,6.25,223000.0,3.8724,3.8724,3.8662,3.8724,223000.0
2012-04-13 10:50:00,6.25,6.26,6.24,6.25,73300.0,3.8724,3.8786,3.8662,3.8724,73300.0
2012-04-13 10:55:00,6.26,6.26,6.25,6.25,18300.0,3.8786,3.8786,3.8724,3.8724,18300.0
2012-04-13 11:00:00,6.25,6.25,6.25,6.25,27900.0,3.8724,3.8724,3.8724,3.8724,27900.0
2012-04-13 11:05:00,6.25,6.26,6.25,6.25,41500.0,3.8724,3.8786,3.8724,3.8724,41500.0
2012-04-13 11:10:00,6.25,6.26,6.24,6.26,236900.0,3.8724,3.8786,3.8662,3.8786,236900.0
2012-04-13 11:15:00,6.25,6.26,6.25,6.25,21800.0,3.8724,3.8786,3.8724,3.8724,21800.0
2012-04-13 11:20:00,6.25,6.27,6.25,6.26,67600.0,3.8724,3.8848,3.8724,3.8786,67600.0
2012-04-13 11:25:00,6.27,6.27,6.26,6.27,25100.0,3.8848,3.8848,3.8786,3.8848,25100.0
2012-04-13 11:30:00,6.26,6.27,6.23,6.25,561500.0,3.8786,3.8848,3.86,3.8724,561500.0
2012-04-13 11:35:00,6.25,6.28,6.24,6.28,203900.0,3.8724,3.891,3.8662,3.891,203900.0
2012-04-13 11:40:00,6.27,6.29,6.27,6.29,148500.0,3.8848,3.8972,3.8848,3.8972,148500.0
2012-04-13 11:45:00,6.29,6.29,6.28,6.29,39000.0,3.8972,3.8972,3.891,3.8972,39000.0
2012-04-13 11:50:00,6.29,6.29,6.28,6.29,49500.0,3.8972,3.8972,3.891,3.8972,49500.0
2012-04-13 11:55:00,6.29,6.29,6.27,6.28,68800.0,3.8972,3.8972,3.8848,3.891,68800.0
2012-04-13 12:00:00,6.28,6.28,6.27,6.27,30200.0,3.891,3.891,3.8848,3.8848,30200.0
2012-04-13 12:05:00,6.27,6.28,6.27,6.28,23700.0,3.8848,3.891,3.8848,3.891,23700.0
2012-04-13 12:10:00,6.27,6.28,6.26,6.26,42900.0,3.8848,3.891,3.8786,3.8786,42900.0
2012-04-13 12:15:00,6.27,6.27,6.25,6.25,41500.0,3.8848,3.8848,3.8724,3.8724,41500.0
2012-04-13 12:20:00,6.25,6.25,6.25,6.25,19800.0,3.8724,3.8724,3.8724,3.8724,19800.0
2012-04-13 12:25:00,6.25,6.26,6.25,6.25,44500.0,3.8724,3.8786,3.8724,3.8724,44500.0
2012-04-13 12:30:00,6.25,6.26,6.25,6.25,17800.0,3.8724,3.8786,3.8724,3.8724,17800.0
2012-04-13 12:35:00,6.25,6.26,6.25,6.25,62600.0,3.8724,3.8786,3.8724,3.8724,62600.0
2012-04-13 12:40:00,6.26,6.26,6.25,6.26,36500.0,3.8786,3.8786,3.8724,3.8786,36500.0
2012-04-13 12:45:00,6.26,6.27,6.25,6.27,115500.0,3.8786,3.8848,3.8724,3.8848,115500.0
2012-04-13 12:50:00,6.27,6.27,6.25,6.26,83300.0,3.8848,3.8848,3.8724,3.8786,83300.0
2012-04-13 12:55:00,6.25,6.26,6.25,6.25,99300.0,3.8724,3.8786,3.8724,3.8724,99300.0
2012-04-13 13:00:00,6.25,6.26,6.25,6.26,15600.0,3.8724,3.8786,3.8724,3.8786,15600.0
2012-04-13 13:05:00,6.26,6.27,6.25,6.26,51900.0,3.8786,3.8848,3.8724,3.8786,51900.0
2012-04-13 13:10:00,6.27,6.27,6.26,6.26,241400.0,3.8848,3.8848,3.8786,3.8786,241400.0
2012-04-13 13:15:00,6.27,6.27,6.26,6.27,21300.0,3.8848,3.8848,3.8786,3.8848,21300.0
2012-04-13 13:20:00,6.27,6.27,6.25,6.26,76000.0,3.8848,3.8848,3.8724,3.8786,76000.0
2012-04-13 13:25:00,6.25,6.26,6.25,6.25,30000.0,3.8724,3.8786,3.8724,3.8724,30000.0
2012-04-13 13:30:00,6.25,6.26,6.25,6.26,51300.0,3.8724,3.8786,3.8724,3.8786,51300.0
2012-04-13 13:35:00,6.25,6.28,6.25,6.28,95900.0,3.8724,3.891,3.8724,3.891,95900.0
2012-04-13 13:40:00,6.28,6.28,6.26,6.26,65000.0,3.891,3.891,3.8786,3.8786,65000.0
2012-04-13 13:45:00,6.26,6.27,6.25,6.25,63700.0,3.8786,3.8848,3.8724,3.8724,63700.0
2012-04-13 13:50:00,6.25,6.26,6.25,6.25,14100.0,3.8724,3.8786,3.8724,3.8724,14100.0
2012-04-13 13:55:00,6.25,6.26,6.25,6.25,225500.0,3.8724,3.8786,3.8724,3.8724,225500.0
2012-04-13 14:00:00,6.25,6.27,6.24,6.25,769300.0,3.8724,3.8848,3.8662,3.8724,769300.0
2012-04-13 14:05:00,6.25,6.26,6.25,6.25,14200.0,3.8724,3.8786,3.8724,3.8724,14200.0
2012-04-13 14:10:00,6.25,6.26,6.25,6.26,19300.0,3.8724,3.8786,3.8724,3.8786,19300.0
2012-04-13 14:15:00,6.26,6.27,6.26,6.27,72000.0,3.8786,3.8848,3.8786,3.8848,72000.0
2012-04-13 14:20:00,6.26,6.27,6.26,6.27,33500.0,3.8786,3.8848,3.8786,3.8848,33500.0
2012-04-13 14:25:00,6.26,6.27,6.26,6.27,52800.0,3.8786,3.8848,3.8786,3.8848,52800.0
2012-04-13 14:30:00,6.27,6.27,6.26,6.27,8500.0,3.8848,3.8848,3.8786,3.8848,8500.0
2012-04-13 14:35:00,6.27,6.27,6.26,6.26,51900.0,3.8848,3.8848,3.8786,3.8786,51900.0
2012-04-13 14:40:00,6.26,6.27,6.26,6.26,21200.0,3.8786,3.8848,3.8786,3.8786,21200.0
2012-04-13 14:45:00,6.27,6.27,6.26,6.26,33000.0,3.8848,3.8848,3.8786,3.8786,33000.0
2012-04-13 14:50:00,6.27,6.27,6.26,6.27,103500.0,3.8848,3.8848,3.8786,3.8848,103500.0
2012-04-13 14:55:00,6.26,6.27,6.26,6.26,14800.0,3.8786,3.8848,3.8786,3.8786,14800.0
2012-04-13 15:00:00,6.27,6.27,6.26,6.26,11200.0,3.8848,3.8848,3.8786,3.8786,11200.0
2012-04-13 15:05:00,6.27,6.27,6.26,6.27,29800.0,3.8848,3.8848,3.8786,3.8848,29800.0
2012-04-13 15:10:00,6.27,6.27,6.26,6.27,61400.0,3.8848,3.8848,3.8786,3.8848,61400.0
2012-04-13 15:15:00,6.27,6.27,6.26,6.27,17500.0,3.8848,3.8848,3.8786,3.8848,17500.0
2012-04-13 15:20:00,6.27,6.27,6.26,6.26,27000.0,3.8848,3.8848,3.8786,3.8786,27000.0
2012-04-13 15:25:00,6.27,6.27,6.26,6.26,141000.0,3.8848,3.8848,3.8786,3.8786,141000.0
2012-04-13 15:30:00,6.26,6.27,6.25,6.25,169300.0,3.8786,3.8848,3.8724,3.8724,169300.0
2012-04-13 15:35:00,6.25,6.25,6.24,6.24,89600.0,3.8724,3.8724,3.8662,3.8662,89600.0
2012-04-13 15:40:00,6.24,6.25,6.24,6.24,79400.0,3.8662,3.8724,3.8662,3.8662,79400.0
2012-04-13 15:45:00,6.24,6.25,6.23,6.23,229400.0,3.8662,3.8724,3.86,3.86,229400.0
2012-04-13 15:50:00,6.23,6.24,6.23,6.24,181500.0,3.86,3.8662,3.86,3.8662,181500.0
2012-04-13 15:55:00,6.24,6.24,6.21,6.21,842500.0,3.8662,3.8662,3.8476,3.8476,842500.0
2012-04-16 09:30:00,6.34,6.35,6.28,6.31,227700.0,3.9282,3.9344,3.891,3.9096,227700.0
2012-04-16 09:35:00,6.29,6.31,6.28,6.29,84100.0,3.8972,3.9096,3.891,3.8972,84100.0
2012-04-16 09:40:00,6.29,6.3,6.26,6.26,388700.0,3.8972,3.9034,3.8786,3.8786,388700.0
2012-04-16 09:45:00,6.27,6.29,6.27,6.28,103700.0,3.8848,3.8972,3.8848,3.891,103700.0
2012-04-16 09:50:00,6.29,6.29,6.27,6.27,42300.0,3.8972,3.8972,3.8848,3.8848,42300.0
2012-04-16 09:55:00,6.28,6.28,6.26,6.26,74600.0,3.891,3.891,3.8786,3.8786,74600.0
2012-04-16 10:00:00,6.26,6.26,6.25,6.25,172800.0,3.8786,3.8786,3.8724,3.8724,172800.0
2012-04-16 10:05:00,6.26,6.27,6.25,6.27,43200.0,3.8786,3.8848,3.8724,3.8848,43200.0
2012-04-16 10:10:00,6.26,6.26,6.2,6.21,229900.0,3.8786,3.8786,3.8414,3.8476,229900.0
2012-04-16 10:15:00,6.21,6.21,6.19,6.21,214400.0,3.8476,3.8476,3.8352,3.8476,214400.0
2012-04-16 10:20:00,6.21,6.22,6.19,6.2,318300.0,3.8476,3.8538,3.8352,3.8414,318300.0
2012-04-16 10:25:00,6.2,6.21,6.19,6.21,177900.0,3.8414,3.8476,3.8352,3.8476,177900.0
2012-04-16 10:30:00,6.21,6.21,6.2,6.21,90000.0,3.8476,3.8476,3.8414,3.8476,90000.0
2012-04-16 10:35:00,6.21,6.21,6.19,6.19,80900.0,3.8476,3.8476,3.8352,3.8352,80900.0
2012-04-16 10:40:00,6.2,6.2,6.19,6.19,53700.0,3.8414,3.8414,3.8352,3.8352,53700.0
2012-04-16 10:45:00,6.19,6.23,6.19,6.23,164900.0,3.8352,3.86,3.8352,3.86,164900.0
2012-04-16 10:50:00,6.23,6.23,6.22,6.23,30600.0,3.86,3.86,3.8538,3.86,30600.0
2012-04-16 10:55:00,6.23,6.23,6.21,6.22,142600.0,3.86,3.86,3.8476,3.8538,142600.0
2012-04-16 11:00:00,6.22,6.24,6.21,6.23,123500.0,3.8538,3.8662,3.8476,3.86,123500.0
2012-04-16 11:05:00,6.22,6.24,6.22,6.24,155700.0,3.8538,3.8662,3.8538,3.8662,155700.0
2012-04-16 11:10:00,6.24,6.25,6.23,6.25,65700.0,3.8662,3.8724,3.86,3.8724,65700.0
2012-04-16 11:15:00,6.25,6.25,6.24,6.25,28900.0,3.8724,3.8724,3.8662,3.8724,28900.0
2012-04-16 11:20:00,6.24,6.25,6.24,6.25,20500.0,3.8662,3.8724,3.8662,3.8724,20500.0
2012-04-16 11:25:00,6.25,6.25,6.23,6.24,93000.0,3.8724,3.8724,3.86,3.8662,93000.0
2012-04-16 11:30:00,6.24,6.24,6.21,6.21,93800.0,3.8662,3.8662,3.8476,3.8476,93800.0
2012-04-16 11:35:00,6.21,6.22,6.2,6.2,105000.0,3.8476,3.8538,3.8414,3.8414,105000.0
2012-04-16 11:40:00,6.21,6.22,6.2,6.21,69900.0,3.8476,3.8538,3.8414,3.8476,69900.0
2012-04-16 11:45:00,6.21,6.22,6.21,6.21,25400.0,3.8476,3.8538,3.8476,3.8476,25400.0
2012-04-16 11:50:00,6.21,6.22,6.21,6.21,31200.0,3.8476,3.8538,3.8476,3.8476,31200.0
2012-04-16 11:55:00,6.21,6.22,6.2,6.21,81200.0,3.8476,3.8538,3.8414,3.8476,81200.0
2012-04-16 12:00:00,6.2,6.24,6.2,6.24,104900.0,3.8414,3.8662,3.8414,3.8662,104900.0
2012-04-16 12:05:00,6.24,6.24,6.22,6.23,73300.0,3.8662,3.8662,3.8538,3.86,73300.0
2012-04-16 12:10:00,6.23,6.23,6.22,6.23,77800.0,3.86,3.86,3.8538,3.86,77800.0
2012-04-16 12:15:00,6.23,6.23,6.22,6.23,21500.0,3.86,3.86,3.8538,3.86,21500.0
2012-04-16 12:20:00,6.23,6.23,6.21,6.21,67400.0,3.86,3.86,3.8476,3.8476,67400.0
2012-04-16 12:25:00,6.21,6.22,6.21,6.21,28200.0,3.8476,3.8538,3.8476,3.8476,28200.0
2012-04-16 12:30:00,6.21,6.22,6.21,6.21,81700.0,3.8476,3.8538,3.8476,3.8476,81700.0
2012-04-16 12:35:00,6.21,6.23,6.21,6.23,55500.0,3.8476,3.86,3.8476,3.86,55500.0
2012-04-16 12:40:00,6.23,6.24,6.22,6.24,58600.0,3.86,3.8662,3.8538,3.8662,58600.0
2012-04-16 12:45:00,6.24,6.24,6.23,6.24,43100.0,3.8662,3.8662,3.86,3.8662,43100.0
2012-04-16 12:50:00,6.24,6.24,6.23,6.24,44700.0,3.8662,3.8662,3.86,3.8662,44700.0
2012-04-16 12:55:00,6.24,6.26,6.24,6.25,93500.0,3.8662,3.8786,3.8662,3.8724,93500.0
2012-04-16 13:00:00,6.25,6.26,6.25,6.25,42300.0,3.8724,3.8786,3.8724,3.8724,42300.0
2012-04-16 13:05:00,6.25,6.26,6.25,6.26,27600.0,3.8724,3.8786,3.8724,3.8786,27600.0
2012-04-16 13:10:00,6.25,6.26,6.25,6.25,10800.0,3.8724,3.8786,3.8724,3.8724,10800.0
2012-04-16 13:15:00,6.25,6.26,6.25,6.25,65100.0,3.8724,3.8786,3.8724,3.8724,65100.0
2012-04-16 13:20:00,6.25,6.27,6.25,6.25,112800.0,3.8724,3.8848,3.8724,3.8724,112800.0
2012-04-16 13:25:00,6.25,6.28,6.24,6.26,631200.0,3.8724,3.891,3.8662,3.8786,631200.0
2012-04-16 13:30:00,6.25,6.28,6.25,6.27,483700.0,3.8724,3.891,3.8724,3.8848,483700.0
2012-04-16 13:35:00,6.27,6.29,6.26,6.29,81400.0,3.8848,3.8972,3.8786,3.8972,81400.0
2012-04-16 13:40:00,6.29,6.31,6.28,6.31,87500.0,3.8972,3.9096,3.891,3.9096,87500.0
2012-04-16 13:45:00,6.3,6.32,6.3,6.3,93700.0,3.9034,3.9158,3.9034,3.9034,93700.0
2012-04-16 13:50:00,6.31,6.31,6.29,6.29,82000.0,3.9096,3.9096,3.8972,3.8972,82000.0
2012-04-16 13:55:00,6.29,6.31,6.29,6.31,85300.0,3.8972,3.9096,3.8972,3.9096,85300.0
2012-04-16 14:00:00,6.31,6.31,6.29,6.29,111500.0,3.9096,3.9096,3.8972,3.8972,111500.0
2012-04-16 14:05:00,6.3,6.3,6.29,6.29,49600.0,3.9034,3.9034,3.8972,3.8972,49600.0
2012-04-16 14:10:00,6.29,6.3,6.29,6.29,49500.0,3.8972,3.9034,3.8972,3.8972,49500.0
2012-04-16 14:15:00,6.29,6.3,6.29,6.29,22500.0,3.8972,3.9034,3.8972,3.8972,22500.0
2012-04-16 14:20:00,6.29,6.3,6.29,6.3,78100.0,3.8972,3.9034,3.8972,3.9034,78100.0
2012-04-16 14:25:00,6.3,6.3,6.28,6.29,98900.0,3.9034,3.9034,3.891,3.8972,98900.0
2012-04-16 14:30:00,6.29,6.31,6.28,6.3,206600.0,3.8972,3.9096,3.891,3.9034,206600.0
2012-04-16 14:35:00,6.3,6.31,6.29,6.29,150200.0,3.9034,3.9096,3.8972,3.8972,150200.0
2012-04-16 14:40:00,6.29,6.3,6.29,6.29,44500.0,3.8972,3.9034,3.8972,3.8972,44500.0
2012-04-16 14:45:00,6.29,6.3,6.29,6.29,160900.0,3.8972,3.9034,3.8972,3.8972,160900.0
2012-04-16 14:50:00,6.29,6.31,6.29,6.31,54600.0,3.8972,3.9096,3.8972,3.9096,54600.0
2012-04-16 14:55:00,6.31,6.31,6.29,6.29,115500.0,3.9096,3.9096,3.8972,3.8972,115500.0
2012-04-16 15:00:00,6.29,6.3,6.28,6.29,186400.0,3.8972,3.9034,3.891,3.8972,186400.0
2012-04-16 15:05:00,6.29,6.29,6.28,6.29,48300.0,3.8972,3.8972,3.891,3.8972,48300.0
2012-04-16 15:10:00,6.29,6.3,6.28,6.3,138400.0,3.8972,3.9034,3.891,3.9034,138400.0
2012-04-16 15:15:00,6.3,6.3,6.29,6.29,52200.0,3.9034,3.9034,3.8972,3.8972,52200.0
2012-04-16 15:20:00,6.29,6.3,6.29,6.3,123300.0,3.8972,3.9034,3.8972,3.9034,123300.0
2012-04-16 15:25:00,6.3,6.3,6.29,6.29,272800.0,3.9034,3.9034,3.8972,3.8972,272800.0
2012-04-16 15:30:00,6.3,6.3,6.29,6.3,76000.0,3.9034,3.9034,3.8972,3.9034,76000.0
2012-04-16 15:35:00,6.3,6.31,6.29,6.31,132000.0,3.9034,3.9096,3.8972,3.9096,132000.0
2012-04-16 15:40:00,6.31,6.32,6.3,6.32,124600.0,3.9096,3.9158,3.9034,3.9158,124600.0
2012-04-16 15:45:00,6.32,6.32,6.3,6.31,295100.0,3.9158,3.9158,3.9034,3.9096,295100.0
2012-04-16 15:50:00,6.31,6.31,6.3,6.31,187200.0,3.9096,3.9096,3.9034,3.9096,187200.0
2012-04-16 15:55:00,6.31,6.33,6.3,6.33,944500.0,3.9096,3.922,3.9034,3.922,944500.0
2012-04-17 09:30:00,6.41,6.41,6.36,6.41,321800.0,3.9716,3.9716,3.9406,3.9716,321800.0
2012-04-17 09:35:00,6.41,6.42,6.4,6.42,117000.0,3.9716,3.9777,3.9654,3.9777,117000.0
2012-04-17 09:40:00,6.42,6.42,6.39,6.4,528800.0,3.9777,3.9777,3.9592,3.9654,528800.0
2012-04-17 09:45:00,6.39,6.41,6.37,6.4,183500.0,3.9592,3.9716,3.9468,3.9654,183500.0
2012-04-17 09:50:00,6.4,6.41,6.4,6.41,67400.0,3.9654,3.9716,3.9654,3.9716,67400.0
2012-04-17 09:55:00,6.4,6.41,6.4,6.41,36000.0,3.9654,3.9716,3.9654,3.9716,36000.0
2012-04-17 10:00:00,6.41,6.41,6.39,6.4,277100.0,3.9716,3.9716,3.9592,3.9654,277100.0
2012-04-17 10:05:00,6.4,6.42,6.39,6.41,145600.0,3.9654,3.9777,3.9592,3.9716,145600.0
2012-04-17 10:10:00,6.41,6.43,6.41,6.42,140300.0,3.9716,3.9839,3.9716,3.9777,140300.0
2012-04-17 10:15:00,6.42,6.44,6.42,6.44,110100.0,3.9777,3.9901,3.9777,3.9901,110100.0
2012-04-17 10:20:00,6.44,6.44,6.42,6.42,76400.0,3.9901,3.9901,3.9777,3.9777,76400.0
2012-04-17 10:25:00,6.42,6.43,6.42,6.42,56500.0,3.9777,3.9839,3.9777,3.9777,56500.0
2012-04-17 10:30:00,6.43,6.43,6.41,6.43,226400.0,3.9839,3.9839,3.9716,3.9839,226400.0
2012-04-17 10:35:00,6.43,6.43,6.4,6.41,264600.0,3.9839,3.9839,3.9654,3.9716,264600.0
2012-04-17 10:40:00,6.41,6.42,6.4,6.42,61000.0,3.9716,3.9777,3.9654,3.9777,61000.0
2012-04-17 10:45:00,6.42,6.42,6.41,6.42,154200.0,3.9777,3.9777,3.9716,3.9777,154200.0
2012-04-17 10:50:00,6.42,6.43,6.41,6.43,89400.0,3.9777,3.9839,3.9716,3.9839,89400.0
2012-04-17 10:55:00,6.43,6.43,6.42,6.42,58100.0,3.9839,3.9839,3.9777,3.9777,58100.0
2012-04-17 11:00:00,6.42,6.44,6.42,6.42,185100.0,3.9777,3.9901,3.9777,3.9777,185100.0
2012-04-17 11:05:00,6.42,6.43,6.42,6.43,57000.0,3.9777,3.9839,3.9777,3.9839,57000.0
2012-04-17 11:10:00,6.42,6.43,6.41,6.41,230400.0,3.9777,3.9839,3.9716,3.9716,230400.0
2012-04-17 11:15:00,6.41,6.42,6.41,6.41,51000.0,3.9716,3.9777,3.9716,3.9716,51000.0
2012-04-17 11:20:00,6.41,6.42,6.41,6.42,189000.0,3.9716,3.9777,3.9716,3.9777,189000.0
2012-04-17 11:25:00,6.42,6.42,6.4,6.4,158500.0,3.9777,3.9777,3.9654,3.9654,158500.0
2012-04-17 11:30:00,6.4,6.41,6.4,6.41,55700.0,3.9654,3.9716,3.9654,3.9716,55700.0
2012-04-17 11:35:00,6.41,6.41,6.4,6.4,114200.0,3.9716,3.9716,3.9654,3.9654,114200.0
2012-04-17 11:40:00,6.4,6.41,6.39,6.4,130500.0,3.9654,3.9716,3.9592,3.9654,130500.0
2012-04-17 11:45:00,6.4,6.4,6.39,6.4,52800.0,3.9654,3.9654,3.9592,3.9654,52800.0
2012-04-17 11:50:00,6.4,6.41,6.39,6.4,95000.0,3.9654,3.9716,3.9592,3.9654,95000.0
2012-04-17 11:55:00,6.4,6.41,6.4,6.4,15900.0,3.9654,3.9716,3.9654,3.9654,15900.0
2012-04-17 12:00:00,6.4,6.42,6.4,6.42,97800.0,3.9654,3.9777,3.9654,3.9777,97800.0
2012-04-17 12:05:00,6.42,6.42,6.41,6.42,23000.0,3.9777,3.9777,3.9716,3.9777,23000.0
2012-04-17 12:10:00,6.42,6.42,6.41,6.41,19800.0,3.9777,3.9777,3.9716,3.9716,19800.0
2012-04-17 12:15:00,6.42,6.42,6.41,6.42,75700.0,3.9777,3.9777,3.9716,3.9777,75700.0
2012-04-17 12:20:00,6.42,6.42,6.41,6.42,24500.0,3.9777,3.9777,3.9716,3.9777,24500.0
2012-04-17 12:25:00,6.42,6.42,6.41,6.42,22600.0,3.9777,3.9777,3.9716,3.9777,22600.0
2012-04-17 12:30:00,6.42,6.42,6.41,6.42,49100.0,3.9777,3.9777,3.9716,3.9777,49100.0
2012-04-17 12:35:00,6.42,6.42,6.41,6.42,23300.0,3.9777,3.9777,3.9716,3.9777,23300.0
2012-04-17 12:40:00,6.42,6.42,6.41,6.42,36400.0,3.9777,3.9777,3.9716,3.9777,36400.0
2012-04-17 12:45:00,6.42,6.42,6.41,6.42,16500.0,3.9777,3.9777,3.9716,3.9777,16500.0
2012-04-17 12:50:00,6.41,6.42,6.4,6.4,100600.0,3.9716,3.9777,3.9654,3.9654,100600.0
2012-04-17 12:55:00,6.4,6.41,6.4,6.41,18800.0,3.9654,3.9716,3.9654,3.9716,18800.0
2012-04-17 13:00:00,6.4,6.41,6.4,6.4,39300.0,3.9654,3.9716,3.9654,3.9654,39300.0
2012-04-17 13:05:00,6.41,6.41,6.4,6.41,74700.0,3.9716,3.9716,3.9654,3.9716,74700.0
2012-04-17 13:10:00,6.41,6.41,6.4,6.41,23800.0,3.9716,3.9716,3.9654,3.9716,23800.0
2012-04-17 13:15:00,6.41,6.41,6.4,6.41,18900.0,3.9716,3.9716,3.9654,3.9716,18900.0
2012-04-17 13:20:00,6.41,6.41,6.4,6.4,22900.0,3.9716,3.9716,3.9654,3.9654,22900.0
2012-04-17 13:25:00,6.41,6.41,6.4,6.41,28500.0,3.9716,3.9716,3.9654,3.9716,28500.0
2012-04-17 13:30:00,6.41,6.41,6.38,6.38,223500.0,3.9716,3.9716,3.953,3.953,223500.0
2012-04-17 13:35:00,6.39,6.39,6.38,6.39,22300.0,3.9592,3.9592,3.953,3.9592,22300.0
2012-04-17 13:40:00,6.39,6.4,6.38,6.4,88400.0,3.9592,3.9654,3.953,3.9654,88400.0
2012-04-17 13:45:00,6.4,6.4,6.39,6.39,23900.0,3.9654,3.9654,3.9592,3.9592,23900.0
2012-04-17 13:50:00,6.39,6.4,6.39,6.4,90800.0,3.9592,3.9654,3.9592,3.9654,90800.0
2012-04-17 13:55:00,6.4,6.41,6.39,6.41,139300.0,3.9654,3.9716,3.9592,3.9716,139300.0
2012-04-17 14:00:00,6.41,6.41,6.4,6.41,26300.0,3.9716,3.9716,3.9654,3.9716,26300.0
2012-04-17 14:05:00,6.41,6.41,6.4,6.41,24200.0,3.9716,3.9716,3.9654,3.9716,24200.0
2012-04-17 14:10:00,6.41,6.41,6.4,6.4,60300.0,3.9716,3.9716,3.9654,3.9654,60300.0
2012-04-17 14:15:00,6.4,6.41,6.4,6.41,150500.0,3.9654,3.9716,3.9654,3.9716,150500.0
2012-04-17 14:20:00,6.41,6.41,6.4,6.41,59400.0,3.9716,3.9716,3.9654,3.9716,59400.0
2012-04-17 14:25:00,6.41,6.41,6.4,6.41,106500.0,3.9716,3.9716,3.9654,3.9716,106500.0
2012-04-17 14:30:00,6.41,6.41,6.4,6.41,102200.0,3.9716,3.9716,3.9654,3.9716,102200.0
2012-04-17 14:35:00,6.41,6.41,6.4,6.41,107100.0,3.9716,3.9716,3.9654,3.9716,107100.0
2012-04-17 14:40:00,6.41,6.41,6.4,6.41,108500.0,3.9716,3.9716,3.9654,3.9716,108500.0
2012-04-17 14:45:00,6.41,6.42,6.4,6.41,389800.0,3.9716,3.9777,3.9654,3.9716,389800.0
2012-04-17 14:50:00,6.41,6.41,6.4,6.41,81900.0,3.9716,3.9716,3.9654,3.9716,81900.0
2012-04-17 14:55:00,6.41,6.41,6.39,6.41,358900.0,3.9716,3.9716,3.9592,3.9716,358900.0
2012-04-17 15:00:00,6.41,6.41,6.4,6.41,46100.0,3.9716,3.9716,3.9654,3.9716,46100.0
2012-04-17 15:05:00,6.41,6.41,6.4,6.41,72700.0,3.9716,3.9716,3.9654,3.9716,72700.0
2012-04-17 15:10:00,6.41,6.41,6.4,6.41,59900.0,3.9716,3.9716,3.9654,3.9716,59900.0
2012-04-17 15:15:00,6.41,6.41,6.4,6.41,105300.0,3.9716,3.9716,3.9654,3.9716,105300.0
2012-04-17 15:20:00,6.41,6.41,6.4,6.41,163800.0,3.9716,3.9716,3.9654,3.9716,163800.0
2012-04-17 15:25:00,6.4,6.41,6.4,6.41,363400.0,3.9654,3.9716,3.9654,3.9716,363400.0
2012-04-17 15:30:00,6.41,6.41,6.4,6.41,145500.0,3.9716,3.9716,3.9654,3.9716,145500.0
2012-04-17 15:35:00,6.41,6.41,6.39,6.4,434400.0,3.9716,3.9716,3.9592,3.9654,434400.0
2012-04-17 15:40:00,6.4,6.4,6.39,6.4,308600.0,3.9654,3.9654,3.9592,3.9654,308600.0
2012-04-17 15:45:00,6.4,6.41,6.39,6.41,291500.0,3.9654,3.9716,3.9592,3.9716,291500.0
2012-04-17 15:50:00,6.41,6.41,6.39,6.39,482700.0,3.9716,3.9716,3.9592,3.9592,482700.0
2012-04-17 15:55:00,6.39,6.4,6.36,6.36,809600.0,3.9592,3.9654,3.9406,3.9406,809600.0
2012-04-18 09:30:00,6.46,6.49,6.42,6.47,1395600.0,4.0025,4.0211,3.9777,4.0087,1395600.0
2012-04-18 09:35:00,6.47,6.58,6.46,6.55,1197400.0,4.0087,4.0769,4.0025,4.0583,1197400.0
2012-04-18 09:40:00,6.56,6.6,6.54,6.58,1034600.0,4.0645,4.0893,4.0521,4.0769,1034600.0
2012-04-18 09:45:00,6.58,6.58,6.48,6.51,1365000.0,4.0769,4.0769,4.0149,4.0335,1365000.0
2012-04-18 09:50:00,6.51,6.56,6.49,6.54,1132500.0,4.0335,4.0645,4.0211,4.0521,1132500.0
2012-04-18 09:55:00,6.54,6.57,6.52,6.53,642300.0,4.0521,4.0707,4.0397,4.0459,642300.0
2012-04-18 10:00:00,6.52,6.56,6.49,6.5,1154400.0,4.0397,4.0645,4.0211,4.0273,1154400.0
2012-04-18 10:05:00,6.5,6.52,6.46,6.46,702600.0,4.0273,4.0397,4.0025,4.0025,702600.0
2012-04-18 10:10:00,6.46,6.48,6.43,6.47,506300.0,4.0025,4.0149,3.9839,4.0087,506300.0
2012-04-18 10:15:00,6.47,6.49,6.46,6.49,199000.0,4.0087,4.0211,4.0025,4.0211,199000.0
2012-04-18 10:20:00,6.49,6.52,6.48,6.52,806200.0,4.0211,4.0397,4.0149,4.0397,806200.0
2012-04-18 10:25:00,6.52,6.54,6.51,6.53,413600.0,4.0397,4.0521,4.0335,4.0459,413600.0
2012-04-18 10:30:00,6.53,6.54,6.52,6.53,230200.0,4.0459,4.0521,4.0397,4.0459,230200.0
2012-04-18 10:35:00,6.53,6.59,6.53,6.58,558900.0,4.0459,4.0831,4.0459,4.0769,558900.0
2012-04-18 10:40:00,6.58,6.6,6.57,6.59,352000.0,4.0769,4.0893,4.0707,4.0831,352000.0
2012-04-18 10:45:00,6.59,6.62,6.59,6.62,505400.0,4.0831,4.1017,4.0831,4.1017,505400.0
2012-04-18 10:50:00,6.62,6.62,6.55,6.56,1011800.0,4.1017,4.1017,4.0583,4.0645,1011800.0
2012-04-18 10:55:00,6.56,6.56,6.5,6.54,1082200.0,4.0645,4.0645,4.0273,4.0521,1082200.0
2012-04-18 11:00:00,6.54,6.55,6.53,6.53,400500.0,4.0521,4.0583,4.0459,4.0459,400500.0
2012-04-18 11:05:00,6.53,6.54,6.46,6.46,1134500.0,4.0459,4.0521,4.0025,4.0025,1134500.0
2012-04-18 11:10:00,6.46,6.49,6.46,6.47,265400.0,4.0025,4.0211,4.0025,4.0087,265400.0
2012-04-18 11:15:00,6.47,6.47,6.45,6.46,333700.0,4.0087,4.0087,3.9963,4.0025,333700.0
2012-04-18 11:20:00,6.45,6.46,6.43,6.45,293500.0,3.9963,4.0025,3.9839,3.9963,293500.0
2012-04-18 11:25:00,6.45,6.47,6.44,6.47,303700.0,3.9963,4.0087,3.9901,4.0087,303700.0
2012-04-18 11:30:00,6.47,6.48,6.46,6.46,181500.0,4.0087,4.0149,4.0025,4.0025,181500.0
2012-04-18 11:35:00,6.46,6.47,6.44,6.45,156300.0,4.0025,4.0087,3.9901,3.9963,156300.0
2012-04-18 11:40:00,6.45,6.46,6.44,6.46,321400.0,3.9963,4.0025,3.9901,4.0025,321400.0
2012-04-18 11:45:00,6.46,6.46,6.42,6.44,330600.0,4.0025,4.0025,3.9777,3.9901,330600.0
2012-04-18 11:50:00,6.44,6.46,6.43,6.45,120000.0,3.9901,4.0025,3.9839,3.9963,120000.0
2012-04-18 11:55:00,6.46,6.48,6.45,6.46,195700.0,4.0025,4.0149,3.9963,4.0025,195700.0
2012-04-18 12:00:00,6.46,6.47,6.46,6.46,18500.0,4.0025,4.0087,4.0025,4.0025,18500.0
2012-04-18 12:05:00,6.46,6.47,6.46,6.47,34200.0,4.0025,4.0087,4.0025,4.0087,34200.0
2012-04-18 12:10:00,6.47,6.47,6.46,6.47,33700.0,4.0087,4.0087,4.0025,4.0087,33700.0
2012-04-18 12:15:00,6.46,6.47,6.46,6.47,23800.0,4.0025,4.0087,4.0025,4.0087,23800.0
2012-04-18 12:20:00,6.47,6.47,6.46,6.46,92200.0,4.0087,4.0087,4.0025,4.0025,92200.0
2012-04-18 12:25:00,6.46,6.47,6.42,6.43,162800.0,4.0025,4.0087,3.9777,3.9839,162800.0
2012-04-18 12:30:00,6.43,6.43,6.41,6.43,115400.0,3.9839,3.9839,3.9716,3.9839,115400.0
2012-04-18 12:35:00,6.42,6.43,6.42,6.43,126900.0,3.9777,3.9839,3.9777,3.9839,126900.0
2012-04-18 12:40:00,6.43,6.43,6.42,6.43,17800.0,3.9839,3.9839,3.9777,3.9839,17800.0
2012-04-18 12:45:00,6.42,6.43,6.39,6.4,215900.0,3.9777,3.9839,3.9592,3.9654,215900.0
2012-04-18 12:50:00,6.39,6.43,6.39,6.42,278900.0,3.9592,3.9839,3.9592,3.9777,278900.0
2012-04-18 12:55:00,6.42,6.42,6.41,6.41,135700.0,3.9777,3.9777,3.9716,3.9716,135700.0
2012-04-18 13:00:00,6.42,6.42,6.41,6.42,27000.0,3.9777,3.9777,3.9716,3.9777,27000.0
2012-04-18 13:05:00,6.42,6.44,6.42,6.44,57500.0,3.9777,3.9901,3.9777,3.9901,57500.0
2012-04-18 13:10:00,6.44,6.44,6.43,6.44,24100.0,3.9901,3.9901,3.9839,3.9901,24100.0
2012-04-18 13:15:00,6.43,6.44,6.42,6.43,78900.0,3.9839,3.9901,3.9777,3.9839,78900.0
2012-04-18 13:20:00,6.43,6.43,6.42,6.43,43600.0,3.9839,3.9839,3.9777,3.9839,43600.0
2012-04-18 13:25:00,6.43,6.43,6.41,6.42,84500.0,3.9839,3.9839,3.9716,3.9777,84500.0
2012-04-18 13:30:00,6.41,6.42,6.4,6.4,72700.0,3.9716,3.9777,3.9654,3.9654,72700.0
2012-04-18 13:35:00,6.41,6.41,6.4,6.4,43100.0,3.9716,3.9716,3.9654,3.9654,43100.0
2012-04-18 13:40:00,6.4,6.4,6.36,6.37,343700.0,3.9654,3.9654,3.9406,3.9468,343700.0
2012-04-18 13:45:00,6.37,6.38,6.36,6.38,35400.0,3.9468,3.953,3.9406,3.953,35400.0
2012-04-18 13:50:00,6.38,6.39,6.37,6.39,108900.0,3.953,3.9592,3.9468,3.9592,108900.0
2012-04-18 13:55:00,6.39,6.39,6.38,6.38,31200.0,3.9592,3.9592,3.953,3.953,31200.0
2012-04-18 14:00:00,6.38,6.39,6.38,6.39,114600.0,3.953,3.9592,3.953,3.9592,114600.0
2012-04-18 14:05:00,6.39,6.39,6.38,6.39,33800.0,3.9592,3.9592,3.953,3.9592,33800.0
2012-04-18 14:10:00,6.38,6.39,6.38,6.39,101600.0,3.953,3.9592,3.953,3.9592,101600.0
2012-04-18 14:15:00,6.39,6.39,6.38,6.39,44300.0,3.9592,3.9592,3.953,3.9592,44300.0
2012-04-18 14:20:00,6.39,6.42,6.38,6.41,362700.0,3.9592,3.9777,3.953,3.9716,362700.0
2012-04-18 14:25:00,6.42,6.42,6.41,6.41,94500.0,3.9777,3.9777,3.9716,3.9716,94500.0
2012-04-18 14:30:00,6.42,6.42,6.4,6.4,212800.0,3.9777,3.9777,3.9654,3.9654,212800.0
2012-04-18 14:35:00,6.41,6.41,6.4,6.41,104500.0,3.9716,3.9716,3.9654,3.9716,104500.0
2012-04-18 14:40:00,6.41,6.41,6.39,6.4,115800.0,3.9716,3.9716,3.9592,3.9654,115800.0
2012-04-18 14:45:00,6.39,6.4,6.37,6.38,224700.0,3.9592,3.9654,3.9468,3.953,224700.0
2012-04-18 14:50:00,6.37,6.38,6.37,6.38,109700.0,3.9468,3.953,3.9468,3.953,109700.0
2012-04-18 14:55:00,6.38,6.38,6.36,6.37,280100.0,3.953,3.953,3.9406,3.9468,280100.0
2012-04-18 15:00:00,6.36,6.37,6.36,6.36,184700.0,3.9406,3.9468,3.9406,3.9406,184700.0
2012-04-18 15:05:00,6.36,6.37,6.35,6.36,351800.0,3.9406,3.9468,3.9344,3.9406,351800.0
2012-04-18 15:10:00,6.35,6.36,6.33,6.35,261000.0,3.9344,3.9406,3.922,3.9344,261000.0
2012-04-18 15:15:00,6.35,6.36,6.35,6.36,238800.0,3.9344,3.9406,3.9344,3.9406,238800.0
2012-04-18 15:20:00,6.35,6.36,6.34,6.34,189600.0,3.9344,3.9406,3.9282,3.9282,189600.0
2012-04-18 15:25:00,6.35,6.35,6.32,6.33,204900.0,3.9344,3.9344,3.9158,3.922,204900.0
2012-04-18 15:30:00,6.33,6.36,6.32,6.36,227200.0,3.922,3.9406,3.9158,3.9406,227200.0
2012-04-18 15:35:00,6.36,6.37,6.36,6.37,203100.0,3.9406,3.9468,3.9406,3.9468,203100.0
2012-04-18 15:40:00,6.37,6.39,6.36,6.39,236100.0,3.9468,3.9592,3.9406,3.9592,236100.0
2012-04-18 15:45:00,6.39,6.39,6.37,6.38,260500.0,3.9592,3.9592,3.9468,3.953,260500.0
2012-04-18 15:50:00,6.38,6.4,6.37,6.39,650200.0,3.953,3.9654,3.9468,3.9592,650200.0
2012-04-18 15:55:00,6.39,6.41,6.38,6.39,925000.0,3.9592,3.9716,3.953,3.9592,925000.0
2012-04-19 09:30:00,6.43,6.45,6.41,6.41,557800.0,3.9839,3.9963,3.9716,3.9716,557800.0
2012-04-19 09:35:00,6.41,6.45,6.39,6.39,535400.0,3.9716,3.9963,3.9592,3.9592,535400.0
2012-04-19 09:40:00,6.39,6.45,6.39,6.45,288000.0,3.9592,3.9963,3.9592,3.9963,288000.0
2012-04-19 09:45:00,6.43,6.46,6.43,6.46,134700.0,3.9839,4.0025,3.9839,4.0025,134700.0
2012-04-19 09:50:00,6.46,6.46,6.45,6.46,41600.0,4.0025,4.0025,3.9963,4.0025,41600.0
2012-04-19 09:55:00,6.46,6.48,6.45,6.47,1125800.0,4.0025,4.0149,3.9963,4.0087,1125800.0
2012-04-19 10:00:00,6.46,6.47,6.42,6.42,476500.0,4.0025,4.0087,3.9777,3.9777,476500.0
2012-04-19 10:05:00,6.42,6.45,6.42,6.45,227100.0,3.9777,3.9963,3.9777,3.9963,227100.0
2012-04-19 10:10:00,6.45,6.46,6.43,6.46,265400.0,3.9963,4.0025,3.9839,4.0025,265400.0
2012-04-19 10:15:00,6.46,6.46,6.43,6.45,347800.0,4.0025,4.0025,3.9839,3.9963,347800.0
2012-04-19 10:20:00,6.45,6.46,6.44,6.46,73000.0,3.9963,4.0025,3.9901,4.0025,73000.0
2012-04-19 10:25:00,6.46,6.46,6.45,6.46,100700.0,4.0025,4.0025,3.9963,4.0025,100700.0
2012-04-19 10:30:00,6.46,6.49,6.45,6.49,301100.0,4.0025,4.0211,3.9963,4.0211,301100.0
2012-04-19 10:35:00,6.49,6.52,6.48,6.5,653700.0,4.0211,4.0397,4.0149,4.0273,653700.0
2012-04-19 10:40:00,6.5,6.55,6.5,6.53,507200.0,4.0273,4.0583,4.0273,4.0459,507200.0
2012-04-19 10:45:00,6.53,6.54,6.53,6.53,119900.0,4.0459,4.0521,4.0459,4.0459,119900.0
2012-04-19 10:50:00,6.53,6.54,6.53,6.54,69700.0,4.0459,4.0521,4.0459,4.0521,69700.0
2012-04-19 10:55:00,6.54,6.54,6.52,6.53,211600.0,4.0521,4.0521,4.0397,4.0459,211600.0
2012-04-19 11:00:00,6.52,6.54,6.51,6.54,1074900.0,4.0397,4.0521,4.0335,4.0521,1074900.0
2012-04-19 11:05:00,6.53,6.55,6.53,6.53,590400.0,4.0459,4.0583,4.0459,4.0459,590400.0
2012-04-19 11:10:00,6.52,6.53,6.52,6.52,299100.0,4.0397,4.0459,4.0397,4.0397,299100.0
2012-04-19 11:15:00,6.52,6.53,6.51,6.52,134400.0,4.0397,4.0459,4.0335,4.0397,134400.0
2012-04-19 11:20:00,6.53,6.53,6.51,6.51,273700.0,4.0459,4.0459,4.0335,4.0335,273700.0
2012-04-19 11:25:00,6.51,6.52,6.5,6.5,385000.0,4.0335,4.0397,4.0273,4.0273,385000.0
2012-04-19 11:30:00,6.5,6.5,6.48,6.48,194600.0,4.0273,4.0273,4.0149,4.0149,194600.0
2012-04-19 11:35:00,6.48,6.49,6.46,6.49,710700.0,4.0149,4.0211,4.0025,4.0211,710700.0
2012-04-19 11:40:00,6.49,6.5,6.47,6.5,221300.0,4.0211,4.0273,4.0087,4.0273,221300.0
2012-04-19 11:45:00,6.5,6.5,6.49,6.5,30700.0,4.0273,4.0273,4.0211,4.0273,30700.0
2012-04-19 11:50:00,6.5,6.5,6.49,6.49,28800.0,4.0273,4.0273,4.0211,4.0211,28800.0
2012-04-19 11:55:00,6.49,6.5,6.48,6.5,421700.0,4.0211,4.0273,4.0149,4.0273,421700.0
2012-04-19 12:00:00,6.5,6.5,6.47,6.48,167000.0,4.0273,4.0273,4.0087,4.0149,167000.0
2012-04-19 12:05:00,6.47,6.48,6.46,6.46,85000.0,4.0087,4.0149,4.0025,4.0025,85000.0
2012-04-19 12:10:00,6.47,6.47,6.46,6.46,226900.0,4.0087,4.0087,4.0025,4.0025,226900.0
2012-04-19 12:15:00,6.46,6.47,6.45,6.46,291400.0,4.0025,4.0087,3.9963,4.0025,291400.0
2012-04-19 12:20:00,6.46,6.46,6.45,6.46,36100.0,4.0025,4.0025,3.9963,4.0025,36100.0
2012-04-19 12:25:00,6.45,6.46,6.45,6.45,29300.0,3.9963,4.0025,3.9963,3.9963,29300.0
2012-04-19 12:30:00,6.45,6.45,6.43,6.44,109500.0,3.9963,3.9963,3.9839,3.9901,109500.0
2012-04-19 12:35:00,6.44,6.46,6.44,6.46,87700.0,3.9901,4.0025,3.9901,4.0025,87700.0
2012-04-19 12:40:00,6.46,6.46,6.45,6.46,18600.0,4.0025,4.0025,3.9963,4.0025,18600.0
2012-04-19 12:45:00,6.46,6.47,6.45,6.47,99800.0,4.0025,4.0087,3.9963,4.0087,99800.0
2012-04-19 12:50:00,6.47,6.47,6.46,6.47,414400.0,4.0087,4.0087,4.0025,4.0087,414400.0
2012-04-19 12:55:00,6.47,6.47,6.46,6.46,23300.0,4.0087,4.0087,4.0025,4.0025,23300.0
2012-04-19 13:00:00,6.47,6.47,6.45,6.47,99300.0,4.0087,4.0087,3.9963,4.0087,99300.0
2012-04-19 13:05:00,6.47,6.47,6.46,6.47,17000.0,4.0087,4.0087,4.0025,4.0087,17000.0
2012-04-19 13:10:00,6.46,6.47,6.45,6.46,89400.0,4.0025,4.0087,3.9963,4.0025,89400.0
2012-04-19 13:15:00,6.46,6.47,6.45,6.47,65900.0,4.0025,4.0087,3.9963,4.0087,65900.0
2012-04-19 13:20:00,6.47,6.47,6.43,6.43,152700.0,4.0087,4.0087,3.9839,3.9839,152700.0
2012-04-19 13:25:00,6.43,6.44,6.43,6.43,35500.0,3.9839,3.9901,3.9839,3.9839,35500.0
2012-04-19 13:30:00,6.43,6.44,6.43,6.44,31100.0,3.9839,3.9901,3.9839,3.9901,31100.0
2012-04-19 13:35:00,6.44,6.44,6.43,6.44,141000.0,3.9901,3.9901,3.9839,3.9901,141000.0
2012-04-19 13:40:00,6.44,6.44,6.43,6.43,96700.0,3.9901,3.9901,3.9839,3.9839,96700.0
2012-04-19 13:45:00,6.44,6.44,6.43,6.43,73700.0,3.9901,3.9901,3.9839,3.9839,73700.0
2012-04-19 13:50:00,6.43,6.43,6.41,6.41,121100.0,3.9839,3.9839,3.9716,3.9716,121100.0
2012-04-19 13:55:00,6.41,6.42,6.39,6.4,716000.0,3.9716,3.9777,3.9592,3.9654,716000.0
2012-04-19 14:00:00,6.4,6.4,6.39,6.4,88700.0,3.9654,3.9654,3.9592,3.9654,88700.0
2012-04-19 14:05:00,6.4,6.41,6.39,6.41,238300.0,3.9654,3.9716,3.9592,3.9716,238300.0
2012-04-19 14:10:00,6.41,6.41,6.4,6.4,163700.0,3.9716,3.9716,3.9654,3.9654,163700.0
2012-04-19 14:15:00,6.4,6.41,6.39,6.4,92300.0,3.9654,3.9716,3.9592,3.9654,92300.0
2012-04-19 14:20:00,6.4,6.41,6.39,6.4,150600.0,3.9654,3.9716,3.9592,3.9654,150600.0
2012-04-19 14:25:00,6.41,6.41,6.4,6.4,99400.0,3.9716,3.9716,3.9654,3.9654,99400.0
2012-04-19 14:30:00,6.4,6.41,6.39,6.39,179200.0,3.9654,3.9716,3.9592,3.9592,179200.0
2012-04-19 14:35:00,6.4,6.4,6.37,6.39,231000.0,3.9654,3.9654,3.9468,3.9592,231000.0
2012-04-19 14:40:00,6.39,6.4,6.38,6.4,80900.0,3.9592,3.9654,3.953,3.9654,80900.0
2012-04-19 14:45:00,6.4,6.42,6.39,6.41,132500.0,3.9654,3.9777,3.9592,3.9716,132500.0
2012-04-19 14:50:00,6.42,6.43,6.41,6.43,206400.0,3.9777,3.9839,3.9716,3.9839,206400.0
2012-04-19 14:55:00,6.43,6.43,6.41,6.42,226100.0,3.9839,3.9839,3.9716,3.9777,226100.0
2012-04-19 15:00:00,6.42,6.42,6.41,6.42,39100.0,3.9777,3.9777,3.9716,3.9777,39100.0
2012-04-19 15:05:00,6.42,6.43,6.42,6.43,328400.0,3.9777,3.9839,3.9777,3.9839,328400.0
2012-04-19 15:10:00,6.42,6.43,6.42,6.42,83100.0,3.9777,3.9839,3.9777,3.9777,83100.0
2012-04-19 15:15:00,6.43,6.43,6.42,6.42,160000.0,3.9839,3.9839,3.9777,3.9777,160000.0
2012-04-19 15:20:00,6.42,6.43,6.42,6.43,185200.0,3.9777,3.9839,3.9777,3.9839,185200.0
2012-04-19 15:25:00,6.43,6.48,6.42,6.46,480000.0,3.9839,4.0149,3.9777,4.0025,480000.0
2012-04-19 15:30:00,6.46,6.47,6.44,6.46,175900.0,4.0025,4.0087,3.9901,4.0025,175900.0
2012-04-19 15:35:00,6.45,6.46,6.44,6.45,131900.0,3.9963,4.0025,3.9901,3.9963,131900.0
2012-04-19 15:40:00,6.45,6.45,6.44,6.45,111900.0,3.9963,3.9963,3.9901,3.9963,111900.0
2012-04-19 15:45:00,6.45,6.46,6.44,6.45,390600.0,3.9963,4.0025,3.9901,3.9963,390600.0
2012-04-19 15:50:00,6.45,6.45,6.44,6.45,1083900.0,3.9963,3.9963,3.9901,3.9963,1083900.0
2012-04-19 15:55:00,6.45,6.45,6.44,6.44,453900.0,3.9963,3.9963,3.9901,3.9901,453900.0
2012-04-20 09:30:00,6.5,6.52,6.46,6.49,1033900.0,4.0273,4.0397,4.0025,4.0211,1033900.0
2012-04-20 09:35:00,6.49,6.5,6.47,6.48,225900.0,4.0211,4.0273,4.0087,4.0149,225900.0
2012-04-20 09:40:00,6.48,6.48,6.44,6.45,141600.0,4.0149,4.0149,3.9901,3.9963,141600.0
2012-04-20 09:45:00,6.45,6.47,6.45,6.47,163600.0,3.9963,4.0087,3.9963,4.0087,163600.0
2012-04-20 09:50:00,6.47,6.5,6.46,6.49,481200.0,4.0087,4.0273,4.0025,4.0211,481200.0
2012-04-20 09:55:00,6.49,6.52,6.49,6.52,275600.0,4.0211,4.0397,4.0211,4.0397,275600.0
2012-04-20 10:00:00,6.52,6.53,6.49,6.52,545100.0,4.0397,4.0459,4.0211,4.0397,545100.0
2012-04-20 10:05:00,6.52,6.52,6.5,6.52,121400.0,4.0397,4.0397,4.0273,4.0397,121400.0
2012-04-20 10:10:00,6.52,6.56,6.51,6.54,628400.0,4.0397,4.0645,4.0335,4.0521,628400.0
2012-04-20 10:15:00,6.54,6.54,6.52,6.53,206000.0,4.0521,4.0521,4.0397,4.0459,206000.0
2012-04-20 10:20:00,6.54,6.54,6.52,6.53,120000.0,4.0521,4.0521,4.0397,4.0459,120000.0
2012-04-20 10:25:00,6.54,6.54,6.52,6.53,140400.0,4.0521,4.0521,4.0397,4.0459,140400.0
2012-04-20 10:30:00,6.52,6.54,6.52,6.54,406600.0,4.0397,4.0521,4.0397,4.0521,406600.0
2012-04-20 10:35:00,6.54,6.56,6.53,6.56,1067400.0,4.0521,4.0645,4.0459,4.0645,1067400.0
2012-04-20 10:40:00,6.56,6.56,6.55,6.55,105900.0,4.0645,4.0645,4.0583,4.0583,105900.0
2012-04-20 10:45:00,6.56,6.56,6.55,6.56,209100.0,4.0645,4.0645,4.0583,4.0645,209100.0
2012-04-20 10:50:00,6.56,6.56,6.55,6.56,60500.0,4.0645,4.0645,4.0583,4.0645,60500.0
2012-04-20 10:55:00,6.56,6.61,6.55,6.61,751900.0,4.0645,4.0955,4.0583,4.0955,751900.0
2012-04-20 11:00:00,6.61,6.62,6.57,6.58,758100.0,4.0955,4.1017,4.0707,4.0769,758100.0
2012-04-20 11:05:00,6.57,6.58,6.57,6.58,679300.0,4.0707,4.0769,4.0707,4.0769,679300.0
2012-04-20 11:10:00,6.58,6.58,6.57,6.58,38600.0,4.0769,4.0769,4.0707,4.0769,38600.0
2012-04-20 11:15:00,6.58,6.58,6.57,6.57,55600.0,4.0769,4.0769,4.0707,4.0707,55600.0
2012-04-20 11:20:00,6.58,6.58,6.55,6.55,107600.0,4.0769,4.0769,4.0583,4.0583,107600.0
2012-04-20 11:25:00,6.55,6.56,6.54,6.55,203700.0,4.0583,4.0645,4.0521,4.0583,203700.0
2012-04-20 11:30:00,6.55,6.57,6.54,6.55,304900.0,4.0583,4.0707,4.0521,4.0583,304900.0
2012-04-20 11:35:00,6.55,6.55,6.54,6.54,44400.0,4.0583,4.0583,4.0521,4.0521,44400.0
2012-04-20 11:40:00,6.54,6.55,6.54,6.54,292800.0,4.0521,4.0583,4.0521,4.0521,292800.0
2012-04-20 11:45:00,6.54,6.55,6.54,6.55,23700.0,4.0521,4.0583,4.0521,4.0583,23700.0
2012-04-20 11:50:00,6.55,6.55,6.54,6.54,304200.0,4.0583,4.0583,4.0521,4.0521,304200.0
2012-04-20 11:55:00,6.55,6.57,6.55,6.57,81200.0,4.0583,4.0707,4.0583,4.0707,81200.0
2012-04-20 12:00:00,6.57,6.58,6.56,6.58,60400.0,4.0707,4.0769,4.0645,4.0769,60400.0
2012-04-20 12:05:00,6.58,6.58,6.56,6.57,122700.0,4.0769,4.0769,4.0645,4.0707,122700.0
2012-04-20 12:10:00,6.57,6.57,6.56,6.57,37300.0,4.0707,4.0707,4.0645,4.0707,37300.0
2012-04-20 12:15:00,6.57,6.58,6.56,6.58,79200.0,4.0707,4.0769,4.0645,4.0769,79200.0
2012-04-20 12:20:00,6.58,6.58,6.57,6.57,19100.0,4.0769,4.0769,4.0707,4.0707,19100.0
2012-04-20 12:25:00,6.58,6.58,6.57,6.58,17700.0,4.0769,4.0769,4.0707,4.0769,17700.0
2012-04-20 12:30:00,6.57,6.58,6.57,6.58,28500.0,4.0707,4.0769,4.0707,4.0769,28500.0
2012-04-20 12:35:00,6.58,6.58,6.56,6.57,511900.0,4.0769,4.0769,4.0645,4.0707,511900.0
2012-04-20 12:40:00,6.57,6.58,6.56,6.57,96500.0,4.0707,4.0769,4.0645,4.0707,96500.0
2012-04-20 12:45:00,6.58,6.58,6.57,6.58,35100.0,4.0769,4.0769,4.0707,4.0769,35100.0
2012-04-20 12:50:00,6.57,6.58,6.57,6.58,45900.0,4.0707,4.0769,4.0707,4.0769,45900.0
2012-04-20 12:55:00,6.58,6.58,6.57,6.58,29500.0,4.0769,4.0769,4.0707,4.0769,29500.0
2012-04-20 13:00:00,6.57,6.58,6.56,6.57,186200.0,4.0707,4.0769,4.0645,4.0707,186200.0
2012-04-20 13:05:00,6.57,6.58,6.55,6.56,450700.0,4.0707,4.0769,4.0583,4.0645,450700.0
2012-04-20 13:10:00,6.57,6.58,6.56,6.57,80400.0,4.0707,4.0769,4.0645,4.0707,80400.0
2012-04-20 13:15:00,6.58,6.58,6.56,6.57,108000.0,4.0769,4.0769,4.0645,4.0707,108000.0
2012-04-20 13:20:00,6.57,6.57,6.56,6.56,28500.0,4.0707,4.0707,4.0645,4.0645,28500.0
2012-04-20 13:25:00,6.56,6.57,6.55,6.56,83800.0,4.0645,4.0707,4.0583,4.0645,83800.0
2012-04-20 13:30:00,6.56,6.56,6.54,6.54,201800.0,4.0645,4.0645,4.0521,4.0521,201800.0
2012-04-20 13:35:00,6.54,6.56,6.54,6.55,165200.0,4.0521,4.0645,4.0521,4.0583,165200.0
2012-04-20 13:40:00,6.56,6.56,6.54,6.54,123500.0,4.0645,4.0645,4.0521,4.0521,123500.0
2012-04-20 13:45:00,6.54,6.55,6.54,6.54,38700.0,4.0521,4.0583,4.0521,4.0521,38700.0
2012-04-20 13:50:00,6.54,6.55,6.5,6.5,254600.0,4.0521,4.0583,4.0273,4.0273,254600.0
2012-04-20 13:55:00,6.5,6.55,6.5,6.55,458200.0,4.0273,4.0583,4.0273,4.0583,458200.0
2012-04-20 14:00:00,6.55,6.55,6.54,6.54,53200.0,4.0583,4.0583,4.0521,4.0521,53200.0
2012-04-20 14:05:00,6.54,6.55,6.53,6.54,706400.0,4.0521,4.0583,4.0459,4.0521,706400.0
2012-04-20 14:10:00,6.53,6.54,6.53,6.54,31700.0,4.0459,4.0521,4.0459,4.0521,31700.0
2012-04-20 14:15:00,6.54,6.54,6.53,6.54,28300.0,4.0521,4.0521,4.0459,4.0521,28300.0
2012-04-20 14:20:00,6.54,6.54,6.53,6.53,38000.0,4.0521,4.0521,4.0459,4.0459,38000.0
2012-04-20 14:25:00,6.54,6.55,6.53,6.54,168300.0,4.0521,4.0583,4.0459,4.0521,168300.0
2012-04-20 14:30:00,6.54,6.55,6.54,6.54,30800.0,4.0521,4.0583,4.0521,4.0521,30800.0
2012-04-20 14:35:00,6.54,6.54,6.53,6.53,143800.0,4.0521,4.0521,4.0459,4.0459,143800.0
2012-04-20 14:40:00,6.54,6.55,6.53,6.54,202200.0,4.0521,4.0583,4.0459,4.0521,202200.0
2012-04-20 14:45:00,6.54,6.55,6.53,6.54,193800.0,4.0521,4.0583,4.0459,4.0521,193800.0
2012-04-20 14:50:00,6.53,6.54,6.53,6.53,28700.0,4.0459,4.0521,4.0459,4.0459,28700.0
2012-04-20 14:55:00,6.54,6.54,6.53,6.53,39600.0,4.0521,4.0521,4.0459,4.0459,39600.0
2012-04-20 15:00:00,6.53,6.54,6.53,6.53,44100.0,4.0459,4.0521,4.0459,4.0459,44100.0
2012-04-20 15:05:00,6.54,6.54,6.52,6.52,188200.0,4.0521,4.0521,4.0397,4.0397,188200.0
2012-04-20 15:10:00,6.53,6.53,6.51,6.53,237300.0,4.0459,4.0459,4.0335,4.0459,237300.0
2012-04-20 15:15:00,6.53,6.54,6.52,6.54,110000.0,4.0459,4.0521,4.0397,4.0521,110000.0
2012-04-20 15:20:00,6.54,6.54,6.52,6.52,215400.0,4.0521,4.0521,4.0397,4.0397,215400.0
2012-04-20 15:25:00,6.53,6.53,6.52,6.52,129000.0,4.0459,4.0459,4.0397,4.0397,129000.0
2012-04-20 15:30:00,6.52,6.54,6.52,6.53,340300.0,4.0397,4.0521,4.0397,4.0459,340300.0
2012-04-20 15:35:00,6.54,6.54,6.53,6.53,93400.0,4.0521,4.0521,4.0459,4.0459,93400.0
2012-04-20 15:40:00,6.53,6.54,6.53,6.54,148300.0,4.0459,4.0521,4.0459,4.0521,148300.0
2012-04-20 15:45:00,6.54,6.54,6.53,6.54,160400.0,4.0521,4.0521,4.0459,4.0521,160400.0
2012-04-20 15:50:00,6.53,6.54,6.53,6.54,595900.0,4.0459,4.0521,4.0459,4.0521,595900.0
2012-04-20 15:55:00,6.54,6.55,6.53,6.54,1424400.0,4.0521,4.0583,4.0459,4.0521,1424400.0
2012-04-23 09:30:00,6.4,6.42,6.35,6.38,635000.0,3.9654,3.9777,3.9344,3.953,635000.0
2012-04-23 09:35:00,6.39,6.43,6.38,6.43,242600.0,3.9592,3.9839,3.953,3.9839,242600.0
2012-04-23 09:40:00,6.43,6.43,6.4,6.4,230500.0,3.9839,3.9839,3.9654,3.9654,230500.0
2012-04-23 09:45:00,6.4,6.41,6.37,6.37,977000.0,3.9654,3.9716,3.9468,3.9468,977000.0
2012-04-23 09:50:00,6.37,6.41,6.36,6.39,459200.0,3.9468,3.9716,3.9406,3.9592,459200.0
2012-04-23 09:55:00,6.39,6.42,6.38,6.4,370700.0,3.9592,3.9777,3.953,3.9654,370700.0
2012-04-23 10:00:00,6.41,6.42,6.4,6.4,424000.0,3.9716,3.9777,3.9654,3.9654,424000.0
2012-04-23 10:05:00,6.4,6.41,6.37,6.38,194900.0,3.9654,3.9716,3.9468,3.953,194900.0
2012-04-23 10:10:00,6.38,6.39,6.37,6.38,182800.0,3.953,3.9592,3.9468,3.953,182800.0
2012-04-23 10:15:00,6.38,6.4,6.37,6.38,176000.0,3.953,3.9654,3.9468,3.953,176000.0
2012-04-23 10:20:00,6.38,6.42,6.38,6.42,238300.0,3.953,3.9777,3.953,3.9777,238300.0
2012-04-23 10:25:00,6.42,6.42,6.41,6.41,59100.0,3.9777,3.9777,3.9716,3.9716,59100.0
2012-04-23 10:30:00,6.41,6.42,6.4,6.42,272800.0,3.9716,3.9777,3.9654,3.9777,272800.0
2012-04-23 10:35:00,6.42,6.45,6.41,6.44,409700.0,3.9777,3.9963,3.9716,3.9901,409700.0
2012-04-23 10:40:00,6.44,6.46,6.43,6.44,321300.0,3.9901,4.0025,3.9839,3.9901,321300.0
2012-04-23 10:45:00,6.45,6.45,6.43,6.45,187300.0,3.9963,3.9963,3.9839,3.9963,187300.0
2012-04-23 10:50:00,6.45,6.45,6.43,6.45,110800.0,3.9963,3.9963,3.9839,3.9963,110800.0
2012-04-23 10:55:00,6.45,6.48,6.43,6.44,444500.0,3.9963,4.0149,3.9839,3.9901,444500.0
2012-04-23 11:00:00,6.44,6.46,6.44,6.46,87100.0,3.9901,4.0025,3.9901,4.0025,87100.0
2012-04-23 11:05:00,6.46,6.46,6.45,6.45,31900.0,4.0025,4.0025,3.9963,3.9963,31900.0
2012-04-23 11:10:00,6.46,6.48,6.45,6.48,207500.0,4.0025,4.0149,3.9963,4.0149,207500.0
2012-04-23 11:15:00,6.48,6.48,6.46,6.47,79100.0,4.0149,4.0149,4.0025,4.0087,79100.0
2012-04-23 11:20:00,6.47,6.47,6.45,6.46,74200.0,4.0087,4.0087,3.9963,4.0025,74200.0
2012-04-23 11:25:00,6.46,6.46,6.44,6.45,417200.0,4.0025,4.0025,3.9901,3.9963,417200.0
2012-04-23 11:30:00,6.45,6.46,6.45,6.45,12600.0,3.9963,4.0025,3.9963,3.9963,12600.0
2012-04-23 11:35:00,6.45,6.5,6.45,6.5,352600.0,3.9963,4.0273,3.9963,4.0273,352600.0
2012-04-23 11:40:00,6.5,6.5,6.47,6.48,141600.0,4.0273,4.0273,4.0087,4.0149,141600.0
2012-04-23 11:45:00,6.48,6.48,6.46,6.46,83300.0,4.0149,4.0149,4.0025,4.0025,83300.0
2012-04-23 11:50:00,6.47,6.48,6.46,6.48,93000.0,4.0087,4.0149,4.0025,4.0149,93000.0
2012-04-23 11:55:00,6.48,6.48,6.47,6.48,14300.0,4.0149,4.0149,4.0087,4.0149,14300.0
2012-04-23 12:00:00,6.48,6.49,6.47,6.49,34300.0,4.0149,4.0211,4.0087,4.0211,34300.0
2012-04-23 12:05:00,6.49,6.49,6.48,6.48,232600.0,4.0211,4.0211,4.0149,4.0149,232600.0
2012-04-23 12:10:00,6.48,6.49,6.46,6.46,509400.0,4.0149,4.0211,4.0025,4.0025,509400.0
2012-04-23 12:15:00,6.46,6.47,6.46,6.47,34000.0,4.0025,4.0087,4.0025,4.0087,34000.0
2012-04-23 12:20:00,6.46,6.47,6.46,6.47,30200.0,4.0025,4.0087,4.0025,4.0087,30200.0
2012-04-23 12:25:00,6.47,6.49,6.46,6.49,189800.0,4.0087,4.0211,4.0025,4.0211,189800.0
2012-04-23 12:30:00,6.49,6.49,6.46,6.48,640100.0,4.0211,4.0211,4.0025,4.0149,640100.0
2012-04-23 12:35:00,6.48,6.49,6.47,6.48,162100.0,4.0149,4.0211,4.0087,4.0149,162100.0
2012-04-23 12:40:00,6.48,6.48,6.46,6.47,90100.0,4.0149,4.0149,4.0025,4.0087,90100.0
2012-04-23 12:45:00,6.47,6.47,6.46,6.46,36400.0,4.0087,4.0087,4.0025,4.0025,36400.0
2012-04-23 12:50:00,6.46,6.47,6.45,6.47,57100.0,4.0025,4.0087,3.9963,4.0087,57100.0
2012-04-23 12:55:00,6.47,6.47,6.46,6.47,18500.0,4.0087,4.0087,4.0025,4.0087,18500.0
2012-04-23 13:00:00,6.47,6.47,6.46,6.47,15100.0,4.0087,4.0087,4.0025,4.0087,15100.0
2012-04-23 13:05:00,6.47,6.47,6.46,6.47,21000.0,4.0087,4.0087,4.0025,4.0087,21000.0
2012-04-23 13:10:00,6.47,6.48,6.45,6.48,604100.0,4.0087,4.0149,3.9963,4.0149,604100.0
2012-04-23 13:15:00,6.47,6.48,6.46,6.47,55600.0,4.0087,4.0149,4.0025,4.0087,55600.0
2012-04-23 13:20:00,6.47,6.47,6.45,6.45,77900.0,4.0087,4.0087,3.9963,3.9963,77900.0
2012-04-23 13:25:00,6.46,6.46,6.45,6.45,107400.0,4.0025,4.0025,3.9963,3.9963,107400.0
2012-04-23 13:30:00,6.45,6.46,6.45,6.46,28000.0,3.9963,4.0025,3.9963,4.0025,28000.0
2012-04-23 13:35:00,6.45,6.46,6.45,6.45,29900.0,3.9963,4.0025,3.9963,3.9963,29900.0
2012-04-23 13:40:00,6.46,6.46,6.45,6.45,36600.0,4.0025,4.0025,3.9963,3.9963,36600.0
2012-04-23 13:45:00,6.45,6.45,6.43,6.44,92300.0,3.9963,3.9963,3.9839,3.9901,92300.0
2012-04-23 13:50:00,6.44,6.44,6.41,6.41,217800.0,3.9901,3.9901,3.9716,3.9716,217800.0
2012-04-23 13:55:00,6.42,6.42,6.41,6.42,13100.0,3.9777,3.9777,3.9716,3.9777,13100.0
2012-04-23 14:00:00,6.42,6.42,6.4,6.41,63300.0,3.9777,3.9777,3.9654,3.9716,63300.0
2012-04-23 14:05:00,6.41,6.41,6.4,6.4,37700.0,3.9716,3.9716,3.9654,3.9654,37700.0
2012-04-23 14:10:00,6.41,6.42,6.4,6.41,110200.0,3.9716,3.9777,3.9654,3.9716,110200.0
2012-04-23 14:15:00,6.42,6.43,6.41,6.43,93900.0,3.9777,3.9839,3.9716,3.9839,93900.0
2012-04-23 14:20:00,6.43,6.44,6.42,6.43,444400.0,3.9839,3.9901,3.9777,3.9839,444400.0
2012-04-23 14:25:00,6.44,6.44,6.43,6.44,22700.0,3.9901,3.9901,3.9839,3.9901,22700.0
2012-04-23 14:30:00,6.44,6.44,6.43,6.44,81900.0,3.9901,3.9901,3.9839,3.9901,81900.0
2012-04-23 14:35:00,6.44,6.45,6.43,6.43,379700.0,3.9901,3.9963,3.9839,3.9839,379700.0
2012-04-23 14:40:00,6.44,6.44,6.41,6.43,333500.0,3.9901,3.9901,3.9716,3.9839,333500.0
2012-04-23 14:45:00,6.43,6.43,6.4,6.41,177200.0,3.9839,3.9839,3.9654,3.9716,177200.0
2012-04-23 14:50:00,6.41,6.41,6.4,6.41,150800.0,3.9716,3.9716,3.9654,3.9716,150800.0
2012-04-23 14:55:00,6.41,6.42,6.4,6.42,106000.0,3.9716,3.9777,3.9654,3.9777,106000.0
2012-04-23 15:00:00,6.41,6.42,6.41,6.42,52800.0,3.9716,3.9777,3.9716,3.9777,52800.0
2012-04-23 15:05:00,6.42,6.42,6.4,6.41,327400.0,3.9777,3.9777,3.9654,3.9716,327400.0
2012-04-23 15:10:00,6.41,6.43,6.41,6.42,276800.0,3.9716,3.9839,3.9716,3.9777,276800.0
2012-04-23 15:15:00,6.42,6.43,6.41,6.43,165300.0,3.9777,3.9839,3.9716,3.9839,165300.0
2012-04-23 15:20:00,6.43,6.43,6.4,6.42,638000.0,3.9839,3.9839,3.9654,3.9777,638000.0
2012-04-23 15:25:00,6.42,6.42,6.41,6.42,50800.0,3.9777,3.9777,3.9716,3.9777,50800.0
2012-04-23 15:30:00,6.42,6.43,6.41,6.42,83600.0,3.9777,3.9839,3.9716,3.9777,83600.0
2012-04-23 15:35:00,6.42,6.43,6.42,6.43,99400.0,3.9777,3.9839,3.9777,3.9839,99400.0
2012-04-23 15:40:00,6.43,6.43,6.42,6.43,259600.0,3.9839,3.9839,3.9777,3.9839,259600.0
2012-04-23 15:45:00,6.43,6.43,6.42,6.43,282400.0,3.9839,3.9839,3.9777,3.9839,282400.0
2012-04-23 15:50:00,6.43,6.43,6.42,6.43,378800.0,3.9839,3.9839,3.9777,3.9839,378800.0
2012-04-23 15:55:00,6.43,6.43,6.42,6.42,549000.0,3.9839,3.9839,3.9777,3.9777,549000.0
2012-04-24 09:30:00,6.46,6.47,6.44,6.47,240400.0,4.0025,4.0087,3.9901,4.0087,240400.0
2012-04-24 09:35:00,6.47,6.5,6.45,6.49,284100.0,4.0087,4.0273,3.9963,4.0211,284100.0
2012-04-24 09:40:00,6.5,6.5,6.46,6.46,278900.0,4.0273,4.0273,4.0025,4.0025,278900.0
2012-04-24 09:45:00,6.46,6.47,6.45,6.47,155800.0,4.0025,4.0087,3.9963,4.0087,155800.0
2012-04-24 09:50:00,6.47,6.47,6.46,6.47,92600.0,4.0087,4.0087,4.0025,4.0087,92600.0
2012-04-24 09:55:00,6.47,6.47,6.46,6.46,190500.0,4.0087,4.0087,4.0025,4.0025,190500.0
2012-04-24 10:00:00,6.46,6.49,6.45,6.49,440600.0,4.0025,4.0211,3.9963,4.0211,440600.0
2012-04-24 10:05:00,6.49,6.49,6.48,6.49,128000.0,4.0211,4.0211,4.0149,4.0211,128000.0
2012-04-24 10:10:00,6.49,6.49,6.48,6.49,64800.0,4.0211,4.0211,4.0149,4.0211,64800.0
2012-04-24 10:15:00,6.48,6.49,6.46,6.47,773700.0,4.0149,4.0211,4.0025,4.0087,773700.0
2012-04-24 10:20:00,6.47,6.5,6.46,6.5,155800.0,4.0087,4.0273,4.0025,4.0273,155800.0
2012-04-24 10:25:00,6.5,6.52,6.5,6.52,294400.0,4.0273,4.0397,4.0273,4.0397,294400.0
2012-04-24 10:30:00,6.52,6.53,6.51,6.52,121900.0,4.0397,4.0459,4.0335,4.0397,121900.0
2012-04-24 10:35:00,6.53,6.53,6.51,6.52,1360500.0,4.0459,4.0459,4.0335,4.0397,1360500.0
2012-04-24 10:40:00,6.52,6.53,6.51,6.53,73900.0,4.0397,4.0459,4.0335,4.0459,73900.0
2012-04-24 10:45:00,6.53,6.53,6.52,6.53,27700.0,4.0459,4.0459,4.0397,4.0459,27700.0
2012-04-24 10:50:00,6.53,6.54,6.52,6.53,322400.0,4.0459,4.0521,4.0397,4.0459,322400.0
2012-04-24 10:55:00,6.53,6.55,6.52,6.53,253100.0,4.0459,4.0583,4.0397,4.0459,253100.0
2012-04-24 11:00:00,6.53,6.54,6.53,6.54,767600.0,4.0459,4.0521,4.0459,4.0521,767600.0
2012-04-24 11:05:00,6.54,6.54,6.53,6.54,139200.0,4.0521,4.0521,4.0459,4.0521,139200.0
2012-04-24 11:10:00,6.54,6.55,6.53,6.54,80300.0,4.0521,4.0583,4.0459,4.0521,80300.0
2012-04-24 11:15:00,6.55,6.57,6.54,6.54,842600.0,4.0583,4.0707,4.0521,4.0521,842600.0
2012-04-24 11:20:00,6.54,6.55,6.54,6.54,149700.0,4.0521,4.0583,4.0521,4.0521,149700.0
2012-04-24 11:25:00,6.54,6.55,6.54,6.54,267000.0,4.0521,4.0583,4.0521,4.0521,267000.0
2012-04-24 11:30:00,6.55,6.55,6.54,6.54,80000.0,4.0583,4.0583,4.0521,4.0521,80000.0
2012-04-24 11:35:00,6.54,6.55,6.52,6.52,253100.0,4.0521,4.0583,4.0397,4.0397,253100.0
2012-04-24 11:40:00,6.52,6.53,6.52,6.52,68700.0,4.0397,4.0459,4.0397,4.0397,68700.0
2012-04-24 11:45:00,6.52,6.53,6.52,6.53,27600.0,4.0397,4.0459,4.0397,4.0459,27600.0
2012-04-24 11:50:00,6.53,6.54,6.52,6.54,143400.0,4.0459,4.0521,4.0397,4.0521,143400.0
2012-04-24 11:55:00,6.53,6.55,6.53,6.54,759400.0,4.0459,4.0583,4.0459,4.0521,759400.0
2012-04-24 12:00:00,6.54,6.55,6.54,6.54,150100.0,4.0521,4.0583,4.0521,4.0521,150100.0
2012-04-24 12:05:00,6.54,6.55,6.54,6.55,41200.0,4.0521,4.0583,4.0521,4.0583,41200.0
2012-04-24 12:10:00,6.54,6.55,6.54,6.54,21600.0,4.0521,4.0583,4.0521,4.0521,21600.0
2012-04-24 12:15:00,6.54,6.55,6.54,6.54,46300.0,4.0521,4.0583,4.0521,4.0521,46300.0
2012-04-24 12:20:00,6.55,6.55,6.54,6.54,32500.0,4.0583,4.0583,4.0521,4.0521,32500.0
2012-04-24 12:25:00,6.54,6.55,6.54,6.54,26400.0,4.0521,4.0583,4.0521,4.0521,26400.0
2012-04-24 12:30:00,6.54,6.55,6.54,6.54,17000.0,4.0521,4.0583,4.0521,4.0521,17000.0
2012-04-24 12:35:00,6.54,6.55,6.54,6.54,115800.0,4.0521,4.0583,4.0521,4.0521,115800.0
2012-04-24 12:40:00,6.54,6.55,6.54,6.54,46700.0,4.0521,4.0583,4.0521,4.0521,46700.0
2012-04-24 12:45:00,6.54,6.55,6.54,6.54,42400.0,4.0521,4.0583,4.0521,4.0521,42400.0
2012-04-24 12:50:00,6.54,6.55,6.54,6.55,63800.0,4.0521,4.0583,4.0521,4.0583,63800.0
2012-04-24 12:55:00,6.54,6.55,6.54,6.54,28200.0,4.0521,4.0583,4.0521,4.0521,28200.0
2012-04-24 13:00:00,6.54,6.55,6.54,6.54,31600.0,4.0521,4.0583,4.0521,4.0521,31600.0
2012-04-24 13:05:00,6.54,6.55,6.54,6.54,51400.0,4.0521,4.0583,4.0521,4.0521,51400.0
2012-04-24 13:10:00,6.54,6.55,6.54,6.54,56700.0,4.0521,4.0583,4.0521,4.0521,56700.0
2012-04-24 13:15:00,6.54,6.55,6.54,6.54,65200.0,4.0521,4.0583,4.0521,4.0521,65200.0
2012-04-24 13:20:00,6.54,6.55,6.54,6.54,164600.0,4.0521,4.0583,4.0521,4.0521,164600.0
2012-04-24 13:25:00,6.54,6.55,6.54,6.54,83100.0,4.0521,4.0583,4.0521,4.0521,83100.0
2012-04-24 13:30:00,6.54,6.56,6.54,6.56,197000.0,4.0521,4.0645,4.0521,4.0645,197000.0
2012-04-24 13:35:00,6.55,6.56,6.55,6.55,44200.0,4.0583,4.0645,4.0583,4.0583,44200.0
2012-04-24 13:40:00,6.55,6.56,6.55,6.55,269400.0,4.0583,4.0645,4.0583,4.0583,269400.0
2012-04-24 13:45:00,6.55,6.56,6.55,6.56,40200.0,4.0583,4.0645,4.0583,4.0645,40200.0
2012-04-24 13:50:00,6.55,6.56,6.55,6.55,308400.0,4.0583,4.0645,4.0583,4.0583,308400.0
2012-04-24 13:55:00,6.55,6.56,6.55,6.56,109300.0,4.0583,4.0645,4.0583,4.0645,109300.0
2012-04-24 14:00:00,6.55,6.56,6.55,6.56,49300.0,4.0583,4.0645,4.0583,4.0645,49300.0
2012-04-24 14:05:00,6.56,6.56,6.54,6.56,610300.0,4.0645,4.0645,4.0521,4.0645,610300.0
2012-04-24 14:10:00,6.55,6.56,6.52,6.53,1290900.0,4.0583,4.0645,4.0397,4.0459,1290900.0
2012-04-24 14:15:00,6.53,6.53,6.52,6.52,90500.0,4.0459,4.0459,4.0397,4.0397,90500.0
2012-04-24 14:20:00,6.53,6.53,6.51,6.52,129900.0,4.0459,4.0459,4.0335,4.0397,129900.0
2012-04-24 14:25:00,6.51,6.52,6.49,6.51,329100.0,4.0335,4.0397,4.0211,4.0335,329100.0
2012-04-24 14:30:00,6.51,6.53,6.5,6.52,269200.0,4.0335,4.0459,4.0273,4.0397,269200.0
2012-04-24 14:35:00,6.53,6.56,6.53,6.56,374500.0,4.0459,4.0645,4.0459,4.0645,374500.0
2012-04-24 14:40:00,6.56,6.56,6.52,6.53,1564600.0,4.0645,4.0645,4.0397,4.0459,1564600.0
2012-04-24 14:45:00,6.53,6.53,6.52,6.52,36400.0,4.0459,4.0459,4.0397,4.0397,36400.0
2012-04-24 14:50:00,6.53,6.53,6.52,6.53,429900.0,4.0459,4.0459,4.0397,4.0459,429900.0
2012-04-24 14:55:00,6.53,6.53,6.52,6.52,79300.0,4.0459,4.0459,4.0397,4.0397,79300.0
2012-04-24 15:00:00,6.52,6.53,6.51,6.52,159200.0,4.0397,4.0459,4.0335,4.0397,159200.0
2012-04-24 15:05:00,6.52,6.52,6.51,6.52,68100.0,4.0397,4.0397,4.0335,4.0397,68100.0
2012-04-24 15:10:00,6.52,6.53,6.51,6.53,95900.0,4.0397,4.0459,4.0335,4.0459,95900.0
2012-04-24 15:15:00,6.53,6.53,6.51,6.52,137700.0,4.0459,4.0459,4.0335,4.0397,137700.0
2012-04-24 15:20:00,6.52,6.53,6.51,6.53,99500.0,4.0397,4.0459,4.0335,4.0459,99500.0
2012-04-24 15:25:00,6.53,6.53,6.51,6.52,163300.0,4.0459,4.0459,4.0335,4.0397,163300.0
2012-04-24 15:30:00,6.52,6.52,6.5,6.5,352800.0,4.0397,4.0397,4.0273,4.0273,352800.0
2012-04-24 15:35:00,6.5,6.52,6.5,6.52,229700.0,4.0273,4.0397,4.0273,4.0397,229700.0
2012-04-24 15:40:00,6.52,6.53,6.51,6.53,116700.0,4.0397,4.0459,4.0335,4.0459,116700.0
2012-04-24 15:45:00,6.53,6.53,6.52,6.53,115600.0,4.0459,4.0459,4.0397,4.0459,115600.0
2012-04-24 15:50:00,6.53,6.54,6.52,6.53,345900.0,4.0459,4.0521,4.0397,4.0459,345900.0
2012-04-24 15:55:00,6.52,6.54,6.52,6.54,569800.0,4.0397,4.0521,4.0397,4.0521,569800.0
2012-04-25 09:30:00,6.56,6.64,6.56,6.61,418000.0,4.0645,4.1141,4.0645,4.0955,418000.0
2012-04-25 09:35:00,6.6,6.61,6.58,6.59,134800.0,4.0893,4.0955,4.0769,4.0831,134800.0
2012-04-25 09:40:00,6.59,6.61,6.58,6.6,153000.0,4.0831,4.0955,4.0769,4.0893,153000.0
2012-04-25 09:45:00,6.61,6.62,6.6,6.62,109000.0,4.0955,4.1017,4.0893,4.1017,109000.0
2012-04-25 09:50:00,6.62,6.64,6.6,6.62,382200.0,4.1017,4.1141,4.0893,4.1017,382200.0
2012-04-25 09:55:00,6.63,6.63,6.62,6.63,186500.0,4.1079,4.1079,4.1017,4.1079,186500.0
2012-04-25 10:00:00,6.62,6.63,6.6,6.61,438300.0,4.1017,4.1079,4.0893,4.0955,438300.0
2012-04-25 10:05:00,6.6,6.6,6.55,6.6,833300.0,4.0893,4.0893,4.0583,4.0893,833300.0
2012-04-25 10:10:00,6.6,6.61,6.59,6.6,322100.0,4.0893,4.0955,4.0831,4.0893,322100.0
2012-04-25 10:15:00,6.6,6.62,6.59,6.6,638800.0,4.0893,4.1017,4.0831,4.0893,638800.0
2012-04-25 10:20:00,6.6,6.6,6.58,6.58,537800.0,4.0893,4.0893,4.0769,4.0769,537800.0
2012-04-25 10:25:00,6.58,6.6,6.58,6.58,274200.0,4.0769,4.0893,4.0769,4.0769,274200.0
2012-04-25 10:30:00,6.58,6.59,6.57,6.58,333800.0,4.0769,4.0831,4.0707,4.0769,333800.0
2012-04-25 10:35:00,6.58,6.58,6.57,6.58,59700.0,4.0769,4.0769,4.0707,4.0769,59700.0
2012-04-25 10:40:00,6.58,6.58,6.56,6.58,295700.0,4.0769,4.0769,4.0645,4.0769,295700.0
2012-04-25 10:45:00,6.58,6.58,6.57,6.58,124800.0,4.0769,4.0769,4.0707,4.0769,124800.0
2012-04-25 10:50:00,6.58,6.58,6.57,6.58,88100.0,4.0769,4.0769,4.0707,4.0769,88100.0
2012-04-25 10:55:00,6.57,6.58,6.57,6.57,40300.0,4.0707,4.0769,4.0707,4.0707,40300.0
2012-04-25 11:00:00,6.58,6.58,6.56,6.57,366900.0,4.0769,4.0769,4.0645,4.0707,366900.0
2012-04-25 11:05:00,6.57,6.58,6.56,6.57,925000.0,4.0707,4.0769,4.0645,4.0707,925000.0
2012-04-25 11:10:00,6.57,6.58,6.56,6.58,184300.0,4.0707,4.0769,4.0645,4.0769,184300.0
2012-04-25 11:15:00,6.58,6.58,6.57,6.58,261800.0,4.0769,4.0769,4.0707,4.0769,261800.0
2012-04-25 11:20:00,6.58,6.58,6.57,6.58,68700.0,4.0769,4.0769,4.0707,4.0769,68700.0
2012-04-25 11:25:00,6.58,6.58,6.57,6.58,130300.0,4.0769,4.0769,4.0707,4.0769,130300.0
2012-04-25 11:30:00,6.58,6.58,6.57,6.58,166800.0,4.0769,4.0769,4.0707,4.0769,166800.0
2012-04-25 11:35:00,6.58,6.58,6.57,6.58,32400.0,4.0769,4.0769,4.0707,4.0769,32400.0
2012-04-25 11:40:00,6.58,6.58,6.57,6.58,31900.0,4.0769,4.0769,4.0707,4.0769,31900.0
2012-04-25 11:45:00,6.58,6.58,6.57,6.57,179300.0,4.0769,4.0769,4.0707,4.0707,179300.0
2012-04-25 11:50:00,6.58,6.58,6.57,6.57,78700.0,4.0769,4.0769,4.0707,4.0707,78700.0
2012-04-25 11:55:00,6.57,6.58,6.57,6.58,150300.0,4.0707,4.0769,4.0707,4.0769,150300.0
2012-04-25 12:00:00,6.58,6.59,6.58,6.58,289600.0,4.0769,4.0831,4.0769,4.0769,289600.0
2012-04-25 12:05:00,6.59,6.6,6.57,6.58,636500.0,4.0831,4.0893,4.0707,4.0769,636500.0
2012-04-25 12:10:00,6.58,6.6,6.58,6.58,114000.0,4.0769,4.0893,4.0769,4.0769,114000.0
2012-04-25 12:15:00,6.58,6.59,6.56,6.58,508300.0,4.0769,4.0831,4.0645,4.0769,508300.0
2012-04-25 12:20:00,6.58,6.6,6.57,6.58,543500.0,4.0769,4.0893,4.0707,4.0769,543500.0
2012-04-25 12:25:00,6.58,6.59,6.57,6.58,76300.0,4.0769,4.0831,4.0707,4.0769,76300.0
2012-04-25 12:30:00,6.59,6.6,6.57,6.59,88300.0,4.0831,4.0893,4.0707,4.0831,88300.0
2012-04-25 12:35:00,6.58,6.6,6.57,6.58,100800.0,4.0769,4.0893,4.0707,4.0769,100800.0
2012-04-25 12:40:00,6.58,6.59,6.58,6.59,269300.0,4.0769,4.0831,4.0769,4.0831,269300.0
2012-04-25 12:45:00,6.58,6.59,6.58,6.59,100900.0,4.0769,4.0831,4.0769,4.0831,100900.0
2012-04-25 12:50:00,6.59,6.6,6.58,6.6,118200.0,4.0831,4.0893,4.0769,4.0893,118200.0
2012-04-25 12:55:00,6.6,6.62,6.59,6.62,108000.0,4.0893,4.1017,4.0831,4.1017,108000.0
2012-04-25 13:00:00,6.62,6.63,6.61,6.63,162100.0,4.1017,4.1079,4.0955,4.1079,162100.0
2012-04-25 13:05:00,6.63,6.63,6.62,6.63,33200.0,4.1079,4.1079,4.1017,4.1079,33200.0
2012-04-25 13:10:00,6.63,6.63,6.62,6.63,33300.0,4.1079,4.1079,4.1017,4.1079,33300.0
2012-04-25 13:15:00,6.63,6.63,6.62,6.63,47400.0,4.1079,4.1079,4.1017,4.1079,47400.0
2012-04-25 13:20:00,6.63,6.63,6.62,6.63,38100.0,4.1079,4.1079,4.1017,4.1079,38100.0
2012-04-25 13:25:00,6.63,6.63,6.62,6.63,37000.0,4.1079,4.1079,4.1017,4.1079,37000.0
2012-04-25 13:30:00,6.63,6.63,6.62,6.63,49500.0,4.1079,4.1079,4.1017,4.1079,49500.0
2012-04-25 13:35:00,6.63,6.64,6.62,6.64,110100.0,4.1079,4.1141,4.1017,4.1141,110100.0
2012-04-25 13:40:00,6.64,6.64,6.63,6.64,34300.0,4.1141,4.1141,4.1079,4.1141,34300.0
2012-04-25 13:45:00,6.64,6.64,6.63,6.63,46100.0,4.1141,4.1141,4.1079,4.1079,46100.0
2012-04-25 13:50:00,6.63,6.64,6.63,6.64,50200.0,4.1079,4.1141,4.1079,4.1141,50200.0
2012-04-25 13:55:00,6.63,6.64,6.62,6.63,160400.0,4.1079,4.1141,4.1017,4.1079,160400.0
2012-04-25 14:00:00,6.62,6.62,6.6,6.6,116000.0,4.1017,4.1017,4.0893,4.0893,116000.0
2012-04-25 14:05:00,6.6,6.61,6.6,6.61,53700.0,4.0893,4.0955,4.0893,4.0955,53700.0
2012-04-25 14:10:00,6.6,6.62,6.6,6.61,103900.0,4.0893,4.1017,4.0893,4.0955,103900.0
2012-04-25 14:15:00,6.62,6.63,6.61,6.62,57400.0,4.1017,4.1079,4.0955,4.1017,57400.0
2012-04-25 14:20:00,6.63,6.65,6.63,6.63,177500.0,4.1079,4.1203,4.1079,4.1079,177500.0
2012-04-25 14:25:00,6.63,6.64,6.63,6.64,192100.0,4.1079,4.1141,4.1079,4.1141,192100.0
2012-04-25 14:30:00,6.64,6.64,6.62,6.64,231800.0,4.1141,4.1141,4.1017,4.1141,231800.0
2012-04-25 14:35:00,6.63,6.64,6.63,6.64,73200.0,4.1079,4.1141,4.1079,4.1141,73200.0
2012-04-25 14:40:00,6.63,6.65,6.63,6.63,128400.0,4.1079,4.1203,4.1079,4.1079,128400.0
2012-04-25 14:45:00,6.63,6.64,6.63,6.64,33800.0,4.1079,4.1141,4.1079,4.1141,33800.0
2012-04-25 14:50:00,6.64,6.65,6.63,6.65,142200.0,4.1141,4.1203,4.1079,4.1203,142200.0
2012-04-25 14:55:00,6.65,6.65,6.64,6.65,50100.0,4.1203,4.1203,4.1141,4.1203,50100.0
2012-04-25 15:00:00,6.65,6.65,6.64,6.65,66500.0,4.1203,4.1203,4.1141,4.1203,66500.0
2012-04-25 15:05:00,6.65,6.65,6.64,6.65,63100.0,4.1203,4.1203,4.1141,4.1203,63100.0
2012-04-25 15:10:00,6.64,6.65,6.64,6.65,116600.0,4.1141,4.1203,4.1141,4.1203,116600.0
2012-04-25 15:15:00,6.65,6.65,6.63,6.65,351800.0,4.1203,4.1203,4.1079,4.1203,351800.0
2012-04-25 15:20:00,6.64,6.65,6.64,6.65,73400.0,4.1141,4.1203,4.1141,4.1203,73400.0
2012-04-25 15:25:00,6.65,6.65,6.64,6.64,172600.0,4.1203,4.1203,4.1141,4.1141,172600.0
2012-04-25 15:30:00,6.63,6.64,6.63,6.64,168700.0,4.1079,4.1141,4.1079,4.1141,168700.0
2012-04-25 15:35:00,6.64,6.65,6.63,6.65,95200.0,4.1141,4.1203,4.1079,4.1203,95200.0
2012-04-25 15:40:00,6.65,6.65,6.64,6.65,152600.0,4.1203,4.1203,4.1141,4.1203,152600.0
2012-04-25 15:45:00,6.65,6.65,6.64,6.65,304800.0,4.1203,4.1203,4.1141,4.1203,304800.0
2012-04-25 15:50:00,6.65,6.67,6.64,6.66,528100.0,4.1203,4.1326,4.1141,4.1264,528100.0
2012-04-25 15:55:00,6.67,6.68,6.66,6.67,1385400.0,4.1326,4.1388,4.1264,4.1326,1385400.0
2012-04-26 09:30:00,6.65,6.65,6.59,6.62,175700.0,4.1203,4.1203,4.0831,4.1017,175700.0
2012-04-26 09:35:00,6.62,6.65,6.62,6.64,86100.0,4.1017,4.1203,4.1017,4.1141,86100.0
2012-04-26 09:40:00,6.64,6.65,6.59,6.61,525400.0,4.1141,4.1203,4.0831,4.0955,525400.0
2012-04-26 09:45:00,6.6,6.63,6.6,6.62,191100.0,4.0893,4.1079,4.0893,4.1017,191100.0
2012-04-26 09:50:00,6.62,6.63,6.6,6.61,962600.0,4.1017,4.1079,4.0893,4.0955,962600.0
2012-04-26 09:55:00,6.61,6.61,6.58,6.59,546800.0,4.0955,4.0955,4.0769,4.0831,546800.0
2012-04-26 10:00:00,6.59,6.62,6.58,6.61,239000.0,4.0831,4.1017,4.0769,4.0955,239000.0
2012-04-26 10:05:00,6.61,6.61,6.59,6.6,410900.0,4.0955,4.0955,4.0831,4.0893,410900.0
2012-04-26 10:10:00,6.61,6.61,6.58,6.58,626800.0,4.0955,4.0955,4.0769,4.0769,626800.0
2012-04-26 10:15:00,6.58,6.61,6.58,6.61,340500.0,4.0769,4.0955,4.0769,4.0955,340500.0
2012-04-26 10:20:00,6.61,6.61,6.58,6.58,326500.0,4.0955,4.0955,4.0769,4.0769,326500.0
2012-04-26 10:25:00,6.58,6.59,6.58,6.59,96800.0,4.0769,4.0831,4.0769,4.0831,96800.0
2012-04-26 10:30:00,6.59,6.59,6.57,6.58,222000.0,4.0831,4.0831,4.0707,4.0769,222000.0
2012-04-26 10:35:00,6.58,6.59,6.57,6.59,86200.0,4.0769,4.0831,4.0707,4.0831,86200.0
2012-04-26 10:40:00,6.58,6.6,6.58,6.6,302300.0,4.0769,4.0893,4.0769,4.0893,302300.0
2012-04-26 10:45:00,6.6,6.64,6.6,6.64,222600.0,4.0893,4.1141,4.0893,4.1141,222600.0
2012-04-26 10:50:00,6.64,6.64,6.62,6.63,207600.0,4.1141,4.1141,4.1017,4.1079,207600.0
2012-04-26 10:55:00,6.63,6.63,6.59,6.62,482500.0,4.1079,4.1079,4.0831,4.1017,482500.0
2012-04-26 11:00:00,6.62,6.62,6.61,6.62,53200.0,4.1017,4.1017,4.0955,4.1017,53200.0
2012-04-26 11:05:00,6.62,6.63,6.61,6.63,132000.0,4.1017,4.1079,4.0955,4.1079,132000.0
2012-04-26 11:10:00,6.62,6.63,6.61,6.61,137600.0,4.1017,4.1079,4.0955,4.0955,137600.0
2012-04-26 11:15:00,6.61,6.62,6.61,6.62,40300.0,4.0955,4.1017,4.0955,4.1017,40300.0
2012-04-26 11:20:00,6.61,6.63,6.61,6.63,91800.0,4.0955,4.1079,4.0955,4.1079,91800.0
2012-04-26 11:25:00,6.63,6.64,6.62,6.64,227900.0,4.1079,4.1141,4.1017,4.1141,227900.0
2012-04-26 11:30:00,6.64,6.64,6.63,6.64,39500.0,4.1141,4.1141,4.1079,4.1141,39500.0
2012-04-26 11:35:00,6.64,6.65,6.63,6.65,108700.0,4.1141,4.1203,4.1079,4.1203,108700.0
2012-04-26 11:40:00,6.64,6.65,6.63,6.64,71600.0,4.1141,4.1203,4.1079,4.1141,71600.0
2012-04-26 11:45:00,6.64,6.64,6.63,6.64,45100.0,4.1141,4.1141,4.1079,4.1141,45100.0
2012-04-26 11:50:00,6.64,6.64,6.63,6.64,22700.0,4.1141,4.1141,4.1079,4.1141,22700.0
2012-04-26 11:55:00,6.64,6.65,6.63,6.64,124000.0,4.1141,4.1203,4.1079,4.1141,124000.0
2012-04-26 12:00:00,6.64,6.64,6.63,6.64,75100.0,4.1141,4.1141,4.1079,4.1141,75100.0
2012-04-26 12:05:00,6.64,6.64,6.63,6.64,49800.0,4.1141,4.1141,4.1079,4.1141,49800.0
2012-04-26 12:10:00,6.64,6.64,6.63,6.64,27300.0,4.1141,4.1141,4.1079,4.1141,27300.0
2012-04-26 12:15:00,6.64,6.64,6.63,6.64,16900.0,4.1141,4.1141,4.1079,4.1141,16900.0
2012-04-26 12:20:00,6.64,6.64,6.63,6.63,28000.0,4.1141,4.1141,4.1079,4.1079,28000.0
2012-04-26 12:25:00,6.63,6.64,6.63,6.63,34000.0,4.1079,4.1141,4.1079,4.1079,34000.0
2012-04-26 12:30:00,6.64,6.64,6.63,6.63,31500.0,4.1141,4.1141,4.1079,4.1079,31500.0
2012-04-26 12:35:00,6.63,6.64,6.62,6.62,48000.0,4.1079,4.1141,4.1017,4.1017,48000.0
2012-04-26 12:40:00,6.63,6.63,6.62,6.63,21100.0,4.1079,4.1079,4.1017,4.1079,21100.0
2012-04-26 12:45:00,6.62,6.63,6.62,6.63,26000.0,4.1017,4.1079,4.1017,4.1079,26000.0
2012-04-26 12:50:00,6.63,6.63,6.62,6.63,23400.0,4.1079,4.1079,4.1017,4.1079,23400.0
2012-04-26 12:55:00,6.63,6.63,6.62,6.63,62000.0,4.1079,4.1079,4.1017,4.1079,62000.0
2012-04-26 13:00:00,6.63,6.64,6.63,6.64,96500.0,4.1079,4.1141,4.1079,4.1141,96500.0
2012-04-26 13:05:00,6.64,6.64,6.63,6.64,22900.0,4.1141,4.1141,4.1079,4.1141,22900.0
2012-04-26 13:10:00,6.64,6.64,6.63,6.64,17200.0,4.1141,4.1141,4.1079,4.1141,17200.0
2012-04-26 13:15:00,6.63,6.65,6.63,6.64,174000.0,4.1079,4.1203,4.1079,4.1141,174000.0
2012-04-26 13:20:00,6.65,6.65,6.64,6.65,19400.0,4.1203,4.1203,4.1141,4.1203,19400.0
2012-04-26 13:25:00,6.65,6.65,6.64,6.65,44700.0,4.1203,4.1203,4.1141,4.1203,44700.0
2012-04-26 13:30:00,6.65,6.66,6.64,6.65,123000.0,4.1203,4.1264,4.1141,4.1203,123000.0
2012-04-26 13:35:00,6.65,6.65,6.64,6.65,97900.0,4.1203,4.1203,4.1141,4.1203,97900.0
2012-04-26 13:40:00,6.65,6.65,6.64,6.65,39100.0,4.1203,4.1203,4.1141,4.1203,39100.0
2012-04-26 13:45:00,6.65,6.65,6.64,6.65,111600.0,4.1203,4.1203,4.1141,4.1203,111600.0
2012-04-26 13:50:00,6.65,6.65,6.64,6.65,25800.0,4.1203,4.1203,4.1141,4.1203,25800.0
2012-04-26 13:55:00,6.65,6.65,6.64,6.65,35200.0,4.1203,4.1203,4.1141,4.1203,35200.0
2012-04-26 14:00:00,6.64,6.65,6.64,6.65,34700.0,4.1141,4.1203,4.1141,4.1203,34700.0
2012-04-26 14:05:00,6.65,6.65,6.64,6.65,39300.0,4.1203,4.1203,4.1141,4.1203,39300.0
2012-04-26 14:10:00,6.65,6.66,6.64,6.66,136500.0,4.1203,4.1264,4.1141,4.1264,136500.0
2012-04-26 14:15:00,6.66,6.66,6.65,6.65,145100.0,4.1264,4.1264,4.1203,4.1203,145100.0
2012-04-26 14:20:00,6.66,6.66,6.65,6.65,107400.0,4.1264,4.1264,4.1203,4.1203,107400.0
2012-04-26 14:25:00,6.66,6.66,6.65,6.66,41800.0,4.1264,4.1264,4.1203,4.1264,41800.0
2012-04-26 14:30:00,6.66,6.67,6.65,6.67,107000.0,4.1264,4.1326,4.1203,4.1326,107000.0
2012-04-26 14:35:00,6.67,6.67,6.66,6.67,87700.0,4.1326,4.1326,4.1264,4.1326,87700.0
2012-04-26 14:40:00,6.67,6.67,6.66,6.67,247800.0,4.1326,4.1326,4.1264,4.1326,247800.0
2012-04-26 14:45:00,6.66,6.67,6.66,6.67,49000.0,4.1264,4.1326,4.1264,4.1326,49000.0
2012-04-26 14:50:00,6.67,6.68,6.66,6.68,316600.0,4.1326,4.1388,4.1264,4.1388,316600.0
2012-04-26 14:55:00,6.68,6.68,6.67,6.68,45900.0,4.1388,4.1388,4.1326,4.1388,45900.0
2012-04-26 15:00:00,6.68,6.69,6.67,6.67,408900.0,4.1388,4.145,4.1326,4.1326,408900.0
2012-04-26 15:05:00,6.68,6.68,6.67,6.68,91700.0,4.1388,4.1388,4.1326,4.1388,91700.0
2012-04-26 15:10:00,6.68,6.68,6.67,6.68,85800.0,4.1388,4.1388,4.1326,4.1388,85800.0
2012-04-26 15:15:00,6.68,6.69,6.67,6.69,185000.0,4.1388,4.145,4.1326,4.145,185000.0
2012-04-26 15:20:00,6.69,6.7,6.68,6.7,198400.0,4.145,4.1512,4.1388,4.1512,198400.0
2012-04-26 15:25:00,6.7,6.7,6.69,6.69,150400.0,4.1512,4.1512,4.145,4.145,150400.0
2012-04-26 15:30:00,6.69,6.7,6.69,6.7,140300.0,4.145,4.1512,4.145,4.1512,140300.0
2012-04-26 15:35:00,6.69,6.7,6.66,6.68,649400.0,4.145,4.1512,4.1264,4.1388,649400.0
2012-04-26 15:40:00,6.67,6.68,6.67,6.67,316100.0,4.1326,4.1388,4.1326,4.1326,316100.0
2012-04-26 15:45:00,6.68,6.68,6.67,6.68,335400.0,4.1388,4.1388,4.1326,4.1388,335400.0
2012-04-26 15:50:00,6.68,6.68,6.67,6.68,388500.0,4.1388,4.1388,4.1326,4.1388,388500.0
2012-04-26 15:55:00,6.68,6.7,6.67,6.7,1963700.0,4.1388,4.1512,4.1326,4.1512,1963700.0
2012-04-27 09:30:00,6.72,6.73,6.7,6.71,301500.0,4.1636,4.1698,4.1512,4.1574,301500.0
2012-04-27 09:35:00,6.71,6.72,6.69,6.7,256900.0,4.1574,4.1636,4.145,4.1512,256900.0
2012-04-27 09:40:00,6.7,6.71,6.66,6.67,234200.0,4.1512,4.1574,4.1264,4.1326,234200.0
2012-04-27 09:45:00,6.67,6.68,6.65,6.66,233500.0,4.1326,4.1388,4.1203,4.1264,233500.0
2012-04-27 09:50:00,6.66,6.68,6.65,6.67,190500.0,4.1264,4.1388,4.1203,4.1326,190500.0
2012-04-27 09:55:00,6.67,6.7,6.67,6.69,452200.0,4.1326,4.1512,4.1326,4.145,452200.0
2012-04-27 10:00:00,6.69,6.69,6.64,6.67,680100.0,4.145,4.145,4.1141,4.1326,680100.0
2012-04-27 10:05:00,6.67,6.67,6.65,6.66,52100.0,4.1326,4.1326,4.1203,4.1264,52100.0
2012-04-27 10:10:00,6.67,6.67,6.65,6.65,125100.0,4.1326,4.1326,4.1203,4.1203,125100.0
2012-04-27 10:15:00,6.65,6.68,6.64,6.68,271600.0,4.1203,4.1388,4.1141,4.1388,271600.0
2012-04-27 10:20:00,6.68,6.68,6.67,6.67,10400.0,4.1388,4.1388,4.1326,4.1326,10400.0
2012-04-27 10:25:00,6.68,6.68,6.66,6.67,82300.0,4.1388,4.1388,4.1264,4.1326,82300.0
2012-04-27 10:30:00,6.67,6.68,6.66,6.68,116700.0,4.1326,4.1388,4.1264,4.1388,116700.0
2012-04-27 10:35:00,6.68,6.68,6.66,6.68,87700.0,4.1388,4.1388,4.1264,4.1388,87700.0
2012-04-27 10:40:00,6.68,6.68,6.66,6.66,29200.0,4.1388,4.1388,4.1264,4.1264,29200.0
2012-04-27 10:45:00,6.67,6.67,6.65,6.66,108500.0,4.1326,4.1326,4.1203,4.1264,108500.0
2012-04-27 10:50:00,6.66,6.68,6.65,6.67,201700.0,4.1264,4.1388,4.1203,4.1326,201700.0
2012-04-27 10:55:00,6.67,6.68,6.67,6.68,65400.0,4.1326,4.1388,4.1326,4.1388,65400.0
2012-04-27 11:00:00,6.68,6.69,6.66,6.67,167800.0,4.1388,4.145,4.1264,4.1326,167800.0
2012-04-27 11:05:00,6.67,6.68,6.65,6.66,737500.0,4.1326,4.1388,4.1203,4.1264,737500.0
2012-04-27 11:10:00,6.66,6.68,6.66,6.67,132900.0,4.1264,4.1388,4.1264,4.1326,132900.0
2012-04-27 11:15:00,6.67,6.69,6.67,6.67,116000.0,4.1326,4.145,4.1326,4.1326,116000.0
2012-04-27 11:20:00,6.67,6.69,6.67,6.69,81300.0,4.1326,4.145,4.1326,4.145,81300.0
2012-04-27 11:25:00,6.69,6.69,6.68,6.69,19300.0,4.145,4.145,4.1388,4.145,19300.0
2012-04-27 11:30:00,6.68,6.69,6.68,6.69,42600.0,4.1388,4.145,4.1388,4.145,42600.0
2012-04-27 11:35:00,6.69,6.69,6.68,6.69,134100.0,4.145,4.145,4.1388,4.145,134100.0
2012-04-27 11:40:00,6.69,6.69,6.68,6.69,43100.0,4.145,4.145,4.1388,4.145,43100.0
2012-04-27 11:45:00,6.69,6.7,6.68,6.69,76700.0,4.145,4.1512,4.1388,4.145,76700.0
2012-04-27 11:50:00,6.7,6.7,6.69,6.7,43400.0,4.1512,4.1512,4.145,4.1512,43400.0
2012-04-27 11:55:00,6.7,6.71,6.69,6.71,148500.0,4.1512,4.1574,4.145,4.1574,148500.0
2012-04-27 12:00:00,6.71,6.71,6.69,6.7,173400.0,4.1574,4.1574,4.145,4.1512,173400.0
2012-04-27 12:05:00,6.71,6.71,6.7,6.71,16500.0,4.1574,4.1574,4.1512,4.1574,16500.0
2012-04-27 12:10:00,6.71,6.71,6.7,6.71,47900.0,4.1574,4.1574,4.1512,4.1574,47900.0
2012-04-27 12:15:00,6.7,6.71,6.69,6.69,138600.0,4.1512,4.1574,4.145,4.145,138600.0
2012-04-27 12:20:00,6.7,6.7,6.69,6.7,50400.0,4.1512,4.1512,4.145,4.1512,50400.0
2012-04-27 12:25:00,6.7,6.7,6.69,6.7,116200.0,4.1512,4.1512,4.145,4.1512,116200.0
2012-04-27 12:30:00,6.7,6.7,6.69,6.7,65400.0,4.1512,4.1512,4.145,4.1512,65400.0
2012-04-27 12:35:00,6.7,6.7,6.68,6.68,94400.0,4.1512,4.1512,4.1388,4.1388,94400.0
2012-04-27 12:40:00,6.69,6.69,6.68,6.69,59300.0,4.145,4.145,4.1388,4.145,59300.0
2012-04-27 12:45:00,6.69,6.69,6.68,6.69,75500.0,4.145,4.145,4.1388,4.145,75500.0
2012-04-27 12:50:00,6.68,6.69,6.68,6.69,29800.0,4.1388,4.145,4.1388,4.145,29800.0
2012-04-27 12:55:00,6.68,6.69,6.68,6.69,45200.0,4.1388,4.145,4.1388,4.145,45200.0
2012-04-27 13:00:00,6.69,6.69,6.68,6.69,127000.0,4.145,4.145,4.1388,4.145,127000.0
2012-04-27 13:05:00,6.69,6.7,6.68,6.7,77500.0,4.145,4.1512,4.1388,4.1512,77500.0
2012-04-27 13:10:00,6.7,6.7,6.69,6.7,7800.0,4.1512,4.1512,4.145,4.1512,7800.0
2012-04-27 13:15:00,6.7,6.7,6.69,6.7,7100.0,4.1512,4.1512,4.145,4.1512,7100.0
2012-04-27 13:20:00,6.7,6.71,6.69,6.71,105600.0,4.1512,4.1574,4.145,4.1574,105600.0
2012-04-27 13:25:00,6.71,6.73,6.7,6.72,465200.0,4.1574,4.1698,4.1512,4.1636,465200.0
2012-04-27 13:30:00,6.72,6.72,6.71,6.72,49700.0,4.1636,4.1636,4.1574,4.1636,49700.0
2012-04-27 13:35:00,6.72,6.73,6.71,6.72,191200.0,4.1636,4.1698,4.1574,4.1636,191200.0
2012-04-27 13:40:00,6.72,6.72,6.71,6.71,20800.0,4.1636,4.1636,4.1574,4.1574,20800.0
2012-04-27 13:45:00,6.72,6.72,6.71,6.71,126300.0,4.1636,4.1636,4.1574,4.1574,126300.0
2012-04-27 13:50:00,6.72,6.72,6.71,6.71,24900.0,4.1636,4.1636,4.1574,4.1574,24900.0
2012-04-27 13:55:00,6.71,6.72,6.71,6.71,155400.0,4.1574,4.1636,4.1574,4.1574,155400.0
2012-04-27 14:00:00,6.72,6.73,6.71,6.73,206400.0,4.1636,4.1698,4.1574,4.1698,206400.0
2012-04-27 14:05:00,6.73,6.73,6.72,6.73,9200.0,4.1698,4.1698,4.1636,4.1698,9200.0
2012-04-27 14:10:00,6.73,6.73,6.72,6.73,91600.0,4.1698,4.1698,4.1636,4.1698,91600.0
2012-04-27 14:15:00,6.72,6.73,6.72,6.73,50500.0,4.1636,4.1698,4.1636,4.1698,50500.0
2012-04-27 14:20:00,6.73,6.74,6.72,6.74,191600.0,4.1698,4.176,4.1636,4.176,191600.0
2012-04-27 14:25:00,6.74,6.74,6.71,6.71,232900.0,4.176,4.176,4.1574,4.1574,232900.0
2012-04-27 14:30:00,6.71,6.72,6.7,6.7,120600.0,4.1574,4.1636,4.1512,4.1512,120600.0
2012-04-27 14:35:00,6.71,6.72,6.7,6.72,113800.0,4.1574,4.1636,4.1512,4.1636,113800.0
2012-04-27 14:40:00,6.72,6.72,6.71,6.71,13000.0,4.1636,4.1636,4.1574,4.1574,13000.0
2012-04-27 14:45:00,6.72,6.72,6.71,6.72,22000.0,4.1636,4.1636,4.1574,4.1636,22000.0
2012-04-27 14:50:00,6.72,6.72,6.71,6.72,32500.0,4.1636,4.1636,4.1574,4.1636,32500.0
2012-04-27 14:55:00,6.72,6.72,6.71,6.72,30800.0,4.1636,4.1636,4.1574,4.1636,30800.0
2012-04-27 15:00:00,6.71,6.72,6.71,6.72,31500.0,4.1574,4.1636,4.1574,4.1636,31500.0
2012-04-27 15:05:00,6.72,6.72,6.71,6.72,67100.0,4.1636,4.1636,4.1574,4.1636,67100.0
2012-04-27 15:10:00,6.72,6.72,6.71,6.71,128100.0,4.1636,4.1636,4.1574,4.1574,128100.0
2012-04-27 15:15:00,6.72,6.73,6.72,6.72,62200.0,4.1636,4.1698,4.1636,4.1636,62200.0
2012-04-27 15:20:00,6.72,6.73,6.72,6.73,87300.0,4.1636,4.1698,4.1636,4.1698,87300.0
2012-04-27 15:25:00,6.73,6.73,6.72,6.73,32100.0,4.1698,4.1698,4.1636,4.1698,32100.0
2012-04-27 15:30:00,6.73,6.73,6.72,6.72,116400.0,4.1698,4.1698,4.1636,4.1636,116400.0
2012-04-27 15:35:00,6.73,6.73,6.72,6.73,52000.0,4.1698,4.1698,4.1636,4.1698,52000.0
2012-04-27 15:40:00,6.73,6.73,6.71,6.72,394900.0,4.1698,4.1698,4.1574,4.1636,394900.0
2012-04-27 15:45:00,6.72,6.72,6.71,6.71,149800.0,4.1636,4.1636,4.1574,4.1574,149800.0
2012-04-27 15:50:00,6.71,6.72,6.71,6.72,297400.0,4.1574,4.1636,4.1574,4.1636,297400.0
2012-04-27 15:55:00,6.72,6.73,6.71,6.73,676200.0,4.1636,4.1698,4.1574,4.1698,676200.0
2012-04-30 09:30:00,6.74,6.74,6.66,6.68,267100.0,4.176,4.176,4.1264,4.1388,267100.0
2012-04-30 09:35:00,6.68,6.7,6.67,6.68,37100.0,4.1388,4.1512,4.1326,4.1388,37100.0
2012-04-30 09:40:00,6.68,6.68,6.66,6.67,130800.0,4.1388,4.1388,4.1264,4.1326,130800.0
2012-04-30 09:45:00,6.67,6.69,6.65,6.67,151100.0,4.1326,4.145,4.1203,4.1326,151100.0
2012-04-30 09:50:00,6.67,6.68,6.65,6.65,139000.0,4.1326,4.1388,4.1203,4.1203,139000.0
2012-04-30 09:55:00,6.66,6.66,6.64,6.66,117700.0,4.1264,4.1264,4.1141,4.1264,117700.0
2012-04-30 10:00:00,6.66,6.66,6.64,6.64,56700.0,4.1264,4.1264,4.1141,4.1141,56700.0
2012-04-30 10:05:00,6.65,6.65,6.63,6.63,91200.0,4.1203,4.1203,4.1079,4.1079,91200.0
2012-04-30 10:10:00,6.64,6.64,6.62,6.63,142200.0,4.1141,4.1141,4.1017,4.1079,142200.0
2012-04-30 10:15:00,6.64,6.66,6.63,6.65,164100.0,4.1141,4.1264,4.1079,4.1203,164100.0
2012-04-30 10:20:00,6.64,6.66,6.64,6.65,65600.0,4.1141,4.1264,4.1141,4.1203,65600.0
2012-04-30 10:25:00,6.65,6.66,6.63,6.64,94600.0,4.1203,4.1264,4.1079,4.1141,94600.0
2012-04-30 10:30:00,6.64,6.64,6.62,6.63,177500.0,4.1141,4.1141,4.1017,4.1079,177500.0
2012-04-30 10:35:00,6.62,6.63,6.62,6.62,86600.0,4.1017,4.1079,4.1017,4.1017,86600.0
2012-04-30 10:40:00,6.63,6.63,6.61,6.63,187700.0,4.1079,4.1079,4.0955,4.1079,187700.0
2012-04-30 10:45:00,6.63,6.63,6.61,6.62,92600.0,4.1079,4.1079,4.0955,4.1017,92600.0
2012-04-30 10:50:00,6.62,6.62,6.61,6.62,39900.0,4.1017,4.1017,4.0955,4.1017,39900.0
2012-04-30 10:55:00,6.62,6.63,6.61,6.63,69700.0,4.1017,4.1079,4.0955,4.1079,69700.0
2012-04-30 11:00:00,6.63,6.64,6.62,6.63,102500.0,4.1079,4.1141,4.1017,4.1079,102500.0
2012-04-30 11:05:00,6.64,6.65,6.64,6.64,24600.0,4.1141,4.1203,4.1141,4.1141,24600.0
2012-04-30 11:10:00,6.64,6.65,6.63,6.63,58300.0,4.1141,4.1203,4.1079,4.1079,58300.0
2012-04-30 11:15:00,6.64,6.64,6.63,6.64,35100.0,4.1141,4.1141,4.1079,4.1141,35100.0
2012-04-30 11:20:00,6.64,6.65,6.63,6.64,50000.0,4.1141,4.1203,4.1079,4.1141,50000.0
2012-04-30 11:25:00,6.64,6.65,6.63,6.63,39900.0,4.1141,4.1203,4.1079,4.1079,39900.0
2012-04-30 11:30:00,6.63,6.64,6.63,6.63,34500.0,4.1079,4.1141,4.1079,4.1079,34500.0
2012-04-30 11:35:00,6.62,6.63,6.62,6.63,11400.0,4.1017,4.1079,4.1017,4.1079,11400.0
2012-04-30 11:40:00,6.63,6.63,6.62,6.63,17600.0,4.1079,4.1079,4.1017,4.1079,17600.0
2012-04-30 11:45:00,6.63,6.63,6.62,6.63,12100.0,4.1079,4.1079,4.1017,4.1079,12100.0
2012-04-30 11:50:00,6.63,6.64,6.62,6.64,137600.0,4.1079,4.1141,4.1017,4.1141,137600.0
2012-04-30 11:55:00,6.64,6.64,6.63,6.64,14600.0,4.1141,4.1141,4.1079,4.1141,14600.0
2012-04-30 12:00:00,6.64,6.64,6.63,6.64,33500.0,4.1141,4.1141,4.1079,4.1141,33500.0
2012-04-30 12:05:00,6.63,6.64,6.63,6.64,9100.0,4.1079,4.1141,4.1079,4.1141,9100.0
2012-04-30 12:10:00,6.64,6.64,6.63,6.64,12600.0,4.1141,4.1141,4.1079,4.1141,12600.0
2012-04-30 12:15:00,6.63,6.64,6.63,6.64,11400.0,4.1079,4.1141,4.1079,4.1141,11400.0
2012-04-30 12:20:00,6.64,6.64,6.63,6.64,19800.0,4.1141,4.1141,4.1079,4.1141,19800.0
2012-04-30 12:25:00,6.64,6.67,6.64,6.65,257200.0,4.1141,4.1326,4.1141,4.1203,257200.0
2012-04-30 12:30:00,6.65,6.66,6.64,6.65,92300.0,4.1203,4.1264,4.1141,4.1203,92300.0
2012-04-30 12:35:00,6.65,6.65,6.64,6.65,1600.0,4.1203,4.1203,4.1141,4.1203,1600.0
2012-04-30 12:40:00,6.65,6.65,6.64,6.65,30400.0,4.1203,4.1203,4.1141,4.1203,30400.0
2012-04-30 12:45:00,6.65,6.65,6.64,6.65,15100.0,4.1203,4.1203,4.1141,4.1203,15100.0
2012-04-30 12:50:00,6.64,6.66,6.64,6.65,134600.0,4.1141,4.1264,4.1141,4.1203,134600.0
2012-04-30 12:55:00,6.66,6.66,6.63,6.63,97600.0,4.1264,4.1264,4.1079,4.1079,97600.0
2012-04-30 13:00:00,6.64,6.64,6.62,6.63,93000.0,4.1141,4.1141,4.1017,4.1079,93000.0
2012-04-30 13:05:00,6.63,6.63,6.63,6.63,37800.0,4.1079,4.1079,4.1079,4.1079,37800.0
2012-04-30 13:10:00,6.62,6.64,6.62,6.64,72000.0,4.1017,4.1141,4.1017,4.1141,72000.0
2012-04-30 13:15:00,6.64,6.65,6.63,6.64,76600.0,4.1141,4.1203,4.1079,4.1141,76600.0
2012-04-30 13:20:00,6.63,6.64,6.63,6.64,11800.0,4.1079,4.1141,4.1079,4.1141,11800.0
2012-04-30 13:25:00,6.63,6.64,6.63,6.64,139400.0,4.1079,4.1141,4.1079,4.1141,139400.0
2012-04-30 13:30:00,6.64,6.64,6.63,6.63,110900.0,4.1141,4.1141,4.1079,4.1079,110900.0
2012-04-30 13:35:00,6.63,6.64,6.63,6.64,5700.0,4.1079,4.1141,4.1079,4.1141,5700.0
2012-04-30 13:40:00,6.64,6.64,6.63,6.64,23400.0,4.1141,4.1141,4.1079,4.1141,23400.0
2012-04-30 13:45:00,6.64,6.64,6.63,6.64,15600.0,4.1141,4.1141,4.1079,4.1141,15600.0
2012-04-30 13:50:00,6.64,6.64,6.63,6.64,9800.0,4.1141,4.1141,4.1079,4.1141,9800.0
2012-04-30 13:55:00,6.64,6.64,6.62,6.63,66400.0,4.1141,4.1141,4.1017,4.1079,66400.0
2012-04-30 14:00:00,6.62,6.63,6.62,6.63,33300.0,4.1017,4.1079,4.1017,4.1079,33300.0
2012-04-30 14:05:00,6.63,6.63,6.62,6.62,27400.0,4.1079,4.1079,4.1017,4.1017,27400.0
2012-04-30 14:10:00,6.62,6.63,6.62,6.62,24400.0,4.1017,4.1079,4.1017,4.1017,24400.0
2012-04-30 14:15:00,6.63,6.63,6.62,6.63,51800.0,4.1079,4.1079,4.1017,4.1079,51800.0
2012-04-30 14:20:00,6.63,6.63,6.62,6.63,45500.0,4.1079,4.1079,4.1017,4.1079,45500.0
2012-04-30 14:25:00,6.63,6.63,6.62,6.63,108400.0,4.1079,4.1079,4.1017,4.1079,108400.0
2012-04-30 14:30:00,6.63,6.63,6.62,6.63,103800.0,4.1079,4.1079,4.1017,4.1079,103800.0
2012-04-30 14:35:00,6.63,6.63,6.6,6.61,379300.0,4.1079,4.1079,4.0893,4.0955,379300.0
2012-04-30 14:40:00,6.61,6.61,6.6,6.61,33500.0,4.0955,4.0955,4.0893,4.0955,33500.0
2012-04-30 14:45:00,6.61,6.62,6.6,6.62,227700.0,4.0955,4.1017,4.0893,4.1017,227700.0
2012-04-30 14:50:00,6.62,6.62,6.61,6.61,59500.0,4.1017,4.1017,4.0955,4.0955,59500.0
2012-04-30 14:55:00,6.62,6.62,6.61,6.61,32100.0,4.1017,4.1017,4.0955,4.0955,32100.0
2012-04-30 15:00:00,6.62,6.63,6.61,6.63,398000.0,4.1017,4.1079,4.0955,4.1079,398000.0
2012-04-30 15:05:00,6.63,6.63,6.62,6.62,19200.0,4.1079,4.1079,4.1017,4.1017,19200.0
2012-04-30 15:10:00,6.63,6.63,6.62,6.62,26600.0,4.1079,4.1079,4.1017,4.1017,26600.0
2012-04-30 15:15:00,6.63,6.63,6.62,6.63,85000.0,4.1079,4.1079,4.1017,4.1079,85000.0
2012-04-30 15:20:00,6.63,6.63,6.62,6.63,50100.0,4.1079,4.1079,4.1017,4.1079,50100.0
2012-04-30 15:25:00,6.63,6.64,6.62,6.64,336100.0,4.1079,4.1141,4.1017,4.1141,336100.0
2012-04-30 15:30:00,6.64,6.65,6.63,6.63,351400.0,4.1141,4.1203,4.1079,4.1079,351400.0
2012-04-30 15:35:00,6.64,6.65,6.64,6.64,154900.0,4.1141,4.1203,4.1141,4.1141,154900.0
2012-04-30 15:40:00,6.65,6.68,6.65,6.67,220300.0,4.1203,4.1388,4.1203,4.1326,220300.0
2012-04-30 15:45:00,6.68,6.68,6.65,6.66,361800.0,4.1388,4.1388,4.1203,4.1264,361800.0
2012-04-30 15:50:00,6.66,6.69,6.65,6.69,517500.0,4.1264,4.145,4.1203,4.145,517500.0
2012-04-30 15:55:00,6.69,6.71,6.67,6.69,1806700.0,4.145,4.1574,4.1326,4.145,1806700.0
2012-05-01 09:30:00,6.69,6.73,6.68,6.72,145500.0,4.145,4.1698,4.1388,4.1636,145500.0
2012-05-01 09:35:00,6.72,6.74,6.71,6.72,117800.0,4.1636,4.176,4.1574,4.1636,117800.0
2012-05-01 09:40:00,6.73,6.74,6.7,6.71,100000.0,4.1698,4.176,4.1512,4.1574,100000.0
2012-05-01 09:45:00,6.71,6.71,6.68,6.69,133900.0,4.1574,4.1574,4.1388,4.145,133900.0
2012-05-01 09:50:00,6.7,6.7,6.68,6.69,63100.0,4.1512,4.1512,4.1388,4.145,63100.0
2012-05-01 09:55:00,6.69,6.7,6.68,6.69,183100.0,4.145,4.1512,4.1388,4.145,183100.0
2012-05-01 10:00:00,6.7,6.75,6.69,6.75,185200.0,4.1512,4.1822,4.145,4.1822,185200.0
2012-05-01 10:05:00,6.74,6.75,6.73,6.74,61600.0,4.176,4.1822,4.1698,4.176,61600.0
2012-05-01 10:10:00,6.74,6.75,6.73,6.74,80900.0,4.176,4.1822,4.1698,4.176,80900.0
2012-05-01 10:15:00,6.74,6.77,6.74,6.77,223900.0,4.176,4.1946,4.176,4.1946,223900.0
2012-05-01 10:20:00,6.77,6.77,6.76,6.77,67700.0,4.1946,4.1946,4.1884,4.1946,67700.0
2012-05-01 10:25:00,6.77,6.77,6.76,6.77,64700.0,4.1946,4.1946,4.1884,4.1946,64700.0
2012-05-01 10:30:00,6.77,6.77,6.76,6.77,52700.0,4.1946,4.1946,4.1884,4.1946,52700.0
2012-05-01 10:35:00,6.77,6.77,6.76,6.77,28900.0,4.1946,4.1946,4.1884,4.1946,28900.0
2012-05-01 10:40:00,6.76,6.77,6.76,6.77,49800.0,4.1884,4.1946,4.1884,4.1946,49800.0
2012-05-01 10:45:00,6.77,6.78,6.76,6.77,224900.0,4.1946,4.2008,4.1884,4.1946,224900.0
2012-05-01 10:50:00,6.78,6.78,6.77,6.78,54000.0,4.2008,4.2008,4.1946,4.2008,54000.0
2012-05-01 10:55:00,6.78,6.78,6.77,6.78,61000.0,4.2008,4.2008,4.1946,4.2008,61000.0
2012-05-01 11:00:00,6.78,6.78,6.77,6.77,52500.0,4.2008,4.2008,4.1946,4.1946,52500.0
2012-05-01 11:05:00,6.78,6.78,6.77,6.78,60000.0,4.2008,4.2008,4.1946,4.2008,60000.0
2012-05-01 11:10:00,6.78,6.78,6.77,6.78,78000.0,4.2008,4.2008,4.1946,4.2008,78000.0
2012-05-01 11:15:00,6.78,6.78,6.77,6.78,30500.0,4.2008,4.2008,4.1946,4.2008,30500.0
2012-05-01 11:20:00,6.78,6.78,6.77,6.78,50600.0,4.2008,4.2008,4.1946,4.2008,50600.0
2012-05-01 11:25:00,6.78,6.78,6.77,6.78,49900.0,4.2008,4.2008,4.1946,4.2008,49900.0
2012-05-01 11:30:00,6.78,6.78,6.77,6.78,27900.0,4.2008,4.2008,4.1946,4.2008,27900.0
2012-05-01 11:35:00,6.78,6.78,6.77,6.78,22200.0,4.2008,4.2008,4.1946,4.2008,22200.0
2012-05-01 11:40:00,6.78,6.79,6.77,6.79,105900.0,4.2008,4.207,4.1946,4.207,105900.0
2012-05-01 11:45:00,6.79,6.81,6.78,6.81,242000.0,4.207,4.2194,4.2008,4.2194,242000.0
2012-05-01 11:50:00,6.81,6.81,6.8,6.81,38600.0,4.2194,4.2194,4.2132,4.2194,38600.0
2012-05-01 11:55:00,6.81,6.82,6.8,6.82,107200.0,4.2194,4.2256,4.2132,4.2256,107200.0
2012-05-01 12:00:00,6.82,6.82,6.8,6.82,299600.0,4.2256,4.2256,4.2132,4.2256,299600.0
2012-05-01 12:05:00,6.81,6.82,6.8,6.8,77300.0,4.2194,4.2256,4.2132,4.2132,77300.0
2012-05-01 12:10:00,6.8,6.81,6.79,6.79,98900.0,4.2132,4.2194,4.207,4.207,98900.0
2012-05-01 12:15:00,6.79,6.8,6.79,6.8,30200.0,4.207,4.2132,4.207,4.2132,30200.0
2012-05-01 12:20:00,6.79,6.8,6.79,6.8,26500.0,4.207,4.2132,4.207,4.2132,26500.0
2012-05-01 12:25:00,6.79,6.8,6.79,6.79,51800.0,4.207,4.2132,4.207,4.207,51800.0
2012-05-01 12:30:00,6.79,6.81,6.79,6.81,49400.0,4.207,4.2194,4.207,4.2194,49400.0
2012-05-01 12:35:00,6.81,6.83,6.8,6.83,339400.0,4.2194,4.2318,4.2132,4.2318,339400.0
2012-05-01 12:40:00,6.83,6.83,6.82,6.82,17700.0,4.2318,4.2318,4.2256,4.2256,17700.0
2012-05-01 12:45:00,6.83,6.83,6.82,6.83,27500.0,4.2318,4.2318,4.2256,4.2318,27500.0
2012-05-01 12:50:00,6.83,6.83,6.82,6.82,76400.0,4.2318,4.2318,4.2256,4.2256,76400.0
2012-05-01 12:55:00,6.83,6.83,6.82,6.82,44700.0,4.2318,4.2318,4.2256,4.2256,44700.0
2012-05-01 13:00:00,6.83,6.83,6.82,6.83,52100.0,4.2318,4.2318,4.2256,4.2318,52100.0
2012-05-01 13:05:00,6.83,6.83,6.82,6.82,51100.0,4.2318,4.2318,4.2256,4.2256,51100.0
2012-05-01 13:10:00,6.83,6.83,6.8,6.81,267000.0,4.2318,4.2318,4.2132,4.2194,267000.0
2012-05-01 13:15:00,6.8,6.81,6.79,6.8,61300.0,4.2132,4.2194,4.207,4.2132,61300.0
2012-05-01 13:20:00,6.79,6.8,6.79,6.79,82700.0,4.207,4.2132,4.207,4.207,82700.0
2012-05-01 13:25:00,6.8,6.8,6.79,6.8,43100.0,4.2132,4.2132,4.207,4.2132,43100.0
2012-05-01 13:30:00,6.8,6.8,6.79,6.79,43100.0,4.2132,4.2132,4.207,4.207,43100.0
2012-05-01 13:35:00,6.79,6.8,6.79,6.8,54100.0,4.207,4.2132,4.207,4.2132,54100.0
2012-05-01 13:40:00,6.8,6.8,6.79,6.8,32100.0,4.2132,4.2132,4.207,4.2132,32100.0
2012-05-01 13:45:00,6.8,6.8,6.79,6.79,35100.0,4.2132,4.2132,4.207,4.207,35100.0
2012-05-01 13:50:00,6.8,6.81,6.79,6.81,84800.0,4.2132,4.2194,4.207,4.2194,84800.0
2012-05-01 13:55:00,6.81,6.81,6.8,6.81,26900.0,4.2194,4.2194,4.2132,4.2194,26900.0
2012-05-01 14:00:00,6.8,6.81,6.8,6.81,28900.0,4.2132,4.2194,4.2132,4.2194,28900.0
2012-05-01 14:05:00,6.81,6.81,6.79,6.79,70100.0,4.2194,4.2194,4.207,4.207,70100.0
2012-05-01 14:10:00,6.79,6.81,6.79,6.81,93500.0,4.207,4.2194,4.207,4.2194,93500.0
2012-05-01 14:15:00,6.81,6.81,6.8,6.81,46200.0,4.2194,4.2194,4.2132,4.2194,46200.0
2012-05-01 14:20:00,6.81,6.82,6.8,6.82,58700.0,4.2194,4.2256,4.2132,4.2256,58700.0
2012-05-01 14:25:00,6.82,6.82,6.77,6.8,275600.0,4.2256,4.2256,4.1946,4.2132,275600.0
2012-05-01 14:30:00,6.8,6.8,6.79,6.79,28000.0,4.2132,4.2132,4.207,4.207,28000.0
2012-05-01 14:35:00,6.79,6.8,6.79,6.8,39400.0,4.207,4.2132,4.207,4.2132,39400.0
2012-05-01 14:40:00,6.79,6.8,6.78,6.79,150100.0,4.207,4.2132,4.2008,4.207,150100.0
2012-05-01 14:45:00,6.8,6.8,6.79,6.8,43900.0,4.2132,4.2132,4.207,4.2132,43900.0
2012-05-01 14:50:00,6.79,6.8,6.77,6.77,173500.0,4.207,4.2132,4.1946,4.1946,173500.0
2012-05-01 14:55:00,6.78,6.78,6.77,6.78,135400.0,4.2008,4.2008,4.1946,4.2008,135400.0
2012-05-01 15:00:00,6.78,6.79,6.78,6.79,60500.0,4.2008,4.207,4.2008,4.207,60500.0
2012-05-01 15:05:00,6.79,6.79,6.77,6.78,172500.0,4.207,4.207,4.1946,4.2008,172500.0
2012-05-01 15:10:00,6.78,6.79,6.77,6.79,383500.0,4.2008,4.207,4.1946,4.207,383500.0
2012-05-01 15:15:00,6.79,6.8,6.78,6.79,123400.0,4.207,4.2132,4.2008,4.207,123400.0
2012-05-01 15:20:00,6.79,6.8,6.77,6.78,126600.0,4.207,4.2132,4.1946,4.2008,126600.0
2012-05-01 15:25:00,6.78,6.78,6.76,6.77,89500.0,4.2008,4.2008,4.1884,4.1946,89500.0
2012-05-01 15:30:00,6.77,6.78,6.76,6.78,118300.0,4.1946,4.2008,4.1884,4.2008,118300.0
2012-05-01 15:35:00,6.78,6.78,6.76,6.77,156300.0,4.2008,4.2008,4.1884,4.1946,156300.0
2012-05-01 15:40:00,6.77,6.78,6.77,6.78,112800.0,4.1946,4.2008,4.1946,4.2008,112800.0
2012-05-01 15:45:00,6.78,6.78,6.77,6.78,90300.0,4.2008,4.2008,4.1946,4.2008,90300.0
2012-05-01 15:50:00,6.78,6.79,6.76,6.78,776100.0,4.2008,4.207,4.1884,4.2008,776100.0
2012-05-01 15:55:00,6.78,6.78,6.74,6.77,1067700.0,4.2008,4.2008,4.176,4.1946,1067700.0
2012-05-02 09:30:00,6.7,6.71,6.67,6.69,117000.0,4.1512,4.1574,4.1326,4.145,117000.0
2012-05-02 09:35:00,6.69,6.7,6.64,6.66,493900.0,4.145,4.1512,4.1141,4.1264,493900.0
2012-05-02 09:40:00,6.66,6.67,6.65,6.66,51600.0,4.1264,4.1326,4.1203,4.1264,51600.0
2012-05-02 09:45:00,6.67,6.69,6.66,6.69,64700.0,4.1326,4.145,4.1264,4.145,64700.0
2012-05-02 09:50:00,6.68,6.7,6.66,6.67,130900.0,4.1388,4.1512,4.1264,4.1326,130900.0
2012-05-02 09:55:00,6.67,6.68,6.66,6.68,135500.0,4.1326,4.1388,4.1264,4.1388,135500.0
2012-05-02 10:00:00,6.68,6.68,6.63,6.63,183500.0,4.1388,4.1388,4.1079,4.1079,183500.0
2012-05-02 10:05:00,6.63,6.68,6.63,6.68,208300.0,4.1079,4.1388,4.1079,4.1388,208300.0
2012-05-02 10:10:00,6.68,6.68,6.66,6.66,73400.0,4.1388,4.1388,4.1264,4.1264,73400.0
2012-05-02 10:15:00,6.67,6.68,6.65,6.68,139800.0,4.1326,4.1388,4.1203,4.1388,139800.0
2012-05-02 10:20:00,6.68,6.68,6.65,6.67,316000.0,4.1388,4.1388,4.1203,4.1326,316000.0
2012-05-02 10:25:00,6.66,6.68,6.66,6.67,36300.0,4.1264,4.1388,4.1264,4.1326,36300.0
2012-05-02 10:30:00,6.67,6.67,6.64,6.65,218800.0,4.1326,4.1326,4.1141,4.1203,218800.0
2012-05-02 10:35:00,6.65,6.67,6.64,6.67,287600.0,4.1203,4.1326,4.1141,4.1326,287600.0
2012-05-02 10:40:00,6.66,6.67,6.66,6.67,7100.0,4.1264,4.1326,4.1264,4.1326,7100.0
2012-05-02 10:45:00,6.67,6.68,6.66,6.68,79900.0,4.1326,4.1388,4.1264,4.1388,79900.0
2012-05-02 10:50:00,6.68,6.69,6.67,6.69,56600.0,4.1388,4.145,4.1326,4.145,56600.0
2012-05-02 10:55:00,6.69,6.7,6.67,6.67,103400.0,4.145,4.1512,4.1326,4.1326,103400.0
2012-05-02 11:00:00,6.67,6.7,6.67,6.68,78000.0,4.1326,4.1512,4.1326,4.1388,78000.0
2012-05-02 11:05:00,6.69,6.7,6.67,6.68,137200.0,4.145,4.1512,4.1326,4.1388,137200.0
2012-05-02 11:10:00,6.68,6.69,6.67,6.68,68600.0,4.1388,4.145,4.1326,4.1388,68600.0
2012-05-02 11:15:00,6.68,6.68,6.66,6.66,18900.0,4.1388,4.1388,4.1264,4.1264,18900.0
2012-05-02 11:20:00,6.67,6.68,6.66,6.67,56000.0,4.1326,4.1388,4.1264,4.1326,56000.0
2012-05-02 11:25:00,6.67,6.68,6.66,6.68,34700.0,4.1326,4.1388,4.1264,4.1388,34700.0
2012-05-02 11:30:00,6.68,6.68,6.67,6.67,18100.0,4.1388,4.1388,4.1326,4.1326,18100.0
2012-05-02 11:35:00,6.68,6.68,6.67,6.68,20000.0,4.1388,4.1388,4.1326,4.1388,20000.0
2012-05-02 11:40:00,6.68,6.69,6.67,6.68,79500.0,4.1388,4.145,4.1326,4.1388,79500.0
2012-05-02 11:45:00,6.69,6.72,6.68,6.72,261100.0,4.145,4.1636,4.1388,4.1636,261100.0
2012-05-02 11:50:00,6.72,6.72,6.69,6.69,269500.0,4.1636,4.1636,4.145,4.145,269500.0
2012-05-02 11:55:00,6.69,6.69,6.68,6.68,56300.0,4.145,4.145,4.1388,4.1388,56300.0
2012-05-02 12:00:00,6.68,6.69,6.67,6.67,35600.0,4.1388,4.145,4.1326,4.1326,35600.0
2012-05-02 12:05:00,6.67,6.68,6.67,6.67,11800.0,4.1326,4.1388,4.1326,4.1326,11800.0
2012-05-02 12:10:00,6.68,6.68,6.67,6.67,5500.0,4.1388,4.1388,4.1326,4.1326,5500.0
2012-05-02 12:15:00,6.68,6.71,6.67,6.71,105700.0,4.1388,4.1574,4.1326,4.1574,105700.0
2012-05-02 12:20:00,6.71,6.74,6.71,6.73,78300.0,4.1574,4.176,4.1574,4.1698,78300.0
2012-05-02 12:25:00,6.72,6.73,6.72,6.73,8100.0,4.1636,4.1698,4.1636,4.1698,8100.0
2012-05-02 12:30:00,6.73,6.73,6.72,6.72,3700.0,4.1698,4.1698,4.1636,4.1636,3700.0
2012-05-02 12:35:00,6.73,6.73,6.72,6.72,24000.0,4.1698,4.1698,4.1636,4.1636,24000.0
2012-05-02 12:40:00,6.73,6.73,6.71,6.71,86300.0,4.1698,4.1698,4.1574,4.1574,86300.0
2012-05-02 12:45:00,6.71,6.72,6.69,6.69,115300.0,4.1574,4.1636,4.145,4.145,115300.0
2012-05-02 12:50:00,6.69,6.7,6.69,6.7,30600.0,4.145,4.1512,4.145,4.1512,30600.0
2012-05-02 12:55:00,6.7,6.7,6.69,6.69,14100.0,4.1512,4.1512,4.145,4.145,14100.0
2012-05-02 13:00:00,6.69,6.7,6.69,6.7,35400.0,4.145,4.1512,4.145,4.1512,35400.0
2012-05-02 13:05:00,6.7,6.7,6.69,6.69,28400.0,4.1512,4.1512,4.145,4.145,28400.0
2012-05-02 13:10:00,6.69,6.7,6.69,6.69,12700.0,4.145,4.1512,4.145,4.145,12700.0
2012-05-02 13:15:00,6.69,6.7,6.68,6.68,46500.0,4.145,4.1512,4.1388,4.1388,46500.0
2012-05-02 13:20:00,6.68,6.68,6.67,6.68,155400.0,4.1388,4.1388,4.1326,4.1388,155400.0
2012-05-02 13:25:00,6.67,6.68,6.67,6.68,16000.0,4.1326,4.1388,4.1326,4.1388,16000.0
2012-05-02 13:30:00,6.68,6.69,6.67,6.68,153800.0,4.1388,4.145,4.1326,4.1388,153800.0
2012-05-02 13:35:00,6.69,6.69,6.68,6.68,15100.0,4.145,4.145,4.1388,4.1388,15100.0
2012-05-02 13:40:00,6.68,6.69,6.68,6.69,54900.0,4.1388,4.145,4.1388,4.145,54900.0
2012-05-02 13:45:00,6.69,6.71,6.69,6.71,75100.0,4.145,4.1574,4.145,4.1574,75100.0
2012-05-02 13:50:00,6.71,6.72,6.7,6.71,67800.0,4.1574,4.1636,4.1512,4.1574,67800.0
2012-05-02 13:55:00,6.72,6.72,6.71,6.72,11900.0,4.1636,4.1636,4.1574,4.1636,11900.0
2012-05-02 14:00:00,6.72,6.72,6.71,6.72,39900.0,4.1636,4.1636,4.1574,4.1636,39900.0
2012-05-02 14:05:00,6.72,6.72,6.71,6.72,36200.0,4.1636,4.1636,4.1574,4.1636,36200.0
2012-05-02 14:10:00,6.72,6.72,6.71,6.72,25300.0,4.1636,4.1636,4.1574,4.1636,25300.0
2012-05-02 14:15:00,6.72,6.72,6.71,6.72,37200.0,4.1636,4.1636,4.1574,4.1636,37200.0
2012-05-02 14:20:00,6.72,6.72,6.71,6.72,19400.0,4.1636,4.1636,4.1574,4.1636,19400.0
2012-05-02 14:25:00,6.72,6.73,6.71,6.73,89900.0,4.1636,4.1698,4.1574,4.1698,89900.0
2012-05-02 14:30:00,6.73,6.73,6.7,6.72,174400.0,4.1698,4.1698,4.1512,4.1636,174400.0
2012-05-02 14:35:00,6.72,6.72,6.69,6.69,102000.0,4.1636,4.1636,4.145,4.145,102000.0
2012-05-02 14:40:00,6.69,6.7,6.69,6.69,15700.0,4.145,4.1512,4.145,4.145,15700.0
2012-05-02 14:45:00,6.69,6.7,6.69,6.7,55100.0,4.145,4.1512,4.145,4.1512,55100.0
2012-05-02 14:50:00,6.7,6.7,6.69,6.7,26300.0,4.1512,4.1512,4.145,4.1512,26300.0
2012-05-02 14:55:00,6.7,6.7,6.69,6.7,25300.0,4.1512,4.1512,4.145,4.1512,25300.0
2012-05-02 15:00:00,6.7,6.7,6.67,6.67,98700.0,4.1512,4.1512,4.1326,4.1326,98700.0
2012-05-02 15:05:00,6.68,6.68,6.66,6.66,52200.0,4.1388,4.1388,4.1264,4.1264,52200.0
2012-05-02 15:10:00,6.66,6.67,6.66,6.66,26500.0,4.1264,4.1326,4.1264,4.1264,26500.0
2012-05-02 15:15:00,6.66,6.67,6.66,6.67,37000.0,4.1264,4.1326,4.1264,4.1326,37000.0
2012-05-02 15:20:00,6.66,6.68,6.66,6.68,122500.0,4.1264,4.1388,4.1264,4.1388,122500.0
2012-05-02 15:25:00,6.68,6.69,6.68,6.69,106000.0,4.1388,4.145,4.1388,4.145,106000.0
2012-05-02 15:30:00,6.69,6.69,6.68,6.68,81500.0,4.145,4.145,4.1388,4.1388,81500.0
2012-05-02 15:35:00,6.69,6.69,6.68,6.69,301900.0,4.145,4.145,4.1388,4.145,301900.0
2012-05-02 15:40:00,6.69,6.72,6.69,6.71,324800.0,4.145,4.1636,4.145,4.1574,324800.0
2012-05-02 15:45:00,6.72,6.72,6.71,6.72,127100.0,4.1636,4.1636,4.1574,4.1636,127100.0
2012-05-02 15:50:00,6.72,6.74,6.68,6.71,1421600.0,4.1636,4.176,4.1388,4.1574,1421600.0
2012-05-02 15:55:00,6.71,6.72,6.7,6.72,822000.0,4.1574,4.1636,4.1512,4.1636,822000.0
2012-05-03 09:30:00,6.72,6.75,6.71,6.73,106200.0,4.1636,4.1822,4.1574,4.1698,106200.0
2012-05-03 09:35:00,6.72,6.72,6.7,6.72,72900.0,4.1636,4.1636,4.1512,4.1636,72900.0
2012-05-03 09:40:00,6.72,6.73,6.71,6.73,58900.0,4.1636,4.1698,4.1574,4.1698,58900.0
2012-05-03 09:45:00,6.73,6.75,6.73,6.75,58000.0,4.1698,4.1822,4.1698,4.1822,58000.0
2012-05-03 09:50:00,6.75,6.77,6.75,6.76,245000.0,4.1822,4.1946,4.1822,4.1884,245000.0
2012-05-03 09:55:00,6.76,6.78,6.76,6.77,93300.0,4.1884,4.2008,4.1884,4.1946,93300.0
2012-05-03 10:00:00,6.76,6.77,6.69,6.69,375700.0,4.1884,4.1946,4.145,4.145,375700.0
2012-05-03 10:05:00,6.69,6.7,6.66,6.69,418000.0,4.145,4.1512,4.1264,4.145,418000.0
2012-05-03 10:10:00,6.69,6.69,6.66,6.67,263200.0,4.145,4.145,4.1264,4.1326,263200.0
2012-05-03 10:15:00,6.67,6.67,6.66,6.67,96200.0,4.1326,4.1326,4.1264,4.1326,96200.0
2012-05-03 10:20:00,6.67,6.67,6.63,6.64,249300.0,4.1326,4.1326,4.1079,4.1141,249300.0
2012-05-03 10:25:00,6.64,6.67,6.64,6.67,189200.0,4.1141,4.1326,4.1141,4.1326,189200.0
2012-05-03 10:30:00,6.67,6.68,6.67,6.67,33700.0,4.1326,4.1388,4.1326,4.1326,33700.0
2012-05-03 10:35:00,6.68,6.69,6.68,6.69,41200.0,4.1388,4.145,4.1388,4.145,41200.0
2012-05-03 10:40:00,6.69,6.69,6.68,6.69,30900.0,4.145,4.145,4.1388,4.145,30900.0
2012-05-03 10:45:00,6.69,6.7,6.68,6.7,100600.0,4.145,4.1512,4.1388,4.1512,100600.0
2012-05-03 10:50:00,6.7,6.72,6.7,6.71,537800.0,4.1512,4.1636,4.1512,4.1574,537800.0
2012-05-03 10:55:00,6.71,6.73,6.71,6.73,59600.0,4.1574,4.1698,4.1574,4.1698,59600.0
2012-05-03 11:00:00,6.73,6.73,6.72,6.73,52300.0,4.1698,4.1698,4.1636,4.1698,52300.0
2012-05-03 11:05:00,6.73,6.73,6.72,6.73,34800.0,4.1698,4.1698,4.1636,4.1698,34800.0
2012-05-03 11:10:00,6.73,6.73,6.72,6.73,31300.0,4.1698,4.1698,4.1636,4.1698,31300.0
2012-05-03 11:15:00,6.73,6.75,6.72,6.74,212600.0,4.1698,4.1822,4.1636,4.176,212600.0
2012-05-03 11:20:00,6.73,6.76,6.73,6.75,228500.0,4.1698,4.1884,4.1698,4.1822,228500.0
2012-05-03 11:25:00,6.76,6.76,6.75,6.75,124300.0,4.1884,4.1884,4.1822,4.1822,124300.0
2012-05-03 11:30:00,6.76,6.76,6.73,6.74,121800.0,4.1884,4.1884,4.1698,4.176,121800.0
2012-05-03 11:35:00,6.74,6.74,6.73,6.74,57700.0,4.176,4.176,4.1698,4.176,57700.0
2012-05-03 11:40:00,6.73,6.74,6.72,6.73,154300.0,4.1698,4.176,4.1636,4.1698,154300.0
2012-05-03 11:45:00,6.73,6.73,6.69,6.69,238500.0,4.1698,4.1698,4.145,4.145,238500.0
2012-05-03 11:50:00,6.69,6.7,6.69,6.7,56100.0,4.145,4.1512,4.145,4.1512,56100.0
2012-05-03 11:55:00,6.7,6.72,6.69,6.72,244500.0,4.1512,4.1636,4.145,4.1636,244500.0
2012-05-03 12:00:00,6.71,6.74,6.71,6.72,1091500.0,4.1574,4.176,4.1574,4.1636,1091500.0
2012-05-03 12:05:00,6.72,6.72,6.71,6.71,19800.0,4.1636,4.1636,4.1574,4.1574,19800.0
2012-05-03 12:10:00,6.72,6.73,6.71,6.73,74400.0,4.1636,4.1698,4.1574,4.1698,74400.0
2012-05-03 12:15:00,6.73,6.74,6.73,6.74,39300.0,4.1698,4.176,4.1698,4.176,39300.0
2012-05-03 12:20:00,6.74,6.74,6.72,6.73,56000.0,4.176,4.176,4.1636,4.1698,56000.0
2012-05-03 12:25:00,6.73,6.73,6.72,6.72,22300.0,4.1698,4.1698,4.1636,4.1636,22300.0
2012-05-03 12:30:00,6.73,6.73,6.72,6.72,8500.0,4.1698,4.1698,4.1636,4.1636,8500.0
2012-05-03 12:35:00,6.72,6.73,6.7,6.73,795400.0,4.1636,4.1698,4.1512,4.1698,795400.0
2012-05-03 12:40:00,6.72,6.73,6.71,6.72,42700.0,4.1636,4.1698,4.1574,4.1636,42700.0
2012-05-03 12:45:00,6.71,6.72,6.69,6.7,138400.0,4.1574,4.1636,4.145,4.1512,138400.0
2012-05-03 12:50:00,6.69,6.7,6.69,6.69,5600.0,4.145,4.1512,4.145,4.145,5600.0
2012-05-03 12:55:00,6.7,6.7,6.69,6.69,44000.0,4.1512,4.1512,4.145,4.145,44000.0
2012-05-03 13:00:00,6.68,6.7,6.68,6.7,135100.0,4.1388,4.1512,4.1388,4.1512,135100.0
2012-05-03 13:05:00,6.69,6.7,6.68,6.68,45100.0,4.145,4.1512,4.1388,4.1388,45100.0
2012-05-03 13:10:00,6.69,6.69,6.67,6.69,58100.0,4.145,4.145,4.1326,4.145,58100.0
2012-05-03 13:15:00,6.69,6.69,6.68,6.69,8000.0,4.145,4.145,4.1388,4.145,8000.0
2012-05-03 13:20:00,6.69,6.69,6.68,6.69,32000.0,4.145,4.145,4.1388,4.145,32000.0
2012-05-03 13:25:00,6.69,6.69,6.68,6.68,73100.0,4.145,4.145,4.1388,4.1388,73100.0
2012-05-03 13:30:00,6.69,6.69,6.67,6.68,55800.0,4.145,4.145,4.1326,4.1388,55800.0
2012-05-03 13:35:00,6.68,6.68,6.67,6.67,20000.0,4.1388,4.1388,4.1326,4.1326,20000.0
2012-05-03 13:40:00,6.68,6.68,6.64,6.65,158100.0,4.1388,4.1388,4.1141,4.1203,158100.0
2012-05-03 13:45:00,6.64,6.66,6.64,6.66,107800.0,4.1141,4.1264,4.1141,4.1264,107800.0
2012-05-03 13:50:00,6.66,6.66,6.65,6.66,18500.0,4.1264,4.1264,4.1203,4.1264,18500.0
2012-05-03 13:55:00,6.66,6.68,6.66,6.66,122200.0,4.1264,4.1388,4.1264,4.1264,122200.0
2012-05-03 14:00:00,6.67,6.67,6.66,6.67,78400.0,4.1326,4.1326,4.1264,4.1326,78400.0
2012-05-03 14:05:00,6.67,6.67,6.65,6.66,37500.0,4.1326,4.1326,4.1203,4.1264,37500.0
2012-05-03 14:10:00,6.66,6.66,6.64,6.66,116900.0,4.1264,4.1264,4.1141,4.1264,116900.0
2012-05-03 14:15:00,6.65,6.67,6.65,6.67,34500.0,4.1203,4.1326,4.1203,4.1326,34500.0
2012-05-03 14:20:00,6.66,6.67,6.65,6.65,25400.0,4.1264,4.1326,4.1203,4.1203,25400.0
2012-05-03 14:25:00,6.65,6.66,6.65,6.66,41600.0,4.1203,4.1264,4.1203,4.1264,41600.0
2012-05-03 14:30:00,6.66,6.66,6.65,6.66,15500.0,4.1264,4.1264,4.1203,4.1264,15500.0
2012-05-03 14:35:00,6.66,6.66,6.65,6.66,10200.0,4.1264,4.1264,4.1203,4.1264,10200.0
2012-05-03 14:40:00,6.66,6.66,6.65,6.65,19400.0,4.1264,4.1264,4.1203,4.1203,19400.0
2012-05-03 14:45:00,6.66,6.66,6.65,6.66,21900.0,4.1264,4.1264,4.1203,4.1264,21900.0
2012-05-03 14:50:00,6.65,6.66,6.65,6.66,22300.0,4.1203,4.1264,4.1203,4.1264,22300.0
2012-05-03 14:55:00,6.65,6.66,6.65,6.66,34000.0,4.1203,4.1264,4.1203,4.1264,34000.0
2012-05-03 15:00:00,6.66,6.66,6.65,6.66,13000.0,4.1264,4.1264,4.1203,4.1264,13000.0
2012-05-03 15:05:00,6.66,6.67,6.65,6.65,655200.0,4.1264,4.1326,4.1203,4.1203,655200.0
2012-05-03 15:10:00,6.66,6.66,6.65,6.66,51900.0,4.1264,4.1264,4.1203,4.1264,51900.0
2012-05-03 15:15:00,6.66,6.67,6.66,6.67,117800.0,4.1264,4.1326,4.1264,4.1326,117800.0
2012-05-03 15:20:00,6.67,6.67,6.66,6.66,12700.0,4.1326,4.1326,4.1264,4.1264,12700.0
2012-05-03 15:25:00,6.67,6.67,6.66,6.67,26900.0,4.1326,4.1326,4.1264,4.1326,26900.0
2012-05-03 15:30:00,6.67,6.67,6.66,6.66,82400.0,4.1326,4.1326,4.1264,4.1264,82400.0
2012-05-03 15:35:00,6.67,6.67,6.65,6.66,207400.0,4.1326,4.1326,4.1203,4.1264,207400.0
2012-05-03 15:40:00,6.66,6.66,6.65,6.65,145400.0,4.1264,4.1264,4.1203,4.1203,145400.0
2012-05-03 15:45:00,6.66,6.66,6.65,6.66,42900.0,4.1264,4.1264,4.1203,4.1264,42900.0
2012-05-03 15:50:00,6.66,6.66,6.65,6.66,279000.0,4.1264,4.1264,4.1203,4.1264,279000.0
2012-05-03 15:55:00,6.66,6.67,6.65,6.65,533700.0,4.1264,4.1326,4.1203,4.1203,533700.0
2012-05-04 09:30:00,6.62,6.65,6.61,6.63,107200.0,4.1017,4.1203,4.0955,4.1079,107200.0
2012-05-04 09:35:00,6.63,6.63,6.59,6.6,220500.0,4.1079,4.1079,4.0831,4.0893,220500.0
2012-05-04 09:40:00,6.59,6.6,6.56,6.58,143400.0,4.0831,4.0893,4.0645,4.0769,143400.0
2012-05-04 09:45:00,6.59,6.59,6.56,6.57,378200.0,4.0831,4.0831,4.0645,4.0707,378200.0
2012-05-04 09:50:00,6.58,6.59,6.56,6.56,136100.0,4.0769,4.0831,4.0645,4.0645,136100.0
2012-05-04 09:55:00,6.57,6.57,6.53,6.56,247700.0,4.0707,4.0707,4.0459,4.0645,247700.0
2012-05-04 10:00:00,6.56,6.57,6.54,6.55,227100.0,4.0645,4.0707,4.0521,4.0583,227100.0
2012-05-04 10:05:00,6.55,6.56,6.52,6.56,360000.0,4.0583,4.0645,4.0397,4.0645,360000.0
2012-05-04 10:10:00,6.56,6.56,6.55,6.56,81100.0,4.0645,4.0645,4.0583,4.0645,81100.0
2012-05-04 10:15:00,6.55,6.56,6.54,6.54,83700.0,4.0583,4.0645,4.0521,4.0521,83700.0
2012-05-04 10:20:00,6.55,6.56,6.53,6.55,382400.0,4.0583,4.0645,4.0459,4.0583,382400.0
2012-05-04 10:25:00,6.55,6.55,6.54,6.55,48200.0,4.0583,4.0583,4.0521,4.0583,48200.0
2012-05-04 10:30:00,6.55,6.55,6.54,6.54,58500.0,4.0583,4.0583,4.0521,4.0521,58500.0
2012-05-04 10:35:00,6.54,6.55,6.54,6.54,22700.0,4.0521,4.0583,4.0521,4.0521,22700.0
2012-05-04 10:40:00,6.55,6.55,6.53,6.54,444900.0,4.0583,4.0583,4.0459,4.0521,444900.0
2012-05-04 10:45:00,6.54,6.55,6.54,6.54,46000.0,4.0521,4.0583,4.0521,4.0521,46000.0
2012-05-04 10:50:00,6.54,6.55,6.54,6.54,51600.0,4.0521,4.0583,4.0521,4.0521,51600.0
2012-05-04 10:55:00,6.54,6.56,6.54,6.56,117600.0,4.0521,4.0645,4.0521,4.0645,117600.0
2012-05-04 11:00:00,6.56,6.56,6.54,6.55,117900.0,4.0645,4.0645,4.0521,4.0583,117900.0
2012-05-04 11:05:00,6.55,6.55,6.53,6.53,109600.0,4.0583,4.0583,4.0459,4.0459,109600.0
2012-05-04 11:10:00,6.53,6.54,6.53,6.53,99100.0,4.0459,4.0521,4.0459,4.0459,99100.0
2012-05-04 11:15:00,6.53,6.55,6.53,6.54,86600.0,4.0459,4.0583,4.0459,4.0521,86600.0
2012-05-04 11:20:00,6.54,6.54,6.53,6.53,56600.0,4.0521,4.0521,4.0459,4.0459,56600.0
2012-05-04 11:25:00,6.53,6.54,6.53,6.54,42800.0,4.0459,4.0521,4.0459,4.0521,42800.0
2012-05-04 11:30:00,6.53,6.54,6.53,6.54,94900.0,4.0459,4.0521,4.0459,4.0521,94900.0
2012-05-04 11:35:00,6.54,6.54,6.51,6.53,946200.0,4.0521,4.0521,4.0335,4.0459,946200.0
2012-05-04 11:40:00,6.53,6.54,6.52,6.52,120900.0,4.0459,4.0521,4.0397,4.0397,120900.0
2012-05-04 11:45:00,6.52,6.53,6.51,6.52,71700.0,4.0397,4.0459,4.0335,4.0397,71700.0
2012-05-04 11:50:00,6.51,6.53,6.51,6.51,124500.0,4.0335,4.0459,4.0335,4.0335,124500.0
2012-05-04 11:55:00,6.51,6.53,6.5,6.5,338100.0,4.0335,4.0459,4.0273,4.0273,338100.0
2012-05-04 12:00:00,6.5,6.51,6.5,6.5,258800.0,4.0273,4.0335,4.0273,4.0273,258800.0
2012-05-04 12:05:00,6.49,6.51,6.49,6.5,105800.0,4.0211,4.0335,4.0211,4.0273,105800.0
2012-05-04 12:10:00,6.5,6.51,6.5,6.51,133900.0,4.0273,4.0335,4.0273,4.0335,133900.0
2012-05-04 12:15:00,6.5,6.53,6.5,6.53,386000.0,4.0273,4.0459,4.0273,4.0459,386000.0
2012-05-04 12:20:00,6.52,6.53,6.5,6.5,343000.0,4.0397,4.0459,4.0273,4.0273,343000.0
2012-05-04 12:25:00,6.5,6.51,6.5,6.5,23200.0,4.0273,4.0335,4.0273,4.0273,23200.0
2012-05-04 12:30:00,6.5,6.51,6.5,6.5,11000.0,4.0273,4.0335,4.0273,4.0273,11000.0
2012-05-04 12:35:00,6.5,6.51,6.48,6.49,331700.0,4.0273,4.0335,4.0149,4.0211,331700.0
2012-05-04 12:40:00,6.49,6.5,6.49,6.5,24600.0,4.0211,4.0273,4.0211,4.0273,24600.0
2012-05-04 12:45:00,6.5,6.5,6.49,6.5,69100.0,4.0273,4.0273,4.0211,4.0273,69100.0
2012-05-04 12:50:00,6.49,6.5,6.49,6.5,96000.0,4.0211,4.0273,4.0211,4.0273,96000.0
2012-05-04 12:55:00,6.49,6.51,6.49,6.5,208100.0,4.0211,4.0335,4.0211,4.0273,208100.0
2012-05-04 13:00:00,6.5,6.51,6.5,6.5,28400.0,4.0273,4.0335,4.0273,4.0273,28400.0
2012-05-04 13:05:00,6.5,6.51,6.5,6.51,28900.0,4.0273,4.0335,4.0273,4.0335,28900.0
2012-05-04 13:10:00,6.5,6.51,6.5,6.5,130000.0,4.0273,4.0335,4.0273,4.0273,130000.0
2012-05-04 13:15:00,6.5,6.51,6.5,6.5,59400.0,4.0273,4.0335,4.0273,4.0273,59400.0
2012-05-04 13:20:00,6.5,6.5,6.49,6.5,70800.0,4.0273,4.0273,4.0211,4.0273,70800.0
2012-05-04 13:25:00,6.49,6.5,6.49,6.5,64700.0,4.0211,4.0273,4.0211,4.0273,64700.0
2012-05-04 13:30:00,6.5,6.5,6.49,6.5,104700.0,4.0273,4.0273,4.0211,4.0273,104700.0
2012-05-04 13:35:00,6.49,6.5,6.49,6.5,18500.0,4.0211,4.0273,4.0211,4.0273,18500.0
2012-05-04 13:40:00,6.49,6.5,6.49,6.5,127500.0,4.0211,4.0273,4.0211,4.0273,127500.0
2012-05-04 13:45:00,6.5,6.5,6.49,6.5,316600.0,4.0273,4.0273,4.0211,4.0273,316600.0
2012-05-04 13:50:00,6.49,6.5,6.49,6.5,16100.0,4.0211,4.0273,4.0211,4.0273,16100.0
2012-05-04 13:55:00,6.49,6.5,6.49,6.5,21900.0,4.0211,4.0273,4.0211,4.0273,21900.0
2012-05-04 14:00:00,6.5,6.5,6.49,6.5,75200.0,4.0273,4.0273,4.0211,4.0273,75200.0
2012-05-04 14:05:00,6.49,6.5,6.49,6.49,56800.0,4.0211,4.0273,4.0211,4.0211,56800.0
2012-05-04 14:10:00,6.49,6.5,6.48,6.5,154200.0,4.0211,4.0273,4.0149,4.0273,154200.0
2012-05-04 14:15:00,6.49,6.5,6.49,6.5,18600.0,4.0211,4.0273,4.0211,4.0273,18600.0
2012-05-04 14:20:00,6.49,6.5,6.49,6.5,16000.0,4.0211,4.0273,4.0211,4.0273,16000.0
2012-05-04 14:25:00,6.49,6.5,6.49,6.49,20100.0,4.0211,4.0273,4.0211,4.0211,20100.0
2012-05-04 14:30:00,6.49,6.5,6.49,6.5,57300.0,4.0211,4.0273,4.0211,4.0273,57300.0
2012-05-04 14:35:00,6.49,6.5,6.47,6.48,134100.0,4.0211,4.0273,4.0087,4.0149,134100.0
2012-05-04 14:40:00,6.47,6.48,6.47,6.48,57400.0,4.0087,4.0149,4.0087,4.0149,57400.0
2012-05-04 14:45:00,6.47,6.49,6.47,6.48,155600.0,4.0087,4.0211,4.0087,4.0149,155600.0
2012-05-04 14:50:00,6.48,6.49,6.48,6.49,37300.0,4.0149,4.0211,4.0149,4.0211,37300.0
2012-05-04 14:55:00,6.49,6.49,6.48,6.49,215500.0,4.0211,4.0211,4.0149,4.0211,215500.0
2012-05-04 15:00:00,6.48,6.49,6.48,6.48,59800.0,4.0149,4.0211,4.0149,4.0149,59800.0
2012-05-04 15:05:00,6.49,6.49,6.48,6.49,32400.0,4.0211,4.0211,4.0149,4.0211,32400.0
2012-05-04 15:10:00,6.49,6.49,6.48,6.48,61900.0,4.0211,4.0211,4.0149,4.0149,61900.0
2012-05-04 15:15:00,6.48,6.49,6.47,6.48,291100.0,4.0149,4.0211,4.0087,4.0149,291100.0
2012-05-04 15:20:00,6.47,6.48,6.47,6.48,139100.0,4.0087,4.0149,4.0087,4.0149,139100.0
2012-05-04 15:25:00,6.48,6.48,6.47,6.48,62400.0,4.0149,4.0149,4.0087,4.0149,62400.0
2012-05-04 15:30:00,6.48,6.48,6.47,6.47,188000.0,4.0149,4.0149,4.0087,4.0087,188000.0
2012-05-04 15:35:00,6.47,6.48,6.46,6.48,620100.0,4.0087,4.0149,4.0025,4.0149,620100.0
2012-05-04 15:40:00,6.47,6.5,6.47,6.49,444800.0,4.0087,4.0273,4.0087,4.0211,444800.0
2012-05-04 15:45:00,6.48,6.49,6.48,6.49,357600.0,4.0149,4.0211,4.0149,4.0211,357600.0
2012-05-04 15:50:00,6.49,6.5,6.48,6.49,634900.0,4.0211,4.0273,4.0149,4.0211,634900.0
2012-05-04 15:55:00,6.49,6.49,6.48,6.48,671800.0,4.0211,4.0211,4.0149,4.0149,671800.0
2012-05-07 09:30:00,6.5,6.56,6.44,6.55,549200.0,4.0273,4.0645,3.9901,4.0583,549200.0
2012-05-07 09:35:00,6.56,6.62,6.53,6.61,373300.0,4.0645,4.1017,4.0459,4.0955,373300.0
2012-05-07 09:40:00,6.61,6.63,6.58,6.6,191300.0,4.0955,4.1079,4.0769,4.0893,191300.0
2012-05-07 09:45:00,6.59,6.6,6.57,6.58,121700.0,4.0831,4.0893,4.0707,4.0769,121700.0
2012-05-07 09:50:00,6.57,6.59,6.57,6.59,118700.0,4.0707,4.0831,4.0707,4.0831,118700.0
2012-05-07 09:55:00,6.58,6.61,6.58,6.61,213000.0,4.0769,4.0955,4.0769,4.0955,213000.0
2012-05-07 10:00:00,6.61,6.61,6.6,6.61,85900.0,4.0955,4.0955,4.0893,4.0955,85900.0
2012-05-07 10:05:00,6.61,6.61,6.59,6.6,90200.0,4.0955,4.0955,4.0831,4.0893,90200.0
2012-05-07 10:10:00,6.6,6.6,6.57,6.58,78100.0,4.0893,4.0893,4.0707,4.0769,78100.0
2012-05-07 10:15:00,6.57,6.59,6.55,6.59,250200.0,4.0707,4.0831,4.0583,4.0831,250200.0
2012-05-07 10:20:00,6.58,6.6,6.57,6.6,181200.0,4.0769,4.0893,4.0707,4.0893,181200.0
2012-05-07 10:25:00,6.6,6.6,6.57,6.57,137400.0,4.0893,4.0893,4.0707,4.0707,137400.0
2012-05-07 10:30:00,6.58,6.58,6.56,6.57,62000.0,4.0769,4.0769,4.0645,4.0707,62000.0
2012-05-07 10:35:00,6.57,6.57,6.56,6.57,29000.0,4.0707,4.0707,4.0645,4.0707,29000.0
2012-05-07 10:40:00,6.57,6.58,6.56,6.57,90300.0,4.0707,4.0769,4.0645,4.0707,90300.0
2012-05-07 10:45:00,6.57,6.58,6.57,6.58,42700.0,4.0707,4.0769,4.0707,4.0769,42700.0
2012-05-07 10:50:00,6.58,6.58,6.57,6.57,111400.0,4.0769,4.0769,4.0707,4.0707,111400.0
2012-05-07 10:55:00,6.58,6.58,6.57,6.57,25900.0,4.0769,4.0769,4.0707,4.0707,25900.0
2012-05-07 11:00:00,6.58,6.61,6.57,6.6,216400.0,4.0769,4.0955,4.0707,4.0893,216400.0
2012-05-07 11:05:00,6.6,6.6,6.58,6.59,86300.0,4.0893,4.0893,4.0769,4.0831,86300.0
2012-05-07 11:10:00,6.59,6.6,6.58,6.6,75100.0,4.0831,4.0893,4.0769,4.0893,75100.0
2012-05-07 11:15:00,6.59,6.6,6.59,6.59,17800.0,4.0831,4.0893,4.0831,4.0831,17800.0
2012-05-07 11:20:00,6.6,6.6,6.59,6.6,13700.0,4.0893,4.0893,4.0831,4.0893,13700.0
2012-05-07 11:25:00,6.59,6.6,6.59,6.6,15100.0,4.0831,4.0893,4.0831,4.0893,15100.0
2012-05-07 11:30:00,6.6,6.6,6.58,6.6,149500.0,4.0893,4.0893,4.0769,4.0893,149500.0
2012-05-07 11:35:00,6.6,6.6,6.59,6.6,39500.0,4.0893,4.0893,4.0831,4.0893,39500.0
2012-05-07 11:40:00,6.6,6.6,6.59,6.6,170800.0,4.0893,4.0893,4.0831,4.0893,170800.0
2012-05-07 11:45:00,6.6,6.6,6.59,6.6,68100.0,4.0893,4.0893,4.0831,4.0893,68100.0
2012-05-07 11:50:00,6.6,6.61,6.6,6.61,51800.0,4.0893,4.0955,4.0893,4.0955,51800.0
2012-05-07 11:55:00,6.61,6.61,6.6,6.61,24100.0,4.0955,4.0955,4.0893,4.0955,24100.0
2012-05-07 12:00:00,6.61,6.62,6.6,6.62,103900.0,4.0955,4.1017,4.0893,4.1017,103900.0
2012-05-07 12:05:00,6.62,6.63,6.62,6.62,79500.0,4.1017,4.1079,4.1017,4.1017,79500.0
2012-05-07 12:10:00,6.62,6.63,6.62,6.62,25100.0,4.1017,4.1079,4.1017,4.1017,25100.0
2012-05-07 12:15:00,6.63,6.63,6.62,6.63,22600.0,4.1079,4.1079,4.1017,4.1079,22600.0
2012-05-07 12:20:00,6.63,6.64,6.62,6.64,192800.0,4.1079,4.1141,4.1017,4.1141,192800.0
2012-05-07 12:25:00,6.64,6.64,6.61,6.62,218700.0,4.1141,4.1141,4.0955,4.1017,218700.0
2012-05-07 12:30:00,6.62,6.63,6.61,6.63,116500.0,4.1017,4.1079,4.0955,4.1079,116500.0
2012-05-07 12:35:00,6.63,6.63,6.62,6.63,12300.0,4.1079,4.1079,4.1017,4.1079,12300.0
2012-05-07 12:40:00,6.63,6.63,6.62,6.63,18200.0,4.1079,4.1079,4.1017,4.1079,18200.0
2012-05-07 12:45:00,6.63,6.63,6.62,6.62,136600.0,4.1079,4.1079,4.1017,4.1017,136600.0
2012-05-07 12:50:00,6.62,6.62,6.61,6.61,16400.0,4.1017,4.1017,4.0955,4.0955,16400.0
2012-05-07 12:55:00,6.62,6.62,6.61,6.61,13900.0,4.1017,4.1017,4.0955,4.0955,13900.0
2012-05-07 13:00:00,6.61,6.62,6.61,6.62,13300.0,4.0955,4.1017,4.0955,4.1017,13300.0
2012-05-07 13:05:00,6.61,6.62,6.61,6.62,3600.0,4.0955,4.1017,4.0955,4.1017,3600.0
2012-05-07 13:10:00,6.62,6.62,6.61,6.62,42700.0,4.1017,4.1017,4.0955,4.1017,42700.0
2012-05-07 13:15:00,6.62,6.63,6.61,6.63,129300.0,4.1017,4.1079,4.0955,4.1079,129300.0
2012-05-07 13:20:00,6.63,6.64,6.62,6.63,185100.0,4.1079,4.1141,4.1017,4.1079,185100.0
2012-05-07 13:25:00,6.63,6.63,6.6,6.6,115100.0,4.1079,4.1079,4.0893,4.0893,115100.0
2012-05-07 13:30:00,6.6,6.61,6.6,6.61,13200.0,4.0893,4.0955,4.0893,4.0955,13200.0
2012-05-07 13:35:00,6.61,6.62,6.6,6.62,129100.0,4.0955,4.1017,4.0893,4.1017,129100.0
2012-05-07 13:40:00,6.62,6.62,6.61,6.62,23800.0,4.1017,4.1017,4.0955,4.1017,23800.0
2012-05-07 13:45:00,6.61,6.62,6.61,6.61,4400.0,4.0955,4.1017,4.0955,4.0955,4400.0
2012-05-07 13:50:00,6.62,6.62,6.59,6.61,324500.0,4.1017,4.1017,4.0831,4.0955,324500.0
2012-05-07 13:55:00,6.61,6.61,6.6,6.61,44400.0,4.0955,4.0955,4.0893,4.0955,44400.0
2012-05-07 14:00:00,6.61,6.62,6.6,6.62,76200.0,4.0955,4.1017,4.0893,4.1017,76200.0
2012-05-07 14:05:00,6.62,6.62,6.61,6.62,15400.0,4.1017,4.1017,4.0955,4.1017,15400.0
2012-05-07 14:10:00,6.62,6.62,6.59,6.6,190500.0,4.1017,4.1017,4.0831,4.0893,190500.0
2012-05-07 14:15:00,6.6,6.61,6.6,6.61,41500.0,4.0893,4.0955,4.0893,4.0955,41500.0
2012-05-07 14:20:00,6.61,6.61,6.6,6.6,6400.0,4.0955,4.0955,4.0893,4.0893,6400.0
2012-05-07 14:25:00,6.61,6.61,6.6,6.6,16000.0,4.0955,4.0955,4.0893,4.0893,16000.0
2012-05-07 14:30:00,6.61,6.61,6.6,6.61,37500.0,4.0955,4.0955,4.0893,4.0955,37500.0
2012-05-07 14:35:00,6.61,6.61,6.6,6.61,12800.0,4.0955,4.0955,4.0893,4.0955,12800.0
2012-05-07 14:40:00,6.61,6.61,6.6,6.6,14100.0,4.0955,4.0955,4.0893,4.0893,14100.0
2012-05-07 14:45:00,6.6,6.61,6.6,6.6,12500.0,4.0893,4.0955,4.0893,4.0893,12500.0
2012-05-07 14:50:00,6.61,6.62,6.6,6.62,57600.0,4.0955,4.1017,4.0893,4.1017,57600.0
2012-05-07 14:55:00,6.61,6.62,6.61,6.62,44300.0,4.0955,4.1017,4.0955,4.1017,44300.0
2012-05-07 15:00:00,6.62,6.62,6.59,6.59,236600.0,4.1017,4.1017,4.0831,4.0831,236600.0
2012-05-07 15:05:00,6.59,6.6,6.59,6.59,23900.0,4.0831,4.0893,4.0831,4.0831,23900.0
2012-05-07 15:10:00,6.59,6.6,6.59,6.6,18400.0,4.0831,4.0893,4.0831,4.0893,18400.0
2012-05-07 15:15:00,6.6,6.6,6.58,6.59,96100.0,4.0893,4.0893,4.0769,4.0831,96100.0
2012-05-07 15:20:00,6.59,6.59,6.58,6.59,31800.0,4.0831,4.0831,4.0769,4.0831,31800.0
2012-05-07 15:25:00,6.59,6.59,6.58,6.58,43800.0,4.0831,4.0831,4.0769,4.0769,43800.0
2012-05-07 15:30:00,6.59,6.59,6.58,6.58,102500.0,4.0831,4.0831,4.0769,4.0769,102500.0
2012-05-07 15:35:00,6.58,6.6,6.58,6.6,72600.0,4.0769,4.0893,4.0769,4.0893,72600.0
2012-05-07 15:40:00,6.6,6.6,6.59,6.6,52700.0,4.0893,4.0893,4.0831,4.0893,52700.0
2012-05-07 15:45:00,6.6,6.6,6.59,6.6,109100.0,4.0893,4.0893,4.0831,4.0893,109100.0
2012-05-07 15:50:00,6.6,6.61,6.59,6.6,299900.0,4.0893,4.0955,4.0831,4.0893,299900.0
2012-05-07 15:55:00,6.6,6.6,6.59,6.59,234100.0,4.0893,4.0893,4.0831,4.0831,234100.0
2012-05-08 09:30:00,6.54,6.56,6.52,6.53,76200.0,4.0521,4.0645,4.0397,4.0459,76200.0
2012-05-08 09:35:00,6.52,6.53,6.49,6.52,136300.0,4.0397,4.0459,4.0211,4.0397,136300.0
2012-05-08 09:40:00,6.51,6.55,6.5,6.54,291300.0,4.0335,4.0583,4.0273,4.0521,291300.0
2012-05-08 09:45:00,6.54,6.55,6.51,6.54,106800.0,4.0521,4.0583,4.0335,4.0521,106800.0
2012-05-08 09:50:00,6.55,6.55,6.53,6.53,69200.0,4.0583,4.0583,4.0459,4.0459,69200.0
2012-05-08 09:55:00,6.54,6.55,6.53,6.54,75800.0,4.0521,4.0583,4.0459,4.0521,75800.0
2012-05-08 10:00:00,6.54,6.55,6.53,6.54,66000.0,4.0521,4.0583,4.0459,4.0521,66000.0
2012-05-08 10:05:00,6.54,6.54,6.53,6.54,30500.0,4.0521,4.0521,4.0459,4.0521,30500.0
2012-05-08 10:10:00,6.53,6.54,6.52,6.52,107000.0,4.0459,4.0521,4.0397,4.0397,107000.0
2012-05-08 10:15:00,6.52,6.54,6.52,6.54,126400.0,4.0397,4.0521,4.0397,4.0521,126400.0
2012-05-08 10:20:00,6.54,6.54,6.52,6.53,143800.0,4.0521,4.0521,4.0397,4.0459,143800.0
2012-05-08 10:25:00,6.52,6.53,6.51,6.51,90200.0,4.0397,4.0459,4.0335,4.0335,90200.0
2012-05-08 10:30:00,6.51,6.52,6.48,6.48,105800.0,4.0335,4.0397,4.0149,4.0149,105800.0
2012-05-08 10:35:00,6.48,6.49,6.46,6.48,763100.0,4.0149,4.0211,4.0025,4.0149,763100.0
2012-05-08 10:40:00,6.49,6.5,6.48,6.5,100600.0,4.0211,4.0273,4.0149,4.0273,100600.0
2012-05-08 10:45:00,6.5,6.5,6.48,6.49,137100.0,4.0273,4.0273,4.0149,4.0211,137100.0
2012-05-08 10:50:00,6.49,6.52,6.48,6.52,145700.0,4.0211,4.0397,4.0149,4.0397,145700.0
2012-05-08 10:55:00,6.52,6.52,6.51,6.52,89600.0,4.0397,4.0397,4.0335,4.0397,89600.0
2012-05-08 11:00:00,6.51,6.52,6.5,6.5,85500.0,4.0335,4.0397,4.0273,4.0273,85500.0
2012-05-08 11:05:00,6.5,6.53,6.5,6.52,197400.0,4.0273,4.0459,4.0273,4.0397,197400.0
2012-05-08 11:10:00,6.52,6.52,6.5,6.5,116500.0,4.0397,4.0397,4.0273,4.0273,116500.0
2012-05-08 11:15:00,6.5,6.53,6.5,6.53,116400.0,4.0273,4.0459,4.0273,4.0459,116400.0
2012-05-08 11:20:00,6.53,6.53,6.51,6.52,85800.0,4.0459,4.0459,4.0335,4.0397,85800.0
2012-05-08 11:25:00,6.51,6.52,6.51,6.51,17400.0,4.0335,4.0397,4.0335,4.0335,17400.0
2012-05-08 11:30:00,6.51,6.52,6.5,6.5,53300.0,4.0335,4.0397,4.0273,4.0273,53300.0
2012-05-08 11:35:00,6.5,6.51,6.5,6.5,25300.0,4.0273,4.0335,4.0273,4.0273,25300.0
2012-05-08 11:40:00,6.51,6.52,6.5,6.52,59300.0,4.0335,4.0397,4.0273,4.0397,59300.0
2012-05-08 11:45:00,6.51,6.52,6.51,6.52,26600.0,4.0335,4.0397,4.0335,4.0397,26600.0
2012-05-08 11:50:00,6.52,6.53,6.51,6.53,93100.0,4.0397,4.0459,4.0335,4.0459,93100.0
2012-05-08 11:55:00,6.53,6.53,6.5,6.51,82700.0,4.0459,4.0459,4.0273,4.0335,82700.0
2012-05-08 12:00:00,6.5,6.51,6.5,6.5,14900.0,4.0273,4.0335,4.0273,4.0273,14900.0
2012-05-08 12:05:00,6.5,6.51,6.49,6.5,147300.0,4.0273,4.0335,4.0211,4.0273,147300.0
2012-05-08 12:10:00,6.49,6.5,6.49,6.49,28800.0,4.0211,4.0273,4.0211,4.0211,28800.0
2012-05-08 12:15:00,6.49,6.5,6.49,6.5,17100.0,4.0211,4.0273,4.0211,4.0273,17100.0
2012-05-08 12:20:00,6.5,6.5,6.48,6.49,71000.0,4.0273,4.0273,4.0149,4.0211,71000.0
2012-05-08 12:25:00,6.49,6.49,6.47,6.48,82300.0,4.0211,4.0211,4.0087,4.0149,82300.0
2012-05-08 12:30:00,6.48,6.48,6.47,6.48,75400.0,4.0149,4.0149,4.0087,4.0149,75400.0
2012-05-08 12:35:00,6.48,6.49,6.47,6.49,80300.0,4.0149,4.0211,4.0087,4.0211,80300.0
2012-05-08 12:40:00,6.49,6.49,6.47,6.47,76700.0,4.0211,4.0211,4.0087,4.0087,76700.0
2012-05-08 12:45:00,6.48,6.49,6.47,6.47,90200.0,4.0149,4.0211,4.0087,4.0087,90200.0
2012-05-08 12:50:00,6.47,6.48,6.46,6.46,90800.0,4.0087,4.0149,4.0025,4.0025,90800.0
2012-05-08 12:55:00,6.46,6.47,6.46,6.47,33700.0,4.0025,4.0087,4.0025,4.0087,33700.0
2012-05-08 13:00:00,6.47,6.47,6.46,6.46,25700.0,4.0087,4.0087,4.0025,4.0025,25700.0
2012-05-08 13:05:00,6.47,6.47,6.46,6.46,21200.0,4.0087,4.0087,4.0025,4.0025,21200.0
2012-05-08 13:10:00,6.47,6.47,6.46,6.46,28600.0,4.0087,4.0087,4.0025,4.0025,28600.0
2012-05-08 13:15:00,6.46,6.48,6.46,6.48,69900.0,4.0025,4.0149,4.0025,4.0149,69900.0
2012-05-08 13:20:00,6.48,6.48,6.47,6.48,53800.0,4.0149,4.0149,4.0087,4.0149,53800.0
2012-05-08 13:25:00,6.48,6.49,6.47,6.49,78900.0,4.0149,4.0211,4.0087,4.0211,78900.0
2012-05-08 13:30:00,6.49,6.5,6.48,6.5,75200.0,4.0211,4.0273,4.0149,4.0273,75200.0
2012-05-08 13:35:00,6.5,6.5,6.49,6.5,97000.0,4.0273,4.0273,4.0211,4.0273,97000.0
2012-05-08 13:40:00,6.49,6.5,6.49,6.5,63900.0,4.0211,4.0273,4.0211,4.0273,63900.0
2012-05-08 13:45:00,6.5,6.51,6.49,6.5,82900.0,4.0273,4.0335,4.0211,4.0273,82900.0
2012-05-08 13:50:00,6.5,6.51,6.5,6.5,39600.0,4.0273,4.0335,4.0273,4.0273,39600.0
2012-05-08 13:55:00,6.5,6.51,6.5,6.5,41000.0,4.0273,4.0335,4.0273,4.0273,41000.0
2012-05-08 14:00:00,6.51,6.51,6.5,6.5,25100.0,4.0335,4.0335,4.0273,4.0273,25100.0
2012-05-08 14:05:00,6.5,6.51,6.5,6.5,26500.0,4.0273,4.0335,4.0273,4.0273,26500.0
2012-05-08 14:10:00,6.5,6.51,6.5,6.5,118600.0,4.0273,4.0335,4.0273,4.0273,118600.0
2012-05-08 14:15:00,6.5,6.5,6.49,6.49,82300.0,4.0273,4.0273,4.0211,4.0211,82300.0
2012-05-08 14:20:00,6.49,6.51,6.49,6.51,112600.0,4.0211,4.0335,4.0211,4.0335,112600.0
2012-05-08 14:25:00,6.51,6.51,6.5,6.5,87900.0,4.0335,4.0335,4.0273,4.0273,87900.0
2012-05-08 14:30:00,6.5,6.52,6.5,6.5,122900.0,4.0273,4.0397,4.0273,4.0273,122900.0
2012-05-08 14:35:00,6.5,6.5,6.49,6.5,56700.0,4.0273,4.0273,4.0211,4.0273,56700.0
2012-05-08 14:40:00,6.5,6.51,6.5,6.51,117900.0,4.0273,4.0335,4.0273,4.0335,117900.0
2012-05-08 14:45:00,6.5,6.51,6.49,6.49,64000.0,4.0273,4.0335,4.0211,4.0211,64000.0
2012-05-08 14:50:00,6.5,6.51,6.49,6.51,91400.0,4.0273,4.0335,4.0211,4.0335,91400.0
2012-05-08 14:55:00,6.5,6.51,6.5,6.5,29000.0,4.0273,4.0335,4.0273,4.0273,29000.0
2012-05-08 15:00:00,6.5,6.51,6.49,6.5,140000.0,4.0273,4.0335,4.0211,4.0273,140000.0
2012-05-08 15:05:00,6.5,6.5,6.49,6.5,91000.0,4.0273,4.0273,4.0211,4.0273,91000.0
2012-05-08 15:10:00,6.5,6.51,6.49,6.51,104200.0,4.0273,4.0335,4.0211,4.0335,104200.0
2012-05-08 15:15:00,6.51,6.55,6.5,6.55,248000.0,4.0335,4.0583,4.0273,4.0583,248000.0
2012-05-08 15:20:00,6.55,6.55,6.52,6.52,229900.0,4.0583,4.0583,4.0397,4.0397,229900.0
2012-05-08 15:25:00,6.52,6.55,6.52,6.54,131000.0,4.0397,4.0583,4.0397,4.0521,131000.0
2012-05-08 15:30:00,6.54,6.55,6.53,6.53,83700.0,4.0521,4.0583,4.0459,4.0459,83700.0
2012-05-08 15:35:00,6.54,6.57,6.53,6.56,243500.0,4.0521,4.0707,4.0459,4.0645,243500.0
2012-05-08 15:40:00,6.56,6.56,6.54,6.55,90900.0,4.0645,4.0645,4.0521,4.0583,90900.0
2012-05-08 15:45:00,6.55,6.56,6.54,6.56,113500.0,4.0583,4.0645,4.0521,4.0645,113500.0
2012-05-08 15:50:00,6.55,6.56,6.54,6.54,212300.0,4.0583,4.0645,4.0521,4.0521,212300.0
2012-05-08 15:55:00,6.54,6.57,6.54,6.56,762300.0,4.0521,4.0707,4.0521,4.0645,762300.0
2012-05-09 09:30:00,6.47,6.5,6.46,6.48,211800.0,4.0087,4.0273,4.0025,4.0149,211800.0
2012-05-09 09:35:00,6.48,6.48,6.45,6.47,103900.0,4.0149,4.0149,3.9963,4.0087,103900.0
2012-05-09 09:40:00,6.47,6.49,6.46,6.47,91500.0,4.0087,4.0211,4.0025,4.0087,91500.0
2012-05-09 09:45:00,6.47,6.48,6.44,6.44,170800.0,4.0087,4.0149,3.9901,3.9901,170800.0
2012-05-09 09:50:00,6.45,6.45,6.41,6.42,229600.0,3.9963,3.9963,3.9716,3.9777,229600.0
2012-05-09 09:55:00,6.42,6.43,6.4,6.43,149100.0,3.9777,3.9839,3.9654,3.9839,149100.0
2012-05-09 10:00:00,6.43,6.46,6.42,6.44,249700.0,3.9839,4.0025,3.9777,3.9901,249700.0
2012-05-09 10:05:00,6.44,6.45,6.4,6.42,288800.0,3.9901,3.9963,3.9654,3.9777,288800.0
2012-05-09 10:10:00,6.41,6.46,6.41,6.45,610200.0,3.9716,4.0025,3.9716,3.9963,610200.0
2012-05-09 10:15:00,6.45,6.45,6.41,6.43,138600.0,3.9963,3.9963,3.9716,3.9839,138600.0
2012-05-09 10:20:00,6.43,6.43,6.41,6.42,129100.0,3.9839,3.9839,3.9716,3.9777,129100.0
2012-05-09 10:25:00,6.42,6.43,6.4,6.4,184200.0,3.9777,3.9839,3.9654,3.9654,184200.0
2012-05-09 10:30:00,6.4,6.42,6.38,6.42,754600.0,3.9654,3.9777,3.953,3.9777,754600.0
2012-05-09 10:35:00,6.41,6.43,6.41,6.43,70900.0,3.9716,3.9839,3.9716,3.9839,70900.0
2012-05-09 10:40:00,6.43,6.44,6.41,6.44,295100.0,3.9839,3.9901,3.9716,3.9901,295100.0
2012-05-09 10:45:00,6.44,6.45,6.42,6.42,362700.0,3.9901,3.9963,3.9777,3.9777,362700.0
2012-05-09 10:50:00,6.43,6.43,6.4,6.42,89900.0,3.9839,3.9839,3.9654,3.9777,89900.0
2012-05-09 10:55:00,6.42,6.44,6.41,6.42,474600.0,3.9777,3.9901,3.9716,3.9777,474600.0
2012-05-09 11:00:00,6.42,6.44,6.4,6.44,231400.0,3.9777,3.9901,3.9654,3.9901,231400.0
2012-05-09 11:05:00,6.44,6.44,6.42,6.43,88100.0,3.9901,3.9901,3.9777,3.9839,88100.0
2012-05-09 11:10:00,6.44,6.45,6.43,6.44,297900.0,3.9901,3.9963,3.9839,3.9901,297900.0
2012-05-09 11:15:00,6.44,6.45,6.44,6.44,55300.0,3.9901,3.9963,3.9901,3.9901,55300.0
2012-05-09 11:20:00,6.45,6.5,6.45,6.48,1192300.0,3.9963,4.0273,3.9963,4.0149,1192300.0
2012-05-09 11:25:00,6.48,6.49,6.48,6.48,86500.0,4.0149,4.0211,4.0149,4.0149,86500.0
2012-05-09 11:30:00,6.48,6.49,6.47,6.48,92700.0,4.0149,4.0211,4.0087,4.0149,92700.0
2012-05-09 11:35:00,6.48,6.5,6.47,6.49,147500.0,4.0149,4.0273,4.0087,4.0211,147500.0
2012-05-09 11:40:00,6.5,6.5,6.48,6.48,46600.0,4.0273,4.0273,4.0149,4.0149,46600.0
2012-05-09 11:45:00,6.48,6.5,6.48,6.48,271700.0,4.0149,4.0273,4.0149,4.0149,271700.0
2012-05-09 11:50:00,6.48,6.49,6.47,6.47,48800.0,4.0149,4.0211,4.0087,4.0087,48800.0
2012-05-09 11:55:00,6.47,6.49,6.46,6.47,86000.0,4.0087,4.0211,4.0025,4.0087,86000.0
2012-05-09 12:00:00,6.46,6.47,6.45,6.46,48300.0,4.0025,4.0087,3.9963,4.0025,48300.0
2012-05-09 12:05:00,6.46,6.46,6.43,6.43,165400.0,4.0025,4.0025,3.9839,3.9839,165400.0
2012-05-09 12:10:00,6.44,6.45,6.43,6.44,208900.0,3.9901,3.9963,3.9839,3.9901,208900.0
2012-05-09 12:15:00,6.43,6.44,6.43,6.43,28000.0,3.9839,3.9901,3.9839,3.9839,28000.0
2012-05-09 12:20:00,6.43,6.44,6.43,6.44,15900.0,3.9839,3.9901,3.9839,3.9901,15900.0
2012-05-09 12:25:00,6.43,6.44,6.42,6.44,89600.0,3.9839,3.9901,3.9777,3.9901,89600.0
2012-05-09 12:30:00,6.43,6.44,6.41,6.43,86000.0,3.9839,3.9901,3.9716,3.9839,86000.0
2012-05-09 12:35:00,6.42,6.43,6.42,6.43,46900.0,3.9777,3.9839,3.9777,3.9839,46900.0
2012-05-09 12:40:00,6.43,6.43,6.42,6.43,42200.0,3.9839,3.9839,3.9777,3.9839,42200.0
2012-05-09 12:45:00,6.43,6.44,6.42,6.44,37300.0,3.9839,3.9901,3.9777,3.9901,37300.0
2012-05-09 12:50:00,6.44,6.44,6.43,6.44,36800.0,3.9901,3.9901,3.9839,3.9901,36800.0
2012-05-09 12:55:00,6.44,6.45,6.43,6.45,53200.0,3.9901,3.9963,3.9839,3.9963,53200.0
2012-05-09 13:00:00,6.44,6.46,6.43,6.46,183300.0,3.9901,4.0025,3.9839,4.0025,183300.0
2012-05-09 13:05:00,6.47,6.47,6.45,6.45,49300.0,4.0087,4.0087,3.9963,3.9963,49300.0
2012-05-09 13:10:00,6.45,6.46,6.44,6.45,63100.0,3.9963,4.0025,3.9901,3.9963,63100.0
2012-05-09 13:15:00,6.45,6.46,6.45,6.46,27200.0,3.9963,4.0025,3.9963,4.0025,27200.0
2012-05-09 13:20:00,6.45,6.49,6.45,6.47,201300.0,3.9963,4.0211,3.9963,4.0087,201300.0
2012-05-09 13:25:00,6.47,6.49,6.47,6.47,55800.0,4.0087,4.0211,4.0087,4.0087,55800.0
2012-05-09 13:30:00,6.47,6.49,6.47,6.48,164500.0,4.0087,4.0211,4.0087,4.0149,164500.0
2012-05-09 13:35:00,6.48,6.48,6.46,6.46,55500.0,4.0149,4.0149,4.0025,4.0025,55500.0
2012-05-09 13:40:00,6.47,6.49,6.46,6.49,149600.0,4.0087,4.0211,4.0025,4.0211,149600.0
2012-05-09 13:45:00,6.48,6.49,6.47,6.48,38800.0,4.0149,4.0211,4.0087,4.0149,38800.0
2012-05-09 13:50:00,6.48,6.49,6.47,6.48,270900.0,4.0149,4.0211,4.0087,4.0149,270900.0
2012-05-09 13:55:00,6.48,6.48,6.47,6.48,54900.0,4.0149,4.0149,4.0087,4.0149,54900.0
2012-05-09 14:00:00,6.47,6.48,6.46,6.47,66200.0,4.0087,4.0149,4.0025,4.0087,66200.0
2012-05-09 14:05:00,6.47,6.47,6.46,6.46,30300.0,4.0087,4.0087,4.0025,4.0025,30300.0
2012-05-09 14:10:00,6.46,6.47,6.46,6.46,14400.0,4.0025,4.0087,4.0025,4.0025,14400.0
2012-05-09 14:15:00,6.46,6.47,6.44,6.44,146500.0,4.0025,4.0087,3.9901,3.9901,146500.0
2012-05-09 14:20:00,6.45,6.46,6.44,6.44,255800.0,3.9963,4.0025,3.9901,3.9901,255800.0
2012-05-09 14:25:00,6.44,6.46,6.44,6.45,180200.0,3.9901,4.0025,3.9901,3.9963,180200.0
2012-05-09 14:30:00,6.46,6.46,6.44,6.45,83500.0,4.0025,4.0025,3.9901,3.9963,83500.0
2012-05-09 14:35:00,6.45,6.46,6.44,6.45,427100.0,3.9963,4.0025,3.9901,3.9963,427100.0
2012-05-09 14:40:00,6.45,6.46,6.44,6.45,192900.0,3.9963,4.0025,3.9901,3.9963,192900.0
2012-05-09 14:45:00,6.45,6.45,6.43,6.44,51200.0,3.9963,3.9963,3.9839,3.9901,51200.0
2012-05-09 14:50:00,6.44,6.45,6.43,6.43,89200.0,3.9901,3.9963,3.9839,3.9839,89200.0
2012-05-09 14:55:00,6.43,6.44,6.43,6.44,35500.0,3.9839,3.9901,3.9839,3.9901,35500.0
2012-05-09 15:00:00,6.43,6.44,6.42,6.42,66500.0,3.9839,3.9901,3.9777,3.9777,66500.0
2012-05-09 15:05:00,6.43,6.43,6.41,6.42,74500.0,3.9839,3.9839,3.9716,3.9777,74500.0
2012-05-09 15:10:00,6.41,6.45,6.41,6.44,540800.0,3.9716,3.9963,3.9716,3.9901,540800.0
2012-05-09 15:15:00,6.43,6.45,6.42,6.44,260900.0,3.9839,3.9963,3.9777,3.9901,260900.0
2012-05-09 15:20:00,6.44,6.46,6.43,6.46,112000.0,3.9901,4.0025,3.9839,4.0025,112000.0
2012-05-09 15:25:00,6.46,6.46,6.43,6.45,155600.0,4.0025,4.0025,3.9839,3.9963,155600.0
2012-05-09 15:30:00,6.45,6.45,6.44,6.45,94000.0,3.9963,3.9963,3.9901,3.9963,94000.0
2012-05-09 15:35:00,6.45,6.46,6.44,6.46,117200.0,3.9963,4.0025,3.9901,4.0025,117200.0
2012-05-09 15:40:00,6.46,6.47,6.45,6.47,191700.0,4.0025,4.0087,3.9963,4.0087,191700.0
2012-05-09 15:45:00,6.47,6.47,6.45,6.45,184800.0,4.0087,4.0087,3.9963,3.9963,184800.0
2012-05-09 15:50:00,6.45,6.46,6.42,6.43,344800.0,3.9963,4.0025,3.9777,3.9839,344800.0
2012-05-09 15:55:00,6.43,6.44,6.42,6.43,738600.0,3.9839,3.9901,3.9777,3.9839,738600.0
2012-05-10 09:30:00,6.58,6.58,6.49,6.56,513300.0,4.0769,4.0769,4.0211,4.0645,513300.0
2012-05-10 09:35:00,6.56,6.56,6.5,6.53,322100.0,4.0645,4.0645,4.0273,4.0459,322100.0
2012-05-10 09:40:00,6.52,6.53,6.51,6.52,223700.0,4.0397,4.0459,4.0335,4.0397,223700.0
2012-05-10 09:45:00,6.53,6.56,6.52,6.56,147700.0,4.0459,4.0645,4.0397,4.0645,147700.0
2012-05-10 09:50:00,6.56,6.56,6.53,6.54,150000.0,4.0645,4.0645,4.0459,4.0521,150000.0
2012-05-10 09:55:00,6.54,6.55,6.54,6.54,48700.0,4.0521,4.0583,4.0521,4.0521,48700.0
2012-05-10 10:00:00,6.54,6.55,6.52,6.52,92400.0,4.0521,4.0583,4.0397,4.0397,92400.0
2012-05-10 10:05:00,6.53,6.55,6.52,6.54,509000.0,4.0459,4.0583,4.0397,4.0521,509000.0
2012-05-10 10:10:00,6.54,6.55,6.54,6.54,41200.0,4.0521,4.0583,4.0521,4.0521,41200.0
2012-05-10 10:15:00,6.55,6.55,6.54,6.55,161500.0,4.0583,4.0583,4.0521,4.0583,161500.0
2012-05-10 10:20:00,6.54,6.55,6.5,6.51,268600.0,4.0521,4.0583,4.0273,4.0335,268600.0
2012-05-10 10:25:00,6.52,6.52,6.51,6.52,56100.0,4.0397,4.0397,4.0335,4.0397,56100.0
2012-05-10 10:30:00,6.52,6.54,6.5,6.53,278700.0,4.0397,4.0521,4.0273,4.0459,278700.0
2012-05-10 10:35:00,6.53,6.53,6.52,6.53,30200.0,4.0459,4.0459,4.0397,4.0459,30200.0
2012-05-10 10:40:00,6.53,6.54,6.52,6.53,115300.0,4.0459,4.0521,4.0397,4.0459,115300.0
2012-05-10 10:45:00,6.52,6.54,6.52,6.53,123000.0,4.0397,4.0521,4.0397,4.0459,123000.0
2012-05-10 10:50:00,6.53,6.53,6.52,6.53,43700.0,4.0459,4.0459,4.0397,4.0459,43700.0
2012-05-10 10:55:00,6.53,6.53,6.51,6.53,149900.0,4.0459,4.0459,4.0335,4.0459,149900.0
2012-05-10 11:00:00,6.53,6.53,6.5,6.5,125700.0,4.0459,4.0459,4.0273,4.0273,125700.0
2012-05-10 11:05:00,6.5,6.52,6.49,6.52,356600.0,4.0273,4.0397,4.0211,4.0397,356600.0
2012-05-10 11:10:00,6.52,6.52,6.48,6.5,319700.0,4.0397,4.0397,4.0149,4.0273,319700.0
2012-05-10 11:15:00,6.5,6.51,6.49,6.5,248700.0,4.0273,4.0335,4.0211,4.0273,248700.0
2012-05-10 11:20:00,6.5,6.52,6.49,6.52,323500.0,4.0273,4.0397,4.0211,4.0397,323500.0
2012-05-10 11:25:00,6.52,6.52,6.5,6.51,97300.0,4.0397,4.0397,4.0273,4.0335,97300.0
2012-05-10 11:30:00,6.5,6.52,6.5,6.51,158600.0,4.0273,4.0397,4.0273,4.0335,158600.0
2012-05-10 11:35:00,6.52,6.53,6.5,6.51,269300.0,4.0397,4.0459,4.0273,4.0335,269300.0
2012-05-10 11:40:00,6.52,6.52,6.5,6.5,145200.0,4.0397,4.0397,4.0273,4.0273,145200.0
2012-05-10 11:45:00,6.5,6.51,6.49,6.5,164200.0,4.0273,4.0335,4.0211,4.0273,164200.0
2012-05-10 11:50:00,6.5,6.51,6.5,6.51,109900.0,4.0273,4.0335,4.0273,4.0335,109900.0
2012-05-10 11:55:00,6.5,6.51,6.5,6.5,110200.0,4.0273,4.0335,4.0273,4.0273,110200.0
2012-05-10 12:00:00,6.5,6.5,6.49,6.49,43400.0,4.0273,4.0273,4.0211,4.0211,43400.0
2012-05-10 12:05:00,6.5,6.5,6.49,6.49,23500.0,4.0273,4.0273,4.0211,4.0211,23500.0
2012-05-10 12:10:00,6.5,6.5,6.49,6.49,19600.0,4.0273,4.0273,4.0211,4.0211,19600.0
2012-05-10 12:15:00,6.5,6.52,6.49,6.51,164400.0,4.0273,4.0397,4.0211,4.0335,164400.0
2012-05-10 12:20:00,6.5,6.52,6.5,6.5,243400.0,4.0273,4.0397,4.0273,4.0273,243400.0
2012-05-10 12:25:00,6.5,6.51,6.49,6.5,149000.0,4.0273,4.0335,4.0211,4.0273,149000.0
2012-05-10 12:30:00,6.51,6.51,6.5,6.5,137000.0,4.0335,4.0335,4.0273,4.0273,137000.0
2012-05-10 12:35:00,6.5,6.51,6.5,6.5,16100.0,4.0273,4.0335,4.0273,4.0273,16100.0
2012-05-10 12:40:00,6.5,6.5,6.49,6.49,28900.0,4.0273,4.0273,4.0211,4.0211,28900.0
2012-05-10 12:45:00,6.49,6.5,6.49,6.49,21500.0,4.0211,4.0273,4.0211,4.0211,21500.0
2012-05-10 12:50:00,6.5,6.5,6.49,6.49,22700.0,4.0273,4.0273,4.0211,4.0211,22700.0
2012-05-10 12:55:00,6.5,6.5,6.49,6.5,30000.0,4.0273,4.0273,4.0211,4.0273,30000.0
2012-05-10 13:00:00,6.5,6.5,6.49,6.5,77600.0,4.0273,4.0273,4.0211,4.0273,77600.0
2012-05-10 13:05:00,6.5,6.5,6.49,6.5,36200.0,4.0273,4.0273,4.0211,4.0273,36200.0
2012-05-10 13:10:00,6.5,6.5,6.49,6.5,36300.0,4.0273,4.0273,4.0211,4.0273,36300.0
2012-05-10 13:15:00,6.5,6.5,6.49,6.5,9400.0,4.0273,4.0273,4.0211,4.0273,9400.0
2012-05-10 13:20:00,6.5,6.5,6.49,6.5,22700.0,4.0273,4.0273,4.0211,4.0273,22700.0
2012-05-10 13:25:00,6.5,6.5,6.49,6.5,26400.0,4.0273,4.0273,4.0211,4.0273,26400.0
2012-05-10 13:30:00,6.5,6.51,6.5,6.51,128100.0,4.0273,4.0335,4.0273,4.0335,128100.0
2012-05-10 13:35:00,6.51,6.51,6.5,6.5,20100.0,4.0335,4.0335,4.0273,4.0273,20100.0
2012-05-10 13:40:00,6.51,6.51,6.48,6.5,123100.0,4.0335,4.0335,4.0149,4.0273,123100.0
2012-05-10 13:45:00,6.5,6.51,6.49,6.5,168300.0,4.0273,4.0335,4.0211,4.0273,168300.0
2012-05-10 13:50:00,6.5,6.51,6.5,6.51,110400.0,4.0273,4.0335,4.0273,4.0335,110400.0
2012-05-10 13:55:00,6.51,6.51,6.49,6.5,126600.0,4.0335,4.0335,4.0211,4.0273,126600.0
2012-05-10 14:00:00,6.5,6.5,6.49,6.5,76800.0,4.0273,4.0273,4.0211,4.0273,76800.0
2012-05-10 14:05:00,6.5,6.5,6.49,6.5,15300.0,4.0273,4.0273,4.0211,4.0273,15300.0
2012-05-10 14:10:00,6.5,6.51,6.49,6.51,79900.0,4.0273,4.0335,4.0211,4.0335,79900.0
2012-05-10 14:15:00,6.51,6.51,6.5,6.5,23000.0,4.0335,4.0335,4.0273,4.0273,23000.0
2012-05-10 14:20:00,6.5,6.51,6.5,6.51,47900.0,4.0273,4.0335,4.0273,4.0335,47900.0
2012-05-10 14:25:00,6.51,6.51,6.5,6.51,35500.0,4.0335,4.0335,4.0273,4.0335,35500.0
2012-05-10 14:30:00,6.5,6.51,6.49,6.5,127700.0,4.0273,4.0335,4.0211,4.0273,127700.0
2012-05-10 14:35:00,6.5,6.5,6.49,6.5,70400.0,4.0273,4.0273,4.0211,4.0273,70400.0
2012-05-10 14:40:00,6.5,6.5,6.49,6.5,14000.0,4.0273,4.0273,4.0211,4.0273,14000.0
2012-05-10 14:45:00,6.5,6.5,6.49,6.5,27000.0,4.0273,4.0273,4.0211,4.0273,27000.0
2012-05-10 14:50:00,6.5,6.5,6.48,6.49,163000.0,4.0273,4.0273,4.0149,4.0211,163000.0
2012-05-10 14:55:00,6.5,6.5,6.49,6.5,20500.0,4.0273,4.0273,4.0211,4.0273,20500.0
2012-05-10 15:00:00,6.5,6.5,6.49,6.5,32200.0,4.0273,4.0273,4.0211,4.0273,32200.0
2012-05-10 15:05:00,6.5,6.5,6.49,6.49,35000.0,4.0273,4.0273,4.0211,4.0211,35000.0
2012-05-10 15:10:00,6.5,6.5,6.49,6.5,48300.0,4.0273,4.0273,4.0211,4.0273,48300.0
2012-05-10 15:15:00,6.5,6.51,6.49,6.5,312400.0,4.0273,4.0335,4.0211,4.0273,312400.0
2012-05-10 15:20:00,6.5,6.5,6.49,6.5,124400.0,4.0273,4.0273,4.0211,4.0273,124400.0
2012-05-10 15:25:00,6.49,6.5,6.49,6.5,53800.0,4.0211,4.0273,4.0211,4.0273,53800.0
2012-05-10 15:30:00,6.5,6.5,6.49,6.5,45300.0,4.0273,4.0273,4.0211,4.0273,45300.0
2012-05-10 15:35:00,6.5,6.51,6.5,6.51,128200.0,4.0273,4.0335,4.0273,4.0335,128200.0
2012-05-10 15:40:00,6.51,6.52,6.5,6.51,165500.0,4.0335,4.0397,4.0273,4.0335,165500.0
2012-05-10 15:45:00,6.52,6.52,6.5,6.51,75000.0,4.0397,4.0397,4.0273,4.0335,75000.0
2012-05-10 15:50:00,6.5,6.51,6.47,6.47,362000.0,4.0273,4.0335,4.0087,4.0087,362000.0
2012-05-10 15:55:00,6.48,6.49,6.47,6.49,681200.0,4.0149,4.0211,4.0087,4.0211,681200.0
2012-05-11 09:30:00,6.4,6.41,6.38,6.39,356200.0,3.9654,3.9716,3.953,3.9592,356200.0
2012-05-11 09:35:00,6.39,6.42,6.39,6.42,241300.0,3.9592,3.9777,3.9592,3.9777,241300.0
2012-05-11 09:40:00,6.41,6.45,6.41,6.44,184800.0,3.9716,3.9963,3.9716,3.9901,184800.0
2012-05-11 09:45:00,6.45,6.49,6.44,6.49,177300.0,3.9963,4.0211,3.9901,4.0211,177300.0
2012-05-11 09:50:00,6.49,6.5,6.46,6.47,225200.0,4.0211,4.0273,4.0025,4.0087,225200.0
2012-05-11 09:55:00,6.48,6.5,6.47,6.48,163500.0,4.0149,4.0273,4.0087,4.0149,163500.0
2012-05-11 10:00:00,6.48,6.51,6.48,6.5,179700.0,4.0149,4.0335,4.0149,4.0273,179700.0
2012-05-11 10:05:00,6.5,6.51,6.5,6.5,72400.0,4.0273,4.0335,4.0273,4.0273,72400.0
2012-05-11 10:10:00,6.51,6.53,6.49,6.5,548700.0,4.0335,4.0459,4.0211,4.0273,548700.0
2012-05-11 10:15:00,6.5,6.54,6.5,6.54,227300.0,4.0273,4.0521,4.0273,4.0521,227300.0
2012-05-11 10:20:00,6.54,6.55,6.52,6.54,303200.0,4.0521,4.0583,4.0397,4.0521,303200.0
2012-05-11 10:25:00,6.54,6.54,6.52,6.53,50900.0,4.0521,4.0521,4.0397,4.0459,50900.0
2012-05-11 10:30:00,6.53,6.55,6.52,6.55,107100.0,4.0459,4.0583,4.0397,4.0583,107100.0
2012-05-11 10:35:00,6.55,6.56,6.54,6.56,113400.0,4.0583,4.0645,4.0521,4.0645,113400.0
2012-05-11 10:40:00,6.56,6.57,6.54,6.55,300100.0,4.0645,4.0707,4.0521,4.0583,300100.0
2012-05-11 10:45:00,6.55,6.55,6.53,6.54,111300.0,4.0583,4.0583,4.0459,4.0521,111300.0
2012-05-11 10:50:00,6.54,6.54,6.53,6.54,26100.0,4.0521,4.0521,4.0459,4.0521,26100.0
2012-05-11 10:55:00,6.53,6.54,6.52,6.53,100600.0,4.0459,4.0521,4.0397,4.0459,100600.0
2012-05-11 11:00:00,6.52,6.54,6.51,6.52,222800.0,4.0397,4.0521,4.0335,4.0397,222800.0
2012-05-11 11:05:00,6.53,6.55,6.52,6.55,93500.0,4.0459,4.0583,4.0397,4.0583,93500.0
2012-05-11 11:10:00,6.55,6.56,6.54,6.56,102700.0,4.0583,4.0645,4.0521,4.0645,102700.0
2012-05-11 11:15:00,6.56,6.56,6.55,6.56,26400.0,4.0645,4.0645,4.0583,4.0645,26400.0
2012-05-11 11:20:00,6.56,6.56,6.55,6.56,51600.0,4.0645,4.0645,4.0583,4.0645,51600.0
2012-05-11 11:25:00,6.56,6.56,6.54,6.55,160700.0,4.0645,4.0645,4.0521,4.0583,160700.0
2012-05-11 11:30:00,6.55,6.57,6.54,6.56,148300.0,4.0583,4.0707,4.0521,4.0645,148300.0
2012-05-11 11:35:00,6.57,6.57,6.56,6.57,38500.0,4.0707,4.0707,4.0645,4.0707,38500.0
2012-05-11 11:40:00,6.57,6.57,6.55,6.56,149200.0,4.0707,4.0707,4.0583,4.0645,149200.0
2012-05-11 11:45:00,6.56,6.56,6.55,6.56,24500.0,4.0645,4.0645,4.0583,4.0645,24500.0
2012-05-11 11:50:00,6.56,6.56,6.55,6.56,35700.0,4.0645,4.0645,4.0583,4.0645,35700.0
2012-05-11 11:55:00,6.56,6.57,6.55,6.57,36900.0,4.0645,4.0707,4.0583,4.0707,36900.0
2012-05-11 12:00:00,6.57,6.57,6.55,6.56,282800.0,4.0707,4.0707,4.0583,4.0645,282800.0
2012-05-11 12:05:00,6.56,6.57,6.55,6.56,28300.0,4.0645,4.0707,4.0583,4.0645,28300.0
2012-05-11 12:10:00,6.57,6.57,6.55,6.56,63000.0,4.0707,4.0707,4.0583,4.0645,63000.0
2012-05-11 12:15:00,6.56,6.57,6.55,6.57,240700.0,4.0645,4.0707,4.0583,4.0707,240700.0
2012-05-11 12:20:00,6.57,6.58,6.56,6.58,34500.0,4.0707,4.0769,4.0645,4.0769,34500.0
2012-05-11 12:25:00,6.58,6.58,6.57,6.58,28500.0,4.0769,4.0769,4.0707,4.0769,28500.0
2012-05-11 12:30:00,6.57,6.58,6.56,6.58,63300.0,4.0707,4.0769,4.0645,4.0769,63300.0
2012-05-11 12:35:00,6.58,6.58,6.57,6.57,18100.0,4.0769,4.0769,4.0707,4.0707,18100.0
2012-05-11 12:40:00,6.58,6.58,6.57,6.57,26100.0,4.0769,4.0769,4.0707,4.0707,26100.0
2012-05-11 12:45:00,6.58,6.58,6.57,6.58,31400.0,4.0769,4.0769,4.0707,4.0769,31400.0
2012-05-11 12:50:00,6.58,6.58,6.56,6.57,59800.0,4.0769,4.0769,4.0645,4.0707,59800.0
2012-05-11 12:55:00,6.57,6.57,6.56,6.57,15000.0,4.0707,4.0707,4.0645,4.0707,15000.0
2012-05-11 13:00:00,6.57,6.57,6.56,6.57,15900.0,4.0707,4.0707,4.0645,4.0707,15900.0
2012-05-11 13:05:00,6.57,6.57,6.55,6.56,54300.0,4.0707,4.0707,4.0583,4.0645,54300.0
2012-05-11 13:10:00,6.56,6.56,6.55,6.56,17500.0,4.0645,4.0645,4.0583,4.0645,17500.0
2012-05-11 13:15:00,6.56,6.56,6.55,6.56,8900.0,4.0645,4.0645,4.0583,4.0645,8900.0
2012-05-11 13:20:00,6.56,6.56,6.54,6.54,54600.0,4.0645,4.0645,4.0521,4.0521,54600.0
2012-05-11 13:25:00,6.54,6.56,6.54,6.56,38400.0,4.0521,4.0645,4.0521,4.0645,38400.0
2012-05-11 13:30:00,6.56,6.56,6.55,6.56,24900.0,4.0645,4.0645,4.0583,4.0645,24900.0
2012-05-11 13:35:00,6.56,6.57,6.54,6.54,92300.0,4.0645,4.0707,4.0521,4.0521,92300.0
2012-05-11 13:40:00,6.55,6.55,6.53,6.54,49600.0,4.0583,4.0583,4.0459,4.0521,49600.0
2012-05-11 13:45:00,6.55,6.55,6.54,6.55,11400.0,4.0583,4.0583,4.0521,4.0583,11400.0
2012-05-11 13:50:00,6.54,6.55,6.54,6.55,16200.0,4.0521,4.0583,4.0521,4.0583,16200.0
2012-05-11 13:55:00,6.55,6.55,6.54,6.55,22200.0,4.0583,4.0583,4.0521,4.0583,22200.0
2012-05-11 14:00:00,6.55,6.55,6.54,6.54,23400.0,4.0583,4.0583,4.0521,4.0521,23400.0
2012-05-11 14:05:00,6.55,6.55,6.53,6.53,89000.0,4.0583,4.0583,4.0459,4.0459,89000.0
2012-05-11 14:10:00,6.54,6.54,6.53,6.54,35000.0,4.0521,4.0521,4.0459,4.0521,35000.0
2012-05-11 14:15:00,6.54,6.56,6.54,6.55,72100.0,4.0521,4.0645,4.0521,4.0583,72100.0
2012-05-11 14:20:00,6.55,6.55,6.53,6.53,56300.0,4.0583,4.0583,4.0459,4.0459,56300.0
2012-05-11 14:25:00,6.54,6.54,6.53,6.54,17900.0,4.0521,4.0521,4.0459,4.0521,17900.0
2012-05-11 14:30:00,6.54,6.54,6.53,6.53,37700.0,4.0521,4.0521,4.0459,4.0459,37700.0
2012-05-11 14:35:00,6.53,6.54,6.52,6.53,52900.0,4.0459,4.0521,4.0397,4.0459,52900.0
2012-05-11 14:40:00,6.53,6.53,6.52,6.52,38000.0,4.0459,4.0459,4.0397,4.0397,38000.0
2012-05-11 14:45:00,6.53,6.54,6.53,6.54,29400.0,4.0459,4.0521,4.0459,4.0521,29400.0
2012-05-11 14:50:00,6.54,6.54,6.53,6.54,27500.0,4.0521,4.0521,4.0459,4.0521,27500.0
2012-05-11 14:55:00,6.54,6.54,6.53,6.54,22200.0,4.0521,4.0521,4.0459,4.0521,22200.0
2012-05-11 15:00:00,6.54,6.55,6.53,6.54,84200.0,4.0521,4.0583,4.0459,4.0521,84200.0
2012-05-11 15:05:00,6.54,6.54,6.52,6.52,175000.0,4.0521,4.0521,4.0397,4.0397,175000.0
2012-05-11 15:10:00,6.53,6.53,6.52,6.52,58700.0,4.0459,4.0459,4.0397,4.0397,58700.0
2012-05-11 15:15:00,6.52,6.54,6.52,6.54,71700.0,4.0397,4.0521,4.0397,4.0521,71700.0
2012-05-11 15:20:00,6.54,6.54,6.53,6.53,48800.0,4.0521,4.0521,4.0459,4.0459,48800.0
2012-05-11 15:25:00,6.53,6.54,6.53,6.54,37600.0,4.0459,4.0521,4.0459,4.0521,37600.0
2012-05-11 15:30:00,6.54,6.54,6.53,6.54,39500.0,4.0521,4.0521,4.0459,4.0521,39500.0
2012-05-11 15:35:00,6.54,6.54,6.53,6.54,40700.0,4.0521,4.0521,4.0459,4.0521,40700.0
2012-05-11 15:40:00,6.54,6.54,6.53,6.54,96000.0,4.0521,4.0521,4.0459,4.0521,96000.0
2012-05-11 15:45:00,6.53,6.54,6.52,6.53,153800.0,4.0459,4.0521,4.0397,4.0459,153800.0
2012-05-11 15:50:00,6.53,6.53,6.52,6.53,99400.0,4.0459,4.0459,4.0397,4.0459,99400.0
2012-05-11 15:55:00,6.53,6.55,6.52,6.55,564100.0,4.0459,4.0583,4.0397,4.0583,564100.0
2012-05-14 09:30:00,6.43,6.47,6.42,6.46,159900.0,3.9839,4.0087,3.9777,4.0025,159900.0
2012-05-14 09:35:00,6.46,6.46,6.44,6.45,57300.0,4.0025,4.0025,3.9901,3.9963,57300.0
2012-05-14 09:40:00,6.44,6.46,6.44,6.46,130300.0,3.9901,4.0025,3.9901,4.0025,130300.0
2012-05-14 09:45:00,6.45,6.47,6.45,6.47,118100.0,3.9963,4.0087,3.9963,4.0087,118100.0
2012-05-14 09:50:00,6.47,6.49,6.47,6.47,163700.0,4.0087,4.0211,4.0087,4.0087,163700.0
2012-05-14 09:55:00,6.47,6.49,6.46,6.46,91700.0,4.0087,4.0211,4.0025,4.0025,91700.0
2012-05-14 10:00:00,6.46,6.46,6.43,6.44,129600.0,4.0025,4.0025,3.9839,3.9901,129600.0
2012-05-14 10:05:00,6.44,6.45,6.43,6.43,70900.0,3.9901,3.9963,3.9839,3.9839,70900.0
2012-05-14 10:10:00,6.43,6.44,6.41,6.42,90200.0,3.9839,3.9901,3.9716,3.9777,90200.0
2012-05-14 10:15:00,6.41,6.43,6.41,6.43,51200.0,3.9716,3.9839,3.9716,3.9839,51200.0
2012-05-14 10:20:00,6.42,6.43,6.42,6.43,64200.0,3.9777,3.9839,3.9777,3.9839,64200.0
2012-05-14 10:25:00,6.42,6.43,6.39,6.4,659600.0,3.9777,3.9839,3.9592,3.9654,659600.0
2012-05-14 10:30:00,6.41,6.42,6.4,6.41,52800.0,3.9716,3.9777,3.9654,3.9716,52800.0
2012-05-14 10:35:00,6.42,6.43,6.41,6.43,113200.0,3.9777,3.9839,3.9716,3.9839,113200.0
2012-05-14 10:40:00,6.43,6.43,6.42,6.43,31000.0,3.9839,3.9839,3.9777,3.9839,31000.0
2012-05-14 10:45:00,6.43,6.44,6.42,6.43,175100.0,3.9839,3.9901,3.9777,3.9839,175100.0
2012-05-14 10:50:00,6.43,6.45,6.43,6.44,47100.0,3.9839,3.9963,3.9839,3.9901,47100.0
2012-05-14 10:55:00,6.44,6.45,6.43,6.44,44500.0,3.9901,3.9963,3.9839,3.9901,44500.0
2012-05-14 11:00:00,6.43,6.44,6.42,6.43,59300.0,3.9839,3.9901,3.9777,3.9839,59300.0
2012-05-14 11:05:00,6.43,6.44,6.42,6.42,64400.0,3.9839,3.9901,3.9777,3.9777,64400.0
2012-05-14 11:10:00,6.42,6.43,6.42,6.42,66000.0,3.9777,3.9839,3.9777,3.9777,66000.0
2012-05-14 11:15:00,6.42,6.43,6.42,6.43,30200.0,3.9777,3.9839,3.9777,3.9839,30200.0
2012-05-14 11:20:00,6.42,6.45,6.42,6.45,103300.0,3.9777,3.9963,3.9777,3.9963,103300.0
2012-05-14 11:25:00,6.45,6.47,6.44,6.46,99500.0,3.9963,4.0087,3.9901,4.0025,99500.0
2012-05-14 11:30:00,6.46,6.47,6.45,6.47,373100.0,4.0025,4.0087,3.9963,4.0087,373100.0
2012-05-14 11:35:00,6.46,6.47,6.46,6.46,47400.0,4.0025,4.0087,4.0025,4.0025,47400.0
2012-05-14 11:40:00,6.46,6.47,6.45,6.46,44100.0,4.0025,4.0087,3.9963,4.0025,44100.0
2012-05-14 11:45:00,6.46,6.46,6.45,6.45,10400.0,4.0025,4.0025,3.9963,3.9963,10400.0
2012-05-14 11:50:00,6.45,6.46,6.44,6.45,42300.0,3.9963,4.0025,3.9901,3.9963,42300.0
2012-05-14 11:55:00,6.45,6.45,6.44,6.45,8900.0,3.9963,3.9963,3.9901,3.9963,8900.0
2012-05-14 12:00:00,6.45,6.45,6.44,6.45,25200.0,3.9963,3.9963,3.9901,3.9963,25200.0
2012-05-14 12:05:00,6.44,6.45,6.44,6.45,26600.0,3.9901,3.9963,3.9901,3.9963,26600.0
2012-05-14 12:10:00,6.45,6.45,6.44,6.45,17100.0,3.9963,3.9963,3.9901,3.9963,17100.0
2012-05-14 12:15:00,6.45,6.45,6.44,6.45,52200.0,3.9963,3.9963,3.9901,3.9963,52200.0
2012-05-14 12:20:00,6.45,6.46,6.44,6.45,55900.0,3.9963,4.0025,3.9901,3.9963,55900.0
2012-05-14 12:25:00,6.46,6.46,6.45,6.46,15400.0,4.0025,4.0025,3.9963,4.0025,15400.0
2012-05-14 12:30:00,6.45,6.46,6.45,6.46,48700.0,3.9963,4.0025,3.9963,4.0025,48700.0
2012-05-14 12:35:00,6.46,6.46,6.45,6.45,10000.0,4.0025,4.0025,3.9963,3.9963,10000.0
2012-05-14 12:40:00,6.45,6.46,6.45,6.46,11200.0,3.9963,4.0025,3.9963,4.0025,11200.0
2012-05-14 12:45:00,6.46,6.47,6.46,6.47,59400.0,4.0025,4.0087,4.0025,4.0087,59400.0
2012-05-14 12:50:00,6.47,6.47,6.46,6.47,30100.0,4.0087,4.0087,4.0025,4.0087,30100.0
2012-05-14 12:55:00,6.47,6.47,6.46,6.46,24100.0,4.0087,4.0087,4.0025,4.0025,24100.0
2012-05-14 13:00:00,6.46,6.47,6.46,6.47,11800.0,4.0025,4.0087,4.0025,4.0087,11800.0
2012-05-14 13:05:00,6.46,6.47,6.46,6.47,21500.0,4.0025,4.0087,4.0025,4.0087,21500.0
2012-05-14 13:10:00,6.47,6.47,6.45,6.45,88000.0,4.0087,4.0087,3.9963,3.9963,88000.0
2012-05-14 13:15:00,6.45,6.46,6.44,6.44,45100.0,3.9963,4.0025,3.9901,3.9901,45100.0
2012-05-14 13:20:00,6.44,6.45,6.43,6.45,146400.0,3.9901,3.9963,3.9839,3.9963,146400.0
2012-05-14 13:25:00,6.44,6.45,6.44,6.45,10000.0,3.9901,3.9963,3.9901,3.9963,10000.0
2012-05-14 13:30:00,6.45,6.45,6.44,6.44,25300.0,3.9963,3.9963,3.9901,3.9901,25300.0
2012-05-14 13:35:00,6.44,6.45,6.44,6.45,6800.0,3.9901,3.9963,3.9901,3.9963,6800.0
2012-05-14 13:40:00,6.45,6.45,6.44,6.45,59200.0,3.9963,3.9963,3.9901,3.9963,59200.0
2012-05-14 13:45:00,6.45,6.45,6.44,6.45,11800.0,3.9963,3.9963,3.9901,3.9963,11800.0
2012-05-14 13:50:00,6.44,6.47,6.44,6.46,115300.0,3.9901,4.0087,3.9901,4.0025,115300.0
2012-05-14 13:55:00,6.47,6.47,6.46,6.46,18500.0,4.0087,4.0087,4.0025,4.0025,18500.0
2012-05-14 14:00:00,6.47,6.47,6.46,6.47,26900.0,4.0087,4.0087,4.0025,4.0087,26900.0
2012-05-14 14:05:00,6.47,6.47,6.46,6.47,15000.0,4.0087,4.0087,4.0025,4.0087,15000.0
2012-05-14 14:10:00,6.47,6.47,6.45,6.46,120100.0,4.0087,4.0087,3.9963,4.0025,120100.0
2012-05-14 14:15:00,6.46,6.46,6.44,6.45,102500.0,4.0025,4.0025,3.9901,3.9963,102500.0
2012-05-14 14:20:00,6.45,6.45,6.44,6.44,93600.0,3.9963,3.9963,3.9901,3.9901,93600.0
2012-05-14 14:25:00,6.44,6.46,6.44,6.46,101500.0,3.9901,4.0025,3.9901,4.0025,101500.0
2012-05-14 14:30:00,6.46,6.46,6.45,6.45,48900.0,4.0025,4.0025,3.9963,3.9963,48900.0
2012-05-14 14:35:00,6.45,6.46,6.44,6.44,133800.0,3.9963,4.0025,3.9901,3.9901,133800.0
2012-05-14 14:40:00,6.44,6.45,6.43,6.43,148900.0,3.9901,3.9963,3.9839,3.9839,148900.0
2012-05-14 14:45:00,6.44,6.44,6.43,6.43,112100.0,3.9901,3.9901,3.9839,3.9839,112100.0
2012-05-14 14:50:00,6.42,6.43,6.42,6.42,180100.0,3.9777,3.9839,3.9777,3.9777,180100.0
2012-05-14 14:55:00,6.42,6.42,6.4,6.41,127800.0,3.9777,3.9777,3.9654,3.9716,127800.0
2012-05-14 15:00:00,6.4,6.41,6.4,6.4,116100.0,3.9654,3.9716,3.9654,3.9654,116100.0
2012-05-14 15:05:00,6.41,6.42,6.4,6.41,163500.0,3.9716,3.9777,3.9654,3.9716,163500.0
2012-05-14 15:10:00,6.41,6.42,6.4,6.41,173800.0,3.9716,3.9777,3.9654,3.9716,173800.0
2012-05-14 15:15:00,6.41,6.41,6.4,6.4,70900.0,3.9716,3.9716,3.9654,3.9654,70900.0
2012-05-14 15:20:00,6.41,6.41,6.4,6.41,120600.0,3.9716,3.9716,3.9654,3.9716,120600.0
2012-05-14 15:25:00,6.41,6.41,6.39,6.4,359500.0,3.9716,3.9716,3.9592,3.9654,359500.0
2012-05-14 15:30:00,6.39,6.4,6.39,6.39,58400.0,3.9592,3.9654,3.9592,3.9592,58400.0
2012-05-14 15:35:00,6.4,6.4,6.37,6.38,343300.0,3.9654,3.9654,3.9468,3.953,343300.0
2012-05-14 15:40:00,6.38,6.38,6.37,6.38,44600.0,3.953,3.953,3.9468,3.953,44600.0
2012-05-14 15:45:00,6.38,6.38,6.36,6.38,392900.0,3.953,3.953,3.9406,3.953,392900.0
2012-05-14 15:50:00,6.37,6.38,6.36,6.38,425400.0,3.9468,3.953,3.9406,3.953,425400.0
2012-05-14 15:55:00,6.38,6.4,6.37,6.38,950900.0,3.953,3.9654,3.9468,3.953,950900.0
2012-05-15 09:30:00,6.42,6.46,6.38,6.45,369500.0,3.9777,4.0025,3.953,3.9963,369500.0
2012-05-15 09:35:00,6.44,6.45,6.42,6.42,59800.0,3.9901,3.9963,3.9777,3.9777,59800.0
2012-05-15 09:40:00,6.43,6.44,6.41,6.44,149800.0,3.9839,3.9901,3.9716,3.9901,149800.0
2012-05-15 09:45:00,6.43,6.44,6.41,6.41,82000.0,3.9839,3.9901,3.9716,3.9716,82000.0
2012-05-15 09:50:00,6.41,6.46,6.41,6.46,254700.0,3.9716,4.0025,3.9716,4.0025,254700.0
2012-05-15 09:55:00,6.46,6.46,6.42,6.43,283000.0,4.0025,4.0025,3.9777,3.9839,283000.0
2012-05-15 10:00:00,6.43,6.46,6.43,6.44,211100.0,3.9839,4.0025,3.9839,3.9901,211100.0
2012-05-15 10:05:00,6.44,6.45,6.43,6.45,149400.0,3.9901,3.9963,3.9839,3.9963,149400.0
2012-05-15 10:10:00,6.45,6.45,6.43,6.44,351100.0,3.9963,3.9963,3.9839,3.9901,351100.0
2012-05-15 10:15:00,6.44,6.45,6.43,6.45,117200.0,3.9901,3.9963,3.9839,3.9963,117200.0
2012-05-15 10:20:00,6.45,6.49,6.44,6.47,464900.0,3.9963,4.0211,3.9901,4.0087,464900.0
2012-05-15 10:25:00,6.47,6.48,6.47,6.47,98100.0,4.0087,4.0149,4.0087,4.0087,98100.0
2012-05-15 10:30:00,6.48,6.48,6.47,6.47,53200.0,4.0149,4.0149,4.0087,4.0087,53200.0
2012-05-15 10:35:00,6.47,6.48,6.47,6.47,32800.0,4.0087,4.0149,4.0087,4.0087,32800.0
2012-05-15 10:40:00,6.48,6.5,6.47,6.48,474900.0,4.0149,4.0273,4.0087,4.0149,474900.0
2012-05-15 10:45:00,6.48,6.49,6.48,6.49,154200.0,4.0149,4.0211,4.0149,4.0211,154200.0
2012-05-15 10:50:00,6.48,6.49,6.47,6.48,401900.0,4.0149,4.0211,4.0087,4.0149,401900.0
2012-05-15 10:55:00,6.48,6.49,6.48,6.48,56500.0,4.0149,4.0211,4.0149,4.0149,56500.0
2012-05-15 11:00:00,6.49,6.49,6.47,6.47,122800.0,4.0211,4.0211,4.0087,4.0087,122800.0
2012-05-15 11:05:00,6.47,6.48,6.46,6.48,316500.0,4.0087,4.0149,4.0025,4.0149,316500.0
2012-05-15 11:10:00,6.48,6.48,6.45,6.45,94300.0,4.0149,4.0149,3.9963,3.9963,94300.0
2012-05-15 11:15:00,6.46,6.46,6.45,6.45,39700.0,4.0025,4.0025,3.9963,3.9963,39700.0
2012-05-15 11:20:00,6.46,6.46,6.45,6.46,19400.0,4.0025,4.0025,3.9963,4.0025,19400.0
2012-05-15 11:25:00,6.45,6.46,6.45,6.46,88100.0,3.9963,4.0025,3.9963,4.0025,88100.0
2012-05-15 11:30:00,6.46,6.48,6.45,6.47,248600.0,4.0025,4.0149,3.9963,4.0087,248600.0
2012-05-15 11:35:00,6.47,6.48,6.47,6.48,108000.0,4.0087,4.0149,4.0087,4.0149,108000.0
2012-05-15 11:40:00,6.48,6.48,6.47,6.48,135500.0,4.0149,4.0149,4.0087,4.0149,135500.0
2012-05-15 11:45:00,6.48,6.5,6.47,6.49,177200.0,4.0149,4.0273,4.0087,4.0211,177200.0
2012-05-15 11:50:00,6.5,6.5,6.48,6.48,332400.0,4.0273,4.0273,4.0149,4.0149,332400.0
2012-05-15 11:55:00,6.49,6.49,6.48,6.48,39800.0,4.0211,4.0211,4.0149,4.0149,39800.0
2012-05-15 12:00:00,6.48,6.49,6.48,6.49,139700.0,4.0149,4.0211,4.0149,4.0211,139700.0
2012-05-15 12:05:00,6.48,6.49,6.48,6.49,55500.0,4.0149,4.0211,4.0149,4.0211,55500.0
2012-05-15 12:10:00,6.49,6.49,6.48,6.49,64300.0,4.0211,4.0211,4.0149,4.0211,64300.0
2012-05-15 12:15:00,6.49,6.49,6.46,6.48,192200.0,4.0211,4.0211,4.0025,4.0149,192200.0
2012-05-15 12:20:00,6.48,6.48,6.45,6.45,175100.0,4.0149,4.0149,3.9963,3.9963,175100.0
2012-05-15 12:25:00,6.45,6.47,6.45,6.47,79000.0,3.9963,4.0087,3.9963,4.0087,79000.0
2012-05-15 12:30:00,6.47,6.47,6.46,6.46,47400.0,4.0087,4.0087,4.0025,4.0025,47400.0
2012-05-15 12:35:00,6.47,6.47,6.46,6.47,18800.0,4.0087,4.0087,4.0025,4.0087,18800.0
2012-05-15 12:40:00,6.47,6.49,6.46,6.47,1023300.0,4.0087,4.0211,4.0025,4.0087,1023300.0
2012-05-15 12:45:00,6.48,6.49,6.46,6.47,951700.0,4.0149,4.0211,4.0025,4.0087,951700.0
2012-05-15 12:50:00,6.47,6.48,6.47,6.47,52600.0,4.0087,4.0149,4.0087,4.0087,52600.0
2012-05-15 12:55:00,6.47,6.48,6.47,6.47,55400.0,4.0087,4.0149,4.0087,4.0087,55400.0
2012-05-15 13:00:00,6.47,6.48,6.47,6.47,31400.0,4.0087,4.0149,4.0087,4.0087,31400.0
2012-05-15 13:05:00,6.48,6.48,6.47,6.48,45200.0,4.0149,4.0149,4.0087,4.0149,45200.0
2012-05-15 13:10:00,6.48,6.48,6.47,6.47,68800.0,4.0149,4.0149,4.0087,4.0087,68800.0
2012-05-15 13:15:00,6.47,6.48,6.45,6.47,491600.0,4.0087,4.0149,3.9963,4.0087,491600.0
2012-05-15 13:20:00,6.47,6.47,6.46,6.46,15000.0,4.0087,4.0087,4.0025,4.0025,15000.0
2012-05-15 13:25:00,6.47,6.47,6.46,6.46,48800.0,4.0087,4.0087,4.0025,4.0025,48800.0
2012-05-15 13:30:00,6.46,6.46,6.44,6.44,152200.0,4.0025,4.0025,3.9901,3.9901,152200.0
2012-05-15 13:35:00,6.44,6.45,6.44,6.45,20600.0,3.9901,3.9963,3.9901,3.9963,20600.0
2012-05-15 13:40:00,6.44,6.45,6.44,6.45,130400.0,3.9901,3.9963,3.9901,3.9963,130400.0
2012-05-15 13:45:00,6.44,6.45,6.43,6.44,51600.0,3.9901,3.9963,3.9839,3.9901,51600.0
2012-05-15 13:50:00,6.44,6.44,6.43,6.44,252700.0,3.9901,3.9901,3.9839,3.9901,252700.0
2012-05-15 13:55:00,6.43,6.45,6.42,6.44,245900.0,3.9839,3.9963,3.9777,3.9901,245900.0
2012-05-15 14:00:00,6.45,6.45,6.44,6.45,131500.0,3.9963,3.9963,3.9901,3.9963,131500.0
2012-05-15 14:05:00,6.45,6.45,6.44,6.44,43500.0,3.9963,3.9963,3.9901,3.9901,43500.0
2012-05-15 14:10:00,6.45,6.46,6.44,6.45,150800.0,3.9963,4.0025,3.9901,3.9963,150800.0
2012-05-15 14:15:00,6.44,6.45,6.43,6.45,230500.0,3.9901,3.9963,3.9839,3.9963,230500.0
2012-05-15 14:20:00,6.45,6.46,6.44,6.46,59200.0,3.9963,4.0025,3.9901,4.0025,59200.0
2012-05-15 14:25:00,6.46,6.47,6.45,6.46,266700.0,4.0025,4.0087,3.9963,4.0025,266700.0
2012-05-15 14:30:00,6.47,6.47,6.46,6.47,41800.0,4.0087,4.0087,4.0025,4.0087,41800.0
2012-05-15 14:35:00,6.46,6.47,6.44,6.44,114000.0,4.0025,4.0087,3.9901,3.9901,114000.0
2012-05-15 14:40:00,6.44,6.45,6.43,6.43,100300.0,3.9901,3.9963,3.9839,3.9839,100300.0
2012-05-15 14:45:00,6.43,6.44,6.43,6.44,11000.0,3.9839,3.9901,3.9839,3.9901,11000.0
2012-05-15 14:50:00,6.44,6.44,6.43,6.43,68400.0,3.9901,3.9901,3.9839,3.9839,68400.0
2012-05-15 14:55:00,6.43,6.44,6.42,6.42,132000.0,3.9839,3.9901,3.9777,3.9777,132000.0
2012-05-15 15:00:00,6.42,6.43,6.41,6.43,424000.0,3.9777,3.9839,3.9716,3.9839,424000.0
2012-05-15 15:05:00,6.43,6.43,6.42,6.43,31600.0,3.9839,3.9839,3.9777,3.9839,31600.0
2012-05-15 15:10:00,6.42,6.43,6.41,6.42,264400.0,3.9777,3.9839,3.9716,3.9777,264400.0
2012-05-15 15:15:00,6.43,6.43,6.4,6.41,169200.0,3.9839,3.9839,3.9654,3.9716,169200.0
2012-05-15 15:20:00,6.4,6.41,6.4,6.4,65300.0,3.9654,3.9716,3.9654,3.9654,65300.0
2012-05-15 15:25:00,6.4,6.41,6.38,6.38,252100.0,3.9654,3.9716,3.953,3.953,252100.0
2012-05-15 15:30:00,6.38,6.41,6.38,6.41,151400.0,3.953,3.9716,3.953,3.9716,151400.0
2012-05-15 15:35:00,6.41,6.41,6.39,6.39,122000.0,3.9716,3.9716,3.9592,3.9592,122000.0
2012-05-15 15:40:00,6.39,6.42,6.39,6.4,210400.0,3.9592,3.9777,3.9592,3.9654,210400.0
2012-05-15 15:45:00,6.4,6.41,6.39,6.39,159200.0,3.9654,3.9716,3.9592,3.9592,159200.0
2012-05-15 15:50:00,6.39,6.4,6.39,6.4,143700.0,3.9592,3.9654,3.9592,3.9654,143700.0
2012-05-15 15:55:00,6.39,6.4,6.39,6.4,415300.0,3.9592,3.9654,3.9592,3.9654,415300.0
2012-05-16 09:30:00,6.41,6.49,6.41,6.44,230300.0,3.9716,4.0211,3.9716,3.9901,230300.0
2012-05-16 09:35:00,6.44,6.47,6.43,6.44,43800.0,3.9901,4.0087,3.9839,3.9901,43800.0
2012-05-16 09:40:00,6.44,6.44,6.42,6.43,81300.0,3.9901,3.9901,3.9777,3.9839,81300.0
2012-05-16 09:45:00,6.43,6.47,6.41,6.46,160100.0,3.9839,4.0087,3.9716,4.0025,160100.0
2012-05-16 09:50:00,6.47,6.48,6.45,6.45,150100.0,4.0087,4.0149,3.9963,3.9963,150100.0
2012-05-16 09:55:00,6.45,6.47,6.45,6.46,65800.0,3.9963,4.0087,3.9963,4.0025,65800.0
2012-05-16 10:00:00,6.46,6.47,6.45,6.46,168900.0,4.0025,4.0087,3.9963,4.0025,168900.0
2012-05-16 10:05:00,6.46,6.46,6.45,6.46,102800.0,4.0025,4.0025,3.9963,4.0025,102800.0
2012-05-16 10:10:00,6.45,6.46,6.43,6.45,158300.0,3.9963,4.0025,3.9839,3.9963,158300.0
2012-05-16 10:15:00,6.45,6.47,6.44,6.47,192300.0,3.9963,4.0087,3.9901,4.0087,192300.0
2012-05-16 10:20:00,6.47,6.49,6.47,6.49,163100.0,4.0087,4.0211,4.0087,4.0211,163100.0
2012-05-16 10:25:00,6.48,6.49,6.46,6.46,190600.0,4.0149,4.0211,4.0025,4.0025,190600.0
2012-05-16 10:30:00,6.46,6.48,6.46,6.48,112700.0,4.0025,4.0149,4.0025,4.0149,112700.0
2012-05-16 10:35:00,6.48,6.48,6.47,6.47,66300.0,4.0149,4.0149,4.0087,4.0087,66300.0
2012-05-16 10:40:00,6.47,6.48,6.46,6.48,80200.0,4.0087,4.0149,4.0025,4.0149,80200.0
2012-05-16 10:45:00,6.48,6.48,6.48,6.48,32100.0,4.0149,4.0149,4.0149,4.0149,32100.0
2012-05-16 10:50:00,6.48,6.48,6.45,6.46,70800.0,4.0149,4.0149,3.9963,4.0025,70800.0
2012-05-16 10:55:00,6.46,6.46,6.44,6.45,145600.0,4.0025,4.0025,3.9901,3.9963,145600.0
2012-05-16 11:00:00,6.45,6.45,6.44,6.45,18600.0,3.9963,3.9963,3.9901,3.9963,18600.0
2012-05-16 11:05:00,6.45,6.45,6.38,6.41,285200.0,3.9963,3.9963,3.953,3.9716,285200.0
2012-05-16 11:10:00,6.4,6.42,6.4,6.41,117100.0,3.9654,3.9777,3.9654,3.9716,117100.0
2012-05-16 11:15:00,6.41,6.42,6.4,6.4,189600.0,3.9716,3.9777,3.9654,3.9654,189600.0
2012-05-16 11:20:00,6.4,6.4,6.38,6.39,94700.0,3.9654,3.9654,3.953,3.9592,94700.0
2012-05-16 11:25:00,6.4,6.41,6.4,6.41,83100.0,3.9654,3.9716,3.9654,3.9716,83100.0
2012-05-16 11:30:00,6.4,6.42,6.4,6.41,61700.0,3.9654,3.9777,3.9654,3.9716,61700.0
2012-05-16 11:35:00,6.41,6.41,6.4,6.41,108200.0,3.9716,3.9716,3.9654,3.9716,108200.0
2012-05-16 11:40:00,6.41,6.41,6.39,6.39,56300.0,3.9716,3.9716,3.9592,3.9592,56300.0
2012-05-16 11:45:00,6.4,6.4,6.39,6.4,15900.0,3.9654,3.9654,3.9592,3.9654,15900.0
2012-05-16 11:50:00,6.39,6.42,6.39,6.42,102100.0,3.9592,3.9777,3.9592,3.9777,102100.0
2012-05-16 11:55:00,6.42,6.42,6.41,6.42,25800.0,3.9777,3.9777,3.9716,3.9777,25800.0
2012-05-16 12:00:00,6.41,6.42,6.4,6.4,44800.0,3.9716,3.9777,3.9654,3.9654,44800.0
2012-05-16 12:05:00,6.4,6.4,6.39,6.4,49300.0,3.9654,3.9654,3.9592,3.9654,49300.0
2012-05-16 12:10:00,6.4,6.41,6.36,6.37,627900.0,3.9654,3.9716,3.9406,3.9468,627900.0
2012-05-16 12:15:00,6.37,6.37,6.36,6.37,66800.0,3.9468,3.9468,3.9406,3.9468,66800.0
2012-05-16 12:20:00,6.37,6.37,6.35,6.37,210700.0,3.9468,3.9468,3.9344,3.9468,210700.0
2012-05-16 12:25:00,6.36,6.38,6.36,6.38,51400.0,3.9406,3.953,3.9406,3.953,51400.0
2012-05-16 12:30:00,6.38,6.39,6.38,6.39,75800.0,3.953,3.9592,3.953,3.9592,75800.0
2012-05-16 12:35:00,6.39,6.39,6.38,6.39,47600.0,3.9592,3.9592,3.953,3.9592,47600.0
2012-05-16 12:40:00,6.39,6.39,6.38,6.39,35400.0,3.9592,3.9592,3.953,3.9592,35400.0
2012-05-16 12:45:00,6.39,6.4,6.38,6.38,318500.0,3.9592,3.9654,3.953,3.953,318500.0
2012-05-16 12:50:00,6.39,6.4,6.39,6.4,105200.0,3.9592,3.9654,3.9592,3.9654,105200.0
2012-05-16 12:55:00,6.4,6.4,6.39,6.4,61000.0,3.9654,3.9654,3.9592,3.9654,61000.0
2012-05-16 13:00:00,6.4,6.4,6.39,6.4,13400.0,3.9654,3.9654,3.9592,3.9654,13400.0
2012-05-16 13:05:00,6.4,6.4,6.39,6.4,19700.0,3.9654,3.9654,3.9592,3.9654,19700.0
2012-05-16 13:10:00,6.4,6.4,6.39,6.4,31000.0,3.9654,3.9654,3.9592,3.9654,31000.0
2012-05-16 13:15:00,6.4,6.4,6.39,6.4,48100.0,3.9654,3.9654,3.9592,3.9654,48100.0
2012-05-16 13:20:00,6.4,6.4,6.39,6.4,54000.0,3.9654,3.9654,3.9592,3.9654,54000.0
2012-05-16 13:25:00,6.39,6.4,6.39,6.39,80400.0,3.9592,3.9654,3.9592,3.9592,80400.0
2012-05-16 13:30:00,6.39,6.4,6.37,6.37,89900.0,3.9592,3.9654,3.9468,3.9468,89900.0
2012-05-16 13:35:00,6.37,6.37,6.36,6.36,50900.0,3.9468,3.9468,3.9406,3.9406,50900.0
2012-05-16 13:40:00,6.37,6.37,6.36,6.36,31700.0,3.9468,3.9468,3.9406,3.9406,31700.0
2012-05-16 13:45:00,6.36,6.37,6.36,6.36,75600.0,3.9406,3.9468,3.9406,3.9406,75600.0
2012-05-16 13:50:00,6.36,6.37,6.36,6.36,50700.0,3.9406,3.9468,3.9406,3.9406,50700.0
2012-05-16 13:55:00,6.36,6.37,6.34,6.36,479100.0,3.9406,3.9468,3.9282,3.9406,479100.0
2012-05-16 14:00:00,6.36,6.4,6.35,6.36,276900.0,3.9406,3.9654,3.9344,3.9406,276900.0
2012-05-16 14:05:00,6.37,6.37,6.36,6.36,49400.0,3.9468,3.9468,3.9406,3.9406,49400.0
2012-05-16 14:10:00,6.36,6.37,6.35,6.36,324500.0,3.9406,3.9468,3.9344,3.9406,324500.0
2012-05-16 14:15:00,6.36,6.37,6.35,6.36,78100.0,3.9406,3.9468,3.9344,3.9406,78100.0
2012-05-16 14:20:00,6.37,6.38,6.36,6.36,112400.0,3.9468,3.953,3.9406,3.9406,112400.0
2012-05-16 14:25:00,6.36,6.37,6.35,6.37,116100.0,3.9406,3.9468,3.9344,3.9468,116100.0
2012-05-16 14:30:00,6.36,6.37,6.35,6.35,80400.0,3.9406,3.9468,3.9344,3.9344,80400.0
2012-05-16 14:35:00,6.35,6.36,6.35,6.36,107500.0,3.9344,3.9406,3.9344,3.9406,107500.0
2012-05-16 14:40:00,6.36,6.37,6.35,6.37,93500.0,3.9406,3.9468,3.9344,3.9468,93500.0
2012-05-16 14:45:00,6.37,6.37,6.36,6.36,31900.0,3.9468,3.9468,3.9406,3.9406,31900.0
2012-05-16 14:50:00,6.37,6.37,6.35,6.36,152700.0,3.9468,3.9468,3.9344,3.9406,152700.0
2012-05-16 14:55:00,6.36,6.37,6.35,6.35,195800.0,3.9406,3.9468,3.9344,3.9344,195800.0
2012-05-16 15:00:00,6.35,6.36,6.33,6.33,240900.0,3.9344,3.9406,3.922,3.922,240900.0
2012-05-16 15:05:00,6.33,6.35,6.33,6.35,167200.0,3.922,3.9344,3.922,3.9344,167200.0
2012-05-16 15:10:00,6.34,6.35,6.3,6.32,449500.0,3.9282,3.9344,3.9034,3.9158,449500.0
2012-05-16 15:15:00,6.32,6.37,6.32,6.36,1102500.0,3.9158,3.9468,3.9158,3.9406,1102500.0
2012-05-16 15:20:00,6.36,6.38,6.36,6.38,490600.0,3.9406,3.953,3.9406,3.953,490600.0
2012-05-16 15:25:00,6.38,6.39,6.37,6.39,1164300.0,3.953,3.9592,3.9468,3.9592,1164300.0
2012-05-16 15:30:00,6.38,6.39,6.38,6.38,196100.0,3.953,3.9592,3.953,3.953,196100.0
2012-05-16 15:35:00,6.38,6.4,6.38,6.39,409000.0,3.953,3.9654,3.953,3.9592,409000.0
2012-05-16 15:40:00,6.39,6.4,6.37,6.37,457100.0,3.9592,3.9654,3.9468,3.9468,457100.0
2012-05-16 15:45:00,6.37,6.38,6.36,6.37,389600.0,3.9468,3.953,3.9406,3.9468,389600.0
2012-05-16 15:50:00,6.37,6.38,6.36,6.38,543900.0,3.9468,3.953,3.9406,3.953,543900.0
2012-05-16 15:55:00,6.38,6.4,6.36,6.36,1492900.0,3.953,3.9654,3.9406,3.9406,1492900.0
2012-05-17 09:30:00,6.36,6.37,6.31,6.33,161100.0,3.9406,3.9468,3.9096,3.922,161100.0
2012-05-17 09:35:00,6.32,6.33,6.28,6.28,277800.0,3.9158,3.922,3.891,3.891,277800.0
2012-05-17 09:40:00,6.28,6.32,6.28,6.32,117800.0,3.891,3.9158,3.891,3.9158,117800.0
2012-05-17 09:45:00,6.32,6.32,6.27,6.3,863000.0,3.9158,3.9158,3.8848,3.9034,863000.0
2012-05-17 09:50:00,6.3,6.3,6.28,6.29,57100.0,3.9034,3.9034,3.891,3.8972,57100.0
2012-05-17 09:55:00,6.28,6.29,6.27,6.29,167700.0,3.891,3.8972,3.8848,3.8972,167700.0
2012-05-17 10:00:00,6.28,6.29,6.25,6.26,462600.0,3.891,3.8972,3.8724,3.8786,462600.0
2012-05-17 10:05:00,6.27,6.3,6.26,6.29,165600.0,3.8848,3.9034,3.8786,3.8972,165600.0
2012-05-17 10:10:00,6.29,6.3,6.27,6.27,139600.0,3.8972,3.9034,3.8848,3.8848,139600.0
2012-05-17 10:15:00,6.28,6.31,6.27,6.29,174500.0,3.891,3.9096,3.8848,3.8972,174500.0
2012-05-17 10:20:00,6.29,6.31,6.29,6.31,197000.0,3.8972,3.9096,3.8972,3.9096,197000.0
2012-05-17 10:25:00,6.31,6.32,6.29,6.3,142200.0,3.9096,3.9158,3.8972,3.9034,142200.0
2012-05-17 10:30:00,6.3,6.31,6.28,6.31,134500.0,3.9034,3.9096,3.891,3.9096,134500.0
2012-05-17 10:35:00,6.31,6.35,6.29,6.33,298900.0,3.9096,3.9344,3.8972,3.922,298900.0
2012-05-17 10:40:00,6.34,6.34,6.32,6.32,54100.0,3.9282,3.9282,3.9158,3.9158,54100.0
2012-05-17 10:45:00,6.33,6.36,6.32,6.32,239000.0,3.922,3.9406,3.9158,3.9158,239000.0
2012-05-17 10:50:00,6.33,6.35,6.32,6.34,105800.0,3.922,3.9344,3.9158,3.9282,105800.0
2012-05-17 10:55:00,6.35,6.35,6.32,6.32,105900.0,3.9344,3.9344,3.9158,3.9158,105900.0
2012-05-17 11:00:00,6.32,6.33,6.3,6.32,249700.0,3.9158,3.922,3.9034,3.9158,249700.0
2012-05-17 11:05:00,6.33,6.34,6.32,6.34,118200.0,3.922,3.9282,3.9158,3.9282,118200.0
2012-05-17 11:10:00,6.33,6.34,6.32,6.34,129000.0,3.922,3.9282,3.9158,3.9282,129000.0
2012-05-17 11:15:00,6.33,6.34,6.31,6.33,393600.0,3.922,3.9282,3.9096,3.922,393600.0
2012-05-17 11:20:00,6.33,6.33,6.31,6.32,79000.0,3.922,3.922,3.9096,3.9158,79000.0
2012-05-17 11:25:00,6.31,6.32,6.31,6.32,26700.0,3.9096,3.9158,3.9096,3.9158,26700.0
2012-05-17 11:30:00,6.31,6.32,6.3,6.31,108300.0,3.9096,3.9158,3.9034,3.9096,108300.0
2012-05-17 11:35:00,6.3,6.31,6.29,6.29,129000.0,3.9034,3.9096,3.8972,3.8972,129000.0
2012-05-17 11:40:00,6.29,6.32,6.29,6.32,649500.0,3.8972,3.9158,3.8972,3.9158,649500.0
2012-05-17 11:45:00,6.32,6.32,6.31,6.32,38000.0,3.9158,3.9158,3.9096,3.9158,38000.0
2012-05-17 11:50:00,6.32,6.32,6.29,6.29,100700.0,3.9158,3.9158,3.8972,3.8972,100700.0
2012-05-17 11:55:00,6.29,6.31,6.28,6.3,205300.0,3.8972,3.9096,3.891,3.9034,205300.0
2012-05-17 12:00:00,6.29,6.3,6.27,6.27,80000.0,3.8972,3.9034,3.8848,3.8848,80000.0
2012-05-17 12:05:00,6.27,6.28,6.25,6.26,325900.0,3.8848,3.891,3.8724,3.8786,325900.0
2012-05-17 12:10:00,6.27,6.27,6.25,6.25,56400.0,3.8848,3.8848,3.8724,3.8724,56400.0
2012-05-17 12:15:00,6.25,6.26,6.25,6.25,102700.0,3.8724,3.8786,3.8724,3.8724,102700.0
2012-05-17 12:20:00,6.25,6.29,6.25,6.29,289100.0,3.8724,3.8972,3.8724,3.8972,289100.0
2012-05-17 12:25:00,6.29,6.3,6.27,6.28,283400.0,3.8972,3.9034,3.8848,3.891,283400.0
2012-05-17 12:30:00,6.28,6.28,6.26,6.26,159900.0,3.891,3.891,3.8786,3.8786,159900.0
2012-05-17 12:35:00,6.26,6.27,6.26,6.27,33400.0,3.8786,3.8848,3.8786,3.8848,33400.0
2012-05-17 12:40:00,6.27,6.28,6.26,6.27,96000.0,3.8848,3.891,3.8786,3.8848,96000.0
2012-05-17 12:45:00,6.27,6.28,6.26,6.26,68400.0,3.8848,3.891,3.8786,3.8786,68400.0
2012-05-17 12:50:00,6.26,6.27,6.25,6.26,52400.0,3.8786,3.8848,3.8724,3.8786,52400.0
2012-05-17 12:55:00,6.25,6.26,6.25,6.26,28500.0,3.8724,3.8786,3.8724,3.8786,28500.0
2012-05-17 13:00:00,6.25,6.26,6.25,6.26,18800.0,3.8724,3.8786,3.8724,3.8786,18800.0
2012-05-17 13:05:00,6.25,6.27,6.25,6.26,138900.0,3.8724,3.8848,3.8724,3.8786,138900.0
2012-05-17 13:10:00,6.27,6.27,6.26,6.27,23200.0,3.8848,3.8848,3.8786,3.8848,23200.0
2012-05-17 13:15:00,6.26,6.27,6.26,6.26,105400.0,3.8786,3.8848,3.8786,3.8786,105400.0
2012-05-17 13:20:00,6.27,6.27,6.26,6.26,57800.0,3.8848,3.8848,3.8786,3.8786,57800.0
2012-05-17 13:25:00,6.27,6.27,6.25,6.25,128400.0,3.8848,3.8848,3.8724,3.8724,128400.0
2012-05-17 13:30:00,6.25,6.26,6.24,6.24,185600.0,3.8724,3.8786,3.8662,3.8662,185600.0
2012-05-17 13:35:00,6.24,6.25,6.24,6.24,93900.0,3.8662,3.8724,3.8662,3.8662,93900.0
2012-05-17 13:40:00,6.25,6.25,6.24,6.25,52700.0,3.8724,3.8724,3.8662,3.8724,52700.0
2012-05-17 13:45:00,6.25,6.25,6.24,6.25,51300.0,3.8724,3.8724,3.8662,3.8724,51300.0
2012-05-17 13:50:00,6.25,6.25,6.24,6.24,55300.0,3.8724,3.8724,3.8662,3.8662,55300.0
2012-05-17 13:55:00,6.25,6.25,6.24,6.25,51700.0,3.8724,3.8724,3.8662,3.8724,51700.0
2012-05-17 14:00:00,6.25,6.25,6.24,6.24,45300.0,3.8724,3.8724,3.8662,3.8662,45300.0
2012-05-17 14:05:00,6.25,6.25,6.24,6.25,25700.0,3.8724,3.8724,3.8662,3.8724,25700.0
2012-05-17 14:10:00,6.25,6.25,6.22,6.23,278000.0,3.8724,3.8724,3.8538,3.86,278000.0
2012-05-17 14:15:00,6.24,6.24,6.23,6.24,24100.0,3.8662,3.8662,3.86,3.8662,24100.0
2012-05-17 14:20:00,6.24,6.26,6.24,6.26,134700.0,3.8662,3.8786,3.8662,3.8786,134700.0
2012-05-17 14:25:00,6.25,6.26,6.25,6.26,51300.0,3.8724,3.8786,3.8724,3.8786,51300.0
2012-05-17 14:30:00,6.25,6.26,6.25,6.26,36000.0,3.8724,3.8786,3.8724,3.8786,36000.0
2012-05-17 14:35:00,6.26,6.26,6.24,6.25,72000.0,3.8786,3.8786,3.8662,3.8724,72000.0
2012-05-17 14:40:00,6.24,6.25,6.24,6.25,65900.0,3.8662,3.8724,3.8662,3.8724,65900.0
2012-05-17 14:45:00,6.25,6.25,6.24,6.25,38400.0,3.8724,3.8724,3.8662,3.8724,38400.0
2012-05-17 14:50:00,6.25,6.26,6.24,6.25,173200.0,3.8724,3.8786,3.8662,3.8724,173200.0
2012-05-17 14:55:00,6.25,6.27,6.25,6.27,103300.0,3.8724,3.8848,3.8724,3.8848,103300.0
2012-05-17 15:00:00,6.27,6.28,6.26,6.28,134800.0,3.8848,3.891,3.8786,3.891,134800.0
2012-05-17 15:05:00,6.28,6.28,6.26,6.27,190300.0,3.891,3.891,3.8786,3.8848,190300.0
2012-05-17 15:10:00,6.26,6.27,6.26,6.26,76500.0,3.8786,3.8848,3.8786,3.8786,76500.0
2012-05-17 15:15:00,6.27,6.27,6.26,6.27,61100.0,3.8848,3.8848,3.8786,3.8848,61100.0
2012-05-17 15:20:00,6.27,6.27,6.25,6.25,186300.0,3.8848,3.8848,3.8724,3.8724,186300.0
2012-05-17 15:25:00,6.25,6.26,6.24,6.25,225000.0,3.8724,3.8786,3.8662,3.8724,225000.0
2012-05-17 15:30:00,6.25,6.25,6.22,6.23,283900.0,3.8724,3.8724,3.8538,3.86,283900.0
2012-05-17 15:35:00,6.23,6.23,6.22,6.23,242400.0,3.86,3.86,3.8538,3.86,242400.0
2012-05-17 15:40:00,6.22,6.23,6.22,6.23,305500.0,3.8538,3.86,3.8538,3.86,305500.0
2012-05-17 15:45:00,6.23,6.23,6.21,6.21,374000.0,3.86,3.86,3.8476,3.8476,374000.0
2012-05-17 15:50:00,6.21,6.25,6.21,6.24,930900.0,3.8476,3.8724,3.8476,3.8662,930900.0
2012-05-17 15:55:00,6.25,6.25,6.21,6.21,1111100.0,3.8724,3.8724,3.8476,3.8476,1111100.0
2012-05-18 09:30:00,6.22,6.27,6.22,6.24,813000.0,3.8538,3.8848,3.8538,3.8662,813000.0
2012-05-18 09:35:00,6.25,6.25,6.23,6.24,47400.0,3.8724,3.8724,3.86,3.8662,47400.0
2012-05-18 09:40:00,6.23,6.25,6.22,6.25,180600.0,3.86,3.8724,3.8538,3.8724,180600.0
2012-05-18 09:45:00,6.24,6.26,6.23,6.25,104800.0,3.8662,3.8786,3.86,3.8724,104800.0
2012-05-18 09:50:00,6.25,6.3,6.24,6.28,217000.0,3.8724,3.9034,3.8662,3.891,217000.0
2012-05-18 09:55:00,6.28,6.29,6.25,6.25,108200.0,3.891,3.8972,3.8724,3.8724,108200.0
2012-05-18 10:00:00,6.25,6.25,6.23,6.24,158400.0,3.8724,3.8724,3.86,3.8662,158400.0
2012-05-18 10:05:00,6.24,6.24,6.19,6.19,267500.0,3.8662,3.8662,3.8352,3.8352,267500.0
2012-05-18 10:10:00,6.2,6.21,6.19,6.2,145200.0,3.8414,3.8476,3.8352,3.8414,145200.0
2012-05-18 10:15:00,6.2,6.23,6.2,6.23,227000.0,3.8414,3.86,3.8414,3.86,227000.0
2012-05-18 10:20:00,6.23,6.25,6.21,6.21,252100.0,3.86,3.8724,3.8476,3.8476,252100.0
2012-05-18 10:25:00,6.21,6.22,6.21,6.21,25300.0,3.8476,3.8538,3.8476,3.8476,25300.0
2012-05-18 10:30:00,6.21,6.22,6.2,6.22,70900.0,3.8476,3.8538,3.8414,3.8538,70900.0
2012-05-18 10:35:00,6.21,6.22,6.2,6.21,158900.0,3.8476,3.8538,3.8414,3.8476,158900.0
2012-05-18 10:40:00,6.21,6.22,6.2,6.21,251400.0,3.8476,3.8538,3.8414,3.8476,251400.0
2012-05-18 10:45:00,6.21,6.21,6.2,6.21,112100.0,3.8476,3.8476,3.8414,3.8476,112100.0
2012-05-18 10:50:00,6.21,6.22,6.21,6.21,119100.0,3.8476,3.8538,3.8476,3.8476,119100.0
2012-05-18 10:55:00,6.22,6.22,6.2,6.2,131400.0,3.8538,3.8538,3.8414,3.8414,131400.0
2012-05-18 11:00:00,6.2,6.22,6.2,6.21,150100.0,3.8414,3.8538,3.8414,3.8476,150100.0
2012-05-18 11:05:00,6.21,6.22,6.19,6.19,109400.0,3.8476,3.8538,3.8352,3.8352,109400.0
2012-05-18 11:10:00,6.19,6.2,6.18,6.19,90900.0,3.8352,3.8414,3.829,3.8352,90900.0
2012-05-18 11:15:00,6.18,6.19,6.18,6.18,30500.0,3.829,3.8352,3.829,3.829,30500.0
2012-05-18 11:20:00,6.18,6.19,6.17,6.18,92400.0,3.829,3.8352,3.8229,3.829,92400.0
2012-05-18 11:25:00,6.17,6.2,6.17,6.19,136700.0,3.8229,3.8414,3.8229,3.8352,136700.0
2012-05-18 11:30:00,6.18,6.19,6.17,6.17,46300.0,3.829,3.8352,3.8229,3.8229,46300.0
2012-05-18 11:35:00,6.18,6.19,6.16,6.19,82900.0,3.829,3.8352,3.8167,3.8352,82900.0
2012-05-18 11:40:00,6.19,6.19,6.18,6.19,32200.0,3.8352,3.8352,3.829,3.8352,32200.0
2012-05-18 11:45:00,6.19,6.19,6.16,6.17,71700.0,3.8352,3.8352,3.8167,3.8229,71700.0
2012-05-18 11:50:00,6.16,6.18,6.16,6.17,61300.0,3.8167,3.829,3.8167,3.8229,61300.0
2012-05-18 11:55:00,6.17,6.18,6.16,6.17,72400.0,3.8229,3.829,3.8167,3.8229,72400.0
2012-05-18 12:00:00,6.17,6.18,6.17,6.18,26500.0,3.8229,3.829,3.8229,3.829,26500.0
2012-05-18 12:05:00,6.18,6.19,6.17,6.19,47700.0,3.829,3.8352,3.8229,3.8352,47700.0
2012-05-18 12:10:00,6.19,6.19,6.18,6.18,14900.0,3.8352,3.8352,3.829,3.829,14900.0
2012-05-18 12:15:00,6.19,6.19,6.16,6.18,109200.0,3.8352,3.8352,3.8167,3.829,109200.0
2012-05-18 12:20:00,6.18,6.18,6.17,6.18,22400.0,3.829,3.829,3.8229,3.829,22400.0
2012-05-18 12:25:00,6.18,6.2,6.17,6.2,84600.0,3.829,3.8414,3.8229,3.8414,84600.0
2012-05-18 12:30:00,6.2,6.21,6.2,6.21,54200.0,3.8414,3.8476,3.8414,3.8476,54200.0
2012-05-18 12:35:00,6.21,6.21,6.19,6.2,69300.0,3.8476,3.8476,3.8352,3.8414,69300.0
2012-05-18 12:40:00,6.2,6.21,6.2,6.2,37900.0,3.8414,3.8476,3.8414,3.8414,37900.0
2012-05-18 12:45:00,6.21,6.21,6.2,6.2,69200.0,3.8476,3.8476,3.8414,3.8414,69200.0
2012-05-18 12:50:00,6.21,6.23,6.2,6.21,87200.0,3.8476,3.86,3.8414,3.8476,87200.0
2012-05-18 12:55:00,6.22,6.22,6.21,6.21,17000.0,3.8538,3.8538,3.8476,3.8476,17000.0
2012-05-18 13:00:00,6.21,6.22,6.2,6.21,153800.0,3.8476,3.8538,3.8414,3.8476,153800.0
2012-05-18 13:05:00,6.21,6.21,6.2,6.2,6900.0,3.8476,3.8476,3.8414,3.8414,6900.0
2012-05-18 13:10:00,6.21,6.22,6.2,6.21,66300.0,3.8476,3.8538,3.8414,3.8476,66300.0
2012-05-18 13:15:00,6.21,6.22,6.21,6.21,9100.0,3.8476,3.8538,3.8476,3.8476,9100.0
2012-05-18 13:20:00,6.21,6.22,6.21,6.21,6800.0,3.8476,3.8538,3.8476,3.8476,6800.0
2012-05-18 13:25:00,6.21,6.22,6.21,6.21,17100.0,3.8476,3.8538,3.8476,3.8476,17100.0
2012-05-18 13:30:00,6.21,6.21,6.18,6.18,133600.0,3.8476,3.8476,3.829,3.829,133600.0
2012-05-18 13:35:00,6.18,6.19,6.17,6.18,50200.0,3.829,3.8352,3.8229,3.829,50200.0
2012-05-18 13:40:00,6.17,6.19,6.17,6.17,74900.0,3.8229,3.8352,3.8229,3.8229,74900.0
2012-05-18 13:45:00,6.18,6.18,6.16,6.18,51600.0,3.829,3.829,3.8167,3.829,51600.0
2012-05-18 13:50:00,6.18,6.18,6.16,6.18,78800.0,3.829,3.829,3.8167,3.829,78800.0
2012-05-18 13:55:00,6.18,6.18,6.17,6.18,20400.0,3.829,3.829,3.8229,3.829,20400.0
2012-05-18 14:00:00,6.18,6.18,6.17,6.17,10900.0,3.829,3.829,3.8229,3.8229,10900.0
2012-05-18 14:05:00,6.18,6.18,6.16,6.16,55300.0,3.829,3.829,3.8167,3.8167,55300.0
2012-05-18 14:10:00,6.16,6.17,6.16,6.17,23500.0,3.8167,3.8229,3.8167,3.8229,23500.0
2012-05-18 14:15:00,6.17,6.17,6.16,6.16,46300.0,3.8229,3.8229,3.8167,3.8167,46300.0
2012-05-18 14:20:00,6.17,6.17,6.15,6.15,121200.0,3.8229,3.8229,3.8105,3.8105,121200.0
2012-05-18 14:25:00,6.15,6.17,6.15,6.17,72500.0,3.8105,3.8229,3.8105,3.8229,72500.0
2012-05-18 14:30:00,6.16,6.17,6.15,6.16,64000.0,3.8167,3.8229,3.8105,3.8167,64000.0
2012-05-18 14:35:00,6.16,6.16,6.15,6.15,54600.0,3.8167,3.8167,3.8105,3.8105,54600.0
2012-05-18 14:40:00,6.16,6.16,6.12,6.12,536300.0,3.8167,3.8167,3.7919,3.7919,536300.0
2012-05-18 14:45:00,6.13,6.14,6.13,6.14,57700.0,3.7981,3.8043,3.7981,3.8043,57700.0
2012-05-18 14:50:00,6.14,6.15,6.13,6.14,42900.0,3.8043,3.8105,3.7981,3.8043,42900.0
2012-05-18 14:55:00,6.14,6.15,6.13,6.14,47900.0,3.8043,3.8105,3.7981,3.8043,47900.0
2012-05-18 15:00:00,6.14,6.15,6.13,6.15,51300.0,3.8043,3.8105,3.7981,3.8105,51300.0
2012-05-18 15:05:00,6.15,6.17,6.14,6.16,120600.0,3.8105,3.8229,3.8043,3.8167,120600.0
2012-05-18 15:10:00,6.17,6.18,6.16,6.18,72000.0,3.8229,3.829,3.8167,3.829,72000.0
2012-05-18 15:15:00,6.18,6.18,6.17,6.18,20900.0,3.829,3.829,3.8229,3.829,20900.0
2012-05-18 15:20:00,6.18,6.18,6.16,6.16,215800.0,3.829,3.829,3.8167,3.8167,215800.0
2012-05-18 15:25:00,6.16,6.17,6.15,6.15,64100.0,3.8167,3.8229,3.8105,3.8105,64100.0
2012-05-18 15:30:00,6.16,6.16,6.14,6.15,222900.0,3.8167,3.8167,3.8043,3.8105,222900.0
2012-05-18 15:35:00,6.15,6.15,6.14,6.14,71500.0,3.8105,3.8105,3.8043,3.8043,71500.0
2012-05-18 15:40:00,6.14,6.15,6.13,6.13,240900.0,3.8043,3.8105,3.7981,3.7981,240900.0
2012-05-18 15:45:00,6.14,6.14,6.13,6.13,49100.0,3.8043,3.8043,3.7981,3.7981,49100.0
2012-05-18 15:50:00,6.14,6.14,6.12,6.13,208000.0,3.8043,3.8043,3.7919,3.7981,208000.0
2012-05-18 15:55:00,6.13,6.16,6.12,6.15,650900.0,3.7981,3.8167,3.7919,3.8105,650900.0
2012-05-21 09:30:00,6.17,6.23,6.16,6.21,239700.0,3.8229,3.86,3.8167,3.8476,239700.0
2012-05-21 09:35:00,6.21,6.21,6.17,6.2,214900.0,3.8476,3.8476,3.8229,3.8414,214900.0
2012-05-21 09:40:00,6.19,6.23,6.18,6.23,104400.0,3.8352,3.86,3.829,3.86,104400.0
2012-05-21 09:45:00,6.23,6.23,6.21,6.22,45300.0,3.86,3.86,3.8476,3.8538,45300.0
2012-05-21 09:50:00,6.22,6.22,6.19,6.19,146900.0,3.8538,3.8538,3.8352,3.8352,146900.0
2012-05-21 09:55:00,6.19,6.22,6.19,6.21,99600.0,3.8352,3.8538,3.8352,3.8476,99600.0
2012-05-21 10:00:00,6.21,6.25,6.2,6.23,560300.0,3.8476,3.8724,3.8414,3.86,560300.0
2012-05-21 10:05:00,6.23,6.24,6.23,6.24,113600.0,3.86,3.8662,3.86,3.8662,113600.0
2012-05-21 10:10:00,6.23,6.26,6.23,6.25,158600.0,3.86,3.8786,3.86,3.8724,158600.0
2012-05-21 10:15:00,6.25,6.3,6.25,6.29,303700.0,3.8724,3.9034,3.8724,3.8972,303700.0
2012-05-21 10:20:00,6.28,6.29,6.27,6.27,128200.0,3.891,3.8972,3.8848,3.8848,128200.0
2012-05-21 10:25:00,6.28,6.3,6.27,6.3,108600.0,3.891,3.9034,3.8848,3.9034,108600.0
2012-05-21 10:30:00,6.29,6.3,6.29,6.3,41400.0,3.8972,3.9034,3.8972,3.9034,41400.0
2012-05-21 10:35:00,6.29,6.3,6.29,6.29,109300.0,3.8972,3.9034,3.8972,3.8972,109300.0
2012-05-21 10:40:00,6.29,6.29,6.27,6.27,112900.0,3.8972,3.8972,3.8848,3.8848,112900.0
2012-05-21 10:45:00,6.27,6.28,6.26,6.27,146400.0,3.8848,3.891,3.8786,3.8848,146400.0
2012-05-21 10:50:00,6.28,6.29,6.27,6.29,43700.0,3.891,3.8972,3.8848,3.8972,43700.0
2012-05-21 10:55:00,6.29,6.29,6.28,6.29,25700.0,3.8972,3.8972,3.891,3.8972,25700.0
2012-05-21 11:00:00,6.29,6.29,6.27,6.27,76700.0,3.8972,3.8972,3.8848,3.8848,76700.0
2012-05-21 11:05:00,6.28,6.28,6.27,6.27,51300.0,3.891,3.891,3.8848,3.8848,51300.0
2012-05-21 11:10:00,6.27,6.28,6.25,6.27,70300.0,3.8848,3.891,3.8724,3.8848,70300.0
2012-05-21 11:15:00,6.27,6.27,6.26,6.27,33700.0,3.8848,3.8848,3.8786,3.8848,33700.0
2012-05-21 11:20:00,6.27,6.27,6.25,6.25,34600.0,3.8848,3.8848,3.8724,3.8724,34600.0
2012-05-21 11:25:00,6.25,6.26,6.24,6.25,111900.0,3.8724,3.8786,3.8662,3.8724,111900.0
2012-05-21 11:30:00,6.25,6.25,6.24,6.24,56300.0,3.8724,3.8724,3.8662,3.8662,56300.0
2012-05-21 11:35:00,6.24,6.25,6.24,6.24,22100.0,3.8662,3.8724,3.8662,3.8662,22100.0
2012-05-21 11:40:00,6.24,6.25,6.24,6.24,9200.0,3.8662,3.8724,3.8662,3.8662,9200.0
2012-05-21 11:45:00,6.24,6.25,6.24,6.25,23000.0,3.8662,3.8724,3.8662,3.8724,23000.0
2012-05-21 11:50:00,6.25,6.25,6.24,6.24,96700.0,3.8724,3.8724,3.8662,3.8662,96700.0
2012-05-21 11:55:00,6.24,6.24,6.23,6.24,22600.0,3.8662,3.8662,3.86,3.8662,22600.0
2012-05-21 12:00:00,6.23,6.25,6.23,6.23,137100.0,3.86,3.8724,3.86,3.86,137100.0
2012-05-21 12:05:00,6.23,6.25,6.22,6.22,103300.0,3.86,3.8724,3.8538,3.8538,103300.0
2012-05-21 12:10:00,6.22,6.23,6.22,6.22,16800.0,3.8538,3.86,3.8538,3.8538,16800.0
2012-05-21 12:15:00,6.23,6.24,6.22,6.24,42500.0,3.86,3.8662,3.8538,3.8662,42500.0
2012-05-21 12:20:00,6.24,6.24,6.23,6.24,29300.0,3.8662,3.8662,3.86,3.8662,29300.0
2012-05-21 12:25:00,6.24,6.24,6.23,6.24,29400.0,3.8662,3.8662,3.86,3.8662,29400.0
2012-05-21 12:30:00,6.24,6.24,6.22,6.23,59900.0,3.8662,3.8662,3.8538,3.86,59900.0
2012-05-21 12:35:00,6.23,6.24,6.23,6.24,29500.0,3.86,3.8662,3.86,3.8662,29500.0
2012-05-21 12:40:00,6.24,6.24,6.23,6.23,9000.0,3.8662,3.8662,3.86,3.86,9000.0
2012-05-21 12:45:00,6.23,6.24,6.23,6.23,58900.0,3.86,3.8662,3.86,3.86,58900.0
2012-05-21 12:50:00,6.23,6.23,6.21,6.22,95300.0,3.86,3.86,3.8476,3.8538,95300.0
2012-05-21 12:55:00,6.21,6.21,6.2,6.21,20900.0,3.8476,3.8476,3.8414,3.8476,20900.0
2012-05-21 13:00:00,6.21,6.22,6.2,6.2,108900.0,3.8476,3.8538,3.8414,3.8414,108900.0
2012-05-21 13:05:00,6.2,6.22,6.2,6.22,57600.0,3.8414,3.8538,3.8414,3.8538,57600.0
2012-05-21 13:10:00,6.21,6.22,6.21,6.21,26100.0,3.8476,3.8538,3.8476,3.8476,26100.0
2012-05-21 13:15:00,6.2,6.21,6.2,6.2,6700.0,3.8414,3.8476,3.8414,3.8414,6700.0
2012-05-21 13:20:00,6.2,6.22,6.2,6.22,32700.0,3.8414,3.8538,3.8414,3.8538,32700.0
2012-05-21 13:25:00,6.21,6.22,6.21,6.21,4800.0,3.8476,3.8538,3.8476,3.8476,4800.0
2012-05-21 13:30:00,6.21,6.22,6.21,6.21,23600.0,3.8476,3.8538,3.8476,3.8476,23600.0
2012-05-21 13:35:00,6.21,6.22,6.2,6.21,45700.0,3.8476,3.8538,3.8414,3.8476,45700.0
2012-05-21 13:40:00,6.22,6.22,6.2,6.21,250500.0,3.8538,3.8538,3.8414,3.8476,250500.0
2012-05-21 13:45:00,6.21,6.22,6.21,6.21,23500.0,3.8476,3.8538,3.8476,3.8476,23500.0
2012-05-21 13:50:00,6.21,6.22,6.21,6.22,41600.0,3.8476,3.8538,3.8476,3.8538,41600.0
2012-05-21 13:55:00,6.21,6.22,6.2,6.21,85500.0,3.8476,3.8538,3.8414,3.8476,85500.0
2012-05-21 14:00:00,6.21,6.21,6.2,6.2,391000.0,3.8476,3.8476,3.8414,3.8414,391000.0
2012-05-21 14:05:00,6.2,6.21,6.19,6.19,92300.0,3.8414,3.8476,3.8352,3.8352,92300.0
2012-05-21 14:10:00,6.19,6.2,6.18,6.19,224600.0,3.8352,3.8414,3.829,3.8352,224600.0
2012-05-21 14:15:00,6.18,6.2,6.18,6.2,67400.0,3.829,3.8414,3.829,3.8414,67400.0
2012-05-21 14:20:00,6.2,6.21,6.2,6.21,68100.0,3.8414,3.8476,3.8414,3.8476,68100.0
2012-05-21 14:25:00,6.21,6.21,6.2,6.2,10400.0,3.8476,3.8476,3.8414,3.8414,10400.0
2012-05-21 14:30:00,6.2,6.21,6.19,6.2,151400.0,3.8414,3.8476,3.8352,3.8414,151400.0
2012-05-21 14:35:00,6.2,6.2,6.19,6.2,47400.0,3.8414,3.8414,3.8352,3.8414,47400.0
2012-05-21 14:40:00,6.2,6.2,6.19,6.2,50500.0,3.8414,3.8414,3.8352,3.8414,50500.0
2012-05-21 14:45:00,6.2,6.2,6.19,6.2,22400.0,3.8414,3.8414,3.8352,3.8414,22400.0
2012-05-21 14:50:00,6.2,6.2,6.19,6.2,26400.0,3.8414,3.8414,3.8352,3.8414,26400.0
2012-05-21 14:55:00,6.2,6.21,6.19,6.2,344200.0,3.8414,3.8476,3.8352,3.8414,344200.0
2012-05-21 15:00:00,6.2,6.21,6.19,6.21,195000.0,3.8414,3.8476,3.8352,3.8476,195000.0
2012-05-21 15:05:00,6.21,6.21,6.2,6.2,448800.0,3.8476,3.8476,3.8414,3.8414,448800.0
2012-05-21 15:10:00,6.2,6.2,6.19,6.2,50500.0,3.8414,3.8414,3.8352,3.8414,50500.0
2012-05-21 15:15:00,6.2,6.2,6.19,6.2,63100.0,3.8414,3.8414,3.8352,3.8414,63100.0
2012-05-21 15:20:00,6.2,6.21,6.2,6.21,106900.0,3.8414,3.8476,3.8414,3.8476,106900.0
2012-05-21 15:25:00,6.2,6.21,6.2,6.21,61500.0,3.8414,3.8476,3.8414,3.8476,61500.0
2012-05-21 15:30:00,6.21,6.21,6.2,6.21,61800.0,3.8476,3.8476,3.8414,3.8476,61800.0
2012-05-21 15:35:00,6.21,6.21,6.2,6.21,52500.0,3.8476,3.8476,3.8414,3.8476,52500.0
2012-05-21 15:40:00,6.21,6.21,6.2,6.21,115800.0,3.8476,3.8476,3.8414,3.8476,115800.0
2012-05-21 15:45:00,6.21,6.21,6.2,6.2,82300.0,3.8476,3.8476,3.8414,3.8414,82300.0
2012-05-21 15:50:00,6.21,6.23,6.21,6.23,209000.0,3.8476,3.86,3.8476,3.86,209000.0
2012-05-21 15:55:00,6.23,6.23,6.22,6.23,513400.0,3.86,3.86,3.8538,3.86,513400.0
2012-05-22 09:30:00,6.21,6.25,6.2,6.22,137700.0,3.8476,3.8724,3.8414,3.8538,137700.0
2012-05-22 09:35:00,6.22,6.22,6.2,6.2,237400.0,3.8538,3.8538,3.8414,3.8414,237400.0
2012-05-22 09:40:00,6.21,6.22,6.2,6.22,305400.0,3.8476,3.8538,3.8414,3.8538,305400.0
2012-05-22 09:45:00,6.23,6.23,6.22,6.22,179100.0,3.86,3.86,3.8538,3.8538,179100.0
2012-05-22 09:50:00,6.23,6.25,6.22,6.25,308700.0,3.86,3.8724,3.8538,3.8724,308700.0
2012-05-22 09:55:00,6.25,6.26,6.24,6.25,196800.0,3.8724,3.8786,3.8662,3.8724,196800.0
2012-05-22 10:00:00,6.25,6.27,6.25,6.27,126600.0,3.8724,3.8848,3.8724,3.8848,126600.0
2012-05-22 10:05:00,6.27,6.3,6.27,6.29,228000.0,3.8848,3.9034,3.8848,3.8972,228000.0
2012-05-22 10:10:00,6.29,6.31,6.29,6.31,86900.0,3.8972,3.9096,3.8972,3.9096,86900.0
2012-05-22 10:15:00,6.31,6.31,6.3,6.31,261800.0,3.9096,3.9096,3.9034,3.9096,261800.0
2012-05-22 10:20:00,6.31,6.31,6.3,6.3,81200.0,3.9096,3.9096,3.9034,3.9034,81200.0
2012-05-22 10:25:00,6.3,6.31,6.3,6.3,18100.0,3.9034,3.9096,3.9034,3.9034,18100.0
2012-05-22 10:30:00,6.31,6.31,6.3,6.31,17400.0,3.9096,3.9096,3.9034,3.9096,17400.0
2012-05-22 10:35:00,6.31,6.31,6.29,6.3,203500.0,3.9096,3.9096,3.8972,3.9034,203500.0
2012-05-22 10:40:00,6.31,6.32,6.3,6.32,108700.0,3.9096,3.9158,3.9034,3.9158,108700.0
2012-05-22 10:45:00,6.32,6.32,6.31,6.32,58100.0,3.9158,3.9158,3.9096,3.9158,58100.0
2012-05-22 10:50:00,6.32,6.32,6.31,6.32,51300.0,3.9158,3.9158,3.9096,3.9158,51300.0
2012-05-22 10:55:00,6.32,6.33,6.31,6.32,57600.0,3.9158,3.922,3.9096,3.9158,57600.0
2012-05-22 11:00:00,6.33,6.33,6.32,6.33,34100.0,3.922,3.922,3.9158,3.922,34100.0
2012-05-22 11:05:00,6.33,6.33,6.32,6.32,16900.0,3.922,3.922,3.9158,3.9158,16900.0
2012-05-22 11:10:00,6.33,6.33,6.31,6.31,96800.0,3.922,3.922,3.9096,3.9096,96800.0
2012-05-22 11:15:00,6.31,6.32,6.31,6.32,53900.0,3.9096,3.9158,3.9096,3.9158,53900.0
2012-05-22 11:20:00,6.32,6.32,6.31,6.32,28300.0,3.9158,3.9158,3.9096,3.9158,28300.0
2012-05-22 11:25:00,6.32,6.32,6.31,6.31,45700.0,3.9158,3.9158,3.9096,3.9096,45700.0
2012-05-22 11:30:00,6.31,6.32,6.31,6.31,20300.0,3.9096,3.9158,3.9096,3.9096,20300.0
2012-05-22 11:35:00,6.31,6.32,6.29,6.3,202900.0,3.9096,3.9158,3.8972,3.9034,202900.0
2012-05-22 11:40:00,6.3,6.31,6.29,6.31,455500.0,3.9034,3.9096,3.8972,3.9096,455500.0
2012-05-22 11:45:00,6.31,6.31,6.3,6.31,46200.0,3.9096,3.9096,3.9034,3.9096,46200.0
2012-05-22 11:50:00,6.31,6.31,6.3,6.3,24300.0,3.9096,3.9096,3.9034,3.9034,24300.0
2012-05-22 11:55:00,6.31,6.31,6.29,6.29,530700.0,3.9096,3.9096,3.8972,3.8972,530700.0
2012-05-22 12:00:00,6.3,6.3,6.28,6.29,62000.0,3.9034,3.9034,3.891,3.8972,62000.0
2012-05-22 12:05:00,6.29,6.29,6.25,6.26,81800.0,3.8972,3.8972,3.8724,3.8786,81800.0
2012-05-22 12:10:00,6.26,6.28,6.25,6.28,137800.0,3.8786,3.891,3.8724,3.891,137800.0
2012-05-22 12:15:00,6.28,6.28,6.27,6.28,89000.0,3.891,3.891,3.8848,3.891,89000.0
2012-05-22 12:20:00,6.28,6.28,6.27,6.28,21000.0,3.891,3.891,3.8848,3.891,21000.0
2012-05-22 12:25:00,6.28,6.28,6.27,6.28,37500.0,3.891,3.891,3.8848,3.891,37500.0
2012-05-22 12:30:00,6.28,6.28,6.26,6.27,136800.0,3.891,3.891,3.8786,3.8848,136800.0
2012-05-22 12:35:00,6.28,6.29,6.27,6.28,657900.0,3.891,3.8972,3.8848,3.891,657900.0
2012-05-22 12:40:00,6.28,6.29,6.28,6.29,153000.0,3.891,3.8972,3.891,3.8972,153000.0
2012-05-22 12:45:00,6.29,6.3,6.29,6.3,96400.0,3.8972,3.9034,3.8972,3.9034,96400.0
2012-05-22 12:50:00,6.3,6.3,6.29,6.3,74400.0,3.9034,3.9034,3.8972,3.9034,74400.0
2012-05-22 12:55:00,6.3,6.31,6.29,6.31,32900.0,3.9034,3.9096,3.8972,3.9096,32900.0
2012-05-22 13:00:00,6.31,6.32,6.3,6.3,167700.0,3.9096,3.9158,3.9034,3.9034,167700.0
2012-05-22 13:05:00,6.3,6.31,6.3,6.31,11400.0,3.9034,3.9096,3.9034,3.9096,11400.0
2012-05-22 13:10:00,6.31,6.31,6.3,6.31,9300.0,3.9096,3.9096,3.9034,3.9096,9300.0
2012-05-22 13:15:00,6.31,6.31,6.29,6.29,43600.0,3.9096,3.9096,3.8972,3.8972,43600.0
2012-05-22 13:20:00,6.29,6.3,6.29,6.3,78200.0,3.8972,3.9034,3.8972,3.9034,78200.0
2012-05-22 13:25:00,6.29,6.3,6.29,6.29,8200.0,3.8972,3.9034,3.8972,3.8972,8200.0
2012-05-22 13:30:00,6.29,6.31,6.29,6.31,154000.0,3.8972,3.9096,3.8972,3.9096,154000.0
2012-05-22 13:35:00,6.31,6.31,6.3,6.31,6800.0,3.9096,3.9096,3.9034,3.9096,6800.0
2012-05-22 13:40:00,6.31,6.31,6.29,6.29,67400.0,3.9096,3.9096,3.8972,3.8972,67400.0
2012-05-22 13:45:00,6.29,6.3,6.28,6.3,101000.0,3.8972,3.9034,3.891,3.9034,101000.0
2012-05-22 13:50:00,6.3,6.3,6.29,6.3,10300.0,3.9034,3.9034,3.8972,3.9034,10300.0
2012-05-22 13:55:00,6.3,6.3,6.29,6.3,6700.0,3.9034,3.9034,3.8972,3.9034,6700.0
2012-05-22 14:00:00,6.3,6.31,6.29,6.31,59500.0,3.9034,3.9096,3.8972,3.9096,59500.0
2012-05-22 14:05:00,6.31,6.32,6.3,6.32,41400.0,3.9096,3.9158,3.9034,3.9158,41400.0
2012-05-22 14:10:00,6.32,6.32,6.31,6.32,59400.0,3.9158,3.9158,3.9096,3.9158,59400.0
2012-05-22 14:15:00,6.32,6.32,6.31,6.32,7100.0,3.9158,3.9158,3.9096,3.9158,7100.0
2012-05-22 14:20:00,6.31,6.33,6.31,6.33,108000.0,3.9096,3.922,3.9096,3.922,108000.0
2012-05-22 14:25:00,6.33,6.33,6.32,6.33,31600.0,3.922,3.922,3.9158,3.922,31600.0
2012-05-22 14:30:00,6.33,6.33,6.31,6.31,70200.0,3.922,3.922,3.9096,3.9096,70200.0
2012-05-22 14:35:00,6.32,6.32,6.31,6.32,36100.0,3.9158,3.9158,3.9096,3.9158,36100.0
2012-05-22 14:40:00,6.31,6.32,6.29,6.31,227700.0,3.9096,3.9158,3.8972,3.9096,227700.0
2012-05-22 14:45:00,6.3,6.31,6.28,6.29,242200.0,3.9034,3.9096,3.891,3.8972,242200.0
2012-05-22 14:50:00,6.29,6.3,6.29,6.3,6500.0,3.8972,3.9034,3.8972,3.9034,6500.0
2012-05-22 14:55:00,6.29,6.31,6.29,6.31,48900.0,3.8972,3.9096,3.8972,3.9096,48900.0
2012-05-22 15:00:00,6.31,6.31,6.29,6.31,119600.0,3.9096,3.9096,3.8972,3.9096,119600.0
2012-05-22 15:05:00,6.31,6.31,6.3,6.31,18600.0,3.9096,3.9096,3.9034,3.9096,18600.0
2012-05-22 15:10:00,6.31,6.31,6.29,6.3,104400.0,3.9096,3.9096,3.8972,3.9034,104400.0
2012-05-22 15:15:00,6.31,6.31,6.29,6.29,89000.0,3.9096,3.9096,3.8972,3.8972,89000.0
2012-05-22 15:20:00,6.29,6.3,6.28,6.28,72200.0,3.8972,3.9034,3.891,3.891,72200.0
2012-05-22 15:25:00,6.28,6.29,6.27,6.27,228100.0,3.891,3.8972,3.8848,3.8848,228100.0
2012-05-22 15:30:00,6.27,6.27,6.25,6.25,254300.0,3.8848,3.8848,3.8724,3.8724,254300.0
2012-05-22 15:35:00,6.25,6.26,6.25,6.25,77100.0,3.8724,3.8786,3.8724,3.8724,77100.0
2012-05-22 15:40:00,6.25,6.26,6.24,6.24,108900.0,3.8724,3.8786,3.8662,3.8662,108900.0
2012-05-22 15:45:00,6.24,6.25,6.22,6.23,151700.0,3.8662,3.8724,3.8538,3.86,151700.0
2012-05-22 15:50:00,6.23,6.26,6.22,6.25,517600.0,3.86,3.8786,3.8538,3.8724,517600.0
2012-05-22 15:55:00,6.25,6.27,6.24,6.26,465000.0,3.8724,3.8848,3.8662,3.8786,465000.0
2012-05-23 09:30:00,6.23,6.26,6.2,6.26,238400.0,3.86,3.8786,3.8414,3.8786,238400.0
2012-05-23 09:35:00,6.26,6.26,6.23,6.24,67600.0,3.8786,3.8786,3.86,3.8662,67600.0
2012-05-23 09:40:00,6.24,6.24,6.22,6.22,34600.0,3.8662,3.8662,3.8538,3.8538,34600.0
2012-05-23 09:45:00,6.22,6.24,6.21,6.23,127900.0,3.8538,3.8662,3.8476,3.86,127900.0
2012-05-23 09:50:00,6.22,6.23,6.21,6.23,68100.0,3.8538,3.86,3.8476,3.86,68100.0
2012-05-23 09:55:00,6.23,6.25,6.22,6.24,70400.0,3.86,3.8724,3.8538,3.8662,70400.0
2012-05-23 10:00:00,6.24,6.26,6.22,6.23,69000.0,3.8662,3.8786,3.8538,3.86,69000.0
2012-05-23 10:05:00,6.23,6.24,6.21,6.22,464100.0,3.86,3.8662,3.8476,3.8538,464100.0
2012-05-23 10:10:00,6.23,6.23,6.2,6.21,145500.0,3.86,3.86,3.8414,3.8476,145500.0
2012-05-23 10:15:00,6.22,6.23,6.21,6.21,70400.0,3.8538,3.86,3.8476,3.8476,70400.0
2012-05-23 10:20:00,6.21,6.21,6.18,6.19,166700.0,3.8476,3.8476,3.829,3.8352,166700.0
2012-05-23 10:25:00,6.18,6.2,6.17,6.19,89100.0,3.829,3.8414,3.8229,3.8352,89100.0
2012-05-23 10:30:00,6.19,6.2,6.17,6.19,148800.0,3.8352,3.8414,3.8229,3.8352,148800.0
2012-05-23 10:35:00,6.19,6.2,6.17,6.17,99600.0,3.8352,3.8414,3.8229,3.8229,99600.0
2012-05-23 10:40:00,6.17,6.2,6.17,6.2,33500.0,3.8229,3.8414,3.8229,3.8414,33500.0
2012-05-23 10:45:00,6.2,6.2,6.17,6.18,53400.0,3.8414,3.8414,3.8229,3.829,53400.0
2012-05-23 10:50:00,6.18,6.19,6.17,6.19,84500.0,3.829,3.8352,3.8229,3.8352,84500.0
2012-05-23 10:55:00,6.19,6.2,6.18,6.19,91700.0,3.8352,3.8414,3.829,3.8352,91700.0
2012-05-23 11:00:00,6.19,6.19,6.18,6.19,30400.0,3.8352,3.8352,3.829,3.8352,30400.0
2012-05-23 11:05:00,6.19,6.2,6.18,6.2,39200.0,3.8352,3.8414,3.829,3.8414,39200.0
2012-05-23 11:10:00,6.2,6.2,6.17,6.2,319500.0,3.8414,3.8414,3.8229,3.8414,319500.0
2012-05-23 11:15:00,6.19,6.2,6.19,6.19,36800.0,3.8352,3.8414,3.8352,3.8352,36800.0
2012-05-23 11:20:00,6.2,6.2,6.19,6.2,22900.0,3.8414,3.8414,3.8352,3.8414,22900.0
2012-05-23 11:25:00,6.2,6.2,6.18,6.19,87700.0,3.8414,3.8414,3.829,3.8352,87700.0
2012-05-23 11:30:00,6.19,6.21,6.18,6.19,91500.0,3.8352,3.8476,3.829,3.8352,91500.0
2012-05-23 11:35:00,6.18,6.18,6.17,6.18,41900.0,3.829,3.829,3.8229,3.829,41900.0
2012-05-23 11:40:00,6.18,6.19,6.17,6.18,100400.0,3.829,3.8352,3.8229,3.829,100400.0
2012-05-23 11:45:00,6.19,6.19,6.16,6.17,78500.0,3.8352,3.8352,3.8167,3.8229,78500.0
2012-05-23 11:50:00,6.17,6.17,6.16,6.16,58000.0,3.8229,3.8229,3.8167,3.8167,58000.0
2012-05-23 11:55:00,6.17,6.17,6.14,6.15,136500.0,3.8229,3.8229,3.8043,3.8105,136500.0
2012-05-23 12:00:00,6.15,6.16,6.13,6.14,165000.0,3.8105,3.8167,3.7981,3.8043,165000.0
2012-05-23 12:05:00,6.13,6.15,6.13,6.15,136400.0,3.7981,3.8105,3.7981,3.8105,136400.0
2012-05-23 12:10:00,6.15,6.15,6.14,6.15,40700.0,3.8105,3.8105,3.8043,3.8105,40700.0
2012-05-23 12:15:00,6.15,6.16,6.14,6.15,86200.0,3.8105,3.8167,3.8043,3.8105,86200.0
2012-05-23 12:20:00,6.15,6.15,6.11,6.13,287000.0,3.8105,3.8105,3.7857,3.7981,287000.0
2012-05-23 12:25:00,6.13,6.13,6.11,6.13,83400.0,3.7981,3.7981,3.7857,3.7981,83400.0
2012-05-23 12:30:00,6.12,6.13,6.12,6.13,10000.0,3.7919,3.7981,3.7919,3.7981,10000.0
2012-05-23 12:35:00,6.13,6.14,6.12,6.14,156800.0,3.7981,3.8043,3.7919,3.8043,156800.0
2012-05-23 12:40:00,6.14,6.15,6.13,6.15,329900.0,3.8043,3.8105,3.7981,3.8105,329900.0
2012-05-23 12:45:00,6.15,6.17,6.14,6.17,378800.0,3.8105,3.8229,3.8043,3.8229,378800.0
2012-05-23 12:50:00,6.17,6.18,6.16,6.18,77700.0,3.8229,3.829,3.8167,3.829,77700.0
2012-05-23 12:55:00,6.18,6.18,6.17,6.18,58000.0,3.829,3.829,3.8229,3.829,58000.0
2012-05-23 13:00:00,6.18,6.2,6.18,6.2,369800.0,3.829,3.8414,3.829,3.8414,369800.0
2012-05-23 13:05:00,6.2,6.2,6.19,6.2,23800.0,3.8414,3.8414,3.8352,3.8414,23800.0
2012-05-23 13:10:00,6.2,6.22,6.19,6.21,233300.0,3.8414,3.8538,3.8352,3.8476,233300.0
2012-05-23 13:15:00,6.21,6.21,6.2,6.2,17300.0,3.8476,3.8476,3.8414,3.8414,17300.0
2012-05-23 13:20:00,6.21,6.22,6.2,6.22,55700.0,3.8476,3.8538,3.8414,3.8538,55700.0
2012-05-23 13:25:00,6.22,6.22,6.21,6.22,91500.0,3.8538,3.8538,3.8476,3.8538,91500.0
2012-05-23 13:30:00,6.22,6.23,6.21,6.21,106200.0,3.8538,3.86,3.8476,3.8476,106200.0
2012-05-23 13:35:00,6.21,6.22,6.21,6.22,124100.0,3.8476,3.8538,3.8476,3.8538,124100.0
2012-05-23 13:40:00,6.21,6.23,6.21,6.23,66800.0,3.8476,3.86,3.8476,3.86,66800.0
2012-05-23 13:45:00,6.23,6.24,6.22,6.24,137300.0,3.86,3.8662,3.8538,3.8662,137300.0
2012-05-23 13:50:00,6.24,6.24,6.22,6.22,187300.0,3.8662,3.8662,3.8538,3.8538,187300.0
2012-05-23 13:55:00,6.22,6.24,6.21,6.24,143500.0,3.8538,3.8662,3.8476,3.8662,143500.0
2012-05-23 14:00:00,6.24,6.24,6.21,6.21,155600.0,3.8662,3.8662,3.8476,3.8476,155600.0
2012-05-23 14:05:00,6.21,6.24,6.21,6.24,209700.0,3.8476,3.8662,3.8476,3.8662,209700.0
2012-05-23 14:10:00,6.24,6.24,6.23,6.23,167600.0,3.8662,3.8662,3.86,3.86,167600.0
2012-05-23 14:15:00,6.24,6.25,6.22,6.23,614900.0,3.8662,3.8724,3.8538,3.86,614900.0
2012-05-23 14:20:00,6.23,6.23,6.22,6.22,106500.0,3.86,3.86,3.8538,3.8538,106500.0
2012-05-23 14:25:00,6.22,6.23,6.22,6.22,98400.0,3.8538,3.86,3.8538,3.8538,98400.0
2012-05-23 14:30:00,6.22,6.24,6.21,6.24,147900.0,3.8538,3.8662,3.8476,3.8662,147900.0
2012-05-23 14:35:00,6.24,6.26,6.23,6.25,151100.0,3.8662,3.8786,3.86,3.8724,151100.0
2012-05-23 14:40:00,6.26,6.29,6.25,6.27,612000.0,3.8786,3.8972,3.8724,3.8848,612000.0
2012-05-23 14:45:00,6.27,6.27,6.26,6.27,38000.0,3.8848,3.8848,3.8786,3.8848,38000.0
2012-05-23 14:50:00,6.27,6.29,6.26,6.28,213100.0,3.8848,3.8972,3.8786,3.891,213100.0
2012-05-23 14:55:00,6.27,6.3,6.27,6.3,136500.0,3.8848,3.9034,3.8848,3.9034,136500.0
2012-05-23 15:00:00,6.3,6.3,6.28,6.29,130200.0,3.9034,3.9034,3.891,3.8972,130200.0
2012-05-23 15:05:00,6.29,6.31,6.28,6.31,81200.0,3.8972,3.9096,3.891,3.9096,81200.0
2012-05-23 15:10:00,6.31,6.31,6.29,6.29,176400.0,3.9096,3.9096,3.8972,3.8972,176400.0
2012-05-23 15:15:00,6.29,6.31,6.29,6.31,125800.0,3.8972,3.9096,3.8972,3.9096,125800.0
2012-05-23 15:20:00,6.31,6.31,6.3,6.31,67100.0,3.9096,3.9096,3.9034,3.9096,67100.0
2012-05-23 15:25:00,6.31,6.31,6.3,6.31,79500.0,3.9096,3.9096,3.9034,3.9096,79500.0
2012-05-23 15:30:00,6.31,6.36,6.3,6.33,797900.0,3.9096,3.9406,3.9034,3.922,797900.0
2012-05-23 15:35:00,6.34,6.35,6.32,6.35,636700.0,3.9282,3.9344,3.9158,3.9344,636700.0
2012-05-23 15:40:00,6.35,6.38,6.34,6.37,293400.0,3.9344,3.953,3.9282,3.9468,293400.0
2012-05-23 15:45:00,6.37,6.37,6.35,6.36,101400.0,3.9468,3.9468,3.9344,3.9406,101400.0
2012-05-23 15:50:00,6.36,6.36,6.33,6.34,331900.0,3.9406,3.9406,3.922,3.9282,331900.0
2012-05-23 15:55:00,6.33,6.36,6.33,6.36,446100.0,3.922,3.9406,3.922,3.9406,446100.0
2012-05-24 09:30:00,6.36,6.4,6.36,6.38,197200.0,3.9406,3.9654,3.9406,3.953,197200.0
2012-05-24 09:35:00,6.37,6.38,6.32,6.33,246400.0,3.9468,3.953,3.9158,3.922,246400.0
2012-05-24 09:40:00,6.32,6.36,6.31,6.35,156100.0,3.9158,3.9406,3.9096,3.9344,156100.0
2012-05-24 09:45:00,6.35,6.35,6.31,6.32,146100.0,3.9344,3.9344,3.9096,3.9158,146100.0
2012-05-24 09:50:00,6.33,6.33,6.31,6.31,156300.0,3.922,3.922,3.9096,3.9096,156300.0
2012-05-24 09:55:00,6.31,6.33,6.31,6.31,151400.0,3.9096,3.922,3.9096,3.9096,151400.0
2012-05-24 10:00:00,6.31,6.35,6.31,6.34,393800.0,3.9096,3.9344,3.9096,3.9282,393800.0
2012-05-24 10:05:00,6.35,6.36,6.35,6.36,139000.0,3.9344,3.9406,3.9344,3.9406,139000.0
2012-05-24 10:10:00,6.36,6.36,6.32,6.32,222200.0,3.9406,3.9406,3.9158,3.9158,222200.0
2012-05-24 10:15:00,6.33,6.34,6.31,6.33,275800.0,3.922,3.9282,3.9096,3.922,275800.0
2012-05-24 10:20:00,6.34,6.34,6.32,6.33,244700.0,3.9282,3.9282,3.9158,3.922,244700.0
2012-05-24 10:25:00,6.32,6.34,6.31,6.34,159100.0,3.9158,3.9282,3.9096,3.9282,159100.0
2012-05-24 10:30:00,6.34,6.36,6.33,6.36,70500.0,3.9282,3.9406,3.922,3.9406,70500.0
2012-05-24 10:35:00,6.36,6.37,6.35,6.37,170800.0,3.9406,3.9468,3.9344,3.9468,170800.0
2012-05-24 10:40:00,6.37,6.39,6.36,6.39,250800.0,3.9468,3.9592,3.9406,3.9592,250800.0
2012-05-24 10:45:00,6.39,6.4,6.38,6.39,270200.0,3.9592,3.9654,3.953,3.9592,270200.0
2012-05-24 10:50:00,6.39,6.39,6.37,6.37,85200.0,3.9592,3.9592,3.9468,3.9468,85200.0
2012-05-24 10:55:00,6.38,6.38,6.37,6.37,37600.0,3.953,3.953,3.9468,3.9468,37600.0
2012-05-24 11:00:00,6.38,6.38,6.37,6.38,124200.0,3.953,3.953,3.9468,3.953,124200.0
2012-05-24 11:05:00,6.38,6.38,6.36,6.37,173000.0,3.953,3.953,3.9406,3.9468,173000.0
2012-05-24 11:10:00,6.38,6.4,6.37,6.4,142300.0,3.953,3.9654,3.9468,3.9654,142300.0
2012-05-24 11:15:00,6.4,6.4,6.38,6.39,104700.0,3.9654,3.9654,3.953,3.9592,104700.0
2012-05-24 11:20:00,6.39,6.41,6.38,6.41,682700.0,3.9592,3.9716,3.953,3.9716,682700.0
2012-05-24 11:25:00,6.41,6.41,6.4,6.4,436600.0,3.9716,3.9716,3.9654,3.9654,436600.0
2012-05-24 11:30:00,6.41,6.41,6.39,6.4,157600.0,3.9716,3.9716,3.9592,3.9654,157600.0
2012-05-24 11:35:00,6.4,6.44,6.39,6.42,1147200.0,3.9654,3.9901,3.9592,3.9777,1147200.0
2012-05-24 11:40:00,6.42,6.42,6.4,6.41,131000.0,3.9777,3.9777,3.9654,3.9716,131000.0
2012-05-24 11:45:00,6.4,6.41,6.39,6.4,88300.0,3.9654,3.9716,3.9592,3.9654,88300.0
2012-05-24 11:50:00,6.4,6.4,6.39,6.4,690300.0,3.9654,3.9654,3.9592,3.9654,690300.0
2012-05-24 11:55:00,6.4,6.42,6.4,6.42,322300.0,3.9654,3.9777,3.9654,3.9777,322300.0
2012-05-24 12:00:00,6.42,6.42,6.38,6.39,101100.0,3.9777,3.9777,3.953,3.9592,101100.0
2012-05-24 12:05:00,6.39,6.4,6.38,6.39,204100.0,3.9592,3.9654,3.953,3.9592,204100.0
2012-05-24 12:10:00,6.39,6.4,6.39,6.4,135500.0,3.9592,3.9654,3.9592,3.9654,135500.0
2012-05-24 12:15:00,6.4,6.4,6.39,6.39,526500.0,3.9654,3.9654,3.9592,3.9592,526500.0
2012-05-24 12:20:00,6.39,6.41,6.39,6.41,204200.0,3.9592,3.9716,3.9592,3.9716,204200.0
2012-05-24 12:25:00,6.4,6.41,6.39,6.4,107000.0,3.9654,3.9716,3.9592,3.9654,107000.0
2012-05-24 12:30:00,6.4,6.42,6.39,6.42,91000.0,3.9654,3.9777,3.9592,3.9777,91000.0
2012-05-24 12:35:00,6.42,6.42,6.4,6.41,66600.0,3.9777,3.9777,3.9654,3.9716,66600.0
2012-05-24 12:40:00,6.41,6.42,6.4,6.42,58000.0,3.9716,3.9777,3.9654,3.9777,58000.0
2012-05-24 12:45:00,6.42,6.43,6.41,6.43,78700.0,3.9777,3.9839,3.9716,3.9839,78700.0
2012-05-24 12:50:00,6.43,6.43,6.41,6.42,74200.0,3.9839,3.9839,3.9716,3.9777,74200.0
2012-05-24 12:55:00,6.42,6.42,6.41,6.42,28000.0,3.9777,3.9777,3.9716,3.9777,28000.0
2012-05-24 13:00:00,6.42,6.44,6.41,6.44,92800.0,3.9777,3.9901,3.9716,3.9901,92800.0
2012-05-24 13:05:00,6.44,6.44,6.43,6.44,24100.0,3.9901,3.9901,3.9839,3.9901,24100.0
2012-05-24 13:10:00,6.44,6.45,6.43,6.44,292000.0,3.9901,3.9963,3.9839,3.9901,292000.0
2012-05-24 13:15:00,6.45,6.45,6.44,6.45,26900.0,3.9963,3.9963,3.9901,3.9963,26900.0
2012-05-24 13:20:00,6.45,6.45,6.44,6.45,30300.0,3.9963,3.9963,3.9901,3.9963,30300.0
2012-05-24 13:25:00,6.45,6.45,6.43,6.44,153500.0,3.9963,3.9963,3.9839,3.9901,153500.0
2012-05-24 13:30:00,6.44,6.44,6.43,6.44,155900.0,3.9901,3.9901,3.9839,3.9901,155900.0
2012-05-24 13:35:00,6.44,6.44,6.43,6.44,63700.0,3.9901,3.9901,3.9839,3.9901,63700.0
2012-05-24 13:40:00,6.44,6.47,6.43,6.46,423900.0,3.9901,4.0087,3.9839,4.0025,423900.0
2012-05-24 13:45:00,6.47,6.47,6.46,6.47,102000.0,4.0087,4.0087,4.0025,4.0087,102000.0
2012-05-24 13:50:00,6.47,6.47,6.45,6.45,990700.0,4.0087,4.0087,3.9963,3.9963,990700.0
2012-05-24 13:55:00,6.45,6.45,6.42,6.43,668900.0,3.9963,3.9963,3.9777,3.9839,668900.0
2012-05-24 14:00:00,6.43,6.43,6.41,6.41,128700.0,3.9839,3.9839,3.9716,3.9716,128700.0
2012-05-24 14:05:00,6.42,6.42,6.41,6.41,107400.0,3.9777,3.9777,3.9716,3.9716,107400.0
2012-05-24 14:10:00,6.42,6.44,6.4,6.42,470700.0,3.9777,3.9901,3.9654,3.9777,470700.0
2012-05-24 14:15:00,6.42,6.43,6.41,6.41,67800.0,3.9777,3.9839,3.9716,3.9716,67800.0
2012-05-24 14:20:00,6.42,6.42,6.41,6.41,31400.0,3.9777,3.9777,3.9716,3.9716,31400.0
2012-05-24 14:25:00,6.41,6.42,6.41,6.41,28600.0,3.9716,3.9777,3.9716,3.9716,28600.0
2012-05-24 14:30:00,6.41,6.42,6.41,6.42,26800.0,3.9716,3.9777,3.9716,3.9777,26800.0
2012-05-24 14:35:00,6.42,6.42,6.4,6.41,71800.0,3.9777,3.9777,3.9654,3.9716,71800.0
2012-05-24 14:40:00,6.41,6.41,6.4,6.4,34400.0,3.9716,3.9716,3.9654,3.9654,34400.0
2012-05-24 14:45:00,6.4,6.41,6.4,6.41,58800.0,3.9654,3.9716,3.9654,3.9716,58800.0
2012-05-24 14:50:00,6.41,6.42,6.4,6.42,104400.0,3.9716,3.9777,3.9654,3.9777,104400.0
2012-05-24 14:55:00,6.42,6.42,6.41,6.42,29900.0,3.9777,3.9777,3.9716,3.9777,29900.0
2012-05-24 15:00:00,6.41,6.43,6.41,6.43,109900.0,3.9716,3.9839,3.9716,3.9839,109900.0
2012-05-24 15:05:00,6.42,6.43,6.41,6.42,117200.0,3.9777,3.9839,3.9716,3.9777,117200.0
2012-05-24 15:10:00,6.42,6.43,6.41,6.41,150800.0,3.9777,3.9839,3.9716,3.9716,150800.0
2012-05-24 15:15:00,6.41,6.43,6.41,6.43,400300.0,3.9716,3.9839,3.9716,3.9839,400300.0
2012-05-24 15:20:00,6.43,6.43,6.42,6.43,22800.0,3.9839,3.9839,3.9777,3.9839,22800.0
2012-05-24 15:25:00,6.43,6.48,6.43,6.47,406900.0,3.9839,4.0149,3.9839,4.0087,406900.0
2012-05-24 15:30:00,6.46,6.48,6.45,6.46,208600.0,4.0025,4.0149,3.9963,4.0025,208600.0
2012-05-24 15:35:00,6.45,6.46,6.45,6.46,113500.0,3.9963,4.0025,3.9963,4.0025,113500.0
2012-05-24 15:40:00,6.45,6.46,6.45,6.45,65700.0,3.9963,4.0025,3.9963,3.9963,65700.0
2012-05-24 15:45:00,6.45,6.46,6.45,6.46,92700.0,3.9963,4.0025,3.9963,4.0025,92700.0
2012-05-24 15:50:00,6.46,6.48,6.45,6.48,487400.0,4.0025,4.0149,3.9963,4.0149,487400.0
2012-05-24 15:55:00,6.48,6.49,6.47,6.48,1048400.0,4.0149,4.0211,4.0087,4.0149,1048400.0
2012-05-25 09:30:00,6.48,6.49,6.45,6.49,211500.0,4.0149,4.0211,3.9963,4.0211,211500.0
2012-05-25 09:35:00,6.48,6.53,6.48,6.5,186100.0,4.0149,4.0459,4.0149,4.0273,186100.0
2012-05-25 09:40:00,6.5,6.5,6.48,6.48,177100.0,4.0273,4.0273,4.0149,4.0149,177100.0
2012-05-25 09:45:00,6.48,6.5,6.47,6.49,40300.0,4.0149,4.0273,4.0087,4.0211,40300.0
2012-05-25 09:50:00,6.49,6.5,6.47,6.49,146000.0,4.0211,4.0273,4.0087,4.0211,146000.0
2012-05-25 09:55:00,6.49,6.52,6.49,6.5,319200.0,4.0211,4.0397,4.0211,4.0273,319200.0
2012-05-25 10:00:00,6.5,6.51,6.48,6.5,611800.0,4.0273,4.0335,4.0149,4.0273,611800.0
2012-05-25 10:05:00,6.5,6.51,6.48,6.49,542800.0,4.0273,4.0335,4.0149,4.0211,542800.0
2012-05-25 10:10:00,6.49,6.5,6.47,6.48,249100.0,4.0211,4.0273,4.0087,4.0149,249100.0
2012-05-25 10:15:00,6.48,6.5,6.48,6.5,136800.0,4.0149,4.0273,4.0149,4.0273,136800.0
2012-05-25 10:20:00,6.5,6.51,6.49,6.5,86300.0,4.0273,4.0335,4.0211,4.0273,86300.0
2012-05-25 10:25:00,6.5,6.52,6.49,6.52,169300.0,4.0273,4.0397,4.0211,4.0397,169300.0
2012-05-25 10:30:00,6.52,6.53,6.51,6.52,605300.0,4.0397,4.0459,4.0335,4.0397,605300.0
2012-05-25 10:35:00,6.52,6.53,6.51,6.52,175800.0,4.0397,4.0459,4.0335,4.0397,175800.0
2012-05-25 10:40:00,6.52,6.53,6.5,6.52,223700.0,4.0397,4.0459,4.0273,4.0397,223700.0
2012-05-25 10:45:00,6.51,6.52,6.51,6.52,39700.0,4.0335,4.0397,4.0335,4.0397,39700.0
2012-05-25 10:50:00,6.52,6.52,6.51,6.52,15000.0,4.0397,4.0397,4.0335,4.0397,15000.0
2012-05-25 10:55:00,6.52,6.53,6.51,6.52,96500.0,4.0397,4.0459,4.0335,4.0397,96500.0
2012-05-25 11:00:00,6.53,6.54,6.53,6.53,131300.0,4.0459,4.0521,4.0459,4.0459,131300.0
2012-05-25 11:05:00,6.53,6.54,6.53,6.54,30200.0,4.0459,4.0521,4.0459,4.0521,30200.0
2012-05-25 11:10:00,6.53,6.54,6.53,6.54,1070200.0,4.0459,4.0521,4.0459,4.0521,1070200.0
2012-05-25 11:15:00,6.54,6.54,6.51,6.53,319900.0,4.0521,4.0521,4.0335,4.0459,319900.0
2012-05-25 11:20:00,6.53,6.55,6.52,6.54,109900.0,4.0459,4.0583,4.0397,4.0521,109900.0
2012-05-25 11:25:00,6.55,6.55,6.54,6.54,55000.0,4.0583,4.0583,4.0521,4.0521,55000.0
2012-05-25 11:30:00,6.55,6.55,6.51,6.53,135800.0,4.0583,4.0583,4.0335,4.0459,135800.0
2012-05-25 11:35:00,6.53,6.53,6.51,6.53,67700.0,4.0459,4.0459,4.0335,4.0459,67700.0
2012-05-25 11:40:00,6.52,6.53,6.52,6.53,18200.0,4.0397,4.0459,4.0397,4.0459,18200.0
2012-05-25 11:45:00,6.53,6.53,6.52,6.53,41200.0,4.0459,4.0459,4.0397,4.0459,41200.0
2012-05-25 11:50:00,6.53,6.54,6.53,6.53,83100.0,4.0459,4.0521,4.0459,4.0459,83100.0
2012-05-25 11:55:00,6.54,6.54,6.52,6.53,205700.0,4.0521,4.0521,4.0397,4.0459,205700.0
2012-05-25 12:00:00,6.53,6.54,6.52,6.53,319000.0,4.0459,4.0521,4.0397,4.0459,319000.0
2012-05-25 12:05:00,6.53,6.53,6.52,6.53,17700.0,4.0459,4.0459,4.0397,4.0459,17700.0
2012-05-25 12:10:00,6.53,6.53,6.52,6.53,97200.0,4.0459,4.0459,4.0397,4.0459,97200.0
2012-05-25 12:15:00,6.53,6.53,6.52,6.52,32400.0,4.0459,4.0459,4.0397,4.0397,32400.0
2012-05-25 12:20:00,6.52,6.53,6.51,6.51,45000.0,4.0397,4.0459,4.0335,4.0335,45000.0
2012-05-25 12:25:00,6.51,6.52,6.5,6.5,52700.0,4.0335,4.0397,4.0273,4.0273,52700.0
2012-05-25 12:30:00,6.5,6.51,6.5,6.51,17700.0,4.0273,4.0335,4.0273,4.0335,17700.0
2012-05-25 12:35:00,6.5,6.52,6.5,6.52,56900.0,4.0273,4.0397,4.0273,4.0397,56900.0
2012-05-25 12:40:00,6.52,6.52,6.51,6.52,19300.0,4.0397,4.0397,4.0335,4.0397,19300.0
2012-05-25 12:45:00,6.52,6.52,6.51,6.52,12700.0,4.0397,4.0397,4.0335,4.0397,12700.0
2012-05-25 12:50:00,6.52,6.52,6.51,6.52,33900.0,4.0397,4.0397,4.0335,4.0397,33900.0
2012-05-25 12:55:00,6.52,6.52,6.49,6.49,284000.0,4.0397,4.0397,4.0211,4.0211,284000.0
2012-05-25 13:00:00,6.49,6.49,6.48,6.49,60100.0,4.0211,4.0211,4.0149,4.0211,60100.0
2012-05-25 13:05:00,6.49,6.49,6.48,6.48,34900.0,4.0211,4.0211,4.0149,4.0149,34900.0
2012-05-25 13:10:00,6.49,6.5,6.48,6.5,88300.0,4.0211,4.0273,4.0149,4.0273,88300.0
2012-05-25 13:15:00,6.5,6.51,6.49,6.5,65300.0,4.0273,4.0335,4.0211,4.0273,65300.0
2012-05-25 13:20:00,6.5,6.51,6.5,6.51,44600.0,4.0273,4.0335,4.0273,4.0335,44600.0
2012-05-25 13:25:00,6.51,6.51,6.5,6.51,48000.0,4.0335,4.0335,4.0273,4.0335,48000.0
2012-05-25 13:30:00,6.5,6.52,6.5,6.5,127600.0,4.0273,4.0397,4.0273,4.0273,127600.0
2012-05-25 13:35:00,6.51,6.51,6.5,6.5,15200.0,4.0335,4.0335,4.0273,4.0273,15200.0
2012-05-25 13:40:00,6.5,6.51,6.5,6.5,9300.0,4.0273,4.0335,4.0273,4.0273,9300.0
2012-05-25 13:45:00,6.5,6.51,6.5,6.5,37200.0,4.0273,4.0335,4.0273,4.0273,37200.0
2012-05-25 13:50:00,6.51,6.51,6.5,6.5,38700.0,4.0335,4.0335,4.0273,4.0273,38700.0
2012-05-25 13:55:00,6.5,6.51,6.5,6.51,51000.0,4.0273,4.0335,4.0273,4.0335,51000.0
2012-05-25 14:00:00,6.51,6.51,6.5,6.51,73500.0,4.0335,4.0335,4.0273,4.0335,73500.0
2012-05-25 14:05:00,6.52,6.52,6.5,6.5,49200.0,4.0397,4.0397,4.0273,4.0273,49200.0
2012-05-25 14:10:00,6.5,6.52,6.5,6.52,50900.0,4.0273,4.0397,4.0273,4.0397,50900.0
2012-05-25 14:15:00,6.51,6.52,6.49,6.5,170900.0,4.0335,4.0397,4.0211,4.0273,170900.0
2012-05-25 14:20:00,6.5,6.5,6.47,6.47,187400.0,4.0273,4.0273,4.0087,4.0087,187400.0
2012-05-25 14:25:00,6.47,6.49,6.46,6.48,238800.0,4.0087,4.0211,4.0025,4.0149,238800.0
2012-05-25 14:30:00,6.48,6.48,6.47,6.48,41700.0,4.0149,4.0149,4.0087,4.0149,41700.0
2012-05-25 14:35:00,6.48,6.48,6.47,6.48,49500.0,4.0149,4.0149,4.0087,4.0149,49500.0
2012-05-25 14:40:00,6.48,6.49,6.46,6.46,331700.0,4.0149,4.0211,4.0025,4.0025,331700.0
2012-05-25 14:45:00,6.47,6.47,6.45,6.47,191400.0,4.0087,4.0087,3.9963,4.0087,191400.0
2012-05-25 14:50:00,6.47,6.47,6.46,6.47,78600.0,4.0087,4.0087,4.0025,4.0087,78600.0
2012-05-25 14:55:00,6.47,6.47,6.46,6.46,61000.0,4.0087,4.0087,4.0025,4.0025,61000.0
2012-05-25 15:00:00,6.47,6.48,6.46,6.48,94000.0,4.0087,4.0149,4.0025,4.0149,94000.0
2012-05-25 15:05:00,6.48,6.49,6.46,6.47,317600.0,4.0149,4.0211,4.0025,4.0087,317600.0
2012-05-25 15:10:00,6.47,6.48,6.47,6.48,32300.0,4.0087,4.0149,4.0087,4.0149,32300.0
2012-05-25 15:15:00,6.47,6.48,6.47,6.48,108700.0,4.0087,4.0149,4.0087,4.0149,108700.0
2012-05-25 15:20:00,6.48,6.48,6.44,6.45,413900.0,4.0149,4.0149,3.9901,3.9963,413900.0
2012-05-25 15:25:00,6.45,6.46,6.44,6.46,67800.0,3.9963,4.0025,3.9901,4.0025,67800.0
2012-05-25 15:30:00,6.46,6.47,6.45,6.47,158200.0,4.0025,4.0087,3.9963,4.0087,158200.0
2012-05-25 15:35:00,6.47,6.47,6.45,6.45,117000.0,4.0087,4.0087,3.9963,3.9963,117000.0
2012-05-25 15:40:00,6.46,6.48,6.45,6.48,163400.0,4.0025,4.0149,3.9963,4.0149,163400.0
2012-05-25 15:45:00,6.47,6.48,6.46,6.46,127300.0,4.0087,4.0149,4.0025,4.0025,127300.0
2012-05-25 15:50:00,6.46,6.47,6.46,6.46,301700.0,4.0025,4.0087,4.0025,4.0025,301700.0
2012-05-25 15:55:00,6.47,6.47,6.45,6.47,482500.0,4.0087,4.0087,3.9963,4.0087,482500.0
2012-05-29 09:30:00,6.55,6.62,6.53,6.56,583200.0,4.0583,4.1017,4.0459,4.0645,583200.0
2012-05-29 09:35:00,6.56,6.57,6.53,6.53,301100.0,4.0645,4.0707,4.0459,4.0459,301100.0
2012-05-29 09:40:00,6.54,6.56,6.53,6.56,211600.0,4.0521,4.0645,4.0459,4.0645,211600.0
2012-05-29 09:45:00,6.56,6.59,6.55,6.55,124200.0,4.0645,4.0831,4.0583,4.0583,124200.0
2012-05-29 09:50:00,6.55,6.57,6.55,6.56,201600.0,4.0583,4.0707,4.0583,4.0645,201600.0
2012-05-29 09:55:00,6.55,6.56,6.55,6.56,13400.0,4.0583,4.0645,4.0583,4.0645,13400.0
2012-05-29 10:00:00,6.55,6.55,6.52,6.55,290400.0,4.0583,4.0583,4.0397,4.0583,290400.0
2012-05-29 10:05:00,6.55,6.58,6.54,6.54,311700.0,4.0583,4.0769,4.0521,4.0521,311700.0
2012-05-29 10:10:00,6.54,6.56,6.54,6.55,138100.0,4.0521,4.0645,4.0521,4.0583,138100.0
2012-05-29 10:15:00,6.56,6.56,6.54,6.54,54100.0,4.0645,4.0645,4.0521,4.0521,54100.0
2012-05-29 10:20:00,6.54,6.55,6.54,6.54,24100.0,4.0521,4.0583,4.0521,4.0521,24100.0
2012-05-29 10:25:00,6.54,6.55,6.54,6.55,15000.0,4.0521,4.0583,4.0521,4.0583,15000.0
2012-05-29 10:30:00,6.54,6.56,6.53,6.55,372600.0,4.0521,4.0645,4.0459,4.0583,372600.0
2012-05-29 10:35:00,6.55,6.56,6.54,6.55,67200.0,4.0583,4.0645,4.0521,4.0583,67200.0
2012-05-29 10:40:00,6.54,6.55,6.54,6.54,18700.0,4.0521,4.0583,4.0521,4.0521,18700.0
2012-05-29 10:45:00,6.54,6.56,6.54,6.55,133300.0,4.0521,4.0645,4.0521,4.0583,133300.0
2012-05-29 10:50:00,6.56,6.56,6.55,6.55,109300.0,4.0645,4.0645,4.0583,4.0583,109300.0
2012-05-29 10:55:00,6.56,6.56,6.55,6.55,43800.0,4.0645,4.0645,4.0583,4.0583,43800.0
2012-05-29 11:00:00,6.55,6.56,6.55,6.55,31400.0,4.0583,4.0645,4.0583,4.0583,31400.0
2012-05-29 11:05:00,6.55,6.56,6.54,6.54,100400.0,4.0583,4.0645,4.0521,4.0521,100400.0
2012-05-29 11:10:00,6.54,6.55,6.53,6.55,190600.0,4.0521,4.0583,4.0459,4.0583,190600.0
2012-05-29 11:15:00,6.54,6.55,6.54,6.55,59900.0,4.0521,4.0583,4.0521,4.0583,59900.0
2012-05-29 11:20:00,6.54,6.56,6.54,6.56,129600.0,4.0521,4.0645,4.0521,4.0645,129600.0
2012-05-29 11:25:00,6.56,6.56,6.55,6.56,48000.0,4.0645,4.0645,4.0583,4.0645,48000.0
2012-05-29 11:30:00,6.56,6.56,6.54,6.55,160400.0,4.0645,4.0645,4.0521,4.0583,160400.0
2012-05-29 11:35:00,6.56,6.56,6.53,6.54,298100.0,4.0645,4.0645,4.0459,4.0521,298100.0
2012-05-29 11:40:00,6.54,6.54,6.53,6.53,114600.0,4.0521,4.0521,4.0459,4.0459,114600.0
2012-05-29 11:45:00,6.54,6.54,6.52,6.53,107400.0,4.0521,4.0521,4.0397,4.0459,107400.0
2012-05-29 11:50:00,6.53,6.54,6.52,6.54,175300.0,4.0459,4.0521,4.0397,4.0521,175300.0
2012-05-29 11:55:00,6.54,6.55,6.53,6.55,206200.0,4.0521,4.0583,4.0459,4.0583,206200.0
2012-05-29 12:00:00,6.54,6.55,6.52,6.52,79100.0,4.0521,4.0583,4.0397,4.0397,79100.0
2012-05-29 12:05:00,6.53,6.54,6.52,6.54,126100.0,4.0459,4.0521,4.0397,4.0521,126100.0
2012-05-29 12:10:00,6.54,6.55,6.53,6.54,133800.0,4.0521,4.0583,4.0459,4.0521,133800.0
2012-05-29 12:15:00,6.54,6.55,6.54,6.55,24400.0,4.0521,4.0583,4.0521,4.0583,24400.0
2012-05-29 12:20:00,6.55,6.55,6.54,6.55,45300.0,4.0583,4.0583,4.0521,4.0583,45300.0
2012-05-29 12:25:00,6.55,6.55,6.54,6.54,95700.0,4.0583,4.0583,4.0521,4.0521,95700.0
2012-05-29 12:30:00,6.54,6.55,6.54,6.54,107300.0,4.0521,4.0583,4.0521,4.0521,107300.0
2012-05-29 12:35:00,6.54,6.55,6.54,6.54,37600.0,4.0521,4.0583,4.0521,4.0521,37600.0
2012-05-29 12:40:00,6.54,6.55,6.54,6.55,19400.0,4.0521,4.0583,4.0521,4.0583,19400.0
2012-05-29 12:45:00,6.54,6.55,6.54,6.55,44700.0,4.0521,4.0583,4.0521,4.0583,44700.0
2012-05-29 12:50:00,6.54,6.55,6.54,6.55,60000.0,4.0521,4.0583,4.0521,4.0583,60000.0
2012-05-29 12:55:00,6.55,6.55,6.54,6.54,115800.0,4.0583,4.0583,4.0521,4.0521,115800.0
2012-05-29 13:00:00,6.54,6.55,6.53,6.54,48000.0,4.0521,4.0583,4.0459,4.0521,48000.0
2012-05-29 13:05:00,6.54,6.54,6.53,6.54,15900.0,4.0521,4.0521,4.0459,4.0521,15900.0
2012-05-29 13:10:00,6.54,6.55,6.53,6.55,79200.0,4.0521,4.0583,4.0459,4.0583,79200.0
2012-05-29 13:15:00,6.54,6.55,6.54,6.55,39200.0,4.0521,4.0583,4.0521,4.0583,39200.0
2012-05-29 13:20:00,6.55,6.55,6.54,6.55,22100.0,4.0583,4.0583,4.0521,4.0583,22100.0
2012-05-29 13:25:00,6.55,6.55,6.54,6.55,13900.0,4.0583,4.0583,4.0521,4.0583,13900.0
2012-05-29 13:30:00,6.55,6.55,6.54,6.54,71800.0,4.0583,4.0583,4.0521,4.0521,71800.0
2012-05-29 13:35:00,6.54,6.55,6.53,6.53,43300.0,4.0521,4.0583,4.0459,4.0459,43300.0
2012-05-29 13:40:00,6.54,6.55,6.54,6.55,75500.0,4.0521,4.0583,4.0521,4.0583,75500.0
2012-05-29 13:45:00,6.55,6.56,6.54,6.54,230800.0,4.0583,4.0645,4.0521,4.0521,230800.0
2012-05-29 13:50:00,6.55,6.55,6.54,6.55,44200.0,4.0583,4.0583,4.0521,4.0583,44200.0
2012-05-29 13:55:00,6.55,6.55,6.54,6.54,103600.0,4.0583,4.0583,4.0521,4.0521,103600.0
2012-05-29 14:00:00,6.55,6.55,6.54,6.54,169500.0,4.0583,4.0583,4.0521,4.0521,169500.0
2012-05-29 14:05:00,6.54,6.55,6.54,6.54,49300.0,4.0521,4.0583,4.0521,4.0521,49300.0
2012-05-29 14:10:00,6.55,6.58,6.54,6.56,319100.0,4.0583,4.0769,4.0521,4.0645,319100.0
2012-05-29 14:15:00,6.56,6.57,6.56,6.57,15300.0,4.0645,4.0707,4.0645,4.0707,15300.0
2012-05-29 14:20:00,6.57,6.58,6.56,6.56,208000.0,4.0707,4.0769,4.0645,4.0645,208000.0
2012-05-29 14:25:00,6.57,6.57,6.56,6.57,21100.0,4.0707,4.0707,4.0645,4.0707,21100.0
2012-05-29 14:30:00,6.57,6.57,6.56,6.57,21300.0,4.0707,4.0707,4.0645,4.0707,21300.0
2012-05-29 14:35:00,6.57,6.57,6.55,6.55,80700.0,4.0707,4.0707,4.0583,4.0583,80700.0
2012-05-29 14:40:00,6.55,6.56,6.54,6.56,196500.0,4.0583,4.0645,4.0521,4.0645,196500.0
2012-05-29 14:45:00,6.56,6.56,6.55,6.56,30900.0,4.0645,4.0645,4.0583,4.0645,30900.0
2012-05-29 14:50:00,6.56,6.56,6.55,6.56,34500.0,4.0645,4.0645,4.0583,4.0645,34500.0
2012-05-29 14:55:00,6.55,6.57,6.55,6.56,575300.0,4.0583,4.0707,4.0583,4.0645,575300.0
2012-05-29 15:00:00,6.57,6.57,6.56,6.57,119000.0,4.0707,4.0707,4.0645,4.0707,119000.0
2012-05-29 15:05:00,6.57,6.57,6.56,6.57,41000.0,4.0707,4.0707,4.0645,4.0707,41000.0
2012-05-29 15:10:00,6.57,6.58,6.56,6.58,142800.0,4.0707,4.0769,4.0645,4.0769,142800.0
2012-05-29 15:15:00,6.57,6.58,6.57,6.58,47100.0,4.0707,4.0769,4.0707,4.0769,47100.0
2012-05-29 15:20:00,6.58,6.58,6.57,6.58,26200.0,4.0769,4.0769,4.0707,4.0769,26200.0
2012-05-29 15:25:00,6.58,6.58,6.57,6.58,65700.0,4.0769,4.0769,4.0707,4.0769,65700.0
2012-05-29 15:30:00,6.58,6.58,6.57,6.58,146200.0,4.0769,4.0769,4.0707,4.0769,146200.0
2012-05-29 15:35:00,6.57,6.58,6.57,6.58,130000.0,4.0707,4.0769,4.0707,4.0769,130000.0
2012-05-29 15:40:00,6.58,6.6,6.57,6.6,284000.0,4.0769,4.0893,4.0707,4.0893,284000.0
2012-05-29 15:45:00,6.6,6.62,6.59,6.62,203000.0,4.0893,4.1017,4.0831,4.1017,203000.0
2012-05-29 15:50:00,6.62,6.62,6.61,6.62,157900.0,4.1017,4.1017,4.0955,4.1017,157900.0
2012-05-29 15:55:00,6.62,6.62,6.61,6.61,534800.0,4.1017,4.1017,4.0955,4.0955,534800.0
2012-05-30 09:30:00,6.54,6.55,6.53,6.53,356900.0,4.0521,4.0583,4.0459,4.0459,356900.0
2012-05-30 09:35:00,6.53,6.54,6.5,6.51,248300.0,4.0459,4.0521,4.0273,4.0335,248300.0
2012-05-30 09:40:00,6.5,6.52,6.48,6.51,160900.0,4.0273,4.0397,4.0149,4.0335,160900.0
2012-05-30 09:45:00,6.5,6.51,6.48,6.5,263400.0,4.0273,4.0335,4.0149,4.0273,263400.0
2012-05-30 09:50:00,6.5,6.5,6.49,6.49,93800.0,4.0273,4.0273,4.0211,4.0211,93800.0
2012-05-30 09:55:00,6.5,6.52,6.49,6.49,121700.0,4.0273,4.0397,4.0211,4.0211,121700.0
2012-05-30 10:00:00,6.49,6.5,6.47,6.47,125500.0,4.0211,4.0273,4.0087,4.0087,125500.0
2012-05-30 10:05:00,6.47,6.49,6.47,6.48,131400.0,4.0087,4.0211,4.0087,4.0149,131400.0
2012-05-30 10:10:00,6.48,6.48,6.44,6.45,162100.0,4.0149,4.0149,3.9901,3.9963,162100.0
2012-05-30 10:15:00,6.45,6.45,6.44,6.44,76300.0,3.9963,3.9963,3.9901,3.9901,76300.0
2012-05-30 10:20:00,6.44,6.45,6.42,6.43,190900.0,3.9901,3.9963,3.9777,3.9839,190900.0
2012-05-30 10:25:00,6.43,6.46,6.42,6.45,159500.0,3.9839,4.0025,3.9777,3.9963,159500.0
2012-05-30 10:30:00,6.44,6.45,6.44,6.45,52800.0,3.9901,3.9963,3.9901,3.9963,52800.0
2012-05-30 10:35:00,6.45,6.45,6.44,6.45,69500.0,3.9963,3.9963,3.9901,3.9963,69500.0
2012-05-30 10:40:00,6.45,6.45,6.42,6.42,410600.0,3.9963,3.9963,3.9777,3.9777,410600.0
2012-05-30 10:45:00,6.42,6.44,6.42,6.42,79200.0,3.9777,3.9901,3.9777,3.9777,79200.0
2012-05-30 10:50:00,6.42,6.43,6.4,6.42,505900.0,3.9777,3.9839,3.9654,3.9777,505900.0
2012-05-30 10:55:00,6.42,6.43,6.41,6.42,64000.0,3.9777,3.9839,3.9716,3.9777,64000.0
2012-05-30 11:00:00,6.42,6.43,6.41,6.43,37000.0,3.9777,3.9839,3.9716,3.9839,37000.0
2012-05-30 11:05:00,6.43,6.44,6.42,6.44,45400.0,3.9839,3.9901,3.9777,3.9901,45400.0
2012-05-30 11:10:00,6.44,6.45,6.43,6.44,134700.0,3.9901,3.9963,3.9839,3.9901,134700.0
2012-05-30 11:15:00,6.45,6.45,6.43,6.43,55100.0,3.9963,3.9963,3.9839,3.9839,55100.0
2012-05-30 11:20:00,6.43,6.44,6.42,6.43,87400.0,3.9839,3.9901,3.9777,3.9839,87400.0
2012-05-30 11:25:00,6.43,6.45,6.42,6.45,222500.0,3.9839,3.9963,3.9777,3.9963,222500.0
2012-05-30 11:30:00,6.45,6.45,6.44,6.45,23400.0,3.9963,3.9963,3.9901,3.9963,23400.0
2012-05-30 11:35:00,6.45,6.46,6.44,6.46,63200.0,3.9963,4.0025,3.9901,4.0025,63200.0
2012-05-30 11:40:00,6.45,6.46,6.44,6.46,149600.0,3.9963,4.0025,3.9901,4.0025,149600.0
2012-05-30 11:45:00,6.46,6.46,6.45,6.46,28400.0,4.0025,4.0025,3.9963,4.0025,28400.0
2012-05-30 11:50:00,6.46,6.46,6.45,6.46,57200.0,4.0025,4.0025,3.9963,4.0025,57200.0
2012-05-30 11:55:00,6.45,6.46,6.44,6.45,127400.0,3.9963,4.0025,3.9901,3.9963,127400.0
2012-05-30 12:00:00,6.45,6.45,6.43,6.43,164100.0,3.9963,3.9963,3.9839,3.9839,164100.0
2012-05-30 12:05:00,6.43,6.44,6.42,6.42,626700.0,3.9839,3.9901,3.9777,3.9777,626700.0
2012-05-30 12:10:00,6.42,6.43,6.42,6.42,122900.0,3.9777,3.9839,3.9777,3.9777,122900.0
2012-05-30 12:15:00,6.42,6.43,6.42,6.42,146300.0,3.9777,3.9839,3.9777,3.9777,146300.0
2012-05-30 12:20:00,6.42,6.43,6.4,6.4,180200.0,3.9777,3.9839,3.9654,3.9654,180200.0
2012-05-30 12:25:00,6.4,6.4,6.39,6.4,288800.0,3.9654,3.9654,3.9592,3.9654,288800.0
2012-05-30 12:30:00,6.4,6.4,6.38,6.38,529400.0,3.9654,3.9654,3.953,3.953,529400.0
2012-05-30 12:35:00,6.38,6.41,6.38,6.41,257000.0,3.953,3.9716,3.953,3.9716,257000.0
2012-05-30 12:40:00,6.4,6.41,6.4,6.41,39400.0,3.9654,3.9716,3.9654,3.9716,39400.0
2012-05-30 12:45:00,6.41,6.41,6.4,6.4,103700.0,3.9716,3.9716,3.9654,3.9654,103700.0
2012-05-30 12:50:00,6.4,6.41,6.4,6.41,72700.0,3.9654,3.9716,3.9654,3.9716,72700.0
2012-05-30 12:55:00,6.41,6.41,6.4,6.4,131200.0,3.9716,3.9716,3.9654,3.9654,131200.0
2012-05-30 13:00:00,6.41,6.41,6.4,6.41,47600.0,3.9716,3.9716,3.9654,3.9716,47600.0
2012-05-30 13:05:00,6.41,6.41,6.39,6.4,247400.0,3.9716,3.9716,3.9592,3.9654,247400.0
2012-05-30 13:10:00,6.4,6.4,6.39,6.4,64800.0,3.9654,3.9654,3.9592,3.9654,64800.0
2012-05-30 13:15:00,6.4,6.4,6.39,6.4,75700.0,3.9654,3.9654,3.9592,3.9654,75700.0
2012-05-30 13:20:00,6.4,6.41,6.39,6.41,124100.0,3.9654,3.9716,3.9592,3.9716,124100.0
2012-05-30 13:25:00,6.41,6.41,6.4,6.41,42000.0,3.9716,3.9716,3.9654,3.9716,42000.0
2012-05-30 13:30:00,6.41,6.44,6.41,6.44,112400.0,3.9716,3.9901,3.9716,3.9901,112400.0
2012-05-30 13:35:00,6.44,6.44,6.43,6.44,53100.0,3.9901,3.9901,3.9839,3.9901,53100.0
2012-05-30 13:40:00,6.44,6.45,6.44,6.45,47200.0,3.9901,3.9963,3.9901,3.9963,47200.0
2012-05-30 13:45:00,6.45,6.45,6.44,6.44,64900.0,3.9963,3.9963,3.9901,3.9901,64900.0
2012-05-30 13:50:00,6.44,6.45,6.43,6.44,96600.0,3.9901,3.9963,3.9839,3.9901,96600.0
2012-05-30 13:55:00,6.44,6.44,6.43,6.44,25700.0,3.9901,3.9901,3.9839,3.9901,25700.0
2012-05-30 14:00:00,6.44,6.44,6.43,6.43,49100.0,3.9901,3.9901,3.9839,3.9839,49100.0
2012-05-30 14:05:00,6.43,6.44,6.43,6.44,93600.0,3.9839,3.9901,3.9839,3.9901,93600.0
2012-05-30 14:10:00,6.44,6.44,6.43,6.44,66800.0,3.9901,3.9901,3.9839,3.9901,66800.0
2012-05-30 14:15:00,6.44,6.44,6.43,6.44,45400.0,3.9901,3.9901,3.9839,3.9901,45400.0
2012-05-30 14:20:00,6.44,6.44,6.43,6.44,56800.0,3.9901,3.9901,3.9839,3.9901,56800.0
2012-05-30 14:25:00,6.44,6.44,6.42,6.43,200100.0,3.9901,3.9901,3.9777,3.9839,200100.0
2012-05-30 14:30:00,6.43,6.44,6.42,6.44,225500.0,3.9839,3.9901,3.9777,3.9901,225500.0
2012-05-30 14:35:00,6.44,6.44,6.43,6.44,87000.0,3.9901,3.9901,3.9839,3.9901,87000.0
2012-05-30 14:40:00,6.44,6.44,6.43,6.44,158800.0,3.9901,3.9901,3.9839,3.9901,158800.0
2012-05-30 14:45:00,6.44,6.44,6.43,6.44,50300.0,3.9901,3.9901,3.9839,3.9901,50300.0
2012-05-30 14:50:00,6.44,6.44,6.43,6.44,41700.0,3.9901,3.9901,3.9839,3.9901,41700.0
2012-05-30 14:55:00,6.44,6.44,6.43,6.44,34400.0,3.9901,3.9901,3.9839,3.9901,34400.0
2012-05-30 15:00:00,6.44,6.44,6.42,6.43,127000.0,3.9901,3.9901,3.9777,3.9839,127000.0
2012-05-30 15:05:00,6.42,6.43,6.4,6.43,415600.0,3.9777,3.9839,3.9654,3.9839,415600.0
2012-05-30 15:10:00,6.43,6.43,6.4,6.41,162000.0,3.9839,3.9839,3.9654,3.9716,162000.0
2012-05-30 15:15:00,6.41,6.42,6.4,6.42,86100.0,3.9716,3.9777,3.9654,3.9777,86100.0
2012-05-30 15:20:00,6.42,6.43,6.41,6.43,97600.0,3.9777,3.9839,3.9716,3.9839,97600.0
2012-05-30 15:25:00,6.43,6.44,6.42,6.44,83000.0,3.9839,3.9901,3.9777,3.9901,83000.0
2012-05-30 15:30:00,6.44,6.44,6.43,6.44,45400.0,3.9901,3.9901,3.9839,3.9901,45400.0
2012-05-30 15:35:00,6.44,6.45,6.43,6.45,277800.0,3.9901,3.9963,3.9839,3.9963,277800.0
2012-05-30 15:40:00,6.45,6.45,6.44,6.45,61500.0,3.9963,3.9963,3.9901,3.9963,61500.0
2012-05-30 15:45:00,6.45,6.45,6.44,6.45,123000.0,3.9963,3.9963,3.9901,3.9963,123000.0
2012-05-30 15:50:00,6.45,6.46,6.43,6.44,561600.0,3.9963,4.0025,3.9839,3.9901,561600.0
2012-05-30 15:55:00,6.43,6.44,6.42,6.42,678200.0,3.9839,3.9901,3.9777,3.9777,678200.0
2012-05-31 09:30:00,6.45,6.48,6.43,6.45,135300.0,3.9963,4.0149,3.9839,3.9963,135300.0
2012-05-31 09:35:00,6.45,6.46,6.43,6.43,120600.0,3.9963,4.0025,3.9839,3.9839,120600.0
2012-05-31 09:40:00,6.43,6.44,6.41,6.42,128600.0,3.9839,3.9901,3.9716,3.9777,128600.0
2012-05-31 09:45:00,6.41,6.43,6.4,6.41,109000.0,3.9716,3.9839,3.9654,3.9716,109000.0
2012-05-31 09:50:00,6.4,6.42,6.4,6.4,173800.0,3.9654,3.9777,3.9654,3.9654,173800.0
2012-05-31 09:55:00,6.41,6.41,6.38,6.38,152700.0,3.9716,3.9716,3.953,3.953,152700.0
2012-05-31 10:00:00,6.39,6.39,6.36,6.36,169200.0,3.9592,3.9592,3.9406,3.9406,169200.0
2012-05-31 10:05:00,6.36,6.38,6.33,6.37,617900.0,3.9406,3.953,3.922,3.9468,617900.0
2012-05-31 10:10:00,6.37,6.38,6.36,6.37,322700.0,3.9468,3.953,3.9406,3.9468,322700.0
2012-05-31 10:15:00,6.38,6.38,6.37,6.38,115200.0,3.953,3.953,3.9468,3.953,115200.0
2012-05-31 10:20:00,6.38,6.38,6.37,6.38,28200.0,3.953,3.953,3.9468,3.953,28200.0
2012-05-31 10:25:00,6.37,6.39,6.37,6.39,75000.0,3.9468,3.9592,3.9468,3.9592,75000.0
2012-05-31 10:30:00,6.39,6.41,6.39,6.41,215600.0,3.9592,3.9716,3.9592,3.9716,215600.0
2012-05-31 10:35:00,6.41,6.42,6.41,6.42,34200.0,3.9716,3.9777,3.9716,3.9777,34200.0
2012-05-31 10:40:00,6.42,6.42,6.41,6.42,433900.0,3.9777,3.9777,3.9716,3.9777,433900.0
2012-05-31 10:45:00,6.42,6.43,6.4,6.4,506200.0,3.9777,3.9839,3.9654,3.9654,506200.0
2012-05-31 10:50:00,6.41,6.41,6.4,6.4,80100.0,3.9716,3.9716,3.9654,3.9654,80100.0
2012-05-31 10:55:00,6.41,6.42,6.4,6.42,78000.0,3.9716,3.9777,3.9654,3.9777,78000.0
2012-05-31 11:00:00,6.42,6.42,6.41,6.42,134800.0,3.9777,3.9777,3.9716,3.9777,134800.0
2012-05-31 11:05:00,6.41,6.42,6.41,6.42,49600.0,3.9716,3.9777,3.9716,3.9777,49600.0
2012-05-31 11:10:00,6.42,6.42,6.4,6.4,81900.0,3.9777,3.9777,3.9654,3.9654,81900.0
2012-05-31 11:15:00,6.4,6.41,6.4,6.41,61200.0,3.9654,3.9716,3.9654,3.9716,61200.0
2012-05-31 11:20:00,6.41,6.43,6.4,6.43,188800.0,3.9716,3.9839,3.9654,3.9839,188800.0
2012-05-31 11:25:00,6.42,6.44,6.42,6.44,110900.0,3.9777,3.9901,3.9777,3.9901,110900.0
2012-05-31 11:30:00,6.44,6.47,6.43,6.47,127800.0,3.9901,4.0087,3.9839,4.0087,127800.0
2012-05-31 11:35:00,6.47,6.49,6.46,6.48,509600.0,4.0087,4.0211,4.0025,4.0149,509600.0
2012-05-31 11:40:00,6.47,6.48,6.47,6.48,50100.0,4.0087,4.0149,4.0087,4.0149,50100.0
2012-05-31 11:45:00,6.47,6.48,6.47,6.47,88400.0,4.0087,4.0149,4.0087,4.0087,88400.0
2012-05-31 11:50:00,6.47,6.48,6.46,6.47,42600.0,4.0087,4.0149,4.0025,4.0087,42600.0
2012-05-31 11:55:00,6.47,6.47,6.46,6.46,22500.0,4.0087,4.0087,4.0025,4.0025,22500.0
2012-05-31 12:00:00,6.47,6.47,6.46,6.47,95400.0,4.0087,4.0087,4.0025,4.0087,95400.0
2012-05-31 12:05:00,6.47,6.47,6.46,6.47,12900.0,4.0087,4.0087,4.0025,4.0087,12900.0
2012-05-31 12:10:00,6.47,6.48,6.46,6.47,70700.0,4.0087,4.0149,4.0025,4.0087,70700.0
2012-05-31 12:15:00,6.47,6.48,6.47,6.48,64300.0,4.0087,4.0149,4.0087,4.0149,64300.0
2012-05-31 12:20:00,6.47,6.49,6.47,6.49,92700.0,4.0087,4.0211,4.0087,4.0211,92700.0
2012-05-31 12:25:00,6.49,6.52,6.49,6.51,163900.0,4.0211,4.0397,4.0211,4.0335,163900.0
2012-05-31 12:30:00,6.5,6.5,6.49,6.49,79000.0,4.0273,4.0273,4.0211,4.0211,79000.0
2012-05-31 12:35:00,6.49,6.5,6.47,6.47,82000.0,4.0211,4.0273,4.0087,4.0087,82000.0
2012-05-31 12:40:00,6.47,6.49,6.47,6.48,241900.0,4.0087,4.0211,4.0087,4.0149,241900.0
2012-05-31 12:45:00,6.48,6.48,6.47,6.48,52300.0,4.0149,4.0149,4.0087,4.0149,52300.0
2012-05-31 12:50:00,6.48,6.49,6.47,6.48,114600.0,4.0149,4.0211,4.0087,4.0149,114600.0
2012-05-31 12:55:00,6.47,6.48,6.46,6.46,97000.0,4.0087,4.0149,4.0025,4.0025,97000.0
2012-05-31 13:00:00,6.47,6.48,6.46,6.47,71800.0,4.0087,4.0149,4.0025,4.0087,71800.0
2012-05-31 13:05:00,6.48,6.49,6.47,6.48,87800.0,4.0149,4.0211,4.0087,4.0149,87800.0
2012-05-31 13:10:00,6.48,6.48,6.47,6.47,6900.0,4.0149,4.0149,4.0087,4.0087,6900.0
2012-05-31 13:15:00,6.48,6.49,6.47,6.48,85300.0,4.0149,4.0211,4.0087,4.0149,85300.0
2012-05-31 13:20:00,6.49,6.49,6.47,6.47,34400.0,4.0211,4.0211,4.0087,4.0087,34400.0
2012-05-31 13:25:00,6.47,6.48,6.47,6.47,9600.0,4.0087,4.0149,4.0087,4.0087,9600.0
2012-05-31 13:30:00,6.47,6.48,6.47,6.47,21800.0,4.0087,4.0149,4.0087,4.0087,21800.0
2012-05-31 13:35:00,6.47,6.48,6.45,6.46,63500.0,4.0087,4.0149,3.9963,4.0025,63500.0
2012-05-31 13:40:00,6.45,6.46,6.44,6.46,83100.0,3.9963,4.0025,3.9901,4.0025,83100.0
2012-05-31 13:45:00,6.46,6.46,6.44,6.45,64400.0,4.0025,4.0025,3.9901,3.9963,64400.0
2012-05-31 13:50:00,6.45,6.45,6.43,6.44,67300.0,3.9963,3.9963,3.9839,3.9901,67300.0
2012-05-31 13:55:00,6.44,6.44,6.43,6.44,19700.0,3.9901,3.9901,3.9839,3.9901,19700.0
2012-05-31 14:00:00,6.43,6.45,6.43,6.45,72200.0,3.9839,3.9963,3.9839,3.9963,72200.0
2012-05-31 14:05:00,6.45,6.46,6.45,6.45,159000.0,3.9963,4.0025,3.9963,3.9963,159000.0
2012-05-31 14:10:00,6.46,6.47,6.45,6.47,133600.0,4.0025,4.0087,3.9963,4.0087,133600.0
2012-05-31 14:15:00,6.47,6.47,6.46,6.47,31600.0,4.0087,4.0087,4.0025,4.0087,31600.0
2012-05-31 14:20:00,6.47,6.47,6.45,6.46,71900.0,4.0087,4.0087,3.9963,4.0025,71900.0
2012-05-31 14:25:00,6.46,6.47,6.45,6.47,167600.0,4.0025,4.0087,3.9963,4.0087,167600.0
2012-05-31 14:30:00,6.47,6.48,6.46,6.48,51300.0,4.0087,4.0149,4.0025,4.0149,51300.0
2012-05-31 14:35:00,6.48,6.48,6.47,6.47,15800.0,4.0149,4.0149,4.0087,4.0087,15800.0
2012-05-31 14:40:00,6.48,6.48,6.47,6.47,46200.0,4.0149,4.0149,4.0087,4.0087,46200.0
2012-05-31 14:45:00,6.48,6.48,6.47,6.48,23500.0,4.0149,4.0149,4.0087,4.0149,23500.0
2012-05-31 14:50:00,6.48,6.48,6.47,6.47,17600.0,4.0149,4.0149,4.0087,4.0087,17600.0
2012-05-31 14:55:00,6.47,6.48,6.47,6.47,28800.0,4.0087,4.0149,4.0087,4.0087,28800.0
2012-05-31 15:00:00,6.48,6.52,6.47,6.52,1110500.0,4.0149,4.0397,4.0087,4.0397,1110500.0
2012-05-31 15:05:00,6.51,6.55,6.51,6.54,932500.0,4.0335,4.0583,4.0335,4.0521,932500.0
2012-05-31 15:10:00,6.55,6.57,6.53,6.54,475800.0,4.0583,4.0707,4.0459,4.0521,475800.0
2012-05-31 15:15:00,6.54,6.54,6.53,6.53,21700.0,4.0521,4.0521,4.0459,4.0459,21700.0
2012-05-31 15:20:00,6.54,6.54,6.53,6.54,85000.0,4.0521,4.0521,4.0459,4.0521,85000.0
2012-05-31 15:25:00,6.54,6.6,6.53,6.58,896400.0,4.0521,4.0893,4.0459,4.0769,896400.0
2012-05-31 15:30:00,6.59,6.6,6.56,6.57,340400.0,4.0831,4.0893,4.0645,4.0707,340400.0
2012-05-31 15:35:00,6.57,6.59,6.57,6.58,294600.0,4.0707,4.0831,4.0707,4.0769,294600.0
2012-05-31 15:40:00,6.58,6.59,6.56,6.56,219500.0,4.0769,4.0831,4.0645,4.0645,219500.0
2012-05-31 15:45:00,6.56,6.56,6.53,6.53,173600.0,4.0645,4.0645,4.0459,4.0459,173600.0
2012-05-31 15:50:00,6.53,6.53,6.51,6.53,436300.0,4.0459,4.0459,4.0335,4.0459,436300.0
2012-05-31 15:55:00,6.53,6.55,6.52,6.55,852700.0,4.0459,4.0583,4.0397,4.0583,852700.0
2012-06-01 09:30:00,6.38,6.4,6.3,6.36,461700.0,3.953,3.9654,3.9034,3.9406,461700.0
2012-06-01 09:35:00,6.36,6.36,6.32,6.33,490100.0,3.9406,3.9406,3.9158,3.922,490100.0
2012-06-01 09:40:00,6.33,6.34,6.3,6.3,311200.0,3.922,3.9282,3.9034,3.9034,311200.0
2012-06-01 09:45:00,6.3,6.3,6.25,6.26,571100.0,3.9034,3.9034,3.8724,3.8786,571100.0
2012-06-01 09:50:00,6.27,6.28,6.25,6.27,401000.0,3.8848,3.891,3.8724,3.8848,401000.0
2012-06-01 09:55:00,6.28,6.28,6.25,6.26,195500.0,3.891,3.891,3.8724,3.8786,195500.0
2012-06-01 10:00:00,6.27,6.28,6.25,6.27,339600.0,3.8848,3.891,3.8724,3.8848,339600.0
2012-06-01 10:05:00,6.27,6.28,6.27,6.28,224000.0,3.8848,3.891,3.8848,3.891,224000.0
2012-06-01 10:10:00,6.28,6.28,6.26,6.26,200800.0,3.891,3.891,3.8786,3.8786,200800.0
2012-06-01 10:15:00,6.26,6.27,6.25,6.25,152500.0,3.8786,3.8848,3.8724,3.8724,152500.0
2012-06-01 10:20:00,6.25,6.26,6.24,6.24,237100.0,3.8724,3.8786,3.8662,3.8662,237100.0
2012-06-01 10:25:00,6.24,6.25,6.24,6.25,193800.0,3.8662,3.8724,3.8662,3.8724,193800.0
2012-06-01 10:30:00,6.25,6.25,6.21,6.21,328000.0,3.8724,3.8724,3.8476,3.8476,328000.0
2012-06-01 10:35:00,6.21,6.23,6.17,6.18,944700.0,3.8476,3.86,3.8229,3.829,944700.0
2012-06-01 10:40:00,6.18,6.19,6.17,6.18,325300.0,3.829,3.8352,3.8229,3.829,325300.0
2012-06-01 10:45:00,6.17,6.19,6.12,6.12,1866500.0,3.8229,3.8352,3.7919,3.7919,1866500.0
2012-06-01 10:50:00,6.13,6.14,6.12,6.13,145200.0,3.7981,3.8043,3.7919,3.7981,145200.0
2012-06-01 10:55:00,6.13,6.16,6.13,6.15,359100.0,3.7981,3.8167,3.7981,3.8105,359100.0
2012-06-01 11:00:00,6.15,6.15,6.12,6.15,317400.0,3.8105,3.8105,3.7919,3.8105,317400.0
2012-06-01 11:05:00,6.15,6.15,6.14,6.15,78300.0,3.8105,3.8105,3.8043,3.8105,78300.0
2012-06-01 11:10:00,6.15,6.15,6.14,6.15,46700.0,3.8105,3.8105,3.8043,3.8105,46700.0
2012-06-01 11:15:00,6.15,6.17,6.14,6.17,208900.0,3.8105,3.8229,3.8043,3.8229,208900.0
2012-06-01 11:20:00,6.17,6.18,6.16,6.18,203600.0,3.8229,3.829,3.8167,3.829,203600.0
2012-06-01 11:25:00,6.18,6.19,6.17,6.19,143300.0,3.829,3.8352,3.8229,3.8352,143300.0
2012-06-01 11:30:00,6.19,6.19,6.14,6.15,725700.0,3.8352,3.8352,3.8043,3.8105,725700.0
2012-06-01 11:35:00,6.14,6.16,6.14,6.14,207000.0,3.8043,3.8167,3.8043,3.8043,207000.0
2012-06-01 11:40:00,6.14,6.15,6.13,6.14,258800.0,3.8043,3.8105,3.7981,3.8043,258800.0
2012-06-01 11:45:00,6.14,6.14,6.12,6.13,226600.0,3.8043,3.8043,3.7919,3.7981,226600.0
2012-06-01 11:50:00,6.13,6.14,6.12,6.14,129000.0,3.7981,3.8043,3.7919,3.8043,129000.0
2012-06-01 11:55:00,6.14,6.14,6.13,6.14,57200.0,3.8043,3.8043,3.7981,3.8043,57200.0
2012-06-01 12:00:00,6.14,6.14,6.13,6.13,34600.0,3.8043,3.8043,3.7981,3.7981,34600.0
2012-06-01 12:05:00,6.14,6.14,6.13,6.13,41800.0,3.8043,3.8043,3.7981,3.7981,41800.0
2012-06-01 12:10:00,6.13,6.15,6.13,6.14,317700.0,3.7981,3.8105,3.7981,3.8043,317700.0
2012-06-01 12:15:00,6.14,6.15,6.13,6.15,217100.0,3.8043,3.8105,3.7981,3.8105,217100.0
2012-06-01 12:20:00,6.14,6.15,6.12,6.13,240400.0,3.8043,3.8105,3.7919,3.7981,240400.0
2012-06-01 12:25:00,6.13,6.13,6.12,6.12,65900.0,3.7981,3.7981,3.7919,3.7919,65900.0
2012-06-01 12:30:00,6.12,6.13,6.11,6.12,158700.0,3.7919,3.7981,3.7857,3.7919,158700.0
2012-06-01 12:35:00,6.12,6.12,6.11,6.11,146200.0,3.7919,3.7919,3.7857,3.7857,146200.0
2012-06-01 12:40:00,6.12,6.12,6.11,6.12,58400.0,3.7919,3.7919,3.7857,3.7919,58400.0
2012-06-01 12:45:00,6.12,6.12,6.11,6.12,28700.0,3.7919,3.7919,3.7857,3.7919,28700.0
2012-06-01 12:50:00,6.12,6.13,6.11,6.13,146300.0,3.7919,3.7981,3.7857,3.7981,146300.0
2012-06-01 12:55:00,6.13,6.13,6.11,6.12,188000.0,3.7981,3.7981,3.7857,3.7919,188000.0
2012-06-01 13:00:00,6.12,6.12,6.09,6.09,471100.0,3.7919,3.7919,3.7733,3.7733,471100.0
2012-06-01 13:05:00,6.1,6.1,6.06,6.06,510100.0,3.7795,3.7795,3.7547,3.7547,510100.0
2012-06-01 13:10:00,6.07,6.08,6.05,6.07,549800.0,3.7609,3.7671,3.7485,3.7609,549800.0
2012-06-01 13:15:00,6.07,6.09,6.06,6.08,556400.0,3.7609,3.7733,3.7547,3.7671,556400.0
2012-06-01 13:20:00,6.08,6.09,6.07,6.08,125800.0,3.7671,3.7733,3.7609,3.7671,125800.0
2012-06-01 13:25:00,6.08,6.08,6.05,6.06,270600.0,3.7671,3.7671,3.7485,3.7547,270600.0
2012-06-01 13:30:00,6.06,6.06,6.02,6.02,417200.0,3.7547,3.7547,3.7299,3.7299,417200.0
2012-06-01 13:35:00,6.02,6.03,6.01,6.03,218600.0,3.7299,3.7361,3.7237,3.7361,218600.0
2012-06-01 13:40:00,6.02,6.06,6.02,6.06,249600.0,3.7299,3.7547,3.7299,3.7547,249600.0
2012-06-01 13:45:00,6.06,6.08,6.05,6.08,205200.0,3.7547,3.7671,3.7485,3.7671,205200.0
2012-06-01 13:50:00,6.08,6.08,6.05,6.05,552500.0,3.7671,3.7671,3.7485,3.7485,552500.0
2012-06-01 13:55:00,6.06,6.06,6.05,6.06,129300.0,3.7547,3.7547,3.7485,3.7547,129300.0
2012-06-01 14:00:00,6.06,6.08,6.05,6.06,899200.0,3.7547,3.7671,3.7485,3.7547,899200.0
2012-06-01 14:05:00,6.06,6.07,6.05,6.06,100400.0,3.7547,3.7609,3.7485,3.7547,100400.0
2012-06-01 14:10:00,6.06,6.06,6.04,6.04,143700.0,3.7547,3.7547,3.7423,3.7423,143700.0
2012-06-01 14:15:00,6.05,6.06,6.04,6.06,178700.0,3.7485,3.7547,3.7423,3.7547,178700.0
2012-06-01 14:20:00,6.06,6.11,6.05,6.11,664900.0,3.7547,3.7857,3.7485,3.7857,664900.0
2012-06-01 14:25:00,6.11,6.12,6.1,6.11,658000.0,3.7857,3.7919,3.7795,3.7857,658000.0
2012-06-01 14:30:00,6.11,6.15,6.1,6.15,739500.0,3.7857,3.8105,3.7795,3.8105,739500.0
2012-06-01 14:35:00,6.15,6.15,6.13,6.15,298900.0,3.8105,3.8105,3.7981,3.8105,298900.0
2012-06-01 14:40:00,6.15,6.15,6.14,6.15,28500.0,3.8105,3.8105,3.8043,3.8105,28500.0
2012-06-01 14:45:00,6.15,6.15,6.14,6.14,39500.0,3.8105,3.8105,3.8043,3.8043,39500.0
2012-06-01 14:50:00,6.14,6.15,6.11,6.12,271200.0,3.8043,3.8105,3.7857,3.7919,271200.0
2012-06-01 14:55:00,6.12,6.12,6.09,6.09,126700.0,3.7919,3.7919,3.7733,3.7733,126700.0
2012-06-01 15:00:00,6.09,6.1,6.09,6.1,133900.0,3.7733,3.7795,3.7733,3.7795,133900.0
2012-06-01 15:05:00,6.1,6.11,6.09,6.11,108100.0,3.7795,3.7857,3.7733,3.7857,108100.0
2012-06-01 15:10:00,6.11,6.12,6.09,6.09,365600.0,3.7857,3.7919,3.7733,3.7733,365600.0
2012-06-01 15:15:00,6.1,6.11,6.09,6.11,147200.0,3.7795,3.7857,3.7733,3.7857,147200.0
2012-06-01 15:20:00,6.11,6.11,6.1,6.11,35400.0,3.7857,3.7857,3.7795,3.7857,35400.0
2012-06-01 15:25:00,6.1,6.12,6.1,6.12,252900.0,3.7795,3.7919,3.7795,3.7919,252900.0
2012-06-01 15:30:00,6.12,6.13,6.1,6.12,360700.0,3.7919,3.7981,3.7795,3.7919,360700.0
2012-06-01 15:35:00,6.11,6.12,6.1,6.11,340100.0,3.7857,3.7919,3.7795,3.7857,340100.0
2012-06-01 15:40:00,6.1,6.11,6.08,6.1,668200.0,3.7795,3.7857,3.7671,3.7795,668200.0
2012-06-01 15:45:00,6.1,6.11,6.09,6.1,226500.0,3.7795,3.7857,3.7733,3.7795,226500.0
2012-06-01 15:50:00,6.11,6.13,6.11,6.13,725800.0,3.7857,3.7981,3.7857,3.7981,725800.0
2012-06-01 15:55:00,6.13,6.13,6.1,6.11,1004900.0,3.7981,3.7981,3.7795,3.7857,1004900.0
2012-06-04 09:30:00,6.07,6.12,6.06,6.09,561700.0,3.7609,3.7919,3.7547,3.7733,561700.0
2012-06-04 09:35:00,6.09,6.1,6.02,6.03,521300.0,3.7733,3.7795,3.7299,3.7361,521300.0
2012-06-04 09:40:00,6.03,6.04,6.01,6.01,237700.0,3.7361,3.7423,3.7237,3.7237,237700.0
2012-06-04 09:45:00,6.01,6.02,6.0,6.0,628400.0,3.7237,3.7299,3.7175,3.7175,628400.0
2012-06-04 09:50:00,6.0,6.01,6.0,6.0,123700.0,3.7175,3.7237,3.7175,3.7175,123700.0
2012-06-04 09:55:00,6.0,6.01,5.98,6.0,1838700.0,3.7175,3.7237,3.7051,3.7175,1838700.0
2012-06-04 10:00:00,5.99,5.99,5.96,5.96,361600.0,3.7113,3.7113,3.6927,3.6927,361600.0
2012-06-04 10:05:00,5.96,5.96,5.91,5.93,800500.0,3.6927,3.6927,3.6618,3.6741,800500.0
2012-06-04 10:10:00,5.92,5.93,5.91,5.93,689900.0,3.668,3.6741,3.6618,3.6741,689900.0
2012-06-04 10:15:00,5.93,5.95,5.92,5.94,486200.0,3.6741,3.6865,3.668,3.6803,486200.0
2012-06-04 10:20:00,5.94,5.95,5.93,5.94,335900.0,3.6803,3.6865,3.6741,3.6803,335900.0
2012-06-04 10:25:00,5.95,5.96,5.94,5.96,318300.0,3.6865,3.6927,3.6803,3.6927,318300.0
2012-06-04 10:30:00,5.96,5.96,5.93,5.93,115600.0,3.6927,3.6927,3.6741,3.6741,115600.0
2012-06-04 10:35:00,5.94,5.94,5.93,5.94,61300.0,3.6803,3.6803,3.6741,3.6803,61300.0
2012-06-04 10:40:00,5.94,5.96,5.93,5.96,329400.0,3.6803,3.6927,3.6741,3.6927,329400.0
2012-06-04 10:45:00,5.96,5.96,5.94,5.94,150900.0,3.6927,3.6927,3.6803,3.6803,150900.0
2012-06-04 10:50:00,5.95,5.95,5.94,5.94,67800.0,3.6865,3.6865,3.6803,3.6803,67800.0
2012-06-04 10:55:00,5.95,5.96,5.94,5.95,586000.0,3.6865,3.6927,3.6803,3.6865,586000.0
2012-06-04 11:00:00,5.95,5.96,5.94,5.95,287400.0,3.6865,3.6927,3.6803,3.6865,287400.0
2012-06-04 11:05:00,5.94,5.96,5.94,5.96,355700.0,3.6803,3.6927,3.6803,3.6927,355700.0
2012-06-04 11:10:00,5.96,5.96,5.94,5.94,152100.0,3.6927,3.6927,3.6803,3.6803,152100.0
2012-06-04 11:15:00,5.94,5.95,5.93,5.93,220100.0,3.6803,3.6865,3.6741,3.6741,220100.0
2012-06-04 11:20:00,5.93,5.94,5.93,5.94,39900.0,3.6741,3.6803,3.6741,3.6803,39900.0
2012-06-04 11:25:00,5.93,5.94,5.92,5.93,120000.0,3.6741,3.6803,3.668,3.6741,120000.0
2012-06-04 11:30:00,5.93,5.93,5.92,5.93,95400.0,3.6741,3.6741,3.668,3.6741,95400.0
2012-06-04 11:35:00,5.93,5.93,5.92,5.92,61300.0,3.6741,3.6741,3.668,3.668,61300.0
2012-06-04 11:40:00,5.92,5.93,5.92,5.92,20500.0,3.668,3.6741,3.668,3.668,20500.0
2012-06-04 11:45:00,5.92,5.93,5.92,5.93,51900.0,3.668,3.6741,3.668,3.6741,51900.0
2012-06-04 11:50:00,5.93,5.93,5.91,5.92,141200.0,3.6741,3.6741,3.6618,3.668,141200.0
2012-06-04 11:55:00,5.92,5.92,5.91,5.92,52600.0,3.668,3.668,3.6618,3.668,52600.0
2012-06-04 12:00:00,5.92,5.92,5.91,5.91,45700.0,3.668,3.668,3.6618,3.6618,45700.0
2012-06-04 12:05:00,5.92,5.92,5.9,5.91,177500.0,3.668,3.668,3.6556,3.6618,177500.0
2012-06-04 12:10:00,5.91,5.91,5.88,5.9,1471900.0,3.6618,3.6618,3.6432,3.6556,1471900.0
2012-06-04 12:15:00,5.9,5.9,5.88,5.89,215700.0,3.6556,3.6556,3.6432,3.6494,215700.0
2012-06-04 12:20:00,5.89,5.89,5.87,5.87,77000.0,3.6494,3.6494,3.637,3.637,77000.0
2012-06-04 12:25:00,5.88,5.88,5.85,5.86,231000.0,3.6432,3.6432,3.6246,3.6308,231000.0
2012-06-04 12:30:00,5.86,5.86,5.85,5.86,49900.0,3.6308,3.6308,3.6246,3.6308,49900.0
2012-06-04 12:35:00,5.85,5.86,5.85,5.85,457200.0,3.6246,3.6308,3.6246,3.6246,457200.0
2012-06-04 12:40:00,5.86,5.88,5.85,5.86,1391100.0,3.6308,3.6432,3.6246,3.6308,1391100.0
2012-06-04 12:45:00,5.86,5.87,5.85,5.86,705800.0,3.6308,3.637,3.6246,3.6308,705800.0
2012-06-04 12:50:00,5.85,5.86,5.85,5.86,22600.0,3.6246,3.6308,3.6246,3.6308,22600.0
2012-06-04 12:55:00,5.85,5.86,5.85,5.85,78300.0,3.6246,3.6308,3.6246,3.6246,78300.0
2012-06-04 13:00:00,5.86,5.87,5.85,5.87,110400.0,3.6308,3.637,3.6246,3.637,110400.0
2012-06-04 13:05:00,5.87,5.87,5.85,5.86,96800.0,3.637,3.637,3.6246,3.6308,96800.0
2012-06-04 13:10:00,5.86,5.86,5.85,5.86,27300.0,3.6308,3.6308,3.6246,3.6308,27300.0
2012-06-04 13:15:00,5.86,5.86,5.85,5.85,72900.0,3.6308,3.6308,3.6246,3.6246,72900.0
2012-06-04 13:20:00,5.85,5.86,5.85,5.86,93400.0,3.6246,3.6308,3.6246,3.6308,93400.0
2012-06-04 13:25:00,5.86,5.86,5.85,5.86,111300.0,3.6308,3.6308,3.6246,3.6308,111300.0
2012-06-04 13:30:00,5.86,5.86,5.85,5.85,34600.0,3.6308,3.6308,3.6246,3.6246,34600.0
2012-06-04 13:35:00,5.85,5.86,5.85,5.85,96900.0,3.6246,3.6308,3.6246,3.6246,96900.0
2012-06-04 13:40:00,5.85,5.87,5.85,5.86,456600.0,3.6246,3.637,3.6246,3.6308,456600.0
2012-06-04 13:45:00,5.87,5.87,5.86,5.86,97200.0,3.637,3.637,3.6308,3.6308,97200.0
2012-06-04 13:50:00,5.86,5.87,5.85,5.86,94300.0,3.6308,3.637,3.6246,3.6308,94300.0
2012-06-04 13:55:00,5.86,5.86,5.85,5.86,92000.0,3.6308,3.6308,3.6246,3.6308,92000.0
2012-06-04 14:00:00,5.86,5.86,5.85,5.85,61800.0,3.6308,3.6308,3.6246,3.6246,61800.0
2012-06-04 14:05:00,5.85,5.86,5.85,5.85,353100.0,3.6246,3.6308,3.6246,3.6246,353100.0
2012-06-04 14:10:00,5.85,5.86,5.85,5.85,115300.0,3.6246,3.6308,3.6246,3.6246,115300.0
2012-06-04 14:15:00,5.85,5.87,5.85,5.87,254500.0,3.6246,3.637,3.6246,3.637,254500.0
2012-06-04 14:20:00,5.87,5.87,5.86,5.87,44100.0,3.637,3.637,3.6308,3.637,44100.0
2012-06-04 14:25:00,5.87,5.88,5.86,5.88,112000.0,3.637,3.6432,3.6308,3.6432,112000.0
2012-06-04 14:30:00,5.88,5.89,5.87,5.89,108100.0,3.6432,3.6494,3.637,3.6494,108100.0
2012-06-04 14:35:00,5.89,5.9,5.88,5.9,102600.0,3.6494,3.6556,3.6432,3.6556,102600.0
2012-06-04 14:40:00,5.9,5.9,5.89,5.9,196300.0,3.6556,3.6556,3.6494,3.6556,196300.0
2012-06-04 14:45:00,5.9,5.92,5.9,5.91,325500.0,3.6556,3.668,3.6556,3.6618,325500.0
2012-06-04 14:50:00,5.91,5.92,5.91,5.92,97800.0,3.6618,3.668,3.6618,3.668,97800.0
2012-06-04 14:55:00,5.92,5.92,5.89,5.89,165100.0,3.668,3.668,3.6494,3.6494,165100.0
2012-06-04 15:00:00,5.89,5.9,5.89,5.89,58600.0,3.6494,3.6556,3.6494,3.6494,58600.0
2012-06-04 15:05:00,5.89,5.9,5.88,5.88,220200.0,3.6494,3.6556,3.6432,3.6432,220200.0
2012-06-04 15:10:00,5.88,5.89,5.85,5.86,366600.0,3.6432,3.6494,3.6246,3.6308,366600.0
2012-06-04 15:15:00,5.85,5.86,5.84,5.86,312900.0,3.6246,3.6308,3.6184,3.6308,312900.0
2012-06-04 15:20:00,5.85,5.86,5.85,5.85,100100.0,3.6246,3.6308,3.6246,3.6246,100100.0
2012-06-04 15:25:00,5.85,5.86,5.85,5.85,126200.0,3.6246,3.6308,3.6246,3.6246,126200.0
2012-06-04 15:30:00,5.86,5.87,5.85,5.86,1001900.0,3.6308,3.637,3.6246,3.6308,1001900.0
2012-06-04 15:35:00,5.85,5.86,5.85,5.85,224200.0,3.6246,3.6308,3.6246,3.6246,224200.0
2012-06-04 15:40:00,5.85,5.86,5.85,5.85,288300.0,3.6246,3.6308,3.6246,3.6246,288300.0
2012-06-04 15:45:00,5.86,5.86,5.85,5.85,171800.0,3.6308,3.6308,3.6246,3.6246,171800.0
2012-06-04 15:50:00,5.85,5.86,5.85,5.85,298700.0,3.6246,3.6308,3.6246,3.6246,298700.0
2012-06-04 15:55:00,5.85,5.86,5.83,5.84,1016000.0,3.6246,3.6308,3.6122,3.6184,1016000.0
2012-06-05 09:30:00,5.9,5.93,5.87,5.91,277500.0,3.6556,3.6741,3.637,3.6618,277500.0
2012-06-05 09:35:00,5.9,5.96,5.9,5.93,298600.0,3.6556,3.6927,3.6556,3.6741,298600.0
2012-06-05 09:40:00,5.94,5.96,5.92,5.95,566900.0,3.6803,3.6927,3.668,3.6865,566900.0
2012-06-05 09:45:00,5.95,5.98,5.93,5.98,443500.0,3.6865,3.7051,3.6741,3.7051,443500.0
2012-06-05 09:50:00,5.98,6.01,5.97,6.01,753600.0,3.7051,3.7237,3.6989,3.7237,753600.0
2012-06-05 09:55:00,6.01,6.03,6.0,6.02,625500.0,3.7237,3.7361,3.7175,3.7299,625500.0
2012-06-05 10:00:00,6.01,6.05,6.01,6.02,441300.0,3.7237,3.7485,3.7237,3.7299,441300.0
2012-06-05 10:05:00,6.01,6.04,6.01,6.04,184900.0,3.7237,3.7423,3.7237,3.7423,184900.0
2012-06-05 10:10:00,6.04,6.04,6.01,6.02,337000.0,3.7423,3.7423,3.7237,3.7299,337000.0
2012-06-05 10:15:00,6.03,6.03,5.98,6.0,732000.0,3.7361,3.7361,3.7051,3.7175,732000.0
2012-06-05 10:20:00,6.0,6.01,5.99,6.0,556600.0,3.7175,3.7237,3.7113,3.7175,556600.0
2012-06-05 10:25:00,6.0,6.01,6.0,6.01,94600.0,3.7175,3.7237,3.7175,3.7237,94600.0
2012-06-05 10:30:00,6.01,6.01,6.0,6.0,45500.0,3.7237,3.7237,3.7175,3.7175,45500.0
2012-06-05 10:35:00,6.01,6.01,5.98,5.99,115900.0,3.7237,3.7237,3.7051,3.7113,115900.0
2012-06-05 10:40:00,5.98,5.99,5.95,5.96,186100.0,3.7051,3.7113,3.6865,3.6927,186100.0
2012-06-05 10:45:00,5.95,5.96,5.93,5.93,129900.0,3.6865,3.6927,3.6741,3.6741,129900.0
2012-06-05 10:50:00,5.94,5.94,5.92,5.94,315200.0,3.6803,3.6803,3.668,3.6803,315200.0
2012-06-05 10:55:00,5.94,5.94,5.91,5.93,153200.0,3.6803,3.6803,3.6618,3.6741,153200.0
2012-06-05 11:00:00,5.93,5.93,5.92,5.93,263500.0,3.6741,3.6741,3.668,3.6741,263500.0
2012-06-05 11:05:00,5.93,5.93,5.9,5.93,244000.0,3.6741,3.6741,3.6556,3.6741,244000.0
2012-06-05 11:10:00,5.92,5.94,5.92,5.94,109500.0,3.668,3.6803,3.668,3.6803,109500.0
2012-06-05 11:15:00,5.94,5.95,5.93,5.95,242000.0,3.6803,3.6865,3.6741,3.6865,242000.0
2012-06-05 11:20:00,5.95,5.95,5.94,5.95,34900.0,3.6865,3.6865,3.6803,3.6865,34900.0
2012-06-05 11:25:00,5.95,5.95,5.94,5.95,22500.0,3.6865,3.6865,3.6803,3.6865,22500.0
2012-06-05 11:30:00,5.95,5.96,5.94,5.95,195800.0,3.6865,3.6927,3.6803,3.6865,195800.0
2012-06-05 11:35:00,5.95,5.95,5.92,5.93,137100.0,3.6865,3.6865,3.668,3.6741,137100.0
2012-06-05 11:40:00,5.92,5.93,5.9,5.91,166600.0,3.668,3.6741,3.6556,3.6618,166600.0
2012-06-05 11:45:00,5.9,5.91,5.9,5.91,27800.0,3.6556,3.6618,3.6556,3.6618,27800.0
2012-06-05 11:50:00,5.9,5.91,5.88,5.89,170300.0,3.6556,3.6618,3.6432,3.6494,170300.0
2012-06-05 11:55:00,5.89,5.89,5.88,5.89,74700.0,3.6494,3.6494,3.6432,3.6494,74700.0
2012-06-05 12:00:00,5.89,5.9,5.88,5.9,79400.0,3.6494,3.6556,3.6432,3.6556,79400.0
2012-06-05 12:05:00,5.9,5.91,5.9,5.91,92600.0,3.6556,3.6618,3.6556,3.6618,92600.0
2012-06-05 12:10:00,5.91,5.91,5.9,5.91,67200.0,3.6618,3.6618,3.6556,3.6618,67200.0
2012-06-05 12:15:00,5.91,5.91,5.89,5.9,71300.0,3.6618,3.6618,3.6494,3.6556,71300.0
2012-06-05 12:20:00,5.89,5.9,5.89,5.9,130900.0,3.6494,3.6556,3.6494,3.6556,130900.0
2012-06-05 12:25:00,5.9,5.9,5.89,5.9,18900.0,3.6556,3.6556,3.6494,3.6556,18900.0
2012-06-05 12:30:00,5.9,5.93,5.89,5.92,197500.0,3.6556,3.6741,3.6494,3.668,197500.0
2012-06-05 12:35:00,5.93,5.93,5.92,5.93,46300.0,3.6741,3.6741,3.668,3.6741,46300.0
2012-06-05 12:40:00,5.93,5.93,5.92,5.92,134200.0,3.6741,3.6741,3.668,3.668,134200.0
2012-06-05 12:45:00,5.91,5.92,5.9,5.9,69000.0,3.6618,3.668,3.6556,3.6556,69000.0
2012-06-05 12:50:00,5.9,5.91,5.9,5.91,33800.0,3.6556,3.6618,3.6556,3.6618,33800.0
2012-06-05 12:55:00,5.91,5.91,5.9,5.9,13200.0,3.6618,3.6618,3.6556,3.6556,13200.0
2012-06-05 13:00:00,5.9,5.91,5.9,5.91,15000.0,3.6556,3.6618,3.6556,3.6618,15000.0
2012-06-05 13:05:00,5.91,5.91,5.9,5.91,9800.0,3.6618,3.6618,3.6556,3.6618,9800.0
2012-06-05 13:10:00,5.91,5.91,5.89,5.9,201300.0,3.6618,3.6618,3.6494,3.6556,201300.0
2012-06-05 13:15:00,5.9,5.9,5.88,5.89,123500.0,3.6556,3.6556,3.6432,3.6494,123500.0
2012-06-05 13:20:00,5.88,5.89,5.88,5.88,139000.0,3.6432,3.6494,3.6432,3.6432,139000.0
2012-06-05 13:25:00,5.89,5.89,5.88,5.88,45000.0,3.6494,3.6494,3.6432,3.6432,45000.0
2012-06-05 13:30:00,5.89,5.89,5.88,5.88,79900.0,3.6494,3.6494,3.6432,3.6432,79900.0
2012-06-05 13:35:00,5.88,5.89,5.88,5.89,15600.0,3.6432,3.6494,3.6432,3.6494,15600.0
2012-06-05 13:40:00,5.89,5.91,5.88,5.91,138500.0,3.6494,3.6618,3.6432,3.6618,138500.0
2012-06-05 13:45:00,5.91,5.91,5.9,5.91,20100.0,3.6618,3.6618,3.6556,3.6618,20100.0
2012-06-05 13:50:00,5.91,5.92,5.9,5.92,95600.0,3.6618,3.668,3.6556,3.668,95600.0
2012-06-05 13:55:00,5.92,5.92,5.91,5.92,18300.0,3.668,3.668,3.6618,3.668,18300.0
2012-06-05 14:00:00,5.92,5.92,5.91,5.92,87400.0,3.668,3.668,3.6618,3.668,87400.0
2012-06-05 14:05:00,5.91,5.92,5.91,5.92,72700.0,3.6618,3.668,3.6618,3.668,72700.0
2012-06-05 14:10:00,5.92,5.92,5.89,5.9,353600.0,3.668,3.668,3.6494,3.6556,353600.0
2012-06-05 14:15:00,5.9,5.91,5.89,5.9,127900.0,3.6556,3.6618,3.6494,3.6556,127900.0
2012-06-05 14:20:00,5.91,5.91,5.9,5.91,150200.0,3.6618,3.6618,3.6556,3.6618,150200.0
2012-06-05 14:25:00,5.9,5.91,5.88,5.88,265000.0,3.6556,3.6618,3.6432,3.6432,265000.0
2012-06-05 14:30:00,5.89,5.89,5.88,5.89,131100.0,3.6494,3.6494,3.6432,3.6494,131100.0
2012-06-05 14:35:00,5.89,5.89,5.87,5.87,195000.0,3.6494,3.6494,3.637,3.637,195000.0
2012-06-05 14:40:00,5.87,5.88,5.86,5.88,330100.0,3.637,3.6432,3.6308,3.6432,330100.0
2012-06-05 14:45:00,5.88,5.88,5.87,5.88,23600.0,3.6432,3.6432,3.637,3.6432,23600.0
2012-06-05 14:50:00,5.88,5.89,5.87,5.89,111000.0,3.6432,3.6494,3.637,3.6494,111000.0
2012-06-05 14:55:00,5.89,5.9,5.88,5.9,158000.0,3.6494,3.6556,3.6432,3.6556,158000.0
2012-06-05 15:00:00,5.9,5.91,5.89,5.91,184800.0,3.6556,3.6618,3.6494,3.6618,184800.0
2012-06-05 15:05:00,5.91,5.91,5.9,5.91,82600.0,3.6618,3.6618,3.6556,3.6618,82600.0
2012-06-05 15:10:00,5.91,5.91,5.9,5.91,64900.0,3.6618,3.6618,3.6556,3.6618,64900.0
2012-06-05 15:15:00,5.91,5.91,5.9,5.91,50600.0,3.6618,3.6618,3.6556,3.6618,50600.0
2012-06-05 15:20:00,5.91,5.91,5.9,5.91,57500.0,3.6618,3.6618,3.6556,3.6618,57500.0
2012-06-05 15:25:00,5.91,5.91,5.9,5.91,94800.0,3.6618,3.6618,3.6556,3.6618,94800.0
2012-06-05 15:30:00,5.91,5.91,5.9,5.91,99700.0,3.6618,3.6618,3.6556,3.6618,99700.0
2012-06-05 15:35:00,5.91,5.91,5.9,5.91,89700.0,3.6618,3.6618,3.6556,3.6618,89700.0
2012-06-05 15:40:00,5.9,5.91,5.9,5.91,78700.0,3.6556,3.6618,3.6556,3.6618,78700.0
2012-06-05 15:45:00,5.91,5.91,5.9,5.91,630500.0,3.6618,3.6618,3.6556,3.6618,630500.0
2012-06-05 15:50:00,5.91,5.92,5.9,5.92,607300.0,3.6618,3.668,3.6556,3.668,607300.0
2012-06-05 15:55:00,5.91,5.92,5.88,5.89,1698900.0,3.6618,3.668,3.6432,3.6494,1698900.0
2012-06-06 09:30:00,5.97,6.0,5.94,5.98,264900.0,3.6989,3.7175,3.6803,3.7051,264900.0
2012-06-06 09:35:00,5.98,5.98,5.93,5.95,332500.0,3.7051,3.7051,3.6741,3.6865,332500.0
2012-06-06 09:40:00,5.95,5.99,5.94,5.97,178800.0,3.6865,3.7113,3.6803,3.6989,178800.0
2012-06-06 09:45:00,5.97,5.99,5.97,5.99,116200.0,3.6989,3.7113,3.6989,3.7113,116200.0
2012-06-06 09:50:00,5.99,5.99,5.98,5.99,59800.0,3.7113,3.7113,3.7051,3.7113,59800.0
2012-06-06 09:55:00,5.99,6.0,5.98,6.0,132900.0,3.7113,3.7175,3.7051,3.7175,132900.0
2012-06-06 10:00:00,5.99,6.0,5.97,5.98,120700.0,3.7113,3.7175,3.6989,3.7051,120700.0
2012-06-06 10:05:00,5.99,5.99,5.98,5.98,89300.0,3.7113,3.7113,3.7051,3.7051,89300.0
2012-06-06 10:10:00,5.99,5.99,5.97,5.98,331500.0,3.7113,3.7113,3.6989,3.7051,331500.0
2012-06-06 10:15:00,5.97,5.98,5.96,5.97,256000.0,3.6989,3.7051,3.6927,3.6989,256000.0
2012-06-06 10:20:00,5.96,5.96,5.94,5.95,225200.0,3.6927,3.6927,3.6803,3.6865,225200.0
2012-06-06 10:25:00,5.95,5.95,5.94,5.95,154300.0,3.6865,3.6865,3.6803,3.6865,154300.0
2012-06-06 10:30:00,5.95,5.96,5.94,5.96,187700.0,3.6865,3.6927,3.6803,3.6927,187700.0
2012-06-06 10:35:00,5.96,5.98,5.95,5.98,391500.0,3.6927,3.7051,3.6865,3.7051,391500.0
2012-06-06 10:40:00,5.98,5.99,5.97,5.99,172500.0,3.7051,3.7113,3.6989,3.7113,172500.0
2012-06-06 10:45:00,5.99,6.02,5.98,6.0,898800.0,3.7113,3.7299,3.7051,3.7175,898800.0
2012-06-06 10:50:00,6.0,6.0,5.98,5.98,360500.0,3.7175,3.7175,3.7051,3.7051,360500.0
2012-06-06 10:55:00,5.98,5.99,5.98,5.98,45100.0,3.7051,3.7113,3.7051,3.7051,45100.0
2012-06-06 11:00:00,5.98,6.01,5.98,6.01,270100.0,3.7051,3.7237,3.7051,3.7237,270100.0
2012-06-06 11:05:00,6.01,6.02,6.0,6.01,334000.0,3.7237,3.7299,3.7175,3.7237,334000.0
2012-06-06 11:10:00,6.01,6.03,6.01,6.03,85600.0,3.7237,3.7361,3.7237,3.7361,85600.0
2012-06-06 11:15:00,6.03,6.03,6.02,6.02,88700.0,3.7361,3.7361,3.7299,3.7299,88700.0
2012-06-06 11:20:00,6.02,6.03,6.02,6.02,36400.0,3.7299,3.7361,3.7299,3.7299,36400.0
2012-06-06 11:25:00,6.03,6.03,6.02,6.03,53900.0,3.7361,3.7361,3.7299,3.7361,53900.0
2012-06-06 11:30:00,6.02,6.03,6.02,6.02,82900.0,3.7299,3.7361,3.7299,3.7299,82900.0
2012-06-06 11:35:00,6.03,6.03,6.02,6.03,29600.0,3.7361,3.7361,3.7299,3.7361,29600.0
2012-06-06 11:40:00,6.03,6.03,6.02,6.03,20400.0,3.7361,3.7361,3.7299,3.7361,20400.0
2012-06-06 11:45:00,6.03,6.05,6.02,6.05,226200.0,3.7361,3.7485,3.7299,3.7485,226200.0
2012-06-06 11:50:00,6.05,6.06,6.05,6.06,82500.0,3.7485,3.7547,3.7485,3.7547,82500.0
2012-06-06 11:55:00,6.05,6.06,6.04,6.04,134800.0,3.7485,3.7547,3.7423,3.7423,134800.0
2012-06-06 12:00:00,6.04,6.07,6.04,6.06,142000.0,3.7423,3.7609,3.7423,3.7547,142000.0
2012-06-06 12:05:00,6.05,6.06,6.05,6.06,51800.0,3.7485,3.7547,3.7485,3.7547,51800.0
2012-06-06 12:10:00,6.06,6.06,6.05,6.05,85700.0,3.7547,3.7547,3.7485,3.7485,85700.0
2012-06-06 12:15:00,6.05,6.06,6.05,6.05,44600.0,3.7485,3.7547,3.7485,3.7485,44600.0
2012-06-06 12:20:00,6.05,6.06,6.04,6.06,114300.0,3.7485,3.7547,3.7423,3.7547,114300.0
2012-06-06 12:25:00,6.05,6.06,6.05,6.05,26600.0,3.7485,3.7547,3.7485,3.7485,26600.0
2012-06-06 12:30:00,6.05,6.05,6.04,6.04,131300.0,3.7485,3.7485,3.7423,3.7423,131300.0
2012-06-06 12:35:00,6.04,6.06,6.04,6.06,59700.0,3.7423,3.7547,3.7423,3.7547,59700.0
2012-06-06 12:40:00,6.06,6.07,6.05,6.06,78300.0,3.7547,3.7609,3.7485,3.7547,78300.0
2012-06-06 12:45:00,6.06,6.06,6.05,6.06,19500.0,3.7547,3.7547,3.7485,3.7547,19500.0
2012-06-06 12:50:00,6.05,6.06,6.05,6.06,14000.0,3.7485,3.7547,3.7485,3.7547,14000.0
2012-06-06 12:55:00,6.06,6.06,6.05,6.06,8100.0,3.7547,3.7547,3.7485,3.7547,8100.0
2012-06-06 13:00:00,6.05,6.06,6.05,6.06,29900.0,3.7485,3.7547,3.7485,3.7547,29900.0
2012-06-06 13:05:00,6.05,6.06,6.04,6.04,46500.0,3.7485,3.7547,3.7423,3.7423,46500.0
2012-06-06 13:10:00,6.04,6.06,6.04,6.06,85900.0,3.7423,3.7547,3.7423,3.7547,85900.0
2012-06-06 13:15:00,6.05,6.05,6.04,6.04,49400.0,3.7485,3.7485,3.7423,3.7423,49400.0
2012-06-06 13:20:00,6.04,6.05,6.04,6.04,18100.0,3.7423,3.7485,3.7423,3.7423,18100.0
2012-06-06 13:25:00,6.04,6.05,6.04,6.04,5900.0,3.7423,3.7485,3.7423,3.7423,5900.0
2012-06-06 13:30:00,6.04,6.05,6.04,6.05,11600.0,3.7423,3.7485,3.7423,3.7485,11600.0
2012-06-06 13:35:00,6.04,6.05,6.04,6.04,22200.0,3.7423,3.7485,3.7423,3.7423,22200.0
2012-06-06 13:40:00,6.04,6.05,6.04,6.04,87400.0,3.7423,3.7485,3.7423,3.7423,87400.0
2012-06-06 13:45:00,6.04,6.05,6.04,6.05,44200.0,3.7423,3.7485,3.7423,3.7485,44200.0
2012-06-06 13:50:00,6.04,6.05,6.04,6.04,93300.0,3.7423,3.7485,3.7423,3.7423,93300.0
2012-06-06 13:55:00,6.04,6.05,6.04,6.04,52100.0,3.7423,3.7485,3.7423,3.7423,52100.0
2012-06-06 14:00:00,6.04,6.06,6.04,6.05,157500.0,3.7423,3.7547,3.7423,3.7485,157500.0
2012-06-06 14:05:00,6.06,6.06,6.04,6.05,36000.0,3.7547,3.7547,3.7423,3.7485,36000.0
2012-06-06 14:10:00,6.04,6.05,6.04,6.04,17900.0,3.7423,3.7485,3.7423,3.7423,17900.0
2012-06-06 14:15:00,6.04,6.05,6.04,6.05,17500.0,3.7423,3.7485,3.7423,3.7485,17500.0
2012-06-06 14:20:00,6.04,6.05,6.04,6.04,57700.0,3.7423,3.7485,3.7423,3.7423,57700.0
2012-06-06 14:25:00,6.04,6.06,6.04,6.06,99900.0,3.7423,3.7547,3.7423,3.7547,99900.0
2012-06-06 14:30:00,6.06,6.06,6.05,6.06,41200.0,3.7547,3.7547,3.7485,3.7547,41200.0
2012-06-06 14:35:00,6.06,6.06,6.05,6.06,30400.0,3.7547,3.7547,3.7485,3.7547,30400.0
2012-06-06 14:40:00,6.06,6.06,6.05,6.06,39100.0,3.7547,3.7547,3.7485,3.7547,39100.0
2012-06-06 14:45:00,6.05,6.07,6.05,6.07,70900.0,3.7485,3.7609,3.7485,3.7609,70900.0
2012-06-06 14:50:00,6.06,6.07,6.06,6.06,148200.0,3.7547,3.7609,3.7547,3.7547,148200.0
2012-06-06 14:55:00,6.07,6.08,6.06,6.07,165200.0,3.7609,3.7671,3.7547,3.7609,165200.0
2012-06-06 15:00:00,6.06,6.07,6.06,6.07,140000.0,3.7547,3.7609,3.7547,3.7609,140000.0
2012-06-06 15:05:00,6.07,6.07,6.06,6.07,51000.0,3.7609,3.7609,3.7547,3.7609,51000.0
2012-06-06 15:10:00,6.07,6.07,6.06,6.07,17600.0,3.7609,3.7609,3.7547,3.7609,17600.0
2012-06-06 15:15:00,6.07,6.07,6.06,6.07,59000.0,3.7609,3.7609,3.7547,3.7609,59000.0
2012-06-06 15:20:00,6.07,6.07,6.06,6.07,61100.0,3.7609,3.7609,3.7547,3.7609,61100.0
2012-06-06 15:25:00,6.07,6.07,6.06,6.07,46300.0,3.7609,3.7609,3.7547,3.7609,46300.0
2012-06-06 15:30:00,6.07,6.07,6.06,6.07,72500.0,3.7609,3.7609,3.7547,3.7609,72500.0
2012-06-06 15:35:00,6.07,6.07,6.06,6.07,140500.0,3.7609,3.7609,3.7547,3.7609,140500.0
2012-06-06 15:40:00,6.06,6.07,6.06,6.07,106200.0,3.7547,3.7609,3.7547,3.7609,106200.0
2012-06-06 15:45:00,6.07,6.09,6.06,6.09,370900.0,3.7609,3.7733,3.7547,3.7733,370900.0
2012-06-06 15:50:00,6.09,6.09,6.08,6.09,207400.0,3.7733,3.7733,3.7671,3.7733,207400.0
2012-06-06 15:55:00,6.08,6.1,6.08,6.1,919600.0,3.7671,3.7795,3.7671,3.7795,919600.0
2012-06-07 09:30:00,6.17,6.2,6.11,6.15,739500.0,3.8229,3.8414,3.7857,3.8105,739500.0
2012-06-07 09:35:00,6.15,6.19,6.15,6.18,269400.0,3.8105,3.8352,3.8105,3.829,269400.0
2012-06-07 09:40:00,6.18,6.19,6.16,6.17,319100.0,3.829,3.8352,3.8167,3.8229,319100.0
2012-06-07 09:45:00,6.17,6.17,6.15,6.15,173200.0,3.8229,3.8229,3.8105,3.8105,173200.0
2012-06-07 09:50:00,6.15,6.17,6.15,6.17,168000.0,3.8105,3.8229,3.8105,3.8229,168000.0
2012-06-07 09:55:00,6.17,6.17,6.16,6.16,86000.0,3.8229,3.8229,3.8167,3.8167,86000.0
2012-06-07 10:00:00,6.17,6.17,6.11,6.11,615900.0,3.8229,3.8229,3.7857,3.7857,615900.0
2012-06-07 10:05:00,6.11,6.13,6.09,6.09,332400.0,3.7857,3.7981,3.7733,3.7733,332400.0
2012-06-07 10:10:00,6.09,6.11,6.06,6.11,776100.0,3.7733,3.7857,3.7547,3.7857,776100.0
2012-06-07 10:15:00,6.11,6.11,6.07,6.07,312300.0,3.7857,3.7857,3.7609,3.7609,312300.0
2012-06-07 10:20:00,6.07,6.1,6.07,6.1,510400.0,3.7609,3.7795,3.7609,3.7795,510400.0
2012-06-07 10:25:00,6.1,6.12,6.09,6.1,367800.0,3.7795,3.7919,3.7733,3.7795,367800.0
2012-06-07 10:30:00,6.11,6.11,6.08,6.08,364800.0,3.7857,3.7857,3.7671,3.7671,364800.0
2012-06-07 10:35:00,6.08,6.09,6.07,6.07,55300.0,3.7671,3.7733,3.7609,3.7609,55300.0
2012-06-07 10:40:00,6.07,6.08,6.05,6.07,1232000.0,3.7609,3.7671,3.7485,3.7609,1232000.0
2012-06-07 10:45:00,6.07,6.08,6.02,6.04,376600.0,3.7609,3.7671,3.7299,3.7423,376600.0
2012-06-07 10:50:00,6.04,6.05,6.03,6.03,216700.0,3.7423,3.7485,3.7361,3.7361,216700.0
2012-06-07 10:55:00,6.03,6.04,6.0,6.04,510500.0,3.7361,3.7423,3.7175,3.7423,510500.0
2012-06-07 11:00:00,6.04,6.07,6.03,6.07,166100.0,3.7423,3.7609,3.7361,3.7609,166100.0
2012-06-07 11:05:00,6.07,6.07,6.06,6.07,64800.0,3.7609,3.7609,3.7547,3.7609,64800.0
2012-06-07 11:10:00,6.07,6.07,6.05,6.05,109600.0,3.7609,3.7609,3.7485,3.7485,109600.0
2012-06-07 11:15:00,6.06,6.07,6.05,6.07,47900.0,3.7547,3.7609,3.7485,3.7609,47900.0
2012-06-07 11:20:00,6.07,6.09,6.06,6.09,121300.0,3.7609,3.7733,3.7547,3.7733,121300.0
2012-06-07 11:25:00,6.08,6.09,6.07,6.08,118200.0,3.7671,3.7733,3.7609,3.7671,118200.0
2012-06-07 11:30:00,6.08,6.08,6.07,6.08,27900.0,3.7671,3.7671,3.7609,3.7671,27900.0
2012-06-07 11:35:00,6.08,6.1,6.07,6.1,66200.0,3.7671,3.7795,3.7609,3.7795,66200.0
2012-06-07 11:40:00,6.09,6.12,6.09,6.12,80800.0,3.7733,3.7919,3.7733,3.7919,80800.0
2012-06-07 11:45:00,6.12,6.14,6.12,6.12,246700.0,3.7919,3.8043,3.7919,3.7919,246700.0
2012-06-07 11:50:00,6.12,6.13,6.12,6.13,61500.0,3.7919,3.7981,3.7919,3.7981,61500.0
2012-06-07 11:55:00,6.13,6.13,6.11,6.13,203400.0,3.7981,3.7981,3.7857,3.7981,203400.0
2012-06-07 12:00:00,6.13,6.13,6.11,6.11,94500.0,3.7981,3.7981,3.7857,3.7857,94500.0
2012-06-07 12:05:00,6.11,6.12,6.1,6.1,77300.0,3.7857,3.7919,3.7795,3.7795,77300.0
2012-06-07 12:10:00,6.11,6.12,6.1,6.12,62200.0,3.7857,3.7919,3.7795,3.7919,62200.0
2012-06-07 12:15:00,6.12,6.16,6.11,6.14,313100.0,3.7919,3.8167,3.7857,3.8043,313100.0
2012-06-07 12:20:00,6.13,6.15,6.13,6.14,220000.0,3.7981,3.8105,3.7981,3.8043,220000.0
2012-06-07 12:25:00,6.14,6.15,6.14,6.15,39300.0,3.8043,3.8105,3.8043,3.8105,39300.0
2012-06-07 12:30:00,6.15,6.15,6.14,6.15,47200.0,3.8105,3.8105,3.8043,3.8105,47200.0
2012-06-07 12:35:00,6.14,6.15,6.14,6.14,20800.0,3.8043,3.8105,3.8043,3.8043,20800.0
2012-06-07 12:40:00,6.15,6.16,6.13,6.13,247700.0,3.8105,3.8167,3.7981,3.7981,247700.0
2012-06-07 12:45:00,6.13,6.14,6.13,6.13,12900.0,3.7981,3.8043,3.7981,3.7981,12900.0
2012-06-07 12:50:00,6.13,6.14,6.13,6.13,9100.0,3.7981,3.8043,3.7981,3.7981,9100.0
2012-06-07 12:55:00,6.14,6.14,6.12,6.12,82800.0,3.8043,3.8043,3.7919,3.7919,82800.0
2012-06-07 13:00:00,6.12,6.13,6.12,6.13,9500.0,3.7919,3.7981,3.7919,3.7981,9500.0
2012-06-07 13:05:00,6.12,6.14,6.12,6.14,212800.0,3.7919,3.8043,3.7919,3.8043,212800.0
2012-06-07 13:10:00,6.14,6.16,6.14,6.16,287400.0,3.8043,3.8167,3.8043,3.8167,287400.0
2012-06-07 13:15:00,6.16,6.2,6.15,6.19,246500.0,3.8167,3.8414,3.8105,3.8352,246500.0
2012-06-07 13:20:00,6.2,6.2,6.18,6.18,127900.0,3.8414,3.8414,3.829,3.829,127900.0
2012-06-07 13:25:00,6.19,6.19,6.18,6.19,29300.0,3.8352,3.8352,3.829,3.8352,29300.0
2012-06-07 13:30:00,6.19,6.19,6.18,6.19,26800.0,3.8352,3.8352,3.829,3.8352,26800.0
2012-06-07 13:35:00,6.18,6.19,6.17,6.18,134300.0,3.829,3.8352,3.8229,3.829,134300.0
2012-06-07 13:40:00,6.18,6.18,6.17,6.17,31900.0,3.829,3.829,3.8229,3.8229,31900.0
2012-06-07 13:45:00,6.18,6.18,6.17,6.17,29200.0,3.829,3.829,3.8229,3.8229,29200.0
2012-06-07 13:50:00,6.17,6.18,6.15,6.15,112300.0,3.8229,3.829,3.8105,3.8105,112300.0
2012-06-07 13:55:00,6.15,6.16,6.14,6.15,88600.0,3.8105,3.8167,3.8043,3.8105,88600.0
2012-06-07 14:00:00,6.16,6.16,6.15,6.15,20200.0,3.8167,3.8167,3.8105,3.8105,20200.0
2012-06-07 14:05:00,6.15,6.16,6.14,6.14,87400.0,3.8105,3.8167,3.8043,3.8043,87400.0
2012-06-07 14:10:00,6.14,6.15,6.14,6.14,50800.0,3.8043,3.8105,3.8043,3.8043,50800.0
2012-06-07 14:15:00,6.14,6.16,6.14,6.15,109100.0,3.8043,3.8167,3.8043,3.8105,109100.0
2012-06-07 14:20:00,6.15,6.17,6.15,6.15,106700.0,3.8105,3.8229,3.8105,3.8105,106700.0
2012-06-07 14:25:00,6.15,6.16,6.15,6.16,19600.0,3.8105,3.8167,3.8105,3.8167,19600.0
2012-06-07 14:30:00,6.16,6.16,6.15,6.16,20100.0,3.8167,3.8167,3.8105,3.8167,20100.0
2012-06-07 14:35:00,6.16,6.16,6.15,6.15,36300.0,3.8167,3.8167,3.8105,3.8105,36300.0
2012-06-07 14:40:00,6.16,6.17,6.15,6.17,77900.0,3.8167,3.8229,3.8105,3.8229,77900.0
2012-06-07 14:45:00,6.17,6.17,6.16,6.16,84600.0,3.8229,3.8229,3.8167,3.8167,84600.0
2012-06-07 14:50:00,6.16,6.17,6.14,6.14,214200.0,3.8167,3.8229,3.8043,3.8043,214200.0
2012-06-07 14:55:00,6.15,6.15,6.14,6.14,36200.0,3.8105,3.8105,3.8043,3.8043,36200.0
2012-06-07 15:00:00,6.15,6.15,6.14,6.14,142800.0,3.8105,3.8105,3.8043,3.8043,142800.0
2012-06-07 15:05:00,6.14,6.15,6.13,6.15,140900.0,3.8043,3.8105,3.7981,3.8105,140900.0
2012-06-07 15:10:00,6.15,6.16,6.14,6.15,170500.0,3.8105,3.8167,3.8043,3.8105,170500.0
2012-06-07 15:15:00,6.15,6.15,6.12,6.12,329000.0,3.8105,3.8105,3.7919,3.7919,329000.0
2012-06-07 15:20:00,6.12,6.14,6.12,6.14,191200.0,3.7919,3.8043,3.7919,3.8043,191200.0
2012-06-07 15:25:00,6.14,6.14,6.13,6.14,51800.0,3.8043,3.8043,3.7981,3.8043,51800.0
2012-06-07 15:30:00,6.14,6.14,6.11,6.11,290600.0,3.8043,3.8043,3.7857,3.7857,290600.0
2012-06-07 15:35:00,6.11,6.12,6.1,6.11,187700.0,3.7857,3.7919,3.7795,3.7857,187700.0
2012-06-07 15:40:00,6.11,6.11,6.1,6.11,92500.0,3.7857,3.7857,3.7795,3.7857,92500.0
2012-06-07 15:45:00,6.1,6.12,6.1,6.12,275400.0,3.7795,3.7919,3.7795,3.7919,275400.0
2012-06-07 15:50:00,6.12,6.13,6.06,6.09,1066700.0,3.7919,3.7981,3.7547,3.7733,1066700.0
2012-06-07 15:55:00,6.09,6.11,6.08,6.1,618800.0,3.7733,3.7857,3.7671,3.7795,618800.0
2012-06-08 09:30:00,6.1,6.13,6.08,6.08,140200.0,3.7795,3.7981,3.7671,3.7671,140200.0
2012-06-08 09:35:00,6.09,6.09,6.06,6.08,78400.0,3.7733,3.7733,3.7547,3.7671,78400.0
2012-06-08 09:40:00,6.09,6.09,6.04,6.04,80100.0,3.7733,3.7733,3.7423,3.7423,80100.0
2012-06-08 09:45:00,6.04,6.06,6.03,6.04,142000.0,3.7423,3.7547,3.7361,3.7423,142000.0
2012-06-08 09:50:00,6.04,6.04,6.02,6.04,98800.0,3.7423,3.7423,3.7299,3.7423,98800.0
2012-06-08 09:55:00,6.03,6.05,6.03,6.05,69600.0,3.7361,3.7485,3.7361,3.7485,69600.0
2012-06-08 10:00:00,6.04,6.07,6.03,6.04,341600.0,3.7423,3.7609,3.7361,3.7423,341600.0
2012-06-08 10:05:00,6.04,6.08,6.04,6.06,402100.0,3.7423,3.7671,3.7423,3.7547,402100.0
2012-06-08 10:10:00,6.05,6.06,6.04,6.05,402300.0,3.7485,3.7547,3.7423,3.7485,402300.0
2012-06-08 10:15:00,6.04,6.06,6.04,6.04,487400.0,3.7423,3.7547,3.7423,3.7423,487400.0
2012-06-08 10:20:00,6.05,6.05,6.03,6.04,78900.0,3.7485,3.7485,3.7361,3.7423,78900.0
2012-06-08 10:25:00,6.04,6.04,6.03,6.04,40100.0,3.7423,3.7423,3.7361,3.7423,40100.0
2012-06-08 10:30:00,6.04,6.04,6.03,6.04,29500.0,3.7423,3.7423,3.7361,3.7423,29500.0
2012-06-08 10:35:00,6.04,6.06,6.03,6.06,149100.0,3.7423,3.7547,3.7361,3.7547,149100.0
2012-06-08 10:40:00,6.06,6.06,6.05,6.06,70000.0,3.7547,3.7547,3.7485,3.7547,70000.0
2012-06-08 10:45:00,6.06,6.09,6.05,6.08,92900.0,3.7547,3.7733,3.7485,3.7671,92900.0
2012-06-08 10:50:00,6.09,6.1,6.09,6.09,81100.0,3.7733,3.7795,3.7733,3.7733,81100.0
2012-06-08 10:55:00,6.1,6.12,6.09,6.12,91500.0,3.7795,3.7919,3.7733,3.7919,91500.0
2012-06-08 11:00:00,6.12,6.14,6.11,6.14,181400.0,3.7919,3.8043,3.7857,3.8043,181400.0
2012-06-08 11:05:00,6.14,6.15,6.13,6.13,293400.0,3.8043,3.8105,3.7981,3.7981,293400.0
2012-06-08 11:10:00,6.14,6.14,6.12,6.13,85500.0,3.8043,3.8043,3.7919,3.7981,85500.0
2012-06-08 11:15:00,6.13,6.13,6.12,6.12,63100.0,3.7981,3.7981,3.7919,3.7919,63100.0
2012-06-08 11:20:00,6.12,6.13,6.12,6.12,42600.0,3.7919,3.7981,3.7919,3.7919,42600.0
2012-06-08 11:25:00,6.13,6.13,6.11,6.12,61600.0,3.7981,3.7981,3.7857,3.7919,61600.0
2012-06-08 11:30:00,6.12,6.13,6.1,6.12,1340700.0,3.7919,3.7981,3.7795,3.7919,1340700.0
2012-06-08 11:35:00,6.12,6.12,6.11,6.12,29100.0,3.7919,3.7919,3.7857,3.7919,29100.0
2012-06-08 11:40:00,6.12,6.12,6.11,6.12,24900.0,3.7919,3.7919,3.7857,3.7919,24900.0
2012-06-08 11:45:00,6.12,6.13,6.11,6.13,86500.0,3.7919,3.7981,3.7857,3.7981,86500.0
2012-06-08 11:50:00,6.13,6.14,6.12,6.14,87500.0,3.7981,3.8043,3.7919,3.8043,87500.0
2012-06-08 11:55:00,6.13,6.14,6.12,6.13,70300.0,3.7981,3.8043,3.7919,3.7981,70300.0
2012-06-08 12:00:00,6.12,6.15,6.11,6.15,199400.0,3.7919,3.8105,3.7857,3.8105,199400.0
2012-06-08 12:05:00,6.15,6.17,6.14,6.16,142900.0,3.8105,3.8229,3.8043,3.8167,142900.0
2012-06-08 12:10:00,6.16,6.16,6.15,6.16,50400.0,3.8167,3.8167,3.8105,3.8167,50400.0
2012-06-08 12:15:00,6.16,6.17,6.15,6.17,40600.0,3.8167,3.8229,3.8105,3.8229,40600.0
2012-06-08 12:20:00,6.17,6.18,6.16,6.18,83600.0,3.8229,3.829,3.8167,3.829,83600.0
2012-06-08 12:25:00,6.18,6.18,6.17,6.18,76100.0,3.829,3.829,3.8229,3.829,76100.0
2012-06-08 12:30:00,6.18,6.2,6.18,6.19,142400.0,3.829,3.8414,3.829,3.8352,142400.0
2012-06-08 12:35:00,6.19,6.19,6.18,6.18,39000.0,3.8352,3.8352,3.829,3.829,39000.0
2012-06-08 12:40:00,6.18,6.19,6.18,6.19,25900.0,3.829,3.8352,3.829,3.8352,25900.0
2012-06-08 12:45:00,6.18,6.2,6.18,6.2,73300.0,3.829,3.8414,3.829,3.8414,73300.0
2012-06-08 12:50:00,6.2,6.2,6.18,6.19,71300.0,3.8414,3.8414,3.829,3.8352,71300.0
2012-06-08 12:55:00,6.19,6.19,6.18,6.19,28500.0,3.8352,3.8352,3.829,3.8352,28500.0
2012-06-08 13:00:00,6.19,6.2,6.18,6.2,117900.0,3.8352,3.8414,3.829,3.8414,117900.0
2012-06-08 13:05:00,6.2,6.22,6.19,6.22,178800.0,3.8414,3.8538,3.8352,3.8538,178800.0
2012-06-08 13:10:00,6.21,6.22,6.21,6.22,53900.0,3.8476,3.8538,3.8476,3.8538,53900.0
2012-06-08 13:15:00,6.21,6.22,6.19,6.2,155700.0,3.8476,3.8538,3.8352,3.8414,155700.0
2012-06-08 13:20:00,6.2,6.2,6.19,6.2,22000.0,3.8414,3.8414,3.8352,3.8414,22000.0
2012-06-08 13:25:00,6.19,6.2,6.18,6.19,99400.0,3.8352,3.8414,3.829,3.8352,99400.0
2012-06-08 13:30:00,6.19,6.19,6.18,6.18,9400.0,3.8352,3.8352,3.829,3.829,9400.0
2012-06-08 13:35:00,6.18,6.2,6.18,6.18,135300.0,3.829,3.8414,3.829,3.829,135300.0
2012-06-08 13:40:00,6.18,6.19,6.17,6.17,39000.0,3.829,3.8352,3.8229,3.8229,39000.0
2012-06-08 13:45:00,6.18,6.19,6.17,6.18,69900.0,3.829,3.8352,3.8229,3.829,69900.0
2012-06-08 13:50:00,6.19,6.19,6.18,6.18,17600.0,3.8352,3.8352,3.829,3.829,17600.0
2012-06-08 13:55:00,6.19,6.2,6.18,6.19,59900.0,3.8352,3.8414,3.829,3.8352,59900.0
2012-06-08 14:00:00,6.2,6.2,6.19,6.19,6500.0,3.8414,3.8414,3.8352,3.8352,6500.0
2012-06-08 14:05:00,6.19,6.2,6.19,6.19,29700.0,3.8352,3.8414,3.8352,3.8352,29700.0
2012-06-08 14:10:00,6.2,6.2,6.19,6.2,7000.0,3.8414,3.8414,3.8352,3.8414,7000.0
2012-06-08 14:15:00,6.2,6.2,6.19,6.19,10500.0,3.8414,3.8414,3.8352,3.8352,10500.0
2012-06-08 14:20:00,6.2,6.2,6.19,6.2,11900.0,3.8414,3.8414,3.8352,3.8414,11900.0
2012-06-08 14:25:00,6.2,6.2,6.19,6.2,61900.0,3.8414,3.8414,3.8352,3.8414,61900.0
2012-06-08 14:30:00,6.2,6.2,6.18,6.19,194400.0,3.8414,3.8414,3.829,3.8352,194400.0
2012-06-08 14:35:00,6.2,6.2,6.19,6.19,12300.0,3.8414,3.8414,3.8352,3.8352,12300.0
2012-06-08 14:40:00,6.2,6.2,6.19,6.2,7200.0,3.8414,3.8414,3.8352,3.8414,7200.0
2012-06-08 14:45:00,6.2,6.2,6.19,6.19,11300.0,3.8414,3.8414,3.8352,3.8352,11300.0
2012-06-08 14:50:00,6.2,6.2,6.19,6.19,13500.0,3.8414,3.8414,3.8352,3.8352,13500.0
2012-06-08 14:55:00,6.2,6.2,6.18,6.18,85400.0,3.8414,3.8414,3.829,3.829,85400.0
2012-06-08 15:00:00,6.19,6.19,6.17,6.19,88500.0,3.8352,3.8352,3.8229,3.8352,88500.0
2012-06-08 15:05:00,6.19,6.2,6.18,6.2,179800.0,3.8352,3.8414,3.829,3.8414,179800.0
2012-06-08 15:10:00,6.2,6.21,6.19,6.21,82600.0,3.8414,3.8476,3.8352,3.8476,82600.0
2012-06-08 15:15:00,6.21,6.21,6.2,6.21,17500.0,3.8476,3.8476,3.8414,3.8476,17500.0
2012-06-08 15:20:00,6.21,6.21,6.2,6.2,40300.0,3.8476,3.8476,3.8414,3.8414,40300.0
2012-06-08 15:25:00,6.2,6.21,6.2,6.2,14300.0,3.8414,3.8476,3.8414,3.8414,14300.0
2012-06-08 15:30:00,6.21,6.21,6.2,6.2,75400.0,3.8476,3.8476,3.8414,3.8414,75400.0
2012-06-08 15:35:00,6.21,6.21,6.2,6.21,31700.0,3.8476,3.8476,3.8414,3.8476,31700.0
2012-06-08 15:40:00,6.21,6.21,6.2,6.21,26000.0,3.8476,3.8476,3.8414,3.8476,26000.0
2012-06-08 15:45:00,6.21,6.21,6.2,6.21,92800.0,3.8476,3.8476,3.8414,3.8476,92800.0
2012-06-08 15:50:00,6.21,6.22,6.21,6.22,97000.0,3.8476,3.8538,3.8476,3.8538,97000.0
2012-06-08 15:55:00,6.22,6.23,6.21,6.22,727800.0,3.8538,3.86,3.8476,3.8538,727800.0
2012-06-11 09:30:00,6.32,6.33,6.27,6.27,266600.0,3.9158,3.922,3.8848,3.8848,266600.0
2012-06-11 09:35:00,6.28,6.28,6.21,6.22,287500.0,3.891,3.891,3.8476,3.8538,287500.0
2012-06-11 09:40:00,6.22,6.22,6.17,6.18,363700.0,3.8538,3.8538,3.8229,3.829,363700.0
2012-06-11 09:45:00,6.18,6.22,6.16,6.22,278700.0,3.829,3.8538,3.8167,3.8538,278700.0
2012-06-11 09:50:00,6.22,6.22,6.2,6.22,68300.0,3.8538,3.8538,3.8414,3.8538,68300.0
2012-06-11 09:55:00,6.22,6.22,6.15,6.15,435900.0,3.8538,3.8538,3.8105,3.8105,435900.0
2012-06-11 10:00:00,6.16,6.19,6.15,6.18,102500.0,3.8167,3.8352,3.8105,3.829,102500.0
2012-06-11 10:05:00,6.19,6.19,6.16,6.17,113100.0,3.8352,3.8352,3.8167,3.8229,113100.0
2012-06-11 10:10:00,6.17,6.18,6.15,6.18,106500.0,3.8229,3.829,3.8105,3.829,106500.0
2012-06-11 10:15:00,6.18,6.2,6.18,6.2,66100.0,3.829,3.8414,3.829,3.8414,66100.0
2012-06-11 10:20:00,6.2,6.21,6.17,6.17,367400.0,3.8414,3.8476,3.8229,3.8229,367400.0
2012-06-11 10:25:00,6.18,6.18,6.17,6.18,48700.0,3.829,3.829,3.8229,3.829,48700.0
2012-06-11 10:30:00,6.18,6.19,6.16,6.19,197000.0,3.829,3.8352,3.8167,3.8352,197000.0
2012-06-11 10:35:00,6.19,6.19,6.18,6.19,8200.0,3.8352,3.8352,3.829,3.8352,8200.0
2012-06-11 10:40:00,6.19,6.19,6.17,6.17,57600.0,3.8352,3.8352,3.8229,3.8229,57600.0
2012-06-11 10:45:00,6.18,6.18,6.15,6.16,232200.0,3.829,3.829,3.8105,3.8167,232200.0
2012-06-11 10:50:00,6.16,6.18,6.15,6.18,80600.0,3.8167,3.829,3.8105,3.829,80600.0
2012-06-11 10:55:00,6.18,6.18,6.15,6.15,128700.0,3.829,3.829,3.8105,3.8105,128700.0
2012-06-11 11:00:00,6.16,6.16,6.14,6.16,90000.0,3.8167,3.8167,3.8043,3.8167,90000.0
2012-06-11 11:05:00,6.16,6.17,6.15,6.17,33300.0,3.8167,3.8229,3.8105,3.8229,33300.0
2012-06-11 11:10:00,6.16,6.17,6.15,6.16,209700.0,3.8167,3.8229,3.8105,3.8167,209700.0
2012-06-11 11:15:00,6.16,6.17,6.15,6.16,126800.0,3.8167,3.8229,3.8105,3.8167,126800.0
2012-06-11 11:20:00,6.16,6.17,6.15,6.17,76600.0,3.8167,3.8229,3.8105,3.8229,76600.0
2012-06-11 11:25:00,6.17,6.18,6.16,6.18,81300.0,3.8229,3.829,3.8167,3.829,81300.0
2012-06-11 11:30:00,6.18,6.2,6.17,6.19,304200.0,3.829,3.8414,3.8229,3.8352,304200.0
2012-06-11 11:35:00,6.18,6.21,6.18,6.21,116900.0,3.829,3.8476,3.829,3.8476,116900.0
2012-06-11 11:40:00,6.21,6.21,6.18,6.18,299300.0,3.8476,3.8476,3.829,3.829,299300.0
2012-06-11 11:45:00,6.19,6.19,6.18,6.18,17100.0,3.8352,3.8352,3.829,3.829,17100.0
2012-06-11 11:50:00,6.18,6.19,6.16,6.17,92100.0,3.829,3.8352,3.8167,3.8229,92100.0
2012-06-11 11:55:00,6.17,6.18,6.15,6.18,149600.0,3.8229,3.829,3.8105,3.829,149600.0
2012-06-11 12:00:00,6.18,6.18,6.16,6.17,40000.0,3.829,3.829,3.8167,3.8229,40000.0
2012-06-11 12:05:00,6.17,6.18,6.15,6.15,202100.0,3.8229,3.829,3.8105,3.8105,202100.0
2012-06-11 12:10:00,6.15,6.16,6.15,6.16,67000.0,3.8105,3.8167,3.8105,3.8167,67000.0
2012-06-11 12:15:00,6.16,6.16,6.15,6.15,61800.0,3.8167,3.8167,3.8105,3.8105,61800.0
2012-06-11 12:20:00,6.15,6.16,6.15,6.16,16100.0,3.8105,3.8167,3.8105,3.8167,16100.0
2012-06-11 12:25:00,6.16,6.16,6.15,6.16,6200.0,3.8167,3.8167,3.8105,3.8167,6200.0
2012-06-11 12:30:00,6.16,6.17,6.15,6.15,113400.0,3.8167,3.8229,3.8105,3.8105,113400.0
2012-06-11 12:35:00,6.16,6.16,6.15,6.15,12300.0,3.8167,3.8167,3.8105,3.8105,12300.0
2012-06-11 12:40:00,6.16,6.16,6.15,6.16,28700.0,3.8167,3.8167,3.8105,3.8167,28700.0
2012-06-11 12:45:00,6.16,6.16,6.15,6.16,79500.0,3.8167,3.8167,3.8105,3.8167,79500.0
2012-06-11 12:50:00,6.16,6.16,6.15,6.16,26200.0,3.8167,3.8167,3.8105,3.8167,26200.0
2012-06-11 12:55:00,6.16,6.16,6.15,6.16,10300.0,3.8167,3.8167,3.8105,3.8167,10300.0
2012-06-11 13:00:00,6.16,6.17,6.15,6.17,53000.0,3.8167,3.8229,3.8105,3.8229,53000.0
2012-06-11 13:05:00,6.17,6.17,6.16,6.17,3800.0,3.8229,3.8229,3.8167,3.8229,3800.0
2012-06-11 13:10:00,6.16,6.17,6.16,6.17,28500.0,3.8167,3.8229,3.8167,3.8229,28500.0
2012-06-11 13:15:00,6.17,6.18,6.16,6.17,85700.0,3.8229,3.829,3.8167,3.8229,85700.0
2012-06-11 13:20:00,6.18,6.18,6.16,6.16,89900.0,3.829,3.829,3.8167,3.8167,89900.0
2012-06-11 13:25:00,6.16,6.17,6.16,6.16,14900.0,3.8167,3.8229,3.8167,3.8167,14900.0
2012-06-11 13:30:00,6.16,6.17,6.14,6.15,152700.0,3.8167,3.8229,3.8043,3.8105,152700.0
2012-06-11 13:35:00,6.14,6.16,6.14,6.14,195900.0,3.8043,3.8167,3.8043,3.8043,195900.0
2012-06-11 13:40:00,6.14,6.15,6.13,6.13,143700.0,3.8043,3.8105,3.7981,3.7981,143700.0
2012-06-11 13:45:00,6.13,6.14,6.13,6.14,4900.0,3.7981,3.8043,3.7981,3.8043,4900.0
2012-06-11 13:50:00,6.13,6.14,6.13,6.13,45300.0,3.7981,3.8043,3.7981,3.7981,45300.0
2012-06-11 13:55:00,6.13,6.14,6.13,6.14,38500.0,3.7981,3.8043,3.7981,3.8043,38500.0
2012-06-11 14:00:00,6.14,6.14,6.09,6.1,295700.0,3.8043,3.8043,3.7733,3.7795,295700.0
2012-06-11 14:05:00,6.09,6.11,6.09,6.1,117900.0,3.7733,3.7857,3.7733,3.7795,117900.0
2012-06-11 14:10:00,6.11,6.11,6.1,6.1,38300.0,3.7857,3.7857,3.7795,3.7795,38300.0
2012-06-11 14:15:00,6.11,6.11,6.1,6.1,41500.0,3.7857,3.7857,3.7795,3.7795,41500.0
2012-06-11 14:20:00,6.11,6.11,6.1,6.1,31000.0,3.7857,3.7857,3.7795,3.7795,31000.0
2012-06-11 14:25:00,6.11,6.11,6.1,6.11,23600.0,3.7857,3.7857,3.7795,3.7857,23600.0
2012-06-11 14:30:00,6.11,6.12,6.1,6.12,137000.0,3.7857,3.7919,3.7795,3.7919,137000.0
2012-06-11 14:35:00,6.12,6.12,6.11,6.11,9600.0,3.7919,3.7919,3.7857,3.7857,9600.0
2012-06-11 14:40:00,6.12,6.12,6.11,6.12,42400.0,3.7919,3.7919,3.7857,3.7919,42400.0
2012-06-11 14:45:00,6.12,6.12,6.11,6.12,9600.0,3.7919,3.7919,3.7857,3.7919,9600.0
2012-06-11 14:50:00,6.12,6.12,6.11,6.11,16800.0,3.7919,3.7919,3.7857,3.7857,16800.0
2012-06-11 14:55:00,6.12,6.13,6.11,6.13,87900.0,3.7919,3.7981,3.7857,3.7981,87900.0
2012-06-11 15:00:00,6.13,6.13,6.12,6.13,11700.0,3.7981,3.7981,3.7919,3.7981,11700.0
2012-06-11 15:05:00,6.12,6.13,6.12,6.13,69000.0,3.7919,3.7981,3.7919,3.7981,69000.0
2012-06-11 15:10:00,6.13,6.13,6.1,6.1,180600.0,3.7981,3.7981,3.7795,3.7795,180600.0
2012-06-11 15:15:00,6.11,6.12,6.1,6.12,119000.0,3.7857,3.7919,3.7795,3.7919,119000.0
2012-06-11 15:20:00,6.12,6.12,6.11,6.11,24900.0,3.7919,3.7919,3.7857,3.7857,24900.0
2012-06-11 15:25:00,6.12,6.12,6.1,6.11,96600.0,3.7919,3.7919,3.7795,3.7857,96600.0
2012-06-11 15:30:00,6.11,6.11,6.1,6.1,57400.0,3.7857,3.7857,3.7795,3.7795,57400.0
2012-06-11 15:35:00,6.11,6.11,6.1,6.11,48400.0,3.7857,3.7857,3.7795,3.7857,48400.0
2012-06-11 15:40:00,6.11,6.12,6.1,6.12,157100.0,3.7857,3.7919,3.7795,3.7919,157100.0
2012-06-11 15:45:00,6.12,6.12,6.09,6.09,220100.0,3.7919,3.7919,3.7733,3.7733,220100.0
2012-06-11 15:50:00,6.09,6.1,6.07,6.07,289900.0,3.7733,3.7795,3.7609,3.7609,289900.0
2012-06-11 15:55:00,6.08,6.08,6.06,6.08,828000.0,3.7671,3.7671,3.7547,3.7671,828000.0
2012-06-12 09:30:00,6.08,6.13,6.05,6.08,228000.0,3.7671,3.7981,3.7485,3.7671,228000.0
2012-06-12 09:35:00,6.08,6.09,6.01,6.02,306900.0,3.7671,3.7733,3.7237,3.7299,306900.0
2012-06-12 09:40:00,6.01,6.07,6.01,6.07,88200.0,3.7237,3.7609,3.7237,3.7609,88200.0
2012-06-12 09:45:00,6.06,6.1,6.06,6.08,127200.0,3.7547,3.7795,3.7547,3.7671,127200.0
2012-06-12 09:50:00,6.08,6.13,6.07,6.11,228500.0,3.7671,3.7981,3.7609,3.7857,228500.0
2012-06-12 09:55:00,6.11,6.12,6.08,6.08,338400.0,3.7857,3.7919,3.7671,3.7671,338400.0
2012-06-12 10:00:00,6.08,6.13,6.08,6.11,190200.0,3.7671,3.7981,3.7671,3.7857,190200.0
2012-06-12 10:05:00,6.11,6.12,6.1,6.11,241700.0,3.7857,3.7919,3.7795,3.7857,241700.0
2012-06-12 10:10:00,6.11,6.12,6.09,6.09,136900.0,3.7857,3.7919,3.7733,3.7733,136900.0
2012-06-12 10:15:00,6.09,6.13,6.09,6.11,439600.0,3.7733,3.7981,3.7733,3.7857,439600.0
2012-06-12 10:20:00,6.11,6.12,6.1,6.12,65500.0,3.7857,3.7919,3.7795,3.7919,65500.0
2012-06-12 10:25:00,6.12,6.12,6.11,6.12,20100.0,3.7919,3.7919,3.7857,3.7919,20100.0
2012-06-12 10:30:00,6.12,6.12,6.09,6.1,70300.0,3.7919,3.7919,3.7733,3.7795,70300.0
2012-06-12 10:35:00,6.11,6.11,6.08,6.08,95200.0,3.7857,3.7857,3.7671,3.7671,95200.0
2012-06-12 10:40:00,6.08,6.12,6.08,6.11,316900.0,3.7671,3.7919,3.7671,3.7857,316900.0
2012-06-12 10:45:00,6.11,6.13,6.11,6.11,215400.0,3.7857,3.7981,3.7857,3.7857,215400.0
2012-06-12 10:50:00,6.11,6.12,6.1,6.1,139000.0,3.7857,3.7919,3.7795,3.7795,139000.0
2012-06-12 10:55:00,6.11,6.12,6.1,6.11,156200.0,3.7857,3.7919,3.7795,3.7857,156200.0
2012-06-12 11:00:00,6.11,6.13,6.1,6.12,109200.0,3.7857,3.7981,3.7795,3.7919,109200.0
2012-06-12 11:05:00,6.12,6.13,6.12,6.13,15100.0,3.7919,3.7981,3.7919,3.7981,15100.0
2012-06-12 11:10:00,6.13,6.16,6.11,6.15,374000.0,3.7981,3.8167,3.7857,3.8105,374000.0
2012-06-12 11:15:00,6.16,6.16,6.15,6.16,17900.0,3.8167,3.8167,3.8105,3.8167,17900.0
2012-06-12 11:20:00,6.16,6.2,6.15,6.17,390600.0,3.8167,3.8414,3.8105,3.8229,390600.0
2012-06-12 11:25:00,6.17,6.18,6.15,6.15,72600.0,3.8229,3.829,3.8105,3.8105,72600.0
2012-06-12 11:30:00,6.16,6.16,6.14,6.14,132000.0,3.8167,3.8167,3.8043,3.8043,132000.0
2012-06-12 11:35:00,6.14,6.15,6.13,6.14,88300.0,3.8043,3.8105,3.7981,3.8043,88300.0
2012-06-12 11:40:00,6.14,6.14,6.13,6.14,15900.0,3.8043,3.8043,3.7981,3.8043,15900.0
2012-06-12 11:45:00,6.14,6.14,6.13,6.13,54200.0,3.8043,3.8043,3.7981,3.7981,54200.0
2012-06-12 11:50:00,6.13,6.14,6.12,6.12,41100.0,3.7981,3.8043,3.7919,3.7919,41100.0
2012-06-12 11:55:00,6.12,6.13,6.12,6.13,15900.0,3.7919,3.7981,3.7919,3.7981,15900.0
2012-06-12 12:00:00,6.12,6.13,6.12,6.12,49400.0,3.7919,3.7981,3.7919,3.7919,49400.0
2012-06-12 12:05:00,6.13,6.13,6.11,6.11,36100.0,3.7981,3.7981,3.7857,3.7857,36100.0
2012-06-12 12:10:00,6.11,6.12,6.1,6.1,48800.0,3.7857,3.7919,3.7795,3.7795,48800.0
2012-06-12 12:15:00,6.1,6.11,6.1,6.11,26700.0,3.7795,3.7857,3.7795,3.7857,26700.0
2012-06-12 12:20:00,6.11,6.12,6.1,6.12,158100.0,3.7857,3.7919,3.7795,3.7919,158100.0
2012-06-12 12:25:00,6.12,6.12,6.11,6.12,117100.0,3.7919,3.7919,3.7857,3.7919,117100.0
2012-06-12 12:30:00,6.11,6.12,6.11,6.11,30200.0,3.7857,3.7919,3.7857,3.7857,30200.0
2012-06-12 12:35:00,6.11,6.13,6.11,6.13,78500.0,3.7857,3.7981,3.7857,3.7981,78500.0
2012-06-12 12:40:00,6.13,6.13,6.11,6.11,56400.0,3.7981,3.7981,3.7857,3.7857,56400.0
2012-06-12 12:45:00,6.11,6.12,6.11,6.12,14300.0,3.7857,3.7919,3.7857,3.7919,14300.0
2012-06-12 12:50:00,6.12,6.12,6.1,6.11,69700.0,3.7919,3.7919,3.7795,3.7857,69700.0
2012-06-12 12:55:00,6.11,6.11,6.1,6.11,13300.0,3.7857,3.7857,3.7795,3.7857,13300.0
2012-06-12 13:00:00,6.11,6.11,6.1,6.11,19500.0,3.7857,3.7857,3.7795,3.7857,19500.0
2012-06-12 13:05:00,6.11,6.12,6.1,6.12,94000.0,3.7857,3.7919,3.7795,3.7919,94000.0
2012-06-12 13:10:00,6.12,6.15,6.11,6.15,148800.0,3.7919,3.8105,3.7857,3.8105,148800.0
2012-06-12 13:15:00,6.15,6.15,6.13,6.14,75500.0,3.8105,3.8105,3.7981,3.8043,75500.0
2012-06-12 13:20:00,6.14,6.15,6.14,6.15,118400.0,3.8043,3.8105,3.8043,3.8105,118400.0
2012-06-12 13:25:00,6.14,6.15,6.14,6.15,4700.0,3.8043,3.8105,3.8043,3.8105,4700.0
2012-06-12 13:30:00,6.15,6.16,6.14,6.14,92700.0,3.8105,3.8167,3.8043,3.8043,92700.0
2012-06-12 13:35:00,6.15,6.16,6.14,6.16,49000.0,3.8105,3.8167,3.8043,3.8167,49000.0
2012-06-12 13:40:00,6.16,6.17,6.15,6.17,42800.0,3.8167,3.8229,3.8105,3.8229,42800.0
2012-06-12 13:45:00,6.17,6.17,6.15,6.16,86100.0,3.8229,3.8229,3.8105,3.8167,86100.0
2012-06-12 13:50:00,6.16,6.16,6.13,6.15,185600.0,3.8167,3.8167,3.7981,3.8105,185600.0
2012-06-12 13:55:00,6.16,6.16,6.14,6.14,58800.0,3.8167,3.8167,3.8043,3.8043,58800.0
2012-06-12 14:00:00,6.14,6.15,6.14,6.15,17400.0,3.8043,3.8105,3.8043,3.8105,17400.0
2012-06-12 14:05:00,6.15,6.15,6.14,6.15,34600.0,3.8105,3.8105,3.8043,3.8105,34600.0
2012-06-12 14:10:00,6.14,6.15,6.13,6.14,88700.0,3.8043,3.8105,3.7981,3.8043,88700.0
2012-06-12 14:15:00,6.14,6.14,6.13,6.14,37500.0,3.8043,3.8043,3.7981,3.8043,37500.0
2012-06-12 14:20:00,6.14,6.14,6.13,6.14,22400.0,3.8043,3.8043,3.7981,3.8043,22400.0
2012-06-12 14:25:00,6.14,6.14,6.13,6.14,20400.0,3.8043,3.8043,3.7981,3.8043,20400.0
2012-06-12 14:30:00,6.14,6.15,6.13,6.15,194800.0,3.8043,3.8105,3.7981,3.8105,194800.0
2012-06-12 14:35:00,6.15,6.16,6.14,6.16,58300.0,3.8105,3.8167,3.8043,3.8167,58300.0
2012-06-12 14:40:00,6.16,6.16,6.15,6.16,21600.0,3.8167,3.8167,3.8105,3.8167,21600.0
2012-06-12 14:45:00,6.16,6.16,6.15,6.15,14800.0,3.8167,3.8167,3.8105,3.8105,14800.0
2012-06-12 14:50:00,6.16,6.16,6.15,6.16,26000.0,3.8167,3.8167,3.8105,3.8167,26000.0
2012-06-12 14:55:00,6.16,6.16,6.15,6.15,19500.0,3.8167,3.8167,3.8105,3.8105,19500.0
2012-06-12 15:00:00,6.16,6.16,6.15,6.16,47100.0,3.8167,3.8167,3.8105,3.8167,47100.0
2012-06-12 15:05:00,6.16,6.16,6.15,6.16,121900.0,3.8167,3.8167,3.8105,3.8167,121900.0
2012-06-12 15:10:00,6.16,6.16,6.15,6.16,54700.0,3.8167,3.8167,3.8105,3.8167,54700.0
2012-06-12 15:15:00,6.16,6.16,6.15,6.16,44800.0,3.8167,3.8167,3.8105,3.8167,44800.0
2012-06-12 15:20:00,6.15,6.16,6.15,6.16,126300.0,3.8105,3.8167,3.8105,3.8167,126300.0
2012-06-12 15:25:00,6.16,6.17,6.15,6.16,247300.0,3.8167,3.8229,3.8105,3.8167,247300.0
2012-06-12 15:30:00,6.16,6.17,6.16,6.16,64000.0,3.8167,3.8229,3.8167,3.8167,64000.0
2012-06-12 15:35:00,6.17,6.17,6.16,6.17,97300.0,3.8229,3.8229,3.8167,3.8229,97300.0
2012-06-12 15:40:00,6.17,6.2,6.17,6.2,217000.0,3.8229,3.8414,3.8229,3.8414,217000.0
2012-06-12 15:45:00,6.19,6.2,6.19,6.2,107400.0,3.8352,3.8414,3.8352,3.8414,107400.0
2012-06-12 15:50:00,6.2,6.25,6.18,6.2,1235900.0,3.8414,3.8724,3.829,3.8414,1235900.0
2012-06-12 15:55:00,6.19,6.22,6.19,6.22,776100.0,3.8352,3.8538,3.8352,3.8538,776100.0
2012-06-13 09:30:00,6.18,6.18,6.14,6.15,403200.0,3.829,3.829,3.8043,3.8105,403200.0
2012-06-13 09:35:00,6.15,6.19,6.12,6.17,271000.0,3.8105,3.8352,3.7919,3.8229,271000.0
2012-06-13 09:40:00,6.17,6.18,6.15,6.18,348600.0,3.8229,3.829,3.8105,3.829,348600.0
2012-06-13 09:45:00,6.19,6.19,6.17,6.19,129500.0,3.8352,3.8352,3.8229,3.8352,129500.0
2012-06-13 09:50:00,6.19,6.19,6.16,6.16,99400.0,3.8352,3.8352,3.8167,3.8167,99400.0
2012-06-13 09:55:00,6.16,6.17,6.14,6.14,194700.0,3.8167,3.8229,3.8043,3.8043,194700.0
2012-06-13 10:00:00,6.15,6.17,6.14,6.17,100500.0,3.8105,3.8229,3.8043,3.8229,100500.0
2012-06-13 10:05:00,6.16,6.18,6.15,6.18,214700.0,3.8167,3.829,3.8105,3.829,214700.0
2012-06-13 10:10:00,6.18,6.18,6.17,6.18,155100.0,3.829,3.829,3.8229,3.829,155100.0
2012-06-13 10:15:00,6.18,6.18,6.16,6.18,87600.0,3.829,3.829,3.8167,3.829,87600.0
2012-06-13 10:20:00,6.18,6.19,6.17,6.19,182300.0,3.829,3.8352,3.8229,3.8352,182300.0
2012-06-13 10:25:00,6.19,6.21,6.18,6.21,141700.0,3.8352,3.8476,3.829,3.8476,141700.0
2012-06-13 10:30:00,6.2,6.23,6.19,6.23,184700.0,3.8414,3.86,3.8352,3.86,184700.0
2012-06-13 10:35:00,6.23,6.26,6.23,6.25,368600.0,3.86,3.8786,3.86,3.8724,368600.0
2012-06-13 10:40:00,6.25,6.26,6.24,6.26,132200.0,3.8724,3.8786,3.8662,3.8786,132200.0
2012-06-13 10:45:00,6.25,6.26,6.24,6.25,53900.0,3.8724,3.8786,3.8662,3.8724,53900.0
2012-06-13 10:50:00,6.25,6.26,6.24,6.25,88600.0,3.8724,3.8786,3.8662,3.8724,88600.0
2012-06-13 10:55:00,6.25,6.26,6.24,6.26,43800.0,3.8724,3.8786,3.8662,3.8786,43800.0
2012-06-13 11:00:00,6.26,6.26,6.22,6.23,78700.0,3.8786,3.8786,3.8538,3.86,78700.0
2012-06-13 11:05:00,6.23,6.23,6.2,6.21,75800.0,3.86,3.86,3.8414,3.8476,75800.0
2012-06-13 11:10:00,6.2,6.21,6.2,6.2,23600.0,3.8414,3.8476,3.8414,3.8414,23600.0
2012-06-13 11:15:00,6.2,6.22,6.2,6.21,82100.0,3.8414,3.8538,3.8414,3.8476,82100.0
2012-06-13 11:20:00,6.21,6.22,6.2,6.22,73600.0,3.8476,3.8538,3.8414,3.8538,73600.0
2012-06-13 11:25:00,6.22,6.22,6.2,6.21,52000.0,3.8538,3.8538,3.8414,3.8476,52000.0
2012-06-13 11:30:00,6.2,6.23,6.2,6.23,95600.0,3.8414,3.86,3.8414,3.86,95600.0
2012-06-13 11:35:00,6.23,6.23,6.22,6.23,12600.0,3.86,3.86,3.8538,3.86,12600.0
2012-06-13 11:40:00,6.23,6.23,6.22,6.23,51700.0,3.86,3.86,3.8538,3.86,51700.0
2012-06-13 11:45:00,6.23,6.23,6.22,6.23,55500.0,3.86,3.86,3.8538,3.86,55500.0
2012-06-13 11:50:00,6.23,6.23,6.22,6.23,40800.0,3.86,3.86,3.8538,3.86,40800.0
2012-06-13 11:55:00,6.22,6.23,6.22,6.22,17000.0,3.8538,3.86,3.8538,3.8538,17000.0
2012-06-13 12:00:00,6.23,6.23,6.21,6.21,81700.0,3.86,3.86,3.8476,3.8476,81700.0
2012-06-13 12:05:00,6.21,6.21,6.19,6.2,61200.0,3.8476,3.8476,3.8352,3.8414,61200.0
2012-06-13 12:10:00,6.2,6.21,6.19,6.21,126000.0,3.8414,3.8476,3.8352,3.8476,126000.0
2012-06-13 12:15:00,6.21,6.21,6.2,6.21,19600.0,3.8476,3.8476,3.8414,3.8476,19600.0
2012-06-13 12:20:00,6.21,6.22,6.2,6.21,120700.0,3.8476,3.8538,3.8414,3.8476,120700.0
2012-06-13 12:25:00,6.21,6.22,6.21,6.22,4800.0,3.8476,3.8538,3.8476,3.8538,4800.0
2012-06-13 12:30:00,6.22,6.23,6.21,6.23,145200.0,3.8538,3.86,3.8476,3.86,145200.0
2012-06-13 12:35:00,6.23,6.24,6.22,6.24,30900.0,3.86,3.8662,3.8538,3.8662,30900.0
2012-06-13 12:40:00,6.24,6.26,6.24,6.25,65900.0,3.8662,3.8786,3.8662,3.8724,65900.0
2012-06-13 12:45:00,6.26,6.27,6.25,6.26,156900.0,3.8786,3.8848,3.8724,3.8786,156900.0
2012-06-13 12:50:00,6.27,6.27,6.25,6.25,65700.0,3.8848,3.8848,3.8724,3.8724,65700.0
2012-06-13 12:55:00,6.25,6.26,6.25,6.26,40200.0,3.8724,3.8786,3.8724,3.8786,40200.0
2012-06-13 13:00:00,6.25,6.26,6.25,6.25,94700.0,3.8724,3.8786,3.8724,3.8724,94700.0
2012-06-13 13:05:00,6.25,6.27,6.25,6.27,137300.0,3.8724,3.8848,3.8724,3.8848,137300.0
2012-06-13 13:10:00,6.27,6.27,6.26,6.27,39100.0,3.8848,3.8848,3.8786,3.8848,39100.0
2012-06-13 13:15:00,6.26,6.27,6.26,6.27,16300.0,3.8786,3.8848,3.8786,3.8848,16300.0
2012-06-13 13:20:00,6.27,6.27,6.26,6.27,19000.0,3.8848,3.8848,3.8786,3.8848,19000.0
2012-06-13 13:25:00,6.27,6.27,6.26,6.27,47300.0,3.8848,3.8848,3.8786,3.8848,47300.0
2012-06-13 13:30:00,6.27,6.27,6.26,6.26,50700.0,3.8848,3.8848,3.8786,3.8786,50700.0
2012-06-13 13:35:00,6.27,6.27,6.26,6.27,41000.0,3.8848,3.8848,3.8786,3.8848,41000.0
2012-06-13 13:40:00,6.27,6.27,6.26,6.27,36700.0,3.8848,3.8848,3.8786,3.8848,36700.0
2012-06-13 13:45:00,6.27,6.27,6.24,6.24,468400.0,3.8848,3.8848,3.8662,3.8662,468400.0
2012-06-13 13:50:00,6.24,6.25,6.24,6.24,22400.0,3.8662,3.8724,3.8662,3.8662,22400.0
2012-06-13 13:55:00,6.24,6.25,6.22,6.23,201400.0,3.8662,3.8724,3.8538,3.86,201400.0
2012-06-13 14:00:00,6.23,6.24,6.23,6.24,40500.0,3.86,3.8662,3.86,3.8662,40500.0
2012-06-13 14:05:00,6.23,6.24,6.23,6.24,16200.0,3.86,3.8662,3.86,3.8662,16200.0
2012-06-13 14:10:00,6.24,6.24,6.22,6.22,41000.0,3.8662,3.8662,3.8538,3.8538,41000.0
2012-06-13 14:15:00,6.22,6.23,6.22,6.23,77000.0,3.8538,3.86,3.8538,3.86,77000.0
2012-06-13 14:20:00,6.23,6.24,6.22,6.24,156500.0,3.86,3.8662,3.8538,3.8662,156500.0
2012-06-13 14:25:00,6.23,6.24,6.21,6.21,257000.0,3.86,3.8662,3.8476,3.8476,257000.0
2012-06-13 14:30:00,6.21,6.22,6.21,6.21,108900.0,3.8476,3.8538,3.8476,3.8476,108900.0
2012-06-13 14:35:00,6.21,6.21,6.2,6.2,155700.0,3.8476,3.8476,3.8414,3.8414,155700.0
2012-06-13 14:40:00,6.2,6.21,6.18,6.18,212500.0,3.8414,3.8476,3.829,3.829,212500.0
2012-06-13 14:45:00,6.19,6.19,6.16,6.19,260400.0,3.8352,3.8352,3.8167,3.8352,260400.0
2012-06-13 14:50:00,6.19,6.19,6.18,6.19,107200.0,3.8352,3.8352,3.829,3.8352,107200.0
2012-06-13 14:55:00,6.18,6.19,6.17,6.18,100000.0,3.829,3.8352,3.8229,3.829,100000.0
2012-06-13 15:00:00,6.18,6.18,6.14,6.14,156900.0,3.829,3.829,3.8043,3.8043,156900.0
2012-06-13 15:05:00,6.15,6.15,6.14,6.14,92400.0,3.8105,3.8105,3.8043,3.8043,92400.0
2012-06-13 15:10:00,6.15,6.15,6.14,6.14,133800.0,3.8105,3.8105,3.8043,3.8043,133800.0
2012-06-13 15:15:00,6.15,6.15,6.12,6.13,219400.0,3.8105,3.8105,3.7919,3.7981,219400.0
2012-06-13 15:20:00,6.13,6.13,6.11,6.13,357400.0,3.7981,3.7981,3.7857,3.7981,357400.0
2012-06-13 15:25:00,6.13,6.13,6.1,6.1,156300.0,3.7981,3.7981,3.7795,3.7795,156300.0
2012-06-13 15:30:00,6.11,6.12,6.1,6.12,345000.0,3.7857,3.7919,3.7795,3.7919,345000.0
2012-06-13 15:35:00,6.11,6.13,6.11,6.13,189500.0,3.7857,3.7981,3.7857,3.7981,189500.0
2012-06-13 15:40:00,6.13,6.13,6.12,6.12,108800.0,3.7981,3.7981,3.7919,3.7919,108800.0
2012-06-13 15:45:00,6.12,6.13,6.1,6.1,198500.0,3.7919,3.7981,3.7795,3.7795,198500.0
2012-06-13 15:50:00,6.11,6.13,6.1,6.13,224600.0,3.7857,3.7981,3.7795,3.7981,224600.0
2012-06-13 15:55:00,6.13,6.13,6.12,6.12,653500.0,3.7981,3.7981,3.7919,3.7919,653500.0
2012-06-14 09:30:00,6.13,6.18,6.08,6.1,376600.0,3.8225,3.8537,3.7914,3.8038,376600.0
2012-06-14 09:35:00,6.11,6.14,6.09,6.1,182200.0,3.8101,3.8288,3.7976,3.8038,182200.0
2012-06-14 09:40:00,6.1,6.12,6.09,6.11,184800.0,3.8038,3.8163,3.7976,3.8101,184800.0
2012-06-14 09:45:00,6.1,6.13,6.1,6.11,280600.0,3.8038,3.8225,3.8038,3.8101,280600.0
2012-06-14 09:50:00,6.12,6.13,6.11,6.13,34500.0,3.8163,3.8225,3.8101,3.8225,34500.0
2012-06-14 09:55:00,6.13,6.16,6.12,6.15,238500.0,3.8225,3.8412,3.8163,3.835,238500.0
2012-06-14 10:00:00,6.15,6.16,6.14,6.14,147200.0,3.835,3.8412,3.8288,3.8288,147200.0
2012-06-14 10:05:00,6.15,6.17,6.14,6.17,415000.0,3.835,3.8475,3.8288,3.8475,415000.0
2012-06-14 10:10:00,6.16,6.17,6.16,6.17,71200.0,3.8412,3.8475,3.8412,3.8475,71200.0
2012-06-14 10:15:00,6.17,6.17,6.16,6.17,49600.0,3.8475,3.8475,3.8412,3.8475,49600.0
2012-06-14 10:20:00,6.16,6.17,6.15,6.16,51600.0,3.8412,3.8475,3.835,3.8412,51600.0
2012-06-14 10:25:00,6.16,6.16,6.15,6.16,39100.0,3.8412,3.8412,3.835,3.8412,39100.0
2012-06-14 10:30:00,6.15,6.16,6.13,6.14,263300.0,3.835,3.8412,3.8225,3.8288,263300.0
2012-06-14 10:35:00,6.15,6.15,6.13,6.15,588100.0,3.835,3.835,3.8225,3.835,588100.0
2012-06-14 10:40:00,6.15,6.15,6.14,6.15,216800.0,3.835,3.835,3.8288,3.835,216800.0
2012-06-14 10:45:00,6.15,6.16,6.14,6.16,96600.0,3.835,3.8412,3.8288,3.8412,96600.0
2012-06-14 10:50:00,6.16,6.19,6.15,6.18,409100.0,3.8412,3.8599,3.835,3.8537,409100.0
2012-06-14 10:55:00,6.18,6.19,6.17,6.18,456000.0,3.8537,3.8599,3.8475,3.8537,456000.0
2012-06-14 11:00:00,6.18,6.19,6.17,6.18,115200.0,3.8537,3.8599,3.8475,3.8537,115200.0
2012-06-14 11:05:00,6.18,6.18,6.16,6.16,182600.0,3.8537,3.8537,3.8412,3.8412,182600.0
2012-06-14 11:10:00,6.17,6.18,6.16,6.18,69600.0,3.8475,3.8537,3.8412,3.8537,69600.0
2012-06-14 11:15:00,6.18,6.19,6.17,6.18,222000.0,3.8537,3.8599,3.8475,3.8537,222000.0
2012-06-14 11:20:00,6.17,6.18,6.16,6.18,105900.0,3.8475,3.8537,3.8412,3.8537,105900.0
2012-06-14 11:25:00,6.18,6.18,6.17,6.18,49600.0,3.8537,3.8537,3.8475,3.8537,49600.0
2012-06-14 11:30:00,6.18,6.19,6.17,6.17,130600.0,3.8537,3.8599,3.8475,3.8475,130600.0
2012-06-14 11:35:00,6.18,6.19,6.17,6.19,62400.0,3.8537,3.8599,3.8475,3.8599,62400.0
2012-06-14 11:40:00,6.19,6.19,6.18,6.18,76300.0,3.8599,3.8599,3.8537,3.8537,76300.0
2012-06-14 11:45:00,6.19,6.19,6.18,6.18,64300.0,3.8599,3.8599,3.8537,3.8537,64300.0
2012-06-14 11:50:00,6.19,6.19,6.18,6.19,45800.0,3.8599,3.8599,3.8537,3.8599,45800.0
2012-06-14 11:55:00,6.19,6.19,6.18,6.19,82800.0,3.8599,3.8599,3.8537,3.8599,82800.0
2012-06-14 12:00:00,6.19,6.19,6.17,6.19,184100.0,3.8599,3.8599,3.8475,3.8599,184100.0
2012-06-14 12:05:00,6.18,6.19,6.18,6.19,45100.0,3.8537,3.8599,3.8537,3.8599,45100.0
2012-06-14 12:10:00,6.19,6.19,6.16,6.17,188500.0,3.8599,3.8599,3.8412,3.8475,188500.0
2012-06-14 12:15:00,6.17,6.18,6.16,6.18,76700.0,3.8475,3.8537,3.8412,3.8537,76700.0
2012-06-14 12:20:00,6.18,6.19,6.17,6.19,64900.0,3.8537,3.8599,3.8475,3.8599,64900.0
2012-06-14 12:25:00,6.19,6.19,6.18,6.19,51600.0,3.8599,3.8599,3.8537,3.8599,51600.0
2012-06-14 12:30:00,6.19,6.19,6.17,6.17,85000.0,3.8599,3.8599,3.8475,3.8475,85000.0
2012-06-14 12:35:00,6.17,6.18,6.17,6.18,41900.0,3.8475,3.8537,3.8475,3.8537,41900.0
2012-06-14 12:40:00,6.18,6.19,6.17,6.19,62700.0,3.8537,3.8599,3.8475,3.8599,62700.0
2012-06-14 12:45:00,6.19,6.19,6.18,6.19,37600.0,3.8599,3.8599,3.8537,3.8599,37600.0
2012-06-14 12:50:00,6.19,6.2,6.18,6.19,135100.0,3.8599,3.8662,3.8537,3.8599,135100.0
2012-06-14 12:55:00,6.19,6.19,6.18,6.19,47600.0,3.8599,3.8599,3.8537,3.8599,47600.0
2012-06-14 13:00:00,6.19,6.19,6.18,6.19,19900.0,3.8599,3.8599,3.8537,3.8599,19900.0
2012-06-14 13:05:00,6.18,6.2,6.18,6.2,63700.0,3.8537,3.8662,3.8537,3.8662,63700.0
2012-06-14 13:10:00,6.2,6.2,6.19,6.2,33100.0,3.8662,3.8662,3.8599,3.8662,33100.0
2012-06-14 13:15:00,6.19,6.2,6.19,6.2,25800.0,3.8599,3.8662,3.8599,3.8662,25800.0
2012-06-14 13:20:00,6.19,6.2,6.18,6.18,196200.0,3.8599,3.8662,3.8537,3.8537,196200.0
2012-06-14 13:25:00,6.18,6.19,6.18,6.18,32900.0,3.8537,3.8599,3.8537,3.8537,32900.0
2012-06-14 13:30:00,6.18,6.19,6.17,6.19,99900.0,3.8537,3.8599,3.8475,3.8599,99900.0
2012-06-14 13:35:00,6.19,6.2,6.18,6.19,82500.0,3.8599,3.8662,3.8537,3.8599,82500.0
2012-06-14 13:40:00,6.2,6.2,6.19,6.19,198800.0,3.8662,3.8662,3.8599,3.8599,198800.0
2012-06-14 13:45:00,6.2,6.2,6.19,6.19,46100.0,3.8662,3.8662,3.8599,3.8599,46100.0
2012-06-14 13:50:00,6.19,6.2,6.19,6.19,30200.0,3.8599,3.8662,3.8599,3.8599,30200.0
2012-06-14 13:55:00,6.2,6.2,6.19,6.19,39100.0,3.8662,3.8662,3.8599,3.8599,39100.0
2012-06-14 14:00:00,6.19,6.2,6.19,6.2,92800.0,3.8599,3.8662,3.8599,3.8662,92800.0
2012-06-14 14:05:00,6.2,6.2,6.19,6.2,94700.0,3.8662,3.8662,3.8599,3.8662,94700.0
2012-06-14 14:10:00,6.19,6.21,6.19,6.21,140600.0,3.8599,3.8724,3.8599,3.8724,140600.0
2012-06-14 14:15:00,6.21,6.21,6.2,6.2,40300.0,3.8724,3.8724,3.8662,3.8662,40300.0
2012-06-14 14:20:00,6.2,6.21,6.19,6.2,81600.0,3.8662,3.8724,3.8599,3.8662,81600.0
2012-06-14 14:25:00,6.2,6.2,6.18,6.19,96300.0,3.8662,3.8662,3.8537,3.8599,96300.0
2012-06-14 14:30:00,6.19,6.19,6.16,6.16,109900.0,3.8599,3.8599,3.8412,3.8412,109900.0
2012-06-14 14:35:00,6.16,6.17,6.16,6.16,43500.0,3.8412,3.8475,3.8412,3.8412,43500.0
2012-06-14 14:40:00,6.16,6.17,6.16,6.17,28400.0,3.8412,3.8475,3.8412,3.8475,28400.0
2012-06-14 14:45:00,6.16,6.17,6.16,6.16,31100.0,3.8412,3.8475,3.8412,3.8412,31100.0
2012-06-14 14:50:00,6.16,6.17,6.16,6.17,56900.0,3.8412,3.8475,3.8412,3.8475,56900.0
2012-06-14 14:55:00,6.16,6.17,6.15,6.15,96900.0,3.8412,3.8475,3.835,3.835,96900.0
2012-06-14 15:00:00,6.15,6.17,6.15,6.17,136300.0,3.835,3.8475,3.835,3.8475,136300.0
2012-06-14 15:05:00,6.17,6.25,6.17,6.21,423000.0,3.8475,3.8974,3.8475,3.8724,423000.0
2012-06-14 15:10:00,6.2,6.24,6.2,6.23,291900.0,3.8662,3.8911,3.8662,3.8849,291900.0
2012-06-14 15:15:00,6.23,6.23,6.2,6.2,252000.0,3.8849,3.8849,3.8662,3.8662,252000.0
2012-06-14 15:20:00,6.2,6.21,6.17,6.17,224700.0,3.8662,3.8724,3.8475,3.8475,224700.0
2012-06-14 15:25:00,6.17,6.19,6.16,6.18,221000.0,3.8475,3.8599,3.8412,3.8537,221000.0
2012-06-14 15:30:00,6.18,6.2,6.17,6.19,232000.0,3.8537,3.8662,3.8475,3.8599,232000.0
2012-06-14 15:35:00,6.19,6.21,6.19,6.2,255700.0,3.8599,3.8724,3.8599,3.8662,255700.0
2012-06-14 15:40:00,6.21,6.21,6.19,6.19,203700.0,3.8724,3.8724,3.8599,3.8599,203700.0
2012-06-14 15:45:00,6.19,6.25,6.19,6.24,494100.0,3.8599,3.8974,3.8599,3.8911,494100.0
2012-06-14 15:50:00,6.24,6.24,6.21,6.22,193200.0,3.8911,3.8911,3.8724,3.8787,193200.0
2012-06-14 15:55:00,6.21,6.22,6.19,6.21,509200.0,3.8724,3.8787,3.8599,3.8724,509200.0
2012-06-15 09:30:00,6.22,6.27,6.2,6.25,1160200.0,3.8787,3.9098,3.8662,3.8974,1160200.0
2012-06-15 09:35:00,6.25,6.26,6.21,6.22,116000.0,3.8974,3.9036,3.8724,3.8787,116000.0
2012-06-15 09:40:00,6.21,6.25,6.21,6.22,121300.0,3.8724,3.8974,3.8724,3.8787,121300.0
2012-06-15 09:45:00,6.23,6.25,6.21,6.25,273800.0,3.8849,3.8974,3.8724,3.8974,273800.0
2012-06-15 09:50:00,6.25,6.28,6.24,6.27,443100.0,3.8974,3.9161,3.8911,3.9098,443100.0
2012-06-15 09:55:00,6.27,6.28,6.25,6.27,325600.0,3.9098,3.9161,3.8974,3.9098,325600.0
2012-06-15 10:00:00,6.27,6.33,6.27,6.31,1302100.0,3.9098,3.9472,3.9098,3.9348,1302100.0
2012-06-15 10:05:00,6.31,6.32,6.28,6.29,433000.0,3.9348,3.941,3.9161,3.9223,433000.0
2012-06-15 10:10:00,6.28,6.29,6.26,6.26,106300.0,3.9161,3.9223,3.9036,3.9036,106300.0
2012-06-15 10:15:00,6.27,6.27,6.25,6.27,114400.0,3.9098,3.9098,3.8974,3.9098,114400.0
2012-06-15 10:20:00,6.27,6.27,6.25,6.25,85500.0,3.9098,3.9098,3.8974,3.8974,85500.0
2012-06-15 10:25:00,6.25,6.26,6.24,6.25,79600.0,3.8974,3.9036,3.8911,3.8974,79600.0
2012-06-15 10:30:00,6.25,6.27,6.25,6.25,96300.0,3.8974,3.9098,3.8974,3.8974,96300.0
2012-06-15 10:35:00,6.25,6.26,6.24,6.24,36300.0,3.8974,3.9036,3.8911,3.8911,36300.0
2012-06-15 10:40:00,6.25,6.25,6.23,6.25,100600.0,3.8974,3.8974,3.8849,3.8974,100600.0
2012-06-15 10:45:00,6.24,6.28,6.24,6.28,134800.0,3.8911,3.9161,3.8911,3.9161,134800.0
2012-06-15 10:50:00,6.28,6.28,6.27,6.28,17500.0,3.9161,3.9161,3.9098,3.9161,17500.0
2012-06-15 10:55:00,6.28,6.28,6.27,6.27,24500.0,3.9161,3.9161,3.9098,3.9098,24500.0
2012-06-15 11:00:00,6.28,6.28,6.27,6.28,17700.0,3.9161,3.9161,3.9098,3.9161,17700.0
2012-06-15 11:05:00,6.28,6.28,6.27,6.28,46000.0,3.9161,3.9161,3.9098,3.9161,46000.0
2012-06-15 11:10:00,6.28,6.3,6.28,6.28,115200.0,3.9161,3.9285,3.9161,3.9161,115200.0
2012-06-15 11:15:00,6.28,6.29,6.27,6.27,65800.0,3.9161,3.9223,3.9098,3.9098,65800.0
2012-06-15 11:20:00,6.27,6.28,6.27,6.28,42700.0,3.9098,3.9161,3.9098,3.9161,42700.0
2012-06-15 11:25:00,6.28,6.29,6.27,6.29,49300.0,3.9161,3.9223,3.9098,3.9223,49300.0
2012-06-15 11:30:00,6.29,6.3,6.28,6.29,197400.0,3.9223,3.9285,3.9161,3.9223,197400.0
2012-06-15 11:35:00,6.29,6.29,6.27,6.28,29600.0,3.9223,3.9223,3.9098,3.9161,29600.0
2012-06-15 11:40:00,6.28,6.28,6.27,6.27,17100.0,3.9161,3.9161,3.9098,3.9098,17100.0
2012-06-15 11:45:00,6.27,6.28,6.27,6.27,19100.0,3.9098,3.9161,3.9098,3.9098,19100.0
2012-06-15 11:50:00,6.28,6.28,6.27,6.28,20600.0,3.9161,3.9161,3.9098,3.9161,20600.0
2012-06-15 11:55:00,6.28,6.28,6.27,6.28,10900.0,3.9161,3.9161,3.9098,3.9161,10900.0
2012-06-15 12:00:00,6.28,6.28,6.27,6.28,11900.0,3.9161,3.9161,3.9098,3.9161,11900.0
2012-06-15 12:05:00,6.28,6.28,6.27,6.28,25900.0,3.9161,3.9161,3.9098,3.9161,25900.0
2012-06-15 12:10:00,6.28,6.29,6.27,6.29,65300.0,3.9161,3.9223,3.9098,3.9223,65300.0
2012-06-15 12:15:00,6.28,6.29,6.28,6.29,21600.0,3.9161,3.9223,3.9161,3.9223,21600.0
2012-06-15 12:20:00,6.29,6.29,6.28,6.29,41600.0,3.9223,3.9223,3.9161,3.9223,41600.0
2012-06-15 12:25:00,6.29,6.29,6.28,6.29,47300.0,3.9223,3.9223,3.9161,3.9223,47300.0
2012-06-15 12:30:00,6.29,6.29,6.27,6.28,55400.0,3.9223,3.9223,3.9098,3.9161,55400.0
2012-06-15 12:35:00,6.27,6.28,6.26,6.26,41900.0,3.9098,3.9161,3.9036,3.9036,41900.0
2012-06-15 12:40:00,6.27,6.27,6.26,6.26,21800.0,3.9098,3.9098,3.9036,3.9036,21800.0
2012-06-15 12:45:00,6.27,6.27,6.26,6.27,22700.0,3.9098,3.9098,3.9036,3.9098,22700.0
2012-06-15 12:50:00,6.27,6.27,6.26,6.27,13600.0,3.9098,3.9098,3.9036,3.9098,13600.0
2012-06-15 12:55:00,6.27,6.27,6.26,6.27,36200.0,3.9098,3.9098,3.9036,3.9098,36200.0
2012-06-15 13:00:00,6.27,6.27,6.26,6.27,65700.0,3.9098,3.9098,3.9036,3.9098,65700.0
2012-06-15 13:05:00,6.26,6.28,6.26,6.28,99100.0,3.9036,3.9161,3.9036,3.9161,99100.0
2012-06-15 13:10:00,6.27,6.28,6.27,6.28,13000.0,3.9098,3.9161,3.9098,3.9161,13000.0
2012-06-15 13:15:00,6.28,6.3,6.28,6.3,342900.0,3.9161,3.9285,3.9161,3.9285,342900.0
2012-06-15 13:20:00,6.3,6.3,6.29,6.3,14000.0,3.9285,3.9285,3.9223,3.9285,14000.0
2012-06-15 13:25:00,6.3,6.3,6.28,6.29,79300.0,3.9285,3.9285,3.9161,3.9223,79300.0
2012-06-15 13:30:00,6.29,6.29,6.28,6.28,51100.0,3.9223,3.9223,3.9161,3.9161,51100.0
2012-06-15 13:35:00,6.28,6.29,6.28,6.28,42300.0,3.9161,3.9223,3.9161,3.9161,42300.0
2012-06-15 13:40:00,6.28,6.29,6.28,6.29,66800.0,3.9161,3.9223,3.9161,3.9223,66800.0
2012-06-15 13:45:00,6.28,6.29,6.28,6.29,13600.0,3.9161,3.9223,3.9161,3.9223,13600.0
2012-06-15 13:50:00,6.29,6.29,6.28,6.28,63300.0,3.9223,3.9223,3.9161,3.9161,63300.0
2012-06-15 13:55:00,6.28,6.29,6.28,6.29,26200.0,3.9161,3.9223,3.9161,3.9223,26200.0
2012-06-15 14:00:00,6.29,6.29,6.28,6.29,16600.0,3.9223,3.9223,3.9161,3.9223,16600.0
2012-06-15 14:05:00,6.29,6.29,6.28,6.29,18700.0,3.9223,3.9223,3.9161,3.9223,18700.0
2012-06-15 14:10:00,6.29,6.29,6.28,6.29,40500.0,3.9223,3.9223,3.9161,3.9223,40500.0
2012-06-15 14:15:00,6.28,6.29,6.28,6.29,28500.0,3.9161,3.9223,3.9161,3.9223,28500.0
2012-06-15 14:20:00,6.29,6.3,6.28,6.3,122200.0,3.9223,3.9285,3.9161,3.9285,122200.0
2012-06-15 14:25:00,6.3,6.31,6.29,6.31,85400.0,3.9285,3.9348,3.9223,3.9348,85400.0
2012-06-15 14:30:00,6.31,6.31,6.3,6.31,77800.0,3.9348,3.9348,3.9285,3.9348,77800.0
2012-06-15 14:35:00,6.31,6.32,6.31,6.32,67900.0,3.9348,3.941,3.9348,3.941,67900.0
2012-06-15 14:40:00,6.32,6.32,6.31,6.32,38400.0,3.941,3.941,3.9348,3.941,38400.0
2012-06-15 14:45:00,6.32,6.33,6.31,6.33,88800.0,3.941,3.9472,3.9348,3.9472,88800.0
2012-06-15 14:50:00,6.33,6.33,6.31,6.31,100200.0,3.9472,3.9472,3.9348,3.9348,100200.0
2012-06-15 14:55:00,6.32,6.33,6.31,6.31,142100.0,3.941,3.9472,3.9348,3.9348,142100.0
2012-06-15 15:00:00,6.32,6.33,6.31,6.33,92400.0,3.941,3.9472,3.9348,3.9472,92400.0
2012-06-15 15:05:00,6.33,6.33,6.32,6.33,51600.0,3.9472,3.9472,3.941,3.9472,51600.0
2012-06-15 15:10:00,6.33,6.33,6.32,6.33,41100.0,3.9472,3.9472,3.941,3.9472,41100.0
2012-06-15 15:15:00,6.33,6.33,6.32,6.33,91900.0,3.9472,3.9472,3.941,3.9472,91900.0
2012-06-15 15:20:00,6.33,6.33,6.32,6.32,131400.0,3.9472,3.9472,3.941,3.941,131400.0
2012-06-15 15:25:00,6.32,6.33,6.3,6.31,392200.0,3.941,3.9472,3.9285,3.9348,392200.0
2012-06-15 15:30:00,6.31,6.32,6.3,6.32,137600.0,3.9348,3.941,3.9285,3.941,137600.0
2012-06-15 15:35:00,6.32,6.32,6.31,6.32,107300.0,3.941,3.941,3.9348,3.941,107300.0
2012-06-15 15:40:00,6.32,6.33,6.31,6.31,454700.0,3.941,3.9472,3.9348,3.9348,454700.0
2012-06-15 15:45:00,6.31,6.32,6.31,6.32,141500.0,3.9348,3.941,3.9348,3.941,141500.0
2012-06-15 15:50:00,6.32,6.32,6.29,6.32,749600.0,3.941,3.941,3.9223,3.941,749600.0
2012-06-15 15:55:00,6.32,6.32,6.3,6.31,957300.0,3.941,3.941,3.9285,3.9348,957300.0
2012-06-18 09:30:00,6.28,6.29,6.24,6.27,186300.0,3.9161,3.9223,3.8911,3.9098,186300.0
2012-06-18 09:35:00,6.27,6.3,6.26,6.28,238700.0,3.9098,3.9285,3.9036,3.9161,238700.0
2012-06-18 09:40:00,6.28,6.32,6.27,6.3,271100.0,3.9161,3.941,3.9098,3.9285,271100.0
2012-06-18 09:45:00,6.3,6.31,6.26,6.26,424000.0,3.9285,3.9348,3.9036,3.9036,424000.0
2012-06-18 09:50:00,6.27,6.27,6.25,6.26,228000.0,3.9098,3.9098,3.8974,3.9036,228000.0
2012-06-18 09:55:00,6.26,6.28,6.25,6.28,129100.0,3.9036,3.9161,3.8974,3.9161,129100.0
2012-06-18 10:00:00,6.28,6.3,6.27,6.29,236200.0,3.9161,3.9285,3.9098,3.9223,236200.0
2012-06-18 10:05:00,6.29,6.3,6.28,6.28,105700.0,3.9223,3.9285,3.9161,3.9161,105700.0
2012-06-18 10:10:00,6.28,6.3,6.27,6.29,182200.0,3.9161,3.9285,3.9098,3.9223,182200.0
2012-06-18 10:15:00,6.29,6.32,6.29,6.32,71000.0,3.9223,3.941,3.9223,3.941,71000.0
2012-06-18 10:20:00,6.31,6.33,6.31,6.31,158000.0,3.9348,3.9472,3.9348,3.9348,158000.0
2012-06-18 10:25:00,6.31,6.32,6.31,6.31,67000.0,3.9348,3.941,3.9348,3.9348,67000.0
2012-06-18 10:30:00,6.31,6.32,6.31,6.31,58400.0,3.9348,3.941,3.9348,3.9348,58400.0
2012-06-18 10:35:00,6.3,6.31,6.3,6.3,75500.0,3.9285,3.9348,3.9285,3.9285,75500.0
2012-06-18 10:40:00,6.31,6.32,6.3,6.31,97300.0,3.9348,3.941,3.9285,3.9348,97300.0
2012-06-18 10:45:00,6.32,6.35,6.3,6.34,170100.0,3.941,3.9597,3.9285,3.9535,170100.0
2012-06-18 10:50:00,6.34,6.35,6.32,6.32,123300.0,3.9535,3.9597,3.941,3.941,123300.0
2012-06-18 10:55:00,6.32,6.33,6.3,6.31,128100.0,3.941,3.9472,3.9285,3.9348,128100.0
2012-06-18 11:00:00,6.31,6.32,6.3,6.3,108900.0,3.9348,3.941,3.9285,3.9285,108900.0
2012-06-18 11:05:00,6.3,6.31,6.29,6.29,71200.0,3.9285,3.9348,3.9223,3.9223,71200.0
2012-06-18 11:10:00,6.29,6.31,6.29,6.29,70400.0,3.9223,3.9348,3.9223,3.9223,70400.0
2012-06-18 11:15:00,6.29,6.3,6.27,6.27,117400.0,3.9223,3.9285,3.9098,3.9098,117400.0
2012-06-18 11:20:00,6.28,6.29,6.27,6.28,122000.0,3.9161,3.9223,3.9098,3.9161,122000.0
2012-06-18 11:25:00,6.28,6.29,6.27,6.28,80500.0,3.9161,3.9223,3.9098,3.9161,80500.0
2012-06-18 11:30:00,6.29,6.3,6.28,6.29,126300.0,3.9223,3.9285,3.9161,3.9223,126300.0
2012-06-18 11:35:00,6.29,6.3,6.27,6.28,108300.0,3.9223,3.9285,3.9098,3.9161,108300.0
2012-06-18 11:40:00,6.27,6.28,6.27,6.28,29400.0,3.9098,3.9161,3.9098,3.9161,29400.0
2012-06-18 11:45:00,6.27,6.29,6.27,6.27,75400.0,3.9098,3.9223,3.9098,3.9098,75400.0
2012-06-18 11:50:00,6.27,6.29,6.26,6.28,84200.0,3.9098,3.9223,3.9036,3.9161,84200.0
2012-06-18 11:55:00,6.28,6.29,6.27,6.28,70600.0,3.9161,3.9223,3.9098,3.9161,70600.0
2012-06-18 12:00:00,6.28,6.29,6.27,6.27,111700.0,3.9161,3.9223,3.9098,3.9098,111700.0
2012-06-18 12:05:00,6.27,6.28,6.27,6.27,18100.0,3.9098,3.9161,3.9098,3.9098,18100.0
2012-06-18 12:10:00,6.27,6.28,6.27,6.27,17800.0,3.9098,3.9161,3.9098,3.9098,17800.0
2012-06-18 12:15:00,6.27,6.28,6.27,6.27,13700.0,3.9098,3.9161,3.9098,3.9098,13700.0
2012-06-18 12:20:00,6.27,6.28,6.27,6.27,12900.0,3.9098,3.9161,3.9098,3.9098,12900.0
2012-06-18 12:25:00,6.27,6.28,6.27,6.27,22600.0,3.9098,3.9161,3.9098,3.9098,22600.0
2012-06-18 12:30:00,6.27,6.28,6.27,6.27,18400.0,3.9098,3.9161,3.9098,3.9098,18400.0
2012-06-18 12:35:00,6.28,6.28,6.25,6.27,68400.0,3.9161,3.9161,3.8974,3.9098,68400.0
2012-06-18 12:40:00,6.27,6.28,6.27,6.27,32700.0,3.9098,3.9161,3.9098,3.9098,32700.0
2012-06-18 12:45:00,6.28,6.29,6.27,6.28,48600.0,3.9161,3.9223,3.9098,3.9161,48600.0
2012-06-18 12:50:00,6.29,6.29,6.28,6.29,12400.0,3.9223,3.9223,3.9161,3.9223,12400.0
2012-06-18 12:55:00,6.28,6.29,6.26,6.27,59500.0,3.9161,3.9223,3.9036,3.9098,59500.0
2012-06-18 13:00:00,6.27,6.27,6.25,6.26,74600.0,3.9098,3.9098,3.8974,3.9036,74600.0
2012-06-18 13:05:00,6.27,6.28,6.26,6.26,71100.0,3.9098,3.9161,3.9036,3.9036,71100.0
2012-06-18 13:10:00,6.26,6.27,6.26,6.26,27200.0,3.9036,3.9098,3.9036,3.9036,27200.0
2012-06-18 13:15:00,6.27,6.28,6.26,6.27,35800.0,3.9098,3.9161,3.9036,3.9098,35800.0
2012-06-18 13:20:00,6.28,6.28,6.27,6.27,10300.0,3.9161,3.9161,3.9098,3.9098,10300.0
2012-06-18 13:25:00,6.28,6.28,6.27,6.27,19100.0,3.9161,3.9161,3.9098,3.9098,19100.0
2012-06-18 13:30:00,6.28,6.3,6.27,6.29,79600.0,3.9161,3.9285,3.9098,3.9223,79600.0
2012-06-18 13:35:00,6.29,6.31,6.29,6.31,69000.0,3.9223,3.9348,3.9223,3.9348,69000.0
2012-06-18 13:40:00,6.31,6.31,6.3,6.3,13000.0,3.9348,3.9348,3.9285,3.9285,13000.0
2012-06-18 13:45:00,6.31,6.31,6.3,6.31,26200.0,3.9348,3.9348,3.9285,3.9348,26200.0
2012-06-18 13:50:00,6.31,6.31,6.29,6.29,61500.0,3.9348,3.9348,3.9223,3.9223,61500.0
2012-06-18 13:55:00,6.29,6.3,6.29,6.29,12600.0,3.9223,3.9285,3.9223,3.9223,12600.0
2012-06-18 14:00:00,6.3,6.3,6.29,6.29,26000.0,3.9285,3.9285,3.9223,3.9223,26000.0
2012-06-18 14:05:00,6.29,6.3,6.29,6.29,36400.0,3.9223,3.9285,3.9223,3.9223,36400.0
2012-06-18 14:10:00,6.29,6.3,6.29,6.29,12400.0,3.9223,3.9285,3.9223,3.9223,12400.0
2012-06-18 14:15:00,6.29,6.33,6.29,6.31,282900.0,3.9223,3.9472,3.9223,3.9348,282900.0
2012-06-18 14:20:00,6.31,6.32,6.31,6.31,13100.0,3.9348,3.941,3.9348,3.9348,13100.0
2012-06-18 14:25:00,6.31,6.32,6.3,6.3,60600.0,3.9348,3.941,3.9285,3.9285,60600.0
2012-06-18 14:30:00,6.3,6.31,6.3,6.31,23700.0,3.9285,3.9348,3.9285,3.9348,23700.0
2012-06-18 14:35:00,6.31,6.32,6.3,6.32,68100.0,3.9348,3.941,3.9285,3.941,68100.0
2012-06-18 14:40:00,6.32,6.32,6.3,6.3,51000.0,3.941,3.941,3.9285,3.9285,51000.0
2012-06-18 14:45:00,6.3,6.31,6.29,6.29,47400.0,3.9285,3.9348,3.9223,3.9223,47400.0
2012-06-18 14:50:00,6.29,6.3,6.29,6.29,16500.0,3.9223,3.9285,3.9223,3.9223,16500.0
2012-06-18 14:55:00,6.29,6.3,6.29,6.29,21000.0,3.9223,3.9285,3.9223,3.9223,21000.0
2012-06-18 15:00:00,6.29,6.3,6.29,6.29,20100.0,3.9223,3.9285,3.9223,3.9223,20100.0
2012-06-18 15:05:00,6.29,6.3,6.29,6.29,25600.0,3.9223,3.9285,3.9223,3.9223,25600.0
2012-06-18 15:10:00,6.29,6.3,6.28,6.28,64500.0,3.9223,3.9285,3.9161,3.9161,64500.0
2012-06-18 15:15:00,6.28,6.29,6.27,6.28,177200.0,3.9161,3.9223,3.9098,3.9161,177200.0
2012-06-18 15:20:00,6.29,6.29,6.28,6.28,36000.0,3.9223,3.9223,3.9161,3.9161,36000.0
2012-06-18 15:25:00,6.28,6.3,6.28,6.3,74000.0,3.9161,3.9285,3.9161,3.9285,74000.0
2012-06-18 15:30:00,6.3,6.3,6.28,6.28,134100.0,3.9285,3.9285,3.9161,3.9161,134100.0
2012-06-18 15:35:00,6.28,6.3,6.28,6.29,79600.0,3.9161,3.9285,3.9161,3.9223,79600.0
2012-06-18 15:40:00,6.29,6.31,6.29,6.29,231500.0,3.9223,3.9348,3.9223,3.9223,231500.0
2012-06-18 15:45:00,6.29,6.3,6.29,6.3,68800.0,3.9223,3.9285,3.9223,3.9285,68800.0
2012-06-18 15:50:00,6.29,6.3,6.27,6.28,236500.0,3.9223,3.9285,3.9098,3.9161,236500.0
2012-06-18 15:55:00,6.28,6.29,6.27,6.28,405400.0,3.9161,3.9223,3.9098,3.9161,405400.0
2012-06-19 09:30:00,6.34,6.35,6.31,6.33,202000.0,3.9535,3.9597,3.9348,3.9472,202000.0
2012-06-19 09:35:00,6.33,6.33,6.3,6.32,394400.0,3.9472,3.9472,3.9285,3.941,394400.0
2012-06-19 09:40:00,6.32,6.32,6.31,6.31,54100.0,3.941,3.941,3.9348,3.9348,54100.0
2012-06-19 09:45:00,6.32,6.33,6.31,6.33,153900.0,3.941,3.9472,3.9348,3.9472,153900.0
2012-06-19 09:50:00,6.33,6.34,6.32,6.33,244400.0,3.9472,3.9535,3.941,3.9472,244400.0
2012-06-19 09:55:00,6.33,6.33,6.32,6.33,29000.0,3.9472,3.9472,3.941,3.9472,29000.0
2012-06-19 10:00:00,6.33,6.33,6.32,6.33,95800.0,3.9472,3.9472,3.941,3.9472,95800.0
2012-06-19 10:05:00,6.33,6.34,6.32,6.33,471600.0,3.9472,3.9535,3.941,3.9472,471600.0
2012-06-19 10:10:00,6.33,6.34,6.33,6.34,83900.0,3.9472,3.9535,3.9472,3.9535,83900.0
2012-06-19 10:15:00,6.34,6.35,6.33,6.34,245200.0,3.9535,3.9597,3.9472,3.9535,245200.0
2012-06-19 10:20:00,6.34,6.35,6.33,6.35,118900.0,3.9535,3.9597,3.9472,3.9597,118900.0
2012-06-19 10:25:00,6.35,6.37,6.34,6.36,163400.0,3.9597,3.9722,3.9535,3.966,163400.0
2012-06-19 10:30:00,6.37,6.37,6.36,6.37,59500.0,3.9722,3.9722,3.966,3.9722,59500.0
2012-06-19 10:35:00,6.37,6.38,6.36,6.36,278100.0,3.9722,3.9784,3.966,3.966,278100.0
2012-06-19 10:40:00,6.36,6.37,6.36,6.37,40600.0,3.966,3.9722,3.966,3.9722,40600.0
2012-06-19 10:45:00,6.37,6.37,6.36,6.36,50700.0,3.9722,3.9722,3.966,3.966,50700.0
2012-06-19 10:50:00,6.37,6.38,6.35,6.38,281600.0,3.9722,3.9784,3.9597,3.9784,281600.0
2012-06-19 10:55:00,6.38,6.38,6.37,6.38,31900.0,3.9784,3.9784,3.9722,3.9784,31900.0
2012-06-19 11:00:00,6.38,6.39,6.36,6.37,143800.0,3.9784,3.9847,3.966,3.9722,143800.0
2012-06-19 11:05:00,6.37,6.37,6.36,6.37,33400.0,3.9722,3.9722,3.966,3.9722,33400.0
2012-06-19 11:10:00,6.37,6.38,6.36,6.37,81900.0,3.9722,3.9784,3.966,3.9722,81900.0
2012-06-19 11:15:00,6.36,6.37,6.35,6.35,95800.0,3.966,3.9722,3.9597,3.9597,95800.0
2012-06-19 11:20:00,6.35,6.36,6.35,6.36,26000.0,3.9597,3.966,3.9597,3.966,26000.0
2012-06-19 11:25:00,6.35,6.36,6.35,6.36,26400.0,3.9597,3.966,3.9597,3.966,26400.0
2012-06-19 11:30:00,6.36,6.37,6.35,6.37,62700.0,3.966,3.9722,3.9597,3.9722,62700.0
2012-06-19 11:35:00,6.37,6.37,6.36,6.37,66900.0,3.9722,3.9722,3.966,3.9722,66900.0
2012-06-19 11:40:00,6.37,6.39,6.36,6.38,303200.0,3.9722,3.9847,3.966,3.9784,303200.0
2012-06-19 11:45:00,6.38,6.41,6.37,6.4,938000.0,3.9784,3.9971,3.9722,3.9909,938000.0
2012-06-19 11:50:00,6.4,6.41,6.39,6.4,87900.0,3.9909,3.9971,3.9847,3.9909,87900.0
2012-06-19 11:55:00,6.4,6.42,6.39,6.42,201200.0,3.9909,4.0034,3.9847,4.0034,201200.0
2012-06-19 12:00:00,6.42,6.43,6.4,6.41,1330500.0,4.0034,4.0096,3.9909,3.9971,1330500.0
2012-06-19 12:05:00,6.41,6.42,6.4,6.4,196900.0,3.9971,4.0034,3.9909,3.9909,196900.0
2012-06-19 12:10:00,6.4,6.41,6.4,6.4,3600.0,3.9909,3.9971,3.9909,3.9909,3600.0
2012-06-19 12:15:00,6.41,6.41,6.4,6.41,25300.0,3.9971,3.9971,3.9909,3.9971,25300.0
2012-06-19 12:20:00,6.41,6.41,6.4,6.41,96600.0,3.9971,3.9971,3.9909,3.9971,96600.0
2012-06-19 12:25:00,6.41,6.41,6.39,6.39,103400.0,3.9971,3.9971,3.9847,3.9847,103400.0
2012-06-19 12:30:00,6.4,6.4,6.39,6.4,10900.0,3.9909,3.9909,3.9847,3.9909,10900.0
2012-06-19 12:35:00,6.4,6.4,6.39,6.4,10000.0,3.9909,3.9909,3.9847,3.9909,10000.0
2012-06-19 12:40:00,6.4,6.4,6.39,6.4,9000.0,3.9909,3.9909,3.9847,3.9909,9000.0
2012-06-19 12:45:00,6.4,6.41,6.39,6.4,66200.0,3.9909,3.9971,3.9847,3.9909,66200.0
2012-06-19 12:50:00,6.4,6.41,6.39,6.4,166700.0,3.9909,3.9971,3.9847,3.9909,166700.0
2012-06-19 12:55:00,6.41,6.41,6.39,6.41,312200.0,3.9971,3.9971,3.9847,3.9971,312200.0
2012-06-19 13:00:00,6.41,6.41,6.39,6.4,69500.0,3.9971,3.9971,3.9847,3.9909,69500.0
2012-06-19 13:05:00,6.39,6.4,6.39,6.39,177400.0,3.9847,3.9909,3.9847,3.9847,177400.0
2012-06-19 13:10:00,6.39,6.41,6.38,6.4,1033100.0,3.9847,3.9971,3.9784,3.9909,1033100.0
2012-06-19 13:15:00,6.4,6.41,6.39,6.4,196300.0,3.9909,3.9971,3.9847,3.9909,196300.0
2012-06-19 13:20:00,6.4,6.4,6.39,6.4,6500.0,3.9909,3.9909,3.9847,3.9909,6500.0
2012-06-19 13:25:00,6.4,6.4,6.39,6.4,6800.0,3.9909,3.9909,3.9847,3.9909,6800.0
2012-06-19 13:30:00,6.4,6.43,6.4,6.43,205600.0,3.9909,4.0096,3.9909,4.0096,205600.0
2012-06-19 13:35:00,6.43,6.45,6.42,6.44,358200.0,4.0096,4.0221,4.0034,4.0158,358200.0
2012-06-19 13:40:00,6.43,6.44,6.42,6.43,71000.0,4.0096,4.0158,4.0034,4.0096,71000.0
2012-06-19 13:45:00,6.43,6.43,6.41,6.42,135600.0,4.0096,4.0096,3.9971,4.0034,135600.0
2012-06-19 13:50:00,6.41,6.42,6.4,6.4,194500.0,3.9971,4.0034,3.9909,3.9909,194500.0
2012-06-19 13:55:00,6.4,6.41,6.4,6.4,19200.0,3.9909,3.9971,3.9909,3.9909,19200.0
2012-06-19 14:00:00,6.41,6.41,6.39,6.39,241800.0,3.9971,3.9971,3.9847,3.9847,241800.0
2012-06-19 14:05:00,6.4,6.4,6.39,6.39,56000.0,3.9909,3.9909,3.9847,3.9847,56000.0
2012-06-19 14:10:00,6.39,6.4,6.39,6.39,29300.0,3.9847,3.9909,3.9847,3.9847,29300.0
2012-06-19 14:15:00,6.39,6.41,6.39,6.39,243300.0,3.9847,3.9971,3.9847,3.9847,243300.0
2012-06-19 14:20:00,6.39,6.4,6.39,6.4,169900.0,3.9847,3.9909,3.9847,3.9909,169900.0
2012-06-19 14:25:00,6.4,6.4,6.38,6.38,503000.0,3.9909,3.9909,3.9784,3.9784,503000.0
2012-06-19 14:30:00,6.38,6.39,6.35,6.35,366600.0,3.9784,3.9847,3.9597,3.9597,366600.0
2012-06-19 14:35:00,6.35,6.36,6.35,6.35,64500.0,3.9597,3.966,3.9597,3.9597,64500.0
2012-06-19 14:40:00,6.35,6.36,6.32,6.32,261100.0,3.9597,3.966,3.941,3.941,261100.0
2012-06-19 14:45:00,6.32,6.33,6.31,6.32,245200.0,3.941,3.9472,3.9348,3.941,245200.0
2012-06-19 14:50:00,6.32,6.33,6.32,6.33,125900.0,3.941,3.9472,3.941,3.9472,125900.0
2012-06-19 14:55:00,6.33,6.34,6.32,6.33,509900.0,3.9472,3.9535,3.941,3.9472,509900.0
2012-06-19 15:00:00,6.33,6.34,6.32,6.33,432500.0,3.9472,3.9535,3.941,3.9472,432500.0
2012-06-19 15:05:00,6.33,6.34,6.32,6.33,213300.0,3.9472,3.9535,3.941,3.9472,213300.0
2012-06-19 15:10:00,6.33,6.35,6.33,6.35,234400.0,3.9472,3.9597,3.9472,3.9597,234400.0
2012-06-19 15:15:00,6.34,6.36,6.34,6.35,288400.0,3.9535,3.966,3.9535,3.9597,288400.0
2012-06-19 15:20:00,6.35,6.35,6.34,6.35,84600.0,3.9597,3.9597,3.9535,3.9597,84600.0
2012-06-19 15:25:00,6.35,6.36,6.34,6.35,214700.0,3.9597,3.966,3.9535,3.9597,214700.0
2012-06-19 15:30:00,6.35,6.35,6.34,6.35,65800.0,3.9597,3.9597,3.9535,3.9597,65800.0
2012-06-19 15:35:00,6.34,6.35,6.33,6.33,289900.0,3.9535,3.9597,3.9472,3.9472,289900.0
2012-06-19 15:40:00,6.33,6.34,6.33,6.33,137200.0,3.9472,3.9535,3.9472,3.9472,137200.0
2012-06-19 15:45:00,6.33,6.34,6.31,6.32,266800.0,3.9472,3.9535,3.9348,3.941,266800.0
2012-06-19 15:50:00,6.31,6.32,6.31,6.32,247100.0,3.9348,3.941,3.9348,3.941,247100.0
2012-06-19 15:55:00,6.32,6.33,6.31,6.33,644500.0,3.941,3.9472,3.9348,3.9472,644500.0
2012-06-20 09:30:00,6.32,6.33,6.28,6.29,312000.0,3.941,3.9472,3.9161,3.9223,312000.0
2012-06-20 09:35:00,6.29,6.31,6.27,6.29,364400.0,3.9223,3.9348,3.9098,3.9223,364400.0
2012-06-20 09:40:00,6.3,6.33,6.29,6.31,336000.0,3.9285,3.9472,3.9223,3.9348,336000.0
2012-06-20 09:45:00,6.31,6.32,6.3,6.31,344600.0,3.9348,3.941,3.9285,3.9348,344600.0
2012-06-20 09:50:00,6.32,6.33,6.31,6.32,375300.0,3.941,3.9472,3.9348,3.941,375300.0
2012-06-20 09:55:00,6.32,6.35,6.32,6.34,277100.0,3.941,3.9597,3.941,3.9535,277100.0
2012-06-20 10:00:00,6.34,6.36,6.33,6.36,201200.0,3.9535,3.966,3.9472,3.966,201200.0
2012-06-20 10:05:00,6.35,6.36,6.34,6.34,143500.0,3.9597,3.966,3.9535,3.9535,143500.0
2012-06-20 10:10:00,6.35,6.37,6.34,6.36,125100.0,3.9597,3.9722,3.9535,3.966,125100.0
2012-06-20 10:15:00,6.36,6.37,6.34,6.36,79700.0,3.966,3.9722,3.9535,3.966,79700.0
2012-06-20 10:20:00,6.36,6.36,6.34,6.34,103800.0,3.966,3.966,3.9535,3.9535,103800.0
2012-06-20 10:25:00,6.34,6.35,6.34,6.35,66300.0,3.9535,3.9597,3.9535,3.9597,66300.0
2012-06-20 10:30:00,6.34,6.34,6.33,6.33,98100.0,3.9535,3.9535,3.9472,3.9472,98100.0
2012-06-20 10:35:00,6.33,6.33,6.31,6.32,130400.0,3.9472,3.9472,3.9348,3.941,130400.0
2012-06-20 10:40:00,6.31,6.32,6.31,6.31,48500.0,3.9348,3.941,3.9348,3.9348,48500.0
2012-06-20 10:45:00,6.32,6.32,6.29,6.29,120800.0,3.941,3.941,3.9223,3.9223,120800.0
2012-06-20 10:50:00,6.3,6.31,6.29,6.3,201000.0,3.9285,3.9348,3.9223,3.9285,201000.0
2012-06-20 10:55:00,6.3,6.31,6.28,6.29,176500.0,3.9285,3.9348,3.9161,3.9223,176500.0
2012-06-20 11:00:00,6.3,6.31,6.29,6.31,97900.0,3.9285,3.9348,3.9223,3.9348,97900.0
2012-06-20 11:05:00,6.31,6.32,6.3,6.3,155000.0,3.9348,3.941,3.9285,3.9285,155000.0
2012-06-20 11:10:00,6.31,6.32,6.3,6.32,72200.0,3.9348,3.941,3.9285,3.941,72200.0
2012-06-20 11:15:00,6.32,6.32,6.31,6.32,41500.0,3.941,3.941,3.9348,3.941,41500.0
2012-06-20 11:20:00,6.31,6.32,6.3,6.31,137500.0,3.9348,3.941,3.9285,3.9348,137500.0
2012-06-20 11:25:00,6.32,6.33,6.29,6.3,1166200.0,3.941,3.9472,3.9223,3.9285,1166200.0
2012-06-20 11:30:00,6.31,6.31,6.3,6.31,37000.0,3.9348,3.9348,3.9285,3.9348,37000.0
2012-06-20 11:35:00,6.3,6.31,6.3,6.31,51300.0,3.9285,3.9348,3.9285,3.9348,51300.0
2012-06-20 11:40:00,6.31,6.31,6.29,6.3,74300.0,3.9348,3.9348,3.9223,3.9285,74300.0
2012-06-20 11:45:00,6.3,6.31,6.29,6.31,150800.0,3.9285,3.9348,3.9223,3.9348,150800.0
2012-06-20 11:50:00,6.31,6.31,6.29,6.3,37600.0,3.9348,3.9348,3.9223,3.9285,37600.0
2012-06-20 11:55:00,6.29,6.3,6.28,6.29,67700.0,3.9223,3.9285,3.9161,3.9223,67700.0
2012-06-20 12:00:00,6.29,6.3,6.28,6.29,99100.0,3.9223,3.9285,3.9161,3.9223,99100.0
2012-06-20 12:05:00,6.28,6.29,6.28,6.28,44300.0,3.9161,3.9223,3.9161,3.9161,44300.0
2012-06-20 12:10:00,6.29,6.29,6.28,6.28,77600.0,3.9223,3.9223,3.9161,3.9161,77600.0
2012-06-20 12:15:00,6.28,6.28,6.27,6.28,164700.0,3.9161,3.9161,3.9098,3.9161,164700.0
2012-06-20 12:20:00,6.28,6.28,6.26,6.26,136800.0,3.9161,3.9161,3.9036,3.9036,136800.0
2012-06-20 12:25:00,6.27,6.27,6.25,6.25,180600.0,3.9098,3.9098,3.8974,3.8974,180600.0
2012-06-20 12:30:00,6.26,6.27,6.19,6.24,751400.0,3.9036,3.9098,3.8599,3.8911,751400.0
2012-06-20 12:35:00,6.23,6.24,6.19,6.22,495500.0,3.8849,3.8911,3.8599,3.8787,495500.0
2012-06-20 12:40:00,6.23,6.26,6.22,6.25,81800.0,3.8849,3.9036,3.8787,3.8974,81800.0
2012-06-20 12:45:00,6.25,6.29,6.25,6.28,264200.0,3.8974,3.9223,3.8974,3.9161,264200.0
2012-06-20 12:50:00,6.27,6.29,6.25,6.27,225400.0,3.9098,3.9223,3.8974,3.9098,225400.0
2012-06-20 12:55:00,6.27,6.29,6.27,6.29,71300.0,3.9098,3.9223,3.9098,3.9223,71300.0
2012-06-20 13:00:00,6.29,6.33,6.28,6.33,208100.0,3.9223,3.9472,3.9161,3.9472,208100.0
2012-06-20 13:05:00,6.33,6.35,6.32,6.33,186900.0,3.9472,3.9597,3.941,3.9472,186900.0
2012-06-20 13:10:00,6.33,6.34,6.31,6.31,103800.0,3.9472,3.9535,3.9348,3.9348,103800.0
2012-06-20 13:15:00,6.32,6.33,6.3,6.3,50000.0,3.941,3.9472,3.9285,3.9285,50000.0
2012-06-20 13:20:00,6.31,6.33,6.31,6.32,50300.0,3.9348,3.9472,3.9348,3.941,50300.0
2012-06-20 13:25:00,6.32,6.32,6.3,6.32,98600.0,3.941,3.941,3.9285,3.941,98600.0
2012-06-20 13:30:00,6.32,6.32,6.3,6.31,65100.0,3.941,3.941,3.9285,3.9348,65100.0
2012-06-20 13:35:00,6.3,6.31,6.29,6.31,138000.0,3.9285,3.9348,3.9223,3.9348,138000.0
2012-06-20 13:40:00,6.3,6.32,6.3,6.32,45900.0,3.9285,3.941,3.9285,3.941,45900.0
2012-06-20 13:45:00,6.32,6.32,6.31,6.32,41000.0,3.941,3.941,3.9348,3.941,41000.0
2012-06-20 13:50:00,6.32,6.32,6.31,6.32,17100.0,3.941,3.941,3.9348,3.941,17100.0
2012-06-20 13:55:00,6.32,6.33,6.3,6.32,78900.0,3.941,3.9472,3.9285,3.941,78900.0
2012-06-20 14:00:00,6.33,6.33,6.3,6.32,116900.0,3.9472,3.9472,3.9285,3.941,116900.0
2012-06-20 14:05:00,6.32,6.34,6.32,6.33,52800.0,3.941,3.9535,3.941,3.9472,52800.0
2012-06-20 14:10:00,6.33,6.35,6.33,6.33,164200.0,3.9472,3.9597,3.9472,3.9472,164200.0
2012-06-20 14:15:00,6.34,6.36,6.33,6.34,284400.0,3.9535,3.966,3.9472,3.9535,284400.0
2012-06-20 14:20:00,6.33,6.35,6.31,6.33,266500.0,3.9472,3.9597,3.9348,3.9472,266500.0
2012-06-20 14:25:00,6.33,6.34,6.32,6.33,91600.0,3.9472,3.9535,3.941,3.9472,91600.0
2012-06-20 14:30:00,6.33,6.34,6.32,6.32,65900.0,3.9472,3.9535,3.941,3.941,65900.0
2012-06-20 14:35:00,6.33,6.35,6.32,6.33,111200.0,3.9472,3.9597,3.941,3.9472,111200.0
2012-06-20 14:40:00,6.32,6.32,6.3,6.31,76400.0,3.941,3.941,3.9285,3.9348,76400.0
2012-06-20 14:45:00,6.3,6.31,6.28,6.29,190000.0,3.9285,3.9348,3.9161,3.9223,190000.0
2012-06-20 14:50:00,6.3,6.31,6.28,6.3,63400.0,3.9285,3.9348,3.9161,3.9285,63400.0
2012-06-20 14:55:00,6.3,6.3,6.29,6.29,55400.0,3.9285,3.9285,3.9223,3.9223,55400.0
2012-06-20 15:00:00,6.29,6.3,6.28,6.28,76400.0,3.9223,3.9285,3.9161,3.9161,76400.0
2012-06-20 15:05:00,6.29,6.29,6.26,6.26,70500.0,3.9223,3.9223,3.9036,3.9036,70500.0
2012-06-20 15:10:00,6.27,6.29,6.26,6.29,93700.0,3.9098,3.9223,3.9036,3.9223,93700.0
2012-06-20 15:15:00,6.29,6.29,6.26,6.27,88800.0,3.9223,3.9223,3.9036,3.9098,88800.0
2012-06-20 15:20:00,6.26,6.28,6.26,6.27,150400.0,3.9036,3.9161,3.9036,3.9098,150400.0
2012-06-20 15:25:00,6.27,6.29,6.27,6.29,98900.0,3.9098,3.9223,3.9098,3.9223,98900.0
2012-06-20 15:30:00,6.29,6.3,6.28,6.29,82100.0,3.9223,3.9285,3.9161,3.9223,82100.0
2012-06-20 15:35:00,6.29,6.31,6.29,6.29,148100.0,3.9223,3.9348,3.9223,3.9223,148100.0
2012-06-20 15:40:00,6.29,6.32,6.29,6.32,147900.0,3.9223,3.941,3.9223,3.941,147900.0
2012-06-20 15:45:00,6.32,6.32,6.3,6.31,120000.0,3.941,3.941,3.9285,3.9348,120000.0
2012-06-20 15:50:00,6.31,6.32,6.28,6.29,425800.0,3.9348,3.941,3.9161,3.9223,425800.0
2012-06-20 15:55:00,6.29,6.31,6.29,6.31,284400.0,3.9223,3.9348,3.9223,3.9348,284400.0
2012-06-21 09:30:00,6.3,6.34,6.28,6.34,217100.0,3.9285,3.9535,3.9161,3.9535,217100.0
2012-06-21 09:35:00,6.33,6.35,6.32,6.33,160100.0,3.9472,3.9597,3.941,3.9472,160100.0
2012-06-21 09:40:00,6.32,6.33,6.31,6.31,108300.0,3.941,3.9472,3.9348,3.9348,108300.0
2012-06-21 09:45:00,6.32,6.32,6.3,6.3,245900.0,3.941,3.941,3.9285,3.9285,245900.0
2012-06-21 09:50:00,6.31,6.32,6.29,6.32,149400.0,3.9348,3.941,3.9223,3.941,149400.0
2012-06-21 09:55:00,6.32,6.32,6.31,6.32,31200.0,3.941,3.941,3.9348,3.941,31200.0
2012-06-21 10:00:00,6.31,6.31,6.28,6.29,244500.0,3.9348,3.9348,3.9161,3.9223,244500.0
2012-06-21 10:05:00,6.29,6.3,6.28,6.29,147700.0,3.9223,3.9285,3.9161,3.9223,147700.0
2012-06-21 10:10:00,6.28,6.3,6.28,6.3,61600.0,3.9161,3.9285,3.9161,3.9285,61600.0
2012-06-21 10:15:00,6.29,6.31,6.29,6.29,109200.0,3.9223,3.9348,3.9223,3.9223,109200.0
2012-06-21 10:20:00,6.29,6.31,6.28,6.29,274600.0,3.9223,3.9348,3.9161,3.9223,274600.0
2012-06-21 10:25:00,6.29,6.3,6.26,6.27,490800.0,3.9223,3.9285,3.9036,3.9098,490800.0
2012-06-21 10:30:00,6.28,6.29,6.27,6.29,85200.0,3.9161,3.9223,3.9098,3.9223,85200.0
2012-06-21 10:35:00,6.29,6.29,6.28,6.29,16000.0,3.9223,3.9223,3.9161,3.9223,16000.0
2012-06-21 10:40:00,6.28,6.29,6.28,6.29,43100.0,3.9161,3.9223,3.9161,3.9223,43100.0
2012-06-21 10:45:00,6.29,6.31,6.28,6.3,307400.0,3.9223,3.9348,3.9161,3.9285,307400.0
2012-06-21 10:50:00,6.3,6.32,6.3,6.31,86300.0,3.9285,3.941,3.9285,3.9348,86300.0
2012-06-21 10:55:00,6.32,6.32,6.3,6.3,141000.0,3.941,3.941,3.9285,3.9285,141000.0
2012-06-21 11:00:00,6.31,6.31,6.25,6.27,670100.0,3.9348,3.9348,3.8974,3.9098,670100.0
2012-06-21 11:05:00,6.27,6.27,6.25,6.26,142700.0,3.9098,3.9098,3.8974,3.9036,142700.0
2012-06-21 11:10:00,6.26,6.27,6.25,6.25,155700.0,3.9036,3.9098,3.8974,3.8974,155700.0
2012-06-21 11:15:00,6.25,6.27,6.25,6.26,120900.0,3.8974,3.9098,3.8974,3.9036,120900.0
2012-06-21 11:20:00,6.27,6.27,6.25,6.25,347400.0,3.9098,3.9098,3.8974,3.8974,347400.0
2012-06-21 11:25:00,6.25,6.25,6.23,6.25,147700.0,3.8974,3.8974,3.8849,3.8974,147700.0
2012-06-21 11:30:00,6.25,6.25,6.23,6.23,40200.0,3.8974,3.8974,3.8849,3.8849,40200.0
2012-06-21 11:35:00,6.23,6.24,6.22,6.24,91800.0,3.8849,3.8911,3.8787,3.8911,91800.0
2012-06-21 11:40:00,6.24,6.25,6.23,6.25,136400.0,3.8911,3.8974,3.8849,3.8974,136400.0
2012-06-21 11:45:00,6.25,6.25,6.24,6.25,42100.0,3.8974,3.8974,3.8911,3.8974,42100.0
2012-06-21 11:50:00,6.24,6.26,6.24,6.26,63500.0,3.8911,3.9036,3.8911,3.9036,63500.0
2012-06-21 11:55:00,6.25,6.26,6.25,6.26,20000.0,3.8974,3.9036,3.8974,3.9036,20000.0
2012-06-21 12:00:00,6.26,6.26,6.25,6.25,152000.0,3.9036,3.9036,3.8974,3.8974,152000.0
2012-06-21 12:05:00,6.25,6.25,6.24,6.25,25700.0,3.8974,3.8974,3.8911,3.8974,25700.0
2012-06-21 12:10:00,6.24,6.25,6.24,6.25,22300.0,3.8911,3.8974,3.8911,3.8974,22300.0
2012-06-21 12:15:00,6.24,6.25,6.24,6.24,165500.0,3.8911,3.8974,3.8911,3.8911,165500.0
2012-06-21 12:20:00,6.25,6.25,6.23,6.24,88800.0,3.8974,3.8974,3.8849,3.8911,88800.0
2012-06-21 12:25:00,6.24,6.24,6.22,6.23,65900.0,3.8911,3.8911,3.8787,3.8849,65900.0
2012-06-21 12:30:00,6.22,6.23,6.22,6.23,35000.0,3.8787,3.8849,3.8787,3.8849,35000.0
2012-06-21 12:35:00,6.23,6.24,6.22,6.24,78800.0,3.8849,3.8911,3.8787,3.8911,78800.0
2012-06-21 12:40:00,6.24,6.24,6.22,6.23,111800.0,3.8911,3.8911,3.8787,3.8849,111800.0
2012-06-21 12:45:00,6.23,6.25,6.23,6.25,121800.0,3.8849,3.8974,3.8849,3.8974,121800.0
2012-06-21 12:50:00,6.24,6.26,6.24,6.26,52300.0,3.8911,3.9036,3.8911,3.9036,52300.0
2012-06-21 12:55:00,6.26,6.26,6.25,6.26,12200.0,3.9036,3.9036,3.8974,3.9036,12200.0
2012-06-21 13:00:00,6.26,6.26,6.25,6.26,8600.0,3.9036,3.9036,3.8974,3.9036,8600.0
2012-06-21 13:05:00,6.26,6.26,6.25,6.26,38600.0,3.9036,3.9036,3.8974,3.9036,38600.0
2012-06-21 13:10:00,6.26,6.26,6.24,6.24,108200.0,3.9036,3.9036,3.8911,3.8911,108200.0
2012-06-21 13:15:00,6.25,6.26,6.24,6.25,72100.0,3.8974,3.9036,3.8911,3.8974,72100.0
2012-06-21 13:20:00,6.25,6.26,6.25,6.25,43000.0,3.8974,3.9036,3.8974,3.8974,43000.0
2012-06-21 13:25:00,6.25,6.26,6.24,6.25,63600.0,3.8974,3.9036,3.8911,3.8974,63600.0
2012-06-21 13:30:00,6.24,6.25,6.24,6.24,52700.0,3.8911,3.8974,3.8911,3.8911,52700.0
2012-06-21 13:35:00,6.25,6.25,6.23,6.25,149800.0,3.8974,3.8974,3.8849,3.8974,149800.0
2012-06-21 13:40:00,6.25,6.25,6.23,6.25,119500.0,3.8974,3.8974,3.8849,3.8974,119500.0
2012-06-21 13:45:00,6.25,6.25,6.24,6.24,62200.0,3.8974,3.8974,3.8911,3.8911,62200.0
2012-06-21 13:50:00,6.24,6.25,6.23,6.24,72500.0,3.8911,3.8974,3.8849,3.8911,72500.0
2012-06-21 13:55:00,6.25,6.25,6.24,6.25,24300.0,3.8974,3.8974,3.8911,3.8974,24300.0
2012-06-21 14:00:00,6.25,6.25,6.24,6.25,11600.0,3.8974,3.8974,3.8911,3.8974,11600.0
2012-06-21 14:05:00,6.25,6.25,6.22,6.23,122900.0,3.8974,3.8974,3.8787,3.8849,122900.0
2012-06-21 14:10:00,6.22,6.22,6.21,6.21,41700.0,3.8787,3.8787,3.8724,3.8724,41700.0
2012-06-21 14:15:00,6.21,6.22,6.2,6.21,47200.0,3.8724,3.8787,3.8662,3.8724,47200.0
2012-06-21 14:20:00,6.21,6.21,6.2,6.2,20600.0,3.8724,3.8724,3.8662,3.8662,20600.0
2012-06-21 14:25:00,6.21,6.21,6.2,6.21,59400.0,3.8724,3.8724,3.8662,3.8724,59400.0
2012-06-21 14:30:00,6.21,6.21,6.2,6.21,81900.0,3.8724,3.8724,3.8662,3.8724,81900.0
2012-06-21 14:35:00,6.21,6.22,6.2,6.21,103000.0,3.8724,3.8787,3.8662,3.8724,103000.0
2012-06-21 14:40:00,6.21,6.24,6.21,6.24,126700.0,3.8724,3.8911,3.8724,3.8911,126700.0
2012-06-21 14:45:00,6.24,6.24,6.23,6.24,14000.0,3.8911,3.8911,3.8849,3.8911,14000.0
2012-06-21 14:50:00,6.24,6.25,6.23,6.25,71600.0,3.8911,3.8974,3.8849,3.8974,71600.0
2012-06-21 14:55:00,6.25,6.25,6.23,6.23,131900.0,3.8974,3.8974,3.8849,3.8849,131900.0
2012-06-21 15:00:00,6.23,6.24,6.22,6.24,197100.0,3.8849,3.8911,3.8787,3.8911,197100.0
2012-06-21 15:05:00,6.24,6.24,6.22,6.24,178500.0,3.8911,3.8911,3.8787,3.8911,178500.0
2012-06-21 15:10:00,6.24,6.24,6.23,6.24,45300.0,3.8911,3.8911,3.8849,3.8911,45300.0
2012-06-21 15:15:00,6.24,6.24,6.22,6.23,175000.0,3.8911,3.8911,3.8787,3.8849,175000.0
2012-06-21 15:20:00,6.23,6.24,6.22,6.24,158800.0,3.8849,3.8911,3.8787,3.8911,158800.0
2012-06-21 15:25:00,6.23,6.25,6.23,6.25,84300.0,3.8849,3.8974,3.8849,3.8974,84300.0
2012-06-21 15:30:00,6.25,6.25,6.22,6.23,206100.0,3.8974,3.8974,3.8787,3.8849,206100.0
2012-06-21 15:35:00,6.22,6.24,6.22,6.23,119000.0,3.8787,3.8911,3.8787,3.8849,119000.0
2012-06-21 15:40:00,6.24,6.24,6.22,6.23,139300.0,3.8911,3.8911,3.8787,3.8849,139300.0
2012-06-21 15:45:00,6.22,6.23,6.2,6.2,190300.0,3.8787,3.8849,3.8662,3.8662,190300.0
2012-06-21 15:50:00,6.21,6.22,6.2,6.2,319900.0,3.8724,3.8787,3.8662,3.8662,319900.0
2012-06-21 15:55:00,6.2,6.22,6.2,6.21,700600.0,3.8662,3.8787,3.8662,3.8724,700600.0
2012-06-22 09:30:00,6.24,6.3,6.23,6.25,174800.0,3.8911,3.9285,3.8849,3.8974,174800.0
2012-06-22 09:35:00,6.25,6.26,6.23,6.25,294100.0,3.8974,3.9036,3.8849,3.8974,294100.0
2012-06-22 09:40:00,6.24,6.26,6.24,6.25,119100.0,3.8911,3.9036,3.8911,3.8974,119100.0
2012-06-22 09:45:00,6.25,6.25,6.23,6.24,105800.0,3.8974,3.8974,3.8849,3.8911,105800.0
2012-06-22 09:50:00,6.24,6.26,6.24,6.25,132800.0,3.8911,3.9036,3.8911,3.8974,132800.0
2012-06-22 09:55:00,6.26,6.26,6.23,6.23,67600.0,3.9036,3.9036,3.8849,3.8849,67600.0
2012-06-22 10:00:00,6.24,6.27,6.24,6.27,63800.0,3.8911,3.9098,3.8911,3.9098,63800.0
2012-06-22 10:05:00,6.26,6.27,6.25,6.25,66700.0,3.9036,3.9098,3.8974,3.8974,66700.0
2012-06-22 10:10:00,6.26,6.26,6.25,6.26,9400.0,3.9036,3.9036,3.8974,3.9036,9400.0
2012-06-22 10:15:00,6.26,6.26,6.24,6.25,41600.0,3.9036,3.9036,3.8911,3.8974,41600.0
2012-06-22 10:20:00,6.25,6.25,6.23,6.24,145900.0,3.8974,3.8974,3.8849,3.8911,145900.0
2012-06-22 10:25:00,6.24,6.25,6.24,6.24,38700.0,3.8911,3.8974,3.8911,3.8911,38700.0
2012-06-22 10:30:00,6.24,6.24,6.22,6.24,103600.0,3.8911,3.8911,3.8787,3.8911,103600.0
2012-06-22 10:35:00,6.24,6.25,6.23,6.23,139000.0,3.8911,3.8974,3.8849,3.8849,139000.0
2012-06-22 10:40:00,6.23,6.24,6.23,6.24,51700.0,3.8849,3.8911,3.8849,3.8911,51700.0
2012-06-22 10:45:00,6.24,6.24,6.22,6.24,113800.0,3.8911,3.8911,3.8787,3.8911,113800.0
2012-06-22 10:50:00,6.24,6.25,6.24,6.25,42600.0,3.8911,3.8974,3.8911,3.8974,42600.0
2012-06-22 10:55:00,6.25,6.26,6.25,6.25,36100.0,3.8974,3.9036,3.8974,3.8974,36100.0
2012-06-22 11:00:00,6.26,6.27,6.25,6.27,46800.0,3.9036,3.9098,3.8974,3.9098,46800.0
2012-06-22 11:05:00,6.27,6.27,6.26,6.27,23100.0,3.9098,3.9098,3.9036,3.9098,23100.0
2012-06-22 11:10:00,6.27,6.27,6.26,6.27,13000.0,3.9098,3.9098,3.9036,3.9098,13000.0
2012-06-22 11:15:00,6.26,6.27,6.25,6.25,146300.0,3.9036,3.9098,3.8974,3.8974,146300.0
2012-06-22 11:20:00,6.25,6.26,6.25,6.25,27000.0,3.8974,3.9036,3.8974,3.8974,27000.0
2012-06-22 11:25:00,6.25,6.26,6.25,6.25,13100.0,3.8974,3.9036,3.8974,3.8974,13100.0
2012-06-22 11:30:00,6.25,6.26,6.24,6.26,131000.0,3.8974,3.9036,3.8911,3.9036,131000.0
2012-06-22 11:35:00,6.25,6.26,6.25,6.25,4400.0,3.8974,3.9036,3.8974,3.8974,4400.0
2012-06-22 11:40:00,6.25,6.27,6.25,6.27,46400.0,3.8974,3.9098,3.8974,3.9098,46400.0
2012-06-22 11:45:00,6.27,6.27,6.26,6.26,26200.0,3.9098,3.9098,3.9036,3.9036,26200.0
2012-06-22 11:50:00,6.27,6.27,6.25,6.27,45600.0,3.9098,3.9098,3.8974,3.9098,45600.0
2012-06-22 11:55:00,6.25,6.26,6.25,6.25,4600.0,3.8974,3.9036,3.8974,3.8974,4600.0
2012-06-22 12:00:00,6.26,6.26,6.25,6.25,7700.0,3.9036,3.9036,3.8974,3.8974,7700.0
2012-06-22 12:05:00,6.25,6.26,6.25,6.25,30400.0,3.8974,3.9036,3.8974,3.8974,30400.0
2012-06-22 12:10:00,6.25,6.26,6.25,6.25,15900.0,3.8974,3.9036,3.8974,3.8974,15900.0
2012-06-22 12:15:00,6.25,6.26,6.25,6.25,68900.0,3.8974,3.9036,3.8974,3.8974,68900.0
2012-06-22 12:20:00,6.25,6.26,6.24,6.25,150800.0,3.8974,3.9036,3.8911,3.8974,150800.0
2012-06-22 12:25:00,6.25,6.25,6.24,6.25,18600.0,3.8974,3.8974,3.8911,3.8974,18600.0
2012-06-22 12:30:00,6.25,6.26,6.24,6.25,60900.0,3.8974,3.9036,3.8911,3.8974,60900.0
2012-06-22 12:35:00,6.25,6.26,6.25,6.26,57700.0,3.8974,3.9036,3.8974,3.9036,57700.0
2012-06-22 12:40:00,6.25,6.26,6.24,6.25,64100.0,3.8974,3.9036,3.8911,3.8974,64100.0
2012-06-22 12:45:00,6.25,6.25,6.24,6.25,10900.0,3.8974,3.8974,3.8911,3.8974,10900.0
2012-06-22 12:50:00,6.25,6.25,6.24,6.25,3200.0,3.8974,3.8974,3.8911,3.8974,3200.0
2012-06-22 12:55:00,6.25,6.26,6.24,6.25,70600.0,3.8974,3.9036,3.8911,3.8974,70600.0
2012-06-22 13:00:00,6.25,6.26,6.25,6.26,74000.0,3.8974,3.9036,3.8974,3.9036,74000.0
2012-06-22 13:05:00,6.25,6.26,6.25,6.25,66500.0,3.8974,3.9036,3.8974,3.8974,66500.0
2012-06-22 13:10:00,6.25,6.26,6.25,6.26,26500.0,3.8974,3.9036,3.8974,3.9036,26500.0
2012-06-22 13:15:00,6.26,6.26,6.25,6.25,58200.0,3.9036,3.9036,3.8974,3.8974,58200.0
2012-06-22 13:20:00,6.25,6.26,6.25,6.25,42400.0,3.8974,3.9036,3.8974,3.8974,42400.0
2012-06-22 13:25:00,6.25,6.26,6.25,6.25,6700.0,3.8974,3.9036,3.8974,3.8974,6700.0
2012-06-22 13:30:00,6.25,6.26,6.25,6.25,14800.0,3.8974,3.9036,3.8974,3.8974,14800.0
2012-06-22 13:35:00,6.25,6.26,6.25,6.25,14400.0,3.8974,3.9036,3.8974,3.8974,14400.0
2012-06-22 13:40:00,6.25,6.26,6.25,6.25,15900.0,3.8974,3.9036,3.8974,3.8974,15900.0
2012-06-22 13:45:00,6.26,6.27,6.25,6.27,96600.0,3.9036,3.9098,3.8974,3.9098,96600.0
2012-06-22 13:50:00,6.27,6.27,6.26,6.27,25600.0,3.9098,3.9098,3.9036,3.9098,25600.0
2012-06-22 13:55:00,6.27,6.27,6.26,6.27,14100.0,3.9098,3.9098,3.9036,3.9098,14100.0
2012-06-22 14:00:00,6.27,6.28,6.26,6.27,123900.0,3.9098,3.9161,3.9036,3.9098,123900.0
2012-06-22 14:05:00,6.28,6.28,6.27,6.28,5300.0,3.9161,3.9161,3.9098,3.9161,5300.0
2012-06-22 14:10:00,6.28,6.28,6.27,6.28,34900.0,3.9161,3.9161,3.9098,3.9161,34900.0
2012-06-22 14:15:00,6.27,6.3,6.27,6.29,142200.0,3.9098,3.9285,3.9098,3.9223,142200.0
2012-06-22 14:20:00,6.28,6.3,6.28,6.3,69400.0,3.9161,3.9285,3.9161,3.9285,69400.0
2012-06-22 14:25:00,6.29,6.3,6.29,6.3,17500.0,3.9223,3.9285,3.9223,3.9285,17500.0
2012-06-22 14:30:00,6.3,6.3,6.29,6.29,10200.0,3.9285,3.9285,3.9223,3.9223,10200.0
2012-06-22 14:35:00,6.3,6.3,6.29,6.29,16000.0,3.9285,3.9285,3.9223,3.9223,16000.0
2012-06-22 14:40:00,6.3,6.3,6.29,6.29,31400.0,3.9285,3.9285,3.9223,3.9223,31400.0
2012-06-22 14:45:00,6.29,6.32,6.29,6.31,99100.0,3.9223,3.941,3.9223,3.9348,99100.0
2012-06-22 14:50:00,6.31,6.32,6.31,6.32,33200.0,3.9348,3.941,3.9348,3.941,33200.0
2012-06-22 14:55:00,6.32,6.33,6.32,6.33,67000.0,3.941,3.9472,3.941,3.9472,67000.0
2012-06-22 15:00:00,6.32,6.33,6.32,6.32,41100.0,3.941,3.9472,3.941,3.941,41100.0
2012-06-22 15:05:00,6.33,6.33,6.32,6.32,38100.0,3.9472,3.9472,3.941,3.941,38100.0
2012-06-22 15:10:00,6.33,6.33,6.32,6.33,20600.0,3.9472,3.9472,3.941,3.9472,20600.0
2012-06-22 15:15:00,6.32,6.33,6.29,6.3,179500.0,3.941,3.9472,3.9223,3.9285,179500.0
2012-06-22 15:20:00,6.29,6.3,6.29,6.3,11000.0,3.9223,3.9285,3.9223,3.9285,11000.0
2012-06-22 15:25:00,6.29,6.3,6.29,6.29,11800.0,3.9223,3.9285,3.9223,3.9223,11800.0
2012-06-22 15:30:00,6.29,6.3,6.29,6.3,46400.0,3.9223,3.9285,3.9223,3.9285,46400.0
2012-06-22 15:35:00,6.29,6.3,6.28,6.29,74700.0,3.9223,3.9285,3.9161,3.9223,74700.0
2012-06-22 15:40:00,6.29,6.3,6.28,6.3,167200.0,3.9223,3.9285,3.9161,3.9285,167200.0
2012-06-22 15:45:00,6.29,6.31,6.29,6.31,209200.0,3.9223,3.9348,3.9223,3.9348,209200.0
2012-06-22 15:50:00,6.31,6.31,6.29,6.3,254700.0,3.9348,3.9348,3.9223,3.9285,254700.0
2012-06-22 15:55:00,6.3,6.31,6.28,6.28,495600.0,3.9285,3.9348,3.9161,3.9161,495600.0
2012-06-25 09:30:00,6.22,6.23,6.15,6.17,196500.0,3.8787,3.8849,3.835,3.8475,196500.0
2012-06-25 09:35:00,6.18,6.18,6.14,6.15,54200.0,3.8537,3.8537,3.8288,3.835,54200.0
2012-06-25 09:40:00,6.14,6.15,6.13,6.15,51700.0,3.8288,3.835,3.8225,3.835,51700.0
2012-06-25 09:45:00,6.15,6.15,6.14,6.15,78400.0,3.835,3.835,3.8288,3.835,78400.0
2012-06-25 09:50:00,6.14,6.15,6.14,6.15,34400.0,3.8288,3.835,3.8288,3.835,34400.0
2012-06-25 09:55:00,6.15,6.15,6.14,6.15,33700.0,3.835,3.835,3.8288,3.835,33700.0
2012-06-25 10:00:00,6.15,6.17,6.14,6.16,136400.0,3.835,3.8475,3.8288,3.8412,136400.0
2012-06-25 10:05:00,6.16,6.17,6.15,6.16,50200.0,3.8412,3.8475,3.835,3.8412,50200.0
2012-06-25 10:10:00,6.15,6.16,6.13,6.16,175900.0,3.835,3.8412,3.8225,3.8412,175900.0
2012-06-25 10:15:00,6.16,6.16,6.12,6.13,195300.0,3.8412,3.8412,3.8163,3.8225,195300.0
2012-06-25 10:20:00,6.13,6.13,6.12,6.12,48800.0,3.8225,3.8225,3.8163,3.8163,48800.0
2012-06-25 10:25:00,6.13,6.14,6.11,6.12,209600.0,3.8225,3.8288,3.8101,3.8163,209600.0
2012-06-25 10:30:00,6.13,6.15,6.13,6.15,79200.0,3.8225,3.835,3.8225,3.835,79200.0
2012-06-25 10:35:00,6.15,6.15,6.14,6.15,27500.0,3.835,3.835,3.8288,3.835,27500.0
2012-06-25 10:40:00,6.15,6.15,6.14,6.15,12000.0,3.835,3.835,3.8288,3.835,12000.0
2012-06-25 10:45:00,6.15,6.16,6.14,6.16,48700.0,3.835,3.8412,3.8288,3.8412,48700.0
2012-06-25 10:50:00,6.15,6.17,6.15,6.17,44700.0,3.835,3.8475,3.835,3.8475,44700.0
2012-06-25 10:55:00,6.16,6.17,6.16,6.17,15000.0,3.8412,3.8475,3.8412,3.8475,15000.0
2012-06-25 11:00:00,6.17,6.17,6.15,6.16,87800.0,3.8475,3.8475,3.835,3.8412,87800.0
2012-06-25 11:05:00,6.15,6.16,6.14,6.15,77400.0,3.835,3.8412,3.8288,3.835,77400.0
2012-06-25 11:10:00,6.14,6.15,6.14,6.15,29200.0,3.8288,3.835,3.8288,3.835,29200.0
2012-06-25 11:15:00,6.14,6.16,6.14,6.16,66900.0,3.8288,3.8412,3.8288,3.8412,66900.0
2012-06-25 11:20:00,6.16,6.17,6.15,6.15,70300.0,3.8412,3.8475,3.835,3.835,70300.0
2012-06-25 11:25:00,6.16,6.16,6.15,6.16,54200.0,3.8412,3.8412,3.835,3.8412,54200.0
2012-06-25 11:30:00,6.16,6.16,6.14,6.14,61200.0,3.8412,3.8412,3.8288,3.8288,61200.0
2012-06-25 11:35:00,6.14,6.15,6.13,6.13,148700.0,3.8288,3.835,3.8225,3.8225,148700.0
2012-06-25 11:40:00,6.14,6.15,6.13,6.15,25200.0,3.8288,3.835,3.8225,3.835,25200.0
2012-06-25 11:45:00,6.15,6.15,6.13,6.14,30100.0,3.835,3.835,3.8225,3.8288,30100.0
2012-06-25 11:50:00,6.13,6.14,6.13,6.14,76800.0,3.8225,3.8288,3.8225,3.8288,76800.0
2012-06-25 11:55:00,6.14,6.15,6.12,6.14,176000.0,3.8288,3.835,3.8163,3.8288,176000.0
2012-06-25 12:00:00,6.13,6.14,6.13,6.14,59700.0,3.8225,3.8288,3.8225,3.8288,59700.0
2012-06-25 12:05:00,6.14,6.14,6.13,6.14,3200.0,3.8288,3.8288,3.8225,3.8288,3200.0
2012-06-25 12:10:00,6.14,6.14,6.13,6.14,7500.0,3.8288,3.8288,3.8225,3.8288,7500.0
2012-06-25 12:15:00,6.13,6.15,6.13,6.14,63200.0,3.8225,3.835,3.8225,3.8288,63200.0
2012-06-25 12:20:00,6.15,6.15,6.14,6.15,25500.0,3.835,3.835,3.8288,3.835,25500.0
2012-06-25 12:25:00,6.15,6.15,6.14,6.14,28800.0,3.835,3.835,3.8288,3.8288,28800.0
2012-06-25 12:30:00,6.14,6.15,6.14,6.14,3900.0,3.8288,3.835,3.8288,3.8288,3900.0
2012-06-25 12:35:00,6.14,6.15,6.14,6.15,10200.0,3.8288,3.835,3.8288,3.835,10200.0
2012-06-25 12:40:00,6.14,6.15,6.14,6.15,6400.0,3.8288,3.835,3.8288,3.835,6400.0
2012-06-25 12:45:00,6.15,6.15,6.14,6.14,13100.0,3.835,3.835,3.8288,3.8288,13100.0
2012-06-25 12:50:00,6.14,6.15,6.14,6.14,7900.0,3.8288,3.835,3.8288,3.8288,7900.0
2012-06-25 12:55:00,6.14,6.15,6.13,6.14,43300.0,3.8288,3.835,3.8225,3.8288,43300.0
2012-06-25 13:00:00,6.14,6.14,6.13,6.13,59800.0,3.8288,3.8288,3.8225,3.8225,59800.0
2012-06-25 13:05:00,6.13,6.14,6.13,6.14,18000.0,3.8225,3.8288,3.8225,3.8288,18000.0
2012-06-25 13:10:00,6.14,6.14,6.13,6.13,20800.0,3.8288,3.8288,3.8225,3.8225,20800.0
2012-06-25 13:15:00,6.13,6.14,6.12,6.12,44100.0,3.8225,3.8288,3.8163,3.8163,44100.0
2012-06-25 13:20:00,6.12,6.13,6.12,6.12,123200.0,3.8163,3.8225,3.8163,3.8163,123200.0
2012-06-25 13:25:00,6.12,6.13,6.12,6.12,24400.0,3.8163,3.8225,3.8163,3.8163,24400.0
2012-06-25 13:30:00,6.13,6.16,6.12,6.15,236700.0,3.8225,3.8412,3.8163,3.835,236700.0
2012-06-25 13:35:00,6.15,6.16,6.15,6.16,30900.0,3.835,3.8412,3.835,3.8412,30900.0
2012-06-25 13:40:00,6.16,6.16,6.15,6.16,18900.0,3.8412,3.8412,3.835,3.8412,18900.0
2012-06-25 13:45:00,6.16,6.16,6.15,6.16,12400.0,3.8412,3.8412,3.835,3.8412,12400.0
2012-06-25 13:50:00,6.16,6.16,6.15,6.15,17200.0,3.8412,3.8412,3.835,3.835,17200.0
2012-06-25 13:55:00,6.16,6.16,6.15,6.15,18700.0,3.8412,3.8412,3.835,3.835,18700.0
2012-06-25 14:00:00,6.16,6.16,6.15,6.15,39400.0,3.8412,3.8412,3.835,3.835,39400.0
2012-06-25 14:05:00,6.16,6.16,6.15,6.16,4500.0,3.8412,3.8412,3.835,3.8412,4500.0
2012-06-25 14:10:00,6.16,6.16,6.15,6.16,13900.0,3.8412,3.8412,3.835,3.8412,13900.0
2012-06-25 14:15:00,6.16,6.18,6.15,6.18,170500.0,3.8412,3.8537,3.835,3.8537,170500.0
2012-06-25 14:20:00,6.17,6.18,6.17,6.18,6300.0,3.8475,3.8537,3.8475,3.8537,6300.0
2012-06-25 14:25:00,6.18,6.18,6.16,6.17,105600.0,3.8537,3.8537,3.8412,3.8475,105600.0
2012-06-25 14:30:00,6.17,6.17,6.15,6.16,45200.0,3.8475,3.8475,3.835,3.8412,45200.0
2012-06-25 14:35:00,6.16,6.16,6.15,6.16,27600.0,3.8412,3.8412,3.835,3.8412,27600.0
2012-06-25 14:40:00,6.16,6.16,6.14,6.15,84500.0,3.8412,3.8412,3.8288,3.835,84500.0
2012-06-25 14:45:00,6.15,6.15,6.14,6.15,9200.0,3.835,3.835,3.8288,3.835,9200.0
2012-06-25 14:50:00,6.15,6.15,6.14,6.15,28100.0,3.835,3.835,3.8288,3.835,28100.0
2012-06-25 14:55:00,6.14,6.15,6.14,6.15,13100.0,3.8288,3.835,3.8288,3.835,13100.0
2012-06-25 15:00:00,6.15,6.15,6.14,6.15,21300.0,3.835,3.835,3.8288,3.835,21300.0
2012-06-25 15:05:00,6.15,6.17,6.14,6.16,94500.0,3.835,3.8475,3.8288,3.8412,94500.0
2012-06-25 15:10:00,6.16,6.18,6.16,6.18,110400.0,3.8412,3.8537,3.8412,3.8537,110400.0
2012-06-25 15:15:00,6.18,6.18,6.16,6.17,55500.0,3.8537,3.8537,3.8412,3.8475,55500.0
2012-06-25 15:20:00,6.16,6.18,6.16,6.17,112900.0,3.8412,3.8537,3.8412,3.8475,112900.0
2012-06-25 15:25:00,6.18,6.18,6.16,6.16,40000.0,3.8537,3.8537,3.8412,3.8412,40000.0
2012-06-25 15:30:00,6.17,6.17,6.15,6.17,219000.0,3.8475,3.8475,3.835,3.8475,219000.0
2012-06-25 15:35:00,6.17,6.18,6.16,6.17,135800.0,3.8475,3.8537,3.8412,3.8475,135800.0
2012-06-25 15:40:00,6.17,6.18,6.15,6.15,100800.0,3.8475,3.8537,3.835,3.835,100800.0
2012-06-25 15:45:00,6.15,6.16,6.15,6.16,29800.0,3.835,3.8412,3.835,3.8412,29800.0
2012-06-25 15:50:00,6.15,6.15,6.12,6.14,634000.0,3.835,3.835,3.8163,3.8288,634000.0
2012-06-25 15:55:00,6.14,6.15,6.13,6.15,354000.0,3.8288,3.835,3.8225,3.835,354000.0
2012-06-26 09:30:00,6.17,6.19,6.13,6.17,123300.0,3.8475,3.8599,3.8225,3.8475,123300.0
2012-06-26 09:35:00,6.17,6.18,6.16,6.18,52400.0,3.8475,3.8537,3.8412,3.8537,52400.0
2012-06-26 09:40:00,6.18,6.19,6.16,6.17,215800.0,3.8537,3.8599,3.8412,3.8475,215800.0
2012-06-26 09:45:00,6.17,6.18,6.16,6.17,14000.0,3.8475,3.8537,3.8412,3.8475,14000.0
2012-06-26 09:50:00,6.16,6.19,6.16,6.18,124600.0,3.8412,3.8599,3.8412,3.8537,124600.0
2012-06-26 09:55:00,6.18,6.19,6.17,6.19,77200.0,3.8537,3.8599,3.8475,3.8599,77200.0
2012-06-26 10:00:00,6.18,6.2,6.17,6.19,152000.0,3.8537,3.8662,3.8475,3.8599,152000.0
2012-06-26 10:05:00,6.2,6.21,6.19,6.19,109400.0,3.8662,3.8724,3.8599,3.8599,109400.0
2012-06-26 10:10:00,6.19,6.2,6.17,6.2,685500.0,3.8599,3.8662,3.8475,3.8662,685500.0
2012-06-26 10:15:00,6.2,6.2,6.15,6.16,160600.0,3.8662,3.8662,3.835,3.8412,160600.0
2012-06-26 10:20:00,6.15,6.16,6.14,6.14,110700.0,3.835,3.8412,3.8288,3.8288,110700.0
2012-06-26 10:25:00,6.14,6.17,6.14,6.15,113900.0,3.8288,3.8475,3.8288,3.835,113900.0
2012-06-26 10:30:00,6.15,6.16,6.14,6.15,113400.0,3.835,3.8412,3.8288,3.835,113400.0
2012-06-26 10:35:00,6.15,6.17,6.15,6.15,45400.0,3.835,3.8475,3.835,3.835,45400.0
2012-06-26 10:40:00,6.15,6.16,6.14,6.15,68800.0,3.835,3.8412,3.8288,3.835,68800.0
2012-06-26 10:45:00,6.15,6.16,6.14,6.14,32400.0,3.835,3.8412,3.8288,3.8288,32400.0
2012-06-26 10:50:00,6.14,6.16,6.13,6.15,152600.0,3.8288,3.8412,3.8225,3.835,152600.0
2012-06-26 10:55:00,6.15,6.18,6.15,6.17,141900.0,3.835,3.8537,3.835,3.8475,141900.0
2012-06-26 11:00:00,6.17,6.19,6.16,6.18,164600.0,3.8475,3.8599,3.8412,3.8537,164600.0
2012-06-26 11:05:00,6.17,6.18,6.14,6.15,155000.0,3.8475,3.8537,3.8288,3.835,155000.0
2012-06-26 11:10:00,6.14,6.15,6.13,6.15,74400.0,3.8288,3.835,3.8225,3.835,74400.0
2012-06-26 11:15:00,6.15,6.15,6.13,6.15,57700.0,3.835,3.835,3.8225,3.835,57700.0
2012-06-26 11:20:00,6.14,6.16,6.14,6.15,50900.0,3.8288,3.8412,3.8288,3.835,50900.0
2012-06-26 11:25:00,6.16,6.17,6.15,6.17,28900.0,3.8412,3.8475,3.835,3.8475,28900.0
2012-06-26 11:30:00,6.17,6.18,6.16,6.17,62400.0,3.8475,3.8537,3.8412,3.8475,62400.0
2012-06-26 11:35:00,6.17,6.18,6.16,6.17,58800.0,3.8475,3.8537,3.8412,3.8475,58800.0
2012-06-26 11:40:00,6.16,6.17,6.15,6.16,23800.0,3.8412,3.8475,3.835,3.8412,23800.0
2012-06-26 11:45:00,6.16,6.18,6.15,6.18,127000.0,3.8412,3.8537,3.835,3.8537,127000.0
2012-06-26 11:50:00,6.18,6.2,6.18,6.2,65000.0,3.8537,3.8662,3.8537,3.8662,65000.0
2012-06-26 11:55:00,6.2,6.2,6.19,6.19,48600.0,3.8662,3.8662,3.8599,3.8599,48600.0
2012-06-26 12:00:00,6.19,6.2,6.19,6.19,20800.0,3.8599,3.8662,3.8599,3.8599,20800.0
2012-06-26 12:05:00,6.19,6.2,6.19,6.2,82200.0,3.8599,3.8662,3.8599,3.8662,82200.0
2012-06-26 12:10:00,6.2,6.22,6.19,6.2,163900.0,3.8662,3.8787,3.8599,3.8662,163900.0
2012-06-26 12:15:00,6.2,6.21,6.2,6.2,44800.0,3.8662,3.8724,3.8662,3.8662,44800.0
2012-06-26 12:20:00,6.2,6.21,6.2,6.2,32300.0,3.8662,3.8724,3.8662,3.8662,32300.0
2012-06-26 12:25:00,6.21,6.21,6.19,6.19,60200.0,3.8724,3.8724,3.8599,3.8599,60200.0
2012-06-26 12:30:00,6.19,6.23,6.19,6.23,165200.0,3.8599,3.8849,3.8599,3.8849,165200.0
2012-06-26 12:35:00,6.23,6.23,6.22,6.23,15600.0,3.8849,3.8849,3.8787,3.8849,15600.0
2012-06-26 12:40:00,6.23,6.24,6.22,6.24,54200.0,3.8849,3.8911,3.8787,3.8911,54200.0
2012-06-26 12:45:00,6.24,6.25,6.24,6.25,66600.0,3.8911,3.8974,3.8911,3.8974,66600.0
2012-06-26 12:50:00,6.25,6.25,6.23,6.24,41000.0,3.8974,3.8974,3.8849,3.8911,41000.0
2012-06-26 12:55:00,6.24,6.24,6.23,6.23,13000.0,3.8911,3.8911,3.8849,3.8849,13000.0
2012-06-26 13:00:00,6.24,6.24,6.23,6.23,6300.0,3.8911,3.8911,3.8849,3.8849,6300.0
2012-06-26 13:05:00,6.23,6.24,6.22,6.23,24800.0,3.8849,3.8911,3.8787,3.8849,24800.0
2012-06-26 13:10:00,6.23,6.24,6.23,6.24,98100.0,3.8849,3.8911,3.8849,3.8911,98100.0
2012-06-26 13:15:00,6.24,6.24,6.23,6.24,5800.0,3.8911,3.8911,3.8849,3.8911,5800.0
2012-06-26 13:20:00,6.24,6.24,6.23,6.24,17800.0,3.8911,3.8911,3.8849,3.8911,17800.0
2012-06-26 13:25:00,6.24,6.24,6.23,6.23,27900.0,3.8911,3.8911,3.8849,3.8849,27900.0
2012-06-26 13:30:00,6.24,6.24,6.22,6.22,75900.0,3.8911,3.8911,3.8787,3.8787,75900.0
2012-06-26 13:35:00,6.23,6.24,6.23,6.24,30100.0,3.8849,3.8911,3.8849,3.8911,30100.0
2012-06-26 13:40:00,6.24,6.24,6.23,6.24,4600.0,3.8911,3.8911,3.8849,3.8911,4600.0
2012-06-26 13:45:00,6.24,6.25,6.23,6.25,56500.0,3.8911,3.8974,3.8849,3.8974,56500.0
2012-06-26 13:50:00,6.25,6.25,6.25,6.25,3700.0,3.8974,3.8974,3.8974,3.8974,3700.0
2012-06-26 13:55:00,6.25,6.25,6.24,6.24,11500.0,3.8974,3.8974,3.8911,3.8911,11500.0
2012-06-26 14:00:00,6.25,6.25,6.24,6.25,12000.0,3.8974,3.8974,3.8911,3.8974,12000.0
2012-06-26 14:05:00,6.24,6.27,6.24,6.27,458600.0,3.8911,3.9098,3.8911,3.9098,458600.0
2012-06-26 14:10:00,6.27,6.28,6.26,6.26,238700.0,3.9098,3.9161,3.9036,3.9036,238700.0
2012-06-26 14:15:00,6.26,6.28,6.25,6.27,475200.0,3.9036,3.9161,3.8974,3.9098,475200.0
2012-06-26 14:20:00,6.27,6.27,6.25,6.25,66300.0,3.9098,3.9098,3.8974,3.8974,66300.0
2012-06-26 14:25:00,6.25,6.26,6.25,6.25,17900.0,3.8974,3.9036,3.8974,3.8974,17900.0
2012-06-26 14:30:00,6.25,6.26,6.24,6.25,107300.0,3.8974,3.9036,3.8911,3.8974,107300.0
2012-06-26 14:35:00,6.25,6.25,6.24,6.24,88700.0,3.8974,3.8974,3.8911,3.8911,88700.0
2012-06-26 14:40:00,6.24,6.25,6.24,6.24,47500.0,3.8911,3.8974,3.8911,3.8911,47500.0
2012-06-26 14:45:00,6.24,6.25,6.23,6.24,121100.0,3.8911,3.8974,3.8849,3.8911,121100.0
2012-06-26 14:50:00,6.24,6.24,6.21,6.21,144900.0,3.8911,3.8911,3.8724,3.8724,144900.0
2012-06-26 14:55:00,6.21,6.22,6.21,6.21,41700.0,3.8724,3.8787,3.8724,3.8724,41700.0
2012-06-26 15:00:00,6.21,6.22,6.21,6.21,47400.0,3.8724,3.8787,3.8724,3.8724,47400.0
2012-06-26 15:05:00,6.21,6.23,6.21,6.23,123900.0,3.8724,3.8849,3.8724,3.8849,123900.0
2012-06-26 15:10:00,6.23,6.23,6.21,6.21,77100.0,3.8849,3.8849,3.8724,3.8724,77100.0
2012-06-26 15:15:00,6.21,6.23,6.21,6.22,86400.0,3.8724,3.8849,3.8724,3.8787,86400.0
2012-06-26 15:20:00,6.23,6.23,6.22,6.22,41100.0,3.8849,3.8849,3.8787,3.8787,41100.0
2012-06-26 15:25:00,6.22,6.23,6.2,6.21,113800.0,3.8787,3.8849,3.8662,3.8724,113800.0
2012-06-26 15:30:00,6.2,6.21,6.2,6.2,63000.0,3.8662,3.8724,3.8662,3.8662,63000.0
2012-06-26 15:35:00,6.21,6.21,6.2,6.21,49600.0,3.8724,3.8724,3.8662,3.8724,49600.0
2012-06-26 15:40:00,6.2,6.21,6.2,6.2,66600.0,3.8662,3.8724,3.8662,3.8662,66600.0
2012-06-26 15:45:00,6.21,6.21,6.2,6.21,71800.0,3.8724,3.8724,3.8662,3.8724,71800.0
2012-06-26 15:50:00,6.2,6.21,6.18,6.19,528200.0,3.8662,3.8724,3.8537,3.8599,528200.0
2012-06-26 15:55:00,6.2,6.2,6.17,6.19,1222100.0,3.8662,3.8662,3.8475,3.8599,1222100.0
2012-06-27 09:30:00,6.21,6.24,6.2,6.21,106800.0,3.8724,3.8911,3.8662,3.8724,106800.0
2012-06-27 09:35:00,6.21,6.22,6.17,6.18,285600.0,3.8724,3.8787,3.8475,3.8537,285600.0
2012-06-27 09:40:00,6.18,6.19,6.15,6.17,234600.0,3.8537,3.8599,3.835,3.8475,234600.0
2012-06-27 09:45:00,6.17,6.18,6.15,6.18,195900.0,3.8475,3.8537,3.835,3.8537,195900.0
2012-06-27 09:50:00,6.18,6.18,6.17,6.18,30600.0,3.8537,3.8537,3.8475,3.8537,30600.0
2012-06-27 09:55:00,6.18,6.2,6.17,6.19,141900.0,3.8537,3.8662,3.8475,3.8599,141900.0
2012-06-27 10:00:00,6.2,6.2,6.16,6.19,356800.0,3.8662,3.8662,3.8412,3.8599,356800.0
2012-06-27 10:05:00,6.19,6.21,6.18,6.2,227400.0,3.8599,3.8724,3.8537,3.8662,227400.0
2012-06-27 10:10:00,6.19,6.23,6.19,6.21,253200.0,3.8599,3.8849,3.8599,3.8724,253200.0
2012-06-27 10:15:00,6.21,6.21,6.2,6.21,122600.0,3.8724,3.8724,3.8662,3.8724,122600.0
2012-06-27 10:20:00,6.21,6.21,6.2,6.21,98800.0,3.8724,3.8724,3.8662,3.8724,98800.0
2012-06-27 10:25:00,6.2,6.21,6.19,6.21,235800.0,3.8662,3.8724,3.8599,3.8724,235800.0
2012-06-27 10:30:00,6.2,6.23,6.2,6.21,392100.0,3.8662,3.8849,3.8662,3.8724,392100.0
2012-06-27 10:35:00,6.21,6.21,6.2,6.21,100100.0,3.8724,3.8724,3.8662,3.8724,100100.0
2012-06-27 10:40:00,6.2,6.21,6.19,6.21,165900.0,3.8662,3.8724,3.8599,3.8724,165900.0
2012-06-27 10:45:00,6.21,6.21,6.2,6.21,79200.0,3.8724,3.8724,3.8662,3.8724,79200.0
2012-06-27 10:50:00,6.21,6.21,6.19,6.2,173800.0,3.8724,3.8724,3.8599,3.8662,173800.0
2012-06-27 10:55:00,6.2,6.2,6.19,6.2,45900.0,3.8662,3.8662,3.8599,3.8662,45900.0
2012-06-27 11:00:00,6.2,6.21,6.19,6.21,276200.0,3.8662,3.8724,3.8599,3.8724,276200.0
2012-06-27 11:05:00,6.21,6.21,6.19,6.2,35300.0,3.8724,3.8724,3.8599,3.8662,35300.0
2012-06-27 11:10:00,6.2,6.2,6.17,6.18,117200.0,3.8662,3.8662,3.8475,3.8537,117200.0
2012-06-27 11:15:00,6.17,6.19,6.16,6.19,214000.0,3.8475,3.8599,3.8412,3.8599,214000.0
2012-06-27 11:20:00,6.19,6.19,6.18,6.19,16700.0,3.8599,3.8599,3.8537,3.8599,16700.0
2012-06-27 11:25:00,6.18,6.19,6.16,6.18,304000.0,3.8537,3.8599,3.8412,3.8537,304000.0
2012-06-27 11:30:00,6.18,6.19,6.17,6.18,132700.0,3.8537,3.8599,3.8475,3.8537,132700.0
2012-06-27 11:35:00,6.19,6.19,6.18,6.19,38100.0,3.8599,3.8599,3.8537,3.8599,38100.0
2012-06-27 11:40:00,6.19,6.2,6.19,6.2,120700.0,3.8599,3.8662,3.8599,3.8662,120700.0
2012-06-27 11:45:00,6.2,6.2,6.19,6.19,47500.0,3.8662,3.8662,3.8599,3.8599,47500.0
2012-06-27 11:50:00,6.2,6.2,6.19,6.2,19100.0,3.8662,3.8662,3.8599,3.8662,19100.0
2012-06-27 11:55:00,6.19,6.2,6.19,6.2,22700.0,3.8599,3.8662,3.8599,3.8662,22700.0
2012-06-27 12:00:00,6.19,6.2,6.19,6.2,91400.0,3.8599,3.8662,3.8599,3.8662,91400.0
2012-06-27 12:05:00,6.2,6.21,6.2,6.21,89300.0,3.8662,3.8724,3.8662,3.8724,89300.0
2012-06-27 12:10:00,6.21,6.21,6.2,6.21,17300.0,3.8724,3.8724,3.8662,3.8724,17300.0
2012-06-27 12:15:00,6.2,6.21,6.2,6.2,42700.0,3.8662,3.8724,3.8662,3.8662,42700.0
2012-06-27 12:20:00,6.2,6.21,6.2,6.21,10400.0,3.8662,3.8724,3.8662,3.8724,10400.0
2012-06-27 12:25:00,6.21,6.21,6.2,6.21,18000.0,3.8724,3.8724,3.8662,3.8724,18000.0
2012-06-27 12:30:00,6.21,6.21,6.19,6.19,70900.0,3.8724,3.8724,3.8599,3.8599,70900.0
2012-06-27 12:35:00,6.19,6.2,6.19,6.19,20800.0,3.8599,3.8662,3.8599,3.8599,20800.0
2012-06-27 12:40:00,6.19,6.2,6.19,6.2,75700.0,3.8599,3.8662,3.8599,3.8662,75700.0
2012-06-27 12:45:00,6.2,6.2,6.19,6.2,10500.0,3.8662,3.8662,3.8599,3.8662,10500.0
2012-06-27 12:50:00,6.2,6.2,6.19,6.2,15200.0,3.8662,3.8662,3.8599,3.8662,15200.0
2012-06-27 12:55:00,6.2,6.2,6.19,6.2,15400.0,3.8662,3.8662,3.8599,3.8662,15400.0
2012-06-27 13:00:00,6.19,6.2,6.16,6.17,752600.0,3.8599,3.8662,3.8412,3.8475,752600.0
2012-06-27 13:05:00,6.18,6.18,6.17,6.18,36000.0,3.8537,3.8537,3.8475,3.8537,36000.0
2012-06-27 13:10:00,6.18,6.18,6.17,6.18,24600.0,3.8537,3.8537,3.8475,3.8537,24600.0
2012-06-27 13:15:00,6.18,6.18,6.17,6.18,20600.0,3.8537,3.8537,3.8475,3.8537,20600.0
2012-06-27 13:20:00,6.17,6.18,6.17,6.18,33900.0,3.8475,3.8537,3.8475,3.8537,33900.0
2012-06-27 13:25:00,6.17,6.18,6.16,6.17,170800.0,3.8475,3.8537,3.8412,3.8475,170800.0
2012-06-27 13:30:00,6.17,6.17,6.16,6.17,37300.0,3.8475,3.8475,3.8412,3.8475,37300.0
2012-06-27 13:35:00,6.17,6.17,6.16,6.17,7000.0,3.8475,3.8475,3.8412,3.8475,7000.0
2012-06-27 13:40:00,6.17,6.18,6.16,6.18,91300.0,3.8475,3.8537,3.8412,3.8537,91300.0
2012-06-27 13:45:00,6.18,6.18,6.17,6.18,14000.0,3.8537,3.8537,3.8475,3.8537,14000.0
2012-06-27 13:50:00,6.18,6.18,6.17,6.18,16400.0,3.8537,3.8537,3.8475,3.8537,16400.0
2012-06-27 13:55:00,6.18,6.19,6.17,6.19,37400.0,3.8537,3.8599,3.8475,3.8599,37400.0
2012-06-27 14:00:00,6.18,6.2,6.18,6.2,111600.0,3.8537,3.8662,3.8537,3.8662,111600.0
2012-06-27 14:05:00,6.2,6.2,6.19,6.2,40900.0,3.8662,3.8662,3.8599,3.8662,40900.0
2012-06-27 14:10:00,6.2,6.2,6.19,6.2,45000.0,3.8662,3.8662,3.8599,3.8662,45000.0
2012-06-27 14:15:00,6.2,6.2,6.19,6.19,33600.0,3.8662,3.8662,3.8599,3.8599,33600.0
2012-06-27 14:20:00,6.19,6.2,6.19,6.19,31200.0,3.8599,3.8662,3.8599,3.8599,31200.0
2012-06-27 14:25:00,6.2,6.2,6.19,6.2,80800.0,3.8662,3.8662,3.8599,3.8662,80800.0
2012-06-27 14:30:00,6.19,6.2,6.19,6.2,48900.0,3.8599,3.8662,3.8599,3.8662,48900.0
2012-06-27 14:35:00,6.2,6.2,6.19,6.19,67300.0,3.8662,3.8662,3.8599,3.8599,67300.0
2012-06-27 14:40:00,6.19,6.2,6.18,6.19,144800.0,3.8599,3.8662,3.8537,3.8599,144800.0
2012-06-27 14:45:00,6.19,6.19,6.18,6.19,31900.0,3.8599,3.8599,3.8537,3.8599,31900.0
2012-06-27 14:50:00,6.19,6.19,6.18,6.19,18300.0,3.8599,3.8599,3.8537,3.8599,18300.0
2012-06-27 14:55:00,6.19,6.19,6.18,6.19,59000.0,3.8599,3.8599,3.8537,3.8599,59000.0
2012-06-27 15:00:00,6.18,6.19,6.18,6.19,33800.0,3.8537,3.8599,3.8537,3.8599,33800.0
2012-06-27 15:05:00,6.19,6.19,6.18,6.19,111800.0,3.8599,3.8599,3.8537,3.8599,111800.0
2012-06-27 15:10:00,6.19,6.19,6.18,6.19,132100.0,3.8599,3.8599,3.8537,3.8599,132100.0
2012-06-27 15:15:00,6.19,6.2,6.18,6.2,428300.0,3.8599,3.8662,3.8537,3.8662,428300.0
2012-06-27 15:20:00,6.2,6.2,6.19,6.2,326200.0,3.8662,3.8662,3.8599,3.8662,326200.0
2012-06-27 15:25:00,6.2,6.21,6.19,6.21,673200.0,3.8662,3.8724,3.8599,3.8724,673200.0
2012-06-27 15:30:00,6.21,6.21,6.19,6.2,160500.0,3.8724,3.8724,3.8599,3.8662,160500.0
2012-06-27 15:35:00,6.2,6.2,6.19,6.2,161800.0,3.8662,3.8662,3.8599,3.8662,161800.0
2012-06-27 15:40:00,6.19,6.2,6.17,6.18,633800.0,3.8599,3.8662,3.8475,3.8537,633800.0
2012-06-27 15:45:00,6.18,6.18,6.17,6.17,138600.0,3.8537,3.8537,3.8475,3.8475,138600.0
2012-06-27 15:50:00,6.18,6.18,6.17,6.18,261800.0,3.8537,3.8537,3.8475,3.8537,261800.0
2012-06-27 15:55:00,6.18,6.18,6.16,6.17,660100.0,3.8537,3.8537,3.8412,3.8475,660100.0
2012-06-28 09:30:00,6.13,6.15,6.1,6.11,435500.0,3.8225,3.835,3.8038,3.8101,435500.0
2012-06-28 09:35:00,6.11,6.12,6.09,6.12,471100.0,3.8101,3.8163,3.7976,3.8163,471100.0
2012-06-28 09:40:00,6.12,6.13,6.11,6.13,131300.0,3.8163,3.8225,3.8101,3.8225,131300.0
2012-06-28 09:45:00,6.12,6.15,6.12,6.15,338900.0,3.8163,3.835,3.8163,3.835,338900.0
2012-06-28 09:50:00,6.15,6.15,6.13,6.14,275800.0,3.835,3.835,3.8225,3.8288,275800.0
2012-06-28 09:55:00,6.14,6.15,6.13,6.14,404700.0,3.8288,3.835,3.8225,3.8288,404700.0
2012-06-28 10:00:00,6.13,6.14,6.13,6.14,82000.0,3.8225,3.8288,3.8225,3.8288,82000.0
2012-06-28 10:05:00,6.14,6.17,6.14,6.17,436700.0,3.8288,3.8475,3.8288,3.8475,436700.0
2012-06-28 10:10:00,6.17,6.17,6.16,6.17,204300.0,3.8475,3.8475,3.8412,3.8475,204300.0
2012-06-28 10:15:00,6.17,6.19,6.16,6.19,208000.0,3.8475,3.8599,3.8412,3.8599,208000.0
2012-06-28 10:20:00,6.18,6.2,6.17,6.17,293600.0,3.8537,3.8662,3.8475,3.8475,293600.0
2012-06-28 10:25:00,6.17,6.18,6.15,6.16,76400.0,3.8475,3.8537,3.835,3.8412,76400.0
2012-06-28 10:30:00,6.16,6.16,6.14,6.14,49000.0,3.8412,3.8412,3.8288,3.8288,49000.0
2012-06-28 10:35:00,6.14,6.15,6.12,6.12,233500.0,3.8288,3.835,3.8163,3.8163,233500.0
2012-06-28 10:40:00,6.12,6.13,6.11,6.12,280700.0,3.8163,3.8225,3.8101,3.8163,280700.0
2012-06-28 10:45:00,6.12,6.13,6.11,6.13,209700.0,3.8163,3.8225,3.8101,3.8225,209700.0
2012-06-28 10:50:00,6.12,6.15,6.12,6.13,312200.0,3.8163,3.835,3.8163,3.8225,312200.0
2012-06-28 10:55:00,6.14,6.14,6.13,6.13,27500.0,3.8288,3.8288,3.8225,3.8225,27500.0
2012-06-28 11:00:00,6.14,6.14,6.12,6.13,83900.0,3.8288,3.8288,3.8163,3.8225,83900.0
2012-06-28 11:05:00,6.12,6.15,6.12,6.15,173200.0,3.8163,3.835,3.8163,3.835,173200.0
2012-06-28 11:10:00,6.15,6.15,6.13,6.14,68000.0,3.835,3.835,3.8225,3.8288,68000.0
2012-06-28 11:15:00,6.14,6.14,6.13,6.13,33100.0,3.8288,3.8288,3.8225,3.8225,33100.0
2012-06-28 11:20:00,6.14,6.15,6.13,6.15,50300.0,3.8288,3.835,3.8225,3.835,50300.0
2012-06-28 11:25:00,6.15,6.17,6.14,6.17,199700.0,3.835,3.8475,3.8288,3.8475,199700.0
2012-06-28 11:30:00,6.16,6.17,6.16,6.17,113300.0,3.8412,3.8475,3.8412,3.8475,113300.0
2012-06-28 11:35:00,6.16,6.17,6.15,6.15,59100.0,3.8412,3.8475,3.835,3.835,59100.0
2012-06-28 11:40:00,6.15,6.16,6.15,6.15,25800.0,3.835,3.8412,3.835,3.835,25800.0
2012-06-28 11:45:00,6.15,6.17,6.15,6.16,201300.0,3.835,3.8475,3.835,3.8412,201300.0
2012-06-28 11:50:00,6.16,6.17,6.16,6.16,60900.0,3.8412,3.8475,3.8412,3.8412,60900.0
2012-06-28 11:55:00,6.16,6.17,6.16,6.16,37900.0,3.8412,3.8475,3.8412,3.8412,37900.0
2012-06-28 12:00:00,6.17,6.17,6.14,6.15,214100.0,3.8475,3.8475,3.8288,3.835,214100.0
2012-06-28 12:05:00,6.15,6.15,6.14,6.15,32200.0,3.835,3.835,3.8288,3.835,32200.0
2012-06-28 12:10:00,6.15,6.15,6.14,6.15,60700.0,3.835,3.835,3.8288,3.835,60700.0
2012-06-28 12:15:00,6.15,6.15,6.14,6.15,16300.0,3.835,3.835,3.8288,3.835,16300.0
2012-06-28 12:20:00,6.15,6.15,6.14,6.15,45100.0,3.835,3.835,3.8288,3.835,45100.0
2012-06-28 12:25:00,6.15,6.15,6.14,6.15,41200.0,3.835,3.835,3.8288,3.835,41200.0
2012-06-28 12:30:00,6.15,6.15,6.14,6.15,53500.0,3.835,3.835,3.8288,3.835,53500.0
2012-06-28 12:35:00,6.15,6.15,6.14,6.14,19300.0,3.835,3.835,3.8288,3.8288,19300.0
2012-06-28 12:40:00,6.14,6.15,6.14,6.15,213300.0,3.8288,3.835,3.8288,3.835,213300.0
2012-06-28 12:45:00,6.14,6.15,6.14,6.14,20300.0,3.8288,3.835,3.8288,3.8288,20300.0
2012-06-28 12:50:00,6.14,6.15,6.14,6.14,24600.0,3.8288,3.835,3.8288,3.8288,24600.0
2012-06-28 12:55:00,6.15,6.15,6.14,6.15,130200.0,3.835,3.835,3.8288,3.835,130200.0
2012-06-28 13:00:00,6.15,6.15,6.14,6.15,62200.0,3.835,3.835,3.8288,3.835,62200.0
2012-06-28 13:05:00,6.14,6.15,6.14,6.15,84800.0,3.8288,3.835,3.8288,3.835,84800.0
2012-06-28 13:10:00,6.15,6.15,6.14,6.15,8400.0,3.835,3.835,3.8288,3.835,8400.0
2012-06-28 13:15:00,6.15,6.15,6.14,6.15,11100.0,3.835,3.835,3.8288,3.835,11100.0
2012-06-28 13:20:00,6.15,6.15,6.14,6.15,16800.0,3.835,3.835,3.8288,3.835,16800.0
2012-06-28 13:25:00,6.15,6.15,6.14,6.15,54700.0,3.835,3.835,3.8288,3.835,54700.0
2012-06-28 13:30:00,6.15,6.15,6.14,6.15,11700.0,3.835,3.835,3.8288,3.835,11700.0
2012-06-28 13:35:00,6.15,6.15,6.14,6.15,22800.0,3.835,3.835,3.8288,3.835,22800.0
2012-06-28 13:40:00,6.15,6.15,6.14,6.15,21700.0,3.835,3.835,3.8288,3.835,21700.0
2012-06-28 13:45:00,6.15,6.15,6.14,6.14,48800.0,3.835,3.835,3.8288,3.8288,48800.0
2012-06-28 13:50:00,6.15,6.15,6.14,6.15,19100.0,3.835,3.835,3.8288,3.835,19100.0
2012-06-28 13:55:00,6.14,6.16,6.14,6.16,382700.0,3.8288,3.8412,3.8288,3.8412,382700.0
2012-06-28 14:00:00,6.16,6.16,6.15,6.16,36600.0,3.8412,3.8412,3.835,3.8412,36600.0
2012-06-28 14:05:00,6.16,6.16,6.15,6.15,25100.0,3.8412,3.8412,3.835,3.835,25100.0
2012-06-28 14:10:00,6.15,6.16,6.14,6.14,159600.0,3.835,3.8412,3.8288,3.8288,159600.0
2012-06-28 14:15:00,6.14,6.15,6.12,6.14,229300.0,3.8288,3.835,3.8163,3.8288,229300.0
2012-06-28 14:20:00,6.14,6.14,6.12,6.12,157800.0,3.8288,3.8288,3.8163,3.8163,157800.0
2012-06-28 14:25:00,6.12,6.12,6.11,6.12,181100.0,3.8163,3.8163,3.8101,3.8163,181100.0
2012-06-28 14:30:00,6.12,6.12,6.11,6.12,47200.0,3.8163,3.8163,3.8101,3.8163,47200.0
2012-06-28 14:35:00,6.12,6.13,6.11,6.13,113300.0,3.8163,3.8225,3.8101,3.8225,113300.0
2012-06-28 14:40:00,6.13,6.14,6.12,6.14,238100.0,3.8225,3.8288,3.8163,3.8288,238100.0
2012-06-28 14:45:00,6.14,6.14,6.12,6.14,439100.0,3.8288,3.8288,3.8163,3.8288,439100.0
2012-06-28 14:50:00,6.14,6.14,6.13,6.13,53000.0,3.8288,3.8288,3.8225,3.8225,53000.0
2012-06-28 14:55:00,6.14,6.14,6.13,6.14,163200.0,3.8288,3.8288,3.8225,3.8288,163200.0
2012-06-28 15:00:00,6.14,6.14,6.13,6.14,394300.0,3.8288,3.8288,3.8225,3.8288,394300.0
2012-06-28 15:05:00,6.14,6.15,6.13,6.15,228800.0,3.8288,3.835,3.8225,3.835,228800.0
2012-06-28 15:10:00,6.15,6.15,6.14,6.15,118800.0,3.835,3.835,3.8288,3.835,118800.0
2012-06-28 15:15:00,6.15,6.15,6.14,6.15,59500.0,3.835,3.835,3.8288,3.835,59500.0
2012-06-28 15:20:00,6.15,6.15,6.14,6.15,411300.0,3.835,3.835,3.8288,3.835,411300.0
2012-06-28 15:25:00,6.15,6.15,6.14,6.15,177100.0,3.835,3.835,3.8288,3.835,177100.0
2012-06-28 15:30:00,6.14,6.16,6.14,6.16,726700.0,3.8288,3.8412,3.8288,3.8412,726700.0
2012-06-28 15:35:00,6.16,6.19,6.15,6.19,800700.0,3.8412,3.8599,3.835,3.8599,800700.0
2012-06-28 15:40:00,6.19,6.19,6.18,6.18,83100.0,3.8599,3.8599,3.8537,3.8537,83100.0
2012-06-28 15:45:00,6.19,6.19,6.18,6.19,681500.0,3.8599,3.8599,3.8537,3.8599,681500.0
2012-06-28 15:50:00,6.18,6.19,6.18,6.18,691400.0,3.8537,3.8599,3.8537,3.8537,691400.0
2012-06-28 15:55:00,6.19,6.2,6.17,6.2,2045900.0,3.8599,3.8662,3.8475,3.8662,2045900.0
2012-06-29 09:30:00,6.32,6.33,6.31,6.33,268300.0,3.941,3.9472,3.9348,3.9472,268300.0
2012-06-29 09:35:00,6.33,6.33,6.31,6.33,271900.0,3.9472,3.9472,3.9348,3.9472,271900.0
2012-06-29 09:40:00,6.33,6.33,6.32,6.33,71900.0,3.9472,3.9472,3.941,3.9472,71900.0
2012-06-29 09:45:00,6.33,6.34,6.31,6.33,193000.0,3.9472,3.9535,3.9348,3.9472,193000.0
2012-06-29 09:50:00,6.33,6.33,6.31,6.32,203800.0,3.9472,3.9472,3.9348,3.941,203800.0
2012-06-29 09:55:00,6.32,6.33,6.31,6.33,144400.0,3.941,3.9472,3.9348,3.9472,144400.0
2012-06-29 10:00:00,6.33,6.33,6.32,6.33,87000.0,3.9472,3.9472,3.941,3.9472,87000.0
2012-06-29 10:05:00,6.33,6.33,6.32,6.33,65500.0,3.9472,3.9472,3.941,3.9472,65500.0
2012-06-29 10:10:00,6.32,6.34,6.32,6.34,100200.0,3.941,3.9535,3.941,3.9535,100200.0
2012-06-29 10:15:00,6.34,6.36,6.33,6.36,239200.0,3.9535,3.966,3.9472,3.966,239200.0
2012-06-29 10:20:00,6.36,6.36,6.35,6.36,109800.0,3.966,3.966,3.9597,3.966,109800.0
2012-06-29 10:25:00,6.36,6.37,6.35,6.37,126700.0,3.966,3.9722,3.9597,3.9722,126700.0
2012-06-29 10:30:00,6.36,6.37,6.36,6.37,53300.0,3.966,3.9722,3.966,3.9722,53300.0
2012-06-29 10:35:00,6.37,6.37,6.36,6.37,81900.0,3.9722,3.9722,3.966,3.9722,81900.0
2012-06-29 10:40:00,6.37,6.37,6.36,6.37,46700.0,3.9722,3.9722,3.966,3.9722,46700.0
2012-06-29 10:45:00,6.37,6.37,6.35,6.36,177400.0,3.9722,3.9722,3.9597,3.966,177400.0
2012-06-29 10:50:00,6.35,6.36,6.35,6.36,154300.0,3.9597,3.966,3.9597,3.966,154300.0
2012-06-29 10:55:00,6.36,6.36,6.35,6.36,51600.0,3.966,3.966,3.9597,3.966,51600.0
2012-06-29 11:00:00,6.36,6.36,6.34,6.35,177000.0,3.966,3.966,3.9535,3.9597,177000.0
2012-06-29 11:05:00,6.35,6.35,6.34,6.35,32900.0,3.9597,3.9597,3.9535,3.9597,32900.0
2012-06-29 11:10:00,6.35,6.36,6.34,6.36,109300.0,3.9597,3.966,3.9535,3.966,109300.0
2012-06-29 11:15:00,6.36,6.36,6.35,6.36,18300.0,3.966,3.966,3.9597,3.966,18300.0
2012-06-29 11:20:00,6.36,6.37,6.35,6.37,73900.0,3.966,3.9722,3.9597,3.9722,73900.0
2012-06-29 11:25:00,6.37,6.37,6.36,6.37,35500.0,3.9722,3.9722,3.966,3.9722,35500.0
2012-06-29 11:30:00,6.37,6.37,6.36,6.37,33400.0,3.9722,3.9722,3.966,3.9722,33400.0
2012-06-29 11:35:00,6.37,6.37,6.36,6.37,28800.0,3.9722,3.9722,3.966,3.9722,28800.0
2012-06-29 11:40:00,6.37,6.38,6.36,6.37,110500.0,3.9722,3.9784,3.966,3.9722,110500.0
2012-06-29 11:45:00,6.38,6.38,6.37,6.37,35300.0,3.9784,3.9784,3.9722,3.9722,35300.0
2012-06-29 11:50:00,6.38,6.38,6.37,6.38,16400.0,3.9784,3.9784,3.9722,3.9784,16400.0
2012-06-29 11:55:00,6.38,6.38,6.37,6.37,50200.0,3.9784,3.9784,3.9722,3.9722,50200.0
2012-06-29 12:00:00,6.37,6.38,6.37,6.38,63100.0,3.9722,3.9784,3.9722,3.9784,63100.0
2012-06-29 12:05:00,6.37,6.39,6.37,6.39,117500.0,3.9722,3.9847,3.9722,3.9847,117500.0
2012-06-29 12:10:00,6.39,6.39,6.38,6.39,32900.0,3.9847,3.9847,3.9784,3.9847,32900.0
2012-06-29 12:15:00,6.39,6.39,6.38,6.39,51700.0,3.9847,3.9847,3.9784,3.9847,51700.0
2012-06-29 12:20:00,6.39,6.39,6.38,6.39,30400.0,3.9847,3.9847,3.9784,3.9847,30400.0
2012-06-29 12:25:00,6.38,6.39,6.38,6.39,86500.0,3.9784,3.9847,3.9784,3.9847,86500.0
2012-06-29 12:30:00,6.38,6.39,6.37,6.38,94900.0,3.9784,3.9847,3.9722,3.9784,94900.0
2012-06-29 12:35:00,6.38,6.38,6.37,6.37,20100.0,3.9784,3.9784,3.9722,3.9722,20100.0
2012-06-29 12:40:00,6.37,6.38,6.37,6.38,87500.0,3.9722,3.9784,3.9722,3.9784,87500.0
2012-06-29 12:45:00,6.38,6.38,6.37,6.38,74100.0,3.9784,3.9784,3.9722,3.9784,74100.0
2012-06-29 12:50:00,6.38,6.38,6.37,6.37,14200.0,3.9784,3.9784,3.9722,3.9722,14200.0
2012-06-29 12:55:00,6.37,6.39,6.37,6.38,210500.0,3.9722,3.9847,3.9722,3.9784,210500.0
2012-06-29 13:00:00,6.39,6.39,6.38,6.38,161900.0,3.9847,3.9847,3.9784,3.9784,161900.0
2012-06-29 13:05:00,6.38,6.39,6.38,6.38,35400.0,3.9784,3.9847,3.9784,3.9784,35400.0
2012-06-29 13:10:00,6.39,6.39,6.38,6.39,32300.0,3.9847,3.9847,3.9784,3.9847,32300.0
2012-06-29 13:15:00,6.39,6.39,6.38,6.39,68000.0,3.9847,3.9847,3.9784,3.9847,68000.0
2012-06-29 13:20:00,6.39,6.39,6.38,6.38,58600.0,3.9847,3.9847,3.9784,3.9784,58600.0
2012-06-29 13:25:00,6.39,6.4,6.38,6.39,397300.0,3.9847,3.9909,3.9784,3.9847,397300.0
2012-06-29 13:30:00,6.39,6.39,6.37,6.38,258100.0,3.9847,3.9847,3.9722,3.9784,258100.0
2012-06-29 13:35:00,6.38,6.38,6.37,6.38,29800.0,3.9784,3.9784,3.9722,3.9784,29800.0
2012-06-29 13:40:00,6.38,6.38,6.37,6.38,37700.0,3.9784,3.9784,3.9722,3.9784,37700.0
2012-06-29 13:45:00,6.38,6.38,6.37,6.37,47900.0,3.9784,3.9784,3.9722,3.9722,47900.0
2012-06-29 13:50:00,6.37,6.38,6.37,6.37,46600.0,3.9722,3.9784,3.9722,3.9722,46600.0
2012-06-29 13:55:00,6.37,6.38,6.37,6.38,51400.0,3.9722,3.9784,3.9722,3.9784,51400.0
2012-06-29 14:00:00,6.38,6.38,6.37,6.37,36900.0,3.9784,3.9784,3.9722,3.9722,36900.0
2012-06-29 14:05:00,6.38,6.38,6.36,6.37,117100.0,3.9784,3.9784,3.966,3.9722,117100.0
2012-06-29 14:10:00,6.36,6.37,6.36,6.36,51000.0,3.966,3.9722,3.966,3.966,51000.0
2012-06-29 14:15:00,6.37,6.37,6.36,6.37,46900.0,3.9722,3.9722,3.966,3.9722,46900.0
2012-06-29 14:20:00,6.37,6.37,6.36,6.37,24200.0,3.9722,3.9722,3.966,3.9722,24200.0
2012-06-29 14:25:00,6.37,6.39,6.36,6.39,240700.0,3.9722,3.9847,3.966,3.9847,240700.0
2012-06-29 14:30:00,6.38,6.39,6.37,6.37,119000.0,3.9784,3.9847,3.9722,3.9722,119000.0
2012-06-29 14:35:00,6.38,6.38,6.37,6.38,31200.0,3.9784,3.9784,3.9722,3.9784,31200.0
2012-06-29 14:40:00,6.38,6.38,6.37,6.38,31200.0,3.9784,3.9784,3.9722,3.9784,31200.0
2012-06-29 14:45:00,6.37,6.38,6.35,6.37,348100.0,3.9722,3.9784,3.9597,3.9722,348100.0
2012-06-29 14:50:00,6.37,6.38,6.36,6.37,82800.0,3.9722,3.9784,3.966,3.9722,82800.0
2012-06-29 14:55:00,6.38,6.38,6.37,6.37,47500.0,3.9784,3.9784,3.9722,3.9722,47500.0
2012-06-29 15:00:00,6.38,6.38,6.37,6.38,20200.0,3.9784,3.9784,3.9722,3.9784,20200.0
2012-06-29 15:05:00,6.38,6.38,6.37,6.38,20900.0,3.9784,3.9784,3.9722,3.9784,20900.0
2012-06-29 15:10:00,6.38,6.38,6.37,6.38,69200.0,3.9784,3.9784,3.9722,3.9784,69200.0
2012-06-29 15:15:00,6.38,6.38,6.37,6.37,90800.0,3.9784,3.9784,3.9722,3.9722,90800.0
2012-06-29 15:20:00,6.38,6.38,6.36,6.37,114300.0,3.9784,3.9784,3.966,3.9722,114300.0
2012-06-29 15:25:00,6.37,6.37,6.36,6.37,63200.0,3.9722,3.9722,3.966,3.9722,63200.0
2012-06-29 15:30:00,6.37,6.37,6.32,6.35,502100.0,3.9722,3.9722,3.941,3.9597,502100.0
2012-06-29 15:35:00,6.35,6.36,6.34,6.36,169400.0,3.9597,3.966,3.9535,3.966,169400.0
2012-06-29 15:40:00,6.36,6.36,6.35,6.36,87200.0,3.966,3.966,3.9597,3.966,87200.0
2012-06-29 15:45:00,6.36,6.38,6.35,6.38,318800.0,3.966,3.9784,3.9597,3.9784,318800.0
2012-06-29 15:50:00,6.38,6.39,6.38,6.39,232300.0,3.9784,3.9847,3.9784,3.9847,232300.0
2012-06-29 15:55:00,6.39,6.4,6.38,6.4,1000100.0,3.9847,3.9909,3.9784,3.9909,1000100.0
2012-07-02 09:30:00,6.4,6.43,6.39,6.39,151400.0,3.9909,4.0096,3.9847,3.9847,151400.0
2012-07-02 09:35:00,6.39,6.39,6.35,6.39,144400.0,3.9847,3.9847,3.9597,3.9847,144400.0
2012-07-02 09:40:00,6.38,6.41,6.38,6.41,35600.0,3.9784,3.9971,3.9784,3.9971,35600.0
2012-07-02 09:45:00,6.4,6.44,6.4,6.44,70900.0,3.9909,4.0158,3.9909,4.0158,70900.0
2012-07-02 09:50:00,6.43,6.44,6.43,6.44,71500.0,4.0096,4.0158,4.0096,4.0158,71500.0
2012-07-02 09:55:00,6.44,6.46,6.44,6.46,255300.0,4.0158,4.0283,4.0158,4.0283,255300.0
2012-07-02 10:00:00,6.46,6.46,6.4,6.43,430400.0,4.0283,4.0283,3.9909,4.0096,430400.0
2012-07-02 10:05:00,6.43,6.43,6.39,6.4,194300.0,4.0096,4.0096,3.9847,3.9909,194300.0
2012-07-02 10:10:00,6.39,6.4,6.39,6.4,80800.0,3.9847,3.9909,3.9847,3.9909,80800.0
2012-07-02 10:15:00,6.39,6.4,6.39,6.4,69700.0,3.9847,3.9909,3.9847,3.9909,69700.0
2012-07-02 10:20:00,6.39,6.4,6.39,6.4,60800.0,3.9847,3.9909,3.9847,3.9909,60800.0
2012-07-02 10:25:00,6.4,6.4,6.39,6.4,26200.0,3.9909,3.9909,3.9847,3.9909,26200.0
2012-07-02 10:30:00,6.4,6.4,6.39,6.4,44600.0,3.9909,3.9909,3.9847,3.9909,44600.0
2012-07-02 10:35:00,6.4,6.4,6.38,6.38,105300.0,3.9909,3.9909,3.9784,3.9784,105300.0
2012-07-02 10:40:00,6.38,6.39,6.36,6.37,141000.0,3.9784,3.9847,3.966,3.9722,141000.0
2012-07-02 10:45:00,6.37,6.39,6.36,6.38,160500.0,3.9722,3.9847,3.966,3.9784,160500.0
2012-07-02 10:50:00,6.38,6.38,6.37,6.38,34700.0,3.9784,3.9784,3.9722,3.9784,34700.0
2012-07-02 10:55:00,6.38,6.38,6.36,6.36,97200.0,3.9784,3.9784,3.966,3.966,97200.0
2012-07-02 11:00:00,6.37,6.37,6.36,6.36,39000.0,3.9722,3.9722,3.966,3.966,39000.0
2012-07-02 11:05:00,6.37,6.37,6.36,6.37,30600.0,3.9722,3.9722,3.966,3.9722,30600.0
2012-07-02 11:10:00,6.36,6.37,6.33,6.35,248100.0,3.966,3.9722,3.9472,3.9597,248100.0
2012-07-02 11:15:00,6.35,6.37,6.34,6.37,68100.0,3.9597,3.9722,3.9535,3.9722,68100.0
2012-07-02 11:20:00,6.37,6.38,6.36,6.38,84600.0,3.9722,3.9784,3.966,3.9784,84600.0
2012-07-02 11:25:00,6.38,6.38,6.37,6.38,47000.0,3.9784,3.9784,3.9722,3.9784,47000.0
2012-07-02 11:30:00,6.38,6.39,6.37,6.39,65700.0,3.9784,3.9847,3.9722,3.9847,65700.0
2012-07-02 11:35:00,6.39,6.4,6.38,6.4,110600.0,3.9847,3.9909,3.9784,3.9909,110600.0
2012-07-02 11:40:00,6.4,6.4,6.39,6.4,13900.0,3.9909,3.9909,3.9847,3.9909,13900.0
2012-07-02 11:45:00,6.4,6.4,6.39,6.39,36000.0,3.9909,3.9909,3.9847,3.9847,36000.0
2012-07-02 11:50:00,6.4,6.4,6.39,6.4,62200.0,3.9909,3.9909,3.9847,3.9909,62200.0
2012-07-02 11:55:00,6.39,6.41,6.39,6.41,237100.0,3.9847,3.9971,3.9847,3.9971,237100.0
2012-07-02 12:00:00,6.41,6.41,6.4,6.41,59500.0,3.9971,3.9971,3.9909,3.9971,59500.0
2012-07-02 12:05:00,6.41,6.41,6.4,6.41,15600.0,3.9971,3.9971,3.9909,3.9971,15600.0
2012-07-02 12:10:00,6.41,6.41,6.4,6.4,32800.0,3.9971,3.9971,3.9909,3.9909,32800.0
2012-07-02 12:15:00,6.41,6.41,6.4,6.41,51500.0,3.9971,3.9971,3.9909,3.9971,51500.0
2012-07-02 12:20:00,6.4,6.43,6.4,6.43,287100.0,3.9909,4.0096,3.9909,4.0096,287100.0
2012-07-02 12:25:00,6.43,6.43,6.42,6.43,68100.0,4.0096,4.0096,4.0034,4.0096,68100.0
2012-07-02 12:30:00,6.43,6.43,6.43,6.43,11200.0,4.0096,4.0096,4.0096,4.0096,11200.0
2012-07-02 12:35:00,6.43,6.44,6.42,6.44,62800.0,4.0096,4.0158,4.0034,4.0158,62800.0
2012-07-02 12:40:00,6.44,6.44,6.43,6.44,19200.0,4.0158,4.0158,4.0096,4.0158,19200.0
2012-07-02 12:45:00,6.44,6.44,6.43,6.44,8600.0,4.0158,4.0158,4.0096,4.0158,8600.0
2012-07-02 12:50:00,6.44,6.46,6.44,6.45,221500.0,4.0158,4.0283,4.0158,4.0221,221500.0
2012-07-02 12:55:00,6.46,6.46,6.45,6.46,26100.0,4.0283,4.0283,4.0221,4.0283,26100.0
2012-07-02 13:00:00,6.46,6.46,6.45,6.45,28900.0,4.0283,4.0283,4.0221,4.0221,28900.0
2012-07-02 13:05:00,6.46,6.46,6.45,6.46,25800.0,4.0283,4.0283,4.0221,4.0283,25800.0
2012-07-02 13:10:00,6.45,6.46,6.45,6.45,41200.0,4.0221,4.0283,4.0221,4.0221,41200.0
2012-07-02 13:15:00,6.45,6.46,6.45,6.45,60300.0,4.0221,4.0283,4.0221,4.0221,60300.0
2012-07-02 13:20:00,6.45,6.46,6.45,6.46,132500.0,4.0221,4.0283,4.0221,4.0283,132500.0
2012-07-02 13:25:00,6.46,6.46,6.45,6.46,22600.0,4.0283,4.0283,4.0221,4.0283,22600.0
2012-07-02 13:30:00,6.46,6.46,6.45,6.46,20600.0,4.0283,4.0283,4.0221,4.0283,20600.0
2012-07-02 13:35:00,6.46,6.46,6.45,6.45,31900.0,4.0283,4.0283,4.0221,4.0221,31900.0
2012-07-02 13:40:00,6.46,6.46,6.45,6.46,98400.0,4.0283,4.0283,4.0221,4.0283,98400.0
2012-07-02 13:45:00,6.46,6.46,6.45,6.46,30500.0,4.0283,4.0283,4.0221,4.0283,30500.0
2012-07-02 13:50:00,6.46,6.46,6.45,6.46,27100.0,4.0283,4.0283,4.0221,4.0283,27100.0
2012-07-02 13:55:00,6.46,6.46,6.45,6.46,26600.0,4.0283,4.0283,4.0221,4.0283,26600.0
2012-07-02 14:00:00,6.45,6.46,6.45,6.45,39800.0,4.0221,4.0283,4.0221,4.0221,39800.0
2012-07-02 14:05:00,6.45,6.48,6.45,6.48,365700.0,4.0221,4.0408,4.0221,4.0408,365700.0
2012-07-02 14:10:00,6.48,6.5,6.47,6.49,271500.0,4.0408,4.0533,4.0345,4.047,271500.0
2012-07-02 14:15:00,6.49,6.5,6.48,6.48,196900.0,4.047,4.0533,4.0408,4.0408,196900.0
2012-07-02 14:20:00,6.49,6.49,6.48,6.49,46100.0,4.047,4.047,4.0408,4.047,46100.0
2012-07-02 14:25:00,6.49,6.49,6.48,6.48,38700.0,4.047,4.047,4.0408,4.0408,38700.0
2012-07-02 14:30:00,6.49,6.49,6.48,6.48,29000.0,4.047,4.047,4.0408,4.0408,29000.0
2012-07-02 14:35:00,6.48,6.49,6.47,6.47,169700.0,4.0408,4.047,4.0345,4.0345,169700.0
2012-07-02 14:40:00,6.47,6.48,6.47,6.47,25900.0,4.0345,4.0408,4.0345,4.0345,25900.0
2012-07-02 14:45:00,6.47,6.48,6.46,6.47,101300.0,4.0345,4.0408,4.0283,4.0345,101300.0
2012-07-02 14:50:00,6.46,6.47,6.46,6.46,62900.0,4.0283,4.0345,4.0283,4.0283,62900.0
2012-07-02 14:55:00,6.46,6.47,6.45,6.45,67800.0,4.0283,4.0345,4.0221,4.0221,67800.0
2012-07-02 15:00:00,6.46,6.46,6.45,6.45,56100.0,4.0283,4.0283,4.0221,4.0221,56100.0
2012-07-02 15:05:00,6.46,6.46,6.45,6.45,35500.0,4.0283,4.0283,4.0221,4.0221,35500.0
2012-07-02 15:10:00,6.46,6.46,6.45,6.45,44500.0,4.0283,4.0283,4.0221,4.0221,44500.0
2012-07-02 15:15:00,6.46,6.46,6.45,6.45,39400.0,4.0283,4.0283,4.0221,4.0221,39400.0
2012-07-02 15:20:00,6.46,6.46,6.45,6.45,126000.0,4.0283,4.0283,4.0221,4.0221,126000.0
2012-07-02 15:25:00,6.45,6.46,6.45,6.45,53400.0,4.0221,4.0283,4.0221,4.0221,53400.0
2012-07-02 15:30:00,6.46,6.49,6.45,6.49,329700.0,4.0283,4.047,4.0221,4.047,329700.0
2012-07-02 15:35:00,6.49,6.49,6.48,6.49,262700.0,4.047,4.047,4.0408,4.047,262700.0
2012-07-02 15:40:00,6.49,6.49,6.48,6.49,98700.0,4.047,4.047,4.0408,4.047,98700.0
2012-07-02 15:45:00,6.48,6.49,6.47,6.48,215600.0,4.0408,4.047,4.0345,4.0408,215600.0
2012-07-02 15:50:00,6.48,6.48,6.46,6.46,255000.0,4.0408,4.0408,4.0283,4.0283,255000.0
2012-07-02 15:55:00,6.46,6.48,6.46,6.48,618600.0,4.0283,4.0408,4.0283,4.0408,618600.0
2012-07-03 09:30:00,6.48,6.48,6.46,6.47,106800.0,4.0408,4.0408,4.0283,4.0345,106800.0
2012-07-03 09:35:00,6.46,6.48,6.45,6.47,33600.0,4.0283,4.0408,4.0221,4.0345,33600.0
2012-07-03 09:40:00,6.47,6.5,6.47,6.48,37600.0,4.0345,4.0533,4.0345,4.0408,37600.0
2012-07-03 09:45:00,6.48,6.51,6.48,6.51,202600.0,4.0408,4.0595,4.0408,4.0595,202600.0
2012-07-03 09:50:00,6.5,6.51,6.5,6.5,84400.0,4.0533,4.0595,4.0533,4.0533,84400.0
2012-07-03 09:55:00,6.5,6.51,6.5,6.5,47900.0,4.0533,4.0595,4.0533,4.0533,47900.0
2012-07-03 10:00:00,6.5,6.51,6.5,6.5,86600.0,4.0533,4.0595,4.0533,4.0533,86600.0
2012-07-03 10:05:00,6.5,6.52,6.5,6.51,279200.0,4.0533,4.0657,4.0533,4.0595,279200.0
2012-07-03 10:10:00,6.52,6.52,6.51,6.51,98600.0,4.0657,4.0657,4.0595,4.0595,98600.0
2012-07-03 10:15:00,6.52,6.52,6.51,6.52,16900.0,4.0657,4.0657,4.0595,4.0657,16900.0
2012-07-03 10:20:00,6.52,6.52,6.51,6.51,41200.0,4.0657,4.0657,4.0595,4.0595,41200.0
2012-07-03 10:25:00,6.51,6.52,6.51,6.51,23900.0,4.0595,4.0657,4.0595,4.0595,23900.0
2012-07-03 10:30:00,6.51,6.52,6.5,6.51,116600.0,4.0595,4.0657,4.0533,4.0595,116600.0
2012-07-03 10:35:00,6.51,6.51,6.5,6.5,38000.0,4.0595,4.0595,4.0533,4.0533,38000.0
2012-07-03 10:40:00,6.5,6.51,6.5,6.51,22700.0,4.0533,4.0595,4.0533,4.0595,22700.0
2012-07-03 10:45:00,6.5,6.52,6.5,6.51,82700.0,4.0533,4.0657,4.0533,4.0595,82700.0
2012-07-03 10:50:00,6.52,6.52,6.51,6.51,54000.0,4.0657,4.0657,4.0595,4.0595,54000.0
2012-07-03 10:55:00,6.52,6.52,6.51,6.51,19400.0,4.0657,4.0657,4.0595,4.0595,19400.0
2012-07-03 11:00:00,6.52,6.52,6.5,6.51,91300.0,4.0657,4.0657,4.0533,4.0595,91300.0
2012-07-03 11:05:00,6.5,6.52,6.5,6.5,118500.0,4.0533,4.0657,4.0533,4.0533,118500.0
2012-07-03 11:10:00,6.5,6.51,6.5,6.5,27000.0,4.0533,4.0595,4.0533,4.0533,27000.0
2012-07-03 11:15:00,6.5,6.51,6.5,6.51,31800.0,4.0533,4.0595,4.0533,4.0595,31800.0
2012-07-03 11:20:00,6.51,6.52,6.5,6.52,64900.0,4.0595,4.0657,4.0533,4.0657,64900.0
2012-07-03 11:25:00,6.52,6.55,6.51,6.54,257400.0,4.0657,4.0844,4.0595,4.0782,257400.0
2012-07-03 11:30:00,6.54,6.55,6.53,6.54,68300.0,4.0782,4.0844,4.072,4.0782,68300.0
2012-07-03 11:35:00,6.55,6.55,6.54,6.55,55700.0,4.0844,4.0844,4.0782,4.0844,55700.0
2012-07-03 11:40:00,6.55,6.55,6.54,6.54,85400.0,4.0844,4.0844,4.0782,4.0782,85400.0
2012-07-03 11:45:00,6.54,6.55,6.53,6.54,53500.0,4.0782,4.0844,4.072,4.0782,53500.0
2012-07-03 11:50:00,6.54,6.55,6.53,6.54,133800.0,4.0782,4.0844,4.072,4.0782,133800.0
2012-07-03 11:55:00,6.54,6.55,6.54,6.54,18300.0,4.0782,4.0844,4.0782,4.0782,18300.0
2012-07-03 12:00:00,6.55,6.55,6.54,6.54,40800.0,4.0844,4.0844,4.0782,4.0782,40800.0
2012-07-03 12:05:00,6.54,6.55,6.52,6.53,90900.0,4.0782,4.0844,4.0657,4.072,90900.0
2012-07-03 12:10:00,6.53,6.53,6.52,6.53,28300.0,4.072,4.072,4.0657,4.072,28300.0
2012-07-03 12:15:00,6.53,6.53,6.52,6.52,28300.0,4.072,4.072,4.0657,4.0657,28300.0
2012-07-03 12:20:00,6.53,6.53,6.51,6.52,86700.0,4.072,4.072,4.0595,4.0657,86700.0
2012-07-03 12:25:00,6.51,6.52,6.51,6.52,53000.0,4.0595,4.0657,4.0595,4.0657,53000.0
2012-07-03 12:30:00,6.51,6.52,6.49,6.51,371400.0,4.0595,4.0657,4.047,4.0595,371400.0
2012-07-03 12:35:00,6.5,6.51,6.49,6.49,144300.0,4.0533,4.0595,4.047,4.047,144300.0
2012-07-03 12:40:00,6.5,6.5,6.49,6.49,74800.0,4.0533,4.0533,4.047,4.047,74800.0
2012-07-03 12:45:00,6.5,6.5,6.49,6.5,69200.0,4.0533,4.0533,4.047,4.0533,69200.0
2012-07-03 12:50:00,6.49,6.5,6.49,6.49,119800.0,4.047,4.0533,4.047,4.047,119800.0
2012-07-03 12:55:00,6.49,6.51,6.48,6.51,516000.0,4.047,4.0595,4.0408,4.0595,516000.0
2012-07-05 09:30:00,6.49,6.53,6.46,6.49,217200.0,4.047,4.072,4.0283,4.047,217200.0
2012-07-05 09:35:00,6.49,6.51,6.48,6.49,143500.0,4.047,4.0595,4.0408,4.047,143500.0
2012-07-05 09:40:00,6.5,6.51,6.48,6.48,54200.0,4.0533,4.0595,4.0408,4.0408,54200.0
2012-07-05 09:45:00,6.48,6.49,6.46,6.47,35900.0,4.0408,4.047,4.0283,4.0345,35900.0
2012-07-05 09:50:00,6.47,6.47,6.46,6.47,65500.0,4.0345,4.0345,4.0283,4.0345,65500.0
2012-07-05 09:55:00,6.47,6.49,6.47,6.49,102800.0,4.0345,4.047,4.0345,4.047,102800.0
2012-07-05 10:00:00,6.49,6.49,6.46,6.47,112200.0,4.047,4.047,4.0283,4.0345,112200.0
2012-07-05 10:05:00,6.47,6.47,6.46,6.47,9200.0,4.0345,4.0345,4.0283,4.0345,9200.0
2012-07-05 10:10:00,6.47,6.47,6.46,6.47,30200.0,4.0345,4.0345,4.0283,4.0345,30200.0
2012-07-05 10:15:00,6.47,6.48,6.46,6.48,69200.0,4.0345,4.0408,4.0283,4.0408,69200.0
2012-07-05 10:20:00,6.48,6.49,6.47,6.49,60400.0,4.0408,4.047,4.0345,4.047,60400.0
2012-07-05 10:25:00,6.49,6.49,6.48,6.49,10800.0,4.047,4.047,4.0408,4.047,10800.0
2012-07-05 10:30:00,6.49,6.49,6.48,6.49,63500.0,4.047,4.047,4.0408,4.047,63500.0
2012-07-05 10:35:00,6.48,6.49,6.48,6.48,43900.0,4.0408,4.047,4.0408,4.0408,43900.0
2012-07-05 10:40:00,6.49,6.49,6.48,6.49,23500.0,4.047,4.047,4.0408,4.047,23500.0
2012-07-05 10:45:00,6.49,6.49,6.48,6.49,20500.0,4.047,4.047,4.0408,4.047,20500.0
2012-07-05 10:50:00,6.49,6.49,6.48,6.49,85100.0,4.047,4.047,4.0408,4.047,85100.0
2012-07-05 10:55:00,6.49,6.49,6.48,6.49,16300.0,4.047,4.047,4.0408,4.047,16300.0
2012-07-05 11:00:00,6.49,6.5,6.48,6.5,223400.0,4.047,4.0533,4.0408,4.0533,223400.0
2012-07-05 11:05:00,6.5,6.51,6.49,6.51,93800.0,4.0533,4.0595,4.047,4.0595,93800.0
2012-07-05 11:10:00,6.51,6.51,6.5,6.51,228300.0,4.0595,4.0595,4.0533,4.0595,228300.0
2012-07-05 11:15:00,6.5,6.51,6.5,6.5,40700.0,4.0533,4.0595,4.0533,4.0533,40700.0
2012-07-05 11:20:00,6.5,6.54,6.5,6.54,615400.0,4.0533,4.0782,4.0533,4.0782,615400.0
2012-07-05 11:25:00,6.54,6.54,6.53,6.53,38800.0,4.0782,4.0782,4.072,4.072,38800.0
2012-07-05 11:30:00,6.53,6.54,6.52,6.52,157700.0,4.072,4.0782,4.0657,4.0657,157700.0
2012-07-05 11:35:00,6.52,6.53,6.49,6.5,186700.0,4.0657,4.072,4.047,4.0533,186700.0
2012-07-05 11:40:00,6.49,6.5,6.47,6.48,301000.0,4.047,4.0533,4.0345,4.0408,301000.0
2012-07-05 11:45:00,6.48,6.49,6.48,6.49,138500.0,4.0408,4.047,4.0408,4.047,138500.0
2012-07-05 11:50:00,6.49,6.49,6.47,6.48,128700.0,4.047,4.047,4.0345,4.0408,128700.0
2012-07-05 11:55:00,6.48,6.48,6.47,6.48,32200.0,4.0408,4.0408,4.0345,4.0408,32200.0
2012-07-05 12:00:00,6.48,6.48,6.47,6.47,36600.0,4.0408,4.0408,4.0345,4.0345,36600.0
2012-07-05 12:05:00,6.47,6.48,6.46,6.47,146800.0,4.0345,4.0408,4.0283,4.0345,146800.0
2012-07-05 12:10:00,6.47,6.47,6.45,6.47,271400.0,4.0345,4.0345,4.0221,4.0345,271400.0
2012-07-05 12:15:00,6.47,6.47,6.46,6.46,50800.0,4.0345,4.0345,4.0283,4.0283,50800.0
2012-07-05 12:20:00,6.47,6.47,6.45,6.45,239600.0,4.0345,4.0345,4.0221,4.0221,239600.0
2012-07-05 12:25:00,6.45,6.46,6.44,6.46,83600.0,4.0221,4.0283,4.0158,4.0283,83600.0
2012-07-05 12:30:00,6.46,6.46,6.45,6.45,46700.0,4.0283,4.0283,4.0221,4.0221,46700.0
2012-07-05 12:35:00,6.45,6.46,6.44,6.45,79400.0,4.0221,4.0283,4.0158,4.0221,79400.0
2012-07-05 12:40:00,6.44,6.45,6.44,6.45,16700.0,4.0158,4.0221,4.0158,4.0221,16700.0
2012-07-05 12:45:00,6.45,6.45,6.44,6.45,7200.0,4.0221,4.0221,4.0158,4.0221,7200.0
2012-07-05 12:50:00,6.45,6.45,6.44,6.45,49600.0,4.0221,4.0221,4.0158,4.0221,49600.0
2012-07-05 12:55:00,6.45,6.45,6.44,6.45,7400.0,4.0221,4.0221,4.0158,4.0221,7400.0
2012-07-05 13:00:00,6.45,6.46,6.45,6.46,84400.0,4.0221,4.0283,4.0221,4.0283,84400.0
2012-07-05 13:05:00,6.46,6.48,6.46,6.48,103800.0,4.0283,4.0408,4.0283,4.0408,103800.0
2012-07-05 13:10:00,6.48,6.49,6.47,6.49,473700.0,4.0408,4.047,4.0345,4.047,473700.0
2012-07-05 13:15:00,6.49,6.49,6.47,6.48,243100.0,4.047,4.047,4.0345,4.0408,243100.0
2012-07-05 13:20:00,6.48,6.48,6.47,6.48,8000.0,4.0408,4.0408,4.0345,4.0408,8000.0
2012-07-05 13:25:00,6.48,6.48,6.47,6.47,29400.0,4.0408,4.0408,4.0345,4.0345,29400.0
2012-07-05 13:30:00,6.48,6.48,6.46,6.47,56600.0,4.0408,4.0408,4.0283,4.0345,56600.0
2012-07-05 13:35:00,6.46,6.47,6.46,6.47,4700.0,4.0283,4.0345,4.0283,4.0345,4700.0
2012-07-05 13:40:00,6.47,6.47,6.46,6.47,23600.0,4.0345,4.0345,4.0283,4.0345,23600.0
2012-07-05 13:45:00,6.47,6.5,6.47,6.5,323500.0,4.0345,4.0533,4.0345,4.0533,323500.0
2012-07-05 13:50:00,6.5,6.5,6.48,6.49,163900.0,4.0533,4.0533,4.0408,4.047,163900.0
2012-07-05 13:55:00,6.48,6.49,6.48,6.49,15700.0,4.0408,4.047,4.0408,4.047,15700.0
2012-07-05 14:00:00,6.49,6.49,6.48,6.49,14300.0,4.047,4.047,4.0408,4.047,14300.0
2012-07-05 14:05:00,6.49,6.5,6.48,6.49,151800.0,4.047,4.0533,4.0408,4.047,151800.0
2012-07-05 14:10:00,6.49,6.49,6.47,6.48,195500.0,4.047,4.047,4.0345,4.0408,195500.0
2012-07-05 14:15:00,6.47,6.48,6.47,6.47,32200.0,4.0345,4.0408,4.0345,4.0345,32200.0
2012-07-05 14:20:00,6.48,6.48,6.47,6.48,23500.0,4.0408,4.0408,4.0345,4.0408,23500.0
2012-07-05 14:25:00,6.48,6.49,6.47,6.49,58700.0,4.0408,4.047,4.0345,4.047,58700.0
2012-07-05 14:30:00,6.49,6.49,6.48,6.49,5300.0,4.047,4.047,4.0408,4.047,5300.0
2012-07-05 14:35:00,6.49,6.49,6.47,6.47,216600.0,4.047,4.047,4.0345,4.0345,216600.0
2012-07-05 14:40:00,6.47,6.48,6.47,6.47,90600.0,4.0345,4.0408,4.0345,4.0345,90600.0
2012-07-05 14:45:00,6.48,6.48,6.47,6.47,43100.0,4.0408,4.0408,4.0345,4.0345,43100.0
2012-07-05 14:50:00,6.48,6.48,6.47,6.48,19600.0,4.0408,4.0408,4.0345,4.0408,19600.0
2012-07-05 14:55:00,6.47,6.48,6.47,6.48,12400.0,4.0345,4.0408,4.0345,4.0408,12400.0
2012-07-05 15:00:00,6.48,6.48,6.46,6.47,65900.0,4.0408,4.0408,4.0283,4.0345,65900.0
2012-07-05 15:05:00,6.47,6.47,6.46,6.47,31000.0,4.0345,4.0345,4.0283,4.0345,31000.0
2012-07-05 15:10:00,6.47,6.48,6.47,6.48,215600.0,4.0345,4.0408,4.0345,4.0408,215600.0
2012-07-05 15:15:00,6.48,6.48,6.47,6.48,41300.0,4.0408,4.0408,4.0345,4.0408,41300.0
2012-07-05 15:20:00,6.48,6.48,6.46,6.46,302400.0,4.0408,4.0408,4.0283,4.0283,302400.0
2012-07-05 15:25:00,6.46,6.47,6.46,6.47,83700.0,4.0283,4.0345,4.0283,4.0345,83700.0
2012-07-05 15:30:00,6.46,6.47,6.46,6.47,45800.0,4.0283,4.0345,4.0283,4.0345,45800.0
2012-07-05 15:35:00,6.47,6.47,6.46,6.46,51600.0,4.0345,4.0345,4.0283,4.0283,51600.0
2012-07-05 15:40:00,6.46,6.48,6.46,6.48,141400.0,4.0283,4.0408,4.0283,4.0408,141400.0
2012-07-05 15:45:00,6.48,6.48,6.45,6.45,230500.0,4.0408,4.0408,4.0221,4.0221,230500.0
2012-07-05 15:50:00,6.45,6.46,6.43,6.44,270800.0,4.0221,4.0283,4.0096,4.0158,270800.0
2012-07-05 15:55:00,6.44,6.44,6.41,6.43,621300.0,4.0158,4.0158,3.9971,4.0096,621300.0
2012-07-06 09:30:00,6.35,6.41,6.34,6.39,206300.0,3.9597,3.9971,3.9535,3.9847,206300.0
2012-07-06 09:35:00,6.38,6.4,6.38,6.4,54000.0,3.9784,3.9909,3.9784,3.9909,54000.0
2012-07-06 09:40:00,6.39,6.42,6.39,6.4,106500.0,3.9847,4.0034,3.9847,3.9909,106500.0
2012-07-06 09:45:00,6.4,6.41,6.38,6.39,158300.0,3.9909,3.9971,3.9784,3.9847,158300.0
2012-07-06 09:50:00,6.39,6.41,6.38,6.41,61400.0,3.9847,3.9971,3.9784,3.9971,61400.0
2012-07-06 09:55:00,6.4,6.42,6.4,6.42,94200.0,3.9909,4.0034,3.9909,4.0034,94200.0
2012-07-06 10:00:00,6.42,6.42,6.4,6.4,54600.0,4.0034,4.0034,3.9909,3.9909,54600.0
2012-07-06 10:05:00,6.41,6.41,6.38,6.38,60000.0,3.9971,3.9971,3.9784,3.9784,60000.0
2012-07-06 10:10:00,6.39,6.4,6.38,6.39,43800.0,3.9847,3.9909,3.9784,3.9847,43800.0
2012-07-06 10:15:00,6.4,6.4,6.39,6.4,41700.0,3.9909,3.9909,3.9847,3.9909,41700.0
2012-07-06 10:20:00,6.4,6.44,6.4,6.44,121200.0,3.9909,4.0158,3.9909,4.0158,121200.0
2012-07-06 10:25:00,6.44,6.44,6.41,6.42,101300.0,4.0158,4.0158,3.9971,4.0034,101300.0
2012-07-06 10:30:00,6.41,6.43,6.4,6.41,143000.0,3.9971,4.0096,3.9909,3.9971,143000.0
2012-07-06 10:35:00,6.41,6.43,6.41,6.43,153900.0,3.9971,4.0096,3.9971,4.0096,153900.0
2012-07-06 10:40:00,6.43,6.43,6.42,6.43,122500.0,4.0096,4.0096,4.0034,4.0096,122500.0
2012-07-06 10:45:00,6.43,6.43,6.42,6.42,49300.0,4.0096,4.0096,4.0034,4.0034,49300.0
2012-07-06 10:50:00,6.43,6.43,6.41,6.42,60000.0,4.0096,4.0096,3.9971,4.0034,60000.0
2012-07-06 10:55:00,6.42,6.42,6.41,6.41,14600.0,4.0034,4.0034,3.9971,3.9971,14600.0
2012-07-06 11:00:00,6.42,6.42,6.41,6.42,15900.0,4.0034,4.0034,3.9971,4.0034,15900.0
2012-07-06 11:05:00,6.42,6.42,6.41,6.42,7600.0,4.0034,4.0034,3.9971,4.0034,7600.0
2012-07-06 11:10:00,6.41,6.42,6.41,6.41,26400.0,3.9971,4.0034,3.9971,3.9971,26400.0
2012-07-06 11:15:00,6.42,6.42,6.41,6.42,27100.0,4.0034,4.0034,3.9971,4.0034,27100.0
2012-07-06 11:20:00,6.41,6.42,6.4,6.41,33500.0,3.9971,4.0034,3.9909,3.9971,33500.0
2012-07-06 11:25:00,6.41,6.41,6.39,6.4,38200.0,3.9971,3.9971,3.9847,3.9909,38200.0
2012-07-06 11:30:00,6.39,6.4,6.38,6.38,41500.0,3.9847,3.9909,3.9784,3.9784,41500.0
2012-07-06 11:35:00,6.38,6.39,6.38,6.39,19200.0,3.9784,3.9847,3.9784,3.9847,19200.0
2012-07-06 11:40:00,6.39,6.39,6.38,6.39,8700.0,3.9847,3.9847,3.9784,3.9847,8700.0
2012-07-06 11:45:00,6.38,6.39,6.38,6.38,7600.0,3.9784,3.9847,3.9784,3.9784,7600.0
2012-07-06 11:50:00,6.38,6.39,6.38,6.38,28000.0,3.9784,3.9847,3.9784,3.9784,28000.0
2012-07-06 11:55:00,6.38,6.39,6.37,6.38,56100.0,3.9784,3.9847,3.9722,3.9784,56100.0
2012-07-06 12:00:00,6.37,6.38,6.37,6.38,25400.0,3.9722,3.9784,3.9722,3.9784,25400.0
2012-07-06 12:05:00,6.38,6.38,6.37,6.37,29600.0,3.9784,3.9784,3.9722,3.9722,29600.0
2012-07-06 12:10:00,6.38,6.38,6.37,6.38,23000.0,3.9784,3.9784,3.9722,3.9784,23000.0
2012-07-06 12:15:00,6.38,6.39,6.37,6.39,93900.0,3.9784,3.9847,3.9722,3.9847,93900.0
2012-07-06 12:20:00,6.39,6.39,6.38,6.39,10800.0,3.9847,3.9847,3.9784,3.9847,10800.0
2012-07-06 12:25:00,6.39,6.39,6.38,6.39,6300.0,3.9847,3.9847,3.9784,3.9847,6300.0
2012-07-06 12:30:00,6.39,6.39,6.38,6.39,18700.0,3.9847,3.9847,3.9784,3.9847,18700.0
2012-07-06 12:35:00,6.39,6.39,6.38,6.38,15300.0,3.9847,3.9847,3.9784,3.9784,15300.0
2012-07-06 12:40:00,6.39,6.4,6.38,6.4,76800.0,3.9847,3.9909,3.9784,3.9909,76800.0
2012-07-06 12:45:00,6.4,6.41,6.4,6.41,56800.0,3.9909,3.9971,3.9909,3.9971,56800.0
2012-07-06 12:50:00,6.41,6.41,6.4,6.41,30600.0,3.9971,3.9971,3.9909,3.9971,30600.0
2012-07-06 12:55:00,6.4,6.41,6.4,6.41,8900.0,3.9909,3.9971,3.9909,3.9971,8900.0
2012-07-06 13:00:00,6.41,6.41,6.4,6.41,6300.0,3.9971,3.9971,3.9909,3.9971,6300.0
2012-07-06 13:05:00,6.4,6.41,6.4,6.41,16100.0,3.9909,3.9971,3.9909,3.9971,16100.0
2012-07-06 13:10:00,6.41,6.41,6.4,6.4,22000.0,3.9971,3.9971,3.9909,3.9909,22000.0
2012-07-06 13:15:00,6.4,6.42,6.4,6.42,162600.0,3.9909,4.0034,3.9909,4.0034,162600.0
2012-07-06 13:20:00,6.42,6.42,6.41,6.42,9800.0,4.0034,4.0034,3.9971,4.0034,9800.0
2012-07-06 13:25:00,6.42,6.42,6.42,6.42,7400.0,4.0034,4.0034,4.0034,4.0034,7400.0
2012-07-06 13:30:00,6.42,6.42,6.41,6.41,7600.0,4.0034,4.0034,3.9971,3.9971,7600.0
2012-07-06 13:35:00,6.41,6.42,6.41,6.41,7900.0,3.9971,4.0034,3.9971,3.9971,7900.0
2012-07-06 13:40:00,6.42,6.42,6.41,6.41,39600.0,4.0034,4.0034,3.9971,3.9971,39600.0
2012-07-06 13:45:00,6.41,6.42,6.39,6.41,240800.0,3.9971,4.0034,3.9847,3.9971,240800.0
2012-07-06 13:50:00,6.4,6.41,6.4,6.4,9500.0,3.9909,3.9971,3.9909,3.9909,9500.0
2012-07-06 13:55:00,6.41,6.41,6.4,6.41,21400.0,3.9971,3.9971,3.9909,3.9971,21400.0
2012-07-06 14:00:00,6.41,6.41,6.4,6.4,16900.0,3.9971,3.9971,3.9909,3.9909,16900.0
2012-07-06 14:05:00,6.41,6.41,6.4,6.4,144200.0,3.9971,3.9971,3.9909,3.9909,144200.0
2012-07-06 14:10:00,6.4,6.41,6.4,6.4,68100.0,3.9909,3.9971,3.9909,3.9909,68100.0
2012-07-06 14:15:00,6.41,6.41,6.39,6.39,60100.0,3.9971,3.9971,3.9847,3.9847,60100.0
2012-07-06 14:20:00,6.4,6.4,6.39,6.4,10000.0,3.9909,3.9909,3.9847,3.9909,10000.0
2012-07-06 14:25:00,6.39,6.4,6.39,6.4,26700.0,3.9847,3.9909,3.9847,3.9909,26700.0
2012-07-06 14:30:00,6.39,6.41,6.39,6.41,140500.0,3.9847,3.9971,3.9847,3.9971,140500.0
2012-07-06 14:35:00,6.41,6.41,6.4,6.41,18700.0,3.9971,3.9971,3.9909,3.9971,18700.0
2012-07-06 14:40:00,6.41,6.42,6.4,6.41,750200.0,3.9971,4.0034,3.9909,3.9971,750200.0
2012-07-06 14:45:00,6.42,6.43,6.41,6.43,170400.0,4.0034,4.0096,3.9971,4.0096,170400.0
2012-07-06 14:50:00,6.43,6.44,6.42,6.44,127500.0,4.0096,4.0158,4.0034,4.0158,127500.0
2012-07-06 14:55:00,6.44,6.44,6.42,6.43,149300.0,4.0158,4.0158,4.0034,4.0096,149300.0
2012-07-06 15:00:00,6.42,6.43,6.41,6.41,110800.0,4.0034,4.0096,3.9971,3.9971,110800.0
2012-07-06 15:05:00,6.41,6.42,6.41,6.42,85000.0,3.9971,4.0034,3.9971,4.0034,85000.0
2012-07-06 15:10:00,6.42,6.44,6.41,6.44,354300.0,4.0034,4.0158,3.9971,4.0158,354300.0
2012-07-06 15:15:00,6.44,6.45,6.42,6.44,455500.0,4.0158,4.0221,4.0034,4.0158,455500.0
2012-07-06 15:20:00,6.43,6.44,6.42,6.43,109700.0,4.0096,4.0158,4.0034,4.0096,109700.0
2012-07-06 15:25:00,6.43,6.43,6.42,6.42,83500.0,4.0096,4.0096,4.0034,4.0034,83500.0
2012-07-06 15:30:00,6.43,6.43,6.42,6.43,139800.0,4.0096,4.0096,4.0034,4.0096,139800.0
2012-07-06 15:35:00,6.43,6.43,6.42,6.42,168400.0,4.0096,4.0096,4.0034,4.0034,168400.0
2012-07-06 15:40:00,6.42,6.43,6.4,6.42,589800.0,4.0034,4.0096,3.9909,4.0034,589800.0
2012-07-06 15:45:00,6.43,6.43,6.4,6.42,419000.0,4.0096,4.0096,3.9909,4.0034,419000.0
2012-07-06 15:50:00,6.41,6.42,6.39,6.4,826800.0,3.9971,4.0034,3.9847,3.9909,826800.0
2012-07-06 15:55:00,6.4,6.41,6.38,6.39,1047200.0,3.9909,3.9971,3.9784,3.9847,1047200.0
2012-07-09 09:30:00,6.37,6.42,6.35,6.41,122300.0,3.9722,4.0034,3.9597,3.9971,122300.0
2012-07-09 09:35:00,6.41,6.41,6.38,6.41,97700.0,3.9971,3.9971,3.9784,3.9971,97700.0
2012-07-09 09:40:00,6.4,6.41,6.36,6.38,101100.0,3.9909,3.9971,3.966,3.9784,101100.0
2012-07-09 09:45:00,6.38,6.39,6.38,6.39,123800.0,3.9784,3.9847,3.9784,3.9847,123800.0
2012-07-09 09:50:00,6.39,6.39,6.36,6.36,29000.0,3.9847,3.9847,3.966,3.966,29000.0
2012-07-09 09:55:00,6.36,6.41,6.36,6.39,782500.0,3.966,3.9971,3.966,3.9847,782500.0
2012-07-09 10:00:00,6.4,6.41,6.38,6.41,295200.0,3.9909,3.9971,3.9784,3.9971,295200.0
2012-07-09 10:05:00,6.41,6.43,6.4,6.43,201200.0,3.9971,4.0096,3.9909,4.0096,201200.0
2012-07-09 10:10:00,6.43,6.43,6.42,6.42,29600.0,4.0096,4.0096,4.0034,4.0034,29600.0
2012-07-09 10:15:00,6.43,6.43,6.41,6.42,114200.0,4.0096,4.0096,3.9971,4.0034,114200.0
2012-07-09 10:20:00,6.41,6.42,6.4,6.41,274100.0,3.9971,4.0034,3.9909,3.9971,274100.0
2012-07-09 10:25:00,6.42,6.43,6.41,6.41,181800.0,4.0034,4.0096,3.9971,3.9971,181800.0
2012-07-09 10:30:00,6.41,6.42,6.4,6.41,78900.0,3.9971,4.0034,3.9909,3.9971,78900.0
2012-07-09 10:35:00,6.4,6.42,6.4,6.42,57800.0,3.9909,4.0034,3.9909,4.0034,57800.0
2012-07-09 10:40:00,6.42,6.42,6.4,6.4,149100.0,4.0034,4.0034,3.9909,3.9909,149100.0
2012-07-09 10:45:00,6.4,6.41,6.39,6.4,246800.0,3.9909,3.9971,3.9847,3.9909,246800.0
2012-07-09 10:50:00,6.39,6.41,6.39,6.41,161300.0,3.9847,3.9971,3.9847,3.9971,161300.0
2012-07-09 10:55:00,6.41,6.42,6.4,6.41,160200.0,3.9971,4.0034,3.9909,3.9971,160200.0
2012-07-09 11:00:00,6.41,6.42,6.41,6.42,20400.0,3.9971,4.0034,3.9971,4.0034,20400.0
2012-07-09 11:05:00,6.42,6.42,6.41,6.42,4700.0,4.0034,4.0034,3.9971,4.0034,4700.0
2012-07-09 11:10:00,6.42,6.42,6.41,6.41,42400.0,4.0034,4.0034,3.9971,3.9971,42400.0
2012-07-09 11:15:00,6.42,6.42,6.41,6.41,4600.0,4.0034,4.0034,3.9971,3.9971,4600.0
2012-07-09 11:20:00,6.41,6.42,6.41,6.41,27000.0,3.9971,4.0034,3.9971,3.9971,27000.0
2012-07-09 11:25:00,6.42,6.42,6.41,6.42,29900.0,4.0034,4.0034,3.9971,4.0034,29900.0
2012-07-09 11:30:00,6.41,6.42,6.39,6.39,149100.0,3.9971,4.0034,3.9847,3.9847,149100.0
2012-07-09 11:35:00,6.39,6.4,6.39,6.4,87100.0,3.9847,3.9909,3.9847,3.9909,87100.0
2012-07-09 11:40:00,6.4,6.41,6.39,6.41,71000.0,3.9909,3.9971,3.9847,3.9971,71000.0
2012-07-09 11:45:00,6.41,6.42,6.41,6.42,209800.0,3.9971,4.0034,3.9971,4.0034,209800.0
2012-07-09 11:50:00,6.42,6.42,6.4,6.42,231700.0,4.0034,4.0034,3.9909,4.0034,231700.0
2012-07-09 11:55:00,6.41,6.42,6.4,6.41,133300.0,3.9971,4.0034,3.9909,3.9971,133300.0
2012-07-09 12:00:00,6.41,6.41,6.4,6.41,19700.0,3.9971,3.9971,3.9909,3.9971,19700.0
2012-07-09 12:05:00,6.41,6.41,6.4,6.4,45400.0,3.9971,3.9971,3.9909,3.9909,45400.0
2012-07-09 12:10:00,6.41,6.41,6.4,6.41,38600.0,3.9971,3.9971,3.9909,3.9971,38600.0
2012-07-09 12:15:00,6.41,6.41,6.4,6.41,71400.0,3.9971,3.9971,3.9909,3.9971,71400.0
2012-07-09 12:20:00,6.4,6.42,6.4,6.42,200000.0,3.9909,4.0034,3.9909,4.0034,200000.0
2012-07-09 12:25:00,6.42,6.42,6.4,6.41,268400.0,4.0034,4.0034,3.9909,3.9971,268400.0
2012-07-09 12:30:00,6.41,6.42,6.4,6.41,310500.0,3.9971,4.0034,3.9909,3.9971,310500.0
2012-07-09 12:35:00,6.41,6.42,6.41,6.42,171300.0,3.9971,4.0034,3.9971,4.0034,171300.0
2012-07-09 12:40:00,6.42,6.42,6.41,6.42,46900.0,4.0034,4.0034,3.9971,4.0034,46900.0
2012-07-09 12:45:00,6.42,6.42,6.41,6.42,19100.0,4.0034,4.0034,3.9971,4.0034,19100.0
2012-07-09 12:50:00,6.41,6.42,6.41,6.42,23200.0,3.9971,4.0034,3.9971,4.0034,23200.0
2012-07-09 12:55:00,6.42,6.42,6.41,6.42,41300.0,4.0034,4.0034,3.9971,4.0034,41300.0
2012-07-09 13:00:00,6.41,6.42,6.4,6.41,34100.0,3.9971,4.0034,3.9909,3.9971,34100.0
2012-07-09 13:05:00,6.41,6.41,6.4,6.4,55800.0,3.9971,3.9971,3.9909,3.9909,55800.0
2012-07-09 13:10:00,6.4,6.41,6.39,6.4,134500.0,3.9909,3.9971,3.9847,3.9909,134500.0
2012-07-09 13:15:00,6.4,6.4,6.39,6.4,45900.0,3.9909,3.9909,3.9847,3.9909,45900.0
2012-07-09 13:20:00,6.4,6.4,6.39,6.4,16400.0,3.9909,3.9909,3.9847,3.9909,16400.0
2012-07-09 13:25:00,6.4,6.42,6.39,6.42,299400.0,3.9909,4.0034,3.9847,4.0034,299400.0
2012-07-09 13:30:00,6.42,6.42,6.41,6.42,10900.0,4.0034,4.0034,3.9971,4.0034,10900.0
2012-07-09 13:35:00,6.42,6.42,6.41,6.42,47800.0,4.0034,4.0034,3.9971,4.0034,47800.0
2012-07-09 13:40:00,6.42,6.42,6.41,6.41,10900.0,4.0034,4.0034,3.9971,3.9971,10900.0
2012-07-09 13:45:00,6.42,6.42,6.41,6.42,5700.0,4.0034,4.0034,3.9971,4.0034,5700.0
2012-07-09 13:50:00,6.42,6.42,6.41,6.41,14700.0,4.0034,4.0034,3.9971,3.9971,14700.0
2012-07-09 13:55:00,6.42,6.42,6.41,6.42,13000.0,4.0034,4.0034,3.9971,4.0034,13000.0
2012-07-09 14:00:00,6.42,6.42,6.41,6.42,37700.0,4.0034,4.0034,3.9971,4.0034,37700.0
2012-07-09 14:05:00,6.41,6.42,6.4,6.41,135100.0,3.9971,4.0034,3.9909,3.9971,135100.0
2012-07-09 14:10:00,6.41,6.41,6.4,6.4,34700.0,3.9971,3.9971,3.9909,3.9909,34700.0
2012-07-09 14:15:00,6.4,6.41,6.38,6.4,159800.0,3.9909,3.9971,3.9784,3.9909,159800.0
2012-07-09 14:20:00,6.4,6.4,6.39,6.4,7200.0,3.9909,3.9909,3.9847,3.9909,7200.0
2012-07-09 14:25:00,6.4,6.4,6.39,6.4,14600.0,3.9909,3.9909,3.9847,3.9909,14600.0
2012-07-09 14:30:00,6.4,6.4,6.39,6.4,19700.0,3.9909,3.9909,3.9847,3.9909,19700.0
2012-07-09 14:35:00,6.39,6.4,6.39,6.4,6200.0,3.9847,3.9909,3.9847,3.9909,6200.0
2012-07-09 14:40:00,6.39,6.4,6.38,6.38,85700.0,3.9847,3.9909,3.9784,3.9784,85700.0
2012-07-09 14:45:00,6.39,6.39,6.35,6.36,186400.0,3.9847,3.9847,3.9597,3.966,186400.0
2012-07-09 14:50:00,6.36,6.37,6.36,6.37,32200.0,3.966,3.9722,3.966,3.9722,32200.0
2012-07-09 14:55:00,6.37,6.37,6.36,6.36,15900.0,3.9722,3.9722,3.966,3.966,15900.0
2012-07-09 15:00:00,6.36,6.38,6.36,6.38,91800.0,3.966,3.9784,3.966,3.9784,91800.0
2012-07-09 15:05:00,6.38,6.39,6.37,6.38,222400.0,3.9784,3.9847,3.9722,3.9784,222400.0
2012-07-09 15:10:00,6.38,6.39,6.37,6.37,165800.0,3.9784,3.9847,3.9722,3.9722,165800.0
2012-07-09 15:15:00,6.38,6.38,6.37,6.38,36000.0,3.9784,3.9784,3.9722,3.9784,36000.0
2012-07-09 15:20:00,6.38,6.38,6.37,6.38,76400.0,3.9784,3.9784,3.9722,3.9784,76400.0
2012-07-09 15:25:00,6.38,6.4,6.37,6.4,123800.0,3.9784,3.9909,3.9722,3.9909,123800.0
2012-07-09 15:30:00,6.4,6.4,6.38,6.39,124700.0,3.9909,3.9909,3.9784,3.9847,124700.0
2012-07-09 15:35:00,6.39,6.4,6.38,6.4,93800.0,3.9847,3.9909,3.9784,3.9909,93800.0
2012-07-09 15:40:00,6.39,6.4,6.39,6.4,31200.0,3.9847,3.9909,3.9847,3.9909,31200.0
2012-07-09 15:45:00,6.4,6.41,6.39,6.41,99900.0,3.9909,3.9971,3.9847,3.9971,99900.0
2012-07-09 15:50:00,6.41,6.41,6.4,6.41,118400.0,3.9971,3.9971,3.9909,3.9971,118400.0
2012-07-09 15:55:00,6.41,6.41,6.4,6.41,278500.0,3.9971,3.9971,3.9909,3.9971,278500.0
2012-07-10 09:30:00,6.45,6.46,6.43,6.46,155500.0,4.0221,4.0283,4.0096,4.0283,155500.0
2012-07-10 09:35:00,6.46,6.5,6.46,6.48,60400.0,4.0283,4.0533,4.0283,4.0408,60400.0
2012-07-10 09:40:00,6.48,6.48,6.46,6.47,28100.0,4.0408,4.0408,4.0283,4.0345,28100.0
2012-07-10 09:45:00,6.47,6.47,6.46,6.47,23700.0,4.0345,4.0345,4.0283,4.0345,23700.0
2012-07-10 09:50:00,6.47,6.47,6.46,6.47,18900.0,4.0345,4.0345,4.0283,4.0345,18900.0
2012-07-10 09:55:00,6.47,6.47,6.45,6.45,39800.0,4.0345,4.0345,4.0221,4.0221,39800.0
2012-07-10 10:00:00,6.45,6.47,6.45,6.46,70600.0,4.0221,4.0345,4.0221,4.0283,70600.0
2012-07-10 10:05:00,6.45,6.46,6.45,6.46,21500.0,4.0221,4.0283,4.0221,4.0283,21500.0
2012-07-10 10:10:00,6.46,6.46,6.43,6.43,207800.0,4.0283,4.0283,4.0096,4.0096,207800.0
2012-07-10 10:15:00,6.43,6.44,6.43,6.43,39800.0,4.0096,4.0158,4.0096,4.0096,39800.0
2012-07-10 10:20:00,6.43,6.47,6.43,6.45,408000.0,4.0096,4.0345,4.0096,4.0221,408000.0
2012-07-10 10:25:00,6.44,6.47,6.44,6.46,264100.0,4.0158,4.0345,4.0158,4.0283,264100.0
2012-07-10 10:30:00,6.46,6.46,6.44,6.44,52000.0,4.0283,4.0283,4.0158,4.0158,52000.0
2012-07-10 10:35:00,6.44,6.45,6.43,6.43,23400.0,4.0158,4.0221,4.0096,4.0096,23400.0
2012-07-10 10:40:00,6.43,6.44,6.43,6.43,33600.0,4.0096,4.0158,4.0096,4.0096,33600.0
2012-07-10 10:45:00,6.43,6.44,6.43,6.43,29800.0,4.0096,4.0158,4.0096,4.0096,29800.0
2012-07-10 10:50:00,6.43,6.44,6.43,6.44,23200.0,4.0096,4.0158,4.0096,4.0158,23200.0
2012-07-10 10:55:00,6.44,6.44,6.42,6.43,134100.0,4.0158,4.0158,4.0034,4.0096,134100.0
2012-07-10 11:00:00,6.43,6.44,6.42,6.42,57400.0,4.0096,4.0158,4.0034,4.0034,57400.0
2012-07-10 11:05:00,6.42,6.43,6.39,6.4,516400.0,4.0034,4.0096,3.9847,3.9909,516400.0
2012-07-10 11:10:00,6.4,6.41,6.39,6.41,57100.0,3.9909,3.9971,3.9847,3.9971,57100.0
2012-07-10 11:15:00,6.41,6.41,6.39,6.4,69100.0,3.9971,3.9971,3.9847,3.9909,69100.0
2012-07-10 11:20:00,6.4,6.4,6.39,6.4,43100.0,3.9909,3.9909,3.9847,3.9909,43100.0
2012-07-10 11:25:00,6.39,6.4,6.39,6.39,40400.0,3.9847,3.9909,3.9847,3.9847,40400.0
2012-07-10 11:30:00,6.39,6.4,6.38,6.38,78200.0,3.9847,3.9909,3.9784,3.9784,78200.0
2012-07-10 11:35:00,6.38,6.4,6.38,6.4,113000.0,3.9784,3.9909,3.9784,3.9909,113000.0
2012-07-10 11:40:00,6.4,6.4,6.39,6.4,24100.0,3.9909,3.9909,3.9847,3.9909,24100.0
2012-07-10 11:45:00,6.4,6.42,6.4,6.42,57200.0,3.9909,4.0034,3.9909,4.0034,57200.0
2012-07-10 11:50:00,6.42,6.42,6.41,6.42,15300.0,4.0034,4.0034,3.9971,4.0034,15300.0
2012-07-10 11:55:00,6.41,6.42,6.41,6.42,46000.0,3.9971,4.0034,3.9971,4.0034,46000.0
2012-07-10 12:00:00,6.42,6.42,6.41,6.42,15600.0,4.0034,4.0034,3.9971,4.0034,15600.0
2012-07-10 12:05:00,6.42,6.42,6.41,6.42,12000.0,4.0034,4.0034,3.9971,4.0034,12000.0
2012-07-10 12:10:00,6.42,6.42,6.4,6.4,67600.0,4.0034,4.0034,3.9909,3.9909,67600.0
2012-07-10 12:15:00,6.41,6.41,6.4,6.41,44500.0,3.9971,3.9971,3.9909,3.9971,44500.0
2012-07-10 12:20:00,6.4,6.41,6.4,6.4,7400.0,3.9909,3.9971,3.9909,3.9909,7400.0
2012-07-10 12:25:00,6.41,6.41,6.4,6.41,12400.0,3.9971,3.9971,3.9909,3.9971,12400.0
2012-07-10 12:30:00,6.41,6.41,6.4,6.41,14400.0,3.9971,3.9971,3.9909,3.9971,14400.0
2012-07-10 12:35:00,6.41,6.42,6.4,6.42,74200.0,3.9971,4.0034,3.9909,4.0034,74200.0
2012-07-10 12:40:00,6.42,6.42,6.41,6.42,26200.0,4.0034,4.0034,3.9971,4.0034,26200.0
2012-07-10 12:45:00,6.42,6.42,6.41,6.42,16900.0,4.0034,4.0034,3.9971,4.0034,16900.0
2012-07-10 12:50:00,6.41,6.42,6.41,6.42,12600.0,3.9971,4.0034,3.9971,4.0034,12600.0
2012-07-10 12:55:00,6.42,6.42,6.41,6.42,16700.0,4.0034,4.0034,3.9971,4.0034,16700.0
2012-07-10 13:00:00,6.42,6.42,6.41,6.42,7000.0,4.0034,4.0034,3.9971,4.0034,7000.0
2012-07-10 13:05:00,6.42,6.42,6.41,6.42,13100.0,4.0034,4.0034,3.9971,4.0034,13100.0
2012-07-10 13:10:00,6.42,6.42,6.41,6.41,23300.0,4.0034,4.0034,3.9971,3.9971,23300.0
2012-07-10 13:15:00,6.42,6.42,6.41,6.42,29100.0,4.0034,4.0034,3.9971,4.0034,29100.0
2012-07-10 13:20:00,6.42,6.42,6.4,6.4,112300.0,4.0034,4.0034,3.9909,3.9909,112300.0
2012-07-10 13:25:00,6.4,6.41,6.39,6.39,43200.0,3.9909,3.9971,3.9847,3.9847,43200.0
2012-07-10 13:30:00,6.39,6.4,6.38,6.39,80400.0,3.9847,3.9909,3.9784,3.9847,80400.0
2012-07-10 13:35:00,6.38,6.39,6.38,6.39,23500.0,3.9784,3.9847,3.9784,3.9847,23500.0
2012-07-10 13:40:00,6.39,6.39,6.38,6.39,6400.0,3.9847,3.9847,3.9784,3.9847,6400.0
2012-07-10 13:45:00,6.39,6.39,6.38,6.38,16600.0,3.9847,3.9847,3.9784,3.9784,16600.0
2012-07-10 13:50:00,6.38,6.39,6.38,6.38,9300.0,3.9784,3.9847,3.9784,3.9784,9300.0
2012-07-10 13:55:00,6.39,6.39,6.38,6.39,11200.0,3.9847,3.9847,3.9784,3.9847,11200.0
2012-07-10 14:00:00,6.38,6.39,6.38,6.39,5900.0,3.9784,3.9847,3.9784,3.9847,5900.0
2012-07-10 14:05:00,6.39,6.39,6.38,6.39,30400.0,3.9847,3.9847,3.9784,3.9847,30400.0
2012-07-10 14:10:00,6.39,6.39,6.38,6.39,13300.0,3.9847,3.9847,3.9784,3.9847,13300.0
2012-07-10 14:15:00,6.38,6.39,6.35,6.35,298600.0,3.9784,3.9847,3.9597,3.9597,298600.0
2012-07-10 14:20:00,6.35,6.36,6.35,6.35,105300.0,3.9597,3.966,3.9597,3.9597,105300.0
2012-07-10 14:25:00,6.36,6.36,6.35,6.36,120200.0,3.966,3.966,3.9597,3.966,120200.0
2012-07-10 14:30:00,6.35,6.36,6.34,6.35,113600.0,3.9597,3.966,3.9535,3.9597,113600.0
2012-07-10 14:35:00,6.35,6.37,6.34,6.36,259300.0,3.9597,3.9722,3.9535,3.966,259300.0
2012-07-10 14:40:00,6.37,6.38,6.36,6.36,211500.0,3.9722,3.9784,3.966,3.966,211500.0
2012-07-10 14:45:00,6.36,6.37,6.36,6.37,2900.0,3.966,3.9722,3.966,3.9722,2900.0
2012-07-10 14:50:00,6.37,6.37,6.35,6.36,164600.0,3.9722,3.9722,3.9597,3.966,164600.0
2012-07-10 14:55:00,6.35,6.36,6.34,6.34,80700.0,3.9597,3.966,3.9535,3.9535,80700.0
2012-07-10 15:00:00,6.34,6.36,6.34,6.36,88300.0,3.9535,3.966,3.9535,3.966,88300.0
2012-07-10 15:05:00,6.35,6.36,6.35,6.36,56800.0,3.9597,3.966,3.9597,3.966,56800.0
2012-07-10 15:10:00,6.36,6.36,6.32,6.32,168300.0,3.966,3.966,3.941,3.941,168300.0
2012-07-10 15:15:00,6.32,6.33,6.31,6.33,287500.0,3.941,3.9472,3.9348,3.9472,287500.0
2012-07-10 15:20:00,6.33,6.33,6.31,6.32,81700.0,3.9472,3.9472,3.9348,3.941,81700.0
2012-07-10 15:25:00,6.32,6.32,6.3,6.3,122800.0,3.941,3.941,3.9285,3.9285,122800.0
2012-07-10 15:30:00,6.3,6.32,6.3,6.32,276800.0,3.9285,3.941,3.9285,3.941,276800.0
2012-07-10 15:35:00,6.32,6.32,6.3,6.3,140600.0,3.941,3.941,3.9285,3.9285,140600.0
2012-07-10 15:40:00,6.3,6.31,6.29,6.29,154300.0,3.9285,3.9348,3.9223,3.9223,154300.0
2012-07-10 15:45:00,6.29,6.33,6.29,6.31,432100.0,3.9223,3.9472,3.9223,3.9348,432100.0
2012-07-10 15:50:00,6.31,6.34,6.31,6.34,331200.0,3.9348,3.9535,3.9348,3.9535,331200.0
2012-07-10 15:55:00,6.34,6.35,6.33,6.35,681300.0,3.9535,3.9597,3.9472,3.9597,681300.0
2012-07-11 09:30:00,6.35,6.38,6.33,6.36,134100.0,3.9597,3.9784,3.9472,3.966,134100.0
2012-07-11 09:35:00,6.37,6.39,6.36,6.37,92000.0,3.9722,3.9847,3.966,3.9722,92000.0
2012-07-11 09:40:00,6.38,6.38,6.36,6.36,46300.0,3.9784,3.9784,3.966,3.966,46300.0
2012-07-11 09:45:00,6.36,6.38,6.35,6.38,62100.0,3.966,3.9784,3.9597,3.9784,62100.0
2012-07-11 09:50:00,6.37,6.4,6.37,6.4,181100.0,3.9722,3.9909,3.9722,3.9909,181100.0
2012-07-11 09:55:00,6.39,6.4,6.36,6.36,130300.0,3.9847,3.9909,3.966,3.966,130300.0
2012-07-11 10:00:00,6.37,6.39,6.37,6.38,71000.0,3.9722,3.9847,3.9722,3.9784,71000.0
2012-07-11 10:05:00,6.38,6.4,6.37,6.38,96200.0,3.9784,3.9909,3.9722,3.9784,96200.0
2012-07-11 10:10:00,6.37,6.38,6.36,6.37,34700.0,3.9722,3.9784,3.966,3.9722,34700.0
2012-07-11 10:15:00,6.36,6.37,6.36,6.37,13900.0,3.966,3.9722,3.966,3.9722,13900.0
2012-07-11 10:20:00,6.37,6.38,6.36,6.37,74700.0,3.9722,3.9784,3.966,3.9722,74700.0
2012-07-11 10:25:00,6.37,6.37,6.35,6.35,37300.0,3.9722,3.9722,3.9597,3.9597,37300.0
2012-07-11 10:30:00,6.36,6.37,6.35,6.36,100400.0,3.966,3.9722,3.9597,3.966,100400.0
2012-07-11 10:35:00,6.36,6.36,6.35,6.36,8500.0,3.966,3.966,3.9597,3.966,8500.0
2012-07-11 10:40:00,6.35,6.36,6.35,6.36,9500.0,3.9597,3.966,3.9597,3.966,9500.0
2012-07-11 10:45:00,6.36,6.36,6.35,6.36,20600.0,3.966,3.966,3.9597,3.966,20600.0
2012-07-11 10:50:00,6.36,6.37,6.35,6.37,336100.0,3.966,3.9722,3.9597,3.9722,336100.0
2012-07-11 10:55:00,6.36,6.37,6.35,6.36,355400.0,3.966,3.9722,3.9597,3.966,355400.0
2012-07-11 11:00:00,6.36,6.37,6.35,6.37,48200.0,3.966,3.9722,3.9597,3.9722,48200.0
2012-07-11 11:05:00,6.37,6.39,6.36,6.39,169400.0,3.9722,3.9847,3.966,3.9847,169400.0
2012-07-11 11:10:00,6.39,6.39,6.37,6.37,100300.0,3.9847,3.9847,3.9722,3.9722,100300.0
2012-07-11 11:15:00,6.37,6.4,6.37,6.39,100600.0,3.9722,3.9909,3.9722,3.9847,100600.0
2012-07-11 11:20:00,6.39,6.39,6.38,6.39,5500.0,3.9847,3.9847,3.9784,3.9847,5500.0
2012-07-11 11:25:00,6.39,6.39,6.38,6.38,12800.0,3.9847,3.9847,3.9784,3.9784,12800.0
2012-07-11 11:30:00,6.38,6.4,6.38,6.4,97200.0,3.9784,3.9909,3.9784,3.9909,97200.0
2012-07-11 11:35:00,6.4,6.43,6.4,6.4,153100.0,3.9909,4.0096,3.9909,3.9909,153100.0
2012-07-11 11:40:00,6.41,6.41,6.4,6.41,11300.0,3.9971,3.9971,3.9909,3.9971,11300.0
2012-07-11 11:45:00,6.41,6.42,6.4,6.42,119400.0,3.9971,4.0034,3.9909,4.0034,119400.0
2012-07-11 11:50:00,6.42,6.42,6.41,6.42,4800.0,4.0034,4.0034,3.9971,4.0034,4800.0
2012-07-11 11:55:00,6.42,6.43,6.41,6.43,97600.0,4.0034,4.0096,3.9971,4.0096,97600.0
2012-07-11 12:00:00,6.43,6.45,6.43,6.44,140200.0,4.0096,4.0221,4.0096,4.0158,140200.0
2012-07-11 12:05:00,6.44,6.45,6.43,6.44,55300.0,4.0158,4.0221,4.0096,4.0158,55300.0
2012-07-11 12:10:00,6.44,6.44,6.43,6.43,29400.0,4.0158,4.0158,4.0096,4.0096,29400.0
2012-07-11 12:15:00,6.43,6.44,6.43,6.44,18600.0,4.0096,4.0158,4.0096,4.0158,18600.0
2012-07-11 12:20:00,6.44,6.44,6.43,6.44,35700.0,4.0158,4.0158,4.0096,4.0158,35700.0
2012-07-11 12:25:00,6.44,6.44,6.43,6.44,14600.0,4.0158,4.0158,4.0096,4.0158,14600.0
2012-07-11 12:30:00,6.44,6.44,6.43,6.44,96700.0,4.0158,4.0158,4.0096,4.0158,96700.0
2012-07-11 12:35:00,6.44,6.44,6.43,6.44,26200.0,4.0158,4.0158,4.0096,4.0158,26200.0
2012-07-11 12:40:00,6.44,6.44,6.43,6.43,158500.0,4.0158,4.0158,4.0096,4.0096,158500.0
2012-07-11 12:45:00,6.44,6.44,6.43,6.44,76700.0,4.0158,4.0158,4.0096,4.0158,76700.0
2012-07-11 12:50:00,6.44,6.44,6.43,6.44,24200.0,4.0158,4.0158,4.0096,4.0158,24200.0
2012-07-11 12:55:00,6.44,6.45,6.42,6.44,179100.0,4.0158,4.0221,4.0034,4.0158,179100.0
2012-07-11 13:00:00,6.44,6.45,6.43,6.44,53100.0,4.0158,4.0221,4.0096,4.0158,53100.0
2012-07-11 13:05:00,6.43,6.44,6.43,6.43,9700.0,4.0096,4.0158,4.0096,4.0096,9700.0
2012-07-11 13:10:00,6.44,6.44,6.43,6.44,17300.0,4.0158,4.0158,4.0096,4.0158,17300.0
2012-07-11 13:15:00,6.43,6.44,6.42,6.42,37700.0,4.0096,4.0158,4.0034,4.0034,37700.0
2012-07-11 13:20:00,6.42,6.44,6.41,6.44,111500.0,4.0034,4.0158,3.9971,4.0158,111500.0
2012-07-11 13:25:00,6.43,6.44,6.43,6.44,11000.0,4.0096,4.0158,4.0096,4.0158,11000.0
2012-07-11 13:30:00,6.44,6.44,6.43,6.44,17500.0,4.0158,4.0158,4.0096,4.0158,17500.0
2012-07-11 13:35:00,6.44,6.44,6.43,6.44,51800.0,4.0158,4.0158,4.0096,4.0158,51800.0
2012-07-11 13:40:00,6.44,6.45,6.44,6.45,50900.0,4.0158,4.0221,4.0158,4.0221,50900.0
2012-07-11 13:45:00,6.45,6.45,6.44,6.45,23100.0,4.0221,4.0221,4.0158,4.0221,23100.0
2012-07-11 13:50:00,6.45,6.45,6.44,6.45,11900.0,4.0221,4.0221,4.0158,4.0221,11900.0
2012-07-11 13:55:00,6.45,6.45,6.44,6.45,13900.0,4.0221,4.0221,4.0158,4.0221,13900.0
2012-07-11 14:00:00,6.45,6.47,6.41,6.42,328500.0,4.0221,4.0345,3.9971,4.0034,328500.0
2012-07-11 14:05:00,6.41,6.44,6.4,6.43,494700.0,3.9971,4.0158,3.9909,4.0096,494700.0
2012-07-11 14:10:00,6.43,6.45,6.42,6.43,270500.0,4.0096,4.0221,4.0034,4.0096,270500.0
2012-07-11 14:15:00,6.44,6.45,6.42,6.44,200700.0,4.0158,4.0221,4.0034,4.0158,200700.0
2012-07-11 14:20:00,6.44,6.45,6.42,6.43,144100.0,4.0158,4.0221,4.0034,4.0096,144100.0
2012-07-11 14:25:00,6.43,6.44,6.42,6.43,57800.0,4.0096,4.0158,4.0034,4.0096,57800.0
2012-07-11 14:30:00,6.43,6.43,6.41,6.42,104500.0,4.0096,4.0096,3.9971,4.0034,104500.0
2012-07-11 14:35:00,6.42,6.43,6.42,6.43,76200.0,4.0034,4.0096,4.0034,4.0096,76200.0
2012-07-11 14:40:00,6.43,6.44,6.42,6.43,113700.0,4.0096,4.0158,4.0034,4.0096,113700.0
2012-07-11 14:45:00,6.43,6.43,6.42,6.43,43000.0,4.0096,4.0096,4.0034,4.0096,43000.0
2012-07-11 14:50:00,6.43,6.44,6.42,6.43,268900.0,4.0096,4.0158,4.0034,4.0096,268900.0
2012-07-11 14:55:00,6.43,6.44,6.43,6.43,22600.0,4.0096,4.0158,4.0096,4.0096,22600.0
2012-07-11 15:00:00,6.43,6.44,6.43,6.43,22900.0,4.0096,4.0158,4.0096,4.0096,22900.0
2012-07-11 15:05:00,6.43,6.44,6.42,6.44,179300.0,4.0096,4.0158,4.0034,4.0158,179300.0
2012-07-11 15:10:00,6.44,6.44,6.43,6.44,75500.0,4.0158,4.0158,4.0096,4.0158,75500.0
2012-07-11 15:15:00,6.44,6.45,6.42,6.44,207900.0,4.0158,4.0221,4.0034,4.0158,207900.0
2012-07-11 15:20:00,6.45,6.45,6.43,6.43,181900.0,4.0221,4.0221,4.0096,4.0096,181900.0
2012-07-11 15:25:00,6.43,6.44,6.42,6.43,113700.0,4.0096,4.0158,4.0034,4.0096,113700.0
2012-07-11 15:30:00,6.43,6.44,6.42,6.44,99100.0,4.0096,4.0158,4.0034,4.0158,99100.0
2012-07-11 15:35:00,6.44,6.44,6.42,6.44,239100.0,4.0158,4.0158,4.0034,4.0158,239100.0
2012-07-11 15:40:00,6.44,6.44,6.43,6.44,102300.0,4.0158,4.0158,4.0096,4.0158,102300.0
2012-07-11 15:45:00,6.44,6.47,6.44,6.47,468200.0,4.0158,4.0345,4.0158,4.0345,468200.0
2012-07-11 15:50:00,6.47,6.48,6.46,6.47,374100.0,4.0345,4.0408,4.0283,4.0345,374100.0
2012-07-11 15:55:00,6.47,6.47,6.45,6.46,555200.0,4.0345,4.0345,4.0221,4.0283,555200.0
2012-07-12 09:30:00,6.39,6.41,6.36,6.37,62400.0,3.9847,3.9971,3.966,3.9722,62400.0
2012-07-12 09:35:00,6.38,6.4,6.37,6.38,68900.0,3.9784,3.9909,3.9722,3.9784,68900.0
2012-07-12 09:40:00,6.37,6.38,6.35,6.36,85800.0,3.9722,3.9784,3.9597,3.966,85800.0
2012-07-12 09:45:00,6.36,6.38,6.35,6.37,98600.0,3.966,3.9784,3.9597,3.9722,98600.0
2012-07-12 09:50:00,6.37,6.37,6.35,6.37,50900.0,3.9722,3.9722,3.9597,3.9722,50900.0
2012-07-12 09:55:00,6.37,6.38,6.36,6.38,35300.0,3.9722,3.9784,3.966,3.9784,35300.0
2012-07-12 10:00:00,6.38,6.39,6.37,6.38,82900.0,3.9784,3.9847,3.9722,3.9784,82900.0
2012-07-12 10:05:00,6.37,6.38,6.36,6.37,92600.0,3.9722,3.9784,3.966,3.9722,92600.0
2012-07-12 10:10:00,6.37,6.38,6.36,6.37,14200.0,3.9722,3.9784,3.966,3.9722,14200.0
2012-07-12 10:15:00,6.36,6.37,6.34,6.35,697300.0,3.966,3.9722,3.9535,3.9597,697300.0
2012-07-12 10:20:00,6.36,6.36,6.33,6.36,1004800.0,3.966,3.966,3.9472,3.966,1004800.0
2012-07-12 10:25:00,6.35,6.36,6.34,6.35,96600.0,3.9597,3.966,3.9535,3.9597,96600.0
2012-07-12 10:30:00,6.35,6.36,6.34,6.35,293300.0,3.9597,3.966,3.9535,3.9597,293300.0
2012-07-12 10:35:00,6.35,6.35,6.33,6.33,76700.0,3.9597,3.9597,3.9472,3.9472,76700.0
2012-07-12 10:40:00,6.34,6.34,6.32,6.33,685000.0,3.9535,3.9535,3.941,3.9472,685000.0
2012-07-12 10:45:00,6.33,6.34,6.32,6.32,68400.0,3.9472,3.9535,3.941,3.941,68400.0
2012-07-12 10:50:00,6.33,6.33,6.3,6.33,275000.0,3.9472,3.9472,3.9285,3.9472,275000.0
2012-07-12 10:55:00,6.33,6.33,6.32,6.33,6200.0,3.9472,3.9472,3.941,3.9472,6200.0
2012-07-12 11:00:00,6.33,6.34,6.32,6.33,49700.0,3.9472,3.9535,3.941,3.9472,49700.0
2012-07-12 11:05:00,6.33,6.34,6.33,6.33,7000.0,3.9472,3.9535,3.9472,3.9472,7000.0
2012-07-12 11:10:00,6.34,6.34,6.32,6.33,54700.0,3.9535,3.9535,3.941,3.9472,54700.0
2012-07-12 11:15:00,6.32,6.33,6.31,6.31,299100.0,3.941,3.9472,3.9348,3.9348,299100.0
2012-07-12 11:20:00,6.31,6.32,6.3,6.3,290400.0,3.9348,3.941,3.9285,3.9285,290400.0
2012-07-12 11:25:00,6.3,6.32,6.3,6.32,73200.0,3.9285,3.941,3.9285,3.941,73200.0
2012-07-12 11:30:00,6.32,6.32,6.3,6.31,287700.0,3.941,3.941,3.9285,3.9348,287700.0
2012-07-12 11:35:00,6.3,6.31,6.3,6.31,20500.0,3.9285,3.9348,3.9285,3.9348,20500.0
2012-07-12 11:40:00,6.31,6.31,6.3,6.31,25000.0,3.9348,3.9348,3.9285,3.9348,25000.0
2012-07-12 11:45:00,6.31,6.32,6.3,6.32,196300.0,3.9348,3.941,3.9285,3.941,196300.0
2012-07-12 11:50:00,6.32,6.32,6.31,6.32,34600.0,3.941,3.941,3.9348,3.941,34600.0
2012-07-12 11:55:00,6.32,6.33,6.31,6.31,229100.0,3.941,3.9472,3.9348,3.9348,229100.0
2012-07-12 12:00:00,6.32,6.32,6.31,6.31,23000.0,3.941,3.941,3.9348,3.9348,23000.0
2012-07-12 12:05:00,6.32,6.32,6.31,6.32,264200.0,3.941,3.941,3.9348,3.941,264200.0
2012-07-12 12:10:00,6.32,6.32,6.3,6.31,94800.0,3.941,3.941,3.9285,3.9348,94800.0
2012-07-12 12:15:00,6.31,6.31,6.3,6.3,6300.0,3.9348,3.9348,3.9285,3.9285,6300.0
2012-07-12 12:20:00,6.3,6.31,6.3,6.31,34200.0,3.9285,3.9348,3.9285,3.9348,34200.0
2012-07-12 12:25:00,6.31,6.31,6.3,6.31,46200.0,3.9348,3.9348,3.9285,3.9348,46200.0
2012-07-12 12:30:00,6.31,6.32,6.29,6.29,275600.0,3.9348,3.941,3.9223,3.9223,275600.0
2012-07-12 12:35:00,6.29,6.31,6.29,6.31,44600.0,3.9223,3.9348,3.9223,3.9348,44600.0
2012-07-12 12:40:00,6.31,6.31,6.3,6.3,9500.0,3.9348,3.9348,3.9285,3.9285,9500.0
2012-07-12 12:45:00,6.31,6.31,6.3,6.31,20100.0,3.9348,3.9348,3.9285,3.9348,20100.0
2012-07-12 12:50:00,6.31,6.31,6.31,6.31,6300.0,3.9348,3.9348,3.9348,3.9348,6300.0
2012-07-12 12:55:00,6.3,6.31,6.3,6.31,6800.0,3.9285,3.9348,3.9285,3.9348,6800.0
2012-07-12 13:00:00,6.31,6.31,6.3,6.31,20200.0,3.9348,3.9348,3.9285,3.9348,20200.0
2012-07-12 13:05:00,6.31,6.32,6.3,6.31,122300.0,3.9348,3.941,3.9285,3.9348,122300.0
2012-07-12 13:10:00,6.31,6.34,6.31,6.32,373500.0,3.9348,3.9535,3.9348,3.941,373500.0
2012-07-12 13:15:00,6.32,6.33,6.31,6.32,277000.0,3.941,3.9472,3.9348,3.941,277000.0
2012-07-12 13:20:00,6.31,6.33,6.31,6.32,265900.0,3.9348,3.9472,3.9348,3.941,265900.0
2012-07-12 13:25:00,6.32,6.33,6.3,6.31,267900.0,3.941,3.9472,3.9285,3.9348,267900.0
2012-07-12 13:30:00,6.31,6.32,6.3,6.32,59000.0,3.9348,3.941,3.9285,3.941,59000.0
2012-07-12 13:35:00,6.32,6.32,6.31,6.31,7700.0,3.941,3.941,3.9348,3.9348,7700.0
2012-07-12 13:40:00,6.32,6.33,6.31,6.32,164500.0,3.941,3.9472,3.9348,3.941,164500.0
2012-07-12 13:45:00,6.31,6.33,6.31,6.31,186200.0,3.9348,3.9472,3.9348,3.9348,186200.0
2012-07-12 13:50:00,6.31,6.32,6.31,6.31,83100.0,3.9348,3.941,3.9348,3.9348,83100.0
2012-07-12 13:55:00,6.31,6.31,6.3,6.3,22700.0,3.9348,3.9348,3.9285,3.9285,22700.0
2012-07-12 14:00:00,6.3,6.31,6.3,6.31,5100.0,3.9285,3.9348,3.9285,3.9348,5100.0
2012-07-12 14:05:00,6.31,6.33,6.3,6.33,184500.0,3.9348,3.9472,3.9285,3.9472,184500.0
2012-07-12 14:10:00,6.33,6.34,6.32,6.33,290300.0,3.9472,3.9535,3.941,3.9472,290300.0
2012-07-12 14:15:00,6.32,6.33,6.32,6.33,228900.0,3.941,3.9472,3.941,3.9472,228900.0
2012-07-12 14:20:00,6.33,6.34,6.32,6.33,204300.0,3.9472,3.9535,3.941,3.9472,204300.0
2012-07-12 14:25:00,6.33,6.34,6.32,6.33,65900.0,3.9472,3.9535,3.941,3.9472,65900.0
2012-07-12 14:30:00,6.33,6.35,6.33,6.34,101400.0,3.9472,3.9597,3.9472,3.9535,101400.0
2012-07-12 14:35:00,6.34,6.36,6.34,6.35,178500.0,3.9535,3.966,3.9535,3.9597,178500.0
2012-07-12 14:40:00,6.35,6.35,6.33,6.34,136400.0,3.9597,3.9597,3.9472,3.9535,136400.0
2012-07-12 14:45:00,6.35,6.35,6.33,6.33,73700.0,3.9597,3.9597,3.9472,3.9472,73700.0
2012-07-12 14:50:00,6.33,6.34,6.33,6.33,28500.0,3.9472,3.9535,3.9472,3.9472,28500.0
2012-07-12 14:55:00,6.33,6.34,6.33,6.33,25600.0,3.9472,3.9535,3.9472,3.9472,25600.0
2012-07-12 15:00:00,6.33,6.35,6.33,6.34,82600.0,3.9472,3.9597,3.9472,3.9535,82600.0
2012-07-12 15:05:00,6.35,6.35,6.34,6.35,28000.0,3.9597,3.9597,3.9535,3.9597,28000.0
2012-07-12 15:10:00,6.35,6.36,6.34,6.34,362500.0,3.9597,3.966,3.9535,3.9535,362500.0
2012-07-12 15:15:00,6.34,6.35,6.32,6.32,155600.0,3.9535,3.9597,3.941,3.941,155600.0
2012-07-12 15:20:00,6.33,6.35,6.32,6.34,406200.0,3.9472,3.9597,3.941,3.9535,406200.0
2012-07-12 15:25:00,6.34,6.34,6.33,6.34,153700.0,3.9535,3.9535,3.9472,3.9535,153700.0
2012-07-12 15:30:00,6.34,6.34,6.33,6.33,221400.0,3.9535,3.9535,3.9472,3.9472,221400.0
2012-07-12 15:35:00,6.33,6.34,6.32,6.32,243900.0,3.9472,3.9535,3.941,3.941,243900.0
2012-07-12 15:40:00,6.32,6.34,6.32,6.33,448500.0,3.941,3.9535,3.941,3.9472,448500.0
2012-07-12 15:45:00,6.33,6.34,6.32,6.32,146500.0,3.9472,3.9535,3.941,3.941,146500.0
2012-07-12 15:50:00,6.32,6.33,6.29,6.29,618400.0,3.941,3.9472,3.9223,3.9223,618400.0
2012-07-12 15:55:00,6.29,6.3,6.28,6.29,903200.0,3.9223,3.9285,3.9161,3.9223,903200.0
2012-07-13 09:30:00,6.29,6.34,6.29,6.33,258000.0,3.9223,3.9535,3.9223,3.9472,258000.0
2012-07-13 09:35:00,6.34,6.36,6.33,6.35,169900.0,3.9535,3.966,3.9472,3.9597,169900.0
2012-07-13 09:40:00,6.35,6.37,6.35,6.35,174200.0,3.9597,3.9722,3.9597,3.9597,174200.0
2012-07-13 09:45:00,6.36,6.38,6.33,6.38,420300.0,3.966,3.9784,3.9472,3.9784,420300.0
2012-07-13 09:50:00,6.37,6.38,6.37,6.38,178300.0,3.9722,3.9784,3.9722,3.9784,178300.0
2012-07-13 09:55:00,6.38,6.39,6.37,6.39,41000.0,3.9784,3.9847,3.9722,3.9847,41000.0
2012-07-13 10:00:00,6.39,6.4,6.36,6.38,315400.0,3.9847,3.9909,3.966,3.9784,315400.0
2012-07-13 10:05:00,6.39,6.42,6.37,6.38,451100.0,3.9847,4.0034,3.9722,3.9784,451100.0
2012-07-13 10:10:00,6.39,6.39,6.38,6.38,25400.0,3.9847,3.9847,3.9784,3.9784,25400.0
2012-07-13 10:15:00,6.38,6.39,6.38,6.39,58500.0,3.9784,3.9847,3.9784,3.9847,58500.0
2012-07-13 10:20:00,6.39,6.39,6.38,6.38,32200.0,3.9847,3.9847,3.9784,3.9784,32200.0
2012-07-13 10:25:00,6.38,6.39,6.36,6.38,261800.0,3.9784,3.9847,3.966,3.9784,261800.0
2012-07-13 10:30:00,6.37,6.38,6.37,6.37,66900.0,3.9722,3.9784,3.9722,3.9722,66900.0
2012-07-13 10:35:00,6.38,6.38,6.37,6.38,21900.0,3.9784,3.9784,3.9722,3.9784,21900.0
2012-07-13 10:40:00,6.38,6.38,6.37,6.38,18500.0,3.9784,3.9784,3.9722,3.9784,18500.0
2012-07-13 10:45:00,6.37,6.38,6.37,6.38,46500.0,3.9722,3.9784,3.9722,3.9784,46500.0
2012-07-13 10:50:00,6.38,6.38,6.37,6.37,14600.0,3.9784,3.9784,3.9722,3.9722,14600.0
2012-07-13 10:55:00,6.37,6.38,6.37,6.38,9600.0,3.9722,3.9784,3.9722,3.9784,9600.0
2012-07-13 11:00:00,6.37,6.38,6.37,6.37,32300.0,3.9722,3.9784,3.9722,3.9722,32300.0
2012-07-13 11:05:00,6.38,6.38,6.37,6.38,22000.0,3.9784,3.9784,3.9722,3.9784,22000.0
2012-07-13 11:10:00,6.38,6.38,6.37,6.37,11300.0,3.9784,3.9784,3.9722,3.9722,11300.0
2012-07-13 11:15:00,6.38,6.38,6.37,6.37,37600.0,3.9784,3.9784,3.9722,3.9722,37600.0
2012-07-13 11:20:00,6.38,6.38,6.37,6.38,41700.0,3.9784,3.9784,3.9722,3.9784,41700.0
2012-07-13 11:25:00,6.38,6.38,6.37,6.38,46700.0,3.9784,3.9784,3.9722,3.9784,46700.0
2012-07-13 11:30:00,6.38,6.4,6.38,6.4,178000.0,3.9784,3.9909,3.9784,3.9909,178000.0
2012-07-13 11:35:00,6.4,6.4,6.39,6.39,13200.0,3.9909,3.9909,3.9847,3.9847,13200.0
2012-07-13 11:40:00,6.39,6.4,6.39,6.39,27000.0,3.9847,3.9909,3.9847,3.9847,27000.0
2012-07-13 11:45:00,6.4,6.41,6.39,6.41,100900.0,3.9909,3.9971,3.9847,3.9971,100900.0
2012-07-13 11:50:00,6.41,6.41,6.4,6.41,13100.0,3.9971,3.9971,3.9909,3.9971,13100.0
2012-07-13 11:55:00,6.41,6.41,6.4,6.41,7200.0,3.9971,3.9971,3.9909,3.9971,7200.0
2012-07-13 12:00:00,6.41,6.41,6.4,6.4,64200.0,3.9971,3.9971,3.9909,3.9909,64200.0
2012-07-13 12:05:00,6.4,6.41,6.4,6.4,13400.0,3.9909,3.9971,3.9909,3.9909,13400.0
2012-07-13 12:10:00,6.4,6.41,6.4,6.41,14000.0,3.9909,3.9971,3.9909,3.9971,14000.0
2012-07-13 12:15:00,6.41,6.41,6.4,6.41,26900.0,3.9971,3.9971,3.9909,3.9971,26900.0
2012-07-13 12:20:00,6.41,6.41,6.4,6.41,55700.0,3.9971,3.9971,3.9909,3.9971,55700.0
2012-07-13 12:25:00,6.41,6.41,6.4,6.4,17900.0,3.9971,3.9971,3.9909,3.9909,17900.0
2012-07-13 12:30:00,6.4,6.41,6.4,6.4,12200.0,3.9909,3.9971,3.9909,3.9909,12200.0
2012-07-13 12:35:00,6.41,6.41,6.4,6.4,39600.0,3.9971,3.9971,3.9909,3.9909,39600.0
2012-07-13 12:40:00,6.41,6.41,6.4,6.41,7200.0,3.9971,3.9971,3.9909,3.9971,7200.0
2012-07-13 12:45:00,6.4,6.41,6.4,6.41,80700.0,3.9909,3.9971,3.9909,3.9971,80700.0
2012-07-13 12:50:00,6.41,6.41,6.4,6.41,28900.0,3.9971,3.9971,3.9909,3.9971,28900.0
2012-07-13 12:55:00,6.41,6.41,6.41,6.41,11200.0,3.9971,3.9971,3.9971,3.9971,11200.0
2012-07-13 13:00:00,6.41,6.42,6.4,6.42,240900.0,3.9971,4.0034,3.9909,4.0034,240900.0
2012-07-13 13:05:00,6.42,6.42,6.41,6.41,45000.0,4.0034,4.0034,3.9971,3.9971,45000.0
2012-07-13 13:10:00,6.42,6.42,6.41,6.41,8000.0,4.0034,4.0034,3.9971,3.9971,8000.0
2012-07-13 13:15:00,6.42,6.43,6.41,6.43,113100.0,4.0034,4.0096,3.9971,4.0096,113100.0
2012-07-13 13:20:00,6.43,6.44,6.43,6.44,151400.0,4.0096,4.0158,4.0096,4.0158,151400.0
2012-07-13 13:25:00,6.44,6.45,6.42,6.45,635000.0,4.0158,4.0221,4.0034,4.0221,635000.0
2012-07-13 13:30:00,6.45,6.45,6.44,6.45,20000.0,4.0221,4.0221,4.0158,4.0221,20000.0
2012-07-13 13:35:00,6.45,6.45,6.44,6.45,9100.0,4.0221,4.0221,4.0158,4.0221,9100.0
2012-07-13 13:40:00,6.45,6.45,6.44,6.45,30800.0,4.0221,4.0221,4.0158,4.0221,30800.0
2012-07-13 13:45:00,6.45,6.45,6.44,6.44,4600.0,4.0221,4.0221,4.0158,4.0158,4600.0
2012-07-13 13:50:00,6.44,6.45,6.44,6.45,21600.0,4.0158,4.0221,4.0158,4.0221,21600.0
2012-07-13 13:55:00,6.45,6.45,6.44,6.44,30900.0,4.0221,4.0221,4.0158,4.0158,30900.0
2012-07-13 14:00:00,6.45,6.45,6.44,6.45,27400.0,4.0221,4.0221,4.0158,4.0221,27400.0
2012-07-13 14:05:00,6.45,6.45,6.44,6.44,19400.0,4.0221,4.0221,4.0158,4.0158,19400.0
2012-07-13 14:10:00,6.45,6.45,6.44,6.45,7100.0,4.0221,4.0221,4.0158,4.0221,7100.0
2012-07-13 14:15:00,6.45,6.45,6.44,6.45,24300.0,4.0221,4.0221,4.0158,4.0221,24300.0
2012-07-13 14:20:00,6.44,6.45,6.44,6.44,12600.0,4.0158,4.0221,4.0158,4.0158,12600.0
2012-07-13 14:25:00,6.44,6.45,6.44,6.45,14800.0,4.0158,4.0221,4.0158,4.0221,14800.0
2012-07-13 14:30:00,6.45,6.45,6.44,6.45,7900.0,4.0221,4.0221,4.0158,4.0221,7900.0
2012-07-13 14:35:00,6.45,6.45,6.44,6.44,4400.0,4.0221,4.0221,4.0158,4.0158,4400.0
2012-07-13 14:40:00,6.44,6.45,6.44,6.45,17700.0,4.0158,4.0221,4.0158,4.0221,17700.0
2012-07-13 14:45:00,6.45,6.45,6.44,6.45,13400.0,4.0221,4.0221,4.0158,4.0221,13400.0
2012-07-13 14:50:00,6.44,6.45,6.44,6.45,67500.0,4.0158,4.0221,4.0158,4.0221,67500.0
2012-07-13 14:55:00,6.45,6.45,6.44,6.45,28200.0,4.0221,4.0221,4.0158,4.0221,28200.0
2012-07-13 15:00:00,6.45,6.46,6.44,6.45,192200.0,4.0221,4.0283,4.0158,4.0221,192200.0
2012-07-13 15:05:00,6.46,6.47,6.45,6.47,95200.0,4.0283,4.0345,4.0221,4.0345,95200.0
2012-07-13 15:10:00,6.47,6.49,6.47,6.49,281800.0,4.0345,4.047,4.0345,4.047,281800.0
2012-07-13 15:15:00,6.48,6.49,6.46,6.47,358300.0,4.0408,4.047,4.0283,4.0345,358300.0
2012-07-13 15:20:00,6.48,6.49,6.47,6.48,223000.0,4.0408,4.047,4.0345,4.0408,223000.0
2012-07-13 15:25:00,6.48,6.48,6.47,6.47,14800.0,4.0408,4.0408,4.0345,4.0345,14800.0
2012-07-13 15:30:00,6.48,6.48,6.47,6.48,21500.0,4.0408,4.0408,4.0345,4.0408,21500.0
2012-07-13 15:35:00,6.48,6.48,6.47,6.48,38300.0,4.0408,4.0408,4.0345,4.0408,38300.0
2012-07-13 15:40:00,6.47,6.49,6.47,6.49,120000.0,4.0345,4.047,4.0345,4.047,120000.0
2012-07-13 15:45:00,6.49,6.5,6.48,6.49,523600.0,4.047,4.0533,4.0408,4.047,523600.0
2012-07-13 15:50:00,6.49,6.49,6.47,6.48,434300.0,4.047,4.047,4.0345,4.0408,434300.0
2012-07-13 15:55:00,6.49,6.49,6.48,6.48,780600.0,4.047,4.047,4.0408,4.0408,780600.0
2012-07-16 09:30:00,6.44,6.48,6.44,6.46,246600.0,4.0158,4.0408,4.0158,4.0283,246600.0
2012-07-16 09:35:00,6.46,6.47,6.45,6.46,132100.0,4.0283,4.0345,4.0221,4.0283,132100.0
2012-07-16 09:40:00,6.46,6.48,6.45,6.47,161300.0,4.0283,4.0408,4.0221,4.0345,161300.0
2012-07-16 09:45:00,6.47,6.47,6.46,6.47,24000.0,4.0345,4.0345,4.0283,4.0345,24000.0
2012-07-16 09:50:00,6.47,6.47,6.45,6.46,62000.0,4.0345,4.0345,4.0221,4.0283,62000.0
2012-07-16 09:55:00,6.46,6.46,6.45,6.46,22900.0,4.0283,4.0283,4.0221,4.0283,22900.0
2012-07-16 10:00:00,6.46,6.49,6.45,6.48,201700.0,4.0283,4.047,4.0221,4.0408,201700.0
2012-07-16 10:05:00,6.47,6.49,6.46,6.49,233200.0,4.0345,4.047,4.0283,4.047,233200.0
2012-07-16 10:10:00,6.48,6.49,6.48,6.49,12000.0,4.0408,4.047,4.0408,4.047,12000.0
2012-07-16 10:15:00,6.49,6.5,6.48,6.5,281800.0,4.047,4.0533,4.0408,4.0533,281800.0
2012-07-16 10:20:00,6.5,6.5,6.49,6.5,99800.0,4.0533,4.0533,4.047,4.0533,99800.0
2012-07-16 10:25:00,6.5,6.52,6.49,6.52,213900.0,4.0533,4.0657,4.047,4.0657,213900.0
2012-07-16 10:30:00,6.52,6.53,6.52,6.52,91700.0,4.0657,4.072,4.0657,4.0657,91700.0
2012-07-16 10:35:00,6.52,6.53,6.52,6.53,106300.0,4.0657,4.072,4.0657,4.072,106300.0
2012-07-16 10:40:00,6.53,6.54,6.52,6.54,137500.0,4.072,4.0782,4.0657,4.0782,137500.0
2012-07-16 10:45:00,6.54,6.54,6.53,6.54,51700.0,4.0782,4.0782,4.072,4.0782,51700.0
2012-07-16 10:50:00,6.54,6.54,6.53,6.53,19100.0,4.0782,4.0782,4.072,4.072,19100.0
2012-07-16 10:55:00,6.54,6.54,6.52,6.53,101000.0,4.0782,4.0782,4.0657,4.072,101000.0
2012-07-16 11:00:00,6.53,6.53,6.51,6.52,94000.0,4.072,4.072,4.0595,4.0657,94000.0
2012-07-16 11:05:00,6.52,6.52,6.51,6.52,27800.0,4.0657,4.0657,4.0595,4.0657,27800.0
2012-07-16 11:10:00,6.52,6.55,6.51,6.54,309000.0,4.0657,4.0844,4.0595,4.0782,309000.0
2012-07-16 11:15:00,6.54,6.54,6.51,6.52,473900.0,4.0782,4.0782,4.0595,4.0657,473900.0
2012-07-16 11:20:00,6.52,6.52,6.51,6.51,40900.0,4.0657,4.0657,4.0595,4.0595,40900.0
2012-07-16 11:25:00,6.51,6.52,6.51,6.51,57500.0,4.0595,4.0657,4.0595,4.0595,57500.0
2012-07-16 11:30:00,6.51,6.52,6.5,6.51,52200.0,4.0595,4.0657,4.0533,4.0595,52200.0
2012-07-16 11:35:00,6.5,6.51,6.49,6.5,119300.0,4.0533,4.0595,4.047,4.0533,119300.0
2012-07-16 11:40:00,6.5,6.5,6.49,6.49,49500.0,4.0533,4.0533,4.047,4.047,49500.0
2012-07-16 11:45:00,6.49,6.5,6.49,6.5,25700.0,4.047,4.0533,4.047,4.0533,25700.0
2012-07-16 11:50:00,6.49,6.5,6.48,6.5,121200.0,4.047,4.0533,4.0408,4.0533,121200.0
2012-07-16 11:55:00,6.5,6.5,6.48,6.49,48800.0,4.0533,4.0533,4.0408,4.047,48800.0
2012-07-16 12:00:00,6.49,6.5,6.48,6.49,53400.0,4.047,4.0533,4.0408,4.047,53400.0
2012-07-16 12:05:00,6.49,6.5,6.49,6.5,10900.0,4.047,4.0533,4.047,4.0533,10900.0
2012-07-16 12:10:00,6.5,6.5,6.48,6.49,129600.0,4.0533,4.0533,4.0408,4.047,129600.0
2012-07-16 12:15:00,6.49,6.49,6.47,6.47,37700.0,4.047,4.047,4.0345,4.0345,37700.0
2012-07-16 12:20:00,6.47,6.48,6.47,6.48,24400.0,4.0345,4.0408,4.0345,4.0408,24400.0
2012-07-16 12:25:00,6.48,6.48,6.47,6.48,23000.0,4.0408,4.0408,4.0345,4.0408,23000.0
2012-07-16 12:30:00,6.47,6.49,6.47,6.49,71400.0,4.0345,4.047,4.0345,4.047,71400.0
2012-07-16 12:35:00,6.49,6.49,6.46,6.48,111100.0,4.047,4.047,4.0283,4.0408,111100.0
2012-07-16 12:40:00,6.48,6.48,6.47,6.48,5400.0,4.0408,4.0408,4.0345,4.0408,5400.0
2012-07-16 12:45:00,6.48,6.48,6.47,6.48,19900.0,4.0408,4.0408,4.0345,4.0408,19900.0
2012-07-16 12:50:00,6.48,6.49,6.48,6.49,45900.0,4.0408,4.047,4.0408,4.047,45900.0
2012-07-16 12:55:00,6.49,6.5,6.48,6.5,35700.0,4.047,4.0533,4.0408,4.0533,35700.0
2012-07-16 13:00:00,6.5,6.51,6.49,6.49,98600.0,4.0533,4.0595,4.047,4.047,98600.0
2012-07-16 13:05:00,6.5,6.5,6.49,6.49,25200.0,4.0533,4.0533,4.047,4.047,25200.0
2012-07-16 13:10:00,6.5,6.5,6.49,6.49,41500.0,4.0533,4.0533,4.047,4.047,41500.0
2012-07-16 13:15:00,6.5,6.5,6.49,6.5,10300.0,4.0533,4.0533,4.047,4.0533,10300.0
2012-07-16 13:20:00,6.5,6.5,6.49,6.49,31200.0,4.0533,4.0533,4.047,4.047,31200.0
2012-07-16 13:25:00,6.5,6.51,6.5,6.51,56700.0,4.0533,4.0595,4.0533,4.0595,56700.0
2012-07-16 13:30:00,6.5,6.52,6.5,6.52,59400.0,4.0533,4.0657,4.0533,4.0657,59400.0
2012-07-16 13:35:00,6.52,6.52,6.51,6.52,17700.0,4.0657,4.0657,4.0595,4.0657,17700.0
2012-07-16 13:40:00,6.52,6.52,6.5,6.5,116600.0,4.0657,4.0657,4.0533,4.0533,116600.0
2012-07-16 13:45:00,6.5,6.52,6.5,6.51,90300.0,4.0533,4.0657,4.0533,4.0595,90300.0
2012-07-16 13:50:00,6.52,6.52,6.51,6.52,19000.0,4.0657,4.0657,4.0595,4.0657,19000.0
2012-07-16 13:55:00,6.52,6.52,6.51,6.52,23200.0,4.0657,4.0657,4.0595,4.0657,23200.0
2012-07-16 14:00:00,6.52,6.52,6.5,6.51,111300.0,4.0657,4.0657,4.0533,4.0595,111300.0
2012-07-16 14:05:00,6.5,6.51,6.5,6.5,13100.0,4.0533,4.0595,4.0533,4.0533,13100.0
2012-07-16 14:10:00,6.5,6.51,6.5,6.5,23500.0,4.0533,4.0595,4.0533,4.0533,23500.0
2012-07-16 14:15:00,6.5,6.53,6.5,6.53,101000.0,4.0533,4.072,4.0533,4.072,101000.0
2012-07-16 14:20:00,6.53,6.53,6.52,6.52,82800.0,4.072,4.072,4.0657,4.0657,82800.0
2012-07-16 14:25:00,6.52,6.53,6.52,6.52,26700.0,4.0657,4.072,4.0657,4.0657,26700.0
2012-07-16 14:30:00,6.52,6.53,6.52,6.53,95100.0,4.0657,4.072,4.0657,4.072,95100.0
2012-07-16 14:35:00,6.53,6.53,6.52,6.53,7600.0,4.072,4.072,4.0657,4.072,7600.0
2012-07-16 14:40:00,6.53,6.53,6.52,6.52,17900.0,4.072,4.072,4.0657,4.0657,17900.0
2012-07-16 14:45:00,6.53,6.53,6.52,6.53,21000.0,4.072,4.072,4.0657,4.072,21000.0
2012-07-16 14:50:00,6.53,6.53,6.51,6.52,93600.0,4.072,4.072,4.0595,4.0657,93600.0
2012-07-16 14:55:00,6.52,6.52,6.51,6.52,16600.0,4.0657,4.0657,4.0595,4.0657,16600.0
2012-07-16 15:00:00,6.52,6.52,6.51,6.52,27200.0,4.0657,4.0657,4.0595,4.0657,27200.0
2012-07-16 15:05:00,6.51,6.52,6.51,6.52,30900.0,4.0595,4.0657,4.0595,4.0657,30900.0
2012-07-16 15:10:00,6.52,6.52,6.51,6.52,19700.0,4.0657,4.0657,4.0595,4.0657,19700.0
2012-07-16 15:15:00,6.52,6.52,6.51,6.52,37800.0,4.0657,4.0657,4.0595,4.0657,37800.0
2012-07-16 15:20:00,6.52,6.52,6.51,6.51,35000.0,4.0657,4.0657,4.0595,4.0595,35000.0
2012-07-16 15:25:00,6.52,6.52,6.51,6.52,39700.0,4.0657,4.0657,4.0595,4.0657,39700.0
2012-07-16 15:30:00,6.52,6.52,6.51,6.52,64800.0,4.0657,4.0657,4.0595,4.0657,64800.0
2012-07-16 15:35:00,6.52,6.52,6.48,6.5,408300.0,4.0657,4.0657,4.0408,4.0533,408300.0
2012-07-16 15:40:00,6.5,6.5,6.49,6.5,40000.0,4.0533,4.0533,4.047,4.0533,40000.0
2012-07-16 15:45:00,6.5,6.51,6.5,6.5,125100.0,4.0533,4.0595,4.0533,4.0533,125100.0
2012-07-16 15:50:00,6.51,6.52,6.5,6.51,125400.0,4.0595,4.0657,4.0533,4.0595,125400.0
2012-07-16 15:55:00,6.51,6.52,6.5,6.52,605800.0,4.0595,4.0657,4.0533,4.0657,605800.0
2012-07-17 09:30:00,6.56,6.57,6.53,6.54,150400.0,4.0907,4.0969,4.072,4.0782,150400.0
2012-07-17 09:35:00,6.54,6.55,6.54,6.55,51400.0,4.0782,4.0844,4.0782,4.0844,51400.0
2012-07-17 09:40:00,6.55,6.57,6.54,6.56,232100.0,4.0844,4.0969,4.0782,4.0907,232100.0
2012-07-17 09:45:00,6.57,6.57,6.54,6.54,122000.0,4.0969,4.0969,4.0782,4.0782,122000.0
2012-07-17 09:50:00,6.54,6.55,6.53,6.54,113500.0,4.0782,4.0844,4.072,4.0782,113500.0
2012-07-17 09:55:00,6.54,6.54,6.53,6.54,26400.0,4.0782,4.0782,4.072,4.0782,26400.0
2012-07-17 10:00:00,6.53,6.54,6.49,6.5,403500.0,4.072,4.0782,4.047,4.0533,403500.0
2012-07-17 10:05:00,6.51,6.52,6.5,6.5,112000.0,4.0595,4.0657,4.0533,4.0533,112000.0
2012-07-17 10:10:00,6.5,6.53,6.5,6.52,115600.0,4.0533,4.072,4.0533,4.0657,115600.0
2012-07-17 10:15:00,6.52,6.52,6.5,6.5,87900.0,4.0657,4.0657,4.0533,4.0533,87900.0
2012-07-17 10:20:00,6.5,6.52,6.5,6.5,508900.0,4.0533,4.0657,4.0533,4.0533,508900.0
2012-07-17 10:25:00,6.5,6.51,6.5,6.5,112800.0,4.0533,4.0595,4.0533,4.0533,112800.0
2012-07-17 10:30:00,6.5,6.5,6.48,6.5,125500.0,4.0533,4.0533,4.0408,4.0533,125500.0
2012-07-17 10:35:00,6.5,6.5,6.47,6.48,211300.0,4.0533,4.0533,4.0345,4.0408,211300.0
2012-07-17 10:40:00,6.47,6.48,6.45,6.47,182000.0,4.0345,4.0408,4.0221,4.0345,182000.0
2012-07-17 10:45:00,6.47,6.48,6.46,6.48,142900.0,4.0345,4.0408,4.0283,4.0408,142900.0
2012-07-17 10:50:00,6.48,6.49,6.47,6.49,96800.0,4.0408,4.047,4.0345,4.047,96800.0
2012-07-17 10:55:00,6.49,6.49,6.48,6.49,17100.0,4.047,4.047,4.0408,4.047,17100.0
2012-07-17 11:00:00,6.49,6.5,6.48,6.5,97700.0,4.047,4.0533,4.0408,4.0533,97700.0
2012-07-17 11:05:00,6.49,6.51,6.49,6.5,130300.0,4.047,4.0595,4.047,4.0533,130300.0
2012-07-17 11:10:00,6.5,6.51,6.5,6.5,59900.0,4.0533,4.0595,4.0533,4.0533,59900.0
2012-07-17 11:15:00,6.5,6.51,6.48,6.49,121700.0,4.0533,4.0595,4.0408,4.047,121700.0
2012-07-17 11:20:00,6.48,6.49,6.48,6.48,48900.0,4.0408,4.047,4.0408,4.0408,48900.0
2012-07-17 11:25:00,6.49,6.49,6.48,6.48,27100.0,4.047,4.047,4.0408,4.0408,27100.0
2012-07-17 11:30:00,6.48,6.49,6.48,6.48,68700.0,4.0408,4.047,4.0408,4.0408,68700.0
2012-07-17 11:35:00,6.49,6.5,6.48,6.5,91200.0,4.047,4.0533,4.0408,4.0533,91200.0
2012-07-17 11:40:00,6.5,6.51,6.5,6.51,35900.0,4.0533,4.0595,4.0533,4.0595,35900.0
2012-07-17 11:45:00,6.5,6.52,6.5,6.52,51400.0,4.0533,4.0657,4.0533,4.0657,51400.0
2012-07-17 11:50:00,6.51,6.52,6.5,6.5,84000.0,4.0595,4.0657,4.0533,4.0533,84000.0
2012-07-17 11:55:00,6.51,6.52,6.5,6.52,44200.0,4.0595,4.0657,4.0533,4.0657,44200.0
2012-07-17 12:00:00,6.52,6.53,6.52,6.53,36300.0,4.0657,4.072,4.0657,4.072,36300.0
2012-07-17 12:05:00,6.53,6.55,6.53,6.54,94900.0,4.072,4.0844,4.072,4.0782,94900.0
2012-07-17 12:10:00,6.55,6.55,6.53,6.53,77400.0,4.0844,4.0844,4.072,4.072,77400.0
2012-07-17 12:15:00,6.54,6.54,6.53,6.53,6200.0,4.0782,4.0782,4.072,4.072,6200.0
2012-07-17 12:20:00,6.54,6.55,6.54,6.54,57700.0,4.0782,4.0844,4.0782,4.0782,57700.0
2012-07-17 12:25:00,6.55,6.55,6.54,6.55,31600.0,4.0844,4.0844,4.0782,4.0844,31600.0
2012-07-17 12:30:00,6.55,6.56,6.54,6.54,159900.0,4.0844,4.0907,4.0782,4.0782,159900.0
2012-07-17 12:35:00,6.54,6.55,6.54,6.55,32600.0,4.0782,4.0844,4.0782,4.0844,32600.0
2012-07-17 12:40:00,6.55,6.56,6.54,6.56,149600.0,4.0844,4.0907,4.0782,4.0907,149600.0
2012-07-17 12:45:00,6.56,6.56,6.55,6.56,7600.0,4.0907,4.0907,4.0844,4.0907,7600.0
2012-07-17 12:50:00,6.56,6.56,6.55,6.56,5200.0,4.0907,4.0907,4.0844,4.0907,5200.0
2012-07-17 12:55:00,6.55,6.56,6.55,6.56,22300.0,4.0844,4.0907,4.0844,4.0907,22300.0
2012-07-17 13:00:00,6.56,6.56,6.55,6.56,19700.0,4.0907,4.0907,4.0844,4.0907,19700.0
2012-07-17 13:05:00,6.56,6.56,6.55,6.56,7300.0,4.0907,4.0907,4.0844,4.0907,7300.0
2012-07-17 13:10:00,6.56,6.57,6.55,6.57,93300.0,4.0907,4.0969,4.0844,4.0969,93300.0
2012-07-17 13:15:00,6.57,6.59,6.56,6.59,130800.0,4.0969,4.1094,4.0907,4.1094,130800.0
2012-07-17 13:20:00,6.59,6.59,6.58,6.59,23100.0,4.1094,4.1094,4.1031,4.1094,23100.0
2012-07-17 13:25:00,6.59,6.6,6.59,6.59,51800.0,4.1094,4.1156,4.1094,4.1094,51800.0
2012-07-17 13:30:00,6.6,6.6,6.59,6.6,9600.0,4.1156,4.1156,4.1094,4.1156,9600.0
2012-07-17 13:35:00,6.6,6.6,6.59,6.6,40700.0,4.1156,4.1156,4.1094,4.1156,40700.0
2012-07-17 13:40:00,6.6,6.6,6.59,6.59,35100.0,4.1156,4.1156,4.1094,4.1094,35100.0
2012-07-17 13:45:00,6.6,6.6,6.58,6.58,173700.0,4.1156,4.1156,4.1031,4.1031,173700.0
2012-07-17 13:50:00,6.59,6.6,6.58,6.6,45500.0,4.1094,4.1156,4.1031,4.1156,45500.0
2012-07-17 13:55:00,6.6,6.6,6.59,6.59,4000.0,4.1156,4.1156,4.1094,4.1094,4000.0
2012-07-17 14:00:00,6.6,6.6,6.59,6.6,16500.0,4.1156,4.1156,4.1094,4.1156,16500.0
2012-07-17 14:05:00,6.59,6.6,6.59,6.6,101600.0,4.1094,4.1156,4.1094,4.1156,101600.0
2012-07-17 14:10:00,6.6,6.61,6.59,6.61,159600.0,4.1156,4.1218,4.1094,4.1218,159600.0
2012-07-17 14:15:00,6.61,6.61,6.6,6.61,26200.0,4.1218,4.1218,4.1156,4.1218,26200.0
2012-07-17 14:20:00,6.61,6.61,6.6,6.61,17400.0,4.1218,4.1218,4.1156,4.1218,17400.0
2012-07-17 14:25:00,6.61,6.62,6.6,6.62,215100.0,4.1218,4.1281,4.1156,4.1281,215100.0
2012-07-17 14:30:00,6.62,6.62,6.61,6.62,28900.0,4.1281,4.1281,4.1218,4.1281,28900.0
2012-07-17 14:35:00,6.62,6.63,6.61,6.61,270100.0,4.1281,4.1343,4.1218,4.1218,270100.0
2012-07-17 14:40:00,6.62,6.62,6.6,6.61,45000.0,4.1281,4.1281,4.1156,4.1218,45000.0
2012-07-17 14:45:00,6.61,6.62,6.61,6.62,53400.0,4.1218,4.1281,4.1218,4.1281,53400.0
2012-07-17 14:50:00,6.62,6.62,6.61,6.61,12300.0,4.1281,4.1281,4.1218,4.1218,12300.0
2012-07-17 14:55:00,6.61,6.63,6.61,6.62,175200.0,4.1218,4.1343,4.1218,4.1281,175200.0
2012-07-17 15:00:00,6.62,6.62,6.61,6.62,26500.0,4.1281,4.1281,4.1218,4.1281,26500.0
2012-07-17 15:05:00,6.62,6.62,6.6,6.62,95300.0,4.1281,4.1281,4.1156,4.1281,95300.0
2012-07-17 15:10:00,6.62,6.62,6.6,6.6,113800.0,4.1281,4.1281,4.1156,4.1156,113800.0
2012-07-17 15:15:00,6.61,6.63,6.6,6.63,243300.0,4.1218,4.1343,4.1156,4.1343,243300.0
2012-07-17 15:20:00,6.63,6.63,6.62,6.63,23500.0,4.1343,4.1343,4.1281,4.1343,23500.0
2012-07-17 15:25:00,6.62,6.63,6.61,6.62,267200.0,4.1281,4.1343,4.1218,4.1281,267200.0
2012-07-17 15:30:00,6.62,6.62,6.61,6.62,47700.0,4.1281,4.1281,4.1218,4.1281,47700.0
2012-07-17 15:35:00,6.62,6.62,6.59,6.6,437500.0,4.1281,4.1281,4.1094,4.1156,437500.0
2012-07-17 15:40:00,6.59,6.61,6.59,6.59,214700.0,4.1094,4.1218,4.1094,4.1094,214700.0
2012-07-17 15:45:00,6.59,6.61,6.59,6.61,245100.0,4.1094,4.1218,4.1094,4.1218,245100.0
2012-07-17 15:50:00,6.61,6.63,6.6,6.61,289100.0,4.1218,4.1343,4.1156,4.1218,289100.0
2012-07-17 15:55:00,6.61,6.62,6.61,6.62,242100.0,4.1218,4.1281,4.1218,4.1281,242100.0
2012-07-18 09:30:00,6.6,6.62,6.56,6.62,186800.0,4.1156,4.1281,4.0907,4.1281,186800.0
2012-07-18 09:35:00,6.62,6.62,6.61,6.61,104400.0,4.1281,4.1281,4.1218,4.1218,104400.0
2012-07-18 09:40:00,6.6,6.63,6.6,6.63,77100.0,4.1156,4.1343,4.1156,4.1343,77100.0
2012-07-18 09:45:00,6.63,6.63,6.61,6.62,73000.0,4.1343,4.1343,4.1218,4.1281,73000.0
2012-07-18 09:50:00,6.61,6.63,6.6,6.63,123200.0,4.1218,4.1343,4.1156,4.1343,123200.0
2012-07-18 09:55:00,6.63,6.65,6.62,6.63,289200.0,4.1343,4.1468,4.1281,4.1343,289200.0
2012-07-18 10:00:00,6.63,6.64,6.62,6.64,243400.0,4.1343,4.1406,4.1281,4.1406,243400.0
2012-07-18 10:05:00,6.64,6.65,6.62,6.64,583000.0,4.1406,4.1468,4.1281,4.1406,583000.0
2012-07-18 10:10:00,6.64,6.64,6.63,6.64,164200.0,4.1406,4.1406,4.1343,4.1406,164200.0
2012-07-18 10:15:00,6.64,6.64,6.63,6.63,188200.0,4.1406,4.1406,4.1343,4.1343,188200.0
2012-07-18 10:20:00,6.63,6.64,6.59,6.6,260700.0,4.1343,4.1406,4.1094,4.1156,260700.0
2012-07-18 10:25:00,6.59,6.6,6.58,6.59,325000.0,4.1094,4.1156,4.1031,4.1094,325000.0
2012-07-18 10:30:00,6.59,6.63,6.59,6.59,1059500.0,4.1094,4.1343,4.1094,4.1094,1059500.0
2012-07-18 10:35:00,6.6,6.62,6.59,6.62,111800.0,4.1156,4.1281,4.1094,4.1281,111800.0
2012-07-18 10:40:00,6.62,6.64,6.62,6.64,73200.0,4.1281,4.1406,4.1281,4.1406,73200.0
2012-07-18 10:45:00,6.64,6.64,6.63,6.64,57700.0,4.1406,4.1406,4.1343,4.1406,57700.0
2012-07-18 10:50:00,6.64,6.64,6.63,6.64,36700.0,4.1406,4.1406,4.1343,4.1406,36700.0
2012-07-18 10:55:00,6.64,6.64,6.63,6.64,81600.0,4.1406,4.1406,4.1343,4.1406,81600.0
2012-07-18 11:00:00,6.64,6.64,6.63,6.63,310200.0,4.1406,4.1406,4.1343,4.1343,310200.0
2012-07-18 11:05:00,6.64,6.64,6.62,6.64,136900.0,4.1406,4.1406,4.1281,4.1406,136900.0
2012-07-18 11:10:00,6.64,6.64,6.63,6.63,24500.0,4.1406,4.1406,4.1343,4.1343,24500.0
2012-07-18 11:15:00,6.64,6.64,6.62,6.63,100600.0,4.1406,4.1406,4.1281,4.1343,100600.0
2012-07-18 11:20:00,6.63,6.63,6.62,6.63,23600.0,4.1343,4.1343,4.1281,4.1343,23600.0
2012-07-18 11:25:00,6.63,6.63,6.62,6.63,44900.0,4.1343,4.1343,4.1281,4.1343,44900.0
2012-07-18 11:30:00,6.63,6.65,6.62,6.64,135000.0,4.1343,4.1468,4.1281,4.1406,135000.0
2012-07-18 11:35:00,6.64,6.65,6.64,6.64,69500.0,4.1406,4.1468,4.1406,4.1406,69500.0
2012-07-18 11:40:00,6.64,6.65,6.64,6.65,70600.0,4.1406,4.1468,4.1406,4.1468,70600.0
2012-07-18 11:45:00,6.64,6.65,6.63,6.64,126800.0,4.1406,4.1468,4.1343,4.1406,126800.0
2012-07-18 11:50:00,6.64,6.64,6.63,6.64,28400.0,4.1406,4.1406,4.1343,4.1406,28400.0
2012-07-18 11:55:00,6.64,6.64,6.63,6.64,48400.0,4.1406,4.1406,4.1343,4.1406,48400.0
2012-07-18 12:00:00,6.64,6.66,6.63,6.66,265200.0,4.1406,4.153,4.1343,4.153,265200.0
2012-07-18 12:05:00,6.65,6.66,6.65,6.66,35300.0,4.1468,4.153,4.1468,4.153,35300.0
2012-07-18 12:10:00,6.66,6.67,6.65,6.67,79600.0,4.153,4.1593,4.1468,4.1593,79600.0
2012-07-18 12:15:00,6.67,6.67,6.66,6.67,52700.0,4.1593,4.1593,4.153,4.1593,52700.0
2012-07-18 12:20:00,6.67,6.67,6.66,6.67,44800.0,4.1593,4.1593,4.153,4.1593,44800.0
2012-07-18 12:25:00,6.66,6.67,6.66,6.67,70000.0,4.153,4.1593,4.153,4.1593,70000.0
2012-07-18 12:30:00,6.67,6.68,6.66,6.68,111400.0,4.1593,4.1655,4.153,4.1655,111400.0
2012-07-18 12:35:00,6.68,6.68,6.66,6.67,215400.0,4.1655,4.1655,4.153,4.1593,215400.0
2012-07-18 12:40:00,6.67,6.67,6.66,6.66,52500.0,4.1593,4.1593,4.153,4.153,52500.0
2012-07-18 12:45:00,6.67,6.67,6.66,6.66,40700.0,4.1593,4.1593,4.153,4.153,40700.0
2012-07-18 12:50:00,6.67,6.67,6.66,6.67,42200.0,4.1593,4.1593,4.153,4.1593,42200.0
2012-07-18 12:55:00,6.67,6.67,6.66,6.67,41600.0,4.1593,4.1593,4.153,4.1593,41600.0
2012-07-18 13:00:00,6.67,6.68,6.67,6.68,130200.0,4.1593,4.1655,4.1593,4.1655,130200.0
2012-07-18 13:05:00,6.68,6.68,6.67,6.68,8300.0,4.1655,4.1655,4.1593,4.1655,8300.0
2012-07-18 13:10:00,6.67,6.71,6.67,6.71,783300.0,4.1593,4.1842,4.1593,4.1842,783300.0
2012-07-18 13:15:00,6.71,6.71,6.69,6.69,130400.0,4.1842,4.1842,4.1717,4.1717,130400.0
2012-07-18 13:20:00,6.7,6.7,6.69,6.69,49200.0,4.178,4.178,4.1717,4.1717,49200.0
2012-07-18 13:25:00,6.7,6.71,6.69,6.71,241700.0,4.178,4.1842,4.1717,4.1842,241700.0
2012-07-18 13:30:00,6.7,6.71,6.68,6.69,95900.0,4.178,4.1842,4.1655,4.1717,95900.0
2012-07-18 13:35:00,6.68,6.69,6.67,6.67,115600.0,4.1655,4.1717,4.1593,4.1593,115600.0
2012-07-18 13:40:00,6.67,6.68,6.67,6.67,39700.0,4.1593,4.1655,4.1593,4.1593,39700.0
2012-07-18 13:45:00,6.68,6.68,6.66,6.66,332800.0,4.1655,4.1655,4.153,4.153,332800.0
2012-07-18 13:50:00,6.66,6.67,6.64,6.65,113300.0,4.153,4.1593,4.1406,4.1468,113300.0
2012-07-18 13:55:00,6.65,6.65,6.64,6.65,15200.0,4.1468,4.1468,4.1406,4.1468,15200.0
2012-07-18 14:00:00,6.65,6.65,6.64,6.64,38000.0,4.1468,4.1468,4.1406,4.1406,38000.0
2012-07-18 14:05:00,6.64,6.65,6.64,6.65,42900.0,4.1406,4.1468,4.1406,4.1468,42900.0
2012-07-18 14:10:00,6.64,6.65,6.64,6.65,44300.0,4.1406,4.1468,4.1406,4.1468,44300.0
2012-07-18 14:15:00,6.64,6.65,6.64,6.65,51300.0,4.1406,4.1468,4.1406,4.1468,51300.0
2012-07-18 14:20:00,6.65,6.68,6.64,6.68,364600.0,4.1468,4.1655,4.1406,4.1655,364600.0
2012-07-18 14:25:00,6.68,6.68,6.65,6.66,397400.0,4.1655,4.1655,4.1468,4.153,397400.0
2012-07-18 14:30:00,6.65,6.66,6.65,6.65,193500.0,4.1468,4.153,4.1468,4.1468,193500.0
2012-07-18 14:35:00,6.65,6.66,6.64,6.64,81400.0,4.1468,4.153,4.1406,4.1406,81400.0
2012-07-18 14:40:00,6.64,6.65,6.61,6.61,179300.0,4.1406,4.1468,4.1218,4.1218,179300.0
2012-07-18 14:45:00,6.61,6.62,6.61,6.62,69100.0,4.1218,4.1281,4.1218,4.1281,69100.0
2012-07-18 14:50:00,6.62,6.62,6.61,6.61,243000.0,4.1281,4.1281,4.1218,4.1218,243000.0
2012-07-18 14:55:00,6.62,6.62,6.61,6.62,99400.0,4.1281,4.1281,4.1218,4.1281,99400.0
2012-07-18 15:00:00,6.62,6.62,6.61,6.62,55400.0,4.1281,4.1281,4.1218,4.1281,55400.0
2012-07-18 15:05:00,6.62,6.62,6.61,6.62,38900.0,4.1281,4.1281,4.1218,4.1281,38900.0
2012-07-18 15:10:00,6.61,6.62,6.61,6.61,29900.0,4.1218,4.1281,4.1218,4.1218,29900.0
2012-07-18 15:15:00,6.62,6.62,6.61,6.62,53900.0,4.1281,4.1281,4.1218,4.1281,53900.0
2012-07-18 15:20:00,6.62,6.63,6.61,6.61,405400.0,4.1281,4.1343,4.1218,4.1218,405400.0
2012-07-18 15:25:00,6.61,6.62,6.6,6.62,186000.0,4.1218,4.1281,4.1156,4.1281,186000.0
2012-07-18 15:30:00,6.62,6.63,6.61,6.63,169300.0,4.1281,4.1343,4.1218,4.1343,169300.0
2012-07-18 15:35:00,6.63,6.63,6.62,6.63,130900.0,4.1343,4.1343,4.1281,4.1343,130900.0
2012-07-18 15:40:00,6.63,6.63,6.62,6.63,121200.0,4.1343,4.1343,4.1281,4.1343,121200.0
2012-07-18 15:45:00,6.63,6.63,6.61,6.61,283700.0,4.1343,4.1343,4.1218,4.1218,283700.0
2012-07-18 15:50:00,6.61,6.62,6.6,6.61,328800.0,4.1218,4.1281,4.1156,4.1218,328800.0
2012-07-18 15:55:00,6.6,6.61,6.6,6.6,499900.0,4.1156,4.1218,4.1156,4.1156,499900.0
2012-07-19 09:30:00,6.65,6.72,6.65,6.72,434400.0,4.1468,4.1904,4.1468,4.1904,434400.0
2012-07-19 09:35:00,6.72,6.75,6.71,6.74,561700.0,4.1904,4.2091,4.1842,4.2029,561700.0
2012-07-19 09:40:00,6.74,6.79,6.71,6.75,1200300.0,4.2029,4.2341,4.1842,4.2091,1200300.0
2012-07-19 09:45:00,6.75,6.76,6.72,6.76,313000.0,4.2091,4.2154,4.1904,4.2154,313000.0
2012-07-19 09:50:00,6.75,6.76,6.73,6.73,184000.0,4.2091,4.2154,4.1967,4.1967,184000.0
2012-07-19 09:55:00,6.74,6.74,6.71,6.72,282000.0,4.2029,4.2029,4.1842,4.1904,282000.0
2012-07-19 10:00:00,6.71,6.74,6.67,6.67,2396800.0,4.1842,4.2029,4.1593,4.1593,2396800.0
2012-07-19 10:05:00,6.67,6.68,6.66,6.68,265600.0,4.1593,4.1655,4.153,4.1655,265600.0
2012-07-19 10:10:00,6.67,6.68,6.65,6.66,314200.0,4.1593,4.1655,4.1468,4.153,314200.0
2012-07-19 10:15:00,6.65,6.66,6.62,6.65,394600.0,4.1468,4.153,4.1281,4.1468,394600.0
2012-07-19 10:20:00,6.65,6.68,6.64,6.65,430900.0,4.1468,4.1655,4.1406,4.1468,430900.0
2012-07-19 10:25:00,6.66,6.66,6.64,6.65,157500.0,4.153,4.153,4.1406,4.1468,157500.0
2012-07-19 10:30:00,6.64,6.65,6.63,6.64,136100.0,4.1406,4.1468,4.1343,4.1406,136100.0
2012-07-19 10:35:00,6.64,6.64,6.61,6.61,148100.0,4.1406,4.1406,4.1218,4.1218,148100.0
2012-07-19 10:40:00,6.62,6.62,6.58,6.59,361200.0,4.1281,4.1281,4.1031,4.1094,361200.0
2012-07-19 10:45:00,6.6,6.61,6.57,6.58,598400.0,4.1156,4.1218,4.0969,4.1031,598400.0
2012-07-19 10:50:00,6.58,6.62,6.58,6.62,365200.0,4.1031,4.1281,4.1031,4.1281,365200.0
2012-07-19 10:55:00,6.62,6.66,6.61,6.65,746800.0,4.1281,4.153,4.1218,4.1468,746800.0
2012-07-19 11:00:00,6.65,6.65,6.61,6.63,512200.0,4.1468,4.1468,4.1218,4.1343,512200.0
2012-07-19 11:05:00,6.62,6.64,6.62,6.62,162400.0,4.1281,4.1406,4.1281,4.1281,162400.0
2012-07-19 11:10:00,6.62,6.63,6.62,6.63,22400.0,4.1281,4.1343,4.1281,4.1343,22400.0
2012-07-19 11:15:00,6.63,6.64,6.62,6.64,88800.0,4.1343,4.1406,4.1281,4.1406,88800.0
2012-07-19 11:20:00,6.64,6.64,6.63,6.63,44200.0,4.1406,4.1406,4.1343,4.1343,44200.0
2012-07-19 11:25:00,6.64,6.64,6.62,6.62,179700.0,4.1406,4.1406,4.1281,4.1281,179700.0
2012-07-19 11:30:00,6.63,6.63,6.62,6.63,24900.0,4.1343,4.1343,4.1281,4.1343,24900.0
2012-07-19 11:35:00,6.63,6.65,6.63,6.63,133100.0,4.1343,4.1468,4.1343,4.1343,133100.0
2012-07-19 11:40:00,6.64,6.64,6.63,6.63,11700.0,4.1406,4.1406,4.1343,4.1343,11700.0
2012-07-19 11:45:00,6.63,6.64,6.61,6.62,178900.0,4.1343,4.1406,4.1218,4.1281,178900.0
2012-07-19 11:50:00,6.61,6.62,6.6,6.6,144000.0,4.1218,4.1281,4.1156,4.1156,144000.0
2012-07-19 11:55:00,6.6,6.61,6.6,6.6,7700.0,4.1156,4.1218,4.1156,4.1156,7700.0
2012-07-19 12:00:00,6.61,6.61,6.58,6.58,167200.0,4.1218,4.1218,4.1031,4.1031,167200.0
2012-07-19 12:05:00,6.58,6.59,6.56,6.56,245700.0,4.1031,4.1094,4.0907,4.0907,245700.0
2012-07-19 12:10:00,6.56,6.57,6.56,6.57,13800.0,4.0907,4.0969,4.0907,4.0969,13800.0
2012-07-19 12:15:00,6.56,6.57,6.56,6.56,82400.0,4.0907,4.0969,4.0907,4.0907,82400.0
2012-07-19 12:20:00,6.56,6.56,6.53,6.54,282700.0,4.0907,4.0907,4.072,4.0782,282700.0
2012-07-19 12:25:00,6.54,6.56,6.54,6.54,299200.0,4.0782,4.0907,4.0782,4.0782,299200.0
2012-07-19 12:30:00,6.54,6.55,6.54,6.54,60400.0,4.0782,4.0844,4.0782,4.0782,60400.0
2012-07-19 12:35:00,6.54,6.55,6.54,6.54,34500.0,4.0782,4.0844,4.0782,4.0782,34500.0
2012-07-19 12:40:00,6.54,6.55,6.54,6.54,39200.0,4.0782,4.0844,4.0782,4.0782,39200.0
2012-07-19 12:45:00,6.54,6.55,6.54,6.54,37500.0,4.0782,4.0844,4.0782,4.0782,37500.0
2012-07-19 12:50:00,6.54,6.55,6.54,6.54,49300.0,4.0782,4.0844,4.0782,4.0782,49300.0
2012-07-19 12:55:00,6.54,6.55,6.54,6.54,25300.0,4.0782,4.0844,4.0782,4.0782,25300.0
2012-07-19 13:00:00,6.54,6.55,6.54,6.54,36700.0,4.0782,4.0844,4.0782,4.0782,36700.0
2012-07-19 13:05:00,6.55,6.55,6.54,6.54,39000.0,4.0844,4.0844,4.0782,4.0782,39000.0
2012-07-19 13:10:00,6.55,6.55,6.54,6.54,144600.0,4.0844,4.0844,4.0782,4.0782,144600.0
2012-07-19 13:15:00,6.54,6.55,6.54,6.54,73000.0,4.0782,4.0844,4.0782,4.0782,73000.0
2012-07-19 13:20:00,6.54,6.55,6.54,6.54,40400.0,4.0782,4.0844,4.0782,4.0782,40400.0
2012-07-19 13:25:00,6.54,6.56,6.52,6.52,447700.0,4.0782,4.0907,4.0657,4.0657,447700.0
2012-07-19 13:30:00,6.52,6.53,6.52,6.52,17900.0,4.0657,4.072,4.0657,4.0657,17900.0
2012-07-19 13:35:00,6.53,6.53,6.52,6.53,39100.0,4.072,4.072,4.0657,4.072,39100.0
2012-07-19 13:40:00,6.53,6.54,6.53,6.53,103100.0,4.072,4.0782,4.072,4.072,103100.0
2012-07-19 13:45:00,6.53,6.53,6.49,6.5,366300.0,4.072,4.072,4.047,4.0533,366300.0
2012-07-19 13:50:00,6.51,6.51,6.49,6.5,84000.0,4.0595,4.0595,4.047,4.0533,84000.0
2012-07-19 13:55:00,6.5,6.5,6.47,6.49,394200.0,4.0533,4.0533,4.0345,4.047,394200.0
2012-07-19 14:00:00,6.49,6.5,6.48,6.5,71900.0,4.047,4.0533,4.0408,4.0533,71900.0
2012-07-19 14:05:00,6.5,6.51,6.49,6.5,75900.0,4.0533,4.0595,4.047,4.0533,75900.0
2012-07-19 14:10:00,6.5,6.54,6.5,6.53,261800.0,4.0533,4.0782,4.0533,4.072,261800.0
2012-07-19 14:15:00,6.54,6.54,6.53,6.53,102500.0,4.0782,4.0782,4.072,4.072,102500.0
2012-07-19 14:20:00,6.54,6.56,6.53,6.55,363100.0,4.0782,4.0907,4.072,4.0844,363100.0
2012-07-19 14:25:00,6.55,6.55,6.51,6.52,302300.0,4.0844,4.0844,4.0595,4.0657,302300.0
2012-07-19 14:30:00,6.52,6.52,6.51,6.52,40900.0,4.0657,4.0657,4.0595,4.0657,40900.0
2012-07-19 14:35:00,6.52,6.55,6.51,6.55,289500.0,4.0657,4.0844,4.0595,4.0844,289500.0
2012-07-19 14:40:00,6.54,6.55,6.54,6.55,106600.0,4.0782,4.0844,4.0782,4.0844,106600.0
2012-07-19 14:45:00,6.55,6.55,6.54,6.54,66100.0,4.0844,4.0844,4.0782,4.0782,66100.0
2012-07-19 14:50:00,6.55,6.55,6.54,6.55,165900.0,4.0844,4.0844,4.0782,4.0844,165900.0
2012-07-19 14:55:00,6.55,6.55,6.54,6.54,94200.0,4.0844,4.0844,4.0782,4.0782,94200.0
2012-07-19 15:00:00,6.55,6.56,6.54,6.56,188400.0,4.0844,4.0907,4.0782,4.0907,188400.0
2012-07-19 15:05:00,6.55,6.57,6.55,6.55,228000.0,4.0844,4.0969,4.0844,4.0844,228000.0
2012-07-19 15:10:00,6.55,6.56,6.54,6.54,195500.0,4.0844,4.0907,4.0782,4.0782,195500.0
2012-07-19 15:15:00,6.54,6.55,6.54,6.54,87000.0,4.0782,4.0844,4.0782,4.0782,87000.0
2012-07-19 15:20:00,6.54,6.55,6.54,6.54,110700.0,4.0782,4.0844,4.0782,4.0782,110700.0
2012-07-19 15:25:00,6.54,6.55,6.54,6.54,114400.0,4.0782,4.0844,4.0782,4.0782,114400.0
2012-07-19 15:30:00,6.54,6.55,6.54,6.54,121100.0,4.0782,4.0844,4.0782,4.0782,121100.0
2012-07-19 15:35:00,6.54,6.56,6.54,6.55,428700.0,4.0782,4.0907,4.0782,4.0844,428700.0
2012-07-19 15:40:00,6.56,6.56,6.55,6.56,136500.0,4.0907,4.0907,4.0844,4.0907,136500.0
2012-07-19 15:45:00,6.56,6.56,6.55,6.55,205800.0,4.0907,4.0907,4.0844,4.0844,205800.0
2012-07-19 15:50:00,6.55,6.56,6.52,6.53,632600.0,4.0844,4.0907,4.0657,4.072,632600.0
2012-07-19 15:55:00,6.53,6.55,6.52,6.55,913300.0,4.072,4.0844,4.0657,4.0844,913300.0
2012-07-20 09:30:00,6.49,6.53,6.46,6.48,574400.0,4.047,4.072,4.0283,4.0408,574400.0
2012-07-20 09:35:00,6.47,6.47,6.44,6.46,184400.0,4.0345,4.0345,4.0158,4.0283,184400.0
2012-07-20 09:40:00,6.46,6.47,6.43,6.43,125900.0,4.0283,4.0345,4.0096,4.0096,125900.0
2012-07-20 09:45:00,6.44,6.44,6.42,6.42,101800.0,4.0158,4.0158,4.0034,4.0034,101800.0
2012-07-20 09:50:00,6.42,6.48,6.42,6.47,214300.0,4.0034,4.0408,4.0034,4.0345,214300.0
2012-07-20 09:55:00,6.48,6.48,6.47,6.47,47100.0,4.0408,4.0408,4.0345,4.0345,47100.0
2012-07-20 10:00:00,6.48,6.5,6.46,6.49,122100.0,4.0408,4.0533,4.0283,4.047,122100.0
2012-07-20 10:05:00,6.5,6.51,6.49,6.5,163000.0,4.0533,4.0595,4.047,4.0533,163000.0
2012-07-20 10:10:00,6.51,6.51,6.5,6.5,39400.0,4.0595,4.0595,4.0533,4.0533,39400.0
2012-07-20 10:15:00,6.51,6.52,6.49,6.5,135200.0,4.0595,4.0657,4.047,4.0533,135200.0
2012-07-20 10:20:00,6.49,6.5,6.48,6.48,86500.0,4.047,4.0533,4.0408,4.0408,86500.0
2012-07-20 10:25:00,6.48,6.49,6.48,6.48,35400.0,4.0408,4.047,4.0408,4.0408,35400.0
2012-07-20 10:30:00,6.48,6.49,6.47,6.47,76700.0,4.0408,4.047,4.0345,4.0345,76700.0
2012-07-20 10:35:00,6.47,6.5,6.47,6.49,270600.0,4.0345,4.0533,4.0345,4.047,270600.0
2012-07-20 10:40:00,6.5,6.5,6.49,6.5,36000.0,4.0533,4.0533,4.047,4.0533,36000.0
2012-07-20 10:45:00,6.5,6.5,6.48,6.49,113800.0,4.0533,4.0533,4.0408,4.047,113800.0
2012-07-20 10:50:00,6.48,6.49,6.47,6.48,220900.0,4.0408,4.047,4.0345,4.0408,220900.0
2012-07-20 10:55:00,6.48,6.49,6.47,6.47,81200.0,4.0408,4.047,4.0345,4.0345,81200.0
2012-07-20 11:00:00,6.47,6.48,6.46,6.46,134600.0,4.0345,4.0408,4.0283,4.0283,134600.0
2012-07-20 11:05:00,6.46,6.47,6.45,6.45,121100.0,4.0283,4.0345,4.0221,4.0221,121100.0
2012-07-20 11:10:00,6.45,6.46,6.43,6.43,174300.0,4.0221,4.0283,4.0096,4.0096,174300.0
2012-07-20 11:15:00,6.44,6.46,6.43,6.45,523100.0,4.0158,4.0283,4.0096,4.0221,523100.0
2012-07-20 11:20:00,6.46,6.46,6.43,6.43,366100.0,4.0283,4.0283,4.0096,4.0096,366100.0
2012-07-20 11:25:00,6.43,6.43,6.41,6.41,168400.0,4.0096,4.0096,3.9971,3.9971,168400.0
2012-07-20 11:30:00,6.41,6.42,6.41,6.41,39200.0,3.9971,4.0034,3.9971,3.9971,39200.0
2012-07-20 11:35:00,6.42,6.42,6.41,6.42,58600.0,4.0034,4.0034,3.9971,4.0034,58600.0
2012-07-20 11:40:00,6.42,6.42,6.41,6.41,39900.0,4.0034,4.0034,3.9971,3.9971,39900.0
2012-07-20 11:45:00,6.42,6.44,6.41,6.44,193400.0,4.0034,4.0158,3.9971,4.0158,193400.0
2012-07-20 11:50:00,6.44,6.44,6.43,6.43,50600.0,4.0158,4.0158,4.0096,4.0096,50600.0
2012-07-20 11:55:00,6.43,6.44,6.41,6.41,187700.0,4.0096,4.0158,3.9971,3.9971,187700.0
2012-07-20 12:00:00,6.41,6.42,6.41,6.41,51800.0,3.9971,4.0034,3.9971,3.9971,51800.0
2012-07-20 12:05:00,6.41,6.42,6.39,6.4,259100.0,3.9971,4.0034,3.9847,3.9909,259100.0
2012-07-20 12:10:00,6.4,6.4,6.39,6.39,90900.0,3.9909,3.9909,3.9847,3.9847,90900.0
2012-07-20 12:15:00,6.4,6.4,6.39,6.39,60200.0,3.9909,3.9909,3.9847,3.9847,60200.0
2012-07-20 12:20:00,6.39,6.4,6.38,6.38,128400.0,3.9847,3.9909,3.9784,3.9784,128400.0
2012-07-20 12:25:00,6.38,6.39,6.38,6.38,45600.0,3.9784,3.9847,3.9784,3.9784,45600.0
2012-07-20 12:30:00,6.38,6.39,6.37,6.37,147100.0,3.9784,3.9847,3.9722,3.9722,147100.0
2012-07-20 12:35:00,6.37,6.38,6.37,6.37,34600.0,3.9722,3.9784,3.9722,3.9722,34600.0
2012-07-20 12:40:00,6.37,6.38,6.37,6.37,33000.0,3.9722,3.9784,3.9722,3.9722,33000.0
2012-07-20 12:45:00,6.38,6.38,6.37,6.38,27900.0,3.9784,3.9784,3.9722,3.9784,27900.0
2012-07-20 12:50:00,6.37,6.39,6.37,6.39,146100.0,3.9722,3.9847,3.9722,3.9847,146100.0
2012-07-20 12:55:00,6.39,6.39,6.38,6.39,86900.0,3.9847,3.9847,3.9784,3.9847,86900.0
2012-07-20 13:00:00,6.39,6.39,6.38,6.38,31800.0,3.9847,3.9847,3.9784,3.9784,31800.0
2012-07-20 13:05:00,6.39,6.42,6.38,6.42,367100.0,3.9847,4.0034,3.9784,4.0034,367100.0
2012-07-20 13:10:00,6.42,6.42,6.41,6.42,72700.0,4.0034,4.0034,3.9971,4.0034,72700.0
2012-07-20 13:15:00,6.42,6.42,6.41,6.41,62600.0,4.0034,4.0034,3.9971,3.9971,62600.0
2012-07-20 13:20:00,6.42,6.42,6.39,6.4,222500.0,4.0034,4.0034,3.9847,3.9909,222500.0
2012-07-20 13:25:00,6.39,6.4,6.39,6.4,27500.0,3.9847,3.9909,3.9847,3.9909,27500.0
2012-07-20 13:30:00,6.4,6.41,6.4,6.4,88100.0,3.9909,3.9971,3.9909,3.9909,88100.0
2012-07-20 13:35:00,6.41,6.41,6.39,6.39,73300.0,3.9971,3.9971,3.9847,3.9847,73300.0
2012-07-20 13:40:00,6.39,6.4,6.39,6.39,34900.0,3.9847,3.9909,3.9847,3.9847,34900.0
2012-07-20 13:45:00,6.39,6.4,6.39,6.39,89900.0,3.9847,3.9909,3.9847,3.9847,89900.0
2012-07-20 13:50:00,6.39,6.4,6.39,6.4,20400.0,3.9847,3.9909,3.9847,3.9909,20400.0
2012-07-20 13:55:00,6.39,6.41,6.39,6.4,194600.0,3.9847,3.9971,3.9847,3.9909,194600.0
2012-07-20 14:00:00,6.41,6.41,6.4,6.4,43900.0,3.9971,3.9971,3.9909,3.9909,43900.0
2012-07-20 14:05:00,6.4,6.41,6.4,6.4,27100.0,3.9909,3.9971,3.9909,3.9909,27100.0
2012-07-20 14:10:00,6.4,6.41,6.4,6.4,31700.0,3.9909,3.9971,3.9909,3.9909,31700.0
2012-07-20 14:15:00,6.4,6.41,6.4,6.4,37300.0,3.9909,3.9971,3.9909,3.9909,37300.0
2012-07-20 14:20:00,6.4,6.41,6.38,6.39,140600.0,3.9909,3.9971,3.9784,3.9847,140600.0
2012-07-20 14:25:00,6.38,6.39,6.38,6.38,18300.0,3.9784,3.9847,3.9784,3.9784,18300.0
2012-07-20 14:30:00,6.38,6.39,6.38,6.38,49500.0,3.9784,3.9847,3.9784,3.9784,49500.0
2012-07-20 14:35:00,6.38,6.39,6.37,6.37,99700.0,3.9784,3.9847,3.9722,3.9722,99700.0
2012-07-20 14:40:00,6.37,6.38,6.37,6.37,26700.0,3.9722,3.9784,3.9722,3.9722,26700.0
2012-07-20 14:45:00,6.37,6.38,6.36,6.38,103600.0,3.9722,3.9784,3.966,3.9784,103600.0
2012-07-20 14:50:00,6.37,6.39,6.37,6.39,156000.0,3.9722,3.9847,3.9722,3.9847,156000.0
2012-07-20 14:55:00,6.39,6.39,6.38,6.38,21700.0,3.9847,3.9847,3.9784,3.9784,21700.0
2012-07-20 15:00:00,6.39,6.39,6.38,6.38,25600.0,3.9847,3.9847,3.9784,3.9784,25600.0
2012-07-20 15:05:00,6.38,6.39,6.38,6.38,38100.0,3.9784,3.9847,3.9784,3.9784,38100.0
2012-07-20 15:10:00,6.38,6.39,6.38,6.38,67200.0,3.9784,3.9847,3.9784,3.9784,67200.0
2012-07-20 15:15:00,6.38,6.39,6.38,6.38,31000.0,3.9784,3.9847,3.9784,3.9784,31000.0
2012-07-20 15:20:00,6.38,6.39,6.38,6.38,107400.0,3.9784,3.9847,3.9784,3.9784,107400.0
2012-07-20 15:25:00,6.39,6.39,6.38,6.38,127400.0,3.9847,3.9847,3.9784,3.9784,127400.0
2012-07-20 15:30:00,6.38,6.39,6.38,6.38,101100.0,3.9784,3.9847,3.9784,3.9784,101100.0
2012-07-20 15:35:00,6.39,6.39,6.38,6.38,55700.0,3.9847,3.9847,3.9784,3.9784,55700.0
2012-07-20 15:40:00,6.38,6.39,6.35,6.37,1412400.0,3.9784,3.9847,3.9597,3.9722,1412400.0
2012-07-20 15:45:00,6.37,6.39,6.34,6.34,1187100.0,3.9722,3.9847,3.9535,3.9535,1187100.0
2012-07-20 15:50:00,6.35,6.36,6.34,6.34,1127300.0,3.9597,3.966,3.9535,3.9535,1127300.0
2012-07-20 15:55:00,6.35,6.35,6.32,6.33,1034500.0,3.9597,3.9597,3.941,3.9472,1034500.0
2012-07-23 09:30:00,6.25,6.28,6.2,6.25,516400.0,3.8974,3.9161,3.8662,3.8974,516400.0
2012-07-23 09:35:00,6.25,6.28,6.24,6.26,323700.0,3.8974,3.9161,3.8911,3.9036,323700.0
2012-07-23 09:40:00,6.26,6.27,6.23,6.24,448700.0,3.9036,3.9098,3.8849,3.8911,448700.0
2012-07-23 09:45:00,6.24,6.26,6.22,6.22,377200.0,3.8911,3.9036,3.8787,3.8787,377200.0
2012-07-23 09:50:00,6.22,6.23,6.2,6.21,443900.0,3.8787,3.8849,3.8662,3.8724,443900.0
2012-07-23 09:55:00,6.21,6.21,6.2,6.21,88700.0,3.8724,3.8724,3.8662,3.8724,88700.0
2012-07-23 10:00:00,6.21,6.21,6.2,6.21,39500.0,3.8724,3.8724,3.8662,3.8724,39500.0
2012-07-23 10:05:00,6.21,6.21,6.2,6.2,48400.0,3.8724,3.8724,3.8662,3.8662,48400.0
2012-07-23 10:10:00,6.21,6.21,6.2,6.2,25900.0,3.8724,3.8724,3.8662,3.8662,25900.0
2012-07-23 10:15:00,6.21,6.22,6.2,6.21,102400.0,3.8724,3.8787,3.8662,3.8724,102400.0
2012-07-23 10:20:00,6.22,6.22,6.21,6.21,39300.0,3.8787,3.8787,3.8724,3.8724,39300.0
2012-07-23 10:25:00,6.21,6.22,6.2,6.21,152200.0,3.8724,3.8787,3.8662,3.8724,152200.0
2012-07-23 10:30:00,6.21,6.21,6.2,6.2,97300.0,3.8724,3.8724,3.8662,3.8662,97300.0
2012-07-23 10:35:00,6.21,6.22,6.2,6.21,135500.0,3.8724,3.8787,3.8662,3.8724,135500.0
2012-07-23 10:40:00,6.21,6.22,6.21,6.21,39100.0,3.8724,3.8787,3.8724,3.8724,39100.0
2012-07-23 10:45:00,6.21,6.22,6.21,6.21,91200.0,3.8724,3.8787,3.8724,3.8724,91200.0
2012-07-23 10:50:00,6.21,6.22,6.2,6.2,149200.0,3.8724,3.8787,3.8662,3.8662,149200.0
2012-07-23 10:55:00,6.2,6.21,6.2,6.2,48200.0,3.8662,3.8724,3.8662,3.8662,48200.0
2012-07-23 11:00:00,6.2,6.21,6.17,6.2,724200.0,3.8662,3.8724,3.8475,3.8662,724200.0
2012-07-23 11:05:00,6.2,6.21,6.19,6.2,133200.0,3.8662,3.8724,3.8599,3.8662,133200.0
2012-07-23 11:10:00,6.2,6.21,6.19,6.2,300200.0,3.8662,3.8724,3.8599,3.8662,300200.0
2012-07-23 11:15:00,6.2,6.21,6.19,6.19,265700.0,3.8662,3.8724,3.8599,3.8599,265700.0
2012-07-23 11:20:00,6.19,6.2,6.19,6.19,134000.0,3.8599,3.8662,3.8599,3.8599,134000.0
2012-07-23 11:25:00,6.2,6.2,6.18,6.19,95800.0,3.8662,3.8662,3.8537,3.8599,95800.0
2012-07-23 11:30:00,6.18,6.2,6.18,6.2,86000.0,3.8537,3.8662,3.8537,3.8662,86000.0
2012-07-23 11:35:00,6.19,6.2,6.17,6.17,143600.0,3.8599,3.8662,3.8475,3.8475,143600.0
2012-07-23 11:40:00,6.17,6.18,6.17,6.18,83900.0,3.8475,3.8537,3.8475,3.8537,83900.0
2012-07-23 11:45:00,6.18,6.19,6.17,6.18,104900.0,3.8537,3.8599,3.8475,3.8537,104900.0
2012-07-23 11:50:00,6.18,6.19,6.18,6.18,61600.0,3.8537,3.8599,3.8537,3.8537,61600.0
2012-07-23 11:55:00,6.18,6.19,6.18,6.18,45600.0,3.8537,3.8599,3.8537,3.8537,45600.0
2012-07-23 12:00:00,6.19,6.19,6.17,6.18,106000.0,3.8599,3.8599,3.8475,3.8537,106000.0
2012-07-23 12:05:00,6.18,6.18,6.17,6.18,57000.0,3.8537,3.8537,3.8475,3.8537,57000.0
2012-07-23 12:10:00,6.18,6.18,6.17,6.18,32400.0,3.8537,3.8537,3.8475,3.8537,32400.0
2012-07-23 12:15:00,6.18,6.18,6.17,6.17,51800.0,3.8537,3.8537,3.8475,3.8475,51800.0
2012-07-23 12:20:00,6.18,6.18,6.17,6.18,99200.0,3.8537,3.8537,3.8475,3.8537,99200.0
2012-07-23 12:25:00,6.18,6.18,6.17,6.18,226600.0,3.8537,3.8537,3.8475,3.8537,226600.0
2012-07-23 12:30:00,6.18,6.18,6.17,6.17,146500.0,3.8537,3.8537,3.8475,3.8475,146500.0
2012-07-23 12:35:00,6.17,6.18,6.16,6.17,270100.0,3.8475,3.8537,3.8412,3.8475,270100.0
2012-07-23 12:40:00,6.17,6.19,6.16,6.18,332000.0,3.8475,3.8599,3.8412,3.8537,332000.0
2012-07-23 12:45:00,6.19,6.2,6.18,6.2,126700.0,3.8599,3.8662,3.8537,3.8662,126700.0
2012-07-23 12:50:00,6.2,6.2,6.19,6.19,165200.0,3.8662,3.8662,3.8599,3.8599,165200.0
2012-07-23 12:55:00,6.2,6.2,6.17,6.18,415000.0,3.8662,3.8662,3.8475,3.8537,415000.0
2012-07-23 13:00:00,6.18,6.18,6.17,6.17,27900.0,3.8537,3.8537,3.8475,3.8475,27900.0
2012-07-23 13:05:00,6.17,6.18,6.17,6.18,44400.0,3.8475,3.8537,3.8475,3.8537,44400.0
2012-07-23 13:10:00,6.17,6.18,6.17,6.17,13600.0,3.8475,3.8537,3.8475,3.8475,13600.0
2012-07-23 13:15:00,6.18,6.2,6.17,6.2,163100.0,3.8537,3.8662,3.8475,3.8662,163100.0
2012-07-23 13:20:00,6.2,6.2,6.19,6.2,51500.0,3.8662,3.8662,3.8599,3.8662,51500.0
2012-07-23 13:25:00,6.2,6.21,6.2,6.21,112300.0,3.8662,3.8724,3.8662,3.8724,112300.0
2012-07-23 13:30:00,6.21,6.23,6.21,6.23,230600.0,3.8724,3.8849,3.8724,3.8849,230600.0
2012-07-23 13:35:00,6.23,6.23,6.22,6.23,21900.0,3.8849,3.8849,3.8787,3.8849,21900.0
2012-07-23 13:40:00,6.23,6.23,6.22,6.23,151900.0,3.8849,3.8849,3.8787,3.8849,151900.0
2012-07-23 13:45:00,6.23,6.23,6.22,6.22,44200.0,3.8849,3.8849,3.8787,3.8787,44200.0
2012-07-23 13:50:00,6.23,6.23,6.2,6.2,243000.0,3.8849,3.8849,3.8662,3.8662,243000.0
2012-07-23 13:55:00,6.21,6.23,6.2,6.21,299900.0,3.8724,3.8849,3.8662,3.8724,299900.0
2012-07-23 14:00:00,6.22,6.23,6.21,6.22,268300.0,3.8787,3.8849,3.8724,3.8787,268300.0
2012-07-23 14:05:00,6.22,6.23,6.22,6.23,18700.0,3.8787,3.8849,3.8787,3.8849,18700.0
2012-07-23 14:10:00,6.22,6.23,6.22,6.23,23400.0,3.8787,3.8849,3.8787,3.8849,23400.0
2012-07-23 14:15:00,6.23,6.23,6.22,6.22,57400.0,3.8849,3.8849,3.8787,3.8787,57400.0
2012-07-23 14:20:00,6.23,6.23,6.2,6.2,114400.0,3.8849,3.8849,3.8662,3.8662,114400.0
2012-07-23 14:25:00,6.2,6.21,6.2,6.21,9200.0,3.8662,3.8724,3.8662,3.8724,9200.0
2012-07-23 14:30:00,6.21,6.21,6.2,6.21,21700.0,3.8724,3.8724,3.8662,3.8724,21700.0
2012-07-23 14:35:00,6.21,6.21,6.2,6.21,17500.0,3.8724,3.8724,3.8662,3.8724,17500.0
2012-07-23 14:40:00,6.21,6.21,6.2,6.21,20200.0,3.8724,3.8724,3.8662,3.8724,20200.0
2012-07-23 14:45:00,6.2,6.21,6.2,6.21,19300.0,3.8662,3.8724,3.8662,3.8724,19300.0
2012-07-23 14:50:00,6.21,6.21,6.2,6.21,44800.0,3.8724,3.8724,3.8662,3.8724,44800.0
2012-07-23 14:55:00,6.2,6.21,6.2,6.21,21400.0,3.8662,3.8724,3.8662,3.8724,21400.0
2012-07-23 15:00:00,6.21,6.21,6.18,6.18,187900.0,3.8724,3.8724,3.8537,3.8537,187900.0
2012-07-23 15:05:00,6.18,6.2,6.18,6.2,203800.0,3.8537,3.8662,3.8537,3.8662,203800.0
2012-07-23 15:10:00,6.2,6.2,6.19,6.2,28200.0,3.8662,3.8662,3.8599,3.8662,28200.0
2012-07-23 15:15:00,6.19,6.2,6.19,6.2,54200.0,3.8599,3.8662,3.8599,3.8662,54200.0
2012-07-23 15:20:00,6.2,6.21,6.19,6.19,738800.0,3.8662,3.8724,3.8599,3.8599,738800.0
2012-07-23 15:25:00,6.2,6.22,6.19,6.21,225700.0,3.8662,3.8787,3.8599,3.8724,225700.0
2012-07-23 15:30:00,6.22,6.22,6.21,6.22,87200.0,3.8787,3.8787,3.8724,3.8787,87200.0
2012-07-23 15:35:00,6.21,6.22,6.2,6.2,222500.0,3.8724,3.8787,3.8662,3.8662,222500.0
2012-07-23 15:40:00,6.2,6.23,6.2,6.21,420600.0,3.8662,3.8849,3.8662,3.8724,420600.0
2012-07-23 15:45:00,6.21,6.23,6.21,6.21,322900.0,3.8724,3.8849,3.8724,3.8724,322900.0
2012-07-23 15:50:00,6.21,6.22,6.19,6.2,711300.0,3.8724,3.8787,3.8599,3.8662,711300.0
2012-07-23 15:55:00,6.19,6.21,6.18,6.19,2091900.0,3.8599,3.8724,3.8537,3.8599,2091900.0
2012-07-24 09:30:00,6.3,6.33,6.24,6.28,550700.0,3.9285,3.9472,3.8911,3.9161,550700.0
2012-07-24 09:35:00,6.29,6.29,6.26,6.26,66400.0,3.9223,3.9223,3.9036,3.9036,66400.0
2012-07-24 09:40:00,6.27,6.3,6.25,6.29,310500.0,3.9098,3.9285,3.8974,3.9223,310500.0
2012-07-24 09:45:00,6.29,6.34,6.29,6.32,450100.0,3.9223,3.9535,3.9223,3.941,450100.0
2012-07-24 09:50:00,6.32,6.33,6.3,6.3,142500.0,3.941,3.9472,3.9285,3.9285,142500.0
2012-07-24 09:55:00,6.3,6.32,6.28,6.29,444700.0,3.9285,3.941,3.9161,3.9223,444700.0
2012-07-24 10:00:00,6.29,6.32,6.28,6.3,392500.0,3.9223,3.941,3.9161,3.9285,392500.0
2012-07-24 10:05:00,6.3,6.32,6.29,6.29,1159600.0,3.9285,3.941,3.9223,3.9223,1159600.0
2012-07-24 10:10:00,6.29,6.31,6.29,6.29,368500.0,3.9223,3.9348,3.9223,3.9223,368500.0
2012-07-24 10:15:00,6.29,6.29,6.26,6.26,521000.0,3.9223,3.9223,3.9036,3.9036,521000.0
2012-07-24 10:20:00,6.26,6.29,6.25,6.28,479600.0,3.9036,3.9223,3.8974,3.9161,479600.0
2012-07-24 10:25:00,6.28,6.29,6.28,6.28,408000.0,3.9161,3.9223,3.9161,3.9161,408000.0
2012-07-24 10:30:00,6.28,6.29,6.27,6.29,230200.0,3.9161,3.9223,3.9098,3.9223,230200.0
2012-07-24 10:35:00,6.29,6.3,6.29,6.3,64300.0,3.9223,3.9285,3.9223,3.9285,64300.0
2012-07-24 10:40:00,6.3,6.3,6.28,6.28,75800.0,3.9285,3.9285,3.9161,3.9161,75800.0
2012-07-24 10:45:00,6.29,6.29,6.26,6.27,695800.0,3.9223,3.9223,3.9036,3.9098,695800.0
2012-07-24 10:50:00,6.27,6.29,6.27,6.29,325300.0,3.9098,3.9223,3.9098,3.9223,325300.0
2012-07-24 10:55:00,6.29,6.29,6.24,6.24,816900.0,3.9223,3.9223,3.8911,3.8911,816900.0
2012-07-24 11:00:00,6.24,6.27,6.24,6.26,214900.0,3.8911,3.9098,3.8911,3.9036,214900.0
2012-07-24 11:05:00,6.27,6.29,6.26,6.27,474600.0,3.9098,3.9223,3.9036,3.9098,474600.0
2012-07-24 11:10:00,6.27,6.28,6.26,6.27,100200.0,3.9098,3.9161,3.9036,3.9098,100200.0
2012-07-24 11:15:00,6.27,6.29,6.26,6.29,110500.0,3.9098,3.9223,3.9036,3.9223,110500.0
2012-07-24 11:20:00,6.29,6.3,6.28,6.29,284500.0,3.9223,3.9285,3.9161,3.9223,284500.0
2012-07-24 11:25:00,6.29,6.3,6.28,6.28,130200.0,3.9223,3.9285,3.9161,3.9161,130200.0
2012-07-24 11:30:00,6.28,6.29,6.26,6.26,220200.0,3.9161,3.9223,3.9036,3.9036,220200.0
2012-07-24 11:35:00,6.26,6.27,6.22,6.22,254600.0,3.9036,3.9098,3.8787,3.8787,254600.0
2012-07-24 11:40:00,6.22,6.23,6.22,6.22,108900.0,3.8787,3.8849,3.8787,3.8787,108900.0
2012-07-24 11:45:00,6.22,6.24,6.22,6.23,209300.0,3.8787,3.8911,3.8787,3.8849,209300.0
2012-07-24 11:50:00,6.23,6.24,6.22,6.22,204200.0,3.8849,3.8911,3.8787,3.8787,204200.0
2012-07-24 11:55:00,6.22,6.23,6.21,6.21,115800.0,3.8787,3.8849,3.8724,3.8724,115800.0
2012-07-24 12:00:00,6.21,6.22,6.19,6.19,172800.0,3.8724,3.8787,3.8599,3.8599,172800.0
2012-07-24 12:05:00,6.2,6.22,6.19,6.21,184100.0,3.8662,3.8787,3.8599,3.8724,184100.0
2012-07-24 12:10:00,6.21,6.22,6.2,6.21,268800.0,3.8724,3.8787,3.8662,3.8724,268800.0
2012-07-24 12:15:00,6.21,6.22,6.21,6.21,43300.0,3.8724,3.8787,3.8724,3.8724,43300.0
2012-07-24 12:20:00,6.21,6.22,6.2,6.21,81700.0,3.8724,3.8787,3.8662,3.8724,81700.0
2012-07-24 12:25:00,6.2,6.22,6.2,6.21,203900.0,3.8662,3.8787,3.8662,3.8724,203900.0
2012-07-24 12:30:00,6.21,6.22,6.21,6.21,159400.0,3.8724,3.8787,3.8724,3.8724,159400.0
2012-07-24 12:35:00,6.21,6.24,6.2,6.23,180900.0,3.8724,3.8911,3.8662,3.8849,180900.0
2012-07-24 12:40:00,6.23,6.24,6.23,6.24,43700.0,3.8849,3.8911,3.8849,3.8911,43700.0
2012-07-24 12:45:00,6.24,6.26,6.23,6.25,286100.0,3.8911,3.9036,3.8849,3.8974,286100.0
2012-07-24 12:50:00,6.25,6.26,6.24,6.25,154500.0,3.8974,3.9036,3.8911,3.8974,154500.0
2012-07-24 12:55:00,6.25,6.26,6.24,6.25,132800.0,3.8974,3.9036,3.8911,3.8974,132800.0
2012-07-24 13:00:00,6.26,6.26,6.25,6.25,65200.0,3.9036,3.9036,3.8974,3.8974,65200.0
2012-07-24 13:05:00,6.25,6.26,6.25,6.25,38900.0,3.8974,3.9036,3.8974,3.8974,38900.0
2012-07-24 13:10:00,6.25,6.27,6.24,6.27,332500.0,3.8974,3.9098,3.8911,3.9098,332500.0
2012-07-24 13:15:00,6.27,6.27,6.26,6.27,19300.0,3.9098,3.9098,3.9036,3.9098,19300.0
2012-07-24 13:20:00,6.27,6.27,6.26,6.26,10100.0,3.9098,3.9098,3.9036,3.9036,10100.0
2012-07-24 13:25:00,6.27,6.27,6.25,6.25,104600.0,3.9098,3.9098,3.8974,3.8974,104600.0
2012-07-24 13:30:00,6.25,6.26,6.25,6.25,8000.0,3.8974,3.9036,3.8974,3.8974,8000.0
2012-07-24 13:35:00,6.25,6.26,6.25,6.26,22800.0,3.8974,3.9036,3.8974,3.9036,22800.0
2012-07-24 13:40:00,6.26,6.26,6.25,6.25,72300.0,3.9036,3.9036,3.8974,3.8974,72300.0
2012-07-24 13:45:00,6.25,6.26,6.24,6.24,93600.0,3.8974,3.9036,3.8911,3.8911,93600.0
2012-07-24 13:50:00,6.25,6.27,6.24,6.26,115200.0,3.8974,3.9098,3.8911,3.9036,115200.0
2012-07-24 13:55:00,6.27,6.27,6.24,6.25,200700.0,3.9098,3.9098,3.8911,3.8974,200700.0
2012-07-24 14:00:00,6.24,6.25,6.24,6.24,10500.0,3.8911,3.8974,3.8911,3.8911,10500.0
2012-07-24 14:05:00,6.25,6.25,6.23,6.23,61200.0,3.8974,3.8974,3.8849,3.8849,61200.0
2012-07-24 14:10:00,6.23,6.24,6.23,6.24,25800.0,3.8849,3.8911,3.8849,3.8911,25800.0
2012-07-24 14:15:00,6.23,6.24,6.23,6.24,25000.0,3.8849,3.8911,3.8849,3.8911,25000.0
2012-07-24 14:20:00,6.24,6.24,6.23,6.24,9400.0,3.8911,3.8911,3.8849,3.8911,9400.0
2012-07-24 14:25:00,6.24,6.24,6.22,6.22,71100.0,3.8911,3.8911,3.8787,3.8787,71100.0
2012-07-24 14:30:00,6.22,6.22,6.21,6.21,102400.0,3.8787,3.8787,3.8724,3.8724,102400.0
2012-07-24 14:35:00,6.21,6.24,6.21,6.24,104200.0,3.8724,3.8911,3.8724,3.8911,104200.0
2012-07-24 14:40:00,6.24,6.25,6.23,6.24,208900.0,3.8911,3.8974,3.8849,3.8911,208900.0
2012-07-24 14:45:00,6.24,6.25,6.24,6.24,90200.0,3.8911,3.8974,3.8911,3.8911,90200.0
2012-07-24 14:50:00,6.25,6.25,6.24,6.24,10800.0,3.8974,3.8974,3.8911,3.8911,10800.0
2012-07-24 14:55:00,6.25,6.25,6.24,6.25,36600.0,3.8974,3.8974,3.8911,3.8974,36600.0
2012-07-24 15:00:00,6.25,6.26,6.24,6.25,296600.0,3.8974,3.9036,3.8911,3.8974,296600.0
2012-07-24 15:05:00,6.25,6.26,6.24,6.25,183000.0,3.8974,3.9036,3.8911,3.8974,183000.0
2012-07-24 15:10:00,6.25,6.25,6.23,6.24,149000.0,3.8974,3.8974,3.8849,3.8911,149000.0
2012-07-24 15:15:00,6.24,6.24,6.23,6.24,20000.0,3.8911,3.8911,3.8849,3.8911,20000.0
2012-07-24 15:20:00,6.24,6.26,6.23,6.26,194300.0,3.8911,3.9036,3.8849,3.9036,194300.0
2012-07-24 15:25:00,6.26,6.27,6.25,6.27,98800.0,3.9036,3.9098,3.8974,3.9098,98800.0
2012-07-24 15:30:00,6.27,6.28,6.26,6.28,441400.0,3.9098,3.9161,3.9036,3.9161,441400.0
2012-07-24 15:35:00,6.28,6.29,6.27,6.28,203500.0,3.9161,3.9223,3.9098,3.9161,203500.0
2012-07-24 15:40:00,6.29,6.3,6.28,6.29,490700.0,3.9223,3.9285,3.9161,3.9223,490700.0
2012-07-24 15:45:00,6.29,6.29,6.27,6.27,158800.0,3.9223,3.9223,3.9098,3.9098,158800.0
2012-07-24 15:50:00,6.27,6.3,6.26,6.29,514000.0,3.9098,3.9285,3.9036,3.9223,514000.0
2012-07-24 15:55:00,6.29,6.31,6.28,6.29,1235900.0,3.9223,3.9348,3.9161,3.9223,1235900.0
2012-07-25 09:30:00,6.32,6.33,6.29,6.32,272900.0,3.941,3.9472,3.9223,3.941,272900.0
2012-07-25 09:35:00,6.32,6.33,6.3,6.33,206500.0,3.941,3.9472,3.9285,3.9472,206500.0
2012-07-25 09:40:00,6.33,6.33,6.3,6.3,94100.0,3.9472,3.9472,3.9285,3.9285,94100.0
2012-07-25 09:45:00,6.3,6.31,6.27,6.28,113200.0,3.9285,3.9348,3.9098,3.9161,113200.0
2012-07-25 09:50:00,6.27,6.28,6.25,6.27,181400.0,3.9098,3.9161,3.8974,3.9098,181400.0
2012-07-25 09:55:00,6.26,6.29,6.26,6.29,126700.0,3.9036,3.9223,3.9036,3.9223,126700.0
2012-07-25 10:00:00,6.29,6.29,6.24,6.25,310300.0,3.9223,3.9223,3.8911,3.8974,310300.0
2012-07-25 10:05:00,6.26,6.26,6.24,6.26,97400.0,3.9036,3.9036,3.8911,3.9036,97400.0
2012-07-25 10:10:00,6.25,6.29,6.25,6.27,594900.0,3.8974,3.9223,3.8974,3.9098,594900.0
2012-07-25 10:15:00,6.27,6.29,6.25,6.29,908800.0,3.9098,3.9223,3.8974,3.9223,908800.0
2012-07-25 10:20:00,6.29,6.29,6.28,6.29,299000.0,3.9223,3.9223,3.9161,3.9223,299000.0
2012-07-25 10:25:00,6.29,6.29,6.28,6.28,124700.0,3.9223,3.9223,3.9161,3.9161,124700.0
2012-07-25 10:30:00,6.29,6.3,6.28,6.29,261600.0,3.9223,3.9285,3.9161,3.9223,261600.0
2012-07-25 10:35:00,6.29,6.3,6.29,6.29,69000.0,3.9223,3.9285,3.9223,3.9223,69000.0
2012-07-25 10:40:00,6.29,6.31,6.28,6.29,269200.0,3.9223,3.9348,3.9161,3.9223,269200.0
2012-07-25 10:45:00,6.29,6.3,6.28,6.28,81300.0,3.9223,3.9285,3.9161,3.9161,81300.0
2012-07-25 10:50:00,6.28,6.29,6.25,6.26,171100.0,3.9161,3.9223,3.8974,3.9036,171100.0
2012-07-25 10:55:00,6.25,6.26,6.25,6.25,112300.0,3.8974,3.9036,3.8974,3.8974,112300.0
2012-07-25 11:00:00,6.25,6.27,6.25,6.25,295400.0,3.8974,3.9098,3.8974,3.8974,295400.0
2012-07-25 11:05:00,6.25,6.26,6.25,6.25,83300.0,3.8974,3.9036,3.8974,3.8974,83300.0
2012-07-25 11:10:00,6.25,6.28,6.25,6.28,309000.0,3.8974,3.9161,3.8974,3.9161,309000.0
2012-07-25 11:15:00,6.28,6.29,6.27,6.27,450300.0,3.9161,3.9223,3.9098,3.9098,450300.0
2012-07-25 11:20:00,6.28,6.28,6.27,6.28,131500.0,3.9161,3.9161,3.9098,3.9161,131500.0
2012-07-25 11:25:00,6.28,6.29,6.27,6.29,71000.0,3.9161,3.9223,3.9098,3.9223,71000.0
2012-07-25 11:30:00,6.29,6.29,6.28,6.29,90600.0,3.9223,3.9223,3.9161,3.9223,90600.0
2012-07-25 11:35:00,6.29,6.29,6.28,6.29,92500.0,3.9223,3.9223,3.9161,3.9223,92500.0
2012-07-25 11:40:00,6.29,6.29,6.28,6.29,42400.0,3.9223,3.9223,3.9161,3.9223,42400.0
2012-07-25 11:45:00,6.29,6.29,6.28,6.29,71600.0,3.9223,3.9223,3.9161,3.9223,71600.0
2012-07-25 11:50:00,6.29,6.29,6.25,6.27,804100.0,3.9223,3.9223,3.8974,3.9098,804100.0
2012-07-25 11:55:00,6.26,6.27,6.26,6.26,42700.0,3.9036,3.9098,3.9036,3.9036,42700.0
2012-07-25 12:00:00,6.26,6.28,6.26,6.28,185000.0,3.9036,3.9161,3.9036,3.9161,185000.0
2012-07-25 12:05:00,6.28,6.29,6.27,6.29,37800.0,3.9161,3.9223,3.9098,3.9223,37800.0
2012-07-25 12:10:00,6.29,6.29,6.28,6.29,48300.0,3.9223,3.9223,3.9161,3.9223,48300.0
2012-07-25 12:15:00,6.29,6.29,6.28,6.28,44500.0,3.9223,3.9223,3.9161,3.9161,44500.0
2012-07-25 12:20:00,6.29,6.29,6.28,6.29,57500.0,3.9223,3.9223,3.9161,3.9223,57500.0
2012-07-25 12:25:00,6.29,6.29,6.28,6.29,42700.0,3.9223,3.9223,3.9161,3.9223,42700.0
2012-07-25 12:30:00,6.29,6.29,6.28,6.28,37200.0,3.9223,3.9223,3.9161,3.9161,37200.0
2012-07-25 12:35:00,6.29,6.29,6.28,6.29,22300.0,3.9223,3.9223,3.9161,3.9223,22300.0
2012-07-25 12:40:00,6.29,6.29,6.28,6.29,29100.0,3.9223,3.9223,3.9161,3.9223,29100.0
2012-07-25 12:45:00,6.29,6.29,6.28,6.29,58900.0,3.9223,3.9223,3.9161,3.9223,58900.0
2012-07-25 12:50:00,6.28,6.29,6.28,6.29,46100.0,3.9161,3.9223,3.9161,3.9223,46100.0
2012-07-25 12:55:00,6.28,6.29,6.28,6.29,24900.0,3.9161,3.9223,3.9161,3.9223,24900.0
2012-07-25 13:00:00,6.29,6.29,6.28,6.29,57600.0,3.9223,3.9223,3.9161,3.9223,57600.0
2012-07-25 13:05:00,6.29,6.29,6.28,6.29,50300.0,3.9223,3.9223,3.9161,3.9223,50300.0
2012-07-25 13:10:00,6.29,6.29,6.28,6.29,46900.0,3.9223,3.9223,3.9161,3.9223,46900.0
2012-07-25 13:15:00,6.29,6.29,6.28,6.28,17600.0,3.9223,3.9223,3.9161,3.9161,17600.0
2012-07-25 13:20:00,6.28,6.3,6.28,6.29,235800.0,3.9161,3.9285,3.9161,3.9223,235800.0
2012-07-25 13:25:00,6.29,6.3,6.29,6.29,19200.0,3.9223,3.9285,3.9223,3.9223,19200.0
2012-07-25 13:30:00,6.29,6.3,6.29,6.29,24700.0,3.9223,3.9285,3.9223,3.9223,24700.0
2012-07-25 13:35:00,6.29,6.31,6.29,6.3,178800.0,3.9223,3.9348,3.9223,3.9285,178800.0
2012-07-25 13:40:00,6.3,6.31,6.28,6.28,453900.0,3.9285,3.9348,3.9161,3.9161,453900.0
2012-07-25 13:45:00,6.29,6.29,6.26,6.26,335300.0,3.9223,3.9223,3.9036,3.9036,335300.0
2012-07-25 13:50:00,6.26,6.27,6.26,6.26,68000.0,3.9036,3.9098,3.9036,3.9036,68000.0
2012-07-25 13:55:00,6.26,6.27,6.26,6.26,19000.0,3.9036,3.9098,3.9036,3.9036,19000.0
2012-07-25 14:00:00,6.26,6.27,6.26,6.26,36100.0,3.9036,3.9098,3.9036,3.9036,36100.0
2012-07-25 14:05:00,6.27,6.27,6.26,6.26,15700.0,3.9098,3.9098,3.9036,3.9036,15700.0
2012-07-25 14:10:00,6.27,6.27,6.26,6.27,12900.0,3.9098,3.9098,3.9036,3.9098,12900.0
2012-07-25 14:15:00,6.26,6.27,6.26,6.26,52200.0,3.9036,3.9098,3.9036,3.9036,52200.0
2012-07-25 14:20:00,6.27,6.28,6.26,6.28,141200.0,3.9098,3.9161,3.9036,3.9161,141200.0
2012-07-25 14:25:00,6.28,6.28,6.27,6.28,16200.0,3.9161,3.9161,3.9098,3.9161,16200.0
2012-07-25 14:30:00,6.28,6.28,6.27,6.28,12500.0,3.9161,3.9161,3.9098,3.9161,12500.0
2012-07-25 14:35:00,6.28,6.28,6.27,6.27,56500.0,3.9161,3.9161,3.9098,3.9098,56500.0
2012-07-25 14:40:00,6.28,6.29,6.27,6.27,257000.0,3.9161,3.9223,3.9098,3.9098,257000.0
2012-07-25 14:45:00,6.28,6.28,6.27,6.28,48600.0,3.9161,3.9161,3.9098,3.9161,48600.0
2012-07-25 14:50:00,6.27,6.29,6.27,6.29,189500.0,3.9098,3.9223,3.9098,3.9223,189500.0
2012-07-25 14:55:00,6.29,6.29,6.28,6.29,22300.0,3.9223,3.9223,3.9161,3.9223,22300.0
2012-07-25 15:00:00,6.29,6.29,6.28,6.29,62300.0,3.9223,3.9223,3.9161,3.9223,62300.0
2012-07-25 15:05:00,6.29,6.29,6.28,6.29,29200.0,3.9223,3.9223,3.9161,3.9223,29200.0
2012-07-25 15:10:00,6.29,6.29,6.28,6.29,33200.0,3.9223,3.9223,3.9161,3.9223,33200.0
2012-07-25 15:15:00,6.29,6.29,6.28,6.28,56500.0,3.9223,3.9223,3.9161,3.9161,56500.0
2012-07-25 15:20:00,6.29,6.29,6.28,6.29,233100.0,3.9223,3.9223,3.9161,3.9223,233100.0
2012-07-25 15:25:00,6.29,6.29,6.28,6.29,161700.0,3.9223,3.9223,3.9161,3.9223,161700.0
2012-07-25 15:30:00,6.29,6.29,6.26,6.26,307700.0,3.9223,3.9223,3.9036,3.9036,307700.0
2012-07-25 15:35:00,6.26,6.27,6.26,6.26,55100.0,3.9036,3.9098,3.9036,3.9036,55100.0
2012-07-25 15:40:00,6.27,6.27,6.25,6.25,152200.0,3.9098,3.9098,3.8974,3.8974,152200.0
2012-07-25 15:45:00,6.26,6.26,6.25,6.25,56400.0,3.9036,3.9036,3.8974,3.8974,56400.0
2012-07-25 15:50:00,6.25,6.26,6.25,6.25,111300.0,3.8974,3.9036,3.8974,3.8974,111300.0
2012-07-25 15:55:00,6.25,6.29,6.25,6.28,1230400.0,3.8974,3.9223,3.8974,3.9161,1230400.0
2012-07-26 09:30:00,6.38,6.39,6.3,6.36,485000.0,3.9784,3.9847,3.9285,3.966,485000.0
2012-07-26 09:35:00,6.36,6.37,6.34,6.36,102900.0,3.966,3.9722,3.9535,3.966,102900.0
2012-07-26 09:40:00,6.35,6.36,6.34,6.34,53900.0,3.9597,3.966,3.9535,3.9535,53900.0
2012-07-26 09:45:00,6.35,6.35,6.3,6.32,460100.0,3.9597,3.9597,3.9285,3.941,460100.0
2012-07-26 09:50:00,6.32,6.33,6.31,6.33,55000.0,3.941,3.9472,3.9348,3.9472,55000.0
2012-07-26 09:55:00,6.33,6.33,6.32,6.33,24400.0,3.9472,3.9472,3.941,3.9472,24400.0
2012-07-26 10:00:00,6.32,6.33,6.3,6.31,72800.0,3.941,3.9472,3.9285,3.9348,72800.0
2012-07-26 10:05:00,6.31,6.36,6.3,6.36,279500.0,3.9348,3.966,3.9285,3.966,279500.0
2012-07-26 10:10:00,6.36,6.36,6.34,6.35,138300.0,3.966,3.966,3.9535,3.9597,138300.0
2012-07-26 10:15:00,6.35,6.35,6.34,6.35,128900.0,3.9597,3.9597,3.9535,3.9597,128900.0
2012-07-26 10:20:00,6.35,6.35,6.34,6.35,23700.0,3.9597,3.9597,3.9535,3.9597,23700.0
2012-07-26 10:25:00,6.35,6.36,6.34,6.36,204000.0,3.9597,3.966,3.9535,3.966,204000.0
2012-07-26 10:30:00,6.36,6.38,6.35,6.37,516900.0,3.966,3.9784,3.9597,3.9722,516900.0
2012-07-26 10:35:00,6.36,6.37,6.35,6.36,103700.0,3.966,3.9722,3.9597,3.966,103700.0
2012-07-26 10:40:00,6.36,6.36,6.33,6.34,161000.0,3.966,3.966,3.9472,3.9535,161000.0
2012-07-26 10:45:00,6.35,6.36,6.34,6.36,273200.0,3.9597,3.966,3.9535,3.966,273200.0
2012-07-26 10:50:00,6.36,6.37,6.35,6.36,204900.0,3.966,3.9722,3.9597,3.966,204900.0
2012-07-26 10:55:00,6.36,6.37,6.35,6.37,178000.0,3.966,3.9722,3.9597,3.9722,178000.0
2012-07-26 11:00:00,6.37,6.38,6.36,6.36,209100.0,3.9722,3.9784,3.966,3.966,209100.0
2012-07-26 11:05:00,6.36,6.37,6.34,6.35,161500.0,3.966,3.9722,3.9535,3.9597,161500.0
2012-07-26 11:10:00,6.35,6.38,6.34,6.37,183200.0,3.9597,3.9784,3.9535,3.9722,183200.0
2012-07-26 11:15:00,6.38,6.39,6.37,6.39,118500.0,3.9784,3.9847,3.9722,3.9847,118500.0
2012-07-26 11:20:00,6.39,6.39,6.38,6.38,55500.0,3.9847,3.9847,3.9784,3.9784,55500.0
2012-07-26 11:25:00,6.39,6.4,6.38,6.4,178400.0,3.9847,3.9909,3.9784,3.9909,178400.0
2012-07-26 11:30:00,6.4,6.4,6.39,6.4,169400.0,3.9909,3.9909,3.9847,3.9909,169400.0
2012-07-26 11:35:00,6.4,6.4,6.39,6.4,54700.0,3.9909,3.9909,3.9847,3.9909,54700.0
2012-07-26 11:40:00,6.4,6.4,6.39,6.39,23100.0,3.9909,3.9909,3.9847,3.9847,23100.0
2012-07-26 11:45:00,6.39,6.4,6.38,6.38,105200.0,3.9847,3.9909,3.9784,3.9784,105200.0
2012-07-26 11:50:00,6.39,6.39,6.38,6.38,44100.0,3.9847,3.9847,3.9784,3.9784,44100.0
2012-07-26 11:55:00,6.39,6.39,6.38,6.39,33400.0,3.9847,3.9847,3.9784,3.9847,33400.0
2012-07-26 12:00:00,6.39,6.39,6.38,6.38,26500.0,3.9847,3.9847,3.9784,3.9784,26500.0
2012-07-26 12:05:00,6.39,6.39,6.38,6.39,27900.0,3.9847,3.9847,3.9784,3.9847,27900.0
2012-07-26 12:10:00,6.39,6.4,6.38,6.4,150500.0,3.9847,3.9909,3.9784,3.9909,150500.0
2012-07-26 12:15:00,6.4,6.4,6.39,6.4,43000.0,3.9909,3.9909,3.9847,3.9909,43000.0
2012-07-26 12:20:00,6.4,6.41,6.39,6.41,343800.0,3.9909,3.9971,3.9847,3.9971,343800.0
2012-07-26 12:25:00,6.41,6.42,6.4,6.42,198100.0,3.9971,4.0034,3.9909,4.0034,198100.0
2012-07-26 12:30:00,6.42,6.43,6.42,6.42,140400.0,4.0034,4.0096,4.0034,4.0034,140400.0
2012-07-26 12:35:00,6.43,6.43,6.42,6.43,25600.0,4.0096,4.0096,4.0034,4.0096,25600.0
2012-07-26 12:40:00,6.43,6.43,6.42,6.42,22400.0,4.0096,4.0096,4.0034,4.0034,22400.0
2012-07-26 12:45:00,6.43,6.43,6.42,6.42,24400.0,4.0096,4.0096,4.0034,4.0034,24400.0
2012-07-26 12:50:00,6.43,6.43,6.42,6.43,178300.0,4.0096,4.0096,4.0034,4.0096,178300.0
2012-07-26 12:55:00,6.43,6.44,6.42,6.43,220600.0,4.0096,4.0158,4.0034,4.0096,220600.0
2012-07-26 13:00:00,6.44,6.44,6.43,6.43,42100.0,4.0158,4.0158,4.0096,4.0096,42100.0
2012-07-26 13:05:00,6.44,6.44,6.43,6.44,22700.0,4.0158,4.0158,4.0096,4.0158,22700.0
2012-07-26 13:10:00,6.44,6.44,6.43,6.43,32100.0,4.0158,4.0158,4.0096,4.0096,32100.0
2012-07-26 13:15:00,6.44,6.44,6.43,6.43,80400.0,4.0158,4.0158,4.0096,4.0096,80400.0
2012-07-26 13:20:00,6.43,6.44,6.41,6.41,131500.0,4.0096,4.0158,3.9971,3.9971,131500.0
2012-07-26 13:25:00,6.42,6.44,6.41,6.44,205900.0,4.0034,4.0158,3.9971,4.0158,205900.0
2012-07-26 13:30:00,6.44,6.44,6.42,6.43,139200.0,4.0158,4.0158,4.0034,4.0096,139200.0
2012-07-26 13:35:00,6.43,6.43,6.42,6.42,25500.0,4.0096,4.0096,4.0034,4.0034,25500.0
2012-07-26 13:40:00,6.43,6.43,6.41,6.41,183500.0,4.0096,4.0096,3.9971,3.9971,183500.0
2012-07-26 13:45:00,6.41,6.42,6.4,6.4,94500.0,3.9971,4.0034,3.9909,3.9909,94500.0
2012-07-26 13:50:00,6.41,6.41,6.4,6.41,50400.0,3.9971,3.9971,3.9909,3.9971,50400.0
2012-07-26 13:55:00,6.41,6.41,6.39,6.4,446300.0,3.9971,3.9971,3.9847,3.9909,446300.0
2012-07-26 14:00:00,6.39,6.41,6.39,6.4,262300.0,3.9847,3.9971,3.9847,3.9909,262300.0
2012-07-26 14:05:00,6.4,6.4,6.39,6.39,31700.0,3.9909,3.9909,3.9847,3.9847,31700.0
2012-07-26 14:10:00,6.4,6.4,6.39,6.4,10000.0,3.9909,3.9909,3.9847,3.9909,10000.0
2012-07-26 14:15:00,6.4,6.4,6.39,6.4,7800.0,3.9909,3.9909,3.9847,3.9909,7800.0
2012-07-26 14:20:00,6.39,6.4,6.39,6.4,33700.0,3.9847,3.9909,3.9847,3.9909,33700.0
2012-07-26 14:25:00,6.39,6.4,6.39,6.4,21600.0,3.9847,3.9909,3.9847,3.9909,21600.0
2012-07-26 14:30:00,6.4,6.4,6.39,6.39,187300.0,3.9909,3.9909,3.9847,3.9847,187300.0
2012-07-26 14:35:00,6.39,6.4,6.39,6.4,10900.0,3.9847,3.9909,3.9847,3.9909,10900.0
2012-07-26 14:40:00,6.4,6.4,6.39,6.4,20000.0,3.9909,3.9909,3.9847,3.9909,20000.0
2012-07-26 14:45:00,6.4,6.41,6.39,6.4,224300.0,3.9909,3.9971,3.9847,3.9909,224300.0
2012-07-26 14:50:00,6.41,6.41,6.4,6.4,26700.0,3.9971,3.9971,3.9909,3.9909,26700.0
2012-07-26 14:55:00,6.4,6.41,6.39,6.39,80400.0,3.9909,3.9971,3.9847,3.9847,80400.0
2012-07-26 15:00:00,6.39,6.4,6.39,6.39,17600.0,3.9847,3.9909,3.9847,3.9847,17600.0
2012-07-26 15:05:00,6.39,6.4,6.39,6.4,66900.0,3.9847,3.9909,3.9847,3.9909,66900.0
2012-07-26 15:10:00,6.4,6.4,6.39,6.39,61800.0,3.9909,3.9909,3.9847,3.9847,61800.0
2012-07-26 15:15:00,6.4,6.4,6.39,6.4,44200.0,3.9909,3.9909,3.9847,3.9909,44200.0
2012-07-26 15:20:00,6.4,6.41,6.39,6.39,194500.0,3.9909,3.9971,3.9847,3.9847,194500.0
2012-07-26 15:25:00,6.4,6.4,6.39,6.4,53300.0,3.9909,3.9909,3.9847,3.9909,53300.0
2012-07-26 15:30:00,6.4,6.4,6.39,6.4,25900.0,3.9909,3.9909,3.9847,3.9909,25900.0
2012-07-26 15:35:00,6.4,6.4,6.39,6.4,78800.0,3.9909,3.9909,3.9847,3.9909,78800.0
2012-07-26 15:40:00,6.4,6.42,6.39,6.41,363000.0,3.9909,4.0034,3.9847,3.9971,363000.0
2012-07-26 15:45:00,6.41,6.42,6.4,6.41,225300.0,3.9971,4.0034,3.9909,3.9971,225300.0
2012-07-26 15:50:00,6.42,6.42,6.41,6.41,77800.0,4.0034,4.0034,3.9971,3.9971,77800.0
2012-07-26 15:55:00,6.42,6.42,6.4,6.41,514700.0,4.0034,4.0034,3.9909,3.9971,514700.0
2012-07-27 09:30:00,6.47,6.47,6.41,6.41,133000.0,4.0345,4.0345,3.9971,3.9971,133000.0
2012-07-27 09:35:00,6.42,6.43,6.41,6.42,57000.0,4.0034,4.0096,3.9971,4.0034,57000.0
2012-07-27 09:40:00,6.42,6.42,6.37,6.41,168300.0,4.0034,4.0034,3.9722,3.9971,168300.0
2012-07-27 09:45:00,6.41,6.43,6.4,6.4,128100.0,3.9971,4.0096,3.9909,3.9909,128100.0
2012-07-27 09:50:00,6.4,6.42,6.39,6.4,261600.0,3.9909,4.0034,3.9847,3.9909,261600.0
2012-07-27 09:55:00,6.4,6.42,6.39,6.41,78400.0,3.9909,4.0034,3.9847,3.9971,78400.0
2012-07-27 10:00:00,6.41,6.44,6.41,6.43,260900.0,3.9971,4.0158,3.9971,4.0096,260900.0
2012-07-27 10:05:00,6.44,6.45,6.42,6.43,156400.0,4.0158,4.0221,4.0034,4.0096,156400.0
2012-07-27 10:10:00,6.43,6.43,6.42,6.43,51900.0,4.0096,4.0096,4.0034,4.0096,51900.0
2012-07-27 10:15:00,6.43,6.43,6.42,6.42,39700.0,4.0096,4.0096,4.0034,4.0034,39700.0
2012-07-27 10:20:00,6.43,6.43,6.39,6.41,211500.0,4.0096,4.0096,3.9847,3.9971,211500.0
2012-07-27 10:25:00,6.42,6.42,6.41,6.42,18400.0,4.0034,4.0034,3.9971,4.0034,18400.0
2012-07-27 10:30:00,6.42,6.42,6.41,6.42,7900.0,4.0034,4.0034,3.9971,4.0034,7900.0
2012-07-27 10:35:00,6.42,6.44,6.41,6.42,604100.0,4.0034,4.0158,3.9971,4.0034,604100.0
2012-07-27 10:40:00,6.43,6.43,6.42,6.43,36200.0,4.0096,4.0096,4.0034,4.0096,36200.0
2012-07-27 10:45:00,6.43,6.44,6.42,6.44,40900.0,4.0096,4.0158,4.0034,4.0158,40900.0
2012-07-27 10:50:00,6.44,6.44,6.42,6.43,56400.0,4.0158,4.0158,4.0034,4.0096,56400.0
2012-07-27 10:55:00,6.44,6.45,6.43,6.44,43200.0,4.0158,4.0221,4.0096,4.0158,43200.0
2012-07-27 11:00:00,6.45,6.46,6.44,6.45,46100.0,4.0221,4.0283,4.0158,4.0221,46100.0
2012-07-27 11:05:00,6.46,6.46,6.45,6.45,19000.0,4.0283,4.0283,4.0221,4.0221,19000.0
2012-07-27 11:10:00,6.46,6.46,6.44,6.44,48000.0,4.0283,4.0283,4.0158,4.0158,48000.0
2012-07-27 11:15:00,6.45,6.45,6.43,6.43,30900.0,4.0221,4.0221,4.0096,4.0096,30900.0
2012-07-27 11:20:00,6.44,6.44,6.43,6.44,97000.0,4.0158,4.0158,4.0096,4.0158,97000.0
2012-07-27 11:25:00,6.44,6.44,6.42,6.42,55600.0,4.0158,4.0158,4.0034,4.0034,55600.0
2012-07-27 11:30:00,6.42,6.43,6.38,6.39,553400.0,4.0034,4.0096,3.9784,3.9847,553400.0
2012-07-27 11:35:00,6.39,6.39,6.38,6.39,16000.0,3.9847,3.9847,3.9784,3.9847,16000.0
2012-07-27 11:40:00,6.39,6.39,6.38,6.39,12800.0,3.9847,3.9847,3.9784,3.9847,12800.0
2012-07-27 11:45:00,6.38,6.39,6.38,6.39,23400.0,3.9784,3.9847,3.9784,3.9847,23400.0
2012-07-27 11:50:00,6.38,6.39,6.38,6.38,16900.0,3.9784,3.9847,3.9784,3.9784,16900.0
2012-07-27 11:55:00,6.39,6.39,6.38,6.38,9200.0,3.9847,3.9847,3.9784,3.9784,9200.0
2012-07-27 12:00:00,6.39,6.39,6.38,6.39,39400.0,3.9847,3.9847,3.9784,3.9847,39400.0
2012-07-27 12:05:00,6.38,6.39,6.38,6.39,31300.0,3.9784,3.9847,3.9784,3.9847,31300.0
2012-07-27 12:10:00,6.39,6.4,6.38,6.39,97200.0,3.9847,3.9909,3.9784,3.9847,97200.0
2012-07-27 12:15:00,6.39,6.4,6.38,6.39,97800.0,3.9847,3.9909,3.9784,3.9847,97800.0
2012-07-27 12:20:00,6.39,6.39,6.38,6.39,5600.0,3.9847,3.9847,3.9784,3.9847,5600.0
2012-07-27 12:25:00,6.39,6.39,6.38,6.38,6200.0,3.9847,3.9847,3.9784,3.9784,6200.0
2012-07-27 12:30:00,6.38,6.41,6.38,6.4,107700.0,3.9784,3.9971,3.9784,3.9909,107700.0
2012-07-27 12:35:00,6.4,6.41,6.39,6.39,56600.0,3.9909,3.9971,3.9847,3.9847,56600.0
2012-07-27 12:40:00,6.4,6.4,6.39,6.39,5800.0,3.9909,3.9909,3.9847,3.9847,5800.0
2012-07-27 12:45:00,6.4,6.4,6.39,6.4,22100.0,3.9909,3.9909,3.9847,3.9909,22100.0
2012-07-27 12:50:00,6.4,6.4,6.39,6.4,8100.0,3.9909,3.9909,3.9847,3.9909,8100.0
2012-07-27 12:55:00,6.4,6.4,6.39,6.4,21200.0,3.9909,3.9909,3.9847,3.9909,21200.0
2012-07-27 13:00:00,6.4,6.41,6.39,6.41,47000.0,3.9909,3.9971,3.9847,3.9971,47000.0
2012-07-27 13:05:00,6.41,6.42,6.4,6.4,222100.0,3.9971,4.0034,3.9909,3.9909,222100.0
2012-07-27 13:10:00,6.41,6.41,6.4,6.4,6900.0,3.9971,3.9971,3.9909,3.9909,6900.0
2012-07-27 13:15:00,6.41,6.41,6.4,6.41,6500.0,3.9971,3.9971,3.9909,3.9971,6500.0
2012-07-27 13:20:00,6.4,6.41,6.4,6.41,58200.0,3.9909,3.9971,3.9909,3.9971,58200.0
2012-07-27 13:25:00,6.41,6.45,6.4,6.45,588000.0,3.9971,4.0221,3.9909,4.0221,588000.0
2012-07-27 13:30:00,6.45,6.47,6.44,6.45,163000.0,4.0221,4.0345,4.0158,4.0221,163000.0
2012-07-27 13:35:00,6.45,6.5,6.44,6.49,229300.0,4.0221,4.0533,4.0158,4.047,229300.0
2012-07-27 13:40:00,6.48,6.49,6.47,6.48,168600.0,4.0408,4.047,4.0345,4.0408,168600.0
2012-07-27 13:45:00,6.47,6.48,6.45,6.46,349800.0,4.0345,4.0408,4.0221,4.0283,349800.0
2012-07-27 13:50:00,6.46,6.48,6.45,6.48,168000.0,4.0283,4.0408,4.0221,4.0408,168000.0
2012-07-27 13:55:00,6.48,6.49,6.47,6.48,359700.0,4.0408,4.047,4.0345,4.0408,359700.0
2012-07-27 14:00:00,6.49,6.5,6.46,6.47,318100.0,4.047,4.0533,4.0283,4.0345,318100.0
2012-07-27 14:05:00,6.47,6.49,6.47,6.47,98500.0,4.0345,4.047,4.0345,4.0345,98500.0
2012-07-27 14:10:00,6.47,6.48,6.46,6.47,40900.0,4.0345,4.0408,4.0283,4.0345,40900.0
2012-07-27 14:15:00,6.46,6.48,6.46,6.46,107100.0,4.0283,4.0408,4.0283,4.0283,107100.0
2012-07-27 14:20:00,6.46,6.47,6.45,6.45,63700.0,4.0283,4.0345,4.0221,4.0221,63700.0
2012-07-27 14:25:00,6.46,6.46,6.44,6.45,116300.0,4.0283,4.0283,4.0158,4.0221,116300.0
2012-07-27 14:30:00,6.46,6.47,6.44,6.45,343000.0,4.0283,4.0345,4.0158,4.0221,343000.0
2012-07-27 14:35:00,6.44,6.45,6.43,6.43,310900.0,4.0158,4.0221,4.0096,4.0096,310900.0
2012-07-27 14:40:00,6.44,6.45,6.43,6.45,113400.0,4.0158,4.0221,4.0096,4.0221,113400.0
2012-07-27 14:45:00,6.45,6.45,6.43,6.43,57900.0,4.0221,4.0221,4.0096,4.0096,57900.0
2012-07-27 14:50:00,6.44,6.45,6.43,6.44,44000.0,4.0158,4.0221,4.0096,4.0158,44000.0
2012-07-27 14:55:00,6.45,6.45,6.44,6.45,32700.0,4.0221,4.0221,4.0158,4.0221,32700.0
2012-07-27 15:00:00,6.45,6.45,6.44,6.44,20900.0,4.0221,4.0221,4.0158,4.0158,20900.0
2012-07-27 15:05:00,6.45,6.46,6.43,6.44,425300.0,4.0221,4.0283,4.0096,4.0158,425300.0
2012-07-27 15:10:00,6.45,6.45,6.44,6.45,77800.0,4.0221,4.0221,4.0158,4.0221,77800.0
2012-07-27 15:15:00,6.45,6.45,6.44,6.45,20400.0,4.0221,4.0221,4.0158,4.0221,20400.0
2012-07-27 15:20:00,6.44,6.45,6.43,6.43,86400.0,4.0158,4.0221,4.0096,4.0096,86400.0
2012-07-27 15:25:00,6.44,6.44,6.43,6.44,17000.0,4.0158,4.0158,4.0096,4.0158,17000.0
2012-07-27 15:30:00,6.44,6.45,6.43,6.44,89100.0,4.0158,4.0221,4.0096,4.0158,89100.0
2012-07-27 15:35:00,6.45,6.46,6.43,6.44,434900.0,4.0221,4.0283,4.0096,4.0158,434900.0
2012-07-27 15:40:00,6.43,6.44,6.43,6.44,138100.0,4.0096,4.0158,4.0096,4.0158,138100.0
2012-07-27 15:45:00,6.44,6.44,6.43,6.44,107300.0,4.0158,4.0158,4.0096,4.0158,107300.0
2012-07-27 15:50:00,6.44,6.44,6.39,6.42,654200.0,4.0158,4.0158,3.9847,4.0034,654200.0
2012-07-27 15:55:00,6.42,6.42,6.38,6.4,758700.0,4.0034,4.0034,3.9784,3.9909,758700.0
2012-07-30 09:30:00,6.36,6.41,6.35,6.4,297700.0,3.966,3.9971,3.9597,3.9909,297700.0
2012-07-30 09:35:00,6.4,6.41,6.38,6.38,127900.0,3.9909,3.9971,3.9784,3.9784,127900.0
2012-07-30 09:40:00,6.39,6.39,6.36,6.37,77100.0,3.9847,3.9847,3.966,3.9722,77100.0
2012-07-30 09:45:00,6.36,6.37,6.36,6.36,38900.0,3.966,3.9722,3.966,3.966,38900.0
2012-07-30 09:50:00,6.36,6.37,6.35,6.35,47500.0,3.966,3.9722,3.9597,3.9597,47500.0
2012-07-30 09:55:00,6.35,6.37,6.34,6.37,116400.0,3.9597,3.9722,3.9535,3.9722,116400.0
2012-07-30 10:00:00,6.37,6.37,6.36,6.37,25700.0,3.9722,3.9722,3.966,3.9722,25700.0
2012-07-30 10:05:00,6.36,6.37,6.35,6.35,79100.0,3.966,3.9722,3.9597,3.9597,79100.0
2012-07-30 10:10:00,6.36,6.37,6.35,6.37,102600.0,3.966,3.9722,3.9597,3.9722,102600.0
2012-07-30 10:15:00,6.36,6.39,6.36,6.38,153400.0,3.966,3.9847,3.966,3.9784,153400.0
2012-07-30 10:20:00,6.39,6.41,6.38,6.41,48900.0,3.9847,3.9971,3.9784,3.9971,48900.0
2012-07-30 10:25:00,6.4,6.41,6.4,6.4,23300.0,3.9909,3.9971,3.9909,3.9909,23300.0
2012-07-30 10:30:00,6.41,6.41,6.39,6.4,55000.0,3.9971,3.9971,3.9847,3.9909,55000.0
2012-07-30 10:35:00,6.4,6.4,6.39,6.39,44100.0,3.9909,3.9909,3.9847,3.9847,44100.0
2012-07-30 10:40:00,6.4,6.41,6.39,6.4,63000.0,3.9909,3.9971,3.9847,3.9909,63000.0
2012-07-30 10:45:00,6.4,6.41,6.38,6.38,133300.0,3.9909,3.9971,3.9784,3.9784,133300.0
2012-07-30 10:50:00,6.39,6.4,6.38,6.4,44000.0,3.9847,3.9909,3.9784,3.9909,44000.0
2012-07-30 10:55:00,6.39,6.4,6.36,6.36,113300.0,3.9847,3.9909,3.966,3.966,113300.0
2012-07-30 11:00:00,6.37,6.38,6.36,6.38,61000.0,3.9722,3.9784,3.966,3.9784,61000.0
2012-07-30 11:05:00,6.38,6.38,6.37,6.38,19000.0,3.9784,3.9784,3.9722,3.9784,19000.0
2012-07-30 11:10:00,6.38,6.38,6.37,6.38,30700.0,3.9784,3.9784,3.9722,3.9784,30700.0
2012-07-30 11:15:00,6.37,6.38,6.36,6.37,87900.0,3.9722,3.9784,3.966,3.9722,87900.0
2012-07-30 11:20:00,6.36,6.37,6.36,6.36,19700.0,3.966,3.9722,3.966,3.966,19700.0
2012-07-30 11:25:00,6.36,6.37,6.36,6.37,54400.0,3.966,3.9722,3.966,3.9722,54400.0
2012-07-30 11:30:00,6.36,6.37,6.34,6.34,201800.0,3.966,3.9722,3.9535,3.9535,201800.0
2012-07-30 11:35:00,6.34,6.35,6.34,6.35,50900.0,3.9535,3.9597,3.9535,3.9597,50900.0
2012-07-30 11:40:00,6.34,6.35,6.34,6.35,34900.0,3.9535,3.9597,3.9535,3.9597,34900.0
2012-07-30 11:45:00,6.35,6.36,6.34,6.36,81200.0,3.9597,3.966,3.9535,3.966,81200.0
2012-07-30 11:50:00,6.36,6.36,6.35,6.36,7500.0,3.966,3.966,3.9597,3.966,7500.0
2012-07-30 11:55:00,6.36,6.36,6.35,6.35,7700.0,3.966,3.966,3.9597,3.9597,7700.0
2012-07-30 12:00:00,6.35,6.36,6.35,6.36,14800.0,3.9597,3.966,3.9597,3.966,14800.0
2012-07-30 12:05:00,6.35,6.36,6.34,6.35,53700.0,3.9597,3.966,3.9535,3.9597,53700.0
2012-07-30 12:10:00,6.34,6.35,6.34,6.34,21100.0,3.9535,3.9597,3.9535,3.9535,21100.0
2012-07-30 12:15:00,6.35,6.35,6.33,6.33,50900.0,3.9597,3.9597,3.9472,3.9472,50900.0
2012-07-30 12:20:00,6.33,6.34,6.33,6.34,49900.0,3.9472,3.9535,3.9472,3.9535,49900.0
2012-07-30 12:25:00,6.34,6.34,6.33,6.34,8300.0,3.9535,3.9535,3.9472,3.9535,8300.0
2012-07-30 12:30:00,6.34,6.34,6.33,6.34,46200.0,3.9535,3.9535,3.9472,3.9535,46200.0
2012-07-30 12:35:00,6.34,6.35,6.33,6.35,67200.0,3.9535,3.9597,3.9472,3.9597,67200.0
2012-07-30 12:40:00,6.35,6.36,6.34,6.35,45700.0,3.9597,3.966,3.9535,3.9597,45700.0
2012-07-30 12:45:00,6.36,6.36,6.35,6.36,11700.0,3.966,3.966,3.9597,3.966,11700.0
2012-07-30 12:50:00,6.36,6.36,6.35,6.36,29100.0,3.966,3.966,3.9597,3.966,29100.0
2012-07-30 12:55:00,6.36,6.36,6.35,6.36,68100.0,3.966,3.966,3.9597,3.966,68100.0
2012-07-30 13:00:00,6.35,6.36,6.34,6.35,51200.0,3.9597,3.966,3.9535,3.9597,51200.0
2012-07-30 13:05:00,6.34,6.35,6.34,6.35,11000.0,3.9535,3.9597,3.9535,3.9597,11000.0
2012-07-30 13:10:00,6.35,6.35,6.34,6.34,24300.0,3.9597,3.9597,3.9535,3.9535,24300.0
2012-07-30 13:15:00,6.34,6.35,6.34,6.34,10500.0,3.9535,3.9597,3.9535,3.9535,10500.0
2012-07-30 13:20:00,6.35,6.36,6.34,6.36,63800.0,3.9597,3.966,3.9535,3.966,63800.0
2012-07-30 13:25:00,6.36,6.36,6.35,6.36,10100.0,3.966,3.966,3.9597,3.966,10100.0
2012-07-30 13:30:00,6.35,6.36,6.35,6.36,21800.0,3.9597,3.966,3.9597,3.966,21800.0
2012-07-30 13:35:00,6.36,6.36,6.35,6.36,28500.0,3.966,3.966,3.9597,3.966,28500.0
2012-07-30 13:40:00,6.36,6.36,6.34,6.35,80000.0,3.966,3.966,3.9535,3.9597,80000.0
2012-07-30 13:45:00,6.34,6.35,6.34,6.35,10000.0,3.9535,3.9597,3.9535,3.9597,10000.0
2012-07-30 13:50:00,6.35,6.35,6.34,6.35,27500.0,3.9597,3.9597,3.9535,3.9597,27500.0
2012-07-30 13:55:00,6.35,6.35,6.34,6.34,15100.0,3.9597,3.9597,3.9535,3.9535,15100.0
2012-07-30 14:00:00,6.35,6.35,6.32,6.33,124800.0,3.9597,3.9597,3.941,3.9472,124800.0
2012-07-30 14:05:00,6.33,6.33,6.32,6.32,58500.0,3.9472,3.9472,3.941,3.941,58500.0
2012-07-30 14:10:00,6.32,6.33,6.32,6.33,9300.0,3.941,3.9472,3.941,3.9472,9300.0
2012-07-30 14:15:00,6.33,6.33,6.32,6.32,16500.0,3.9472,3.9472,3.941,3.941,16500.0
2012-07-30 14:20:00,6.33,6.33,6.32,6.32,19500.0,3.9472,3.9472,3.941,3.941,19500.0
2012-07-30 14:25:00,6.33,6.33,6.31,6.32,50400.0,3.9472,3.9472,3.9348,3.941,50400.0
2012-07-30 14:30:00,6.31,6.33,6.31,6.33,102100.0,3.9348,3.9472,3.9348,3.9472,102100.0
2012-07-30 14:35:00,6.33,6.33,6.32,6.33,12500.0,3.9472,3.9472,3.941,3.9472,12500.0
2012-07-30 14:40:00,6.33,6.33,6.32,6.33,52300.0,3.9472,3.9472,3.941,3.9472,52300.0
2012-07-30 14:45:00,6.33,6.33,6.32,6.33,17800.0,3.9472,3.9472,3.941,3.9472,17800.0
2012-07-30 14:50:00,6.33,6.33,6.32,6.32,23600.0,3.9472,3.9472,3.941,3.941,23600.0
2012-07-30 14:55:00,6.32,6.33,6.32,6.33,17400.0,3.941,3.9472,3.941,3.9472,17400.0
2012-07-30 15:00:00,6.33,6.33,6.32,6.33,17400.0,3.9472,3.9472,3.941,3.9472,17400.0
2012-07-30 15:05:00,6.33,6.33,6.3,6.31,163500.0,3.9472,3.9472,3.9285,3.9348,163500.0
2012-07-30 15:10:00,6.31,6.31,6.3,6.3,22200.0,3.9348,3.9348,3.9285,3.9285,22200.0
2012-07-30 15:15:00,6.3,6.32,6.3,6.32,158700.0,3.9285,3.941,3.9285,3.941,158700.0
2012-07-30 15:20:00,6.32,6.33,6.31,6.33,185500.0,3.941,3.9472,3.9348,3.9472,185500.0
2012-07-30 15:25:00,6.33,6.33,6.32,6.33,26400.0,3.9472,3.9472,3.941,3.9472,26400.0
2012-07-30 15:30:00,6.33,6.34,6.32,6.32,184200.0,3.9472,3.9535,3.941,3.941,184200.0
2012-07-30 15:35:00,6.33,6.33,6.32,6.33,42500.0,3.9472,3.9472,3.941,3.9472,42500.0
2012-07-30 15:40:00,6.33,6.33,6.32,6.33,38700.0,3.9472,3.9472,3.941,3.9472,38700.0
2012-07-30 15:45:00,6.32,6.33,6.32,6.33,69100.0,3.941,3.9472,3.941,3.9472,69100.0
2012-07-30 15:50:00,6.32,6.33,6.31,6.32,156400.0,3.941,3.9472,3.9348,3.941,156400.0
2012-07-30 15:55:00,6.32,6.32,6.29,6.3,1060000.0,3.941,3.941,3.9223,3.9285,1060000.0
2012-07-31 09:30:00,6.28,6.31,6.25,6.28,192700.0,3.9161,3.9348,3.8974,3.9161,192700.0
2012-07-31 09:35:00,6.29,6.32,6.28,6.3,128800.0,3.9223,3.941,3.9161,3.9285,128800.0
2012-07-31 09:40:00,6.3,6.32,6.28,6.31,122300.0,3.9285,3.941,3.9161,3.9348,122300.0
2012-07-31 09:45:00,6.31,6.32,6.28,6.3,114200.0,3.9348,3.941,3.9161,3.9285,114200.0
2012-07-31 09:50:00,6.29,6.29,6.28,6.29,53600.0,3.9223,3.9223,3.9161,3.9223,53600.0
2012-07-31 09:55:00,6.28,6.29,6.27,6.29,218900.0,3.9161,3.9223,3.9098,3.9223,218900.0
2012-07-31 10:00:00,6.29,6.31,6.27,6.28,250300.0,3.9223,3.9348,3.9098,3.9161,250300.0
2012-07-31 10:05:00,6.27,6.28,6.26,6.26,79800.0,3.9098,3.9161,3.9036,3.9036,79800.0
2012-07-31 10:10:00,6.26,6.27,6.26,6.26,71100.0,3.9036,3.9098,3.9036,3.9036,71100.0
2012-07-31 10:15:00,6.27,6.29,6.26,6.29,156700.0,3.9098,3.9223,3.9036,3.9223,156700.0
2012-07-31 10:20:00,6.29,6.29,6.28,6.28,18100.0,3.9223,3.9223,3.9161,3.9161,18100.0
2012-07-31 10:25:00,6.29,6.29,6.28,6.29,44800.0,3.9223,3.9223,3.9161,3.9223,44800.0
2012-07-31 10:30:00,6.28,6.29,6.27,6.27,111500.0,3.9161,3.9223,3.9098,3.9098,111500.0
2012-07-31 10:35:00,6.27,6.28,6.26,6.26,85500.0,3.9098,3.9161,3.9036,3.9036,85500.0
2012-07-31 10:40:00,6.26,6.27,6.26,6.26,35000.0,3.9036,3.9098,3.9036,3.9036,35000.0
2012-07-31 10:45:00,6.27,6.27,6.26,6.26,47900.0,3.9098,3.9098,3.9036,3.9036,47900.0
2012-07-31 10:50:00,6.27,6.27,6.26,6.26,65100.0,3.9098,3.9098,3.9036,3.9036,65100.0
2012-07-31 10:55:00,6.27,6.27,6.26,6.27,47200.0,3.9098,3.9098,3.9036,3.9098,47200.0
2012-07-31 11:00:00,6.26,6.27,6.26,6.26,42100.0,3.9036,3.9098,3.9036,3.9036,42100.0
2012-07-31 11:05:00,6.26,6.27,6.25,6.25,99700.0,3.9036,3.9098,3.8974,3.8974,99700.0
2012-07-31 11:10:00,6.26,6.28,6.25,6.28,267200.0,3.9036,3.9161,3.8974,3.9161,267200.0
2012-07-31 11:15:00,6.28,6.29,6.27,6.29,63500.0,3.9161,3.9223,3.9098,3.9223,63500.0
2012-07-31 11:20:00,6.29,6.29,6.28,6.28,39100.0,3.9223,3.9223,3.9161,3.9161,39100.0
2012-07-31 11:25:00,6.29,6.29,6.27,6.28,115000.0,3.9223,3.9223,3.9098,3.9161,115000.0
2012-07-31 11:30:00,6.27,6.28,6.27,6.27,41100.0,3.9098,3.9161,3.9098,3.9098,41100.0
2012-07-31 11:35:00,6.28,6.28,6.27,6.27,38400.0,3.9161,3.9161,3.9098,3.9098,38400.0
2012-07-31 11:40:00,6.27,6.28,6.26,6.26,125800.0,3.9098,3.9161,3.9036,3.9036,125800.0
2012-07-31 11:45:00,6.26,6.27,6.25,6.25,146900.0,3.9036,3.9098,3.8974,3.8974,146900.0
2012-07-31 11:50:00,6.26,6.27,6.25,6.27,201400.0,3.9036,3.9098,3.8974,3.9098,201400.0
2012-07-31 11:55:00,6.27,6.27,6.26,6.26,23800.0,3.9098,3.9098,3.9036,3.9036,23800.0
2012-07-31 12:00:00,6.27,6.27,6.25,6.26,290800.0,3.9098,3.9098,3.8974,3.9036,290800.0
2012-07-31 12:05:00,6.26,6.26,6.25,6.25,27700.0,3.9036,3.9036,3.8974,3.8974,27700.0
2012-07-31 12:10:00,6.25,6.25,6.23,6.23,184600.0,3.8974,3.8974,3.8849,3.8849,184600.0
2012-07-31 12:15:00,6.23,6.24,6.22,6.22,72100.0,3.8849,3.8911,3.8787,3.8787,72100.0
2012-07-31 12:20:00,6.22,6.23,6.22,6.23,30900.0,3.8787,3.8849,3.8787,3.8849,30900.0
2012-07-31 12:25:00,6.23,6.23,6.22,6.22,37600.0,3.8849,3.8849,3.8787,3.8787,37600.0
2012-07-31 12:30:00,6.22,6.23,6.21,6.21,266600.0,3.8787,3.8849,3.8724,3.8724,266600.0
2012-07-31 12:35:00,6.21,6.22,6.21,6.21,47600.0,3.8724,3.8787,3.8724,3.8724,47600.0
2012-07-31 12:40:00,6.21,6.22,6.2,6.21,192000.0,3.8724,3.8787,3.8662,3.8724,192000.0
2012-07-31 12:45:00,6.21,6.22,6.21,6.22,23000.0,3.8724,3.8787,3.8724,3.8787,23000.0
2012-07-31 12:50:00,6.22,6.22,6.21,6.21,57500.0,3.8787,3.8787,3.8724,3.8724,57500.0
2012-07-31 12:55:00,6.21,6.22,6.21,6.21,40700.0,3.8724,3.8787,3.8724,3.8724,40700.0
2012-07-31 13:00:00,6.21,6.22,6.21,6.21,42700.0,3.8724,3.8787,3.8724,3.8724,42700.0
2012-07-31 13:05:00,6.22,6.22,6.21,6.21,72600.0,3.8787,3.8787,3.8724,3.8724,72600.0
2012-07-31 13:10:00,6.21,6.22,6.21,6.22,48700.0,3.8724,3.8787,3.8724,3.8787,48700.0
2012-07-31 13:15:00,6.21,6.22,6.21,6.21,51600.0,3.8724,3.8787,3.8724,3.8724,51600.0
2012-07-31 13:20:00,6.21,6.22,6.21,6.22,56500.0,3.8724,3.8787,3.8724,3.8787,56500.0
2012-07-31 13:25:00,6.21,6.24,6.21,6.23,233500.0,3.8724,3.8911,3.8724,3.8849,233500.0
2012-07-31 13:30:00,6.24,6.24,6.22,6.23,124500.0,3.8911,3.8911,3.8787,3.8849,124500.0
2012-07-31 13:35:00,6.22,6.23,6.22,6.23,250900.0,3.8787,3.8849,3.8787,3.8849,250900.0
2012-07-31 13:40:00,6.23,6.23,6.22,6.23,43500.0,3.8849,3.8849,3.8787,3.8849,43500.0
2012-07-31 13:45:00,6.23,6.23,6.22,6.23,113000.0,3.8849,3.8849,3.8787,3.8849,113000.0
2012-07-31 13:50:00,6.23,6.23,6.22,6.23,26700.0,3.8849,3.8849,3.8787,3.8849,26700.0
2012-07-31 13:55:00,6.23,6.23,6.22,6.23,27100.0,3.8849,3.8849,3.8787,3.8849,27100.0
2012-07-31 14:00:00,6.22,6.23,6.22,6.23,31300.0,3.8787,3.8849,3.8787,3.8849,31300.0
2012-07-31 14:05:00,6.22,6.23,6.22,6.23,32800.0,3.8787,3.8849,3.8787,3.8849,32800.0
2012-07-31 14:10:00,6.23,6.23,6.22,6.22,54800.0,3.8849,3.8849,3.8787,3.8787,54800.0
2012-07-31 14:15:00,6.23,6.23,6.22,6.22,62800.0,3.8849,3.8849,3.8787,3.8787,62800.0
2012-07-31 14:20:00,6.23,6.23,6.22,6.23,98300.0,3.8849,3.8849,3.8787,3.8849,98300.0
2012-07-31 14:25:00,6.23,6.24,6.22,6.24,162000.0,3.8849,3.8911,3.8787,3.8911,162000.0
2012-07-31 14:30:00,6.23,6.24,6.23,6.23,64300.0,3.8849,3.8911,3.8849,3.8849,64300.0
2012-07-31 14:35:00,6.24,6.24,6.22,6.23,163700.0,3.8911,3.8911,3.8787,3.8849,163700.0
2012-07-31 14:40:00,6.22,6.23,6.22,6.22,50700.0,3.8787,3.8849,3.8787,3.8787,50700.0
2012-07-31 14:45:00,6.22,6.23,6.22,6.22,104600.0,3.8787,3.8849,3.8787,3.8787,104600.0
2012-07-31 14:50:00,6.23,6.23,6.22,6.22,41500.0,3.8849,3.8849,3.8787,3.8787,41500.0
2012-07-31 14:55:00,6.22,6.24,6.22,6.23,377100.0,3.8787,3.8911,3.8787,3.8849,377100.0
2012-07-31 15:00:00,6.24,6.24,6.22,6.23,70500.0,3.8911,3.8911,3.8787,3.8849,70500.0
2012-07-31 15:05:00,6.22,6.23,6.22,6.22,23600.0,3.8787,3.8849,3.8787,3.8787,23600.0
2012-07-31 15:10:00,6.22,6.23,6.22,6.22,41100.0,3.8787,3.8849,3.8787,3.8787,41100.0
2012-07-31 15:15:00,6.23,6.23,6.22,6.22,291600.0,3.8849,3.8849,3.8787,3.8787,291600.0
2012-07-31 15:20:00,6.22,6.23,6.22,6.23,72500.0,3.8787,3.8849,3.8787,3.8849,72500.0
2012-07-31 15:25:00,6.23,6.23,6.22,6.23,80400.0,3.8849,3.8849,3.8787,3.8849,80400.0
2012-07-31 15:30:00,6.23,6.24,6.22,6.24,440400.0,3.8849,3.8911,3.8787,3.8911,440400.0
2012-07-31 15:35:00,6.24,6.24,6.22,6.22,269000.0,3.8911,3.8911,3.8787,3.8787,269000.0
2012-07-31 15:40:00,6.23,6.23,6.22,6.23,66800.0,3.8849,3.8849,3.8787,3.8849,66800.0
2012-07-31 15:45:00,6.22,6.23,6.22,6.22,85700.0,3.8787,3.8849,3.8787,3.8787,85700.0
2012-07-31 15:50:00,6.23,6.25,6.22,6.23,957100.0,3.8849,3.8974,3.8787,3.8849,957100.0
2012-07-31 15:55:00,6.23,6.23,6.21,6.21,710000.0,3.8849,3.8849,3.8724,3.8724,710000.0
2012-08-01 09:30:00,6.26,6.27,6.22,6.24,197100.0,3.9036,3.9098,3.8787,3.8911,197100.0
2012-08-01 09:35:00,6.25,6.26,6.24,6.25,111300.0,3.8974,3.9036,3.8911,3.8974,111300.0
2012-08-01 09:40:00,6.25,6.26,6.23,6.25,418600.0,3.8974,3.9036,3.8849,3.8974,418600.0
2012-08-01 09:45:00,6.25,6.25,6.24,6.25,37400.0,3.8974,3.8974,3.8911,3.8974,37400.0
2012-08-01 09:50:00,6.25,6.25,6.23,6.24,119100.0,3.8974,3.8974,3.8849,3.8911,119100.0
2012-08-01 09:55:00,6.23,6.24,6.23,6.24,42200.0,3.8849,3.8911,3.8849,3.8911,42200.0
2012-08-01 10:00:00,6.23,6.26,6.23,6.24,229300.0,3.8849,3.9036,3.8849,3.8911,229300.0
2012-08-01 10:05:00,6.25,6.26,6.24,6.24,190800.0,3.8974,3.9036,3.8911,3.8911,190800.0
2012-08-01 10:10:00,6.25,6.25,6.2,6.21,169200.0,3.8974,3.8974,3.8662,3.8724,169200.0
2012-08-01 10:15:00,6.21,6.22,6.2,6.22,118200.0,3.8724,3.8787,3.8662,3.8787,118200.0
2012-08-01 10:20:00,6.21,6.25,6.21,6.25,1086000.0,3.8724,3.8974,3.8724,3.8974,1086000.0
2012-08-01 10:25:00,6.24,6.25,6.24,6.25,101900.0,3.8911,3.8974,3.8911,3.8974,101900.0
2012-08-01 10:30:00,6.25,6.25,6.24,6.25,14900.0,3.8974,3.8974,3.8911,3.8974,14900.0
2012-08-01 10:35:00,6.25,6.27,6.24,6.27,76700.0,3.8974,3.9098,3.8911,3.9098,76700.0
2012-08-01 10:40:00,6.26,6.27,6.26,6.27,48500.0,3.9036,3.9098,3.9036,3.9098,48500.0
2012-08-01 10:45:00,6.26,6.29,6.26,6.29,94000.0,3.9036,3.9223,3.9036,3.9223,94000.0
2012-08-01 10:50:00,6.29,6.29,6.27,6.28,49200.0,3.9223,3.9223,3.9098,3.9161,49200.0
2012-08-01 10:55:00,6.28,6.28,6.26,6.27,74800.0,3.9161,3.9161,3.9036,3.9098,74800.0
2012-08-01 11:00:00,6.27,6.28,6.27,6.28,159300.0,3.9098,3.9161,3.9098,3.9161,159300.0
2012-08-01 11:05:00,6.27,6.28,6.27,6.28,87800.0,3.9098,3.9161,3.9098,3.9161,87800.0
2012-08-01 11:10:00,6.28,6.28,6.26,6.27,134700.0,3.9161,3.9161,3.9036,3.9098,134700.0
2012-08-01 11:15:00,6.26,6.27,6.26,6.27,43500.0,3.9036,3.9098,3.9036,3.9098,43500.0
2012-08-01 11:20:00,6.27,6.27,6.26,6.27,62700.0,3.9098,3.9098,3.9036,3.9098,62700.0
2012-08-01 11:25:00,6.27,6.27,6.26,6.27,24400.0,3.9098,3.9098,3.9036,3.9098,24400.0
2012-08-01 11:30:00,6.27,6.29,6.26,6.29,114100.0,3.9098,3.9223,3.9036,3.9223,114100.0
2012-08-01 11:35:00,6.29,6.29,6.26,6.28,170900.0,3.9223,3.9223,3.9036,3.9161,170900.0
2012-08-01 11:40:00,6.27,6.28,6.27,6.28,14200.0,3.9098,3.9161,3.9098,3.9161,14200.0
2012-08-01 11:45:00,6.28,6.28,6.27,6.28,26500.0,3.9161,3.9161,3.9098,3.9161,26500.0
2012-08-01 11:50:00,6.27,6.28,6.27,6.28,13600.0,3.9098,3.9161,3.9098,3.9161,13600.0
2012-08-01 11:55:00,6.28,6.28,6.27,6.27,27600.0,3.9161,3.9161,3.9098,3.9098,27600.0
2012-08-01 12:00:00,6.28,6.28,6.27,6.27,15800.0,3.9161,3.9161,3.9098,3.9098,15800.0
2012-08-01 12:05:00,6.27,6.28,6.27,6.27,26900.0,3.9098,3.9161,3.9098,3.9098,26900.0
2012-08-01 12:10:00,6.28,6.28,6.27,6.27,29300.0,3.9161,3.9161,3.9098,3.9098,29300.0
2012-08-01 12:15:00,6.27,6.28,6.27,6.27,43800.0,3.9098,3.9161,3.9098,3.9098,43800.0
2012-08-01 12:20:00,6.27,6.28,6.27,6.28,56500.0,3.9098,3.9161,3.9098,3.9161,56500.0
2012-08-01 12:25:00,6.28,6.28,6.27,6.28,260000.0,3.9161,3.9161,3.9098,3.9161,260000.0
2012-08-01 12:30:00,6.27,6.28,6.27,6.28,57600.0,3.9098,3.9161,3.9098,3.9161,57600.0
2012-08-01 12:35:00,6.27,6.28,6.27,6.28,44000.0,3.9098,3.9161,3.9098,3.9161,44000.0
2012-08-01 12:40:00,6.28,6.28,6.27,6.28,21200.0,3.9161,3.9161,3.9098,3.9161,21200.0
2012-08-01 12:45:00,6.28,6.28,6.27,6.28,18600.0,3.9161,3.9161,3.9098,3.9161,18600.0
2012-08-01 12:50:00,6.28,6.28,6.27,6.28,8100.0,3.9161,3.9161,3.9098,3.9161,8100.0
2012-08-01 12:55:00,6.28,6.28,6.27,6.28,40000.0,3.9161,3.9161,3.9098,3.9161,40000.0
2012-08-01 13:00:00,6.28,6.28,6.27,6.28,92300.0,3.9161,3.9161,3.9098,3.9161,92300.0
2012-08-01 13:05:00,6.28,6.28,6.27,6.28,17200.0,3.9161,3.9161,3.9098,3.9161,17200.0
2012-08-01 13:10:00,6.28,6.28,6.27,6.28,75600.0,3.9161,3.9161,3.9098,3.9161,75600.0
2012-08-01 13:15:00,6.28,6.28,6.27,6.28,105400.0,3.9161,3.9161,3.9098,3.9161,105400.0
2012-08-01 13:20:00,6.28,6.28,6.27,6.28,17600.0,3.9161,3.9161,3.9098,3.9161,17600.0
2012-08-01 13:25:00,6.27,6.28,6.27,6.28,15700.0,3.9098,3.9161,3.9098,3.9161,15700.0
2012-08-01 13:30:00,6.27,6.28,6.27,6.28,53700.0,3.9098,3.9161,3.9098,3.9161,53700.0
2012-08-01 13:35:00,6.27,6.28,6.27,6.28,31500.0,3.9098,3.9161,3.9098,3.9161,31500.0
2012-08-01 13:40:00,6.28,6.28,6.27,6.28,11900.0,3.9161,3.9161,3.9098,3.9161,11900.0
2012-08-01 13:45:00,6.28,6.28,6.27,6.27,20700.0,3.9161,3.9161,3.9098,3.9098,20700.0
2012-08-01 13:50:00,6.28,6.28,6.27,6.27,8500.0,3.9161,3.9161,3.9098,3.9098,8500.0
2012-08-01 13:55:00,6.28,6.28,6.26,6.26,141800.0,3.9161,3.9161,3.9036,3.9036,141800.0
2012-08-01 14:00:00,6.26,6.27,6.26,6.26,39700.0,3.9036,3.9098,3.9036,3.9036,39700.0
2012-08-01 14:05:00,6.26,6.26,6.24,6.24,127200.0,3.9036,3.9036,3.8911,3.8911,127200.0
2012-08-01 14:10:00,6.25,6.25,6.2,6.22,353400.0,3.8974,3.8974,3.8662,3.8787,353400.0
2012-08-01 14:15:00,6.22,6.23,6.2,6.21,267600.0,3.8787,3.8849,3.8662,3.8724,267600.0
2012-08-01 14:20:00,6.21,6.23,6.21,6.22,138100.0,3.8724,3.8849,3.8724,3.8787,138100.0
2012-08-01 14:25:00,6.21,6.23,6.21,6.23,173500.0,3.8724,3.8849,3.8724,3.8849,173500.0
2012-08-01 14:30:00,6.22,6.23,6.21,6.21,180700.0,3.8787,3.8849,3.8724,3.8724,180700.0
2012-08-01 14:35:00,6.22,6.23,6.21,6.22,95500.0,3.8787,3.8849,3.8724,3.8787,95500.0
2012-08-01 14:40:00,6.22,6.23,6.22,6.22,66100.0,3.8787,3.8849,3.8787,3.8787,66100.0
2012-08-01 14:45:00,6.22,6.23,6.21,6.21,79000.0,3.8787,3.8849,3.8724,3.8724,79000.0
2012-08-01 14:50:00,6.21,6.22,6.2,6.21,174400.0,3.8724,3.8787,3.8662,3.8724,174400.0
2012-08-01 14:55:00,6.21,6.24,6.2,6.24,331500.0,3.8724,3.8911,3.8662,3.8911,331500.0
2012-08-01 15:00:00,6.24,6.24,6.22,6.23,82300.0,3.8911,3.8911,3.8787,3.8849,82300.0
2012-08-01 15:05:00,6.23,6.24,6.22,6.24,104400.0,3.8849,3.8911,3.8787,3.8911,104400.0
2012-08-01 15:10:00,6.24,6.24,6.22,6.22,101600.0,3.8911,3.8911,3.8787,3.8787,101600.0
2012-08-01 15:15:00,6.23,6.24,6.22,6.23,239100.0,3.8849,3.8911,3.8787,3.8849,239100.0
2012-08-01 15:20:00,6.23,6.24,6.23,6.23,24900.0,3.8849,3.8911,3.8849,3.8849,24900.0
2012-08-01 15:25:00,6.23,6.25,6.23,6.24,126500.0,3.8849,3.8974,3.8849,3.8911,126500.0
2012-08-01 15:30:00,6.25,6.25,6.23,6.24,132500.0,3.8974,3.8974,3.8849,3.8911,132500.0
2012-08-01 15:35:00,6.23,6.24,6.22,6.22,181100.0,3.8849,3.8911,3.8787,3.8787,181100.0
2012-08-01 15:40:00,6.23,6.25,6.23,6.25,238900.0,3.8849,3.8974,3.8849,3.8974,238900.0
2012-08-01 15:45:00,6.25,6.25,6.23,6.24,508100.0,3.8974,3.8974,3.8849,3.8911,508100.0
2012-08-01 15:50:00,6.24,6.25,6.23,6.25,177900.0,3.8911,3.8974,3.8849,3.8974,177900.0
2012-08-01 15:55:00,6.24,6.25,6.2,6.23,933200.0,3.8911,3.8974,3.8662,3.8849,933200.0
2012-08-02 09:30:00,6.18,6.19,6.15,6.17,268700.0,3.8537,3.8599,3.835,3.8475,268700.0
2012-08-02 09:35:00,6.18,6.18,6.16,6.16,263800.0,3.8537,3.8537,3.8412,3.8412,263800.0
2012-08-02 09:40:00,6.16,6.18,6.16,6.17,187600.0,3.8412,3.8537,3.8412,3.8475,187600.0
2012-08-02 09:45:00,6.18,6.19,6.17,6.19,134800.0,3.8537,3.8599,3.8475,3.8599,134800.0
2012-08-02 09:50:00,6.19,6.2,6.17,6.17,180300.0,3.8599,3.8662,3.8475,3.8475,180300.0
2012-08-02 09:55:00,6.17,6.19,6.17,6.17,219300.0,3.8475,3.8599,3.8475,3.8475,219300.0
2012-08-02 10:00:00,6.17,6.18,6.15,6.15,65000.0,3.8475,3.8537,3.835,3.835,65000.0
2012-08-02 10:05:00,6.16,6.18,6.14,6.18,322700.0,3.8412,3.8537,3.8288,3.8537,322700.0
2012-08-02 10:10:00,6.18,6.2,6.18,6.19,235500.0,3.8537,3.8662,3.8537,3.8599,235500.0
2012-08-02 10:15:00,6.2,6.21,6.18,6.19,118000.0,3.8662,3.8724,3.8537,3.8599,118000.0
2012-08-02 10:20:00,6.19,6.2,6.18,6.2,69900.0,3.8599,3.8662,3.8537,3.8662,69900.0
2012-08-02 10:25:00,6.2,6.22,6.19,6.21,758700.0,3.8662,3.8787,3.8599,3.8724,758700.0
2012-08-02 10:30:00,6.21,6.21,6.19,6.19,62800.0,3.8724,3.8724,3.8599,3.8599,62800.0
2012-08-02 10:35:00,6.19,6.2,6.18,6.18,50800.0,3.8599,3.8662,3.8537,3.8537,50800.0
2012-08-02 10:40:00,6.18,6.19,6.18,6.18,18400.0,3.8537,3.8599,3.8537,3.8537,18400.0
2012-08-02 10:45:00,6.19,6.21,6.18,6.21,142200.0,3.8599,3.8724,3.8537,3.8724,142200.0
2012-08-02 10:50:00,6.21,6.21,6.19,6.19,215100.0,3.8724,3.8724,3.8599,3.8599,215100.0
2012-08-02 10:55:00,6.19,6.19,6.17,6.17,94100.0,3.8599,3.8599,3.8475,3.8475,94100.0
2012-08-02 11:00:00,6.17,6.18,6.16,6.16,139700.0,3.8475,3.8537,3.8412,3.8412,139700.0
2012-08-02 11:05:00,6.16,6.17,6.16,6.16,40300.0,3.8412,3.8475,3.8412,3.8412,40300.0
2012-08-02 11:10:00,6.16,6.17,6.15,6.16,75000.0,3.8412,3.8475,3.835,3.8412,75000.0
2012-08-02 11:15:00,6.16,6.16,6.14,6.14,133300.0,3.8412,3.8412,3.8288,3.8288,133300.0
2012-08-02 11:20:00,6.14,6.15,6.12,6.14,438000.0,3.8288,3.835,3.8163,3.8288,438000.0
2012-08-02 11:25:00,6.14,6.15,6.13,6.15,190400.0,3.8288,3.835,3.8225,3.835,190400.0
2012-08-02 11:30:00,6.15,6.15,6.13,6.13,46300.0,3.835,3.835,3.8225,3.8225,46300.0
2012-08-02 11:35:00,6.13,6.15,6.11,6.11,187000.0,3.8225,3.835,3.8101,3.8101,187000.0
2012-08-02 11:40:00,6.12,6.13,6.11,6.13,132900.0,3.8163,3.8225,3.8101,3.8225,132900.0
2012-08-02 11:45:00,6.13,6.15,6.12,6.15,528200.0,3.8225,3.835,3.8163,3.835,528200.0
2012-08-02 11:50:00,6.14,6.15,6.12,6.15,435600.0,3.8288,3.835,3.8163,3.835,435600.0
2012-08-02 11:55:00,6.15,6.16,6.13,6.16,288600.0,3.835,3.8412,3.8225,3.8412,288600.0
2012-08-02 12:00:00,6.16,6.17,6.15,6.17,449700.0,3.8412,3.8475,3.835,3.8475,449700.0
2012-08-02 12:05:00,6.17,6.17,6.16,6.17,28100.0,3.8475,3.8475,3.8412,3.8475,28100.0
2012-08-02 12:10:00,6.16,6.18,6.16,6.18,149700.0,3.8412,3.8537,3.8412,3.8537,149700.0
2012-08-02 12:15:00,6.18,6.18,6.17,6.18,22700.0,3.8537,3.8537,3.8475,3.8537,22700.0
2012-08-02 12:20:00,6.17,6.18,6.17,6.18,18500.0,3.8475,3.8537,3.8475,3.8537,18500.0
2012-08-02 12:25:00,6.18,6.18,6.17,6.18,18600.0,3.8537,3.8537,3.8475,3.8537,18600.0
2012-08-02 12:30:00,6.18,6.18,6.15,6.17,778900.0,3.8537,3.8537,3.835,3.8475,778900.0
2012-08-02 12:35:00,6.17,6.17,6.16,6.17,246600.0,3.8475,3.8475,3.8412,3.8475,246600.0
2012-08-02 12:40:00,6.17,6.17,6.15,6.16,85500.0,3.8475,3.8475,3.835,3.8412,85500.0
2012-08-02 12:45:00,6.15,6.16,6.15,6.16,11500.0,3.835,3.8412,3.835,3.8412,11500.0
2012-08-02 12:50:00,6.15,6.16,6.14,6.15,88200.0,3.835,3.8412,3.8288,3.835,88200.0
2012-08-02 12:55:00,6.15,6.16,6.14,6.15,109900.0,3.835,3.8412,3.8288,3.835,109900.0
2012-08-02 13:00:00,6.15,6.19,6.15,6.17,308400.0,3.835,3.8599,3.835,3.8475,308400.0
2012-08-02 13:05:00,6.17,6.17,6.16,6.17,12200.0,3.8475,3.8475,3.8412,3.8475,12200.0
2012-08-02 13:10:00,6.17,6.17,6.16,6.16,12600.0,3.8475,3.8475,3.8412,3.8412,12600.0
2012-08-02 13:15:00,6.17,6.17,6.15,6.15,72300.0,3.8475,3.8475,3.835,3.835,72300.0
2012-08-02 13:20:00,6.16,6.16,6.15,6.15,18200.0,3.8412,3.8412,3.835,3.835,18200.0
2012-08-02 13:25:00,6.15,6.16,6.15,6.15,12300.0,3.835,3.8412,3.835,3.835,12300.0
2012-08-02 13:30:00,6.16,6.16,6.15,6.16,23200.0,3.8412,3.8412,3.835,3.8412,23200.0
2012-08-02 13:35:00,6.16,6.16,6.13,6.13,107000.0,3.8412,3.8412,3.8225,3.8225,107000.0
2012-08-02 13:40:00,6.14,6.14,6.13,6.13,8600.0,3.8288,3.8288,3.8225,3.8225,8600.0
2012-08-02 13:45:00,6.14,6.15,6.13,6.14,220400.0,3.8288,3.835,3.8225,3.8288,220400.0
2012-08-02 13:50:00,6.14,6.15,6.13,6.13,119600.0,3.8288,3.835,3.8225,3.8225,119600.0
2012-08-02 13:55:00,6.13,6.14,6.12,6.12,49900.0,3.8225,3.8288,3.8163,3.8163,49900.0
2012-08-02 14:00:00,6.12,6.13,6.11,6.12,740300.0,3.8163,3.8225,3.8101,3.8163,740300.0
2012-08-02 14:05:00,6.12,6.12,6.11,6.12,46400.0,3.8163,3.8163,3.8101,3.8163,46400.0
2012-08-02 14:10:00,6.12,6.12,6.11,6.12,12300.0,3.8163,3.8163,3.8101,3.8163,12300.0
2012-08-02 14:15:00,6.11,6.12,6.11,6.11,14900.0,3.8101,3.8163,3.8101,3.8101,14900.0
2012-08-02 14:20:00,6.12,6.12,6.11,6.12,15600.0,3.8163,3.8163,3.8101,3.8163,15600.0
2012-08-02 14:25:00,6.12,6.13,6.11,6.13,103100.0,3.8163,3.8225,3.8101,3.8225,103100.0
2012-08-02 14:30:00,6.13,6.14,6.12,6.14,98600.0,3.8225,3.8288,3.8163,3.8288,98600.0
2012-08-02 14:35:00,6.14,6.16,6.13,6.15,96300.0,3.8288,3.8412,3.8225,3.835,96300.0
2012-08-02 14:40:00,6.15,6.16,6.14,6.14,124700.0,3.835,3.8412,3.8288,3.8288,124700.0
2012-08-02 14:45:00,6.14,6.15,6.14,6.14,58300.0,3.8288,3.835,3.8288,3.8288,58300.0
2012-08-02 14:50:00,6.14,6.15,6.12,6.14,250200.0,3.8288,3.835,3.8163,3.8288,250200.0
2012-08-02 14:55:00,6.14,6.15,6.13,6.14,135500.0,3.8288,3.835,3.8225,3.8288,135500.0
2012-08-02 15:00:00,6.14,6.16,6.14,6.16,90800.0,3.8288,3.8412,3.8288,3.8412,90800.0
2012-08-02 15:05:00,6.16,6.16,6.14,6.14,183600.0,3.8412,3.8412,3.8288,3.8288,183600.0
2012-08-02 15:10:00,6.15,6.16,6.14,6.15,95700.0,3.835,3.8412,3.8288,3.835,95700.0
2012-08-02 15:15:00,6.16,6.16,6.13,6.15,109300.0,3.8412,3.8412,3.8225,3.835,109300.0
2012-08-02 15:20:00,6.15,6.15,6.14,6.14,85000.0,3.835,3.835,3.8288,3.8288,85000.0
2012-08-02 15:25:00,6.15,6.16,6.14,6.16,79300.0,3.835,3.8412,3.8288,3.8412,79300.0
2012-08-02 15:30:00,6.16,6.16,6.14,6.16,261800.0,3.8412,3.8412,3.8288,3.8412,261800.0
2012-08-02 15:35:00,6.16,6.16,6.15,6.15,112200.0,3.8412,3.8412,3.835,3.835,112200.0
2012-08-02 15:40:00,6.15,6.18,6.15,6.18,596800.0,3.835,3.8537,3.835,3.8537,596800.0
2012-08-02 15:45:00,6.18,6.18,6.16,6.16,186500.0,3.8537,3.8537,3.8412,3.8412,186500.0
2012-08-02 15:50:00,6.17,6.17,6.16,6.17,233600.0,3.8475,3.8475,3.8412,3.8475,233600.0
2012-08-02 15:55:00,6.17,6.18,6.15,6.15,1678600.0,3.8475,3.8537,3.835,3.835,1678600.0
2012-08-03 09:30:00,6.25,6.27,6.23,6.25,249400.0,3.8974,3.9098,3.8849,3.8974,249400.0
2012-08-03 09:35:00,6.25,6.27,6.24,6.27,318800.0,3.8974,3.9098,3.8911,3.9098,318800.0
2012-08-03 09:40:00,6.26,6.29,6.26,6.28,285400.0,3.9036,3.9223,3.9036,3.9161,285400.0
2012-08-03 09:45:00,6.28,6.3,6.28,6.29,131500.0,3.9161,3.9285,3.9161,3.9223,131500.0
2012-08-03 09:50:00,6.29,6.3,6.29,6.29,39400.0,3.9223,3.9285,3.9223,3.9223,39400.0
2012-08-03 09:55:00,6.29,6.3,6.29,6.29,38600.0,3.9223,3.9285,3.9223,3.9223,38600.0
2012-08-03 10:00:00,6.29,6.32,6.29,6.32,187300.0,3.9223,3.941,3.9223,3.941,187300.0
2012-08-03 10:05:00,6.32,6.33,6.31,6.32,161200.0,3.941,3.9472,3.9348,3.941,161200.0
2012-08-03 10:10:00,6.31,6.32,6.31,6.32,39700.0,3.9348,3.941,3.9348,3.941,39700.0
2012-08-03 10:15:00,6.32,6.32,6.31,6.31,50500.0,3.941,3.941,3.9348,3.9348,50500.0
2012-08-03 10:20:00,6.32,6.33,6.31,6.32,73400.0,3.941,3.9472,3.9348,3.941,73400.0
2012-08-03 10:25:00,6.33,6.34,6.32,6.33,84700.0,3.9472,3.9535,3.941,3.9472,84700.0
2012-08-03 10:30:00,6.34,6.34,6.33,6.34,37100.0,3.9535,3.9535,3.9472,3.9535,37100.0
2012-08-03 10:35:00,6.33,6.34,6.33,6.33,48900.0,3.9472,3.9535,3.9472,3.9472,48900.0
2012-08-03 10:40:00,6.33,6.34,6.33,6.33,70400.0,3.9472,3.9535,3.9472,3.9472,70400.0
2012-08-03 10:45:00,6.33,6.34,6.33,6.33,97400.0,3.9472,3.9535,3.9472,3.9472,97400.0
2012-08-03 10:50:00,6.33,6.34,6.33,6.33,43000.0,3.9472,3.9535,3.9472,3.9472,43000.0
2012-08-03 10:55:00,6.33,6.35,6.33,6.35,149600.0,3.9472,3.9597,3.9472,3.9597,149600.0
2012-08-03 11:00:00,6.35,6.35,6.34,6.35,43300.0,3.9597,3.9597,3.9535,3.9597,43300.0
2012-08-03 11:05:00,6.35,6.37,6.34,6.37,109000.0,3.9597,3.9722,3.9535,3.9722,109000.0
2012-08-03 11:10:00,6.37,6.38,6.36,6.37,55700.0,3.9722,3.9784,3.966,3.9722,55700.0
2012-08-03 11:15:00,6.38,6.38,6.37,6.37,36700.0,3.9784,3.9784,3.9722,3.9722,36700.0
2012-08-03 11:20:00,6.38,6.38,6.37,6.37,39700.0,3.9784,3.9784,3.9722,3.9722,39700.0
2012-08-03 11:25:00,6.37,6.38,6.36,6.37,230400.0,3.9722,3.9784,3.966,3.9722,230400.0
2012-08-03 11:30:00,6.37,6.37,6.36,6.36,18900.0,3.9722,3.9722,3.966,3.966,18900.0
2012-08-03 11:35:00,6.37,6.37,6.34,6.34,397900.0,3.9722,3.9722,3.9535,3.9535,397900.0
2012-08-03 11:40:00,6.34,6.35,6.32,6.33,334500.0,3.9535,3.9597,3.941,3.9472,334500.0
2012-08-03 11:45:00,6.33,6.33,6.32,6.32,26500.0,3.9472,3.9472,3.941,3.941,26500.0
2012-08-03 11:50:00,6.33,6.33,6.32,6.33,30900.0,3.9472,3.9472,3.941,3.9472,30900.0
2012-08-03 11:55:00,6.33,6.34,6.32,6.34,148700.0,3.9472,3.9535,3.941,3.9535,148700.0
2012-08-03 12:00:00,6.33,6.35,6.33,6.35,214600.0,3.9472,3.9597,3.9472,3.9597,214600.0
2012-08-03 12:05:00,6.35,6.36,6.34,6.35,232300.0,3.9597,3.966,3.9535,3.9597,232300.0
2012-08-03 12:10:00,6.36,6.36,6.34,6.36,641500.0,3.966,3.966,3.9535,3.966,641500.0
2012-08-03 12:15:00,6.35,6.36,6.35,6.36,13400.0,3.9597,3.966,3.9597,3.966,13400.0
2012-08-03 12:20:00,6.35,6.37,6.35,6.36,195100.0,3.9597,3.9722,3.9597,3.966,195100.0
2012-08-03 12:25:00,6.37,6.37,6.36,6.37,40500.0,3.9722,3.9722,3.966,3.9722,40500.0
2012-08-03 12:30:00,6.37,6.37,6.36,6.36,28100.0,3.9722,3.9722,3.966,3.966,28100.0
2012-08-03 12:35:00,6.37,6.37,6.36,6.37,75400.0,3.9722,3.9722,3.966,3.9722,75400.0
2012-08-03 12:40:00,6.37,6.38,6.36,6.38,83000.0,3.9722,3.9784,3.966,3.9784,83000.0
2012-08-03 12:45:00,6.37,6.38,6.35,6.35,406900.0,3.9722,3.9784,3.9597,3.9597,406900.0
2012-08-03 12:50:00,6.36,6.36,6.35,6.35,23200.0,3.966,3.966,3.9597,3.9597,23200.0
2012-08-03 12:55:00,6.35,6.36,6.35,6.35,15100.0,3.9597,3.966,3.9597,3.9597,15100.0
2012-08-03 13:00:00,6.36,6.36,6.35,6.36,15300.0,3.966,3.966,3.9597,3.966,15300.0
2012-08-03 13:05:00,6.36,6.36,6.35,6.36,25700.0,3.966,3.966,3.9597,3.966,25700.0
2012-08-03 13:10:00,6.36,6.37,6.35,6.37,115100.0,3.966,3.9722,3.9597,3.9722,115100.0
2012-08-03 13:15:00,6.37,6.37,6.36,6.36,28100.0,3.9722,3.9722,3.966,3.966,28100.0
2012-08-03 13:20:00,6.37,6.37,6.36,6.37,24200.0,3.9722,3.9722,3.966,3.9722,24200.0
2012-08-03 13:25:00,6.37,6.37,6.36,6.37,27200.0,3.9722,3.9722,3.966,3.9722,27200.0
2012-08-03 13:30:00,6.37,6.37,6.35,6.36,146500.0,3.9722,3.9722,3.9597,3.966,146500.0
2012-08-03 13:35:00,6.36,6.36,6.35,6.35,55900.0,3.966,3.966,3.9597,3.9597,55900.0
2012-08-03 13:40:00,6.36,6.36,6.35,6.36,16400.0,3.966,3.966,3.9597,3.966,16400.0
2012-08-03 13:45:00,6.36,6.36,6.35,6.36,69700.0,3.966,3.966,3.9597,3.966,69700.0
2012-08-03 13:50:00,6.36,6.36,6.35,6.35,17700.0,3.966,3.966,3.9597,3.9597,17700.0
2012-08-03 13:55:00,6.36,6.36,6.35,6.36,24100.0,3.966,3.966,3.9597,3.966,24100.0
2012-08-03 14:00:00,6.36,6.36,6.35,6.36,14700.0,3.966,3.966,3.9597,3.966,14700.0
2012-08-03 14:05:00,6.36,6.36,6.35,6.36,31100.0,3.966,3.966,3.9597,3.966,31100.0
2012-08-03 14:10:00,6.36,6.36,6.35,6.36,33300.0,3.966,3.966,3.9597,3.966,33300.0
2012-08-03 14:15:00,6.36,6.36,6.35,6.36,55600.0,3.966,3.966,3.9597,3.966,55600.0
2012-08-03 14:20:00,6.36,6.36,6.35,6.35,48600.0,3.966,3.966,3.9597,3.9597,48600.0
2012-08-03 14:25:00,6.36,6.36,6.35,6.36,18900.0,3.966,3.966,3.9597,3.966,18900.0
2012-08-03 14:30:00,6.35,6.36,6.34,6.34,174600.0,3.9597,3.966,3.9535,3.9535,174600.0
2012-08-03 14:35:00,6.34,6.35,6.33,6.33,121800.0,3.9535,3.9597,3.9472,3.9472,121800.0
2012-08-03 14:40:00,6.33,6.34,6.33,6.33,39500.0,3.9472,3.9535,3.9472,3.9472,39500.0
2012-08-03 14:45:00,6.33,6.34,6.32,6.32,126800.0,3.9472,3.9535,3.941,3.941,126800.0
2012-08-03 14:50:00,6.33,6.33,6.32,6.33,30300.0,3.9472,3.9472,3.941,3.9472,30300.0
2012-08-03 14:55:00,6.33,6.33,6.32,6.33,67600.0,3.9472,3.9472,3.941,3.9472,67600.0
2012-08-03 15:00:00,6.33,6.34,6.32,6.33,159700.0,3.9472,3.9535,3.941,3.9472,159700.0
2012-08-03 15:05:00,6.34,6.35,6.33,6.35,75400.0,3.9535,3.9597,3.9472,3.9597,75400.0
2012-08-03 15:10:00,6.35,6.36,6.34,6.35,140300.0,3.9597,3.966,3.9535,3.9597,140300.0
2012-08-03 15:15:00,6.36,6.36,6.35,6.35,132500.0,3.966,3.966,3.9597,3.9597,132500.0
2012-08-03 15:20:00,6.36,6.36,6.34,6.35,177700.0,3.966,3.966,3.9535,3.9597,177700.0
2012-08-03 15:25:00,6.35,6.35,6.34,6.34,60800.0,3.9597,3.9597,3.9535,3.9535,60800.0
2012-08-03 15:30:00,6.34,6.35,6.32,6.33,202000.0,3.9535,3.9597,3.941,3.9472,202000.0
2012-08-03 15:35:00,6.33,6.33,6.31,6.31,186700.0,3.9472,3.9472,3.9348,3.9348,186700.0
2012-08-03 15:40:00,6.32,6.32,6.3,6.31,220900.0,3.941,3.941,3.9285,3.9348,220900.0
2012-08-03 15:45:00,6.3,6.32,6.3,6.31,349100.0,3.9285,3.941,3.9285,3.9348,349100.0
2012-08-03 15:50:00,6.31,6.33,6.3,6.33,284500.0,3.9348,3.9472,3.9285,3.9472,284500.0
2012-08-03 15:55:00,6.33,6.33,6.31,6.32,657000.0,3.9472,3.9472,3.9348,3.941,657000.0
2012-08-06 09:30:00,6.38,6.38,6.34,6.38,285000.0,3.9784,3.9784,3.9535,3.9784,285000.0
2012-08-06 09:35:00,6.38,6.39,6.37,6.38,213800.0,3.9784,3.9847,3.9722,3.9784,213800.0
2012-08-06 09:40:00,6.37,6.38,6.35,6.36,154200.0,3.9722,3.9784,3.9597,3.966,154200.0
2012-08-06 09:45:00,6.37,6.39,6.36,6.38,414100.0,3.9722,3.9847,3.966,3.9784,414100.0
2012-08-06 09:50:00,6.38,6.39,6.38,6.39,75800.0,3.9784,3.9847,3.9784,3.9847,75800.0
2012-08-06 09:55:00,6.39,6.39,6.37,6.37,255600.0,3.9847,3.9847,3.9722,3.9722,255600.0
2012-08-06 10:00:00,6.37,6.38,6.36,6.38,82500.0,3.9722,3.9784,3.966,3.9784,82500.0
2012-08-06 10:05:00,6.38,6.38,6.37,6.38,92400.0,3.9784,3.9784,3.9722,3.9784,92400.0
2012-08-06 10:10:00,6.38,6.39,6.37,6.39,77600.0,3.9784,3.9847,3.9722,3.9847,77600.0
2012-08-06 10:15:00,6.38,6.39,6.37,6.39,112500.0,3.9784,3.9847,3.9722,3.9847,112500.0
2012-08-06 10:20:00,6.39,6.39,6.38,6.38,15700.0,3.9847,3.9847,3.9784,3.9784,15700.0
2012-08-06 10:25:00,6.39,6.39,6.38,6.39,15600.0,3.9847,3.9847,3.9784,3.9847,15600.0
2012-08-06 10:30:00,6.39,6.39,6.38,6.39,18000.0,3.9847,3.9847,3.9784,3.9847,18000.0
2012-08-06 10:35:00,6.38,6.39,6.38,6.39,8200.0,3.9784,3.9847,3.9784,3.9847,8200.0
2012-08-06 10:40:00,6.39,6.39,6.38,6.38,13000.0,3.9847,3.9847,3.9784,3.9784,13000.0
2012-08-06 10:45:00,6.38,6.39,6.37,6.37,110300.0,3.9784,3.9847,3.9722,3.9722,110300.0
2012-08-06 10:50:00,6.38,6.39,6.37,6.39,115600.0,3.9784,3.9847,3.9722,3.9847,115600.0
2012-08-06 10:55:00,6.39,6.4,6.38,6.4,162900.0,3.9847,3.9909,3.9784,3.9909,162900.0
2012-08-06 11:00:00,6.4,6.41,6.39,6.41,143100.0,3.9909,3.9971,3.9847,3.9971,143100.0
2012-08-06 11:05:00,6.4,6.41,6.4,6.4,25900.0,3.9909,3.9971,3.9909,3.9909,25900.0
2012-08-06 11:10:00,6.41,6.41,6.37,6.37,411400.0,3.9971,3.9971,3.9722,3.9722,411400.0
2012-08-06 11:15:00,6.38,6.39,6.37,6.39,144900.0,3.9784,3.9847,3.9722,3.9847,144900.0
2012-08-06 11:20:00,6.39,6.4,6.39,6.4,85200.0,3.9847,3.9909,3.9847,3.9909,85200.0
2012-08-06 11:25:00,6.4,6.41,6.38,6.39,488300.0,3.9909,3.9971,3.9784,3.9847,488300.0
2012-08-06 11:30:00,6.38,6.39,6.37,6.39,155000.0,3.9784,3.9847,3.9722,3.9847,155000.0
2012-08-06 11:35:00,6.39,6.39,6.38,6.38,12800.0,3.9847,3.9847,3.9784,3.9784,12800.0
2012-08-06 11:40:00,6.39,6.39,6.38,6.38,5600.0,3.9847,3.9847,3.9784,3.9784,5600.0
2012-08-06 11:45:00,6.38,6.39,6.38,6.39,15800.0,3.9784,3.9847,3.9784,3.9847,15800.0
2012-08-06 11:50:00,6.39,6.39,6.38,6.39,21100.0,3.9847,3.9847,3.9784,3.9847,21100.0
2012-08-06 11:55:00,6.39,6.39,6.38,6.39,17600.0,3.9847,3.9847,3.9784,3.9847,17600.0
2012-08-06 12:00:00,6.39,6.39,6.38,6.39,33700.0,3.9847,3.9847,3.9784,3.9847,33700.0
2012-08-06 12:05:00,6.39,6.39,6.38,6.39,19100.0,3.9847,3.9847,3.9784,3.9847,19100.0
2012-08-06 12:10:00,6.39,6.39,6.38,6.39,25300.0,3.9847,3.9847,3.9784,3.9847,25300.0
2012-08-06 12:15:00,6.39,6.39,6.38,6.39,18500.0,3.9847,3.9847,3.9784,3.9847,18500.0
2012-08-06 12:20:00,6.39,6.39,6.38,6.39,180400.0,3.9847,3.9847,3.9784,3.9847,180400.0
2012-08-06 12:25:00,6.39,6.39,6.37,6.38,66200.0,3.9847,3.9847,3.9722,3.9784,66200.0
2012-08-06 12:30:00,6.37,6.38,6.37,6.38,11300.0,3.9722,3.9784,3.9722,3.9784,11300.0
2012-08-06 12:35:00,6.37,6.39,6.37,6.39,507600.0,3.9722,3.9847,3.9722,3.9847,507600.0
2012-08-06 12:40:00,6.39,6.4,6.38,6.4,114400.0,3.9847,3.9909,3.9784,3.9909,114400.0
2012-08-06 12:45:00,6.39,6.41,6.39,6.41,297700.0,3.9847,3.9971,3.9847,3.9971,297700.0
2012-08-06 12:50:00,6.41,6.41,6.4,6.41,33300.0,3.9971,3.9971,3.9909,3.9971,33300.0
2012-08-06 12:55:00,6.41,6.41,6.4,6.41,164600.0,3.9971,3.9971,3.9909,3.9971,164600.0
2012-08-06 13:00:00,6.41,6.41,6.4,6.41,21900.0,3.9971,3.9971,3.9909,3.9971,21900.0
2012-08-06 13:05:00,6.41,6.41,6.4,6.41,49200.0,3.9971,3.9971,3.9909,3.9971,49200.0
2012-08-06 13:10:00,6.41,6.41,6.4,6.41,37200.0,3.9971,3.9971,3.9909,3.9971,37200.0
2012-08-06 13:15:00,6.41,6.41,6.4,6.41,26100.0,3.9971,3.9971,3.9909,3.9971,26100.0
2012-08-06 13:20:00,6.41,6.42,6.4,6.42,203800.0,3.9971,4.0034,3.9909,4.0034,203800.0
2012-08-06 13:25:00,6.42,6.43,6.41,6.43,115400.0,4.0034,4.0096,3.9971,4.0096,115400.0
2012-08-06 13:30:00,6.43,6.43,6.42,6.43,6800.0,4.0096,4.0096,4.0034,4.0096,6800.0
2012-08-06 13:35:00,6.43,6.43,6.4,6.41,271700.0,4.0096,4.0096,3.9909,3.9971,271700.0
2012-08-06 13:40:00,6.4,6.41,6.39,6.41,140200.0,3.9909,3.9971,3.9847,3.9971,140200.0
2012-08-06 13:45:00,6.41,6.41,6.4,6.41,86100.0,3.9971,3.9971,3.9909,3.9971,86100.0
2012-08-06 13:50:00,6.41,6.41,6.39,6.4,190700.0,3.9971,3.9971,3.9847,3.9909,190700.0
2012-08-06 13:55:00,6.4,6.41,6.4,6.4,17300.0,3.9909,3.9971,3.9909,3.9909,17300.0
2012-08-06 14:00:00,6.41,6.41,6.4,6.41,46500.0,3.9971,3.9971,3.9909,3.9971,46500.0
2012-08-06 14:05:00,6.41,6.41,6.4,6.4,68200.0,3.9971,3.9971,3.9909,3.9909,68200.0
2012-08-06 14:10:00,6.4,6.41,6.4,6.41,14500.0,3.9909,3.9971,3.9909,3.9971,14500.0
2012-08-06 14:15:00,6.41,6.41,6.4,6.41,9700.0,3.9971,3.9971,3.9909,3.9971,9700.0
2012-08-06 14:20:00,6.41,6.41,6.4,6.4,43800.0,3.9971,3.9971,3.9909,3.9909,43800.0
2012-08-06 14:25:00,6.4,6.41,6.4,6.4,11300.0,3.9909,3.9971,3.9909,3.9909,11300.0
2012-08-06 14:30:00,6.41,6.41,6.4,6.41,6800.0,3.9971,3.9971,3.9909,3.9971,6800.0
2012-08-06 14:35:00,6.4,6.41,6.4,6.41,20500.0,3.9909,3.9971,3.9909,3.9971,20500.0
2012-08-06 14:40:00,6.4,6.41,6.4,6.4,21000.0,3.9909,3.9971,3.9909,3.9909,21000.0
2012-08-06 14:45:00,6.4,6.41,6.4,6.4,20500.0,3.9909,3.9971,3.9909,3.9909,20500.0
2012-08-06 14:50:00,6.41,6.41,6.4,6.41,53400.0,3.9971,3.9971,3.9909,3.9971,53400.0
2012-08-06 14:55:00,6.4,6.41,6.4,6.41,57100.0,3.9909,3.9971,3.9909,3.9971,57100.0
2012-08-06 15:00:00,6.4,6.41,6.4,6.41,19600.0,3.9909,3.9971,3.9909,3.9971,19600.0
2012-08-06 15:05:00,6.4,6.41,6.4,6.4,56700.0,3.9909,3.9971,3.9909,3.9909,56700.0
2012-08-06 15:10:00,6.4,6.41,6.4,6.41,36400.0,3.9909,3.9971,3.9909,3.9971,36400.0
2012-08-06 15:15:00,6.4,6.41,6.39,6.4,122800.0,3.9909,3.9971,3.9847,3.9909,122800.0
2012-08-06 15:20:00,6.39,6.4,6.38,6.38,383400.0,3.9847,3.9909,3.9784,3.9784,383400.0
2012-08-06 15:25:00,6.38,6.39,6.38,6.39,27300.0,3.9784,3.9847,3.9784,3.9847,27300.0
2012-08-06 15:30:00,6.39,6.39,6.38,6.38,53400.0,3.9847,3.9847,3.9784,3.9784,53400.0
2012-08-06 15:35:00,6.38,6.39,6.38,6.38,71200.0,3.9784,3.9847,3.9784,3.9784,71200.0
2012-08-06 15:40:00,6.38,6.39,6.37,6.37,127100.0,3.9784,3.9847,3.9722,3.9722,127100.0
2012-08-06 15:45:00,6.37,6.38,6.36,6.37,156900.0,3.9722,3.9784,3.966,3.9722,156900.0
2012-08-06 15:50:00,6.37,6.37,6.36,6.36,106500.0,3.9722,3.9722,3.966,3.966,106500.0
2012-08-06 15:55:00,6.36,6.37,6.34,6.35,850000.0,3.966,3.9722,3.9535,3.9597,850000.0
2012-08-07 09:30:00,6.36,6.39,6.36,6.38,74900.0,3.966,3.9847,3.966,3.9784,74900.0
2012-08-07 09:35:00,6.38,6.4,6.38,6.4,36300.0,3.9784,3.9909,3.9784,3.9909,36300.0
2012-08-07 09:40:00,6.4,6.4,6.38,6.39,70200.0,3.9909,3.9909,3.9784,3.9847,70200.0
2012-08-07 09:45:00,6.41,6.42,6.39,6.39,62200.0,3.9971,4.0034,3.9847,3.9847,62200.0
2012-08-07 09:50:00,6.39,6.41,6.39,6.4,136700.0,3.9847,3.9971,3.9847,3.9909,136700.0
2012-08-07 09:55:00,6.4,6.4,6.39,6.4,10800.0,3.9909,3.9909,3.9847,3.9909,10800.0
2012-08-07 10:00:00,6.4,6.41,6.39,6.41,46300.0,3.9909,3.9971,3.9847,3.9971,46300.0
2012-08-07 10:05:00,6.41,6.42,6.4,6.42,36900.0,3.9971,4.0034,3.9909,4.0034,36900.0
2012-08-07 10:10:00,6.42,6.43,6.42,6.43,50800.0,4.0034,4.0096,4.0034,4.0096,50800.0
2012-08-07 10:15:00,6.43,6.43,6.43,6.43,27400.0,4.0096,4.0096,4.0096,4.0096,27400.0
2012-08-07 10:20:00,6.43,6.43,6.42,6.43,46500.0,4.0096,4.0096,4.0034,4.0096,46500.0
2012-08-07 10:25:00,6.43,6.43,6.42,6.42,28700.0,4.0096,4.0096,4.0034,4.0034,28700.0
2012-08-07 10:30:00,6.43,6.43,6.42,6.43,17500.0,4.0096,4.0096,4.0034,4.0096,17500.0
2012-08-07 10:35:00,6.42,6.43,6.4,6.4,145900.0,4.0034,4.0096,3.9909,3.9909,145900.0
2012-08-07 10:40:00,6.41,6.43,6.4,6.43,120900.0,3.9971,4.0096,3.9909,4.0096,120900.0
2012-08-07 10:45:00,6.43,6.43,6.41,6.42,52000.0,4.0096,4.0096,3.9971,4.0034,52000.0
2012-08-07 10:50:00,6.42,6.42,6.41,6.42,35100.0,4.0034,4.0034,3.9971,4.0034,35100.0
2012-08-07 10:55:00,6.42,6.42,6.4,6.4,107900.0,4.0034,4.0034,3.9909,3.9909,107900.0
2012-08-07 11:00:00,6.41,6.41,6.4,6.4,12100.0,3.9971,3.9971,3.9909,3.9909,12100.0
2012-08-07 11:05:00,6.4,6.41,6.4,6.4,10500.0,3.9909,3.9971,3.9909,3.9909,10500.0
2012-08-07 11:10:00,6.41,6.41,6.4,6.41,11400.0,3.9971,3.9971,3.9909,3.9971,11400.0
2012-08-07 11:15:00,6.41,6.41,6.39,6.4,108100.0,3.9971,3.9971,3.9847,3.9909,108100.0
2012-08-07 11:20:00,6.4,6.4,6.39,6.4,29000.0,3.9909,3.9909,3.9847,3.9909,29000.0
2012-08-07 11:25:00,6.4,6.41,6.4,6.41,178600.0,3.9909,3.9971,3.9909,3.9971,178600.0
2012-08-07 11:30:00,6.41,6.42,6.41,6.41,29800.0,3.9971,4.0034,3.9971,3.9971,29800.0
2012-08-07 11:35:00,6.42,6.42,6.41,6.42,6700.0,4.0034,4.0034,3.9971,4.0034,6700.0
2012-08-07 11:40:00,6.42,6.43,6.41,6.43,62600.0,4.0034,4.0096,3.9971,4.0096,62600.0
2012-08-07 11:45:00,6.43,6.43,6.42,6.43,10500.0,4.0096,4.0096,4.0034,4.0096,10500.0
2012-08-07 11:50:00,6.43,6.43,6.41,6.43,322300.0,4.0096,4.0096,3.9971,4.0096,322300.0
2012-08-07 11:55:00,6.43,6.43,6.42,6.43,15000.0,4.0096,4.0096,4.0034,4.0096,15000.0
2012-08-07 12:00:00,6.43,6.43,6.42,6.43,1800.0,4.0096,4.0096,4.0034,4.0096,1800.0
2012-08-07 12:05:00,6.42,6.43,6.42,6.43,5300.0,4.0034,4.0096,4.0034,4.0096,5300.0
2012-08-07 12:10:00,6.42,6.43,6.41,6.42,225400.0,4.0034,4.0096,3.9971,4.0034,225400.0
2012-08-07 12:15:00,6.41,6.42,6.4,6.4,146300.0,3.9971,4.0034,3.9909,3.9909,146300.0
2012-08-07 12:20:00,6.4,6.41,6.4,6.4,7400.0,3.9909,3.9971,3.9909,3.9909,7400.0
2012-08-07 12:25:00,6.4,6.41,6.4,6.41,14400.0,3.9909,3.9971,3.9909,3.9971,14400.0
2012-08-07 12:30:00,6.4,6.41,6.4,6.41,154200.0,3.9909,3.9971,3.9909,3.9971,154200.0
2012-08-07 12:35:00,6.41,6.41,6.4,6.4,48100.0,3.9971,3.9971,3.9909,3.9909,48100.0
2012-08-07 12:40:00,6.41,6.41,6.4,6.41,11000.0,3.9971,3.9971,3.9909,3.9971,11000.0
2012-08-07 12:45:00,6.41,6.42,6.4,6.42,149000.0,3.9971,4.0034,3.9909,4.0034,149000.0
2012-08-07 12:50:00,6.42,6.42,6.41,6.42,2300.0,4.0034,4.0034,3.9971,4.0034,2300.0
2012-08-07 12:55:00,6.42,6.42,6.41,6.42,11700.0,4.0034,4.0034,3.9971,4.0034,11700.0
2012-08-07 13:00:00,6.41,6.42,6.41,6.42,17400.0,3.9971,4.0034,3.9971,4.0034,17400.0
2012-08-07 13:05:00,6.41,6.42,6.4,6.4,65200.0,3.9971,4.0034,3.9909,3.9909,65200.0
2012-08-07 13:10:00,6.41,6.41,6.4,6.4,19900.0,3.9971,3.9971,3.9909,3.9909,19900.0
2012-08-07 13:15:00,6.41,6.41,6.4,6.4,12800.0,3.9971,3.9971,3.9909,3.9909,12800.0
2012-08-07 13:20:00,6.4,6.41,6.4,6.4,14400.0,3.9909,3.9971,3.9909,3.9909,14400.0
2012-08-07 13:25:00,6.4,6.41,6.4,6.41,16900.0,3.9909,3.9971,3.9909,3.9971,16900.0
2012-08-07 13:30:00,6.41,6.41,6.4,6.4,10600.0,3.9971,3.9971,3.9909,3.9909,10600.0
2012-08-07 13:35:00,6.41,6.41,6.4,6.41,13300.0,3.9971,3.9971,3.9909,3.9971,13300.0
2012-08-07 13:40:00,6.4,6.41,6.4,6.41,6700.0,3.9909,3.9971,3.9909,3.9971,6700.0
2012-08-07 13:45:00,6.4,6.41,6.4,6.41,51500.0,3.9909,3.9971,3.9909,3.9971,51500.0
2012-08-07 13:50:00,6.4,6.41,6.4,6.4,17500.0,3.9909,3.9971,3.9909,3.9909,17500.0
2012-08-07 13:55:00,6.4,6.41,6.4,6.41,16500.0,3.9909,3.9971,3.9909,3.9971,16500.0
2012-08-07 14:00:00,6.41,6.41,6.38,6.38,212600.0,3.9971,3.9971,3.9784,3.9784,212600.0
2012-08-07 14:05:00,6.38,6.39,6.37,6.38,346100.0,3.9784,3.9847,3.9722,3.9784,346100.0
2012-08-07 14:10:00,6.38,6.39,6.37,6.38,81200.0,3.9784,3.9847,3.9722,3.9784,81200.0
2012-08-07 14:15:00,6.38,6.38,6.37,6.38,9600.0,3.9784,3.9784,3.9722,3.9784,9600.0
2012-08-07 14:20:00,6.38,6.38,6.37,6.37,5500.0,3.9784,3.9784,3.9722,3.9722,5500.0
2012-08-07 14:25:00,6.38,6.38,6.37,6.37,17500.0,3.9784,3.9784,3.9722,3.9722,17500.0
2012-08-07 14:30:00,6.38,6.38,6.36,6.37,170500.0,3.9784,3.9784,3.966,3.9722,170500.0
2012-08-07 14:35:00,6.36,6.37,6.36,6.37,12200.0,3.966,3.9722,3.966,3.9722,12200.0
2012-08-07 14:40:00,6.37,6.37,6.36,6.36,20000.0,3.9722,3.9722,3.966,3.966,20000.0
2012-08-07 14:45:00,6.37,6.37,6.36,6.37,23100.0,3.9722,3.9722,3.966,3.9722,23100.0
2012-08-07 14:50:00,6.37,6.38,6.36,6.38,191400.0,3.9722,3.9784,3.966,3.9784,191400.0
2012-08-07 14:55:00,6.38,6.38,6.37,6.38,27100.0,3.9784,3.9784,3.9722,3.9784,27100.0
2012-08-07 15:00:00,6.38,6.38,6.37,6.38,12500.0,3.9784,3.9784,3.9722,3.9784,12500.0
2012-08-07 15:05:00,6.37,6.38,6.35,6.37,169900.0,3.9722,3.9784,3.9597,3.9722,169900.0
2012-08-07 15:10:00,6.37,6.37,6.35,6.35,131200.0,3.9722,3.9722,3.9597,3.9597,131200.0
2012-08-07 15:15:00,6.35,6.36,6.35,6.36,18800.0,3.9597,3.966,3.9597,3.966,18800.0
2012-08-07 15:20:00,6.35,6.36,6.35,6.36,21800.0,3.9597,3.966,3.9597,3.966,21800.0
2012-08-07 15:25:00,6.36,6.36,6.35,6.35,50100.0,3.966,3.966,3.9597,3.9597,50100.0
2012-08-07 15:30:00,6.36,6.37,6.35,6.36,127900.0,3.966,3.9722,3.9597,3.966,127900.0
2012-08-07 15:35:00,6.36,6.37,6.36,6.37,22000.0,3.966,3.9722,3.966,3.9722,22000.0
2012-08-07 15:40:00,6.37,6.37,6.36,6.36,52100.0,3.9722,3.9722,3.966,3.966,52100.0
2012-08-07 15:45:00,6.37,6.37,6.36,6.36,65000.0,3.9722,3.9722,3.966,3.966,65000.0
2012-08-07 15:50:00,6.37,6.38,6.36,6.38,474300.0,3.9722,3.9784,3.966,3.9784,474300.0
2012-08-07 15:55:00,6.37,6.38,6.36,6.36,489900.0,3.9722,3.9784,3.966,3.966,489900.0
2012-08-08 09:30:00,6.32,6.32,6.3,6.3,112700.0,3.941,3.941,3.9285,3.9285,112700.0
2012-08-08 09:35:00,6.3,6.34,6.3,6.32,174100.0,3.9285,3.9535,3.9285,3.941,174100.0
2012-08-08 09:40:00,6.32,6.35,6.32,6.35,52600.0,3.941,3.9597,3.941,3.9597,52600.0
2012-08-08 09:45:00,6.35,6.36,6.34,6.35,28400.0,3.9597,3.966,3.9535,3.9597,28400.0
2012-08-08 09:50:00,6.36,6.37,6.36,6.37,41000.0,3.966,3.9722,3.966,3.9722,41000.0
2012-08-08 09:55:00,6.37,6.37,6.36,6.37,14600.0,3.9722,3.9722,3.966,3.9722,14600.0
2012-08-08 10:00:00,6.37,6.38,6.36,6.37,146400.0,3.9722,3.9784,3.966,3.9722,146400.0
2012-08-08 10:05:00,6.38,6.38,6.36,6.36,94400.0,3.9784,3.9784,3.966,3.966,94400.0
2012-08-08 10:10:00,6.37,6.38,6.36,6.37,27600.0,3.9722,3.9784,3.966,3.9722,27600.0
2012-08-08 10:15:00,6.37,6.4,6.37,6.39,169800.0,3.9722,3.9909,3.9722,3.9847,169800.0
2012-08-08 10:20:00,6.39,6.39,6.38,6.39,20900.0,3.9847,3.9847,3.9784,3.9847,20900.0
2012-08-08 10:25:00,6.38,6.39,6.38,6.39,17500.0,3.9784,3.9847,3.9784,3.9847,17500.0
2012-08-08 10:30:00,6.39,6.41,6.38,6.39,225200.0,3.9847,3.9971,3.9784,3.9847,225200.0
2012-08-08 10:35:00,6.39,6.4,6.37,6.37,114800.0,3.9847,3.9909,3.9722,3.9722,114800.0
2012-08-08 10:40:00,6.38,6.38,6.37,6.37,14600.0,3.9784,3.9784,3.9722,3.9722,14600.0
2012-08-08 10:45:00,6.38,6.38,6.37,6.38,17100.0,3.9784,3.9784,3.9722,3.9784,17100.0
2012-08-08 10:50:00,6.38,6.4,6.37,6.4,121600.0,3.9784,3.9909,3.9722,3.9909,121600.0
2012-08-08 10:55:00,6.4,6.4,6.39,6.4,57500.0,3.9909,3.9909,3.9847,3.9909,57500.0
2012-08-08 11:00:00,6.4,6.4,6.38,6.39,109700.0,3.9909,3.9909,3.9784,3.9847,109700.0
2012-08-08 11:05:00,6.38,6.39,6.38,6.39,13600.0,3.9784,3.9847,3.9784,3.9847,13600.0
2012-08-08 11:10:00,6.38,6.39,6.38,6.38,15700.0,3.9784,3.9847,3.9784,3.9784,15700.0
2012-08-08 11:15:00,6.39,6.42,6.38,6.41,425900.0,3.9847,4.0034,3.9784,3.9971,425900.0
2012-08-08 11:20:00,6.41,6.41,6.4,6.4,19200.0,3.9971,3.9971,3.9909,3.9909,19200.0
2012-08-08 11:25:00,6.41,6.41,6.4,6.41,16000.0,3.9971,3.9971,3.9909,3.9971,16000.0
2012-08-08 11:30:00,6.41,6.42,6.41,6.41,57000.0,3.9971,4.0034,3.9971,3.9971,57000.0
2012-08-08 11:35:00,6.42,6.43,6.41,6.43,144000.0,4.0034,4.0096,3.9971,4.0096,144000.0
2012-08-08 11:40:00,6.43,6.43,6.42,6.42,36900.0,4.0096,4.0096,4.0034,4.0034,36900.0
2012-08-08 11:45:00,6.43,6.43,6.42,6.43,38700.0,4.0096,4.0096,4.0034,4.0096,38700.0
2012-08-08 11:50:00,6.42,6.43,6.42,6.43,11600.0,4.0034,4.0096,4.0034,4.0096,11600.0
2012-08-08 11:55:00,6.42,6.43,6.42,6.42,34500.0,4.0034,4.0096,4.0034,4.0034,34500.0
2012-08-08 12:00:00,6.42,6.43,6.41,6.41,148800.0,4.0034,4.0096,3.9971,3.9971,148800.0
2012-08-08 12:05:00,6.41,6.42,6.39,6.4,185500.0,3.9971,4.0034,3.9847,3.9909,185500.0
2012-08-08 12:10:00,6.39,6.4,6.39,6.39,18000.0,3.9847,3.9909,3.9847,3.9847,18000.0
2012-08-08 12:15:00,6.4,6.4,6.39,6.4,10800.0,3.9909,3.9909,3.9847,3.9909,10800.0
2012-08-08 12:20:00,6.4,6.4,6.39,6.39,12400.0,3.9909,3.9909,3.9847,3.9847,12400.0
2012-08-08 12:25:00,6.4,6.4,6.39,6.4,14200.0,3.9909,3.9909,3.9847,3.9909,14200.0
2012-08-08 12:30:00,6.39,6.4,6.39,6.39,13800.0,3.9847,3.9909,3.9847,3.9847,13800.0
2012-08-08 12:35:00,6.39,6.4,6.39,6.4,10700.0,3.9847,3.9909,3.9847,3.9909,10700.0
2012-08-08 12:40:00,6.39,6.4,6.38,6.38,44100.0,3.9847,3.9909,3.9784,3.9784,44100.0
2012-08-08 12:45:00,6.38,6.39,6.38,6.38,21800.0,3.9784,3.9847,3.9784,3.9784,21800.0
2012-08-08 12:50:00,6.39,6.39,6.37,6.38,49800.0,3.9847,3.9847,3.9722,3.9784,49800.0
2012-08-08 12:55:00,6.37,6.39,6.37,6.39,128300.0,3.9722,3.9847,3.9722,3.9847,128300.0
2012-08-08 13:00:00,6.4,6.4,6.39,6.4,18100.0,3.9909,3.9909,3.9847,3.9909,18100.0
2012-08-08 13:05:00,6.4,6.4,6.39,6.39,12500.0,3.9909,3.9909,3.9847,3.9847,12500.0
2012-08-08 13:10:00,6.4,6.4,6.39,6.39,4500.0,3.9909,3.9909,3.9847,3.9847,4500.0
2012-08-08 13:15:00,6.4,6.4,6.39,6.4,6600.0,3.9909,3.9909,3.9847,3.9909,6600.0
2012-08-08 13:20:00,6.39,6.4,6.38,6.39,82300.0,3.9847,3.9909,3.9784,3.9847,82300.0
2012-08-08 13:25:00,6.38,6.39,6.38,6.38,7900.0,3.9784,3.9847,3.9784,3.9784,7900.0
2012-08-08 13:30:00,6.38,6.39,6.38,6.38,16100.0,3.9784,3.9847,3.9784,3.9784,16100.0
2012-08-08 13:35:00,6.39,6.39,6.38,6.39,13600.0,3.9847,3.9847,3.9784,3.9847,13600.0
2012-08-08 13:40:00,6.39,6.39,6.37,6.37,120300.0,3.9847,3.9847,3.9722,3.9722,120300.0
2012-08-08 13:45:00,6.37,6.38,6.37,6.37,12800.0,3.9722,3.9784,3.9722,3.9722,12800.0
2012-08-08 13:50:00,6.38,6.38,6.37,6.38,16600.0,3.9784,3.9784,3.9722,3.9784,16600.0
2012-08-08 13:55:00,6.37,6.38,6.37,6.38,19900.0,3.9722,3.9784,3.9722,3.9784,19900.0
2012-08-08 14:00:00,6.38,6.38,6.37,6.38,61700.0,3.9784,3.9784,3.9722,3.9784,61700.0
2012-08-08 14:05:00,6.39,6.39,6.38,6.39,19200.0,3.9847,3.9847,3.9784,3.9847,19200.0
2012-08-08 14:10:00,6.38,6.39,6.38,6.38,36900.0,3.9784,3.9847,3.9784,3.9784,36900.0
2012-08-08 14:15:00,6.39,6.39,6.38,6.39,43000.0,3.9847,3.9847,3.9784,3.9847,43000.0
2012-08-08 14:20:00,6.39,6.39,6.38,6.39,17500.0,3.9847,3.9847,3.9784,3.9847,17500.0
2012-08-08 14:25:00,6.39,6.39,6.38,6.39,42000.0,3.9847,3.9847,3.9784,3.9847,42000.0
2012-08-08 14:30:00,6.39,6.39,6.38,6.39,19700.0,3.9847,3.9847,3.9784,3.9847,19700.0
2012-08-08 14:35:00,6.38,6.39,6.38,6.39,7800.0,3.9784,3.9847,3.9784,3.9847,7800.0
2012-08-08 14:40:00,6.39,6.39,6.38,6.39,17200.0,3.9847,3.9847,3.9784,3.9847,17200.0
2012-08-08 14:45:00,6.39,6.39,6.38,6.38,34800.0,3.9847,3.9847,3.9784,3.9784,34800.0
2012-08-08 14:50:00,6.39,6.39,6.37,6.38,45200.0,3.9847,3.9847,3.9722,3.9784,45200.0
2012-08-08 14:55:00,6.37,6.38,6.37,6.38,164700.0,3.9722,3.9784,3.9722,3.9784,164700.0
2012-08-08 15:00:00,6.38,6.39,6.37,6.39,71200.0,3.9784,3.9847,3.9722,3.9847,71200.0
2012-08-08 15:05:00,6.39,6.39,6.38,6.39,9500.0,3.9847,3.9847,3.9784,3.9847,9500.0
2012-08-08 15:10:00,6.38,6.39,6.38,6.39,33100.0,3.9784,3.9847,3.9784,3.9847,33100.0
2012-08-08 15:15:00,6.39,6.39,6.38,6.39,20800.0,3.9847,3.9847,3.9784,3.9847,20800.0
2012-08-08 15:20:00,6.38,6.39,6.38,6.39,17600.0,3.9784,3.9847,3.9784,3.9847,17600.0
2012-08-08 15:25:00,6.39,6.39,6.38,6.39,25300.0,3.9847,3.9847,3.9784,3.9847,25300.0
2012-08-08 15:30:00,6.39,6.39,6.38,6.39,23200.0,3.9847,3.9847,3.9784,3.9847,23200.0
2012-08-08 15:35:00,6.38,6.39,6.38,6.39,85100.0,3.9784,3.9847,3.9784,3.9847,85100.0
2012-08-08 15:40:00,6.39,6.39,6.38,6.39,22500.0,3.9847,3.9847,3.9784,3.9847,22500.0
2012-08-08 15:45:00,6.39,6.39,6.38,6.38,100300.0,3.9847,3.9847,3.9784,3.9784,100300.0
2012-08-08 15:50:00,6.39,6.39,6.38,6.39,93900.0,3.9847,3.9847,3.9784,3.9847,93900.0
2012-08-08 15:55:00,6.39,6.39,6.37,6.37,413000.0,3.9847,3.9847,3.9722,3.9722,413000.0
2012-08-09 09:30:00,6.35,6.4,6.34,6.34,61400.0,3.9597,3.9909,3.9535,3.9535,61400.0
2012-08-09 09:35:00,6.34,6.38,6.34,6.37,126900.0,3.9535,3.9784,3.9535,3.9722,126900.0
2012-08-09 09:40:00,6.37,6.41,6.36,6.38,192800.0,3.9722,3.9971,3.966,3.9784,192800.0
2012-08-09 09:45:00,6.39,6.4,6.36,6.38,297400.0,3.9847,3.9909,3.966,3.9784,297400.0
2012-08-09 09:50:00,6.38,6.38,6.36,6.37,83400.0,3.9784,3.9784,3.966,3.9722,83400.0
2012-08-09 09:55:00,6.38,6.38,6.37,6.38,109300.0,3.9784,3.9784,3.9722,3.9784,109300.0
2012-08-09 10:00:00,6.37,6.38,6.37,6.38,13200.0,3.9722,3.9784,3.9722,3.9784,13200.0
2012-08-09 10:05:00,6.38,6.38,6.37,6.38,12200.0,3.9784,3.9784,3.9722,3.9784,12200.0
2012-08-09 10:10:00,6.38,6.4,6.37,6.4,46300.0,3.9784,3.9909,3.9722,3.9909,46300.0
2012-08-09 10:15:00,6.4,6.41,6.39,6.41,64100.0,3.9909,3.9971,3.9847,3.9971,64100.0
2012-08-09 10:20:00,6.41,6.41,6.39,6.39,93000.0,3.9971,3.9971,3.9847,3.9847,93000.0
2012-08-09 10:25:00,6.39,6.4,6.39,6.4,38300.0,3.9847,3.9909,3.9847,3.9909,38300.0
2012-08-09 10:30:00,6.4,6.4,6.39,6.4,7500.0,3.9909,3.9909,3.9847,3.9909,7500.0
2012-08-09 10:35:00,6.4,6.4,6.39,6.39,17200.0,3.9909,3.9909,3.9847,3.9847,17200.0
2012-08-09 10:40:00,6.39,6.4,6.39,6.39,26000.0,3.9847,3.9909,3.9847,3.9847,26000.0
2012-08-09 10:45:00,6.39,6.4,6.38,6.4,119700.0,3.9847,3.9909,3.9784,3.9909,119700.0
2012-08-09 10:50:00,6.4,6.4,6.39,6.4,15500.0,3.9909,3.9909,3.9847,3.9909,15500.0
2012-08-09 10:55:00,6.4,6.4,6.39,6.39,9000.0,3.9909,3.9909,3.9847,3.9847,9000.0
2012-08-09 11:00:00,6.4,6.4,6.39,6.39,93600.0,3.9909,3.9909,3.9847,3.9847,93600.0
2012-08-09 11:05:00,6.4,6.4,6.39,6.4,11500.0,3.9909,3.9909,3.9847,3.9909,11500.0
2012-08-09 11:10:00,6.4,6.41,6.4,6.41,35100.0,3.9909,3.9971,3.9909,3.9971,35100.0
2012-08-09 11:15:00,6.4,6.41,6.39,6.4,157800.0,3.9909,3.9971,3.9847,3.9909,157800.0
2012-08-09 11:20:00,6.39,6.4,6.39,6.39,13000.0,3.9847,3.9909,3.9847,3.9847,13000.0
2012-08-09 11:25:00,6.39,6.4,6.37,6.4,273900.0,3.9847,3.9909,3.9722,3.9909,273900.0
2012-08-09 11:30:00,6.4,6.41,6.39,6.4,121300.0,3.9909,3.9971,3.9847,3.9909,121300.0
2012-08-09 11:35:00,6.4,6.4,6.39,6.4,4900.0,3.9909,3.9909,3.9847,3.9909,4900.0
2012-08-09 11:40:00,6.4,6.4,6.36,6.36,158100.0,3.9909,3.9909,3.966,3.966,158100.0
2012-08-09 11:45:00,6.36,6.37,6.36,6.37,19700.0,3.966,3.9722,3.966,3.9722,19700.0
2012-08-09 11:50:00,6.36,6.38,6.36,6.36,133600.0,3.966,3.9784,3.966,3.966,133600.0
2012-08-09 11:55:00,6.36,6.37,6.36,6.37,60700.0,3.966,3.9722,3.966,3.9722,60700.0
2012-08-09 12:00:00,6.37,6.37,6.36,6.37,63800.0,3.9722,3.9722,3.966,3.9722,63800.0
2012-08-09 12:05:00,6.37,6.37,6.36,6.37,18300.0,3.9722,3.9722,3.966,3.9722,18300.0
2012-08-09 12:10:00,6.37,6.38,6.36,6.38,57000.0,3.9722,3.9784,3.966,3.9784,57000.0
2012-08-09 12:15:00,6.38,6.38,6.37,6.38,5500.0,3.9784,3.9784,3.9722,3.9784,5500.0
2012-08-09 12:20:00,6.37,6.38,6.37,6.38,5500.0,3.9722,3.9784,3.9722,3.9784,5500.0
2012-08-09 12:25:00,6.38,6.38,6.37,6.38,3500.0,3.9784,3.9784,3.9722,3.9784,3500.0
2012-08-09 12:30:00,6.38,6.38,6.37,6.38,1900.0,3.9784,3.9784,3.9722,3.9784,1900.0
2012-08-09 12:35:00,6.37,6.38,6.37,6.37,6200.0,3.9722,3.9784,3.9722,3.9722,6200.0
2012-08-09 12:40:00,6.38,6.39,6.37,6.39,65300.0,3.9784,3.9847,3.9722,3.9847,65300.0
2012-08-09 12:45:00,6.39,6.39,6.38,6.38,16000.0,3.9847,3.9847,3.9784,3.9784,16000.0
2012-08-09 12:50:00,6.38,6.39,6.38,6.39,19400.0,3.9784,3.9847,3.9784,3.9847,19400.0
2012-08-09 12:55:00,6.39,6.39,6.38,6.39,6200.0,3.9847,3.9847,3.9784,3.9847,6200.0
2012-08-09 13:00:00,6.39,6.41,6.39,6.41,451300.0,3.9847,3.9971,3.9847,3.9971,451300.0
2012-08-09 13:05:00,6.41,6.41,6.4,6.41,8400.0,3.9971,3.9971,3.9909,3.9971,8400.0
2012-08-09 13:10:00,6.41,6.41,6.4,6.4,181200.0,3.9971,3.9971,3.9909,3.9909,181200.0
2012-08-09 13:15:00,6.41,6.41,6.4,6.4,86300.0,3.9971,3.9971,3.9909,3.9909,86300.0
2012-08-09 13:20:00,6.41,6.41,6.4,6.4,11800.0,3.9971,3.9971,3.9909,3.9909,11800.0
2012-08-09 13:25:00,6.41,6.41,6.4,6.41,54900.0,3.9971,3.9971,3.9909,3.9971,54900.0
2012-08-09 13:30:00,6.41,6.41,6.4,6.41,12500.0,3.9971,3.9971,3.9909,3.9971,12500.0
2012-08-09 13:35:00,6.41,6.42,6.4,6.42,103700.0,3.9971,4.0034,3.9909,4.0034,103700.0
2012-08-09 13:40:00,6.42,6.42,6.41,6.42,8100.0,4.0034,4.0034,3.9971,4.0034,8100.0
2012-08-09 13:45:00,6.42,6.43,6.41,6.43,126200.0,4.0034,4.0096,3.9971,4.0096,126200.0
2012-08-09 13:50:00,6.43,6.43,6.42,6.43,23000.0,4.0096,4.0096,4.0034,4.0096,23000.0
2012-08-09 13:55:00,6.43,6.43,6.42,6.43,11900.0,4.0096,4.0096,4.0034,4.0096,11900.0
2012-08-09 14:00:00,6.43,6.43,6.41,6.41,131000.0,4.0096,4.0096,3.9971,3.9971,131000.0
2012-08-09 14:05:00,6.42,6.42,6.41,6.42,16700.0,4.0034,4.0034,3.9971,4.0034,16700.0
2012-08-09 14:10:00,6.42,6.42,6.41,6.42,11800.0,4.0034,4.0034,3.9971,4.0034,11800.0
2012-08-09 14:15:00,6.42,6.42,6.41,6.41,37600.0,4.0034,4.0034,3.9971,3.9971,37600.0
2012-08-09 14:20:00,6.41,6.42,6.41,6.42,21100.0,3.9971,4.0034,3.9971,4.0034,21100.0
2012-08-09 14:25:00,6.42,6.42,6.41,6.42,12000.0,4.0034,4.0034,3.9971,4.0034,12000.0
2012-08-09 14:30:00,6.41,6.42,6.41,6.42,9900.0,3.9971,4.0034,3.9971,4.0034,9900.0
2012-08-09 14:35:00,6.42,6.42,6.41,6.41,11700.0,4.0034,4.0034,3.9971,3.9971,11700.0
2012-08-09 14:40:00,6.42,6.42,6.41,6.42,16000.0,4.0034,4.0034,3.9971,4.0034,16000.0
2012-08-09 14:45:00,6.41,6.42,6.41,6.41,17500.0,3.9971,4.0034,3.9971,3.9971,17500.0
2012-08-09 14:50:00,6.41,6.42,6.41,6.42,13000.0,3.9971,4.0034,3.9971,4.0034,13000.0
2012-08-09 14:55:00,6.41,6.42,6.41,6.42,25100.0,3.9971,4.0034,3.9971,4.0034,25100.0
2012-08-09 15:00:00,6.41,6.42,6.41,6.42,12400.0,3.9971,4.0034,3.9971,4.0034,12400.0
2012-08-09 15:05:00,6.41,6.42,6.41,6.42,23600.0,3.9971,4.0034,3.9971,4.0034,23600.0
2012-08-09 15:10:00,6.41,6.42,6.41,6.42,18200.0,3.9971,4.0034,3.9971,4.0034,18200.0
2012-08-09 15:15:00,6.42,6.42,6.41,6.41,38400.0,4.0034,4.0034,3.9971,3.9971,38400.0
2012-08-09 15:20:00,6.41,6.42,6.4,6.41,48000.0,3.9971,4.0034,3.9909,3.9971,48000.0
2012-08-09 15:25:00,6.4,6.41,6.4,6.41,60300.0,3.9909,3.9971,3.9909,3.9971,60300.0
2012-08-09 15:30:00,6.4,6.41,6.4,6.41,33300.0,3.9909,3.9971,3.9909,3.9971,33300.0
2012-08-09 15:35:00,6.4,6.41,6.4,6.4,43800.0,3.9909,3.9971,3.9909,3.9909,43800.0
2012-08-09 15:40:00,6.41,6.41,6.4,6.41,40000.0,3.9971,3.9971,3.9909,3.9971,40000.0
2012-08-09 15:45:00,6.41,6.41,6.39,6.39,134800.0,3.9971,3.9971,3.9847,3.9847,134800.0
2012-08-09 15:50:00,6.39,6.4,6.39,6.4,39700.0,3.9847,3.9909,3.9847,3.9909,39700.0
2012-08-09 15:55:00,6.39,6.41,6.39,6.4,416000.0,3.9847,3.9971,3.9847,3.9909,416000.0
2012-08-10 09:30:00,6.38,6.4,6.37,6.4,134800.0,3.9784,3.9909,3.9722,3.9909,134800.0
2012-08-10 09:35:00,6.39,6.41,6.38,6.41,72600.0,3.9847,3.9971,3.9784,3.9971,72600.0
2012-08-10 09:40:00,6.41,6.41,6.4,6.41,39900.0,3.9971,3.9971,3.9909,3.9971,39900.0
2012-08-10 09:45:00,6.41,6.42,6.39,6.41,177300.0,3.9971,4.0034,3.9847,3.9971,177300.0
2012-08-10 09:50:00,6.41,6.41,6.4,6.4,24700.0,3.9971,3.9971,3.9909,3.9909,24700.0
2012-08-10 09:55:00,6.4,6.41,6.4,6.4,6800.0,3.9909,3.9971,3.9909,3.9909,6800.0
2012-08-10 10:00:00,6.41,6.41,6.4,6.41,16600.0,3.9971,3.9971,3.9909,3.9971,16600.0
2012-08-10 10:05:00,6.4,6.41,6.4,6.41,33400.0,3.9909,3.9971,3.9909,3.9971,33400.0
2012-08-10 10:10:00,6.41,6.44,6.4,6.43,343300.0,3.9971,4.0158,3.9909,4.0096,343300.0
2012-08-10 10:15:00,6.43,6.43,6.41,6.42,78600.0,4.0096,4.0096,3.9971,4.0034,78600.0
2012-08-10 10:20:00,6.41,6.42,6.41,6.42,24700.0,3.9971,4.0034,3.9971,4.0034,24700.0
2012-08-10 10:25:00,6.41,6.42,6.41,6.42,27700.0,3.9971,4.0034,3.9971,4.0034,27700.0
2012-08-10 10:30:00,6.41,6.43,6.41,6.43,99700.0,3.9971,4.0096,3.9971,4.0096,99700.0
2012-08-10 10:35:00,6.42,6.43,6.42,6.43,6000.0,4.0034,4.0096,4.0034,4.0096,6000.0
2012-08-10 10:40:00,6.43,6.43,6.42,6.42,5700.0,4.0096,4.0096,4.0034,4.0034,5700.0
2012-08-10 10:45:00,6.43,6.43,6.41,6.43,315000.0,4.0096,4.0096,3.9971,4.0096,315000.0
2012-08-10 10:50:00,6.43,6.43,6.42,6.42,39800.0,4.0096,4.0096,4.0034,4.0034,39800.0
2012-08-10 10:55:00,6.43,6.43,6.42,6.42,29300.0,4.0096,4.0096,4.0034,4.0034,29300.0
2012-08-10 11:00:00,6.43,6.43,6.41,6.42,168100.0,4.0096,4.0096,3.9971,4.0034,168100.0
2012-08-10 11:05:00,6.42,6.42,6.4,6.41,241100.0,4.0034,4.0034,3.9909,3.9971,241100.0
2012-08-10 11:10:00,6.41,6.42,6.4,6.4,198800.0,3.9971,4.0034,3.9909,3.9909,198800.0
2012-08-10 11:15:00,6.4,6.41,6.4,6.41,25800.0,3.9909,3.9971,3.9909,3.9971,25800.0
2012-08-10 11:20:00,6.41,6.41,6.4,6.41,88700.0,3.9971,3.9971,3.9909,3.9971,88700.0
2012-08-10 11:25:00,6.4,6.42,6.4,6.42,52900.0,3.9909,4.0034,3.9909,4.0034,52900.0
2012-08-10 11:30:00,6.42,6.42,6.41,6.42,44800.0,4.0034,4.0034,3.9971,4.0034,44800.0
2012-08-10 11:35:00,6.41,6.42,6.4,6.4,104800.0,3.9971,4.0034,3.9909,3.9909,104800.0
2012-08-10 11:40:00,6.4,6.41,6.4,6.4,16900.0,3.9909,3.9971,3.9909,3.9909,16900.0
2012-08-10 11:45:00,6.4,6.41,6.4,6.4,7400.0,3.9909,3.9971,3.9909,3.9909,7400.0
2012-08-10 11:50:00,6.41,6.41,6.4,6.41,8800.0,3.9971,3.9971,3.9909,3.9971,8800.0
2012-08-10 11:55:00,6.41,6.41,6.4,6.41,41800.0,3.9971,3.9971,3.9909,3.9971,41800.0
2012-08-10 12:00:00,6.41,6.41,6.4,6.41,4600.0,3.9971,3.9971,3.9909,3.9971,4600.0
2012-08-10 12:05:00,6.4,6.41,6.39,6.39,58500.0,3.9909,3.9971,3.9847,3.9847,58500.0
2012-08-10 12:10:00,6.4,6.4,6.39,6.4,17600.0,3.9909,3.9909,3.9847,3.9909,17600.0
2012-08-10 12:15:00,6.4,6.4,6.39,6.39,3500.0,3.9909,3.9909,3.9847,3.9847,3500.0
2012-08-10 12:20:00,6.4,6.4,6.39,6.4,4200.0,3.9909,3.9909,3.9847,3.9909,4200.0
2012-08-10 12:25:00,6.39,6.4,6.39,6.4,2900.0,3.9847,3.9909,3.9847,3.9909,2900.0
2012-08-10 12:30:00,6.4,6.41,6.4,6.41,137300.0,3.9909,3.9971,3.9909,3.9971,137300.0
2012-08-10 12:35:00,6.41,6.42,6.41,6.42,28100.0,3.9971,4.0034,3.9971,4.0034,28100.0
2012-08-10 12:40:00,6.42,6.42,6.41,6.42,3200.0,4.0034,4.0034,3.9971,4.0034,3200.0
2012-08-10 12:45:00,6.42,6.42,6.4,6.4,128500.0,4.0034,4.0034,3.9909,3.9909,128500.0
2012-08-10 12:50:00,6.41,6.41,6.4,6.41,4600.0,3.9971,3.9971,3.9909,3.9971,4600.0
2012-08-10 12:55:00,6.4,6.41,6.4,6.4,2700.0,3.9909,3.9971,3.9909,3.9909,2700.0
2012-08-10 13:00:00,6.4,6.41,6.4,6.41,2400.0,3.9909,3.9971,3.9909,3.9971,2400.0
2012-08-10 13:05:00,6.41,6.41,6.4,6.4,17700.0,3.9971,3.9971,3.9909,3.9909,17700.0
2012-08-10 13:10:00,6.41,6.41,6.39,6.4,70600.0,3.9971,3.9971,3.9847,3.9909,70600.0
2012-08-10 13:15:00,6.4,6.4,6.39,6.4,34800.0,3.9909,3.9909,3.9847,3.9909,34800.0
2012-08-10 13:20:00,6.4,6.41,6.39,6.41,103100.0,3.9909,3.9971,3.9847,3.9971,103100.0
2012-08-10 13:25:00,6.41,6.41,6.4,6.41,4200.0,3.9971,3.9971,3.9909,3.9971,4200.0
2012-08-10 13:30:00,6.41,6.41,6.4,6.41,6600.0,3.9971,3.9971,3.9909,3.9971,6600.0
2012-08-10 13:35:00,6.41,6.42,6.4,6.42,57700.0,3.9971,4.0034,3.9909,4.0034,57700.0
2012-08-10 13:40:00,6.42,6.42,6.41,6.42,28700.0,4.0034,4.0034,3.9971,4.0034,28700.0
2012-08-10 13:45:00,6.42,6.42,6.41,6.41,20200.0,4.0034,4.0034,3.9971,3.9971,20200.0
2012-08-10 13:50:00,6.42,6.42,6.41,6.42,34900.0,4.0034,4.0034,3.9971,4.0034,34900.0
2012-08-10 13:55:00,6.42,6.42,6.41,6.42,8000.0,4.0034,4.0034,3.9971,4.0034,8000.0
2012-08-10 14:00:00,6.42,6.42,6.41,6.42,14000.0,4.0034,4.0034,3.9971,4.0034,14000.0
2012-08-10 14:05:00,6.42,6.42,6.41,6.42,40200.0,4.0034,4.0034,3.9971,4.0034,40200.0
2012-08-10 14:10:00,6.42,6.42,6.41,6.41,12600.0,4.0034,4.0034,3.9971,3.9971,12600.0
2012-08-10 14:15:00,6.41,6.42,6.41,6.41,50300.0,3.9971,4.0034,3.9971,3.9971,50300.0
2012-08-10 14:20:00,6.41,6.42,6.41,6.41,14100.0,3.9971,4.0034,3.9971,3.9971,14100.0
2012-08-10 14:25:00,6.42,6.42,6.41,6.42,9300.0,4.0034,4.0034,3.9971,4.0034,9300.0
2012-08-10 14:30:00,6.41,6.42,6.41,6.41,4500.0,3.9971,4.0034,3.9971,3.9971,4500.0
2012-08-10 14:35:00,6.41,6.42,6.41,6.42,10800.0,3.9971,4.0034,3.9971,4.0034,10800.0
2012-08-10 14:40:00,6.41,6.42,6.41,6.41,25000.0,3.9971,4.0034,3.9971,3.9971,25000.0
2012-08-10 14:45:00,6.42,6.42,6.4,6.41,47800.0,4.0034,4.0034,3.9909,3.9971,47800.0
2012-08-10 14:50:00,6.41,6.41,6.4,6.41,12500.0,3.9971,3.9971,3.9909,3.9971,12500.0
2012-08-10 14:55:00,6.4,6.41,6.4,6.4,10000.0,3.9909,3.9971,3.9909,3.9909,10000.0
2012-08-10 15:00:00,6.41,6.42,6.4,6.42,193100.0,3.9971,4.0034,3.9909,4.0034,193100.0
2012-08-10 15:05:00,6.42,6.42,6.41,6.42,15700.0,4.0034,4.0034,3.9971,4.0034,15700.0
2012-08-10 15:10:00,6.42,6.42,6.41,6.42,17800.0,4.0034,4.0034,3.9971,4.0034,17800.0
2012-08-10 15:15:00,6.42,6.42,6.41,6.42,81700.0,4.0034,4.0034,3.9971,4.0034,81700.0
2012-08-10 15:20:00,6.42,6.42,6.41,6.42,41400.0,4.0034,4.0034,3.9971,4.0034,41400.0
2012-08-10 15:25:00,6.42,6.42,6.41,6.41,15000.0,4.0034,4.0034,3.9971,3.9971,15000.0
2012-08-10 15:30:00,6.42,6.43,6.41,6.43,104800.0,4.0034,4.0096,3.9971,4.0096,104800.0
2012-08-10 15:35:00,6.43,6.43,6.42,6.43,100000.0,4.0096,4.0096,4.0034,4.0096,100000.0
2012-08-10 15:40:00,6.43,6.44,6.42,6.44,210500.0,4.0096,4.0158,4.0034,4.0158,210500.0
2012-08-10 15:45:00,6.44,6.45,6.43,6.45,207100.0,4.0158,4.0221,4.0096,4.0221,207100.0
2012-08-10 15:50:00,6.45,6.45,6.44,6.45,65500.0,4.0221,4.0221,4.0158,4.0221,65500.0
2012-08-10 15:55:00,6.45,6.46,6.44,6.44,999600.0,4.0221,4.0283,4.0158,4.0158,999600.0
2012-08-13 09:30:00,6.41,6.44,6.39,6.43,178200.0,3.9971,4.0158,3.9847,4.0096,178200.0
2012-08-13 09:35:00,6.43,6.43,6.41,6.43,133200.0,4.0096,4.0096,3.9971,4.0096,133200.0
2012-08-13 09:40:00,6.43,6.43,6.42,6.43,5200.0,4.0096,4.0096,4.0034,4.0096,5200.0
2012-08-13 09:45:00,6.43,6.44,6.42,6.43,48800.0,4.0096,4.0158,4.0034,4.0096,48800.0
2012-08-13 09:50:00,6.42,6.43,6.42,6.43,17300.0,4.0034,4.0096,4.0034,4.0096,17300.0
2012-08-13 09:55:00,6.43,6.43,6.41,6.42,56100.0,4.0096,4.0096,3.9971,4.0034,56100.0
2012-08-13 10:00:00,6.41,6.42,6.41,6.41,18200.0,3.9971,4.0034,3.9971,3.9971,18200.0
2012-08-13 10:05:00,6.42,6.42,6.39,6.39,115100.0,4.0034,4.0034,3.9847,3.9847,115100.0
2012-08-13 10:10:00,6.4,6.4,6.38,6.38,27200.0,3.9909,3.9909,3.9784,3.9784,27200.0
2012-08-13 10:15:00,6.38,6.39,6.38,6.39,72400.0,3.9784,3.9847,3.9784,3.9847,72400.0
2012-08-13 10:20:00,6.39,6.4,6.38,6.38,190000.0,3.9847,3.9909,3.9784,3.9784,190000.0
2012-08-13 10:25:00,6.38,6.38,6.37,6.37,58700.0,3.9784,3.9784,3.9722,3.9722,58700.0
2012-08-13 10:30:00,6.37,6.38,6.36,6.38,107600.0,3.9722,3.9784,3.966,3.9784,107600.0
2012-08-13 10:35:00,6.38,6.38,6.37,6.38,19300.0,3.9784,3.9784,3.9722,3.9784,19300.0
2012-08-13 10:40:00,6.38,6.39,6.37,6.39,67000.0,3.9784,3.9847,3.9722,3.9847,67000.0
2012-08-13 10:45:00,6.39,6.39,6.38,6.39,9200.0,3.9847,3.9847,3.9784,3.9847,9200.0
2012-08-13 10:50:00,6.39,6.39,6.37,6.38,98800.0,3.9847,3.9847,3.9722,3.9784,98800.0
2012-08-13 10:55:00,6.38,6.39,6.38,6.38,10800.0,3.9784,3.9847,3.9784,3.9784,10800.0
2012-08-13 11:00:00,6.39,6.39,6.38,6.38,17700.0,3.9847,3.9847,3.9784,3.9784,17700.0
2012-08-13 11:05:00,6.39,6.39,6.37,6.38,91800.0,3.9847,3.9847,3.9722,3.9784,91800.0
2012-08-13 11:10:00,6.37,6.38,6.37,6.37,40600.0,3.9722,3.9784,3.9722,3.9722,40600.0
2012-08-13 11:15:00,6.38,6.38,6.36,6.37,57800.0,3.9784,3.9784,3.966,3.9722,57800.0
2012-08-13 11:20:00,6.37,6.38,6.36,6.38,94600.0,3.9722,3.9784,3.966,3.9784,94600.0
2012-08-13 11:25:00,6.38,6.39,6.37,6.38,127900.0,3.9784,3.9847,3.9722,3.9784,127900.0
2012-08-13 11:30:00,6.38,6.38,6.37,6.38,45000.0,3.9784,3.9784,3.9722,3.9784,45000.0
2012-08-13 11:35:00,6.38,6.38,6.37,6.38,14300.0,3.9784,3.9784,3.9722,3.9784,14300.0
2012-08-13 11:40:00,6.38,6.38,6.37,6.38,33400.0,3.9784,3.9784,3.9722,3.9784,33400.0
2012-08-13 11:45:00,6.38,6.39,6.38,6.39,46100.0,3.9784,3.9847,3.9784,3.9847,46100.0
2012-08-13 11:50:00,6.39,6.39,6.38,6.38,5600.0,3.9847,3.9847,3.9784,3.9784,5600.0
2012-08-13 11:55:00,6.39,6.39,6.39,6.39,24100.0,3.9847,3.9847,3.9847,3.9847,24100.0
2012-08-13 12:00:00,6.39,6.39,6.39,6.39,24000.0,3.9847,3.9847,3.9847,3.9847,24000.0
2012-08-13 12:05:00,6.39,6.39,6.38,6.39,15300.0,3.9847,3.9847,3.9784,3.9847,15300.0
2012-08-13 12:10:00,6.39,6.39,6.38,6.39,17400.0,3.9847,3.9847,3.9784,3.9847,17400.0
2012-08-13 12:15:00,6.39,6.39,6.38,6.39,6700.0,3.9847,3.9847,3.9784,3.9847,6700.0
2012-08-13 12:20:00,6.39,6.39,6.38,6.39,10900.0,3.9847,3.9847,3.9784,3.9847,10900.0
2012-08-13 12:25:00,6.39,6.39,6.38,6.38,19700.0,3.9847,3.9847,3.9784,3.9784,19700.0
2012-08-13 12:30:00,6.39,6.39,6.38,6.39,4700.0,3.9847,3.9847,3.9784,3.9847,4700.0
2012-08-13 12:35:00,6.39,6.39,6.38,6.39,5800.0,3.9847,3.9847,3.9784,3.9847,5800.0
2012-08-13 12:40:00,6.39,6.4,6.38,6.4,54800.0,3.9847,3.9909,3.9784,3.9909,54800.0
2012-08-13 12:45:00,6.4,6.41,6.39,6.41,48800.0,3.9909,3.9971,3.9847,3.9971,48800.0
2012-08-13 12:50:00,6.41,6.41,6.4,6.41,5200.0,3.9971,3.9971,3.9909,3.9971,5200.0
2012-08-13 12:55:00,6.41,6.42,6.41,6.42,30900.0,3.9971,4.0034,3.9971,4.0034,30900.0
2012-08-13 13:00:00,6.42,6.42,6.41,6.42,34800.0,4.0034,4.0034,3.9971,4.0034,34800.0
2012-08-13 13:05:00,6.42,6.42,6.41,6.41,5100.0,4.0034,4.0034,3.9971,3.9971,5100.0
2012-08-13 13:10:00,6.42,6.42,6.4,6.4,123100.0,4.0034,4.0034,3.9909,3.9909,123100.0
2012-08-13 13:15:00,6.41,6.41,6.4,6.41,8500.0,3.9971,3.9971,3.9909,3.9971,8500.0
2012-08-13 13:20:00,6.4,6.4,6.39,6.39,36700.0,3.9909,3.9909,3.9847,3.9847,36700.0
2012-08-13 13:25:00,6.39,6.4,6.39,6.4,23500.0,3.9847,3.9909,3.9847,3.9909,23500.0
2012-08-13 13:30:00,6.4,6.4,6.39,6.4,22500.0,3.9909,3.9909,3.9847,3.9909,22500.0
2012-08-13 13:35:00,6.4,6.4,6.39,6.39,12400.0,3.9909,3.9909,3.9847,3.9847,12400.0
2012-08-13 13:40:00,6.39,6.41,6.39,6.41,83400.0,3.9847,3.9971,3.9847,3.9971,83400.0
2012-08-13 13:45:00,6.4,6.41,6.4,6.41,16400.0,3.9909,3.9971,3.9909,3.9971,16400.0
2012-08-13 13:50:00,6.41,6.42,6.41,6.41,67000.0,3.9971,4.0034,3.9971,3.9971,67000.0
2012-08-13 13:55:00,6.41,6.42,6.4,6.4,80500.0,3.9971,4.0034,3.9909,3.9909,80500.0
2012-08-13 14:00:00,6.41,6.41,6.4,6.4,6800.0,3.9971,3.9971,3.9909,3.9909,6800.0
2012-08-13 14:05:00,6.4,6.42,6.4,6.41,139400.0,3.9909,4.0034,3.9909,3.9971,139400.0
2012-08-13 14:10:00,6.42,6.42,6.41,6.42,39500.0,4.0034,4.0034,3.9971,4.0034,39500.0
2012-08-13 14:15:00,6.42,6.42,6.41,6.42,35000.0,4.0034,4.0034,3.9971,4.0034,35000.0
2012-08-13 14:20:00,6.42,6.43,6.42,6.43,58500.0,4.0034,4.0096,4.0034,4.0096,58500.0
2012-08-13 14:25:00,6.43,6.44,6.43,6.44,84100.0,4.0096,4.0158,4.0096,4.0158,84100.0
2012-08-13 14:30:00,6.44,6.44,6.43,6.44,3900.0,4.0158,4.0158,4.0096,4.0158,3900.0
2012-08-13 14:35:00,6.44,6.44,6.43,6.44,6800.0,4.0158,4.0158,4.0096,4.0158,6800.0
2012-08-13 14:40:00,6.44,6.44,6.43,6.44,9700.0,4.0158,4.0158,4.0096,4.0158,9700.0
2012-08-13 14:45:00,6.44,6.44,6.43,6.44,4600.0,4.0158,4.0158,4.0096,4.0158,4600.0
2012-08-13 14:50:00,6.44,6.45,6.43,6.45,110100.0,4.0158,4.0221,4.0096,4.0221,110100.0
2012-08-13 14:55:00,6.45,6.45,6.44,6.45,14600.0,4.0221,4.0221,4.0158,4.0221,14600.0
2012-08-13 15:00:00,6.45,6.45,6.44,6.45,8600.0,4.0221,4.0221,4.0158,4.0221,8600.0
2012-08-13 15:05:00,6.45,6.45,6.43,6.43,139500.0,4.0221,4.0221,4.0096,4.0096,139500.0
2012-08-13 15:10:00,6.43,6.44,6.43,6.44,4000.0,4.0096,4.0158,4.0096,4.0158,4000.0
2012-08-13 15:15:00,6.44,6.44,6.43,6.44,8700.0,4.0158,4.0158,4.0096,4.0158,8700.0
2012-08-13 15:20:00,6.44,6.44,6.43,6.44,8500.0,4.0158,4.0158,4.0096,4.0158,8500.0
2012-08-13 15:25:00,6.44,6.44,6.43,6.44,13500.0,4.0158,4.0158,4.0096,4.0158,13500.0
2012-08-13 15:30:00,6.44,6.44,6.43,6.43,11100.0,4.0158,4.0158,4.0096,4.0096,11100.0
2012-08-13 15:35:00,6.43,6.44,6.43,6.44,24300.0,4.0096,4.0158,4.0096,4.0158,24300.0
2012-08-13 15:40:00,6.44,6.44,6.43,6.44,102500.0,4.0158,4.0158,4.0096,4.0158,102500.0
2012-08-13 15:45:00,6.44,6.44,6.43,6.44,90700.0,4.0158,4.0158,4.0096,4.0158,90700.0
2012-08-13 15:50:00,6.44,6.45,6.43,6.45,198500.0,4.0158,4.0221,4.0096,4.0221,198500.0
2012-08-13 15:55:00,6.45,6.45,6.44,6.44,384800.0,4.0221,4.0221,4.0158,4.0158,384800.0
2012-08-14 09:30:00,6.49,6.49,6.46,6.47,166800.0,4.047,4.047,4.0283,4.0345,166800.0
2012-08-14 09:35:00,6.46,6.47,6.46,6.47,32400.0,4.0283,4.0345,4.0283,4.0345,32400.0
2012-08-14 09:40:00,6.47,6.5,6.46,6.48,83300.0,4.0345,4.0533,4.0283,4.0408,83300.0
2012-08-14 09:45:00,6.49,6.49,6.47,6.49,65500.0,4.047,4.047,4.0345,4.047,65500.0
2012-08-14 09:50:00,6.49,6.49,6.47,6.47,38000.0,4.047,4.047,4.0345,4.0345,38000.0
2012-08-14 09:55:00,6.47,6.48,6.46,6.48,57200.0,4.0345,4.0408,4.0283,4.0408,57200.0
2012-08-14 10:00:00,6.48,6.48,6.47,6.48,19300.0,4.0408,4.0408,4.0345,4.0408,19300.0
2012-08-14 10:05:00,6.48,6.48,6.47,6.48,18800.0,4.0408,4.0408,4.0345,4.0408,18800.0
2012-08-14 10:10:00,6.48,6.49,6.47,6.49,154100.0,4.0408,4.047,4.0345,4.047,154100.0
2012-08-14 10:15:00,6.49,6.49,6.48,6.49,32800.0,4.047,4.047,4.0408,4.047,32800.0
2012-08-14 10:20:00,6.49,6.49,6.47,6.48,58100.0,4.047,4.047,4.0345,4.0408,58100.0
2012-08-14 10:25:00,6.47,6.48,6.46,6.46,59800.0,4.0345,4.0408,4.0283,4.0283,59800.0
2012-08-14 10:30:00,6.46,6.47,6.45,6.46,95600.0,4.0283,4.0345,4.0221,4.0283,95600.0
2012-08-14 10:35:00,6.45,6.46,6.45,6.46,45700.0,4.0221,4.0283,4.0221,4.0283,45700.0
2012-08-14 10:40:00,6.46,6.46,6.45,6.46,75000.0,4.0283,4.0283,4.0221,4.0283,75000.0
2012-08-14 10:45:00,6.46,6.47,6.46,6.47,39800.0,4.0283,4.0345,4.0283,4.0345,39800.0
2012-08-14 10:50:00,6.47,6.48,6.47,6.48,52300.0,4.0345,4.0408,4.0345,4.0408,52300.0
2012-08-14 10:55:00,6.48,6.48,6.46,6.46,85400.0,4.0408,4.0408,4.0283,4.0283,85400.0
2012-08-14 11:00:00,6.47,6.48,6.47,6.48,31900.0,4.0345,4.0408,4.0345,4.0408,31900.0
2012-08-14 11:05:00,6.48,6.49,6.48,6.49,40100.0,4.0408,4.047,4.0408,4.047,40100.0
2012-08-14 11:10:00,6.49,6.5,6.49,6.5,88500.0,4.047,4.0533,4.047,4.0533,88500.0
2012-08-14 11:15:00,6.5,6.5,6.49,6.5,23200.0,4.0533,4.0533,4.047,4.0533,23200.0
2012-08-14 11:20:00,6.49,6.5,6.49,6.49,27700.0,4.047,4.0533,4.047,4.047,27700.0
2012-08-14 11:25:00,6.49,6.5,6.49,6.5,35600.0,4.047,4.0533,4.047,4.0533,35600.0
2012-08-14 11:30:00,6.5,6.5,6.49,6.5,32800.0,4.0533,4.0533,4.047,4.0533,32800.0
2012-08-14 11:35:00,6.5,6.5,6.49,6.5,41900.0,4.0533,4.0533,4.047,4.0533,41900.0
2012-08-14 11:40:00,6.5,6.51,6.5,6.5,158900.0,4.0533,4.0595,4.0533,4.0533,158900.0
2012-08-14 11:45:00,6.5,6.52,6.5,6.52,141800.0,4.0533,4.0657,4.0533,4.0657,141800.0
2012-08-14 11:50:00,6.52,6.52,6.51,6.52,24600.0,4.0657,4.0657,4.0595,4.0657,24600.0
2012-08-14 11:55:00,6.52,6.52,6.51,6.52,41300.0,4.0657,4.0657,4.0595,4.0657,41300.0
2012-08-14 12:00:00,6.51,6.52,6.49,6.5,300200.0,4.0595,4.0657,4.047,4.0533,300200.0
2012-08-14 12:05:00,6.49,6.51,6.49,6.51,88800.0,4.047,4.0595,4.047,4.0595,88800.0
2012-08-14 12:10:00,6.5,6.51,6.49,6.5,73800.0,4.0533,4.0595,4.047,4.0533,73800.0
2012-08-14 12:15:00,6.49,6.5,6.49,6.5,40500.0,4.047,4.0533,4.047,4.0533,40500.0
2012-08-14 12:20:00,6.5,6.5,6.49,6.5,32200.0,4.0533,4.0533,4.047,4.0533,32200.0
2012-08-14 12:25:00,6.5,6.5,6.49,6.5,18800.0,4.0533,4.0533,4.047,4.0533,18800.0
2012-08-14 12:30:00,6.5,6.5,6.49,6.49,29700.0,4.0533,4.0533,4.047,4.047,29700.0
2012-08-14 12:35:00,6.5,6.5,6.49,6.49,27300.0,4.0533,4.0533,4.047,4.047,27300.0
2012-08-14 12:40:00,6.5,6.5,6.48,6.49,73000.0,4.0533,4.0533,4.0408,4.047,73000.0
2012-08-14 12:45:00,6.48,6.49,6.48,6.49,12000.0,4.0408,4.047,4.0408,4.047,12000.0
2012-08-14 12:50:00,6.49,6.49,6.48,6.49,33700.0,4.047,4.047,4.0408,4.047,33700.0
2012-08-14 12:55:00,6.49,6.49,6.48,6.49,20200.0,4.047,4.047,4.0408,4.047,20200.0
2012-08-14 13:00:00,6.49,6.5,6.48,6.5,153500.0,4.047,4.0533,4.0408,4.0533,153500.0
2012-08-14 13:05:00,6.5,6.5,6.49,6.5,68700.0,4.0533,4.0533,4.047,4.0533,68700.0
2012-08-14 13:10:00,6.5,6.5,6.49,6.5,19600.0,4.0533,4.0533,4.047,4.0533,19600.0
2012-08-14 13:15:00,6.5,6.51,6.49,6.49,209000.0,4.0533,4.0595,4.047,4.047,209000.0
2012-08-14 13:20:00,6.49,6.5,6.49,6.5,19200.0,4.047,4.0533,4.047,4.0533,19200.0
2012-08-14 13:25:00,6.5,6.5,6.49,6.49,73800.0,4.0533,4.0533,4.047,4.047,73800.0
2012-08-14 13:30:00,6.5,6.5,6.49,6.5,115700.0,4.0533,4.0533,4.047,4.0533,115700.0
2012-08-14 13:35:00,6.5,6.5,6.49,6.5,27200.0,4.0533,4.0533,4.047,4.0533,27200.0
2012-08-14 13:40:00,6.49,6.5,6.49,6.49,48200.0,4.047,4.0533,4.047,4.047,48200.0
2012-08-14 13:45:00,6.49,6.5,6.49,6.5,59700.0,4.047,4.0533,4.047,4.0533,59700.0
2012-08-14 13:50:00,6.5,6.5,6.49,6.5,20200.0,4.0533,4.0533,4.047,4.0533,20200.0
2012-08-14 13:55:00,6.49,6.5,6.49,6.5,25000.0,4.047,4.0533,4.047,4.0533,25000.0
2012-08-14 14:00:00,6.5,6.5,6.49,6.49,106800.0,4.0533,4.0533,4.047,4.047,106800.0
2012-08-14 14:05:00,6.5,6.51,6.49,6.5,241900.0,4.0533,4.0595,4.047,4.0533,241900.0
2012-08-14 14:10:00,6.51,6.51,6.5,6.5,26300.0,4.0595,4.0595,4.0533,4.0533,26300.0
2012-08-14 14:15:00,6.51,6.51,6.5,6.51,24800.0,4.0595,4.0595,4.0533,4.0595,24800.0
2012-08-14 14:20:00,6.5,6.51,6.5,6.5,57100.0,4.0533,4.0595,4.0533,4.0533,57100.0
2012-08-14 14:25:00,6.5,6.51,6.5,6.5,23200.0,4.0533,4.0595,4.0533,4.0533,23200.0
2012-08-14 14:30:00,6.51,6.51,6.5,6.5,26300.0,4.0595,4.0595,4.0533,4.0533,26300.0
2012-08-14 14:35:00,6.51,6.51,6.5,6.5,43200.0,4.0595,4.0595,4.0533,4.0533,43200.0
2012-08-14 14:40:00,6.51,6.51,6.5,6.51,21600.0,4.0595,4.0595,4.0533,4.0595,21600.0
2012-08-14 14:45:00,6.5,6.51,6.5,6.51,29500.0,4.0533,4.0595,4.0533,4.0595,29500.0
2012-08-14 14:50:00,6.5,6.51,6.5,6.51,26200.0,4.0533,4.0595,4.0533,4.0595,26200.0
2012-08-14 14:55:00,6.51,6.51,6.5,6.51,65200.0,4.0595,4.0595,4.0533,4.0595,65200.0
2012-08-14 15:00:00,6.5,6.51,6.5,6.51,32400.0,4.0533,4.0595,4.0533,4.0595,32400.0
2012-08-14 15:05:00,6.5,6.51,6.5,6.51,49100.0,4.0533,4.0595,4.0533,4.0595,49100.0
2012-08-14 15:10:00,6.5,6.51,6.48,6.48,268600.0,4.0533,4.0595,4.0408,4.0408,268600.0
2012-08-14 15:15:00,6.49,6.49,6.47,6.48,185600.0,4.047,4.047,4.0345,4.0408,185600.0
2012-08-14 15:20:00,6.48,6.48,6.47,6.47,36100.0,4.0408,4.0408,4.0345,4.0345,36100.0
2012-08-14 15:25:00,6.47,6.48,6.46,6.47,118200.0,4.0345,4.0408,4.0283,4.0345,118200.0
2012-08-14 15:30:00,6.46,6.47,6.44,6.44,142800.0,4.0283,4.0345,4.0158,4.0158,142800.0
2012-08-14 15:35:00,6.45,6.45,6.41,6.43,436300.0,4.0221,4.0221,3.9971,4.0096,436300.0
2012-08-14 15:40:00,6.44,6.45,6.43,6.45,151900.0,4.0158,4.0221,4.0096,4.0221,151900.0
2012-08-14 15:45:00,6.45,6.45,6.44,6.44,69900.0,4.0221,4.0221,4.0158,4.0158,69900.0
2012-08-14 15:50:00,6.45,6.45,6.44,6.45,255800.0,4.0221,4.0221,4.0158,4.0221,255800.0
2012-08-14 15:55:00,6.45,6.45,6.44,6.44,434800.0,4.0221,4.0221,4.0158,4.0158,434800.0
2012-08-15 09:30:00,6.41,6.47,6.41,6.44,94600.0,3.9971,4.0345,3.9971,4.0158,94600.0
2012-08-15 09:35:00,6.44,6.45,6.44,6.45,13400.0,4.0158,4.0221,4.0158,4.0221,13400.0
2012-08-15 09:40:00,6.45,6.48,6.45,6.47,182200.0,4.0221,4.0408,4.0221,4.0345,182200.0
2012-08-15 09:45:00,6.47,6.48,6.46,6.48,78900.0,4.0345,4.0408,4.0283,4.0408,78900.0
2012-08-15 09:50:00,6.47,6.49,6.47,6.49,56700.0,4.0345,4.047,4.0345,4.047,56700.0
2012-08-15 09:55:00,6.49,6.49,6.47,6.47,90800.0,4.047,4.047,4.0345,4.0345,90800.0
2012-08-15 10:00:00,6.47,6.49,6.47,6.49,67100.0,4.0345,4.047,4.0345,4.047,67100.0
2012-08-15 10:05:00,6.49,6.5,6.48,6.5,52300.0,4.047,4.0533,4.0408,4.0533,52300.0
2012-08-15 10:10:00,6.5,6.5,6.47,6.47,103100.0,4.0533,4.0533,4.0345,4.0345,103100.0
2012-08-15 10:15:00,6.47,6.48,6.46,6.46,31300.0,4.0345,4.0408,4.0283,4.0283,31300.0
2012-08-15 10:20:00,6.47,6.47,6.46,6.46,7900.0,4.0345,4.0345,4.0283,4.0283,7900.0
2012-08-15 10:25:00,6.47,6.47,6.46,6.46,8800.0,4.0345,4.0345,4.0283,4.0283,8800.0
2012-08-15 10:30:00,6.47,6.47,6.46,6.47,8400.0,4.0345,4.0345,4.0283,4.0345,8400.0
2012-08-15 10:35:00,6.47,6.48,6.46,6.48,191700.0,4.0345,4.0408,4.0283,4.0408,191700.0
2012-08-15 10:40:00,6.48,6.48,6.45,6.45,103400.0,4.0408,4.0408,4.0221,4.0221,103400.0
2012-08-15 10:45:00,6.45,6.46,6.44,6.45,200700.0,4.0221,4.0283,4.0158,4.0221,200700.0
2012-08-15 10:50:00,6.45,6.46,6.45,6.45,11400.0,4.0221,4.0283,4.0221,4.0221,11400.0
2012-08-15 10:55:00,6.45,6.46,6.45,6.45,26700.0,4.0221,4.0283,4.0221,4.0221,26700.0
2012-08-15 11:00:00,6.45,6.45,6.44,6.45,43300.0,4.0221,4.0221,4.0158,4.0221,43300.0
2012-08-15 11:05:00,6.45,6.45,6.44,6.44,12000.0,4.0221,4.0221,4.0158,4.0158,12000.0
2012-08-15 11:10:00,6.45,6.46,6.44,6.46,272300.0,4.0221,4.0283,4.0158,4.0283,272300.0
2012-08-15 11:15:00,6.46,6.47,6.45,6.47,53000.0,4.0283,4.0345,4.0221,4.0345,53000.0
2012-08-15 11:20:00,6.47,6.47,6.45,6.46,561200.0,4.0345,4.0345,4.0221,4.0283,561200.0
2012-08-15 11:25:00,6.46,6.47,6.45,6.47,207700.0,4.0283,4.0345,4.0221,4.0345,207700.0
2012-08-15 11:30:00,6.46,6.47,6.46,6.46,7500.0,4.0283,4.0345,4.0283,4.0283,7500.0
2012-08-15 11:35:00,6.46,6.48,6.46,6.46,224600.0,4.0283,4.0408,4.0283,4.0283,224600.0
2012-08-15 11:40:00,6.47,6.47,6.46,6.47,109800.0,4.0345,4.0345,4.0283,4.0345,109800.0
2012-08-15 11:45:00,6.47,6.48,6.47,6.47,31300.0,4.0345,4.0408,4.0345,4.0345,31300.0
2012-08-15 11:50:00,6.48,6.48,6.47,6.47,37900.0,4.0408,4.0408,4.0345,4.0345,37900.0
2012-08-15 11:55:00,6.48,6.48,6.47,6.47,14800.0,4.0408,4.0408,4.0345,4.0345,14800.0
2012-08-15 12:00:00,6.48,6.48,6.47,6.47,21300.0,4.0408,4.0408,4.0345,4.0345,21300.0
2012-08-15 12:05:00,6.48,6.48,6.47,6.47,10400.0,4.0408,4.0408,4.0345,4.0345,10400.0
2012-08-15 12:10:00,6.47,6.48,6.47,6.47,29900.0,4.0345,4.0408,4.0345,4.0345,29900.0
2012-08-15 12:15:00,6.47,6.48,6.47,6.47,24500.0,4.0345,4.0408,4.0345,4.0345,24500.0
2012-08-15 12:20:00,6.48,6.48,6.47,6.47,11400.0,4.0408,4.0408,4.0345,4.0345,11400.0
2012-08-15 12:25:00,6.48,6.48,6.47,6.48,16900.0,4.0408,4.0408,4.0345,4.0408,16900.0
2012-08-15 12:30:00,6.48,6.49,6.47,6.48,450100.0,4.0408,4.047,4.0345,4.0408,450100.0
2012-08-15 12:35:00,6.48,6.49,6.47,6.49,174200.0,4.0408,4.047,4.0345,4.047,174200.0
2012-08-15 12:40:00,6.49,6.49,6.47,6.47,189600.0,4.047,4.047,4.0345,4.0345,189600.0
2012-08-15 12:45:00,6.48,6.49,6.47,6.48,251300.0,4.0408,4.047,4.0345,4.0408,251300.0
2012-08-15 12:50:00,6.48,6.49,6.48,6.48,57100.0,4.0408,4.047,4.0408,4.0408,57100.0
2012-08-15 12:55:00,6.48,6.49,6.48,6.48,11500.0,4.0408,4.047,4.0408,4.0408,11500.0
2012-08-15 13:00:00,6.48,6.49,6.47,6.47,112900.0,4.0408,4.047,4.0345,4.0345,112900.0
2012-08-15 13:05:00,6.47,6.48,6.46,6.47,239700.0,4.0345,4.0408,4.0283,4.0345,239700.0
2012-08-15 13:10:00,6.48,6.48,6.47,6.47,65900.0,4.0408,4.0408,4.0345,4.0345,65900.0
2012-08-15 13:15:00,6.48,6.48,6.46,6.46,40100.0,4.0408,4.0408,4.0283,4.0283,40100.0
2012-08-15 13:20:00,6.46,6.47,6.46,6.47,7600.0,4.0283,4.0345,4.0283,4.0345,7600.0
2012-08-15 13:25:00,6.47,6.47,6.46,6.46,2700.0,4.0345,4.0345,4.0283,4.0283,2700.0
2012-08-15 13:30:00,6.46,6.47,6.46,6.46,7600.0,4.0283,4.0345,4.0283,4.0283,7600.0
2012-08-15 13:35:00,6.47,6.47,6.45,6.46,103600.0,4.0345,4.0345,4.0221,4.0283,103600.0
2012-08-15 13:40:00,6.46,6.46,6.45,6.46,22600.0,4.0283,4.0283,4.0221,4.0283,22600.0
2012-08-15 13:45:00,6.46,6.46,6.45,6.46,19200.0,4.0283,4.0283,4.0221,4.0283,19200.0
2012-08-15 13:50:00,6.45,6.46,6.45,6.46,7300.0,4.0221,4.0283,4.0221,4.0283,7300.0
2012-08-15 13:55:00,6.45,6.46,6.45,6.46,15500.0,4.0221,4.0283,4.0221,4.0283,15500.0
2012-08-15 14:00:00,6.45,6.46,6.45,6.45,10500.0,4.0221,4.0283,4.0221,4.0221,10500.0
2012-08-15 14:05:00,6.46,6.46,6.45,6.45,13700.0,4.0283,4.0283,4.0221,4.0221,13700.0
2012-08-15 14:10:00,6.45,6.46,6.45,6.45,7400.0,4.0221,4.0283,4.0221,4.0221,7400.0
2012-08-15 14:15:00,6.45,6.46,6.45,6.45,44000.0,4.0221,4.0283,4.0221,4.0221,44000.0
2012-08-15 14:20:00,6.45,6.46,6.45,6.46,3100.0,4.0221,4.0283,4.0221,4.0283,3100.0
2012-08-15 14:25:00,6.46,6.48,6.45,6.48,253100.0,4.0283,4.0408,4.0221,4.0408,253100.0
2012-08-15 14:30:00,6.47,6.49,6.47,6.48,222800.0,4.0345,4.047,4.0345,4.0408,222800.0
2012-08-15 14:35:00,6.48,6.48,6.47,6.48,210200.0,4.0408,4.0408,4.0345,4.0408,210200.0
2012-08-15 14:40:00,6.48,6.48,6.47,6.48,32200.0,4.0408,4.0408,4.0345,4.0408,32200.0
2012-08-15 14:45:00,6.48,6.49,6.47,6.48,157200.0,4.0408,4.047,4.0345,4.0408,157200.0
2012-08-15 14:50:00,6.49,6.5,6.48,6.5,67100.0,4.047,4.0533,4.0408,4.0533,67100.0
2012-08-15 14:55:00,6.5,6.5,6.49,6.5,11300.0,4.0533,4.0533,4.047,4.0533,11300.0
2012-08-15 15:00:00,6.5,6.5,6.49,6.49,25800.0,4.0533,4.0533,4.047,4.047,25800.0
2012-08-15 15:05:00,6.5,6.5,6.48,6.49,206400.0,4.0533,4.0533,4.0408,4.047,206400.0
2012-08-15 15:10:00,6.48,6.49,6.48,6.49,24000.0,4.0408,4.047,4.0408,4.047,24000.0
2012-08-15 15:15:00,6.49,6.49,6.48,6.48,52900.0,4.047,4.047,4.0408,4.0408,52900.0
2012-08-15 15:20:00,6.49,6.49,6.48,6.49,62100.0,4.047,4.047,4.0408,4.047,62100.0
2012-08-15 15:25:00,6.49,6.49,6.47,6.47,211400.0,4.047,4.047,4.0345,4.0345,211400.0
2012-08-15 15:30:00,6.48,6.48,6.47,6.48,20900.0,4.0408,4.0408,4.0345,4.0408,20900.0
2012-08-15 15:35:00,6.47,6.48,6.47,6.48,180400.0,4.0345,4.0408,4.0345,4.0408,180400.0
2012-08-15 15:40:00,6.47,6.48,6.47,6.48,37200.0,4.0345,4.0408,4.0345,4.0408,37200.0
2012-08-15 15:45:00,6.48,6.48,6.47,6.47,62700.0,4.0408,4.0408,4.0345,4.0345,62700.0
2012-08-15 15:50:00,6.47,6.48,6.47,6.48,180300.0,4.0345,4.0408,4.0345,4.0408,180300.0
2012-08-15 15:55:00,6.48,6.48,6.46,6.46,555200.0,4.0408,4.0408,4.0283,4.0283,555200.0
2012-08-16 09:30:00,6.47,6.49,6.47,6.47,190300.0,4.0345,4.047,4.0345,4.0345,190300.0
2012-08-16 09:35:00,6.47,6.49,6.47,6.47,113700.0,4.0345,4.047,4.0345,4.0345,113700.0
2012-08-16 09:40:00,6.47,6.49,6.45,6.48,333800.0,4.0345,4.047,4.0221,4.0408,333800.0
2012-08-16 09:45:00,6.47,6.48,6.44,6.45,191300.0,4.0345,4.0408,4.0158,4.0221,191300.0
2012-08-16 09:50:00,6.46,6.46,6.45,6.45,28900.0,4.0283,4.0283,4.0221,4.0221,28900.0
2012-08-16 09:55:00,6.45,6.47,6.44,6.46,887200.0,4.0221,4.0345,4.0158,4.0283,887200.0
2012-08-16 10:00:00,6.46,6.46,6.43,6.44,241900.0,4.0283,4.0283,4.0096,4.0158,241900.0
2012-08-16 10:05:00,6.45,6.45,6.44,6.44,74900.0,4.0221,4.0221,4.0158,4.0158,74900.0
2012-08-16 10:10:00,6.45,6.45,6.44,6.44,74500.0,4.0221,4.0221,4.0158,4.0158,74500.0
2012-08-16 10:15:00,6.44,6.45,6.44,6.45,214300.0,4.0158,4.0221,4.0158,4.0221,214300.0
2012-08-16 10:20:00,6.45,6.47,6.44,6.47,181900.0,4.0221,4.0345,4.0158,4.0345,181900.0
2012-08-16 10:25:00,6.47,6.47,6.46,6.46,60100.0,4.0345,4.0345,4.0283,4.0283,60100.0
2012-08-16 10:30:00,6.47,6.48,6.46,6.48,39500.0,4.0345,4.0408,4.0283,4.0408,39500.0
2012-08-16 10:35:00,6.48,6.49,6.47,6.49,81000.0,4.0408,4.047,4.0345,4.047,81000.0
2012-08-16 10:40:00,6.49,6.5,6.48,6.5,137500.0,4.047,4.0533,4.0408,4.0533,137500.0
2012-08-16 10:45:00,6.5,6.5,6.48,6.48,111700.0,4.0533,4.0533,4.0408,4.0408,111700.0
2012-08-16 10:50:00,6.48,6.49,6.48,6.48,53100.0,4.0408,4.047,4.0408,4.0408,53100.0
2012-08-16 10:55:00,6.48,6.49,6.48,6.48,56700.0,4.0408,4.047,4.0408,4.0408,56700.0
2012-08-16 11:00:00,6.49,6.49,6.47,6.47,99900.0,4.047,4.047,4.0345,4.0345,99900.0
2012-08-16 11:05:00,6.47,6.48,6.47,6.47,132400.0,4.0345,4.0408,4.0345,4.0345,132400.0
2012-08-16 11:10:00,6.48,6.49,6.47,6.49,180900.0,4.0408,4.047,4.0345,4.047,180900.0
2012-08-16 11:15:00,6.49,6.5,6.48,6.49,185500.0,4.047,4.0533,4.0408,4.047,185500.0
2012-08-16 11:20:00,6.5,6.5,6.49,6.49,53200.0,4.0533,4.0533,4.047,4.047,53200.0
2012-08-16 11:25:00,6.5,6.51,6.49,6.49,264600.0,4.0533,4.0595,4.047,4.047,264600.0
2012-08-16 11:30:00,6.49,6.5,6.49,6.49,39900.0,4.047,4.0533,4.047,4.047,39900.0
2012-08-16 11:35:00,6.49,6.5,6.49,6.5,88200.0,4.047,4.0533,4.047,4.0533,88200.0
2012-08-16 11:40:00,6.49,6.5,6.49,6.5,19700.0,4.047,4.0533,4.047,4.0533,19700.0
2012-08-16 11:45:00,6.49,6.5,6.49,6.49,48300.0,4.047,4.0533,4.047,4.047,48300.0
2012-08-16 11:50:00,6.49,6.51,6.49,6.5,199400.0,4.047,4.0595,4.047,4.0533,199400.0
2012-08-16 11:55:00,6.5,6.51,6.5,6.51,149500.0,4.0533,4.0595,4.0533,4.0595,149500.0
2012-08-16 12:00:00,6.51,6.51,6.5,6.5,35100.0,4.0595,4.0595,4.0533,4.0533,35100.0
2012-08-16 12:05:00,6.5,6.51,6.5,6.5,34300.0,4.0533,4.0595,4.0533,4.0533,34300.0
2012-08-16 12:10:00,6.51,6.51,6.5,6.51,40600.0,4.0595,4.0595,4.0533,4.0595,40600.0
2012-08-16 12:15:00,6.51,6.51,6.5,6.51,26900.0,4.0595,4.0595,4.0533,4.0595,26900.0
2012-08-16 12:20:00,6.51,6.51,6.5,6.5,26500.0,4.0595,4.0595,4.0533,4.0533,26500.0
2012-08-16 12:25:00,6.51,6.51,6.49,6.49,240900.0,4.0595,4.0595,4.047,4.047,240900.0
2012-08-16 12:30:00,6.5,6.5,6.49,6.49,180900.0,4.0533,4.0533,4.047,4.047,180900.0
2012-08-16 12:35:00,6.5,6.5,6.49,6.5,86100.0,4.0533,4.0533,4.047,4.0533,86100.0
2012-08-16 12:40:00,6.49,6.5,6.49,6.49,43100.0,4.047,4.0533,4.047,4.047,43100.0
2012-08-16 12:45:00,6.49,6.5,6.49,6.49,55900.0,4.047,4.0533,4.047,4.047,55900.0
2012-08-16 12:50:00,6.5,6.5,6.49,6.49,38600.0,4.0533,4.0533,4.047,4.047,38600.0
2012-08-16 12:55:00,6.49,6.5,6.49,6.5,52900.0,4.047,4.0533,4.047,4.0533,52900.0
2012-08-16 13:00:00,6.5,6.5,6.49,6.49,37200.0,4.0533,4.0533,4.047,4.047,37200.0
2012-08-16 13:05:00,6.49,6.5,6.49,6.49,116100.0,4.047,4.0533,4.047,4.047,116100.0
2012-08-16 13:10:00,6.5,6.51,6.49,6.5,568700.0,4.0533,4.0595,4.047,4.0533,568700.0
2012-08-16 13:15:00,6.5,6.51,6.5,6.5,27600.0,4.0533,4.0595,4.0533,4.0533,27600.0
2012-08-16 13:20:00,6.5,6.51,6.5,6.5,19500.0,4.0533,4.0595,4.0533,4.0533,19500.0
2012-08-16 13:25:00,6.5,6.51,6.5,6.5,29300.0,4.0533,4.0595,4.0533,4.0533,29300.0
2012-08-16 13:30:00,6.5,6.5,6.5,6.5,24100.0,4.0533,4.0533,4.0533,4.0533,24100.0
2012-08-16 13:35:00,6.5,6.51,6.5,6.5,63200.0,4.0533,4.0595,4.0533,4.0533,63200.0
2012-08-16 13:40:00,6.5,6.51,6.5,6.5,77500.0,4.0533,4.0595,4.0533,4.0533,77500.0
2012-08-16 13:45:00,6.5,6.51,6.5,6.5,34800.0,4.0533,4.0595,4.0533,4.0533,34800.0
2012-08-16 13:50:00,6.5,6.51,6.5,6.5,47100.0,4.0533,4.0595,4.0533,4.0533,47100.0
2012-08-16 13:55:00,6.5,6.51,6.49,6.5,340500.0,4.0533,4.0595,4.047,4.0533,340500.0
2012-08-16 14:00:00,6.5,6.51,6.5,6.5,39500.0,4.0533,4.0595,4.0533,4.0533,39500.0
2012-08-16 14:05:00,6.5,6.51,6.5,6.51,78500.0,4.0533,4.0595,4.0533,4.0595,78500.0
2012-08-16 14:10:00,6.5,6.51,6.5,6.5,55900.0,4.0533,4.0595,4.0533,4.0533,55900.0
2012-08-16 14:15:00,6.5,6.51,6.5,6.5,39800.0,4.0533,4.0595,4.0533,4.0533,39800.0
2012-08-16 14:20:00,6.5,6.5,6.49,6.49,212900.0,4.0533,4.0533,4.047,4.047,212900.0
2012-08-16 14:25:00,6.49,6.5,6.48,6.49,151300.0,4.047,4.0533,4.0408,4.047,151300.0
2012-08-16 14:30:00,6.49,6.51,6.48,6.51,397900.0,4.047,4.0595,4.0408,4.0595,397900.0
2012-08-16 14:35:00,6.51,6.51,6.5,6.51,12500.0,4.0595,4.0595,4.0533,4.0595,12500.0
2012-08-16 14:40:00,6.51,6.52,6.5,6.52,266500.0,4.0595,4.0657,4.0533,4.0657,266500.0
2012-08-16 14:45:00,6.51,6.52,6.51,6.51,33700.0,4.0595,4.0657,4.0595,4.0595,33700.0
2012-08-16 14:50:00,6.51,6.52,6.5,6.5,101400.0,4.0595,4.0657,4.0533,4.0533,101400.0
2012-08-16 14:55:00,6.5,6.5,6.49,6.49,136900.0,4.0533,4.0533,4.047,4.047,136900.0
2012-08-16 15:00:00,6.5,6.5,6.48,6.48,71100.0,4.0533,4.0533,4.0408,4.0408,71100.0
2012-08-16 15:05:00,6.49,6.49,6.48,6.48,97000.0,4.047,4.047,4.0408,4.0408,97000.0
2012-08-16 15:10:00,6.49,6.49,6.48,6.48,56300.0,4.047,4.047,4.0408,4.0408,56300.0
2012-08-16 15:15:00,6.48,6.49,6.48,6.49,71600.0,4.0408,4.047,4.0408,4.047,71600.0
2012-08-16 15:20:00,6.49,6.49,6.48,6.48,113800.0,4.047,4.047,4.0408,4.0408,113800.0
2012-08-16 15:25:00,6.49,6.49,6.48,6.49,74600.0,4.047,4.047,4.0408,4.047,74600.0
2012-08-16 15:30:00,6.48,6.49,6.48,6.48,82700.0,4.0408,4.047,4.0408,4.0408,82700.0
2012-08-16 15:35:00,6.48,6.49,6.48,6.49,268600.0,4.0408,4.047,4.0408,4.047,268600.0
2012-08-16 15:40:00,6.49,6.49,6.48,6.49,98200.0,4.047,4.047,4.0408,4.047,98200.0
2012-08-16 15:45:00,6.49,6.49,6.48,6.48,198500.0,4.047,4.047,4.0408,4.0408,198500.0
2012-08-16 15:50:00,6.49,6.49,6.47,6.47,386700.0,4.047,4.047,4.0345,4.0345,386700.0
2012-08-16 15:55:00,6.48,6.48,6.45,6.47,1295300.0,4.0408,4.0408,4.0221,4.0345,1295300.0
2012-08-17 09:30:00,6.5,6.5,6.46,6.47,478900.0,4.0533,4.0533,4.0283,4.0345,478900.0
2012-08-17 09:35:00,6.47,6.49,6.47,6.48,31100.0,4.0345,4.047,4.0345,4.0408,31100.0
2012-08-17 09:40:00,6.49,6.49,6.48,6.49,23100.0,4.047,4.047,4.0408,4.047,23100.0
2012-08-17 09:45:00,6.48,6.49,6.47,6.47,28300.0,4.0408,4.047,4.0345,4.0345,28300.0
2012-08-17 09:50:00,6.47,6.5,6.47,6.49,90100.0,4.0345,4.0533,4.0345,4.047,90100.0
2012-08-17 09:55:00,6.49,6.5,6.48,6.5,78400.0,4.047,4.0533,4.0408,4.0533,78400.0
2012-08-17 10:00:00,6.5,6.5,6.48,6.48,89000.0,4.0533,4.0533,4.0408,4.0408,89000.0
2012-08-17 10:05:00,6.48,6.5,6.48,6.5,42700.0,4.0408,4.0533,4.0408,4.0533,42700.0
2012-08-17 10:10:00,6.5,6.5,6.48,6.49,67100.0,4.0533,4.0533,4.0408,4.047,67100.0
2012-08-17 10:15:00,6.48,6.49,6.48,6.48,19600.0,4.0408,4.047,4.0408,4.0408,19600.0
2012-08-17 10:20:00,6.48,6.49,6.48,6.49,9000.0,4.0408,4.047,4.0408,4.047,9000.0
2012-08-17 10:25:00,6.49,6.49,6.48,6.49,8300.0,4.047,4.047,4.0408,4.047,8300.0
2012-08-17 10:30:00,6.49,6.51,6.48,6.5,229700.0,4.047,4.0595,4.0408,4.0533,229700.0
2012-08-17 10:35:00,6.5,6.51,6.49,6.5,58400.0,4.0533,4.0595,4.047,4.0533,58400.0
2012-08-17 10:40:00,6.5,6.5,6.49,6.49,13600.0,4.0533,4.0533,4.047,4.047,13600.0
2012-08-17 10:45:00,6.49,6.5,6.49,6.5,17300.0,4.047,4.0533,4.047,4.0533,17300.0
2012-08-17 10:50:00,6.49,6.5,6.49,6.5,14800.0,4.047,4.0533,4.047,4.0533,14800.0
2012-08-17 10:55:00,6.5,6.5,6.49,6.5,21300.0,4.0533,4.0533,4.047,4.0533,21300.0
2012-08-17 11:00:00,6.5,6.51,6.49,6.51,73300.0,4.0533,4.0595,4.047,4.0595,73300.0
2012-08-17 11:05:00,6.5,6.51,6.5,6.51,12000.0,4.0533,4.0595,4.0533,4.0595,12000.0
2012-08-17 11:10:00,6.51,6.51,6.5,6.51,81400.0,4.0595,4.0595,4.0533,4.0595,81400.0
2012-08-17 11:15:00,6.51,6.51,6.5,6.51,10500.0,4.0595,4.0595,4.0533,4.0595,10500.0
2012-08-17 11:20:00,6.5,6.51,6.5,6.51,11400.0,4.0533,4.0595,4.0533,4.0595,11400.0
2012-08-17 11:25:00,6.51,6.51,6.5,6.51,12200.0,4.0595,4.0595,4.0533,4.0595,12200.0
2012-08-17 11:30:00,6.5,6.51,6.5,6.51,28300.0,4.0533,4.0595,4.0533,4.0595,28300.0
2012-08-17 11:35:00,6.51,6.52,6.51,6.52,88400.0,4.0595,4.0657,4.0595,4.0657,88400.0
2012-08-17 11:40:00,6.52,6.53,6.51,6.53,88600.0,4.0657,4.072,4.0595,4.072,88600.0
2012-08-17 11:45:00,6.53,6.53,6.51,6.51,166800.0,4.072,4.072,4.0595,4.0595,166800.0
2012-08-17 11:50:00,6.52,6.52,6.51,6.52,19400.0,4.0657,4.0657,4.0595,4.0657,19400.0
2012-08-17 11:55:00,6.52,6.52,6.51,6.52,12200.0,4.0657,4.0657,4.0595,4.0657,12200.0
2012-08-17 12:00:00,6.52,6.52,6.51,6.52,22900.0,4.0657,4.0657,4.0595,4.0657,22900.0
2012-08-17 12:05:00,6.52,6.52,6.51,6.51,13200.0,4.0657,4.0657,4.0595,4.0595,13200.0
2012-08-17 12:10:00,6.52,6.52,6.51,6.52,11100.0,4.0657,4.0657,4.0595,4.0657,11100.0
2012-08-17 12:15:00,6.51,6.52,6.51,6.52,15900.0,4.0595,4.0657,4.0595,4.0657,15900.0
2012-08-17 12:20:00,6.52,6.52,6.51,6.52,10200.0,4.0657,4.0657,4.0595,4.0657,10200.0
2012-08-17 12:25:00,6.52,6.52,6.51,6.52,6600.0,4.0657,4.0657,4.0595,4.0657,6600.0
2012-08-17 12:30:00,6.51,6.52,6.51,6.52,7300.0,4.0595,4.0657,4.0595,4.0657,7300.0
2012-08-17 12:35:00,6.52,6.52,6.51,6.52,30300.0,4.0657,4.0657,4.0595,4.0657,30300.0
2012-08-17 12:40:00,6.52,6.52,6.51,6.52,17500.0,4.0657,4.0657,4.0595,4.0657,17500.0
2012-08-17 12:45:00,6.51,6.52,6.51,6.51,9400.0,4.0595,4.0657,4.0595,4.0595,9400.0
2012-08-17 12:50:00,6.52,6.52,6.51,6.51,13800.0,4.0657,4.0657,4.0595,4.0595,13800.0
2012-08-17 12:55:00,6.52,6.52,6.5,6.5,40200.0,4.0657,4.0657,4.0533,4.0533,40200.0
2012-08-17 13:00:00,6.5,6.51,6.5,6.5,12400.0,4.0533,4.0595,4.0533,4.0533,12400.0
2012-08-17 13:05:00,6.51,6.51,6.5,6.5,18500.0,4.0595,4.0595,4.0533,4.0533,18500.0
2012-08-17 13:10:00,6.5,6.52,6.5,6.52,118200.0,4.0533,4.0657,4.0533,4.0657,118200.0
2012-08-17 13:15:00,6.52,6.52,6.51,6.52,44600.0,4.0657,4.0657,4.0595,4.0657,44600.0
2012-08-17 13:20:00,6.52,6.52,6.51,6.52,16800.0,4.0657,4.0657,4.0595,4.0657,16800.0
2012-08-17 13:25:00,6.52,6.52,6.51,6.52,19700.0,4.0657,4.0657,4.0595,4.0657,19700.0
2012-08-17 13:30:00,6.52,6.53,6.52,6.52,76000.0,4.0657,4.072,4.0657,4.0657,76000.0
2012-08-17 13:35:00,6.53,6.53,6.52,6.53,11500.0,4.072,4.072,4.0657,4.072,11500.0
2012-08-17 13:40:00,6.53,6.53,6.52,6.52,6700.0,4.072,4.072,4.0657,4.0657,6700.0
2012-08-17 13:45:00,6.53,6.53,6.52,6.53,15400.0,4.072,4.072,4.0657,4.072,15400.0
2012-08-17 13:50:00,6.53,6.53,6.52,6.53,25100.0,4.072,4.072,4.0657,4.072,25100.0
2012-08-17 13:55:00,6.53,6.53,6.52,6.52,14500.0,4.072,4.072,4.0657,4.0657,14500.0
2012-08-17 14:00:00,6.52,6.53,6.51,6.51,68500.0,4.0657,4.072,4.0595,4.0595,68500.0
2012-08-17 14:05:00,6.51,6.52,6.51,6.52,8400.0,4.0595,4.0657,4.0595,4.0657,8400.0
2012-08-17 14:10:00,6.52,6.52,6.51,6.52,15800.0,4.0657,4.0657,4.0595,4.0657,15800.0
2012-08-17 14:15:00,6.52,6.52,6.51,6.52,11700.0,4.0657,4.0657,4.0595,4.0657,11700.0
2012-08-17 14:20:00,6.52,6.52,6.51,6.52,15500.0,4.0657,4.0657,4.0595,4.0657,15500.0
2012-08-17 14:25:00,6.52,6.52,6.51,6.52,12700.0,4.0657,4.0657,4.0595,4.0657,12700.0
2012-08-17 14:30:00,6.52,6.52,6.51,6.52,14300.0,4.0657,4.0657,4.0595,4.0657,14300.0
2012-08-17 14:35:00,6.52,6.52,6.51,6.52,14900.0,4.0657,4.0657,4.0595,4.0657,14900.0
2012-08-17 14:40:00,6.52,6.52,6.51,6.52,11300.0,4.0657,4.0657,4.0595,4.0657,11300.0
2012-08-17 14:45:00,6.51,6.52,6.51,6.52,16000.0,4.0595,4.0657,4.0595,4.0657,16000.0
2012-08-17 14:50:00,6.51,6.52,6.51,6.52,30200.0,4.0595,4.0657,4.0595,4.0657,30200.0
2012-08-17 14:55:00,6.52,6.52,6.51,6.52,11900.0,4.0657,4.0657,4.0595,4.0657,11900.0
2012-08-17 15:00:00,6.52,6.52,6.51,6.52,18400.0,4.0657,4.0657,4.0595,4.0657,18400.0
2012-08-17 15:05:00,6.52,6.52,6.51,6.52,14000.0,4.0657,4.0657,4.0595,4.0657,14000.0
2012-08-17 15:10:00,6.52,6.52,6.51,6.52,30900.0,4.0657,4.0657,4.0595,4.0657,30900.0
2012-08-17 15:15:00,6.52,6.52,6.51,6.52,18300.0,4.0657,4.0657,4.0595,4.0657,18300.0
2012-08-17 15:20:00,6.51,6.52,6.51,6.51,44700.0,4.0595,4.0657,4.0595,4.0595,44700.0
2012-08-17 15:25:00,6.52,6.52,6.51,6.51,50300.0,4.0657,4.0657,4.0595,4.0595,50300.0
2012-08-17 15:30:00,6.51,6.52,6.5,6.5,196400.0,4.0595,4.0657,4.0533,4.0533,196400.0
2012-08-17 15:35:00,6.5,6.51,6.5,6.5,47500.0,4.0533,4.0595,4.0533,4.0533,47500.0
2012-08-17 15:40:00,6.5,6.51,6.5,6.51,29700.0,4.0533,4.0595,4.0533,4.0595,29700.0
2012-08-17 15:45:00,6.5,6.51,6.5,6.51,133100.0,4.0533,4.0595,4.0533,4.0595,133100.0
2012-08-17 15:50:00,6.51,6.51,6.5,6.5,260300.0,4.0595,4.0595,4.0533,4.0533,260300.0
2012-08-17 15:55:00,6.51,6.52,6.5,6.51,409300.0,4.0595,4.0657,4.0533,4.0595,409300.0
2012-08-20 09:30:00,6.49,6.52,6.49,6.5,69700.0,4.047,4.0657,4.047,4.0533,69700.0
2012-08-20 09:35:00,6.5,6.51,6.5,6.5,33200.0,4.0533,4.0595,4.0533,4.0533,33200.0
2012-08-20 09:40:00,6.51,6.54,6.5,6.54,97300.0,4.0595,4.0782,4.0533,4.0782,97300.0
2012-08-20 09:45:00,6.53,6.55,6.53,6.53,78200.0,4.072,4.0844,4.072,4.072,78200.0
2012-08-20 09:50:00,6.54,6.54,6.53,6.54,4700.0,4.0782,4.0782,4.072,4.0782,4700.0
2012-08-20 09:55:00,6.54,6.54,6.51,6.52,45500.0,4.0782,4.0782,4.0595,4.0657,45500.0
2012-08-20 10:00:00,6.51,6.52,6.51,6.51,10900.0,4.0595,4.0657,4.0595,4.0595,10900.0
2012-08-20 10:05:00,6.52,6.54,6.51,6.54,72400.0,4.0657,4.0782,4.0595,4.0782,72400.0
2012-08-20 10:10:00,6.53,6.54,6.5,6.5,129500.0,4.072,4.0782,4.0533,4.0533,129500.0
2012-08-20 10:15:00,6.5,6.51,6.5,6.51,5100.0,4.0533,4.0595,4.0533,4.0595,5100.0
2012-08-20 10:20:00,6.51,6.51,6.5,6.5,7000.0,4.0595,4.0595,4.0533,4.0533,7000.0
2012-08-20 10:25:00,6.5,6.52,6.5,6.52,67000.0,4.0533,4.0657,4.0533,4.0657,67000.0
2012-08-20 10:30:00,6.52,6.52,6.51,6.52,19400.0,4.0657,4.0657,4.0595,4.0657,19400.0
2012-08-20 10:35:00,6.52,6.53,6.52,6.53,39200.0,4.0657,4.072,4.0657,4.072,39200.0
2012-08-20 10:40:00,6.52,6.53,6.51,6.51,61000.0,4.0657,4.072,4.0595,4.0595,61000.0
2012-08-20 10:45:00,6.51,6.52,6.51,6.52,8600.0,4.0595,4.0657,4.0595,4.0657,8600.0
2012-08-20 10:50:00,6.51,6.53,6.51,6.53,96400.0,4.0595,4.072,4.0595,4.072,96400.0
2012-08-20 10:55:00,6.53,6.54,6.52,6.54,141600.0,4.072,4.0782,4.0657,4.0782,141600.0
2012-08-20 11:00:00,6.54,6.54,6.52,6.52,382500.0,4.0782,4.0782,4.0657,4.0657,382500.0
2012-08-20 11:05:00,6.52,6.53,6.52,6.52,125800.0,4.0657,4.072,4.0657,4.0657,125800.0
2012-08-20 11:10:00,6.52,6.53,6.52,6.52,43300.0,4.0657,4.072,4.0657,4.0657,43300.0
2012-08-20 11:15:00,6.52,6.53,6.52,6.52,92900.0,4.0657,4.072,4.0657,4.0657,92900.0
2012-08-20 11:20:00,6.53,6.53,6.52,6.52,58700.0,4.072,4.072,4.0657,4.0657,58700.0
2012-08-20 11:25:00,6.53,6.53,6.52,6.52,15800.0,4.072,4.072,4.0657,4.0657,15800.0
2012-08-20 11:30:00,6.52,6.53,6.52,6.52,17400.0,4.0657,4.072,4.0657,4.0657,17400.0
2012-08-20 11:35:00,6.53,6.53,6.52,6.52,99800.0,4.072,4.072,4.0657,4.0657,99800.0
2012-08-20 11:40:00,6.53,6.53,6.51,6.51,52100.0,4.072,4.072,4.0595,4.0595,52100.0
2012-08-20 11:45:00,6.52,6.52,6.5,6.5,200400.0,4.0657,4.0657,4.0533,4.0533,200400.0
2012-08-20 11:50:00,6.5,6.52,6.5,6.51,311000.0,4.0533,4.0657,4.0533,4.0595,311000.0
2012-08-20 11:55:00,6.52,6.52,6.5,6.52,289700.0,4.0657,4.0657,4.0533,4.0657,289700.0
2012-08-20 12:00:00,6.51,6.52,6.51,6.51,24700.0,4.0595,4.0657,4.0595,4.0595,24700.0
2012-08-20 12:05:00,6.52,6.52,6.51,6.51,13800.0,4.0657,4.0657,4.0595,4.0595,13800.0
2012-08-20 12:10:00,6.51,6.52,6.51,6.51,22000.0,4.0595,4.0657,4.0595,4.0595,22000.0
2012-08-20 12:15:00,6.52,6.52,6.51,6.51,12400.0,4.0657,4.0657,4.0595,4.0595,12400.0
2012-08-20 12:20:00,6.52,6.52,6.5,6.51,238400.0,4.0657,4.0657,4.0533,4.0595,238400.0
2012-08-20 12:25:00,6.5,6.51,6.5,6.5,54500.0,4.0533,4.0595,4.0533,4.0533,54500.0
2012-08-20 12:30:00,6.5,6.5,6.5,6.5,28600.0,4.0533,4.0533,4.0533,4.0533,28600.0
2012-08-20 12:35:00,6.5,6.51,6.5,6.5,12500.0,4.0533,4.0595,4.0533,4.0533,12500.0
2012-08-20 12:40:00,6.5,6.5,6.5,6.5,14900.0,4.0533,4.0533,4.0533,4.0533,14900.0
2012-08-20 12:45:00,6.5,6.51,6.5,6.5,13400.0,4.0533,4.0595,4.0533,4.0533,13400.0
2012-08-20 12:50:00,6.5,6.51,6.5,6.5,6900.0,4.0533,4.0595,4.0533,4.0533,6900.0
2012-08-20 12:55:00,6.5,6.51,6.5,6.51,10100.0,4.0533,4.0595,4.0533,4.0595,10100.0
2012-08-20 13:00:00,6.5,6.51,6.5,6.5,8600.0,4.0533,4.0595,4.0533,4.0533,8600.0
2012-08-20 13:05:00,6.5,6.51,6.5,6.5,54900.0,4.0533,4.0595,4.0533,4.0533,54900.0
2012-08-20 13:10:00,6.5,6.51,6.5,6.51,25700.0,4.0533,4.0595,4.0533,4.0595,25700.0
2012-08-20 13:15:00,6.5,6.51,6.5,6.51,13600.0,4.0533,4.0595,4.0533,4.0595,13600.0
2012-08-20 13:20:00,6.5,6.51,6.5,6.51,31900.0,4.0533,4.0595,4.0533,4.0595,31900.0
2012-08-20 13:25:00,6.51,6.51,6.5,6.5,15300.0,4.0595,4.0595,4.0533,4.0533,15300.0
2012-08-20 13:30:00,6.5,6.51,6.5,6.5,4900.0,4.0533,4.0595,4.0533,4.0533,4900.0
2012-08-20 13:35:00,6.51,6.51,6.5,6.51,8000.0,4.0595,4.0595,4.0533,4.0595,8000.0
2012-08-20 13:40:00,6.51,6.51,6.5,6.5,20300.0,4.0595,4.0595,4.0533,4.0533,20300.0
2012-08-20 13:45:00,6.5,6.5,6.47,6.47,649900.0,4.0533,4.0533,4.0345,4.0345,649900.0
2012-08-20 13:50:00,6.47,6.48,6.47,6.47,38600.0,4.0345,4.0408,4.0345,4.0345,38600.0
2012-08-20 13:55:00,6.47,6.48,6.47,6.48,38100.0,4.0345,4.0408,4.0345,4.0408,38100.0
2012-08-20 14:00:00,6.48,6.48,6.47,6.48,20000.0,4.0408,4.0408,4.0345,4.0408,20000.0
2012-08-20 14:05:00,6.48,6.48,6.47,6.47,12100.0,4.0408,4.0408,4.0345,4.0345,12100.0
2012-08-20 14:10:00,6.48,6.48,6.47,6.48,18400.0,4.0408,4.0408,4.0345,4.0408,18400.0
2012-08-20 14:15:00,6.48,6.48,6.47,6.48,75000.0,4.0408,4.0408,4.0345,4.0408,75000.0
2012-08-20 14:20:00,6.48,6.48,6.47,6.48,26700.0,4.0408,4.0408,4.0345,4.0408,26700.0
2012-08-20 14:25:00,6.48,6.49,6.47,6.49,139600.0,4.0408,4.047,4.0345,4.047,139600.0
2012-08-20 14:30:00,6.48,6.5,6.48,6.5,98300.0,4.0408,4.0533,4.0408,4.0533,98300.0
2012-08-20 14:35:00,6.5,6.5,6.49,6.5,28300.0,4.0533,4.0533,4.047,4.0533,28300.0
2012-08-20 14:40:00,6.5,6.5,6.49,6.49,34800.0,4.0533,4.0533,4.047,4.047,34800.0
2012-08-20 14:45:00,6.5,6.5,6.48,6.49,86200.0,4.0533,4.0533,4.0408,4.047,86200.0
2012-08-20 14:50:00,6.49,6.49,6.48,6.49,19300.0,4.047,4.047,4.0408,4.047,19300.0
2012-08-20 14:55:00,6.49,6.49,6.48,6.49,17200.0,4.047,4.047,4.0408,4.047,17200.0
2012-08-20 15:00:00,6.49,6.49,6.48,6.49,46200.0,4.047,4.047,4.0408,4.047,46200.0
2012-08-20 15:05:00,6.49,6.49,6.48,6.49,27300.0,4.047,4.047,4.0408,4.047,27300.0
2012-08-20 15:10:00,6.48,6.49,6.48,6.49,19600.0,4.0408,4.047,4.0408,4.047,19600.0
2012-08-20 15:15:00,6.49,6.49,6.48,6.49,23000.0,4.047,4.047,4.0408,4.047,23000.0
2012-08-20 15:20:00,6.49,6.49,6.48,6.48,34800.0,4.047,4.047,4.0408,4.0408,34800.0
2012-08-20 15:25:00,6.49,6.49,6.48,6.48,31400.0,4.047,4.047,4.0408,4.0408,31400.0
2012-08-20 15:30:00,6.49,6.5,6.49,6.5,196000.0,4.047,4.0533,4.047,4.0533,196000.0
2012-08-20 15:35:00,6.5,6.5,6.49,6.5,185000.0,4.0533,4.0533,4.047,4.0533,185000.0
2012-08-20 15:40:00,6.5,6.5,6.49,6.5,39100.0,4.0533,4.0533,4.047,4.0533,39100.0
2012-08-20 15:45:00,6.5,6.5,6.49,6.5,110900.0,4.0533,4.0533,4.047,4.0533,110900.0
2012-08-20 15:50:00,6.5,6.5,6.49,6.49,106400.0,4.0533,4.0533,4.047,4.047,106400.0
2012-08-20 15:55:00,6.5,6.5,6.47,6.48,1000400.0,4.0533,4.0533,4.0345,4.0408,1000400.0
2012-08-21 09:30:00,6.48,6.52,6.48,6.5,241700.0,4.0408,4.0657,4.0408,4.0533,241700.0
2012-08-21 09:35:00,6.5,6.51,6.49,6.49,148700.0,4.0533,4.0595,4.047,4.047,148700.0
2012-08-21 09:40:00,6.5,6.5,6.49,6.5,826700.0,4.0533,4.0533,4.047,4.0533,826700.0
2012-08-21 09:45:00,6.5,6.5,6.49,6.49,321200.0,4.0533,4.0533,4.047,4.047,321200.0
2012-08-21 09:50:00,6.49,6.5,6.49,6.5,284200.0,4.047,4.0533,4.047,4.0533,284200.0
2012-08-21 09:55:00,6.5,6.52,6.5,6.52,254500.0,4.0533,4.0657,4.0533,4.0657,254500.0
2012-08-21 10:00:00,6.52,6.53,6.51,6.52,270000.0,4.0657,4.072,4.0595,4.0657,270000.0
2012-08-21 10:05:00,6.52,6.52,6.51,6.52,81800.0,4.0657,4.0657,4.0595,4.0657,81800.0
2012-08-21 10:10:00,6.52,6.52,6.51,6.52,61300.0,4.0657,4.0657,4.0595,4.0657,61300.0
2012-08-21 10:15:00,6.52,6.53,6.51,6.52,135800.0,4.0657,4.072,4.0595,4.0657,135800.0
2012-08-21 10:20:00,6.53,6.53,6.52,6.53,99000.0,4.072,4.072,4.0657,4.072,99000.0
2012-08-21 10:25:00,6.53,6.54,6.52,6.54,163700.0,4.072,4.0782,4.0657,4.0782,163700.0
2012-08-21 10:30:00,6.54,6.54,6.51,6.51,366600.0,4.0782,4.0782,4.0595,4.0595,366600.0
2012-08-21 10:35:00,6.52,6.53,6.51,6.53,143000.0,4.0657,4.072,4.0595,4.072,143000.0
2012-08-21 10:40:00,6.53,6.54,6.53,6.53,165900.0,4.072,4.0782,4.072,4.072,165900.0
2012-08-21 10:45:00,6.54,6.54,6.53,6.54,66900.0,4.0782,4.0782,4.072,4.0782,66900.0
2012-08-21 10:50:00,6.54,6.54,6.53,6.54,76000.0,4.0782,4.0782,4.072,4.0782,76000.0
2012-08-21 10:55:00,6.54,6.54,6.53,6.54,63200.0,4.0782,4.0782,4.072,4.0782,63200.0
2012-08-21 11:00:00,6.54,6.55,6.54,6.54,355000.0,4.0782,4.0844,4.0782,4.0782,355000.0
2012-08-21 11:05:00,6.54,6.55,6.53,6.54,1169400.0,4.0782,4.0844,4.072,4.0782,1169400.0
2012-08-21 11:10:00,6.54,6.55,6.54,6.54,54800.0,4.0782,4.0844,4.0782,4.0782,54800.0
2012-08-21 11:15:00,6.54,6.57,6.54,6.56,310200.0,4.0782,4.0969,4.0782,4.0907,310200.0
2012-08-21 11:20:00,6.57,6.57,6.54,6.54,475300.0,4.0969,4.0969,4.0782,4.0782,475300.0
2012-08-21 11:25:00,6.54,6.55,6.54,6.54,328000.0,4.0782,4.0844,4.0782,4.0782,328000.0
2012-08-21 11:30:00,6.54,6.55,6.54,6.54,42800.0,4.0782,4.0844,4.0782,4.0782,42800.0
2012-08-21 11:35:00,6.55,6.55,6.53,6.54,237100.0,4.0844,4.0844,4.072,4.0782,237100.0
2012-08-21 11:40:00,6.54,6.54,6.52,6.52,258800.0,4.0782,4.0782,4.0657,4.0657,258800.0
2012-08-21 11:45:00,6.52,6.54,6.52,6.54,194000.0,4.0657,4.0782,4.0657,4.0782,194000.0
2012-08-21 11:50:00,6.54,6.54,6.53,6.54,284200.0,4.0782,4.0782,4.072,4.0782,284200.0
2012-08-21 11:55:00,6.54,6.55,6.53,6.54,189800.0,4.0782,4.0844,4.072,4.0782,189800.0
2012-08-21 12:00:00,6.54,6.55,6.53,6.54,137000.0,4.0782,4.0844,4.072,4.0782,137000.0
2012-08-21 12:05:00,6.54,6.54,6.53,6.54,8000.0,4.0782,4.0782,4.072,4.0782,8000.0
2012-08-21 12:10:00,6.54,6.54,6.53,6.54,37500.0,4.0782,4.0782,4.072,4.0782,37500.0
2012-08-21 12:15:00,6.53,6.54,6.52,6.53,165300.0,4.072,4.0782,4.0657,4.072,165300.0
2012-08-21 12:20:00,6.53,6.54,6.53,6.54,131900.0,4.072,4.0782,4.072,4.0782,131900.0
2012-08-21 12:25:00,6.54,6.54,6.53,6.54,11400.0,4.0782,4.0782,4.072,4.0782,11400.0
2012-08-21 12:30:00,6.54,6.54,6.53,6.54,20600.0,4.0782,4.0782,4.072,4.0782,20600.0
2012-08-21 12:35:00,6.54,6.54,6.53,6.54,13900.0,4.0782,4.0782,4.072,4.0782,13900.0
2012-08-21 12:40:00,6.54,6.54,6.53,6.54,24800.0,4.0782,4.0782,4.072,4.0782,24800.0
2012-08-21 12:45:00,6.54,6.54,6.53,6.54,37300.0,4.0782,4.0782,4.072,4.0782,37300.0
2012-08-21 12:50:00,6.54,6.54,6.53,6.54,16400.0,4.0782,4.0782,4.072,4.0782,16400.0
2012-08-21 12:55:00,6.53,6.54,6.53,6.54,8000.0,4.072,4.0782,4.072,4.0782,8000.0
2012-08-21 13:00:00,6.54,6.54,6.52,6.52,66700.0,4.0782,4.0782,4.0657,4.0657,66700.0
2012-08-21 13:05:00,6.52,6.53,6.52,6.53,42100.0,4.0657,4.072,4.0657,4.072,42100.0
2012-08-21 13:10:00,6.53,6.53,6.52,6.53,17900.0,4.072,4.072,4.0657,4.072,17900.0
2012-08-21 13:15:00,6.53,6.53,6.52,6.53,43700.0,4.072,4.072,4.0657,4.072,43700.0
2012-08-21 13:20:00,6.53,6.54,6.52,6.54,464100.0,4.072,4.0782,4.0657,4.0782,464100.0
2012-08-21 13:25:00,6.54,6.54,6.53,6.54,110700.0,4.0782,4.0782,4.072,4.0782,110700.0
2012-08-21 13:30:00,6.54,6.54,6.53,6.54,112700.0,4.0782,4.0782,4.072,4.0782,112700.0
2012-08-21 13:35:00,6.54,6.54,6.53,6.54,65600.0,4.0782,4.0782,4.072,4.0782,65600.0
2012-08-21 13:40:00,6.54,6.54,6.53,6.53,89500.0,4.0782,4.0782,4.072,4.072,89500.0
2012-08-21 13:45:00,6.53,6.54,6.51,6.53,240100.0,4.072,4.0782,4.0595,4.072,240100.0
2012-08-21 13:50:00,6.53,6.53,6.52,6.52,76100.0,4.072,4.072,4.0657,4.0657,76100.0
2012-08-21 13:55:00,6.53,6.53,6.52,6.53,23100.0,4.072,4.072,4.0657,4.072,23100.0
2012-08-21 14:00:00,6.53,6.53,6.52,6.53,21700.0,4.072,4.072,4.0657,4.072,21700.0
2012-08-21 14:05:00,6.53,6.53,6.52,6.53,88300.0,4.072,4.072,4.0657,4.072,88300.0
2012-08-21 14:10:00,6.52,6.53,6.52,6.53,11600.0,4.0657,4.072,4.0657,4.072,11600.0
2012-08-21 14:15:00,6.52,6.53,6.52,6.52,47600.0,4.0657,4.072,4.0657,4.0657,47600.0
2012-08-21 14:20:00,6.52,6.52,6.51,6.52,44300.0,4.0657,4.0657,4.0595,4.0657,44300.0
2012-08-21 14:25:00,6.51,6.52,6.5,6.5,340300.0,4.0595,4.0657,4.0533,4.0533,340300.0
2012-08-21 14:30:00,6.5,6.52,6.5,6.52,73700.0,4.0533,4.0657,4.0533,4.0657,73700.0
2012-08-21 14:35:00,6.52,6.52,6.49,6.5,269700.0,4.0657,4.0657,4.047,4.0533,269700.0
2012-08-21 14:40:00,6.51,6.51,6.5,6.5,12900.0,4.0595,4.0595,4.0533,4.0533,12900.0
2012-08-21 14:45:00,6.5,6.52,6.5,6.52,281500.0,4.0533,4.0657,4.0533,4.0657,281500.0
2012-08-21 14:50:00,6.52,6.52,6.51,6.52,14700.0,4.0657,4.0657,4.0595,4.0657,14700.0
2012-08-21 14:55:00,6.52,6.53,6.51,6.53,105500.0,4.0657,4.072,4.0595,4.072,105500.0
2012-08-21 15:00:00,6.52,6.53,6.51,6.51,154500.0,4.0657,4.072,4.0595,4.0595,154500.0
2012-08-21 15:05:00,6.52,6.52,6.51,6.52,120100.0,4.0657,4.0657,4.0595,4.0657,120100.0
2012-08-21 15:10:00,6.51,6.52,6.48,6.5,355500.0,4.0595,4.0657,4.0408,4.0533,355500.0
2012-08-21 15:15:00,6.49,6.5,6.47,6.48,252500.0,4.047,4.0533,4.0345,4.0408,252500.0
2012-08-21 15:20:00,6.48,6.49,6.47,6.49,200300.0,4.0408,4.047,4.0345,4.047,200300.0
2012-08-21 15:25:00,6.49,6.49,6.48,6.48,39100.0,4.047,4.047,4.0408,4.0408,39100.0
2012-08-21 15:30:00,6.48,6.49,6.48,6.48,64100.0,4.0408,4.047,4.0408,4.0408,64100.0
2012-08-21 15:35:00,6.48,6.49,6.48,6.49,114000.0,4.0408,4.047,4.0408,4.047,114000.0
2012-08-21 15:40:00,6.48,6.49,6.48,6.48,166200.0,4.0408,4.047,4.0408,4.0408,166200.0
2012-08-21 15:45:00,6.48,6.49,6.47,6.48,247400.0,4.0408,4.047,4.0345,4.0408,247400.0
2012-08-21 15:50:00,6.47,6.48,6.46,6.47,337200.0,4.0345,4.0408,4.0283,4.0345,337200.0
2012-08-21 15:55:00,6.46,6.47,6.45,6.46,1077900.0,4.0283,4.0345,4.0221,4.0283,1077900.0
2012-08-22 09:30:00,6.45,6.5,6.45,6.46,346800.0,4.0221,4.0533,4.0221,4.0283,346800.0
2012-08-22 09:35:00,6.46,6.5,6.45,6.49,510900.0,4.0283,4.0533,4.0221,4.047,510900.0
2012-08-22 09:40:00,6.48,6.5,6.47,6.5,137600.0,4.0408,4.0533,4.0345,4.0533,137600.0
2012-08-22 09:45:00,6.5,6.53,6.5,6.52,134400.0,4.0533,4.072,4.0533,4.0657,134400.0
2012-08-22 09:50:00,6.53,6.54,6.51,6.52,134200.0,4.072,4.0782,4.0595,4.0657,134200.0
2012-08-22 09:55:00,6.52,6.52,6.51,6.52,15400.0,4.0657,4.0657,4.0595,4.0657,15400.0
2012-08-22 10:00:00,6.52,6.55,6.51,6.55,98000.0,4.0657,4.0844,4.0595,4.0844,98000.0
2012-08-22 10:05:00,6.55,6.56,6.54,6.54,155600.0,4.0844,4.0907,4.0782,4.0782,155600.0
2012-08-22 10:10:00,6.54,6.55,6.54,6.54,62000.0,4.0782,4.0844,4.0782,4.0782,62000.0
2012-08-22 10:15:00,6.54,6.55,6.53,6.54,104900.0,4.0782,4.0844,4.072,4.0782,104900.0
2012-08-22 10:20:00,6.54,6.56,6.53,6.54,228000.0,4.0782,4.0907,4.072,4.0782,228000.0
2012-08-22 10:25:00,6.55,6.56,6.54,6.56,96900.0,4.0844,4.0907,4.0782,4.0907,96900.0
2012-08-22 10:30:00,6.56,6.57,6.55,6.57,173600.0,4.0907,4.0969,4.0844,4.0969,173600.0
2012-08-22 10:35:00,6.57,6.57,6.55,6.55,177300.0,4.0969,4.0969,4.0844,4.0844,177300.0
2012-08-22 10:40:00,6.56,6.56,6.55,6.56,39000.0,4.0907,4.0907,4.0844,4.0907,39000.0
2012-08-22 10:45:00,6.55,6.56,6.53,6.53,210500.0,4.0844,4.0907,4.072,4.072,210500.0
2012-08-22 10:50:00,6.53,6.54,6.52,6.52,61200.0,4.072,4.0782,4.0657,4.0657,61200.0
2012-08-22 10:55:00,6.53,6.54,6.51,6.52,211400.0,4.072,4.0782,4.0595,4.0657,211400.0
2012-08-22 11:00:00,6.51,6.52,6.49,6.5,240800.0,4.0595,4.0657,4.047,4.0533,240800.0
2012-08-22 11:05:00,6.5,6.52,6.5,6.5,107700.0,4.0533,4.0657,4.0533,4.0533,107700.0
2012-08-22 11:10:00,6.5,6.51,6.49,6.49,161500.0,4.0533,4.0595,4.047,4.047,161500.0
2012-08-22 11:15:00,6.49,6.5,6.49,6.5,18000.0,4.047,4.0533,4.047,4.0533,18000.0
2012-08-22 11:20:00,6.49,6.5,6.49,6.5,27900.0,4.047,4.0533,4.047,4.0533,27900.0
2012-08-22 11:25:00,6.5,6.5,6.49,6.49,32600.0,4.0533,4.0533,4.047,4.047,32600.0
2012-08-22 11:30:00,6.5,6.5,6.49,6.5,25200.0,4.0533,4.0533,4.047,4.0533,25200.0
2012-08-22 11:35:00,6.5,6.5,6.49,6.5,86400.0,4.0533,4.0533,4.047,4.0533,86400.0
2012-08-22 11:40:00,6.5,6.52,6.49,6.5,207100.0,4.0533,4.0657,4.047,4.0533,207100.0
2012-08-22 11:45:00,6.5,6.51,6.5,6.5,9000.0,4.0533,4.0595,4.0533,4.0533,9000.0
2012-08-22 11:50:00,6.5,6.51,6.5,6.5,19200.0,4.0533,4.0595,4.0533,4.0533,19200.0
2012-08-22 11:55:00,6.5,6.52,6.5,6.52,494400.0,4.0533,4.0657,4.0533,4.0657,494400.0
2012-08-22 12:00:00,6.52,6.52,6.51,6.51,18000.0,4.0657,4.0657,4.0595,4.0595,18000.0
2012-08-22 12:05:00,6.51,6.52,6.5,6.51,225400.0,4.0595,4.0657,4.0533,4.0595,225400.0
2012-08-22 12:10:00,6.51,6.52,6.51,6.52,30900.0,4.0595,4.0657,4.0595,4.0657,30900.0
2012-08-22 12:15:00,6.52,6.52,6.51,6.51,38900.0,4.0657,4.0657,4.0595,4.0595,38900.0
2012-08-22 12:20:00,6.51,6.52,6.5,6.51,96200.0,4.0595,4.0657,4.0533,4.0595,96200.0
2012-08-22 12:25:00,6.5,6.5,6.5,6.5,18500.0,4.0533,4.0533,4.0533,4.0533,18500.0
2012-08-22 12:30:00,6.5,6.51,6.49,6.49,59400.0,4.0533,4.0595,4.047,4.047,59400.0
2012-08-22 12:35:00,6.49,6.49,6.48,6.48,34500.0,4.047,4.047,4.0408,4.0408,34500.0
2012-08-22 12:40:00,6.48,6.49,6.48,6.48,3500.0,4.0408,4.047,4.0408,4.0408,3500.0
2012-08-22 12:45:00,6.48,6.49,6.48,6.48,9400.0,4.0408,4.047,4.0408,4.0408,9400.0
2012-08-22 12:50:00,6.49,6.49,6.47,6.49,366600.0,4.047,4.047,4.0345,4.047,366600.0
2012-08-22 12:55:00,6.49,6.49,6.48,6.49,24900.0,4.047,4.047,4.0408,4.047,24900.0
2012-08-22 13:00:00,6.49,6.49,6.48,6.49,41100.0,4.047,4.047,4.0408,4.047,41100.0
2012-08-22 13:05:00,6.49,6.49,6.48,6.49,18000.0,4.047,4.047,4.0408,4.047,18000.0
2012-08-22 13:10:00,6.49,6.49,6.48,6.49,19900.0,4.047,4.047,4.0408,4.047,19900.0
2012-08-22 13:15:00,6.49,6.49,6.48,6.49,16800.0,4.047,4.047,4.0408,4.047,16800.0
2012-08-22 13:20:00,6.49,6.5,6.48,6.49,109200.0,4.047,4.0533,4.0408,4.047,109200.0
2012-08-22 13:25:00,6.49,6.5,6.48,6.49,158200.0,4.047,4.0533,4.0408,4.047,158200.0
2012-08-22 13:30:00,6.49,6.49,6.48,6.49,12300.0,4.047,4.047,4.0408,4.047,12300.0
2012-08-22 13:35:00,6.49,6.49,6.48,6.49,37800.0,4.047,4.047,4.0408,4.047,37800.0
2012-08-22 13:40:00,6.49,6.5,6.49,6.5,290200.0,4.047,4.0533,4.047,4.0533,290200.0
2012-08-22 13:45:00,6.5,6.5,6.49,6.5,14500.0,4.0533,4.0533,4.047,4.0533,14500.0
2012-08-22 13:50:00,6.5,6.5,6.49,6.49,6800.0,4.0533,4.0533,4.047,4.047,6800.0
2012-08-22 13:55:00,6.5,6.5,6.49,6.5,13700.0,4.0533,4.0533,4.047,4.0533,13700.0
2012-08-22 14:00:00,6.5,6.53,6.49,6.52,208400.0,4.0533,4.072,4.047,4.0657,208400.0
2012-08-22 14:05:00,6.52,6.52,6.5,6.51,71400.0,4.0657,4.0657,4.0533,4.0595,71400.0
2012-08-22 14:10:00,6.51,6.52,6.5,6.5,121700.0,4.0595,4.0657,4.0533,4.0533,121700.0
2012-08-22 14:15:00,6.5,6.51,6.49,6.5,94400.0,4.0533,4.0595,4.047,4.0533,94400.0
2012-08-22 14:20:00,6.5,6.5,6.49,6.49,42500.0,4.0533,4.0533,4.047,4.047,42500.0
2012-08-22 14:25:00,6.49,6.51,6.49,6.5,101600.0,4.047,4.0595,4.047,4.0533,101600.0
2012-08-22 14:30:00,6.51,6.53,6.5,6.53,143900.0,4.0595,4.072,4.0533,4.072,143900.0
2012-08-22 14:35:00,6.53,6.53,6.51,6.53,70300.0,4.072,4.072,4.0595,4.072,70300.0
2012-08-22 14:40:00,6.53,6.53,6.52,6.53,23900.0,4.072,4.072,4.0657,4.072,23900.0
2012-08-22 14:45:00,6.53,6.54,6.52,6.53,135500.0,4.072,4.0782,4.0657,4.072,135500.0
2012-08-22 14:50:00,6.53,6.53,6.52,6.53,23100.0,4.072,4.072,4.0657,4.072,23100.0
2012-08-22 14:55:00,6.53,6.53,6.52,6.53,33700.0,4.072,4.072,4.0657,4.072,33700.0
2012-08-22 15:00:00,6.53,6.53,6.52,6.53,31800.0,4.072,4.072,4.0657,4.072,31800.0
2012-08-22 15:05:00,6.52,6.53,6.52,6.53,53200.0,4.0657,4.072,4.0657,4.072,53200.0
2012-08-22 15:10:00,6.53,6.53,6.52,6.53,25500.0,4.072,4.072,4.0657,4.072,25500.0
2012-08-22 15:15:00,6.53,6.53,6.52,6.53,42200.0,4.072,4.072,4.0657,4.072,42200.0
2012-08-22 15:20:00,6.53,6.53,6.52,6.53,22600.0,4.072,4.072,4.0657,4.072,22600.0
2012-08-22 15:25:00,6.53,6.53,6.52,6.52,27800.0,4.072,4.072,4.0657,4.0657,27800.0
2012-08-22 15:30:00,6.53,6.53,6.52,6.52,22300.0,4.072,4.072,4.0657,4.0657,22300.0
2012-08-22 15:35:00,6.53,6.53,6.52,6.53,34900.0,4.072,4.072,4.0657,4.072,34900.0
2012-08-22 15:40:00,6.53,6.54,6.52,6.52,316200.0,4.072,4.0782,4.0657,4.0657,316200.0
2012-08-22 15:45:00,6.52,6.53,6.51,6.53,179200.0,4.0657,4.072,4.0595,4.072,179200.0
2012-08-22 15:50:00,6.53,6.53,6.52,6.53,69800.0,4.072,4.072,4.0657,4.072,69800.0
2012-08-22 15:55:00,6.53,6.53,6.51,6.51,327800.0,4.072,4.072,4.0595,4.0595,327800.0
2012-08-23 09:30:00,6.49,6.53,6.49,6.5,47700.0,4.047,4.072,4.047,4.0533,47700.0
2012-08-23 09:35:00,6.51,6.51,6.48,6.49,119400.0,4.0595,4.0595,4.0408,4.047,119400.0
2012-08-23 09:40:00,6.48,6.5,6.48,6.5,87000.0,4.0408,4.0533,4.0408,4.0533,87000.0
2012-08-23 09:45:00,6.5,6.51,6.49,6.5,36200.0,4.0533,4.0595,4.047,4.0533,36200.0
2012-08-23 09:50:00,6.5,6.5,6.49,6.49,17300.0,4.0533,4.0533,4.047,4.047,17300.0
2012-08-23 09:55:00,6.49,6.52,6.49,6.51,297300.0,4.047,4.0657,4.047,4.0595,297300.0
2012-08-23 10:00:00,6.51,6.52,6.5,6.5,137200.0,4.0595,4.0657,4.0533,4.0533,137200.0
2012-08-23 10:05:00,6.5,6.52,6.5,6.5,174600.0,4.0533,4.0657,4.0533,4.0533,174600.0
2012-08-23 10:10:00,6.5,6.51,6.5,6.5,52900.0,4.0533,4.0595,4.0533,4.0533,52900.0
2012-08-23 10:15:00,6.5,6.51,6.5,6.5,19900.0,4.0533,4.0595,4.0533,4.0533,19900.0
2012-08-23 10:20:00,6.5,6.51,6.49,6.49,265100.0,4.0533,4.0595,4.047,4.047,265100.0
2012-08-23 10:25:00,6.5,6.5,6.49,6.49,58000.0,4.0533,4.0533,4.047,4.047,58000.0
2012-08-23 10:30:00,6.49,6.51,6.48,6.5,209400.0,4.047,4.0595,4.0408,4.0533,209400.0
2012-08-23 10:35:00,6.5,6.51,6.5,6.5,13200.0,4.0533,4.0595,4.0533,4.0533,13200.0
2012-08-23 10:40:00,6.5,6.51,6.5,6.5,26100.0,4.0533,4.0595,4.0533,4.0533,26100.0
2012-08-23 10:45:00,6.5,6.52,6.5,6.51,55800.0,4.0533,4.0657,4.0533,4.0595,55800.0
2012-08-23 10:50:00,6.51,6.52,6.51,6.51,12900.0,4.0595,4.0657,4.0595,4.0595,12900.0
2012-08-23 10:55:00,6.52,6.52,6.5,6.5,100400.0,4.0657,4.0657,4.0533,4.0533,100400.0
2012-08-23 11:00:00,6.5,6.5,6.49,6.49,33100.0,4.0533,4.0533,4.047,4.047,33100.0
2012-08-23 11:05:00,6.5,6.52,6.49,6.51,289300.0,4.0533,4.0657,4.047,4.0595,289300.0
2012-08-23 11:10:00,6.51,6.52,6.5,6.51,97200.0,4.0595,4.0657,4.0533,4.0595,97200.0
2012-08-23 11:15:00,6.51,6.52,6.51,6.51,88900.0,4.0595,4.0657,4.0595,4.0595,88900.0
2012-08-23 11:20:00,6.51,6.52,6.5,6.52,215700.0,4.0595,4.0657,4.0533,4.0657,215700.0
2012-08-23 11:25:00,6.52,6.53,6.51,6.53,56100.0,4.0657,4.072,4.0595,4.072,56100.0
2012-08-23 11:30:00,6.52,6.53,6.51,6.52,49100.0,4.0657,4.072,4.0595,4.0657,49100.0
2012-08-23 11:35:00,6.52,6.52,6.51,6.52,18400.0,4.0657,4.0657,4.0595,4.0657,18400.0
2012-08-23 11:40:00,6.52,6.52,6.51,6.51,4400.0,4.0657,4.0657,4.0595,4.0595,4400.0
2012-08-23 11:45:00,6.52,6.52,6.51,6.52,5900.0,4.0657,4.0657,4.0595,4.0657,5900.0
2012-08-23 11:50:00,6.52,6.52,6.51,6.52,10300.0,4.0657,4.0657,4.0595,4.0657,10300.0
2012-08-23 11:55:00,6.52,6.52,6.51,6.51,10400.0,4.0657,4.0657,4.0595,4.0595,10400.0
2012-08-23 12:00:00,6.52,6.52,6.5,6.5,75800.0,4.0657,4.0657,4.0533,4.0533,75800.0
2012-08-23 12:05:00,6.5,6.51,6.5,6.5,4100.0,4.0533,4.0595,4.0533,4.0533,4100.0
2012-08-23 12:10:00,6.5,6.51,6.48,6.48,157400.0,4.0533,4.0595,4.0408,4.0408,157400.0
2012-08-23 12:15:00,6.48,6.5,6.48,6.5,156900.0,4.0408,4.0533,4.0408,4.0533,156900.0
2012-08-23 12:20:00,6.5,6.51,6.5,6.51,39400.0,4.0533,4.0595,4.0533,4.0595,39400.0
2012-08-23 12:25:00,6.51,6.51,6.5,6.51,7800.0,4.0595,4.0595,4.0533,4.0595,7800.0
2012-08-23 12:30:00,6.51,6.51,6.5,6.51,7300.0,4.0595,4.0595,4.0533,4.0595,7300.0
2012-08-23 12:35:00,6.51,6.51,6.5,6.5,3800.0,4.0595,4.0595,4.0533,4.0533,3800.0
2012-08-23 12:40:00,6.51,6.51,6.5,6.51,9400.0,4.0595,4.0595,4.0533,4.0595,9400.0
2012-08-23 12:45:00,6.5,6.51,6.5,6.51,4800.0,4.0533,4.0595,4.0533,4.0595,4800.0
2012-08-23 12:50:00,6.5,6.51,6.5,6.5,4400.0,4.0533,4.0595,4.0533,4.0533,4400.0
2012-08-23 12:55:00,6.51,6.51,6.5,6.5,22500.0,4.0595,4.0595,4.0533,4.0533,22500.0
2012-08-23 13:00:00,6.51,6.51,6.5,6.5,25100.0,4.0595,4.0595,4.0533,4.0533,25100.0
2012-08-23 13:05:00,6.51,6.51,6.5,6.5,4900.0,4.0595,4.0595,4.0533,4.0533,4900.0
2012-08-23 13:10:00,6.5,6.51,6.49,6.5,254500.0,4.0533,4.0595,4.047,4.0533,254500.0
2012-08-23 13:15:00,6.5,6.51,6.5,6.5,13400.0,4.0533,4.0595,4.0533,4.0533,13400.0
2012-08-23 13:20:00,6.5,6.51,6.5,6.5,5600.0,4.0533,4.0595,4.0533,4.0533,5600.0
2012-08-23 13:25:00,6.5,6.51,6.5,6.5,28600.0,4.0533,4.0595,4.0533,4.0533,28600.0
2012-08-23 13:30:00,6.5,6.51,6.49,6.49,96900.0,4.0533,4.0595,4.047,4.047,96900.0
2012-08-23 13:35:00,6.49,6.5,6.49,6.5,55000.0,4.047,4.0533,4.047,4.0533,55000.0
2012-08-23 13:40:00,6.49,6.5,6.48,6.49,61700.0,4.047,4.0533,4.0408,4.047,61700.0
2012-08-23 13:45:00,6.49,6.49,6.48,6.49,7400.0,4.047,4.047,4.0408,4.047,7400.0
2012-08-23 13:50:00,6.49,6.49,6.48,6.48,13400.0,4.047,4.047,4.0408,4.0408,13400.0
2012-08-23 13:55:00,6.49,6.49,6.48,6.49,5900.0,4.047,4.047,4.0408,4.047,5900.0
2012-08-23 14:00:00,6.49,6.49,6.48,6.49,18100.0,4.047,4.047,4.0408,4.047,18100.0
2012-08-23 14:05:00,6.49,6.51,6.48,6.51,158000.0,4.047,4.0595,4.0408,4.0595,158000.0
2012-08-23 14:10:00,6.5,6.51,6.5,6.51,9100.0,4.0533,4.0595,4.0533,4.0595,9100.0
2012-08-23 14:15:00,6.51,6.51,6.5,6.5,9800.0,4.0595,4.0595,4.0533,4.0533,9800.0
2012-08-23 14:20:00,6.5,6.51,6.5,6.5,15700.0,4.0533,4.0595,4.0533,4.0533,15700.0
2012-08-23 14:25:00,6.5,6.52,6.5,6.5,334300.0,4.0533,4.0657,4.0533,4.0533,334300.0
2012-08-23 14:30:00,6.5,6.5,6.5,6.5,42900.0,4.0533,4.0533,4.0533,4.0533,42900.0
2012-08-23 14:35:00,6.5,6.51,6.5,6.51,120400.0,4.0533,4.0595,4.0533,4.0595,120400.0
2012-08-23 14:40:00,6.5,6.51,6.5,6.5,9400.0,4.0533,4.0595,4.0533,4.0533,9400.0
2012-08-23 14:45:00,6.5,6.52,6.5,6.52,152100.0,4.0533,4.0657,4.0533,4.0657,152100.0
2012-08-23 14:50:00,6.52,6.52,6.51,6.51,13300.0,4.0657,4.0657,4.0595,4.0595,13300.0
2012-08-23 14:55:00,6.51,6.52,6.5,6.5,86000.0,4.0595,4.0657,4.0533,4.0533,86000.0
2012-08-23 15:00:00,6.51,6.52,6.5,6.52,236500.0,4.0595,4.0657,4.0533,4.0657,236500.0
2012-08-23 15:05:00,6.52,6.52,6.51,6.52,26200.0,4.0657,4.0657,4.0595,4.0657,26200.0
2012-08-23 15:10:00,6.51,6.52,6.51,6.52,30100.0,4.0595,4.0657,4.0595,4.0657,30100.0
2012-08-23 15:15:00,6.51,6.52,6.51,6.51,23600.0,4.0595,4.0657,4.0595,4.0595,23600.0
2012-08-23 15:20:00,6.51,6.53,6.5,6.52,780100.0,4.0595,4.072,4.0533,4.0657,780100.0
2012-08-23 15:25:00,6.52,6.53,6.51,6.53,958600.0,4.0657,4.072,4.0595,4.072,958600.0
2012-08-23 15:30:00,6.52,6.53,6.51,6.52,281200.0,4.0657,4.072,4.0595,4.0657,281200.0
2012-08-23 15:35:00,6.52,6.53,6.52,6.52,179500.0,4.0657,4.072,4.0657,4.0657,179500.0
2012-08-23 15:40:00,6.52,6.53,6.52,6.52,178600.0,4.0657,4.072,4.0657,4.0657,178600.0
2012-08-23 15:45:00,6.52,6.53,6.52,6.52,114300.0,4.0657,4.072,4.0657,4.0657,114300.0
2012-08-23 15:50:00,6.52,6.53,6.51,6.53,719900.0,4.0657,4.072,4.0595,4.072,719900.0
2012-08-23 15:55:00,6.53,6.54,6.52,6.53,690300.0,4.072,4.0782,4.0657,4.072,690300.0
2012-08-24 09:30:00,6.49,6.54,6.49,6.53,123900.0,4.047,4.0782,4.047,4.072,123900.0
2012-08-24 09:35:00,6.52,6.54,6.51,6.51,99700.0,4.0657,4.0782,4.0595,4.0595,99700.0
2012-08-24 09:40:00,6.51,6.53,6.51,6.53,169000.0,4.0595,4.072,4.0595,4.072,169000.0
2012-08-24 09:45:00,6.52,6.54,6.52,6.54,53400.0,4.0657,4.0782,4.0657,4.0782,53400.0
2012-08-24 09:50:00,6.54,6.54,6.52,6.53,74200.0,4.0782,4.0782,4.0657,4.072,74200.0
2012-08-24 09:55:00,6.52,6.53,6.51,6.52,106500.0,4.0657,4.072,4.0595,4.0657,106500.0
2012-08-24 10:00:00,6.52,6.53,6.51,6.53,174600.0,4.0657,4.072,4.0595,4.072,174600.0
2012-08-24 10:05:00,6.54,6.54,6.53,6.54,21400.0,4.0782,4.0782,4.072,4.0782,21400.0
2012-08-24 10:10:00,6.54,6.55,6.53,6.53,162700.0,4.0782,4.0844,4.072,4.072,162700.0
2012-08-24 10:15:00,6.53,6.54,6.53,6.54,24300.0,4.072,4.0782,4.072,4.0782,24300.0
2012-08-24 10:20:00,6.53,6.54,6.53,6.54,14000.0,4.072,4.0782,4.072,4.0782,14000.0
2012-08-24 10:25:00,6.54,6.54,6.53,6.53,17800.0,4.0782,4.0782,4.072,4.072,17800.0
2012-08-24 10:30:00,6.53,6.54,6.52,6.54,192100.0,4.072,4.0782,4.0657,4.0782,192100.0
2012-08-24 10:35:00,6.54,6.55,6.53,6.55,92600.0,4.0782,4.0844,4.072,4.0844,92600.0
2012-08-24 10:40:00,6.55,6.55,6.54,6.55,28000.0,4.0844,4.0844,4.0782,4.0844,28000.0
2012-08-24 10:45:00,6.54,6.55,6.53,6.53,163700.0,4.0782,4.0844,4.072,4.072,163700.0
2012-08-24 10:50:00,6.54,6.54,6.53,6.54,10700.0,4.0782,4.0782,4.072,4.0782,10700.0
2012-08-24 10:55:00,6.54,6.54,6.53,6.54,14700.0,4.0782,4.0782,4.072,4.0782,14700.0
2012-08-24 11:00:00,6.53,6.54,6.53,6.54,11600.0,4.072,4.0782,4.072,4.0782,11600.0
2012-08-24 11:05:00,6.54,6.54,6.53,6.54,43000.0,4.0782,4.0782,4.072,4.0782,43000.0
2012-08-24 11:10:00,6.54,6.54,6.53,6.54,31800.0,4.0782,4.0782,4.072,4.0782,31800.0
2012-08-24 11:15:00,6.54,6.57,6.53,6.56,537400.0,4.0782,4.0969,4.072,4.0907,537400.0
2012-08-24 11:20:00,6.56,6.56,6.54,6.54,70900.0,4.0907,4.0907,4.0782,4.0782,70900.0
2012-08-24 11:25:00,6.54,6.55,6.54,6.54,27800.0,4.0782,4.0844,4.0782,4.0782,27800.0
2012-08-24 11:30:00,6.54,6.56,6.54,6.56,56500.0,4.0782,4.0907,4.0782,4.0907,56500.0
2012-08-24 11:35:00,6.56,6.56,6.55,6.56,18200.0,4.0907,4.0907,4.0844,4.0907,18200.0
2012-08-24 11:40:00,6.56,6.56,6.55,6.55,49900.0,4.0907,4.0907,4.0844,4.0844,49900.0
2012-08-24 11:45:00,6.55,6.56,6.54,6.55,134300.0,4.0844,4.0907,4.0782,4.0844,134300.0
2012-08-24 11:50:00,6.55,6.56,6.55,6.56,58700.0,4.0844,4.0907,4.0844,4.0907,58700.0
2012-08-24 11:55:00,6.56,6.56,6.55,6.56,38200.0,4.0907,4.0907,4.0844,4.0907,38200.0
2012-08-24 12:00:00,6.56,6.57,6.55,6.56,113800.0,4.0907,4.0969,4.0844,4.0907,113800.0
2012-08-24 12:05:00,6.56,6.56,6.55,6.56,38500.0,4.0907,4.0907,4.0844,4.0907,38500.0
2012-08-24 12:10:00,6.56,6.57,6.55,6.56,136100.0,4.0907,4.0969,4.0844,4.0907,136100.0
2012-08-24 12:15:00,6.55,6.57,6.55,6.56,91500.0,4.0844,4.0969,4.0844,4.0907,91500.0
2012-08-24 12:20:00,6.56,6.57,6.55,6.56,60200.0,4.0907,4.0969,4.0844,4.0907,60200.0
2012-08-24 12:25:00,6.57,6.57,6.56,6.57,40300.0,4.0969,4.0969,4.0907,4.0969,40300.0
2012-08-24 12:30:00,6.57,6.57,6.56,6.57,1900.0,4.0969,4.0969,4.0907,4.0969,1900.0
2012-08-24 12:35:00,6.56,6.57,6.56,6.57,17400.0,4.0907,4.0969,4.0907,4.0969,17400.0
2012-08-24 12:40:00,6.57,6.57,6.56,6.57,18500.0,4.0969,4.0969,4.0907,4.0969,18500.0
2012-08-24 12:45:00,6.57,6.57,6.56,6.57,270900.0,4.0969,4.0969,4.0907,4.0969,270900.0
2012-08-24 12:50:00,6.57,6.57,6.56,6.57,52100.0,4.0969,4.0969,4.0907,4.0969,52100.0
2012-08-24 12:55:00,6.57,6.57,6.56,6.57,27200.0,4.0969,4.0969,4.0907,4.0969,27200.0
2012-08-24 13:00:00,6.57,6.57,6.56,6.56,39700.0,4.0969,4.0969,4.0907,4.0907,39700.0
2012-08-24 13:05:00,6.56,6.57,6.56,6.57,14800.0,4.0907,4.0969,4.0907,4.0969,14800.0
2012-08-24 13:10:00,6.57,6.57,6.56,6.56,67600.0,4.0969,4.0969,4.0907,4.0907,67600.0
2012-08-24 13:15:00,6.57,6.57,6.56,6.56,10300.0,4.0969,4.0969,4.0907,4.0907,10300.0
2012-08-24 13:20:00,6.57,6.57,6.56,6.56,15800.0,4.0969,4.0969,4.0907,4.0907,15800.0
2012-08-24 13:25:00,6.57,6.57,6.56,6.57,13700.0,4.0969,4.0969,4.0907,4.0969,13700.0
2012-08-24 13:30:00,6.57,6.57,6.56,6.57,79100.0,4.0969,4.0969,4.0907,4.0969,79100.0
2012-08-24 13:35:00,6.56,6.57,6.56,6.56,16800.0,4.0907,4.0969,4.0907,4.0907,16800.0
2012-08-24 13:40:00,6.57,6.57,6.56,6.57,96600.0,4.0969,4.0969,4.0907,4.0969,96600.0
2012-08-24 13:45:00,6.57,6.58,6.56,6.57,27700.0,4.0969,4.1031,4.0907,4.0969,27700.0
2012-08-24 13:50:00,6.57,6.58,6.57,6.57,11400.0,4.0969,4.1031,4.0969,4.0969,11400.0
2012-08-24 13:55:00,6.57,6.58,6.55,6.55,119100.0,4.0969,4.1031,4.0844,4.0844,119100.0
2012-08-24 14:00:00,6.56,6.56,6.55,6.55,4000.0,4.0907,4.0907,4.0844,4.0844,4000.0
2012-08-24 14:05:00,6.56,6.56,6.55,6.56,15100.0,4.0907,4.0907,4.0844,4.0907,15100.0
2012-08-24 14:10:00,6.56,6.56,6.55,6.55,21700.0,4.0907,4.0907,4.0844,4.0844,21700.0
2012-08-24 14:15:00,6.55,6.56,6.55,6.55,12800.0,4.0844,4.0907,4.0844,4.0844,12800.0
2012-08-24 14:20:00,6.56,6.57,6.55,6.56,220000.0,4.0907,4.0969,4.0844,4.0907,220000.0
2012-08-24 14:25:00,6.56,6.56,6.55,6.56,19700.0,4.0907,4.0907,4.0844,4.0907,19700.0
2012-08-24 14:30:00,6.56,6.56,6.55,6.56,48300.0,4.0907,4.0907,4.0844,4.0907,48300.0
2012-08-24 14:35:00,6.56,6.56,6.55,6.56,11500.0,4.0907,4.0907,4.0844,4.0907,11500.0
2012-08-24 14:40:00,6.56,6.56,6.55,6.56,14400.0,4.0907,4.0907,4.0844,4.0907,14400.0
2012-08-24 14:45:00,6.55,6.56,6.55,6.55,10900.0,4.0844,4.0907,4.0844,4.0844,10900.0
2012-08-24 14:50:00,6.56,6.56,6.55,6.56,17500.0,4.0907,4.0907,4.0844,4.0907,17500.0
2012-08-24 14:55:00,6.55,6.56,6.55,6.55,11400.0,4.0844,4.0907,4.0844,4.0844,11400.0
2012-08-24 15:00:00,6.55,6.56,6.55,6.56,20300.0,4.0844,4.0907,4.0844,4.0907,20300.0
2012-08-24 15:05:00,6.56,6.56,6.55,6.56,33600.0,4.0907,4.0907,4.0844,4.0907,33600.0
2012-08-24 15:10:00,6.56,6.56,6.55,6.56,16100.0,4.0907,4.0907,4.0844,4.0907,16100.0
2012-08-24 15:15:00,6.56,6.56,6.55,6.56,54700.0,4.0907,4.0907,4.0844,4.0907,54700.0
2012-08-24 15:20:00,6.56,6.56,6.54,6.54,227800.0,4.0907,4.0907,4.0782,4.0782,227800.0
2012-08-24 15:25:00,6.54,6.56,6.54,6.56,218300.0,4.0782,4.0907,4.0782,4.0907,218300.0
2012-08-24 15:30:00,6.56,6.56,6.55,6.55,43500.0,4.0907,4.0907,4.0844,4.0844,43500.0
2012-08-24 15:35:00,6.55,6.56,6.55,6.56,25700.0,4.0844,4.0907,4.0844,4.0907,25700.0
2012-08-24 15:40:00,6.56,6.57,6.55,6.55,221700.0,4.0907,4.0969,4.0844,4.0844,221700.0
2012-08-24 15:45:00,6.55,6.57,6.55,6.56,228200.0,4.0844,4.0969,4.0844,4.0907,228200.0
2012-08-24 15:50:00,6.56,6.56,6.54,6.54,146200.0,4.0907,4.0907,4.0782,4.0782,146200.0
2012-08-24 15:55:00,6.54,6.55,6.53,6.54,386200.0,4.0782,4.0844,4.072,4.0782,386200.0
2012-08-27 09:30:00,6.59,6.6,6.57,6.57,96700.0,4.1094,4.1156,4.0969,4.0969,96700.0
2012-08-27 09:35:00,6.58,6.58,6.56,6.57,51100.0,4.1031,4.1031,4.0907,4.0969,51100.0
2012-08-27 09:40:00,6.56,6.57,6.55,6.56,64800.0,4.0907,4.0969,4.0844,4.0907,64800.0
2012-08-27 09:45:00,6.56,6.57,6.55,6.57,43100.0,4.0907,4.0969,4.0844,4.0969,43100.0
2012-08-27 09:50:00,6.57,6.57,6.56,6.56,28600.0,4.0969,4.0969,4.0907,4.0907,28600.0
2012-08-27 09:55:00,6.57,6.57,6.55,6.56,46100.0,4.0969,4.0969,4.0844,4.0907,46100.0
2012-08-27 10:00:00,6.55,6.56,6.55,6.55,21500.0,4.0844,4.0907,4.0844,4.0844,21500.0
2012-08-27 10:05:00,6.56,6.56,6.53,6.53,157000.0,4.0907,4.0907,4.072,4.072,157000.0
2012-08-27 10:10:00,6.53,6.54,6.52,6.53,85900.0,4.072,4.0782,4.0657,4.072,85900.0
2012-08-27 10:15:00,6.53,6.55,6.53,6.54,88800.0,4.072,4.0844,4.072,4.0782,88800.0
2012-08-27 10:20:00,6.54,6.55,6.53,6.54,47300.0,4.0782,4.0844,4.072,4.0782,47300.0
2012-08-27 10:25:00,6.53,6.54,6.53,6.54,20700.0,4.072,4.0782,4.072,4.0782,20700.0
2012-08-27 10:30:00,6.54,6.54,6.53,6.54,20200.0,4.0782,4.0782,4.072,4.0782,20200.0
2012-08-27 10:35:00,6.54,6.54,6.53,6.54,7600.0,4.0782,4.0782,4.072,4.0782,7600.0
2012-08-27 10:40:00,6.54,6.54,6.53,6.54,44100.0,4.0782,4.0782,4.072,4.0782,44100.0
2012-08-27 10:45:00,6.54,6.54,6.53,6.53,9700.0,4.0782,4.0782,4.072,4.072,9700.0
2012-08-27 10:50:00,6.54,6.54,6.53,6.53,8900.0,4.0782,4.0782,4.072,4.072,8900.0
2012-08-27 10:55:00,6.54,6.54,6.53,6.54,19000.0,4.0782,4.0782,4.072,4.0782,19000.0
2012-08-27 11:00:00,6.53,6.54,6.53,6.54,27400.0,4.072,4.0782,4.072,4.0782,27400.0
2012-08-27 11:05:00,6.54,6.55,6.53,6.54,188300.0,4.0782,4.0844,4.072,4.0782,188300.0
2012-08-27 11:10:00,6.55,6.55,6.54,6.54,39800.0,4.0844,4.0844,4.0782,4.0782,39800.0
2012-08-27 11:15:00,6.54,6.56,6.54,6.56,159000.0,4.0782,4.0907,4.0782,4.0907,159000.0
2012-08-27 11:20:00,6.56,6.56,6.55,6.55,23600.0,4.0907,4.0907,4.0844,4.0844,23600.0
2012-08-27 11:25:00,6.56,6.56,6.55,6.56,7700.0,4.0907,4.0907,4.0844,4.0907,7700.0
2012-08-27 11:30:00,6.56,6.57,6.55,6.57,101300.0,4.0907,4.0969,4.0844,4.0969,101300.0
2012-08-27 11:35:00,6.57,6.57,6.56,6.56,17700.0,4.0969,4.0969,4.0907,4.0907,17700.0
2012-08-27 11:40:00,6.57,6.57,6.56,6.57,9100.0,4.0969,4.0969,4.0907,4.0969,9100.0
2012-08-27 11:45:00,6.57,6.57,6.56,6.57,46100.0,4.0969,4.0969,4.0907,4.0969,46100.0
2012-08-27 11:50:00,6.57,6.57,6.56,6.57,7600.0,4.0969,4.0969,4.0907,4.0969,7600.0
2012-08-27 11:55:00,6.57,6.57,6.56,6.57,44900.0,4.0969,4.0969,4.0907,4.0969,44900.0
2012-08-27 12:00:00,6.56,6.57,6.56,6.56,13500.0,4.0907,4.0969,4.0907,4.0907,13500.0
2012-08-27 12:05:00,6.56,6.57,6.56,6.57,5200.0,4.0907,4.0969,4.0907,4.0969,5200.0
2012-08-27 12:10:00,6.57,6.57,6.56,6.57,6300.0,4.0969,4.0969,4.0907,4.0969,6300.0
2012-08-27 12:15:00,6.57,6.57,6.56,6.56,8200.0,4.0969,4.0969,4.0907,4.0907,8200.0
2012-08-27 12:20:00,6.57,6.57,6.56,6.56,18700.0,4.0969,4.0969,4.0907,4.0907,18700.0
2012-08-27 12:25:00,6.57,6.57,6.54,6.54,184400.0,4.0969,4.0969,4.0782,4.0782,184400.0
2012-08-27 12:30:00,6.54,6.56,6.54,6.56,115300.0,4.0782,4.0907,4.0782,4.0907,115300.0
2012-08-27 12:35:00,6.55,6.56,6.55,6.56,8800.0,4.0844,4.0907,4.0844,4.0907,8800.0
2012-08-27 12:40:00,6.56,6.56,6.55,6.56,8600.0,4.0907,4.0907,4.0844,4.0907,8600.0
2012-08-27 12:45:00,6.56,6.56,6.55,6.55,21900.0,4.0907,4.0907,4.0844,4.0844,21900.0
2012-08-27 12:50:00,6.56,6.56,6.55,6.55,6000.0,4.0907,4.0907,4.0844,4.0844,6000.0
2012-08-27 12:55:00,6.56,6.56,6.55,6.56,8100.0,4.0907,4.0907,4.0844,4.0907,8100.0
2012-08-27 13:00:00,6.56,6.57,6.55,6.57,54800.0,4.0907,4.0969,4.0844,4.0969,54800.0
2012-08-27 13:05:00,6.57,6.57,6.56,6.56,4300.0,4.0969,4.0969,4.0907,4.0907,4300.0
2012-08-27 13:10:00,6.57,6.57,6.56,6.56,10600.0,4.0969,4.0969,4.0907,4.0907,10600.0
2012-08-27 13:15:00,6.57,6.57,6.56,6.57,27800.0,4.0969,4.0969,4.0907,4.0969,27800.0
2012-08-27 13:20:00,6.57,6.57,6.56,6.57,12700.0,4.0969,4.0969,4.0907,4.0969,12700.0
2012-08-27 13:25:00,6.57,6.57,6.56,6.57,39800.0,4.0969,4.0969,4.0907,4.0969,39800.0
2012-08-27 13:30:00,6.57,6.57,6.56,6.57,5800.0,4.0969,4.0969,4.0907,4.0969,5800.0
2012-08-27 13:35:00,6.57,6.57,6.56,6.56,32200.0,4.0969,4.0969,4.0907,4.0907,32200.0
2012-08-27 13:40:00,6.56,6.57,6.55,6.55,44000.0,4.0907,4.0969,4.0844,4.0844,44000.0
2012-08-27 13:45:00,6.55,6.56,6.55,6.56,29400.0,4.0844,4.0907,4.0844,4.0907,29400.0
2012-08-27 13:50:00,6.56,6.56,6.55,6.56,46300.0,4.0907,4.0907,4.0844,4.0907,46300.0
2012-08-27 13:55:00,6.56,6.56,6.55,6.56,23100.0,4.0907,4.0907,4.0844,4.0907,23100.0
2012-08-27 14:00:00,6.56,6.56,6.55,6.56,12800.0,4.0907,4.0907,4.0844,4.0907,12800.0
2012-08-27 14:05:00,6.56,6.57,6.55,6.56,69900.0,4.0907,4.0969,4.0844,4.0907,69900.0
2012-08-27 14:10:00,6.56,6.57,6.56,6.57,82900.0,4.0907,4.0969,4.0907,4.0969,82900.0
2012-08-27 14:15:00,6.57,6.57,6.55,6.56,62900.0,4.0969,4.0969,4.0844,4.0907,62900.0
2012-08-27 14:20:00,6.56,6.56,6.55,6.56,27000.0,4.0907,4.0907,4.0844,4.0907,27000.0
2012-08-27 14:25:00,6.56,6.56,6.55,6.56,24000.0,4.0907,4.0907,4.0844,4.0907,24000.0
2012-08-27 14:30:00,6.56,6.56,6.55,6.56,23900.0,4.0907,4.0907,4.0844,4.0907,23900.0
2012-08-27 14:35:00,6.56,6.57,6.55,6.56,58300.0,4.0907,4.0969,4.0844,4.0907,58300.0
2012-08-27 14:40:00,6.56,6.57,6.55,6.56,75900.0,4.0907,4.0969,4.0844,4.0907,75900.0
2012-08-27 14:45:00,6.56,6.56,6.55,6.55,9500.0,4.0907,4.0907,4.0844,4.0844,9500.0
2012-08-27 14:50:00,6.56,6.56,6.55,6.55,36400.0,4.0907,4.0907,4.0844,4.0844,36400.0
2012-08-27 14:55:00,6.56,6.57,6.55,6.56,119900.0,4.0907,4.0969,4.0844,4.0907,119900.0
2012-08-27 15:00:00,6.57,6.57,6.56,6.56,19700.0,4.0969,4.0969,4.0907,4.0907,19700.0
2012-08-27 15:05:00,6.57,6.57,6.56,6.56,322700.0,4.0969,4.0969,4.0907,4.0907,322700.0
2012-08-27 15:10:00,6.57,6.57,6.56,6.56,92100.0,4.0969,4.0969,4.0907,4.0907,92100.0
2012-08-27 15:15:00,6.56,6.57,6.56,6.57,16400.0,4.0907,4.0969,4.0907,4.0969,16400.0
2012-08-27 15:20:00,6.56,6.57,6.56,6.56,74600.0,4.0907,4.0969,4.0907,4.0907,74600.0
2012-08-27 15:25:00,6.56,6.57,6.56,6.57,22900.0,4.0907,4.0969,4.0907,4.0969,22900.0
2012-08-27 15:30:00,6.57,6.57,6.55,6.55,98600.0,4.0969,4.0969,4.0844,4.0844,98600.0
2012-08-27 15:35:00,6.55,6.56,6.54,6.54,142200.0,4.0844,4.0907,4.0782,4.0782,142200.0
2012-08-27 15:40:00,6.55,6.55,6.52,6.54,277200.0,4.0844,4.0844,4.0657,4.0782,277200.0
2012-08-27 15:45:00,6.54,6.54,6.53,6.54,39300.0,4.0782,4.0782,4.072,4.0782,39300.0
2012-08-27 15:50:00,6.54,6.54,6.52,6.52,113600.0,4.0782,4.0782,4.0657,4.0657,113600.0
2012-08-27 15:55:00,6.52,6.53,6.52,6.53,203700.0,4.0657,4.072,4.0657,4.072,203700.0
2012-08-28 09:30:00,6.5,6.53,6.5,6.52,85600.0,4.0533,4.072,4.0533,4.0657,85600.0
2012-08-28 09:35:00,6.52,6.57,6.52,6.57,172900.0,4.0657,4.0969,4.0657,4.0969,172900.0
2012-08-28 09:40:00,6.57,6.58,6.56,6.56,106000.0,4.0969,4.1031,4.0907,4.0907,106000.0
2012-08-28 09:45:00,6.56,6.57,6.56,6.57,20400.0,4.0907,4.0969,4.0907,4.0969,20400.0
2012-08-28 09:50:00,6.57,6.57,6.54,6.55,60200.0,4.0969,4.0969,4.0782,4.0844,60200.0
2012-08-28 09:55:00,6.54,6.55,6.53,6.54,113600.0,4.0782,4.0844,4.072,4.0782,113600.0
2012-08-28 10:00:00,6.53,6.55,6.51,6.54,166200.0,4.072,4.0844,4.0595,4.0782,166200.0
2012-08-28 10:05:00,6.54,6.56,6.53,6.54,202000.0,4.0782,4.0907,4.072,4.0782,202000.0
2012-08-28 10:10:00,6.54,6.56,6.54,6.56,90600.0,4.0782,4.0907,4.0782,4.0907,90600.0
2012-08-28 10:15:00,6.56,6.56,6.55,6.55,16700.0,4.0907,4.0907,4.0844,4.0844,16700.0
2012-08-28 10:20:00,6.56,6.58,6.55,6.58,173200.0,4.0907,4.1031,4.0844,4.1031,173200.0
2012-08-28 10:25:00,6.58,6.58,6.56,6.58,114200.0,4.1031,4.1031,4.0907,4.1031,114200.0
2012-08-28 10:30:00,6.58,6.59,6.57,6.58,129800.0,4.1031,4.1094,4.0969,4.1031,129800.0
2012-08-28 10:35:00,6.58,6.58,6.57,6.58,15800.0,4.1031,4.1031,4.0969,4.1031,15800.0
2012-08-28 10:40:00,6.58,6.58,6.57,6.58,11800.0,4.1031,4.1031,4.0969,4.1031,11800.0
2012-08-28 10:45:00,6.58,6.58,6.57,6.57,25200.0,4.1031,4.1031,4.0969,4.0969,25200.0
2012-08-28 10:50:00,6.58,6.58,6.57,6.58,19000.0,4.1031,4.1031,4.0969,4.1031,19000.0
2012-08-28 10:55:00,6.58,6.58,6.55,6.55,178700.0,4.1031,4.1031,4.0844,4.0844,178700.0
2012-08-28 11:00:00,6.56,6.56,6.55,6.56,16800.0,4.0907,4.0907,4.0844,4.0907,16800.0
2012-08-28 11:05:00,6.56,6.56,6.55,6.55,17800.0,4.0907,4.0907,4.0844,4.0844,17800.0
2012-08-28 11:10:00,6.55,6.56,6.54,6.54,104200.0,4.0844,4.0907,4.0782,4.0782,104200.0
2012-08-28 11:15:00,6.54,6.55,6.53,6.54,151900.0,4.0782,4.0844,4.072,4.0782,151900.0
2012-08-28 11:20:00,6.55,6.55,6.54,6.54,19900.0,4.0844,4.0844,4.0782,4.0782,19900.0
2012-08-28 11:25:00,6.55,6.55,6.54,6.54,8700.0,4.0844,4.0844,4.0782,4.0782,8700.0
2012-08-28 11:30:00,6.54,6.56,6.54,6.56,155000.0,4.0782,4.0907,4.0782,4.0907,155000.0
2012-08-28 11:35:00,6.56,6.56,6.54,6.56,238600.0,4.0907,4.0907,4.0782,4.0907,238600.0
2012-08-28 11:40:00,6.56,6.56,6.55,6.55,86600.0,4.0907,4.0907,4.0844,4.0844,86600.0
2012-08-28 11:45:00,6.55,6.57,6.55,6.55,280000.0,4.0844,4.0969,4.0844,4.0844,280000.0
2012-08-28 11:50:00,6.56,6.56,6.55,6.56,129200.0,4.0907,4.0907,4.0844,4.0907,129200.0
2012-08-28 11:55:00,6.55,6.56,6.55,6.55,42800.0,4.0844,4.0907,4.0844,4.0844,42800.0
2012-08-28 12:00:00,6.55,6.56,6.55,6.55,16600.0,4.0844,4.0907,4.0844,4.0844,16600.0
2012-08-28 12:05:00,6.56,6.56,6.55,6.56,94600.0,4.0907,4.0907,4.0844,4.0907,94600.0
2012-08-28 12:10:00,6.56,6.56,6.55,6.55,54400.0,4.0907,4.0907,4.0844,4.0844,54400.0
2012-08-28 12:15:00,6.55,6.56,6.55,6.56,17100.0,4.0844,4.0907,4.0844,4.0907,17100.0
2012-08-28 12:20:00,6.56,6.57,6.55,6.56,70500.0,4.0907,4.0969,4.0844,4.0907,70500.0
2012-08-28 12:25:00,6.57,6.57,6.55,6.56,355800.0,4.0969,4.0969,4.0844,4.0907,355800.0
2012-08-28 12:30:00,6.56,6.57,6.55,6.55,174500.0,4.0907,4.0969,4.0844,4.0844,174500.0
2012-08-28 12:35:00,6.55,6.56,6.55,6.56,169800.0,4.0844,4.0907,4.0844,4.0907,169800.0
2012-08-28 12:40:00,6.56,6.56,6.55,6.56,200000.0,4.0907,4.0907,4.0844,4.0907,200000.0
2012-08-28 12:45:00,6.56,6.56,6.55,6.56,57300.0,4.0907,4.0907,4.0844,4.0907,57300.0
2012-08-28 12:50:00,6.56,6.56,6.56,6.56,54700.0,4.0907,4.0907,4.0907,4.0907,54700.0
2012-08-28 12:55:00,6.56,6.57,6.55,6.57,83700.0,4.0907,4.0969,4.0844,4.0969,83700.0
2012-08-28 13:00:00,6.57,6.57,6.55,6.56,228000.0,4.0969,4.0969,4.0844,4.0907,228000.0
2012-08-28 13:05:00,6.56,6.56,6.55,6.55,22200.0,4.0907,4.0907,4.0844,4.0844,22200.0
2012-08-28 13:10:00,6.56,6.56,6.55,6.56,7600.0,4.0907,4.0907,4.0844,4.0907,7600.0
2012-08-28 13:15:00,6.56,6.56,6.55,6.55,6100.0,4.0907,4.0907,4.0844,4.0844,6100.0
2012-08-28 13:20:00,6.56,6.56,6.55,6.55,20300.0,4.0907,4.0907,4.0844,4.0844,20300.0
2012-08-28 13:25:00,6.55,6.56,6.55,6.56,10700.0,4.0844,4.0907,4.0844,4.0907,10700.0
2012-08-28 13:30:00,6.56,6.56,6.55,6.56,19900.0,4.0907,4.0907,4.0844,4.0907,19900.0
2012-08-28 13:35:00,6.55,6.56,6.55,6.55,15700.0,4.0844,4.0907,4.0844,4.0844,15700.0
2012-08-28 13:40:00,6.56,6.56,6.55,6.56,8300.0,4.0907,4.0907,4.0844,4.0907,8300.0
2012-08-28 13:45:00,6.56,6.56,6.55,6.55,13600.0,4.0907,4.0907,4.0844,4.0844,13600.0
2012-08-28 13:50:00,6.56,6.56,6.55,6.55,8500.0,4.0907,4.0907,4.0844,4.0844,8500.0
2012-08-28 13:55:00,6.56,6.56,6.55,6.55,7100.0,4.0907,4.0907,4.0844,4.0844,7100.0
2012-08-28 14:00:00,6.56,6.56,6.55,6.56,92300.0,4.0907,4.0907,4.0844,4.0907,92300.0
2012-08-28 14:05:00,6.56,6.56,6.55,6.56,31000.0,4.0907,4.0907,4.0844,4.0907,31000.0
2012-08-28 14:10:00,6.56,6.56,6.55,6.56,33500.0,4.0907,4.0907,4.0844,4.0907,33500.0
2012-08-28 14:15:00,6.56,6.56,6.55,6.56,11900.0,4.0907,4.0907,4.0844,4.0907,11900.0
2012-08-28 14:20:00,6.56,6.56,6.55,6.56,20700.0,4.0907,4.0907,4.0844,4.0907,20700.0
2012-08-28 14:25:00,6.56,6.57,6.55,6.56,265800.0,4.0907,4.0969,4.0844,4.0907,265800.0
2012-08-28 14:30:00,6.57,6.57,6.56,6.56,3600.0,4.0969,4.0969,4.0907,4.0907,3600.0
2012-08-28 14:35:00,6.57,6.57,6.56,6.57,29900.0,4.0969,4.0969,4.0907,4.0969,29900.0
2012-08-28 14:40:00,6.57,6.57,6.56,6.57,34500.0,4.0969,4.0969,4.0907,4.0969,34500.0
2012-08-28 14:45:00,6.57,6.57,6.56,6.57,68700.0,4.0969,4.0969,4.0907,4.0969,68700.0
2012-08-28 14:50:00,6.57,6.57,6.56,6.56,26900.0,4.0969,4.0969,4.0907,4.0907,26900.0
2012-08-28 14:55:00,6.57,6.57,6.56,6.57,34900.0,4.0969,4.0969,4.0907,4.0969,34900.0
2012-08-28 15:00:00,6.56,6.58,6.56,6.58,149300.0,4.0907,4.1031,4.0907,4.1031,149300.0
2012-08-28 15:05:00,6.57,6.58,6.57,6.57,12500.0,4.0969,4.1031,4.0969,4.0969,12500.0
2012-08-28 15:10:00,6.58,6.58,6.57,6.58,34700.0,4.1031,4.1031,4.0969,4.1031,34700.0
2012-08-28 15:15:00,6.57,6.58,6.56,6.56,130400.0,4.0969,4.1031,4.0907,4.0907,130400.0
2012-08-28 15:20:00,6.57,6.57,6.55,6.56,55300.0,4.0969,4.0969,4.0844,4.0907,55300.0
2012-08-28 15:25:00,6.56,6.56,6.55,6.56,78700.0,4.0907,4.0907,4.0844,4.0907,78700.0
2012-08-28 15:30:00,6.56,6.56,6.55,6.56,29400.0,4.0907,4.0907,4.0844,4.0907,29400.0
2012-08-28 15:35:00,6.55,6.56,6.55,6.56,76500.0,4.0844,4.0907,4.0844,4.0907,76500.0
2012-08-28 15:40:00,6.56,6.56,6.55,6.56,36000.0,4.0907,4.0907,4.0844,4.0907,36000.0
2012-08-28 15:45:00,6.56,6.56,6.55,6.56,63000.0,4.0907,4.0907,4.0844,4.0907,63000.0
2012-08-28 15:50:00,6.56,6.56,6.55,6.55,74800.0,4.0907,4.0907,4.0844,4.0844,74800.0
2012-08-28 15:55:00,6.56,6.56,6.55,6.55,273500.0,4.0907,4.0907,4.0844,4.0844,273500.0
2012-08-29 09:30:00,6.55,6.58,6.55,6.58,53300.0,4.0844,4.1031,4.0844,4.1031,53300.0
2012-08-29 09:35:00,6.58,6.58,6.57,6.58,43200.0,4.1031,4.1031,4.0969,4.1031,43200.0
2012-08-29 09:40:00,6.58,6.58,6.56,6.57,49900.0,4.1031,4.1031,4.0907,4.0969,49900.0
2012-08-29 09:45:00,6.57,6.57,6.56,6.57,13300.0,4.0969,4.0969,4.0907,4.0969,13300.0
2012-08-29 09:50:00,6.57,6.58,6.56,6.58,31900.0,4.0969,4.1031,4.0907,4.1031,31900.0
2012-08-29 09:55:00,6.58,6.58,6.57,6.58,17300.0,4.1031,4.1031,4.0969,4.1031,17300.0
2012-08-29 10:00:00,6.58,6.58,6.57,6.58,46900.0,4.1031,4.1031,4.0969,4.1031,46900.0
2012-08-29 10:05:00,6.58,6.58,6.56,6.56,42000.0,4.1031,4.1031,4.0907,4.0907,42000.0
2012-08-29 10:10:00,6.57,6.57,6.56,6.57,142400.0,4.0969,4.0969,4.0907,4.0969,142400.0
2012-08-29 10:15:00,6.57,6.57,6.55,6.56,325100.0,4.0969,4.0969,4.0844,4.0907,325100.0
2012-08-29 10:20:00,6.56,6.56,6.55,6.56,77500.0,4.0907,4.0907,4.0844,4.0907,77500.0
2012-08-29 10:25:00,6.56,6.56,6.55,6.55,103100.0,4.0907,4.0907,4.0844,4.0844,103100.0
2012-08-29 10:30:00,6.56,6.56,6.55,6.55,13700.0,4.0907,4.0907,4.0844,4.0844,13700.0
2012-08-29 10:35:00,6.56,6.56,6.55,6.56,33600.0,4.0907,4.0907,4.0844,4.0907,33600.0
2012-08-29 10:40:00,6.55,6.56,6.55,6.56,28900.0,4.0844,4.0907,4.0844,4.0907,28900.0
2012-08-29 10:45:00,6.56,6.56,6.55,6.56,11300.0,4.0907,4.0907,4.0844,4.0907,11300.0
2012-08-29 10:50:00,6.56,6.56,6.55,6.56,17100.0,4.0907,4.0907,4.0844,4.0907,17100.0
2012-08-29 10:55:00,6.56,6.57,6.55,6.56,185900.0,4.0907,4.0969,4.0844,4.0907,185900.0
2012-08-29 11:00:00,6.57,6.58,6.56,6.58,305200.0,4.0969,4.1031,4.0907,4.1031,305200.0
2012-08-29 11:05:00,6.58,6.58,6.57,6.58,26700.0,4.1031,4.1031,4.0969,4.1031,26700.0
2012-08-29 11:10:00,6.58,6.58,6.57,6.57,28900.0,4.1031,4.1031,4.0969,4.0969,28900.0
2012-08-29 11:15:00,6.58,6.58,6.57,6.58,71000.0,4.1031,4.1031,4.0969,4.1031,71000.0
2012-08-29 11:20:00,6.57,6.59,6.57,6.59,580100.0,4.0969,4.1094,4.0969,4.1094,580100.0
2012-08-29 11:25:00,6.58,6.6,6.58,6.58,358200.0,4.1031,4.1156,4.1031,4.1031,358200.0
2012-08-29 11:30:00,6.58,6.59,6.58,6.58,162700.0,4.1031,4.1094,4.1031,4.1031,162700.0
2012-08-29 11:35:00,6.59,6.59,6.58,6.58,20900.0,4.1094,4.1094,4.1031,4.1031,20900.0
2012-08-29 11:40:00,6.59,6.62,6.58,6.61,705000.0,4.1094,4.1281,4.1031,4.1218,705000.0
2012-08-29 11:45:00,6.61,6.61,6.6,6.61,12700.0,4.1218,4.1218,4.1156,4.1218,12700.0
2012-08-29 11:50:00,6.61,6.61,6.6,6.61,18500.0,4.1218,4.1218,4.1156,4.1218,18500.0
2012-08-29 11:55:00,6.61,6.61,6.6,6.61,6800.0,4.1218,4.1218,4.1156,4.1218,6800.0
2012-08-29 12:00:00,6.61,6.61,6.6,6.6,10900.0,4.1218,4.1218,4.1156,4.1156,10900.0
2012-08-29 12:05:00,6.61,6.61,6.59,6.6,179200.0,4.1218,4.1218,4.1094,4.1156,179200.0
2012-08-29 12:10:00,6.6,6.6,6.59,6.6,17300.0,4.1156,4.1156,4.1094,4.1156,17300.0
2012-08-29 12:15:00,6.6,6.6,6.59,6.6,58800.0,4.1156,4.1156,4.1094,4.1156,58800.0
2012-08-29 12:20:00,6.6,6.6,6.59,6.59,7700.0,4.1156,4.1156,4.1094,4.1094,7700.0
2012-08-29 12:25:00,6.6,6.61,6.59,6.6,79200.0,4.1156,4.1218,4.1094,4.1156,79200.0
2012-08-29 12:30:00,6.61,6.62,6.6,6.61,195200.0,4.1218,4.1281,4.1156,4.1218,195200.0
2012-08-29 12:35:00,6.62,6.63,6.61,6.63,96000.0,4.1281,4.1343,4.1218,4.1343,96000.0
2012-08-29 12:40:00,6.63,6.63,6.62,6.62,10400.0,4.1343,4.1343,4.1281,4.1281,10400.0
2012-08-29 12:45:00,6.63,6.63,6.62,6.63,9600.0,4.1343,4.1343,4.1281,4.1343,9600.0
2012-08-29 12:50:00,6.63,6.63,6.62,6.63,5000.0,4.1343,4.1343,4.1281,4.1343,5000.0
2012-08-29 12:55:00,6.63,6.63,6.62,6.62,32500.0,4.1343,4.1343,4.1281,4.1281,32500.0
2012-08-29 13:00:00,6.63,6.63,6.62,6.63,12800.0,4.1343,4.1343,4.1281,4.1343,12800.0
2012-08-29 13:05:00,6.63,6.63,6.62,6.62,12800.0,4.1343,4.1343,4.1281,4.1281,12800.0
2012-08-29 13:10:00,6.63,6.64,6.62,6.64,101100.0,4.1343,4.1406,4.1281,4.1406,101100.0
2012-08-29 13:15:00,6.64,6.64,6.63,6.63,15400.0,4.1406,4.1406,4.1343,4.1343,15400.0
2012-08-29 13:20:00,6.64,6.64,6.63,6.64,16900.0,4.1406,4.1406,4.1343,4.1406,16900.0
2012-08-29 13:25:00,6.64,6.64,6.63,6.64,12700.0,4.1406,4.1406,4.1343,4.1406,12700.0
2012-08-29 13:30:00,6.64,6.65,6.63,6.63,174900.0,4.1406,4.1468,4.1343,4.1343,174900.0
2012-08-29 13:35:00,6.63,6.64,6.63,6.63,33100.0,4.1343,4.1406,4.1343,4.1343,33100.0
2012-08-29 13:40:00,6.63,6.64,6.63,6.64,13300.0,4.1343,4.1406,4.1343,4.1406,13300.0
2012-08-29 13:45:00,6.63,6.64,6.62,6.62,60400.0,4.1343,4.1406,4.1281,4.1281,60400.0
2012-08-29 13:50:00,6.62,6.63,6.62,6.62,6800.0,4.1281,4.1343,4.1281,4.1281,6800.0
2012-08-29 13:55:00,6.63,6.63,6.62,6.62,11700.0,4.1343,4.1343,4.1281,4.1281,11700.0
2012-08-29 14:00:00,6.63,6.63,6.62,6.62,11700.0,4.1343,4.1343,4.1281,4.1281,11700.0
2012-08-29 14:05:00,6.63,6.63,6.62,6.63,10100.0,4.1343,4.1343,4.1281,4.1343,10100.0
2012-08-29 14:10:00,6.63,6.63,6.62,6.62,7000.0,4.1343,4.1343,4.1281,4.1281,7000.0
2012-08-29 14:15:00,6.63,6.63,6.62,6.62,9400.0,4.1343,4.1343,4.1281,4.1281,9400.0
2012-08-29 14:20:00,6.63,6.63,6.62,6.62,24500.0,4.1343,4.1343,4.1281,4.1281,24500.0
2012-08-29 14:25:00,6.63,6.63,6.62,6.63,43400.0,4.1343,4.1343,4.1281,4.1343,43400.0
2012-08-29 14:30:00,6.63,6.63,6.62,6.63,13900.0,4.1343,4.1343,4.1281,4.1343,13900.0
2012-08-29 14:35:00,6.63,6.63,6.62,6.63,10200.0,4.1343,4.1343,4.1281,4.1343,10200.0
2012-08-29 14:40:00,6.62,6.63,6.62,6.62,11300.0,4.1281,4.1343,4.1281,4.1281,11300.0
2012-08-29 14:45:00,6.63,6.63,6.62,6.62,17300.0,4.1343,4.1343,4.1281,4.1281,17300.0
2012-08-29 14:50:00,6.63,6.63,6.62,6.63,46300.0,4.1343,4.1343,4.1281,4.1343,46300.0
2012-08-29 14:55:00,6.62,6.63,6.62,6.62,184200.0,4.1281,4.1343,4.1281,4.1281,184200.0
2012-08-29 15:00:00,6.63,6.63,6.62,6.62,30100.0,4.1343,4.1343,4.1281,4.1281,30100.0
2012-08-29 15:05:00,6.63,6.63,6.62,6.62,78900.0,4.1343,4.1343,4.1281,4.1281,78900.0
2012-08-29 15:10:00,6.63,6.63,6.62,6.62,51900.0,4.1343,4.1343,4.1281,4.1281,51900.0
2012-08-29 15:15:00,6.63,6.64,6.62,6.64,87900.0,4.1343,4.1406,4.1281,4.1406,87900.0
2012-08-29 15:20:00,6.64,6.64,6.63,6.64,25700.0,4.1406,4.1406,4.1343,4.1406,25700.0
2012-08-29 15:25:00,6.64,6.64,6.63,6.64,18700.0,4.1406,4.1406,4.1343,4.1406,18700.0
2012-08-29 15:30:00,6.64,6.64,6.62,6.62,206700.0,4.1406,4.1406,4.1281,4.1281,206700.0
2012-08-29 15:35:00,6.63,6.63,6.62,6.62,52900.0,4.1343,4.1343,4.1281,4.1281,52900.0
2012-08-29 15:40:00,6.62,6.63,6.62,6.62,23400.0,4.1281,4.1343,4.1281,4.1281,23400.0
2012-08-29 15:45:00,6.62,6.63,6.62,6.62,168100.0,4.1281,4.1343,4.1281,4.1281,168100.0
2012-08-29 15:50:00,6.62,6.63,6.62,6.62,46400.0,4.1281,4.1343,4.1281,4.1281,46400.0
2012-08-29 15:55:00,6.62,6.63,6.61,6.63,540600.0,4.1281,4.1343,4.1218,4.1343,540600.0
2012-08-30 09:30:00,6.57,6.6,6.57,6.58,92900.0,4.0969,4.1156,4.0969,4.1031,92900.0
2012-08-30 09:35:00,6.58,6.6,6.58,6.6,53500.0,4.1031,4.1156,4.1031,4.1156,53500.0
2012-08-30 09:40:00,6.6,6.61,6.59,6.61,92500.0,4.1156,4.1218,4.1094,4.1218,92500.0
2012-08-30 09:45:00,6.61,6.63,6.6,6.63,194000.0,4.1218,4.1343,4.1156,4.1343,194000.0
2012-08-30 09:50:00,6.63,6.63,6.59,6.6,431200.0,4.1343,4.1343,4.1094,4.1156,431200.0
2012-08-30 09:55:00,6.6,6.61,6.59,6.6,52700.0,4.1156,4.1218,4.1094,4.1156,52700.0
2012-08-30 10:00:00,6.61,6.61,6.6,6.61,27000.0,4.1218,4.1218,4.1156,4.1218,27000.0
2012-08-30 10:05:00,6.61,6.61,6.59,6.6,159000.0,4.1218,4.1218,4.1094,4.1156,159000.0
2012-08-30 10:10:00,6.6,6.6,6.59,6.6,9900.0,4.1156,4.1156,4.1094,4.1156,9900.0
2012-08-30 10:15:00,6.6,6.6,6.59,6.6,21500.0,4.1156,4.1156,4.1094,4.1156,21500.0
2012-08-30 10:20:00,6.6,6.6,6.57,6.59,526800.0,4.1156,4.1156,4.0969,4.1094,526800.0
2012-08-30 10:25:00,6.58,6.59,6.58,6.58,12900.0,4.1031,4.1094,4.1031,4.1031,12900.0
2012-08-30 10:30:00,6.59,6.59,6.58,6.59,35100.0,4.1094,4.1094,4.1031,4.1094,35100.0
2012-08-30 10:35:00,6.59,6.59,6.58,6.58,13000.0,4.1094,4.1094,4.1031,4.1031,13000.0
2012-08-30 10:40:00,6.59,6.59,6.58,6.58,5100.0,4.1094,4.1094,4.1031,4.1031,5100.0
2012-08-30 10:45:00,6.59,6.59,6.58,6.58,16400.0,4.1094,4.1094,4.1031,4.1031,16400.0
2012-08-30 10:50:00,6.58,6.58,6.55,6.55,299700.0,4.1031,4.1031,4.0844,4.0844,299700.0
2012-08-30 10:55:00,6.55,6.56,6.55,6.55,24200.0,4.0844,4.0907,4.0844,4.0844,24200.0
2012-08-30 11:00:00,6.56,6.56,6.55,6.55,13700.0,4.0907,4.0907,4.0844,4.0844,13700.0
2012-08-30 11:05:00,6.55,6.56,6.55,6.56,105900.0,4.0844,4.0907,4.0844,4.0907,105900.0
2012-08-30 11:10:00,6.56,6.56,6.55,6.56,10400.0,4.0907,4.0907,4.0844,4.0907,10400.0
2012-08-30 11:15:00,6.56,6.57,6.55,6.57,120900.0,4.0907,4.0969,4.0844,4.0969,120900.0
2012-08-30 11:20:00,6.57,6.57,6.56,6.57,29800.0,4.0969,4.0969,4.0907,4.0969,29800.0
2012-08-30 11:25:00,6.57,6.57,6.56,6.57,81400.0,4.0969,4.0969,4.0907,4.0969,81400.0
2012-08-30 11:30:00,6.57,6.57,6.56,6.57,27600.0,4.0969,4.0969,4.0907,4.0969,27600.0
2012-08-30 11:35:00,6.56,6.57,6.55,6.55,164100.0,4.0907,4.0969,4.0844,4.0844,164100.0
2012-08-30 11:40:00,6.55,6.56,6.55,6.55,9000.0,4.0844,4.0907,4.0844,4.0844,9000.0
2012-08-30 11:45:00,6.55,6.56,6.53,6.53,109600.0,4.0844,4.0907,4.072,4.072,109600.0
2012-08-30 11:50:00,6.54,6.54,6.53,6.53,9500.0,4.0782,4.0782,4.072,4.072,9500.0
2012-08-30 11:55:00,6.54,6.54,6.53,6.54,13700.0,4.0782,4.0782,4.072,4.0782,13700.0
2012-08-30 12:00:00,6.54,6.54,6.53,6.54,51600.0,4.0782,4.0782,4.072,4.0782,51600.0
2012-08-30 12:05:00,6.54,6.54,6.53,6.54,53100.0,4.0782,4.0782,4.072,4.0782,53100.0
2012-08-30 12:10:00,6.54,6.54,6.53,6.53,21500.0,4.0782,4.0782,4.072,4.072,21500.0
2012-08-30 12:15:00,6.53,6.54,6.53,6.54,21300.0,4.072,4.0782,4.072,4.0782,21300.0
2012-08-30 12:20:00,6.53,6.54,6.53,6.54,10500.0,4.072,4.0782,4.072,4.0782,10500.0
2012-08-30 12:25:00,6.54,6.54,6.51,6.52,274400.0,4.0782,4.0782,4.0595,4.0657,274400.0
2012-08-30 12:30:00,6.52,6.52,6.51,6.52,21600.0,4.0657,4.0657,4.0595,4.0657,21600.0
2012-08-30 12:35:00,6.52,6.52,6.51,6.51,7900.0,4.0657,4.0657,4.0595,4.0595,7900.0
2012-08-30 12:40:00,6.51,6.52,6.51,6.52,10400.0,4.0595,4.0657,4.0595,4.0657,10400.0
2012-08-30 12:45:00,6.52,6.53,6.51,6.53,180600.0,4.0657,4.072,4.0595,4.072,180600.0
2012-08-30 12:50:00,6.53,6.53,6.52,6.53,30100.0,4.072,4.072,4.0657,4.072,30100.0
2012-08-30 12:55:00,6.53,6.54,6.52,6.54,140300.0,4.072,4.0782,4.0657,4.0782,140300.0
2012-08-30 13:00:00,6.54,6.54,6.53,6.54,19000.0,4.0782,4.0782,4.072,4.0782,19000.0
2012-08-30 13:05:00,6.54,6.54,6.53,6.54,8400.0,4.0782,4.0782,4.072,4.0782,8400.0
2012-08-30 13:10:00,6.54,6.54,6.53,6.54,52800.0,4.0782,4.0782,4.072,4.0782,52800.0
2012-08-30 13:15:00,6.55,6.55,6.54,6.54,6200.0,4.0844,4.0844,4.0782,4.0782,6200.0
2012-08-30 13:20:00,6.55,6.55,6.54,6.55,8800.0,4.0844,4.0844,4.0782,4.0844,8800.0
2012-08-30 13:25:00,6.54,6.55,6.53,6.53,159600.0,4.0782,4.0844,4.072,4.072,159600.0
2012-08-30 13:30:00,6.53,6.54,6.53,6.53,14800.0,4.072,4.0782,4.072,4.072,14800.0
2012-08-30 13:35:00,6.54,6.54,6.53,6.54,13500.0,4.0782,4.0782,4.072,4.0782,13500.0
2012-08-30 13:40:00,6.53,6.54,6.53,6.54,16800.0,4.072,4.0782,4.072,4.0782,16800.0
2012-08-30 13:45:00,6.53,6.54,6.53,6.53,55700.0,4.072,4.0782,4.072,4.072,55700.0
2012-08-30 13:50:00,6.54,6.54,6.53,6.53,11600.0,4.0782,4.0782,4.072,4.072,11600.0
2012-08-30 13:55:00,6.54,6.54,6.53,6.54,66900.0,4.0782,4.0782,4.072,4.0782,66900.0
2012-08-30 14:00:00,6.54,6.54,6.53,6.54,23700.0,4.0782,4.0782,4.072,4.0782,23700.0
2012-08-30 14:05:00,6.54,6.55,6.53,6.55,60000.0,4.0782,4.0844,4.072,4.0844,60000.0
2012-08-30 14:10:00,6.55,6.55,6.54,6.55,13100.0,4.0844,4.0844,4.0782,4.0844,13100.0
2012-08-30 14:15:00,6.54,6.56,6.54,6.56,105900.0,4.0782,4.0907,4.0782,4.0907,105900.0
2012-08-30 14:20:00,6.56,6.56,6.55,6.56,31700.0,4.0907,4.0907,4.0844,4.0907,31700.0
2012-08-30 14:25:00,6.56,6.56,6.55,6.56,64500.0,4.0907,4.0907,4.0844,4.0907,64500.0
2012-08-30 14:30:00,6.56,6.57,6.56,6.57,90900.0,4.0907,4.0969,4.0907,4.0969,90900.0
2012-08-30 14:35:00,6.57,6.57,6.56,6.56,21500.0,4.0969,4.0969,4.0907,4.0907,21500.0
2012-08-30 14:40:00,6.57,6.57,6.56,6.57,9700.0,4.0969,4.0969,4.0907,4.0969,9700.0
2012-08-30 14:45:00,6.56,6.57,6.56,6.57,8100.0,4.0907,4.0969,4.0907,4.0969,8100.0
2012-08-30 14:50:00,6.57,6.57,6.56,6.57,10900.0,4.0969,4.0969,4.0907,4.0969,10900.0
2012-08-30 14:55:00,6.57,6.57,6.56,6.57,11300.0,4.0969,4.0969,4.0907,4.0969,11300.0
2012-08-30 15:00:00,6.57,6.57,6.56,6.57,53800.0,4.0969,4.0969,4.0907,4.0969,53800.0
2012-08-30 15:05:00,6.56,6.57,6.56,6.56,20000.0,4.0907,4.0969,4.0907,4.0907,20000.0
2012-08-30 15:10:00,6.56,6.57,6.56,6.57,24900.0,4.0907,4.0969,4.0907,4.0969,24900.0
2012-08-30 15:15:00,6.57,6.57,6.56,6.56,24000.0,4.0969,4.0969,4.0907,4.0907,24000.0
2012-08-30 15:20:00,6.57,6.57,6.56,6.57,14500.0,4.0969,4.0969,4.0907,4.0969,14500.0
2012-08-30 15:25:00,6.57,6.57,6.56,6.57,35700.0,4.0969,4.0969,4.0907,4.0969,35700.0
2012-08-30 15:30:00,6.57,6.58,6.57,6.58,213400.0,4.0969,4.1031,4.0969,4.1031,213400.0
2012-08-30 15:35:00,6.58,6.58,6.57,6.58,25700.0,4.1031,4.1031,4.0969,4.1031,25700.0
2012-08-30 15:40:00,6.58,6.58,6.57,6.58,57500.0,4.1031,4.1031,4.0969,4.1031,57500.0
2012-08-30 15:45:00,6.57,6.58,6.55,6.56,284000.0,4.0969,4.1031,4.0844,4.0907,284000.0
2012-08-30 15:50:00,6.55,6.56,6.54,6.54,91800.0,4.0844,4.0907,4.0782,4.0782,91800.0
2012-08-30 15:55:00,6.55,6.55,6.54,6.54,352100.0,4.0844,4.0844,4.0782,4.0782,352100.0
2012-08-31 09:30:00,6.57,6.6,6.56,6.58,57400.0,4.0969,4.1156,4.0907,4.1031,57400.0
2012-08-31 09:35:00,6.59,6.61,6.58,6.6,89800.0,4.1094,4.1218,4.1031,4.1156,89800.0
2012-08-31 09:40:00,6.59,6.6,6.57,6.6,135900.0,4.1094,4.1156,4.0969,4.1156,135900.0
2012-08-31 09:45:00,6.59,6.6,6.58,6.58,45700.0,4.1094,4.1156,4.1031,4.1031,45700.0
2012-08-31 09:50:00,6.59,6.61,6.58,6.59,255400.0,4.1094,4.1218,4.1031,4.1094,255400.0
2012-08-31 09:55:00,6.59,6.61,6.59,6.6,161900.0,4.1094,4.1218,4.1094,4.1156,161900.0
2012-08-31 10:00:00,6.59,6.6,6.58,6.59,107900.0,4.1094,4.1156,4.1031,4.1094,107900.0
2012-08-31 10:05:00,6.58,6.59,6.54,6.55,551500.0,4.1031,4.1094,4.0782,4.0844,551500.0
2012-08-31 10:10:00,6.55,6.58,6.55,6.58,142300.0,4.0844,4.1031,4.0844,4.1031,142300.0
2012-08-31 10:15:00,6.58,6.6,6.57,6.59,202900.0,4.1031,4.1156,4.0969,4.1094,202900.0
2012-08-31 10:20:00,6.59,6.6,6.58,6.59,82700.0,4.1094,4.1156,4.1031,4.1094,82700.0
2012-08-31 10:25:00,6.59,6.59,6.57,6.57,57000.0,4.1094,4.1094,4.0969,4.0969,57000.0
2012-08-31 10:30:00,6.57,6.58,6.56,6.58,242900.0,4.0969,4.1031,4.0907,4.1031,242900.0
2012-08-31 10:35:00,6.58,6.58,6.56,6.56,120200.0,4.1031,4.1031,4.0907,4.0907,120200.0
2012-08-31 10:40:00,6.57,6.57,6.54,6.56,273600.0,4.0969,4.0969,4.0782,4.0907,273600.0
2012-08-31 10:45:00,6.55,6.56,6.55,6.56,17500.0,4.0844,4.0907,4.0844,4.0907,17500.0
2012-08-31 10:50:00,6.56,6.56,6.55,6.56,25800.0,4.0907,4.0907,4.0844,4.0907,25800.0
2012-08-31 10:55:00,6.56,6.58,6.56,6.58,177100.0,4.0907,4.1031,4.0907,4.1031,177100.0
2012-08-31 11:00:00,6.58,6.58,6.57,6.57,40100.0,4.1031,4.1031,4.0969,4.0969,40100.0
2012-08-31 11:05:00,6.57,6.57,6.55,6.56,188100.0,4.0969,4.0969,4.0844,4.0907,188100.0
2012-08-31 11:10:00,6.56,6.57,6.56,6.57,42400.0,4.0907,4.0969,4.0907,4.0969,42400.0
2012-08-31 11:15:00,6.57,6.57,6.56,6.56,43900.0,4.0969,4.0969,4.0907,4.0907,43900.0
2012-08-31 11:20:00,6.57,6.58,6.57,6.58,82700.0,4.0969,4.1031,4.0969,4.1031,82700.0
2012-08-31 11:25:00,6.58,6.58,6.56,6.57,91900.0,4.1031,4.1031,4.0907,4.0969,91900.0
2012-08-31 11:30:00,6.57,6.57,6.56,6.57,45300.0,4.0969,4.0969,4.0907,4.0969,45300.0
2012-08-31 11:35:00,6.57,6.58,6.56,6.58,60500.0,4.0969,4.1031,4.0907,4.1031,60500.0
2012-08-31 11:40:00,6.58,6.58,6.57,6.58,12000.0,4.1031,4.1031,4.0969,4.1031,12000.0
2012-08-31 11:45:00,6.58,6.58,6.57,6.58,29100.0,4.1031,4.1031,4.0969,4.1031,29100.0
2012-08-31 11:50:00,6.57,6.58,6.57,6.57,37500.0,4.0969,4.1031,4.0969,4.0969,37500.0
2012-08-31 11:55:00,6.57,6.58,6.55,6.56,113500.0,4.0969,4.1031,4.0844,4.0907,113500.0
2012-08-31 12:00:00,6.56,6.56,6.55,6.55,8900.0,4.0907,4.0907,4.0844,4.0844,8900.0
2012-08-31 12:05:00,6.55,6.56,6.54,6.55,350700.0,4.0844,4.0907,4.0782,4.0844,350700.0
2012-08-31 12:10:00,6.55,6.55,6.53,6.55,115800.0,4.0844,4.0844,4.072,4.0844,115800.0
2012-08-31 12:15:00,6.55,6.56,6.54,6.56,276800.0,4.0844,4.0907,4.0782,4.0907,276800.0
2012-08-31 12:20:00,6.56,6.56,6.55,6.56,18400.0,4.0907,4.0907,4.0844,4.0907,18400.0
2012-08-31 12:25:00,6.56,6.56,6.55,6.56,7600.0,4.0907,4.0907,4.0844,4.0907,7600.0
2012-08-31 12:30:00,6.56,6.57,6.55,6.57,98800.0,4.0907,4.0969,4.0844,4.0969,98800.0
2012-08-31 12:35:00,6.57,6.57,6.56,6.57,9200.0,4.0969,4.0969,4.0907,4.0969,9200.0
2012-08-31 12:40:00,6.57,6.58,6.57,6.58,125100.0,4.0969,4.1031,4.0969,4.1031,125100.0
2012-08-31 12:45:00,6.57,6.58,6.57,6.58,110700.0,4.0969,4.1031,4.0969,4.1031,110700.0
2012-08-31 12:50:00,6.57,6.58,6.57,6.57,28800.0,4.0969,4.1031,4.0969,4.0969,28800.0
2012-08-31 12:55:00,6.58,6.58,6.57,6.57,6900.0,4.1031,4.1031,4.0969,4.0969,6900.0
2012-08-31 13:00:00,6.58,6.58,6.57,6.58,16400.0,4.1031,4.1031,4.0969,4.1031,16400.0
2012-08-31 13:05:00,6.57,6.59,6.57,6.58,85400.0,4.0969,4.1094,4.0969,4.1031,85400.0
2012-08-31 13:10:00,6.58,6.59,6.55,6.55,153700.0,4.1031,4.1094,4.0844,4.0844,153700.0
2012-08-31 13:15:00,6.55,6.57,6.55,6.57,77300.0,4.0844,4.0969,4.0844,4.0969,77300.0
2012-08-31 13:20:00,6.57,6.57,6.56,6.57,27800.0,4.0969,4.0969,4.0907,4.0969,27800.0
2012-08-31 13:25:00,6.57,6.57,6.56,6.57,13800.0,4.0969,4.0969,4.0907,4.0969,13800.0
2012-08-31 13:30:00,6.57,6.58,6.56,6.57,87500.0,4.0969,4.1031,4.0907,4.0969,87500.0
2012-08-31 13:35:00,6.58,6.58,6.57,6.57,35900.0,4.1031,4.1031,4.0969,4.0969,35900.0
2012-08-31 13:40:00,6.57,6.58,6.57,6.58,21100.0,4.0969,4.1031,4.0969,4.1031,21100.0
2012-08-31 13:45:00,6.58,6.58,6.57,6.57,15000.0,4.1031,4.1031,4.0969,4.0969,15000.0
2012-08-31 13:50:00,6.57,6.58,6.57,6.57,72000.0,4.0969,4.1031,4.0969,4.0969,72000.0
2012-08-31 13:55:00,6.58,6.58,6.57,6.57,5800.0,4.1031,4.1031,4.0969,4.0969,5800.0
2012-08-31 14:00:00,6.58,6.58,6.57,6.57,12000.0,4.1031,4.1031,4.0969,4.0969,12000.0
2012-08-31 14:05:00,6.58,6.58,6.57,6.58,8300.0,4.1031,4.1031,4.0969,4.1031,8300.0
2012-08-31 14:10:00,6.58,6.58,6.57,6.58,13700.0,4.1031,4.1031,4.0969,4.1031,13700.0
2012-08-31 14:15:00,6.58,6.58,6.57,6.58,89200.0,4.1031,4.1031,4.0969,4.1031,89200.0
2012-08-31 14:20:00,6.58,6.58,6.57,6.58,26400.0,4.1031,4.1031,4.0969,4.1031,26400.0
2012-08-31 14:25:00,6.58,6.59,6.57,6.59,118300.0,4.1031,4.1094,4.0969,4.1094,118300.0
2012-08-31 14:30:00,6.59,6.59,6.58,6.59,16800.0,4.1094,4.1094,4.1031,4.1094,16800.0
2012-08-31 14:35:00,6.58,6.59,6.57,6.58,66900.0,4.1031,4.1094,4.0969,4.1031,66900.0
2012-08-31 14:40:00,6.58,6.59,6.57,6.58,31700.0,4.1031,4.1094,4.0969,4.1031,31700.0
2012-08-31 14:45:00,6.58,6.58,6.57,6.58,26200.0,4.1031,4.1031,4.0969,4.1031,26200.0
2012-08-31 14:50:00,6.57,6.58,6.57,6.57,13500.0,4.0969,4.1031,4.0969,4.0969,13500.0
2012-08-31 14:55:00,6.58,6.58,6.57,6.57,8300.0,4.1031,4.1031,4.0969,4.0969,8300.0
2012-08-31 15:00:00,6.57,6.58,6.56,6.56,78500.0,4.0969,4.1031,4.0907,4.0907,78500.0
2012-08-31 15:05:00,6.56,6.57,6.56,6.57,47600.0,4.0907,4.0969,4.0907,4.0969,47600.0
2012-08-31 15:10:00,6.56,6.57,6.56,6.57,44100.0,4.0907,4.0969,4.0907,4.0969,44100.0
2012-08-31 15:15:00,6.57,6.57,6.56,6.57,72000.0,4.0969,4.0969,4.0907,4.0969,72000.0
2012-08-31 15:20:00,6.57,6.57,6.56,6.56,10100.0,4.0969,4.0969,4.0907,4.0907,10100.0
2012-08-31 15:25:00,6.57,6.57,6.56,6.56,47500.0,4.0969,4.0969,4.0907,4.0907,47500.0
2012-08-31 15:30:00,6.56,6.57,6.55,6.57,162900.0,4.0907,4.0969,4.0844,4.0969,162900.0
2012-08-31 15:35:00,6.57,6.57,6.56,6.57,34800.0,4.0969,4.0969,4.0907,4.0969,34800.0
2012-08-31 15:40:00,6.57,6.57,6.56,6.57,39200.0,4.0969,4.0969,4.0907,4.0969,39200.0
2012-08-31 15:45:00,6.57,6.58,6.56,6.58,123400.0,4.0969,4.1031,4.0907,4.1031,123400.0
2012-08-31 15:50:00,6.58,6.6,6.58,6.59,484600.0,4.1031,4.1156,4.1031,4.1094,484600.0
2012-08-31 15:55:00,6.59,6.6,6.58,6.6,531900.0,4.1094,4.1156,4.1031,4.1156,531900.0
2012-09-04 09:30:00,6.58,6.61,6.57,6.59,134800.0,4.1031,4.1218,4.0969,4.1094,134800.0
2012-09-04 09:35:00,6.58,6.6,6.56,6.58,170400.0,4.1031,4.1156,4.0907,4.1031,170400.0
2012-09-04 09:40:00,6.57,6.59,6.56,6.58,178600.0,4.0969,4.1094,4.0907,4.1031,178600.0
2012-09-04 09:45:00,6.58,6.59,6.56,6.57,212000.0,4.1031,4.1094,4.0907,4.0969,212000.0
2012-09-04 09:50:00,6.56,6.57,6.55,6.57,306400.0,4.0907,4.0969,4.0844,4.0969,306400.0
2012-09-04 09:55:00,6.57,6.6,6.56,6.58,357800.0,4.0969,4.1156,4.0907,4.1031,357800.0
2012-09-04 10:00:00,6.57,6.58,6.56,6.56,121500.0,4.0969,4.1031,4.0907,4.0907,121500.0
2012-09-04 10:05:00,6.57,6.58,6.54,6.56,245700.0,4.0969,4.1031,4.0782,4.0907,245700.0
2012-09-04 10:10:00,6.55,6.56,6.54,6.56,99000.0,4.0844,4.0907,4.0782,4.0907,99000.0
2012-09-04 10:15:00,6.55,6.56,6.55,6.55,13500.0,4.0844,4.0907,4.0844,4.0844,13500.0
2012-09-04 10:20:00,6.56,6.56,6.55,6.55,19800.0,4.0907,4.0907,4.0844,4.0844,19800.0
2012-09-04 10:25:00,6.55,6.56,6.54,6.54,68700.0,4.0844,4.0907,4.0782,4.0782,68700.0
2012-09-04 10:30:00,6.54,6.55,6.54,6.54,24400.0,4.0782,4.0844,4.0782,4.0782,24400.0
2012-09-04 10:35:00,6.54,6.57,6.54,6.56,172300.0,4.0782,4.0969,4.0782,4.0907,172300.0
2012-09-04 10:40:00,6.56,6.56,6.54,6.54,32900.0,4.0907,4.0907,4.0782,4.0782,32900.0
2012-09-04 10:45:00,6.54,6.55,6.53,6.54,140500.0,4.0782,4.0844,4.072,4.0782,140500.0
2012-09-04 10:50:00,6.54,6.56,6.54,6.55,79300.0,4.0782,4.0907,4.0782,4.0844,79300.0
2012-09-04 10:55:00,6.56,6.56,6.53,6.53,99100.0,4.0907,4.0907,4.072,4.072,99100.0
2012-09-04 11:00:00,6.54,6.55,6.53,6.55,41200.0,4.0782,4.0844,4.072,4.0844,41200.0
2012-09-04 11:05:00,6.55,6.55,6.54,6.54,21300.0,4.0844,4.0844,4.0782,4.0782,21300.0
2012-09-04 11:10:00,6.54,6.56,6.54,6.56,98200.0,4.0782,4.0907,4.0782,4.0907,98200.0
2012-09-04 11:15:00,6.56,6.56,6.55,6.56,48300.0,4.0907,4.0907,4.0844,4.0907,48300.0
2012-09-04 11:20:00,6.56,6.56,6.55,6.56,40500.0,4.0907,4.0907,4.0844,4.0907,40500.0
2012-09-04 11:25:00,6.56,6.56,6.55,6.56,10300.0,4.0907,4.0907,4.0844,4.0907,10300.0
2012-09-04 11:30:00,6.56,6.56,6.55,6.56,15000.0,4.0907,4.0907,4.0844,4.0907,15000.0
2012-09-04 11:35:00,6.56,6.56,6.55,6.56,22800.0,4.0907,4.0907,4.0844,4.0907,22800.0
2012-09-04 11:40:00,6.56,6.56,6.55,6.55,11100.0,4.0907,4.0907,4.0844,4.0844,11100.0
2012-09-04 11:45:00,6.55,6.56,6.55,6.55,74200.0,4.0844,4.0907,4.0844,4.0844,74200.0
2012-09-04 11:50:00,6.55,6.56,6.54,6.54,35800.0,4.0844,4.0907,4.0782,4.0782,35800.0
2012-09-04 11:55:00,6.54,6.55,6.54,6.54,53200.0,4.0782,4.0844,4.0782,4.0782,53200.0
2012-09-04 12:00:00,6.55,6.55,6.54,6.54,8600.0,4.0844,4.0844,4.0782,4.0782,8600.0
2012-09-04 12:05:00,6.54,6.55,6.54,6.54,9200.0,4.0782,4.0844,4.0782,4.0782,9200.0
2012-09-04 12:10:00,6.55,6.55,6.54,6.54,140700.0,4.0844,4.0844,4.0782,4.0782,140700.0
2012-09-04 12:15:00,6.55,6.55,6.54,6.54,12800.0,4.0844,4.0844,4.0782,4.0782,12800.0
2012-09-04 12:20:00,6.55,6.55,6.54,6.55,7000.0,4.0844,4.0844,4.0782,4.0844,7000.0
2012-09-04 12:25:00,6.54,6.55,6.54,6.55,9600.0,4.0782,4.0844,4.0782,4.0844,9600.0
2012-09-04 12:30:00,6.55,6.55,6.54,6.55,43600.0,4.0844,4.0844,4.0782,4.0844,43600.0
2012-09-04 12:35:00,6.55,6.55,6.54,6.55,38700.0,4.0844,4.0844,4.0782,4.0844,38700.0
2012-09-04 12:40:00,6.55,6.56,6.54,6.56,64600.0,4.0844,4.0907,4.0782,4.0907,64600.0
2012-09-04 12:45:00,6.56,6.56,6.56,6.56,13300.0,4.0907,4.0907,4.0907,4.0907,13300.0
2012-09-04 12:50:00,6.56,6.56,6.55,6.55,11000.0,4.0907,4.0907,4.0844,4.0844,11000.0
2012-09-04 12:55:00,6.56,6.57,6.55,6.57,41600.0,4.0907,4.0969,4.0844,4.0969,41600.0
2012-09-04 13:00:00,6.57,6.57,6.56,6.57,18500.0,4.0969,4.0969,4.0907,4.0969,18500.0
2012-09-04 13:05:00,6.57,6.57,6.57,6.57,10700.0,4.0969,4.0969,4.0969,4.0969,10700.0
2012-09-04 13:10:00,6.57,6.57,6.56,6.57,8600.0,4.0969,4.0969,4.0907,4.0969,8600.0
2012-09-04 13:15:00,6.57,6.57,6.56,6.57,70200.0,4.0969,4.0969,4.0907,4.0969,70200.0
2012-09-04 13:20:00,6.57,6.57,6.56,6.57,10900.0,4.0969,4.0969,4.0907,4.0969,10900.0
2012-09-04 13:25:00,6.56,6.57,6.56,6.56,8200.0,4.0907,4.0969,4.0907,4.0907,8200.0
2012-09-04 13:30:00,6.57,6.57,6.55,6.55,73700.0,4.0969,4.0969,4.0844,4.0844,73700.0
2012-09-04 13:35:00,6.55,6.56,6.55,6.55,2700.0,4.0844,4.0907,4.0844,4.0844,2700.0
2012-09-04 13:40:00,6.55,6.56,6.55,6.56,8400.0,4.0844,4.0907,4.0844,4.0907,8400.0
2012-09-04 13:45:00,6.55,6.56,6.55,6.55,10300.0,4.0844,4.0907,4.0844,4.0844,10300.0
2012-09-04 13:50:00,6.55,6.56,6.55,6.55,5700.0,4.0844,4.0907,4.0844,4.0844,5700.0
2012-09-04 13:55:00,6.55,6.56,6.55,6.55,14300.0,4.0844,4.0907,4.0844,4.0844,14300.0
2012-09-04 14:00:00,6.56,6.56,6.55,6.55,9100.0,4.0907,4.0907,4.0844,4.0844,9100.0
2012-09-04 14:05:00,6.56,6.57,6.55,6.57,131400.0,4.0907,4.0969,4.0844,4.0969,131400.0
2012-09-04 14:10:00,6.57,6.57,6.56,6.56,25100.0,4.0969,4.0969,4.0907,4.0907,25100.0
2012-09-04 14:15:00,6.57,6.57,6.56,6.57,64400.0,4.0969,4.0969,4.0907,4.0969,64400.0
2012-09-04 14:20:00,6.57,6.58,6.56,6.58,72900.0,4.0969,4.1031,4.0907,4.1031,72900.0
2012-09-04 14:25:00,6.58,6.58,6.57,6.58,6500.0,4.1031,4.1031,4.0969,4.1031,6500.0
2012-09-04 14:30:00,6.58,6.59,6.57,6.58,96400.0,4.1031,4.1094,4.0969,4.1031,96400.0
2012-09-04 14:35:00,6.59,6.61,6.58,6.61,84500.0,4.1094,4.1218,4.1031,4.1218,84500.0
2012-09-04 14:40:00,6.61,6.61,6.59,6.59,121300.0,4.1218,4.1218,4.1094,4.1094,121300.0
2012-09-04 14:45:00,6.6,6.6,6.59,6.6,11700.0,4.1156,4.1156,4.1094,4.1156,11700.0
2012-09-04 14:50:00,6.6,6.61,6.59,6.61,177800.0,4.1156,4.1218,4.1094,4.1218,177800.0
2012-09-04 14:55:00,6.61,6.61,6.6,6.61,32800.0,4.1218,4.1218,4.1156,4.1218,32800.0
2012-09-04 15:00:00,6.61,6.61,6.6,6.6,9200.0,4.1218,4.1218,4.1156,4.1156,9200.0
2012-09-04 15:05:00,6.61,6.61,6.6,6.61,20700.0,4.1218,4.1218,4.1156,4.1218,20700.0
2012-09-04 15:10:00,6.61,6.61,6.58,6.58,313800.0,4.1218,4.1218,4.1031,4.1031,313800.0
2012-09-04 15:15:00,6.58,6.59,6.58,6.58,10300.0,4.1031,4.1094,4.1031,4.1031,10300.0
2012-09-04 15:20:00,6.59,6.59,6.58,6.58,19000.0,4.1094,4.1094,4.1031,4.1031,19000.0
2012-09-04 15:25:00,6.58,6.59,6.58,6.58,29800.0,4.1031,4.1094,4.1031,4.1031,29800.0
2012-09-04 15:30:00,6.59,6.59,6.58,6.58,52100.0,4.1094,4.1094,4.1031,4.1031,52100.0
2012-09-04 15:35:00,6.59,6.59,6.58,6.58,52200.0,4.1094,4.1094,4.1031,4.1031,52200.0
2012-09-04 15:40:00,6.59,6.59,6.58,6.58,31900.0,4.1094,4.1094,4.1031,4.1031,31900.0
2012-09-04 15:45:00,6.58,6.59,6.58,6.58,96500.0,4.1031,4.1094,4.1031,4.1031,96500.0
2012-09-04 15:50:00,6.58,6.58,6.56,6.57,171900.0,4.1031,4.1031,4.0907,4.0969,171900.0
2012-09-04 15:55:00,6.57,6.57,6.56,6.57,329400.0,4.0969,4.0969,4.0907,4.0969,329400.0
2012-09-05 09:30:00,6.55,6.58,6.54,6.54,130100.0,4.0844,4.1031,4.0782,4.0782,130100.0
2012-09-05 09:35:00,6.54,6.55,6.54,6.54,22400.0,4.0782,4.0844,4.0782,4.0782,22400.0
2012-09-05 09:40:00,6.54,6.54,6.51,6.51,122400.0,4.0782,4.0782,4.0595,4.0595,122400.0
2012-09-05 09:45:00,6.52,6.52,6.51,6.51,110700.0,4.0657,4.0657,4.0595,4.0595,110700.0
2012-09-05 09:50:00,6.52,6.52,6.51,6.52,44000.0,4.0657,4.0657,4.0595,4.0657,44000.0
2012-09-05 09:55:00,6.52,6.52,6.51,6.52,103100.0,4.0657,4.0657,4.0595,4.0657,103100.0
2012-09-05 10:00:00,6.52,6.53,6.51,6.52,259500.0,4.0657,4.072,4.0595,4.0657,259500.0
2012-09-05 10:05:00,6.52,6.53,6.51,6.53,97300.0,4.0657,4.072,4.0595,4.072,97300.0
2012-09-05 10:10:00,6.53,6.53,6.51,6.52,274400.0,4.072,4.072,4.0595,4.0657,274400.0
2012-09-05 10:15:00,6.52,6.52,6.51,6.52,38400.0,4.0657,4.0657,4.0595,4.0657,38400.0
2012-09-05 10:20:00,6.51,6.52,6.51,6.52,10800.0,4.0595,4.0657,4.0595,4.0657,10800.0
2012-09-05 10:25:00,6.52,6.52,6.51,6.52,47900.0,4.0657,4.0657,4.0595,4.0657,47900.0
2012-09-05 10:30:00,6.52,6.54,6.52,6.53,165400.0,4.0657,4.0782,4.0657,4.072,165400.0
2012-09-05 10:35:00,6.53,6.53,6.52,6.53,20300.0,4.072,4.072,4.0657,4.072,20300.0
2012-09-05 10:40:00,6.53,6.53,6.52,6.53,20500.0,4.072,4.072,4.0657,4.072,20500.0
2012-09-05 10:45:00,6.53,6.53,6.51,6.51,69200.0,4.072,4.072,4.0595,4.0595,69200.0
2012-09-05 10:50:00,6.52,6.52,6.51,6.51,11700.0,4.0657,4.0657,4.0595,4.0595,11700.0
2012-09-05 10:55:00,6.52,6.52,6.51,6.51,18300.0,4.0657,4.0657,4.0595,4.0595,18300.0
2012-09-05 11:00:00,6.51,6.52,6.51,6.52,22400.0,4.0595,4.0657,4.0595,4.0657,22400.0
2012-09-05 11:05:00,6.52,6.52,6.51,6.51,24100.0,4.0657,4.0657,4.0595,4.0595,24100.0
2012-09-05 11:10:00,6.51,6.52,6.51,6.51,24000.0,4.0595,4.0657,4.0595,4.0595,24000.0
2012-09-05 11:15:00,6.51,6.52,6.51,6.51,69100.0,4.0595,4.0657,4.0595,4.0595,69100.0
2012-09-05 11:20:00,6.52,6.52,6.51,6.52,33900.0,4.0657,4.0657,4.0595,4.0657,33900.0
2012-09-05 11:25:00,6.52,6.52,6.51,6.52,148400.0,4.0657,4.0657,4.0595,4.0657,148400.0
2012-09-05 11:30:00,6.52,6.52,6.51,6.51,28200.0,4.0657,4.0657,4.0595,4.0595,28200.0
2012-09-05 11:35:00,6.52,6.52,6.51,6.51,15200.0,4.0657,4.0657,4.0595,4.0595,15200.0
2012-09-05 11:40:00,6.52,6.52,6.51,6.52,17800.0,4.0657,4.0657,4.0595,4.0657,17800.0
2012-09-05 11:45:00,6.52,6.52,6.51,6.52,27800.0,4.0657,4.0657,4.0595,4.0657,27800.0
2012-09-05 11:50:00,6.51,6.52,6.51,6.52,23100.0,4.0595,4.0657,4.0595,4.0657,23100.0
2012-09-05 11:55:00,6.52,6.52,6.51,6.52,22200.0,4.0657,4.0657,4.0595,4.0657,22200.0
2012-09-05 12:00:00,6.52,6.52,6.51,6.52,16100.0,4.0657,4.0657,4.0595,4.0657,16100.0
2012-09-05 12:05:00,6.51,6.52,6.51,6.52,15100.0,4.0595,4.0657,4.0595,4.0657,15100.0
2012-09-05 12:10:00,6.51,6.52,6.51,6.52,16100.0,4.0595,4.0657,4.0595,4.0657,16100.0
2012-09-05 12:15:00,6.51,6.52,6.51,6.51,38800.0,4.0595,4.0657,4.0595,4.0595,38800.0
2012-09-05 12:20:00,6.52,6.52,6.51,6.52,12600.0,4.0657,4.0657,4.0595,4.0657,12600.0
2012-09-05 12:25:00,6.52,6.52,6.51,6.52,66100.0,4.0657,4.0657,4.0595,4.0657,66100.0
2012-09-05 12:30:00,6.51,6.52,6.51,6.51,16000.0,4.0595,4.0657,4.0595,4.0595,16000.0
2012-09-05 12:35:00,6.52,6.52,6.51,6.52,16500.0,4.0657,4.0657,4.0595,4.0657,16500.0
2012-09-05 12:40:00,6.52,6.52,6.51,6.52,6800.0,4.0657,4.0657,4.0595,4.0657,6800.0
2012-09-05 12:45:00,6.51,6.52,6.51,6.52,16700.0,4.0595,4.0657,4.0595,4.0657,16700.0
2012-09-05 12:50:00,6.52,6.52,6.51,6.52,79800.0,4.0657,4.0657,4.0595,4.0657,79800.0
2012-09-05 12:55:00,6.52,6.52,6.51,6.52,13700.0,4.0657,4.0657,4.0595,4.0657,13700.0
2012-09-05 13:00:00,6.52,6.52,6.51,6.51,17000.0,4.0657,4.0657,4.0595,4.0595,17000.0
2012-09-05 13:05:00,6.51,6.52,6.5,6.5,158900.0,4.0595,4.0657,4.0533,4.0533,158900.0
2012-09-05 13:10:00,6.5,6.51,6.5,6.5,25800.0,4.0533,4.0595,4.0533,4.0533,25800.0
2012-09-05 13:15:00,6.5,6.51,6.5,6.5,60100.0,4.0533,4.0595,4.0533,4.0533,60100.0
2012-09-05 13:20:00,6.5,6.51,6.5,6.5,22300.0,4.0533,4.0595,4.0533,4.0533,22300.0
2012-09-05 13:25:00,6.5,6.51,6.5,6.5,31800.0,4.0533,4.0595,4.0533,4.0533,31800.0
2012-09-05 13:30:00,6.5,6.51,6.5,6.5,59300.0,4.0533,4.0595,4.0533,4.0533,59300.0
2012-09-05 13:35:00,6.5,6.51,6.5,6.5,25300.0,4.0533,4.0595,4.0533,4.0533,25300.0
2012-09-05 13:40:00,6.5,6.51,6.5,6.5,27100.0,4.0533,4.0595,4.0533,4.0533,27100.0
2012-09-05 13:45:00,6.5,6.51,6.49,6.49,354400.0,4.0533,4.0595,4.047,4.047,354400.0
2012-09-05 13:50:00,6.49,6.5,6.49,6.49,32300.0,4.047,4.0533,4.047,4.047,32300.0
2012-09-05 13:55:00,6.5,6.52,6.49,6.52,253500.0,4.0533,4.0657,4.047,4.0657,253500.0
2012-09-05 14:00:00,6.52,6.52,6.51,6.52,20700.0,4.0657,4.0657,4.0595,4.0657,20700.0
2012-09-05 14:05:00,6.51,6.52,6.51,6.52,23200.0,4.0595,4.0657,4.0595,4.0657,23200.0
2012-09-05 14:10:00,6.52,6.52,6.5,6.52,225100.0,4.0657,4.0657,4.0533,4.0657,225100.0
2012-09-05 14:15:00,6.51,6.52,6.51,6.52,10400.0,4.0595,4.0657,4.0595,4.0657,10400.0
2012-09-05 14:20:00,6.52,6.53,6.51,6.53,129600.0,4.0657,4.072,4.0595,4.072,129600.0
2012-09-05 14:25:00,6.53,6.53,6.52,6.52,22400.0,4.072,4.072,4.0657,4.0657,22400.0
2012-09-05 14:30:00,6.53,6.53,6.52,6.53,35100.0,4.072,4.072,4.0657,4.072,35100.0
2012-09-05 14:35:00,6.53,6.53,6.52,6.53,15700.0,4.072,4.072,4.0657,4.072,15700.0
2012-09-05 14:40:00,6.53,6.53,6.52,6.53,12200.0,4.072,4.072,4.0657,4.072,12200.0
2012-09-05 14:45:00,6.53,6.53,6.52,6.53,18300.0,4.072,4.072,4.0657,4.072,18300.0
2012-09-05 14:50:00,6.53,6.53,6.52,6.52,19800.0,4.072,4.072,4.0657,4.0657,19800.0
2012-09-05 14:55:00,6.53,6.53,6.52,6.53,32600.0,4.072,4.072,4.0657,4.072,32600.0
2012-09-05 15:00:00,6.52,6.53,6.51,6.51,93900.0,4.0657,4.072,4.0595,4.0595,93900.0
2012-09-05 15:05:00,6.51,6.52,6.5,6.5,75000.0,4.0595,4.0657,4.0533,4.0533,75000.0
2012-09-05 15:10:00,6.5,6.51,6.5,6.5,24800.0,4.0533,4.0595,4.0533,4.0533,24800.0
2012-09-05 15:15:00,6.5,6.51,6.5,6.5,32900.0,4.0533,4.0595,4.0533,4.0533,32900.0
2012-09-05 15:20:00,6.5,6.51,6.5,6.5,25500.0,4.0533,4.0595,4.0533,4.0533,25500.0
2012-09-05 15:25:00,6.51,6.51,6.5,6.5,70100.0,4.0595,4.0595,4.0533,4.0533,70100.0
2012-09-05 15:30:00,6.5,6.51,6.5,6.5,121400.0,4.0533,4.0595,4.0533,4.0533,121400.0
2012-09-05 15:35:00,6.5,6.51,6.5,6.5,55300.0,4.0533,4.0595,4.0533,4.0533,55300.0
2012-09-05 15:40:00,6.5,6.51,6.5,6.5,44400.0,4.0533,4.0595,4.0533,4.0533,44400.0
2012-09-05 15:45:00,6.5,6.51,6.49,6.5,122400.0,4.0533,4.0595,4.047,4.0533,122400.0
2012-09-05 15:50:00,6.5,6.5,6.49,6.49,65800.0,4.0533,4.0533,4.047,4.047,65800.0
2012-09-05 15:55:00,6.5,6.5,6.48,6.49,415200.0,4.0533,4.0533,4.0408,4.047,415200.0
2012-09-06 09:30:00,6.54,6.59,6.54,6.59,196400.0,4.0782,4.1094,4.0782,4.1094,196400.0
2012-09-06 09:35:00,6.59,6.6,6.58,6.6,78200.0,4.1094,4.1156,4.1031,4.1156,78200.0
2012-09-06 09:40:00,6.59,6.6,6.59,6.6,38100.0,4.1094,4.1156,4.1094,4.1156,38100.0
2012-09-06 09:45:00,6.59,6.6,6.58,6.6,55500.0,4.1094,4.1156,4.1031,4.1156,55500.0
2012-09-06 09:50:00,6.6,6.6,6.59,6.6,10000.0,4.1156,4.1156,4.1094,4.1156,10000.0
2012-09-06 09:55:00,6.6,6.6,6.59,6.6,30400.0,4.1156,4.1156,4.1094,4.1156,30400.0
2012-09-06 10:00:00,6.6,6.6,6.59,6.6,78500.0,4.1156,4.1156,4.1094,4.1156,78500.0
2012-09-06 10:05:00,6.6,6.6,6.59,6.6,36000.0,4.1156,4.1156,4.1094,4.1156,36000.0
2012-09-06 10:10:00,6.6,6.6,6.59,6.6,101900.0,4.1156,4.1156,4.1094,4.1156,101900.0
2012-09-06 10:15:00,6.6,6.63,6.59,6.62,955500.0,4.1156,4.1343,4.1094,4.1281,955500.0
2012-09-06 10:20:00,6.62,6.63,6.61,6.63,137800.0,4.1281,4.1343,4.1218,4.1343,137800.0
2012-09-06 10:25:00,6.63,6.64,6.62,6.64,78500.0,4.1343,4.1406,4.1281,4.1406,78500.0
2012-09-06 10:30:00,6.64,6.64,6.61,6.64,1287100.0,4.1406,4.1406,4.1218,4.1406,1287100.0
2012-09-06 10:35:00,6.64,6.64,6.62,6.62,433600.0,4.1406,4.1406,4.1281,4.1281,433600.0
2012-09-06 10:40:00,6.63,6.63,6.62,6.62,88800.0,4.1343,4.1343,4.1281,4.1281,88800.0
2012-09-06 10:45:00,6.62,6.63,6.62,6.62,33800.0,4.1281,4.1343,4.1281,4.1281,33800.0
2012-09-06 10:50:00,6.63,6.64,6.62,6.63,68800.0,4.1343,4.1406,4.1281,4.1343,68800.0
2012-09-06 10:55:00,6.63,6.64,6.62,6.64,167400.0,4.1343,4.1406,4.1281,4.1406,167400.0
2012-09-06 11:00:00,6.64,6.64,6.63,6.64,28800.0,4.1406,4.1406,4.1343,4.1406,28800.0
2012-09-06 11:05:00,6.64,6.64,6.62,6.62,79800.0,4.1406,4.1406,4.1281,4.1281,79800.0
2012-09-06 11:10:00,6.62,6.63,6.62,6.62,25000.0,4.1281,4.1343,4.1281,4.1281,25000.0
2012-09-06 11:15:00,6.62,6.63,6.6,6.6,389800.0,4.1281,4.1343,4.1156,4.1156,389800.0
2012-09-06 11:20:00,6.6,6.61,6.6,6.6,27900.0,4.1156,4.1218,4.1156,4.1156,27900.0
2012-09-06 11:25:00,6.61,6.61,6.6,6.61,13400.0,4.1218,4.1218,4.1156,4.1218,13400.0
2012-09-06 11:30:00,6.61,6.63,6.61,6.63,137500.0,4.1218,4.1343,4.1218,4.1343,137500.0
2012-09-06 11:35:00,6.63,6.63,6.62,6.62,138400.0,4.1343,4.1343,4.1281,4.1281,138400.0
2012-09-06 11:40:00,6.63,6.63,6.61,6.62,70000.0,4.1343,4.1343,4.1218,4.1281,70000.0
2012-09-06 11:45:00,6.62,6.62,6.61,6.61,24600.0,4.1281,4.1281,4.1218,4.1218,24600.0
2012-09-06 11:50:00,6.62,6.62,6.61,6.61,14500.0,4.1281,4.1281,4.1218,4.1218,14500.0
2012-09-06 11:55:00,6.62,6.62,6.6,6.6,106900.0,4.1281,4.1281,4.1156,4.1156,106900.0
2012-09-06 12:00:00,6.61,6.61,6.6,6.61,66400.0,4.1218,4.1218,4.1156,4.1218,66400.0
2012-09-06 12:05:00,6.61,6.61,6.6,6.6,25500.0,4.1218,4.1218,4.1156,4.1156,25500.0
2012-09-06 12:10:00,6.61,6.61,6.6,6.61,16500.0,4.1218,4.1218,4.1156,4.1218,16500.0
2012-09-06 12:15:00,6.6,6.61,6.6,6.61,11900.0,4.1156,4.1218,4.1156,4.1218,11900.0
2012-09-06 12:20:00,6.6,6.61,6.6,6.61,20400.0,4.1156,4.1218,4.1156,4.1218,20400.0
2012-09-06 12:25:00,6.61,6.61,6.6,6.61,32400.0,4.1218,4.1218,4.1156,4.1218,32400.0
2012-09-06 12:30:00,6.61,6.61,6.6,6.61,16800.0,4.1218,4.1218,4.1156,4.1218,16800.0
2012-09-06 12:35:00,6.61,6.61,6.6,6.61,16300.0,4.1218,4.1218,4.1156,4.1218,16300.0
2012-09-06 12:40:00,6.61,6.61,6.59,6.59,107700.0,4.1218,4.1218,4.1094,4.1094,107700.0
2012-09-06 12:45:00,6.6,6.6,6.59,6.59,16500.0,4.1156,4.1156,4.1094,4.1094,16500.0
2012-09-06 12:50:00,6.6,6.6,6.59,6.6,142200.0,4.1156,4.1156,4.1094,4.1156,142200.0
2012-09-06 12:55:00,6.6,6.6,6.59,6.6,29500.0,4.1156,4.1156,4.1094,4.1156,29500.0
2012-09-06 13:00:00,6.6,6.6,6.59,6.6,18100.0,4.1156,4.1156,4.1094,4.1156,18100.0
2012-09-06 13:05:00,6.6,6.6,6.59,6.6,24400.0,4.1156,4.1156,4.1094,4.1156,24400.0
2012-09-06 13:10:00,6.6,6.6,6.59,6.6,18900.0,4.1156,4.1156,4.1094,4.1156,18900.0
2012-09-06 13:15:00,6.6,6.6,6.59,6.59,28200.0,4.1156,4.1156,4.1094,4.1094,28200.0
2012-09-06 13:20:00,6.6,6.6,6.59,6.6,27100.0,4.1156,4.1156,4.1094,4.1156,27100.0
2012-09-06 13:25:00,6.6,6.6,6.59,6.6,23000.0,4.1156,4.1156,4.1094,4.1156,23000.0
2012-09-06 13:30:00,6.6,6.6,6.58,6.59,142700.0,4.1156,4.1156,4.1031,4.1094,142700.0
2012-09-06 13:35:00,6.58,6.59,6.58,6.58,64500.0,4.1031,4.1094,4.1031,4.1031,64500.0
2012-09-06 13:40:00,6.58,6.59,6.58,6.58,43800.0,4.1031,4.1094,4.1031,4.1031,43800.0
2012-09-06 13:45:00,6.58,6.59,6.58,6.58,27300.0,4.1031,4.1094,4.1031,4.1031,27300.0
2012-09-06 13:50:00,6.58,6.59,6.58,6.58,23300.0,4.1031,4.1094,4.1031,4.1031,23300.0
2012-09-06 13:55:00,6.59,6.59,6.58,6.58,42200.0,4.1094,4.1094,4.1031,4.1031,42200.0
2012-09-06 14:00:00,6.58,6.59,6.58,6.58,48500.0,4.1031,4.1094,4.1031,4.1031,48500.0
2012-09-06 14:05:00,6.58,6.59,6.58,6.58,21200.0,4.1031,4.1094,4.1031,4.1031,21200.0
2012-09-06 14:10:00,6.58,6.59,6.58,6.58,196000.0,4.1031,4.1094,4.1031,4.1031,196000.0
2012-09-06 14:15:00,6.58,6.59,6.58,6.58,26400.0,4.1031,4.1094,4.1031,4.1031,26400.0
2012-09-06 14:20:00,6.58,6.59,6.58,6.58,40200.0,4.1031,4.1094,4.1031,4.1031,40200.0
2012-09-06 14:25:00,6.58,6.61,6.58,6.61,469500.0,4.1031,4.1218,4.1031,4.1218,469500.0
2012-09-06 14:30:00,6.61,6.62,6.6,6.62,97200.0,4.1218,4.1281,4.1156,4.1281,97200.0
2012-09-06 14:35:00,6.62,6.62,6.61,6.61,58900.0,4.1281,4.1281,4.1218,4.1218,58900.0
2012-09-06 14:40:00,6.62,6.63,6.61,6.63,95300.0,4.1281,4.1343,4.1218,4.1343,95300.0
2012-09-06 14:45:00,6.63,6.63,6.62,6.63,55200.0,4.1343,4.1343,4.1281,4.1343,55200.0
2012-09-06 14:50:00,6.63,6.63,6.62,6.63,53400.0,4.1343,4.1343,4.1281,4.1343,53400.0
2012-09-06 14:55:00,6.63,6.63,6.62,6.62,80700.0,4.1343,4.1343,4.1281,4.1281,80700.0
2012-09-06 15:00:00,6.63,6.63,6.61,6.61,158700.0,4.1343,4.1343,4.1218,4.1218,158700.0
2012-09-06 15:05:00,6.61,6.62,6.61,6.62,41600.0,4.1218,4.1281,4.1218,4.1281,41600.0
2012-09-06 15:10:00,6.62,6.62,6.61,6.62,115900.0,4.1281,4.1281,4.1218,4.1281,115900.0
2012-09-06 15:15:00,6.62,6.62,6.61,6.62,66500.0,4.1281,4.1281,4.1218,4.1281,66500.0
2012-09-06 15:20:00,6.62,6.62,6.61,6.62,118600.0,4.1281,4.1281,4.1218,4.1281,118600.0
2012-09-06 15:25:00,6.62,6.62,6.61,6.62,173300.0,4.1281,4.1281,4.1218,4.1281,173300.0
2012-09-06 15:30:00,6.62,6.62,6.61,6.62,291800.0,4.1281,4.1281,4.1218,4.1281,291800.0
2012-09-06 15:35:00,6.62,6.63,6.61,6.63,147500.0,4.1281,4.1343,4.1218,4.1343,147500.0
2012-09-06 15:40:00,6.63,6.63,6.62,6.63,51600.0,4.1343,4.1343,4.1281,4.1343,51600.0
2012-09-06 15:45:00,6.63,6.63,6.62,6.63,226800.0,4.1343,4.1343,4.1281,4.1343,226800.0
2012-09-06 15:50:00,6.63,6.64,6.6,6.61,642100.0,4.1343,4.1406,4.1156,4.1218,642100.0
2012-09-06 15:55:00,6.61,6.62,6.6,6.61,833000.0,4.1218,4.1281,4.1156,4.1218,833000.0
2012-09-07 09:30:00,6.63,6.66,6.63,6.65,248000.0,4.1343,4.153,4.1343,4.1468,248000.0
2012-09-07 09:35:00,6.65,6.69,6.65,6.68,202100.0,4.1468,4.1717,4.1468,4.1655,202100.0
2012-09-07 09:40:00,6.68,6.7,6.67,6.69,307400.0,4.1655,4.178,4.1593,4.1717,307400.0
2012-09-07 09:45:00,6.69,6.69,6.65,6.68,331000.0,4.1717,4.1717,4.1468,4.1655,331000.0
2012-09-07 09:50:00,6.68,6.68,6.65,6.66,68700.0,4.1655,4.1655,4.1468,4.153,68700.0
2012-09-07 09:55:00,6.66,6.66,6.65,6.66,49100.0,4.153,4.153,4.1468,4.153,49100.0
2012-09-07 10:00:00,6.66,6.66,6.65,6.66,107200.0,4.153,4.153,4.1468,4.153,107200.0
2012-09-07 10:05:00,6.66,6.67,6.65,6.67,36700.0,4.153,4.1593,4.1468,4.1593,36700.0
2012-09-07 10:10:00,6.67,6.68,6.66,6.67,117000.0,4.1593,4.1655,4.153,4.1593,117000.0
2012-09-07 10:15:00,6.67,6.68,6.66,6.68,36700.0,4.1593,4.1655,4.153,4.1655,36700.0
2012-09-07 10:20:00,6.68,6.7,6.68,6.68,186000.0,4.1655,4.178,4.1655,4.1655,186000.0
2012-09-07 10:25:00,6.69,6.7,6.68,6.7,68600.0,4.1717,4.178,4.1655,4.178,68600.0
2012-09-07 10:30:00,6.69,6.7,6.68,6.7,98900.0,4.1717,4.178,4.1655,4.178,98900.0
2012-09-07 10:35:00,6.7,6.7,6.69,6.7,8500.0,4.178,4.178,4.1717,4.178,8500.0
2012-09-07 10:40:00,6.7,6.7,6.69,6.7,16600.0,4.178,4.178,4.1717,4.178,16600.0
2012-09-07 10:45:00,6.7,6.71,6.69,6.71,120100.0,4.178,4.1842,4.1717,4.1842,120100.0
2012-09-07 10:50:00,6.71,6.72,6.7,6.72,64900.0,4.1842,4.1904,4.178,4.1904,64900.0
2012-09-07 10:55:00,6.72,6.72,6.71,6.71,35400.0,4.1904,4.1904,4.1842,4.1842,35400.0
2012-09-07 11:00:00,6.72,6.72,6.69,6.7,194000.0,4.1904,4.1904,4.1717,4.178,194000.0
2012-09-07 11:05:00,6.71,6.71,6.7,6.71,23800.0,4.1842,4.1842,4.178,4.1842,23800.0
2012-09-07 11:10:00,6.71,6.71,6.7,6.7,17300.0,4.1842,4.1842,4.178,4.178,17300.0
2012-09-07 11:15:00,6.71,6.71,6.7,6.7,28900.0,4.1842,4.1842,4.178,4.178,28900.0
2012-09-07 11:20:00,6.71,6.72,6.7,6.71,219900.0,4.1842,4.1904,4.178,4.1842,219900.0
2012-09-07 11:25:00,6.71,6.72,6.71,6.71,13800.0,4.1842,4.1904,4.1842,4.1842,13800.0
2012-09-07 11:30:00,6.72,6.72,6.71,6.71,14100.0,4.1904,4.1904,4.1842,4.1842,14100.0
2012-09-07 11:35:00,6.72,6.72,6.7,6.71,162000.0,4.1904,4.1904,4.178,4.1842,162000.0
2012-09-07 11:40:00,6.71,6.71,6.69,6.71,167100.0,4.1842,4.1842,4.1717,4.1842,167100.0
2012-09-07 11:45:00,6.71,6.71,6.7,6.71,9800.0,4.1842,4.1842,4.178,4.1842,9800.0
2012-09-07 11:50:00,6.71,6.72,6.7,6.72,75300.0,4.1842,4.1904,4.178,4.1904,75300.0
2012-09-07 11:55:00,6.72,6.72,6.7,6.72,81800.0,4.1904,4.1904,4.178,4.1904,81800.0
2012-09-07 12:00:00,6.71,6.72,6.71,6.72,27400.0,4.1842,4.1904,4.1842,4.1904,27400.0
2012-09-07 12:05:00,6.72,6.72,6.71,6.72,31200.0,4.1904,4.1904,4.1842,4.1904,31200.0
2012-09-07 12:10:00,6.72,6.72,6.71,6.71,23100.0,4.1904,4.1904,4.1842,4.1842,23100.0
2012-09-07 12:15:00,6.72,6.72,6.71,6.71,43900.0,4.1904,4.1904,4.1842,4.1842,43900.0
2012-09-07 12:20:00,6.72,6.72,6.7,6.71,109600.0,4.1904,4.1904,4.178,4.1842,109600.0
2012-09-07 12:25:00,6.71,6.71,6.7,6.71,9700.0,4.1842,4.1842,4.178,4.1842,9700.0
2012-09-07 12:30:00,6.71,6.71,6.7,6.71,33900.0,4.1842,4.1842,4.178,4.1842,33900.0
2012-09-07 12:35:00,6.71,6.72,6.7,6.71,143600.0,4.1842,4.1904,4.178,4.1842,143600.0
2012-09-07 12:40:00,6.71,6.71,6.7,6.71,3900.0,4.1842,4.1842,4.178,4.1842,3900.0
2012-09-07 12:45:00,6.71,6.72,6.7,6.71,46800.0,4.1842,4.1904,4.178,4.1842,46800.0
2012-09-07 12:50:00,6.72,6.72,6.71,6.71,41100.0,4.1904,4.1904,4.1842,4.1842,41100.0
2012-09-07 12:55:00,6.71,6.72,6.71,6.72,8000.0,4.1842,4.1904,4.1842,4.1904,8000.0
2012-09-07 13:00:00,6.71,6.72,6.71,6.72,9900.0,4.1842,4.1904,4.1842,4.1904,9900.0
2012-09-07 13:05:00,6.71,6.72,6.71,6.72,21800.0,4.1842,4.1904,4.1842,4.1904,21800.0
2012-09-07 13:10:00,6.72,6.72,6.71,6.71,7200.0,4.1904,4.1904,4.1842,4.1842,7200.0
2012-09-07 13:15:00,6.72,6.72,6.71,6.72,29300.0,4.1904,4.1904,4.1842,4.1904,29300.0
2012-09-07 13:20:00,6.72,6.72,6.71,6.71,17700.0,4.1904,4.1904,4.1842,4.1842,17700.0
2012-09-07 13:25:00,6.71,6.72,6.71,6.72,16900.0,4.1842,4.1904,4.1842,4.1904,16900.0
2012-09-07 13:30:00,6.72,6.72,6.71,6.72,24200.0,4.1904,4.1904,4.1842,4.1904,24200.0
2012-09-07 13:35:00,6.72,6.72,6.7,6.71,91300.0,4.1904,4.1904,4.178,4.1842,91300.0
2012-09-07 13:40:00,6.71,6.71,6.7,6.7,5000.0,4.1842,4.1842,4.178,4.178,5000.0
2012-09-07 13:45:00,6.7,6.71,6.7,6.71,10200.0,4.178,4.1842,4.178,4.1842,10200.0
2012-09-07 13:50:00,6.71,6.71,6.7,6.71,44500.0,4.1842,4.1842,4.178,4.1842,44500.0
2012-09-07 13:55:00,6.71,6.71,6.7,6.7,42800.0,4.1842,4.1842,4.178,4.178,42800.0
2012-09-07 14:00:00,6.71,6.71,6.7,6.71,22800.0,4.1842,4.1842,4.178,4.1842,22800.0
2012-09-07 14:05:00,6.71,6.71,6.7,6.71,20800.0,4.1842,4.1842,4.178,4.1842,20800.0
2012-09-07 14:10:00,6.71,6.71,6.7,6.71,12600.0,4.1842,4.1842,4.178,4.1842,12600.0
2012-09-07 14:15:00,6.71,6.72,6.7,6.72,143600.0,4.1842,4.1904,4.178,4.1904,143600.0
2012-09-07 14:20:00,6.72,6.72,6.71,6.71,9900.0,4.1904,4.1904,4.1842,4.1842,9900.0
2012-09-07 14:25:00,6.71,6.72,6.71,6.71,8700.0,4.1842,4.1904,4.1842,4.1842,8700.0
2012-09-07 14:30:00,6.72,6.72,6.71,6.72,11500.0,4.1904,4.1904,4.1842,4.1904,11500.0
2012-09-07 14:35:00,6.72,6.72,6.71,6.71,14000.0,4.1904,4.1904,4.1842,4.1842,14000.0
2012-09-07 14:40:00,6.72,6.72,6.71,6.72,19700.0,4.1904,4.1904,4.1842,4.1904,19700.0
2012-09-07 14:45:00,6.72,6.72,6.71,6.72,80300.0,4.1904,4.1904,4.1842,4.1904,80300.0
2012-09-07 14:50:00,6.72,6.72,6.71,6.72,15000.0,4.1904,4.1904,4.1842,4.1904,15000.0
2012-09-07 14:55:00,6.72,6.72,6.71,6.72,57000.0,4.1904,4.1904,4.1842,4.1904,57000.0
2012-09-07 15:00:00,6.72,6.72,6.71,6.71,46800.0,4.1904,4.1904,4.1842,4.1842,46800.0
2012-09-07 15:05:00,6.72,6.72,6.71,6.72,21200.0,4.1904,4.1904,4.1842,4.1904,21200.0
2012-09-07 15:10:00,6.72,6.72,6.71,6.72,20700.0,4.1904,4.1904,4.1842,4.1904,20700.0
2012-09-07 15:15:00,6.72,6.72,6.71,6.72,34000.0,4.1904,4.1904,4.1842,4.1904,34000.0
2012-09-07 15:20:00,6.72,6.72,6.71,6.72,17500.0,4.1904,4.1904,4.1842,4.1904,17500.0
2012-09-07 15:25:00,6.72,6.72,6.71,6.72,18800.0,4.1904,4.1904,4.1842,4.1904,18800.0
2012-09-07 15:30:00,6.72,6.72,6.71,6.72,141000.0,4.1904,4.1904,4.1842,4.1904,141000.0
2012-09-07 15:35:00,6.71,6.72,6.71,6.71,130300.0,4.1842,4.1904,4.1842,4.1842,130300.0
2012-09-07 15:40:00,6.71,6.71,6.7,6.71,27500.0,4.1842,4.1842,4.178,4.1842,27500.0
2012-09-07 15:45:00,6.7,6.72,6.7,6.72,185200.0,4.178,4.1904,4.178,4.1904,185200.0
2012-09-07 15:50:00,6.72,6.72,6.71,6.71,183400.0,4.1904,4.1904,4.1842,4.1842,183400.0
2012-09-07 15:55:00,6.72,6.72,6.69,6.69,754500.0,4.1904,4.1904,4.1717,4.1717,754500.0
2012-09-10 09:30:00,6.67,6.71,6.67,6.7,653800.0,4.1593,4.1842,4.1593,4.178,653800.0
2012-09-10 09:35:00,6.7,6.72,6.7,6.72,31100.0,4.178,4.1904,4.178,4.1904,31100.0
2012-09-10 09:40:00,6.71,6.72,6.71,6.72,36200.0,4.1842,4.1904,4.1842,4.1904,36200.0
2012-09-10 09:45:00,6.72,6.72,6.71,6.72,40900.0,4.1904,4.1904,4.1842,4.1904,40900.0
2012-09-10 09:50:00,6.71,6.74,6.71,6.74,160600.0,4.1842,4.2029,4.1842,4.2029,160600.0
2012-09-10 09:55:00,6.74,6.75,6.74,6.75,94900.0,4.2029,4.2091,4.2029,4.2091,94900.0
2012-09-10 10:00:00,6.75,6.77,6.74,6.74,458300.0,4.2091,4.2216,4.2029,4.2029,458300.0
2012-09-10 10:05:00,6.75,6.75,6.74,6.75,99800.0,4.2091,4.2091,4.2029,4.2091,99800.0
2012-09-10 10:10:00,6.75,6.75,6.73,6.74,110400.0,4.2091,4.2091,4.1967,4.2029,110400.0
2012-09-10 10:15:00,6.74,6.74,6.73,6.74,66200.0,4.2029,4.2029,4.1967,4.2029,66200.0
2012-09-10 10:20:00,6.74,6.76,6.73,6.76,153300.0,4.2029,4.2154,4.1967,4.2154,153300.0
2012-09-10 10:25:00,6.76,6.76,6.75,6.76,46800.0,4.2154,4.2154,4.2091,4.2154,46800.0
2012-09-10 10:30:00,6.75,6.76,6.74,6.75,84200.0,4.2091,4.2154,4.2029,4.2091,84200.0
2012-09-10 10:35:00,6.75,6.75,6.74,6.74,23700.0,4.2091,4.2091,4.2029,4.2029,23700.0
2012-09-10 10:40:00,6.75,6.75,6.74,6.75,39800.0,4.2091,4.2091,4.2029,4.2091,39800.0
2012-09-10 10:45:00,6.75,6.75,6.74,6.75,32500.0,4.2091,4.2091,4.2029,4.2091,32500.0
2012-09-10 10:50:00,6.75,6.75,6.7,6.74,459400.0,4.2091,4.2091,4.178,4.2029,459400.0
2012-09-10 10:55:00,6.74,6.74,6.73,6.73,103000.0,4.2029,4.2029,4.1967,4.1967,103000.0
2012-09-10 11:00:00,6.74,6.75,6.73,6.74,304800.0,4.2029,4.2091,4.1967,4.2029,304800.0
2012-09-10 11:05:00,6.74,6.76,6.74,6.75,94500.0,4.2029,4.2154,4.2029,4.2091,94500.0
2012-09-10 11:10:00,6.75,6.75,6.74,6.75,95600.0,4.2091,4.2091,4.2029,4.2091,95600.0
2012-09-10 11:15:00,6.75,6.76,6.74,6.75,72400.0,4.2091,4.2154,4.2029,4.2091,72400.0
2012-09-10 11:20:00,6.75,6.76,6.75,6.76,15700.0,4.2091,4.2154,4.2091,4.2154,15700.0
2012-09-10 11:25:00,6.75,6.76,6.75,6.75,44600.0,4.2091,4.2154,4.2091,4.2091,44600.0
2012-09-10 11:30:00,6.75,6.76,6.75,6.75,14800.0,4.2091,4.2154,4.2091,4.2091,14800.0
2012-09-10 11:35:00,6.75,6.76,6.74,6.74,49000.0,4.2091,4.2154,4.2029,4.2029,49000.0
2012-09-10 11:40:00,6.74,6.75,6.74,6.75,11500.0,4.2029,4.2091,4.2029,4.2091,11500.0
2012-09-10 11:45:00,6.74,6.75,6.74,6.75,11600.0,4.2029,4.2091,4.2029,4.2091,11600.0
2012-09-10 11:50:00,6.75,6.75,6.74,6.75,34200.0,4.2091,4.2091,4.2029,4.2091,34200.0
2012-09-10 11:55:00,6.75,6.75,6.74,6.74,9800.0,4.2091,4.2091,4.2029,4.2029,9800.0
2012-09-10 12:00:00,6.75,6.76,6.74,6.75,66700.0,4.2091,4.2154,4.2029,4.2091,66700.0
2012-09-10 12:05:00,6.75,6.76,6.75,6.75,43400.0,4.2091,4.2154,4.2091,4.2091,43400.0
2012-09-10 12:10:00,6.75,6.75,6.74,6.74,26700.0,4.2091,4.2091,4.2029,4.2029,26700.0
2012-09-10 12:15:00,6.74,6.75,6.74,6.74,22100.0,4.2029,4.2091,4.2029,4.2029,22100.0
2012-09-10 12:20:00,6.75,6.75,6.74,6.75,6800.0,4.2091,4.2091,4.2029,4.2091,6800.0
2012-09-10 12:25:00,6.74,6.75,6.74,6.74,26500.0,4.2029,4.2091,4.2029,4.2029,26500.0
2012-09-10 12:30:00,6.75,6.75,6.74,6.75,14300.0,4.2091,4.2091,4.2029,4.2091,14300.0
2012-09-10 12:35:00,6.75,6.75,6.74,6.75,8500.0,4.2091,4.2091,4.2029,4.2091,8500.0
2012-09-10 12:40:00,6.75,6.76,6.74,6.75,221600.0,4.2091,4.2154,4.2029,4.2091,221600.0
2012-09-10 12:45:00,6.75,6.76,6.75,6.75,8400.0,4.2091,4.2154,4.2091,4.2091,8400.0
2012-09-10 12:50:00,6.75,6.75,6.75,6.75,9100.0,4.2091,4.2091,4.2091,4.2091,9100.0
2012-09-10 12:55:00,6.75,6.75,6.75,6.75,9000.0,4.2091,4.2091,4.2091,4.2091,9000.0
2012-09-10 13:00:00,6.75,6.75,6.75,6.75,113300.0,4.2091,4.2091,4.2091,4.2091,113300.0
2012-09-10 13:05:00,6.75,6.76,6.75,6.75,11700.0,4.2091,4.2154,4.2091,4.2091,11700.0
2012-09-10 13:10:00,6.75,6.76,6.75,6.75,13400.0,4.2091,4.2154,4.2091,4.2091,13400.0
2012-09-10 13:15:00,6.75,6.76,6.75,6.75,10000.0,4.2091,4.2154,4.2091,4.2091,10000.0
2012-09-10 13:20:00,6.75,6.76,6.75,6.75,11800.0,4.2091,4.2154,4.2091,4.2091,11800.0
2012-09-10 13:25:00,6.75,6.76,6.75,6.75,12700.0,4.2091,4.2154,4.2091,4.2091,12700.0
2012-09-10 13:30:00,6.75,6.76,6.75,6.75,14600.0,4.2091,4.2154,4.2091,4.2091,14600.0
2012-09-10 13:35:00,6.75,6.76,6.75,6.75,33900.0,4.2091,4.2154,4.2091,4.2091,33900.0
2012-09-10 13:40:00,6.75,6.76,6.74,6.74,33800.0,4.2091,4.2154,4.2029,4.2029,33800.0
2012-09-10 13:45:00,6.74,6.75,6.73,6.73,67100.0,4.2029,4.2091,4.1967,4.1967,67100.0
2012-09-10 13:50:00,6.73,6.74,6.73,6.73,4500.0,4.1967,4.2029,4.1967,4.1967,4500.0
2012-09-10 13:55:00,6.73,6.74,6.73,6.73,20200.0,4.1967,4.2029,4.1967,4.1967,20200.0
2012-09-10 14:00:00,6.73,6.74,6.73,6.73,10800.0,4.1967,4.2029,4.1967,4.1967,10800.0
2012-09-10 14:05:00,6.73,6.74,6.73,6.73,12900.0,4.1967,4.2029,4.1967,4.1967,12900.0
2012-09-10 14:10:00,6.73,6.74,6.73,6.73,22700.0,4.1967,4.2029,4.1967,4.1967,22700.0
2012-09-10 14:15:00,6.73,6.74,6.72,6.72,120800.0,4.1967,4.2029,4.1904,4.1904,120800.0
2012-09-10 14:20:00,6.72,6.73,6.72,6.72,134200.0,4.1904,4.1967,4.1904,4.1904,134200.0
2012-09-10 14:25:00,6.72,6.73,6.72,6.72,15000.0,4.1904,4.1967,4.1904,4.1904,15000.0
2012-09-10 14:30:00,6.72,6.73,6.72,6.72,33200.0,4.1904,4.1967,4.1904,4.1904,33200.0
2012-09-10 14:35:00,6.72,6.73,6.71,6.72,106600.0,4.1904,4.1967,4.1842,4.1904,106600.0
2012-09-10 14:40:00,6.71,6.72,6.71,6.71,132300.0,4.1842,4.1904,4.1842,4.1842,132300.0
2012-09-10 14:45:00,6.71,6.72,6.71,6.71,37800.0,4.1842,4.1904,4.1842,4.1842,37800.0
2012-09-10 14:50:00,6.71,6.72,6.7,6.7,109800.0,4.1842,4.1904,4.178,4.178,109800.0
2012-09-10 14:55:00,6.7,6.71,6.7,6.7,25200.0,4.178,4.1842,4.178,4.178,25200.0
2012-09-10 15:00:00,6.7,6.71,6.7,6.7,19700.0,4.178,4.1842,4.178,4.178,19700.0
2012-09-10 15:05:00,6.7,6.71,6.7,6.71,49700.0,4.178,4.1842,4.178,4.1842,49700.0
2012-09-10 15:10:00,6.71,6.71,6.7,6.7,105800.0,4.1842,4.1842,4.178,4.178,105800.0
2012-09-10 15:15:00,6.7,6.71,6.69,6.7,360500.0,4.178,4.1842,4.1717,4.178,360500.0
2012-09-10 15:20:00,6.69,6.7,6.69,6.69,123700.0,4.1717,4.178,4.1717,4.1717,123700.0
2012-09-10 15:25:00,6.69,6.7,6.69,6.7,58000.0,4.1717,4.178,4.1717,4.178,58000.0
2012-09-10 15:30:00,6.69,6.7,6.69,6.7,47200.0,4.1717,4.178,4.1717,4.178,47200.0
2012-09-10 15:35:00,6.69,6.7,6.69,6.7,30300.0,4.1717,4.178,4.1717,4.178,30300.0
2012-09-10 15:40:00,6.7,6.7,6.69,6.69,54700.0,4.178,4.178,4.1717,4.1717,54700.0
2012-09-10 15:45:00,6.69,6.7,6.68,6.69,460100.0,4.1717,4.178,4.1655,4.1717,460100.0
2012-09-10 15:50:00,6.7,6.7,6.68,6.69,314300.0,4.178,4.178,4.1655,4.1717,314300.0
2012-09-10 15:55:00,6.7,6.7,6.68,6.68,603600.0,4.178,4.178,4.1655,4.1655,603600.0
2012-09-11 09:30:00,6.7,6.7,6.68,6.69,116100.0,4.178,4.178,4.1655,4.1717,116100.0
2012-09-11 09:35:00,6.69,6.7,6.69,6.7,17800.0,4.1717,4.178,4.1717,4.178,17800.0
2012-09-11 09:40:00,6.7,6.72,6.69,6.72,166400.0,4.178,4.1904,4.1717,4.1904,166400.0
2012-09-11 09:45:00,6.72,6.75,6.71,6.75,117200.0,4.1904,4.2091,4.1842,4.2091,117200.0
2012-09-11 09:50:00,6.75,6.76,6.74,6.76,170100.0,4.2091,4.2154,4.2029,4.2154,170100.0
2012-09-11 09:55:00,6.76,6.76,6.75,6.75,23600.0,4.2154,4.2154,4.2091,4.2091,23600.0
2012-09-11 10:00:00,6.75,6.76,6.74,6.74,60200.0,4.2091,4.2154,4.2029,4.2029,60200.0
2012-09-11 10:05:00,6.74,6.75,6.73,6.73,42600.0,4.2029,4.2091,4.1967,4.1967,42600.0
2012-09-11 10:10:00,6.73,6.75,6.73,6.75,227200.0,4.1967,4.2091,4.1967,4.2091,227200.0
2012-09-11 10:15:00,6.74,6.78,6.74,6.77,482900.0,4.2029,4.2279,4.2029,4.2216,482900.0
2012-09-11 10:20:00,6.77,6.78,6.76,6.78,161200.0,4.2216,4.2279,4.2154,4.2279,161200.0
2012-09-11 10:25:00,6.78,6.78,6.76,6.77,123900.0,4.2279,4.2279,4.2154,4.2216,123900.0
2012-09-11 10:30:00,6.77,6.78,6.76,6.76,318400.0,4.2216,4.2279,4.2154,4.2154,318400.0
2012-09-11 10:35:00,6.77,6.77,6.76,6.76,18600.0,4.2216,4.2216,4.2154,4.2154,18600.0
2012-09-11 10:40:00,6.77,6.77,6.76,6.77,34200.0,4.2216,4.2216,4.2154,4.2216,34200.0
2012-09-11 10:45:00,6.76,6.78,6.76,6.78,98300.0,4.2154,4.2279,4.2154,4.2279,98300.0
2012-09-11 10:50:00,6.78,6.79,6.77,6.79,616300.0,4.2279,4.2341,4.2216,4.2341,616300.0
2012-09-11 10:55:00,6.79,6.81,6.78,6.81,362800.0,4.2341,4.2466,4.2279,4.2466,362800.0
2012-09-11 11:00:00,6.8,6.8,6.79,6.79,84500.0,4.2403,4.2403,4.2341,4.2341,84500.0
2012-09-11 11:05:00,6.79,6.8,6.79,6.79,15600.0,4.2341,4.2403,4.2341,4.2341,15600.0
2012-09-11 11:10:00,6.79,6.79,6.78,6.79,130400.0,4.2341,4.2341,4.2279,4.2341,130400.0
2012-09-11 11:15:00,6.79,6.8,6.77,6.77,1520400.0,4.2341,4.2403,4.2216,4.2216,1520400.0
2012-09-11 11:20:00,6.78,6.78,6.77,6.78,85700.0,4.2279,4.2279,4.2216,4.2279,85700.0
2012-09-11 11:25:00,6.78,6.8,6.77,6.79,107800.0,4.2279,4.2403,4.2216,4.2341,107800.0
2012-09-11 11:30:00,6.79,6.8,6.78,6.78,134700.0,4.2341,4.2403,4.2279,4.2279,134700.0
2012-09-11 11:35:00,6.78,6.82,6.78,6.82,472900.0,4.2279,4.2528,4.2279,4.2528,472900.0
2012-09-11 11:40:00,6.82,6.82,6.8,6.81,104200.0,4.2528,4.2528,4.2403,4.2466,104200.0
2012-09-11 11:45:00,6.8,6.82,6.8,6.81,385500.0,4.2403,4.2528,4.2403,4.2466,385500.0
2012-09-11 11:50:00,6.82,6.82,6.81,6.81,41200.0,4.2528,4.2528,4.2466,4.2466,41200.0
2012-09-11 11:55:00,6.81,6.82,6.78,6.79,185400.0,4.2466,4.2528,4.2279,4.2341,185400.0
2012-09-11 12:00:00,6.78,6.79,6.78,6.78,10500.0,4.2279,4.2341,4.2279,4.2279,10500.0
2012-09-11 12:05:00,6.78,6.79,6.78,6.79,12700.0,4.2279,4.2341,4.2279,4.2341,12700.0
2012-09-11 12:10:00,6.79,6.79,6.77,6.77,106100.0,4.2341,4.2341,4.2216,4.2216,106100.0
2012-09-11 12:15:00,6.78,6.78,6.77,6.78,5600.0,4.2279,4.2279,4.2216,4.2279,5600.0
2012-09-11 12:20:00,6.77,6.78,6.77,6.77,59800.0,4.2216,4.2279,4.2216,4.2216,59800.0
2012-09-11 12:25:00,6.78,6.78,6.77,6.77,65800.0,4.2279,4.2279,4.2216,4.2216,65800.0
2012-09-11 12:30:00,6.78,6.78,6.77,6.78,50200.0,4.2279,4.2279,4.2216,4.2279,50200.0
2012-09-11 12:35:00,6.77,6.78,6.77,6.78,25500.0,4.2216,4.2279,4.2216,4.2279,25500.0
2012-09-11 12:40:00,6.78,6.78,6.77,6.78,25700.0,4.2279,4.2279,4.2216,4.2279,25700.0
2012-09-11 12:45:00,6.77,6.78,6.77,6.78,138700.0,4.2216,4.2279,4.2216,4.2279,138700.0
2012-09-11 12:50:00,6.78,6.78,6.77,6.78,23000.0,4.2279,4.2279,4.2216,4.2279,23000.0
2012-09-11 12:55:00,6.78,6.79,6.78,6.79,148500.0,4.2279,4.2341,4.2279,4.2341,148500.0
2012-09-11 13:00:00,6.79,6.79,6.78,6.78,270400.0,4.2341,4.2341,4.2279,4.2279,270400.0
2012-09-11 13:05:00,6.78,6.78,6.77,6.78,8200.0,4.2279,4.2279,4.2216,4.2279,8200.0
2012-09-11 13:10:00,6.78,6.78,6.77,6.77,14600.0,4.2279,4.2279,4.2216,4.2216,14600.0
2012-09-11 13:15:00,6.77,6.78,6.77,6.78,24100.0,4.2216,4.2279,4.2216,4.2279,24100.0
2012-09-11 13:20:00,6.78,6.78,6.77,6.78,27100.0,4.2279,4.2279,4.2216,4.2279,27100.0
2012-09-11 13:25:00,6.78,6.78,6.76,6.77,231600.0,4.2279,4.2279,4.2154,4.2216,231600.0
2012-09-11 13:30:00,6.78,6.78,6.77,6.78,43900.0,4.2279,4.2279,4.2216,4.2279,43900.0
2012-09-11 13:35:00,6.78,6.78,6.77,6.78,41300.0,4.2279,4.2279,4.2216,4.2279,41300.0
2012-09-11 13:40:00,6.78,6.78,6.77,6.78,20800.0,4.2279,4.2279,4.2216,4.2279,20800.0
2012-09-11 13:45:00,6.78,6.78,6.77,6.78,101400.0,4.2279,4.2279,4.2216,4.2279,101400.0
2012-09-11 13:50:00,6.78,6.79,6.77,6.78,161000.0,4.2279,4.2341,4.2216,4.2279,161000.0
2012-09-11 13:55:00,6.78,6.78,6.77,6.77,14100.0,4.2279,4.2279,4.2216,4.2216,14100.0
2012-09-11 14:00:00,6.78,6.78,6.77,6.78,21200.0,4.2279,4.2279,4.2216,4.2279,21200.0
2012-09-11 14:05:00,6.77,6.78,6.77,6.78,11900.0,4.2216,4.2279,4.2216,4.2279,11900.0
2012-09-11 14:10:00,6.78,6.78,6.77,6.78,10800.0,4.2279,4.2279,4.2216,4.2279,10800.0
2012-09-11 14:15:00,6.78,6.78,6.77,6.77,23500.0,4.2279,4.2279,4.2216,4.2216,23500.0
2012-09-11 14:20:00,6.78,6.78,6.77,6.78,12900.0,4.2279,4.2279,4.2216,4.2279,12900.0
2012-09-11 14:25:00,6.78,6.78,6.76,6.77,316000.0,4.2279,4.2279,4.2154,4.2216,316000.0
2012-09-11 14:30:00,6.77,6.78,6.76,6.77,540400.0,4.2216,4.2279,4.2154,4.2216,540400.0
2012-09-11 14:35:00,6.77,6.77,6.76,6.77,29600.0,4.2216,4.2216,4.2154,4.2216,29600.0
2012-09-11 14:40:00,6.77,6.77,6.76,6.77,41600.0,4.2216,4.2216,4.2154,4.2216,41600.0
2012-09-11 14:45:00,6.77,6.77,6.76,6.77,47100.0,4.2216,4.2216,4.2154,4.2216,47100.0
2012-09-11 14:50:00,6.77,6.77,6.76,6.77,53100.0,4.2216,4.2216,4.2154,4.2216,53100.0
2012-09-11 14:55:00,6.77,6.77,6.76,6.77,74500.0,4.2216,4.2216,4.2154,4.2216,74500.0
2012-09-11 15:00:00,6.77,6.77,6.76,6.77,55200.0,4.2216,4.2216,4.2154,4.2216,55200.0
2012-09-11 15:05:00,6.77,6.77,6.76,6.77,73200.0,4.2216,4.2216,4.2154,4.2216,73200.0
2012-09-11 15:10:00,6.77,6.78,6.76,6.78,150800.0,4.2216,4.2279,4.2154,4.2279,150800.0
2012-09-11 15:15:00,6.78,6.78,6.77,6.78,20400.0,4.2279,4.2279,4.2216,4.2279,20400.0
2012-09-11 15:20:00,6.77,6.78,6.77,6.77,59800.0,4.2216,4.2279,4.2216,4.2216,59800.0
2012-09-11 15:25:00,6.78,6.78,6.77,6.78,44000.0,4.2279,4.2279,4.2216,4.2279,44000.0
2012-09-11 15:30:00,6.77,6.78,6.77,6.77,118700.0,4.2216,4.2279,4.2216,4.2216,118700.0
2012-09-11 15:35:00,6.78,6.78,6.77,6.78,85400.0,4.2279,4.2279,4.2216,4.2279,85400.0
2012-09-11 15:40:00,6.78,6.78,6.77,6.78,86900.0,4.2279,4.2279,4.2216,4.2279,86900.0
2012-09-11 15:45:00,6.78,6.78,6.77,6.78,136000.0,4.2279,4.2279,4.2216,4.2279,136000.0
2012-09-11 15:50:00,6.78,6.81,6.77,6.81,813200.0,4.2279,4.2466,4.2216,4.2466,813200.0
2012-09-11 15:55:00,6.81,6.83,6.8,6.82,946400.0,4.2466,4.259,4.2403,4.2528,946400.0
2012-09-12 09:30:00,6.88,6.89,6.86,6.88,308900.0,4.2902,4.2965,4.2777,4.2902,308900.0
2012-09-12 09:35:00,6.89,6.9,6.88,6.9,344800.0,4.2965,4.3027,4.2902,4.3027,344800.0
2012-09-12 09:40:00,6.9,6.94,6.89,6.94,581400.0,4.3027,4.3276,4.2965,4.3276,581400.0
2012-09-12 09:45:00,6.94,6.95,6.93,6.95,605400.0,4.3276,4.3339,4.3214,4.3339,605400.0
2012-09-12 09:50:00,6.95,6.95,6.94,6.94,315700.0,4.3339,4.3339,4.3276,4.3276,315700.0
2012-09-12 09:55:00,6.95,6.95,6.93,6.95,249800.0,4.3339,4.3339,4.3214,4.3339,249800.0
2012-09-12 10:00:00,6.95,6.97,6.94,6.97,138900.0,4.3339,4.3463,4.3276,4.3463,138900.0
2012-09-12 10:05:00,6.97,6.97,6.95,6.97,237600.0,4.3463,4.3463,4.3339,4.3463,237600.0
2012-09-12 10:10:00,6.97,6.99,6.96,6.98,1214100.0,4.3463,4.3588,4.3401,4.3526,1214100.0
2012-09-12 10:15:00,6.99,7.0,6.98,6.99,331600.0,4.3588,4.365,4.3526,4.3588,331600.0
2012-09-12 10:20:00,6.99,6.99,6.98,6.98,49900.0,4.3588,4.3588,4.3526,4.3526,49900.0
2012-09-12 10:25:00,6.99,6.99,6.98,6.98,40300.0,4.3588,4.3588,4.3526,4.3526,40300.0
2012-09-12 10:30:00,6.99,6.99,6.98,6.98,181100.0,4.3588,4.3588,4.3526,4.3526,181100.0
2012-09-12 10:35:00,6.98,6.99,6.98,6.99,112400.0,4.3526,4.3588,4.3526,4.3588,112400.0
2012-09-12 10:40:00,6.99,6.99,6.98,6.99,174200.0,4.3588,4.3588,4.3526,4.3588,174200.0
2012-09-12 10:45:00,6.99,6.99,6.98,6.98,131600.0,4.3588,4.3588,4.3526,4.3526,131600.0
2012-09-12 10:50:00,6.99,6.99,6.98,6.99,132200.0,4.3588,4.3588,4.3526,4.3588,132200.0
2012-09-12 10:55:00,6.99,6.99,6.98,6.99,131300.0,4.3588,4.3588,4.3526,4.3588,131300.0
2012-09-12 11:00:00,6.99,7.03,6.98,7.0,1180100.0,4.3588,4.3838,4.3526,4.365,1180100.0
2012-09-12 11:05:00,7.0,7.02,7.0,7.02,285000.0,4.365,4.3775,4.365,4.3775,285000.0
2012-09-12 11:10:00,7.02,7.02,7.01,7.01,133300.0,4.3775,4.3775,4.3713,4.3713,133300.0
2012-09-12 11:15:00,7.02,7.02,6.99,7.0,181500.0,4.3775,4.3775,4.3588,4.365,181500.0
2012-09-12 11:20:00,7.0,7.0,6.99,6.99,73300.0,4.365,4.365,4.3588,4.3588,73300.0
2012-09-12 11:25:00,7.0,7.0,6.96,6.96,320400.0,4.365,4.365,4.3401,4.3401,320400.0
2012-09-12 11:30:00,6.96,6.97,6.94,6.94,234700.0,4.3401,4.3463,4.3276,4.3276,234700.0
2012-09-12 11:35:00,6.94,6.95,6.93,6.93,115500.0,4.3276,4.3339,4.3214,4.3214,115500.0
2012-09-12 11:40:00,6.94,6.95,6.93,6.95,223100.0,4.3276,4.3339,4.3214,4.3339,223100.0
2012-09-12 11:45:00,6.95,6.95,6.94,6.95,71700.0,4.3339,4.3339,4.3276,4.3339,71700.0
2012-09-12 11:50:00,6.95,6.95,6.94,6.95,89900.0,4.3339,4.3339,4.3276,4.3339,89900.0
2012-09-12 11:55:00,6.95,6.97,6.94,6.97,493600.0,4.3339,4.3463,4.3276,4.3463,493600.0
2012-09-12 12:00:00,6.97,6.97,6.96,6.97,15000.0,4.3463,4.3463,4.3401,4.3463,15000.0
2012-09-12 12:05:00,6.97,6.98,6.95,6.96,634800.0,4.3463,4.3526,4.3339,4.3401,634800.0
2012-09-12 12:10:00,6.96,6.96,6.95,6.96,27800.0,4.3401,4.3401,4.3339,4.3401,27800.0
2012-09-12 12:15:00,6.96,6.97,6.95,6.97,244800.0,4.3401,4.3463,4.3339,4.3463,244800.0
2012-09-12 12:20:00,6.97,6.98,6.96,6.98,138100.0,4.3463,4.3526,4.3401,4.3526,138100.0
2012-09-12 12:25:00,6.98,6.98,6.97,6.98,58800.0,4.3526,4.3526,4.3463,4.3526,58800.0
2012-09-12 12:30:00,6.98,6.98,6.96,6.97,85300.0,4.3526,4.3526,4.3401,4.3463,85300.0
2012-09-12 12:35:00,6.97,6.99,6.96,6.99,314200.0,4.3463,4.3588,4.3401,4.3588,314200.0
2012-09-12 12:40:00,6.99,6.99,6.98,6.99,65700.0,4.3588,4.3588,4.3526,4.3588,65700.0
2012-09-12 12:45:00,6.99,6.99,6.96,6.96,530300.0,4.3588,4.3588,4.3401,4.3401,530300.0
2012-09-12 12:50:00,6.97,6.97,6.96,6.97,19900.0,4.3463,4.3463,4.3401,4.3463,19900.0
2012-09-12 12:55:00,6.97,6.98,6.96,6.98,88500.0,4.3463,4.3526,4.3401,4.3526,88500.0
2012-09-12 13:00:00,6.98,6.99,6.97,6.98,262500.0,4.3526,4.3588,4.3463,4.3526,262500.0
2012-09-12 13:05:00,6.98,6.99,6.97,6.98,408400.0,4.3526,4.3588,4.3463,4.3526,408400.0
2012-09-12 13:10:00,6.98,6.98,6.96,6.97,61900.0,4.3526,4.3526,4.3401,4.3463,61900.0
2012-09-12 13:15:00,6.97,6.97,6.96,6.97,22100.0,4.3463,4.3463,4.3401,4.3463,22100.0
2012-09-12 13:20:00,6.97,6.97,6.96,6.96,22100.0,4.3463,4.3463,4.3401,4.3401,22100.0
2012-09-12 13:25:00,6.97,6.97,6.96,6.96,24800.0,4.3463,4.3463,4.3401,4.3401,24800.0
2012-09-12 13:30:00,6.97,6.97,6.96,6.97,30900.0,4.3463,4.3463,4.3401,4.3463,30900.0
2012-09-12 13:35:00,6.97,6.97,6.96,6.97,53600.0,4.3463,4.3463,4.3401,4.3463,53600.0
2012-09-12 13:40:00,6.97,6.97,6.96,6.97,78700.0,4.3463,4.3463,4.3401,4.3463,78700.0
2012-09-12 13:45:00,6.96,6.97,6.96,6.97,71100.0,4.3401,4.3463,4.3401,4.3463,71100.0
2012-09-12 13:50:00,6.97,6.97,6.94,6.95,248100.0,4.3463,4.3463,4.3276,4.3339,248100.0
2012-09-12 13:55:00,6.95,6.96,6.94,6.96,184800.0,4.3339,4.3401,4.3276,4.3401,184800.0
2012-09-12 14:00:00,6.96,6.96,6.95,6.96,49700.0,4.3401,4.3401,4.3339,4.3401,49700.0
2012-09-12 14:05:00,6.96,6.96,6.95,6.96,58900.0,4.3401,4.3401,4.3339,4.3401,58900.0
2012-09-12 14:10:00,6.96,6.96,6.95,6.96,30500.0,4.3401,4.3401,4.3339,4.3401,30500.0
2012-09-12 14:15:00,6.96,6.96,6.94,6.94,140900.0,4.3401,4.3401,4.3276,4.3276,140900.0
2012-09-12 14:20:00,6.94,6.95,6.93,6.95,117200.0,4.3276,4.3339,4.3214,4.3339,117200.0
2012-09-12 14:25:00,6.95,6.95,6.94,6.95,22000.0,4.3339,4.3339,4.3276,4.3339,22000.0
2012-09-12 14:30:00,6.95,6.96,6.94,6.96,322800.0,4.3339,4.3401,4.3276,4.3401,322800.0
2012-09-12 14:35:00,6.95,6.96,6.93,6.93,145600.0,4.3339,4.3401,4.3214,4.3214,145600.0
2012-09-12 14:40:00,6.94,6.95,6.93,6.95,234700.0,4.3276,4.3339,4.3214,4.3339,234700.0
2012-09-12 14:45:00,6.95,6.96,6.94,6.96,330300.0,4.3339,4.3401,4.3276,4.3401,330300.0
2012-09-12 14:50:00,6.96,6.96,6.94,6.94,241700.0,4.3401,4.3401,4.3276,4.3276,241700.0
2012-09-12 14:55:00,6.95,6.95,6.94,6.95,82700.0,4.3339,4.3339,4.3276,4.3339,82700.0
2012-09-12 15:00:00,6.95,6.95,6.94,6.95,54200.0,4.3339,4.3339,4.3276,4.3339,54200.0
2012-09-12 15:05:00,6.95,6.95,6.92,6.92,462500.0,4.3339,4.3339,4.3152,4.3152,462500.0
2012-09-12 15:10:00,6.92,6.93,6.92,6.93,104000.0,4.3152,4.3214,4.3152,4.3214,104000.0
2012-09-12 15:15:00,6.92,6.95,6.92,6.94,344000.0,4.3152,4.3339,4.3152,4.3276,344000.0
2012-09-12 15:20:00,6.95,6.95,6.94,6.94,97200.0,4.3339,4.3339,4.3276,4.3276,97200.0
2012-09-12 15:25:00,6.95,6.95,6.94,6.95,81500.0,4.3339,4.3339,4.3276,4.3339,81500.0
2012-09-12 15:30:00,6.95,6.95,6.94,6.95,110300.0,4.3339,4.3339,4.3276,4.3339,110300.0
2012-09-12 15:35:00,6.95,6.95,6.94,6.94,171400.0,4.3339,4.3339,4.3276,4.3276,171400.0
2012-09-12 15:40:00,6.94,6.96,6.94,6.95,625300.0,4.3276,4.3401,4.3276,4.3339,625300.0
2012-09-12 15:45:00,6.95,6.96,6.94,6.95,313000.0,4.3339,4.3401,4.3276,4.3339,313000.0
2012-09-12 15:50:00,6.95,6.96,6.93,6.96,947900.0,4.3339,4.3401,4.3214,4.3401,947900.0
2012-09-12 15:55:00,6.95,6.97,6.95,6.96,859300.0,4.3339,4.3463,4.3339,4.3401,859300.0
2012-09-13 09:30:00,6.94,6.96,6.9,6.93,340400.0,4.3522,4.3647,4.3271,4.3459,340400.0
2012-09-13 09:35:00,6.94,6.94,6.89,6.89,434500.0,4.3522,4.3522,4.3208,4.3208,434500.0
2012-09-13 09:40:00,6.89,6.9,6.87,6.88,380900.0,4.3208,4.3271,4.3083,4.3146,380900.0
2012-09-13 09:45:00,6.88,6.9,6.88,6.88,107700.0,4.3146,4.3271,4.3146,4.3146,107700.0
2012-09-13 09:50:00,6.89,6.91,6.88,6.9,149100.0,4.3208,4.3334,4.3146,4.3271,149100.0
2012-09-13 09:55:00,6.91,6.92,6.9,6.91,148000.0,4.3334,4.3396,4.3271,4.3334,148000.0
2012-09-13 10:00:00,6.92,6.96,6.91,6.95,462700.0,4.3396,4.3647,4.3334,4.3585,462700.0
2012-09-13 10:05:00,6.93,6.94,6.91,6.92,130300.0,4.3459,4.3522,4.3334,4.3396,130300.0
2012-09-13 10:10:00,6.92,6.93,6.92,6.93,64400.0,4.3396,4.3459,4.3396,4.3459,64400.0
2012-09-13 10:15:00,6.93,6.93,6.92,6.93,31900.0,4.3459,4.3459,4.3396,4.3459,31900.0
2012-09-13 10:20:00,6.93,6.93,6.92,6.93,25800.0,4.3459,4.3459,4.3396,4.3459,25800.0
2012-09-13 10:25:00,6.93,6.93,6.91,6.92,71500.0,4.3459,4.3459,4.3334,4.3396,71500.0
2012-09-13 10:30:00,6.92,6.92,6.91,6.92,40000.0,4.3396,4.3396,4.3334,4.3396,40000.0
2012-09-13 10:35:00,6.92,6.92,6.9,6.9,183700.0,4.3396,4.3396,4.3271,4.3271,183700.0
2012-09-13 10:40:00,6.9,6.91,6.9,6.91,50000.0,4.3271,4.3334,4.3271,4.3334,50000.0
2012-09-13 10:45:00,6.91,6.93,6.9,6.93,194400.0,4.3334,4.3459,4.3271,4.3459,194400.0
2012-09-13 10:50:00,6.92,6.93,6.92,6.93,39100.0,4.3396,4.3459,4.3396,4.3459,39100.0
2012-09-13 10:55:00,6.93,6.94,6.92,6.93,247300.0,4.3459,4.3522,4.3396,4.3459,247300.0
2012-09-13 11:00:00,6.93,6.94,6.92,6.94,104000.0,4.3459,4.3522,4.3396,4.3522,104000.0
2012-09-13 11:05:00,6.94,6.94,6.93,6.94,61700.0,4.3522,4.3522,4.3459,4.3522,61700.0
2012-09-13 11:10:00,6.94,6.94,6.93,6.94,83700.0,4.3522,4.3522,4.3459,4.3522,83700.0
2012-09-13 11:15:00,6.94,6.94,6.93,6.94,52900.0,4.3522,4.3522,4.3459,4.3522,52900.0
2012-09-13 11:20:00,6.94,6.94,6.93,6.94,47500.0,4.3522,4.3522,4.3459,4.3522,47500.0
2012-09-13 11:25:00,6.94,6.94,6.93,6.94,18400.0,4.3522,4.3522,4.3459,4.3522,18400.0
2012-09-13 11:30:00,6.94,6.94,6.93,6.94,49600.0,4.3522,4.3522,4.3459,4.3522,49600.0
2012-09-13 11:35:00,6.94,6.94,6.93,6.94,32600.0,4.3522,4.3522,4.3459,4.3522,32600.0
2012-09-13 11:40:00,6.94,6.94,6.93,6.94,20200.0,4.3522,4.3522,4.3459,4.3522,20200.0
2012-09-13 11:45:00,6.94,6.94,6.93,6.94,24400.0,4.3522,4.3522,4.3459,4.3522,24400.0
2012-09-13 11:50:00,6.94,6.94,6.93,6.94,31300.0,4.3522,4.3522,4.3459,4.3522,31300.0
2012-09-13 11:55:00,6.93,6.94,6.92,6.92,89300.0,4.3459,4.3522,4.3396,4.3396,89300.0
2012-09-13 12:00:00,6.93,6.93,6.91,6.92,101300.0,4.3459,4.3459,4.3334,4.3396,101300.0
2012-09-13 12:05:00,6.92,6.93,6.91,6.93,158900.0,4.3396,4.3459,4.3334,4.3459,158900.0
2012-09-13 12:10:00,6.93,6.93,6.92,6.93,16100.0,4.3459,4.3459,4.3396,4.3459,16100.0
2012-09-13 12:15:00,6.93,6.93,6.92,6.93,17200.0,4.3459,4.3459,4.3396,4.3459,17200.0
2012-09-13 12:20:00,6.93,6.95,6.92,6.94,133900.0,4.3459,4.3585,4.3396,4.3522,133900.0
2012-09-13 12:25:00,6.95,6.95,6.93,6.95,91100.0,4.3585,4.3585,4.3459,4.3585,91100.0
2012-09-13 12:30:00,6.95,7.0,6.94,6.98,287900.0,4.3585,4.3898,4.3522,4.3773,287900.0
2012-09-13 12:35:00,6.97,6.98,6.93,6.97,167900.0,4.371,4.3773,4.3459,4.371,167900.0
2012-09-13 12:40:00,6.97,7.0,6.95,7.0,358900.0,4.371,4.3898,4.3585,4.3898,358900.0
2012-09-13 12:45:00,6.98,7.02,6.98,6.99,288300.0,4.3773,4.4024,4.3773,4.3835,288300.0
2012-09-13 12:50:00,7.0,7.01,7.0,7.0,92500.0,4.3898,4.3961,4.3898,4.3898,92500.0
2012-09-13 12:55:00,7.0,7.04,7.0,7.04,196000.0,4.3898,4.4149,4.3898,4.4149,196000.0
2012-09-13 13:00:00,7.04,7.04,7.02,7.04,130300.0,4.4149,4.4149,4.4024,4.4149,130300.0
2012-09-13 13:05:00,7.04,7.05,7.03,7.04,236100.0,4.4149,4.4212,4.4086,4.4149,236100.0
2012-09-13 13:10:00,7.03,7.04,7.01,7.02,96500.0,4.4086,4.4149,4.3961,4.4024,96500.0
2012-09-13 13:15:00,7.02,7.04,7.01,7.02,242300.0,4.4024,4.4149,4.3961,4.4024,242300.0
2012-09-13 13:20:00,7.03,7.04,7.02,7.03,42600.0,4.4086,4.4149,4.4024,4.4086,42600.0
2012-09-13 13:25:00,7.03,7.05,7.03,7.04,101000.0,4.4086,4.4212,4.4086,4.4149,101000.0
2012-09-13 13:30:00,7.04,7.06,7.04,7.06,106900.0,4.4149,4.4274,4.4149,4.4274,106900.0
2012-09-13 13:35:00,7.05,7.06,7.04,7.04,78200.0,4.4212,4.4274,4.4149,4.4149,78200.0
2012-09-13 13:40:00,7.04,7.05,7.04,7.04,60200.0,4.4149,4.4212,4.4149,4.4149,60200.0
2012-09-13 13:45:00,7.04,7.05,7.04,7.04,51400.0,4.4149,4.4212,4.4149,4.4149,51400.0
2012-09-13 13:50:00,7.04,7.05,7.04,7.04,28500.0,4.4149,4.4212,4.4149,4.4149,28500.0
2012-09-13 13:55:00,7.04,7.05,7.02,7.02,216200.0,4.4149,4.4212,4.4024,4.4024,216200.0
2012-09-13 14:00:00,7.02,7.05,7.02,7.05,134200.0,4.4024,4.4212,4.4024,4.4212,134200.0
2012-09-13 14:05:00,7.05,7.06,7.04,7.06,138400.0,4.4212,4.4274,4.4149,4.4274,138400.0
2012-09-13 14:10:00,7.06,7.06,7.05,7.05,78500.0,4.4274,4.4274,4.4212,4.4212,78500.0
2012-09-13 14:15:00,7.06,7.06,7.04,7.05,155400.0,4.4274,4.4274,4.4149,4.4212,155400.0
2012-09-13 14:20:00,7.04,7.08,7.04,7.08,190800.0,4.4149,4.44,4.4149,4.44,190800.0
2012-09-13 14:25:00,7.08,7.09,7.05,7.06,894500.0,4.44,4.4463,4.4212,4.4274,894500.0
2012-09-13 14:30:00,7.07,7.07,7.04,7.04,268300.0,4.4337,4.4337,4.4149,4.4149,268300.0
2012-09-13 14:35:00,7.04,7.07,7.03,7.04,359600.0,4.4149,4.4337,4.4086,4.4149,359600.0
2012-09-13 14:40:00,7.04,7.06,7.04,7.05,116600.0,4.4149,4.4274,4.4149,4.4212,116600.0
2012-09-13 14:45:00,7.06,7.07,7.06,7.06,154900.0,4.4274,4.4337,4.4274,4.4274,154900.0
2012-09-13 14:50:00,7.07,7.07,7.06,7.07,65000.0,4.4337,4.4337,4.4274,4.4337,65000.0
2012-09-13 14:55:00,7.07,7.07,7.04,7.04,140800.0,4.4337,4.4337,4.4149,4.4149,140800.0
2012-09-13 15:00:00,7.05,7.05,7.03,7.03,111900.0,4.4212,4.4212,4.4086,4.4086,111900.0
2012-09-13 15:05:00,7.03,7.06,7.03,7.06,251700.0,4.4086,4.4274,4.4086,4.4274,251700.0
2012-09-13 15:10:00,7.06,7.06,7.05,7.06,31100.0,4.4274,4.4274,4.4212,4.4274,31100.0
2012-09-13 15:15:00,7.06,7.06,7.02,7.03,257400.0,4.4274,4.4274,4.4024,4.4086,257400.0
2012-09-13 15:20:00,7.03,7.04,7.02,7.03,246500.0,4.4086,4.4149,4.4024,4.4086,246500.0
2012-09-13 15:25:00,7.04,7.04,7.01,7.02,300100.0,4.4149,4.4149,4.3961,4.4024,300100.0
2012-09-13 15:30:00,7.01,7.03,7.01,7.02,555100.0,4.3961,4.4086,4.3961,4.4024,555100.0
2012-09-13 15:35:00,7.03,7.03,7.01,7.01,598000.0,4.4086,4.4086,4.3961,4.3961,598000.0
2012-09-13 15:40:00,7.02,7.02,6.99,7.02,683200.0,4.4024,4.4024,4.3835,4.4024,683200.0
2012-09-13 15:45:00,7.02,7.03,6.99,7.03,1030000.0,4.4024,4.4086,4.3835,4.4086,1030000.0
2012-09-13 15:50:00,7.03,7.03,7.01,7.02,394000.0,4.4086,4.4086,4.3961,4.4024,394000.0
2012-09-13 15:55:00,7.02,7.05,7.01,7.04,1401300.0,4.4024,4.4212,4.3961,4.4149,1401300.0
2012-09-14 09:30:00,7.06,7.14,7.06,7.1,444900.0,4.4274,4.4776,4.4274,4.4525,444900.0
2012-09-14 09:35:00,7.1,7.13,7.1,7.13,542900.0,4.4525,4.4713,4.4525,4.4713,542900.0
2012-09-14 09:40:00,7.13,7.15,7.12,7.14,735200.0,4.4713,4.4839,4.4651,4.4776,735200.0
2012-09-14 09:45:00,7.14,7.14,7.1,7.13,209600.0,4.4776,4.4776,4.4525,4.4713,209600.0
2012-09-14 09:50:00,7.13,7.14,7.11,7.13,201900.0,4.4713,4.4776,4.4588,4.4713,201900.0
2012-09-14 09:55:00,7.13,7.14,7.11,7.12,232500.0,4.4713,4.4776,4.4588,4.4651,232500.0
2012-09-14 10:00:00,7.12,7.13,7.11,7.13,178500.0,4.4651,4.4713,4.4588,4.4713,178500.0
2012-09-14 10:05:00,7.13,7.13,7.12,7.13,281300.0,4.4713,4.4713,4.4651,4.4713,281300.0
2012-09-14 10:10:00,7.13,7.15,7.12,7.15,217900.0,4.4713,4.4839,4.4651,4.4839,217900.0
2012-09-14 10:15:00,7.15,7.16,7.15,7.16,145700.0,4.4839,4.4901,4.4839,4.4901,145700.0
2012-09-14 10:20:00,7.15,7.17,7.15,7.17,326500.0,4.4839,4.4964,4.4839,4.4964,326500.0
2012-09-14 10:25:00,7.16,7.17,7.16,7.17,74800.0,4.4901,4.4964,4.4901,4.4964,74800.0
2012-09-14 10:30:00,7.17,7.17,7.16,7.17,167100.0,4.4964,4.4964,4.4901,4.4964,167100.0
2012-09-14 10:35:00,7.17,7.18,7.17,7.18,135300.0,4.4964,4.5027,4.4964,4.5027,135300.0
2012-09-14 10:40:00,7.18,7.18,7.16,7.17,294100.0,4.5027,4.5027,4.4901,4.4964,294100.0
2012-09-14 10:45:00,7.17,7.17,7.16,7.17,111900.0,4.4964,4.4964,4.4901,4.4964,111900.0
2012-09-14 10:50:00,7.17,7.17,7.16,7.17,148700.0,4.4964,4.4964,4.4901,4.4964,148700.0
2012-09-14 10:55:00,7.17,7.18,7.16,7.18,166200.0,4.4964,4.5027,4.4901,4.5027,166200.0
2012-09-14 11:00:00,7.18,7.18,7.17,7.18,76400.0,4.5027,4.5027,4.4964,4.5027,76400.0
2012-09-14 11:05:00,7.18,7.18,7.17,7.18,148500.0,4.5027,4.5027,4.4964,4.5027,148500.0
2012-09-14 11:10:00,7.18,7.19,7.17,7.19,230800.0,4.5027,4.509,4.4964,4.509,230800.0
2012-09-14 11:15:00,7.19,7.19,7.17,7.18,177700.0,4.509,4.509,4.4964,4.5027,177700.0
2012-09-14 11:20:00,7.18,7.19,7.17,7.19,247200.0,4.5027,4.509,4.4964,4.509,247200.0
2012-09-14 11:25:00,7.19,7.19,7.18,7.19,111600.0,4.509,4.509,4.5027,4.509,111600.0
2012-09-14 11:30:00,7.19,7.19,7.18,7.19,59000.0,4.509,4.509,4.5027,4.509,59000.0
2012-09-14 11:35:00,7.19,7.19,7.18,7.19,52700.0,4.509,4.509,4.5027,4.509,52700.0
2012-09-14 11:40:00,7.19,7.19,7.18,7.19,139800.0,4.509,4.509,4.5027,4.509,139800.0
2012-09-14 11:45:00,7.19,7.19,7.17,7.18,185400.0,4.509,4.509,4.4964,4.5027,185400.0
2012-09-14 11:50:00,7.18,7.18,7.16,7.16,156200.0,4.5027,4.5027,4.4901,4.4901,156200.0
2012-09-14 11:55:00,7.17,7.18,7.16,7.18,231100.0,4.4964,4.5027,4.4901,4.5027,231100.0
2012-09-14 12:00:00,7.18,7.19,7.17,7.19,137600.0,4.5027,4.509,4.4964,4.509,137600.0
2012-09-14 12:05:00,7.19,7.19,7.18,7.19,58400.0,4.509,4.509,4.5027,4.509,58400.0
2012-09-14 12:10:00,7.19,7.19,7.18,7.19,50800.0,4.509,4.509,4.5027,4.509,50800.0
2012-09-14 12:15:00,7.18,7.2,7.18,7.2,107100.0,4.5027,4.5152,4.5027,4.5152,107100.0
2012-09-14 12:20:00,7.19,7.2,7.19,7.2,103900.0,4.509,4.5152,4.509,4.5152,103900.0
2012-09-14 12:25:00,7.2,7.2,7.19,7.2,93100.0,4.5152,4.5152,4.509,4.5152,93100.0
2012-09-14 12:30:00,7.2,7.2,7.19,7.2,80600.0,4.5152,4.5152,4.509,4.5152,80600.0
2012-09-14 12:35:00,7.2,7.2,7.19,7.2,55600.0,4.5152,4.5152,4.509,4.5152,55600.0
2012-09-14 12:40:00,7.2,7.2,7.19,7.2,34500.0,4.5152,4.5152,4.509,4.5152,34500.0
2012-09-14 12:45:00,7.2,7.2,7.19,7.2,45500.0,4.5152,4.5152,4.509,4.5152,45500.0
2012-09-14 12:50:00,7.19,7.23,7.19,7.21,507200.0,4.509,4.534,4.509,4.5215,507200.0
2012-09-14 12:55:00,7.22,7.22,7.21,7.22,152900.0,4.5278,4.5278,4.5215,4.5278,152900.0
2012-09-14 13:00:00,7.22,7.22,7.21,7.22,89400.0,4.5278,4.5278,4.5215,4.5278,89400.0
2012-09-14 13:05:00,7.22,7.22,7.21,7.22,154300.0,4.5278,4.5278,4.5215,4.5278,154300.0
2012-09-14 13:10:00,7.22,7.22,7.21,7.21,130900.0,4.5278,4.5278,4.5215,4.5215,130900.0
2012-09-14 13:15:00,7.22,7.22,7.2,7.21,570800.0,4.5278,4.5278,4.5152,4.5215,570800.0
2012-09-14 13:20:00,7.21,7.22,7.2,7.2,158200.0,4.5215,4.5278,4.5152,4.5152,158200.0
2012-09-14 13:25:00,7.2,7.21,7.18,7.19,296900.0,4.5152,4.5215,4.5027,4.509,296900.0
2012-09-14 13:30:00,7.2,7.21,7.18,7.18,447500.0,4.5152,4.5215,4.5027,4.5027,447500.0
2012-09-14 13:35:00,7.18,7.2,7.18,7.19,217700.0,4.5027,4.5152,4.5027,4.509,217700.0
2012-09-14 13:40:00,7.2,7.2,7.18,7.19,152000.0,4.5152,4.5152,4.5027,4.509,152000.0
2012-09-14 13:45:00,7.19,7.19,7.18,7.19,62200.0,4.509,4.509,4.5027,4.509,62200.0
2012-09-14 13:50:00,7.19,7.2,7.17,7.19,368800.0,4.509,4.5152,4.4964,4.509,368800.0
2012-09-14 13:55:00,7.19,7.2,7.18,7.19,505300.0,4.509,4.5152,4.5027,4.509,505300.0
2012-09-14 14:00:00,7.19,7.2,7.19,7.2,93900.0,4.509,4.5152,4.509,4.5152,93900.0
2012-09-14 14:05:00,7.19,7.2,7.19,7.2,107600.0,4.509,4.5152,4.509,4.5152,107600.0
2012-09-14 14:10:00,7.2,7.2,7.19,7.2,109500.0,4.5152,4.5152,4.509,4.5152,109500.0
2012-09-14 14:15:00,7.19,7.2,7.19,7.19,43200.0,4.509,4.5152,4.509,4.509,43200.0
2012-09-14 14:20:00,7.2,7.2,7.19,7.19,68900.0,4.5152,4.5152,4.509,4.509,68900.0
2012-09-14 14:25:00,7.2,7.21,7.19,7.2,298500.0,4.5152,4.5215,4.509,4.5152,298500.0
2012-09-14 14:30:00,7.2,7.21,7.19,7.19,218200.0,4.5152,4.5215,4.509,4.509,218200.0
2012-09-14 14:35:00,7.2,7.2,7.19,7.19,93800.0,4.5152,4.5152,4.509,4.509,93800.0
2012-09-14 14:40:00,7.2,7.2,7.19,7.2,24400.0,4.5152,4.5152,4.509,4.5152,24400.0
2012-09-14 14:45:00,7.19,7.2,7.19,7.2,37600.0,4.509,4.5152,4.509,4.5152,37600.0
2012-09-14 14:50:00,7.2,7.2,7.19,7.2,46700.0,4.5152,4.5152,4.509,4.5152,46700.0
2012-09-14 14:55:00,7.2,7.21,7.19,7.2,145700.0,4.5152,4.5215,4.509,4.5152,145700.0
2012-09-14 15:00:00,7.21,7.21,7.19,7.2,108600.0,4.5215,4.5215,4.509,4.5152,108600.0
2012-09-14 15:05:00,7.2,7.2,7.19,7.19,53600.0,4.5152,4.5152,4.509,4.509,53600.0
2012-09-14 15:10:00,7.2,7.2,7.18,7.19,251200.0,4.5152,4.5152,4.5027,4.509,251200.0
2012-09-14 15:15:00,7.19,7.2,7.19,7.19,113300.0,4.509,4.5152,4.509,4.509,113300.0
2012-09-14 15:20:00,7.19,7.2,7.17,7.18,208500.0,4.509,4.5152,4.4964,4.5027,208500.0
2012-09-14 15:25:00,7.17,7.18,7.16,7.18,225700.0,4.4964,4.5027,4.4901,4.5027,225700.0
2012-09-14 15:30:00,7.18,7.18,7.17,7.18,97600.0,4.5027,4.5027,4.4964,4.5027,97600.0
2012-09-14 15:35:00,7.18,7.2,7.17,7.17,380400.0,4.5027,4.5152,4.4964,4.4964,380400.0
2012-09-14 15:40:00,7.18,7.19,7.17,7.18,355800.0,4.5027,4.509,4.4964,4.5027,355800.0
2012-09-14 15:45:00,7.18,7.19,7.16,7.16,468200.0,4.5027,4.509,4.4901,4.4901,468200.0
2012-09-14 15:50:00,7.17,7.2,7.16,7.19,580500.0,4.4964,4.5152,4.4901,4.509,580500.0
2012-09-14 15:55:00,7.19,7.2,7.18,7.2,703800.0,4.509,4.5152,4.5027,4.5152,703800.0
2012-09-17 09:30:00,7.22,7.24,7.14,7.16,225400.0,4.5278,4.5403,4.4776,4.4901,225400.0
2012-09-17 09:35:00,7.16,7.18,7.15,7.18,91400.0,4.4901,4.5027,4.4839,4.5027,91400.0
2012-09-17 09:40:00,7.18,7.18,7.17,7.17,72100.0,4.5027,4.5027,4.4964,4.4964,72100.0
2012-09-17 09:45:00,7.17,7.18,7.17,7.17,219200.0,4.4964,4.5027,4.4964,4.4964,219200.0
2012-09-17 09:50:00,7.18,7.18,7.17,7.17,20800.0,4.5027,4.5027,4.4964,4.4964,20800.0
2012-09-17 09:55:00,7.18,7.18,7.16,7.16,74500.0,4.5027,4.5027,4.4901,4.4901,74500.0
2012-09-17 10:00:00,7.16,7.17,7.15,7.15,61300.0,4.4901,4.4964,4.4839,4.4839,61300.0
2012-09-17 10:05:00,7.15,7.16,7.14,7.14,64200.0,4.4839,4.4901,4.4776,4.4776,64200.0
2012-09-17 10:10:00,7.14,7.15,7.13,7.14,65800.0,4.4776,4.4839,4.4713,4.4776,65800.0
2012-09-17 10:15:00,7.14,7.15,7.13,7.13,160400.0,4.4776,4.4839,4.4713,4.4713,160400.0
2012-09-17 10:20:00,7.13,7.13,7.11,7.11,223700.0,4.4713,4.4713,4.4588,4.4588,223700.0
2012-09-17 10:25:00,7.11,7.13,7.11,7.13,102100.0,4.4588,4.4713,4.4588,4.4713,102100.0
2012-09-17 10:30:00,7.13,7.13,7.12,7.13,45400.0,4.4713,4.4713,4.4651,4.4713,45400.0
2012-09-17 10:35:00,7.13,7.13,7.1,7.12,135200.0,4.4713,4.4713,4.4525,4.4651,135200.0
2012-09-17 10:40:00,7.12,7.12,7.11,7.11,14100.0,4.4651,4.4651,4.4588,4.4588,14100.0
2012-09-17 10:45:00,7.12,7.12,7.11,7.11,23200.0,4.4651,4.4651,4.4588,4.4588,23200.0
2012-09-17 10:50:00,7.12,7.12,7.11,7.11,52900.0,4.4651,4.4651,4.4588,4.4588,52900.0
2012-09-17 10:55:00,7.12,7.12,7.11,7.12,20900.0,4.4651,4.4651,4.4588,4.4651,20900.0
2012-09-17 11:00:00,7.12,7.14,7.11,7.13,216400.0,4.4651,4.4776,4.4588,4.4713,216400.0
2012-09-17 11:05:00,7.12,7.13,7.11,7.12,35700.0,4.4651,4.4713,4.4588,4.4651,35700.0
2012-09-17 11:10:00,7.11,7.12,7.11,7.12,32700.0,4.4588,4.4651,4.4588,4.4651,32700.0
2012-09-17 11:15:00,7.11,7.13,7.11,7.13,101400.0,4.4588,4.4713,4.4588,4.4713,101400.0
2012-09-17 11:20:00,7.13,7.13,7.12,7.12,20100.0,4.4713,4.4713,4.4651,4.4651,20100.0
2012-09-17 11:25:00,7.12,7.13,7.12,7.13,46400.0,4.4651,4.4713,4.4651,4.4713,46400.0
2012-09-17 11:30:00,7.13,7.13,7.12,7.13,23200.0,4.4713,4.4713,4.4651,4.4713,23200.0
2012-09-17 11:35:00,7.12,7.13,7.12,7.12,29900.0,4.4651,4.4713,4.4651,4.4651,29900.0
2012-09-17 11:40:00,7.12,7.14,7.12,7.14,110100.0,4.4651,4.4776,4.4651,4.4776,110100.0
2012-09-17 11:45:00,7.13,7.14,7.13,7.14,30000.0,4.4713,4.4776,4.4713,4.4776,30000.0
2012-09-17 11:50:00,7.14,7.14,7.13,7.14,60600.0,4.4776,4.4776,4.4713,4.4776,60600.0
2012-09-17 11:55:00,7.14,7.14,7.13,7.14,25100.0,4.4776,4.4776,4.4713,4.4776,25100.0
2012-09-17 12:00:00,7.14,7.14,7.13,7.13,14200.0,4.4776,4.4776,4.4713,4.4713,14200.0
2012-09-17 12:05:00,7.14,7.14,7.13,7.13,21200.0,4.4776,4.4776,4.4713,4.4713,21200.0
2012-09-17 12:10:00,7.14,7.14,7.12,7.12,115400.0,4.4776,4.4776,4.4651,4.4651,115400.0
2012-09-17 12:15:00,7.13,7.13,7.12,7.12,20000.0,4.4713,4.4713,4.4651,4.4651,20000.0
2012-09-17 12:20:00,7.13,7.14,7.12,7.14,109300.0,4.4713,4.4776,4.4651,4.4776,109300.0
2012-09-17 12:25:00,7.14,7.15,7.13,7.15,112300.0,4.4776,4.4839,4.4713,4.4839,112300.0
2012-09-17 12:30:00,7.14,7.15,7.14,7.15,24100.0,4.4776,4.4839,4.4776,4.4839,24100.0
2012-09-17 12:35:00,7.14,7.15,7.12,7.13,221800.0,4.4776,4.4839,4.4651,4.4713,221800.0
2012-09-17 12:40:00,7.13,7.13,7.12,7.13,21100.0,4.4713,4.4713,4.4651,4.4713,21100.0
2012-09-17 12:45:00,7.12,7.13,7.12,7.12,52800.0,4.4651,4.4713,4.4651,4.4651,52800.0
2012-09-17 12:50:00,7.12,7.13,7.12,7.12,44000.0,4.4651,4.4713,4.4651,4.4651,44000.0
2012-09-17 12:55:00,7.13,7.13,7.12,7.12,26700.0,4.4713,4.4713,4.4651,4.4651,26700.0
2012-09-17 13:00:00,7.12,7.12,7.11,7.11,60400.0,4.4651,4.4651,4.4588,4.4588,60400.0
2012-09-17 13:05:00,7.12,7.12,7.11,7.11,57600.0,4.4651,4.4651,4.4588,4.4588,57600.0
2012-09-17 13:10:00,7.11,7.12,7.11,7.11,41700.0,4.4588,4.4651,4.4588,4.4588,41700.0
2012-09-17 13:15:00,7.11,7.12,7.11,7.11,23700.0,4.4588,4.4651,4.4588,4.4588,23700.0
2012-09-17 13:20:00,7.12,7.12,7.11,7.11,42600.0,4.4651,4.4651,4.4588,4.4588,42600.0
2012-09-17 13:25:00,7.11,7.12,7.11,7.11,23700.0,4.4588,4.4651,4.4588,4.4588,23700.0
2012-09-17 13:30:00,7.11,7.12,7.1,7.11,126100.0,4.4588,4.4651,4.4525,4.4588,126100.0
2012-09-17 13:35:00,7.11,7.12,7.11,7.12,84400.0,4.4588,4.4651,4.4588,4.4651,84400.0
2012-09-17 13:40:00,7.12,7.12,7.11,7.12,32300.0,4.4651,4.4651,4.4588,4.4651,32300.0
2012-09-17 13:45:00,7.11,7.12,7.11,7.12,36900.0,4.4588,4.4651,4.4588,4.4651,36900.0
2012-09-17 13:50:00,7.11,7.12,7.1,7.11,72600.0,4.4588,4.4651,4.4525,4.4588,72600.0
2012-09-17 13:55:00,7.1,7.11,7.1,7.1,37200.0,4.4525,4.4588,4.4525,4.4525,37200.0
2012-09-17 14:00:00,7.1,7.11,7.09,7.1,120800.0,4.4525,4.4588,4.4463,4.4525,120800.0
2012-09-17 14:05:00,7.1,7.1,7.05,7.07,494400.0,4.4525,4.4525,4.4212,4.4337,494400.0
2012-09-17 14:10:00,7.06,7.08,7.06,7.07,85500.0,4.4274,4.44,4.4274,4.4337,85500.0
2012-09-17 14:15:00,7.07,7.09,7.07,7.08,128600.0,4.4337,4.4463,4.4337,4.44,128600.0
2012-09-17 14:20:00,7.09,7.1,7.08,7.1,73800.0,4.4463,4.4525,4.44,4.4525,73800.0
2012-09-17 14:25:00,7.1,7.1,7.07,7.08,178000.0,4.4525,4.4525,4.4337,4.44,178000.0
2012-09-17 14:30:00,7.07,7.08,7.07,7.08,148900.0,4.4337,4.44,4.4337,4.44,148900.0
2012-09-17 14:35:00,7.08,7.09,7.07,7.09,63000.0,4.44,4.4463,4.4337,4.4463,63000.0
2012-09-17 14:40:00,7.08,7.08,7.07,7.07,48500.0,4.44,4.44,4.4337,4.4337,48500.0
2012-09-17 14:45:00,7.08,7.09,7.07,7.09,87900.0,4.44,4.4463,4.4337,4.4463,87900.0
2012-09-17 14:50:00,7.08,7.09,7.08,7.08,24600.0,4.44,4.4463,4.44,4.44,24600.0
2012-09-17 14:55:00,7.08,7.09,7.08,7.08,55600.0,4.44,4.4463,4.44,4.44,55600.0
2012-09-17 15:00:00,7.08,7.09,7.06,7.07,157800.0,4.44,4.4463,4.4274,4.4337,157800.0
2012-09-17 15:05:00,7.08,7.09,7.07,7.08,55300.0,4.44,4.4463,4.4337,4.44,55300.0
2012-09-17 15:10:00,7.08,7.09,7.08,7.08,42800.0,4.44,4.4463,4.44,4.44,42800.0
2012-09-17 15:15:00,7.08,7.09,7.07,7.07,82100.0,4.44,4.4463,4.4337,4.4337,82100.0
2012-09-17 15:20:00,7.08,7.08,7.07,7.08,68500.0,4.44,4.44,4.4337,4.44,68500.0
2012-09-17 15:25:00,7.07,7.08,7.06,7.06,86100.0,4.4337,4.44,4.4274,4.4274,86100.0
2012-09-17 15:30:00,7.07,7.07,7.05,7.06,198500.0,4.4337,4.4337,4.4212,4.4274,198500.0
2012-09-17 15:35:00,7.06,7.08,7.06,7.08,127300.0,4.4274,4.44,4.4274,4.44,127300.0
2012-09-17 15:40:00,7.08,7.08,7.07,7.08,42500.0,4.44,4.44,4.4337,4.44,42500.0
2012-09-17 15:45:00,7.08,7.08,7.07,7.08,92700.0,4.44,4.44,4.4337,4.44,92700.0
2012-09-17 15:50:00,7.08,7.08,7.07,7.08,152700.0,4.44,4.44,4.4337,4.44,152700.0
2012-09-17 15:55:00,7.08,7.08,7.06,7.07,572400.0,4.44,4.44,4.4274,4.4337,572400.0
2012-09-18 09:30:00,7.07,7.08,6.92,7.07,329800.0,4.4337,4.44,4.3396,4.4337,329800.0
2012-09-18 09:35:00,7.07,7.08,7.06,7.06,112600.0,4.4337,4.44,4.4274,4.4274,112600.0
2012-09-18 09:40:00,7.06,7.07,7.06,7.06,15500.0,4.4274,4.4337,4.4274,4.4274,15500.0
2012-09-18 09:45:00,7.07,7.07,7.05,7.06,134100.0,4.4337,4.4337,4.4212,4.4274,134100.0
2012-09-18 09:50:00,7.05,7.06,7.04,7.06,191100.0,4.4212,4.4274,4.4149,4.4274,191100.0
2012-09-18 09:55:00,7.06,7.06,7.05,7.06,44400.0,4.4274,4.4274,4.4212,4.4274,44400.0
2012-09-18 10:00:00,7.06,7.06,7.05,7.06,38100.0,4.4274,4.4274,4.4212,4.4274,38100.0
2012-09-18 10:05:00,7.06,7.06,7.04,7.05,108700.0,4.4274,4.4274,4.4149,4.4212,108700.0
2012-09-18 10:10:00,7.05,7.07,7.04,7.06,186600.0,4.4212,4.4337,4.4149,4.4274,186600.0
2012-09-18 10:15:00,7.06,7.06,7.05,7.06,48800.0,4.4274,4.4274,4.4212,4.4274,48800.0
2012-09-18 10:20:00,7.06,7.06,7.05,7.06,30800.0,4.4274,4.4274,4.4212,4.4274,30800.0
2012-09-18 10:25:00,7.06,7.09,7.05,7.08,243800.0,4.4274,4.4463,4.4212,4.44,243800.0
2012-09-18 10:30:00,7.08,7.09,7.07,7.09,63200.0,4.44,4.4463,4.4337,4.4463,63200.0
2012-09-18 10:35:00,7.09,7.09,7.08,7.08,43900.0,4.4463,4.4463,4.44,4.44,43900.0
2012-09-18 10:40:00,7.09,7.09,7.08,7.09,40300.0,4.4463,4.4463,4.44,4.4463,40300.0
2012-09-18 10:45:00,7.09,7.09,7.08,7.08,80600.0,4.4463,4.4463,4.44,4.44,80600.0
2012-09-18 10:50:00,7.09,7.09,7.08,7.09,26500.0,4.4463,4.4463,4.44,4.4463,26500.0
2012-09-18 10:55:00,7.08,7.12,7.08,7.1,333100.0,4.44,4.4651,4.44,4.4525,333100.0
2012-09-18 11:00:00,7.09,7.11,7.09,7.1,118700.0,4.4463,4.4588,4.4463,4.4525,118700.0
2012-09-18 11:05:00,7.1,7.1,7.08,7.08,85500.0,4.4525,4.4525,4.44,4.44,85500.0
2012-09-18 11:10:00,7.09,7.09,7.08,7.09,20900.0,4.4463,4.4463,4.44,4.4463,20900.0
2012-09-18 11:15:00,7.09,7.11,7.08,7.11,141400.0,4.4463,4.4588,4.44,4.4588,141400.0
2012-09-18 11:20:00,7.11,7.11,7.09,7.1,67300.0,4.4588,4.4588,4.4463,4.4525,67300.0
2012-09-18 11:25:00,7.1,7.11,7.09,7.11,98900.0,4.4525,4.4588,4.4463,4.4588,98900.0
2012-09-18 11:30:00,7.11,7.11,7.09,7.1,117600.0,4.4588,4.4588,4.4463,4.4525,117600.0
2012-09-18 11:35:00,7.09,7.1,7.09,7.1,27800.0,4.4463,4.4525,4.4463,4.4525,27800.0
2012-09-18 11:40:00,7.1,7.1,7.09,7.1,71000.0,4.4525,4.4525,4.4463,4.4525,71000.0
2012-09-18 11:45:00,7.1,7.1,7.09,7.09,9400.0,4.4525,4.4525,4.4463,4.4463,9400.0
2012-09-18 11:50:00,7.1,7.1,7.09,7.1,18000.0,4.4525,4.4525,4.4463,4.4525,18000.0
2012-09-18 11:55:00,7.1,7.1,7.08,7.08,118100.0,4.4525,4.4525,4.44,4.44,118100.0
2012-09-18 12:00:00,7.08,7.09,7.08,7.09,20400.0,4.44,4.4463,4.44,4.4463,20400.0
2012-09-18 12:05:00,7.09,7.1,7.08,7.09,245200.0,4.4463,4.4525,4.44,4.4463,245200.0
2012-09-18 12:10:00,7.1,7.1,7.08,7.08,210400.0,4.4525,4.4525,4.44,4.44,210400.0
2012-09-18 12:15:00,7.08,7.09,7.07,7.08,217000.0,4.44,4.4463,4.4337,4.44,217000.0
2012-09-18 12:20:00,7.08,7.08,7.07,7.08,14200.0,4.44,4.44,4.4337,4.44,14200.0
2012-09-18 12:25:00,7.07,7.08,7.07,7.08,16400.0,4.4337,4.44,4.4337,4.44,16400.0
2012-09-18 12:30:00,7.07,7.08,7.07,7.08,407000.0,4.4337,4.44,4.4337,4.44,407000.0
2012-09-18 12:35:00,7.08,7.08,7.07,7.08,19700.0,4.44,4.44,4.4337,4.44,19700.0
2012-09-18 12:40:00,7.07,7.08,7.07,7.08,32100.0,4.4337,4.44,4.4337,4.44,32100.0
2012-09-18 12:45:00,7.07,7.08,7.07,7.08,10700.0,4.4337,4.44,4.4337,4.44,10700.0
2012-09-18 12:50:00,7.08,7.09,7.07,7.08,294700.0,4.44,4.4463,4.4337,4.44,294700.0
2012-09-18 12:55:00,7.08,7.09,7.08,7.09,12000.0,4.44,4.4463,4.44,4.4463,12000.0
2012-09-18 13:00:00,7.09,7.09,7.08,7.09,15400.0,4.4463,4.4463,4.44,4.4463,15400.0
2012-09-18 13:05:00,7.08,7.09,7.07,7.09,184600.0,4.44,4.4463,4.4337,4.4463,184600.0
2012-09-18 13:10:00,7.08,7.09,7.08,7.09,15700.0,4.44,4.4463,4.44,4.4463,15700.0
2012-09-18 13:15:00,7.08,7.11,7.08,7.1,206300.0,4.44,4.4588,4.44,4.4525,206300.0
2012-09-18 13:20:00,7.09,7.1,7.09,7.09,39700.0,4.4463,4.4525,4.4463,4.4463,39700.0
2012-09-18 13:25:00,7.09,7.1,7.08,7.09,66000.0,4.4463,4.4525,4.44,4.4463,66000.0
2012-09-18 13:30:00,7.08,7.09,7.08,7.08,40300.0,4.44,4.4463,4.44,4.44,40300.0
2012-09-18 13:35:00,7.08,7.09,7.08,7.08,11600.0,4.44,4.4463,4.44,4.44,11600.0
2012-09-18 13:40:00,7.08,7.09,7.08,7.08,21200.0,4.44,4.4463,4.44,4.44,21200.0
2012-09-18 13:45:00,7.08,7.09,7.08,7.08,18800.0,4.44,4.4463,4.44,4.44,18800.0
2012-09-18 13:50:00,7.08,7.09,7.07,7.07,92700.0,4.44,4.4463,4.4337,4.4337,92700.0
2012-09-18 13:55:00,7.08,7.08,7.07,7.08,35700.0,4.44,4.44,4.4337,4.44,35700.0
2012-09-18 14:00:00,7.08,7.09,7.07,7.08,110000.0,4.44,4.4463,4.4337,4.44,110000.0
2012-09-18 14:05:00,7.08,7.09,7.08,7.09,8700.0,4.44,4.4463,4.44,4.4463,8700.0
2012-09-18 14:10:00,7.08,7.09,7.08,7.09,78000.0,4.44,4.4463,4.44,4.4463,78000.0
2012-09-18 14:15:00,7.08,7.09,7.08,7.08,11500.0,4.44,4.4463,4.44,4.44,11500.0
2012-09-18 14:20:00,7.08,7.09,7.08,7.08,58900.0,4.44,4.4463,4.44,4.44,58900.0
2012-09-18 14:25:00,7.08,7.09,7.07,7.08,61200.0,4.44,4.4463,4.4337,4.44,61200.0
2012-09-18 14:30:00,7.08,7.08,7.07,7.08,21700.0,4.44,4.44,4.4337,4.44,21700.0
2012-09-18 14:35:00,7.08,7.08,7.07,7.08,39800.0,4.44,4.44,4.4337,4.44,39800.0
2012-09-18 14:40:00,7.08,7.08,7.07,7.07,61600.0,4.44,4.44,4.4337,4.4337,61600.0
2012-09-18 14:45:00,7.08,7.08,7.07,7.08,74500.0,4.44,4.44,4.4337,4.44,74500.0
2012-09-18 14:50:00,7.08,7.08,7.07,7.08,19500.0,4.44,4.44,4.4337,4.44,19500.0
2012-09-18 14:55:00,7.08,7.08,7.07,7.08,104800.0,4.44,4.44,4.4337,4.44,104800.0
2012-09-18 15:00:00,7.08,7.09,7.08,7.08,39900.0,4.44,4.4463,4.44,4.44,39900.0
2012-09-18 15:05:00,7.08,7.09,7.08,7.09,57900.0,4.44,4.4463,4.44,4.4463,57900.0
2012-09-18 15:10:00,7.08,7.09,7.08,7.08,20500.0,4.44,4.4463,4.44,4.44,20500.0
2012-09-18 15:15:00,7.08,7.09,7.08,7.08,76700.0,4.44,4.4463,4.44,4.44,76700.0
2012-09-18 15:20:00,7.09,7.09,7.08,7.09,128800.0,4.4463,4.4463,4.44,4.4463,128800.0
2012-09-18 15:25:00,7.08,7.09,7.08,7.09,27300.0,4.44,4.4463,4.44,4.4463,27300.0
2012-09-18 15:30:00,7.08,7.1,7.08,7.1,251900.0,4.44,4.4525,4.44,4.4525,251900.0
2012-09-18 15:35:00,7.1,7.1,7.07,7.08,273200.0,4.4525,4.4525,4.4337,4.44,273200.0
2012-09-18 15:40:00,7.08,7.09,7.05,7.06,231300.0,4.44,4.4463,4.4212,4.4274,231300.0
2012-09-18 15:45:00,7.06,7.07,7.06,7.06,57500.0,4.4274,4.4337,4.4274,4.4274,57500.0
2012-09-18 15:50:00,7.06,7.07,7.04,7.05,554200.0,4.4274,4.4337,4.4149,4.4212,554200.0
2012-09-18 15:55:00,7.06,7.06,7.04,7.05,717500.0,4.4274,4.4274,4.4149,4.4212,717500.0
2012-09-19 09:30:00,6.98,7.01,6.94,6.98,498500.0,4.3773,4.3961,4.3522,4.3773,498500.0
2012-09-19 09:35:00,6.99,6.99,6.94,6.95,516100.0,4.3835,4.3835,4.3522,4.3585,516100.0
2012-09-19 09:40:00,6.95,6.96,6.93,6.94,147600.0,4.3585,4.3647,4.3459,4.3522,147600.0
2012-09-19 09:45:00,6.95,6.96,6.94,6.96,220500.0,4.3585,4.3647,4.3522,4.3647,220500.0
2012-09-19 09:50:00,6.95,6.96,6.95,6.96,80300.0,4.3585,4.3647,4.3585,4.3647,80300.0
2012-09-19 09:55:00,6.96,6.96,6.95,6.96,103300.0,4.3647,4.3647,4.3585,4.3647,103300.0
2012-09-19 10:00:00,6.96,7.01,6.95,7.0,359000.0,4.3647,4.3961,4.3585,4.3898,359000.0
2012-09-19 10:05:00,7.01,7.02,6.99,7.0,229300.0,4.3961,4.4024,4.3835,4.3898,229300.0
2012-09-19 10:10:00,7.0,7.01,6.99,7.0,166800.0,4.3898,4.3961,4.3835,4.3898,166800.0
2012-09-19 10:15:00,7.0,7.02,6.99,7.01,874000.0,4.3898,4.4024,4.3835,4.3961,874000.0
2012-09-19 10:20:00,7.01,7.02,7.0,7.01,287900.0,4.3961,4.4024,4.3898,4.3961,287900.0
2012-09-19 10:25:00,7.01,7.01,7.0,7.01,57600.0,4.3961,4.3961,4.3898,4.3961,57600.0
2012-09-19 10:30:00,7.01,7.01,7.0,7.01,56200.0,4.3961,4.3961,4.3898,4.3961,56200.0
2012-09-19 10:35:00,7.0,7.02,7.0,7.02,72600.0,4.3898,4.4024,4.3898,4.4024,72600.0
2012-09-19 10:40:00,7.02,7.04,7.01,7.03,824800.0,4.4024,4.4149,4.3961,4.4086,824800.0
2012-09-19 10:45:00,7.03,7.05,7.03,7.05,155600.0,4.4086,4.4212,4.4086,4.4212,155600.0
2012-09-19 10:50:00,7.05,7.05,7.03,7.04,115700.0,4.4212,4.4212,4.4086,4.4149,115700.0
2012-09-19 10:55:00,7.03,7.04,7.03,7.03,351500.0,4.4086,4.4149,4.4086,4.4086,351500.0
2012-09-19 11:00:00,7.03,7.05,7.03,7.04,56800.0,4.4086,4.4212,4.4086,4.4149,56800.0
2012-09-19 11:05:00,7.05,7.06,7.04,7.06,124200.0,4.4212,4.4274,4.4149,4.4274,124200.0
2012-09-19 11:10:00,7.05,7.07,7.05,7.06,148900.0,4.4212,4.4337,4.4212,4.4274,148900.0
2012-09-19 11:15:00,7.06,7.08,7.05,7.08,80300.0,4.4274,4.44,4.4212,4.44,80300.0
2012-09-19 11:20:00,7.08,7.08,7.07,7.08,36000.0,4.44,4.44,4.4337,4.44,36000.0
2012-09-19 11:25:00,7.08,7.08,7.07,7.08,41200.0,4.44,4.44,4.4337,4.44,41200.0
2012-09-19 11:30:00,7.08,7.08,7.07,7.08,51500.0,4.44,4.44,4.4337,4.44,51500.0
2012-09-19 11:35:00,7.08,7.08,7.07,7.08,383900.0,4.44,4.44,4.4337,4.44,383900.0
2012-09-19 11:40:00,7.08,7.08,7.07,7.08,42000.0,4.44,4.44,4.4337,4.44,42000.0
2012-09-19 11:45:00,7.08,7.08,7.07,7.08,54800.0,4.44,4.44,4.4337,4.44,54800.0
2012-09-19 11:50:00,7.08,7.08,7.07,7.08,23700.0,4.44,4.44,4.4337,4.44,23700.0
2012-09-19 11:55:00,7.08,7.08,7.07,7.08,321100.0,4.44,4.44,4.4337,4.44,321100.0
2012-09-19 12:00:00,7.08,7.08,7.07,7.08,56500.0,4.44,4.44,4.4337,4.44,56500.0
2012-09-19 12:05:00,7.08,7.09,7.07,7.09,189800.0,4.44,4.4463,4.4337,4.4463,189800.0
2012-09-19 12:10:00,7.09,7.09,7.08,7.09,36500.0,4.4463,4.4463,4.44,4.4463,36500.0
2012-09-19 12:15:00,7.09,7.09,7.08,7.09,28600.0,4.4463,4.4463,4.44,4.4463,28600.0
2012-09-19 12:20:00,7.09,7.09,7.08,7.09,541200.0,4.4463,4.4463,4.44,4.4463,541200.0
2012-09-19 12:25:00,7.09,7.1,7.08,7.1,249200.0,4.4463,4.4525,4.44,4.4525,249200.0
2012-09-19 12:30:00,7.1,7.1,7.09,7.1,33400.0,4.4525,4.4525,4.4463,4.4525,33400.0
2012-09-19 12:35:00,7.1,7.1,7.09,7.1,31300.0,4.4525,4.4525,4.4463,4.4525,31300.0
2012-09-19 12:40:00,7.1,7.1,7.09,7.1,31400.0,4.4525,4.4525,4.4463,4.4525,31400.0
2012-09-19 12:45:00,7.1,7.1,7.09,7.1,100600.0,4.4525,4.4525,4.4463,4.4525,100600.0
2012-09-19 12:50:00,7.1,7.11,7.09,7.11,133700.0,4.4525,4.4588,4.4463,4.4588,133700.0
2012-09-19 12:55:00,7.11,7.11,7.1,7.11,23900.0,4.4588,4.4588,4.4525,4.4588,23900.0
2012-09-19 13:00:00,7.1,7.11,7.09,7.11,233300.0,4.4525,4.4588,4.4463,4.4588,233300.0
2012-09-19 13:05:00,7.11,7.11,7.09,7.1,128700.0,4.4588,4.4588,4.4463,4.4525,128700.0
2012-09-19 13:10:00,7.09,7.1,7.09,7.1,743900.0,4.4463,4.4525,4.4463,4.4525,743900.0
2012-09-19 13:15:00,7.1,7.1,7.09,7.1,63500.0,4.4525,4.4525,4.4463,4.4525,63500.0
2012-09-19 13:20:00,7.1,7.1,7.09,7.1,48800.0,4.4525,4.4525,4.4463,4.4525,48800.0
2012-09-19 13:25:00,7.1,7.1,7.09,7.1,93100.0,4.4525,4.4525,4.4463,4.4525,93100.0
2012-09-19 13:30:00,7.1,7.1,7.09,7.1,130900.0,4.4525,4.4525,4.4463,4.4525,130900.0
2012-09-19 13:35:00,7.1,7.1,7.09,7.1,140400.0,4.4525,4.4525,4.4463,4.4525,140400.0
2012-09-19 13:40:00,7.1,7.11,7.09,7.1,131700.0,4.4525,4.4588,4.4463,4.4525,131700.0
2012-09-19 13:45:00,7.09,7.1,7.07,7.08,223700.0,4.4463,4.4525,4.4337,4.44,223700.0
2012-09-19 13:50:00,7.08,7.1,7.08,7.09,81600.0,4.44,4.4525,4.44,4.4463,81600.0
2012-09-19 13:55:00,7.1,7.1,7.09,7.1,28200.0,4.4525,4.4525,4.4463,4.4525,28200.0
2012-09-19 14:00:00,7.09,7.1,7.09,7.1,12800.0,4.4463,4.4525,4.4463,4.4525,12800.0
2012-09-19 14:05:00,7.09,7.1,7.08,7.08,176400.0,4.4463,4.4525,4.44,4.44,176400.0
2012-09-19 14:10:00,7.08,7.08,7.07,7.08,262100.0,4.44,4.44,4.4337,4.44,262100.0
2012-09-19 14:15:00,7.08,7.09,7.08,7.08,11300.0,4.44,4.4463,4.44,4.44,11300.0
2012-09-19 14:20:00,7.08,7.09,7.08,7.09,12600.0,4.44,4.4463,4.44,4.4463,12600.0
2012-09-19 14:25:00,7.08,7.09,7.08,7.08,32500.0,4.44,4.4463,4.44,4.44,32500.0
2012-09-19 14:30:00,7.08,7.09,7.08,7.09,57300.0,4.44,4.4463,4.44,4.4463,57300.0
2012-09-19 14:35:00,7.09,7.09,7.08,7.09,46000.0,4.4463,4.4463,4.44,4.4463,46000.0
2012-09-19 14:40:00,7.08,7.09,7.08,7.09,63400.0,4.44,4.4463,4.44,4.4463,63400.0
2012-09-19 14:45:00,7.08,7.1,7.08,7.1,101500.0,4.44,4.4525,4.44,4.4525,101500.0
2012-09-19 14:50:00,7.09,7.1,7.09,7.1,50000.0,4.4463,4.4525,4.4463,4.4525,50000.0
2012-09-19 14:55:00,7.1,7.1,7.09,7.1,102500.0,4.4525,4.4525,4.4463,4.4525,102500.0
2012-09-19 15:00:00,7.09,7.1,7.09,7.1,123200.0,4.4463,4.4525,4.4463,4.4525,123200.0
2012-09-19 15:05:00,7.1,7.1,7.09,7.1,48300.0,4.4525,4.4525,4.4463,4.4525,48300.0
2012-09-19 15:10:00,7.1,7.11,7.09,7.11,168600.0,4.4525,4.4588,4.4463,4.4588,168600.0
2012-09-19 15:15:00,7.11,7.11,7.1,7.1,82300.0,4.4588,4.4588,4.4525,4.4525,82300.0
2012-09-19 15:20:00,7.1,7.11,7.1,7.11,50900.0,4.4525,4.4588,4.4525,4.4588,50900.0
2012-09-19 15:25:00,7.1,7.11,7.1,7.1,44900.0,4.4525,4.4588,4.4525,4.4525,44900.0
2012-09-19 15:30:00,7.11,7.11,7.09,7.09,192600.0,4.4588,4.4588,4.4463,4.4463,192600.0
2012-09-19 15:35:00,7.09,7.1,7.09,7.09,111300.0,4.4463,4.4525,4.4463,4.4463,111300.0
2012-09-19 15:40:00,7.09,7.1,7.08,7.08,218000.0,4.4463,4.4525,4.44,4.44,218000.0
2012-09-19 15:45:00,7.08,7.09,7.06,7.07,446500.0,4.44,4.4463,4.4274,4.4337,446500.0
2012-09-19 15:50:00,7.07,7.07,7.05,7.06,243900.0,4.4337,4.4337,4.4212,4.4274,243900.0
2012-09-19 15:55:00,7.06,7.06,7.04,7.04,638400.0,4.4274,4.4274,4.4149,4.4149,638400.0
2012-09-20 09:30:00,6.99,7.0,6.93,6.93,371200.0,4.3835,4.3898,4.3459,4.3459,371200.0
2012-09-20 09:35:00,6.93,6.94,6.92,6.94,183900.0,4.3459,4.3522,4.3396,4.3522,183900.0
2012-09-20 09:40:00,6.94,6.95,6.93,6.94,159700.0,4.3522,4.3585,4.3459,4.3522,159700.0
2012-09-20 09:45:00,6.94,6.95,6.92,6.92,171200.0,4.3522,4.3585,4.3396,4.3396,171200.0
2012-09-20 09:50:00,6.92,6.93,6.91,6.93,145900.0,4.3396,4.3459,4.3334,4.3459,145900.0
2012-09-20 09:55:00,6.93,6.93,6.92,6.93,55700.0,4.3459,4.3459,4.3396,4.3459,55700.0
2012-09-20 10:00:00,6.93,6.95,6.92,6.95,97100.0,4.3459,4.3585,4.3396,4.3585,97100.0
2012-09-20 10:05:00,6.94,6.95,6.94,6.94,54000.0,4.3522,4.3585,4.3522,4.3522,54000.0
2012-09-20 10:10:00,6.95,6.95,6.94,6.95,98500.0,4.3585,4.3585,4.3522,4.3585,98500.0
2012-09-20 10:15:00,6.95,6.95,6.94,6.95,58700.0,4.3585,4.3585,4.3522,4.3585,58700.0
2012-09-20 10:20:00,6.95,6.95,6.93,6.94,80200.0,4.3585,4.3585,4.3459,4.3522,80200.0
2012-09-20 10:25:00,6.94,6.94,6.93,6.93,38800.0,4.3522,4.3522,4.3459,4.3459,38800.0
2012-09-20 10:30:00,6.93,6.96,6.93,6.95,186800.0,4.3459,4.3647,4.3459,4.3585,186800.0
2012-09-20 10:35:00,6.95,6.96,6.94,6.94,220700.0,4.3585,4.3647,4.3522,4.3522,220700.0
2012-09-20 10:40:00,6.94,6.96,6.94,6.95,113200.0,4.3522,4.3647,4.3522,4.3585,113200.0
2012-09-20 10:45:00,6.95,6.96,6.95,6.96,68000.0,4.3585,4.3647,4.3585,4.3647,68000.0
2012-09-20 10:50:00,6.96,6.96,6.95,6.96,102400.0,4.3647,4.3647,4.3585,4.3647,102400.0
2012-09-20 10:55:00,6.96,6.96,6.95,6.96,87900.0,4.3647,4.3647,4.3585,4.3647,87900.0
2012-09-20 11:00:00,6.96,6.97,6.96,6.97,210800.0,4.3647,4.371,4.3647,4.371,210800.0
2012-09-20 11:05:00,6.97,6.97,6.94,6.94,234200.0,4.371,4.371,4.3522,4.3522,234200.0
2012-09-20 11:10:00,6.95,6.95,6.93,6.94,267600.0,4.3585,4.3585,4.3459,4.3522,267600.0
2012-09-20 11:15:00,6.93,6.94,6.93,6.93,71000.0,4.3459,4.3522,4.3459,4.3459,71000.0
2012-09-20 11:20:00,6.93,6.94,6.93,6.93,46200.0,4.3459,4.3522,4.3459,4.3459,46200.0
2012-09-20 11:25:00,6.93,6.94,6.93,6.94,63500.0,4.3459,4.3522,4.3459,4.3522,63500.0
2012-09-20 11:30:00,6.93,6.94,6.93,6.93,37300.0,4.3459,4.3522,4.3459,4.3459,37300.0
2012-09-20 11:35:00,6.94,6.94,6.93,6.93,45400.0,4.3522,4.3522,4.3459,4.3459,45400.0
2012-09-20 11:40:00,6.94,6.95,6.93,6.95,178400.0,4.3522,4.3585,4.3459,4.3585,178400.0
2012-09-20 11:45:00,6.95,6.96,6.95,6.96,29000.0,4.3585,4.3647,4.3585,4.3647,29000.0
2012-09-20 11:50:00,6.96,6.96,6.95,6.96,13000.0,4.3647,4.3647,4.3585,4.3647,13000.0
2012-09-20 11:55:00,6.96,6.96,6.95,6.95,45900.0,4.3647,4.3647,4.3585,4.3585,45900.0
2012-09-20 12:00:00,6.96,6.96,6.95,6.96,22500.0,4.3647,4.3647,4.3585,4.3647,22500.0
2012-09-20 12:05:00,6.96,6.98,6.96,6.98,211800.0,4.3647,4.3773,4.3647,4.3773,211800.0
2012-09-20 12:10:00,6.98,6.98,6.96,6.97,204700.0,4.3773,4.3773,4.3647,4.371,204700.0
2012-09-20 12:15:00,6.97,6.97,6.96,6.96,13100.0,4.371,4.371,4.3647,4.3647,13100.0
2012-09-20 12:20:00,6.97,6.97,6.96,6.97,22200.0,4.371,4.371,4.3647,4.371,22200.0
2012-09-20 12:25:00,6.97,6.97,6.96,6.97,86900.0,4.371,4.371,4.3647,4.371,86900.0
2012-09-20 12:30:00,6.97,6.97,6.95,6.96,117400.0,4.371,4.371,4.3585,4.3647,117400.0
2012-09-20 12:35:00,6.96,6.96,6.95,6.96,10100.0,4.3647,4.3647,4.3585,4.3647,10100.0
2012-09-20 12:40:00,6.96,6.97,6.95,6.97,94200.0,4.3647,4.371,4.3585,4.371,94200.0
2012-09-20 12:45:00,6.97,6.97,6.95,6.95,91500.0,4.371,4.371,4.3585,4.3585,91500.0
2012-09-20 12:50:00,6.95,6.96,6.95,6.95,31100.0,4.3585,4.3647,4.3585,4.3585,31100.0
2012-09-20 12:55:00,6.96,6.96,6.95,6.96,41400.0,4.3647,4.3647,4.3585,4.3647,41400.0
2012-09-20 13:00:00,6.96,6.96,6.95,6.96,24400.0,4.3647,4.3647,4.3585,4.3647,24400.0
2012-09-20 13:05:00,6.96,6.96,6.95,6.96,24200.0,4.3647,4.3647,4.3585,4.3647,24200.0
2012-09-20 13:10:00,6.96,6.96,6.95,6.96,18600.0,4.3647,4.3647,4.3585,4.3647,18600.0
2012-09-20 13:15:00,6.96,6.96,6.95,6.96,60600.0,4.3647,4.3647,4.3585,4.3647,60600.0
2012-09-20 13:20:00,6.96,6.96,6.95,6.96,15800.0,4.3647,4.3647,4.3585,4.3647,15800.0
2012-09-20 13:25:00,6.96,6.96,6.96,6.96,76600.0,4.3647,4.3647,4.3647,4.3647,76600.0
2012-09-20 13:30:00,6.96,6.96,6.95,6.96,16000.0,4.3647,4.3647,4.3585,4.3647,16000.0
2012-09-20 13:35:00,6.96,6.97,6.95,6.97,116400.0,4.3647,4.371,4.3585,4.371,116400.0
2012-09-20 13:40:00,6.96,6.97,6.96,6.97,11600.0,4.3647,4.371,4.3647,4.371,11600.0
2012-09-20 13:45:00,6.97,6.97,6.96,6.97,26300.0,4.371,4.371,4.3647,4.371,26300.0
2012-09-20 13:50:00,6.97,6.97,6.96,6.97,6300.0,4.371,4.371,4.3647,4.371,6300.0
2012-09-20 13:55:00,6.97,6.97,6.96,6.97,44200.0,4.371,4.371,4.3647,4.371,44200.0
2012-09-20 14:00:00,6.97,6.97,6.96,6.96,13000.0,4.371,4.371,4.3647,4.3647,13000.0
2012-09-20 14:05:00,6.97,6.97,6.96,6.97,22300.0,4.371,4.371,4.3647,4.371,22300.0
2012-09-20 14:10:00,6.97,6.97,6.96,6.97,52400.0,4.371,4.371,4.3647,4.371,52400.0
2012-09-20 14:15:00,6.97,6.97,6.96,6.96,49900.0,4.371,4.371,4.3647,4.3647,49900.0
2012-09-20 14:20:00,6.97,6.97,6.95,6.96,175200.0,4.371,4.371,4.3585,4.3647,175200.0
2012-09-20 14:25:00,6.95,6.96,6.95,6.96,25000.0,4.3585,4.3647,4.3585,4.3647,25000.0
2012-09-20 14:30:00,6.96,6.96,6.95,6.96,25400.0,4.3647,4.3647,4.3585,4.3647,25400.0
2012-09-20 14:35:00,6.95,6.96,6.95,6.95,20700.0,4.3585,4.3647,4.3585,4.3585,20700.0
2012-09-20 14:40:00,6.96,6.96,6.95,6.95,6400.0,4.3647,4.3647,4.3585,4.3585,6400.0
2012-09-20 14:45:00,6.95,6.96,6.95,6.96,25700.0,4.3585,4.3647,4.3585,4.3647,25700.0
2012-09-20 14:50:00,6.95,6.96,6.95,6.96,14700.0,4.3585,4.3647,4.3585,4.3647,14700.0
2012-09-20 14:55:00,6.96,6.96,6.95,6.96,78400.0,4.3647,4.3647,4.3585,4.3647,78400.0
2012-09-20 15:00:00,6.96,6.96,6.95,6.96,34800.0,4.3647,4.3647,4.3585,4.3647,34800.0
2012-09-20 15:05:00,6.96,6.96,6.95,6.96,126100.0,4.3647,4.3647,4.3585,4.3647,126100.0
2012-09-20 15:10:00,6.96,6.98,6.96,6.98,202200.0,4.3647,4.3773,4.3647,4.3773,202200.0
2012-09-20 15:15:00,6.97,6.98,6.97,6.98,107400.0,4.371,4.3773,4.371,4.3773,107400.0
2012-09-20 15:20:00,6.98,6.99,6.97,6.98,135400.0,4.3773,4.3835,4.371,4.3773,135400.0
2012-09-20 15:25:00,6.99,6.99,6.98,6.99,39800.0,4.3835,4.3835,4.3773,4.3835,39800.0
2012-09-20 15:30:00,6.99,6.99,6.98,6.99,44400.0,4.3835,4.3835,4.3773,4.3835,44400.0
2012-09-20 15:35:00,6.99,6.99,6.97,6.97,264000.0,4.3835,4.3835,4.371,4.371,264000.0
2012-09-20 15:40:00,6.97,6.98,6.97,6.98,42800.0,4.371,4.3773,4.371,4.3773,42800.0
2012-09-20 15:45:00,6.97,6.98,6.97,6.97,148600.0,4.371,4.3773,4.371,4.371,148600.0
2012-09-20 15:50:00,6.97,6.97,6.96,6.97,155500.0,4.371,4.371,4.3647,4.371,155500.0
2012-09-20 15:55:00,6.96,7.0,6.96,6.99,683900.0,4.3647,4.3898,4.3647,4.3835,683900.0
2012-09-21 09:30:00,7.09,7.09,7.05,7.06,1345300.0,4.4463,4.4463,4.4212,4.4274,1345300.0
2012-09-21 09:35:00,7.05,7.06,7.03,7.04,134800.0,4.4212,4.4274,4.4086,4.4149,134800.0
2012-09-21 09:40:00,7.05,7.05,7.02,7.03,85400.0,4.4212,4.4212,4.4024,4.4086,85400.0
2012-09-21 09:45:00,7.02,7.03,7.01,7.03,73600.0,4.4024,4.4086,4.3961,4.4086,73600.0
2012-09-21 09:50:00,7.03,7.05,7.02,7.05,71600.0,4.4086,4.4212,4.4024,4.4212,71600.0
2012-09-21 09:55:00,7.05,7.05,7.04,7.05,91000.0,4.4212,4.4212,4.4149,4.4212,91000.0
2012-09-21 10:00:00,7.05,7.05,7.03,7.04,106600.0,4.4212,4.4212,4.4086,4.4149,106600.0
2012-09-21 10:05:00,7.04,7.05,7.04,7.04,27500.0,4.4149,4.4212,4.4149,4.4149,27500.0
2012-09-21 10:10:00,7.04,7.05,7.03,7.04,63900.0,4.4149,4.4212,4.4086,4.4149,63900.0
2012-09-21 10:15:00,7.04,7.04,7.03,7.04,10900.0,4.4149,4.4149,4.4086,4.4149,10900.0
2012-09-21 10:20:00,7.04,7.04,7.03,7.04,29600.0,4.4149,4.4149,4.4086,4.4149,29600.0
2012-09-21 10:25:00,7.04,7.04,7.03,7.04,13900.0,4.4149,4.4149,4.4086,4.4149,13900.0
2012-09-21 10:30:00,7.04,7.04,7.03,7.04,86300.0,4.4149,4.4149,4.4086,4.4149,86300.0
2012-09-21 10:35:00,7.03,7.04,7.03,7.04,15400.0,4.4086,4.4149,4.4086,4.4149,15400.0
2012-09-21 10:40:00,7.04,7.04,7.03,7.04,13800.0,4.4149,4.4149,4.4086,4.4149,13800.0
2012-09-21 10:45:00,7.04,7.04,7.03,7.04,17000.0,4.4149,4.4149,4.4086,4.4149,17000.0
2012-09-21 10:50:00,7.04,7.04,7.03,7.03,16600.0,4.4149,4.4149,4.4086,4.4086,16600.0
2012-09-21 10:55:00,7.03,7.04,6.99,6.99,353600.0,4.4086,4.4149,4.3835,4.3835,353600.0
2012-09-21 11:00:00,6.98,6.99,6.97,6.98,269900.0,4.3773,4.3835,4.371,4.3773,269900.0
2012-09-21 11:05:00,6.98,6.98,6.97,6.98,40000.0,4.3773,4.3773,4.371,4.3773,40000.0
2012-09-21 11:10:00,6.98,6.98,6.97,6.98,53800.0,4.3773,4.3773,4.371,4.3773,53800.0
2012-09-21 11:15:00,6.97,6.99,6.97,6.99,38200.0,4.371,4.3835,4.371,4.3835,38200.0
2012-09-21 11:20:00,6.99,7.0,6.98,7.0,48000.0,4.3835,4.3898,4.3773,4.3898,48000.0
2012-09-21 11:25:00,7.0,7.0,6.99,7.0,5800.0,4.3898,4.3898,4.3835,4.3898,5800.0
2012-09-21 11:30:00,7.0,7.0,6.99,7.0,7700.0,4.3898,4.3898,4.3835,4.3898,7700.0
2012-09-21 11:35:00,7.0,7.0,6.99,7.0,10900.0,4.3898,4.3898,4.3835,4.3898,10900.0
2012-09-21 11:40:00,7.0,7.0,6.99,7.0,31800.0,4.3898,4.3898,4.3835,4.3898,31800.0
2012-09-21 11:45:00,7.0,7.01,6.99,7.0,80100.0,4.3898,4.3961,4.3835,4.3898,80100.0
2012-09-21 11:50:00,7.01,7.01,7.0,7.01,11400.0,4.3961,4.3961,4.3898,4.3961,11400.0
2012-09-21 11:55:00,7.0,7.01,7.0,7.01,33400.0,4.3898,4.3961,4.3898,4.3961,33400.0
2012-09-21 12:00:00,7.01,7.02,7.0,7.02,26400.0,4.3961,4.4024,4.3898,4.4024,26400.0
2012-09-21 12:05:00,7.02,7.02,7.0,7.0,79300.0,4.4024,4.4024,4.3898,4.3898,79300.0
2012-09-21 12:10:00,7.0,7.01,7.0,7.0,16500.0,4.3898,4.3961,4.3898,4.3898,16500.0
2012-09-21 12:15:00,7.0,7.01,7.0,7.0,6500.0,4.3898,4.3961,4.3898,4.3898,6500.0
2012-09-21 12:20:00,7.0,7.0,6.99,7.0,32900.0,4.3898,4.3898,4.3835,4.3898,32900.0
2012-09-21 12:25:00,7.0,7.0,6.99,7.0,12600.0,4.3898,4.3898,4.3835,4.3898,12600.0
2012-09-21 12:30:00,6.99,7.0,6.99,7.0,2200.0,4.3835,4.3898,4.3835,4.3898,2200.0
2012-09-21 12:35:00,7.0,7.0,6.99,6.99,24000.0,4.3898,4.3898,4.3835,4.3835,24000.0
2012-09-21 12:40:00,7.0,7.0,6.99,6.99,4100.0,4.3898,4.3898,4.3835,4.3835,4100.0
2012-09-21 12:45:00,7.0,7.0,6.99,6.99,11700.0,4.3898,4.3898,4.3835,4.3835,11700.0
2012-09-21 12:50:00,6.99,7.0,6.99,6.99,3900.0,4.3835,4.3898,4.3835,4.3835,3900.0
2012-09-21 12:55:00,6.99,7.0,6.98,6.98,35800.0,4.3835,4.3898,4.3773,4.3773,35800.0
2012-09-21 13:00:00,6.98,6.99,6.98,6.99,5500.0,4.3773,4.3835,4.3773,4.3835,5500.0
2012-09-21 13:05:00,6.98,7.0,6.98,6.99,91600.0,4.3773,4.3898,4.3773,4.3835,91600.0
2012-09-21 13:10:00,6.98,6.99,6.98,6.99,5500.0,4.3773,4.3835,4.3773,4.3835,5500.0
2012-09-21 13:15:00,6.99,6.99,6.98,6.99,6100.0,4.3835,4.3835,4.3773,4.3835,6100.0
2012-09-21 13:20:00,6.99,6.99,6.98,6.99,3600.0,4.3835,4.3835,4.3773,4.3835,3600.0
2012-09-21 13:25:00,6.99,7.0,6.98,7.0,104500.0,4.3835,4.3898,4.3773,4.3898,104500.0
2012-09-21 13:30:00,6.99,7.0,6.99,6.99,19500.0,4.3835,4.3898,4.3835,4.3835,19500.0
2012-09-21 13:35:00,6.99,7.0,6.99,6.99,5100.0,4.3835,4.3898,4.3835,4.3835,5100.0
2012-09-21 13:40:00,7.0,7.0,6.99,6.99,15000.0,4.3898,4.3898,4.3835,4.3835,15000.0
2012-09-21 13:45:00,6.99,7.0,6.98,6.98,66800.0,4.3835,4.3898,4.3773,4.3773,66800.0
2012-09-21 13:50:00,6.98,6.99,6.98,6.99,9300.0,4.3773,4.3835,4.3773,4.3835,9300.0
2012-09-21 13:55:00,6.99,6.99,6.98,6.99,32500.0,4.3835,4.3835,4.3773,4.3835,32500.0
2012-09-21 14:00:00,6.99,6.99,6.98,6.98,25900.0,4.3835,4.3835,4.3773,4.3773,25900.0
2012-09-21 14:05:00,6.99,6.99,6.97,6.97,108400.0,4.3835,4.3835,4.371,4.371,108400.0
2012-09-21 14:10:00,6.97,6.99,6.96,6.96,32900.0,4.371,4.3835,4.3647,4.3647,32900.0
2012-09-21 14:15:00,6.96,6.97,6.96,6.96,12300.0,4.3647,4.371,4.3647,4.3647,12300.0
2012-09-21 14:20:00,6.96,6.97,6.96,6.96,10600.0,4.3647,4.371,4.3647,4.3647,10600.0
2012-09-21 14:25:00,6.96,6.97,6.96,6.96,14300.0,4.3647,4.371,4.3647,4.3647,14300.0
2012-09-21 14:30:00,6.96,6.97,6.96,6.97,22800.0,4.3647,4.371,4.3647,4.371,22800.0
2012-09-21 14:35:00,6.96,6.97,6.96,6.96,20200.0,4.3647,4.371,4.3647,4.3647,20200.0
2012-09-21 14:40:00,6.97,6.97,6.96,6.96,23700.0,4.371,4.371,4.3647,4.3647,23700.0
2012-09-21 14:45:00,6.96,6.98,6.96,6.97,118100.0,4.3647,4.3773,4.3647,4.371,118100.0
2012-09-21 14:50:00,6.97,6.98,6.97,6.97,11700.0,4.371,4.3773,4.371,4.371,11700.0
2012-09-21 14:55:00,6.97,6.98,6.97,6.98,23600.0,4.371,4.3773,4.371,4.3773,23600.0
2012-09-21 15:00:00,6.97,6.98,6.97,6.97,13000.0,4.371,4.3773,4.371,4.371,13000.0
2012-09-21 15:05:00,6.98,6.98,6.97,6.98,19800.0,4.3773,4.3773,4.371,4.3773,19800.0
2012-09-21 15:10:00,6.98,6.98,6.97,6.97,32300.0,4.3773,4.3773,4.371,4.371,32300.0
2012-09-21 15:15:00,6.98,6.98,6.93,6.95,522500.0,4.3773,4.3773,4.3459,4.3585,522500.0
2012-09-21 15:20:00,6.95,6.95,6.94,6.95,49300.0,4.3585,4.3585,4.3522,4.3585,49300.0
2012-09-21 15:25:00,6.95,6.95,6.94,6.95,48900.0,4.3585,4.3585,4.3522,4.3585,48900.0
2012-09-21 15:30:00,6.95,6.96,6.95,6.96,41000.0,4.3585,4.3647,4.3585,4.3647,41000.0
2012-09-21 15:35:00,6.96,6.96,6.95,6.96,43200.0,4.3647,4.3647,4.3585,4.3647,43200.0
2012-09-21 15:40:00,6.96,6.96,6.95,6.96,45700.0,4.3647,4.3647,4.3585,4.3647,45700.0
2012-09-21 15:45:00,6.96,6.96,6.95,6.96,108100.0,4.3647,4.3647,4.3585,4.3647,108100.0
2012-09-21 15:50:00,6.96,6.96,6.94,6.95,250800.0,4.3647,4.3647,4.3522,4.3585,250800.0
2012-09-21 15:55:00,6.95,6.95,6.93,6.95,582600.0,4.3585,4.3585,4.3459,4.3585,582600.0
2012-09-24 09:30:00,6.91,6.91,6.86,6.87,132300.0,4.3334,4.3334,4.302,4.3083,132300.0
2012-09-24 09:35:00,6.87,6.88,6.87,6.88,38500.0,4.3083,4.3146,4.3083,4.3146,38500.0
2012-09-24 09:40:00,6.87,6.88,6.87,6.87,43500.0,4.3083,4.3146,4.3083,4.3083,43500.0
2012-09-24 09:45:00,6.88,6.88,6.87,6.87,38500.0,4.3146,4.3146,4.3083,4.3083,38500.0
2012-09-24 09:50:00,6.87,6.89,6.87,6.89,70700.0,4.3083,4.3208,4.3083,4.3208,70700.0
2012-09-24 09:55:00,6.89,6.9,6.88,6.9,31300.0,4.3208,4.3271,4.3146,4.3271,31300.0
2012-09-24 10:00:00,6.9,6.9,6.89,6.9,15800.0,4.3271,4.3271,4.3208,4.3271,15800.0
2012-09-24 10:05:00,6.9,6.91,6.89,6.91,78500.0,4.3271,4.3334,4.3208,4.3334,78500.0
2012-09-24 10:10:00,6.91,6.91,6.89,6.89,111800.0,4.3334,4.3334,4.3208,4.3208,111800.0
2012-09-24 10:15:00,6.89,6.9,6.89,6.89,53700.0,4.3208,4.3271,4.3208,4.3208,53700.0
2012-09-24 10:20:00,6.9,6.9,6.88,6.9,89100.0,4.3271,4.3271,4.3146,4.3271,89100.0
2012-09-24 10:25:00,6.89,6.92,6.89,6.92,86400.0,4.3208,4.3396,4.3208,4.3396,86400.0
2012-09-24 10:30:00,6.92,6.93,6.91,6.93,33800.0,4.3396,4.3459,4.3334,4.3459,33800.0
2012-09-24 10:35:00,6.93,6.94,6.92,6.93,650800.0,4.3459,4.3522,4.3396,4.3459,650800.0
2012-09-24 10:40:00,6.93,6.93,6.92,6.93,14500.0,4.3459,4.3459,4.3396,4.3459,14500.0
2012-09-24 10:45:00,6.93,6.93,6.92,6.93,8700.0,4.3459,4.3459,4.3396,4.3459,8700.0
2012-09-24 10:50:00,6.93,6.93,6.91,6.92,347200.0,4.3459,4.3459,4.3334,4.3396,347200.0
2012-09-24 10:55:00,6.91,6.94,6.91,6.93,276100.0,4.3334,4.3522,4.3334,4.3459,276100.0
2012-09-24 11:00:00,6.93,6.93,6.92,6.93,20300.0,4.3459,4.3459,4.3396,4.3459,20300.0
2012-09-24 11:05:00,6.93,6.95,6.92,6.95,150300.0,4.3459,4.3585,4.3396,4.3585,150300.0
2012-09-24 11:10:00,6.94,6.95,6.92,6.93,204900.0,4.3522,4.3585,4.3396,4.3459,204900.0
2012-09-24 11:15:00,6.93,6.93,6.92,6.93,22400.0,4.3459,4.3459,4.3396,4.3459,22400.0
2012-09-24 11:20:00,6.93,6.95,6.93,6.95,76900.0,4.3459,4.3585,4.3459,4.3585,76900.0
2012-09-24 11:25:00,6.95,6.96,6.94,6.94,108300.0,4.3585,4.3647,4.3522,4.3522,108300.0
2012-09-24 11:30:00,6.95,6.96,6.94,6.95,78900.0,4.3585,4.3647,4.3522,4.3585,78900.0
2012-09-24 11:35:00,6.95,6.95,6.94,6.94,23700.0,4.3585,4.3585,4.3522,4.3522,23700.0
2012-09-24 11:40:00,6.94,6.95,6.94,6.95,116400.0,4.3522,4.3585,4.3522,4.3585,116400.0
2012-09-24 11:45:00,6.95,6.95,6.94,6.95,23700.0,4.3585,4.3585,4.3522,4.3585,23700.0
2012-09-24 11:50:00,6.95,6.95,6.94,6.95,31500.0,4.3585,4.3585,4.3522,4.3585,31500.0
2012-09-24 11:55:00,6.94,6.95,6.94,6.95,28400.0,4.3522,4.3585,4.3522,4.3585,28400.0
2012-09-24 12:00:00,6.95,6.96,6.92,6.96,882200.0,4.3585,4.3647,4.3396,4.3647,882200.0
2012-09-24 12:05:00,6.95,6.96,6.95,6.96,13900.0,4.3585,4.3647,4.3585,4.3647,13900.0
2012-09-24 12:10:00,6.96,6.96,6.95,6.96,35000.0,4.3647,4.3647,4.3585,4.3647,35000.0
2012-09-24 12:15:00,6.96,6.96,6.95,6.96,12300.0,4.3647,4.3647,4.3585,4.3647,12300.0
2012-09-24 12:20:00,6.96,6.96,6.94,6.94,109500.0,4.3647,4.3647,4.3522,4.3522,109500.0
2012-09-24 12:25:00,6.94,6.95,6.93,6.93,105400.0,4.3522,4.3585,4.3459,4.3459,105400.0
2012-09-24 12:30:00,6.93,6.94,6.92,6.92,72600.0,4.3459,4.3522,4.3396,4.3396,72600.0
2012-09-24 12:35:00,6.93,6.93,6.91,6.91,89800.0,4.3459,4.3459,4.3334,4.3334,89800.0
2012-09-24 12:40:00,6.91,6.92,6.91,6.91,9900.0,4.3334,4.3396,4.3334,4.3334,9900.0
2012-09-24 12:45:00,6.92,6.93,6.91,6.93,48100.0,4.3396,4.3459,4.3334,4.3459,48100.0
2012-09-24 12:50:00,6.92,6.94,6.92,6.94,55400.0,4.3396,4.3522,4.3396,4.3522,55400.0
2012-09-24 12:55:00,6.94,6.94,6.93,6.94,5700.0,4.3522,4.3522,4.3459,4.3522,5700.0
2012-09-24 13:00:00,6.94,6.94,6.93,6.94,13200.0,4.3522,4.3522,4.3459,4.3522,13200.0
2012-09-24 13:05:00,6.93,6.94,6.93,6.94,19200.0,4.3459,4.3522,4.3459,4.3522,19200.0
2012-09-24 13:10:00,6.94,6.95,6.93,6.95,68100.0,4.3522,4.3585,4.3459,4.3585,68100.0
2012-09-24 13:15:00,6.95,6.95,6.94,6.95,34400.0,4.3585,4.3585,4.3522,4.3585,34400.0
2012-09-24 13:20:00,6.95,6.95,6.94,6.95,9400.0,4.3585,4.3585,4.3522,4.3585,9400.0
2012-09-24 13:25:00,6.95,6.95,6.94,6.94,6400.0,4.3585,4.3585,4.3522,4.3522,6400.0
2012-09-24 13:30:00,6.95,6.95,6.93,6.93,249300.0,4.3585,4.3585,4.3459,4.3459,249300.0
2012-09-24 13:35:00,6.94,6.96,6.93,6.96,229300.0,4.3522,4.3647,4.3459,4.3647,229300.0
2012-09-24 13:40:00,6.96,6.96,6.95,6.96,13500.0,4.3647,4.3647,4.3585,4.3647,13500.0
2012-09-24 13:45:00,6.96,6.96,6.94,6.95,135200.0,4.3647,4.3647,4.3522,4.3585,135200.0
2012-09-24 13:50:00,6.94,6.96,6.94,6.96,43100.0,4.3522,4.3647,4.3522,4.3647,43100.0
2012-09-24 13:55:00,6.96,6.96,6.95,6.95,20400.0,4.3647,4.3647,4.3585,4.3585,20400.0
2012-09-24 14:00:00,6.96,6.96,6.95,6.96,21900.0,4.3647,4.3647,4.3585,4.3647,21900.0
2012-09-24 14:05:00,6.96,6.96,6.95,6.95,10400.0,4.3647,4.3647,4.3585,4.3585,10400.0
2012-09-24 14:10:00,6.96,6.98,6.95,6.98,117700.0,4.3647,4.3773,4.3585,4.3773,117700.0
2012-09-24 14:15:00,6.98,6.99,6.97,6.99,92900.0,4.3773,4.3835,4.371,4.3835,92900.0
2012-09-24 14:20:00,6.99,6.99,6.98,6.99,45700.0,4.3835,4.3835,4.3773,4.3835,45700.0
2012-09-24 14:25:00,6.99,7.0,6.98,7.0,182700.0,4.3835,4.3898,4.3773,4.3898,182700.0
2012-09-24 14:30:00,6.99,7.0,6.99,6.99,23400.0,4.3835,4.3898,4.3835,4.3835,23400.0
2012-09-24 14:35:00,6.99,7.0,6.99,6.99,16600.0,4.3835,4.3898,4.3835,4.3835,16600.0
2012-09-24 14:40:00,7.0,7.0,6.99,7.0,55800.0,4.3898,4.3898,4.3835,4.3898,55800.0
2012-09-24 14:45:00,7.0,7.0,6.99,7.0,70200.0,4.3898,4.3898,4.3835,4.3898,70200.0
2012-09-24 14:50:00,7.0,7.02,6.99,7.01,207400.0,4.3898,4.4024,4.3835,4.3961,207400.0
2012-09-24 14:55:00,7.01,7.02,7.0,7.0,78700.0,4.3961,4.4024,4.3898,4.3898,78700.0
2012-09-24 15:00:00,7.0,7.0,6.98,6.98,91800.0,4.3898,4.3898,4.3773,4.3773,91800.0
2012-09-24 15:05:00,6.99,7.0,6.98,6.99,70700.0,4.3835,4.3898,4.3773,4.3835,70700.0
2012-09-24 15:10:00,6.99,6.99,6.98,6.98,13300.0,4.3835,4.3835,4.3773,4.3773,13300.0
2012-09-24 15:15:00,6.98,7.0,6.98,6.99,60500.0,4.3773,4.3898,4.3773,4.3835,60500.0
2012-09-24 15:20:00,7.0,7.0,6.98,6.99,46700.0,4.3898,4.3898,4.3773,4.3835,46700.0
2012-09-24 15:25:00,6.99,7.0,6.98,6.99,110400.0,4.3835,4.3898,4.3773,4.3835,110400.0
2012-09-24 15:30:00,6.99,7.0,6.99,6.99,32900.0,4.3835,4.3898,4.3835,4.3835,32900.0
2012-09-24 15:35:00,6.99,7.0,6.99,7.0,55300.0,4.3835,4.3898,4.3835,4.3898,55300.0
2012-09-24 15:40:00,7.0,7.0,6.99,6.99,71700.0,4.3898,4.3898,4.3835,4.3835,71700.0
2012-09-24 15:45:00,6.99,6.99,6.98,6.99,108500.0,4.3835,4.3835,4.3773,4.3835,108500.0
2012-09-24 15:50:00,6.99,6.99,6.96,6.97,247500.0,4.3835,4.3835,4.3647,4.371,247500.0
2012-09-24 15:55:00,6.97,6.98,6.96,6.98,240600.0,4.371,4.3773,4.3647,4.3773,240600.0
2012-09-25 09:30:00,6.97,7.0,6.96,6.96,95700.0,4.371,4.3898,4.3647,4.3647,95700.0
2012-09-25 09:35:00,6.96,6.99,6.96,6.99,23600.0,4.3647,4.3835,4.3647,4.3835,23600.0
2012-09-25 09:40:00,6.99,7.01,6.98,7.0,32900.0,4.3835,4.3961,4.3773,4.3898,32900.0
2012-09-25 09:45:00,7.0,7.0,6.98,6.99,40600.0,4.3898,4.3898,4.3773,4.3835,40600.0
2012-09-25 09:50:00,7.0,7.0,6.99,6.99,14600.0,4.3898,4.3898,4.3835,4.3835,14600.0
2012-09-25 09:55:00,7.0,7.0,6.97,6.98,84800.0,4.3898,4.3898,4.371,4.3773,84800.0
2012-09-25 10:00:00,6.99,7.0,6.98,6.98,134500.0,4.3835,4.3898,4.3773,4.3773,134500.0
2012-09-25 10:05:00,6.98,6.99,6.98,6.98,30800.0,4.3773,4.3835,4.3773,4.3773,30800.0
2012-09-25 10:10:00,6.99,6.99,6.97,6.98,105000.0,4.3835,4.3835,4.371,4.3773,105000.0
2012-09-25 10:15:00,6.97,6.99,6.97,6.98,65300.0,4.371,4.3835,4.371,4.3773,65300.0
2012-09-25 10:20:00,6.98,6.98,6.97,6.98,33100.0,4.3773,4.3773,4.371,4.3773,33100.0
2012-09-25 10:25:00,6.98,6.98,6.96,6.96,78200.0,4.3773,4.3773,4.3647,4.3647,78200.0
2012-09-25 10:30:00,6.97,6.97,6.96,6.96,16600.0,4.371,4.371,4.3647,4.3647,16600.0
2012-09-25 10:35:00,6.96,6.98,6.96,6.98,54900.0,4.3647,4.3773,4.3647,4.3773,54900.0
2012-09-25 10:40:00,6.98,6.98,6.97,6.97,14600.0,4.3773,4.3773,4.371,4.371,14600.0
2012-09-25 10:45:00,6.98,6.99,6.97,6.99,52500.0,4.3773,4.3835,4.371,4.3835,52500.0
2012-09-25 10:50:00,6.99,6.99,6.98,6.99,14500.0,4.3835,4.3835,4.3773,4.3835,14500.0
2012-09-25 10:55:00,6.99,6.99,6.97,6.98,104500.0,4.3835,4.3835,4.371,4.3773,104500.0
2012-09-25 11:00:00,6.98,6.99,6.97,6.99,121400.0,4.3773,4.3835,4.371,4.3835,121400.0
2012-09-25 11:05:00,6.98,6.99,6.98,6.98,14500.0,4.3773,4.3835,4.3773,4.3773,14500.0
2012-09-25 11:10:00,6.99,6.99,6.98,6.98,17500.0,4.3835,4.3835,4.3773,4.3773,17500.0
2012-09-25 11:15:00,6.98,6.99,6.98,6.99,30200.0,4.3773,4.3835,4.3773,4.3835,30200.0
2012-09-25 11:20:00,6.99,6.99,6.96,6.97,101800.0,4.3835,4.3835,4.3647,4.371,101800.0
2012-09-25 11:25:00,6.97,6.98,6.96,6.96,11900.0,4.371,4.3773,4.3647,4.3647,11900.0
2012-09-25 11:30:00,6.96,6.98,6.96,6.98,66500.0,4.3647,4.3773,4.3647,4.3773,66500.0
2012-09-25 11:35:00,6.98,6.98,6.97,6.98,31400.0,4.3773,4.3773,4.371,4.3773,31400.0
2012-09-25 11:40:00,6.98,6.99,6.98,6.99,75000.0,4.3773,4.3835,4.3773,4.3835,75000.0
2012-09-25 11:45:00,6.99,6.99,6.98,6.99,14100.0,4.3835,4.3835,4.3773,4.3835,14100.0
2012-09-25 11:50:00,6.99,6.99,6.98,6.99,6500.0,4.3835,4.3835,4.3773,4.3835,6500.0
2012-09-25 11:55:00,6.99,6.99,6.98,6.99,10100.0,4.3835,4.3835,4.3773,4.3835,10100.0
2012-09-25 12:00:00,6.99,6.99,6.97,6.98,97800.0,4.3835,4.3835,4.371,4.3773,97800.0
2012-09-25 12:05:00,6.98,6.98,6.97,6.98,22100.0,4.3773,4.3773,4.371,4.3773,22100.0
2012-09-25 12:10:00,6.98,6.98,6.97,6.98,6200.0,4.3773,4.3773,4.371,4.3773,6200.0
2012-09-25 12:15:00,6.98,6.98,6.97,6.97,57200.0,4.3773,4.3773,4.371,4.371,57200.0
2012-09-25 12:20:00,6.97,6.98,6.97,6.98,15900.0,4.371,4.3773,4.371,4.3773,15900.0
2012-09-25 12:25:00,6.97,6.98,6.97,6.98,7200.0,4.371,4.3773,4.371,4.3773,7200.0
2012-09-25 12:30:00,6.98,6.98,6.97,6.98,6700.0,4.3773,4.3773,4.371,4.3773,6700.0
2012-09-25 12:35:00,6.98,6.98,6.95,6.95,129400.0,4.3773,4.3773,4.3585,4.3585,129400.0
2012-09-25 12:40:00,6.95,6.95,6.92,6.93,90300.0,4.3585,4.3585,4.3396,4.3459,90300.0
2012-09-25 12:45:00,6.93,6.93,6.92,6.92,29200.0,4.3459,4.3459,4.3396,4.3396,29200.0
2012-09-25 12:50:00,6.92,6.93,6.92,6.92,14000.0,4.3396,4.3459,4.3396,4.3396,14000.0
2012-09-25 12:55:00,6.93,6.94,6.92,6.94,76200.0,4.3459,4.3522,4.3396,4.3522,76200.0
2012-09-25 13:00:00,6.94,6.94,6.93,6.93,12300.0,4.3522,4.3522,4.3459,4.3459,12300.0
2012-09-25 13:05:00,6.93,6.94,6.93,6.93,19200.0,4.3459,4.3522,4.3459,4.3459,19200.0
2012-09-25 13:10:00,6.93,6.94,6.93,6.94,27700.0,4.3459,4.3522,4.3459,4.3522,27700.0
2012-09-25 13:15:00,6.93,6.94,6.92,6.92,55800.0,4.3459,4.3522,4.3396,4.3396,55800.0
2012-09-25 13:20:00,6.92,6.93,6.91,6.91,44600.0,4.3396,4.3459,4.3334,4.3334,44600.0
2012-09-25 13:25:00,6.91,6.92,6.91,6.91,43400.0,4.3334,4.3396,4.3334,4.3334,43400.0
2012-09-25 13:30:00,6.92,6.93,6.91,6.93,91000.0,4.3396,4.3459,4.3334,4.3459,91000.0
2012-09-25 13:35:00,6.93,6.93,6.91,6.91,99100.0,4.3459,4.3459,4.3334,4.3334,99100.0
2012-09-25 13:40:00,6.92,6.92,6.91,6.91,10900.0,4.3396,4.3396,4.3334,4.3334,10900.0
2012-09-25 13:45:00,6.92,6.92,6.91,6.92,19500.0,4.3396,4.3396,4.3334,4.3396,19500.0
2012-09-25 13:50:00,6.92,6.92,6.91,6.92,12900.0,4.3396,4.3396,4.3334,4.3396,12900.0
2012-09-25 13:55:00,6.91,6.93,6.91,6.92,95900.0,4.3334,4.3459,4.3334,4.3396,95900.0
2012-09-25 14:00:00,6.93,6.93,6.92,6.92,31000.0,4.3459,4.3459,4.3396,4.3396,31000.0
2012-09-25 14:05:00,6.93,6.93,6.92,6.93,19600.0,4.3459,4.3459,4.3396,4.3459,19600.0
2012-09-25 14:10:00,6.92,6.93,6.92,6.92,27500.0,4.3396,4.3459,4.3396,4.3396,27500.0
2012-09-25 14:15:00,6.93,6.93,6.9,6.91,180400.0,4.3459,4.3459,4.3271,4.3334,180400.0
2012-09-25 14:20:00,6.91,6.91,6.9,6.9,47600.0,4.3334,4.3334,4.3271,4.3271,47600.0
2012-09-25 14:25:00,6.91,6.91,6.9,6.9,15000.0,4.3334,4.3334,4.3271,4.3271,15000.0
2012-09-25 14:30:00,6.91,6.91,6.9,6.91,27300.0,4.3334,4.3334,4.3271,4.3334,27300.0
2012-09-25 14:35:00,6.91,6.91,6.9,6.91,14300.0,4.3334,4.3334,4.3271,4.3334,14300.0
2012-09-25 14:40:00,6.9,6.91,6.9,6.91,17800.0,4.3271,4.3334,4.3271,4.3334,17800.0
2012-09-25 14:45:00,6.91,6.91,6.89,6.91,258000.0,4.3334,4.3334,4.3208,4.3334,258000.0
2012-09-25 14:50:00,6.9,6.91,6.9,6.9,9400.0,4.3271,4.3334,4.3271,4.3271,9400.0
2012-09-25 14:55:00,6.91,6.91,6.89,6.9,85000.0,4.3334,4.3334,4.3208,4.3271,85000.0
2012-09-25 15:00:00,6.89,6.9,6.88,6.89,150600.0,4.3208,4.3271,4.3146,4.3208,150600.0
2012-09-25 15:05:00,6.89,6.89,6.87,6.88,93400.0,4.3208,4.3208,4.3083,4.3146,93400.0
2012-09-25 15:10:00,6.87,6.88,6.85,6.88,350800.0,4.3083,4.3146,4.2957,4.3146,350800.0
2012-09-25 15:15:00,6.88,6.88,6.85,6.85,85200.0,4.3146,4.3146,4.2957,4.2957,85200.0
2012-09-25 15:20:00,6.86,6.88,6.85,6.86,209600.0,4.302,4.3146,4.2957,4.302,209600.0
2012-09-25 15:25:00,6.87,6.87,6.85,6.86,86900.0,4.3083,4.3083,4.2957,4.302,86900.0
2012-09-25 15:30:00,6.86,6.87,6.85,6.86,95900.0,4.302,4.3083,4.2957,4.302,95900.0
2012-09-25 15:35:00,6.87,6.87,6.85,6.86,200800.0,4.3083,4.3083,4.2957,4.302,200800.0
2012-09-25 15:40:00,6.86,6.86,6.85,6.85,155600.0,4.302,4.302,4.2957,4.2957,155600.0
2012-09-25 15:45:00,6.85,6.86,6.84,6.85,326900.0,4.2957,4.302,4.2895,4.2957,326900.0
2012-09-25 15:50:00,6.84,6.86,6.84,6.86,170800.0,4.2895,4.302,4.2895,4.302,170800.0
2012-09-25 15:55:00,6.86,6.86,6.81,6.82,1049800.0,4.302,4.302,4.2707,4.2769,1049800.0
2012-09-26 09:30:00,6.83,6.87,6.81,6.87,128400.0,4.2832,4.3083,4.2707,4.3083,128400.0
2012-09-26 09:35:00,6.85,6.86,6.83,6.83,68700.0,4.2957,4.302,4.2832,4.2832,68700.0
2012-09-26 09:40:00,6.83,6.84,6.82,6.83,78600.0,4.2832,4.2895,4.2769,4.2832,78600.0
2012-09-26 09:45:00,6.83,6.84,6.82,6.83,78400.0,4.2832,4.2895,4.2769,4.2832,78400.0
2012-09-26 09:50:00,6.83,6.84,6.82,6.83,55100.0,4.2832,4.2895,4.2769,4.2832,55100.0
2012-09-26 09:55:00,6.84,6.86,6.83,6.85,131500.0,4.2895,4.302,4.2832,4.2957,131500.0
2012-09-26 10:00:00,6.86,6.86,6.83,6.86,108100.0,4.302,4.302,4.2832,4.302,108100.0
2012-09-26 10:05:00,6.86,6.86,6.83,6.84,58600.0,4.302,4.302,4.2832,4.2895,58600.0
2012-09-26 10:10:00,6.85,6.85,6.84,6.85,12600.0,4.2957,4.2957,4.2895,4.2957,12600.0
2012-09-26 10:15:00,6.85,6.85,6.83,6.84,45500.0,4.2957,4.2957,4.2832,4.2895,45500.0
2012-09-26 10:20:00,6.84,6.84,6.82,6.82,39000.0,4.2895,4.2895,4.2769,4.2769,39000.0
2012-09-26 10:25:00,6.82,6.83,6.81,6.82,37700.0,4.2769,4.2832,4.2707,4.2769,37700.0
2012-09-26 10:30:00,6.81,6.83,6.79,6.82,140900.0,4.2707,4.2832,4.2581,4.2769,140900.0
2012-09-26 10:35:00,6.82,6.82,6.77,6.79,127600.0,4.2769,4.2769,4.2456,4.2581,127600.0
2012-09-26 10:40:00,6.78,6.8,6.78,6.79,178000.0,4.2518,4.2644,4.2518,4.2581,178000.0
2012-09-26 10:45:00,6.79,6.81,6.79,6.81,73600.0,4.2581,4.2707,4.2581,4.2707,73600.0
2012-09-26 10:50:00,6.81,6.81,6.79,6.8,39500.0,4.2707,4.2707,4.2581,4.2644,39500.0
2012-09-26 10:55:00,6.8,6.8,6.78,6.78,38600.0,4.2644,4.2644,4.2518,4.2518,38600.0
2012-09-26 11:00:00,6.79,6.8,6.78,6.79,168700.0,4.2581,4.2644,4.2518,4.2581,168700.0
2012-09-26 11:05:00,6.79,6.79,6.78,6.79,21400.0,4.2581,4.2581,4.2518,4.2581,21400.0
2012-09-26 11:10:00,6.79,6.8,6.78,6.8,107400.0,4.2581,4.2644,4.2518,4.2644,107400.0
2012-09-26 11:15:00,6.8,6.81,6.79,6.81,68400.0,4.2644,4.2707,4.2581,4.2707,68400.0
2012-09-26 11:20:00,6.8,6.81,6.8,6.81,29800.0,4.2644,4.2707,4.2644,4.2707,29800.0
2012-09-26 11:25:00,6.81,6.81,6.8,6.81,11200.0,4.2707,4.2707,4.2644,4.2707,11200.0
2012-09-26 11:30:00,6.8,6.81,6.79,6.8,28200.0,4.2644,4.2707,4.2581,4.2644,28200.0
2012-09-26 11:35:00,6.79,6.8,6.79,6.79,9600.0,4.2581,4.2644,4.2581,4.2581,9600.0
2012-09-26 11:40:00,6.79,6.82,6.79,6.79,166100.0,4.2581,4.2769,4.2581,4.2581,166100.0
2012-09-26 11:45:00,6.8,6.81,6.79,6.79,71100.0,4.2644,4.2707,4.2581,4.2581,71100.0
2012-09-26 11:50:00,6.79,6.8,6.78,6.79,21500.0,4.2581,4.2644,4.2518,4.2581,21500.0
2012-09-26 11:55:00,6.78,6.79,6.78,6.79,14600.0,4.2518,4.2581,4.2518,4.2581,14600.0
2012-09-26 12:00:00,6.79,6.8,6.78,6.8,29100.0,4.2581,4.2644,4.2518,4.2644,29100.0
2012-09-26 12:05:00,6.79,6.81,6.79,6.8,60500.0,4.2581,4.2707,4.2581,4.2644,60500.0
2012-09-26 12:10:00,6.79,6.81,6.79,6.81,37400.0,4.2581,4.2707,4.2581,4.2707,37400.0
2012-09-26 12:15:00,6.81,6.82,6.8,6.81,118500.0,4.2707,4.2769,4.2644,4.2707,118500.0
2012-09-26 12:20:00,6.81,6.81,6.8,6.81,17600.0,4.2707,4.2707,4.2644,4.2707,17600.0
2012-09-26 12:25:00,6.81,6.81,6.8,6.81,17100.0,4.2707,4.2707,4.2644,4.2707,17100.0
2012-09-26 12:30:00,6.81,6.81,6.81,6.81,5500.0,4.2707,4.2707,4.2707,4.2707,5500.0
2012-09-26 12:35:00,6.81,6.81,6.8,6.81,12700.0,4.2707,4.2707,4.2644,4.2707,12700.0
2012-09-26 12:40:00,6.81,6.82,6.81,6.81,81200.0,4.2707,4.2769,4.2707,4.2707,81200.0
2012-09-26 12:45:00,6.82,6.82,6.81,6.81,36800.0,4.2769,4.2769,4.2707,4.2707,36800.0
2012-09-26 12:50:00,6.81,6.82,6.81,6.82,38000.0,4.2707,4.2769,4.2707,4.2769,38000.0
2012-09-26 12:55:00,6.82,6.84,6.82,6.83,166700.0,4.2769,4.2895,4.2769,4.2832,166700.0
2012-09-26 13:00:00,6.83,6.84,6.82,6.83,76800.0,4.2832,4.2895,4.2769,4.2832,76800.0
2012-09-26 13:05:00,6.83,6.84,6.82,6.82,129900.0,4.2832,4.2895,4.2769,4.2769,129900.0
2012-09-26 13:10:00,6.83,6.83,6.8,6.81,81700.0,4.2832,4.2832,4.2644,4.2707,81700.0
2012-09-26 13:15:00,6.81,6.82,6.8,6.81,39800.0,4.2707,4.2769,4.2644,4.2707,39800.0
2012-09-26 13:20:00,6.81,6.82,6.81,6.81,20200.0,4.2707,4.2769,4.2707,4.2707,20200.0
2012-09-26 13:25:00,6.81,6.83,6.81,6.81,106500.0,4.2707,4.2832,4.2707,4.2707,106500.0
2012-09-26 13:30:00,6.81,6.83,6.81,6.83,23700.0,4.2707,4.2832,4.2707,4.2832,23700.0
2012-09-26 13:35:00,6.83,6.83,6.81,6.81,199900.0,4.2832,4.2832,4.2707,4.2707,199900.0
2012-09-26 13:40:00,6.81,6.82,6.81,6.81,74800.0,4.2707,4.2769,4.2707,4.2707,74800.0
2012-09-26 13:45:00,6.81,6.82,6.81,6.81,53300.0,4.2707,4.2769,4.2707,4.2707,53300.0
2012-09-26 13:50:00,6.81,6.82,6.8,6.82,78500.0,4.2707,4.2769,4.2644,4.2769,78500.0
2012-09-26 13:55:00,6.81,6.82,6.81,6.82,37300.0,4.2707,4.2769,4.2707,4.2769,37300.0
2012-09-26 14:00:00,6.82,6.83,6.81,6.83,71500.0,4.2769,4.2832,4.2707,4.2832,71500.0
2012-09-26 14:05:00,6.83,6.83,6.81,6.83,90800.0,4.2832,4.2832,4.2707,4.2832,90800.0
2012-09-26 14:10:00,6.83,6.83,6.82,6.83,11500.0,4.2832,4.2832,4.2769,4.2832,11500.0
2012-09-26 14:15:00,6.83,6.83,6.82,6.83,47500.0,4.2832,4.2832,4.2769,4.2832,47500.0
2012-09-26 14:20:00,6.83,6.83,6.82,6.82,97900.0,4.2832,4.2832,4.2769,4.2769,97900.0
2012-09-26 14:25:00,6.83,6.83,6.81,6.82,82600.0,4.2832,4.2832,4.2707,4.2769,82600.0
2012-09-26 14:30:00,6.82,6.82,6.81,6.82,74900.0,4.2769,4.2769,4.2707,4.2769,74900.0
2012-09-26 14:35:00,6.82,6.83,6.81,6.81,118500.0,4.2769,4.2832,4.2707,4.2707,118500.0
2012-09-26 14:40:00,6.82,6.82,6.81,6.81,32900.0,4.2769,4.2769,4.2707,4.2707,32900.0
2012-09-26 14:45:00,6.82,6.82,6.8,6.82,186700.0,4.2769,4.2769,4.2644,4.2769,186700.0
2012-09-26 14:50:00,6.81,6.82,6.81,6.81,35800.0,4.2707,4.2769,4.2707,4.2707,35800.0
2012-09-26 14:55:00,6.81,6.82,6.81,6.81,55300.0,4.2707,4.2769,4.2707,4.2707,55300.0
2012-09-26 15:00:00,6.81,6.82,6.81,6.81,66600.0,4.2707,4.2769,4.2707,4.2707,66600.0
2012-09-26 15:05:00,6.81,6.82,6.8,6.81,115800.0,4.2707,4.2769,4.2644,4.2707,115800.0
2012-09-26 15:10:00,6.81,6.81,6.8,6.81,44600.0,4.2707,4.2707,4.2644,4.2707,44600.0
2012-09-26 15:15:00,6.81,6.82,6.81,6.82,87200.0,4.2707,4.2769,4.2707,4.2769,87200.0
2012-09-26 15:20:00,6.82,6.82,6.81,6.82,20900.0,4.2769,4.2769,4.2707,4.2769,20900.0
2012-09-26 15:25:00,6.81,6.82,6.81,6.81,52100.0,4.2707,4.2769,4.2707,4.2707,52100.0
2012-09-26 15:30:00,6.82,6.82,6.81,6.81,59700.0,4.2769,4.2769,4.2707,4.2707,59700.0
2012-09-26 15:35:00,6.81,6.82,6.8,6.81,199900.0,4.2707,4.2769,4.2644,4.2707,199900.0
2012-09-26 15:40:00,6.81,6.81,6.8,6.81,118000.0,4.2707,4.2707,4.2644,4.2707,118000.0
2012-09-26 15:45:00,6.81,6.81,6.8,6.81,113600.0,4.2707,4.2707,4.2644,4.2707,113600.0
2012-09-26 15:50:00,6.81,6.81,6.8,6.81,169600.0,4.2707,4.2707,4.2644,4.2707,169600.0
2012-09-26 15:55:00,6.81,6.81,6.8,6.8,291000.0,4.2707,4.2707,4.2644,4.2644,291000.0
2012-09-27 09:30:00,6.82,6.85,6.82,6.83,83400.0,4.2769,4.2957,4.2769,4.2832,83400.0
2012-09-27 09:35:00,6.83,6.83,6.82,6.83,69800.0,4.2832,4.2832,4.2769,4.2832,69800.0
2012-09-27 09:40:00,6.82,6.83,6.82,6.83,10000.0,4.2769,4.2832,4.2769,4.2832,10000.0
2012-09-27 09:45:00,6.83,6.83,6.82,6.82,12200.0,4.2832,4.2832,4.2769,4.2769,12200.0
2012-09-27 09:50:00,6.83,6.83,6.81,6.83,113300.0,4.2832,4.2832,4.2707,4.2832,113300.0
2012-09-27 09:55:00,6.82,6.84,6.82,6.84,62800.0,4.2769,4.2895,4.2769,4.2895,62800.0
2012-09-27 10:00:00,6.83,6.83,6.82,6.82,28000.0,4.2832,4.2832,4.2769,4.2769,28000.0
2012-09-27 10:05:00,6.82,6.83,6.82,6.83,43000.0,4.2769,4.2832,4.2769,4.2832,43000.0
2012-09-27 10:10:00,6.82,6.83,6.8,6.82,125700.0,4.2769,4.2832,4.2644,4.2769,125700.0
2012-09-27 10:15:00,6.82,6.83,6.81,6.83,44000.0,4.2769,4.2832,4.2707,4.2832,44000.0
2012-09-27 10:20:00,6.82,6.83,6.81,6.82,38300.0,4.2769,4.2832,4.2707,4.2769,38300.0
2012-09-27 10:25:00,6.82,6.82,6.81,6.81,13800.0,4.2769,4.2769,4.2707,4.2707,13800.0
2012-09-27 10:30:00,6.81,6.83,6.81,6.82,44400.0,4.2707,4.2832,4.2707,4.2769,44400.0
2012-09-27 10:35:00,6.82,6.83,6.81,6.81,44300.0,4.2769,4.2832,4.2707,4.2707,44300.0
2012-09-27 10:40:00,6.82,6.83,6.81,6.82,31000.0,4.2769,4.2832,4.2707,4.2769,31000.0
2012-09-27 10:45:00,6.82,6.83,6.82,6.83,14400.0,4.2769,4.2832,4.2769,4.2832,14400.0
2012-09-27 10:50:00,6.83,6.83,6.82,6.82,11400.0,4.2832,4.2832,4.2769,4.2769,11400.0
2012-09-27 10:55:00,6.82,6.84,6.82,6.83,102400.0,4.2769,4.2895,4.2769,4.2832,102400.0
2012-09-27 11:00:00,6.83,6.84,6.83,6.83,12900.0,4.2832,4.2895,4.2832,4.2832,12900.0
2012-09-27 11:05:00,6.83,6.83,6.82,6.82,110200.0,4.2832,4.2832,4.2769,4.2769,110200.0
2012-09-27 11:10:00,6.83,6.83,6.82,6.82,29600.0,4.2832,4.2832,4.2769,4.2769,29600.0
2012-09-27 11:15:00,6.83,6.83,6.82,6.82,8000.0,4.2832,4.2832,4.2769,4.2769,8000.0
2012-09-27 11:20:00,6.83,6.83,6.82,6.82,111300.0,4.2832,4.2832,4.2769,4.2769,111300.0
2012-09-27 11:25:00,6.82,6.83,6.81,6.83,147900.0,4.2769,4.2832,4.2707,4.2832,147900.0
2012-09-27 11:30:00,6.83,6.83,6.82,6.83,5600.0,4.2832,4.2832,4.2769,4.2832,5600.0
2012-09-27 11:35:00,6.83,6.84,6.83,6.84,25900.0,4.2832,4.2895,4.2832,4.2895,25900.0
2012-09-27 11:40:00,6.83,6.85,6.83,6.84,47100.0,4.2832,4.2957,4.2832,4.2895,47100.0
2012-09-27 11:45:00,6.85,6.85,6.83,6.85,94800.0,4.2957,4.2957,4.2832,4.2957,94800.0
2012-09-27 11:50:00,6.84,6.85,6.84,6.85,40800.0,4.2895,4.2957,4.2895,4.2957,40800.0
2012-09-27 11:55:00,6.85,6.88,6.84,6.87,154100.0,4.2957,4.3146,4.2895,4.3083,154100.0
2012-09-27 12:00:00,6.86,6.88,6.86,6.87,56400.0,4.302,4.3146,4.302,4.3083,56400.0
2012-09-27 12:05:00,6.88,6.89,6.87,6.88,83800.0,4.3146,4.3208,4.3083,4.3146,83800.0
2012-09-27 12:10:00,6.88,6.89,6.87,6.88,69700.0,4.3146,4.3208,4.3083,4.3146,69700.0
2012-09-27 12:15:00,6.88,6.89,6.87,6.88,54800.0,4.3146,4.3208,4.3083,4.3146,54800.0
2012-09-27 12:20:00,6.87,6.88,6.87,6.88,29700.0,4.3083,4.3146,4.3083,4.3146,29700.0
2012-09-27 12:25:00,6.88,6.91,6.87,6.9,192200.0,4.3146,4.3334,4.3083,4.3271,192200.0
2012-09-27 12:30:00,6.9,6.9,6.88,6.89,61600.0,4.3271,4.3271,4.3146,4.3208,61600.0
2012-09-27 12:35:00,6.89,6.89,6.88,6.88,28000.0,4.3208,4.3208,4.3146,4.3146,28000.0
2012-09-27 12:40:00,6.89,6.89,6.88,6.89,16100.0,4.3208,4.3208,4.3146,4.3208,16100.0
2012-09-27 12:45:00,6.88,6.89,6.88,6.89,25400.0,4.3146,4.3208,4.3146,4.3208,25400.0
2012-09-27 12:50:00,6.89,6.9,6.88,6.9,74700.0,4.3208,4.3271,4.3146,4.3271,74700.0
2012-09-27 12:55:00,6.9,6.9,6.89,6.9,34300.0,4.3271,4.3271,4.3208,4.3271,34300.0
2012-09-27 13:00:00,6.9,6.9,6.89,6.9,14400.0,4.3271,4.3271,4.3208,4.3271,14400.0
2012-09-27 13:05:00,6.89,6.9,6.89,6.9,14500.0,4.3208,4.3271,4.3208,4.3271,14500.0
2012-09-27 13:10:00,6.9,6.9,6.88,6.88,114400.0,4.3271,4.3271,4.3146,4.3146,114400.0
2012-09-27 13:15:00,6.89,6.9,6.88,6.89,113400.0,4.3208,4.3271,4.3146,4.3208,113400.0
2012-09-27 13:20:00,6.89,6.9,6.89,6.9,55800.0,4.3208,4.3271,4.3208,4.3271,55800.0
2012-09-27 13:25:00,6.89,6.91,6.89,6.9,80500.0,4.3208,4.3334,4.3208,4.3271,80500.0
2012-09-27 13:30:00,6.9,6.9,6.89,6.9,19300.0,4.3271,4.3271,4.3208,4.3271,19300.0
2012-09-27 13:35:00,6.89,6.91,6.89,6.91,54400.0,4.3208,4.3334,4.3208,4.3334,54400.0
2012-09-27 13:40:00,6.9,6.92,6.89,6.89,295500.0,4.3271,4.3396,4.3208,4.3208,295500.0
2012-09-27 13:45:00,6.9,6.9,6.89,6.89,8100.0,4.3271,4.3271,4.3208,4.3208,8100.0
2012-09-27 13:50:00,6.9,6.9,6.88,6.89,52100.0,4.3271,4.3271,4.3146,4.3208,52100.0
2012-09-27 13:55:00,6.88,6.9,6.88,6.9,90200.0,4.3146,4.3271,4.3146,4.3271,90200.0
2012-09-27 14:00:00,6.9,6.9,6.89,6.9,12000.0,4.3271,4.3271,4.3208,4.3271,12000.0
2012-09-27 14:05:00,6.89,6.9,6.89,6.9,11800.0,4.3208,4.3271,4.3208,4.3271,11800.0
2012-09-27 14:10:00,6.89,6.9,6.89,6.9,29000.0,4.3208,4.3271,4.3208,4.3271,29000.0
2012-09-27 14:15:00,6.9,6.9,6.89,6.9,14800.0,4.3271,4.3271,4.3208,4.3271,14800.0
2012-09-27 14:20:00,6.89,6.9,6.89,6.9,11800.0,4.3208,4.3271,4.3208,4.3271,11800.0
2012-09-27 14:25:00,6.89,6.9,6.89,6.9,20100.0,4.3208,4.3271,4.3208,4.3271,20100.0
2012-09-27 14:30:00,6.9,6.9,6.89,6.89,36600.0,4.3271,4.3271,4.3208,4.3208,36600.0
2012-09-27 14:35:00,6.9,6.9,6.89,6.9,101800.0,4.3271,4.3271,4.3208,4.3271,101800.0
2012-09-27 14:40:00,6.9,6.9,6.89,6.9,20400.0,4.3271,4.3271,4.3208,4.3271,20400.0
2012-09-27 14:45:00,6.9,6.9,6.89,6.9,18900.0,4.3271,4.3271,4.3208,4.3271,18900.0
2012-09-27 14:50:00,6.9,6.9,6.88,6.88,88900.0,4.3271,4.3271,4.3146,4.3146,88900.0
2012-09-27 14:55:00,6.88,6.89,6.87,6.87,55100.0,4.3146,4.3208,4.3083,4.3083,55100.0
2012-09-27 15:00:00,6.88,6.89,6.87,6.89,52700.0,4.3146,4.3208,4.3083,4.3208,52700.0
2012-09-27 15:05:00,6.88,6.89,6.88,6.88,16000.0,4.3146,4.3208,4.3146,4.3146,16000.0
2012-09-27 15:10:00,6.89,6.89,6.88,6.89,16400.0,4.3208,4.3208,4.3146,4.3208,16400.0
2012-09-27 15:15:00,6.89,6.89,6.88,6.88,57100.0,4.3208,4.3208,4.3146,4.3146,57100.0
2012-09-27 15:20:00,6.89,6.9,6.88,6.9,135200.0,4.3208,4.3271,4.3146,4.3271,135200.0
2012-09-27 15:25:00,6.89,6.9,6.87,6.88,241400.0,4.3208,4.3271,4.3083,4.3146,241400.0
2012-09-27 15:30:00,6.88,6.89,6.87,6.89,273500.0,4.3146,4.3208,4.3083,4.3208,273500.0
2012-09-27 15:35:00,6.89,6.9,6.89,6.9,106800.0,4.3208,4.3271,4.3208,4.3271,106800.0
2012-09-27 15:40:00,6.9,6.9,6.88,6.89,108800.0,4.3271,4.3271,4.3146,4.3208,108800.0
2012-09-27 15:45:00,6.89,6.9,6.88,6.89,169200.0,4.3208,4.3271,4.3146,4.3208,169200.0
2012-09-27 15:50:00,6.89,6.89,6.87,6.89,486900.0,4.3208,4.3208,4.3083,4.3208,486900.0
2012-09-27 15:55:00,6.89,6.91,6.88,6.9,731400.0,4.3208,4.3334,4.3146,4.3271,731400.0
2012-09-28 09:30:00,6.86,6.86,6.84,6.85,83600.0,4.302,4.302,4.2895,4.2957,83600.0
2012-09-28 09:35:00,6.86,6.86,6.85,6.85,48900.0,4.302,4.302,4.2957,4.2957,48900.0
2012-09-28 09:40:00,6.86,6.86,6.83,6.83,99500.0,4.302,4.302,4.2832,4.2832,99500.0
2012-09-28 09:45:00,6.83,6.84,6.82,6.84,85900.0,4.2832,4.2895,4.2769,4.2895,85900.0
2012-09-28 09:50:00,6.84,6.84,6.83,6.83,22900.0,4.2895,4.2895,4.2832,4.2832,22900.0
2012-09-28 09:55:00,6.84,6.84,6.83,6.83,59700.0,4.2895,4.2895,4.2832,4.2832,59700.0
2012-09-28 10:00:00,6.83,6.87,6.83,6.87,109000.0,4.2832,4.3083,4.2832,4.3083,109000.0
2012-09-28 10:05:00,6.86,6.87,6.85,6.86,52500.0,4.302,4.3083,4.2957,4.302,52500.0
2012-09-28 10:10:00,6.86,6.86,6.85,6.86,32200.0,4.302,4.302,4.2957,4.302,32200.0
2012-09-28 10:15:00,6.86,6.86,6.84,6.84,72100.0,4.302,4.302,4.2895,4.2895,72100.0
2012-09-28 10:20:00,6.85,6.85,6.84,6.84,31800.0,4.2957,4.2957,4.2895,4.2895,31800.0
2012-09-28 10:25:00,6.84,6.85,6.82,6.83,90400.0,4.2895,4.2957,4.2769,4.2832,90400.0
2012-09-28 10:30:00,6.83,6.86,6.83,6.86,93900.0,4.2832,4.302,4.2832,4.302,93900.0
2012-09-28 10:35:00,6.86,6.87,6.85,6.87,35000.0,4.302,4.3083,4.2957,4.3083,35000.0
2012-09-28 10:40:00,6.87,6.87,6.86,6.87,39100.0,4.3083,4.3083,4.302,4.3083,39100.0
2012-09-28 10:45:00,6.87,6.87,6.85,6.87,68700.0,4.3083,4.3083,4.2957,4.3083,68700.0
2012-09-28 10:50:00,6.87,6.87,6.86,6.86,21900.0,4.3083,4.3083,4.302,4.302,21900.0
2012-09-28 10:55:00,6.87,6.87,6.86,6.87,31800.0,4.3083,4.3083,4.302,4.3083,31800.0
2012-09-28 11:00:00,6.86,6.87,6.86,6.86,30000.0,4.302,4.3083,4.302,4.302,30000.0
2012-09-28 11:05:00,6.87,6.87,6.86,6.87,15200.0,4.3083,4.3083,4.302,4.3083,15200.0
2012-09-28 11:10:00,6.86,6.87,6.86,6.87,20000.0,4.302,4.3083,4.302,4.3083,20000.0
2012-09-28 11:15:00,6.86,6.87,6.86,6.87,35400.0,4.302,4.3083,4.302,4.3083,35400.0
2012-09-28 11:20:00,6.87,6.87,6.86,6.87,12800.0,4.3083,4.3083,4.302,4.3083,12800.0
2012-09-28 11:25:00,6.87,6.87,6.85,6.86,66600.0,4.3083,4.3083,4.2957,4.302,66600.0
2012-09-28 11:30:00,6.86,6.86,6.84,6.84,109000.0,4.302,4.302,4.2895,4.2895,109000.0
2012-09-28 11:35:00,6.84,6.85,6.84,6.85,21800.0,4.2895,4.2957,4.2895,4.2957,21800.0
2012-09-28 11:40:00,6.85,6.85,6.84,6.85,40000.0,4.2957,4.2957,4.2895,4.2957,40000.0
2012-09-28 11:45:00,6.84,6.86,6.84,6.86,32800.0,4.2895,4.302,4.2895,4.302,32800.0
2012-09-28 11:50:00,6.86,6.88,6.85,6.86,155400.0,4.302,4.3146,4.2957,4.302,155400.0
2012-09-28 11:55:00,6.87,6.88,6.86,6.88,117500.0,4.3083,4.3146,4.302,4.3146,117500.0
2012-09-28 12:00:00,6.87,6.89,6.86,6.87,154200.0,4.3083,4.3208,4.302,4.3083,154200.0
2012-09-28 12:05:00,6.88,6.89,6.87,6.89,188400.0,4.3146,4.3208,4.3083,4.3208,188400.0
2012-09-28 12:10:00,6.89,6.9,6.88,6.88,102800.0,4.3208,4.3271,4.3146,4.3146,102800.0
2012-09-28 12:15:00,6.88,6.9,6.88,6.89,54400.0,4.3146,4.3271,4.3146,4.3208,54400.0
2012-09-28 12:20:00,6.89,6.9,6.88,6.88,57600.0,4.3208,4.3271,4.3146,4.3146,57600.0
2012-09-28 12:25:00,6.88,6.9,6.87,6.88,75800.0,4.3146,4.3271,4.3083,4.3146,75800.0
2012-09-28 12:30:00,6.87,6.9,6.87,6.89,108900.0,4.3083,4.3271,4.3083,4.3208,108900.0
2012-09-28 12:35:00,6.89,6.9,6.88,6.88,33400.0,4.3208,4.3271,4.3146,4.3146,33400.0
2012-09-28 12:40:00,6.89,6.89,6.88,6.89,3800.0,4.3208,4.3208,4.3146,4.3208,3800.0
2012-09-28 12:45:00,6.89,6.9,6.88,6.9,36500.0,4.3208,4.3271,4.3146,4.3271,36500.0
2012-09-28 12:50:00,6.9,6.9,6.89,6.9,22300.0,4.3271,4.3271,4.3208,4.3271,22300.0
2012-09-28 12:55:00,6.89,6.9,6.89,6.9,57900.0,4.3208,4.3271,4.3208,4.3271,57900.0
2012-09-28 13:00:00,6.9,6.9,6.89,6.89,49800.0,4.3271,4.3271,4.3208,4.3208,49800.0
2012-09-28 13:05:00,6.9,6.9,6.89,6.9,101800.0,4.3271,4.3271,4.3208,4.3271,101800.0
2012-09-28 13:10:00,6.9,6.9,6.87,6.88,126600.0,4.3271,4.3271,4.3083,4.3146,126600.0
2012-09-28 13:15:00,6.88,6.89,6.88,6.88,13600.0,4.3146,4.3208,4.3146,4.3146,13600.0
2012-09-28 13:20:00,6.88,6.89,6.88,6.89,21700.0,4.3146,4.3208,4.3146,4.3208,21700.0
2012-09-28 13:25:00,6.88,6.89,6.88,6.89,10300.0,4.3146,4.3208,4.3146,4.3208,10300.0
2012-09-28 13:30:00,6.89,6.89,6.88,6.89,48500.0,4.3208,4.3208,4.3146,4.3208,48500.0
2012-09-28 13:35:00,6.89,6.91,6.88,6.91,75500.0,4.3208,4.3334,4.3146,4.3334,75500.0
2012-09-28 13:40:00,6.91,6.93,6.9,6.91,167700.0,4.3334,4.3459,4.3271,4.3334,167700.0
2012-09-28 13:45:00,6.92,6.92,6.91,6.92,15500.0,4.3396,4.3396,4.3334,4.3396,15500.0
2012-09-28 13:50:00,6.92,6.92,6.9,6.91,54200.0,4.3396,4.3396,4.3271,4.3334,54200.0
2012-09-28 13:55:00,6.9,6.91,6.9,6.9,25000.0,4.3271,4.3334,4.3271,4.3271,25000.0
2012-09-28 14:00:00,6.91,6.91,6.9,6.91,10500.0,4.3334,4.3334,4.3271,4.3334,10500.0
2012-09-28 14:05:00,6.91,6.91,6.89,6.89,72800.0,4.3334,4.3334,4.3208,4.3208,72800.0
2012-09-28 14:10:00,6.89,6.9,6.89,6.9,58600.0,4.3208,4.3271,4.3208,4.3271,58600.0
2012-09-28 14:15:00,6.9,6.9,6.89,6.9,9900.0,4.3271,4.3271,4.3208,4.3271,9900.0
2012-09-28 14:20:00,6.9,6.9,6.89,6.9,25800.0,4.3271,4.3271,4.3208,4.3271,25800.0
2012-09-28 14:25:00,6.9,6.9,6.88,6.88,84100.0,4.3271,4.3271,4.3146,4.3146,84100.0
2012-09-28 14:30:00,6.88,6.89,6.87,6.87,48100.0,4.3146,4.3208,4.3083,4.3083,48100.0
2012-09-28 14:35:00,6.88,6.88,6.87,6.87,28500.0,4.3146,4.3146,4.3083,4.3083,28500.0
2012-09-28 14:40:00,6.88,6.88,6.87,6.87,12400.0,4.3146,4.3146,4.3083,4.3083,12400.0
2012-09-28 14:45:00,6.88,6.88,6.87,6.88,10600.0,4.3146,4.3146,4.3083,4.3146,10600.0
2012-09-28 14:50:00,6.87,6.88,6.87,6.87,39200.0,4.3083,4.3146,4.3083,4.3083,39200.0
2012-09-28 14:55:00,6.87,6.88,6.87,6.87,19600.0,4.3083,4.3146,4.3083,4.3083,19600.0
2012-09-28 15:00:00,6.87,6.88,6.87,6.88,17200.0,4.3083,4.3146,4.3083,4.3146,17200.0
2012-09-28 15:05:00,6.87,6.88,6.87,6.87,23200.0,4.3083,4.3146,4.3083,4.3083,23200.0
2012-09-28 15:10:00,6.87,6.88,6.87,6.87,15200.0,4.3083,4.3146,4.3083,4.3083,15200.0
2012-09-28 15:15:00,6.88,6.89,6.87,6.88,126600.0,4.3146,4.3208,4.3083,4.3146,126600.0
2012-09-28 15:20:00,6.88,6.88,6.87,6.88,24800.0,4.3146,4.3146,4.3083,4.3146,24800.0
2012-09-28 15:25:00,6.88,6.88,6.87,6.88,73200.0,4.3146,4.3146,4.3083,4.3146,73200.0
2012-09-28 15:30:00,6.88,6.89,6.87,6.88,114300.0,4.3146,4.3208,4.3083,4.3146,114300.0
2012-09-28 15:35:00,6.88,6.89,6.86,6.87,187600.0,4.3146,4.3208,4.302,4.3083,187600.0
2012-09-28 15:40:00,6.87,6.88,6.86,6.88,69100.0,4.3083,4.3146,4.302,4.3146,69100.0
2012-09-28 15:45:00,6.87,6.9,6.87,6.89,231300.0,4.3083,4.3271,4.3083,4.3208,231300.0
2012-09-28 15:50:00,6.9,6.91,6.9,6.91,306400.0,4.3271,4.3334,4.3271,4.3334,306400.0
2012-09-28 15:55:00,6.91,6.91,6.89,6.9,635100.0,4.3334,4.3334,4.3208,4.3271,635100.0
2012-10-01 09:30:00,6.97,6.97,6.92,6.94,642200.0,4.371,4.371,4.3396,4.3522,642200.0
2012-10-01 09:35:00,6.94,6.97,6.93,6.95,277100.0,4.3522,4.371,4.3459,4.3585,277100.0
2012-10-01 09:40:00,6.95,6.95,6.94,6.95,27100.0,4.3585,4.3585,4.3522,4.3585,27100.0
2012-10-01 09:45:00,6.95,6.95,6.93,6.95,51400.0,4.3585,4.3585,4.3459,4.3585,51400.0
2012-10-01 09:50:00,6.95,6.95,6.93,6.93,244200.0,4.3585,4.3585,4.3459,4.3459,244200.0
2012-10-01 09:55:00,6.93,6.94,6.93,6.94,25700.0,4.3459,4.3522,4.3459,4.3522,25700.0
2012-10-01 10:00:00,6.94,6.98,6.94,6.98,182900.0,4.3522,4.3773,4.3522,4.3773,182900.0
2012-10-01 10:05:00,6.98,6.99,6.97,6.98,170800.0,4.3773,4.3835,4.371,4.3773,170800.0
2012-10-01 10:10:00,6.98,6.99,6.97,6.99,47700.0,4.3773,4.3835,4.371,4.3835,47700.0
2012-10-01 10:15:00,6.99,6.99,6.98,6.99,55800.0,4.3835,4.3835,4.3773,4.3835,55800.0
2012-10-01 10:20:00,6.99,6.99,6.97,6.97,117700.0,4.3835,4.3835,4.371,4.371,117700.0
2012-10-01 10:25:00,6.97,6.98,6.94,6.95,396300.0,4.371,4.3773,4.3522,4.3585,396300.0
2012-10-01 10:30:00,6.95,6.96,6.94,6.96,64400.0,4.3585,4.3647,4.3522,4.3647,64400.0
2012-10-01 10:35:00,6.96,6.96,6.95,6.96,50300.0,4.3647,4.3647,4.3585,4.3647,50300.0
2012-10-01 10:40:00,6.96,6.96,6.95,6.96,50400.0,4.3647,4.3647,4.3585,4.3647,50400.0
2012-10-01 10:45:00,6.96,6.97,6.95,6.96,121100.0,4.3647,4.371,4.3585,4.3647,121100.0
2012-10-01 10:50:00,6.96,6.97,6.95,6.97,85500.0,4.3647,4.371,4.3585,4.371,85500.0
2012-10-01 10:55:00,6.96,6.97,6.96,6.96,35700.0,4.3647,4.371,4.3647,4.3647,35700.0
2012-10-01 11:00:00,6.97,6.99,6.96,6.99,113900.0,4.371,4.3835,4.3647,4.3835,113900.0
2012-10-01 11:05:00,6.99,6.99,6.97,6.98,72000.0,4.3835,4.3835,4.371,4.3773,72000.0
2012-10-01 11:10:00,6.98,6.99,6.97,6.99,82800.0,4.3773,4.3835,4.371,4.3835,82800.0
2012-10-01 11:15:00,6.99,6.99,6.98,6.99,31500.0,4.3835,4.3835,4.3773,4.3835,31500.0
2012-10-01 11:20:00,6.99,6.99,6.98,6.99,37200.0,4.3835,4.3835,4.3773,4.3835,37200.0
2012-10-01 11:25:00,6.99,6.99,6.98,6.99,135900.0,4.3835,4.3835,4.3773,4.3835,135900.0
2012-10-01 11:30:00,6.99,7.0,6.99,7.0,226100.0,4.3835,4.3898,4.3835,4.3898,226100.0
2012-10-01 11:35:00,7.0,7.01,6.99,7.0,383800.0,4.3898,4.3961,4.3835,4.3898,383800.0
2012-10-01 11:40:00,6.99,7.0,6.99,7.0,20000.0,4.3835,4.3898,4.3835,4.3898,20000.0
2012-10-01 11:45:00,6.99,7.0,6.99,7.0,36400.0,4.3835,4.3898,4.3835,4.3898,36400.0
2012-10-01 11:50:00,7.0,7.0,6.99,7.0,43200.0,4.3898,4.3898,4.3835,4.3898,43200.0
2012-10-01 11:55:00,7.0,7.0,6.97,6.98,201400.0,4.3898,4.3898,4.371,4.3773,201400.0
2012-10-01 12:00:00,6.97,6.98,6.97,6.97,14600.0,4.371,4.3773,4.371,4.371,14600.0
2012-10-01 12:05:00,6.98,6.98,6.97,6.98,33300.0,4.3773,4.3773,4.371,4.3773,33300.0
2012-10-01 12:10:00,6.98,6.98,6.97,6.98,28400.0,4.3773,4.3773,4.371,4.3773,28400.0
2012-10-01 12:15:00,6.98,6.98,6.97,6.98,25400.0,4.3773,4.3773,4.371,4.3773,25400.0
2012-10-01 12:20:00,6.98,6.99,6.97,6.99,103900.0,4.3773,4.3835,4.371,4.3835,103900.0
2012-10-01 12:25:00,6.99,6.99,6.98,6.98,33100.0,4.3835,4.3835,4.3773,4.3773,33100.0
2012-10-01 12:30:00,6.99,7.0,6.98,6.99,111100.0,4.3835,4.3898,4.3773,4.3835,111100.0
2012-10-01 12:35:00,6.98,6.99,6.98,6.99,9500.0,4.3773,4.3835,4.3773,4.3835,9500.0
2012-10-01 12:40:00,6.99,6.99,6.98,6.99,42700.0,4.3835,4.3835,4.3773,4.3835,42700.0
2012-10-01 12:45:00,6.99,6.99,6.95,6.96,122300.0,4.3835,4.3835,4.3585,4.3647,122300.0
2012-10-01 12:50:00,6.96,6.96,6.94,6.96,77800.0,4.3647,4.3647,4.3522,4.3647,77800.0
2012-10-01 12:55:00,6.96,6.96,6.95,6.96,24000.0,4.3647,4.3647,4.3585,4.3647,24000.0
2012-10-01 13:00:00,6.96,6.96,6.94,6.95,73900.0,4.3647,4.3647,4.3522,4.3585,73900.0
2012-10-01 13:05:00,6.95,6.96,6.94,6.94,65000.0,4.3585,4.3647,4.3522,4.3522,65000.0
2012-10-01 13:10:00,6.94,6.94,6.93,6.94,33800.0,4.3522,4.3522,4.3459,4.3522,33800.0
2012-10-01 13:15:00,6.93,6.95,6.93,6.95,117300.0,4.3459,4.3585,4.3459,4.3585,117300.0
2012-10-01 13:20:00,6.95,6.95,6.94,6.95,46400.0,4.3585,4.3585,4.3522,4.3585,46400.0
2012-10-01 13:25:00,6.95,6.96,6.94,6.95,98500.0,4.3585,4.3647,4.3522,4.3585,98500.0
2012-10-01 13:30:00,6.96,6.96,6.94,6.95,86000.0,4.3647,4.3647,4.3522,4.3585,86000.0
2012-10-01 13:35:00,6.95,6.96,6.94,6.96,72300.0,4.3585,4.3647,4.3522,4.3647,72300.0
2012-10-01 13:40:00,6.95,6.96,6.93,6.96,128000.0,4.3585,4.3647,4.3459,4.3647,128000.0
2012-10-01 13:45:00,6.96,6.96,6.95,6.95,29100.0,4.3647,4.3647,4.3585,4.3585,29100.0
2012-10-01 13:50:00,6.96,6.96,6.94,6.95,121900.0,4.3647,4.3647,4.3522,4.3585,121900.0
2012-10-01 13:55:00,6.95,6.96,6.94,6.96,50600.0,4.3585,4.3647,4.3522,4.3647,50600.0
2012-10-01 14:00:00,6.96,6.96,6.95,6.96,62200.0,4.3647,4.3647,4.3585,4.3647,62200.0
2012-10-01 14:05:00,6.96,6.96,6.95,6.96,27300.0,4.3647,4.3647,4.3585,4.3647,27300.0
2012-10-01 14:10:00,6.96,6.96,6.95,6.96,25100.0,4.3647,4.3647,4.3585,4.3647,25100.0
2012-10-01 14:15:00,6.96,6.96,6.95,6.95,60900.0,4.3647,4.3647,4.3585,4.3585,60900.0
2012-10-01 14:20:00,6.95,6.96,6.95,6.96,27200.0,4.3585,4.3647,4.3585,4.3647,27200.0
2012-10-01 14:25:00,6.96,6.96,6.95,6.96,28200.0,4.3647,4.3647,4.3585,4.3647,28200.0
2012-10-01 14:30:00,6.96,6.96,6.95,6.96,25400.0,4.3647,4.3647,4.3585,4.3647,25400.0
2012-10-01 14:35:00,6.96,6.96,6.95,6.96,31100.0,4.3647,4.3647,4.3585,4.3647,31100.0
2012-10-01 14:40:00,6.96,6.97,6.95,6.97,37900.0,4.3647,4.371,4.3585,4.371,37900.0
2012-10-01 14:45:00,6.97,6.97,6.96,6.97,19600.0,4.371,4.371,4.3647,4.371,19600.0
2012-10-01 14:50:00,6.97,6.97,6.96,6.97,27700.0,4.371,4.371,4.3647,4.371,27700.0
2012-10-01 14:55:00,6.97,6.97,6.96,6.97,57600.0,4.371,4.371,4.3647,4.371,57600.0
2012-10-01 15:00:00,6.97,6.97,6.95,6.96,104200.0,4.371,4.371,4.3585,4.3647,104200.0
2012-10-01 15:05:00,6.96,6.96,6.95,6.96,32000.0,4.3647,4.3647,4.3585,4.3647,32000.0
2012-10-01 15:10:00,6.96,6.96,6.93,6.93,123200.0,4.3647,4.3647,4.3459,4.3459,123200.0
2012-10-01 15:15:00,6.93,6.94,6.92,6.94,116800.0,4.3459,4.3522,4.3396,4.3522,116800.0
2012-10-01 15:20:00,6.93,6.94,6.91,6.93,173200.0,4.3459,4.3522,4.3334,4.3459,173200.0
2012-10-01 15:25:00,6.92,6.93,6.91,6.92,111900.0,4.3396,4.3459,4.3334,4.3396,111900.0
2012-10-01 15:30:00,6.93,6.94,6.92,6.94,84800.0,4.3459,4.3522,4.3396,4.3522,84800.0
2012-10-01 15:35:00,6.94,6.94,6.92,6.93,205100.0,4.3522,4.3522,4.3396,4.3459,205100.0
2012-10-01 15:40:00,6.94,6.95,6.93,6.93,183600.0,4.3522,4.3585,4.3459,4.3459,183600.0
2012-10-01 15:45:00,6.93,6.94,6.91,6.93,297300.0,4.3459,4.3522,4.3334,4.3459,297300.0
2012-10-01 15:50:00,6.93,6.93,6.9,6.91,317900.0,4.3459,4.3459,4.3271,4.3334,317900.0
2012-10-01 15:55:00,6.91,6.93,6.9,6.93,374900.0,4.3334,4.3459,4.3271,4.3459,374900.0
2012-10-02 09:30:00,6.98,7.0,6.97,6.99,175400.0,4.3773,4.3898,4.371,4.3835,175400.0
2012-10-02 09:35:00,6.99,6.99,6.95,6.98,136800.0,4.3835,4.3835,4.3585,4.3773,136800.0
2012-10-02 09:40:00,6.98,6.99,6.97,6.97,151400.0,4.3773,4.3835,4.371,4.371,151400.0
2012-10-02 09:45:00,6.98,6.99,6.97,6.99,40500.0,4.3773,4.3835,4.371,4.3835,40500.0
2012-10-02 09:50:00,6.99,6.99,6.97,6.97,87300.0,4.3835,4.3835,4.371,4.371,87300.0
2012-10-02 09:55:00,6.98,6.98,6.97,6.98,47700.0,4.3773,4.3773,4.371,4.3773,47700.0
2012-10-02 10:00:00,6.98,6.98,6.94,6.95,174800.0,4.3773,4.3773,4.3522,4.3585,174800.0
2012-10-02 10:05:00,6.95,6.96,6.94,6.96,49200.0,4.3585,4.3647,4.3522,4.3647,49200.0
2012-10-02 10:10:00,6.96,6.97,6.95,6.97,91100.0,4.3647,4.371,4.3585,4.371,91100.0
2012-10-02 10:15:00,6.97,6.97,6.96,6.97,14600.0,4.371,4.371,4.3647,4.371,14600.0
2012-10-02 10:20:00,6.97,6.97,6.96,6.97,57700.0,4.371,4.371,4.3647,4.371,57700.0
2012-10-02 10:25:00,6.96,6.97,6.96,6.97,12400.0,4.3647,4.371,4.3647,4.371,12400.0
2012-10-02 10:30:00,6.96,6.98,6.96,6.98,43200.0,4.3647,4.3773,4.3647,4.3773,43200.0
2012-10-02 10:35:00,6.98,6.98,6.97,6.98,11300.0,4.3773,4.3773,4.371,4.3773,11300.0
2012-10-02 10:40:00,6.98,6.98,6.97,6.98,7400.0,4.3773,4.3773,4.371,4.3773,7400.0
2012-10-02 10:45:00,6.98,6.98,6.97,6.98,19300.0,4.3773,4.3773,4.371,4.3773,19300.0
2012-10-02 10:50:00,6.98,6.98,6.94,6.94,287900.0,4.3773,4.3773,4.3522,4.3522,287900.0
2012-10-02 10:55:00,6.95,6.96,6.94,6.96,54100.0,4.3585,4.3647,4.3522,4.3647,54100.0
2012-10-02 11:00:00,6.96,6.96,6.94,6.94,62800.0,4.3647,4.3647,4.3522,4.3522,62800.0
2012-10-02 11:05:00,6.95,6.95,6.94,6.94,29500.0,4.3585,4.3585,4.3522,4.3522,29500.0
2012-10-02 11:10:00,6.94,6.96,6.93,6.96,184000.0,4.3522,4.3647,4.3459,4.3647,184000.0
2012-10-02 11:15:00,6.95,6.96,6.94,6.95,56600.0,4.3585,4.3647,4.3522,4.3585,56600.0
2012-10-02 11:20:00,6.95,6.95,6.94,6.95,13600.0,4.3585,4.3585,4.3522,4.3585,13600.0
2012-10-02 11:25:00,6.95,6.95,6.94,6.95,9300.0,4.3585,4.3585,4.3522,4.3585,9300.0
2012-10-02 11:30:00,6.95,6.96,6.94,6.94,124400.0,4.3585,4.3647,4.3522,4.3522,124400.0
2012-10-02 11:35:00,6.95,6.95,6.91,6.92,93500.0,4.3585,4.3585,4.3334,4.3396,93500.0
2012-10-02 11:40:00,6.92,6.94,6.91,6.93,83700.0,4.3396,4.3522,4.3334,4.3459,83700.0
2012-10-02 11:45:00,6.93,6.94,6.92,6.93,13300.0,4.3459,4.3522,4.3396,4.3459,13300.0
2012-10-02 11:50:00,6.92,6.94,6.92,6.94,39700.0,4.3396,4.3522,4.3396,4.3522,39700.0
2012-10-02 11:55:00,6.93,6.94,6.93,6.94,19400.0,4.3459,4.3522,4.3459,4.3522,19400.0
2012-10-02 12:00:00,6.93,6.94,6.93,6.94,36600.0,4.3459,4.3522,4.3459,4.3522,36600.0
2012-10-02 12:05:00,6.94,6.94,6.92,6.93,110100.0,4.3522,4.3522,4.3396,4.3459,110100.0
2012-10-02 12:10:00,6.92,6.94,6.92,6.94,32800.0,4.3396,4.3522,4.3396,4.3522,32800.0
2012-10-02 12:15:00,6.94,6.95,6.93,6.94,92500.0,4.3522,4.3585,4.3459,4.3522,92500.0
2012-10-02 12:20:00,6.93,6.94,6.93,6.94,56600.0,4.3459,4.3522,4.3459,4.3522,56600.0
2012-10-02 12:25:00,6.94,6.94,6.92,6.93,139300.0,4.3522,4.3522,4.3396,4.3459,139300.0
2012-10-02 12:30:00,6.93,6.93,6.92,6.93,31200.0,4.3459,4.3459,4.3396,4.3459,31200.0
2012-10-02 12:35:00,6.92,6.93,6.92,6.92,25300.0,4.3396,4.3459,4.3396,4.3396,25300.0
2012-10-02 12:40:00,6.93,6.93,6.92,6.93,18500.0,4.3459,4.3459,4.3396,4.3459,18500.0
2012-10-02 12:45:00,6.93,6.94,6.92,6.92,66600.0,4.3459,4.3522,4.3396,4.3396,66600.0
2012-10-02 12:50:00,6.92,6.93,6.92,6.93,19100.0,4.3396,4.3459,4.3396,4.3459,19100.0
2012-10-02 12:55:00,6.92,6.93,6.92,6.93,14800.0,4.3396,4.3459,4.3396,4.3459,14800.0
2012-10-02 13:00:00,6.92,6.93,6.92,6.92,16100.0,4.3396,4.3459,4.3396,4.3396,16100.0
2012-10-02 13:05:00,6.93,6.93,6.92,6.93,19900.0,4.3459,4.3459,4.3396,4.3459,19900.0
2012-10-02 13:10:00,6.93,6.93,6.92,6.92,16100.0,4.3459,4.3459,4.3396,4.3396,16100.0
2012-10-02 13:15:00,6.93,6.93,6.92,6.92,19900.0,4.3459,4.3459,4.3396,4.3396,19900.0
2012-10-02 13:20:00,6.93,6.93,6.92,6.93,20900.0,4.3459,4.3459,4.3396,4.3459,20900.0
2012-10-02 13:25:00,6.93,6.93,6.91,6.92,107000.0,4.3459,4.3459,4.3334,4.3396,107000.0
2012-10-02 13:30:00,6.92,6.92,6.9,6.91,98700.0,4.3396,4.3396,4.3271,4.3334,98700.0
2012-10-02 13:35:00,6.92,6.93,6.91,6.92,99800.0,4.3396,4.3459,4.3334,4.3396,99800.0
2012-10-02 13:40:00,6.92,6.93,6.91,6.92,54800.0,4.3396,4.3459,4.3334,4.3396,54800.0
2012-10-02 13:45:00,6.92,6.92,6.91,6.92,17300.0,4.3396,4.3396,4.3334,4.3396,17300.0
2012-10-02 13:50:00,6.91,6.92,6.9,6.9,77900.0,4.3334,4.3396,4.3271,4.3271,77900.0
2012-10-02 13:55:00,6.91,6.91,6.89,6.91,115000.0,4.3334,4.3334,4.3208,4.3334,115000.0
2012-10-02 14:00:00,6.91,6.91,6.9,6.91,24400.0,4.3334,4.3334,4.3271,4.3334,24400.0
2012-10-02 14:05:00,6.91,6.91,6.9,6.9,29600.0,4.3334,4.3334,4.3271,4.3271,29600.0
2012-10-02 14:10:00,6.91,6.91,6.9,6.91,36900.0,4.3334,4.3334,4.3271,4.3334,36900.0
2012-10-02 14:15:00,6.9,6.91,6.9,6.9,36700.0,4.3271,4.3334,4.3271,4.3271,36700.0
2012-10-02 14:20:00,6.9,6.91,6.9,6.9,33300.0,4.3271,4.3334,4.3271,4.3271,33300.0
2012-10-02 14:25:00,6.9,6.91,6.89,6.89,51900.0,4.3271,4.3334,4.3208,4.3208,51900.0
2012-10-02 14:30:00,6.89,6.9,6.89,6.9,42300.0,4.3208,4.3271,4.3208,4.3271,42300.0
2012-10-02 14:35:00,6.9,6.9,6.89,6.89,39300.0,4.3271,4.3271,4.3208,4.3208,39300.0
2012-10-02 14:40:00,6.89,6.9,6.89,6.9,29600.0,4.3208,4.3271,4.3208,4.3271,29600.0
2012-10-02 14:45:00,6.89,6.9,6.88,6.88,88800.0,4.3208,4.3271,4.3146,4.3146,88800.0
2012-10-02 14:50:00,6.88,6.89,6.88,6.88,23200.0,4.3146,4.3208,4.3146,4.3146,23200.0
2012-10-02 14:55:00,6.89,6.89,6.88,6.89,20100.0,4.3208,4.3208,4.3146,4.3208,20100.0
2012-10-02 15:00:00,6.88,6.89,6.88,6.88,19800.0,4.3146,4.3208,4.3146,4.3146,19800.0
2012-10-02 15:05:00,6.89,6.9,6.88,6.9,76700.0,4.3208,4.3271,4.3146,4.3271,76700.0
2012-10-02 15:10:00,6.9,6.9,6.89,6.89,27400.0,4.3271,4.3271,4.3208,4.3208,27400.0
2012-10-02 15:15:00,6.9,6.9,6.89,6.9,32900.0,4.3271,4.3271,4.3208,4.3271,32900.0
2012-10-02 15:20:00,6.9,6.9,6.89,6.9,23900.0,4.3271,4.3271,4.3208,4.3271,23900.0
2012-10-02 15:25:00,6.9,6.9,6.89,6.9,51600.0,4.3271,4.3271,4.3208,4.3271,51600.0
2012-10-02 15:30:00,6.89,6.9,6.89,6.89,35800.0,4.3208,4.3271,4.3208,4.3208,35800.0
2012-10-02 15:35:00,6.89,6.9,6.89,6.89,45900.0,4.3208,4.3271,4.3208,4.3208,45900.0
2012-10-02 15:40:00,6.9,6.9,6.89,6.9,62500.0,4.3271,4.3271,4.3208,4.3271,62500.0
2012-10-02 15:45:00,6.9,6.91,6.89,6.91,161500.0,4.3271,4.3334,4.3208,4.3334,161500.0
2012-10-02 15:50:00,6.91,6.92,6.9,6.92,131900.0,4.3334,4.3396,4.3271,4.3396,131900.0
2012-10-02 15:55:00,6.92,6.92,6.9,6.9,382900.0,4.3396,4.3396,4.3271,4.3271,382900.0
2012-10-03 09:30:00,6.95,6.95,6.94,6.95,101100.0,4.3585,4.3585,4.3522,4.3585,101100.0
2012-10-03 09:35:00,6.95,6.95,6.94,6.94,40900.0,4.3585,4.3585,4.3522,4.3522,40900.0
2012-10-03 09:40:00,6.95,6.95,6.92,6.93,54500.0,4.3585,4.3585,4.3396,4.3459,54500.0
2012-10-03 09:45:00,6.92,6.95,6.92,6.94,163700.0,4.3396,4.3585,4.3396,4.3522,163700.0
2012-10-03 09:50:00,6.94,6.96,6.92,6.93,512400.0,4.3522,4.3647,4.3396,4.3459,512400.0
2012-10-03 09:55:00,6.93,6.94,6.93,6.94,12600.0,4.3459,4.3522,4.3459,4.3522,12600.0
2012-10-03 10:00:00,6.94,6.96,6.92,6.94,171100.0,4.3522,4.3647,4.3396,4.3522,171100.0
2012-10-03 10:05:00,6.94,6.94,6.93,6.94,11600.0,4.3522,4.3522,4.3459,4.3522,11600.0
2012-10-03 10:10:00,6.94,6.95,6.93,6.95,33400.0,4.3522,4.3585,4.3459,4.3585,33400.0
2012-10-03 10:15:00,6.95,6.96,6.94,6.96,255300.0,4.3585,4.3647,4.3522,4.3647,255300.0
2012-10-03 10:20:00,6.96,6.96,6.95,6.96,247300.0,4.3647,4.3647,4.3585,4.3647,247300.0
2012-10-03 10:25:00,6.96,6.97,6.95,6.96,48400.0,4.3647,4.371,4.3585,4.3647,48400.0
2012-10-03 10:30:00,6.96,6.97,6.95,6.96,71000.0,4.3647,4.371,4.3585,4.3647,71000.0
2012-10-03 10:35:00,6.96,6.96,6.94,6.96,42900.0,4.3647,4.3647,4.3522,4.3647,42900.0
2012-10-03 10:40:00,6.96,6.96,6.95,6.96,11000.0,4.3647,4.3647,4.3585,4.3647,11000.0
2012-10-03 10:45:00,6.96,6.96,6.95,6.96,25700.0,4.3647,4.3647,4.3585,4.3647,25700.0
2012-10-03 10:50:00,6.95,6.96,6.95,6.95,10700.0,4.3585,4.3647,4.3585,4.3585,10700.0
2012-10-03 10:55:00,6.96,6.96,6.95,6.96,7000.0,4.3647,4.3647,4.3585,4.3647,7000.0
2012-10-03 11:00:00,6.95,6.97,6.95,6.96,75100.0,4.3585,4.371,4.3585,4.3647,75100.0
2012-10-03 11:05:00,6.97,6.98,6.96,6.97,60000.0,4.371,4.3773,4.3647,4.371,60000.0
2012-10-03 11:10:00,6.97,7.0,6.97,7.0,105700.0,4.371,4.3898,4.371,4.3898,105700.0
2012-10-03 11:15:00,7.0,7.0,6.98,6.98,112900.0,4.3898,4.3898,4.3773,4.3773,112900.0
2012-10-03 11:20:00,6.99,6.99,6.98,6.98,30700.0,4.3835,4.3835,4.3773,4.3773,30700.0
2012-10-03 11:25:00,6.99,6.99,6.98,6.99,30600.0,4.3835,4.3835,4.3773,4.3835,30600.0
2012-10-03 11:30:00,6.98,7.0,6.98,7.0,125000.0,4.3773,4.3898,4.3773,4.3898,125000.0
2012-10-03 11:35:00,6.99,7.0,6.99,7.0,13900.0,4.3835,4.3898,4.3835,4.3898,13900.0
2012-10-03 11:40:00,7.0,7.0,6.99,7.0,13700.0,4.3898,4.3898,4.3835,4.3898,13700.0
2012-10-03 11:45:00,7.0,7.01,6.99,7.01,122000.0,4.3898,4.3961,4.3835,4.3961,122000.0
2012-10-03 11:50:00,7.01,7.01,7.0,7.01,13300.0,4.3961,4.3961,4.3898,4.3961,13300.0
2012-10-03 11:55:00,7.01,7.02,7.0,7.0,133700.0,4.3961,4.4024,4.3898,4.3898,133700.0
2012-10-03 12:00:00,7.0,7.01,7.0,7.0,5100.0,4.3898,4.3961,4.3898,4.3898,5100.0
2012-10-03 12:05:00,7.0,7.02,7.0,7.02,43000.0,4.3898,4.4024,4.3898,4.4024,43000.0
2012-10-03 12:10:00,7.02,7.02,7.01,7.02,17900.0,4.4024,4.4024,4.3961,4.4024,17900.0
2012-10-03 12:15:00,7.02,7.02,7.01,7.02,12400.0,4.4024,4.4024,4.3961,4.4024,12400.0
2012-10-03 12:20:00,7.01,7.02,7.01,7.02,14700.0,4.3961,4.4024,4.3961,4.4024,14700.0
2012-10-03 12:25:00,7.02,7.03,7.01,7.03,59300.0,4.4024,4.4086,4.3961,4.4086,59300.0
2012-10-03 12:30:00,7.03,7.04,7.02,7.04,49900.0,4.4086,4.4149,4.4024,4.4149,49900.0
2012-10-03 12:35:00,7.04,7.04,7.02,7.03,73300.0,4.4149,4.4149,4.4024,4.4086,73300.0
2012-10-03 12:40:00,7.03,7.03,7.02,7.03,3600.0,4.4086,4.4086,4.4024,4.4086,3600.0
2012-10-03 12:45:00,7.02,7.03,7.02,7.03,7700.0,4.4024,4.4086,4.4024,4.4086,7700.0
2012-10-03 12:50:00,7.02,7.03,7.02,7.03,14000.0,4.4024,4.4086,4.4024,4.4086,14000.0
2012-10-03 12:55:00,7.03,7.03,7.02,7.03,47300.0,4.4086,4.4086,4.4024,4.4086,47300.0
2012-10-03 13:00:00,7.03,7.03,7.02,7.03,13800.0,4.4086,4.4086,4.4024,4.4086,13800.0
2012-10-03 13:05:00,7.03,7.03,7.02,7.03,10300.0,4.4086,4.4086,4.4024,4.4086,10300.0
2012-10-03 13:10:00,7.02,7.03,7.02,7.03,7000.0,4.4024,4.4086,4.4024,4.4086,7000.0
2012-10-03 13:15:00,7.03,7.03,7.02,7.03,5100.0,4.4086,4.4086,4.4024,4.4086,5100.0
2012-10-03 13:20:00,7.03,7.03,7.02,7.02,17700.0,4.4086,4.4086,4.4024,4.4024,17700.0
2012-10-03 13:25:00,7.03,7.03,7.02,7.03,11900.0,4.4086,4.4086,4.4024,4.4086,11900.0
2012-10-03 13:30:00,7.03,7.03,7.0,7.02,597000.0,4.4086,4.4086,4.3898,4.4024,597000.0
2012-10-03 13:35:00,7.02,7.02,7.0,7.01,67500.0,4.4024,4.4024,4.3898,4.3961,67500.0
2012-10-03 13:40:00,7.0,7.01,7.0,7.0,50300.0,4.3898,4.3961,4.3898,4.3898,50300.0
2012-10-03 13:45:00,7.01,7.02,7.0,7.02,43400.0,4.3961,4.4024,4.3898,4.4024,43400.0
2012-10-03 13:50:00,7.02,7.03,7.02,7.03,61500.0,4.4024,4.4086,4.4024,4.4086,61500.0
2012-10-03 13:55:00,7.03,7.03,7.02,7.03,13800.0,4.4086,4.4086,4.4024,4.4086,13800.0
2012-10-03 14:00:00,7.03,7.03,7.02,7.03,58400.0,4.4086,4.4086,4.4024,4.4086,58400.0
2012-10-03 14:05:00,7.03,7.04,7.02,7.04,85100.0,4.4086,4.4149,4.4024,4.4149,85100.0
2012-10-03 14:10:00,7.04,7.04,7.03,7.04,26000.0,4.4149,4.4149,4.4086,4.4149,26000.0
2012-10-03 14:15:00,7.04,7.04,7.01,7.02,319300.0,4.4149,4.4149,4.3961,4.4024,319300.0
2012-10-03 14:20:00,7.02,7.03,7.0,7.0,139600.0,4.4024,4.4086,4.3898,4.3898,139600.0
2012-10-03 14:25:00,7.0,7.02,7.0,7.02,53300.0,4.3898,4.4024,4.3898,4.4024,53300.0
2012-10-03 14:30:00,7.02,7.02,7.01,7.02,33400.0,4.4024,4.4024,4.3961,4.4024,33400.0
2012-10-03 14:35:00,7.02,7.02,7.01,7.02,18400.0,4.4024,4.4024,4.3961,4.4024,18400.0
2012-10-03 14:40:00,7.02,7.02,7.01,7.02,16200.0,4.4024,4.4024,4.3961,4.4024,16200.0
2012-10-03 14:45:00,7.02,7.02,7.01,7.02,9200.0,4.4024,4.4024,4.3961,4.4024,9200.0
2012-10-03 14:50:00,7.02,7.02,6.99,7.0,220200.0,4.4024,4.4024,4.3835,4.3898,220200.0
2012-10-03 14:55:00,7.0,7.0,6.99,7.0,216300.0,4.3898,4.3898,4.3835,4.3898,216300.0
2012-10-03 15:00:00,7.0,7.01,6.99,7.01,43100.0,4.3898,4.3961,4.3835,4.3961,43100.0
2012-10-03 15:05:00,7.01,7.01,7.0,7.0,38300.0,4.3961,4.3961,4.3898,4.3898,38300.0
2012-10-03 15:10:00,7.0,7.01,7.0,7.0,29100.0,4.3898,4.3961,4.3898,4.3898,29100.0
2012-10-03 15:15:00,7.01,7.02,7.0,7.0,98300.0,4.3961,4.4024,4.3898,4.3898,98300.0
2012-10-03 15:20:00,7.0,7.01,7.0,7.01,38300.0,4.3898,4.3961,4.3898,4.3961,38300.0
2012-10-03 15:25:00,7.01,7.03,7.0,7.03,77600.0,4.3961,4.4086,4.3898,4.4086,77600.0
2012-10-03 15:30:00,7.02,7.03,7.01,7.01,52900.0,4.4024,4.4086,4.3961,4.3961,52900.0
2012-10-03 15:35:00,7.01,7.02,7.01,7.02,26700.0,4.3961,4.4024,4.3961,4.4024,26700.0
2012-10-03 15:40:00,7.02,7.03,7.01,7.03,61100.0,4.4024,4.4086,4.3961,4.4086,61100.0
2012-10-03 15:45:00,7.03,7.03,7.02,7.02,85200.0,4.4086,4.4086,4.4024,4.4024,85200.0
2012-10-03 15:50:00,7.03,7.03,6.99,7.0,325100.0,4.4086,4.4086,4.3835,4.3898,325100.0
2012-10-03 15:55:00,7.0,7.03,7.0,7.02,340400.0,4.3898,4.4086,4.3898,4.4024,340400.0
2012-10-04 09:30:00,7.06,7.06,7.03,7.05,59000.0,4.4274,4.4274,4.4086,4.4212,59000.0
2012-10-04 09:35:00,7.04,7.06,7.04,7.06,48700.0,4.4149,4.4274,4.4149,4.4274,48700.0
2012-10-04 09:40:00,7.06,7.09,7.05,7.09,80500.0,4.4274,4.4463,4.4212,4.4463,80500.0
2012-10-04 09:45:00,7.09,7.1,7.08,7.1,90000.0,4.4463,4.4525,4.44,4.4525,90000.0
2012-10-04 09:50:00,7.09,7.1,7.07,7.07,227400.0,4.4463,4.4525,4.4337,4.4337,227400.0
2012-10-04 09:55:00,7.07,7.11,7.07,7.08,343500.0,4.4337,4.4588,4.4337,4.44,343500.0
2012-10-04 10:00:00,7.09,7.12,7.08,7.1,968400.0,4.4463,4.4651,4.44,4.4525,968400.0
2012-10-04 10:05:00,7.11,7.13,7.09,7.13,356300.0,4.4588,4.4713,4.4463,4.4713,356300.0
2012-10-04 10:10:00,7.13,7.14,7.13,7.14,64600.0,4.4713,4.4776,4.4713,4.4776,64600.0
2012-10-04 10:15:00,7.14,7.14,7.13,7.14,45200.0,4.4776,4.4776,4.4713,4.4776,45200.0
2012-10-04 10:20:00,7.14,7.15,7.13,7.15,193300.0,4.4776,4.4839,4.4713,4.4839,193300.0
2012-10-04 10:25:00,7.15,7.17,7.15,7.15,356400.0,4.4839,4.4964,4.4839,4.4839,356400.0
2012-10-04 10:30:00,7.15,7.16,7.14,7.14,65300.0,4.4839,4.4901,4.4776,4.4776,65300.0
2012-10-04 10:35:00,7.14,7.15,7.13,7.15,117500.0,4.4776,4.4839,4.4713,4.4839,117500.0
2012-10-04 10:40:00,7.15,7.15,7.14,7.15,46000.0,4.4839,4.4839,4.4776,4.4839,46000.0
2012-10-04 10:45:00,7.15,7.15,7.13,7.14,201800.0,4.4839,4.4839,4.4713,4.4776,201800.0
2012-10-04 10:50:00,7.14,7.16,7.12,7.14,645600.0,4.4776,4.4901,4.4651,4.4776,645600.0
2012-10-04 10:55:00,7.14,7.14,7.13,7.14,11500.0,4.4776,4.4776,4.4713,4.4776,11500.0
2012-10-04 11:00:00,7.14,7.14,7.13,7.14,80700.0,4.4776,4.4776,4.4713,4.4776,80700.0
2012-10-04 11:05:00,7.14,7.14,7.1,7.12,994600.0,4.4776,4.4776,4.4525,4.4651,994600.0
2012-10-04 11:10:00,7.11,7.12,7.1,7.11,155600.0,4.4588,4.4651,4.4525,4.4588,155600.0
2012-10-04 11:15:00,7.11,7.12,7.1,7.11,58800.0,4.4588,4.4651,4.4525,4.4588,58800.0
2012-10-04 11:20:00,7.12,7.12,7.1,7.12,155500.0,4.4651,4.4651,4.4525,4.4651,155500.0
2012-10-04 11:25:00,7.11,7.12,7.1,7.1,57200.0,4.4588,4.4651,4.4525,4.4525,57200.0
2012-10-04 11:30:00,7.1,7.12,7.1,7.12,56800.0,4.4525,4.4651,4.4525,4.4651,56800.0
2012-10-04 11:35:00,7.12,7.13,7.11,7.12,217600.0,4.4651,4.4713,4.4588,4.4651,217600.0
2012-10-04 11:40:00,7.11,7.13,7.11,7.12,147700.0,4.4588,4.4713,4.4588,4.4651,147700.0
2012-10-04 11:45:00,7.11,7.12,7.11,7.12,64100.0,4.4588,4.4651,4.4588,4.4651,64100.0
2012-10-04 11:50:00,7.11,7.12,7.11,7.12,78900.0,4.4588,4.4651,4.4588,4.4651,78900.0
2012-10-04 11:55:00,7.12,7.12,7.11,7.12,16300.0,4.4651,4.4651,4.4588,4.4651,16300.0
2012-10-04 12:00:00,7.12,7.12,7.11,7.12,25400.0,4.4651,4.4651,4.4588,4.4651,25400.0
2012-10-04 12:05:00,7.12,7.14,7.11,7.13,244700.0,4.4651,4.4776,4.4588,4.4713,244700.0
2012-10-04 12:10:00,7.13,7.15,7.13,7.14,231100.0,4.4713,4.4839,4.4713,4.4776,231100.0
2012-10-04 12:15:00,7.14,7.14,7.13,7.13,193200.0,4.4776,4.4776,4.4713,4.4713,193200.0
2012-10-04 12:20:00,7.14,7.14,7.13,7.14,147000.0,4.4776,4.4776,4.4713,4.4776,147000.0
2012-10-04 12:25:00,7.14,7.14,7.13,7.14,18400.0,4.4776,4.4776,4.4713,4.4776,18400.0
2012-10-04 12:30:00,7.14,7.14,7.13,7.14,33900.0,4.4776,4.4776,4.4713,4.4776,33900.0
2012-10-04 12:35:00,7.14,7.14,7.13,7.14,18100.0,4.4776,4.4776,4.4713,4.4776,18100.0
2012-10-04 12:40:00,7.14,7.14,7.13,7.13,95000.0,4.4776,4.4776,4.4713,4.4713,95000.0
2012-10-04 12:45:00,7.14,7.14,7.13,7.13,16000.0,4.4776,4.4776,4.4713,4.4713,16000.0
2012-10-04 12:50:00,7.14,7.14,7.13,7.14,17800.0,4.4776,4.4776,4.4713,4.4776,17800.0
2012-10-04 12:55:00,7.14,7.14,7.13,7.14,30300.0,4.4776,4.4776,4.4713,4.4776,30300.0
2012-10-04 13:00:00,7.14,7.14,7.13,7.14,70100.0,4.4776,4.4776,4.4713,4.4776,70100.0
2012-10-04 13:05:00,7.14,7.14,7.13,7.14,74700.0,4.4776,4.4776,4.4713,4.4776,74700.0
2012-10-04 13:10:00,7.14,7.15,7.13,7.15,108000.0,4.4776,4.4839,4.4713,4.4839,108000.0
2012-10-04 13:15:00,7.15,7.15,7.14,7.15,48400.0,4.4839,4.4839,4.4776,4.4839,48400.0
2012-10-04 13:20:00,7.15,7.15,7.14,7.15,27700.0,4.4839,4.4839,4.4776,4.4839,27700.0
2012-10-04 13:25:00,7.15,7.15,7.14,7.15,54700.0,4.4839,4.4839,4.4776,4.4839,54700.0
2012-10-04 13:30:00,7.15,7.15,7.14,7.14,81200.0,4.4839,4.4839,4.4776,4.4776,81200.0
2012-10-04 13:35:00,7.15,7.15,7.14,7.15,59500.0,4.4839,4.4839,4.4776,4.4839,59500.0
2012-10-04 13:40:00,7.15,7.16,7.14,7.14,328900.0,4.4839,4.4901,4.4776,4.4776,328900.0
2012-10-04 13:45:00,7.15,7.15,7.14,7.15,162000.0,4.4839,4.4839,4.4776,4.4839,162000.0
2012-10-04 13:50:00,7.15,7.16,7.13,7.15,489500.0,4.4839,4.4901,4.4713,4.4839,489500.0
2012-10-04 13:55:00,7.15,7.16,7.14,7.16,43200.0,4.4839,4.4901,4.4776,4.4901,43200.0
2012-10-04 14:00:00,7.16,7.16,7.14,7.15,200900.0,4.4901,4.4901,4.4776,4.4839,200900.0
2012-10-04 14:05:00,7.15,7.16,7.14,7.16,82100.0,4.4839,4.4901,4.4776,4.4901,82100.0
2012-10-04 14:10:00,7.15,7.16,7.15,7.16,42800.0,4.4839,4.4901,4.4839,4.4901,42800.0
2012-10-04 14:15:00,7.15,7.16,7.15,7.15,32200.0,4.4839,4.4901,4.4839,4.4839,32200.0
2012-10-04 14:20:00,7.16,7.16,7.14,7.14,151500.0,4.4901,4.4901,4.4776,4.4776,151500.0
2012-10-04 14:25:00,7.14,7.15,7.14,7.15,23900.0,4.4776,4.4839,4.4776,4.4839,23900.0
2012-10-04 14:30:00,7.15,7.15,7.14,7.15,20300.0,4.4839,4.4839,4.4776,4.4839,20300.0
2012-10-04 14:35:00,7.15,7.15,7.14,7.15,30200.0,4.4839,4.4839,4.4776,4.4839,30200.0
2012-10-04 14:40:00,7.15,7.16,7.14,7.16,76700.0,4.4839,4.4901,4.4776,4.4901,76700.0
2012-10-04 14:45:00,7.16,7.16,7.15,7.16,21700.0,4.4901,4.4901,4.4839,4.4901,21700.0
2012-10-04 14:50:00,7.16,7.16,7.15,7.16,54000.0,4.4901,4.4901,4.4839,4.4901,54000.0
2012-10-04 14:55:00,7.16,7.16,7.15,7.16,34100.0,4.4901,4.4901,4.4839,4.4901,34100.0
2012-10-04 15:00:00,7.15,7.16,7.15,7.15,50900.0,4.4839,4.4901,4.4839,4.4839,50900.0
2012-10-04 15:05:00,7.16,7.16,7.15,7.16,64300.0,4.4901,4.4901,4.4839,4.4901,64300.0
2012-10-04 15:10:00,7.16,7.18,7.15,7.18,720300.0,4.4901,4.5027,4.4839,4.5027,720300.0
2012-10-04 15:15:00,7.18,7.21,7.17,7.21,424300.0,4.5027,4.5215,4.4964,4.5215,424300.0
2012-10-04 15:20:00,7.2,7.21,7.19,7.2,334900.0,4.5152,4.5215,4.509,4.5152,334900.0
2012-10-04 15:25:00,7.2,7.2,7.19,7.2,102800.0,4.5152,4.5152,4.509,4.5152,102800.0
2012-10-04 15:30:00,7.19,7.2,7.19,7.2,136500.0,4.509,4.5152,4.509,4.5152,136500.0
2012-10-04 15:35:00,7.2,7.2,7.19,7.2,86600.0,4.5152,4.5152,4.509,4.5152,86600.0
2012-10-04 15:40:00,7.2,7.2,7.19,7.2,99400.0,4.5152,4.5152,4.509,4.5152,99400.0
2012-10-04 15:45:00,7.2,7.2,7.18,7.18,371300.0,4.5152,4.5152,4.5027,4.5027,371300.0
2012-10-04 15:50:00,7.19,7.19,7.18,7.19,385900.0,4.509,4.509,4.5027,4.509,385900.0
2012-10-04 15:55:00,7.19,7.21,7.18,7.2,549100.0,4.509,4.5215,4.5027,4.5152,549100.0
2012-10-05 09:30:00,7.21,7.24,7.21,7.22,294800.0,4.5215,4.5403,4.5215,4.5278,294800.0
2012-10-05 09:35:00,7.22,7.24,7.2,7.22,595000.0,4.5278,4.5403,4.5152,4.5278,595000.0
2012-10-05 09:40:00,7.22,7.22,7.18,7.2,240100.0,4.5278,4.5278,4.5027,4.5152,240100.0
2012-10-05 09:45:00,7.2,7.22,7.19,7.2,111600.0,4.5152,4.5278,4.509,4.5152,111600.0
2012-10-05 09:50:00,7.2,7.23,7.2,7.22,122600.0,4.5152,4.534,4.5152,4.5278,122600.0
2012-10-05 09:55:00,7.22,7.22,7.21,7.22,48000.0,4.5278,4.5278,4.5215,4.5278,48000.0
2012-10-05 10:00:00,7.22,7.22,7.2,7.21,155400.0,4.5278,4.5278,4.5152,4.5215,155400.0
2012-10-05 10:05:00,7.21,7.21,7.2,7.21,66900.0,4.5215,4.5215,4.5152,4.5215,66900.0
2012-10-05 10:10:00,7.21,7.22,7.2,7.21,205200.0,4.5215,4.5278,4.5152,4.5215,205200.0
2012-10-05 10:15:00,7.21,7.22,7.2,7.21,77900.0,4.5215,4.5278,4.5152,4.5215,77900.0
2012-10-05 10:20:00,7.22,7.23,7.21,7.22,106400.0,4.5278,4.534,4.5215,4.5278,106400.0
2012-10-05 10:25:00,7.22,7.23,7.21,7.23,118400.0,4.5278,4.534,4.5215,4.534,118400.0
2012-10-05 10:30:00,7.23,7.23,7.22,7.23,72200.0,4.534,4.534,4.5278,4.534,72200.0
2012-10-05 10:35:00,7.22,7.23,7.22,7.23,75600.0,4.5278,4.534,4.5278,4.534,75600.0
2012-10-05 10:40:00,7.23,7.23,7.22,7.23,92600.0,4.534,4.534,4.5278,4.534,92600.0
2012-10-05 10:45:00,7.23,7.23,7.22,7.23,48900.0,4.534,4.534,4.5278,4.534,48900.0
2012-10-05 10:50:00,7.23,7.23,7.22,7.22,46900.0,4.534,4.534,4.5278,4.5278,46900.0
2012-10-05 10:55:00,7.23,7.23,7.22,7.23,42200.0,4.534,4.534,4.5278,4.534,42200.0
2012-10-05 11:00:00,7.23,7.23,7.22,7.22,25800.0,4.534,4.534,4.5278,4.5278,25800.0
2012-10-05 11:05:00,7.22,7.23,7.22,7.22,36300.0,4.5278,4.534,4.5278,4.5278,36300.0
2012-10-05 11:10:00,7.22,7.23,7.22,7.22,32200.0,4.5278,4.534,4.5278,4.5278,32200.0
2012-10-05 11:15:00,7.23,7.23,7.22,7.23,30500.0,4.534,4.534,4.5278,4.534,30500.0
2012-10-05 11:20:00,7.23,7.23,7.22,7.23,57700.0,4.534,4.534,4.5278,4.534,57700.0
2012-10-05 11:25:00,7.23,7.23,7.22,7.23,111100.0,4.534,4.534,4.5278,4.534,111100.0
2012-10-05 11:30:00,7.23,7.23,7.22,7.23,60700.0,4.534,4.534,4.5278,4.534,60700.0
2012-10-05 11:35:00,7.23,7.23,7.22,7.23,48700.0,4.534,4.534,4.5278,4.534,48700.0
2012-10-05 11:40:00,7.23,7.23,7.22,7.23,133200.0,4.534,4.534,4.5278,4.534,133200.0
2012-10-05 11:45:00,7.22,7.23,7.22,7.23,42000.0,4.5278,4.534,4.5278,4.534,42000.0
2012-10-05 11:50:00,7.23,7.23,7.22,7.23,15800.0,4.534,4.534,4.5278,4.534,15800.0
2012-10-05 11:55:00,7.23,7.24,7.23,7.24,201400.0,4.534,4.5403,4.534,4.5403,201400.0
2012-10-05 12:00:00,7.24,7.24,7.23,7.24,11100.0,4.5403,4.5403,4.534,4.5403,11100.0
2012-10-05 12:05:00,7.24,7.24,7.23,7.24,54400.0,4.5403,4.5403,4.534,4.5403,54400.0
2012-10-05 12:10:00,7.24,7.24,7.23,7.24,72800.0,4.5403,4.5403,4.534,4.5403,72800.0
2012-10-05 12:15:00,7.24,7.25,7.23,7.24,172800.0,4.5403,4.5466,4.534,4.5403,172800.0
2012-10-05 12:20:00,7.23,7.24,7.23,7.24,16600.0,4.534,4.5403,4.534,4.5403,16600.0
2012-10-05 12:25:00,7.24,7.24,7.23,7.24,6900.0,4.5403,4.5403,4.534,4.5403,6900.0
2012-10-05 12:30:00,7.24,7.25,7.24,7.25,240900.0,4.5403,4.5466,4.5403,4.5466,240900.0
2012-10-05 12:35:00,7.25,7.25,7.24,7.24,7100.0,4.5466,4.5466,4.5403,4.5403,7100.0
2012-10-05 12:40:00,7.25,7.25,7.24,7.25,13800.0,4.5466,4.5466,4.5403,4.5466,13800.0
2012-10-05 12:45:00,7.25,7.25,7.24,7.24,20200.0,4.5466,4.5466,4.5403,4.5403,20200.0
2012-10-05 12:50:00,7.24,7.25,7.24,7.25,43600.0,4.5403,4.5466,4.5403,4.5466,43600.0
2012-10-05 12:55:00,7.25,7.25,7.24,7.24,22500.0,4.5466,4.5466,4.5403,4.5403,22500.0
2012-10-05 13:00:00,7.24,7.25,7.24,7.25,10600.0,4.5403,4.5466,4.5403,4.5466,10600.0
2012-10-05 13:05:00,7.25,7.25,7.24,7.25,27400.0,4.5466,4.5466,4.5403,4.5466,27400.0
2012-10-05 13:10:00,7.25,7.25,7.24,7.24,92800.0,4.5466,4.5466,4.5403,4.5403,92800.0
2012-10-05 13:15:00,7.24,7.25,7.24,7.24,8400.0,4.5403,4.5466,4.5403,4.5403,8400.0
2012-10-05 13:20:00,7.25,7.25,7.24,7.24,50200.0,4.5466,4.5466,4.5403,4.5403,50200.0
2012-10-05 13:25:00,7.25,7.25,7.23,7.23,113100.0,4.5466,4.5466,4.534,4.534,113100.0
2012-10-05 13:30:00,7.23,7.24,7.23,7.24,35600.0,4.534,4.5403,4.534,4.5403,35600.0
2012-10-05 13:35:00,7.23,7.24,7.22,7.22,129500.0,4.534,4.5403,4.5278,4.5278,129500.0
2012-10-05 13:40:00,7.23,7.23,7.22,7.23,13400.0,4.534,4.534,4.5278,4.534,13400.0
2012-10-05 13:45:00,7.22,7.23,7.2,7.2,116400.0,4.5278,4.534,4.5152,4.5152,116400.0
2012-10-05 13:50:00,7.21,7.22,7.2,7.22,133800.0,4.5215,4.5278,4.5152,4.5278,133800.0
2012-10-05 13:55:00,7.22,7.23,7.21,7.21,158300.0,4.5278,4.534,4.5215,4.5215,158300.0
2012-10-05 14:00:00,7.21,7.22,7.21,7.21,19000.0,4.5215,4.5278,4.5215,4.5215,19000.0
2012-10-05 14:05:00,7.21,7.22,7.2,7.2,133200.0,4.5215,4.5278,4.5152,4.5152,133200.0
2012-10-05 14:10:00,7.2,7.21,7.19,7.2,185800.0,4.5152,4.5215,4.509,4.5152,185800.0
2012-10-05 14:15:00,7.21,7.21,7.2,7.21,26500.0,4.5215,4.5215,4.5152,4.5215,26500.0
2012-10-05 14:20:00,7.21,7.21,7.2,7.21,7200.0,4.5215,4.5215,4.5152,4.5215,7200.0
2012-10-05 14:25:00,7.2,7.21,7.2,7.21,11900.0,4.5152,4.5215,4.5152,4.5215,11900.0
2012-10-05 14:30:00,7.21,7.21,7.2,7.2,12600.0,4.5215,4.5215,4.5152,4.5152,12600.0
2012-10-05 14:35:00,7.21,7.21,7.19,7.19,71800.0,4.5215,4.5215,4.509,4.509,71800.0
2012-10-05 14:40:00,7.2,7.21,7.19,7.21,49200.0,4.5152,4.5215,4.509,4.5215,49200.0
2012-10-05 14:45:00,7.2,7.21,7.2,7.2,9100.0,4.5152,4.5215,4.5152,4.5152,9100.0
2012-10-05 14:50:00,7.2,7.21,7.18,7.18,171600.0,4.5152,4.5215,4.5027,4.5027,171600.0
2012-10-05 14:55:00,7.19,7.19,7.18,7.18,47100.0,4.509,4.509,4.5027,4.5027,47100.0
2012-10-05 15:00:00,7.18,7.18,7.17,7.18,41200.0,4.5027,4.5027,4.4964,4.5027,41200.0
2012-10-05 15:05:00,7.18,7.18,7.16,7.17,79600.0,4.5027,4.5027,4.4901,4.4964,79600.0
2012-10-05 15:10:00,7.17,7.17,7.15,7.16,200000.0,4.4964,4.4964,4.4839,4.4901,200000.0
2012-10-05 15:15:00,7.17,7.17,7.16,7.17,26900.0,4.4964,4.4964,4.4901,4.4964,26900.0
2012-10-05 15:20:00,7.17,7.19,7.16,7.19,139200.0,4.4964,4.509,4.4901,4.509,139200.0
2012-10-05 15:25:00,7.19,7.19,7.18,7.18,56700.0,4.509,4.509,4.5027,4.5027,56700.0
2012-10-05 15:30:00,7.18,7.19,7.16,7.16,184500.0,4.5027,4.509,4.4901,4.4901,184500.0
2012-10-05 15:35:00,7.16,7.18,7.16,7.18,168900.0,4.4901,4.5027,4.4901,4.5027,168900.0
2012-10-05 15:40:00,7.18,7.18,7.17,7.18,64600.0,4.5027,4.5027,4.4964,4.5027,64600.0
2012-10-05 15:45:00,7.18,7.2,7.17,7.19,352900.0,4.5027,4.5152,4.4964,4.509,352900.0
2012-10-05 15:50:00,7.19,7.2,7.18,7.2,268500.0,4.509,4.5152,4.5027,4.5152,268500.0
2012-10-05 15:55:00,7.2,7.22,7.19,7.2,845000.0,4.5152,4.5278,4.509,4.5152,845000.0
2012-10-08 09:30:00,7.17,7.19,7.15,7.15,88400.0,4.4964,4.509,4.4839,4.4839,88400.0
2012-10-08 09:35:00,7.16,7.18,7.15,7.16,55800.0,4.4901,4.5027,4.4839,4.4901,55800.0
2012-10-08 09:40:00,7.17,7.17,7.14,7.14,258600.0,4.4964,4.4964,4.4776,4.4776,258600.0
2012-10-08 09:45:00,7.14,7.15,7.12,7.14,66900.0,4.4776,4.4839,4.4651,4.4776,66900.0
2012-10-08 09:50:00,7.14,7.14,7.13,7.14,13000.0,4.4776,4.4776,4.4713,4.4776,13000.0
2012-10-08 09:55:00,7.14,7.15,7.13,7.14,94300.0,4.4776,4.4839,4.4713,4.4776,94300.0
2012-10-08 10:00:00,7.14,7.16,7.13,7.16,100600.0,4.4776,4.4901,4.4713,4.4901,100600.0
2012-10-08 10:05:00,7.16,7.16,7.14,7.14,32500.0,4.4901,4.4901,4.4776,4.4776,32500.0
2012-10-08 10:10:00,7.14,7.16,7.14,7.16,66700.0,4.4776,4.4901,4.4776,4.4901,66700.0
2012-10-08 10:15:00,7.16,7.16,7.15,7.16,22200.0,4.4901,4.4901,4.4839,4.4901,22200.0
2012-10-08 10:20:00,7.16,7.16,7.15,7.15,26300.0,4.4901,4.4901,4.4839,4.4839,26300.0
2012-10-08 10:25:00,7.15,7.16,7.14,7.15,42900.0,4.4839,4.4901,4.4776,4.4839,42900.0
2012-10-08 10:30:00,7.15,7.16,7.14,7.16,124200.0,4.4839,4.4901,4.4776,4.4901,124200.0
2012-10-08 10:35:00,7.16,7.17,7.15,7.17,46800.0,4.4901,4.4964,4.4839,4.4964,46800.0
2012-10-08 10:40:00,7.17,7.18,7.16,7.18,102700.0,4.4964,4.5027,4.4901,4.5027,102700.0
2012-10-08 10:45:00,7.18,7.18,7.16,7.17,83100.0,4.5027,4.5027,4.4901,4.4964,83100.0
2012-10-08 10:50:00,7.16,7.17,7.16,7.16,11300.0,4.4901,4.4964,4.4901,4.4901,11300.0
2012-10-08 10:55:00,7.16,7.17,7.15,7.16,86400.0,4.4901,4.4964,4.4839,4.4901,86400.0
2012-10-08 11:00:00,7.15,7.17,7.15,7.17,67900.0,4.4839,4.4964,4.4839,4.4964,67900.0
2012-10-08 11:05:00,7.17,7.17,7.16,7.17,15700.0,4.4964,4.4964,4.4901,4.4964,15700.0
2012-10-08 11:10:00,7.17,7.17,7.16,7.16,70100.0,4.4964,4.4964,4.4901,4.4901,70100.0
2012-10-08 11:15:00,7.16,7.17,7.16,7.16,63400.0,4.4901,4.4964,4.4901,4.4901,63400.0
2012-10-08 11:20:00,7.16,7.17,7.16,7.17,11400.0,4.4901,4.4964,4.4901,4.4964,11400.0
2012-10-08 11:25:00,7.16,7.17,7.16,7.16,21200.0,4.4901,4.4964,4.4901,4.4901,21200.0
2012-10-08 11:30:00,7.16,7.17,7.15,7.15,56900.0,4.4901,4.4964,4.4839,4.4839,56900.0
2012-10-08 11:35:00,7.15,7.16,7.14,7.14,85000.0,4.4839,4.4901,4.4776,4.4776,85000.0
2012-10-08 11:40:00,7.14,7.15,7.13,7.14,50300.0,4.4776,4.4839,4.4713,4.4776,50300.0
2012-10-08 11:45:00,7.13,7.14,7.13,7.14,36100.0,4.4713,4.4776,4.4713,4.4776,36100.0
2012-10-08 11:50:00,7.13,7.14,7.13,7.13,21900.0,4.4713,4.4776,4.4713,4.4713,21900.0
2012-10-08 11:55:00,7.13,7.15,7.13,7.15,75800.0,4.4713,4.4839,4.4713,4.4839,75800.0
2012-10-08 12:00:00,7.15,7.15,7.13,7.14,38500.0,4.4839,4.4839,4.4713,4.4776,38500.0
2012-10-08 12:05:00,7.13,7.14,7.13,7.14,14300.0,4.4713,4.4776,4.4713,4.4776,14300.0
2012-10-08 12:10:00,7.13,7.14,7.13,7.14,41000.0,4.4713,4.4776,4.4713,4.4776,41000.0
2012-10-08 12:15:00,7.13,7.14,7.13,7.14,22300.0,4.4713,4.4776,4.4713,4.4776,22300.0
2012-10-08 12:20:00,7.14,7.14,7.13,7.14,73900.0,4.4776,4.4776,4.4713,4.4776,73900.0
2012-10-08 12:25:00,7.14,7.14,7.13,7.13,44900.0,4.4776,4.4776,4.4713,4.4713,44900.0
2012-10-08 12:30:00,7.14,7.14,7.13,7.14,10800.0,4.4776,4.4776,4.4713,4.4776,10800.0
2012-10-08 12:35:00,7.13,7.14,7.13,7.13,10600.0,4.4713,4.4776,4.4713,4.4713,10600.0
2012-10-08 12:40:00,7.14,7.14,7.13,7.13,15000.0,4.4776,4.4776,4.4713,4.4713,15000.0
2012-10-08 12:45:00,7.14,7.14,7.13,7.14,23200.0,4.4776,4.4776,4.4713,4.4776,23200.0
2012-10-08 12:50:00,7.13,7.14,7.13,7.14,12000.0,4.4713,4.4776,4.4713,4.4776,12000.0
2012-10-08 12:55:00,7.14,7.14,7.13,7.14,21700.0,4.4776,4.4776,4.4713,4.4776,21700.0
2012-10-08 13:00:00,7.14,7.14,7.13,7.14,24200.0,4.4776,4.4776,4.4713,4.4776,24200.0
2012-10-08 13:05:00,7.13,7.14,7.13,7.14,24300.0,4.4713,4.4776,4.4713,4.4776,24300.0
2012-10-08 13:10:00,7.14,7.14,7.13,7.14,27000.0,4.4776,4.4776,4.4713,4.4776,27000.0
2012-10-08 13:15:00,7.14,7.14,7.13,7.14,19100.0,4.4776,4.4776,4.4713,4.4776,19100.0
2012-10-08 13:20:00,7.14,7.14,7.13,7.14,5800.0,4.4776,4.4776,4.4713,4.4776,5800.0
2012-10-08 13:25:00,7.14,7.14,7.13,7.14,18800.0,4.4776,4.4776,4.4713,4.4776,18800.0
2012-10-08 13:30:00,7.14,7.15,7.13,7.15,41400.0,4.4776,4.4839,4.4713,4.4839,41400.0
2012-10-08 13:35:00,7.15,7.15,7.14,7.15,8400.0,4.4839,4.4839,4.4776,4.4839,8400.0
2012-10-08 13:40:00,7.15,7.15,7.14,7.14,19600.0,4.4839,4.4839,4.4776,4.4776,19600.0
2012-10-08 13:45:00,7.15,7.15,7.14,7.15,27400.0,4.4839,4.4839,4.4776,4.4839,27400.0
2012-10-08 13:50:00,7.14,7.15,7.14,7.14,7400.0,4.4776,4.4839,4.4776,4.4776,7400.0
2012-10-08 13:55:00,7.14,7.15,7.13,7.14,69900.0,4.4776,4.4839,4.4713,4.4776,69900.0
2012-10-08 14:00:00,7.14,7.15,7.13,7.15,113600.0,4.4776,4.4839,4.4713,4.4839,113600.0
2012-10-08 14:05:00,7.15,7.15,7.14,7.14,32700.0,4.4839,4.4839,4.4776,4.4776,32700.0
2012-10-08 14:10:00,7.15,7.16,7.14,7.16,86300.0,4.4839,4.4901,4.4776,4.4901,86300.0
2012-10-08 14:15:00,7.16,7.16,7.16,7.16,14600.0,4.4901,4.4901,4.4901,4.4901,14600.0
2012-10-08 14:20:00,7.16,7.16,7.15,7.16,3900.0,4.4901,4.4901,4.4839,4.4901,3900.0
2012-10-08 14:25:00,7.15,7.16,7.15,7.16,25800.0,4.4839,4.4901,4.4839,4.4901,25800.0
2012-10-08 14:30:00,7.16,7.17,7.16,7.17,78400.0,4.4901,4.4964,4.4901,4.4964,78400.0
2012-10-08 14:35:00,7.17,7.17,7.17,7.17,4600.0,4.4964,4.4964,4.4964,4.4964,4600.0
2012-10-08 14:40:00,7.17,7.17,7.15,7.15,78400.0,4.4964,4.4964,4.4839,4.4839,78400.0
2012-10-08 14:45:00,7.15,7.16,7.15,7.15,10000.0,4.4839,4.4901,4.4839,4.4839,10000.0
2012-10-08 14:50:00,7.16,7.16,7.15,7.15,15000.0,4.4901,4.4901,4.4839,4.4839,15000.0
2012-10-08 14:55:00,7.15,7.16,7.15,7.16,25100.0,4.4839,4.4901,4.4839,4.4901,25100.0
2012-10-08 15:00:00,7.16,7.17,7.15,7.17,50800.0,4.4901,4.4964,4.4839,4.4964,50800.0
2012-10-08 15:05:00,7.17,7.17,7.16,7.17,20300.0,4.4964,4.4964,4.4901,4.4964,20300.0
2012-10-08 15:10:00,7.17,7.17,7.16,7.16,17600.0,4.4964,4.4964,4.4901,4.4901,17600.0
2012-10-08 15:15:00,7.17,7.18,7.16,7.18,82500.0,4.4964,4.5027,4.4901,4.5027,82500.0
2012-10-08 15:20:00,7.17,7.18,7.16,7.16,60700.0,4.4964,4.5027,4.4901,4.4901,60700.0
2012-10-08 15:25:00,7.17,7.17,7.16,7.16,38200.0,4.4964,4.4964,4.4901,4.4901,38200.0
2012-10-08 15:30:00,7.16,7.17,7.16,7.16,55800.0,4.4901,4.4964,4.4901,4.4901,55800.0
2012-10-08 15:35:00,7.16,7.17,7.16,7.16,43400.0,4.4901,4.4964,4.4901,4.4901,43400.0
2012-10-08 15:40:00,7.16,7.17,7.15,7.16,140400.0,4.4901,4.4964,4.4839,4.4901,140400.0
2012-10-08 15:45:00,7.16,7.16,7.15,7.15,43200.0,4.4901,4.4901,4.4839,4.4839,43200.0
2012-10-08 15:50:00,7.16,7.17,7.15,7.16,158700.0,4.4901,4.4964,4.4839,4.4901,158700.0
2012-10-08 15:55:00,7.16,7.16,7.14,7.15,396300.0,4.4901,4.4901,4.4776,4.4839,396300.0
2012-10-09 09:30:00,7.16,7.18,7.13,7.13,104100.0,4.4901,4.5027,4.4713,4.4713,104100.0
2012-10-09 09:35:00,7.13,7.14,7.13,7.13,27800.0,4.4713,4.4776,4.4713,4.4713,27800.0
2012-10-09 09:40:00,7.13,7.14,7.12,7.14,103300.0,4.4713,4.4776,4.4651,4.4776,103300.0
2012-10-09 09:45:00,7.14,7.14,7.12,7.13,43100.0,4.4776,4.4776,4.4651,4.4713,43100.0
2012-10-09 09:50:00,7.12,7.15,7.12,7.14,147300.0,4.4651,4.4839,4.4651,4.4776,147300.0
2012-10-09 09:55:00,7.14,7.18,7.14,7.17,116200.0,4.4776,4.5027,4.4776,4.4964,116200.0
2012-10-09 10:00:00,7.17,7.19,7.17,7.18,171100.0,4.4964,4.509,4.4964,4.5027,171100.0
2012-10-09 10:05:00,7.18,7.2,7.16,7.16,381300.0,4.5027,4.5152,4.4901,4.4901,381300.0
2012-10-09 10:10:00,7.17,7.17,7.16,7.17,91600.0,4.4964,4.4964,4.4901,4.4964,91600.0
2012-10-09 10:15:00,7.16,7.17,7.16,7.17,46000.0,4.4901,4.4964,4.4901,4.4964,46000.0
2012-10-09 10:20:00,7.17,7.18,7.16,7.17,109000.0,4.4964,4.5027,4.4901,4.4964,109000.0
2012-10-09 10:25:00,7.18,7.19,7.17,7.18,175500.0,4.5027,4.509,4.4964,4.5027,175500.0
2012-10-09 10:30:00,7.19,7.19,7.18,7.18,75300.0,4.509,4.509,4.5027,4.5027,75300.0
2012-10-09 10:35:00,7.18,7.19,7.16,7.16,235400.0,4.5027,4.509,4.4901,4.4901,235400.0
2012-10-09 10:40:00,7.17,7.18,7.16,7.16,208500.0,4.4964,4.5027,4.4901,4.4901,208500.0
2012-10-09 10:45:00,7.16,7.17,7.15,7.17,99600.0,4.4901,4.4964,4.4839,4.4964,99600.0
2012-10-09 10:50:00,7.17,7.17,7.12,7.15,341700.0,4.4964,4.4964,4.4651,4.4839,341700.0
2012-10-09 10:55:00,7.14,7.15,7.12,7.13,194100.0,4.4776,4.4839,4.4651,4.4713,194100.0
2012-10-09 11:00:00,7.13,7.14,7.12,7.12,103900.0,4.4713,4.4776,4.4651,4.4651,103900.0
2012-10-09 11:05:00,7.12,7.14,7.12,7.13,109600.0,4.4651,4.4776,4.4651,4.4713,109600.0
2012-10-09 11:10:00,7.14,7.14,7.13,7.14,35100.0,4.4776,4.4776,4.4713,4.4776,35100.0
2012-10-09 11:15:00,7.14,7.15,7.12,7.14,244600.0,4.4776,4.4839,4.4651,4.4776,244600.0
2012-10-09 11:20:00,7.14,7.14,7.13,7.13,57100.0,4.4776,4.4776,4.4713,4.4713,57100.0
2012-10-09 11:25:00,7.13,7.14,7.13,7.13,48300.0,4.4713,4.4776,4.4713,4.4713,48300.0
2012-10-09 11:30:00,7.13,7.14,7.13,7.13,100700.0,4.4713,4.4776,4.4713,4.4713,100700.0
2012-10-09 11:35:00,7.13,7.14,7.13,7.14,29000.0,4.4713,4.4776,4.4713,4.4776,29000.0
2012-10-09 11:40:00,7.14,7.14,7.13,7.14,79500.0,4.4776,4.4776,4.4713,4.4776,79500.0
2012-10-09 11:45:00,7.13,7.14,7.13,7.13,81600.0,4.4713,4.4776,4.4713,4.4713,81600.0
2012-10-09 11:50:00,7.14,7.15,7.13,7.14,183600.0,4.4776,4.4839,4.4713,4.4776,183600.0
2012-10-09 11:55:00,7.14,7.15,7.14,7.15,57000.0,4.4776,4.4839,4.4776,4.4839,57000.0
2012-10-09 12:00:00,7.14,7.15,7.14,7.15,61900.0,4.4776,4.4839,4.4776,4.4839,61900.0
2012-10-09 12:05:00,7.15,7.15,7.14,7.15,39700.0,4.4839,4.4839,4.4776,4.4839,39700.0
2012-10-09 12:10:00,7.15,7.15,7.14,7.14,72900.0,4.4839,4.4839,4.4776,4.4776,72900.0
2012-10-09 12:15:00,7.15,7.16,7.14,7.15,229600.0,4.4839,4.4901,4.4776,4.4839,229600.0
2012-10-09 12:20:00,7.15,7.15,7.13,7.14,80800.0,4.4839,4.4839,4.4713,4.4776,80800.0
2012-10-09 12:25:00,7.13,7.14,7.13,7.14,56700.0,4.4713,4.4776,4.4713,4.4776,56700.0
2012-10-09 12:30:00,7.13,7.14,7.12,7.12,85700.0,4.4713,4.4776,4.4651,4.4651,85700.0
2012-10-09 12:35:00,7.12,7.14,7.12,7.13,126800.0,4.4651,4.4776,4.4651,4.4713,126800.0
2012-10-09 12:40:00,7.13,7.14,7.13,7.14,34500.0,4.4713,4.4776,4.4713,4.4776,34500.0
2012-10-09 12:45:00,7.14,7.14,7.13,7.14,79700.0,4.4776,4.4776,4.4713,4.4776,79700.0
2012-10-09 12:50:00,7.14,7.14,7.13,7.13,48000.0,4.4776,4.4776,4.4713,4.4713,48000.0
2012-10-09 12:55:00,7.13,7.14,7.13,7.14,26000.0,4.4713,4.4776,4.4713,4.4776,26000.0
2012-10-09 13:00:00,7.14,7.15,7.13,7.14,91600.0,4.4776,4.4839,4.4713,4.4776,91600.0
2012-10-09 13:05:00,7.14,7.16,7.14,7.15,134700.0,4.4776,4.4901,4.4776,4.4839,134700.0
2012-10-09 13:10:00,7.14,7.16,7.14,7.16,47300.0,4.4776,4.4901,4.4776,4.4901,47300.0
2012-10-09 13:15:00,7.16,7.17,7.15,7.16,272500.0,4.4901,4.4964,4.4839,4.4901,272500.0
2012-10-09 13:20:00,7.16,7.16,7.15,7.16,27300.0,4.4901,4.4901,4.4839,4.4901,27300.0
2012-10-09 13:25:00,7.16,7.16,7.15,7.15,224000.0,4.4901,4.4901,4.4839,4.4839,224000.0
2012-10-09 13:30:00,7.15,7.16,7.15,7.16,40300.0,4.4839,4.4901,4.4839,4.4901,40300.0
2012-10-09 13:35:00,7.15,7.16,7.15,7.15,59400.0,4.4839,4.4901,4.4839,4.4839,59400.0
2012-10-09 13:40:00,7.16,7.16,7.15,7.16,105700.0,4.4901,4.4901,4.4839,4.4901,105700.0
2012-10-09 13:45:00,7.16,7.16,7.14,7.15,683900.0,4.4901,4.4901,4.4776,4.4839,683900.0
2012-10-09 13:50:00,7.15,7.15,7.14,7.15,96700.0,4.4839,4.4839,4.4776,4.4839,96700.0
2012-10-09 13:55:00,7.15,7.15,7.14,7.15,24800.0,4.4839,4.4839,4.4776,4.4839,24800.0
2012-10-09 14:00:00,7.15,7.15,7.14,7.15,36700.0,4.4839,4.4839,4.4776,4.4839,36700.0
2012-10-09 14:05:00,7.15,7.15,7.14,7.14,32400.0,4.4839,4.4839,4.4776,4.4776,32400.0
2012-10-09 14:10:00,7.15,7.15,7.14,7.14,23800.0,4.4839,4.4839,4.4776,4.4776,23800.0
2012-10-09 14:15:00,7.14,7.15,7.13,7.13,320400.0,4.4776,4.4839,4.4713,4.4713,320400.0
2012-10-09 14:20:00,7.13,7.15,7.13,7.15,186300.0,4.4713,4.4839,4.4713,4.4839,186300.0
2012-10-09 14:25:00,7.15,7.15,7.14,7.15,53500.0,4.4839,4.4839,4.4776,4.4839,53500.0
2012-10-09 14:30:00,7.14,7.15,7.13,7.13,164400.0,4.4776,4.4839,4.4713,4.4713,164400.0
2012-10-09 14:35:00,7.12,7.13,7.12,7.12,98100.0,4.4651,4.4713,4.4651,4.4651,98100.0
2012-10-09 14:40:00,7.12,7.13,7.11,7.12,122000.0,4.4651,4.4713,4.4588,4.4651,122000.0
2012-10-09 14:45:00,7.11,7.13,7.11,7.13,154900.0,4.4588,4.4713,4.4588,4.4713,154900.0
2012-10-09 14:50:00,7.13,7.14,7.12,7.12,136000.0,4.4713,4.4776,4.4651,4.4651,136000.0
2012-10-09 14:55:00,7.12,7.13,7.12,7.13,44000.0,4.4651,4.4713,4.4651,4.4713,44000.0
2012-10-09 15:00:00,7.12,7.14,7.12,7.13,181200.0,4.4651,4.4776,4.4651,4.4713,181200.0
2012-10-09 15:05:00,7.13,7.13,7.12,7.13,72700.0,4.4713,4.4713,4.4651,4.4713,72700.0
2012-10-09 15:10:00,7.13,7.14,7.12,7.13,220700.0,4.4713,4.4776,4.4651,4.4713,220700.0
2012-10-09 15:15:00,7.13,7.14,7.13,7.13,78800.0,4.4713,4.4776,4.4713,4.4713,78800.0
2012-10-09 15:20:00,7.13,7.14,7.11,7.11,228900.0,4.4713,4.4776,4.4588,4.4588,228900.0
2012-10-09 15:25:00,7.11,7.13,7.11,7.13,152300.0,4.4588,4.4713,4.4588,4.4713,152300.0
2012-10-09 15:30:00,7.13,7.13,7.09,7.09,251700.0,4.4713,4.4713,4.4463,4.4463,251700.0
2012-10-09 15:35:00,7.1,7.11,7.09,7.1,182000.0,4.4525,4.4588,4.4463,4.4525,182000.0
2012-10-09 15:40:00,7.1,7.11,7.1,7.11,182500.0,4.4525,4.4588,4.4525,4.4588,182500.0
2012-10-09 15:45:00,7.1,7.12,7.09,7.12,393600.0,4.4525,4.4651,4.4463,4.4651,393600.0
2012-10-09 15:50:00,7.12,7.13,7.1,7.11,531800.0,4.4651,4.4713,4.4525,4.4588,531800.0
2012-10-09 15:55:00,7.11,7.11,7.09,7.09,744300.0,4.4588,4.4588,4.4463,4.4463,744300.0
2012-10-10 09:30:00,7.12,7.15,7.08,7.08,111100.0,4.4651,4.4839,4.44,4.44,111100.0
2012-10-10 09:35:00,7.08,7.11,7.08,7.1,60300.0,4.44,4.4588,4.44,4.4525,60300.0
2012-10-10 09:40:00,7.1,7.1,7.06,7.07,91500.0,4.4525,4.4525,4.4274,4.4337,91500.0
2012-10-10 09:45:00,7.07,7.11,7.07,7.1,87200.0,4.4337,4.4588,4.4337,4.4525,87200.0
2012-10-10 09:50:00,7.1,7.11,7.1,7.11,73000.0,4.4525,4.4588,4.4525,4.4588,73000.0
2012-10-10 09:55:00,7.11,7.11,7.1,7.1,128800.0,4.4588,4.4588,4.4525,4.4525,128800.0
2012-10-10 10:00:00,7.11,7.11,7.1,7.1,75500.0,4.4588,4.4588,4.4525,4.4525,75500.0
2012-10-10 10:05:00,7.11,7.11,7.1,7.11,75900.0,4.4588,4.4588,4.4525,4.4588,75900.0
2012-10-10 10:10:00,7.11,7.12,7.1,7.11,86200.0,4.4588,4.4651,4.4525,4.4588,86200.0
2012-10-10 10:15:00,7.11,7.11,7.1,7.11,32700.0,4.4588,4.4588,4.4525,4.4588,32700.0
2012-10-10 10:20:00,7.11,7.11,7.1,7.11,25100.0,4.4588,4.4588,4.4525,4.4588,25100.0
2012-10-10 10:25:00,7.11,7.14,7.1,7.14,92900.0,4.4588,4.4776,4.4525,4.4776,92900.0
2012-10-10 10:30:00,7.14,7.14,7.12,7.12,43600.0,4.4776,4.4776,4.4651,4.4651,43600.0
2012-10-10 10:35:00,7.13,7.13,7.11,7.11,76800.0,4.4713,4.4713,4.4588,4.4588,76800.0
2012-10-10 10:40:00,7.12,7.12,7.1,7.11,96100.0,4.4651,4.4651,4.4525,4.4588,96100.0
2012-10-10 10:45:00,7.11,7.11,7.1,7.1,20700.0,4.4588,4.4588,4.4525,4.4525,20700.0
2012-10-10 10:50:00,7.1,7.12,7.1,7.11,161800.0,4.4525,4.4651,4.4525,4.4588,161800.0
2012-10-10 10:55:00,7.11,7.11,7.1,7.11,16600.0,4.4588,4.4588,4.4525,4.4588,16600.0
2012-10-10 11:00:00,7.11,7.11,7.1,7.11,40000.0,4.4588,4.4588,4.4525,4.4588,40000.0
2012-10-10 11:05:00,7.11,7.12,7.1,7.12,213900.0,4.4588,4.4651,4.4525,4.4651,213900.0
2012-10-10 11:10:00,7.12,7.12,7.1,7.1,141200.0,4.4651,4.4651,4.4525,4.4525,141200.0
2012-10-10 11:15:00,7.1,7.11,7.1,7.11,242400.0,4.4525,4.4588,4.4525,4.4588,242400.0
2012-10-10 11:20:00,7.11,7.11,7.1,7.1,10300.0,4.4588,4.4588,4.4525,4.4525,10300.0
2012-10-10 11:25:00,7.1,7.11,7.1,7.11,16700.0,4.4525,4.4588,4.4525,4.4588,16700.0
2012-10-10 11:30:00,7.11,7.11,7.08,7.08,135300.0,4.4588,4.4588,4.44,4.44,135300.0
2012-10-10 11:35:00,7.09,7.09,7.07,7.07,69700.0,4.4463,4.4463,4.4337,4.4337,69700.0
2012-10-10 11:40:00,7.07,7.09,7.07,7.09,157300.0,4.4337,4.4463,4.4337,4.4463,157300.0
2012-10-10 11:45:00,7.08,7.09,7.08,7.08,21700.0,4.44,4.4463,4.44,4.44,21700.0
2012-10-10 11:50:00,7.08,7.09,7.06,7.07,65800.0,4.44,4.4463,4.4274,4.4337,65800.0
2012-10-10 11:55:00,7.06,7.08,7.06,7.08,144500.0,4.4274,4.44,4.4274,4.44,144500.0
2012-10-10 12:00:00,7.08,7.09,7.07,7.09,22700.0,4.44,4.4463,4.4337,4.4463,22700.0
2012-10-10 12:05:00,7.09,7.09,7.08,7.09,11300.0,4.4463,4.4463,4.44,4.4463,11300.0
2012-10-10 12:10:00,7.09,7.1,7.09,7.1,32200.0,4.4463,4.4525,4.4463,4.4525,32200.0
2012-10-10 12:15:00,7.1,7.1,7.08,7.08,39100.0,4.4525,4.4525,4.44,4.44,39100.0
2012-10-10 12:20:00,7.08,7.09,7.08,7.08,16700.0,4.44,4.4463,4.44,4.44,16700.0
2012-10-10 12:25:00,7.09,7.09,7.08,7.08,43500.0,4.4463,4.4463,4.44,4.44,43500.0
2012-10-10 12:30:00,7.08,7.09,7.08,7.08,7600.0,4.44,4.4463,4.44,4.44,7600.0
2012-10-10 12:35:00,7.08,7.08,7.06,7.08,130600.0,4.44,4.44,4.4274,4.44,130600.0
2012-10-10 12:40:00,7.08,7.08,7.07,7.07,27200.0,4.44,4.44,4.4337,4.4337,27200.0
2012-10-10 12:45:00,7.07,7.07,7.05,7.06,91700.0,4.4337,4.4337,4.4212,4.4274,91700.0
2012-10-10 12:50:00,7.07,7.07,7.05,7.07,38200.0,4.4337,4.4337,4.4212,4.4337,38200.0
2012-10-10 12:55:00,7.06,7.07,7.05,7.05,29600.0,4.4274,4.4337,4.4212,4.4212,29600.0
2012-10-10 13:00:00,7.06,7.07,7.05,7.06,168200.0,4.4274,4.4337,4.4212,4.4274,168200.0
2012-10-10 13:05:00,7.06,7.07,7.06,7.07,27300.0,4.4274,4.4337,4.4274,4.4337,27300.0
2012-10-10 13:10:00,7.07,7.07,7.06,7.07,14300.0,4.4337,4.4337,4.4274,4.4337,14300.0
2012-10-10 13:15:00,7.07,7.09,7.07,7.08,45900.0,4.4337,4.4463,4.4337,4.44,45900.0
2012-10-10 13:20:00,7.08,7.09,7.08,7.08,32100.0,4.44,4.4463,4.44,4.44,32100.0
2012-10-10 13:25:00,7.08,7.1,7.08,7.09,79700.0,4.44,4.4525,4.44,4.4463,79700.0
2012-10-10 13:30:00,7.1,7.1,7.08,7.09,91800.0,4.4525,4.4525,4.44,4.4463,91800.0
2012-10-10 13:35:00,7.09,7.1,7.09,7.09,11500.0,4.4463,4.4525,4.4463,4.4463,11500.0
2012-10-10 13:40:00,7.1,7.1,7.08,7.08,44500.0,4.4525,4.4525,4.44,4.44,44500.0
2012-10-10 13:45:00,7.08,7.09,7.08,7.09,16200.0,4.44,4.4463,4.44,4.4463,16200.0
2012-10-10 13:50:00,7.08,7.09,7.07,7.08,50500.0,4.44,4.4463,4.4337,4.44,50500.0
2012-10-10 13:55:00,7.08,7.09,7.07,7.07,115100.0,4.44,4.4463,4.4337,4.4337,115100.0
2012-10-10 14:00:00,7.07,7.1,7.07,7.09,173800.0,4.4337,4.4525,4.4337,4.4463,173800.0
2012-10-10 14:05:00,7.08,7.1,7.08,7.09,94900.0,4.44,4.4525,4.44,4.4463,94900.0
2012-10-10 14:10:00,7.09,7.1,7.08,7.08,50500.0,4.4463,4.4525,4.44,4.44,50500.0
2012-10-10 14:15:00,7.08,7.09,7.08,7.08,14400.0,4.44,4.4463,4.44,4.44,14400.0
2012-10-10 14:20:00,7.08,7.09,7.08,7.08,19300.0,4.44,4.4463,4.44,4.44,19300.0
2012-10-10 14:25:00,7.08,7.09,7.08,7.08,8900.0,4.44,4.4463,4.44,4.44,8900.0
2012-10-10 14:30:00,7.08,7.09,7.06,7.07,406800.0,4.44,4.4463,4.4274,4.4337,406800.0
2012-10-10 14:35:00,7.07,7.07,7.05,7.06,133200.0,4.4337,4.4337,4.4212,4.4274,133200.0
2012-10-10 14:40:00,7.06,7.07,7.06,7.07,51300.0,4.4274,4.4337,4.4274,4.4337,51300.0
2012-10-10 14:45:00,7.07,7.08,7.06,7.07,127000.0,4.4337,4.44,4.4274,4.4337,127000.0
2012-10-10 14:50:00,7.07,7.08,7.06,7.08,53100.0,4.4337,4.44,4.4274,4.44,53100.0
2012-10-10 14:55:00,7.08,7.08,7.07,7.08,6700.0,4.44,4.44,4.4337,4.44,6700.0
2012-10-10 15:00:00,7.08,7.08,7.07,7.08,34700.0,4.44,4.44,4.4337,4.44,34700.0
2012-10-10 15:05:00,7.08,7.09,7.07,7.08,64800.0,4.44,4.4463,4.4337,4.44,64800.0
2012-10-10 15:10:00,7.08,7.09,7.07,7.08,175100.0,4.44,4.4463,4.4337,4.44,175100.0
2012-10-10 15:15:00,7.08,7.08,7.07,7.08,33500.0,4.44,4.44,4.4337,4.44,33500.0
2012-10-10 15:20:00,7.08,7.08,7.07,7.08,88000.0,4.44,4.44,4.4337,4.44,88000.0
2012-10-10 15:25:00,7.08,7.09,7.07,7.07,233400.0,4.44,4.4463,4.4337,4.4337,233400.0
2012-10-10 15:30:00,7.07,7.07,7.06,7.07,96400.0,4.4337,4.4337,4.4274,4.4337,96400.0
2012-10-10 15:35:00,7.07,7.08,7.06,7.08,66300.0,4.4337,4.44,4.4274,4.44,66300.0
2012-10-10 15:40:00,7.08,7.08,7.07,7.08,55100.0,4.44,4.44,4.4337,4.44,55100.0
2012-10-10 15:45:00,7.08,7.08,7.07,7.08,81900.0,4.44,4.44,4.4337,4.44,81900.0
2012-10-10 15:50:00,7.08,7.09,7.07,7.09,155400.0,4.44,4.4463,4.4337,4.4463,155400.0
2012-10-10 15:55:00,7.09,7.09,7.07,7.07,391600.0,4.4463,4.4463,4.4337,4.4337,391600.0
2012-10-11 09:30:00,7.13,7.15,7.12,7.15,212300.0,4.4713,4.4839,4.4651,4.4839,212300.0
2012-10-11 09:35:00,7.14,7.15,7.1,7.11,86600.0,4.4776,4.4839,4.4525,4.4588,86600.0
2012-10-11 09:40:00,7.11,7.12,7.1,7.11,53400.0,4.4588,4.4651,4.4525,4.4588,53400.0
2012-10-11 09:45:00,7.11,7.11,7.1,7.1,18200.0,4.4588,4.4588,4.4525,4.4525,18200.0
2012-10-11 09:50:00,7.11,7.12,7.1,7.12,43400.0,4.4588,4.4651,4.4525,4.4651,43400.0
2012-10-11 09:55:00,7.12,7.12,7.11,7.12,27100.0,4.4651,4.4651,4.4588,4.4651,27100.0
2012-10-11 10:00:00,7.12,7.12,7.1,7.11,87200.0,4.4651,4.4651,4.4525,4.4588,87200.0
2012-10-11 10:05:00,7.1,7.11,7.1,7.11,45000.0,4.4525,4.4588,4.4525,4.4588,45000.0
2012-10-11 10:10:00,7.11,7.13,7.1,7.12,99000.0,4.4588,4.4713,4.4525,4.4651,99000.0
2012-10-11 10:15:00,7.12,7.12,7.11,7.11,34800.0,4.4651,4.4651,4.4588,4.4588,34800.0
2012-10-11 10:20:00,7.12,7.14,7.12,7.14,148600.0,4.4651,4.4776,4.4651,4.4776,148600.0
2012-10-11 10:25:00,7.14,7.14,7.14,7.14,18900.0,4.4776,4.4776,4.4776,4.4776,18900.0
2012-10-11 10:30:00,7.14,7.15,7.13,7.14,43200.0,4.4776,4.4839,4.4713,4.4776,43200.0
2012-10-11 10:35:00,7.14,7.15,7.13,7.15,108300.0,4.4776,4.4839,4.4713,4.4839,108300.0
2012-10-11 10:40:00,7.15,7.17,7.14,7.17,109400.0,4.4839,4.4964,4.4776,4.4964,109400.0
2012-10-11 10:45:00,7.17,7.17,7.16,7.17,81700.0,4.4964,4.4964,4.4901,4.4964,81700.0
2012-10-11 10:50:00,7.17,7.17,7.14,7.15,91800.0,4.4964,4.4964,4.4776,4.4839,91800.0
2012-10-11 10:55:00,7.15,7.15,7.14,7.14,16200.0,4.4839,4.4839,4.4776,4.4776,16200.0
2012-10-11 11:00:00,7.15,7.16,7.15,7.16,80900.0,4.4839,4.4901,4.4839,4.4901,80900.0
2012-10-11 11:05:00,7.16,7.16,7.15,7.16,25800.0,4.4901,4.4901,4.4839,4.4901,25800.0
2012-10-11 11:10:00,7.16,7.16,7.15,7.15,13700.0,4.4901,4.4901,4.4839,4.4839,13700.0
2012-10-11 11:15:00,7.15,7.16,7.14,7.15,43400.0,4.4839,4.4901,4.4776,4.4839,43400.0
2012-10-11 11:20:00,7.15,7.15,7.14,7.15,37800.0,4.4839,4.4839,4.4776,4.4839,37800.0
2012-10-11 11:25:00,7.15,7.15,7.14,7.15,4500.0,4.4839,4.4839,4.4776,4.4839,4500.0
2012-10-11 11:30:00,7.15,7.15,7.14,7.15,17400.0,4.4839,4.4839,4.4776,4.4839,17400.0
2012-10-11 11:35:00,7.15,7.16,7.14,7.14,163300.0,4.4839,4.4901,4.4776,4.4776,163300.0
2012-10-11 11:40:00,7.15,7.15,7.13,7.14,136400.0,4.4839,4.4839,4.4713,4.4776,136400.0
2012-10-11 11:45:00,7.14,7.14,7.13,7.14,15500.0,4.4776,4.4776,4.4713,4.4776,15500.0
2012-10-11 11:50:00,7.14,7.14,7.12,7.13,64800.0,4.4776,4.4776,4.4651,4.4713,64800.0
2012-10-11 11:55:00,7.13,7.14,7.12,7.13,57400.0,4.4713,4.4776,4.4651,4.4713,57400.0
2012-10-11 12:00:00,7.14,7.15,7.13,7.13,77700.0,4.4776,4.4839,4.4713,4.4713,77700.0
2012-10-11 12:05:00,7.14,7.14,7.13,7.14,17000.0,4.4776,4.4776,4.4713,4.4776,17000.0
2012-10-11 12:10:00,7.13,7.14,7.13,7.13,17500.0,4.4713,4.4776,4.4713,4.4713,17500.0
2012-10-11 12:15:00,7.14,7.14,7.13,7.14,10700.0,4.4776,4.4776,4.4713,4.4776,10700.0
2012-10-11 12:20:00,7.14,7.14,7.12,7.13,133100.0,4.4776,4.4776,4.4651,4.4713,133100.0
2012-10-11 12:25:00,7.13,7.13,7.12,7.13,37700.0,4.4713,4.4713,4.4651,4.4713,37700.0
2012-10-11 12:30:00,7.13,7.14,7.12,7.14,54800.0,4.4713,4.4776,4.4651,4.4776,54800.0
2012-10-11 12:35:00,7.14,7.14,7.13,7.14,7400.0,4.4776,4.4776,4.4713,4.4776,7400.0
2012-10-11 12:40:00,7.13,7.14,7.13,7.14,12800.0,4.4713,4.4776,4.4713,4.4776,12800.0
2012-10-11 12:45:00,7.14,7.14,7.13,7.14,12300.0,4.4776,4.4776,4.4713,4.4776,12300.0
2012-10-11 12:50:00,7.14,7.14,7.13,7.14,14000.0,4.4776,4.4776,4.4713,4.4776,14000.0
2012-10-11 12:55:00,7.14,7.14,7.13,7.14,55400.0,4.4776,4.4776,4.4713,4.4776,55400.0
2012-10-11 13:00:00,7.14,7.14,7.13,7.13,30800.0,4.4776,4.4776,4.4713,4.4713,30800.0
2012-10-11 13:05:00,7.14,7.14,7.13,7.13,10300.0,4.4776,4.4776,4.4713,4.4713,10300.0
2012-10-11 13:10:00,7.14,7.14,7.13,7.14,11900.0,4.4776,4.4776,4.4713,4.4776,11900.0
2012-10-11 13:15:00,7.14,7.14,7.13,7.14,25200.0,4.4776,4.4776,4.4713,4.4776,25200.0
2012-10-11 13:20:00,7.14,7.14,7.13,7.14,11500.0,4.4776,4.4776,4.4713,4.4776,11500.0
2012-10-11 13:25:00,7.14,7.14,7.13,7.14,73400.0,4.4776,4.4776,4.4713,4.4776,73400.0
2012-10-11 13:30:00,7.14,7.14,7.12,7.13,91300.0,4.4776,4.4776,4.4651,4.4713,91300.0
2012-10-11 13:35:00,7.12,7.13,7.12,7.12,30500.0,4.4651,4.4713,4.4651,4.4651,30500.0
2012-10-11 13:40:00,7.12,7.13,7.11,7.11,49500.0,4.4651,4.4713,4.4588,4.4588,49500.0
2012-10-11 13:45:00,7.12,7.13,7.11,7.13,81800.0,4.4651,4.4713,4.4588,4.4713,81800.0
2012-10-11 13:50:00,7.13,7.13,7.12,7.12,58900.0,4.4713,4.4713,4.4651,4.4651,58900.0
2012-10-11 13:55:00,7.12,7.13,7.12,7.13,11700.0,4.4651,4.4713,4.4651,4.4713,11700.0
2012-10-11 14:00:00,7.13,7.13,7.12,7.13,18500.0,4.4713,4.4713,4.4651,4.4713,18500.0
2012-10-11 14:05:00,7.13,7.13,7.12,7.13,7800.0,4.4713,4.4713,4.4651,4.4713,7800.0
2012-10-11 14:10:00,7.13,7.14,7.12,7.14,77700.0,4.4713,4.4776,4.4651,4.4776,77700.0
2012-10-11 14:15:00,7.13,7.14,7.12,7.13,40800.0,4.4713,4.4776,4.4651,4.4713,40800.0
2012-10-11 14:20:00,7.13,7.13,7.12,7.13,176400.0,4.4713,4.4713,4.4651,4.4713,176400.0
2012-10-11 14:25:00,7.13,7.14,7.13,7.14,22600.0,4.4713,4.4776,4.4713,4.4776,22600.0
2012-10-11 14:30:00,7.14,7.14,7.13,7.14,25300.0,4.4776,4.4776,4.4713,4.4776,25300.0
2012-10-11 14:35:00,7.14,7.14,7.13,7.14,43900.0,4.4776,4.4776,4.4713,4.4776,43900.0
2012-10-11 14:40:00,7.14,7.14,7.13,7.14,36900.0,4.4776,4.4776,4.4713,4.4776,36900.0
2012-10-11 14:45:00,7.14,7.14,7.13,7.14,42000.0,4.4776,4.4776,4.4713,4.4776,42000.0
2012-10-11 14:50:00,7.14,7.14,7.13,7.14,55800.0,4.4776,4.4776,4.4713,4.4776,55800.0
2012-10-11 14:55:00,7.14,7.15,7.13,7.15,90600.0,4.4776,4.4839,4.4713,4.4839,90600.0
2012-10-11 15:00:00,7.14,7.15,7.14,7.15,64900.0,4.4776,4.4839,4.4776,4.4839,64900.0
2012-10-11 15:05:00,7.15,7.16,7.14,7.16,102700.0,4.4839,4.4901,4.4776,4.4901,102700.0
2012-10-11 15:10:00,7.16,7.18,7.15,7.18,219700.0,4.4901,4.5027,4.4839,4.5027,219700.0
2012-10-11 15:15:00,7.18,7.18,7.17,7.17,50400.0,4.5027,4.5027,4.4964,4.4964,50400.0
2012-10-11 15:20:00,7.18,7.19,7.17,7.18,275300.0,4.5027,4.509,4.4964,4.5027,275300.0
2012-10-11 15:25:00,7.18,7.19,7.18,7.18,37900.0,4.5027,4.509,4.5027,4.5027,37900.0
2012-10-11 15:30:00,7.18,7.19,7.16,7.17,204200.0,4.5027,4.509,4.4901,4.4964,204200.0
2012-10-11 15:35:00,7.17,7.17,7.14,7.15,416500.0,4.4964,4.4964,4.4776,4.4839,416500.0
2012-10-11 15:40:00,7.15,7.15,7.13,7.13,558400.0,4.4839,4.4839,4.4713,4.4713,558400.0
2012-10-11 15:45:00,7.14,7.15,7.13,7.15,263600.0,4.4776,4.4839,4.4713,4.4839,263600.0
2012-10-11 15:50:00,7.15,7.16,7.14,7.16,169700.0,4.4839,4.4901,4.4776,4.4901,169700.0
2012-10-11 15:55:00,7.15,7.16,7.14,7.16,613900.0,4.4839,4.4901,4.4776,4.4901,613900.0
2012-10-12 09:30:00,7.06,7.08,7.05,7.06,354600.0,4.4274,4.44,4.4212,4.4274,354600.0
2012-10-12 09:35:00,7.05,7.07,7.05,7.05,131400.0,4.4212,4.4337,4.4212,4.4212,131400.0
2012-10-12 09:40:00,7.05,7.05,7.0,7.01,495200.0,4.4212,4.4212,4.3898,4.3961,495200.0
2012-10-12 09:45:00,7.02,7.03,7.0,7.03,100100.0,4.4024,4.4086,4.3898,4.4086,100100.0
2012-10-12 09:50:00,7.03,7.03,7.02,7.02,85500.0,4.4086,4.4086,4.4024,4.4024,85500.0
2012-10-12 09:55:00,7.02,7.04,7.02,7.03,165600.0,4.4024,4.4149,4.4024,4.4086,165600.0
2012-10-12 10:00:00,7.03,7.04,7.03,7.03,44000.0,4.4086,4.4149,4.4086,4.4086,44000.0
2012-10-12 10:05:00,7.03,7.04,7.01,7.01,95600.0,4.4086,4.4149,4.3961,4.3961,95600.0
2012-10-12 10:10:00,7.02,7.04,7.01,7.04,138000.0,4.4024,4.4149,4.3961,4.4149,138000.0
2012-10-12 10:15:00,7.04,7.05,7.04,7.04,405500.0,4.4149,4.4212,4.4149,4.4149,405500.0
2012-10-12 10:20:00,7.04,7.05,7.04,7.04,20900.0,4.4149,4.4212,4.4149,4.4149,20900.0
2012-10-12 10:25:00,7.04,7.04,7.01,7.03,412300.0,4.4149,4.4149,4.3961,4.4086,412300.0
2012-10-12 10:30:00,7.03,7.03,7.01,7.01,123200.0,4.4086,4.4086,4.3961,4.3961,123200.0
2012-10-12 10:35:00,7.02,7.02,7.01,7.01,46100.0,4.4024,4.4024,4.3961,4.3961,46100.0
2012-10-12 10:40:00,7.02,7.02,7.01,7.01,127100.0,4.4024,4.4024,4.3961,4.3961,127100.0
2012-10-12 10:45:00,7.01,7.01,7.0,7.0,173600.0,4.3961,4.3961,4.3898,4.3898,173600.0
2012-10-12 10:50:00,7.0,7.0,6.98,6.99,277100.0,4.3898,4.3898,4.3773,4.3835,277100.0
2012-10-12 10:55:00,6.99,6.99,6.98,6.98,25900.0,4.3835,4.3835,4.3773,4.3773,25900.0
2012-10-12 11:00:00,6.98,6.99,6.97,6.97,122300.0,4.3773,4.3835,4.371,4.371,122300.0
2012-10-12 11:05:00,6.98,6.98,6.96,6.96,162500.0,4.3773,4.3773,4.3647,4.3647,162500.0
2012-10-12 11:10:00,6.97,6.97,6.95,6.96,153800.0,4.371,4.371,4.3585,4.3647,153800.0
2012-10-12 11:15:00,6.96,6.97,6.95,6.95,225800.0,4.3647,4.371,4.3585,4.3585,225800.0
2012-10-12 11:20:00,6.95,6.96,6.95,6.95,122800.0,4.3585,4.3647,4.3585,4.3585,122800.0
2012-10-12 11:25:00,6.96,6.97,6.93,6.94,255400.0,4.3647,4.371,4.3459,4.3522,255400.0
2012-10-12 11:30:00,6.94,6.94,6.92,6.94,122100.0,4.3522,4.3522,4.3396,4.3522,122100.0
2012-10-12 11:35:00,6.94,6.94,6.9,6.91,366200.0,4.3522,4.3522,4.3271,4.3334,366200.0
2012-10-12 11:40:00,6.91,6.92,6.9,6.91,53300.0,4.3334,4.3396,4.3271,4.3334,53300.0
2012-10-12 11:45:00,6.91,6.92,6.9,6.9,272500.0,4.3334,4.3396,4.3271,4.3271,272500.0
2012-10-12 11:50:00,6.9,6.91,6.9,6.91,190600.0,4.3271,4.3334,4.3271,4.3334,190600.0
2012-10-12 11:55:00,6.91,6.91,6.89,6.9,234600.0,4.3334,4.3334,4.3208,4.3271,234600.0
2012-10-12 12:00:00,6.91,6.93,6.9,6.92,356000.0,4.3334,4.3459,4.3271,4.3396,356000.0
2012-10-12 12:05:00,6.91,6.94,6.91,6.93,391100.0,4.3334,4.3522,4.3334,4.3459,391100.0
2012-10-12 12:10:00,6.93,6.93,6.92,6.93,38600.0,4.3459,4.3459,4.3396,4.3459,38600.0
2012-10-12 12:15:00,6.93,6.93,6.91,6.92,173500.0,4.3459,4.3459,4.3334,4.3396,173500.0
2012-10-12 12:20:00,6.92,6.92,6.91,6.91,42000.0,4.3396,4.3396,4.3334,4.3334,42000.0
2012-10-12 12:25:00,6.92,6.92,6.91,6.92,70100.0,4.3396,4.3396,4.3334,4.3396,70100.0
2012-10-12 12:30:00,6.92,6.95,6.92,6.95,318400.0,4.3396,4.3585,4.3396,4.3585,318400.0
2012-10-12 12:35:00,6.95,6.95,6.94,6.95,26900.0,4.3585,4.3585,4.3522,4.3585,26900.0
2012-10-12 12:40:00,6.95,6.98,6.94,6.98,254000.0,4.3585,4.3773,4.3522,4.3773,254000.0
2012-10-12 12:45:00,6.98,6.98,6.94,6.94,343200.0,4.3773,4.3773,4.3522,4.3522,343200.0
2012-10-12 12:50:00,6.95,6.95,6.91,6.91,158700.0,4.3585,4.3585,4.3334,4.3334,158700.0
2012-10-12 12:55:00,6.92,6.93,6.91,6.92,68900.0,4.3396,4.3459,4.3334,4.3396,68900.0
2012-10-12 13:00:00,6.93,6.93,6.91,6.92,56300.0,4.3459,4.3459,4.3334,4.3396,56300.0
2012-10-12 13:05:00,6.92,6.92,6.91,6.92,53400.0,4.3396,4.3396,4.3334,4.3396,53400.0
2012-10-12 13:10:00,6.92,6.92,6.89,6.9,155400.0,4.3396,4.3396,4.3208,4.3271,155400.0
2012-10-12 13:15:00,6.91,6.92,6.9,6.92,36400.0,4.3334,4.3396,4.3271,4.3396,36400.0
2012-10-12 13:20:00,6.91,6.92,6.91,6.92,105500.0,4.3334,4.3396,4.3334,4.3396,105500.0
2012-10-12 13:25:00,6.92,6.92,6.9,6.9,155300.0,4.3396,4.3396,4.3271,4.3271,155300.0
2012-10-12 13:30:00,6.91,6.92,6.9,6.92,185400.0,4.3334,4.3396,4.3271,4.3396,185400.0
2012-10-12 13:35:00,6.92,6.92,6.9,6.91,199100.0,4.3396,4.3396,4.3271,4.3334,199100.0
2012-10-12 13:40:00,6.91,6.93,6.91,6.93,141700.0,4.3334,4.3459,4.3334,4.3459,141700.0
2012-10-12 13:45:00,6.93,6.93,6.91,6.92,131100.0,4.3459,4.3459,4.3334,4.3396,131100.0
2012-10-12 13:50:00,6.92,6.92,6.91,6.92,10600.0,4.3396,4.3396,4.3334,4.3396,10600.0
2012-10-12 13:55:00,6.91,6.93,6.91,6.93,74800.0,4.3334,4.3459,4.3334,4.3459,74800.0
2012-10-12 14:00:00,6.93,6.93,6.91,6.91,80100.0,4.3459,4.3459,4.3334,4.3334,80100.0
2012-10-12 14:05:00,6.91,6.92,6.9,6.91,55400.0,4.3334,4.3396,4.3271,4.3334,55400.0
2012-10-12 14:10:00,6.91,6.92,6.9,6.91,66800.0,4.3334,4.3396,4.3271,4.3334,66800.0
2012-10-12 14:15:00,6.91,6.91,6.9,6.9,131700.0,4.3334,4.3334,4.3271,4.3271,131700.0
2012-10-12 14:20:00,6.91,6.91,6.9,6.91,36600.0,4.3334,4.3334,4.3271,4.3334,36600.0
2012-10-12 14:25:00,6.91,6.91,6.9,6.91,86000.0,4.3334,4.3334,4.3271,4.3334,86000.0
2012-10-12 14:30:00,6.91,6.91,6.89,6.89,137800.0,4.3334,4.3334,4.3208,4.3208,137800.0
2012-10-12 14:35:00,6.9,6.91,6.89,6.91,197800.0,4.3271,4.3334,4.3208,4.3334,197800.0
2012-10-12 14:40:00,6.91,6.91,6.89,6.9,132300.0,4.3334,4.3334,4.3208,4.3271,132300.0
2012-10-12 14:45:00,6.89,6.9,6.89,6.9,15200.0,4.3208,4.3271,4.3208,4.3271,15200.0
2012-10-12 14:50:00,6.9,6.91,6.89,6.9,257600.0,4.3271,4.3334,4.3208,4.3271,257600.0
2012-10-12 14:55:00,6.9,6.9,6.89,6.9,76500.0,4.3271,4.3271,4.3208,4.3271,76500.0
2012-10-12 15:00:00,6.9,6.9,6.89,6.9,30700.0,4.3271,4.3271,4.3208,4.3271,30700.0
2012-10-12 15:05:00,6.9,6.9,6.88,6.89,214800.0,4.3271,4.3271,4.3146,4.3208,214800.0
2012-10-12 15:10:00,6.89,6.91,6.88,6.9,546900.0,4.3208,4.3334,4.3146,4.3271,546900.0
2012-10-12 15:15:00,6.91,6.91,6.9,6.91,41900.0,4.3334,4.3334,4.3271,4.3334,41900.0
2012-10-12 15:20:00,6.91,6.92,6.9,6.92,122500.0,4.3334,4.3396,4.3271,4.3396,122500.0
2012-10-12 15:25:00,6.92,6.92,6.91,6.92,53700.0,4.3396,4.3396,4.3334,4.3396,53700.0
2012-10-12 15:30:00,6.92,6.92,6.9,6.9,276700.0,4.3396,4.3396,4.3271,4.3271,276700.0
2012-10-12 15:35:00,6.9,6.91,6.9,6.91,51800.0,4.3271,4.3334,4.3271,4.3334,51800.0
2012-10-12 15:40:00,6.91,6.91,6.9,6.91,45200.0,4.3334,4.3334,4.3271,4.3334,45200.0
2012-10-12 15:45:00,6.91,6.91,6.9,6.91,106000.0,4.3334,4.3334,4.3271,4.3334,106000.0
2012-10-12 15:50:00,6.9,6.93,6.9,6.93,260100.0,4.3271,4.3459,4.3271,4.3459,260100.0
2012-10-12 15:55:00,6.93,6.95,6.92,6.93,739000.0,4.3459,4.3585,4.3396,4.3459,739000.0
2012-10-15 09:30:00,6.99,7.0,6.96,6.97,131800.0,4.3835,4.3898,4.3647,4.371,131800.0
2012-10-15 09:35:00,6.96,6.98,6.95,6.96,353600.0,4.3647,4.3773,4.3585,4.3647,353600.0
2012-10-15 09:40:00,6.95,6.97,6.95,6.96,77600.0,4.3585,4.371,4.3585,4.3647,77600.0
2012-10-15 09:45:00,6.95,6.97,6.95,6.96,54000.0,4.3585,4.371,4.3585,4.3647,54000.0
2012-10-15 09:50:00,6.96,6.97,6.96,6.96,21300.0,4.3647,4.371,4.3647,4.3647,21300.0
2012-10-15 09:55:00,6.96,6.98,6.95,6.98,71400.0,4.3647,4.3773,4.3585,4.3773,71400.0
2012-10-15 10:00:00,6.97,6.98,6.96,6.97,66800.0,4.371,4.3773,4.3647,4.371,66800.0
2012-10-15 10:05:00,6.97,6.98,6.96,6.98,100100.0,4.371,4.3773,4.3647,4.3773,100100.0
2012-10-15 10:10:00,6.98,6.98,6.95,6.95,100900.0,4.3773,4.3773,4.3585,4.3585,100900.0
2012-10-15 10:15:00,6.96,6.96,6.95,6.96,63200.0,4.3647,4.3647,4.3585,4.3647,63200.0
2012-10-15 10:20:00,6.96,6.97,6.95,6.97,43200.0,4.3647,4.371,4.3585,4.371,43200.0
2012-10-15 10:25:00,6.97,6.97,6.96,6.97,91300.0,4.371,4.371,4.3647,4.371,91300.0
2012-10-15 10:30:00,6.97,6.97,6.96,6.96,47800.0,4.371,4.371,4.3647,4.3647,47800.0
2012-10-15 10:35:00,6.97,6.97,6.96,6.96,31100.0,4.371,4.371,4.3647,4.3647,31100.0
2012-10-15 10:40:00,6.97,6.97,6.96,6.97,8800.0,4.371,4.371,4.3647,4.371,8800.0
2012-10-15 10:45:00,6.97,6.97,6.95,6.96,110000.0,4.371,4.371,4.3585,4.3647,110000.0
2012-10-15 10:50:00,6.96,6.96,6.95,6.96,13400.0,4.3647,4.3647,4.3585,4.3647,13400.0
2012-10-15 10:55:00,6.96,6.96,6.95,6.96,26700.0,4.3647,4.3647,4.3585,4.3647,26700.0
2012-10-15 11:00:00,6.96,6.96,6.95,6.96,84000.0,4.3647,4.3647,4.3585,4.3647,84000.0
2012-10-15 11:05:00,6.96,6.98,6.95,6.98,163200.0,4.3647,4.3773,4.3585,4.3773,163200.0
2012-10-15 11:10:00,6.98,6.98,6.97,6.98,17400.0,4.3773,4.3773,4.371,4.3773,17400.0
2012-10-15 11:15:00,6.98,6.99,6.97,6.99,50800.0,4.3773,4.3835,4.371,4.3835,50800.0
2012-10-15 11:20:00,6.99,7.0,6.98,6.99,422500.0,4.3835,4.3898,4.3773,4.3835,422500.0
2012-10-15 11:25:00,6.99,7.01,6.99,7.0,297400.0,4.3835,4.3961,4.3835,4.3898,297400.0
2012-10-15 11:30:00,6.99,7.0,6.99,7.0,74200.0,4.3835,4.3898,4.3835,4.3898,74200.0
2012-10-15 11:35:00,7.0,7.01,6.99,7.0,48600.0,4.3898,4.3961,4.3835,4.3898,48600.0
2012-10-15 11:40:00,7.01,7.02,7.0,7.0,71100.0,4.3961,4.4024,4.3898,4.3898,71100.0
2012-10-15 11:45:00,7.0,7.01,7.0,7.01,32800.0,4.3898,4.3961,4.3898,4.3961,32800.0
2012-10-15 11:50:00,7.0,7.01,7.0,7.01,168100.0,4.3898,4.3961,4.3898,4.3961,168100.0
2012-10-15 11:55:00,7.01,7.01,7.0,7.0,42200.0,4.3961,4.3961,4.3898,4.3898,42200.0
2012-10-15 12:00:00,7.01,7.01,7.0,7.0,15500.0,4.3961,4.3961,4.3898,4.3898,15500.0
2012-10-15 12:05:00,7.01,7.02,7.0,7.02,82900.0,4.3961,4.4024,4.3898,4.4024,82900.0
2012-10-15 12:10:00,7.02,7.02,7.01,7.01,12300.0,4.4024,4.4024,4.3961,4.3961,12300.0
2012-10-15 12:15:00,7.01,7.02,7.01,7.02,26300.0,4.3961,4.4024,4.3961,4.4024,26300.0
2012-10-15 12:20:00,7.02,7.02,7.01,7.02,49400.0,4.4024,4.4024,4.3961,4.4024,49400.0
2012-10-15 12:25:00,7.02,7.05,7.01,7.04,299700.0,4.4024,4.4212,4.3961,4.4149,299700.0
2012-10-15 12:30:00,7.04,7.04,7.01,7.01,177300.0,4.4149,4.4149,4.3961,4.3961,177300.0
2012-10-15 12:35:00,7.02,7.02,7.01,7.02,34100.0,4.4024,4.4024,4.3961,4.4024,34100.0
2012-10-15 12:40:00,7.02,7.02,7.01,7.01,14900.0,4.4024,4.4024,4.3961,4.3961,14900.0
2012-10-15 12:45:00,7.02,7.02,7.01,7.02,13200.0,4.4024,4.4024,4.3961,4.4024,13200.0
2012-10-15 12:50:00,7.02,7.02,7.01,7.02,14900.0,4.4024,4.4024,4.3961,4.4024,14900.0
2012-10-15 12:55:00,7.02,7.02,7.01,7.02,37000.0,4.4024,4.4024,4.3961,4.4024,37000.0
2012-10-15 13:00:00,7.02,7.02,7.01,7.02,66900.0,4.4024,4.4024,4.3961,4.4024,66900.0
2012-10-15 13:05:00,7.02,7.02,7.01,7.02,27800.0,4.4024,4.4024,4.3961,4.4024,27800.0
2012-10-15 13:10:00,7.02,7.02,7.01,7.01,80800.0,4.4024,4.4024,4.3961,4.3961,80800.0
2012-10-15 13:15:00,7.01,7.02,6.99,7.0,680200.0,4.3961,4.4024,4.3835,4.3898,680200.0
2012-10-15 13:20:00,6.99,7.0,6.99,7.0,11300.0,4.3835,4.3898,4.3835,4.3898,11300.0
2012-10-15 13:25:00,7.0,7.0,6.99,6.99,32700.0,4.3898,4.3898,4.3835,4.3835,32700.0
2012-10-15 13:30:00,6.99,7.0,6.99,7.0,11900.0,4.3835,4.3898,4.3835,4.3898,11900.0
2012-10-15 13:35:00,7.0,7.0,6.97,6.97,191000.0,4.3898,4.3898,4.371,4.371,191000.0
2012-10-15 13:40:00,6.98,6.98,6.96,6.97,205000.0,4.3773,4.3773,4.3647,4.371,205000.0
2012-10-15 13:45:00,6.96,6.98,6.96,6.97,170000.0,4.3647,4.3773,4.3647,4.371,170000.0
2012-10-15 13:50:00,6.98,6.98,6.97,6.97,16200.0,4.3773,4.3773,4.371,4.371,16200.0
2012-10-15 13:55:00,6.98,6.98,6.97,6.98,58600.0,4.3773,4.3773,4.371,4.3773,58600.0
2012-10-15 14:00:00,6.98,6.98,6.97,6.98,21600.0,4.3773,4.3773,4.371,4.3773,21600.0
2012-10-15 14:05:00,6.98,6.98,6.97,6.97,11900.0,4.3773,4.3773,4.371,4.371,11900.0
2012-10-15 14:10:00,6.98,6.98,6.97,6.98,8900.0,4.3773,4.3773,4.371,4.3773,8900.0
2012-10-15 14:15:00,6.97,6.98,6.97,6.98,14500.0,4.371,4.3773,4.371,4.3773,14500.0
2012-10-15 14:20:00,6.98,6.98,6.97,6.98,12100.0,4.3773,4.3773,4.371,4.3773,12100.0
2012-10-15 14:25:00,6.98,6.98,6.97,6.98,18400.0,4.3773,4.3773,4.371,4.3773,18400.0
2012-10-15 14:30:00,6.98,6.98,6.95,6.95,182100.0,4.3773,4.3773,4.3585,4.3585,182100.0
2012-10-15 14:35:00,6.96,6.96,6.95,6.96,30500.0,4.3647,4.3647,4.3585,4.3647,30500.0
2012-10-15 14:40:00,6.95,6.96,6.95,6.96,34300.0,4.3585,4.3647,4.3585,4.3647,34300.0
2012-10-15 14:45:00,6.96,6.96,6.95,6.96,65400.0,4.3647,4.3647,4.3585,4.3647,65400.0
2012-10-15 14:50:00,6.96,6.96,6.95,6.95,22200.0,4.3647,4.3647,4.3585,4.3585,22200.0
2012-10-15 14:55:00,6.96,6.96,6.95,6.96,26800.0,4.3647,4.3647,4.3585,4.3647,26800.0
2012-10-15 15:00:00,6.95,6.96,6.94,6.94,139600.0,4.3585,4.3647,4.3522,4.3522,139600.0
2012-10-15 15:05:00,6.94,6.95,6.94,6.94,31400.0,4.3522,4.3585,4.3522,4.3522,31400.0
2012-10-15 15:10:00,6.95,6.96,6.93,6.93,236300.0,4.3585,4.3647,4.3459,4.3459,236300.0
2012-10-15 15:15:00,6.93,6.95,6.93,6.95,82700.0,4.3459,4.3585,4.3459,4.3585,82700.0
2012-10-15 15:20:00,6.95,6.95,6.94,6.95,70300.0,4.3585,4.3585,4.3522,4.3585,70300.0
2012-10-15 15:25:00,6.95,6.95,6.94,6.95,50900.0,4.3585,4.3585,4.3522,4.3585,50900.0
2012-10-15 15:30:00,6.95,6.96,6.94,6.95,138900.0,4.3585,4.3647,4.3522,4.3585,138900.0
2012-10-15 15:35:00,6.95,6.95,6.94,6.94,44500.0,4.3585,4.3585,4.3522,4.3522,44500.0
2012-10-15 15:40:00,6.94,6.95,6.94,6.94,67800.0,4.3522,4.3585,4.3522,4.3522,67800.0
2012-10-15 15:45:00,6.95,6.97,6.94,6.97,285400.0,4.3585,4.371,4.3522,4.371,285400.0
2012-10-15 15:50:00,6.97,7.0,6.97,6.99,381400.0,4.371,4.3898,4.371,4.3835,381400.0
2012-10-15 15:55:00,7.0,7.0,6.98,6.99,452500.0,4.3898,4.3898,4.3773,4.3835,452500.0
2012-10-16 09:30:00,7.01,7.04,7.0,7.01,260200.0,4.3961,4.4149,4.3898,4.3961,260200.0
2012-10-16 09:35:00,7.01,7.02,6.98,6.98,506600.0,4.3961,4.4024,4.3773,4.3773,506600.0
2012-10-16 09:40:00,6.99,7.0,6.98,7.0,124400.0,4.3835,4.3898,4.3773,4.3898,124400.0
2012-10-16 09:45:00,6.99,7.01,6.99,7.01,324200.0,4.3835,4.3961,4.3835,4.3961,324200.0
2012-10-16 09:50:00,7.02,7.06,7.01,7.06,784000.0,4.4024,4.4274,4.3961,4.4274,784000.0
2012-10-16 09:55:00,7.06,7.06,7.04,7.04,512800.0,4.4274,4.4274,4.4149,4.4149,512800.0
2012-10-16 10:00:00,7.05,7.06,7.04,7.06,185800.0,4.4212,4.4274,4.4149,4.4274,185800.0
2012-10-16 10:05:00,7.06,7.06,7.04,7.04,216000.0,4.4274,4.4274,4.4149,4.4149,216000.0
2012-10-16 10:10:00,7.04,7.06,7.03,7.03,174000.0,4.4149,4.4274,4.4086,4.4086,174000.0
2012-10-16 10:15:00,7.03,7.04,7.03,7.04,67000.0,4.4086,4.4149,4.4086,4.4149,67000.0
2012-10-16 10:20:00,7.03,7.04,7.03,7.04,101800.0,4.4086,4.4149,4.4086,4.4149,101800.0
2012-10-16 10:25:00,7.03,7.04,7.03,7.04,79400.0,4.4086,4.4149,4.4086,4.4149,79400.0
2012-10-16 10:30:00,7.04,7.05,7.03,7.04,218400.0,4.4149,4.4212,4.4086,4.4149,218400.0
2012-10-16 10:35:00,7.04,7.04,7.03,7.04,63200.0,4.4149,4.4149,4.4086,4.4149,63200.0
2012-10-16 10:40:00,7.04,7.04,7.03,7.04,123000.0,4.4149,4.4149,4.4086,4.4149,123000.0
2012-10-16 10:45:00,7.04,7.04,7.03,7.04,45200.0,4.4149,4.4149,4.4086,4.4149,45200.0
2012-10-16 10:50:00,7.04,7.04,7.0,7.0,327600.0,4.4149,4.4149,4.3898,4.3898,327600.0
2012-10-16 10:55:00,7.0,7.03,7.0,7.02,204000.0,4.3898,4.4086,4.3898,4.4024,204000.0
2012-10-16 11:00:00,7.02,7.02,7.01,7.02,16400.0,4.4024,4.4024,4.3961,4.4024,16400.0
2012-10-16 11:05:00,7.01,7.02,7.01,7.02,76600.0,4.3961,4.4024,4.3961,4.4024,76600.0
2012-10-16 11:10:00,7.02,7.03,7.01,7.03,40000.0,4.4024,4.4086,4.3961,4.4086,40000.0
2012-10-16 11:15:00,7.02,7.03,7.02,7.03,44600.0,4.4024,4.4086,4.4024,4.4086,44600.0
2012-10-16 11:20:00,7.03,7.03,7.02,7.03,10000.0,4.4086,4.4086,4.4024,4.4086,10000.0
2012-10-16 11:25:00,7.03,7.03,7.01,7.01,176000.0,4.4086,4.4086,4.3961,4.3961,176000.0
2012-10-16 11:30:00,7.01,7.02,7.01,7.02,44200.0,4.3961,4.4024,4.3961,4.4024,44200.0
2012-10-16 11:35:00,7.02,7.02,7.01,7.02,71000.0,4.4024,4.4024,4.3961,4.4024,71000.0
2012-10-16 11:40:00,7.02,7.02,7.01,7.01,141000.0,4.4024,4.4024,4.3961,4.3961,141000.0
2012-10-16 11:45:00,7.01,7.02,7.01,7.02,58200.0,4.3961,4.4024,4.3961,4.4024,58200.0
2012-10-16 11:50:00,7.01,7.02,7.01,7.02,6200.0,4.3961,4.4024,4.3961,4.4024,6200.0
2012-10-16 11:55:00,7.01,7.02,7.01,7.02,16000.0,4.3961,4.4024,4.3961,4.4024,16000.0
2012-10-16 12:00:00,7.02,7.02,7.01,7.01,4200.0,4.4024,4.4024,4.3961,4.3961,4200.0
2012-10-16 12:05:00,7.01,7.02,7.0,7.0,233400.0,4.3961,4.4024,4.3898,4.3898,233400.0
2012-10-16 12:10:00,7.0,7.01,7.0,7.0,15400.0,4.3898,4.3961,4.3898,4.3898,15400.0
2012-10-16 12:15:00,7.0,7.01,6.98,6.98,262400.0,4.3898,4.3961,4.3773,4.3773,262400.0
2012-10-16 12:20:00,6.98,6.99,6.98,6.98,132000.0,4.3773,4.3835,4.3773,4.3773,132000.0
2012-10-16 12:25:00,6.98,6.99,6.97,6.99,571400.0,4.3773,4.3835,4.371,4.3835,571400.0
2012-10-16 12:30:00,6.99,7.0,6.98,6.99,248000.0,4.3835,4.3898,4.3773,4.3835,248000.0
2012-10-16 12:35:00,6.98,6.99,6.97,6.97,201200.0,4.3773,4.3835,4.371,4.371,201200.0
2012-10-16 12:40:00,6.98,6.98,6.97,6.98,88600.0,4.3773,4.3773,4.371,4.3773,88600.0
2012-10-16 12:45:00,6.97,6.98,6.97,6.97,36600.0,4.371,4.3773,4.371,4.371,36600.0
2012-10-16 12:50:00,6.97,6.98,6.97,6.98,39200.0,4.371,4.3773,4.371,4.3773,39200.0
2012-10-16 12:55:00,6.97,6.98,6.97,6.97,26400.0,4.371,4.3773,4.371,4.371,26400.0
2012-10-16 13:00:00,6.97,6.98,6.97,6.98,20600.0,4.371,4.3773,4.371,4.3773,20600.0
2012-10-16 13:05:00,6.98,6.98,6.96,6.96,133200.0,4.3773,4.3773,4.3647,4.3647,133200.0
2012-10-16 13:10:00,6.96,6.97,6.96,6.97,50000.0,4.3647,4.371,4.3647,4.371,50000.0
2012-10-16 13:15:00,6.97,6.97,6.95,6.96,234800.0,4.371,4.371,4.3585,4.3647,234800.0
2012-10-16 13:20:00,6.96,6.97,6.95,6.96,520200.0,4.3647,4.371,4.3585,4.3647,520200.0
2012-10-16 13:25:00,6.96,6.96,6.95,6.96,157400.0,4.3647,4.3647,4.3585,4.3647,157400.0
2012-10-16 13:30:00,6.96,6.96,6.95,6.95,59000.0,4.3647,4.3647,4.3585,4.3585,59000.0
2012-10-16 13:35:00,6.95,6.96,6.95,6.95,60800.0,4.3585,4.3647,4.3585,4.3585,60800.0
2012-10-16 13:40:00,6.96,6.96,6.95,6.95,68200.0,4.3647,4.3647,4.3585,4.3585,68200.0
2012-10-16 13:45:00,6.95,6.96,6.95,6.95,38000.0,4.3585,4.3647,4.3585,4.3585,38000.0
2012-10-16 13:50:00,6.95,6.96,6.95,6.95,28200.0,4.3585,4.3647,4.3585,4.3585,28200.0
2012-10-16 13:55:00,6.95,6.96,6.95,6.95,52800.0,4.3585,4.3647,4.3585,4.3585,52800.0
2012-10-16 14:00:00,6.96,6.96,6.94,6.95,263200.0,4.3647,4.3647,4.3522,4.3585,263200.0
2012-10-16 14:05:00,6.94,6.95,6.94,6.94,51800.0,4.3522,4.3585,4.3522,4.3522,51800.0
2012-10-16 14:10:00,6.95,6.95,6.93,6.94,207400.0,4.3585,4.3585,4.3459,4.3522,207400.0
2012-10-16 14:15:00,6.93,6.94,6.93,6.94,397200.0,4.3459,4.3522,4.3459,4.3522,397200.0
2012-10-16 14:20:00,6.94,6.94,6.93,6.93,231000.0,4.3522,4.3522,4.3459,4.3459,231000.0
2012-10-16 14:25:00,6.93,6.94,6.92,6.92,233000.0,4.3459,4.3522,4.3396,4.3396,233000.0
2012-10-16 14:30:00,6.92,6.93,6.92,6.92,59000.0,4.3396,4.3459,4.3396,4.3396,59000.0
2012-10-16 14:35:00,6.93,6.93,6.92,6.92,63000.0,4.3459,4.3459,4.3396,4.3396,63000.0
2012-10-16 14:40:00,6.92,6.93,6.92,6.93,85400.0,4.3396,4.3459,4.3396,4.3459,85400.0
2012-10-16 14:45:00,6.93,6.93,6.92,6.93,453000.0,4.3459,4.3459,4.3396,4.3459,453000.0
2012-10-16 14:50:00,6.93,6.93,6.91,6.92,214200.0,4.3459,4.3459,4.3334,4.3396,214200.0
2012-10-16 14:55:00,6.91,6.92,6.9,6.9,448200.0,4.3334,4.3396,4.3271,4.3271,448200.0
2012-10-16 15:00:00,6.9,6.91,6.89,6.9,348800.0,4.3271,4.3334,4.3208,4.3271,348800.0
2012-10-16 15:05:00,6.91,6.91,6.89,6.89,271800.0,4.3334,4.3334,4.3208,4.3208,271800.0
2012-10-16 15:10:00,6.89,6.9,6.87,6.88,459200.0,4.3208,4.3271,4.3083,4.3146,459200.0
2012-10-16 15:15:00,6.88,6.89,6.87,6.88,402600.0,4.3146,4.3208,4.3083,4.3146,402600.0
2012-10-16 15:20:00,6.88,6.89,6.88,6.88,113200.0,4.3146,4.3208,4.3146,4.3146,113200.0
2012-10-16 15:25:00,6.88,6.89,6.87,6.88,297800.0,4.3146,4.3208,4.3083,4.3146,297800.0
2012-10-16 15:30:00,6.88,6.88,6.87,6.87,158600.0,4.3146,4.3146,4.3083,4.3083,158600.0
2012-10-16 15:35:00,6.87,6.88,6.87,6.88,376000.0,4.3083,4.3146,4.3083,4.3146,376000.0
2012-10-16 15:40:00,6.88,6.88,6.87,6.87,357600.0,4.3146,4.3146,4.3083,4.3083,357600.0
2012-10-16 15:45:00,6.88,6.88,6.87,6.88,538000.0,4.3146,4.3146,4.3083,4.3146,538000.0
2012-10-16 15:50:00,6.88,6.88,6.87,6.88,815400.0,4.3146,4.3146,4.3083,4.3146,815400.0
2012-10-16 15:55:00,6.87,6.9,6.87,6.9,1884000.0,4.3083,4.3271,4.3083,4.3271,1884000.0
2012-10-17 09:30:00,6.91,6.96,6.88,6.9,523400.0,4.3334,4.3647,4.3146,4.3271,523400.0
2012-10-17 09:35:00,6.9,6.94,6.9,6.94,65000.0,4.3271,4.3522,4.3271,4.3522,65000.0
2012-10-17 09:40:00,6.93,6.94,6.93,6.94,86200.0,4.3459,4.3522,4.3459,4.3522,86200.0
2012-10-17 09:45:00,6.94,6.96,6.93,6.96,279300.0,4.3522,4.3647,4.3459,4.3647,279300.0
2012-10-17 09:50:00,6.96,6.97,6.96,6.97,89100.0,4.3647,4.371,4.3647,4.371,89100.0
2012-10-17 09:55:00,6.97,6.97,6.94,6.95,209000.0,4.371,4.371,4.3522,4.3585,209000.0
2012-10-17 10:00:00,6.94,6.95,6.94,6.95,117200.0,4.3522,4.3585,4.3522,4.3585,117200.0
2012-10-17 10:05:00,6.95,6.96,6.94,6.96,153300.0,4.3585,4.3647,4.3522,4.3647,153300.0
2012-10-17 10:10:00,6.96,6.96,6.94,6.96,223100.0,4.3647,4.3647,4.3522,4.3647,223100.0
2012-10-17 10:15:00,6.95,6.97,6.95,6.96,82500.0,4.3585,4.371,4.3585,4.3647,82500.0
2012-10-17 10:20:00,6.96,6.97,6.94,6.95,461400.0,4.3647,4.371,4.3522,4.3585,461400.0
2012-10-17 10:25:00,6.95,6.95,6.94,6.95,33400.0,4.3585,4.3585,4.3522,4.3585,33400.0
2012-10-17 10:30:00,6.95,6.95,6.94,6.95,61400.0,4.3585,4.3585,4.3522,4.3585,61400.0
2012-10-17 10:35:00,6.95,6.95,6.94,6.94,40100.0,4.3585,4.3585,4.3522,4.3522,40100.0
2012-10-17 10:40:00,6.95,6.96,6.94,6.96,76900.0,4.3585,4.3647,4.3522,4.3647,76900.0
2012-10-17 10:45:00,6.96,6.96,6.95,6.96,48100.0,4.3647,4.3647,4.3585,4.3647,48100.0
2012-10-17 10:50:00,6.96,6.96,6.94,6.94,107800.0,4.3647,4.3647,4.3522,4.3522,107800.0
2012-10-17 10:55:00,6.94,6.95,6.94,6.94,41000.0,4.3522,4.3585,4.3522,4.3522,41000.0
2012-10-17 11:00:00,6.94,6.95,6.93,6.94,62900.0,4.3522,4.3585,4.3459,4.3522,62900.0
2012-10-17 11:05:00,6.94,6.94,6.93,6.93,105500.0,4.3522,4.3522,4.3459,4.3459,105500.0
2012-10-17 11:10:00,6.94,6.94,6.93,6.94,92800.0,4.3522,4.3522,4.3459,4.3522,92800.0
2012-10-17 11:15:00,6.94,6.94,6.93,6.94,78600.0,4.3522,4.3522,4.3459,4.3522,78600.0
2012-10-17 11:20:00,6.94,6.94,6.91,6.92,184000.0,4.3522,4.3522,4.3334,4.3396,184000.0
2012-10-17 11:25:00,6.92,6.93,6.91,6.93,120300.0,4.3396,4.3459,4.3334,4.3459,120300.0
2012-10-17 11:30:00,6.93,6.94,6.93,6.94,113300.0,4.3459,4.3522,4.3459,4.3522,113300.0
2012-10-17 11:35:00,6.94,6.95,6.93,6.95,95400.0,4.3522,4.3585,4.3459,4.3585,95400.0
2012-10-17 11:40:00,6.95,6.95,6.94,6.94,78700.0,4.3585,4.3585,4.3522,4.3522,78700.0
2012-10-17 11:45:00,6.95,6.95,6.94,6.95,49300.0,4.3585,4.3585,4.3522,4.3585,49300.0
2012-10-17 11:50:00,6.95,6.95,6.94,6.95,22100.0,4.3585,4.3585,4.3522,4.3585,22100.0
2012-10-17 11:55:00,6.95,6.95,6.94,6.95,42900.0,4.3585,4.3585,4.3522,4.3585,42900.0
2012-10-17 12:00:00,6.95,6.95,6.94,6.95,53200.0,4.3585,4.3585,4.3522,4.3585,53200.0
2012-10-17 12:05:00,6.95,6.95,6.94,6.95,98000.0,4.3585,4.3585,4.3522,4.3585,98000.0
2012-10-17 12:10:00,6.95,6.95,6.94,6.95,47700.0,4.3585,4.3585,4.3522,4.3585,47700.0
2012-10-17 12:15:00,6.95,6.95,6.94,6.95,54900.0,4.3585,4.3585,4.3522,4.3585,54900.0
2012-10-17 12:20:00,6.95,6.96,6.94,6.96,80000.0,4.3585,4.3647,4.3522,4.3647,80000.0
2012-10-17 12:25:00,6.96,6.96,6.95,6.96,39400.0,4.3647,4.3647,4.3585,4.3647,39400.0
2012-10-17 12:30:00,6.95,6.96,6.95,6.96,46700.0,4.3585,4.3647,4.3585,4.3647,46700.0
2012-10-17 12:35:00,6.96,6.96,6.95,6.96,37100.0,4.3647,4.3647,4.3585,4.3647,37100.0
2012-10-17 12:40:00,6.96,6.96,6.95,6.96,46100.0,4.3647,4.3647,4.3585,4.3647,46100.0
2012-10-17 12:45:00,6.96,6.96,6.95,6.96,86500.0,4.3647,4.3647,4.3585,4.3647,86500.0
2012-10-17 12:50:00,6.96,6.96,6.95,6.96,33000.0,4.3647,4.3647,4.3585,4.3647,33000.0
2012-10-17 12:55:00,6.96,6.96,6.95,6.96,21800.0,4.3647,4.3647,4.3585,4.3647,21800.0
2012-10-17 13:00:00,6.95,6.96,6.95,6.96,49100.0,4.3585,4.3647,4.3585,4.3647,49100.0
2012-10-17 13:05:00,6.96,6.96,6.94,6.95,234900.0,4.3647,4.3647,4.3522,4.3585,234900.0
2012-10-17 13:10:00,6.95,6.95,6.94,6.95,323900.0,4.3585,4.3585,4.3522,4.3585,323900.0
2012-10-17 13:15:00,6.95,6.95,6.94,6.95,33200.0,4.3585,4.3585,4.3522,4.3585,33200.0
2012-10-17 13:20:00,6.95,6.95,6.94,6.95,23100.0,4.3585,4.3585,4.3522,4.3585,23100.0
2012-10-17 13:25:00,6.95,6.95,6.94,6.95,43700.0,4.3585,4.3585,4.3522,4.3585,43700.0
2012-10-17 13:30:00,6.95,6.95,6.94,6.95,120700.0,4.3585,4.3585,4.3522,4.3585,120700.0
2012-10-17 13:35:00,6.95,6.95,6.94,6.95,19900.0,4.3585,4.3585,4.3522,4.3585,19900.0
2012-10-17 13:40:00,6.95,6.95,6.92,6.93,284400.0,4.3585,4.3585,4.3396,4.3459,284400.0
2012-10-17 13:45:00,6.92,6.93,6.92,6.93,32900.0,4.3396,4.3459,4.3396,4.3459,32900.0
2012-10-17 13:50:00,6.92,6.93,6.92,6.93,91400.0,4.3396,4.3459,4.3396,4.3459,91400.0
2012-10-17 13:55:00,6.93,6.93,6.92,6.93,83900.0,4.3459,4.3459,4.3396,4.3459,83900.0
2012-10-17 14:00:00,6.93,6.93,6.92,6.93,63500.0,4.3459,4.3459,4.3396,4.3459,63500.0
2012-10-17 14:05:00,6.93,6.94,6.92,6.94,174500.0,4.3459,4.3522,4.3396,4.3522,174500.0
2012-10-17 14:10:00,6.94,6.95,6.94,6.95,191500.0,4.3522,4.3585,4.3522,4.3585,191500.0
2012-10-17 14:15:00,6.95,6.96,6.94,6.96,117300.0,4.3585,4.3647,4.3522,4.3647,117300.0
2012-10-17 14:20:00,6.96,6.96,6.95,6.96,176800.0,4.3647,4.3647,4.3585,4.3647,176800.0
2012-10-17 14:25:00,6.96,6.96,6.95,6.96,62200.0,4.3647,4.3647,4.3585,4.3647,62200.0
2012-10-17 14:30:00,6.96,6.96,6.95,6.96,101100.0,4.3647,4.3647,4.3585,4.3647,101100.0
2012-10-17 14:35:00,6.96,6.98,6.95,6.97,202800.0,4.3647,4.3773,4.3585,4.371,202800.0
2012-10-17 14:40:00,6.98,6.99,6.97,6.99,105200.0,4.3773,4.3835,4.371,4.3835,105200.0
2012-10-17 14:45:00,6.99,6.99,6.98,6.99,68500.0,4.3835,4.3835,4.3773,4.3835,68500.0
2012-10-17 14:50:00,6.99,6.99,6.98,6.99,69700.0,4.3835,4.3835,4.3773,4.3835,69700.0
2012-10-17 14:55:00,6.99,6.99,6.98,6.99,46300.0,4.3835,4.3835,4.3773,4.3835,46300.0
2012-10-17 15:00:00,6.99,7.01,6.98,7.0,235400.0,4.3835,4.3961,4.3773,4.3898,235400.0
2012-10-17 15:05:00,7.01,7.03,7.0,7.03,440700.0,4.3961,4.4086,4.3898,4.4086,440700.0
2012-10-17 15:10:00,7.03,7.04,7.03,7.04,152800.0,4.4086,4.4149,4.4086,4.4149,152800.0
2012-10-17 15:15:00,7.04,7.04,7.03,7.04,93800.0,4.4149,4.4149,4.4086,4.4149,93800.0
2012-10-17 15:20:00,7.04,7.05,7.02,7.03,447700.0,4.4149,4.4212,4.4024,4.4086,447700.0
2012-10-17 15:25:00,7.03,7.03,7.02,7.03,81400.0,4.4086,4.4086,4.4024,4.4086,81400.0
2012-10-17 15:30:00,7.03,7.04,7.02,7.04,371700.0,4.4086,4.4149,4.4024,4.4149,371700.0
2012-10-17 15:35:00,7.04,7.06,7.03,7.06,579700.0,4.4149,4.4274,4.4086,4.4274,579700.0
2012-10-17 15:40:00,7.06,7.07,7.05,7.07,285100.0,4.4274,4.4337,4.4212,4.4337,285100.0
2012-10-17 15:45:00,7.07,7.07,7.03,7.03,594600.0,4.4337,4.4337,4.4086,4.4086,594600.0
2012-10-17 15:50:00,7.04,7.04,7.03,7.04,301200.0,4.4149,4.4149,4.4086,4.4149,301200.0
2012-10-17 15:55:00,7.03,7.05,7.02,7.04,1019300.0,4.4086,4.4212,4.4024,4.4149,1019300.0
2012-10-18 09:30:00,6.97,6.98,6.9,6.94,633400.0,4.371,4.3773,4.3271,4.3522,633400.0
2012-10-18 09:35:00,6.94,6.99,6.91,6.91,600700.0,4.3522,4.3835,4.3334,4.3334,600700.0
2012-10-18 09:40:00,6.91,6.93,6.88,6.91,627500.0,4.3334,4.3459,4.3146,4.3334,627500.0
2012-10-18 09:45:00,6.9,6.94,6.88,6.89,569500.0,4.3271,4.3522,4.3146,4.3208,569500.0
2012-10-18 09:50:00,6.89,6.89,6.86,6.86,554500.0,4.3208,4.3208,4.302,4.302,554500.0
2012-10-18 09:55:00,6.87,6.91,6.85,6.91,581400.0,4.3083,4.3334,4.2957,4.3334,581400.0
2012-10-18 10:00:00,6.91,6.94,6.9,6.92,427900.0,4.3334,4.3522,4.3271,4.3396,427900.0
2012-10-18 10:05:00,6.92,6.95,6.91,6.94,266700.0,4.3396,4.3585,4.3334,4.3522,266700.0
2012-10-18 10:10:00,6.93,6.94,6.89,6.89,417700.0,4.3459,4.3522,4.3208,4.3208,417700.0
2012-10-18 10:15:00,6.89,6.9,6.87,6.87,109200.0,4.3208,4.3271,4.3083,4.3083,109200.0
2012-10-18 10:20:00,6.88,6.89,6.85,6.85,536800.0,4.3146,4.3208,4.2957,4.2957,536800.0
2012-10-18 10:25:00,6.86,6.88,6.85,6.87,517100.0,4.302,4.3146,4.2957,4.3083,517100.0
2012-10-18 10:30:00,6.86,6.89,6.84,6.84,1555900.0,4.302,4.3208,4.2895,4.2895,1555900.0
2012-10-18 10:35:00,6.85,6.85,6.84,6.84,95300.0,4.2957,4.2957,4.2895,4.2895,95300.0
2012-10-18 10:40:00,6.84,6.85,6.78,6.8,1029000.0,4.2895,4.2957,4.2518,4.2644,1029000.0
2012-10-18 10:45:00,6.8,6.83,6.8,6.81,1183300.0,4.2644,4.2832,4.2644,4.2707,1183300.0
2012-10-18 10:50:00,6.81,6.82,6.8,6.8,501200.0,4.2707,4.2769,4.2644,4.2644,501200.0
2012-10-18 10:55:00,6.8,6.82,6.79,6.79,556100.0,4.2644,4.2769,4.2581,4.2581,556100.0
2012-10-18 11:00:00,6.79,6.83,6.78,6.83,738800.0,4.2581,4.2832,4.2518,4.2832,738800.0
2012-10-18 11:05:00,6.84,6.85,6.79,6.79,589200.0,4.2895,4.2957,4.2581,4.2581,589200.0
2012-10-18 11:10:00,6.79,6.81,6.75,6.75,870000.0,4.2581,4.2707,4.233,4.233,870000.0
2012-10-18 11:15:00,6.76,6.77,6.75,6.77,390600.0,4.2393,4.2456,4.233,4.2456,390600.0
2012-10-18 11:20:00,6.77,6.77,6.75,6.77,341600.0,4.2456,4.2456,4.233,4.2456,341600.0
2012-10-18 11:25:00,6.77,6.78,6.76,6.78,172200.0,4.2456,4.2518,4.2393,4.2518,172200.0
2012-10-18 11:30:00,6.78,6.79,6.77,6.79,130800.0,4.2518,4.2581,4.2456,4.2581,130800.0
2012-10-18 11:35:00,6.79,6.8,6.77,6.77,371900.0,4.2581,4.2644,4.2456,4.2456,371900.0
2012-10-18 11:40:00,6.78,6.78,6.77,6.78,77300.0,4.2518,4.2518,4.2456,4.2518,77300.0
2012-10-18 11:45:00,6.78,6.78,6.77,6.78,119000.0,4.2518,4.2518,4.2456,4.2518,119000.0
2012-10-18 11:50:00,6.78,6.78,6.77,6.78,97500.0,4.2518,4.2518,4.2456,4.2518,97500.0
2012-10-18 11:55:00,6.78,6.78,6.76,6.78,323200.0,4.2518,4.2518,4.2393,4.2518,323200.0
2012-10-18 12:00:00,6.78,6.78,6.72,6.74,6502000.0,4.2518,4.2518,4.2142,4.2268,6502000.0
2012-10-18 12:05:00,6.74,6.74,6.73,6.74,86000.0,4.2268,4.2268,4.2205,4.2268,86000.0
2012-10-18 12:10:00,6.74,6.74,6.73,6.74,101800.0,4.2268,4.2268,4.2205,4.2268,101800.0
2012-10-18 12:15:00,6.74,6.75,6.73,6.74,295200.0,4.2268,4.233,4.2205,4.2268,295200.0
2012-10-18 12:20:00,6.75,6.75,6.73,6.74,134500.0,4.233,4.233,4.2205,4.2268,134500.0
2012-10-18 12:25:00,6.73,6.74,6.72,6.73,216300.0,4.2205,4.2268,4.2142,4.2205,216300.0
2012-10-18 12:30:00,6.73,6.73,6.72,6.73,113800.0,4.2205,4.2205,4.2142,4.2205,113800.0
2012-10-18 12:35:00,6.73,6.73,6.72,6.72,190100.0,4.2205,4.2205,4.2142,4.2142,190100.0
2012-10-18 12:40:00,6.72,6.73,6.7,6.72,323200.0,4.2142,4.2205,4.2017,4.2142,323200.0
2012-10-18 12:45:00,6.72,6.73,6.71,6.73,106000.0,4.2142,4.2205,4.2079,4.2205,106000.0
2012-10-18 12:50:00,6.72,6.73,6.72,6.73,56300.0,4.2142,4.2205,4.2142,4.2205,56300.0
2012-10-18 12:55:00,6.73,6.74,6.72,6.74,361200.0,4.2205,4.2268,4.2142,4.2268,361200.0
2012-10-18 13:00:00,6.73,6.75,6.73,6.73,310900.0,4.2205,4.233,4.2205,4.2205,310900.0
2012-10-18 13:05:00,6.73,6.74,6.71,6.71,146600.0,4.2205,4.2268,4.2079,4.2079,146600.0
2012-10-18 13:10:00,6.72,6.72,6.68,6.69,438700.0,4.2142,4.2142,4.1891,4.1954,438700.0
2012-10-18 13:15:00,6.68,6.69,6.68,6.69,68500.0,4.1891,4.1954,4.1891,4.1954,68500.0
2012-10-18 13:20:00,6.68,6.69,6.67,6.67,136600.0,4.1891,4.1954,4.1829,4.1829,136600.0
2012-10-18 13:25:00,6.67,6.72,6.67,6.72,383500.0,4.1829,4.2142,4.1829,4.2142,383500.0
2012-10-18 13:30:00,6.72,6.72,6.71,6.71,62200.0,4.2142,4.2142,4.2079,4.2079,62200.0
2012-10-18 13:35:00,6.72,6.73,6.71,6.73,163400.0,4.2142,4.2205,4.2079,4.2205,163400.0
2012-10-18 13:40:00,6.73,6.73,6.71,6.72,271100.0,4.2205,4.2205,4.2079,4.2142,271100.0
2012-10-18 13:45:00,6.72,6.72,6.71,6.72,413500.0,4.2142,4.2142,4.2079,4.2142,413500.0
2012-10-18 13:50:00,6.72,6.72,6.71,6.72,78600.0,4.2142,4.2142,4.2079,4.2142,78600.0
2012-10-18 13:55:00,6.71,6.72,6.68,6.68,462000.0,4.2079,4.2142,4.1891,4.1891,462000.0
2012-10-18 14:00:00,6.69,6.7,6.68,6.7,166200.0,4.1954,4.2017,4.1891,4.2017,166200.0
2012-10-18 14:05:00,6.7,6.71,6.69,6.71,235900.0,4.2017,4.2079,4.1954,4.2079,235900.0
2012-10-18 14:10:00,6.71,6.71,6.7,6.71,50600.0,4.2079,4.2079,4.2017,4.2079,50600.0
2012-10-18 14:15:00,6.71,6.71,6.7,6.7,467100.0,4.2079,4.2079,4.2017,4.2017,467100.0
2012-10-18 14:20:00,6.7,6.71,6.69,6.69,172200.0,4.2017,4.2079,4.1954,4.1954,172200.0
2012-10-18 14:25:00,6.69,6.7,6.67,6.68,711300.0,4.1954,4.2017,4.1829,4.1891,711300.0
2012-10-18 14:30:00,6.69,6.7,6.68,6.68,446900.0,4.1954,4.2017,4.1891,4.1891,446900.0
2012-10-18 14:35:00,6.68,6.69,6.64,6.64,244200.0,4.1891,4.1954,4.164,4.164,244200.0
2012-10-18 14:40:00,6.64,6.64,6.62,6.64,223200.0,4.164,4.164,4.1515,4.164,223200.0
2012-10-18 14:45:00,6.64,6.64,6.61,6.63,511600.0,4.164,4.164,4.1452,4.1578,511600.0
2012-10-18 14:50:00,6.63,6.63,6.62,6.63,233900.0,4.1578,4.1578,4.1515,4.1578,233900.0
2012-10-18 14:55:00,6.62,6.63,6.62,6.63,117000.0,4.1515,4.1578,4.1515,4.1578,117000.0
2012-10-18 15:00:00,6.63,6.63,6.6,6.62,394600.0,4.1578,4.1578,4.139,4.1515,394600.0
2012-10-18 15:05:00,6.61,6.62,6.61,6.61,252100.0,4.1452,4.1515,4.1452,4.1452,252100.0
2012-10-18 15:10:00,6.61,6.62,6.6,6.61,461800.0,4.1452,4.1515,4.139,4.1452,461800.0
2012-10-18 15:15:00,6.61,6.61,6.56,6.59,660800.0,4.1452,4.1452,4.1139,4.1327,660800.0
2012-10-18 15:20:00,6.59,6.61,6.59,6.6,365800.0,4.1327,4.1452,4.1327,4.139,365800.0
2012-10-18 15:25:00,6.6,6.61,6.56,6.56,480300.0,4.139,4.1452,4.1139,4.1139,480300.0
2012-10-18 15:30:00,6.56,6.59,6.55,6.58,565000.0,4.1139,4.1327,4.1076,4.1264,565000.0
2012-10-18 15:35:00,6.58,6.59,6.56,6.57,556400.0,4.1264,4.1327,4.1139,4.1202,556400.0
2012-10-18 15:40:00,6.56,6.57,6.53,6.54,2266800.0,4.1139,4.1202,4.0951,4.1013,2266800.0
2012-10-18 15:45:00,6.54,6.58,6.53,6.58,975600.0,4.1013,4.1264,4.0951,4.1264,975600.0
2012-10-18 15:50:00,6.58,6.59,6.56,6.56,747300.0,4.1264,4.1327,4.1139,4.1139,747300.0
2012-10-18 15:55:00,6.57,6.62,6.56,6.61,1980200.0,4.1202,4.1515,4.1139,4.1452,1980200.0
2012-10-19 09:30:00,6.63,6.68,6.59,6.59,1943100.0,4.1578,4.1891,4.1327,4.1327,1943100.0
2012-10-19 09:35:00,6.6,6.61,6.56,6.57,445300.0,4.139,4.1452,4.1139,4.1202,445300.0
2012-10-19 09:40:00,6.58,6.6,6.57,6.59,342400.0,4.1264,4.139,4.1202,4.1327,342400.0
2012-10-19 09:45:00,6.59,6.61,6.58,6.6,358200.0,4.1327,4.1452,4.1264,4.139,358200.0
2012-10-19 09:50:00,6.6,6.6,6.59,6.59,317600.0,4.139,4.139,4.1327,4.1327,317600.0
2012-10-19 09:55:00,6.59,6.6,6.59,6.6,215600.0,4.1327,4.139,4.1327,4.139,215600.0
2012-10-19 10:00:00,6.6,6.61,6.59,6.6,516100.0,4.139,4.1452,4.1327,4.139,516100.0
2012-10-19 10:05:00,6.6,6.6,6.57,6.59,266800.0,4.139,4.139,4.1202,4.1327,266800.0
2012-10-19 10:10:00,6.59,6.6,6.59,6.6,380600.0,4.1327,4.139,4.1327,4.139,380600.0
2012-10-19 10:15:00,6.6,6.6,6.59,6.6,168800.0,4.139,4.139,4.1327,4.139,168800.0
2012-10-19 10:20:00,6.6,6.6,6.57,6.57,645200.0,4.139,4.139,4.1202,4.1202,645200.0
2012-10-19 10:25:00,6.58,6.59,6.57,6.58,177300.0,4.1264,4.1327,4.1202,4.1264,177300.0
2012-10-19 10:30:00,6.59,6.59,6.56,6.56,263400.0,4.1327,4.1327,4.1139,4.1139,263400.0
2012-10-19 10:35:00,6.57,6.57,6.56,6.56,68900.0,4.1202,4.1202,4.1139,4.1139,68900.0
2012-10-19 10:40:00,6.56,6.57,6.56,6.56,91200.0,4.1139,4.1202,4.1139,4.1139,91200.0
2012-10-19 10:45:00,6.56,6.57,6.56,6.57,58100.0,4.1139,4.1202,4.1139,4.1202,58100.0
2012-10-19 10:50:00,6.56,6.57,6.56,6.56,98700.0,4.1139,4.1202,4.1139,4.1139,98700.0
2012-10-19 10:55:00,6.57,6.57,6.56,6.56,34900.0,4.1202,4.1202,4.1139,4.1139,34900.0
2012-10-19 11:00:00,6.56,6.57,6.54,6.55,495100.0,4.1139,4.1202,4.1013,4.1076,495100.0
2012-10-19 11:05:00,6.55,6.55,6.54,6.54,62600.0,4.1076,4.1076,4.1013,4.1013,62600.0
2012-10-19 11:10:00,6.54,6.55,6.54,6.54,121700.0,4.1013,4.1076,4.1013,4.1013,121700.0
2012-10-19 11:15:00,6.54,6.55,6.51,6.54,960100.0,4.1013,4.1076,4.0825,4.1013,960100.0
2012-10-19 11:20:00,6.54,6.54,6.5,6.53,491400.0,4.1013,4.1013,4.0763,4.0951,491400.0
2012-10-19 11:25:00,6.53,6.53,6.52,6.53,78000.0,4.0951,4.0951,4.0888,4.0951,78000.0
2012-10-19 11:30:00,6.52,6.53,6.51,6.51,353800.0,4.0888,4.0951,4.0825,4.0825,353800.0
2012-10-19 11:35:00,6.52,6.53,6.51,6.52,144800.0,4.0888,4.0951,4.0825,4.0888,144800.0
2012-10-19 11:40:00,6.53,6.53,6.52,6.53,54500.0,4.0951,4.0951,4.0888,4.0951,54500.0
2012-10-19 11:45:00,6.53,6.53,6.52,6.52,101600.0,4.0951,4.0951,4.0888,4.0888,101600.0
2012-10-19 11:50:00,6.52,6.53,6.51,6.51,166800.0,4.0888,4.0951,4.0825,4.0825,166800.0
2012-10-19 11:55:00,6.52,6.52,6.51,6.52,264800.0,4.0888,4.0888,4.0825,4.0888,264800.0
2012-10-19 12:00:00,6.52,6.52,6.51,6.51,92500.0,4.0888,4.0888,4.0825,4.0825,92500.0
2012-10-19 12:05:00,6.52,6.52,6.51,6.51,38800.0,4.0888,4.0888,4.0825,4.0825,38800.0
2012-10-19 12:10:00,6.51,6.52,6.51,6.51,60700.0,4.0825,4.0888,4.0825,4.0825,60700.0
2012-10-19 12:15:00,6.51,6.52,6.5,6.5,132500.0,4.0825,4.0888,4.0763,4.0763,132500.0
2012-10-19 12:20:00,6.5,6.52,6.5,6.52,381700.0,4.0763,4.0888,4.0763,4.0888,381700.0
2012-10-19 12:25:00,6.51,6.52,6.5,6.51,80300.0,4.0825,4.0888,4.0763,4.0825,80300.0
2012-10-19 12:30:00,6.5,6.51,6.5,6.51,132100.0,4.0763,4.0825,4.0763,4.0825,132100.0
2012-10-19 12:35:00,6.51,6.52,6.5,6.52,190100.0,4.0825,4.0888,4.0763,4.0888,190100.0
2012-10-19 12:40:00,6.52,6.52,6.51,6.52,33500.0,4.0888,4.0888,4.0825,4.0888,33500.0
2012-10-19 12:45:00,6.51,6.52,6.51,6.51,226300.0,4.0825,4.0888,4.0825,4.0825,226300.0
2012-10-19 12:50:00,6.52,6.52,6.51,6.52,351000.0,4.0888,4.0888,4.0825,4.0888,351000.0
2012-10-19 12:55:00,6.52,6.52,6.51,6.51,65100.0,4.0888,4.0888,4.0825,4.0825,65100.0
2012-10-19 13:00:00,6.52,6.52,6.5,6.5,121200.0,4.0888,4.0888,4.0763,4.0763,121200.0
2012-10-19 13:05:00,6.5,6.51,6.5,6.5,36900.0,4.0763,4.0825,4.0763,4.0763,36900.0
2012-10-19 13:10:00,6.5,6.51,6.5,6.5,126400.0,4.0763,4.0825,4.0763,4.0763,126400.0
2012-10-19 13:15:00,6.51,6.51,6.5,6.51,29500.0,4.0825,4.0825,4.0763,4.0825,29500.0
2012-10-19 13:20:00,6.5,6.51,6.5,6.5,28500.0,4.0763,4.0825,4.0763,4.0763,28500.0
2012-10-19 13:25:00,6.5,6.51,6.5,6.5,31200.0,4.0763,4.0825,4.0763,4.0763,31200.0
2012-10-19 13:30:00,6.5,6.51,6.5,6.5,110100.0,4.0763,4.0825,4.0763,4.0763,110100.0
2012-10-19 13:35:00,6.51,6.51,6.5,6.5,46200.0,4.0825,4.0825,4.0763,4.0763,46200.0
2012-10-19 13:40:00,6.5,6.51,6.48,6.48,354900.0,4.0763,4.0825,4.0637,4.0637,354900.0
2012-10-19 13:45:00,6.48,6.49,6.46,6.47,148100.0,4.0637,4.07,4.0512,4.0574,148100.0
2012-10-19 13:50:00,6.47,6.48,6.46,6.48,213000.0,4.0574,4.0637,4.0512,4.0637,213000.0
2012-10-19 13:55:00,6.48,6.49,6.47,6.48,245200.0,4.0637,4.07,4.0574,4.0637,245200.0
2012-10-19 14:00:00,6.48,6.49,6.48,6.49,72700.0,4.0637,4.07,4.0637,4.07,72700.0
2012-10-19 14:05:00,6.49,6.49,6.48,6.49,33900.0,4.07,4.07,4.0637,4.07,33900.0
2012-10-19 14:10:00,6.49,6.49,6.48,6.48,128400.0,4.07,4.07,4.0637,4.0637,128400.0
2012-10-19 14:15:00,6.49,6.49,6.48,6.49,48100.0,4.07,4.07,4.0637,4.07,48100.0
2012-10-19 14:20:00,6.49,6.49,6.48,6.48,71700.0,4.07,4.07,4.0637,4.0637,71700.0
2012-10-19 14:25:00,6.49,6.49,6.46,6.47,510700.0,4.07,4.07,4.0512,4.0574,510700.0
2012-10-19 14:30:00,6.46,6.47,6.45,6.46,458700.0,4.0512,4.0574,4.0449,4.0512,458700.0
2012-10-19 14:35:00,6.45,6.46,6.44,6.44,265000.0,4.0449,4.0512,4.0386,4.0386,265000.0
2012-10-19 14:40:00,6.45,6.45,6.42,6.45,668000.0,4.0449,4.0449,4.0261,4.0449,668000.0
2012-10-19 14:45:00,6.45,6.46,6.44,6.46,168800.0,4.0449,4.0512,4.0386,4.0512,168800.0
2012-10-19 14:50:00,6.46,6.46,6.43,6.44,423100.0,4.0512,4.0512,4.0324,4.0386,423100.0
2012-10-19 14:55:00,6.45,6.45,6.44,6.45,169800.0,4.0449,4.0449,4.0386,4.0449,169800.0
2012-10-19 15:00:00,6.45,6.46,6.44,6.44,305600.0,4.0449,4.0512,4.0386,4.0386,305600.0
2012-10-19 15:05:00,6.45,6.45,6.44,6.45,165700.0,4.0449,4.0449,4.0386,4.0449,165700.0
2012-10-19 15:10:00,6.45,6.46,6.45,6.46,134900.0,4.0449,4.0512,4.0449,4.0512,134900.0
2012-10-19 15:15:00,6.46,6.48,6.45,6.48,224700.0,4.0512,4.0637,4.0449,4.0637,224700.0
2012-10-19 15:20:00,6.48,6.49,6.47,6.49,178100.0,4.0637,4.07,4.0574,4.07,178100.0
2012-10-19 15:25:00,6.49,6.5,6.48,6.49,324800.0,4.07,4.0763,4.0637,4.07,324800.0
2012-10-19 15:30:00,6.48,6.49,6.47,6.48,553900.0,4.0637,4.07,4.0574,4.0637,553900.0
2012-10-19 15:35:00,6.48,6.48,6.47,6.48,208400.0,4.0637,4.0637,4.0574,4.0637,208400.0
2012-10-19 15:40:00,6.48,6.48,6.47,6.48,85200.0,4.0637,4.0637,4.0574,4.0637,85200.0
2012-10-19 15:45:00,6.48,6.48,6.47,6.48,241500.0,4.0637,4.0637,4.0574,4.0637,241500.0
2012-10-19 15:50:00,6.48,6.49,6.45,6.47,1267900.0,4.0637,4.07,4.0449,4.0574,1267900.0
2012-10-19 15:55:00,6.47,6.48,6.45,6.47,1933000.0,4.0574,4.0637,4.0449,4.0574,1933000.0
2012-10-22 09:30:00,6.53,6.58,6.52,6.53,845000.0,4.0951,4.1264,4.0888,4.0951,845000.0
2012-10-22 09:35:00,6.53,6.54,6.48,6.49,468200.0,4.0951,4.1013,4.0637,4.07,468200.0
2012-10-22 09:40:00,6.49,6.51,6.49,6.49,271400.0,4.07,4.0825,4.07,4.07,271400.0
2012-10-22 09:45:00,6.49,6.51,6.47,6.48,1035800.0,4.07,4.0825,4.0574,4.0637,1035800.0
2012-10-22 09:50:00,6.48,6.48,6.47,6.48,118000.0,4.0637,4.0637,4.0574,4.0637,118000.0
2012-10-22 09:55:00,6.48,6.5,6.47,6.5,212600.0,4.0637,4.0763,4.0574,4.0763,212600.0
2012-10-22 10:00:00,6.5,6.5,6.48,6.48,607000.0,4.0763,4.0763,4.0637,4.0637,607000.0
2012-10-22 10:05:00,6.48,6.49,6.48,6.49,124600.0,4.0637,4.07,4.0637,4.07,124600.0
2012-10-22 10:10:00,6.49,6.51,6.49,6.5,841000.0,4.07,4.0825,4.07,4.0763,841000.0
2012-10-22 10:15:00,6.51,6.51,6.49,6.5,143200.0,4.0825,4.0825,4.07,4.0763,143200.0
2012-10-22 10:20:00,6.5,6.5,6.48,6.5,608000.0,4.0763,4.0763,4.0637,4.0763,608000.0
2012-10-22 10:25:00,6.5,6.5,6.48,6.49,230200.0,4.0763,4.0763,4.0637,4.07,230200.0
2012-10-22 10:30:00,6.49,6.49,6.47,6.47,176200.0,4.07,4.07,4.0574,4.0574,176200.0
2012-10-22 10:35:00,6.47,6.48,6.46,6.46,343200.0,4.0574,4.0637,4.0512,4.0512,343200.0
2012-10-22 10:40:00,6.46,6.47,6.45,6.47,112000.0,4.0512,4.0574,4.0449,4.0574,112000.0
2012-10-22 10:45:00,6.47,6.47,6.45,6.47,294800.0,4.0574,4.0574,4.0449,4.0574,294800.0
2012-10-22 10:50:00,6.46,6.47,6.46,6.47,65600.0,4.0512,4.0574,4.0512,4.0574,65600.0
2012-10-22 10:55:00,6.47,6.47,6.46,6.47,102000.0,4.0574,4.0574,4.0512,4.0574,102000.0
2012-10-22 11:00:00,6.47,6.48,6.46,6.47,372600.0,4.0574,4.0637,4.0512,4.0574,372600.0
2012-10-22 11:05:00,6.48,6.48,6.47,6.47,149200.0,4.0637,4.0637,4.0574,4.0574,149200.0
2012-10-22 11:10:00,6.48,6.48,6.47,6.48,119600.0,4.0637,4.0637,4.0574,4.0637,119600.0
2012-10-22 11:15:00,6.48,6.48,6.47,6.47,215600.0,4.0637,4.0637,4.0574,4.0574,215600.0
2012-10-22 11:20:00,6.48,6.48,6.47,6.48,146800.0,4.0637,4.0637,4.0574,4.0637,146800.0
2012-10-22 11:25:00,6.48,6.48,6.47,6.47,603400.0,4.0637,4.0637,4.0574,4.0574,603400.0
2012-10-22 11:30:00,6.47,6.48,6.47,6.47,284400.0,4.0574,4.0637,4.0574,4.0574,284400.0
2012-10-22 11:35:00,6.48,6.48,6.46,6.46,272000.0,4.0637,4.0637,4.0512,4.0512,272000.0
2012-10-22 11:40:00,6.46,6.48,6.46,6.48,419600.0,4.0512,4.0637,4.0512,4.0637,419600.0
2012-10-22 11:45:00,6.48,6.48,6.46,6.47,302400.0,4.0637,4.0637,4.0512,4.0574,302400.0
2012-10-22 11:50:00,6.47,6.48,6.46,6.48,283600.0,4.0574,4.0637,4.0512,4.0637,283600.0
2012-10-22 11:55:00,6.48,6.48,6.47,6.47,112200.0,4.0637,4.0637,4.0574,4.0574,112200.0
2012-10-22 12:00:00,6.48,6.48,6.46,6.47,205000.0,4.0637,4.0637,4.0512,4.0574,205000.0
2012-10-22 12:05:00,6.47,6.48,6.46,6.47,1381000.0,4.0574,4.0637,4.0512,4.0574,1381000.0
2012-10-22 12:10:00,6.47,6.48,6.47,6.48,40800.0,4.0574,4.0637,4.0574,4.0637,40800.0
2012-10-22 12:15:00,6.48,6.48,6.47,6.48,68000.0,4.0637,4.0637,4.0574,4.0637,68000.0
2012-10-22 12:20:00,6.47,6.48,6.47,6.47,254200.0,4.0574,4.0637,4.0574,4.0574,254200.0
2012-10-22 12:25:00,6.47,6.48,6.47,6.48,62200.0,4.0574,4.0637,4.0574,4.0637,62200.0
2012-10-22 12:30:00,6.48,6.48,6.47,6.48,159000.0,4.0637,4.0637,4.0574,4.0637,159000.0
2012-10-22 12:35:00,6.48,6.48,6.47,6.48,125200.0,4.0637,4.0637,4.0574,4.0637,125200.0
2012-10-22 12:40:00,6.48,6.48,6.47,6.48,79600.0,4.0637,4.0637,4.0574,4.0637,79600.0
2012-10-22 12:45:00,6.48,6.48,6.47,6.48,114800.0,4.0637,4.0637,4.0574,4.0637,114800.0
2012-10-22 12:50:00,6.48,6.48,6.47,6.48,209800.0,4.0637,4.0637,4.0574,4.0637,209800.0
2012-10-22 12:55:00,6.48,6.48,6.47,6.48,108200.0,4.0637,4.0637,4.0574,4.0637,108200.0
2012-10-22 13:00:00,6.48,6.48,6.47,6.48,79200.0,4.0637,4.0637,4.0574,4.0637,79200.0
2012-10-22 13:05:00,6.48,6.48,6.47,6.48,78600.0,4.0637,4.0637,4.0574,4.0637,78600.0
2012-10-22 13:10:00,6.47,6.48,6.45,6.46,430200.0,4.0574,4.0637,4.0449,4.0512,430200.0
2012-10-22 13:15:00,6.46,6.46,6.45,6.45,38400.0,4.0512,4.0512,4.0449,4.0449,38400.0
2012-10-22 13:20:00,6.46,6.46,6.43,6.44,753400.0,4.0512,4.0512,4.0324,4.0386,753400.0
2012-10-22 13:25:00,6.44,6.45,6.43,6.43,113600.0,4.0386,4.0449,4.0324,4.0324,113600.0
2012-10-22 13:30:00,6.43,6.44,6.43,6.43,155800.0,4.0324,4.0386,4.0324,4.0324,155800.0
2012-10-22 13:35:00,6.44,6.44,6.43,6.44,77800.0,4.0386,4.0386,4.0324,4.0386,77800.0
2012-10-22 13:40:00,6.44,6.44,6.41,6.42,707200.0,4.0386,4.0386,4.0198,4.0261,707200.0
2012-10-22 13:45:00,6.43,6.43,6.42,6.43,148400.0,4.0324,4.0324,4.0261,4.0324,148400.0
2012-10-22 13:50:00,6.43,6.43,6.42,6.43,77600.0,4.0324,4.0324,4.0261,4.0324,77600.0
2012-10-22 13:55:00,6.43,6.43,6.42,6.42,82600.0,4.0324,4.0324,4.0261,4.0261,82600.0
2012-10-22 14:00:00,6.43,6.43,6.42,6.43,110000.0,4.0324,4.0324,4.0261,4.0324,110000.0
2012-10-22 14:05:00,6.42,6.43,6.42,6.43,76400.0,4.0261,4.0324,4.0261,4.0324,76400.0
2012-10-22 14:10:00,6.43,6.43,6.42,6.43,106800.0,4.0324,4.0324,4.0261,4.0324,106800.0
2012-10-22 14:15:00,6.42,6.43,6.42,6.43,581000.0,4.0261,4.0324,4.0261,4.0324,581000.0
2012-10-22 14:20:00,6.43,6.43,6.42,6.43,93200.0,4.0324,4.0324,4.0261,4.0324,93200.0
2012-10-22 14:25:00,6.43,6.43,6.42,6.43,416800.0,4.0324,4.0324,4.0261,4.0324,416800.0
2012-10-22 14:30:00,6.42,6.43,6.42,6.43,186400.0,4.0261,4.0324,4.0261,4.0324,186400.0
2012-10-22 14:35:00,6.43,6.43,6.42,6.42,55200.0,4.0324,4.0324,4.0261,4.0261,55200.0
2012-10-22 14:40:00,6.43,6.44,6.42,6.43,514800.0,4.0324,4.0386,4.0261,4.0324,514800.0
2012-10-22 14:45:00,6.42,6.43,6.42,6.42,97400.0,4.0261,4.0324,4.0261,4.0261,97400.0
2012-10-22 14:50:00,6.43,6.43,6.42,6.43,59400.0,4.0324,4.0324,4.0261,4.0324,59400.0
2012-10-22 14:55:00,6.43,6.44,6.42,6.43,348600.0,4.0324,4.0386,4.0261,4.0324,348600.0
2012-10-22 15:00:00,6.43,6.43,6.41,6.42,399000.0,4.0324,4.0324,4.0198,4.0261,399000.0
2012-10-22 15:05:00,6.42,6.42,6.41,6.42,100000.0,4.0261,4.0261,4.0198,4.0261,100000.0
2012-10-22 15:10:00,6.42,6.43,6.42,6.43,417600.0,4.0261,4.0324,4.0261,4.0324,417600.0
2012-10-22 15:15:00,6.43,6.43,6.42,6.43,119400.0,4.0324,4.0324,4.0261,4.0324,119400.0
2012-10-22 15:20:00,6.43,6.43,6.42,6.43,98800.0,4.0324,4.0324,4.0261,4.0324,98800.0
2012-10-22 15:25:00,6.43,6.43,6.42,6.43,242000.0,4.0324,4.0324,4.0261,4.0324,242000.0
2012-10-22 15:30:00,6.42,6.43,6.42,6.43,461400.0,4.0261,4.0324,4.0261,4.0324,461400.0
2012-10-22 15:35:00,6.43,6.46,6.42,6.45,769200.0,4.0324,4.0512,4.0261,4.0449,769200.0
2012-10-22 15:40:00,6.45,6.46,6.45,6.45,307600.0,4.0449,4.0512,4.0449,4.0449,307600.0
2012-10-22 15:45:00,6.46,6.46,6.45,6.46,394000.0,4.0512,4.0512,4.0449,4.0512,394000.0
2012-10-22 15:50:00,6.46,6.48,6.46,6.47,1043000.0,4.0512,4.0637,4.0512,4.0574,1043000.0
2012-10-22 15:55:00,6.47,6.49,6.44,6.45,2212800.0,4.0574,4.07,4.0386,4.0449,2212800.0
2012-10-23 09:30:00,6.35,6.39,6.31,6.35,289700.0,3.9822,4.0073,3.9571,3.9822,289700.0
2012-10-23 09:35:00,6.34,6.35,6.33,6.33,204100.0,3.9759,3.9822,3.9696,3.9696,204100.0
2012-10-23 09:40:00,6.33,6.33,6.31,6.32,301000.0,3.9696,3.9696,3.9571,3.9634,301000.0
2012-10-23 09:45:00,6.32,6.32,6.31,6.31,52700.0,3.9634,3.9634,3.9571,3.9571,52700.0
2012-10-23 09:50:00,6.32,6.33,6.31,6.32,326200.0,3.9634,3.9696,3.9571,3.9634,326200.0
2012-10-23 09:55:00,6.32,6.32,6.31,6.31,101100.0,3.9634,3.9634,3.9571,3.9571,101100.0
2012-10-23 10:00:00,6.31,6.32,6.31,6.32,146100.0,3.9571,3.9634,3.9571,3.9634,146100.0
2012-10-23 10:05:00,6.32,6.32,6.31,6.32,237800.0,3.9634,3.9634,3.9571,3.9634,237800.0
2012-10-23 10:10:00,6.32,6.32,6.31,6.32,117200.0,3.9634,3.9634,3.9571,3.9634,117200.0
2012-10-23 10:15:00,6.32,6.32,6.31,6.32,128500.0,3.9634,3.9634,3.9571,3.9634,128500.0
2012-10-23 10:20:00,6.32,6.32,6.31,6.32,193000.0,3.9634,3.9634,3.9571,3.9634,193000.0
2012-10-23 10:25:00,6.32,6.32,6.31,6.32,404000.0,3.9634,3.9634,3.9571,3.9634,404000.0
2012-10-23 10:30:00,6.32,6.32,6.31,6.32,90300.0,3.9634,3.9634,3.9571,3.9634,90300.0
2012-10-23 10:35:00,6.31,6.32,6.28,6.28,518000.0,3.9571,3.9634,3.9383,3.9383,518000.0
2012-10-23 10:40:00,6.28,6.31,6.28,6.3,208100.0,3.9383,3.9571,3.9383,3.9508,208100.0
2012-10-23 10:45:00,6.3,6.31,6.3,6.3,127100.0,3.9508,3.9571,3.9508,3.9508,127100.0
2012-10-23 10:50:00,6.31,6.31,6.3,6.3,75700.0,3.9571,3.9571,3.9508,3.9508,75700.0
2012-10-23 10:55:00,6.31,6.31,6.29,6.3,216900.0,3.9571,3.9571,3.9446,3.9508,216900.0
2012-10-23 11:00:00,6.29,6.3,6.29,6.29,53100.0,3.9446,3.9508,3.9446,3.9446,53100.0
2012-10-23 11:05:00,6.29,6.3,6.29,6.29,147000.0,3.9446,3.9508,3.9446,3.9446,147000.0
2012-10-23 11:10:00,6.29,6.31,6.29,6.31,611200.0,3.9446,3.9571,3.9446,3.9571,611200.0
2012-10-23 11:15:00,6.31,6.33,6.3,6.32,342000.0,3.9571,3.9696,3.9508,3.9634,342000.0
2012-10-23 11:20:00,6.33,6.33,6.32,6.33,87000.0,3.9696,3.9696,3.9634,3.9696,87000.0
2012-10-23 11:25:00,6.33,6.33,6.32,6.32,50000.0,3.9696,3.9696,3.9634,3.9634,50000.0
2012-10-23 11:30:00,6.33,6.33,6.32,6.32,199100.0,3.9696,3.9696,3.9634,3.9634,199100.0
2012-10-23 11:35:00,6.32,6.33,6.32,6.33,68100.0,3.9634,3.9696,3.9634,3.9696,68100.0
2012-10-23 11:40:00,6.33,6.34,6.32,6.33,387300.0,3.9696,3.9759,3.9634,3.9696,387300.0
2012-10-23 11:45:00,6.33,6.34,6.32,6.34,469600.0,3.9696,3.9759,3.9634,3.9759,469600.0
2012-10-23 11:50:00,6.34,6.34,6.33,6.33,25200.0,3.9759,3.9759,3.9696,3.9696,25200.0
2012-10-23 11:55:00,6.33,6.35,6.33,6.35,269600.0,3.9696,3.9822,3.9696,3.9822,269600.0
2012-10-23 12:00:00,6.35,6.36,6.33,6.33,340800.0,3.9822,3.9885,3.9696,3.9696,340800.0
2012-10-23 12:05:00,6.33,6.34,6.33,6.33,189400.0,3.9696,3.9759,3.9696,3.9696,189400.0
2012-10-23 12:10:00,6.33,6.34,6.31,6.32,725900.0,3.9696,3.9759,3.9571,3.9634,725900.0
2012-10-23 12:15:00,6.32,6.33,6.32,6.33,32500.0,3.9634,3.9696,3.9634,3.9696,32500.0
2012-10-23 12:20:00,6.32,6.33,6.32,6.33,57000.0,3.9634,3.9696,3.9634,3.9696,57000.0
2012-10-23 12:25:00,6.33,6.34,6.32,6.33,226700.0,3.9696,3.9759,3.9634,3.9696,226700.0
2012-10-23 12:30:00,6.33,6.33,6.32,6.32,154600.0,3.9696,3.9696,3.9634,3.9634,154600.0
2012-10-23 12:35:00,6.33,6.34,6.32,6.33,366000.0,3.9696,3.9759,3.9634,3.9696,366000.0
2012-10-23 12:40:00,6.32,6.33,6.32,6.32,58500.0,3.9634,3.9696,3.9634,3.9634,58500.0
2012-10-23 12:45:00,6.33,6.33,6.32,6.33,287000.0,3.9696,3.9696,3.9634,3.9696,287000.0
2012-10-23 12:50:00,6.33,6.33,6.32,6.33,94100.0,3.9696,3.9696,3.9634,3.9696,94100.0
2012-10-23 12:55:00,6.33,6.34,6.33,6.33,392600.0,3.9696,3.9759,3.9696,3.9696,392600.0
2012-10-23 13:00:00,6.33,6.34,6.33,6.33,77900.0,3.9696,3.9759,3.9696,3.9696,77900.0
2012-10-23 13:05:00,6.33,6.35,6.33,6.34,559600.0,3.9696,3.9822,3.9696,3.9759,559600.0
2012-10-23 13:10:00,6.34,6.35,6.34,6.35,105700.0,3.9759,3.9822,3.9759,3.9822,105700.0
2012-10-23 13:15:00,6.34,6.35,6.34,6.34,137000.0,3.9759,3.9822,3.9759,3.9759,137000.0
2012-10-23 13:20:00,6.34,6.35,6.34,6.35,86700.0,3.9759,3.9822,3.9759,3.9822,86700.0
2012-10-23 13:25:00,6.34,6.35,6.34,6.35,142200.0,3.9759,3.9822,3.9759,3.9822,142200.0
2012-10-23 13:30:00,6.35,6.35,6.34,6.35,101500.0,3.9822,3.9822,3.9759,3.9822,101500.0
2012-10-23 13:35:00,6.35,6.35,6.34,6.35,89700.0,3.9822,3.9822,3.9759,3.9822,89700.0
2012-10-23 13:40:00,6.35,6.36,6.32,6.33,423200.0,3.9822,3.9885,3.9634,3.9696,423200.0
2012-10-23 13:45:00,6.33,6.33,6.31,6.32,143800.0,3.9696,3.9696,3.9571,3.9634,143800.0
2012-10-23 13:50:00,6.32,6.32,6.31,6.32,44600.0,3.9634,3.9634,3.9571,3.9634,44600.0
2012-10-23 13:55:00,6.32,6.32,6.31,6.32,203500.0,3.9634,3.9634,3.9571,3.9634,203500.0
2012-10-23 14:00:00,6.32,6.34,6.31,6.34,221800.0,3.9634,3.9759,3.9571,3.9759,221800.0
2012-10-23 14:05:00,6.34,6.34,6.32,6.33,134100.0,3.9759,3.9759,3.9634,3.9696,134100.0
2012-10-23 14:10:00,6.33,6.33,6.32,6.32,116700.0,3.9696,3.9696,3.9634,3.9634,116700.0
2012-10-23 14:15:00,6.33,6.33,6.32,6.33,82200.0,3.9696,3.9696,3.9634,3.9696,82200.0
2012-10-23 14:20:00,6.33,6.34,6.32,6.34,184800.0,3.9696,3.9759,3.9634,3.9759,184800.0
2012-10-23 14:25:00,6.34,6.34,6.33,6.33,189200.0,3.9759,3.9759,3.9696,3.9696,189200.0
2012-10-23 14:30:00,6.33,6.34,6.33,6.33,66600.0,3.9696,3.9759,3.9696,3.9696,66600.0
2012-10-23 14:35:00,6.33,6.35,6.33,6.34,256500.0,3.9696,3.9822,3.9696,3.9759,256500.0
2012-10-23 14:40:00,6.35,6.35,6.34,6.35,83200.0,3.9822,3.9822,3.9759,3.9822,83200.0
2012-10-23 14:45:00,6.35,6.35,6.34,6.35,125500.0,3.9822,3.9822,3.9759,3.9822,125500.0
2012-10-23 14:50:00,6.35,6.36,6.34,6.35,603500.0,3.9822,3.9885,3.9759,3.9822,603500.0
2012-10-23 14:55:00,6.34,6.35,6.34,6.35,165300.0,3.9759,3.9822,3.9759,3.9822,165300.0
2012-10-23 15:00:00,6.35,6.35,6.32,6.33,517000.0,3.9822,3.9822,3.9634,3.9696,517000.0
2012-10-23 15:05:00,6.33,6.33,6.31,6.33,396900.0,3.9696,3.9696,3.9571,3.9696,396900.0
2012-10-23 15:10:00,6.33,6.33,6.32,6.33,209300.0,3.9696,3.9696,3.9634,3.9696,209300.0
2012-10-23 15:15:00,6.33,6.34,6.32,6.33,278100.0,3.9696,3.9759,3.9634,3.9696,278100.0
2012-10-23 15:20:00,6.33,6.34,6.33,6.33,292300.0,3.9696,3.9759,3.9696,3.9696,292300.0
2012-10-23 15:25:00,6.33,6.34,6.28,6.3,5206700.0,3.9696,3.9759,3.9383,3.9508,5206700.0
2012-10-23 15:30:00,6.29,6.34,6.29,6.34,701700.0,3.9446,3.9759,3.9446,3.9759,701700.0
2012-10-23 15:35:00,6.33,6.37,6.33,6.35,722400.0,3.9696,3.9947,3.9696,3.9822,722400.0
2012-10-23 15:40:00,6.34,6.35,6.34,6.35,394200.0,3.9759,3.9822,3.9759,3.9822,394200.0
2012-10-23 15:45:00,6.35,6.36,6.34,6.36,412400.0,3.9822,3.9885,3.9759,3.9885,412400.0
2012-10-23 15:50:00,6.36,6.36,6.35,6.36,456500.0,3.9885,3.9885,3.9822,3.9885,456500.0
2012-10-23 15:55:00,6.36,6.36,6.34,6.35,818700.0,3.9885,3.9885,3.9759,3.9822,818700.0
2012-10-24 09:30:00,6.44,6.45,6.42,6.44,271500.0,4.0386,4.0449,4.0261,4.0386,271500.0
2012-10-24 09:35:00,6.44,6.44,6.43,6.44,230000.0,4.0386,4.0386,4.0324,4.0386,230000.0
2012-10-24 09:40:00,6.44,6.44,6.43,6.43,114000.0,4.0386,4.0386,4.0324,4.0324,114000.0
2012-10-24 09:45:00,6.44,6.44,6.43,6.44,329900.0,4.0386,4.0386,4.0324,4.0386,329900.0
2012-10-24 09:50:00,6.44,6.45,6.43,6.44,431800.0,4.0386,4.0449,4.0324,4.0386,431800.0
2012-10-24 09:55:00,6.44,6.44,6.43,6.43,139100.0,4.0386,4.0386,4.0324,4.0324,139100.0
2012-10-24 10:00:00,6.44,6.44,6.4,6.41,485800.0,4.0386,4.0386,4.0135,4.0198,485800.0
2012-10-24 10:05:00,6.41,6.42,6.38,6.38,243000.0,4.0198,4.0261,4.001,4.001,243000.0
2012-10-24 10:10:00,6.38,6.39,6.37,6.39,143800.0,4.001,4.0073,3.9947,4.0073,143800.0
2012-10-24 10:15:00,6.39,6.39,6.38,6.39,184300.0,4.0073,4.0073,4.001,4.0073,184300.0
2012-10-24 10:20:00,6.39,6.39,6.38,6.39,221600.0,4.0073,4.0073,4.001,4.0073,221600.0
2012-10-24 10:25:00,6.39,6.39,6.38,6.39,163500.0,4.0073,4.0073,4.001,4.0073,163500.0
2012-10-24 10:30:00,6.39,6.39,6.38,6.39,161400.0,4.0073,4.0073,4.001,4.0073,161400.0
2012-10-24 10:35:00,6.39,6.39,6.38,6.39,105500.0,4.0073,4.0073,4.001,4.0073,105500.0
2012-10-24 10:40:00,6.39,6.39,6.38,6.39,157100.0,4.0073,4.0073,4.001,4.0073,157100.0
2012-10-24 10:45:00,6.39,6.39,6.38,6.39,79200.0,4.0073,4.0073,4.001,4.0073,79200.0
2012-10-24 10:50:00,6.39,6.39,6.38,6.39,73600.0,4.0073,4.0073,4.001,4.0073,73600.0
2012-10-24 10:55:00,6.39,6.39,6.38,6.39,76800.0,4.0073,4.0073,4.001,4.0073,76800.0
2012-10-24 11:00:00,6.39,6.39,6.38,6.39,190100.0,4.0073,4.0073,4.001,4.0073,190100.0
2012-10-24 11:05:00,6.39,6.39,6.38,6.39,86600.0,4.0073,4.0073,4.001,4.0073,86600.0
2012-10-24 11:10:00,6.39,6.39,6.38,6.39,153600.0,4.0073,4.0073,4.001,4.0073,153600.0
2012-10-24 11:15:00,6.39,6.39,6.38,6.39,64500.0,4.0073,4.0073,4.001,4.0073,64500.0
2012-10-24 11:20:00,6.39,6.39,6.38,6.39,54900.0,4.0073,4.0073,4.001,4.0073,54900.0
2012-10-24 11:25:00,6.39,6.39,6.38,6.39,72800.0,4.0073,4.0073,4.001,4.0073,72800.0
2012-10-24 11:30:00,6.39,6.39,6.36,6.36,454900.0,4.0073,4.0073,3.9885,3.9885,454900.0
2012-10-24 11:35:00,6.37,6.37,6.36,6.37,66200.0,3.9947,3.9947,3.9885,3.9947,66200.0
2012-10-24 11:40:00,6.37,6.37,6.34,6.34,353200.0,3.9947,3.9947,3.9759,3.9759,353200.0
2012-10-24 11:45:00,6.35,6.35,6.32,6.32,728700.0,3.9822,3.9822,3.9634,3.9634,728700.0
2012-10-24 11:50:00,6.32,6.34,6.32,6.34,294800.0,3.9634,3.9759,3.9634,3.9759,294800.0
2012-10-24 11:55:00,6.34,6.35,6.33,6.35,158100.0,3.9759,3.9822,3.9696,3.9822,158100.0
2012-10-24 12:00:00,6.35,6.36,6.34,6.36,145300.0,3.9822,3.9885,3.9759,3.9885,145300.0
2012-10-24 12:05:00,6.36,6.37,6.36,6.37,97900.0,3.9885,3.9947,3.9885,3.9947,97900.0
2012-10-24 12:10:00,6.37,6.37,6.36,6.37,129800.0,3.9947,3.9947,3.9885,3.9947,129800.0
2012-10-24 12:15:00,6.37,6.37,6.36,6.37,48500.0,3.9947,3.9947,3.9885,3.9947,48500.0
2012-10-24 12:20:00,6.37,6.37,6.36,6.37,54100.0,3.9947,3.9947,3.9885,3.9947,54100.0
2012-10-24 12:25:00,6.37,6.37,6.36,6.37,141200.0,3.9947,3.9947,3.9885,3.9947,141200.0
2012-10-24 12:30:00,6.37,6.38,6.36,6.38,238400.0,3.9947,4.001,3.9885,4.001,238400.0
2012-10-24 12:35:00,6.38,6.38,6.37,6.38,40400.0,4.001,4.001,3.9947,4.001,40400.0
2012-10-24 12:40:00,6.38,6.38,6.37,6.38,53100.0,4.001,4.001,3.9947,4.001,53100.0
2012-10-24 12:45:00,6.38,6.38,6.36,6.37,169600.0,4.001,4.001,3.9885,3.9947,169600.0
2012-10-24 12:50:00,6.37,6.37,6.36,6.37,65500.0,3.9947,3.9947,3.9885,3.9947,65500.0
2012-10-24 12:55:00,6.37,6.37,6.36,6.37,137800.0,3.9947,3.9947,3.9885,3.9947,137800.0
2012-10-24 13:00:00,6.37,6.38,6.36,6.38,171100.0,3.9947,4.001,3.9885,4.001,171100.0
2012-10-24 13:05:00,6.38,6.38,6.37,6.38,36200.0,4.001,4.001,3.9947,4.001,36200.0
2012-10-24 13:10:00,6.38,6.38,6.37,6.38,219900.0,4.001,4.001,3.9947,4.001,219900.0
2012-10-24 13:15:00,6.38,6.38,6.37,6.38,61800.0,4.001,4.001,3.9947,4.001,61800.0
2012-10-24 13:20:00,6.38,6.38,6.36,6.36,154200.0,4.001,4.001,3.9885,3.9885,154200.0
2012-10-24 13:25:00,6.37,6.37,6.36,6.37,43400.0,3.9947,3.9947,3.9885,3.9947,43400.0
2012-10-24 13:30:00,6.37,6.37,6.36,6.37,54100.0,3.9947,3.9947,3.9885,3.9947,54100.0
2012-10-24 13:35:00,6.37,6.37,6.36,6.37,54800.0,3.9947,3.9947,3.9885,3.9947,54800.0
2012-10-24 13:40:00,6.37,6.37,6.36,6.36,64200.0,3.9947,3.9947,3.9885,3.9885,64200.0
2012-10-24 13:45:00,6.36,6.37,6.36,6.37,37600.0,3.9885,3.9947,3.9885,3.9947,37600.0
2012-10-24 13:50:00,6.37,6.37,6.35,6.36,358000.0,3.9947,3.9947,3.9822,3.9885,358000.0
2012-10-24 13:55:00,6.35,6.36,6.35,6.35,330900.0,3.9822,3.9885,3.9822,3.9822,330900.0
2012-10-24 14:00:00,6.36,6.36,6.33,6.34,883700.0,3.9885,3.9885,3.9696,3.9759,883700.0
2012-10-24 14:05:00,6.35,6.36,6.34,6.36,113600.0,3.9822,3.9885,3.9759,3.9885,113600.0
2012-10-24 14:10:00,6.36,6.36,6.35,6.36,111100.0,3.9885,3.9885,3.9822,3.9885,111100.0
2012-10-24 14:15:00,6.35,6.37,6.33,6.35,297200.0,3.9822,3.9947,3.9696,3.9822,297200.0
2012-10-24 14:20:00,6.36,6.36,6.34,6.35,103400.0,3.9885,3.9885,3.9759,3.9822,103400.0
2012-10-24 14:25:00,6.35,6.36,6.34,6.36,249600.0,3.9822,3.9885,3.9759,3.9885,249600.0
2012-10-24 14:30:00,6.35,6.36,6.34,6.35,99100.0,3.9822,3.9885,3.9759,3.9822,99100.0
2012-10-24 14:35:00,6.35,6.35,6.34,6.34,47500.0,3.9822,3.9822,3.9759,3.9759,47500.0
2012-10-24 14:40:00,6.35,6.35,6.33,6.33,88400.0,3.9822,3.9822,3.9696,3.9696,88400.0
2012-10-24 14:45:00,6.34,6.34,6.33,6.33,69900.0,3.9759,3.9759,3.9696,3.9696,69900.0
2012-10-24 14:50:00,6.34,6.34,6.33,6.33,105800.0,3.9759,3.9759,3.9696,3.9696,105800.0
2012-10-24 14:55:00,6.33,6.34,6.33,6.33,105700.0,3.9696,3.9759,3.9696,3.9696,105700.0
2012-10-24 15:00:00,6.33,6.34,6.32,6.32,162800.0,3.9696,3.9759,3.9634,3.9634,162800.0
2012-10-24 15:05:00,6.33,6.33,6.32,6.33,58900.0,3.9696,3.9696,3.9634,3.9696,58900.0
2012-10-24 15:10:00,6.33,6.34,6.32,6.33,279500.0,3.9696,3.9759,3.9634,3.9696,279500.0
2012-10-24 15:15:00,6.33,6.34,6.33,6.33,144400.0,3.9696,3.9759,3.9696,3.9696,144400.0
2012-10-24 15:20:00,6.33,6.34,6.32,6.33,262200.0,3.9696,3.9759,3.9634,3.9696,262200.0
2012-10-24 15:25:00,6.33,6.34,6.32,6.33,298600.0,3.9696,3.9759,3.9634,3.9696,298600.0
2012-10-24 15:30:00,6.34,6.34,6.33,6.34,171000.0,3.9759,3.9759,3.9696,3.9759,171000.0
2012-10-24 15:35:00,6.34,6.35,6.33,6.34,325900.0,3.9759,3.9822,3.9696,3.9759,325900.0
2012-10-24 15:40:00,6.34,6.34,6.32,6.33,395000.0,3.9759,3.9759,3.9634,3.9696,395000.0
2012-10-24 15:45:00,6.32,6.33,6.3,6.3,400900.0,3.9634,3.9696,3.9508,3.9508,400900.0
2012-10-24 15:50:00,6.31,6.31,6.28,6.29,757300.0,3.9571,3.9571,3.9383,3.9446,757300.0
2012-10-24 15:55:00,6.29,6.29,6.27,6.29,1263500.0,3.9446,3.9446,3.932,3.9446,1263500.0
2012-10-25 09:30:00,6.34,6.39,6.33,6.37,302700.0,3.9759,4.0073,3.9696,3.9947,302700.0
2012-10-25 09:35:00,6.37,6.38,6.35,6.36,273100.0,3.9947,4.001,3.9822,3.9885,273100.0
2012-10-25 09:40:00,6.35,6.36,6.35,6.36,31800.0,3.9822,3.9885,3.9822,3.9885,31800.0
2012-10-25 09:45:00,6.36,6.36,6.35,6.35,128800.0,3.9885,3.9885,3.9822,3.9822,128800.0
2012-10-25 09:50:00,6.35,6.36,6.35,6.36,157700.0,3.9822,3.9885,3.9822,3.9885,157700.0
2012-10-25 09:55:00,6.36,6.36,6.35,6.35,120900.0,3.9885,3.9885,3.9822,3.9822,120900.0
2012-10-25 10:00:00,6.35,6.35,6.33,6.33,664400.0,3.9822,3.9822,3.9696,3.9696,664400.0
2012-10-25 10:05:00,6.33,6.36,6.33,6.36,183100.0,3.9696,3.9885,3.9696,3.9885,183100.0
2012-10-25 10:10:00,6.36,6.38,6.35,6.38,219600.0,3.9885,4.001,3.9822,4.001,219600.0
2012-10-25 10:15:00,6.38,6.38,6.37,6.38,232300.0,4.001,4.001,3.9947,4.001,232300.0
2012-10-25 10:20:00,6.38,6.38,6.35,6.36,350200.0,4.001,4.001,3.9822,3.9885,350200.0
2012-10-25 10:25:00,6.36,6.36,6.35,6.36,104900.0,3.9885,3.9885,3.9822,3.9885,104900.0
2012-10-25 10:30:00,6.35,6.36,6.33,6.33,182800.0,3.9822,3.9885,3.9696,3.9696,182800.0
2012-10-25 10:35:00,6.33,6.34,6.31,6.31,115800.0,3.9696,3.9759,3.9571,3.9571,115800.0
2012-10-25 10:40:00,6.32,6.32,6.31,6.32,179100.0,3.9634,3.9634,3.9571,3.9634,179100.0
2012-10-25 10:45:00,6.31,6.31,6.29,6.29,218700.0,3.9571,3.9571,3.9446,3.9446,218700.0
2012-10-25 10:50:00,6.29,6.31,6.28,6.31,290400.0,3.9446,3.9571,3.9383,3.9571,290400.0
2012-10-25 10:55:00,6.3,6.33,6.3,6.33,238300.0,3.9508,3.9696,3.9508,3.9696,238300.0
2012-10-25 11:00:00,6.33,6.33,6.32,6.33,69700.0,3.9696,3.9696,3.9634,3.9696,69700.0
2012-10-25 11:05:00,6.33,6.33,6.32,6.33,162300.0,3.9696,3.9696,3.9634,3.9696,162300.0
2012-10-25 11:10:00,6.33,6.34,6.33,6.33,76000.0,3.9696,3.9759,3.9696,3.9696,76000.0
2012-10-25 11:15:00,6.34,6.34,6.32,6.33,117100.0,3.9759,3.9759,3.9634,3.9696,117100.0
2012-10-25 11:20:00,6.33,6.33,6.32,6.33,63200.0,3.9696,3.9696,3.9634,3.9696,63200.0
2012-10-25 11:25:00,6.33,6.33,6.31,6.32,142500.0,3.9696,3.9696,3.9571,3.9634,142500.0
2012-10-25 11:30:00,6.32,6.32,6.31,6.32,42900.0,3.9634,3.9634,3.9571,3.9634,42900.0
2012-10-25 11:35:00,6.32,6.32,6.29,6.29,182100.0,3.9634,3.9634,3.9446,3.9446,182100.0
2012-10-25 11:40:00,6.3,6.3,6.29,6.29,90100.0,3.9508,3.9508,3.9446,3.9446,90100.0
2012-10-25 11:45:00,6.3,6.3,6.29,6.3,41000.0,3.9508,3.9508,3.9446,3.9508,41000.0
2012-10-25 11:50:00,6.3,6.31,6.28,6.31,293700.0,3.9508,3.9571,3.9383,3.9571,293700.0
2012-10-25 11:55:00,6.31,6.31,6.3,6.31,50400.0,3.9571,3.9571,3.9508,3.9571,50400.0
2012-10-25 12:00:00,6.31,6.31,6.3,6.31,32400.0,3.9571,3.9571,3.9508,3.9571,32400.0
2012-10-25 12:05:00,6.31,6.31,6.3,6.31,93700.0,3.9571,3.9571,3.9508,3.9571,93700.0
2012-10-25 12:10:00,6.31,6.31,6.3,6.31,36000.0,3.9571,3.9571,3.9508,3.9571,36000.0
2012-10-25 12:15:00,6.31,6.31,6.3,6.3,37100.0,3.9571,3.9571,3.9508,3.9508,37100.0
2012-10-25 12:20:00,6.31,6.31,6.29,6.29,121800.0,3.9571,3.9571,3.9446,3.9446,121800.0
2012-10-25 12:25:00,6.3,6.3,6.29,6.29,30700.0,3.9508,3.9508,3.9446,3.9446,30700.0
2012-10-25 12:30:00,6.3,6.3,6.28,6.28,107700.0,3.9508,3.9508,3.9383,3.9383,107700.0
2012-10-25 12:35:00,6.28,6.3,6.28,6.3,145300.0,3.9383,3.9508,3.9383,3.9508,145300.0
2012-10-25 12:40:00,6.31,6.31,6.3,6.31,29000.0,3.9571,3.9571,3.9508,3.9571,29000.0
2012-10-25 12:45:00,6.31,6.31,6.3,6.31,86500.0,3.9571,3.9571,3.9508,3.9571,86500.0
2012-10-25 12:50:00,6.31,6.32,6.31,6.32,92300.0,3.9571,3.9634,3.9571,3.9634,92300.0
2012-10-25 12:55:00,6.32,6.34,6.31,6.33,305300.0,3.9634,3.9759,3.9571,3.9696,305300.0
2012-10-25 13:00:00,6.33,6.34,6.33,6.33,20000.0,3.9696,3.9759,3.9696,3.9696,20000.0
2012-10-25 13:05:00,6.33,6.34,6.33,6.33,73500.0,3.9696,3.9759,3.9696,3.9696,73500.0
2012-10-25 13:10:00,6.33,6.33,6.32,6.32,51300.0,3.9696,3.9696,3.9634,3.9634,51300.0
2012-10-25 13:15:00,6.32,6.33,6.32,6.32,65900.0,3.9634,3.9696,3.9634,3.9634,65900.0
2012-10-25 13:20:00,6.32,6.33,6.32,6.32,26600.0,3.9634,3.9696,3.9634,3.9634,26600.0
2012-10-25 13:25:00,6.32,6.33,6.32,6.32,73200.0,3.9634,3.9696,3.9634,3.9634,73200.0
2012-10-25 13:30:00,6.32,6.33,6.31,6.31,116900.0,3.9634,3.9696,3.9571,3.9571,116900.0
2012-10-25 13:35:00,6.31,6.32,6.31,6.31,55100.0,3.9571,3.9634,3.9571,3.9571,55100.0
2012-10-25 13:40:00,6.32,6.32,6.31,6.32,94300.0,3.9634,3.9634,3.9571,3.9634,94300.0
2012-10-25 13:45:00,6.32,6.32,6.31,6.32,87000.0,3.9634,3.9634,3.9571,3.9634,87000.0
2012-10-25 13:50:00,6.31,6.32,6.3,6.31,222800.0,3.9571,3.9634,3.9508,3.9571,222800.0
2012-10-25 13:55:00,6.3,6.33,6.3,6.33,251400.0,3.9508,3.9696,3.9508,3.9696,251400.0
2012-10-25 14:00:00,6.33,6.33,6.32,6.32,45400.0,3.9696,3.9696,3.9634,3.9634,45400.0
2012-10-25 14:05:00,6.32,6.33,6.32,6.33,71500.0,3.9634,3.9696,3.9634,3.9696,71500.0
2012-10-25 14:10:00,6.32,6.33,6.31,6.31,117000.0,3.9634,3.9696,3.9571,3.9571,117000.0
2012-10-25 14:15:00,6.31,6.32,6.31,6.31,53200.0,3.9571,3.9634,3.9571,3.9571,53200.0
2012-10-25 14:20:00,6.31,6.32,6.31,6.31,53800.0,3.9571,3.9634,3.9571,3.9571,53800.0
2012-10-25 14:25:00,6.31,6.32,6.31,6.32,91500.0,3.9571,3.9634,3.9571,3.9634,91500.0
2012-10-25 14:30:00,6.32,6.32,6.31,6.32,141900.0,3.9634,3.9634,3.9571,3.9634,141900.0
2012-10-25 14:35:00,6.32,6.32,6.31,6.32,67700.0,3.9634,3.9634,3.9571,3.9634,67700.0
2012-10-25 14:40:00,6.32,6.33,6.32,6.33,201400.0,3.9634,3.9696,3.9634,3.9696,201400.0
2012-10-25 14:45:00,6.33,6.33,6.32,6.32,111700.0,3.9696,3.9696,3.9634,3.9634,111700.0
2012-10-25 14:50:00,6.33,6.33,6.3,6.31,257000.0,3.9696,3.9696,3.9508,3.9571,257000.0
2012-10-25 14:55:00,6.31,6.31,6.3,6.31,108600.0,3.9571,3.9571,3.9508,3.9571,108600.0
2012-10-25 15:00:00,6.31,6.31,6.3,6.31,88100.0,3.9571,3.9571,3.9508,3.9571,88100.0
2012-10-25 15:05:00,6.3,6.31,6.29,6.29,306000.0,3.9508,3.9571,3.9446,3.9446,306000.0
2012-10-25 15:10:00,6.29,6.3,6.29,6.29,76400.0,3.9446,3.9508,3.9446,3.9446,76400.0
2012-10-25 15:15:00,6.29,6.3,6.29,6.29,134200.0,3.9446,3.9508,3.9446,3.9446,134200.0
2012-10-25 15:20:00,6.29,6.3,6.29,6.29,170100.0,3.9446,3.9508,3.9446,3.9446,170100.0
2012-10-25 15:25:00,6.29,6.3,6.29,6.29,87800.0,3.9446,3.9508,3.9446,3.9446,87800.0
2012-10-25 15:30:00,6.29,6.3,6.29,6.29,98600.0,3.9446,3.9508,3.9446,3.9446,98600.0
2012-10-25 15:35:00,6.29,6.3,6.29,6.29,128500.0,3.9446,3.9508,3.9446,3.9446,128500.0
2012-10-25 15:40:00,6.29,6.3,6.29,6.29,210900.0,3.9446,3.9508,3.9446,3.9446,210900.0
2012-10-25 15:45:00,6.29,6.3,6.29,6.29,243700.0,3.9446,3.9508,3.9446,3.9446,243700.0
2012-10-25 15:50:00,6.29,6.3,6.29,6.3,432000.0,3.9446,3.9508,3.9446,3.9508,432000.0
2012-10-25 15:55:00,6.3,6.32,6.29,6.32,664800.0,3.9508,3.9634,3.9446,3.9634,664800.0
2012-10-26 09:30:00,6.41,6.41,6.35,6.37,260900.0,4.0198,4.0198,3.9822,3.9947,260900.0
2012-10-26 09:35:00,6.36,6.39,6.34,6.34,320000.0,3.9885,4.0073,3.9759,3.9759,320000.0
2012-10-26 09:40:00,6.34,6.39,6.34,6.36,659200.0,3.9759,4.0073,3.9759,3.9885,659200.0
2012-10-26 09:45:00,6.35,6.36,6.34,6.35,80800.0,3.9822,3.9885,3.9759,3.9822,80800.0
2012-10-26 09:50:00,6.34,6.35,6.33,6.33,170600.0,3.9759,3.9822,3.9696,3.9696,170600.0
2012-10-26 09:55:00,6.33,6.33,6.31,6.32,152600.0,3.9696,3.9696,3.9571,3.9634,152600.0
2012-10-26 10:00:00,6.32,6.33,6.29,6.32,592200.0,3.9634,3.9696,3.9446,3.9634,592200.0
2012-10-26 10:05:00,6.32,6.35,6.32,6.35,189600.0,3.9634,3.9822,3.9634,3.9822,189600.0
2012-10-26 10:10:00,6.35,6.35,6.33,6.33,150000.0,3.9822,3.9822,3.9696,3.9696,150000.0
2012-10-26 10:15:00,6.34,6.34,6.32,6.32,108800.0,3.9759,3.9759,3.9634,3.9634,108800.0
2012-10-26 10:20:00,6.33,6.33,6.31,6.32,546000.0,3.9696,3.9696,3.9571,3.9634,546000.0
2012-10-26 10:25:00,6.32,6.33,6.29,6.33,513900.0,3.9634,3.9696,3.9446,3.9696,513900.0
2012-10-26 10:30:00,6.33,6.33,6.32,6.33,95400.0,3.9696,3.9696,3.9634,3.9696,95400.0
2012-10-26 10:35:00,6.33,6.33,6.32,6.33,121200.0,3.9696,3.9696,3.9634,3.9696,121200.0
2012-10-26 10:40:00,6.33,6.33,6.32,6.33,128000.0,3.9696,3.9696,3.9634,3.9696,128000.0
2012-10-26 10:45:00,6.33,6.33,6.31,6.32,158000.0,3.9696,3.9696,3.9571,3.9634,158000.0
2012-10-26 10:50:00,6.32,6.32,6.3,6.31,174100.0,3.9634,3.9634,3.9508,3.9571,174100.0
2012-10-26 10:55:00,6.31,6.31,6.28,6.29,299600.0,3.9571,3.9571,3.9383,3.9446,299600.0
2012-10-26 11:00:00,6.29,6.31,6.28,6.3,547600.0,3.9446,3.9571,3.9383,3.9508,547600.0
2012-10-26 11:05:00,6.3,6.31,6.29,6.31,124800.0,3.9508,3.9571,3.9446,3.9571,124800.0
2012-10-26 11:10:00,6.31,6.31,6.3,6.31,97500.0,3.9571,3.9571,3.9508,3.9571,97500.0
2012-10-26 11:15:00,6.31,6.32,6.3,6.32,102100.0,3.9571,3.9634,3.9508,3.9634,102100.0
2012-10-26 11:20:00,6.32,6.32,6.31,6.32,126600.0,3.9634,3.9634,3.9571,3.9634,126600.0
2012-10-26 11:25:00,6.31,6.32,6.31,6.32,59200.0,3.9571,3.9634,3.9571,3.9634,59200.0
2012-10-26 11:30:00,6.32,6.32,6.31,6.32,65500.0,3.9634,3.9634,3.9571,3.9634,65500.0
2012-10-26 11:35:00,6.32,6.32,6.31,6.32,153900.0,3.9634,3.9634,3.9571,3.9634,153900.0
2012-10-26 11:40:00,6.32,6.32,6.3,6.31,218500.0,3.9634,3.9634,3.9508,3.9571,218500.0
2012-10-26 11:45:00,6.3,6.31,6.29,6.3,166400.0,3.9508,3.9571,3.9446,3.9508,166400.0
2012-10-26 11:50:00,6.3,6.31,6.3,6.31,85000.0,3.9508,3.9571,3.9508,3.9571,85000.0
2012-10-26 11:55:00,6.31,6.32,6.3,6.31,119400.0,3.9571,3.9634,3.9508,3.9571,119400.0
2012-10-26 12:00:00,6.31,6.32,6.28,6.28,257900.0,3.9571,3.9634,3.9383,3.9383,257900.0
2012-10-26 12:05:00,6.28,6.31,6.28,6.3,207400.0,3.9383,3.9571,3.9383,3.9508,207400.0
2012-10-26 12:10:00,6.3,6.31,6.29,6.31,102900.0,3.9508,3.9571,3.9446,3.9571,102900.0
2012-10-26 12:15:00,6.3,6.31,6.29,6.29,127600.0,3.9508,3.9571,3.9446,3.9446,127600.0
2012-10-26 12:20:00,6.29,6.3,6.29,6.29,65900.0,3.9446,3.9508,3.9446,3.9446,65900.0
2012-10-26 12:25:00,6.29,6.31,6.29,6.31,150100.0,3.9446,3.9571,3.9446,3.9571,150100.0
2012-10-26 12:30:00,6.31,6.31,6.29,6.29,183400.0,3.9571,3.9571,3.9446,3.9446,183400.0
2012-10-26 12:35:00,6.29,6.3,6.29,6.29,34800.0,3.9446,3.9508,3.9446,3.9446,34800.0
2012-10-26 12:40:00,6.29,6.31,6.29,6.3,124600.0,3.9446,3.9571,3.9446,3.9508,124600.0
2012-10-26 12:45:00,6.3,6.31,6.29,6.3,468500.0,3.9508,3.9571,3.9446,3.9508,468500.0
2012-10-26 12:50:00,6.31,6.31,6.3,6.31,34500.0,3.9571,3.9571,3.9508,3.9571,34500.0
2012-10-26 12:55:00,6.31,6.31,6.31,6.31,581200.0,3.9571,3.9571,3.9571,3.9571,581200.0
2012-10-26 13:00:00,6.31,6.31,6.3,6.31,40100.0,3.9571,3.9571,3.9508,3.9571,40100.0
2012-10-26 13:05:00,6.31,6.31,6.3,6.31,60400.0,3.9571,3.9571,3.9508,3.9571,60400.0
2012-10-26 13:10:00,6.31,6.31,6.3,6.31,101500.0,3.9571,3.9571,3.9508,3.9571,101500.0
2012-10-26 13:15:00,6.31,6.31,6.3,6.31,61900.0,3.9571,3.9571,3.9508,3.9571,61900.0
2012-10-26 13:20:00,6.31,6.31,6.3,6.3,67000.0,3.9571,3.9571,3.9508,3.9508,67000.0
2012-10-26 13:25:00,6.31,6.31,6.3,6.31,62200.0,3.9571,3.9571,3.9508,3.9571,62200.0
2012-10-26 13:30:00,6.3,6.31,6.3,6.3,49500.0,3.9508,3.9571,3.9508,3.9508,49500.0
2012-10-26 13:35:00,6.31,6.31,6.3,6.31,87200.0,3.9571,3.9571,3.9508,3.9571,87200.0
2012-10-26 13:40:00,6.31,6.31,6.3,6.31,76100.0,3.9571,3.9571,3.9508,3.9571,76100.0
2012-10-26 13:45:00,6.31,6.31,6.3,6.31,58700.0,3.9571,3.9571,3.9508,3.9571,58700.0
2012-10-26 13:50:00,6.31,6.31,6.3,6.31,72000.0,3.9571,3.9571,3.9508,3.9571,72000.0
2012-10-26 13:55:00,6.31,6.31,6.29,6.29,220600.0,3.9571,3.9571,3.9446,3.9446,220600.0
2012-10-26 14:00:00,6.29,6.32,6.29,6.32,368800.0,3.9446,3.9634,3.9446,3.9634,368800.0
2012-10-26 14:05:00,6.32,6.32,6.31,6.32,42200.0,3.9634,3.9634,3.9571,3.9634,42200.0
2012-10-26 14:10:00,6.32,6.32,6.31,6.32,71200.0,3.9634,3.9634,3.9571,3.9634,71200.0
2012-10-26 14:15:00,6.32,6.34,6.31,6.34,357800.0,3.9634,3.9759,3.9571,3.9759,357800.0
2012-10-26 14:20:00,6.33,6.34,6.33,6.34,51000.0,3.9696,3.9759,3.9696,3.9759,51000.0
2012-10-26 14:25:00,6.34,6.35,6.33,6.34,237100.0,3.9759,3.9822,3.9696,3.9759,237100.0
2012-10-26 14:30:00,6.34,6.38,6.34,6.37,460500.0,3.9759,4.001,3.9759,3.9947,460500.0
2012-10-26 14:35:00,6.36,6.37,6.36,6.37,134300.0,3.9885,3.9947,3.9885,3.9947,134300.0
2012-10-26 14:40:00,6.36,6.37,6.35,6.36,164400.0,3.9885,3.9947,3.9822,3.9885,164400.0
2012-10-26 14:45:00,6.36,6.37,6.35,6.36,258100.0,3.9885,3.9947,3.9822,3.9885,258100.0
2012-10-26 14:50:00,6.37,6.37,6.36,6.37,65800.0,3.9947,3.9947,3.9885,3.9947,65800.0
2012-10-26 14:55:00,6.37,6.37,6.36,6.37,66400.0,3.9947,3.9947,3.9885,3.9947,66400.0
2012-10-26 15:00:00,6.37,6.37,6.36,6.37,63100.0,3.9947,3.9947,3.9885,3.9947,63100.0
2012-10-26 15:05:00,6.37,6.37,6.36,6.37,142800.0,3.9947,3.9947,3.9885,3.9947,142800.0
2012-10-26 15:10:00,6.37,6.39,6.36,6.38,353700.0,3.9947,4.0073,3.9885,4.001,353700.0
2012-10-26 15:15:00,6.38,6.38,6.37,6.37,100100.0,4.001,4.001,3.9947,3.9947,100100.0
2012-10-26 15:20:00,6.38,6.38,6.37,6.38,83600.0,4.001,4.001,3.9947,4.001,83600.0
2012-10-26 15:25:00,6.38,6.38,6.37,6.37,106500.0,4.001,4.001,3.9947,3.9947,106500.0
2012-10-26 15:30:00,6.37,6.38,6.37,6.37,378400.0,3.9947,4.001,3.9947,3.9947,378400.0
2012-10-26 15:35:00,6.37,6.37,6.36,6.36,220900.0,3.9947,3.9947,3.9885,3.9885,220900.0
2012-10-26 15:40:00,6.36,6.36,6.35,6.35,177500.0,3.9885,3.9885,3.9822,3.9822,177500.0
2012-10-26 15:45:00,6.35,6.36,6.32,6.32,359600.0,3.9822,3.9885,3.9634,3.9634,359600.0
2012-10-26 15:50:00,6.33,6.33,6.32,6.33,186000.0,3.9696,3.9696,3.9634,3.9696,186000.0
2012-10-26 15:55:00,6.33,6.33,6.31,6.32,809200.0,3.9696,3.9696,3.9571,3.9634,809200.0
2012-10-31 09:30:00,6.35,6.45,6.35,6.4,357500.0,3.9822,4.0449,3.9822,4.0135,357500.0
2012-10-31 09:35:00,6.39,6.4,6.37,6.38,153100.0,4.0073,4.0135,3.9947,4.001,153100.0
2012-10-31 09:40:00,6.37,6.38,6.35,6.36,174900.0,3.9947,4.001,3.9822,3.9885,174900.0
2012-10-31 09:45:00,6.36,6.4,6.35,6.4,254300.0,3.9885,4.0135,3.9822,4.0135,254300.0
2012-10-31 09:50:00,6.4,6.41,6.39,6.41,269600.0,4.0135,4.0198,4.0073,4.0198,269600.0
2012-10-31 09:55:00,6.41,6.42,6.4,6.41,212600.0,4.0198,4.0261,4.0135,4.0198,212600.0
2012-10-31 10:00:00,6.4,6.41,6.4,6.41,128500.0,4.0135,4.0198,4.0135,4.0198,128500.0
2012-10-31 10:05:00,6.4,6.41,6.4,6.4,75000.0,4.0135,4.0198,4.0135,4.0135,75000.0
2012-10-31 10:10:00,6.41,6.41,6.39,6.39,227400.0,4.0198,4.0198,4.0073,4.0073,227400.0
2012-10-31 10:15:00,6.4,6.4,6.39,6.39,44100.0,4.0135,4.0135,4.0073,4.0073,44100.0
2012-10-31 10:20:00,6.4,6.4,6.38,6.38,190600.0,4.0135,4.0135,4.001,4.001,190600.0
2012-10-31 10:25:00,6.39,6.39,6.38,6.39,56500.0,4.0073,4.0073,4.001,4.0073,56500.0
2012-10-31 10:30:00,6.39,6.42,6.38,6.41,684900.0,4.0073,4.0261,4.001,4.0198,684900.0
2012-10-31 10:35:00,6.42,6.42,6.4,6.41,136400.0,4.0261,4.0261,4.0135,4.0198,136400.0
2012-10-31 10:40:00,6.4,6.41,6.39,6.4,230300.0,4.0135,4.0198,4.0073,4.0135,230300.0
2012-10-31 10:45:00,6.4,6.41,6.39,6.41,117500.0,4.0135,4.0198,4.0073,4.0198,117500.0
2012-10-31 10:50:00,6.41,6.42,6.4,6.41,255200.0,4.0198,4.0261,4.0135,4.0198,255200.0
2012-10-31 10:55:00,6.42,6.42,6.4,6.4,96500.0,4.0261,4.0261,4.0135,4.0135,96500.0
2012-10-31 11:00:00,6.4,6.41,6.4,6.4,263000.0,4.0135,4.0198,4.0135,4.0135,263000.0
2012-10-31 11:05:00,6.4,6.41,6.39,6.4,316900.0,4.0135,4.0198,4.0073,4.0135,316900.0
2012-10-31 11:10:00,6.4,6.41,6.39,6.41,101000.0,4.0135,4.0198,4.0073,4.0198,101000.0
2012-10-31 11:15:00,6.4,6.42,6.4,6.42,189800.0,4.0135,4.0261,4.0135,4.0261,189800.0
2012-10-31 11:20:00,6.42,6.42,6.41,6.41,59800.0,4.0261,4.0261,4.0198,4.0198,59800.0
2012-10-31 11:25:00,6.41,6.42,6.4,6.41,78100.0,4.0198,4.0261,4.0135,4.0198,78100.0
2012-10-31 11:30:00,6.41,6.41,6.4,6.4,103300.0,4.0198,4.0198,4.0135,4.0135,103300.0
2012-10-31 11:35:00,6.4,6.41,6.39,6.4,349800.0,4.0135,4.0198,4.0073,4.0135,349800.0
2012-10-31 11:40:00,6.4,6.4,6.39,6.4,121800.0,4.0135,4.0135,4.0073,4.0135,121800.0
2012-10-31 11:45:00,6.39,6.4,6.38,6.38,225700.0,4.0073,4.0135,4.001,4.001,225700.0
2012-10-31 11:50:00,6.38,6.39,6.38,6.38,34200.0,4.001,4.0073,4.001,4.001,34200.0
2012-10-31 11:55:00,6.39,6.39,6.38,6.39,152600.0,4.0073,4.0073,4.001,4.0073,152600.0
2012-10-31 12:00:00,6.38,6.39,6.38,6.39,71700.0,4.001,4.0073,4.001,4.0073,71700.0
2012-10-31 12:05:00,6.39,6.39,6.37,6.37,101800.0,4.0073,4.0073,3.9947,3.9947,101800.0
2012-10-31 12:10:00,6.37,6.38,6.37,6.37,44100.0,3.9947,4.001,3.9947,3.9947,44100.0
2012-10-31 12:15:00,6.37,6.38,6.36,6.36,151100.0,3.9947,4.001,3.9885,3.9885,151100.0
2012-10-31 12:20:00,6.37,6.37,6.36,6.36,97200.0,3.9947,3.9947,3.9885,3.9885,97200.0
2012-10-31 12:25:00,6.36,6.37,6.36,6.37,123300.0,3.9885,3.9947,3.9885,3.9947,123300.0
2012-10-31 12:30:00,6.36,6.37,6.36,6.36,89000.0,3.9885,3.9947,3.9885,3.9885,89000.0
2012-10-31 12:35:00,6.37,6.37,6.36,6.36,73200.0,3.9947,3.9947,3.9885,3.9885,73200.0
2012-10-31 12:40:00,6.37,6.37,6.36,6.37,59000.0,3.9947,3.9947,3.9885,3.9947,59000.0
2012-10-31 12:45:00,6.37,6.37,6.36,6.36,86000.0,3.9947,3.9947,3.9885,3.9885,86000.0
2012-10-31 12:50:00,6.36,6.38,6.35,6.38,497400.0,3.9885,4.001,3.9822,4.001,497400.0
2012-10-31 12:55:00,6.38,6.39,6.38,6.39,202000.0,4.001,4.0073,4.001,4.0073,202000.0
2012-10-31 13:00:00,6.39,6.39,6.38,6.39,74000.0,4.0073,4.0073,4.001,4.0073,74000.0
2012-10-31 13:05:00,6.39,6.39,6.38,6.39,57100.0,4.0073,4.0073,4.001,4.0073,57100.0
2012-10-31 13:10:00,6.39,6.39,6.38,6.39,1396900.0,4.0073,4.0073,4.001,4.0073,1396900.0
2012-10-31 13:15:00,6.38,6.39,6.38,6.39,78500.0,4.001,4.0073,4.001,4.0073,78500.0
2012-10-31 13:20:00,6.39,6.39,6.38,6.39,70100.0,4.0073,4.0073,4.001,4.0073,70100.0
2012-10-31 13:25:00,6.39,6.39,6.38,6.39,124200.0,4.0073,4.0073,4.001,4.0073,124200.0
2012-10-31 13:30:00,6.39,6.39,6.38,6.39,93400.0,4.0073,4.0073,4.001,4.0073,93400.0
2012-10-31 13:35:00,6.39,6.39,6.38,6.39,53000.0,4.0073,4.0073,4.001,4.0073,53000.0
2012-10-31 13:40:00,6.39,6.39,6.38,6.38,149600.0,4.0073,4.0073,4.001,4.001,149600.0
2012-10-31 13:45:00,6.39,6.39,6.38,6.39,70300.0,4.0073,4.0073,4.001,4.0073,70300.0
2012-10-31 13:50:00,6.39,6.39,6.38,6.39,91700.0,4.0073,4.0073,4.001,4.0073,91700.0
2012-10-31 13:55:00,6.39,6.39,6.38,6.38,119500.0,4.0073,4.0073,4.001,4.001,119500.0
2012-10-31 14:00:00,6.39,6.39,6.38,6.39,139200.0,4.0073,4.0073,4.001,4.0073,139200.0
2012-10-31 14:05:00,6.39,6.39,6.38,6.39,154100.0,4.0073,4.0073,4.001,4.0073,154100.0
2012-10-31 14:10:00,6.39,6.39,6.38,6.39,134800.0,4.0073,4.0073,4.001,4.0073,134800.0
2012-10-31 14:15:00,6.39,6.4,6.38,6.4,262200.0,4.0073,4.0135,4.001,4.0135,262200.0
2012-10-31 14:20:00,6.4,6.4,6.39,6.4,106000.0,4.0135,4.0135,4.0073,4.0135,106000.0
2012-10-31 14:25:00,6.4,6.41,6.39,6.41,215300.0,4.0135,4.0198,4.0073,4.0198,215300.0
2012-10-31 14:30:00,6.41,6.41,6.4,6.41,70700.0,4.0198,4.0198,4.0135,4.0198,70700.0
2012-10-31 14:35:00,6.41,6.41,6.4,6.41,28800.0,4.0198,4.0198,4.0135,4.0198,28800.0
2012-10-31 14:40:00,6.41,6.41,6.4,6.4,36600.0,4.0198,4.0198,4.0135,4.0135,36600.0
2012-10-31 14:45:00,6.41,6.41,6.39,6.4,463700.0,4.0198,4.0198,4.0073,4.0135,463700.0
2012-10-31 14:50:00,6.4,6.4,6.39,6.4,129900.0,4.0135,4.0135,4.0073,4.0135,129900.0
2012-10-31 14:55:00,6.4,6.41,6.39,6.41,110700.0,4.0135,4.0198,4.0073,4.0198,110700.0
2012-10-31 15:00:00,6.41,6.41,6.4,6.41,117300.0,4.0198,4.0198,4.0135,4.0198,117300.0
2012-10-31 15:05:00,6.41,6.41,6.4,6.41,37800.0,4.0198,4.0198,4.0135,4.0198,37800.0
2012-10-31 15:10:00,6.4,6.41,6.4,6.41,129000.0,4.0135,4.0198,4.0135,4.0198,129000.0
2012-10-31 15:15:00,6.41,6.41,6.4,6.41,60000.0,4.0198,4.0198,4.0135,4.0198,60000.0
2012-10-31 15:20:00,6.41,6.41,6.4,6.41,64100.0,4.0198,4.0198,4.0135,4.0198,64100.0
2012-10-31 15:25:00,6.41,6.41,6.4,6.41,74200.0,4.0198,4.0198,4.0135,4.0198,74200.0
2012-10-31 15:30:00,6.41,6.41,6.4,6.41,86600.0,4.0198,4.0198,4.0135,4.0198,86600.0
2012-10-31 15:35:00,6.41,6.41,6.4,6.41,82000.0,4.0198,4.0198,4.0135,4.0198,82000.0
2012-10-31 15:40:00,6.41,6.41,6.4,6.4,88200.0,4.0198,4.0198,4.0135,4.0135,88200.0
2012-10-31 15:45:00,6.41,6.41,6.4,6.41,155100.0,4.0198,4.0198,4.0135,4.0198,155100.0
2012-10-31 15:50:00,6.41,6.41,6.39,6.4,438700.0,4.0198,4.0198,4.0073,4.0135,438700.0
2012-10-31 15:55:00,6.4,6.4,6.39,6.4,579100.0,4.0135,4.0135,4.0073,4.0135,579100.0
2012-11-01 09:30:00,6.41,6.42,6.35,6.38,341600.0,4.0198,4.0261,3.9822,4.001,341600.0
2012-11-01 09:35:00,6.39,6.39,6.38,6.39,104900.0,4.0073,4.0073,4.001,4.0073,104900.0
2012-11-01 09:40:00,6.38,6.4,6.38,6.39,208500.0,4.001,4.0135,4.001,4.0073,208500.0
2012-11-01 09:45:00,6.4,6.4,6.38,6.38,187800.0,4.0135,4.0135,4.001,4.001,187800.0
2012-11-01 09:50:00,6.39,6.4,6.38,6.4,171200.0,4.0073,4.0135,4.001,4.0135,171200.0
2012-11-01 09:55:00,6.4,6.4,6.38,6.38,128700.0,4.0135,4.0135,4.001,4.001,128700.0
2012-11-01 10:00:00,6.39,6.39,6.37,6.37,225900.0,4.0073,4.0073,3.9947,3.9947,225900.0
2012-11-01 10:05:00,6.38,6.38,6.36,6.37,350700.0,4.001,4.001,3.9885,3.9947,350700.0
2012-11-01 10:10:00,6.38,6.38,6.36,6.36,155900.0,4.001,4.001,3.9885,3.9885,155900.0
2012-11-01 10:15:00,6.37,6.37,6.36,6.37,184100.0,3.9947,3.9947,3.9885,3.9947,184100.0
2012-11-01 10:20:00,6.37,6.38,6.36,6.37,271900.0,3.9947,4.001,3.9885,3.9947,271900.0
2012-11-01 10:25:00,6.38,6.38,6.37,6.37,178300.0,4.001,4.001,3.9947,3.9947,178300.0
2012-11-01 10:30:00,6.37,6.38,6.35,6.35,324700.0,3.9947,4.001,3.9822,3.9822,324700.0
2012-11-01 10:35:00,6.36,6.37,6.35,6.37,194700.0,3.9885,3.9947,3.9822,3.9947,194700.0
2012-11-01 10:40:00,6.37,6.4,6.36,6.36,1232100.0,3.9947,4.0135,3.9885,3.9885,1232100.0
2012-11-01 10:45:00,6.37,6.38,6.36,6.38,128800.0,3.9947,4.001,3.9885,4.001,128800.0
2012-11-01 10:50:00,6.38,6.38,6.37,6.38,49700.0,4.001,4.001,3.9947,4.001,49700.0
2012-11-01 10:55:00,6.38,6.38,6.37,6.38,89800.0,4.001,4.001,3.9947,4.001,89800.0
2012-11-01 11:00:00,6.38,6.38,6.36,6.36,165800.0,4.001,4.001,3.9885,3.9885,165800.0
2012-11-01 11:05:00,6.36,6.37,6.36,6.37,99600.0,3.9885,3.9947,3.9885,3.9947,99600.0
2012-11-01 11:10:00,6.37,6.38,6.37,6.37,92500.0,3.9947,4.001,3.9947,3.9947,92500.0
2012-11-01 11:15:00,6.38,6.38,6.37,6.38,51200.0,4.001,4.001,3.9947,4.001,51200.0
2012-11-01 11:20:00,6.38,6.38,6.37,6.38,82000.0,4.001,4.001,3.9947,4.001,82000.0
2012-11-01 11:25:00,6.38,6.38,6.37,6.37,54000.0,4.001,4.001,3.9947,3.9947,54000.0
2012-11-01 11:30:00,6.38,6.39,6.37,6.39,109500.0,4.001,4.0073,3.9947,4.0073,109500.0
2012-11-01 11:35:00,6.39,6.4,6.38,6.4,79800.0,4.0073,4.0135,4.001,4.0135,79800.0
2012-11-01 11:40:00,6.4,6.4,6.39,6.4,92500.0,4.0135,4.0135,4.0073,4.0135,92500.0
2012-11-01 11:45:00,6.4,6.41,6.39,6.41,120300.0,4.0135,4.0198,4.0073,4.0198,120300.0
2012-11-01 11:50:00,6.41,6.41,6.4,6.41,50400.0,4.0198,4.0198,4.0135,4.0198,50400.0
2012-11-01 11:55:00,6.41,6.41,6.39,6.39,141500.0,4.0198,4.0198,4.0073,4.0073,141500.0
2012-11-01 12:00:00,6.4,6.4,6.39,6.39,43900.0,4.0135,4.0135,4.0073,4.0073,43900.0
2012-11-01 12:05:00,6.39,6.4,6.39,6.39,104200.0,4.0073,4.0135,4.0073,4.0073,104200.0
2012-11-01 12:10:00,6.4,6.4,6.39,6.39,34500.0,4.0135,4.0135,4.0073,4.0073,34500.0
2012-11-01 12:15:00,6.4,6.4,6.39,6.4,76700.0,4.0135,4.0135,4.0073,4.0135,76700.0
2012-11-01 12:20:00,6.4,6.4,6.39,6.39,99000.0,4.0135,4.0135,4.0073,4.0073,99000.0
2012-11-01 12:25:00,6.4,6.4,6.39,6.4,26700.0,4.0135,4.0135,4.0073,4.0135,26700.0
2012-11-01 12:30:00,6.4,6.4,6.39,6.39,70800.0,4.0135,4.0135,4.0073,4.0073,70800.0
2012-11-01 12:35:00,6.4,6.4,6.39,6.39,27900.0,4.0135,4.0135,4.0073,4.0073,27900.0
2012-11-01 12:40:00,6.4,6.4,6.39,6.39,39900.0,4.0135,4.0135,4.0073,4.0073,39900.0
2012-11-01 12:45:00,6.39,6.4,6.39,6.4,37400.0,4.0073,4.0135,4.0073,4.0135,37400.0
2012-11-01 12:50:00,6.4,6.4,6.39,6.4,33700.0,4.0135,4.0135,4.0073,4.0135,33700.0
2012-11-01 12:55:00,6.4,6.4,6.39,6.4,85200.0,4.0135,4.0135,4.0073,4.0135,85200.0
2012-11-01 13:00:00,6.4,6.4,6.39,6.4,46800.0,4.0135,4.0135,4.0073,4.0135,46800.0
2012-11-01 13:05:00,6.4,6.4,6.39,6.4,86500.0,4.0135,4.0135,4.0073,4.0135,86500.0
2012-11-01 13:10:00,6.4,6.4,6.39,6.4,40900.0,4.0135,4.0135,4.0073,4.0135,40900.0
2012-11-01 13:15:00,6.4,6.4,6.39,6.39,26400.0,4.0135,4.0135,4.0073,4.0073,26400.0
2012-11-01 13:20:00,6.4,6.4,6.38,6.38,164600.0,4.0135,4.0135,4.001,4.001,164600.0
2012-11-01 13:25:00,6.39,6.39,6.37,6.37,139800.0,4.0073,4.0073,3.9947,3.9947,139800.0
2012-11-01 13:30:00,6.38,6.38,6.37,6.38,13000.0,4.001,4.001,3.9947,4.001,13000.0
2012-11-01 13:35:00,6.38,6.38,6.37,6.38,571000.0,4.001,4.001,3.9947,4.001,571000.0
2012-11-01 13:40:00,6.38,6.39,6.37,6.38,219300.0,4.001,4.0073,3.9947,4.001,219300.0
2012-11-01 13:45:00,6.38,6.38,6.37,6.38,121300.0,4.001,4.001,3.9947,4.001,121300.0
2012-11-01 13:50:00,6.38,6.38,6.38,6.38,67100.0,4.001,4.001,4.001,4.001,67100.0
2012-11-01 13:55:00,6.38,6.38,6.37,6.38,82900.0,4.001,4.001,3.9947,4.001,82900.0
2012-11-01 14:00:00,6.38,6.38,6.37,6.38,76000.0,4.001,4.001,3.9947,4.001,76000.0
2012-11-01 14:05:00,6.38,6.38,6.37,6.38,64900.0,4.001,4.001,3.9947,4.001,64900.0
2012-11-01 14:10:00,6.38,6.38,6.37,6.38,71500.0,4.001,4.001,3.9947,4.001,71500.0
2012-11-01 14:15:00,6.38,6.38,6.37,6.38,62000.0,4.001,4.001,3.9947,4.001,62000.0
2012-11-01 14:20:00,6.38,6.38,6.37,6.38,150800.0,4.001,4.001,3.9947,4.001,150800.0
2012-11-01 14:25:00,6.38,6.38,6.37,6.38,59600.0,4.001,4.001,3.9947,4.001,59600.0
2012-11-01 14:30:00,6.38,6.38,6.37,6.38,162200.0,4.001,4.001,3.9947,4.001,162200.0
2012-11-01 14:35:00,6.38,6.38,6.37,6.38,47400.0,4.001,4.001,3.9947,4.001,47400.0
2012-11-01 14:40:00,6.37,6.38,6.37,6.37,113400.0,3.9947,4.001,3.9947,3.9947,113400.0
2012-11-01 14:45:00,6.38,6.38,6.35,6.36,413700.0,4.001,4.001,3.9822,3.9885,413700.0
2012-11-01 14:50:00,6.36,6.36,6.35,6.36,98900.0,3.9885,3.9885,3.9822,3.9885,98900.0
2012-11-01 14:55:00,6.36,6.36,6.35,6.36,56400.0,3.9885,3.9885,3.9822,3.9885,56400.0
2012-11-01 15:00:00,6.36,6.36,6.35,6.35,156300.0,3.9885,3.9885,3.9822,3.9822,156300.0
2012-11-01 15:05:00,6.36,6.37,6.35,6.37,348300.0,3.9885,3.9947,3.9822,3.9947,348300.0
2012-11-01 15:10:00,6.37,6.37,6.36,6.37,173700.0,3.9947,3.9947,3.9885,3.9947,173700.0
2012-11-01 15:15:00,6.37,6.37,6.36,6.37,106200.0,3.9947,3.9947,3.9885,3.9947,106200.0
2012-11-01 15:20:00,6.37,6.37,6.34,6.35,755400.0,3.9947,3.9947,3.9759,3.9822,755400.0
2012-11-01 15:25:00,6.35,6.36,6.34,6.36,509200.0,3.9822,3.9885,3.9759,3.9885,509200.0
2012-11-01 15:30:00,6.36,6.36,6.35,6.35,127000.0,3.9885,3.9885,3.9822,3.9822,127000.0
2012-11-01 15:35:00,6.35,6.36,6.35,6.36,350300.0,3.9822,3.9885,3.9822,3.9885,350300.0
2012-11-01 15:40:00,6.36,6.36,6.35,6.36,227700.0,3.9885,3.9885,3.9822,3.9885,227700.0
2012-11-01 15:45:00,6.36,6.36,6.35,6.35,332500.0,3.9885,3.9885,3.9822,3.9822,332500.0
2012-11-01 15:50:00,6.36,6.36,6.35,6.36,421400.0,3.9885,3.9885,3.9822,3.9885,421400.0
2012-11-01 15:55:00,6.35,6.37,6.35,6.36,1049500.0,3.9822,3.9947,3.9822,3.9885,1049500.0
2012-11-02 09:30:00,6.42,6.44,6.38,6.42,331700.0,4.0261,4.0386,4.001,4.0261,331700.0
2012-11-02 09:35:00,6.42,6.43,6.41,6.43,98700.0,4.0261,4.0324,4.0198,4.0324,98700.0
2012-11-02 09:40:00,6.43,6.43,6.41,6.41,471100.0,4.0324,4.0324,4.0198,4.0198,471100.0
2012-11-02 09:45:00,6.42,6.42,6.37,6.38,321400.0,4.0261,4.0261,3.9947,4.001,321400.0
2012-11-02 09:50:00,6.38,6.38,6.35,6.35,167200.0,4.001,4.001,3.9822,3.9822,167200.0
2012-11-02 09:55:00,6.35,6.36,6.34,6.34,157400.0,3.9822,3.9885,3.9759,3.9759,157400.0
2012-11-02 10:00:00,6.35,6.35,6.33,6.33,631800.0,3.9822,3.9822,3.9696,3.9696,631800.0
2012-11-02 10:05:00,6.33,6.34,6.33,6.34,1113600.0,3.9696,3.9759,3.9696,3.9759,1113600.0
2012-11-02 10:10:00,6.33,6.34,6.32,6.32,888900.0,3.9696,3.9759,3.9634,3.9634,888900.0
2012-11-02 10:15:00,6.32,6.33,6.31,6.32,150400.0,3.9634,3.9696,3.9571,3.9634,150400.0
2012-11-02 10:20:00,6.31,6.32,6.3,6.31,215900.0,3.9571,3.9634,3.9508,3.9571,215900.0
2012-11-02 10:25:00,6.31,6.32,6.31,6.32,106500.0,3.9571,3.9634,3.9571,3.9634,106500.0
2012-11-02 10:30:00,6.31,6.33,6.31,6.32,237800.0,3.9571,3.9696,3.9571,3.9634,237800.0
2012-11-02 10:35:00,6.33,6.33,6.32,6.33,104400.0,3.9696,3.9696,3.9634,3.9696,104400.0
2012-11-02 10:40:00,6.32,6.33,6.31,6.32,126400.0,3.9634,3.9696,3.9571,3.9634,126400.0
2012-11-02 10:45:00,6.31,6.32,6.31,6.32,91000.0,3.9571,3.9634,3.9571,3.9634,91000.0
2012-11-02 10:50:00,6.32,6.32,6.3,6.31,199100.0,3.9634,3.9634,3.9508,3.9571,199100.0
2012-11-02 10:55:00,6.31,6.31,6.3,6.3,37300.0,3.9571,3.9571,3.9508,3.9508,37300.0
2012-11-02 11:00:00,6.31,6.32,6.3,6.32,436700.0,3.9571,3.9634,3.9508,3.9634,436700.0
2012-11-02 11:05:00,6.32,6.35,6.31,6.34,1478900.0,3.9634,3.9822,3.9571,3.9759,1478900.0
2012-11-02 11:10:00,6.33,6.34,6.33,6.33,466000.0,3.9696,3.9759,3.9696,3.9696,466000.0
2012-11-02 11:15:00,6.34,6.35,6.33,6.35,206100.0,3.9759,3.9822,3.9696,3.9822,206100.0
2012-11-02 11:20:00,6.34,6.35,6.33,6.33,194300.0,3.9759,3.9822,3.9696,3.9696,194300.0
2012-11-02 11:25:00,6.33,6.34,6.33,6.33,48900.0,3.9696,3.9759,3.9696,3.9696,48900.0
2012-11-02 11:30:00,6.34,6.34,6.33,6.34,54600.0,3.9759,3.9759,3.9696,3.9759,54600.0
2012-11-02 11:35:00,6.34,6.35,6.33,6.35,152900.0,3.9759,3.9822,3.9696,3.9822,152900.0
2012-11-02 11:40:00,6.35,6.35,6.33,6.34,139400.0,3.9822,3.9822,3.9696,3.9759,139400.0
2012-11-02 11:45:00,6.34,6.34,6.32,6.32,125500.0,3.9759,3.9759,3.9634,3.9634,125500.0
2012-11-02 11:50:00,6.33,6.33,6.32,6.33,27600.0,3.9696,3.9696,3.9634,3.9696,27600.0
2012-11-02 11:55:00,6.33,6.35,6.33,6.34,431400.0,3.9696,3.9822,3.9696,3.9759,431400.0
2012-11-02 12:00:00,6.35,6.35,6.33,6.33,116600.0,3.9822,3.9822,3.9696,3.9696,116600.0
2012-11-02 12:05:00,6.34,6.34,6.33,6.33,21100.0,3.9759,3.9759,3.9696,3.9696,21100.0
2012-11-02 12:10:00,6.33,6.34,6.33,6.33,30900.0,3.9696,3.9759,3.9696,3.9696,30900.0
2012-11-02 12:15:00,6.34,6.35,6.33,6.35,106300.0,3.9759,3.9822,3.9696,3.9822,106300.0
2012-11-02 12:20:00,6.35,6.36,6.35,6.36,128600.0,3.9822,3.9885,3.9822,3.9885,128600.0
2012-11-02 12:25:00,6.36,6.36,6.34,6.35,155300.0,3.9885,3.9885,3.9759,3.9822,155300.0
2012-11-02 12:30:00,6.34,6.35,6.34,6.34,106100.0,3.9759,3.9822,3.9759,3.9759,106100.0
2012-11-02 12:35:00,6.35,6.35,6.33,6.33,79900.0,3.9822,3.9822,3.9696,3.9696,79900.0
2012-11-02 12:40:00,6.34,6.34,6.33,6.33,18400.0,3.9759,3.9759,3.9696,3.9696,18400.0
2012-11-02 12:45:00,6.34,6.35,6.33,6.35,115600.0,3.9759,3.9822,3.9696,3.9822,115600.0
2012-11-02 12:50:00,6.35,6.35,6.34,6.35,91700.0,3.9822,3.9822,3.9759,3.9822,91700.0
2012-11-02 12:55:00,6.35,6.35,6.34,6.35,40400.0,3.9822,3.9822,3.9759,3.9822,40400.0
2012-11-02 13:00:00,6.34,6.35,6.34,6.35,39100.0,3.9759,3.9822,3.9759,3.9822,39100.0
2012-11-02 13:05:00,6.35,6.35,6.34,6.35,111600.0,3.9822,3.9822,3.9759,3.9822,111600.0
2012-11-02 13:10:00,6.35,6.35,6.34,6.35,41300.0,3.9822,3.9822,3.9759,3.9822,41300.0
2012-11-02 13:15:00,6.35,6.35,6.34,6.35,33700.0,3.9822,3.9822,3.9759,3.9822,33700.0
2012-11-02 13:20:00,6.35,6.36,6.34,6.35,200600.0,3.9822,3.9885,3.9759,3.9822,200600.0
2012-11-02 13:25:00,6.35,6.36,6.34,6.36,91800.0,3.9822,3.9885,3.9759,3.9885,91800.0
2012-11-02 13:30:00,6.36,6.38,6.36,6.38,201800.0,3.9885,4.001,3.9885,4.001,201800.0
2012-11-02 13:35:00,6.38,6.38,6.36,6.37,147100.0,4.001,4.001,3.9885,3.9947,147100.0
2012-11-02 13:40:00,6.36,6.37,6.36,6.37,36600.0,3.9885,3.9947,3.9885,3.9947,36600.0
2012-11-02 13:45:00,6.36,6.37,6.36,6.36,54300.0,3.9885,3.9947,3.9885,3.9885,54300.0
2012-11-02 13:50:00,6.37,6.37,6.35,6.35,151800.0,3.9947,3.9947,3.9822,3.9822,151800.0
2012-11-02 13:55:00,6.36,6.36,6.35,6.36,61700.0,3.9885,3.9885,3.9822,3.9885,61700.0
2012-11-02 14:00:00,6.36,6.36,6.34,6.35,94000.0,3.9885,3.9885,3.9759,3.9822,94000.0
2012-11-02 14:05:00,6.34,6.35,6.34,6.35,127900.0,3.9759,3.9822,3.9759,3.9822,127900.0
2012-11-02 14:10:00,6.35,6.35,6.34,6.34,29700.0,3.9822,3.9822,3.9759,3.9759,29700.0
2012-11-02 14:15:00,6.35,6.35,6.34,6.35,89700.0,3.9822,3.9822,3.9759,3.9822,89700.0
2012-11-02 14:20:00,6.35,6.35,6.34,6.35,39300.0,3.9822,3.9822,3.9759,3.9822,39300.0
2012-11-02 14:25:00,6.35,6.36,6.34,6.36,126300.0,3.9822,3.9885,3.9759,3.9885,126300.0
2012-11-02 14:30:00,6.36,6.36,6.35,6.35,74100.0,3.9885,3.9885,3.9822,3.9822,74100.0
2012-11-02 14:35:00,6.36,6.36,6.34,6.35,93600.0,3.9885,3.9885,3.9759,3.9822,93600.0
2012-11-02 14:40:00,6.35,6.35,6.32,6.33,429600.0,3.9822,3.9822,3.9634,3.9696,429600.0
2012-11-02 14:45:00,6.33,6.33,6.32,6.32,190300.0,3.9696,3.9696,3.9634,3.9634,190300.0
2012-11-02 14:50:00,6.33,6.33,6.31,6.33,344500.0,3.9696,3.9696,3.9571,3.9696,344500.0
2012-11-02 14:55:00,6.33,6.34,6.32,6.34,96000.0,3.9696,3.9759,3.9634,3.9759,96000.0
2012-11-02 15:00:00,6.34,6.34,6.33,6.34,45400.0,3.9759,3.9759,3.9696,3.9759,45400.0
2012-11-02 15:05:00,6.34,6.35,6.33,6.35,99000.0,3.9759,3.9822,3.9696,3.9822,99000.0
2012-11-02 15:10:00,6.35,6.35,6.34,6.35,51800.0,3.9822,3.9822,3.9759,3.9822,51800.0
2012-11-02 15:15:00,6.35,6.35,6.34,6.35,64500.0,3.9822,3.9822,3.9759,3.9822,64500.0
2012-11-02 15:20:00,6.35,6.36,6.34,6.36,516000.0,3.9822,3.9885,3.9759,3.9885,516000.0
2012-11-02 15:25:00,6.35,6.36,6.35,6.36,149900.0,3.9822,3.9885,3.9822,3.9885,149900.0
2012-11-02 15:30:00,6.36,6.36,6.33,6.34,338100.0,3.9885,3.9885,3.9696,3.9759,338100.0
2012-11-02 15:35:00,6.34,6.34,6.33,6.33,67600.0,3.9759,3.9759,3.9696,3.9696,67600.0
2012-11-02 15:40:00,6.34,6.36,6.33,6.36,434600.0,3.9759,3.9885,3.9696,3.9885,434600.0
2012-11-02 15:45:00,6.35,6.36,6.34,6.34,158200.0,3.9822,3.9885,3.9759,3.9759,158200.0
2012-11-02 15:50:00,6.35,6.36,6.34,6.36,203600.0,3.9822,3.9885,3.9759,3.9885,203600.0
2012-11-02 15:55:00,6.36,6.36,6.34,6.34,667200.0,3.9885,3.9885,3.9759,3.9759,667200.0
2012-11-05 09:30:00,6.31,6.38,6.31,6.38,207000.0,3.9571,4.001,3.9571,4.001,207000.0
2012-11-05 09:35:00,6.38,6.4,6.35,6.36,239000.0,4.001,4.0135,3.9822,3.9885,239000.0
2012-11-05 09:40:00,6.36,6.36,6.32,6.33,34700.0,3.9885,3.9885,3.9634,3.9696,34700.0
2012-11-05 09:45:00,6.32,6.33,6.32,6.33,49800.0,3.9634,3.9696,3.9634,3.9696,49800.0
2012-11-05 09:50:00,6.32,6.33,6.3,6.31,52400.0,3.9634,3.9696,3.9508,3.9571,52400.0
2012-11-05 09:55:00,6.3,6.35,6.3,6.32,208400.0,3.9508,3.9822,3.9508,3.9634,208400.0
2012-11-05 10:00:00,6.33,6.33,6.31,6.31,34700.0,3.9696,3.9696,3.9571,3.9571,34700.0
2012-11-05 10:05:00,6.31,6.32,6.29,6.32,381000.0,3.9571,3.9634,3.9446,3.9634,381000.0
2012-11-05 10:10:00,6.32,6.32,6.29,6.29,143500.0,3.9634,3.9634,3.9446,3.9446,143500.0
2012-11-05 10:15:00,6.3,6.3,6.28,6.28,87100.0,3.9508,3.9508,3.9383,3.9383,87100.0
2012-11-05 10:20:00,6.28,6.29,6.28,6.28,42800.0,3.9383,3.9446,3.9383,3.9383,42800.0
2012-11-05 10:25:00,6.29,6.29,6.28,6.29,56700.0,3.9446,3.9446,3.9383,3.9446,56700.0
2012-11-05 10:30:00,6.29,6.31,6.28,6.31,133900.0,3.9446,3.9571,3.9383,3.9571,133900.0
2012-11-05 10:35:00,6.31,6.32,6.3,6.32,120400.0,3.9571,3.9634,3.9508,3.9634,120400.0
2012-11-05 10:40:00,6.32,6.32,6.31,6.31,62200.0,3.9634,3.9634,3.9571,3.9571,62200.0
2012-11-05 10:45:00,6.32,6.32,6.31,6.32,32600.0,3.9634,3.9634,3.9571,3.9634,32600.0
2012-11-05 10:50:00,6.32,6.34,6.31,6.33,112800.0,3.9634,3.9759,3.9571,3.9696,112800.0
2012-11-05 10:55:00,6.34,6.35,6.33,6.33,152800.0,3.9759,3.9822,3.9696,3.9696,152800.0
2012-11-05 11:00:00,6.33,6.34,6.32,6.33,82400.0,3.9696,3.9759,3.9634,3.9696,82400.0
2012-11-05 11:05:00,6.32,6.33,6.32,6.33,7600.0,3.9634,3.9696,3.9634,3.9696,7600.0
2012-11-05 11:10:00,6.33,6.33,6.32,6.33,21300.0,3.9696,3.9696,3.9634,3.9696,21300.0
2012-11-05 11:15:00,6.33,6.33,6.32,6.33,39600.0,3.9696,3.9696,3.9634,3.9696,39600.0
2012-11-05 11:20:00,6.33,6.33,6.31,6.32,50400.0,3.9696,3.9696,3.9571,3.9634,50400.0
2012-11-05 11:25:00,6.32,6.32,6.31,6.32,14400.0,3.9634,3.9634,3.9571,3.9634,14400.0
2012-11-05 11:30:00,6.32,6.32,6.31,6.32,53600.0,3.9634,3.9634,3.9571,3.9634,53600.0
2012-11-05 11:35:00,6.31,6.32,6.31,6.32,18300.0,3.9571,3.9634,3.9571,3.9634,18300.0
2012-11-05 11:40:00,6.32,6.32,6.31,6.32,22700.0,3.9634,3.9634,3.9571,3.9634,22700.0
2012-11-05 11:45:00,6.32,6.32,6.3,6.31,60700.0,3.9634,3.9634,3.9508,3.9571,60700.0
2012-11-05 11:50:00,6.3,6.32,6.3,6.32,348900.0,3.9508,3.9634,3.9508,3.9634,348900.0
2012-11-05 11:55:00,6.32,6.32,6.31,6.32,19200.0,3.9634,3.9634,3.9571,3.9634,19200.0
2012-11-05 12:00:00,6.32,6.32,6.31,6.32,20800.0,3.9634,3.9634,3.9571,3.9634,20800.0
2012-11-05 12:05:00,6.32,6.32,6.31,6.32,20000.0,3.9634,3.9634,3.9571,3.9634,20000.0
2012-11-05 12:10:00,6.32,6.32,6.31,6.32,21700.0,3.9634,3.9634,3.9571,3.9634,21700.0
2012-11-05 12:15:00,6.32,6.32,6.31,6.32,15400.0,3.9634,3.9634,3.9571,3.9634,15400.0
2012-11-05 12:20:00,6.32,6.33,6.32,6.33,133100.0,3.9634,3.9696,3.9634,3.9696,133100.0
2012-11-05 12:25:00,6.33,6.33,6.32,6.33,38600.0,3.9696,3.9696,3.9634,3.9696,38600.0
2012-11-05 12:30:00,6.33,6.33,6.32,6.33,33800.0,3.9696,3.9696,3.9634,3.9696,33800.0
2012-11-05 12:35:00,6.33,6.33,6.32,6.32,5400.0,3.9696,3.9696,3.9634,3.9634,5400.0
2012-11-05 12:40:00,6.32,6.33,6.31,6.32,55000.0,3.9634,3.9696,3.9571,3.9634,55000.0
2012-11-05 12:45:00,6.32,6.32,6.31,6.32,14400.0,3.9634,3.9634,3.9571,3.9634,14400.0
2012-11-05 12:50:00,6.32,6.32,6.31,6.32,15700.0,3.9634,3.9634,3.9571,3.9634,15700.0
2012-11-05 12:55:00,6.31,6.32,6.3,6.3,108300.0,3.9571,3.9634,3.9508,3.9508,108300.0
2012-11-05 13:00:00,6.31,6.31,6.3,6.31,13800.0,3.9571,3.9571,3.9508,3.9571,13800.0
2012-11-05 13:05:00,6.31,6.31,6.3,6.31,16400.0,3.9571,3.9571,3.9508,3.9571,16400.0
2012-11-05 13:10:00,6.31,6.31,6.3,6.31,12000.0,3.9571,3.9571,3.9508,3.9571,12000.0
2012-11-05 13:15:00,6.31,6.31,6.3,6.31,10400.0,3.9571,3.9571,3.9508,3.9571,10400.0
2012-11-05 13:20:00,6.31,6.31,6.3,6.31,30500.0,3.9571,3.9571,3.9508,3.9571,30500.0
2012-11-05 13:25:00,6.31,6.31,6.3,6.31,39800.0,3.9571,3.9571,3.9508,3.9571,39800.0
2012-11-05 13:30:00,6.3,6.31,6.3,6.31,20200.0,3.9508,3.9571,3.9508,3.9571,20200.0
2012-11-05 13:35:00,6.31,6.31,6.3,6.3,27900.0,3.9571,3.9571,3.9508,3.9508,27900.0
2012-11-05 13:40:00,6.31,6.31,6.3,6.31,39800.0,3.9571,3.9571,3.9508,3.9571,39800.0
2012-11-05 13:45:00,6.31,6.31,6.3,6.31,17200.0,3.9571,3.9571,3.9508,3.9571,17200.0
2012-11-05 13:50:00,6.31,6.32,6.3,6.32,94500.0,3.9571,3.9634,3.9508,3.9634,94500.0
2012-11-05 13:55:00,6.32,6.32,6.31,6.31,85500.0,3.9634,3.9634,3.9571,3.9571,85500.0
2012-11-05 14:00:00,6.31,6.32,6.31,6.32,47600.0,3.9571,3.9634,3.9571,3.9634,47600.0
2012-11-05 14:05:00,6.32,6.32,6.31,6.32,16500.0,3.9634,3.9634,3.9571,3.9634,16500.0
2012-11-05 14:10:00,6.31,6.33,6.31,6.32,206500.0,3.9571,3.9696,3.9571,3.9634,206500.0
2012-11-05 14:15:00,6.33,6.33,6.32,6.33,19900.0,3.9696,3.9696,3.9634,3.9696,19900.0
2012-11-05 14:20:00,6.33,6.33,6.32,6.33,14200.0,3.9696,3.9696,3.9634,3.9696,14200.0
2012-11-05 14:25:00,6.32,6.33,6.32,6.33,12700.0,3.9634,3.9696,3.9634,3.9696,12700.0
2012-11-05 14:30:00,6.32,6.35,6.32,6.33,373000.0,3.9634,3.9822,3.9634,3.9696,373000.0
2012-11-05 14:35:00,6.33,6.34,6.33,6.33,78800.0,3.9696,3.9759,3.9696,3.9696,78800.0
2012-11-05 14:40:00,6.33,6.34,6.33,6.33,24200.0,3.9696,3.9759,3.9696,3.9696,24200.0
2012-11-05 14:45:00,6.33,6.34,6.33,6.33,17000.0,3.9696,3.9759,3.9696,3.9696,17000.0
2012-11-05 14:50:00,6.33,6.35,6.33,6.35,259600.0,3.9696,3.9822,3.9696,3.9822,259600.0
2012-11-05 14:55:00,6.35,6.37,6.34,6.36,791100.0,3.9822,3.9947,3.9759,3.9885,791100.0
2012-11-05 15:00:00,6.36,6.38,6.36,6.37,537500.0,3.9885,4.001,3.9885,3.9947,537500.0
2012-11-05 15:05:00,6.36,6.37,6.36,6.37,25200.0,3.9885,3.9947,3.9885,3.9947,25200.0
2012-11-05 15:10:00,6.37,6.37,6.36,6.36,19800.0,3.9947,3.9947,3.9885,3.9885,19800.0
2012-11-05 15:15:00,6.36,6.37,6.36,6.37,49500.0,3.9885,3.9947,3.9885,3.9947,49500.0
2012-11-05 15:20:00,6.37,6.4,6.36,6.4,526700.0,3.9947,4.0135,3.9885,4.0135,526700.0
2012-11-05 15:25:00,6.4,6.4,6.38,6.39,439000.0,4.0135,4.0135,4.001,4.0073,439000.0
2012-11-05 15:30:00,6.38,6.39,6.38,6.39,37400.0,4.001,4.0073,4.001,4.0073,37400.0
2012-11-05 15:35:00,6.39,6.39,6.38,6.38,35100.0,4.0073,4.0073,4.001,4.001,35100.0
2012-11-05 15:40:00,6.39,6.39,6.38,6.38,80100.0,4.0073,4.0073,4.001,4.001,80100.0
2012-11-05 15:45:00,6.39,6.4,6.38,6.4,320100.0,4.0073,4.0135,4.001,4.0135,320100.0
2012-11-05 15:50:00,6.4,6.4,6.37,6.39,387400.0,4.0135,4.0135,3.9947,4.0073,387400.0
2012-11-05 15:55:00,6.39,6.39,6.37,6.37,428200.0,4.0073,4.0073,3.9947,3.9947,428200.0
2012-11-06 09:30:00,6.4,6.42,6.4,6.42,142100.0,4.0135,4.0261,4.0135,4.0261,142100.0
2012-11-06 09:35:00,6.41,6.43,6.4,6.4,216500.0,4.0198,4.0324,4.0135,4.0135,216500.0
2012-11-06 09:40:00,6.4,6.42,6.4,6.41,82400.0,4.0135,4.0261,4.0135,4.0198,82400.0
2012-11-06 09:45:00,6.4,6.43,6.4,6.43,117900.0,4.0135,4.0324,4.0135,4.0324,117900.0
2012-11-06 09:50:00,6.43,6.43,6.41,6.43,140600.0,4.0324,4.0324,4.0198,4.0324,140600.0
2012-11-06 09:55:00,6.43,6.45,6.42,6.45,117800.0,4.0324,4.0449,4.0261,4.0449,117800.0
2012-11-06 10:00:00,6.45,6.46,6.43,6.46,281400.0,4.0449,4.0512,4.0324,4.0512,281400.0
2012-11-06 10:05:00,6.46,6.46,6.44,6.45,394700.0,4.0512,4.0512,4.0386,4.0449,394700.0
2012-11-06 10:10:00,6.45,6.46,6.45,6.46,45600.0,4.0449,4.0512,4.0449,4.0512,45600.0
2012-11-06 10:15:00,6.46,6.46,6.45,6.46,32300.0,4.0512,4.0512,4.0449,4.0512,32300.0
2012-11-06 10:20:00,6.46,6.47,6.45,6.47,169400.0,4.0512,4.0574,4.0449,4.0574,169400.0
2012-11-06 10:25:00,6.47,6.47,6.45,6.45,137000.0,4.0574,4.0574,4.0449,4.0449,137000.0
2012-11-06 10:30:00,6.46,6.46,6.45,6.46,158900.0,4.0512,4.0512,4.0449,4.0512,158900.0
2012-11-06 10:35:00,6.45,6.47,6.45,6.47,154200.0,4.0449,4.0574,4.0449,4.0574,154200.0
2012-11-06 10:40:00,6.47,6.48,6.46,6.48,178100.0,4.0574,4.0637,4.0512,4.0637,178100.0
2012-11-06 10:45:00,6.48,6.48,6.47,6.48,54000.0,4.0637,4.0637,4.0574,4.0637,54000.0
2012-11-06 10:50:00,6.48,6.48,6.47,6.48,55000.0,4.0637,4.0637,4.0574,4.0637,55000.0
2012-11-06 10:55:00,6.48,6.48,6.47,6.47,57700.0,4.0637,4.0637,4.0574,4.0574,57700.0
2012-11-06 11:00:00,6.48,6.48,6.47,6.48,40000.0,4.0637,4.0637,4.0574,4.0637,40000.0
2012-11-06 11:05:00,6.47,6.48,6.47,6.48,29900.0,4.0574,4.0637,4.0574,4.0637,29900.0
2012-11-06 11:10:00,6.48,6.48,6.47,6.48,48600.0,4.0637,4.0637,4.0574,4.0637,48600.0
2012-11-06 11:15:00,6.48,6.48,6.47,6.48,35000.0,4.0637,4.0637,4.0574,4.0637,35000.0
2012-11-06 11:20:00,6.48,6.48,6.47,6.48,36100.0,4.0637,4.0637,4.0574,4.0637,36100.0
2012-11-06 11:25:00,6.48,6.49,6.47,6.49,92000.0,4.0637,4.07,4.0574,4.07,92000.0
2012-11-06 11:30:00,6.48,6.49,6.48,6.49,35200.0,4.0637,4.07,4.0637,4.07,35200.0
2012-11-06 11:35:00,6.49,6.53,6.48,6.53,823000.0,4.07,4.0951,4.0637,4.0951,823000.0
2012-11-06 11:40:00,6.53,6.53,6.52,6.53,110200.0,4.0951,4.0951,4.0888,4.0951,110200.0
2012-11-06 11:45:00,6.53,6.55,6.52,6.53,260900.0,4.0951,4.1076,4.0888,4.0951,260900.0
2012-11-06 11:50:00,6.53,6.53,6.52,6.53,32500.0,4.0951,4.0951,4.0888,4.0951,32500.0
2012-11-06 11:55:00,6.52,6.53,6.52,6.53,298200.0,4.0888,4.0951,4.0888,4.0951,298200.0
2012-11-06 12:00:00,6.52,6.53,6.52,6.53,70600.0,4.0888,4.0951,4.0888,4.0951,70600.0
2012-11-06 12:05:00,6.53,6.53,6.52,6.53,24700.0,4.0951,4.0951,4.0888,4.0951,24700.0
2012-11-06 12:10:00,6.53,6.53,6.52,6.53,24100.0,4.0951,4.0951,4.0888,4.0951,24100.0
2012-11-06 12:15:00,6.53,6.53,6.52,6.53,25400.0,4.0951,4.0951,4.0888,4.0951,25400.0
2012-11-06 12:20:00,6.53,6.53,6.52,6.53,19300.0,4.0951,4.0951,4.0888,4.0951,19300.0
2012-11-06 12:25:00,6.53,6.53,6.52,6.53,37100.0,4.0951,4.0951,4.0888,4.0951,37100.0
2012-11-06 12:30:00,6.53,6.54,6.52,6.53,271600.0,4.0951,4.1013,4.0888,4.0951,271600.0
2012-11-06 12:35:00,6.52,6.53,6.52,6.53,16700.0,4.0888,4.0951,4.0888,4.0951,16700.0
2012-11-06 12:40:00,6.52,6.53,6.52,6.52,18000.0,4.0888,4.0951,4.0888,4.0888,18000.0
2012-11-06 12:45:00,6.53,6.53,6.5,6.5,175900.0,4.0951,4.0951,4.0763,4.0763,175900.0
2012-11-06 12:50:00,6.5,6.51,6.5,6.5,28300.0,4.0763,4.0825,4.0763,4.0763,28300.0
2012-11-06 12:55:00,6.5,6.51,6.5,6.51,12800.0,4.0763,4.0825,4.0763,4.0825,12800.0
2012-11-06 13:00:00,6.5,6.51,6.5,6.51,30800.0,4.0763,4.0825,4.0763,4.0825,30800.0
2012-11-06 13:05:00,6.51,6.51,6.5,6.5,57400.0,4.0825,4.0825,4.0763,4.0763,57400.0
2012-11-06 13:10:00,6.51,6.51,6.5,6.51,47300.0,4.0825,4.0825,4.0763,4.0825,47300.0
2012-11-06 13:15:00,6.5,6.51,6.49,6.5,372000.0,4.0763,4.0825,4.07,4.0763,372000.0
2012-11-06 13:20:00,6.5,6.51,6.49,6.51,60200.0,4.0763,4.0825,4.07,4.0825,60200.0
2012-11-06 13:25:00,6.5,6.51,6.5,6.51,29600.0,4.0763,4.0825,4.0763,4.0825,29600.0
2012-11-06 13:30:00,6.5,6.51,6.5,6.5,38800.0,4.0763,4.0825,4.0763,4.0763,38800.0
2012-11-06 13:35:00,6.5,6.51,6.5,6.51,22200.0,4.0763,4.0825,4.0763,4.0825,22200.0
2012-11-06 13:40:00,6.51,6.51,6.5,6.5,43700.0,4.0825,4.0825,4.0763,4.0763,43700.0
2012-11-06 13:45:00,6.51,6.51,6.5,6.51,24100.0,4.0825,4.0825,4.0763,4.0825,24100.0
2012-11-06 13:50:00,6.51,6.51,6.5,6.51,22900.0,4.0825,4.0825,4.0763,4.0825,22900.0
2012-11-06 13:55:00,6.5,6.51,6.5,6.5,34700.0,4.0763,4.0825,4.0763,4.0763,34700.0
2012-11-06 14:00:00,6.5,6.51,6.5,6.5,57700.0,4.0763,4.0825,4.0763,4.0763,57700.0
2012-11-06 14:05:00,6.51,6.51,6.5,6.51,50900.0,4.0825,4.0825,4.0763,4.0825,50900.0
2012-11-06 14:10:00,6.51,6.51,6.5,6.5,35700.0,4.0825,4.0825,4.0763,4.0763,35700.0
2012-11-06 14:15:00,6.51,6.52,6.5,6.51,191500.0,4.0825,4.0888,4.0763,4.0825,191500.0
2012-11-06 14:20:00,6.51,6.52,6.5,6.5,151200.0,4.0825,4.0888,4.0763,4.0763,151200.0
2012-11-06 14:25:00,6.5,6.51,6.5,6.51,42700.0,4.0763,4.0825,4.0763,4.0825,42700.0
2012-11-06 14:30:00,6.5,6.52,6.5,6.52,231400.0,4.0763,4.0888,4.0763,4.0888,231400.0
2012-11-06 14:35:00,6.52,6.53,6.51,6.53,234600.0,4.0888,4.0951,4.0825,4.0951,234600.0
2012-11-06 14:40:00,6.52,6.53,6.52,6.53,52700.0,4.0888,4.0951,4.0888,4.0951,52700.0
2012-11-06 14:45:00,6.52,6.53,6.51,6.51,144400.0,4.0888,4.0951,4.0825,4.0825,144400.0
2012-11-06 14:50:00,6.52,6.52,6.51,6.52,98500.0,4.0888,4.0888,4.0825,4.0888,98500.0
2012-11-06 14:55:00,6.52,6.52,6.51,6.52,41900.0,4.0888,4.0888,4.0825,4.0888,41900.0
2012-11-06 15:00:00,6.52,6.53,6.51,6.53,264600.0,4.0888,4.0951,4.0825,4.0951,264600.0
2012-11-06 15:05:00,6.53,6.53,6.52,6.53,112900.0,4.0951,4.0951,4.0888,4.0951,112900.0
2012-11-06 15:10:00,6.53,6.53,6.52,6.53,99000.0,4.0951,4.0951,4.0888,4.0951,99000.0
2012-11-06 15:15:00,6.53,6.53,6.52,6.53,81200.0,4.0951,4.0951,4.0888,4.0951,81200.0
2012-11-06 15:20:00,6.53,6.53,6.52,6.53,364500.0,4.0951,4.0951,4.0888,4.0951,364500.0
2012-11-06 15:25:00,6.53,6.53,6.51,6.53,427300.0,4.0951,4.0951,4.0825,4.0951,427300.0
2012-11-06 15:30:00,6.52,6.53,6.51,6.53,466800.0,4.0888,4.0951,4.0825,4.0951,466800.0
2012-11-06 15:35:00,6.53,6.53,6.51,6.52,183700.0,4.0951,4.0951,4.0825,4.0888,183700.0
2012-11-06 15:40:00,6.52,6.52,6.51,6.52,107000.0,4.0888,4.0888,4.0825,4.0888,107000.0
2012-11-06 15:45:00,6.52,6.53,6.51,6.52,384800.0,4.0888,4.0951,4.0825,4.0888,384800.0
2012-11-06 15:50:00,6.53,6.55,6.53,6.53,861100.0,4.0951,4.1076,4.0951,4.0951,861100.0
2012-11-06 15:55:00,6.54,6.57,6.53,6.57,1349100.0,4.1013,4.1202,4.0951,4.1202,1349100.0
2012-11-07 09:30:00,6.44,6.45,6.38,6.38,240800.0,4.0386,4.0449,4.001,4.001,240800.0
2012-11-07 09:35:00,6.38,6.39,6.37,6.37,163000.0,4.001,4.0073,3.9947,3.9947,163000.0
2012-11-07 09:40:00,6.38,6.38,6.36,6.38,239200.0,4.001,4.001,3.9885,4.001,239200.0
2012-11-07 09:45:00,6.37,6.4,6.37,6.37,488700.0,3.9947,4.0135,3.9947,3.9947,488700.0
2012-11-07 09:50:00,6.38,6.38,6.36,6.36,153800.0,4.001,4.001,3.9885,3.9885,153800.0
2012-11-07 09:55:00,6.36,6.38,6.36,6.36,288500.0,3.9885,4.001,3.9885,3.9885,288500.0
2012-11-07 10:00:00,6.36,6.37,6.33,6.33,232500.0,3.9885,3.9947,3.9696,3.9696,232500.0
2012-11-07 10:05:00,6.34,6.37,6.33,6.35,207500.0,3.9759,3.9947,3.9696,3.9822,207500.0
2012-11-07 10:10:00,6.35,6.36,6.34,6.36,219100.0,3.9822,3.9885,3.9759,3.9885,219100.0
2012-11-07 10:15:00,6.36,6.36,6.33,6.33,101500.0,3.9885,3.9885,3.9696,3.9696,101500.0
2012-11-07 10:20:00,6.33,6.34,6.32,6.34,202100.0,3.9696,3.9759,3.9634,3.9759,202100.0
2012-11-07 10:25:00,6.34,6.34,6.33,6.33,44800.0,3.9759,3.9759,3.9696,3.9696,44800.0
2012-11-07 10:30:00,6.33,6.34,6.32,6.32,154100.0,3.9696,3.9759,3.9634,3.9634,154100.0
2012-11-07 10:35:00,6.33,6.34,6.32,6.33,526900.0,3.9696,3.9759,3.9634,3.9696,526900.0
2012-11-07 10:40:00,6.33,6.33,6.32,6.32,136100.0,3.9696,3.9696,3.9634,3.9634,136100.0
2012-11-07 10:45:00,6.33,6.33,6.3,6.3,148700.0,3.9696,3.9696,3.9508,3.9508,148700.0
2012-11-07 10:50:00,6.3,6.31,6.29,6.3,217600.0,3.9508,3.9571,3.9446,3.9508,217600.0
2012-11-07 10:55:00,6.3,6.3,6.28,6.28,123300.0,3.9508,3.9508,3.9383,3.9383,123300.0
2012-11-07 11:00:00,6.28,6.3,6.28,6.3,154100.0,3.9383,3.9508,3.9383,3.9508,154100.0
2012-11-07 11:05:00,6.3,6.3,6.29,6.3,46200.0,3.9508,3.9508,3.9446,3.9508,46200.0
2012-11-07 11:10:00,6.29,6.3,6.28,6.28,71700.0,3.9446,3.9508,3.9383,3.9383,71700.0
2012-11-07 11:15:00,6.28,6.29,6.27,6.27,89300.0,3.9383,3.9446,3.932,3.932,89300.0
2012-11-07 11:20:00,6.27,6.28,6.25,6.25,555200.0,3.932,3.9383,3.9195,3.9195,555200.0
2012-11-07 11:25:00,6.26,6.26,6.23,6.25,488800.0,3.9257,3.9257,3.9069,3.9195,488800.0
2012-11-07 11:30:00,6.25,6.26,6.23,6.25,201200.0,3.9195,3.9257,3.9069,3.9195,201200.0
2012-11-07 11:35:00,6.25,6.26,6.24,6.26,144300.0,3.9195,3.9257,3.9132,3.9257,144300.0
2012-11-07 11:40:00,6.26,6.27,6.25,6.27,105600.0,3.9257,3.932,3.9195,3.932,105600.0
2012-11-07 11:45:00,6.26,6.28,6.25,6.28,173500.0,3.9257,3.9383,3.9195,3.9383,173500.0
2012-11-07 11:50:00,6.28,6.28,6.26,6.27,145100.0,3.9383,3.9383,3.9257,3.932,145100.0
2012-11-07 11:55:00,6.27,6.28,6.26,6.27,111600.0,3.932,3.9383,3.9257,3.932,111600.0
2012-11-07 12:00:00,6.27,6.27,6.26,6.26,38100.0,3.932,3.932,3.9257,3.9257,38100.0
2012-11-07 12:05:00,6.27,6.27,6.26,6.27,55200.0,3.932,3.932,3.9257,3.932,55200.0
2012-11-07 12:10:00,6.26,6.27,6.26,6.26,53100.0,3.9257,3.932,3.9257,3.9257,53100.0
2012-11-07 12:15:00,6.26,6.27,6.26,6.26,42600.0,3.9257,3.932,3.9257,3.9257,42600.0
2012-11-07 12:20:00,6.26,6.29,6.26,6.28,256800.0,3.9257,3.9446,3.9257,3.9383,256800.0
2012-11-07 12:25:00,6.28,6.29,6.27,6.28,101300.0,3.9383,3.9446,3.932,3.9383,101300.0
2012-11-07 12:30:00,6.27,6.28,6.27,6.28,24400.0,3.932,3.9383,3.932,3.9383,24400.0
2012-11-07 12:35:00,6.28,6.28,6.27,6.28,19300.0,3.9383,3.9383,3.932,3.9383,19300.0
2012-11-07 12:40:00,6.28,6.28,6.26,6.27,116700.0,3.9383,3.9383,3.9257,3.932,116700.0
2012-11-07 12:45:00,6.27,6.27,6.26,6.27,37000.0,3.932,3.932,3.9257,3.932,37000.0
2012-11-07 12:50:00,6.26,6.28,6.26,6.28,74100.0,3.9257,3.9383,3.9257,3.9383,74100.0
2012-11-07 12:55:00,6.28,6.29,6.27,6.28,429600.0,3.9383,3.9446,3.932,3.9383,429600.0
2012-11-07 13:00:00,6.28,6.29,6.27,6.28,53400.0,3.9383,3.9446,3.932,3.9383,53400.0
2012-11-07 13:05:00,6.29,6.29,6.25,6.27,694700.0,3.9446,3.9446,3.9195,3.932,694700.0
2012-11-07 13:10:00,6.27,6.27,6.25,6.25,69400.0,3.932,3.932,3.9195,3.9195,69400.0
2012-11-07 13:15:00,6.25,6.28,6.25,6.27,603500.0,3.9195,3.9383,3.9195,3.932,603500.0
2012-11-07 13:20:00,6.26,6.27,6.25,6.25,63300.0,3.9257,3.932,3.9195,3.9195,63300.0
2012-11-07 13:25:00,6.25,6.26,6.25,6.25,35000.0,3.9195,3.9257,3.9195,3.9195,35000.0
2012-11-07 13:30:00,6.25,6.27,6.25,6.26,99400.0,3.9195,3.932,3.9195,3.9257,99400.0
2012-11-07 13:35:00,6.26,6.27,6.26,6.27,35400.0,3.9257,3.932,3.9257,3.932,35400.0
2012-11-07 13:40:00,6.27,6.27,6.26,6.26,57500.0,3.932,3.932,3.9257,3.9257,57500.0
2012-11-07 13:45:00,6.26,6.27,6.25,6.25,55100.0,3.9257,3.932,3.9195,3.9195,55100.0
2012-11-07 13:50:00,6.25,6.26,6.25,6.25,37200.0,3.9195,3.9257,3.9195,3.9195,37200.0
2012-11-07 13:55:00,6.26,6.26,6.23,6.23,173600.0,3.9257,3.9257,3.9069,3.9069,173600.0
2012-11-07 14:00:00,6.23,6.26,6.23,6.25,241100.0,3.9069,3.9257,3.9069,3.9195,241100.0
2012-11-07 14:05:00,6.25,6.26,6.25,6.26,23200.0,3.9195,3.9257,3.9195,3.9257,23200.0
2012-11-07 14:10:00,6.26,6.26,6.25,6.25,66200.0,3.9257,3.9257,3.9195,3.9195,66200.0
2012-11-07 14:15:00,6.25,6.26,6.25,6.25,52200.0,3.9195,3.9257,3.9195,3.9195,52200.0
2012-11-07 14:20:00,6.25,6.26,6.25,6.25,24900.0,3.9195,3.9257,3.9195,3.9195,24900.0
2012-11-07 14:25:00,6.25,6.26,6.25,6.25,23300.0,3.9195,3.9257,3.9195,3.9195,23300.0
2012-11-07 14:30:00,6.25,6.25,6.24,6.24,120100.0,3.9195,3.9195,3.9132,3.9132,120100.0
2012-11-07 14:35:00,6.25,6.25,6.24,6.25,40900.0,3.9195,3.9195,3.9132,3.9195,40900.0
2012-11-07 14:40:00,6.24,6.25,6.24,6.24,144500.0,3.9132,3.9195,3.9132,3.9132,144500.0
2012-11-07 14:45:00,6.25,6.25,6.23,6.24,207400.0,3.9195,3.9195,3.9069,3.9132,207400.0
2012-11-07 14:50:00,6.25,6.25,6.23,6.24,383000.0,3.9195,3.9195,3.9069,3.9132,383000.0
2012-11-07 14:55:00,6.24,6.25,6.23,6.25,78800.0,3.9132,3.9195,3.9069,3.9195,78800.0
2012-11-07 15:00:00,6.25,6.25,6.24,6.25,109200.0,3.9195,3.9195,3.9132,3.9195,109200.0
2012-11-07 15:05:00,6.24,6.25,6.23,6.24,132200.0,3.9132,3.9195,3.9069,3.9132,132200.0
2012-11-07 15:10:00,6.24,6.25,6.23,6.24,170400.0,3.9132,3.9195,3.9069,3.9132,170400.0
2012-11-07 15:15:00,6.24,6.24,6.23,6.24,144700.0,3.9132,3.9132,3.9069,3.9132,144700.0
2012-11-07 15:20:00,6.24,6.25,6.23,6.25,158400.0,3.9132,3.9195,3.9069,3.9195,158400.0
2012-11-07 15:25:00,6.24,6.27,6.24,6.25,452800.0,3.9132,3.932,3.9132,3.9195,452800.0
2012-11-07 15:30:00,6.25,6.27,6.25,6.25,493600.0,3.9195,3.932,3.9195,3.9195,493600.0
2012-11-07 15:35:00,6.25,6.26,6.25,6.25,126300.0,3.9195,3.9257,3.9195,3.9195,126300.0
2012-11-07 15:40:00,6.25,6.26,6.25,6.25,232600.0,3.9195,3.9257,3.9195,3.9195,232600.0
2012-11-07 15:45:00,6.25,6.26,6.23,6.23,394100.0,3.9195,3.9257,3.9069,3.9069,394100.0
2012-11-07 15:50:00,6.24,6.24,6.23,6.24,384900.0,3.9132,3.9132,3.9069,3.9132,384900.0
2012-11-07 15:55:00,6.23,6.24,6.21,6.22,902100.0,3.9069,3.9132,3.8944,3.9007,902100.0
2012-11-08 09:30:00,6.23,6.29,6.23,6.27,360400.0,3.9069,3.9446,3.9069,3.932,360400.0
2012-11-08 09:35:00,6.27,6.33,6.26,6.32,363600.0,3.932,3.9696,3.9257,3.9634,363600.0
2012-11-08 09:40:00,6.31,6.32,6.3,6.31,83200.0,3.9571,3.9634,3.9508,3.9571,83200.0
2012-11-08 09:45:00,6.31,6.35,6.3,6.3,418700.0,3.9571,3.9822,3.9508,3.9508,418700.0
2012-11-08 09:50:00,6.31,6.33,6.29,6.29,479900.0,3.9571,3.9696,3.9446,3.9446,479900.0
2012-11-08 09:55:00,6.29,6.3,6.28,6.29,163200.0,3.9446,3.9508,3.9383,3.9446,163200.0
2012-11-08 10:00:00,6.29,6.31,6.28,6.3,415400.0,3.9446,3.9571,3.9383,3.9508,415400.0
2012-11-08 10:05:00,6.3,6.31,6.28,6.28,345000.0,3.9508,3.9571,3.9383,3.9383,345000.0
2012-11-08 10:10:00,6.29,6.29,6.28,6.29,119800.0,3.9446,3.9446,3.9383,3.9446,119800.0
2012-11-08 10:15:00,6.29,6.3,6.27,6.29,285300.0,3.9446,3.9508,3.932,3.9446,285300.0
2012-11-08 10:20:00,6.29,6.29,6.26,6.26,212900.0,3.9446,3.9446,3.9257,3.9257,212900.0
2012-11-08 10:25:00,6.26,6.29,6.25,6.28,275200.0,3.9257,3.9446,3.9195,3.9383,275200.0
2012-11-08 10:30:00,6.29,6.31,6.28,6.31,114400.0,3.9446,3.9571,3.9383,3.9571,114400.0
2012-11-08 10:35:00,6.31,6.31,6.28,6.29,193300.0,3.9571,3.9571,3.9383,3.9446,193300.0
2012-11-08 10:40:00,6.29,6.3,6.24,6.26,276600.0,3.9446,3.9508,3.9132,3.9257,276600.0
2012-11-08 10:45:00,6.27,6.28,6.26,6.27,100500.0,3.932,3.9383,3.9257,3.932,100500.0
2012-11-08 10:50:00,6.26,6.28,6.25,6.27,155600.0,3.9257,3.9383,3.9195,3.932,155600.0
2012-11-08 10:55:00,6.27,6.27,6.24,6.25,151900.0,3.932,3.932,3.9132,3.9195,151900.0
2012-11-08 11:00:00,6.25,6.26,6.24,6.26,269500.0,3.9195,3.9257,3.9132,3.9257,269500.0
2012-11-08 11:05:00,6.25,6.27,6.25,6.27,80000.0,3.9195,3.932,3.9195,3.932,80000.0
2012-11-08 11:10:00,6.27,6.27,6.25,6.25,74400.0,3.932,3.932,3.9195,3.9195,74400.0
2012-11-08 11:15:00,6.25,6.26,6.24,6.24,73100.0,3.9195,3.9257,3.9132,3.9132,73100.0
2012-11-08 11:20:00,6.25,6.25,6.23,6.25,162600.0,3.9195,3.9195,3.9069,3.9195,162600.0
2012-11-08 11:25:00,6.25,6.25,6.24,6.25,28200.0,3.9195,3.9195,3.9132,3.9195,28200.0
2012-11-08 11:30:00,6.25,6.25,6.23,6.23,271200.0,3.9195,3.9195,3.9069,3.9069,271200.0
2012-11-08 11:35:00,6.23,6.25,6.22,6.25,221300.0,3.9069,3.9195,3.9007,3.9195,221300.0
2012-11-08 11:40:00,6.25,6.25,6.23,6.24,104300.0,3.9195,3.9195,3.9069,3.9132,104300.0
2012-11-08 11:45:00,6.24,6.24,6.23,6.24,22400.0,3.9132,3.9132,3.9069,3.9132,22400.0
2012-11-08 11:50:00,6.24,6.26,6.23,6.26,148900.0,3.9132,3.9257,3.9069,3.9257,148900.0
2012-11-08 11:55:00,6.25,6.26,6.25,6.25,12200.0,3.9195,3.9257,3.9195,3.9195,12200.0
2012-11-08 12:00:00,6.25,6.26,6.24,6.25,133600.0,3.9195,3.9257,3.9132,3.9195,133600.0
2012-11-08 12:05:00,6.25,6.25,6.23,6.25,232100.0,3.9195,3.9195,3.9069,3.9195,232100.0
2012-11-08 12:10:00,6.25,6.25,6.23,6.24,67100.0,3.9195,3.9195,3.9069,3.9132,67100.0
2012-11-08 12:15:00,6.24,6.24,6.23,6.24,9900.0,3.9132,3.9132,3.9069,3.9132,9900.0
2012-11-08 12:20:00,6.24,6.24,6.23,6.24,38500.0,3.9132,3.9132,3.9069,3.9132,38500.0
2012-11-08 12:25:00,6.24,6.24,6.23,6.24,31600.0,3.9132,3.9132,3.9069,3.9132,31600.0
2012-11-08 12:30:00,6.24,6.24,6.23,6.23,22300.0,3.9132,3.9132,3.9069,3.9069,22300.0
2012-11-08 12:35:00,6.24,6.24,6.2,6.2,219500.0,3.9132,3.9132,3.8881,3.8881,219500.0
2012-11-08 12:40:00,6.21,6.22,6.21,6.21,85000.0,3.8944,3.9007,3.8944,3.8944,85000.0
2012-11-08 12:45:00,6.21,6.22,6.2,6.2,77700.0,3.8944,3.9007,3.8881,3.8881,77700.0
2012-11-08 12:50:00,6.2,6.21,6.2,6.2,22200.0,3.8881,3.8944,3.8881,3.8881,22200.0
2012-11-08 12:55:00,6.2,6.21,6.2,6.2,26000.0,3.8881,3.8944,3.8881,3.8881,26000.0
2012-11-08 13:00:00,6.2,6.21,6.2,6.21,21700.0,3.8881,3.8944,3.8881,3.8944,21700.0
2012-11-08 13:05:00,6.2,6.21,6.2,6.2,28700.0,3.8881,3.8944,3.8881,3.8881,28700.0
2012-11-08 13:10:00,6.2,6.21,6.17,6.18,172400.0,3.8881,3.8944,3.8693,3.8756,172400.0
2012-11-08 13:15:00,6.17,6.18,6.17,6.18,49400.0,3.8693,3.8756,3.8693,3.8756,49400.0
2012-11-08 13:20:00,6.18,6.18,6.17,6.18,32700.0,3.8756,3.8756,3.8693,3.8756,32700.0
2012-11-08 13:25:00,6.17,6.18,6.15,6.18,255600.0,3.8693,3.8756,3.8568,3.8756,255600.0
2012-11-08 13:30:00,6.17,6.18,6.15,6.17,195800.0,3.8693,3.8756,3.8568,3.8693,195800.0
2012-11-08 13:35:00,6.17,6.17,6.16,6.17,51200.0,3.8693,3.8693,3.863,3.8693,51200.0
2012-11-08 13:40:00,6.17,6.17,6.16,6.17,87800.0,3.8693,3.8693,3.863,3.8693,87800.0
2012-11-08 13:45:00,6.16,6.18,6.16,6.18,146300.0,3.863,3.8756,3.863,3.8756,146300.0
2012-11-08 13:50:00,6.18,6.2,6.17,6.19,376900.0,3.8756,3.8881,3.8693,3.8818,376900.0
2012-11-08 13:55:00,6.19,6.2,6.19,6.2,133000.0,3.8818,3.8881,3.8818,3.8881,133000.0
2012-11-08 14:00:00,6.2,6.2,6.17,6.17,191000.0,3.8881,3.8881,3.8693,3.8693,191000.0
2012-11-08 14:05:00,6.17,6.18,6.17,6.17,14700.0,3.8693,3.8756,3.8693,3.8693,14700.0
2012-11-08 14:10:00,6.17,6.19,6.17,6.19,67100.0,3.8693,3.8818,3.8693,3.8818,67100.0
2012-11-08 14:15:00,6.19,6.19,6.18,6.18,70800.0,3.8818,3.8818,3.8756,3.8756,70800.0
2012-11-08 14:20:00,6.18,6.19,6.18,6.18,33900.0,3.8756,3.8818,3.8756,3.8756,33900.0
2012-11-08 14:25:00,6.18,6.19,6.18,6.19,27700.0,3.8756,3.8818,3.8756,3.8818,27700.0
2012-11-08 14:30:00,6.18,6.19,6.18,6.18,35400.0,3.8756,3.8818,3.8756,3.8756,35400.0
2012-11-08 14:35:00,6.19,6.19,6.18,6.18,22000.0,3.8818,3.8818,3.8756,3.8756,22000.0
2012-11-08 14:40:00,6.18,6.19,6.18,6.18,47900.0,3.8756,3.8818,3.8756,3.8756,47900.0
2012-11-08 14:45:00,6.18,6.19,6.18,6.19,56800.0,3.8756,3.8818,3.8756,3.8818,56800.0
2012-11-08 14:50:00,6.19,6.19,6.18,6.19,27400.0,3.8818,3.8818,3.8756,3.8818,27400.0
2012-11-08 14:55:00,6.19,6.19,6.18,6.19,21800.0,3.8818,3.8818,3.8756,3.8818,21800.0
2012-11-08 15:00:00,6.18,6.19,6.18,6.19,23900.0,3.8756,3.8818,3.8756,3.8818,23900.0
2012-11-08 15:05:00,6.19,6.19,6.18,6.18,48100.0,3.8818,3.8818,3.8756,3.8756,48100.0
2012-11-08 15:10:00,6.19,6.2,6.18,6.18,143700.0,3.8818,3.8881,3.8756,3.8756,143700.0
2012-11-08 15:15:00,6.18,6.19,6.18,6.19,57600.0,3.8756,3.8818,3.8756,3.8818,57600.0
2012-11-08 15:20:00,6.19,6.2,6.17,6.18,339300.0,3.8818,3.8881,3.8693,3.8756,339300.0
2012-11-08 15:25:00,6.18,6.19,6.17,6.17,71400.0,3.8756,3.8818,3.8693,3.8693,71400.0
2012-11-08 15:30:00,6.17,6.18,6.15,6.17,258500.0,3.8693,3.8756,3.8568,3.8693,258500.0
2012-11-08 15:35:00,6.17,6.17,6.16,6.17,82500.0,3.8693,3.8693,3.863,3.8693,82500.0
2012-11-08 15:40:00,6.16,6.17,6.15,6.16,180100.0,3.863,3.8693,3.8568,3.863,180100.0
2012-11-08 15:45:00,6.16,6.17,6.16,6.16,112300.0,3.863,3.8693,3.863,3.863,112300.0
2012-11-08 15:50:00,6.16,6.18,6.15,6.18,204000.0,3.863,3.8756,3.8568,3.8756,204000.0
2012-11-08 15:55:00,6.18,6.18,6.15,6.16,619900.0,3.8756,3.8756,3.8568,3.863,619900.0
2012-11-09 09:30:00,6.14,6.15,6.1,6.13,223200.0,3.8505,3.8568,3.8254,3.8442,223200.0
2012-11-09 09:35:00,6.13,6.15,6.12,6.13,110500.0,3.8442,3.8568,3.8379,3.8442,110500.0
2012-11-09 09:40:00,6.13,6.18,6.12,6.18,253100.0,3.8442,3.8756,3.8379,3.8756,253100.0
2012-11-09 09:45:00,6.17,6.18,6.15,6.16,140400.0,3.8693,3.8756,3.8568,3.863,140400.0
2012-11-09 09:50:00,6.16,6.17,6.15,6.16,60000.0,3.863,3.8693,3.8568,3.863,60000.0
2012-11-09 09:55:00,6.17,6.18,6.16,6.17,82100.0,3.8693,3.8756,3.863,3.8693,82100.0
2012-11-09 10:00:00,6.17,6.18,6.16,6.18,211900.0,3.8693,3.8756,3.863,3.8756,211900.0
2012-11-09 10:05:00,6.18,6.2,6.16,6.2,114800.0,3.8756,3.8881,3.863,3.8881,114800.0
2012-11-09 10:10:00,6.2,6.21,6.19,6.2,82800.0,3.8881,3.8944,3.8818,3.8881,82800.0
2012-11-09 10:15:00,6.2,6.21,6.19,6.2,96700.0,3.8881,3.8944,3.8818,3.8881,96700.0
2012-11-09 10:20:00,6.21,6.23,6.2,6.22,66000.0,3.8944,3.9069,3.8881,3.9007,66000.0
2012-11-09 10:25:00,6.22,6.24,6.22,6.22,147000.0,3.9007,3.9132,3.9007,3.9007,147000.0
2012-11-09 10:30:00,6.22,6.23,6.2,6.21,96900.0,3.9007,3.9069,3.8881,3.8944,96900.0
2012-11-09 10:35:00,6.21,6.22,6.2,6.2,120300.0,3.8944,3.9007,3.8881,3.8881,120300.0
2012-11-09 10:40:00,6.2,6.24,6.2,6.23,72900.0,3.8881,3.9132,3.8881,3.9069,72900.0
2012-11-09 10:45:00,6.24,6.25,6.2,6.21,743100.0,3.9132,3.9195,3.8881,3.8944,743100.0
2012-11-09 10:50:00,6.2,6.21,6.19,6.2,172700.0,3.8881,3.8944,3.8818,3.8881,172700.0
2012-11-09 10:55:00,6.2,6.2,6.19,6.2,34600.0,3.8881,3.8881,3.8818,3.8881,34600.0
2012-11-09 11:00:00,6.2,6.21,6.19,6.2,77300.0,3.8881,3.8944,3.8818,3.8881,77300.0
2012-11-09 11:05:00,6.21,6.22,6.2,6.21,63200.0,3.8944,3.9007,3.8881,3.8944,63200.0
2012-11-09 11:10:00,6.21,6.22,6.21,6.21,61900.0,3.8944,3.9007,3.8944,3.8944,61900.0
2012-11-09 11:15:00,6.22,6.22,6.21,6.21,41800.0,3.9007,3.9007,3.8944,3.8944,41800.0
2012-11-09 11:20:00,6.21,6.22,6.19,6.19,45700.0,3.8944,3.9007,3.8818,3.8818,45700.0
2012-11-09 11:25:00,6.19,6.2,6.19,6.2,27800.0,3.8818,3.8881,3.8818,3.8881,27800.0
2012-11-09 11:30:00,6.2,6.2,6.19,6.2,28800.0,3.8881,3.8881,3.8818,3.8881,28800.0
2012-11-09 11:35:00,6.2,6.21,6.18,6.2,119900.0,3.8881,3.8944,3.8756,3.8881,119900.0
2012-11-09 11:40:00,6.21,6.21,6.19,6.2,42200.0,3.8944,3.8944,3.8818,3.8881,42200.0
2012-11-09 11:45:00,6.2,6.21,6.19,6.21,32800.0,3.8881,3.8944,3.8818,3.8944,32800.0
2012-11-09 11:50:00,6.2,6.21,6.19,6.19,48300.0,3.8881,3.8944,3.8818,3.8818,48300.0
2012-11-09 11:55:00,6.19,6.19,6.18,6.18,95200.0,3.8818,3.8818,3.8756,3.8756,95200.0
2012-11-09 12:00:00,6.19,6.2,6.18,6.18,187000.0,3.8818,3.8881,3.8756,3.8756,187000.0
2012-11-09 12:05:00,6.19,6.19,6.18,6.19,43400.0,3.8818,3.8818,3.8756,3.8818,43400.0
2012-11-09 12:10:00,6.19,6.2,6.18,6.2,54800.0,3.8818,3.8881,3.8756,3.8881,54800.0
2012-11-09 12:15:00,6.2,6.21,6.2,6.2,38000.0,3.8881,3.8944,3.8881,3.8881,38000.0
2012-11-09 12:20:00,6.21,6.21,6.2,6.21,38900.0,3.8944,3.8944,3.8881,3.8944,38900.0
2012-11-09 12:25:00,6.21,6.21,6.2,6.2,45500.0,3.8944,3.8944,3.8881,3.8881,45500.0
2012-11-09 12:30:00,6.21,6.21,6.2,6.21,34000.0,3.8944,3.8944,3.8881,3.8944,34000.0
2012-11-09 12:35:00,6.21,6.21,6.2,6.21,31900.0,3.8944,3.8944,3.8881,3.8944,31900.0
2012-11-09 12:40:00,6.21,6.21,6.19,6.19,86700.0,3.8944,3.8944,3.8818,3.8818,86700.0
2012-11-09 12:45:00,6.2,6.2,6.19,6.2,20900.0,3.8881,3.8881,3.8818,3.8881,20900.0
2012-11-09 12:50:00,6.2,6.2,6.19,6.2,18600.0,3.8881,3.8881,3.8818,3.8881,18600.0
2012-11-09 12:55:00,6.19,6.2,6.18,6.19,38900.0,3.8818,3.8881,3.8756,3.8818,38900.0
2012-11-09 13:00:00,6.19,6.21,6.18,6.21,76900.0,3.8818,3.8944,3.8756,3.8944,76900.0
2012-11-09 13:05:00,6.21,6.21,6.2,6.2,15500.0,3.8944,3.8944,3.8881,3.8881,15500.0
2012-11-09 13:10:00,6.21,6.21,6.16,6.17,167300.0,3.8944,3.8944,3.863,3.8693,167300.0
2012-11-09 13:15:00,6.17,6.19,6.16,6.19,138200.0,3.8693,3.8818,3.863,3.8818,138200.0
2012-11-09 13:20:00,6.19,6.19,6.16,6.17,98300.0,3.8818,3.8818,3.863,3.8693,98300.0
2012-11-09 13:25:00,6.16,6.17,6.14,6.14,109600.0,3.863,3.8693,3.8505,3.8505,109600.0
2012-11-09 13:30:00,6.13,6.16,6.13,6.15,377800.0,3.8442,3.863,3.8442,3.8568,377800.0
2012-11-09 13:35:00,6.16,6.16,6.15,6.16,33100.0,3.863,3.863,3.8568,3.863,33100.0
2012-11-09 13:40:00,6.15,6.16,6.14,6.16,42800.0,3.8568,3.863,3.8505,3.863,42800.0
2012-11-09 13:45:00,6.15,6.17,6.15,6.16,30500.0,3.8568,3.8693,3.8568,3.863,30500.0
2012-11-09 13:50:00,6.17,6.18,6.15,6.17,107900.0,3.8693,3.8756,3.8568,3.8693,107900.0
2012-11-09 13:55:00,6.17,6.18,6.16,6.17,63700.0,3.8693,3.8756,3.863,3.8693,63700.0
2012-11-09 14:00:00,6.18,6.18,6.15,6.15,164100.0,3.8756,3.8756,3.8568,3.8568,164100.0
2012-11-09 14:05:00,6.15,6.16,6.15,6.15,31900.0,3.8568,3.863,3.8568,3.8568,31900.0
2012-11-09 14:10:00,6.15,6.16,6.15,6.15,30300.0,3.8568,3.863,3.8568,3.8568,30300.0
2012-11-09 14:15:00,6.16,6.18,6.15,6.18,47700.0,3.863,3.8756,3.8568,3.8756,47700.0
2012-11-09 14:20:00,6.18,6.18,6.17,6.18,41600.0,3.8756,3.8756,3.8693,3.8756,41600.0
2012-11-09 14:25:00,6.18,6.19,6.17,6.18,84700.0,3.8756,3.8818,3.8693,3.8756,84700.0
2012-11-09 14:30:00,6.18,6.2,6.17,6.2,80300.0,3.8756,3.8881,3.8693,3.8881,80300.0
2012-11-09 14:35:00,6.2,6.2,6.18,6.18,40000.0,3.8881,3.8881,3.8756,3.8756,40000.0
2012-11-09 14:40:00,6.19,6.19,6.18,6.18,36400.0,3.8818,3.8818,3.8756,3.8756,36400.0
2012-11-09 14:45:00,6.18,6.19,6.17,6.17,26500.0,3.8756,3.8818,3.8693,3.8693,26500.0
2012-11-09 14:50:00,6.17,6.18,6.17,6.17,30400.0,3.8693,3.8756,3.8693,3.8693,30400.0
2012-11-09 14:55:00,6.17,6.17,6.16,6.17,77600.0,3.8693,3.8693,3.863,3.8693,77600.0
2012-11-09 15:00:00,6.17,6.17,6.16,6.16,48000.0,3.8693,3.8693,3.863,3.863,48000.0
2012-11-09 15:05:00,6.17,6.17,6.15,6.15,104300.0,3.8693,3.8693,3.8568,3.8568,104300.0
2012-11-09 15:10:00,6.15,6.18,6.15,6.17,126400.0,3.8568,3.8756,3.8568,3.8693,126400.0
2012-11-09 15:15:00,6.17,6.17,6.16,6.16,21800.0,3.8693,3.8693,3.863,3.863,21800.0
2012-11-09 15:20:00,6.16,6.17,6.16,6.17,23000.0,3.863,3.8693,3.863,3.8693,23000.0
2012-11-09 15:25:00,6.17,6.17,6.16,6.17,47800.0,3.8693,3.8693,3.863,3.8693,47800.0
2012-11-09 15:30:00,6.17,6.17,6.16,6.16,67400.0,3.8693,3.8693,3.863,3.863,67400.0
2012-11-09 15:35:00,6.17,6.17,6.14,6.15,186000.0,3.8693,3.8693,3.8505,3.8568,186000.0
2012-11-09 15:40:00,6.15,6.16,6.14,6.15,98600.0,3.8568,3.863,3.8505,3.8568,98600.0
2012-11-09 15:45:00,6.16,6.18,6.15,6.18,152900.0,3.863,3.8756,3.8568,3.8756,152900.0
2012-11-09 15:50:00,6.18,6.18,6.16,6.17,246400.0,3.8756,3.8756,3.863,3.8693,246400.0
2012-11-09 15:55:00,6.17,6.17,6.15,6.15,380600.0,3.8693,3.8693,3.8568,3.8568,380600.0
2012-11-12 09:30:00,6.18,6.19,6.17,6.17,84000.0,3.8756,3.8818,3.8693,3.8693,84000.0
2012-11-12 09:35:00,6.17,6.17,6.15,6.17,35500.0,3.8693,3.8693,3.8568,3.8693,35500.0
2012-11-12 09:40:00,6.16,6.18,6.15,6.17,32200.0,3.863,3.8756,3.8568,3.8693,32200.0
2012-11-12 09:45:00,6.17,6.2,6.16,6.17,138000.0,3.8693,3.8881,3.863,3.8693,138000.0
2012-11-12 09:50:00,6.17,6.18,6.17,6.18,65800.0,3.8693,3.8756,3.8693,3.8756,65800.0
2012-11-12 09:55:00,6.18,6.18,6.17,6.18,39200.0,3.8756,3.8756,3.8693,3.8756,39200.0
2012-11-12 10:00:00,6.18,6.18,6.17,6.18,20200.0,3.8756,3.8756,3.8693,3.8756,20200.0
2012-11-12 10:05:00,6.18,6.19,6.17,6.17,71800.0,3.8756,3.8818,3.8693,3.8693,71800.0
2012-11-12 10:10:00,6.18,6.18,6.15,6.15,86400.0,3.8756,3.8756,3.8568,3.8568,86400.0
2012-11-12 10:15:00,6.15,6.17,6.15,6.16,48900.0,3.8568,3.8693,3.8568,3.863,48900.0
2012-11-12 10:20:00,6.17,6.17,6.15,6.16,165100.0,3.8693,3.8693,3.8568,3.863,165100.0
2012-11-12 10:25:00,6.16,6.16,6.12,6.13,349100.0,3.863,3.863,3.8379,3.8442,349100.0
2012-11-12 10:30:00,6.12,6.15,6.12,6.15,69800.0,3.8379,3.8568,3.8379,3.8568,69800.0
2012-11-12 10:35:00,6.15,6.15,6.14,6.15,42800.0,3.8568,3.8568,3.8505,3.8568,42800.0
2012-11-12 10:40:00,6.15,6.15,6.14,6.15,98700.0,3.8568,3.8568,3.8505,3.8568,98700.0
2012-11-12 10:45:00,6.15,6.15,6.14,6.15,39000.0,3.8568,3.8568,3.8505,3.8568,39000.0
2012-11-12 10:50:00,6.15,6.15,6.13,6.13,85600.0,3.8568,3.8568,3.8442,3.8442,85600.0
2012-11-12 10:55:00,6.13,6.14,6.13,6.14,36400.0,3.8442,3.8505,3.8442,3.8505,36400.0
2012-11-12 11:00:00,6.14,6.14,6.12,6.13,102600.0,3.8505,3.8505,3.8379,3.8442,102600.0
2012-11-12 11:05:00,6.13,6.14,6.12,6.14,77000.0,3.8442,3.8505,3.8379,3.8505,77000.0
2012-11-12 11:10:00,6.14,6.15,6.13,6.15,56600.0,3.8505,3.8568,3.8442,3.8568,56600.0
2012-11-12 11:15:00,6.14,6.15,6.13,6.14,135200.0,3.8505,3.8568,3.8442,3.8505,135200.0
2012-11-12 11:20:00,6.14,6.14,6.13,6.14,26700.0,3.8505,3.8505,3.8442,3.8505,26700.0
2012-11-12 11:25:00,6.14,6.15,6.13,6.15,53100.0,3.8505,3.8568,3.8442,3.8568,53100.0
2012-11-12 11:30:00,6.15,6.15,6.14,6.15,21500.0,3.8568,3.8568,3.8505,3.8568,21500.0
2012-11-12 11:35:00,6.15,6.15,6.13,6.13,142600.0,3.8568,3.8568,3.8442,3.8442,142600.0
2012-11-12 11:40:00,6.14,6.14,6.13,6.14,21400.0,3.8505,3.8505,3.8442,3.8505,21400.0
2012-11-12 11:45:00,6.14,6.16,6.13,6.14,156600.0,3.8505,3.863,3.8442,3.8505,156600.0
2012-11-12 11:50:00,6.14,6.15,6.13,6.14,76500.0,3.8505,3.8568,3.8442,3.8505,76500.0
2012-11-12 11:55:00,6.14,6.14,6.13,6.14,13800.0,3.8505,3.8505,3.8442,3.8505,13800.0
2012-11-12 12:00:00,6.14,6.14,6.13,6.14,18300.0,3.8505,3.8505,3.8442,3.8505,18300.0
2012-11-12 12:05:00,6.14,6.14,6.13,6.14,40800.0,3.8505,3.8505,3.8442,3.8505,40800.0
2012-11-12 12:10:00,6.14,6.14,6.13,6.14,33600.0,3.8505,3.8505,3.8442,3.8505,33600.0
2012-11-12 12:15:00,6.14,6.14,6.13,6.14,25000.0,3.8505,3.8505,3.8442,3.8505,25000.0
2012-11-12 12:20:00,6.14,6.15,6.13,6.15,32600.0,3.8505,3.8568,3.8442,3.8568,32600.0
2012-11-12 12:25:00,6.15,6.15,6.14,6.15,30400.0,3.8568,3.8568,3.8505,3.8568,30400.0
2012-11-12 12:30:00,6.15,6.16,6.14,6.15,128300.0,3.8568,3.863,3.8505,3.8568,128300.0
2012-11-12 12:35:00,6.16,6.16,6.14,6.15,92500.0,3.863,3.863,3.8505,3.8568,92500.0
2012-11-12 12:40:00,6.15,6.15,6.14,6.15,37800.0,3.8568,3.8568,3.8505,3.8568,37800.0
2012-11-12 12:45:00,6.15,6.15,6.14,6.15,16300.0,3.8568,3.8568,3.8505,3.8568,16300.0
2012-11-12 12:50:00,6.15,6.15,6.14,6.15,21100.0,3.8568,3.8568,3.8505,3.8568,21100.0
2012-11-12 12:55:00,6.15,6.15,6.15,6.15,13300.0,3.8568,3.8568,3.8568,3.8568,13300.0
2012-11-12 13:00:00,6.15,6.17,6.14,6.16,110400.0,3.8568,3.8693,3.8505,3.863,110400.0
2012-11-12 13:05:00,6.17,6.17,6.15,6.17,70500.0,3.8693,3.8693,3.8568,3.8693,70500.0
2012-11-12 13:10:00,6.17,6.18,6.17,6.18,15400.0,3.8693,3.8756,3.8693,3.8756,15400.0
2012-11-12 13:15:00,6.18,6.18,6.17,6.18,40800.0,3.8756,3.8756,3.8693,3.8756,40800.0
2012-11-12 13:20:00,6.18,6.18,6.17,6.18,29600.0,3.8756,3.8756,3.8693,3.8756,29600.0
2012-11-12 13:25:00,6.18,6.18,6.17,6.18,20900.0,3.8756,3.8756,3.8693,3.8756,20900.0
2012-11-12 13:30:00,6.18,6.18,6.16,6.17,105600.0,3.8756,3.8756,3.863,3.8693,105600.0
2012-11-12 13:35:00,6.17,6.17,6.16,6.17,19300.0,3.8693,3.8693,3.863,3.8693,19300.0
2012-11-12 13:40:00,6.17,6.18,6.16,6.18,41400.0,3.8693,3.8756,3.863,3.8756,41400.0
2012-11-12 13:45:00,6.18,6.18,6.17,6.17,15100.0,3.8756,3.8756,3.8693,3.8693,15100.0
2012-11-12 13:50:00,6.18,6.18,6.17,6.18,39300.0,3.8756,3.8756,3.8693,3.8756,39300.0
2012-11-12 13:55:00,6.18,6.18,6.17,6.18,31900.0,3.8756,3.8756,3.8693,3.8756,31900.0
2012-11-12 14:00:00,6.18,6.18,6.17,6.18,25100.0,3.8756,3.8756,3.8693,3.8756,25100.0
2012-11-12 14:05:00,6.18,6.18,6.17,6.18,37900.0,3.8756,3.8756,3.8693,3.8756,37900.0
2012-11-12 14:10:00,6.18,6.19,6.17,6.19,101000.0,3.8756,3.8818,3.8693,3.8818,101000.0
2012-11-12 14:15:00,6.19,6.2,6.18,6.18,137500.0,3.8818,3.8881,3.8756,3.8756,137500.0
2012-11-12 14:20:00,6.18,6.2,6.18,6.2,136000.0,3.8756,3.8881,3.8756,3.8881,136000.0
2012-11-12 14:25:00,6.2,6.2,6.2,6.2,79900.0,3.8881,3.8881,3.8881,3.8881,79900.0
2012-11-12 14:30:00,6.2,6.2,6.19,6.2,29200.0,3.8881,3.8881,3.8818,3.8881,29200.0
2012-11-12 14:35:00,6.2,6.21,6.18,6.18,167200.0,3.8881,3.8944,3.8756,3.8756,167200.0
2012-11-12 14:40:00,6.18,6.19,6.18,6.19,19400.0,3.8756,3.8818,3.8756,3.8818,19400.0
2012-11-12 14:45:00,6.18,6.19,6.18,6.19,29700.0,3.8756,3.8818,3.8756,3.8818,29700.0
2012-11-12 14:50:00,6.19,6.19,6.18,6.19,26200.0,3.8818,3.8818,3.8756,3.8818,26200.0
2012-11-12 14:55:00,6.18,6.19,6.18,6.19,35800.0,3.8756,3.8818,3.8756,3.8818,35800.0
2012-11-12 15:00:00,6.19,6.19,6.18,6.18,36700.0,3.8818,3.8818,3.8756,3.8756,36700.0
2012-11-12 15:05:00,6.19,6.21,6.18,6.18,444100.0,3.8818,3.8944,3.8756,3.8756,444100.0
2012-11-12 15:10:00,6.18,6.19,6.16,6.16,151200.0,3.8756,3.8818,3.863,3.863,151200.0
2012-11-12 15:15:00,6.17,6.17,6.16,6.17,39600.0,3.8693,3.8693,3.863,3.8693,39600.0
2012-11-12 15:20:00,6.16,6.17,6.16,6.17,36200.0,3.863,3.8693,3.863,3.8693,36200.0
2012-11-12 15:25:00,6.17,6.17,6.16,6.17,31900.0,3.8693,3.8693,3.863,3.8693,31900.0
2012-11-12 15:30:00,6.17,6.17,6.16,6.17,45700.0,3.8693,3.8693,3.863,3.8693,45700.0
2012-11-12 15:35:00,6.17,6.18,6.16,6.18,100900.0,3.8693,3.8756,3.863,3.8756,100900.0
2012-11-12 15:40:00,6.18,6.18,6.17,6.18,56600.0,3.8756,3.8756,3.8693,3.8756,56600.0
2012-11-12 15:45:00,6.18,6.19,6.17,6.18,296900.0,3.8756,3.8818,3.8693,3.8756,296900.0
2012-11-12 15:50:00,6.18,6.18,6.17,6.18,208700.0,3.8756,3.8756,3.8693,3.8756,208700.0
2012-11-12 15:55:00,6.18,6.18,6.16,6.17,337100.0,3.8756,3.8756,3.863,3.8693,337100.0
2012-11-13 09:30:00,6.14,6.14,6.06,6.11,392600.0,3.8505,3.8505,3.8003,3.8317,392600.0
2012-11-13 09:35:00,6.11,6.15,6.11,6.13,469600.0,3.8317,3.8568,3.8317,3.8442,469600.0
2012-11-13 09:40:00,6.13,6.15,6.12,6.13,347000.0,3.8442,3.8568,3.8379,3.8442,347000.0
2012-11-13 09:45:00,6.13,6.17,6.12,6.17,198800.0,3.8442,3.8693,3.8379,3.8693,198800.0
2012-11-13 09:50:00,6.17,6.2,6.15,6.15,729000.0,3.8693,3.8881,3.8568,3.8568,729000.0
2012-11-13 09:55:00,6.16,6.21,6.16,6.19,775000.0,3.863,3.8944,3.863,3.8818,775000.0
2012-11-13 10:00:00,6.18,6.2,6.16,6.17,286600.0,3.8756,3.8881,3.863,3.8693,286600.0
2012-11-13 10:05:00,6.17,6.19,6.16,6.19,180800.0,3.8693,3.8818,3.863,3.8818,180800.0
2012-11-13 10:10:00,6.19,6.22,6.19,6.2,406000.0,3.8818,3.9007,3.8818,3.8881,406000.0
2012-11-13 10:15:00,6.2,6.2,6.18,6.18,99800.0,3.8881,3.8881,3.8756,3.8756,99800.0
2012-11-13 10:20:00,6.18,6.2,6.18,6.19,167000.0,3.8756,3.8881,3.8756,3.8818,167000.0
2012-11-13 10:25:00,6.19,6.19,6.17,6.17,138000.0,3.8818,3.8818,3.8693,3.8693,138000.0
2012-11-13 10:30:00,6.17,6.17,6.16,6.17,108600.0,3.8693,3.8693,3.863,3.8693,108600.0
2012-11-13 10:35:00,6.17,6.18,6.16,6.16,170800.0,3.8693,3.8756,3.863,3.863,170800.0
2012-11-13 10:40:00,6.17,6.18,6.14,6.15,183400.0,3.8693,3.8756,3.8505,3.8568,183400.0
2012-11-13 10:45:00,6.15,6.18,6.15,6.18,288200.0,3.8568,3.8756,3.8568,3.8756,288200.0
2012-11-13 10:50:00,6.18,6.18,6.17,6.18,437200.0,3.8756,3.8756,3.8693,3.8756,437200.0
2012-11-13 10:55:00,6.18,6.2,6.18,6.2,238200.0,3.8756,3.8881,3.8756,3.8881,238200.0
2012-11-13 11:00:00,6.2,6.2,6.18,6.2,405600.0,3.8881,3.8881,3.8756,3.8881,405600.0
2012-11-13 11:05:00,6.2,6.23,6.19,6.21,460000.0,3.8881,3.9069,3.8818,3.8944,460000.0
2012-11-13 11:10:00,6.21,6.22,6.2,6.22,207000.0,3.8944,3.9007,3.8881,3.9007,207000.0
2012-11-13 11:15:00,6.22,6.22,6.21,6.22,55200.0,3.9007,3.9007,3.8944,3.9007,55200.0
2012-11-13 11:20:00,6.22,6.23,6.21,6.21,191400.0,3.9007,3.9069,3.8944,3.8944,191400.0
2012-11-13 11:25:00,6.22,6.22,6.2,6.21,71800.0,3.9007,3.9007,3.8881,3.8944,71800.0
2012-11-13 11:30:00,6.21,6.21,6.2,6.2,72600.0,3.8944,3.8944,3.8881,3.8881,72600.0
2012-11-13 11:35:00,6.2,6.21,6.19,6.2,70400.0,3.8881,3.8944,3.8818,3.8881,70400.0
2012-11-13 11:40:00,6.2,6.2,6.19,6.2,34600.0,3.8881,3.8881,3.8818,3.8881,34600.0
2012-11-13 11:45:00,6.2,6.2,6.19,6.2,124000.0,3.8881,3.8881,3.8818,3.8881,124000.0
2012-11-13 11:50:00,6.2,6.21,6.19,6.21,201400.0,3.8881,3.8944,3.8818,3.8944,201400.0
2012-11-13 11:55:00,6.21,6.21,6.2,6.21,11000.0,3.8944,3.8944,3.8881,3.8944,11000.0
2012-11-13 12:00:00,6.21,6.22,6.19,6.22,481600.0,3.8944,3.9007,3.8818,3.9007,481600.0
2012-11-13 12:05:00,6.21,6.21,6.18,6.18,717600.0,3.8944,3.8944,3.8756,3.8756,717600.0
2012-11-13 12:10:00,6.18,6.19,6.17,6.19,69200.0,3.8756,3.8818,3.8693,3.8818,69200.0
2012-11-13 12:15:00,6.19,6.19,6.18,6.19,31800.0,3.8818,3.8818,3.8756,3.8818,31800.0
2012-11-13 12:20:00,6.19,6.19,6.18,6.18,83000.0,3.8818,3.8818,3.8756,3.8756,83000.0
2012-11-13 12:25:00,6.18,6.19,6.17,6.17,371200.0,3.8756,3.8818,3.8693,3.8693,371200.0
2012-11-13 12:30:00,6.18,6.18,6.16,6.17,133000.0,3.8756,3.8756,3.863,3.8693,133000.0
2012-11-13 12:35:00,6.17,6.17,6.16,6.17,31600.0,3.8693,3.8693,3.863,3.8693,31600.0
2012-11-13 12:40:00,6.17,6.18,6.16,6.16,182000.0,3.8693,3.8756,3.863,3.863,182000.0
2012-11-13 12:45:00,6.16,6.18,6.16,6.17,65200.0,3.863,3.8756,3.863,3.8693,65200.0
2012-11-13 12:50:00,6.18,6.18,6.17,6.18,13200.0,3.8756,3.8756,3.8693,3.8756,13200.0
2012-11-13 12:55:00,6.17,6.18,6.17,6.18,40400.0,3.8693,3.8756,3.8693,3.8756,40400.0
2012-11-13 13:00:00,6.18,6.18,6.17,6.17,57400.0,3.8756,3.8756,3.8693,3.8693,57400.0
2012-11-13 13:05:00,6.18,6.18,6.17,6.18,30400.0,3.8756,3.8756,3.8693,3.8756,30400.0
2012-11-13 13:10:00,6.18,6.19,6.17,6.19,144200.0,3.8756,3.8818,3.8693,3.8818,144200.0
2012-11-13 13:15:00,6.19,6.19,6.19,6.19,39800.0,3.8818,3.8818,3.8818,3.8818,39800.0
2012-11-13 13:20:00,6.19,6.19,6.18,6.19,32000.0,3.8818,3.8818,3.8756,3.8818,32000.0
2012-11-13 13:25:00,6.19,6.19,6.18,6.18,23200.0,3.8818,3.8818,3.8756,3.8756,23200.0
2012-11-13 13:30:00,6.19,6.19,6.18,6.18,146800.0,3.8818,3.8818,3.8756,3.8756,146800.0
2012-11-13 13:35:00,6.18,6.19,6.15,6.15,871800.0,3.8756,3.8818,3.8568,3.8568,871800.0
2012-11-13 13:40:00,6.15,6.17,6.15,6.17,103000.0,3.8568,3.8693,3.8568,3.8693,103000.0
2012-11-13 13:45:00,6.17,6.17,6.16,6.17,38800.0,3.8693,3.8693,3.863,3.8693,38800.0
2012-11-13 13:50:00,6.17,6.18,6.16,6.18,153000.0,3.8693,3.8756,3.863,3.8756,153000.0
2012-11-13 13:55:00,6.18,6.18,6.17,6.17,224400.0,3.8756,3.8756,3.8693,3.8693,224400.0
2012-11-13 14:00:00,6.17,6.18,6.17,6.17,104000.0,3.8693,3.8756,3.8693,3.8693,104000.0
2012-11-13 14:05:00,6.17,6.17,6.16,6.17,55600.0,3.8693,3.8693,3.863,3.8693,55600.0
2012-11-13 14:10:00,6.17,6.17,6.16,6.17,62000.0,3.8693,3.8693,3.863,3.8693,62000.0
2012-11-13 14:15:00,6.17,6.18,6.16,6.17,183400.0,3.8693,3.8756,3.863,3.8693,183400.0
2012-11-13 14:20:00,6.17,6.17,6.16,6.17,47600.0,3.8693,3.8693,3.863,3.8693,47600.0
2012-11-13 14:25:00,6.17,6.17,6.16,6.17,67800.0,3.8693,3.8693,3.863,3.8693,67800.0
2012-11-13 14:30:00,6.17,6.17,6.16,6.17,58800.0,3.8693,3.8693,3.863,3.8693,58800.0
2012-11-13 14:35:00,6.17,6.17,6.15,6.16,269800.0,3.8693,3.8693,3.8568,3.863,269800.0
2012-11-13 14:40:00,6.16,6.16,6.14,6.15,160800.0,3.863,3.863,3.8505,3.8568,160800.0
2012-11-13 14:45:00,6.15,6.15,6.13,6.14,329800.0,3.8568,3.8568,3.8442,3.8505,329800.0
2012-11-13 14:50:00,6.14,6.15,6.14,6.15,55400.0,3.8505,3.8568,3.8505,3.8568,55400.0
2012-11-13 14:55:00,6.15,6.15,6.14,6.15,72600.0,3.8568,3.8568,3.8505,3.8568,72600.0
2012-11-13 15:00:00,6.15,6.15,6.12,6.13,241400.0,3.8568,3.8568,3.8379,3.8442,241400.0
2012-11-13 15:05:00,6.13,6.14,6.12,6.13,220600.0,3.8442,3.8505,3.8379,3.8442,220600.0
2012-11-13 15:10:00,6.13,6.13,6.1,6.12,302200.0,3.8442,3.8442,3.8254,3.8379,302200.0
2012-11-13 15:15:00,6.12,6.12,6.1,6.1,114400.0,3.8379,3.8379,3.8254,3.8254,114400.0
2012-11-13 15:20:00,6.11,6.12,6.09,6.1,385400.0,3.8317,3.8379,3.8191,3.8254,385400.0
2012-11-13 15:25:00,6.1,6.11,6.09,6.11,184000.0,3.8254,3.8317,3.8191,3.8317,184000.0
2012-11-13 15:30:00,6.11,6.11,6.1,6.11,197800.0,3.8317,3.8317,3.8254,3.8317,197800.0
2012-11-13 15:35:00,6.11,6.11,6.1,6.1,89800.0,3.8317,3.8317,3.8254,3.8254,89800.0
2012-11-13 15:40:00,6.1,6.11,6.1,6.11,124800.0,3.8254,3.8317,3.8254,3.8317,124800.0
2012-11-13 15:45:00,6.11,6.11,6.1,6.1,233000.0,3.8317,3.8317,3.8254,3.8254,233000.0
2012-11-13 15:50:00,6.1,6.1,6.08,6.1,832400.0,3.8254,3.8254,3.8129,3.8254,832400.0
2012-11-13 15:55:00,6.1,6.1,6.08,6.09,923200.0,3.8254,3.8254,3.8129,3.8191,923200.0
2012-11-14 09:30:00,6.1,6.15,6.09,6.13,138300.0,3.8254,3.8568,3.8191,3.8442,138300.0
2012-11-14 09:35:00,6.13,6.13,6.08,6.08,51400.0,3.8442,3.8442,3.8129,3.8129,51400.0
2012-11-14 09:40:00,6.08,6.09,6.06,6.08,357800.0,3.8129,3.8191,3.8003,3.8129,357800.0
2012-11-14 09:45:00,6.09,6.11,6.08,6.1,330500.0,3.8191,3.8317,3.8129,3.8254,330500.0
2012-11-14 09:50:00,6.1,6.1,6.05,6.07,363100.0,3.8254,3.8254,3.7941,3.8066,363100.0
2012-11-14 09:55:00,6.08,6.08,6.05,6.06,222800.0,3.8129,3.8129,3.7941,3.8003,222800.0
2012-11-14 10:00:00,6.06,6.08,6.06,6.08,116600.0,3.8003,3.8129,3.8003,3.8129,116600.0
2012-11-14 10:05:00,6.08,6.1,6.07,6.08,106500.0,3.8129,3.8254,3.8066,3.8129,106500.0
2012-11-14 10:10:00,6.09,6.1,6.08,6.08,60300.0,3.8191,3.8254,3.8129,3.8129,60300.0
2012-11-14 10:15:00,6.09,6.09,6.04,6.05,731600.0,3.8191,3.8191,3.7878,3.7941,731600.0
2012-11-14 10:20:00,6.06,6.07,6.05,6.07,103200.0,3.8003,3.8066,3.7941,3.8066,103200.0
2012-11-14 10:25:00,6.07,6.08,6.06,6.08,172600.0,3.8066,3.8129,3.8003,3.8129,172600.0
2012-11-14 10:30:00,6.08,6.08,6.06,6.06,81200.0,3.8129,3.8129,3.8003,3.8003,81200.0
2012-11-14 10:35:00,6.06,6.07,6.06,6.07,55800.0,3.8003,3.8066,3.8003,3.8066,55800.0
2012-11-14 10:40:00,6.06,6.07,6.05,6.06,46900.0,3.8003,3.8066,3.7941,3.8003,46900.0
2012-11-14 10:45:00,6.06,6.06,6.05,6.06,129800.0,3.8003,3.8003,3.7941,3.8003,129800.0
2012-11-14 10:50:00,6.06,6.06,6.03,6.03,112100.0,3.8003,3.8003,3.7815,3.7815,112100.0
2012-11-14 10:55:00,6.04,6.05,6.03,6.05,77400.0,3.7878,3.7941,3.7815,3.7941,77400.0
2012-11-14 11:00:00,6.05,6.05,6.03,6.04,83200.0,3.7941,3.7941,3.7815,3.7878,83200.0
2012-11-14 11:05:00,6.04,6.07,6.04,6.07,124300.0,3.7878,3.8066,3.7878,3.8066,124300.0
2012-11-14 11:10:00,6.07,6.09,6.06,6.07,280600.0,3.8066,3.8191,3.8003,3.8066,280600.0
2012-11-14 11:15:00,6.07,6.09,6.06,6.08,261000.0,3.8066,3.8191,3.8003,3.8129,261000.0
2012-11-14 11:20:00,6.09,6.09,6.07,6.08,51500.0,3.8191,3.8191,3.8066,3.8129,51500.0
2012-11-14 11:25:00,6.08,6.09,6.06,6.08,249000.0,3.8129,3.8191,3.8003,3.8129,249000.0
2012-11-14 11:30:00,6.08,6.09,6.06,6.07,155700.0,3.8129,3.8191,3.8003,3.8066,155700.0
2012-11-14 11:35:00,6.07,6.07,6.05,6.06,42900.0,3.8066,3.8066,3.7941,3.8003,42900.0
2012-11-14 11:40:00,6.06,6.07,6.05,6.07,66600.0,3.8003,3.8066,3.7941,3.8066,66600.0
2012-11-14 11:45:00,6.07,6.07,6.06,6.07,8700.0,3.8066,3.8066,3.8003,3.8066,8700.0
2012-11-14 11:50:00,6.06,6.07,6.06,6.07,17800.0,3.8003,3.8066,3.8003,3.8066,17800.0
2012-11-14 11:55:00,6.07,6.07,6.06,6.07,22300.0,3.8066,3.8066,3.8003,3.8066,22300.0
2012-11-14 12:00:00,6.07,6.07,6.06,6.06,21500.0,3.8066,3.8066,3.8003,3.8003,21500.0
2012-11-14 12:05:00,6.07,6.07,6.06,6.07,37500.0,3.8066,3.8066,3.8003,3.8066,37500.0
2012-11-14 12:10:00,6.07,6.07,6.05,6.06,157400.0,3.8066,3.8066,3.7941,3.8003,157400.0
2012-11-14 12:15:00,6.06,6.07,6.05,6.07,210900.0,3.8003,3.8066,3.7941,3.8066,210900.0
2012-11-14 12:20:00,6.07,6.07,6.06,6.06,31500.0,3.8066,3.8066,3.8003,3.8003,31500.0
2012-11-14 12:25:00,6.06,6.07,6.06,6.06,21000.0,3.8003,3.8066,3.8003,3.8003,21000.0
2012-11-14 12:30:00,6.06,6.08,6.06,6.08,330900.0,3.8003,3.8129,3.8003,3.8129,330900.0
2012-11-14 12:35:00,6.07,6.08,6.07,6.07,26400.0,3.8066,3.8129,3.8066,3.8066,26400.0
2012-11-14 12:40:00,6.08,6.08,6.07,6.08,9400.0,3.8129,3.8129,3.8066,3.8129,9400.0
2012-11-14 12:45:00,6.08,6.08,6.07,6.08,12300.0,3.8129,3.8129,3.8066,3.8129,12300.0
2012-11-14 12:50:00,6.07,6.08,6.07,6.07,17700.0,3.8066,3.8129,3.8066,3.8066,17700.0
2012-11-14 12:55:00,6.07,6.08,6.07,6.07,20200.0,3.8066,3.8129,3.8066,3.8066,20200.0
2012-11-14 13:00:00,6.08,6.08,6.07,6.07,14700.0,3.8129,3.8129,3.8066,3.8066,14700.0
2012-11-14 13:05:00,6.07,6.08,6.05,6.06,108300.0,3.8066,3.8129,3.7941,3.8003,108300.0
2012-11-14 13:10:00,6.06,6.07,6.06,6.07,61700.0,3.8003,3.8066,3.8003,3.8066,61700.0
2012-11-14 13:15:00,6.07,6.07,6.06,6.07,17400.0,3.8066,3.8066,3.8003,3.8066,17400.0
2012-11-14 13:20:00,6.07,6.07,6.06,6.07,32500.0,3.8066,3.8066,3.8003,3.8066,32500.0
2012-11-14 13:25:00,6.07,6.07,6.06,6.07,7400.0,3.8066,3.8066,3.8003,3.8066,7400.0
2012-11-14 13:30:00,6.07,6.07,6.05,6.06,72200.0,3.8066,3.8066,3.7941,3.8003,72200.0
2012-11-14 13:35:00,6.06,6.09,6.06,6.07,162600.0,3.8003,3.8191,3.8003,3.8066,162600.0
2012-11-14 13:40:00,6.07,6.09,6.07,6.08,71500.0,3.8066,3.8191,3.8066,3.8129,71500.0
2012-11-14 13:45:00,6.08,6.08,6.07,6.08,19100.0,3.8129,3.8129,3.8066,3.8129,19100.0
2012-11-14 13:50:00,6.08,6.08,6.07,6.08,39200.0,3.8129,3.8129,3.8066,3.8129,39200.0
2012-11-14 13:55:00,6.07,6.08,6.07,6.07,19900.0,3.8066,3.8129,3.8066,3.8066,19900.0
2012-11-14 14:00:00,6.08,6.09,6.07,6.08,69200.0,3.8129,3.8191,3.8066,3.8129,69200.0
2012-11-14 14:05:00,6.08,6.08,6.07,6.08,10300.0,3.8129,3.8129,3.8066,3.8129,10300.0
2012-11-14 14:10:00,6.08,6.08,6.05,6.06,73200.0,3.8129,3.8129,3.7941,3.8003,73200.0
2012-11-14 14:15:00,6.05,6.06,6.05,6.06,59200.0,3.7941,3.8003,3.7941,3.8003,59200.0
2012-11-14 14:20:00,6.06,6.07,6.05,6.07,143100.0,3.8003,3.8066,3.7941,3.8066,143100.0
2012-11-14 14:25:00,6.07,6.07,6.05,6.07,122500.0,3.8066,3.8066,3.7941,3.8066,122500.0
2012-11-14 14:30:00,6.07,6.07,6.05,6.06,60600.0,3.8066,3.8066,3.7941,3.8003,60600.0
2012-11-14 14:35:00,6.06,6.06,6.04,6.06,146100.0,3.8003,3.8003,3.7878,3.8003,146100.0
2012-11-14 14:40:00,6.05,6.06,6.03,6.03,103000.0,3.7941,3.8003,3.7815,3.7815,103000.0
2012-11-14 14:45:00,6.03,6.04,6.03,6.03,23600.0,3.7815,3.7878,3.7815,3.7815,23600.0
2012-11-14 14:50:00,6.03,6.04,6.03,6.03,20900.0,3.7815,3.7878,3.7815,3.7815,20900.0
2012-11-14 14:55:00,6.03,6.04,6.03,6.04,44100.0,3.7815,3.7878,3.7815,3.7878,44100.0
2012-11-14 15:00:00,6.03,6.04,6.01,6.02,480200.0,3.7815,3.7878,3.769,3.7752,480200.0
2012-11-14 15:05:00,6.01,6.02,5.99,5.99,304000.0,3.769,3.7752,3.7564,3.7564,304000.0
2012-11-14 15:10:00,6.0,6.0,5.99,6.0,181700.0,3.7627,3.7627,3.7564,3.7627,181700.0
2012-11-14 15:15:00,5.99,6.0,5.97,5.98,204400.0,3.7564,3.7627,3.7439,3.7502,204400.0
2012-11-14 15:20:00,5.98,5.98,5.95,5.97,457400.0,3.7502,3.7502,3.7313,3.7439,457400.0
2012-11-14 15:25:00,5.98,5.99,5.97,5.99,134300.0,3.7502,3.7564,3.7439,3.7564,134300.0
2012-11-14 15:30:00,5.99,5.99,5.96,5.98,266300.0,3.7564,3.7564,3.7376,3.7502,266300.0
2012-11-14 15:35:00,5.98,5.98,5.96,5.96,159300.0,3.7502,3.7502,3.7376,3.7376,159300.0
2012-11-14 15:40:00,5.96,5.97,5.93,5.93,303100.0,3.7376,3.7439,3.7188,3.7188,303100.0
2012-11-14 15:45:00,5.93,5.94,5.91,5.94,518200.0,3.7188,3.7251,3.7063,3.7251,518200.0
2012-11-14 15:50:00,5.94,5.94,5.91,5.91,973100.0,3.7251,3.7251,3.7063,3.7063,973100.0
2012-11-14 15:55:00,5.91,5.94,5.91,5.93,1093000.0,3.7063,3.7251,3.7063,3.7188,1093000.0
2012-11-15 09:30:00,5.88,5.92,5.85,5.85,1792400.0,3.6874,3.7125,3.6686,3.6686,1792400.0
2012-11-15 09:35:00,5.86,5.87,5.81,5.83,3086400.0,3.6749,3.6812,3.6435,3.6561,3086400.0
2012-11-15 09:40:00,5.83,5.88,5.83,5.86,1122800.0,3.6561,3.6874,3.6561,3.6749,1122800.0
2012-11-15 09:45:00,5.86,5.86,5.82,5.83,814200.0,3.6749,3.6749,3.6498,3.6561,814200.0
2012-11-15 09:50:00,5.83,5.83,5.81,5.82,471400.0,3.6561,3.6561,3.6435,3.6498,471400.0
2012-11-15 09:55:00,5.82,5.83,5.81,5.83,469000.0,3.6498,3.6561,3.6435,3.6561,469000.0
2012-11-15 10:00:00,5.83,5.86,5.81,5.86,542200.0,3.6561,3.6749,3.6435,3.6749,542200.0
2012-11-15 10:05:00,5.86,5.91,5.85,5.91,1164200.0,3.6749,3.7063,3.6686,3.7063,1164200.0
2012-11-15 10:10:00,5.91,5.92,5.89,5.91,1400400.0,3.7063,3.7125,3.6937,3.7063,1400400.0
2012-11-15 10:15:00,5.92,5.92,5.9,5.91,221000.0,3.7125,3.7125,3.7,3.7063,221000.0
2012-11-15 10:20:00,5.91,5.91,5.9,5.9,109800.0,3.7063,3.7063,3.7,3.7,109800.0
2012-11-15 10:25:00,5.91,5.91,5.88,5.89,408800.0,3.7063,3.7063,3.6874,3.6937,408800.0
2012-11-15 10:30:00,5.89,5.92,5.88,5.92,612400.0,3.6937,3.7125,3.6874,3.7125,612400.0
2012-11-15 10:35:00,5.92,5.92,5.89,5.9,244400.0,3.7125,3.7125,3.6937,3.7,244400.0
2012-11-15 10:40:00,5.89,5.9,5.89,5.9,101000.0,3.6937,3.7,3.6937,3.7,101000.0
2012-11-15 10:45:00,5.9,5.9,5.86,5.86,372800.0,3.7,3.7,3.6749,3.6749,372800.0
2012-11-15 10:50:00,5.87,5.88,5.86,5.87,343800.0,3.6812,3.6874,3.6749,3.6812,343800.0
2012-11-15 10:55:00,5.87,5.88,5.86,5.87,374200.0,3.6812,3.6874,3.6749,3.6812,374200.0
2012-11-15 11:00:00,5.87,5.88,5.85,5.87,394400.0,3.6812,3.6874,3.6686,3.6812,394400.0
2012-11-15 11:05:00,5.87,5.87,5.85,5.85,247200.0,3.6812,3.6812,3.6686,3.6686,247200.0
2012-11-15 11:10:00,5.85,5.86,5.84,5.85,341800.0,3.6686,3.6749,3.6624,3.6686,341800.0
2012-11-15 11:15:00,5.86,5.87,5.85,5.85,316200.0,3.6749,3.6812,3.6686,3.6686,316200.0
2012-11-15 11:20:00,5.85,5.87,5.85,5.86,514600.0,3.6686,3.6812,3.6686,3.6749,514600.0
2012-11-15 11:25:00,5.86,5.86,5.85,5.85,33000.0,3.6749,3.6749,3.6686,3.6686,33000.0
2012-11-15 11:30:00,5.85,5.87,5.85,5.87,392400.0,3.6686,3.6812,3.6686,3.6812,392400.0
2012-11-15 11:35:00,5.87,5.87,5.86,5.86,264400.0,3.6812,3.6812,3.6749,3.6749,264400.0
2012-11-15 11:40:00,5.87,5.87,5.86,5.86,94000.0,3.6812,3.6812,3.6749,3.6749,94000.0
2012-11-15 11:45:00,5.87,5.87,5.86,5.87,153000.0,3.6812,3.6812,3.6749,3.6812,153000.0
2012-11-15 11:50:00,5.87,5.88,5.86,5.88,256400.0,3.6812,3.6874,3.6749,3.6874,256400.0
2012-11-15 11:55:00,5.88,5.89,5.86,5.89,412800.0,3.6874,3.6937,3.6749,3.6937,412800.0
2012-11-15 12:00:00,5.89,5.89,5.88,5.88,193400.0,3.6937,3.6937,3.6874,3.6874,193400.0
2012-11-15 12:05:00,5.89,5.89,5.88,5.89,85200.0,3.6937,3.6937,3.6874,3.6937,85200.0
2012-11-15 12:10:00,5.89,5.89,5.88,5.88,79200.0,3.6937,3.6937,3.6874,3.6874,79200.0
2012-11-15 12:15:00,5.89,5.89,5.87,5.87,158200.0,3.6937,3.6937,3.6812,3.6812,158200.0
2012-11-15 12:20:00,5.88,5.88,5.87,5.87,76200.0,3.6874,3.6874,3.6812,3.6812,76200.0
2012-11-15 12:25:00,5.88,5.88,5.87,5.88,77000.0,3.6874,3.6874,3.6812,3.6874,77000.0
2012-11-15 12:30:00,5.88,5.88,5.87,5.87,37600.0,3.6874,3.6874,3.6812,3.6812,37600.0
2012-11-15 12:35:00,5.88,5.89,5.87,5.88,626800.0,3.6874,3.6937,3.6812,3.6874,626800.0
2012-11-15 12:40:00,5.89,5.89,5.88,5.88,591800.0,3.6937,3.6937,3.6874,3.6874,591800.0
2012-11-15 12:45:00,5.88,5.89,5.88,5.88,68800.0,3.6874,3.6937,3.6874,3.6874,68800.0
2012-11-15 12:50:00,5.89,5.89,5.88,5.89,69600.0,3.6937,3.6937,3.6874,3.6937,69600.0
2012-11-15 12:55:00,5.89,5.89,5.88,5.88,113200.0,3.6937,3.6937,3.6874,3.6874,113200.0
2012-11-15 13:00:00,5.89,5.89,5.88,5.89,62000.0,3.6937,3.6937,3.6874,3.6937,62000.0
2012-11-15 13:05:00,5.89,5.89,5.87,5.89,530200.0,3.6937,3.6937,3.6812,3.6937,530200.0
2012-11-15 13:10:00,5.89,5.89,5.88,5.89,136600.0,3.6937,3.6937,3.6874,3.6937,136600.0
2012-11-15 13:15:00,5.89,5.89,5.88,5.89,77600.0,3.6937,3.6937,3.6874,3.6937,77600.0
2012-11-15 13:20:00,5.89,5.91,5.88,5.91,423400.0,3.6937,3.7063,3.6874,3.7063,423400.0
2012-11-15 13:25:00,5.91,5.91,5.9,5.91,56200.0,3.7063,3.7063,3.7,3.7063,56200.0
2012-11-15 13:30:00,5.91,5.91,5.9,5.91,49800.0,3.7063,3.7063,3.7,3.7063,49800.0
2012-11-15 13:35:00,5.91,5.93,5.9,5.93,327600.0,3.7063,3.7188,3.7,3.7188,327600.0
2012-11-15 13:40:00,5.93,5.93,5.92,5.93,76800.0,3.7188,3.7188,3.7125,3.7188,76800.0
2012-11-15 13:45:00,5.93,5.95,5.92,5.95,320000.0,3.7188,3.7313,3.7125,3.7313,320000.0
2012-11-15 13:50:00,5.95,5.97,5.94,5.96,208000.0,3.7313,3.7439,3.7251,3.7376,208000.0
2012-11-15 13:55:00,5.96,5.97,5.96,5.96,210800.0,3.7376,3.7439,3.7376,3.7376,210800.0
2012-11-15 14:00:00,5.96,5.96,5.94,5.94,571200.0,3.7376,3.7376,3.7251,3.7251,571200.0
2012-11-15 14:05:00,5.94,5.95,5.92,5.92,216400.0,3.7251,3.7313,3.7125,3.7125,216400.0
2012-11-15 14:10:00,5.93,5.93,5.92,5.92,99800.0,3.7188,3.7188,3.7125,3.7125,99800.0
2012-11-15 14:15:00,5.92,5.93,5.91,5.91,217400.0,3.7125,3.7188,3.7063,3.7063,217400.0
2012-11-15 14:20:00,5.91,5.92,5.91,5.91,69000.0,3.7063,3.7125,3.7063,3.7063,69000.0
2012-11-15 14:25:00,5.92,5.92,5.91,5.91,68200.0,3.7125,3.7125,3.7063,3.7063,68200.0
2012-11-15 14:30:00,5.92,5.92,5.9,5.91,236600.0,3.7125,3.7125,3.7,3.7063,236600.0
2012-11-15 14:35:00,5.91,5.91,5.9,5.91,147400.0,3.7063,3.7063,3.7,3.7063,147400.0
2012-11-15 14:40:00,5.91,5.91,5.88,5.89,414200.0,3.7063,3.7063,3.6874,3.6937,414200.0
2012-11-15 14:45:00,5.89,5.89,5.88,5.88,87200.0,3.6937,3.6937,3.6874,3.6874,87200.0
2012-11-15 14:50:00,5.89,5.89,5.88,5.89,171800.0,3.6937,3.6937,3.6874,3.6937,171800.0
2012-11-15 14:55:00,5.89,5.89,5.88,5.88,382200.0,3.6937,3.6937,3.6874,3.6874,382200.0
2012-11-15 15:00:00,5.89,5.89,5.87,5.89,1580800.0,3.6937,3.6937,3.6812,3.6937,1580800.0
2012-11-15 15:05:00,5.89,5.9,5.87,5.88,644800.0,3.6937,3.7,3.6812,3.6874,644800.0
2012-11-15 15:10:00,5.88,5.89,5.88,5.89,199200.0,3.6874,3.6937,3.6874,3.6937,199200.0
2012-11-15 15:15:00,5.89,5.9,5.88,5.9,325600.0,3.6937,3.7,3.6874,3.7,325600.0
2012-11-15 15:20:00,5.9,5.9,5.89,5.9,100400.0,3.7,3.7,3.6937,3.7,100400.0
2012-11-15 15:25:00,5.9,5.9,5.89,5.89,235400.0,3.7,3.7,3.6937,3.6937,235400.0
2012-11-15 15:30:00,5.9,5.9,5.89,5.89,179400.0,3.7,3.7,3.6937,3.6937,179400.0
2012-11-15 15:35:00,5.9,5.9,5.88,5.9,615600.0,3.7,3.7,3.6874,3.7,615600.0
2012-11-15 15:40:00,5.9,5.91,5.9,5.91,204000.0,3.7,3.7063,3.7,3.7063,204000.0
2012-11-15 15:45:00,5.91,5.92,5.9,5.92,642000.0,3.7063,3.7125,3.7,3.7125,642000.0
2012-11-15 15:50:00,5.91,5.92,5.89,5.9,1024000.0,3.7063,3.7125,3.6937,3.7,1024000.0
2012-11-15 15:55:00,5.9,5.92,5.89,5.9,1858400.0,3.7,3.7125,3.6937,3.7,1858400.0
2012-11-16 09:30:00,5.94,5.96,5.91,5.92,1270800.0,3.7251,3.7376,3.7063,3.7125,1270800.0
2012-11-16 09:35:00,5.93,5.99,5.92,5.97,358200.0,3.7188,3.7564,3.7125,3.7439,358200.0
2012-11-16 09:40:00,5.98,5.98,5.93,5.94,204200.0,3.7502,3.7502,3.7188,3.7251,204200.0
2012-11-16 09:45:00,5.94,5.95,5.93,5.94,112400.0,3.7251,3.7313,3.7188,3.7251,112400.0
2012-11-16 09:50:00,5.94,5.95,5.93,5.95,417600.0,3.7251,3.7313,3.7188,3.7313,417600.0
2012-11-16 09:55:00,5.95,5.95,5.93,5.95,111400.0,3.7313,3.7313,3.7188,3.7313,111400.0
2012-11-16 10:00:00,5.95,5.95,5.91,5.92,317600.0,3.7313,3.7313,3.7063,3.7125,317600.0
2012-11-16 10:05:00,5.91,5.93,5.9,5.93,344000.0,3.7063,3.7188,3.7,3.7188,344000.0
2012-11-16 10:10:00,5.93,5.93,5.92,5.93,86600.0,3.7188,3.7188,3.7125,3.7188,86600.0
2012-11-16 10:15:00,5.92,5.95,5.92,5.93,302600.0,3.7125,3.7313,3.7125,3.7188,302600.0
2012-11-16 10:20:00,5.94,5.94,5.93,5.94,32400.0,3.7251,3.7251,3.7188,3.7251,32400.0
2012-11-16 10:25:00,5.94,5.94,5.93,5.94,33600.0,3.7251,3.7251,3.7188,3.7251,33600.0
2012-11-16 10:30:00,5.94,5.96,5.93,5.96,296800.0,3.7251,3.7376,3.7188,3.7376,296800.0
2012-11-16 10:35:00,5.95,5.97,5.95,5.96,455800.0,3.7313,3.7439,3.7313,3.7376,455800.0
2012-11-16 10:40:00,5.96,5.97,5.95,5.96,147400.0,3.7376,3.7439,3.7313,3.7376,147400.0
2012-11-16 10:45:00,5.96,5.96,5.95,5.95,44800.0,3.7376,3.7376,3.7313,3.7313,44800.0
2012-11-16 10:50:00,5.95,5.96,5.94,5.94,422600.0,3.7313,3.7376,3.7251,3.7251,422600.0
2012-11-16 10:55:00,5.95,5.96,5.94,5.94,633400.0,3.7313,3.7376,3.7251,3.7251,633400.0
2012-11-16 11:00:00,5.94,5.94,5.93,5.94,86800.0,3.7251,3.7251,3.7188,3.7251,86800.0
2012-11-16 11:05:00,5.94,5.94,5.93,5.93,1118400.0,3.7251,3.7251,3.7188,3.7188,1118400.0
2012-11-16 11:10:00,5.93,5.94,5.93,5.94,27000.0,3.7188,3.7251,3.7188,3.7251,27000.0
2012-11-16 11:15:00,5.94,5.94,5.92,5.93,473200.0,3.7251,3.7251,3.7125,3.7188,473200.0
2012-11-16 11:20:00,5.93,5.93,5.92,5.93,26600.0,3.7188,3.7188,3.7125,3.7188,26600.0
2012-11-16 11:25:00,5.93,5.94,5.91,5.91,601400.0,3.7188,3.7251,3.7063,3.7063,601400.0
2012-11-16 11:30:00,5.92,5.92,5.91,5.92,30800.0,3.7125,3.7125,3.7063,3.7125,30800.0
2012-11-16 11:35:00,5.92,5.93,5.92,5.93,279800.0,3.7125,3.7188,3.7125,3.7188,279800.0
2012-11-16 11:40:00,5.93,5.96,5.92,5.93,1178200.0,3.7188,3.7376,3.7125,3.7188,1178200.0
2012-11-16 11:45:00,5.93,5.94,5.91,5.92,1163200.0,3.7188,3.7251,3.7063,3.7125,1163200.0
2012-11-16 11:50:00,5.92,5.94,5.92,5.93,586800.0,3.7125,3.7251,3.7125,3.7188,586800.0
2012-11-16 11:55:00,5.92,5.94,5.92,5.94,290800.0,3.7125,3.7251,3.7125,3.7251,290800.0
2012-11-16 12:00:00,5.94,5.96,5.94,5.96,559200.0,3.7251,3.7376,3.7251,3.7376,559200.0
2012-11-16 12:05:00,5.96,5.96,5.94,5.96,265800.0,3.7376,3.7376,3.7251,3.7376,265800.0
2012-11-16 12:10:00,5.96,5.97,5.95,5.96,137000.0,3.7376,3.7439,3.7313,3.7376,137000.0
2012-11-16 12:15:00,5.96,5.97,5.95,5.96,109800.0,3.7376,3.7439,3.7313,3.7376,109800.0
2012-11-16 12:20:00,5.96,5.97,5.95,5.96,112800.0,3.7376,3.7439,3.7313,3.7376,112800.0
2012-11-16 12:25:00,5.96,5.98,5.96,5.98,494400.0,3.7376,3.7502,3.7376,3.7502,494400.0
2012-11-16 12:30:00,5.98,5.99,5.97,5.98,86600.0,3.7502,3.7564,3.7439,3.7502,86600.0
2012-11-16 12:35:00,5.98,5.98,5.97,5.97,117800.0,3.7502,3.7502,3.7439,3.7439,117800.0
2012-11-16 12:40:00,5.98,5.98,5.97,5.98,148600.0,3.7502,3.7502,3.7439,3.7502,148600.0
2012-11-16 12:45:00,5.98,5.99,5.97,5.99,189800.0,3.7502,3.7564,3.7439,3.7564,189800.0
2012-11-16 12:50:00,5.99,5.99,5.97,5.98,125000.0,3.7564,3.7564,3.7439,3.7502,125000.0
2012-11-16 12:55:00,5.98,5.98,5.97,5.98,59400.0,3.7502,3.7502,3.7439,3.7502,59400.0
2012-11-16 13:00:00,5.98,5.98,5.97,5.98,41200.0,3.7502,3.7502,3.7439,3.7502,41200.0
2012-11-16 13:05:00,5.98,6.0,5.97,5.99,370800.0,3.7502,3.7627,3.7439,3.7564,370800.0
2012-11-16 13:10:00,5.99,5.99,5.97,5.98,239400.0,3.7564,3.7564,3.7439,3.7502,239400.0
2012-11-16 13:15:00,5.98,5.98,5.96,5.97,253200.0,3.7502,3.7502,3.7376,3.7439,253200.0
2012-11-16 13:20:00,5.97,5.98,5.96,5.98,109000.0,3.7439,3.7502,3.7376,3.7502,109000.0
2012-11-16 13:25:00,5.98,5.98,5.97,5.98,55800.0,3.7502,3.7502,3.7439,3.7502,55800.0
2012-11-16 13:30:00,5.98,5.98,5.97,5.98,35600.0,3.7502,3.7502,3.7439,3.7502,35600.0
2012-11-16 13:35:00,5.98,5.98,5.96,5.98,299000.0,3.7502,3.7502,3.7376,3.7502,299000.0
2012-11-16 13:40:00,5.97,5.98,5.97,5.98,85400.0,3.7439,3.7502,3.7439,3.7502,85400.0
2012-11-16 13:45:00,5.98,5.98,5.97,5.98,97800.0,3.7502,3.7502,3.7439,3.7502,97800.0
2012-11-16 13:50:00,5.98,5.99,5.97,5.99,195800.0,3.7502,3.7564,3.7439,3.7564,195800.0
2012-11-16 13:55:00,5.99,6.0,5.98,6.0,121600.0,3.7564,3.7627,3.7502,3.7627,121600.0
2012-11-16 14:00:00,5.99,6.0,5.98,5.99,150400.0,3.7564,3.7627,3.7502,3.7564,150400.0
2012-11-16 14:05:00,5.99,5.99,5.98,5.99,53400.0,3.7564,3.7564,3.7502,3.7564,53400.0
2012-11-16 14:10:00,5.99,5.99,5.98,5.98,64800.0,3.7564,3.7564,3.7502,3.7502,64800.0
2012-11-16 14:15:00,5.99,5.99,5.97,5.98,235200.0,3.7564,3.7564,3.7439,3.7502,235200.0
2012-11-16 14:20:00,5.98,5.98,5.96,5.96,181200.0,3.7502,3.7502,3.7376,3.7376,181200.0
2012-11-16 14:25:00,5.96,5.97,5.96,5.96,128200.0,3.7376,3.7439,3.7376,3.7376,128200.0
2012-11-16 14:30:00,5.96,5.97,5.95,5.95,340000.0,3.7376,3.7439,3.7313,3.7313,340000.0
2012-11-16 14:35:00,5.95,5.96,5.95,5.96,164400.0,3.7313,3.7376,3.7313,3.7376,164400.0
2012-11-16 14:40:00,5.96,5.97,5.95,5.97,223000.0,3.7376,3.7439,3.7313,3.7439,223000.0
2012-11-16 14:45:00,5.96,5.98,5.96,5.98,167600.0,3.7376,3.7502,3.7376,3.7502,167600.0
2012-11-16 14:50:00,5.98,5.98,5.97,5.98,53800.0,3.7502,3.7502,3.7439,3.7502,53800.0
2012-11-16 14:55:00,5.98,5.98,5.97,5.98,201800.0,3.7502,3.7502,3.7439,3.7502,201800.0
2012-11-16 15:00:00,5.98,5.98,5.97,5.98,134000.0,3.7502,3.7502,3.7439,3.7502,134000.0
2012-11-16 15:05:00,5.98,5.98,5.97,5.98,89800.0,3.7502,3.7502,3.7439,3.7502,89800.0
2012-11-16 15:10:00,5.98,5.98,5.97,5.98,66400.0,3.7502,3.7502,3.7439,3.7502,66400.0
2012-11-16 15:15:00,5.97,5.99,5.97,5.99,233800.0,3.7439,3.7564,3.7439,3.7564,233800.0
2012-11-16 15:20:00,5.99,6.0,5.98,5.98,542600.0,3.7564,3.7627,3.7502,3.7502,542600.0
2012-11-16 15:25:00,5.99,5.99,5.98,5.99,128200.0,3.7564,3.7564,3.7502,3.7564,128200.0
2012-11-16 15:30:00,5.98,5.99,5.98,5.99,121000.0,3.7502,3.7564,3.7502,3.7564,121000.0
2012-11-16 15:35:00,5.99,5.99,5.98,5.99,118600.0,3.7564,3.7564,3.7502,3.7564,118600.0
2012-11-16 15:40:00,5.99,5.99,5.98,5.99,133400.0,3.7564,3.7564,3.7502,3.7564,133400.0
2012-11-16 15:45:00,5.99,6.03,5.98,6.0,1895000.0,3.7564,3.7815,3.7502,3.7627,1895000.0
2012-11-16 15:50:00,6.01,6.01,5.99,5.99,3004800.0,3.769,3.769,3.7564,3.7564,3004800.0
2012-11-16 15:55:00,6.0,6.02,5.99,6.01,1745600.0,3.7627,3.7752,3.7564,3.769,1745600.0
2012-11-19 09:30:00,6.1,6.17,6.1,6.14,332200.0,3.8254,3.8693,3.8254,3.8505,332200.0
2012-11-19 09:35:00,6.13,6.13,6.11,6.12,159800.0,3.8442,3.8442,3.8317,3.8379,159800.0
2012-11-19 09:40:00,6.13,6.13,6.12,6.13,51600.0,3.8442,3.8442,3.8379,3.8442,51600.0
2012-11-19 09:45:00,6.12,6.15,6.12,6.15,218700.0,3.8379,3.8568,3.8379,3.8568,218700.0
2012-11-19 09:50:00,6.14,6.15,6.14,6.14,29900.0,3.8505,3.8568,3.8505,3.8505,29900.0
2012-11-19 09:55:00,6.15,6.15,6.13,6.14,57300.0,3.8568,3.8568,3.8442,3.8505,57300.0
2012-11-19 10:00:00,6.14,6.14,6.13,6.14,34900.0,3.8505,3.8505,3.8442,3.8505,34900.0
2012-11-19 10:05:00,6.14,6.14,6.11,6.11,377100.0,3.8505,3.8505,3.8317,3.8317,377100.0
2012-11-19 10:10:00,6.12,6.12,6.11,6.11,17500.0,3.8379,3.8379,3.8317,3.8317,17500.0
2012-11-19 10:15:00,6.11,6.13,6.11,6.13,100800.0,3.8317,3.8442,3.8317,3.8442,100800.0
2012-11-19 10:20:00,6.13,6.15,6.12,6.14,194600.0,3.8442,3.8568,3.8379,3.8505,194600.0
2012-11-19 10:25:00,6.14,6.14,6.11,6.11,106600.0,3.8505,3.8505,3.8317,3.8317,106600.0
2012-11-19 10:30:00,6.11,6.12,6.1,6.11,32500.0,3.8317,3.8379,3.8254,3.8317,32500.0
2012-11-19 10:35:00,6.1,6.12,6.1,6.11,409800.0,3.8254,3.8379,3.8254,3.8317,409800.0
2012-11-19 10:40:00,6.11,6.12,6.1,6.1,451400.0,3.8317,3.8379,3.8254,3.8254,451400.0
2012-11-19 10:45:00,6.11,6.12,6.1,6.11,68300.0,3.8317,3.8379,3.8254,3.8317,68300.0
2012-11-19 10:50:00,6.12,6.12,6.11,6.11,33600.0,3.8379,3.8379,3.8317,3.8317,33600.0
2012-11-19 10:55:00,6.12,6.12,6.11,6.11,15000.0,3.8379,3.8379,3.8317,3.8317,15000.0
2012-11-19 11:00:00,6.11,6.12,6.1,6.11,83600.0,3.8317,3.8379,3.8254,3.8317,83600.0
2012-11-19 11:05:00,6.1,6.11,6.1,6.11,154200.0,3.8254,3.8317,3.8254,3.8317,154200.0
2012-11-19 11:10:00,6.11,6.13,6.1,6.13,138600.0,3.8317,3.8442,3.8254,3.8442,138600.0
2012-11-19 11:15:00,6.13,6.14,6.12,6.12,86400.0,3.8442,3.8505,3.8379,3.8379,86400.0
2012-11-19 11:20:00,6.12,6.13,6.11,6.11,115100.0,3.8379,3.8442,3.8317,3.8317,115100.0
2012-11-19 11:25:00,6.11,6.12,6.11,6.11,15700.0,3.8317,3.8379,3.8317,3.8317,15700.0
2012-11-19 11:30:00,6.12,6.12,6.1,6.11,60000.0,3.8379,3.8379,3.8254,3.8317,60000.0
2012-11-19 11:35:00,6.11,6.11,6.1,6.11,76100.0,3.8317,3.8317,3.8254,3.8317,76100.0
2012-11-19 11:40:00,6.11,6.11,6.11,6.11,28200.0,3.8317,3.8317,3.8317,3.8317,28200.0
2012-11-19 11:45:00,6.11,6.11,6.1,6.11,16100.0,3.8317,3.8317,3.8254,3.8317,16100.0
2012-11-19 11:50:00,6.11,6.12,6.11,6.12,70900.0,3.8317,3.8379,3.8317,3.8379,70900.0
2012-11-19 11:55:00,6.12,6.12,6.1,6.1,224400.0,3.8379,3.8379,3.8254,3.8254,224400.0
2012-11-19 12:00:00,6.11,6.11,6.09,6.1,637600.0,3.8317,3.8317,3.8191,3.8254,637600.0
2012-11-19 12:05:00,6.1,6.11,6.09,6.1,752400.0,3.8254,3.8317,3.8191,3.8254,752400.0
2012-11-19 12:10:00,6.1,6.1,6.09,6.1,149600.0,3.8254,3.8254,3.8191,3.8254,149600.0
2012-11-19 12:15:00,6.1,6.1,6.09,6.1,18000.0,3.8254,3.8254,3.8191,3.8254,18000.0
2012-11-19 12:20:00,6.1,6.1,6.09,6.09,22400.0,3.8254,3.8254,3.8191,3.8191,22400.0
2012-11-19 12:25:00,6.1,6.1,6.08,6.09,433000.0,3.8254,3.8254,3.8129,3.8191,433000.0
2012-11-19 12:30:00,6.1,6.1,6.09,6.1,53600.0,3.8254,3.8254,3.8191,3.8254,53600.0
2012-11-19 12:35:00,6.09,6.1,6.09,6.1,46400.0,3.8191,3.8254,3.8191,3.8254,46400.0
2012-11-19 12:40:00,6.1,6.1,6.09,6.09,10700.0,3.8254,3.8254,3.8191,3.8191,10700.0
2012-11-19 12:45:00,6.1,6.1,6.08,6.08,227200.0,3.8254,3.8254,3.8129,3.8129,227200.0
2012-11-19 12:50:00,6.08,6.09,6.08,6.08,9700.0,3.8129,3.8191,3.8129,3.8129,9700.0
2012-11-19 12:55:00,6.08,6.09,6.08,6.08,11000.0,3.8129,3.8191,3.8129,3.8129,11000.0
2012-11-19 13:00:00,6.08,6.1,6.08,6.1,101300.0,3.8129,3.8254,3.8129,3.8254,101300.0
2012-11-19 13:05:00,6.1,6.1,6.09,6.09,13100.0,3.8254,3.8254,3.8191,3.8191,13100.0
2012-11-19 13:10:00,6.1,6.1,6.09,6.1,9600.0,3.8254,3.8254,3.8191,3.8254,9600.0
2012-11-19 13:15:00,6.09,6.1,6.09,6.1,29700.0,3.8191,3.8254,3.8191,3.8254,29700.0
2012-11-19 13:20:00,6.09,6.1,6.08,6.09,94100.0,3.8191,3.8254,3.8129,3.8191,94100.0
2012-11-19 13:25:00,6.08,6.09,6.08,6.08,41700.0,3.8129,3.8191,3.8129,3.8129,41700.0
2012-11-19 13:30:00,6.08,6.09,6.08,6.09,17700.0,3.8129,3.8191,3.8129,3.8191,17700.0
2012-11-19 13:35:00,6.09,6.09,6.08,6.09,21100.0,3.8191,3.8191,3.8129,3.8191,21100.0
2012-11-19 13:40:00,6.08,6.09,6.08,6.08,15400.0,3.8129,3.8191,3.8129,3.8129,15400.0
2012-11-19 13:45:00,6.08,6.09,6.08,6.09,20800.0,3.8129,3.8191,3.8129,3.8191,20800.0
2012-11-19 13:50:00,6.08,6.09,6.08,6.09,30700.0,3.8129,3.8191,3.8129,3.8191,30700.0
2012-11-19 13:55:00,6.08,6.09,6.08,6.08,22900.0,3.8129,3.8191,3.8129,3.8129,22900.0
2012-11-19 14:00:00,6.08,6.09,6.08,6.08,32900.0,3.8129,3.8191,3.8129,3.8129,32900.0
2012-11-19 14:05:00,6.09,6.09,6.08,6.09,19600.0,3.8191,3.8191,3.8129,3.8191,19600.0
2012-11-19 14:10:00,6.09,6.09,6.08,6.08,15800.0,3.8191,3.8191,3.8129,3.8129,15800.0
2012-11-19 14:15:00,6.09,6.09,6.08,6.09,22700.0,3.8191,3.8191,3.8129,3.8191,22700.0
2012-11-19 14:20:00,6.08,6.09,6.08,6.09,21100.0,3.8129,3.8191,3.8129,3.8191,21100.0
2012-11-19 14:25:00,6.08,6.09,6.08,6.09,13200.0,3.8129,3.8191,3.8129,3.8191,13200.0
2012-11-19 14:30:00,6.08,6.09,6.08,6.09,18500.0,3.8129,3.8191,3.8129,3.8191,18500.0
2012-11-19 14:35:00,6.08,6.09,6.08,6.08,73200.0,3.8129,3.8191,3.8129,3.8129,73200.0
2012-11-19 14:40:00,6.08,6.1,6.08,6.1,121400.0,3.8129,3.8254,3.8129,3.8254,121400.0
2012-11-19 14:45:00,6.1,6.12,6.09,6.12,256700.0,3.8254,3.8379,3.8191,3.8379,256700.0
2012-11-19 14:50:00,6.12,6.12,6.11,6.12,468000.0,3.8379,3.8379,3.8317,3.8379,468000.0
2012-11-19 14:55:00,6.12,6.12,6.09,6.09,218300.0,3.8379,3.8379,3.8191,3.8191,218300.0
2012-11-19 15:00:00,6.09,6.1,6.08,6.08,48500.0,3.8191,3.8254,3.8129,3.8129,48500.0
2012-11-19 15:05:00,6.08,6.09,6.08,6.08,29500.0,3.8129,3.8191,3.8129,3.8129,29500.0
2012-11-19 15:10:00,6.08,6.1,6.08,6.1,235200.0,3.8129,3.8254,3.8129,3.8254,235200.0
2012-11-19 15:15:00,6.1,6.1,6.09,6.1,61100.0,3.8254,3.8254,3.8191,3.8254,61100.0
2012-11-19 15:20:00,6.1,6.1,6.09,6.1,172800.0,3.8254,3.8254,3.8191,3.8254,172800.0
2012-11-19 15:25:00,6.1,6.1,6.09,6.1,61700.0,3.8254,3.8254,3.8191,3.8254,61700.0
2012-11-19 15:30:00,6.1,6.1,6.09,6.1,68600.0,3.8254,3.8254,3.8191,3.8254,68600.0
2012-11-19 15:35:00,6.1,6.11,6.09,6.1,243400.0,3.8254,3.8317,3.8191,3.8254,243400.0
2012-11-19 15:40:00,6.1,6.1,6.09,6.1,304400.0,3.8254,3.8254,3.8191,3.8254,304400.0
2012-11-19 15:45:00,6.1,6.1,6.09,6.09,69100.0,3.8254,3.8254,3.8191,3.8191,69100.0
2012-11-19 15:50:00,6.1,6.11,6.09,6.09,1070900.0,3.8254,3.8317,3.8191,3.8191,1070900.0
2012-11-19 15:55:00,6.1,6.12,6.09,6.11,736500.0,3.8254,3.8379,3.8191,3.8317,736500.0
2012-11-20 09:30:00,6.1,6.1,6.07,6.09,70900.0,3.8254,3.8254,3.8066,3.8191,70900.0
2012-11-20 09:35:00,6.09,6.1,6.07,6.07,58100.0,3.8191,3.8254,3.8066,3.8066,58100.0
2012-11-20 09:40:00,6.08,6.08,6.06,6.07,40200.0,3.8129,3.8129,3.8003,3.8066,40200.0
2012-11-20 09:45:00,6.07,6.09,6.06,6.09,69900.0,3.8066,3.8191,3.8003,3.8191,69900.0
2012-11-20 09:50:00,6.08,6.12,6.08,6.11,114700.0,3.8129,3.8379,3.8129,3.8317,114700.0
2012-11-20 09:55:00,6.11,6.12,6.1,6.12,58100.0,3.8317,3.8379,3.8254,3.8379,58100.0
2012-11-20 10:00:00,6.12,6.13,6.11,6.13,78200.0,3.8379,3.8442,3.8317,3.8442,78200.0
2012-11-20 10:05:00,6.13,6.13,6.11,6.11,126000.0,3.8442,3.8442,3.8317,3.8317,126000.0
2012-11-20 10:10:00,6.11,6.15,6.11,6.14,348700.0,3.8317,3.8568,3.8317,3.8505,348700.0
2012-11-20 10:15:00,6.14,6.16,6.13,6.15,653900.0,3.8505,3.863,3.8442,3.8568,653900.0
2012-11-20 10:20:00,6.15,6.15,6.14,6.14,83600.0,3.8568,3.8568,3.8505,3.8505,83600.0
2012-11-20 10:25:00,6.15,6.15,6.13,6.14,206300.0,3.8568,3.8568,3.8442,3.8505,206300.0
2012-11-20 10:30:00,6.14,6.16,6.13,6.15,351600.0,3.8505,3.863,3.8442,3.8568,351600.0
2012-11-20 10:35:00,6.15,6.17,6.14,6.16,432800.0,3.8568,3.8693,3.8505,3.863,432800.0
2012-11-20 10:40:00,6.15,6.17,6.15,6.15,367600.0,3.8568,3.8693,3.8568,3.8568,367600.0
2012-11-20 10:45:00,6.15,6.17,6.15,6.16,210400.0,3.8568,3.8693,3.8568,3.863,210400.0
2012-11-20 10:50:00,6.16,6.17,6.15,6.15,158400.0,3.863,3.8693,3.8568,3.8568,158400.0
2012-11-20 10:55:00,6.15,6.16,6.13,6.13,220800.0,3.8568,3.863,3.8442,3.8442,220800.0
2012-11-20 11:00:00,6.14,6.14,6.12,6.12,122200.0,3.8505,3.8505,3.8379,3.8379,122200.0
2012-11-20 11:05:00,6.12,6.14,6.11,6.12,205400.0,3.8379,3.8505,3.8317,3.8379,205400.0
2012-11-20 11:10:00,6.11,6.12,6.11,6.12,26700.0,3.8317,3.8379,3.8317,3.8379,26700.0
2012-11-20 11:15:00,6.12,6.12,6.11,6.11,29100.0,3.8379,3.8379,3.8317,3.8317,29100.0
2012-11-20 11:20:00,6.12,6.13,6.11,6.12,166500.0,3.8379,3.8442,3.8317,3.8379,166500.0
2012-11-20 11:25:00,6.12,6.13,6.12,6.12,56700.0,3.8379,3.8442,3.8379,3.8379,56700.0
2012-11-20 11:30:00,6.12,6.13,6.12,6.12,17000.0,3.8379,3.8442,3.8379,3.8379,17000.0
2012-11-20 11:35:00,6.12,6.13,6.12,6.12,35300.0,3.8379,3.8442,3.8379,3.8379,35300.0
2012-11-20 11:40:00,6.12,6.13,6.12,6.12,32400.0,3.8379,3.8442,3.8379,3.8379,32400.0
2012-11-20 11:45:00,6.12,6.13,6.12,6.12,28100.0,3.8379,3.8442,3.8379,3.8379,28100.0
2012-11-20 11:50:00,6.13,6.14,6.11,6.12,356700.0,3.8442,3.8505,3.8317,3.8379,356700.0
2012-11-20 11:55:00,6.12,6.13,6.12,6.12,32100.0,3.8379,3.8442,3.8379,3.8379,32100.0
2012-11-20 12:00:00,6.12,6.13,6.12,6.12,25800.0,3.8379,3.8442,3.8379,3.8379,25800.0
2012-11-20 12:05:00,6.13,6.13,6.12,6.12,65500.0,3.8442,3.8442,3.8379,3.8379,65500.0
2012-11-20 12:10:00,6.12,6.14,6.12,6.12,359500.0,3.8379,3.8505,3.8379,3.8379,359500.0
2012-11-20 12:15:00,6.12,6.13,6.12,6.12,37600.0,3.8379,3.8442,3.8379,3.8379,37600.0
2012-11-20 12:20:00,6.12,6.13,6.12,6.12,31400.0,3.8379,3.8442,3.8379,3.8379,31400.0
2012-11-20 12:25:00,6.12,6.13,6.12,6.12,34700.0,3.8379,3.8442,3.8379,3.8379,34700.0
2012-11-20 12:30:00,6.12,6.13,6.11,6.12,62100.0,3.8379,3.8442,3.8317,3.8379,62100.0
2012-11-20 12:35:00,6.11,6.12,6.11,6.11,18600.0,3.8317,3.8379,3.8317,3.8317,18600.0
2012-11-20 12:40:00,6.11,6.12,6.11,6.12,23800.0,3.8317,3.8379,3.8317,3.8379,23800.0
2012-11-20 12:45:00,6.11,6.12,6.09,6.11,256500.0,3.8317,3.8379,3.8191,3.8317,256500.0
2012-11-20 12:50:00,6.11,6.11,6.1,6.1,57600.0,3.8317,3.8317,3.8254,3.8254,57600.0
2012-11-20 12:55:00,6.1,6.11,6.1,6.1,21200.0,3.8254,3.8317,3.8254,3.8254,21200.0
2012-11-20 13:00:00,6.1,6.11,6.08,6.08,168500.0,3.8254,3.8317,3.8129,3.8129,168500.0
2012-11-20 13:05:00,6.09,6.1,6.08,6.1,87900.0,3.8191,3.8254,3.8129,3.8254,87900.0
2012-11-20 13:10:00,6.1,6.1,6.05,6.06,422100.0,3.8254,3.8254,3.7941,3.8003,422100.0
2012-11-20 13:15:00,6.07,6.07,6.06,6.06,67800.0,3.8066,3.8066,3.8003,3.8003,67800.0
2012-11-20 13:20:00,6.07,6.09,6.05,6.08,689300.0,3.8066,3.8191,3.7941,3.8129,689300.0
2012-11-20 13:25:00,6.08,6.08,6.06,6.06,227700.0,3.8129,3.8129,3.8003,3.8003,227700.0
2012-11-20 13:30:00,6.06,6.07,6.06,6.07,43500.0,3.8003,3.8066,3.8003,3.8066,43500.0
2012-11-20 13:35:00,6.06,6.07,6.06,6.07,21200.0,3.8003,3.8066,3.8003,3.8066,21200.0
2012-11-20 13:40:00,6.07,6.07,6.06,6.06,33200.0,3.8066,3.8066,3.8003,3.8003,33200.0
2012-11-20 13:45:00,6.07,6.07,6.06,6.06,25900.0,3.8066,3.8066,3.8003,3.8003,25900.0
2012-11-20 13:50:00,6.07,6.07,6.06,6.06,15200.0,3.8066,3.8066,3.8003,3.8003,15200.0
2012-11-20 13:55:00,6.07,6.08,6.06,6.08,128600.0,3.8066,3.8129,3.8003,3.8129,128600.0
2012-11-20 14:00:00,6.08,6.09,6.07,6.08,55400.0,3.8129,3.8191,3.8066,3.8129,55400.0
2012-11-20 14:05:00,6.09,6.1,6.08,6.09,108000.0,3.8191,3.8254,3.8129,3.8191,108000.0
2012-11-20 14:10:00,6.1,6.12,6.09,6.11,783000.0,3.8254,3.8379,3.8191,3.8317,783000.0
2012-11-20 14:15:00,6.11,6.11,6.1,6.11,188700.0,3.8317,3.8317,3.8254,3.8317,188700.0
2012-11-20 14:20:00,6.11,6.11,6.1,6.11,37900.0,3.8317,3.8317,3.8254,3.8317,37900.0
2012-11-20 14:25:00,6.11,6.12,6.1,6.12,91500.0,3.8317,3.8379,3.8254,3.8379,91500.0
2012-11-20 14:30:00,6.12,6.12,6.11,6.11,37000.0,3.8379,3.8379,3.8317,3.8317,37000.0
2012-11-20 14:35:00,6.12,6.12,6.1,6.1,107600.0,3.8379,3.8379,3.8254,3.8254,107600.0
2012-11-20 14:40:00,6.1,6.11,6.09,6.1,131500.0,3.8254,3.8317,3.8191,3.8254,131500.0
2012-11-20 14:45:00,6.09,6.1,6.08,6.1,383700.0,3.8191,3.8254,3.8129,3.8254,383700.0
2012-11-20 14:50:00,6.1,6.1,6.09,6.1,66300.0,3.8254,3.8254,3.8191,3.8254,66300.0
2012-11-20 14:55:00,6.1,6.1,6.08,6.09,118500.0,3.8254,3.8254,3.8129,3.8191,118500.0
2012-11-20 15:00:00,6.08,6.11,6.08,6.11,438300.0,3.8129,3.8317,3.8129,3.8317,438300.0
2012-11-20 15:05:00,6.11,6.11,6.1,6.11,300500.0,3.8317,3.8317,3.8254,3.8317,300500.0
2012-11-20 15:10:00,6.1,6.11,6.1,6.11,373000.0,3.8254,3.8317,3.8254,3.8317,373000.0
2012-11-20 15:15:00,6.11,6.11,6.1,6.11,69400.0,3.8317,3.8317,3.8254,3.8317,69400.0
2012-11-20 15:20:00,6.11,6.11,6.09,6.11,558900.0,3.8317,3.8317,3.8191,3.8317,558900.0
2012-11-20 15:25:00,6.11,6.11,6.1,6.11,59600.0,3.8317,3.8317,3.8254,3.8317,59600.0
2012-11-20 15:30:00,6.11,6.11,6.1,6.11,127500.0,3.8317,3.8317,3.8254,3.8317,127500.0
2012-11-20 15:35:00,6.11,6.11,6.1,6.1,77800.0,3.8317,3.8317,3.8254,3.8254,77800.0
2012-11-20 15:40:00,6.1,6.11,6.1,6.11,98600.0,3.8254,3.8317,3.8254,3.8317,98600.0
2012-11-20 15:45:00,6.11,6.13,6.1,6.13,483700.0,3.8317,3.8442,3.8254,3.8442,483700.0
2012-11-20 15:50:00,6.13,6.14,6.12,6.14,336900.0,3.8442,3.8505,3.8379,3.8505,336900.0
2012-11-20 15:55:00,6.14,6.15,6.14,6.15,508500.0,3.8505,3.8568,3.8505,3.8568,508500.0
2012-11-21 09:30:00,6.14,6.15,6.1,6.15,117300.0,3.8505,3.8568,3.8254,3.8568,117300.0
2012-11-21 09:35:00,6.15,6.16,6.13,6.14,127300.0,3.8568,3.863,3.8442,3.8505,127300.0
2012-11-21 09:40:00,6.15,6.15,6.13,6.14,60400.0,3.8568,3.8568,3.8442,3.8505,60400.0
2012-11-21 09:45:00,6.14,6.15,6.13,6.15,70300.0,3.8505,3.8568,3.8442,3.8568,70300.0
2012-11-21 09:50:00,6.14,6.15,6.14,6.14,22000.0,3.8505,3.8568,3.8505,3.8505,22000.0
2012-11-21 09:55:00,6.14,6.15,6.12,6.12,66200.0,3.8505,3.8568,3.8379,3.8379,66200.0
2012-11-21 10:00:00,6.12,6.13,6.1,6.1,69300.0,3.8379,3.8442,3.8254,3.8254,69300.0
2012-11-21 10:05:00,6.11,6.11,6.09,6.09,93200.0,3.8317,3.8317,3.8191,3.8191,93200.0
2012-11-21 10:10:00,6.1,6.1,6.09,6.1,38700.0,3.8254,3.8254,3.8191,3.8254,38700.0
2012-11-21 10:15:00,6.09,6.11,6.09,6.11,124800.0,3.8191,3.8317,3.8191,3.8317,124800.0
2012-11-21 10:20:00,6.11,6.11,6.09,6.1,51300.0,3.8317,3.8317,3.8191,3.8254,51300.0
2012-11-21 10:25:00,6.09,6.1,6.08,6.1,232100.0,3.8191,3.8254,3.8129,3.8254,232100.0
2012-11-21 10:30:00,6.1,6.1,6.08,6.1,56200.0,3.8254,3.8254,3.8129,3.8254,56200.0
2012-11-21 10:35:00,6.1,6.1,6.08,6.08,37300.0,3.8254,3.8254,3.8129,3.8129,37300.0
2012-11-21 10:40:00,6.08,6.08,6.06,6.08,137700.0,3.8129,3.8129,3.8003,3.8129,137700.0
2012-11-21 10:45:00,6.08,6.08,6.07,6.08,79100.0,3.8129,3.8129,3.8066,3.8129,79100.0
2012-11-21 10:50:00,6.08,6.08,6.07,6.08,42600.0,3.8129,3.8129,3.8066,3.8129,42600.0
2012-11-21 10:55:00,6.07,6.08,6.07,6.07,14300.0,3.8066,3.8129,3.8066,3.8066,14300.0
2012-11-21 11:00:00,6.07,6.08,6.06,6.06,79900.0,3.8066,3.8129,3.8003,3.8003,79900.0
2012-11-21 11:05:00,6.06,6.07,6.06,6.06,19200.0,3.8003,3.8066,3.8003,3.8003,19200.0
2012-11-21 11:10:00,6.06,6.08,6.06,6.08,130000.0,3.8003,3.8129,3.8003,3.8129,130000.0
2012-11-21 11:15:00,6.08,6.08,6.07,6.08,50200.0,3.8129,3.8129,3.8066,3.8129,50200.0
2012-11-21 11:20:00,6.07,6.08,6.07,6.08,13500.0,3.8066,3.8129,3.8066,3.8129,13500.0
2012-11-21 11:25:00,6.07,6.08,6.07,6.08,21600.0,3.8066,3.8129,3.8066,3.8129,21600.0
2012-11-21 11:30:00,6.07,6.08,6.07,6.07,66000.0,3.8066,3.8129,3.8066,3.8066,66000.0
2012-11-21 11:35:00,6.07,6.08,6.06,6.07,40700.0,3.8066,3.8129,3.8003,3.8066,40700.0
2012-11-21 11:40:00,6.06,6.07,6.06,6.07,31000.0,3.8003,3.8066,3.8003,3.8066,31000.0
2012-11-21 11:45:00,6.06,6.07,6.06,6.06,46600.0,3.8003,3.8066,3.8003,3.8003,46600.0
2012-11-21 11:50:00,6.06,6.07,6.05,6.05,98100.0,3.8003,3.8066,3.7941,3.7941,98100.0
2012-11-21 11:55:00,6.06,6.06,6.05,6.05,22000.0,3.8003,3.8003,3.7941,3.7941,22000.0
2012-11-21 12:00:00,6.06,6.07,6.05,6.07,74600.0,3.8003,3.8066,3.7941,3.8066,74600.0
2012-11-21 12:05:00,6.07,6.07,6.06,6.07,12600.0,3.8066,3.8066,3.8003,3.8066,12600.0
2012-11-21 12:10:00,6.07,6.08,6.07,6.08,52100.0,3.8066,3.8129,3.8066,3.8129,52100.0
2012-11-21 12:15:00,6.08,6.08,6.08,6.08,19900.0,3.8129,3.8129,3.8129,3.8129,19900.0
2012-11-21 12:20:00,6.08,6.09,6.08,6.09,76800.0,3.8129,3.8191,3.8129,3.8191,76800.0
2012-11-21 12:25:00,6.09,6.11,6.08,6.1,157000.0,3.8191,3.8317,3.8129,3.8254,157000.0
2012-11-21 12:30:00,6.11,6.11,6.1,6.11,16900.0,3.8317,3.8317,3.8254,3.8317,16900.0
2012-11-21 12:35:00,6.1,6.12,6.1,6.12,148400.0,3.8254,3.8379,3.8254,3.8379,148400.0
2012-11-21 12:40:00,6.12,6.12,6.11,6.12,26700.0,3.8379,3.8379,3.8317,3.8379,26700.0
2012-11-21 12:45:00,6.12,6.12,6.11,6.12,17500.0,3.8379,3.8379,3.8317,3.8379,17500.0
2012-11-21 12:50:00,6.12,6.12,6.11,6.12,14300.0,3.8379,3.8379,3.8317,3.8379,14300.0
2012-11-21 12:55:00,6.12,6.12,6.11,6.11,64700.0,3.8379,3.8379,3.8317,3.8317,64700.0
2012-11-21 13:00:00,6.12,6.12,6.11,6.12,39800.0,3.8379,3.8379,3.8317,3.8379,39800.0
2012-11-21 13:05:00,6.12,6.12,6.11,6.12,55200.0,3.8379,3.8379,3.8317,3.8379,55200.0
2012-11-21 13:10:00,6.12,6.12,6.11,6.12,24300.0,3.8379,3.8379,3.8317,3.8379,24300.0
2012-11-21 13:15:00,6.12,6.12,6.11,6.12,9100.0,3.8379,3.8379,3.8317,3.8379,9100.0
2012-11-21 13:20:00,6.12,6.12,6.11,6.12,10000.0,3.8379,3.8379,3.8317,3.8379,10000.0
2012-11-21 13:25:00,6.12,6.12,6.12,6.12,38800.0,3.8379,3.8379,3.8379,3.8379,38800.0
2012-11-21 13:30:00,6.12,6.12,6.11,6.12,38000.0,3.8379,3.8379,3.8317,3.8379,38000.0
2012-11-21 13:35:00,6.12,6.12,6.11,6.12,42500.0,3.8379,3.8379,3.8317,3.8379,42500.0
2012-11-21 13:40:00,6.12,6.12,6.11,6.12,11500.0,3.8379,3.8379,3.8317,3.8379,11500.0
2012-11-21 13:45:00,6.12,6.12,6.11,6.12,13300.0,3.8379,3.8379,3.8317,3.8379,13300.0
2012-11-21 13:50:00,6.12,6.12,6.11,6.12,12800.0,3.8379,3.8379,3.8317,3.8379,12800.0
2012-11-21 13:55:00,6.11,6.12,6.11,6.12,15100.0,3.8317,3.8379,3.8317,3.8379,15100.0
2012-11-21 14:00:00,6.12,6.12,6.11,6.12,14300.0,3.8379,3.8379,3.8317,3.8379,14300.0
2012-11-21 14:05:00,6.12,6.12,6.11,6.12,102600.0,3.8379,3.8379,3.8317,3.8379,102600.0
2012-11-21 14:10:00,6.12,6.12,6.11,6.12,44400.0,3.8379,3.8379,3.8317,3.8379,44400.0
2012-11-21 14:15:00,6.12,6.12,6.11,6.12,139800.0,3.8379,3.8379,3.8317,3.8379,139800.0
2012-11-21 14:20:00,6.12,6.13,6.11,6.11,177100.0,3.8379,3.8442,3.8317,3.8317,177100.0
2012-11-21 14:25:00,6.11,6.12,6.09,6.12,199700.0,3.8317,3.8379,3.8191,3.8379,199700.0
2012-11-21 14:30:00,6.12,6.12,6.11,6.12,7500.0,3.8379,3.8379,3.8317,3.8379,7500.0
2012-11-21 14:35:00,6.12,6.12,6.11,6.11,14200.0,3.8379,3.8379,3.8317,3.8317,14200.0
2012-11-21 14:40:00,6.12,6.12,6.11,6.12,22100.0,3.8379,3.8379,3.8317,3.8379,22100.0
2012-11-21 14:45:00,6.12,6.12,6.11,6.11,26200.0,3.8379,3.8379,3.8317,3.8317,26200.0
2012-11-21 14:50:00,6.11,6.12,6.11,6.11,32000.0,3.8317,3.8379,3.8317,3.8317,32000.0
2012-11-21 14:55:00,6.11,6.12,6.11,6.12,25900.0,3.8317,3.8379,3.8317,3.8379,25900.0
2012-11-21 15:00:00,6.12,6.12,6.11,6.12,98400.0,3.8379,3.8379,3.8317,3.8379,98400.0
2012-11-21 15:05:00,6.11,6.13,6.11,6.13,77200.0,3.8317,3.8442,3.8317,3.8442,77200.0
2012-11-21 15:10:00,6.13,6.14,6.13,6.14,61200.0,3.8442,3.8505,3.8442,3.8505,61200.0
2012-11-21 15:15:00,6.14,6.14,6.13,6.14,59100.0,3.8505,3.8505,3.8442,3.8505,59100.0
2012-11-21 15:20:00,6.14,6.14,6.12,6.13,76600.0,3.8505,3.8505,3.8379,3.8442,76600.0
2012-11-21 15:25:00,6.12,6.13,6.11,6.12,54500.0,3.8379,3.8442,3.8317,3.8379,54500.0
2012-11-21 15:30:00,6.11,6.12,6.1,6.1,43900.0,3.8317,3.8379,3.8254,3.8254,43900.0
2012-11-21 15:35:00,6.1,6.11,6.1,6.11,48200.0,3.8254,3.8317,3.8254,3.8317,48200.0
2012-11-21 15:40:00,6.11,6.11,6.1,6.11,38200.0,3.8317,3.8317,3.8254,3.8317,38200.0
2012-11-21 15:45:00,6.11,6.11,6.1,6.11,61000.0,3.8317,3.8317,3.8254,3.8317,61000.0
2012-11-21 15:50:00,6.11,6.11,6.1,6.11,109300.0,3.8317,3.8317,3.8254,3.8317,109300.0
2012-11-21 15:55:00,6.11,6.11,6.1,6.11,301100.0,3.8317,3.8317,3.8254,3.8317,301100.0
2012-11-23 09:30:00,6.17,6.17,6.14,6.16,110800.0,3.8693,3.8693,3.8505,3.863,110800.0
2012-11-23 09:35:00,6.16,6.16,6.15,6.16,38600.0,3.863,3.863,3.8568,3.863,38600.0
2012-11-23 09:40:00,6.16,6.16,6.15,6.15,89400.0,3.863,3.863,3.8568,3.8568,89400.0
2012-11-23 09:45:00,6.16,6.18,6.15,6.18,122000.0,3.863,3.8756,3.8568,3.8756,122000.0
2012-11-23 09:50:00,6.18,6.18,6.17,6.18,79400.0,3.8756,3.8756,3.8693,3.8756,79400.0
2012-11-23 09:55:00,6.18,6.2,6.17,6.19,461800.0,3.8756,3.8881,3.8693,3.8818,461800.0
2012-11-23 10:00:00,6.19,6.2,6.19,6.19,118800.0,3.8818,3.8881,3.8818,3.8818,118800.0
2012-11-23 10:05:00,6.2,6.2,6.19,6.19,50200.0,3.8881,3.8881,3.8818,3.8818,50200.0
2012-11-23 10:10:00,6.2,6.2,6.19,6.19,159200.0,3.8881,3.8881,3.8818,3.8818,159200.0
2012-11-23 10:15:00,6.19,6.2,6.19,6.2,138000.0,3.8818,3.8881,3.8818,3.8881,138000.0
2012-11-23 10:20:00,6.2,6.2,6.19,6.2,54400.0,3.8881,3.8881,3.8818,3.8881,54400.0
2012-11-23 10:25:00,6.2,6.2,6.19,6.2,60200.0,3.8881,3.8881,3.8818,3.8881,60200.0
2012-11-23 10:30:00,6.2,6.2,6.19,6.19,35600.0,3.8881,3.8881,3.8818,3.8818,35600.0
2012-11-23 10:35:00,6.19,6.2,6.19,6.19,33600.0,3.8818,3.8881,3.8818,3.8818,33600.0
2012-11-23 10:40:00,6.2,6.2,6.19,6.2,56600.0,3.8881,3.8881,3.8818,3.8881,56600.0
2012-11-23 10:45:00,6.2,6.2,6.19,6.19,44000.0,3.8881,3.8881,3.8818,3.8818,44000.0
2012-11-23 10:50:00,6.2,6.2,6.19,6.2,38800.0,3.8881,3.8881,3.8818,3.8881,38800.0
2012-11-23 10:55:00,6.2,6.21,6.2,6.21,373600.0,3.8881,3.8944,3.8881,3.8944,373600.0
2012-11-23 11:00:00,6.21,6.22,6.19,6.19,279800.0,3.8944,3.9007,3.8818,3.8818,279800.0
2012-11-23 11:05:00,6.19,6.2,6.18,6.19,152200.0,3.8818,3.8881,3.8756,3.8818,152200.0
2012-11-23 11:10:00,6.19,6.19,6.18,6.19,103200.0,3.8818,3.8818,3.8756,3.8818,103200.0
2012-11-23 11:15:00,6.19,6.19,6.18,6.18,101000.0,3.8818,3.8818,3.8756,3.8756,101000.0
2012-11-23 11:20:00,6.18,6.19,6.17,6.18,217600.0,3.8756,3.8818,3.8693,3.8756,217600.0
2012-11-23 11:25:00,6.18,6.18,6.17,6.18,93000.0,3.8756,3.8756,3.8693,3.8756,93000.0
2012-11-23 11:30:00,6.17,6.18,6.16,6.17,156000.0,3.8693,3.8756,3.863,3.8693,156000.0
2012-11-23 11:35:00,6.17,6.17,6.16,6.16,56800.0,3.8693,3.8693,3.863,3.863,56800.0
2012-11-23 11:40:00,6.17,6.17,6.16,6.17,56800.0,3.8693,3.8693,3.863,3.8693,56800.0
2012-11-23 11:45:00,6.17,6.18,6.16,6.18,101400.0,3.8693,3.8756,3.863,3.8756,101400.0
2012-11-23 11:50:00,6.18,6.19,6.17,6.19,81000.0,3.8756,3.8818,3.8693,3.8818,81000.0
2012-11-23 11:55:00,6.19,6.2,6.19,6.2,176200.0,3.8818,3.8881,3.8818,3.8881,176200.0
2012-11-23 12:00:00,6.2,6.2,6.18,6.19,160000.0,3.8881,3.8881,3.8756,3.8818,160000.0
2012-11-23 12:05:00,6.18,6.19,6.18,6.19,91600.0,3.8756,3.8818,3.8756,3.8818,91600.0
2012-11-23 12:10:00,6.19,6.19,6.18,6.19,19400.0,3.8818,3.8818,3.8756,3.8818,19400.0
2012-11-23 12:15:00,6.19,6.19,6.18,6.19,24600.0,3.8818,3.8818,3.8756,3.8818,24600.0
2012-11-23 12:20:00,6.19,6.2,6.18,6.2,131800.0,3.8818,3.8881,3.8756,3.8881,131800.0
2012-11-23 12:25:00,6.19,6.2,6.19,6.2,23200.0,3.8818,3.8881,3.8818,3.8881,23200.0
2012-11-23 12:30:00,6.2,6.2,6.19,6.2,37200.0,3.8881,3.8881,3.8818,3.8881,37200.0
2012-11-23 12:35:00,6.2,6.22,6.2,6.22,141000.0,3.8881,3.9007,3.8881,3.9007,141000.0
2012-11-23 12:40:00,6.22,6.22,6.21,6.22,99400.0,3.9007,3.9007,3.8944,3.9007,99400.0
2012-11-23 12:45:00,6.22,6.23,6.2,6.21,267800.0,3.9007,3.9069,3.8881,3.8944,267800.0
2012-11-23 12:50:00,6.21,6.21,6.2,6.21,66200.0,3.8944,3.8944,3.8881,3.8944,66200.0
2012-11-23 12:55:00,6.2,6.23,6.2,6.23,544000.0,3.8881,3.9069,3.8881,3.9069,544000.0
2012-11-26 09:30:00,6.17,6.2,6.13,6.15,217800.0,3.8693,3.8881,3.8442,3.8568,217800.0
2012-11-26 09:35:00,6.15,6.17,6.13,6.13,221700.0,3.8568,3.8693,3.8442,3.8442,221700.0
2012-11-26 09:40:00,6.13,6.16,6.13,6.16,590200.0,3.8442,3.863,3.8442,3.863,590200.0
2012-11-26 09:45:00,6.16,6.17,6.14,6.16,184200.0,3.863,3.8693,3.8505,3.863,184200.0
2012-11-26 09:50:00,6.16,6.19,6.14,6.15,506600.0,3.863,3.8818,3.8505,3.8568,506600.0
2012-11-26 09:55:00,6.16,6.18,6.15,6.18,134900.0,3.863,3.8756,3.8568,3.8756,134900.0
2012-11-26 10:00:00,6.18,6.22,6.17,6.21,249300.0,3.8756,3.9007,3.8693,3.8944,249300.0
2012-11-26 10:05:00,6.21,6.22,6.18,6.19,158400.0,3.8944,3.9007,3.8756,3.8818,158400.0
2012-11-26 10:10:00,6.18,6.19,6.18,6.18,94800.0,3.8756,3.8818,3.8756,3.8756,94800.0
2012-11-26 10:15:00,6.18,6.19,6.18,6.19,55300.0,3.8756,3.8818,3.8756,3.8818,55300.0
2012-11-26 10:20:00,6.19,6.2,6.18,6.19,188600.0,3.8818,3.8881,3.8756,3.8818,188600.0
2012-11-26 10:25:00,6.19,6.19,6.18,6.18,11700.0,3.8818,3.8818,3.8756,3.8756,11700.0
2012-11-26 10:30:00,6.18,6.19,6.18,6.19,21200.0,3.8756,3.8818,3.8756,3.8818,21200.0
2012-11-26 10:35:00,6.18,6.19,6.18,6.19,23700.0,3.8756,3.8818,3.8756,3.8818,23700.0
2012-11-26 10:40:00,6.18,6.19,6.18,6.19,26600.0,3.8756,3.8818,3.8756,3.8818,26600.0
2012-11-26 10:45:00,6.18,6.2,6.18,6.19,232900.0,3.8756,3.8881,3.8756,3.8818,232900.0
2012-11-26 10:50:00,6.19,6.2,6.18,6.19,356700.0,3.8818,3.8881,3.8756,3.8818,356700.0
2012-11-26 10:55:00,6.18,6.19,6.17,6.18,96000.0,3.8756,3.8818,3.8693,3.8756,96000.0
2012-11-26 11:00:00,6.17,6.18,6.16,6.16,106400.0,3.8693,3.8756,3.863,3.863,106400.0
2012-11-26 11:05:00,6.17,6.21,6.17,6.2,702900.0,3.8693,3.8944,3.8693,3.8881,702900.0
2012-11-26 11:10:00,6.2,6.2,6.18,6.19,587100.0,3.8881,3.8881,3.8756,3.8818,587100.0
2012-11-26 11:15:00,6.19,6.2,6.19,6.2,235200.0,3.8818,3.8881,3.8818,3.8881,235200.0
2012-11-26 11:20:00,6.2,6.21,6.18,6.19,783200.0,3.8881,3.8944,3.8756,3.8818,783200.0
2012-11-26 11:25:00,6.2,6.2,6.18,6.19,409200.0,3.8881,3.8881,3.8756,3.8818,409200.0
2012-11-26 11:30:00,6.19,6.21,6.19,6.21,122800.0,3.8818,3.8944,3.8818,3.8944,122800.0
2012-11-26 11:35:00,6.2,6.21,6.2,6.21,19900.0,3.8881,3.8944,3.8881,3.8944,19900.0
2012-11-26 11:40:00,6.21,6.21,6.2,6.21,14300.0,3.8944,3.8944,3.8881,3.8944,14300.0
2012-11-26 11:45:00,6.21,6.23,6.2,6.23,298800.0,3.8944,3.9069,3.8881,3.9069,298800.0
2012-11-26 11:50:00,6.23,6.24,6.21,6.23,1157300.0,3.9069,3.9132,3.8944,3.9069,1157300.0
2012-11-26 11:55:00,6.24,6.24,6.23,6.23,92000.0,3.9132,3.9132,3.9069,3.9069,92000.0
2012-11-26 12:00:00,6.23,6.24,6.16,6.22,48000.0,3.9069,3.9132,3.863,3.9007,48000.0
2012-11-26 12:05:00,6.22,6.24,6.22,6.23,232800.0,3.9007,3.9132,3.9007,3.9069,232800.0
2012-11-26 12:10:00,6.24,6.26,6.23,6.25,392800.0,3.9132,3.9257,3.9069,3.9195,392800.0
2012-11-26 12:15:00,6.25,6.27,6.25,6.25,138200.0,3.9195,3.932,3.9195,3.9195,138200.0
2012-11-26 12:20:00,6.25,6.26,6.25,6.25,50100.0,3.9195,3.9257,3.9195,3.9195,50100.0
2012-11-26 12:25:00,6.25,6.25,6.24,6.25,81300.0,3.9195,3.9195,3.9132,3.9195,81300.0
2012-11-26 12:30:00,6.25,6.26,6.25,6.25,82200.0,3.9195,3.9257,3.9195,3.9195,82200.0
2012-11-26 12:35:00,6.25,6.26,6.25,6.25,23600.0,3.9195,3.9257,3.9195,3.9195,23600.0
2012-11-26 12:40:00,6.25,6.26,6.24,6.24,121700.0,3.9195,3.9257,3.9132,3.9132,121700.0
2012-11-26 12:45:00,6.25,6.25,6.24,6.24,22900.0,3.9195,3.9195,3.9132,3.9132,22900.0
2012-11-26 12:50:00,6.24,6.26,6.24,6.25,265100.0,3.9132,3.9257,3.9132,3.9195,265100.0
2012-11-26 12:55:00,6.25,6.26,6.25,6.25,23200.0,3.9195,3.9257,3.9195,3.9195,23200.0
2012-11-26 13:00:00,6.25,6.25,6.24,6.24,28500.0,3.9195,3.9195,3.9132,3.9132,28500.0
2012-11-26 13:05:00,6.25,6.25,6.24,6.24,10700.0,3.9195,3.9195,3.9132,3.9132,10700.0
2012-11-26 13:10:00,6.25,6.25,6.24,6.24,15900.0,3.9195,3.9195,3.9132,3.9132,15900.0
2012-11-26 13:15:00,6.24,6.26,6.24,6.25,273700.0,3.9132,3.9257,3.9132,3.9195,273700.0
2012-11-26 13:20:00,6.26,6.26,6.25,6.25,15600.0,3.9257,3.9257,3.9195,3.9195,15600.0
2012-11-26 13:25:00,6.25,6.26,6.24,6.25,30600.0,3.9195,3.9257,3.9132,3.9195,30600.0
2012-11-26 13:30:00,6.25,6.25,6.24,6.25,13600.0,3.9195,3.9195,3.9132,3.9195,13600.0
2012-11-26 13:35:00,6.25,6.25,6.24,6.25,10200.0,3.9195,3.9195,3.9132,3.9195,10200.0
2012-11-26 13:40:00,6.24,6.26,6.23,6.26,200600.0,3.9132,3.9257,3.9069,3.9257,200600.0
2012-11-26 13:45:00,6.25,6.26,6.25,6.25,23200.0,3.9195,3.9257,3.9195,3.9195,23200.0
2012-11-26 13:50:00,6.25,6.26,6.25,6.25,15100.0,3.9195,3.9257,3.9195,3.9195,15100.0
2012-11-26 13:55:00,6.25,6.26,6.25,6.25,28300.0,3.9195,3.9257,3.9195,3.9195,28300.0
2012-11-26 14:00:00,6.25,6.26,6.25,6.25,22300.0,3.9195,3.9257,3.9195,3.9195,22300.0
2012-11-26 14:05:00,6.25,6.26,6.25,6.25,27600.0,3.9195,3.9257,3.9195,3.9195,27600.0
2012-11-26 14:10:00,6.26,6.26,6.25,6.25,15700.0,3.9257,3.9257,3.9195,3.9195,15700.0
2012-11-26 14:15:00,6.25,6.26,6.25,6.26,20300.0,3.9195,3.9257,3.9195,3.9257,20300.0
2012-11-26 14:20:00,6.25,6.26,6.25,6.25,10700.0,3.9195,3.9257,3.9195,3.9195,10700.0
2012-11-26 14:25:00,6.26,6.26,6.25,6.25,37900.0,3.9257,3.9257,3.9195,3.9195,37900.0
2012-11-26 14:30:00,6.26,6.26,6.24,6.25,740500.0,3.9257,3.9257,3.9132,3.9195,740500.0
2012-11-26 14:35:00,6.25,6.25,6.24,6.25,282200.0,3.9195,3.9195,3.9132,3.9195,282200.0
2012-11-26 14:40:00,6.25,6.29,6.24,6.28,1787600.0,3.9195,3.9446,3.9132,3.9383,1787600.0
2012-11-26 14:45:00,6.27,6.28,6.27,6.28,31900.0,3.932,3.9383,3.932,3.9383,31900.0
2012-11-26 14:50:00,6.28,6.29,6.27,6.28,648300.0,3.9383,3.9446,3.932,3.9383,648300.0
2012-11-26 14:55:00,6.28,6.29,6.27,6.28,278300.0,3.9383,3.9446,3.932,3.9383,278300.0
2012-11-26 15:00:00,6.28,6.28,6.26,6.26,253400.0,3.9383,3.9383,3.9257,3.9257,253400.0
2012-11-26 15:05:00,6.26,6.27,6.26,6.26,69300.0,3.9257,3.932,3.9257,3.9257,69300.0
2012-11-26 15:10:00,6.26,6.27,6.25,6.25,43100.0,3.9257,3.932,3.9195,3.9195,43100.0
2012-11-26 15:15:00,6.25,6.26,6.25,6.25,23600.0,3.9195,3.9257,3.9195,3.9195,23600.0
2012-11-26 15:20:00,6.25,6.26,6.25,6.25,57400.0,3.9195,3.9257,3.9195,3.9195,57400.0
2012-11-26 15:25:00,6.25,6.26,6.24,6.24,137300.0,3.9195,3.9257,3.9132,3.9132,137300.0
2012-11-26 15:30:00,6.24,6.25,6.24,6.24,60900.0,3.9132,3.9195,3.9132,3.9132,60900.0
2012-11-26 15:35:00,6.24,6.25,6.24,6.25,46400.0,3.9132,3.9195,3.9132,3.9195,46400.0
2012-11-26 15:40:00,6.24,6.25,6.24,6.25,98400.0,3.9132,3.9195,3.9132,3.9195,98400.0
2012-11-26 15:45:00,6.25,6.27,6.24,6.27,320900.0,3.9195,3.932,3.9132,3.932,320900.0
2012-11-26 15:50:00,6.27,6.32,6.25,6.31,2811800.0,3.932,3.9634,3.9195,3.9571,2811800.0
2012-11-26 15:55:00,6.32,6.32,6.29,6.3,1814200.0,3.9634,3.9634,3.9446,3.9508,1814200.0
2012-11-27 09:30:00,6.3,6.32,6.28,6.29,300100.0,3.9508,3.9634,3.9383,3.9446,300100.0
2012-11-27 09:35:00,6.29,6.32,6.28,6.32,442800.0,3.9446,3.9634,3.9383,3.9634,442800.0
2012-11-27 09:40:00,6.32,6.33,6.29,6.31,149100.0,3.9634,3.9696,3.9446,3.9571,149100.0
2012-11-27 09:45:00,6.31,6.31,6.3,6.31,85700.0,3.9571,3.9571,3.9508,3.9571,85700.0
2012-11-27 09:50:00,6.31,6.33,6.3,6.32,312200.0,3.9571,3.9696,3.9508,3.9634,312200.0
2012-11-27 09:55:00,6.32,6.33,6.31,6.32,51600.0,3.9634,3.9696,3.9571,3.9634,51600.0
2012-11-27 10:00:00,6.31,6.32,6.29,6.31,123400.0,3.9571,3.9634,3.9446,3.9571,123400.0
2012-11-27 10:05:00,6.31,6.31,6.3,6.3,46900.0,3.9571,3.9571,3.9508,3.9508,46900.0
2012-11-27 10:10:00,6.3,6.31,6.29,6.29,102400.0,3.9508,3.9571,3.9446,3.9446,102400.0
2012-11-27 10:15:00,6.3,6.3,6.27,6.27,92800.0,3.9508,3.9508,3.932,3.932,92800.0
2012-11-27 10:20:00,6.28,6.3,6.26,6.27,419600.0,3.9383,3.9508,3.9257,3.932,419600.0
2012-11-27 10:25:00,6.26,6.28,6.26,6.26,210800.0,3.9257,3.9383,3.9257,3.9257,210800.0
2012-11-27 10:30:00,6.26,6.27,6.23,6.24,238000.0,3.9257,3.932,3.9069,3.9132,238000.0
2012-11-27 10:35:00,6.24,6.25,6.23,6.24,293200.0,3.9132,3.9195,3.9069,3.9132,293200.0
2012-11-27 10:40:00,6.23,6.24,6.21,6.21,196900.0,3.9069,3.9132,3.8944,3.8944,196900.0
2012-11-27 10:45:00,6.21,6.23,6.2,6.21,442400.0,3.8944,3.9069,3.8881,3.8944,442400.0
2012-11-27 10:50:00,6.21,6.24,6.21,6.24,112900.0,3.8944,3.9132,3.8944,3.9132,112900.0
2012-11-27 10:55:00,6.24,6.24,6.23,6.23,85000.0,3.9132,3.9132,3.9069,3.9069,85000.0
2012-11-27 11:00:00,6.24,6.26,6.23,6.25,509600.0,3.9132,3.9257,3.9069,3.9195,509600.0
2012-11-27 11:05:00,6.25,6.27,6.25,6.25,714500.0,3.9195,3.932,3.9195,3.9195,714500.0
2012-11-27 11:10:00,6.25,6.26,6.25,6.26,29600.0,3.9195,3.9257,3.9195,3.9257,29600.0
2012-11-27 11:15:00,6.26,6.26,6.25,6.26,93200.0,3.9257,3.9257,3.9195,3.9257,93200.0
2012-11-27 11:20:00,6.26,6.29,6.26,6.29,898200.0,3.9257,3.9446,3.9257,3.9446,898200.0
2012-11-27 11:25:00,6.29,6.29,6.28,6.29,54500.0,3.9446,3.9446,3.9383,3.9446,54500.0
2012-11-27 11:30:00,6.29,6.29,6.28,6.29,37200.0,3.9446,3.9446,3.9383,3.9446,37200.0
2012-11-27 11:35:00,6.29,6.31,6.28,6.3,622300.0,3.9446,3.9571,3.9383,3.9508,622300.0
2012-11-27 11:40:00,6.31,6.31,6.3,6.31,99600.0,3.9571,3.9571,3.9508,3.9571,99600.0
2012-11-27 11:45:00,6.31,6.31,6.3,6.3,36300.0,3.9571,3.9571,3.9508,3.9508,36300.0
2012-11-27 11:50:00,6.31,6.33,6.3,6.32,248200.0,3.9571,3.9696,3.9508,3.9634,248200.0
2012-11-27 11:55:00,6.32,6.32,6.31,6.31,9600.0,3.9634,3.9634,3.9571,3.9571,9600.0
2012-11-27 12:00:00,6.32,6.33,6.31,6.33,77100.0,3.9634,3.9696,3.9571,3.9696,77100.0
2012-11-27 12:05:00,6.33,6.33,6.31,6.32,173300.0,3.9696,3.9696,3.9571,3.9634,173300.0
2012-11-27 12:10:00,6.31,6.32,6.31,6.32,16700.0,3.9571,3.9634,3.9571,3.9634,16700.0
2012-11-27 12:15:00,6.32,6.32,6.3,6.31,106800.0,3.9634,3.9634,3.9508,3.9571,106800.0
2012-11-27 12:20:00,6.3,6.32,6.3,6.31,200000.0,3.9508,3.9634,3.9508,3.9571,200000.0
2012-11-27 12:25:00,6.31,6.31,6.3,6.31,17700.0,3.9571,3.9571,3.9508,3.9571,17700.0
2012-11-27 12:30:00,6.31,6.31,6.3,6.31,20200.0,3.9571,3.9571,3.9508,3.9571,20200.0
2012-11-27 12:35:00,6.3,6.31,6.3,6.31,23800.0,3.9508,3.9571,3.9508,3.9571,23800.0
2012-11-27 12:40:00,6.3,6.32,6.3,6.32,233600.0,3.9508,3.9634,3.9508,3.9634,233600.0
2012-11-27 12:45:00,6.32,6.32,6.31,6.31,13700.0,3.9634,3.9634,3.9571,3.9571,13700.0
2012-11-27 12:50:00,6.32,6.32,6.29,6.29,113600.0,3.9634,3.9634,3.9446,3.9446,113600.0
2012-11-27 12:55:00,6.29,6.31,6.29,6.31,207800.0,3.9446,3.9571,3.9446,3.9571,207800.0
2012-11-27 13:00:00,6.31,6.31,6.28,6.29,285300.0,3.9571,3.9571,3.9383,3.9446,285300.0
2012-11-27 13:05:00,6.3,6.3,6.29,6.29,49000.0,3.9508,3.9508,3.9446,3.9446,49000.0
2012-11-27 13:10:00,6.29,6.3,6.29,6.29,18400.0,3.9446,3.9508,3.9446,3.9446,18400.0
2012-11-27 13:15:00,6.29,6.31,6.29,6.31,114800.0,3.9446,3.9571,3.9446,3.9571,114800.0
2012-11-27 13:20:00,6.31,6.31,6.28,6.29,107700.0,3.9571,3.9571,3.9383,3.9446,107700.0
2012-11-27 13:25:00,6.28,6.29,6.27,6.28,52800.0,3.9383,3.9446,3.932,3.9383,52800.0
2012-11-27 13:30:00,6.27,6.29,6.27,6.29,53400.0,3.932,3.9446,3.932,3.9446,53400.0
2012-11-27 13:35:00,6.29,6.29,6.28,6.28,30200.0,3.9446,3.9446,3.9383,3.9383,30200.0
2012-11-27 13:40:00,6.27,6.29,6.27,6.29,45000.0,3.932,3.9446,3.932,3.9446,45000.0
2012-11-27 13:45:00,6.29,6.29,6.28,6.29,22700.0,3.9446,3.9446,3.9383,3.9446,22700.0
2012-11-27 13:50:00,6.28,6.29,6.27,6.27,29400.0,3.9383,3.9446,3.932,3.932,29400.0
2012-11-27 13:55:00,6.27,6.28,6.27,6.28,32500.0,3.932,3.9383,3.932,3.9383,32500.0
2012-11-27 14:00:00,6.28,6.28,6.26,6.26,277900.0,3.9383,3.9383,3.9257,3.9257,277900.0
2012-11-27 14:05:00,6.26,6.27,6.26,6.27,43700.0,3.9257,3.932,3.9257,3.932,43700.0
2012-11-27 14:10:00,6.27,6.27,6.26,6.26,35000.0,3.932,3.932,3.9257,3.9257,35000.0
2012-11-27 14:15:00,6.26,6.27,6.26,6.26,42400.0,3.9257,3.932,3.9257,3.9257,42400.0
2012-11-27 14:20:00,6.27,6.27,6.23,6.24,187000.0,3.932,3.932,3.9069,3.9132,187000.0
2012-11-27 14:25:00,6.23,6.25,6.23,6.23,180400.0,3.9069,3.9195,3.9069,3.9069,180400.0
2012-11-27 14:30:00,6.23,6.25,6.22,6.23,149100.0,3.9069,3.9195,3.9007,3.9069,149100.0
2012-11-27 14:35:00,6.23,6.23,6.22,6.23,35500.0,3.9069,3.9069,3.9007,3.9069,35500.0
2012-11-27 14:40:00,6.22,6.24,6.22,6.22,170800.0,3.9007,3.9132,3.9007,3.9007,170800.0
2012-11-27 14:45:00,6.23,6.23,6.21,6.23,145600.0,3.9069,3.9069,3.8944,3.9069,145600.0
2012-11-27 14:50:00,6.23,6.24,6.22,6.23,317000.0,3.9069,3.9132,3.9007,3.9069,317000.0
2012-11-27 14:55:00,6.22,6.25,6.22,6.23,179800.0,3.9007,3.9195,3.9007,3.9069,179800.0
2012-11-27 15:00:00,6.23,6.24,6.21,6.22,161100.0,3.9069,3.9132,3.8944,3.9007,161100.0
2012-11-27 15:05:00,6.21,6.23,6.21,6.23,190600.0,3.8944,3.9069,3.8944,3.9069,190600.0
2012-11-27 15:10:00,6.23,6.23,6.21,6.21,127600.0,3.9069,3.9069,3.8944,3.8944,127600.0
2012-11-27 15:15:00,6.21,6.22,6.21,6.21,72900.0,3.8944,3.9007,3.8944,3.8944,72900.0
2012-11-27 15:20:00,6.21,6.22,6.21,6.21,67500.0,3.8944,3.9007,3.8944,3.8944,67500.0
2012-11-27 15:25:00,6.21,6.22,6.21,6.21,70800.0,3.8944,3.9007,3.8944,3.8944,70800.0
2012-11-27 15:30:00,6.21,6.22,6.2,6.21,91700.0,3.8944,3.9007,3.8881,3.8944,91700.0
2012-11-27 15:35:00,6.2,6.21,6.19,6.19,204400.0,3.8881,3.8944,3.8818,3.8818,204400.0
2012-11-27 15:40:00,6.19,6.2,6.19,6.2,98900.0,3.8818,3.8881,3.8818,3.8881,98900.0
2012-11-27 15:45:00,6.2,6.2,6.19,6.2,125700.0,3.8881,3.8881,3.8818,3.8881,125700.0
2012-11-27 15:50:00,6.2,6.2,6.18,6.18,293900.0,3.8881,3.8881,3.8756,3.8756,293900.0
2012-11-27 15:55:00,6.18,6.19,6.17,6.19,899200.0,3.8756,3.8818,3.8693,3.8818,899200.0
2012-11-28 09:30:00,6.18,6.21,6.17,6.2,493800.0,3.8756,3.8944,3.8693,3.8881,493800.0
2012-11-28 09:35:00,6.2,6.21,6.18,6.19,298400.0,3.8881,3.8944,3.8756,3.8818,298400.0
2012-11-28 09:40:00,6.19,6.19,6.18,6.19,238000.0,3.8818,3.8818,3.8756,3.8818,238000.0
2012-11-28 09:45:00,6.18,6.19,6.16,6.17,460200.0,3.8756,3.8818,3.863,3.8693,460200.0
2012-11-28 09:50:00,6.18,6.19,6.17,6.19,656200.0,3.8756,3.8818,3.8693,3.8818,656200.0
2012-11-28 09:55:00,6.19,6.19,6.18,6.18,66400.0,3.8818,3.8818,3.8756,3.8756,66400.0
2012-11-28 10:00:00,6.18,6.18,6.14,6.14,294800.0,3.8756,3.8756,3.8505,3.8505,294800.0
2012-11-28 10:05:00,6.15,6.16,6.14,6.14,225400.0,3.8568,3.863,3.8505,3.8505,225400.0
2012-11-28 10:10:00,6.14,6.15,6.14,6.15,112400.0,3.8505,3.8568,3.8505,3.8568,112400.0
2012-11-28 10:15:00,6.15,6.16,6.14,6.15,198000.0,3.8568,3.863,3.8505,3.8568,198000.0
2012-11-28 10:20:00,6.16,6.19,6.15,6.19,306400.0,3.863,3.8818,3.8568,3.8818,306400.0
2012-11-28 10:25:00,6.19,6.19,6.17,6.17,230200.0,3.8818,3.8818,3.8693,3.8693,230200.0
2012-11-28 10:30:00,6.17,6.18,6.16,6.16,135200.0,3.8693,3.8756,3.863,3.863,135200.0
2012-11-28 10:35:00,6.16,6.23,6.16,6.21,570600.0,3.863,3.9069,3.863,3.8944,570600.0
2012-11-28 10:40:00,6.21,6.22,6.19,6.2,244800.0,3.8944,3.9007,3.8818,3.8881,244800.0
2012-11-28 10:45:00,6.19,6.23,6.19,6.22,335000.0,3.8818,3.9069,3.8818,3.9007,335000.0
2012-11-28 10:50:00,6.21,6.22,6.19,6.2,495200.0,3.8944,3.9007,3.8818,3.8881,495200.0
2012-11-28 10:55:00,6.2,6.2,6.19,6.2,126400.0,3.8881,3.8881,3.8818,3.8881,126400.0
2012-11-28 11:00:00,6.19,6.21,6.19,6.21,269800.0,3.8818,3.8944,3.8818,3.8944,269800.0
2012-11-28 11:05:00,6.2,6.2,6.18,6.2,399800.0,3.8881,3.8881,3.8756,3.8881,399800.0
2012-11-28 11:10:00,6.2,6.21,6.19,6.2,102200.0,3.8881,3.8944,3.8818,3.8881,102200.0
2012-11-28 11:15:00,6.21,6.22,6.2,6.21,218800.0,3.8944,3.9007,3.8881,3.8944,218800.0
2012-11-28 11:20:00,6.21,6.22,6.19,6.19,269200.0,3.8944,3.9007,3.8818,3.8818,269200.0
2012-11-28 11:25:00,6.19,6.2,6.19,6.2,82000.0,3.8818,3.8881,3.8818,3.8881,82000.0
2012-11-28 11:30:00,6.2,6.2,6.18,6.18,227400.0,3.8881,3.8881,3.8756,3.8756,227400.0
2012-11-28 11:35:00,6.18,6.19,6.18,6.18,575000.0,3.8756,3.8818,3.8756,3.8756,575000.0
2012-11-28 11:40:00,6.18,6.19,6.17,6.17,149200.0,3.8756,3.8818,3.8693,3.8693,149200.0
2012-11-28 11:45:00,6.17,6.18,6.16,6.16,484600.0,3.8693,3.8756,3.863,3.863,484600.0
2012-11-28 11:50:00,6.16,6.18,6.15,6.16,614600.0,3.863,3.8756,3.8568,3.863,614600.0
2012-11-28 11:55:00,6.16,6.17,6.15,6.15,164600.0,3.863,3.8693,3.8568,3.8568,164600.0
2012-11-28 12:00:00,6.16,6.16,6.13,6.13,275800.0,3.863,3.863,3.8442,3.8442,275800.0
2012-11-28 12:05:00,6.13,6.15,6.13,6.14,241800.0,3.8442,3.8568,3.8442,3.8505,241800.0
2012-11-28 12:10:00,6.15,6.17,6.14,6.16,277600.0,3.8568,3.8693,3.8505,3.863,277600.0
2012-11-28 12:15:00,6.17,6.2,6.16,6.17,551000.0,3.8693,3.8881,3.863,3.8693,551000.0
2012-11-28 12:20:00,6.18,6.19,6.17,6.18,133800.0,3.8756,3.8818,3.8693,3.8756,133800.0
2012-11-28 12:25:00,6.19,6.19,6.17,6.18,193200.0,3.8818,3.8818,3.8693,3.8756,193200.0
2012-11-28 12:30:00,6.18,6.19,6.18,6.18,85200.0,3.8756,3.8818,3.8756,3.8756,85200.0
2012-11-28 12:35:00,6.19,6.2,6.18,6.18,173400.0,3.8818,3.8881,3.8756,3.8756,173400.0
2012-11-28 12:40:00,6.19,6.19,6.18,6.18,67400.0,3.8818,3.8818,3.8756,3.8756,67400.0
2012-11-28 12:45:00,6.18,6.19,6.18,6.18,112800.0,3.8756,3.8818,3.8756,3.8756,112800.0
2012-11-28 12:50:00,6.18,6.19,6.17,6.18,262800.0,3.8756,3.8818,3.8693,3.8756,262800.0
2012-11-28 12:55:00,6.18,6.19,6.17,6.18,95800.0,3.8756,3.8818,3.8693,3.8756,95800.0
2012-11-28 13:00:00,6.18,6.18,6.16,6.16,218400.0,3.8756,3.8756,3.863,3.863,218400.0
2012-11-28 13:05:00,6.16,6.17,6.16,6.17,124200.0,3.863,3.8693,3.863,3.8693,124200.0
2012-11-28 13:10:00,6.17,6.17,6.16,6.16,134400.0,3.8693,3.8693,3.863,3.863,134400.0
2012-11-28 13:15:00,6.16,6.17,6.16,6.16,56200.0,3.863,3.8693,3.863,3.863,56200.0
2012-11-28 13:20:00,6.16,6.17,6.15,6.16,105600.0,3.863,3.8693,3.8568,3.863,105600.0
2012-11-28 13:25:00,6.15,6.16,6.15,6.16,63400.0,3.8568,3.863,3.8568,3.863,63400.0
2012-11-28 13:30:00,6.16,6.17,6.16,6.16,170800.0,3.863,3.8693,3.863,3.863,170800.0
2012-11-28 13:35:00,6.17,6.18,6.16,6.18,176200.0,3.8693,3.8756,3.863,3.8756,176200.0
2012-11-28 13:40:00,6.18,6.18,6.17,6.17,34800.0,3.8756,3.8756,3.8693,3.8693,34800.0
2012-11-28 13:45:00,6.17,6.17,6.16,6.16,171000.0,3.8693,3.8693,3.863,3.863,171000.0
2012-11-28 13:50:00,6.16,6.17,6.16,6.16,49600.0,3.863,3.8693,3.863,3.863,49600.0
2012-11-28 13:55:00,6.16,6.17,6.15,6.16,198800.0,3.863,3.8693,3.8568,3.863,198800.0
2012-11-28 14:00:00,6.15,6.16,6.14,6.15,229200.0,3.8568,3.863,3.8505,3.8568,229200.0
2012-11-28 14:05:00,6.15,6.15,6.14,6.15,220800.0,3.8568,3.8568,3.8505,3.8568,220800.0
2012-11-28 14:10:00,6.15,6.15,6.14,6.14,78200.0,3.8568,3.8568,3.8505,3.8505,78200.0
2012-11-28 14:15:00,6.14,6.15,6.13,6.14,170200.0,3.8505,3.8568,3.8442,3.8505,170200.0
2012-11-28 14:20:00,6.14,6.14,6.13,6.14,184600.0,3.8505,3.8505,3.8442,3.8505,184600.0
2012-11-28 14:25:00,6.13,6.14,6.13,6.14,111200.0,3.8442,3.8505,3.8442,3.8505,111200.0
2012-11-28 14:30:00,6.14,6.16,6.13,6.16,426400.0,3.8505,3.863,3.8442,3.863,426400.0
2012-11-28 14:35:00,6.16,6.16,6.15,6.15,81800.0,3.863,3.863,3.8568,3.8568,81800.0
2012-11-28 14:40:00,6.16,6.16,6.15,6.15,87800.0,3.863,3.863,3.8568,3.8568,87800.0
2012-11-28 14:45:00,6.16,6.16,6.14,6.15,223800.0,3.863,3.863,3.8505,3.8568,223800.0
2012-11-28 14:50:00,6.15,6.15,6.14,6.14,119600.0,3.8568,3.8568,3.8505,3.8505,119600.0
2012-11-28 14:55:00,6.14,6.15,6.14,6.14,75400.0,3.8505,3.8568,3.8505,3.8505,75400.0
2012-11-28 15:00:00,6.15,6.15,6.14,6.15,113800.0,3.8568,3.8568,3.8505,3.8568,113800.0
2012-11-28 15:05:00,6.14,6.17,6.14,6.16,460400.0,3.8505,3.8693,3.8505,3.863,460400.0
2012-11-28 15:10:00,6.16,6.17,6.16,6.17,79000.0,3.863,3.8693,3.863,3.8693,79000.0
2012-11-28 15:15:00,6.16,6.17,6.16,6.16,277200.0,3.863,3.8693,3.863,3.863,277200.0
2012-11-28 15:20:00,6.17,6.17,6.16,6.16,147400.0,3.8693,3.8693,3.863,3.863,147400.0
2012-11-28 15:25:00,6.16,6.18,6.16,6.17,477400.0,3.863,3.8756,3.863,3.8693,477400.0
2012-11-28 15:30:00,6.17,6.18,6.16,6.18,478400.0,3.8693,3.8756,3.863,3.8756,478400.0
2012-11-28 15:35:00,6.18,6.18,6.17,6.18,383600.0,3.8756,3.8756,3.8693,3.8756,383600.0
2012-11-28 15:40:00,6.17,6.18,6.16,6.17,271400.0,3.8693,3.8756,3.863,3.8693,271400.0
2012-11-28 15:45:00,6.17,6.17,6.16,6.17,383600.0,3.8693,3.8693,3.863,3.8693,383600.0
2012-11-28 15:50:00,6.17,6.17,6.16,6.17,637000.0,3.8693,3.8693,3.863,3.8693,637000.0
2012-11-28 15:55:00,6.17,6.17,6.15,6.15,1971200.0,3.8693,3.8693,3.8568,3.8568,1971200.0
2012-11-29 09:30:00,6.2,6.22,6.17,6.22,137500.0,3.8881,3.9007,3.8693,3.9007,137500.0
2012-11-29 09:35:00,6.22,6.23,6.18,6.18,409300.0,3.9007,3.9069,3.8756,3.8756,409300.0
2012-11-29 09:40:00,6.19,6.22,6.19,6.22,227200.0,3.8818,3.9007,3.8818,3.9007,227200.0
2012-11-29 09:45:00,6.22,6.22,6.18,6.2,233200.0,3.9007,3.9007,3.8756,3.8881,233200.0
2012-11-29 09:50:00,6.2,6.21,6.19,6.19,56100.0,3.8881,3.8944,3.8818,3.8818,56100.0
2012-11-29 09:55:00,6.19,6.2,6.19,6.19,84400.0,3.8818,3.8881,3.8818,3.8818,84400.0
2012-11-29 10:00:00,6.2,6.22,6.19,6.2,362400.0,3.8881,3.9007,3.8818,3.8881,362400.0
2012-11-29 10:05:00,6.2,6.21,6.17,6.18,116800.0,3.8881,3.8944,3.8693,3.8756,116800.0
2012-11-29 10:10:00,6.18,6.19,6.16,6.19,591900.0,3.8756,3.8818,3.863,3.8818,591900.0
2012-11-29 10:15:00,6.19,6.19,6.18,6.19,47900.0,3.8818,3.8818,3.8756,3.8818,47900.0
2012-11-29 10:20:00,6.19,6.19,6.18,6.19,132600.0,3.8818,3.8818,3.8756,3.8818,132600.0
2012-11-29 10:25:00,6.19,6.2,6.18,6.19,1111300.0,3.8818,3.8881,3.8756,3.8818,1111300.0
2012-11-29 10:30:00,6.19,6.19,6.18,6.18,76400.0,3.8818,3.8818,3.8756,3.8756,76400.0
2012-11-29 10:35:00,6.19,6.19,6.18,6.18,14100.0,3.8818,3.8818,3.8756,3.8756,14100.0
2012-11-29 10:40:00,6.18,6.2,6.18,6.2,115300.0,3.8756,3.8881,3.8756,3.8881,115300.0
2012-11-29 10:45:00,6.2,6.2,6.17,6.2,403800.0,3.8881,3.8881,3.8693,3.8881,403800.0
2012-11-29 10:50:00,6.2,6.21,6.2,6.2,29700.0,3.8881,3.8944,3.8881,3.8881,29700.0
2012-11-29 10:55:00,6.2,6.21,6.19,6.19,129900.0,3.8881,3.8944,3.8818,3.8818,129900.0
2012-11-29 11:00:00,6.19,6.2,6.19,6.19,37600.0,3.8818,3.8881,3.8818,3.8818,37600.0
2012-11-29 11:05:00,6.2,6.2,6.19,6.2,106700.0,3.8881,3.8881,3.8818,3.8881,106700.0
2012-11-29 11:10:00,6.2,6.21,6.2,6.2,215900.0,3.8881,3.8944,3.8881,3.8881,215900.0
2012-11-29 11:15:00,6.2,6.21,6.2,6.21,29100.0,3.8881,3.8944,3.8881,3.8944,29100.0
2012-11-29 11:20:00,6.2,6.21,6.2,6.2,31100.0,3.8881,3.8944,3.8881,3.8881,31100.0
2012-11-29 11:25:00,6.2,6.21,6.2,6.2,33700.0,3.8881,3.8944,3.8881,3.8881,33700.0
2012-11-29 11:30:00,6.21,6.22,6.2,6.21,126700.0,3.8944,3.9007,3.8881,3.8944,126700.0
2012-11-29 11:35:00,6.21,6.21,6.2,6.2,46100.0,3.8944,3.8944,3.8881,3.8881,46100.0
2012-11-29 11:40:00,6.2,6.21,6.16,6.17,330500.0,3.8881,3.8944,3.863,3.8693,330500.0
2012-11-29 11:45:00,6.17,6.18,6.16,6.18,159500.0,3.8693,3.8756,3.863,3.8756,159500.0
2012-11-29 11:50:00,6.18,6.19,6.17,6.18,137300.0,3.8756,3.8818,3.8693,3.8756,137300.0
2012-11-29 11:55:00,6.18,6.18,6.16,6.16,52200.0,3.8756,3.8756,3.863,3.863,52200.0
2012-11-29 12:00:00,6.16,6.18,6.16,6.17,55800.0,3.863,3.8756,3.863,3.8693,55800.0
2012-11-29 12:05:00,6.17,6.18,6.16,6.18,94200.0,3.8693,3.8756,3.863,3.8756,94200.0
2012-11-29 12:10:00,6.18,6.2,6.17,6.19,75800.0,3.8756,3.8881,3.8693,3.8818,75800.0
2012-11-29 12:15:00,6.19,6.2,6.18,6.19,48800.0,3.8818,3.8881,3.8756,3.8818,48800.0
2012-11-29 12:20:00,6.19,6.2,6.18,6.19,59800.0,3.8818,3.8881,3.8756,3.8818,59800.0
2012-11-29 12:25:00,6.19,6.2,6.19,6.19,13000.0,3.8818,3.8881,3.8818,3.8818,13000.0
2012-11-29 12:30:00,6.19,6.2,6.19,6.19,10800.0,3.8818,3.8881,3.8818,3.8818,10800.0
2012-11-29 12:35:00,6.19,6.19,6.18,6.19,19500.0,3.8818,3.8818,3.8756,3.8818,19500.0
2012-11-29 12:40:00,6.18,6.19,6.18,6.18,17900.0,3.8756,3.8818,3.8756,3.8756,17900.0
2012-11-29 12:45:00,6.19,6.19,6.18,6.19,10400.0,3.8818,3.8818,3.8756,3.8818,10400.0
2012-11-29 12:50:00,6.18,6.19,6.18,6.19,4900.0,3.8756,3.8818,3.8756,3.8818,4900.0
2012-11-29 12:55:00,6.19,6.19,6.18,6.19,4700.0,3.8818,3.8818,3.8756,3.8818,4700.0
2012-11-29 13:00:00,6.19,6.19,6.18,6.18,104100.0,3.8818,3.8818,3.8756,3.8756,104100.0
2012-11-29 13:05:00,6.18,6.19,6.18,6.18,31300.0,3.8756,3.8818,3.8756,3.8756,31300.0
2012-11-29 13:10:00,6.19,6.19,6.17,6.17,31200.0,3.8818,3.8818,3.8693,3.8693,31200.0
2012-11-29 13:15:00,6.18,6.18,6.17,6.17,20700.0,3.8756,3.8756,3.8693,3.8693,20700.0
2012-11-29 13:20:00,6.18,6.18,6.17,6.17,12600.0,3.8756,3.8756,3.8693,3.8693,12600.0
2012-11-29 13:25:00,6.18,6.18,6.17,6.18,85700.0,3.8756,3.8756,3.8693,3.8756,85700.0
2012-11-29 13:30:00,6.18,6.19,6.18,6.19,58000.0,3.8756,3.8818,3.8756,3.8818,58000.0
2012-11-29 13:35:00,6.19,6.2,6.18,6.2,32100.0,3.8818,3.8881,3.8756,3.8881,32100.0
2012-11-29 13:40:00,6.2,6.2,6.19,6.19,7900.0,3.8881,3.8881,3.8818,3.8818,7900.0
2012-11-29 13:45:00,6.19,6.2,6.19,6.2,67700.0,3.8818,3.8881,3.8818,3.8881,67700.0
2012-11-29 13:50:00,6.2,6.2,6.19,6.19,16400.0,3.8881,3.8881,3.8818,3.8818,16400.0
2012-11-29 13:55:00,6.2,6.2,6.19,6.2,17100.0,3.8881,3.8881,3.8818,3.8881,17100.0
2012-11-29 14:00:00,6.19,6.2,6.18,6.19,105200.0,3.8818,3.8881,3.8756,3.8818,105200.0
2012-11-29 14:05:00,6.2,6.2,6.19,6.19,14800.0,3.8881,3.8881,3.8818,3.8818,14800.0
2012-11-29 14:10:00,6.19,6.2,6.17,6.18,424000.0,3.8818,3.8881,3.8693,3.8756,424000.0
2012-11-29 14:15:00,6.17,6.18,6.17,6.18,18800.0,3.8693,3.8756,3.8693,3.8756,18800.0
2012-11-29 14:20:00,6.18,6.18,6.17,6.18,120200.0,3.8756,3.8756,3.8693,3.8756,120200.0
2012-11-29 14:25:00,6.18,6.18,6.17,6.18,13800.0,3.8756,3.8756,3.8693,3.8756,13800.0
2012-11-29 14:30:00,6.18,6.18,6.17,6.18,84500.0,3.8756,3.8756,3.8693,3.8756,84500.0
2012-11-29 14:35:00,6.18,6.18,6.17,6.18,224900.0,3.8756,3.8756,3.8693,3.8756,224900.0
2012-11-29 14:40:00,6.18,6.18,6.17,6.18,32500.0,3.8756,3.8756,3.8693,3.8756,32500.0
2012-11-29 14:45:00,6.18,6.18,6.17,6.18,32100.0,3.8756,3.8756,3.8693,3.8756,32100.0
2012-11-29 14:50:00,6.18,6.18,6.17,6.18,27500.0,3.8756,3.8756,3.8693,3.8756,27500.0
2012-11-29 14:55:00,6.18,6.18,6.17,6.18,91800.0,3.8756,3.8756,3.8693,3.8756,91800.0
2012-11-29 15:00:00,6.18,6.18,6.17,6.18,55600.0,3.8756,3.8756,3.8693,3.8756,55600.0
2012-11-29 15:05:00,6.17,6.18,6.15,6.16,362600.0,3.8693,3.8756,3.8568,3.863,362600.0
2012-11-29 15:10:00,6.17,6.17,6.15,6.16,149600.0,3.8693,3.8693,3.8568,3.863,149600.0
2012-11-29 15:15:00,6.16,6.16,6.15,6.15,24600.0,3.863,3.863,3.8568,3.8568,24600.0
2012-11-29 15:20:00,6.15,6.16,6.13,6.14,239500.0,3.8568,3.863,3.8442,3.8505,239500.0
2012-11-29 15:25:00,6.13,6.15,6.13,6.15,138400.0,3.8442,3.8568,3.8442,3.8568,138400.0
2012-11-29 15:30:00,6.15,6.15,6.14,6.15,123500.0,3.8568,3.8568,3.8505,3.8568,123500.0
2012-11-29 15:35:00,6.15,6.16,6.14,6.16,316400.0,3.8568,3.863,3.8505,3.863,316400.0
2012-11-29 15:40:00,6.16,6.16,6.15,6.16,254600.0,3.863,3.863,3.8568,3.863,254600.0
2012-11-29 15:45:00,6.16,6.16,6.15,6.16,138000.0,3.863,3.863,3.8568,3.863,138000.0
2012-11-29 15:50:00,6.16,6.16,6.15,6.16,111300.0,3.863,3.863,3.8568,3.863,111300.0
2012-11-29 15:55:00,6.16,6.16,6.15,6.16,413800.0,3.863,3.863,3.8568,3.863,413800.0
2012-11-30 09:30:00,6.18,6.19,6.14,6.15,72000.0,3.8756,3.8818,3.8505,3.8568,72000.0
2012-11-30 09:35:00,6.15,6.16,6.14,6.16,70600.0,3.8568,3.863,3.8505,3.863,70600.0
2012-11-30 09:40:00,6.16,6.19,6.16,6.18,158400.0,3.863,3.8818,3.863,3.8756,158400.0
2012-11-30 09:45:00,6.17,6.17,6.15,6.17,76500.0,3.8693,3.8693,3.8568,3.8693,76500.0
2012-11-30 09:50:00,6.17,6.17,6.15,6.16,85800.0,3.8693,3.8693,3.8568,3.863,85800.0
2012-11-30 09:55:00,6.16,6.18,6.16,6.16,78300.0,3.863,3.8756,3.863,3.863,78300.0
2012-11-30 10:00:00,6.17,6.17,6.16,6.16,50900.0,3.8693,3.8693,3.863,3.863,50900.0
2012-11-30 10:05:00,6.17,6.17,6.15,6.15,109100.0,3.8693,3.8693,3.8568,3.8568,109100.0
2012-11-30 10:10:00,6.16,6.16,6.14,6.16,149100.0,3.863,3.863,3.8505,3.863,149100.0
2012-11-30 10:15:00,6.16,6.17,6.15,6.17,48100.0,3.863,3.8693,3.8568,3.8693,48100.0
2012-11-30 10:20:00,6.17,6.17,6.16,6.17,55300.0,3.8693,3.8693,3.863,3.8693,55300.0
2012-11-30 10:25:00,6.17,6.17,6.16,6.16,16000.0,3.8693,3.8693,3.863,3.863,16000.0
2012-11-30 10:30:00,6.16,6.17,6.16,6.17,12300.0,3.863,3.8693,3.863,3.8693,12300.0
2012-11-30 10:35:00,6.16,6.17,6.15,6.16,78000.0,3.863,3.8693,3.8568,3.863,78000.0
2012-11-30 10:40:00,6.15,6.16,6.15,6.16,15000.0,3.8568,3.863,3.8568,3.863,15000.0
2012-11-30 10:45:00,6.16,6.16,6.14,6.14,125400.0,3.863,3.863,3.8505,3.8505,125400.0
2012-11-30 10:50:00,6.14,6.15,6.14,6.15,94200.0,3.8505,3.8568,3.8505,3.8568,94200.0
2012-11-30 10:55:00,6.15,6.17,6.14,6.17,130400.0,3.8568,3.8693,3.8505,3.8693,130400.0
2012-11-30 11:00:00,6.16,6.17,6.16,6.16,89600.0,3.863,3.8693,3.863,3.863,89600.0
2012-11-30 11:05:00,6.16,6.17,6.15,6.15,122500.0,3.863,3.8693,3.8568,3.8568,122500.0
2012-11-30 11:10:00,6.16,6.17,6.15,6.16,49400.0,3.863,3.8693,3.8568,3.863,49400.0
2012-11-30 11:15:00,6.16,6.17,6.16,6.16,42900.0,3.863,3.8693,3.863,3.863,42900.0
2012-11-30 11:20:00,6.16,6.16,6.15,6.15,29100.0,3.863,3.863,3.8568,3.8568,29100.0
2012-11-30 11:25:00,6.15,6.16,6.15,6.16,44900.0,3.8568,3.863,3.8568,3.863,44900.0
2012-11-30 11:30:00,6.16,6.16,6.15,6.15,13100.0,3.863,3.863,3.8568,3.8568,13100.0
2012-11-30 11:35:00,6.16,6.16,6.15,6.15,38500.0,3.863,3.863,3.8568,3.8568,38500.0
2012-11-30 11:40:00,6.15,6.16,6.15,6.15,13300.0,3.8568,3.863,3.8568,3.8568,13300.0
2012-11-30 11:45:00,6.16,6.16,6.15,6.16,42500.0,3.863,3.863,3.8568,3.863,42500.0
2012-11-30 11:50:00,6.15,6.16,6.15,6.15,23800.0,3.8568,3.863,3.8568,3.8568,23800.0
2012-11-30 11:55:00,6.16,6.16,6.15,6.16,14300.0,3.863,3.863,3.8568,3.863,14300.0
2012-11-30 12:00:00,6.15,6.16,6.15,6.15,27400.0,3.8568,3.863,3.8568,3.8568,27400.0
2012-11-30 12:05:00,6.16,6.16,6.15,6.15,10400.0,3.863,3.863,3.8568,3.8568,10400.0
2012-11-30 12:10:00,6.15,6.16,6.15,6.16,28500.0,3.8568,3.863,3.8568,3.863,28500.0
2012-11-30 12:15:00,6.15,6.16,6.15,6.16,29000.0,3.8568,3.863,3.8568,3.863,29000.0
2012-11-30 12:20:00,6.16,6.16,6.15,6.16,16800.0,3.863,3.863,3.8568,3.863,16800.0
2012-11-30 12:25:00,6.16,6.16,6.15,6.16,12000.0,3.863,3.863,3.8568,3.863,12000.0
2012-11-30 12:30:00,6.16,6.16,6.15,6.16,35000.0,3.863,3.863,3.8568,3.863,35000.0
2012-11-30 12:35:00,6.16,6.16,6.15,6.16,14700.0,3.863,3.863,3.8568,3.863,14700.0
2012-11-30 12:40:00,6.16,6.16,6.16,6.16,9900.0,3.863,3.863,3.863,3.863,9900.0
2012-11-30 12:45:00,6.16,6.16,6.14,6.15,202000.0,3.863,3.863,3.8505,3.8568,202000.0
2012-11-30 12:50:00,6.15,6.15,6.14,6.15,20800.0,3.8568,3.8568,3.8505,3.8568,20800.0
2012-11-30 12:55:00,6.15,6.15,6.14,6.15,11600.0,3.8568,3.8568,3.8505,3.8568,11600.0
2012-11-30 13:00:00,6.15,6.16,6.14,6.16,55000.0,3.8568,3.863,3.8505,3.863,55000.0
2012-11-30 13:05:00,6.15,6.16,6.15,6.16,8200.0,3.8568,3.863,3.8568,3.863,8200.0
2012-11-30 13:10:00,6.16,6.16,6.15,6.16,27400.0,3.863,3.863,3.8568,3.863,27400.0
2012-11-30 13:15:00,6.16,6.16,6.15,6.16,8600.0,3.863,3.863,3.8568,3.863,8600.0
2012-11-30 13:20:00,6.16,6.17,6.15,6.17,106200.0,3.863,3.8693,3.8568,3.8693,106200.0
2012-11-30 13:25:00,6.17,6.17,6.16,6.17,19500.0,3.8693,3.8693,3.863,3.8693,19500.0
2012-11-30 13:30:00,6.17,6.17,6.17,6.17,14000.0,3.8693,3.8693,3.8693,3.8693,14000.0
2012-11-30 13:35:00,6.17,6.17,6.15,6.17,316900.0,3.8693,3.8693,3.8568,3.8693,316900.0
2012-11-30 13:40:00,6.17,6.17,6.15,6.16,155500.0,3.8693,3.8693,3.8568,3.863,155500.0
2012-11-30 13:45:00,6.15,6.16,6.15,6.16,61900.0,3.8568,3.863,3.8568,3.863,61900.0
2012-11-30 13:50:00,6.16,6.17,6.15,6.16,127100.0,3.863,3.8693,3.8568,3.863,127100.0
2012-11-30 13:55:00,6.16,6.17,6.15,6.16,341700.0,3.863,3.8693,3.8568,3.863,341700.0
2012-11-30 14:00:00,6.16,6.16,6.15,6.16,4600.0,3.863,3.863,3.8568,3.863,4600.0
2012-11-30 14:05:00,6.16,6.16,6.15,6.16,109800.0,3.863,3.863,3.8568,3.863,109800.0
2012-11-30 14:10:00,6.16,6.16,6.16,6.16,79500.0,3.863,3.863,3.863,3.863,79500.0
2012-11-30 14:15:00,6.15,6.16,6.15,6.15,46700.0,3.8568,3.863,3.8568,3.8568,46700.0
2012-11-30 14:20:00,6.16,6.16,6.15,6.16,89100.0,3.863,3.863,3.8568,3.863,89100.0
2012-11-30 14:25:00,6.16,6.16,6.15,6.16,9000.0,3.863,3.863,3.8568,3.863,9000.0
2012-11-30 14:30:00,6.16,6.17,6.15,6.15,413800.0,3.863,3.8693,3.8568,3.8568,413800.0
2012-11-30 14:35:00,6.15,6.16,6.14,6.14,615200.0,3.8568,3.863,3.8505,3.8505,615200.0
2012-11-30 14:40:00,6.15,6.16,6.14,6.16,327500.0,3.8568,3.863,3.8505,3.863,327500.0
2012-11-30 14:45:00,6.16,6.16,6.14,6.16,354500.0,3.863,3.863,3.8505,3.863,354500.0
2012-11-30 14:50:00,6.15,6.16,6.13,6.15,571400.0,3.8568,3.863,3.8442,3.8568,571400.0
2012-11-30 14:55:00,6.14,6.15,6.14,6.14,30300.0,3.8505,3.8568,3.8505,3.8505,30300.0
2012-11-30 15:00:00,6.15,6.15,6.14,6.15,31700.0,3.8568,3.8568,3.8505,3.8568,31700.0
2012-11-30 15:05:00,6.15,6.15,6.14,6.14,27700.0,3.8568,3.8568,3.8505,3.8505,27700.0
2012-11-30 15:10:00,6.14,6.15,6.14,6.15,58700.0,3.8505,3.8568,3.8505,3.8568,58700.0
2012-11-30 15:15:00,6.15,6.16,6.14,6.15,74200.0,3.8568,3.863,3.8505,3.8568,74200.0
2012-11-30 15:20:00,6.15,6.16,6.15,6.16,13800.0,3.8568,3.863,3.8568,3.863,13800.0
2012-11-30 15:25:00,6.16,6.16,6.15,6.16,23400.0,3.863,3.863,3.8568,3.863,23400.0
2012-11-30 15:30:00,6.16,6.16,6.15,6.16,31700.0,3.863,3.863,3.8568,3.863,31700.0
2012-11-30 15:35:00,6.16,6.16,6.15,6.16,94600.0,3.863,3.863,3.8568,3.863,94600.0
2012-11-30 15:40:00,6.16,6.17,6.15,6.17,111800.0,3.863,3.8693,3.8568,3.8693,111800.0
2012-11-30 15:45:00,6.17,6.18,6.16,6.18,142400.0,3.8693,3.8756,3.863,3.8756,142400.0
2012-11-30 15:50:00,6.18,6.18,6.17,6.18,277200.0,3.8756,3.8756,3.8693,3.8756,277200.0
2012-11-30 15:55:00,6.18,6.18,6.15,6.16,732000.0,3.8756,3.8756,3.8568,3.863,732000.0
2012-12-03 09:30:00,6.18,6.2,6.17,6.17,310300.0,3.8756,3.8881,3.8693,3.8693,310300.0
2012-12-03 09:35:00,6.18,6.2,6.17,6.2,324600.0,3.8756,3.8881,3.8693,3.8881,324600.0
2012-12-03 09:40:00,6.2,6.2,6.18,6.19,153600.0,3.8881,3.8881,3.8756,3.8818,153600.0
2012-12-03 09:45:00,6.19,6.19,6.17,6.17,93400.0,3.8818,3.8818,3.8693,3.8693,93400.0
2012-12-03 09:50:00,6.18,6.18,6.17,6.18,11200.0,3.8756,3.8756,3.8693,3.8756,11200.0
2012-12-03 09:55:00,6.18,6.18,6.16,6.17,106000.0,3.8756,3.8756,3.863,3.8693,106000.0
2012-12-03 10:00:00,6.16,6.17,6.14,6.14,381500.0,3.863,3.8693,3.8505,3.8505,381500.0
2012-12-03 10:05:00,6.15,6.15,6.14,6.15,236800.0,3.8568,3.8568,3.8505,3.8568,236800.0
2012-12-03 10:10:00,6.14,6.15,6.13,6.14,263800.0,3.8505,3.8568,3.8442,3.8505,263800.0
2012-12-03 10:15:00,6.14,6.15,6.14,6.15,92700.0,3.8505,3.8568,3.8505,3.8568,92700.0
2012-12-03 10:20:00,6.15,6.15,6.14,6.14,69700.0,3.8568,3.8568,3.8505,3.8505,69700.0
2012-12-03 10:25:00,6.14,6.15,6.12,6.12,497600.0,3.8505,3.8568,3.8379,3.8379,497600.0
2012-12-03 10:30:00,6.12,6.15,6.12,6.12,427100.0,3.8379,3.8568,3.8379,3.8379,427100.0
2012-12-03 10:35:00,6.13,6.14,6.11,6.13,275900.0,3.8442,3.8505,3.8317,3.8442,275900.0
2012-12-03 10:40:00,6.13,6.13,6.12,6.12,20500.0,3.8442,3.8442,3.8379,3.8379,20500.0
2012-12-03 10:45:00,6.13,6.14,6.12,6.14,77700.0,3.8442,3.8505,3.8379,3.8505,77700.0
2012-12-03 10:50:00,6.14,6.14,6.13,6.14,193800.0,3.8505,3.8505,3.8442,3.8505,193800.0
2012-12-03 10:55:00,6.14,6.14,6.11,6.12,449700.0,3.8505,3.8505,3.8317,3.8379,449700.0
2012-12-03 11:00:00,6.12,6.13,6.12,6.13,150400.0,3.8379,3.8442,3.8379,3.8442,150400.0
2012-12-03 11:05:00,6.13,6.13,6.12,6.13,34000.0,3.8442,3.8442,3.8379,3.8442,34000.0
2012-12-03 11:10:00,6.13,6.14,6.12,6.14,90100.0,3.8442,3.8505,3.8379,3.8505,90100.0
2012-12-03 11:15:00,6.14,6.14,6.13,6.14,29200.0,3.8505,3.8505,3.8442,3.8505,29200.0
2012-12-03 11:20:00,6.14,6.14,6.13,6.14,20400.0,3.8505,3.8505,3.8442,3.8505,20400.0
2012-12-03 11:25:00,6.14,6.14,6.13,6.14,22700.0,3.8505,3.8505,3.8442,3.8505,22700.0
2012-12-03 11:30:00,6.13,6.17,6.13,6.15,206100.0,3.8442,3.8693,3.8442,3.8568,206100.0
2012-12-03 11:35:00,6.15,6.16,6.15,6.16,19900.0,3.8568,3.863,3.8568,3.863,19900.0
2012-12-03 11:40:00,6.16,6.16,6.15,6.16,51100.0,3.863,3.863,3.8568,3.863,51100.0
2012-12-03 11:45:00,6.15,6.17,6.15,6.17,42900.0,3.8568,3.8693,3.8568,3.8693,42900.0
2012-12-03 11:50:00,6.17,6.17,6.16,6.16,13800.0,3.8693,3.8693,3.863,3.863,13800.0
2012-12-03 11:55:00,6.17,6.17,6.16,6.17,42900.0,3.8693,3.8693,3.863,3.8693,42900.0
2012-12-03 12:00:00,6.17,6.17,6.16,6.17,44400.0,3.8693,3.8693,3.863,3.8693,44400.0
2012-12-03 12:05:00,6.17,6.17,6.16,6.16,17200.0,3.8693,3.8693,3.863,3.863,17200.0
2012-12-03 12:10:00,6.16,6.17,6.16,6.16,17400.0,3.863,3.8693,3.863,3.863,17400.0
2012-12-03 12:15:00,6.17,6.17,6.16,6.17,22700.0,3.8693,3.8693,3.863,3.8693,22700.0
2012-12-03 12:20:00,6.16,6.17,6.16,6.16,11900.0,3.863,3.8693,3.863,3.863,11900.0
2012-12-03 12:25:00,6.17,6.17,6.16,6.16,15100.0,3.8693,3.8693,3.863,3.863,15100.0
2012-12-03 12:30:00,6.17,6.18,6.16,6.18,56600.0,3.8693,3.8756,3.863,3.8756,56600.0
2012-12-03 12:35:00,6.17,6.18,6.16,6.18,148700.0,3.8693,3.8756,3.863,3.8756,148700.0
2012-12-03 12:40:00,6.18,6.18,6.17,6.17,13100.0,3.8756,3.8756,3.8693,3.8693,13100.0
2012-12-03 12:45:00,6.17,6.18,6.17,6.18,8400.0,3.8693,3.8756,3.8693,3.8756,8400.0
2012-12-03 12:50:00,6.18,6.18,6.17,6.18,16300.0,3.8756,3.8756,3.8693,3.8756,16300.0
2012-12-03 12:55:00,6.18,6.18,6.17,6.17,20400.0,3.8756,3.8756,3.8693,3.8693,20400.0
2012-12-03 13:00:00,6.17,6.18,6.16,6.16,100000.0,3.8693,3.8756,3.863,3.863,100000.0
2012-12-03 13:05:00,6.16,6.17,6.16,6.16,62600.0,3.863,3.8693,3.863,3.863,62600.0
2012-12-03 13:10:00,6.17,6.17,6.16,6.17,15000.0,3.8693,3.8693,3.863,3.8693,15000.0
2012-12-03 13:15:00,6.16,6.17,6.16,6.16,35300.0,3.863,3.8693,3.863,3.863,35300.0
2012-12-03 13:20:00,6.17,6.17,6.16,6.17,65300.0,3.8693,3.8693,3.863,3.8693,65300.0
2012-12-03 13:25:00,6.17,6.17,6.16,6.17,22200.0,3.8693,3.8693,3.863,3.8693,22200.0
2012-12-03 13:30:00,6.17,6.17,6.16,6.17,29200.0,3.8693,3.8693,3.863,3.8693,29200.0
2012-12-03 13:35:00,6.17,6.17,6.15,6.16,153100.0,3.8693,3.8693,3.8568,3.863,153100.0
2012-12-03 13:40:00,6.15,6.16,6.15,6.16,76800.0,3.8568,3.863,3.8568,3.863,76800.0
2012-12-03 13:45:00,6.15,6.16,6.15,6.15,12700.0,3.8568,3.863,3.8568,3.8568,12700.0
2012-12-03 13:50:00,6.16,6.16,6.15,6.15,16600.0,3.863,3.863,3.8568,3.8568,16600.0
2012-12-03 13:55:00,6.15,6.16,6.15,6.16,141500.0,3.8568,3.863,3.8568,3.863,141500.0
2012-12-03 14:00:00,6.16,6.16,6.15,6.16,16400.0,3.863,3.863,3.8568,3.863,16400.0
2012-12-03 14:05:00,6.16,6.17,6.15,6.16,218400.0,3.863,3.8693,3.8568,3.863,218400.0
2012-12-03 14:10:00,6.16,6.16,6.15,6.16,9300.0,3.863,3.863,3.8568,3.863,9300.0
2012-12-03 14:15:00,6.16,6.17,6.16,6.16,141000.0,3.863,3.8693,3.863,3.863,141000.0
2012-12-03 14:20:00,6.17,6.17,6.15,6.16,114600.0,3.8693,3.8693,3.8568,3.863,114600.0
2012-12-03 14:25:00,6.16,6.16,6.15,6.16,92800.0,3.863,3.863,3.8568,3.863,92800.0
2012-12-03 14:30:00,6.15,6.16,6.14,6.14,80400.0,3.8568,3.863,3.8505,3.8505,80400.0
2012-12-03 14:35:00,6.15,6.15,6.13,6.13,91400.0,3.8568,3.8568,3.8442,3.8442,91400.0
2012-12-03 14:40:00,6.13,6.14,6.13,6.13,27600.0,3.8442,3.8505,3.8442,3.8442,27600.0
2012-12-03 14:45:00,6.13,6.14,6.13,6.13,22300.0,3.8442,3.8505,3.8442,3.8442,22300.0
2012-12-03 14:50:00,6.13,6.14,6.13,6.14,78100.0,3.8442,3.8505,3.8442,3.8505,78100.0
2012-12-03 14:55:00,6.14,6.14,6.13,6.14,27900.0,3.8505,3.8505,3.8442,3.8505,27900.0
2012-12-03 15:00:00,6.13,6.17,6.13,6.14,551500.0,3.8442,3.8693,3.8442,3.8505,551500.0
2012-12-03 15:05:00,6.14,6.15,6.13,6.13,112600.0,3.8505,3.8568,3.8442,3.8442,112600.0
2012-12-03 15:10:00,6.13,6.14,6.12,6.14,184100.0,3.8442,3.8505,3.8379,3.8505,184100.0
2012-12-03 15:15:00,6.14,6.14,6.1,6.11,254700.0,3.8505,3.8505,3.8254,3.8317,254700.0
2012-12-03 15:20:00,6.11,6.13,6.1,6.13,337200.0,3.8317,3.8442,3.8254,3.8442,337200.0
2012-12-03 15:25:00,6.13,6.14,6.12,6.13,381200.0,3.8442,3.8505,3.8379,3.8442,381200.0
2012-12-03 15:30:00,6.12,6.13,6.12,6.13,204000.0,3.8379,3.8442,3.8379,3.8442,204000.0
2012-12-03 15:35:00,6.13,6.14,6.12,6.14,342500.0,3.8442,3.8505,3.8379,3.8505,342500.0
2012-12-03 15:40:00,6.14,6.14,6.12,6.14,452900.0,3.8505,3.8505,3.8379,3.8505,452900.0
2012-12-03 15:45:00,6.13,6.14,6.13,6.13,147200.0,3.8442,3.8505,3.8442,3.8442,147200.0
2012-12-03 15:50:00,6.13,6.14,6.12,6.13,428200.0,3.8442,3.8505,3.8379,3.8442,428200.0
2012-12-03 15:55:00,6.13,6.13,6.11,6.13,691200.0,3.8442,3.8442,3.8317,3.8442,691200.0
2012-12-04 09:30:00,6.13,6.16,6.1,6.14,122300.0,3.8442,3.863,3.8254,3.8505,122300.0
2012-12-04 09:35:00,6.14,6.15,6.12,6.13,164700.0,3.8505,3.8568,3.8379,3.8442,164700.0
2012-12-04 09:40:00,6.13,6.14,6.11,6.13,117200.0,3.8442,3.8505,3.8317,3.8442,117200.0
2012-12-04 09:45:00,6.13,6.14,6.1,6.1,119700.0,3.8442,3.8505,3.8254,3.8254,119700.0
2012-12-04 09:50:00,6.11,6.11,6.1,6.1,51000.0,3.8317,3.8317,3.8254,3.8254,51000.0
2012-12-04 09:55:00,6.11,6.11,6.09,6.1,78800.0,3.8317,3.8317,3.8191,3.8254,78800.0
2012-12-04 10:00:00,6.1,6.1,6.09,6.09,62700.0,3.8254,3.8254,3.8191,3.8191,62700.0
2012-12-04 10:05:00,6.09,6.11,6.09,6.11,697200.0,3.8191,3.8317,3.8191,3.8317,697200.0
2012-12-04 10:10:00,6.1,6.12,6.09,6.12,175000.0,3.8254,3.8379,3.8191,3.8379,175000.0
2012-12-04 10:15:00,6.12,6.12,6.11,6.11,35600.0,3.8379,3.8379,3.8317,3.8317,35600.0
2012-12-04 10:20:00,6.12,6.12,6.09,6.09,137900.0,3.8379,3.8379,3.8191,3.8191,137900.0
2012-12-04 10:25:00,6.09,6.1,6.07,6.07,123200.0,3.8191,3.8254,3.8066,3.8066,123200.0
2012-12-04 10:30:00,6.08,6.08,6.07,6.08,73500.0,3.8129,3.8129,3.8066,3.8129,73500.0
2012-12-04 10:35:00,6.07,6.08,6.06,6.06,147700.0,3.8066,3.8129,3.8003,3.8003,147700.0
2012-12-04 10:40:00,6.06,6.07,6.06,6.06,37500.0,3.8003,3.8066,3.8003,3.8003,37500.0
2012-12-04 10:45:00,6.06,6.08,6.06,6.08,93800.0,3.8003,3.8129,3.8003,3.8129,93800.0
2012-12-04 10:50:00,6.07,6.08,6.07,6.07,57000.0,3.8066,3.8129,3.8066,3.8066,57000.0
2012-12-04 10:55:00,6.08,6.08,6.07,6.08,111400.0,3.8129,3.8129,3.8066,3.8129,111400.0
2012-12-04 11:00:00,6.08,6.08,6.05,6.05,464600.0,3.8129,3.8129,3.7941,3.7941,464600.0
2012-12-04 11:05:00,6.06,6.06,6.05,6.05,221900.0,3.8003,3.8003,3.7941,3.7941,221900.0
2012-12-04 11:10:00,6.05,6.05,6.03,6.04,398900.0,3.7941,3.7941,3.7815,3.7878,398900.0
2012-12-04 11:15:00,6.04,6.05,6.03,6.04,540600.0,3.7878,3.7941,3.7815,3.7878,540600.0
2012-12-04 11:20:00,6.04,6.05,6.04,6.04,377400.0,3.7878,3.7941,3.7878,3.7878,377400.0
2012-12-04 11:25:00,6.04,6.06,6.04,6.04,419500.0,3.7878,3.8003,3.7878,3.7878,419500.0
2012-12-04 11:30:00,6.04,6.05,6.04,6.04,33400.0,3.7878,3.7941,3.7878,3.7878,33400.0
2012-12-04 11:35:00,6.04,6.06,6.04,6.05,71000.0,3.7878,3.8003,3.7878,3.7941,71000.0
2012-12-04 11:40:00,6.05,6.07,6.05,6.06,166800.0,3.7941,3.8066,3.7941,3.8003,166800.0
2012-12-04 11:45:00,6.07,6.08,6.07,6.07,116200.0,3.8066,3.8129,3.8066,3.8066,116200.0
2012-12-04 11:50:00,6.07,6.08,6.06,6.06,91500.0,3.8066,3.8129,3.8003,3.8003,91500.0
2012-12-04 11:55:00,6.06,6.07,6.05,6.05,55200.0,3.8003,3.8066,3.7941,3.7941,55200.0
2012-12-04 12:00:00,6.05,6.06,6.04,6.04,55000.0,3.7941,3.8003,3.7878,3.7878,55000.0
2012-12-04 12:05:00,6.04,6.04,6.03,6.03,79400.0,3.7878,3.7878,3.7815,3.7815,79400.0
2012-12-04 12:10:00,6.03,6.04,6.02,6.03,138800.0,3.7815,3.7878,3.7752,3.7815,138800.0
2012-12-04 12:15:00,6.03,6.05,6.03,6.04,376100.0,3.7815,3.7941,3.7815,3.7878,376100.0
2012-12-04 12:20:00,6.04,6.04,6.03,6.04,63400.0,3.7878,3.7878,3.7815,3.7878,63400.0
2012-12-04 12:25:00,6.03,6.06,6.03,6.04,229300.0,3.7815,3.8003,3.7815,3.7878,229300.0
2012-12-04 12:30:00,6.05,6.06,6.04,6.05,169100.0,3.7941,3.8003,3.7878,3.7941,169100.0
2012-12-04 12:35:00,6.06,6.06,6.03,6.03,111300.0,3.8003,3.8003,3.7815,3.7815,111300.0
2012-12-04 12:40:00,6.03,6.04,6.03,6.03,17600.0,3.7815,3.7878,3.7815,3.7815,17600.0
2012-12-04 12:45:00,6.03,6.05,6.03,6.04,136400.0,3.7815,3.7941,3.7815,3.7878,136400.0
2012-12-04 12:50:00,6.04,6.04,6.03,6.03,52100.0,3.7878,3.7878,3.7815,3.7815,52100.0
2012-12-04 12:55:00,6.03,6.04,6.03,6.03,30200.0,3.7815,3.7878,3.7815,3.7815,30200.0
2012-12-04 13:00:00,6.03,6.03,6.0,6.0,205500.0,3.7815,3.7815,3.7627,3.7627,205500.0
2012-12-04 13:05:00,6.0,6.01,5.99,6.0,270300.0,3.7627,3.769,3.7564,3.7627,270300.0
2012-12-04 13:10:00,6.0,6.01,6.0,6.0,18100.0,3.7627,3.769,3.7627,3.7627,18100.0
2012-12-04 13:15:00,6.0,6.01,6.0,6.0,59200.0,3.7627,3.769,3.7627,3.7627,59200.0
2012-12-04 13:20:00,6.0,6.01,6.0,6.01,37800.0,3.7627,3.769,3.7627,3.769,37800.0
2012-12-04 13:25:00,6.0,6.02,6.0,6.02,171100.0,3.7627,3.7752,3.7627,3.7752,171100.0
2012-12-04 13:30:00,6.02,6.03,6.0,6.01,610300.0,3.7752,3.7815,3.7627,3.769,610300.0
2012-12-04 13:35:00,6.0,6.02,6.0,6.01,45400.0,3.7627,3.7752,3.7627,3.769,45400.0
2012-12-04 13:40:00,6.01,6.03,6.01,6.02,69500.0,3.769,3.7815,3.769,3.7752,69500.0
2012-12-04 13:45:00,6.02,6.03,6.02,6.02,49700.0,3.7752,3.7815,3.7752,3.7752,49700.0
2012-12-04 13:50:00,6.02,6.04,6.02,6.04,114100.0,3.7752,3.7878,3.7752,3.7878,114100.0
2012-12-04 13:55:00,6.04,6.04,6.03,6.03,139700.0,3.7878,3.7878,3.7815,3.7815,139700.0
2012-12-04 14:00:00,6.03,6.04,6.02,6.04,123800.0,3.7815,3.7878,3.7752,3.7878,123800.0
2012-12-04 14:05:00,6.04,6.04,6.03,6.03,51600.0,3.7878,3.7878,3.7815,3.7815,51600.0
2012-12-04 14:10:00,6.03,6.04,6.02,6.02,85300.0,3.7815,3.7878,3.7752,3.7752,85300.0
2012-12-04 14:15:00,6.02,6.03,6.02,6.02,25200.0,3.7752,3.7815,3.7752,3.7752,25200.0
2012-12-04 14:20:00,6.02,6.03,6.02,6.02,40600.0,3.7752,3.7815,3.7752,3.7752,40600.0
2012-12-04 14:25:00,6.02,6.03,6.02,6.02,52300.0,3.7752,3.7815,3.7752,3.7752,52300.0
2012-12-04 14:30:00,6.02,6.03,6.02,6.02,43800.0,3.7752,3.7815,3.7752,3.7752,43800.0
2012-12-04 14:35:00,6.02,6.03,6.01,6.01,73200.0,3.7752,3.7815,3.769,3.769,73200.0
2012-12-04 14:40:00,6.01,6.03,6.01,6.03,189200.0,3.769,3.7815,3.769,3.7815,189200.0
2012-12-04 14:45:00,6.03,6.03,6.02,6.02,503200.0,3.7815,3.7815,3.7752,3.7752,503200.0
2012-12-04 14:50:00,6.02,6.03,6.01,6.01,668400.0,3.7752,3.7815,3.769,3.769,668400.0
2012-12-04 14:55:00,6.02,6.02,6.0,6.0,257600.0,3.7752,3.7752,3.7627,3.7627,257600.0
2012-12-04 15:00:00,6.01,6.02,6.0,6.02,168000.0,3.769,3.7752,3.7627,3.7752,168000.0
2012-12-04 15:05:00,6.01,6.02,6.0,6.01,1251300.0,3.769,3.7752,3.7627,3.769,1251300.0
2012-12-04 15:10:00,6.02,6.02,6.01,6.01,37600.0,3.7752,3.7752,3.769,3.769,37600.0
2012-12-04 15:15:00,6.02,6.04,6.01,6.04,205100.0,3.7752,3.7878,3.769,3.7878,205100.0
2012-12-04 15:20:00,6.03,6.04,6.01,6.02,362100.0,3.7815,3.7878,3.769,3.7752,362100.0
2012-12-04 15:25:00,6.01,6.03,6.01,6.03,152200.0,3.769,3.7815,3.769,3.7815,152200.0
2012-12-04 15:30:00,6.03,6.03,6.02,6.03,579900.0,3.7815,3.7815,3.7752,3.7815,579900.0
2012-12-04 15:35:00,6.02,6.03,6.01,6.02,478400.0,3.7752,3.7815,3.769,3.7752,478400.0
2012-12-04 15:40:00,6.02,6.03,6.01,6.01,590600.0,3.7752,3.7815,3.769,3.769,590600.0
2012-12-04 15:45:00,6.02,6.03,6.01,6.03,527100.0,3.7752,3.7815,3.769,3.7815,527100.0
2012-12-04 15:50:00,6.03,6.04,6.01,6.01,1094100.0,3.7815,3.7878,3.769,3.769,1094100.0
2012-12-04 15:55:00,6.02,6.03,6.0,6.0,1290600.0,3.7752,3.7815,3.7627,3.7627,1290600.0
2012-12-05 09:30:00,6.04,6.09,6.04,6.09,160300.0,3.7878,3.8191,3.7878,3.8191,160300.0
2012-12-05 09:35:00,6.09,6.09,6.06,6.08,152300.0,3.8191,3.8191,3.8003,3.8129,152300.0
2012-12-05 09:40:00,6.07,6.11,6.07,6.09,169100.0,3.8066,3.8317,3.8066,3.8191,169100.0
2012-12-05 09:45:00,6.08,6.09,6.07,6.07,63300.0,3.8129,3.8191,3.8066,3.8066,63300.0
2012-12-05 09:50:00,6.07,6.08,6.07,6.08,69900.0,3.8066,3.8129,3.8066,3.8129,69900.0
2012-12-05 09:55:00,6.08,6.08,6.07,6.08,19100.0,3.8129,3.8129,3.8066,3.8129,19100.0
2012-12-05 10:00:00,6.07,6.1,6.07,6.07,176200.0,3.8066,3.8254,3.8066,3.8066,176200.0
2012-12-05 10:05:00,6.07,6.08,6.07,6.07,43200.0,3.8066,3.8129,3.8066,3.8066,43200.0
2012-12-05 10:10:00,6.07,6.08,6.07,6.08,26900.0,3.8066,3.8129,3.8066,3.8129,26900.0
2012-12-05 10:15:00,6.08,6.09,6.07,6.09,89300.0,3.8129,3.8191,3.8066,3.8191,89300.0
2012-12-05 10:20:00,6.08,6.1,6.08,6.08,107400.0,3.8129,3.8254,3.8129,3.8129,107400.0
2012-12-05 10:25:00,6.08,6.09,6.07,6.08,68400.0,3.8129,3.8191,3.8066,3.8129,68400.0
2012-12-05 10:30:00,6.08,6.08,6.07,6.08,173500.0,3.8129,3.8129,3.8066,3.8129,173500.0
2012-12-05 10:35:00,6.07,6.08,6.07,6.08,18600.0,3.8066,3.8129,3.8066,3.8129,18600.0
2012-12-05 10:40:00,6.08,6.08,6.07,6.08,169000.0,3.8129,3.8129,3.8066,3.8129,169000.0
2012-12-05 10:45:00,6.08,6.08,6.07,6.08,52400.0,3.8129,3.8129,3.8066,3.8129,52400.0
2012-12-05 10:50:00,6.08,6.08,6.06,6.06,134300.0,3.8129,3.8129,3.8003,3.8003,134300.0
2012-12-05 10:55:00,6.06,6.08,6.06,6.08,201500.0,3.8003,3.8129,3.8003,3.8129,201500.0
2012-12-05 11:00:00,6.08,6.09,6.08,6.09,54200.0,3.8129,3.8191,3.8129,3.8191,54200.0
2012-12-05 11:05:00,6.08,6.1,6.08,6.08,172600.0,3.8129,3.8254,3.8129,3.8129,172600.0
2012-12-05 11:10:00,6.08,6.1,6.08,6.08,143500.0,3.8129,3.8254,3.8129,3.8129,143500.0
2012-12-05 11:15:00,6.08,6.1,6.08,6.1,93700.0,3.8129,3.8254,3.8129,3.8254,93700.0
2012-12-05 11:20:00,6.09,6.1,6.09,6.09,77800.0,3.8191,3.8254,3.8191,3.8191,77800.0
2012-12-05 11:25:00,6.1,6.11,6.09,6.1,150500.0,3.8254,3.8317,3.8191,3.8254,150500.0
2012-12-05 11:30:00,6.1,6.13,6.1,6.12,222000.0,3.8254,3.8442,3.8254,3.8379,222000.0
2012-12-05 11:35:00,6.13,6.13,6.11,6.12,512100.0,3.8442,3.8442,3.8317,3.8379,512100.0
2012-12-05 11:40:00,6.11,6.12,6.11,6.12,39300.0,3.8317,3.8379,3.8317,3.8379,39300.0
2012-12-05 11:45:00,6.11,6.12,6.1,6.11,407200.0,3.8317,3.8379,3.8254,3.8317,407200.0
2012-12-05 11:50:00,6.12,6.12,6.11,6.12,36000.0,3.8379,3.8379,3.8317,3.8379,36000.0
2012-12-05 11:55:00,6.12,6.15,6.12,6.14,875200.0,3.8379,3.8568,3.8379,3.8505,875200.0
2012-12-05 12:00:00,6.14,6.16,6.13,6.16,268000.0,3.8505,3.863,3.8442,3.863,268000.0
2012-12-05 12:05:00,6.16,6.17,6.14,6.15,143600.0,3.863,3.8693,3.8505,3.8568,143600.0
2012-12-05 12:10:00,6.15,6.15,6.14,6.14,36600.0,3.8568,3.8568,3.8505,3.8505,36600.0
2012-12-05 12:15:00,6.15,6.15,6.14,6.14,100500.0,3.8568,3.8568,3.8505,3.8505,100500.0
2012-12-05 12:20:00,6.14,6.15,6.13,6.13,149700.0,3.8505,3.8568,3.8442,3.8442,149700.0
2012-12-05 12:25:00,6.13,6.14,6.12,6.12,22300.0,3.8442,3.8505,3.8379,3.8379,22300.0
2012-12-05 12:30:00,6.13,6.15,6.13,6.15,80300.0,3.8442,3.8568,3.8442,3.8568,80300.0
2012-12-05 12:35:00,6.15,6.15,6.14,6.15,24700.0,3.8568,3.8568,3.8505,3.8568,24700.0
2012-12-05 12:40:00,6.15,6.16,6.14,6.14,107500.0,3.8568,3.863,3.8505,3.8505,107500.0
2012-12-05 12:45:00,6.15,6.15,6.13,6.13,82300.0,3.8568,3.8568,3.8442,3.8442,82300.0
2012-12-05 12:50:00,6.14,6.14,6.13,6.14,12700.0,3.8505,3.8505,3.8442,3.8505,12700.0
2012-12-05 12:55:00,6.14,6.14,6.13,6.13,10900.0,3.8505,3.8505,3.8442,3.8442,10900.0
2012-12-05 13:00:00,6.14,6.14,6.13,6.14,29400.0,3.8505,3.8505,3.8442,3.8505,29400.0
2012-12-05 13:05:00,6.14,6.14,6.13,6.14,28100.0,3.8505,3.8505,3.8442,3.8505,28100.0
2012-12-05 13:10:00,6.14,6.14,6.12,6.12,265600.0,3.8505,3.8505,3.8379,3.8379,265600.0
2012-12-05 13:15:00,6.13,6.13,6.11,6.11,72800.0,3.8442,3.8442,3.8317,3.8317,72800.0
2012-12-05 13:20:00,6.12,6.12,6.1,6.11,148400.0,3.8379,3.8379,3.8254,3.8317,148400.0
2012-12-05 13:25:00,6.12,6.12,6.11,6.12,33500.0,3.8379,3.8379,3.8317,3.8379,33500.0
2012-12-05 13:30:00,6.12,6.12,6.11,6.12,29300.0,3.8379,3.8379,3.8317,3.8379,29300.0
2012-12-05 13:35:00,6.12,6.12,6.11,6.12,30800.0,3.8379,3.8379,3.8317,3.8379,30800.0
2012-12-05 13:40:00,6.12,6.12,6.11,6.12,37700.0,3.8379,3.8379,3.8317,3.8379,37700.0
2012-12-05 13:45:00,6.11,6.13,6.11,6.13,172400.0,3.8317,3.8442,3.8317,3.8442,172400.0
2012-12-05 13:50:00,6.13,6.13,6.11,6.11,225000.0,3.8442,3.8442,3.8317,3.8317,225000.0
2012-12-05 13:55:00,6.11,6.12,6.1,6.11,40500.0,3.8317,3.8379,3.8254,3.8317,40500.0
2012-12-05 14:00:00,6.1,6.13,6.1,6.13,528400.0,3.8254,3.8442,3.8254,3.8442,528400.0
2012-12-05 14:05:00,6.13,6.13,6.12,6.12,10000.0,3.8442,3.8442,3.8379,3.8379,10000.0
2012-12-05 14:10:00,6.13,6.13,6.12,6.13,25900.0,3.8442,3.8442,3.8379,3.8442,25900.0
2012-12-05 14:15:00,6.13,6.14,6.12,6.14,34300.0,3.8442,3.8505,3.8379,3.8505,34300.0
2012-12-05 14:20:00,6.14,6.14,6.13,6.14,18600.0,3.8505,3.8505,3.8442,3.8505,18600.0
2012-12-05 14:25:00,6.13,6.14,6.12,6.13,84900.0,3.8442,3.8505,3.8379,3.8442,84900.0
2012-12-05 14:30:00,6.13,6.13,6.12,6.13,29300.0,3.8442,3.8442,3.8379,3.8442,29300.0
2012-12-05 14:35:00,6.13,6.13,6.12,6.12,21900.0,3.8442,3.8442,3.8379,3.8379,21900.0
2012-12-05 14:40:00,6.13,6.13,6.12,6.13,34100.0,3.8442,3.8442,3.8379,3.8442,34100.0
2012-12-05 14:45:00,6.13,6.13,6.12,6.13,42300.0,3.8442,3.8442,3.8379,3.8442,42300.0
2012-12-05 14:50:00,6.13,6.13,6.12,6.13,27900.0,3.8442,3.8442,3.8379,3.8442,27900.0
2012-12-05 14:55:00,6.13,6.13,6.12,6.13,20900.0,3.8442,3.8442,3.8379,3.8442,20900.0
2012-12-05 15:00:00,6.13,6.13,6.12,6.13,120600.0,3.8442,3.8442,3.8379,3.8442,120600.0
2012-12-05 15:05:00,6.13,6.13,6.12,6.13,60300.0,3.8442,3.8442,3.8379,3.8442,60300.0
2012-12-05 15:10:00,6.13,6.13,6.12,6.13,197700.0,3.8442,3.8442,3.8379,3.8442,197700.0
2012-12-05 15:15:00,6.13,6.13,6.12,6.13,128400.0,3.8442,3.8442,3.8379,3.8442,128400.0
2012-12-05 15:20:00,6.13,6.13,6.11,6.13,306500.0,3.8442,3.8442,3.8317,3.8442,306500.0
2012-12-05 15:25:00,6.13,6.13,6.12,6.13,75100.0,3.8442,3.8442,3.8379,3.8442,75100.0
2012-12-05 15:30:00,6.13,6.13,6.11,6.13,276000.0,3.8442,3.8442,3.8317,3.8442,276000.0
2012-12-05 15:35:00,6.13,6.13,6.12,6.13,64700.0,3.8442,3.8442,3.8379,3.8442,64700.0
2012-12-05 15:40:00,6.13,6.13,6.12,6.12,87800.0,3.8442,3.8442,3.8379,3.8379,87800.0
2012-12-05 15:45:00,6.13,6.13,6.11,6.11,289300.0,3.8442,3.8442,3.8317,3.8317,289300.0
2012-12-05 15:50:00,6.11,6.13,6.1,6.13,188100.0,3.8317,3.8442,3.8254,3.8442,188100.0
2012-12-05 15:55:00,6.13,6.13,6.1,6.11,736000.0,3.8442,3.8442,3.8254,3.8317,736000.0
2012-12-06 09:30:00,6.09,6.13,6.07,6.1,190200.0,3.8191,3.8442,3.8066,3.8254,190200.0
2012-12-06 09:35:00,6.1,6.12,6.1,6.1,33600.0,3.8254,3.8379,3.8254,3.8254,33600.0
2012-12-06 09:40:00,6.11,6.11,6.05,6.07,637100.0,3.8317,3.8317,3.7941,3.8066,637100.0
2012-12-06 09:45:00,6.07,6.1,6.07,6.09,70200.0,3.8066,3.8254,3.8066,3.8191,70200.0
2012-12-06 09:50:00,6.1,6.1,6.09,6.09,54200.0,3.8254,3.8254,3.8191,3.8191,54200.0
2012-12-06 09:55:00,6.1,6.1,6.08,6.1,150000.0,3.8254,3.8254,3.8129,3.8254,150000.0
2012-12-06 10:00:00,6.1,6.1,6.07,6.08,275100.0,3.8254,3.8254,3.8066,3.8129,275100.0
2012-12-06 10:05:00,6.09,6.1,6.08,6.08,159800.0,3.8191,3.8254,3.8129,3.8129,159800.0
2012-12-06 10:10:00,6.08,6.09,6.08,6.08,86700.0,3.8129,3.8191,3.8129,3.8129,86700.0
2012-12-06 10:15:00,6.09,6.1,6.08,6.09,261000.0,3.8191,3.8254,3.8129,3.8191,261000.0
2012-12-06 10:20:00,6.1,6.11,6.09,6.1,141600.0,3.8254,3.8317,3.8191,3.8254,141600.0
2012-12-06 10:25:00,6.1,6.11,6.09,6.11,154700.0,3.8254,3.8317,3.8191,3.8317,154700.0
2012-12-06 10:30:00,6.11,6.12,6.1,6.1,73100.0,3.8317,3.8379,3.8254,3.8254,73100.0
2012-12-06 10:35:00,6.1,6.12,6.1,6.12,67900.0,3.8254,3.8379,3.8254,3.8379,67900.0
2012-12-06 10:40:00,6.12,6.12,6.11,6.11,15700.0,3.8379,3.8379,3.8317,3.8317,15700.0
2012-12-06 10:45:00,6.11,6.13,6.11,6.13,49600.0,3.8317,3.8442,3.8317,3.8442,49600.0
2012-12-06 10:50:00,6.13,6.14,6.11,6.12,81900.0,3.8442,3.8505,3.8317,3.8379,81900.0
2012-12-06 10:55:00,6.12,6.13,6.1,6.11,48300.0,3.8379,3.8442,3.8254,3.8317,48300.0
2012-12-06 11:00:00,6.11,6.12,6.11,6.12,7900.0,3.8317,3.8379,3.8317,3.8379,7900.0
2012-12-06 11:05:00,6.11,6.12,6.11,6.11,11200.0,3.8317,3.8379,3.8317,3.8317,11200.0
2012-12-06 11:10:00,6.12,6.12,6.1,6.11,76500.0,3.8379,3.8379,3.8254,3.8317,76500.0
2012-12-06 11:15:00,6.12,6.12,6.11,6.12,11800.0,3.8379,3.8379,3.8317,3.8379,11800.0
2012-12-06 11:20:00,6.12,6.12,6.11,6.11,7200.0,3.8379,3.8379,3.8317,3.8317,7200.0
2012-12-06 11:25:00,6.12,6.12,6.11,6.12,22700.0,3.8379,3.8379,3.8317,3.8379,22700.0
2012-12-06 11:30:00,6.12,6.12,6.11,6.11,64500.0,3.8379,3.8379,3.8317,3.8317,64500.0
2012-12-06 11:35:00,6.11,6.13,6.11,6.12,28500.0,3.8317,3.8442,3.8317,3.8379,28500.0
2012-12-06 11:40:00,6.13,6.13,6.11,6.12,28500.0,3.8442,3.8442,3.8317,3.8379,28500.0
2012-12-06 11:45:00,6.12,6.12,6.11,6.12,11600.0,3.8379,3.8379,3.8317,3.8379,11600.0
2012-12-06 11:50:00,6.12,6.12,6.11,6.12,9300.0,3.8379,3.8379,3.8317,3.8379,9300.0
2012-12-06 11:55:00,6.12,6.12,6.11,6.11,18000.0,3.8379,3.8379,3.8317,3.8317,18000.0
2012-12-06 12:00:00,6.12,6.12,6.11,6.12,13200.0,3.8379,3.8379,3.8317,3.8379,13200.0
2012-12-06 12:05:00,6.12,6.12,6.11,6.12,21100.0,3.8379,3.8379,3.8317,3.8379,21100.0
2012-12-06 12:10:00,6.12,6.12,6.11,6.12,19100.0,3.8379,3.8379,3.8317,3.8379,19100.0
2012-12-06 12:15:00,6.12,6.12,6.11,6.11,19300.0,3.8379,3.8379,3.8317,3.8317,19300.0
2012-12-06 12:20:00,6.12,6.12,6.11,6.12,16800.0,3.8379,3.8379,3.8317,3.8379,16800.0
2012-12-06 12:25:00,6.12,6.12,6.1,6.1,55500.0,3.8379,3.8379,3.8254,3.8254,55500.0
2012-12-06 12:30:00,6.1,6.11,6.1,6.11,17700.0,3.8254,3.8317,3.8254,3.8317,17700.0
2012-12-06 12:35:00,6.11,6.11,6.1,6.11,13100.0,3.8317,3.8317,3.8254,3.8317,13100.0
2012-12-06 12:40:00,6.11,6.11,6.1,6.11,40800.0,3.8317,3.8317,3.8254,3.8317,40800.0
2012-12-06 12:45:00,6.1,6.11,6.1,6.11,7100.0,3.8254,3.8317,3.8254,3.8317,7100.0
2012-12-06 12:50:00,6.1,6.11,6.1,6.11,6400.0,3.8254,3.8317,3.8254,3.8317,6400.0
2012-12-06 12:55:00,6.1,6.11,6.1,6.11,14500.0,3.8254,3.8317,3.8254,3.8317,14500.0
2012-12-06 13:00:00,6.11,6.11,6.1,6.11,18400.0,3.8317,3.8317,3.8254,3.8317,18400.0
2012-12-06 13:05:00,6.11,6.11,6.1,6.1,14500.0,3.8317,3.8317,3.8254,3.8254,14500.0
2012-12-06 13:10:00,6.11,6.11,6.1,6.11,5600.0,3.8317,3.8317,3.8254,3.8317,5600.0
2012-12-06 13:15:00,6.1,6.13,6.1,6.12,98800.0,3.8254,3.8442,3.8254,3.8379,98800.0
2012-12-06 13:20:00,6.13,6.14,6.12,6.13,82300.0,3.8442,3.8505,3.8379,3.8442,82300.0
2012-12-06 13:25:00,6.13,6.14,6.11,6.13,641400.0,3.8442,3.8505,3.8317,3.8442,641400.0
2012-12-06 13:30:00,6.13,6.14,6.12,6.14,62200.0,3.8442,3.8505,3.8379,3.8505,62200.0
2012-12-06 13:35:00,6.14,6.14,6.13,6.14,17800.0,3.8505,3.8505,3.8442,3.8505,17800.0
2012-12-06 13:40:00,6.14,6.14,6.13,6.14,2300.0,3.8505,3.8505,3.8442,3.8505,2300.0
2012-12-06 13:45:00,6.14,6.14,6.13,6.14,7800.0,3.8505,3.8505,3.8442,3.8505,7800.0
2012-12-06 13:50:00,6.13,6.14,6.13,6.14,4100.0,3.8442,3.8505,3.8442,3.8505,4100.0
2012-12-06 13:55:00,6.14,6.14,6.13,6.14,56100.0,3.8505,3.8505,3.8442,3.8505,56100.0
2012-12-06 14:00:00,6.14,6.14,6.13,6.14,10800.0,3.8505,3.8505,3.8442,3.8505,10800.0
2012-12-06 14:05:00,6.14,6.14,6.13,6.14,30200.0,3.8505,3.8505,3.8442,3.8505,30200.0
2012-12-06 14:10:00,6.13,6.14,6.13,6.14,18000.0,3.8442,3.8505,3.8442,3.8505,18000.0
2012-12-06 14:15:00,6.13,6.14,6.12,6.12,68900.0,3.8442,3.8505,3.8379,3.8379,68900.0
2012-12-06 14:20:00,6.12,6.13,6.12,6.12,27200.0,3.8379,3.8442,3.8379,3.8379,27200.0
2012-12-06 14:25:00,6.12,6.13,6.12,6.12,22800.0,3.8379,3.8442,3.8379,3.8379,22800.0
2012-12-06 14:30:00,6.12,6.13,6.12,6.12,120500.0,3.8379,3.8442,3.8379,3.8379,120500.0
2012-12-06 14:35:00,6.12,6.14,6.11,6.13,283400.0,3.8379,3.8505,3.8317,3.8442,283400.0
2012-12-06 14:40:00,6.13,6.13,6.12,6.13,159000.0,3.8442,3.8442,3.8379,3.8442,159000.0
2012-12-06 14:45:00,6.13,6.13,6.12,6.13,23800.0,3.8442,3.8442,3.8379,3.8442,23800.0
2012-12-06 14:50:00,6.13,6.13,6.12,6.12,22800.0,3.8442,3.8442,3.8379,3.8379,22800.0
2012-12-06 14:55:00,6.12,6.13,6.12,6.12,23600.0,3.8379,3.8442,3.8379,3.8379,23600.0
2012-12-06 15:00:00,6.12,6.13,6.12,6.12,18400.0,3.8379,3.8442,3.8379,3.8379,18400.0
2012-12-06 15:05:00,6.12,6.13,6.11,6.12,64900.0,3.8379,3.8442,3.8317,3.8379,64900.0
2012-12-06 15:10:00,6.11,6.12,6.11,6.11,30300.0,3.8317,3.8379,3.8317,3.8317,30300.0
2012-12-06 15:15:00,6.12,6.12,6.11,6.12,142900.0,3.8379,3.8379,3.8317,3.8379,142900.0
2012-12-06 15:20:00,6.12,6.13,6.11,6.13,222500.0,3.8379,3.8442,3.8317,3.8442,222500.0
2012-12-06 15:25:00,6.13,6.13,6.11,6.11,177200.0,3.8442,3.8442,3.8317,3.8317,177200.0
2012-12-06 15:30:00,6.12,6.12,6.11,6.12,36000.0,3.8379,3.8379,3.8317,3.8379,36000.0
2012-12-06 15:35:00,6.12,6.14,6.11,6.14,233100.0,3.8379,3.8505,3.8317,3.8505,233100.0
2012-12-06 15:40:00,6.14,6.14,6.13,6.14,50000.0,3.8505,3.8505,3.8442,3.8505,50000.0
2012-12-06 15:45:00,6.14,6.14,6.13,6.13,188400.0,3.8505,3.8505,3.8442,3.8442,188400.0
2012-12-06 15:50:00,6.14,6.15,6.13,6.15,478400.0,3.8505,3.8568,3.8442,3.8568,478400.0
2012-12-06 15:55:00,6.15,6.16,6.14,6.15,566700.0,3.8568,3.863,3.8505,3.8568,566700.0
2012-12-07 09:30:00,6.17,6.18,6.11,6.16,441800.0,3.8693,3.8756,3.8317,3.863,441800.0
2012-12-07 09:35:00,6.16,6.16,6.14,6.14,289600.0,3.863,3.863,3.8505,3.8505,289600.0
2012-12-07 09:40:00,6.14,6.15,6.14,6.14,91000.0,3.8505,3.8568,3.8505,3.8505,91000.0
2012-12-07 09:45:00,6.14,6.15,6.13,6.15,327400.0,3.8505,3.8568,3.8442,3.8568,327400.0
2012-12-07 09:50:00,6.15,6.15,6.13,6.14,369000.0,3.8568,3.8568,3.8442,3.8505,369000.0
2012-12-07 09:55:00,6.14,6.14,6.13,6.14,116200.0,3.8505,3.8505,3.8442,3.8505,116200.0
2012-12-07 10:00:00,6.13,6.14,6.12,6.13,112600.0,3.8442,3.8505,3.8379,3.8442,112600.0
2012-12-07 10:05:00,6.12,6.16,6.12,6.15,436000.0,3.8379,3.863,3.8379,3.8568,436000.0
2012-12-07 10:10:00,6.16,6.16,6.13,6.14,381400.0,3.863,3.863,3.8442,3.8505,381400.0
2012-12-07 10:15:00,6.14,6.14,6.13,6.14,41600.0,3.8505,3.8505,3.8442,3.8505,41600.0
2012-12-07 10:20:00,6.13,6.14,6.13,6.13,58600.0,3.8442,3.8505,3.8442,3.8442,58600.0
2012-12-07 10:25:00,6.13,6.14,6.12,6.12,196800.0,3.8442,3.8505,3.8379,3.8379,196800.0
2012-12-07 10:30:00,6.12,6.13,6.08,6.09,820600.0,3.8379,3.8442,3.8129,3.8191,820600.0
2012-12-07 10:35:00,6.1,6.11,6.1,6.11,224200.0,3.8254,3.8317,3.8254,3.8317,224200.0
2012-12-07 10:40:00,6.11,6.12,6.1,6.11,399000.0,3.8317,3.8379,3.8254,3.8317,399000.0
2012-12-07 10:45:00,6.12,6.14,6.11,6.14,397600.0,3.8379,3.8505,3.8317,3.8505,397600.0
2012-12-07 10:50:00,6.13,6.14,6.11,6.11,407400.0,3.8442,3.8505,3.8317,3.8317,407400.0
2012-12-07 10:55:00,6.12,6.13,6.11,6.12,153200.0,3.8379,3.8442,3.8317,3.8379,153200.0
2012-12-07 11:00:00,6.13,6.14,6.11,6.11,471600.0,3.8442,3.8505,3.8317,3.8317,471600.0
2012-12-07 11:05:00,6.12,6.12,6.1,6.1,481000.0,3.8379,3.8379,3.8254,3.8254,481000.0
2012-12-07 11:10:00,6.1,6.11,6.1,6.11,138600.0,3.8254,3.8317,3.8254,3.8317,138600.0
2012-12-07 11:15:00,6.11,6.12,6.1,6.12,299600.0,3.8317,3.8379,3.8254,3.8379,299600.0
2012-12-07 11:20:00,6.11,6.13,6.11,6.12,137000.0,3.8317,3.8442,3.8317,3.8379,137000.0
2012-12-07 11:25:00,6.13,6.13,6.12,6.13,83400.0,3.8442,3.8442,3.8379,3.8442,83400.0
2012-12-07 11:30:00,6.13,6.14,6.12,6.14,103000.0,3.8442,3.8505,3.8379,3.8505,103000.0
2012-12-07 11:35:00,6.14,6.14,6.13,6.14,41000.0,3.8505,3.8505,3.8442,3.8505,41000.0
2012-12-07 11:40:00,6.14,6.14,6.13,6.14,69800.0,3.8505,3.8505,3.8442,3.8505,69800.0
2012-12-07 11:45:00,6.14,6.14,6.13,6.14,72200.0,3.8505,3.8505,3.8442,3.8505,72200.0
2012-12-07 11:50:00,6.14,6.14,6.13,6.14,104800.0,3.8505,3.8505,3.8442,3.8505,104800.0
2012-12-07 11:55:00,6.14,6.14,6.12,6.13,203000.0,3.8505,3.8505,3.8379,3.8442,203000.0
2012-12-07 12:00:00,6.13,6.13,6.12,6.13,57000.0,3.8442,3.8442,3.8379,3.8442,57000.0
2012-12-07 12:05:00,6.13,6.13,6.12,6.13,61200.0,3.8442,3.8442,3.8379,3.8442,61200.0
2012-12-07 12:10:00,6.13,6.14,6.12,6.14,175000.0,3.8442,3.8505,3.8379,3.8505,175000.0
2012-12-07 12:15:00,6.13,6.14,6.13,6.14,111600.0,3.8442,3.8505,3.8442,3.8505,111600.0
2012-12-07 12:20:00,6.14,6.14,6.13,6.14,64400.0,3.8505,3.8505,3.8442,3.8505,64400.0
2012-12-07 12:25:00,6.14,6.14,6.13,6.14,32600.0,3.8505,3.8505,3.8442,3.8505,32600.0
2012-12-07 12:30:00,6.14,6.14,6.13,6.14,95400.0,3.8505,3.8505,3.8442,3.8505,95400.0
2012-12-07 12:35:00,6.14,6.15,6.13,6.15,434200.0,3.8505,3.8568,3.8442,3.8568,434200.0
2012-12-07 12:40:00,6.15,6.15,6.14,6.15,49600.0,3.8568,3.8568,3.8505,3.8568,49600.0
2012-12-07 12:45:00,6.15,6.15,6.14,6.15,90800.0,3.8568,3.8568,3.8505,3.8568,90800.0
2012-12-07 12:50:00,6.15,6.16,6.14,6.14,432800.0,3.8568,3.863,3.8505,3.8505,432800.0
2012-12-07 12:55:00,6.15,6.16,6.14,6.16,510400.0,3.8568,3.863,3.8505,3.863,510400.0
2012-12-07 13:00:00,6.16,6.17,6.16,6.17,96600.0,3.863,3.8693,3.863,3.8693,96600.0
2012-12-07 13:05:00,6.17,6.17,6.16,6.17,58600.0,3.8693,3.8693,3.863,3.8693,58600.0
2012-12-07 13:10:00,6.17,6.17,6.16,6.17,34800.0,3.8693,3.8693,3.863,3.8693,34800.0
2012-12-07 13:15:00,6.17,6.17,6.15,6.15,226200.0,3.8693,3.8693,3.8568,3.8568,226200.0
2012-12-07 13:20:00,6.16,6.16,6.15,6.15,170600.0,3.863,3.863,3.8568,3.8568,170600.0
2012-12-07 13:25:00,6.15,6.17,6.15,6.17,278800.0,3.8568,3.8693,3.8568,3.8693,278800.0
2012-12-07 13:30:00,6.17,6.17,6.16,6.17,77000.0,3.8693,3.8693,3.863,3.8693,77000.0
2012-12-07 13:35:00,6.17,6.17,6.16,6.16,287400.0,3.8693,3.8693,3.863,3.863,287400.0
2012-12-07 13:40:00,6.16,6.17,6.15,6.16,212800.0,3.863,3.8693,3.8568,3.863,212800.0
2012-12-07 13:45:00,6.15,6.16,6.15,6.15,47200.0,3.8568,3.863,3.8568,3.8568,47200.0
2012-12-07 13:50:00,6.16,6.16,6.15,6.15,87800.0,3.863,3.863,3.8568,3.8568,87800.0
2012-12-07 13:55:00,6.16,6.16,6.15,6.16,66600.0,3.863,3.863,3.8568,3.863,66600.0
2012-12-07 14:00:00,6.15,6.16,6.15,6.16,104200.0,3.8568,3.863,3.8568,3.863,104200.0
2012-12-07 14:05:00,6.16,6.16,6.15,6.16,95400.0,3.863,3.863,3.8568,3.863,95400.0
2012-12-07 14:10:00,6.16,6.17,6.15,6.16,556200.0,3.863,3.8693,3.8568,3.863,556200.0
2012-12-07 14:15:00,6.17,6.17,6.16,6.16,232200.0,3.8693,3.8693,3.863,3.863,232200.0
2012-12-07 14:20:00,6.17,6.17,6.16,6.17,45600.0,3.8693,3.8693,3.863,3.8693,45600.0
2012-12-07 14:25:00,6.17,6.17,6.16,6.16,26600.0,3.8693,3.8693,3.863,3.863,26600.0
2012-12-07 14:30:00,6.16,6.18,6.16,6.17,292600.0,3.863,3.8756,3.863,3.8693,292600.0
2012-12-07 14:35:00,6.17,6.18,6.17,6.17,63000.0,3.8693,3.8756,3.8693,3.8693,63000.0
2012-12-07 14:40:00,6.17,6.18,6.17,6.18,182000.0,3.8693,3.8756,3.8693,3.8756,182000.0
2012-12-07 14:45:00,6.18,6.18,6.17,6.18,224800.0,3.8756,3.8756,3.8693,3.8756,224800.0
2012-12-07 14:50:00,6.18,6.18,6.16,6.17,219000.0,3.8756,3.8756,3.863,3.8693,219000.0
2012-12-07 14:55:00,6.16,6.17,6.16,6.17,319600.0,3.863,3.8693,3.863,3.8693,319600.0
2012-12-07 15:00:00,6.17,6.17,6.16,6.16,72000.0,3.8693,3.8693,3.863,3.863,72000.0
2012-12-07 15:05:00,6.17,6.17,6.16,6.17,103000.0,3.8693,3.8693,3.863,3.8693,103000.0
2012-12-07 15:10:00,6.17,6.17,6.16,6.17,350600.0,3.8693,3.8693,3.863,3.8693,350600.0
2012-12-07 15:15:00,6.16,6.17,6.16,6.16,166400.0,3.863,3.8693,3.863,3.863,166400.0
2012-12-07 15:20:00,6.17,6.17,6.15,6.16,1061000.0,3.8693,3.8693,3.8568,3.863,1061000.0
2012-12-07 15:25:00,6.16,6.17,6.16,6.16,191800.0,3.863,3.8693,3.863,3.863,191800.0
2012-12-07 15:30:00,6.16,6.17,6.16,6.16,90000.0,3.863,3.8693,3.863,3.863,90000.0
2012-12-07 15:35:00,6.16,6.17,6.16,6.16,235400.0,3.863,3.8693,3.863,3.863,235400.0
2012-12-07 15:40:00,6.16,6.17,6.15,6.16,363000.0,3.863,3.8693,3.8568,3.863,363000.0
2012-12-07 15:45:00,6.16,6.17,6.16,6.16,405200.0,3.863,3.8693,3.863,3.863,405200.0
2012-12-07 15:50:00,6.17,6.18,6.16,6.17,1140400.0,3.8693,3.8756,3.863,3.8693,1140400.0
2012-12-07 15:55:00,6.17,6.18,6.16,6.18,1080200.0,3.8693,3.8756,3.863,3.8756,1080200.0
2012-12-10 09:30:00,6.17,6.18,6.16,6.18,62300.0,3.8693,3.8756,3.863,3.8756,62300.0
2012-12-10 09:35:00,6.18,6.18,6.15,6.16,27400.0,3.8756,3.8756,3.8568,3.863,27400.0
2012-12-10 09:40:00,6.16,6.17,6.15,6.16,49300.0,3.863,3.8693,3.8568,3.863,49300.0
2012-12-10 09:45:00,6.17,6.17,6.14,6.15,108600.0,3.8693,3.8693,3.8505,3.8568,108600.0
2012-12-10 09:50:00,6.16,6.16,6.15,6.16,22400.0,3.863,3.863,3.8568,3.863,22400.0
2012-12-10 09:55:00,6.15,6.16,6.15,6.16,47000.0,3.8568,3.863,3.8568,3.863,47000.0
2012-12-10 10:00:00,6.16,6.18,6.15,6.18,86200.0,3.863,3.8756,3.8568,3.8756,86200.0
2012-12-10 10:05:00,6.17,6.18,6.16,6.17,116700.0,3.8693,3.8756,3.863,3.8693,116700.0
2012-12-10 10:10:00,6.16,6.18,6.16,6.18,57400.0,3.863,3.8756,3.863,3.8756,57400.0
2012-12-10 10:15:00,6.17,6.18,6.16,6.17,33500.0,3.8693,3.8756,3.863,3.8693,33500.0
2012-12-10 10:20:00,6.16,6.17,6.16,6.17,10200.0,3.863,3.8693,3.863,3.8693,10200.0
2012-12-10 10:25:00,6.17,6.17,6.16,6.17,8000.0,3.8693,3.8693,3.863,3.8693,8000.0
2012-12-10 10:30:00,6.17,6.17,6.16,6.17,16100.0,3.8693,3.8693,3.863,3.8693,16100.0
2012-12-10 10:35:00,6.17,6.17,6.16,6.17,15600.0,3.8693,3.8693,3.863,3.8693,15600.0
2012-12-10 10:40:00,6.17,6.17,6.16,6.17,18200.0,3.8693,3.8693,3.863,3.8693,18200.0
2012-12-10 10:45:00,6.17,6.18,6.17,6.18,63300.0,3.8693,3.8756,3.8693,3.8756,63300.0
2012-12-10 10:50:00,6.17,6.19,6.17,6.19,45000.0,3.8693,3.8818,3.8693,3.8818,45000.0
2012-12-10 10:55:00,6.19,6.19,6.18,6.19,25200.0,3.8818,3.8818,3.8756,3.8818,25200.0
2012-12-10 11:00:00,6.19,6.19,6.18,6.19,46500.0,3.8818,3.8818,3.8756,3.8818,46500.0
2012-12-10 11:05:00,6.18,6.19,6.18,6.19,9600.0,3.8756,3.8818,3.8756,3.8818,9600.0
2012-12-10 11:10:00,6.18,6.19,6.18,6.19,139900.0,3.8756,3.8818,3.8756,3.8818,139900.0
2012-12-10 11:15:00,6.19,6.19,6.18,6.18,56600.0,3.8818,3.8818,3.8756,3.8756,56600.0
2012-12-10 11:20:00,6.18,6.19,6.18,6.19,56400.0,3.8756,3.8818,3.8756,3.8818,56400.0
2012-12-10 11:25:00,6.18,6.19,6.18,6.19,35100.0,3.8756,3.8818,3.8756,3.8818,35100.0
2012-12-10 11:30:00,6.19,6.2,6.19,6.19,155200.0,3.8818,3.8881,3.8818,3.8818,155200.0
2012-12-10 11:35:00,6.2,6.21,6.2,6.21,152400.0,3.8881,3.8944,3.8881,3.8944,152400.0
2012-12-10 11:40:00,6.21,6.22,6.2,6.22,141000.0,3.8944,3.9007,3.8881,3.9007,141000.0
2012-12-10 11:45:00,6.22,6.23,6.21,6.23,148100.0,3.9007,3.9069,3.8944,3.9069,148100.0
2012-12-10 11:50:00,6.23,6.23,6.22,6.23,59700.0,3.9069,3.9069,3.9007,3.9069,59700.0
2012-12-10 11:55:00,6.22,6.24,6.22,6.24,135700.0,3.9007,3.9132,3.9007,3.9132,135700.0
2012-12-10 12:00:00,6.24,6.25,6.23,6.25,283800.0,3.9132,3.9195,3.9069,3.9195,283800.0
2012-12-10 12:05:00,6.25,6.25,6.24,6.24,191300.0,3.9195,3.9195,3.9132,3.9132,191300.0
2012-12-10 12:10:00,6.25,6.27,6.25,6.27,187800.0,3.9195,3.932,3.9195,3.932,187800.0
2012-12-10 12:15:00,6.26,6.27,6.26,6.27,325400.0,3.9257,3.932,3.9257,3.932,325400.0
2012-12-10 12:20:00,6.27,6.27,6.26,6.27,206700.0,3.932,3.932,3.9257,3.932,206700.0
2012-12-10 12:25:00,6.27,6.29,6.27,6.28,336400.0,3.932,3.9446,3.932,3.9383,336400.0
2012-12-10 12:30:00,6.27,6.28,6.26,6.28,149000.0,3.932,3.9383,3.9257,3.9383,149000.0
2012-12-10 12:35:00,6.28,6.29,6.27,6.29,85800.0,3.9383,3.9446,3.932,3.9446,85800.0
2012-12-10 12:40:00,6.29,6.3,6.28,6.28,190500.0,3.9446,3.9508,3.9383,3.9383,190500.0
2012-12-10 12:45:00,6.28,6.28,6.27,6.28,38200.0,3.9383,3.9383,3.932,3.9383,38200.0
2012-12-10 12:50:00,6.28,6.28,6.27,6.28,51300.0,3.9383,3.9383,3.932,3.9383,51300.0
2012-12-10 12:55:00,6.28,6.29,6.27,6.29,119400.0,3.9383,3.9446,3.932,3.9446,119400.0
2012-12-10 13:00:00,6.29,6.3,6.28,6.29,124900.0,3.9446,3.9508,3.9383,3.9446,124900.0
2012-12-10 13:05:00,6.29,6.29,6.27,6.28,77000.0,3.9446,3.9446,3.932,3.9383,77000.0
2012-12-10 13:10:00,6.28,6.28,6.27,6.28,17200.0,3.9383,3.9383,3.932,3.9383,17200.0
2012-12-10 13:15:00,6.28,6.29,6.26,6.29,240100.0,3.9383,3.9446,3.9257,3.9446,240100.0
2012-12-10 13:20:00,6.29,6.29,6.27,6.27,99300.0,3.9446,3.9446,3.932,3.932,99300.0
2012-12-10 13:25:00,6.28,6.28,6.27,6.28,16300.0,3.9383,3.9383,3.932,3.9383,16300.0
2012-12-10 13:30:00,6.27,6.28,6.27,6.27,25600.0,3.932,3.9383,3.932,3.932,25600.0
2012-12-10 13:35:00,6.27,6.28,6.27,6.27,24600.0,3.932,3.9383,3.932,3.932,24600.0
2012-12-10 13:40:00,6.27,6.28,6.27,6.27,27200.0,3.932,3.9383,3.932,3.932,27200.0
2012-12-10 13:45:00,6.27,6.28,6.27,6.27,48600.0,3.932,3.9383,3.932,3.932,48600.0
2012-12-10 13:50:00,6.28,6.28,6.26,6.28,130500.0,3.9383,3.9383,3.9257,3.9383,130500.0
2012-12-10 13:55:00,6.28,6.28,6.27,6.28,57200.0,3.9383,3.9383,3.932,3.9383,57200.0
2012-12-10 14:00:00,6.28,6.28,6.26,6.26,137800.0,3.9383,3.9383,3.9257,3.9257,137800.0
2012-12-10 14:05:00,6.26,6.27,6.25,6.25,128400.0,3.9257,3.932,3.9195,3.9195,128400.0
2012-12-10 14:10:00,6.25,6.26,6.25,6.25,54700.0,3.9195,3.9257,3.9195,3.9195,54700.0
2012-12-10 14:15:00,6.25,6.26,6.25,6.25,72400.0,3.9195,3.9257,3.9195,3.9195,72400.0
2012-12-10 14:20:00,6.25,6.26,6.24,6.25,324200.0,3.9195,3.9257,3.9132,3.9195,324200.0
2012-12-10 14:25:00,6.26,6.27,6.25,6.27,280800.0,3.9257,3.932,3.9195,3.932,280800.0
2012-12-10 14:30:00,6.26,6.27,6.25,6.25,60600.0,3.9257,3.932,3.9195,3.9195,60600.0
2012-12-10 14:35:00,6.25,6.26,6.24,6.25,207300.0,3.9195,3.9257,3.9132,3.9195,207300.0
2012-12-10 14:40:00,6.25,6.25,6.24,6.24,116500.0,3.9195,3.9195,3.9132,3.9132,116500.0
2012-12-10 14:45:00,6.25,6.25,6.24,6.24,37400.0,3.9195,3.9195,3.9132,3.9132,37400.0
2012-12-10 14:50:00,6.25,6.25,6.24,6.24,44700.0,3.9195,3.9195,3.9132,3.9132,44700.0
2012-12-10 14:55:00,6.25,6.26,6.23,6.25,202100.0,3.9195,3.9257,3.9069,3.9195,202100.0
2012-12-10 15:00:00,6.25,6.26,6.25,6.26,17700.0,3.9195,3.9257,3.9195,3.9257,17700.0
2012-12-10 15:05:00,6.25,6.26,6.25,6.25,39200.0,3.9195,3.9257,3.9195,3.9195,39200.0
2012-12-10 15:10:00,6.25,6.26,6.25,6.25,52400.0,3.9195,3.9257,3.9195,3.9195,52400.0
2012-12-10 15:15:00,6.25,6.26,6.24,6.24,90600.0,3.9195,3.9257,3.9132,3.9132,90600.0
2012-12-10 15:20:00,6.25,6.25,6.23,6.24,206200.0,3.9195,3.9195,3.9069,3.9132,206200.0
2012-12-10 15:25:00,6.24,6.24,6.22,6.23,275400.0,3.9132,3.9132,3.9007,3.9069,275400.0
2012-12-10 15:30:00,6.23,6.25,6.22,6.25,243800.0,3.9069,3.9195,3.9007,3.9195,243800.0
2012-12-10 15:35:00,6.25,6.25,6.24,6.24,81500.0,3.9195,3.9195,3.9132,3.9132,81500.0
2012-12-10 15:40:00,6.25,6.25,6.24,6.25,268600.0,3.9195,3.9195,3.9132,3.9195,268600.0
2012-12-10 15:45:00,6.25,6.25,6.23,6.24,232200.0,3.9195,3.9195,3.9069,3.9132,232200.0
2012-12-10 15:50:00,6.24,6.24,6.22,6.22,323300.0,3.9132,3.9132,3.9007,3.9007,323300.0
2012-12-10 15:55:00,6.22,6.25,6.22,6.24,910400.0,3.9007,3.9195,3.9007,3.9132,910400.0
2012-12-11 09:30:00,6.25,6.29,6.25,6.28,308900.0,3.9195,3.9446,3.9195,3.9383,308900.0
2012-12-11 09:35:00,6.28,6.31,6.27,6.31,424500.0,3.9383,3.9571,3.932,3.9571,424500.0
2012-12-11 09:40:00,6.31,6.31,6.26,6.27,643000.0,3.9571,3.9571,3.9257,3.932,643000.0
2012-12-11 09:45:00,6.26,6.28,6.24,6.25,688400.0,3.9257,3.9383,3.9132,3.9195,688400.0
2012-12-11 09:50:00,6.25,6.29,6.24,6.29,325700.0,3.9195,3.9446,3.9132,3.9446,325700.0
2012-12-11 09:55:00,6.29,6.29,6.27,6.28,190400.0,3.9446,3.9446,3.932,3.9383,190400.0
2012-12-11 10:00:00,6.27,6.28,6.27,6.28,98700.0,3.932,3.9383,3.932,3.9383,98700.0
2012-12-11 10:05:00,6.28,6.28,6.27,6.28,27000.0,3.9383,3.9383,3.932,3.9383,27000.0
2012-12-11 10:10:00,6.28,6.29,6.27,6.27,143200.0,3.9383,3.9446,3.932,3.932,143200.0
2012-12-11 10:15:00,6.28,6.28,6.26,6.26,119600.0,3.9383,3.9383,3.9257,3.9257,119600.0
2012-12-11 10:20:00,6.26,6.27,6.26,6.27,8000.0,3.9257,3.932,3.9257,3.932,8000.0
2012-12-11 10:25:00,6.26,6.27,6.26,6.26,39800.0,3.9257,3.932,3.9257,3.9257,39800.0
2012-12-11 10:30:00,6.26,6.27,6.26,6.27,151000.0,3.9257,3.932,3.9257,3.932,151000.0
2012-12-11 10:35:00,6.27,6.27,6.26,6.26,126100.0,3.932,3.932,3.9257,3.9257,126100.0
2012-12-11 10:40:00,6.27,6.28,6.26,6.27,147400.0,3.932,3.9383,3.9257,3.932,147400.0
2012-12-11 10:45:00,6.27,6.27,6.26,6.27,12600.0,3.932,3.932,3.9257,3.932,12600.0
2012-12-11 10:50:00,6.26,6.27,6.26,6.26,41800.0,3.9257,3.932,3.9257,3.9257,41800.0
2012-12-11 10:55:00,6.26,6.26,6.25,6.25,161300.0,3.9257,3.9257,3.9195,3.9195,161300.0
2012-12-11 11:00:00,6.25,6.27,6.25,6.27,498200.0,3.9195,3.932,3.9195,3.932,498200.0
2012-12-11 11:05:00,6.26,6.27,6.26,6.27,39300.0,3.9257,3.932,3.9257,3.932,39300.0
2012-12-11 11:10:00,6.27,6.28,6.26,6.28,212000.0,3.932,3.9383,3.9257,3.9383,212000.0
2012-12-11 11:15:00,6.28,6.29,6.26,6.26,470000.0,3.9383,3.9446,3.9257,3.9257,470000.0
2012-12-11 11:20:00,6.27,6.29,6.26,6.28,165900.0,3.932,3.9446,3.9257,3.9383,165900.0
2012-12-11 11:25:00,6.28,6.29,6.28,6.28,217100.0,3.9383,3.9446,3.9383,3.9383,217100.0
2012-12-11 11:30:00,6.28,6.29,6.27,6.27,298400.0,3.9383,3.9446,3.932,3.932,298400.0
2012-12-11 11:35:00,6.28,6.28,6.27,6.27,11700.0,3.9383,3.9383,3.932,3.932,11700.0
2012-12-11 11:40:00,6.28,6.28,6.27,6.28,43600.0,3.9383,3.9383,3.932,3.9383,43600.0
2012-12-11 11:45:00,6.27,6.29,6.27,6.29,98800.0,3.932,3.9446,3.932,3.9446,98800.0
2012-12-11 11:50:00,6.29,6.29,6.28,6.29,59000.0,3.9446,3.9446,3.9383,3.9446,59000.0
2012-12-11 11:55:00,6.29,6.29,6.28,6.29,25600.0,3.9446,3.9446,3.9383,3.9446,25600.0
2012-12-11 12:00:00,6.29,6.29,6.27,6.27,121800.0,3.9446,3.9446,3.932,3.932,121800.0
2012-12-11 12:05:00,6.28,6.29,6.27,6.29,123900.0,3.9383,3.9446,3.932,3.9446,123900.0
2012-12-11 12:10:00,6.29,6.29,6.28,6.29,66200.0,3.9446,3.9446,3.9383,3.9446,66200.0
2012-12-11 12:15:00,6.29,6.3,6.28,6.29,96100.0,3.9446,3.9508,3.9383,3.9446,96100.0
2012-12-11 12:20:00,6.29,6.3,6.29,6.3,52500.0,3.9446,3.9508,3.9446,3.9508,52500.0
2012-12-11 12:25:00,6.29,6.3,6.29,6.29,18500.0,3.9446,3.9508,3.9446,3.9446,18500.0
2012-12-11 12:30:00,6.29,6.3,6.29,6.29,46500.0,3.9446,3.9508,3.9446,3.9446,46500.0
2012-12-11 12:35:00,6.29,6.3,6.29,6.29,297500.0,3.9446,3.9508,3.9446,3.9446,297500.0
2012-12-11 12:40:00,6.29,6.3,6.29,6.29,25600.0,3.9446,3.9508,3.9446,3.9446,25600.0
2012-12-11 12:45:00,6.29,6.3,6.29,6.29,12400.0,3.9446,3.9508,3.9446,3.9446,12400.0
2012-12-11 12:50:00,6.3,6.3,6.29,6.29,90100.0,3.9508,3.9508,3.9446,3.9446,90100.0
2012-12-11 12:55:00,6.29,6.3,6.29,6.3,43700.0,3.9446,3.9508,3.9446,3.9508,43700.0
2012-12-11 13:00:00,6.29,6.3,6.29,6.29,39600.0,3.9446,3.9508,3.9446,3.9446,39600.0
2012-12-11 13:05:00,6.29,6.3,6.28,6.28,167200.0,3.9446,3.9508,3.9383,3.9383,167200.0
2012-12-11 13:10:00,6.28,6.3,6.27,6.29,441500.0,3.9383,3.9508,3.932,3.9446,441500.0
2012-12-11 13:15:00,6.28,6.29,6.28,6.28,12000.0,3.9383,3.9446,3.9383,3.9383,12000.0
2012-12-11 13:20:00,6.29,6.29,6.28,6.28,7900.0,3.9446,3.9446,3.9383,3.9383,7900.0
2012-12-11 13:25:00,6.28,6.29,6.28,6.28,36300.0,3.9383,3.9446,3.9383,3.9383,36300.0
2012-12-11 13:30:00,6.28,6.29,6.27,6.28,50400.0,3.9383,3.9446,3.932,3.9383,50400.0
2012-12-11 13:35:00,6.27,6.28,6.27,6.27,23000.0,3.932,3.9383,3.932,3.932,23000.0
2012-12-11 13:40:00,6.28,6.28,6.27,6.27,14000.0,3.9383,3.9383,3.932,3.932,14000.0
2012-12-11 13:45:00,6.27,6.28,6.27,6.28,17900.0,3.932,3.9383,3.932,3.9383,17900.0
2012-12-11 13:50:00,6.28,6.28,6.27,6.27,14200.0,3.9383,3.9383,3.932,3.932,14200.0
2012-12-11 13:55:00,6.28,6.29,6.27,6.28,440400.0,3.9383,3.9446,3.932,3.9383,440400.0
2012-12-11 14:00:00,6.28,6.29,6.28,6.29,92600.0,3.9383,3.9446,3.9383,3.9446,92600.0
2012-12-11 14:05:00,6.29,6.29,6.28,6.29,38500.0,3.9446,3.9446,3.9383,3.9446,38500.0
2012-12-11 14:10:00,6.29,6.29,6.28,6.29,66800.0,3.9446,3.9446,3.9383,3.9446,66800.0
2012-12-11 14:15:00,6.29,6.29,6.28,6.29,32100.0,3.9446,3.9446,3.9383,3.9446,32100.0
2012-12-11 14:20:00,6.29,6.29,6.28,6.29,70000.0,3.9446,3.9446,3.9383,3.9446,70000.0
2012-12-11 14:25:00,6.29,6.29,6.28,6.28,39800.0,3.9446,3.9446,3.9383,3.9383,39800.0
2012-12-11 14:30:00,6.28,6.29,6.28,6.28,62900.0,3.9383,3.9446,3.9383,3.9383,62900.0
2012-12-11 14:35:00,6.29,6.29,6.28,6.29,33700.0,3.9446,3.9446,3.9383,3.9446,33700.0
2012-12-11 14:40:00,6.28,6.29,6.28,6.29,26100.0,3.9383,3.9446,3.9383,3.9446,26100.0
2012-12-11 14:45:00,6.29,6.29,6.28,6.28,110500.0,3.9446,3.9446,3.9383,3.9383,110500.0
2012-12-11 14:50:00,6.28,6.29,6.26,6.27,319900.0,3.9383,3.9446,3.9257,3.932,319900.0
2012-12-11 14:55:00,6.26,6.27,6.26,6.26,41200.0,3.9257,3.932,3.9257,3.9257,41200.0
2012-12-11 15:00:00,6.27,6.27,6.25,6.25,70100.0,3.932,3.932,3.9195,3.9195,70100.0
2012-12-11 15:05:00,6.25,6.26,6.25,6.25,59300.0,3.9195,3.9257,3.9195,3.9195,59300.0
2012-12-11 15:10:00,6.25,6.26,6.25,6.25,61300.0,3.9195,3.9257,3.9195,3.9195,61300.0
2012-12-11 15:15:00,6.25,6.26,6.24,6.24,94400.0,3.9195,3.9257,3.9132,3.9132,94400.0
2012-12-11 15:20:00,6.25,6.25,6.24,6.24,125900.0,3.9195,3.9195,3.9132,3.9132,125900.0
2012-12-11 15:25:00,6.24,6.26,6.24,6.25,164600.0,3.9132,3.9257,3.9132,3.9195,164600.0
2012-12-11 15:30:00,6.25,6.26,6.25,6.25,40300.0,3.9195,3.9257,3.9195,3.9195,40300.0
2012-12-11 15:35:00,6.25,6.26,6.25,6.25,197700.0,3.9195,3.9257,3.9195,3.9195,197700.0
2012-12-11 15:40:00,6.25,6.26,6.25,6.25,108100.0,3.9195,3.9257,3.9195,3.9195,108100.0
2012-12-11 15:45:00,6.25,6.26,6.25,6.25,59500.0,3.9195,3.9257,3.9195,3.9195,59500.0
2012-12-11 15:50:00,6.25,6.27,6.25,6.27,432300.0,3.9195,3.932,3.9195,3.932,432300.0
2012-12-11 15:55:00,6.27,6.28,6.25,6.28,870400.0,3.932,3.9383,3.9195,3.9383,870400.0
2012-12-12 09:30:00,6.28,6.31,6.28,6.29,571400.0,3.9383,3.9571,3.9383,3.9446,571400.0
2012-12-12 09:35:00,6.29,6.34,6.29,6.33,1042000.0,3.9446,3.9759,3.9446,3.9696,1042000.0
2012-12-12 09:40:00,6.33,6.33,6.31,6.31,97600.0,3.9696,3.9696,3.9571,3.9571,97600.0
2012-12-12 09:45:00,6.31,6.33,6.31,6.31,522600.0,3.9571,3.9696,3.9571,3.9571,522600.0
2012-12-12 09:50:00,6.31,6.32,6.31,6.31,418600.0,3.9571,3.9634,3.9571,3.9571,418600.0
2012-12-12 09:55:00,6.31,6.32,6.3,6.31,232400.0,3.9571,3.9634,3.9508,3.9571,232400.0
2012-12-12 10:00:00,6.31,6.32,6.29,6.29,179400.0,3.9571,3.9634,3.9446,3.9446,179400.0
2012-12-12 10:05:00,6.3,6.3,6.29,6.29,265800.0,3.9508,3.9508,3.9446,3.9446,265800.0
2012-12-12 10:10:00,6.29,6.3,6.29,6.29,43800.0,3.9446,3.9508,3.9446,3.9446,43800.0
2012-12-12 10:15:00,6.29,6.3,6.29,6.29,72800.0,3.9446,3.9508,3.9446,3.9446,72800.0
2012-12-12 10:20:00,6.29,6.31,6.29,6.31,369200.0,3.9446,3.9571,3.9446,3.9571,369200.0
2012-12-12 10:25:00,6.31,6.32,6.3,6.31,516400.0,3.9571,3.9634,3.9508,3.9571,516400.0
2012-12-12 10:30:00,6.3,6.31,6.3,6.3,94600.0,3.9508,3.9571,3.9508,3.9508,94600.0
2012-12-12 10:35:00,6.3,6.31,6.3,6.3,91000.0,3.9508,3.9571,3.9508,3.9508,91000.0
2012-12-12 10:40:00,6.3,6.31,6.29,6.29,97000.0,3.9508,3.9571,3.9446,3.9446,97000.0
2012-12-12 10:45:00,6.29,6.31,6.29,6.3,630200.0,3.9446,3.9571,3.9446,3.9508,630200.0
2012-12-12 10:50:00,6.31,6.31,6.3,6.31,47600.0,3.9571,3.9571,3.9508,3.9571,47600.0
2012-12-12 10:55:00,6.31,6.31,6.3,6.3,63600.0,3.9571,3.9571,3.9508,3.9508,63600.0
2012-12-12 11:00:00,6.3,6.31,6.29,6.29,1913600.0,3.9508,3.9571,3.9446,3.9446,1913600.0
2012-12-12 11:05:00,6.29,6.3,6.29,6.29,271400.0,3.9446,3.9508,3.9446,3.9446,271400.0
2012-12-12 11:10:00,6.3,6.3,6.29,6.29,481600.0,3.9508,3.9508,3.9446,3.9446,481600.0
2012-12-12 11:15:00,6.3,6.3,6.29,6.3,98200.0,3.9508,3.9508,3.9446,3.9508,98200.0
2012-12-12 11:20:00,6.29,6.3,6.28,6.29,621200.0,3.9446,3.9508,3.9383,3.9446,621200.0
2012-12-12 11:25:00,6.29,6.3,6.29,6.29,67000.0,3.9446,3.9508,3.9446,3.9446,67000.0
2012-12-12 11:30:00,6.29,6.3,6.28,6.29,973400.0,3.9446,3.9508,3.9383,3.9446,973400.0
2012-12-12 11:35:00,6.29,6.29,6.28,6.28,41600.0,3.9446,3.9446,3.9383,3.9383,41600.0
2012-12-12 11:40:00,6.29,6.31,6.28,6.29,1232400.0,3.9446,3.9571,3.9383,3.9446,1232400.0
2012-12-12 11:45:00,6.3,6.31,6.29,6.31,888000.0,3.9508,3.9571,3.9446,3.9571,888000.0
2012-12-12 11:50:00,6.31,6.34,6.31,6.32,784600.0,3.9571,3.9759,3.9571,3.9634,784600.0
2012-12-12 11:55:00,6.33,6.33,6.31,6.31,675200.0,3.9696,3.9696,3.9571,3.9571,675200.0
2012-12-12 12:00:00,6.31,6.32,6.31,6.31,40000.0,3.9571,3.9634,3.9571,3.9571,40000.0
2012-12-12 12:05:00,6.31,6.32,6.31,6.31,53600.0,3.9571,3.9634,3.9571,3.9571,53600.0
2012-12-12 12:10:00,6.32,6.32,6.3,6.31,86400.0,3.9634,3.9634,3.9508,3.9571,86400.0
2012-12-12 12:15:00,6.31,6.31,6.3,6.31,46800.0,3.9571,3.9571,3.9508,3.9571,46800.0
2012-12-12 12:20:00,6.31,6.31,6.3,6.31,59800.0,3.9571,3.9571,3.9508,3.9571,59800.0
2012-12-12 12:25:00,6.3,6.31,6.29,6.29,194600.0,3.9508,3.9571,3.9446,3.9446,194600.0
2012-12-12 12:30:00,6.3,6.32,6.29,6.32,457400.0,3.9508,3.9634,3.9446,3.9634,457400.0
2012-12-12 12:35:00,6.32,6.33,6.3,6.33,219600.0,3.9634,3.9696,3.9508,3.9696,219600.0
2012-12-12 12:40:00,6.33,6.33,6.32,6.32,247600.0,3.9696,3.9696,3.9634,3.9634,247600.0
2012-12-12 12:45:00,6.32,6.33,6.31,6.32,207400.0,3.9634,3.9696,3.9571,3.9634,207400.0
2012-12-12 12:50:00,6.33,6.34,6.32,6.33,138600.0,3.9696,3.9759,3.9634,3.9696,138600.0
2012-12-12 12:55:00,6.33,6.33,6.32,6.32,76800.0,3.9696,3.9696,3.9634,3.9634,76800.0
2012-12-12 13:00:00,6.33,6.33,6.32,6.33,85200.0,3.9696,3.9696,3.9634,3.9696,85200.0
2012-12-12 13:05:00,6.33,6.34,6.31,6.34,881000.0,3.9696,3.9759,3.9571,3.9759,881000.0
2012-12-12 13:10:00,6.33,6.35,6.31,6.32,620800.0,3.9696,3.9822,3.9571,3.9634,620800.0
2012-12-12 13:15:00,6.32,6.34,6.32,6.32,635200.0,3.9634,3.9759,3.9634,3.9634,635200.0
2012-12-12 13:20:00,6.32,6.35,6.32,6.35,382600.0,3.9634,3.9822,3.9634,3.9822,382600.0
2012-12-12 13:25:00,6.35,6.35,6.34,6.35,42400.0,3.9822,3.9822,3.9759,3.9822,42400.0
2012-12-12 13:30:00,6.34,6.35,6.33,6.33,223000.0,3.9759,3.9822,3.9696,3.9696,223000.0
2012-12-12 13:35:00,6.33,6.34,6.33,6.33,69600.0,3.9696,3.9759,3.9696,3.9696,69600.0
2012-12-12 13:40:00,6.33,6.34,6.32,6.32,351400.0,3.9696,3.9759,3.9634,3.9634,351400.0
2012-12-12 13:45:00,6.32,6.33,6.31,6.33,266600.0,3.9634,3.9696,3.9571,3.9696,266600.0
2012-12-12 13:50:00,6.33,6.33,6.31,6.32,559400.0,3.9696,3.9696,3.9571,3.9634,559400.0
2012-12-12 13:55:00,6.32,6.32,6.31,6.32,153200.0,3.9634,3.9634,3.9571,3.9634,153200.0
2012-12-12 14:00:00,6.32,6.32,6.3,6.31,716000.0,3.9634,3.9634,3.9508,3.9571,716000.0
2012-12-12 14:05:00,6.3,6.31,6.3,6.3,118600.0,3.9508,3.9571,3.9508,3.9508,118600.0
2012-12-12 14:10:00,6.31,6.33,6.3,6.32,356000.0,3.9571,3.9696,3.9508,3.9634,356000.0
2012-12-12 14:15:00,6.32,6.33,6.32,6.32,120000.0,3.9634,3.9696,3.9634,3.9634,120000.0
2012-12-12 14:20:00,6.32,6.33,6.3,6.31,480200.0,3.9634,3.9696,3.9508,3.9571,480200.0
2012-12-12 14:25:00,6.31,6.32,6.29,6.29,936000.0,3.9571,3.9634,3.9446,3.9446,936000.0
2012-12-12 14:30:00,6.29,6.31,6.29,6.3,400600.0,3.9446,3.9571,3.9446,3.9508,400600.0
2012-12-12 14:35:00,6.3,6.3,6.29,6.3,28400.0,3.9508,3.9508,3.9446,3.9508,28400.0
2012-12-12 14:40:00,6.29,6.3,6.29,6.29,63000.0,3.9446,3.9508,3.9446,3.9446,63000.0
2012-12-12 14:45:00,6.29,6.3,6.29,6.29,134400.0,3.9446,3.9508,3.9446,3.9446,134400.0
2012-12-12 14:50:00,6.29,6.3,6.29,6.29,27600.0,3.9446,3.9508,3.9446,3.9446,27600.0
2012-12-12 14:55:00,6.29,6.3,6.27,6.28,838400.0,3.9446,3.9508,3.932,3.9383,838400.0
2012-12-12 15:00:00,6.28,6.28,6.26,6.26,197600.0,3.9383,3.9383,3.9257,3.9257,197600.0
2012-12-12 15:05:00,6.27,6.28,6.26,6.28,323200.0,3.932,3.9383,3.9257,3.9383,323200.0
2012-12-12 15:10:00,6.28,6.28,6.27,6.28,61400.0,3.9383,3.9383,3.932,3.9383,61400.0
2012-12-12 15:15:00,6.27,6.28,6.26,6.26,288200.0,3.932,3.9383,3.9257,3.9257,288200.0
2012-12-12 15:20:00,6.27,6.27,6.26,6.27,361800.0,3.932,3.932,3.9257,3.932,361800.0
2012-12-12 15:25:00,6.26,6.27,6.25,6.25,461000.0,3.9257,3.932,3.9195,3.9195,461000.0
2012-12-12 15:30:00,6.25,6.26,6.25,6.25,108400.0,3.9195,3.9257,3.9195,3.9195,108400.0
2012-12-12 15:35:00,6.25,6.26,6.25,6.25,288600.0,3.9195,3.9257,3.9195,3.9195,288600.0
2012-12-12 15:40:00,6.25,6.26,6.25,6.25,317600.0,3.9195,3.9257,3.9195,3.9195,317600.0
2012-12-12 15:45:00,6.25,6.25,6.22,6.25,616200.0,3.9195,3.9195,3.9007,3.9195,616200.0
2012-12-12 15:50:00,6.25,6.25,6.23,6.25,2127400.0,3.9195,3.9195,3.9069,3.9195,2127400.0
2012-12-12 15:55:00,6.25,6.25,6.24,6.25,562400.0,3.9195,3.9195,3.9132,3.9195,562400.0
2012-12-13 09:30:00,6.19,6.22,6.15,6.21,684300.0,3.8818,3.9007,3.8568,3.8944,684300.0
2012-12-13 09:35:00,6.21,6.23,6.21,6.23,681800.0,3.8944,3.9069,3.8944,3.9069,681800.0
2012-12-13 09:40:00,6.22,6.23,6.18,6.19,538500.0,3.9007,3.9069,3.8756,3.8818,538500.0
2012-12-13 09:45:00,6.19,6.21,6.18,6.2,214000.0,3.8818,3.8944,3.8756,3.8881,214000.0
2012-12-13 09:50:00,6.2,6.21,6.19,6.21,94600.0,3.8881,3.8944,3.8818,3.8944,94600.0
2012-12-13 09:55:00,6.2,6.21,6.2,6.2,71000.0,3.8881,3.8944,3.8881,3.8881,71000.0
2012-12-13 10:00:00,6.21,6.21,6.2,6.2,72600.0,3.8944,3.8944,3.8881,3.8881,72600.0
2012-12-13 10:05:00,6.21,6.21,6.2,6.21,88100.0,3.8944,3.8944,3.8881,3.8944,88100.0
2012-12-13 10:10:00,6.2,6.21,6.2,6.21,35300.0,3.8881,3.8944,3.8881,3.8944,35300.0
2012-12-13 10:15:00,6.2,6.21,6.18,6.2,384400.0,3.8881,3.8944,3.8756,3.8881,384400.0
2012-12-13 10:20:00,6.2,6.2,6.18,6.18,656800.0,3.8881,3.8881,3.8756,3.8756,656800.0
2012-12-13 10:25:00,6.19,6.2,6.18,6.18,585000.0,3.8818,3.8881,3.8756,3.8756,585000.0
2012-12-13 10:30:00,6.18,6.19,6.16,6.17,120100.0,3.8756,3.8818,3.863,3.8693,120100.0
2012-12-13 10:35:00,6.17,6.17,6.16,6.16,66000.0,3.8693,3.8693,3.863,3.863,66000.0
2012-12-13 10:40:00,6.17,6.17,6.14,6.14,207000.0,3.8693,3.8693,3.8505,3.8505,207000.0
2012-12-13 10:45:00,6.15,6.15,6.14,6.14,155000.0,3.8568,3.8568,3.8505,3.8505,155000.0
2012-12-13 10:50:00,6.15,6.16,6.14,6.16,129300.0,3.8568,3.863,3.8505,3.863,129300.0
2012-12-13 10:55:00,6.16,6.17,6.15,6.17,209800.0,3.863,3.8693,3.8568,3.8693,209800.0
2012-12-13 11:00:00,6.17,6.17,6.16,6.17,74700.0,3.8693,3.8693,3.863,3.8693,74700.0
2012-12-13 11:05:00,6.17,6.18,6.16,6.17,294500.0,3.8693,3.8756,3.863,3.8693,294500.0
2012-12-13 11:10:00,6.17,6.17,6.15,6.15,105700.0,3.8693,3.8693,3.8568,3.8568,105700.0
2012-12-13 11:15:00,6.16,6.17,6.15,6.16,264100.0,3.863,3.8693,3.8568,3.863,264100.0
2012-12-13 11:20:00,6.16,6.16,6.15,6.16,27900.0,3.863,3.863,3.8568,3.863,27900.0
2012-12-13 11:25:00,6.16,6.17,6.15,6.17,70500.0,3.863,3.8693,3.8568,3.8693,70500.0
2012-12-13 11:30:00,6.17,6.17,6.16,6.17,21300.0,3.8693,3.8693,3.863,3.8693,21300.0
2012-12-13 11:35:00,6.17,6.18,6.17,6.18,269800.0,3.8693,3.8756,3.8693,3.8756,269800.0
2012-12-13 11:40:00,6.18,6.18,6.17,6.18,276000.0,3.8756,3.8756,3.8693,3.8756,276000.0
2012-12-13 11:45:00,6.17,6.18,6.17,6.18,6500.0,3.8693,3.8756,3.8693,3.8756,6500.0
2012-12-13 11:50:00,6.18,6.18,6.17,6.18,60600.0,3.8756,3.8756,3.8693,3.8756,60600.0
2012-12-13 11:55:00,6.18,6.21,6.17,6.2,306500.0,3.8756,3.8944,3.8693,3.8881,306500.0
2012-12-13 12:00:00,6.2,6.2,6.17,6.18,188000.0,3.8881,3.8881,3.8693,3.8756,188000.0
2012-12-13 12:05:00,6.17,6.18,6.17,6.17,8100.0,3.8693,3.8756,3.8693,3.8693,8100.0
2012-12-13 12:10:00,6.17,6.19,6.17,6.17,195300.0,3.8693,3.8818,3.8693,3.8693,195300.0
2012-12-13 12:15:00,6.18,6.19,6.17,6.18,176800.0,3.8756,3.8818,3.8693,3.8756,176800.0
2012-12-13 12:20:00,6.17,6.19,6.17,6.18,107900.0,3.8693,3.8818,3.8693,3.8756,107900.0
2012-12-13 12:25:00,6.19,6.19,6.17,6.18,264300.0,3.8818,3.8818,3.8693,3.8756,264300.0
2012-12-13 12:30:00,6.18,6.18,6.17,6.17,8300.0,3.8756,3.8756,3.8693,3.8693,8300.0
2012-12-13 12:35:00,6.17,6.19,6.17,6.19,137800.0,3.8693,3.8818,3.8693,3.8818,137800.0
2012-12-13 12:40:00,6.18,6.19,6.17,6.17,48900.0,3.8756,3.8818,3.8693,3.8693,48900.0
2012-12-13 12:45:00,6.17,6.18,6.17,6.18,52200.0,3.8693,3.8756,3.8693,3.8756,52200.0
2012-12-13 12:50:00,6.17,6.18,6.17,6.18,8900.0,3.8693,3.8756,3.8693,3.8756,8900.0
2012-12-13 12:55:00,6.18,6.18,6.16,6.17,353500.0,3.8756,3.8756,3.863,3.8693,353500.0
2012-12-13 13:00:00,6.17,6.17,6.15,6.15,199400.0,3.8693,3.8693,3.8568,3.8568,199400.0
2012-12-13 13:05:00,6.16,6.16,6.15,6.15,18500.0,3.863,3.863,3.8568,3.8568,18500.0
2012-12-13 13:10:00,6.15,6.16,6.13,6.14,396300.0,3.8568,3.863,3.8442,3.8505,396300.0
2012-12-13 13:15:00,6.14,6.15,6.13,6.15,176400.0,3.8505,3.8568,3.8442,3.8568,176400.0
2012-12-13 13:20:00,6.15,6.15,6.13,6.14,115200.0,3.8568,3.8568,3.8442,3.8505,115200.0
2012-12-13 13:25:00,6.14,6.15,6.14,6.15,135700.0,3.8505,3.8568,3.8505,3.8568,135700.0
2012-12-13 13:30:00,6.15,6.16,6.14,6.15,195300.0,3.8568,3.863,3.8505,3.8568,195300.0
2012-12-13 13:35:00,6.15,6.15,6.14,6.15,114800.0,3.8568,3.8568,3.8505,3.8568,114800.0
2012-12-13 13:40:00,6.15,6.16,6.14,6.16,87100.0,3.8568,3.863,3.8505,3.863,87100.0
2012-12-13 13:45:00,6.16,6.16,6.13,6.15,580800.0,3.863,3.863,3.8442,3.8568,580800.0
2012-12-13 13:50:00,6.15,6.15,6.13,6.14,71500.0,3.8568,3.8568,3.8442,3.8505,71500.0
2012-12-13 13:55:00,6.14,6.15,6.13,6.15,149400.0,3.8505,3.8568,3.8442,3.8568,149400.0
2012-12-13 14:00:00,6.15,6.15,6.14,6.15,30800.0,3.8568,3.8568,3.8505,3.8568,30800.0
2012-12-13 14:05:00,6.15,6.15,6.13,6.14,183300.0,3.8568,3.8568,3.8442,3.8505,183300.0
2012-12-13 14:10:00,6.14,6.14,6.13,6.14,25600.0,3.8505,3.8505,3.8442,3.8505,25600.0
2012-12-13 14:15:00,6.13,6.14,6.13,6.13,63300.0,3.8442,3.8505,3.8442,3.8442,63300.0
2012-12-13 14:20:00,6.14,6.14,6.13,6.14,66300.0,3.8505,3.8505,3.8442,3.8505,66300.0
2012-12-13 14:25:00,6.14,6.14,6.13,6.14,22400.0,3.8505,3.8505,3.8442,3.8505,22400.0
2012-12-13 14:30:00,6.14,6.14,6.13,6.14,126100.0,3.8505,3.8505,3.8442,3.8505,126100.0
2012-12-13 14:35:00,6.14,6.14,6.13,6.14,35700.0,3.8505,3.8505,3.8442,3.8505,35700.0
2012-12-13 14:40:00,6.14,6.14,6.13,6.13,31700.0,3.8505,3.8505,3.8442,3.8442,31700.0
2012-12-13 14:45:00,6.14,6.14,6.12,6.13,597200.0,3.8505,3.8505,3.8379,3.8442,597200.0
2012-12-13 14:50:00,6.13,6.14,6.13,6.14,46500.0,3.8442,3.8505,3.8442,3.8505,46500.0
2012-12-13 14:55:00,6.14,6.14,6.12,6.12,240900.0,3.8505,3.8505,3.8379,3.8379,240900.0
2012-12-13 15:00:00,6.13,6.13,6.12,6.13,162800.0,3.8442,3.8442,3.8379,3.8442,162800.0
2012-12-13 15:05:00,6.13,6.13,6.12,6.12,209900.0,3.8442,3.8442,3.8379,3.8379,209900.0
2012-12-13 15:10:00,6.13,6.13,6.11,6.12,152300.0,3.8442,3.8442,3.8317,3.8379,152300.0
2012-12-13 15:15:00,6.12,6.13,6.11,6.12,852300.0,3.8379,3.8442,3.8317,3.8379,852300.0
2012-12-13 15:20:00,6.12,6.13,6.11,6.13,304000.0,3.8379,3.8442,3.8317,3.8442,304000.0
2012-12-13 15:25:00,6.13,6.13,6.12,6.13,124400.0,3.8442,3.8442,3.8379,3.8442,124400.0
2012-12-13 15:30:00,6.13,6.15,6.12,6.15,667600.0,3.8442,3.8568,3.8379,3.8568,667600.0
2012-12-13 15:35:00,6.15,6.16,6.14,6.16,654200.0,3.8568,3.863,3.8505,3.863,654200.0
2012-12-13 15:40:00,6.16,6.17,6.15,6.17,130300.0,3.863,3.8693,3.8568,3.8693,130300.0
2012-12-13 15:45:00,6.17,6.17,6.15,6.15,298100.0,3.8693,3.8693,3.8568,3.8568,298100.0
2012-12-13 15:50:00,6.16,6.16,6.15,6.16,176800.0,3.863,3.863,3.8568,3.863,176800.0
2012-12-13 15:55:00,6.16,6.17,6.15,6.17,632100.0,3.863,3.8693,3.8568,3.8693,632100.0
2012-12-14 09:30:00,6.14,6.18,6.12,6.16,412800.0,3.8755,3.9007,3.8629,3.8881,412800.0
2012-12-14 09:35:00,6.17,6.17,6.15,6.16,177800.0,3.8944,3.8944,3.8818,3.8881,177800.0
2012-12-14 09:40:00,6.16,6.17,6.14,6.17,281700.0,3.8881,3.8944,3.8755,3.8944,281700.0
2012-12-14 09:45:00,6.16,6.19,6.16,6.18,93500.0,3.8881,3.9071,3.8881,3.9007,93500.0
2012-12-14 09:50:00,6.18,6.18,6.17,6.18,48900.0,3.9007,3.9007,3.8944,3.9007,48900.0
2012-12-14 09:55:00,6.18,6.2,6.16,6.17,489600.0,3.9007,3.9134,3.8881,3.8944,489600.0
2012-12-14 10:00:00,6.18,6.18,6.17,6.18,29000.0,3.9007,3.9007,3.8944,3.9007,29000.0
2012-12-14 10:05:00,6.18,6.18,6.17,6.17,33600.0,3.9007,3.9007,3.8944,3.8944,33600.0
2012-12-14 10:10:00,6.18,6.19,6.17,6.19,294400.0,3.9007,3.9071,3.8944,3.9071,294400.0
2012-12-14 10:15:00,6.19,6.2,6.18,6.19,138000.0,3.9071,3.9134,3.9007,3.9071,138000.0
2012-12-14 10:20:00,6.19,6.2,6.17,6.17,109300.0,3.9071,3.9134,3.8944,3.8944,109300.0
2012-12-14 10:25:00,6.18,6.18,6.18,6.18,16500.0,3.9007,3.9007,3.9007,3.9007,16500.0
2012-12-14 10:30:00,6.18,6.18,6.17,6.18,47300.0,3.9007,3.9007,3.8944,3.9007,47300.0
2012-12-14 10:35:00,6.18,6.18,6.17,6.18,33700.0,3.9007,3.9007,3.8944,3.9007,33700.0
2012-12-14 10:40:00,6.18,6.19,6.17,6.19,100500.0,3.9007,3.9071,3.8944,3.9071,100500.0
2012-12-14 10:45:00,6.19,6.21,6.18,6.21,167200.0,3.9071,3.9197,3.9007,3.9197,167200.0
2012-12-14 10:50:00,6.21,6.21,6.2,6.21,61800.0,3.9197,3.9197,3.9134,3.9197,61800.0
2012-12-14 10:55:00,6.21,6.21,6.2,6.21,36900.0,3.9197,3.9197,3.9134,3.9197,36900.0
2012-12-14 11:00:00,6.21,6.21,6.18,6.18,259100.0,3.9197,3.9197,3.9007,3.9007,259100.0
2012-12-14 11:05:00,6.18,6.19,6.18,6.19,19700.0,3.9007,3.9071,3.9007,3.9071,19700.0
2012-12-14 11:10:00,6.18,6.19,6.18,6.18,46100.0,3.9007,3.9071,3.9007,3.9007,46100.0
2012-12-14 11:15:00,6.19,6.19,6.17,6.18,78000.0,3.9071,3.9071,3.8944,3.9007,78000.0
2012-12-14 11:20:00,6.17,6.18,6.17,6.17,11800.0,3.8944,3.9007,3.8944,3.8944,11800.0
2012-12-14 11:25:00,6.17,6.2,6.15,6.18,1405100.0,3.8944,3.9134,3.8818,3.9007,1405100.0
2012-12-14 11:30:00,6.18,6.2,6.17,6.18,491200.0,3.9007,3.9134,3.8944,3.9007,491200.0
2012-12-14 11:35:00,6.18,6.19,6.17,6.18,634000.0,3.9007,3.9071,3.8944,3.9007,634000.0
2012-12-14 11:40:00,6.18,6.18,6.17,6.18,35100.0,3.9007,3.9007,3.8944,3.9007,35100.0
2012-12-14 11:45:00,6.18,6.19,6.17,6.19,43900.0,3.9007,3.9071,3.8944,3.9071,43900.0
2012-12-14 11:50:00,6.18,6.19,6.18,6.18,28200.0,3.9007,3.9071,3.9007,3.9007,28200.0
2012-12-14 11:55:00,6.19,6.19,6.18,6.19,130100.0,3.9071,3.9071,3.9007,3.9071,130100.0
2012-12-14 12:00:00,6.19,6.19,6.18,6.19,22700.0,3.9071,3.9071,3.9007,3.9071,22700.0
2012-12-14 12:05:00,6.19,6.19,6.18,6.19,19800.0,3.9071,3.9071,3.9007,3.9071,19800.0
2012-12-14 12:10:00,6.19,6.2,6.18,6.19,183600.0,3.9071,3.9134,3.9007,3.9071,183600.0
2012-12-14 12:15:00,6.19,6.19,6.18,6.18,38600.0,3.9071,3.9071,3.9007,3.9007,38600.0
2012-12-14 12:20:00,6.18,6.19,6.18,6.18,4900.0,3.9007,3.9071,3.9007,3.9007,4900.0
2012-12-14 12:25:00,6.19,6.19,6.17,6.17,97700.0,3.9071,3.9071,3.8944,3.8944,97700.0
2012-12-14 12:30:00,6.17,6.18,6.17,6.18,27300.0,3.8944,3.9007,3.8944,3.9007,27300.0
2012-12-14 12:35:00,6.18,6.18,6.18,6.18,22900.0,3.9007,3.9007,3.9007,3.9007,22900.0
2012-12-14 12:40:00,6.18,6.18,6.17,6.18,14600.0,3.9007,3.9007,3.8944,3.9007,14600.0
2012-12-14 12:45:00,6.18,6.18,6.17,6.18,14600.0,3.9007,3.9007,3.8944,3.9007,14600.0
2012-12-14 12:50:00,6.18,6.18,6.17,6.18,38800.0,3.9007,3.9007,3.8944,3.9007,38800.0
2012-12-14 12:55:00,6.18,6.19,6.17,6.18,377000.0,3.9007,3.9071,3.8944,3.9007,377000.0
2012-12-14 13:00:00,6.18,6.19,6.17,6.17,368400.0,3.9007,3.9071,3.8944,3.8944,368400.0
2012-12-14 13:05:00,6.18,6.18,6.17,6.18,8600.0,3.9007,3.9007,3.8944,3.9007,8600.0
2012-12-14 13:10:00,6.17,6.18,6.17,6.18,31300.0,3.8944,3.9007,3.8944,3.9007,31300.0
2012-12-14 13:15:00,6.18,6.18,6.17,6.17,27300.0,3.9007,3.9007,3.8944,3.8944,27300.0
2012-12-14 13:20:00,6.18,6.18,6.17,6.18,13300.0,3.9007,3.9007,3.8944,3.9007,13300.0
2012-12-14 13:25:00,6.18,6.18,6.17,6.17,25800.0,3.9007,3.9007,3.8944,3.8944,25800.0
2012-12-14 13:30:00,6.18,6.18,6.17,6.18,37200.0,3.9007,3.9007,3.8944,3.9007,37200.0
2012-12-14 13:35:00,6.18,6.18,6.17,6.18,17300.0,3.9007,3.9007,3.8944,3.9007,17300.0
2012-12-14 13:40:00,6.18,6.18,6.17,6.18,22100.0,3.9007,3.9007,3.8944,3.9007,22100.0
2012-12-14 13:45:00,6.18,6.18,6.17,6.18,56900.0,3.9007,3.9007,3.8944,3.9007,56900.0
2012-12-14 13:50:00,6.18,6.19,6.17,6.19,81100.0,3.9007,3.9071,3.8944,3.9071,81100.0
2012-12-14 13:55:00,6.18,6.19,6.17,6.18,469700.0,3.9007,3.9071,3.8944,3.9007,469700.0
2012-12-14 14:00:00,6.18,6.19,6.17,6.18,74700.0,3.9007,3.9071,3.8944,3.9007,74700.0
2012-12-14 14:05:00,6.18,6.18,6.17,6.18,38000.0,3.9007,3.9007,3.8944,3.9007,38000.0
2012-12-14 14:10:00,6.17,6.18,6.17,6.18,56500.0,3.8944,3.9007,3.8944,3.9007,56500.0
2012-12-14 14:15:00,6.18,6.18,6.17,6.18,50000.0,3.9007,3.9007,3.8944,3.9007,50000.0
2012-12-14 14:20:00,6.17,6.18,6.17,6.18,17700.0,3.8944,3.9007,3.8944,3.9007,17700.0
2012-12-14 14:25:00,6.18,6.18,6.17,6.18,14800.0,3.9007,3.9007,3.8944,3.9007,14800.0
2012-12-14 14:30:00,6.17,6.18,6.17,6.18,68700.0,3.8944,3.9007,3.8944,3.9007,68700.0
2012-12-14 14:35:00,6.18,6.18,6.17,6.18,41700.0,3.9007,3.9007,3.8944,3.9007,41700.0
2012-12-14 14:40:00,6.17,6.18,6.17,6.18,45900.0,3.8944,3.9007,3.8944,3.9007,45900.0
2012-12-14 14:45:00,6.18,6.18,6.17,6.18,56200.0,3.9007,3.9007,3.8944,3.9007,56200.0
2012-12-14 14:50:00,6.18,6.18,6.17,6.17,93400.0,3.9007,3.9007,3.8944,3.8944,93400.0
2012-12-14 14:55:00,6.17,6.18,6.16,6.16,124300.0,3.8944,3.9007,3.8881,3.8881,124300.0
2012-12-14 15:00:00,6.17,6.17,6.16,6.17,31400.0,3.8944,3.8944,3.8881,3.8944,31400.0
2012-12-14 15:05:00,6.17,6.17,6.16,6.17,79300.0,3.8944,3.8944,3.8881,3.8944,79300.0
2012-12-14 15:10:00,6.17,6.17,6.16,6.17,71000.0,3.8944,3.8944,3.8881,3.8944,71000.0
2012-12-14 15:15:00,6.17,6.17,6.16,6.17,31300.0,3.8944,3.8944,3.8881,3.8944,31300.0
2012-12-14 15:20:00,6.17,6.17,6.16,6.17,138000.0,3.8944,3.8944,3.8881,3.8944,138000.0
2012-12-14 15:25:00,6.17,6.17,6.16,6.17,36100.0,3.8944,3.8944,3.8881,3.8944,36100.0
2012-12-14 15:30:00,6.17,6.17,6.16,6.17,115200.0,3.8944,3.8944,3.8881,3.8944,115200.0
2012-12-14 15:35:00,6.17,6.17,6.16,6.17,120300.0,3.8944,3.8944,3.8881,3.8944,120300.0
2012-12-14 15:40:00,6.17,6.17,6.16,6.17,126800.0,3.8944,3.8944,3.8881,3.8944,126800.0
2012-12-14 15:45:00,6.17,6.17,6.16,6.16,165000.0,3.8944,3.8944,3.8881,3.8881,165000.0
2012-12-14 15:50:00,6.17,6.17,6.16,6.17,247200.0,3.8944,3.8944,3.8881,3.8944,247200.0
2012-12-14 15:55:00,6.16,6.17,6.16,6.17,672200.0,3.8881,3.8944,3.8881,3.8944,672200.0
2012-12-17 09:30:00,6.16,6.22,6.16,6.22,350200.0,3.8881,3.926,3.8881,3.926,350200.0
2012-12-17 09:35:00,6.21,6.23,6.21,6.21,177600.0,3.9197,3.9323,3.9197,3.9197,177600.0
2012-12-17 09:40:00,6.21,6.23,6.21,6.21,124200.0,3.9197,3.9323,3.9197,3.9197,124200.0
2012-12-17 09:45:00,6.22,6.22,6.21,6.22,25200.0,3.926,3.926,3.9197,3.926,25200.0
2012-12-17 09:50:00,6.22,6.25,6.21,6.25,109000.0,3.926,3.9449,3.9197,3.9449,109000.0
2012-12-17 09:55:00,6.25,6.25,6.23,6.23,100900.0,3.9449,3.9449,3.9323,3.9323,100900.0
2012-12-17 10:00:00,6.24,6.24,6.23,6.24,28100.0,3.9386,3.9386,3.9323,3.9386,28100.0
2012-12-17 10:05:00,6.24,6.25,6.22,6.24,307600.0,3.9386,3.9449,3.926,3.9386,307600.0
2012-12-17 10:10:00,6.24,6.25,6.23,6.24,259300.0,3.9386,3.9449,3.9323,3.9386,259300.0
2012-12-17 10:15:00,6.23,6.24,6.23,6.24,32200.0,3.9323,3.9386,3.9323,3.9386,32200.0
2012-12-17 10:20:00,6.24,6.24,6.23,6.23,42200.0,3.9386,3.9386,3.9323,3.9323,42200.0
2012-12-17 10:25:00,6.23,6.24,6.23,6.24,41400.0,3.9323,3.9386,3.9323,3.9386,41400.0
2012-12-17 10:30:00,6.24,6.24,6.23,6.24,32100.0,3.9386,3.9386,3.9323,3.9386,32100.0
2012-12-17 10:35:00,6.24,6.25,6.23,6.25,126700.0,3.9386,3.9449,3.9323,3.9449,126700.0
2012-12-17 10:40:00,6.25,6.27,6.25,6.27,160900.0,3.9449,3.9575,3.9449,3.9575,160900.0
2012-12-17 10:45:00,6.26,6.27,6.24,6.24,153900.0,3.9512,3.9575,3.9386,3.9386,153900.0
2012-12-17 10:50:00,6.25,6.25,6.23,6.23,60600.0,3.9449,3.9449,3.9323,3.9323,60600.0
2012-12-17 10:55:00,6.23,6.24,6.2,6.23,580900.0,3.9323,3.9386,3.9134,3.9323,580900.0
2012-12-17 11:00:00,6.23,6.24,6.22,6.23,85400.0,3.9323,3.9386,3.926,3.9323,85400.0
2012-12-17 11:05:00,6.23,6.25,6.22,6.25,183600.0,3.9323,3.9449,3.926,3.9449,183600.0
2012-12-17 11:10:00,6.25,6.26,6.25,6.26,27500.0,3.9449,3.9512,3.9449,3.9512,27500.0
2012-12-17 11:15:00,6.26,6.28,6.26,6.28,70600.0,3.9512,3.9639,3.9512,3.9639,70600.0
2012-12-17 11:20:00,6.28,6.28,6.27,6.28,22300.0,3.9639,3.9639,3.9575,3.9639,22300.0
2012-12-17 11:25:00,6.28,6.28,6.27,6.28,29100.0,3.9639,3.9639,3.9575,3.9639,29100.0
2012-12-17 11:30:00,6.28,6.29,6.27,6.29,164300.0,3.9639,3.9702,3.9575,3.9702,164300.0
2012-12-17 11:35:00,6.29,6.29,6.28,6.29,35600.0,3.9702,3.9702,3.9639,3.9702,35600.0
2012-12-17 11:40:00,6.29,6.3,6.29,6.29,149900.0,3.9702,3.9765,3.9702,3.9702,149900.0
2012-12-17 11:45:00,6.3,6.3,6.29,6.3,45100.0,3.9765,3.9765,3.9702,3.9765,45100.0
2012-12-17 11:50:00,6.3,6.3,6.29,6.29,34200.0,3.9765,3.9765,3.9702,3.9702,34200.0
2012-12-17 11:55:00,6.3,6.3,6.29,6.29,31300.0,3.9765,3.9765,3.9702,3.9702,31300.0
2012-12-17 12:00:00,6.3,6.3,6.29,6.3,28700.0,3.9765,3.9765,3.9702,3.9765,28700.0
2012-12-17 12:05:00,6.3,6.3,6.29,6.3,55100.0,3.9765,3.9765,3.9702,3.9765,55100.0
2012-12-17 12:10:00,6.3,6.3,6.29,6.3,13100.0,3.9765,3.9765,3.9702,3.9765,13100.0
2012-12-17 12:15:00,6.3,6.3,6.29,6.3,25000.0,3.9765,3.9765,3.9702,3.9765,25000.0
2012-12-17 12:20:00,6.3,6.3,6.29,6.3,48100.0,3.9765,3.9765,3.9702,3.9765,48100.0
2012-12-17 12:25:00,6.3,6.31,6.29,6.31,234200.0,3.9765,3.9828,3.9702,3.9828,234200.0
2012-12-17 12:30:00,6.31,6.31,6.3,6.31,27800.0,3.9828,3.9828,3.9765,3.9828,27800.0
2012-12-17 12:35:00,6.31,6.31,6.3,6.31,45700.0,3.9828,3.9828,3.9765,3.9828,45700.0
2012-12-17 12:40:00,6.3,6.31,6.3,6.31,38400.0,3.9765,3.9828,3.9765,3.9828,38400.0
2012-12-17 12:45:00,6.31,6.31,6.3,6.31,17000.0,3.9828,3.9828,3.9765,3.9828,17000.0
2012-12-17 12:50:00,6.31,6.31,6.29,6.29,157300.0,3.9828,3.9828,3.9702,3.9702,157300.0
2012-12-17 12:55:00,6.29,6.29,6.28,6.28,42300.0,3.9702,3.9702,3.9639,3.9639,42300.0
2012-12-17 13:00:00,6.29,6.29,6.28,6.29,19500.0,3.9702,3.9702,3.9639,3.9702,19500.0
2012-12-17 13:05:00,6.29,6.29,6.28,6.29,16300.0,3.9702,3.9702,3.9639,3.9702,16300.0
2012-12-17 13:10:00,6.29,6.29,6.28,6.29,24000.0,3.9702,3.9702,3.9639,3.9702,24000.0
2012-12-17 13:15:00,6.29,6.29,6.28,6.29,28900.0,3.9702,3.9702,3.9639,3.9702,28900.0
2012-12-17 13:20:00,6.29,6.29,6.28,6.29,27300.0,3.9702,3.9702,3.9639,3.9702,27300.0
2012-12-17 13:25:00,6.29,6.29,6.28,6.29,32700.0,3.9702,3.9702,3.9639,3.9702,32700.0
2012-12-17 13:30:00,6.29,6.29,6.28,6.29,30100.0,3.9702,3.9702,3.9639,3.9702,30100.0
2012-12-17 13:35:00,6.29,6.29,6.28,6.29,22900.0,3.9702,3.9702,3.9639,3.9702,22900.0
2012-12-17 13:40:00,6.29,6.3,6.29,6.3,58400.0,3.9702,3.9765,3.9702,3.9765,58400.0
2012-12-17 13:45:00,6.29,6.3,6.28,6.29,116000.0,3.9702,3.9765,3.9639,3.9702,116000.0
2012-12-17 13:50:00,6.29,6.29,6.28,6.29,12900.0,3.9702,3.9702,3.9639,3.9702,12900.0
2012-12-17 13:55:00,6.29,6.29,6.27,6.28,130500.0,3.9702,3.9702,3.9575,3.9639,130500.0
2012-12-17 14:00:00,6.28,6.3,6.27,6.29,167000.0,3.9639,3.9765,3.9575,3.9702,167000.0
2012-12-17 14:05:00,6.29,6.3,6.28,6.28,56100.0,3.9702,3.9765,3.9639,3.9639,56100.0
2012-12-17 14:10:00,6.29,6.29,6.28,6.29,10200.0,3.9702,3.9702,3.9639,3.9702,10200.0
2012-12-17 14:15:00,6.29,6.29,6.28,6.29,19200.0,3.9702,3.9702,3.9639,3.9702,19200.0
2012-12-17 14:20:00,6.28,6.29,6.27,6.28,80500.0,3.9639,3.9702,3.9575,3.9639,80500.0
2012-12-17 14:25:00,6.28,6.28,6.27,6.28,23600.0,3.9639,3.9639,3.9575,3.9639,23600.0
2012-12-17 14:30:00,6.28,6.28,6.27,6.28,52500.0,3.9639,3.9639,3.9575,3.9639,52500.0
2012-12-17 14:35:00,6.28,6.29,6.27,6.28,374100.0,3.9639,3.9702,3.9575,3.9639,374100.0
2012-12-17 14:40:00,6.28,6.29,6.27,6.28,64400.0,3.9639,3.9702,3.9575,3.9639,64400.0
2012-12-17 14:45:00,6.28,6.28,6.27,6.28,41700.0,3.9639,3.9639,3.9575,3.9639,41700.0
2012-12-17 14:50:00,6.28,6.28,6.26,6.27,374400.0,3.9639,3.9639,3.9512,3.9575,374400.0
2012-12-17 14:55:00,6.27,6.28,6.27,6.27,90700.0,3.9575,3.9639,3.9575,3.9575,90700.0
2012-12-17 15:00:00,6.28,6.29,6.27,6.28,176800.0,3.9639,3.9702,3.9575,3.9639,176800.0
2012-12-17 15:05:00,6.28,6.29,6.27,6.28,225500.0,3.9639,3.9702,3.9575,3.9639,225500.0
2012-12-17 15:10:00,6.28,6.28,6.27,6.28,28900.0,3.9639,3.9639,3.9575,3.9639,28900.0
2012-12-17 15:15:00,6.27,6.28,6.27,6.28,29700.0,3.9575,3.9639,3.9575,3.9639,29700.0
2012-12-17 15:20:00,6.28,6.28,6.27,6.28,31600.0,3.9639,3.9639,3.9575,3.9639,31600.0
2012-12-17 15:25:00,6.28,6.28,6.26,6.27,317800.0,3.9639,3.9639,3.9512,3.9575,317800.0
2012-12-17 15:30:00,6.27,6.28,6.26,6.28,119200.0,3.9575,3.9639,3.9512,3.9639,119200.0
2012-12-17 15:35:00,6.28,6.28,6.27,6.28,68800.0,3.9639,3.9639,3.9575,3.9639,68800.0
2012-12-17 15:40:00,6.28,6.28,6.27,6.27,55100.0,3.9639,3.9639,3.9575,3.9575,55100.0
2012-12-17 15:45:00,6.28,6.28,6.27,6.28,111500.0,3.9639,3.9639,3.9575,3.9639,111500.0
2012-12-17 15:50:00,6.28,6.3,6.27,6.29,556800.0,3.9639,3.9765,3.9575,3.9702,556800.0
2012-12-17 15:55:00,6.29,6.31,6.28,6.31,737500.0,3.9702,3.9828,3.9639,3.9828,737500.0
2012-12-18 09:30:00,6.33,6.35,6.32,6.33,293000.0,3.9954,4.008,3.9891,3.9954,293000.0
2012-12-18 09:35:00,6.32,6.33,6.31,6.31,280200.0,3.9891,3.9954,3.9828,3.9828,280200.0
2012-12-18 09:40:00,6.32,6.33,6.31,6.32,188600.0,3.9891,3.9954,3.9828,3.9891,188600.0
2012-12-18 09:45:00,6.32,6.33,6.32,6.33,80200.0,3.9891,3.9954,3.9891,3.9954,80200.0
2012-12-18 09:50:00,6.33,6.33,6.31,6.31,131800.0,3.9954,3.9954,3.9828,3.9828,131800.0
2012-12-18 09:55:00,6.31,6.32,6.31,6.31,69400.0,3.9828,3.9891,3.9828,3.9828,69400.0
2012-12-18 10:00:00,6.31,6.32,6.3,6.31,1046800.0,3.9828,3.9891,3.9765,3.9828,1046800.0
2012-12-18 10:05:00,6.31,6.31,6.3,6.31,161200.0,3.9828,3.9828,3.9765,3.9828,161200.0
2012-12-18 10:10:00,6.31,6.32,6.3,6.31,127000.0,3.9828,3.9891,3.9765,3.9828,127000.0
2012-12-18 10:15:00,6.32,6.34,6.32,6.34,286400.0,3.9891,4.0017,3.9891,4.0017,286400.0
2012-12-18 10:20:00,6.33,6.34,6.33,6.34,154600.0,3.9954,4.0017,3.9954,4.0017,154600.0
2012-12-18 10:25:00,6.34,6.34,6.33,6.34,57600.0,4.0017,4.0017,3.9954,4.0017,57600.0
2012-12-18 10:30:00,6.34,6.34,6.33,6.34,68600.0,4.0017,4.0017,3.9954,4.0017,68600.0
2012-12-18 10:35:00,6.34,6.34,6.33,6.33,82000.0,4.0017,4.0017,3.9954,3.9954,82000.0
2012-12-18 10:40:00,6.33,6.34,6.33,6.34,119400.0,3.9954,4.0017,3.9954,4.0017,119400.0
2012-12-18 10:45:00,6.33,6.34,6.33,6.33,55800.0,3.9954,4.0017,3.9954,3.9954,55800.0
2012-12-18 10:50:00,6.33,6.35,6.33,6.35,197000.0,3.9954,4.008,3.9954,4.008,197000.0
2012-12-18 10:55:00,6.35,6.35,6.34,6.34,120000.0,4.008,4.008,4.0017,4.0017,120000.0
2012-12-18 11:00:00,6.35,6.36,6.33,6.33,1959000.0,4.008,4.0144,3.9954,3.9954,1959000.0
2012-12-18 11:05:00,6.33,6.34,6.33,6.34,66600.0,3.9954,4.0017,3.9954,4.0017,66600.0
2012-12-18 11:10:00,6.34,6.35,6.33,6.35,163200.0,4.0017,4.008,3.9954,4.008,163200.0
2012-12-18 11:15:00,6.35,6.38,6.35,6.38,2313800.0,4.008,4.027,4.008,4.027,2313800.0
2012-12-18 11:20:00,6.38,6.39,6.37,6.37,1698000.0,4.027,4.0333,4.0207,4.0207,1698000.0
2012-12-18 11:25:00,6.37,6.39,6.37,6.38,647800.0,4.0207,4.0333,4.0207,4.027,647800.0
2012-12-18 11:30:00,6.38,6.39,6.37,6.39,699200.0,4.027,4.0333,4.0207,4.0333,699200.0
2012-12-18 11:35:00,6.39,6.4,6.38,6.39,200600.0,4.0333,4.0396,4.027,4.0333,200600.0
2012-12-18 11:40:00,6.4,6.4,6.39,6.4,63600.0,4.0396,4.0396,4.0333,4.0396,63600.0
2012-12-18 11:45:00,6.39,6.4,6.39,6.39,135600.0,4.0333,4.0396,4.0333,4.0333,135600.0
2012-12-18 11:50:00,6.39,6.4,6.38,6.38,192400.0,4.0333,4.0396,4.027,4.027,192400.0
2012-12-18 11:55:00,6.39,6.39,6.37,6.39,531200.0,4.0333,4.0333,4.0207,4.0333,531200.0
2012-12-18 12:00:00,6.39,6.39,6.38,6.38,22600.0,4.0333,4.0333,4.027,4.027,22600.0
2012-12-18 12:05:00,6.38,6.39,6.37,6.38,168000.0,4.027,4.0333,4.0207,4.027,168000.0
2012-12-18 12:10:00,6.37,6.37,6.36,6.36,144800.0,4.0207,4.0207,4.0144,4.0144,144800.0
2012-12-18 12:15:00,6.36,6.37,6.36,6.36,40800.0,4.0144,4.0207,4.0144,4.0144,40800.0
2012-12-18 12:20:00,6.36,6.38,6.36,6.38,143200.0,4.0144,4.027,4.0144,4.027,143200.0
2012-12-18 12:25:00,6.37,6.38,6.37,6.37,15200.0,4.0207,4.027,4.0207,4.0207,15200.0
2012-12-18 12:30:00,6.38,6.38,6.37,6.37,34400.0,4.027,4.027,4.0207,4.0207,34400.0
2012-12-18 12:35:00,6.38,6.4,6.37,6.4,494200.0,4.027,4.0396,4.0207,4.0396,494200.0
2012-12-18 12:40:00,6.4,6.41,6.39,6.41,585800.0,4.0396,4.0459,4.0333,4.0459,585800.0
2012-12-18 12:45:00,6.4,6.41,6.39,6.4,99400.0,4.0396,4.0459,4.0333,4.0396,99400.0
2012-12-18 12:50:00,6.4,6.4,6.39,6.4,45400.0,4.0396,4.0396,4.0333,4.0396,45400.0
2012-12-18 12:55:00,6.4,6.41,6.39,6.4,145800.0,4.0396,4.0459,4.0333,4.0396,145800.0
2012-12-18 13:00:00,6.4,6.41,6.4,6.41,23800.0,4.0396,4.0459,4.0396,4.0459,23800.0
2012-12-18 13:05:00,6.4,6.41,6.4,6.41,111400.0,4.0396,4.0459,4.0396,4.0459,111400.0
2012-12-18 13:10:00,6.4,6.41,6.38,6.38,365000.0,4.0396,4.0459,4.027,4.027,365000.0
2012-12-18 13:15:00,6.38,6.39,6.38,6.38,91600.0,4.027,4.0333,4.027,4.027,91600.0
2012-12-18 13:20:00,6.38,6.39,6.37,6.37,79000.0,4.027,4.0333,4.0207,4.0207,79000.0
2012-12-18 13:25:00,6.37,6.38,6.37,6.37,41600.0,4.0207,4.027,4.0207,4.0207,41600.0
2012-12-18 13:30:00,6.37,6.38,6.37,6.38,120600.0,4.0207,4.027,4.0207,4.027,120600.0
2012-12-18 13:35:00,6.38,6.38,6.37,6.38,128400.0,4.027,4.027,4.0207,4.027,128400.0
2012-12-18 13:40:00,6.38,6.38,6.37,6.38,88600.0,4.027,4.027,4.0207,4.027,88600.0
2012-12-18 13:45:00,6.38,6.38,6.37,6.38,18000.0,4.027,4.027,4.0207,4.027,18000.0
2012-12-18 13:50:00,6.38,6.38,6.36,6.36,231200.0,4.027,4.027,4.0144,4.0144,231200.0
2012-12-18 13:55:00,6.36,6.37,6.36,6.37,60600.0,4.0144,4.0207,4.0144,4.0207,60600.0
2012-12-18 14:00:00,6.37,6.37,6.36,6.37,31400.0,4.0207,4.0207,4.0144,4.0207,31400.0
2012-12-18 14:05:00,6.37,6.37,6.36,6.37,94400.0,4.0207,4.0207,4.0144,4.0207,94400.0
2012-12-18 14:10:00,6.37,6.39,6.36,6.39,277200.0,4.0207,4.0333,4.0144,4.0333,277200.0
2012-12-18 14:15:00,6.39,6.39,6.38,6.39,55000.0,4.0333,4.0333,4.027,4.0333,55000.0
2012-12-18 14:20:00,6.38,6.39,6.38,6.39,41800.0,4.027,4.0333,4.027,4.0333,41800.0
2012-12-18 14:25:00,6.39,6.39,6.36,6.37,220400.0,4.0333,4.0333,4.0144,4.0207,220400.0
2012-12-18 14:30:00,6.37,6.37,6.36,6.36,88600.0,4.0207,4.0207,4.0144,4.0144,88600.0
2012-12-18 14:35:00,6.36,6.38,6.35,6.37,960200.0,4.0144,4.027,4.008,4.0207,960200.0
2012-12-18 14:40:00,6.36,6.38,6.36,6.38,120200.0,4.0144,4.027,4.0144,4.027,120200.0
2012-12-18 14:45:00,6.38,6.39,6.37,6.38,444000.0,4.027,4.0333,4.0207,4.027,444000.0
2012-12-18 14:50:00,6.38,6.38,6.36,6.37,122600.0,4.027,4.027,4.0144,4.0207,122600.0
2012-12-18 14:55:00,6.37,6.37,6.36,6.37,28800.0,4.0207,4.0207,4.0144,4.0207,28800.0
2012-12-18 15:00:00,6.36,6.37,6.36,6.37,111200.0,4.0144,4.0207,4.0144,4.0207,111200.0
2012-12-18 15:05:00,6.37,6.39,6.37,6.39,300800.0,4.0207,4.0333,4.0207,4.0333,300800.0
2012-12-18 15:10:00,6.39,6.39,6.38,6.39,99800.0,4.0333,4.0333,4.027,4.0333,99800.0
2012-12-18 15:15:00,6.39,6.39,6.38,6.39,53400.0,4.0333,4.0333,4.027,4.0333,53400.0
2012-12-18 15:20:00,6.38,6.39,6.38,6.38,94400.0,4.027,4.0333,4.027,4.027,94400.0
2012-12-18 15:25:00,6.39,6.39,6.38,6.39,76400.0,4.0333,4.0333,4.027,4.0333,76400.0
2012-12-18 15:30:00,6.39,6.39,6.38,6.38,133000.0,4.0333,4.0333,4.027,4.027,133000.0
2012-12-18 15:35:00,6.39,6.39,6.38,6.39,208600.0,4.0333,4.0333,4.027,4.0333,208600.0
2012-12-18 15:40:00,6.39,6.39,6.38,6.39,133800.0,4.0333,4.0333,4.027,4.0333,133800.0
2012-12-18 15:45:00,6.38,6.39,6.38,6.39,215800.0,4.027,4.0333,4.027,4.0333,215800.0
2012-12-18 15:50:00,6.39,6.4,6.39,6.39,1054600.0,4.0333,4.0396,4.0333,4.0333,1054600.0
2012-12-18 15:55:00,6.4,6.42,6.39,6.42,2165400.0,4.0396,4.0522,4.0333,4.0522,2165400.0
2012-12-19 09:30:00,6.51,6.51,6.45,6.47,354800.0,4.109,4.109,4.0712,4.0838,354800.0
2012-12-19 09:35:00,6.48,6.5,6.47,6.5,153500.0,4.0901,4.1027,4.0838,4.1027,153500.0
2012-12-19 09:40:00,6.5,6.51,6.49,6.49,201500.0,4.1027,4.109,4.0964,4.0964,201500.0
2012-12-19 09:45:00,6.5,6.5,6.49,6.49,89300.0,4.1027,4.1027,4.0964,4.0964,89300.0
2012-12-19 09:50:00,6.5,6.5,6.48,6.49,86200.0,4.1027,4.1027,4.0901,4.0964,86200.0
2012-12-19 09:55:00,6.48,6.49,6.46,6.46,142800.0,4.0901,4.0964,4.0775,4.0775,142800.0
2012-12-19 10:00:00,6.47,6.47,6.44,6.44,197500.0,4.0838,4.0838,4.0649,4.0649,197500.0
2012-12-19 10:05:00,6.45,6.47,6.44,6.46,556800.0,4.0712,4.0838,4.0649,4.0775,556800.0
2012-12-19 10:10:00,6.46,6.48,6.45,6.48,514000.0,4.0775,4.0901,4.0712,4.0901,514000.0
2012-12-19 10:15:00,6.48,6.48,6.45,6.45,762200.0,4.0901,4.0901,4.0712,4.0712,762200.0
2012-12-19 10:20:00,6.45,6.46,6.44,6.44,56700.0,4.0712,4.0775,4.0649,4.0649,56700.0
2012-12-19 10:25:00,6.45,6.45,6.44,6.45,28400.0,4.0712,4.0712,4.0649,4.0712,28400.0
2012-12-19 10:30:00,6.45,6.45,6.44,6.45,75300.0,4.0712,4.0712,4.0649,4.0712,75300.0
2012-12-19 10:35:00,6.45,6.46,6.44,6.46,331500.0,4.0712,4.0775,4.0649,4.0775,331500.0
2012-12-19 10:40:00,6.46,6.46,6.44,6.45,122500.0,4.0775,4.0775,4.0649,4.0712,122500.0
2012-12-19 10:45:00,6.44,6.49,6.44,6.48,491000.0,4.0649,4.0964,4.0649,4.0901,491000.0
2012-12-19 10:50:00,6.48,6.48,6.47,6.48,69100.0,4.0901,4.0901,4.0838,4.0901,69100.0
2012-12-19 10:55:00,6.48,6.48,6.47,6.47,16900.0,4.0901,4.0901,4.0838,4.0838,16900.0
2012-12-19 11:00:00,6.47,6.48,6.47,6.47,7400.0,4.0838,4.0901,4.0838,4.0838,7400.0
2012-12-19 11:05:00,6.48,6.49,6.48,6.49,105400.0,4.0901,4.0964,4.0901,4.0964,105400.0
2012-12-19 11:10:00,6.49,6.49,6.48,6.49,16500.0,4.0964,4.0964,4.0901,4.0964,16500.0
2012-12-19 11:15:00,6.49,6.49,6.47,6.47,113300.0,4.0964,4.0964,4.0838,4.0838,113300.0
2012-12-19 11:20:00,6.47,6.48,6.46,6.47,63400.0,4.0838,4.0901,4.0775,4.0838,63400.0
2012-12-19 11:25:00,6.47,6.47,6.46,6.47,31900.0,4.0838,4.0838,4.0775,4.0838,31900.0
2012-12-19 11:30:00,6.47,6.47,6.46,6.47,7100.0,4.0838,4.0838,4.0775,4.0838,7100.0
2012-12-19 11:35:00,6.47,6.47,6.46,6.47,13200.0,4.0838,4.0838,4.0775,4.0838,13200.0
2012-12-19 11:40:00,6.47,6.47,6.46,6.47,22300.0,4.0838,4.0838,4.0775,4.0838,22300.0
2012-12-19 11:45:00,6.47,6.47,6.45,6.46,245800.0,4.0838,4.0838,4.0712,4.0775,245800.0
2012-12-19 11:50:00,6.46,6.46,6.45,6.46,27100.0,4.0775,4.0775,4.0712,4.0775,27100.0
2012-12-19 11:55:00,6.46,6.46,6.45,6.46,27400.0,4.0775,4.0775,4.0712,4.0775,27400.0
2012-12-19 12:00:00,6.46,6.46,6.45,6.45,77000.0,4.0775,4.0775,4.0712,4.0712,77000.0
2012-12-19 12:05:00,6.46,6.46,6.45,6.45,26200.0,4.0775,4.0775,4.0712,4.0712,26200.0
2012-12-19 12:10:00,6.45,6.46,6.45,6.46,27900.0,4.0712,4.0775,4.0712,4.0775,27900.0
2012-12-19 12:15:00,6.46,6.46,6.45,6.45,5600.0,4.0775,4.0775,4.0712,4.0712,5600.0
2012-12-19 12:20:00,6.46,6.46,6.45,6.46,8200.0,4.0775,4.0775,4.0712,4.0775,8200.0
2012-12-19 12:25:00,6.45,6.46,6.45,6.45,11500.0,4.0712,4.0775,4.0712,4.0712,11500.0
2012-12-19 12:30:00,6.46,6.46,6.45,6.46,9000.0,4.0775,4.0775,4.0712,4.0775,9000.0
2012-12-19 12:35:00,6.46,6.46,6.45,6.45,11400.0,4.0775,4.0775,4.0712,4.0712,11400.0
2012-12-19 12:40:00,6.46,6.46,6.45,6.46,54200.0,4.0775,4.0775,4.0712,4.0775,54200.0
2012-12-19 12:45:00,6.46,6.46,6.45,6.46,30100.0,4.0775,4.0775,4.0712,4.0775,30100.0
2012-12-19 12:50:00,6.46,6.46,6.45,6.45,6100.0,4.0775,4.0775,4.0712,4.0712,6100.0
2012-12-19 12:55:00,6.45,6.46,6.45,6.46,10200.0,4.0712,4.0775,4.0712,4.0775,10200.0
2012-12-19 13:00:00,6.46,6.46,6.45,6.46,10300.0,4.0775,4.0775,4.0712,4.0775,10300.0
2012-12-19 13:05:00,6.46,6.46,6.45,6.46,13800.0,4.0775,4.0775,4.0712,4.0775,13800.0
2012-12-19 13:10:00,6.46,6.46,6.44,6.44,79400.0,4.0775,4.0775,4.0649,4.0649,79400.0
2012-12-19 13:15:00,6.44,6.45,6.43,6.44,77800.0,4.0649,4.0712,4.0585,4.0649,77800.0
2012-12-19 13:20:00,6.44,6.45,6.43,6.44,79100.0,4.0649,4.0712,4.0585,4.0649,79100.0
2012-12-19 13:25:00,6.45,6.46,6.44,6.45,63100.0,4.0712,4.0775,4.0649,4.0712,63100.0
2012-12-19 13:30:00,6.46,6.46,6.45,6.45,12100.0,4.0775,4.0775,4.0712,4.0712,12100.0
2012-12-19 13:35:00,6.46,6.46,6.45,6.45,7900.0,4.0775,4.0775,4.0712,4.0712,7900.0
2012-12-19 13:40:00,6.45,6.46,6.44,6.45,38200.0,4.0712,4.0775,4.0649,4.0712,38200.0
2012-12-19 13:45:00,6.45,6.45,6.44,6.45,24200.0,4.0712,4.0712,4.0649,4.0712,24200.0
2012-12-19 13:50:00,6.45,6.45,6.44,6.45,13200.0,4.0712,4.0712,4.0649,4.0712,13200.0
2012-12-19 13:55:00,6.45,6.45,6.44,6.44,52700.0,4.0712,4.0712,4.0649,4.0649,52700.0
2012-12-19 14:00:00,6.45,6.45,6.42,6.43,112500.0,4.0712,4.0712,4.0522,4.0585,112500.0
2012-12-19 14:05:00,6.42,6.43,6.42,6.42,93100.0,4.0522,4.0585,4.0522,4.0522,93100.0
2012-12-19 14:10:00,6.43,6.43,6.42,6.42,35100.0,4.0585,4.0585,4.0522,4.0522,35100.0
2012-12-19 14:15:00,6.42,6.43,6.41,6.41,46200.0,4.0522,4.0585,4.0459,4.0459,46200.0
2012-12-19 14:20:00,6.41,6.42,6.41,6.41,52100.0,4.0459,4.0522,4.0459,4.0459,52100.0
2012-12-19 14:25:00,6.41,6.42,6.41,6.41,45000.0,4.0459,4.0522,4.0459,4.0459,45000.0
2012-12-19 14:30:00,6.42,6.42,6.41,6.41,59100.0,4.0522,4.0522,4.0459,4.0459,59100.0
2012-12-19 14:35:00,6.41,6.42,6.4,6.41,123100.0,4.0459,4.0522,4.0396,4.0459,123100.0
2012-12-19 14:40:00,6.4,6.41,6.39,6.39,206900.0,4.0396,4.0459,4.0333,4.0333,206900.0
2012-12-19 14:45:00,6.4,6.4,6.38,6.39,328900.0,4.0396,4.0396,4.027,4.0333,328900.0
2012-12-19 14:50:00,6.38,6.38,6.35,6.35,344000.0,4.027,4.027,4.008,4.008,344000.0
2012-12-19 14:55:00,6.35,6.36,6.35,6.35,113200.0,4.008,4.0144,4.008,4.008,113200.0
2012-12-19 15:00:00,6.36,6.36,6.35,6.36,76600.0,4.0144,4.0144,4.008,4.0144,76600.0
2012-12-19 15:05:00,6.36,6.36,6.35,6.36,79900.0,4.0144,4.0144,4.008,4.0144,79900.0
2012-12-19 15:10:00,6.36,6.38,6.35,6.38,291500.0,4.0144,4.027,4.008,4.027,291500.0
2012-12-19 15:15:00,6.38,6.4,6.37,6.4,177400.0,4.027,4.0396,4.0207,4.0396,177400.0
2012-12-19 15:20:00,6.4,6.4,6.39,6.4,169900.0,4.0396,4.0396,4.0333,4.0396,169900.0
2012-12-19 15:25:00,6.4,6.4,6.39,6.39,45400.0,4.0396,4.0396,4.0333,4.0333,45400.0
2012-12-19 15:30:00,6.4,6.4,6.39,6.39,58700.0,4.0396,4.0396,4.0333,4.0333,58700.0
2012-12-19 15:35:00,6.39,6.4,6.39,6.39,46800.0,4.0333,4.0396,4.0333,4.0333,46800.0
2012-12-19 15:40:00,6.39,6.4,6.39,6.4,81800.0,4.0333,4.0396,4.0333,4.0396,81800.0
2012-12-19 15:45:00,6.39,6.4,6.36,6.39,1651100.0,4.0333,4.0396,4.0144,4.0333,1651100.0
2012-12-19 15:50:00,6.39,6.39,6.37,6.38,1097000.0,4.0333,4.0333,4.0207,4.027,1097000.0
2012-12-19 15:55:00,6.38,6.4,6.37,6.4,888900.0,4.027,4.0396,4.0207,4.0396,888900.0
2012-12-20 09:30:00,6.39,6.4,6.38,6.38,63300.0,4.0333,4.0396,4.027,4.027,63300.0
2012-12-20 09:35:00,6.38,6.42,6.38,6.39,96600.0,4.027,4.0522,4.027,4.0333,96600.0
2012-12-20 09:40:00,6.39,6.42,6.38,6.41,116400.0,4.0333,4.0522,4.027,4.0459,116400.0
2012-12-20 09:45:00,6.4,6.41,6.39,6.39,201300.0,4.0396,4.0459,4.0333,4.0333,201300.0
2012-12-20 09:50:00,6.39,6.43,6.39,6.41,498800.0,4.0333,4.0585,4.0333,4.0459,498800.0
2012-12-20 09:55:00,6.41,6.41,6.39,6.39,72900.0,4.0459,4.0459,4.0333,4.0333,72900.0
2012-12-20 10:00:00,6.4,6.41,6.39,6.41,135800.0,4.0396,4.0459,4.0333,4.0459,135800.0
2012-12-20 10:05:00,6.41,6.43,6.4,6.43,141400.0,4.0459,4.0585,4.0396,4.0585,141400.0
2012-12-20 10:10:00,6.43,6.43,6.42,6.43,84400.0,4.0585,4.0585,4.0522,4.0585,84400.0
2012-12-20 10:15:00,6.43,6.43,6.42,6.42,194600.0,4.0585,4.0585,4.0522,4.0522,194600.0
2012-12-20 10:20:00,6.43,6.43,6.41,6.41,93200.0,4.0585,4.0585,4.0459,4.0459,93200.0
2012-12-20 10:25:00,6.41,6.42,6.4,6.41,110600.0,4.0459,4.0522,4.0396,4.0459,110600.0
2012-12-20 10:30:00,6.4,6.41,6.39,6.4,86500.0,4.0396,4.0459,4.0333,4.0396,86500.0
2012-12-20 10:35:00,6.39,6.41,6.39,6.4,207700.0,4.0333,4.0459,4.0333,4.0396,207700.0
2012-12-20 10:40:00,6.41,6.42,6.41,6.42,152200.0,4.0459,4.0522,4.0459,4.0522,152200.0
2012-12-20 10:45:00,6.42,6.42,6.4,6.41,58300.0,4.0522,4.0522,4.0396,4.0459,58300.0
2012-12-20 10:50:00,6.41,6.42,6.4,6.42,48600.0,4.0459,4.0522,4.0396,4.0522,48600.0
2012-12-20 10:55:00,6.42,6.44,6.41,6.42,410800.0,4.0522,4.0649,4.0459,4.0522,410800.0
2012-12-20 11:00:00,6.42,6.43,6.4,6.41,474200.0,4.0522,4.0585,4.0396,4.0459,474200.0
2012-12-20 11:05:00,6.41,6.41,6.4,6.41,13600.0,4.0459,4.0459,4.0396,4.0459,13600.0
2012-12-20 11:10:00,6.41,6.41,6.39,6.39,171200.0,4.0459,4.0459,4.0333,4.0333,171200.0
2012-12-20 11:15:00,6.4,6.4,6.39,6.39,13700.0,4.0396,4.0396,4.0333,4.0333,13700.0
2012-12-20 11:20:00,6.39,6.4,6.39,6.39,23200.0,4.0333,4.0396,4.0333,4.0333,23200.0
2012-12-20 11:25:00,6.39,6.4,6.36,6.38,402400.0,4.0333,4.0396,4.0144,4.027,402400.0
2012-12-20 11:30:00,6.37,6.38,6.37,6.37,32300.0,4.0207,4.027,4.0207,4.0207,32300.0
2012-12-20 11:35:00,6.38,6.38,6.37,6.37,27300.0,4.027,4.027,4.0207,4.0207,27300.0
2012-12-20 11:40:00,6.37,6.38,6.37,6.37,28600.0,4.0207,4.027,4.0207,4.0207,28600.0
2012-12-20 11:45:00,6.37,6.38,6.36,6.36,326200.0,4.0207,4.027,4.0144,4.0144,326200.0
2012-12-20 11:50:00,6.36,6.37,6.36,6.36,30900.0,4.0144,4.0207,4.0144,4.0144,30900.0
2012-12-20 11:55:00,6.36,6.37,6.36,6.36,24200.0,4.0144,4.0207,4.0144,4.0144,24200.0
2012-12-20 12:00:00,6.36,6.37,6.36,6.36,23800.0,4.0144,4.0207,4.0144,4.0144,23800.0
2012-12-20 12:05:00,6.37,6.37,6.36,6.36,58000.0,4.0207,4.0207,4.0144,4.0144,58000.0
2012-12-20 12:10:00,6.36,6.37,6.35,6.35,77800.0,4.0144,4.0207,4.008,4.008,77800.0
2012-12-20 12:15:00,6.35,6.36,6.35,6.36,86500.0,4.008,4.0144,4.008,4.0144,86500.0
2012-12-20 12:20:00,6.35,6.36,6.35,6.35,18700.0,4.008,4.0144,4.008,4.008,18700.0
2012-12-20 12:25:00,6.35,6.36,6.35,6.35,28900.0,4.008,4.0144,4.008,4.008,28900.0
2012-12-20 12:30:00,6.35,6.36,6.33,6.33,162700.0,4.008,4.0144,3.9954,3.9954,162700.0
2012-12-20 12:35:00,6.33,6.35,6.33,6.35,136100.0,3.9954,4.008,3.9954,4.008,136100.0
2012-12-20 12:40:00,6.35,6.35,6.34,6.35,46400.0,4.008,4.008,4.0017,4.008,46400.0
2012-12-20 12:45:00,6.35,6.35,6.34,6.35,27500.0,4.008,4.008,4.0017,4.008,27500.0
2012-12-20 12:50:00,6.34,6.36,6.34,6.36,98500.0,4.0017,4.0144,4.0017,4.0144,98500.0
2012-12-20 12:55:00,6.36,6.36,6.35,6.35,16300.0,4.0144,4.0144,4.008,4.008,16300.0
2012-12-20 13:00:00,6.35,6.36,6.35,6.35,36400.0,4.008,4.0144,4.008,4.008,36400.0
2012-12-20 13:05:00,6.36,6.36,6.35,6.36,79900.0,4.0144,4.0144,4.008,4.0144,79900.0
2012-12-20 13:10:00,6.36,6.36,6.35,6.36,44600.0,4.0144,4.0144,4.008,4.0144,44600.0
2012-12-20 13:15:00,6.36,6.36,6.35,6.35,32200.0,4.0144,4.0144,4.008,4.008,32200.0
2012-12-20 13:20:00,6.36,6.36,6.35,6.36,42700.0,4.0144,4.0144,4.008,4.0144,42700.0
2012-12-20 13:25:00,6.35,6.36,6.34,6.36,227100.0,4.008,4.0144,4.0017,4.0144,227100.0
2012-12-20 13:30:00,6.36,6.36,6.35,6.35,72800.0,4.0144,4.0144,4.008,4.008,72800.0
2012-12-20 13:35:00,6.35,6.37,6.35,6.37,140100.0,4.008,4.0207,4.008,4.0207,140100.0
2012-12-20 13:40:00,6.37,6.37,6.36,6.37,38900.0,4.0207,4.0207,4.0144,4.0207,38900.0
2012-12-20 13:45:00,6.36,6.38,6.36,6.38,146500.0,4.0144,4.027,4.0144,4.027,146500.0
2012-12-20 13:50:00,6.38,6.38,6.37,6.38,7300.0,4.027,4.027,4.0207,4.027,7300.0
2012-12-20 13:55:00,6.38,6.38,6.37,6.38,16200.0,4.027,4.027,4.0207,4.027,16200.0
2012-12-20 14:00:00,6.37,6.38,6.37,6.37,31700.0,4.0207,4.027,4.0207,4.0207,31700.0
2012-12-20 14:05:00,6.38,6.38,6.36,6.36,175400.0,4.027,4.027,4.0144,4.0144,175400.0
2012-12-20 14:10:00,6.37,6.37,6.36,6.36,57700.0,4.0207,4.0207,4.0144,4.0144,57700.0
2012-12-20 14:15:00,6.36,6.37,6.36,6.37,33900.0,4.0144,4.0207,4.0144,4.0207,33900.0
2012-12-20 14:20:00,6.36,6.37,6.36,6.36,12700.0,4.0144,4.0207,4.0144,4.0144,12700.0
2012-12-20 14:25:00,6.36,6.37,6.36,6.36,39600.0,4.0144,4.0207,4.0144,4.0144,39600.0
2012-12-20 14:30:00,6.36,6.37,6.36,6.36,23600.0,4.0144,4.0207,4.0144,4.0144,23600.0
2012-12-20 14:35:00,6.36,6.37,6.36,6.36,105300.0,4.0144,4.0207,4.0144,4.0144,105300.0
2012-12-20 14:40:00,6.36,6.37,6.36,6.37,38600.0,4.0144,4.0207,4.0144,4.0207,38600.0
2012-12-20 14:45:00,6.36,6.37,6.36,6.37,34200.0,4.0144,4.0207,4.0144,4.0207,34200.0
2012-12-20 14:50:00,6.36,6.38,6.36,6.38,198600.0,4.0144,4.027,4.0144,4.027,198600.0
2012-12-20 14:55:00,6.38,6.38,6.37,6.37,158300.0,4.027,4.027,4.0207,4.0207,158300.0
2012-12-20 15:00:00,6.37,6.38,6.37,6.38,50600.0,4.0207,4.027,4.0207,4.027,50600.0
2012-12-20 15:05:00,6.37,6.38,6.36,6.38,470000.0,4.0207,4.027,4.0144,4.027,470000.0
2012-12-20 15:10:00,6.38,6.38,6.37,6.38,37900.0,4.027,4.027,4.0207,4.027,37900.0
2012-12-20 15:15:00,6.38,6.38,6.37,6.38,45900.0,4.027,4.027,4.0207,4.027,45900.0
2012-12-20 15:20:00,6.37,6.39,6.37,6.39,112300.0,4.0207,4.0333,4.0207,4.0333,112300.0
2012-12-20 15:25:00,6.39,6.4,6.39,6.4,280700.0,4.0333,4.0396,4.0333,4.0396,280700.0
2012-12-20 15:30:00,6.4,6.4,6.39,6.4,62800.0,4.0396,4.0396,4.0333,4.0396,62800.0
2012-12-20 15:35:00,6.4,6.4,6.39,6.4,90500.0,4.0396,4.0396,4.0333,4.0396,90500.0
2012-12-20 15:40:00,6.4,6.4,6.39,6.4,114900.0,4.0396,4.0396,4.0333,4.0396,114900.0
2012-12-20 15:45:00,6.4,6.4,6.39,6.39,119700.0,4.0396,4.0396,4.0333,4.0333,119700.0
2012-12-20 15:50:00,6.4,6.4,6.39,6.4,148700.0,4.0396,4.0396,4.0333,4.0396,148700.0
2012-12-20 15:55:00,6.39,6.4,6.39,6.4,885200.0,4.0333,4.0396,4.0333,4.0396,885200.0
2012-12-21 09:30:00,6.27,6.28,6.19,6.26,2059800.0,3.9575,3.9639,3.9071,3.9512,2059800.0
2012-12-21 09:35:00,6.26,6.29,6.22,6.28,477000.0,3.9512,3.9702,3.926,3.9639,477000.0
2012-12-21 09:40:00,6.29,6.29,6.24,6.29,413500.0,3.9702,3.9702,3.9386,3.9702,413500.0
2012-12-21 09:45:00,6.29,6.31,6.29,6.31,180900.0,3.9702,3.9828,3.9702,3.9828,180900.0
2012-12-21 09:50:00,6.3,6.32,6.3,6.32,66600.0,3.9765,3.9891,3.9765,3.9891,66600.0
2012-12-21 09:55:00,6.32,6.33,6.31,6.32,372700.0,3.9891,3.9954,3.9828,3.9891,372700.0
2012-12-21 10:00:00,6.32,6.33,6.32,6.33,88100.0,3.9891,3.9954,3.9891,3.9954,88100.0
2012-12-21 10:05:00,6.33,6.33,6.32,6.33,67300.0,3.9954,3.9954,3.9891,3.9954,67300.0
2012-12-21 10:10:00,6.33,6.35,6.32,6.35,82000.0,3.9954,4.008,3.9891,4.008,82000.0
2012-12-21 10:15:00,6.35,6.37,6.34,6.37,55900.0,4.008,4.0207,4.0017,4.0207,55900.0
2012-12-21 10:20:00,6.36,6.37,6.36,6.37,56300.0,4.0144,4.0207,4.0144,4.0207,56300.0
2012-12-21 10:25:00,6.37,6.37,6.34,6.35,114100.0,4.0207,4.0207,4.0017,4.008,114100.0
2012-12-21 10:30:00,6.34,6.35,6.33,6.33,66800.0,4.0017,4.008,3.9954,3.9954,66800.0
2012-12-21 10:35:00,6.33,6.35,6.33,6.33,72200.0,3.9954,4.008,3.9954,3.9954,72200.0
2012-12-21 10:40:00,6.33,6.35,6.32,6.34,138100.0,3.9954,4.008,3.9891,4.0017,138100.0
2012-12-21 10:45:00,6.33,6.34,6.33,6.34,30500.0,3.9954,4.0017,3.9954,4.0017,30500.0
2012-12-21 10:50:00,6.34,6.34,6.32,6.33,82900.0,4.0017,4.0017,3.9891,3.9954,82900.0
2012-12-21 10:55:00,6.32,6.33,6.32,6.32,87100.0,3.9891,3.9954,3.9891,3.9891,87100.0
2012-12-21 11:00:00,6.33,6.33,6.32,6.33,18600.0,3.9954,3.9954,3.9891,3.9954,18600.0
2012-12-21 11:05:00,6.33,6.33,6.3,6.32,115700.0,3.9954,3.9954,3.9765,3.9891,115700.0
2012-12-21 11:10:00,6.32,6.33,6.31,6.33,33800.0,3.9891,3.9954,3.9828,3.9954,33800.0
2012-12-21 11:15:00,6.33,6.33,6.31,6.31,51400.0,3.9954,3.9954,3.9828,3.9828,51400.0
2012-12-21 11:20:00,6.32,6.32,6.3,6.31,74600.0,3.9891,3.9891,3.9765,3.9828,74600.0
2012-12-21 11:25:00,6.32,6.32,6.31,6.31,12200.0,3.9891,3.9891,3.9828,3.9828,12200.0
2012-12-21 11:30:00,6.32,6.32,6.29,6.3,89600.0,3.9891,3.9891,3.9702,3.9765,89600.0
2012-12-21 11:35:00,6.29,6.31,6.28,6.31,252600.0,3.9702,3.9828,3.9639,3.9828,252600.0
2012-12-21 11:40:00,6.31,6.31,6.29,6.31,102300.0,3.9828,3.9828,3.9702,3.9828,102300.0
2012-12-21 11:45:00,6.31,6.31,6.3,6.3,36700.0,3.9828,3.9828,3.9765,3.9765,36700.0
2012-12-21 11:50:00,6.3,6.31,6.3,6.3,41700.0,3.9765,3.9828,3.9765,3.9765,41700.0
2012-12-21 11:55:00,6.31,6.32,6.3,6.32,68900.0,3.9828,3.9891,3.9765,3.9891,68900.0
2012-12-21 12:00:00,6.32,6.34,6.32,6.33,191100.0,3.9891,4.0017,3.9891,3.9954,191100.0
2012-12-21 12:05:00,6.33,6.33,6.32,6.33,86400.0,3.9954,3.9954,3.9891,3.9954,86400.0
2012-12-21 12:10:00,6.33,6.33,6.32,6.33,27200.0,3.9954,3.9954,3.9891,3.9954,27200.0
2012-12-21 12:15:00,6.32,6.33,6.31,6.33,179600.0,3.9891,3.9954,3.9828,3.9954,179600.0
2012-12-21 12:20:00,6.33,6.34,6.33,6.33,10100.0,3.9954,4.0017,3.9954,3.9954,10100.0
2012-12-21 12:25:00,6.34,6.34,6.33,6.33,23100.0,4.0017,4.0017,3.9954,3.9954,23100.0
2012-12-21 12:30:00,6.33,6.35,6.33,6.35,320600.0,3.9954,4.008,3.9954,4.008,320600.0
2012-12-21 12:35:00,6.35,6.35,6.33,6.33,56400.0,4.008,4.008,3.9954,3.9954,56400.0
2012-12-21 12:40:00,6.33,6.34,6.32,6.34,58400.0,3.9954,4.0017,3.9891,4.0017,58400.0
2012-12-21 12:45:00,6.33,6.33,6.33,6.33,26700.0,3.9954,3.9954,3.9954,3.9954,26700.0
2012-12-21 12:50:00,6.33,6.34,6.33,6.33,40900.0,3.9954,4.0017,3.9954,3.9954,40900.0
2012-12-21 12:55:00,6.33,6.34,6.33,6.33,11600.0,3.9954,4.0017,3.9954,3.9954,11600.0
2012-12-21 13:00:00,6.33,6.34,6.32,6.32,147600.0,3.9954,4.0017,3.9891,3.9891,147600.0
2012-12-21 13:05:00,6.33,6.33,6.32,6.33,6600.0,3.9954,3.9954,3.9891,3.9954,6600.0
2012-12-21 13:10:00,6.33,6.33,6.32,6.33,29800.0,3.9954,3.9954,3.9891,3.9954,29800.0
2012-12-21 13:15:00,6.33,6.33,6.32,6.33,25600.0,3.9954,3.9954,3.9891,3.9954,25600.0
2012-12-21 13:20:00,6.33,6.33,6.32,6.33,25600.0,3.9954,3.9954,3.9891,3.9954,25600.0
2012-12-21 13:25:00,6.33,6.33,6.32,6.33,15200.0,3.9954,3.9954,3.9891,3.9954,15200.0
2012-12-21 13:30:00,6.33,6.33,6.32,6.33,17200.0,3.9954,3.9954,3.9891,3.9954,17200.0
2012-12-21 13:35:00,6.33,6.34,6.33,6.33,125800.0,3.9954,4.0017,3.9954,3.9954,125800.0
2012-12-21 13:40:00,6.33,6.34,6.33,6.33,26900.0,3.9954,4.0017,3.9954,3.9954,26900.0
2012-12-21 13:45:00,6.33,6.34,6.33,6.34,12100.0,3.9954,4.0017,3.9954,4.0017,12100.0
2012-12-21 13:50:00,6.33,6.34,6.33,6.33,10900.0,3.9954,4.0017,3.9954,3.9954,10900.0
2012-12-21 13:55:00,6.33,6.34,6.33,6.34,21400.0,3.9954,4.0017,3.9954,4.0017,21400.0
2012-12-21 14:00:00,6.34,6.34,6.33,6.34,76200.0,4.0017,4.0017,3.9954,4.0017,76200.0
2012-12-21 14:05:00,6.34,6.34,6.33,6.33,19900.0,4.0017,4.0017,3.9954,3.9954,19900.0
2012-12-21 14:10:00,6.33,6.34,6.33,6.34,20600.0,3.9954,4.0017,3.9954,4.0017,20600.0
2012-12-21 14:15:00,6.33,6.34,6.33,6.33,13500.0,3.9954,4.0017,3.9954,3.9954,13500.0
2012-12-21 14:20:00,6.33,6.34,6.33,6.33,20900.0,3.9954,4.0017,3.9954,3.9954,20900.0
2012-12-21 14:25:00,6.33,6.34,6.33,6.34,9900.0,3.9954,4.0017,3.9954,4.0017,9900.0
2012-12-21 14:30:00,6.33,6.34,6.33,6.33,19300.0,3.9954,4.0017,3.9954,3.9954,19300.0
2012-12-21 14:35:00,6.33,6.34,6.33,6.33,17300.0,3.9954,4.0017,3.9954,3.9954,17300.0
2012-12-21 14:40:00,6.33,6.34,6.33,6.33,21200.0,3.9954,4.0017,3.9954,3.9954,21200.0
2012-12-21 14:45:00,6.33,6.33,6.32,6.33,234600.0,3.9954,3.9954,3.9891,3.9954,234600.0
2012-12-21 14:50:00,6.33,6.34,6.33,6.34,40100.0,3.9954,4.0017,3.9954,4.0017,40100.0
2012-12-21 14:55:00,6.33,6.34,6.33,6.33,13500.0,3.9954,4.0017,3.9954,3.9954,13500.0
2012-12-21 15:00:00,6.33,6.35,6.33,6.35,48300.0,3.9954,4.008,3.9954,4.008,48300.0
2012-12-21 15:05:00,6.35,6.35,6.33,6.34,83600.0,4.008,4.008,3.9954,4.0017,83600.0
2012-12-21 15:10:00,6.34,6.34,6.32,6.34,144900.0,4.0017,4.0017,3.9891,4.0017,144900.0
2012-12-21 15:15:00,6.33,6.35,6.33,6.35,90500.0,3.9954,4.008,3.9954,4.008,90500.0
2012-12-21 15:20:00,6.35,6.35,6.34,6.35,53200.0,4.008,4.008,4.0017,4.008,53200.0
2012-12-21 15:25:00,6.35,6.36,6.34,6.35,117500.0,4.008,4.0144,4.0017,4.008,117500.0
2012-12-21 15:30:00,6.35,6.36,6.34,6.36,103200.0,4.008,4.0144,4.0017,4.0144,103200.0
2012-12-21 15:35:00,6.36,6.36,6.35,6.36,40600.0,4.0144,4.0144,4.008,4.0144,40600.0
2012-12-21 15:40:00,6.36,6.36,6.35,6.36,60400.0,4.0144,4.0144,4.008,4.0144,60400.0
2012-12-21 15:45:00,6.36,6.36,6.33,6.34,265800.0,4.0144,4.0144,3.9954,4.0017,265800.0
2012-12-21 15:50:00,6.33,6.37,6.33,6.36,679500.0,3.9954,4.0207,3.9954,4.0144,679500.0
2012-12-21 15:55:00,6.36,6.37,6.35,6.37,619500.0,4.0144,4.0207,4.008,4.0207,619500.0
2012-12-24 09:30:00,6.38,6.38,6.29,6.36,224200.0,4.027,4.027,3.9702,4.0144,224200.0
2012-12-24 09:35:00,6.36,6.37,6.36,6.37,65800.0,4.0144,4.0207,4.0144,4.0207,65800.0
2012-12-24 09:40:00,6.36,6.37,6.36,6.36,39800.0,4.0144,4.0207,4.0144,4.0144,39800.0
2012-12-24 09:45:00,6.37,6.37,6.33,6.35,155000.0,4.0207,4.0207,3.9954,4.008,155000.0
2012-12-24 09:50:00,6.35,6.35,6.34,6.35,58800.0,4.008,4.008,4.0017,4.008,58800.0
2012-12-24 09:55:00,6.34,6.35,6.34,6.35,16800.0,4.0017,4.008,4.0017,4.008,16800.0
2012-12-24 10:00:00,6.35,6.36,6.34,6.35,228400.0,4.008,4.0144,4.0017,4.008,228400.0
2012-12-24 10:05:00,6.35,6.35,6.34,6.35,7400.0,4.008,4.008,4.0017,4.008,7400.0
2012-12-24 10:10:00,6.35,6.35,6.34,6.35,47800.0,4.008,4.008,4.0017,4.008,47800.0
2012-12-24 10:15:00,6.35,6.35,6.34,6.35,37000.0,4.008,4.008,4.0017,4.008,37000.0
2012-12-24 10:20:00,6.35,6.35,6.34,6.35,14800.0,4.008,4.008,4.0017,4.008,14800.0
2012-12-24 10:25:00,6.35,6.35,6.34,6.34,27800.0,4.008,4.008,4.0017,4.0017,27800.0
2012-12-24 10:30:00,6.35,6.35,6.34,6.35,20600.0,4.008,4.008,4.0017,4.008,20600.0
2012-12-24 10:35:00,6.35,6.35,6.34,6.35,17000.0,4.008,4.008,4.0017,4.008,17000.0
2012-12-24 10:40:00,6.35,6.35,6.34,6.34,12000.0,4.008,4.008,4.0017,4.0017,12000.0
2012-12-24 10:45:00,6.34,6.35,6.34,6.35,15800.0,4.0017,4.008,4.0017,4.008,15800.0
2012-12-24 10:50:00,6.34,6.35,6.32,6.33,253800.0,4.0017,4.008,3.9891,3.9954,253800.0
2012-12-24 10:55:00,6.33,6.33,6.32,6.32,33600.0,3.9954,3.9954,3.9891,3.9891,33600.0
2012-12-24 11:00:00,6.33,6.33,6.32,6.33,34400.0,3.9954,3.9954,3.9891,3.9954,34400.0
2012-12-24 11:05:00,6.32,6.33,6.32,6.32,22000.0,3.9891,3.9954,3.9891,3.9891,22000.0
2012-12-24 11:10:00,6.32,6.33,6.32,6.33,10400.0,3.9891,3.9954,3.9891,3.9954,10400.0
2012-12-24 11:15:00,6.33,6.33,6.32,6.33,13800.0,3.9954,3.9954,3.9891,3.9954,13800.0
2012-12-24 11:20:00,6.33,6.34,6.33,6.33,182600.0,3.9954,4.0017,3.9954,3.9954,182600.0
2012-12-24 11:25:00,6.33,6.34,6.33,6.33,25400.0,3.9954,4.0017,3.9954,3.9954,25400.0
2012-12-24 11:30:00,6.33,6.34,6.31,6.33,438200.0,3.9954,4.0017,3.9828,3.9954,438200.0
2012-12-24 11:35:00,6.34,6.34,6.33,6.33,22800.0,4.0017,4.0017,3.9954,3.9954,22800.0
2012-12-24 11:40:00,6.33,6.34,6.33,6.33,11200.0,3.9954,4.0017,3.9954,3.9954,11200.0
2012-12-24 11:45:00,6.34,6.34,6.32,6.32,103000.0,4.0017,4.0017,3.9891,3.9891,103000.0
2012-12-24 11:50:00,6.33,6.33,6.32,6.33,10800.0,3.9954,3.9954,3.9891,3.9954,10800.0
2012-12-24 11:55:00,6.33,6.34,6.32,6.34,661200.0,3.9954,4.0017,3.9891,4.0017,661200.0
2012-12-24 12:00:00,6.33,6.34,6.33,6.34,33000.0,3.9954,4.0017,3.9954,4.0017,33000.0
2012-12-24 12:05:00,6.33,6.34,6.33,6.34,22400.0,3.9954,4.0017,3.9954,4.0017,22400.0
2012-12-24 12:10:00,6.34,6.34,6.33,6.33,25400.0,4.0017,4.0017,3.9954,3.9954,25400.0
2012-12-24 12:15:00,6.33,6.34,6.33,6.33,28600.0,3.9954,4.0017,3.9954,3.9954,28600.0
2012-12-24 12:20:00,6.34,6.34,6.33,6.33,142000.0,4.0017,4.0017,3.9954,3.9954,142000.0
2012-12-24 12:25:00,6.33,6.34,6.32,6.32,119600.0,3.9954,4.0017,3.9891,3.9891,119600.0
2012-12-24 12:30:00,6.32,6.33,6.32,6.32,19400.0,3.9891,3.9954,3.9891,3.9891,19400.0
2012-12-24 12:35:00,6.32,6.33,6.32,6.33,117600.0,3.9891,3.9954,3.9891,3.9954,117600.0
2012-12-24 12:40:00,6.33,6.33,6.32,6.32,40400.0,3.9954,3.9954,3.9891,3.9891,40400.0
2012-12-24 12:45:00,6.32,6.33,6.32,6.32,54400.0,3.9891,3.9954,3.9891,3.9891,54400.0
2012-12-24 12:50:00,6.33,6.34,6.32,6.32,521400.0,3.9954,4.0017,3.9891,3.9891,521400.0
2012-12-24 12:55:00,6.33,6.33,6.32,6.33,234600.0,3.9954,3.9954,3.9891,3.9954,234600.0
2012-12-26 09:30:00,6.34,6.35,6.31,6.33,107600.0,4.0017,4.008,3.9828,3.9954,107600.0
2012-12-26 09:35:00,6.34,6.35,6.34,6.35,111300.0,4.0017,4.008,4.0017,4.008,111300.0
2012-12-26 09:40:00,6.34,6.35,6.32,6.33,111700.0,4.0017,4.008,3.9891,3.9954,111700.0
2012-12-26 09:45:00,6.33,6.34,6.32,6.34,13500.0,3.9954,4.0017,3.9891,4.0017,13500.0
2012-12-26 09:50:00,6.33,6.34,6.33,6.33,3600.0,3.9954,4.0017,3.9954,3.9954,3600.0
2012-12-26 09:55:00,6.33,6.34,6.32,6.33,65400.0,3.9954,4.0017,3.9891,3.9954,65400.0
2012-12-26 10:00:00,6.33,6.34,6.32,6.34,31200.0,3.9954,4.0017,3.9891,4.0017,31200.0
2012-12-26 10:05:00,6.33,6.34,6.33,6.33,6100.0,3.9954,4.0017,3.9954,3.9954,6100.0
2012-12-26 10:10:00,6.33,6.34,6.32,6.32,81100.0,3.9954,4.0017,3.9891,3.9891,81100.0
2012-12-26 10:15:00,6.33,6.33,6.31,6.31,36100.0,3.9954,3.9954,3.9828,3.9828,36100.0
2012-12-26 10:20:00,6.31,6.32,6.3,6.31,132000.0,3.9828,3.9891,3.9765,3.9828,132000.0
2012-12-26 10:25:00,6.31,6.32,6.31,6.32,3700.0,3.9828,3.9891,3.9828,3.9891,3700.0
2012-12-26 10:30:00,6.32,6.32,6.31,6.32,48600.0,3.9891,3.9891,3.9828,3.9891,48600.0
2012-12-26 10:35:00,6.32,6.33,6.32,6.32,58800.0,3.9891,3.9954,3.9891,3.9891,58800.0
2012-12-26 10:40:00,6.32,6.33,6.31,6.32,59500.0,3.9891,3.9954,3.9828,3.9891,59500.0
2012-12-26 10:45:00,6.32,6.32,6.31,6.32,30200.0,3.9891,3.9891,3.9828,3.9891,30200.0
2012-12-26 10:50:00,6.31,6.32,6.31,6.32,14900.0,3.9828,3.9891,3.9828,3.9891,14900.0
2012-12-26 10:55:00,6.32,6.32,6.31,6.32,12300.0,3.9891,3.9891,3.9828,3.9891,12300.0
2012-12-26 11:00:00,6.32,6.32,6.3,6.3,67400.0,3.9891,3.9891,3.9765,3.9765,67400.0
2012-12-26 11:05:00,6.31,6.31,6.29,6.29,47100.0,3.9828,3.9828,3.9702,3.9702,47100.0
2012-12-26 11:10:00,6.29,6.3,6.29,6.29,51300.0,3.9702,3.9765,3.9702,3.9702,51300.0
2012-12-26 11:15:00,6.3,6.31,6.29,6.31,206600.0,3.9765,3.9828,3.9702,3.9828,206600.0
2012-12-26 11:20:00,6.31,6.32,6.3,6.32,93800.0,3.9828,3.9891,3.9765,3.9891,93800.0
2012-12-26 11:25:00,6.32,6.32,6.3,6.3,114100.0,3.9891,3.9891,3.9765,3.9765,114100.0
2012-12-26 11:30:00,6.31,6.31,6.29,6.31,224100.0,3.9828,3.9828,3.9702,3.9828,224100.0
2012-12-26 11:35:00,6.3,6.31,6.3,6.3,26300.0,3.9765,3.9828,3.9765,3.9765,26300.0
2012-12-26 11:40:00,6.3,6.31,6.3,6.31,32100.0,3.9765,3.9828,3.9765,3.9828,32100.0
2012-12-26 11:45:00,6.31,6.31,6.3,6.31,11000.0,3.9828,3.9828,3.9765,3.9828,11000.0
2012-12-26 11:50:00,6.31,6.33,6.3,6.33,170500.0,3.9828,3.9954,3.9765,3.9954,170500.0
2012-12-26 11:55:00,6.33,6.34,6.32,6.34,71000.0,3.9954,4.0017,3.9891,4.0017,71000.0
2012-12-26 12:00:00,6.34,6.34,6.33,6.34,14700.0,4.0017,4.0017,3.9954,4.0017,14700.0
2012-12-26 12:05:00,6.34,6.34,6.33,6.34,40700.0,4.0017,4.0017,3.9954,4.0017,40700.0
2012-12-26 12:10:00,6.34,6.35,6.33,6.35,88900.0,4.0017,4.008,3.9954,4.008,88900.0
2012-12-26 12:15:00,6.35,6.36,6.34,6.36,67800.0,4.008,4.0144,4.0017,4.0144,67800.0
2012-12-26 12:20:00,6.36,6.36,6.35,6.36,25100.0,4.0144,4.0144,4.008,4.0144,25100.0
2012-12-26 12:25:00,6.35,6.36,6.35,6.36,12000.0,4.008,4.0144,4.008,4.0144,12000.0
2012-12-26 12:30:00,6.36,6.36,6.35,6.36,21200.0,4.0144,4.0144,4.008,4.0144,21200.0
2012-12-26 12:35:00,6.36,6.36,6.34,6.35,220500.0,4.0144,4.0144,4.0017,4.008,220500.0
2012-12-26 12:40:00,6.36,6.37,6.35,6.37,63500.0,4.0144,4.0207,4.008,4.0207,63500.0
2012-12-26 12:45:00,6.37,6.38,6.36,6.38,55900.0,4.0207,4.027,4.0144,4.027,55900.0
2012-12-26 12:50:00,6.38,6.38,6.37,6.38,15800.0,4.027,4.027,4.0207,4.027,15800.0
2012-12-26 12:55:00,6.38,6.39,6.37,6.39,121500.0,4.027,4.0333,4.0207,4.0333,121500.0
2012-12-26 13:00:00,6.39,6.39,6.37,6.37,50200.0,4.0333,4.0333,4.0207,4.0207,50200.0
2012-12-26 13:05:00,6.37,6.38,6.36,6.36,32500.0,4.0207,4.027,4.0144,4.0144,32500.0
2012-12-26 13:10:00,6.36,6.37,6.36,6.37,12000.0,4.0144,4.0207,4.0144,4.0207,12000.0
2012-12-26 13:15:00,6.37,6.37,6.36,6.37,9300.0,4.0207,4.0207,4.0144,4.0207,9300.0
2012-12-26 13:20:00,6.36,6.37,6.35,6.35,39000.0,4.0144,4.0207,4.008,4.008,39000.0
2012-12-26 13:25:00,6.36,6.36,6.35,6.36,7600.0,4.0144,4.0144,4.008,4.0144,7600.0
2012-12-26 13:30:00,6.35,6.36,6.34,6.34,148600.0,4.008,4.0144,4.0017,4.0017,148600.0
2012-12-26 13:35:00,6.35,6.35,6.34,6.35,4400.0,4.008,4.008,4.0017,4.008,4400.0
2012-12-26 13:40:00,6.35,6.35,6.34,6.35,37000.0,4.008,4.008,4.0017,4.008,37000.0
2012-12-26 13:45:00,6.35,6.35,6.34,6.35,22700.0,4.008,4.008,4.0017,4.008,22700.0
2012-12-26 13:50:00,6.35,6.35,6.34,6.35,16700.0,4.008,4.008,4.0017,4.008,16700.0
2012-12-26 13:55:00,6.35,6.35,6.34,6.34,35300.0,4.008,4.008,4.0017,4.0017,35300.0
2012-12-26 14:00:00,6.34,6.35,6.34,6.35,63700.0,4.0017,4.008,4.0017,4.008,63700.0
2012-12-26 14:05:00,6.35,6.35,6.34,6.35,25400.0,4.008,4.008,4.0017,4.008,25400.0
2012-12-26 14:10:00,6.35,6.35,6.34,6.35,8000.0,4.008,4.008,4.0017,4.008,8000.0
2012-12-26 14:15:00,6.35,6.35,6.34,6.35,38400.0,4.008,4.008,4.0017,4.008,38400.0
2012-12-26 14:20:00,6.35,6.35,6.34,6.34,16600.0,4.008,4.008,4.0017,4.0017,16600.0
2012-12-26 14:25:00,6.34,6.35,6.34,6.35,12100.0,4.0017,4.008,4.0017,4.008,12100.0
2012-12-26 14:30:00,6.35,6.35,6.34,6.34,16800.0,4.008,4.008,4.0017,4.0017,16800.0
2012-12-26 14:35:00,6.35,6.35,6.34,6.35,16500.0,4.008,4.008,4.0017,4.008,16500.0
2012-12-26 14:40:00,6.35,6.35,6.34,6.35,18100.0,4.008,4.008,4.0017,4.008,18100.0
2012-12-26 14:45:00,6.34,6.35,6.34,6.35,68000.0,4.0017,4.008,4.0017,4.008,68000.0
2012-12-26 14:50:00,6.35,6.36,6.34,6.36,88600.0,4.008,4.0144,4.0017,4.0144,88600.0
2012-12-26 14:55:00,6.36,6.38,6.35,6.37,97000.0,4.0144,4.027,4.008,4.0207,97000.0
2012-12-26 15:00:00,6.38,6.38,6.36,6.36,115200.0,4.027,4.027,4.0144,4.0144,115200.0
2012-12-26 15:05:00,6.36,6.37,6.36,6.36,27700.0,4.0144,4.0207,4.0144,4.0144,27700.0
2012-12-26 15:10:00,6.37,6.37,6.36,6.36,26300.0,4.0207,4.0207,4.0144,4.0144,26300.0
2012-12-26 15:15:00,6.36,6.37,6.34,6.34,178600.0,4.0144,4.0207,4.0017,4.0017,178600.0
2012-12-26 15:20:00,6.34,6.35,6.34,6.34,26000.0,4.0017,4.008,4.0017,4.0017,26000.0
2012-12-26 15:25:00,6.34,6.35,6.33,6.34,141000.0,4.0017,4.008,3.9954,4.0017,141000.0
2012-12-26 15:30:00,6.34,6.35,6.34,6.35,60500.0,4.0017,4.008,4.0017,4.008,60500.0
2012-12-26 15:35:00,6.34,6.35,6.34,6.34,62500.0,4.0017,4.008,4.0017,4.0017,62500.0
2012-12-26 15:40:00,6.34,6.35,6.33,6.33,134300.0,4.0017,4.008,3.9954,3.9954,134300.0
2012-12-26 15:45:00,6.33,6.34,6.33,6.33,61500.0,3.9954,4.0017,3.9954,3.9954,61500.0
2012-12-26 15:50:00,6.33,6.34,6.33,6.33,81400.0,3.9954,4.0017,3.9954,3.9954,81400.0
2012-12-26 15:55:00,6.33,6.34,6.33,6.33,309100.0,3.9954,4.0017,3.9954,3.9954,309100.0
2012-12-27 09:30:00,6.34,6.35,6.32,6.34,125400.0,4.0017,4.008,3.9891,4.0017,125400.0
2012-12-27 09:35:00,6.34,6.35,6.33,6.35,32300.0,4.0017,4.008,3.9954,4.008,32300.0
2012-12-27 09:40:00,6.35,6.36,6.34,6.34,55000.0,4.008,4.0144,4.0017,4.0017,55000.0
2012-12-27 09:45:00,6.34,6.35,6.34,6.34,20300.0,4.0017,4.008,4.0017,4.0017,20300.0
2012-12-27 09:50:00,6.34,6.35,6.33,6.34,15900.0,4.0017,4.008,3.9954,4.0017,15900.0
2012-12-27 09:55:00,6.33,6.34,6.33,6.34,8200.0,3.9954,4.0017,3.9954,4.0017,8200.0
2012-12-27 10:00:00,6.34,6.34,6.31,6.34,152600.0,4.0017,4.0017,3.9828,4.0017,152600.0
2012-12-27 10:05:00,6.34,6.34,6.32,6.34,91000.0,4.0017,4.0017,3.9891,4.0017,91000.0
2012-12-27 10:10:00,6.33,6.34,6.32,6.33,32500.0,3.9954,4.0017,3.9891,3.9954,32500.0
2012-12-27 10:15:00,6.33,6.33,6.29,6.29,86900.0,3.9954,3.9954,3.9702,3.9702,86900.0
2012-12-27 10:20:00,6.29,6.3,6.26,6.29,159900.0,3.9702,3.9765,3.9512,3.9702,159900.0
2012-12-27 10:25:00,6.29,6.29,6.27,6.28,72500.0,3.9702,3.9702,3.9575,3.9639,72500.0
2012-12-27 10:30:00,6.28,6.29,6.27,6.28,32700.0,3.9639,3.9702,3.9575,3.9639,32700.0
2012-12-27 10:35:00,6.29,6.29,6.28,6.28,42100.0,3.9702,3.9702,3.9639,3.9639,42100.0
2012-12-27 10:40:00,6.28,6.29,6.27,6.28,41600.0,3.9639,3.9702,3.9575,3.9639,41600.0
2012-12-27 10:45:00,6.27,6.28,6.26,6.27,70400.0,3.9575,3.9639,3.9512,3.9575,70400.0
2012-12-27 10:50:00,6.27,6.28,6.27,6.27,29100.0,3.9575,3.9639,3.9575,3.9575,29100.0
2012-12-27 10:55:00,6.27,6.28,6.26,6.26,28200.0,3.9575,3.9639,3.9512,3.9512,28200.0
2012-12-27 11:00:00,6.26,6.28,6.26,6.28,63300.0,3.9512,3.9639,3.9512,3.9639,63300.0
2012-12-27 11:05:00,6.28,6.28,6.26,6.26,49500.0,3.9639,3.9639,3.9512,3.9512,49500.0
2012-12-27 11:10:00,6.26,6.27,6.25,6.26,172300.0,3.9512,3.9575,3.9449,3.9512,172300.0
2012-12-27 11:15:00,6.26,6.27,6.25,6.27,96500.0,3.9512,3.9575,3.9449,3.9575,96500.0
2012-12-27 11:20:00,6.27,6.28,6.26,6.28,46500.0,3.9575,3.9639,3.9512,3.9639,46500.0
2012-12-27 11:25:00,6.28,6.29,6.27,6.29,50500.0,3.9639,3.9702,3.9575,3.9702,50500.0
2012-12-27 11:30:00,6.28,6.29,6.27,6.28,40000.0,3.9639,3.9702,3.9575,3.9639,40000.0
2012-12-27 11:35:00,6.29,6.29,6.27,6.28,55600.0,3.9702,3.9702,3.9575,3.9639,55600.0
2012-12-27 11:40:00,6.28,6.29,6.28,6.28,43800.0,3.9639,3.9702,3.9639,3.9639,43800.0
2012-12-27 11:45:00,6.29,6.29,6.28,6.29,31300.0,3.9702,3.9702,3.9639,3.9702,31300.0
2012-12-27 11:50:00,6.28,6.29,6.27,6.28,12700.0,3.9639,3.9702,3.9575,3.9639,12700.0
2012-12-27 11:55:00,6.28,6.28,6.27,6.27,11100.0,3.9639,3.9639,3.9575,3.9575,11100.0
2012-12-27 12:00:00,6.27,6.28,6.26,6.26,36200.0,3.9575,3.9639,3.9512,3.9512,36200.0
2012-12-27 12:05:00,6.26,6.27,6.26,6.26,9700.0,3.9512,3.9575,3.9512,3.9512,9700.0
2012-12-27 12:10:00,6.26,6.27,6.26,6.27,34400.0,3.9512,3.9575,3.9512,3.9575,34400.0
2012-12-27 12:15:00,6.27,6.27,6.26,6.26,54000.0,3.9575,3.9575,3.9512,3.9512,54000.0
2012-12-27 12:20:00,6.26,6.27,6.25,6.25,47700.0,3.9512,3.9575,3.9449,3.9449,47700.0
2012-12-27 12:25:00,6.25,6.26,6.25,6.26,89800.0,3.9449,3.9512,3.9449,3.9512,89800.0
2012-12-27 12:30:00,6.25,6.26,6.24,6.25,139700.0,3.9449,3.9512,3.9386,3.9449,139700.0
2012-12-27 12:35:00,6.25,6.26,6.24,6.25,97400.0,3.9449,3.9512,3.9386,3.9449,97400.0
2012-12-27 12:40:00,6.25,6.26,6.25,6.25,14100.0,3.9449,3.9512,3.9449,3.9449,14100.0
2012-12-27 12:45:00,6.25,6.27,6.25,6.27,142600.0,3.9449,3.9575,3.9449,3.9575,142600.0
2012-12-27 12:50:00,6.27,6.28,6.26,6.28,54700.0,3.9575,3.9639,3.9512,3.9639,54700.0
2012-12-27 12:55:00,6.28,6.28,6.27,6.28,78600.0,3.9639,3.9639,3.9575,3.9639,78600.0
2012-12-27 13:00:00,6.27,6.28,6.27,6.28,37700.0,3.9575,3.9639,3.9575,3.9639,37700.0
2012-12-27 13:05:00,6.28,6.28,6.26,6.28,90600.0,3.9639,3.9639,3.9512,3.9639,90600.0
2012-12-27 13:10:00,6.28,6.29,6.27,6.28,60300.0,3.9639,3.9702,3.9575,3.9639,60300.0
2012-12-27 13:15:00,6.27,6.28,6.27,6.28,13200.0,3.9575,3.9639,3.9575,3.9639,13200.0
2012-12-27 13:20:00,6.28,6.28,6.25,6.27,219400.0,3.9639,3.9639,3.9449,3.9575,219400.0
2012-12-27 13:25:00,6.26,6.27,6.25,6.26,42400.0,3.9512,3.9575,3.9449,3.9512,42400.0
2012-12-27 13:30:00,6.25,6.26,6.25,6.26,13700.0,3.9449,3.9512,3.9449,3.9512,13700.0
2012-12-27 13:35:00,6.25,6.26,6.25,6.25,14300.0,3.9449,3.9512,3.9449,3.9449,14300.0
2012-12-27 13:40:00,6.25,6.25,6.25,6.25,8600.0,3.9449,3.9449,3.9449,3.9449,8600.0
2012-12-27 13:45:00,6.25,6.26,6.25,6.25,8500.0,3.9449,3.9512,3.9449,3.9449,8500.0
2012-12-27 13:50:00,6.26,6.26,6.25,6.25,7000.0,3.9512,3.9512,3.9449,3.9449,7000.0
2012-12-27 13:55:00,6.25,6.26,6.25,6.26,15500.0,3.9449,3.9512,3.9449,3.9512,15500.0
2012-12-27 14:00:00,6.26,6.27,6.25,6.26,77900.0,3.9512,3.9575,3.9449,3.9512,77900.0
2012-12-27 14:05:00,6.26,6.26,6.25,6.25,55300.0,3.9512,3.9512,3.9449,3.9449,55300.0
2012-12-27 14:10:00,6.25,6.26,6.25,6.25,9600.0,3.9449,3.9512,3.9449,3.9449,9600.0
2012-12-27 14:15:00,6.25,6.27,6.25,6.26,72400.0,3.9449,3.9575,3.9449,3.9512,72400.0
2012-12-27 14:20:00,6.26,6.27,6.26,6.26,20700.0,3.9512,3.9575,3.9512,3.9512,20700.0
2012-12-27 14:25:00,6.26,6.27,6.25,6.25,40500.0,3.9512,3.9575,3.9449,3.9449,40500.0
2012-12-27 14:30:00,6.25,6.26,6.25,6.25,26000.0,3.9449,3.9512,3.9449,3.9449,26000.0
2012-12-27 14:35:00,6.25,6.26,6.25,6.26,52900.0,3.9449,3.9512,3.9449,3.9512,52900.0
2012-12-27 14:40:00,6.25,6.28,6.25,6.28,109700.0,3.9449,3.9639,3.9449,3.9639,109700.0
2012-12-27 14:45:00,6.28,6.31,6.27,6.29,269600.0,3.9639,3.9828,3.9575,3.9702,269600.0
2012-12-27 14:50:00,6.29,6.29,6.28,6.29,52100.0,3.9702,3.9702,3.9639,3.9702,52100.0
2012-12-27 14:55:00,6.29,6.31,6.28,6.3,125600.0,3.9702,3.9828,3.9639,3.9765,125600.0
2012-12-27 15:00:00,6.29,6.31,6.29,6.3,61200.0,3.9702,3.9828,3.9702,3.9765,61200.0
2012-12-27 15:05:00,6.3,6.32,6.3,6.31,123400.0,3.9765,3.9891,3.9765,3.9828,123400.0
2012-12-27 15:10:00,6.31,6.31,6.29,6.29,33700.0,3.9828,3.9828,3.9702,3.9702,33700.0
2012-12-27 15:15:00,6.3,6.31,6.29,6.31,47000.0,3.9765,3.9828,3.9702,3.9828,47000.0
2012-12-27 15:20:00,6.31,6.34,6.3,6.32,227300.0,3.9828,4.0017,3.9765,3.9891,227300.0
2012-12-27 15:25:00,6.32,6.34,6.31,6.33,288900.0,3.9891,4.0017,3.9828,3.9954,288900.0
2012-12-27 15:30:00,6.33,6.34,6.33,6.33,65400.0,3.9954,4.0017,3.9954,3.9954,65400.0
2012-12-27 15:35:00,6.33,6.34,6.33,6.33,32500.0,3.9954,4.0017,3.9954,3.9954,32500.0
2012-12-27 15:40:00,6.34,6.35,6.33,6.33,253500.0,4.0017,4.008,3.9954,3.9954,253500.0
2012-12-27 15:45:00,6.34,6.35,6.32,6.32,130300.0,4.0017,4.008,3.9891,3.9891,130300.0
2012-12-27 15:50:00,6.33,6.34,6.32,6.33,227500.0,3.9954,4.0017,3.9891,3.9954,227500.0
2012-12-27 15:55:00,6.33,6.35,6.33,6.33,377600.0,3.9954,4.008,3.9954,3.9954,377600.0
2012-12-28 09:30:00,6.27,6.33,6.27,6.32,187600.0,3.9575,3.9954,3.9575,3.9891,187600.0
2012-12-28 09:35:00,6.32,6.33,6.31,6.31,64800.0,3.9891,3.9954,3.9828,3.9828,64800.0
2012-12-28 09:40:00,6.31,6.32,6.31,6.32,16500.0,3.9828,3.9891,3.9828,3.9891,16500.0
2012-12-28 09:45:00,6.32,6.32,6.29,6.29,38600.0,3.9891,3.9891,3.9702,3.9702,38600.0
2012-12-28 09:50:00,6.29,6.3,6.28,6.29,48800.0,3.9702,3.9765,3.9639,3.9702,48800.0
2012-12-28 09:55:00,6.29,6.3,6.28,6.28,20000.0,3.9702,3.9765,3.9639,3.9639,20000.0
2012-12-28 10:00:00,6.28,6.29,6.27,6.29,101000.0,3.9639,3.9702,3.9575,3.9702,101000.0
2012-12-28 10:05:00,6.29,6.3,6.27,6.28,75600.0,3.9702,3.9765,3.9575,3.9639,75600.0
2012-12-28 10:10:00,6.28,6.29,6.27,6.28,45100.0,3.9639,3.9702,3.9575,3.9639,45100.0
2012-12-28 10:15:00,6.28,6.29,6.27,6.29,44400.0,3.9639,3.9702,3.9575,3.9702,44400.0
2012-12-28 10:20:00,6.29,6.29,6.28,6.29,23500.0,3.9702,3.9702,3.9639,3.9702,23500.0
2012-12-28 10:25:00,6.28,6.29,6.28,6.28,23500.0,3.9639,3.9702,3.9639,3.9639,23500.0
2012-12-28 10:30:00,6.29,6.3,6.28,6.3,69500.0,3.9702,3.9765,3.9639,3.9765,69500.0
2012-12-28 10:35:00,6.3,6.3,6.29,6.29,71800.0,3.9765,3.9765,3.9702,3.9702,71800.0
2012-12-28 10:40:00,6.29,6.32,6.29,6.32,91200.0,3.9702,3.9891,3.9702,3.9891,91200.0
2012-12-28 10:45:00,6.32,6.34,6.31,6.33,123500.0,3.9891,4.0017,3.9828,3.9954,123500.0
2012-12-28 10:50:00,6.33,6.33,6.31,6.31,56300.0,3.9954,3.9954,3.9828,3.9828,56300.0
2012-12-28 10:55:00,6.31,6.32,6.31,6.32,76400.0,3.9828,3.9891,3.9828,3.9891,76400.0
2012-12-28 11:00:00,6.32,6.33,6.31,6.33,39300.0,3.9891,3.9954,3.9828,3.9954,39300.0
2012-12-28 11:05:00,6.32,6.33,6.31,6.31,32900.0,3.9891,3.9954,3.9828,3.9828,32900.0
2012-12-28 11:10:00,6.32,6.32,6.31,6.31,21800.0,3.9891,3.9891,3.9828,3.9828,21800.0
2012-12-28 11:15:00,6.32,6.32,6.3,6.3,100800.0,3.9891,3.9891,3.9765,3.9765,100800.0
2012-12-28 11:20:00,6.31,6.31,6.3,6.3,11100.0,3.9828,3.9828,3.9765,3.9765,11100.0
2012-12-28 11:25:00,6.31,6.31,6.3,6.3,13000.0,3.9828,3.9828,3.9765,3.9765,13000.0
2012-12-28 11:30:00,6.31,6.31,6.3,6.3,26900.0,3.9828,3.9828,3.9765,3.9765,26900.0
2012-12-28 11:35:00,6.31,6.32,6.3,6.32,96200.0,3.9828,3.9891,3.9765,3.9891,96200.0
2012-12-28 11:40:00,6.31,6.33,6.31,6.32,75400.0,3.9828,3.9954,3.9828,3.9891,75400.0
2012-12-28 11:45:00,6.32,6.32,6.31,6.32,5300.0,3.9891,3.9891,3.9828,3.9891,5300.0
2012-12-28 11:50:00,6.32,6.32,6.31,6.32,27300.0,3.9891,3.9891,3.9828,3.9891,27300.0
2012-12-28 11:55:00,6.31,6.32,6.31,6.32,7000.0,3.9828,3.9891,3.9828,3.9891,7000.0
2012-12-28 12:00:00,6.32,6.33,6.31,6.33,49800.0,3.9891,3.9954,3.9828,3.9954,49800.0
2012-12-28 12:05:00,6.33,6.33,6.31,6.31,28300.0,3.9954,3.9954,3.9828,3.9828,28300.0
2012-12-28 12:10:00,6.32,6.33,6.31,6.33,66800.0,3.9891,3.9954,3.9828,3.9954,66800.0
2012-12-28 12:15:00,6.33,6.33,6.32,6.33,12500.0,3.9954,3.9954,3.9891,3.9954,12500.0
2012-12-28 12:20:00,6.33,6.33,6.32,6.33,44900.0,3.9954,3.9954,3.9891,3.9954,44900.0
2012-12-28 12:25:00,6.32,6.33,6.32,6.32,6200.0,3.9891,3.9954,3.9891,3.9891,6200.0
2012-12-28 12:30:00,6.32,6.33,6.32,6.32,37700.0,3.9891,3.9954,3.9891,3.9891,37700.0
2012-12-28 12:35:00,6.33,6.33,6.32,6.32,17000.0,3.9954,3.9954,3.9891,3.9891,17000.0
2012-12-28 12:40:00,6.32,6.33,6.32,6.32,25200.0,3.9891,3.9954,3.9891,3.9891,25200.0
2012-12-28 12:45:00,6.31,6.32,6.31,6.32,13800.0,3.9828,3.9891,3.9828,3.9891,13800.0
2012-12-28 12:50:00,6.32,6.32,6.31,6.32,16700.0,3.9891,3.9891,3.9828,3.9891,16700.0
2012-12-28 12:55:00,6.32,6.32,6.31,6.32,20900.0,3.9891,3.9891,3.9828,3.9891,20900.0
2012-12-28 13:00:00,6.32,6.32,6.31,6.32,39300.0,3.9891,3.9891,3.9828,3.9891,39300.0
2012-12-28 13:05:00,6.32,6.32,6.31,6.32,11900.0,3.9891,3.9891,3.9828,3.9891,11900.0
2012-12-28 13:10:00,6.32,6.33,6.32,6.33,31400.0,3.9891,3.9954,3.9891,3.9954,31400.0
2012-12-28 13:15:00,6.33,6.33,6.32,6.33,8200.0,3.9954,3.9954,3.9891,3.9954,8200.0
2012-12-28 13:20:00,6.33,6.33,6.32,6.33,45800.0,3.9954,3.9954,3.9891,3.9954,45800.0
2012-12-28 13:25:00,6.33,6.33,6.32,6.33,25300.0,3.9954,3.9954,3.9891,3.9954,25300.0
2012-12-28 13:30:00,6.32,6.33,6.32,6.33,12000.0,3.9891,3.9954,3.9891,3.9954,12000.0
2012-12-28 13:35:00,6.33,6.33,6.32,6.33,8700.0,3.9954,3.9954,3.9891,3.9954,8700.0
2012-12-28 13:40:00,6.33,6.33,6.32,6.33,36800.0,3.9954,3.9954,3.9891,3.9954,36800.0
2012-12-28 13:45:00,6.33,6.33,6.32,6.33,13800.0,3.9954,3.9954,3.9891,3.9954,13800.0
2012-12-28 13:50:00,6.33,6.33,6.32,6.33,11200.0,3.9954,3.9954,3.9891,3.9954,11200.0
2012-12-28 13:55:00,6.33,6.33,6.32,6.33,54500.0,3.9954,3.9954,3.9891,3.9954,54500.0
2012-12-28 14:00:00,6.32,6.33,6.32,6.33,9800.0,3.9891,3.9954,3.9891,3.9954,9800.0
2012-12-28 14:05:00,6.33,6.33,6.32,6.32,17900.0,3.9954,3.9954,3.9891,3.9891,17900.0
2012-12-28 14:10:00,6.32,6.33,6.32,6.32,19600.0,3.9891,3.9954,3.9891,3.9891,19600.0
2012-12-28 14:15:00,6.33,6.33,6.31,6.33,145800.0,3.9954,3.9954,3.9828,3.9954,145800.0
2012-12-28 14:20:00,6.33,6.33,6.32,6.33,21600.0,3.9954,3.9954,3.9891,3.9954,21600.0
2012-12-28 14:25:00,6.33,6.33,6.32,6.32,44900.0,3.9954,3.9954,3.9891,3.9891,44900.0
2012-12-28 14:30:00,6.32,6.33,6.32,6.33,37300.0,3.9891,3.9954,3.9891,3.9954,37300.0
2012-12-28 14:35:00,6.32,6.33,6.32,6.32,44400.0,3.9891,3.9954,3.9891,3.9891,44400.0
2012-12-28 14:40:00,6.32,6.33,6.32,6.33,17600.0,3.9891,3.9954,3.9891,3.9954,17600.0
2012-12-28 14:45:00,6.33,6.33,6.32,6.33,35200.0,3.9954,3.9954,3.9891,3.9954,35200.0
2012-12-28 14:50:00,6.33,6.33,6.32,6.33,25900.0,3.9954,3.9954,3.9891,3.9954,25900.0
2012-12-28 14:55:00,6.33,6.33,6.32,6.33,32800.0,3.9954,3.9954,3.9891,3.9954,32800.0
2012-12-28 15:00:00,6.32,6.33,6.32,6.32,20600.0,3.9891,3.9954,3.9891,3.9891,20600.0
2012-12-28 15:05:00,6.32,6.33,6.32,6.32,28900.0,3.9891,3.9954,3.9891,3.9891,28900.0
2012-12-28 15:10:00,6.32,6.33,6.31,6.31,68600.0,3.9891,3.9954,3.9828,3.9828,68600.0
2012-12-28 15:15:00,6.32,6.33,6.32,6.33,83500.0,3.9891,3.9954,3.9891,3.9954,83500.0
2012-12-28 15:20:00,6.33,6.33,6.31,6.32,119400.0,3.9954,3.9954,3.9828,3.9891,119400.0
2012-12-28 15:25:00,6.33,6.33,6.32,6.32,25300.0,3.9954,3.9954,3.9891,3.9891,25300.0
2012-12-28 15:30:00,6.33,6.33,6.32,6.32,28300.0,3.9954,3.9954,3.9891,3.9891,28300.0
2012-12-28 15:35:00,6.33,6.33,6.3,6.31,250200.0,3.9954,3.9954,3.9765,3.9828,250200.0
2012-12-28 15:40:00,6.31,6.32,6.3,6.31,107700.0,3.9828,3.9891,3.9765,3.9828,107700.0
2012-12-28 15:45:00,6.31,6.31,6.29,6.29,110000.0,3.9828,3.9828,3.9702,3.9702,110000.0
2012-12-28 15:50:00,6.29,6.3,6.28,6.29,119700.0,3.9702,3.9765,3.9639,3.9702,119700.0
2012-12-28 15:55:00,6.29,6.3,6.28,6.29,386500.0,3.9702,3.9765,3.9639,3.9702,386500.0
2012-12-31 09:30:00,6.28,6.29,6.25,6.29,111900.0,3.9639,3.9702,3.9449,3.9702,111900.0
2012-12-31 09:35:00,6.29,6.31,6.27,6.31,57700.0,3.9702,3.9828,3.9575,3.9828,57700.0
2012-12-31 09:40:00,6.3,6.32,6.3,6.31,28700.0,3.9765,3.9891,3.9765,3.9828,28700.0
2012-12-31 09:45:00,6.31,6.31,6.29,6.31,53700.0,3.9828,3.9828,3.9702,3.9828,53700.0
2012-12-31 09:50:00,6.31,6.31,6.3,6.31,24100.0,3.9828,3.9828,3.9765,3.9828,24100.0
2012-12-31 09:55:00,6.31,6.33,6.3,6.32,100900.0,3.9828,3.9954,3.9765,3.9891,100900.0
2012-12-31 10:00:00,6.31,6.32,6.3,6.31,63100.0,3.9828,3.9891,3.9765,3.9828,63100.0
2012-12-31 10:05:00,6.31,6.33,6.3,6.31,94400.0,3.9828,3.9954,3.9765,3.9828,94400.0
2012-12-31 10:10:00,6.31,6.31,6.3,6.31,50300.0,3.9828,3.9828,3.9765,3.9828,50300.0
2012-12-31 10:15:00,6.31,6.31,6.3,6.31,54800.0,3.9828,3.9828,3.9765,3.9828,54800.0
2012-12-31 10:20:00,6.31,6.31,6.29,6.29,122500.0,3.9828,3.9828,3.9702,3.9702,122500.0
2012-12-31 10:25:00,6.29,6.32,6.29,6.32,102400.0,3.9702,3.9891,3.9702,3.9891,102400.0
2012-12-31 10:30:00,6.32,6.32,6.31,6.32,11100.0,3.9891,3.9891,3.9828,3.9891,11100.0
2012-12-31 10:35:00,6.32,6.34,6.31,6.33,83500.0,3.9891,4.0017,3.9828,3.9954,83500.0
2012-12-31 10:40:00,6.32,6.33,6.3,6.31,52900.0,3.9891,3.9954,3.9765,3.9828,52900.0
2012-12-31 10:45:00,6.31,6.31,6.29,6.29,39800.0,3.9828,3.9828,3.9702,3.9702,39800.0
2012-12-31 10:50:00,6.29,6.31,6.29,6.31,28100.0,3.9702,3.9828,3.9702,3.9828,28100.0
2012-12-31 10:55:00,6.3,6.31,6.29,6.29,62500.0,3.9765,3.9828,3.9702,3.9702,62500.0
2012-12-31 11:00:00,6.29,6.33,6.29,6.33,126200.0,3.9702,3.9954,3.9702,3.9954,126200.0
2012-12-31 11:05:00,6.33,6.33,6.31,6.32,67700.0,3.9954,3.9954,3.9828,3.9891,67700.0
2012-12-31 11:10:00,6.32,6.33,6.31,6.33,38600.0,3.9891,3.9954,3.9828,3.9954,38600.0
2012-12-31 11:15:00,6.33,6.33,6.31,6.31,36600.0,3.9954,3.9954,3.9828,3.9828,36600.0
2012-12-31 11:20:00,6.31,6.32,6.31,6.31,4300.0,3.9828,3.9891,3.9828,3.9828,4300.0
2012-12-31 11:25:00,6.31,6.32,6.3,6.3,24400.0,3.9828,3.9891,3.9765,3.9765,24400.0
2012-12-31 11:30:00,6.31,6.32,6.3,6.31,74100.0,3.9828,3.9891,3.9765,3.9828,74100.0
2012-12-31 11:35:00,6.31,6.31,6.3,6.31,12500.0,3.9828,3.9828,3.9765,3.9828,12500.0
2012-12-31 11:40:00,6.31,6.32,6.31,6.32,75500.0,3.9828,3.9891,3.9828,3.9891,75500.0
2012-12-31 11:45:00,6.32,6.32,6.32,6.32,7600.0,3.9891,3.9891,3.9891,3.9891,7600.0
2012-12-31 11:50:00,6.31,6.32,6.31,6.31,6500.0,3.9828,3.9891,3.9828,3.9828,6500.0
2012-12-31 11:55:00,6.32,6.32,6.31,6.31,92300.0,3.9891,3.9891,3.9828,3.9828,92300.0
2012-12-31 12:00:00,6.32,6.33,6.32,6.33,27900.0,3.9891,3.9954,3.9891,3.9954,27900.0
2012-12-31 12:05:00,6.32,6.34,6.32,6.33,71100.0,3.9891,4.0017,3.9891,3.9954,71100.0
2012-12-31 12:10:00,6.34,6.34,6.33,6.33,4500.0,4.0017,4.0017,3.9954,3.9954,4500.0
2012-12-31 12:15:00,6.34,6.34,6.33,6.33,19400.0,4.0017,4.0017,3.9954,3.9954,19400.0
2012-12-31 12:20:00,6.33,6.34,6.33,6.34,10500.0,3.9954,4.0017,3.9954,4.0017,10500.0
2012-12-31 12:25:00,6.33,6.34,6.33,6.34,21900.0,3.9954,4.0017,3.9954,4.0017,21900.0
2012-12-31 12:30:00,6.34,6.34,6.33,6.34,38900.0,4.0017,4.0017,3.9954,4.0017,38900.0
2012-12-31 12:35:00,6.34,6.34,6.33,6.34,19200.0,4.0017,4.0017,3.9954,4.0017,19200.0
2012-12-31 12:40:00,6.34,6.37,6.33,6.35,296300.0,4.0017,4.0207,3.9954,4.008,296300.0
2012-12-31 12:45:00,6.35,6.37,6.35,6.37,119000.0,4.008,4.0207,4.008,4.0207,119000.0
2012-12-31 12:50:00,6.37,6.37,6.35,6.36,31200.0,4.0207,4.0207,4.008,4.0144,31200.0
2012-12-31 12:55:00,6.35,6.36,6.33,6.34,84700.0,4.008,4.0144,3.9954,4.0017,84700.0
2012-12-31 13:00:00,6.34,6.35,6.33,6.33,95100.0,4.0017,4.008,3.9954,3.9954,95100.0
2012-12-31 13:05:00,6.33,6.34,6.32,6.33,72000.0,3.9954,4.0017,3.9891,3.9954,72000.0
2012-12-31 13:10:00,6.33,6.36,6.33,6.36,78400.0,3.9954,4.0144,3.9954,4.0144,78400.0
2012-12-31 13:15:00,6.36,6.37,6.35,6.35,64500.0,4.0144,4.0207,4.008,4.008,64500.0
2012-12-31 13:20:00,6.35,6.36,6.34,6.35,62600.0,4.008,4.0144,4.0017,4.008,62600.0
2012-12-31 13:25:00,6.35,6.36,6.35,6.35,12700.0,4.008,4.0144,4.008,4.008,12700.0
2012-12-31 13:30:00,6.35,6.35,6.34,6.35,85300.0,4.008,4.008,4.0017,4.008,85300.0
2012-12-31 13:35:00,6.35,6.36,6.35,6.36,39300.0,4.008,4.0144,4.008,4.0144,39300.0
2012-12-31 13:40:00,6.36,6.36,6.35,6.36,37600.0,4.0144,4.0144,4.008,4.0144,37600.0
2012-12-31 13:45:00,6.35,6.37,6.32,6.33,400000.0,4.008,4.0207,3.9891,3.9954,400000.0
2012-12-31 13:50:00,6.33,6.35,6.32,6.35,134500.0,3.9954,4.008,3.9891,4.008,134500.0
2012-12-31 13:55:00,6.34,6.36,6.33,6.35,209900.0,4.0017,4.0144,3.9954,4.008,209900.0
2012-12-31 14:00:00,6.35,6.35,6.34,6.35,11800.0,4.008,4.008,4.0017,4.008,11800.0
2012-12-31 14:05:00,6.35,6.36,6.35,6.36,26000.0,4.008,4.0144,4.008,4.0144,26000.0
2012-12-31 14:10:00,6.36,6.36,6.34,6.35,38700.0,4.0144,4.0144,4.0017,4.008,38700.0
2012-12-31 14:15:00,6.34,6.36,6.34,6.36,26000.0,4.0017,4.0144,4.0017,4.0144,26000.0
2012-12-31 14:20:00,6.36,6.36,6.35,6.36,40700.0,4.0144,4.0144,4.008,4.0144,40700.0
2012-12-31 14:25:00,6.37,6.37,6.36,6.37,4800.0,4.0207,4.0207,4.0144,4.0207,4800.0
2012-12-31 14:30:00,6.37,6.37,6.36,6.37,66300.0,4.0207,4.0207,4.0144,4.0207,66300.0
2012-12-31 14:35:00,6.37,6.37,6.35,6.36,54300.0,4.0207,4.0207,4.008,4.0144,54300.0
2012-12-31 14:40:00,6.36,6.36,6.35,6.36,24900.0,4.0144,4.0144,4.008,4.0144,24900.0
2012-12-31 14:45:00,6.36,6.37,6.36,6.37,55900.0,4.0144,4.0207,4.0144,4.0207,55900.0
2012-12-31 14:50:00,6.36,6.37,6.35,6.36,60200.0,4.0144,4.0207,4.008,4.0144,60200.0
2012-12-31 14:55:00,6.35,6.38,6.35,6.38,84400.0,4.008,4.027,4.008,4.027,84400.0
2012-12-31 15:00:00,6.38,6.38,6.36,6.37,80400.0,4.027,4.027,4.0144,4.0207,80400.0
2012-12-31 15:05:00,6.37,6.37,6.36,6.37,12500.0,4.0207,4.0207,4.0144,4.0207,12500.0
2012-12-31 15:10:00,6.37,6.37,6.35,6.35,53100.0,4.0207,4.0207,4.008,4.008,53100.0
2012-12-31 15:15:00,6.35,6.36,6.35,6.35,40600.0,4.008,4.0144,4.008,4.008,40600.0
2012-12-31 15:20:00,6.36,6.36,6.35,6.36,43800.0,4.0144,4.0144,4.008,4.0144,43800.0
2012-12-31 15:25:00,6.36,6.36,6.32,6.33,240700.0,4.0144,4.0144,3.9891,3.9954,240700.0
2012-12-31 15:30:00,6.34,6.35,6.33,6.35,87000.0,4.0017,4.008,3.9954,4.008,87000.0
2012-12-31 15:35:00,6.35,6.36,6.35,6.36,40800.0,4.008,4.0144,4.008,4.0144,40800.0
2012-12-31 15:40:00,6.36,6.36,6.35,6.36,13600.0,4.0144,4.0144,4.008,4.0144,13600.0
2012-12-31 15:45:00,6.36,6.38,6.35,6.38,83200.0,4.0144,4.027,4.008,4.027,83200.0
2012-12-31 15:50:00,6.38,6.39,6.37,6.39,213500.0,4.027,4.0333,4.0207,4.0333,213500.0
2012-12-31 15:55:00,6.39,6.4,6.36,6.4,603500.0,4.0333,4.0396,4.0144,4.0396,603500.0
2013-01-02 09:30:00,6.59,6.6,6.49,6.52,642600.0,4.1595,4.1658,4.0964,4.1153,642600.0
2013-01-02 09:35:00,6.52,6.54,6.52,6.53,106600.0,4.1153,4.128,4.1153,4.1217,106600.0
2013-01-02 09:40:00,6.54,6.54,6.52,6.52,93300.0,4.128,4.128,4.1153,4.1153,93300.0
2013-01-02 09:45:00,6.52,6.53,6.49,6.5,207700.0,4.1153,4.1217,4.0964,4.1027,207700.0
2013-01-02 09:50:00,6.5,6.53,6.49,6.53,181200.0,4.1027,4.1217,4.0964,4.1217,181200.0
2013-01-02 09:55:00,6.53,6.53,6.51,6.52,167200.0,4.1217,4.1217,4.109,4.1153,167200.0
2013-01-02 10:00:00,6.52,6.53,6.52,6.53,105300.0,4.1153,4.1217,4.1153,4.1217,105300.0
2013-01-02 10:05:00,6.53,6.53,6.52,6.52,75600.0,4.1217,4.1217,4.1153,4.1153,75600.0
2013-01-02 10:10:00,6.52,6.54,6.52,6.53,113500.0,4.1153,4.128,4.1153,4.1217,113500.0
2013-01-02 10:15:00,6.52,6.53,6.51,6.52,74800.0,4.1153,4.1217,4.109,4.1153,74800.0
2013-01-02 10:20:00,6.51,6.52,6.5,6.5,67600.0,4.109,4.1153,4.1027,4.1027,67600.0
2013-01-02 10:25:00,6.5,6.51,6.5,6.51,25700.0,4.1027,4.109,4.1027,4.109,25700.0
2013-01-02 10:30:00,6.5,6.51,6.5,6.5,29400.0,4.1027,4.109,4.1027,4.1027,29400.0
2013-01-02 10:35:00,6.5,6.51,6.49,6.49,87200.0,4.1027,4.109,4.0964,4.0964,87200.0
2013-01-02 10:40:00,6.49,6.5,6.49,6.49,62200.0,4.0964,4.1027,4.0964,4.0964,62200.0
2013-01-02 10:45:00,6.5,6.5,6.48,6.49,110600.0,4.1027,4.1027,4.0901,4.0964,110600.0
2013-01-02 10:50:00,6.49,6.5,6.48,6.5,59600.0,4.0964,4.1027,4.0901,4.1027,59600.0
2013-01-02 10:55:00,6.5,6.51,6.5,6.51,122600.0,4.1027,4.109,4.1027,4.109,122600.0
2013-01-02 11:00:00,6.51,6.52,6.5,6.5,83600.0,4.109,4.1153,4.1027,4.1027,83600.0
2013-01-02 11:05:00,6.5,6.51,6.5,6.5,43900.0,4.1027,4.109,4.1027,4.1027,43900.0
2013-01-02 11:10:00,6.51,6.51,6.5,6.5,8500.0,4.109,4.109,4.1027,4.1027,8500.0
2013-01-02 11:15:00,6.5,6.51,6.5,6.5,22200.0,4.1027,4.109,4.1027,4.1027,22200.0
2013-01-02 11:20:00,6.51,6.52,6.5,6.51,158300.0,4.109,4.1153,4.1027,4.109,158300.0
2013-01-02 11:25:00,6.52,6.52,6.51,6.52,31500.0,4.1153,4.1153,4.109,4.1153,31500.0
2013-01-02 11:30:00,6.52,6.52,6.51,6.52,11400.0,4.1153,4.1153,4.109,4.1153,11400.0
2013-01-02 11:35:00,6.51,6.52,6.51,6.51,50500.0,4.109,4.1153,4.109,4.109,50500.0
2013-01-02 11:40:00,6.51,6.52,6.51,6.51,11800.0,4.109,4.1153,4.109,4.109,11800.0
2013-01-02 11:45:00,6.52,6.52,6.51,6.51,27200.0,4.1153,4.1153,4.109,4.109,27200.0
2013-01-02 11:50:00,6.52,6.52,6.51,6.52,17000.0,4.1153,4.1153,4.109,4.1153,17000.0
2013-01-02 11:55:00,6.51,6.52,6.51,6.51,17100.0,4.109,4.1153,4.109,4.109,17100.0
2013-01-02 12:00:00,6.52,6.52,6.51,6.52,13700.0,4.1153,4.1153,4.109,4.1153,13700.0
2013-01-02 12:05:00,6.51,6.52,6.51,6.51,13500.0,4.109,4.1153,4.109,4.109,13500.0
2013-01-02 12:10:00,6.51,6.52,6.51,6.51,32500.0,4.109,4.1153,4.109,4.109,32500.0
2013-01-02 12:15:00,6.52,6.52,6.51,6.51,35400.0,4.1153,4.1153,4.109,4.109,35400.0
2013-01-02 12:20:00,6.52,6.52,6.51,6.51,29000.0,4.1153,4.1153,4.109,4.109,29000.0
2013-01-02 12:25:00,6.51,6.52,6.51,6.51,11400.0,4.109,4.1153,4.109,4.109,11400.0
2013-01-02 12:30:00,6.52,6.52,6.51,6.52,14300.0,4.1153,4.1153,4.109,4.1153,14300.0
2013-01-02 12:35:00,6.52,6.52,6.51,6.52,25900.0,4.1153,4.1153,4.109,4.1153,25900.0
2013-01-02 12:40:00,6.52,6.52,6.51,6.52,15700.0,4.1153,4.1153,4.109,4.1153,15700.0
2013-01-02 12:45:00,6.52,6.52,6.51,6.52,11900.0,4.1153,4.1153,4.109,4.1153,11900.0
2013-01-02 12:50:00,6.51,6.52,6.51,6.52,23600.0,4.109,4.1153,4.109,4.1153,23600.0
2013-01-02 12:55:00,6.52,6.52,6.51,6.51,8700.0,4.1153,4.1153,4.109,4.109,8700.0
2013-01-02 13:00:00,6.52,6.52,6.51,6.52,50300.0,4.1153,4.1153,4.109,4.1153,50300.0
2013-01-02 13:05:00,6.52,6.52,6.51,6.52,33000.0,4.1153,4.1153,4.109,4.1153,33000.0
2013-01-02 13:10:00,6.52,6.52,6.51,6.52,33700.0,4.1153,4.1153,4.109,4.1153,33700.0
2013-01-02 13:15:00,6.52,6.52,6.51,6.52,30000.0,4.1153,4.1153,4.109,4.1153,30000.0
2013-01-02 13:20:00,6.52,6.52,6.51,6.52,27700.0,4.1153,4.1153,4.109,4.1153,27700.0
2013-01-02 13:25:00,6.52,6.53,6.52,6.53,43100.0,4.1153,4.1217,4.1153,4.1217,43100.0
2013-01-02 13:30:00,6.52,6.53,6.51,6.53,126100.0,4.1153,4.1217,4.109,4.1217,126100.0
2013-01-02 13:35:00,6.53,6.54,6.53,6.53,107200.0,4.1217,4.128,4.1217,4.1217,107200.0
2013-01-02 13:40:00,6.52,6.53,6.52,6.52,17600.0,4.1153,4.1217,4.1153,4.1153,17600.0
2013-01-02 13:45:00,6.53,6.53,6.52,6.53,25100.0,4.1217,4.1217,4.1153,4.1217,25100.0
2013-01-02 13:50:00,6.53,6.54,6.53,6.54,189400.0,4.1217,4.128,4.1217,4.128,189400.0
2013-01-02 13:55:00,6.54,6.54,6.53,6.54,128100.0,4.128,4.128,4.1217,4.128,128100.0
2013-01-02 14:00:00,6.54,6.54,6.53,6.54,106500.0,4.128,4.128,4.1217,4.128,106500.0
2013-01-02 14:05:00,6.54,6.55,6.53,6.54,109900.0,4.128,4.1343,4.1217,4.128,109900.0
2013-01-02 14:10:00,6.54,6.55,6.54,6.54,99900.0,4.128,4.1343,4.128,4.128,99900.0
2013-01-02 14:15:00,6.55,6.55,6.54,6.55,23600.0,4.1343,4.1343,4.128,4.1343,23600.0
2013-01-02 14:20:00,6.55,6.55,6.54,6.54,29000.0,4.1343,4.1343,4.128,4.128,29000.0
2013-01-02 14:25:00,6.54,6.55,6.54,6.55,17500.0,4.128,4.1343,4.128,4.1343,17500.0
2013-01-02 14:30:00,6.54,6.55,6.54,6.54,36900.0,4.128,4.1343,4.128,4.128,36900.0
2013-01-02 14:35:00,6.55,6.55,6.54,6.54,41700.0,4.1343,4.1343,4.128,4.128,41700.0
2013-01-02 14:40:00,6.54,6.55,6.54,6.55,24100.0,4.128,4.1343,4.128,4.1343,24100.0
2013-01-02 14:45:00,6.55,6.55,6.54,6.54,57100.0,4.1343,4.1343,4.128,4.128,57100.0
2013-01-02 14:50:00,6.55,6.55,6.54,6.55,54200.0,4.1343,4.1343,4.128,4.1343,54200.0
2013-01-02 14:55:00,6.55,6.55,6.53,6.54,991700.0,4.1343,4.1343,4.1217,4.128,991700.0
2013-01-02 15:00:00,6.54,6.55,6.54,6.54,88100.0,4.128,4.1343,4.128,4.128,88100.0
2013-01-02 15:05:00,6.54,6.55,6.54,6.54,259900.0,4.128,4.1343,4.128,4.128,259900.0
2013-01-02 15:10:00,6.54,6.55,6.54,6.55,45500.0,4.128,4.1343,4.128,4.1343,45500.0
2013-01-02 15:15:00,6.55,6.55,6.54,6.55,35700.0,4.1343,4.1343,4.128,4.1343,35700.0
2013-01-02 15:20:00,6.54,6.55,6.54,6.54,299600.0,4.128,4.1343,4.128,4.128,299600.0
2013-01-02 15:25:00,6.55,6.55,6.54,6.54,184500.0,4.1343,4.1343,4.128,4.128,184500.0
2013-01-02 15:30:00,6.54,6.54,6.53,6.54,307900.0,4.128,4.128,4.1217,4.128,307900.0
2013-01-02 15:35:00,6.54,6.55,6.53,6.54,164600.0,4.128,4.1343,4.1217,4.128,164600.0
2013-01-02 15:40:00,6.54,6.55,6.54,6.55,56300.0,4.128,4.1343,4.128,4.1343,56300.0
2013-01-02 15:45:00,6.54,6.55,6.54,6.54,106900.0,4.128,4.1343,4.128,4.128,106900.0
2013-01-02 15:50:00,6.54,6.57,6.54,6.57,841200.0,4.128,4.1469,4.128,4.1469,841200.0
2013-01-02 15:55:00,6.57,6.58,6.56,6.56,975400.0,4.1469,4.1532,4.1406,4.1406,975400.0
2013-01-03 09:30:00,6.58,6.58,6.53,6.57,210300.0,4.1532,4.1532,4.1217,4.1469,210300.0
2013-01-03 09:35:00,6.56,6.57,6.53,6.53,57100.0,4.1406,4.1469,4.1217,4.1217,57100.0
2013-01-03 09:40:00,6.54,6.55,6.53,6.55,77800.0,4.128,4.1343,4.1217,4.1343,77800.0
2013-01-03 09:45:00,6.55,6.58,6.55,6.58,275500.0,4.1343,4.1532,4.1343,4.1532,275500.0
2013-01-03 09:50:00,6.58,6.59,6.57,6.59,63100.0,4.1532,4.1595,4.1469,4.1595,63100.0
2013-01-03 09:55:00,6.58,6.6,6.58,6.59,371300.0,4.1532,4.1658,4.1532,4.1595,371300.0
2013-01-03 10:00:00,6.59,6.61,6.58,6.6,209200.0,4.1595,4.1722,4.1532,4.1658,209200.0
2013-01-03 10:05:00,6.6,6.62,6.59,6.59,188600.0,4.1658,4.1785,4.1595,4.1595,188600.0
2013-01-03 10:10:00,6.59,6.61,6.58,6.6,99100.0,4.1595,4.1722,4.1532,4.1658,99100.0
2013-01-03 10:15:00,6.6,6.61,6.59,6.6,806400.0,4.1658,4.1722,4.1595,4.1658,806400.0
2013-01-03 10:20:00,6.6,6.6,6.58,6.6,130700.0,4.1658,4.1658,4.1532,4.1658,130700.0
2013-01-03 10:25:00,6.59,6.6,6.59,6.6,26600.0,4.1595,4.1658,4.1595,4.1658,26600.0
2013-01-03 10:30:00,6.6,6.61,6.6,6.61,92100.0,4.1658,4.1722,4.1658,4.1722,92100.0
2013-01-03 10:35:00,6.6,6.61,6.59,6.6,155100.0,4.1658,4.1722,4.1595,4.1658,155100.0
2013-01-03 10:40:00,6.6,6.62,6.59,6.61,186300.0,4.1658,4.1785,4.1595,4.1722,186300.0
2013-01-03 10:45:00,6.61,6.61,6.6,6.61,58100.0,4.1722,4.1722,4.1658,4.1722,58100.0
2013-01-03 10:50:00,6.61,6.61,6.6,6.61,73500.0,4.1722,4.1722,4.1658,4.1722,73500.0
2013-01-03 10:55:00,6.6,6.61,6.6,6.6,11800.0,4.1658,4.1722,4.1658,4.1658,11800.0
2013-01-03 11:00:00,6.61,6.61,6.6,6.61,14000.0,4.1722,4.1722,4.1658,4.1722,14000.0
2013-01-03 11:05:00,6.6,6.61,6.6,6.61,33200.0,4.1658,4.1722,4.1658,4.1722,33200.0
2013-01-03 11:10:00,6.61,6.63,6.61,6.63,161300.0,4.1722,4.1848,4.1722,4.1848,161300.0
2013-01-03 11:15:00,6.63,6.63,6.62,6.63,30300.0,4.1848,4.1848,4.1785,4.1848,30300.0
2013-01-03 11:20:00,6.63,6.63,6.62,6.63,29900.0,4.1848,4.1848,4.1785,4.1848,29900.0
2013-01-03 11:25:00,6.62,6.63,6.62,6.63,30900.0,4.1785,4.1848,4.1785,4.1848,30900.0
2013-01-03 11:30:00,6.62,6.63,6.62,6.63,38000.0,4.1785,4.1848,4.1785,4.1848,38000.0
2013-01-03 11:35:00,6.63,6.63,6.62,6.63,83200.0,4.1848,4.1848,4.1785,4.1848,83200.0
2013-01-03 11:40:00,6.63,6.63,6.62,6.63,32000.0,4.1848,4.1848,4.1785,4.1848,32000.0
2013-01-03 11:45:00,6.63,6.63,6.62,6.63,27300.0,4.1848,4.1848,4.1785,4.1848,27300.0
2013-01-03 11:50:00,6.63,6.64,6.62,6.64,259900.0,4.1848,4.1911,4.1785,4.1911,259900.0
2013-01-03 11:55:00,6.64,6.64,6.63,6.64,123200.0,4.1911,4.1911,4.1848,4.1911,123200.0
2013-01-03 12:00:00,6.64,6.64,6.63,6.64,85600.0,4.1911,4.1911,4.1848,4.1911,85600.0
2013-01-03 12:05:00,6.64,6.64,6.63,6.64,29500.0,4.1911,4.1911,4.1848,4.1911,29500.0
2013-01-03 12:10:00,6.64,6.64,6.63,6.64,28200.0,4.1911,4.1911,4.1848,4.1911,28200.0
2013-01-03 12:15:00,6.64,6.64,6.63,6.64,12800.0,4.1911,4.1911,4.1848,4.1911,12800.0
2013-01-03 12:20:00,6.63,6.64,6.63,6.64,27600.0,4.1848,4.1911,4.1848,4.1911,27600.0
2013-01-03 12:25:00,6.63,6.64,6.62,6.62,91000.0,4.1848,4.1911,4.1785,4.1785,91000.0
2013-01-03 12:30:00,6.62,6.63,6.61,6.61,60700.0,4.1785,4.1848,4.1722,4.1722,60700.0
2013-01-03 12:35:00,6.61,6.62,6.61,6.62,40700.0,4.1722,4.1785,4.1722,4.1785,40700.0
2013-01-03 12:40:00,6.62,6.62,6.6,6.62,216100.0,4.1785,4.1785,4.1658,4.1785,216100.0
2013-01-03 12:45:00,6.62,6.62,6.61,6.61,17700.0,4.1785,4.1785,4.1722,4.1722,17700.0
2013-01-03 12:50:00,6.62,6.62,6.61,6.62,23800.0,4.1785,4.1785,4.1722,4.1785,23800.0
2013-01-03 12:55:00,6.62,6.62,6.61,6.62,36200.0,4.1785,4.1785,4.1722,4.1785,36200.0
2013-01-03 13:00:00,6.61,6.63,6.61,6.62,204300.0,4.1722,4.1848,4.1722,4.1785,204300.0
2013-01-03 13:05:00,6.62,6.62,6.6,6.61,35600.0,4.1785,4.1785,4.1658,4.1722,35600.0
2013-01-03 13:10:00,6.61,6.62,6.59,6.62,170800.0,4.1722,4.1785,4.1595,4.1785,170800.0
2013-01-03 13:15:00,6.62,6.62,6.61,6.62,18400.0,4.1785,4.1785,4.1722,4.1785,18400.0
2013-01-03 13:20:00,6.62,6.62,6.61,6.62,8900.0,4.1785,4.1785,4.1722,4.1785,8900.0
2013-01-03 13:25:00,6.62,6.62,6.61,6.62,15100.0,4.1785,4.1785,4.1722,4.1785,15100.0
2013-01-03 13:30:00,6.62,6.62,6.61,6.62,56800.0,4.1785,4.1785,4.1722,4.1785,56800.0
2013-01-03 13:35:00,6.61,6.62,6.61,6.62,1800.0,4.1722,4.1785,4.1722,4.1785,1800.0
2013-01-03 13:40:00,6.62,6.62,6.62,6.62,0.0,4.1785,4.1785,4.1785,4.1785,0.0
2013-01-03 13:45:00,6.62,6.62,6.62,6.62,0.0,4.1785,4.1785,4.1785,4.1785,0.0
2013-01-03 13:50:00,6.62,6.63,6.61,6.62,162100.0,4.1785,4.1848,4.1722,4.1785,162100.0
2013-01-03 13:55:00,6.62,6.63,6.61,6.62,161600.0,4.1785,4.1848,4.1722,4.1785,161600.0
2013-01-03 14:00:00,6.62,6.62,6.61,6.62,160800.0,4.1785,4.1785,4.1722,4.1785,160800.0
2013-01-03 14:05:00,6.61,6.62,6.6,6.62,115100.0,4.1722,4.1785,4.1658,4.1785,115100.0
2013-01-03 14:10:00,6.62,6.63,6.61,6.63,196900.0,4.1785,4.1848,4.1722,4.1848,196900.0
2013-01-03 14:15:00,6.63,6.64,6.62,6.63,138300.0,4.1848,4.1911,4.1785,4.1848,138300.0
2013-01-03 14:20:00,6.63,6.64,6.6,6.62,159600.0,4.1848,4.1911,4.1658,4.1785,159600.0
2013-01-03 14:25:00,6.62,6.62,6.6,6.61,84600.0,4.1785,4.1785,4.1658,4.1722,84600.0
2013-01-03 14:30:00,6.62,6.62,6.6,6.6,46500.0,4.1785,4.1785,4.1658,4.1658,46500.0
2013-01-03 14:35:00,6.61,6.61,6.6,6.61,124900.0,4.1722,4.1722,4.1658,4.1722,124900.0
2013-01-03 14:40:00,6.61,6.62,6.61,6.62,35700.0,4.1722,4.1785,4.1722,4.1785,35700.0
2013-01-03 14:45:00,6.62,6.62,6.61,6.62,18700.0,4.1785,4.1785,4.1722,4.1785,18700.0
2013-01-03 14:50:00,6.62,6.64,6.61,6.64,201900.0,4.1785,4.1911,4.1722,4.1911,201900.0
2013-01-03 14:55:00,6.64,6.64,6.62,6.62,30900.0,4.1911,4.1911,4.1785,4.1785,30900.0
2013-01-03 15:00:00,6.63,6.64,6.62,6.63,147200.0,4.1848,4.1911,4.1785,4.1848,147200.0
2013-01-03 15:05:00,6.63,6.63,6.62,6.63,44000.0,4.1848,4.1848,4.1785,4.1848,44000.0
2013-01-03 15:10:00,6.63,6.63,6.62,6.62,31200.0,4.1848,4.1848,4.1785,4.1785,31200.0
2013-01-03 15:15:00,6.63,6.63,6.62,6.62,19000.0,4.1848,4.1848,4.1785,4.1785,19000.0
2013-01-03 15:20:00,6.63,6.63,6.62,6.63,122200.0,4.1848,4.1848,4.1785,4.1848,122200.0
2013-01-03 15:25:00,6.63,6.63,6.62,6.63,60600.0,4.1848,4.1848,4.1785,4.1848,60600.0
2013-01-03 15:30:00,6.63,6.63,6.62,6.63,21700.0,4.1848,4.1848,4.1785,4.1848,21700.0
2013-01-03 15:35:00,6.63,6.63,6.62,6.62,33600.0,4.1848,4.1848,4.1785,4.1785,33600.0
2013-01-03 15:40:00,6.62,6.64,6.62,6.64,177200.0,4.1785,4.1911,4.1785,4.1911,177200.0
2013-01-03 15:45:00,6.64,6.67,6.63,6.66,373700.0,4.1911,4.21,4.1848,4.2037,373700.0
2013-01-03 15:50:00,6.66,6.66,6.62,6.62,242300.0,4.2037,4.2037,4.1785,4.1785,242300.0
2013-01-03 15:55:00,6.62,6.65,6.61,6.62,1040800.0,4.1785,4.1974,4.1722,4.1785,1040800.0
2013-01-04 09:30:00,6.65,6.68,6.64,6.66,292000.0,4.1974,4.2163,4.1911,4.2037,292000.0
2013-01-04 09:35:00,6.66,6.67,6.63,6.65,249500.0,4.2037,4.21,4.1848,4.1974,249500.0
2013-01-04 09:40:00,6.65,6.7,6.65,6.69,227000.0,4.1974,4.229,4.1974,4.2226,227000.0
2013-01-04 09:45:00,6.68,6.7,6.68,6.7,250300.0,4.2163,4.229,4.2163,4.229,250300.0
2013-01-04 09:50:00,6.69,6.7,6.67,6.68,132900.0,4.2226,4.229,4.21,4.2163,132900.0
2013-01-04 09:55:00,6.69,6.7,6.68,6.7,405400.0,4.2226,4.229,4.2163,4.229,405400.0
2013-01-04 10:00:00,6.7,6.73,6.67,6.68,691800.0,4.229,4.2479,4.21,4.2163,691800.0
2013-01-04 10:05:00,6.68,6.69,6.67,6.68,156900.0,4.2163,4.2226,4.21,4.2163,156900.0
2013-01-04 10:10:00,6.67,6.7,6.66,6.67,315000.0,4.21,4.229,4.2037,4.21,315000.0
2013-01-04 10:15:00,6.66,6.67,6.66,6.67,61100.0,4.2037,4.21,4.2037,4.21,61100.0
2013-01-04 10:20:00,6.67,6.69,6.66,6.68,236800.0,4.21,4.2226,4.2037,4.2163,236800.0
2013-01-04 10:25:00,6.67,6.68,6.67,6.68,27900.0,4.21,4.2163,4.21,4.2163,27900.0
2013-01-04 10:30:00,6.68,6.68,6.66,6.67,73800.0,4.2163,4.2163,4.2037,4.21,73800.0
2013-01-04 10:35:00,6.66,6.67,6.65,6.66,61300.0,4.2037,4.21,4.1974,4.2037,61300.0
2013-01-04 10:40:00,6.65,6.66,6.65,6.66,37300.0,4.1974,4.2037,4.1974,4.2037,37300.0
2013-01-04 10:45:00,6.66,6.66,6.65,6.65,31800.0,4.2037,4.2037,4.1974,4.1974,31800.0
2013-01-04 10:50:00,6.65,6.66,6.65,6.66,20100.0,4.1974,4.2037,4.1974,4.2037,20100.0
2013-01-04 10:55:00,6.65,6.66,6.65,6.66,46200.0,4.1974,4.2037,4.1974,4.2037,46200.0
2013-01-04 11:00:00,6.65,6.67,6.65,6.67,102600.0,4.1974,4.21,4.1974,4.21,102600.0
2013-01-04 11:05:00,6.67,6.67,6.66,6.67,12900.0,4.21,4.21,4.2037,4.21,12900.0
2013-01-04 11:10:00,6.66,6.67,6.66,6.67,42200.0,4.2037,4.21,4.2037,4.21,42200.0
2013-01-04 11:15:00,6.67,6.69,6.67,6.69,92200.0,4.21,4.2226,4.21,4.2226,92200.0
2013-01-04 11:20:00,6.69,6.69,6.68,6.69,34100.0,4.2226,4.2226,4.2163,4.2226,34100.0
2013-01-04 11:25:00,6.69,6.69,6.68,6.68,18500.0,4.2226,4.2226,4.2163,4.2163,18500.0
2013-01-04 11:30:00,6.69,6.69,6.68,6.68,26600.0,4.2226,4.2226,4.2163,4.2163,26600.0
2013-01-04 11:35:00,6.69,6.69,6.68,6.69,83900.0,4.2226,4.2226,4.2163,4.2226,83900.0
2013-01-04 11:40:00,6.68,6.69,6.68,6.69,35100.0,4.2163,4.2226,4.2163,4.2226,35100.0
2013-01-04 11:45:00,6.68,6.69,6.68,6.68,14900.0,4.2163,4.2226,4.2163,4.2163,14900.0
2013-01-04 11:50:00,6.69,6.69,6.68,6.68,18200.0,4.2226,4.2226,4.2163,4.2163,18200.0
2013-01-04 11:55:00,6.69,6.69,6.68,6.68,22300.0,4.2226,4.2226,4.2163,4.2163,22300.0
2013-01-04 12:00:00,6.68,6.7,6.68,6.69,94400.0,4.2163,4.229,4.2163,4.2226,94400.0
2013-01-04 12:05:00,6.7,6.7,6.69,6.7,49400.0,4.229,4.229,4.2226,4.229,49400.0
2013-01-04 12:10:00,6.69,6.7,6.68,6.69,544200.0,4.2226,4.229,4.2163,4.2226,544200.0
2013-01-04 12:15:00,6.69,6.69,6.68,6.68,104100.0,4.2226,4.2226,4.2163,4.2163,104100.0
2013-01-04 12:20:00,6.68,6.69,6.68,6.68,37800.0,4.2163,4.2226,4.2163,4.2163,37800.0
2013-01-04 12:25:00,6.69,6.69,6.68,6.69,34200.0,4.2226,4.2226,4.2163,4.2226,34200.0
2013-01-04 12:30:00,6.69,6.69,6.68,6.69,53100.0,4.2226,4.2226,4.2163,4.2226,53100.0
2013-01-04 12:35:00,6.69,6.69,6.68,6.68,20500.0,4.2226,4.2226,4.2163,4.2163,20500.0
2013-01-04 12:40:00,6.69,6.69,6.68,6.68,8700.0,4.2226,4.2226,4.2163,4.2163,8700.0
2013-01-04 12:45:00,6.69,6.69,6.67,6.67,531600.0,4.2226,4.2226,4.21,4.21,531600.0
2013-01-04 12:50:00,6.68,6.68,6.67,6.67,14900.0,4.2163,4.2163,4.21,4.21,14900.0
2013-01-04 12:55:00,6.67,6.69,6.67,6.68,56300.0,4.21,4.2226,4.21,4.2163,56300.0
2013-01-04 13:00:00,6.69,6.69,6.68,6.69,6000.0,4.2226,4.2226,4.2163,4.2226,6000.0
2013-01-04 13:05:00,6.68,6.69,6.68,6.68,39700.0,4.2163,4.2226,4.2163,4.2163,39700.0
2013-01-04 13:10:00,6.69,6.69,6.68,6.69,95300.0,4.2226,4.2226,4.2163,4.2226,95300.0
2013-01-04 13:15:00,6.68,6.69,6.68,6.68,26200.0,4.2163,4.2226,4.2163,4.2163,26200.0
2013-01-04 13:20:00,6.69,6.69,6.67,6.67,70400.0,4.2226,4.2226,4.21,4.21,70400.0
2013-01-04 13:25:00,6.68,6.68,6.67,6.67,6700.0,4.2163,4.2163,4.21,4.21,6700.0
2013-01-04 13:30:00,6.68,6.68,6.67,6.68,21500.0,4.2163,4.2163,4.21,4.2163,21500.0
2013-01-04 13:35:00,6.67,6.68,6.67,6.67,15900.0,4.21,4.2163,4.21,4.21,15900.0
2013-01-04 13:40:00,6.68,6.68,6.67,6.68,9600.0,4.2163,4.2163,4.21,4.2163,9600.0
2013-01-04 13:45:00,6.67,6.68,6.67,6.68,28900.0,4.21,4.2163,4.21,4.2163,28900.0
2013-01-04 13:50:00,6.67,6.68,6.67,6.68,18100.0,4.21,4.2163,4.21,4.2163,18100.0
2013-01-04 13:55:00,6.67,6.68,6.67,6.68,14500.0,4.21,4.2163,4.21,4.2163,14500.0
2013-01-04 14:00:00,6.68,6.68,6.67,6.68,12700.0,4.2163,4.2163,4.21,4.2163,12700.0
2013-01-04 14:05:00,6.67,6.68,6.67,6.67,12100.0,4.21,4.2163,4.21,4.21,12100.0
2013-01-04 14:10:00,6.68,6.68,6.67,6.67,28000.0,4.2163,4.2163,4.21,4.21,28000.0
2013-01-04 14:15:00,6.67,6.68,6.67,6.68,6300.0,4.21,4.2163,4.21,4.2163,6300.0
2013-01-04 14:20:00,6.68,6.68,6.65,6.66,526800.0,4.2163,4.2163,4.1974,4.2037,526800.0
2013-01-04 14:25:00,6.66,6.66,6.65,6.66,21700.0,4.2037,4.2037,4.1974,4.2037,21700.0
2013-01-04 14:30:00,6.66,6.66,6.65,6.66,31800.0,4.2037,4.2037,4.1974,4.2037,31800.0
2013-01-04 14:35:00,6.66,6.66,6.65,6.66,15200.0,4.2037,4.2037,4.1974,4.2037,15200.0
2013-01-04 14:40:00,6.66,6.66,6.65,6.66,33100.0,4.2037,4.2037,4.1974,4.2037,33100.0
2013-01-04 14:45:00,6.66,6.67,6.65,6.67,116100.0,4.2037,4.21,4.1974,4.21,116100.0
2013-01-04 14:50:00,6.67,6.67,6.65,6.66,201600.0,4.21,4.21,4.1974,4.2037,201600.0
2013-01-04 14:55:00,6.65,6.66,6.65,6.66,32100.0,4.1974,4.2037,4.1974,4.2037,32100.0
2013-01-04 15:00:00,6.66,6.66,6.65,6.65,64200.0,4.2037,4.2037,4.1974,4.1974,64200.0
2013-01-04 15:05:00,6.65,6.66,6.65,6.66,113200.0,4.1974,4.2037,4.1974,4.2037,113200.0
2013-01-04 15:10:00,6.66,6.68,6.65,6.68,140700.0,4.2037,4.2163,4.1974,4.2163,140700.0
2013-01-04 15:15:00,6.68,6.68,6.66,6.66,255100.0,4.2163,4.2163,4.2037,4.2037,255100.0
2013-01-04 15:20:00,6.66,6.69,6.65,6.68,504900.0,4.2037,4.2226,4.1974,4.2163,504900.0
2013-01-04 15:25:00,6.68,6.69,6.66,6.69,402900.0,4.2163,4.2226,4.2037,4.2226,402900.0
2013-01-04 15:30:00,6.69,6.69,6.68,6.69,37400.0,4.2226,4.2226,4.2163,4.2226,37400.0
2013-01-04 15:35:00,6.68,6.69,6.68,6.69,55200.0,4.2163,4.2226,4.2163,4.2226,55200.0
2013-01-04 15:40:00,6.69,6.71,6.68,6.7,415400.0,4.2226,4.2353,4.2163,4.229,415400.0
2013-01-04 15:45:00,6.71,6.71,6.7,6.71,124600.0,4.2353,4.2353,4.229,4.2353,124600.0
2013-01-04 15:50:00,6.71,6.71,6.69,6.69,448200.0,4.2353,4.2353,4.2226,4.2226,448200.0
2013-01-04 15:55:00,6.7,6.7,6.68,6.69,1285100.0,4.229,4.229,4.2163,4.2226,1285100.0
2013-01-07 09:30:00,6.7,6.71,6.66,6.69,469800.0,4.229,4.2353,4.2037,4.2226,469800.0
2013-01-07 09:35:00,6.69,6.7,6.66,6.67,413000.0,4.2226,4.229,4.2037,4.21,413000.0
2013-01-07 09:40:00,6.66,6.69,6.66,6.67,697400.0,4.2037,4.2226,4.2037,4.21,697400.0
2013-01-07 09:45:00,6.66,6.67,6.64,6.65,534200.0,4.2037,4.21,4.1911,4.1974,534200.0
2013-01-07 09:50:00,6.66,6.68,6.65,6.68,646400.0,4.2037,4.2163,4.1974,4.2163,646400.0
2013-01-07 09:55:00,6.68,6.68,6.67,6.68,149800.0,4.2163,4.2163,4.21,4.2163,149800.0
2013-01-07 10:00:00,6.67,6.68,6.67,6.67,363000.0,4.21,4.2163,4.21,4.21,363000.0
2013-01-07 10:05:00,6.67,6.68,6.64,6.64,747400.0,4.21,4.2163,4.1911,4.1911,747400.0
2013-01-07 10:10:00,6.64,6.66,6.63,6.65,970800.0,4.1911,4.2037,4.1848,4.1974,970800.0
2013-01-07 10:15:00,6.65,6.65,6.64,6.65,76600.0,4.1974,4.1974,4.1911,4.1974,76600.0
2013-01-07 10:20:00,6.65,6.66,6.64,6.65,281200.0,4.1974,4.2037,4.1911,4.1974,281200.0
2013-01-07 10:25:00,6.66,6.66,6.65,6.66,81000.0,4.2037,4.2037,4.1974,4.2037,81000.0
2013-01-07 10:30:00,6.65,6.68,6.65,6.68,384800.0,4.1974,4.2163,4.1974,4.2163,384800.0
2013-01-07 10:35:00,6.68,6.7,6.68,6.69,255600.0,4.2163,4.229,4.2163,4.2226,255600.0
2013-01-07 10:40:00,6.7,6.7,6.67,6.68,470000.0,4.229,4.229,4.21,4.2163,470000.0
2013-01-07 10:45:00,6.67,6.68,6.67,6.68,45200.0,4.21,4.2163,4.21,4.2163,45200.0
2013-01-07 10:50:00,6.67,6.68,6.67,6.67,240800.0,4.21,4.2163,4.21,4.21,240800.0
2013-01-07 10:55:00,6.67,6.68,6.66,6.67,480800.0,4.21,4.2163,4.2037,4.21,480800.0
2013-01-07 11:00:00,6.67,6.68,6.65,6.66,299000.0,4.21,4.2163,4.1974,4.2037,299000.0
2013-01-07 11:05:00,6.65,6.66,6.65,6.66,67600.0,4.1974,4.2037,4.1974,4.2037,67600.0
2013-01-07 11:10:00,6.66,6.66,6.65,6.66,91600.0,4.2037,4.2037,4.1974,4.2037,91600.0
2013-01-07 11:15:00,6.65,6.66,6.65,6.66,75400.0,4.1974,4.2037,4.1974,4.2037,75400.0
2013-01-07 11:20:00,6.66,6.66,6.65,6.66,95000.0,4.2037,4.2037,4.1974,4.2037,95000.0
2013-01-07 11:25:00,6.66,6.66,6.65,6.66,91000.0,4.2037,4.2037,4.1974,4.2037,91000.0
2013-01-07 11:30:00,6.66,6.67,6.66,6.66,63600.0,4.2037,4.21,4.2037,4.2037,63600.0
2013-01-07 11:35:00,6.66,6.67,6.65,6.65,107400.0,4.2037,4.21,4.1974,4.1974,107400.0
2013-01-07 11:40:00,6.66,6.66,6.64,6.65,251000.0,4.2037,4.2037,4.1911,4.1974,251000.0
2013-01-07 11:45:00,6.65,6.66,6.65,6.66,103400.0,4.1974,4.2037,4.1974,4.2037,103400.0
2013-01-07 11:50:00,6.66,6.66,6.64,6.65,309800.0,4.2037,4.2037,4.1911,4.1974,309800.0
2013-01-07 11:55:00,6.65,6.65,6.64,6.65,36400.0,4.1974,4.1974,4.1911,4.1974,36400.0
2013-01-07 12:00:00,6.64,6.65,6.63,6.64,75600.0,4.1911,4.1974,4.1848,4.1911,75600.0
2013-01-07 12:05:00,6.64,6.65,6.64,6.65,153600.0,4.1911,4.1974,4.1911,4.1974,153600.0
2013-01-07 12:10:00,6.65,6.65,6.64,6.65,66200.0,4.1974,4.1974,4.1911,4.1974,66200.0
2013-01-07 12:15:00,6.65,6.65,6.64,6.65,105400.0,4.1974,4.1974,4.1911,4.1974,105400.0
2013-01-07 12:20:00,6.65,6.66,6.64,6.65,152800.0,4.1974,4.2037,4.1911,4.1974,152800.0
2013-01-07 12:25:00,6.66,6.67,6.65,6.66,309800.0,4.2037,4.21,4.1974,4.2037,309800.0
2013-01-07 12:30:00,6.66,6.66,6.65,6.66,172400.0,4.2037,4.2037,4.1974,4.2037,172400.0
2013-01-07 12:35:00,6.66,6.66,6.64,6.65,381200.0,4.2037,4.2037,4.1911,4.1974,381200.0
2013-01-07 12:40:00,6.65,6.66,6.65,6.65,382800.0,4.1974,4.2037,4.1974,4.1974,382800.0
2013-01-07 12:45:00,6.66,6.66,6.65,6.66,83800.0,4.2037,4.2037,4.1974,4.2037,83800.0
2013-01-07 12:50:00,6.66,6.67,6.65,6.67,110400.0,4.2037,4.21,4.1974,4.21,110400.0
2013-01-07 12:55:00,6.67,6.67,6.66,6.67,31000.0,4.21,4.21,4.2037,4.21,31000.0
2013-01-07 13:00:00,6.67,6.68,6.66,6.68,97200.0,4.21,4.2163,4.2037,4.2163,97200.0
2013-01-07 13:05:00,6.68,6.68,6.67,6.68,41200.0,4.2163,4.2163,4.21,4.2163,41200.0
2013-01-07 13:10:00,6.68,6.68,6.67,6.68,73400.0,4.2163,4.2163,4.21,4.2163,73400.0
2013-01-07 13:15:00,6.68,6.68,6.67,6.68,40200.0,4.2163,4.2163,4.21,4.2163,40200.0
2013-01-07 13:20:00,6.68,6.69,6.67,6.68,801000.0,4.2163,4.2226,4.21,4.2163,801000.0
2013-01-07 13:25:00,6.69,6.69,6.68,6.69,11200.0,4.2226,4.2226,4.2163,4.2226,11200.0
2013-01-07 13:30:00,6.69,6.69,6.68,6.69,40600.0,4.2226,4.2226,4.2163,4.2226,40600.0
2013-01-07 13:35:00,6.69,6.69,6.67,6.68,180200.0,4.2226,4.2226,4.21,4.2163,180200.0
2013-01-07 13:40:00,6.67,6.68,6.67,6.68,29800.0,4.21,4.2163,4.21,4.2163,29800.0
2013-01-07 13:45:00,6.67,6.68,6.67,6.68,41600.0,4.21,4.2163,4.21,4.2163,41600.0
2013-01-07 13:50:00,6.68,6.68,6.67,6.68,47200.0,4.2163,4.2163,4.21,4.2163,47200.0
2013-01-07 13:55:00,6.68,6.68,6.67,6.68,38000.0,4.2163,4.2163,4.21,4.2163,38000.0
2013-01-07 14:00:00,6.68,6.68,6.67,6.68,38600.0,4.2163,4.2163,4.21,4.2163,38600.0
2013-01-07 14:05:00,6.68,6.69,6.67,6.69,178600.0,4.2163,4.2226,4.21,4.2226,178600.0
2013-01-07 14:10:00,6.69,6.69,6.68,6.69,39400.0,4.2226,4.2226,4.2163,4.2226,39400.0
2013-01-07 14:15:00,6.69,6.69,6.68,6.69,54000.0,4.2226,4.2226,4.2163,4.2226,54000.0
2013-01-07 14:20:00,6.69,6.69,6.68,6.69,110600.0,4.2226,4.2226,4.2163,4.2226,110600.0
2013-01-07 14:25:00,6.69,6.69,6.68,6.69,62000.0,4.2226,4.2226,4.2163,4.2226,62000.0
2013-01-07 14:30:00,6.69,6.69,6.68,6.69,56000.0,4.2226,4.2226,4.2163,4.2226,56000.0
2013-01-07 14:35:00,6.68,6.69,6.68,6.69,124200.0,4.2163,4.2226,4.2163,4.2226,124200.0
2013-01-07 14:40:00,6.69,6.69,6.68,6.69,52400.0,4.2226,4.2226,4.2163,4.2226,52400.0
2013-01-07 14:45:00,6.69,6.69,6.68,6.69,81400.0,4.2226,4.2226,4.2163,4.2226,81400.0
2013-01-07 14:50:00,6.69,6.69,6.68,6.69,90000.0,4.2226,4.2226,4.2163,4.2226,90000.0
2013-01-07 14:55:00,6.69,6.7,6.68,6.69,292200.0,4.2226,4.229,4.2163,4.2226,292200.0
2013-01-07 15:00:00,6.69,6.7,6.69,6.7,21400.0,4.2226,4.229,4.2226,4.229,21400.0
2013-01-07 15:05:00,6.7,6.7,6.69,6.69,51800.0,4.229,4.229,4.2226,4.2226,51800.0
2013-01-07 15:10:00,6.7,6.7,6.69,6.7,92200.0,4.229,4.229,4.2226,4.229,92200.0
2013-01-07 15:15:00,6.7,6.7,6.69,6.7,73200.0,4.229,4.229,4.2226,4.229,73200.0
2013-01-07 15:20:00,6.7,6.7,6.69,6.7,67400.0,4.229,4.229,4.2226,4.229,67400.0
2013-01-07 15:25:00,6.7,6.71,6.69,6.71,387800.0,4.229,4.2353,4.2226,4.2353,387800.0
2013-01-07 15:30:00,6.7,6.71,6.7,6.71,127200.0,4.229,4.2353,4.229,4.2353,127200.0
2013-01-07 15:35:00,6.71,6.71,6.69,6.69,298200.0,4.2353,4.2353,4.2226,4.2226,298200.0
2013-01-07 15:40:00,6.69,6.7,6.69,6.69,92200.0,4.2226,4.229,4.2226,4.2226,92200.0
2013-01-07 15:45:00,6.7,6.7,6.69,6.7,410800.0,4.229,4.229,4.2226,4.229,410800.0
2013-01-07 15:50:00,6.7,6.71,6.69,6.71,287000.0,4.229,4.2353,4.2226,4.2353,287000.0
2013-01-07 15:55:00,6.71,6.71,6.69,6.7,1152400.0,4.2353,4.2353,4.2226,4.229,1152400.0
2013-01-08 09:30:00,6.69,6.7,6.66,6.66,114100.0,4.2226,4.229,4.2037,4.2037,114100.0
2013-01-08 09:35:00,6.67,6.71,6.67,6.71,104100.0,4.21,4.2353,4.21,4.2353,104100.0
2013-01-08 09:40:00,6.71,6.71,6.68,6.69,69500.0,4.2353,4.2353,4.2163,4.2226,69500.0
2013-01-08 09:45:00,6.69,6.69,6.67,6.68,41400.0,4.2226,4.2226,4.21,4.2163,41400.0
2013-01-08 09:50:00,6.68,6.68,6.66,6.67,192400.0,4.2163,4.2163,4.2037,4.21,192400.0
2013-01-08 09:55:00,6.67,6.68,6.67,6.68,103100.0,4.21,4.2163,4.21,4.2163,103100.0
2013-01-08 10:00:00,6.68,6.68,6.66,6.67,134200.0,4.2163,4.2163,4.2037,4.21,134200.0
2013-01-08 10:05:00,6.67,6.68,6.66,6.67,188500.0,4.21,4.2163,4.2037,4.21,188500.0
2013-01-08 10:10:00,6.66,6.67,6.65,6.65,166600.0,4.2037,4.21,4.1974,4.1974,166600.0
2013-01-08 10:15:00,6.65,6.66,6.64,6.65,336900.0,4.1974,4.2037,4.1911,4.1974,336900.0
2013-01-08 10:20:00,6.65,6.66,6.64,6.66,216700.0,4.1974,4.2037,4.1911,4.2037,216700.0
2013-01-08 10:25:00,6.66,6.66,6.65,6.66,22500.0,4.2037,4.2037,4.1974,4.2037,22500.0
2013-01-08 10:30:00,6.66,6.66,6.65,6.66,21200.0,4.2037,4.2037,4.1974,4.2037,21200.0
2013-01-08 10:35:00,6.65,6.66,6.65,6.65,41000.0,4.1974,4.2037,4.1974,4.1974,41000.0
2013-01-08 10:40:00,6.65,6.66,6.65,6.65,17900.0,4.1974,4.2037,4.1974,4.1974,17900.0
2013-01-08 10:45:00,6.66,6.67,6.65,6.67,96400.0,4.2037,4.21,4.1974,4.21,96400.0
2013-01-08 10:50:00,6.67,6.67,6.65,6.65,86600.0,4.21,4.21,4.1974,4.1974,86600.0
2013-01-08 10:55:00,6.66,6.67,6.65,6.65,176500.0,4.2037,4.21,4.1974,4.1974,176500.0
2013-01-08 11:00:00,6.65,6.65,6.64,6.65,41100.0,4.1974,4.1974,4.1911,4.1974,41100.0
2013-01-08 11:05:00,6.64,6.65,6.64,6.64,33800.0,4.1911,4.1974,4.1911,4.1911,33800.0
2013-01-08 11:10:00,6.64,6.65,6.64,6.64,24800.0,4.1911,4.1974,4.1911,4.1911,24800.0
2013-01-08 11:15:00,6.65,6.65,6.64,6.64,31300.0,4.1974,4.1974,4.1911,4.1911,31300.0
2013-01-08 11:20:00,6.64,6.65,6.64,6.65,86300.0,4.1911,4.1974,4.1911,4.1974,86300.0
2013-01-08 11:25:00,6.64,6.66,6.64,6.65,201200.0,4.1911,4.2037,4.1911,4.1974,201200.0
2013-01-08 11:30:00,6.65,6.67,6.65,6.65,236100.0,4.1974,4.21,4.1974,4.1974,236100.0
2013-01-08 11:35:00,6.65,6.66,6.64,6.64,101000.0,4.1974,4.2037,4.1911,4.1911,101000.0
2013-01-08 11:40:00,6.65,6.65,6.64,6.64,47400.0,4.1974,4.1974,4.1911,4.1911,47400.0
2013-01-08 11:45:00,6.64,6.65,6.64,6.64,42600.0,4.1911,4.1974,4.1911,4.1911,42600.0
2013-01-08 11:50:00,6.65,6.65,6.64,6.64,32200.0,4.1974,4.1974,4.1911,4.1911,32200.0
2013-01-08 11:55:00,6.64,6.65,6.62,6.64,223800.0,4.1911,4.1974,4.1785,4.1911,223800.0
2013-01-08 12:00:00,6.63,6.64,6.63,6.64,8300.0,4.1848,4.1911,4.1848,4.1911,8300.0
2013-01-08 12:05:00,6.63,6.65,6.63,6.64,89800.0,4.1848,4.1974,4.1848,4.1911,89800.0
2013-01-08 12:10:00,6.64,6.65,6.64,6.64,8700.0,4.1911,4.1974,4.1911,4.1911,8700.0
2013-01-08 12:15:00,6.65,6.65,6.64,6.64,8600.0,4.1974,4.1974,4.1911,4.1911,8600.0
2013-01-08 12:20:00,6.64,6.65,6.64,6.64,48400.0,4.1911,4.1974,4.1911,4.1911,48400.0
2013-01-08 12:25:00,6.65,6.66,6.62,6.64,1413500.0,4.1974,4.2037,4.1785,4.1911,1413500.0
2013-01-08 12:30:00,6.64,6.64,6.63,6.63,44000.0,4.1911,4.1911,4.1848,4.1848,44000.0
2013-01-08 12:35:00,6.63,6.64,6.61,6.61,326000.0,4.1848,4.1911,4.1722,4.1722,326000.0
2013-01-08 12:40:00,6.62,6.62,6.59,6.6,169200.0,4.1785,4.1785,4.1595,4.1658,169200.0
2013-01-08 12:45:00,6.6,6.63,6.6,6.62,489000.0,4.1658,4.1848,4.1658,4.1785,489000.0
2013-01-08 12:50:00,6.63,6.63,6.62,6.62,17200.0,4.1848,4.1848,4.1785,4.1785,17200.0
2013-01-08 12:55:00,6.63,6.63,6.61,6.61,165100.0,4.1848,4.1848,4.1722,4.1722,165100.0
2013-01-08 13:00:00,6.61,6.64,6.61,6.64,145600.0,4.1722,4.1911,4.1722,4.1911,145600.0
2013-01-08 13:05:00,6.64,6.64,6.63,6.63,12600.0,4.1911,4.1911,4.1848,4.1848,12600.0
2013-01-08 13:10:00,6.64,6.64,6.63,6.64,360700.0,4.1911,4.1911,4.1848,4.1911,360700.0
2013-01-08 13:15:00,6.64,6.64,6.63,6.64,44500.0,4.1911,4.1911,4.1848,4.1911,44500.0
2013-01-08 13:20:00,6.64,6.64,6.63,6.63,10800.0,4.1911,4.1911,4.1848,4.1848,10800.0
2013-01-08 13:25:00,6.64,6.64,6.63,6.63,24700.0,4.1911,4.1911,4.1848,4.1848,24700.0
2013-01-08 13:30:00,6.63,6.64,6.62,6.62,61400.0,4.1848,4.1911,4.1785,4.1785,61400.0
2013-01-08 13:35:00,6.62,6.63,6.62,6.62,15400.0,4.1785,4.1848,4.1785,4.1785,15400.0
2013-01-08 13:40:00,6.63,6.63,6.62,6.63,18500.0,4.1848,4.1848,4.1785,4.1848,18500.0
2013-01-08 13:45:00,6.62,6.63,6.62,6.62,13100.0,4.1785,4.1848,4.1785,4.1785,13100.0
2013-01-08 13:50:00,6.62,6.64,6.62,6.63,157600.0,4.1785,4.1911,4.1785,4.1848,157600.0
2013-01-08 13:55:00,6.64,6.64,6.63,6.64,69500.0,4.1911,4.1911,4.1848,4.1911,69500.0
2013-01-08 14:00:00,6.64,6.64,6.63,6.64,169200.0,4.1911,4.1911,4.1848,4.1911,169200.0
2013-01-08 14:05:00,6.63,6.64,6.63,6.63,29200.0,4.1848,4.1911,4.1848,4.1848,29200.0
2013-01-08 14:10:00,6.64,6.64,6.63,6.64,18100.0,4.1911,4.1911,4.1848,4.1911,18100.0
2013-01-08 14:15:00,6.63,6.64,6.63,6.63,21000.0,4.1848,4.1911,4.1848,4.1848,21000.0
2013-01-08 14:20:00,6.63,6.64,6.63,6.63,19100.0,4.1848,4.1911,4.1848,4.1848,19100.0
2013-01-08 14:25:00,6.63,6.64,6.63,6.64,29400.0,4.1848,4.1911,4.1848,4.1911,29400.0
2013-01-08 14:30:00,6.63,6.64,6.63,6.63,27000.0,4.1848,4.1911,4.1848,4.1848,27000.0
2013-01-08 14:35:00,6.63,6.64,6.63,6.63,22000.0,4.1848,4.1911,4.1848,4.1848,22000.0
2013-01-08 14:40:00,6.63,6.64,6.63,6.63,123100.0,4.1848,4.1911,4.1848,4.1848,123100.0
2013-01-08 14:45:00,6.64,6.64,6.63,6.64,12900.0,4.1911,4.1911,4.1848,4.1911,12900.0
2013-01-08 14:50:00,6.63,6.64,6.63,6.63,37300.0,4.1848,4.1911,4.1848,4.1848,37300.0
2013-01-08 14:55:00,6.64,6.64,6.63,6.63,117900.0,4.1911,4.1911,4.1848,4.1848,117900.0
2013-01-08 15:00:00,6.63,6.64,6.62,6.63,177900.0,4.1848,4.1911,4.1785,4.1848,177900.0
2013-01-08 15:05:00,6.64,6.64,6.63,6.63,11800.0,4.1911,4.1911,4.1848,4.1848,11800.0
2013-01-08 15:10:00,6.64,6.65,6.63,6.65,140700.0,4.1911,4.1974,4.1848,4.1974,140700.0
2013-01-08 15:15:00,6.65,6.65,6.64,6.65,42300.0,4.1974,4.1974,4.1911,4.1974,42300.0
2013-01-08 15:20:00,6.64,6.66,6.63,6.65,236800.0,4.1911,4.2037,4.1848,4.1974,236800.0
2013-01-08 15:25:00,6.65,6.65,6.64,6.64,33300.0,4.1974,4.1974,4.1911,4.1911,33300.0
2013-01-08 15:30:00,6.65,6.66,6.64,6.65,218300.0,4.1974,4.2037,4.1911,4.1974,218300.0
2013-01-08 15:35:00,6.64,6.65,6.64,6.65,187600.0,4.1911,4.1974,4.1911,4.1974,187600.0
2013-01-08 15:40:00,6.65,6.65,6.64,6.64,74100.0,4.1974,4.1974,4.1911,4.1911,74100.0
2013-01-08 15:45:00,6.64,6.65,6.64,6.64,111200.0,4.1911,4.1974,4.1911,4.1911,111200.0
2013-01-08 15:50:00,6.64,6.65,6.63,6.65,277800.0,4.1911,4.1974,4.1848,4.1974,277800.0
2013-01-08 15:55:00,6.65,6.65,6.63,6.65,707100.0,4.1974,4.1974,4.1848,4.1974,707100.0
2013-01-09 09:30:00,6.64,6.7,6.64,6.69,180300.0,4.1911,4.229,4.1911,4.2226,180300.0
2013-01-09 09:35:00,6.69,6.69,6.68,6.69,22100.0,4.2226,4.2226,4.2163,4.2226,22100.0
2013-01-09 09:40:00,6.68,6.69,6.67,6.68,31900.0,4.2163,4.2226,4.21,4.2163,31900.0
2013-01-09 09:45:00,6.68,6.7,6.67,6.7,72900.0,4.2163,4.229,4.21,4.229,72900.0
2013-01-09 09:50:00,6.7,6.73,6.7,6.71,250100.0,4.229,4.2479,4.229,4.2353,250100.0
2013-01-09 09:55:00,6.72,6.72,6.69,6.7,293200.0,4.2416,4.2416,4.2226,4.229,293200.0
2013-01-09 10:00:00,6.7,6.7,6.69,6.7,25600.0,4.229,4.229,4.2226,4.229,25600.0
2013-01-09 10:05:00,6.7,6.7,6.69,6.7,13900.0,4.229,4.229,4.2226,4.229,13900.0
2013-01-09 10:10:00,6.7,6.71,6.68,6.69,423900.0,4.229,4.2353,4.2163,4.2226,423900.0
2013-01-09 10:15:00,6.69,6.69,6.68,6.68,28200.0,4.2226,4.2226,4.2163,4.2163,28200.0
2013-01-09 10:20:00,6.69,6.69,6.67,6.67,74700.0,4.2226,4.2226,4.21,4.21,74700.0
2013-01-09 10:25:00,6.68,6.68,6.67,6.67,24100.0,4.2163,4.2163,4.21,4.21,24100.0
2013-01-09 10:30:00,6.67,6.69,6.66,6.67,426000.0,4.21,4.2226,4.2037,4.21,426000.0
2013-01-09 10:35:00,6.67,6.68,6.67,6.68,19500.0,4.21,4.2163,4.21,4.2163,19500.0
2013-01-09 10:40:00,6.68,6.68,6.67,6.68,50200.0,4.2163,4.2163,4.21,4.2163,50200.0
2013-01-09 10:45:00,6.68,6.68,6.66,6.67,111400.0,4.2163,4.2163,4.2037,4.21,111400.0
2013-01-09 10:50:00,6.66,6.67,6.66,6.67,46600.0,4.2037,4.21,4.2037,4.21,46600.0
2013-01-09 10:55:00,6.66,6.67,6.66,6.67,78500.0,4.2037,4.21,4.2037,4.21,78500.0
2013-01-09 11:00:00,6.67,6.67,6.66,6.67,41200.0,4.21,4.21,4.2037,4.21,41200.0
2013-01-09 11:05:00,6.67,6.68,6.67,6.68,24800.0,4.21,4.2163,4.21,4.2163,24800.0
2013-01-09 11:10:00,6.68,6.68,6.67,6.68,8500.0,4.2163,4.2163,4.21,4.2163,8500.0
2013-01-09 11:15:00,6.68,6.7,6.67,6.67,279500.0,4.2163,4.229,4.21,4.21,279500.0
2013-01-09 11:20:00,6.67,6.68,6.66,6.66,41300.0,4.21,4.2163,4.2037,4.2037,41300.0
2013-01-09 11:25:00,6.66,6.68,6.66,6.67,284800.0,4.2037,4.2163,4.2037,4.21,284800.0
2013-01-09 11:30:00,6.67,6.67,6.66,6.66,48000.0,4.21,4.21,4.2037,4.2037,48000.0
2013-01-09 11:35:00,6.67,6.67,6.66,6.67,69200.0,4.21,4.21,4.2037,4.21,69200.0
2013-01-09 11:40:00,6.67,6.67,6.66,6.66,35800.0,4.21,4.21,4.2037,4.2037,35800.0
2013-01-09 11:45:00,6.67,6.67,6.65,6.66,232300.0,4.21,4.21,4.1974,4.2037,232300.0
2013-01-09 11:50:00,6.66,6.67,6.65,6.66,91600.0,4.2037,4.21,4.1974,4.2037,91600.0
2013-01-09 11:55:00,6.66,6.67,6.64,6.66,414000.0,4.2037,4.21,4.1911,4.2037,414000.0
2013-01-09 12:00:00,6.65,6.67,6.65,6.66,26400.0,4.1974,4.21,4.1974,4.2037,26400.0
2013-01-09 12:05:00,6.67,6.67,6.66,6.66,70700.0,4.21,4.21,4.2037,4.2037,70700.0
2013-01-09 12:10:00,6.66,6.67,6.66,6.66,36000.0,4.2037,4.21,4.2037,4.2037,36000.0
2013-01-09 12:15:00,6.66,6.67,6.65,6.65,71300.0,4.2037,4.21,4.1974,4.1974,71300.0
2013-01-09 12:20:00,6.66,6.66,6.65,6.66,30500.0,4.2037,4.2037,4.1974,4.2037,30500.0
2013-01-09 12:25:00,6.66,6.66,6.65,6.66,28900.0,4.2037,4.2037,4.1974,4.2037,28900.0
2013-01-09 12:30:00,6.66,6.66,6.65,6.65,43800.0,4.2037,4.2037,4.1974,4.1974,43800.0
2013-01-09 12:35:00,6.65,6.66,6.64,6.64,57800.0,4.1974,4.2037,4.1911,4.1911,57800.0
2013-01-09 12:40:00,6.64,6.65,6.64,6.64,60100.0,4.1911,4.1974,4.1911,4.1911,60100.0
2013-01-09 12:45:00,6.64,6.64,6.63,6.64,104600.0,4.1911,4.1911,4.1848,4.1911,104600.0
2013-01-09 12:50:00,6.63,6.64,6.63,6.63,35100.0,4.1848,4.1911,4.1848,4.1848,35100.0
2013-01-09 12:55:00,6.64,6.64,6.63,6.63,24700.0,4.1911,4.1911,4.1848,4.1848,24700.0
2013-01-09 13:00:00,6.63,6.64,6.63,6.63,38500.0,4.1848,4.1911,4.1848,4.1848,38500.0
2013-01-09 13:05:00,6.63,6.64,6.63,6.63,31600.0,4.1848,4.1911,4.1848,4.1848,31600.0
2013-01-09 13:10:00,6.63,6.64,6.63,6.63,31000.0,4.1848,4.1911,4.1848,4.1848,31000.0
2013-01-09 13:15:00,6.63,6.64,6.63,6.63,101500.0,4.1848,4.1911,4.1848,4.1848,101500.0
2013-01-09 13:20:00,6.63,6.64,6.62,6.64,218700.0,4.1848,4.1911,4.1785,4.1911,218700.0
2013-01-09 13:25:00,6.63,6.64,6.62,6.62,654100.0,4.1848,4.1911,4.1785,4.1785,654100.0
2013-01-09 13:30:00,6.62,6.63,6.62,6.63,61100.0,4.1785,4.1848,4.1785,4.1848,61100.0
2013-01-09 13:35:00,6.63,6.63,6.62,6.62,22700.0,4.1848,4.1848,4.1785,4.1785,22700.0
2013-01-09 13:40:00,6.63,6.63,6.62,6.62,53200.0,4.1848,4.1848,4.1785,4.1785,53200.0
2013-01-09 13:45:00,6.62,6.63,6.62,6.62,104000.0,4.1785,4.1848,4.1785,4.1785,104000.0
2013-01-09 13:50:00,6.62,6.63,6.62,6.62,40200.0,4.1785,4.1848,4.1785,4.1785,40200.0
2013-01-09 13:55:00,6.62,6.63,6.61,6.61,45800.0,4.1785,4.1848,4.1722,4.1722,45800.0
2013-01-09 14:00:00,6.61,6.62,6.6,6.61,255400.0,4.1722,4.1785,4.1658,4.1722,255400.0
2013-01-09 14:05:00,6.62,6.62,6.61,6.61,86500.0,4.1785,4.1785,4.1722,4.1722,86500.0
2013-01-09 14:10:00,6.61,6.62,6.6,6.61,54600.0,4.1722,4.1785,4.1658,4.1722,54600.0
2013-01-09 14:15:00,6.61,6.62,6.6,6.61,155400.0,4.1722,4.1785,4.1658,4.1722,155400.0
2013-01-09 14:20:00,6.61,6.62,6.6,6.61,90200.0,4.1722,4.1785,4.1658,4.1722,90200.0
2013-01-09 14:25:00,6.61,6.61,6.6,6.6,29500.0,4.1722,4.1722,4.1658,4.1658,29500.0
2013-01-09 14:30:00,6.6,6.61,6.6,6.61,52200.0,4.1658,4.1722,4.1658,4.1722,52200.0
2013-01-09 14:35:00,6.6,6.61,6.59,6.59,178900.0,4.1658,4.1722,4.1595,4.1595,178900.0
2013-01-09 14:40:00,6.59,6.6,6.59,6.6,92800.0,4.1595,4.1658,4.1595,4.1658,92800.0
2013-01-09 14:45:00,6.59,6.6,6.59,6.59,39100.0,4.1595,4.1658,4.1595,4.1595,39100.0
2013-01-09 14:50:00,6.59,6.6,6.59,6.59,54000.0,4.1595,4.1658,4.1595,4.1595,54000.0
2013-01-09 14:55:00,6.59,6.6,6.59,6.59,222700.0,4.1595,4.1658,4.1595,4.1595,222700.0
2013-01-09 15:00:00,6.6,6.6,6.58,6.6,400800.0,4.1658,4.1658,4.1532,4.1658,400800.0
2013-01-09 15:05:00,6.6,6.6,6.59,6.6,90000.0,4.1658,4.1658,4.1595,4.1658,90000.0
2013-01-09 15:10:00,6.6,6.6,6.59,6.6,44800.0,4.1658,4.1658,4.1595,4.1658,44800.0
2013-01-09 15:15:00,6.6,6.6,6.59,6.6,65000.0,4.1658,4.1658,4.1595,4.1658,65000.0
2013-01-09 15:20:00,6.59,6.6,6.59,6.59,60000.0,4.1595,4.1658,4.1595,4.1595,60000.0
2013-01-09 15:25:00,6.59,6.6,6.58,6.6,177700.0,4.1595,4.1658,4.1532,4.1658,177700.0
2013-01-09 15:30:00,6.6,6.6,6.59,6.59,122800.0,4.1658,4.1658,4.1595,4.1595,122800.0
2013-01-09 15:35:00,6.59,6.6,6.58,6.58,135900.0,4.1595,4.1658,4.1532,4.1532,135900.0
2013-01-09 15:40:00,6.58,6.59,6.56,6.57,200500.0,4.1532,4.1595,4.1406,4.1469,200500.0
2013-01-09 15:45:00,6.56,6.59,6.56,6.58,730400.0,4.1406,4.1595,4.1406,4.1532,730400.0
2013-01-09 15:50:00,6.58,6.6,6.57,6.58,532900.0,4.1532,4.1658,4.1469,4.1532,532900.0
2013-01-09 15:55:00,6.58,6.58,6.57,6.57,536300.0,4.1532,4.1532,4.1469,4.1469,536300.0
2013-01-10 09:30:00,6.67,6.67,6.65,6.66,148600.0,4.21,4.21,4.1974,4.2037,148600.0
2013-01-10 09:35:00,6.66,6.66,6.62,6.63,110600.0,4.2037,4.2037,4.1785,4.1848,110600.0
2013-01-10 09:40:00,6.63,6.63,6.62,6.63,32000.0,4.1848,4.1848,4.1785,4.1848,32000.0
2013-01-10 09:45:00,6.63,6.64,6.62,6.64,36300.0,4.1848,4.1911,4.1785,4.1911,36300.0
2013-01-10 09:50:00,6.64,6.65,6.63,6.64,152200.0,4.1911,4.1974,4.1848,4.1911,152200.0
2013-01-10 09:55:00,6.64,6.66,6.62,6.66,528100.0,4.1911,4.2037,4.1785,4.2037,528100.0
2013-01-10 10:00:00,6.66,6.67,6.65,6.67,147000.0,4.2037,4.21,4.1974,4.21,147000.0
2013-01-10 10:05:00,6.67,6.68,6.67,6.67,104900.0,4.21,4.2163,4.21,4.21,104900.0
2013-01-10 10:10:00,6.68,6.68,6.67,6.68,31300.0,4.2163,4.2163,4.21,4.2163,31300.0
2013-01-10 10:15:00,6.68,6.68,6.67,6.68,19500.0,4.2163,4.2163,4.21,4.2163,19500.0
2013-01-10 10:20:00,6.68,6.69,6.67,6.69,105700.0,4.2163,4.2226,4.21,4.2226,105700.0
2013-01-10 10:25:00,6.69,6.7,6.69,6.7,89800.0,4.2226,4.229,4.2226,4.229,89800.0
2013-01-10 10:30:00,6.7,6.7,6.66,6.68,264900.0,4.229,4.229,4.2037,4.2163,264900.0
2013-01-10 10:35:00,6.68,6.68,6.65,6.67,281900.0,4.2163,4.2163,4.1974,4.21,281900.0
2013-01-10 10:40:00,6.67,6.68,6.65,6.66,134900.0,4.21,4.2163,4.1974,4.2037,134900.0
2013-01-10 10:45:00,6.67,6.67,6.66,6.67,25100.0,4.21,4.21,4.2037,4.21,25100.0
2013-01-10 10:50:00,6.67,6.68,6.65,6.68,248400.0,4.21,4.2163,4.1974,4.2163,248400.0
2013-01-10 10:55:00,6.68,6.68,6.67,6.67,120300.0,4.2163,4.2163,4.21,4.21,120300.0
2013-01-10 11:00:00,6.67,6.68,6.65,6.66,100100.0,4.21,4.2163,4.1974,4.2037,100100.0
2013-01-10 11:05:00,6.66,6.67,6.65,6.67,62500.0,4.2037,4.21,4.1974,4.21,62500.0
2013-01-10 11:10:00,6.67,6.67,6.65,6.67,656600.0,4.21,4.21,4.1974,4.21,656600.0
2013-01-10 11:15:00,6.66,6.67,6.66,6.67,44600.0,4.2037,4.21,4.2037,4.21,44600.0
2013-01-10 11:20:00,6.67,6.67,6.66,6.67,43500.0,4.21,4.21,4.2037,4.21,43500.0
2013-01-10 11:25:00,6.67,6.67,6.64,6.64,293400.0,4.21,4.21,4.1911,4.1911,293400.0
2013-01-10 11:30:00,6.64,6.66,6.64,6.66,68000.0,4.1911,4.2037,4.1911,4.2037,68000.0
2013-01-10 11:35:00,6.66,6.66,6.65,6.66,46400.0,4.2037,4.2037,4.1974,4.2037,46400.0
2013-01-10 11:40:00,6.66,6.67,6.65,6.67,44600.0,4.2037,4.21,4.1974,4.21,44600.0
2013-01-10 11:45:00,6.67,6.67,6.67,6.67,27800.0,4.21,4.21,4.21,4.21,27800.0
2013-01-10 11:50:00,6.67,6.67,6.67,6.67,27900.0,4.21,4.21,4.21,4.21,27900.0
2013-01-10 11:55:00,6.67,6.67,6.65,6.65,213300.0,4.21,4.21,4.1974,4.1974,213300.0
2013-01-10 12:00:00,6.65,6.66,6.65,6.65,18800.0,4.1974,4.2037,4.1974,4.1974,18800.0
2013-01-10 12:05:00,6.66,6.66,6.65,6.66,29200.0,4.2037,4.2037,4.1974,4.2037,29200.0
2013-01-10 12:10:00,6.66,6.67,6.64,6.66,506700.0,4.2037,4.21,4.1911,4.2037,506700.0
2013-01-10 12:15:00,6.66,6.66,6.65,6.66,133500.0,4.2037,4.2037,4.1974,4.2037,133500.0
2013-01-10 12:20:00,6.66,6.66,6.65,6.66,9500.0,4.2037,4.2037,4.1974,4.2037,9500.0
2013-01-10 12:25:00,6.65,6.68,6.65,6.68,109900.0,4.1974,4.2163,4.1974,4.2163,109900.0
2013-01-10 12:30:00,6.68,6.69,6.67,6.69,69500.0,4.2163,4.2226,4.21,4.2226,69500.0
2013-01-10 12:35:00,6.69,6.69,6.67,6.67,147000.0,4.2226,4.2226,4.21,4.21,147000.0
2013-01-10 12:40:00,6.68,6.68,6.67,6.67,40800.0,4.2163,4.2163,4.21,4.21,40800.0
2013-01-10 12:45:00,6.67,6.68,6.66,6.68,54800.0,4.21,4.2163,4.2037,4.2163,54800.0
2013-01-10 12:50:00,6.68,6.68,6.67,6.68,23000.0,4.2163,4.2163,4.21,4.2163,23000.0
2013-01-10 12:55:00,6.68,6.69,6.68,6.69,62800.0,4.2163,4.2226,4.2163,4.2226,62800.0
2013-01-10 13:00:00,6.69,6.69,6.68,6.68,32700.0,4.2226,4.2226,4.2163,4.2163,32700.0
2013-01-10 13:05:00,6.68,6.69,6.68,6.69,51300.0,4.2163,4.2226,4.2163,4.2226,51300.0
2013-01-10 13:10:00,6.69,6.69,6.67,6.68,51200.0,4.2226,4.2226,4.21,4.2163,51200.0
2013-01-10 13:15:00,6.67,6.68,6.67,6.67,20000.0,4.21,4.2163,4.21,4.21,20000.0
2013-01-10 13:20:00,6.68,6.68,6.67,6.68,19300.0,4.2163,4.2163,4.21,4.2163,19300.0
2013-01-10 13:25:00,6.68,6.68,6.67,6.67,60900.0,4.2163,4.2163,4.21,4.21,60900.0
2013-01-10 13:30:00,6.68,6.68,6.67,6.68,40800.0,4.2163,4.2163,4.21,4.2163,40800.0
2013-01-10 13:35:00,6.68,6.68,6.67,6.68,44900.0,4.2163,4.2163,4.21,4.2163,44900.0
2013-01-10 13:40:00,6.68,6.68,6.68,6.68,37800.0,4.2163,4.2163,4.2163,4.2163,37800.0
2013-01-10 13:45:00,6.68,6.68,6.68,6.68,51200.0,4.2163,4.2163,4.2163,4.2163,51200.0
2013-01-10 13:50:00,6.68,6.68,6.67,6.68,38300.0,4.2163,4.2163,4.21,4.2163,38300.0
2013-01-10 13:55:00,6.68,6.69,6.68,6.69,68300.0,4.2163,4.2226,4.2163,4.2226,68300.0
2013-01-10 14:00:00,6.69,6.69,6.67,6.68,214600.0,4.2226,4.2226,4.21,4.2163,214600.0
2013-01-10 14:05:00,6.68,6.69,6.67,6.69,39900.0,4.2163,4.2226,4.21,4.2226,39900.0
2013-01-10 14:10:00,6.69,6.69,6.68,6.69,26000.0,4.2226,4.2226,4.2163,4.2226,26000.0
2013-01-10 14:15:00,6.69,6.69,6.67,6.67,179500.0,4.2226,4.2226,4.21,4.21,179500.0
2013-01-10 14:20:00,6.68,6.68,6.67,6.68,14200.0,4.2163,4.2163,4.21,4.2163,14200.0
2013-01-10 14:25:00,6.68,6.68,6.67,6.68,27700.0,4.2163,4.2163,4.21,4.2163,27700.0
2013-01-10 14:30:00,6.68,6.68,6.66,6.67,302200.0,4.2163,4.2163,4.2037,4.21,302200.0
2013-01-10 14:35:00,6.67,6.68,6.67,6.68,394400.0,4.21,4.2163,4.21,4.2163,394400.0
2013-01-10 14:40:00,6.68,6.68,6.66,6.67,253800.0,4.2163,4.2163,4.2037,4.21,253800.0
2013-01-10 14:45:00,6.67,6.67,6.67,6.67,17700.0,4.21,4.21,4.21,4.21,17700.0
2013-01-10 14:50:00,6.67,6.68,6.66,6.68,100100.0,4.21,4.2163,4.2037,4.2163,100100.0
2013-01-10 14:55:00,6.68,6.69,6.68,6.68,507100.0,4.2163,4.2226,4.2163,4.2163,507100.0
2013-01-10 15:00:00,6.68,6.69,6.68,6.69,122900.0,4.2163,4.2226,4.2163,4.2226,122900.0
2013-01-10 15:05:00,6.69,6.7,6.68,6.7,211400.0,4.2226,4.229,4.2163,4.229,211400.0
2013-01-10 15:10:00,6.69,6.7,6.69,6.7,130000.0,4.2226,4.229,4.2226,4.229,130000.0
2013-01-10 15:15:00,6.7,6.7,6.68,6.69,502800.0,4.229,4.229,4.2163,4.2226,502800.0
2013-01-10 15:20:00,6.69,6.7,6.68,6.69,117900.0,4.2226,4.229,4.2163,4.2226,117900.0
2013-01-10 15:25:00,6.7,6.7,6.69,6.7,54000.0,4.229,4.229,4.2226,4.229,54000.0
2013-01-10 15:30:00,6.7,6.7,6.69,6.7,62700.0,4.229,4.229,4.2226,4.229,62700.0
2013-01-10 15:35:00,6.7,6.7,6.69,6.7,86000.0,4.229,4.229,4.2226,4.229,86000.0
2013-01-10 15:40:00,6.7,6.7,6.69,6.7,83900.0,4.229,4.229,4.2226,4.229,83900.0
2013-01-10 15:45:00,6.7,6.7,6.68,6.69,319300.0,4.229,4.229,4.2163,4.2226,319300.0
2013-01-10 15:50:00,6.69,6.7,6.68,6.7,433100.0,4.2226,4.229,4.2163,4.229,433100.0
2013-01-10 15:55:00,6.7,6.7,6.66,6.66,850800.0,4.229,4.229,4.2037,4.2037,850800.0
2013-01-11 09:30:00,6.68,6.7,6.64,6.64,446600.0,4.2163,4.229,4.1911,4.1911,446600.0
2013-01-11 09:35:00,6.64,6.65,6.63,6.64,108600.0,4.1911,4.1974,4.1848,4.1911,108600.0
2013-01-11 09:40:00,6.64,6.64,6.63,6.64,148100.0,4.1911,4.1911,4.1848,4.1911,148100.0
2013-01-11 09:45:00,6.63,6.64,6.63,6.64,25300.0,4.1848,4.1911,4.1848,4.1911,25300.0
2013-01-11 09:50:00,6.64,6.64,6.63,6.64,136000.0,4.1911,4.1911,4.1848,4.1911,136000.0
2013-01-11 09:55:00,6.64,6.64,6.63,6.63,193400.0,4.1911,4.1911,4.1848,4.1848,193400.0
2013-01-11 10:00:00,6.64,6.64,6.6,6.6,123000.0,4.1911,4.1911,4.1658,4.1658,123000.0
2013-01-11 10:05:00,6.6,6.61,6.59,6.59,117500.0,4.1658,4.1722,4.1595,4.1595,117500.0
2013-01-11 10:10:00,6.59,6.6,6.59,6.6,64400.0,4.1595,4.1658,4.1595,4.1658,64400.0
2013-01-11 10:15:00,6.6,6.62,6.59,6.61,882400.0,4.1658,4.1785,4.1595,4.1722,882400.0
2013-01-11 10:20:00,6.6,6.62,6.6,6.62,74700.0,4.1658,4.1785,4.1658,4.1785,74700.0
2013-01-11 10:25:00,6.62,6.62,6.61,6.62,25900.0,4.1785,4.1785,4.1722,4.1785,25900.0
2013-01-11 10:30:00,6.62,6.62,6.61,6.62,30900.0,4.1785,4.1785,4.1722,4.1785,30900.0
2013-01-11 10:35:00,6.61,6.62,6.6,6.62,271700.0,4.1722,4.1785,4.1658,4.1785,271700.0
2013-01-11 10:40:00,6.62,6.64,6.62,6.64,244700.0,4.1785,4.1911,4.1785,4.1911,244700.0
2013-01-11 10:45:00,6.64,6.66,6.64,6.66,131700.0,4.1911,4.2037,4.1911,4.2037,131700.0
2013-01-11 10:50:00,6.66,6.66,6.65,6.65,242000.0,4.2037,4.2037,4.1974,4.1974,242000.0
2013-01-11 10:55:00,6.66,6.66,6.65,6.66,66200.0,4.2037,4.2037,4.1974,4.2037,66200.0
2013-01-11 11:00:00,6.66,6.67,6.65,6.67,98700.0,4.2037,4.21,4.1974,4.21,98700.0
2013-01-11 11:05:00,6.67,6.68,6.66,6.67,146700.0,4.21,4.2163,4.2037,4.21,146700.0
2013-01-11 11:10:00,6.67,6.67,6.66,6.67,29600.0,4.21,4.21,4.2037,4.21,29600.0
2013-01-11 11:15:00,6.67,6.67,6.64,6.65,169200.0,4.21,4.21,4.1911,4.1974,169200.0
2013-01-11 11:20:00,6.64,6.65,6.62,6.62,220700.0,4.1911,4.1974,4.1785,4.1785,220700.0
2013-01-11 11:25:00,6.63,6.63,6.62,6.63,52600.0,4.1848,4.1848,4.1785,4.1848,52600.0
2013-01-11 11:30:00,6.62,6.63,6.62,6.62,51200.0,4.1785,4.1848,4.1785,4.1785,51200.0
2013-01-11 11:35:00,6.63,6.64,6.63,6.64,48700.0,4.1848,4.1911,4.1848,4.1911,48700.0
2013-01-11 11:40:00,6.64,6.64,6.63,6.64,28000.0,4.1911,4.1911,4.1848,4.1911,28000.0
2013-01-11 11:45:00,6.63,6.65,6.62,6.62,442800.0,4.1848,4.1974,4.1785,4.1785,442800.0
2013-01-11 11:50:00,6.62,6.63,6.62,6.62,32600.0,4.1785,4.1848,4.1785,4.1785,32600.0
2013-01-11 11:55:00,6.63,6.63,6.62,6.63,14200.0,4.1848,4.1848,4.1785,4.1848,14200.0
2013-01-11 12:00:00,6.63,6.63,6.62,6.62,38700.0,4.1848,4.1848,4.1785,4.1785,38700.0
2013-01-11 12:05:00,6.62,6.63,6.62,6.62,8900.0,4.1785,4.1848,4.1785,4.1785,8900.0
2013-01-11 12:10:00,6.62,6.63,6.62,6.62,15700.0,4.1785,4.1848,4.1785,4.1785,15700.0
2013-01-11 12:15:00,6.63,6.63,6.62,6.62,29100.0,4.1848,4.1848,4.1785,4.1785,29100.0
2013-01-11 12:20:00,6.63,6.63,6.62,6.62,42200.0,4.1848,4.1848,4.1785,4.1785,42200.0
2013-01-11 12:25:00,6.62,6.63,6.62,6.62,55800.0,4.1785,4.1848,4.1785,4.1785,55800.0
2013-01-11 12:30:00,6.62,6.63,6.62,6.62,75100.0,4.1785,4.1848,4.1785,4.1785,75100.0
2013-01-11 12:35:00,6.62,6.63,6.62,6.62,21700.0,4.1785,4.1848,4.1785,4.1785,21700.0
2013-01-11 12:40:00,6.62,6.63,6.62,6.63,38600.0,4.1785,4.1848,4.1785,4.1848,38600.0
2013-01-11 12:45:00,6.62,6.63,6.62,6.62,28700.0,4.1785,4.1848,4.1785,4.1785,28700.0
2013-01-11 12:50:00,6.62,6.63,6.62,6.63,38700.0,4.1785,4.1848,4.1785,4.1848,38700.0
2013-01-11 12:55:00,6.63,6.63,6.62,6.63,16700.0,4.1848,4.1848,4.1785,4.1848,16700.0
2013-01-11 13:00:00,6.63,6.63,6.62,6.63,33700.0,4.1848,4.1848,4.1785,4.1848,33700.0
2013-01-11 13:05:00,6.62,6.63,6.62,6.62,30400.0,4.1785,4.1848,4.1785,4.1785,30400.0
2013-01-11 13:10:00,6.62,6.63,6.62,6.62,76200.0,4.1785,4.1848,4.1785,4.1785,76200.0
2013-01-11 13:15:00,6.62,6.63,6.61,6.61,46900.0,4.1785,4.1848,4.1722,4.1722,46900.0
2013-01-11 13:20:00,6.61,6.62,6.61,6.61,14000.0,4.1722,4.1785,4.1722,4.1722,14000.0
2013-01-11 13:25:00,6.61,6.62,6.61,6.61,7500.0,4.1722,4.1785,4.1722,4.1722,7500.0
2013-01-11 13:30:00,6.61,6.62,6.61,6.61,15000.0,4.1722,4.1785,4.1722,4.1722,15000.0
2013-01-11 13:35:00,6.61,6.62,6.61,6.61,22000.0,4.1722,4.1785,4.1722,4.1722,22000.0
2013-01-11 13:40:00,6.61,6.62,6.59,6.59,174200.0,4.1722,4.1785,4.1595,4.1595,174200.0
2013-01-11 13:45:00,6.6,6.6,6.58,6.59,94100.0,4.1658,4.1658,4.1532,4.1595,94100.0
2013-01-11 13:50:00,6.58,6.59,6.58,6.58,19000.0,4.1532,4.1595,4.1532,4.1532,19000.0
2013-01-11 13:55:00,6.59,6.59,6.58,6.58,39800.0,4.1595,4.1595,4.1532,4.1532,39800.0
2013-01-11 14:00:00,6.58,6.59,6.58,6.58,25800.0,4.1532,4.1595,4.1532,4.1532,25800.0
2013-01-11 14:05:00,6.58,6.59,6.56,6.56,166800.0,4.1532,4.1595,4.1406,4.1406,166800.0
2013-01-11 14:10:00,6.56,6.57,6.56,6.57,47800.0,4.1406,4.1469,4.1406,4.1469,47800.0
2013-01-11 14:15:00,6.56,6.57,6.56,6.57,54700.0,4.1406,4.1469,4.1406,4.1469,54700.0
2013-01-11 14:20:00,6.56,6.57,6.56,6.57,28100.0,4.1406,4.1469,4.1406,4.1469,28100.0
2013-01-11 14:25:00,6.57,6.57,6.56,6.56,70500.0,4.1469,4.1469,4.1406,4.1406,70500.0
2013-01-11 14:30:00,6.57,6.57,6.56,6.57,36400.0,4.1469,4.1469,4.1406,4.1469,36400.0
2013-01-11 14:35:00,6.57,6.57,6.56,6.57,27500.0,4.1469,4.1469,4.1406,4.1469,27500.0
2013-01-11 14:40:00,6.56,6.57,6.56,6.57,34200.0,4.1406,4.1469,4.1406,4.1469,34200.0
2013-01-11 14:45:00,6.57,6.57,6.56,6.56,37400.0,4.1469,4.1469,4.1406,4.1406,37400.0
2013-01-11 14:50:00,6.56,6.57,6.56,6.57,53300.0,4.1406,4.1469,4.1406,4.1469,53300.0
2013-01-11 14:55:00,6.57,6.57,6.56,6.57,93600.0,4.1469,4.1469,4.1406,4.1469,93600.0
2013-01-11 15:00:00,6.56,6.57,6.56,6.56,53200.0,4.1406,4.1469,4.1406,4.1406,53200.0
2013-01-11 15:05:00,6.57,6.57,6.56,6.56,23300.0,4.1469,4.1469,4.1406,4.1406,23300.0
2013-01-11 15:10:00,6.57,6.57,6.56,6.56,34600.0,4.1469,4.1469,4.1406,4.1406,34600.0
2013-01-11 15:15:00,6.56,6.57,6.56,6.57,40600.0,4.1406,4.1469,4.1406,4.1469,40600.0
2013-01-11 15:20:00,6.57,6.58,6.56,6.57,201800.0,4.1469,4.1532,4.1406,4.1469,201800.0
2013-01-11 15:25:00,6.58,6.58,6.57,6.58,39000.0,4.1532,4.1532,4.1469,4.1532,39000.0
2013-01-11 15:30:00,6.57,6.58,6.57,6.58,83400.0,4.1469,4.1532,4.1469,4.1532,83400.0
2013-01-11 15:35:00,6.58,6.59,6.57,6.58,132900.0,4.1532,4.1595,4.1469,4.1532,132900.0
2013-01-11 15:40:00,6.58,6.61,6.58,6.61,429200.0,4.1532,4.1722,4.1532,4.1722,429200.0
2013-01-11 15:45:00,6.61,6.62,6.6,6.61,487900.0,4.1722,4.1785,4.1658,4.1722,487900.0
2013-01-11 15:50:00,6.61,6.62,6.61,6.62,431000.0,4.1722,4.1785,4.1722,4.1785,431000.0
2013-01-11 15:55:00,6.62,6.62,6.57,6.59,903700.0,4.1785,4.1785,4.1469,4.1595,903700.0
2013-01-14 09:30:00,6.59,6.61,6.56,6.59,120400.0,4.1595,4.1722,4.1406,4.1595,120400.0
2013-01-14 09:35:00,6.58,6.6,6.58,6.6,113600.0,4.1532,4.1658,4.1532,4.1658,113600.0
2013-01-14 09:40:00,6.6,6.6,6.58,6.58,131500.0,4.1658,4.1658,4.1532,4.1532,131500.0
2013-01-14 09:45:00,6.59,6.59,6.58,6.58,6700.0,4.1595,4.1595,4.1532,4.1532,6700.0
2013-01-14 09:50:00,6.58,6.59,6.54,6.54,199000.0,4.1532,4.1595,4.128,4.128,199000.0
2013-01-14 09:55:00,6.54,6.57,6.54,6.56,65700.0,4.128,4.1469,4.128,4.1406,65700.0
2013-01-14 10:00:00,6.56,6.57,6.54,6.56,111000.0,4.1406,4.1469,4.128,4.1406,111000.0
2013-01-14 10:05:00,6.56,6.56,6.55,6.56,28900.0,4.1406,4.1406,4.1343,4.1406,28900.0
2013-01-14 10:10:00,6.56,6.56,6.55,6.56,25200.0,4.1406,4.1406,4.1343,4.1406,25200.0
2013-01-14 10:15:00,6.56,6.56,6.55,6.56,13300.0,4.1406,4.1406,4.1343,4.1406,13300.0
2013-01-14 10:20:00,6.56,6.56,6.55,6.56,19100.0,4.1406,4.1406,4.1343,4.1406,19100.0
2013-01-14 10:25:00,6.56,6.56,6.55,6.56,13700.0,4.1406,4.1406,4.1343,4.1406,13700.0
2013-01-14 10:30:00,6.56,6.58,6.56,6.58,127400.0,4.1406,4.1532,4.1406,4.1532,127400.0
2013-01-14 10:35:00,6.58,6.58,6.57,6.58,17500.0,4.1532,4.1532,4.1469,4.1532,17500.0
2013-01-14 10:40:00,6.58,6.6,6.58,6.6,53500.0,4.1532,4.1658,4.1532,4.1658,53500.0
2013-01-14 10:45:00,6.6,6.6,6.59,6.6,61900.0,4.1658,4.1658,4.1595,4.1658,61900.0
2013-01-14 10:50:00,6.6,6.6,6.59,6.6,13400.0,4.1658,4.1658,4.1595,4.1658,13400.0
2013-01-14 10:55:00,6.6,6.6,6.59,6.6,11100.0,4.1658,4.1658,4.1595,4.1658,11100.0
2013-01-14 11:00:00,6.6,6.6,6.59,6.6,15000.0,4.1658,4.1658,4.1595,4.1658,15000.0
2013-01-14 11:05:00,6.6,6.6,6.59,6.6,35700.0,4.1658,4.1658,4.1595,4.1658,35700.0
2013-01-14 11:10:00,6.59,6.6,6.59,6.6,34200.0,4.1595,4.1658,4.1595,4.1658,34200.0
2013-01-14 11:15:00,6.59,6.6,6.59,6.59,35300.0,4.1595,4.1658,4.1595,4.1595,35300.0
2013-01-14 11:20:00,6.59,6.6,6.59,6.59,82900.0,4.1595,4.1658,4.1595,4.1595,82900.0
2013-01-14 11:25:00,6.59,6.59,6.58,6.58,75300.0,4.1595,4.1595,4.1532,4.1532,75300.0
2013-01-14 11:30:00,6.58,6.59,6.58,6.58,22600.0,4.1532,4.1595,4.1532,4.1532,22600.0
2013-01-14 11:35:00,6.58,6.59,6.58,6.58,11600.0,4.1532,4.1595,4.1532,4.1532,11600.0
2013-01-14 11:40:00,6.59,6.59,6.58,6.58,10900.0,4.1595,4.1595,4.1532,4.1532,10900.0
2013-01-14 11:45:00,6.58,6.59,6.58,6.58,35800.0,4.1532,4.1595,4.1532,4.1532,35800.0
2013-01-14 11:50:00,6.58,6.59,6.58,6.58,10100.0,4.1532,4.1595,4.1532,4.1532,10100.0
2013-01-14 11:55:00,6.58,6.59,6.58,6.58,4800.0,4.1532,4.1595,4.1532,4.1532,4800.0
2013-01-14 12:00:00,6.58,6.59,6.58,6.58,22300.0,4.1532,4.1595,4.1532,4.1532,22300.0
2013-01-14 12:05:00,6.58,6.59,6.58,6.58,15400.0,4.1532,4.1595,4.1532,4.1532,15400.0
2013-01-14 12:10:00,6.58,6.59,6.58,6.58,13300.0,4.1532,4.1595,4.1532,4.1532,13300.0
2013-01-14 12:15:00,6.58,6.59,6.57,6.57,85500.0,4.1532,4.1595,4.1469,4.1469,85500.0
2013-01-14 12:20:00,6.57,6.57,6.56,6.56,49800.0,4.1469,4.1469,4.1406,4.1406,49800.0
2013-01-14 12:25:00,6.56,6.57,6.56,6.57,4500.0,4.1406,4.1469,4.1406,4.1469,4500.0
2013-01-14 12:30:00,6.56,6.57,6.56,6.56,7700.0,4.1406,4.1469,4.1406,4.1406,7700.0
2013-01-14 12:35:00,6.56,6.57,6.56,6.57,71800.0,4.1406,4.1469,4.1406,4.1469,71800.0
2013-01-14 12:40:00,6.57,6.57,6.56,6.57,9300.0,4.1469,4.1469,4.1406,4.1469,9300.0
2013-01-14 12:45:00,6.57,6.58,6.56,6.57,120300.0,4.1469,4.1532,4.1406,4.1469,120300.0
2013-01-14 12:50:00,6.57,6.58,6.57,6.58,10800.0,4.1469,4.1532,4.1469,4.1532,10800.0
2013-01-14 12:55:00,6.57,6.58,6.57,6.58,10100.0,4.1469,4.1532,4.1469,4.1532,10100.0
2013-01-14 13:00:00,6.58,6.58,6.56,6.56,97700.0,4.1532,4.1532,4.1406,4.1406,97700.0
2013-01-14 13:05:00,6.57,6.57,6.56,6.57,7900.0,4.1469,4.1469,4.1406,4.1469,7900.0
2013-01-14 13:10:00,6.57,6.57,6.56,6.56,7600.0,4.1469,4.1469,4.1406,4.1406,7600.0
2013-01-14 13:15:00,6.57,6.57,6.56,6.57,14200.0,4.1469,4.1469,4.1406,4.1469,14200.0
2013-01-14 13:20:00,6.57,6.57,6.56,6.56,11800.0,4.1469,4.1469,4.1406,4.1406,11800.0
2013-01-14 13:25:00,6.57,6.57,6.56,6.57,11500.0,4.1469,4.1469,4.1406,4.1469,11500.0
2013-01-14 13:30:00,6.57,6.57,6.56,6.57,19700.0,4.1469,4.1469,4.1406,4.1469,19700.0
2013-01-14 13:35:00,6.57,6.58,6.56,6.58,36600.0,4.1469,4.1532,4.1406,4.1532,36600.0
2013-01-14 13:40:00,6.58,6.58,6.58,6.58,23400.0,4.1532,4.1532,4.1532,4.1532,23400.0
2013-01-14 13:45:00,6.58,6.58,6.57,6.58,13400.0,4.1532,4.1532,4.1469,4.1532,13400.0
2013-01-14 13:50:00,6.58,6.58,6.58,6.58,6500.0,4.1532,4.1532,4.1532,4.1532,6500.0
2013-01-14 13:55:00,6.58,6.58,6.57,6.58,15800.0,4.1532,4.1532,4.1469,4.1532,15800.0
2013-01-14 14:00:00,6.58,6.59,6.57,6.58,88500.0,4.1532,4.1595,4.1469,4.1532,88500.0
2013-01-14 14:05:00,6.58,6.59,6.58,6.58,57900.0,4.1532,4.1595,4.1532,4.1532,57900.0
2013-01-14 14:10:00,6.58,6.59,6.58,6.59,22500.0,4.1532,4.1595,4.1532,4.1595,22500.0
2013-01-14 14:15:00,6.58,6.59,6.58,6.58,6200.0,4.1532,4.1595,4.1532,4.1532,6200.0
2013-01-14 14:20:00,6.58,6.59,6.58,6.58,14900.0,4.1532,4.1595,4.1532,4.1532,14900.0
2013-01-14 14:25:00,6.58,6.59,6.58,6.58,7100.0,4.1532,4.1595,4.1532,4.1532,7100.0
2013-01-14 14:30:00,6.58,6.59,6.58,6.58,14700.0,4.1532,4.1595,4.1532,4.1532,14700.0
2013-01-14 14:35:00,6.58,6.59,6.58,6.58,13400.0,4.1532,4.1595,4.1532,4.1532,13400.0
2013-01-14 14:40:00,6.59,6.59,6.58,6.58,7200.0,4.1595,4.1595,4.1532,4.1532,7200.0
2013-01-14 14:45:00,6.59,6.59,6.58,6.58,30400.0,4.1595,4.1595,4.1532,4.1532,30400.0
2013-01-14 14:50:00,6.59,6.59,6.58,6.58,15500.0,4.1595,4.1595,4.1532,4.1532,15500.0
2013-01-14 14:55:00,6.58,6.58,6.57,6.57,149300.0,4.1532,4.1532,4.1469,4.1469,149300.0
2013-01-14 15:00:00,6.57,6.58,6.57,6.57,31000.0,4.1469,4.1532,4.1469,4.1469,31000.0
2013-01-14 15:05:00,6.58,6.58,6.57,6.57,32800.0,4.1532,4.1532,4.1469,4.1469,32800.0
2013-01-14 15:10:00,6.58,6.58,6.57,6.57,15100.0,4.1532,4.1532,4.1469,4.1469,15100.0
2013-01-14 15:15:00,6.57,6.58,6.57,6.57,54700.0,4.1469,4.1532,4.1469,4.1469,54700.0
2013-01-14 15:20:00,6.58,6.58,6.57,6.57,53000.0,4.1532,4.1532,4.1469,4.1469,53000.0
2013-01-14 15:25:00,6.57,6.58,6.57,6.57,36500.0,4.1469,4.1532,4.1469,4.1469,36500.0
2013-01-14 15:30:00,6.58,6.58,6.57,6.57,42700.0,4.1532,4.1532,4.1469,4.1469,42700.0
2013-01-14 15:35:00,6.57,6.58,6.57,6.58,93200.0,4.1469,4.1532,4.1469,4.1532,93200.0
2013-01-14 15:40:00,6.58,6.58,6.57,6.57,62200.0,4.1532,4.1532,4.1469,4.1469,62200.0
2013-01-14 15:45:00,6.58,6.58,6.57,6.58,70900.0,4.1532,4.1532,4.1469,4.1532,70900.0
2013-01-14 15:50:00,6.58,6.58,6.57,6.58,164800.0,4.1532,4.1532,4.1469,4.1532,164800.0
2013-01-14 15:55:00,6.58,6.59,6.57,6.59,418600.0,4.1532,4.1595,4.1469,4.1595,418600.0
2013-01-15 09:30:00,6.54,6.57,6.54,6.55,101700.0,4.128,4.1469,4.128,4.1343,101700.0
2013-01-15 09:35:00,6.55,6.57,6.55,6.57,66000.0,4.1343,4.1469,4.1343,4.1469,66000.0
2013-01-15 09:40:00,6.57,6.58,6.55,6.56,274600.0,4.1469,4.1532,4.1343,4.1406,274600.0
2013-01-15 09:45:00,6.55,6.56,6.55,6.55,20900.0,4.1343,4.1406,4.1343,4.1343,20900.0
2013-01-15 09:50:00,6.55,6.56,6.55,6.55,36600.0,4.1343,4.1406,4.1343,4.1343,36600.0
2013-01-15 09:55:00,6.55,6.56,6.55,6.56,27100.0,4.1343,4.1406,4.1343,4.1406,27100.0
2013-01-15 10:00:00,6.56,6.56,6.55,6.56,42500.0,4.1406,4.1406,4.1343,4.1406,42500.0
2013-01-15 10:05:00,6.56,6.56,6.55,6.56,11300.0,4.1406,4.1406,4.1343,4.1406,11300.0
2013-01-15 10:10:00,6.56,6.57,6.55,6.56,117800.0,4.1406,4.1469,4.1343,4.1406,117800.0
2013-01-15 10:15:00,6.57,6.57,6.56,6.57,34800.0,4.1469,4.1469,4.1406,4.1469,34800.0
2013-01-15 10:20:00,6.57,6.57,6.56,6.56,19200.0,4.1469,4.1469,4.1406,4.1406,19200.0
2013-01-15 10:25:00,6.57,6.57,6.56,6.56,24700.0,4.1469,4.1469,4.1406,4.1406,24700.0
2013-01-15 10:30:00,6.56,6.57,6.56,6.56,14100.0,4.1406,4.1469,4.1406,4.1406,14100.0
2013-01-15 10:35:00,6.57,6.57,6.56,6.56,233500.0,4.1469,4.1469,4.1406,4.1406,233500.0
2013-01-15 10:40:00,6.56,6.57,6.56,6.56,14800.0,4.1406,4.1469,4.1406,4.1406,14800.0
2013-01-15 10:45:00,6.56,6.57,6.56,6.57,62500.0,4.1406,4.1469,4.1406,4.1469,62500.0
2013-01-15 10:50:00,6.56,6.57,6.56,6.56,49700.0,4.1406,4.1469,4.1406,4.1406,49700.0
2013-01-15 10:55:00,6.56,6.57,6.56,6.56,19400.0,4.1406,4.1469,4.1406,4.1406,19400.0
2013-01-15 11:00:00,6.56,6.57,6.56,6.56,25100.0,4.1406,4.1469,4.1406,4.1406,25100.0
2013-01-15 11:05:00,6.57,6.59,6.57,6.59,118000.0,4.1469,4.1595,4.1469,4.1595,118000.0
2013-01-15 11:10:00,6.58,6.59,6.58,6.59,92200.0,4.1532,4.1595,4.1532,4.1595,92200.0
2013-01-15 11:15:00,6.59,6.59,6.58,6.58,34600.0,4.1595,4.1595,4.1532,4.1532,34600.0
2013-01-15 11:20:00,6.58,6.6,6.58,6.6,152800.0,4.1532,4.1658,4.1532,4.1658,152800.0
2013-01-15 11:25:00,6.6,6.6,6.59,6.6,112200.0,4.1658,4.1658,4.1595,4.1658,112200.0
2013-01-15 11:30:00,6.6,6.6,6.59,6.6,19900.0,4.1658,4.1658,4.1595,4.1658,19900.0
2013-01-15 11:35:00,6.6,6.6,6.59,6.6,39800.0,4.1658,4.1658,4.1595,4.1658,39800.0
2013-01-15 11:40:00,6.59,6.6,6.59,6.6,44500.0,4.1595,4.1658,4.1595,4.1658,44500.0
2013-01-15 11:45:00,6.59,6.6,6.58,6.58,139100.0,4.1595,4.1658,4.1532,4.1532,139100.0
2013-01-15 11:50:00,6.59,6.59,6.58,6.58,45700.0,4.1595,4.1595,4.1532,4.1532,45700.0
2013-01-15 11:55:00,6.58,6.6,6.58,6.6,174900.0,4.1532,4.1658,4.1532,4.1658,174900.0
2013-01-15 12:00:00,6.6,6.61,6.59,6.61,123600.0,4.1658,4.1722,4.1595,4.1722,123600.0
2013-01-15 12:05:00,6.61,6.61,6.6,6.61,20200.0,4.1722,4.1722,4.1658,4.1722,20200.0
2013-01-15 12:10:00,6.61,6.61,6.6,6.6,23600.0,4.1722,4.1722,4.1658,4.1658,23600.0
2013-01-15 12:15:00,6.6,6.62,6.6,6.62,85100.0,4.1658,4.1785,4.1658,4.1785,85100.0
2013-01-15 12:20:00,6.62,6.62,6.6,6.61,149000.0,4.1785,4.1785,4.1658,4.1722,149000.0
2013-01-15 12:25:00,6.6,6.61,6.6,6.61,44700.0,4.1658,4.1722,4.1658,4.1722,44700.0
2013-01-15 12:30:00,6.61,6.61,6.61,6.61,48800.0,4.1722,4.1722,4.1722,4.1722,48800.0
2013-01-15 12:35:00,6.61,6.61,6.6,6.61,28200.0,4.1722,4.1722,4.1658,4.1722,28200.0
2013-01-15 12:40:00,6.61,6.61,6.6,6.61,16000.0,4.1722,4.1722,4.1658,4.1722,16000.0
2013-01-15 12:45:00,6.61,6.61,6.6,6.6,28100.0,4.1722,4.1722,4.1658,4.1658,28100.0
2013-01-15 12:50:00,6.61,6.61,6.6,6.61,72300.0,4.1722,4.1722,4.1658,4.1722,72300.0
2013-01-15 12:55:00,6.6,6.61,6.6,6.61,44000.0,4.1658,4.1722,4.1658,4.1722,44000.0
2013-01-15 13:00:00,6.61,6.61,6.6,6.61,32800.0,4.1722,4.1722,4.1658,4.1722,32800.0
2013-01-15 13:05:00,6.61,6.61,6.6,6.61,19800.0,4.1722,4.1722,4.1658,4.1722,19800.0
2013-01-15 13:10:00,6.61,6.61,6.6,6.61,18400.0,4.1722,4.1722,4.1658,4.1722,18400.0
2013-01-15 13:15:00,6.61,6.61,6.6,6.61,34200.0,4.1722,4.1722,4.1658,4.1722,34200.0
2013-01-15 13:20:00,6.61,6.61,6.6,6.6,129900.0,4.1722,4.1722,4.1658,4.1658,129900.0
2013-01-15 13:25:00,6.61,6.61,6.6,6.6,81800.0,4.1722,4.1722,4.1658,4.1658,81800.0
2013-01-15 13:30:00,6.61,6.61,6.58,6.58,218400.0,4.1722,4.1722,4.1532,4.1532,218400.0
2013-01-15 13:35:00,6.58,6.59,6.58,6.58,28200.0,4.1532,4.1595,4.1532,4.1532,28200.0
2013-01-15 13:40:00,6.59,6.59,6.58,6.58,29800.0,4.1595,4.1595,4.1532,4.1532,29800.0
2013-01-15 13:45:00,6.58,6.59,6.58,6.58,35500.0,4.1532,4.1595,4.1532,4.1532,35500.0
2013-01-15 13:50:00,6.58,6.59,6.57,6.57,103300.0,4.1532,4.1595,4.1469,4.1469,103300.0
2013-01-15 13:55:00,6.58,6.58,6.55,6.57,566700.0,4.1532,4.1532,4.1343,4.1469,566700.0
2013-01-15 14:00:00,6.57,6.59,6.56,6.59,465000.0,4.1469,4.1595,4.1406,4.1595,465000.0
2013-01-15 14:05:00,6.59,6.6,6.58,6.6,310700.0,4.1595,4.1658,4.1532,4.1658,310700.0
2013-01-15 14:10:00,6.6,6.62,6.59,6.62,192900.0,4.1658,4.1785,4.1595,4.1785,192900.0
2013-01-15 14:15:00,6.62,6.62,6.61,6.62,70300.0,4.1785,4.1785,4.1722,4.1785,70300.0
2013-01-15 14:20:00,6.62,6.62,6.61,6.62,105500.0,4.1785,4.1785,4.1722,4.1785,105500.0
2013-01-15 14:25:00,6.62,6.62,6.6,6.6,227800.0,4.1785,4.1785,4.1658,4.1658,227800.0
2013-01-15 14:30:00,6.61,6.61,6.6,6.61,51100.0,4.1722,4.1722,4.1658,4.1722,51100.0
2013-01-15 14:35:00,6.61,6.61,6.6,6.61,58000.0,4.1722,4.1722,4.1658,4.1722,58000.0
2013-01-15 14:40:00,6.61,6.61,6.6,6.61,39400.0,4.1722,4.1722,4.1658,4.1722,39400.0
2013-01-15 14:45:00,6.61,6.61,6.6,6.61,54400.0,4.1722,4.1722,4.1658,4.1722,54400.0
2013-01-15 14:50:00,6.61,6.61,6.6,6.61,81300.0,4.1722,4.1722,4.1658,4.1722,81300.0
2013-01-15 14:55:00,6.61,6.61,6.6,6.61,98300.0,4.1722,4.1722,4.1658,4.1722,98300.0
2013-01-15 15:00:00,6.61,6.63,6.6,6.63,355500.0,4.1722,4.1848,4.1658,4.1848,355500.0
2013-01-15 15:05:00,6.63,6.64,6.62,6.64,109300.0,4.1848,4.1911,4.1785,4.1911,109300.0
2013-01-15 15:10:00,6.64,6.64,6.63,6.64,55400.0,4.1911,4.1911,4.1848,4.1911,55400.0
2013-01-15 15:15:00,6.64,6.66,6.63,6.66,357300.0,4.1911,4.2037,4.1848,4.2037,357300.0
2013-01-15 15:20:00,6.66,6.66,6.65,6.66,179200.0,4.2037,4.2037,4.1974,4.2037,179200.0
2013-01-15 15:25:00,6.65,6.66,6.65,6.66,54700.0,4.1974,4.2037,4.1974,4.2037,54700.0
2013-01-15 15:30:00,6.65,6.66,6.63,6.64,345400.0,4.1974,4.2037,4.1848,4.1911,345400.0
2013-01-15 15:35:00,6.63,6.65,6.63,6.64,561500.0,4.1848,4.1974,4.1848,4.1911,561500.0
2013-01-15 15:40:00,6.63,6.64,6.62,6.62,279000.0,4.1848,4.1911,4.1785,4.1785,279000.0
2013-01-15 15:45:00,6.63,6.64,6.62,6.64,314600.0,4.1848,4.1911,4.1785,4.1911,314600.0
2013-01-15 15:50:00,6.64,6.64,6.62,6.63,282100.0,4.1911,4.1911,4.1785,4.1848,282100.0
2013-01-15 15:55:00,6.63,6.65,6.62,6.63,789700.0,4.1848,4.1974,4.1785,4.1848,789700.0
2013-01-16 09:30:00,6.62,6.65,6.62,6.63,110000.0,4.1785,4.1974,4.1785,4.1848,110000.0
2013-01-16 09:35:00,6.63,6.64,6.62,6.63,163700.0,4.1848,4.1911,4.1785,4.1848,163700.0
2013-01-16 09:40:00,6.63,6.63,6.62,6.63,107800.0,4.1848,4.1848,4.1785,4.1848,107800.0
2013-01-16 09:45:00,6.63,6.64,6.63,6.64,304200.0,4.1848,4.1911,4.1848,4.1911,304200.0
2013-01-16 09:50:00,6.63,6.64,6.63,6.64,18700.0,4.1848,4.1911,4.1848,4.1911,18700.0
2013-01-16 09:55:00,6.64,6.64,6.63,6.64,63000.0,4.1911,4.1911,4.1848,4.1911,63000.0
2013-01-16 10:00:00,6.63,6.64,6.63,6.64,232100.0,4.1848,4.1911,4.1848,4.1911,232100.0
2013-01-16 10:05:00,6.64,6.65,6.63,6.63,235900.0,4.1911,4.1974,4.1848,4.1848,235900.0
2013-01-16 10:10:00,6.64,6.64,6.63,6.64,36300.0,4.1911,4.1911,4.1848,4.1911,36300.0
2013-01-16 10:15:00,6.64,6.64,6.63,6.64,21600.0,4.1911,4.1911,4.1848,4.1911,21600.0
2013-01-16 10:20:00,6.64,6.64,6.63,6.64,19700.0,4.1911,4.1911,4.1848,4.1911,19700.0
2013-01-16 10:25:00,6.64,6.65,6.63,6.64,180500.0,4.1911,4.1974,4.1848,4.1911,180500.0
2013-01-16 10:30:00,6.64,6.65,6.63,6.63,81500.0,4.1911,4.1974,4.1848,4.1848,81500.0
2013-01-16 10:35:00,6.63,6.64,6.63,6.63,36900.0,4.1848,4.1911,4.1848,4.1848,36900.0
2013-01-16 10:40:00,6.64,6.64,6.63,6.63,24300.0,4.1911,4.1911,4.1848,4.1848,24300.0
2013-01-16 10:45:00,6.63,6.64,6.63,6.63,21900.0,4.1848,4.1911,4.1848,4.1848,21900.0
2013-01-16 10:50:00,6.63,6.64,6.63,6.63,23900.0,4.1848,4.1911,4.1848,4.1848,23900.0
2013-01-16 10:55:00,6.64,6.64,6.63,6.63,33500.0,4.1911,4.1911,4.1848,4.1848,33500.0
2013-01-16 11:00:00,6.64,6.64,6.61,6.63,412400.0,4.1911,4.1911,4.1722,4.1848,412400.0
2013-01-16 11:05:00,6.62,6.64,6.62,6.64,91800.0,4.1785,4.1911,4.1785,4.1911,91800.0
2013-01-16 11:10:00,6.64,6.67,6.64,6.67,293000.0,4.1911,4.21,4.1911,4.21,293000.0
2013-01-16 11:15:00,6.67,6.68,6.67,6.68,172000.0,4.21,4.2163,4.21,4.2163,172000.0
2013-01-16 11:20:00,6.68,6.7,6.67,6.7,166900.0,4.2163,4.229,4.21,4.229,166900.0
2013-01-16 11:25:00,6.7,6.71,6.68,6.69,197900.0,4.229,4.2353,4.2163,4.2226,197900.0
2013-01-16 11:30:00,6.69,6.69,6.67,6.67,113800.0,4.2226,4.2226,4.21,4.21,113800.0
2013-01-16 11:35:00,6.68,6.68,6.67,6.68,7100.0,4.2163,4.2163,4.21,4.2163,7100.0
2013-01-16 11:40:00,6.67,6.68,6.67,6.67,11300.0,4.21,4.2163,4.21,4.21,11300.0
2013-01-16 11:45:00,6.67,6.68,6.67,6.68,22600.0,4.21,4.2163,4.21,4.2163,22600.0
2013-01-16 11:50:00,6.67,6.68,6.65,6.65,273000.0,4.21,4.2163,4.1974,4.1974,273000.0
2013-01-16 11:55:00,6.66,6.66,6.65,6.66,13500.0,4.2037,4.2037,4.1974,4.2037,13500.0
2013-01-16 12:00:00,6.65,6.67,6.65,6.67,39800.0,4.1974,4.21,4.1974,4.21,39800.0
2013-01-16 12:05:00,6.67,6.67,6.66,6.67,87800.0,4.21,4.21,4.2037,4.21,87800.0
2013-01-16 12:10:00,6.67,6.67,6.66,6.67,22100.0,4.21,4.21,4.2037,4.21,22100.0
2013-01-16 12:15:00,6.66,6.69,6.66,6.69,153200.0,4.2037,4.2226,4.2037,4.2226,153200.0
2013-01-16 12:20:00,6.69,6.69,6.68,6.69,18700.0,4.2226,4.2226,4.2163,4.2226,18700.0
2013-01-16 12:25:00,6.69,6.69,6.68,6.69,5100.0,4.2226,4.2226,4.2163,4.2226,5100.0
2013-01-16 12:30:00,6.68,6.69,6.68,6.69,22300.0,4.2163,4.2226,4.2163,4.2226,22300.0
2013-01-16 12:35:00,6.69,6.69,6.68,6.69,34200.0,4.2226,4.2226,4.2163,4.2226,34200.0
2013-01-16 12:40:00,6.68,6.69,6.67,6.67,138100.0,4.2163,4.2226,4.21,4.21,138100.0
2013-01-16 12:45:00,6.67,6.7,6.67,6.69,670900.0,4.21,4.229,4.21,4.2226,670900.0
2013-01-16 12:50:00,6.69,6.69,6.69,6.69,13300.0,4.2226,4.2226,4.2226,4.2226,13300.0
2013-01-16 12:55:00,6.69,6.7,6.68,6.7,307900.0,4.2226,4.229,4.2163,4.229,307900.0
2013-01-16 13:00:00,6.7,6.7,6.69,6.69,17400.0,4.229,4.229,4.2226,4.2226,17400.0
2013-01-16 13:05:00,6.7,6.71,6.69,6.71,290600.0,4.229,4.2353,4.2226,4.2353,290600.0
2013-01-16 13:10:00,6.71,6.71,6.7,6.71,33500.0,4.2353,4.2353,4.229,4.2353,33500.0
2013-01-16 13:15:00,6.71,6.71,6.7,6.71,39200.0,4.2353,4.2353,4.229,4.2353,39200.0
2013-01-16 13:20:00,6.71,6.72,6.7,6.7,313000.0,4.2353,4.2416,4.229,4.229,313000.0
2013-01-16 13:25:00,6.7,6.71,6.69,6.7,31300.0,4.229,4.2353,4.2226,4.229,31300.0
2013-01-16 13:30:00,6.7,6.71,6.69,6.7,466400.0,4.229,4.2353,4.2226,4.229,466400.0
2013-01-16 13:35:00,6.7,6.7,6.69,6.69,34500.0,4.229,4.229,4.2226,4.2226,34500.0
2013-01-16 13:40:00,6.7,6.7,6.69,6.7,33600.0,4.229,4.229,4.2226,4.229,33600.0
2013-01-16 13:45:00,6.7,6.7,6.69,6.7,37500.0,4.229,4.229,4.2226,4.229,37500.0
2013-01-16 13:50:00,6.7,6.7,6.69,6.7,58600.0,4.229,4.229,4.2226,4.229,58600.0
2013-01-16 13:55:00,6.7,6.7,6.69,6.7,48100.0,4.229,4.229,4.2226,4.229,48100.0
2013-01-16 14:00:00,6.7,6.7,6.69,6.69,68400.0,4.229,4.229,4.2226,4.2226,68400.0
2013-01-16 14:05:00,6.7,6.7,6.68,6.69,161300.0,4.229,4.229,4.2163,4.2226,161300.0
2013-01-16 14:10:00,6.69,6.69,6.68,6.69,41100.0,4.2226,4.2226,4.2163,4.2226,41100.0
2013-01-16 14:15:00,6.69,6.69,6.68,6.69,58600.0,4.2226,4.2226,4.2163,4.2226,58600.0
2013-01-16 14:20:00,6.69,6.69,6.69,6.69,81100.0,4.2226,4.2226,4.2226,4.2226,81100.0
2013-01-16 14:25:00,6.69,6.69,6.68,6.69,68300.0,4.2226,4.2226,4.2163,4.2226,68300.0
2013-01-16 14:30:00,6.69,6.69,6.68,6.69,69000.0,4.2226,4.2226,4.2163,4.2226,69000.0
2013-01-16 14:35:00,6.69,6.69,6.68,6.69,62500.0,4.2226,4.2226,4.2163,4.2226,62500.0
2013-01-16 14:40:00,6.68,6.69,6.68,6.69,36600.0,4.2163,4.2226,4.2163,4.2226,36600.0
2013-01-16 14:45:00,6.69,6.69,6.68,6.68,19600.0,4.2226,4.2226,4.2163,4.2163,19600.0
2013-01-16 14:50:00,6.69,6.69,6.67,6.68,166600.0,4.2226,4.2226,4.21,4.2163,166600.0
2013-01-16 14:55:00,6.69,6.69,6.68,6.69,38000.0,4.2226,4.2226,4.2163,4.2226,38000.0
2013-01-16 15:00:00,6.69,6.69,6.68,6.68,51300.0,4.2226,4.2226,4.2163,4.2163,51300.0
2013-01-16 15:05:00,6.69,6.7,6.68,6.68,139600.0,4.2226,4.229,4.2163,4.2163,139600.0
2013-01-16 15:10:00,6.68,6.69,6.68,6.68,26300.0,4.2163,4.2226,4.2163,4.2163,26300.0
2013-01-16 15:15:00,6.68,6.69,6.68,6.69,106600.0,4.2163,4.2226,4.2163,4.2226,106600.0
2013-01-16 15:20:00,6.69,6.69,6.68,6.69,53700.0,4.2226,4.2226,4.2163,4.2226,53700.0
2013-01-16 15:25:00,6.69,6.69,6.68,6.69,71500.0,4.2226,4.2226,4.2163,4.2226,71500.0
2013-01-16 15:30:00,6.69,6.69,6.68,6.69,218700.0,4.2226,4.2226,4.2163,4.2226,218700.0
2013-01-16 15:35:00,6.69,6.7,6.68,6.69,299500.0,4.2226,4.229,4.2163,4.2226,299500.0
2013-01-16 15:40:00,6.7,6.7,6.69,6.69,429100.0,4.229,4.229,4.2226,4.2226,429100.0
2013-01-16 15:45:00,6.69,6.71,6.67,6.68,957900.0,4.2226,4.2353,4.21,4.2163,957900.0
2013-01-16 15:50:00,6.69,6.69,6.67,6.68,399800.0,4.2226,4.2226,4.21,4.2163,399800.0
2013-01-16 15:55:00,6.69,6.72,6.68,6.72,1171300.0,4.2226,4.2416,4.2163,4.2416,1171300.0
2013-01-17 09:30:00,6.87,6.89,6.8,6.81,1019100.0,4.3363,4.3489,4.2921,4.2984,1019100.0
2013-01-17 09:35:00,6.81,6.86,6.8,6.86,1004200.0,4.2984,4.3299,4.2921,4.3299,1004200.0
2013-01-17 09:40:00,6.85,6.86,6.82,6.85,671900.0,4.3236,4.3299,4.3047,4.3236,671900.0
2013-01-17 09:45:00,6.85,6.88,6.83,6.87,1243000.0,4.3236,4.3426,4.311,4.3363,1243000.0
2013-01-17 09:50:00,6.87,6.94,6.86,6.92,1344900.0,4.3363,4.3804,4.3299,4.3678,1344900.0
2013-01-17 09:55:00,6.92,6.93,6.9,6.92,605700.0,4.3678,4.3741,4.3552,4.3678,605700.0
2013-01-17 10:00:00,6.91,6.92,6.86,6.9,576300.0,4.3615,4.3678,4.3299,4.3552,576300.0
2013-01-17 10:05:00,6.9,6.92,6.88,6.91,367700.0,4.3552,4.3678,4.3426,4.3615,367700.0
2013-01-17 10:10:00,6.91,6.96,6.91,6.95,862700.0,4.3615,4.3931,4.3615,4.3868,862700.0
2013-01-17 10:15:00,6.96,7.0,6.93,6.97,2084700.0,4.3931,4.4183,4.3741,4.3994,2084700.0
2013-01-17 10:20:00,6.98,7.03,6.95,6.97,1403800.0,4.4057,4.4373,4.3868,4.3994,1403800.0
2013-01-17 10:25:00,6.97,6.97,6.93,6.97,416600.0,4.3994,4.3994,4.3741,4.3994,416600.0
2013-01-17 10:30:00,6.97,6.99,6.94,6.98,1004200.0,4.3994,4.412,4.3804,4.4057,1004200.0
2013-01-17 10:35:00,6.98,6.99,6.94,6.96,987600.0,4.4057,4.412,4.3804,4.3931,987600.0
2013-01-17 10:40:00,6.96,6.96,6.93,6.95,1194100.0,4.3931,4.3931,4.3741,4.3868,1194100.0
2013-01-17 10:45:00,6.94,6.96,6.94,6.96,108300.0,4.3804,4.3931,4.3804,4.3931,108300.0
2013-01-17 10:50:00,6.96,6.96,6.94,6.94,128900.0,4.3931,4.3931,4.3804,4.3804,128900.0
2013-01-17 10:55:00,6.94,6.95,6.91,6.93,530600.0,4.3804,4.3868,4.3615,4.3741,530600.0
2013-01-17 11:00:00,6.94,6.95,6.93,6.95,149300.0,4.3804,4.3868,4.3741,4.3868,149300.0
2013-01-17 11:05:00,6.95,6.95,6.94,6.95,65800.0,4.3868,4.3868,4.3804,4.3868,65800.0
2013-01-17 11:10:00,6.95,6.96,6.94,6.95,281400.0,4.3868,4.3931,4.3804,4.3868,281400.0
2013-01-17 11:15:00,6.94,6.97,6.94,6.97,194400.0,4.3804,4.3994,4.3804,4.3994,194400.0
2013-01-17 11:20:00,6.97,6.98,6.96,6.97,103400.0,4.3994,4.4057,4.3931,4.3994,103400.0
2013-01-17 11:25:00,6.97,6.99,6.96,6.99,322900.0,4.3994,4.412,4.3931,4.412,322900.0
2013-01-17 11:30:00,6.99,6.99,6.97,6.98,281100.0,4.412,4.412,4.3994,4.4057,281100.0
2013-01-17 11:35:00,6.98,6.99,6.97,6.99,790200.0,4.4057,4.412,4.3994,4.412,790200.0
2013-01-17 11:40:00,6.99,6.99,6.98,6.99,171900.0,4.412,4.412,4.4057,4.412,171900.0
2013-01-17 11:45:00,6.98,7.0,6.98,6.99,469300.0,4.4057,4.4183,4.4057,4.412,469300.0
2013-01-17 11:50:00,6.98,6.99,6.96,6.97,601300.0,4.4057,4.412,4.3931,4.3994,601300.0
2013-01-17 11:55:00,6.97,6.98,6.95,6.97,296700.0,4.3994,4.4057,4.3868,4.3994,296700.0
2013-01-17 12:00:00,6.98,6.99,6.96,6.98,175600.0,4.4057,4.412,4.3931,4.4057,175600.0
2013-01-17 12:05:00,6.97,6.98,6.97,6.97,90300.0,4.3994,4.4057,4.3994,4.3994,90300.0
2013-01-17 12:10:00,6.97,6.97,6.95,6.95,287600.0,4.3994,4.3994,4.3868,4.3868,287600.0
2013-01-17 12:15:00,6.96,6.96,6.95,6.96,47300.0,4.3931,4.3931,4.3868,4.3931,47300.0
2013-01-17 12:20:00,6.96,6.97,6.95,6.97,90200.0,4.3931,4.3994,4.3868,4.3994,90200.0
2013-01-17 12:25:00,6.97,6.97,6.96,6.97,62800.0,4.3994,4.3994,4.3931,4.3994,62800.0
2013-01-17 12:30:00,6.96,6.97,6.95,6.95,240400.0,4.3931,4.3994,4.3868,4.3868,240400.0
2013-01-17 12:35:00,6.96,6.96,6.95,6.96,50900.0,4.3931,4.3931,4.3868,4.3931,50900.0
2013-01-17 12:40:00,6.96,6.97,6.95,6.97,73900.0,4.3931,4.3994,4.3868,4.3994,73900.0
2013-01-17 12:45:00,6.97,6.97,6.96,6.97,21000.0,4.3994,4.3994,4.3931,4.3994,21000.0
2013-01-17 12:50:00,6.97,6.97,6.96,6.97,38200.0,4.3994,4.3994,4.3931,4.3994,38200.0
2013-01-17 12:55:00,6.97,6.97,6.96,6.97,86400.0,4.3994,4.3994,4.3931,4.3994,86400.0
2013-01-17 13:00:00,6.96,6.97,6.95,6.96,128300.0,4.3931,4.3994,4.3868,4.3931,128300.0
2013-01-17 13:05:00,6.95,6.97,6.93,6.93,408700.0,4.3868,4.3994,4.3741,4.3741,408700.0
2013-01-17 13:10:00,6.94,6.94,6.91,6.92,311300.0,4.3804,4.3804,4.3615,4.3678,311300.0
2013-01-17 13:15:00,6.92,6.93,6.88,6.9,847000.0,4.3678,4.3741,4.3426,4.3552,847000.0
2013-01-17 13:20:00,6.9,6.92,6.9,6.92,98100.0,4.3552,4.3678,4.3552,4.3678,98100.0
2013-01-17 13:25:00,6.92,6.94,6.91,6.92,980000.0,4.3678,4.3804,4.3615,4.3678,980000.0
2013-01-17 13:30:00,6.93,6.94,6.92,6.93,167500.0,4.3741,4.3804,4.3678,4.3741,167500.0
2013-01-17 13:35:00,6.94,6.94,6.93,6.94,44800.0,4.3804,4.3804,4.3741,4.3804,44800.0
2013-01-17 13:40:00,6.94,6.94,6.93,6.94,33500.0,4.3804,4.3804,4.3741,4.3804,33500.0
2013-01-17 13:45:00,6.94,6.95,6.93,6.95,172100.0,4.3804,4.3868,4.3741,4.3868,172100.0
2013-01-17 13:50:00,6.95,6.95,6.94,6.95,169200.0,4.3868,4.3868,4.3804,4.3868,169200.0
2013-01-17 13:55:00,6.94,6.96,6.94,6.96,434600.0,4.3804,4.3931,4.3804,4.3931,434600.0
2013-01-17 14:00:00,6.96,6.98,6.95,6.97,800000.0,4.3931,4.4057,4.3868,4.3994,800000.0
2013-01-17 14:05:00,6.96,6.97,6.96,6.97,76200.0,4.3931,4.3994,4.3931,4.3994,76200.0
2013-01-17 14:10:00,6.97,6.98,6.96,6.98,200600.0,4.3994,4.4057,4.3931,4.4057,200600.0
2013-01-17 14:15:00,6.98,7.01,6.97,6.99,608200.0,4.4057,4.4246,4.3994,4.412,608200.0
2013-01-17 14:20:00,6.99,6.99,6.98,6.99,49100.0,4.412,4.412,4.4057,4.412,49100.0
2013-01-17 14:25:00,6.99,6.99,6.98,6.99,76200.0,4.412,4.412,4.4057,4.412,76200.0
2013-01-17 14:30:00,6.99,7.0,6.98,6.99,193600.0,4.412,4.4183,4.4057,4.412,193600.0
2013-01-17 14:35:00,7.0,7.01,6.98,6.99,525700.0,4.4183,4.4246,4.4057,4.412,525700.0
2013-01-17 14:40:00,6.99,7.0,6.98,6.98,566100.0,4.412,4.4183,4.4057,4.4057,566100.0
2013-01-17 14:45:00,6.99,7.01,6.98,6.98,616800.0,4.412,4.4246,4.4057,4.4057,616800.0
2013-01-17 14:50:00,6.99,7.0,6.98,7.0,447900.0,4.412,4.4183,4.4057,4.4183,447900.0
2013-01-17 14:55:00,7.0,7.0,6.99,7.0,112200.0,4.4183,4.4183,4.412,4.4183,112200.0
2013-01-17 15:00:00,7.0,7.01,6.99,7.0,184000.0,4.4183,4.4246,4.412,4.4183,184000.0
2013-01-17 15:05:00,7.01,7.01,7.0,7.01,50800.0,4.4246,4.4246,4.4183,4.4246,50800.0
2013-01-17 15:10:00,7.01,7.01,7.0,7.0,182600.0,4.4246,4.4246,4.4183,4.4183,182600.0
2013-01-17 15:15:00,7.0,7.01,7.0,7.01,118300.0,4.4183,4.4246,4.4183,4.4246,118300.0
2013-01-17 15:20:00,7.0,7.01,7.0,7.01,183500.0,4.4183,4.4246,4.4183,4.4246,183500.0
2013-01-17 15:25:00,7.01,7.02,7.0,7.01,360100.0,4.4246,4.4309,4.4183,4.4246,360100.0
2013-01-17 15:30:00,7.01,7.02,7.01,7.02,209300.0,4.4246,4.4309,4.4246,4.4309,209300.0
2013-01-17 15:35:00,7.02,7.02,7.01,7.02,249300.0,4.4309,4.4309,4.4246,4.4309,249300.0
2013-01-17 15:40:00,7.01,7.02,7.01,7.02,157200.0,4.4246,4.4309,4.4246,4.4309,157200.0
2013-01-17 15:45:00,7.02,7.02,6.99,7.0,1226400.0,4.4309,4.4309,4.412,4.4183,1226400.0
2013-01-17 15:50:00,7.0,7.0,6.97,7.0,778100.0,4.4183,4.4183,4.3994,4.4183,778100.0
2013-01-17 15:55:00,7.0,7.03,6.99,7.0,1321800.0,4.4183,4.4373,4.412,4.4183,1321800.0
2013-01-18 09:30:00,7.07,7.1,7.06,7.07,1421800.0,4.4625,4.4814,4.4562,4.4625,1421800.0
2013-01-18 09:35:00,7.07,7.07,6.98,7.01,855400.0,4.4625,4.4625,4.4057,4.4246,855400.0
2013-01-18 09:40:00,7.01,7.03,7.0,7.02,341500.0,4.4246,4.4373,4.4183,4.4309,341500.0
2013-01-18 09:45:00,7.01,7.03,7.01,7.02,313200.0,4.4246,4.4373,4.4246,4.4309,313200.0
2013-01-18 09:50:00,7.02,7.02,6.99,6.99,212000.0,4.4309,4.4309,4.412,4.412,212000.0
2013-01-18 09:55:00,7.0,7.0,6.99,7.0,71400.0,4.4183,4.4183,4.412,4.4183,71400.0
2013-01-18 10:00:00,7.0,7.0,6.94,6.96,572300.0,4.4183,4.4183,4.3804,4.3931,572300.0
2013-01-18 10:05:00,6.96,6.98,6.94,6.98,308300.0,4.3931,4.4057,4.3804,4.4057,308300.0
2013-01-18 10:10:00,6.98,6.98,6.96,6.98,68500.0,4.4057,4.4057,4.3931,4.4057,68500.0
2013-01-18 10:15:00,6.98,6.99,6.97,6.98,192200.0,4.4057,4.412,4.3994,4.4057,192200.0
2013-01-18 10:20:00,6.99,6.99,6.97,6.98,91100.0,4.412,4.412,4.3994,4.4057,91100.0
2013-01-18 10:25:00,6.98,6.98,6.94,6.96,481600.0,4.4057,4.4057,4.3804,4.3931,481600.0
2013-01-18 10:30:00,6.95,6.96,6.93,6.94,403500.0,4.3868,4.3931,4.3741,4.3804,403500.0
2013-01-18 10:35:00,6.94,6.95,6.92,6.93,114900.0,4.3804,4.3868,4.3678,4.3741,114900.0
2013-01-18 10:40:00,6.94,6.94,6.92,6.92,138800.0,4.3804,4.3804,4.3678,4.3678,138800.0
2013-01-18 10:45:00,6.93,6.93,6.91,6.92,81500.0,4.3741,4.3741,4.3615,4.3678,81500.0
2013-01-18 10:50:00,6.92,6.92,6.91,6.92,70800.0,4.3678,4.3678,4.3615,4.3678,70800.0
2013-01-18 10:55:00,6.91,6.92,6.91,6.92,52200.0,4.3615,4.3678,4.3615,4.3678,52200.0
2013-01-18 11:00:00,6.92,6.93,6.91,6.93,70200.0,4.3678,4.3741,4.3615,4.3741,70200.0
2013-01-18 11:05:00,6.93,6.94,6.92,6.94,93100.0,4.3741,4.3804,4.3678,4.3804,93100.0
2013-01-18 11:10:00,6.94,6.98,6.94,6.95,569600.0,4.3804,4.4057,4.3804,4.3868,569600.0
2013-01-18 11:15:00,6.95,6.96,6.95,6.95,24600.0,4.3868,4.3931,4.3868,4.3868,24600.0
2013-01-18 11:20:00,6.95,6.96,6.95,6.96,35600.0,4.3868,4.3931,4.3868,4.3931,35600.0
2013-01-18 11:25:00,6.95,6.96,6.95,6.95,39700.0,4.3868,4.3931,4.3868,4.3868,39700.0
2013-01-18 11:30:00,6.96,6.96,6.94,6.96,220200.0,4.3931,4.3931,4.3804,4.3931,220200.0
2013-01-18 11:35:00,6.96,6.96,6.95,6.96,45600.0,4.3931,4.3931,4.3868,4.3931,45600.0
2013-01-18 11:40:00,6.96,6.96,6.95,6.95,16300.0,4.3931,4.3931,4.3868,4.3868,16300.0
2013-01-18 11:45:00,6.95,6.96,6.95,6.95,47400.0,4.3868,4.3931,4.3868,4.3868,47400.0
2013-01-18 11:50:00,6.95,6.96,6.95,6.95,31100.0,4.3868,4.3931,4.3868,4.3868,31100.0
2013-01-18 11:55:00,6.95,6.96,6.94,6.95,234900.0,4.3868,4.3931,4.3804,4.3868,234900.0
2013-01-18 12:00:00,6.94,6.96,6.94,6.96,63200.0,4.3804,4.3931,4.3804,4.3931,63200.0
2013-01-18 12:05:00,6.96,6.96,6.95,6.95,9600.0,4.3931,4.3931,4.3868,4.3868,9600.0
2013-01-18 12:10:00,6.96,6.96,6.95,6.96,19900.0,4.3931,4.3931,4.3868,4.3931,19900.0
2013-01-18 12:15:00,6.95,6.96,6.95,6.96,33400.0,4.3868,4.3931,4.3868,4.3931,33400.0
2013-01-18 12:20:00,6.96,6.96,6.95,6.96,22700.0,4.3931,4.3931,4.3868,4.3931,22700.0
2013-01-18 12:25:00,6.95,6.96,6.95,6.95,37800.0,4.3868,4.3931,4.3868,4.3868,37800.0
2013-01-18 12:30:00,6.95,6.96,6.95,6.95,39600.0,4.3868,4.3931,4.3868,4.3868,39600.0
2013-01-18 12:35:00,6.95,6.96,6.95,6.95,40200.0,4.3868,4.3931,4.3868,4.3868,40200.0
2013-01-18 12:40:00,6.96,6.96,6.95,6.96,96700.0,4.3931,4.3931,4.3868,4.3931,96700.0
2013-01-18 12:45:00,6.95,6.96,6.95,6.96,27400.0,4.3868,4.3931,4.3868,4.3931,27400.0
2013-01-18 12:50:00,6.96,6.98,6.95,6.98,115900.0,4.3931,4.4057,4.3868,4.4057,115900.0
2013-01-18 12:55:00,6.98,6.98,6.97,6.98,23200.0,4.4057,4.4057,4.3994,4.4057,23200.0
2013-01-18 13:00:00,6.98,6.98,6.97,6.98,99900.0,4.4057,4.4057,4.3994,4.4057,99900.0
2013-01-18 13:05:00,6.98,6.98,6.97,6.98,69700.0,4.4057,4.4057,4.3994,4.4057,69700.0
2013-01-18 13:10:00,6.98,6.99,6.97,6.99,151900.0,4.4057,4.412,4.3994,4.412,151900.0
2013-01-18 13:15:00,6.98,6.99,6.97,6.97,59000.0,4.4057,4.412,4.3994,4.3994,59000.0
2013-01-18 13:20:00,6.97,6.98,6.97,6.97,11600.0,4.3994,4.4057,4.3994,4.3994,11600.0
2013-01-18 13:25:00,6.97,6.98,6.96,6.96,128500.0,4.3994,4.4057,4.3931,4.3931,128500.0
2013-01-18 13:30:00,6.96,6.97,6.96,6.96,20100.0,4.3931,4.3994,4.3931,4.3931,20100.0
2013-01-18 13:35:00,6.96,6.97,6.96,6.97,33800.0,4.3931,4.3994,4.3931,4.3994,33800.0
2013-01-18 13:40:00,6.97,6.97,6.96,6.96,12600.0,4.3994,4.3994,4.3931,4.3931,12600.0
2013-01-18 13:45:00,6.97,6.97,6.96,6.96,30800.0,4.3994,4.3994,4.3931,4.3931,30800.0
2013-01-18 13:50:00,6.96,6.97,6.96,6.97,61400.0,4.3931,4.3994,4.3931,4.3994,61400.0
2013-01-18 13:55:00,6.96,6.97,6.96,6.97,19400.0,4.3931,4.3994,4.3931,4.3994,19400.0
2013-01-18 14:00:00,6.96,6.97,6.95,6.95,101900.0,4.3931,4.3994,4.3868,4.3868,101900.0
2013-01-18 14:05:00,6.95,6.95,6.94,6.95,122400.0,4.3868,4.3868,4.3804,4.3868,122400.0
2013-01-18 14:10:00,6.95,6.95,6.94,6.94,8800.0,4.3868,4.3868,4.3804,4.3804,8800.0
2013-01-18 14:15:00,6.95,6.95,6.94,6.94,36800.0,4.3868,4.3868,4.3804,4.3804,36800.0
2013-01-18 14:20:00,6.95,6.95,6.94,6.94,10700.0,4.3868,4.3868,4.3804,4.3804,10700.0
2013-01-18 14:25:00,6.94,6.95,6.94,6.94,13700.0,4.3804,4.3868,4.3804,4.3804,13700.0
2013-01-18 14:30:00,6.94,6.95,6.94,6.95,138200.0,4.3804,4.3868,4.3804,4.3868,138200.0
2013-01-18 14:35:00,6.95,6.95,6.94,6.94,27200.0,4.3868,4.3868,4.3804,4.3804,27200.0
2013-01-18 14:40:00,6.94,6.95,6.94,6.94,58000.0,4.3804,4.3868,4.3804,4.3804,58000.0
2013-01-18 14:45:00,6.95,6.95,6.94,6.95,24800.0,4.3868,4.3868,4.3804,4.3868,24800.0
2013-01-18 14:50:00,6.95,6.95,6.94,6.95,27100.0,4.3868,4.3868,4.3804,4.3868,27100.0
2013-01-18 14:55:00,6.95,6.95,6.94,6.95,40700.0,4.3868,4.3868,4.3804,4.3868,40700.0
2013-01-18 15:00:00,6.95,6.96,6.94,6.96,92700.0,4.3868,4.3931,4.3804,4.3931,92700.0
2013-01-18 15:05:00,6.96,6.96,6.95,6.96,27000.0,4.3931,4.3931,4.3868,4.3931,27000.0
2013-01-18 15:10:00,6.95,6.96,6.95,6.96,30100.0,4.3868,4.3931,4.3868,4.3931,30100.0
2013-01-18 15:15:00,6.95,6.96,6.95,6.95,33300.0,4.3868,4.3931,4.3868,4.3868,33300.0
2013-01-18 15:20:00,6.96,6.96,6.95,6.96,26700.0,4.3931,4.3931,4.3868,4.3931,26700.0
2013-01-18 15:25:00,6.96,6.96,6.95,6.96,35800.0,4.3931,4.3931,4.3868,4.3931,35800.0
2013-01-18 15:30:00,6.96,6.96,6.95,6.96,150000.0,4.3931,4.3931,4.3868,4.3931,150000.0
2013-01-18 15:35:00,6.96,6.98,6.96,6.97,179700.0,4.3931,4.4057,4.3931,4.3994,179700.0
2013-01-18 15:40:00,6.98,6.98,6.97,6.98,97800.0,4.4057,4.4057,4.3994,4.4057,97800.0
2013-01-18 15:45:00,6.98,6.98,6.97,6.98,187700.0,4.4057,4.4057,4.3994,4.4057,187700.0
2013-01-18 15:50:00,6.98,7.0,6.98,7.0,259400.0,4.4057,4.4183,4.4057,4.4183,259400.0
2013-01-18 15:55:00,7.0,7.01,6.99,6.99,747800.0,4.4183,4.4246,4.412,4.412,747800.0
2013-01-22 09:30:00,7.05,7.08,7.03,7.06,358800.0,4.4499,4.4688,4.4373,4.4562,358800.0
2013-01-22 09:35:00,7.05,7.06,7.04,7.06,217400.0,4.4499,4.4562,4.4436,4.4562,217400.0
2013-01-22 09:40:00,7.06,7.06,7.03,7.03,313800.0,4.4562,4.4562,4.4373,4.4373,313800.0
2013-01-22 09:45:00,7.04,7.05,7.03,7.05,230900.0,4.4436,4.4499,4.4373,4.4499,230900.0
2013-01-22 09:50:00,7.05,7.06,7.04,7.06,123500.0,4.4499,4.4562,4.4436,4.4562,123500.0
2013-01-22 09:55:00,7.06,7.08,7.05,7.06,353100.0,4.4562,4.4688,4.4499,4.4562,353100.0
2013-01-22 10:00:00,7.05,7.06,7.04,7.04,246000.0,4.4499,4.4562,4.4436,4.4436,246000.0
2013-01-22 10:05:00,7.05,7.05,7.04,7.04,61200.0,4.4499,4.4499,4.4436,4.4436,61200.0
2013-01-22 10:10:00,7.05,7.07,7.03,7.03,297100.0,4.4499,4.4625,4.4373,4.4373,297100.0
2013-01-22 10:15:00,7.04,7.05,7.03,7.04,113500.0,4.4436,4.4499,4.4373,4.4436,113500.0
2013-01-22 10:20:00,7.04,7.05,7.04,7.05,41000.0,4.4436,4.4499,4.4436,4.4499,41000.0
2013-01-22 10:25:00,7.05,7.05,7.03,7.03,127500.0,4.4499,4.4499,4.4373,4.4373,127500.0
2013-01-22 10:30:00,7.03,7.04,7.03,7.04,38200.0,4.4373,4.4436,4.4373,4.4436,38200.0
2013-01-22 10:35:00,7.04,7.06,7.03,7.04,819600.0,4.4436,4.4562,4.4373,4.4436,819600.0
2013-01-22 10:40:00,7.04,7.05,7.04,7.04,45800.0,4.4436,4.4499,4.4436,4.4436,45800.0
2013-01-22 10:45:00,7.05,7.05,7.04,7.04,35700.0,4.4499,4.4499,4.4436,4.4436,35700.0
2013-01-22 10:50:00,7.04,7.05,7.04,7.04,29800.0,4.4436,4.4499,4.4436,4.4436,29800.0
2013-01-22 10:55:00,7.04,7.05,7.04,7.04,18600.0,4.4436,4.4499,4.4436,4.4436,18600.0
2013-01-22 11:00:00,7.04,7.05,7.04,7.04,40400.0,4.4436,4.4499,4.4436,4.4436,40400.0
2013-01-22 11:05:00,7.04,7.05,7.04,7.04,163100.0,4.4436,4.4499,4.4436,4.4436,163100.0
2013-01-22 11:10:00,7.05,7.05,7.04,7.05,40900.0,4.4499,4.4499,4.4436,4.4499,40900.0
2013-01-22 11:15:00,7.04,7.07,7.04,7.06,318800.0,4.4436,4.4625,4.4436,4.4562,318800.0
2013-01-22 11:20:00,7.06,7.07,7.05,7.07,67500.0,4.4562,4.4625,4.4499,4.4625,67500.0
2013-01-22 11:25:00,7.07,7.08,7.06,7.08,94200.0,4.4625,4.4688,4.4562,4.4688,94200.0
2013-01-22 11:30:00,7.08,7.08,7.06,7.07,225000.0,4.4688,4.4688,4.4562,4.4625,225000.0
2013-01-22 11:35:00,7.06,7.07,7.06,7.06,21900.0,4.4562,4.4625,4.4562,4.4562,21900.0
2013-01-22 11:40:00,7.07,7.08,7.06,7.07,418500.0,4.4625,4.4688,4.4562,4.4625,418500.0
2013-01-22 11:45:00,7.07,7.08,7.07,7.07,272400.0,4.4625,4.4688,4.4625,4.4625,272400.0
2013-01-22 11:50:00,7.08,7.08,7.07,7.08,179600.0,4.4688,4.4688,4.4625,4.4688,179600.0
2013-01-22 11:55:00,7.08,7.09,7.07,7.08,227500.0,4.4688,4.4751,4.4625,4.4688,227500.0
2013-01-22 12:00:00,7.07,7.08,7.06,7.08,329800.0,4.4625,4.4688,4.4562,4.4688,329800.0
2013-01-22 12:05:00,7.08,7.08,7.07,7.08,23900.0,4.4688,4.4688,4.4625,4.4688,23900.0
2013-01-22 12:10:00,7.07,7.08,7.07,7.08,47700.0,4.4625,4.4688,4.4625,4.4688,47700.0
2013-01-22 12:15:00,7.07,7.09,7.07,7.08,95100.0,4.4625,4.4751,4.4625,4.4688,95100.0
2013-01-22 12:20:00,7.08,7.08,7.07,7.08,23400.0,4.4688,4.4688,4.4625,4.4688,23400.0
2013-01-22 12:25:00,7.08,7.08,7.07,7.08,46100.0,4.4688,4.4688,4.4625,4.4688,46100.0
2013-01-22 12:30:00,7.08,7.08,7.07,7.08,32500.0,4.4688,4.4688,4.4625,4.4688,32500.0
2013-01-22 12:35:00,7.08,7.09,7.07,7.08,120300.0,4.4688,4.4751,4.4625,4.4688,120300.0
2013-01-22 12:40:00,7.08,7.09,7.08,7.08,22900.0,4.4688,4.4751,4.4688,4.4688,22900.0
2013-01-22 12:45:00,7.08,7.09,7.07,7.07,189000.0,4.4688,4.4751,4.4625,4.4625,189000.0
2013-01-22 12:50:00,7.07,7.08,7.07,7.07,36900.0,4.4625,4.4688,4.4625,4.4625,36900.0
2013-01-22 12:55:00,7.07,7.08,7.06,7.07,231900.0,4.4625,4.4688,4.4562,4.4625,231900.0
2013-01-22 13:00:00,7.07,7.07,7.06,7.07,19300.0,4.4625,4.4625,4.4562,4.4625,19300.0
2013-01-22 13:05:00,7.07,7.07,7.05,7.06,500900.0,4.4625,4.4625,4.4499,4.4562,500900.0
2013-01-22 13:10:00,7.06,7.07,7.05,7.06,422000.0,4.4562,4.4625,4.4499,4.4562,422000.0
2013-01-22 13:15:00,7.06,7.07,7.05,7.06,175700.0,4.4562,4.4625,4.4499,4.4562,175700.0
2013-01-22 13:20:00,7.06,7.07,7.06,7.07,149900.0,4.4562,4.4625,4.4562,4.4625,149900.0
2013-01-22 13:25:00,7.06,7.07,7.06,7.06,63200.0,4.4562,4.4625,4.4562,4.4562,63200.0
2013-01-22 13:30:00,7.06,7.07,7.06,7.07,46900.0,4.4562,4.4625,4.4562,4.4625,46900.0
2013-01-22 13:35:00,7.06,7.07,7.06,7.06,78000.0,4.4562,4.4625,4.4562,4.4562,78000.0
2013-01-22 13:40:00,7.06,7.07,7.06,7.06,614400.0,4.4562,4.4625,4.4562,4.4562,614400.0
2013-01-22 13:45:00,7.06,7.07,7.05,7.05,115300.0,4.4562,4.4625,4.4499,4.4499,115300.0
2013-01-22 13:50:00,7.06,7.06,7.05,7.06,137700.0,4.4562,4.4562,4.4499,4.4562,137700.0
2013-01-22 13:55:00,7.05,7.06,7.05,7.06,19800.0,4.4499,4.4562,4.4499,4.4562,19800.0
2013-01-22 14:00:00,7.06,7.06,7.05,7.06,50000.0,4.4562,4.4562,4.4499,4.4562,50000.0
2013-01-22 14:05:00,7.06,7.06,7.05,7.06,37500.0,4.4562,4.4562,4.4499,4.4562,37500.0
2013-01-22 14:10:00,7.06,7.07,7.05,7.07,59400.0,4.4562,4.4625,4.4499,4.4625,59400.0
2013-01-22 14:15:00,7.07,7.07,7.06,7.07,59700.0,4.4625,4.4625,4.4562,4.4625,59700.0
2013-01-22 14:20:00,7.07,7.07,7.06,7.07,30000.0,4.4625,4.4625,4.4562,4.4625,30000.0
2013-01-22 14:25:00,7.07,7.07,7.06,7.07,56300.0,4.4625,4.4625,4.4562,4.4625,56300.0
2013-01-22 14:30:00,7.07,7.08,7.07,7.08,68400.0,4.4625,4.4688,4.4625,4.4688,68400.0
2013-01-22 14:35:00,7.07,7.08,7.07,7.08,35500.0,4.4625,4.4688,4.4625,4.4688,35500.0
2013-01-22 14:40:00,7.08,7.08,7.07,7.07,183400.0,4.4688,4.4688,4.4625,4.4625,183400.0
2013-01-22 14:45:00,7.07,7.07,7.06,7.07,110700.0,4.4625,4.4625,4.4562,4.4625,110700.0
2013-01-22 14:50:00,7.06,7.07,7.06,7.07,45700.0,4.4562,4.4625,4.4562,4.4625,45700.0
2013-01-22 14:55:00,7.07,7.07,7.06,7.07,64000.0,4.4625,4.4625,4.4562,4.4625,64000.0
2013-01-22 15:00:00,7.07,7.07,7.06,7.07,73700.0,4.4625,4.4625,4.4562,4.4625,73700.0
2013-01-22 15:05:00,7.07,7.07,7.06,7.07,61600.0,4.4625,4.4625,4.4562,4.4625,61600.0
2013-01-22 15:10:00,7.07,7.07,7.06,7.06,62800.0,4.4625,4.4625,4.4562,4.4562,62800.0
2013-01-22 15:15:00,7.06,7.07,7.06,7.07,163800.0,4.4562,4.4625,4.4562,4.4625,163800.0
2013-01-22 15:20:00,7.07,7.07,7.06,7.07,105100.0,4.4625,4.4625,4.4562,4.4625,105100.0
2013-01-22 15:25:00,7.07,7.07,7.06,7.07,180900.0,4.4625,4.4625,4.4562,4.4625,180900.0
2013-01-22 15:30:00,7.07,7.07,7.06,7.07,102700.0,4.4625,4.4625,4.4562,4.4625,102700.0
2013-01-22 15:35:00,7.07,7.07,7.06,7.07,86100.0,4.4625,4.4625,4.4562,4.4625,86100.0
2013-01-22 15:40:00,7.07,7.07,7.06,7.07,234600.0,4.4625,4.4625,4.4562,4.4625,234600.0
2013-01-22 15:45:00,7.07,7.07,7.06,7.07,189900.0,4.4625,4.4625,4.4562,4.4625,189900.0
2013-01-22 15:50:00,7.07,7.07,7.06,7.07,343500.0,4.4625,4.4625,4.4562,4.4625,343500.0
2013-01-22 15:55:00,7.06,7.08,7.06,7.08,774800.0,4.4562,4.4688,4.4562,4.4688,774800.0
2013-01-23 09:30:00,7.1,7.1,7.05,7.07,238900.0,4.4814,4.4814,4.4499,4.4625,238900.0
2013-01-23 09:35:00,7.07,7.07,7.05,7.06,102300.0,4.4625,4.4625,4.4499,4.4562,102300.0
2013-01-23 09:40:00,7.07,7.07,7.06,7.07,61400.0,4.4625,4.4625,4.4562,4.4625,61400.0
2013-01-23 09:45:00,7.07,7.07,7.04,7.04,226500.0,4.4625,4.4625,4.4436,4.4436,226500.0
2013-01-23 09:50:00,7.05,7.05,7.04,7.04,49100.0,4.4499,4.4499,4.4436,4.4436,49100.0
2013-01-23 09:55:00,7.04,7.06,7.02,7.05,904800.0,4.4436,4.4562,4.4309,4.4499,904800.0
2013-01-23 10:00:00,7.05,7.08,7.04,7.07,483600.0,4.4499,4.4688,4.4436,4.4625,483600.0
2013-01-23 10:05:00,7.06,7.08,7.06,7.08,104400.0,4.4562,4.4688,4.4562,4.4688,104400.0
2013-01-23 10:10:00,7.08,7.08,7.07,7.08,66900.0,4.4688,4.4688,4.4625,4.4688,66900.0
2013-01-23 10:15:00,7.08,7.08,7.06,7.06,178100.0,4.4688,4.4688,4.4562,4.4562,178100.0
2013-01-23 10:20:00,7.06,7.07,7.04,7.04,185500.0,4.4562,4.4625,4.4436,4.4436,185500.0
2013-01-23 10:25:00,7.04,7.05,7.03,7.03,361300.0,4.4436,4.4499,4.4373,4.4373,361300.0
2013-01-23 10:30:00,7.04,7.04,7.0,7.02,359500.0,4.4436,4.4436,4.4183,4.4309,359500.0
2013-01-23 10:35:00,7.02,7.04,7.02,7.04,1212600.0,4.4309,4.4436,4.4309,4.4436,1212600.0
2013-01-23 10:40:00,7.04,7.04,7.03,7.04,28000.0,4.4436,4.4436,4.4373,4.4436,28000.0
2013-01-23 10:45:00,7.04,7.04,7.03,7.04,60700.0,4.4436,4.4436,4.4373,4.4436,60700.0
2013-01-23 10:50:00,7.04,7.05,7.02,7.04,349900.0,4.4436,4.4499,4.4309,4.4436,349900.0
2013-01-23 10:55:00,7.04,7.05,7.03,7.03,192100.0,4.4436,4.4499,4.4373,4.4373,192100.0
2013-01-23 11:00:00,7.03,7.03,7.01,7.01,116100.0,4.4373,4.4373,4.4246,4.4246,116100.0
2013-01-23 11:05:00,7.01,7.03,7.01,7.02,328400.0,4.4246,4.4373,4.4246,4.4309,328400.0
2013-01-23 11:10:00,7.02,7.03,7.01,7.02,219000.0,4.4309,4.4373,4.4246,4.4309,219000.0
2013-01-23 11:15:00,7.02,7.02,7.01,7.02,44600.0,4.4309,4.4309,4.4246,4.4309,44600.0
2013-01-23 11:20:00,7.02,7.03,7.01,7.03,110800.0,4.4309,4.4373,4.4246,4.4373,110800.0
2013-01-23 11:25:00,7.03,7.03,7.02,7.03,36100.0,4.4373,4.4373,4.4309,4.4373,36100.0
2013-01-23 11:30:00,7.03,7.04,7.02,7.04,243900.0,4.4373,4.4436,4.4309,4.4436,243900.0
2013-01-23 11:35:00,7.04,7.04,7.02,7.03,119100.0,4.4436,4.4436,4.4309,4.4373,119100.0
2013-01-23 11:40:00,7.02,7.03,7.02,7.03,33900.0,4.4309,4.4373,4.4309,4.4373,33900.0
2013-01-23 11:45:00,7.03,7.03,7.02,7.03,41000.0,4.4373,4.4373,4.4309,4.4373,41000.0
2013-01-23 11:50:00,7.02,7.04,7.02,7.04,53600.0,4.4309,4.4436,4.4309,4.4436,53600.0
2013-01-23 11:55:00,7.04,7.04,7.03,7.04,41600.0,4.4436,4.4436,4.4373,4.4436,41600.0
2013-01-23 12:00:00,7.03,7.04,7.03,7.04,26300.0,4.4373,4.4436,4.4373,4.4436,26300.0
2013-01-23 12:05:00,7.04,7.04,7.03,7.03,43000.0,4.4436,4.4436,4.4373,4.4373,43000.0
2013-01-23 12:10:00,7.03,7.04,7.03,7.03,35100.0,4.4373,4.4436,4.4373,4.4373,35100.0
2013-01-23 12:15:00,7.04,7.04,7.01,7.01,314800.0,4.4436,4.4436,4.4246,4.4246,314800.0
2013-01-23 12:20:00,7.02,7.02,7.01,7.02,11200.0,4.4309,4.4309,4.4246,4.4309,11200.0
2013-01-23 12:25:00,7.01,7.02,7.01,7.02,25400.0,4.4246,4.4309,4.4246,4.4309,25400.0
2013-01-23 12:30:00,7.02,7.03,7.01,7.03,124100.0,4.4309,4.4373,4.4246,4.4373,124100.0
2013-01-23 12:35:00,7.03,7.04,7.02,7.02,128500.0,4.4373,4.4436,4.4309,4.4309,128500.0
2013-01-23 12:40:00,7.02,7.03,7.02,7.03,32800.0,4.4309,4.4373,4.4309,4.4373,32800.0
2013-01-23 12:45:00,7.02,7.03,7.02,7.02,15500.0,4.4309,4.4373,4.4309,4.4309,15500.0
2013-01-23 12:50:00,7.03,7.03,7.02,7.02,27500.0,4.4373,4.4373,4.4309,4.4309,27500.0
2013-01-23 12:55:00,7.02,7.03,7.02,7.03,40800.0,4.4309,4.4373,4.4309,4.4373,40800.0
2013-01-23 13:00:00,7.03,7.04,7.02,7.04,83900.0,4.4373,4.4436,4.4309,4.4436,83900.0
2013-01-23 13:05:00,7.04,7.04,7.02,7.02,102100.0,4.4436,4.4436,4.4309,4.4309,102100.0
2013-01-23 13:10:00,7.02,7.03,7.01,7.01,281200.0,4.4309,4.4373,4.4246,4.4246,281200.0
2013-01-23 13:15:00,7.02,7.02,7.01,7.02,23300.0,4.4309,4.4309,4.4246,4.4309,23300.0
2013-01-23 13:20:00,7.02,7.03,7.02,7.02,255000.0,4.4309,4.4373,4.4309,4.4309,255000.0
2013-01-23 13:25:00,7.03,7.03,7.0,7.01,181200.0,4.4373,4.4373,4.4183,4.4246,181200.0
2013-01-23 13:30:00,7.01,7.01,7.0,7.0,24300.0,4.4246,4.4246,4.4183,4.4183,24300.0
2013-01-23 13:35:00,7.0,7.01,7.0,7.0,22200.0,4.4183,4.4246,4.4183,4.4183,22200.0
2013-01-23 13:40:00,7.0,7.03,7.0,7.02,723000.0,4.4183,4.4373,4.4183,4.4309,723000.0
2013-01-23 13:45:00,7.02,7.03,7.02,7.03,199600.0,4.4309,4.4373,4.4309,4.4373,199600.0
2013-01-23 13:50:00,7.03,7.04,7.02,7.04,127100.0,4.4373,4.4436,4.4309,4.4436,127100.0
2013-01-23 13:55:00,7.04,7.04,7.03,7.04,83300.0,4.4436,4.4436,4.4373,4.4436,83300.0
2013-01-23 14:00:00,7.04,7.04,7.03,7.04,122900.0,4.4436,4.4436,4.4373,4.4436,122900.0
2013-01-23 14:05:00,7.04,7.04,7.03,7.04,53200.0,4.4436,4.4436,4.4373,4.4436,53200.0
2013-01-23 14:10:00,7.04,7.05,7.03,7.04,202500.0,4.4436,4.4499,4.4373,4.4436,202500.0
2013-01-23 14:15:00,7.05,7.05,7.04,7.05,25000.0,4.4499,4.4499,4.4436,4.4499,25000.0
2013-01-23 14:20:00,7.05,7.05,7.04,7.04,20200.0,4.4499,4.4499,4.4436,4.4436,20200.0
2013-01-23 14:25:00,7.05,7.05,7.02,7.02,209200.0,4.4499,4.4499,4.4309,4.4309,209200.0
2013-01-23 14:30:00,7.03,7.03,7.02,7.02,24700.0,4.4373,4.4373,4.4309,4.4309,24700.0
2013-01-23 14:35:00,7.03,7.04,7.02,7.04,146700.0,4.4373,4.4436,4.4309,4.4436,146700.0
2013-01-23 14:40:00,7.03,7.04,7.03,7.04,16400.0,4.4373,4.4436,4.4373,4.4436,16400.0
2013-01-23 14:45:00,7.04,7.04,7.03,7.04,52900.0,4.4436,4.4436,4.4373,4.4436,52900.0
2013-01-23 14:50:00,7.04,7.05,7.03,7.05,75400.0,4.4436,4.4499,4.4373,4.4499,75400.0
2013-01-23 14:55:00,7.05,7.05,7.04,7.04,41200.0,4.4499,4.4499,4.4436,4.4436,41200.0
2013-01-23 15:00:00,7.04,7.05,7.04,7.05,54000.0,4.4436,4.4499,4.4436,4.4499,54000.0
2013-01-23 15:05:00,7.04,7.05,7.04,7.04,96900.0,4.4436,4.4499,4.4436,4.4436,96900.0
2013-01-23 15:10:00,7.05,7.05,7.04,7.04,33100.0,4.4499,4.4499,4.4436,4.4436,33100.0
2013-01-23 15:15:00,7.05,7.05,7.04,7.04,43600.0,4.4499,4.4499,4.4436,4.4436,43600.0
2013-01-23 15:20:00,7.05,7.05,7.03,7.03,151000.0,4.4499,4.4499,4.4373,4.4373,151000.0
2013-01-23 15:25:00,7.04,7.04,7.01,7.01,281500.0,4.4436,4.4436,4.4246,4.4246,281500.0
2013-01-23 15:30:00,7.02,7.02,7.01,7.02,56100.0,4.4309,4.4309,4.4246,4.4309,56100.0
2013-01-23 15:35:00,7.01,7.02,7.01,7.02,82500.0,4.4246,4.4309,4.4246,4.4309,82500.0
2013-01-23 15:40:00,7.02,7.02,7.01,7.02,133000.0,4.4309,4.4309,4.4246,4.4309,133000.0
2013-01-23 15:45:00,7.02,7.02,7.01,7.02,89800.0,4.4309,4.4309,4.4246,4.4309,89800.0
2013-01-23 15:50:00,7.02,7.03,7.02,7.03,189200.0,4.4309,4.4373,4.4309,4.4373,189200.0
2013-01-23 15:55:00,7.03,7.04,7.02,7.03,604000.0,4.4373,4.4436,4.4309,4.4373,604000.0
2013-01-24 09:30:00,7.05,7.08,7.0,7.06,449000.0,4.4499,4.4688,4.4183,4.4562,449000.0
2013-01-24 09:35:00,7.06,7.07,7.03,7.04,478000.0,4.4562,4.4625,4.4373,4.4436,478000.0
2013-01-24 09:40:00,7.04,7.06,7.03,7.06,70800.0,4.4436,4.4562,4.4373,4.4562,70800.0
2013-01-24 09:45:00,7.05,7.06,7.03,7.03,52200.0,4.4499,4.4562,4.4373,4.4373,52200.0
2013-01-24 09:50:00,7.04,7.04,7.03,7.04,114800.0,4.4436,4.4436,4.4373,4.4436,114800.0
2013-01-24 09:55:00,7.04,7.04,7.03,7.04,52400.0,4.4436,4.4436,4.4373,4.4436,52400.0
2013-01-24 10:00:00,7.04,7.04,7.0,7.03,437400.0,4.4436,4.4436,4.4183,4.4373,437400.0
2013-01-24 10:05:00,7.03,7.05,7.03,7.04,217800.0,4.4373,4.4499,4.4373,4.4436,217800.0
2013-01-24 10:10:00,7.04,7.04,7.02,7.03,65400.0,4.4436,4.4436,4.4309,4.4373,65400.0
2013-01-24 10:15:00,7.03,7.03,7.01,7.03,83500.0,4.4373,4.4373,4.4246,4.4373,83500.0
2013-01-24 10:20:00,7.02,7.03,7.01,7.02,75000.0,4.4309,4.4373,4.4246,4.4309,75000.0
2013-01-24 10:25:00,7.01,7.02,7.01,7.02,25300.0,4.4246,4.4309,4.4246,4.4309,25300.0
2013-01-24 10:30:00,7.02,7.02,7.01,7.02,34100.0,4.4309,4.4309,4.4246,4.4309,34100.0
2013-01-24 10:35:00,7.02,7.03,7.01,7.03,285700.0,4.4309,4.4373,4.4246,4.4373,285700.0
2013-01-24 10:40:00,7.02,7.03,7.01,7.02,225700.0,4.4309,4.4373,4.4246,4.4309,225700.0
2013-01-24 10:45:00,7.02,7.02,7.01,7.02,32900.0,4.4309,4.4309,4.4246,4.4309,32900.0
2013-01-24 10:50:00,7.02,7.03,7.01,7.03,117000.0,4.4309,4.4373,4.4246,4.4373,117000.0
2013-01-24 10:55:00,7.03,7.03,7.02,7.03,36300.0,4.4373,4.4373,4.4309,4.4373,36300.0
2013-01-24 11:00:00,7.03,7.03,7.02,7.03,60200.0,4.4373,4.4373,4.4309,4.4373,60200.0
2013-01-24 11:05:00,7.03,7.03,7.02,7.03,133700.0,4.4373,4.4373,4.4309,4.4373,133700.0
2013-01-24 11:10:00,7.03,7.04,7.02,7.03,112000.0,4.4373,4.4436,4.4309,4.4373,112000.0
2013-01-24 11:15:00,7.03,7.03,7.02,7.02,19200.0,4.4373,4.4373,4.4309,4.4309,19200.0
2013-01-24 11:20:00,7.03,7.03,7.02,7.03,42600.0,4.4373,4.4373,4.4309,4.4373,42600.0
2013-01-24 11:25:00,7.03,7.03,7.02,7.03,36500.0,4.4373,4.4373,4.4309,4.4373,36500.0
2013-01-24 11:30:00,7.03,7.03,7.02,7.03,30500.0,4.4373,4.4373,4.4309,4.4373,30500.0
2013-01-24 11:35:00,7.03,7.03,7.01,7.02,126600.0,4.4373,4.4373,4.4246,4.4309,126600.0
2013-01-24 11:40:00,7.02,7.02,7.01,7.02,31300.0,4.4309,4.4309,4.4246,4.4309,31300.0
2013-01-24 11:45:00,7.01,7.02,7.0,7.0,87700.0,4.4246,4.4309,4.4183,4.4183,87700.0
2013-01-24 11:50:00,7.0,7.01,6.99,6.99,163000.0,4.4183,4.4246,4.412,4.412,163000.0
2013-01-24 11:55:00,7.0,7.0,6.98,6.99,192700.0,4.4183,4.4183,4.4057,4.412,192700.0
2013-01-24 12:00:00,6.99,6.99,6.98,6.99,9900.0,4.412,4.412,4.4057,4.412,9900.0
2013-01-24 12:05:00,6.98,6.99,6.98,6.99,52500.0,4.4057,4.412,4.4057,4.412,52500.0
2013-01-24 12:10:00,6.99,6.99,6.98,6.99,23100.0,4.412,4.412,4.4057,4.412,23100.0
2013-01-24 12:15:00,6.99,6.99,6.98,6.99,74000.0,4.412,4.412,4.4057,4.412,74000.0
2013-01-24 12:20:00,6.99,6.99,6.98,6.99,61600.0,4.412,4.412,4.4057,4.412,61600.0
2013-01-24 12:25:00,6.98,6.99,6.98,6.99,27800.0,4.4057,4.412,4.4057,4.412,27800.0
2013-01-24 12:30:00,6.99,6.99,6.97,6.98,114700.0,4.412,4.412,4.3994,4.4057,114700.0
2013-01-24 12:35:00,6.98,6.98,6.96,6.96,73600.0,4.4057,4.4057,4.3931,4.3931,73600.0
2013-01-24 12:40:00,6.96,6.97,6.95,6.95,148500.0,4.3931,4.3994,4.3868,4.3868,148500.0
2013-01-24 12:45:00,6.95,6.98,6.95,6.98,133000.0,4.3868,4.4057,4.3868,4.4057,133000.0
2013-01-24 12:50:00,6.97,6.98,6.97,6.97,35900.0,4.3994,4.4057,4.3994,4.3994,35900.0
2013-01-24 12:55:00,6.98,6.98,6.95,6.96,135200.0,4.4057,4.4057,4.3868,4.3931,135200.0
2013-01-24 13:00:00,6.96,6.97,6.96,6.97,73400.0,4.3931,4.3994,4.3931,4.3994,73400.0
2013-01-24 13:05:00,6.97,6.97,6.96,6.97,16200.0,4.3994,4.3994,4.3931,4.3994,16200.0
2013-01-24 13:10:00,6.97,6.97,6.96,6.97,19900.0,4.3994,4.3994,4.3931,4.3994,19900.0
2013-01-24 13:15:00,6.97,6.97,6.96,6.97,7200.0,4.3994,4.3994,4.3931,4.3994,7200.0
2013-01-24 13:20:00,6.97,6.98,6.96,6.98,92600.0,4.3994,4.4057,4.3931,4.4057,92600.0
2013-01-24 13:25:00,6.98,6.98,6.97,6.97,14100.0,4.4057,4.4057,4.3994,4.3994,14100.0
2013-01-24 13:30:00,6.98,6.98,6.97,6.98,32300.0,4.4057,4.4057,4.3994,4.4057,32300.0
2013-01-24 13:35:00,6.98,6.98,6.96,6.97,66400.0,4.4057,4.4057,4.3931,4.3994,66400.0
2013-01-24 13:40:00,6.97,6.97,6.95,6.96,69700.0,4.3994,4.3994,4.3868,4.3931,69700.0
2013-01-24 13:45:00,6.96,6.96,6.95,6.96,89400.0,4.3931,4.3931,4.3868,4.3931,89400.0
2013-01-24 13:50:00,6.96,6.98,6.95,6.98,133600.0,4.3931,4.4057,4.3868,4.4057,133600.0
2013-01-24 13:55:00,6.98,6.98,6.97,6.98,27800.0,4.4057,4.4057,4.3994,4.4057,27800.0
2013-01-24 14:00:00,6.98,6.98,6.96,6.97,56600.0,4.4057,4.4057,4.3931,4.3994,56600.0
2013-01-24 14:05:00,6.97,6.97,6.96,6.97,17800.0,4.3994,4.3994,4.3931,4.3994,17800.0
2013-01-24 14:10:00,6.96,6.97,6.96,6.97,22100.0,4.3931,4.3994,4.3931,4.3994,22100.0
2013-01-24 14:15:00,6.97,6.97,6.96,6.96,21300.0,4.3994,4.3994,4.3931,4.3931,21300.0
2013-01-24 14:20:00,6.97,6.97,6.96,6.97,9700.0,4.3994,4.3994,4.3931,4.3994,9700.0
2013-01-24 14:25:00,6.97,6.97,6.96,6.97,15900.0,4.3994,4.3994,4.3931,4.3994,15900.0
2013-01-24 14:30:00,6.97,6.97,6.96,6.97,255200.0,4.3994,4.3994,4.3931,4.3994,255200.0
2013-01-24 14:35:00,6.97,6.97,6.96,6.97,53100.0,4.3994,4.3994,4.3931,4.3994,53100.0
2013-01-24 14:40:00,6.97,6.97,6.96,6.97,22000.0,4.3994,4.3994,4.3931,4.3994,22000.0
2013-01-24 14:45:00,6.97,6.98,6.97,6.98,86300.0,4.3994,4.4057,4.3994,4.4057,86300.0
2013-01-24 14:50:00,6.98,6.98,6.97,6.98,37400.0,4.4057,4.4057,4.3994,4.4057,37400.0
2013-01-24 14:55:00,6.98,6.98,6.97,6.97,151700.0,4.4057,4.4057,4.3994,4.3994,151700.0
2013-01-24 15:00:00,6.97,6.98,6.97,6.98,17300.0,4.3994,4.4057,4.3994,4.4057,17300.0
2013-01-24 15:05:00,6.98,6.98,6.97,6.98,39800.0,4.4057,4.4057,4.3994,4.4057,39800.0
2013-01-24 15:10:00,6.98,6.98,6.97,6.98,30300.0,4.4057,4.4057,4.3994,4.4057,30300.0
2013-01-24 15:15:00,6.98,6.99,6.97,6.97,253500.0,4.4057,4.412,4.3994,4.3994,253500.0
2013-01-24 15:20:00,6.98,6.98,6.97,6.98,32200.0,4.4057,4.4057,4.3994,4.4057,32200.0
2013-01-24 15:25:00,6.98,6.98,6.97,6.98,130500.0,4.4057,4.4057,4.3994,4.4057,130500.0
2013-01-24 15:30:00,6.98,6.98,6.97,6.98,42000.0,4.4057,4.4057,4.3994,4.4057,42000.0
2013-01-24 15:35:00,6.98,6.99,6.97,6.99,158800.0,4.4057,4.412,4.3994,4.412,158800.0
2013-01-24 15:40:00,6.99,6.99,6.98,6.99,43000.0,4.412,4.412,4.4057,4.412,43000.0
2013-01-24 15:45:00,6.99,6.99,6.97,6.98,319300.0,4.412,4.412,4.3994,4.4057,319300.0
2013-01-24 15:50:00,6.98,6.99,6.97,6.99,267100.0,4.4057,4.412,4.3994,4.412,267100.0
2013-01-24 15:55:00,6.99,6.99,6.98,6.98,352900.0,4.412,4.412,4.4057,4.4057,352900.0
2013-01-25 09:30:00,7.0,7.04,6.98,6.98,165700.0,4.4183,4.4436,4.4057,4.4057,165700.0
2013-01-25 09:35:00,6.98,7.0,6.96,6.96,292800.0,4.4057,4.4183,4.3931,4.3931,292800.0
2013-01-25 09:40:00,6.97,6.97,6.95,6.97,73000.0,4.3994,4.3994,4.3868,4.3994,73000.0
2013-01-25 09:45:00,6.97,6.98,6.95,6.95,74900.0,4.3994,4.4057,4.3868,4.3868,74900.0
2013-01-25 09:50:00,6.95,6.98,6.95,6.98,73900.0,4.3868,4.4057,4.3868,4.4057,73900.0
2013-01-25 09:55:00,6.97,6.98,6.96,6.96,59500.0,4.3994,4.4057,4.3931,4.3931,59500.0
2013-01-25 10:00:00,6.97,6.97,6.96,6.96,137800.0,4.3994,4.3994,4.3931,4.3931,137800.0
2013-01-25 10:05:00,6.97,6.97,6.96,6.96,33900.0,4.3994,4.3994,4.3931,4.3931,33900.0
2013-01-25 10:10:00,6.97,6.97,6.96,6.96,17100.0,4.3994,4.3994,4.3931,4.3931,17100.0
2013-01-25 10:15:00,6.97,6.98,6.96,6.98,72700.0,4.3994,4.4057,4.3931,4.4057,72700.0
2013-01-25 10:20:00,6.98,6.98,6.97,6.98,34600.0,4.4057,4.4057,4.3994,4.4057,34600.0
2013-01-25 10:25:00,6.98,6.98,6.96,6.96,89200.0,4.4057,4.4057,4.3931,4.3931,89200.0
2013-01-25 10:30:00,6.97,6.97,6.96,6.97,49200.0,4.3994,4.3994,4.3931,4.3994,49200.0
2013-01-25 10:35:00,6.97,6.97,6.96,6.97,22000.0,4.3994,4.3994,4.3931,4.3994,22000.0
2013-01-25 10:40:00,6.97,6.98,6.96,6.97,82300.0,4.3994,4.4057,4.3931,4.3994,82300.0
2013-01-25 10:45:00,6.97,6.98,6.96,6.97,59600.0,4.3994,4.4057,4.3931,4.3994,59600.0
2013-01-25 10:50:00,6.96,6.97,6.96,6.97,24200.0,4.3931,4.3994,4.3931,4.3994,24200.0
2013-01-25 10:55:00,6.97,6.97,6.96,6.97,14200.0,4.3994,4.3994,4.3931,4.3994,14200.0
2013-01-25 11:00:00,6.97,6.99,6.96,6.98,156400.0,4.3994,4.412,4.3931,4.4057,156400.0
2013-01-25 11:05:00,6.98,6.98,6.97,6.98,321700.0,4.4057,4.4057,4.3994,4.4057,321700.0
2013-01-25 11:10:00,6.98,6.98,6.97,6.97,42700.0,4.4057,4.4057,4.3994,4.3994,42700.0
2013-01-25 11:15:00,6.98,6.98,6.96,6.96,97500.0,4.4057,4.4057,4.3931,4.3931,97500.0
2013-01-25 11:20:00,6.96,6.97,6.95,6.95,63400.0,4.3931,4.3994,4.3868,4.3868,63400.0
2013-01-25 11:25:00,6.95,6.96,6.95,6.96,19000.0,4.3868,4.3931,4.3868,4.3931,19000.0
2013-01-25 11:30:00,6.96,6.96,6.95,6.95,31500.0,4.3931,4.3931,4.3868,4.3868,31500.0
2013-01-25 11:35:00,6.95,6.97,6.95,6.96,168600.0,4.3868,4.3994,4.3868,4.3931,168600.0
2013-01-25 11:40:00,6.96,6.97,6.96,6.96,75800.0,4.3931,4.3994,4.3931,4.3931,75800.0
2013-01-25 11:45:00,6.97,6.97,6.96,6.96,46900.0,4.3994,4.3994,4.3931,4.3931,46900.0
2013-01-25 11:50:00,6.97,6.97,6.95,6.95,63200.0,4.3994,4.3994,4.3868,4.3868,63200.0
2013-01-25 11:55:00,6.95,6.96,6.95,6.95,18100.0,4.3868,4.3931,4.3868,4.3868,18100.0
2013-01-25 12:00:00,6.95,6.96,6.95,6.96,33600.0,4.3868,4.3931,4.3868,4.3931,33600.0
2013-01-25 12:05:00,6.96,6.98,6.95,6.98,74800.0,4.3931,4.4057,4.3868,4.4057,74800.0
2013-01-25 12:10:00,6.98,6.98,6.97,6.98,16600.0,4.4057,4.4057,4.3994,4.4057,16600.0
2013-01-25 12:15:00,6.98,6.98,6.97,6.98,41400.0,4.4057,4.4057,4.3994,4.4057,41400.0
2013-01-25 12:20:00,6.98,6.98,6.97,6.98,18300.0,4.4057,4.4057,4.3994,4.4057,18300.0
2013-01-25 12:25:00,6.98,6.98,6.97,6.97,23400.0,4.4057,4.4057,4.3994,4.3994,23400.0
2013-01-25 12:30:00,6.98,6.98,6.97,6.97,10000.0,4.4057,4.4057,4.3994,4.3994,10000.0
2013-01-25 12:35:00,6.98,6.98,6.97,6.98,57000.0,4.4057,4.4057,4.3994,4.4057,57000.0
2013-01-25 12:40:00,6.98,6.98,6.97,6.97,49500.0,4.4057,4.4057,4.3994,4.3994,49500.0
2013-01-25 12:45:00,6.97,6.98,6.96,6.96,174900.0,4.3994,4.4057,4.3931,4.3931,174900.0
2013-01-25 12:50:00,6.97,6.97,6.96,6.97,24200.0,4.3994,4.3994,4.3931,4.3994,24200.0
2013-01-25 12:55:00,6.96,6.97,6.95,6.95,56200.0,4.3931,4.3994,4.3868,4.3868,56200.0
2013-01-25 13:00:00,6.96,6.96,6.95,6.95,10900.0,4.3931,4.3931,4.3868,4.3868,10900.0
2013-01-25 13:05:00,6.96,6.96,6.95,6.95,37000.0,4.3931,4.3931,4.3868,4.3868,37000.0
2013-01-25 13:10:00,6.95,6.97,6.95,6.96,141200.0,4.3868,4.3994,4.3868,4.3931,141200.0
2013-01-25 13:15:00,6.96,6.97,6.96,6.97,23800.0,4.3931,4.3994,4.3931,4.3994,23800.0
2013-01-25 13:20:00,6.97,6.97,6.96,6.96,42200.0,4.3994,4.3994,4.3931,4.3931,42200.0
2013-01-25 13:25:00,6.97,6.97,6.96,6.97,22900.0,4.3994,4.3994,4.3931,4.3994,22900.0
2013-01-25 13:30:00,6.97,6.98,6.96,6.98,194900.0,4.3994,4.4057,4.3931,4.4057,194900.0
2013-01-25 13:35:00,6.98,6.98,6.97,6.98,57000.0,4.4057,4.4057,4.3994,4.4057,57000.0
2013-01-25 13:40:00,6.97,6.98,6.97,6.98,18700.0,4.3994,4.4057,4.3994,4.4057,18700.0
2013-01-25 13:45:00,6.98,6.98,6.97,6.97,31700.0,4.4057,4.4057,4.3994,4.3994,31700.0
2013-01-25 13:50:00,6.98,6.98,6.97,6.98,28600.0,4.4057,4.4057,4.3994,4.4057,28600.0
2013-01-25 13:55:00,6.98,6.98,6.97,6.97,40000.0,4.4057,4.4057,4.3994,4.3994,40000.0
2013-01-25 14:00:00,6.97,6.98,6.97,6.97,24600.0,4.3994,4.4057,4.3994,4.3994,24600.0
2013-01-25 14:05:00,6.97,6.98,6.97,6.98,29100.0,4.3994,4.4057,4.3994,4.4057,29100.0
2013-01-25 14:10:00,6.98,6.98,6.97,6.98,72000.0,4.4057,4.4057,4.3994,4.4057,72000.0
2013-01-25 14:15:00,6.98,6.98,6.97,6.98,34800.0,4.4057,4.4057,4.3994,4.4057,34800.0
2013-01-25 14:20:00,6.97,6.98,6.97,6.98,22800.0,4.3994,4.4057,4.3994,4.4057,22800.0
2013-01-25 14:25:00,6.98,6.98,6.97,6.98,10400.0,4.4057,4.4057,4.3994,4.4057,10400.0
2013-01-25 14:30:00,6.98,6.98,6.97,6.97,29400.0,4.4057,4.4057,4.3994,4.3994,29400.0
2013-01-25 14:35:00,6.98,6.99,6.98,6.99,105000.0,4.4057,4.412,4.4057,4.412,105000.0
2013-01-25 14:40:00,6.98,7.0,6.98,7.0,106400.0,4.4057,4.4183,4.4057,4.4183,106400.0
2013-01-25 14:45:00,6.99,7.0,6.99,7.0,73700.0,4.412,4.4183,4.412,4.4183,73700.0
2013-01-25 14:50:00,7.0,7.0,6.99,7.0,51800.0,4.4183,4.4183,4.412,4.4183,51800.0
2013-01-25 14:55:00,7.0,7.0,6.99,6.99,24200.0,4.4183,4.4183,4.412,4.412,24200.0
2013-01-25 15:00:00,7.0,7.0,6.99,6.99,33600.0,4.4183,4.4183,4.412,4.412,33600.0
2013-01-25 15:05:00,6.99,7.0,6.97,6.98,108900.0,4.412,4.4183,4.3994,4.4057,108900.0
2013-01-25 15:10:00,6.97,6.98,6.97,6.98,27200.0,4.3994,4.4057,4.3994,4.4057,27200.0
2013-01-25 15:15:00,6.98,6.98,6.97,6.98,20300.0,4.4057,4.4057,4.3994,4.4057,20300.0
2013-01-25 15:20:00,6.98,6.98,6.97,6.98,55000.0,4.4057,4.4057,4.3994,4.4057,55000.0
2013-01-25 15:25:00,6.98,6.99,6.97,6.99,188100.0,4.4057,4.412,4.3994,4.412,188100.0
2013-01-25 15:30:00,6.99,6.99,6.96,6.97,215300.0,4.412,4.412,4.3931,4.3994,215300.0
2013-01-25 15:35:00,6.97,6.97,6.96,6.97,40500.0,4.3994,4.3994,4.3931,4.3994,40500.0
2013-01-25 15:40:00,6.96,6.97,6.95,6.96,138800.0,4.3931,4.3994,4.3868,4.3931,138800.0
2013-01-25 15:45:00,6.96,6.96,6.93,6.95,433300.0,4.3931,4.3931,4.3741,4.3868,433300.0
2013-01-25 15:50:00,6.94,6.95,6.94,6.94,336200.0,4.3804,4.3868,4.3804,4.3804,336200.0
2013-01-25 15:55:00,6.95,6.95,6.92,6.93,1269700.0,4.3868,4.3868,4.3678,4.3741,1269700.0
2013-01-28 09:30:00,6.96,6.98,6.96,6.96,211800.0,4.3931,4.4057,4.3931,4.3931,211800.0
2013-01-28 09:35:00,6.97,6.97,6.94,6.96,109900.0,4.3994,4.3994,4.3804,4.3931,109900.0
2013-01-28 09:40:00,6.96,6.96,6.93,6.93,90900.0,4.3931,4.3931,4.3741,4.3741,90900.0
2013-01-28 09:45:00,6.93,6.94,6.92,6.94,332900.0,4.3741,4.3804,4.3678,4.3804,332900.0
2013-01-28 09:50:00,6.94,6.94,6.91,6.92,133700.0,4.3804,4.3804,4.3615,4.3678,133700.0
2013-01-28 09:55:00,6.92,6.93,6.92,6.93,46600.0,4.3678,4.3741,4.3678,4.3741,46600.0
2013-01-28 10:00:00,6.92,6.93,6.91,6.92,63500.0,4.3678,4.3741,4.3615,4.3678,63500.0
2013-01-28 10:05:00,6.92,6.93,6.91,6.92,108300.0,4.3678,4.3741,4.3615,4.3678,108300.0
2013-01-28 10:10:00,6.92,6.93,6.9,6.91,542800.0,4.3678,4.3741,4.3552,4.3615,542800.0
2013-01-28 10:15:00,6.92,6.93,6.9,6.93,399200.0,4.3678,4.3741,4.3552,4.3741,399200.0
2013-01-28 10:20:00,6.93,6.95,6.92,6.95,141900.0,4.3741,4.3868,4.3678,4.3868,141900.0
2013-01-28 10:25:00,6.94,6.95,6.93,6.94,176500.0,4.3804,4.3868,4.3741,4.3804,176500.0
2013-01-28 10:30:00,6.94,6.95,6.93,6.95,56700.0,4.3804,4.3868,4.3741,4.3868,56700.0
2013-01-28 10:35:00,6.94,6.95,6.94,6.95,45900.0,4.3804,4.3868,4.3804,4.3868,45900.0
2013-01-28 10:40:00,6.95,6.95,6.94,6.94,31100.0,4.3868,4.3868,4.3804,4.3804,31100.0
2013-01-28 10:45:00,6.95,6.96,6.94,6.96,150700.0,4.3868,4.3931,4.3804,4.3931,150700.0
2013-01-28 10:50:00,6.96,6.96,6.95,6.96,16500.0,4.3931,4.3931,4.3868,4.3931,16500.0
2013-01-28 10:55:00,6.96,6.96,6.95,6.96,36900.0,4.3931,4.3931,4.3868,4.3931,36900.0
2013-01-28 11:00:00,6.96,6.96,6.95,6.96,27700.0,4.3931,4.3931,4.3868,4.3931,27700.0
2013-01-28 11:05:00,6.96,6.97,6.96,6.97,56100.0,4.3931,4.3994,4.3931,4.3994,56100.0
2013-01-28 11:10:00,6.97,6.98,6.95,6.95,221400.0,4.3994,4.4057,4.3868,4.3868,221400.0
2013-01-28 11:15:00,6.95,6.96,6.94,6.95,92400.0,4.3868,4.3931,4.3804,4.3868,92400.0
2013-01-28 11:20:00,6.95,6.95,6.94,6.95,56100.0,4.3868,4.3868,4.3804,4.3868,56100.0
2013-01-28 11:25:00,6.95,6.96,6.94,6.95,148900.0,4.3868,4.3931,4.3804,4.3868,148900.0
2013-01-28 11:30:00,6.96,6.96,6.95,6.95,12000.0,4.3931,4.3931,4.3868,4.3868,12000.0
2013-01-28 11:35:00,6.96,6.96,6.95,6.96,18900.0,4.3931,4.3931,4.3868,4.3931,18900.0
2013-01-28 11:40:00,6.96,6.96,6.95,6.96,17500.0,4.3931,4.3931,4.3868,4.3931,17500.0
2013-01-28 11:45:00,6.96,6.96,6.95,6.96,29000.0,4.3931,4.3931,4.3868,4.3931,29000.0
2013-01-28 11:50:00,6.96,6.96,6.96,6.96,16900.0,4.3931,4.3931,4.3931,4.3931,16900.0
2013-01-28 11:55:00,6.96,6.96,6.95,6.96,16900.0,4.3931,4.3931,4.3868,4.3931,16900.0
2013-01-28 12:00:00,6.96,6.96,6.95,6.96,51100.0,4.3931,4.3931,4.3868,4.3931,51100.0
2013-01-28 12:05:00,6.96,6.96,6.95,6.96,37100.0,4.3931,4.3931,4.3868,4.3931,37100.0
2013-01-28 12:10:00,6.96,6.96,6.95,6.96,46000.0,4.3931,4.3931,4.3868,4.3931,46000.0
2013-01-28 12:15:00,6.96,6.96,6.95,6.96,34400.0,4.3931,4.3931,4.3868,4.3931,34400.0
2013-01-28 12:20:00,6.96,6.96,6.95,6.96,37000.0,4.3931,4.3931,4.3868,4.3931,37000.0
2013-01-28 12:25:00,6.96,6.96,6.95,6.96,11900.0,4.3931,4.3931,4.3868,4.3931,11900.0
2013-01-28 12:30:00,6.96,6.96,6.95,6.96,17300.0,4.3931,4.3931,4.3868,4.3931,17300.0
2013-01-28 12:35:00,6.96,6.96,6.95,6.96,48100.0,4.3931,4.3931,4.3868,4.3931,48100.0
2013-01-28 12:40:00,6.96,6.96,6.95,6.96,19800.0,4.3931,4.3931,4.3868,4.3931,19800.0
2013-01-28 12:45:00,6.96,6.96,6.95,6.96,17500.0,4.3931,4.3931,4.3868,4.3931,17500.0
2013-01-28 12:50:00,6.96,6.96,6.95,6.96,41200.0,4.3931,4.3931,4.3868,4.3931,41200.0
2013-01-28 12:55:00,6.96,6.96,6.95,6.96,52000.0,4.3931,4.3931,4.3868,4.3931,52000.0
2013-01-28 13:00:00,6.96,6.96,6.95,6.95,17300.0,4.3931,4.3931,4.3868,4.3868,17300.0
2013-01-28 13:05:00,6.96,6.96,6.95,6.96,50300.0,4.3931,4.3931,4.3868,4.3931,50300.0
2013-01-28 13:10:00,6.96,6.96,6.95,6.96,15400.0,4.3931,4.3931,4.3868,4.3931,15400.0
2013-01-28 13:15:00,6.96,6.96,6.95,6.95,15100.0,4.3931,4.3931,4.3868,4.3868,15100.0
2013-01-28 13:20:00,6.96,6.96,6.94,6.94,203500.0,4.3931,4.3931,4.3804,4.3804,203500.0
2013-01-28 13:25:00,6.95,6.95,6.93,6.93,87700.0,4.3868,4.3868,4.3741,4.3741,87700.0
2013-01-28 13:30:00,6.94,6.94,6.93,6.94,15700.0,4.3804,4.3804,4.3741,4.3804,15700.0
2013-01-28 13:35:00,6.93,6.94,6.93,6.94,63000.0,4.3741,4.3804,4.3741,4.3804,63000.0
2013-01-28 13:40:00,6.94,6.94,6.93,6.93,26700.0,4.3804,4.3804,4.3741,4.3741,26700.0
2013-01-28 13:45:00,6.93,6.94,6.93,6.93,8200.0,4.3741,4.3804,4.3741,4.3741,8200.0
2013-01-28 13:50:00,6.94,6.94,6.92,6.93,341600.0,4.3804,4.3804,4.3678,4.3741,341600.0
2013-01-28 13:55:00,6.92,6.94,6.92,6.94,137100.0,4.3678,4.3804,4.3678,4.3804,137100.0
2013-01-28 14:00:00,6.94,6.94,6.92,6.92,213300.0,4.3804,4.3804,4.3678,4.3678,213300.0
2013-01-28 14:05:00,6.93,6.93,6.92,6.93,28700.0,4.3741,4.3741,4.3678,4.3741,28700.0
2013-01-28 14:10:00,6.93,6.93,6.92,6.93,19800.0,4.3741,4.3741,4.3678,4.3741,19800.0
2013-01-28 14:15:00,6.93,6.93,6.92,6.92,21600.0,4.3741,4.3741,4.3678,4.3678,21600.0
2013-01-28 14:20:00,6.93,6.93,6.92,6.92,21200.0,4.3741,4.3741,4.3678,4.3678,21200.0
2013-01-28 14:25:00,6.93,6.93,6.92,6.93,57700.0,4.3741,4.3741,4.3678,4.3741,57700.0
2013-01-28 14:30:00,6.93,6.93,6.92,6.93,23900.0,4.3741,4.3741,4.3678,4.3741,23900.0
2013-01-28 14:35:00,6.93,6.93,6.92,6.93,24100.0,4.3741,4.3741,4.3678,4.3741,24100.0
2013-01-28 14:40:00,6.93,6.93,6.92,6.92,39700.0,4.3741,4.3741,4.3678,4.3678,39700.0
2013-01-28 14:45:00,6.93,6.94,6.92,6.92,207200.0,4.3741,4.3804,4.3678,4.3678,207200.0
2013-01-28 14:50:00,6.93,6.93,6.92,6.93,36400.0,4.3741,4.3741,4.3678,4.3741,36400.0
2013-01-28 14:55:00,6.93,6.93,6.92,6.92,23000.0,4.3741,4.3741,4.3678,4.3678,23000.0
2013-01-28 15:00:00,6.93,6.94,6.92,6.94,168800.0,4.3741,4.3804,4.3678,4.3804,168800.0
2013-01-28 15:05:00,6.94,6.94,6.93,6.94,20800.0,4.3804,4.3804,4.3741,4.3804,20800.0
2013-01-28 15:10:00,6.94,6.94,6.93,6.94,16100.0,4.3804,4.3804,4.3741,4.3804,16100.0
2013-01-28 15:15:00,6.94,6.94,6.93,6.94,41100.0,4.3804,4.3804,4.3741,4.3804,41100.0
2013-01-28 15:20:00,6.94,6.94,6.93,6.94,113300.0,4.3804,4.3804,4.3741,4.3804,113300.0
2013-01-28 15:25:00,6.94,6.94,6.91,6.91,361300.0,4.3804,4.3804,4.3615,4.3615,361300.0
2013-01-28 15:30:00,6.92,6.93,6.91,6.93,186400.0,4.3678,4.3741,4.3615,4.3741,186400.0
2013-01-28 15:35:00,6.93,6.93,6.92,6.93,47800.0,4.3741,4.3741,4.3678,4.3741,47800.0
2013-01-28 15:40:00,6.93,6.93,6.92,6.93,58700.0,4.3741,4.3741,4.3678,4.3741,58700.0
2013-01-28 15:45:00,6.93,6.93,6.92,6.93,111300.0,4.3741,4.3741,4.3678,4.3741,111300.0
2013-01-28 15:50:00,6.93,6.94,6.93,6.94,317500.0,4.3741,4.3804,4.3741,4.3804,317500.0
2013-01-28 15:55:00,6.94,6.94,6.93,6.94,379000.0,4.3804,4.3804,4.3741,4.3804,379000.0
2013-01-29 09:30:00,6.91,6.96,6.91,6.94,136900.0,4.3615,4.3931,4.3615,4.3804,136900.0
2013-01-29 09:35:00,6.95,6.96,6.94,6.95,68600.0,4.3868,4.3931,4.3804,4.3868,68600.0
2013-01-29 09:40:00,6.95,6.95,6.94,6.95,44400.0,4.3868,4.3868,4.3804,4.3868,44400.0
2013-01-29 09:45:00,6.94,6.96,6.94,6.96,55200.0,4.3804,4.3931,4.3804,4.3931,55200.0
2013-01-29 09:50:00,6.96,6.97,6.95,6.96,381800.0,4.3931,4.3994,4.3868,4.3931,381800.0
2013-01-29 09:55:00,6.97,6.97,6.92,6.94,1290700.0,4.3994,4.3994,4.3678,4.3804,1290700.0
2013-01-29 10:00:00,6.93,6.93,6.92,6.92,48800.0,4.3741,4.3741,4.3678,4.3678,48800.0
2013-01-29 10:05:00,6.93,6.93,6.91,6.92,160900.0,4.3741,4.3741,4.3615,4.3678,160900.0
2013-01-29 10:10:00,6.91,6.94,6.91,6.93,343800.0,4.3615,4.3804,4.3615,4.3741,343800.0
2013-01-29 10:15:00,6.92,6.93,6.9,6.92,285500.0,4.3678,4.3741,4.3552,4.3678,285500.0
2013-01-29 10:20:00,6.92,6.93,6.9,6.9,1110600.0,4.3678,4.3741,4.3552,4.3552,1110600.0
2013-01-29 10:25:00,6.91,6.91,6.9,6.91,98600.0,4.3615,4.3615,4.3552,4.3615,98600.0
2013-01-29 10:30:00,6.91,6.91,6.9,6.9,127400.0,4.3615,4.3615,4.3552,4.3552,127400.0
2013-01-29 10:35:00,6.91,6.91,6.9,6.91,87000.0,4.3615,4.3615,4.3552,4.3615,87000.0
2013-01-29 10:40:00,6.9,6.91,6.88,6.9,643500.0,4.3552,4.3615,4.3426,4.3552,643500.0
2013-01-29 10:45:00,6.9,6.9,6.88,6.89,301800.0,4.3552,4.3552,4.3426,4.3489,301800.0
2013-01-29 10:50:00,6.88,6.89,6.87,6.89,234200.0,4.3426,4.3489,4.3363,4.3489,234200.0
2013-01-29 10:55:00,6.88,6.89,6.88,6.88,126700.0,4.3426,4.3489,4.3426,4.3426,126700.0
2013-01-29 11:00:00,6.88,6.89,6.86,6.87,236700.0,4.3426,4.3489,4.3299,4.3363,236700.0
2013-01-29 11:05:00,6.87,6.87,6.86,6.87,243600.0,4.3363,4.3363,4.3299,4.3363,243600.0
2013-01-29 11:10:00,6.87,6.9,6.87,6.9,427100.0,4.3363,4.3552,4.3363,4.3552,427100.0
2013-01-29 11:15:00,6.9,6.91,6.89,6.91,192900.0,4.3552,4.3615,4.3489,4.3615,192900.0
2013-01-29 11:20:00,6.91,6.92,6.9,6.92,178100.0,4.3615,4.3678,4.3552,4.3678,178100.0
2013-01-29 11:25:00,6.92,6.92,6.9,6.91,209700.0,4.3678,4.3678,4.3552,4.3615,209700.0
2013-01-29 11:30:00,6.9,6.91,6.9,6.91,24100.0,4.3552,4.3615,4.3552,4.3615,24100.0
2013-01-29 11:35:00,6.91,6.91,6.9,6.91,36500.0,4.3615,4.3615,4.3552,4.3615,36500.0
2013-01-29 11:40:00,6.91,6.91,6.9,6.91,64100.0,4.3615,4.3615,4.3552,4.3615,64100.0
2013-01-29 11:45:00,6.91,6.91,6.9,6.91,43500.0,4.3615,4.3615,4.3552,4.3615,43500.0
2013-01-29 11:50:00,6.91,6.91,6.89,6.9,139800.0,4.3615,4.3615,4.3489,4.3552,139800.0
2013-01-29 11:55:00,6.9,6.9,6.88,6.88,85200.0,4.3552,4.3552,4.3426,4.3426,85200.0
2013-01-29 12:00:00,6.88,6.89,6.88,6.88,14400.0,4.3426,4.3489,4.3426,4.3426,14400.0
2013-01-29 12:05:00,6.88,6.89,6.87,6.87,144100.0,4.3426,4.3489,4.3363,4.3363,144100.0
2013-01-29 12:10:00,6.88,6.88,6.87,6.88,10900.0,4.3426,4.3426,4.3363,4.3426,10900.0
2013-01-29 12:15:00,6.88,6.89,6.87,6.89,161300.0,4.3426,4.3489,4.3363,4.3489,161300.0
2013-01-29 12:20:00,6.89,6.89,6.88,6.89,23500.0,4.3489,4.3489,4.3426,4.3489,23500.0
2013-01-29 12:25:00,6.89,6.89,6.88,6.89,67000.0,4.3489,4.3489,4.3426,4.3489,67000.0
2013-01-29 12:30:00,6.89,6.89,6.86,6.87,592900.0,4.3489,4.3489,4.3299,4.3363,592900.0
2013-01-29 12:35:00,6.87,6.88,6.87,6.87,21400.0,4.3363,4.3426,4.3363,4.3363,21400.0
2013-01-29 12:40:00,6.88,6.88,6.87,6.88,152600.0,4.3426,4.3426,4.3363,4.3426,152600.0
2013-01-29 12:45:00,6.88,6.89,6.87,6.89,305100.0,4.3426,4.3489,4.3363,4.3489,305100.0
2013-01-29 12:50:00,6.89,6.89,6.88,6.88,13200.0,4.3489,4.3489,4.3426,4.3426,13200.0
2013-01-29 12:55:00,6.89,6.89,6.87,6.88,532300.0,4.3489,4.3489,4.3363,4.3426,532300.0
2013-01-29 13:00:00,6.88,6.88,6.87,6.88,10300.0,4.3426,4.3426,4.3363,4.3426,10300.0
2013-01-29 13:05:00,6.88,6.88,6.87,6.88,23300.0,4.3426,4.3426,4.3363,4.3426,23300.0
2013-01-29 13:10:00,6.88,6.88,6.87,6.88,24300.0,4.3426,4.3426,4.3363,4.3426,24300.0
2013-01-29 13:15:00,6.88,6.88,6.87,6.88,35500.0,4.3426,4.3426,4.3363,4.3426,35500.0
2013-01-29 13:20:00,6.88,6.88,6.87,6.88,72400.0,4.3426,4.3426,4.3363,4.3426,72400.0
2013-01-29 13:25:00,6.88,6.88,6.87,6.88,58400.0,4.3426,4.3426,4.3363,4.3426,58400.0
2013-01-29 13:30:00,6.87,6.88,6.87,6.88,80700.0,4.3363,4.3426,4.3363,4.3426,80700.0
2013-01-29 13:35:00,6.88,6.88,6.87,6.88,23000.0,4.3426,4.3426,4.3363,4.3426,23000.0
2013-01-29 13:40:00,6.88,6.88,6.87,6.88,53200.0,4.3426,4.3426,4.3363,4.3426,53200.0
2013-01-29 13:45:00,6.88,6.88,6.87,6.87,167700.0,4.3426,4.3426,4.3363,4.3363,167700.0
2013-01-29 13:50:00,6.88,6.88,6.87,6.88,36900.0,4.3426,4.3426,4.3363,4.3426,36900.0
2013-01-29 13:55:00,6.88,6.9,6.87,6.9,290900.0,4.3426,4.3552,4.3363,4.3552,290900.0
2013-01-29 14:00:00,6.89,6.9,6.89,6.9,34300.0,4.3489,4.3552,4.3489,4.3552,34300.0
2013-01-29 14:05:00,6.9,6.9,6.89,6.9,56000.0,4.3552,4.3552,4.3489,4.3552,56000.0
2013-01-29 14:10:00,6.9,6.9,6.89,6.89,79200.0,4.3552,4.3552,4.3489,4.3489,79200.0
2013-01-29 14:15:00,6.89,6.9,6.89,6.9,655100.0,4.3489,4.3552,4.3489,4.3552,655100.0
2013-01-29 14:20:00,6.9,6.92,6.89,6.92,210300.0,4.3552,4.3678,4.3489,4.3678,210300.0
2013-01-29 14:25:00,6.92,6.92,6.91,6.92,62700.0,4.3678,4.3678,4.3615,4.3678,62700.0
2013-01-29 14:30:00,6.92,6.92,6.91,6.92,72000.0,4.3678,4.3678,4.3615,4.3678,72000.0
2013-01-29 14:35:00,6.92,6.92,6.91,6.92,71600.0,4.3678,4.3678,4.3615,4.3678,71600.0
2013-01-29 14:40:00,6.92,6.92,6.91,6.92,99200.0,4.3678,4.3678,4.3615,4.3678,99200.0
2013-01-29 14:45:00,6.92,6.92,6.91,6.92,193800.0,4.3678,4.3678,4.3615,4.3678,193800.0
2013-01-29 14:50:00,6.92,6.92,6.91,6.92,39300.0,4.3678,4.3678,4.3615,4.3678,39300.0
2013-01-29 14:55:00,6.91,6.92,6.89,6.89,336600.0,4.3615,4.3678,4.3489,4.3489,336600.0
2013-01-29 15:00:00,6.9,6.9,6.88,6.89,125200.0,4.3552,4.3552,4.3426,4.3489,125200.0
2013-01-29 15:05:00,6.89,6.89,6.87,6.88,235400.0,4.3489,4.3489,4.3363,4.3426,235400.0
2013-01-29 15:10:00,6.88,6.88,6.87,6.88,98800.0,4.3426,4.3426,4.3363,4.3426,98800.0
2013-01-29 15:15:00,6.88,6.88,6.87,6.88,89400.0,4.3426,4.3426,4.3363,4.3426,89400.0
2013-01-29 15:20:00,6.87,6.88,6.87,6.87,203000.0,4.3363,4.3426,4.3363,4.3363,203000.0
2013-01-29 15:25:00,6.88,6.89,6.87,6.89,224700.0,4.3426,4.3489,4.3363,4.3489,224700.0
2013-01-29 15:30:00,6.89,6.89,6.88,6.89,163500.0,4.3489,4.3489,4.3426,4.3489,163500.0
2013-01-29 15:35:00,6.89,6.89,6.88,6.89,155400.0,4.3489,4.3489,4.3426,4.3489,155400.0
2013-01-29 15:40:00,6.89,6.9,6.88,6.9,207800.0,4.3489,4.3552,4.3426,4.3552,207800.0
2013-01-29 15:45:00,6.9,6.9,6.89,6.9,164400.0,4.3552,4.3552,4.3489,4.3552,164400.0
2013-01-29 15:50:00,6.9,6.9,6.89,6.9,183900.0,4.3552,4.3552,4.3489,4.3552,183900.0
2013-01-29 15:55:00,6.9,6.91,6.89,6.9,698900.0,4.3552,4.3615,4.3489,4.3552,698900.0
2013-01-30 09:30:00,6.9,6.93,6.88,6.9,176300.0,4.3552,4.3741,4.3426,4.3552,176300.0
2013-01-30 09:35:00,6.89,6.9,6.86,6.87,150400.0,4.3489,4.3552,4.3299,4.3363,150400.0
2013-01-30 09:40:00,6.87,6.91,6.87,6.89,316100.0,4.3363,4.3615,4.3363,4.3489,316100.0
2013-01-30 09:45:00,6.89,6.89,6.87,6.89,292400.0,4.3489,4.3489,4.3363,4.3489,292400.0
2013-01-30 09:50:00,6.88,6.89,6.88,6.89,21800.0,4.3426,4.3489,4.3426,4.3489,21800.0
2013-01-30 09:55:00,6.89,6.89,6.88,6.89,34100.0,4.3489,4.3489,4.3426,4.3489,34100.0
2013-01-30 10:00:00,6.89,6.89,6.88,6.89,164400.0,4.3489,4.3489,4.3426,4.3489,164400.0
2013-01-30 10:05:00,6.89,6.9,6.88,6.9,54500.0,4.3489,4.3552,4.3426,4.3552,54500.0
2013-01-30 10:10:00,6.9,6.92,6.89,6.92,170100.0,4.3552,4.3678,4.3489,4.3678,170100.0
2013-01-30 10:15:00,6.91,6.92,6.9,6.92,158600.0,4.3615,4.3678,4.3552,4.3678,158600.0
2013-01-30 10:20:00,6.92,6.92,6.9,6.91,69300.0,4.3678,4.3678,4.3552,4.3615,69300.0
2013-01-30 10:25:00,6.91,6.91,6.9,6.91,59800.0,4.3615,4.3615,4.3552,4.3615,59800.0
2013-01-30 10:30:00,6.91,6.92,6.9,6.92,52400.0,4.3615,4.3678,4.3552,4.3678,52400.0
2013-01-30 10:35:00,6.92,6.95,6.91,6.93,1129500.0,4.3678,4.3868,4.3615,4.3741,1129500.0
2013-01-30 10:40:00,6.92,6.93,6.92,6.93,84400.0,4.3678,4.3741,4.3678,4.3741,84400.0
2013-01-30 10:45:00,6.93,6.96,6.93,6.96,437400.0,4.3741,4.3931,4.3741,4.3931,437400.0
2013-01-30 10:50:00,6.96,6.97,6.95,6.96,206200.0,4.3931,4.3994,4.3868,4.3931,206200.0
2013-01-30 10:55:00,6.96,6.97,6.95,6.96,324600.0,4.3931,4.3994,4.3868,4.3931,324600.0
2013-01-30 11:00:00,6.96,6.97,6.95,6.96,91000.0,4.3931,4.3994,4.3868,4.3931,91000.0
2013-01-30 11:05:00,6.96,6.97,6.96,6.96,59700.0,4.3931,4.3994,4.3931,4.3931,59700.0
2013-01-30 11:10:00,6.97,6.97,6.95,6.96,143700.0,4.3994,4.3994,4.3868,4.3931,143700.0
2013-01-30 11:15:00,6.96,6.96,6.95,6.96,63100.0,4.3931,4.3931,4.3868,4.3931,63100.0
2013-01-30 11:20:00,6.96,6.96,6.95,6.96,29900.0,4.3931,4.3931,4.3868,4.3931,29900.0
2013-01-30 11:25:00,6.96,6.96,6.95,6.96,16100.0,4.3931,4.3931,4.3868,4.3931,16100.0
2013-01-30 11:30:00,6.96,6.98,6.96,6.98,175100.0,4.3931,4.4057,4.3931,4.4057,175100.0
2013-01-30 11:35:00,6.98,6.99,6.97,6.98,346300.0,4.4057,4.412,4.3994,4.4057,346300.0
2013-01-30 11:40:00,6.97,6.98,6.97,6.98,13300.0,4.3994,4.4057,4.3994,4.4057,13300.0
2013-01-30 11:45:00,6.98,6.98,6.97,6.98,40200.0,4.4057,4.4057,4.3994,4.4057,40200.0
2013-01-30 11:50:00,6.98,6.98,6.97,6.98,79600.0,4.4057,4.4057,4.3994,4.4057,79600.0
2013-01-30 11:55:00,6.98,6.98,6.96,6.97,130700.0,4.4057,4.4057,4.3931,4.3994,130700.0
2013-01-30 12:00:00,6.97,6.97,6.96,6.96,11500.0,4.3994,4.3994,4.3931,4.3931,11500.0
2013-01-30 12:05:00,6.97,6.97,6.96,6.97,56300.0,4.3994,4.3994,4.3931,4.3994,56300.0
2013-01-30 12:10:00,6.97,6.97,6.96,6.97,22800.0,4.3994,4.3994,4.3931,4.3994,22800.0
2013-01-30 12:15:00,6.97,6.97,6.96,6.96,19800.0,4.3994,4.3994,4.3931,4.3931,19800.0
2013-01-30 12:20:00,6.97,6.98,6.96,6.98,85900.0,4.3994,4.4057,4.3931,4.4057,85900.0
2013-01-30 12:25:00,6.98,6.98,6.97,6.97,46500.0,4.4057,4.4057,4.3994,4.3994,46500.0
2013-01-30 12:30:00,6.97,6.97,6.96,6.97,13400.0,4.3994,4.3994,4.3931,4.3994,13400.0
2013-01-30 12:35:00,6.97,6.97,6.96,6.97,11000.0,4.3994,4.3994,4.3931,4.3994,11000.0
2013-01-30 12:40:00,6.97,6.97,6.96,6.97,37200.0,4.3994,4.3994,4.3931,4.3994,37200.0
2013-01-30 12:45:00,6.97,6.98,6.97,6.98,60100.0,4.3994,4.4057,4.3994,4.4057,60100.0
2013-01-30 12:50:00,6.98,6.98,6.97,6.98,74200.0,4.4057,4.4057,4.3994,4.4057,74200.0
2013-01-30 12:55:00,6.98,6.98,6.97,6.98,41100.0,4.4057,4.4057,4.3994,4.4057,41100.0
2013-01-30 13:00:00,6.98,6.98,6.97,6.98,22900.0,4.4057,4.4057,4.3994,4.4057,22900.0
2013-01-30 13:05:00,6.98,6.98,6.97,6.97,269500.0,4.4057,4.4057,4.3994,4.3994,269500.0
2013-01-30 13:10:00,6.98,6.98,6.96,6.98,157900.0,4.4057,4.4057,4.3931,4.4057,157900.0
2013-01-30 13:15:00,6.98,6.98,6.97,6.97,34300.0,4.4057,4.4057,4.3994,4.3994,34300.0
2013-01-30 13:20:00,6.97,6.98,6.97,6.97,14200.0,4.3994,4.4057,4.3994,4.3994,14200.0
2013-01-30 13:25:00,6.97,6.98,6.97,6.97,11200.0,4.3994,4.4057,4.3994,4.3994,11200.0
2013-01-30 13:30:00,6.97,6.98,6.97,6.98,25300.0,4.3994,4.4057,4.3994,4.4057,25300.0
2013-01-30 13:35:00,6.98,6.98,6.97,6.98,67000.0,4.4057,4.4057,4.3994,4.4057,67000.0
2013-01-30 13:40:00,6.98,6.98,6.97,6.98,24800.0,4.4057,4.4057,4.3994,4.4057,24800.0
2013-01-30 13:45:00,6.98,6.99,6.97,6.99,248600.0,4.4057,4.412,4.3994,4.412,248600.0
2013-01-30 13:50:00,6.99,7.0,6.98,7.0,201100.0,4.412,4.4183,4.4057,4.4183,201100.0
2013-01-30 13:55:00,7.0,7.0,6.99,7.0,15600.0,4.4183,4.4183,4.412,4.4183,15600.0
2013-01-30 14:00:00,7.0,7.0,6.98,7.0,230500.0,4.4183,4.4183,4.4057,4.4183,230500.0
2013-01-30 14:05:00,7.0,7.0,6.99,6.99,20800.0,4.4183,4.4183,4.412,4.412,20800.0
2013-01-30 14:10:00,7.0,7.0,6.99,6.99,54000.0,4.4183,4.4183,4.412,4.412,54000.0
2013-01-30 14:15:00,6.99,7.0,6.98,6.98,63700.0,4.412,4.4183,4.4057,4.4057,63700.0
2013-01-30 14:20:00,6.98,6.99,6.98,6.98,72600.0,4.4057,4.412,4.4057,4.4057,72600.0
2013-01-30 14:25:00,6.98,7.0,6.97,7.0,144100.0,4.4057,4.4183,4.3994,4.4183,144100.0
2013-01-30 14:30:00,7.0,7.0,6.98,6.99,123800.0,4.4183,4.4183,4.4057,4.412,123800.0
2013-01-30 14:35:00,6.99,6.99,6.98,6.98,30000.0,4.412,4.412,4.4057,4.4057,30000.0
2013-01-30 14:40:00,6.99,6.99,6.98,6.98,12700.0,4.412,4.412,4.4057,4.4057,12700.0
2013-01-30 14:45:00,6.98,6.99,6.97,6.98,89000.0,4.4057,4.412,4.3994,4.4057,89000.0
2013-01-30 14:50:00,6.98,6.98,6.97,6.98,11000.0,4.4057,4.4057,4.3994,4.4057,11000.0
2013-01-30 14:55:00,6.98,6.98,6.97,6.98,44700.0,4.4057,4.4057,4.3994,4.4057,44700.0
2013-01-30 15:00:00,6.98,6.99,6.97,6.98,95900.0,4.4057,4.412,4.3994,4.4057,95900.0
2013-01-30 15:05:00,6.99,7.0,6.98,6.99,193000.0,4.412,4.4183,4.4057,4.412,193000.0
2013-01-30 15:10:00,6.99,6.99,6.98,6.99,38000.0,4.412,4.412,4.4057,4.412,38000.0
2013-01-30 15:15:00,6.98,6.99,6.98,6.99,61300.0,4.4057,4.412,4.4057,4.412,61300.0
2013-01-30 15:20:00,6.99,6.99,6.97,6.98,428400.0,4.412,4.412,4.3994,4.4057,428400.0
2013-01-30 15:25:00,6.98,6.99,6.97,6.97,41700.0,4.4057,4.412,4.3994,4.3994,41700.0
2013-01-30 15:30:00,6.98,6.98,6.97,6.97,47100.0,4.4057,4.4057,4.3994,4.3994,47100.0
2013-01-30 15:35:00,6.97,6.98,6.96,6.98,200800.0,4.3994,4.4057,4.3931,4.4057,200800.0
2013-01-30 15:40:00,6.98,6.98,6.96,6.96,279800.0,4.4057,4.4057,4.3931,4.3931,279800.0
2013-01-30 15:45:00,6.96,6.97,6.96,6.97,83400.0,4.3931,4.3994,4.3931,4.3994,83400.0
2013-01-30 15:50:00,6.96,6.97,6.95,6.97,270100.0,4.3931,4.3994,4.3868,4.3994,270100.0
2013-01-30 15:55:00,6.97,6.98,6.96,6.97,550700.0,4.3994,4.4057,4.3931,4.3994,550700.0
2013-01-31 09:30:00,6.94,6.97,6.88,6.88,316100.0,4.3804,4.3994,4.3426,4.3426,316100.0
2013-01-31 09:35:00,6.88,6.92,6.88,6.91,154100.0,4.3426,4.3678,4.3426,4.3615,154100.0
2013-01-31 09:40:00,6.91,6.93,6.89,6.93,336300.0,4.3615,4.3741,4.3489,4.3741,336300.0
2013-01-31 09:45:00,6.93,6.94,6.92,6.94,69000.0,4.3741,4.3804,4.3678,4.3804,69000.0
2013-01-31 09:50:00,6.93,6.94,6.93,6.94,23300.0,4.3741,4.3804,4.3741,4.3804,23300.0
2013-01-31 09:55:00,6.94,6.94,6.91,6.91,181900.0,4.3804,4.3804,4.3615,4.3615,181900.0
2013-01-31 10:00:00,6.92,6.92,6.91,6.92,32500.0,4.3678,4.3678,4.3615,4.3678,32500.0
2013-01-31 10:05:00,6.92,6.92,6.91,6.92,19500.0,4.3678,4.3678,4.3615,4.3678,19500.0
2013-01-31 10:10:00,6.92,6.94,6.92,6.94,39900.0,4.3678,4.3804,4.3678,4.3804,39900.0
2013-01-31 10:15:00,6.94,6.94,6.92,6.93,38300.0,4.3804,4.3804,4.3678,4.3741,38300.0
2013-01-31 10:20:00,6.93,6.94,6.92,6.94,43600.0,4.3741,4.3804,4.3678,4.3804,43600.0
2013-01-31 10:25:00,6.94,6.95,6.93,6.95,164100.0,4.3804,4.3868,4.3741,4.3868,164100.0
2013-01-31 10:30:00,6.95,6.97,6.94,6.97,81300.0,4.3868,4.3994,4.3804,4.3994,81300.0
2013-01-31 10:35:00,6.97,6.97,6.94,6.95,79700.0,4.3994,4.3994,4.3804,4.3868,79700.0
2013-01-31 10:40:00,6.94,6.95,6.94,6.95,32200.0,4.3804,4.3868,4.3804,4.3868,32200.0
2013-01-31 10:45:00,6.95,6.95,6.94,6.95,31300.0,4.3868,4.3868,4.3804,4.3868,31300.0
2013-01-31 10:50:00,6.95,6.95,6.94,6.95,30600.0,4.3868,4.3868,4.3804,4.3868,30600.0
2013-01-31 10:55:00,6.95,6.96,6.94,6.96,41300.0,4.3868,4.3931,4.3804,4.3931,41300.0
2013-01-31 11:00:00,6.96,6.96,6.94,6.95,67300.0,4.3931,4.3931,4.3804,4.3868,67300.0
2013-01-31 11:05:00,6.95,6.95,6.93,6.94,44700.0,4.3868,4.3868,4.3741,4.3804,44700.0
2013-01-31 11:10:00,6.94,6.94,6.93,6.94,338400.0,4.3804,4.3804,4.3741,4.3804,338400.0
2013-01-31 11:15:00,6.93,6.94,6.93,6.94,18400.0,4.3741,4.3804,4.3741,4.3804,18400.0
2013-01-31 11:20:00,6.94,6.95,6.93,6.95,62700.0,4.3804,4.3868,4.3741,4.3868,62700.0
2013-01-31 11:25:00,6.95,6.95,6.94,6.94,43200.0,4.3868,4.3868,4.3804,4.3804,43200.0
2013-01-31 11:30:00,6.94,6.95,6.93,6.93,37000.0,4.3804,4.3868,4.3741,4.3741,37000.0
2013-01-31 11:35:00,6.93,6.94,6.93,6.93,13000.0,4.3741,4.3804,4.3741,4.3741,13000.0
2013-01-31 11:40:00,6.94,6.94,6.92,6.94,695900.0,4.3804,4.3804,4.3678,4.3804,695900.0
2013-01-31 11:45:00,6.94,6.94,6.92,6.93,82600.0,4.3804,4.3804,4.3678,4.3741,82600.0
2013-01-31 11:50:00,6.92,6.93,6.92,6.93,12500.0,4.3678,4.3741,4.3678,4.3741,12500.0
2013-01-31 11:55:00,6.92,6.93,6.92,6.93,25900.0,4.3678,4.3741,4.3678,4.3741,25900.0
2013-01-31 12:00:00,6.92,6.93,6.92,6.93,22400.0,4.3678,4.3741,4.3678,4.3741,22400.0
2013-01-31 12:05:00,6.93,6.93,6.92,6.93,20900.0,4.3741,4.3741,4.3678,4.3741,20900.0
2013-01-31 12:10:00,6.93,6.93,6.92,6.93,8100.0,4.3741,4.3741,4.3678,4.3741,8100.0
2013-01-31 12:15:00,6.93,6.93,6.92,6.93,44300.0,4.3741,4.3741,4.3678,4.3741,44300.0
2013-01-31 12:20:00,6.93,6.93,6.92,6.93,14000.0,4.3741,4.3741,4.3678,4.3741,14000.0
2013-01-31 12:25:00,6.93,6.93,6.92,6.92,60900.0,4.3741,4.3741,4.3678,4.3678,60900.0
2013-01-31 12:30:00,6.92,6.93,6.92,6.93,13200.0,4.3678,4.3741,4.3678,4.3741,13200.0
2013-01-31 12:35:00,6.93,6.94,6.92,6.94,51800.0,4.3741,4.3804,4.3678,4.3804,51800.0
2013-01-31 12:40:00,6.94,6.94,6.93,6.94,31500.0,4.3804,4.3804,4.3741,4.3804,31500.0
2013-01-31 12:45:00,6.94,6.94,6.94,6.94,20800.0,4.3804,4.3804,4.3804,4.3804,20800.0
2013-01-31 12:50:00,6.94,6.94,6.93,6.94,57300.0,4.3804,4.3804,4.3741,4.3804,57300.0
2013-01-31 12:55:00,6.95,6.95,6.94,6.95,70200.0,4.3868,4.3868,4.3804,4.3868,70200.0
2013-01-31 13:00:00,6.95,6.95,6.95,6.95,3400.0,4.3868,4.3868,4.3868,4.3868,3400.0
2013-01-31 13:05:00,6.95,6.95,6.94,6.94,12500.0,4.3868,4.3868,4.3804,4.3804,12500.0
2013-01-31 13:10:00,6.95,6.95,6.94,6.95,26800.0,4.3868,4.3868,4.3804,4.3868,26800.0
2013-01-31 13:15:00,6.95,6.95,6.94,6.94,10000.0,4.3868,4.3868,4.3804,4.3804,10000.0
2013-01-31 13:20:00,6.95,6.95,6.94,6.95,10100.0,4.3868,4.3868,4.3804,4.3868,10100.0
2013-01-31 13:25:00,6.95,6.95,6.94,6.95,26600.0,4.3868,4.3868,4.3804,4.3868,26600.0
2013-01-31 13:30:00,6.95,6.95,6.94,6.95,28400.0,4.3868,4.3868,4.3804,4.3868,28400.0
2013-01-31 13:35:00,6.95,6.95,6.94,6.95,15100.0,4.3868,4.3868,4.3804,4.3868,15100.0
2013-01-31 13:40:00,6.95,6.95,6.94,6.95,8200.0,4.3868,4.3868,4.3804,4.3868,8200.0
2013-01-31 13:45:00,6.95,6.95,6.94,6.95,7900.0,4.3868,4.3868,4.3804,4.3868,7900.0
2013-01-31 13:50:00,6.95,6.95,6.94,6.94,47200.0,4.3868,4.3868,4.3804,4.3804,47200.0
2013-01-31 13:55:00,6.94,6.97,6.94,6.97,255100.0,4.3804,4.3994,4.3804,4.3994,255100.0
2013-01-31 14:00:00,6.97,6.97,6.96,6.97,19400.0,4.3994,4.3994,4.3931,4.3994,19400.0
2013-01-31 14:05:00,6.97,6.97,6.96,6.97,45600.0,4.3994,4.3994,4.3931,4.3994,45600.0
2013-01-31 14:10:00,6.96,6.97,6.96,6.97,12900.0,4.3931,4.3994,4.3931,4.3994,12900.0
2013-01-31 14:15:00,6.97,6.97,6.96,6.97,23000.0,4.3994,4.3994,4.3931,4.3994,23000.0
2013-01-31 14:20:00,6.97,6.97,6.95,6.96,307900.0,4.3994,4.3994,4.3868,4.3931,307900.0
2013-01-31 14:25:00,6.95,6.96,6.95,6.96,9500.0,4.3868,4.3931,4.3868,4.3931,9500.0
2013-01-31 14:30:00,6.96,6.97,6.95,6.97,65000.0,4.3931,4.3994,4.3868,4.3994,65000.0
2013-01-31 14:35:00,6.97,6.98,6.96,6.97,118800.0,4.3994,4.4057,4.3931,4.3994,118800.0
2013-01-31 14:40:00,6.97,6.97,6.96,6.96,44300.0,4.3994,4.3994,4.3931,4.3931,44300.0
2013-01-31 14:45:00,6.97,6.97,6.95,6.95,47000.0,4.3994,4.3994,4.3868,4.3868,47000.0
2013-01-31 14:50:00,6.95,6.96,6.95,6.95,34900.0,4.3868,4.3931,4.3868,4.3868,34900.0
2013-01-31 14:55:00,6.96,6.96,6.94,6.94,114600.0,4.3931,4.3931,4.3804,4.3804,114600.0
2013-01-31 15:00:00,6.94,6.95,6.93,6.93,132200.0,4.3804,4.3868,4.3741,4.3741,132200.0
2013-01-31 15:05:00,6.94,6.94,6.93,6.94,40100.0,4.3804,4.3804,4.3741,4.3804,40100.0
2013-01-31 15:10:00,6.93,6.94,6.93,6.93,18700.0,4.3741,4.3804,4.3741,4.3741,18700.0
2013-01-31 15:15:00,6.94,6.94,6.93,6.93,16500.0,4.3804,4.3804,4.3741,4.3741,16500.0
2013-01-31 15:20:00,6.93,6.94,6.93,6.93,28200.0,4.3741,4.3804,4.3741,4.3741,28200.0
2013-01-31 15:25:00,6.94,6.94,6.93,6.94,36000.0,4.3804,4.3804,4.3741,4.3804,36000.0
2013-01-31 15:30:00,6.93,6.95,6.93,6.95,158800.0,4.3741,4.3868,4.3741,4.3868,158800.0
2013-01-31 15:35:00,6.95,6.95,6.94,6.95,33900.0,4.3868,4.3868,4.3804,4.3868,33900.0
2013-01-31 15:40:00,6.95,6.95,6.94,6.95,194700.0,4.3868,4.3868,4.3804,4.3868,194700.0
2013-01-31 15:45:00,6.95,6.95,6.94,6.94,54100.0,4.3868,4.3868,4.3804,4.3804,54100.0
2013-01-31 15:50:00,6.95,6.97,6.95,6.97,259800.0,4.3868,4.3994,4.3868,4.3994,259800.0
2013-01-31 15:55:00,6.97,6.97,6.95,6.96,665500.0,4.3994,4.3994,4.3868,4.3931,665500.0
2013-02-01 09:30:00,7.0,7.02,6.96,6.98,365800.0,4.4183,4.4309,4.3931,4.4057,365800.0
2013-02-01 09:35:00,6.99,7.0,6.98,7.0,167900.0,4.412,4.4183,4.4057,4.4183,167900.0
2013-02-01 09:40:00,6.99,7.01,6.98,7.0,228200.0,4.412,4.4246,4.4057,4.4183,228200.0
2013-02-01 09:45:00,7.01,7.01,6.99,6.99,93600.0,4.4246,4.4246,4.412,4.412,93600.0
2013-02-01 09:50:00,7.0,7.01,6.99,7.01,106500.0,4.4183,4.4246,4.412,4.4246,106500.0
2013-02-01 09:55:00,7.01,7.01,6.99,7.0,77200.0,4.4246,4.4246,4.412,4.4183,77200.0
2013-02-01 10:00:00,7.0,7.01,6.99,7.0,116900.0,4.4183,4.4246,4.412,4.4183,116900.0
2013-02-01 10:05:00,7.0,7.04,7.0,7.04,596000.0,4.4183,4.4436,4.4183,4.4436,596000.0
2013-02-01 10:10:00,7.04,7.04,7.02,7.02,171400.0,4.4436,4.4436,4.4309,4.4309,171400.0
2013-02-01 10:15:00,7.03,7.05,7.02,7.05,150200.0,4.4373,4.4499,4.4309,4.4499,150200.0
2013-02-01 10:20:00,7.05,7.07,7.03,7.05,642700.0,4.4499,4.4625,4.4373,4.4499,642700.0
2013-02-01 10:25:00,7.04,7.06,7.04,7.05,130700.0,4.4436,4.4562,4.4436,4.4499,130700.0
2013-02-01 10:30:00,7.04,7.06,7.04,7.06,181900.0,4.4436,4.4562,4.4436,4.4562,181900.0
2013-02-01 10:35:00,7.06,7.06,7.05,7.06,49600.0,4.4562,4.4562,4.4499,4.4562,49600.0
2013-02-01 10:40:00,7.06,7.06,7.05,7.06,24600.0,4.4562,4.4562,4.4499,4.4562,24600.0
2013-02-01 10:45:00,7.06,7.07,7.05,7.06,601100.0,4.4562,4.4625,4.4499,4.4562,601100.0
2013-02-01 10:50:00,7.07,7.07,7.05,7.05,179600.0,4.4625,4.4625,4.4499,4.4499,179600.0
2013-02-01 10:55:00,7.05,7.07,7.04,7.06,177800.0,4.4499,4.4625,4.4436,4.4562,177800.0
2013-02-01 11:00:00,7.07,7.07,7.06,7.07,36600.0,4.4625,4.4625,4.4562,4.4625,36600.0
2013-02-01 11:05:00,7.06,7.07,7.06,7.07,36200.0,4.4562,4.4625,4.4562,4.4625,36200.0
2013-02-01 11:10:00,7.07,7.09,7.06,7.09,494200.0,4.4625,4.4751,4.4562,4.4751,494200.0
2013-02-01 11:15:00,7.09,7.09,7.08,7.09,47200.0,4.4751,4.4751,4.4688,4.4751,47200.0
2013-02-01 11:20:00,7.08,7.09,7.08,7.08,46300.0,4.4688,4.4751,4.4688,4.4688,46300.0
2013-02-01 11:25:00,7.09,7.09,7.08,7.09,84600.0,4.4751,4.4751,4.4688,4.4751,84600.0
2013-02-01 11:30:00,7.09,7.09,7.08,7.09,77500.0,4.4751,4.4751,4.4688,4.4751,77500.0
2013-02-01 11:35:00,7.09,7.1,7.08,7.1,141900.0,4.4751,4.4814,4.4688,4.4814,141900.0
2013-02-01 11:40:00,7.1,7.1,7.09,7.1,136200.0,4.4814,4.4814,4.4751,4.4814,136200.0
2013-02-01 11:45:00,7.1,7.1,7.09,7.1,20900.0,4.4814,4.4814,4.4751,4.4814,20900.0
2013-02-01 11:50:00,7.1,7.1,7.09,7.1,15600.0,4.4814,4.4814,4.4751,4.4814,15600.0
2013-02-01 11:55:00,7.1,7.1,7.09,7.1,27400.0,4.4814,4.4814,4.4751,4.4814,27400.0
2013-02-01 12:00:00,7.1,7.1,7.09,7.1,32300.0,4.4814,4.4814,4.4751,4.4814,32300.0
2013-02-01 12:05:00,7.1,7.11,7.09,7.11,271500.0,4.4814,4.4877,4.4751,4.4877,271500.0
2013-02-01 12:10:00,7.1,7.11,7.1,7.11,32000.0,4.4814,4.4877,4.4814,4.4877,32000.0
2013-02-01 12:15:00,7.11,7.11,7.1,7.11,62600.0,4.4877,4.4877,4.4814,4.4877,62600.0
2013-02-01 12:20:00,7.11,7.11,7.1,7.11,24400.0,4.4877,4.4877,4.4814,4.4877,24400.0
2013-02-01 12:25:00,7.11,7.11,7.1,7.11,34700.0,4.4877,4.4877,4.4814,4.4877,34700.0
2013-02-01 12:30:00,7.11,7.11,7.1,7.11,26400.0,4.4877,4.4877,4.4814,4.4877,26400.0
2013-02-01 12:35:00,7.11,7.11,7.08,7.08,324800.0,4.4877,4.4877,4.4688,4.4688,324800.0
2013-02-01 12:40:00,7.08,7.09,7.07,7.08,144200.0,4.4688,4.4751,4.4625,4.4688,144200.0
2013-02-01 12:45:00,7.08,7.09,7.08,7.09,13700.0,4.4688,4.4751,4.4688,4.4751,13700.0
2013-02-01 12:50:00,7.08,7.09,7.08,7.08,22600.0,4.4688,4.4751,4.4688,4.4688,22600.0
2013-02-01 12:55:00,7.09,7.09,7.08,7.08,18400.0,4.4751,4.4751,4.4688,4.4688,18400.0
2013-02-01 13:00:00,7.08,7.09,7.08,7.08,47700.0,4.4688,4.4751,4.4688,4.4688,47700.0
2013-02-01 13:05:00,7.08,7.09,7.08,7.08,22100.0,4.4688,4.4751,4.4688,4.4688,22100.0
2013-02-01 13:10:00,7.09,7.09,7.08,7.08,5700.0,4.4751,4.4751,4.4688,4.4688,5700.0
2013-02-01 13:15:00,7.08,7.09,7.08,7.08,22800.0,4.4688,4.4751,4.4688,4.4688,22800.0
2013-02-01 13:20:00,7.08,7.09,7.08,7.08,21200.0,4.4688,4.4751,4.4688,4.4688,21200.0
2013-02-01 13:25:00,7.08,7.09,7.08,7.08,36400.0,4.4688,4.4751,4.4688,4.4688,36400.0
2013-02-01 13:30:00,7.08,7.09,7.08,7.08,11200.0,4.4688,4.4751,4.4688,4.4688,11200.0
2013-02-01 13:35:00,7.08,7.09,7.08,7.08,18600.0,4.4688,4.4751,4.4688,4.4688,18600.0
2013-02-01 13:40:00,7.08,7.09,7.08,7.08,233200.0,4.4688,4.4751,4.4688,4.4688,233200.0
2013-02-01 13:45:00,7.08,7.09,7.08,7.08,57300.0,4.4688,4.4751,4.4688,4.4688,57300.0
2013-02-01 13:50:00,7.08,7.09,7.08,7.08,31900.0,4.4688,4.4751,4.4688,4.4688,31900.0
2013-02-01 13:55:00,7.08,7.08,7.07,7.07,97000.0,4.4688,4.4688,4.4625,4.4625,97000.0
2013-02-01 14:00:00,7.07,7.08,7.07,7.07,14000.0,4.4625,4.4688,4.4625,4.4625,14000.0
2013-02-01 14:05:00,7.07,7.08,7.07,7.07,58500.0,4.4625,4.4688,4.4625,4.4625,58500.0
2013-02-01 14:10:00,7.07,7.08,7.05,7.05,210500.0,4.4625,4.4688,4.4499,4.4499,210500.0
2013-02-01 14:15:00,7.05,7.07,7.05,7.06,169200.0,4.4499,4.4625,4.4499,4.4562,169200.0
2013-02-01 14:20:00,7.06,7.07,7.06,7.07,36700.0,4.4562,4.4625,4.4562,4.4625,36700.0
2013-02-01 14:25:00,7.07,7.08,7.06,7.07,69700.0,4.4625,4.4688,4.4562,4.4625,69700.0
2013-02-01 14:30:00,7.07,7.08,7.06,7.06,79700.0,4.4625,4.4688,4.4562,4.4562,79700.0
2013-02-01 14:35:00,7.06,7.07,7.06,7.06,27400.0,4.4562,4.4625,4.4562,4.4562,27400.0
2013-02-01 14:40:00,7.06,7.07,7.06,7.06,20400.0,4.4562,4.4625,4.4562,4.4562,20400.0
2013-02-01 14:45:00,7.06,7.07,7.05,7.05,62500.0,4.4562,4.4625,4.4499,4.4499,62500.0
2013-02-01 14:50:00,7.05,7.06,7.05,7.06,10700.0,4.4499,4.4562,4.4499,4.4562,10700.0
2013-02-01 14:55:00,7.05,7.06,7.05,7.05,13300.0,4.4499,4.4562,4.4499,4.4499,13300.0
2013-02-01 15:00:00,7.05,7.06,7.05,7.06,14200.0,4.4499,4.4562,4.4499,4.4562,14200.0
2013-02-01 15:05:00,7.06,7.06,7.05,7.06,21600.0,4.4562,4.4562,4.4499,4.4562,21600.0
2013-02-01 15:10:00,7.05,7.06,7.05,7.05,16600.0,4.4499,4.4562,4.4499,4.4499,16600.0
2013-02-01 15:15:00,7.05,7.06,7.05,7.05,25400.0,4.4499,4.4562,4.4499,4.4499,25400.0
2013-02-01 15:20:00,7.05,7.06,7.05,7.06,36800.0,4.4499,4.4562,4.4499,4.4562,36800.0
2013-02-01 15:25:00,7.06,7.06,7.05,7.06,36700.0,4.4562,4.4562,4.4499,4.4562,36700.0
2013-02-01 15:30:00,7.05,7.06,7.05,7.06,48800.0,4.4499,4.4562,4.4499,4.4562,48800.0
2013-02-01 15:35:00,7.06,7.06,7.05,7.06,34300.0,4.4562,4.4562,4.4499,4.4562,34300.0
2013-02-01 15:40:00,7.05,7.06,7.05,7.06,129200.0,4.4499,4.4562,4.4499,4.4562,129200.0
2013-02-01 15:45:00,7.06,7.07,7.05,7.07,155100.0,4.4562,4.4625,4.4499,4.4625,155100.0
2013-02-01 15:50:00,7.07,7.07,7.06,7.07,150600.0,4.4625,4.4625,4.4562,4.4625,150600.0
2013-02-01 15:55:00,7.06,7.08,7.06,7.08,975800.0,4.4562,4.4688,4.4562,4.4688,975800.0
2013-02-04 09:30:00,7.05,7.07,7.01,7.04,332000.0,4.4499,4.4625,4.4246,4.4436,332000.0
2013-02-04 09:35:00,7.04,7.08,7.03,7.05,181500.0,4.4436,4.4688,4.4373,4.4499,181500.0
2013-02-04 09:40:00,7.05,7.06,7.01,7.03,219200.0,4.4499,4.4562,4.4246,4.4373,219200.0
2013-02-04 09:45:00,7.03,7.04,7.02,7.04,76100.0,4.4373,4.4436,4.4309,4.4436,76100.0
2013-02-04 09:50:00,7.04,7.06,7.03,7.05,210400.0,4.4436,4.4562,4.4373,4.4499,210400.0
2013-02-04 09:55:00,7.05,7.06,7.03,7.03,91000.0,4.4499,4.4562,4.4373,4.4373,91000.0
2013-02-04 10:00:00,7.04,7.05,7.03,7.03,185100.0,4.4436,4.4499,4.4373,4.4373,185100.0
2013-02-04 10:05:00,7.03,7.07,7.03,7.06,580900.0,4.4373,4.4625,4.4373,4.4562,580900.0
2013-02-04 10:10:00,7.06,7.06,7.04,7.04,177400.0,4.4562,4.4562,4.4436,4.4436,177400.0
2013-02-04 10:15:00,7.05,7.05,7.04,7.04,38700.0,4.4499,4.4499,4.4436,4.4436,38700.0
2013-02-04 10:20:00,7.04,7.05,7.04,7.04,59200.0,4.4436,4.4499,4.4436,4.4436,59200.0
2013-02-04 10:25:00,7.04,7.05,7.04,7.04,105800.0,4.4436,4.4499,4.4436,4.4436,105800.0
2013-02-04 10:30:00,7.04,7.05,7.04,7.04,68500.0,4.4436,4.4499,4.4436,4.4436,68500.0
2013-02-04 10:35:00,7.05,7.05,7.04,7.04,27100.0,4.4499,4.4499,4.4436,4.4436,27100.0
2013-02-04 10:40:00,7.04,7.05,7.02,7.03,406600.0,4.4436,4.4499,4.4309,4.4373,406600.0
2013-02-04 10:45:00,7.04,7.04,7.03,7.04,39900.0,4.4436,4.4436,4.4373,4.4436,39900.0
2013-02-04 10:50:00,7.04,7.04,7.03,7.04,24800.0,4.4436,4.4436,4.4373,4.4436,24800.0
2013-02-04 10:55:00,7.03,7.05,7.03,7.04,272600.0,4.4373,4.4499,4.4373,4.4436,272600.0
2013-02-04 11:00:00,7.04,7.05,7.04,7.04,72900.0,4.4436,4.4499,4.4436,4.4436,72900.0
2013-02-04 11:05:00,7.04,7.05,7.04,7.04,18100.0,4.4436,4.4499,4.4436,4.4436,18100.0
2013-02-04 11:10:00,7.05,7.06,7.04,7.05,201300.0,4.4499,4.4562,4.4436,4.4499,201300.0
2013-02-04 11:15:00,7.05,7.07,7.04,7.07,437800.0,4.4499,4.4625,4.4436,4.4625,437800.0
2013-02-04 11:20:00,7.07,7.07,7.06,7.07,37700.0,4.4625,4.4625,4.4562,4.4625,37700.0
2013-02-04 11:25:00,7.07,7.07,7.05,7.06,207100.0,4.4625,4.4625,4.4499,4.4562,207100.0
2013-02-04 11:30:00,7.06,7.06,7.05,7.05,16100.0,4.4562,4.4562,4.4499,4.4499,16100.0
2013-02-04 11:35:00,7.05,7.06,7.05,7.05,37700.0,4.4499,4.4562,4.4499,4.4499,37700.0
2013-02-04 11:40:00,7.06,7.06,7.05,7.06,25600.0,4.4562,4.4562,4.4499,4.4562,25600.0
2013-02-04 11:45:00,7.05,7.06,7.04,7.04,115300.0,4.4499,4.4562,4.4436,4.4436,115300.0
2013-02-04 11:50:00,7.04,7.04,7.03,7.04,271900.0,4.4436,4.4436,4.4373,4.4436,271900.0
2013-02-04 11:55:00,7.04,7.04,7.03,7.04,49700.0,4.4436,4.4436,4.4373,4.4436,49700.0
2013-02-04 12:00:00,7.04,7.04,7.03,7.04,39500.0,4.4436,4.4436,4.4373,4.4436,39500.0
2013-02-04 12:05:00,7.03,7.04,7.03,7.04,41000.0,4.4373,4.4436,4.4373,4.4436,41000.0
2013-02-04 12:10:00,7.03,7.05,7.03,7.05,87400.0,4.4373,4.4499,4.4373,4.4499,87400.0
2013-02-04 12:15:00,7.05,7.05,7.04,7.05,53000.0,4.4499,4.4499,4.4436,4.4499,53000.0
2013-02-04 12:20:00,7.04,7.05,7.04,7.05,10400.0,4.4436,4.4499,4.4436,4.4499,10400.0
2013-02-04 12:25:00,7.05,7.05,7.04,7.05,17500.0,4.4499,4.4499,4.4436,4.4499,17500.0
2013-02-04 12:30:00,7.04,7.06,7.04,7.05,100500.0,4.4436,4.4562,4.4436,4.4499,100500.0
2013-02-04 12:35:00,7.06,7.06,7.05,7.06,19600.0,4.4562,4.4562,4.4499,4.4562,19600.0
2013-02-04 12:40:00,7.06,7.06,7.05,7.05,33700.0,4.4562,4.4562,4.4499,4.4499,33700.0
2013-02-04 12:45:00,7.06,7.06,7.05,7.06,13500.0,4.4562,4.4562,4.4499,4.4562,13500.0
2013-02-04 12:50:00,7.06,7.06,7.05,7.05,20800.0,4.4562,4.4562,4.4499,4.4499,20800.0
2013-02-04 12:55:00,7.05,7.06,7.05,7.06,13000.0,4.4499,4.4562,4.4499,4.4562,13000.0
2013-02-04 13:00:00,7.06,7.06,7.05,7.06,52100.0,4.4562,4.4562,4.4499,4.4562,52100.0
2013-02-04 13:05:00,7.06,7.06,7.05,7.06,23600.0,4.4562,4.4562,4.4499,4.4562,23600.0
2013-02-04 13:10:00,7.06,7.06,7.05,7.06,26800.0,4.4562,4.4562,4.4499,4.4562,26800.0
2013-02-04 13:15:00,7.06,7.06,7.05,7.06,9100.0,4.4562,4.4562,4.4499,4.4562,9100.0
2013-02-04 13:20:00,7.06,7.06,7.05,7.06,15000.0,4.4562,4.4562,4.4499,4.4562,15000.0
2013-02-04 13:25:00,7.06,7.06,7.05,7.06,22600.0,4.4562,4.4562,4.4499,4.4562,22600.0
2013-02-04 13:30:00,7.06,7.06,7.05,7.06,11500.0,4.4562,4.4562,4.4499,4.4562,11500.0
2013-02-04 13:35:00,7.06,7.06,7.05,7.06,16700.0,4.4562,4.4562,4.4499,4.4562,16700.0
2013-02-04 13:40:00,7.06,7.06,7.05,7.06,50800.0,4.4562,4.4562,4.4499,4.4562,50800.0
2013-02-04 13:45:00,7.06,7.06,7.05,7.06,90800.0,4.4562,4.4562,4.4499,4.4562,90800.0
2013-02-04 13:50:00,7.06,7.06,7.05,7.06,24800.0,4.4562,4.4562,4.4499,4.4562,24800.0
2013-02-04 13:55:00,7.05,7.06,7.05,7.06,18200.0,4.4499,4.4562,4.4499,4.4562,18200.0
2013-02-04 14:00:00,7.06,7.06,7.05,7.05,11100.0,4.4562,4.4562,4.4499,4.4499,11100.0
2013-02-04 14:05:00,7.06,7.06,7.05,7.06,23600.0,4.4562,4.4562,4.4499,4.4562,23600.0
2013-02-04 14:10:00,7.06,7.06,7.05,7.06,62700.0,4.4562,4.4562,4.4499,4.4562,62700.0
2013-02-04 14:15:00,7.06,7.06,7.05,7.06,35700.0,4.4562,4.4562,4.4499,4.4562,35700.0
2013-02-04 14:20:00,7.05,7.06,7.05,7.06,26200.0,4.4499,4.4562,4.4499,4.4562,26200.0
2013-02-04 14:25:00,7.05,7.09,7.05,7.08,396800.0,4.4499,4.4751,4.4499,4.4688,396800.0
2013-02-04 14:30:00,7.09,7.1,7.07,7.09,597300.0,4.4751,4.4814,4.4625,4.4751,597300.0
2013-02-04 14:35:00,7.08,7.09,7.08,7.08,144700.0,4.4688,4.4751,4.4688,4.4688,144700.0
2013-02-04 14:40:00,7.08,7.09,7.08,7.09,156600.0,4.4688,4.4751,4.4688,4.4751,156600.0
2013-02-04 14:45:00,7.09,7.09,7.08,7.09,66100.0,4.4751,4.4751,4.4688,4.4751,66100.0
2013-02-04 14:50:00,7.08,7.09,7.08,7.08,41100.0,4.4688,4.4751,4.4688,4.4688,41100.0
2013-02-04 14:55:00,7.08,7.09,7.07,7.09,722700.0,4.4688,4.4751,4.4625,4.4751,722700.0
2013-02-04 15:00:00,7.09,7.09,7.08,7.08,60900.0,4.4751,4.4751,4.4688,4.4688,60900.0
2013-02-04 15:05:00,7.08,7.09,7.07,7.08,159400.0,4.4688,4.4751,4.4625,4.4688,159400.0
2013-02-04 15:10:00,7.08,7.08,7.05,7.05,215900.0,4.4688,4.4688,4.4499,4.4499,215900.0
2013-02-04 15:15:00,7.05,7.06,7.05,7.05,40600.0,4.4499,4.4562,4.4499,4.4499,40600.0
2013-02-04 15:20:00,7.05,7.06,7.04,7.04,143800.0,4.4499,4.4562,4.4436,4.4436,143800.0
2013-02-04 15:25:00,7.04,7.05,7.04,7.04,27800.0,4.4436,4.4499,4.4436,4.4436,27800.0
2013-02-04 15:30:00,7.04,7.06,7.04,7.06,323200.0,4.4436,4.4562,4.4436,4.4562,323200.0
2013-02-04 15:35:00,7.06,7.06,7.04,7.05,445900.0,4.4562,4.4562,4.4436,4.4499,445900.0
2013-02-04 15:40:00,7.06,7.06,7.04,7.04,710300.0,4.4562,4.4562,4.4436,4.4436,710300.0
2013-02-04 15:45:00,7.04,7.05,7.04,7.05,416200.0,4.4436,4.4499,4.4436,4.4499,416200.0
2013-02-04 15:50:00,7.04,7.05,7.01,7.02,1067500.0,4.4436,4.4499,4.4246,4.4309,1067500.0
2013-02-04 15:55:00,7.02,7.04,7.01,7.02,1070600.0,4.4309,4.4436,4.4246,4.4309,1070600.0
2013-02-05 09:30:00,7.08,7.09,7.06,7.08,122900.0,4.4688,4.4751,4.4562,4.4688,122900.0
2013-02-05 09:35:00,7.07,7.08,7.06,7.07,23600.0,4.4625,4.4688,4.4562,4.4625,23600.0
2013-02-05 09:40:00,7.06,7.09,7.06,7.07,55300.0,4.4562,4.4751,4.4562,4.4625,55300.0
2013-02-05 09:45:00,7.07,7.08,7.06,7.08,133100.0,4.4625,4.4688,4.4562,4.4688,133100.0
2013-02-05 09:50:00,7.08,7.09,7.08,7.08,39800.0,4.4688,4.4751,4.4688,4.4688,39800.0
2013-02-05 09:55:00,7.09,7.1,7.08,7.1,75000.0,4.4751,4.4814,4.4688,4.4814,75000.0
2013-02-05 10:00:00,7.09,7.11,7.09,7.1,49600.0,4.4751,4.4877,4.4751,4.4814,49600.0
2013-02-05 10:05:00,7.1,7.11,7.08,7.08,185900.0,4.4814,4.4877,4.4688,4.4688,185900.0
2013-02-05 10:10:00,7.08,7.09,7.07,7.08,25800.0,4.4688,4.4751,4.4625,4.4688,25800.0
2013-02-05 10:15:00,7.08,7.09,7.05,7.05,193600.0,4.4688,4.4751,4.4499,4.4499,193600.0
2013-02-05 10:20:00,7.06,7.07,7.05,7.06,131400.0,4.4562,4.4625,4.4499,4.4562,131400.0
2013-02-05 10:25:00,7.05,7.08,7.05,7.06,227100.0,4.4499,4.4688,4.4499,4.4562,227100.0
2013-02-05 10:30:00,7.07,7.08,7.05,7.06,288100.0,4.4625,4.4688,4.4499,4.4562,288100.0
2013-02-05 10:35:00,7.07,7.08,7.06,7.07,205700.0,4.4625,4.4688,4.4562,4.4625,205700.0
2013-02-05 10:40:00,7.07,7.08,7.07,7.08,122300.0,4.4625,4.4688,4.4625,4.4688,122300.0
2013-02-05 10:45:00,7.08,7.09,7.07,7.08,126000.0,4.4688,4.4751,4.4625,4.4688,126000.0
2013-02-05 10:50:00,7.08,7.09,7.08,7.08,40300.0,4.4688,4.4751,4.4688,4.4688,40300.0
2013-02-05 10:55:00,7.08,7.09,7.08,7.08,27200.0,4.4688,4.4751,4.4688,4.4688,27200.0
2013-02-05 11:00:00,7.09,7.1,7.08,7.1,75100.0,4.4751,4.4814,4.4688,4.4814,75100.0
2013-02-05 11:05:00,7.1,7.1,7.08,7.08,108200.0,4.4814,4.4814,4.4688,4.4688,108200.0
2013-02-05 11:10:00,7.08,7.09,7.08,7.09,13500.0,4.4688,4.4751,4.4688,4.4751,13500.0
2013-02-05 11:15:00,7.09,7.09,7.07,7.07,154300.0,4.4751,4.4751,4.4625,4.4625,154300.0
2013-02-05 11:20:00,7.07,7.08,7.07,7.08,39700.0,4.4625,4.4688,4.4625,4.4688,39700.0
2013-02-05 11:25:00,7.08,7.08,7.07,7.07,31200.0,4.4688,4.4688,4.4625,4.4625,31200.0
2013-02-05 11:30:00,7.08,7.08,7.07,7.08,8600.0,4.4688,4.4688,4.4625,4.4688,8600.0
2013-02-05 11:35:00,7.08,7.08,7.07,7.08,28800.0,4.4688,4.4688,4.4625,4.4688,28800.0
2013-02-05 11:40:00,7.08,7.08,7.07,7.08,31400.0,4.4688,4.4688,4.4625,4.4688,31400.0
2013-02-05 11:45:00,7.08,7.08,7.07,7.08,21400.0,4.4688,4.4688,4.4625,4.4688,21400.0
2013-02-05 11:50:00,7.07,7.08,7.07,7.08,38000.0,4.4625,4.4688,4.4625,4.4688,38000.0
2013-02-05 11:55:00,7.08,7.08,7.07,7.07,92200.0,4.4688,4.4688,4.4625,4.4625,92200.0
2013-02-05 12:00:00,7.08,7.08,7.05,7.06,373200.0,4.4688,4.4688,4.4499,4.4562,373200.0
2013-02-05 12:05:00,7.06,7.06,7.05,7.05,102700.0,4.4562,4.4562,4.4499,4.4499,102700.0
2013-02-05 12:10:00,7.05,7.06,7.05,7.06,24200.0,4.4499,4.4562,4.4499,4.4562,24200.0
2013-02-05 12:15:00,7.06,7.06,7.05,7.06,35000.0,4.4562,4.4562,4.4499,4.4562,35000.0
2013-02-05 12:20:00,7.06,7.06,7.05,7.06,16700.0,4.4562,4.4562,4.4499,4.4562,16700.0
2013-02-05 12:25:00,7.06,7.06,7.05,7.05,86200.0,4.4562,4.4562,4.4499,4.4499,86200.0
2013-02-05 12:30:00,7.05,7.06,7.05,7.05,16600.0,4.4499,4.4562,4.4499,4.4499,16600.0
2013-02-05 12:35:00,7.06,7.06,7.05,7.05,27000.0,4.4562,4.4562,4.4499,4.4499,27000.0
2013-02-05 12:40:00,7.05,7.06,7.05,7.05,12200.0,4.4499,4.4562,4.4499,4.4499,12200.0
2013-02-05 12:45:00,7.06,7.06,7.05,7.06,7300.0,4.4562,4.4562,4.4499,4.4562,7300.0
2013-02-05 12:50:00,7.06,7.06,7.05,7.05,20500.0,4.4562,4.4562,4.4499,4.4499,20500.0
2013-02-05 12:55:00,7.06,7.06,7.05,7.05,10000.0,4.4562,4.4562,4.4499,4.4499,10000.0
2013-02-05 13:00:00,7.06,7.06,7.05,7.06,12600.0,4.4562,4.4562,4.4499,4.4562,12600.0
2013-02-05 13:05:00,7.05,7.06,7.05,7.06,8200.0,4.4499,4.4562,4.4499,4.4562,8200.0
2013-02-05 13:10:00,7.06,7.06,7.05,7.06,39700.0,4.4562,4.4562,4.4499,4.4562,39700.0
2013-02-05 13:15:00,7.05,7.06,7.05,7.05,35200.0,4.4499,4.4562,4.4499,4.4499,35200.0
2013-02-05 13:20:00,7.06,7.06,7.05,7.05,6900.0,4.4562,4.4562,4.4499,4.4499,6900.0
2013-02-05 13:25:00,7.05,7.07,7.05,7.07,289900.0,4.4499,4.4625,4.4499,4.4625,289900.0
2013-02-05 13:30:00,7.07,7.07,7.06,7.07,35000.0,4.4625,4.4625,4.4562,4.4625,35000.0
2013-02-05 13:35:00,7.07,7.07,7.06,7.06,29900.0,4.4625,4.4625,4.4562,4.4562,29900.0
2013-02-05 13:40:00,7.07,7.07,7.06,7.06,41500.0,4.4625,4.4625,4.4562,4.4562,41500.0
2013-02-05 13:45:00,7.07,7.07,7.06,7.07,61800.0,4.4625,4.4625,4.4562,4.4625,61800.0
2013-02-05 13:50:00,7.07,7.09,7.07,7.08,402000.0,4.4625,4.4751,4.4625,4.4688,402000.0
2013-02-05 13:55:00,7.09,7.09,7.07,7.08,739700.0,4.4751,4.4751,4.4625,4.4688,739700.0
2013-02-05 14:00:00,7.09,7.09,7.08,7.09,96200.0,4.4751,4.4751,4.4688,4.4751,96200.0
2013-02-05 14:05:00,7.09,7.09,7.08,7.09,101600.0,4.4751,4.4751,4.4688,4.4751,101600.0
2013-02-05 14:10:00,7.08,7.09,7.07,7.09,1188200.0,4.4688,4.4751,4.4625,4.4751,1188200.0
2013-02-05 14:15:00,7.08,7.09,7.08,7.09,41200.0,4.4688,4.4751,4.4688,4.4751,41200.0
2013-02-05 14:20:00,7.09,7.09,7.08,7.08,33600.0,4.4751,4.4751,4.4688,4.4688,33600.0
2013-02-05 14:25:00,7.08,7.09,7.08,7.08,88500.0,4.4688,4.4751,4.4688,4.4688,88500.0
2013-02-05 14:30:00,7.08,7.11,7.08,7.11,578100.0,4.4688,4.4877,4.4688,4.4877,578100.0
2013-02-05 14:35:00,7.11,7.14,7.1,7.12,719100.0,4.4877,4.5067,4.4814,4.4941,719100.0
2013-02-05 14:40:00,7.12,7.12,7.11,7.12,62600.0,4.4941,4.4941,4.4877,4.4941,62600.0
2013-02-05 14:45:00,7.12,7.13,7.11,7.13,77400.0,4.4941,4.5004,4.4877,4.5004,77400.0
2013-02-05 14:50:00,7.13,7.13,7.12,7.13,23200.0,4.5004,4.5004,4.4941,4.5004,23200.0
2013-02-05 14:55:00,7.12,7.13,7.12,7.12,6900.0,4.4941,4.5004,4.4941,4.4941,6900.0
2013-02-05 15:00:00,7.13,7.13,7.12,7.12,20400.0,4.5004,4.5004,4.4941,4.4941,20400.0
2013-02-05 15:05:00,7.13,7.13,7.12,7.12,29800.0,4.5004,4.5004,4.4941,4.4941,29800.0
2013-02-05 15:10:00,7.13,7.13,7.12,7.13,23700.0,4.5004,4.5004,4.4941,4.5004,23700.0
2013-02-05 15:15:00,7.13,7.13,7.12,7.12,31700.0,4.5004,4.5004,4.4941,4.4941,31700.0
2013-02-05 15:20:00,7.13,7.13,7.12,7.13,24400.0,4.5004,4.5004,4.4941,4.5004,24400.0
2013-02-05 15:25:00,7.12,7.13,7.12,7.13,130700.0,4.4941,4.5004,4.4941,4.5004,130700.0
2013-02-05 15:30:00,7.13,7.13,7.12,7.13,42200.0,4.5004,4.5004,4.4941,4.5004,42200.0
2013-02-05 15:35:00,7.13,7.15,7.12,7.14,661900.0,4.5004,4.513,4.4941,4.5067,661900.0
2013-02-05 15:40:00,7.14,7.14,7.13,7.13,24500.0,4.5067,4.5067,4.5004,4.5004,24500.0
2013-02-05 15:45:00,7.14,7.14,7.12,7.12,115900.0,4.5067,4.5067,4.4941,4.4941,115900.0
2013-02-05 15:50:00,7.13,7.13,7.1,7.11,208500.0,4.5004,4.5004,4.4814,4.4877,208500.0
2013-02-05 15:55:00,7.11,7.12,7.1,7.12,349000.0,4.4877,4.4941,4.4814,4.4941,349000.0
2013-02-06 09:30:00,7.08,7.1,7.07,7.08,170700.0,4.4688,4.4814,4.4625,4.4688,170700.0
2013-02-06 09:35:00,7.08,7.11,7.08,7.11,75700.0,4.4688,4.4877,4.4688,4.4877,75700.0
2013-02-06 09:40:00,7.11,7.11,7.09,7.09,50700.0,4.4877,4.4877,4.4751,4.4751,50700.0
2013-02-06 09:45:00,7.1,7.1,7.07,7.08,81700.0,4.4814,4.4814,4.4625,4.4688,81700.0
2013-02-06 09:50:00,7.08,7.11,7.08,7.11,92300.0,4.4688,4.4877,4.4688,4.4877,92300.0
2013-02-06 09:55:00,7.11,7.11,7.1,7.1,10600.0,4.4877,4.4877,4.4814,4.4814,10600.0
2013-02-06 10:00:00,7.1,7.11,7.09,7.09,38500.0,4.4814,4.4877,4.4751,4.4751,38500.0
2013-02-06 10:05:00,7.09,7.1,7.08,7.1,56100.0,4.4751,4.4814,4.4688,4.4814,56100.0
2013-02-06 10:10:00,7.1,7.12,7.1,7.12,80700.0,4.4814,4.4941,4.4814,4.4941,80700.0
2013-02-06 10:15:00,7.12,7.12,7.11,7.12,60800.0,4.4941,4.4941,4.4877,4.4941,60800.0
2013-02-06 10:20:00,7.12,7.13,7.12,7.13,42600.0,4.4941,4.5004,4.4941,4.5004,42600.0
2013-02-06 10:25:00,7.13,7.14,7.12,7.12,320000.0,4.5004,4.5067,4.4941,4.4941,320000.0
2013-02-06 10:30:00,7.13,7.13,7.1,7.11,197300.0,4.5004,4.5004,4.4814,4.4877,197300.0
2013-02-06 10:35:00,7.1,7.11,7.1,7.11,19800.0,4.4814,4.4877,4.4814,4.4877,19800.0
2013-02-06 10:40:00,7.1,7.11,7.1,7.11,13600.0,4.4814,4.4877,4.4814,4.4877,13600.0
2013-02-06 10:45:00,7.11,7.11,7.1,7.11,44200.0,4.4877,4.4877,4.4814,4.4877,44200.0
2013-02-06 10:50:00,7.11,7.12,7.1,7.11,130500.0,4.4877,4.4941,4.4814,4.4877,130500.0
2013-02-06 10:55:00,7.11,7.11,7.1,7.1,16800.0,4.4877,4.4877,4.4814,4.4814,16800.0
2013-02-06 11:00:00,7.11,7.11,7.1,7.11,94400.0,4.4877,4.4877,4.4814,4.4877,94400.0
2013-02-06 11:05:00,7.11,7.11,7.1,7.11,34500.0,4.4877,4.4877,4.4814,4.4877,34500.0
2013-02-06 11:10:00,7.11,7.11,7.1,7.11,50400.0,4.4877,4.4877,4.4814,4.4877,50400.0
2013-02-06 11:15:00,7.11,7.12,7.1,7.12,92100.0,4.4877,4.4941,4.4814,4.4941,92100.0
2013-02-06 11:20:00,7.12,7.12,7.1,7.11,50800.0,4.4941,4.4941,4.4814,4.4877,50800.0
2013-02-06 11:25:00,7.1,7.11,7.1,7.11,19800.0,4.4814,4.4877,4.4814,4.4877,19800.0
2013-02-06 11:30:00,7.11,7.11,7.1,7.1,19800.0,4.4877,4.4877,4.4814,4.4814,19800.0
2013-02-06 11:35:00,7.11,7.11,7.1,7.11,22100.0,4.4877,4.4877,4.4814,4.4877,22100.0
2013-02-06 11:40:00,7.11,7.11,7.1,7.1,20400.0,4.4877,4.4877,4.4814,4.4814,20400.0
2013-02-06 11:45:00,7.1,7.11,7.1,7.11,27600.0,4.4814,4.4877,4.4814,4.4877,27600.0
2013-02-06 11:50:00,7.11,7.11,7.1,7.1,22400.0,4.4877,4.4877,4.4814,4.4814,22400.0
2013-02-06 11:55:00,7.1,7.11,7.09,7.11,135000.0,4.4814,4.4877,4.4751,4.4877,135000.0
2013-02-06 12:00:00,7.11,7.11,7.1,7.11,16700.0,4.4877,4.4877,4.4814,4.4877,16700.0
2013-02-06 12:05:00,7.11,7.11,7.1,7.1,8200.0,4.4877,4.4877,4.4814,4.4814,8200.0
2013-02-06 12:10:00,7.11,7.12,7.1,7.12,58600.0,4.4877,4.4941,4.4814,4.4941,58600.0
2013-02-06 12:15:00,7.12,7.12,7.11,7.12,54100.0,4.4941,4.4941,4.4877,4.4941,54100.0
2013-02-06 12:20:00,7.12,7.12,7.11,7.12,62200.0,4.4941,4.4941,4.4877,4.4941,62200.0
2013-02-06 12:25:00,7.12,7.12,7.11,7.12,12700.0,4.4941,4.4941,4.4877,4.4941,12700.0
2013-02-06 12:30:00,7.12,7.12,7.11,7.11,107000.0,4.4941,4.4941,4.4877,4.4877,107000.0
2013-02-06 12:35:00,7.11,7.13,7.11,7.12,138900.0,4.4877,4.5004,4.4877,4.4941,138900.0
2013-02-06 12:40:00,7.12,7.13,7.11,7.12,72800.0,4.4941,4.5004,4.4877,4.4941,72800.0
2013-02-06 12:45:00,7.12,7.12,7.11,7.12,31200.0,4.4941,4.4941,4.4877,4.4941,31200.0
2013-02-06 12:50:00,7.11,7.12,7.11,7.11,30900.0,4.4877,4.4941,4.4877,4.4877,30900.0
2013-02-06 12:55:00,7.12,7.12,7.11,7.12,24200.0,4.4941,4.4941,4.4877,4.4941,24200.0
2013-02-06 13:00:00,7.12,7.12,7.1,7.1,47400.0,4.4941,4.4941,4.4814,4.4814,47400.0
2013-02-06 13:05:00,7.11,7.11,7.1,7.1,52000.0,4.4877,4.4877,4.4814,4.4814,52000.0
2013-02-06 13:10:00,7.1,7.11,7.1,7.1,21100.0,4.4814,4.4877,4.4814,4.4814,21100.0
2013-02-06 13:15:00,7.11,7.12,7.1,7.11,93100.0,4.4877,4.4941,4.4814,4.4877,93100.0
2013-02-06 13:20:00,7.12,7.12,7.11,7.11,109700.0,4.4941,4.4941,4.4877,4.4877,109700.0
2013-02-06 13:25:00,7.11,7.11,7.1,7.1,25600.0,4.4877,4.4877,4.4814,4.4814,25600.0
2013-02-06 13:30:00,7.1,7.11,7.09,7.11,179000.0,4.4814,4.4877,4.4751,4.4877,179000.0
2013-02-06 13:35:00,7.11,7.11,7.1,7.11,6600.0,4.4877,4.4877,4.4814,4.4877,6600.0
2013-02-06 13:40:00,7.11,7.11,7.1,7.11,94400.0,4.4877,4.4877,4.4814,4.4877,94400.0
2013-02-06 13:45:00,7.11,7.12,7.11,7.12,42900.0,4.4877,4.4941,4.4877,4.4941,42900.0
2013-02-06 13:50:00,7.11,7.12,7.1,7.11,117000.0,4.4877,4.4941,4.4814,4.4877,117000.0
2013-02-06 13:55:00,7.1,7.11,7.1,7.1,10100.0,4.4814,4.4877,4.4814,4.4814,10100.0
2013-02-06 14:00:00,7.11,7.11,7.1,7.11,42400.0,4.4877,4.4877,4.4814,4.4877,42400.0
2013-02-06 14:05:00,7.11,7.11,7.1,7.11,26500.0,4.4877,4.4877,4.4814,4.4877,26500.0
2013-02-06 14:10:00,7.11,7.12,7.1,7.12,191900.0,4.4877,4.4941,4.4814,4.4941,191900.0
2013-02-06 14:15:00,7.12,7.12,7.11,7.11,5800.0,4.4941,4.4941,4.4877,4.4877,5800.0
2013-02-06 14:20:00,7.12,7.12,7.11,7.12,48200.0,4.4941,4.4941,4.4877,4.4941,48200.0
2013-02-06 14:25:00,7.11,7.12,7.11,7.12,29000.0,4.4877,4.4941,4.4877,4.4941,29000.0
2013-02-06 14:30:00,7.12,7.12,7.11,7.12,32500.0,4.4941,4.4941,4.4877,4.4941,32500.0
2013-02-06 14:35:00,7.12,7.12,7.11,7.11,37500.0,4.4941,4.4941,4.4877,4.4877,37500.0
2013-02-06 14:40:00,7.11,7.12,7.1,7.1,83600.0,4.4877,4.4941,4.4814,4.4814,83600.0
2013-02-06 14:45:00,7.11,7.11,7.1,7.11,38000.0,4.4877,4.4877,4.4814,4.4877,38000.0
2013-02-06 14:50:00,7.11,7.11,7.1,7.1,26400.0,4.4877,4.4877,4.4814,4.4814,26400.0
2013-02-06 14:55:00,7.1,7.11,7.1,7.11,11000.0,4.4814,4.4877,4.4814,4.4877,11000.0
2013-02-06 15:00:00,7.11,7.11,7.1,7.11,27300.0,4.4877,4.4877,4.4814,4.4877,27300.0
2013-02-06 15:05:00,7.11,7.11,7.1,7.11,15400.0,4.4877,4.4877,4.4814,4.4877,15400.0
2013-02-06 15:10:00,7.11,7.11,7.1,7.11,33700.0,4.4877,4.4877,4.4814,4.4877,33700.0
2013-02-06 15:15:00,7.11,7.11,7.1,7.1,128500.0,4.4877,4.4877,4.4814,4.4814,128500.0
2013-02-06 15:20:00,7.11,7.11,7.1,7.11,17000.0,4.4877,4.4877,4.4814,4.4877,17000.0
2013-02-06 15:25:00,7.11,7.12,7.1,7.12,87000.0,4.4877,4.4941,4.4814,4.4941,87000.0
2013-02-06 15:30:00,7.12,7.12,7.11,7.12,44100.0,4.4941,4.4941,4.4877,4.4941,44100.0
2013-02-06 15:35:00,7.12,7.12,7.1,7.1,37600.0,4.4941,4.4941,4.4814,4.4814,37600.0
2013-02-06 15:40:00,7.11,7.12,7.1,7.12,87500.0,4.4877,4.4941,4.4814,4.4941,87500.0
2013-02-06 15:45:00,7.12,7.12,7.11,7.12,43900.0,4.4941,4.4941,4.4877,4.4941,43900.0
2013-02-06 15:50:00,7.11,7.12,7.11,7.12,48000.0,4.4877,4.4941,4.4877,4.4941,48000.0
2013-02-06 15:55:00,7.12,7.12,7.11,7.12,299900.0,4.4941,4.4941,4.4877,4.4941,299900.0
2013-02-07 09:30:00,7.13,7.13,7.1,7.12,152100.0,4.5004,4.5004,4.4814,4.4941,152100.0
2013-02-07 09:35:00,7.12,7.12,7.1,7.1,101600.0,4.4941,4.4941,4.4814,4.4814,101600.0
2013-02-07 09:40:00,7.1,7.11,7.09,7.1,80000.0,4.4814,4.4877,4.4751,4.4814,80000.0
2013-02-07 09:45:00,7.1,7.14,7.09,7.14,334500.0,4.4814,4.5067,4.4751,4.5067,334500.0
2013-02-07 09:50:00,7.14,7.14,7.11,7.11,211300.0,4.5067,4.5067,4.4877,4.4877,211300.0
2013-02-07 09:55:00,7.11,7.12,7.11,7.12,34200.0,4.4877,4.4941,4.4877,4.4941,34200.0
2013-02-07 10:00:00,7.11,7.12,7.11,7.12,49800.0,4.4877,4.4941,4.4877,4.4941,49800.0
2013-02-07 10:05:00,7.12,7.12,7.1,7.11,63700.0,4.4941,4.4941,4.4814,4.4877,63700.0
2013-02-07 10:10:00,7.1,7.11,7.09,7.1,90700.0,4.4814,4.4877,4.4751,4.4814,90700.0
2013-02-07 10:15:00,7.09,7.1,7.09,7.09,84800.0,4.4751,4.4814,4.4751,4.4751,84800.0
2013-02-07 10:20:00,7.1,7.1,7.07,7.07,218600.0,4.4814,4.4814,4.4625,4.4625,218600.0
2013-02-07 10:25:00,7.07,7.08,7.06,7.07,140700.0,4.4625,4.4688,4.4562,4.4625,140700.0
2013-02-07 10:30:00,7.07,7.08,7.06,7.06,559400.0,4.4625,4.4688,4.4562,4.4562,559400.0
2013-02-07 10:35:00,7.06,7.08,7.05,7.06,174900.0,4.4562,4.4688,4.4499,4.4562,174900.0
2013-02-07 10:40:00,7.06,7.08,7.06,7.08,50900.0,4.4562,4.4688,4.4562,4.4688,50900.0
2013-02-07 10:45:00,7.08,7.08,7.06,7.07,93600.0,4.4688,4.4688,4.4562,4.4625,93600.0
2013-02-07 10:50:00,7.06,7.07,7.06,7.07,47200.0,4.4562,4.4625,4.4562,4.4625,47200.0
2013-02-07 10:55:00,7.07,7.09,7.06,7.09,167000.0,4.4625,4.4751,4.4562,4.4751,167000.0
2013-02-07 11:00:00,7.09,7.09,7.08,7.09,34900.0,4.4751,4.4751,4.4688,4.4751,34900.0
2013-02-07 11:05:00,7.08,7.1,7.08,7.1,60900.0,4.4688,4.4814,4.4688,4.4814,60900.0
2013-02-07 11:10:00,7.09,7.1,7.09,7.1,23200.0,4.4751,4.4814,4.4751,4.4814,23200.0
2013-02-07 11:15:00,7.1,7.1,7.09,7.1,27900.0,4.4814,4.4814,4.4751,4.4814,27900.0
2013-02-07 11:20:00,7.09,7.11,7.09,7.1,301200.0,4.4751,4.4877,4.4751,4.4814,301200.0
2013-02-07 11:25:00,7.1,7.1,7.09,7.1,25200.0,4.4814,4.4814,4.4751,4.4814,25200.0
2013-02-07 11:30:00,7.1,7.12,7.09,7.11,336500.0,4.4814,4.4941,4.4751,4.4877,336500.0
2013-02-07 11:35:00,7.11,7.11,7.1,7.11,40500.0,4.4877,4.4877,4.4814,4.4877,40500.0
2013-02-07 11:40:00,7.11,7.11,7.09,7.1,738700.0,4.4877,4.4877,4.4751,4.4814,738700.0
2013-02-07 11:45:00,7.1,7.11,7.09,7.11,57000.0,4.4814,4.4877,4.4751,4.4877,57000.0
2013-02-07 11:50:00,7.11,7.11,7.1,7.11,15900.0,4.4877,4.4877,4.4814,4.4877,15900.0
2013-02-07 11:55:00,7.11,7.11,7.1,7.11,19200.0,4.4877,4.4877,4.4814,4.4877,19200.0
2013-02-07 12:00:00,7.11,7.11,7.1,7.11,12800.0,4.4877,4.4877,4.4814,4.4877,12800.0
2013-02-07 12:05:00,7.11,7.12,7.1,7.12,378100.0,4.4877,4.4941,4.4814,4.4941,378100.0
2013-02-07 12:10:00,7.12,7.12,7.11,7.12,17300.0,4.4941,4.4941,4.4877,4.4941,17300.0
2013-02-07 12:15:00,7.11,7.13,7.11,7.13,87000.0,4.4877,4.5004,4.4877,4.5004,87000.0
2013-02-07 12:20:00,7.13,7.13,7.12,7.13,20000.0,4.5004,4.5004,4.4941,4.5004,20000.0
2013-02-07 12:25:00,7.13,7.13,7.12,7.13,14400.0,4.5004,4.5004,4.4941,4.5004,14400.0
2013-02-07 12:30:00,7.12,7.13,7.12,7.13,21700.0,4.4941,4.5004,4.4941,4.5004,21700.0
2013-02-07 12:35:00,7.13,7.14,7.13,7.14,120100.0,4.5004,4.5067,4.5004,4.5067,120100.0
2013-02-07 12:40:00,7.14,7.14,7.13,7.14,15900.0,4.5067,4.5067,4.5004,4.5067,15900.0
2013-02-07 12:45:00,7.14,7.14,7.13,7.14,26600.0,4.5067,4.5067,4.5004,4.5067,26600.0
2013-02-07 12:50:00,7.14,7.14,7.12,7.13,72700.0,4.5067,4.5067,4.4941,4.5004,72700.0
2013-02-07 12:55:00,7.12,7.13,7.12,7.13,21200.0,4.4941,4.5004,4.4941,4.5004,21200.0
2013-02-07 13:00:00,7.12,7.13,7.12,7.13,28400.0,4.4941,4.5004,4.4941,4.5004,28400.0
2013-02-07 13:05:00,7.13,7.13,7.12,7.12,75100.0,4.5004,4.5004,4.4941,4.4941,75100.0
2013-02-07 13:10:00,7.12,7.13,7.12,7.12,40900.0,4.4941,4.5004,4.4941,4.4941,40900.0
2013-02-07 13:15:00,7.13,7.13,7.12,7.13,16400.0,4.5004,4.5004,4.4941,4.5004,16400.0
2013-02-07 13:20:00,7.12,7.13,7.12,7.13,12000.0,4.4941,4.5004,4.4941,4.5004,12000.0
2013-02-07 13:25:00,7.12,7.14,7.12,7.14,114400.0,4.4941,4.5067,4.4941,4.5067,114400.0
2013-02-07 13:30:00,7.13,7.14,7.13,7.14,11500.0,4.5004,4.5067,4.5004,4.5067,11500.0
2013-02-07 13:35:00,7.14,7.14,7.13,7.14,7800.0,4.5067,4.5067,4.5004,4.5067,7800.0
2013-02-07 13:40:00,7.14,7.15,7.13,7.14,115000.0,4.5067,4.513,4.5004,4.5067,115000.0
2013-02-07 13:45:00,7.14,7.15,7.13,7.15,167800.0,4.5067,4.513,4.5004,4.513,167800.0
2013-02-07 13:50:00,7.14,7.15,7.13,7.14,218100.0,4.5067,4.513,4.5004,4.5067,218100.0
2013-02-07 13:55:00,7.14,7.15,7.14,7.15,23700.0,4.5067,4.513,4.5067,4.513,23700.0
2013-02-07 14:00:00,7.15,7.15,7.13,7.14,61000.0,4.513,4.513,4.5004,4.5067,61000.0
2013-02-07 14:05:00,7.14,7.14,7.13,7.13,47900.0,4.5067,4.5067,4.5004,4.5004,47900.0
2013-02-07 14:10:00,7.14,7.14,7.13,7.13,15400.0,4.5067,4.5067,4.5004,4.5004,15400.0
2013-02-07 14:15:00,7.14,7.14,7.13,7.13,6700.0,4.5067,4.5067,4.5004,4.5004,6700.0
2013-02-07 14:20:00,7.14,7.14,7.13,7.13,22600.0,4.5067,4.5067,4.5004,4.5004,22600.0
2013-02-07 14:25:00,7.14,7.14,7.13,7.14,12400.0,4.5067,4.5067,4.5004,4.5067,12400.0
2013-02-07 14:30:00,7.14,7.14,7.13,7.14,9300.0,4.5067,4.5067,4.5004,4.5067,9300.0
2013-02-07 14:35:00,7.13,7.14,7.13,7.13,40200.0,4.5004,4.5067,4.5004,4.5004,40200.0
2013-02-07 14:40:00,7.13,7.15,7.12,7.13,292700.0,4.5004,4.513,4.4941,4.5004,292700.0
2013-02-07 14:45:00,7.13,7.14,7.13,7.14,23000.0,4.5004,4.5067,4.5004,4.5067,23000.0
2013-02-07 14:50:00,7.14,7.14,7.13,7.14,25300.0,4.5067,4.5067,4.5004,4.5067,25300.0
2013-02-07 14:55:00,7.14,7.15,7.13,7.15,47300.0,4.5067,4.513,4.5004,4.513,47300.0
2013-02-07 15:00:00,7.14,7.15,7.13,7.14,66200.0,4.5067,4.513,4.5004,4.5067,66200.0
2013-02-07 15:05:00,7.13,7.15,7.13,7.14,127000.0,4.5004,4.513,4.5004,4.5067,127000.0
2013-02-07 15:10:00,7.14,7.14,7.13,7.14,29000.0,4.5067,4.5067,4.5004,4.5067,29000.0
2013-02-07 15:15:00,7.14,7.14,7.13,7.13,10400.0,4.5067,4.5067,4.5004,4.5004,10400.0
2013-02-07 15:20:00,7.13,7.14,7.13,7.13,27300.0,4.5004,4.5067,4.5004,4.5004,27300.0
2013-02-07 15:25:00,7.14,7.14,7.13,7.14,26200.0,4.5067,4.5067,4.5004,4.5067,26200.0
2013-02-07 15:30:00,7.13,7.14,7.13,7.13,20800.0,4.5004,4.5067,4.5004,4.5004,20800.0
2013-02-07 15:35:00,7.14,7.14,7.13,7.14,70400.0,4.5067,4.5067,4.5004,4.5067,70400.0
2013-02-07 15:40:00,7.14,7.14,7.13,7.14,58100.0,4.5067,4.5067,4.5004,4.5067,58100.0
2013-02-07 15:45:00,7.14,7.14,7.13,7.14,31600.0,4.5067,4.5067,4.5004,4.5067,31600.0
2013-02-07 15:50:00,7.14,7.15,7.13,7.14,174800.0,4.5067,4.513,4.5004,4.5067,174800.0
2013-02-07 15:55:00,7.14,7.14,7.13,7.14,278300.0,4.5067,4.5067,4.5004,4.5067,278300.0
2013-02-08 09:30:00,7.15,7.17,7.11,7.11,201300.0,4.513,4.5256,4.4877,4.4877,201300.0
2013-02-08 09:35:00,7.12,7.12,7.1,7.11,289700.0,4.4941,4.4941,4.4814,4.4877,289700.0
2013-02-08 09:40:00,7.12,7.13,7.11,7.12,94700.0,4.4941,4.5004,4.4877,4.4941,94700.0
2013-02-08 09:45:00,7.12,7.12,7.11,7.12,10700.0,4.4941,4.4941,4.4877,4.4941,10700.0
2013-02-08 09:50:00,7.12,7.13,7.11,7.13,43300.0,4.4941,4.5004,4.4877,4.5004,43300.0
2013-02-08 09:55:00,7.13,7.14,7.12,7.13,171100.0,4.5004,4.5067,4.4941,4.5004,171100.0
2013-02-08 10:00:00,7.13,7.13,7.11,7.12,70300.0,4.5004,4.5004,4.4877,4.4941,70300.0
2013-02-08 10:05:00,7.12,7.13,7.1,7.1,184700.0,4.4941,4.5004,4.4814,4.4814,184700.0
2013-02-08 10:10:00,7.1,7.11,7.1,7.1,22900.0,4.4814,4.4877,4.4814,4.4814,22900.0
2013-02-08 10:15:00,7.1,7.12,7.1,7.12,102200.0,4.4814,4.4941,4.4814,4.4941,102200.0
2013-02-08 10:20:00,7.12,7.12,7.1,7.11,375300.0,4.4941,4.4941,4.4814,4.4877,375300.0
2013-02-08 10:25:00,7.1,7.11,7.09,7.1,197400.0,4.4814,4.4877,4.4751,4.4814,197400.0
2013-02-08 10:30:00,7.11,7.11,7.1,7.1,27700.0,4.4877,4.4877,4.4814,4.4814,27700.0
2013-02-08 10:35:00,7.11,7.11,7.1,7.1,14000.0,4.4877,4.4877,4.4814,4.4814,14000.0
2013-02-08 10:40:00,7.1,7.11,7.1,7.1,14900.0,4.4814,4.4877,4.4814,4.4814,14900.0
2013-02-08 10:45:00,7.1,7.11,7.1,7.11,14900.0,4.4814,4.4877,4.4814,4.4877,14900.0
2013-02-08 10:50:00,7.11,7.11,7.1,7.1,8500.0,4.4877,4.4877,4.4814,4.4814,8500.0
2013-02-08 10:55:00,7.11,7.11,7.1,7.1,16200.0,4.4877,4.4877,4.4814,4.4814,16200.0
2013-02-08 11:00:00,7.11,7.11,7.1,7.1,62800.0,4.4877,4.4877,4.4814,4.4814,62800.0
2013-02-08 11:05:00,7.1,7.11,7.09,7.1,85600.0,4.4814,4.4877,4.4751,4.4814,85600.0
2013-02-08 11:10:00,7.1,7.1,7.09,7.1,10400.0,4.4814,4.4814,4.4751,4.4814,10400.0
2013-02-08 11:15:00,7.09,7.1,7.09,7.1,19200.0,4.4751,4.4814,4.4751,4.4814,19200.0
2013-02-08 11:20:00,7.1,7.1,7.09,7.1,11300.0,4.4814,4.4814,4.4751,4.4814,11300.0
2013-02-08 11:25:00,7.1,7.11,7.09,7.11,21300.0,4.4814,4.4877,4.4751,4.4877,21300.0
2013-02-08 11:30:00,7.11,7.11,7.09,7.1,32000.0,4.4877,4.4877,4.4751,4.4814,32000.0
2013-02-08 11:35:00,7.1,7.1,7.09,7.09,24000.0,4.4814,4.4814,4.4751,4.4751,24000.0
2013-02-08 11:40:00,7.1,7.1,7.09,7.1,35600.0,4.4814,4.4814,4.4751,4.4814,35600.0
2013-02-08 11:45:00,7.09,7.1,7.09,7.1,8100.0,4.4751,4.4814,4.4751,4.4814,8100.0
2013-02-08 11:50:00,7.1,7.1,7.09,7.09,37800.0,4.4814,4.4814,4.4751,4.4751,37800.0
2013-02-08 11:55:00,7.1,7.1,7.09,7.1,10300.0,4.4814,4.4814,4.4751,4.4814,10300.0
2013-02-08 12:00:00,7.09,7.1,7.09,7.1,18800.0,4.4751,4.4814,4.4751,4.4814,18800.0
2013-02-08 12:05:00,7.1,7.11,7.09,7.11,64900.0,4.4814,4.4877,4.4751,4.4877,64900.0
2013-02-08 12:10:00,7.11,7.12,7.1,7.12,85700.0,4.4877,4.4941,4.4814,4.4941,85700.0
2013-02-08 12:15:00,7.12,7.13,7.1,7.12,156300.0,4.4941,4.5004,4.4814,4.4941,156300.0
2013-02-08 12:20:00,7.13,7.13,7.12,7.13,36100.0,4.5004,4.5004,4.4941,4.5004,36100.0
2013-02-08 12:25:00,7.13,7.14,7.13,7.14,63500.0,4.5004,4.5067,4.5004,4.5067,63500.0
2013-02-08 12:30:00,7.13,7.14,7.12,7.13,122000.0,4.5004,4.5067,4.4941,4.5004,122000.0
2013-02-08 12:35:00,7.13,7.13,7.13,7.13,8400.0,4.5004,4.5004,4.5004,4.5004,8400.0
2013-02-08 12:40:00,7.13,7.13,7.12,7.13,7300.0,4.5004,4.5004,4.4941,4.5004,7300.0
2013-02-08 12:45:00,7.13,7.13,7.12,7.13,15300.0,4.5004,4.5004,4.4941,4.5004,15300.0
2013-02-08 12:50:00,7.12,7.16,7.12,7.16,777100.0,4.4941,4.5193,4.4941,4.5193,777100.0
2013-02-08 12:55:00,7.16,7.18,7.15,7.18,211100.0,4.5193,4.5319,4.513,4.5319,211100.0
2013-02-08 13:00:00,7.18,7.18,7.15,7.18,1023100.0,4.5319,4.5319,4.513,4.5319,1023100.0
2013-02-08 13:05:00,7.18,7.18,7.17,7.18,16100.0,4.5319,4.5319,4.5256,4.5319,16100.0
2013-02-08 13:10:00,7.18,7.18,7.17,7.18,15300.0,4.5319,4.5319,4.5256,4.5319,15300.0
2013-02-08 13:15:00,7.18,7.19,7.16,7.16,798100.0,4.5319,4.5382,4.5193,4.5193,798100.0
2013-02-08 13:20:00,7.16,7.18,7.16,7.18,276400.0,4.5193,4.5319,4.5193,4.5319,276400.0
2013-02-08 13:25:00,7.17,7.18,7.16,7.16,92500.0,4.5256,4.5319,4.5193,4.5193,92500.0
2013-02-08 13:30:00,7.16,7.17,7.16,7.17,22300.0,4.5193,4.5256,4.5193,4.5256,22300.0
2013-02-08 13:35:00,7.17,7.17,7.16,7.17,10800.0,4.5256,4.5256,4.5193,4.5256,10800.0
2013-02-08 13:40:00,7.17,7.17,7.16,7.16,116800.0,4.5256,4.5256,4.5193,4.5193,116800.0
2013-02-08 13:45:00,7.17,7.17,7.16,7.17,270900.0,4.5256,4.5256,4.5193,4.5256,270900.0
2013-02-08 13:50:00,7.17,7.17,7.16,7.16,15100.0,4.5256,4.5256,4.5193,4.5193,15100.0
2013-02-08 13:55:00,7.17,7.17,7.16,7.16,41100.0,4.5256,4.5256,4.5193,4.5193,41100.0
2013-02-08 14:00:00,7.16,7.17,7.16,7.16,35800.0,4.5193,4.5256,4.5193,4.5193,35800.0
2013-02-08 14:05:00,7.16,7.17,7.16,7.17,239300.0,4.5193,4.5256,4.5193,4.5256,239300.0
2013-02-08 14:10:00,7.17,7.17,7.16,7.17,29900.0,4.5256,4.5256,4.5193,4.5256,29900.0
2013-02-08 14:15:00,7.17,7.17,7.16,7.16,11200.0,4.5256,4.5256,4.5193,4.5193,11200.0
2013-02-08 14:20:00,7.17,7.17,7.16,7.17,11100.0,4.5256,4.5256,4.5193,4.5256,11100.0
2013-02-08 14:25:00,7.17,7.17,7.16,7.17,23100.0,4.5256,4.5256,4.5193,4.5256,23100.0
2013-02-08 14:30:00,7.17,7.18,7.16,7.18,145700.0,4.5256,4.5319,4.5193,4.5319,145700.0
2013-02-08 14:35:00,7.18,7.19,7.17,7.19,100900.0,4.5319,4.5382,4.5256,4.5382,100900.0
2013-02-08 14:40:00,7.19,7.2,7.18,7.19,143000.0,4.5382,4.5446,4.5319,4.5382,143000.0
2013-02-08 14:45:00,7.18,7.19,7.18,7.18,34400.0,4.5319,4.5382,4.5319,4.5319,34400.0
2013-02-08 14:50:00,7.18,7.19,7.18,7.19,39000.0,4.5319,4.5382,4.5319,4.5382,39000.0
2013-02-08 14:55:00,7.18,7.19,7.17,7.18,116800.0,4.5319,4.5382,4.5256,4.5319,116800.0
2013-02-08 15:00:00,7.18,7.18,7.17,7.18,55600.0,4.5319,4.5319,4.5256,4.5319,55600.0
2013-02-08 15:05:00,7.18,7.18,7.17,7.17,20800.0,4.5319,4.5319,4.5256,4.5256,20800.0
2013-02-08 15:10:00,7.18,7.19,7.17,7.18,335000.0,4.5319,4.5382,4.5256,4.5319,335000.0
2013-02-08 15:15:00,7.18,7.18,7.17,7.17,22300.0,4.5319,4.5319,4.5256,4.5256,22300.0
2013-02-08 15:20:00,7.17,7.18,7.15,7.16,271100.0,4.5256,4.5319,4.513,4.5193,271100.0
2013-02-08 15:25:00,7.16,7.16,7.15,7.16,18200.0,4.5193,4.5193,4.513,4.5193,18200.0
2013-02-08 15:30:00,7.16,7.16,7.15,7.16,31900.0,4.5193,4.5193,4.513,4.5193,31900.0
2013-02-08 15:35:00,7.16,7.16,7.15,7.16,61300.0,4.5193,4.5193,4.513,4.5193,61300.0
2013-02-08 15:40:00,7.15,7.19,7.15,7.18,407300.0,4.513,4.5382,4.513,4.5319,407300.0
2013-02-08 15:45:00,7.18,7.2,7.17,7.19,601100.0,4.5319,4.5446,4.5256,4.5382,601100.0
2013-02-08 15:50:00,7.19,7.2,7.18,7.2,305000.0,4.5382,4.5446,4.5319,4.5446,305000.0
2013-02-08 15:55:00,7.19,7.2,7.18,7.19,719700.0,4.5382,4.5446,4.5319,4.5382,719700.0
2013-02-11 09:30:00,7.19,7.19,7.15,7.15,387400.0,4.5382,4.5382,4.513,4.513,387400.0
2013-02-11 09:35:00,7.15,7.17,7.14,7.15,117000.0,4.513,4.5256,4.5067,4.513,117000.0
2013-02-11 09:40:00,7.16,7.16,7.13,7.13,60600.0,4.5193,4.5193,4.5004,4.5004,60600.0
2013-02-11 09:45:00,7.13,7.14,7.13,7.14,57400.0,4.5004,4.5067,4.5004,4.5067,57400.0
2013-02-11 09:50:00,7.14,7.15,7.14,7.14,100300.0,4.5067,4.513,4.5067,4.5067,100300.0
2013-02-11 09:55:00,7.15,7.15,7.14,7.15,77300.0,4.513,4.513,4.5067,4.513,77300.0
2013-02-11 10:00:00,7.14,7.15,7.14,7.14,44700.0,4.5067,4.513,4.5067,4.5067,44700.0
2013-02-11 10:05:00,7.15,7.15,7.14,7.15,116700.0,4.513,4.513,4.5067,4.513,116700.0
2013-02-11 10:10:00,7.14,7.15,7.14,7.15,26800.0,4.5067,4.513,4.5067,4.513,26800.0
2013-02-11 10:15:00,7.15,7.15,7.12,7.13,171200.0,4.513,4.513,4.4941,4.5004,171200.0
2013-02-11 10:20:00,7.14,7.14,7.13,7.14,9800.0,4.5067,4.5067,4.5004,4.5067,9800.0
2013-02-11 10:25:00,7.13,7.14,7.13,7.13,9800.0,4.5004,4.5067,4.5004,4.5004,9800.0
2013-02-11 10:30:00,7.14,7.14,7.13,7.14,25800.0,4.5067,4.5067,4.5004,4.5067,25800.0
2013-02-11 10:35:00,7.13,7.14,7.13,7.14,35900.0,4.5004,4.5067,4.5004,4.5067,35900.0
2013-02-11 10:40:00,7.14,7.15,7.13,7.15,112900.0,4.5067,4.513,4.5004,4.513,112900.0
2013-02-11 10:45:00,7.14,7.16,7.14,7.15,197300.0,4.5067,4.5193,4.5067,4.513,197300.0
2013-02-11 10:50:00,7.15,7.16,7.15,7.15,40400.0,4.513,4.5193,4.513,4.513,40400.0
2013-02-11 10:55:00,7.16,7.16,7.15,7.15,34500.0,4.5193,4.5193,4.513,4.513,34500.0
2013-02-11 11:00:00,7.15,7.19,7.15,7.17,286600.0,4.513,4.5382,4.513,4.5256,286600.0
2013-02-11 11:05:00,7.17,7.18,7.16,7.16,50500.0,4.5256,4.5319,4.5193,4.5193,50500.0
2013-02-11 11:10:00,7.16,7.17,7.16,7.16,8600.0,4.5193,4.5256,4.5193,4.5193,8600.0
2013-02-11 11:15:00,7.16,7.17,7.16,7.16,36500.0,4.5193,4.5256,4.5193,4.5193,36500.0
2013-02-11 11:20:00,7.16,7.17,7.15,7.15,154600.0,4.5193,4.5256,4.513,4.513,154600.0
2013-02-11 11:25:00,7.16,7.16,7.15,7.15,25600.0,4.5193,4.5193,4.513,4.513,25600.0
2013-02-11 11:30:00,7.15,7.16,7.15,7.15,47100.0,4.513,4.5193,4.513,4.513,47100.0
2013-02-11 11:35:00,7.15,7.16,7.15,7.15,12800.0,4.513,4.5193,4.513,4.513,12800.0
2013-02-11 11:40:00,7.15,7.16,7.15,7.15,13100.0,4.513,4.5193,4.513,4.513,13100.0
2013-02-11 11:45:00,7.15,7.16,7.14,7.14,116600.0,4.513,4.5193,4.5067,4.5067,116600.0
2013-02-11 11:50:00,7.14,7.15,7.14,7.14,8600.0,4.5067,4.513,4.5067,4.5067,8600.0
2013-02-11 11:55:00,7.14,7.15,7.14,7.14,17300.0,4.5067,4.513,4.5067,4.5067,17300.0
2013-02-11 12:00:00,7.14,7.15,7.14,7.14,9400.0,4.5067,4.513,4.5067,4.5067,9400.0
2013-02-11 12:05:00,7.15,7.15,7.14,7.14,15900.0,4.513,4.513,4.5067,4.5067,15900.0
2013-02-11 12:10:00,7.14,7.15,7.12,7.13,344000.0,4.5067,4.513,4.4941,4.5004,344000.0
2013-02-11 12:15:00,7.14,7.14,7.13,7.13,112100.0,4.5067,4.5067,4.5004,4.5004,112100.0
2013-02-11 12:20:00,7.13,7.14,7.13,7.14,8800.0,4.5004,4.5067,4.5004,4.5067,8800.0
2013-02-11 12:25:00,7.13,7.14,7.13,7.13,19800.0,4.5004,4.5067,4.5004,4.5004,19800.0
2013-02-11 12:30:00,7.13,7.14,7.13,7.13,21800.0,4.5004,4.5067,4.5004,4.5004,21800.0
2013-02-11 12:35:00,7.13,7.14,7.12,7.13,268200.0,4.5004,4.5067,4.4941,4.5004,268200.0
2013-02-11 12:40:00,7.13,7.13,7.11,7.13,191900.0,4.5004,4.5004,4.4877,4.5004,191900.0
2013-02-11 12:45:00,7.12,7.14,7.12,7.13,319200.0,4.4941,4.5067,4.4941,4.5004,319200.0
2013-02-11 12:50:00,7.13,7.14,7.13,7.13,3400.0,4.5004,4.5067,4.5004,4.5004,3400.0
2013-02-11 12:55:00,7.13,7.14,7.13,7.14,5500.0,4.5004,4.5067,4.5004,4.5067,5500.0
2013-02-11 13:00:00,7.13,7.14,7.13,7.14,14600.0,4.5004,4.5067,4.5004,4.5067,14600.0
2013-02-11 13:05:00,7.14,7.14,7.13,7.14,3300.0,4.5067,4.5067,4.5004,4.5067,3300.0
2013-02-11 13:10:00,7.14,7.14,7.13,7.14,5400.0,4.5067,4.5067,4.5004,4.5067,5400.0
2013-02-11 13:15:00,7.14,7.15,7.13,7.13,99100.0,4.5067,4.513,4.5004,4.5004,99100.0
2013-02-11 13:20:00,7.14,7.14,7.13,7.14,23000.0,4.5067,4.5067,4.5004,4.5067,23000.0
2013-02-11 13:25:00,7.14,7.14,7.13,7.14,28100.0,4.5067,4.5067,4.5004,4.5067,28100.0
2013-02-11 13:30:00,7.14,7.14,7.13,7.14,29400.0,4.5067,4.5067,4.5004,4.5067,29400.0
2013-02-11 13:35:00,7.14,7.14,7.13,7.13,26000.0,4.5067,4.5067,4.5004,4.5004,26000.0
2013-02-11 13:40:00,7.14,7.14,7.13,7.13,64400.0,4.5067,4.5067,4.5004,4.5004,64400.0
2013-02-11 13:45:00,7.14,7.15,7.13,7.15,89500.0,4.5067,4.513,4.5004,4.513,89500.0
2013-02-11 13:50:00,7.15,7.15,7.14,7.15,5200.0,4.513,4.513,4.5067,4.513,5200.0
2013-02-11 13:55:00,7.15,7.15,7.14,7.14,12300.0,4.513,4.513,4.5067,4.5067,12300.0
2013-02-11 14:00:00,7.14,7.15,7.13,7.15,112100.0,4.5067,4.513,4.5004,4.513,112100.0
2013-02-11 14:05:00,7.14,7.15,7.14,7.15,18500.0,4.5067,4.513,4.5067,4.513,18500.0
2013-02-11 14:10:00,7.14,7.15,7.14,7.14,10600.0,4.5067,4.513,4.5067,4.5067,10600.0
2013-02-11 14:15:00,7.14,7.15,7.14,7.14,29900.0,4.5067,4.513,4.5067,4.5067,29900.0
2013-02-11 14:20:00,7.15,7.15,7.13,7.13,75800.0,4.513,4.513,4.5004,4.5004,75800.0
2013-02-11 14:25:00,7.14,7.14,7.13,7.13,13800.0,4.5067,4.5067,4.5004,4.5004,13800.0
2013-02-11 14:30:00,7.14,7.14,7.13,7.14,52800.0,4.5067,4.5067,4.5004,4.5067,52800.0
2013-02-11 14:35:00,7.13,7.14,7.13,7.13,27800.0,4.5004,4.5067,4.5004,4.5004,27800.0
2013-02-11 14:40:00,7.14,7.14,7.13,7.13,16200.0,4.5067,4.5067,4.5004,4.5004,16200.0
2013-02-11 14:45:00,7.14,7.14,7.13,7.13,27900.0,4.5067,4.5067,4.5004,4.5004,27900.0
2013-02-11 14:50:00,7.13,7.14,7.12,7.12,108300.0,4.5004,4.5067,4.4941,4.4941,108300.0
2013-02-11 14:55:00,7.13,7.13,7.12,7.12,12800.0,4.5004,4.5004,4.4941,4.4941,12800.0
2013-02-11 15:00:00,7.12,7.14,7.12,7.14,86400.0,4.4941,4.5067,4.4941,4.5067,86400.0
2013-02-11 15:05:00,7.14,7.14,7.13,7.14,23200.0,4.5067,4.5067,4.5004,4.5067,23200.0
2013-02-11 15:10:00,7.14,7.14,7.13,7.14,23000.0,4.5067,4.5067,4.5004,4.5067,23000.0
2013-02-11 15:15:00,7.14,7.14,7.13,7.14,52400.0,4.5067,4.5067,4.5004,4.5067,52400.0
2013-02-11 15:20:00,7.14,7.14,7.13,7.14,16200.0,4.5067,4.5067,4.5004,4.5067,16200.0
2013-02-11 15:25:00,7.14,7.14,7.13,7.14,25700.0,4.5067,4.5067,4.5004,4.5067,25700.0
2013-02-11 15:30:00,7.14,7.14,7.13,7.14,28900.0,4.5067,4.5067,4.5004,4.5067,28900.0
2013-02-11 15:35:00,7.14,7.14,7.13,7.13,32200.0,4.5067,4.5067,4.5004,4.5004,32200.0
2013-02-11 15:40:00,7.13,7.14,7.13,7.13,84800.0,4.5004,4.5067,4.5004,4.5004,84800.0
2013-02-11 15:45:00,7.13,7.14,7.12,7.12,155900.0,4.5004,4.5067,4.4941,4.4941,155900.0
2013-02-11 15:50:00,7.13,7.13,7.11,7.11,352400.0,4.5004,4.5004,4.4877,4.4877,352400.0
2013-02-11 15:55:00,7.12,7.12,7.11,7.12,491200.0,4.4941,4.4941,4.4877,4.4941,491200.0
2013-02-12 09:30:00,7.12,7.16,7.12,7.14,638000.0,4.4941,4.5193,4.4941,4.5067,638000.0
2013-02-12 09:35:00,7.13,7.14,7.12,7.12,106200.0,4.5004,4.5067,4.4941,4.4941,106200.0
2013-02-12 09:40:00,7.13,7.14,7.12,7.14,95000.0,4.5004,4.5067,4.4941,4.5067,95000.0
2013-02-12 09:45:00,7.14,7.15,7.13,7.14,249400.0,4.5067,4.513,4.5004,4.5067,249400.0
2013-02-12 09:50:00,7.14,7.16,7.14,7.15,1316800.0,4.5067,4.5193,4.5067,4.513,1316800.0
2013-02-12 09:55:00,7.16,7.16,7.15,7.16,93800.0,4.5193,4.5193,4.513,4.5193,93800.0
2013-02-12 10:00:00,7.16,7.17,7.15,7.15,225200.0,4.5193,4.5256,4.513,4.513,225200.0
2013-02-12 10:05:00,7.16,7.18,7.15,7.16,773000.0,4.5193,4.5319,4.513,4.5193,773000.0
2013-02-12 10:10:00,7.16,7.18,7.15,7.16,1120400.0,4.5193,4.5319,4.513,4.5193,1120400.0
2013-02-12 10:15:00,7.17,7.18,7.16,7.17,1159200.0,4.5256,4.5319,4.5193,4.5256,1159200.0
2013-02-12 10:20:00,7.17,7.17,7.16,7.17,248000.0,4.5256,4.5256,4.5193,4.5256,248000.0
2013-02-12 10:25:00,7.17,7.18,7.16,7.17,525000.0,4.5256,4.5319,4.5193,4.5256,525000.0
2013-02-12 10:30:00,7.17,7.17,7.16,7.17,74600.0,4.5256,4.5256,4.5193,4.5256,74600.0
2013-02-12 10:35:00,7.17,7.17,7.15,7.15,205600.0,4.5256,4.5256,4.513,4.513,205600.0
2013-02-12 10:40:00,7.16,7.16,7.13,7.14,192800.0,4.5193,4.5193,4.5004,4.5067,192800.0
2013-02-12 10:45:00,7.14,7.15,7.13,7.14,1022800.0,4.5067,4.513,4.5004,4.5067,1022800.0
2013-02-12 10:50:00,7.14,7.15,7.12,7.14,449400.0,4.5067,4.513,4.4941,4.5067,449400.0
2013-02-12 10:55:00,7.15,7.16,7.14,7.15,294800.0,4.513,4.5193,4.5067,4.513,294800.0
2013-02-12 11:00:00,7.16,7.16,7.14,7.15,1753200.0,4.5193,4.5193,4.5067,4.513,1753200.0
2013-02-12 11:05:00,7.15,7.19,7.15,7.17,965400.0,4.513,4.5382,4.513,4.5256,965400.0
2013-02-12 11:10:00,7.18,7.18,7.17,7.17,56200.0,4.5319,4.5319,4.5256,4.5256,56200.0
2013-02-12 11:15:00,7.18,7.18,7.16,7.17,307600.0,4.5319,4.5319,4.5193,4.5256,307600.0
2013-02-12 11:20:00,7.17,7.17,7.15,7.16,175600.0,4.5256,4.5256,4.513,4.5193,175600.0
2013-02-12 11:25:00,7.16,7.16,7.15,7.16,18800.0,4.5193,4.5193,4.513,4.5193,18800.0
2013-02-12 11:30:00,7.16,7.17,7.15,7.17,105200.0,4.5193,4.5256,4.513,4.5256,105200.0
2013-02-12 11:35:00,7.17,7.17,7.16,7.17,22600.0,4.5256,4.5256,4.5193,4.5256,22600.0
2013-02-12 11:40:00,7.17,7.17,7.16,7.17,9400.0,4.5256,4.5256,4.5193,4.5256,9400.0
2013-02-12 11:45:00,7.17,7.17,7.16,7.16,28400.0,4.5256,4.5256,4.5193,4.5193,28400.0
2013-02-12 11:50:00,7.17,7.17,7.16,7.16,43400.0,4.5256,4.5256,4.5193,4.5193,43400.0
2013-02-12 11:55:00,7.17,7.17,7.16,7.17,20600.0,4.5256,4.5256,4.5193,4.5256,20600.0
2013-02-12 12:00:00,7.17,7.17,7.15,7.15,206800.0,4.5256,4.5256,4.513,4.513,206800.0
2013-02-12 12:05:00,7.15,7.16,7.15,7.16,19000.0,4.513,4.5193,4.513,4.5193,19000.0
2013-02-12 12:10:00,7.16,7.17,7.15,7.17,631600.0,4.5193,4.5256,4.513,4.5256,631600.0
2013-02-12 12:15:00,7.17,7.18,7.16,7.17,192000.0,4.5256,4.5319,4.5193,4.5256,192000.0
2013-02-12 12:20:00,7.17,7.19,7.17,7.18,1713800.0,4.5256,4.5382,4.5256,4.5319,1713800.0
2013-02-12 12:25:00,7.17,7.19,7.17,7.18,763400.0,4.5256,4.5382,4.5256,4.5319,763400.0
2013-02-12 12:30:00,7.18,7.18,7.17,7.18,201200.0,4.5319,4.5319,4.5256,4.5319,201200.0
2013-02-12 12:35:00,7.19,7.19,7.17,7.18,567000.0,4.5382,4.5382,4.5256,4.5319,567000.0
2013-02-12 12:40:00,7.17,7.19,7.17,7.18,572000.0,4.5256,4.5382,4.5256,4.5319,572000.0
2013-02-12 12:45:00,7.18,7.18,7.17,7.18,80600.0,4.5319,4.5319,4.5256,4.5319,80600.0
2013-02-12 12:50:00,7.18,7.19,7.17,7.19,93600.0,4.5319,4.5382,4.5256,4.5382,93600.0
2013-02-12 12:55:00,7.19,7.19,7.18,7.19,18200.0,4.5382,4.5382,4.5319,4.5382,18200.0
2013-02-12 13:00:00,7.18,7.19,7.18,7.19,124200.0,4.5319,4.5382,4.5319,4.5382,124200.0
2013-02-12 13:05:00,7.19,7.2,7.18,7.19,242800.0,4.5382,4.5446,4.5319,4.5382,242800.0
2013-02-12 13:10:00,7.19,7.19,7.18,7.19,8200.0,4.5382,4.5382,4.5319,4.5382,8200.0
2013-02-12 13:15:00,7.19,7.19,7.18,7.19,83000.0,4.5382,4.5382,4.5319,4.5382,83000.0
2013-02-12 13:20:00,7.18,7.19,7.18,7.18,42400.0,4.5319,4.5382,4.5319,4.5319,42400.0
2013-02-12 13:25:00,7.19,7.2,7.18,7.19,204800.0,4.5382,4.5446,4.5319,4.5382,204800.0
2013-02-12 13:30:00,7.19,7.2,7.19,7.19,203400.0,4.5382,4.5446,4.5382,4.5382,203400.0
2013-02-12 13:35:00,7.19,7.19,7.18,7.19,60800.0,4.5382,4.5382,4.5319,4.5382,60800.0
2013-02-12 13:40:00,7.18,7.19,7.18,7.19,12600.0,4.5319,4.5382,4.5319,4.5382,12600.0
2013-02-12 13:45:00,7.19,7.19,7.18,7.19,26200.0,4.5382,4.5382,4.5319,4.5382,26200.0
2013-02-12 13:50:00,7.19,7.19,7.18,7.18,150000.0,4.5382,4.5382,4.5319,4.5319,150000.0
2013-02-12 13:55:00,7.18,7.19,7.18,7.18,420200.0,4.5319,4.5382,4.5319,4.5319,420200.0
2013-02-12 14:00:00,7.19,7.19,7.17,7.18,198800.0,4.5382,4.5382,4.5256,4.5319,198800.0
2013-02-12 14:05:00,7.18,7.18,7.17,7.18,25800.0,4.5319,4.5319,4.5256,4.5319,25800.0
2013-02-12 14:10:00,7.18,7.18,7.17,7.18,253000.0,4.5319,4.5319,4.5256,4.5319,253000.0
2013-02-12 14:15:00,7.17,7.18,7.16,7.17,169600.0,4.5256,4.5319,4.5193,4.5256,169600.0
2013-02-12 14:20:00,7.16,7.17,7.16,7.16,15000.0,4.5193,4.5256,4.5193,4.5193,15000.0
2013-02-12 14:25:00,7.17,7.17,7.16,7.16,64400.0,4.5256,4.5256,4.5193,4.5193,64400.0
2013-02-12 14:30:00,7.17,7.18,7.16,7.17,196800.0,4.5256,4.5319,4.5193,4.5256,196800.0
2013-02-12 14:35:00,7.17,7.19,7.17,7.18,270400.0,4.5256,4.5382,4.5256,4.5319,270400.0
2013-02-12 14:40:00,7.18,7.18,7.17,7.18,14800.0,4.5319,4.5319,4.5256,4.5319,14800.0
2013-02-12 14:45:00,7.18,7.18,7.17,7.18,15200.0,4.5319,4.5319,4.5256,4.5319,15200.0
2013-02-12 14:50:00,7.18,7.18,7.17,7.18,26200.0,4.5319,4.5319,4.5256,4.5319,26200.0
2013-02-12 14:55:00,7.18,7.18,7.17,7.17,17600.0,4.5319,4.5319,4.5256,4.5256,17600.0
2013-02-12 15:00:00,7.18,7.18,7.17,7.17,56200.0,4.5319,4.5319,4.5256,4.5256,56200.0
2013-02-12 15:05:00,7.17,7.18,7.17,7.18,35600.0,4.5256,4.5319,4.5256,4.5319,35600.0
2013-02-12 15:10:00,7.18,7.18,7.17,7.18,598600.0,4.5319,4.5319,4.5256,4.5319,598600.0
2013-02-12 15:15:00,7.18,7.19,7.18,7.19,456800.0,4.5319,4.5382,4.5319,4.5382,456800.0
2013-02-12 15:20:00,7.18,7.19,7.18,7.19,42200.0,4.5319,4.5382,4.5319,4.5382,42200.0
2013-02-12 15:25:00,7.18,7.2,7.18,7.19,371400.0,4.5319,4.5446,4.5319,4.5382,371400.0
2013-02-12 15:30:00,7.19,7.21,7.19,7.21,741800.0,4.5382,4.5509,4.5382,4.5509,741800.0
2013-02-12 15:35:00,7.21,7.21,7.2,7.2,74800.0,4.5509,4.5509,4.5446,4.5446,74800.0
2013-02-12 15:40:00,7.21,7.21,7.19,7.2,602000.0,4.5509,4.5509,4.5382,4.5446,602000.0
2013-02-12 15:45:00,7.19,7.2,7.19,7.2,142200.0,4.5382,4.5446,4.5382,4.5446,142200.0
2013-02-12 15:50:00,7.2,7.21,7.19,7.21,438400.0,4.5446,4.5509,4.5382,4.5509,438400.0
2013-02-12 15:55:00,7.21,7.22,7.2,7.22,1534400.0,4.5509,4.5572,4.5446,4.5572,1534400.0
2013-02-13 09:30:00,7.23,7.24,7.2,7.21,436800.0,4.5635,4.5698,4.5446,4.5509,436800.0
2013-02-13 09:35:00,7.21,7.22,7.2,7.2,614400.0,4.5509,4.5572,4.5446,4.5446,614400.0
2013-02-13 09:40:00,7.2,7.21,7.18,7.2,516400.0,4.5446,4.5509,4.5319,4.5446,516400.0
2013-02-13 09:45:00,7.2,7.22,7.17,7.18,323600.0,4.5446,4.5572,4.5256,4.5319,323600.0
2013-02-13 09:50:00,7.17,7.18,7.16,7.17,530200.0,4.5256,4.5319,4.5193,4.5256,530200.0
2013-02-13 09:55:00,7.18,7.18,7.17,7.18,380600.0,4.5319,4.5319,4.5256,4.5319,380600.0
2013-02-13 10:00:00,7.18,7.21,7.17,7.2,2638000.0,4.5319,4.5509,4.5256,4.5446,2638000.0
2013-02-13 10:05:00,7.2,7.21,7.19,7.21,461400.0,4.5446,4.5509,4.5382,4.5509,461400.0
2013-02-13 10:10:00,7.21,7.22,7.2,7.2,238400.0,4.5509,4.5572,4.5446,4.5446,238400.0
2013-02-13 10:15:00,7.21,7.21,7.19,7.19,278600.0,4.5509,4.5509,4.5382,4.5382,278600.0
2013-02-13 10:20:00,7.2,7.2,7.18,7.18,643800.0,4.5446,4.5446,4.5319,4.5319,643800.0
2013-02-13 10:25:00,7.18,7.19,7.17,7.18,385400.0,4.5319,4.5382,4.5256,4.5319,385400.0
2013-02-13 10:30:00,7.18,7.19,7.17,7.19,282800.0,4.5319,4.5382,4.5256,4.5382,282800.0
2013-02-13 10:35:00,7.19,7.19,7.17,7.18,288400.0,4.5382,4.5382,4.5256,4.5319,288400.0
2013-02-13 10:40:00,7.18,7.18,7.17,7.18,386000.0,4.5319,4.5319,4.5256,4.5319,386000.0
2013-02-13 10:45:00,7.17,7.18,7.16,7.17,857600.0,4.5256,4.5319,4.5193,4.5256,857600.0
2013-02-13 10:50:00,7.16,7.17,7.16,7.16,40200.0,4.5193,4.5256,4.5193,4.5193,40200.0
2013-02-13 10:55:00,7.17,7.17,7.17,7.17,117800.0,4.5256,4.5256,4.5256,4.5256,117800.0
2013-02-13 11:00:00,7.17,7.18,7.17,7.18,52800.0,4.5256,4.5319,4.5256,4.5319,52800.0
2013-02-13 11:05:00,7.18,7.18,7.17,7.18,12000.0,4.5319,4.5319,4.5256,4.5319,12000.0
2013-02-13 11:10:00,7.18,7.18,7.16,7.17,124200.0,4.5319,4.5319,4.5193,4.5256,124200.0
2013-02-13 11:15:00,7.17,7.17,7.15,7.15,173400.0,4.5256,4.5256,4.513,4.513,173400.0
2013-02-13 11:20:00,7.15,7.16,7.14,7.15,145400.0,4.513,4.5193,4.5067,4.513,145400.0
2013-02-13 11:25:00,7.15,7.15,7.14,7.15,112000.0,4.513,4.513,4.5067,4.513,112000.0
2013-02-13 11:30:00,7.15,7.15,7.14,7.15,49600.0,4.513,4.513,4.5067,4.513,49600.0
2013-02-13 11:35:00,7.15,7.16,7.14,7.14,387400.0,4.513,4.5193,4.5067,4.5067,387400.0
2013-02-13 11:40:00,7.15,7.15,7.13,7.15,262400.0,4.513,4.513,4.5004,4.513,262400.0
2013-02-13 11:45:00,7.14,7.15,7.14,7.15,86600.0,4.5067,4.513,4.5067,4.513,86600.0
2013-02-13 11:50:00,7.15,7.15,7.14,7.15,27000.0,4.513,4.513,4.5067,4.513,27000.0
2013-02-13 11:55:00,7.15,7.16,7.14,7.16,169800.0,4.513,4.5193,4.5067,4.5193,169800.0
2013-02-13 12:00:00,7.16,7.16,7.15,7.16,69600.0,4.5193,4.5193,4.513,4.5193,69600.0
2013-02-13 12:05:00,7.16,7.16,7.15,7.16,30600.0,4.5193,4.5193,4.513,4.5193,30600.0
2013-02-13 12:10:00,7.16,7.16,7.15,7.16,25000.0,4.5193,4.5193,4.513,4.5193,25000.0
2013-02-13 12:15:00,7.16,7.16,7.15,7.16,23400.0,4.5193,4.5193,4.513,4.5193,23400.0
2013-02-13 12:20:00,7.16,7.16,7.15,7.16,27600.0,4.5193,4.5193,4.513,4.5193,27600.0
2013-02-13 12:25:00,7.16,7.16,7.15,7.16,56200.0,4.5193,4.5193,4.513,4.5193,56200.0
2013-02-13 12:30:00,7.15,7.16,7.15,7.16,36800.0,4.513,4.5193,4.513,4.5193,36800.0
2013-02-13 12:35:00,7.16,7.16,7.15,7.16,27600.0,4.5193,4.5193,4.513,4.5193,27600.0
2013-02-13 12:40:00,7.16,7.16,7.15,7.16,43000.0,4.5193,4.5193,4.513,4.5193,43000.0
2013-02-13 12:45:00,7.16,7.16,7.15,7.16,18600.0,4.5193,4.5193,4.513,4.5193,18600.0
2013-02-13 12:50:00,7.16,7.16,7.15,7.16,32600.0,4.5193,4.5193,4.513,4.5193,32600.0
2013-02-13 12:55:00,7.16,7.16,7.15,7.16,17400.0,4.5193,4.5193,4.513,4.5193,17400.0
2013-02-13 13:00:00,7.16,7.16,7.15,7.15,38600.0,4.5193,4.5193,4.513,4.513,38600.0
2013-02-13 13:05:00,7.15,7.16,7.15,7.16,30600.0,4.513,4.5193,4.513,4.5193,30600.0
2013-02-13 13:10:00,7.16,7.16,7.15,7.16,43800.0,4.5193,4.5193,4.513,4.5193,43800.0
2013-02-13 13:15:00,7.16,7.16,7.15,7.16,11400.0,4.5193,4.5193,4.513,4.5193,11400.0
2013-02-13 13:20:00,7.16,7.16,7.15,7.16,11400.0,4.5193,4.5193,4.513,4.5193,11400.0
2013-02-13 13:25:00,7.15,7.16,7.15,7.15,15400.0,4.513,4.5193,4.513,4.513,15400.0
2013-02-13 13:30:00,7.16,7.16,7.15,7.16,41800.0,4.5193,4.5193,4.513,4.5193,41800.0
2013-02-13 13:35:00,7.15,7.16,7.14,7.15,543600.0,4.513,4.5193,4.5067,4.513,543600.0
2013-02-13 13:40:00,7.15,7.16,7.14,7.16,171400.0,4.513,4.5193,4.5067,4.5193,171400.0
2013-02-13 13:45:00,7.16,7.16,7.15,7.15,196600.0,4.5193,4.5193,4.513,4.513,196600.0
2013-02-13 13:50:00,7.15,7.16,7.14,7.15,106400.0,4.513,4.5193,4.5067,4.513,106400.0
2013-02-13 13:55:00,7.15,7.15,7.14,7.14,20000.0,4.513,4.513,4.5067,4.5067,20000.0
2013-02-13 14:00:00,7.15,7.16,7.14,7.15,531600.0,4.513,4.5193,4.5067,4.513,531600.0
2013-02-13 14:05:00,7.16,7.16,7.14,7.15,62800.0,4.5193,4.5193,4.5067,4.513,62800.0
2013-02-13 14:10:00,7.15,7.15,7.14,7.15,21800.0,4.513,4.513,4.5067,4.513,21800.0
2013-02-13 14:15:00,7.14,7.15,7.14,7.14,68000.0,4.5067,4.513,4.5067,4.5067,68000.0
2013-02-13 14:20:00,7.14,7.15,7.14,7.14,126600.0,4.5067,4.513,4.5067,4.5067,126600.0
2013-02-13 14:25:00,7.15,7.15,7.14,7.15,43400.0,4.513,4.513,4.5067,4.513,43400.0
2013-02-13 14:30:00,7.15,7.15,7.13,7.13,228000.0,4.513,4.513,4.5004,4.5004,228000.0
2013-02-13 14:35:00,7.13,7.14,7.12,7.13,889400.0,4.5004,4.5067,4.4941,4.5004,889400.0
2013-02-13 14:40:00,7.13,7.13,7.12,7.13,37000.0,4.5004,4.5004,4.4941,4.5004,37000.0
2013-02-13 14:45:00,7.12,7.13,7.11,7.11,322800.0,4.4941,4.5004,4.4877,4.4877,322800.0
2013-02-13 14:50:00,7.11,7.12,7.11,7.12,19800.0,4.4877,4.4941,4.4877,4.4941,19800.0
2013-02-13 14:55:00,7.12,7.12,7.11,7.12,31600.0,4.4941,4.4941,4.4877,4.4941,31600.0
2013-02-13 15:00:00,7.12,7.12,7.11,7.12,54400.0,4.4941,4.4941,4.4877,4.4941,54400.0
2013-02-13 15:05:00,7.11,7.12,7.11,7.12,44200.0,4.4877,4.4941,4.4877,4.4941,44200.0
2013-02-13 15:10:00,7.12,7.12,7.11,7.12,134600.0,4.4941,4.4941,4.4877,4.4941,134600.0
2013-02-13 15:15:00,7.12,7.12,7.11,7.12,145600.0,4.4941,4.4941,4.4877,4.4941,145600.0
2013-02-13 15:20:00,7.12,7.13,7.12,7.13,230000.0,4.4941,4.5004,4.4941,4.5004,230000.0
2013-02-13 15:25:00,7.13,7.13,7.12,7.12,157600.0,4.5004,4.5004,4.4941,4.4941,157600.0
2013-02-13 15:30:00,7.12,7.13,7.11,7.11,250400.0,4.4941,4.5004,4.4877,4.4877,250400.0
2013-02-13 15:35:00,7.12,7.12,7.1,7.11,388200.0,4.4941,4.4941,4.4814,4.4877,388200.0
2013-02-13 15:40:00,7.11,7.12,7.1,7.12,270200.0,4.4877,4.4941,4.4814,4.4941,270200.0
2013-02-13 15:45:00,7.12,7.12,7.11,7.12,320600.0,4.4941,4.4941,4.4877,4.4941,320600.0
2013-02-13 15:50:00,7.12,7.13,7.11,7.13,302600.0,4.4941,4.5004,4.4877,4.5004,302600.0
2013-02-13 15:55:00,7.13,7.13,7.12,7.12,842600.0,4.5004,4.5004,4.4941,4.4941,842600.0
2013-02-14 09:30:00,7.1,7.12,7.1,7.11,97100.0,4.4814,4.4941,4.4814,4.4877,97100.0
2013-02-14 09:35:00,7.1,7.11,7.1,7.11,19300.0,4.4814,4.4877,4.4814,4.4877,19300.0
2013-02-14 09:40:00,7.11,7.11,7.1,7.1,7000.0,4.4877,4.4877,4.4814,4.4814,7000.0
2013-02-14 09:45:00,7.1,7.11,7.1,7.1,19400.0,4.4814,4.4877,4.4814,4.4814,19400.0
2013-02-14 09:50:00,7.11,7.12,7.1,7.11,266300.0,4.4877,4.4941,4.4814,4.4877,266300.0
2013-02-14 09:55:00,7.11,7.11,7.08,7.1,257300.0,4.4877,4.4877,4.4688,4.4814,257300.0
2013-02-14 10:00:00,7.1,7.1,7.09,7.1,11400.0,4.4814,4.4814,4.4751,4.4814,11400.0
2013-02-14 10:05:00,7.09,7.1,7.09,7.1,38900.0,4.4751,4.4814,4.4751,4.4814,38900.0
2013-02-14 10:10:00,7.1,7.1,7.09,7.1,18900.0,4.4814,4.4814,4.4751,4.4814,18900.0
2013-02-14 10:15:00,7.1,7.11,7.1,7.1,152400.0,4.4814,4.4877,4.4814,4.4814,152400.0
2013-02-14 10:20:00,7.1,7.12,7.1,7.12,62900.0,4.4814,4.4941,4.4814,4.4941,62900.0
2013-02-14 10:25:00,7.12,7.12,7.11,7.11,43700.0,4.4941,4.4941,4.4877,4.4877,43700.0
2013-02-14 10:30:00,7.12,7.13,7.1,7.12,320900.0,4.4941,4.5004,4.4814,4.4941,320900.0
2013-02-14 10:35:00,7.12,7.13,7.11,7.13,285500.0,4.4941,4.5004,4.4877,4.5004,285500.0
2013-02-14 10:40:00,7.13,7.14,7.12,7.12,137400.0,4.5004,4.5067,4.4941,4.4941,137400.0
2013-02-14 10:45:00,7.12,7.14,7.12,7.13,108200.0,4.4941,4.5067,4.4941,4.5004,108200.0
2013-02-14 10:50:00,7.14,7.14,7.13,7.14,20900.0,4.5067,4.5067,4.5004,4.5067,20900.0
2013-02-14 10:55:00,7.14,7.14,7.13,7.13,14800.0,4.5067,4.5067,4.5004,4.5004,14800.0
2013-02-14 11:00:00,7.14,7.14,7.13,7.13,12100.0,4.5067,4.5067,4.5004,4.5004,12100.0
2013-02-14 11:05:00,7.14,7.14,7.13,7.14,86300.0,4.5067,4.5067,4.5004,4.5067,86300.0
2013-02-14 11:10:00,7.14,7.14,7.13,7.13,17300.0,4.5067,4.5067,4.5004,4.5004,17300.0
2013-02-14 11:15:00,7.13,7.14,7.13,7.13,78300.0,4.5004,4.5067,4.5004,4.5004,78300.0
2013-02-14 11:20:00,7.13,7.14,7.13,7.13,8100.0,4.5004,4.5067,4.5004,4.5004,8100.0
2013-02-14 11:25:00,7.14,7.14,7.13,7.14,12300.0,4.5067,4.5067,4.5004,4.5067,12300.0
2013-02-14 11:30:00,7.14,7.14,7.13,7.13,9400.0,4.5067,4.5067,4.5004,4.5004,9400.0
2013-02-14 11:35:00,7.13,7.14,7.13,7.13,17000.0,4.5004,4.5067,4.5004,4.5004,17000.0
2013-02-14 11:40:00,7.14,7.14,7.13,7.14,19200.0,4.5067,4.5067,4.5004,4.5067,19200.0
2013-02-14 11:45:00,7.14,7.14,7.12,7.13,43600.0,4.5067,4.5067,4.4941,4.5004,43600.0
2013-02-14 11:50:00,7.13,7.13,7.12,7.13,30800.0,4.5004,4.5004,4.4941,4.5004,30800.0
2013-02-14 11:55:00,7.13,7.13,7.11,7.12,83200.0,4.5004,4.5004,4.4877,4.4941,83200.0
2013-02-14 12:00:00,7.11,7.12,7.11,7.12,12200.0,4.4877,4.4941,4.4877,4.4941,12200.0
2013-02-14 12:05:00,7.12,7.12,7.11,7.11,36300.0,4.4941,4.4941,4.4877,4.4877,36300.0
2013-02-14 12:10:00,7.11,7.12,7.11,7.12,17700.0,4.4877,4.4941,4.4877,4.4941,17700.0
2013-02-14 12:15:00,7.12,7.12,7.11,7.11,19000.0,4.4941,4.4941,4.4877,4.4877,19000.0
2013-02-14 12:20:00,7.12,7.12,7.11,7.12,16500.0,4.4941,4.4941,4.4877,4.4941,16500.0
2013-02-14 12:25:00,7.11,7.12,7.11,7.11,21000.0,4.4877,4.4941,4.4877,4.4877,21000.0
2013-02-14 12:30:00,7.11,7.12,7.11,7.11,15400.0,4.4877,4.4941,4.4877,4.4877,15400.0
2013-02-14 12:35:00,7.11,7.12,7.11,7.12,7800.0,4.4877,4.4941,4.4877,4.4941,7800.0
2013-02-14 12:40:00,7.11,7.12,7.11,7.11,43700.0,4.4877,4.4941,4.4877,4.4877,43700.0
2013-02-14 12:45:00,7.11,7.12,7.1,7.11,39200.0,4.4877,4.4941,4.4814,4.4877,39200.0
2013-02-14 12:50:00,7.1,7.12,7.1,7.12,345300.0,4.4814,4.4941,4.4814,4.4941,345300.0
2013-02-14 12:55:00,7.12,7.13,7.11,7.12,1194100.0,4.4941,4.5004,4.4877,4.4941,1194100.0
2013-02-14 13:00:00,7.13,7.15,7.12,7.14,259500.0,4.5004,4.513,4.4941,4.5067,259500.0
2013-02-14 13:05:00,7.15,7.16,7.14,7.15,238300.0,4.513,4.5193,4.5067,4.513,238300.0
2013-02-14 13:10:00,7.15,7.17,7.14,7.16,691900.0,4.513,4.5256,4.5067,4.5193,691900.0
2013-02-14 13:15:00,7.16,7.16,7.15,7.16,19400.0,4.5193,4.5193,4.513,4.5193,19400.0
2013-02-14 13:20:00,7.16,7.16,7.14,7.14,171600.0,4.5193,4.5193,4.5067,4.5067,171600.0
2013-02-14 13:25:00,7.14,7.15,7.14,7.15,5400.0,4.5067,4.513,4.5067,4.513,5400.0
2013-02-14 13:30:00,7.14,7.15,7.14,7.15,10200.0,4.5067,4.513,4.5067,4.513,10200.0
2013-02-14 13:35:00,7.15,7.15,7.14,7.14,6500.0,4.513,4.513,4.5067,4.5067,6500.0
2013-02-14 13:40:00,7.15,7.17,7.14,7.16,297800.0,4.513,4.5256,4.5067,4.5193,297800.0
2013-02-14 13:45:00,7.17,7.17,7.16,7.17,15300.0,4.5256,4.5256,4.5193,4.5256,15300.0
2013-02-14 13:50:00,7.17,7.17,7.16,7.17,529800.0,4.5256,4.5256,4.5193,4.5256,529800.0
2013-02-14 13:55:00,7.17,7.18,7.16,7.18,146300.0,4.5256,4.5319,4.5193,4.5319,146300.0
2013-02-14 14:00:00,7.18,7.18,7.16,7.17,139000.0,4.5319,4.5319,4.5193,4.5256,139000.0
2013-02-14 14:05:00,7.17,7.18,7.16,7.16,212900.0,4.5256,4.5319,4.5193,4.5193,212900.0
2013-02-14 14:10:00,7.17,7.18,7.16,7.17,186500.0,4.5256,4.5319,4.5193,4.5256,186500.0
2013-02-14 14:15:00,7.17,7.18,7.16,7.17,70800.0,4.5256,4.5319,4.5193,4.5256,70800.0
2013-02-14 14:20:00,7.17,7.17,7.16,7.17,53900.0,4.5256,4.5256,4.5193,4.5256,53900.0
2013-02-14 14:25:00,7.17,7.17,7.16,7.17,13500.0,4.5256,4.5256,4.5193,4.5256,13500.0
2013-02-14 14:30:00,7.17,7.17,7.16,7.17,278200.0,4.5256,4.5256,4.5193,4.5256,278200.0
2013-02-14 14:35:00,7.17,7.17,7.16,7.17,12200.0,4.5256,4.5256,4.5193,4.5256,12200.0
2013-02-14 14:40:00,7.17,7.17,7.16,7.17,9000.0,4.5256,4.5256,4.5193,4.5256,9000.0
2013-02-14 14:45:00,7.17,7.17,7.16,7.17,17400.0,4.5256,4.5256,4.5193,4.5256,17400.0
2013-02-14 14:50:00,7.17,7.17,7.16,7.17,24300.0,4.5256,4.5256,4.5193,4.5256,24300.0
2013-02-14 14:55:00,7.17,7.17,7.16,7.17,121800.0,4.5256,4.5256,4.5193,4.5256,121800.0
2013-02-14 15:00:00,7.17,7.18,7.16,7.18,110700.0,4.5256,4.5319,4.5193,4.5319,110700.0
2013-02-14 15:05:00,7.18,7.18,7.17,7.17,26900.0,4.5319,4.5319,4.5256,4.5256,26900.0
2013-02-14 15:10:00,7.18,7.18,7.16,7.16,221400.0,4.5319,4.5319,4.5193,4.5193,221400.0
2013-02-14 15:15:00,7.16,7.17,7.16,7.16,141300.0,4.5193,4.5256,4.5193,4.5193,141300.0
2013-02-14 15:20:00,7.16,7.17,7.15,7.17,423700.0,4.5193,4.5256,4.513,4.5256,423700.0
2013-02-14 15:25:00,7.17,7.18,7.16,7.18,621900.0,4.5256,4.5319,4.5193,4.5319,621900.0
2013-02-14 15:30:00,7.18,7.18,7.17,7.18,50800.0,4.5319,4.5319,4.5256,4.5319,50800.0
2013-02-14 15:35:00,7.17,7.18,7.17,7.18,66700.0,4.5256,4.5319,4.5256,4.5319,66700.0
2013-02-14 15:40:00,7.18,7.18,7.17,7.18,79400.0,4.5319,4.5319,4.5256,4.5319,79400.0
2013-02-14 15:45:00,7.18,7.18,7.17,7.18,62800.0,4.5319,4.5319,4.5256,4.5319,62800.0
2013-02-14 15:50:00,7.18,7.18,7.17,7.18,116800.0,4.5319,4.5319,4.5256,4.5319,116800.0
2013-02-14 15:55:00,7.18,7.18,7.17,7.18,359800.0,4.5319,4.5319,4.5256,4.5319,359800.0
2013-02-15 09:30:00,7.12,7.14,7.11,7.12,874300.0,4.4941,4.5067,4.4877,4.4941,874300.0
2013-02-15 09:35:00,7.11,7.12,7.1,7.11,157400.0,4.4877,4.4941,4.4814,4.4877,157400.0
2013-02-15 09:40:00,7.1,7.12,7.1,7.11,244600.0,4.4814,4.4941,4.4814,4.4877,244600.0
2013-02-15 09:45:00,7.11,7.12,7.1,7.12,497000.0,4.4877,4.4941,4.4814,4.4941,497000.0
2013-02-15 09:50:00,7.12,7.14,7.12,7.14,305100.0,4.4941,4.5067,4.4941,4.5067,305100.0
2013-02-15 09:55:00,7.14,7.16,7.13,7.15,203400.0,4.5067,4.5193,4.5004,4.513,203400.0
2013-02-15 10:00:00,7.15,7.17,7.14,7.15,431400.0,4.513,4.5256,4.5067,4.513,431400.0
2013-02-15 10:05:00,7.16,7.16,7.15,7.15,124800.0,4.5193,4.5193,4.513,4.513,124800.0
2013-02-15 10:10:00,7.15,7.16,7.14,7.15,54600.0,4.513,4.5193,4.5067,4.513,54600.0
2013-02-15 10:15:00,7.14,7.15,7.14,7.14,31100.0,4.5067,4.513,4.5067,4.5067,31100.0
2013-02-15 10:20:00,7.14,7.15,7.14,7.14,24900.0,4.5067,4.513,4.5067,4.5067,24900.0
2013-02-15 10:25:00,7.14,7.15,7.14,7.14,20700.0,4.5067,4.513,4.5067,4.5067,20700.0
2013-02-15 10:30:00,7.15,7.15,7.12,7.13,102900.0,4.513,4.513,4.4941,4.5004,102900.0
2013-02-15 10:35:00,7.12,7.13,7.12,7.12,10200.0,4.4941,4.5004,4.4941,4.4941,10200.0
2013-02-15 10:40:00,7.12,7.13,7.12,7.13,58200.0,4.4941,4.5004,4.4941,4.5004,58200.0
2013-02-15 10:45:00,7.13,7.14,7.12,7.13,112100.0,4.5004,4.5067,4.4941,4.5004,112100.0
2013-02-15 10:50:00,7.13,7.14,7.13,7.14,102700.0,4.5004,4.5067,4.5004,4.5067,102700.0
2013-02-15 10:55:00,7.13,7.14,7.13,7.14,31400.0,4.5004,4.5067,4.5004,4.5067,31400.0
2013-02-15 11:00:00,7.14,7.14,7.13,7.14,434000.0,4.5067,4.5067,4.5004,4.5067,434000.0
2013-02-15 11:05:00,7.14,7.16,7.14,7.16,193600.0,4.5067,4.5193,4.5067,4.5193,193600.0
2013-02-15 11:10:00,7.16,7.16,7.15,7.16,74100.0,4.5193,4.5193,4.513,4.5193,74100.0
2013-02-15 11:15:00,7.16,7.16,7.15,7.16,141300.0,4.5193,4.5193,4.513,4.5193,141300.0
2013-02-15 11:20:00,7.15,7.18,7.15,7.17,701400.0,4.513,4.5319,4.513,4.5256,701400.0
2013-02-15 11:25:00,7.17,7.18,7.16,7.17,74500.0,4.5256,4.5319,4.5193,4.5256,74500.0
2013-02-15 11:30:00,7.16,7.17,7.14,7.16,213400.0,4.5193,4.5256,4.5067,4.5193,213400.0
2013-02-15 11:35:00,7.16,7.17,7.15,7.16,449000.0,4.5193,4.5256,4.513,4.5193,449000.0
2013-02-15 11:40:00,7.17,7.17,7.15,7.15,503600.0,4.5256,4.5256,4.513,4.513,503600.0
2013-02-15 11:45:00,7.15,7.16,7.15,7.15,36000.0,4.513,4.5193,4.513,4.513,36000.0
2013-02-15 11:50:00,7.15,7.16,7.15,7.15,52200.0,4.513,4.5193,4.513,4.513,52200.0
2013-02-15 11:55:00,7.15,7.17,7.15,7.17,161600.0,4.513,4.5256,4.513,4.5256,161600.0
2013-02-15 12:00:00,7.17,7.17,7.15,7.15,100800.0,4.5256,4.5256,4.513,4.513,100800.0
2013-02-15 12:05:00,7.15,7.16,7.15,7.15,23700.0,4.513,4.5193,4.513,4.513,23700.0
2013-02-15 12:10:00,7.15,7.16,7.13,7.13,72800.0,4.513,4.5193,4.5004,4.5004,72800.0
2013-02-15 12:15:00,7.13,7.14,7.13,7.13,14800.0,4.5004,4.5067,4.5004,4.5004,14800.0
2013-02-15 12:20:00,7.13,7.14,7.12,7.14,194400.0,4.5004,4.5067,4.4941,4.5067,194400.0
2013-02-15 12:25:00,7.14,7.14,7.13,7.14,13200.0,4.5067,4.5067,4.5004,4.5067,13200.0
2013-02-15 12:30:00,7.14,7.15,7.13,7.13,352400.0,4.5067,4.513,4.5004,4.5004,352400.0
2013-02-15 12:35:00,7.13,7.13,7.12,7.12,55700.0,4.5004,4.5004,4.4941,4.4941,55700.0
2013-02-15 12:40:00,7.13,7.13,7.12,7.13,23400.0,4.5004,4.5004,4.4941,4.5004,23400.0
2013-02-15 12:45:00,7.13,7.14,7.12,7.13,89300.0,4.5004,4.5067,4.4941,4.5004,89300.0
2013-02-15 12:50:00,7.13,7.14,7.13,7.13,29700.0,4.5004,4.5067,4.5004,4.5004,29700.0
2013-02-15 12:55:00,7.13,7.14,7.13,7.13,34900.0,4.5004,4.5067,4.5004,4.5004,34900.0
2013-02-15 13:00:00,7.13,7.14,7.13,7.13,21800.0,4.5004,4.5067,4.5004,4.5004,21800.0
2013-02-15 13:05:00,7.13,7.14,7.13,7.13,27200.0,4.5004,4.5067,4.5004,4.5004,27200.0
2013-02-15 13:10:00,7.13,7.14,7.13,7.13,31900.0,4.5004,4.5067,4.5004,4.5004,31900.0
2013-02-15 13:15:00,7.13,7.14,7.13,7.13,25800.0,4.5004,4.5067,4.5004,4.5004,25800.0
2013-02-15 13:20:00,7.13,7.13,7.12,7.12,48100.0,4.5004,4.5004,4.4941,4.4941,48100.0
2013-02-15 13:25:00,7.13,7.13,7.12,7.12,34600.0,4.5004,4.5004,4.4941,4.4941,34600.0
2013-02-15 13:30:00,7.12,7.13,7.12,7.12,23800.0,4.4941,4.5004,4.4941,4.4941,23800.0
2013-02-15 13:35:00,7.12,7.13,7.12,7.13,24300.0,4.4941,4.5004,4.4941,4.5004,24300.0
2013-02-15 13:40:00,7.13,7.13,7.12,7.12,37200.0,4.5004,4.5004,4.4941,4.4941,37200.0
2013-02-15 13:45:00,7.12,7.13,7.12,7.12,55400.0,4.4941,4.5004,4.4941,4.4941,55400.0
2013-02-15 13:50:00,7.12,7.13,7.12,7.12,28300.0,4.4941,4.5004,4.4941,4.4941,28300.0
2013-02-15 13:55:00,7.12,7.13,7.12,7.12,92400.0,4.4941,4.5004,4.4941,4.4941,92400.0
2013-02-15 14:00:00,7.12,7.13,7.12,7.13,45000.0,4.4941,4.5004,4.4941,4.5004,45000.0
2013-02-15 14:05:00,7.12,7.13,7.12,7.12,29200.0,4.4941,4.5004,4.4941,4.4941,29200.0
2013-02-15 14:10:00,7.12,7.13,7.11,7.12,109700.0,4.4941,4.5004,4.4877,4.4941,109700.0
2013-02-15 14:15:00,7.11,7.12,7.1,7.11,102600.0,4.4877,4.4941,4.4814,4.4877,102600.0
2013-02-15 14:20:00,7.1,7.11,7.1,7.1,42700.0,4.4814,4.4877,4.4814,4.4814,42700.0
2013-02-15 14:25:00,7.1,7.11,7.1,7.1,37100.0,4.4814,4.4877,4.4814,4.4814,37100.0
2013-02-15 14:30:00,7.1,7.11,7.1,7.1,44600.0,4.4814,4.4877,4.4814,4.4814,44600.0
2013-02-15 14:35:00,7.11,7.11,7.09,7.09,151100.0,4.4877,4.4877,4.4751,4.4751,151100.0
2013-02-15 14:40:00,7.09,7.1,7.09,7.09,55300.0,4.4751,4.4814,4.4751,4.4751,55300.0
2013-02-15 14:45:00,7.09,7.1,7.09,7.09,56500.0,4.4751,4.4814,4.4751,4.4751,56500.0
2013-02-15 14:50:00,7.09,7.1,7.09,7.1,55000.0,4.4751,4.4814,4.4751,4.4814,55000.0
2013-02-15 14:55:00,7.1,7.11,7.09,7.11,420000.0,4.4814,4.4877,4.4751,4.4877,420000.0
2013-02-15 15:00:00,7.11,7.11,7.09,7.11,324500.0,4.4877,4.4877,4.4751,4.4877,324500.0
2013-02-15 15:05:00,7.11,7.11,7.1,7.11,64000.0,4.4877,4.4877,4.4814,4.4877,64000.0
2013-02-15 15:10:00,7.1,7.11,7.1,7.1,92000.0,4.4814,4.4877,4.4814,4.4814,92000.0
2013-02-15 15:15:00,7.11,7.11,7.1,7.11,66700.0,4.4877,4.4877,4.4814,4.4877,66700.0
2013-02-15 15:20:00,7.1,7.11,7.1,7.11,85300.0,4.4814,4.4877,4.4814,4.4877,85300.0
2013-02-15 15:25:00,7.11,7.11,7.1,7.11,114600.0,4.4877,4.4877,4.4814,4.4877,114600.0
2013-02-15 15:30:00,7.11,7.11,7.1,7.1,226100.0,4.4877,4.4877,4.4814,4.4814,226100.0
2013-02-15 15:35:00,7.1,7.11,7.1,7.1,148100.0,4.4814,4.4877,4.4814,4.4814,148100.0
2013-02-15 15:40:00,7.1,7.11,7.1,7.1,101200.0,4.4814,4.4877,4.4814,4.4814,101200.0
2013-02-15 15:45:00,7.11,7.11,7.1,7.1,162100.0,4.4877,4.4877,4.4814,4.4814,162100.0
2013-02-15 15:50:00,7.11,7.11,7.1,7.1,223900.0,4.4877,4.4877,4.4814,4.4814,223900.0
2013-02-15 15:55:00,7.11,7.11,7.09,7.1,579600.0,4.4877,4.4877,4.4751,4.4814,579600.0
2013-02-19 09:30:00,7.12,7.14,7.11,7.12,247000.0,4.4941,4.5067,4.4877,4.4941,247000.0
2013-02-19 09:35:00,7.13,7.14,7.09,7.11,687000.0,4.5004,4.5067,4.4751,4.4877,687000.0
2013-02-19 09:40:00,7.11,7.15,7.11,7.14,182600.0,4.4877,4.513,4.4877,4.5067,182600.0
2013-02-19 09:45:00,7.15,7.17,7.12,7.16,380200.0,4.513,4.5256,4.4941,4.5193,380200.0
2013-02-19 09:50:00,7.16,7.17,7.14,7.15,185500.0,4.5193,4.5256,4.5067,4.513,185500.0
2013-02-19 09:55:00,7.14,7.15,7.13,7.15,274800.0,4.5067,4.513,4.5004,4.513,274800.0
2013-02-19 10:00:00,7.15,7.15,7.13,7.13,136500.0,4.513,4.513,4.5004,4.5004,136500.0
2013-02-19 10:05:00,7.13,7.14,7.11,7.13,362800.0,4.5004,4.5067,4.4877,4.5004,362800.0
2013-02-19 10:10:00,7.13,7.13,7.12,7.13,36200.0,4.5004,4.5004,4.4941,4.5004,36200.0
2013-02-19 10:15:00,7.13,7.14,7.12,7.12,138500.0,4.5004,4.5067,4.4941,4.4941,138500.0
2013-02-19 10:20:00,7.12,7.13,7.12,7.12,61300.0,4.4941,4.5004,4.4941,4.4941,61300.0
2013-02-19 10:25:00,7.13,7.14,7.12,7.14,78300.0,4.5004,4.5067,4.4941,4.5067,78300.0
2013-02-19 10:30:00,7.13,7.15,7.13,7.15,162500.0,4.5004,4.513,4.5004,4.513,162500.0
2013-02-19 10:35:00,7.15,7.15,7.13,7.14,168400.0,4.513,4.513,4.5004,4.5067,168400.0
2013-02-19 10:40:00,7.14,7.14,7.13,7.14,58500.0,4.5067,4.5067,4.5004,4.5067,58500.0
2013-02-19 10:45:00,7.13,7.14,7.13,7.13,58900.0,4.5004,4.5067,4.5004,4.5004,58900.0
2013-02-19 10:50:00,7.13,7.14,7.11,7.12,460100.0,4.5004,4.5067,4.4877,4.4941,460100.0
2013-02-19 10:55:00,7.12,7.13,7.11,7.13,115400.0,4.4941,4.5004,4.4877,4.5004,115400.0
2013-02-19 11:00:00,7.13,7.14,7.12,7.13,163100.0,4.5004,4.5067,4.4941,4.5004,163100.0
2013-02-19 11:05:00,7.14,7.15,7.13,7.15,152000.0,4.5067,4.513,4.5004,4.513,152000.0
2013-02-19 11:10:00,7.15,7.15,7.14,7.15,61100.0,4.513,4.513,4.5067,4.513,61100.0
2013-02-19 11:15:00,7.15,7.15,7.14,7.15,34700.0,4.513,4.513,4.5067,4.513,34700.0
2013-02-19 11:20:00,7.15,7.15,7.14,7.15,33200.0,4.513,4.513,4.5067,4.513,33200.0
2013-02-19 11:25:00,7.15,7.16,7.14,7.15,52700.0,4.513,4.5193,4.5067,4.513,52700.0
2013-02-19 11:30:00,7.15,7.16,7.15,7.16,50900.0,4.513,4.5193,4.513,4.5193,50900.0
2013-02-19 11:35:00,7.16,7.16,7.15,7.15,33900.0,4.5193,4.5193,4.513,4.513,33900.0
2013-02-19 11:40:00,7.16,7.16,7.15,7.16,17900.0,4.5193,4.5193,4.513,4.5193,17900.0
2013-02-19 11:45:00,7.16,7.16,7.15,7.16,31400.0,4.5193,4.5193,4.513,4.5193,31400.0
2013-02-19 11:50:00,7.16,7.17,7.15,7.17,120200.0,4.5193,4.5256,4.513,4.5256,120200.0
2013-02-19 11:55:00,7.17,7.17,7.16,7.16,29700.0,4.5256,4.5256,4.5193,4.5193,29700.0
2013-02-19 12:00:00,7.17,7.17,7.16,7.17,47900.0,4.5256,4.5256,4.5193,4.5256,47900.0
2013-02-19 12:05:00,7.16,7.17,7.16,7.17,31500.0,4.5193,4.5256,4.5193,4.5256,31500.0
2013-02-19 12:10:00,7.17,7.17,7.16,7.16,31200.0,4.5256,4.5256,4.5193,4.5193,31200.0
2013-02-19 12:15:00,7.17,7.17,7.16,7.17,35100.0,4.5256,4.5256,4.5193,4.5256,35100.0
2013-02-19 12:20:00,7.17,7.17,7.16,7.17,32800.0,4.5256,4.5256,4.5193,4.5256,32800.0
2013-02-19 12:25:00,7.17,7.17,7.15,7.16,228900.0,4.5256,4.5256,4.513,4.5193,228900.0
2013-02-19 12:30:00,7.16,7.16,7.15,7.16,49200.0,4.5193,4.5193,4.513,4.5193,49200.0
2013-02-19 12:35:00,7.16,7.16,7.15,7.16,10600.0,4.5193,4.5193,4.513,4.5193,10600.0
2013-02-19 12:40:00,7.16,7.16,7.15,7.16,59400.0,4.5193,4.5193,4.513,4.5193,59400.0
2013-02-19 12:45:00,7.16,7.16,7.15,7.15,60700.0,4.5193,4.5193,4.513,4.513,60700.0
2013-02-19 12:50:00,7.16,7.17,7.15,7.17,300200.0,4.5193,4.5256,4.513,4.5256,300200.0
2013-02-19 12:55:00,7.17,7.17,7.16,7.17,10600.0,4.5256,4.5256,4.5193,4.5256,10600.0
2013-02-19 13:00:00,7.17,7.17,7.16,7.17,28100.0,4.5256,4.5256,4.5193,4.5256,28100.0
2013-02-19 13:05:00,7.17,7.17,7.16,7.17,7600.0,4.5256,4.5256,4.5193,4.5256,7600.0
2013-02-19 13:10:00,7.17,7.17,7.16,7.17,8000.0,4.5256,4.5256,4.5193,4.5256,8000.0
2013-02-19 13:15:00,7.17,7.17,7.16,7.17,7800.0,4.5256,4.5256,4.5193,4.5256,7800.0
2013-02-19 13:20:00,7.17,7.17,7.16,7.17,8500.0,4.5256,4.5256,4.5193,4.5256,8500.0
2013-02-19 13:25:00,7.17,7.17,7.16,7.17,19600.0,4.5256,4.5256,4.5193,4.5256,19600.0
2013-02-19 13:30:00,7.17,7.17,7.16,7.17,15600.0,4.5256,4.5256,4.5193,4.5256,15600.0
2013-02-19 13:35:00,7.17,7.17,7.15,7.15,194900.0,4.5256,4.5256,4.513,4.513,194900.0
2013-02-19 13:40:00,7.16,7.16,7.15,7.16,7300.0,4.5193,4.5193,4.513,4.5193,7300.0
2013-02-19 13:45:00,7.15,7.16,7.15,7.15,7700.0,4.513,4.5193,4.513,4.513,7700.0
2013-02-19 13:50:00,7.15,7.16,7.14,7.16,703900.0,4.513,4.5193,4.5067,4.5193,703900.0
2013-02-19 13:55:00,7.16,7.16,7.15,7.15,436400.0,4.5193,4.5193,4.513,4.513,436400.0
2013-02-19 14:00:00,7.15,7.16,7.15,7.15,305100.0,4.513,4.5193,4.513,4.513,305100.0
2013-02-19 14:05:00,7.16,7.16,7.15,7.16,136000.0,4.5193,4.5193,4.513,4.5193,136000.0
2013-02-19 14:10:00,7.16,7.16,7.15,7.16,337400.0,4.5193,4.5193,4.513,4.5193,337400.0
2013-02-19 14:15:00,7.16,7.16,7.14,7.15,120500.0,4.5193,4.5193,4.5067,4.513,120500.0
2013-02-19 14:20:00,7.15,7.15,7.14,7.15,14100.0,4.513,4.513,4.5067,4.513,14100.0
2013-02-19 14:25:00,7.14,7.16,7.14,7.15,221700.0,4.5067,4.5193,4.5067,4.513,221700.0
2013-02-19 14:30:00,7.15,7.15,7.14,7.15,46500.0,4.513,4.513,4.5067,4.513,46500.0
2013-02-19 14:35:00,7.15,7.15,7.14,7.15,19700.0,4.513,4.513,4.5067,4.513,19700.0
2013-02-19 14:40:00,7.15,7.15,7.14,7.15,282200.0,4.513,4.513,4.5067,4.513,282200.0
2013-02-19 14:45:00,7.15,7.15,7.14,7.15,107200.0,4.513,4.513,4.5067,4.513,107200.0
2013-02-19 14:50:00,7.14,7.15,7.14,7.15,24700.0,4.5067,4.513,4.5067,4.513,24700.0
2013-02-19 14:55:00,7.15,7.15,7.14,7.15,23000.0,4.513,4.513,4.5067,4.513,23000.0
2013-02-19 15:00:00,7.15,7.15,7.14,7.14,231600.0,4.513,4.513,4.5067,4.5067,231600.0
2013-02-19 15:05:00,7.15,7.15,7.13,7.14,131900.0,4.513,4.513,4.5004,4.5067,131900.0
2013-02-19 15:10:00,7.14,7.14,7.13,7.13,154500.0,4.5067,4.5067,4.5004,4.5004,154500.0
2013-02-19 15:15:00,7.14,7.14,7.13,7.14,83600.0,4.5067,4.5067,4.5004,4.5067,83600.0
2013-02-19 15:20:00,7.14,7.15,7.13,7.14,177400.0,4.5067,4.513,4.5004,4.5067,177400.0
2013-02-19 15:25:00,7.15,7.15,7.14,7.15,143300.0,4.513,4.513,4.5067,4.513,143300.0
2013-02-19 15:30:00,7.15,7.15,7.14,7.15,105700.0,4.513,4.513,4.5067,4.513,105700.0
2013-02-19 15:35:00,7.14,7.15,7.14,7.15,120500.0,4.5067,4.513,4.5067,4.513,120500.0
2013-02-19 15:40:00,7.15,7.15,7.14,7.15,97900.0,4.513,4.513,4.5067,4.513,97900.0
2013-02-19 15:45:00,7.15,7.15,7.14,7.15,159600.0,4.513,4.513,4.5067,4.513,159600.0
2013-02-19 15:50:00,7.15,7.15,7.14,7.15,258900.0,4.513,4.513,4.5067,4.513,258900.0
2013-02-19 15:55:00,7.14,7.15,7.13,7.13,861800.0,4.5067,4.513,4.5004,4.5004,861800.0
2013-02-20 09:30:00,7.13,7.14,7.12,7.13,197900.0,4.5004,4.5067,4.4941,4.5004,197900.0
2013-02-20 09:35:00,7.13,7.16,7.13,7.14,167800.0,4.5004,4.5193,4.5004,4.5067,167800.0
2013-02-20 09:40:00,7.14,7.15,7.12,7.15,200100.0,4.5067,4.513,4.4941,4.513,200100.0
2013-02-20 09:45:00,7.15,7.17,7.15,7.16,112700.0,4.513,4.5256,4.513,4.5193,112700.0
2013-02-20 09:50:00,7.16,7.16,7.15,7.16,67100.0,4.5193,4.5193,4.513,4.5193,67100.0
2013-02-20 09:55:00,7.16,7.16,7.15,7.16,40500.0,4.5193,4.5193,4.513,4.5193,40500.0
2013-02-20 10:00:00,7.15,7.16,7.13,7.13,171700.0,4.513,4.5193,4.5004,4.5004,171700.0
2013-02-20 10:05:00,7.13,7.14,7.13,7.13,109500.0,4.5004,4.5067,4.5004,4.5004,109500.0
2013-02-20 10:10:00,7.13,7.14,7.13,7.13,24500.0,4.5004,4.5067,4.5004,4.5004,24500.0
2013-02-20 10:15:00,7.14,7.14,7.13,7.13,64000.0,4.5067,4.5067,4.5004,4.5004,64000.0
2013-02-20 10:20:00,7.13,7.14,7.13,7.13,78800.0,4.5004,4.5067,4.5004,4.5004,78800.0
2013-02-20 10:25:00,7.13,7.14,7.13,7.14,31200.0,4.5004,4.5067,4.5004,4.5067,31200.0
2013-02-20 10:30:00,7.14,7.14,7.13,7.14,38500.0,4.5067,4.5067,4.5004,4.5067,38500.0
2013-02-20 10:35:00,7.13,7.15,7.13,7.14,124500.0,4.5004,4.513,4.5004,4.5067,124500.0
2013-02-20 10:40:00,7.15,7.15,7.14,7.15,23400.0,4.513,4.513,4.5067,4.513,23400.0
2013-02-20 10:45:00,7.15,7.15,7.14,7.14,64800.0,4.513,4.513,4.5067,4.5067,64800.0
2013-02-20 10:50:00,7.14,7.15,7.14,7.15,55200.0,4.5067,4.513,4.5067,4.513,55200.0
2013-02-20 10:55:00,7.15,7.15,7.1,7.11,635200.0,4.513,4.513,4.4814,4.4877,635200.0
2013-02-20 11:00:00,7.12,7.12,7.1,7.1,132200.0,4.4941,4.4941,4.4814,4.4814,132200.0
2013-02-20 11:05:00,7.11,7.11,7.09,7.1,100600.0,4.4877,4.4877,4.4751,4.4814,100600.0
2013-02-20 11:10:00,7.1,7.11,7.09,7.11,217900.0,4.4814,4.4877,4.4751,4.4877,217900.0
2013-02-20 11:15:00,7.1,7.11,7.1,7.11,29100.0,4.4814,4.4877,4.4814,4.4877,29100.0
2013-02-20 11:20:00,7.1,7.11,7.1,7.1,48500.0,4.4814,4.4877,4.4814,4.4814,48500.0
2013-02-20 11:25:00,7.1,7.11,7.1,7.11,77900.0,4.4814,4.4877,4.4814,4.4877,77900.0
2013-02-20 11:30:00,7.11,7.11,7.1,7.11,41400.0,4.4877,4.4877,4.4814,4.4877,41400.0
2013-02-20 11:35:00,7.11,7.11,7.1,7.11,128900.0,4.4877,4.4877,4.4814,4.4877,128900.0
2013-02-20 11:40:00,7.1,7.11,7.1,7.1,112000.0,4.4814,4.4877,4.4814,4.4814,112000.0
2013-02-20 11:45:00,7.11,7.11,7.09,7.1,151400.0,4.4877,4.4877,4.4751,4.4814,151400.0
2013-02-20 11:50:00,7.09,7.1,7.09,7.1,84600.0,4.4751,4.4814,4.4751,4.4814,84600.0
2013-02-20 11:55:00,7.1,7.1,7.09,7.09,17700.0,4.4814,4.4814,4.4751,4.4751,17700.0
2013-02-20 12:00:00,7.09,7.1,7.09,7.09,70600.0,4.4751,4.4814,4.4751,4.4751,70600.0
2013-02-20 12:05:00,7.1,7.1,7.09,7.1,43200.0,4.4814,4.4814,4.4751,4.4814,43200.0
2013-02-20 12:10:00,7.1,7.11,7.09,7.11,84800.0,4.4814,4.4877,4.4751,4.4877,84800.0
2013-02-20 12:15:00,7.11,7.11,7.1,7.1,30100.0,4.4877,4.4877,4.4814,4.4814,30100.0
2013-02-20 12:20:00,7.11,7.11,7.1,7.11,26400.0,4.4877,4.4877,4.4814,4.4877,26400.0
2013-02-20 12:25:00,7.11,7.11,7.1,7.11,29900.0,4.4877,4.4877,4.4814,4.4877,29900.0
2013-02-20 12:30:00,7.11,7.12,7.11,7.12,84100.0,4.4877,4.4941,4.4877,4.4941,84100.0
2013-02-20 12:35:00,7.12,7.13,7.11,7.13,74800.0,4.4941,4.5004,4.4877,4.5004,74800.0
2013-02-20 12:40:00,7.13,7.13,7.12,7.12,41600.0,4.5004,4.5004,4.4941,4.4941,41600.0
2013-02-20 12:45:00,7.13,7.13,7.12,7.13,68300.0,4.5004,4.5004,4.4941,4.5004,68300.0
2013-02-20 12:50:00,7.12,7.14,7.12,7.13,230800.0,4.4941,4.5067,4.4941,4.5004,230800.0
2013-02-20 12:55:00,7.14,7.15,7.13,7.15,159800.0,4.5067,4.513,4.5004,4.513,159800.0
2013-02-20 13:00:00,7.15,7.15,7.14,7.15,62500.0,4.513,4.513,4.5067,4.513,62500.0
2013-02-20 13:05:00,7.15,7.15,7.13,7.14,453200.0,4.513,4.513,4.5004,4.5067,453200.0
2013-02-20 13:10:00,7.15,7.15,7.13,7.14,175500.0,4.513,4.513,4.5004,4.5067,175500.0
2013-02-20 13:15:00,7.14,7.15,7.13,7.15,75600.0,4.5067,4.513,4.5004,4.513,75600.0
2013-02-20 13:20:00,7.15,7.15,7.14,7.15,33700.0,4.513,4.513,4.5067,4.513,33700.0
2013-02-20 13:25:00,7.15,7.15,7.14,7.15,58700.0,4.513,4.513,4.5067,4.513,58700.0
2013-02-20 13:30:00,7.15,7.15,7.14,7.14,34800.0,4.513,4.513,4.5067,4.5067,34800.0
2013-02-20 13:35:00,7.14,7.15,7.13,7.13,93800.0,4.5067,4.513,4.5004,4.5004,93800.0
2013-02-20 13:40:00,7.13,7.14,7.13,7.13,19400.0,4.5004,4.5067,4.5004,4.5004,19400.0
2013-02-20 13:45:00,7.14,7.14,7.13,7.13,37900.0,4.5067,4.5067,4.5004,4.5004,37900.0
2013-02-20 13:50:00,7.13,7.14,7.13,7.14,30000.0,4.5004,4.5067,4.5004,4.5067,30000.0
2013-02-20 13:55:00,7.13,7.14,7.13,7.13,49600.0,4.5004,4.5067,4.5004,4.5004,49600.0
2013-02-20 14:00:00,7.13,7.14,7.12,7.13,75800.0,4.5004,4.5067,4.4941,4.5004,75800.0
2013-02-20 14:05:00,7.13,7.14,7.13,7.14,114200.0,4.5004,4.5067,4.5004,4.5067,114200.0
2013-02-20 14:10:00,7.13,7.14,7.13,7.13,65200.0,4.5004,4.5067,4.5004,4.5004,65200.0
2013-02-20 14:15:00,7.13,7.14,7.13,7.14,24800.0,4.5004,4.5067,4.5004,4.5067,24800.0
2013-02-20 14:20:00,7.14,7.14,7.12,7.12,62800.0,4.5067,4.5067,4.4941,4.4941,62800.0
2013-02-20 14:25:00,7.12,7.13,7.12,7.13,43100.0,4.4941,4.5004,4.4941,4.5004,43100.0
2013-02-20 14:30:00,7.12,7.13,7.11,7.11,186300.0,4.4941,4.5004,4.4877,4.4877,186300.0
2013-02-20 14:35:00,7.11,7.12,7.09,7.09,253200.0,4.4877,4.4941,4.4751,4.4751,253200.0
2013-02-20 14:40:00,7.09,7.1,7.09,7.09,38400.0,4.4751,4.4814,4.4751,4.4751,38400.0
2013-02-20 14:45:00,7.1,7.1,7.07,7.08,671600.0,4.4814,4.4814,4.4625,4.4688,671600.0
2013-02-20 14:50:00,7.08,7.08,7.04,7.05,383300.0,4.4688,4.4688,4.4436,4.4499,383300.0
2013-02-20 14:55:00,7.05,7.06,7.04,7.06,218800.0,4.4499,4.4562,4.4436,4.4562,218800.0
2013-02-20 15:00:00,7.06,7.06,7.05,7.05,77100.0,4.4562,4.4562,4.4499,4.4499,77100.0
2013-02-20 15:05:00,7.05,7.06,7.01,7.03,1004100.0,4.4499,4.4562,4.4246,4.4373,1004100.0
2013-02-20 15:10:00,7.03,7.03,7.02,7.03,182000.0,4.4373,4.4373,4.4309,4.4373,182000.0
2013-02-20 15:15:00,7.03,7.03,7.01,7.02,342400.0,4.4373,4.4373,4.4246,4.4309,342400.0
2013-02-20 15:20:00,7.02,7.04,7.01,7.03,341700.0,4.4309,4.4436,4.4246,4.4373,341700.0
2013-02-20 15:25:00,7.04,7.04,7.03,7.04,257700.0,4.4436,4.4436,4.4373,4.4436,257700.0
2013-02-20 15:30:00,7.04,7.04,7.01,7.01,290900.0,4.4436,4.4436,4.4246,4.4246,290900.0
2013-02-20 15:35:00,7.02,7.04,7.01,7.04,142200.0,4.4309,4.4436,4.4246,4.4436,142200.0
2013-02-20 15:40:00,7.03,7.04,7.0,7.0,348400.0,4.4373,4.4436,4.4183,4.4183,348400.0
2013-02-20 15:45:00,7.0,7.02,7.0,7.01,465500.0,4.4183,4.4309,4.4183,4.4246,465500.0
2013-02-20 15:50:00,7.02,7.04,7.02,7.04,574700.0,4.4309,4.4436,4.4309,4.4436,574700.0
2013-02-20 15:55:00,7.04,7.04,7.0,7.0,935800.0,4.4436,4.4436,4.4183,4.4183,935800.0
2013-02-21 09:30:00,7.01,7.01,6.95,6.97,977200.0,4.4246,4.4246,4.3868,4.3994,977200.0
2013-02-21 09:35:00,6.97,6.99,6.93,6.94,898600.0,4.3994,4.412,4.3741,4.3804,898600.0
2013-02-21 09:40:00,6.94,6.96,6.93,6.96,999200.0,4.3804,4.3931,4.3741,4.3931,999200.0
2013-02-21 09:45:00,6.95,6.96,6.95,6.96,167600.0,4.3868,4.3931,4.3868,4.3931,167600.0
2013-02-21 09:50:00,6.96,6.96,6.93,6.94,264400.0,4.3931,4.3931,4.3741,4.3804,264400.0
2013-02-21 09:55:00,6.93,6.97,6.93,6.97,475600.0,4.3741,4.3994,4.3741,4.3994,475600.0
2013-02-21 10:00:00,6.97,6.97,6.94,6.95,1780000.0,4.3994,4.3994,4.3804,4.3868,1780000.0
2013-02-21 10:05:00,6.94,6.97,6.94,6.96,530200.0,4.3804,4.3994,4.3804,4.3931,530200.0
2013-02-21 10:10:00,6.96,7.0,6.96,7.0,291000.0,4.3931,4.4183,4.3931,4.4183,291000.0
2013-02-21 10:15:00,7.0,7.0,6.97,6.99,555200.0,4.4183,4.4183,4.3994,4.412,555200.0
2013-02-21 10:20:00,6.98,7.0,6.98,7.0,151200.0,4.4057,4.4183,4.4057,4.4183,151200.0
2013-02-21 10:25:00,7.0,7.02,6.99,7.02,834600.0,4.4183,4.4309,4.412,4.4309,834600.0
2013-02-21 10:30:00,7.02,7.02,7.01,7.01,24600.0,4.4309,4.4309,4.4246,4.4246,24600.0
2013-02-21 10:35:00,7.01,7.02,6.99,6.99,823200.0,4.4246,4.4309,4.412,4.412,823200.0
2013-02-21 10:40:00,6.99,6.99,6.98,6.98,89000.0,4.412,4.412,4.4057,4.4057,89000.0
2013-02-21 10:45:00,6.98,6.99,6.98,6.98,122400.0,4.4057,4.412,4.4057,4.4057,122400.0
2013-02-21 10:50:00,6.98,6.98,6.97,6.97,86000.0,4.4057,4.4057,4.3994,4.3994,86000.0
2013-02-21 10:55:00,6.97,6.98,6.96,6.98,605400.0,4.3994,4.4057,4.3931,4.4057,605400.0
2013-02-21 11:00:00,6.98,6.98,6.95,6.96,211000.0,4.4057,4.4057,4.3868,4.3931,211000.0
2013-02-21 11:05:00,6.96,6.97,6.95,6.97,104800.0,4.3931,4.3994,4.3868,4.3994,104800.0
2013-02-21 11:10:00,6.96,6.97,6.91,6.91,1396600.0,4.3931,4.3994,4.3615,4.3615,1396600.0
2013-02-21 11:15:00,6.91,6.92,6.88,6.9,2108000.0,4.3615,4.3678,4.3426,4.3552,2108000.0
2013-02-21 11:20:00,6.9,6.91,6.89,6.91,682200.0,4.3552,4.3615,4.3489,4.3615,682200.0
2013-02-21 11:25:00,6.91,6.91,6.9,6.9,360400.0,4.3615,4.3615,4.3552,4.3552,360400.0
2013-02-21 11:30:00,6.9,6.91,6.9,6.91,238200.0,4.3552,4.3615,4.3552,4.3615,238200.0
2013-02-21 11:35:00,6.91,6.93,6.91,6.91,1242200.0,4.3615,4.3741,4.3615,4.3615,1242200.0
2013-02-21 11:40:00,6.91,6.92,6.91,6.91,297800.0,4.3615,4.3678,4.3615,4.3615,297800.0
2013-02-21 11:45:00,6.91,6.93,6.91,6.92,443000.0,4.3615,4.3741,4.3615,4.3678,443000.0
2013-02-21 11:50:00,6.92,6.93,6.9,6.93,456600.0,4.3678,4.3741,4.3552,4.3741,456600.0
2013-02-21 11:55:00,6.93,6.93,6.91,6.92,441800.0,4.3741,4.3741,4.3615,4.3678,441800.0
2013-02-21 12:00:00,6.92,6.92,6.9,6.91,197400.0,4.3678,4.3678,4.3552,4.3615,197400.0
2013-02-21 12:05:00,6.91,6.91,6.9,6.91,22200.0,4.3615,4.3615,4.3552,4.3615,22200.0
2013-02-21 12:10:00,6.9,6.91,6.9,6.9,157800.0,4.3552,4.3615,4.3552,4.3552,157800.0
2013-02-21 12:15:00,6.91,6.91,6.9,6.9,204400.0,4.3615,4.3615,4.3552,4.3552,204400.0
2013-02-21 12:20:00,6.9,6.91,6.89,6.9,337200.0,4.3552,4.3615,4.3489,4.3552,337200.0
2013-02-21 12:25:00,6.9,6.9,6.85,6.88,1990200.0,4.3552,4.3552,4.3236,4.3426,1990200.0
2013-02-21 12:30:00,6.88,6.89,6.87,6.89,700800.0,4.3426,4.3489,4.3363,4.3489,700800.0
2013-02-21 12:35:00,6.88,6.89,6.88,6.89,33000.0,4.3426,4.3489,4.3426,4.3489,33000.0
2013-02-21 12:40:00,6.89,6.89,6.88,6.89,165000.0,4.3489,4.3489,4.3426,4.3489,165000.0
2013-02-21 12:45:00,6.89,6.9,6.88,6.88,377600.0,4.3489,4.3552,4.3426,4.3426,377600.0
2013-02-21 12:50:00,6.88,6.89,6.88,6.88,186200.0,4.3426,4.3489,4.3426,4.3426,186200.0
2013-02-21 12:55:00,6.88,6.89,6.87,6.87,372800.0,4.3426,4.3489,4.3363,4.3363,372800.0
2013-02-21 13:00:00,6.87,6.88,6.87,6.88,43800.0,4.3363,4.3426,4.3363,4.3426,43800.0
2013-02-21 13:05:00,6.87,6.88,6.86,6.87,745400.0,4.3363,4.3426,4.3299,4.3363,745400.0
2013-02-21 13:10:00,6.86,6.87,6.86,6.86,249800.0,4.3299,4.3363,4.3299,4.3299,249800.0
2013-02-21 13:15:00,6.86,6.87,6.86,6.86,170400.0,4.3299,4.3363,4.3299,4.3299,170400.0
2013-02-21 13:20:00,6.86,6.87,6.86,6.86,93800.0,4.3299,4.3363,4.3299,4.3299,93800.0
2013-02-21 13:25:00,6.87,6.87,6.86,6.86,55200.0,4.3363,4.3363,4.3299,4.3299,55200.0
2013-02-21 13:30:00,6.87,6.87,6.86,6.87,75000.0,4.3363,4.3363,4.3299,4.3363,75000.0
2013-02-21 13:35:00,6.87,6.89,6.86,6.88,706400.0,4.3363,4.3489,4.3299,4.3426,706400.0
2013-02-21 13:40:00,6.87,6.88,6.87,6.88,41600.0,4.3363,4.3426,4.3363,4.3426,41600.0
2013-02-21 13:45:00,6.88,6.88,6.87,6.88,86400.0,4.3426,4.3426,4.3363,4.3426,86400.0
2013-02-21 13:50:00,6.88,6.88,6.87,6.88,59200.0,4.3426,4.3426,4.3363,4.3426,59200.0
2013-02-21 13:55:00,6.88,6.88,6.87,6.88,43600.0,4.3426,4.3426,4.3363,4.3426,43600.0
2013-02-21 14:00:00,6.88,6.88,6.87,6.87,87200.0,4.3426,4.3426,4.3363,4.3363,87200.0
2013-02-21 14:05:00,6.88,6.88,6.87,6.88,317800.0,4.3426,4.3426,4.3363,4.3426,317800.0
2013-02-21 14:10:00,6.88,6.88,6.87,6.88,97600.0,4.3426,4.3426,4.3363,4.3426,97600.0
2013-02-21 14:15:00,6.88,6.88,6.87,6.87,14600.0,4.3426,4.3426,4.3363,4.3363,14600.0
2013-02-21 14:20:00,6.87,6.88,6.87,6.88,33400.0,4.3363,4.3426,4.3363,4.3426,33400.0
2013-02-21 14:25:00,6.88,6.88,6.87,6.88,76400.0,4.3426,4.3426,4.3363,4.3426,76400.0
2013-02-21 14:30:00,6.88,6.89,6.87,6.89,369400.0,4.3426,4.3489,4.3363,4.3489,369400.0
2013-02-21 14:35:00,6.89,6.9,6.88,6.9,383200.0,4.3489,4.3552,4.3426,4.3552,383200.0
2013-02-21 14:40:00,6.9,6.9,6.89,6.9,69200.0,4.3552,4.3552,4.3489,4.3552,69200.0
2013-02-21 14:45:00,6.9,6.9,6.89,6.9,101000.0,4.3552,4.3552,4.3489,4.3552,101000.0
2013-02-21 14:50:00,6.9,6.9,6.86,6.87,1217600.0,4.3552,4.3552,4.3299,4.3363,1217600.0
2013-02-21 14:55:00,6.87,6.89,6.87,6.88,461400.0,4.3363,4.3489,4.3363,4.3426,461400.0
2013-02-21 15:00:00,6.88,6.9,6.88,6.89,254000.0,4.3426,4.3552,4.3426,4.3489,254000.0
2013-02-21 15:05:00,6.89,6.9,6.89,6.9,150200.0,4.3489,4.3552,4.3489,4.3552,150200.0
2013-02-21 15:10:00,6.9,6.9,6.89,6.9,234400.0,4.3552,4.3552,4.3489,4.3552,234400.0
2013-02-21 15:15:00,6.9,6.9,6.89,6.9,97600.0,4.3552,4.3552,4.3489,4.3552,97600.0
2013-02-21 15:20:00,6.9,6.9,6.89,6.89,619600.0,4.3552,4.3552,4.3489,4.3489,619600.0
2013-02-21 15:25:00,6.9,6.9,6.86,6.9,1917200.0,4.3552,4.3552,4.3299,4.3552,1917200.0
2013-02-21 15:30:00,6.9,6.92,6.89,6.9,584400.0,4.3552,4.3678,4.3489,4.3552,584400.0
2013-02-21 15:35:00,6.9,6.91,6.9,6.91,124800.0,4.3552,4.3615,4.3552,4.3615,124800.0
2013-02-21 15:40:00,6.91,6.91,6.9,6.91,147400.0,4.3615,4.3615,4.3552,4.3615,147400.0
2013-02-21 15:45:00,6.91,6.91,6.9,6.91,91600.0,4.3615,4.3615,4.3552,4.3615,91600.0
2013-02-21 15:50:00,6.91,6.91,6.9,6.91,181800.0,4.3615,4.3615,4.3552,4.3615,181800.0
2013-02-21 15:55:00,6.91,6.91,6.83,6.85,4780000.0,4.3615,4.3615,4.311,4.3236,4780000.0
2013-02-22 09:30:00,6.92,6.95,6.92,6.93,262400.0,4.3678,4.3868,4.3678,4.3741,262400.0
2013-02-22 09:35:00,6.93,6.95,6.92,6.93,142900.0,4.3741,4.3868,4.3678,4.3741,142900.0
2013-02-22 09:40:00,6.93,6.96,6.92,6.96,263200.0,4.3741,4.3931,4.3678,4.3931,263200.0
2013-02-22 09:45:00,6.96,6.96,6.93,6.94,131500.0,4.3931,4.3931,4.3741,4.3804,131500.0
2013-02-22 09:50:00,6.93,6.96,6.93,6.96,98700.0,4.3741,4.3931,4.3741,4.3931,98700.0
2013-02-22 09:55:00,6.96,6.97,6.95,6.96,73900.0,4.3931,4.3994,4.3868,4.3931,73900.0
2013-02-22 10:00:00,6.95,6.96,6.94,6.94,59600.0,4.3868,4.3931,4.3804,4.3804,59600.0
2013-02-22 10:05:00,6.94,6.96,6.93,6.96,85300.0,4.3804,4.3931,4.3741,4.3931,85300.0
2013-02-22 10:10:00,6.96,6.96,6.93,6.95,130300.0,4.3931,4.3931,4.3741,4.3868,130300.0
2013-02-22 10:15:00,6.94,6.95,6.93,6.95,70600.0,4.3804,4.3868,4.3741,4.3868,70600.0
2013-02-22 10:20:00,6.95,6.96,6.94,6.96,98500.0,4.3868,4.3931,4.3804,4.3931,98500.0
2013-02-22 10:25:00,6.95,6.97,6.95,6.97,195800.0,4.3868,4.3994,4.3868,4.3994,195800.0
2013-02-22 10:30:00,6.97,6.98,6.94,6.94,891600.0,4.3994,4.4057,4.3804,4.3804,891600.0
2013-02-22 10:35:00,6.94,6.95,6.94,6.95,75900.0,4.3804,4.3868,4.3804,4.3868,75900.0
2013-02-22 10:40:00,6.94,6.96,6.94,6.95,272100.0,4.3804,4.3931,4.3804,4.3868,272100.0
2013-02-22 10:45:00,6.96,6.97,6.95,6.96,137400.0,4.3931,4.3994,4.3868,4.3931,137400.0
2013-02-22 10:50:00,6.96,6.97,6.96,6.97,34000.0,4.3931,4.3994,4.3931,4.3994,34000.0
2013-02-22 10:55:00,6.97,6.97,6.96,6.97,42400.0,4.3994,4.3994,4.3931,4.3994,42400.0
2013-02-22 11:00:00,6.97,6.97,6.96,6.97,56100.0,4.3994,4.3994,4.3931,4.3994,56100.0
2013-02-22 11:05:00,6.96,6.97,6.96,6.96,75300.0,4.3931,4.3994,4.3931,4.3931,75300.0
2013-02-22 11:10:00,6.97,6.97,6.92,6.93,389200.0,4.3994,4.3994,4.3678,4.3741,389200.0
2013-02-22 11:15:00,6.93,6.94,6.93,6.94,22000.0,4.3741,4.3804,4.3741,4.3804,22000.0
2013-02-22 11:20:00,6.94,6.94,6.93,6.94,35300.0,4.3804,4.3804,4.3741,4.3804,35300.0
2013-02-22 11:25:00,6.94,6.94,6.93,6.93,126900.0,4.3804,4.3804,4.3741,4.3741,126900.0
2013-02-22 11:30:00,6.93,6.94,6.92,6.92,271700.0,4.3741,4.3804,4.3678,4.3678,271700.0
2013-02-22 11:35:00,6.92,6.94,6.92,6.94,216300.0,4.3678,4.3804,4.3678,4.3804,216300.0
2013-02-22 11:40:00,6.93,6.94,6.93,6.93,26900.0,4.3741,4.3804,4.3741,4.3741,26900.0
2013-02-22 11:45:00,6.94,6.95,6.93,6.94,140600.0,4.3804,4.3868,4.3741,4.3804,140600.0
2013-02-22 11:50:00,6.93,6.94,6.92,6.93,80900.0,4.3741,4.3804,4.3678,4.3741,80900.0
2013-02-22 11:55:00,6.93,6.93,6.92,6.93,19300.0,4.3741,4.3741,4.3678,4.3741,19300.0
2013-02-22 12:00:00,6.93,6.93,6.92,6.93,38300.0,4.3741,4.3741,4.3678,4.3741,38300.0
2013-02-22 12:05:00,6.93,6.94,6.92,6.94,35100.0,4.3741,4.3804,4.3678,4.3804,35100.0
2013-02-22 12:10:00,6.94,6.94,6.93,6.93,10100.0,4.3804,4.3804,4.3741,4.3741,10100.0
2013-02-22 12:15:00,6.94,6.94,6.93,6.94,8700.0,4.3804,4.3804,4.3741,4.3804,8700.0
2013-02-22 12:20:00,6.94,6.94,6.93,6.93,10700.0,4.3804,4.3804,4.3741,4.3741,10700.0
2013-02-22 12:25:00,6.94,6.94,6.93,6.93,30800.0,4.3804,4.3804,4.3741,4.3741,30800.0
2013-02-22 12:30:00,6.93,6.94,6.93,6.93,113600.0,4.3741,4.3804,4.3741,4.3741,113600.0
2013-02-22 12:35:00,6.93,6.94,6.92,6.93,130200.0,4.3741,4.3804,4.3678,4.3741,130200.0
2013-02-22 12:40:00,6.93,6.93,6.92,6.93,46600.0,4.3741,4.3741,4.3678,4.3741,46600.0
2013-02-22 12:45:00,6.93,6.93,6.92,6.93,55500.0,4.3741,4.3741,4.3678,4.3741,55500.0
2013-02-22 12:50:00,6.93,6.94,6.92,6.93,54600.0,4.3741,4.3804,4.3678,4.3741,54600.0
2013-02-22 12:55:00,6.94,6.94,6.92,6.92,73000.0,4.3804,4.3804,4.3678,4.3678,73000.0
2013-02-22 13:00:00,6.92,6.93,6.92,6.93,7200.0,4.3678,4.3741,4.3678,4.3741,7200.0
2013-02-22 13:05:00,6.92,6.93,6.92,6.92,5100.0,4.3678,4.3741,4.3678,4.3678,5100.0
2013-02-22 13:10:00,6.93,6.93,6.92,6.93,22000.0,4.3741,4.3741,4.3678,4.3741,22000.0
2013-02-22 13:15:00,6.93,6.93,6.92,6.93,25000.0,4.3741,4.3741,4.3678,4.3741,25000.0
2013-02-22 13:20:00,6.93,6.93,6.92,6.92,23700.0,4.3741,4.3741,4.3678,4.3678,23700.0
2013-02-22 13:25:00,6.93,6.93,6.92,6.93,11300.0,4.3741,4.3741,4.3678,4.3741,11300.0
2013-02-22 13:30:00,6.93,6.94,6.92,6.92,335000.0,4.3741,4.3804,4.3678,4.3678,335000.0
2013-02-22 13:35:00,6.93,6.93,6.92,6.93,10400.0,4.3741,4.3741,4.3678,4.3741,10400.0
2013-02-22 13:40:00,6.93,6.93,6.92,6.92,49500.0,4.3741,4.3741,4.3678,4.3678,49500.0
2013-02-22 13:45:00,6.93,6.93,6.92,6.93,17600.0,4.3741,4.3741,4.3678,4.3741,17600.0
2013-02-22 13:50:00,6.93,6.93,6.92,6.93,16600.0,4.3741,4.3741,4.3678,4.3741,16600.0
2013-02-22 13:55:00,6.93,6.93,6.92,6.93,18400.0,4.3741,4.3741,4.3678,4.3741,18400.0
2013-02-22 14:00:00,6.93,6.93,6.92,6.93,77200.0,4.3741,4.3741,4.3678,4.3741,77200.0
2013-02-22 14:05:00,6.93,6.94,6.9,6.91,1585700.0,4.3741,4.3804,4.3552,4.3615,1585700.0
2013-02-22 14:10:00,6.91,6.92,6.9,6.92,572900.0,4.3615,4.3678,4.3552,4.3678,572900.0
2013-02-22 14:15:00,6.92,6.92,6.91,6.91,39900.0,4.3678,4.3678,4.3615,4.3615,39900.0
2013-02-22 14:20:00,6.92,6.92,6.91,6.91,15100.0,4.3678,4.3678,4.3615,4.3615,15100.0
2013-02-22 14:25:00,6.91,6.92,6.91,6.92,24500.0,4.3615,4.3678,4.3615,4.3678,24500.0
2013-02-22 14:30:00,6.92,6.92,6.91,6.91,36800.0,4.3678,4.3678,4.3615,4.3615,36800.0
2013-02-22 14:35:00,6.91,6.93,6.91,6.93,126500.0,4.3615,4.3741,4.3615,4.3741,126500.0
2013-02-22 14:40:00,6.93,6.93,6.92,6.93,31300.0,4.3741,4.3741,4.3678,4.3741,31300.0
2013-02-22 14:45:00,6.93,6.94,6.92,6.94,299400.0,4.3741,4.3804,4.3678,4.3804,299400.0
2013-02-22 14:50:00,6.94,6.95,6.93,6.94,628300.0,4.3804,4.3868,4.3741,4.3804,628300.0
2013-02-22 14:55:00,6.95,6.95,6.94,6.95,23800.0,4.3868,4.3868,4.3804,4.3868,23800.0
2013-02-22 15:00:00,6.95,6.95,6.94,6.94,82200.0,4.3868,4.3868,4.3804,4.3804,82200.0
2013-02-22 15:05:00,6.95,6.95,6.94,6.94,139700.0,4.3868,4.3868,4.3804,4.3804,139700.0
2013-02-22 15:10:00,6.94,6.95,6.94,6.94,63400.0,4.3804,4.3868,4.3804,4.3804,63400.0
2013-02-22 15:15:00,6.95,6.95,6.94,6.95,22600.0,4.3868,4.3868,4.3804,4.3868,22600.0
2013-02-22 15:20:00,6.95,6.95,6.93,6.94,267500.0,4.3868,4.3868,4.3741,4.3804,267500.0
2013-02-22 15:25:00,6.94,6.95,6.93,6.95,237300.0,4.3804,4.3868,4.3741,4.3868,237300.0
2013-02-22 15:30:00,6.95,6.96,6.94,6.96,388400.0,4.3868,4.3931,4.3804,4.3931,388400.0
2013-02-22 15:35:00,6.95,6.98,6.95,6.97,362400.0,4.3868,4.4057,4.3868,4.3994,362400.0
2013-02-22 15:40:00,6.97,6.98,6.97,6.98,55100.0,4.3994,4.4057,4.3994,4.4057,55100.0
2013-02-22 15:45:00,6.98,6.98,6.97,6.98,79400.0,4.4057,4.4057,4.3994,4.4057,79400.0
2013-02-22 15:50:00,6.98,6.98,6.97,6.98,165200.0,4.4057,4.4057,4.3994,4.4057,165200.0
2013-02-22 15:55:00,6.98,6.98,6.97,6.97,527900.0,4.4057,4.4057,4.3994,4.3994,527900.0
2013-02-25 09:30:00,7.04,7.05,7.03,7.04,289000.0,4.4436,4.4499,4.4373,4.4436,289000.0
2013-02-25 09:35:00,7.04,7.05,7.01,7.03,766200.0,4.4436,4.4499,4.4246,4.4373,766200.0
2013-02-25 09:40:00,7.03,7.05,7.03,7.04,261200.0,4.4373,4.4499,4.4373,4.4436,261200.0
2013-02-25 09:45:00,7.04,7.04,7.02,7.03,207800.0,4.4436,4.4436,4.4309,4.4373,207800.0
2013-02-25 09:50:00,7.03,7.06,7.03,7.04,501800.0,4.4373,4.4562,4.4373,4.4436,501800.0
2013-02-25 09:55:00,7.05,7.06,7.04,7.06,95800.0,4.4499,4.4562,4.4436,4.4562,95800.0
2013-02-25 10:00:00,7.06,7.07,7.05,7.06,230400.0,4.4562,4.4625,4.4499,4.4562,230400.0
2013-02-25 10:05:00,7.06,7.06,7.03,7.04,452600.0,4.4562,4.4562,4.4373,4.4436,452600.0
2013-02-25 10:10:00,7.04,7.04,7.03,7.04,63200.0,4.4436,4.4436,4.4373,4.4436,63200.0
2013-02-25 10:15:00,7.04,7.04,7.01,7.01,214000.0,4.4436,4.4436,4.4246,4.4246,214000.0
2013-02-25 10:20:00,7.01,7.02,7.0,7.01,79600.0,4.4246,4.4309,4.4183,4.4246,79600.0
2013-02-25 10:25:00,7.0,7.01,6.97,6.99,1060600.0,4.4183,4.4246,4.3994,4.412,1060600.0
2013-02-25 10:30:00,6.99,7.02,6.98,7.02,449000.0,4.412,4.4309,4.4057,4.4309,449000.0
2013-02-25 10:35:00,7.02,7.02,7.0,7.0,98600.0,4.4309,4.4309,4.4183,4.4183,98600.0
2013-02-25 10:40:00,7.0,7.02,6.99,7.02,380000.0,4.4183,4.4309,4.412,4.4309,380000.0
2013-02-25 10:45:00,7.02,7.03,7.0,7.0,294600.0,4.4309,4.4373,4.4183,4.4183,294600.0
2013-02-25 10:50:00,7.0,7.01,6.99,7.0,101400.0,4.4183,4.4246,4.412,4.4183,101400.0
2013-02-25 10:55:00,7.0,7.01,6.99,7.01,81600.0,4.4183,4.4246,4.412,4.4246,81600.0
2013-02-25 11:00:00,7.01,7.02,7.0,7.02,103200.0,4.4246,4.4309,4.4183,4.4309,103200.0
2013-02-25 11:05:00,7.02,7.02,7.0,7.02,156200.0,4.4309,4.4309,4.4183,4.4309,156200.0
2013-02-25 11:10:00,7.02,7.02,7.01,7.02,45000.0,4.4309,4.4309,4.4246,4.4309,45000.0
2013-02-25 11:15:00,7.02,7.04,7.01,7.02,581600.0,4.4309,4.4436,4.4246,4.4309,581600.0
2013-02-25 11:20:00,7.02,7.03,7.0,7.02,657800.0,4.4309,4.4373,4.4183,4.4309,657800.0
2013-02-25 11:25:00,7.02,7.02,7.01,7.01,39800.0,4.4309,4.4309,4.4246,4.4246,39800.0
2013-02-25 11:30:00,7.02,7.02,7.01,7.02,15200.0,4.4309,4.4309,4.4246,4.4309,15200.0
2013-02-25 11:35:00,7.02,7.02,6.99,6.99,88800.0,4.4309,4.4309,4.412,4.412,88800.0
2013-02-25 11:40:00,7.0,7.0,6.99,7.0,66000.0,4.4183,4.4183,4.412,4.4183,66000.0
2013-02-25 11:45:00,7.0,7.0,6.97,6.97,106200.0,4.4183,4.4183,4.3994,4.3994,106200.0
2013-02-25 11:50:00,6.97,6.97,6.96,6.96,61600.0,4.3994,4.3994,4.3931,4.3931,61600.0
2013-02-25 11:55:00,6.96,6.97,6.95,6.95,130200.0,4.3931,4.3994,4.3868,4.3868,130200.0
2013-02-25 12:00:00,6.96,6.97,6.96,6.97,280000.0,4.3931,4.3994,4.3931,4.3994,280000.0
2013-02-25 12:05:00,6.97,6.98,6.97,6.98,233000.0,4.3994,4.4057,4.3994,4.4057,233000.0
2013-02-25 12:10:00,6.98,6.98,6.97,6.98,27200.0,4.4057,4.4057,4.3994,4.4057,27200.0
2013-02-25 12:15:00,6.98,6.99,6.97,6.98,197200.0,4.4057,4.412,4.3994,4.4057,197200.0
2013-02-25 12:20:00,6.98,6.98,6.96,6.96,92200.0,4.4057,4.4057,4.3931,4.3931,92200.0
2013-02-25 12:25:00,6.96,6.97,6.96,6.97,29000.0,4.3931,4.3994,4.3931,4.3994,29000.0
2013-02-25 12:30:00,6.97,6.97,6.94,6.96,482000.0,4.3994,4.3994,4.3804,4.3931,482000.0
2013-02-25 12:35:00,6.96,6.96,6.95,6.96,37600.0,4.3931,4.3931,4.3868,4.3931,37600.0
2013-02-25 12:40:00,6.96,6.96,6.95,6.96,37200.0,4.3931,4.3931,4.3868,4.3931,37200.0
2013-02-25 12:45:00,6.96,6.97,6.96,6.97,91000.0,4.3931,4.3994,4.3931,4.3994,91000.0
2013-02-25 12:50:00,6.98,6.98,6.96,6.97,72800.0,4.4057,4.4057,4.3931,4.3994,72800.0
2013-02-25 12:55:00,6.97,6.97,6.96,6.97,23200.0,4.3994,4.3994,4.3931,4.3994,23200.0
2013-02-25 13:00:00,6.97,6.97,6.96,6.96,76400.0,4.3994,4.3994,4.3931,4.3931,76400.0
2013-02-25 13:05:00,6.96,6.97,6.96,6.96,67200.0,4.3931,4.3994,4.3931,4.3931,67200.0
2013-02-25 13:10:00,6.96,6.97,6.96,6.97,12200.0,4.3931,4.3994,4.3931,4.3994,12200.0
2013-02-25 13:15:00,6.97,6.97,6.96,6.96,98800.0,4.3994,4.3994,4.3931,4.3931,98800.0
2013-02-25 13:20:00,6.96,6.96,6.95,6.96,35400.0,4.3931,4.3931,4.3868,4.3931,35400.0
2013-02-25 13:25:00,6.96,6.96,6.95,6.96,20800.0,4.3931,4.3931,4.3868,4.3931,20800.0
2013-02-25 13:30:00,6.96,6.96,6.94,6.94,156400.0,4.3931,4.3931,4.3804,4.3804,156400.0
2013-02-25 13:35:00,6.94,6.95,6.94,6.95,47400.0,4.3804,4.3868,4.3804,4.3868,47400.0
2013-02-25 13:40:00,6.94,6.94,6.93,6.94,101600.0,4.3804,4.3804,4.3741,4.3804,101600.0
2013-02-25 13:45:00,6.94,6.94,6.92,6.93,153800.0,4.3804,4.3804,4.3678,4.3741,153800.0
2013-02-25 13:50:00,6.93,6.93,6.91,6.92,104000.0,4.3741,4.3741,4.3615,4.3678,104000.0
2013-02-25 13:55:00,6.92,6.93,6.9,6.92,453800.0,4.3678,4.3741,4.3552,4.3678,453800.0
2013-02-25 14:00:00,6.91,6.92,6.9,6.91,651400.0,4.3615,4.3678,4.3552,4.3615,651400.0
2013-02-25 14:05:00,6.9,6.91,6.89,6.91,220200.0,4.3552,4.3615,4.3489,4.3615,220200.0
2013-02-25 14:10:00,6.91,6.92,6.91,6.92,82600.0,4.3615,4.3678,4.3615,4.3678,82600.0
2013-02-25 14:15:00,6.92,6.93,6.91,6.93,106600.0,4.3678,4.3741,4.3615,4.3741,106600.0
2013-02-25 14:20:00,6.93,6.94,6.93,6.93,239800.0,4.3741,4.3804,4.3741,4.3741,239800.0
2013-02-25 14:25:00,6.93,6.94,6.91,6.91,531600.0,4.3741,4.3804,4.3615,4.3615,531600.0
2013-02-25 14:30:00,6.91,6.93,6.9,6.93,601200.0,4.3615,4.3741,4.3552,4.3741,601200.0
2013-02-25 14:35:00,6.92,6.93,6.91,6.92,126600.0,4.3678,4.3741,4.3615,4.3678,126600.0
2013-02-25 14:40:00,6.92,6.92,6.91,6.91,55600.0,4.3678,4.3678,4.3615,4.3615,55600.0
2013-02-25 14:45:00,6.92,6.92,6.9,6.9,124000.0,4.3678,4.3678,4.3552,4.3552,124000.0
2013-02-25 14:50:00,6.91,6.92,6.9,6.91,185600.0,4.3615,4.3678,4.3552,4.3615,185600.0
2013-02-25 14:55:00,6.91,6.94,6.91,6.91,207800.0,4.3615,4.3804,4.3615,4.3615,207800.0
2013-02-25 15:00:00,6.92,6.93,6.92,6.92,101800.0,4.3678,4.3741,4.3678,4.3678,101800.0
2013-02-25 15:05:00,6.92,6.92,6.91,6.92,42000.0,4.3678,4.3678,4.3615,4.3678,42000.0
2013-02-25 15:10:00,6.92,6.92,6.9,6.9,150400.0,4.3678,4.3678,4.3552,4.3552,150400.0
2013-02-25 15:15:00,6.9,6.91,6.88,6.88,346800.0,4.3552,4.3615,4.3426,4.3426,346800.0
2013-02-25 15:20:00,6.89,6.89,6.86,6.88,399600.0,4.3489,4.3489,4.3299,4.3426,399600.0
2013-02-25 15:25:00,6.88,6.89,6.86,6.87,114000.0,4.3426,4.3489,4.3299,4.3363,114000.0
2013-02-25 15:30:00,6.87,6.88,6.86,6.88,471600.0,4.3363,4.3426,4.3299,4.3426,471600.0
2013-02-25 15:35:00,6.88,6.88,6.86,6.87,258000.0,4.3426,4.3426,4.3299,4.3363,258000.0
2013-02-25 15:40:00,6.86,6.87,6.84,6.85,225000.0,4.3299,4.3363,4.3173,4.3236,225000.0
2013-02-25 15:45:00,6.84,6.86,6.83,6.83,489800.0,4.3173,4.3299,4.311,4.311,489800.0
2013-02-25 15:50:00,6.83,6.84,6.81,6.83,652200.0,4.311,4.3173,4.2984,4.311,652200.0
2013-02-25 15:55:00,6.83,6.83,6.8,6.81,941000.0,4.311,4.311,4.2921,4.2984,941000.0
2013-02-26 09:30:00,6.81,6.85,6.81,6.83,215000.0,4.2984,4.3236,4.2984,4.311,215000.0
2013-02-26 09:35:00,6.83,6.86,6.83,6.85,73400.0,4.311,4.3299,4.311,4.3236,73400.0
2013-02-26 09:40:00,6.86,6.86,6.85,6.86,78200.0,4.3299,4.3299,4.3236,4.3299,78200.0
2013-02-26 09:45:00,6.86,6.86,6.83,6.83,304100.0,4.3299,4.3299,4.311,4.311,304100.0
2013-02-26 09:50:00,6.83,6.85,6.83,6.84,68800.0,4.311,4.3236,4.311,4.3173,68800.0
2013-02-26 09:55:00,6.85,6.85,6.84,6.85,44800.0,4.3236,4.3236,4.3173,4.3236,44800.0
2013-02-26 10:00:00,6.85,6.88,6.85,6.87,185800.0,4.3236,4.3426,4.3236,4.3363,185800.0
2013-02-26 10:05:00,6.87,6.89,6.85,6.85,156100.0,4.3363,4.3489,4.3236,4.3236,156100.0
2013-02-26 10:10:00,6.85,6.87,6.84,6.85,108700.0,4.3236,4.3363,4.3173,4.3236,108700.0
2013-02-26 10:15:00,6.85,6.86,6.84,6.85,81900.0,4.3236,4.3299,4.3173,4.3236,81900.0
2013-02-26 10:20:00,6.85,6.85,6.81,6.83,168300.0,4.3236,4.3236,4.2984,4.311,168300.0
2013-02-26 10:25:00,6.83,6.84,6.81,6.82,109300.0,4.311,4.3173,4.2984,4.3047,109300.0
2013-02-26 10:30:00,6.82,6.82,6.79,6.8,384400.0,4.3047,4.3047,4.2858,4.2921,384400.0
2013-02-26 10:35:00,6.79,6.81,6.78,6.81,218700.0,4.2858,4.2984,4.2795,4.2984,218700.0
2013-02-26 10:40:00,6.81,6.81,6.8,6.8,39200.0,4.2984,4.2984,4.2921,4.2921,39200.0
2013-02-26 10:45:00,6.8,6.81,6.78,6.8,199600.0,4.2921,4.2984,4.2795,4.2921,199600.0
2013-02-26 10:50:00,6.81,6.82,6.8,6.81,104500.0,4.2984,4.3047,4.2921,4.2984,104500.0
2013-02-26 10:55:00,6.82,6.82,6.81,6.81,53800.0,4.3047,4.3047,4.2984,4.2984,53800.0
2013-02-26 11:00:00,6.82,6.82,6.79,6.81,537900.0,4.3047,4.3047,4.2858,4.2984,537900.0
2013-02-26 11:05:00,6.81,6.81,6.78,6.78,142100.0,4.2984,4.2984,4.2795,4.2795,142100.0
2013-02-26 11:10:00,6.79,6.79,6.77,6.77,603300.0,4.2858,4.2858,4.2731,4.2731,603300.0
2013-02-26 11:15:00,6.78,6.79,6.76,6.77,485300.0,4.2795,4.2858,4.2668,4.2731,485300.0
2013-02-26 11:20:00,6.77,6.78,6.76,6.77,108100.0,4.2731,4.2795,4.2668,4.2731,108100.0
2013-02-26 11:25:00,6.76,6.78,6.76,6.77,161400.0,4.2668,4.2795,4.2668,4.2731,161400.0
2013-02-26 11:30:00,6.77,6.77,6.75,6.76,304600.0,4.2731,4.2731,4.2605,4.2668,304600.0
2013-02-26 11:35:00,6.77,6.77,6.75,6.75,91300.0,4.2731,4.2731,4.2605,4.2605,91300.0
2013-02-26 11:40:00,6.75,6.76,6.75,6.75,56300.0,4.2605,4.2668,4.2605,4.2605,56300.0
2013-02-26 11:45:00,6.75,6.76,6.75,6.75,23200.0,4.2605,4.2668,4.2605,4.2605,23200.0
2013-02-26 11:50:00,6.75,6.76,6.75,6.75,92700.0,4.2605,4.2668,4.2605,4.2605,92700.0
2013-02-26 11:55:00,6.75,6.77,6.75,6.76,227000.0,4.2605,4.2731,4.2605,4.2668,227000.0
2013-02-26 12:00:00,6.76,6.78,6.75,6.78,428400.0,4.2668,4.2795,4.2605,4.2795,428400.0
2013-02-26 12:05:00,6.78,6.8,6.77,6.79,185600.0,4.2795,4.2921,4.2731,4.2858,185600.0
2013-02-26 12:10:00,6.79,6.81,6.79,6.8,56200.0,4.2858,4.2984,4.2858,4.2921,56200.0
2013-02-26 12:15:00,6.81,6.81,6.8,6.8,50500.0,4.2984,4.2984,4.2921,4.2921,50500.0
2013-02-26 12:20:00,6.8,6.81,6.8,6.8,29800.0,4.2921,4.2984,4.2921,4.2921,29800.0
2013-02-26 12:25:00,6.8,6.81,6.79,6.8,124900.0,4.2921,4.2984,4.2858,4.2921,124900.0
2013-02-26 12:30:00,6.8,6.81,6.79,6.79,94500.0,4.2921,4.2984,4.2858,4.2858,94500.0
2013-02-26 12:35:00,6.79,6.82,6.79,6.82,73000.0,4.2858,4.3047,4.2858,4.3047,73000.0
2013-02-26 12:40:00,6.82,6.82,6.81,6.82,23500.0,4.3047,4.3047,4.2984,4.3047,23500.0
2013-02-26 12:45:00,6.81,6.82,6.81,6.81,45200.0,4.2984,4.3047,4.2984,4.2984,45200.0
2013-02-26 12:50:00,6.81,6.82,6.81,6.81,25500.0,4.2984,4.3047,4.2984,4.2984,25500.0
2013-02-26 12:55:00,6.81,6.82,6.81,6.81,18200.0,4.2984,4.3047,4.2984,4.2984,18200.0
2013-02-26 13:00:00,6.81,6.82,6.81,6.82,44400.0,4.2984,4.3047,4.2984,4.3047,44400.0
2013-02-26 13:05:00,6.82,6.82,6.8,6.8,59400.0,4.3047,4.3047,4.2921,4.2921,59400.0
2013-02-26 13:10:00,6.8,6.81,6.79,6.79,63700.0,4.2921,4.2984,4.2858,4.2858,63700.0
2013-02-26 13:15:00,6.79,6.8,6.78,6.78,104700.0,4.2858,4.2921,4.2795,4.2795,104700.0
2013-02-26 13:20:00,6.78,6.79,6.78,6.79,29800.0,4.2795,4.2858,4.2795,4.2858,29800.0
2013-02-26 13:25:00,6.79,6.8,6.79,6.79,31600.0,4.2858,4.2921,4.2858,4.2858,31600.0
2013-02-26 13:30:00,6.79,6.8,6.79,6.79,46200.0,4.2858,4.2921,4.2858,4.2858,46200.0
2013-02-26 13:35:00,6.79,6.8,6.79,6.79,36200.0,4.2858,4.2921,4.2858,4.2858,36200.0
2013-02-26 13:40:00,6.79,6.8,6.79,6.79,43500.0,4.2858,4.2921,4.2858,4.2858,43500.0
2013-02-26 13:45:00,6.79,6.8,6.78,6.78,46600.0,4.2858,4.2921,4.2795,4.2795,46600.0
2013-02-26 13:50:00,6.78,6.79,6.78,6.78,94600.0,4.2795,4.2858,4.2795,4.2795,94600.0
2013-02-26 13:55:00,6.78,6.79,6.78,6.79,17000.0,4.2795,4.2858,4.2795,4.2858,17000.0
2013-02-26 14:00:00,6.79,6.8,6.78,6.79,135300.0,4.2858,4.2921,4.2795,4.2858,135300.0
2013-02-26 14:05:00,6.79,6.79,6.78,6.79,75200.0,4.2858,4.2858,4.2795,4.2858,75200.0
2013-02-26 14:10:00,6.79,6.79,6.78,6.79,17400.0,4.2858,4.2858,4.2795,4.2858,17400.0
2013-02-26 14:15:00,6.79,6.79,6.77,6.79,207000.0,4.2858,4.2858,4.2731,4.2858,207000.0
2013-02-26 14:20:00,6.78,6.79,6.78,6.79,122000.0,4.2795,4.2858,4.2795,4.2858,122000.0
2013-02-26 14:25:00,6.79,6.8,6.78,6.79,130900.0,4.2858,4.2921,4.2795,4.2858,130900.0
2013-02-26 14:30:00,6.79,6.8,6.76,6.79,821800.0,4.2858,4.2921,4.2668,4.2858,821800.0
2013-02-26 14:35:00,6.79,6.79,6.78,6.79,130900.0,4.2858,4.2858,4.2795,4.2858,130900.0
2013-02-26 14:40:00,6.79,6.79,6.78,6.79,52400.0,4.2858,4.2858,4.2795,4.2858,52400.0
2013-02-26 14:45:00,6.79,6.79,6.78,6.78,31300.0,4.2858,4.2858,4.2795,4.2795,31300.0
2013-02-26 14:50:00,6.78,6.8,6.78,6.79,171100.0,4.2795,4.2921,4.2795,4.2858,171100.0
2013-02-26 14:55:00,6.8,6.81,6.79,6.81,59500.0,4.2921,4.2984,4.2858,4.2984,59500.0
2013-02-26 15:00:00,6.8,6.82,6.8,6.82,56900.0,4.2921,4.3047,4.2921,4.3047,56900.0
2013-02-26 15:05:00,6.82,6.82,6.81,6.82,50800.0,4.3047,4.3047,4.2984,4.3047,50800.0
2013-02-26 15:10:00,6.81,6.82,6.8,6.8,100000.0,4.2984,4.3047,4.2921,4.2921,100000.0
2013-02-26 15:15:00,6.8,6.81,6.8,6.8,35600.0,4.2921,4.2984,4.2921,4.2921,35600.0
2013-02-26 15:20:00,6.8,6.81,6.8,6.8,25800.0,4.2921,4.2984,4.2921,4.2921,25800.0
2013-02-26 15:25:00,6.8,6.81,6.8,6.81,60000.0,4.2921,4.2984,4.2921,4.2984,60000.0
2013-02-26 15:30:00,6.81,6.81,6.8,6.8,22500.0,4.2984,4.2984,4.2921,4.2921,22500.0
2013-02-26 15:35:00,6.8,6.81,6.8,6.81,50800.0,4.2921,4.2984,4.2921,4.2984,50800.0
2013-02-26 15:40:00,6.8,6.85,6.8,6.84,462100.0,4.2921,4.3236,4.2921,4.3173,462100.0
2013-02-26 15:45:00,6.84,6.84,6.8,6.82,371400.0,4.3173,4.3173,4.2921,4.3047,371400.0
2013-02-26 15:50:00,6.82,6.82,6.81,6.82,202300.0,4.3047,4.3047,4.2984,4.3047,202300.0
2013-02-26 15:55:00,6.82,6.82,6.8,6.8,700800.0,4.3047,4.3047,4.2921,4.2921,700800.0
2013-02-27 09:30:00,6.82,6.86,6.81,6.85,210500.0,4.3047,4.3299,4.2984,4.3236,210500.0
2013-02-27 09:35:00,6.85,6.91,6.84,6.89,443000.0,4.3236,4.3615,4.3173,4.3489,443000.0
2013-02-27 09:40:00,6.88,6.93,6.88,6.92,192900.0,4.3426,4.3741,4.3426,4.3678,192900.0
2013-02-27 09:45:00,6.91,6.92,6.88,6.89,178600.0,4.3615,4.3678,4.3426,4.3489,178600.0
2013-02-27 09:50:00,6.88,6.91,6.88,6.91,94000.0,4.3426,4.3615,4.3426,4.3615,94000.0
2013-02-27 09:55:00,6.91,6.91,6.89,6.91,113300.0,4.3615,4.3615,4.3489,4.3615,113300.0
2013-02-27 10:00:00,6.9,6.91,6.9,6.91,42600.0,4.3552,4.3615,4.3552,4.3615,42600.0
2013-02-27 10:05:00,6.91,6.93,6.9,6.93,160600.0,4.3615,4.3741,4.3552,4.3741,160600.0
2013-02-27 10:10:00,6.93,6.94,6.92,6.94,93300.0,4.3741,4.3804,4.3678,4.3804,93300.0
2013-02-27 10:15:00,6.94,6.94,6.93,6.94,57100.0,4.3804,4.3804,4.3741,4.3804,57100.0
2013-02-27 10:20:00,6.94,6.95,6.94,6.95,410100.0,4.3804,4.3868,4.3804,4.3868,410100.0
2013-02-27 10:25:00,6.95,6.95,6.94,6.95,227400.0,4.3868,4.3868,4.3804,4.3868,227400.0
2013-02-27 10:30:00,6.95,6.95,6.94,6.95,141900.0,4.3868,4.3868,4.3804,4.3868,141900.0
2013-02-27 10:35:00,6.95,6.97,6.94,6.97,751500.0,4.3868,4.3994,4.3804,4.3994,751500.0
2013-02-27 10:40:00,6.97,6.97,6.96,6.97,169700.0,4.3994,4.3994,4.3931,4.3994,169700.0
2013-02-27 10:45:00,6.97,6.99,6.94,6.96,933600.0,4.3994,4.412,4.3804,4.3931,933600.0
2013-02-27 10:50:00,6.95,6.96,6.95,6.96,123500.0,4.3868,4.3931,4.3868,4.3931,123500.0
2013-02-27 10:55:00,6.96,6.98,6.95,6.98,346100.0,4.3931,4.4057,4.3868,4.4057,346100.0
2013-02-27 11:00:00,6.98,7.02,6.98,7.01,593000.0,4.4057,4.4309,4.4057,4.4246,593000.0
2013-02-27 11:05:00,7.01,7.01,6.99,7.0,584000.0,4.4246,4.4246,4.412,4.4183,584000.0
2013-02-27 11:10:00,7.0,7.0,6.99,7.0,40400.0,4.4183,4.4183,4.412,4.4183,40400.0
2013-02-27 11:15:00,7.0,7.0,6.99,7.0,30700.0,4.4183,4.4183,4.412,4.4183,30700.0
2013-02-27 11:20:00,7.0,7.01,6.99,7.0,700300.0,4.4183,4.4246,4.412,4.4183,700300.0
2013-02-27 11:25:00,7.0,7.0,6.98,7.0,216300.0,4.4183,4.4183,4.4057,4.4183,216300.0
2013-02-27 11:30:00,7.0,7.0,6.99,6.99,96000.0,4.4183,4.4183,4.412,4.412,96000.0
2013-02-27 11:35:00,6.99,7.0,6.98,6.99,105500.0,4.412,4.4183,4.4057,4.412,105500.0
2013-02-27 11:40:00,6.99,6.99,6.98,6.99,50900.0,4.412,4.412,4.4057,4.412,50900.0
2013-02-27 11:45:00,6.99,6.99,6.98,6.98,15600.0,4.412,4.412,4.4057,4.4057,15600.0
2013-02-27 11:50:00,6.99,6.99,6.98,6.99,47900.0,4.412,4.412,4.4057,4.412,47900.0
2013-02-27 11:55:00,6.99,7.0,6.98,7.0,76300.0,4.412,4.4183,4.4057,4.4183,76300.0
2013-02-27 12:00:00,7.0,7.0,6.99,6.99,37000.0,4.4183,4.4183,4.412,4.412,37000.0
2013-02-27 12:05:00,7.0,7.0,6.99,7.0,88100.0,4.4183,4.4183,4.412,4.4183,88100.0
2013-02-27 12:10:00,7.0,7.01,7.0,7.0,32100.0,4.4183,4.4246,4.4183,4.4183,32100.0
2013-02-27 12:15:00,7.0,7.01,7.0,7.0,29900.0,4.4183,4.4246,4.4183,4.4183,29900.0
2013-02-27 12:20:00,7.0,7.01,7.0,7.0,42000.0,4.4183,4.4246,4.4183,4.4183,42000.0
2013-02-27 12:25:00,7.0,7.01,7.0,7.0,154200.0,4.4183,4.4246,4.4183,4.4183,154200.0
2013-02-27 12:30:00,7.0,7.03,7.0,7.02,211900.0,4.4183,4.4373,4.4183,4.4309,211900.0
2013-02-27 12:35:00,7.02,7.02,7.0,7.01,59200.0,4.4309,4.4309,4.4183,4.4246,59200.0
2013-02-27 12:40:00,7.0,7.01,7.0,7.0,37600.0,4.4183,4.4246,4.4183,4.4183,37600.0
2013-02-27 12:45:00,7.0,7.01,6.99,6.99,371700.0,4.4183,4.4246,4.412,4.412,371700.0
2013-02-27 12:50:00,6.99,7.0,6.98,7.0,398500.0,4.412,4.4183,4.4057,4.4183,398500.0
2013-02-27 12:55:00,6.99,7.01,6.99,7.0,315900.0,4.412,4.4246,4.412,4.4183,315900.0
2013-02-27 13:00:00,7.01,7.01,7.0,7.0,25600.0,4.4246,4.4246,4.4183,4.4183,25600.0
2013-02-27 13:05:00,7.0,7.01,7.0,7.0,17600.0,4.4183,4.4246,4.4183,4.4183,17600.0
2013-02-27 13:10:00,7.0,7.01,7.0,7.01,89700.0,4.4183,4.4246,4.4183,4.4246,89700.0
2013-02-27 13:15:00,7.0,7.01,7.0,7.01,56400.0,4.4183,4.4246,4.4183,4.4246,56400.0
2013-02-27 13:20:00,7.0,7.01,7.0,7.0,8100.0,4.4183,4.4246,4.4183,4.4183,8100.0
2013-02-27 13:25:00,7.0,7.01,7.0,7.01,33900.0,4.4183,4.4246,4.4183,4.4246,33900.0
2013-02-27 13:30:00,7.0,7.01,7.0,7.0,56600.0,4.4183,4.4246,4.4183,4.4183,56600.0
2013-02-27 13:35:00,7.0,7.01,7.0,7.0,36100.0,4.4183,4.4246,4.4183,4.4183,36100.0
2013-02-27 13:40:00,7.0,7.01,7.0,7.0,402900.0,4.4183,4.4246,4.4183,4.4183,402900.0
2013-02-27 13:45:00,7.0,7.01,6.99,7.0,530100.0,4.4183,4.4246,4.412,4.4183,530100.0
2013-02-27 13:50:00,7.0,7.01,7.0,7.0,302600.0,4.4183,4.4246,4.4183,4.4183,302600.0
2013-02-27 13:55:00,7.0,7.01,7.0,7.0,60100.0,4.4183,4.4246,4.4183,4.4183,60100.0
2013-02-27 14:00:00,7.0,7.01,7.0,7.0,36900.0,4.4183,4.4246,4.4183,4.4183,36900.0
2013-02-27 14:05:00,7.0,7.01,7.0,7.0,38100.0,4.4183,4.4246,4.4183,4.4183,38100.0
2013-02-27 14:10:00,7.0,7.03,7.0,7.02,540100.0,4.4183,4.4373,4.4183,4.4309,540100.0
2013-02-27 14:15:00,7.02,7.02,7.01,7.02,15800.0,4.4309,4.4309,4.4246,4.4309,15800.0
2013-02-27 14:20:00,7.02,7.04,7.01,7.03,208100.0,4.4309,4.4436,4.4246,4.4373,208100.0
2013-02-27 14:25:00,7.03,7.04,7.02,7.03,120700.0,4.4373,4.4436,4.4309,4.4373,120700.0
2013-02-27 14:30:00,7.04,7.04,7.02,7.03,79900.0,4.4436,4.4436,4.4309,4.4373,79900.0
2013-02-27 14:35:00,7.03,7.03,7.02,7.02,17400.0,4.4373,4.4373,4.4309,4.4309,17400.0
2013-02-27 14:40:00,7.03,7.03,7.02,7.03,24700.0,4.4373,4.4373,4.4309,4.4373,24700.0
2013-02-27 14:45:00,7.03,7.04,7.02,7.04,126700.0,4.4373,4.4436,4.4309,4.4436,126700.0
2013-02-27 14:50:00,7.03,7.04,7.03,7.04,38100.0,4.4373,4.4436,4.4373,4.4436,38100.0
2013-02-27 14:55:00,7.04,7.04,7.02,7.04,223200.0,4.4436,4.4436,4.4309,4.4436,223200.0
2013-02-27 15:00:00,7.04,7.04,7.03,7.04,45400.0,4.4436,4.4436,4.4373,4.4436,45400.0
2013-02-27 15:05:00,7.04,7.04,7.03,7.04,59200.0,4.4436,4.4436,4.4373,4.4436,59200.0
2013-02-27 15:10:00,7.03,7.05,7.03,7.04,145000.0,4.4373,4.4499,4.4373,4.4436,145000.0
2013-02-27 15:15:00,7.05,7.05,7.04,7.04,22300.0,4.4499,4.4499,4.4436,4.4436,22300.0
2013-02-27 15:20:00,7.05,7.05,7.04,7.04,142000.0,4.4499,4.4499,4.4436,4.4436,142000.0
2013-02-27 15:25:00,7.04,7.06,7.04,7.06,448800.0,4.4436,4.4562,4.4436,4.4562,448800.0
2013-02-27 15:30:00,7.06,7.06,7.05,7.06,157500.0,4.4562,4.4562,4.4499,4.4562,157500.0
2013-02-27 15:35:00,7.06,7.06,7.05,7.06,52100.0,4.4562,4.4562,4.4499,4.4562,52100.0
2013-02-27 15:40:00,7.06,7.06,7.05,7.06,57600.0,4.4562,4.4562,4.4499,4.4562,57600.0
2013-02-27 15:45:00,7.06,7.06,7.05,7.05,154500.0,4.4562,4.4562,4.4499,4.4499,154500.0
2013-02-27 15:50:00,7.06,7.06,7.03,7.04,547700.0,4.4562,4.4562,4.4373,4.4436,547700.0
2013-02-27 15:55:00,7.04,7.04,7.03,7.03,750400.0,4.4436,4.4436,4.4373,4.4373,750400.0
2013-02-28 09:30:00,7.03,7.03,6.99,7.0,332400.0,4.4373,4.4373,4.412,4.4183,332400.0
2013-02-28 09:35:00,7.0,7.03,6.99,7.02,227100.0,4.4183,4.4373,4.412,4.4309,227100.0
2013-02-28 09:40:00,7.02,7.07,7.01,7.06,318100.0,4.4309,4.4625,4.4246,4.4562,318100.0
2013-02-28 09:45:00,7.05,7.07,7.03,7.06,207700.0,4.4499,4.4625,4.4373,4.4562,207700.0
2013-02-28 09:50:00,7.05,7.06,7.02,7.03,491500.0,4.4499,4.4562,4.4309,4.4373,491500.0
2013-02-28 09:55:00,7.01,7.04,7.0,7.02,383400.0,4.4246,4.4436,4.4183,4.4309,383400.0
2013-02-28 10:00:00,7.02,7.02,6.99,7.0,66400.0,4.4309,4.4309,4.412,4.4183,66400.0
2013-02-28 10:05:00,7.0,7.01,6.99,7.01,68800.0,4.4183,4.4246,4.412,4.4246,68800.0
2013-02-28 10:10:00,7.01,7.02,7.0,7.02,53200.0,4.4246,4.4309,4.4183,4.4309,53200.0
2013-02-28 10:15:00,7.02,7.03,7.01,7.03,173100.0,4.4309,4.4373,4.4246,4.4373,173100.0
2013-02-28 10:20:00,7.03,7.03,7.01,7.01,34100.0,4.4373,4.4373,4.4246,4.4246,34100.0
2013-02-28 10:25:00,7.01,7.02,7.01,7.02,20200.0,4.4246,4.4309,4.4246,4.4309,20200.0
2013-02-28 10:30:00,7.02,7.02,7.01,7.01,33200.0,4.4309,4.4309,4.4246,4.4246,33200.0
2013-02-28 10:35:00,7.02,7.02,7.01,7.01,27200.0,4.4309,4.4309,4.4246,4.4246,27200.0
2013-02-28 10:40:00,7.02,7.03,6.99,7.01,575300.0,4.4309,4.4373,4.412,4.4246,575300.0
2013-02-28 10:45:00,7.01,7.02,6.99,7.01,383700.0,4.4246,4.4309,4.412,4.4246,383700.0
2013-02-28 10:50:00,7.0,7.02,7.0,7.01,127200.0,4.4183,4.4309,4.4183,4.4246,127200.0
2013-02-28 10:55:00,7.02,7.02,7.0,7.02,99800.0,4.4309,4.4309,4.4183,4.4309,99800.0
2013-02-28 11:00:00,7.02,7.04,7.01,7.03,86200.0,4.4309,4.4436,4.4246,4.4373,86200.0
2013-02-28 11:05:00,7.04,7.07,7.03,7.06,579500.0,4.4436,4.4625,4.4373,4.4562,579500.0
2013-02-28 11:10:00,7.05,7.05,7.03,7.03,370500.0,4.4499,4.4499,4.4373,4.4373,370500.0
2013-02-28 11:15:00,7.04,7.06,7.03,7.04,519200.0,4.4436,4.4562,4.4373,4.4436,519200.0
2013-02-28 11:20:00,7.04,7.05,7.04,7.04,43300.0,4.4436,4.4499,4.4436,4.4436,43300.0
2013-02-28 11:25:00,7.05,7.05,7.04,7.04,32300.0,4.4499,4.4499,4.4436,4.4436,32300.0
2013-02-28 11:30:00,7.04,7.07,7.04,7.05,388300.0,4.4436,4.4625,4.4436,4.4499,388300.0
2013-02-28 11:35:00,7.05,7.05,7.04,7.04,42400.0,4.4499,4.4499,4.4436,4.4436,42400.0
2013-02-28 11:40:00,7.04,7.06,7.04,7.06,106100.0,4.4436,4.4562,4.4436,4.4562,106100.0
2013-02-28 11:45:00,7.06,7.06,7.05,7.05,14600.0,4.4562,4.4562,4.4499,4.4499,14600.0
2013-02-28 11:50:00,7.05,7.06,7.05,7.05,7800.0,4.4499,4.4562,4.4499,4.4499,7800.0
2013-02-28 11:55:00,7.06,7.06,7.04,7.04,64900.0,4.4562,4.4562,4.4436,4.4436,64900.0
2013-02-28 12:00:00,7.04,7.05,7.04,7.05,9700.0,4.4436,4.4499,4.4436,4.4499,9700.0
2013-02-28 12:05:00,7.05,7.05,7.04,7.04,40600.0,4.4499,4.4499,4.4436,4.4436,40600.0
2013-02-28 12:10:00,7.04,7.05,7.04,7.04,32900.0,4.4436,4.4499,4.4436,4.4436,32900.0
2013-02-28 12:15:00,7.04,7.05,7.04,7.04,11900.0,4.4436,4.4499,4.4436,4.4436,11900.0
2013-02-28 12:20:00,7.04,7.05,7.04,7.05,30500.0,4.4436,4.4499,4.4436,4.4499,30500.0
2013-02-28 12:25:00,7.05,7.05,7.04,7.05,22000.0,4.4499,4.4499,4.4436,4.4499,22000.0
2013-02-28 12:30:00,7.05,7.05,7.04,7.05,18200.0,4.4499,4.4499,4.4436,4.4499,18200.0
2013-02-28 12:35:00,7.05,7.06,7.04,7.06,42300.0,4.4499,4.4562,4.4436,4.4562,42300.0
2013-02-28 12:40:00,7.06,7.06,7.05,7.05,30100.0,4.4562,4.4562,4.4499,4.4499,30100.0
2013-02-28 12:45:00,7.05,7.07,7.05,7.07,28600.0,4.4499,4.4625,4.4499,4.4625,28600.0
2013-02-28 12:50:00,7.07,7.07,7.06,7.07,25900.0,4.4625,4.4625,4.4562,4.4625,25900.0
2013-02-28 12:55:00,7.07,7.07,7.06,7.06,58800.0,4.4625,4.4625,4.4562,4.4562,58800.0
2013-02-28 13:00:00,7.06,7.07,7.05,7.06,93600.0,4.4562,4.4625,4.4499,4.4562,93600.0
2013-02-28 13:05:00,7.06,7.07,7.05,7.07,81600.0,4.4562,4.4625,4.4499,4.4625,81600.0
2013-02-28 13:10:00,7.07,7.09,7.06,7.06,655400.0,4.4625,4.4751,4.4562,4.4562,655400.0
2013-02-28 13:15:00,7.06,7.07,7.04,7.07,449000.0,4.4562,4.4625,4.4436,4.4625,449000.0
2013-02-28 13:20:00,7.07,7.08,7.06,7.07,27700.0,4.4625,4.4688,4.4562,4.4625,27700.0
2013-02-28 13:25:00,7.08,7.08,7.07,7.08,13300.0,4.4688,4.4688,4.4625,4.4688,13300.0
2013-02-28 13:30:00,7.07,7.08,7.07,7.08,39600.0,4.4625,4.4688,4.4625,4.4688,39600.0
2013-02-28 13:35:00,7.08,7.08,7.07,7.07,32300.0,4.4688,4.4688,4.4625,4.4625,32300.0
2013-02-28 13:40:00,7.08,7.08,7.06,7.07,64800.0,4.4688,4.4688,4.4562,4.4625,64800.0
2013-02-28 13:45:00,7.06,7.09,7.06,7.09,225400.0,4.4562,4.4751,4.4562,4.4751,225400.0
2013-02-28 13:50:00,7.09,7.09,7.08,7.09,196600.0,4.4751,4.4751,4.4688,4.4751,196600.0
2013-02-28 13:55:00,7.08,7.09,7.08,7.09,24500.0,4.4688,4.4751,4.4688,4.4751,24500.0
2013-02-28 14:00:00,7.08,7.09,7.08,7.08,15900.0,4.4688,4.4751,4.4688,4.4688,15900.0
2013-02-28 14:05:00,7.08,7.09,7.08,7.08,15400.0,4.4688,4.4751,4.4688,4.4688,15400.0
2013-02-28 14:10:00,7.09,7.09,7.08,7.08,21100.0,4.4751,4.4751,4.4688,4.4688,21100.0
2013-02-28 14:15:00,7.09,7.09,7.08,7.08,31700.0,4.4751,4.4751,4.4688,4.4688,31700.0
2013-02-28 14:20:00,7.08,7.09,7.08,7.08,43500.0,4.4688,4.4751,4.4688,4.4688,43500.0
2013-02-28 14:25:00,7.08,7.09,7.08,7.09,50600.0,4.4688,4.4751,4.4688,4.4751,50600.0
2013-02-28 14:30:00,7.08,7.09,7.08,7.08,91000.0,4.4688,4.4751,4.4688,4.4688,91000.0
2013-02-28 14:35:00,7.08,7.09,7.07,7.08,241400.0,4.4688,4.4751,4.4625,4.4688,241400.0
2013-02-28 14:40:00,7.09,7.09,7.08,7.08,57900.0,4.4751,4.4751,4.4688,4.4688,57900.0
2013-02-28 14:45:00,7.08,7.09,7.08,7.08,47100.0,4.4688,4.4751,4.4688,4.4688,47100.0
2013-02-28 14:50:00,7.08,7.09,7.07,7.08,116900.0,4.4688,4.4751,4.4625,4.4688,116900.0
2013-02-28 14:55:00,7.08,7.08,7.07,7.08,78600.0,4.4688,4.4688,4.4625,4.4688,78600.0
2013-02-28 15:00:00,7.08,7.08,7.06,7.06,92800.0,4.4688,4.4688,4.4562,4.4562,92800.0
2013-02-28 15:05:00,7.07,7.07,7.05,7.06,103600.0,4.4625,4.4625,4.4499,4.4562,103600.0
2013-02-28 15:10:00,7.06,7.06,7.04,7.04,89000.0,4.4562,4.4562,4.4436,4.4436,89000.0
2013-02-28 15:15:00,7.05,7.05,7.04,7.04,56500.0,4.4499,4.4499,4.4436,4.4436,56500.0
2013-02-28 15:20:00,7.04,7.06,7.04,7.05,178300.0,4.4436,4.4562,4.4436,4.4499,178300.0
2013-02-28 15:25:00,7.06,7.08,7.05,7.07,289800.0,4.4562,4.4688,4.4499,4.4625,289800.0
2013-02-28 15:30:00,7.07,7.07,7.06,7.07,34000.0,4.4625,4.4625,4.4562,4.4625,34000.0
2013-02-28 15:35:00,7.06,7.07,7.06,7.07,49700.0,4.4562,4.4625,4.4562,4.4625,49700.0
2013-02-28 15:40:00,7.06,7.07,7.06,7.07,57400.0,4.4562,4.4625,4.4562,4.4625,57400.0
2013-02-28 15:45:00,7.07,7.07,7.05,7.05,268700.0,4.4625,4.4625,4.4499,4.4499,268700.0
2013-02-28 15:50:00,7.05,7.06,7.04,7.04,155300.0,4.4499,4.4562,4.4436,4.4436,155300.0
2013-02-28 15:55:00,7.04,7.05,7.03,7.03,506400.0,4.4436,4.4499,4.4373,4.4373,506400.0
2013-03-01 09:30:00,7.0,7.04,6.98,6.99,258400.0,4.4183,4.4436,4.4057,4.412,258400.0
2013-03-01 09:35:00,6.99,7.0,6.97,6.97,311700.0,4.412,4.4183,4.3994,4.3994,311700.0
2013-03-01 09:40:00,6.96,6.97,6.94,6.96,224400.0,4.3931,4.3994,4.3804,4.3931,224400.0
2013-03-01 09:45:00,6.97,7.0,6.96,7.0,119800.0,4.3994,4.4183,4.3931,4.4183,119800.0
2013-03-01 09:50:00,7.0,7.0,6.99,7.0,155900.0,4.4183,4.4183,4.412,4.4183,155900.0
2013-03-01 09:55:00,7.0,7.03,7.0,7.03,187900.0,4.4183,4.4373,4.4183,4.4373,187900.0
2013-03-01 10:00:00,7.03,7.05,7.02,7.02,115000.0,4.4373,4.4499,4.4309,4.4309,115000.0
2013-03-01 10:05:00,7.03,7.04,7.02,7.04,68300.0,4.4373,4.4436,4.4309,4.4436,68300.0
2013-03-01 10:10:00,7.04,7.04,7.03,7.04,94400.0,4.4436,4.4436,4.4373,4.4436,94400.0
2013-03-01 10:15:00,7.04,7.04,7.02,7.03,118100.0,4.4436,4.4436,4.4309,4.4373,118100.0
2013-03-01 10:20:00,7.03,7.03,7.02,7.03,49100.0,4.4373,4.4373,4.4309,4.4373,49100.0
2013-03-01 10:25:00,7.03,7.06,7.02,7.06,131600.0,4.4373,4.4562,4.4309,4.4562,131600.0
2013-03-01 10:30:00,7.06,7.07,7.05,7.06,37100.0,4.4562,4.4625,4.4499,4.4562,37100.0
2013-03-01 10:35:00,7.07,7.07,7.06,7.07,16300.0,4.4625,4.4625,4.4562,4.4625,16300.0
2013-03-01 10:40:00,7.07,7.1,7.06,7.08,329800.0,4.4625,4.4814,4.4562,4.4688,329800.0
2013-03-01 10:45:00,7.08,7.08,7.06,7.07,75600.0,4.4688,4.4688,4.4562,4.4625,75600.0
2013-03-01 10:50:00,7.07,7.08,7.06,7.08,76900.0,4.4625,4.4688,4.4562,4.4688,76900.0
2013-03-01 10:55:00,7.08,7.09,7.07,7.08,554400.0,4.4688,4.4751,4.4625,4.4688,554400.0
2013-03-01 11:00:00,7.08,7.09,7.08,7.09,39100.0,4.4688,4.4751,4.4688,4.4751,39100.0
2013-03-01 11:05:00,7.09,7.1,7.08,7.09,81000.0,4.4751,4.4814,4.4688,4.4751,81000.0
2013-03-01 11:10:00,7.1,7.1,7.08,7.08,80700.0,4.4814,4.4814,4.4688,4.4688,80700.0
2013-03-01 11:15:00,7.08,7.08,7.05,7.07,165600.0,4.4688,4.4688,4.4499,4.4625,165600.0
2013-03-01 11:20:00,7.07,7.07,7.06,7.07,94000.0,4.4625,4.4625,4.4562,4.4625,94000.0
2013-03-01 11:25:00,7.06,7.07,7.05,7.05,115600.0,4.4562,4.4625,4.4499,4.4499,115600.0
2013-03-01 11:30:00,7.06,7.06,7.05,7.06,23000.0,4.4562,4.4562,4.4499,4.4562,23000.0
2013-03-01 11:35:00,7.06,7.06,7.05,7.06,56300.0,4.4562,4.4562,4.4499,4.4562,56300.0
2013-03-01 11:40:00,7.06,7.06,7.03,7.03,111200.0,4.4562,4.4562,4.4373,4.4373,111200.0
2013-03-01 11:45:00,7.04,7.04,7.02,7.03,86500.0,4.4436,4.4436,4.4309,4.4373,86500.0
2013-03-01 11:50:00,7.02,7.04,7.02,7.04,72600.0,4.4309,4.4436,4.4309,4.4436,72600.0
2013-03-01 11:55:00,7.04,7.05,7.03,7.04,49800.0,4.4436,4.4499,4.4373,4.4436,49800.0
2013-03-01 12:00:00,7.05,7.07,7.04,7.07,61800.0,4.4499,4.4625,4.4436,4.4625,61800.0
2013-03-01 12:05:00,7.07,7.08,7.07,7.08,20800.0,4.4625,4.4688,4.4625,4.4688,20800.0
2013-03-01 12:10:00,7.08,7.08,7.08,7.08,14600.0,4.4688,4.4688,4.4688,4.4688,14600.0
2013-03-01 12:15:00,7.08,7.09,7.08,7.09,50600.0,4.4688,4.4751,4.4688,4.4751,50600.0
2013-03-01 12:20:00,7.08,7.09,7.08,7.09,26400.0,4.4688,4.4751,4.4688,4.4751,26400.0
2013-03-01 12:25:00,7.09,7.09,7.08,7.08,28600.0,4.4751,4.4751,4.4688,4.4688,28600.0
2013-03-01 12:30:00,7.08,7.09,7.08,7.09,30000.0,4.4688,4.4751,4.4688,4.4751,30000.0
2013-03-01 12:35:00,7.08,7.09,7.08,7.09,31300.0,4.4688,4.4751,4.4688,4.4751,31300.0
2013-03-01 12:40:00,7.08,7.09,7.08,7.08,24400.0,4.4688,4.4751,4.4688,4.4688,24400.0
2013-03-01 12:45:00,7.09,7.09,7.08,7.09,23600.0,4.4751,4.4751,4.4688,4.4751,23600.0
2013-03-01 12:50:00,7.09,7.09,7.08,7.09,39700.0,4.4751,4.4751,4.4688,4.4751,39700.0
2013-03-01 12:55:00,7.09,7.1,7.08,7.09,118100.0,4.4751,4.4814,4.4688,4.4751,118100.0
2013-03-01 13:00:00,7.09,7.09,7.08,7.09,12700.0,4.4751,4.4751,4.4688,4.4751,12700.0
2013-03-01 13:05:00,7.09,7.09,7.08,7.08,11200.0,4.4751,4.4751,4.4688,4.4688,11200.0
2013-03-01 13:10:00,7.08,7.09,7.08,7.09,20500.0,4.4688,4.4751,4.4688,4.4751,20500.0
2013-03-01 13:15:00,7.09,7.09,7.08,7.08,17700.0,4.4751,4.4751,4.4688,4.4688,17700.0
2013-03-01 13:20:00,7.09,7.09,7.08,7.09,31800.0,4.4751,4.4751,4.4688,4.4751,31800.0
2013-03-01 13:25:00,7.09,7.09,7.08,7.08,14000.0,4.4751,4.4751,4.4688,4.4688,14000.0
2013-03-01 13:30:00,7.08,7.09,7.06,7.07,149300.0,4.4688,4.4751,4.4562,4.4625,149300.0
2013-03-01 13:35:00,7.07,7.07,7.06,7.07,21400.0,4.4625,4.4625,4.4562,4.4625,21400.0
2013-03-01 13:40:00,7.07,7.07,7.06,7.07,45100.0,4.4625,4.4625,4.4562,4.4625,45100.0
2013-03-01 13:45:00,7.07,7.08,7.06,7.07,73700.0,4.4625,4.4688,4.4562,4.4625,73700.0
2013-03-01 13:50:00,7.07,7.08,7.07,7.08,41700.0,4.4625,4.4688,4.4625,4.4688,41700.0
2013-03-01 13:55:00,7.08,7.08,7.07,7.08,23100.0,4.4688,4.4688,4.4625,4.4688,23100.0
2013-03-01 14:00:00,7.08,7.09,7.07,7.08,62200.0,4.4688,4.4751,4.4625,4.4688,62200.0
2013-03-01 14:05:00,7.08,7.09,7.08,7.08,14100.0,4.4688,4.4751,4.4688,4.4688,14100.0
2013-03-01 14:10:00,7.09,7.09,7.08,7.09,38000.0,4.4751,4.4751,4.4688,4.4751,38000.0
2013-03-01 14:15:00,7.08,7.09,7.08,7.08,11200.0,4.4688,4.4751,4.4688,4.4688,11200.0
2013-03-01 14:20:00,7.08,7.09,7.08,7.08,23100.0,4.4688,4.4751,4.4688,4.4688,23100.0
2013-03-01 14:25:00,7.08,7.09,7.07,7.08,171700.0,4.4688,4.4751,4.4625,4.4688,171700.0
2013-03-01 14:30:00,7.08,7.08,7.07,7.08,17900.0,4.4688,4.4688,4.4625,4.4688,17900.0
2013-03-01 14:35:00,7.08,7.08,7.07,7.08,29800.0,4.4688,4.4688,4.4625,4.4688,29800.0
2013-03-01 14:40:00,7.08,7.08,7.07,7.07,47500.0,4.4688,4.4688,4.4625,4.4625,47500.0
2013-03-01 14:45:00,7.08,7.08,7.07,7.08,27800.0,4.4688,4.4688,4.4625,4.4688,27800.0
2013-03-01 14:50:00,7.08,7.08,7.07,7.08,27100.0,4.4688,4.4688,4.4625,4.4688,27100.0
2013-03-01 14:55:00,7.08,7.08,7.07,7.07,41700.0,4.4688,4.4688,4.4625,4.4625,41700.0
2013-03-01 15:00:00,7.08,7.09,7.07,7.08,123300.0,4.4688,4.4751,4.4625,4.4688,123300.0
2013-03-01 15:05:00,7.08,7.08,7.07,7.08,27600.0,4.4688,4.4688,4.4625,4.4688,27600.0
2013-03-01 15:10:00,7.08,7.08,7.07,7.08,21200.0,4.4688,4.4688,4.4625,4.4688,21200.0
2013-03-01 15:15:00,7.08,7.08,7.07,7.08,29500.0,4.4688,4.4688,4.4625,4.4688,29500.0
2013-03-01 15:20:00,7.07,7.08,7.07,7.08,26200.0,4.4625,4.4688,4.4625,4.4688,26200.0
2013-03-01 15:25:00,7.08,7.08,7.07,7.08,24600.0,4.4688,4.4688,4.4625,4.4688,24600.0
2013-03-01 15:30:00,7.08,7.08,7.07,7.08,37900.0,4.4688,4.4688,4.4625,4.4688,37900.0
2013-03-01 15:35:00,7.08,7.08,7.07,7.07,55200.0,4.4688,4.4688,4.4625,4.4625,55200.0
2013-03-01 15:40:00,7.08,7.08,7.06,7.06,101200.0,4.4688,4.4688,4.4562,4.4562,101200.0
2013-03-01 15:45:00,7.07,7.07,7.06,7.07,111500.0,4.4625,4.4625,4.4562,4.4625,111500.0
2013-03-01 15:50:00,7.07,7.07,7.06,7.07,115300.0,4.4625,4.4625,4.4562,4.4625,115300.0
2013-03-01 15:55:00,7.07,7.07,7.06,7.07,445800.0,4.4625,4.4625,4.4562,4.4625,445800.0
2013-03-04 09:30:00,7.03,7.05,7.02,7.03,596200.0,4.4373,4.4499,4.4309,4.4373,596200.0
2013-03-04 09:35:00,7.04,7.08,7.03,7.08,465000.0,4.4436,4.4688,4.4373,4.4688,465000.0
2013-03-04 09:40:00,7.08,7.1,7.08,7.08,176200.0,4.4688,4.4814,4.4688,4.4688,176200.0
2013-03-04 09:45:00,7.08,7.12,7.08,7.11,432800.0,4.4688,4.4941,4.4688,4.4877,432800.0
2013-03-04 09:50:00,7.1,7.12,7.09,7.12,356000.0,4.4814,4.4941,4.4751,4.4941,356000.0
2013-03-04 09:55:00,7.12,7.12,7.11,7.12,74400.0,4.4941,4.4941,4.4877,4.4941,74400.0
2013-03-04 10:00:00,7.12,7.13,7.11,7.13,194600.0,4.4941,4.5004,4.4877,4.5004,194600.0
2013-03-04 10:05:00,7.13,7.14,7.12,7.14,134000.0,4.5004,4.5067,4.4941,4.5067,134000.0
2013-03-04 10:10:00,7.14,7.14,7.11,7.11,323800.0,4.5067,4.5067,4.4877,4.4877,323800.0
2013-03-04 10:15:00,7.11,7.12,7.1,7.11,302600.0,4.4877,4.4941,4.4814,4.4877,302600.0
2013-03-04 10:20:00,7.11,7.11,7.1,7.11,83400.0,4.4877,4.4877,4.4814,4.4877,83400.0
2013-03-04 10:25:00,7.11,7.12,7.1,7.12,126200.0,4.4877,4.4941,4.4814,4.4941,126200.0
2013-03-04 10:30:00,7.12,7.12,7.11,7.12,27200.0,4.4941,4.4941,4.4877,4.4941,27200.0
2013-03-04 10:35:00,7.12,7.12,7.11,7.12,119800.0,4.4941,4.4941,4.4877,4.4941,119800.0
2013-03-04 10:40:00,7.12,7.14,7.12,7.14,216400.0,4.4941,4.5067,4.4941,4.5067,216400.0
2013-03-04 10:45:00,7.14,7.15,7.13,7.14,229600.0,4.5067,4.513,4.5004,4.5067,229600.0
2013-03-04 10:50:00,7.14,7.14,7.12,7.13,470800.0,4.5067,4.5067,4.4941,4.5004,470800.0
2013-03-04 10:55:00,7.13,7.14,7.12,7.14,227400.0,4.5004,4.5067,4.4941,4.5067,227400.0
2013-03-04 11:00:00,7.13,7.14,7.13,7.14,82400.0,4.5004,4.5067,4.5004,4.5067,82400.0
2013-03-04 11:05:00,7.14,7.14,7.13,7.14,71000.0,4.5067,4.5067,4.5004,4.5067,71000.0
2013-03-04 11:10:00,7.14,7.15,7.13,7.15,250600.0,4.5067,4.513,4.5004,4.513,250600.0
2013-03-04 11:15:00,7.15,7.16,7.14,7.16,267800.0,4.513,4.5193,4.5067,4.5193,267800.0
2013-03-04 11:20:00,7.16,7.16,7.15,7.16,37600.0,4.5193,4.5193,4.513,4.5193,37600.0
2013-03-04 11:25:00,7.16,7.16,7.15,7.16,70800.0,4.5193,4.5193,4.513,4.5193,70800.0
2013-03-04 11:30:00,7.16,7.16,7.15,7.16,73200.0,4.5193,4.5193,4.513,4.5193,73200.0
2013-03-04 11:35:00,7.16,7.16,7.15,7.16,37400.0,4.5193,4.5193,4.513,4.5193,37400.0
2013-03-04 11:40:00,7.16,7.17,7.15,7.16,188000.0,4.5193,4.5256,4.513,4.5193,188000.0
2013-03-04 11:45:00,7.15,7.16,7.15,7.16,25800.0,4.513,4.5193,4.513,4.5193,25800.0
2013-03-04 11:50:00,7.16,7.17,7.15,7.17,148400.0,4.5193,4.5256,4.513,4.5256,148400.0
2013-03-04 11:55:00,7.17,7.18,7.16,7.18,449600.0,4.5256,4.5319,4.5193,4.5319,449600.0
2013-03-04 12:00:00,7.18,7.18,7.15,7.15,438600.0,4.5319,4.5319,4.513,4.513,438600.0
2013-03-04 12:05:00,7.15,7.16,7.14,7.14,106400.0,4.513,4.5193,4.5067,4.5067,106400.0
2013-03-04 12:10:00,7.14,7.15,7.14,7.15,51400.0,4.5067,4.513,4.5067,4.513,51400.0
2013-03-04 12:15:00,7.15,7.15,7.14,7.15,208600.0,4.513,4.513,4.5067,4.513,208600.0
2013-03-04 12:20:00,7.14,7.15,7.13,7.13,157400.0,4.5067,4.513,4.5004,4.5004,157400.0
2013-03-04 12:25:00,7.13,7.14,7.13,7.14,19200.0,4.5004,4.5067,4.5004,4.5067,19200.0
2013-03-04 12:30:00,7.13,7.14,7.13,7.13,67800.0,4.5004,4.5067,4.5004,4.5004,67800.0
2013-03-04 12:35:00,7.14,7.15,7.13,7.15,236400.0,4.5067,4.513,4.5004,4.513,236400.0
2013-03-04 12:40:00,7.15,7.16,7.14,7.16,185800.0,4.513,4.5193,4.5067,4.5193,185800.0
2013-03-04 12:45:00,7.16,7.16,7.15,7.16,67600.0,4.5193,4.5193,4.513,4.5193,67600.0
2013-03-04 12:50:00,7.16,7.16,7.16,7.16,82400.0,4.5193,4.5193,4.5193,4.5193,82400.0
2013-03-04 12:55:00,7.16,7.16,7.15,7.16,103400.0,4.5193,4.5193,4.513,4.5193,103400.0
2013-03-04 13:00:00,7.16,7.16,7.15,7.16,81000.0,4.5193,4.5193,4.513,4.5193,81000.0
2013-03-04 13:05:00,7.16,7.16,7.15,7.16,76800.0,4.5193,4.5193,4.513,4.5193,76800.0
2013-03-04 13:10:00,7.16,7.16,7.15,7.16,111000.0,4.5193,4.5193,4.513,4.5193,111000.0
2013-03-04 13:15:00,7.16,7.16,7.15,7.16,116800.0,4.5193,4.5193,4.513,4.5193,116800.0
2013-03-04 13:20:00,7.16,7.16,7.15,7.16,116000.0,4.5193,4.5193,4.513,4.5193,116000.0
2013-03-04 13:25:00,7.16,7.17,7.16,7.17,298000.0,4.5193,4.5256,4.5193,4.5256,298000.0
2013-03-04 13:30:00,7.17,7.17,7.16,7.17,101800.0,4.5256,4.5256,4.5193,4.5256,101800.0
2013-03-04 13:35:00,7.17,7.18,7.16,7.18,226800.0,4.5256,4.5319,4.5193,4.5319,226800.0
2013-03-04 13:40:00,7.18,7.18,7.17,7.18,115600.0,4.5319,4.5319,4.5256,4.5319,115600.0
2013-03-04 13:45:00,7.18,7.18,7.17,7.18,83600.0,4.5319,4.5319,4.5256,4.5319,83600.0
2013-03-04 13:50:00,7.18,7.19,7.17,7.19,255600.0,4.5319,4.5382,4.5256,4.5382,255600.0
2013-03-04 13:55:00,7.19,7.19,7.17,7.17,464000.0,4.5382,4.5382,4.5256,4.5256,464000.0
2013-03-04 14:00:00,7.18,7.18,7.17,7.18,42200.0,4.5319,4.5319,4.5256,4.5319,42200.0
2013-03-04 14:05:00,7.18,7.18,7.17,7.18,233600.0,4.5319,4.5319,4.5256,4.5319,233600.0
2013-03-04 14:10:00,7.18,7.18,7.17,7.18,95600.0,4.5319,4.5319,4.5256,4.5319,95600.0
2013-03-04 14:15:00,7.18,7.18,7.17,7.18,170200.0,4.5319,4.5319,4.5256,4.5319,170200.0
2013-03-04 14:20:00,7.18,7.18,7.17,7.18,143600.0,4.5319,4.5319,4.5256,4.5319,143600.0
2013-03-04 14:25:00,7.18,7.2,7.18,7.2,414200.0,4.5319,4.5446,4.5319,4.5446,414200.0
2013-03-04 14:30:00,7.2,7.2,7.19,7.2,188000.0,4.5446,4.5446,4.5382,4.5446,188000.0
2013-03-04 14:35:00,7.2,7.2,7.19,7.2,192400.0,4.5446,4.5446,4.5382,4.5446,192400.0
2013-03-04 14:40:00,7.2,7.21,7.19,7.21,404800.0,4.5446,4.5509,4.5382,4.5509,404800.0
2013-03-04 14:45:00,7.21,7.21,7.2,7.21,159000.0,4.5509,4.5509,4.5446,4.5509,159000.0
2013-03-04 14:50:00,7.21,7.21,7.2,7.21,85800.0,4.5509,4.5509,4.5446,4.5509,85800.0
2013-03-04 14:55:00,7.21,7.22,7.2,7.2,674800.0,4.5509,4.5572,4.5446,4.5446,674800.0
2013-03-04 15:00:00,7.21,7.21,7.2,7.21,68400.0,4.5509,4.5509,4.5446,4.5509,68400.0
2013-03-04 15:05:00,7.2,7.21,7.19,7.2,154800.0,4.5446,4.5509,4.5382,4.5446,154800.0
2013-03-04 15:10:00,7.19,7.2,7.19,7.19,1115200.0,4.5382,4.5446,4.5382,4.5382,1115200.0
2013-03-04 15:15:00,7.19,7.2,7.19,7.2,99600.0,4.5382,4.5446,4.5382,4.5446,99600.0
2013-03-04 15:20:00,7.19,7.2,7.19,7.2,248400.0,4.5382,4.5446,4.5382,4.5446,248400.0
2013-03-04 15:25:00,7.2,7.2,7.19,7.2,169800.0,4.5446,4.5446,4.5382,4.5446,169800.0
2013-03-04 15:30:00,7.2,7.2,7.19,7.2,402000.0,4.5446,4.5446,4.5382,4.5446,402000.0
2013-03-04 15:35:00,7.2,7.2,7.19,7.2,379200.0,4.5446,4.5446,4.5382,4.5446,379200.0
2013-03-04 15:40:00,7.2,7.21,7.19,7.21,573000.0,4.5446,4.5509,4.5382,4.5509,573000.0
2013-03-04 15:45:00,7.21,7.22,7.2,7.22,524400.0,4.5509,4.5572,4.5446,4.5572,524400.0
2013-03-04 15:50:00,7.22,7.23,7.21,7.22,1365400.0,4.5572,4.5635,4.5509,4.5572,1365400.0
2013-03-04 15:55:00,7.22,7.22,7.21,7.22,805800.0,4.5572,4.5572,4.5509,4.5572,805800.0
2013-03-05 09:30:00,7.23,7.24,7.21,7.22,214000.0,4.5635,4.5698,4.5509,4.5572,214000.0
2013-03-05 09:35:00,7.22,7.24,7.22,7.23,194000.0,4.5572,4.5698,4.5572,4.5635,194000.0
2013-03-05 09:40:00,7.23,7.25,7.22,7.24,397200.0,4.5635,4.5761,4.5572,4.5698,397200.0
2013-03-05 09:45:00,7.24,7.24,7.22,7.22,252900.0,4.5698,4.5698,4.5572,4.5572,252900.0
2013-03-05 09:50:00,7.23,7.25,7.22,7.24,273900.0,4.5635,4.5761,4.5572,4.5698,273900.0
2013-03-05 09:55:00,7.24,7.25,7.22,7.23,156300.0,4.5698,4.5761,4.5572,4.5635,156300.0
2013-03-05 10:00:00,7.23,7.25,7.23,7.25,95900.0,4.5635,4.5761,4.5635,4.5761,95900.0
2013-03-05 10:05:00,7.24,7.25,7.23,7.23,104800.0,4.5698,4.5761,4.5635,4.5635,104800.0
2013-03-05 10:10:00,7.23,7.24,7.22,7.24,116600.0,4.5635,4.5698,4.5572,4.5698,116600.0
2013-03-05 10:15:00,7.24,7.25,7.23,7.24,123300.0,4.5698,4.5761,4.5635,4.5698,123300.0
2013-03-05 10:20:00,7.24,7.25,7.23,7.24,73100.0,4.5698,4.5761,4.5635,4.5698,73100.0
2013-03-05 10:25:00,7.25,7.25,7.23,7.23,88600.0,4.5761,4.5761,4.5635,4.5635,88600.0
2013-03-05 10:30:00,7.23,7.24,7.23,7.24,36800.0,4.5635,4.5698,4.5635,4.5698,36800.0
2013-03-05 10:35:00,7.24,7.24,7.23,7.24,42800.0,4.5698,4.5698,4.5635,4.5698,42800.0
2013-03-05 10:40:00,7.23,7.25,7.23,7.24,1712100.0,4.5635,4.5761,4.5635,4.5698,1712100.0
2013-03-05 10:45:00,7.25,7.25,7.23,7.23,304800.0,4.5761,4.5761,4.5635,4.5635,304800.0
2013-03-05 10:50:00,7.24,7.24,7.22,7.23,50000.0,4.5698,4.5698,4.5572,4.5635,50000.0
2013-03-05 10:55:00,7.22,7.23,7.22,7.22,112100.0,4.5572,4.5635,4.5572,4.5572,112100.0
2013-03-05 11:00:00,7.22,7.23,7.19,7.2,330700.0,4.5572,4.5635,4.5382,4.5446,330700.0
2013-03-05 11:05:00,7.2,7.21,7.19,7.2,317600.0,4.5446,4.5509,4.5382,4.5446,317600.0
2013-03-05 11:10:00,7.21,7.23,7.19,7.22,712900.0,4.5509,4.5635,4.5382,4.5572,712900.0
2013-03-05 11:15:00,7.22,7.23,7.21,7.23,147200.0,4.5572,4.5635,4.5509,4.5635,147200.0
2013-03-05 11:20:00,7.23,7.24,7.22,7.23,104500.0,4.5635,4.5698,4.5572,4.5635,104500.0
2013-03-05 11:25:00,7.23,7.24,7.22,7.22,70900.0,4.5635,4.5698,4.5572,4.5572,70900.0
2013-03-05 11:30:00,7.22,7.23,7.22,7.22,15900.0,4.5572,4.5635,4.5572,4.5572,15900.0
2013-03-05 11:35:00,7.23,7.23,7.22,7.22,76500.0,4.5635,4.5635,4.5572,4.5572,76500.0
2013-03-05 11:40:00,7.22,7.23,7.2,7.2,292300.0,4.5572,4.5635,4.5446,4.5446,292300.0
2013-03-05 11:45:00,7.2,7.21,7.2,7.2,121100.0,4.5446,4.5509,4.5446,4.5446,121100.0
2013-03-05 11:50:00,7.2,7.21,7.2,7.21,13600.0,4.5446,4.5509,4.5446,4.5509,13600.0
2013-03-05 11:55:00,7.2,7.21,7.2,7.2,15500.0,4.5446,4.5509,4.5446,4.5446,15500.0
2013-03-05 12:00:00,7.21,7.21,7.2,7.21,15800.0,4.5509,4.5509,4.5446,4.5509,15800.0
2013-03-05 12:05:00,7.21,7.21,7.19,7.19,84100.0,4.5509,4.5509,4.5382,4.5382,84100.0
2013-03-05 12:10:00,7.19,7.2,7.18,7.18,157800.0,4.5382,4.5446,4.5319,4.5319,157800.0
2013-03-05 12:15:00,7.18,7.19,7.17,7.17,106900.0,4.5319,4.5382,4.5256,4.5256,106900.0
2013-03-05 12:20:00,7.17,7.17,7.15,7.15,354300.0,4.5256,4.5256,4.513,4.513,354300.0
2013-03-05 12:25:00,7.15,7.16,7.15,7.15,68700.0,4.513,4.5193,4.513,4.513,68700.0
2013-03-05 12:30:00,7.15,7.16,7.11,7.12,525400.0,4.513,4.5193,4.4877,4.4941,525400.0
2013-03-05 12:35:00,7.13,7.15,7.12,7.15,323800.0,4.5004,4.513,4.4941,4.513,323800.0
2013-03-05 12:40:00,7.14,7.15,7.14,7.14,45600.0,4.5067,4.513,4.5067,4.5067,45600.0
2013-03-05 12:45:00,7.14,7.15,7.14,7.14,7900.0,4.5067,4.513,4.5067,4.5067,7900.0
2013-03-05 12:50:00,7.15,7.16,7.14,7.16,279200.0,4.513,4.5193,4.5067,4.5193,279200.0
2013-03-05 12:55:00,7.16,7.16,7.15,7.16,45100.0,4.5193,4.5193,4.513,4.5193,45100.0
2013-03-05 13:00:00,7.16,7.16,7.15,7.16,27700.0,4.5193,4.5193,4.513,4.5193,27700.0
2013-03-05 13:05:00,7.16,7.16,7.15,7.16,56700.0,4.5193,4.5193,4.513,4.5193,56700.0
2013-03-05 13:10:00,7.16,7.17,7.13,7.16,1237800.0,4.5193,4.5256,4.5004,4.5193,1237800.0
2013-03-05 13:15:00,7.16,7.19,7.16,7.17,547400.0,4.5193,4.5382,4.5193,4.5256,547400.0
2013-03-05 13:20:00,7.18,7.19,7.15,7.16,641800.0,4.5319,4.5382,4.513,4.5193,641800.0
2013-03-05 13:25:00,7.15,7.16,7.13,7.15,410300.0,4.513,4.5193,4.5004,4.513,410300.0
2013-03-05 13:30:00,7.16,7.17,7.15,7.17,67300.0,4.5193,4.5256,4.513,4.5256,67300.0
2013-03-05 13:35:00,7.17,7.17,7.16,7.17,46700.0,4.5256,4.5256,4.5193,4.5256,46700.0
2013-03-05 13:40:00,7.17,7.18,7.16,7.17,390000.0,4.5256,4.5319,4.5193,4.5256,390000.0
2013-03-05 13:45:00,7.16,7.17,7.15,7.16,176300.0,4.5193,4.5256,4.513,4.5193,176300.0
2013-03-05 13:50:00,7.16,7.17,7.15,7.16,68700.0,4.5193,4.5256,4.513,4.5193,68700.0
2013-03-05 13:55:00,7.16,7.16,7.15,7.16,183500.0,4.5193,4.5193,4.513,4.5193,183500.0
2013-03-05 14:00:00,7.16,7.16,7.15,7.16,49900.0,4.5193,4.5193,4.513,4.5193,49900.0
2013-03-05 14:05:00,7.16,7.16,7.15,7.15,26100.0,4.5193,4.5193,4.513,4.513,26100.0
2013-03-05 14:10:00,7.15,7.16,7.15,7.16,25800.0,4.513,4.5193,4.513,4.5193,25800.0
2013-03-05 14:15:00,7.16,7.16,7.15,7.15,27200.0,4.5193,4.5193,4.513,4.513,27200.0
2013-03-05 14:20:00,7.15,7.16,7.15,7.15,187200.0,4.513,4.5193,4.513,4.513,187200.0
2013-03-05 14:25:00,7.15,7.15,7.14,7.15,113800.0,4.513,4.513,4.5067,4.513,113800.0
2013-03-05 14:30:00,7.15,7.15,7.14,7.14,43800.0,4.513,4.513,4.5067,4.5067,43800.0
2013-03-05 14:35:00,7.15,7.16,7.14,7.15,129100.0,4.513,4.5193,4.5067,4.513,129100.0
2013-03-05 14:40:00,7.15,7.17,7.15,7.15,173500.0,4.513,4.5256,4.513,4.513,173500.0
2013-03-05 14:45:00,7.16,7.17,7.15,7.16,76600.0,4.5193,4.5256,4.513,4.5193,76600.0
2013-03-05 14:50:00,7.17,7.17,7.15,7.16,96900.0,4.5256,4.5256,4.513,4.5193,96900.0
2013-03-05 14:55:00,7.15,7.16,7.15,7.15,17000.0,4.513,4.5193,4.513,4.513,17000.0
2013-03-05 15:00:00,7.16,7.16,7.15,7.15,61600.0,4.5193,4.5193,4.513,4.513,61600.0
2013-03-05 15:05:00,7.15,7.16,7.14,7.16,268100.0,4.513,4.5193,4.5067,4.5193,268100.0
2013-03-05 15:10:00,7.16,7.16,7.15,7.16,20100.0,4.5193,4.5193,4.513,4.5193,20100.0
2013-03-05 15:15:00,7.16,7.16,7.15,7.16,21600.0,4.5193,4.5193,4.513,4.5193,21600.0
2013-03-05 15:20:00,7.15,7.16,7.15,7.15,38300.0,4.513,4.5193,4.513,4.513,38300.0
2013-03-05 15:25:00,7.16,7.18,7.15,7.18,304700.0,4.5193,4.5319,4.513,4.5319,304700.0
2013-03-05 15:30:00,7.18,7.19,7.17,7.18,216500.0,4.5319,4.5382,4.5256,4.5319,216500.0
2013-03-05 15:35:00,7.18,7.21,7.18,7.21,448100.0,4.5319,4.5509,4.5319,4.5509,448100.0
2013-03-05 15:40:00,7.2,7.21,7.2,7.21,83600.0,4.5446,4.5509,4.5446,4.5509,83600.0
2013-03-05 15:45:00,7.21,7.21,7.19,7.19,231600.0,4.5509,4.5509,4.5382,4.5382,231600.0
2013-03-05 15:50:00,7.2,7.2,7.18,7.18,241700.0,4.5446,4.5446,4.5319,4.5319,241700.0
2013-03-05 15:55:00,7.19,7.19,7.17,7.18,430700.0,4.5382,4.5382,4.5256,4.5319,430700.0
2013-03-06 09:30:00,7.22,7.22,7.2,7.21,115700.0,4.5572,4.5572,4.5446,4.5509,115700.0
2013-03-06 09:35:00,7.21,7.21,7.19,7.2,132600.0,4.5509,4.5509,4.5382,4.5446,132600.0
2013-03-06 09:40:00,7.2,7.2,7.19,7.2,44900.0,4.5446,4.5446,4.5382,4.5446,44900.0
2013-03-06 09:45:00,7.2,7.23,7.19,7.21,146200.0,4.5446,4.5635,4.5382,4.5509,146200.0
2013-03-06 09:50:00,7.21,7.22,7.2,7.22,213100.0,4.5509,4.5572,4.5446,4.5572,213100.0
2013-03-06 09:55:00,7.22,7.23,7.21,7.21,49000.0,4.5572,4.5635,4.5509,4.5509,49000.0
2013-03-06 10:00:00,7.21,7.22,7.21,7.21,16900.0,4.5509,4.5572,4.5509,4.5509,16900.0
2013-03-06 10:05:00,7.21,7.21,7.2,7.2,60000.0,4.5509,4.5509,4.5446,4.5446,60000.0
2013-03-06 10:10:00,7.2,7.21,7.2,7.21,141700.0,4.5446,4.5509,4.5446,4.5509,141700.0
2013-03-06 10:15:00,7.21,7.24,7.2,7.23,227100.0,4.5509,4.5698,4.5446,4.5635,227100.0
2013-03-06 10:20:00,7.23,7.23,7.22,7.23,32800.0,4.5635,4.5635,4.5572,4.5635,32800.0
2013-03-06 10:25:00,7.23,7.23,7.22,7.23,28900.0,4.5635,4.5635,4.5572,4.5635,28900.0
2013-03-06 10:30:00,7.22,7.23,7.2,7.21,286800.0,4.5572,4.5635,4.5446,4.5509,286800.0
2013-03-06 10:35:00,7.2,7.21,7.2,7.21,20800.0,4.5446,4.5509,4.5446,4.5509,20800.0
2013-03-06 10:40:00,7.21,7.21,7.2,7.21,15800.0,4.5509,4.5509,4.5446,4.5509,15800.0
2013-03-06 10:45:00,7.21,7.21,7.2,7.2,34700.0,4.5509,4.5509,4.5446,4.5446,34700.0
2013-03-06 10:50:00,7.21,7.21,7.2,7.21,17100.0,4.5509,4.5509,4.5446,4.5509,17100.0
2013-03-06 10:55:00,7.2,7.2,7.19,7.19,50600.0,4.5446,4.5446,4.5382,4.5382,50600.0
2013-03-06 11:00:00,7.19,7.22,7.19,7.22,161800.0,4.5382,4.5572,4.5382,4.5572,161800.0
2013-03-06 11:05:00,7.22,7.24,7.21,7.24,385600.0,4.5572,4.5698,4.5509,4.5698,385600.0
2013-03-06 11:10:00,7.23,7.24,7.22,7.24,542600.0,4.5635,4.5698,4.5572,4.5698,542600.0
2013-03-06 11:15:00,7.24,7.25,7.23,7.23,229900.0,4.5698,4.5761,4.5635,4.5635,229900.0
2013-03-06 11:20:00,7.24,7.25,7.23,7.25,236900.0,4.5698,4.5761,4.5635,4.5761,236900.0
2013-03-06 11:25:00,7.24,7.25,7.23,7.24,96300.0,4.5698,4.5761,4.5635,4.5698,96300.0
2013-03-06 11:30:00,7.24,7.24,7.23,7.24,31300.0,4.5698,4.5698,4.5635,4.5698,31300.0
2013-03-06 11:35:00,7.24,7.25,7.23,7.25,118900.0,4.5698,4.5761,4.5635,4.5761,118900.0
2013-03-06 11:40:00,7.25,7.25,7.24,7.24,74500.0,4.5761,4.5761,4.5698,4.5698,74500.0
2013-03-06 11:45:00,7.25,7.25,7.24,7.24,16600.0,4.5761,4.5761,4.5698,4.5698,16600.0
2013-03-06 11:50:00,7.25,7.25,7.23,7.23,63400.0,4.5761,4.5761,4.5635,4.5635,63400.0
2013-03-06 11:55:00,7.23,7.24,7.23,7.24,14400.0,4.5635,4.5698,4.5635,4.5698,14400.0
2013-03-06 12:00:00,7.23,7.24,7.22,7.23,121400.0,4.5635,4.5698,4.5572,4.5635,121400.0
2013-03-06 12:05:00,7.24,7.24,7.23,7.23,44800.0,4.5698,4.5698,4.5635,4.5635,44800.0
2013-03-06 12:10:00,7.23,7.23,7.22,7.23,25200.0,4.5635,4.5635,4.5572,4.5635,25200.0
2013-03-06 12:15:00,7.23,7.23,7.22,7.23,13700.0,4.5635,4.5635,4.5572,4.5635,13700.0
2013-03-06 12:20:00,7.23,7.23,7.22,7.23,9000.0,4.5635,4.5635,4.5572,4.5635,9000.0
2013-03-06 12:25:00,7.22,7.23,7.22,7.23,21100.0,4.5572,4.5635,4.5572,4.5635,21100.0
2013-03-06 12:30:00,7.23,7.23,7.22,7.23,12100.0,4.5635,4.5635,4.5572,4.5635,12100.0
2013-03-06 12:35:00,7.22,7.24,7.22,7.23,305800.0,4.5572,4.5698,4.5572,4.5635,305800.0
2013-03-06 12:40:00,7.24,7.24,7.22,7.22,328500.0,4.5698,4.5698,4.5572,4.5572,328500.0
2013-03-06 12:45:00,7.23,7.23,7.21,7.21,80200.0,4.5635,4.5635,4.5509,4.5509,80200.0
2013-03-06 12:50:00,7.22,7.23,7.21,7.23,76700.0,4.5572,4.5635,4.5509,4.5635,76700.0
2013-03-06 12:55:00,7.23,7.23,7.22,7.22,53000.0,4.5635,4.5635,4.5572,4.5572,53000.0
2013-03-06 13:00:00,7.22,7.22,7.21,7.22,11600.0,4.5572,4.5572,4.5509,4.5572,11600.0
2013-03-06 13:05:00,7.21,7.22,7.21,7.22,9600.0,4.5509,4.5572,4.5509,4.5572,9600.0
2013-03-06 13:10:00,7.21,7.22,7.21,7.22,11900.0,4.5509,4.5572,4.5509,4.5572,11900.0
2013-03-06 13:15:00,7.21,7.22,7.21,7.22,6900.0,4.5509,4.5572,4.5509,4.5572,6900.0
2013-03-06 13:20:00,7.22,7.23,7.21,7.23,178500.0,4.5572,4.5635,4.5509,4.5635,178500.0
2013-03-06 13:25:00,7.23,7.23,7.22,7.22,10000.0,4.5635,4.5635,4.5572,4.5572,10000.0
2013-03-06 13:30:00,7.23,7.23,7.22,7.23,17100.0,4.5635,4.5635,4.5572,4.5635,17100.0
2013-03-06 13:35:00,7.22,7.23,7.22,7.22,9900.0,4.5572,4.5635,4.5572,4.5572,9900.0
2013-03-06 13:40:00,7.22,7.23,7.22,7.23,21800.0,4.5572,4.5635,4.5572,4.5635,21800.0
2013-03-06 13:45:00,7.22,7.23,7.22,7.23,19800.0,4.5572,4.5635,4.5572,4.5635,19800.0
2013-03-06 13:50:00,7.23,7.23,7.22,7.22,23400.0,4.5635,4.5635,4.5572,4.5572,23400.0
2013-03-06 13:55:00,7.22,7.23,7.22,7.23,28500.0,4.5572,4.5635,4.5572,4.5635,28500.0
2013-03-06 14:00:00,7.23,7.23,7.22,7.22,19400.0,4.5635,4.5635,4.5572,4.5572,19400.0
2013-03-06 14:05:00,7.22,7.23,7.22,7.23,19900.0,4.5572,4.5635,4.5572,4.5635,19900.0
2013-03-06 14:10:00,7.22,7.23,7.21,7.21,69800.0,4.5572,4.5635,4.5509,4.5509,69800.0
2013-03-06 14:15:00,7.21,7.22,7.2,7.22,191000.0,4.5509,4.5572,4.5446,4.5572,191000.0
2013-03-06 14:20:00,7.22,7.22,7.21,7.22,18200.0,4.5572,4.5572,4.5509,4.5572,18200.0
2013-03-06 14:25:00,7.22,7.23,7.21,7.23,145200.0,4.5572,4.5635,4.5509,4.5635,145200.0
2013-03-06 14:30:00,7.23,7.24,7.22,7.23,97100.0,4.5635,4.5698,4.5572,4.5635,97100.0
2013-03-06 14:35:00,7.24,7.24,7.23,7.23,14900.0,4.5698,4.5698,4.5635,4.5635,14900.0
2013-03-06 14:40:00,7.24,7.24,7.23,7.23,30700.0,4.5698,4.5698,4.5635,4.5635,30700.0
2013-03-06 14:45:00,7.24,7.25,7.23,7.25,117800.0,4.5698,4.5761,4.5635,4.5761,117800.0
2013-03-06 14:50:00,7.25,7.25,7.23,7.25,287500.0,4.5761,4.5761,4.5635,4.5761,287500.0
2013-03-06 14:55:00,7.25,7.25,7.23,7.24,47400.0,4.5761,4.5761,4.5635,4.5698,47400.0
2013-03-06 15:00:00,7.23,7.25,7.23,7.24,497400.0,4.5635,4.5761,4.5635,4.5698,497400.0
2013-03-06 15:05:00,7.24,7.25,7.24,7.24,16100.0,4.5698,4.5761,4.5698,4.5698,16100.0
2013-03-06 15:10:00,7.25,7.25,7.23,7.24,67700.0,4.5761,4.5761,4.5635,4.5698,67700.0
2013-03-06 15:15:00,7.23,7.24,7.23,7.24,87200.0,4.5635,4.5698,4.5635,4.5698,87200.0
2013-03-06 15:20:00,7.24,7.24,7.23,7.24,38300.0,4.5698,4.5698,4.5635,4.5698,38300.0
2013-03-06 15:25:00,7.23,7.24,7.22,7.24,150100.0,4.5635,4.5698,4.5572,4.5698,150100.0
2013-03-06 15:30:00,7.24,7.24,7.22,7.23,102900.0,4.5698,4.5698,4.5572,4.5635,102900.0
2013-03-06 15:35:00,7.23,7.23,7.22,7.22,35100.0,4.5635,4.5635,4.5572,4.5572,35100.0
2013-03-06 15:40:00,7.22,7.23,7.22,7.22,84500.0,4.5572,4.5635,4.5572,4.5572,84500.0
2013-03-06 15:45:00,7.22,7.23,7.21,7.21,266600.0,4.5572,4.5635,4.5509,4.5509,266600.0
2013-03-06 15:50:00,7.21,7.22,7.21,7.21,67400.0,4.5509,4.5572,4.5509,4.5509,67400.0
2013-03-06 15:55:00,7.22,7.23,7.21,7.22,440400.0,4.5572,4.5635,4.5509,4.5572,440400.0
2013-03-07 09:30:00,7.25,7.27,7.2,7.24,565600.0,4.5761,4.5887,4.5446,4.5698,565600.0
2013-03-07 09:35:00,7.24,7.26,7.24,7.24,134000.0,4.5698,4.5824,4.5698,4.5698,134000.0
2013-03-07 09:40:00,7.24,7.26,7.23,7.26,199100.0,4.5698,4.5824,4.5635,4.5824,199100.0
2013-03-07 09:45:00,7.26,7.28,7.25,7.28,389800.0,4.5824,4.595,4.5761,4.595,389800.0
2013-03-07 09:50:00,7.28,7.29,7.27,7.28,197600.0,4.595,4.6014,4.5887,4.595,197600.0
2013-03-07 09:55:00,7.28,7.29,7.28,7.28,76300.0,4.595,4.6014,4.595,4.595,76300.0
2013-03-07 10:00:00,7.29,7.29,7.28,7.29,79500.0,4.6014,4.6014,4.595,4.6014,79500.0
2013-03-07 10:05:00,7.29,7.33,7.28,7.31,1245400.0,4.6014,4.6266,4.595,4.614,1245400.0
2013-03-07 10:10:00,7.31,7.31,7.3,7.31,92900.0,4.614,4.614,4.6077,4.614,92900.0
2013-03-07 10:15:00,7.31,7.32,7.3,7.32,155500.0,4.614,4.6203,4.6077,4.6203,155500.0
2013-03-07 10:20:00,7.32,7.32,7.3,7.31,93900.0,4.6203,4.6203,4.6077,4.614,93900.0
2013-03-07 10:25:00,7.31,7.31,7.3,7.31,30700.0,4.614,4.614,4.6077,4.614,30700.0
2013-03-07 10:30:00,7.31,7.32,7.3,7.32,87000.0,4.614,4.6203,4.6077,4.6203,87000.0
2013-03-07 10:35:00,7.32,7.32,7.31,7.32,77700.0,4.6203,4.6203,4.614,4.6203,77700.0
2013-03-07 10:40:00,7.32,7.32,7.31,7.32,107900.0,4.6203,4.6203,4.614,4.6203,107900.0
2013-03-07 10:45:00,7.32,7.33,7.32,7.33,79000.0,4.6203,4.6266,4.6203,4.6266,79000.0
2013-03-07 10:50:00,7.33,7.33,7.31,7.31,99400.0,4.6266,4.6266,4.614,4.614,99400.0
2013-03-07 10:55:00,7.31,7.32,7.31,7.31,56200.0,4.614,4.6203,4.614,4.614,56200.0
2013-03-07 11:00:00,7.31,7.32,7.3,7.31,150100.0,4.614,4.6203,4.6077,4.614,150100.0
2013-03-07 11:05:00,7.31,7.33,7.31,7.33,97700.0,4.614,4.6266,4.614,4.6266,97700.0
2013-03-07 11:10:00,7.33,7.33,7.32,7.33,69600.0,4.6266,4.6266,4.6203,4.6266,69600.0
2013-03-07 11:15:00,7.32,7.33,7.32,7.32,16300.0,4.6203,4.6266,4.6203,4.6203,16300.0
2013-03-07 11:20:00,7.32,7.33,7.32,7.32,69700.0,4.6203,4.6266,4.6203,4.6203,69700.0
2013-03-07 11:25:00,7.33,7.33,7.32,7.32,45600.0,4.6266,4.6266,4.6203,4.6203,45600.0
2013-03-07 11:30:00,7.33,7.33,7.32,7.32,17800.0,4.6266,4.6266,4.6203,4.6203,17800.0
2013-03-07 11:35:00,7.32,7.33,7.32,7.32,131800.0,4.6203,4.6266,4.6203,4.6203,131800.0
2013-03-07 11:40:00,7.32,7.33,7.32,7.33,174600.0,4.6203,4.6266,4.6203,4.6266,174600.0
2013-03-07 11:45:00,7.33,7.34,7.32,7.33,364800.0,4.6266,4.6329,4.6203,4.6266,364800.0
2013-03-07 11:50:00,7.32,7.33,7.32,7.32,32000.0,4.6203,4.6266,4.6203,4.6203,32000.0
2013-03-07 11:55:00,7.33,7.34,7.32,7.32,138600.0,4.6266,4.6329,4.6203,4.6203,138600.0
2013-03-07 12:00:00,7.32,7.33,7.32,7.32,14900.0,4.6203,4.6266,4.6203,4.6203,14900.0
2013-03-07 12:05:00,7.33,7.33,7.32,7.32,14200.0,4.6266,4.6266,4.6203,4.6203,14200.0
2013-03-07 12:10:00,7.32,7.33,7.32,7.33,29700.0,4.6203,4.6266,4.6203,4.6266,29700.0
2013-03-07 12:15:00,7.33,7.34,7.32,7.33,188000.0,4.6266,4.6329,4.6203,4.6266,188000.0
2013-03-07 12:20:00,7.33,7.34,7.32,7.34,340200.0,4.6266,4.6329,4.6203,4.6329,340200.0
2013-03-07 12:25:00,7.34,7.34,7.33,7.33,18300.0,4.6329,4.6329,4.6266,4.6266,18300.0
2013-03-07 12:30:00,7.33,7.35,7.33,7.34,550100.0,4.6266,4.6392,4.6266,4.6329,550100.0
2013-03-07 12:35:00,7.35,7.35,7.34,7.34,39900.0,4.6392,4.6392,4.6329,4.6329,39900.0
2013-03-07 12:40:00,7.35,7.35,7.34,7.34,107200.0,4.6392,4.6392,4.6329,4.6329,107200.0
2013-03-07 12:45:00,7.34,7.35,7.34,7.35,27000.0,4.6329,4.6392,4.6329,4.6392,27000.0
2013-03-07 12:50:00,7.35,7.35,7.34,7.34,24400.0,4.6392,4.6392,4.6329,4.6329,24400.0
2013-03-07 12:55:00,7.34,7.35,7.33,7.35,99400.0,4.6329,4.6392,4.6266,4.6392,99400.0
2013-03-07 13:00:00,7.35,7.35,7.34,7.35,24900.0,4.6392,4.6392,4.6329,4.6392,24900.0
2013-03-07 13:05:00,7.35,7.35,7.34,7.35,47900.0,4.6392,4.6392,4.6329,4.6392,47900.0
2013-03-07 13:10:00,7.34,7.35,7.34,7.35,18100.0,4.6329,4.6392,4.6329,4.6392,18100.0
2013-03-07 13:15:00,7.35,7.35,7.34,7.34,12200.0,4.6392,4.6392,4.6329,4.6329,12200.0
2013-03-07 13:20:00,7.34,7.35,7.34,7.34,17300.0,4.6329,4.6392,4.6329,4.6329,17300.0
2013-03-07 13:25:00,7.34,7.35,7.34,7.35,29300.0,4.6329,4.6392,4.6329,4.6392,29300.0
2013-03-07 13:30:00,7.35,7.35,7.34,7.34,83600.0,4.6392,4.6392,4.6329,4.6329,83600.0
2013-03-07 13:35:00,7.34,7.35,7.34,7.34,35500.0,4.6329,4.6392,4.6329,4.6329,35500.0
2013-03-07 13:40:00,7.34,7.35,7.34,7.35,38800.0,4.6329,4.6392,4.6329,4.6392,38800.0
2013-03-07 13:45:00,7.34,7.35,7.34,7.34,22400.0,4.6329,4.6392,4.6329,4.6329,22400.0
2013-03-07 13:50:00,7.34,7.35,7.34,7.35,27500.0,4.6329,4.6392,4.6329,4.6392,27500.0
2013-03-07 13:55:00,7.34,7.35,7.34,7.34,117300.0,4.6329,4.6392,4.6329,4.6329,117300.0
2013-03-07 14:00:00,7.35,7.36,7.33,7.36,1088100.0,4.6392,4.6455,4.6266,4.6455,1088100.0
2013-03-07 14:05:00,7.36,7.36,7.34,7.35,69000.0,4.6455,4.6455,4.6329,4.6392,69000.0
2013-03-07 14:10:00,7.34,7.34,7.33,7.33,95600.0,4.6329,4.6329,4.6266,4.6266,95600.0
2013-03-07 14:15:00,7.33,7.34,7.33,7.33,38800.0,4.6266,4.6329,4.6266,4.6266,38800.0
2013-03-07 14:20:00,7.33,7.34,7.33,7.33,10200.0,4.6266,4.6329,4.6266,4.6266,10200.0
2013-03-07 14:25:00,7.33,7.35,7.33,7.34,133900.0,4.6266,4.6392,4.6266,4.6329,133900.0
2013-03-07 14:30:00,7.34,7.36,7.34,7.35,245500.0,4.6329,4.6455,4.6329,4.6392,245500.0
2013-03-07 14:35:00,7.36,7.36,7.35,7.36,131300.0,4.6455,4.6455,4.6392,4.6455,131300.0
2013-03-07 14:40:00,7.35,7.36,7.34,7.34,56000.0,4.6392,4.6455,4.6329,4.6329,56000.0
2013-03-07 14:45:00,7.34,7.36,7.34,7.35,75900.0,4.6329,4.6455,4.6329,4.6392,75900.0
2013-03-07 14:50:00,7.36,7.36,7.35,7.36,22100.0,4.6455,4.6455,4.6392,4.6455,22100.0
2013-03-07 14:55:00,7.36,7.36,7.35,7.36,40500.0,4.6455,4.6455,4.6392,4.6455,40500.0
2013-03-07 15:00:00,7.35,7.36,7.35,7.35,43400.0,4.6392,4.6455,4.6392,4.6392,43400.0
2013-03-07 15:05:00,7.35,7.36,7.34,7.35,105000.0,4.6392,4.6455,4.6329,4.6392,105000.0
2013-03-07 15:10:00,7.35,7.36,7.35,7.35,21300.0,4.6392,4.6455,4.6392,4.6392,21300.0
2013-03-07 15:15:00,7.36,7.36,7.34,7.36,343500.0,4.6455,4.6455,4.6329,4.6455,343500.0
2013-03-07 15:20:00,7.35,7.36,7.34,7.35,56500.0,4.6392,4.6455,4.6329,4.6392,56500.0
2013-03-07 15:25:00,7.35,7.35,7.34,7.34,84500.0,4.6392,4.6392,4.6329,4.6329,84500.0
2013-03-07 15:30:00,7.35,7.35,7.34,7.34,128600.0,4.6392,4.6392,4.6329,4.6329,128600.0
2013-03-07 15:35:00,7.35,7.35,7.34,7.34,41600.0,4.6392,4.6392,4.6329,4.6329,41600.0
2013-03-07 15:40:00,7.35,7.36,7.34,7.34,231500.0,4.6392,4.6455,4.6329,4.6329,231500.0
2013-03-07 15:45:00,7.35,7.35,7.34,7.35,97600.0,4.6392,4.6392,4.6329,4.6392,97600.0
2013-03-07 15:50:00,7.35,7.35,7.34,7.34,212200.0,4.6392,4.6392,4.6329,4.6329,212200.0
2013-03-07 15:55:00,7.34,7.35,7.34,7.34,497500.0,4.6329,4.6392,4.6329,4.6329,497500.0
2013-03-08 09:30:00,7.42,7.46,7.41,7.45,683900.0,4.6834,4.7087,4.6771,4.7024,683900.0
2013-03-08 09:35:00,7.44,7.44,7.4,7.4,70100.0,4.696,4.696,4.6708,4.6708,70100.0
2013-03-08 09:40:00,7.4,7.41,7.37,7.37,364900.0,4.6708,4.6771,4.6519,4.6519,364900.0
2013-03-08 09:45:00,7.37,7.4,7.37,7.39,135200.0,4.6519,4.6708,4.6519,4.6645,135200.0
2013-03-08 09:50:00,7.39,7.41,7.38,7.4,169200.0,4.6645,4.6771,4.6582,4.6708,169200.0
2013-03-08 09:55:00,7.39,7.41,7.39,7.4,113400.0,4.6645,4.6771,4.6645,4.6708,113400.0
2013-03-08 10:00:00,7.41,7.41,7.38,7.38,233600.0,4.6771,4.6771,4.6582,4.6582,233600.0
2013-03-08 10:05:00,7.38,7.4,7.37,7.39,169500.0,4.6582,4.6708,4.6519,4.6645,169500.0
2013-03-08 10:10:00,7.39,7.4,7.39,7.4,53500.0,4.6645,4.6708,4.6645,4.6708,53500.0
2013-03-08 10:15:00,7.39,7.4,7.39,7.39,61400.0,4.6645,4.6708,4.6645,4.6645,61400.0
2013-03-08 10:20:00,7.4,7.4,7.39,7.39,45900.0,4.6708,4.6708,4.6645,4.6645,45900.0
2013-03-08 10:25:00,7.39,7.4,7.38,7.39,122200.0,4.6645,4.6708,4.6582,4.6645,122200.0
2013-03-08 10:30:00,7.39,7.4,7.37,7.37,119600.0,4.6645,4.6708,4.6519,4.6519,119600.0
2013-03-08 10:35:00,7.37,7.39,7.37,7.37,220400.0,4.6519,4.6645,4.6519,4.6519,220400.0
2013-03-08 10:40:00,7.37,7.38,7.36,7.36,58200.0,4.6519,4.6582,4.6455,4.6455,58200.0
2013-03-08 10:45:00,7.36,7.37,7.36,7.37,16300.0,4.6455,4.6519,4.6455,4.6519,16300.0
2013-03-08 10:50:00,7.36,7.37,7.36,7.36,41900.0,4.6455,4.6519,4.6455,4.6455,41900.0
2013-03-08 10:55:00,7.36,7.37,7.36,7.37,27700.0,4.6455,4.6519,4.6455,4.6519,27700.0
2013-03-08 11:00:00,7.37,7.38,7.36,7.38,229200.0,4.6519,4.6582,4.6455,4.6582,229200.0
2013-03-08 11:05:00,7.38,7.39,7.37,7.39,132400.0,4.6582,4.6645,4.6519,4.6645,132400.0
2013-03-08 11:10:00,7.39,7.41,7.38,7.4,244400.0,4.6645,4.6771,4.6582,4.6708,244400.0
2013-03-08 11:15:00,7.41,7.41,7.4,7.41,27400.0,4.6771,4.6771,4.6708,4.6771,27400.0
2013-03-08 11:20:00,7.41,7.41,7.4,7.4,66200.0,4.6771,4.6771,4.6708,4.6708,66200.0
2013-03-08 11:25:00,7.4,7.41,7.4,7.4,52400.0,4.6708,4.6771,4.6708,4.6708,52400.0
2013-03-08 11:30:00,7.4,7.41,7.4,7.4,49700.0,4.6708,4.6771,4.6708,4.6708,49700.0
2013-03-08 11:35:00,7.4,7.41,7.39,7.39,86900.0,4.6708,4.6771,4.6645,4.6645,86900.0
2013-03-08 11:40:00,7.39,7.39,7.38,7.38,45200.0,4.6645,4.6645,4.6582,4.6582,45200.0
2013-03-08 11:45:00,7.39,7.39,7.38,7.38,15800.0,4.6645,4.6645,4.6582,4.6582,15800.0
2013-03-08 11:50:00,7.38,7.39,7.38,7.38,22900.0,4.6582,4.6645,4.6582,4.6582,22900.0
2013-03-08 11:55:00,7.38,7.39,7.37,7.37,41000.0,4.6582,4.6645,4.6519,4.6519,41000.0
2013-03-08 12:00:00,7.38,7.38,7.37,7.37,9800.0,4.6582,4.6582,4.6519,4.6519,9800.0
2013-03-08 12:05:00,7.37,7.38,7.37,7.38,80600.0,4.6519,4.6582,4.6519,4.6582,80600.0
2013-03-08 12:10:00,7.38,7.39,7.37,7.37,159200.0,4.6582,4.6645,4.6519,4.6519,159200.0
2013-03-08 12:15:00,7.38,7.38,7.37,7.38,16500.0,4.6582,4.6582,4.6519,4.6582,16500.0
2013-03-08 12:20:00,7.37,7.38,7.37,7.38,89300.0,4.6519,4.6582,4.6519,4.6582,89300.0
2013-03-08 12:25:00,7.38,7.38,7.37,7.38,12100.0,4.6582,4.6582,4.6519,4.6582,12100.0
2013-03-08 12:30:00,7.38,7.38,7.36,7.36,118600.0,4.6582,4.6582,4.6455,4.6455,118600.0
2013-03-08 12:35:00,7.36,7.37,7.35,7.36,65700.0,4.6455,4.6519,4.6392,4.6455,65700.0
2013-03-08 12:40:00,7.35,7.36,7.35,7.35,86100.0,4.6392,4.6455,4.6392,4.6392,86100.0
2013-03-08 12:45:00,7.36,7.36,7.34,7.36,189600.0,4.6455,4.6455,4.6329,4.6455,189600.0
2013-03-08 12:50:00,7.36,7.36,7.35,7.35,31900.0,4.6455,4.6455,4.6392,4.6392,31900.0
2013-03-08 12:55:00,7.35,7.36,7.35,7.36,39400.0,4.6392,4.6455,4.6392,4.6455,39400.0
2013-03-08 13:00:00,7.36,7.37,7.36,7.36,154900.0,4.6455,4.6519,4.6455,4.6455,154900.0
2013-03-08 13:05:00,7.36,7.37,7.35,7.35,47400.0,4.6455,4.6519,4.6392,4.6392,47400.0
2013-03-08 13:10:00,7.35,7.36,7.34,7.34,59100.0,4.6392,4.6455,4.6329,4.6329,59100.0
2013-03-08 13:15:00,7.34,7.36,7.32,7.33,874000.0,4.6329,4.6455,4.6203,4.6266,874000.0
2013-03-08 13:20:00,7.33,7.34,7.33,7.33,55800.0,4.6266,4.6329,4.6266,4.6266,55800.0
2013-03-08 13:25:00,7.33,7.34,7.33,7.34,58000.0,4.6266,4.6329,4.6266,4.6329,58000.0
2013-03-08 13:30:00,7.34,7.34,7.33,7.34,47000.0,4.6329,4.6329,4.6266,4.6329,47000.0
2013-03-08 13:35:00,7.34,7.35,7.33,7.35,37600.0,4.6329,4.6392,4.6266,4.6392,37600.0
2013-03-08 13:40:00,7.34,7.35,7.33,7.33,73700.0,4.6329,4.6392,4.6266,4.6266,73700.0
2013-03-08 13:45:00,7.34,7.34,7.33,7.34,9600.0,4.6329,4.6329,4.6266,4.6329,9600.0
2013-03-08 13:50:00,7.34,7.35,7.33,7.34,54800.0,4.6329,4.6392,4.6266,4.6329,54800.0
2013-03-08 13:55:00,7.34,7.35,7.34,7.35,34900.0,4.6329,4.6392,4.6329,4.6392,34900.0
2013-03-08 14:00:00,7.34,7.35,7.34,7.34,21900.0,4.6329,4.6392,4.6329,4.6329,21900.0
2013-03-08 14:05:00,7.34,7.35,7.34,7.35,24700.0,4.6329,4.6392,4.6329,4.6392,24700.0
2013-03-08 14:10:00,7.34,7.35,7.34,7.34,28400.0,4.6329,4.6392,4.6329,4.6329,28400.0
2013-03-08 14:15:00,7.35,7.35,7.34,7.34,22800.0,4.6392,4.6392,4.6329,4.6329,22800.0
2013-03-08 14:20:00,7.34,7.35,7.34,7.34,91100.0,4.6329,4.6392,4.6329,4.6329,91100.0
2013-03-08 14:25:00,7.35,7.35,7.34,7.34,31200.0,4.6392,4.6392,4.6329,4.6329,31200.0
2013-03-08 14:30:00,7.34,7.35,7.34,7.34,30100.0,4.6329,4.6392,4.6329,4.6329,30100.0
2013-03-08 14:35:00,7.34,7.35,7.33,7.33,91900.0,4.6329,4.6392,4.6266,4.6266,91900.0
2013-03-08 14:40:00,7.33,7.34,7.33,7.33,23100.0,4.6266,4.6329,4.6266,4.6266,23100.0
2013-03-08 14:45:00,7.33,7.34,7.33,7.34,13500.0,4.6266,4.6329,4.6266,4.6329,13500.0
2013-03-08 14:50:00,7.33,7.34,7.33,7.33,22300.0,4.6266,4.6329,4.6266,4.6266,22300.0
2013-03-08 14:55:00,7.33,7.34,7.33,7.33,32800.0,4.6266,4.6329,4.6266,4.6266,32800.0
2013-03-08 15:00:00,7.33,7.35,7.33,7.35,113200.0,4.6266,4.6392,4.6266,4.6392,113200.0
2013-03-08 15:05:00,7.35,7.35,7.34,7.34,95700.0,4.6392,4.6392,4.6329,4.6329,95700.0
2013-03-08 15:10:00,7.34,7.35,7.34,7.34,58100.0,4.6329,4.6392,4.6329,4.6329,58100.0
2013-03-08 15:15:00,7.35,7.35,7.34,7.35,99200.0,4.6392,4.6392,4.6329,4.6392,99200.0
2013-03-08 15:20:00,7.35,7.35,7.34,7.34,39400.0,4.6392,4.6392,4.6329,4.6329,39400.0
2013-03-08 15:25:00,7.35,7.35,7.34,7.35,26800.0,4.6392,4.6392,4.6329,4.6392,26800.0
2013-03-08 15:30:00,7.35,7.35,7.34,7.35,48000.0,4.6392,4.6392,4.6329,4.6392,48000.0
2013-03-08 15:35:00,7.35,7.35,7.34,7.35,102000.0,4.6392,4.6392,4.6329,4.6392,102000.0
2013-03-08 15:40:00,7.35,7.36,7.34,7.36,122000.0,4.6392,4.6455,4.6329,4.6455,122000.0
2013-03-08 15:45:00,7.36,7.36,7.35,7.36,82600.0,4.6455,4.6455,4.6392,4.6455,82600.0
2013-03-08 15:50:00,7.36,7.37,7.35,7.37,162100.0,4.6455,4.6519,4.6392,4.6519,162100.0
2013-03-08 15:55:00,7.36,7.37,7.35,7.36,628000.0,4.6455,4.6519,4.6392,4.6455,628000.0
2013-03-11 09:30:00,7.33,7.35,7.31,7.32,228800.0,4.6266,4.6392,4.614,4.6203,228800.0
2013-03-11 09:35:00,7.32,7.35,7.31,7.32,244600.0,4.6203,4.6392,4.614,4.6203,244600.0
2013-03-11 09:40:00,7.33,7.33,7.31,7.32,107500.0,4.6266,4.6266,4.614,4.6203,107500.0
2013-03-11 09:45:00,7.32,7.35,7.32,7.34,83600.0,4.6203,4.6392,4.6203,4.6329,83600.0
2013-03-11 09:50:00,7.35,7.37,7.34,7.36,260400.0,4.6392,4.6519,4.6329,4.6455,260400.0
2013-03-11 09:55:00,7.36,7.36,7.34,7.34,160000.0,4.6455,4.6455,4.6329,4.6329,160000.0
2013-03-11 10:00:00,7.35,7.36,7.33,7.35,309400.0,4.6392,4.6455,4.6266,4.6392,309400.0
2013-03-11 10:05:00,7.34,7.35,7.34,7.35,15400.0,4.6329,4.6392,4.6329,4.6392,15400.0
2013-03-11 10:10:00,7.35,7.36,7.34,7.35,178900.0,4.6392,4.6455,4.6329,4.6392,178900.0
2013-03-11 10:15:00,7.34,7.35,7.34,7.34,8100.0,4.6329,4.6392,4.6329,4.6329,8100.0
2013-03-11 10:20:00,7.34,7.35,7.32,7.32,119300.0,4.6329,4.6392,4.6203,4.6203,119300.0
2013-03-11 10:25:00,7.32,7.35,7.29,7.31,1243300.0,4.6203,4.6392,4.6014,4.614,1243300.0
2013-03-11 10:30:00,7.31,7.33,7.31,7.33,83500.0,4.614,4.6266,4.614,4.6266,83500.0
2013-03-11 10:35:00,7.33,7.34,7.32,7.33,122300.0,4.6266,4.6329,4.6203,4.6266,122300.0
2013-03-11 10:40:00,7.33,7.34,7.32,7.32,133100.0,4.6266,4.6329,4.6203,4.6203,133100.0
2013-03-11 10:45:00,7.32,7.33,7.32,7.32,15700.0,4.6203,4.6266,4.6203,4.6203,15700.0
2013-03-11 10:50:00,7.33,7.33,7.32,7.32,91800.0,4.6266,4.6266,4.6203,4.6203,91800.0
2013-03-11 10:55:00,7.32,7.33,7.32,7.32,18500.0,4.6203,4.6266,4.6203,4.6203,18500.0
2013-03-11 11:00:00,7.33,7.33,7.32,7.33,118100.0,4.6266,4.6266,4.6203,4.6266,118100.0
2013-03-11 11:05:00,7.32,7.34,7.32,7.33,85200.0,4.6203,4.6329,4.6203,4.6266,85200.0
2013-03-11 11:10:00,7.34,7.37,7.33,7.35,760500.0,4.6329,4.6519,4.6266,4.6392,760500.0
2013-03-11 11:15:00,7.36,7.37,7.35,7.37,109600.0,4.6455,4.6519,4.6392,4.6519,109600.0
2013-03-11 11:20:00,7.37,7.37,7.36,7.37,28100.0,4.6519,4.6519,4.6455,4.6519,28100.0
2013-03-11 11:25:00,7.37,7.39,7.36,7.38,157300.0,4.6519,4.6645,4.6455,4.6582,157300.0
2013-03-11 11:30:00,7.38,7.38,7.37,7.37,53700.0,4.6582,4.6582,4.6519,4.6519,53700.0
2013-03-11 11:35:00,7.38,7.38,7.37,7.38,8600.0,4.6582,4.6582,4.6519,4.6582,8600.0
2013-03-11 11:40:00,7.37,7.4,7.37,7.4,112000.0,4.6519,4.6708,4.6519,4.6708,112000.0
2013-03-11 11:45:00,7.4,7.4,7.39,7.39,61700.0,4.6708,4.6708,4.6645,4.6645,61700.0
2013-03-11 11:50:00,7.4,7.4,7.39,7.4,29900.0,4.6708,4.6708,4.6645,4.6708,29900.0
2013-03-11 11:55:00,7.39,7.4,7.39,7.4,20200.0,4.6645,4.6708,4.6645,4.6708,20200.0
2013-03-11 12:00:00,7.4,7.41,7.39,7.4,45200.0,4.6708,4.6771,4.6645,4.6708,45200.0
2013-03-11 12:05:00,7.4,7.41,7.4,7.41,59500.0,4.6708,4.6771,4.6708,4.6771,59500.0
2013-03-11 12:10:00,7.41,7.41,7.4,7.4,10800.0,4.6771,4.6771,4.6708,4.6708,10800.0
2013-03-11 12:15:00,7.4,7.41,7.4,7.41,22200.0,4.6708,4.6771,4.6708,4.6771,22200.0
2013-03-11 12:20:00,7.41,7.41,7.39,7.39,83100.0,4.6771,4.6771,4.6645,4.6645,83100.0
2013-03-11 12:25:00,7.4,7.4,7.39,7.39,68700.0,4.6708,4.6708,4.6645,4.6645,68700.0
2013-03-11 12:30:00,7.39,7.4,7.38,7.4,81500.0,4.6645,4.6708,4.6582,4.6708,81500.0
2013-03-11 12:35:00,7.4,7.4,7.39,7.4,10900.0,4.6708,4.6708,4.6645,4.6708,10900.0
2013-03-11 12:40:00,7.4,7.4,7.39,7.39,5400.0,4.6708,4.6708,4.6645,4.6645,5400.0
2013-03-11 12:45:00,7.4,7.4,7.39,7.4,10200.0,4.6708,4.6708,4.6645,4.6708,10200.0
2013-03-11 12:50:00,7.4,7.4,7.39,7.39,15500.0,4.6708,4.6708,4.6645,4.6645,15500.0
2013-03-11 12:55:00,7.39,7.42,7.39,7.42,122000.0,4.6645,4.6834,4.6645,4.6834,122000.0
2013-03-11 13:00:00,7.41,7.42,7.41,7.42,27600.0,4.6771,4.6834,4.6771,4.6834,27600.0
2013-03-11 13:05:00,7.41,7.42,7.41,7.42,38700.0,4.6771,4.6834,4.6771,4.6834,38700.0
2013-03-11 13:10:00,7.42,7.43,7.41,7.43,27800.0,4.6834,4.6897,4.6771,4.6897,27800.0
2013-03-11 13:15:00,7.43,7.43,7.41,7.42,107900.0,4.6897,4.6897,4.6771,4.6834,107900.0
2013-03-11 13:20:00,7.42,7.42,7.41,7.42,27300.0,4.6834,4.6834,4.6771,4.6834,27300.0
2013-03-11 13:25:00,7.41,7.42,7.41,7.41,11000.0,4.6771,4.6834,4.6771,4.6771,11000.0
2013-03-11 13:30:00,7.41,7.42,7.41,7.42,9500.0,4.6771,4.6834,4.6771,4.6834,9500.0
2013-03-11 13:35:00,7.41,7.42,7.41,7.42,8500.0,4.6771,4.6834,4.6771,4.6834,8500.0
2013-03-11 13:40:00,7.42,7.43,7.41,7.42,142600.0,4.6834,4.6897,4.6771,4.6834,142600.0
2013-03-11 13:45:00,7.43,7.43,7.42,7.42,69000.0,4.6897,4.6897,4.6834,4.6834,69000.0
2013-03-11 13:50:00,7.41,7.42,7.41,7.42,20400.0,4.6771,4.6834,4.6771,4.6834,20400.0
2013-03-11 13:55:00,7.41,7.42,7.41,7.42,26100.0,4.6771,4.6834,4.6771,4.6834,26100.0
2013-03-11 14:00:00,7.41,7.42,7.41,7.42,7800.0,4.6771,4.6834,4.6771,4.6834,7800.0
2013-03-11 14:05:00,7.41,7.42,7.41,7.42,32400.0,4.6771,4.6834,4.6771,4.6834,32400.0
2013-03-11 14:10:00,7.42,7.42,7.33,7.42,33000.0,4.6834,4.6834,4.6266,4.6834,33000.0
2013-03-11 14:15:00,7.42,7.42,7.41,7.42,23800.0,4.6834,4.6834,4.6771,4.6834,23800.0
2013-03-11 14:20:00,7.41,7.42,7.41,7.42,8100.0,4.6771,4.6834,4.6771,4.6834,8100.0
2013-03-11 14:25:00,7.41,7.43,7.41,7.42,70900.0,4.6771,4.6897,4.6771,4.6834,70900.0
2013-03-11 14:30:00,7.43,7.43,7.41,7.42,108400.0,4.6897,4.6897,4.6771,4.6834,108400.0
2013-03-11 14:35:00,7.42,7.42,7.41,7.42,13300.0,4.6834,4.6834,4.6771,4.6834,13300.0
2013-03-11 14:40:00,7.42,7.42,7.41,7.41,29900.0,4.6834,4.6834,4.6771,4.6771,29900.0
2013-03-11 14:45:00,7.41,7.42,7.41,7.42,19900.0,4.6771,4.6834,4.6771,4.6834,19900.0
2013-03-11 14:50:00,7.42,7.42,7.4,7.4,194900.0,4.6834,4.6834,4.6708,4.6708,194900.0
2013-03-11 14:55:00,7.41,7.41,7.4,7.4,40600.0,4.6771,4.6771,4.6708,4.6708,40600.0
2013-03-11 15:00:00,7.4,7.41,7.4,7.4,120000.0,4.6708,4.6771,4.6708,4.6708,120000.0
2013-03-11 15:05:00,7.4,7.41,7.4,7.4,41600.0,4.6708,4.6771,4.6708,4.6708,41600.0
2013-03-11 15:10:00,7.41,7.41,7.4,7.4,37800.0,4.6771,4.6771,4.6708,4.6708,37800.0
2013-03-11 15:15:00,7.4,7.41,7.4,7.41,61900.0,4.6708,4.6771,4.6708,4.6771,61900.0
2013-03-11 15:20:00,7.41,7.41,7.4,7.41,30100.0,4.6771,4.6771,4.6708,4.6771,30100.0
2013-03-11 15:25:00,7.41,7.41,7.4,7.4,40100.0,4.6771,4.6771,4.6708,4.6708,40100.0
2013-03-11 15:30:00,7.41,7.41,7.39,7.4,165800.0,4.6771,4.6771,4.6645,4.6708,165800.0
2013-03-11 15:35:00,7.4,7.4,7.38,7.39,150700.0,4.6708,4.6708,4.6582,4.6645,150700.0
2013-03-11 15:40:00,7.38,7.39,7.38,7.39,47200.0,4.6582,4.6645,4.6582,4.6645,47200.0
2013-03-11 15:45:00,7.39,7.39,7.38,7.39,230900.0,4.6645,4.6645,4.6582,4.6645,230900.0
2013-03-11 15:50:00,7.39,7.4,7.38,7.4,174600.0,4.6645,4.6708,4.6582,4.6708,174600.0
2013-03-11 15:55:00,7.4,7.41,7.39,7.4,368500.0,4.6708,4.6771,4.6645,4.6708,368500.0
2013-03-12 09:30:00,7.38,7.4,7.36,7.39,385100.0,4.6582,4.6708,4.6455,4.6645,385100.0
2013-03-12 09:35:00,7.39,7.43,7.39,7.41,230300.0,4.6645,4.6897,4.6645,4.6771,230300.0
2013-03-12 09:40:00,7.41,7.41,7.4,7.41,25500.0,4.6771,4.6771,4.6708,4.6771,25500.0
2013-03-12 09:45:00,7.41,7.41,7.39,7.4,76200.0,4.6771,4.6771,4.6645,4.6708,76200.0
2013-03-12 09:50:00,7.4,7.41,7.39,7.4,65700.0,4.6708,4.6771,4.6645,4.6708,65700.0
2013-03-12 09:55:00,7.4,7.41,7.39,7.4,132100.0,4.6708,4.6771,4.6645,4.6708,132100.0
2013-03-12 10:00:00,7.4,7.41,7.38,7.39,225700.0,4.6708,4.6771,4.6582,4.6645,225700.0
2013-03-12 10:05:00,7.4,7.41,7.39,7.41,44400.0,4.6708,4.6771,4.6645,4.6771,44400.0
2013-03-12 10:10:00,7.41,7.42,7.4,7.42,165600.0,4.6771,4.6834,4.6708,4.6834,165600.0
2013-03-12 10:15:00,7.41,7.42,7.4,7.41,66200.0,4.6771,4.6834,4.6708,4.6771,66200.0
2013-03-12 10:20:00,7.41,7.41,7.39,7.4,92900.0,4.6771,4.6771,4.6645,4.6708,92900.0
2013-03-12 10:25:00,7.4,7.41,7.39,7.4,112500.0,4.6708,4.6771,4.6645,4.6708,112500.0
2013-03-12 10:30:00,7.4,7.42,7.39,7.42,431600.0,4.6708,4.6834,4.6645,4.6834,431600.0
2013-03-12 10:35:00,7.42,7.42,7.41,7.41,181900.0,4.6834,4.6834,4.6771,4.6771,181900.0
2013-03-12 10:40:00,7.42,7.42,7.41,7.42,16900.0,4.6834,4.6834,4.6771,4.6834,16900.0
2013-03-12 10:45:00,7.42,7.43,7.41,7.43,247200.0,4.6834,4.6897,4.6771,4.6897,247200.0
2013-03-12 10:50:00,7.43,7.43,7.41,7.42,155700.0,4.6897,4.6897,4.6771,4.6834,155700.0
2013-03-12 10:55:00,7.41,7.42,7.4,7.41,52900.0,4.6771,4.6834,4.6708,4.6771,52900.0
2013-03-12 11:00:00,7.41,7.41,7.4,7.41,33200.0,4.6771,4.6771,4.6708,4.6771,33200.0
2013-03-12 11:05:00,7.4,7.41,7.39,7.4,147100.0,4.6708,4.6771,4.6645,4.6708,147100.0
2013-03-12 11:10:00,7.4,7.4,7.39,7.4,50300.0,4.6708,4.6708,4.6645,4.6708,50300.0
2013-03-12 11:15:00,7.39,7.4,7.39,7.4,23900.0,4.6645,4.6708,4.6645,4.6708,23900.0
2013-03-12 11:20:00,7.4,7.4,7.39,7.39,21200.0,4.6708,4.6708,4.6645,4.6645,21200.0
2013-03-12 11:25:00,7.39,7.4,7.37,7.37,202700.0,4.6645,4.6708,4.6519,4.6519,202700.0
2013-03-12 11:30:00,7.37,7.38,7.37,7.38,53200.0,4.6519,4.6582,4.6519,4.6582,53200.0
2013-03-12 11:35:00,7.37,7.39,7.37,7.39,77100.0,4.6519,4.6645,4.6519,4.6645,77100.0
2013-03-12 11:40:00,7.39,7.39,7.38,7.39,32500.0,4.6645,4.6645,4.6582,4.6645,32500.0
2013-03-12 11:45:00,7.39,7.39,7.37,7.38,313700.0,4.6645,4.6645,4.6519,4.6582,313700.0
2013-03-12 11:50:00,7.38,7.39,7.38,7.38,160900.0,4.6582,4.6645,4.6582,4.6582,160900.0
2013-03-12 11:55:00,7.38,7.4,7.38,7.39,71600.0,4.6582,4.6708,4.6582,4.6645,71600.0
2013-03-12 12:00:00,7.4,7.4,7.39,7.4,27600.0,4.6708,4.6708,4.6645,4.6708,27600.0
2013-03-12 12:05:00,7.39,7.4,7.38,7.4,102000.0,4.6645,4.6708,4.6582,4.6708,102000.0
2013-03-12 12:10:00,7.4,7.4,7.38,7.39,41400.0,4.6708,4.6708,4.6582,4.6645,41400.0
2013-03-12 12:15:00,7.39,7.39,7.38,7.38,14700.0,4.6645,4.6645,4.6582,4.6582,14700.0
2013-03-12 12:20:00,7.39,7.39,7.38,7.38,17100.0,4.6645,4.6645,4.6582,4.6582,17100.0
2013-03-12 12:25:00,7.39,7.39,7.38,7.38,17200.0,4.6645,4.6645,4.6582,4.6582,17200.0
2013-03-12 12:30:00,7.38,7.39,7.38,7.39,16200.0,4.6582,4.6645,4.6582,4.6645,16200.0
2013-03-12 12:35:00,7.38,7.39,7.38,7.39,26400.0,4.6582,4.6645,4.6582,4.6645,26400.0
2013-03-12 12:40:00,7.39,7.39,7.38,7.39,41300.0,4.6645,4.6645,4.6582,4.6645,41300.0
2013-03-12 12:45:00,7.39,7.39,7.38,7.38,34200.0,4.6645,4.6645,4.6582,4.6582,34200.0
2013-03-12 12:50:00,7.38,7.39,7.38,7.39,22700.0,4.6582,4.6645,4.6582,4.6645,22700.0
2013-03-12 12:55:00,7.39,7.39,7.39,7.39,62100.0,4.6645,4.6645,4.6645,4.6645,62100.0
2013-03-12 13:00:00,7.39,7.39,7.38,7.39,11000.0,4.6645,4.6645,4.6582,4.6645,11000.0
2013-03-12 13:05:00,7.38,7.39,7.38,7.39,21900.0,4.6582,4.6645,4.6582,4.6645,21900.0
2013-03-12 13:10:00,7.38,7.39,7.38,7.39,42500.0,4.6582,4.6645,4.6582,4.6645,42500.0
2013-03-12 13:15:00,7.39,7.39,7.38,7.39,28900.0,4.6645,4.6645,4.6582,4.6645,28900.0
2013-03-12 13:20:00,7.39,7.4,7.39,7.39,18200.0,4.6645,4.6708,4.6645,4.6645,18200.0
2013-03-12 13:25:00,7.39,7.4,7.39,7.39,54700.0,4.6645,4.6708,4.6645,4.6645,54700.0
2013-03-12 13:30:00,7.39,7.4,7.39,7.39,21800.0,4.6645,4.6708,4.6645,4.6645,21800.0
2013-03-12 13:35:00,7.39,7.4,7.39,7.39,12600.0,4.6645,4.6708,4.6645,4.6645,12600.0
2013-03-12 13:40:00,7.39,7.4,7.39,7.4,11400.0,4.6645,4.6708,4.6645,4.6708,11400.0
2013-03-12 13:45:00,7.39,7.4,7.39,7.4,108200.0,4.6645,4.6708,4.6645,4.6708,108200.0
2013-03-12 13:50:00,7.4,7.4,7.39,7.39,49900.0,4.6708,4.6708,4.6645,4.6645,49900.0
2013-03-12 13:55:00,7.39,7.4,7.39,7.39,11000.0,4.6645,4.6708,4.6645,4.6645,11000.0
2013-03-12 14:00:00,7.39,7.4,7.37,7.38,325300.0,4.6645,4.6708,4.6519,4.6582,325300.0
2013-03-12 14:05:00,7.38,7.38,7.36,7.37,97400.0,4.6582,4.6582,4.6455,4.6519,97400.0
2013-03-12 14:10:00,7.37,7.37,7.35,7.35,82000.0,4.6519,4.6519,4.6392,4.6392,82000.0
2013-03-12 14:15:00,7.35,7.36,7.35,7.35,19900.0,4.6392,4.6455,4.6392,4.6392,19900.0
2013-03-12 14:20:00,7.35,7.36,7.35,7.36,49700.0,4.6392,4.6455,4.6392,4.6455,49700.0
2013-03-12 14:25:00,7.35,7.36,7.35,7.35,44200.0,4.6392,4.6455,4.6392,4.6392,44200.0
2013-03-12 14:30:00,7.36,7.36,7.35,7.36,22700.0,4.6455,4.6455,4.6392,4.6455,22700.0
2013-03-12 14:35:00,7.36,7.36,7.35,7.36,32900.0,4.6455,4.6455,4.6392,4.6455,32900.0
2013-03-12 14:40:00,7.36,7.38,7.35,7.37,182500.0,4.6455,4.6582,4.6392,4.6519,182500.0
2013-03-12 14:45:00,7.38,7.38,7.37,7.38,26200.0,4.6582,4.6582,4.6519,4.6582,26200.0
2013-03-12 14:50:00,7.37,7.38,7.37,7.37,47200.0,4.6519,4.6582,4.6519,4.6519,47200.0
2013-03-12 14:55:00,7.37,7.38,7.37,7.38,44100.0,4.6519,4.6582,4.6519,4.6582,44100.0
2013-03-12 15:00:00,7.37,7.38,7.37,7.37,35400.0,4.6519,4.6582,4.6519,4.6519,35400.0
2013-03-12 15:05:00,7.37,7.38,7.36,7.37,258900.0,4.6519,4.6582,4.6455,4.6519,258900.0
2013-03-12 15:10:00,7.37,7.37,7.36,7.36,147200.0,4.6519,4.6519,4.6455,4.6455,147200.0
2013-03-12 15:15:00,7.37,7.37,7.36,7.36,53600.0,4.6519,4.6519,4.6455,4.6455,53600.0
2013-03-12 15:20:00,7.36,7.37,7.36,7.36,52300.0,4.6455,4.6519,4.6455,4.6455,52300.0
2013-03-12 15:25:00,7.36,7.37,7.35,7.35,221600.0,4.6455,4.6519,4.6392,4.6392,221600.0
2013-03-12 15:30:00,7.35,7.36,7.35,7.36,28800.0,4.6392,4.6455,4.6392,4.6455,28800.0
2013-03-12 15:35:00,7.36,7.36,7.35,7.35,106100.0,4.6455,4.6455,4.6392,4.6392,106100.0
2013-03-12 15:40:00,7.35,7.36,7.34,7.35,230500.0,4.6392,4.6455,4.6329,4.6392,230500.0
2013-03-12 15:45:00,7.35,7.35,7.34,7.35,199200.0,4.6392,4.6392,4.6329,4.6392,199200.0
2013-03-12 15:50:00,7.35,7.36,7.34,7.36,382100.0,4.6392,4.6455,4.6329,4.6455,382100.0
2013-03-12 15:55:00,7.36,7.38,7.36,7.38,431700.0,4.6455,4.6582,4.6455,4.6582,431700.0
2013-03-13 09:30:00,7.37,7.4,7.36,7.4,187000.0,4.6519,4.6708,4.6455,4.6708,187000.0
2013-03-13 09:35:00,7.4,7.4,7.38,7.38,419400.0,4.6708,4.6708,4.6582,4.6582,419400.0
2013-03-13 09:40:00,7.38,7.39,7.36,7.37,216000.0,4.6582,4.6645,4.6455,4.6519,216000.0
2013-03-13 09:45:00,7.37,7.39,7.36,7.38,333800.0,4.6519,4.6645,4.6455,4.6582,333800.0
2013-03-13 09:50:00,7.39,7.4,7.38,7.4,139000.0,4.6645,4.6708,4.6582,4.6708,139000.0
2013-03-13 09:55:00,7.4,7.4,7.39,7.4,50000.0,4.6708,4.6708,4.6645,4.6708,50000.0
2013-03-13 10:00:00,7.4,7.4,7.38,7.39,124800.0,4.6708,4.6708,4.6582,4.6645,124800.0
2013-03-13 10:05:00,7.39,7.39,7.38,7.39,41600.0,4.6645,4.6645,4.6582,4.6645,41600.0
2013-03-13 10:10:00,7.39,7.39,7.38,7.39,53000.0,4.6645,4.6645,4.6582,4.6645,53000.0
2013-03-13 10:15:00,7.39,7.39,7.38,7.39,48400.0,4.6645,4.6645,4.6582,4.6645,48400.0
2013-03-13 10:20:00,7.38,7.39,7.38,7.39,1020400.0,4.6582,4.6645,4.6582,4.6645,1020400.0
2013-03-13 10:25:00,7.39,7.39,7.38,7.38,66000.0,4.6645,4.6645,4.6582,4.6582,66000.0
2013-03-13 10:30:00,7.38,7.39,7.38,7.38,32800.0,4.6582,4.6645,4.6582,4.6582,32800.0
2013-03-13 10:35:00,7.38,7.39,7.38,7.39,66400.0,4.6582,4.6645,4.6582,4.6645,66400.0
2013-03-13 10:40:00,7.39,7.41,7.38,7.41,757200.0,4.6645,4.6771,4.6582,4.6771,757200.0
2013-03-13 10:45:00,7.41,7.41,7.4,7.41,45800.0,4.6771,4.6771,4.6708,4.6771,45800.0
2013-03-13 10:50:00,7.41,7.41,7.4,7.4,29200.0,4.6771,4.6771,4.6708,4.6708,29200.0
2013-03-13 10:55:00,7.41,7.41,7.4,7.41,46600.0,4.6771,4.6771,4.6708,4.6771,46600.0
2013-03-13 11:00:00,7.4,7.41,7.4,7.41,70800.0,4.6708,4.6771,4.6708,4.6771,70800.0
2013-03-13 11:05:00,7.4,7.41,7.4,7.4,58800.0,4.6708,4.6771,4.6708,4.6708,58800.0
2013-03-13 11:10:00,7.4,7.41,7.39,7.41,586000.0,4.6708,4.6771,4.6645,4.6771,586000.0
2013-03-13 11:15:00,7.41,7.41,7.4,7.41,36800.0,4.6771,4.6771,4.6708,4.6771,36800.0
2013-03-13 11:20:00,7.41,7.41,7.39,7.4,213200.0,4.6771,4.6771,4.6645,4.6708,213200.0
2013-03-13 11:25:00,7.4,7.4,7.39,7.4,36600.0,4.6708,4.6708,4.6645,4.6708,36600.0
2013-03-13 11:30:00,7.4,7.4,7.38,7.39,108800.0,4.6708,4.6708,4.6582,4.6645,108800.0
2013-03-13 11:35:00,7.39,7.39,7.38,7.39,91600.0,4.6645,4.6645,4.6582,4.6645,91600.0
2013-03-13 11:40:00,7.39,7.4,7.37,7.39,1004600.0,4.6645,4.6708,4.6519,4.6645,1004600.0
2013-03-13 11:45:00,7.38,7.39,7.38,7.38,74000.0,4.6582,4.6645,4.6582,4.6582,74000.0
2013-03-13 11:50:00,7.38,7.39,7.38,7.38,49800.0,4.6582,4.6645,4.6582,4.6582,49800.0
2013-03-13 11:55:00,7.39,7.39,7.38,7.38,37600.0,4.6645,4.6645,4.6582,4.6582,37600.0
2013-03-13 12:00:00,7.38,7.39,7.38,7.39,11400.0,4.6582,4.6645,4.6582,4.6645,11400.0
2013-03-13 12:05:00,7.39,7.4,7.38,7.4,181800.0,4.6645,4.6708,4.6582,4.6708,181800.0
2013-03-13 12:10:00,7.4,7.41,7.4,7.41,295400.0,4.6708,4.6771,4.6708,4.6771,295400.0
2013-03-13 12:15:00,7.41,7.42,7.41,7.42,133600.0,4.6771,4.6834,4.6771,4.6834,133600.0
2013-03-13 12:20:00,7.41,7.42,7.41,7.42,56000.0,4.6771,4.6834,4.6771,4.6834,56000.0
2013-03-13 12:25:00,7.41,7.42,7.41,7.41,16600.0,4.6771,4.6834,4.6771,4.6771,16600.0
2013-03-13 12:30:00,7.41,7.42,7.4,7.42,159600.0,4.6771,4.6834,4.6708,4.6834,159600.0
2013-03-13 12:35:00,7.42,7.43,7.41,7.43,223200.0,4.6834,4.6897,4.6771,4.6897,223200.0
2013-03-13 12:40:00,7.43,7.43,7.42,7.43,68800.0,4.6897,4.6897,4.6834,4.6897,68800.0
2013-03-13 12:45:00,7.42,7.43,7.41,7.41,143000.0,4.6834,4.6897,4.6771,4.6771,143000.0
2013-03-13 12:50:00,7.41,7.42,7.41,7.42,51000.0,4.6771,4.6834,4.6771,4.6834,51000.0
2013-03-13 12:55:00,7.42,7.42,7.41,7.42,61000.0,4.6834,4.6834,4.6771,4.6834,61000.0
2013-03-13 13:00:00,7.42,7.42,7.4,7.42,475000.0,4.6834,4.6834,4.6708,4.6834,475000.0
2013-03-13 13:05:00,7.42,7.43,7.42,7.43,119800.0,4.6834,4.6897,4.6834,4.6897,119800.0
2013-03-13 13:10:00,7.43,7.43,7.42,7.43,14000.0,4.6897,4.6897,4.6834,4.6897,14000.0
2013-03-13 13:15:00,7.42,7.43,7.41,7.42,1299800.0,4.6834,4.6897,4.6771,4.6834,1299800.0
2013-03-13 13:20:00,7.41,7.42,7.41,7.42,17400.0,4.6771,4.6834,4.6771,4.6834,17400.0
2013-03-13 13:25:00,7.42,7.42,7.41,7.42,18800.0,4.6834,4.6834,4.6771,4.6834,18800.0
2013-03-13 13:30:00,7.42,7.44,7.41,7.43,556000.0,4.6834,4.696,4.6771,4.6897,556000.0
2013-03-13 13:35:00,7.42,7.43,7.42,7.43,23400.0,4.6834,4.6897,4.6834,4.6897,23400.0
2013-03-13 13:40:00,7.43,7.43,7.42,7.43,25200.0,4.6897,4.6897,4.6834,4.6897,25200.0
2013-03-13 13:45:00,7.42,7.43,7.42,7.42,26800.0,4.6834,4.6897,4.6834,4.6834,26800.0
2013-03-13 13:50:00,7.43,7.43,7.42,7.43,62000.0,4.6897,4.6897,4.6834,4.6897,62000.0
2013-03-13 13:55:00,7.43,7.43,7.42,7.43,15800.0,4.6897,4.6897,4.6834,4.6897,15800.0
2013-03-13 14:00:00,7.42,7.44,7.42,7.44,611600.0,4.6834,4.696,4.6834,4.696,611600.0
2013-03-13 14:05:00,7.44,7.45,7.44,7.45,148800.0,4.696,4.7024,4.696,4.7024,148800.0
2013-03-13 14:10:00,7.45,7.45,7.44,7.45,44000.0,4.7024,4.7024,4.696,4.7024,44000.0
2013-03-13 14:15:00,7.45,7.45,7.44,7.45,35800.0,4.7024,4.7024,4.696,4.7024,35800.0
2013-03-13 14:20:00,7.45,7.45,7.44,7.44,47200.0,4.7024,4.7024,4.696,4.696,47200.0
2013-03-13 14:25:00,7.45,7.45,7.44,7.45,71000.0,4.7024,4.7024,4.696,4.7024,71000.0
2013-03-13 14:30:00,7.45,7.46,7.45,7.46,263000.0,4.7024,4.7087,4.7024,4.7087,263000.0
2013-03-13 14:35:00,7.46,7.46,7.44,7.45,281400.0,4.7087,4.7087,4.696,4.7024,281400.0
2013-03-13 14:40:00,7.45,7.45,7.44,7.44,36200.0,4.7024,4.7024,4.696,4.696,36200.0
2013-03-13 14:45:00,7.44,7.45,7.44,7.44,42400.0,4.696,4.7024,4.696,4.696,42400.0
2013-03-13 14:50:00,7.44,7.45,7.44,7.45,68400.0,4.696,4.7024,4.696,4.7024,68400.0
2013-03-13 14:55:00,7.44,7.45,7.44,7.45,56200.0,4.696,4.7024,4.696,4.7024,56200.0
2013-03-13 15:00:00,7.45,7.45,7.44,7.44,130600.0,4.7024,4.7024,4.696,4.696,130600.0
2013-03-13 15:05:00,7.45,7.45,7.44,7.44,104200.0,4.7024,4.7024,4.696,4.696,104200.0
2013-03-13 15:10:00,7.44,7.45,7.44,7.45,87800.0,4.696,4.7024,4.696,4.7024,87800.0
2013-03-13 15:15:00,7.45,7.45,7.44,7.44,107400.0,4.7024,4.7024,4.696,4.696,107400.0
2013-03-13 15:20:00,7.45,7.45,7.44,7.44,110200.0,4.7024,4.7024,4.696,4.696,110200.0
2013-03-13 15:25:00,7.44,7.45,7.44,7.45,142000.0,4.696,4.7024,4.696,4.7024,142000.0
2013-03-13 15:30:00,7.44,7.46,7.44,7.46,324800.0,4.696,4.7087,4.696,4.7087,324800.0
2013-03-13 15:35:00,7.46,7.46,7.45,7.46,90200.0,4.7087,4.7087,4.7024,4.7087,90200.0
2013-03-13 15:40:00,7.46,7.46,7.45,7.45,191200.0,4.7087,4.7087,4.7024,4.7024,191200.0
2013-03-13 15:45:00,7.46,7.46,7.45,7.45,187400.0,4.7087,4.7087,4.7024,4.7024,187400.0
2013-03-13 15:50:00,7.45,7.46,7.45,7.45,484600.0,4.7024,4.7087,4.7024,4.7024,484600.0
2013-03-13 15:55:00,7.46,7.47,7.45,7.47,1314200.0,4.7087,4.715,4.7024,4.715,1314200.0
2013-03-14 09:30:00,7.46,7.47,7.43,7.44,416800.0,4.7338,4.7401,4.7148,4.7211,416800.0
2013-03-14 09:35:00,7.45,7.49,7.45,7.47,160700.0,4.7274,4.7528,4.7274,4.7401,160700.0
2013-03-14 09:40:00,7.48,7.48,7.47,7.47,87000.0,4.7465,4.7465,4.7401,4.7401,87000.0
2013-03-14 09:45:00,7.47,7.49,7.47,7.48,228800.0,4.7401,4.7528,4.7401,4.7465,228800.0
2013-03-14 09:50:00,7.48,7.5,7.47,7.48,249600.0,4.7465,4.7592,4.7401,4.7465,249600.0
2013-03-14 09:55:00,7.48,7.48,7.47,7.47,116900.0,4.7465,4.7465,4.7401,4.7401,116900.0
2013-03-14 10:00:00,7.48,7.48,7.45,7.47,294900.0,4.7465,4.7465,4.7274,4.7401,294900.0
2013-03-14 10:05:00,7.47,7.47,7.46,7.47,79500.0,4.7401,4.7401,4.7338,4.7401,79500.0
2013-03-14 10:10:00,7.47,7.47,7.45,7.46,180400.0,4.7401,4.7401,4.7274,4.7338,180400.0
2013-03-14 10:15:00,7.46,7.46,7.45,7.46,37900.0,4.7338,4.7338,4.7274,4.7338,37900.0
2013-03-14 10:20:00,7.45,7.46,7.45,7.46,69500.0,4.7274,4.7338,4.7274,4.7338,69500.0
2013-03-14 10:25:00,7.46,7.46,7.45,7.46,49500.0,4.7338,4.7338,4.7274,4.7338,49500.0
2013-03-14 10:30:00,7.46,7.46,7.45,7.46,631100.0,4.7338,4.7338,4.7274,4.7338,631100.0
2013-03-14 10:35:00,7.46,7.47,7.45,7.46,376800.0,4.7338,4.7401,4.7274,4.7338,376800.0
2013-03-14 10:40:00,7.46,7.49,7.46,7.47,1135700.0,4.7338,4.7528,4.7338,4.7401,1135700.0
2013-03-14 10:45:00,7.47,7.47,7.46,7.46,110800.0,4.7401,4.7401,4.7338,4.7338,110800.0
2013-03-14 10:50:00,7.46,7.47,7.46,7.47,139800.0,4.7338,4.7401,4.7338,4.7401,139800.0
2013-03-14 10:55:00,7.47,7.47,7.46,7.47,31700.0,4.7401,4.7401,4.7338,4.7401,31700.0
2013-03-14 11:00:00,7.46,7.47,7.46,7.47,58000.0,4.7338,4.7401,4.7338,4.7401,58000.0
2013-03-14 11:05:00,7.46,7.47,7.46,7.47,38600.0,4.7338,4.7401,4.7338,4.7401,38600.0
2013-03-14 11:10:00,7.47,7.47,7.46,7.46,40000.0,4.7401,4.7401,4.7338,4.7338,40000.0
2013-03-14 11:15:00,7.47,7.47,7.46,7.47,47100.0,4.7401,4.7401,4.7338,4.7401,47100.0
2013-03-14 11:20:00,7.47,7.47,7.46,7.47,62400.0,4.7401,4.7401,4.7338,4.7401,62400.0
2013-03-14 11:25:00,7.47,7.47,7.46,7.47,98300.0,4.7401,4.7401,4.7338,4.7401,98300.0
2013-03-14 11:30:00,7.47,7.48,7.46,7.48,949400.0,4.7401,4.7465,4.7338,4.7465,949400.0
2013-03-14 11:35:00,7.48,7.49,7.47,7.49,373400.0,4.7465,4.7528,4.7401,4.7528,373400.0
2013-03-14 11:40:00,7.48,7.49,7.48,7.48,51100.0,4.7465,4.7528,4.7465,4.7465,51100.0
2013-03-14 11:45:00,7.48,7.49,7.48,7.49,21800.0,4.7465,4.7528,4.7465,4.7528,21800.0
2013-03-14 11:50:00,7.48,7.49,7.48,7.48,25000.0,4.7465,4.7528,4.7465,4.7465,25000.0
2013-03-14 11:55:00,7.48,7.49,7.48,7.49,27200.0,4.7465,4.7528,4.7465,4.7528,27200.0
2013-03-14 12:00:00,7.48,7.49,7.48,7.49,32100.0,4.7465,4.7528,4.7465,4.7528,32100.0
2013-03-14 12:05:00,7.49,7.49,7.48,7.49,49600.0,4.7528,4.7528,4.7465,4.7528,49600.0
2013-03-14 12:10:00,7.49,7.49,7.48,7.49,84800.0,4.7528,4.7528,4.7465,4.7528,84800.0
2013-03-14 12:15:00,7.49,7.49,7.48,7.48,49200.0,4.7528,4.7528,4.7465,4.7465,49200.0
2013-03-14 12:20:00,7.49,7.49,7.48,7.48,32400.0,4.7528,4.7528,4.7465,4.7465,32400.0
2013-03-14 12:25:00,7.48,7.49,7.48,7.48,41800.0,4.7465,4.7528,4.7465,4.7465,41800.0
2013-03-14 12:30:00,7.49,7.49,7.48,7.49,356100.0,4.7528,4.7528,4.7465,4.7528,356100.0
2013-03-14 12:35:00,7.48,7.49,7.47,7.48,177800.0,4.7465,4.7528,4.7401,4.7465,177800.0
2013-03-14 12:40:00,7.47,7.48,7.46,7.47,260800.0,4.7401,4.7465,4.7338,4.7401,260800.0
2013-03-14 12:45:00,7.46,7.47,7.45,7.46,105400.0,4.7338,4.7401,4.7274,4.7338,105400.0
2013-03-14 12:50:00,7.46,7.47,7.46,7.47,96000.0,4.7338,4.7401,4.7338,4.7401,96000.0
2013-03-14 12:55:00,7.46,7.47,7.46,7.47,11300.0,4.7338,4.7401,4.7338,4.7401,11300.0
2013-03-14 13:00:00,7.47,7.48,7.46,7.48,112100.0,4.7401,4.7465,4.7338,4.7465,112100.0
2013-03-14 13:05:00,7.48,7.49,7.47,7.48,204300.0,4.7465,4.7528,4.7401,4.7465,204300.0
2013-03-14 13:10:00,7.48,7.48,7.47,7.48,33700.0,4.7465,4.7465,4.7401,4.7465,33700.0
2013-03-14 13:15:00,7.48,7.48,7.47,7.48,10700.0,4.7465,4.7465,4.7401,4.7465,10700.0
2013-03-14 13:20:00,7.48,7.48,7.47,7.48,9000.0,4.7465,4.7465,4.7401,4.7465,9000.0
2013-03-14 13:25:00,7.47,7.48,7.46,7.47,129800.0,4.7401,4.7465,4.7338,4.7401,129800.0
2013-03-14 13:30:00,7.46,7.47,7.45,7.45,114200.0,4.7338,4.7401,4.7274,4.7274,114200.0
2013-03-14 13:35:00,7.45,7.46,7.44,7.45,221000.0,4.7274,4.7338,4.7211,4.7274,221000.0
2013-03-14 13:40:00,7.45,7.46,7.45,7.45,27100.0,4.7274,4.7338,4.7274,4.7274,27100.0
2013-03-14 13:45:00,7.45,7.46,7.45,7.46,22800.0,4.7274,4.7338,4.7274,4.7338,22800.0
2013-03-14 13:50:00,7.46,7.47,7.45,7.46,106600.0,4.7338,4.7401,4.7274,4.7338,106600.0
2013-03-14 13:55:00,7.47,7.47,7.46,7.46,21300.0,4.7401,4.7401,4.7338,4.7338,21300.0
2013-03-14 14:00:00,7.47,7.47,7.46,7.47,12600.0,4.7401,4.7401,4.7338,4.7401,12600.0
2013-03-14 14:05:00,7.47,7.47,7.46,7.47,47400.0,4.7401,4.7401,4.7338,4.7401,47400.0
2013-03-14 14:10:00,7.46,7.47,7.46,7.47,45900.0,4.7338,4.7401,4.7338,4.7401,45900.0
2013-03-14 14:15:00,7.47,7.49,7.46,7.49,185600.0,4.7401,4.7528,4.7338,4.7528,185600.0
2013-03-14 14:20:00,7.49,7.49,7.48,7.49,25900.0,4.7528,4.7528,4.7465,4.7528,25900.0
2013-03-14 14:25:00,7.49,7.49,7.48,7.49,246500.0,4.7528,4.7528,4.7465,4.7528,246500.0
2013-03-14 14:30:00,7.49,7.49,7.48,7.49,126600.0,4.7528,4.7528,4.7465,4.7528,126600.0
2013-03-14 14:35:00,7.49,7.49,7.48,7.49,147500.0,4.7528,4.7528,4.7465,4.7528,147500.0
2013-03-14 14:40:00,7.49,7.49,7.48,7.49,58800.0,4.7528,4.7528,4.7465,4.7528,58800.0
2013-03-14 14:45:00,7.49,7.49,7.48,7.49,55700.0,4.7528,4.7528,4.7465,4.7528,55700.0
2013-03-14 14:50:00,7.49,7.49,7.48,7.49,28900.0,4.7528,4.7528,4.7465,4.7528,28900.0
2013-03-14 14:55:00,7.49,7.5,7.48,7.49,377700.0,4.7528,4.7592,4.7465,4.7528,377700.0
2013-03-14 15:00:00,7.49,7.49,7.48,7.49,28700.0,4.7528,4.7528,4.7465,4.7528,28700.0
2013-03-14 15:05:00,7.49,7.49,7.48,7.49,30600.0,4.7528,4.7528,4.7465,4.7528,30600.0
2013-03-14 15:10:00,7.49,7.49,7.48,7.49,48800.0,4.7528,4.7528,4.7465,4.7528,48800.0
2013-03-14 15:15:00,7.49,7.49,7.48,7.48,68600.0,4.7528,4.7528,4.7465,4.7465,68600.0
2013-03-14 15:20:00,7.49,7.49,7.48,7.49,41800.0,4.7528,4.7528,4.7465,4.7528,41800.0
2013-03-14 15:25:00,7.48,7.49,7.48,7.49,36600.0,4.7465,4.7528,4.7465,4.7528,36600.0
2013-03-14 15:30:00,7.48,7.49,7.48,7.48,50300.0,4.7465,4.7528,4.7465,4.7465,50300.0
2013-03-14 15:35:00,7.48,7.49,7.48,7.48,93300.0,4.7465,4.7528,4.7465,4.7465,93300.0
2013-03-14 15:40:00,7.49,7.49,7.48,7.49,102800.0,4.7528,4.7528,4.7465,4.7528,102800.0
2013-03-14 15:45:00,7.48,7.49,7.48,7.49,129300.0,4.7465,4.7528,4.7465,4.7528,129300.0
2013-03-14 15:50:00,7.48,7.49,7.48,7.48,181500.0,4.7465,4.7528,4.7465,4.7465,181500.0
2013-03-14 15:55:00,7.49,7.5,7.47,7.5,1020500.0,4.7528,4.7592,4.7401,4.7592,1020500.0
2013-03-15 09:30:00,7.52,7.52,7.46,7.47,1604100.0,4.7719,4.7719,4.7338,4.7401,1604100.0
2013-03-15 09:35:00,7.48,7.49,7.47,7.47,209300.0,4.7465,4.7528,4.7401,4.7401,209300.0
2013-03-15 09:40:00,7.47,7.49,7.46,7.48,254600.0,4.7401,4.7528,4.7338,4.7465,254600.0
2013-03-15 09:45:00,7.48,7.49,7.48,7.49,78700.0,4.7465,4.7528,4.7465,4.7528,78700.0
2013-03-15 09:50:00,7.49,7.49,7.47,7.48,118800.0,4.7528,4.7528,4.7401,4.7465,118800.0
2013-03-15 09:55:00,7.48,7.48,7.45,7.45,190400.0,4.7465,4.7465,4.7274,4.7274,190400.0
2013-03-15 10:00:00,7.45,7.48,7.45,7.48,222200.0,4.7274,4.7465,4.7274,4.7465,222200.0
2013-03-15 10:05:00,7.47,7.52,7.47,7.51,824400.0,4.7401,4.7719,4.7401,4.7655,824400.0
2013-03-15 10:10:00,7.51,7.54,7.5,7.52,571800.0,4.7655,4.7846,4.7592,4.7719,571800.0
2013-03-15 10:15:00,7.52,7.53,7.51,7.52,62200.0,4.7719,4.7782,4.7655,4.7719,62200.0
2013-03-15 10:20:00,7.52,7.53,7.51,7.53,80600.0,4.7719,4.7782,4.7655,4.7782,80600.0
2013-03-15 10:25:00,7.53,7.53,7.5,7.52,452400.0,4.7782,4.7782,4.7592,4.7719,452400.0
2013-03-15 10:30:00,7.51,7.52,7.51,7.52,114700.0,4.7655,4.7719,4.7655,4.7719,114700.0
2013-03-15 10:35:00,7.51,7.54,7.51,7.53,1094700.0,4.7655,4.7846,4.7655,4.7782,1094700.0
2013-03-15 10:40:00,7.54,7.54,7.53,7.53,347100.0,4.7846,4.7846,4.7782,4.7782,347100.0
2013-03-15 10:45:00,7.54,7.55,7.52,7.53,559300.0,4.7846,4.7909,4.7719,4.7782,559300.0
2013-03-15 10:50:00,7.53,7.54,7.52,7.54,237200.0,4.7782,4.7846,4.7719,4.7846,237200.0
2013-03-15 10:55:00,7.54,7.54,7.53,7.54,49600.0,4.7846,4.7846,4.7782,4.7846,49600.0
2013-03-15 11:00:00,7.53,7.54,7.52,7.53,68000.0,4.7782,4.7846,4.7719,4.7782,68000.0
2013-03-15 11:05:00,7.53,7.54,7.52,7.54,322900.0,4.7782,4.7846,4.7719,4.7846,322900.0
2013-03-15 11:10:00,7.54,7.54,7.53,7.54,78800.0,4.7846,4.7846,4.7782,4.7846,78800.0
2013-03-15 11:15:00,7.54,7.54,7.53,7.54,36300.0,4.7846,4.7846,4.7782,4.7846,36300.0
2013-03-15 11:20:00,7.54,7.54,7.53,7.54,45700.0,4.7846,4.7846,4.7782,4.7846,45700.0
2013-03-15 11:25:00,7.54,7.54,7.53,7.54,32000.0,4.7846,4.7846,4.7782,4.7846,32000.0
2013-03-15 11:30:00,7.54,7.54,7.53,7.54,49000.0,4.7846,4.7846,4.7782,4.7846,49000.0
2013-03-15 11:35:00,7.54,7.54,7.53,7.53,57200.0,4.7846,4.7846,4.7782,4.7782,57200.0
2013-03-15 11:40:00,7.54,7.54,7.53,7.53,45000.0,4.7846,4.7846,4.7782,4.7782,45000.0
2013-03-15 11:45:00,7.54,7.54,7.53,7.54,28200.0,4.7846,4.7846,4.7782,4.7846,28200.0
2013-03-15 11:50:00,7.54,7.54,7.53,7.53,28200.0,4.7846,4.7846,4.7782,4.7782,28200.0
2013-03-15 11:55:00,7.53,7.54,7.53,7.53,42600.0,4.7782,4.7846,4.7782,4.7782,42600.0
2013-03-15 12:00:00,7.54,7.54,7.51,7.51,481900.0,4.7846,4.7846,4.7655,4.7655,481900.0
2013-03-15 12:05:00,7.52,7.52,7.5,7.52,461300.0,4.7719,4.7719,4.7592,4.7719,461300.0
2013-03-15 12:10:00,7.52,7.52,7.51,7.52,29900.0,4.7719,4.7719,4.7655,4.7719,29900.0
2013-03-15 12:15:00,7.52,7.53,7.51,7.52,160300.0,4.7719,4.7782,4.7655,4.7719,160300.0
2013-03-15 12:20:00,7.53,7.54,7.52,7.54,66500.0,4.7782,4.7846,4.7719,4.7846,66500.0
2013-03-15 12:25:00,7.54,7.54,7.53,7.54,30000.0,4.7846,4.7846,4.7782,4.7846,30000.0
2013-03-15 12:30:00,7.54,7.54,7.53,7.54,50200.0,4.7846,4.7846,4.7782,4.7846,50200.0
2013-03-15 12:35:00,7.54,7.54,7.53,7.54,29900.0,4.7846,4.7846,4.7782,4.7846,29900.0
2013-03-15 12:40:00,7.54,7.54,7.53,7.54,23200.0,4.7846,4.7846,4.7782,4.7846,23200.0
2013-03-15 12:45:00,7.54,7.54,7.53,7.53,12000.0,4.7846,4.7846,4.7782,4.7782,12000.0
2013-03-15 12:50:00,7.53,7.54,7.53,7.53,48500.0,4.7782,4.7846,4.7782,4.7782,48500.0
2013-03-15 12:55:00,7.53,7.54,7.53,7.54,18700.0,4.7782,4.7846,4.7782,4.7846,18700.0
2013-03-15 13:00:00,7.54,7.54,7.53,7.53,28000.0,4.7846,4.7846,4.7782,4.7782,28000.0
2013-03-15 13:05:00,7.53,7.54,7.53,7.53,44600.0,4.7782,4.7846,4.7782,4.7782,44600.0
2013-03-15 13:10:00,7.53,7.54,7.53,7.53,15600.0,4.7782,4.7846,4.7782,4.7782,15600.0
2013-03-15 13:15:00,7.53,7.54,7.53,7.53,19200.0,4.7782,4.7846,4.7782,4.7782,19200.0
2013-03-15 13:20:00,7.53,7.54,7.53,7.53,42500.0,4.7782,4.7846,4.7782,4.7782,42500.0
2013-03-15 13:25:00,7.53,7.54,7.53,7.53,72000.0,4.7782,4.7846,4.7782,4.7782,72000.0
2013-03-15 13:30:00,7.53,7.53,7.52,7.53,124100.0,4.7782,4.7782,4.7719,4.7782,124100.0
2013-03-15 13:35:00,7.53,7.53,7.52,7.53,19600.0,4.7782,4.7782,4.7719,4.7782,19600.0
2013-03-15 13:40:00,7.53,7.53,7.52,7.52,11400.0,4.7782,4.7782,4.7719,4.7719,11400.0
2013-03-15 13:45:00,7.52,7.53,7.51,7.51,65900.0,4.7719,4.7782,4.7655,4.7655,65900.0
2013-03-15 13:50:00,7.51,7.52,7.51,7.51,38000.0,4.7655,4.7719,4.7655,4.7655,38000.0
2013-03-15 13:55:00,7.51,7.52,7.51,7.51,51300.0,4.7655,4.7719,4.7655,4.7655,51300.0
2013-03-15 14:00:00,7.51,7.52,7.51,7.51,11700.0,4.7655,4.7719,4.7655,4.7655,11700.0
2013-03-15 14:05:00,7.51,7.52,7.51,7.51,20200.0,4.7655,4.7719,4.7655,4.7655,20200.0
2013-03-15 14:10:00,7.51,7.52,7.51,7.52,15000.0,4.7655,4.7719,4.7655,4.7719,15000.0
2013-03-15 14:15:00,7.51,7.52,7.51,7.51,40200.0,4.7655,4.7719,4.7655,4.7655,40200.0
2013-03-15 14:20:00,7.51,7.52,7.51,7.52,35200.0,4.7655,4.7719,4.7655,4.7719,35200.0
2013-03-15 14:25:00,7.51,7.52,7.5,7.51,89700.0,4.7655,4.7719,4.7592,4.7655,89700.0
2013-03-15 14:30:00,7.5,7.51,7.5,7.5,56300.0,4.7592,4.7655,4.7592,4.7592,56300.0
2013-03-15 14:35:00,7.51,7.51,7.48,7.49,215000.0,4.7655,4.7655,4.7465,4.7528,215000.0
2013-03-15 14:40:00,7.5,7.51,7.5,7.51,65600.0,4.7592,4.7655,4.7592,4.7655,65600.0
2013-03-15 14:45:00,7.51,7.51,7.5,7.5,57700.0,4.7655,4.7655,4.7592,4.7592,57700.0
2013-03-15 14:50:00,7.5,7.51,7.5,7.5,27100.0,4.7592,4.7655,4.7592,4.7592,27100.0
2013-03-15 14:55:00,7.5,7.51,7.5,7.51,30600.0,4.7592,4.7655,4.7592,4.7655,30600.0
2013-03-15 15:00:00,7.51,7.51,7.5,7.5,37100.0,4.7655,4.7655,4.7592,4.7592,37100.0
2013-03-15 15:05:00,7.51,7.51,7.5,7.51,36200.0,4.7655,4.7655,4.7592,4.7655,36200.0
2013-03-15 15:10:00,7.5,7.51,7.5,7.5,29200.0,4.7592,4.7655,4.7592,4.7592,29200.0
2013-03-15 15:15:00,7.51,7.51,7.5,7.51,43400.0,4.7655,4.7655,4.7592,4.7655,43400.0
2013-03-15 15:20:00,7.51,7.51,7.49,7.51,258500.0,4.7655,4.7655,4.7528,4.7655,258500.0
2013-03-15 15:25:00,7.51,7.52,7.5,7.51,83900.0,4.7655,4.7719,4.7592,4.7655,83900.0
2013-03-15 15:30:00,7.52,7.52,7.51,7.51,64000.0,4.7719,4.7719,4.7655,4.7655,64000.0
2013-03-15 15:35:00,7.52,7.52,7.51,7.51,77700.0,4.7719,4.7719,4.7655,4.7655,77700.0
2013-03-15 15:40:00,7.52,7.52,7.51,7.51,78800.0,4.7719,4.7719,4.7655,4.7655,78800.0
2013-03-15 15:45:00,7.52,7.52,7.51,7.52,107800.0,4.7719,4.7719,4.7655,4.7719,107800.0
2013-03-15 15:50:00,7.52,7.52,7.5,7.5,239800.0,4.7719,4.7719,4.7592,4.7592,239800.0
2013-03-15 15:55:00,7.5,7.51,7.5,7.5,499700.0,4.7592,4.7655,4.7592,4.7592,499700.0
2013-03-18 09:30:00,7.39,7.4,7.29,7.38,681800.0,4.6894,4.6957,4.6259,4.683,681800.0
2013-03-18 09:35:00,7.38,7.44,7.37,7.44,223100.0,4.683,4.7211,4.6767,4.7211,223100.0
2013-03-18 09:40:00,7.44,7.46,7.43,7.46,266200.0,4.7211,4.7338,4.7148,4.7338,266200.0
2013-03-18 09:45:00,7.45,7.47,7.44,7.47,171600.0,4.7274,4.7401,4.7211,4.7401,171600.0
2013-03-18 09:50:00,7.46,7.47,7.42,7.43,199400.0,4.7338,4.7401,4.7084,4.7148,199400.0
2013-03-18 09:55:00,7.43,7.45,7.43,7.44,41900.0,4.7148,4.7274,4.7148,4.7211,41900.0
2013-03-18 10:00:00,7.44,7.45,7.43,7.44,71000.0,4.7211,4.7274,4.7148,4.7211,71000.0
2013-03-18 10:05:00,7.44,7.45,7.42,7.42,81700.0,4.7211,4.7274,4.7084,4.7084,81700.0
2013-03-18 10:10:00,7.42,7.46,7.42,7.44,117100.0,4.7084,4.7338,4.7084,4.7211,117100.0
2013-03-18 10:15:00,7.44,7.44,7.43,7.44,56500.0,4.7211,4.7211,4.7148,4.7211,56500.0
2013-03-18 10:20:00,7.44,7.44,7.43,7.44,33500.0,4.7211,4.7211,4.7148,4.7211,33500.0
2013-03-18 10:25:00,7.44,7.44,7.43,7.44,29500.0,4.7211,4.7211,4.7148,4.7211,29500.0
2013-03-18 10:30:00,7.44,7.44,7.43,7.43,16400.0,4.7211,4.7211,4.7148,4.7148,16400.0
2013-03-18 10:35:00,7.44,7.44,7.43,7.44,13400.0,4.7211,4.7211,4.7148,4.7211,13400.0
2013-03-18 10:40:00,7.44,7.45,7.43,7.45,49700.0,4.7211,4.7274,4.7148,4.7274,49700.0
2013-03-18 10:45:00,7.45,7.46,7.44,7.46,58300.0,4.7274,4.7338,4.7211,4.7338,58300.0
2013-03-18 10:50:00,7.46,7.46,7.45,7.46,30800.0,4.7338,4.7338,4.7274,4.7338,30800.0
2013-03-18 10:55:00,7.46,7.46,7.43,7.44,116700.0,4.7338,4.7338,4.7148,4.7211,116700.0
2013-03-18 11:00:00,7.43,7.44,7.43,7.44,25900.0,4.7148,4.7211,4.7148,4.7211,25900.0
2013-03-18 11:05:00,7.43,7.44,7.43,7.44,17100.0,4.7148,4.7211,4.7148,4.7211,17100.0
2013-03-18 11:10:00,7.43,7.44,7.43,7.44,27900.0,4.7148,4.7211,4.7148,4.7211,27900.0
2013-03-18 11:15:00,7.44,7.45,7.44,7.44,32500.0,4.7211,4.7274,4.7211,4.7211,32500.0
2013-03-18 11:20:00,7.44,7.46,7.44,7.46,65600.0,4.7211,4.7338,4.7211,4.7338,65600.0
2013-03-18 11:25:00,7.45,7.46,7.45,7.46,51700.0,4.7274,4.7338,4.7274,4.7338,51700.0
2013-03-18 11:30:00,7.46,7.46,7.45,7.46,19400.0,4.7338,4.7338,4.7274,4.7338,19400.0
2013-03-18 11:35:00,7.46,7.46,7.45,7.45,24100.0,4.7338,4.7338,4.7274,4.7274,24100.0
2013-03-18 11:40:00,7.46,7.47,7.45,7.45,127600.0,4.7338,4.7401,4.7274,4.7274,127600.0
2013-03-18 11:45:00,7.45,7.46,7.45,7.45,60800.0,4.7274,4.7338,4.7274,4.7274,60800.0
2013-03-18 11:50:00,7.45,7.46,7.45,7.46,26200.0,4.7274,4.7338,4.7274,4.7338,26200.0
2013-03-18 11:55:00,7.46,7.47,7.45,7.47,61900.0,4.7338,4.7401,4.7274,4.7401,61900.0
2013-03-18 12:00:00,7.47,7.48,7.47,7.48,22100.0,4.7401,4.7465,4.7401,4.7465,22100.0
2013-03-18 12:05:00,7.48,7.48,7.47,7.48,39300.0,4.7465,4.7465,4.7401,4.7465,39300.0
2013-03-18 12:10:00,7.48,7.48,7.47,7.48,21500.0,4.7465,4.7465,4.7401,4.7465,21500.0
2013-03-18 12:15:00,7.48,7.48,7.47,7.48,14000.0,4.7465,4.7465,4.7401,4.7465,14000.0
2013-03-18 12:20:00,7.48,7.48,7.46,7.46,80500.0,4.7465,4.7465,4.7338,4.7338,80500.0
2013-03-18 12:25:00,7.47,7.47,7.46,7.47,15900.0,4.7401,4.7401,4.7338,4.7401,15900.0
2013-03-18 12:30:00,7.47,7.47,7.46,7.47,20100.0,4.7401,4.7401,4.7338,4.7401,20100.0
2013-03-18 12:35:00,7.46,7.47,7.46,7.46,8500.0,4.7338,4.7401,4.7338,4.7338,8500.0
2013-03-18 12:40:00,7.47,7.47,7.45,7.46,69600.0,4.7401,4.7401,4.7274,4.7338,69600.0
2013-03-18 12:45:00,7.46,7.46,7.45,7.45,20500.0,4.7338,4.7338,4.7274,4.7274,20500.0
2013-03-18 12:50:00,7.46,7.46,7.45,7.46,146800.0,4.7338,4.7338,4.7274,4.7338,146800.0
2013-03-18 12:55:00,7.46,7.48,7.46,7.48,53400.0,4.7338,4.7465,4.7338,4.7465,53400.0
2013-03-18 13:00:00,7.48,7.48,7.47,7.48,5800.0,4.7465,4.7465,4.7401,4.7465,5800.0
2013-03-18 13:05:00,7.48,7.48,7.47,7.48,11000.0,4.7465,4.7465,4.7401,4.7465,11000.0
2013-03-18 13:10:00,7.48,7.49,7.47,7.49,47800.0,4.7465,4.7528,4.7401,4.7528,47800.0
2013-03-18 13:15:00,7.49,7.49,7.48,7.49,7000.0,4.7528,4.7528,4.7465,4.7528,7000.0
2013-03-18 13:20:00,7.49,7.49,7.48,7.49,17800.0,4.7528,4.7528,4.7465,4.7528,17800.0
2013-03-18 13:25:00,7.49,7.49,7.46,7.47,242100.0,4.7528,4.7528,4.7338,4.7401,242100.0
2013-03-18 13:30:00,7.46,7.47,7.46,7.46,11700.0,4.7338,4.7401,4.7338,4.7338,11700.0
2013-03-18 13:35:00,7.46,7.47,7.46,7.46,60500.0,4.7338,4.7401,4.7338,4.7338,60500.0
2013-03-18 13:40:00,7.47,7.47,7.46,7.46,12500.0,4.7401,4.7401,4.7338,4.7338,12500.0
2013-03-18 13:45:00,7.46,7.47,7.46,7.46,18900.0,4.7338,4.7401,4.7338,4.7338,18900.0
2013-03-18 13:50:00,7.46,7.47,7.46,7.47,13600.0,4.7338,4.7401,4.7338,4.7401,13600.0
2013-03-18 13:55:00,7.46,7.47,7.46,7.46,27500.0,4.7338,4.7401,4.7338,4.7338,27500.0
2013-03-18 14:00:00,7.46,7.47,7.45,7.45,250300.0,4.7338,4.7401,4.7274,4.7274,250300.0
2013-03-18 14:05:00,7.45,7.46,7.45,7.45,7600.0,4.7274,4.7338,4.7274,4.7274,7600.0
2013-03-18 14:10:00,7.45,7.46,7.45,7.45,15500.0,4.7274,4.7338,4.7274,4.7274,15500.0
2013-03-18 14:15:00,7.45,7.46,7.45,7.45,9200.0,4.7274,4.7338,4.7274,4.7274,9200.0
2013-03-18 14:20:00,7.45,7.47,7.45,7.47,92300.0,4.7274,4.7401,4.7274,4.7401,92300.0
2013-03-18 14:25:00,7.47,7.48,7.46,7.48,34000.0,4.7401,4.7465,4.7338,4.7465,34000.0
2013-03-18 14:30:00,7.48,7.48,7.46,7.46,122200.0,4.7465,4.7465,4.7338,4.7338,122200.0
2013-03-18 14:35:00,7.46,7.48,7.45,7.47,489700.0,4.7338,4.7465,4.7274,4.7401,489700.0
2013-03-18 14:40:00,7.47,7.48,7.47,7.47,61200.0,4.7401,4.7465,4.7401,4.7401,61200.0
2013-03-18 14:45:00,7.47,7.48,7.47,7.47,140100.0,4.7401,4.7465,4.7401,4.7401,140100.0
2013-03-18 14:50:00,7.48,7.48,7.47,7.47,88300.0,4.7465,4.7465,4.7401,4.7401,88300.0
2013-03-18 14:55:00,7.47,7.48,7.46,7.46,45800.0,4.7401,4.7465,4.7338,4.7338,45800.0
2013-03-18 15:00:00,7.46,7.47,7.46,7.46,38300.0,4.7338,4.7401,4.7338,4.7338,38300.0
2013-03-18 15:05:00,7.46,7.47,7.46,7.47,29900.0,4.7338,4.7401,4.7338,4.7401,29900.0
2013-03-18 15:10:00,7.46,7.47,7.45,7.46,84000.0,4.7338,4.7401,4.7274,4.7338,84000.0
2013-03-18 15:15:00,7.46,7.47,7.44,7.45,136100.0,4.7338,4.7401,4.7211,4.7274,136100.0
2013-03-18 15:20:00,7.45,7.46,7.44,7.45,131600.0,4.7274,4.7338,4.7211,4.7274,131600.0
2013-03-18 15:25:00,7.45,7.45,7.43,7.43,51100.0,4.7274,4.7274,4.7148,4.7148,51100.0
2013-03-18 15:30:00,7.44,7.44,7.43,7.44,19900.0,4.7211,4.7211,4.7148,4.7211,19900.0
2013-03-18 15:35:00,7.44,7.44,7.43,7.43,44500.0,4.7211,4.7211,4.7148,4.7148,44500.0
2013-03-18 15:40:00,7.44,7.44,7.42,7.42,112900.0,4.7211,4.7211,4.7084,4.7084,112900.0
2013-03-18 15:45:00,7.42,7.44,7.42,7.44,189800.0,4.7084,4.7211,4.7084,4.7211,189800.0
2013-03-18 15:50:00,7.44,7.44,7.43,7.44,96200.0,4.7211,4.7211,4.7148,4.7211,96200.0
2013-03-18 15:55:00,7.44,7.44,7.43,7.44,376600.0,4.7211,4.7211,4.7148,4.7211,376600.0
2013-03-19 09:30:00,7.48,7.49,7.47,7.49,120900.0,4.7465,4.7528,4.7401,4.7528,120900.0
2013-03-19 09:35:00,7.48,7.49,7.46,7.46,168100.0,4.7465,4.7528,4.7338,4.7338,168100.0
2013-03-19 09:40:00,7.45,7.48,7.45,7.48,108700.0,4.7274,4.7465,4.7274,4.7465,108700.0
2013-03-19 09:45:00,7.48,7.5,7.47,7.49,128800.0,4.7465,4.7592,4.7401,4.7528,128800.0
2013-03-19 09:50:00,7.49,7.5,7.48,7.49,387500.0,4.7528,4.7592,4.7465,4.7528,387500.0
2013-03-19 09:55:00,7.49,7.49,7.47,7.48,349000.0,4.7528,4.7528,4.7401,4.7465,349000.0
2013-03-19 10:00:00,7.48,7.48,7.47,7.48,26700.0,4.7465,4.7465,4.7401,4.7465,26700.0
2013-03-19 10:05:00,7.47,7.48,7.44,7.45,297300.0,4.7401,4.7465,4.7211,4.7274,297300.0
2013-03-19 10:10:00,7.46,7.48,7.45,7.47,83100.0,4.7338,4.7465,4.7274,4.7401,83100.0
2013-03-19 10:15:00,7.48,7.51,7.47,7.51,623000.0,4.7465,4.7655,4.7401,4.7655,623000.0
2013-03-19 10:20:00,7.51,7.51,7.5,7.5,31100.0,4.7655,4.7655,4.7592,4.7592,31100.0
2013-03-19 10:25:00,7.51,7.51,7.5,7.51,83700.0,4.7655,4.7655,4.7592,4.7655,83700.0
2013-03-19 10:30:00,7.5,7.51,7.48,7.49,536400.0,4.7592,4.7655,4.7465,4.7528,536400.0
2013-03-19 10:35:00,7.49,7.49,7.47,7.49,123500.0,4.7528,4.7528,4.7401,4.7528,123500.0
2013-03-19 10:40:00,7.48,7.49,7.48,7.48,9100.0,4.7465,4.7528,4.7465,4.7465,9100.0
2013-03-19 10:45:00,7.49,7.49,7.46,7.46,186600.0,4.7528,4.7528,4.7338,4.7338,186600.0
2013-03-19 10:50:00,7.47,7.47,7.46,7.47,6900.0,4.7401,4.7401,4.7338,4.7401,6900.0
2013-03-19 10:55:00,7.47,7.47,7.46,7.47,14700.0,4.7401,4.7401,4.7338,4.7401,14700.0
2013-03-19 11:00:00,7.47,7.47,7.45,7.47,324900.0,4.7401,4.7401,4.7274,4.7401,324900.0
2013-03-19 11:05:00,7.47,7.47,7.46,7.47,21900.0,4.7401,4.7401,4.7338,4.7401,21900.0
2013-03-19 11:10:00,7.46,7.49,7.46,7.49,483000.0,4.7338,4.7528,4.7338,4.7528,483000.0
2013-03-19 11:15:00,7.49,7.5,7.48,7.5,77300.0,4.7528,4.7592,4.7465,4.7592,77300.0
2013-03-19 11:20:00,7.5,7.5,7.49,7.5,91600.0,4.7592,4.7592,4.7528,4.7592,91600.0
2013-03-19 11:25:00,7.5,7.5,7.49,7.49,23100.0,4.7592,4.7592,4.7528,4.7528,23100.0
2013-03-19 11:30:00,7.5,7.51,7.48,7.49,113100.0,4.7592,4.7655,4.7465,4.7528,113100.0
2013-03-19 11:35:00,7.49,7.5,7.49,7.5,95800.0,4.7528,4.7592,4.7528,4.7592,95800.0
2013-03-19 11:40:00,7.5,7.5,7.49,7.5,10200.0,4.7592,4.7592,4.7528,4.7592,10200.0
2013-03-19 11:45:00,7.49,7.5,7.45,7.46,429200.0,4.7528,4.7592,4.7274,4.7338,429200.0
2013-03-19 11:50:00,7.46,7.46,7.43,7.45,206400.0,4.7338,4.7338,4.7148,4.7274,206400.0
2013-03-19 11:55:00,7.45,7.45,7.42,7.43,144100.0,4.7274,4.7274,4.7084,4.7148,144100.0
2013-03-19 12:00:00,7.43,7.44,7.43,7.44,199100.0,4.7148,4.7211,4.7148,4.7211,199100.0
2013-03-19 12:05:00,7.44,7.44,7.42,7.43,85100.0,4.7211,4.7211,4.7084,4.7148,85100.0
2013-03-19 12:10:00,7.44,7.44,7.42,7.42,125800.0,4.7211,4.7211,4.7084,4.7084,125800.0
2013-03-19 12:15:00,7.42,7.43,7.41,7.43,114500.0,4.7084,4.7148,4.7021,4.7148,114500.0
2013-03-19 12:20:00,7.43,7.45,7.43,7.45,93700.0,4.7148,4.7274,4.7148,4.7274,93700.0
2013-03-19 12:25:00,7.45,7.46,7.45,7.46,144700.0,4.7274,4.7338,4.7274,4.7338,144700.0
2013-03-19 12:30:00,7.46,7.46,7.44,7.45,85100.0,4.7338,4.7338,4.7211,4.7274,85100.0
2013-03-19 12:35:00,7.45,7.47,7.44,7.47,75600.0,4.7274,4.7401,4.7211,4.7401,75600.0
2013-03-19 12:40:00,7.47,7.48,7.46,7.46,136500.0,4.7401,4.7465,4.7338,4.7338,136500.0
2013-03-19 12:45:00,7.47,7.47,7.45,7.46,58300.0,4.7401,4.7401,4.7274,4.7338,58300.0
2013-03-19 12:50:00,7.45,7.46,7.44,7.44,27500.0,4.7274,4.7338,4.7211,4.7211,27500.0
2013-03-19 12:55:00,7.44,7.45,7.44,7.44,4900.0,4.7211,4.7274,4.7211,4.7211,4900.0
2013-03-19 13:00:00,7.45,7.46,7.44,7.45,103400.0,4.7274,4.7338,4.7211,4.7274,103400.0
2013-03-19 13:05:00,7.45,7.46,7.45,7.46,43400.0,4.7274,4.7338,4.7274,4.7338,43400.0
2013-03-19 13:10:00,7.46,7.46,7.43,7.45,210200.0,4.7338,4.7338,4.7148,4.7274,210200.0
2013-03-19 13:15:00,7.45,7.45,7.44,7.44,40200.0,4.7274,4.7274,4.7211,4.7211,40200.0
2013-03-19 13:20:00,7.44,7.44,7.41,7.41,206100.0,4.7211,4.7211,4.7021,4.7021,206100.0
2013-03-19 13:25:00,7.41,7.44,7.41,7.44,208700.0,4.7021,4.7211,4.7021,4.7211,208700.0
2013-03-19 13:30:00,7.44,7.46,7.43,7.45,137300.0,4.7211,4.7338,4.7148,4.7274,137300.0
2013-03-19 13:35:00,7.45,7.45,7.44,7.44,50600.0,4.7274,4.7274,4.7211,4.7211,50600.0
2013-03-19 13:40:00,7.43,7.44,7.43,7.44,40500.0,4.7148,4.7211,4.7148,4.7211,40500.0
2013-03-19 13:45:00,7.43,7.44,7.43,7.44,8300.0,4.7148,4.7211,4.7148,4.7211,8300.0
2013-03-19 13:50:00,7.44,7.44,7.43,7.44,9200.0,4.7211,4.7211,4.7148,4.7211,9200.0
2013-03-19 13:55:00,7.44,7.46,7.43,7.46,86400.0,4.7211,4.7338,4.7148,4.7338,86400.0
2013-03-19 14:00:00,7.46,7.46,7.45,7.45,12400.0,4.7338,4.7338,4.7274,4.7274,12400.0
2013-03-19 14:05:00,7.46,7.46,7.45,7.46,31400.0,4.7338,4.7338,4.7274,4.7338,31400.0
2013-03-19 14:10:00,7.46,7.47,7.45,7.45,293900.0,4.7338,4.7401,4.7274,4.7274,293900.0
2013-03-19 14:15:00,7.46,7.47,7.44,7.45,319200.0,4.7338,4.7401,4.7211,4.7274,319200.0
2013-03-19 14:20:00,7.45,7.47,7.44,7.46,84200.0,4.7274,4.7401,4.7211,4.7338,84200.0
2013-03-19 14:25:00,7.47,7.47,7.45,7.46,50100.0,4.7401,4.7401,4.7274,4.7338,50100.0
2013-03-19 14:30:00,7.46,7.49,7.46,7.48,490800.0,4.7338,4.7528,4.7338,4.7465,490800.0
2013-03-19 14:35:00,7.48,7.49,7.46,7.46,138900.0,4.7465,4.7528,4.7338,4.7338,138900.0
2013-03-19 14:40:00,7.46,7.47,7.46,7.46,48500.0,4.7338,4.7401,4.7338,4.7338,48500.0
2013-03-19 14:45:00,7.46,7.47,7.45,7.45,141300.0,4.7338,4.7401,4.7274,4.7274,141300.0
2013-03-19 14:50:00,7.45,7.46,7.44,7.46,145400.0,4.7274,4.7338,4.7211,4.7338,145400.0
2013-03-19 14:55:00,7.45,7.46,7.44,7.45,26100.0,4.7274,4.7338,4.7211,4.7274,26100.0
2013-03-19 15:00:00,7.45,7.46,7.44,7.44,109600.0,4.7274,4.7338,4.7211,4.7211,109600.0
2013-03-19 15:05:00,7.45,7.45,7.44,7.44,22100.0,4.7274,4.7274,4.7211,4.7211,22100.0
2013-03-19 15:10:00,7.44,7.47,7.44,7.47,143000.0,4.7211,4.7401,4.7211,4.7401,143000.0
2013-03-19 15:15:00,7.48,7.48,7.46,7.47,86500.0,4.7465,4.7465,4.7338,4.7401,86500.0
2013-03-19 15:20:00,7.46,7.47,7.44,7.46,133100.0,4.7338,4.7401,4.7211,4.7338,133100.0
2013-03-19 15:25:00,7.46,7.47,7.45,7.46,96200.0,4.7338,4.7401,4.7274,4.7338,96200.0
2013-03-19 15:30:00,7.46,7.46,7.44,7.44,70200.0,4.7338,4.7338,4.7211,4.7211,70200.0
2013-03-19 15:35:00,7.45,7.46,7.44,7.46,72400.0,4.7274,4.7338,4.7211,4.7338,72400.0
2013-03-19 15:40:00,7.45,7.46,7.44,7.45,47700.0,4.7274,4.7338,4.7211,4.7274,47700.0
2013-03-19 15:45:00,7.45,7.46,7.44,7.46,100300.0,4.7274,4.7338,4.7211,4.7338,100300.0
2013-03-19 15:50:00,7.46,7.47,7.45,7.47,156600.0,4.7338,4.7401,4.7274,4.7401,156600.0
2013-03-19 15:55:00,7.47,7.48,7.46,7.48,201500.0,4.7401,4.7465,4.7338,4.7465,201500.0
2013-03-20 09:30:00,7.5,7.51,7.48,7.49,264200.0,4.7592,4.7655,4.7465,4.7528,264200.0
2013-03-20 09:35:00,7.49,7.51,7.48,7.51,142900.0,4.7528,4.7655,4.7465,4.7655,142900.0
2013-03-20 09:40:00,7.5,7.51,7.48,7.48,51300.0,4.7592,4.7655,4.7465,4.7465,51300.0
2013-03-20 09:45:00,7.48,7.49,7.47,7.48,63300.0,4.7465,4.7528,4.7401,4.7465,63300.0
2013-03-20 09:50:00,7.48,7.48,7.47,7.48,232800.0,4.7465,4.7465,4.7401,4.7465,232800.0
2013-03-20 09:55:00,7.48,7.49,7.47,7.48,500100.0,4.7465,4.7528,4.7401,4.7465,500100.0
2013-03-20 10:00:00,7.48,7.48,7.46,7.47,92000.0,4.7465,4.7465,4.7338,4.7401,92000.0
2013-03-20 10:05:00,7.48,7.48,7.47,7.48,17700.0,4.7465,4.7465,4.7401,4.7465,17700.0
2013-03-20 10:10:00,7.48,7.5,7.47,7.5,495800.0,4.7465,4.7592,4.7401,4.7592,495800.0
2013-03-20 10:15:00,7.49,7.5,7.49,7.5,81000.0,4.7528,4.7592,4.7528,4.7592,81000.0
2013-03-20 10:20:00,7.49,7.5,7.49,7.49,16800.0,4.7528,4.7592,4.7528,4.7528,16800.0
2013-03-20 10:25:00,7.49,7.5,7.49,7.49,23000.0,4.7528,4.7592,4.7528,4.7528,23000.0
2013-03-20 10:30:00,7.5,7.5,7.48,7.49,199700.0,4.7592,4.7592,4.7465,4.7528,199700.0
2013-03-20 10:35:00,7.49,7.5,7.47,7.49,285000.0,4.7528,4.7592,4.7401,4.7528,285000.0
2013-03-20 10:40:00,7.5,7.5,7.48,7.49,183900.0,4.7592,4.7592,4.7465,4.7528,183900.0
2013-03-20 10:45:00,7.5,7.5,7.49,7.5,8500.0,4.7592,4.7592,4.7528,4.7592,8500.0
2013-03-20 10:50:00,7.49,7.5,7.49,7.49,6400.0,4.7528,4.7592,4.7528,4.7528,6400.0
2013-03-20 10:55:00,7.5,7.5,7.48,7.49,442500.0,4.7592,4.7592,4.7465,4.7528,442500.0
2013-03-20 11:00:00,7.5,7.5,7.49,7.5,210400.0,4.7592,4.7592,4.7528,4.7592,210400.0
2013-03-20 11:05:00,7.5,7.5,7.49,7.49,36800.0,4.7592,4.7592,4.7528,4.7528,36800.0
2013-03-20 11:10:00,7.5,7.5,7.49,7.49,66400.0,4.7592,4.7592,4.7528,4.7528,66400.0
2013-03-20 11:15:00,7.5,7.5,7.49,7.5,70700.0,4.7592,4.7592,4.7528,4.7592,70700.0
2013-03-20 11:20:00,7.5,7.52,7.49,7.52,330000.0,4.7592,4.7719,4.7528,4.7719,330000.0
2013-03-20 11:25:00,7.51,7.52,7.5,7.51,277800.0,4.7655,4.7719,4.7592,4.7655,277800.0
2013-03-20 11:30:00,7.51,7.51,7.5,7.51,5000.0,4.7655,4.7655,4.7592,4.7655,5000.0
2013-03-20 11:35:00,7.51,7.51,7.5,7.51,23100.0,4.7655,4.7655,4.7592,4.7655,23100.0
2013-03-20 11:40:00,7.51,7.51,7.49,7.49,133600.0,4.7655,4.7655,4.7528,4.7528,133600.0
2013-03-20 11:45:00,7.5,7.5,7.49,7.5,4400.0,4.7592,4.7592,4.7528,4.7592,4400.0
2013-03-20 11:50:00,7.49,7.5,7.49,7.5,7900.0,4.7528,4.7592,4.7528,4.7592,7900.0
2013-03-20 11:55:00,7.5,7.5,7.49,7.5,22000.0,4.7592,4.7592,4.7528,4.7592,22000.0
2013-03-20 12:00:00,7.49,7.5,7.49,7.5,7700.0,4.7528,4.7592,4.7528,4.7592,7700.0
2013-03-20 12:05:00,7.5,7.51,7.48,7.51,208800.0,4.7592,4.7655,4.7465,4.7655,208800.0
2013-03-20 12:10:00,7.51,7.51,7.5,7.51,11300.0,4.7655,4.7655,4.7592,4.7655,11300.0
2013-03-20 12:15:00,7.5,7.51,7.5,7.51,14100.0,4.7592,4.7655,4.7592,4.7655,14100.0
2013-03-20 12:20:00,7.51,7.52,7.5,7.52,97300.0,4.7655,4.7719,4.7592,4.7719,97300.0
2013-03-20 12:25:00,7.52,7.52,7.51,7.52,15900.0,4.7719,4.7719,4.7655,4.7719,15900.0
2013-03-20 12:30:00,7.52,7.52,7.51,7.52,3200.0,4.7719,4.7719,4.7655,4.7719,3200.0
2013-03-20 12:35:00,7.52,7.52,7.51,7.52,11000.0,4.7719,4.7719,4.7655,4.7719,11000.0
2013-03-20 12:40:00,7.52,7.52,7.51,7.51,10100.0,4.7719,4.7719,4.7655,4.7655,10100.0
2013-03-20 12:45:00,7.51,7.52,7.51,7.51,52800.0,4.7655,4.7719,4.7655,4.7655,52800.0
2013-03-20 12:50:00,7.52,7.52,7.51,7.52,22000.0,4.7719,4.7719,4.7655,4.7719,22000.0
2013-03-20 12:55:00,7.52,7.52,7.51,7.52,11400.0,4.7719,4.7719,4.7655,4.7719,11400.0
2013-03-20 13:00:00,7.52,7.52,7.51,7.51,16000.0,4.7719,4.7719,4.7655,4.7655,16000.0
2013-03-20 13:05:00,7.51,7.52,7.5,7.51,146900.0,4.7655,4.7719,4.7592,4.7655,146900.0
2013-03-20 13:10:00,7.5,7.51,7.5,7.51,8700.0,4.7592,4.7655,4.7592,4.7655,8700.0
2013-03-20 13:15:00,7.5,7.51,7.5,7.51,8000.0,4.7592,4.7655,4.7592,4.7655,8000.0
2013-03-20 13:20:00,7.51,7.51,7.5,7.5,16800.0,4.7655,4.7655,4.7592,4.7592,16800.0
2013-03-20 13:25:00,7.5,7.51,7.5,7.5,8800.0,4.7592,4.7655,4.7592,4.7592,8800.0
2013-03-20 13:30:00,7.51,7.51,7.5,7.5,23800.0,4.7655,4.7655,4.7592,4.7592,23800.0
2013-03-20 13:35:00,7.5,7.51,7.5,7.51,9400.0,4.7592,4.7655,4.7592,4.7655,9400.0
2013-03-20 13:40:00,7.5,7.51,7.5,7.51,7400.0,4.7592,4.7655,4.7592,4.7655,7400.0
2013-03-20 13:45:00,7.5,7.51,7.5,7.51,20800.0,4.7592,4.7655,4.7592,4.7655,20800.0
2013-03-20 13:50:00,7.5,7.51,7.5,7.51,10100.0,4.7592,4.7655,4.7592,4.7655,10100.0
2013-03-20 13:55:00,7.51,7.51,7.5,7.51,27400.0,4.7655,4.7655,4.7592,4.7655,27400.0
2013-03-20 14:00:00,7.5,7.51,7.49,7.5,98500.0,4.7592,4.7655,4.7528,4.7592,98500.0
2013-03-20 14:05:00,7.5,7.52,7.5,7.5,83900.0,4.7592,4.7719,4.7592,4.7592,83900.0
2013-03-20 14:10:00,7.51,7.51,7.5,7.51,12000.0,4.7655,4.7655,4.7592,4.7655,12000.0
2013-03-20 14:15:00,7.51,7.52,7.51,7.51,62200.0,4.7655,4.7719,4.7655,4.7655,62200.0
2013-03-20 14:20:00,7.51,7.53,7.51,7.52,141100.0,4.7655,4.7782,4.7655,4.7719,141100.0
2013-03-20 14:25:00,7.52,7.53,7.51,7.51,79000.0,4.7719,4.7782,4.7655,4.7655,79000.0
2013-03-20 14:30:00,7.52,7.52,7.5,7.5,46700.0,4.7719,4.7719,4.7592,4.7592,46700.0
2013-03-20 14:35:00,7.5,7.52,7.5,7.51,83900.0,4.7592,4.7719,4.7592,4.7655,83900.0
2013-03-20 14:40:00,7.51,7.52,7.51,7.51,19000.0,4.7655,4.7719,4.7655,4.7655,19000.0
2013-03-20 14:45:00,7.52,7.52,7.5,7.5,54400.0,4.7719,4.7719,4.7592,4.7592,54400.0
2013-03-20 14:50:00,7.5,7.51,7.5,7.5,6300.0,4.7592,4.7655,4.7592,4.7592,6300.0
2013-03-20 14:55:00,7.51,7.51,7.49,7.5,77000.0,4.7655,4.7655,4.7528,4.7592,77000.0
2013-03-20 15:00:00,7.5,7.51,7.5,7.51,70800.0,4.7592,4.7655,4.7592,4.7655,70800.0
2013-03-20 15:05:00,7.51,7.53,7.5,7.51,599300.0,4.7655,4.7782,4.7592,4.7655,599300.0
2013-03-20 15:10:00,7.51,7.52,7.51,7.51,53600.0,4.7655,4.7719,4.7655,4.7655,53600.0
2013-03-20 15:15:00,7.51,7.52,7.51,7.51,24800.0,4.7655,4.7719,4.7655,4.7655,24800.0
2013-03-20 15:20:00,7.52,7.52,7.51,7.51,14300.0,4.7719,4.7719,4.7655,4.7655,14300.0
2013-03-20 15:25:00,7.51,7.52,7.51,7.51,22700.0,4.7655,4.7719,4.7655,4.7655,22700.0
2013-03-20 15:30:00,7.51,7.52,7.5,7.5,92800.0,4.7655,4.7719,4.7592,4.7592,92800.0
2013-03-20 15:35:00,7.51,7.51,7.5,7.5,32700.0,4.7655,4.7655,4.7592,4.7592,32700.0
2013-03-20 15:40:00,7.5,7.51,7.5,7.5,80700.0,4.7592,4.7655,4.7592,4.7592,80700.0
2013-03-20 15:45:00,7.51,7.51,7.5,7.5,49200.0,4.7655,4.7655,4.7592,4.7592,49200.0
2013-03-20 15:50:00,7.5,7.51,7.49,7.5,225700.0,4.7592,4.7655,4.7528,4.7592,225700.0
2013-03-20 15:55:00,7.49,7.5,7.47,7.49,637300.0,4.7528,4.7592,4.7401,4.7528,637300.0
2013-03-21 09:30:00,7.46,7.49,7.46,7.48,102800.0,4.7338,4.7528,4.7338,4.7465,102800.0
2013-03-21 09:35:00,7.48,7.49,7.47,7.49,49000.0,4.7465,4.7528,4.7401,4.7528,49000.0
2013-03-21 09:40:00,7.49,7.5,7.48,7.49,154500.0,4.7528,4.7592,4.7465,4.7528,154500.0
2013-03-21 09:45:00,7.48,7.49,7.48,7.49,18900.0,4.7465,4.7528,4.7465,4.7528,18900.0
2013-03-21 09:50:00,7.49,7.5,7.48,7.5,44300.0,4.7528,4.7592,4.7465,4.7592,44300.0
2013-03-21 09:55:00,7.5,7.53,7.49,7.53,460500.0,4.7592,4.7782,4.7528,4.7782,460500.0
2013-03-21 10:00:00,7.53,7.53,7.5,7.5,87400.0,4.7782,4.7782,4.7592,4.7592,87400.0
2013-03-21 10:05:00,7.5,7.51,7.48,7.49,307200.0,4.7592,4.7655,4.7465,4.7528,307200.0
2013-03-21 10:10:00,7.49,7.49,7.48,7.48,65100.0,4.7528,4.7528,4.7465,4.7465,65100.0
2013-03-21 10:15:00,7.48,7.49,7.47,7.47,66600.0,4.7465,4.7528,4.7401,4.7401,66600.0
2013-03-21 10:20:00,7.47,7.48,7.47,7.48,78500.0,4.7401,4.7465,4.7401,4.7465,78500.0
2013-03-21 10:25:00,7.48,7.48,7.47,7.48,18300.0,4.7465,4.7465,4.7401,4.7465,18300.0
2013-03-21 10:30:00,7.48,7.48,7.47,7.48,9700.0,4.7465,4.7465,4.7401,4.7465,9700.0
2013-03-21 10:35:00,7.48,7.48,7.47,7.47,55800.0,4.7465,4.7465,4.7401,4.7401,55800.0
2013-03-21 10:40:00,7.47,7.5,7.47,7.5,118700.0,4.7401,4.7592,4.7401,4.7592,118700.0
2013-03-21 10:45:00,7.5,7.5,7.49,7.49,6700.0,4.7592,4.7592,4.7528,4.7528,6700.0
2013-03-21 10:50:00,7.5,7.5,7.48,7.48,124400.0,4.7592,4.7592,4.7465,4.7465,124400.0
2013-03-21 10:55:00,7.48,7.49,7.48,7.48,14100.0,4.7465,4.7528,4.7465,4.7465,14100.0
2013-03-21 11:00:00,7.49,7.49,7.47,7.48,116700.0,4.7528,4.7528,4.7401,4.7465,116700.0
2013-03-21 11:05:00,7.48,7.49,7.48,7.49,66300.0,4.7465,4.7528,4.7465,4.7528,66300.0
2013-03-21 11:10:00,7.49,7.49,7.48,7.49,11200.0,4.7528,4.7528,4.7465,4.7528,11200.0
2013-03-21 11:15:00,7.49,7.49,7.48,7.49,14800.0,4.7528,4.7528,4.7465,4.7528,14800.0
2013-03-21 11:20:00,7.49,7.49,7.48,7.49,10300.0,4.7528,4.7528,4.7465,4.7528,10300.0
2013-03-21 11:25:00,7.49,7.5,7.49,7.49,61200.0,4.7528,4.7592,4.7528,4.7528,61200.0
2013-03-21 11:30:00,7.5,7.5,7.49,7.5,9600.0,4.7592,4.7592,4.7528,4.7592,9600.0
2013-03-21 11:35:00,7.5,7.5,7.49,7.5,8000.0,4.7592,4.7592,4.7528,4.7592,8000.0
2013-03-21 11:40:00,7.5,7.5,7.49,7.5,14900.0,4.7592,4.7592,4.7528,4.7592,14900.0
2013-03-21 11:45:00,7.5,7.5,7.49,7.5,13500.0,4.7592,4.7592,4.7528,4.7592,13500.0
2013-03-21 11:50:00,7.5,7.5,7.49,7.5,6400.0,4.7592,4.7592,4.7528,4.7592,6400.0
2013-03-21 11:55:00,7.49,7.5,7.49,7.5,42400.0,4.7528,4.7592,4.7528,4.7592,42400.0
2013-03-21 12:00:00,7.5,7.5,7.49,7.49,9700.0,4.7592,4.7592,4.7528,4.7528,9700.0
2013-03-21 12:05:00,7.49,7.5,7.49,7.5,7800.0,4.7528,4.7592,4.7528,4.7592,7800.0
2013-03-21 12:10:00,7.49,7.5,7.49,7.5,50300.0,4.7528,4.7592,4.7528,4.7592,50300.0
2013-03-21 12:15:00,7.49,7.5,7.48,7.49,127100.0,4.7528,4.7592,4.7465,4.7528,127100.0
2013-03-21 12:20:00,7.49,7.49,7.48,7.48,17600.0,4.7528,4.7528,4.7465,4.7465,17600.0
2013-03-21 12:25:00,7.48,7.49,7.47,7.47,77800.0,4.7465,4.7528,4.7401,4.7401,77800.0
2013-03-21 12:30:00,7.48,7.49,7.47,7.48,114700.0,4.7465,4.7528,4.7401,4.7465,114700.0
2013-03-21 12:35:00,7.49,7.49,7.48,7.48,4400.0,4.7528,4.7528,4.7465,4.7465,4400.0
2013-03-21 12:40:00,7.49,7.49,7.48,7.49,5400.0,4.7528,4.7528,4.7465,4.7528,5400.0
2013-03-21 12:45:00,7.49,7.49,7.47,7.47,75600.0,4.7528,4.7528,4.7401,4.7401,75600.0
2013-03-21 12:50:00,7.48,7.48,7.47,7.48,4900.0,4.7465,4.7465,4.7401,4.7465,4900.0
2013-03-21 12:55:00,7.48,7.48,7.47,7.47,4900.0,4.7465,4.7465,4.7401,4.7401,4900.0
2013-03-21 13:00:00,7.48,7.48,7.47,7.47,13100.0,4.7465,4.7465,4.7401,4.7401,13100.0
2013-03-21 13:05:00,7.47,7.48,7.47,7.47,35700.0,4.7401,4.7465,4.7401,4.7401,35700.0
2013-03-21 13:10:00,7.48,7.48,7.46,7.46,168500.0,4.7465,4.7465,4.7338,4.7338,168500.0
2013-03-21 13:15:00,7.46,7.47,7.46,7.46,13600.0,4.7338,4.7401,4.7338,4.7338,13600.0
2013-03-21 13:20:00,7.47,7.49,7.46,7.47,550600.0,4.7401,4.7528,4.7338,4.7401,550600.0
2013-03-21 13:25:00,7.48,7.48,7.47,7.47,27600.0,4.7465,4.7465,4.7401,4.7401,27600.0
2013-03-21 13:30:00,7.48,7.48,7.47,7.47,99200.0,4.7465,4.7465,4.7401,4.7401,99200.0
2013-03-21 13:35:00,7.47,7.48,7.47,7.47,15900.0,4.7401,4.7465,4.7401,4.7401,15900.0
2013-03-21 13:40:00,7.48,7.48,7.45,7.45,278200.0,4.7465,4.7465,4.7274,4.7274,278200.0
2013-03-21 13:45:00,7.45,7.47,7.45,7.47,114800.0,4.7274,4.7401,4.7274,4.7401,114800.0
2013-03-21 13:50:00,7.47,7.47,7.46,7.47,5400.0,4.7401,4.7401,4.7338,4.7401,5400.0
2013-03-21 13:55:00,7.47,7.47,7.44,7.46,290600.0,4.7401,4.7401,4.7211,4.7338,290600.0
2013-03-21 14:00:00,7.46,7.46,7.43,7.43,89300.0,4.7338,4.7338,4.7148,4.7148,89300.0
2013-03-21 14:05:00,7.43,7.44,7.43,7.44,9000.0,4.7148,4.7211,4.7148,4.7211,9000.0
2013-03-21 14:10:00,7.43,7.46,7.43,7.45,82900.0,4.7148,4.7338,4.7148,4.7274,82900.0
2013-03-21 14:15:00,7.46,7.47,7.45,7.47,44600.0,4.7338,4.7401,4.7274,4.7401,44600.0
2013-03-21 14:20:00,7.47,7.47,7.45,7.46,101000.0,4.7401,4.7401,4.7274,4.7338,101000.0
2013-03-21 14:25:00,7.46,7.47,7.45,7.45,40100.0,4.7338,4.7401,4.7274,4.7274,40100.0
2013-03-21 14:30:00,7.46,7.46,7.45,7.45,42200.0,4.7338,4.7338,4.7274,4.7274,42200.0
2013-03-21 14:35:00,7.45,7.46,7.44,7.45,102300.0,4.7274,4.7338,4.7211,4.7274,102300.0
2013-03-21 14:40:00,7.45,7.46,7.45,7.46,20400.0,4.7274,4.7338,4.7274,4.7338,20400.0
2013-03-21 14:45:00,7.46,7.46,7.45,7.46,11600.0,4.7338,4.7338,4.7274,4.7338,11600.0
2013-03-21 14:50:00,7.46,7.46,7.45,7.46,19600.0,4.7338,4.7338,4.7274,4.7338,19600.0
2013-03-21 14:55:00,7.46,7.46,7.45,7.46,11600.0,4.7338,4.7338,4.7274,4.7338,11600.0
2013-03-21 15:00:00,7.46,7.47,7.45,7.46,63300.0,4.7338,4.7401,4.7274,4.7338,63300.0
2013-03-21 15:05:00,7.47,7.47,7.44,7.44,551800.0,4.7401,4.7401,4.7211,4.7211,551800.0
2013-03-21 15:10:00,7.45,7.45,7.44,7.44,23700.0,4.7274,4.7274,4.7211,4.7211,23700.0
2013-03-21 15:15:00,7.45,7.45,7.44,7.44,30200.0,4.7274,4.7274,4.7211,4.7211,30200.0
2013-03-21 15:20:00,7.44,7.45,7.44,7.45,12100.0,4.7211,4.7274,4.7211,4.7274,12100.0
2013-03-21 15:25:00,7.45,7.45,7.44,7.45,23400.0,4.7274,4.7274,4.7211,4.7274,23400.0
2013-03-21 15:30:00,7.44,7.45,7.44,7.44,41800.0,4.7211,4.7274,4.7211,4.7211,41800.0
2013-03-21 15:35:00,7.44,7.45,7.44,7.45,43900.0,4.7211,4.7274,4.7211,4.7274,43900.0
2013-03-21 15:40:00,7.44,7.45,7.43,7.43,167000.0,4.7211,4.7274,4.7148,4.7148,167000.0
2013-03-21 15:45:00,7.43,7.44,7.42,7.43,667300.0,4.7148,4.7211,4.7084,4.7148,667300.0
2013-03-21 15:50:00,7.43,7.45,7.42,7.45,366800.0,4.7148,4.7274,4.7084,4.7274,366800.0
2013-03-21 15:55:00,7.45,7.45,7.44,7.45,698600.0,4.7274,4.7274,4.7211,4.7274,698600.0
2013-03-22 09:30:00,7.45,7.48,7.45,7.46,130100.0,4.7274,4.7465,4.7274,4.7338,130100.0
2013-03-22 09:35:00,7.45,7.46,7.44,7.45,77000.0,4.7274,4.7338,4.7211,4.7274,77000.0
2013-03-22 09:40:00,7.45,7.45,7.43,7.44,320900.0,4.7274,4.7274,4.7148,4.7211,320900.0
2013-03-22 09:45:00,7.44,7.44,7.42,7.43,51700.0,4.7211,4.7211,4.7084,4.7148,51700.0
2013-03-22 09:50:00,7.43,7.43,7.41,7.43,164500.0,4.7148,4.7148,4.7021,4.7148,164500.0
2013-03-22 09:55:00,7.43,7.43,7.42,7.43,77900.0,4.7148,4.7148,4.7084,4.7148,77900.0
2013-03-22 10:00:00,7.43,7.43,7.42,7.43,72100.0,4.7148,4.7148,4.7084,4.7148,72100.0
2013-03-22 10:05:00,7.43,7.43,7.4,7.43,1190600.0,4.7148,4.7148,4.6957,4.7148,1190600.0
2013-03-22 10:10:00,7.43,7.44,7.41,7.41,302800.0,4.7148,4.7211,4.7021,4.7021,302800.0
2013-03-22 10:15:00,7.41,7.43,7.39,7.4,451000.0,4.7021,4.7148,4.6894,4.6957,451000.0
2013-03-22 10:20:00,7.4,7.41,7.39,7.4,195800.0,4.6957,4.7021,4.6894,4.6957,195800.0
2013-03-22 10:25:00,7.4,7.41,7.39,7.4,212000.0,4.6957,4.7021,4.6894,4.6957,212000.0
2013-03-22 10:30:00,7.4,7.4,7.39,7.4,22400.0,4.6957,4.6957,4.6894,4.6957,22400.0
2013-03-22 10:35:00,7.4,7.41,7.39,7.41,169400.0,4.6957,4.7021,4.6894,4.7021,169400.0
2013-03-22 10:40:00,7.41,7.41,7.39,7.4,90200.0,4.7021,4.7021,4.6894,4.6957,90200.0
2013-03-22 10:45:00,7.4,7.41,7.38,7.38,286600.0,4.6957,4.7021,4.683,4.683,286600.0
2013-03-22 10:50:00,7.38,7.4,7.38,7.4,333900.0,4.683,4.6957,4.683,4.6957,333900.0
2013-03-22 10:55:00,7.4,7.4,7.39,7.4,33300.0,4.6957,4.6957,4.6894,4.6957,33300.0
2013-03-22 11:00:00,7.4,7.41,7.37,7.37,1495000.0,4.6957,4.7021,4.6767,4.6767,1495000.0
2013-03-22 11:05:00,7.37,7.39,7.37,7.38,146800.0,4.6767,4.6894,4.6767,4.683,146800.0
2013-03-22 11:10:00,7.38,7.38,7.37,7.38,16500.0,4.683,4.683,4.6767,4.683,16500.0
2013-03-22 11:15:00,7.38,7.4,7.38,7.4,1022200.0,4.683,4.6957,4.683,4.6957,1022200.0
2013-03-22 11:20:00,7.4,7.41,7.39,7.4,615400.0,4.6957,4.7021,4.6894,4.6957,615400.0
2013-03-22 11:25:00,7.4,7.41,7.39,7.41,33200.0,4.6957,4.7021,4.6894,4.7021,33200.0
2013-03-22 11:30:00,7.41,7.41,7.39,7.4,184000.0,4.7021,4.7021,4.6894,4.6957,184000.0
2013-03-22 11:35:00,7.4,7.4,7.39,7.4,17600.0,4.6957,4.6957,4.6894,4.6957,17600.0
2013-03-22 11:40:00,7.4,7.41,7.39,7.41,79900.0,4.6957,4.7021,4.6894,4.7021,79900.0
2013-03-22 11:45:00,7.41,7.41,7.4,7.41,23300.0,4.7021,4.7021,4.6957,4.7021,23300.0
2013-03-22 11:50:00,7.41,7.41,7.4,7.41,93500.0,4.7021,4.7021,4.6957,4.7021,93500.0
2013-03-22 11:55:00,7.41,7.42,7.4,7.41,185300.0,4.7021,4.7084,4.6957,4.7021,185300.0
2013-03-22 12:00:00,7.41,7.41,7.4,7.41,20400.0,4.7021,4.7021,4.6957,4.7021,20400.0
2013-03-22 12:05:00,7.41,7.42,7.4,7.41,232800.0,4.7021,4.7084,4.6957,4.7021,232800.0
2013-03-22 12:10:00,7.41,7.41,7.4,7.4,35800.0,4.7021,4.7021,4.6957,4.6957,35800.0
2013-03-22 12:15:00,7.41,7.41,7.4,7.41,521600.0,4.7021,4.7021,4.6957,4.7021,521600.0
2013-03-22 12:20:00,7.41,7.41,7.39,7.4,196200.0,4.7021,4.7021,4.6894,4.6957,196200.0
2013-03-22 12:25:00,7.4,7.4,7.39,7.4,7300.0,4.6957,4.6957,4.6894,4.6957,7300.0
2013-03-22 12:30:00,7.4,7.4,7.39,7.4,28000.0,4.6957,4.6957,4.6894,4.6957,28000.0
2013-03-22 12:35:00,7.4,7.4,7.39,7.4,1161500.0,4.6957,4.6957,4.6894,4.6957,1161500.0
2013-03-22 12:40:00,7.39,7.39,7.37,7.38,188200.0,4.6894,4.6894,4.6767,4.683,188200.0
2013-03-22 12:45:00,7.38,7.38,7.37,7.38,109400.0,4.683,4.683,4.6767,4.683,109400.0
2013-03-22 12:50:00,7.38,7.38,7.37,7.38,68800.0,4.683,4.683,4.6767,4.683,68800.0
2013-03-22 12:55:00,7.38,7.38,7.37,7.38,773400.0,4.683,4.683,4.6767,4.683,773400.0
2013-03-22 13:00:00,7.38,7.39,7.35,7.37,1743700.0,4.683,4.6894,4.664,4.6767,1743700.0
2013-03-22 13:05:00,7.37,7.39,7.37,7.38,425700.0,4.6767,4.6894,4.6767,4.683,425700.0
2013-03-22 13:10:00,7.38,7.39,7.37,7.39,43900.0,4.683,4.6894,4.6767,4.6894,43900.0
2013-03-22 13:15:00,7.39,7.39,7.37,7.38,102400.0,4.6894,4.6894,4.6767,4.683,102400.0
2013-03-22 13:20:00,7.38,7.38,7.37,7.38,255000.0,4.683,4.683,4.6767,4.683,255000.0
2013-03-22 13:25:00,7.38,7.38,7.36,7.38,677500.0,4.683,4.683,4.6703,4.683,677500.0
2013-03-22 13:30:00,7.38,7.38,7.35,7.37,310000.0,4.683,4.683,4.664,4.6767,310000.0
2013-03-22 13:35:00,7.36,7.37,7.36,7.37,23800.0,4.6703,4.6767,4.6703,4.6767,23800.0
2013-03-22 13:40:00,7.37,7.37,7.36,7.36,31500.0,4.6767,4.6767,4.6703,4.6703,31500.0
2013-03-22 13:45:00,7.37,7.37,7.36,7.37,72500.0,4.6767,4.6767,4.6703,4.6767,72500.0
2013-03-22 13:50:00,7.37,7.38,7.36,7.37,136900.0,4.6767,4.683,4.6703,4.6767,136900.0
2013-03-22 13:55:00,7.37,7.37,7.36,7.37,50800.0,4.6767,4.6767,4.6703,4.6767,50800.0
2013-03-22 14:00:00,7.37,7.37,7.36,7.37,23200.0,4.6767,4.6767,4.6703,4.6767,23200.0
2013-03-22 14:05:00,7.37,7.37,7.36,7.37,528300.0,4.6767,4.6767,4.6703,4.6767,528300.0
2013-03-22 14:10:00,7.37,7.37,7.36,7.36,170100.0,4.6767,4.6767,4.6703,4.6703,170100.0
2013-03-22 14:15:00,7.36,7.37,7.35,7.36,1047700.0,4.6703,4.6767,4.664,4.6703,1047700.0
2013-03-22 14:20:00,7.36,7.37,7.34,7.36,1334100.0,4.6703,4.6767,4.6576,4.6703,1334100.0
2013-03-22 14:25:00,7.37,7.37,7.36,7.37,336200.0,4.6767,4.6767,4.6703,4.6767,336200.0
2013-03-22 14:30:00,7.37,7.38,7.36,7.37,181100.0,4.6767,4.683,4.6703,4.6767,181100.0
2013-03-22 14:35:00,7.37,7.38,7.37,7.37,179000.0,4.6767,4.683,4.6767,4.6767,179000.0
2013-03-22 14:40:00,7.37,7.38,7.37,7.38,155800.0,4.6767,4.683,4.6767,4.683,155800.0
2013-03-22 14:45:00,7.38,7.38,7.37,7.37,35500.0,4.683,4.683,4.6767,4.6767,35500.0
2013-03-22 14:50:00,7.38,7.38,7.37,7.37,14100.0,4.683,4.683,4.6767,4.6767,14100.0
2013-03-22 14:55:00,7.37,7.38,7.37,7.38,47600.0,4.6767,4.683,4.6767,4.683,47600.0
2013-03-22 15:00:00,7.38,7.38,7.36,7.36,62800.0,4.683,4.683,4.6703,4.6703,62800.0
2013-03-22 15:05:00,7.36,7.37,7.36,7.37,13300.0,4.6703,4.6767,4.6703,4.6767,13300.0
2013-03-22 15:10:00,7.37,7.37,7.36,7.37,43500.0,4.6767,4.6767,4.6703,4.6767,43500.0
2013-03-22 15:15:00,7.37,7.37,7.36,7.37,40200.0,4.6767,4.6767,4.6703,4.6767,40200.0
2013-03-22 15:20:00,7.37,7.37,7.36,7.37,37500.0,4.6767,4.6767,4.6703,4.6767,37500.0
2013-03-22 15:25:00,7.37,7.38,7.36,7.37,286200.0,4.6767,4.683,4.6703,4.6767,286200.0
2013-03-22 15:30:00,7.37,7.37,7.36,7.37,16100.0,4.6767,4.6767,4.6703,4.6767,16100.0
2013-03-22 15:35:00,7.37,7.38,7.36,7.38,396000.0,4.6767,4.683,4.6703,4.683,396000.0
2013-03-22 15:40:00,7.38,7.38,7.37,7.38,123900.0,4.683,4.683,4.6767,4.683,123900.0
2013-03-22 15:45:00,7.38,7.38,7.36,7.37,132500.0,4.683,4.683,4.6703,4.6767,132500.0
2013-03-22 15:50:00,7.37,7.37,7.36,7.36,364700.0,4.6767,4.6767,4.6703,4.6703,364700.0
2013-03-22 15:55:00,7.37,7.38,7.36,7.38,1104700.0,4.6767,4.683,4.6703,4.683,1104700.0
2013-03-25 09:30:00,7.41,7.42,7.39,7.4,242900.0,4.7021,4.7084,4.6894,4.6957,242900.0
2013-03-25 09:35:00,7.4,7.41,7.38,7.4,224600.0,4.6957,4.7021,4.683,4.6957,224600.0
2013-03-25 09:40:00,7.4,7.41,7.38,7.4,264500.0,4.6957,4.7021,4.683,4.6957,264500.0
2013-03-25 09:45:00,7.4,7.4,7.38,7.39,230500.0,4.6957,4.6957,4.683,4.6894,230500.0
2013-03-25 09:50:00,7.39,7.4,7.39,7.4,19500.0,4.6894,4.6957,4.6894,4.6957,19500.0
2013-03-25 09:55:00,7.4,7.4,7.39,7.4,50400.0,4.6957,4.6957,4.6894,4.6957,50400.0
2013-03-25 10:00:00,7.4,7.4,7.39,7.4,84700.0,4.6957,4.6957,4.6894,4.6957,84700.0
2013-03-25 10:05:00,7.4,7.4,7.39,7.4,19900.0,4.6957,4.6957,4.6894,4.6957,19900.0
2013-03-25 10:10:00,7.39,7.4,7.39,7.4,38900.0,4.6894,4.6957,4.6894,4.6957,38900.0
2013-03-25 10:15:00,7.4,7.4,7.39,7.4,59700.0,4.6957,4.6957,4.6894,4.6957,59700.0
2013-03-25 10:20:00,7.4,7.4,7.38,7.38,223900.0,4.6957,4.6957,4.683,4.683,223900.0
2013-03-25 10:25:00,7.39,7.39,7.37,7.38,129600.0,4.6894,4.6894,4.6767,4.683,129600.0
2013-03-25 10:30:00,7.37,7.38,7.37,7.38,69000.0,4.6767,4.683,4.6767,4.683,69000.0
2013-03-25 10:35:00,7.38,7.38,7.37,7.38,30600.0,4.683,4.683,4.6767,4.683,30600.0
2013-03-25 10:40:00,7.38,7.38,7.35,7.35,123000.0,4.683,4.683,4.664,4.664,123000.0
2013-03-25 10:45:00,7.35,7.36,7.35,7.36,96200.0,4.664,4.6703,4.664,4.6703,96200.0
2013-03-25 10:50:00,7.36,7.36,7.35,7.36,22300.0,4.6703,4.6703,4.664,4.6703,22300.0
2013-03-25 10:55:00,7.36,7.37,7.35,7.36,163000.0,4.6703,4.6767,4.664,4.6703,163000.0
2013-03-25 11:00:00,7.36,7.37,7.35,7.37,217500.0,4.6703,4.6767,4.664,4.6767,217500.0
2013-03-25 11:05:00,7.37,7.37,7.36,7.37,16200.0,4.6767,4.6767,4.6703,4.6767,16200.0
2013-03-25 11:10:00,7.37,7.38,7.36,7.36,102900.0,4.6767,4.683,4.6703,4.6703,102900.0
2013-03-25 11:15:00,7.37,7.38,7.37,7.38,226000.0,4.6767,4.683,4.6767,4.683,226000.0
2013-03-25 11:20:00,7.38,7.38,7.36,7.38,307300.0,4.683,4.683,4.6703,4.683,307300.0
2013-03-25 11:25:00,7.38,7.38,7.38,7.38,64800.0,4.683,4.683,4.683,4.683,64800.0
2013-03-25 11:30:00,7.38,7.38,7.38,7.38,16500.0,4.683,4.683,4.683,4.683,16500.0
2013-03-25 11:35:00,7.38,7.39,7.38,7.39,84300.0,4.683,4.6894,4.683,4.6894,84300.0
2013-03-25 11:40:00,7.39,7.4,7.38,7.4,236700.0,4.6894,4.6957,4.683,4.6957,236700.0
2013-03-25 11:45:00,7.4,7.4,7.38,7.4,226100.0,4.6957,4.6957,4.683,4.6957,226100.0
2013-03-25 11:50:00,7.4,7.41,7.39,7.4,114800.0,4.6957,4.7021,4.6894,4.6957,114800.0
2013-03-25 11:55:00,7.4,7.4,7.39,7.4,20800.0,4.6957,4.6957,4.6894,4.6957,20800.0
2013-03-25 12:00:00,7.4,7.4,7.39,7.39,28500.0,4.6957,4.6957,4.6894,4.6894,28500.0
2013-03-25 12:05:00,7.39,7.4,7.38,7.38,77400.0,4.6894,4.6957,4.683,4.683,77400.0
2013-03-25 12:10:00,7.38,7.39,7.38,7.38,40700.0,4.683,4.6894,4.683,4.683,40700.0
2013-03-25 12:15:00,7.39,7.39,7.38,7.39,17400.0,4.6894,4.6894,4.683,4.6894,17400.0
2013-03-25 12:20:00,7.39,7.39,7.37,7.37,35200.0,4.6894,4.6894,4.6767,4.6767,35200.0
2013-03-25 12:25:00,7.37,7.38,7.36,7.36,62100.0,4.6767,4.683,4.6703,4.6703,62100.0
2013-03-25 12:30:00,7.36,7.38,7.36,7.36,125000.0,4.6703,4.683,4.6703,4.6703,125000.0
2013-03-25 12:35:00,7.36,7.37,7.36,7.36,21800.0,4.6703,4.6767,4.6703,4.6703,21800.0
2013-03-25 12:40:00,7.37,7.37,7.36,7.36,53800.0,4.6767,4.6767,4.6703,4.6703,53800.0
2013-03-25 12:45:00,7.37,7.37,7.36,7.36,10900.0,4.6767,4.6767,4.6703,4.6703,10900.0
2013-03-25 12:50:00,7.36,7.37,7.35,7.35,49800.0,4.6703,4.6767,4.664,4.664,49800.0
2013-03-25 12:55:00,7.35,7.36,7.35,7.35,13300.0,4.664,4.6703,4.664,4.664,13300.0
2013-03-25 13:00:00,7.36,7.36,7.34,7.36,127600.0,4.6703,4.6703,4.6576,4.6703,127600.0
2013-03-25 13:05:00,7.36,7.36,7.33,7.33,191500.0,4.6703,4.6703,4.6513,4.6513,191500.0
2013-03-25 13:10:00,7.33,7.35,7.32,7.33,159900.0,4.6513,4.664,4.645,4.6513,159900.0
2013-03-25 13:15:00,7.33,7.35,7.33,7.35,79000.0,4.6513,4.664,4.6513,4.664,79000.0
2013-03-25 13:20:00,7.34,7.35,7.34,7.35,31000.0,4.6576,4.664,4.6576,4.664,31000.0
2013-03-25 13:25:00,7.35,7.37,7.34,7.36,56100.0,4.664,4.6767,4.6576,4.6703,56100.0
2013-03-25 13:30:00,7.36,7.37,7.35,7.35,69600.0,4.6703,4.6767,4.664,4.664,69600.0
2013-03-25 13:35:00,7.35,7.35,7.34,7.34,40200.0,4.664,4.664,4.6576,4.6576,40200.0
2013-03-25 13:40:00,7.34,7.36,7.34,7.36,87300.0,4.6576,4.6703,4.6576,4.6703,87300.0
2013-03-25 13:45:00,7.36,7.38,7.35,7.38,106700.0,4.6703,4.683,4.664,4.683,106700.0
2013-03-25 13:50:00,7.38,7.38,7.37,7.38,78700.0,4.683,4.683,4.6767,4.683,78700.0
2013-03-25 13:55:00,7.38,7.39,7.37,7.37,169900.0,4.683,4.6894,4.6767,4.6767,169900.0
2013-03-25 14:00:00,7.37,7.38,7.37,7.37,41700.0,4.6767,4.683,4.6767,4.6767,41700.0
2013-03-25 14:05:00,7.38,7.38,7.37,7.37,50200.0,4.683,4.683,4.6767,4.6767,50200.0
2013-03-25 14:10:00,7.37,7.38,7.36,7.36,47900.0,4.6767,4.683,4.6703,4.6703,47900.0
2013-03-25 14:15:00,7.36,7.38,7.36,7.37,63000.0,4.6703,4.683,4.6703,4.6767,63000.0
2013-03-25 14:20:00,7.38,7.39,7.37,7.38,78600.0,4.683,4.6894,4.6767,4.683,78600.0
2013-03-25 14:25:00,7.38,7.39,7.37,7.37,59000.0,4.683,4.6894,4.6767,4.6767,59000.0
2013-03-25 14:30:00,7.37,7.38,7.36,7.37,132700.0,4.6767,4.683,4.6703,4.6767,132700.0
2013-03-25 14:35:00,7.37,7.38,7.36,7.36,55400.0,4.6767,4.683,4.6703,4.6703,55400.0
2013-03-25 14:40:00,7.37,7.38,7.36,7.37,73700.0,4.6767,4.683,4.6703,4.6767,73700.0
2013-03-25 14:45:00,7.37,7.38,7.37,7.37,37600.0,4.6767,4.683,4.6767,4.6767,37600.0
2013-03-25 14:50:00,7.37,7.38,7.37,7.37,22800.0,4.6767,4.683,4.6767,4.6767,22800.0
2013-03-25 14:55:00,7.37,7.38,7.37,7.37,24700.0,4.6767,4.683,4.6767,4.6767,24700.0
2013-03-25 15:00:00,7.38,7.38,7.36,7.37,210600.0,4.683,4.683,4.6703,4.6767,210600.0
2013-03-25 15:05:00,7.37,7.37,7.36,7.36,72900.0,4.6767,4.6767,4.6703,4.6703,72900.0
2013-03-25 15:10:00,7.36,7.38,7.36,7.37,119000.0,4.6703,4.683,4.6703,4.6767,119000.0
2013-03-25 15:15:00,7.37,7.38,7.36,7.36,106700.0,4.6767,4.683,4.6703,4.6703,106700.0
2013-03-25 15:20:00,7.36,7.37,7.34,7.34,118000.0,4.6703,4.6767,4.6576,4.6576,118000.0
2013-03-25 15:25:00,7.34,7.35,7.34,7.34,74200.0,4.6576,4.664,4.6576,4.6576,74200.0
2013-03-25 15:30:00,7.34,7.36,7.34,7.36,134100.0,4.6576,4.6703,4.6576,4.6703,134100.0
2013-03-25 15:35:00,7.36,7.36,7.35,7.36,82500.0,4.6703,4.6703,4.664,4.6703,82500.0
2013-03-25 15:40:00,7.36,7.37,7.35,7.37,132300.0,4.6703,4.6767,4.664,4.6767,132300.0
2013-03-25 15:45:00,7.37,7.37,7.36,7.37,133300.0,4.6767,4.6767,4.6703,4.6767,133300.0
2013-03-25 15:50:00,7.37,7.37,7.34,7.36,572300.0,4.6767,4.6767,4.6576,4.6703,572300.0
2013-03-25 15:55:00,7.36,7.36,7.35,7.35,428000.0,4.6703,4.6703,4.664,4.664,428000.0
2013-03-26 09:30:00,7.41,7.41,7.36,7.38,78800.0,4.7021,4.7021,4.6703,4.683,78800.0
2013-03-26 09:35:00,7.38,7.38,7.37,7.37,36600.0,4.683,4.683,4.6767,4.6767,36600.0
2013-03-26 09:40:00,7.38,7.4,7.37,7.39,161300.0,4.683,4.6957,4.6767,4.6894,161300.0
2013-03-26 09:45:00,7.39,7.41,7.38,7.41,104400.0,4.6894,4.7021,4.683,4.7021,104400.0
2013-03-26 09:50:00,7.41,7.41,7.38,7.39,127200.0,4.7021,4.7021,4.683,4.6894,127200.0
2013-03-26 09:55:00,7.38,7.4,7.38,7.4,102300.0,4.683,4.6957,4.683,4.6957,102300.0
2013-03-26 10:00:00,7.39,7.4,7.39,7.4,119800.0,4.6894,4.6957,4.6894,4.6957,119800.0
2013-03-26 10:05:00,7.4,7.41,7.39,7.41,70200.0,4.6957,4.7021,4.6894,4.7021,70200.0
2013-03-26 10:10:00,7.41,7.43,7.4,7.43,473800.0,4.7021,4.7148,4.6957,4.7148,473800.0
2013-03-26 10:15:00,7.42,7.43,7.4,7.4,597700.0,4.7084,4.7148,4.6957,4.6957,597700.0
2013-03-26 10:20:00,7.41,7.43,7.4,7.42,271300.0,4.7021,4.7148,4.6957,4.7084,271300.0
2013-03-26 10:25:00,7.42,7.44,7.41,7.42,737600.0,4.7084,4.7211,4.7021,4.7084,737600.0
2013-03-26 10:30:00,7.42,7.43,7.41,7.42,271000.0,4.7084,4.7148,4.7021,4.7084,271000.0
2013-03-26 10:35:00,7.43,7.43,7.42,7.42,35000.0,4.7148,4.7148,4.7084,4.7084,35000.0
2013-03-26 10:40:00,7.43,7.43,7.42,7.42,68200.0,4.7148,4.7148,4.7084,4.7084,68200.0
2013-03-26 10:45:00,7.42,7.43,7.41,7.41,733200.0,4.7084,4.7148,4.7021,4.7021,733200.0
2013-03-26 10:50:00,7.41,7.43,7.41,7.43,110400.0,4.7021,4.7148,4.7021,4.7148,110400.0
2013-03-26 10:55:00,7.42,7.44,7.42,7.43,422000.0,4.7084,4.7211,4.7084,4.7148,422000.0
2013-03-26 11:00:00,7.44,7.44,7.42,7.44,191800.0,4.7211,4.7211,4.7084,4.7211,191800.0
2013-03-26 11:05:00,7.44,7.45,7.43,7.44,215700.0,4.7211,4.7274,4.7148,4.7211,215700.0
2013-03-26 11:10:00,7.45,7.45,7.44,7.44,121600.0,4.7274,4.7274,4.7211,4.7211,121600.0
2013-03-26 11:15:00,7.44,7.45,7.44,7.45,23400.0,4.7211,4.7274,4.7211,4.7274,23400.0
2013-03-26 11:20:00,7.44,7.45,7.44,7.44,19300.0,4.7211,4.7274,4.7211,4.7211,19300.0
2013-03-26 11:25:00,7.45,7.45,7.44,7.45,34700.0,4.7274,4.7274,4.7211,4.7274,34700.0
2013-03-26 11:30:00,7.44,7.45,7.44,7.45,8700.0,4.7211,4.7274,4.7211,4.7274,8700.0
2013-03-26 11:35:00,7.45,7.46,7.44,7.46,289300.0,4.7274,4.7338,4.7211,4.7338,289300.0
2013-03-26 11:40:00,7.46,7.48,7.45,7.48,115600.0,4.7338,4.7465,4.7274,4.7465,115600.0
2013-03-26 11:45:00,7.48,7.48,7.47,7.48,29300.0,4.7465,4.7465,4.7401,4.7465,29300.0
2013-03-26 11:50:00,7.47,7.48,7.46,7.46,103700.0,4.7401,4.7465,4.7338,4.7338,103700.0
2013-03-26 11:55:00,7.47,7.47,7.45,7.45,189600.0,4.7401,4.7401,4.7274,4.7274,189600.0
2013-03-26 12:00:00,7.45,7.46,7.44,7.46,97800.0,4.7274,4.7338,4.7211,4.7338,97800.0
2013-03-26 12:05:00,7.46,7.46,7.45,7.46,3900.0,4.7338,4.7338,4.7274,4.7338,3900.0
2013-03-26 12:10:00,7.46,7.47,7.45,7.45,540700.0,4.7338,4.7401,4.7274,4.7274,540700.0
2013-03-26 12:15:00,7.45,7.45,7.44,7.44,8800.0,4.7274,4.7274,4.7211,4.7211,8800.0
2013-03-26 12:20:00,7.45,7.45,7.44,7.45,11500.0,4.7274,4.7274,4.7211,4.7274,11500.0
2013-03-26 12:25:00,7.45,7.45,7.44,7.45,7400.0,4.7274,4.7274,4.7211,4.7274,7400.0
2013-03-26 12:30:00,7.45,7.45,7.44,7.44,9200.0,4.7274,4.7274,4.7211,4.7211,9200.0
2013-03-26 12:35:00,7.45,7.45,7.44,7.45,4000.0,4.7274,4.7274,4.7211,4.7274,4000.0
2013-03-26 12:40:00,7.45,7.45,7.44,7.45,8900.0,4.7274,4.7274,4.7211,4.7274,8900.0
2013-03-26 12:45:00,7.45,7.45,7.44,7.45,13700.0,4.7274,4.7274,4.7211,4.7274,13700.0
2013-03-26 12:50:00,7.44,7.45,7.44,7.45,16800.0,4.7211,4.7274,4.7211,4.7274,16800.0
2013-03-26 12:55:00,7.45,7.45,7.42,7.42,205300.0,4.7274,4.7274,4.7084,4.7084,205300.0
2013-03-26 13:00:00,7.42,7.43,7.42,7.43,2700.0,4.7084,4.7148,4.7084,4.7148,2700.0
2013-03-26 13:05:00,7.43,7.44,7.42,7.44,128600.0,4.7148,4.7211,4.7084,4.7211,128600.0
2013-03-26 13:10:00,7.44,7.44,7.43,7.43,24700.0,4.7211,4.7211,4.7148,4.7148,24700.0
2013-03-26 13:15:00,7.44,7.44,7.43,7.44,8700.0,4.7211,4.7211,4.7148,4.7211,8700.0
2013-03-26 13:20:00,7.44,7.44,7.43,7.44,52600.0,4.7211,4.7211,4.7148,4.7211,52600.0
2013-03-26 13:25:00,7.44,7.44,7.43,7.44,237700.0,4.7211,4.7211,4.7148,4.7211,237700.0
2013-03-26 13:30:00,7.44,7.44,7.43,7.44,8700.0,4.7211,4.7211,4.7148,4.7211,8700.0
2013-03-26 13:35:00,7.44,7.44,7.42,7.42,100700.0,4.7211,4.7211,4.7084,4.7084,100700.0
2013-03-26 13:40:00,7.43,7.43,7.42,7.43,44100.0,4.7148,4.7148,4.7084,4.7148,44100.0
2013-03-26 13:45:00,7.42,7.43,7.42,7.42,8500.0,4.7084,4.7148,4.7084,4.7084,8500.0
2013-03-26 13:50:00,7.43,7.43,7.42,7.43,10800.0,4.7148,4.7148,4.7084,4.7148,10800.0
2013-03-26 13:55:00,7.43,7.43,7.42,7.43,11500.0,4.7148,4.7148,4.7084,4.7148,11500.0
2013-03-26 14:00:00,7.43,7.44,7.42,7.44,57900.0,4.7148,4.7211,4.7084,4.7211,57900.0
2013-03-26 14:05:00,7.44,7.44,7.43,7.44,10500.0,4.7211,4.7211,4.7148,4.7211,10500.0
2013-03-26 14:10:00,7.44,7.44,7.44,7.44,11000.0,4.7211,4.7211,4.7211,4.7211,11000.0
2013-03-26 14:15:00,7.44,7.44,7.43,7.44,19300.0,4.7211,4.7211,4.7148,4.7211,19300.0
2013-03-26 14:20:00,7.44,7.44,7.43,7.44,5100.0,4.7211,4.7211,4.7148,4.7211,5100.0
2013-03-26 14:25:00,7.44,7.44,7.43,7.44,36900.0,4.7211,4.7211,4.7148,4.7211,36900.0
2013-03-26 14:30:00,7.44,7.45,7.43,7.45,60100.0,4.7211,4.7274,4.7148,4.7274,60100.0
2013-03-26 14:35:00,7.45,7.45,7.44,7.45,9200.0,4.7274,4.7274,4.7211,4.7274,9200.0
2013-03-26 14:40:00,7.45,7.45,7.44,7.45,9700.0,4.7274,4.7274,4.7211,4.7274,9700.0
2013-03-26 14:45:00,7.45,7.45,7.44,7.45,71000.0,4.7274,4.7274,4.7211,4.7274,71000.0
2013-03-26 14:50:00,7.45,7.45,7.44,7.45,15100.0,4.7274,4.7274,4.7211,4.7274,15100.0
2013-03-26 14:55:00,7.45,7.45,7.44,7.45,25400.0,4.7274,4.7274,4.7211,4.7274,25400.0
2013-03-26 15:00:00,7.45,7.45,7.44,7.45,26500.0,4.7274,4.7274,4.7211,4.7274,26500.0
2013-03-26 15:05:00,7.45,7.46,7.44,7.45,225500.0,4.7274,4.7338,4.7211,4.7274,225500.0
2013-03-26 15:10:00,7.46,7.46,7.45,7.46,38100.0,4.7338,4.7338,4.7274,4.7338,38100.0
2013-03-26 15:15:00,7.46,7.46,7.45,7.46,40500.0,4.7338,4.7338,4.7274,4.7338,40500.0
2013-03-26 15:20:00,7.46,7.46,7.45,7.46,23100.0,4.7338,4.7338,4.7274,4.7338,23100.0
2013-03-26 15:25:00,7.45,7.46,7.45,7.45,31800.0,4.7274,4.7338,4.7274,4.7274,31800.0
2013-03-26 15:30:00,7.46,7.47,7.45,7.47,130100.0,4.7338,4.7401,4.7274,4.7401,130100.0
2013-03-26 15:35:00,7.47,7.47,7.46,7.47,45000.0,4.7401,4.7401,4.7338,4.7401,45000.0
2013-03-26 15:40:00,7.46,7.47,7.46,7.47,51800.0,4.7338,4.7401,4.7338,4.7401,51800.0
2013-03-26 15:45:00,7.47,7.47,7.46,7.47,80300.0,4.7401,4.7401,4.7338,4.7401,80300.0
2013-03-26 15:50:00,7.47,7.47,7.46,7.47,135500.0,4.7401,4.7401,4.7338,4.7401,135500.0
2013-03-26 15:55:00,7.47,7.48,7.46,7.48,459300.0,4.7401,4.7465,4.7338,4.7465,459300.0
2013-03-27 09:30:00,7.4,7.44,7.4,7.42,80300.0,4.6957,4.7211,4.6957,4.7084,80300.0
2013-03-27 09:35:00,7.41,7.42,7.4,7.42,159800.0,4.7021,4.7084,4.6957,4.7084,159800.0
2013-03-27 09:40:00,7.42,7.43,7.4,7.4,208000.0,4.7084,4.7148,4.6957,4.6957,208000.0
2013-03-27 09:45:00,7.4,7.41,7.4,7.4,15200.0,4.6957,4.7021,4.6957,4.6957,15200.0
2013-03-27 09:50:00,7.41,7.41,7.38,7.38,83700.0,4.7021,4.7021,4.683,4.683,83700.0
2013-03-27 09:55:00,7.38,7.4,7.37,7.37,157100.0,4.683,4.6957,4.6767,4.6767,157100.0
2013-03-27 10:00:00,7.37,7.41,7.37,7.38,435800.0,4.6767,4.7021,4.6767,4.683,435800.0
2013-03-27 10:05:00,7.39,7.39,7.37,7.37,52400.0,4.6894,4.6894,4.6767,4.6767,52400.0
2013-03-27 10:10:00,7.38,7.39,7.36,7.38,315700.0,4.683,4.6894,4.6703,4.683,315700.0
2013-03-27 10:15:00,7.38,7.38,7.37,7.37,91200.0,4.683,4.683,4.6767,4.6767,91200.0
2013-03-27 10:20:00,7.37,7.39,7.37,7.39,38000.0,4.6767,4.6894,4.6767,4.6894,38000.0
2013-03-27 10:25:00,7.39,7.41,7.39,7.41,145200.0,4.6894,4.7021,4.6894,4.7021,145200.0
2013-03-27 10:30:00,7.4,7.41,7.39,7.4,58600.0,4.6957,4.7021,4.6894,4.6957,58600.0
2013-03-27 10:35:00,7.4,7.41,7.4,7.41,13200.0,4.6957,4.7021,4.6957,4.7021,13200.0
2013-03-27 10:40:00,7.41,7.42,7.41,7.42,41100.0,4.7021,4.7084,4.7021,4.7084,41100.0
2013-03-27 10:45:00,7.41,7.43,7.41,7.43,62300.0,4.7021,4.7148,4.7021,4.7148,62300.0
2013-03-27 10:50:00,7.43,7.43,7.42,7.42,18300.0,4.7148,4.7148,4.7084,4.7084,18300.0
2013-03-27 10:55:00,7.42,7.43,7.42,7.42,22700.0,4.7084,4.7148,4.7084,4.7084,22700.0
2013-03-27 11:00:00,7.43,7.43,7.42,7.43,9900.0,4.7148,4.7148,4.7084,4.7148,9900.0
2013-03-27 11:05:00,7.42,7.42,7.4,7.4,53400.0,4.7084,4.7084,4.6957,4.6957,53400.0
2013-03-27 11:10:00,7.4,7.42,7.4,7.42,100300.0,4.6957,4.7084,4.6957,4.7084,100300.0
2013-03-27 11:15:00,7.42,7.42,7.42,7.42,7800.0,4.7084,4.7084,4.7084,4.7084,7800.0
2013-03-27 11:20:00,7.42,7.42,7.41,7.41,27200.0,4.7084,4.7084,4.7021,4.7021,27200.0
2013-03-27 11:25:00,7.41,7.42,7.41,7.42,24300.0,4.7021,4.7084,4.7021,4.7084,24300.0
2013-03-27 11:30:00,7.41,7.42,7.41,7.42,6800.0,4.7021,4.7084,4.7021,4.7084,6800.0
2013-03-27 11:35:00,7.41,7.42,7.41,7.42,10100.0,4.7021,4.7084,4.7021,4.7084,10100.0
2013-03-27 11:40:00,7.42,7.42,7.41,7.42,10600.0,4.7084,4.7084,4.7021,4.7084,10600.0
2013-03-27 11:45:00,7.42,7.42,7.41,7.41,15600.0,4.7084,4.7084,4.7021,4.7021,15600.0
2013-03-27 11:50:00,7.42,7.42,7.4,7.41,51000.0,4.7084,4.7084,4.6957,4.7021,51000.0
2013-03-27 11:55:00,7.41,7.41,7.4,7.4,7900.0,4.7021,4.7021,4.6957,4.6957,7900.0
2013-03-27 12:00:00,7.4,7.41,7.4,7.4,6400.0,4.6957,4.7021,4.6957,4.6957,6400.0
2013-03-27 12:05:00,7.4,7.41,7.39,7.4,108200.0,4.6957,4.7021,4.6894,4.6957,108200.0
2013-03-27 12:10:00,7.4,7.4,7.39,7.4,9200.0,4.6957,4.6957,4.6894,4.6957,9200.0
2013-03-27 12:15:00,7.4,7.4,7.39,7.39,56300.0,4.6957,4.6957,4.6894,4.6894,56300.0
2013-03-27 12:20:00,7.39,7.39,7.38,7.39,37800.0,4.6894,4.6894,4.683,4.6894,37800.0
2013-03-27 12:25:00,7.39,7.39,7.37,7.38,99500.0,4.6894,4.6894,4.6767,4.683,99500.0
2013-03-27 12:30:00,7.38,7.39,7.37,7.39,79500.0,4.683,4.6894,4.6767,4.6894,79500.0
2013-03-27 12:35:00,7.39,7.4,7.38,7.39,57100.0,4.6894,4.6957,4.683,4.6894,57100.0
2013-03-27 12:40:00,7.4,7.4,7.39,7.4,6800.0,4.6957,4.6957,4.6894,4.6957,6800.0
2013-03-27 12:45:00,7.4,7.4,7.39,7.4,7900.0,4.6957,4.6957,4.6894,4.6957,7900.0
2013-03-27 12:50:00,7.4,7.4,7.39,7.4,7600.0,4.6957,4.6957,4.6894,4.6957,7600.0
2013-03-27 12:55:00,7.39,7.4,7.39,7.39,10500.0,4.6894,4.6957,4.6894,4.6894,10500.0
2013-03-27 13:00:00,7.39,7.4,7.39,7.4,14000.0,4.6894,4.6957,4.6894,4.6957,14000.0
2013-03-27 13:05:00,7.39,7.4,7.37,7.39,161000.0,4.6894,4.6957,4.6767,4.6894,161000.0
2013-03-27 13:10:00,7.39,7.39,7.38,7.39,18800.0,4.6894,4.6894,4.683,4.6894,18800.0
2013-03-27 13:15:00,7.39,7.39,7.39,7.39,8100.0,4.6894,4.6894,4.6894,4.6894,8100.0
2013-03-27 13:20:00,7.39,7.39,7.38,7.39,7100.0,4.6894,4.6894,4.683,4.6894,7100.0
2013-03-27 13:25:00,7.39,7.39,7.38,7.39,16900.0,4.6894,4.6894,4.683,4.6894,16900.0
2013-03-27 13:30:00,7.39,7.39,7.38,7.38,22600.0,4.6894,4.6894,4.683,4.683,22600.0
2013-03-27 13:35:00,7.39,7.39,7.38,7.38,12700.0,4.6894,4.6894,4.683,4.683,12700.0
2013-03-27 13:40:00,7.38,7.4,7.38,7.4,61200.0,4.683,4.6957,4.683,4.6957,61200.0
2013-03-27 13:45:00,7.4,7.4,7.39,7.4,29900.0,4.6957,4.6957,4.6894,4.6957,29900.0
2013-03-27 13:50:00,7.4,7.4,7.39,7.39,29600.0,4.6957,4.6957,4.6894,4.6894,29600.0
2013-03-27 13:55:00,7.39,7.4,7.39,7.39,13700.0,4.6894,4.6957,4.6894,4.6894,13700.0
2013-03-27 14:00:00,7.4,7.41,7.39,7.41,94000.0,4.6957,4.7021,4.6894,4.7021,94000.0
2013-03-27 14:05:00,7.41,7.42,7.41,7.42,55000.0,4.7021,4.7084,4.7021,4.7084,55000.0
2013-03-27 14:10:00,7.42,7.42,7.41,7.42,9900.0,4.7084,4.7084,4.7021,4.7084,9900.0
2013-03-27 14:15:00,7.42,7.42,7.41,7.42,7200.0,4.7084,4.7084,4.7021,4.7084,7200.0
2013-03-27 14:20:00,7.42,7.42,7.41,7.42,9900.0,4.7084,4.7084,4.7021,4.7084,9900.0
2013-03-27 14:25:00,7.42,7.43,7.41,7.42,67100.0,4.7084,4.7148,4.7021,4.7084,67100.0
2013-03-27 14:30:00,7.42,7.43,7.41,7.42,61200.0,4.7084,4.7148,4.7021,4.7084,61200.0
2013-03-27 14:35:00,7.41,7.42,7.41,7.41,10800.0,4.7021,4.7084,4.7021,4.7021,10800.0
2013-03-27 14:40:00,7.42,7.43,7.41,7.43,47600.0,4.7084,4.7148,4.7021,4.7148,47600.0
2013-03-27 14:45:00,7.43,7.43,7.42,7.42,30000.0,4.7148,4.7148,4.7084,4.7084,30000.0
2013-03-27 14:50:00,7.42,7.43,7.42,7.42,26900.0,4.7084,4.7148,4.7084,4.7084,26900.0
2013-03-27 14:55:00,7.42,7.43,7.42,7.42,16000.0,4.7084,4.7148,4.7084,4.7084,16000.0
2013-03-27 15:00:00,7.42,7.43,7.42,7.43,34700.0,4.7084,4.7148,4.7084,4.7148,34700.0
2013-03-27 15:05:00,7.43,7.43,7.41,7.43,173000.0,4.7148,4.7148,4.7021,4.7148,173000.0
2013-03-27 15:10:00,7.43,7.44,7.42,7.44,63700.0,4.7148,4.7211,4.7084,4.7211,63700.0
2013-03-27 15:15:00,7.44,7.44,7.43,7.44,75000.0,4.7211,4.7211,4.7148,4.7211,75000.0
2013-03-27 15:20:00,7.44,7.44,7.43,7.44,64000.0,4.7211,4.7211,4.7148,4.7211,64000.0
2013-03-27 15:25:00,7.44,7.44,7.43,7.44,66000.0,4.7211,4.7211,4.7148,4.7211,66000.0
2013-03-27 15:30:00,7.44,7.44,7.43,7.44,26600.0,4.7211,4.7211,4.7148,4.7211,26600.0
2013-03-27 15:35:00,7.44,7.44,7.43,7.43,26400.0,4.7211,4.7211,4.7148,4.7148,26400.0
2013-03-27 15:40:00,7.44,7.44,7.43,7.44,38900.0,4.7211,4.7211,4.7148,4.7211,38900.0
2013-03-27 15:45:00,7.44,7.44,7.42,7.42,178600.0,4.7211,4.7211,4.7084,4.7084,178600.0
2013-03-27 15:50:00,7.42,7.43,7.41,7.42,215000.0,4.7084,4.7148,4.7021,4.7084,215000.0
2013-03-27 15:55:00,7.43,7.43,7.41,7.42,327600.0,4.7148,4.7148,4.7021,4.7084,327600.0
2013-03-28 09:30:00,7.4,7.45,7.4,7.44,116200.0,4.6957,4.7274,4.6957,4.7211,116200.0
2013-03-28 09:35:00,7.44,7.46,7.43,7.44,188300.0,4.7211,4.7338,4.7148,4.7211,188300.0
2013-03-28 09:40:00,7.44,7.45,7.43,7.44,176500.0,4.7211,4.7274,4.7148,4.7211,176500.0
2013-03-28 09:45:00,7.43,7.44,7.43,7.43,13400.0,4.7148,4.7211,4.7148,4.7148,13400.0
2013-03-28 09:50:00,7.44,7.45,7.43,7.45,34800.0,4.7211,4.7274,4.7148,4.7274,34800.0
2013-03-28 09:55:00,7.45,7.45,7.44,7.44,35500.0,4.7274,4.7274,4.7211,4.7211,35500.0
2013-03-28 10:00:00,7.45,7.45,7.44,7.45,16100.0,4.7274,4.7274,4.7211,4.7274,16100.0
2013-03-28 10:05:00,7.45,7.45,7.44,7.45,22400.0,4.7274,4.7274,4.7211,4.7274,22400.0
2013-03-28 10:10:00,7.45,7.45,7.44,7.45,26100.0,4.7274,4.7274,4.7211,4.7274,26100.0
2013-03-28 10:15:00,7.45,7.45,7.42,7.43,109700.0,4.7274,4.7274,4.7084,4.7148,109700.0
2013-03-28 10:20:00,7.43,7.44,7.42,7.44,59800.0,4.7148,4.7211,4.7084,4.7211,59800.0
2013-03-28 10:25:00,7.44,7.44,7.43,7.44,13700.0,4.7211,4.7211,4.7148,4.7211,13700.0
2013-03-28 10:30:00,7.44,7.45,7.43,7.44,64500.0,4.7211,4.7274,4.7148,4.7211,64500.0
2013-03-28 10:35:00,7.44,7.44,7.43,7.43,10500.0,4.7211,4.7211,4.7148,4.7148,10500.0
2013-03-28 10:40:00,7.44,7.44,7.42,7.43,49500.0,4.7211,4.7211,4.7084,4.7148,49500.0
2013-03-28 10:45:00,7.43,7.43,7.42,7.42,21300.0,4.7148,4.7148,4.7084,4.7084,21300.0
2013-03-28 10:50:00,7.43,7.43,7.42,7.43,8900.0,4.7148,4.7148,4.7084,4.7148,8900.0
2013-03-28 10:55:00,7.43,7.44,7.42,7.43,81900.0,4.7148,4.7211,4.7084,4.7148,81900.0
2013-03-28 11:00:00,7.43,7.43,7.41,7.42,36500.0,4.7148,4.7148,4.7021,4.7084,36500.0
2013-03-28 11:05:00,7.41,7.42,7.41,7.41,19900.0,4.7021,4.7084,4.7021,4.7021,19900.0
2013-03-28 11:10:00,7.42,7.42,7.41,7.41,5300.0,4.7084,4.7084,4.7021,4.7021,5300.0
2013-03-28 11:15:00,7.41,7.42,7.41,7.42,4500.0,4.7021,4.7084,4.7021,4.7084,4500.0
2013-03-28 11:20:00,7.42,7.42,7.41,7.42,16800.0,4.7084,4.7084,4.7021,4.7084,16800.0
2013-03-28 11:25:00,7.42,7.42,7.4,7.42,104100.0,4.7084,4.7084,4.6957,4.7084,104100.0
2013-03-28 11:30:00,7.42,7.43,7.42,7.42,50100.0,4.7084,4.7148,4.7084,4.7084,50100.0
2013-03-28 11:35:00,7.43,7.43,7.42,7.42,12000.0,4.7148,4.7148,4.7084,4.7084,12000.0
2013-03-28 11:40:00,7.42,7.43,7.41,7.41,41400.0,4.7084,4.7148,4.7021,4.7021,41400.0
2013-03-28 11:45:00,7.41,7.42,7.4,7.4,26000.0,4.7021,4.7084,4.6957,4.6957,26000.0
2013-03-28 11:50:00,7.4,7.42,7.4,7.42,29300.0,4.6957,4.7084,4.6957,4.7084,29300.0
2013-03-28 11:55:00,7.42,7.42,7.41,7.42,5600.0,4.7084,4.7084,4.7021,4.7084,5600.0
2013-03-28 12:00:00,7.42,7.42,7.4,7.4,47800.0,4.7084,4.7084,4.6957,4.6957,47800.0
2013-03-28 12:05:00,7.4,7.41,7.4,7.4,21300.0,4.6957,4.7021,4.6957,4.6957,21300.0
2013-03-28 12:10:00,7.4,7.41,7.4,7.4,63400.0,4.6957,4.7021,4.6957,4.6957,63400.0
2013-03-28 12:15:00,7.4,7.41,7.4,7.4,16600.0,4.6957,4.7021,4.6957,4.6957,16600.0
2013-03-28 12:20:00,7.4,7.41,7.4,7.4,5000.0,4.6957,4.7021,4.6957,4.6957,5000.0
2013-03-28 12:25:00,7.41,7.41,7.39,7.39,31100.0,4.7021,4.7021,4.6894,4.6894,31100.0
2013-03-28 12:30:00,7.39,7.4,7.39,7.4,21700.0,4.6894,4.6957,4.6894,4.6957,21700.0
2013-03-28 12:35:00,7.4,7.4,7.39,7.39,3900.0,4.6957,4.6957,4.6894,4.6894,3900.0
2013-03-28 12:40:00,7.39,7.41,7.39,7.41,94800.0,4.6894,4.7021,4.6894,4.7021,94800.0
2013-03-28 12:45:00,7.4,7.41,7.4,7.41,15100.0,4.6957,4.7021,4.6957,4.7021,15100.0
2013-03-28 12:50:00,7.41,7.41,7.4,7.41,2200.0,4.7021,4.7021,4.6957,4.7021,2200.0
2013-03-28 12:55:00,7.41,7.41,7.4,7.41,5000.0,4.7021,4.7021,4.6957,4.7021,5000.0
2013-03-28 13:00:00,7.41,7.41,7.4,7.41,10700.0,4.7021,4.7021,4.6957,4.7021,10700.0
2013-03-28 13:05:00,7.41,7.41,7.4,7.41,3500.0,4.7021,4.7021,4.6957,4.7021,3500.0
2013-03-28 13:10:00,7.41,7.41,7.4,7.41,10500.0,4.7021,4.7021,4.6957,4.7021,10500.0
2013-03-28 13:15:00,7.41,7.41,7.4,7.4,5300.0,4.7021,4.7021,4.6957,4.6957,5300.0
2013-03-28 13:20:00,7.41,7.41,7.4,7.41,10300.0,4.7021,4.7021,4.6957,4.7021,10300.0
2013-03-28 13:25:00,7.41,7.41,7.4,7.41,4900.0,4.7021,4.7021,4.6957,4.7021,4900.0
2013-03-28 13:30:00,7.41,7.41,7.4,7.41,12700.0,4.7021,4.7021,4.6957,4.7021,12700.0
2013-03-28 13:35:00,7.41,7.41,7.4,7.41,6500.0,4.7021,4.7021,4.6957,4.7021,6500.0
2013-03-28 13:40:00,7.41,7.41,7.4,7.41,12700.0,4.7021,4.7021,4.6957,4.7021,12700.0
2013-03-28 13:45:00,7.41,7.41,7.4,7.41,3800.0,4.7021,4.7021,4.6957,4.7021,3800.0
2013-03-28 13:50:00,7.41,7.41,7.4,7.41,7600.0,4.7021,4.7021,4.6957,4.7021,7600.0
2013-03-28 13:55:00,7.41,7.41,7.4,7.4,3400.0,4.7021,4.7021,4.6957,4.6957,3400.0
2013-03-28 14:00:00,7.41,7.42,7.41,7.42,30700.0,4.7021,4.7084,4.7021,4.7084,30700.0
2013-03-28 14:05:00,7.42,7.42,7.41,7.42,3000.0,4.7084,4.7084,4.7021,4.7084,3000.0
2013-03-28 14:10:00,7.42,7.42,7.41,7.42,9300.0,4.7084,4.7084,4.7021,4.7084,9300.0
2013-03-28 14:15:00,7.42,7.42,7.41,7.41,22000.0,4.7084,4.7084,4.7021,4.7021,22000.0
2013-03-28 14:20:00,7.42,7.42,7.41,7.42,6700.0,4.7084,4.7084,4.7021,4.7084,6700.0
2013-03-28 14:25:00,7.42,7.42,7.41,7.42,2900.0,4.7084,4.7084,4.7021,4.7084,2900.0
2013-03-28 14:30:00,7.42,7.42,7.41,7.42,7400.0,4.7084,4.7084,4.7021,4.7084,7400.0
2013-03-28 14:35:00,7.42,7.42,7.41,7.42,14000.0,4.7084,4.7084,4.7021,4.7084,14000.0
2013-03-28 14:40:00,7.42,7.42,7.41,7.42,13900.0,4.7084,4.7084,4.7021,4.7084,13900.0
2013-03-28 14:45:00,7.42,7.42,7.41,7.42,13900.0,4.7084,4.7084,4.7021,4.7084,13900.0
2013-03-28 14:50:00,7.42,7.42,7.41,7.42,11700.0,4.7084,4.7084,4.7021,4.7084,11700.0
2013-03-28 14:55:00,7.42,7.42,7.41,7.42,13700.0,4.7084,4.7084,4.7021,4.7084,13700.0
2013-03-28 15:00:00,7.41,7.42,7.4,7.41,122100.0,4.7021,4.7084,4.6957,4.7021,122100.0
2013-03-28 15:05:00,7.41,7.41,7.4,7.4,40900.0,4.7021,4.7021,4.6957,4.6957,40900.0
2013-03-28 15:10:00,7.4,7.41,7.4,7.4,23800.0,4.6957,4.7021,4.6957,4.6957,23800.0
2013-03-28 15:15:00,7.41,7.41,7.4,7.41,60100.0,4.7021,4.7021,4.6957,4.7021,60100.0
2013-03-28 15:20:00,7.4,7.41,7.4,7.41,91200.0,4.6957,4.7021,4.6957,4.7021,91200.0
2013-03-28 15:25:00,7.41,7.42,7.4,7.42,163500.0,4.7021,4.7084,4.6957,4.7084,163500.0
2013-03-28 15:30:00,7.42,7.42,7.41,7.42,23200.0,4.7084,4.7084,4.7021,4.7084,23200.0
2013-03-28 15:35:00,7.42,7.43,7.41,7.43,114800.0,4.7084,4.7148,4.7021,4.7148,114800.0
2013-03-28 15:40:00,7.43,7.43,7.42,7.43,37400.0,4.7148,4.7148,4.7084,4.7148,37400.0
2013-03-28 15:45:00,7.43,7.43,7.42,7.43,65800.0,4.7148,4.7148,4.7084,4.7148,65800.0
2013-03-28 15:50:00,7.43,7.44,7.42,7.43,236800.0,4.7148,4.7211,4.7084,4.7148,236800.0
2013-03-28 15:55:00,7.44,7.44,7.36,7.38,1703500.0,4.7211,4.7211,4.6703,4.683,1703500.0
2013-04-01 09:30:00,7.4,7.43,7.4,7.41,241400.0,4.6957,4.7148,4.6957,4.7021,241400.0
2013-04-01 09:35:00,7.42,7.43,7.41,7.42,135200.0,4.7084,4.7148,4.7021,4.7084,135200.0
2013-04-01 09:40:00,7.42,7.44,7.42,7.44,97900.0,4.7084,4.7211,4.7084,4.7211,97900.0
2013-04-01 09:45:00,7.44,7.44,7.42,7.42,25400.0,4.7211,4.7211,4.7084,4.7084,25400.0
2013-04-01 09:50:00,7.42,7.43,7.42,7.42,26200.0,4.7084,4.7148,4.7084,4.7084,26200.0
2013-04-01 09:55:00,7.43,7.43,7.41,7.42,231500.0,4.7148,4.7148,4.7021,4.7084,231500.0
2013-04-01 10:00:00,7.42,7.43,7.39,7.4,254400.0,4.7084,4.7148,4.6894,4.6957,254400.0
2013-04-01 10:05:00,7.4,7.41,7.39,7.41,29400.0,4.6957,4.7021,4.6894,4.7021,29400.0
2013-04-01 10:10:00,7.41,7.41,7.4,7.41,110200.0,4.7021,4.7021,4.6957,4.7021,110200.0
2013-04-01 10:15:00,7.41,7.41,7.4,7.41,21600.0,4.7021,4.7021,4.6957,4.7021,21600.0
2013-04-01 10:20:00,7.41,7.41,7.4,7.41,8400.0,4.7021,4.7021,4.6957,4.7021,8400.0
2013-04-01 10:25:00,7.41,7.41,7.38,7.38,68700.0,4.7021,4.7021,4.683,4.683,68700.0
2013-04-01 10:30:00,7.38,7.39,7.36,7.36,100300.0,4.683,4.6894,4.6703,4.6703,100300.0
2013-04-01 10:35:00,7.36,7.37,7.36,7.37,159800.0,4.6703,4.6767,4.6703,4.6767,159800.0
2013-04-01 10:40:00,7.37,7.37,7.35,7.36,71400.0,4.6767,4.6767,4.664,4.6703,71400.0
2013-04-01 10:45:00,7.36,7.36,7.34,7.35,117900.0,4.6703,4.6703,4.6576,4.664,117900.0
2013-04-01 10:50:00,7.35,7.35,7.33,7.33,155000.0,4.664,4.664,4.6513,4.6513,155000.0
2013-04-01 10:55:00,7.33,7.34,7.32,7.32,77600.0,4.6513,4.6576,4.645,4.645,77600.0
2013-04-01 11:00:00,7.32,7.33,7.32,7.32,13900.0,4.645,4.6513,4.645,4.645,13900.0
2013-04-01 11:05:00,7.33,7.34,7.32,7.34,61400.0,4.6513,4.6576,4.645,4.6576,61400.0
2013-04-01 11:10:00,7.34,7.34,7.33,7.34,10800.0,4.6576,4.6576,4.6513,4.6576,10800.0
2013-04-01 11:15:00,7.34,7.34,7.33,7.34,72500.0,4.6576,4.6576,4.6513,4.6576,72500.0
2013-04-01 11:20:00,7.34,7.35,7.33,7.35,50900.0,4.6576,4.664,4.6513,4.664,50900.0
2013-04-01 11:25:00,7.35,7.35,7.33,7.33,89400.0,4.664,4.664,4.6513,4.6513,89400.0
2013-04-01 11:30:00,7.33,7.34,7.33,7.33,11400.0,4.6513,4.6576,4.6513,4.6513,11400.0
2013-04-01 11:35:00,7.34,7.34,7.33,7.33,43100.0,4.6576,4.6576,4.6513,4.6513,43100.0
2013-04-01 11:40:00,7.33,7.34,7.33,7.34,4700.0,4.6513,4.6576,4.6513,4.6576,4700.0
2013-04-01 11:45:00,7.33,7.34,7.33,7.34,5100.0,4.6513,4.6576,4.6513,4.6576,5100.0
2013-04-01 11:50:00,7.33,7.34,7.33,7.34,10600.0,4.6513,4.6576,4.6513,4.6576,10600.0
2013-04-01 11:55:00,7.33,7.34,7.33,7.33,23500.0,4.6513,4.6576,4.6513,4.6513,23500.0
2013-04-01 12:00:00,7.34,7.34,7.33,7.33,9500.0,4.6576,4.6576,4.6513,4.6513,9500.0
2013-04-01 12:05:00,7.33,7.34,7.33,7.33,8400.0,4.6513,4.6576,4.6513,4.6513,8400.0
2013-04-01 12:10:00,7.33,7.34,7.33,7.34,5700.0,4.6513,4.6576,4.6513,4.6576,5700.0
2013-04-01 12:15:00,7.34,7.34,7.33,7.34,42300.0,4.6576,4.6576,4.6513,4.6576,42300.0
2013-04-01 12:20:00,7.33,7.35,7.33,7.33,147300.0,4.6513,4.664,4.6513,4.6513,147300.0
2013-04-01 12:25:00,7.33,7.34,7.33,7.34,7800.0,4.6513,4.6576,4.6513,4.6576,7800.0
2013-04-01 12:30:00,7.34,7.34,7.33,7.33,3900.0,4.6576,4.6576,4.6513,4.6513,3900.0
2013-04-01 12:35:00,7.34,7.34,7.33,7.34,2900.0,4.6576,4.6576,4.6513,4.6576,2900.0
2013-04-01 12:40:00,7.34,7.34,7.32,7.34,156400.0,4.6576,4.6576,4.645,4.6576,156400.0
2013-04-01 12:45:00,7.34,7.34,7.33,7.34,3300.0,4.6576,4.6576,4.6513,4.6576,3300.0
2013-04-01 12:50:00,7.33,7.34,7.33,7.33,14700.0,4.6513,4.6576,4.6513,4.6513,14700.0
2013-04-01 12:55:00,7.34,7.35,7.33,7.34,210900.0,4.6576,4.664,4.6513,4.6576,210900.0
2013-04-01 13:00:00,7.33,7.36,7.33,7.36,115700.0,4.6513,4.6703,4.6513,4.6703,115700.0
2013-04-01 13:05:00,7.36,7.36,7.35,7.36,72500.0,4.6703,4.6703,4.664,4.6703,72500.0
2013-04-01 13:10:00,7.35,7.36,7.35,7.36,5700.0,4.664,4.6703,4.664,4.6703,5700.0
2013-04-01 13:15:00,7.36,7.36,7.35,7.36,15800.0,4.6703,4.6703,4.664,4.6703,15800.0
2013-04-01 13:20:00,7.35,7.36,7.35,7.36,8400.0,4.664,4.6703,4.664,4.6703,8400.0
2013-04-01 13:25:00,7.36,7.37,7.36,7.37,50300.0,4.6703,4.6767,4.6703,4.6767,50300.0
2013-04-01 13:30:00,7.37,7.37,7.36,7.36,24700.0,4.6767,4.6767,4.6703,4.6703,24700.0
2013-04-01 13:35:00,7.37,7.37,7.36,7.37,7400.0,4.6767,4.6767,4.6703,4.6767,7400.0
2013-04-01 13:40:00,7.37,7.37,7.36,7.37,41700.0,4.6767,4.6767,4.6703,4.6767,41700.0
2013-04-01 13:45:00,7.37,7.37,7.36,7.36,19200.0,4.6767,4.6767,4.6703,4.6703,19200.0
2013-04-01 13:50:00,7.37,7.37,7.36,7.37,3400.0,4.6767,4.6767,4.6703,4.6767,3400.0
2013-04-01 13:55:00,7.37,7.37,7.35,7.35,67500.0,4.6767,4.6767,4.664,4.664,67500.0
2013-04-01 14:00:00,7.36,7.36,7.35,7.36,6600.0,4.6703,4.6703,4.664,4.6703,6600.0
2013-04-01 14:05:00,7.36,7.36,7.35,7.35,91600.0,4.6703,4.6703,4.664,4.664,91600.0
2013-04-01 14:10:00,7.36,7.36,7.35,7.36,14500.0,4.6703,4.6703,4.664,4.6703,14500.0
2013-04-01 14:15:00,7.36,7.36,7.35,7.36,8000.0,4.6703,4.6703,4.664,4.6703,8000.0
2013-04-01 14:20:00,7.36,7.36,7.35,7.36,19400.0,4.6703,4.6703,4.664,4.6703,19400.0
2013-04-01 14:25:00,7.36,7.36,7.35,7.35,10600.0,4.6703,4.6703,4.664,4.664,10600.0
2013-04-01 14:30:00,7.35,7.36,7.35,7.36,12200.0,4.664,4.6703,4.664,4.6703,12200.0
2013-04-01 14:35:00,7.36,7.36,7.34,7.35,54100.0,4.6703,4.6703,4.6576,4.664,54100.0
2013-04-01 14:40:00,7.35,7.35,7.34,7.35,4600.0,4.664,4.664,4.6576,4.664,4600.0
2013-04-01 14:45:00,7.34,7.35,7.34,7.35,11100.0,4.6576,4.664,4.6576,4.664,11100.0
2013-04-01 14:50:00,7.35,7.35,7.34,7.34,8700.0,4.664,4.664,4.6576,4.6576,8700.0
2013-04-01 14:55:00,7.35,7.35,7.34,7.35,20300.0,4.664,4.664,4.6576,4.664,20300.0
2013-04-01 15:00:00,7.34,7.35,7.32,7.32,180600.0,4.6576,4.664,4.645,4.645,180600.0
2013-04-01 15:05:00,7.33,7.33,7.31,7.32,215600.0,4.6513,4.6513,4.6386,4.645,215600.0
2013-04-01 15:10:00,7.32,7.32,7.31,7.32,28500.0,4.645,4.645,4.6386,4.645,28500.0
2013-04-01 15:15:00,7.31,7.32,7.31,7.31,18600.0,4.6386,4.645,4.6386,4.6386,18600.0
2013-04-01 15:20:00,7.31,7.33,7.31,7.33,302500.0,4.6386,4.6513,4.6386,4.6513,302500.0
2013-04-01 15:25:00,7.33,7.33,7.32,7.32,180700.0,4.6513,4.6513,4.645,4.645,180700.0
2013-04-01 15:30:00,7.33,7.33,7.32,7.33,59900.0,4.6513,4.6513,4.645,4.6513,59900.0
2013-04-01 15:35:00,7.33,7.33,7.32,7.33,28000.0,4.6513,4.6513,4.645,4.6513,28000.0
2013-04-01 15:40:00,7.32,7.33,7.32,7.33,27800.0,4.645,4.6513,4.645,4.6513,27800.0
2013-04-01 15:45:00,7.33,7.33,7.32,7.33,59100.0,4.6513,4.6513,4.645,4.6513,59100.0
2013-04-01 15:50:00,7.33,7.34,7.32,7.32,591100.0,4.6513,4.6576,4.645,4.645,591100.0
2013-04-01 15:55:00,7.32,7.34,7.32,7.33,619700.0,4.645,4.6576,4.645,4.6513,619700.0
2013-04-02 09:30:00,7.33,7.36,7.31,7.33,332700.0,4.6513,4.6703,4.6386,4.6513,332700.0
2013-04-02 09:35:00,7.33,7.36,7.33,7.34,93100.0,4.6513,4.6703,4.6513,4.6576,93100.0
2013-04-02 09:40:00,7.35,7.35,7.33,7.35,367200.0,4.664,4.664,4.6513,4.664,367200.0
2013-04-02 09:45:00,7.35,7.35,7.32,7.33,138300.0,4.664,4.664,4.645,4.6513,138300.0
2013-04-02 09:50:00,7.33,7.34,7.33,7.34,13300.0,4.6513,4.6576,4.6513,4.6576,13300.0
2013-04-02 09:55:00,7.33,7.34,7.33,7.33,25700.0,4.6513,4.6576,4.6513,4.6513,25700.0
2013-04-02 10:00:00,7.33,7.35,7.33,7.34,258500.0,4.6513,4.664,4.6513,4.6576,258500.0
2013-04-02 10:05:00,7.34,7.35,7.33,7.33,64400.0,4.6576,4.664,4.6513,4.6513,64400.0
2013-04-02 10:10:00,7.33,7.33,7.31,7.31,117700.0,4.6513,4.6513,4.6386,4.6386,117700.0
2013-04-02 10:15:00,7.32,7.32,7.29,7.29,169700.0,4.645,4.645,4.6259,4.6259,169700.0
2013-04-02 10:20:00,7.29,7.3,7.27,7.29,309100.0,4.6259,4.6323,4.6132,4.6259,309100.0
2013-04-02 10:25:00,7.29,7.3,7.29,7.3,23200.0,4.6259,4.6323,4.6259,4.6323,23200.0
2013-04-02 10:30:00,7.29,7.3,7.27,7.27,110700.0,4.6259,4.6323,4.6132,4.6132,110700.0
2013-04-02 10:35:00,7.28,7.29,7.27,7.29,112000.0,4.6196,4.6259,4.6132,4.6259,112000.0
2013-04-02 10:40:00,7.29,7.3,7.28,7.29,60100.0,4.6259,4.6323,4.6196,4.6259,60100.0
2013-04-02 10:45:00,7.3,7.3,7.29,7.29,71800.0,4.6323,4.6323,4.6259,4.6259,71800.0
2013-04-02 10:50:00,7.29,7.31,7.29,7.3,201300.0,4.6259,4.6386,4.6259,4.6323,201300.0
2013-04-02 10:55:00,7.31,7.31,7.3,7.31,131000.0,4.6386,4.6386,4.6323,4.6386,131000.0
2013-04-02 11:00:00,7.31,7.31,7.3,7.31,174800.0,4.6386,4.6386,4.6323,4.6386,174800.0
2013-04-02 11:05:00,7.31,7.31,7.28,7.29,181900.0,4.6386,4.6386,4.6196,4.6259,181900.0
2013-04-02 11:10:00,7.29,7.3,7.29,7.29,90800.0,4.6259,4.6323,4.6259,4.6259,90800.0
2013-04-02 11:15:00,7.29,7.3,7.29,7.29,22900.0,4.6259,4.6323,4.6259,4.6259,22900.0
2013-04-02 11:20:00,7.3,7.32,7.29,7.32,142500.0,4.6323,4.645,4.6259,4.645,142500.0
2013-04-02 11:25:00,7.32,7.32,7.31,7.31,70000.0,4.645,4.645,4.6386,4.6386,70000.0
2013-04-02 11:30:00,7.32,7.32,7.31,7.31,37800.0,4.645,4.645,4.6386,4.6386,37800.0
2013-04-02 11:35:00,7.31,7.32,7.3,7.31,89000.0,4.6386,4.645,4.6323,4.6386,89000.0
2013-04-02 11:40:00,7.3,7.31,7.3,7.31,16500.0,4.6323,4.6386,4.6323,4.6386,16500.0
2013-04-02 11:45:00,7.3,7.31,7.29,7.29,60000.0,4.6323,4.6386,4.6259,4.6259,60000.0
2013-04-02 11:50:00,7.29,7.3,7.29,7.29,42800.0,4.6259,4.6323,4.6259,4.6259,42800.0
2013-04-02 11:55:00,7.29,7.3,7.29,7.29,42000.0,4.6259,4.6323,4.6259,4.6259,42000.0
2013-04-02 12:00:00,7.29,7.3,7.28,7.3,75800.0,4.6259,4.6323,4.6196,4.6323,75800.0
2013-04-02 12:05:00,7.29,7.3,7.29,7.3,19500.0,4.6259,4.6323,4.6259,4.6323,19500.0
2013-04-02 12:10:00,7.3,7.3,7.29,7.3,19500.0,4.6323,4.6323,4.6259,4.6323,19500.0
2013-04-02 12:15:00,7.29,7.3,7.29,7.3,22300.0,4.6259,4.6323,4.6259,4.6323,22300.0
2013-04-02 12:20:00,7.3,7.3,7.29,7.29,7500.0,4.6323,4.6323,4.6259,4.6259,7500.0
2013-04-02 12:25:00,7.29,7.3,7.29,7.3,14100.0,4.6259,4.6323,4.6259,4.6323,14100.0
2013-04-02 12:30:00,7.29,7.32,7.29,7.31,384600.0,4.6259,4.645,4.6259,4.6386,384600.0
2013-04-02 12:35:00,7.31,7.31,7.3,7.3,14700.0,4.6386,4.6386,4.6323,4.6323,14700.0
2013-04-02 12:40:00,7.31,7.31,7.3,7.31,23000.0,4.6386,4.6386,4.6323,4.6386,23000.0
2013-04-02 12:45:00,7.31,7.31,7.3,7.31,20800.0,4.6386,4.6386,4.6323,4.6386,20800.0
2013-04-02 12:50:00,7.31,7.31,7.3,7.31,7000.0,4.6386,4.6386,4.6323,4.6386,7000.0
2013-04-02 12:55:00,7.31,7.31,7.3,7.31,14200.0,4.6386,4.6386,4.6323,4.6386,14200.0
2013-04-02 13:00:00,7.31,7.31,7.3,7.3,10700.0,4.6386,4.6386,4.6323,4.6323,10700.0
2013-04-02 13:05:00,7.3,7.31,7.3,7.31,7100.0,4.6323,4.6386,4.6323,4.6386,7100.0
2013-04-02 13:10:00,7.3,7.31,7.3,7.3,22000.0,4.6323,4.6386,4.6323,4.6323,22000.0
2013-04-02 13:15:00,7.3,7.31,7.29,7.29,79000.0,4.6323,4.6386,4.6259,4.6259,79000.0
2013-04-02 13:20:00,7.29,7.3,7.29,7.3,4500.0,4.6259,4.6323,4.6259,4.6323,4500.0
2013-04-02 13:25:00,7.3,7.3,7.29,7.3,25700.0,4.6323,4.6323,4.6259,4.6323,25700.0
2013-04-02 13:30:00,7.3,7.3,7.29,7.29,25000.0,4.6323,4.6323,4.6259,4.6259,25000.0
2013-04-02 13:35:00,7.29,7.3,7.29,7.3,10600.0,4.6259,4.6323,4.6259,4.6323,10600.0
2013-04-02 13:40:00,7.3,7.3,7.29,7.29,32400.0,4.6323,4.6323,4.6259,4.6259,32400.0
2013-04-02 13:45:00,7.29,7.3,7.29,7.3,10000.0,4.6259,4.6323,4.6259,4.6323,10000.0
2013-04-02 13:50:00,7.29,7.3,7.29,7.3,73100.0,4.6259,4.6323,4.6259,4.6323,73100.0
2013-04-02 13:55:00,7.3,7.3,7.29,7.3,13200.0,4.6323,4.6323,4.6259,4.6323,13200.0
2013-04-02 14:00:00,7.3,7.31,7.29,7.31,40500.0,4.6323,4.6386,4.6259,4.6386,40500.0
2013-04-02 14:05:00,7.31,7.31,7.3,7.3,27000.0,4.6386,4.6386,4.6323,4.6323,27000.0
2013-04-02 14:10:00,7.31,7.31,7.29,7.29,48700.0,4.6386,4.6386,4.6259,4.6259,48700.0
2013-04-02 14:15:00,7.29,7.3,7.29,7.29,11200.0,4.6259,4.6323,4.6259,4.6259,11200.0
2013-04-02 14:20:00,7.29,7.3,7.29,7.3,12100.0,4.6259,4.6323,4.6259,4.6323,12100.0
2013-04-02 14:25:00,7.29,7.3,7.29,7.29,46800.0,4.6259,4.6323,4.6259,4.6259,46800.0
2013-04-02 14:30:00,7.29,7.3,7.29,7.29,32300.0,4.6259,4.6323,4.6259,4.6259,32300.0
2013-04-02 14:35:00,7.29,7.29,7.28,7.29,77500.0,4.6259,4.6259,4.6196,4.6259,77500.0
2013-04-02 14:40:00,7.29,7.29,7.28,7.29,18500.0,4.6259,4.6259,4.6196,4.6259,18500.0
2013-04-02 14:45:00,7.29,7.29,7.28,7.28,16400.0,4.6259,4.6259,4.6196,4.6196,16400.0
2013-04-02 14:50:00,7.29,7.29,7.27,7.27,139600.0,4.6259,4.6259,4.6132,4.6132,139600.0
2013-04-02 14:55:00,7.27,7.28,7.27,7.27,47700.0,4.6132,4.6196,4.6132,4.6132,47700.0
2013-04-02 15:00:00,7.27,7.29,7.27,7.28,130700.0,4.6132,4.6259,4.6132,4.6196,130700.0
2013-04-02 15:05:00,7.28,7.29,7.28,7.29,7800.0,4.6196,4.6259,4.6196,4.6259,7800.0
2013-04-02 15:10:00,7.29,7.29,7.28,7.29,7500.0,4.6259,4.6259,4.6196,4.6259,7500.0
2013-04-02 15:15:00,7.29,7.29,7.27,7.27,72700.0,4.6259,4.6259,4.6132,4.6132,72700.0
2013-04-02 15:20:00,7.27,7.28,7.27,7.28,39300.0,4.6132,4.6196,4.6132,4.6196,39300.0
2013-04-02 15:25:00,7.27,7.28,7.27,7.27,38400.0,4.6132,4.6196,4.6132,4.6132,38400.0
2013-04-02 15:30:00,7.27,7.28,7.26,7.28,139700.0,4.6132,4.6196,4.6069,4.6196,139700.0
2013-04-02 15:35:00,7.28,7.28,7.27,7.28,13400.0,4.6196,4.6196,4.6132,4.6196,13400.0
2013-04-02 15:40:00,7.28,7.28,7.26,7.26,85000.0,4.6196,4.6196,4.6069,4.6069,85000.0
2013-04-02 15:45:00,7.27,7.27,7.26,7.27,72300.0,4.6132,4.6132,4.6069,4.6132,72300.0
2013-04-02 15:50:00,7.27,7.28,7.27,7.28,82500.0,4.6132,4.6196,4.6132,4.6196,82500.0
2013-04-02 15:55:00,7.28,7.28,7.26,7.27,461900.0,4.6196,4.6196,4.6069,4.6132,461900.0
2013-04-03 09:30:00,7.27,7.32,7.26,7.3,123300.0,4.6132,4.645,4.6069,4.6323,123300.0
2013-04-03 09:35:00,7.29,7.3,7.27,7.28,151400.0,4.6259,4.6323,4.6132,4.6196,151400.0
2013-04-03 09:40:00,7.27,7.28,7.23,7.23,173800.0,4.6132,4.6196,4.5878,4.5878,173800.0
2013-04-03 09:45:00,7.24,7.25,7.23,7.24,197500.0,4.5942,4.6005,4.5878,4.5942,197500.0
2013-04-03 09:50:00,7.24,7.25,7.21,7.22,435900.0,4.5942,4.6005,4.5752,4.5815,435900.0
2013-04-03 09:55:00,7.22,7.24,7.21,7.24,219100.0,4.5815,4.5942,4.5752,4.5942,219100.0
2013-04-03 10:00:00,7.23,7.24,7.21,7.21,121600.0,4.5878,4.5942,4.5752,4.5752,121600.0
2013-04-03 10:05:00,7.21,7.22,7.2,7.21,179800.0,4.5752,4.5815,4.5688,4.5752,179800.0
2013-04-03 10:10:00,7.21,7.21,7.2,7.21,125100.0,4.5752,4.5752,4.5688,4.5752,125100.0
2013-04-03 10:15:00,7.21,7.21,7.19,7.2,344200.0,4.5752,4.5752,4.5625,4.5688,344200.0
2013-04-03 10:20:00,7.21,7.21,7.2,7.21,43200.0,4.5752,4.5752,4.5688,4.5752,43200.0
2013-04-03 10:25:00,7.2,7.21,7.2,7.21,50800.0,4.5688,4.5752,4.5688,4.5752,50800.0
2013-04-03 10:30:00,7.2,7.21,7.2,7.21,38500.0,4.5688,4.5752,4.5688,4.5752,38500.0
2013-04-03 10:35:00,7.21,7.22,7.2,7.21,97300.0,4.5752,4.5815,4.5688,4.5752,97300.0
2013-04-03 10:40:00,7.22,7.22,7.21,7.21,50500.0,4.5815,4.5815,4.5752,4.5752,50500.0
2013-04-03 10:45:00,7.22,7.23,7.21,7.21,310700.0,4.5815,4.5878,4.5752,4.5752,310700.0
2013-04-03 10:50:00,7.22,7.23,7.21,7.23,56700.0,4.5815,4.5878,4.5752,4.5878,56700.0
2013-04-03 10:55:00,7.22,7.23,7.19,7.19,209200.0,4.5815,4.5878,4.5625,4.5625,209200.0
2013-04-03 11:00:00,7.19,7.2,7.17,7.18,173200.0,4.5625,4.5688,4.5498,4.5561,173200.0
2013-04-03 11:05:00,7.18,7.2,7.18,7.2,217200.0,4.5561,4.5688,4.5561,4.5688,217200.0
2013-04-03 11:10:00,7.2,7.2,7.18,7.2,134100.0,4.5688,4.5688,4.5561,4.5688,134100.0
2013-04-03 11:15:00,7.2,7.2,7.19,7.2,26400.0,4.5688,4.5688,4.5625,4.5688,26400.0
2013-04-03 11:20:00,7.2,7.2,7.19,7.2,46500.0,4.5688,4.5688,4.5625,4.5688,46500.0
2013-04-03 11:25:00,7.2,7.21,7.2,7.21,71700.0,4.5688,4.5752,4.5688,4.5752,71700.0
2013-04-03 11:30:00,7.21,7.21,7.2,7.21,45200.0,4.5752,4.5752,4.5688,4.5752,45200.0
2013-04-03 11:35:00,7.21,7.22,7.2,7.22,92300.0,4.5752,4.5815,4.5688,4.5815,92300.0
2013-04-03 11:40:00,7.22,7.22,7.2,7.21,94400.0,4.5815,4.5815,4.5688,4.5752,94400.0
2013-04-03 11:45:00,7.2,7.21,7.2,7.21,58800.0,4.5688,4.5752,4.5688,4.5752,58800.0
2013-04-03 11:50:00,7.21,7.21,7.2,7.21,16800.0,4.5752,4.5752,4.5688,4.5752,16800.0
2013-04-03 11:55:00,7.21,7.21,7.2,7.21,25300.0,4.5752,4.5752,4.5688,4.5752,25300.0
2013-04-03 12:00:00,7.21,7.21,7.2,7.2,38400.0,4.5752,4.5752,4.5688,4.5688,38400.0
2013-04-03 12:05:00,7.21,7.21,7.2,7.21,46000.0,4.5752,4.5752,4.5688,4.5752,46000.0
2013-04-03 12:10:00,7.2,7.21,7.2,7.2,35900.0,4.5688,4.5752,4.5688,4.5688,35900.0
2013-04-03 12:15:00,7.2,7.21,7.2,7.2,68500.0,4.5688,4.5752,4.5688,4.5688,68500.0
2013-04-03 12:20:00,7.2,7.21,7.19,7.19,40800.0,4.5688,4.5752,4.5625,4.5625,40800.0
2013-04-03 12:25:00,7.19,7.2,7.19,7.19,27000.0,4.5625,4.5688,4.5625,4.5625,27000.0
2013-04-03 12:30:00,7.19,7.2,7.19,7.2,32300.0,4.5625,4.5688,4.5625,4.5688,32300.0
2013-04-03 12:35:00,7.2,7.2,7.19,7.19,25700.0,4.5688,4.5688,4.5625,4.5625,25700.0
2013-04-03 12:40:00,7.2,7.2,7.18,7.18,60100.0,4.5688,4.5688,4.5561,4.5561,60100.0
2013-04-03 12:45:00,7.18,7.19,7.17,7.17,102300.0,4.5561,4.5625,4.5498,4.5498,102300.0
2013-04-03 12:50:00,7.17,7.18,7.17,7.18,73300.0,4.5498,4.5561,4.5498,4.5561,73300.0
2013-04-03 12:55:00,7.18,7.18,7.18,7.18,18800.0,4.5561,4.5561,4.5561,4.5561,18800.0
2013-04-03 13:00:00,7.18,7.2,7.18,7.2,166000.0,4.5561,4.5688,4.5561,4.5688,166000.0
2013-04-03 13:05:00,7.2,7.2,7.19,7.2,19500.0,4.5688,4.5688,4.5625,4.5688,19500.0
2013-04-03 13:10:00,7.2,7.2,7.18,7.19,115500.0,4.5688,4.5688,4.5561,4.5625,115500.0
2013-04-03 13:15:00,7.18,7.19,7.18,7.19,41200.0,4.5561,4.5625,4.5561,4.5625,41200.0
2013-04-03 13:20:00,7.19,7.19,7.17,7.17,56700.0,4.5625,4.5625,4.5498,4.5498,56700.0
2013-04-03 13:25:00,7.18,7.18,7.17,7.18,11800.0,4.5561,4.5561,4.5498,4.5561,11800.0
2013-04-03 13:30:00,7.17,7.18,7.16,7.16,173900.0,4.5498,4.5561,4.5434,4.5434,173900.0
2013-04-03 13:35:00,7.16,7.17,7.15,7.16,110300.0,4.5434,4.5498,4.5371,4.5434,110300.0
2013-04-03 13:40:00,7.16,7.16,7.15,7.15,23500.0,4.5434,4.5434,4.5371,4.5371,23500.0
2013-04-03 13:45:00,7.16,7.16,7.15,7.16,35800.0,4.5434,4.5434,4.5371,4.5434,35800.0
2013-04-03 13:50:00,7.16,7.17,7.15,7.17,68300.0,4.5434,4.5498,4.5371,4.5498,68300.0
2013-04-03 13:55:00,7.17,7.17,7.16,7.17,34500.0,4.5498,4.5498,4.5434,4.5498,34500.0
2013-04-03 14:00:00,7.17,7.17,7.16,7.16,86200.0,4.5498,4.5498,4.5434,4.5434,86200.0
2013-04-03 14:05:00,7.17,7.17,7.15,7.16,118000.0,4.5498,4.5498,4.5371,4.5434,118000.0
2013-04-03 14:10:00,7.16,7.17,7.16,7.16,43500.0,4.5434,4.5498,4.5434,4.5434,43500.0
2013-04-03 14:15:00,7.17,7.18,7.16,7.18,99600.0,4.5498,4.5561,4.5434,4.5561,99600.0
2013-04-03 14:20:00,7.18,7.18,7.16,7.16,70900.0,4.5561,4.5561,4.5434,4.5434,70900.0
2013-04-03 14:25:00,7.17,7.17,7.15,7.15,66800.0,4.5498,4.5498,4.5371,4.5371,66800.0
2013-04-03 14:30:00,7.15,7.17,7.15,7.17,90700.0,4.5371,4.5498,4.5371,4.5498,90700.0
2013-04-03 14:35:00,7.17,7.18,7.16,7.18,61600.0,4.5498,4.5561,4.5434,4.5561,61600.0
2013-04-03 14:40:00,7.18,7.18,7.17,7.18,88600.0,4.5561,4.5561,4.5498,4.5561,88600.0
2013-04-03 14:45:00,7.17,7.18,7.16,7.18,151600.0,4.5498,4.5561,4.5434,4.5561,151600.0
2013-04-03 14:50:00,7.18,7.19,7.17,7.19,91400.0,4.5561,4.5625,4.5498,4.5625,91400.0
2013-04-03 14:55:00,7.19,7.19,7.18,7.18,51400.0,4.5625,4.5625,4.5561,4.5561,51400.0
2013-04-03 15:00:00,7.19,7.19,7.18,7.19,19000.0,4.5625,4.5625,4.5561,4.5625,19000.0
2013-04-03 15:05:00,7.19,7.19,7.17,7.18,109000.0,4.5625,4.5625,4.5498,4.5561,109000.0
2013-04-03 15:10:00,7.18,7.18,7.17,7.17,49200.0,4.5561,4.5561,4.5498,4.5498,49200.0
2013-04-03 15:15:00,7.18,7.18,7.17,7.18,30700.0,4.5561,4.5561,4.5498,4.5561,30700.0
2013-04-03 15:20:00,7.17,7.18,7.16,7.17,108900.0,4.5498,4.5561,4.5434,4.5498,108900.0
2013-04-03 15:25:00,7.17,7.17,7.16,7.16,14800.0,4.5498,4.5498,4.5434,4.5434,14800.0
2013-04-03 15:30:00,7.17,7.17,7.16,7.16,78400.0,4.5498,4.5498,4.5434,4.5434,78400.0
2013-04-03 15:35:00,7.16,7.17,7.14,7.15,164600.0,4.5434,4.5498,4.5307,4.5371,164600.0
2013-04-03 15:40:00,7.15,7.17,7.14,7.17,230700.0,4.5371,4.5498,4.5307,4.5498,230700.0
2013-04-03 15:45:00,7.17,7.19,7.16,7.19,173300.0,4.5498,4.5625,4.5434,4.5625,173300.0
2013-04-03 15:50:00,7.19,7.19,7.18,7.18,130000.0,4.5625,4.5625,4.5561,4.5561,130000.0
2013-04-03 15:55:00,7.19,7.2,7.18,7.18,478500.0,4.5625,4.5688,4.5561,4.5561,478500.0
2013-04-04 09:30:00,7.19,7.22,7.19,7.21,270200.0,4.5625,4.5815,4.5625,4.5752,270200.0
2013-04-04 09:35:00,7.2,7.2,7.16,7.19,221000.0,4.5688,4.5688,4.5434,4.5625,221000.0
2013-04-04 09:40:00,7.19,7.22,7.19,7.22,98400.0,4.5625,4.5815,4.5625,4.5815,98400.0
2013-04-04 09:45:00,7.21,7.25,7.21,7.25,742600.0,4.5752,4.6005,4.5752,4.6005,742600.0
2013-04-04 09:50:00,7.25,7.26,7.23,7.24,144000.0,4.6005,4.6069,4.5878,4.5942,144000.0
2013-04-04 09:55:00,7.24,7.24,7.22,7.23,57800.0,4.5942,4.5942,4.5815,4.5878,57800.0
2013-04-04 10:00:00,7.23,7.25,7.22,7.25,130600.0,4.5878,4.6005,4.5815,4.6005,130600.0
2013-04-04 10:05:00,7.25,7.25,7.23,7.24,104000.0,4.6005,4.6005,4.5878,4.5942,104000.0
2013-04-04 10:10:00,7.23,7.23,7.21,7.22,100600.0,4.5878,4.5878,4.5752,4.5815,100600.0
2013-04-04 10:15:00,7.22,7.22,7.21,7.21,54800.0,4.5815,4.5815,4.5752,4.5752,54800.0
2013-04-04 10:20:00,7.21,7.22,7.21,7.21,23200.0,4.5752,4.5815,4.5752,4.5752,23200.0
2013-04-04 10:25:00,7.21,7.21,7.19,7.2,139800.0,4.5752,4.5752,4.5625,4.5688,139800.0
2013-04-04 10:30:00,7.19,7.21,7.19,7.2,240200.0,4.5625,4.5752,4.5625,4.5688,240200.0
2013-04-04 10:35:00,7.21,7.21,7.18,7.2,268200.0,4.5752,4.5752,4.5561,4.5688,268200.0
2013-04-04 10:40:00,7.2,7.21,7.19,7.21,166800.0,4.5688,4.5752,4.5625,4.5752,166800.0
2013-04-04 10:45:00,7.21,7.21,7.2,7.21,54800.0,4.5752,4.5752,4.5688,4.5752,54800.0
2013-04-04 10:50:00,7.21,7.22,7.2,7.22,149200.0,4.5752,4.5815,4.5688,4.5815,149200.0
2013-04-04 10:55:00,7.22,7.23,7.21,7.23,361400.0,4.5815,4.5878,4.5752,4.5878,361400.0
2013-04-04 11:00:00,7.23,7.23,7.22,7.23,70400.0,4.5878,4.5878,4.5815,4.5878,70400.0
2013-04-04 11:05:00,7.23,7.23,7.22,7.22,75000.0,4.5878,4.5878,4.5815,4.5815,75000.0
2013-04-04 11:10:00,7.22,7.23,7.22,7.22,86200.0,4.5815,4.5878,4.5815,4.5815,86200.0
2013-04-04 11:15:00,7.22,7.23,7.22,7.22,29000.0,4.5815,4.5878,4.5815,4.5815,29000.0
2013-04-04 11:20:00,7.23,7.24,7.22,7.24,142600.0,4.5878,4.5942,4.5815,4.5942,142600.0
2013-04-04 11:25:00,7.24,7.24,7.23,7.23,29000.0,4.5942,4.5942,4.5878,4.5878,29000.0
2013-04-04 11:30:00,7.24,7.24,7.22,7.22,75200.0,4.5942,4.5942,4.5815,4.5815,75200.0
2013-04-04 11:35:00,7.22,7.23,7.21,7.21,70800.0,4.5815,4.5878,4.5752,4.5752,70800.0
2013-04-04 11:40:00,7.21,7.22,7.21,7.22,23000.0,4.5752,4.5815,4.5752,4.5815,23000.0
2013-04-04 11:45:00,7.21,7.22,7.21,7.21,85800.0,4.5752,4.5815,4.5752,4.5752,85800.0
2013-04-04 11:50:00,7.21,7.22,7.2,7.2,78000.0,4.5752,4.5815,4.5688,4.5688,78000.0
2013-04-04 11:55:00,7.2,7.21,7.2,7.2,48400.0,4.5688,4.5752,4.5688,4.5688,48400.0
2013-04-04 12:00:00,7.2,7.21,7.19,7.19,95600.0,4.5688,4.5752,4.5625,4.5625,95600.0
2013-04-04 12:05:00,7.19,7.2,7.18,7.18,49600.0,4.5625,4.5688,4.5561,4.5561,49600.0
2013-04-04 12:10:00,7.18,7.19,7.18,7.18,29000.0,4.5561,4.5625,4.5561,4.5561,29000.0
2013-04-04 12:15:00,7.18,7.19,7.18,7.18,14800.0,4.5561,4.5625,4.5561,4.5561,14800.0
2013-04-04 12:20:00,7.18,7.19,7.18,7.18,57400.0,4.5561,4.5625,4.5561,4.5561,57400.0
2013-04-04 12:25:00,7.18,7.19,7.18,7.18,63200.0,4.5561,4.5625,4.5561,4.5561,63200.0
2013-04-04 12:30:00,7.19,7.19,7.18,7.18,22400.0,4.5625,4.5625,4.5561,4.5561,22400.0
2013-04-04 12:35:00,7.19,7.19,7.18,7.18,32800.0,4.5625,4.5625,4.5561,4.5561,32800.0
2013-04-04 12:40:00,7.18,7.19,7.17,7.17,202400.0,4.5561,4.5625,4.5498,4.5498,202400.0
2013-04-04 12:45:00,7.17,7.18,7.17,7.17,53600.0,4.5498,4.5561,4.5498,4.5498,53600.0
2013-04-04 12:50:00,7.17,7.18,7.15,7.16,275800.0,4.5498,4.5561,4.5371,4.5434,275800.0
2013-04-04 12:55:00,7.16,7.18,7.15,7.18,451600.0,4.5434,4.5561,4.5371,4.5561,451600.0
2013-04-04 13:00:00,7.18,7.19,7.18,7.19,290200.0,4.5561,4.5625,4.5561,4.5625,290200.0
2013-04-04 13:05:00,7.19,7.19,7.18,7.18,105800.0,4.5625,4.5625,4.5561,4.5561,105800.0
2013-04-04 13:10:00,7.18,7.19,7.17,7.19,231000.0,4.5561,4.5625,4.5498,4.5625,231000.0
2013-04-04 13:15:00,7.19,7.2,7.18,7.2,60200.0,4.5625,4.5688,4.5561,4.5688,60200.0
2013-04-04 13:20:00,7.2,7.2,7.19,7.2,11600.0,4.5688,4.5688,4.5625,4.5688,11600.0
2013-04-04 13:25:00,7.2,7.21,7.19,7.21,97400.0,4.5688,4.5752,4.5625,4.5752,97400.0
2013-04-04 13:30:00,7.2,7.22,7.2,7.21,251200.0,4.5688,4.5815,4.5688,4.5752,251200.0
2013-04-04 13:35:00,7.22,7.22,7.21,7.21,45800.0,4.5815,4.5815,4.5752,4.5752,45800.0
2013-04-04 13:40:00,7.21,7.22,7.21,7.21,126400.0,4.5752,4.5815,4.5752,4.5752,126400.0
2013-04-04 13:45:00,7.21,7.22,7.21,7.21,38600.0,4.5752,4.5815,4.5752,4.5752,38600.0
2013-04-04 13:50:00,7.21,7.22,7.21,7.22,95000.0,4.5752,4.5815,4.5752,4.5815,95000.0
2013-04-04 13:55:00,7.22,7.22,7.2,7.22,156200.0,4.5815,4.5815,4.5688,4.5815,156200.0
2013-04-04 14:00:00,7.22,7.22,7.2,7.21,112000.0,4.5815,4.5815,4.5688,4.5752,112000.0
2013-04-04 14:05:00,7.2,7.22,7.2,7.22,167600.0,4.5688,4.5815,4.5688,4.5815,167600.0
2013-04-04 14:10:00,7.22,7.24,7.21,7.24,366800.0,4.5815,4.5942,4.5752,4.5942,366800.0
2013-04-04 14:15:00,7.24,7.24,7.23,7.24,262400.0,4.5942,4.5942,4.5878,4.5942,262400.0
2013-04-04 14:20:00,7.24,7.25,7.23,7.25,340000.0,4.5942,4.6005,4.5878,4.6005,340000.0
2013-04-04 14:25:00,7.25,7.25,7.23,7.24,78800.0,4.6005,4.6005,4.5878,4.5942,78800.0
2013-04-04 14:30:00,7.24,7.24,7.23,7.24,61600.0,4.5942,4.5942,4.5878,4.5942,61600.0
2013-04-04 14:35:00,7.24,7.24,7.23,7.24,34400.0,4.5942,4.5942,4.5878,4.5942,34400.0
2013-04-04 14:40:00,7.24,7.24,7.23,7.24,52200.0,4.5942,4.5942,4.5878,4.5942,52200.0
2013-04-04 14:45:00,7.24,7.24,7.23,7.24,100600.0,4.5942,4.5942,4.5878,4.5942,100600.0
2013-04-04 14:50:00,7.24,7.24,7.23,7.24,87200.0,4.5942,4.5942,4.5878,4.5942,87200.0
2013-04-04 14:55:00,7.24,7.24,7.23,7.24,81600.0,4.5942,4.5942,4.5878,4.5942,81600.0
2013-04-04 15:00:00,7.23,7.24,7.23,7.24,77800.0,4.5878,4.5942,4.5878,4.5942,77800.0
2013-04-04 15:05:00,7.23,7.24,7.23,7.24,71200.0,4.5878,4.5942,4.5878,4.5942,71200.0
2013-04-04 15:10:00,7.24,7.24,7.23,7.24,75200.0,4.5942,4.5942,4.5878,4.5942,75200.0
2013-04-04 15:15:00,7.24,7.24,7.23,7.23,115600.0,4.5942,4.5942,4.5878,4.5878,115600.0
2013-04-04 15:20:00,7.24,7.24,7.23,7.23,83400.0,4.5942,4.5942,4.5878,4.5878,83400.0
2013-04-04 15:25:00,7.24,7.24,7.23,7.23,90800.0,4.5942,4.5942,4.5878,4.5878,90800.0
2013-04-04 15:30:00,7.23,7.24,7.23,7.24,135800.0,4.5878,4.5942,4.5878,4.5942,135800.0
2013-04-04 15:35:00,7.24,7.24,7.23,7.24,311800.0,4.5942,4.5942,4.5878,4.5942,311800.0
2013-04-04 15:40:00,7.24,7.25,7.24,7.25,278600.0,4.5942,4.6005,4.5942,4.6005,278600.0
2013-04-04 15:45:00,7.25,7.25,7.24,7.24,135000.0,4.6005,4.6005,4.5942,4.5942,135000.0
2013-04-04 15:50:00,7.25,7.25,7.24,7.24,304600.0,4.6005,4.6005,4.5942,4.5942,304600.0
2013-04-04 15:55:00,7.24,7.26,7.24,7.25,1208200.0,4.5942,4.6069,4.5942,4.6005,1208200.0
2013-04-05 09:30:00,7.14,7.15,7.11,7.15,157900.0,4.5307,4.5371,4.5117,4.5371,157900.0
2013-04-05 09:35:00,7.14,7.15,7.14,7.14,20300.0,4.5307,4.5371,4.5307,4.5307,20300.0
2013-04-05 09:40:00,7.15,7.15,7.12,7.14,119000.0,4.5371,4.5371,4.518,4.5307,119000.0
2013-04-05 09:45:00,7.14,7.15,7.13,7.15,175700.0,4.5307,4.5371,4.5244,4.5371,175700.0
2013-04-05 09:50:00,7.15,7.15,7.12,7.13,76900.0,4.5371,4.5371,4.518,4.5244,76900.0
2013-04-05 09:55:00,7.13,7.13,7.1,7.11,262200.0,4.5244,4.5244,4.5054,4.5117,262200.0
2013-04-05 10:00:00,7.11,7.13,7.1,7.13,132500.0,4.5117,4.5244,4.5054,4.5244,132500.0
2013-04-05 10:05:00,7.13,7.13,7.11,7.13,105700.0,4.5244,4.5244,4.5117,4.5244,105700.0
2013-04-05 10:10:00,7.13,7.13,7.12,7.12,33800.0,4.5244,4.5244,4.518,4.518,33800.0
2013-04-05 10:15:00,7.12,7.13,7.12,7.12,71200.0,4.518,4.5244,4.518,4.518,71200.0
2013-04-05 10:20:00,7.13,7.15,7.12,7.15,56200.0,4.5244,4.5371,4.518,4.5371,56200.0
2013-04-05 10:25:00,7.15,7.17,7.14,7.15,99400.0,4.5371,4.5498,4.5307,4.5371,99400.0
2013-04-05 10:30:00,7.15,7.16,7.14,7.14,125000.0,4.5371,4.5434,4.5307,4.5307,125000.0
2013-04-05 10:35:00,7.14,7.16,7.14,7.16,98600.0,4.5307,4.5434,4.5307,4.5434,98600.0
2013-04-05 10:40:00,7.16,7.16,7.14,7.15,54600.0,4.5434,4.5434,4.5307,4.5371,54600.0
2013-04-05 10:45:00,7.14,7.15,7.14,7.15,33600.0,4.5307,4.5371,4.5307,4.5371,33600.0
2013-04-05 10:50:00,7.15,7.16,7.14,7.16,47400.0,4.5371,4.5434,4.5307,4.5434,47400.0
2013-04-05 10:55:00,7.16,7.17,7.15,7.16,82900.0,4.5434,4.5498,4.5371,4.5434,82900.0
2013-04-05 11:00:00,7.16,7.21,7.16,7.21,590600.0,4.5434,4.5752,4.5434,4.5752,590600.0
2013-04-05 11:05:00,7.21,7.21,7.2,7.21,55300.0,4.5752,4.5752,4.5688,4.5752,55300.0
2013-04-05 11:10:00,7.21,7.22,7.2,7.22,84900.0,4.5752,4.5815,4.5688,4.5815,84900.0
2013-04-05 11:15:00,7.22,7.24,7.2,7.21,1449800.0,4.5815,4.5942,4.5688,4.5752,1449800.0
2013-04-05 11:20:00,7.21,7.21,7.2,7.2,39500.0,4.5752,4.5752,4.5688,4.5688,39500.0
2013-04-05 11:25:00,7.2,7.21,7.18,7.18,61200.0,4.5688,4.5752,4.5561,4.5561,61200.0
2013-04-05 11:30:00,7.18,7.19,7.17,7.19,496300.0,4.5561,4.5625,4.5498,4.5625,496300.0
2013-04-05 11:35:00,7.19,7.2,7.18,7.2,63100.0,4.5625,4.5688,4.5561,4.5688,63100.0
2013-04-05 11:40:00,7.2,7.2,7.18,7.2,204200.0,4.5688,4.5688,4.5561,4.5688,204200.0
2013-04-05 11:45:00,7.2,7.2,7.19,7.2,17700.0,4.5688,4.5688,4.5625,4.5688,17700.0
2013-04-05 11:50:00,7.2,7.2,7.18,7.2,109900.0,4.5688,4.5688,4.5561,4.5688,109900.0
2013-04-05 11:55:00,7.2,7.2,7.18,7.19,39000.0,4.5688,4.5688,4.5561,4.5625,39000.0
2013-04-05 12:00:00,7.18,7.19,7.18,7.18,10400.0,4.5561,4.5625,4.5561,4.5561,10400.0
2013-04-05 12:05:00,7.18,7.19,7.18,7.19,24500.0,4.5561,4.5625,4.5561,4.5625,24500.0
2013-04-05 12:10:00,7.19,7.2,7.18,7.2,431500.0,4.5625,4.5688,4.5561,4.5688,431500.0
2013-04-05 12:15:00,7.2,7.2,7.19,7.2,9600.0,4.5688,4.5688,4.5625,4.5688,9600.0
2013-04-05 12:20:00,7.2,7.2,7.18,7.2,126400.0,4.5688,4.5688,4.5561,4.5688,126400.0
2013-04-05 12:25:00,7.2,7.2,7.19,7.2,25400.0,4.5688,4.5688,4.5625,4.5688,25400.0
2013-04-05 12:30:00,7.2,7.2,7.19,7.2,14000.0,4.5688,4.5688,4.5625,4.5688,14000.0
2013-04-05 12:35:00,7.2,7.2,7.19,7.2,22000.0,4.5688,4.5688,4.5625,4.5688,22000.0
2013-04-05 12:40:00,7.19,7.2,7.19,7.2,24300.0,4.5625,4.5688,4.5625,4.5688,24300.0
2013-04-05 12:45:00,7.2,7.22,7.19,7.22,578800.0,4.5688,4.5815,4.5625,4.5815,578800.0
2013-04-05 12:50:00,7.22,7.22,7.2,7.2,419300.0,4.5815,4.5815,4.5688,4.5688,419300.0
2013-04-05 12:55:00,7.19,7.2,7.18,7.18,53800.0,4.5625,4.5688,4.5561,4.5561,53800.0
2013-04-05 13:00:00,7.18,7.19,7.16,7.17,74200.0,4.5561,4.5625,4.5434,4.5498,74200.0
2013-04-05 13:05:00,7.16,7.18,7.16,7.18,100600.0,4.5434,4.5561,4.5434,4.5561,100600.0
2013-04-05 13:10:00,7.18,7.19,7.18,7.19,47700.0,4.5561,4.5625,4.5561,4.5625,47700.0
2013-04-05 13:15:00,7.19,7.21,7.19,7.21,80300.0,4.5625,4.5752,4.5625,4.5752,80300.0
2013-04-05 13:20:00,7.2,7.21,7.2,7.21,38900.0,4.5688,4.5752,4.5688,4.5752,38900.0
2013-04-05 13:25:00,7.21,7.21,7.2,7.21,18800.0,4.5752,4.5752,4.5688,4.5752,18800.0
2013-04-05 13:30:00,7.21,7.21,7.2,7.21,19400.0,4.5752,4.5752,4.5688,4.5752,19400.0
2013-04-05 13:35:00,7.2,7.21,7.19,7.2,64300.0,4.5688,4.5752,4.5625,4.5688,64300.0
2013-04-05 13:40:00,7.2,7.2,7.19,7.2,17300.0,4.5688,4.5688,4.5625,4.5688,17300.0
2013-04-05 13:45:00,7.2,7.21,7.19,7.21,80300.0,4.5688,4.5752,4.5625,4.5752,80300.0
2013-04-05 13:50:00,7.21,7.21,7.2,7.21,3400.0,4.5752,4.5752,4.5688,4.5752,3400.0
2013-04-05 13:55:00,7.2,7.21,7.19,7.19,51000.0,4.5688,4.5752,4.5625,4.5625,51000.0
2013-04-05 14:00:00,7.19,7.2,7.19,7.2,28200.0,4.5625,4.5688,4.5625,4.5688,28200.0
2013-04-05 14:05:00,7.19,7.19,7.18,7.19,39200.0,4.5625,4.5625,4.5561,4.5625,39200.0
2013-04-05 14:10:00,7.18,7.19,7.18,7.18,23600.0,4.5561,4.5625,4.5561,4.5561,23600.0
2013-04-05 14:15:00,7.18,7.19,7.18,7.19,21700.0,4.5561,4.5625,4.5561,4.5625,21700.0
2013-04-05 14:20:00,7.19,7.19,7.18,7.19,17600.0,4.5625,4.5625,4.5561,4.5625,17600.0
2013-04-05 14:25:00,7.19,7.2,7.18,7.2,80700.0,4.5625,4.5688,4.5561,4.5688,80700.0
2013-04-05 14:30:00,7.2,7.2,7.19,7.2,12200.0,4.5688,4.5688,4.5625,4.5688,12200.0
2013-04-05 14:35:00,7.2,7.2,7.19,7.19,17300.0,4.5688,4.5688,4.5625,4.5625,17300.0
2013-04-05 14:40:00,7.19,7.2,7.17,7.18,621300.0,4.5625,4.5688,4.5498,4.5561,621300.0
2013-04-05 14:45:00,7.18,7.18,7.16,7.17,180300.0,4.5561,4.5561,4.5434,4.5498,180300.0
2013-04-05 14:50:00,7.17,7.18,7.16,7.18,116900.0,4.5498,4.5561,4.5434,4.5561,116900.0
2013-04-05 14:55:00,7.18,7.19,7.17,7.17,248600.0,4.5561,4.5625,4.5498,4.5498,248600.0
2013-04-05 15:00:00,7.17,7.18,7.16,7.16,63400.0,4.5498,4.5561,4.5434,4.5434,63400.0
2013-04-05 15:05:00,7.17,7.17,7.16,7.16,48000.0,4.5498,4.5498,4.5434,4.5434,48000.0
2013-04-05 15:10:00,7.16,7.17,7.16,7.17,21800.0,4.5434,4.5498,4.5434,4.5498,21800.0
2013-04-05 15:15:00,7.17,7.17,7.16,7.17,68700.0,4.5498,4.5498,4.5434,4.5498,68700.0
2013-04-05 15:20:00,7.17,7.17,7.15,7.17,172800.0,4.5498,4.5498,4.5371,4.5498,172800.0
2013-04-05 15:25:00,7.17,7.17,7.16,7.17,26800.0,4.5498,4.5498,4.5434,4.5498,26800.0
2013-04-05 15:30:00,7.16,7.17,7.16,7.17,199200.0,4.5434,4.5498,4.5434,4.5498,199200.0
2013-04-05 15:35:00,7.17,7.19,7.16,7.19,126700.0,4.5498,4.5625,4.5434,4.5625,126700.0
2013-04-05 15:40:00,7.19,7.2,7.18,7.2,57200.0,4.5625,4.5688,4.5561,4.5688,57200.0
2013-04-05 15:45:00,7.2,7.21,7.19,7.21,88900.0,4.5688,4.5752,4.5625,4.5752,88900.0
2013-04-05 15:50:00,7.21,7.22,7.21,7.21,100200.0,4.5752,4.5815,4.5752,4.5752,100200.0
2013-04-05 15:55:00,7.21,7.22,7.2,7.2,328900.0,4.5752,4.5815,4.5688,4.5688,328900.0
2013-04-08 09:30:00,7.23,7.29,7.22,7.23,284700.0,4.5878,4.6259,4.5815,4.5878,284700.0
2013-04-08 09:35:00,7.23,7.24,7.23,7.23,99900.0,4.5878,4.5942,4.5878,4.5878,99900.0
2013-04-08 09:40:00,7.23,7.26,7.23,7.25,110700.0,4.5878,4.6069,4.5878,4.6005,110700.0
2013-04-08 09:45:00,7.25,7.25,7.2,7.21,205800.0,4.6005,4.6005,4.5688,4.5752,205800.0
2013-04-08 09:50:00,7.21,7.21,7.19,7.2,388600.0,4.5752,4.5752,4.5625,4.5688,388600.0
2013-04-08 09:55:00,7.2,7.2,7.19,7.19,64000.0,4.5688,4.5688,4.5625,4.5625,64000.0
2013-04-08 10:00:00,7.2,7.2,7.19,7.2,122800.0,4.5688,4.5688,4.5625,4.5688,122800.0
2013-04-08 10:05:00,7.2,7.2,7.19,7.2,57700.0,4.5688,4.5688,4.5625,4.5688,57700.0
2013-04-08 10:10:00,7.2,7.21,7.18,7.21,339700.0,4.5688,4.5752,4.5561,4.5752,339700.0
2013-04-08 10:15:00,7.21,7.23,7.2,7.2,383000.0,4.5752,4.5878,4.5688,4.5688,383000.0
2013-04-08 10:20:00,7.2,7.22,7.2,7.22,69400.0,4.5688,4.5815,4.5688,4.5815,69400.0
2013-04-08 10:25:00,7.22,7.23,7.22,7.23,105000.0,4.5815,4.5878,4.5815,4.5878,105000.0
2013-04-08 10:30:00,7.23,7.26,7.23,7.26,458000.0,4.5878,4.6069,4.5878,4.6069,458000.0
2013-04-08 10:35:00,7.26,7.26,7.24,7.26,155700.0,4.6069,4.6069,4.5942,4.6069,155700.0
2013-04-08 10:40:00,7.26,7.27,7.25,7.27,66700.0,4.6069,4.6132,4.6005,4.6132,66700.0
2013-04-08 10:45:00,7.27,7.29,7.26,7.28,138700.0,4.6132,4.6259,4.6069,4.6196,138700.0
2013-04-08 10:50:00,7.28,7.29,7.26,7.27,91100.0,4.6196,4.6259,4.6069,4.6132,91100.0
2013-04-08 10:55:00,7.27,7.28,7.26,7.28,107000.0,4.6132,4.6196,4.6069,4.6196,107000.0
2013-04-08 11:00:00,7.28,7.28,7.26,7.27,100300.0,4.6196,4.6196,4.6069,4.6132,100300.0
2013-04-08 11:05:00,7.28,7.28,7.27,7.28,16700.0,4.6196,4.6196,4.6132,4.6196,16700.0
2013-04-08 11:10:00,7.28,7.3,7.28,7.29,92700.0,4.6196,4.6323,4.6196,4.6259,92700.0
2013-04-08 11:15:00,7.3,7.3,7.28,7.29,83100.0,4.6323,4.6323,4.6196,4.6259,83100.0
2013-04-08 11:20:00,7.29,7.3,7.28,7.3,83700.0,4.6259,4.6323,4.6196,4.6323,83700.0
2013-04-08 11:25:00,7.3,7.3,7.29,7.3,69800.0,4.6323,4.6323,4.6259,4.6323,69800.0
2013-04-08 11:30:00,7.3,7.3,7.29,7.29,20100.0,4.6323,4.6323,4.6259,4.6259,20100.0
2013-04-08 11:35:00,7.29,7.31,7.28,7.31,135700.0,4.6259,4.6386,4.6196,4.6386,135700.0
2013-04-08 11:40:00,7.31,7.31,7.3,7.31,28900.0,4.6386,4.6386,4.6323,4.6386,28900.0
2013-04-08 11:45:00,7.31,7.31,7.3,7.31,12300.0,4.6386,4.6386,4.6323,4.6386,12300.0
2013-04-08 11:50:00,7.31,7.32,7.3,7.32,97100.0,4.6386,4.645,4.6323,4.645,97100.0
2013-04-08 11:55:00,7.32,7.32,7.31,7.32,36000.0,4.645,4.645,4.6386,4.645,36000.0
2013-04-08 12:00:00,7.31,7.32,7.3,7.3,68400.0,4.6386,4.645,4.6323,4.6323,68400.0
2013-04-08 12:05:00,7.3,7.31,7.29,7.29,40800.0,4.6323,4.6386,4.6259,4.6259,40800.0
2013-04-08 12:10:00,7.29,7.3,7.29,7.29,23600.0,4.6259,4.6323,4.6259,4.6259,23600.0
2013-04-08 12:15:00,7.29,7.3,7.29,7.3,67100.0,4.6259,4.6323,4.6259,4.6323,67100.0
2013-04-08 12:20:00,7.29,7.3,7.29,7.29,31600.0,4.6259,4.6323,4.6259,4.6259,31600.0
2013-04-08 12:25:00,7.29,7.3,7.29,7.29,15800.0,4.6259,4.6323,4.6259,4.6259,15800.0
2013-04-08 12:30:00,7.29,7.3,7.29,7.3,30500.0,4.6259,4.6323,4.6259,4.6323,30500.0
2013-04-08 12:35:00,7.29,7.3,7.28,7.29,344000.0,4.6259,4.6323,4.6196,4.6259,344000.0
2013-04-08 12:40:00,7.29,7.29,7.24,7.26,391200.0,4.6259,4.6259,4.5942,4.6069,391200.0
2013-04-08 12:45:00,7.26,7.26,7.25,7.25,30400.0,4.6069,4.6069,4.6005,4.6005,30400.0
2013-04-08 12:50:00,7.26,7.26,7.25,7.26,10500.0,4.6069,4.6069,4.6005,4.6069,10500.0
2013-04-08 12:55:00,7.25,7.26,7.25,7.26,20100.0,4.6005,4.6069,4.6005,4.6069,20100.0
2013-04-08 13:00:00,7.26,7.26,7.25,7.26,28300.0,4.6069,4.6069,4.6005,4.6069,28300.0
2013-04-08 13:05:00,7.26,7.26,7.25,7.26,19000.0,4.6069,4.6069,4.6005,4.6069,19000.0
2013-04-08 13:10:00,7.26,7.27,7.25,7.27,60200.0,4.6069,4.6132,4.6005,4.6132,60200.0
2013-04-08 13:15:00,7.27,7.27,7.26,7.27,17100.0,4.6132,4.6132,4.6069,4.6132,17100.0
2013-04-08 13:20:00,7.27,7.27,7.26,7.27,6900.0,4.6132,4.6132,4.6069,4.6132,6900.0
2013-04-08 13:25:00,7.27,7.27,7.26,7.27,18400.0,4.6132,4.6132,4.6069,4.6132,18400.0
2013-04-08 13:30:00,7.27,7.28,7.27,7.28,63600.0,4.6132,4.6196,4.6132,4.6196,63600.0
2013-04-08 13:35:00,7.28,7.28,7.27,7.27,21800.0,4.6196,4.6196,4.6132,4.6132,21800.0
2013-04-08 13:40:00,7.28,7.29,7.27,7.29,166200.0,4.6196,4.6259,4.6132,4.6259,166200.0
2013-04-08 13:45:00,7.29,7.3,7.28,7.3,249200.0,4.6259,4.6323,4.6196,4.6323,249200.0
2013-04-08 13:50:00,7.3,7.3,7.29,7.29,10800.0,4.6323,4.6323,4.6259,4.6259,10800.0
2013-04-08 13:55:00,7.29,7.3,7.29,7.3,13900.0,4.6259,4.6323,4.6259,4.6323,13900.0
2013-04-08 14:00:00,7.3,7.3,7.29,7.29,39500.0,4.6323,4.6323,4.6259,4.6259,39500.0
2013-04-08 14:05:00,7.29,7.3,7.29,7.3,41300.0,4.6259,4.6323,4.6259,4.6323,41300.0
2013-04-08 14:10:00,7.29,7.33,7.29,7.33,139900.0,4.6259,4.6513,4.6259,4.6513,139900.0
2013-04-08 14:15:00,7.33,7.33,7.31,7.31,112200.0,4.6513,4.6513,4.6386,4.6386,112200.0
2013-04-08 14:20:00,7.32,7.32,7.3,7.31,47600.0,4.645,4.645,4.6323,4.6386,47600.0
2013-04-08 14:25:00,7.31,7.32,7.3,7.32,46100.0,4.6386,4.645,4.6323,4.645,46100.0
2013-04-08 14:30:00,7.32,7.32,7.31,7.32,30300.0,4.645,4.645,4.6386,4.645,30300.0
2013-04-08 14:35:00,7.32,7.33,7.31,7.33,69300.0,4.645,4.6513,4.6386,4.6513,69300.0
2013-04-08 14:40:00,7.33,7.33,7.32,7.33,27600.0,4.6513,4.6513,4.645,4.6513,27600.0
2013-04-08 14:45:00,7.33,7.34,7.33,7.34,68700.0,4.6513,4.6576,4.6513,4.6576,68700.0
2013-04-08 14:50:00,7.34,7.34,7.33,7.34,35600.0,4.6576,4.6576,4.6513,4.6576,35600.0
2013-04-08 14:55:00,7.34,7.34,7.33,7.34,48000.0,4.6576,4.6576,4.6513,4.6576,48000.0
2013-04-08 15:00:00,7.34,7.35,7.33,7.35,58500.0,4.6576,4.664,4.6513,4.664,58500.0
2013-04-08 15:05:00,7.35,7.35,7.34,7.35,37700.0,4.664,4.664,4.6576,4.664,37700.0
2013-04-08 15:10:00,7.35,7.36,7.34,7.36,87800.0,4.664,4.6703,4.6576,4.6703,87800.0
2013-04-08 15:15:00,7.36,7.36,7.35,7.36,43700.0,4.6703,4.6703,4.664,4.6703,43700.0
2013-04-08 15:20:00,7.36,7.37,7.35,7.37,117000.0,4.6703,4.6767,4.664,4.6767,117000.0
2013-04-08 15:25:00,7.37,7.38,7.36,7.38,85300.0,4.6767,4.683,4.6703,4.683,85300.0
2013-04-08 15:30:00,7.38,7.38,7.36,7.37,161900.0,4.683,4.683,4.6703,4.6767,161900.0
2013-04-08 15:35:00,7.37,7.37,7.36,7.37,164100.0,4.6767,4.6767,4.6703,4.6767,164100.0
2013-04-08 15:40:00,7.37,7.37,7.36,7.37,76500.0,4.6767,4.6767,4.6703,4.6767,76500.0
2013-04-08 15:45:00,7.37,7.37,7.36,7.37,130300.0,4.6767,4.6767,4.6703,4.6767,130300.0
2013-04-08 15:50:00,7.37,7.37,7.34,7.35,316100.0,4.6767,4.6767,4.6576,4.664,316100.0
2013-04-08 15:55:00,7.35,7.36,7.34,7.36,399500.0,4.664,4.6703,4.6576,4.6703,399500.0
2013-04-09 09:30:00,7.38,7.38,7.33,7.35,99400.0,4.683,4.683,4.6513,4.664,99400.0
2013-04-09 09:35:00,7.35,7.37,7.35,7.36,271400.0,4.664,4.6767,4.664,4.6703,271400.0
2013-04-09 09:40:00,7.37,7.37,7.34,7.34,59600.0,4.6767,4.6767,4.6576,4.6576,59600.0
2013-04-09 09:45:00,7.34,7.37,7.33,7.35,547800.0,4.6576,4.6767,4.6513,4.664,547800.0
2013-04-09 09:50:00,7.34,7.35,7.33,7.33,58800.0,4.6576,4.664,4.6513,4.6513,58800.0
2013-04-09 09:55:00,7.33,7.34,7.33,7.34,17700.0,4.6513,4.6576,4.6513,4.6576,17700.0
2013-04-09 10:00:00,7.34,7.35,7.33,7.35,35400.0,4.6576,4.664,4.6513,4.664,35400.0
2013-04-09 10:05:00,7.35,7.35,7.35,7.35,25000.0,4.664,4.664,4.664,4.664,25000.0
2013-04-09 10:10:00,7.35,7.35,7.34,7.35,34400.0,4.664,4.664,4.6576,4.664,34400.0
2013-04-09 10:15:00,7.35,7.35,7.34,7.34,125000.0,4.664,4.664,4.6576,4.6576,125000.0
2013-04-09 10:20:00,7.34,7.35,7.34,7.34,43900.0,4.6576,4.664,4.6576,4.6576,43900.0
2013-04-09 10:25:00,7.35,7.38,7.34,7.37,516800.0,4.664,4.683,4.6576,4.6767,516800.0
2013-04-09 10:30:00,7.38,7.38,7.37,7.38,31100.0,4.683,4.683,4.6767,4.683,31100.0
2013-04-09 10:35:00,7.38,7.38,7.37,7.38,32000.0,4.683,4.683,4.6767,4.683,32000.0
2013-04-09 10:40:00,7.38,7.38,7.37,7.38,19100.0,4.683,4.683,4.6767,4.683,19100.0
2013-04-09 10:45:00,7.38,7.38,7.37,7.38,14400.0,4.683,4.683,4.6767,4.683,14400.0
2013-04-09 10:50:00,7.38,7.38,7.36,7.36,70900.0,4.683,4.683,4.6703,4.6703,70900.0
2013-04-09 10:55:00,7.36,7.37,7.35,7.36,50300.0,4.6703,4.6767,4.664,4.6703,50300.0
2013-04-09 11:00:00,7.36,7.37,7.35,7.36,73200.0,4.6703,4.6767,4.664,4.6703,73200.0
2013-04-09 11:05:00,7.36,7.36,7.34,7.35,46100.0,4.6703,4.6703,4.6576,4.664,46100.0
2013-04-09 11:10:00,7.35,7.36,7.34,7.35,50700.0,4.664,4.6703,4.6576,4.664,50700.0
2013-04-09 11:15:00,7.36,7.36,7.35,7.36,20100.0,4.6703,4.6703,4.664,4.6703,20100.0
2013-04-09 11:20:00,7.36,7.36,7.35,7.36,14600.0,4.6703,4.6703,4.664,4.6703,14600.0
2013-04-09 11:25:00,7.36,7.36,7.35,7.36,31100.0,4.6703,4.6703,4.664,4.6703,31100.0
2013-04-09 11:30:00,7.36,7.36,7.35,7.36,20700.0,4.6703,4.6703,4.664,4.6703,20700.0
2013-04-09 11:35:00,7.36,7.38,7.36,7.38,76700.0,4.6703,4.683,4.6703,4.683,76700.0
2013-04-09 11:40:00,7.38,7.39,7.37,7.39,131000.0,4.683,4.6894,4.6767,4.6894,131000.0
2013-04-09 11:45:00,7.39,7.4,7.38,7.38,149100.0,4.6894,4.6957,4.683,4.683,149100.0
2013-04-09 11:50:00,7.38,7.38,7.37,7.37,19900.0,4.683,4.683,4.6767,4.6767,19900.0
2013-04-09 11:55:00,7.38,7.39,7.38,7.39,83100.0,4.683,4.6894,4.683,4.6894,83100.0
2013-04-09 12:00:00,7.39,7.4,7.38,7.39,61500.0,4.6894,4.6957,4.683,4.6894,61500.0
2013-04-09 12:05:00,7.38,7.39,7.38,7.39,34100.0,4.683,4.6894,4.683,4.6894,34100.0
2013-04-09 12:10:00,7.39,7.39,7.38,7.38,49900.0,4.6894,4.6894,4.683,4.683,49900.0
2013-04-09 12:15:00,7.39,7.39,7.38,7.38,12600.0,4.6894,4.6894,4.683,4.683,12600.0
2013-04-09 12:20:00,7.38,7.39,7.38,7.39,9800.0,4.683,4.6894,4.683,4.6894,9800.0
2013-04-09 12:25:00,7.39,7.39,7.38,7.38,20100.0,4.6894,4.6894,4.683,4.683,20100.0
2013-04-09 12:30:00,7.39,7.41,7.39,7.41,108900.0,4.6894,4.7021,4.6894,4.7021,108900.0
2013-04-09 12:35:00,7.41,7.41,7.39,7.39,110000.0,4.7021,4.7021,4.6894,4.6894,110000.0
2013-04-09 12:40:00,7.4,7.4,7.39,7.39,38300.0,4.6957,4.6957,4.6894,4.6894,38300.0
2013-04-09 12:45:00,7.38,7.39,7.38,7.38,24600.0,4.683,4.6894,4.683,4.683,24600.0
2013-04-09 12:50:00,7.38,7.39,7.38,7.39,13000.0,4.683,4.6894,4.683,4.6894,13000.0
2013-04-09 12:55:00,7.39,7.39,7.38,7.38,16800.0,4.6894,4.6894,4.683,4.683,16800.0
2013-04-09 13:00:00,7.38,7.39,7.38,7.39,74800.0,4.683,4.6894,4.683,4.6894,74800.0
2013-04-09 13:05:00,7.39,7.39,7.38,7.39,21100.0,4.6894,4.6894,4.683,4.6894,21100.0
2013-04-09 13:10:00,7.39,7.39,7.38,7.39,16500.0,4.6894,4.6894,4.683,4.6894,16500.0
2013-04-09 13:15:00,7.39,7.41,7.38,7.4,116700.0,4.6894,4.7021,4.683,4.6957,116700.0
2013-04-09 13:20:00,7.41,7.41,7.4,7.4,31600.0,4.7021,4.7021,4.6957,4.6957,31600.0
2013-04-09 13:25:00,7.4,7.42,7.4,7.42,67800.0,4.6957,4.7084,4.6957,4.7084,67800.0
2013-04-09 13:30:00,7.42,7.42,7.4,7.41,51300.0,4.7084,4.7084,4.6957,4.7021,51300.0
2013-04-09 13:35:00,7.41,7.41,7.4,7.4,40000.0,4.7021,4.7021,4.6957,4.6957,40000.0
2013-04-09 13:40:00,7.41,7.41,7.4,7.41,42800.0,4.7021,4.7021,4.6957,4.7021,42800.0
2013-04-09 13:45:00,7.41,7.41,7.4,7.41,17500.0,4.7021,4.7021,4.6957,4.7021,17500.0
2013-04-09 13:50:00,7.41,7.41,7.4,7.4,56000.0,4.7021,4.7021,4.6957,4.6957,56000.0
2013-04-09 13:55:00,7.41,7.41,7.4,7.41,43200.0,4.7021,4.7021,4.6957,4.7021,43200.0
2013-04-09 14:00:00,7.41,7.41,7.4,7.4,27100.0,4.7021,4.7021,4.6957,4.6957,27100.0
2013-04-09 14:05:00,7.41,7.41,7.4,7.41,29000.0,4.7021,4.7021,4.6957,4.7021,29000.0
2013-04-09 14:10:00,7.4,7.41,7.4,7.41,24000.0,4.6957,4.7021,4.6957,4.7021,24000.0
2013-04-09 14:15:00,7.41,7.41,7.4,7.41,13900.0,4.7021,4.7021,4.6957,4.7021,13900.0
2013-04-09 14:20:00,7.41,7.41,7.4,7.41,46500.0,4.7021,4.7021,4.6957,4.7021,46500.0
2013-04-09 14:25:00,7.41,7.42,7.41,7.42,103200.0,4.7021,4.7084,4.7021,4.7084,103200.0
2013-04-09 14:30:00,7.41,7.42,7.41,7.42,24600.0,4.7021,4.7084,4.7021,4.7084,24600.0
2013-04-09 14:35:00,7.42,7.43,7.41,7.43,151800.0,4.7084,4.7148,4.7021,4.7148,151800.0
2013-04-09 14:40:00,7.42,7.43,7.42,7.43,31200.0,4.7084,4.7148,4.7084,4.7148,31200.0
2013-04-09 14:45:00,7.43,7.43,7.42,7.42,49200.0,4.7148,4.7148,4.7084,4.7084,49200.0
2013-04-09 14:50:00,7.42,7.43,7.42,7.42,34300.0,4.7084,4.7148,4.7084,4.7084,34300.0
2013-04-09 14:55:00,7.42,7.43,7.42,7.43,28000.0,4.7084,4.7148,4.7084,4.7148,28000.0
2013-04-09 15:00:00,7.43,7.43,7.42,7.42,30400.0,4.7148,4.7148,4.7084,4.7084,30400.0
2013-04-09 15:05:00,7.42,7.43,7.41,7.41,146800.0,4.7084,4.7148,4.7021,4.7021,146800.0
2013-04-09 15:10:00,7.42,7.42,7.41,7.42,33400.0,4.7084,4.7084,4.7021,4.7084,33400.0
2013-04-09 15:15:00,7.42,7.42,7.41,7.42,51500.0,4.7084,4.7084,4.7021,4.7084,51500.0
2013-04-09 15:20:00,7.42,7.43,7.41,7.43,104400.0,4.7084,4.7148,4.7021,4.7148,104400.0
2013-04-09 15:25:00,7.43,7.43,7.41,7.42,87200.0,4.7148,4.7148,4.7021,4.7084,87200.0
2013-04-09 15:30:00,7.42,7.43,7.41,7.42,182500.0,4.7084,4.7148,4.7021,4.7084,182500.0
2013-04-09 15:35:00,7.41,7.42,7.39,7.39,143800.0,4.7021,4.7084,4.6894,4.6894,143800.0
2013-04-09 15:40:00,7.39,7.4,7.39,7.4,68300.0,4.6894,4.6957,4.6894,4.6957,68300.0
2013-04-09 15:45:00,7.39,7.4,7.38,7.39,163300.0,4.6894,4.6957,4.683,4.6894,163300.0
2013-04-09 15:50:00,7.4,7.4,7.38,7.4,169800.0,4.6957,4.6957,4.683,4.6957,169800.0
2013-04-09 15:55:00,7.39,7.4,7.38,7.39,266800.0,4.6894,4.6957,4.683,4.6894,266800.0
2013-04-10 09:30:00,7.43,7.47,7.43,7.46,365100.0,4.7148,4.7401,4.7148,4.7338,365100.0
2013-04-10 09:35:00,7.46,7.47,7.45,7.46,86500.0,4.7338,4.7401,4.7274,4.7338,86500.0
2013-04-10 09:40:00,7.46,7.46,7.43,7.43,94000.0,4.7338,4.7338,4.7148,4.7148,94000.0
2013-04-10 09:45:00,7.44,7.47,7.44,7.47,155100.0,4.7211,4.7401,4.7211,4.7401,155100.0
2013-04-10 09:50:00,7.46,7.47,7.46,7.47,52200.0,4.7338,4.7401,4.7338,4.7401,52200.0
2013-04-10 09:55:00,7.47,7.49,7.46,7.49,364600.0,4.7401,4.7528,4.7338,4.7528,364600.0
2013-04-10 10:00:00,7.49,7.5,7.48,7.48,206600.0,4.7528,4.7592,4.7465,4.7465,206600.0
2013-04-10 10:05:00,7.48,7.49,7.47,7.48,66000.0,4.7465,4.7528,4.7401,4.7465,66000.0
2013-04-10 10:10:00,7.48,7.48,7.47,7.48,20700.0,4.7465,4.7465,4.7401,4.7465,20700.0
2013-04-10 10:15:00,7.48,7.48,7.47,7.48,55700.0,4.7465,4.7465,4.7401,4.7465,55700.0
2013-04-10 10:20:00,7.48,7.48,7.45,7.46,87300.0,4.7465,4.7465,4.7274,4.7338,87300.0
2013-04-10 10:25:00,7.45,7.47,7.45,7.47,52100.0,4.7274,4.7401,4.7274,4.7401,52100.0
2013-04-10 10:30:00,7.47,7.48,7.45,7.45,948400.0,4.7401,4.7465,4.7274,4.7274,948400.0
2013-04-10 10:35:00,7.45,7.46,7.45,7.46,16000.0,4.7274,4.7338,4.7274,4.7338,16000.0
2013-04-10 10:40:00,7.45,7.46,7.45,7.46,26100.0,4.7274,4.7338,4.7274,4.7338,26100.0
2013-04-10 10:45:00,7.46,7.46,7.45,7.46,24900.0,4.7338,4.7338,4.7274,4.7338,24900.0
2013-04-10 10:50:00,7.46,7.46,7.45,7.46,25500.0,4.7338,4.7338,4.7274,4.7338,25500.0
2013-04-10 10:55:00,7.46,7.47,7.45,7.47,73800.0,4.7338,4.7401,4.7274,4.7401,73800.0
2013-04-10 11:00:00,7.47,7.47,7.46,7.47,21900.0,4.7401,4.7401,4.7338,4.7401,21900.0
2013-04-10 11:05:00,7.47,7.48,7.46,7.48,91900.0,4.7401,4.7465,4.7338,4.7465,91900.0
2013-04-10 11:10:00,7.48,7.49,7.47,7.47,131500.0,4.7465,4.7528,4.7401,4.7401,131500.0
2013-04-10 11:15:00,7.47,7.48,7.47,7.48,61400.0,4.7401,4.7465,4.7401,4.7465,61400.0
2013-04-10 11:20:00,7.48,7.48,7.47,7.48,57300.0,4.7465,4.7465,4.7401,4.7465,57300.0
2013-04-10 11:25:00,7.48,7.48,7.47,7.48,56300.0,4.7465,4.7465,4.7401,4.7465,56300.0
2013-04-10 11:30:00,7.48,7.48,7.47,7.47,41600.0,4.7465,4.7465,4.7401,4.7401,41600.0
2013-04-10 11:35:00,7.47,7.48,7.47,7.47,59200.0,4.7401,4.7465,4.7401,4.7401,59200.0
2013-04-10 11:40:00,7.48,7.48,7.47,7.47,128600.0,4.7465,4.7465,4.7401,4.7401,128600.0
2013-04-10 11:45:00,7.48,7.48,7.47,7.48,28700.0,4.7465,4.7465,4.7401,4.7465,28700.0
2013-04-10 11:50:00,7.47,7.48,7.47,7.48,271800.0,4.7401,4.7465,4.7401,4.7465,271800.0
2013-04-10 11:55:00,7.48,7.48,7.47,7.48,27700.0,4.7465,4.7465,4.7401,4.7465,27700.0
2013-04-10 12:00:00,7.47,7.48,7.47,7.48,22500.0,4.7401,4.7465,4.7401,4.7465,22500.0
2013-04-10 12:05:00,7.48,7.48,7.46,7.46,96800.0,4.7465,4.7465,4.7338,4.7338,96800.0
2013-04-10 12:10:00,7.47,7.47,7.46,7.46,34800.0,4.7401,4.7401,4.7338,4.7338,34800.0
2013-04-10 12:15:00,7.46,7.47,7.46,7.47,56500.0,4.7338,4.7401,4.7338,4.7401,56500.0
2013-04-10 12:20:00,7.47,7.47,7.46,7.47,22500.0,4.7401,4.7401,4.7338,4.7401,22500.0
2013-04-10 12:25:00,7.47,7.47,7.46,7.47,16000.0,4.7401,4.7401,4.7338,4.7401,16000.0
2013-04-10 12:30:00,7.47,7.48,7.46,7.48,105200.0,4.7401,4.7465,4.7338,4.7465,105200.0
2013-04-10 12:35:00,7.48,7.5,7.47,7.49,564900.0,4.7465,4.7592,4.7401,4.7528,564900.0
2013-04-10 12:40:00,7.49,7.49,7.48,7.49,20700.0,4.7528,4.7528,4.7465,4.7528,20700.0
2013-04-10 12:45:00,7.49,7.49,7.47,7.48,206100.0,4.7528,4.7528,4.7401,4.7465,206100.0
2013-04-10 12:50:00,7.48,7.48,7.47,7.48,37000.0,4.7465,4.7465,4.7401,4.7465,37000.0
2013-04-10 12:55:00,7.47,7.48,7.47,7.48,10200.0,4.7401,4.7465,4.7401,4.7465,10200.0
2013-04-10 13:00:00,7.47,7.48,7.47,7.47,19100.0,4.7401,4.7465,4.7401,4.7401,19100.0
2013-04-10 13:05:00,7.47,7.48,7.46,7.47,53000.0,4.7401,4.7465,4.7338,4.7401,53000.0
2013-04-10 13:10:00,7.47,7.47,7.45,7.46,141600.0,4.7401,4.7401,4.7274,4.7338,141600.0
2013-04-10 13:15:00,7.45,7.46,7.45,7.45,12000.0,4.7274,4.7338,4.7274,4.7274,12000.0
2013-04-10 13:20:00,7.45,7.46,7.44,7.46,126900.0,4.7274,4.7338,4.7211,4.7338,126900.0
2013-04-10 13:25:00,7.46,7.46,7.45,7.45,78400.0,4.7338,4.7338,4.7274,4.7274,78400.0
2013-04-10 13:30:00,7.45,7.46,7.44,7.45,48000.0,4.7274,4.7338,4.7211,4.7274,48000.0
2013-04-10 13:35:00,7.44,7.45,7.44,7.45,23600.0,4.7211,4.7274,4.7211,4.7274,23600.0
2013-04-10 13:40:00,7.45,7.46,7.44,7.46,78900.0,4.7274,4.7338,4.7211,4.7338,78900.0
2013-04-10 13:45:00,7.46,7.46,7.45,7.46,14000.0,4.7338,4.7338,4.7274,4.7338,14000.0
2013-04-10 13:50:00,7.46,7.46,7.45,7.46,21200.0,4.7338,4.7338,4.7274,4.7338,21200.0
2013-04-10 13:55:00,7.45,7.46,7.45,7.46,17200.0,4.7274,4.7338,4.7274,4.7338,17200.0
2013-04-10 14:00:00,7.46,7.48,7.45,7.48,302100.0,4.7338,4.7465,4.7274,4.7465,302100.0
2013-04-10 14:05:00,7.48,7.48,7.47,7.48,22500.0,4.7465,4.7465,4.7401,4.7465,22500.0
2013-04-10 14:10:00,7.48,7.48,7.47,7.47,15400.0,4.7465,4.7465,4.7401,4.7401,15400.0
2013-04-10 14:15:00,7.48,7.48,7.47,7.47,26600.0,4.7465,4.7465,4.7401,4.7401,26600.0
2013-04-10 14:20:00,7.48,7.48,7.46,7.46,86100.0,4.7465,4.7465,4.7338,4.7338,86100.0
2013-04-10 14:25:00,7.46,7.47,7.46,7.46,20100.0,4.7338,4.7401,4.7338,4.7338,20100.0
2013-04-10 14:30:00,7.46,7.47,7.45,7.46,68600.0,4.7338,4.7401,4.7274,4.7338,68600.0
2013-04-10 14:35:00,7.46,7.46,7.45,7.45,96000.0,4.7338,4.7338,4.7274,4.7274,96000.0
2013-04-10 14:40:00,7.45,7.46,7.45,7.45,19500.0,4.7274,4.7338,4.7274,4.7274,19500.0
2013-04-10 14:45:00,7.45,7.46,7.45,7.46,55300.0,4.7274,4.7338,4.7274,4.7338,55300.0
2013-04-10 14:50:00,7.45,7.45,7.43,7.44,195900.0,4.7274,4.7274,4.7148,4.7211,195900.0
2013-04-10 14:55:00,7.45,7.45,7.44,7.45,7300.0,4.7274,4.7274,4.7211,4.7274,7300.0
2013-04-10 15:00:00,7.45,7.45,7.44,7.45,15000.0,4.7274,4.7274,4.7211,4.7274,15000.0
2013-04-10 15:05:00,7.45,7.45,7.44,7.45,29500.0,4.7274,4.7274,4.7211,4.7274,29500.0
2013-04-10 15:10:00,7.45,7.45,7.44,7.45,31200.0,4.7274,4.7274,4.7211,4.7274,31200.0
2013-04-10 15:15:00,7.45,7.45,7.44,7.45,37400.0,4.7274,4.7274,4.7211,4.7274,37400.0
2013-04-10 15:20:00,7.45,7.46,7.44,7.46,112900.0,4.7274,4.7338,4.7211,4.7338,112900.0
2013-04-10 15:25:00,7.46,7.46,7.45,7.46,47600.0,4.7338,4.7338,4.7274,4.7338,47600.0
2013-04-10 15:30:00,7.46,7.46,7.45,7.46,36300.0,4.7338,4.7338,4.7274,4.7338,36300.0
2013-04-10 15:35:00,7.46,7.46,7.45,7.46,50600.0,4.7338,4.7338,4.7274,4.7338,50600.0
2013-04-10 15:40:00,7.46,7.46,7.45,7.46,83500.0,4.7338,4.7338,4.7274,4.7338,83500.0
2013-04-10 15:45:00,7.46,7.46,7.45,7.46,97200.0,4.7338,4.7338,4.7274,4.7338,97200.0
2013-04-10 15:50:00,7.46,7.46,7.45,7.46,141700.0,4.7338,4.7338,4.7274,4.7338,141700.0
2013-04-10 15:55:00,7.46,7.46,7.45,7.46,303300.0,4.7338,4.7338,4.7274,4.7338,303300.0
2013-04-11 09:30:00,7.46,7.5,7.44,7.47,173900.0,4.7338,4.7592,4.7211,4.7401,173900.0
2013-04-11 09:35:00,7.47,7.48,7.42,7.42,406000.0,4.7401,4.7465,4.7084,4.7084,406000.0
2013-04-11 09:40:00,7.42,7.44,7.41,7.44,547600.0,4.7084,4.7211,4.7021,4.7211,547600.0
2013-04-11 09:45:00,7.43,7.47,7.43,7.47,145900.0,4.7148,4.7401,4.7148,4.7401,145900.0
2013-04-11 09:50:00,7.47,7.47,7.46,7.47,34400.0,4.7401,4.7401,4.7338,4.7401,34400.0
2013-04-11 09:55:00,7.47,7.47,7.46,7.46,40800.0,4.7401,4.7401,4.7338,4.7338,40800.0
2013-04-11 10:00:00,7.47,7.49,7.46,7.47,110800.0,4.7401,4.7528,4.7338,4.7401,110800.0
2013-04-11 10:05:00,7.48,7.48,7.46,7.46,199100.0,4.7465,4.7465,4.7338,4.7338,199100.0
2013-04-11 10:10:00,7.46,7.47,7.46,7.46,135300.0,4.7338,4.7401,4.7338,4.7338,135300.0
2013-04-11 10:15:00,7.46,7.46,7.45,7.46,49500.0,4.7338,4.7338,4.7274,4.7338,49500.0
2013-04-11 10:20:00,7.46,7.47,7.45,7.46,200500.0,4.7338,4.7401,4.7274,4.7338,200500.0
2013-04-11 10:25:00,7.46,7.47,7.44,7.44,619000.0,4.7338,4.7401,4.7211,4.7211,619000.0
2013-04-11 10:30:00,7.44,7.46,7.43,7.44,300000.0,4.7211,4.7338,4.7148,4.7211,300000.0
2013-04-11 10:35:00,7.45,7.46,7.43,7.44,479400.0,4.7274,4.7338,4.7148,4.7211,479400.0
2013-04-11 10:40:00,7.44,7.44,7.43,7.44,34600.0,4.7211,4.7211,4.7148,4.7211,34600.0
2013-04-11 10:45:00,7.44,7.46,7.44,7.45,153200.0,4.7211,4.7338,4.7211,4.7274,153200.0
2013-04-11 10:50:00,7.45,7.46,7.45,7.46,35100.0,4.7274,4.7338,4.7274,4.7338,35100.0
2013-04-11 10:55:00,7.46,7.46,7.45,7.46,41500.0,4.7338,4.7338,4.7274,4.7338,41500.0
2013-04-11 11:00:00,7.46,7.47,7.46,7.47,29200.0,4.7338,4.7401,4.7338,4.7401,29200.0
2013-04-11 11:05:00,7.47,7.48,7.47,7.48,43900.0,4.7401,4.7465,4.7401,4.7465,43900.0
2013-04-11 11:10:00,7.47,7.49,7.47,7.48,68500.0,4.7401,4.7528,4.7401,4.7465,68500.0
2013-04-11 11:15:00,7.48,7.49,7.47,7.49,74200.0,4.7465,4.7528,4.7401,4.7528,74200.0
2013-04-11 11:20:00,7.49,7.5,7.48,7.5,77900.0,4.7528,4.7592,4.7465,4.7592,77900.0
2013-04-11 11:25:00,7.5,7.5,7.48,7.5,143900.0,4.7592,4.7592,4.7465,4.7592,143900.0
2013-04-11 11:30:00,7.5,7.5,7.48,7.48,69100.0,4.7592,4.7592,4.7465,4.7465,69100.0
2013-04-11 11:35:00,7.48,7.49,7.48,7.49,49700.0,4.7465,4.7528,4.7465,4.7528,49700.0
2013-04-11 11:40:00,7.49,7.49,7.48,7.48,9900.0,4.7528,4.7528,4.7465,4.7465,9900.0
2013-04-11 11:45:00,7.49,7.49,7.48,7.49,14600.0,4.7528,4.7528,4.7465,4.7528,14600.0
2013-04-11 11:50:00,7.48,7.49,7.48,7.49,9700.0,4.7465,4.7528,4.7465,4.7528,9700.0
2013-04-11 11:55:00,7.49,7.49,7.48,7.48,30600.0,4.7528,4.7528,4.7465,4.7465,30600.0
2013-04-11 12:00:00,7.49,7.49,7.48,7.49,12800.0,4.7528,4.7528,4.7465,4.7528,12800.0
2013-04-11 12:05:00,7.48,7.49,7.47,7.48,88900.0,4.7465,4.7528,4.7401,4.7465,88900.0
2013-04-11 12:10:00,7.48,7.48,7.47,7.48,49100.0,4.7465,4.7465,4.7401,4.7465,49100.0
2013-04-11 12:15:00,7.48,7.48,7.47,7.47,4600.0,4.7465,4.7465,4.7401,4.7401,4600.0
2013-04-11 12:20:00,7.48,7.48,7.47,7.47,26500.0,4.7465,4.7465,4.7401,4.7401,26500.0
2013-04-11 12:25:00,7.48,7.48,7.47,7.47,74900.0,4.7465,4.7465,4.7401,4.7401,74900.0
2013-04-11 12:30:00,7.48,7.49,7.47,7.49,90800.0,4.7465,4.7528,4.7401,4.7528,90800.0
2013-04-11 12:35:00,7.49,7.49,7.48,7.49,48100.0,4.7528,4.7528,4.7465,4.7528,48100.0
2013-04-11 12:40:00,7.49,7.51,7.49,7.5,1034400.0,4.7528,4.7655,4.7528,4.7592,1034400.0
2013-04-11 12:45:00,7.49,7.51,7.49,7.49,196700.0,4.7528,4.7655,4.7528,4.7528,196700.0
2013-04-11 12:50:00,7.5,7.5,7.47,7.48,205500.0,4.7592,4.7592,4.7401,4.7465,205500.0
2013-04-11 12:55:00,7.48,7.5,7.48,7.5,337700.0,4.7465,4.7592,4.7465,4.7592,337700.0
2013-04-11 13:00:00,7.5,7.51,7.48,7.49,281400.0,4.7592,4.7655,4.7465,4.7528,281400.0
2013-04-11 13:05:00,7.49,7.49,7.47,7.48,417100.0,4.7528,4.7528,4.7401,4.7465,417100.0
2013-04-11 13:10:00,7.48,7.48,7.47,7.47,19700.0,4.7465,4.7465,4.7401,4.7401,19700.0
2013-04-11 13:15:00,7.47,7.48,7.47,7.48,23800.0,4.7401,4.7465,4.7401,4.7465,23800.0
2013-04-11 13:20:00,7.48,7.49,7.46,7.47,195300.0,4.7465,4.7528,4.7338,4.7401,195300.0
2013-04-11 13:25:00,7.47,7.47,7.45,7.45,85000.0,4.7401,4.7401,4.7274,4.7274,85000.0
2013-04-11 13:30:00,7.46,7.47,7.44,7.45,557400.0,4.7338,4.7401,4.7211,4.7274,557400.0
2013-04-11 13:35:00,7.45,7.46,7.45,7.46,68700.0,4.7274,4.7338,4.7274,4.7338,68700.0
2013-04-11 13:40:00,7.46,7.46,7.44,7.45,91800.0,4.7338,4.7338,4.7211,4.7274,91800.0
2013-04-11 13:45:00,7.44,7.45,7.44,7.45,12700.0,4.7211,4.7274,4.7211,4.7274,12700.0
2013-04-11 13:50:00,7.45,7.45,7.44,7.44,15600.0,4.7274,4.7274,4.7211,4.7211,15600.0
2013-04-11 13:55:00,7.45,7.45,7.44,7.45,14000.0,4.7274,4.7274,4.7211,4.7274,14000.0
2013-04-11 14:00:00,7.45,7.45,7.44,7.44,57100.0,4.7274,4.7274,4.7211,4.7211,57100.0
2013-04-11 14:05:00,7.44,7.45,7.44,7.45,21800.0,4.7211,4.7274,4.7211,4.7274,21800.0
2013-04-11 14:10:00,7.44,7.45,7.44,7.45,24200.0,4.7211,4.7274,4.7211,4.7274,24200.0
2013-04-11 14:15:00,7.44,7.45,7.44,7.45,45200.0,4.7211,4.7274,4.7211,4.7274,45200.0
2013-04-11 14:20:00,7.45,7.45,7.44,7.45,61300.0,4.7274,4.7274,4.7211,4.7274,61300.0
2013-04-11 14:25:00,7.45,7.46,7.44,7.46,113800.0,4.7274,4.7338,4.7211,4.7338,113800.0
2013-04-11 14:30:00,7.46,7.46,7.45,7.46,66500.0,4.7338,4.7338,4.7274,4.7338,66500.0
2013-04-11 14:35:00,7.46,7.48,7.45,7.47,208600.0,4.7338,4.7465,4.7274,4.7401,208600.0
2013-04-11 14:40:00,7.47,7.48,7.46,7.47,213300.0,4.7401,4.7465,4.7338,4.7401,213300.0
2013-04-11 14:45:00,7.47,7.47,7.46,7.47,14500.0,4.7401,4.7401,4.7338,4.7401,14500.0
2013-04-11 14:50:00,7.47,7.48,7.46,7.48,65900.0,4.7401,4.7465,4.7338,4.7465,65900.0
2013-04-11 14:55:00,7.48,7.49,7.47,7.49,63300.0,4.7465,4.7528,4.7401,4.7528,63300.0
2013-04-11 15:00:00,7.49,7.49,7.48,7.49,150400.0,4.7528,4.7528,4.7465,4.7528,150400.0
2013-04-11 15:05:00,7.48,7.49,7.48,7.49,52900.0,4.7465,4.7528,4.7465,4.7528,52900.0
2013-04-11 15:10:00,7.49,7.49,7.48,7.49,31400.0,4.7528,4.7528,4.7465,4.7528,31400.0
2013-04-11 15:15:00,7.49,7.49,7.47,7.48,124400.0,4.7528,4.7528,4.7401,4.7465,124400.0
2013-04-11 15:20:00,7.47,7.48,7.47,7.48,43400.0,4.7401,4.7465,4.7401,4.7465,43400.0
2013-04-11 15:25:00,7.47,7.48,7.47,7.48,30500.0,4.7401,4.7465,4.7401,4.7465,30500.0
2013-04-11 15:30:00,7.47,7.49,7.47,7.48,158100.0,4.7401,4.7528,4.7401,4.7465,158100.0
2013-04-11 15:35:00,7.49,7.49,7.48,7.49,63800.0,4.7528,4.7528,4.7465,4.7528,63800.0
2013-04-11 15:40:00,7.49,7.49,7.48,7.49,151700.0,4.7528,4.7528,4.7465,4.7528,151700.0
2013-04-11 15:45:00,7.48,7.49,7.48,7.48,62600.0,4.7465,4.7528,4.7465,4.7465,62600.0
2013-04-11 15:50:00,7.49,7.49,7.45,7.46,330600.0,4.7528,4.7528,4.7274,4.7338,330600.0
2013-04-11 15:55:00,7.46,7.47,7.45,7.47,692100.0,4.7338,4.7401,4.7274,4.7401,692100.0
2013-04-12 09:30:00,7.43,7.44,7.38,7.39,151700.0,4.7148,4.7211,4.683,4.6894,151700.0
2013-04-12 09:35:00,7.39,7.41,7.38,7.41,316500.0,4.6894,4.7021,4.683,4.7021,316500.0
2013-04-12 09:40:00,7.4,7.42,7.39,7.41,194800.0,4.6957,4.7084,4.6894,4.7021,194800.0
2013-04-12 09:45:00,7.42,7.47,7.41,7.45,313100.0,4.7084,4.7401,4.7021,4.7274,313100.0
2013-04-12 09:50:00,7.44,7.45,7.42,7.43,67000.0,4.7211,4.7274,4.7084,4.7148,67000.0
2013-04-12 09:55:00,7.42,7.42,7.39,7.39,121500.0,4.7084,4.7084,4.6894,4.6894,121500.0
2013-04-12 10:00:00,7.4,7.4,7.38,7.38,53200.0,4.6957,4.6957,4.683,4.683,53200.0
2013-04-12 10:05:00,7.38,7.39,7.38,7.39,47800.0,4.683,4.6894,4.683,4.6894,47800.0
2013-04-12 10:10:00,7.38,7.39,7.37,7.38,196800.0,4.683,4.6894,4.6767,4.683,196800.0
2013-04-12 10:15:00,7.38,7.41,7.38,7.39,186900.0,4.683,4.7021,4.683,4.6894,186900.0
2013-04-12 10:20:00,7.39,7.39,7.37,7.38,87000.0,4.6894,4.6894,4.6767,4.683,87000.0
2013-04-12 10:25:00,7.38,7.39,7.37,7.38,328100.0,4.683,4.6894,4.6767,4.683,328100.0
2013-04-12 10:30:00,7.38,7.38,7.37,7.37,75100.0,4.683,4.683,4.6767,4.6767,75100.0
2013-04-12 10:35:00,7.37,7.38,7.37,7.38,22400.0,4.6767,4.683,4.6767,4.683,22400.0
2013-04-12 10:40:00,7.37,7.38,7.37,7.37,55000.0,4.6767,4.683,4.6767,4.6767,55000.0
2013-04-12 10:45:00,7.38,7.38,7.35,7.36,122400.0,4.683,4.683,4.664,4.6703,122400.0
2013-04-12 10:50:00,7.35,7.38,7.35,7.38,130900.0,4.664,4.683,4.664,4.683,130900.0
2013-04-12 10:55:00,7.38,7.38,7.37,7.38,39600.0,4.683,4.683,4.6767,4.683,39600.0
2013-04-12 11:00:00,7.37,7.38,7.37,7.38,55300.0,4.6767,4.683,4.6767,4.683,55300.0
2013-04-12 11:05:00,7.37,7.38,7.36,7.38,66000.0,4.6767,4.683,4.6703,4.683,66000.0
2013-04-12 11:10:00,7.38,7.38,7.37,7.38,16000.0,4.683,4.683,4.6767,4.683,16000.0
2013-04-12 11:15:00,7.38,7.38,7.37,7.37,20600.0,4.683,4.683,4.6767,4.6767,20600.0
2013-04-12 11:20:00,7.38,7.38,7.37,7.38,29000.0,4.683,4.683,4.6767,4.683,29000.0
2013-04-12 11:25:00,7.38,7.38,7.37,7.37,16100.0,4.683,4.683,4.6767,4.6767,16100.0
2013-04-12 11:30:00,7.38,7.38,7.37,7.38,9600.0,4.683,4.683,4.6767,4.683,9600.0
2013-04-12 11:35:00,7.38,7.39,7.37,7.37,111300.0,4.683,4.6894,4.6767,4.6767,111300.0
2013-04-12 11:40:00,7.37,7.38,7.36,7.37,87900.0,4.6767,4.683,4.6703,4.6767,87900.0
2013-04-12 11:45:00,7.37,7.38,7.37,7.38,59400.0,4.6767,4.683,4.6767,4.683,59400.0
2013-04-12 11:50:00,7.38,7.38,7.37,7.38,21800.0,4.683,4.683,4.6767,4.683,21800.0
2013-04-12 11:55:00,7.38,7.38,7.37,7.38,62300.0,4.683,4.683,4.6767,4.683,62300.0
2013-04-12 12:00:00,7.38,7.39,7.37,7.37,114100.0,4.683,4.6894,4.6767,4.6767,114100.0
2013-04-12 12:05:00,7.38,7.38,7.37,7.37,19500.0,4.683,4.683,4.6767,4.6767,19500.0
2013-04-12 12:10:00,7.37,7.38,7.36,7.37,93900.0,4.6767,4.683,4.6703,4.6767,93900.0
2013-04-12 12:15:00,7.36,7.37,7.36,7.36,7900.0,4.6703,4.6767,4.6703,4.6703,7900.0
2013-04-12 12:20:00,7.36,7.37,7.36,7.36,32900.0,4.6703,4.6767,4.6703,4.6703,32900.0
2013-04-12 12:25:00,7.36,7.37,7.36,7.36,12900.0,4.6703,4.6767,4.6703,4.6703,12900.0
2013-04-12 12:30:00,7.36,7.37,7.35,7.36,72300.0,4.6703,4.6767,4.664,4.6703,72300.0
2013-04-12 12:35:00,7.36,7.37,7.35,7.35,75700.0,4.6703,4.6767,4.664,4.664,75700.0
2013-04-12 12:40:00,7.36,7.37,7.36,7.37,43400.0,4.6703,4.6767,4.6703,4.6767,43400.0
2013-04-12 12:45:00,7.36,7.37,7.36,7.37,10000.0,4.6703,4.6767,4.6703,4.6767,10000.0
2013-04-12 12:50:00,7.37,7.37,7.36,7.37,4000.0,4.6767,4.6767,4.6703,4.6767,4000.0
2013-04-12 12:55:00,7.37,7.37,7.36,7.37,95200.0,4.6767,4.6767,4.6703,4.6767,95200.0
2013-04-12 13:00:00,7.37,7.38,7.36,7.38,167000.0,4.6767,4.683,4.6703,4.683,167000.0
2013-04-12 13:05:00,7.38,7.39,7.38,7.39,98500.0,4.683,4.6894,4.683,4.6894,98500.0
2013-04-12 13:10:00,7.38,7.39,7.38,7.39,27300.0,4.683,4.6894,4.683,4.6894,27300.0
2013-04-12 13:15:00,7.39,7.39,7.37,7.38,87200.0,4.6894,4.6894,4.6767,4.683,87200.0
2013-04-12 13:20:00,7.37,7.38,7.37,7.38,9000.0,4.6767,4.683,4.6767,4.683,9000.0
2013-04-12 13:25:00,7.38,7.38,7.37,7.37,20300.0,4.683,4.683,4.6767,4.6767,20300.0
2013-04-12 13:30:00,7.38,7.38,7.37,7.38,8300.0,4.683,4.683,4.6767,4.683,8300.0
2013-04-12 13:35:00,7.38,7.38,7.37,7.38,24200.0,4.683,4.683,4.6767,4.683,24200.0
2013-04-12 13:40:00,7.38,7.38,7.37,7.38,8900.0,4.683,4.683,4.6767,4.683,8900.0
2013-04-12 13:45:00,7.37,7.38,7.37,7.38,12000.0,4.6767,4.683,4.6767,4.683,12000.0
2013-04-12 13:50:00,7.38,7.38,7.37,7.37,26800.0,4.683,4.683,4.6767,4.6767,26800.0
2013-04-12 13:55:00,7.38,7.38,7.36,7.37,79500.0,4.683,4.683,4.6703,4.6767,79500.0
2013-04-12 14:00:00,7.37,7.37,7.36,7.37,14100.0,4.6767,4.6767,4.6703,4.6767,14100.0
2013-04-12 14:05:00,7.37,7.37,7.36,7.37,34800.0,4.6767,4.6767,4.6703,4.6767,34800.0
2013-04-12 14:10:00,7.37,7.37,7.36,7.37,16700.0,4.6767,4.6767,4.6703,4.6767,16700.0
2013-04-12 14:15:00,7.37,7.37,7.35,7.36,150300.0,4.6767,4.6767,4.664,4.6703,150300.0
2013-04-12 14:20:00,7.36,7.36,7.35,7.36,30000.0,4.6703,4.6703,4.664,4.6703,30000.0
2013-04-12 14:25:00,7.36,7.36,7.35,7.36,32000.0,4.6703,4.6703,4.664,4.6703,32000.0
2013-04-12 14:30:00,7.36,7.36,7.35,7.36,26100.0,4.6703,4.6703,4.664,4.6703,26100.0
2013-04-12 14:35:00,7.35,7.36,7.35,7.36,44000.0,4.664,4.6703,4.664,4.6703,44000.0
2013-04-12 14:40:00,7.36,7.36,7.35,7.36,33700.0,4.6703,4.6703,4.664,4.6703,33700.0
2013-04-12 14:45:00,7.36,7.36,7.35,7.36,37300.0,4.6703,4.6703,4.664,4.6703,37300.0
2013-04-12 14:50:00,7.35,7.36,7.35,7.36,49500.0,4.664,4.6703,4.664,4.6703,49500.0
2013-04-12 14:55:00,7.36,7.36,7.35,7.36,79700.0,4.6703,4.6703,4.664,4.6703,79700.0
2013-04-12 15:00:00,7.36,7.38,7.35,7.38,471800.0,4.6703,4.683,4.664,4.683,471800.0
2013-04-12 15:05:00,7.37,7.38,7.37,7.38,167000.0,4.6767,4.683,4.6767,4.683,167000.0
2013-04-12 15:10:00,7.37,7.38,7.36,7.36,143100.0,4.6767,4.683,4.6703,4.6703,143100.0
2013-04-12 15:15:00,7.37,7.38,7.36,7.37,121700.0,4.6767,4.683,4.6703,4.6767,121700.0
2013-04-12 15:20:00,7.37,7.38,7.36,7.38,137800.0,4.6767,4.683,4.6703,4.683,137800.0
2013-04-12 15:25:00,7.38,7.38,7.37,7.38,19400.0,4.683,4.683,4.6767,4.683,19400.0
2013-04-12 15:30:00,7.38,7.38,7.37,7.38,34000.0,4.683,4.683,4.6767,4.683,34000.0
2013-04-12 15:35:00,7.38,7.38,7.37,7.38,61500.0,4.683,4.683,4.6767,4.683,61500.0
2013-04-12 15:40:00,7.37,7.38,7.37,7.37,87700.0,4.6767,4.683,4.6767,4.6767,87700.0
2013-04-12 15:45:00,7.38,7.38,7.37,7.38,152800.0,4.683,4.683,4.6767,4.683,152800.0
2013-04-12 15:50:00,7.38,7.39,7.38,7.39,359000.0,4.683,4.6894,4.683,4.6894,359000.0
2013-04-12 15:55:00,7.39,7.4,7.37,7.39,870700.0,4.6894,4.6957,4.6767,4.6894,870700.0
2013-04-15 09:30:00,7.33,7.37,7.31,7.32,399100.0,4.6513,4.6767,4.6386,4.645,399100.0
2013-04-15 09:35:00,7.31,7.34,7.31,7.34,101400.0,4.6386,4.6576,4.6386,4.6576,101400.0
2013-04-15 09:40:00,7.33,7.36,7.32,7.36,107500.0,4.6513,4.6703,4.645,4.6703,107500.0
2013-04-15 09:45:00,7.36,7.36,7.33,7.33,128600.0,4.6703,4.6703,4.6513,4.6513,128600.0
2013-04-15 09:50:00,7.33,7.35,7.33,7.34,209900.0,4.6513,4.664,4.6513,4.6576,209900.0
2013-04-15 09:55:00,7.35,7.38,7.34,7.38,220500.0,4.664,4.683,4.6576,4.683,220500.0
2013-04-15 10:00:00,7.38,7.38,7.33,7.35,183000.0,4.683,4.683,4.6513,4.664,183000.0
2013-04-15 10:05:00,7.35,7.35,7.34,7.35,25900.0,4.664,4.664,4.6576,4.664,25900.0
2013-04-15 10:10:00,7.35,7.36,7.34,7.36,62700.0,4.664,4.6703,4.6576,4.6703,62700.0
2013-04-15 10:15:00,7.35,7.37,7.35,7.36,56200.0,4.664,4.6767,4.664,4.6703,56200.0
2013-04-15 10:20:00,7.35,7.36,7.33,7.34,119300.0,4.664,4.6703,4.6513,4.6576,119300.0
2013-04-15 10:25:00,7.33,7.36,7.33,7.35,160400.0,4.6513,4.6703,4.6513,4.664,160400.0
2013-04-15 10:30:00,7.35,7.36,7.33,7.35,110800.0,4.664,4.6703,4.6513,4.664,110800.0
2013-04-15 10:35:00,7.35,7.35,7.34,7.35,34100.0,4.664,4.664,4.6576,4.664,34100.0
2013-04-15 10:40:00,7.34,7.36,7.33,7.36,105800.0,4.6576,4.6703,4.6513,4.6703,105800.0
2013-04-15 10:45:00,7.35,7.36,7.34,7.35,35500.0,4.664,4.6703,4.6576,4.664,35500.0
2013-04-15 10:50:00,7.35,7.35,7.33,7.34,28700.0,4.664,4.664,4.6513,4.6576,28700.0
2013-04-15 10:55:00,7.33,7.35,7.33,7.35,297100.0,4.6513,4.664,4.6513,4.664,297100.0
2013-04-15 11:00:00,7.35,7.35,7.34,7.35,42700.0,4.664,4.664,4.6576,4.664,42700.0
2013-04-15 11:05:00,7.34,7.35,7.34,7.34,25900.0,4.6576,4.664,4.6576,4.6576,25900.0
2013-04-15 11:10:00,7.35,7.35,7.34,7.34,148100.0,4.664,4.664,4.6576,4.6576,148100.0
2013-04-15 11:15:00,7.35,7.35,7.33,7.33,24900.0,4.664,4.664,4.6513,4.6513,24900.0
2013-04-15 11:20:00,7.33,7.35,7.33,7.35,63900.0,4.6513,4.664,4.6513,4.664,63900.0
2013-04-15 11:25:00,7.35,7.35,7.33,7.34,36400.0,4.664,4.664,4.6513,4.6576,36400.0
2013-04-15 11:30:00,7.33,7.34,7.32,7.33,111400.0,4.6513,4.6576,4.645,4.6513,111400.0
2013-04-15 11:35:00,7.33,7.34,7.33,7.34,51600.0,4.6513,4.6576,4.6513,4.6576,51600.0
2013-04-15 11:40:00,7.34,7.34,7.32,7.33,39800.0,4.6576,4.6576,4.645,4.6513,39800.0
2013-04-15 11:45:00,7.32,7.33,7.29,7.29,290000.0,4.645,4.6513,4.6259,4.6259,290000.0
2013-04-15 11:50:00,7.29,7.3,7.27,7.28,265000.0,4.6259,4.6323,4.6132,4.6196,265000.0
2013-04-15 11:55:00,7.27,7.28,7.27,7.28,35100.0,4.6132,4.6196,4.6132,4.6196,35100.0
2013-04-15 12:00:00,7.28,7.29,7.27,7.29,70700.0,4.6196,4.6259,4.6132,4.6259,70700.0
2013-04-15 12:05:00,7.29,7.29,7.28,7.29,20900.0,4.6259,4.6259,4.6196,4.6259,20900.0
2013-04-15 12:10:00,7.29,7.3,7.29,7.3,26200.0,4.6259,4.6323,4.6259,4.6323,26200.0
2013-04-15 12:15:00,7.29,7.3,7.29,7.3,9000.0,4.6259,4.6323,4.6259,4.6323,9000.0
2013-04-15 12:20:00,7.3,7.3,7.29,7.29,16700.0,4.6323,4.6323,4.6259,4.6259,16700.0
2013-04-15 12:25:00,7.29,7.3,7.28,7.29,170300.0,4.6259,4.6323,4.6196,4.6259,170300.0
2013-04-15 12:30:00,7.29,7.29,7.27,7.28,56700.0,4.6259,4.6259,4.6132,4.6196,56700.0
2013-04-15 12:35:00,7.28,7.28,7.26,7.27,85600.0,4.6196,4.6196,4.6069,4.6132,85600.0
2013-04-15 12:40:00,7.26,7.27,7.26,7.27,13600.0,4.6069,4.6132,4.6069,4.6132,13600.0
2013-04-15 12:45:00,7.27,7.27,7.25,7.27,266000.0,4.6132,4.6132,4.6005,4.6132,266000.0
2013-04-15 12:50:00,7.27,7.27,7.25,7.25,53600.0,4.6132,4.6132,4.6005,4.6005,53600.0
2013-04-15 12:55:00,7.25,7.26,7.24,7.25,171200.0,4.6005,4.6069,4.5942,4.6005,171200.0
2013-04-15 13:00:00,7.26,7.26,7.25,7.26,85500.0,4.6069,4.6069,4.6005,4.6069,85500.0
2013-04-15 13:05:00,7.26,7.28,7.25,7.28,175900.0,4.6069,4.6196,4.6005,4.6196,175900.0
2013-04-15 13:10:00,7.28,7.28,7.27,7.28,67500.0,4.6196,4.6196,4.6132,4.6196,67500.0
2013-04-15 13:15:00,7.28,7.28,7.26,7.27,132600.0,4.6196,4.6196,4.6069,4.6132,132600.0
2013-04-15 13:20:00,7.26,7.27,7.26,7.26,38600.0,4.6069,4.6132,4.6069,4.6069,38600.0
2013-04-15 13:25:00,7.26,7.27,7.25,7.25,41800.0,4.6069,4.6132,4.6005,4.6005,41800.0
2013-04-15 13:30:00,7.26,7.26,7.25,7.26,14300.0,4.6069,4.6069,4.6005,4.6069,14300.0
2013-04-15 13:35:00,7.26,7.26,7.25,7.26,33600.0,4.6069,4.6069,4.6005,4.6069,33600.0
2013-04-15 13:40:00,7.26,7.27,7.25,7.26,73500.0,4.6069,4.6132,4.6005,4.6069,73500.0
2013-04-15 13:45:00,7.26,7.27,7.25,7.27,84800.0,4.6069,4.6132,4.6005,4.6132,84800.0
2013-04-15 13:50:00,7.27,7.27,7.26,7.27,28400.0,4.6132,4.6132,4.6069,4.6132,28400.0
2013-04-15 13:55:00,7.27,7.27,7.25,7.25,144500.0,4.6132,4.6132,4.6005,4.6005,144500.0
2013-04-15 14:00:00,7.26,7.26,7.23,7.23,84500.0,4.6069,4.6069,4.5878,4.5878,84500.0
2013-04-15 14:05:00,7.24,7.25,7.22,7.25,186200.0,4.5942,4.6005,4.5815,4.6005,186200.0
2013-04-15 14:10:00,7.24,7.26,7.24,7.25,146500.0,4.5942,4.6069,4.5942,4.6005,146500.0
2013-04-15 14:15:00,7.25,7.25,7.24,7.25,15500.0,4.6005,4.6005,4.5942,4.6005,15500.0
2013-04-15 14:20:00,7.25,7.25,7.24,7.25,49600.0,4.6005,4.6005,4.5942,4.6005,49600.0
2013-04-15 14:25:00,7.25,7.25,7.23,7.24,158600.0,4.6005,4.6005,4.5878,4.5942,158600.0
2013-04-15 14:30:00,7.24,7.24,7.23,7.23,72000.0,4.5942,4.5942,4.5878,4.5878,72000.0
2013-04-15 14:35:00,7.23,7.25,7.23,7.25,86100.0,4.5878,4.6005,4.5878,4.6005,86100.0
2013-04-15 14:40:00,7.25,7.26,7.24,7.25,99200.0,4.6005,4.6069,4.5942,4.6005,99200.0
2013-04-15 14:45:00,7.26,7.27,7.25,7.27,64800.0,4.6069,4.6132,4.6005,4.6132,64800.0
2013-04-15 14:50:00,7.27,7.27,7.25,7.25,117300.0,4.6132,4.6132,4.6005,4.6005,117300.0
2013-04-15 14:55:00,7.25,7.25,7.21,7.22,169300.0,4.6005,4.6005,4.5752,4.5815,169300.0
2013-04-15 15:00:00,7.22,7.24,7.2,7.23,390000.0,4.5815,4.5942,4.5688,4.5878,390000.0
2013-04-15 15:05:00,7.23,7.23,7.2,7.21,195900.0,4.5878,4.5878,4.5688,4.5752,195900.0
2013-04-15 15:10:00,7.22,7.22,7.2,7.22,249300.0,4.5815,4.5815,4.5688,4.5815,249300.0
2013-04-15 15:15:00,7.21,7.23,7.21,7.22,108400.0,4.5752,4.5878,4.5752,4.5815,108400.0
2013-04-15 15:20:00,7.21,7.23,7.2,7.21,254500.0,4.5752,4.5878,4.5688,4.5752,254500.0
2013-04-15 15:25:00,7.21,7.22,7.2,7.21,112200.0,4.5752,4.5815,4.5688,4.5752,112200.0
2013-04-15 15:30:00,7.21,7.21,7.19,7.19,153100.0,4.5752,4.5752,4.5625,4.5625,153100.0
2013-04-15 15:35:00,7.19,7.2,7.16,7.18,195300.0,4.5625,4.5688,4.5434,4.5561,195300.0
2013-04-15 15:40:00,7.18,7.2,7.17,7.2,185100.0,4.5561,4.5688,4.5498,4.5688,185100.0
2013-04-15 15:45:00,7.2,7.2,7.18,7.18,263400.0,4.5688,4.5688,4.5561,4.5561,263400.0
2013-04-15 15:50:00,7.18,7.22,7.18,7.2,504500.0,4.5561,4.5815,4.5561,4.5688,504500.0
2013-04-15 15:55:00,7.2,7.21,7.15,7.16,1458100.0,4.5688,4.5752,4.5371,4.5434,1458100.0
2013-04-16 09:30:00,7.26,7.27,7.17,7.25,543300.0,4.6069,4.6132,4.5498,4.6005,543300.0
2013-04-16 09:35:00,7.25,7.26,7.22,7.23,164300.0,4.6005,4.6069,4.5815,4.5878,164300.0
2013-04-16 09:40:00,7.23,7.24,7.2,7.22,145400.0,4.5878,4.5942,4.5688,4.5815,145400.0
2013-04-16 09:45:00,7.22,7.22,7.2,7.2,81300.0,4.5815,4.5815,4.5688,4.5688,81300.0
2013-04-16 09:50:00,7.2,7.21,7.19,7.2,234400.0,4.5688,4.5752,4.5625,4.5688,234400.0
2013-04-16 09:55:00,7.2,7.21,7.18,7.18,724100.0,4.5688,4.5752,4.5561,4.5561,724100.0
2013-04-16 10:00:00,7.19,7.21,7.19,7.21,186300.0,4.5625,4.5752,4.5625,4.5752,186300.0
2013-04-16 10:05:00,7.21,7.23,7.21,7.23,63800.0,4.5752,4.5878,4.5752,4.5878,63800.0
2013-04-16 10:10:00,7.23,7.23,7.21,7.21,96800.0,4.5878,4.5878,4.5752,4.5752,96800.0
2013-04-16 10:15:00,7.21,7.23,7.2,7.2,224900.0,4.5752,4.5878,4.5688,4.5688,224900.0
2013-04-16 10:20:00,7.21,7.21,7.19,7.2,96800.0,4.5752,4.5752,4.5625,4.5688,96800.0
2013-04-16 10:25:00,7.2,7.22,7.19,7.21,763900.0,4.5688,4.5815,4.5625,4.5752,763900.0
2013-04-16 10:30:00,7.22,7.24,7.21,7.23,126700.0,4.5815,4.5942,4.5752,4.5878,126700.0
2013-04-16 10:35:00,7.23,7.23,7.22,7.23,54800.0,4.5878,4.5878,4.5815,4.5878,54800.0
2013-04-16 10:40:00,7.23,7.23,7.21,7.22,226900.0,4.5878,4.5878,4.5752,4.5815,226900.0
2013-04-16 10:45:00,7.22,7.22,7.2,7.2,195400.0,4.5815,4.5815,4.5688,4.5688,195400.0
2013-04-16 10:50:00,7.2,7.21,7.2,7.2,99200.0,4.5688,4.5752,4.5688,4.5688,99200.0
2013-04-16 10:55:00,7.2,7.21,7.18,7.19,320300.0,4.5688,4.5752,4.5561,4.5625,320300.0
2013-04-16 11:00:00,7.19,7.2,7.19,7.2,284300.0,4.5625,4.5688,4.5625,4.5688,284300.0
2013-04-16 11:05:00,7.2,7.2,7.18,7.18,72800.0,4.5688,4.5688,4.5561,4.5561,72800.0
2013-04-16 11:10:00,7.18,7.19,7.16,7.17,345800.0,4.5561,4.5625,4.5434,4.5498,345800.0
2013-04-16 11:15:00,7.17,7.19,7.16,7.18,431000.0,4.5498,4.5625,4.5434,4.5561,431000.0
2013-04-16 11:20:00,7.18,7.18,7.17,7.17,457300.0,4.5561,4.5561,4.5498,4.5498,457300.0
2013-04-16 11:25:00,7.17,7.18,7.15,7.17,389000.0,4.5498,4.5561,4.5371,4.5498,389000.0
2013-04-16 11:30:00,7.17,7.18,7.16,7.17,158200.0,4.5498,4.5561,4.5434,4.5498,158200.0
2013-04-16 11:35:00,7.18,7.18,7.16,7.16,143500.0,4.5561,4.5561,4.5434,4.5434,143500.0
2013-04-16 11:40:00,7.16,7.17,7.15,7.17,171500.0,4.5434,4.5498,4.5371,4.5498,171500.0
2013-04-16 11:45:00,7.17,7.18,7.17,7.18,60800.0,4.5498,4.5561,4.5498,4.5561,60800.0
2013-04-16 11:50:00,7.18,7.19,7.17,7.19,97900.0,4.5561,4.5625,4.5498,4.5625,97900.0
2013-04-16 11:55:00,7.19,7.2,7.18,7.2,88100.0,4.5625,4.5688,4.5561,4.5688,88100.0
2013-04-16 12:00:00,7.19,7.2,7.19,7.2,30900.0,4.5625,4.5688,4.5625,4.5688,30900.0
2013-04-16 12:05:00,7.19,7.2,7.19,7.2,26100.0,4.5625,4.5688,4.5625,4.5688,26100.0
2013-04-16 12:10:00,7.2,7.2,7.18,7.2,307200.0,4.5688,4.5688,4.5561,4.5688,307200.0
2013-04-16 12:15:00,7.2,7.21,7.18,7.21,280600.0,4.5688,4.5752,4.5561,4.5752,280600.0
2013-04-16 12:20:00,7.21,7.21,7.2,7.21,31200.0,4.5752,4.5752,4.5688,4.5752,31200.0
2013-04-16 12:25:00,7.21,7.22,7.2,7.21,72800.0,4.5752,4.5815,4.5688,4.5752,72800.0
2013-04-16 12:30:00,7.21,7.22,7.21,7.22,54500.0,4.5752,4.5815,4.5752,4.5815,54500.0
2013-04-16 12:35:00,7.21,7.24,7.21,7.23,96200.0,4.5752,4.5942,4.5752,4.5878,96200.0
2013-04-16 12:40:00,7.23,7.24,7.21,7.21,123700.0,4.5878,4.5942,4.5752,4.5752,123700.0
2013-04-16 12:45:00,7.21,7.22,7.21,7.21,13100.0,4.5752,4.5815,4.5752,4.5752,13100.0
2013-04-16 12:50:00,7.21,7.22,7.21,7.22,51300.0,4.5752,4.5815,4.5752,4.5815,51300.0
2013-04-16 12:55:00,7.22,7.24,7.22,7.23,245700.0,4.5815,4.5942,4.5815,4.5878,245700.0
2013-04-16 13:00:00,7.23,7.24,7.23,7.23,26300.0,4.5878,4.5942,4.5878,4.5878,26300.0
2013-04-16 13:05:00,7.23,7.25,7.23,7.23,66500.0,4.5878,4.6005,4.5878,4.5878,66500.0
2013-04-16 13:10:00,7.23,7.23,7.22,7.22,31300.0,4.5878,4.5878,4.5815,4.5815,31300.0
2013-04-16 13:15:00,7.22,7.23,7.21,7.21,114900.0,4.5815,4.5878,4.5752,4.5752,114900.0
2013-04-16 13:20:00,7.22,7.23,7.22,7.22,29900.0,4.5815,4.5878,4.5815,4.5815,29900.0
2013-04-16 13:25:00,7.22,7.23,7.22,7.23,17400.0,4.5815,4.5878,4.5815,4.5878,17400.0
2013-04-16 13:30:00,7.23,7.23,7.22,7.22,22600.0,4.5878,4.5878,4.5815,4.5815,22600.0
2013-04-16 13:35:00,7.23,7.23,7.22,7.22,7400.0,4.5878,4.5878,4.5815,4.5815,7400.0
2013-04-16 13:40:00,7.23,7.23,7.22,7.22,24000.0,4.5878,4.5878,4.5815,4.5815,24000.0
2013-04-16 13:45:00,7.22,7.23,7.22,7.22,73600.0,4.5815,4.5878,4.5815,4.5815,73600.0
2013-04-16 13:50:00,7.22,7.23,7.22,7.22,40700.0,4.5815,4.5878,4.5815,4.5815,40700.0
2013-04-16 13:55:00,7.22,7.23,7.22,7.23,98200.0,4.5815,4.5878,4.5815,4.5878,98200.0
2013-04-16 14:00:00,7.23,7.23,7.22,7.22,21400.0,4.5878,4.5878,4.5815,4.5815,21400.0
2013-04-16 14:05:00,7.22,7.23,7.22,7.23,39700.0,4.5815,4.5878,4.5815,4.5878,39700.0
2013-04-16 14:10:00,7.23,7.23,7.22,7.22,62100.0,4.5878,4.5878,4.5815,4.5815,62100.0
2013-04-16 14:15:00,7.22,7.23,7.21,7.21,94500.0,4.5815,4.5878,4.5752,4.5752,94500.0
2013-04-16 14:20:00,7.21,7.22,7.21,7.21,29800.0,4.5752,4.5815,4.5752,4.5752,29800.0
2013-04-16 14:25:00,7.21,7.22,7.2,7.2,80300.0,4.5752,4.5815,4.5688,4.5688,80300.0
2013-04-16 14:30:00,7.2,7.21,7.2,7.2,90100.0,4.5688,4.5752,4.5688,4.5688,90100.0
2013-04-16 14:35:00,7.21,7.21,7.2,7.2,52600.0,4.5752,4.5752,4.5688,4.5688,52600.0
2013-04-16 14:40:00,7.2,7.21,7.19,7.19,57100.0,4.5688,4.5752,4.5625,4.5625,57100.0
2013-04-16 14:45:00,7.2,7.21,7.19,7.21,271200.0,4.5688,4.5752,4.5625,4.5752,271200.0
2013-04-16 14:50:00,7.21,7.22,7.2,7.21,273300.0,4.5752,4.5815,4.5688,4.5752,273300.0
2013-04-16 14:55:00,7.21,7.21,7.19,7.2,171300.0,4.5752,4.5752,4.5625,4.5688,171300.0
2013-04-16 15:00:00,7.19,7.2,7.18,7.19,86100.0,4.5625,4.5688,4.5561,4.5625,86100.0
2013-04-16 15:05:00,7.19,7.19,7.18,7.18,48600.0,4.5625,4.5625,4.5561,4.5561,48600.0
2013-04-16 15:10:00,7.18,7.19,7.18,7.18,41000.0,4.5561,4.5625,4.5561,4.5561,41000.0
2013-04-16 15:15:00,7.19,7.19,7.18,7.18,82100.0,4.5625,4.5625,4.5561,4.5561,82100.0
2013-04-16 15:20:00,7.18,7.19,7.18,7.18,65900.0,4.5561,4.5625,4.5561,4.5561,65900.0
2013-04-16 15:25:00,7.18,7.19,7.18,7.18,85600.0,4.5561,4.5625,4.5561,4.5561,85600.0
2013-04-16 15:30:00,7.18,7.21,7.18,7.21,251000.0,4.5561,4.5752,4.5561,4.5752,251000.0
2013-04-16 15:35:00,7.21,7.21,7.2,7.21,51500.0,4.5752,4.5752,4.5688,4.5752,51500.0
2013-04-16 15:40:00,7.2,7.23,7.2,7.23,253800.0,4.5688,4.5878,4.5688,4.5878,253800.0
2013-04-16 15:45:00,7.23,7.24,7.22,7.23,336200.0,4.5878,4.5942,4.5815,4.5878,336200.0
2013-04-16 15:50:00,7.24,7.24,7.21,7.21,464700.0,4.5942,4.5942,4.5752,4.5752,464700.0
2013-04-16 15:55:00,7.22,7.23,7.2,7.22,724100.0,4.5815,4.5878,4.5688,4.5815,724100.0
2013-04-17 09:30:00,7.14,7.14,7.08,7.1,1530800.0,4.5307,4.5307,4.4927,4.5054,1530800.0
2013-04-17 09:35:00,7.1,7.11,7.06,7.1,886800.0,4.5054,4.5117,4.48,4.5054,886800.0
2013-04-17 09:40:00,7.1,7.19,7.08,7.13,2442400.0,4.5054,4.5625,4.4927,4.5244,2442400.0
2013-04-17 09:45:00,7.13,7.16,7.12,7.14,906400.0,4.5244,4.5434,4.518,4.5307,906400.0
2013-04-17 09:50:00,7.14,7.17,7.13,7.15,637000.0,4.5307,4.5498,4.5244,4.5371,637000.0
2013-04-17 09:55:00,7.15,7.16,7.12,7.13,521800.0,4.5371,4.5434,4.518,4.5244,521800.0
2013-04-17 10:00:00,7.13,7.15,7.12,7.12,229200.0,4.5244,4.5371,4.518,4.518,229200.0
2013-04-17 10:05:00,7.12,7.14,7.1,7.12,862200.0,4.518,4.5307,4.5054,4.518,862200.0
2013-04-17 10:10:00,7.12,7.13,7.1,7.12,814400.0,4.518,4.5244,4.5054,4.518,814400.0
2013-04-17 10:15:00,7.12,7.14,7.12,7.12,280200.0,4.518,4.5307,4.518,4.518,280200.0
2013-04-17 10:20:00,7.12,7.13,7.11,7.11,694400.0,4.518,4.5244,4.5117,4.5117,694400.0
2013-04-17 10:25:00,7.12,7.12,7.1,7.11,279200.0,4.518,4.518,4.5054,4.5117,279200.0
2013-04-17 10:30:00,7.11,7.11,7.1,7.11,170000.0,4.5117,4.5117,4.5054,4.5117,170000.0
2013-04-17 10:35:00,7.11,7.11,7.09,7.1,395600.0,4.5117,4.5117,4.499,4.5054,395600.0
2013-04-17 10:40:00,7.1,7.1,7.06,7.07,548200.0,4.5054,4.5054,4.48,4.4863,548200.0
2013-04-17 10:45:00,7.07,7.09,7.06,7.08,531000.0,4.4863,4.499,4.48,4.4927,531000.0
2013-04-17 10:50:00,7.08,7.08,7.05,7.05,462800.0,4.4927,4.4927,4.4736,4.4736,462800.0
2013-04-17 10:55:00,7.05,7.06,7.04,7.04,423600.0,4.4736,4.48,4.4673,4.4673,423600.0
2013-04-17 11:00:00,7.04,7.06,7.03,7.05,1343000.0,4.4673,4.48,4.4609,4.4736,1343000.0
2013-04-17 11:05:00,7.05,7.05,7.01,7.02,725400.0,4.4736,4.4736,4.4482,4.4546,725400.0
2013-04-17 11:10:00,7.02,7.04,7.02,7.03,560400.0,4.4546,4.4673,4.4546,4.4609,560400.0
2013-04-17 11:15:00,7.04,7.05,7.02,7.03,630200.0,4.4673,4.4736,4.4546,4.4609,630200.0
2013-04-17 11:20:00,7.03,7.04,7.02,7.03,206800.0,4.4609,4.4673,4.4546,4.4609,206800.0
2013-04-17 11:25:00,7.03,7.04,7.01,7.03,459200.0,4.4609,4.4673,4.4482,4.4609,459200.0
2013-04-17 11:30:00,7.03,7.03,7.01,7.02,117800.0,4.4609,4.4609,4.4482,4.4546,117800.0
2013-04-17 11:35:00,7.02,7.03,7.01,7.03,99800.0,4.4546,4.4609,4.4482,4.4609,99800.0
2013-04-17 11:40:00,7.03,7.05,7.02,7.05,202400.0,4.4609,4.4736,4.4546,4.4736,202400.0
2013-04-17 11:45:00,7.04,7.05,7.02,7.03,782200.0,4.4673,4.4736,4.4546,4.4609,782200.0
2013-04-17 11:50:00,7.03,7.05,7.03,7.05,192600.0,4.4609,4.4736,4.4609,4.4736,192600.0
2013-04-17 11:55:00,7.04,7.06,7.04,7.04,522800.0,4.4673,4.48,4.4673,4.4673,522800.0
2013-04-17 12:00:00,7.04,7.05,7.01,7.02,1211600.0,4.4673,4.4736,4.4482,4.4546,1211600.0
2013-04-17 12:05:00,7.01,7.02,7.0,7.0,281200.0,4.4482,4.4546,4.4419,4.4419,281200.0
2013-04-17 12:10:00,7.0,7.01,7.0,7.0,85400.0,4.4419,4.4482,4.4419,4.4419,85400.0
2013-04-17 12:15:00,7.0,7.0,6.96,6.98,1018400.0,4.4419,4.4419,4.4165,4.4292,1018400.0
2013-04-17 12:20:00,6.97,6.98,6.96,6.97,293400.0,4.4229,4.4292,4.4165,4.4229,293400.0
2013-04-17 12:25:00,6.97,6.98,6.96,6.96,143600.0,4.4229,4.4292,4.4165,4.4165,143600.0
2013-04-17 12:30:00,6.97,6.97,6.96,6.97,296800.0,4.4229,4.4229,4.4165,4.4229,296800.0
2013-04-17 12:35:00,6.98,6.99,6.97,6.98,128600.0,4.4292,4.4356,4.4229,4.4292,128600.0
2013-04-17 12:40:00,6.98,6.99,6.96,6.97,282000.0,4.4292,4.4356,4.4165,4.4229,282000.0
2013-04-17 12:45:00,6.97,6.98,6.96,6.96,200400.0,4.4229,4.4292,4.4165,4.4165,200400.0
2013-04-17 12:50:00,6.96,6.98,6.96,6.98,259000.0,4.4165,4.4292,4.4165,4.4292,259000.0
2013-04-17 12:55:00,6.97,6.98,6.96,6.97,156600.0,4.4229,4.4292,4.4165,4.4229,156600.0
2013-04-17 13:00:00,6.97,6.99,6.97,6.98,190400.0,4.4229,4.4356,4.4229,4.4292,190400.0
2013-04-17 13:05:00,6.98,6.99,6.96,6.97,356400.0,4.4292,4.4356,4.4165,4.4229,356400.0
2013-04-17 13:10:00,6.97,6.97,6.93,6.94,584600.0,4.4229,4.4229,4.3975,4.4038,584600.0
2013-04-17 13:15:00,6.94,6.96,6.94,6.96,375200.0,4.4038,4.4165,4.4038,4.4165,375200.0
2013-04-17 13:20:00,6.96,6.96,6.94,6.96,316200.0,4.4165,4.4165,4.4038,4.4165,316200.0
2013-04-17 13:25:00,6.96,6.98,6.96,6.98,478000.0,4.4165,4.4292,4.4165,4.4292,478000.0
2013-04-17 13:30:00,6.98,6.98,6.97,6.97,85600.0,4.4292,4.4292,4.4229,4.4229,85600.0
2013-04-17 13:35:00,6.97,6.99,6.97,6.98,1147000.0,4.4229,4.4356,4.4229,4.4292,1147000.0
2013-04-17 13:40:00,6.98,6.99,6.98,6.99,147800.0,4.4292,4.4356,4.4292,4.4356,147800.0
2013-04-17 13:45:00,6.99,7.02,6.98,7.0,616800.0,4.4356,4.4546,4.4292,4.4419,616800.0
2013-04-17 13:50:00,7.0,7.01,6.99,7.0,568200.0,4.4419,4.4482,4.4356,4.4419,568200.0
2013-04-17 13:55:00,6.99,7.0,6.99,7.0,111200.0,4.4356,4.4419,4.4356,4.4419,111200.0
2013-04-17 14:00:00,7.0,7.01,6.99,7.0,262400.0,4.4419,4.4482,4.4356,4.4419,262400.0
2013-04-17 14:05:00,6.99,7.02,6.99,6.99,454800.0,4.4356,4.4546,4.4356,4.4356,454800.0
2013-04-17 14:10:00,6.99,7.0,6.99,7.0,81200.0,4.4356,4.4419,4.4356,4.4419,81200.0
2013-04-17 14:15:00,7.0,7.0,6.99,6.99,124000.0,4.4419,4.4419,4.4356,4.4356,124000.0
2013-04-17 14:20:00,6.99,7.0,6.99,6.99,81200.0,4.4356,4.4419,4.4356,4.4356,81200.0
2013-04-17 14:25:00,6.99,7.01,6.99,7.0,172400.0,4.4356,4.4482,4.4356,4.4419,172400.0
2013-04-17 14:30:00,7.0,7.01,7.0,7.0,115000.0,4.4419,4.4482,4.4419,4.4419,115000.0
2013-04-17 14:35:00,7.01,7.01,7.0,7.0,207000.0,4.4482,4.4482,4.4419,4.4419,207000.0
2013-04-17 14:40:00,7.0,7.01,6.97,6.97,430600.0,4.4419,4.4482,4.4229,4.4229,430600.0
2013-04-17 14:45:00,6.97,6.98,6.96,6.97,316400.0,4.4229,4.4292,4.4165,4.4229,316400.0
2013-04-17 14:50:00,6.97,6.98,6.97,6.98,237200.0,4.4229,4.4292,4.4229,4.4292,237200.0
2013-04-17 14:55:00,6.97,7.0,6.97,7.0,256200.0,4.4229,4.4419,4.4229,4.4419,256200.0
2013-04-17 15:00:00,6.99,6.99,6.97,6.99,298400.0,4.4356,4.4356,4.4229,4.4356,298400.0
2013-04-17 15:05:00,6.99,6.99,6.98,6.99,104600.0,4.4356,4.4356,4.4292,4.4356,104600.0
2013-04-17 15:10:00,6.99,7.0,6.98,7.0,160800.0,4.4356,4.4419,4.4292,4.4419,160800.0
2013-04-17 15:15:00,6.99,7.03,6.99,7.03,284400.0,4.4356,4.4609,4.4356,4.4609,284400.0
2013-04-17 15:20:00,7.03,7.03,7.0,7.01,564400.0,4.4609,4.4609,4.4419,4.4482,564400.0
2013-04-17 15:25:00,7.01,7.02,7.0,7.02,523400.0,4.4482,4.4546,4.4419,4.4546,523400.0
2013-04-17 15:30:00,7.02,7.02,6.99,6.99,466200.0,4.4546,4.4546,4.4356,4.4356,466200.0
2013-04-17 15:35:00,6.99,7.0,6.99,6.99,224200.0,4.4356,4.4419,4.4356,4.4356,224200.0
2013-04-17 15:40:00,6.99,7.0,6.99,7.0,163400.0,4.4356,4.4419,4.4356,4.4419,163400.0
2013-04-17 15:45:00,7.0,7.02,6.99,7.02,386600.0,4.4419,4.4546,4.4356,4.4546,386600.0
2013-04-17 15:50:00,7.02,7.03,7.01,7.03,429400.0,4.4546,4.4609,4.4482,4.4609,429400.0
2013-04-17 15:55:00,7.03,7.04,7.0,7.01,1774400.0,4.4609,4.4673,4.4419,4.4482,1774400.0
2013-04-18 09:30:00,6.95,6.99,6.94,6.95,427400.0,4.4102,4.4356,4.4038,4.4102,427400.0
2013-04-18 09:35:00,6.95,6.95,6.88,6.88,391800.0,4.4102,4.4102,4.3657,4.3657,391800.0
2013-04-18 09:40:00,6.88,6.91,6.88,6.88,515600.0,4.3657,4.3848,4.3657,4.3657,515600.0
2013-04-18 09:45:00,6.88,6.9,6.88,6.89,237100.0,4.3657,4.3784,4.3657,4.3721,237100.0
2013-04-18 09:50:00,6.89,6.9,6.88,6.9,212000.0,4.3721,4.3784,4.3657,4.3784,212000.0
2013-04-18 09:55:00,6.9,6.92,6.88,6.89,288000.0,4.3784,4.3911,4.3657,4.3721,288000.0
2013-04-18 10:00:00,6.88,6.89,6.85,6.85,226800.0,4.3657,4.3721,4.3467,4.3467,226800.0
2013-04-18 10:05:00,6.85,6.86,6.82,6.82,225200.0,4.3467,4.3531,4.3277,4.3277,225200.0
2013-04-18 10:10:00,6.82,6.84,6.82,6.83,144800.0,4.3277,4.3404,4.3277,4.334,144800.0
2013-04-18 10:15:00,6.83,6.84,6.82,6.82,82200.0,4.334,4.3404,4.3277,4.3277,82200.0
2013-04-18 10:20:00,6.83,6.87,6.82,6.87,265700.0,4.334,4.3594,4.3277,4.3594,265700.0
2013-04-18 10:25:00,6.87,6.87,6.85,6.85,126100.0,4.3594,4.3594,4.3467,4.3467,126100.0
2013-04-18 10:30:00,6.86,6.91,6.85,6.9,549200.0,4.3531,4.3848,4.3467,4.3784,549200.0
2013-04-18 10:35:00,6.9,6.92,6.89,6.91,226500.0,4.3784,4.3911,4.3721,4.3848,226500.0
2013-04-18 10:40:00,6.91,6.93,6.9,6.91,180900.0,4.3848,4.3975,4.3784,4.3848,180900.0
2013-04-18 10:45:00,6.91,6.92,6.89,6.91,311800.0,4.3848,4.3911,4.3721,4.3848,311800.0
2013-04-18 10:50:00,6.91,6.94,6.91,6.94,211800.0,4.3848,4.4038,4.3848,4.4038,211800.0
2013-04-18 10:55:00,6.94,6.94,6.91,6.91,89300.0,4.4038,4.4038,4.3848,4.3848,89300.0
2013-04-18 11:00:00,6.92,6.92,6.88,6.9,219300.0,4.3911,4.3911,4.3657,4.3784,219300.0
2013-04-18 11:05:00,6.9,6.9,6.88,6.9,259600.0,4.3784,4.3784,4.3657,4.3784,259600.0
2013-04-18 11:10:00,6.9,6.9,6.89,6.89,16400.0,4.3784,4.3784,4.3721,4.3721,16400.0
2013-04-18 11:15:00,6.9,6.92,6.89,6.91,181300.0,4.3784,4.3911,4.3721,4.3848,181300.0
2013-04-18 11:20:00,6.9,6.92,6.9,6.9,159900.0,4.3784,4.3911,4.3784,4.3784,159900.0
2013-04-18 11:25:00,6.91,6.91,6.88,6.88,203400.0,4.3848,4.3848,4.3657,4.3657,203400.0
2013-04-18 11:30:00,6.89,6.89,6.87,6.87,189500.0,4.3721,4.3721,4.3594,4.3594,189500.0
2013-04-18 11:35:00,6.88,6.88,6.87,6.87,15500.0,4.3657,4.3657,4.3594,4.3594,15500.0
2013-04-18 11:40:00,6.87,6.88,6.85,6.85,101200.0,4.3594,4.3657,4.3467,4.3467,101200.0
2013-04-18 11:45:00,6.85,6.87,6.85,6.85,151100.0,4.3467,4.3594,4.3467,4.3467,151100.0
2013-04-18 11:50:00,6.86,6.86,6.85,6.85,91800.0,4.3531,4.3531,4.3467,4.3467,91800.0
2013-04-18 11:55:00,6.85,6.87,6.85,6.85,625000.0,4.3467,4.3594,4.3467,4.3467,625000.0
2013-04-18 12:00:00,6.85,6.86,6.85,6.85,37900.0,4.3467,4.3531,4.3467,4.3467,37900.0
2013-04-18 12:05:00,6.85,6.86,6.84,6.84,153200.0,4.3467,4.3531,4.3404,4.3404,153200.0
2013-04-18 12:10:00,6.85,6.86,6.84,6.86,113200.0,4.3467,4.3531,4.3404,4.3531,113200.0
2013-04-18 12:15:00,6.86,6.86,6.84,6.86,156100.0,4.3531,4.3531,4.3404,4.3531,156100.0
2013-04-18 12:20:00,6.86,6.88,6.85,6.87,567400.0,4.3531,4.3657,4.3467,4.3594,567400.0
2013-04-18 12:25:00,6.88,6.88,6.87,6.87,11300.0,4.3657,4.3657,4.3594,4.3594,11300.0
2013-04-18 12:30:00,6.87,6.88,6.86,6.86,63600.0,4.3594,4.3657,4.3531,4.3531,63600.0
2013-04-18 12:35:00,6.86,6.87,6.86,6.86,62000.0,4.3531,4.3594,4.3531,4.3531,62000.0
2013-04-18 12:40:00,6.87,6.88,6.86,6.87,94700.0,4.3594,4.3657,4.3531,4.3594,94700.0
2013-04-18 12:45:00,6.88,6.89,6.87,6.88,48100.0,4.3657,4.3721,4.3594,4.3657,48100.0
2013-04-18 12:50:00,6.89,6.89,6.88,6.88,43900.0,4.3721,4.3721,4.3657,4.3657,43900.0
2013-04-18 12:55:00,6.88,6.92,6.88,6.9,502900.0,4.3657,4.3911,4.3657,4.3784,502900.0
2013-04-18 13:00:00,6.91,6.91,6.9,6.9,126400.0,4.3848,4.3848,4.3784,4.3784,126400.0
2013-04-18 13:05:00,6.9,6.92,6.9,6.92,138600.0,4.3784,4.3911,4.3784,4.3911,138600.0
2013-04-18 13:10:00,6.92,6.93,6.91,6.93,38600.0,4.3911,4.3975,4.3848,4.3975,38600.0
2013-04-18 13:15:00,6.92,6.93,6.91,6.91,93700.0,4.3911,4.3975,4.3848,4.3848,93700.0
2013-04-18 13:20:00,6.91,6.92,6.91,6.92,57900.0,4.3848,4.3911,4.3848,4.3911,57900.0
2013-04-18 13:25:00,6.92,6.92,6.91,6.92,55400.0,4.3911,4.3911,4.3848,4.3911,55400.0
2013-04-18 13:30:00,6.92,6.93,6.92,6.92,101800.0,4.3911,4.3975,4.3911,4.3911,101800.0
2013-04-18 13:35:00,6.92,6.92,6.9,6.91,94000.0,4.3911,4.3911,4.3784,4.3848,94000.0
2013-04-18 13:40:00,6.91,6.92,6.91,6.92,58200.0,4.3848,4.3911,4.3848,4.3911,58200.0
2013-04-18 13:45:00,6.92,6.92,6.91,6.91,32200.0,4.3911,4.3911,4.3848,4.3848,32200.0
2013-04-18 13:50:00,6.91,6.92,6.9,6.9,116900.0,4.3848,4.3911,4.3784,4.3784,116900.0
2013-04-18 13:55:00,6.9,6.91,6.9,6.91,42400.0,4.3784,4.3848,4.3784,4.3848,42400.0
2013-04-18 14:00:00,6.91,6.92,6.9,6.91,402800.0,4.3848,4.3911,4.3784,4.3848,402800.0
2013-04-18 14:05:00,6.91,6.91,6.89,6.9,209300.0,4.3848,4.3848,4.3721,4.3784,209300.0
2013-04-18 14:10:00,6.9,6.91,6.89,6.91,245000.0,4.3784,4.3848,4.3721,4.3848,245000.0
2013-04-18 14:15:00,6.91,6.91,6.89,6.91,169900.0,4.3848,4.3848,4.3721,4.3848,169900.0
2013-04-18 14:20:00,6.91,6.91,6.89,6.9,400800.0,4.3848,4.3848,4.3721,4.3784,400800.0
2013-04-18 14:25:00,6.9,6.91,6.88,6.9,154500.0,4.3784,4.3848,4.3657,4.3784,154500.0
2013-04-18 14:30:00,6.9,6.9,6.89,6.89,36500.0,4.3784,4.3784,4.3721,4.3721,36500.0
2013-04-18 14:35:00,6.89,6.9,6.89,6.89,94400.0,4.3721,4.3784,4.3721,4.3721,94400.0
2013-04-18 14:40:00,6.9,6.9,6.88,6.88,115500.0,4.3784,4.3784,4.3657,4.3657,115500.0
2013-04-18 14:45:00,6.88,6.9,6.88,6.89,194200.0,4.3657,4.3784,4.3657,4.3721,194200.0
2013-04-18 14:50:00,6.9,6.9,6.85,6.86,216700.0,4.3784,4.3784,4.3467,4.3531,216700.0
2013-04-18 14:55:00,6.86,6.86,6.84,6.86,164600.0,4.3531,4.3531,4.3404,4.3531,164600.0
2013-04-18 15:00:00,6.86,6.86,6.85,6.85,48700.0,4.3531,4.3531,4.3467,4.3467,48700.0
2013-04-18 15:05:00,6.86,6.87,6.85,6.86,183500.0,4.3531,4.3594,4.3467,4.3531,183500.0
2013-04-18 15:10:00,6.87,6.88,6.86,6.88,144200.0,4.3594,4.3657,4.3531,4.3657,144200.0
2013-04-18 15:15:00,6.88,6.88,6.87,6.88,41500.0,4.3657,4.3657,4.3594,4.3657,41500.0
2013-04-18 15:20:00,6.88,6.88,6.86,6.86,140600.0,4.3657,4.3657,4.3531,4.3531,140600.0
2013-04-18 15:25:00,6.87,6.87,6.86,6.87,121100.0,4.3594,4.3594,4.3531,4.3594,121100.0
2013-04-18 15:30:00,6.87,6.89,6.86,6.87,230000.0,4.3594,4.3721,4.3531,4.3594,230000.0
2013-04-18 15:35:00,6.88,6.88,6.87,6.88,188200.0,4.3657,4.3657,4.3594,4.3657,188200.0
2013-04-18 15:40:00,6.87,6.89,6.87,6.89,175500.0,4.3594,4.3721,4.3594,4.3721,175500.0
2013-04-18 15:45:00,6.89,6.9,6.88,6.89,336800.0,4.3721,4.3784,4.3657,4.3721,336800.0
2013-04-18 15:50:00,6.89,6.89,6.86,6.87,474500.0,4.3721,4.3721,4.3531,4.3594,474500.0
2013-04-18 15:55:00,6.87,6.87,6.85,6.87,887100.0,4.3594,4.3594,4.3467,4.3594,887100.0
2013-04-19 09:30:00,6.91,6.93,6.89,6.92,789700.0,4.3848,4.3975,4.3721,4.3911,789700.0
2013-04-19 09:35:00,6.92,6.93,6.9,6.92,212200.0,4.3911,4.3975,4.3784,4.3911,212200.0
2013-04-19 09:40:00,6.92,6.92,6.86,6.86,176200.0,4.3911,4.3911,4.3531,4.3531,176200.0
2013-04-19 09:45:00,6.87,6.87,6.84,6.85,67900.0,4.3594,4.3594,4.3404,4.3467,67900.0
2013-04-19 09:50:00,6.85,6.88,6.84,6.87,130100.0,4.3467,4.3657,4.3404,4.3594,130100.0
2013-04-19 09:55:00,6.88,6.88,6.86,6.88,198100.0,4.3657,4.3657,4.3531,4.3657,198100.0
2013-04-19 10:00:00,6.88,6.9,6.88,6.9,126700.0,4.3657,4.3784,4.3657,4.3784,126700.0
2013-04-19 10:05:00,6.9,6.91,6.89,6.9,109600.0,4.3784,4.3848,4.3721,4.3784,109600.0
2013-04-19 10:10:00,6.9,6.91,6.89,6.91,75600.0,4.3784,4.3848,4.3721,4.3848,75600.0
2013-04-19 10:15:00,6.91,6.91,6.89,6.9,85100.0,4.3848,4.3848,4.3721,4.3784,85100.0
2013-04-19 10:20:00,6.89,6.9,6.89,6.89,16300.0,4.3721,4.3784,4.3721,4.3721,16300.0
2013-04-19 10:25:00,6.9,6.92,6.88,6.91,282800.0,4.3784,4.3911,4.3657,4.3848,282800.0
2013-04-19 10:30:00,6.92,6.93,6.91,6.93,229200.0,4.3911,4.3975,4.3848,4.3975,229200.0
2013-04-19 10:35:00,6.93,6.94,6.9,6.91,342900.0,4.3975,4.4038,4.3784,4.3848,342900.0
2013-04-19 10:40:00,6.91,6.93,6.91,6.93,156300.0,4.3848,4.3975,4.3848,4.3975,156300.0
2013-04-19 10:45:00,6.93,6.93,6.9,6.91,151200.0,4.3975,4.3975,4.3784,4.3848,151200.0
2013-04-19 10:50:00,6.91,6.91,6.9,6.91,40200.0,4.3848,4.3848,4.3784,4.3848,40200.0
2013-04-19 10:55:00,6.91,6.93,6.91,6.92,83700.0,4.3848,4.3975,4.3848,4.3911,83700.0
2013-04-19 11:00:00,6.91,6.92,6.91,6.92,51800.0,4.3848,4.3911,4.3848,4.3911,51800.0
2013-04-19 11:05:00,6.92,6.95,6.91,6.95,138600.0,4.3911,4.4102,4.3848,4.4102,138600.0
2013-04-19 11:10:00,6.95,6.95,6.94,6.95,73700.0,4.4102,4.4102,4.4038,4.4102,73700.0
2013-04-19 11:15:00,6.95,6.96,6.93,6.94,139800.0,4.4102,4.4165,4.3975,4.4038,139800.0
2013-04-19 11:20:00,6.94,6.94,6.93,6.94,44100.0,4.4038,4.4038,4.3975,4.4038,44100.0
2013-04-19 11:25:00,6.94,6.95,6.93,6.95,49700.0,4.4038,4.4102,4.3975,4.4102,49700.0
2013-04-19 11:30:00,6.95,6.96,6.94,6.96,65400.0,4.4102,4.4165,4.4038,4.4165,65400.0
2013-04-19 11:35:00,6.96,6.97,6.95,6.96,82400.0,4.4165,4.4229,4.4102,4.4165,82400.0
2013-04-19 11:40:00,6.96,6.96,6.94,6.96,152700.0,4.4165,4.4165,4.4038,4.4165,152700.0
2013-04-19 11:45:00,6.96,6.96,6.95,6.96,54000.0,4.4165,4.4165,4.4102,4.4165,54000.0
2013-04-19 11:50:00,6.96,6.96,6.95,6.96,42400.0,4.4165,4.4165,4.4102,4.4165,42400.0
2013-04-19 11:55:00,6.95,6.96,6.95,6.96,27900.0,4.4102,4.4165,4.4102,4.4165,27900.0
2013-04-19 12:00:00,6.96,6.96,6.95,6.96,29900.0,4.4165,4.4165,4.4102,4.4165,29900.0
2013-04-19 12:05:00,6.95,6.96,6.94,6.94,146600.0,4.4102,4.4165,4.4038,4.4038,146600.0
2013-04-19 12:10:00,6.94,6.94,6.93,6.94,106700.0,4.4038,4.4038,4.3975,4.4038,106700.0
2013-04-19 12:15:00,6.94,6.94,6.93,6.94,12500.0,4.4038,4.4038,4.3975,4.4038,12500.0
2013-04-19 12:20:00,6.94,6.94,6.92,6.92,64200.0,4.4038,4.4038,4.3911,4.3911,64200.0
2013-04-19 12:25:00,6.92,6.93,6.91,6.92,36800.0,4.3911,4.3975,4.3848,4.3911,36800.0
2013-04-19 12:30:00,6.92,6.93,6.92,6.93,114500.0,4.3911,4.3975,4.3911,4.3975,114500.0
2013-04-19 12:35:00,6.92,6.93,6.92,6.93,19000.0,4.3911,4.3975,4.3911,4.3975,19000.0
2013-04-19 12:40:00,6.93,6.94,6.92,6.94,191100.0,4.3975,4.4038,4.3911,4.4038,191100.0
2013-04-19 12:45:00,6.93,6.94,6.93,6.94,24800.0,4.3975,4.4038,4.3975,4.4038,24800.0
2013-04-19 12:50:00,6.94,6.94,6.93,6.94,18400.0,4.4038,4.4038,4.3975,4.4038,18400.0
2013-04-19 12:55:00,6.94,6.95,6.94,6.95,61100.0,4.4038,4.4102,4.4038,4.4102,61100.0
2013-04-19 13:00:00,6.95,6.95,6.94,6.94,57300.0,4.4102,4.4102,4.4038,4.4038,57300.0
2013-04-19 13:05:00,6.95,6.95,6.94,6.95,50400.0,4.4102,4.4102,4.4038,4.4102,50400.0
2013-04-19 13:10:00,6.94,6.96,6.94,6.96,48900.0,4.4038,4.4165,4.4038,4.4165,48900.0
2013-04-19 13:15:00,6.96,6.99,6.95,6.99,437800.0,4.4165,4.4356,4.4102,4.4356,437800.0
2013-04-19 13:20:00,6.99,6.99,6.98,6.99,53500.0,4.4356,4.4356,4.4292,4.4356,53500.0
2013-04-19 13:25:00,6.99,7.0,6.97,6.99,196700.0,4.4356,4.4419,4.4229,4.4356,196700.0
2013-04-19 13:30:00,6.99,6.99,6.98,6.99,32700.0,4.4356,4.4356,4.4292,4.4356,32700.0
2013-04-19 13:35:00,6.99,7.0,6.98,7.0,112400.0,4.4356,4.4419,4.4292,4.4419,112400.0
2013-04-19 13:40:00,7.0,7.0,6.99,7.0,29900.0,4.4419,4.4419,4.4356,4.4419,29900.0
2013-04-19 13:45:00,6.99,7.0,6.97,6.98,119500.0,4.4356,4.4419,4.4229,4.4292,119500.0
2013-04-19 13:50:00,6.98,6.99,6.97,6.99,76400.0,4.4292,4.4356,4.4229,4.4356,76400.0
2013-04-19 13:55:00,6.99,7.02,6.99,6.99,321300.0,4.4356,4.4546,4.4356,4.4356,321300.0
2013-04-19 14:00:00,6.99,6.99,6.98,6.99,47600.0,4.4356,4.4356,4.4292,4.4356,47600.0
2013-04-19 14:05:00,6.98,7.0,6.98,7.0,108400.0,4.4292,4.4419,4.4292,4.4419,108400.0
2013-04-19 14:10:00,7.0,7.0,6.99,6.99,96600.0,4.4419,4.4419,4.4356,4.4356,96600.0
2013-04-19 14:15:00,6.99,7.0,6.99,7.0,29200.0,4.4356,4.4419,4.4356,4.4419,29200.0
2013-04-19 14:20:00,6.99,7.0,6.99,7.0,17000.0,4.4356,4.4419,4.4356,4.4419,17000.0
2013-04-19 14:25:00,7.0,7.0,6.99,7.0,36100.0,4.4419,4.4419,4.4356,4.4419,36100.0
2013-04-19 14:30:00,7.0,7.0,6.99,7.0,19300.0,4.4419,4.4419,4.4356,4.4419,19300.0
2013-04-19 14:35:00,7.0,7.0,6.99,7.0,35900.0,4.4419,4.4419,4.4356,4.4419,35900.0
2013-04-19 14:40:00,7.0,7.0,6.97,6.97,194100.0,4.4419,4.4419,4.4229,4.4229,194100.0
2013-04-19 14:45:00,6.98,6.98,6.97,6.97,26100.0,4.4292,4.4292,4.4229,4.4229,26100.0
2013-04-19 14:50:00,6.98,6.99,6.97,6.99,112500.0,4.4292,4.4356,4.4229,4.4356,112500.0
2013-04-19 14:55:00,6.99,6.99,6.98,6.99,23100.0,4.4356,4.4356,4.4292,4.4356,23100.0
2013-04-19 15:00:00,6.99,7.0,6.97,6.98,188000.0,4.4356,4.4419,4.4229,4.4292,188000.0
2013-04-19 15:05:00,6.98,7.0,6.98,6.99,96200.0,4.4292,4.4419,4.4292,4.4356,96200.0
2013-04-19 15:10:00,7.0,7.0,6.99,7.0,68700.0,4.4419,4.4419,4.4356,4.4419,68700.0
2013-04-19 15:15:00,7.0,7.0,6.98,6.99,118800.0,4.4419,4.4419,4.4292,4.4356,118800.0
2013-04-19 15:20:00,6.99,7.01,6.98,7.0,221200.0,4.4356,4.4482,4.4292,4.4419,221200.0
2013-04-19 15:25:00,7.0,7.0,6.99,7.0,53800.0,4.4419,4.4419,4.4356,4.4419,53800.0
2013-04-19 15:30:00,7.0,7.01,7.0,7.01,60000.0,4.4419,4.4482,4.4419,4.4482,60000.0
2013-04-19 15:35:00,7.0,7.01,7.0,7.0,98300.0,4.4419,4.4482,4.4419,4.4419,98300.0
2013-04-19 15:40:00,7.01,7.01,7.0,7.0,80600.0,4.4482,4.4482,4.4419,4.4419,80600.0
2013-04-19 15:45:00,7.01,7.01,7.0,7.01,129500.0,4.4482,4.4482,4.4419,4.4482,129500.0
2013-04-19 15:50:00,7.01,7.01,7.0,7.0,246600.0,4.4482,4.4482,4.4419,4.4419,246600.0
2013-04-19 15:55:00,7.0,7.01,7.0,7.0,417000.0,4.4419,4.4482,4.4419,4.4419,417000.0
2013-04-22 09:30:00,7.0,7.03,6.98,7.02,400600.0,4.4419,4.4609,4.4292,4.4546,400600.0
2013-04-22 09:35:00,7.03,7.03,6.99,7.0,294100.0,4.4609,4.4609,4.4356,4.4419,294100.0
2013-04-22 09:40:00,7.0,7.0,6.98,7.0,129300.0,4.4419,4.4419,4.4292,4.4419,129300.0
2013-04-22 09:45:00,7.0,7.01,6.97,6.98,290600.0,4.4419,4.4482,4.4229,4.4292,290600.0
2013-04-22 09:50:00,6.97,6.98,6.96,6.98,102400.0,4.4229,4.4292,4.4165,4.4292,102400.0
2013-04-22 09:55:00,6.98,7.0,6.97,6.98,216900.0,4.4292,4.4419,4.4229,4.4292,216900.0
2013-04-22 10:00:00,6.98,6.98,6.95,6.97,176600.0,4.4292,4.4292,4.4102,4.4229,176600.0
2013-04-22 10:05:00,6.98,6.98,6.95,6.96,61700.0,4.4292,4.4292,4.4102,4.4165,61700.0
2013-04-22 10:10:00,6.96,6.96,6.95,6.95,23300.0,4.4165,4.4165,4.4102,4.4102,23300.0
2013-04-22 10:15:00,6.96,7.0,6.95,6.96,90200.0,4.4165,4.4419,4.4102,4.4165,90200.0
2013-04-22 10:20:00,6.96,6.97,6.94,6.95,243000.0,4.4165,4.4229,4.4038,4.4102,243000.0
2013-04-22 10:25:00,6.96,6.96,6.93,6.96,328500.0,4.4165,4.4165,4.3975,4.4165,328500.0
2013-04-22 10:30:00,6.95,6.96,6.94,6.95,113100.0,4.4102,4.4165,4.4038,4.4102,113100.0
2013-04-22 10:35:00,6.95,6.95,6.93,6.94,79100.0,4.4102,4.4102,4.3975,4.4038,79100.0
2013-04-22 10:40:00,6.94,6.95,6.94,6.95,19500.0,4.4038,4.4102,4.4038,4.4102,19500.0
2013-04-22 10:45:00,6.95,6.97,6.95,6.95,68200.0,4.4102,4.4229,4.4102,4.4102,68200.0
2013-04-22 10:50:00,6.96,6.96,6.95,6.95,12000.0,4.4165,4.4165,4.4102,4.4102,12000.0
2013-04-22 10:55:00,6.96,6.97,6.95,6.97,19200.0,4.4165,4.4229,4.4102,4.4229,19200.0
2013-04-22 11:00:00,6.97,6.97,6.96,6.97,12300.0,4.4229,4.4229,4.4165,4.4229,12300.0
2013-04-22 11:05:00,6.97,6.97,6.96,6.97,20600.0,4.4229,4.4229,4.4165,4.4229,20600.0
2013-04-22 11:10:00,6.97,6.97,6.96,6.97,26100.0,4.4229,4.4229,4.4165,4.4229,26100.0
2013-04-22 11:15:00,6.96,6.97,6.94,6.94,103700.0,4.4165,4.4229,4.4038,4.4038,103700.0
2013-04-22 11:20:00,6.95,6.95,6.94,6.95,26700.0,4.4102,4.4102,4.4038,4.4102,26700.0
2013-04-22 11:25:00,6.94,6.95,6.94,6.95,14000.0,4.4038,4.4102,4.4038,4.4102,14000.0
2013-04-22 11:30:00,6.95,6.95,6.94,6.95,26500.0,4.4102,4.4102,4.4038,4.4102,26500.0
2013-04-22 11:35:00,6.95,6.95,6.94,6.94,81900.0,4.4102,4.4102,4.4038,4.4038,81900.0
2013-04-22 11:40:00,6.95,6.95,6.94,6.94,68100.0,4.4102,4.4102,4.4038,4.4038,68100.0
2013-04-22 11:45:00,6.95,6.95,6.93,6.93,105200.0,4.4102,4.4102,4.3975,4.3975,105200.0
2013-04-22 11:50:00,6.93,6.95,6.93,6.95,65500.0,4.3975,4.4102,4.3975,4.4102,65500.0
2013-04-22 11:55:00,6.95,6.96,6.94,6.96,34300.0,4.4102,4.4165,4.4038,4.4165,34300.0
2013-04-22 12:00:00,6.96,6.96,6.95,6.96,14500.0,4.4165,4.4165,4.4102,4.4165,14500.0
2013-04-22 12:05:00,6.96,6.99,6.95,6.98,129900.0,4.4165,4.4356,4.4102,4.4292,129900.0
2013-04-22 12:10:00,6.98,6.98,6.95,6.96,179700.0,4.4292,4.4292,4.4102,4.4165,179700.0
2013-04-22 12:15:00,6.95,6.96,6.95,6.95,13100.0,4.4102,4.4165,4.4102,4.4102,13100.0
2013-04-22 12:20:00,6.96,6.96,6.94,6.95,108100.0,4.4165,4.4165,4.4038,4.4102,108100.0
2013-04-22 12:25:00,6.95,6.95,6.94,6.95,18900.0,4.4102,4.4102,4.4038,4.4102,18900.0
2013-04-22 12:30:00,6.95,6.95,6.94,6.95,16100.0,4.4102,4.4102,4.4038,4.4102,16100.0
2013-04-22 12:35:00,6.95,6.96,6.94,6.96,52100.0,4.4102,4.4165,4.4038,4.4165,52100.0
2013-04-22 12:40:00,6.96,6.97,6.95,6.97,32400.0,4.4165,4.4229,4.4102,4.4229,32400.0
2013-04-22 12:45:00,6.97,6.97,6.96,6.96,39300.0,4.4229,4.4229,4.4165,4.4165,39300.0
2013-04-22 12:50:00,6.96,6.97,6.95,6.96,55500.0,4.4165,4.4229,4.4102,4.4165,55500.0
2013-04-22 12:55:00,6.96,6.96,6.95,6.96,19000.0,4.4165,4.4165,4.4102,4.4165,19000.0
2013-04-22 13:00:00,6.96,6.96,6.95,6.95,38700.0,4.4165,4.4165,4.4102,4.4102,38700.0
2013-04-22 13:05:00,6.95,6.96,6.95,6.96,24500.0,4.4102,4.4165,4.4102,4.4165,24500.0
2013-04-22 13:10:00,6.95,6.96,6.95,6.95,16500.0,4.4102,4.4165,4.4102,4.4102,16500.0
2013-04-22 13:15:00,6.95,6.96,6.95,6.95,14000.0,4.4102,4.4165,4.4102,4.4102,14000.0
2013-04-22 13:20:00,6.95,6.96,6.95,6.95,15100.0,4.4102,4.4165,4.4102,4.4102,15100.0
2013-04-22 13:25:00,6.96,6.96,6.95,6.95,13100.0,4.4165,4.4165,4.4102,4.4102,13100.0
2013-04-22 13:30:00,6.95,6.96,6.94,6.96,128200.0,4.4102,4.4165,4.4038,4.4165,128200.0
2013-04-22 13:35:00,6.95,6.96,6.95,6.96,10200.0,4.4102,4.4165,4.4102,4.4165,10200.0
2013-04-22 13:40:00,6.96,6.97,6.94,6.97,168800.0,4.4165,4.4229,4.4038,4.4229,168800.0
2013-04-22 13:45:00,6.96,6.97,6.96,6.97,18800.0,4.4165,4.4229,4.4165,4.4229,18800.0
2013-04-22 13:50:00,6.97,6.97,6.96,6.96,23400.0,4.4229,4.4229,4.4165,4.4165,23400.0
2013-04-22 13:55:00,6.97,6.97,6.96,6.96,32100.0,4.4229,4.4229,4.4165,4.4165,32100.0
2013-04-22 14:00:00,6.97,6.97,6.96,6.96,28400.0,4.4229,4.4229,4.4165,4.4165,28400.0
2013-04-22 14:05:00,6.96,6.97,6.96,6.97,12200.0,4.4165,4.4229,4.4165,4.4229,12200.0
2013-04-22 14:10:00,6.97,6.97,6.96,6.96,14200.0,4.4229,4.4229,4.4165,4.4165,14200.0
2013-04-22 14:15:00,6.97,6.98,6.96,6.98,103600.0,4.4229,4.4292,4.4165,4.4292,103600.0
2013-04-22 14:20:00,6.97,6.99,6.97,6.99,89500.0,4.4229,4.4356,4.4229,4.4356,89500.0
2013-04-22 14:25:00,6.99,7.0,6.98,7.0,35000.0,4.4356,4.4419,4.4292,4.4419,35000.0
2013-04-22 14:30:00,7.0,7.0,6.99,7.0,16600.0,4.4419,4.4419,4.4356,4.4419,16600.0
2013-04-22 14:35:00,7.0,7.0,6.99,7.0,56100.0,4.4419,4.4419,4.4356,4.4419,56100.0
2013-04-22 14:40:00,7.0,7.01,7.0,7.0,64300.0,4.4419,4.4482,4.4419,4.4419,64300.0
2013-04-22 14:45:00,7.0,7.01,6.98,6.99,127000.0,4.4419,4.4482,4.4292,4.4356,127000.0
2013-04-22 14:50:00,6.99,6.99,6.98,6.99,36600.0,4.4356,4.4356,4.4292,4.4356,36600.0
2013-04-22 14:55:00,6.99,6.99,6.98,6.99,22200.0,4.4356,4.4356,4.4292,4.4356,22200.0
2013-04-22 15:00:00,6.99,7.0,6.98,7.0,96500.0,4.4356,4.4419,4.4292,4.4419,96500.0
2013-04-22 15:05:00,7.0,7.0,6.98,6.99,193800.0,4.4419,4.4419,4.4292,4.4356,193800.0
2013-04-22 15:10:00,6.99,7.0,6.99,7.0,21600.0,4.4356,4.4419,4.4356,4.4419,21600.0
2013-04-22 15:15:00,7.0,7.0,6.99,7.0,52700.0,4.4419,4.4419,4.4356,4.4419,52700.0
2013-04-22 15:20:00,7.0,7.0,6.99,7.0,97000.0,4.4419,4.4419,4.4356,4.4419,97000.0
2013-04-22 15:25:00,7.0,7.0,6.99,6.99,45300.0,4.4419,4.4419,4.4356,4.4356,45300.0
2013-04-22 15:30:00,6.99,7.0,6.99,7.0,67500.0,4.4356,4.4419,4.4356,4.4419,67500.0
2013-04-22 15:35:00,6.99,7.0,6.99,6.99,64700.0,4.4356,4.4419,4.4356,4.4356,64700.0
2013-04-22 15:40:00,7.0,7.0,6.99,7.0,28300.0,4.4419,4.4419,4.4356,4.4419,28300.0
2013-04-22 15:45:00,6.99,7.0,6.98,6.99,185400.0,4.4356,4.4419,4.4292,4.4356,185400.0
2013-04-22 15:50:00,6.99,6.99,6.97,6.98,193700.0,4.4356,4.4356,4.4229,4.4292,193700.0
2013-04-22 15:55:00,6.98,6.98,6.96,6.98,405900.0,4.4292,4.4292,4.4165,4.4292,405900.0
2013-04-23 09:30:00,7.01,7.05,6.97,6.99,586300.0,4.4482,4.4736,4.4229,4.4356,586300.0
2013-04-23 09:35:00,6.98,7.02,6.98,7.0,423400.0,4.4292,4.4546,4.4292,4.4419,423400.0
2013-04-23 09:40:00,7.0,7.01,6.99,7.01,170000.0,4.4419,4.4482,4.4356,4.4482,170000.0
2013-04-23 09:45:00,7.01,7.02,7.0,7.0,172100.0,4.4482,4.4546,4.4419,4.4419,172100.0
2013-04-23 09:50:00,7.0,7.02,7.0,7.01,144100.0,4.4419,4.4546,4.4419,4.4482,144100.0
2013-04-23 09:55:00,7.02,7.02,6.99,7.0,245800.0,4.4546,4.4546,4.4356,4.4419,245800.0
2013-04-23 10:00:00,6.99,7.03,6.99,7.02,258300.0,4.4356,4.4609,4.4356,4.4546,258300.0
2013-04-23 10:05:00,7.02,7.03,6.99,6.99,354700.0,4.4546,4.4609,4.4356,4.4356,354700.0
2013-04-23 10:10:00,6.99,7.01,6.99,7.0,292000.0,4.4356,4.4482,4.4356,4.4419,292000.0
2013-04-23 10:15:00,7.0,7.02,7.0,7.02,68200.0,4.4419,4.4546,4.4419,4.4546,68200.0
2013-04-23 10:20:00,7.02,7.03,7.01,7.01,192200.0,4.4546,4.4609,4.4482,4.4482,192200.0
2013-04-23 10:25:00,7.02,7.03,7.01,7.01,181900.0,4.4546,4.4609,4.4482,4.4482,181900.0
2013-04-23 10:30:00,7.01,7.02,7.01,7.02,43600.0,4.4482,4.4546,4.4482,4.4546,43600.0
2013-04-23 10:35:00,7.02,7.02,7.01,7.02,133000.0,4.4546,4.4546,4.4482,4.4546,133000.0
2013-04-23 10:40:00,7.01,7.02,7.01,7.01,44000.0,4.4482,4.4546,4.4482,4.4482,44000.0
2013-04-23 10:45:00,7.02,7.02,7.01,7.02,69600.0,4.4546,4.4546,4.4482,4.4546,69600.0
2013-04-23 10:50:00,7.01,7.02,7.01,7.02,50900.0,4.4482,4.4546,4.4482,4.4546,50900.0
2013-04-23 10:55:00,7.02,7.02,7.0,7.02,339700.0,4.4546,4.4546,4.4419,4.4546,339700.0
2013-04-23 11:00:00,7.02,7.02,7.01,7.02,105000.0,4.4546,4.4546,4.4482,4.4546,105000.0
2013-04-23 11:05:00,7.01,7.02,7.01,7.02,61000.0,4.4482,4.4546,4.4482,4.4546,61000.0
2013-04-23 11:10:00,7.02,7.02,7.01,7.02,110200.0,4.4546,4.4546,4.4482,4.4546,110200.0
2013-04-23 11:15:00,7.02,7.04,7.01,7.02,702400.0,4.4546,4.4673,4.4482,4.4546,702400.0
2013-04-23 11:20:00,7.02,7.04,7.02,7.03,101300.0,4.4546,4.4673,4.4546,4.4609,101300.0
2013-04-23 11:25:00,7.04,7.05,7.03,7.04,105600.0,4.4673,4.4736,4.4609,4.4673,105600.0
2013-04-23 11:30:00,7.04,7.08,7.03,7.06,663200.0,4.4673,4.4927,4.4609,4.48,663200.0
2013-04-23 11:35:00,7.07,7.07,7.03,7.05,341500.0,4.4863,4.4863,4.4609,4.4736,341500.0
2013-04-23 11:40:00,7.06,7.06,7.04,7.04,246100.0,4.48,4.48,4.4673,4.4673,246100.0
2013-04-23 11:45:00,7.04,7.05,7.04,7.04,23400.0,4.4673,4.4736,4.4673,4.4673,23400.0
2013-04-23 11:50:00,7.04,7.05,7.04,7.05,23100.0,4.4673,4.4736,4.4673,4.4736,23100.0
2013-04-23 11:55:00,7.04,7.05,7.04,7.05,25700.0,4.4673,4.4736,4.4673,4.4736,25700.0
2013-04-23 12:00:00,7.04,7.05,7.04,7.04,12600.0,4.4673,4.4736,4.4673,4.4673,12600.0
2013-04-23 12:05:00,7.04,7.05,7.03,7.03,358300.0,4.4673,4.4736,4.4609,4.4609,358300.0
2013-04-23 12:10:00,7.03,7.04,7.02,7.02,237900.0,4.4609,4.4673,4.4546,4.4546,237900.0
2013-04-23 12:15:00,7.02,7.05,7.02,7.04,210400.0,4.4546,4.4736,4.4546,4.4673,210400.0
2013-04-23 12:20:00,7.03,7.04,7.03,7.04,58900.0,4.4609,4.4673,4.4609,4.4673,58900.0
2013-04-23 12:25:00,7.04,7.05,7.03,7.05,101100.0,4.4673,4.4736,4.4609,4.4736,101100.0
2013-04-23 12:30:00,7.05,7.05,7.04,7.04,29700.0,4.4736,4.4736,4.4673,4.4673,29700.0
2013-04-23 12:35:00,7.04,7.05,7.03,7.04,258900.0,4.4673,4.4736,4.4609,4.4673,258900.0
2013-04-23 12:40:00,7.04,7.05,7.04,7.04,37900.0,4.4673,4.4736,4.4673,4.4673,37900.0
2013-04-23 12:45:00,7.04,7.05,7.03,7.03,201100.0,4.4673,4.4736,4.4609,4.4609,201100.0
2013-04-23 12:50:00,7.03,7.04,7.03,7.04,45300.0,4.4609,4.4673,4.4609,4.4673,45300.0
2013-04-23 12:55:00,7.04,7.05,7.03,7.04,93500.0,4.4673,4.4736,4.4609,4.4673,93500.0
2013-04-23 13:00:00,7.04,7.05,7.04,7.05,4000.0,4.4673,4.4736,4.4673,4.4736,4000.0
2013-04-23 13:05:00,7.04,7.05,6.98,6.98,499200.0,4.4673,4.4736,4.4292,4.4292,499200.0
2013-04-23 13:10:00,6.98,7.06,6.98,7.06,783600.0,4.4292,4.48,4.4292,4.48,783600.0
2013-04-23 13:15:00,7.05,7.06,7.05,7.06,76500.0,4.4736,4.48,4.4736,4.48,76500.0
2013-04-23 13:20:00,7.05,7.06,7.05,7.06,100800.0,4.4736,4.48,4.4736,4.48,100800.0
2013-04-23 13:25:00,7.05,7.06,7.03,7.03,128100.0,4.4736,4.48,4.4609,4.4609,128100.0
2013-04-23 13:30:00,7.04,7.06,7.03,7.06,148100.0,4.4673,4.48,4.4609,4.48,148100.0
2013-04-23 13:35:00,7.06,7.06,7.05,7.06,18900.0,4.48,4.48,4.4736,4.48,18900.0
2013-04-23 13:40:00,7.06,7.06,7.05,7.06,72200.0,4.48,4.48,4.4736,4.48,72200.0
2013-04-23 13:45:00,7.06,7.06,7.05,7.05,48000.0,4.48,4.48,4.4736,4.4736,48000.0
2013-04-23 13:50:00,7.05,7.06,7.05,7.06,23500.0,4.4736,4.48,4.4736,4.48,23500.0
2013-04-23 13:55:00,7.05,7.07,7.05,7.07,43600.0,4.4736,4.4863,4.4736,4.4863,43600.0
2013-04-23 14:00:00,7.07,7.07,7.06,7.06,11200.0,4.4863,4.4863,4.48,4.48,11200.0
2013-04-23 14:05:00,7.06,7.07,7.06,7.06,46600.0,4.48,4.4863,4.48,4.48,46600.0
2013-04-23 14:10:00,7.07,7.07,7.06,7.07,44600.0,4.4863,4.4863,4.48,4.4863,44600.0
2013-04-23 14:15:00,7.06,7.07,7.06,7.06,24000.0,4.48,4.4863,4.48,4.48,24000.0
2013-04-23 14:20:00,7.06,7.07,7.04,7.06,254700.0,4.48,4.4863,4.4673,4.48,254700.0
2013-04-23 14:25:00,7.06,7.06,7.04,7.05,500800.0,4.48,4.48,4.4673,4.4736,500800.0
2013-04-23 14:30:00,7.04,7.06,7.04,7.06,170500.0,4.4673,4.48,4.4673,4.48,170500.0
2013-04-23 14:35:00,7.06,7.06,7.05,7.06,28600.0,4.48,4.48,4.4736,4.48,28600.0
2013-04-23 14:40:00,7.06,7.06,7.04,7.04,80200.0,4.48,4.48,4.4673,4.4673,80200.0
2013-04-23 14:45:00,7.05,7.06,7.04,7.05,72400.0,4.4736,4.48,4.4673,4.4736,72400.0
2013-04-23 14:50:00,7.06,7.06,7.05,7.05,30000.0,4.48,4.48,4.4736,4.4736,30000.0
2013-04-23 14:55:00,7.05,7.06,7.05,7.05,29100.0,4.4736,4.48,4.4736,4.4736,29100.0
2013-04-23 15:00:00,7.05,7.06,7.05,7.05,35400.0,4.4736,4.48,4.4736,4.4736,35400.0
2013-04-23 15:05:00,7.05,7.06,7.02,7.04,478200.0,4.4736,4.48,4.4546,4.4673,478200.0
2013-04-23 15:10:00,7.04,7.04,7.04,7.04,34200.0,4.4673,4.4673,4.4673,4.4673,34200.0
2013-04-23 15:15:00,7.04,7.05,7.04,7.04,32500.0,4.4673,4.4736,4.4673,4.4673,32500.0
2013-04-23 15:20:00,7.04,7.05,7.04,7.04,61100.0,4.4673,4.4736,4.4673,4.4673,61100.0
2013-04-23 15:25:00,7.04,7.05,7.04,7.04,48800.0,4.4673,4.4736,4.4673,4.4673,48800.0
2013-04-23 15:30:00,7.04,7.06,7.04,7.06,141700.0,4.4673,4.48,4.4673,4.48,141700.0
2013-04-23 15:35:00,7.06,7.06,7.05,7.06,103600.0,4.48,4.48,4.4736,4.48,103600.0
2013-04-23 15:40:00,7.05,7.06,7.05,7.06,59100.0,4.4736,4.48,4.4736,4.48,59100.0
2013-04-23 15:45:00,7.06,7.06,7.05,7.06,166200.0,4.48,4.48,4.4736,4.48,166200.0
2013-04-23 15:50:00,7.06,7.06,7.05,7.06,77500.0,4.48,4.48,4.4736,4.48,77500.0
2013-04-23 15:55:00,7.06,7.06,7.05,7.06,392400.0,4.48,4.48,4.4736,4.48,392400.0
2013-04-24 09:30:00,7.07,7.09,7.05,7.08,143300.0,4.4863,4.499,4.4736,4.4927,143300.0
2013-04-24 09:35:00,7.07,7.09,7.05,7.06,173700.0,4.4863,4.499,4.4736,4.48,173700.0
2013-04-24 09:40:00,7.06,7.07,7.04,7.07,97900.0,4.48,4.4863,4.4673,4.4863,97900.0
2013-04-24 09:45:00,7.06,7.07,7.05,7.06,47700.0,4.48,4.4863,4.4736,4.48,47700.0
2013-04-24 09:50:00,7.05,7.07,7.05,7.06,53900.0,4.4736,4.4863,4.4736,4.48,53900.0
2013-04-24 09:55:00,7.06,7.07,7.06,7.06,59800.0,4.48,4.4863,4.48,4.48,59800.0
2013-04-24 10:00:00,7.07,7.07,7.05,7.06,70800.0,4.4863,4.4863,4.4736,4.48,70800.0
2013-04-24 10:05:00,7.05,7.06,7.02,7.03,1120400.0,4.4736,4.48,4.4546,4.4609,1120400.0
2013-04-24 10:10:00,7.04,7.06,7.03,7.04,183800.0,4.4673,4.48,4.4609,4.4673,183800.0
2013-04-24 10:15:00,7.04,7.05,7.04,7.04,49700.0,4.4673,4.4736,4.4673,4.4673,49700.0
2013-04-24 10:20:00,7.04,7.06,7.02,7.03,292500.0,4.4673,4.48,4.4546,4.4609,292500.0
2013-04-24 10:25:00,7.04,7.06,7.03,7.05,204500.0,4.4673,4.48,4.4609,4.4736,204500.0
2013-04-24 10:30:00,7.04,7.08,7.04,7.07,230500.0,4.4673,4.4927,4.4673,4.4863,230500.0
2013-04-24 10:35:00,7.07,7.08,7.07,7.08,115000.0,4.4863,4.4927,4.4863,4.4927,115000.0
2013-04-24 10:40:00,7.08,7.09,7.06,7.08,255300.0,4.4927,4.499,4.48,4.4927,255300.0
2013-04-24 10:45:00,7.08,7.09,7.07,7.07,109800.0,4.4927,4.499,4.4863,4.4863,109800.0
2013-04-24 10:50:00,7.07,7.08,7.06,7.06,85000.0,4.4863,4.4927,4.48,4.48,85000.0
2013-04-24 10:55:00,7.06,7.07,7.05,7.06,158500.0,4.48,4.4863,4.4736,4.48,158500.0
2013-04-24 11:00:00,7.05,7.07,7.04,7.06,385800.0,4.4736,4.4863,4.4673,4.48,385800.0
2013-04-24 11:05:00,7.06,7.06,7.05,7.05,10200.0,4.48,4.48,4.4736,4.4736,10200.0
2013-04-24 11:10:00,7.05,7.07,7.05,7.07,74400.0,4.4736,4.4863,4.4736,4.4863,74400.0
2013-04-24 11:15:00,7.06,7.07,7.06,7.06,7600.0,4.48,4.4863,4.48,4.48,7600.0
2013-04-24 11:20:00,7.06,7.07,7.06,7.06,53700.0,4.48,4.4863,4.48,4.48,53700.0
2013-04-24 11:25:00,7.07,7.08,7.06,7.07,131600.0,4.4863,4.4927,4.48,4.4863,131600.0
2013-04-24 11:30:00,7.07,7.08,7.07,7.07,33500.0,4.4863,4.4927,4.4863,4.4863,33500.0
2013-04-24 11:35:00,7.07,7.08,7.06,7.06,68200.0,4.4863,4.4927,4.48,4.48,68200.0
2013-04-24 11:40:00,7.06,7.07,7.06,7.07,39700.0,4.48,4.4863,4.48,4.4863,39700.0
2013-04-24 11:45:00,7.07,7.08,7.06,7.07,306300.0,4.4863,4.4927,4.48,4.4863,306300.0
2013-04-24 11:50:00,7.06,7.07,7.06,7.07,105500.0,4.48,4.4863,4.48,4.4863,105500.0
2013-04-24 11:55:00,7.07,7.08,7.06,7.07,149500.0,4.4863,4.4927,4.48,4.4863,149500.0
2013-04-24 12:00:00,7.07,7.07,7.06,7.07,20700.0,4.4863,4.4863,4.48,4.4863,20700.0
2013-04-24 12:05:00,7.07,7.07,7.06,7.07,192000.0,4.4863,4.4863,4.48,4.4863,192000.0
2013-04-24 12:10:00,7.07,7.07,7.06,7.07,12300.0,4.4863,4.4863,4.48,4.4863,12300.0
2013-04-24 12:15:00,7.06,7.07,7.06,7.06,20200.0,4.48,4.4863,4.48,4.48,20200.0
2013-04-24 12:20:00,7.07,7.07,7.06,7.07,10400.0,4.4863,4.4863,4.48,4.4863,10400.0
2013-04-24 12:25:00,7.07,7.08,7.06,7.08,162600.0,4.4863,4.4927,4.48,4.4927,162600.0
2013-04-24 12:30:00,7.08,7.09,7.07,7.08,211900.0,4.4927,4.499,4.4863,4.4927,211900.0
2013-04-24 12:35:00,7.08,7.09,7.08,7.08,31500.0,4.4927,4.499,4.4927,4.4927,31500.0
2013-04-24 12:40:00,7.08,7.09,7.08,7.08,18100.0,4.4927,4.499,4.4927,4.4927,18100.0
2013-04-24 12:45:00,7.08,7.1,7.08,7.1,114800.0,4.4927,4.5054,4.4927,4.5054,114800.0
2013-04-24 12:50:00,7.1,7.1,7.09,7.1,88900.0,4.5054,4.5054,4.499,4.5054,88900.0
2013-04-24 12:55:00,7.09,7.1,7.09,7.09,59000.0,4.499,4.5054,4.499,4.499,59000.0
2013-04-24 13:00:00,7.1,7.1,7.09,7.1,17600.0,4.5054,4.5054,4.499,4.5054,17600.0
2013-04-24 13:05:00,7.1,7.1,7.09,7.1,10400.0,4.5054,4.5054,4.499,4.5054,10400.0
2013-04-24 13:10:00,7.1,7.1,7.09,7.1,17500.0,4.5054,4.5054,4.499,4.5054,17500.0
2013-04-24 13:15:00,7.09,7.1,7.09,7.09,283200.0,4.499,4.5054,4.499,4.499,283200.0
2013-04-24 13:20:00,7.1,7.1,7.09,7.1,23300.0,4.5054,4.5054,4.499,4.5054,23300.0
2013-04-24 13:25:00,7.1,7.1,7.08,7.08,219300.0,4.5054,4.5054,4.4927,4.4927,219300.0
2013-04-24 13:30:00,7.08,7.09,7.08,7.08,19000.0,4.4927,4.499,4.4927,4.4927,19000.0
2013-04-24 13:35:00,7.08,7.09,7.08,7.08,9400.0,4.4927,4.499,4.4927,4.4927,9400.0
2013-04-24 13:40:00,7.08,7.08,7.07,7.07,120000.0,4.4927,4.4927,4.4863,4.4863,120000.0
2013-04-24 13:45:00,7.07,7.08,7.07,7.07,75600.0,4.4863,4.4927,4.4863,4.4863,75600.0
2013-04-24 13:50:00,7.08,7.08,7.06,7.07,68600.0,4.4927,4.4927,4.48,4.4863,68600.0
2013-04-24 13:55:00,7.06,7.08,7.06,7.08,128800.0,4.48,4.4927,4.48,4.4927,128800.0
2013-04-24 14:00:00,7.08,7.09,7.08,7.09,60800.0,4.4927,4.499,4.4927,4.499,60800.0
2013-04-24 14:05:00,7.09,7.09,7.08,7.08,106000.0,4.499,4.499,4.4927,4.4927,106000.0
2013-04-24 14:10:00,7.08,7.1,7.08,7.08,100000.0,4.4927,4.5054,4.4927,4.4927,100000.0
2013-04-24 14:15:00,7.08,7.1,7.08,7.09,519400.0,4.4927,4.5054,4.4927,4.499,519400.0
2013-04-24 14:20:00,7.09,7.1,7.07,7.08,492200.0,4.499,4.5054,4.4863,4.4927,492200.0
2013-04-24 14:25:00,7.08,7.09,7.08,7.08,5500.0,4.4927,4.499,4.4927,4.4927,5500.0
2013-04-24 14:30:00,7.09,7.09,7.08,7.09,294700.0,4.499,4.499,4.4927,4.499,294700.0
2013-04-24 14:35:00,7.08,7.09,7.08,7.08,45700.0,4.4927,4.499,4.4927,4.4927,45700.0
2013-04-24 14:40:00,7.08,7.09,7.08,7.08,13900.0,4.4927,4.499,4.4927,4.4927,13900.0
2013-04-24 14:45:00,7.08,7.09,7.07,7.07,211000.0,4.4927,4.499,4.4863,4.4863,211000.0
2013-04-24 14:50:00,7.07,7.08,7.06,7.07,101500.0,4.4863,4.4927,4.48,4.4863,101500.0
2013-04-24 14:55:00,7.07,7.07,7.06,7.06,79200.0,4.4863,4.4863,4.48,4.48,79200.0
2013-04-24 15:00:00,7.06,7.07,7.06,7.06,348600.0,4.48,4.4863,4.48,4.48,348600.0
2013-04-24 15:05:00,7.07,7.07,7.06,7.06,173800.0,4.4863,4.4863,4.48,4.48,173800.0
2013-04-24 15:10:00,7.07,7.07,7.06,7.06,56300.0,4.4863,4.4863,4.48,4.48,56300.0
2013-04-24 15:15:00,7.06,7.07,7.05,7.05,307900.0,4.48,4.4863,4.4736,4.4736,307900.0
2013-04-24 15:20:00,7.05,7.06,7.05,7.05,216900.0,4.4736,4.48,4.4736,4.4736,216900.0
2013-04-24 15:25:00,7.05,7.06,7.05,7.06,105500.0,4.4736,4.48,4.4736,4.48,105500.0
2013-04-24 15:30:00,7.05,7.07,7.05,7.07,218200.0,4.4736,4.4863,4.4736,4.4863,218200.0
2013-04-24 15:35:00,7.07,7.08,7.06,7.08,351600.0,4.4863,4.4927,4.48,4.4927,351600.0
2013-04-24 15:40:00,7.08,7.09,7.08,7.08,173800.0,4.4927,4.499,4.4927,4.4927,173800.0
2013-04-24 15:45:00,7.08,7.09,7.08,7.08,82500.0,4.4927,4.499,4.4927,4.4927,82500.0
2013-04-24 15:50:00,7.08,7.1,7.08,7.1,197800.0,4.4927,4.5054,4.4927,4.5054,197800.0
2013-04-24 15:55:00,7.1,7.1,7.09,7.1,497800.0,4.5054,4.5054,4.499,4.5054,497800.0
2013-04-25 09:30:00,7.14,7.14,7.11,7.12,238200.0,4.5307,4.5307,4.5117,4.518,238200.0
2013-04-25 09:35:00,7.12,7.14,7.12,7.14,316800.0,4.518,4.5307,4.518,4.5307,316800.0
2013-04-25 09:40:00,7.14,7.14,7.13,7.13,29300.0,4.5307,4.5307,4.5244,4.5244,29300.0
2013-04-25 09:45:00,7.14,7.15,7.13,7.15,85800.0,4.5307,4.5371,4.5244,4.5371,85800.0
2013-04-25 09:50:00,7.15,7.15,7.14,7.15,95300.0,4.5371,4.5371,4.5307,4.5371,95300.0
2013-04-25 09:55:00,7.15,7.16,7.14,7.15,87900.0,4.5371,4.5434,4.5307,4.5371,87900.0
2013-04-25 10:00:00,7.16,7.16,7.15,7.16,73700.0,4.5434,4.5434,4.5371,4.5434,73700.0
2013-04-25 10:05:00,7.16,7.17,7.16,7.17,81000.0,4.5434,4.5498,4.5434,4.5498,81000.0
2013-04-25 10:10:00,7.16,7.17,7.15,7.16,155100.0,4.5434,4.5498,4.5371,4.5434,155100.0
2013-04-25 10:15:00,7.16,7.16,7.15,7.15,37400.0,4.5434,4.5434,4.5371,4.5371,37400.0
2013-04-25 10:20:00,7.16,7.16,7.15,7.16,63900.0,4.5434,4.5434,4.5371,4.5434,63900.0
2013-04-25 10:25:00,7.16,7.16,7.15,7.16,57400.0,4.5434,4.5434,4.5371,4.5434,57400.0
2013-04-25 10:30:00,7.16,7.16,7.15,7.15,46800.0,4.5434,4.5434,4.5371,4.5371,46800.0
2013-04-25 10:35:00,7.15,7.16,7.15,7.16,40100.0,4.5371,4.5434,4.5371,4.5434,40100.0
2013-04-25 10:40:00,7.16,7.16,7.15,7.16,49300.0,4.5434,4.5434,4.5371,4.5434,49300.0
2013-04-25 10:45:00,7.16,7.16,7.15,7.16,48000.0,4.5434,4.5434,4.5371,4.5434,48000.0
2013-04-25 10:50:00,7.15,7.17,7.15,7.17,131500.0,4.5371,4.5498,4.5371,4.5498,131500.0
2013-04-25 10:55:00,7.17,7.17,7.16,7.17,34400.0,4.5498,4.5498,4.5434,4.5498,34400.0
2013-04-25 11:00:00,7.16,7.19,7.16,7.19,144200.0,4.5434,4.5625,4.5434,4.5625,144200.0
2013-04-25 11:05:00,7.19,7.19,7.18,7.19,53600.0,4.5625,4.5625,4.5561,4.5625,53600.0
2013-04-25 11:10:00,7.19,7.19,7.18,7.19,26300.0,4.5625,4.5625,4.5561,4.5625,26300.0
2013-04-25 11:15:00,7.18,7.19,7.18,7.19,31700.0,4.5561,4.5625,4.5561,4.5625,31700.0
2013-04-25 11:20:00,7.18,7.19,7.18,7.19,150600.0,4.5561,4.5625,4.5561,4.5625,150600.0
2013-04-25 11:25:00,7.19,7.19,7.18,7.19,40400.0,4.5625,4.5625,4.5561,4.5625,40400.0
2013-04-25 11:30:00,7.19,7.19,7.18,7.19,23400.0,4.5625,4.5625,4.5561,4.5625,23400.0
2013-04-25 11:35:00,7.19,7.19,7.18,7.19,28700.0,4.5625,4.5625,4.5561,4.5625,28700.0
2013-04-25 11:40:00,7.19,7.19,7.18,7.19,37500.0,4.5625,4.5625,4.5561,4.5625,37500.0
2013-04-25 11:45:00,7.19,7.19,7.18,7.19,25100.0,4.5625,4.5625,4.5561,4.5625,25100.0
2013-04-25 11:50:00,7.19,7.19,7.16,7.17,384800.0,4.5625,4.5625,4.5434,4.5498,384800.0
2013-04-25 11:55:00,7.17,7.17,7.16,7.17,22900.0,4.5498,4.5498,4.5434,4.5498,22900.0
2013-04-25 12:00:00,7.17,7.17,7.16,7.17,12400.0,4.5498,4.5498,4.5434,4.5498,12400.0
2013-04-25 12:05:00,7.16,7.17,7.16,7.17,60500.0,4.5434,4.5498,4.5434,4.5498,60500.0
2013-04-25 12:10:00,7.17,7.17,7.16,7.17,32400.0,4.5498,4.5498,4.5434,4.5498,32400.0
2013-04-25 12:15:00,7.17,7.17,7.16,7.16,37000.0,4.5498,4.5498,4.5434,4.5434,37000.0
2013-04-25 12:20:00,7.17,7.17,7.16,7.17,20700.0,4.5498,4.5498,4.5434,4.5498,20700.0
2013-04-25 12:25:00,7.17,7.17,7.16,7.17,22000.0,4.5498,4.5498,4.5434,4.5498,22000.0
2013-04-25 12:30:00,7.17,7.17,7.16,7.17,28300.0,4.5498,4.5498,4.5434,4.5498,28300.0
2013-04-25 12:35:00,7.17,7.17,7.16,7.17,32700.0,4.5498,4.5498,4.5434,4.5498,32700.0
2013-04-25 12:40:00,7.17,7.17,7.16,7.17,32100.0,4.5498,4.5498,4.5434,4.5498,32100.0
2013-04-25 12:45:00,7.17,7.17,7.16,7.17,18200.0,4.5498,4.5498,4.5434,4.5498,18200.0
2013-04-25 12:50:00,7.17,7.17,7.16,7.17,21200.0,4.5498,4.5498,4.5434,4.5498,21200.0
2013-04-25 12:55:00,7.17,7.17,7.14,7.15,684700.0,4.5498,4.5498,4.5307,4.5371,684700.0
2013-04-25 13:00:00,7.15,7.15,7.14,7.15,24300.0,4.5371,4.5371,4.5307,4.5371,24300.0
2013-04-25 13:05:00,7.15,7.16,7.14,7.15,156100.0,4.5371,4.5434,4.5307,4.5371,156100.0
2013-04-25 13:10:00,7.15,7.16,7.14,7.15,64300.0,4.5371,4.5434,4.5307,4.5371,64300.0
2013-04-25 13:15:00,7.16,7.17,7.16,7.17,44200.0,4.5434,4.5498,4.5434,4.5498,44200.0
2013-04-25 13:20:00,7.17,7.17,7.16,7.17,22500.0,4.5498,4.5498,4.5434,4.5498,22500.0
2013-04-25 13:25:00,7.17,7.18,7.16,7.18,62500.0,4.5498,4.5561,4.5434,4.5561,62500.0
2013-04-25 13:30:00,7.18,7.18,7.17,7.18,18000.0,4.5561,4.5561,4.5498,4.5561,18000.0
2013-04-25 13:35:00,7.18,7.18,7.17,7.18,24700.0,4.5561,4.5561,4.5498,4.5561,24700.0
2013-04-25 13:40:00,7.18,7.18,7.17,7.18,19000.0,4.5561,4.5561,4.5498,4.5561,19000.0
2013-04-25 13:45:00,7.18,7.18,7.17,7.18,15200.0,4.5561,4.5561,4.5498,4.5561,15200.0
2013-04-25 13:50:00,7.17,7.18,7.17,7.18,14800.0,4.5498,4.5561,4.5498,4.5561,14800.0
2013-04-25 13:55:00,7.17,7.18,7.17,7.18,60800.0,4.5498,4.5561,4.5498,4.5561,60800.0
2013-04-25 14:00:00,7.17,7.18,7.17,7.18,22500.0,4.5498,4.5561,4.5498,4.5561,22500.0
2013-04-25 14:05:00,7.18,7.18,7.17,7.17,14500.0,4.5561,4.5561,4.5498,4.5498,14500.0
2013-04-25 14:10:00,7.18,7.18,7.17,7.18,34000.0,4.5561,4.5561,4.5498,4.5561,34000.0
2013-04-25 14:15:00,7.18,7.18,7.17,7.18,25400.0,4.5561,4.5561,4.5498,4.5561,25400.0
2013-04-25 14:20:00,7.18,7.18,7.17,7.18,23700.0,4.5561,4.5561,4.5498,4.5561,23700.0
2013-04-25 14:25:00,7.18,7.18,7.17,7.18,34200.0,4.5561,4.5561,4.5498,4.5561,34200.0
2013-04-25 14:30:00,7.18,7.18,7.17,7.18,14100.0,4.5561,4.5561,4.5498,4.5561,14100.0
2013-04-25 14:35:00,7.18,7.18,7.17,7.18,21900.0,4.5561,4.5561,4.5498,4.5561,21900.0
2013-04-25 14:40:00,7.18,7.18,7.17,7.18,78100.0,4.5561,4.5561,4.5498,4.5561,78100.0
2013-04-25 14:45:00,7.18,7.18,7.17,7.18,21300.0,4.5561,4.5561,4.5498,4.5561,21300.0
2013-04-25 14:50:00,7.18,7.18,7.17,7.18,22100.0,4.5561,4.5561,4.5498,4.5561,22100.0
2013-04-25 14:55:00,7.18,7.18,7.16,7.17,183400.0,4.5561,4.5561,4.5434,4.5498,183400.0
2013-04-25 15:00:00,7.16,7.17,7.14,7.14,182300.0,4.5434,4.5498,4.5307,4.5307,182300.0
2013-04-25 15:05:00,7.14,7.15,7.13,7.13,77100.0,4.5307,4.5371,4.5244,4.5244,77100.0
2013-04-25 15:10:00,7.14,7.15,7.13,7.15,112400.0,4.5307,4.5371,4.5244,4.5371,112400.0
2013-04-25 15:15:00,7.15,7.15,7.13,7.13,116500.0,4.5371,4.5371,4.5244,4.5244,116500.0
2013-04-25 15:20:00,7.14,7.14,7.12,7.13,162000.0,4.5307,4.5307,4.518,4.5244,162000.0
2013-04-25 15:25:00,7.13,7.14,7.12,7.14,109300.0,4.5244,4.5307,4.518,4.5307,109300.0
2013-04-25 15:30:00,7.14,7.14,7.12,7.13,466600.0,4.5307,4.5307,4.518,4.5244,466600.0
2013-04-25 15:35:00,7.13,7.14,7.12,7.14,127900.0,4.5244,4.5307,4.518,4.5307,127900.0
2013-04-25 15:40:00,7.14,7.15,7.13,7.15,82400.0,4.5307,4.5371,4.5244,4.5371,82400.0
2013-04-25 15:45:00,7.15,7.15,7.14,7.15,46900.0,4.5371,4.5371,4.5307,4.5371,46900.0
2013-04-25 15:50:00,7.15,7.15,7.11,7.12,347000.0,4.5371,4.5371,4.5117,4.518,347000.0
2013-04-25 15:55:00,7.12,7.13,7.1,7.1,876300.0,4.518,4.5244,4.5054,4.5054,876300.0
2013-04-26 09:30:00,7.12,7.15,7.11,7.15,172900.0,4.518,4.5371,4.5117,4.5371,172900.0
2013-04-26 09:35:00,7.14,7.15,7.13,7.13,301500.0,4.5307,4.5371,4.5244,4.5244,301500.0
2013-04-26 09:40:00,7.13,7.13,7.1,7.1,67200.0,4.5244,4.5244,4.5054,4.5054,67200.0
2013-04-26 09:45:00,7.1,7.11,7.1,7.1,12900.0,4.5054,4.5117,4.5054,4.5054,12900.0
2013-04-26 09:50:00,7.1,7.13,7.1,7.13,68600.0,4.5054,4.5244,4.5054,4.5244,68600.0
2013-04-26 09:55:00,7.13,7.14,7.12,7.13,33400.0,4.5244,4.5307,4.518,4.5244,33400.0
2013-04-26 10:00:00,7.14,7.15,7.12,7.12,97400.0,4.5307,4.5371,4.518,4.518,97400.0
2013-04-26 10:05:00,7.12,7.12,7.1,7.12,116000.0,4.518,4.518,4.5054,4.518,116000.0
2013-04-26 10:10:00,7.12,7.13,7.1,7.12,89100.0,4.518,4.5244,4.5054,4.518,89100.0
2013-04-26 10:15:00,7.12,7.13,7.1,7.13,82200.0,4.518,4.5244,4.5054,4.5244,82200.0
2013-04-26 10:20:00,7.13,7.13,7.11,7.13,49700.0,4.5244,4.5244,4.5117,4.5244,49700.0
2013-04-26 10:25:00,7.13,7.13,7.12,7.13,18800.0,4.5244,4.5244,4.518,4.5244,18800.0
2013-04-26 10:30:00,7.13,7.13,7.11,7.11,48000.0,4.5244,4.5244,4.5117,4.5117,48000.0
2013-04-26 10:35:00,7.11,7.12,7.11,7.11,7100.0,4.5117,4.518,4.5117,4.5117,7100.0
2013-04-26 10:40:00,7.12,7.14,7.11,7.12,95400.0,4.518,4.5307,4.5117,4.518,95400.0
2013-04-26 10:45:00,7.13,7.13,7.12,7.13,17100.0,4.5244,4.5244,4.518,4.5244,17100.0
2013-04-26 10:50:00,7.13,7.13,7.1,7.1,75100.0,4.5244,4.5244,4.5054,4.5054,75100.0
2013-04-26 10:55:00,7.1,7.11,7.1,7.11,12600.0,4.5054,4.5117,4.5054,4.5117,12600.0
2013-04-26 11:00:00,7.1,7.11,7.1,7.11,18900.0,4.5054,4.5117,4.5054,4.5117,18900.0
2013-04-26 11:05:00,7.1,7.11,7.1,7.1,9400.0,4.5054,4.5117,4.5054,4.5054,9400.0
2013-04-26 11:10:00,7.11,7.12,7.09,7.11,286400.0,4.5117,4.518,4.499,4.5117,286400.0
2013-04-26 11:15:00,7.11,7.12,7.1,7.12,38500.0,4.5117,4.518,4.5054,4.518,38500.0
2013-04-26 11:20:00,7.11,7.12,7.1,7.1,308300.0,4.5117,4.518,4.5054,4.5054,308300.0
2013-04-26 11:25:00,7.1,7.11,7.1,7.11,18900.0,4.5054,4.5117,4.5054,4.5117,18900.0
2013-04-26 11:30:00,7.11,7.11,7.1,7.1,6700.0,4.5117,4.5117,4.5054,4.5054,6700.0
2013-04-26 11:35:00,7.11,7.11,7.08,7.08,72000.0,4.5117,4.5117,4.4927,4.4927,72000.0
2013-04-26 11:40:00,7.08,7.09,7.08,7.08,18000.0,4.4927,4.499,4.4927,4.4927,18000.0
2013-04-26 11:45:00,7.08,7.11,7.06,7.07,693300.0,4.4927,4.5117,4.48,4.4863,693300.0
2013-04-26 11:50:00,7.07,7.07,7.06,7.06,14600.0,4.4863,4.4863,4.48,4.48,14600.0
2013-04-26 11:55:00,7.06,7.07,7.05,7.07,94900.0,4.48,4.4863,4.4736,4.4863,94900.0
2013-04-26 12:00:00,7.07,7.08,7.06,7.07,158200.0,4.4863,4.4927,4.48,4.4863,158200.0
2013-04-26 12:05:00,7.07,7.08,7.07,7.08,16200.0,4.4863,4.4927,4.4863,4.4927,16200.0
2013-04-26 12:10:00,7.08,7.08,7.07,7.08,7700.0,4.4927,4.4927,4.4863,4.4927,7700.0
2013-04-26 12:15:00,7.07,7.08,7.07,7.07,4400.0,4.4863,4.4927,4.4863,4.4863,4400.0
2013-04-26 12:20:00,7.08,7.08,7.07,7.07,8800.0,4.4927,4.4927,4.4863,4.4863,8800.0
2013-04-26 12:25:00,7.08,7.08,7.07,7.07,7200.0,4.4927,4.4927,4.4863,4.4863,7200.0
2013-04-26 12:30:00,7.08,7.08,7.07,7.08,11900.0,4.4927,4.4927,4.4863,4.4927,11900.0
2013-04-26 12:35:00,7.08,7.08,7.07,7.08,11400.0,4.4927,4.4927,4.4863,4.4927,11400.0
2013-04-26 12:40:00,7.07,7.08,7.07,7.08,10400.0,4.4863,4.4927,4.4863,4.4927,10400.0
2013-04-26 12:45:00,7.08,7.09,7.08,7.09,51800.0,4.4927,4.499,4.4927,4.499,51800.0
2013-04-26 12:50:00,7.08,7.09,7.08,7.08,40000.0,4.4927,4.499,4.4927,4.4927,40000.0
2013-04-26 12:55:00,7.08,7.09,7.07,7.08,71100.0,4.4927,4.499,4.4863,4.4927,71100.0
2013-04-26 13:00:00,7.07,7.08,7.07,7.07,3500.0,4.4863,4.4927,4.4863,4.4863,3500.0
2013-04-26 13:05:00,7.07,7.08,7.07,7.08,10000.0,4.4863,4.4927,4.4863,4.4927,10000.0
2013-04-26 13:10:00,7.08,7.08,7.07,7.07,12700.0,4.4927,4.4927,4.4863,4.4863,12700.0
2013-04-26 13:15:00,7.08,7.08,7.07,7.07,23200.0,4.4927,4.4927,4.4863,4.4863,23200.0
2013-04-26 13:20:00,7.08,7.09,7.07,7.08,174500.0,4.4927,4.499,4.4863,4.4927,174500.0
2013-04-26 13:25:00,7.08,7.09,7.08,7.08,7000.0,4.4927,4.499,4.4927,4.4927,7000.0
2013-04-26 13:30:00,7.08,7.09,7.08,7.08,28800.0,4.4927,4.499,4.4927,4.4927,28800.0
2013-04-26 13:35:00,7.08,7.09,7.08,7.08,7300.0,4.4927,4.499,4.4927,4.4927,7300.0
2013-04-26 13:40:00,7.08,7.09,7.08,7.08,36500.0,4.4927,4.499,4.4927,4.4927,36500.0
2013-04-26 13:45:00,7.08,7.09,7.08,7.08,35600.0,4.4927,4.499,4.4927,4.4927,35600.0
2013-04-26 13:50:00,7.08,7.09,7.08,7.08,16100.0,4.4927,4.499,4.4927,4.4927,16100.0
2013-04-26 13:55:00,7.08,7.09,7.08,7.08,22400.0,4.4927,4.499,4.4927,4.4927,22400.0
2013-04-26 14:00:00,7.08,7.09,7.08,7.08,154100.0,4.4927,4.499,4.4927,4.4927,154100.0
2013-04-26 14:05:00,7.08,7.08,7.07,7.07,55700.0,4.4927,4.4927,4.4863,4.4863,55700.0
2013-04-26 14:10:00,7.08,7.08,7.07,7.08,21400.0,4.4927,4.4927,4.4863,4.4927,21400.0
2013-04-26 14:15:00,7.08,7.08,7.07,7.07,32700.0,4.4927,4.4927,4.4863,4.4863,32700.0
2013-04-26 14:20:00,7.07,7.08,7.07,7.08,35900.0,4.4863,4.4927,4.4863,4.4927,35900.0
2013-04-26 14:25:00,7.08,7.08,7.07,7.08,24000.0,4.4927,4.4927,4.4863,4.4927,24000.0
2013-04-26 14:30:00,7.08,7.08,7.07,7.08,36900.0,4.4927,4.4927,4.4863,4.4927,36900.0
2013-04-26 14:35:00,7.08,7.08,7.07,7.08,35200.0,4.4927,4.4927,4.4863,4.4927,35200.0
2013-04-26 14:40:00,7.08,7.09,7.07,7.08,80200.0,4.4927,4.499,4.4863,4.4927,80200.0
2013-04-26 14:45:00,7.09,7.11,7.08,7.11,118100.0,4.499,4.5117,4.4927,4.5117,118100.0
2013-04-26 14:50:00,7.11,7.11,7.1,7.11,22300.0,4.5117,4.5117,4.5054,4.5117,22300.0
2013-04-26 14:55:00,7.11,7.11,7.09,7.1,118100.0,4.5117,4.5117,4.499,4.5054,118100.0
2013-04-26 15:00:00,7.1,7.1,7.09,7.09,89400.0,4.5054,4.5054,4.499,4.499,89400.0
2013-04-26 15:05:00,7.1,7.11,7.09,7.11,55500.0,4.5054,4.5117,4.499,4.5117,55500.0
2013-04-26 15:10:00,7.11,7.12,7.11,7.12,62500.0,4.5117,4.518,4.5117,4.518,62500.0
2013-04-26 15:15:00,7.12,7.12,7.11,7.12,38600.0,4.518,4.518,4.5117,4.518,38600.0
2013-04-26 15:20:00,7.12,7.12,7.11,7.12,24900.0,4.518,4.518,4.5117,4.518,24900.0
2013-04-26 15:25:00,7.12,7.12,7.11,7.12,41200.0,4.518,4.518,4.5117,4.518,41200.0
2013-04-26 15:30:00,7.12,7.12,7.11,7.12,44300.0,4.518,4.518,4.5117,4.518,44300.0
2013-04-26 15:35:00,7.12,7.12,7.11,7.11,122500.0,4.518,4.518,4.5117,4.5117,122500.0
2013-04-26 15:40:00,7.12,7.12,7.11,7.12,58700.0,4.518,4.518,4.5117,4.518,58700.0
2013-04-26 15:45:00,7.11,7.12,7.11,7.12,82200.0,4.5117,4.518,4.5117,4.518,82200.0
2013-04-26 15:50:00,7.12,7.12,7.11,7.11,64400.0,4.518,4.518,4.5117,4.5117,64400.0
2013-04-26 15:55:00,7.12,7.12,7.11,7.12,258200.0,4.518,4.518,4.5117,4.518,258200.0
2013-04-29 09:30:00,7.15,7.16,7.13,7.15,130700.0,4.5371,4.5434,4.5244,4.5371,130700.0
2013-04-29 09:35:00,7.15,7.15,7.12,7.12,66800.0,4.5371,4.5371,4.518,4.518,66800.0
2013-04-29 09:40:00,7.12,7.13,7.11,7.11,36700.0,4.518,4.5244,4.5117,4.5117,36700.0
2013-04-29 09:45:00,7.11,7.12,7.11,7.12,26900.0,4.5117,4.518,4.5117,4.518,26900.0
2013-04-29 09:50:00,7.12,7.13,7.11,7.12,83400.0,4.518,4.5244,4.5117,4.518,83400.0
2013-04-29 09:55:00,7.11,7.13,7.11,7.12,88700.0,4.5117,4.5244,4.5117,4.518,88700.0
2013-04-29 10:00:00,7.13,7.15,7.12,7.15,51600.0,4.5244,4.5371,4.518,4.5371,51600.0
2013-04-29 10:05:00,7.14,7.16,7.14,7.14,100000.0,4.5307,4.5434,4.5307,4.5307,100000.0
2013-04-29 10:10:00,7.15,7.15,7.14,7.15,14300.0,4.5371,4.5371,4.5307,4.5371,14300.0
2013-04-29 10:15:00,7.15,7.16,7.15,7.16,45800.0,4.5371,4.5434,4.5371,4.5434,45800.0
2013-04-29 10:20:00,7.16,7.16,7.15,7.16,22500.0,4.5434,4.5434,4.5371,4.5434,22500.0
2013-04-29 10:25:00,7.16,7.16,7.15,7.16,32500.0,4.5434,4.5434,4.5371,4.5434,32500.0
2013-04-29 10:30:00,7.16,7.16,7.15,7.16,14100.0,4.5434,4.5434,4.5371,4.5434,14100.0
2013-04-29 10:35:00,7.16,7.16,7.15,7.15,53100.0,4.5434,4.5434,4.5371,4.5371,53100.0
2013-04-29 10:40:00,7.16,7.16,7.15,7.16,25200.0,4.5434,4.5434,4.5371,4.5434,25200.0
2013-04-29 10:45:00,7.16,7.16,7.15,7.16,27300.0,4.5434,4.5434,4.5371,4.5434,27300.0
2013-04-29 10:50:00,7.16,7.16,7.15,7.16,20300.0,4.5434,4.5434,4.5371,4.5434,20300.0
2013-04-29 10:55:00,7.16,7.16,7.15,7.16,295700.0,4.5434,4.5434,4.5371,4.5434,295700.0
2013-04-29 11:00:00,7.16,7.16,7.15,7.16,41200.0,4.5434,4.5434,4.5371,4.5434,41200.0
2013-04-29 11:05:00,7.16,7.16,7.14,7.14,75300.0,4.5434,4.5434,4.5307,4.5307,75300.0
2013-04-29 11:10:00,7.15,7.15,7.14,7.15,9800.0,4.5371,4.5371,4.5307,4.5371,9800.0
2013-04-29 11:15:00,7.15,7.15,7.13,7.14,130500.0,4.5371,4.5371,4.5244,4.5307,130500.0
2013-04-29 11:20:00,7.14,7.14,7.13,7.14,27900.0,4.5307,4.5307,4.5244,4.5307,27900.0
2013-04-29 11:25:00,7.14,7.14,7.13,7.14,16200.0,4.5307,4.5307,4.5244,4.5307,16200.0
2013-04-29 11:30:00,7.14,7.15,7.14,7.15,42500.0,4.5307,4.5371,4.5307,4.5371,42500.0
2013-04-29 11:35:00,7.15,7.15,7.14,7.14,128000.0,4.5371,4.5371,4.5307,4.5307,128000.0
2013-04-29 11:40:00,7.15,7.15,7.15,7.15,12100.0,4.5371,4.5371,4.5371,4.5371,12100.0
2013-04-29 11:45:00,7.15,7.15,7.14,7.14,23500.0,4.5371,4.5371,4.5307,4.5307,23500.0
2013-04-29 11:50:00,7.15,7.15,7.14,7.15,9100.0,4.5371,4.5371,4.5307,4.5371,9100.0
2013-04-29 11:55:00,7.15,7.15,7.14,7.15,30900.0,4.5371,4.5371,4.5307,4.5371,30900.0
2013-04-29 12:00:00,7.15,7.16,7.14,7.16,107900.0,4.5371,4.5434,4.5307,4.5434,107900.0
2013-04-29 12:05:00,7.16,7.16,7.15,7.15,24900.0,4.5434,4.5434,4.5371,4.5371,24900.0
2013-04-29 12:10:00,7.16,7.16,7.15,7.16,20000.0,4.5434,4.5434,4.5371,4.5434,20000.0
2013-04-29 12:15:00,7.16,7.16,7.15,7.16,8200.0,4.5434,4.5434,4.5371,4.5434,8200.0
2013-04-29 12:20:00,7.15,7.16,7.15,7.16,7100.0,4.5371,4.5434,4.5371,4.5434,7100.0
2013-04-29 12:25:00,7.16,7.16,7.15,7.15,24100.0,4.5434,4.5434,4.5371,4.5371,24100.0
2013-04-29 12:30:00,7.16,7.16,7.15,7.16,10500.0,4.5434,4.5434,4.5371,4.5434,10500.0
2013-04-29 12:35:00,7.16,7.16,7.15,7.16,10700.0,4.5434,4.5434,4.5371,4.5434,10700.0
2013-04-29 12:40:00,7.16,7.16,7.15,7.16,11000.0,4.5434,4.5434,4.5371,4.5434,11000.0
2013-04-29 12:45:00,7.16,7.16,7.15,7.16,18300.0,4.5434,4.5434,4.5371,4.5434,18300.0
2013-04-29 12:50:00,7.16,7.16,7.15,7.16,20500.0,4.5434,4.5434,4.5371,4.5434,20500.0
2013-04-29 12:55:00,7.16,7.16,7.15,7.15,20200.0,4.5434,4.5434,4.5371,4.5371,20200.0
2013-04-29 13:00:00,7.16,7.16,7.14,7.15,58500.0,4.5434,4.5434,4.5307,4.5371,58500.0
2013-04-29 13:05:00,7.15,7.15,7.14,7.14,17500.0,4.5371,4.5371,4.5307,4.5307,17500.0
2013-04-29 13:10:00,7.15,7.16,7.14,7.16,321300.0,4.5371,4.5434,4.5307,4.5434,321300.0
2013-04-29 13:15:00,7.15,7.16,7.14,7.15,42600.0,4.5371,4.5434,4.5307,4.5371,42600.0
2013-04-29 13:20:00,7.15,7.15,7.14,7.15,43300.0,4.5371,4.5371,4.5307,4.5371,43300.0
2013-04-29 13:25:00,7.15,7.15,7.14,7.15,16300.0,4.5371,4.5371,4.5307,4.5371,16300.0
2013-04-29 13:30:00,7.15,7.15,7.14,7.15,15300.0,4.5371,4.5371,4.5307,4.5371,15300.0
2013-04-29 13:35:00,7.15,7.15,7.14,7.15,13800.0,4.5371,4.5371,4.5307,4.5371,13800.0
2013-04-29 13:40:00,7.14,7.15,7.14,7.15,21100.0,4.5307,4.5371,4.5307,4.5371,21100.0
2013-04-29 13:45:00,7.15,7.16,7.14,7.16,104600.0,4.5371,4.5434,4.5307,4.5434,104600.0
2013-04-29 13:50:00,7.16,7.16,7.15,7.16,13800.0,4.5434,4.5434,4.5371,4.5434,13800.0
2013-04-29 13:55:00,7.16,7.16,7.15,7.16,18400.0,4.5434,4.5434,4.5371,4.5434,18400.0
2013-04-29 14:00:00,7.16,7.16,7.15,7.16,17000.0,4.5434,4.5434,4.5371,4.5434,17000.0
2013-04-29 14:05:00,7.16,7.16,7.15,7.16,26500.0,4.5434,4.5434,4.5371,4.5434,26500.0
2013-04-29 14:10:00,7.16,7.16,7.15,7.16,24600.0,4.5434,4.5434,4.5371,4.5434,24600.0
2013-04-29 14:15:00,7.16,7.16,7.15,7.15,140100.0,4.5434,4.5434,4.5371,4.5371,140100.0
2013-04-29 14:20:00,7.16,7.16,7.15,7.15,41900.0,4.5434,4.5434,4.5371,4.5371,41900.0
2013-04-29 14:25:00,7.16,7.16,7.15,7.15,28500.0,4.5434,4.5434,4.5371,4.5371,28500.0
2013-04-29 14:30:00,7.16,7.16,7.15,7.15,29100.0,4.5434,4.5434,4.5371,4.5371,29100.0
2013-04-29 14:35:00,7.15,7.16,7.15,7.16,45600.0,4.5371,4.5434,4.5371,4.5434,45600.0
2013-04-29 14:40:00,7.15,7.16,7.15,7.15,21000.0,4.5371,4.5434,4.5371,4.5371,21000.0
2013-04-29 14:45:00,7.16,7.16,7.15,7.15,30100.0,4.5434,4.5434,4.5371,4.5371,30100.0
2013-04-29 14:50:00,7.15,7.16,7.15,7.16,45600.0,4.5371,4.5434,4.5371,4.5434,45600.0
2013-04-29 14:55:00,7.15,7.16,7.15,7.16,50200.0,4.5371,4.5434,4.5371,4.5434,50200.0
2013-04-29 15:00:00,7.16,7.16,7.15,7.16,35400.0,4.5434,4.5434,4.5371,4.5434,35400.0
2013-04-29 15:05:00,7.16,7.16,7.14,7.15,161000.0,4.5434,4.5434,4.5307,4.5371,161000.0
2013-04-29 15:10:00,7.15,7.15,7.14,7.15,46100.0,4.5371,4.5371,4.5307,4.5371,46100.0
2013-04-29 15:15:00,7.15,7.15,7.14,7.15,25100.0,4.5371,4.5371,4.5307,4.5371,25100.0
2013-04-29 15:20:00,7.15,7.15,7.14,7.15,47700.0,4.5371,4.5371,4.5307,4.5371,47700.0
2013-04-29 15:25:00,7.15,7.15,7.14,7.15,70100.0,4.5371,4.5371,4.5307,4.5371,70100.0
2013-04-29 15:30:00,7.14,7.15,7.14,7.15,55600.0,4.5307,4.5371,4.5307,4.5371,55600.0
2013-04-29 15:35:00,7.15,7.15,7.14,7.15,155900.0,4.5371,4.5371,4.5307,4.5371,155900.0
2013-04-29 15:40:00,7.15,7.15,7.14,7.15,95200.0,4.5371,4.5371,4.5307,4.5371,95200.0
2013-04-29 15:45:00,7.15,7.15,7.14,7.15,93100.0,4.5371,4.5371,4.5307,4.5371,93100.0
2013-04-29 15:50:00,7.14,7.15,7.13,7.14,349900.0,4.5307,4.5371,4.5244,4.5307,349900.0
2013-04-29 15:55:00,7.14,7.14,7.13,7.13,258800.0,4.5307,4.5307,4.5244,4.5244,258800.0
2013-04-30 09:30:00,7.14,7.15,7.13,7.15,84800.0,4.5307,4.5371,4.5244,4.5371,84800.0
2013-04-30 09:35:00,7.15,7.16,7.14,7.14,91900.0,4.5371,4.5434,4.5307,4.5307,91900.0
2013-04-30 09:40:00,7.14,7.15,7.12,7.12,99800.0,4.5307,4.5371,4.518,4.518,99800.0
2013-04-30 09:45:00,7.12,7.13,7.11,7.12,53500.0,4.518,4.5244,4.5117,4.518,53500.0
2013-04-30 09:50:00,7.13,7.13,7.11,7.12,228800.0,4.5244,4.5244,4.5117,4.518,228800.0
2013-04-30 09:55:00,7.12,7.13,7.11,7.13,153100.0,4.518,4.5244,4.5117,4.5244,153100.0
2013-04-30 10:00:00,7.13,7.14,7.1,7.12,470400.0,4.5244,4.5307,4.5054,4.518,470400.0
2013-04-30 10:05:00,7.11,7.12,7.1,7.11,317100.0,4.5117,4.518,4.5054,4.5117,317100.0
2013-04-30 10:10:00,7.11,7.14,7.1,7.13,149000.0,4.5117,4.5307,4.5054,4.5244,149000.0
2013-04-30 10:15:00,7.13,7.13,7.11,7.12,156200.0,4.5244,4.5244,4.5117,4.518,156200.0
2013-04-30 10:20:00,7.12,7.13,7.1,7.12,239100.0,4.518,4.5244,4.5054,4.518,239100.0
2013-04-30 10:25:00,7.12,7.12,7.11,7.12,76200.0,4.518,4.518,4.5117,4.518,76200.0
2013-04-30 10:30:00,7.12,7.14,7.11,7.14,113300.0,4.518,4.5307,4.5117,4.5307,113300.0
2013-04-30 10:35:00,7.14,7.14,7.13,7.14,24900.0,4.5307,4.5307,4.5244,4.5307,24900.0
2013-04-30 10:40:00,7.14,7.14,7.13,7.14,24000.0,4.5307,4.5307,4.5244,4.5307,24000.0
2013-04-30 10:45:00,7.13,7.14,7.13,7.14,37400.0,4.5244,4.5307,4.5244,4.5307,37400.0
2013-04-30 10:50:00,7.14,7.15,7.13,7.15,63100.0,4.5307,4.5371,4.5244,4.5371,63100.0
2013-04-30 10:55:00,7.15,7.15,7.14,7.14,22900.0,4.5371,4.5371,4.5307,4.5307,22900.0
2013-04-30 11:00:00,7.14,7.15,7.14,7.15,25600.0,4.5307,4.5371,4.5307,4.5371,25600.0
2013-04-30 11:05:00,7.14,7.16,7.14,7.15,128500.0,4.5307,4.5434,4.5307,4.5371,128500.0
2013-04-30 11:10:00,7.15,7.15,7.13,7.14,204800.0,4.5371,4.5371,4.5244,4.5307,204800.0
2013-04-30 11:15:00,7.14,7.14,7.13,7.14,27100.0,4.5307,4.5307,4.5244,4.5307,27100.0
2013-04-30 11:20:00,7.14,7.14,7.13,7.14,27900.0,4.5307,4.5307,4.5244,4.5307,27900.0
2013-04-30 11:25:00,7.14,7.14,7.13,7.13,17400.0,4.5307,4.5307,4.5244,4.5244,17400.0
2013-04-30 11:30:00,7.14,7.15,7.13,7.15,55500.0,4.5307,4.5371,4.5244,4.5371,55500.0
2013-04-30 11:35:00,7.15,7.15,7.14,7.15,23900.0,4.5371,4.5371,4.5307,4.5371,23900.0
2013-04-30 11:40:00,7.15,7.15,7.14,7.15,19200.0,4.5371,4.5371,4.5307,4.5371,19200.0
2013-04-30 11:45:00,7.15,7.16,7.14,7.16,64200.0,4.5371,4.5434,4.5307,4.5434,64200.0
2013-04-30 11:50:00,7.15,7.16,7.15,7.16,19100.0,4.5371,4.5434,4.5371,4.5434,19100.0
2013-04-30 11:55:00,7.16,7.16,7.15,7.16,32500.0,4.5434,4.5434,4.5371,4.5434,32500.0
2013-04-30 12:00:00,7.16,7.16,7.15,7.16,38400.0,4.5434,4.5434,4.5371,4.5434,38400.0
2013-04-30 12:05:00,7.15,7.16,7.15,7.16,29800.0,4.5371,4.5434,4.5371,4.5434,29800.0
2013-04-30 12:10:00,7.15,7.17,7.15,7.16,607900.0,4.5371,4.5498,4.5371,4.5434,607900.0
2013-04-30 12:15:00,7.17,7.17,7.16,7.16,50200.0,4.5498,4.5498,4.5434,4.5434,50200.0
2013-04-30 12:20:00,7.17,7.17,7.16,7.17,15900.0,4.5498,4.5498,4.5434,4.5498,15900.0
2013-04-30 12:25:00,7.17,7.17,7.16,7.17,25700.0,4.5498,4.5498,4.5434,4.5498,25700.0
2013-04-30 12:30:00,7.17,7.17,7.16,7.17,18100.0,4.5498,4.5498,4.5434,4.5498,18100.0
2013-04-30 12:35:00,7.17,7.17,7.16,7.17,37200.0,4.5498,4.5498,4.5434,4.5498,37200.0
2013-04-30 12:40:00,7.17,7.17,7.16,7.16,60100.0,4.5498,4.5498,4.5434,4.5434,60100.0
2013-04-30 12:45:00,7.17,7.17,7.16,7.17,45900.0,4.5498,4.5498,4.5434,4.5498,45900.0
2013-04-30 12:50:00,7.17,7.17,7.16,7.17,23900.0,4.5498,4.5498,4.5434,4.5498,23900.0
2013-04-30 12:55:00,7.17,7.17,7.16,7.17,24800.0,4.5498,4.5498,4.5434,4.5498,24800.0
2013-04-30 13:00:00,7.17,7.17,7.16,7.17,92400.0,4.5498,4.5498,4.5434,4.5498,92400.0
2013-04-30 13:05:00,7.17,7.17,7.16,7.17,22600.0,4.5498,4.5498,4.5434,4.5498,22600.0
2013-04-30 13:10:00,7.17,7.17,7.16,7.17,31000.0,4.5498,4.5498,4.5434,4.5498,31000.0
2013-04-30 13:15:00,7.17,7.17,7.16,7.17,46200.0,4.5498,4.5498,4.5434,4.5498,46200.0
2013-04-30 13:20:00,7.17,7.17,7.16,7.17,47600.0,4.5498,4.5498,4.5434,4.5498,47600.0
2013-04-30 13:25:00,7.17,7.18,7.17,7.18,50000.0,4.5498,4.5561,4.5498,4.5561,50000.0
2013-04-30 13:30:00,7.17,7.18,7.17,7.18,40800.0,4.5498,4.5561,4.5498,4.5561,40800.0
2013-04-30 13:35:00,7.18,7.18,7.17,7.18,22200.0,4.5561,4.5561,4.5498,4.5561,22200.0
2013-04-30 13:40:00,7.17,7.18,7.17,7.18,55500.0,4.5498,4.5561,4.5498,4.5561,55500.0
2013-04-30 13:45:00,7.18,7.18,7.17,7.18,38100.0,4.5561,4.5561,4.5498,4.5561,38100.0
2013-04-30 13:50:00,7.18,7.18,7.17,7.18,26900.0,4.5561,4.5561,4.5498,4.5561,26900.0
2013-04-30 13:55:00,7.18,7.18,7.17,7.18,53400.0,4.5561,4.5561,4.5498,4.5561,53400.0
2013-04-30 14:00:00,7.18,7.18,7.16,7.17,120400.0,4.5561,4.5561,4.5434,4.5498,120400.0
2013-04-30 14:05:00,7.17,7.17,7.15,7.16,72900.0,4.5498,4.5498,4.5371,4.5434,72900.0
2013-04-30 14:10:00,7.15,7.16,7.15,7.15,21200.0,4.5371,4.5434,4.5371,4.5371,21200.0
2013-04-30 14:15:00,7.15,7.16,7.15,7.15,27200.0,4.5371,4.5434,4.5371,4.5371,27200.0
2013-04-30 14:20:00,7.15,7.16,7.15,7.16,23500.0,4.5371,4.5434,4.5371,4.5434,23500.0
2013-04-30 14:25:00,7.16,7.16,7.15,7.16,39500.0,4.5434,4.5434,4.5371,4.5434,39500.0
2013-04-30 14:30:00,7.16,7.16,7.15,7.16,25400.0,4.5434,4.5434,4.5371,4.5434,25400.0
2013-04-30 14:35:00,7.16,7.16,7.15,7.16,48300.0,4.5434,4.5434,4.5371,4.5434,48300.0
2013-04-30 14:40:00,7.16,7.16,7.15,7.15,44100.0,4.5434,4.5434,4.5371,4.5371,44100.0
2013-04-30 14:45:00,7.15,7.16,7.15,7.16,34300.0,4.5371,4.5434,4.5371,4.5434,34300.0
2013-04-30 14:50:00,7.16,7.16,7.15,7.16,88600.0,4.5434,4.5434,4.5371,4.5434,88600.0
2013-04-30 14:55:00,7.16,7.16,7.15,7.16,72700.0,4.5434,4.5434,4.5371,4.5434,72700.0
2013-04-30 15:00:00,7.15,7.16,7.15,7.16,40100.0,4.5371,4.5434,4.5371,4.5434,40100.0
2013-04-30 15:05:00,7.16,7.16,7.15,7.15,50700.0,4.5434,4.5434,4.5371,4.5371,50700.0
2013-04-30 15:10:00,7.16,7.16,7.15,7.16,26000.0,4.5434,4.5434,4.5371,4.5434,26000.0
2013-04-30 15:15:00,7.16,7.16,7.15,7.16,50300.0,4.5434,4.5434,4.5371,4.5434,50300.0
2013-04-30 15:20:00,7.16,7.16,7.15,7.16,46000.0,4.5434,4.5434,4.5371,4.5434,46000.0
2013-04-30 15:25:00,7.16,7.16,7.15,7.16,43100.0,4.5434,4.5434,4.5371,4.5434,43100.0
2013-04-30 15:30:00,7.16,7.18,7.16,7.18,744700.0,4.5434,4.5561,4.5434,4.5561,744700.0
2013-04-30 15:35:00,7.18,7.18,7.17,7.18,200200.0,4.5561,4.5561,4.5498,4.5561,200200.0
2013-04-30 15:40:00,7.17,7.18,7.17,7.18,73100.0,4.5498,4.5561,4.5498,4.5561,73100.0
2013-04-30 15:45:00,7.18,7.18,7.17,7.18,91700.0,4.5561,4.5561,4.5498,4.5561,91700.0
2013-04-30 15:50:00,7.18,7.18,7.17,7.18,209500.0,4.5561,4.5561,4.5498,4.5561,209500.0
2013-04-30 15:55:00,7.18,7.18,7.16,7.17,434100.0,4.5561,4.5561,4.5434,4.5498,434100.0
2013-05-01 09:30:00,7.16,7.19,7.15,7.15,98600.0,4.5434,4.5625,4.5371,4.5371,98600.0
2013-05-01 09:35:00,7.16,7.16,7.11,7.14,310000.0,4.5434,4.5434,4.5117,4.5307,310000.0
2013-05-01 09:40:00,7.14,7.14,7.12,7.13,33600.0,4.5307,4.5307,4.518,4.5244,33600.0
2013-05-01 09:45:00,7.13,7.13,7.12,7.13,21000.0,4.5244,4.5244,4.518,4.5244,21000.0
2013-05-01 09:50:00,7.12,7.14,7.12,7.14,46400.0,4.518,4.5307,4.518,4.5307,46400.0
2013-05-01 09:55:00,7.14,7.14,7.13,7.14,36600.0,4.5307,4.5307,4.5244,4.5307,36600.0
2013-05-01 10:00:00,7.14,7.14,7.13,7.14,18500.0,4.5307,4.5307,4.5244,4.5307,18500.0
2013-05-01 10:05:00,7.14,7.14,7.11,7.12,329800.0,4.5307,4.5307,4.5117,4.518,329800.0
2013-05-01 10:10:00,7.11,7.12,7.09,7.1,91500.0,4.5117,4.518,4.499,4.5054,91500.0
2013-05-01 10:15:00,7.1,7.1,7.09,7.09,70900.0,4.5054,4.5054,4.499,4.499,70900.0
2013-05-01 10:20:00,7.09,7.1,7.07,7.1,280700.0,4.499,4.5054,4.4863,4.5054,280700.0
2013-05-01 10:25:00,7.1,7.1,7.09,7.09,49000.0,4.5054,4.5054,4.499,4.499,49000.0
2013-05-01 10:30:00,7.09,7.12,7.09,7.11,268100.0,4.499,4.518,4.499,4.5117,268100.0
2013-05-01 10:35:00,7.11,7.13,7.1,7.12,136200.0,4.5117,4.5244,4.5054,4.518,136200.0
2013-05-01 10:40:00,7.11,7.12,7.11,7.12,8100.0,4.5117,4.518,4.5117,4.518,8100.0
2013-05-01 10:45:00,7.12,7.12,7.1,7.11,512500.0,4.518,4.518,4.5054,4.5117,512500.0
2013-05-01 10:50:00,7.11,7.12,7.1,7.11,90000.0,4.5117,4.518,4.5054,4.5117,90000.0
2013-05-01 10:55:00,7.12,7.12,7.11,7.12,73300.0,4.518,4.518,4.5117,4.518,73300.0
2013-05-01 11:00:00,7.11,7.12,7.11,7.12,145700.0,4.5117,4.518,4.5117,4.518,145700.0
2013-05-01 11:05:00,7.12,7.12,7.11,7.12,14100.0,4.518,4.518,4.5117,4.518,14100.0
2013-05-01 11:10:00,7.12,7.12,7.1,7.1,213700.0,4.518,4.518,4.5054,4.5054,213700.0
2013-05-01 11:15:00,7.1,7.11,7.1,7.1,36400.0,4.5054,4.5117,4.5054,4.5054,36400.0
2013-05-01 11:20:00,7.11,7.11,7.1,7.1,9200.0,4.5117,4.5117,4.5054,4.5054,9200.0
2013-05-01 11:25:00,7.1,7.11,7.1,7.1,17000.0,4.5054,4.5117,4.5054,4.5054,17000.0
2013-05-01 11:30:00,7.1,7.11,7.1,7.11,17400.0,4.5054,4.5117,4.5054,4.5117,17400.0
2013-05-01 11:35:00,7.11,7.11,7.1,7.11,24700.0,4.5117,4.5117,4.5054,4.5117,24700.0
2013-05-01 11:40:00,7.1,7.11,7.1,7.11,21900.0,4.5054,4.5117,4.5054,4.5117,21900.0
2013-05-01 11:45:00,7.11,7.11,7.08,7.09,77200.0,4.5117,4.5117,4.4927,4.499,77200.0
2013-05-01 11:50:00,7.09,7.09,7.08,7.08,28400.0,4.499,4.499,4.4927,4.4927,28400.0
2013-05-01 11:55:00,7.09,7.09,7.08,7.08,21500.0,4.499,4.499,4.4927,4.4927,21500.0
2013-05-01 12:00:00,7.09,7.09,7.08,7.08,24000.0,4.499,4.499,4.4927,4.4927,24000.0
2013-05-01 12:05:00,7.08,7.09,7.08,7.08,8300.0,4.4927,4.499,4.4927,4.4927,8300.0
2013-05-01 12:10:00,7.08,7.09,7.08,7.08,17200.0,4.4927,4.499,4.4927,4.4927,17200.0
2013-05-01 12:15:00,7.08,7.13,7.08,7.12,465300.0,4.4927,4.5244,4.4927,4.518,465300.0
2013-05-01 12:20:00,7.12,7.13,7.12,7.13,12300.0,4.518,4.5244,4.518,4.5244,12300.0
2013-05-01 12:25:00,7.13,7.13,7.12,7.12,30000.0,4.5244,4.5244,4.518,4.518,30000.0
2013-05-01 12:30:00,7.12,7.13,7.12,7.12,23000.0,4.518,4.5244,4.518,4.518,23000.0
2013-05-01 12:35:00,7.13,7.13,7.12,7.12,17300.0,4.5244,4.5244,4.518,4.518,17300.0
2013-05-01 12:40:00,7.12,7.13,7.12,7.13,13200.0,4.518,4.5244,4.518,4.5244,13200.0
2013-05-01 12:45:00,7.13,7.13,7.11,7.12,94400.0,4.5244,4.5244,4.5117,4.518,94400.0
2013-05-01 12:50:00,7.12,7.12,7.1,7.11,37300.0,4.518,4.518,4.5054,4.5117,37300.0
2013-05-01 12:55:00,7.1,7.11,7.09,7.1,72000.0,4.5054,4.5117,4.499,4.5054,72000.0
2013-05-01 13:00:00,7.1,7.1,7.09,7.09,11300.0,4.5054,4.5054,4.499,4.499,11300.0
2013-05-01 13:05:00,7.09,7.09,7.08,7.09,59800.0,4.499,4.499,4.4927,4.499,59800.0
2013-05-01 13:10:00,7.09,7.09,7.08,7.08,18200.0,4.499,4.499,4.4927,4.4927,18200.0
2013-05-01 13:15:00,7.08,7.09,7.08,7.09,10900.0,4.4927,4.499,4.4927,4.499,10900.0
2013-05-01 13:20:00,7.09,7.09,7.08,7.08,43900.0,4.499,4.499,4.4927,4.4927,43900.0
2013-05-01 13:25:00,7.08,7.1,7.08,7.1,60800.0,4.4927,4.5054,4.4927,4.5054,60800.0
2013-05-01 13:30:00,7.1,7.1,7.09,7.1,17300.0,4.5054,4.5054,4.499,4.5054,17300.0
2013-05-01 13:35:00,7.1,7.1,7.08,7.08,42600.0,4.5054,4.5054,4.4927,4.4927,42600.0
2013-05-01 13:40:00,7.08,7.09,7.07,7.08,103500.0,4.4927,4.499,4.4863,4.4927,103500.0
2013-05-01 13:45:00,7.08,7.08,7.07,7.08,34400.0,4.4927,4.4927,4.4863,4.4927,34400.0
2013-05-01 13:50:00,7.08,7.08,7.07,7.08,23700.0,4.4927,4.4927,4.4863,4.4927,23700.0
2013-05-01 13:55:00,7.08,7.08,7.07,7.08,14900.0,4.4927,4.4927,4.4863,4.4927,14900.0
2013-05-01 14:00:00,7.08,7.1,7.07,7.08,119100.0,4.4927,4.5054,4.4863,4.4927,119100.0
2013-05-01 14:05:00,7.08,7.11,7.08,7.11,97900.0,4.4927,4.5117,4.4927,4.5117,97900.0
2013-05-01 14:10:00,7.11,7.11,7.08,7.1,54400.0,4.5117,4.5117,4.4927,4.5054,54400.0
2013-05-01 14:15:00,7.1,7.1,7.09,7.1,20600.0,4.5054,4.5054,4.499,4.5054,20600.0
2013-05-01 14:20:00,7.09,7.12,7.09,7.11,88200.0,4.499,4.518,4.499,4.5117,88200.0
2013-05-01 14:25:00,7.1,7.11,7.1,7.1,41900.0,4.5054,4.5117,4.5054,4.5054,41900.0
2013-05-01 14:30:00,7.1,7.11,7.1,7.1,39100.0,4.5054,4.5117,4.5054,4.5054,39100.0
2013-05-01 14:35:00,7.11,7.11,7.09,7.09,57600.0,4.5117,4.5117,4.499,4.499,57600.0
2013-05-01 14:40:00,7.09,7.1,7.09,7.1,25600.0,4.499,4.5054,4.499,4.5054,25600.0
2013-05-01 14:45:00,7.1,7.1,7.09,7.1,34800.0,4.5054,4.5054,4.499,4.5054,34800.0
2013-05-01 14:50:00,7.1,7.11,7.09,7.11,36300.0,4.5054,4.5117,4.499,4.5117,36300.0
2013-05-01 14:55:00,7.11,7.12,7.11,7.12,100600.0,4.5117,4.518,4.5117,4.518,100600.0
2013-05-01 15:00:00,7.12,7.12,7.11,7.12,113400.0,4.518,4.518,4.5117,4.518,113400.0
2013-05-01 15:05:00,7.12,7.12,7.11,7.11,180200.0,4.518,4.518,4.5117,4.5117,180200.0
2013-05-01 15:10:00,7.11,7.12,7.11,7.11,43400.0,4.5117,4.518,4.5117,4.5117,43400.0
2013-05-01 15:15:00,7.11,7.11,7.1,7.1,188800.0,4.5117,4.5117,4.5054,4.5054,188800.0
2013-05-01 15:20:00,7.1,7.11,7.08,7.08,197000.0,4.5054,4.5117,4.4927,4.4927,197000.0
2013-05-01 15:25:00,7.08,7.09,7.07,7.07,73900.0,4.4927,4.499,4.4863,4.4863,73900.0
2013-05-01 15:30:00,7.07,7.08,7.07,7.07,51900.0,4.4863,4.4927,4.4863,4.4863,51900.0
2013-05-01 15:35:00,7.07,7.08,7.07,7.07,76800.0,4.4863,4.4927,4.4863,4.4863,76800.0
2013-05-01 15:40:00,7.07,7.08,7.06,7.07,67700.0,4.4863,4.4927,4.48,4.4863,67700.0
2013-05-01 15:45:00,7.06,7.09,7.06,7.08,337500.0,4.48,4.499,4.48,4.4927,337500.0
2013-05-01 15:50:00,7.08,7.09,7.07,7.08,94400.0,4.4927,4.499,4.4863,4.4927,94400.0
2013-05-01 15:55:00,7.08,7.08,7.06,7.06,305300.0,4.4927,4.4927,4.48,4.48,305300.0
2013-05-02 09:30:00,7.07,7.12,7.07,7.1,89600.0,4.4863,4.518,4.4863,4.5054,89600.0
2013-05-02 09:35:00,7.1,7.1,7.08,7.08,63600.0,4.5054,4.5054,4.4927,4.4927,63600.0
2013-05-02 09:40:00,7.08,7.09,7.05,7.05,125900.0,4.4927,4.499,4.4736,4.4736,125900.0
2013-05-02 09:45:00,7.06,7.08,7.06,7.08,58100.0,4.48,4.4927,4.48,4.4927,58100.0
2013-05-02 09:50:00,7.07,7.08,7.07,7.08,35300.0,4.4863,4.4927,4.4863,4.4927,35300.0
2013-05-02 09:55:00,7.07,7.1,7.07,7.08,164200.0,4.4863,4.5054,4.4863,4.4927,164200.0
2013-05-02 10:00:00,7.08,7.1,7.08,7.09,76400.0,4.4927,4.5054,4.4927,4.499,76400.0
2013-05-02 10:05:00,7.09,7.1,7.08,7.09,97600.0,4.499,4.5054,4.4927,4.499,97600.0
2013-05-02 10:10:00,7.1,7.12,7.09,7.12,104800.0,4.5054,4.518,4.499,4.518,104800.0
2013-05-02 10:15:00,7.12,7.12,7.11,7.11,183700.0,4.518,4.518,4.5117,4.5117,183700.0
2013-05-02 10:20:00,7.11,7.13,7.11,7.12,64000.0,4.5117,4.5244,4.5117,4.518,64000.0
2013-05-02 10:25:00,7.12,7.12,7.11,7.12,14100.0,4.518,4.518,4.5117,4.518,14100.0
2013-05-02 10:30:00,7.11,7.14,7.11,7.14,93000.0,4.5117,4.5307,4.5117,4.5307,93000.0
2013-05-02 10:35:00,7.13,7.15,7.13,7.15,137200.0,4.5244,4.5371,4.5244,4.5371,137200.0
2013-05-02 10:40:00,7.15,7.15,7.14,7.15,56100.0,4.5371,4.5371,4.5307,4.5371,56100.0
2013-05-02 10:45:00,7.15,7.15,7.13,7.13,143800.0,4.5371,4.5371,4.5244,4.5244,143800.0
2013-05-02 10:50:00,7.14,7.16,7.13,7.14,214700.0,4.5307,4.5434,4.5244,4.5307,214700.0
2013-05-02 10:55:00,7.14,7.15,7.14,7.14,15700.0,4.5307,4.5371,4.5307,4.5307,15700.0
2013-05-02 11:00:00,7.14,7.15,7.14,7.15,24000.0,4.5307,4.5371,4.5307,4.5371,24000.0
2013-05-02 11:05:00,7.15,7.15,7.13,7.14,39400.0,4.5371,4.5371,4.5244,4.5307,39400.0
2013-05-02 11:10:00,7.13,7.16,7.13,7.16,89200.0,4.5244,4.5434,4.5244,4.5434,89200.0
2013-05-02 11:15:00,7.16,7.16,7.15,7.16,21900.0,4.5434,4.5434,4.5371,4.5434,21900.0
2013-05-02 11:20:00,7.16,7.16,7.15,7.16,35400.0,4.5434,4.5434,4.5371,4.5434,35400.0
2013-05-02 11:25:00,7.15,7.17,7.15,7.16,81300.0,4.5371,4.5498,4.5371,4.5434,81300.0
2013-05-02 11:30:00,7.16,7.17,7.15,7.16,51200.0,4.5434,4.5498,4.5371,4.5434,51200.0
2013-05-02 11:35:00,7.15,7.16,7.14,7.16,72000.0,4.5371,4.5434,4.5307,4.5434,72000.0
2013-05-02 11:40:00,7.16,7.16,7.14,7.14,37100.0,4.5434,4.5434,4.5307,4.5307,37100.0
2013-05-02 11:45:00,7.15,7.15,7.14,7.15,13500.0,4.5371,4.5371,4.5307,4.5371,13500.0
2013-05-02 11:50:00,7.15,7.16,7.14,7.15,23400.0,4.5371,4.5434,4.5307,4.5371,23400.0
2013-05-02 11:55:00,7.15,7.16,7.15,7.16,35400.0,4.5371,4.5434,4.5371,4.5434,35400.0
2013-05-02 12:00:00,7.15,7.16,7.15,7.15,10500.0,4.5371,4.5434,4.5371,4.5371,10500.0
2013-05-02 12:05:00,7.16,7.16,7.15,7.15,18200.0,4.5434,4.5434,4.5371,4.5371,18200.0
2013-05-02 12:10:00,7.15,7.16,7.15,7.16,22600.0,4.5371,4.5434,4.5371,4.5434,22600.0
2013-05-02 12:15:00,7.16,7.16,7.15,7.16,54300.0,4.5434,4.5434,4.5371,4.5434,54300.0
2013-05-02 12:20:00,7.15,7.16,7.15,7.16,8500.0,4.5371,4.5434,4.5371,4.5434,8500.0
2013-05-02 12:25:00,7.15,7.16,7.14,7.15,22200.0,4.5371,4.5434,4.5307,4.5371,22200.0
2013-05-02 12:30:00,7.14,7.15,7.14,7.15,23800.0,4.5307,4.5371,4.5307,4.5371,23800.0
2013-05-02 12:35:00,7.15,7.15,7.13,7.14,24600.0,4.5371,4.5371,4.5244,4.5307,24600.0
2013-05-02 12:40:00,7.14,7.14,7.13,7.14,12100.0,4.5307,4.5307,4.5244,4.5307,12100.0
2013-05-02 12:45:00,7.14,7.14,7.13,7.13,8200.0,4.5307,4.5307,4.5244,4.5244,8200.0
2013-05-02 12:50:00,7.14,7.14,7.13,7.14,6500.0,4.5307,4.5307,4.5244,4.5307,6500.0
2013-05-02 12:55:00,7.14,7.15,7.13,7.14,76100.0,4.5307,4.5371,4.5244,4.5307,76100.0
2013-05-02 13:00:00,7.14,7.15,7.14,7.15,8700.0,4.5307,4.5371,4.5307,4.5371,8700.0
2013-05-02 13:05:00,7.15,7.15,7.14,7.15,6700.0,4.5371,4.5371,4.5307,4.5371,6700.0
2013-05-02 13:10:00,7.15,7.15,7.14,7.15,17900.0,4.5371,4.5371,4.5307,4.5371,17900.0
2013-05-02 13:15:00,7.15,7.15,7.14,7.15,13000.0,4.5371,4.5371,4.5307,4.5371,13000.0
2013-05-02 13:20:00,7.15,7.16,7.15,7.16,61700.0,4.5371,4.5434,4.5371,4.5434,61700.0
2013-05-02 13:25:00,7.16,7.16,7.15,7.16,46000.0,4.5434,4.5434,4.5371,4.5434,46000.0
2013-05-02 13:30:00,7.16,7.16,7.15,7.16,31400.0,4.5434,4.5434,4.5371,4.5434,31400.0
2013-05-02 13:35:00,7.16,7.17,7.15,7.15,143400.0,4.5434,4.5498,4.5371,4.5371,143400.0
2013-05-02 13:40:00,7.15,7.16,7.15,7.16,14500.0,4.5371,4.5434,4.5371,4.5434,14500.0
2013-05-02 13:45:00,7.16,7.16,7.15,7.16,27800.0,4.5434,4.5434,4.5371,4.5434,27800.0
2013-05-02 13:50:00,7.16,7.16,7.15,7.16,6700.0,4.5434,4.5434,4.5371,4.5434,6700.0
2013-05-02 13:55:00,7.16,7.16,7.14,7.14,46200.0,4.5434,4.5434,4.5307,4.5307,46200.0
2013-05-02 14:00:00,7.15,7.16,7.14,7.16,41400.0,4.5371,4.5434,4.5307,4.5434,41400.0
2013-05-02 14:05:00,7.16,7.16,7.15,7.15,31100.0,4.5434,4.5434,4.5371,4.5371,31100.0
2013-05-02 14:10:00,7.16,7.16,7.15,7.15,26200.0,4.5434,4.5434,4.5371,4.5371,26200.0
2013-05-02 14:15:00,7.16,7.16,7.15,7.16,8200.0,4.5434,4.5434,4.5371,4.5434,8200.0
2013-05-02 14:20:00,7.16,7.16,7.15,7.15,34300.0,4.5434,4.5434,4.5371,4.5371,34300.0
2013-05-02 14:25:00,7.15,7.16,7.15,7.15,17300.0,4.5371,4.5434,4.5371,4.5371,17300.0
2013-05-02 14:30:00,7.16,7.16,7.15,7.16,26300.0,4.5434,4.5434,4.5371,4.5434,26300.0
2013-05-02 14:35:00,7.16,7.16,7.15,7.16,73400.0,4.5434,4.5434,4.5371,4.5434,73400.0
2013-05-02 14:40:00,7.16,7.16,7.15,7.16,25600.0,4.5434,4.5434,4.5371,4.5434,25600.0
2013-05-02 14:45:00,7.16,7.16,7.15,7.15,32400.0,4.5434,4.5434,4.5371,4.5371,32400.0
2013-05-02 14:50:00,7.16,7.16,7.15,7.16,24300.0,4.5434,4.5434,4.5371,4.5434,24300.0
2013-05-02 14:55:00,7.15,7.16,7.14,7.16,204900.0,4.5371,4.5434,4.5307,4.5434,204900.0
2013-05-02 15:00:00,7.16,7.16,7.15,7.16,188000.0,4.5434,4.5434,4.5371,4.5434,188000.0
2013-05-02 15:05:00,7.16,7.16,7.14,7.15,28200.0,4.5434,4.5434,4.5307,4.5371,28200.0
2013-05-02 15:10:00,7.15,7.15,7.14,7.15,30900.0,4.5371,4.5371,4.5307,4.5371,30900.0
2013-05-02 15:15:00,7.15,7.15,7.14,7.14,11200.0,4.5371,4.5371,4.5307,4.5307,11200.0
2013-05-02 15:20:00,7.15,7.15,7.13,7.14,97100.0,4.5371,4.5371,4.5244,4.5307,97100.0
2013-05-02 15:25:00,7.14,7.14,7.13,7.14,44800.0,4.5307,4.5307,4.5244,4.5307,44800.0
2013-05-02 15:30:00,7.14,7.14,7.13,7.14,67700.0,4.5307,4.5307,4.5244,4.5307,67700.0
2013-05-02 15:35:00,7.13,7.14,7.13,7.14,23000.0,4.5244,4.5307,4.5244,4.5307,23000.0
2013-05-02 15:40:00,7.14,7.14,7.13,7.14,81900.0,4.5307,4.5307,4.5244,4.5307,81900.0
2013-05-02 15:45:00,7.14,7.14,7.13,7.14,33100.0,4.5307,4.5307,4.5244,4.5307,33100.0
2013-05-02 15:50:00,7.14,7.14,7.12,7.13,258000.0,4.5307,4.5307,4.518,4.5244,258000.0
2013-05-02 15:55:00,7.12,7.13,7.11,7.13,560100.0,4.518,4.5244,4.5117,4.5244,560100.0
2013-05-03 09:30:00,7.2,7.2,7.17,7.2,448200.0,4.5688,4.5688,4.5498,4.5688,448200.0
2013-05-03 09:35:00,7.19,7.2,7.18,7.2,292200.0,4.5625,4.5688,4.5561,4.5688,292200.0
2013-05-03 09:40:00,7.2,7.22,7.19,7.21,285400.0,4.5688,4.5815,4.5625,4.5752,285400.0
2013-05-03 09:45:00,7.22,7.22,7.21,7.22,35800.0,4.5815,4.5815,4.5752,4.5815,35800.0
2013-05-03 09:50:00,7.22,7.23,7.21,7.23,109500.0,4.5815,4.5878,4.5752,4.5878,109500.0
2013-05-03 09:55:00,7.23,7.24,7.22,7.24,92700.0,4.5878,4.5942,4.5815,4.5942,92700.0
2013-05-03 10:00:00,7.24,7.24,7.21,7.22,208600.0,4.5942,4.5942,4.5752,4.5815,208600.0
2013-05-03 10:05:00,7.23,7.25,7.22,7.25,119300.0,4.5878,4.6005,4.5815,4.6005,119300.0
2013-05-03 10:10:00,7.25,7.25,7.24,7.25,60000.0,4.6005,4.6005,4.5942,4.6005,60000.0
2013-05-03 10:15:00,7.25,7.25,7.24,7.25,45600.0,4.6005,4.6005,4.5942,4.6005,45600.0
2013-05-03 10:20:00,7.25,7.27,7.24,7.27,410500.0,4.6005,4.6132,4.5942,4.6132,410500.0
2013-05-03 10:25:00,7.26,7.27,7.26,7.27,47600.0,4.6069,4.6132,4.6069,4.6132,47600.0
2013-05-03 10:30:00,7.27,7.28,7.26,7.28,130100.0,4.6132,4.6196,4.6069,4.6196,130100.0
2013-05-03 10:35:00,7.28,7.28,7.27,7.27,60400.0,4.6196,4.6196,4.6132,4.6132,60400.0
2013-05-03 10:40:00,7.28,7.28,7.26,7.27,84600.0,4.6196,4.6196,4.6069,4.6132,84600.0
2013-05-03 10:45:00,7.26,7.27,7.25,7.25,62300.0,4.6069,4.6132,4.6005,4.6005,62300.0
2013-05-03 10:50:00,7.25,7.26,7.25,7.25,98300.0,4.6005,4.6069,4.6005,4.6005,98300.0
2013-05-03 10:55:00,7.26,7.26,7.25,7.26,53300.0,4.6069,4.6069,4.6005,4.6069,53300.0
2013-05-03 11:00:00,7.26,7.26,7.24,7.25,81700.0,4.6069,4.6069,4.5942,4.6005,81700.0
2013-05-03 11:05:00,7.24,7.25,7.24,7.25,16500.0,4.5942,4.6005,4.5942,4.6005,16500.0
2013-05-03 11:10:00,7.25,7.25,7.24,7.24,11300.0,4.6005,4.6005,4.5942,4.5942,11300.0
2013-05-03 11:15:00,7.25,7.25,7.24,7.25,52600.0,4.6005,4.6005,4.5942,4.6005,52600.0
2013-05-03 11:20:00,7.24,7.25,7.23,7.23,75600.0,4.5942,4.6005,4.5878,4.5878,75600.0
2013-05-03 11:25:00,7.23,7.24,7.23,7.24,17700.0,4.5878,4.5942,4.5878,4.5942,17700.0
2013-05-03 11:30:00,7.23,7.25,7.23,7.25,136900.0,4.5878,4.6005,4.5878,4.6005,136900.0
2013-05-03 11:35:00,7.25,7.25,7.24,7.25,12800.0,4.6005,4.6005,4.5942,4.6005,12800.0
2013-05-03 11:40:00,7.25,7.25,7.24,7.25,20200.0,4.6005,4.6005,4.5942,4.6005,20200.0
2013-05-03 11:45:00,7.25,7.25,7.24,7.25,13200.0,4.6005,4.6005,4.5942,4.6005,13200.0
2013-05-03 11:50:00,7.25,7.25,7.24,7.25,21300.0,4.6005,4.6005,4.5942,4.6005,21300.0
2013-05-03 11:55:00,7.24,7.25,7.24,7.24,34500.0,4.5942,4.6005,4.5942,4.5942,34500.0
2013-05-03 12:00:00,7.24,7.25,7.24,7.25,11100.0,4.5942,4.6005,4.5942,4.6005,11100.0
2013-05-03 12:05:00,7.25,7.25,7.24,7.25,15800.0,4.6005,4.6005,4.5942,4.6005,15800.0
2013-05-03 12:10:00,7.25,7.25,7.24,7.25,8600.0,4.6005,4.6005,4.5942,4.6005,8600.0
2013-05-03 12:15:00,7.24,7.25,7.24,7.25,13500.0,4.5942,4.6005,4.5942,4.6005,13500.0
2013-05-03 12:20:00,7.25,7.25,7.24,7.24,20900.0,4.6005,4.6005,4.5942,4.5942,20900.0
2013-05-03 12:25:00,7.25,7.25,7.24,7.25,29000.0,4.6005,4.6005,4.5942,4.6005,29000.0
2013-05-03 12:30:00,7.25,7.25,7.24,7.24,20600.0,4.6005,4.6005,4.5942,4.5942,20600.0
2013-05-03 12:35:00,7.25,7.25,7.24,7.25,22900.0,4.6005,4.6005,4.5942,4.6005,22900.0
2013-05-03 12:40:00,7.25,7.25,7.24,7.25,7000.0,4.6005,4.6005,4.5942,4.6005,7000.0
2013-05-03 12:45:00,7.25,7.25,7.24,7.24,26200.0,4.6005,4.6005,4.5942,4.5942,26200.0
2013-05-03 12:50:00,7.24,7.25,7.24,7.25,8400.0,4.5942,4.6005,4.5942,4.6005,8400.0
2013-05-03 12:55:00,7.24,7.25,7.24,7.24,11200.0,4.5942,4.6005,4.5942,4.5942,11200.0
2013-05-03 13:00:00,7.25,7.25,7.24,7.24,6600.0,4.6005,4.6005,4.5942,4.5942,6600.0
2013-05-03 13:05:00,7.24,7.25,7.24,7.25,12300.0,4.5942,4.6005,4.5942,4.6005,12300.0
2013-05-03 13:10:00,7.24,7.25,7.24,7.25,14200.0,4.5942,4.6005,4.5942,4.6005,14200.0
2013-05-03 13:15:00,7.25,7.25,7.24,7.24,21700.0,4.6005,4.6005,4.5942,4.5942,21700.0
2013-05-03 13:20:00,7.24,7.25,7.24,7.24,21500.0,4.5942,4.6005,4.5942,4.5942,21500.0
2013-05-03 13:25:00,7.25,7.25,7.23,7.24,131800.0,4.6005,4.6005,4.5878,4.5942,131800.0
2013-05-03 13:30:00,7.24,7.24,7.23,7.23,19100.0,4.5942,4.5942,4.5878,4.5878,19100.0
2013-05-03 13:35:00,7.23,7.24,7.22,7.23,49300.0,4.5878,4.5942,4.5815,4.5878,49300.0
2013-05-03 13:40:00,7.22,7.23,7.22,7.23,10800.0,4.5815,4.5878,4.5815,4.5878,10800.0
2013-05-03 13:45:00,7.22,7.23,7.22,7.22,6900.0,4.5815,4.5878,4.5815,4.5815,6900.0
2013-05-03 13:50:00,7.23,7.23,7.22,7.23,176600.0,4.5878,4.5878,4.5815,4.5878,176600.0
2013-05-03 13:55:00,7.22,7.23,7.21,7.22,46000.0,4.5815,4.5878,4.5752,4.5815,46000.0
2013-05-03 14:00:00,7.22,7.23,7.22,7.23,73300.0,4.5815,4.5878,4.5815,4.5878,73300.0
2013-05-03 14:05:00,7.23,7.24,7.22,7.24,92200.0,4.5878,4.5942,4.5815,4.5942,92200.0
2013-05-03 14:10:00,7.24,7.24,7.23,7.24,21000.0,4.5942,4.5942,4.5878,4.5942,21000.0
2013-05-03 14:15:00,7.24,7.24,7.23,7.24,26700.0,4.5942,4.5942,4.5878,4.5942,26700.0
2013-05-03 14:20:00,7.24,7.24,7.24,7.24,15400.0,4.5942,4.5942,4.5942,4.5942,15400.0
2013-05-03 14:25:00,7.24,7.24,7.24,7.24,11100.0,4.5942,4.5942,4.5942,4.5942,11100.0
2013-05-03 14:30:00,7.24,7.25,7.23,7.25,126300.0,4.5942,4.6005,4.5878,4.6005,126300.0
2013-05-03 14:35:00,7.25,7.27,7.25,7.27,488900.0,4.6005,4.6132,4.6005,4.6132,488900.0
2013-05-03 14:40:00,7.27,7.27,7.23,7.26,689300.0,4.6132,4.6132,4.5878,4.6069,689300.0
2013-05-03 14:45:00,7.26,7.26,7.24,7.25,50300.0,4.6069,4.6069,4.5942,4.6005,50300.0
2013-05-03 14:50:00,7.25,7.25,7.24,7.25,21500.0,4.6005,4.6005,4.5942,4.6005,21500.0
2013-05-03 14:55:00,7.24,7.25,7.24,7.24,40200.0,4.5942,4.6005,4.5942,4.5942,40200.0
2013-05-03 15:00:00,7.25,7.25,7.23,7.24,118400.0,4.6005,4.6005,4.5878,4.5942,118400.0
2013-05-03 15:05:00,7.24,7.24,7.23,7.24,36900.0,4.5942,4.5942,4.5878,4.5942,36900.0
2013-05-03 15:10:00,7.24,7.24,7.23,7.24,17600.0,4.5942,4.5942,4.5878,4.5942,17600.0
2013-05-03 15:15:00,7.24,7.24,7.23,7.24,30900.0,4.5942,4.5942,4.5878,4.5942,30900.0
2013-05-03 15:20:00,7.24,7.24,7.23,7.24,38000.0,4.5942,4.5942,4.5878,4.5942,38000.0
2013-05-03 15:25:00,7.24,7.25,7.23,7.25,143000.0,4.5942,4.6005,4.5878,4.6005,143000.0
2013-05-03 15:30:00,7.25,7.26,7.24,7.26,91200.0,4.6005,4.6069,4.5942,4.6069,91200.0
2013-05-03 15:35:00,7.26,7.26,7.25,7.26,127000.0,4.6069,4.6069,4.6005,4.6069,127000.0
2013-05-03 15:40:00,7.26,7.26,7.24,7.25,151400.0,4.6069,4.6069,4.5942,4.6005,151400.0
2013-05-03 15:45:00,7.25,7.25,7.24,7.25,121000.0,4.6005,4.6005,4.5942,4.6005,121000.0
2013-05-03 15:50:00,7.25,7.27,7.25,7.26,383100.0,4.6005,4.6132,4.6005,4.6069,383100.0
2013-05-03 15:55:00,7.26,7.27,7.25,7.26,460600.0,4.6069,4.6132,4.6005,4.6069,460600.0
2013-05-06 09:30:00,7.29,7.3,7.28,7.29,221000.0,4.6259,4.6323,4.6196,4.6259,221000.0
2013-05-06 09:35:00,7.28,7.3,7.28,7.3,236500.0,4.6196,4.6323,4.6196,4.6323,236500.0
2013-05-06 09:40:00,7.29,7.3,7.29,7.3,38700.0,4.6259,4.6323,4.6259,4.6323,38700.0
2013-05-06 09:45:00,7.29,7.3,7.29,7.29,64300.0,4.6259,4.6323,4.6259,4.6259,64300.0
2013-05-06 09:50:00,7.29,7.32,7.29,7.3,425600.0,4.6259,4.645,4.6259,4.6323,425600.0
2013-05-06 09:55:00,7.29,7.3,7.28,7.28,134400.0,4.6259,4.6323,4.6196,4.6196,134400.0
2013-05-06 10:00:00,7.29,7.3,7.26,7.29,706000.0,4.6259,4.6323,4.6069,4.6259,706000.0
2013-05-06 10:05:00,7.29,7.3,7.28,7.29,192500.0,4.6259,4.6323,4.6196,4.6259,192500.0
2013-05-06 10:10:00,7.29,7.3,7.28,7.29,86600.0,4.6259,4.6323,4.6196,4.6259,86600.0
2013-05-06 10:15:00,7.29,7.3,7.29,7.29,44200.0,4.6259,4.6323,4.6259,4.6259,44200.0
2013-05-06 10:20:00,7.29,7.3,7.29,7.3,31700.0,4.6259,4.6323,4.6259,4.6323,31700.0
2013-05-06 10:25:00,7.29,7.32,7.29,7.32,262700.0,4.6259,4.645,4.6259,4.645,262700.0
2013-05-06 10:30:00,7.32,7.33,7.3,7.32,313500.0,4.645,4.6513,4.6323,4.645,313500.0
2013-05-06 10:35:00,7.32,7.33,7.3,7.32,273100.0,4.645,4.6513,4.6323,4.645,273100.0
2013-05-06 10:40:00,7.32,7.32,7.3,7.31,133400.0,4.645,4.645,4.6323,4.6386,133400.0
2013-05-06 10:45:00,7.32,7.32,7.29,7.31,173400.0,4.645,4.645,4.6259,4.6386,173400.0
2013-05-06 10:50:00,7.3,7.31,7.3,7.3,19700.0,4.6323,4.6386,4.6323,4.6323,19700.0
2013-05-06 10:55:00,7.3,7.31,7.29,7.29,38300.0,4.6323,4.6386,4.6259,4.6259,38300.0
2013-05-06 11:00:00,7.29,7.3,7.29,7.29,18300.0,4.6259,4.6323,4.6259,4.6259,18300.0
2013-05-06 11:05:00,7.29,7.3,7.29,7.29,28100.0,4.6259,4.6323,4.6259,4.6259,28100.0
2013-05-06 11:10:00,7.29,7.31,7.29,7.31,48900.0,4.6259,4.6386,4.6259,4.6386,48900.0
2013-05-06 11:15:00,7.31,7.31,7.3,7.31,10800.0,4.6386,4.6386,4.6323,4.6386,10800.0
2013-05-06 11:20:00,7.3,7.31,7.3,7.3,17100.0,4.6323,4.6386,4.6323,4.6323,17100.0
2013-05-06 11:25:00,7.3,7.31,7.3,7.3,11600.0,4.6323,4.6386,4.6323,4.6323,11600.0
2013-05-06 11:30:00,7.3,7.31,7.3,7.3,31400.0,4.6323,4.6386,4.6323,4.6323,31400.0
2013-05-06 11:35:00,7.3,7.31,7.29,7.29,80700.0,4.6323,4.6386,4.6259,4.6259,80700.0
2013-05-06 11:40:00,7.29,7.3,7.29,7.29,85800.0,4.6259,4.6323,4.6259,4.6259,85800.0
2013-05-06 11:45:00,7.29,7.3,7.29,7.29,14600.0,4.6259,4.6323,4.6259,4.6259,14600.0
2013-05-06 11:50:00,7.29,7.3,7.29,7.29,38600.0,4.6259,4.6323,4.6259,4.6259,38600.0
2013-05-06 11:55:00,7.29,7.3,7.29,7.29,19300.0,4.6259,4.6323,4.6259,4.6259,19300.0
2013-05-06 12:00:00,7.29,7.3,7.29,7.29,11700.0,4.6259,4.6323,4.6259,4.6259,11700.0
2013-05-06 12:05:00,7.3,7.3,7.28,7.29,156600.0,4.6323,4.6323,4.6196,4.6259,156600.0
2013-05-06 12:10:00,7.28,7.29,7.28,7.29,24900.0,4.6196,4.6259,4.6196,4.6259,24900.0
2013-05-06 12:15:00,7.28,7.31,7.28,7.3,152700.0,4.6196,4.6386,4.6196,4.6323,152700.0
2013-05-06 12:20:00,7.31,7.31,7.3,7.31,10800.0,4.6386,4.6386,4.6323,4.6386,10800.0
2013-05-06 12:25:00,7.31,7.31,7.3,7.3,13100.0,4.6386,4.6386,4.6323,4.6323,13100.0
2013-05-06 12:30:00,7.3,7.31,7.3,7.31,9200.0,4.6323,4.6386,4.6323,4.6386,9200.0
2013-05-06 12:35:00,7.3,7.31,7.3,7.3,16300.0,4.6323,4.6386,4.6323,4.6323,16300.0
2013-05-06 12:40:00,7.3,7.31,7.3,7.3,16300.0,4.6323,4.6386,4.6323,4.6323,16300.0
2013-05-06 12:45:00,7.3,7.31,7.3,7.31,31400.0,4.6323,4.6386,4.6323,4.6386,31400.0
2013-05-06 12:50:00,7.31,7.31,7.3,7.31,55900.0,4.6386,4.6386,4.6323,4.6386,55900.0
2013-05-06 12:55:00,7.31,7.31,7.3,7.31,15600.0,4.6386,4.6386,4.6323,4.6386,15600.0
2013-05-06 13:00:00,7.31,7.31,7.3,7.31,22200.0,4.6386,4.6386,4.6323,4.6386,22200.0
2013-05-06 13:05:00,7.31,7.32,7.3,7.3,112700.0,4.6386,4.645,4.6323,4.6323,112700.0
2013-05-06 13:10:00,7.31,7.31,7.3,7.31,8700.0,4.6386,4.6386,4.6323,4.6386,8700.0
2013-05-06 13:15:00,7.31,7.31,7.3,7.31,7700.0,4.6386,4.6386,4.6323,4.6386,7700.0
2013-05-06 13:20:00,7.31,7.31,7.3,7.3,8200.0,4.6386,4.6386,4.6323,4.6323,8200.0
2013-05-06 13:25:00,7.31,7.32,7.3,7.31,94900.0,4.6386,4.645,4.6323,4.6386,94900.0
2013-05-06 13:30:00,7.32,7.32,7.31,7.32,18400.0,4.645,4.645,4.6386,4.645,18400.0
2013-05-06 13:35:00,7.32,7.32,7.31,7.32,15800.0,4.645,4.645,4.6386,4.645,15800.0
2013-05-06 13:40:00,7.31,7.32,7.31,7.31,17300.0,4.6386,4.645,4.6386,4.6386,17300.0
2013-05-06 13:45:00,7.31,7.32,7.31,7.32,42500.0,4.6386,4.645,4.6386,4.645,42500.0
2013-05-06 13:50:00,7.32,7.32,7.31,7.32,9500.0,4.645,4.645,4.6386,4.645,9500.0
2013-05-06 13:55:00,7.31,7.32,7.31,7.31,39700.0,4.6386,4.645,4.6386,4.6386,39700.0
2013-05-06 14:00:00,7.32,7.32,7.31,7.32,73200.0,4.645,4.645,4.6386,4.645,73200.0
2013-05-06 14:05:00,7.32,7.32,7.31,7.32,19500.0,4.645,4.645,4.6386,4.645,19500.0
2013-05-06 14:10:00,7.32,7.32,7.31,7.32,17800.0,4.645,4.645,4.6386,4.645,17800.0
2013-05-06 14:15:00,7.32,7.33,7.32,7.33,112400.0,4.645,4.6513,4.645,4.6513,112400.0
2013-05-06 14:20:00,7.33,7.33,7.32,7.33,12000.0,4.6513,4.6513,4.645,4.6513,12000.0
2013-05-06 14:25:00,7.33,7.33,7.32,7.33,14800.0,4.6513,4.6513,4.645,4.6513,14800.0
2013-05-06 14:30:00,7.33,7.33,7.32,7.33,107000.0,4.6513,4.6513,4.645,4.6513,107000.0
2013-05-06 14:35:00,7.33,7.34,7.32,7.33,198400.0,4.6513,4.6576,4.645,4.6513,198400.0
2013-05-06 14:40:00,7.34,7.34,7.33,7.34,10700.0,4.6576,4.6576,4.6513,4.6576,10700.0
2013-05-06 14:45:00,7.33,7.34,7.33,7.34,15200.0,4.6513,4.6576,4.6513,4.6576,15200.0
2013-05-06 14:50:00,7.34,7.34,7.33,7.33,42500.0,4.6576,4.6576,4.6513,4.6513,42500.0
2013-05-06 14:55:00,7.33,7.34,7.33,7.34,53400.0,4.6513,4.6576,4.6513,4.6576,53400.0
2013-05-06 15:00:00,7.34,7.34,7.33,7.34,24900.0,4.6576,4.6576,4.6513,4.6576,24900.0
2013-05-06 15:05:00,7.34,7.34,7.33,7.34,88500.0,4.6576,4.6576,4.6513,4.6576,88500.0
2013-05-06 15:10:00,7.34,7.34,7.33,7.33,61100.0,4.6576,4.6576,4.6513,4.6513,61100.0
2013-05-06 15:15:00,7.33,7.34,7.33,7.33,62800.0,4.6513,4.6576,4.6513,4.6513,62800.0
2013-05-06 15:20:00,7.34,7.34,7.33,7.34,42300.0,4.6576,4.6576,4.6513,4.6576,42300.0
2013-05-06 15:25:00,7.34,7.34,7.33,7.33,37200.0,4.6576,4.6576,4.6513,4.6513,37200.0
2013-05-06 15:30:00,7.33,7.34,7.33,7.34,40200.0,4.6513,4.6576,4.6513,4.6576,40200.0
2013-05-06 15:35:00,7.33,7.35,7.33,7.35,243300.0,4.6513,4.664,4.6513,4.664,243300.0
2013-05-06 15:40:00,7.35,7.35,7.34,7.34,35500.0,4.664,4.664,4.6576,4.6576,35500.0
2013-05-06 15:45:00,7.35,7.35,7.33,7.33,228500.0,4.664,4.664,4.6513,4.6513,228500.0
2013-05-06 15:50:00,7.33,7.33,7.32,7.33,315500.0,4.6513,4.6513,4.645,4.6513,315500.0
2013-05-06 15:55:00,7.33,7.33,7.32,7.33,410300.0,4.6513,4.6513,4.645,4.6513,410300.0
2013-05-07 09:30:00,7.34,7.35,7.34,7.35,147200.0,4.6576,4.664,4.6576,4.664,147200.0
2013-05-07 09:35:00,7.35,7.38,7.35,7.38,306800.0,4.664,4.683,4.664,4.683,306800.0
2013-05-07 09:40:00,7.38,7.38,7.37,7.37,57700.0,4.683,4.683,4.6767,4.6767,57700.0
2013-05-07 09:45:00,7.37,7.38,7.36,7.36,81700.0,4.6767,4.683,4.6703,4.6703,81700.0
2013-05-07 09:50:00,7.36,7.37,7.35,7.35,60100.0,4.6703,4.6767,4.664,4.664,60100.0
2013-05-07 09:55:00,7.35,7.36,7.34,7.35,99200.0,4.664,4.6703,4.6576,4.664,99200.0
2013-05-07 10:00:00,7.35,7.36,7.35,7.36,76500.0,4.664,4.6703,4.664,4.6703,76500.0
2013-05-07 10:05:00,7.36,7.36,7.35,7.36,94300.0,4.6703,4.6703,4.664,4.6703,94300.0
2013-05-07 10:10:00,7.36,7.36,7.33,7.33,74200.0,4.6703,4.6703,4.6513,4.6513,74200.0
2013-05-07 10:15:00,7.33,7.34,7.32,7.32,59800.0,4.6513,4.6576,4.645,4.645,59800.0
2013-05-07 10:20:00,7.32,7.33,7.32,7.33,39100.0,4.645,4.6513,4.645,4.6513,39100.0
2013-05-07 10:25:00,7.33,7.35,7.33,7.34,85400.0,4.6513,4.664,4.6513,4.6576,85400.0
2013-05-07 10:30:00,7.35,7.35,7.34,7.35,22100.0,4.664,4.664,4.6576,4.664,22100.0
2013-05-07 10:35:00,7.35,7.35,7.34,7.35,19100.0,4.664,4.664,4.6576,4.664,19100.0
2013-05-07 10:40:00,7.35,7.35,7.34,7.34,38600.0,4.664,4.664,4.6576,4.6576,38600.0
2013-05-07 10:45:00,7.34,7.35,7.34,7.35,24200.0,4.6576,4.664,4.6576,4.664,24200.0
2013-05-07 10:50:00,7.35,7.36,7.33,7.33,219400.0,4.664,4.6703,4.6513,4.6513,219400.0
2013-05-07 10:55:00,7.33,7.35,7.32,7.35,273400.0,4.6513,4.664,4.645,4.664,273400.0
2013-05-07 11:00:00,7.34,7.35,7.34,7.35,3600.0,4.6576,4.664,4.6576,4.664,3600.0
2013-05-07 11:05:00,7.34,7.35,7.34,7.35,25400.0,4.6576,4.664,4.6576,4.664,25400.0
2013-05-07 11:10:00,7.35,7.36,7.35,7.36,42200.0,4.664,4.6703,4.664,4.6703,42200.0
2013-05-07 11:15:00,7.36,7.36,7.35,7.36,15900.0,4.6703,4.6703,4.664,4.6703,15900.0
2013-05-07 11:20:00,7.36,7.37,7.35,7.36,44600.0,4.6703,4.6767,4.664,4.6703,44600.0
2013-05-07 11:25:00,7.37,7.37,7.35,7.35,69800.0,4.6767,4.6767,4.664,4.664,69800.0
2013-05-07 11:30:00,7.35,7.36,7.34,7.34,339700.0,4.664,4.6703,4.6576,4.6576,339700.0
2013-05-07 11:35:00,7.35,7.35,7.33,7.35,141000.0,4.664,4.664,4.6513,4.664,141000.0
2013-05-07 11:40:00,7.35,7.36,7.35,7.36,45600.0,4.664,4.6703,4.664,4.6703,45600.0
2013-05-07 11:45:00,7.35,7.36,7.35,7.35,24500.0,4.664,4.6703,4.664,4.664,24500.0
2013-05-07 11:50:00,7.35,7.35,7.34,7.35,21900.0,4.664,4.664,4.6576,4.664,21900.0
2013-05-07 11:55:00,7.35,7.35,7.34,7.35,29200.0,4.664,4.664,4.6576,4.664,29200.0
2013-05-07 12:00:00,7.35,7.36,7.35,7.35,31400.0,4.664,4.6703,4.664,4.664,31400.0
2013-05-07 12:05:00,7.35,7.36,7.35,7.36,20100.0,4.664,4.6703,4.664,4.6703,20100.0
2013-05-07 12:10:00,7.35,7.36,7.35,7.36,11900.0,4.664,4.6703,4.664,4.6703,11900.0
2013-05-07 12:15:00,7.36,7.36,7.35,7.36,32400.0,4.6703,4.6703,4.664,4.6703,32400.0
2013-05-07 12:20:00,7.36,7.37,7.36,7.37,37000.0,4.6703,4.6767,4.6703,4.6767,37000.0
2013-05-07 12:25:00,7.37,7.37,7.36,7.37,19800.0,4.6767,4.6767,4.6703,4.6767,19800.0
2013-05-07 12:30:00,7.37,7.38,7.36,7.38,61300.0,4.6767,4.683,4.6703,4.683,61300.0
2013-05-07 12:35:00,7.38,7.38,7.37,7.38,42400.0,4.683,4.683,4.6767,4.683,42400.0
2013-05-07 12:40:00,7.38,7.38,7.37,7.38,54700.0,4.683,4.683,4.6767,4.683,54700.0
2013-05-07 12:45:00,7.38,7.39,7.38,7.39,80400.0,4.683,4.6894,4.683,4.6894,80400.0
2013-05-07 12:50:00,7.39,7.4,7.38,7.39,79600.0,4.6894,4.6957,4.683,4.6894,79600.0
2013-05-07 12:55:00,7.39,7.39,7.38,7.39,21700.0,4.6894,4.6894,4.683,4.6894,21700.0
2013-05-07 13:00:00,7.39,7.4,7.38,7.39,38500.0,4.6894,4.6957,4.683,4.6894,38500.0
2013-05-07 13:05:00,7.4,7.4,7.38,7.39,29300.0,4.6957,4.6957,4.683,4.6894,29300.0
2013-05-07 13:10:00,7.39,7.39,7.38,7.38,23900.0,4.6894,4.6894,4.683,4.683,23900.0
2013-05-07 13:15:00,7.38,7.39,7.38,7.38,6200.0,4.683,4.6894,4.683,4.683,6200.0
2013-05-07 13:20:00,7.39,7.39,7.37,7.39,104900.0,4.6894,4.6894,4.6767,4.6894,104900.0
2013-05-07 13:25:00,7.39,7.39,7.38,7.39,15700.0,4.6894,4.6894,4.683,4.6894,15700.0
2013-05-07 13:30:00,7.39,7.39,7.38,7.38,4200.0,4.6894,4.6894,4.683,4.683,4200.0
2013-05-07 13:35:00,7.39,7.4,7.38,7.39,91200.0,4.6894,4.6957,4.683,4.6894,91200.0
2013-05-07 13:40:00,7.39,7.4,7.38,7.38,20000.0,4.6894,4.6957,4.683,4.683,20000.0
2013-05-07 13:45:00,7.39,7.39,7.38,7.39,11200.0,4.6894,4.6894,4.683,4.6894,11200.0
2013-05-07 13:50:00,7.39,7.4,7.39,7.4,38300.0,4.6894,4.6957,4.6894,4.6957,38300.0
2013-05-07 13:55:00,7.4,7.41,7.4,7.4,117900.0,4.6957,4.7021,4.6957,4.6957,117900.0
2013-05-07 14:00:00,7.41,7.41,7.39,7.39,84100.0,4.7021,4.7021,4.6894,4.6894,84100.0
2013-05-07 14:05:00,7.4,7.4,7.39,7.4,23400.0,4.6957,4.6957,4.6894,4.6957,23400.0
2013-05-07 14:10:00,7.4,7.4,7.39,7.4,41100.0,4.6957,4.6957,4.6894,4.6957,41100.0
2013-05-07 14:15:00,7.4,7.4,7.39,7.4,172200.0,4.6957,4.6957,4.6894,4.6957,172200.0
2013-05-07 14:20:00,7.4,7.4,7.39,7.4,22800.0,4.6957,4.6957,4.6894,4.6957,22800.0
2013-05-07 14:25:00,7.4,7.41,7.4,7.41,204000.0,4.6957,4.7021,4.6957,4.7021,204000.0
2013-05-07 14:30:00,7.41,7.41,7.4,7.41,28400.0,4.7021,4.7021,4.6957,4.7021,28400.0
2013-05-07 14:35:00,7.41,7.41,7.4,7.4,66700.0,4.7021,4.7021,4.6957,4.6957,66700.0
2013-05-07 14:40:00,7.4,7.41,7.39,7.39,52400.0,4.6957,4.7021,4.6894,4.6894,52400.0
2013-05-07 14:45:00,7.4,7.41,7.39,7.41,611200.0,4.6957,4.7021,4.6894,4.7021,611200.0
2013-05-07 14:50:00,7.41,7.42,7.39,7.41,561300.0,4.7021,4.7084,4.6894,4.7021,561300.0
2013-05-07 14:55:00,7.42,7.43,7.41,7.42,152300.0,4.7084,4.7148,4.7021,4.7084,152300.0
2013-05-07 15:00:00,7.42,7.42,7.41,7.41,45200.0,4.7084,4.7084,4.7021,4.7021,45200.0
2013-05-07 15:05:00,7.41,7.42,7.4,7.41,37200.0,4.7021,4.7084,4.6957,4.7021,37200.0
2013-05-07 15:10:00,7.41,7.41,7.4,7.41,56600.0,4.7021,4.7021,4.6957,4.7021,56600.0
2013-05-07 15:15:00,7.41,7.41,7.4,7.41,20200.0,4.7021,4.7021,4.6957,4.7021,20200.0
2013-05-07 15:20:00,7.41,7.41,7.4,7.41,22200.0,4.7021,4.7021,4.6957,4.7021,22200.0
2013-05-07 15:25:00,7.41,7.41,7.4,7.41,51300.0,4.7021,4.7021,4.6957,4.7021,51300.0
2013-05-07 15:30:00,7.41,7.44,7.41,7.44,352300.0,4.7021,4.7211,4.7021,4.7211,352300.0
2013-05-07 15:35:00,7.44,7.44,7.43,7.43,79600.0,4.7211,4.7211,4.7148,4.7148,79600.0
2013-05-07 15:40:00,7.44,7.44,7.43,7.44,52100.0,4.7211,4.7211,4.7148,4.7211,52100.0
2013-05-07 15:45:00,7.44,7.44,7.42,7.44,781100.0,4.7211,4.7211,4.7084,4.7211,781100.0
2013-05-07 15:50:00,7.44,7.45,7.43,7.44,326400.0,4.7211,4.7274,4.7148,4.7211,326400.0
2013-05-07 15:55:00,7.44,7.47,7.43,7.47,1257500.0,4.7211,4.7401,4.7148,4.7401,1257500.0
2013-05-08 09:30:00,7.43,7.47,7.41,7.42,404200.0,4.7148,4.7401,4.7021,4.7084,404200.0
2013-05-08 09:35:00,7.42,7.43,7.4,7.43,450400.0,4.7084,4.7148,4.6957,4.7148,450400.0
2013-05-08 09:40:00,7.43,7.43,7.4,7.4,135800.0,4.7148,4.7148,4.6957,4.6957,135800.0
2013-05-08 09:45:00,7.4,7.42,7.38,7.41,681800.0,4.6957,4.7084,4.683,4.7021,681800.0
2013-05-08 09:50:00,7.41,7.41,7.4,7.41,72200.0,4.7021,4.7021,4.6957,4.7021,72200.0
2013-05-08 09:55:00,7.41,7.41,7.4,7.41,92600.0,4.7021,4.7021,4.6957,4.7021,92600.0
2013-05-08 10:00:00,7.41,7.41,7.4,7.41,38600.0,4.7021,4.7021,4.6957,4.7021,38600.0
2013-05-08 10:05:00,7.41,7.43,7.4,7.41,299200.0,4.7021,4.7148,4.6957,4.7021,299200.0
2013-05-08 10:10:00,7.41,7.42,7.41,7.42,47200.0,4.7021,4.7084,4.7021,4.7084,47200.0
2013-05-08 10:15:00,7.41,7.42,7.41,7.42,116800.0,4.7021,4.7084,4.7021,4.7084,116800.0
2013-05-08 10:20:00,7.41,7.42,7.41,7.42,58000.0,4.7021,4.7084,4.7021,4.7084,58000.0
2013-05-08 10:25:00,7.41,7.42,7.41,7.42,141600.0,4.7021,4.7084,4.7021,4.7084,141600.0
2013-05-08 10:30:00,7.41,7.42,7.4,7.41,199200.0,4.7021,4.7084,4.6957,4.7021,199200.0
2013-05-08 10:35:00,7.4,7.42,7.4,7.42,170800.0,4.6957,4.7084,4.6957,4.7084,170800.0
2013-05-08 10:40:00,7.42,7.42,7.41,7.41,26000.0,4.7084,4.7084,4.7021,4.7021,26000.0
2013-05-08 10:45:00,7.42,7.44,7.41,7.44,480000.0,4.7084,4.7211,4.7021,4.7211,480000.0
2013-05-08 10:50:00,7.44,7.45,7.43,7.45,121200.0,4.7211,4.7274,4.7148,4.7274,121200.0
2013-05-08 10:55:00,7.45,7.45,7.42,7.42,360200.0,4.7274,4.7274,4.7084,4.7084,360200.0
2013-05-08 11:00:00,7.42,7.43,7.42,7.42,45800.0,4.7084,4.7148,4.7084,4.7084,45800.0
2013-05-08 11:05:00,7.42,7.43,7.42,7.43,66600.0,4.7084,4.7148,4.7084,4.7148,66600.0
2013-05-08 11:10:00,7.43,7.44,7.42,7.44,170200.0,4.7148,4.7211,4.7084,4.7211,170200.0
2013-05-08 11:15:00,7.43,7.44,7.43,7.44,172800.0,4.7148,4.7211,4.7148,4.7211,172800.0
2013-05-08 11:20:00,7.43,7.44,7.43,7.44,19600.0,4.7148,4.7211,4.7148,4.7211,19600.0
2013-05-08 11:25:00,7.43,7.44,7.43,7.44,39400.0,4.7148,4.7211,4.7148,4.7211,39400.0
2013-05-08 11:30:00,7.44,7.44,7.43,7.43,129200.0,4.7211,4.7211,4.7148,4.7148,129200.0
2013-05-08 11:35:00,7.44,7.44,7.43,7.43,99800.0,4.7211,4.7211,4.7148,4.7148,99800.0
2013-05-08 11:40:00,7.43,7.44,7.42,7.43,131800.0,4.7148,4.7211,4.7084,4.7148,131800.0
2013-05-08 11:45:00,7.42,7.44,7.42,7.44,109400.0,4.7084,4.7211,4.7084,4.7211,109400.0
2013-05-08 11:50:00,7.44,7.44,7.42,7.42,229800.0,4.7211,4.7211,4.7084,4.7084,229800.0
2013-05-08 11:55:00,7.42,7.45,7.42,7.45,238800.0,4.7084,4.7274,4.7084,4.7274,238800.0
2013-05-08 12:00:00,7.45,7.46,7.44,7.45,95800.0,4.7274,4.7338,4.7211,4.7274,95800.0
2013-05-08 12:05:00,7.46,7.47,7.45,7.46,320400.0,4.7338,4.7401,4.7274,4.7338,320400.0
2013-05-08 12:10:00,7.47,7.48,7.46,7.47,275800.0,4.7401,4.7465,4.7338,4.7401,275800.0
2013-05-08 12:15:00,7.48,7.48,7.47,7.48,31600.0,4.7465,4.7465,4.7401,4.7465,31600.0
2013-05-08 12:20:00,7.48,7.48,7.46,7.47,428600.0,4.7465,4.7465,4.7338,4.7401,428600.0
2013-05-08 12:25:00,7.47,7.47,7.45,7.46,246600.0,4.7401,4.7401,4.7274,4.7338,246600.0
2013-05-08 12:30:00,7.45,7.46,7.45,7.45,64600.0,4.7274,4.7338,4.7274,4.7274,64600.0
2013-05-08 12:35:00,7.45,7.46,7.44,7.44,77400.0,4.7274,4.7338,4.7211,4.7211,77400.0
2013-05-08 12:40:00,7.44,7.45,7.44,7.44,77000.0,4.7211,4.7274,4.7211,4.7211,77000.0
2013-05-08 12:45:00,7.45,7.45,7.44,7.45,17600.0,4.7274,4.7274,4.7211,4.7274,17600.0
2013-05-08 12:50:00,7.45,7.45,7.44,7.44,19600.0,4.7274,4.7274,4.7211,4.7211,19600.0
2013-05-08 12:55:00,7.44,7.45,7.44,7.44,26200.0,4.7211,4.7274,4.7211,4.7211,26200.0
2013-05-08 13:00:00,7.45,7.45,7.44,7.45,92200.0,4.7274,4.7274,4.7211,4.7274,92200.0
2013-05-08 13:05:00,7.45,7.45,7.44,7.45,64200.0,4.7274,4.7274,4.7211,4.7274,64200.0
2013-05-08 13:10:00,7.44,7.45,7.44,7.44,47400.0,4.7211,4.7274,4.7211,4.7211,47400.0
2013-05-08 13:15:00,7.45,7.47,7.44,7.45,765000.0,4.7274,4.7401,4.7211,4.7274,765000.0
2013-05-08 13:20:00,7.46,7.46,7.44,7.44,75200.0,4.7338,4.7338,4.7211,4.7211,75200.0
2013-05-08 13:25:00,7.44,7.45,7.44,7.44,22600.0,4.7211,4.7274,4.7211,4.7211,22600.0
2013-05-08 13:30:00,7.44,7.45,7.44,7.44,63200.0,4.7211,4.7274,4.7211,4.7211,63200.0
2013-05-08 13:35:00,7.44,7.45,7.43,7.43,83800.0,4.7211,4.7274,4.7148,4.7148,83800.0
2013-05-08 13:40:00,7.44,7.44,7.43,7.43,13600.0,4.7211,4.7211,4.7148,4.7148,13600.0
2013-05-08 13:45:00,7.44,7.44,7.43,7.43,43600.0,4.7211,4.7211,4.7148,4.7148,43600.0
2013-05-08 13:50:00,7.43,7.44,7.43,7.43,34800.0,4.7148,4.7211,4.7148,4.7148,34800.0
2013-05-08 13:55:00,7.44,7.44,7.43,7.44,40200.0,4.7211,4.7211,4.7148,4.7211,40200.0
2013-05-08 14:00:00,7.43,7.44,7.43,7.43,82400.0,4.7148,4.7211,4.7148,4.7148,82400.0
2013-05-08 14:05:00,7.43,7.44,7.43,7.43,26800.0,4.7148,4.7211,4.7148,4.7148,26800.0
2013-05-08 14:10:00,7.43,7.44,7.42,7.43,101600.0,4.7148,4.7211,4.7084,4.7148,101600.0
2013-05-08 14:15:00,7.44,7.44,7.43,7.44,119200.0,4.7211,4.7211,4.7148,4.7211,119200.0
2013-05-08 14:20:00,7.44,7.44,7.43,7.44,121000.0,4.7211,4.7211,4.7148,4.7211,121000.0
2013-05-08 14:25:00,7.44,7.44,7.43,7.44,13000.0,4.7211,4.7211,4.7148,4.7211,13000.0
2013-05-08 14:30:00,7.44,7.44,7.43,7.44,38600.0,4.7211,4.7211,4.7148,4.7211,38600.0
2013-05-08 14:35:00,7.44,7.44,7.42,7.43,127400.0,4.7211,4.7211,4.7084,4.7148,127400.0
2013-05-08 14:40:00,7.43,7.43,7.42,7.42,28400.0,4.7148,4.7148,4.7084,4.7084,28400.0
2013-05-08 14:45:00,7.43,7.43,7.42,7.43,74000.0,4.7148,4.7148,4.7084,4.7148,74000.0
2013-05-08 14:50:00,7.43,7.43,7.42,7.43,35200.0,4.7148,4.7148,4.7084,4.7148,35200.0
2013-05-08 14:55:00,7.43,7.43,7.42,7.43,91600.0,4.7148,4.7148,4.7084,4.7148,91600.0
2013-05-08 15:00:00,7.43,7.43,7.43,7.43,28600.0,4.7148,4.7148,4.7148,4.7148,28600.0
2013-05-08 15:05:00,7.43,7.44,7.42,7.44,119200.0,4.7148,4.7211,4.7084,4.7211,119200.0
2013-05-08 15:10:00,7.44,7.44,7.43,7.43,93000.0,4.7211,4.7211,4.7148,4.7148,93000.0
2013-05-08 15:15:00,7.44,7.44,7.43,7.43,67400.0,4.7211,4.7211,4.7148,4.7148,67400.0
2013-05-08 15:20:00,7.43,7.44,7.43,7.44,227800.0,4.7148,4.7211,4.7148,4.7211,227800.0
2013-05-08 15:25:00,7.44,7.46,7.44,7.46,274200.0,4.7211,4.7338,4.7211,4.7338,274200.0
2013-05-08 15:30:00,7.45,7.46,7.45,7.46,138200.0,4.7274,4.7338,4.7274,4.7338,138200.0
2013-05-08 15:35:00,7.45,7.46,7.45,7.45,100800.0,4.7274,4.7338,4.7274,4.7274,100800.0
2013-05-08 15:40:00,7.46,7.46,7.45,7.46,103200.0,4.7338,4.7338,4.7274,4.7338,103200.0
2013-05-08 15:45:00,7.45,7.46,7.45,7.46,237000.0,4.7274,4.7338,4.7274,4.7338,237000.0
2013-05-08 15:50:00,7.46,7.46,7.45,7.46,241800.0,4.7338,4.7338,4.7274,4.7338,241800.0
2013-05-08 15:55:00,7.46,7.46,7.45,7.46,557200.0,4.7338,4.7338,4.7274,4.7338,557200.0
2013-05-09 09:30:00,7.46,7.48,7.43,7.44,175400.0,4.7338,4.7465,4.7148,4.7211,175400.0
2013-05-09 09:35:00,7.44,7.47,7.43,7.46,173900.0,4.7211,4.7401,4.7148,4.7338,173900.0
2013-05-09 09:40:00,7.47,7.47,7.45,7.45,33200.0,4.7401,4.7401,4.7274,4.7274,33200.0
2013-05-09 09:45:00,7.45,7.46,7.45,7.46,23700.0,4.7274,4.7338,4.7274,4.7338,23700.0
2013-05-09 09:50:00,7.45,7.46,7.44,7.45,52000.0,4.7274,4.7338,4.7211,4.7274,52000.0
2013-05-09 09:55:00,7.45,7.46,7.45,7.45,32300.0,4.7274,4.7338,4.7274,4.7274,32300.0
2013-05-09 10:00:00,7.46,7.46,7.45,7.46,12000.0,4.7338,4.7338,4.7274,4.7338,12000.0
2013-05-09 10:05:00,7.45,7.46,7.44,7.45,83500.0,4.7274,4.7338,4.7211,4.7274,83500.0
2013-05-09 10:10:00,7.44,7.47,7.44,7.47,81600.0,4.7211,4.7401,4.7211,4.7401,81600.0
2013-05-09 10:15:00,7.47,7.47,7.44,7.45,112100.0,4.7401,4.7401,4.7211,4.7274,112100.0
2013-05-09 10:20:00,7.44,7.45,7.44,7.45,30300.0,4.7211,4.7274,4.7211,4.7274,30300.0
2013-05-09 10:25:00,7.44,7.45,7.44,7.45,28900.0,4.7211,4.7274,4.7211,4.7274,28900.0
2013-05-09 10:30:00,7.45,7.45,7.44,7.45,32500.0,4.7274,4.7274,4.7211,4.7274,32500.0
2013-05-09 10:35:00,7.45,7.46,7.44,7.45,34600.0,4.7274,4.7338,4.7211,4.7274,34600.0
2013-05-09 10:40:00,7.46,7.46,7.45,7.46,15900.0,4.7338,4.7338,4.7274,4.7338,15900.0
2013-05-09 10:45:00,7.46,7.48,7.45,7.46,172900.0,4.7338,4.7465,4.7274,4.7338,172900.0
2013-05-09 10:50:00,7.46,7.46,7.45,7.45,25300.0,4.7338,4.7338,4.7274,4.7274,25300.0
2013-05-09 10:55:00,7.46,7.46,7.45,7.45,26200.0,4.7338,4.7338,4.7274,4.7274,26200.0
2013-05-09 11:00:00,7.46,7.47,7.45,7.47,179500.0,4.7338,4.7401,4.7274,4.7401,179500.0
2013-05-09 11:05:00,7.47,7.47,7.46,7.46,23600.0,4.7401,4.7401,4.7338,4.7338,23600.0
2013-05-09 11:10:00,7.46,7.47,7.46,7.46,19000.0,4.7338,4.7401,4.7338,4.7338,19000.0
2013-05-09 11:15:00,7.46,7.47,7.45,7.46,31300.0,4.7338,4.7401,4.7274,4.7338,31300.0
2013-05-09 11:20:00,7.45,7.47,7.45,7.46,46100.0,4.7274,4.7401,4.7274,4.7338,46100.0
2013-05-09 11:25:00,7.46,7.47,7.46,7.46,17900.0,4.7338,4.7401,4.7338,4.7338,17900.0
2013-05-09 11:30:00,7.46,7.47,7.46,7.46,21300.0,4.7338,4.7401,4.7338,4.7338,21300.0
2013-05-09 11:35:00,7.46,7.47,7.46,7.47,23600.0,4.7338,4.7401,4.7338,4.7401,23600.0
2013-05-09 11:40:00,7.47,7.47,7.46,7.47,12300.0,4.7401,4.7401,4.7338,4.7401,12300.0
2013-05-09 11:45:00,7.47,7.47,7.46,7.47,21700.0,4.7401,4.7401,4.7338,4.7401,21700.0
2013-05-09 11:50:00,7.46,7.47,7.46,7.47,45900.0,4.7338,4.7401,4.7338,4.7401,45900.0
2013-05-09 11:55:00,7.47,7.47,7.46,7.47,56400.0,4.7401,4.7401,4.7338,4.7401,56400.0
2013-05-09 12:00:00,7.47,7.47,7.46,7.47,17500.0,4.7401,4.7401,4.7338,4.7401,17500.0
2013-05-09 12:05:00,7.47,7.48,7.46,7.47,71600.0,4.7401,4.7465,4.7338,4.7401,71600.0
2013-05-09 12:10:00,7.47,7.47,7.46,7.47,10000.0,4.7401,4.7401,4.7338,4.7401,10000.0
2013-05-09 12:15:00,7.47,7.47,7.47,7.47,10900.0,4.7401,4.7401,4.7401,4.7401,10900.0
2013-05-09 12:20:00,7.47,7.48,7.46,7.46,65200.0,4.7401,4.7465,4.7338,4.7338,65200.0
2013-05-09 12:25:00,7.47,7.47,7.46,7.47,11900.0,4.7401,4.7401,4.7338,4.7401,11900.0
2013-05-09 12:30:00,7.47,7.48,7.47,7.47,196300.0,4.7401,4.7465,4.7401,4.7401,196300.0
2013-05-09 12:35:00,7.48,7.48,7.47,7.48,20100.0,4.7465,4.7465,4.7401,4.7465,20100.0
2013-05-09 12:40:00,7.48,7.49,7.47,7.48,84500.0,4.7465,4.7528,4.7401,4.7465,84500.0
2013-05-09 12:45:00,7.48,7.48,7.47,7.47,5500.0,4.7465,4.7465,4.7401,4.7401,5500.0
2013-05-09 12:50:00,7.47,7.49,7.46,7.48,325000.0,4.7401,4.7528,4.7338,4.7465,325000.0
2013-05-09 12:55:00,7.49,7.49,7.48,7.49,16500.0,4.7528,4.7528,4.7465,4.7528,16500.0
2013-05-09 13:00:00,7.49,7.49,7.48,7.48,6300.0,4.7528,4.7528,4.7465,4.7465,6300.0
2013-05-09 13:05:00,7.49,7.49,7.48,7.49,15600.0,4.7528,4.7528,4.7465,4.7528,15600.0
2013-05-09 13:10:00,7.49,7.49,7.48,7.49,9000.0,4.7528,4.7528,4.7465,4.7528,9000.0
2013-05-09 13:15:00,7.49,7.49,7.48,7.49,12200.0,4.7528,4.7528,4.7465,4.7528,12200.0
2013-05-09 13:20:00,7.49,7.49,7.48,7.49,16900.0,4.7528,4.7528,4.7465,4.7528,16900.0
2013-05-09 13:25:00,7.49,7.49,7.48,7.48,23800.0,4.7528,4.7528,4.7465,4.7465,23800.0
2013-05-09 13:30:00,7.49,7.5,7.48,7.49,71200.0,4.7528,4.7592,4.7465,4.7528,71200.0
2013-05-09 13:35:00,7.49,7.5,7.48,7.49,41600.0,4.7528,4.7592,4.7465,4.7528,41600.0
2013-05-09 13:40:00,7.49,7.5,7.48,7.49,56300.0,4.7528,4.7592,4.7465,4.7528,56300.0
2013-05-09 13:45:00,7.5,7.5,7.49,7.5,26300.0,4.7592,4.7592,4.7528,4.7592,26300.0
2013-05-09 13:50:00,7.49,7.5,7.49,7.49,9600.0,4.7528,4.7592,4.7528,4.7528,9600.0
2013-05-09 13:55:00,7.49,7.5,7.48,7.5,915000.0,4.7528,4.7592,4.7465,4.7592,915000.0
2013-05-09 14:00:00,7.49,7.5,7.49,7.5,28000.0,4.7528,4.7592,4.7528,4.7592,28000.0
2013-05-09 14:05:00,7.5,7.5,7.48,7.48,83000.0,4.7592,4.7592,4.7465,4.7465,83000.0
2013-05-09 14:10:00,7.48,7.48,7.47,7.47,55500.0,4.7465,4.7465,4.7401,4.7401,55500.0
2013-05-09 14:15:00,7.47,7.48,7.47,7.48,12600.0,4.7401,4.7465,4.7401,4.7465,12600.0
2013-05-09 14:20:00,7.47,7.48,7.47,7.47,47500.0,4.7401,4.7465,4.7401,4.7401,47500.0
2013-05-09 14:25:00,7.47,7.48,7.47,7.47,21100.0,4.7401,4.7465,4.7401,4.7401,21100.0
2013-05-09 14:30:00,7.47,7.49,7.47,7.48,183400.0,4.7401,4.7528,4.7401,4.7465,183400.0
2013-05-09 14:35:00,7.48,7.49,7.48,7.48,160600.0,4.7465,4.7528,4.7465,4.7465,160600.0
2013-05-09 14:40:00,7.48,7.48,7.48,7.48,71000.0,4.7465,4.7465,4.7465,4.7465,71000.0
2013-05-09 14:45:00,7.48,7.48,7.47,7.47,78900.0,4.7465,4.7465,4.7401,4.7401,78900.0
2013-05-09 14:50:00,7.47,7.47,7.45,7.45,113700.0,4.7401,4.7401,4.7274,4.7274,113700.0
2013-05-09 14:55:00,7.45,7.45,7.43,7.44,112500.0,4.7274,4.7274,4.7148,4.7211,112500.0
2013-05-09 15:00:00,7.45,7.45,7.42,7.45,142100.0,4.7274,4.7274,4.7084,4.7274,142100.0
2013-05-09 15:05:00,7.44,7.45,7.44,7.44,80200.0,4.7211,4.7274,4.7211,4.7211,80200.0
2013-05-09 15:10:00,7.44,7.45,7.44,7.44,42000.0,4.7211,4.7274,4.7211,4.7211,42000.0
2013-05-09 15:15:00,7.44,7.44,7.43,7.44,99600.0,4.7211,4.7211,4.7148,4.7211,99600.0
2013-05-09 15:20:00,7.43,7.44,7.43,7.44,84600.0,4.7148,4.7211,4.7148,4.7211,84600.0
2013-05-09 15:25:00,7.44,7.45,7.44,7.44,40300.0,4.7211,4.7274,4.7211,4.7211,40300.0
2013-05-09 15:30:00,7.44,7.47,7.44,7.46,279800.0,4.7211,4.7401,4.7211,4.7338,279800.0
2013-05-09 15:35:00,7.46,7.47,7.44,7.44,131000.0,4.7338,4.7401,4.7211,4.7211,131000.0
2013-05-09 15:40:00,7.44,7.45,7.44,7.44,37800.0,4.7211,4.7274,4.7211,4.7211,37800.0
2013-05-09 15:45:00,7.45,7.45,7.43,7.43,189400.0,4.7274,4.7274,4.7148,4.7148,189400.0
2013-05-09 15:50:00,7.44,7.44,7.42,7.43,165000.0,4.7211,4.7211,4.7084,4.7148,165000.0
2013-05-09 15:55:00,7.43,7.44,7.42,7.44,571400.0,4.7148,4.7211,4.7084,4.7211,571400.0
2013-05-10 09:30:00,7.49,7.49,7.44,7.45,238300.0,4.7528,4.7528,4.7211,4.7274,238300.0
2013-05-10 09:35:00,7.45,7.46,7.44,7.46,107600.0,4.7274,4.7338,4.7211,4.7338,107600.0
2013-05-10 09:40:00,7.45,7.46,7.45,7.46,10900.0,4.7274,4.7338,4.7274,4.7338,10900.0
2013-05-10 09:45:00,7.46,7.46,7.45,7.45,104600.0,4.7338,4.7338,4.7274,4.7274,104600.0
2013-05-10 09:50:00,7.45,7.46,7.45,7.45,15500.0,4.7274,4.7338,4.7274,4.7274,15500.0
2013-05-10 09:55:00,7.45,7.48,7.45,7.47,71400.0,4.7274,4.7465,4.7274,4.7401,71400.0
2013-05-10 10:00:00,7.47,7.48,7.47,7.47,36400.0,4.7401,4.7465,4.7401,4.7401,36400.0
2013-05-10 10:05:00,7.48,7.48,7.46,7.47,56700.0,4.7465,4.7465,4.7338,4.7401,56700.0
2013-05-10 10:10:00,7.46,7.47,7.46,7.47,14000.0,4.7338,4.7401,4.7338,4.7401,14000.0
2013-05-10 10:15:00,7.47,7.47,7.46,7.47,73900.0,4.7401,4.7401,4.7338,4.7401,73900.0
2013-05-10 10:20:00,7.47,7.47,7.44,7.44,117200.0,4.7401,4.7401,4.7211,4.7211,117200.0
2013-05-10 10:25:00,7.44,7.45,7.44,7.44,21200.0,4.7211,4.7274,4.7211,4.7211,21200.0
2013-05-10 10:30:00,7.44,7.47,7.43,7.44,431700.0,4.7211,4.7401,4.7148,4.7211,431700.0
2013-05-10 10:35:00,7.44,7.44,7.43,7.44,18200.0,4.7211,4.7211,4.7148,4.7211,18200.0
2013-05-10 10:40:00,7.44,7.45,7.43,7.45,68600.0,4.7211,4.7274,4.7148,4.7274,68600.0
2013-05-10 10:45:00,7.45,7.45,7.44,7.44,18300.0,4.7274,4.7274,4.7211,4.7211,18300.0
2013-05-10 10:50:00,7.44,7.45,7.44,7.44,39000.0,4.7211,4.7274,4.7211,4.7211,39000.0
2013-05-10 10:55:00,7.44,7.45,7.43,7.44,58400.0,4.7211,4.7274,4.7148,4.7211,58400.0
2013-05-10 11:00:00,7.45,7.45,7.44,7.44,12300.0,4.7274,4.7274,4.7211,4.7211,12300.0
2013-05-10 11:05:00,7.45,7.46,7.44,7.45,68500.0,4.7274,4.7338,4.7211,4.7274,68500.0
2013-05-10 11:10:00,7.46,7.47,7.44,7.44,257700.0,4.7338,4.7401,4.7211,4.7211,257700.0
2013-05-10 11:15:00,7.45,7.45,7.44,7.44,22700.0,4.7274,4.7274,4.7211,4.7211,22700.0
2013-05-10 11:20:00,7.44,7.45,7.43,7.43,58900.0,4.7211,4.7274,4.7148,4.7148,58900.0
2013-05-10 11:25:00,7.44,7.45,7.44,7.45,51300.0,4.7211,4.7274,4.7211,4.7274,51300.0
2013-05-10 11:30:00,7.45,7.49,7.45,7.47,378600.0,4.7274,4.7528,4.7274,4.7401,378600.0
2013-05-10 11:35:00,7.48,7.48,7.47,7.47,12800.0,4.7465,4.7465,4.7401,4.7401,12800.0
2013-05-10 11:40:00,7.47,7.48,7.45,7.46,149600.0,4.7401,4.7465,4.7274,4.7338,149600.0
2013-05-10 11:45:00,7.46,7.46,7.45,7.46,27300.0,4.7338,4.7338,4.7274,4.7338,27300.0
2013-05-10 11:50:00,7.45,7.46,7.44,7.44,42500.0,4.7274,4.7338,4.7211,4.7211,42500.0
2013-05-10 11:55:00,7.45,7.45,7.44,7.44,23600.0,4.7274,4.7274,4.7211,4.7211,23600.0
2013-05-10 12:00:00,7.44,7.45,7.44,7.44,17100.0,4.7211,4.7274,4.7211,4.7211,17100.0
2013-05-10 12:05:00,7.44,7.45,7.44,7.44,22800.0,4.7211,4.7274,4.7211,4.7211,22800.0
2013-05-10 12:10:00,7.44,7.45,7.44,7.44,10700.0,4.7211,4.7274,4.7211,4.7211,10700.0
2013-05-10 12:15:00,7.44,7.45,7.44,7.45,36500.0,4.7211,4.7274,4.7211,4.7274,36500.0
2013-05-10 12:20:00,7.45,7.46,7.44,7.46,30300.0,4.7274,4.7338,4.7211,4.7338,30300.0
2013-05-10 12:25:00,7.46,7.48,7.45,7.48,273200.0,4.7338,4.7465,4.7274,4.7465,273200.0
2013-05-10 12:30:00,7.48,7.48,7.47,7.47,78100.0,4.7465,4.7465,4.7401,4.7401,78100.0
2013-05-10 12:35:00,7.47,7.47,7.46,7.47,5700.0,4.7401,4.7401,4.7338,4.7401,5700.0
2013-05-10 12:40:00,7.47,7.47,7.46,7.47,36800.0,4.7401,4.7401,4.7338,4.7401,36800.0
2013-05-10 12:45:00,7.47,7.48,7.47,7.48,42200.0,4.7401,4.7465,4.7401,4.7465,42200.0
2013-05-10 12:50:00,7.48,7.48,7.47,7.48,21300.0,4.7465,4.7465,4.7401,4.7465,21300.0
2013-05-10 12:55:00,7.48,7.48,7.47,7.47,22800.0,4.7465,4.7465,4.7401,4.7401,22800.0
2013-05-10 13:00:00,7.47,7.48,7.47,7.47,46700.0,4.7401,4.7465,4.7401,4.7401,46700.0
2013-05-10 13:05:00,7.47,7.48,7.47,7.47,27100.0,4.7401,4.7465,4.7401,4.7401,27100.0
2013-05-10 13:10:00,7.48,7.48,7.47,7.47,20700.0,4.7465,4.7465,4.7401,4.7401,20700.0
2013-05-10 13:15:00,7.47,7.47,7.46,7.47,35100.0,4.7401,4.7401,4.7338,4.7401,35100.0
2013-05-10 13:20:00,7.47,7.47,7.46,7.47,10700.0,4.7401,4.7401,4.7338,4.7401,10700.0
2013-05-10 13:25:00,7.46,7.47,7.46,7.46,31100.0,4.7338,4.7401,4.7338,4.7338,31100.0
2013-05-10 13:30:00,7.47,7.5,7.47,7.49,355400.0,4.7401,4.7592,4.7401,4.7528,355400.0
2013-05-10 13:35:00,7.48,7.49,7.48,7.48,60100.0,4.7465,4.7528,4.7465,4.7465,60100.0
2013-05-10 13:40:00,7.48,7.48,7.47,7.48,11800.0,4.7465,4.7465,4.7401,4.7465,11800.0
2013-05-10 13:45:00,7.47,7.48,7.47,7.48,29800.0,4.7401,4.7465,4.7401,4.7465,29800.0
2013-05-10 13:50:00,7.48,7.48,7.47,7.48,11300.0,4.7465,4.7465,4.7401,4.7465,11300.0
2013-05-10 13:55:00,7.48,7.48,7.47,7.48,43600.0,4.7465,4.7465,4.7401,4.7465,43600.0
2013-05-10 14:00:00,7.47,7.48,7.46,7.46,56100.0,4.7401,4.7465,4.7338,4.7338,56100.0
2013-05-10 14:05:00,7.46,7.47,7.46,7.46,58500.0,4.7338,4.7401,4.7338,4.7338,58500.0
2013-05-10 14:10:00,7.46,7.47,7.46,7.46,21700.0,4.7338,4.7401,4.7338,4.7338,21700.0
2013-05-10 14:15:00,7.46,7.46,7.45,7.46,40500.0,4.7338,4.7338,4.7274,4.7338,40500.0
2013-05-10 14:20:00,7.45,7.46,7.45,7.45,21200.0,4.7274,4.7338,4.7274,4.7274,21200.0
2013-05-10 14:25:00,7.45,7.49,7.45,7.49,314400.0,4.7274,4.7528,4.7274,4.7528,314400.0
2013-05-10 14:30:00,7.49,7.49,7.48,7.49,31400.0,4.7528,4.7528,4.7465,4.7528,31400.0
2013-05-10 14:35:00,7.49,7.49,7.47,7.47,79100.0,4.7528,4.7528,4.7401,4.7401,79100.0
2013-05-10 14:40:00,7.47,7.47,7.46,7.46,32500.0,4.7401,4.7401,4.7338,4.7338,32500.0
2013-05-10 14:45:00,7.46,7.48,7.46,7.48,105000.0,4.7338,4.7465,4.7338,4.7465,105000.0
2013-05-10 14:50:00,7.47,7.48,7.47,7.48,8300.0,4.7401,4.7465,4.7401,4.7465,8300.0
2013-05-10 14:55:00,7.48,7.48,7.46,7.46,74700.0,4.7465,4.7465,4.7338,4.7338,74700.0
2013-05-10 15:00:00,7.46,7.47,7.45,7.45,87700.0,4.7338,4.7401,4.7274,4.7274,87700.0
2013-05-10 15:05:00,7.46,7.47,7.45,7.47,95700.0,4.7338,4.7401,4.7274,4.7401,95700.0
2013-05-10 15:10:00,7.47,7.48,7.46,7.48,61300.0,4.7401,4.7465,4.7338,4.7465,61300.0
2013-05-10 15:15:00,7.48,7.48,7.46,7.47,70000.0,4.7465,4.7465,4.7338,4.7401,70000.0
2013-05-10 15:20:00,7.46,7.47,7.46,7.46,43200.0,4.7338,4.7401,4.7338,4.7338,43200.0
2013-05-10 15:25:00,7.47,7.47,7.46,7.46,31100.0,4.7401,4.7401,4.7338,4.7338,31100.0
2013-05-10 15:30:00,7.47,7.48,7.46,7.48,315000.0,4.7401,4.7465,4.7338,4.7465,315000.0
2013-05-10 15:35:00,7.48,7.48,7.47,7.48,43000.0,4.7465,4.7465,4.7401,4.7465,43000.0
2013-05-10 15:40:00,7.48,7.49,7.47,7.49,110500.0,4.7465,4.7528,4.7401,4.7528,110500.0
2013-05-10 15:45:00,7.49,7.49,7.48,7.48,108100.0,4.7528,4.7528,4.7465,4.7465,108100.0
2013-05-10 15:50:00,7.49,7.49,7.48,7.48,95200.0,4.7528,4.7528,4.7465,4.7465,95200.0
2013-05-10 15:55:00,7.48,7.49,7.47,7.48,685800.0,4.7465,4.7528,4.7401,4.7465,685800.0
2013-05-13 09:30:00,7.49,7.5,7.46,7.47,191500.0,4.7528,4.7592,4.7338,4.7401,191500.0
2013-05-13 09:35:00,7.47,7.48,7.46,7.47,90100.0,4.7401,4.7465,4.7338,4.7401,90100.0
2013-05-13 09:40:00,7.46,7.47,7.45,7.45,50100.0,4.7338,4.7401,4.7274,4.7274,50100.0
2013-05-13 09:45:00,7.45,7.46,7.44,7.44,67300.0,4.7274,4.7338,4.7211,4.7211,67300.0
2013-05-13 09:50:00,7.45,7.45,7.43,7.44,78900.0,4.7274,4.7274,4.7148,4.7211,78900.0
2013-05-13 09:55:00,7.45,7.45,7.43,7.45,170300.0,4.7274,4.7274,4.7148,4.7274,170300.0
2013-05-13 10:00:00,7.45,7.45,7.44,7.45,16400.0,4.7274,4.7274,4.7211,4.7274,16400.0
2013-05-13 10:05:00,7.45,7.47,7.44,7.47,70400.0,4.7274,4.7401,4.7211,4.7401,70400.0
2013-05-13 10:10:00,7.47,7.48,7.46,7.48,50000.0,4.7401,4.7465,4.7338,4.7465,50000.0
2013-05-13 10:15:00,7.48,7.48,7.46,7.46,134200.0,4.7465,4.7465,4.7338,4.7338,134200.0
2013-05-13 10:20:00,7.46,7.47,7.46,7.46,70100.0,4.7338,4.7401,4.7338,4.7338,70100.0
2013-05-13 10:25:00,7.47,7.47,7.45,7.46,86300.0,4.7401,4.7401,4.7274,4.7338,86300.0
2013-05-13 10:30:00,7.47,7.47,7.46,7.47,18800.0,4.7401,4.7401,4.7338,4.7401,18800.0
2013-05-13 10:35:00,7.46,7.48,7.46,7.48,22100.0,4.7338,4.7465,4.7338,4.7465,22100.0
2013-05-13 10:40:00,7.48,7.49,7.47,7.49,50800.0,4.7465,4.7528,4.7401,4.7528,50800.0
2013-05-13 10:45:00,7.48,7.48,7.47,7.47,29600.0,4.7465,4.7465,4.7401,4.7401,29600.0
2013-05-13 10:50:00,7.47,7.48,7.46,7.47,48600.0,4.7401,4.7465,4.7338,4.7401,48600.0
2013-05-13 10:55:00,7.46,7.48,7.46,7.47,31700.0,4.7338,4.7465,4.7338,4.7401,31700.0
2013-05-13 11:00:00,7.47,7.48,7.47,7.47,25300.0,4.7401,4.7465,4.7401,4.7401,25300.0
2013-05-13 11:05:00,7.48,7.48,7.47,7.48,24700.0,4.7465,4.7465,4.7401,4.7465,24700.0
2013-05-13 11:10:00,7.48,7.49,7.47,7.49,26100.0,4.7465,4.7528,4.7401,4.7528,26100.0
2013-05-13 11:15:00,7.49,7.49,7.48,7.49,30300.0,4.7528,4.7528,4.7465,4.7528,30300.0
2013-05-13 11:20:00,7.48,7.48,7.47,7.48,51000.0,4.7465,4.7465,4.7401,4.7465,51000.0
2013-05-13 11:25:00,7.47,7.48,7.47,7.48,22000.0,4.7401,4.7465,4.7401,4.7465,22000.0
2013-05-13 11:30:00,7.47,7.49,7.47,7.48,59900.0,4.7401,4.7528,4.7401,4.7465,59900.0
2013-05-13 11:35:00,7.49,7.49,7.48,7.49,24700.0,4.7528,4.7528,4.7465,4.7528,24700.0
2013-05-13 11:40:00,7.49,7.49,7.48,7.49,20000.0,4.7528,4.7528,4.7465,4.7528,20000.0
2013-05-13 11:45:00,7.49,7.5,7.48,7.5,71300.0,4.7528,4.7592,4.7465,4.7592,71300.0
2013-05-13 11:50:00,7.5,7.5,7.49,7.49,52300.0,4.7592,4.7592,4.7528,4.7528,52300.0
2013-05-13 11:55:00,7.49,7.5,7.48,7.49,65400.0,4.7528,4.7592,4.7465,4.7528,65400.0
2013-05-13 12:00:00,7.49,7.49,7.48,7.49,30700.0,4.7528,4.7528,4.7465,4.7528,30700.0
2013-05-13 12:05:00,7.49,7.5,7.49,7.5,100700.0,4.7528,4.7592,4.7528,4.7592,100700.0
2013-05-13 12:10:00,7.5,7.5,7.49,7.49,41800.0,4.7592,4.7592,4.7528,4.7528,41800.0
2013-05-13 12:15:00,7.5,7.5,7.49,7.5,36300.0,4.7592,4.7592,4.7528,4.7592,36300.0
2013-05-13 12:20:00,7.49,7.5,7.49,7.5,41600.0,4.7528,4.7592,4.7528,4.7592,41600.0
2013-05-13 12:25:00,7.5,7.5,7.49,7.5,48600.0,4.7592,4.7592,4.7528,4.7592,48600.0
2013-05-13 12:30:00,7.5,7.5,7.49,7.5,106300.0,4.7592,4.7592,4.7528,4.7592,106300.0
2013-05-13 12:35:00,7.5,7.51,7.49,7.49,233800.0,4.7592,4.7655,4.7528,4.7528,233800.0
2013-05-13 12:40:00,7.5,7.5,7.49,7.5,73800.0,4.7592,4.7592,4.7528,4.7592,73800.0
2013-05-13 12:45:00,7.5,7.5,7.49,7.5,35000.0,4.7592,4.7592,4.7528,4.7592,35000.0
2013-05-13 12:50:00,7.49,7.52,7.49,7.52,654700.0,4.7528,4.7719,4.7528,4.7719,654700.0
2013-05-13 12:55:00,7.52,7.52,7.5,7.5,49600.0,4.7719,4.7719,4.7592,4.7592,49600.0
2013-05-13 13:00:00,7.51,7.51,7.5,7.5,10400.0,4.7655,4.7655,4.7592,4.7592,10400.0
2013-05-13 13:05:00,7.5,7.51,7.5,7.5,17100.0,4.7592,4.7655,4.7592,4.7592,17100.0
2013-05-13 13:10:00,7.5,7.51,7.5,7.5,3200.0,4.7592,4.7655,4.7592,4.7592,3200.0
2013-05-13 13:15:00,7.51,7.51,7.5,7.51,8700.0,4.7655,4.7655,4.7592,4.7655,8700.0
2013-05-13 13:20:00,7.51,7.51,7.5,7.5,9900.0,4.7655,4.7655,4.7592,4.7592,9900.0
2013-05-13 13:25:00,7.51,7.51,7.49,7.49,286800.0,4.7655,4.7655,4.7528,4.7528,286800.0
2013-05-13 13:30:00,7.49,7.5,7.49,7.49,7400.0,4.7528,4.7592,4.7528,4.7528,7400.0
2013-05-13 13:35:00,7.49,7.5,7.49,7.49,21800.0,4.7528,4.7592,4.7528,4.7528,21800.0
2013-05-13 13:40:00,7.49,7.5,7.49,7.49,7700.0,4.7528,4.7592,4.7528,4.7528,7700.0
2013-05-13 13:45:00,7.49,7.5,7.48,7.48,350500.0,4.7528,4.7592,4.7465,4.7465,350500.0
2013-05-13 13:50:00,7.48,7.49,7.48,7.48,14100.0,4.7465,4.7528,4.7465,4.7465,14100.0
2013-05-13 13:55:00,7.49,7.49,7.48,7.48,23900.0,4.7528,4.7528,4.7465,4.7465,23900.0
2013-05-13 14:00:00,7.49,7.49,7.47,7.48,168100.0,4.7528,4.7528,4.7401,4.7465,168100.0
2013-05-13 14:05:00,7.49,7.49,7.48,7.49,26900.0,4.7528,4.7528,4.7465,4.7528,26900.0
2013-05-13 14:10:00,7.48,7.49,7.48,7.49,34100.0,4.7465,4.7528,4.7465,4.7528,34100.0
2013-05-13 14:15:00,7.49,7.49,7.48,7.48,9400.0,4.7528,4.7528,4.7465,4.7465,9400.0
2013-05-13 14:20:00,7.49,7.49,7.48,7.49,13900.0,4.7528,4.7528,4.7465,4.7528,13900.0
2013-05-13 14:25:00,7.48,7.49,7.48,7.49,28000.0,4.7465,4.7528,4.7465,4.7528,28000.0
2013-05-13 14:30:00,7.49,7.5,7.48,7.49,88400.0,4.7528,4.7592,4.7465,4.7528,88400.0
2013-05-13 14:35:00,7.5,7.5,7.48,7.49,49400.0,4.7592,4.7592,4.7465,4.7528,49400.0
2013-05-13 14:40:00,7.49,7.5,7.48,7.5,41100.0,4.7528,4.7592,4.7465,4.7592,41100.0
2013-05-13 14:45:00,7.5,7.5,7.49,7.5,34100.0,4.7592,4.7592,4.7528,4.7592,34100.0
2013-05-13 14:50:00,7.5,7.5,7.49,7.5,30600.0,4.7592,4.7592,4.7528,4.7592,30600.0
2013-05-13 14:55:00,7.5,7.5,7.49,7.5,38400.0,4.7592,4.7592,4.7528,4.7592,38400.0
2013-05-13 15:00:00,7.5,7.51,7.49,7.5,112300.0,4.7592,4.7655,4.7528,4.7592,112300.0
2013-05-13 15:05:00,7.51,7.51,7.49,7.5,239100.0,4.7655,4.7655,4.7528,4.7592,239100.0
2013-05-13 15:10:00,7.5,7.51,7.5,7.5,35200.0,4.7592,4.7655,4.7592,4.7592,35200.0
2013-05-13 15:15:00,7.5,7.51,7.49,7.5,459300.0,4.7592,4.7655,4.7528,4.7592,459300.0
2013-05-13 15:20:00,7.5,7.51,7.49,7.5,115300.0,4.7592,4.7655,4.7528,4.7592,115300.0
2013-05-13 15:25:00,7.5,7.5,7.49,7.5,56600.0,4.7592,4.7592,4.7528,4.7592,56600.0
2013-05-13 15:30:00,7.5,7.5,7.49,7.5,28800.0,4.7592,4.7592,4.7528,4.7592,28800.0
2013-05-13 15:35:00,7.5,7.5,7.49,7.5,53800.0,4.7592,4.7592,4.7528,4.7592,53800.0
2013-05-13 15:40:00,7.49,7.5,7.49,7.5,82200.0,4.7528,4.7592,4.7528,4.7592,82200.0
2013-05-13 15:45:00,7.5,7.5,7.49,7.49,60700.0,4.7592,4.7592,4.7528,4.7528,60700.0
2013-05-13 15:50:00,7.5,7.5,7.48,7.48,88800.0,4.7592,4.7592,4.7465,4.7465,88800.0
2013-05-13 15:55:00,7.49,7.49,7.48,7.49,191900.0,4.7528,4.7528,4.7465,4.7528,191900.0
2013-05-14 09:30:00,7.48,7.52,7.48,7.51,208000.0,4.7465,4.7719,4.7465,4.7655,208000.0
2013-05-14 09:35:00,7.5,7.51,7.49,7.51,89200.0,4.7592,4.7655,4.7528,4.7655,89200.0
2013-05-14 09:40:00,7.51,7.51,7.5,7.51,30800.0,4.7655,4.7655,4.7592,4.7655,30800.0
2013-05-14 09:45:00,7.51,7.52,7.5,7.52,143500.0,4.7655,4.7719,4.7592,4.7719,143500.0
2013-05-14 09:50:00,7.52,7.53,7.51,7.52,110500.0,4.7719,4.7782,4.7655,4.7719,110500.0
2013-05-14 09:55:00,7.52,7.53,7.52,7.53,558100.0,4.7719,4.7782,4.7719,4.7782,558100.0
2013-05-14 10:00:00,7.53,7.55,7.52,7.54,204200.0,4.7782,4.7909,4.7719,4.7846,204200.0
2013-05-14 10:05:00,7.55,7.56,7.54,7.56,178600.0,4.7909,4.7972,4.7846,4.7972,178600.0
2013-05-14 10:10:00,7.56,7.58,7.55,7.58,626200.0,4.7972,4.8099,4.7909,4.8099,626200.0
2013-05-14 10:15:00,7.58,7.59,7.57,7.59,209700.0,4.8099,4.8163,4.8036,4.8163,209700.0
2013-05-14 10:20:00,7.59,7.59,7.58,7.58,39700.0,4.8163,4.8163,4.8099,4.8099,39700.0
2013-05-14 10:25:00,7.59,7.62,7.58,7.62,272900.0,4.8163,4.8353,4.8099,4.8353,272900.0
2013-05-14 10:30:00,7.62,7.63,7.61,7.62,270300.0,4.8353,4.8417,4.829,4.8353,270300.0
2013-05-14 10:35:00,7.62,7.64,7.61,7.64,201500.0,4.8353,4.848,4.829,4.848,201500.0
2013-05-14 10:40:00,7.64,7.65,7.63,7.64,220200.0,4.848,4.8544,4.8417,4.848,220200.0
2013-05-14 10:45:00,7.64,7.65,7.63,7.65,111800.0,4.848,4.8544,4.8417,4.8544,111800.0
2013-05-14 10:50:00,7.65,7.65,7.64,7.65,104200.0,4.8544,4.8544,4.848,4.8544,104200.0
2013-05-14 10:55:00,7.65,7.65,7.64,7.65,196000.0,4.8544,4.8544,4.848,4.8544,196000.0
2013-05-14 11:00:00,7.65,7.66,7.64,7.66,139700.0,4.8544,4.8607,4.848,4.8607,139700.0
2013-05-14 11:05:00,7.66,7.67,7.65,7.67,162300.0,4.8607,4.867,4.8544,4.867,162300.0
2013-05-14 11:10:00,7.67,7.67,7.66,7.67,91800.0,4.867,4.867,4.8607,4.867,91800.0
2013-05-14 11:15:00,7.67,7.67,7.66,7.67,182800.0,4.867,4.867,4.8607,4.867,182800.0
2013-05-14 11:20:00,7.66,7.67,7.63,7.64,272400.0,4.8607,4.867,4.8417,4.848,272400.0
2013-05-14 11:25:00,7.64,7.64,7.63,7.64,64200.0,4.848,4.848,4.8417,4.848,64200.0
2013-05-14 11:30:00,7.64,7.65,7.63,7.65,57300.0,4.848,4.8544,4.8417,4.8544,57300.0
2013-05-14 11:35:00,7.65,7.66,7.64,7.65,202100.0,4.8544,4.8607,4.848,4.8544,202100.0
2013-05-14 11:40:00,7.64,7.65,7.64,7.64,40500.0,4.848,4.8544,4.848,4.848,40500.0
2013-05-14 11:45:00,7.65,7.65,7.64,7.64,46700.0,4.8544,4.8544,4.848,4.848,46700.0
2013-05-14 11:50:00,7.64,7.65,7.64,7.64,38000.0,4.848,4.8544,4.848,4.848,38000.0
2013-05-14 11:55:00,7.65,7.65,7.64,7.65,24900.0,4.8544,4.8544,4.848,4.8544,24900.0
2013-05-14 12:00:00,7.65,7.66,7.64,7.66,140800.0,4.8544,4.8607,4.848,4.8607,140800.0
2013-05-14 12:05:00,7.66,7.66,7.64,7.65,95800.0,4.8607,4.8607,4.848,4.8544,95800.0
2013-05-14 12:10:00,7.65,7.66,7.64,7.66,89100.0,4.8544,4.8607,4.848,4.8607,89100.0
2013-05-14 12:15:00,7.66,7.68,7.66,7.66,299900.0,4.8607,4.8734,4.8607,4.8607,299900.0
2013-05-14 12:20:00,7.67,7.67,7.66,7.67,24900.0,4.867,4.867,4.8607,4.867,24900.0
2013-05-14 12:25:00,7.66,7.67,7.64,7.66,284900.0,4.8607,4.867,4.848,4.8607,284900.0
2013-05-14 12:30:00,7.66,7.66,7.65,7.66,9400.0,4.8607,4.8607,4.8544,4.8607,9400.0
2013-05-14 12:35:00,7.66,7.66,7.64,7.65,89300.0,4.8607,4.8607,4.848,4.8544,89300.0
2013-05-14 12:40:00,7.65,7.65,7.64,7.64,15300.0,4.8544,4.8544,4.848,4.848,15300.0
2013-05-14 12:45:00,7.65,7.65,7.64,7.65,36000.0,4.8544,4.8544,4.848,4.8544,36000.0
2013-05-14 12:50:00,7.65,7.65,7.64,7.65,58700.0,4.8544,4.8544,4.848,4.8544,58700.0
2013-05-14 12:55:00,7.65,7.66,7.64,7.66,114100.0,4.8544,4.8607,4.848,4.8607,114100.0
2013-05-14 13:00:00,7.65,7.66,7.65,7.65,26100.0,4.8544,4.8607,4.8544,4.8544,26100.0
2013-05-14 13:05:00,7.66,7.68,7.65,7.68,238500.0,4.8607,4.8734,4.8544,4.8734,238500.0
2013-05-14 13:10:00,7.68,7.68,7.67,7.68,24300.0,4.8734,4.8734,4.867,4.8734,24300.0
2013-05-14 13:15:00,7.68,7.68,7.66,7.66,106300.0,4.8734,4.8734,4.8607,4.8607,106300.0
2013-05-14 13:20:00,7.67,7.67,7.66,7.67,30800.0,4.867,4.867,4.8607,4.867,30800.0
2013-05-14 13:25:00,7.67,7.68,7.66,7.68,64500.0,4.867,4.8734,4.8607,4.8734,64500.0
2013-05-14 13:30:00,7.68,7.68,7.67,7.68,73600.0,4.8734,4.8734,4.867,4.8734,73600.0
2013-05-14 13:35:00,7.68,7.68,7.67,7.67,51000.0,4.8734,4.8734,4.867,4.867,51000.0
2013-05-14 13:40:00,7.68,7.68,7.67,7.68,27600.0,4.8734,4.8734,4.867,4.8734,27600.0
2013-05-14 13:45:00,7.68,7.68,7.67,7.67,31800.0,4.8734,4.8734,4.867,4.867,31800.0
2013-05-14 13:50:00,7.67,7.68,7.65,7.65,135900.0,4.867,4.8734,4.8544,4.8544,135900.0
2013-05-14 13:55:00,7.65,7.66,7.65,7.66,19100.0,4.8544,4.8607,4.8544,4.8607,19100.0
2013-05-14 14:00:00,7.65,7.66,7.65,7.65,67000.0,4.8544,4.8607,4.8544,4.8544,67000.0
2013-05-14 14:05:00,7.66,7.69,7.65,7.69,354800.0,4.8607,4.8797,4.8544,4.8797,354800.0
2013-05-14 14:10:00,7.68,7.69,7.67,7.68,80300.0,4.8734,4.8797,4.867,4.8734,80300.0
2013-05-14 14:15:00,7.68,7.68,7.67,7.67,153500.0,4.8734,4.8734,4.867,4.867,153500.0
2013-05-14 14:20:00,7.67,7.67,7.66,7.67,92300.0,4.867,4.867,4.8607,4.867,92300.0
2013-05-14 14:25:00,7.67,7.68,7.66,7.68,60200.0,4.867,4.8734,4.8607,4.8734,60200.0
2013-05-14 14:30:00,7.68,7.68,7.67,7.68,15600.0,4.8734,4.8734,4.867,4.8734,15600.0
2013-05-14 14:35:00,7.68,7.68,7.67,7.68,48400.0,4.8734,4.8734,4.867,4.8734,48400.0
2013-05-14 14:40:00,7.68,7.68,7.67,7.68,29800.0,4.8734,4.8734,4.867,4.8734,29800.0
2013-05-14 14:45:00,7.68,7.68,7.67,7.68,39500.0,4.8734,4.8734,4.867,4.8734,39500.0
2013-05-14 14:50:00,7.68,7.68,7.66,7.67,136300.0,4.8734,4.8734,4.8607,4.867,136300.0
2013-05-14 14:55:00,7.67,7.67,7.66,7.66,21900.0,4.867,4.867,4.8607,4.8607,21900.0
2013-05-14 15:00:00,7.66,7.68,7.66,7.67,153300.0,4.8607,4.8734,4.8607,4.867,153300.0
2013-05-14 15:05:00,7.68,7.68,7.67,7.68,101300.0,4.8734,4.8734,4.867,4.8734,101300.0
2013-05-14 15:10:00,7.68,7.68,7.67,7.68,75000.0,4.8734,4.8734,4.867,4.8734,75000.0
2013-05-14 15:15:00,7.68,7.69,7.67,7.69,147200.0,4.8734,4.8797,4.867,4.8797,147200.0
2013-05-14 15:20:00,7.68,7.69,7.67,7.68,120300.0,4.8734,4.8797,4.867,4.8734,120300.0
2013-05-14 15:25:00,7.68,7.69,7.67,7.68,150500.0,4.8734,4.8797,4.867,4.8734,150500.0
2013-05-14 15:30:00,7.68,7.68,7.67,7.68,64300.0,4.8734,4.8734,4.867,4.8734,64300.0
2013-05-14 15:35:00,7.68,7.68,7.67,7.68,66300.0,4.8734,4.8734,4.867,4.8734,66300.0
2013-05-14 15:40:00,7.68,7.68,7.67,7.68,91500.0,4.8734,4.8734,4.867,4.8734,91500.0
2013-05-14 15:45:00,7.68,7.69,7.67,7.69,169200.0,4.8734,4.8797,4.867,4.8797,169200.0
2013-05-14 15:50:00,7.69,7.69,7.68,7.69,191700.0,4.8797,4.8797,4.8734,4.8797,191700.0
2013-05-14 15:55:00,7.68,7.7,7.68,7.7,613400.0,4.8734,4.8861,4.8734,4.8861,613400.0
2013-05-15 09:30:00,7.68,7.69,7.67,7.68,191000.0,4.8734,4.8797,4.867,4.8734,191000.0
2013-05-15 09:35:00,7.67,7.69,7.67,7.68,219900.0,4.867,4.8797,4.867,4.8734,219900.0
2013-05-15 09:40:00,7.68,7.7,7.67,7.68,287200.0,4.8734,4.8861,4.867,4.8734,287200.0
2013-05-15 09:45:00,7.67,7.68,7.66,7.66,50200.0,4.867,4.8734,4.8607,4.8607,50200.0
2013-05-15 09:50:00,7.67,7.67,7.66,7.66,52500.0,4.867,4.867,4.8607,4.8607,52500.0
2013-05-15 09:55:00,7.67,7.69,7.66,7.69,101900.0,4.867,4.8797,4.8607,4.8797,101900.0
2013-05-15 10:00:00,7.69,7.7,7.68,7.7,38700.0,4.8797,4.8861,4.8734,4.8861,38700.0
2013-05-15 10:05:00,7.7,7.71,7.69,7.69,141900.0,4.8861,4.8924,4.8797,4.8797,141900.0
2013-05-15 10:10:00,7.69,7.7,7.68,7.69,180800.0,4.8797,4.8861,4.8734,4.8797,180800.0
2013-05-15 10:15:00,7.69,7.71,7.69,7.71,85500.0,4.8797,4.8924,4.8797,4.8924,85500.0
2013-05-15 10:20:00,7.71,7.73,7.71,7.72,259400.0,4.8924,4.9051,4.8924,4.8988,259400.0
2013-05-15 10:25:00,7.71,7.72,7.71,7.71,38800.0,4.8924,4.8988,4.8924,4.8924,38800.0
2013-05-15 10:30:00,7.71,7.72,7.7,7.71,130600.0,4.8924,4.8988,4.8861,4.8924,130600.0
2013-05-15 10:35:00,7.71,7.71,7.7,7.71,38200.0,4.8924,4.8924,4.8861,4.8924,38200.0
2013-05-15 10:40:00,7.71,7.71,7.7,7.71,85600.0,4.8924,4.8924,4.8861,4.8924,85600.0
2013-05-15 10:45:00,7.71,7.71,7.7,7.71,58100.0,4.8924,4.8924,4.8861,4.8924,58100.0
2013-05-15 10:50:00,7.7,7.71,7.7,7.71,67400.0,4.8861,4.8924,4.8861,4.8924,67400.0
2013-05-15 10:55:00,7.71,7.72,7.7,7.71,70300.0,4.8924,4.8988,4.8861,4.8924,70300.0
2013-05-15 11:00:00,7.72,7.75,7.71,7.75,146100.0,4.8988,4.9178,4.8924,4.9178,146100.0
2013-05-15 11:05:00,7.74,7.75,7.74,7.75,125700.0,4.9115,4.9178,4.9115,4.9178,125700.0
2013-05-15 11:10:00,7.75,7.75,7.74,7.75,71900.0,4.9178,4.9178,4.9115,4.9178,71900.0
2013-05-15 11:15:00,7.75,7.75,7.74,7.74,35500.0,4.9178,4.9178,4.9115,4.9115,35500.0
2013-05-15 11:20:00,7.74,7.75,7.74,7.75,39000.0,4.9115,4.9178,4.9115,4.9178,39000.0
2013-05-15 11:25:00,7.74,7.75,7.74,7.75,51200.0,4.9115,4.9178,4.9115,4.9178,51200.0
2013-05-15 11:30:00,7.75,7.75,7.74,7.74,44900.0,4.9178,4.9178,4.9115,4.9115,44900.0
2013-05-15 11:35:00,7.74,7.75,7.74,7.75,47900.0,4.9115,4.9178,4.9115,4.9178,47900.0
2013-05-15 11:40:00,7.74,7.78,7.74,7.78,276300.0,4.9115,4.9368,4.9115,4.9368,276300.0
2013-05-15 11:45:00,7.78,7.78,7.76,7.77,139400.0,4.9368,4.9368,4.9242,4.9305,139400.0
2013-05-15 11:50:00,7.76,7.77,7.76,7.77,20300.0,4.9242,4.9305,4.9242,4.9305,20300.0
2013-05-15 11:55:00,7.77,7.77,7.76,7.76,46200.0,4.9305,4.9305,4.9242,4.9242,46200.0
2013-05-15 12:00:00,7.77,7.77,7.76,7.77,90100.0,4.9305,4.9305,4.9242,4.9305,90100.0
2013-05-15 12:05:00,7.77,7.79,7.76,7.79,142100.0,4.9305,4.9432,4.9242,4.9432,142100.0
2013-05-15 12:10:00,7.79,7.79,7.78,7.79,58300.0,4.9432,4.9432,4.9368,4.9432,58300.0
2013-05-15 12:15:00,7.79,7.79,7.78,7.79,109100.0,4.9432,4.9432,4.9368,4.9432,109100.0
2013-05-15 12:20:00,7.79,7.79,7.78,7.79,62700.0,4.9432,4.9432,4.9368,4.9432,62700.0
2013-05-15 12:25:00,7.79,7.79,7.78,7.79,22200.0,4.9432,4.9432,4.9368,4.9432,22200.0
2013-05-15 12:30:00,7.79,7.8,7.78,7.79,89000.0,4.9432,4.9495,4.9368,4.9432,89000.0
2013-05-15 12:35:00,7.79,7.8,7.79,7.8,78100.0,4.9432,4.9495,4.9432,4.9495,78100.0
2013-05-15 12:40:00,7.8,7.81,7.79,7.8,141200.0,4.9495,4.9559,4.9432,4.9495,141200.0
2013-05-15 12:45:00,7.8,7.8,7.79,7.8,115100.0,4.9495,4.9495,4.9432,4.9495,115100.0
2013-05-15 12:50:00,7.8,7.8,7.79,7.79,22200.0,4.9495,4.9495,4.9432,4.9432,22200.0
2013-05-15 12:55:00,7.79,7.8,7.77,7.77,139600.0,4.9432,4.9495,4.9305,4.9305,139600.0
2013-05-15 13:00:00,7.77,7.78,7.77,7.77,48600.0,4.9305,4.9368,4.9305,4.9305,48600.0
2013-05-15 13:05:00,7.77,7.78,7.76,7.76,71700.0,4.9305,4.9368,4.9242,4.9242,71700.0
2013-05-15 13:10:00,7.77,7.77,7.76,7.77,85200.0,4.9305,4.9305,4.9242,4.9305,85200.0
2013-05-15 13:15:00,7.77,7.78,7.76,7.76,95700.0,4.9305,4.9368,4.9242,4.9242,95700.0
2013-05-15 13:20:00,7.76,7.77,7.75,7.76,55700.0,4.9242,4.9305,4.9178,4.9242,55700.0
2013-05-15 13:25:00,7.76,7.76,7.75,7.76,954000.0,4.9242,4.9242,4.9178,4.9242,954000.0
2013-05-15 13:30:00,7.75,7.78,7.75,7.78,104200.0,4.9178,4.9368,4.9178,4.9368,104200.0
2013-05-15 13:35:00,7.78,7.78,7.77,7.78,39400.0,4.9368,4.9368,4.9305,4.9368,39400.0
2013-05-15 13:40:00,7.77,7.78,7.76,7.77,69800.0,4.9305,4.9368,4.9242,4.9305,69800.0
2013-05-15 13:45:00,7.77,7.77,7.76,7.76,8000.0,4.9305,4.9305,4.9242,4.9242,8000.0
2013-05-15 13:50:00,7.76,7.77,7.75,7.75,68300.0,4.9242,4.9305,4.9178,4.9178,68300.0
2013-05-15 13:55:00,7.76,7.76,7.75,7.75,122600.0,4.9242,4.9242,4.9178,4.9178,122600.0
2013-05-15 14:00:00,7.75,7.76,7.74,7.75,102700.0,4.9178,4.9242,4.9115,4.9178,102700.0
2013-05-15 14:05:00,7.74,7.75,7.73,7.73,41700.0,4.9115,4.9178,4.9051,4.9051,41700.0
2013-05-15 14:10:00,7.73,7.74,7.73,7.73,38600.0,4.9051,4.9115,4.9051,4.9051,38600.0
2013-05-15 14:15:00,7.73,7.74,7.71,7.72,97400.0,4.9051,4.9115,4.8924,4.8988,97400.0
2013-05-15 14:20:00,7.72,7.72,7.7,7.7,57800.0,4.8988,4.8988,4.8861,4.8861,57800.0
2013-05-15 14:25:00,7.7,7.71,7.7,7.71,94100.0,4.8861,4.8924,4.8861,4.8924,94100.0
2013-05-15 14:30:00,7.7,7.71,7.7,7.71,82300.0,4.8861,4.8924,4.8861,4.8924,82300.0
2013-05-15 14:35:00,7.71,7.71,7.7,7.71,39600.0,4.8924,4.8924,4.8861,4.8924,39600.0
2013-05-15 14:40:00,7.7,7.71,7.69,7.7,105300.0,4.8861,4.8924,4.8797,4.8861,105300.0
2013-05-15 14:45:00,7.69,7.69,7.67,7.69,266300.0,4.8797,4.8797,4.867,4.8797,266300.0
2013-05-15 14:50:00,7.69,7.69,7.68,7.69,74600.0,4.8797,4.8797,4.8734,4.8797,74600.0
2013-05-15 14:55:00,7.69,7.69,7.67,7.69,190200.0,4.8797,4.8797,4.867,4.8797,190200.0
2013-05-15 15:00:00,7.68,7.69,7.68,7.69,167000.0,4.8734,4.8797,4.8734,4.8797,167000.0
2013-05-15 15:05:00,7.68,7.7,7.68,7.68,509000.0,4.8734,4.8861,4.8734,4.8734,509000.0
2013-05-15 15:10:00,7.69,7.69,7.68,7.69,100300.0,4.8797,4.8797,4.8734,4.8797,100300.0
2013-05-15 15:15:00,7.69,7.69,7.68,7.68,162600.0,4.8797,4.8797,4.8734,4.8734,162600.0
2013-05-15 15:20:00,7.68,7.69,7.68,7.68,68800.0,4.8734,4.8797,4.8734,4.8734,68800.0
2013-05-15 15:25:00,7.68,7.69,7.68,7.69,92900.0,4.8734,4.8797,4.8734,4.8797,92900.0
2013-05-15 15:30:00,7.68,7.69,7.68,7.69,92900.0,4.8734,4.8797,4.8734,4.8797,92900.0
2013-05-15 15:35:00,7.68,7.69,7.68,7.69,142600.0,4.8734,4.8797,4.8734,4.8797,142600.0
2013-05-15 15:40:00,7.69,7.69,7.68,7.69,63000.0,4.8797,4.8797,4.8734,4.8797,63000.0
2013-05-15 15:45:00,7.69,7.71,7.68,7.71,257100.0,4.8797,4.8924,4.8734,4.8924,257100.0
2013-05-15 15:50:00,7.71,7.71,7.7,7.71,130000.0,4.8924,4.8924,4.8861,4.8924,130000.0
2013-05-15 15:55:00,7.71,7.71,7.69,7.71,799200.0,4.8924,4.8924,4.8797,4.8924,799200.0
2013-05-16 09:30:00,7.68,7.68,7.63,7.67,363000.0,4.8734,4.8734,4.8417,4.867,363000.0
2013-05-16 09:35:00,7.67,7.67,7.64,7.66,240200.0,4.867,4.867,4.848,4.8607,240200.0
2013-05-16 09:40:00,7.65,7.66,7.65,7.66,49800.0,4.8544,4.8607,4.8544,4.8607,49800.0
2013-05-16 09:45:00,7.66,7.66,7.64,7.64,98100.0,4.8607,4.8607,4.848,4.848,98100.0
2013-05-16 09:50:00,7.64,7.65,7.64,7.64,127300.0,4.848,4.8544,4.848,4.848,127300.0
2013-05-16 09:55:00,7.64,7.65,7.64,7.64,113600.0,4.848,4.8544,4.848,4.848,113600.0
2013-05-16 10:00:00,7.64,7.64,7.6,7.61,871700.0,4.848,4.848,4.8226,4.829,871700.0
2013-05-16 10:05:00,7.61,7.62,7.6,7.6,65600.0,4.829,4.8353,4.8226,4.8226,65600.0
2013-05-16 10:10:00,7.6,7.62,7.6,7.61,232600.0,4.8226,4.8353,4.8226,4.829,232600.0
2013-05-16 10:15:00,7.61,7.63,7.61,7.63,196400.0,4.829,4.8417,4.829,4.8417,196400.0
2013-05-16 10:20:00,7.62,7.63,7.62,7.63,185200.0,4.8353,4.8417,4.8353,4.8417,185200.0
2013-05-16 10:25:00,7.63,7.63,7.62,7.63,96900.0,4.8417,4.8417,4.8353,4.8417,96900.0
2013-05-16 10:30:00,7.63,7.63,7.62,7.62,69800.0,4.8417,4.8417,4.8353,4.8353,69800.0
2013-05-16 10:35:00,7.63,7.66,7.62,7.66,314300.0,4.8417,4.8607,4.8353,4.8607,314300.0
2013-05-16 10:40:00,7.66,7.66,7.65,7.65,280900.0,4.8607,4.8607,4.8544,4.8544,280900.0
2013-05-16 10:45:00,7.66,7.66,7.65,7.66,108200.0,4.8607,4.8607,4.8544,4.8607,108200.0
2013-05-16 10:50:00,7.66,7.66,7.65,7.66,39300.0,4.8607,4.8607,4.8544,4.8607,39300.0
2013-05-16 10:55:00,7.66,7.66,7.65,7.65,181300.0,4.8607,4.8607,4.8544,4.8544,181300.0
2013-05-16 11:00:00,7.65,7.66,7.65,7.66,43000.0,4.8544,4.8607,4.8544,4.8607,43000.0
2013-05-16 11:05:00,7.65,7.66,7.65,7.66,99100.0,4.8544,4.8607,4.8544,4.8607,99100.0
2013-05-16 11:10:00,7.66,7.66,7.65,7.65,93500.0,4.8607,4.8607,4.8544,4.8544,93500.0
2013-05-16 11:15:00,7.66,7.66,7.65,7.65,142200.0,4.8607,4.8607,4.8544,4.8544,142200.0
2013-05-16 11:20:00,7.65,7.66,7.65,7.66,43400.0,4.8544,4.8607,4.8544,4.8607,43400.0
2013-05-16 11:25:00,7.66,7.66,7.65,7.66,38100.0,4.8607,4.8607,4.8544,4.8607,38100.0
2013-05-16 11:30:00,7.66,7.66,7.65,7.65,47300.0,4.8607,4.8607,4.8544,4.8544,47300.0
2013-05-16 11:35:00,7.65,7.66,7.65,7.66,49700.0,4.8544,4.8607,4.8544,4.8607,49700.0
2013-05-16 11:40:00,7.66,7.66,7.65,7.65,73200.0,4.8607,4.8607,4.8544,4.8544,73200.0
2013-05-16 11:45:00,7.65,7.66,7.65,7.66,51800.0,4.8544,4.8607,4.8544,4.8607,51800.0
2013-05-16 11:50:00,7.66,7.66,7.65,7.66,73700.0,4.8607,4.8607,4.8544,4.8607,73700.0
2013-05-16 11:55:00,7.66,7.66,7.65,7.65,44200.0,4.8607,4.8607,4.8544,4.8544,44200.0
2013-05-16 12:00:00,7.65,7.66,7.65,7.65,43200.0,4.8544,4.8607,4.8544,4.8544,43200.0
2013-05-16 12:05:00,7.65,7.66,7.65,7.65,52900.0,4.8544,4.8607,4.8544,4.8544,52900.0
2013-05-16 12:10:00,7.66,7.66,7.65,7.66,91000.0,4.8607,4.8607,4.8544,4.8607,91000.0
2013-05-16 12:15:00,7.65,7.68,7.65,7.67,321900.0,4.8544,4.8734,4.8544,4.867,321900.0
2013-05-16 12:20:00,7.68,7.68,7.67,7.68,77800.0,4.8734,4.8734,4.867,4.8734,77800.0
2013-05-16 12:25:00,7.68,7.69,7.67,7.68,119000.0,4.8734,4.8797,4.867,4.8734,119000.0
2013-05-16 12:30:00,7.68,7.69,7.67,7.68,230400.0,4.8734,4.8797,4.867,4.8734,230400.0
2013-05-16 12:35:00,7.67,7.68,7.67,7.68,38000.0,4.867,4.8734,4.867,4.8734,38000.0
2013-05-16 12:40:00,7.67,7.68,7.67,7.67,17500.0,4.867,4.8734,4.867,4.867,17500.0
2013-05-16 12:45:00,7.67,7.68,7.66,7.66,74400.0,4.867,4.8734,4.8607,4.8607,74400.0
2013-05-16 12:50:00,7.67,7.67,7.66,7.66,35900.0,4.867,4.867,4.8607,4.8607,35900.0
2013-05-16 12:55:00,7.67,7.67,7.66,7.67,33200.0,4.867,4.867,4.8607,4.867,33200.0
2013-05-16 13:00:00,7.67,7.67,7.66,7.66,100200.0,4.867,4.867,4.8607,4.8607,100200.0
2013-05-16 13:05:00,7.66,7.67,7.66,7.66,15900.0,4.8607,4.867,4.8607,4.8607,15900.0
2013-05-16 13:10:00,7.66,7.67,7.66,7.67,16000.0,4.8607,4.867,4.8607,4.867,16000.0
2013-05-16 13:15:00,7.66,7.67,7.65,7.66,114600.0,4.8607,4.867,4.8544,4.8607,114600.0
2013-05-16 13:20:00,7.65,7.67,7.65,7.67,134300.0,4.8544,4.867,4.8544,4.867,134300.0
2013-05-16 13:25:00,7.67,7.67,7.65,7.65,445700.0,4.867,4.867,4.8544,4.8544,445700.0
2013-05-16 13:30:00,7.65,7.66,7.65,7.65,57500.0,4.8544,4.8607,4.8544,4.8544,57500.0
2013-05-16 13:35:00,7.65,7.66,7.65,7.65,17500.0,4.8544,4.8607,4.8544,4.8544,17500.0
2013-05-16 13:40:00,7.65,7.66,7.64,7.65,131200.0,4.8544,4.8607,4.848,4.8544,131200.0
2013-05-16 13:45:00,7.64,7.65,7.64,7.65,33900.0,4.848,4.8544,4.848,4.8544,33900.0
2013-05-16 13:50:00,7.64,7.65,7.64,7.65,197100.0,4.848,4.8544,4.848,4.8544,197100.0
2013-05-16 13:55:00,7.64,7.65,7.64,7.64,33600.0,4.848,4.8544,4.848,4.848,33600.0
2013-05-16 14:00:00,7.65,7.65,7.64,7.65,69600.0,4.8544,4.8544,4.848,4.8544,69600.0
2013-05-16 14:05:00,7.65,7.66,7.64,7.66,77700.0,4.8544,4.8607,4.848,4.8607,77700.0
2013-05-16 14:10:00,7.66,7.66,7.65,7.65,16200.0,4.8607,4.8607,4.8544,4.8544,16200.0
2013-05-16 14:15:00,7.66,7.66,7.65,7.66,41500.0,4.8607,4.8607,4.8544,4.8607,41500.0
2013-05-16 14:20:00,7.65,7.66,7.65,7.65,47300.0,4.8544,4.8607,4.8544,4.8544,47300.0
2013-05-16 14:25:00,7.65,7.66,7.64,7.65,131900.0,4.8544,4.8607,4.848,4.8544,131900.0
2013-05-16 14:30:00,7.64,7.65,7.64,7.64,37600.0,4.848,4.8544,4.848,4.848,37600.0
2013-05-16 14:35:00,7.64,7.65,7.64,7.64,35100.0,4.848,4.8544,4.848,4.848,35100.0
2013-05-16 14:40:00,7.64,7.65,7.63,7.64,135900.0,4.848,4.8544,4.8417,4.848,135900.0
2013-05-16 14:45:00,7.63,7.64,7.63,7.64,63600.0,4.8417,4.848,4.8417,4.848,63600.0
2013-05-16 14:50:00,7.63,7.64,7.63,7.64,64000.0,4.8417,4.848,4.8417,4.848,64000.0
2013-05-16 14:55:00,7.63,7.64,7.62,7.63,117700.0,4.8417,4.848,4.8353,4.8417,117700.0
2013-05-16 15:00:00,7.63,7.63,7.62,7.63,53300.0,4.8417,4.8417,4.8353,4.8417,53300.0
2013-05-16 15:05:00,7.63,7.63,7.62,7.63,233700.0,4.8417,4.8417,4.8353,4.8417,233700.0
2013-05-16 15:10:00,7.63,7.63,7.62,7.62,53600.0,4.8417,4.8417,4.8353,4.8353,53600.0
2013-05-16 15:15:00,7.62,7.63,7.59,7.6,437700.0,4.8353,4.8417,4.8163,4.8226,437700.0
2013-05-16 15:20:00,7.59,7.6,7.57,7.58,363500.0,4.8163,4.8226,4.8036,4.8099,363500.0
2013-05-16 15:25:00,7.58,7.58,7.57,7.57,148000.0,4.8099,4.8099,4.8036,4.8036,148000.0
2013-05-16 15:30:00,7.57,7.6,7.57,7.6,373200.0,4.8036,4.8226,4.8036,4.8226,373200.0
2013-05-16 15:35:00,7.59,7.6,7.59,7.6,168300.0,4.8163,4.8226,4.8163,4.8226,168300.0
2013-05-16 15:40:00,7.6,7.6,7.59,7.6,205600.0,4.8226,4.8226,4.8163,4.8226,205600.0
2013-05-16 15:45:00,7.6,7.61,7.59,7.61,607900.0,4.8226,4.829,4.8163,4.829,607900.0
2013-05-16 15:50:00,7.6,7.61,7.58,7.58,465400.0,4.8226,4.829,4.8099,4.8099,465400.0
2013-05-16 15:55:00,7.58,7.6,7.58,7.6,666600.0,4.8099,4.8226,4.8099,4.8226,666600.0
2013-05-17 09:30:00,7.67,7.7,7.66,7.7,911100.0,4.867,4.8861,4.8607,4.8861,911100.0
2013-05-17 09:35:00,7.7,7.7,7.67,7.69,163500.0,4.8861,4.8861,4.867,4.8797,163500.0
2013-05-17 09:40:00,7.68,7.69,7.68,7.69,57400.0,4.8734,4.8797,4.8734,4.8797,57400.0
2013-05-17 09:45:00,7.69,7.69,7.68,7.68,51200.0,4.8797,4.8797,4.8734,4.8734,51200.0
2013-05-17 09:50:00,7.68,7.69,7.68,7.69,53600.0,4.8734,4.8797,4.8734,4.8797,53600.0
2013-05-17 09:55:00,7.69,7.69,7.68,7.68,53000.0,4.8797,4.8797,4.8734,4.8734,53000.0
2013-05-17 10:00:00,7.68,7.69,7.67,7.69,119600.0,4.8734,4.8797,4.867,4.8797,119600.0
2013-05-17 10:05:00,7.69,7.69,7.68,7.68,23000.0,4.8797,4.8797,4.8734,4.8734,23000.0
2013-05-17 10:10:00,7.69,7.69,7.67,7.68,90500.0,4.8797,4.8797,4.867,4.8734,90500.0
2013-05-17 10:15:00,7.67,7.68,7.67,7.67,29700.0,4.867,4.8734,4.867,4.867,29700.0
2013-05-17 10:20:00,7.67,7.69,7.67,7.69,48700.0,4.867,4.8797,4.867,4.8797,48700.0
2013-05-17 10:25:00,7.69,7.69,7.68,7.69,27100.0,4.8797,4.8797,4.8734,4.8797,27100.0
2013-05-17 10:30:00,7.69,7.69,7.68,7.69,86900.0,4.8797,4.8797,4.8734,4.8797,86900.0
2013-05-17 10:35:00,7.69,7.7,7.69,7.7,106900.0,4.8797,4.8861,4.8797,4.8861,106900.0
2013-05-17 10:40:00,7.7,7.7,7.67,7.69,274900.0,4.8861,4.8861,4.867,4.8797,274900.0
2013-05-17 10:45:00,7.69,7.69,7.68,7.69,51400.0,4.8797,4.8797,4.8734,4.8797,51400.0
2013-05-17 10:50:00,7.69,7.69,7.67,7.67,68600.0,4.8797,4.8797,4.867,4.867,68600.0
2013-05-17 10:55:00,7.67,7.68,7.67,7.68,21100.0,4.867,4.8734,4.867,4.8734,21100.0
2013-05-17 11:00:00,7.68,7.68,7.67,7.68,20300.0,4.8734,4.8734,4.867,4.8734,20300.0
2013-05-17 11:05:00,7.67,7.68,7.65,7.66,90500.0,4.867,4.8734,4.8544,4.8607,90500.0
2013-05-17 11:10:00,7.66,7.67,7.66,7.66,37900.0,4.8607,4.867,4.8607,4.8607,37900.0
2013-05-17 11:15:00,7.67,7.68,7.66,7.67,66600.0,4.867,4.8734,4.8607,4.867,66600.0
2013-05-17 11:20:00,7.68,7.69,7.67,7.69,57600.0,4.8734,4.8797,4.867,4.8797,57600.0
2013-05-17 11:25:00,7.69,7.69,7.67,7.68,54400.0,4.8797,4.8797,4.867,4.8734,54400.0
2013-05-17 11:30:00,7.67,7.68,7.67,7.68,39200.0,4.867,4.8734,4.867,4.8734,39200.0
2013-05-17 11:35:00,7.68,7.7,7.68,7.7,141900.0,4.8734,4.8861,4.8734,4.8861,141900.0
2013-05-17 11:40:00,7.7,7.7,7.69,7.7,20500.0,4.8861,4.8861,4.8797,4.8861,20500.0
2013-05-17 11:45:00,7.7,7.7,7.69,7.7,17800.0,4.8861,4.8861,4.8797,4.8861,17800.0
2013-05-17 11:50:00,7.7,7.7,7.69,7.7,26000.0,4.8861,4.8861,4.8797,4.8861,26000.0
2013-05-17 11:55:00,7.7,7.7,7.69,7.7,25200.0,4.8861,4.8861,4.8797,4.8861,25200.0
2013-05-17 12:00:00,7.7,7.7,7.69,7.69,41600.0,4.8861,4.8861,4.8797,4.8797,41600.0
2013-05-17 12:05:00,7.7,7.7,7.69,7.69,32300.0,4.8861,4.8861,4.8797,4.8797,32300.0
2013-05-17 12:10:00,7.69,7.7,7.68,7.7,78500.0,4.8797,4.8861,4.8734,4.8861,78500.0
2013-05-17 12:15:00,7.69,7.7,7.69,7.7,13600.0,4.8797,4.8861,4.8797,4.8861,13600.0
2013-05-17 12:20:00,7.7,7.7,7.69,7.7,21300.0,4.8861,4.8861,4.8797,4.8861,21300.0
2013-05-17 12:25:00,7.7,7.7,7.69,7.7,28800.0,4.8861,4.8861,4.8797,4.8861,28800.0
2013-05-17 12:30:00,7.7,7.7,7.69,7.7,23300.0,4.8861,4.8861,4.8797,4.8861,23300.0
2013-05-17 12:35:00,7.7,7.72,7.7,7.7,398800.0,4.8861,4.8988,4.8861,4.8861,398800.0
2013-05-17 12:40:00,7.7,7.71,7.7,7.71,29000.0,4.8861,4.8924,4.8861,4.8924,29000.0
2013-05-17 12:45:00,7.71,7.71,7.7,7.71,16400.0,4.8924,4.8924,4.8861,4.8924,16400.0
2013-05-17 12:50:00,7.7,7.71,7.69,7.69,61600.0,4.8861,4.8924,4.8797,4.8797,61600.0
2013-05-17 12:55:00,7.69,7.7,7.69,7.7,19200.0,4.8797,4.8861,4.8797,4.8861,19200.0
2013-05-17 13:00:00,7.7,7.7,7.69,7.7,9000.0,4.8861,4.8861,4.8797,4.8861,9000.0
2013-05-17 13:05:00,7.69,7.7,7.69,7.7,18600.0,4.8797,4.8861,4.8797,4.8861,18600.0
2013-05-17 13:10:00,7.69,7.7,7.69,7.69,9400.0,4.8797,4.8861,4.8797,4.8797,9400.0
2013-05-17 13:15:00,7.7,7.7,7.69,7.7,27400.0,4.8861,4.8861,4.8797,4.8861,27400.0
2013-05-17 13:20:00,7.7,7.71,7.69,7.71,51900.0,4.8861,4.8924,4.8797,4.8924,51900.0
2013-05-17 13:25:00,7.71,7.72,7.7,7.71,168300.0,4.8924,4.8988,4.8861,4.8924,168300.0
2013-05-17 13:30:00,7.71,7.72,7.71,7.72,22300.0,4.8924,4.8988,4.8924,4.8988,22300.0
2013-05-17 13:35:00,7.71,7.72,7.71,7.72,10500.0,4.8924,4.8988,4.8924,4.8988,10500.0
2013-05-17 13:40:00,7.71,7.72,7.7,7.71,157800.0,4.8924,4.8988,4.8861,4.8924,157800.0
2013-05-17 13:45:00,7.71,7.71,7.7,7.71,46600.0,4.8924,4.8924,4.8861,4.8924,46600.0
2013-05-17 13:50:00,7.71,7.71,7.7,7.7,49600.0,4.8924,4.8924,4.8861,4.8861,49600.0
2013-05-17 13:55:00,7.71,7.71,7.7,7.71,26100.0,4.8924,4.8924,4.8861,4.8924,26100.0
2013-05-17 14:00:00,7.71,7.71,7.7,7.7,109500.0,4.8924,4.8924,4.8861,4.8861,109500.0
2013-05-17 14:05:00,7.71,7.71,7.7,7.71,63000.0,4.8924,4.8924,4.8861,4.8924,63000.0
2013-05-17 14:10:00,7.71,7.71,7.7,7.71,24000.0,4.8924,4.8924,4.8861,4.8924,24000.0
2013-05-17 14:15:00,7.71,7.71,7.7,7.71,44400.0,4.8924,4.8924,4.8861,4.8924,44400.0
2013-05-17 14:20:00,7.71,7.71,7.7,7.71,26800.0,4.8924,4.8924,4.8861,4.8924,26800.0
2013-05-17 14:25:00,7.71,7.72,7.7,7.72,65200.0,4.8924,4.8988,4.8861,4.8988,65200.0
2013-05-17 14:30:00,7.72,7.73,7.71,7.73,64600.0,4.8988,4.9051,4.8924,4.9051,64600.0
2013-05-17 14:35:00,7.72,7.73,7.72,7.73,10700.0,4.8988,4.9051,4.8988,4.9051,10700.0
2013-05-17 14:40:00,7.73,7.73,7.72,7.73,48400.0,4.9051,4.9051,4.8988,4.9051,48400.0
2013-05-17 14:45:00,7.72,7.74,7.72,7.73,19700.0,4.8988,4.9115,4.8988,4.9051,19700.0
2013-05-17 14:50:00,7.73,7.74,7.72,7.72,155900.0,4.9051,4.9115,4.8988,4.8988,155900.0
2013-05-17 14:55:00,7.73,7.74,7.72,7.74,78600.0,4.9051,4.9115,4.8988,4.9115,78600.0
2013-05-17 15:00:00,7.74,7.74,7.73,7.73,163100.0,4.9115,4.9115,4.9051,4.9051,163100.0
2013-05-17 15:05:00,7.73,7.74,7.72,7.72,59100.0,4.9051,4.9115,4.8988,4.8988,59100.0
2013-05-17 15:10:00,7.73,7.73,7.72,7.72,27600.0,4.9051,4.9051,4.8988,4.8988,27600.0
2013-05-17 15:15:00,7.72,7.73,7.72,7.73,36600.0,4.8988,4.9051,4.8988,4.9051,36600.0
2013-05-17 15:20:00,7.73,7.73,7.72,7.73,64600.0,4.9051,4.9051,4.8988,4.9051,64600.0
2013-05-17 15:25:00,7.73,7.73,7.72,7.72,36000.0,4.9051,4.9051,4.8988,4.8988,36000.0
2013-05-17 15:30:00,7.73,7.75,7.72,7.75,103400.0,4.9051,4.9178,4.8988,4.9178,103400.0
2013-05-17 15:35:00,7.75,7.75,7.74,7.74,95400.0,4.9178,4.9178,4.9115,4.9115,95400.0
2013-05-17 15:40:00,7.75,7.75,7.74,7.74,69500.0,4.9178,4.9178,4.9115,4.9115,69500.0
2013-05-17 15:45:00,7.75,7.75,7.74,7.74,73300.0,4.9178,4.9178,4.9115,4.9115,73300.0
2013-05-17 15:50:00,7.74,7.75,7.73,7.73,252500.0,4.9115,4.9178,4.9051,4.9051,252500.0
2013-05-17 15:55:00,7.73,7.74,7.72,7.73,521300.0,4.9051,4.9115,4.8988,4.9051,521300.0
2013-05-20 09:30:00,7.7,7.73,7.69,7.7,177100.0,4.8861,4.9051,4.8797,4.8861,177100.0
2013-05-20 09:35:00,7.71,7.71,7.7,7.7,83500.0,4.8924,4.8924,4.8861,4.8861,83500.0
2013-05-20 09:40:00,7.71,7.72,7.7,7.71,40500.0,4.8924,4.8988,4.8861,4.8924,40500.0
2013-05-20 09:45:00,7.71,7.71,7.7,7.71,15900.0,4.8924,4.8924,4.8861,4.8924,15900.0
2013-05-20 09:50:00,7.71,7.72,7.7,7.72,83900.0,4.8924,4.8988,4.8861,4.8988,83900.0
2013-05-20 09:55:00,7.72,7.74,7.71,7.74,70600.0,4.8988,4.9115,4.8924,4.9115,70600.0
2013-05-20 10:00:00,7.74,7.75,7.73,7.74,98200.0,4.9115,4.9178,4.9051,4.9115,98200.0
2013-05-20 10:05:00,7.73,7.74,7.73,7.74,8500.0,4.9051,4.9115,4.9051,4.9115,8500.0
2013-05-20 10:10:00,7.74,7.75,7.73,7.75,118300.0,4.9115,4.9178,4.9051,4.9178,118300.0
2013-05-20 10:15:00,7.74,7.75,7.74,7.75,20800.0,4.9115,4.9178,4.9115,4.9178,20800.0
2013-05-20 10:20:00,7.75,7.75,7.72,7.72,83400.0,4.9178,4.9178,4.8988,4.8988,83400.0
2013-05-20 10:25:00,7.72,7.73,7.72,7.73,38700.0,4.8988,4.9051,4.8988,4.9051,38700.0
2013-05-20 10:30:00,7.73,7.73,7.72,7.73,29600.0,4.9051,4.9051,4.8988,4.9051,29600.0
2013-05-20 10:35:00,7.72,7.73,7.72,7.73,27400.0,4.8988,4.9051,4.8988,4.9051,27400.0
2013-05-20 10:40:00,7.72,7.74,7.72,7.74,79900.0,4.8988,4.9115,4.8988,4.9115,79900.0
2013-05-20 10:45:00,7.74,7.74,7.73,7.74,61800.0,4.9115,4.9115,4.9051,4.9115,61800.0
2013-05-20 10:50:00,7.74,7.75,7.73,7.74,105800.0,4.9115,4.9178,4.9051,4.9115,105800.0
2013-05-20 10:55:00,7.74,7.74,7.73,7.74,11800.0,4.9115,4.9115,4.9051,4.9115,11800.0
2013-05-20 11:00:00,7.74,7.75,7.73,7.75,61400.0,4.9115,4.9178,4.9051,4.9178,61400.0
2013-05-20 11:05:00,7.75,7.76,7.75,7.75,190700.0,4.9178,4.9242,4.9178,4.9178,190700.0
2013-05-20 11:10:00,7.76,7.77,7.74,7.74,138200.0,4.9242,4.9305,4.9115,4.9115,138200.0
2013-05-20 11:15:00,7.74,7.76,7.74,7.75,236500.0,4.9115,4.9242,4.9115,4.9178,236500.0
2013-05-20 11:20:00,7.76,7.76,7.74,7.74,150600.0,4.9242,4.9242,4.9115,4.9115,150600.0
2013-05-20 11:25:00,7.74,7.75,7.73,7.75,372500.0,4.9115,4.9178,4.9051,4.9178,372500.0
2013-05-20 11:30:00,7.75,7.75,7.74,7.75,16000.0,4.9178,4.9178,4.9115,4.9178,16000.0
2013-05-20 11:35:00,7.74,7.75,7.74,7.75,32100.0,4.9115,4.9178,4.9115,4.9178,32100.0
2013-05-20 11:40:00,7.75,7.76,7.74,7.75,42400.0,4.9178,4.9242,4.9115,4.9178,42400.0
2013-05-20 11:45:00,7.75,7.77,7.75,7.77,54600.0,4.9178,4.9305,4.9178,4.9305,54600.0
2013-05-20 11:50:00,7.77,7.77,7.76,7.77,22600.0,4.9305,4.9305,4.9242,4.9305,22600.0
2013-05-20 11:55:00,7.77,7.77,7.76,7.76,30300.0,4.9305,4.9305,4.9242,4.9242,30300.0
2013-05-20 12:00:00,7.77,7.78,7.76,7.78,36000.0,4.9305,4.9368,4.9242,4.9368,36000.0
2013-05-20 12:05:00,7.78,7.78,7.77,7.78,10600.0,4.9368,4.9368,4.9305,4.9368,10600.0
2013-05-20 12:10:00,7.78,7.78,7.76,7.76,67600.0,4.9368,4.9368,4.9242,4.9242,67600.0
2013-05-20 12:15:00,7.76,7.77,7.75,7.75,77100.0,4.9242,4.9305,4.9178,4.9178,77100.0
2013-05-20 12:20:00,7.76,7.77,7.75,7.77,54000.0,4.9242,4.9305,4.9178,4.9305,54000.0
2013-05-20 12:25:00,7.76,7.77,7.76,7.77,37600.0,4.9242,4.9305,4.9242,4.9305,37600.0
2013-05-20 12:30:00,7.77,7.77,7.76,7.77,17400.0,4.9305,4.9305,4.9242,4.9305,17400.0
2013-05-20 12:35:00,7.76,7.77,7.75,7.76,53600.0,4.9242,4.9305,4.9178,4.9242,53600.0
2013-05-20 12:40:00,7.75,7.76,7.75,7.75,32600.0,4.9178,4.9242,4.9178,4.9178,32600.0
2013-05-20 12:45:00,7.76,7.76,7.75,7.76,10100.0,4.9242,4.9242,4.9178,4.9242,10100.0
2013-05-20 12:50:00,7.76,7.76,7.75,7.75,39900.0,4.9242,4.9242,4.9178,4.9178,39900.0
2013-05-20 12:55:00,7.76,7.76,7.75,7.75,20500.0,4.9242,4.9242,4.9178,4.9178,20500.0
2013-05-20 13:00:00,7.76,7.76,7.75,7.75,27000.0,4.9242,4.9242,4.9178,4.9178,27000.0
2013-05-20 13:05:00,7.75,7.77,7.75,7.77,248300.0,4.9178,4.9305,4.9178,4.9305,248300.0
2013-05-20 13:10:00,7.77,7.77,7.76,7.77,9900.0,4.9305,4.9305,4.9242,4.9305,9900.0
2013-05-20 13:15:00,7.77,7.77,7.75,7.75,72100.0,4.9305,4.9305,4.9178,4.9178,72100.0
2013-05-20 13:20:00,7.76,7.76,7.75,7.76,10600.0,4.9242,4.9242,4.9178,4.9242,10600.0
2013-05-20 13:25:00,7.76,7.76,7.74,7.75,126100.0,4.9242,4.9242,4.9115,4.9178,126100.0
2013-05-20 13:30:00,7.75,7.75,7.74,7.75,92600.0,4.9178,4.9178,4.9115,4.9178,92600.0
2013-05-20 13:35:00,7.75,7.77,7.74,7.76,78200.0,4.9178,4.9305,4.9115,4.9242,78200.0
2013-05-20 13:40:00,7.77,7.77,7.73,7.75,259700.0,4.9305,4.9305,4.9051,4.9178,259700.0
2013-05-20 13:45:00,7.75,7.75,7.74,7.74,41400.0,4.9178,4.9178,4.9115,4.9115,41400.0
2013-05-20 13:50:00,7.75,7.76,7.74,7.74,160500.0,4.9178,4.9242,4.9115,4.9115,160500.0
2013-05-20 13:55:00,7.75,7.75,7.74,7.75,62300.0,4.9178,4.9178,4.9115,4.9178,62300.0
2013-05-20 14:00:00,7.74,7.75,7.73,7.73,68300.0,4.9115,4.9178,4.9051,4.9051,68300.0
2013-05-20 14:05:00,7.73,7.74,7.72,7.73,69000.0,4.9051,4.9115,4.8988,4.9051,69000.0
2013-05-20 14:10:00,7.74,7.74,7.73,7.74,25500.0,4.9115,4.9115,4.9051,4.9115,25500.0
2013-05-20 14:15:00,7.73,7.74,7.73,7.74,36100.0,4.9051,4.9115,4.9051,4.9115,36100.0
2013-05-20 14:20:00,7.73,7.75,7.73,7.74,69400.0,4.9051,4.9178,4.9051,4.9115,69400.0
2013-05-20 14:25:00,7.75,7.75,7.74,7.75,16200.0,4.9178,4.9178,4.9115,4.9178,16200.0
2013-05-20 14:30:00,7.75,7.75,7.74,7.75,30000.0,4.9178,4.9178,4.9115,4.9178,30000.0
2013-05-20 14:35:00,7.75,7.75,7.73,7.73,103200.0,4.9178,4.9178,4.9051,4.9051,103200.0
2013-05-20 14:40:00,7.73,7.74,7.72,7.74,78400.0,4.9051,4.9115,4.8988,4.9115,78400.0
2013-05-20 14:45:00,7.74,7.74,7.73,7.74,16600.0,4.9115,4.9115,4.9051,4.9115,16600.0
2013-05-20 14:50:00,7.74,7.75,7.74,7.74,113900.0,4.9115,4.9178,4.9115,4.9115,113900.0
2013-05-20 14:55:00,7.75,7.75,7.73,7.73,42000.0,4.9178,4.9178,4.9051,4.9051,42000.0
2013-05-20 15:00:00,7.73,7.75,7.73,7.74,141400.0,4.9051,4.9178,4.9051,4.9115,141400.0
2013-05-20 15:05:00,7.74,7.74,7.73,7.74,16700.0,4.9115,4.9115,4.9051,4.9115,16700.0
2013-05-20 15:10:00,7.74,7.75,7.73,7.75,47300.0,4.9115,4.9178,4.9051,4.9178,47300.0
2013-05-20 15:15:00,7.75,7.75,7.74,7.75,13300.0,4.9178,4.9178,4.9115,4.9178,13300.0
2013-05-20 15:20:00,7.75,7.75,7.74,7.74,46600.0,4.9178,4.9178,4.9115,4.9115,46600.0
2013-05-20 15:25:00,7.74,7.75,7.74,7.75,38900.0,4.9115,4.9178,4.9115,4.9178,38900.0
2013-05-20 15:30:00,7.75,7.75,7.74,7.74,57300.0,4.9178,4.9178,4.9115,4.9115,57300.0
2013-05-20 15:35:00,7.75,7.75,7.74,7.75,46200.0,4.9178,4.9178,4.9115,4.9178,46200.0
2013-05-20 15:40:00,7.75,7.75,7.74,7.74,79900.0,4.9178,4.9178,4.9115,4.9115,79900.0
2013-05-20 15:45:00,7.75,7.75,7.73,7.73,123300.0,4.9178,4.9178,4.9051,4.9051,123300.0
2013-05-20 15:50:00,7.73,7.74,7.72,7.72,179600.0,4.9051,4.9115,4.8988,4.8988,179600.0
2013-05-20 15:55:00,7.72,7.73,7.71,7.73,400200.0,4.8988,4.9051,4.8924,4.9051,400200.0
2013-05-21 09:30:00,7.7,7.75,7.65,7.69,528100.0,4.8861,4.9178,4.8544,4.8797,528100.0
2013-05-21 09:35:00,7.7,7.72,7.68,7.69,154300.0,4.8861,4.8988,4.8734,4.8797,154300.0
2013-05-21 09:40:00,7.69,7.7,7.67,7.68,595400.0,4.8797,4.8861,4.867,4.8734,595400.0
2013-05-21 09:45:00,7.68,7.69,7.68,7.69,135000.0,4.8734,4.8797,4.8734,4.8797,135000.0
2013-05-21 09:50:00,7.69,7.7,7.68,7.69,201300.0,4.8797,4.8861,4.8734,4.8797,201300.0
2013-05-21 09:55:00,7.69,7.7,7.69,7.7,97200.0,4.8797,4.8861,4.8797,4.8861,97200.0
2013-05-21 10:00:00,7.7,7.71,7.7,7.7,54600.0,4.8861,4.8924,4.8861,4.8861,54600.0
2013-05-21 10:05:00,7.71,7.71,7.68,7.68,168600.0,4.8924,4.8924,4.8734,4.8734,168600.0
2013-05-21 10:10:00,7.69,7.7,7.68,7.69,148900.0,4.8797,4.8861,4.8734,4.8797,148900.0
2013-05-21 10:15:00,7.7,7.71,7.69,7.71,84200.0,4.8861,4.8924,4.8797,4.8924,84200.0
2013-05-21 10:20:00,7.71,7.72,7.7,7.71,93900.0,4.8924,4.8988,4.8861,4.8924,93900.0
2013-05-21 10:25:00,7.72,7.72,7.71,7.72,41800.0,4.8988,4.8988,4.8924,4.8988,41800.0
2013-05-21 10:30:00,7.72,7.72,7.68,7.69,152500.0,4.8988,4.8988,4.8734,4.8797,152500.0
2013-05-21 10:35:00,7.69,7.69,7.66,7.68,269600.0,4.8797,4.8797,4.8607,4.8734,269600.0
2013-05-21 10:40:00,7.68,7.7,7.68,7.7,49700.0,4.8734,4.8861,4.8734,4.8861,49700.0
2013-05-21 10:45:00,7.69,7.7,7.68,7.69,73100.0,4.8797,4.8861,4.8734,4.8797,73100.0
2013-05-21 10:50:00,7.69,7.69,7.68,7.69,77100.0,4.8797,4.8797,4.8734,4.8797,77100.0
2013-05-21 10:55:00,7.68,7.7,7.68,7.7,67100.0,4.8734,4.8861,4.8734,4.8861,67100.0
2013-05-21 11:00:00,7.7,7.7,7.69,7.7,19200.0,4.8861,4.8861,4.8797,4.8861,19200.0
2013-05-21 11:05:00,7.7,7.7,7.69,7.7,14600.0,4.8861,4.8861,4.8797,4.8861,14600.0
2013-05-21 11:10:00,7.7,7.7,7.67,7.68,230900.0,4.8861,4.8861,4.867,4.8734,230900.0
2013-05-21 11:15:00,7.67,7.69,7.67,7.69,148000.0,4.867,4.8797,4.867,4.8797,148000.0
2013-05-21 11:20:00,7.68,7.69,7.68,7.68,140400.0,4.8734,4.8797,4.8734,4.8734,140400.0
2013-05-21 11:25:00,7.68,7.69,7.68,7.68,83200.0,4.8734,4.8797,4.8734,4.8734,83200.0
2013-05-21 11:30:00,7.68,7.7,7.68,7.7,77200.0,4.8734,4.8861,4.8734,4.8861,77200.0
2013-05-21 11:35:00,7.7,7.71,7.7,7.7,69000.0,4.8861,4.8924,4.8861,4.8861,69000.0
2013-05-21 11:40:00,7.71,7.71,7.7,7.71,14100.0,4.8924,4.8924,4.8861,4.8924,14100.0
2013-05-21 11:45:00,7.71,7.71,7.7,7.7,32800.0,4.8924,4.8924,4.8861,4.8861,32800.0
2013-05-21 11:50:00,7.71,7.71,7.7,7.71,31000.0,4.8924,4.8924,4.8861,4.8924,31000.0
2013-05-21 11:55:00,7.71,7.71,7.7,7.7,40200.0,4.8924,4.8924,4.8861,4.8861,40200.0
2013-05-21 12:00:00,7.71,7.71,7.7,7.71,8200.0,4.8924,4.8924,4.8861,4.8924,8200.0
2013-05-21 12:05:00,7.7,7.71,7.7,7.71,21000.0,4.8861,4.8924,4.8861,4.8924,21000.0
2013-05-21 12:10:00,7.71,7.71,7.7,7.71,11100.0,4.8924,4.8924,4.8861,4.8924,11100.0
2013-05-21 12:15:00,7.71,7.71,7.7,7.71,9300.0,4.8924,4.8924,4.8861,4.8924,9300.0
2013-05-21 12:20:00,7.71,7.71,7.7,7.71,31600.0,4.8924,4.8924,4.8861,4.8924,31600.0
2013-05-21 12:25:00,7.71,7.72,7.7,7.72,86600.0,4.8924,4.8988,4.8861,4.8988,86600.0
2013-05-21 12:30:00,7.72,7.72,7.7,7.7,177400.0,4.8988,4.8988,4.8861,4.8861,177400.0
2013-05-21 12:35:00,7.72,7.72,7.7,7.7,12100.0,4.8988,4.8988,4.8861,4.8861,12100.0
2013-05-21 12:40:00,7.71,7.71,7.68,7.69,209600.0,4.8924,4.8924,4.8734,4.8797,209600.0
2013-05-21 12:45:00,7.69,7.7,7.68,7.68,161000.0,4.8797,4.8861,4.8734,4.8734,161000.0
2013-05-21 12:50:00,7.68,7.69,7.68,7.68,66400.0,4.8734,4.8797,4.8734,4.8734,66400.0
2013-05-21 12:55:00,7.69,7.7,7.68,7.69,86700.0,4.8797,4.8861,4.8734,4.8797,86700.0
2013-05-21 13:00:00,7.7,7.7,7.69,7.7,17900.0,4.8861,4.8861,4.8797,4.8861,17900.0
2013-05-21 13:05:00,7.7,7.71,7.69,7.71,205400.0,4.8861,4.8924,4.8797,4.8924,205400.0
2013-05-21 13:10:00,7.71,7.71,7.69,7.7,64300.0,4.8924,4.8924,4.8797,4.8861,64300.0
2013-05-21 13:15:00,7.69,7.7,7.69,7.7,31200.0,4.8797,4.8861,4.8797,4.8861,31200.0
2013-05-21 13:20:00,7.7,7.7,7.69,7.69,23300.0,4.8861,4.8861,4.8797,4.8797,23300.0
2013-05-21 13:25:00,7.7,7.7,7.69,7.7,39900.0,4.8861,4.8861,4.8797,4.8861,39900.0
2013-05-21 13:30:00,7.7,7.71,7.69,7.71,179500.0,4.8861,4.8924,4.8797,4.8924,179500.0
2013-05-21 13:35:00,7.71,7.71,7.7,7.71,33100.0,4.8924,4.8924,4.8861,4.8924,33100.0
2013-05-21 13:40:00,7.71,7.71,7.7,7.71,25500.0,4.8924,4.8924,4.8861,4.8924,25500.0
2013-05-21 13:45:00,7.71,7.71,7.7,7.71,22500.0,4.8924,4.8924,4.8861,4.8924,22500.0
2013-05-21 13:50:00,7.71,7.71,7.7,7.71,12200.0,4.8924,4.8924,4.8861,4.8924,12200.0
2013-05-21 13:55:00,7.71,7.71,7.7,7.71,26300.0,4.8924,4.8924,4.8861,4.8924,26300.0
2013-05-21 14:00:00,7.71,7.71,7.7,7.71,17900.0,4.8924,4.8924,4.8861,4.8924,17900.0
2013-05-21 14:05:00,7.71,7.71,7.7,7.71,78100.0,4.8924,4.8924,4.8861,4.8924,78100.0
2013-05-21 14:10:00,7.71,7.71,7.7,7.71,39200.0,4.8924,4.8924,4.8861,4.8924,39200.0
2013-05-21 14:15:00,7.71,7.73,7.7,7.73,139300.0,4.8924,4.9051,4.8861,4.9051,139300.0
2013-05-21 14:20:00,7.73,7.73,7.72,7.72,197100.0,4.9051,4.9051,4.8988,4.8988,197100.0
2013-05-21 14:25:00,7.73,7.73,7.72,7.72,21600.0,4.9051,4.9051,4.8988,4.8988,21600.0
2013-05-21 14:30:00,7.72,7.73,7.72,7.72,135800.0,4.8988,4.9051,4.8988,4.8988,135800.0
2013-05-21 14:35:00,7.72,7.73,7.71,7.73,87300.0,4.8988,4.9051,4.8924,4.9051,87300.0
2013-05-21 14:40:00,7.73,7.73,7.72,7.73,17100.0,4.9051,4.9051,4.8988,4.9051,17100.0
2013-05-21 14:45:00,7.73,7.73,7.72,7.73,765000.0,4.9051,4.9051,4.8988,4.9051,765000.0
2013-05-21 14:50:00,7.73,7.73,7.72,7.73,10400.0,4.9051,4.9051,4.8988,4.9051,10400.0
2013-05-21 14:55:00,7.73,7.73,7.72,7.73,32300.0,4.9051,4.9051,4.8988,4.9051,32300.0
2013-05-21 15:00:00,7.72,7.73,7.71,7.71,123500.0,4.8988,4.9051,4.8924,4.8924,123500.0
2013-05-21 15:05:00,7.7,7.71,7.7,7.7,42700.0,4.8861,4.8924,4.8861,4.8861,42700.0
2013-05-21 15:10:00,7.7,7.72,7.7,7.71,198100.0,4.8861,4.8988,4.8861,4.8924,198100.0
2013-05-21 15:15:00,7.72,7.72,7.71,7.71,52000.0,4.8988,4.8988,4.8924,4.8924,52000.0
2013-05-21 15:20:00,7.71,7.72,7.7,7.7,55300.0,4.8924,4.8988,4.8861,4.8861,55300.0
2013-05-21 15:25:00,7.71,7.71,7.7,7.71,43700.0,4.8924,4.8924,4.8861,4.8924,43700.0
2013-05-21 15:30:00,7.7,7.71,7.7,7.7,32900.0,4.8861,4.8924,4.8861,4.8861,32900.0
2013-05-21 15:35:00,7.7,7.71,7.7,7.71,60400.0,4.8861,4.8924,4.8861,4.8924,60400.0
2013-05-21 15:40:00,7.7,7.71,7.7,7.71,58900.0,4.8861,4.8924,4.8861,4.8924,58900.0
2013-05-21 15:45:00,7.7,7.71,7.69,7.7,139700.0,4.8861,4.8924,4.8797,4.8861,139700.0
2013-05-21 15:50:00,7.69,7.7,7.69,7.7,119100.0,4.8797,4.8861,4.8797,4.8861,119100.0
2013-05-21 15:55:00,7.69,7.71,7.68,7.69,513100.0,4.8797,4.8924,4.8734,4.8797,513100.0
2013-05-22 09:30:00,7.69,7.72,7.68,7.72,262600.0,4.8797,4.8988,4.8734,4.8988,262600.0
2013-05-22 09:35:00,7.71,7.72,7.68,7.71,553100.0,4.8924,4.8988,4.8734,4.8924,553100.0
2013-05-22 09:40:00,7.71,7.73,7.71,7.73,76000.0,4.8924,4.9051,4.8924,4.9051,76000.0
2013-05-22 09:45:00,7.72,7.73,7.72,7.73,123200.0,4.8988,4.9051,4.8988,4.9051,123200.0
2013-05-22 09:50:00,7.73,7.74,7.72,7.74,95400.0,4.9051,4.9115,4.8988,4.9115,95400.0
2013-05-22 09:55:00,7.74,7.74,7.72,7.73,39600.0,4.9115,4.9115,4.8988,4.9051,39600.0
2013-05-22 10:00:00,7.72,7.76,7.72,7.76,366900.0,4.8988,4.9242,4.8988,4.9242,366900.0
2013-05-22 10:05:00,7.76,7.77,7.75,7.77,354600.0,4.9242,4.9305,4.9178,4.9305,354600.0
2013-05-22 10:10:00,7.77,7.8,7.76,7.8,152600.0,4.9305,4.9495,4.9242,4.9495,152600.0
2013-05-22 10:15:00,7.79,7.8,7.78,7.78,140100.0,4.9432,4.9495,4.9368,4.9368,140100.0
2013-05-22 10:20:00,7.79,7.79,7.78,7.79,78800.0,4.9432,4.9432,4.9368,4.9432,78800.0
2013-05-22 10:25:00,7.79,7.81,7.78,7.8,145700.0,4.9432,4.9559,4.9368,4.9495,145700.0
2013-05-22 10:30:00,7.8,7.81,7.78,7.79,226200.0,4.9495,4.9559,4.9368,4.9432,226200.0
2013-05-22 10:35:00,7.78,7.79,7.74,7.75,273200.0,4.9368,4.9432,4.9115,4.9178,273200.0
2013-05-22 10:40:00,7.76,7.78,7.75,7.78,640900.0,4.9242,4.9368,4.9178,4.9368,640900.0
2013-05-22 10:45:00,7.78,7.78,7.74,7.75,558200.0,4.9368,4.9368,4.9115,4.9178,558200.0
2013-05-22 10:50:00,7.76,7.76,7.74,7.75,42700.0,4.9242,4.9242,4.9115,4.9178,42700.0
2013-05-22 10:55:00,7.74,7.77,7.73,7.75,146500.0,4.9115,4.9305,4.9051,4.9178,146500.0
2013-05-22 11:00:00,7.75,7.76,7.75,7.76,70500.0,4.9178,4.9242,4.9178,4.9242,70500.0
2013-05-22 11:05:00,7.76,7.77,7.75,7.77,19500.0,4.9242,4.9305,4.9178,4.9305,19500.0
2013-05-22 11:10:00,7.77,7.78,7.76,7.78,175300.0,4.9305,4.9368,4.9242,4.9368,175300.0
2013-05-22 11:15:00,7.77,7.78,7.75,7.76,41800.0,4.9305,4.9368,4.9178,4.9242,41800.0
2013-05-22 11:20:00,7.76,7.77,7.75,7.77,26600.0,4.9242,4.9305,4.9178,4.9305,26600.0
2013-05-22 11:25:00,7.77,7.78,7.76,7.78,42700.0,4.9305,4.9368,4.9242,4.9368,42700.0
2013-05-22 11:30:00,7.78,7.79,7.77,7.77,97300.0,4.9368,4.9432,4.9305,4.9305,97300.0
2013-05-22 11:35:00,7.77,7.78,7.76,7.78,63500.0,4.9305,4.9368,4.9242,4.9368,63500.0
2013-05-22 11:40:00,7.78,7.78,7.77,7.77,7100.0,4.9368,4.9368,4.9305,4.9305,7100.0
2013-05-22 11:45:00,7.78,7.8,7.78,7.79,175400.0,4.9368,4.9495,4.9368,4.9432,175400.0
2013-05-22 11:50:00,7.79,7.79,7.77,7.77,75100.0,4.9432,4.9432,4.9305,4.9305,75100.0
2013-05-22 11:55:00,7.77,7.78,7.76,7.76,123400.0,4.9305,4.9368,4.9242,4.9242,123400.0
2013-05-22 12:00:00,7.76,7.77,7.76,7.77,8900.0,4.9242,4.9305,4.9242,4.9305,8900.0
2013-05-22 12:05:00,7.77,7.77,7.76,7.76,23200.0,4.9305,4.9305,4.9242,4.9242,23200.0
2013-05-22 12:10:00,7.76,7.76,7.75,7.76,54700.0,4.9242,4.9242,4.9178,4.9242,54700.0
2013-05-22 12:15:00,7.75,7.76,7.75,7.75,13400.0,4.9178,4.9242,4.9178,4.9178,13400.0
2013-05-22 12:20:00,7.76,7.76,7.75,7.76,16100.0,4.9242,4.9242,4.9178,4.9242,16100.0
2013-05-22 12:25:00,7.76,7.76,7.75,7.75,20600.0,4.9242,4.9242,4.9178,4.9178,20600.0
2013-05-22 12:30:00,7.75,7.76,7.75,7.76,9500.0,4.9178,4.9242,4.9178,4.9242,9500.0
2013-05-22 12:35:00,7.75,7.76,7.74,7.75,120300.0,4.9178,4.9242,4.9115,4.9178,120300.0
2013-05-22 12:40:00,7.74,7.75,7.72,7.73,220300.0,4.9115,4.9178,4.8988,4.9051,220300.0
2013-05-22 12:45:00,7.73,7.74,7.72,7.72,170300.0,4.9051,4.9115,4.8988,4.8988,170300.0
2013-05-22 12:50:00,7.72,7.73,7.71,7.71,171500.0,4.8988,4.9051,4.8924,4.8924,171500.0
2013-05-22 12:55:00,7.71,7.73,7.71,7.73,55700.0,4.8924,4.9051,4.8924,4.9051,55700.0
2013-05-22 13:00:00,7.73,7.74,7.72,7.73,127700.0,4.9051,4.9115,4.8988,4.9051,127700.0
2013-05-22 13:05:00,7.72,7.73,7.71,7.71,37100.0,4.8988,4.9051,4.8924,4.8924,37100.0
2013-05-22 13:10:00,7.71,7.72,7.7,7.7,42500.0,4.8924,4.8988,4.8861,4.8861,42500.0
2013-05-22 13:15:00,7.7,7.71,7.69,7.7,49100.0,4.8861,4.8924,4.8797,4.8861,49100.0
2013-05-22 13:20:00,7.69,7.7,7.69,7.7,43200.0,4.8797,4.8861,4.8797,4.8861,43200.0
2013-05-22 13:25:00,7.69,7.7,7.69,7.7,23900.0,4.8797,4.8861,4.8797,4.8861,23900.0
2013-05-22 13:30:00,7.7,7.7,7.67,7.67,54200.0,4.8861,4.8861,4.867,4.867,54200.0
2013-05-22 13:35:00,7.67,7.7,7.67,7.69,155300.0,4.867,4.8861,4.867,4.8797,155300.0
2013-05-22 13:40:00,7.69,7.69,7.65,7.66,132100.0,4.8797,4.8797,4.8544,4.8607,132100.0
2013-05-22 13:45:00,7.66,7.67,7.65,7.66,232100.0,4.8607,4.867,4.8544,4.8607,232100.0
2013-05-22 13:50:00,7.66,7.67,7.65,7.67,65200.0,4.8607,4.867,4.8544,4.867,65200.0
2013-05-22 13:55:00,7.67,7.67,7.66,7.67,13900.0,4.867,4.867,4.8607,4.867,13900.0
2013-05-22 14:00:00,7.67,7.68,7.63,7.63,318100.0,4.867,4.8734,4.8417,4.8417,318100.0
2013-05-22 14:05:00,7.64,7.65,7.63,7.64,391400.0,4.848,4.8544,4.8417,4.848,391400.0
2013-05-22 14:10:00,7.63,7.64,7.6,7.6,148700.0,4.8417,4.848,4.8226,4.8226,148700.0
2013-05-22 14:15:00,7.6,7.63,7.59,7.63,236200.0,4.8226,4.8417,4.8163,4.8417,236200.0
2013-05-22 14:20:00,7.62,7.64,7.62,7.63,127900.0,4.8353,4.848,4.8353,4.8417,127900.0
2013-05-22 14:25:00,7.63,7.63,7.61,7.62,79400.0,4.8417,4.8417,4.829,4.8353,79400.0
2013-05-22 14:30:00,7.61,7.63,7.61,7.62,48800.0,4.829,4.8417,4.829,4.8353,48800.0
2013-05-22 14:35:00,7.62,7.63,7.59,7.6,162600.0,4.8353,4.8417,4.8163,4.8226,162600.0
2013-05-22 14:40:00,7.61,7.61,7.58,7.6,98200.0,4.829,4.829,4.8099,4.8226,98200.0
2013-05-22 14:45:00,7.6,7.62,7.59,7.62,35800.0,4.8226,4.8353,4.8163,4.8353,35800.0
2013-05-22 14:50:00,7.61,7.62,7.61,7.62,7600.0,4.829,4.8353,4.829,4.8353,7600.0
2013-05-22 14:55:00,7.62,7.64,7.62,7.64,46300.0,4.8353,4.848,4.8353,4.848,46300.0
2013-05-22 15:00:00,7.64,7.64,7.61,7.61,99100.0,4.848,4.848,4.829,4.829,99100.0
2013-05-22 15:05:00,7.61,7.61,7.6,7.61,66500.0,4.829,4.829,4.8226,4.829,66500.0
2013-05-22 15:10:00,7.61,7.62,7.61,7.61,65400.0,4.829,4.8353,4.829,4.829,65400.0
2013-05-22 15:15:00,7.61,7.62,7.59,7.6,101800.0,4.829,4.8353,4.8163,4.8226,101800.0
2013-05-22 15:20:00,7.59,7.59,7.57,7.57,149400.0,4.8163,4.8163,4.8036,4.8036,149400.0
2013-05-22 15:25:00,7.57,7.58,7.53,7.53,372600.0,4.8036,4.8099,4.7782,4.7782,372600.0
2013-05-22 15:30:00,7.53,7.55,7.53,7.54,333800.0,4.7782,4.7909,4.7782,4.7846,333800.0
2013-05-22 15:35:00,7.54,7.57,7.53,7.56,229000.0,4.7846,4.8036,4.7782,4.7972,229000.0
2013-05-22 15:40:00,7.56,7.57,7.55,7.57,96900.0,4.7972,4.8036,4.7909,4.8036,96900.0
2013-05-22 15:45:00,7.57,7.57,7.52,7.52,466500.0,4.8036,4.8036,4.7719,4.7719,466500.0
2013-05-22 15:50:00,7.53,7.6,7.53,7.58,728700.0,4.7782,4.8226,4.7782,4.8099,728700.0
2013-05-22 15:55:00,7.59,7.59,7.55,7.55,375900.0,4.8163,4.8163,4.7909,4.7909,375900.0
2013-05-23 09:30:00,7.5,7.53,7.46,7.49,417800.0,4.7592,4.7782,4.7338,4.7528,417800.0
2013-05-23 09:35:00,7.49,7.5,7.43,7.45,292300.0,4.7528,4.7592,4.7148,4.7274,292300.0
2013-05-23 09:40:00,7.45,7.46,7.44,7.45,91400.0,4.7274,4.7338,4.7211,4.7274,91400.0
2013-05-23 09:45:00,7.46,7.46,7.44,7.44,321200.0,4.7338,4.7338,4.7211,4.7211,321200.0
2013-05-23 09:50:00,7.44,7.45,7.44,7.45,51500.0,4.7211,4.7274,4.7211,4.7274,51500.0
2013-05-23 09:55:00,7.45,7.45,7.44,7.45,58900.0,4.7274,4.7274,4.7211,4.7274,58900.0
2013-05-23 10:00:00,7.44,7.49,7.44,7.47,176400.0,4.7211,4.7528,4.7211,4.7401,176400.0
2013-05-23 10:05:00,7.47,7.49,7.47,7.49,120200.0,4.7401,4.7528,4.7401,4.7528,120200.0
2013-05-23 10:10:00,7.49,7.52,7.49,7.52,124400.0,4.7528,4.7719,4.7528,4.7719,124400.0
2013-05-23 10:15:00,7.52,7.52,7.5,7.51,68900.0,4.7719,4.7719,4.7592,4.7655,68900.0
2013-05-23 10:20:00,7.5,7.53,7.5,7.53,352900.0,4.7592,4.7782,4.7592,4.7782,352900.0
2013-05-23 10:25:00,7.53,7.55,7.52,7.54,242500.0,4.7782,4.7909,4.7719,4.7846,242500.0
2013-05-23 10:30:00,7.54,7.54,7.51,7.51,96100.0,4.7846,4.7846,4.7655,4.7655,96100.0
2013-05-23 10:35:00,7.52,7.52,7.51,7.51,21800.0,4.7719,4.7719,4.7655,4.7655,21800.0
2013-05-23 10:40:00,7.51,7.52,7.5,7.5,55300.0,4.7655,4.7719,4.7592,4.7592,55300.0
2013-05-23 10:45:00,7.5,7.5,7.49,7.49,114700.0,4.7592,4.7592,4.7528,4.7528,114700.0
2013-05-23 10:50:00,7.5,7.5,7.49,7.5,121900.0,4.7592,4.7592,4.7528,4.7592,121900.0
2013-05-23 10:55:00,7.5,7.5,7.47,7.47,419400.0,4.7592,4.7592,4.7401,4.7401,419400.0
2013-05-23 11:00:00,7.47,7.49,7.46,7.49,177400.0,4.7401,4.7528,4.7338,4.7528,177400.0
2013-05-23 11:05:00,7.49,7.49,7.48,7.48,59100.0,4.7528,4.7528,4.7465,4.7465,59100.0
2013-05-23 11:10:00,7.48,7.5,7.48,7.5,77100.0,4.7465,4.7592,4.7465,4.7592,77100.0
2013-05-23 11:15:00,7.5,7.51,7.49,7.5,84800.0,4.7592,4.7655,4.7528,4.7592,84800.0
2013-05-23 11:20:00,7.51,7.51,7.5,7.5,30500.0,4.7655,4.7655,4.7592,4.7592,30500.0
2013-05-23 11:25:00,7.51,7.51,7.5,7.5,88200.0,4.7655,4.7655,4.7592,4.7592,88200.0
2013-05-23 11:30:00,7.5,7.51,7.49,7.5,232600.0,4.7592,4.7655,4.7528,4.7592,232600.0
2013-05-23 11:35:00,7.5,7.5,7.49,7.5,18000.0,4.7592,4.7592,4.7528,4.7592,18000.0
2013-05-23 11:40:00,7.5,7.5,7.49,7.49,52500.0,4.7592,4.7592,4.7528,4.7528,52500.0
2013-05-23 11:45:00,7.49,7.5,7.49,7.49,10400.0,4.7528,4.7592,4.7528,4.7528,10400.0
2013-05-23 11:50:00,7.5,7.51,7.49,7.51,85300.0,4.7592,4.7655,4.7528,4.7655,85300.0
2013-05-23 11:55:00,7.51,7.51,7.5,7.5,38200.0,4.7655,4.7655,4.7592,4.7592,38200.0
2013-05-23 12:00:00,7.51,7.52,7.51,7.51,124400.0,4.7655,4.7719,4.7655,4.7655,124400.0
2013-05-23 12:05:00,7.52,7.55,7.51,7.54,196900.0,4.7719,4.7909,4.7655,4.7846,196900.0
2013-05-23 12:10:00,7.54,7.55,7.54,7.54,49500.0,4.7846,4.7909,4.7846,4.7846,49500.0
2013-05-23 12:15:00,7.54,7.54,7.52,7.53,86200.0,4.7846,4.7846,4.7719,4.7782,86200.0
2013-05-23 12:20:00,7.53,7.53,7.52,7.52,34300.0,4.7782,4.7782,4.7719,4.7719,34300.0
2013-05-23 12:25:00,7.52,7.53,7.52,7.52,45200.0,4.7719,4.7782,4.7719,4.7719,45200.0
2013-05-23 12:30:00,7.52,7.53,7.51,7.51,43600.0,4.7719,4.7782,4.7655,4.7655,43600.0
2013-05-23 12:35:00,7.52,7.52,7.5,7.51,28400.0,4.7719,4.7719,4.7592,4.7655,28400.0
2013-05-23 12:40:00,7.5,7.51,7.5,7.51,31600.0,4.7592,4.7655,4.7592,4.7655,31600.0
2013-05-23 12:45:00,7.5,7.51,7.5,7.5,28000.0,4.7592,4.7655,4.7592,4.7592,28000.0
2013-05-23 12:50:00,7.5,7.51,7.5,7.51,104000.0,4.7592,4.7655,4.7592,4.7655,104000.0
2013-05-23 12:55:00,7.51,7.52,7.51,7.52,13600.0,4.7655,4.7719,4.7655,4.7719,13600.0
2013-05-23 13:00:00,7.51,7.52,7.51,7.52,6900.0,4.7655,4.7719,4.7655,4.7719,6900.0
2013-05-23 13:05:00,7.51,7.52,7.5,7.5,56400.0,4.7655,4.7719,4.7592,4.7592,56400.0
2013-05-23 13:10:00,7.5,7.51,7.5,7.51,25200.0,4.7592,4.7655,4.7592,4.7655,25200.0
2013-05-23 13:15:00,7.51,7.51,7.49,7.5,52600.0,4.7655,4.7655,4.7528,4.7592,52600.0
2013-05-23 13:20:00,7.49,7.49,7.48,7.48,64400.0,4.7528,4.7528,4.7465,4.7465,64400.0
2013-05-23 13:25:00,7.48,7.49,7.48,7.49,17800.0,4.7465,4.7528,4.7465,4.7528,17800.0
2013-05-23 13:30:00,7.48,7.49,7.47,7.48,54700.0,4.7465,4.7528,4.7401,4.7465,54700.0
2013-05-23 13:35:00,7.48,7.49,7.47,7.48,189600.0,4.7465,4.7528,4.7401,4.7465,189600.0
2013-05-23 13:40:00,7.49,7.49,7.47,7.48,38700.0,4.7528,4.7528,4.7401,4.7465,38700.0
2013-05-23 13:45:00,7.47,7.48,7.47,7.48,18600.0,4.7401,4.7465,4.7401,4.7465,18600.0
2013-05-23 13:50:00,7.48,7.48,7.47,7.48,45900.0,4.7465,4.7465,4.7401,4.7465,45900.0
2013-05-23 13:55:00,7.48,7.49,7.47,7.49,188800.0,4.7465,4.7528,4.7401,4.7528,188800.0
2013-05-23 14:00:00,7.49,7.49,7.48,7.49,16600.0,4.7528,4.7528,4.7465,4.7528,16600.0
2013-05-23 14:05:00,7.49,7.5,7.49,7.5,111300.0,4.7528,4.7592,4.7528,4.7592,111300.0
2013-05-23 14:10:00,7.5,7.5,7.48,7.48,102200.0,4.7592,4.7592,4.7465,4.7465,102200.0
2013-05-23 14:15:00,7.49,7.49,7.48,7.49,46300.0,4.7528,4.7528,4.7465,4.7528,46300.0
2013-05-23 14:20:00,7.49,7.5,7.49,7.5,95300.0,4.7528,4.7592,4.7528,4.7592,95300.0
2013-05-23 14:25:00,7.5,7.5,7.49,7.5,38800.0,4.7592,4.7592,4.7528,4.7592,38800.0
2013-05-23 14:30:00,7.5,7.5,7.48,7.48,118100.0,4.7592,4.7592,4.7465,4.7465,118100.0
2013-05-23 14:35:00,7.48,7.49,7.48,7.48,48800.0,4.7465,4.7528,4.7465,4.7465,48800.0
2013-05-23 14:40:00,7.48,7.5,7.48,7.5,204300.0,4.7465,4.7592,4.7465,4.7592,204300.0
2013-05-23 14:45:00,7.5,7.51,7.49,7.51,124300.0,4.7592,4.7655,4.7528,4.7655,124300.0
2013-05-23 14:50:00,7.51,7.51,7.5,7.5,21300.0,4.7655,4.7655,4.7592,4.7592,21300.0
2013-05-23 14:55:00,7.5,7.51,7.5,7.51,26600.0,4.7592,4.7655,4.7592,4.7655,26600.0
2013-05-23 15:00:00,7.51,7.51,7.5,7.51,32500.0,4.7655,4.7655,4.7592,4.7655,32500.0
2013-05-23 15:05:00,7.51,7.51,7.49,7.5,144400.0,4.7655,4.7655,4.7528,4.7592,144400.0
2013-05-23 15:10:00,7.49,7.52,7.49,7.51,277300.0,4.7528,4.7719,4.7528,4.7655,277300.0
2013-05-23 15:15:00,7.51,7.52,7.5,7.5,94300.0,4.7655,4.7719,4.7592,4.7592,94300.0
2013-05-23 15:20:00,7.5,7.51,7.5,7.5,32000.0,4.7592,4.7655,4.7592,4.7592,32000.0
2013-05-23 15:25:00,7.5,7.51,7.5,7.5,56400.0,4.7592,4.7655,4.7592,4.7592,56400.0
2013-05-23 15:30:00,7.5,7.52,7.5,7.51,194800.0,4.7592,4.7719,4.7592,4.7655,194800.0
2013-05-23 15:35:00,7.51,7.51,7.49,7.5,89500.0,4.7655,4.7655,4.7528,4.7592,89500.0
2013-05-23 15:40:00,7.5,7.5,7.49,7.5,101300.0,4.7592,4.7592,4.7528,4.7592,101300.0
2013-05-23 15:45:00,7.5,7.51,7.49,7.51,224100.0,4.7592,4.7655,4.7528,4.7655,224100.0
2013-05-23 15:50:00,7.51,7.51,7.5,7.51,151400.0,4.7655,4.7655,4.7592,4.7655,151400.0
2013-05-23 15:55:00,7.51,7.52,7.5,7.51,319800.0,4.7655,4.7719,4.7592,4.7655,319800.0
2013-05-24 09:30:00,7.44,7.47,7.44,7.46,234800.0,4.7211,4.7401,4.7211,4.7338,234800.0
2013-05-24 09:35:00,7.45,7.48,7.44,7.47,213300.0,4.7274,4.7465,4.7211,4.7401,213300.0
2013-05-24 09:40:00,7.46,7.47,7.44,7.45,180500.0,4.7338,4.7401,4.7211,4.7274,180500.0
2013-05-24 09:45:00,7.46,7.46,7.44,7.45,62400.0,4.7338,4.7338,4.7211,4.7274,62400.0
2013-05-24 09:50:00,7.44,7.46,7.44,7.46,162200.0,4.7211,4.7338,4.7211,4.7338,162200.0
2013-05-24 09:55:00,7.45,7.47,7.45,7.47,60900.0,4.7274,4.7401,4.7274,4.7401,60900.0
2013-05-24 10:00:00,7.46,7.46,7.45,7.45,59100.0,4.7338,4.7338,4.7274,4.7274,59100.0
2013-05-24 10:05:00,7.45,7.46,7.44,7.46,184800.0,4.7274,4.7338,4.7211,4.7338,184800.0
2013-05-24 10:10:00,7.45,7.46,7.45,7.46,27900.0,4.7274,4.7338,4.7274,4.7338,27900.0
2013-05-24 10:15:00,7.46,7.46,7.45,7.46,40000.0,4.7338,4.7338,4.7274,4.7338,40000.0
2013-05-24 10:20:00,7.46,7.46,7.45,7.45,21800.0,4.7338,4.7338,4.7274,4.7274,21800.0
2013-05-24 10:25:00,7.46,7.49,7.45,7.47,223400.0,4.7338,4.7528,4.7274,4.7401,223400.0
2013-05-24 10:30:00,7.47,7.47,7.45,7.46,64800.0,4.7401,4.7401,4.7274,4.7338,64800.0
2013-05-24 10:35:00,7.46,7.47,7.45,7.47,50400.0,4.7338,4.7401,4.7274,4.7401,50400.0
2013-05-24 10:40:00,7.47,7.47,7.46,7.47,24000.0,4.7401,4.7401,4.7338,4.7401,24000.0
2013-05-24 10:45:00,7.46,7.47,7.45,7.46,466400.0,4.7338,4.7401,4.7274,4.7338,466400.0
2013-05-24 10:50:00,7.45,7.48,7.45,7.47,69500.0,4.7274,4.7465,4.7274,4.7401,69500.0
2013-05-24 10:55:00,7.48,7.49,7.46,7.49,173900.0,4.7465,4.7528,4.7338,4.7528,173900.0
2013-05-24 11:00:00,7.49,7.49,7.47,7.49,149400.0,4.7528,4.7528,4.7401,4.7528,149400.0
2013-05-24 11:05:00,7.48,7.5,7.48,7.5,30100.0,4.7465,4.7592,4.7465,4.7592,30100.0
2013-05-24 11:10:00,7.5,7.5,7.47,7.47,179300.0,4.7592,4.7592,4.7401,4.7401,179300.0
2013-05-24 11:15:00,7.48,7.49,7.47,7.49,53600.0,4.7465,4.7528,4.7401,4.7528,53600.0
2013-05-24 11:20:00,7.49,7.49,7.47,7.48,33900.0,4.7528,4.7528,4.7401,4.7465,33900.0
2013-05-24 11:25:00,7.48,7.48,7.47,7.48,15100.0,4.7465,4.7465,4.7401,4.7465,15100.0
2013-05-24 11:30:00,7.48,7.48,7.47,7.48,99900.0,4.7465,4.7465,4.7401,4.7465,99900.0
2013-05-24 11:35:00,7.47,7.48,7.47,7.48,11300.0,4.7401,4.7465,4.7401,4.7465,11300.0
2013-05-24 11:40:00,7.48,7.48,7.47,7.48,99100.0,4.7465,4.7465,4.7401,4.7465,99100.0
2013-05-24 11:45:00,7.48,7.48,7.47,7.48,4200.0,4.7465,4.7465,4.7401,4.7465,4200.0
2013-05-24 11:50:00,7.48,7.48,7.47,7.48,18200.0,4.7465,4.7465,4.7401,4.7465,18200.0
2013-05-24 11:55:00,7.48,7.5,7.47,7.49,141500.0,4.7465,4.7592,4.7401,4.7528,141500.0
2013-05-24 12:00:00,7.5,7.5,7.49,7.5,21200.0,4.7592,4.7592,4.7528,4.7592,21200.0
2013-05-24 12:05:00,7.49,7.5,7.49,7.5,3600.0,4.7528,4.7592,4.7528,4.7592,3600.0
2013-05-24 12:10:00,7.5,7.5,7.49,7.5,35200.0,4.7592,4.7592,4.7528,4.7592,35200.0
2013-05-24 12:15:00,7.5,7.5,7.49,7.5,20700.0,4.7592,4.7592,4.7528,4.7592,20700.0
2013-05-24 12:20:00,7.5,7.51,7.49,7.51,24700.0,4.7592,4.7655,4.7528,4.7655,24700.0
2013-05-24 12:25:00,7.51,7.52,7.5,7.52,28300.0,4.7655,4.7719,4.7592,4.7719,28300.0
2013-05-24 12:30:00,7.51,7.53,7.51,7.51,56100.0,4.7655,4.7782,4.7655,4.7655,56100.0
2013-05-24 12:35:00,7.52,7.52,7.49,7.5,30500.0,4.7719,4.7719,4.7528,4.7592,30500.0
2013-05-24 12:40:00,7.5,7.5,7.49,7.5,8000.0,4.7592,4.7592,4.7528,4.7592,8000.0
2013-05-24 12:45:00,7.5,7.5,7.49,7.5,23300.0,4.7592,4.7592,4.7528,4.7592,23300.0
2013-05-24 12:50:00,7.5,7.5,7.49,7.5,4700.0,4.7592,4.7592,4.7528,4.7592,4700.0
2013-05-24 12:55:00,7.5,7.5,7.49,7.49,20200.0,4.7592,4.7592,4.7528,4.7528,20200.0
2013-05-24 13:00:00,7.49,7.5,7.49,7.5,22900.0,4.7528,4.7592,4.7528,4.7592,22900.0
2013-05-24 13:05:00,7.5,7.5,7.49,7.5,14100.0,4.7592,4.7592,4.7528,4.7592,14100.0
2013-05-24 13:10:00,7.5,7.5,7.49,7.5,44300.0,4.7592,4.7592,4.7528,4.7592,44300.0
2013-05-24 13:15:00,7.5,7.51,7.5,7.51,9300.0,4.7592,4.7655,4.7592,4.7655,9300.0
2013-05-24 13:20:00,7.51,7.51,7.5,7.51,15900.0,4.7655,4.7655,4.7592,4.7655,15900.0
2013-05-24 13:25:00,7.51,7.51,7.5,7.5,9700.0,4.7655,4.7655,4.7592,4.7592,9700.0
2013-05-24 13:30:00,7.51,7.52,7.5,7.51,45400.0,4.7655,4.7719,4.7592,4.7655,45400.0
2013-05-24 13:35:00,7.51,7.52,7.51,7.51,6700.0,4.7655,4.7719,4.7655,4.7655,6700.0
2013-05-24 13:40:00,7.52,7.52,7.5,7.51,66600.0,4.7719,4.7719,4.7592,4.7655,66600.0
2013-05-24 13:45:00,7.51,7.52,7.5,7.52,29000.0,4.7655,4.7719,4.7592,4.7719,29000.0
2013-05-24 13:50:00,7.51,7.52,7.51,7.52,24000.0,4.7655,4.7719,4.7655,4.7719,24000.0
2013-05-24 13:55:00,7.52,7.52,7.51,7.52,20900.0,4.7719,4.7719,4.7655,4.7719,20900.0
2013-05-24 14:00:00,7.52,7.52,7.51,7.52,24300.0,4.7719,4.7719,4.7655,4.7719,24300.0
2013-05-24 14:05:00,7.52,7.53,7.51,7.53,47600.0,4.7719,4.7782,4.7655,4.7782,47600.0
2013-05-24 14:10:00,7.53,7.53,7.52,7.53,19700.0,4.7782,4.7782,4.7719,4.7782,19700.0
2013-05-24 14:15:00,7.53,7.55,7.52,7.54,61400.0,4.7782,4.7909,4.7719,4.7846,61400.0
2013-05-24 14:20:00,7.54,7.54,7.52,7.53,48800.0,4.7846,4.7846,4.7719,4.7782,48800.0
2013-05-24 14:25:00,7.53,7.53,7.52,7.53,22600.0,4.7782,4.7782,4.7719,4.7782,22600.0
2013-05-24 14:30:00,7.53,7.54,7.52,7.52,41900.0,4.7782,4.7846,4.7719,4.7719,41900.0
2013-05-24 14:35:00,7.52,7.53,7.52,7.52,64700.0,4.7719,4.7782,4.7719,4.7719,64700.0
2013-05-24 14:40:00,7.52,7.52,7.52,7.52,74600.0,4.7719,4.7719,4.7719,4.7719,74600.0
2013-05-24 14:45:00,7.52,7.52,7.51,7.52,22200.0,4.7719,4.7719,4.7655,4.7719,22200.0
2013-05-24 14:50:00,7.52,7.53,7.51,7.53,50100.0,4.7719,4.7782,4.7655,4.7782,50100.0
2013-05-24 14:55:00,7.53,7.53,7.53,7.53,9700.0,4.7782,4.7782,4.7782,4.7782,9700.0
2013-05-24 15:00:00,7.53,7.53,7.52,7.53,30100.0,4.7782,4.7782,4.7719,4.7782,30100.0
2013-05-24 15:05:00,7.53,7.54,7.53,7.54,40700.0,4.7782,4.7846,4.7782,4.7846,40700.0
2013-05-24 15:10:00,7.54,7.54,7.53,7.54,37600.0,4.7846,4.7846,4.7782,4.7846,37600.0
2013-05-24 15:15:00,7.54,7.54,7.53,7.54,34500.0,4.7846,4.7846,4.7782,4.7846,34500.0
2013-05-24 15:20:00,7.53,7.54,7.53,7.54,44700.0,4.7782,4.7846,4.7782,4.7846,44700.0
2013-05-24 15:25:00,7.53,7.54,7.52,7.53,63300.0,4.7782,4.7846,4.7719,4.7782,63300.0
2013-05-24 15:30:00,7.53,7.53,7.52,7.53,21900.0,4.7782,4.7782,4.7719,4.7782,21900.0
2013-05-24 15:35:00,7.52,7.53,7.51,7.52,81900.0,4.7719,4.7782,4.7655,4.7719,81900.0
2013-05-24 15:40:00,7.52,7.52,7.51,7.52,31000.0,4.7719,4.7719,4.7655,4.7719,31000.0
2013-05-24 15:45:00,7.51,7.52,7.51,7.52,37500.0,4.7655,4.7719,4.7655,4.7719,37500.0
2013-05-24 15:50:00,7.52,7.52,7.51,7.52,159600.0,4.7719,4.7719,4.7655,4.7719,159600.0
2013-05-24 15:55:00,7.52,7.54,7.51,7.54,306800.0,4.7719,4.7846,4.7655,4.7846,306800.0
2013-05-28 09:30:00,7.63,7.68,7.62,7.65,206900.0,4.8417,4.8734,4.8353,4.8544,206900.0
2013-05-28 09:35:00,7.66,7.68,7.65,7.66,487000.0,4.8607,4.8734,4.8544,4.8607,487000.0
2013-05-28 09:40:00,7.66,7.67,7.64,7.67,73300.0,4.8607,4.867,4.848,4.867,73300.0
2013-05-28 09:45:00,7.67,7.68,7.66,7.67,102400.0,4.867,4.8734,4.8607,4.867,102400.0
2013-05-28 09:50:00,7.68,7.68,7.65,7.65,353100.0,4.8734,4.8734,4.8544,4.8544,353100.0
2013-05-28 09:55:00,7.66,7.66,7.65,7.66,44100.0,4.8607,4.8607,4.8544,4.8607,44100.0
2013-05-28 10:00:00,7.66,7.66,7.65,7.65,37400.0,4.8607,4.8607,4.8544,4.8544,37400.0
2013-05-28 10:05:00,7.65,7.66,7.65,7.65,38300.0,4.8544,4.8607,4.8544,4.8544,38300.0
2013-05-28 10:10:00,7.65,7.66,7.64,7.66,124800.0,4.8544,4.8607,4.848,4.8607,124800.0
2013-05-28 10:15:00,7.66,7.67,7.65,7.67,60900.0,4.8607,4.867,4.8544,4.867,60900.0
2013-05-28 10:20:00,7.67,7.68,7.66,7.66,97400.0,4.867,4.8734,4.8607,4.8607,97400.0
2013-05-28 10:25:00,7.67,7.67,7.66,7.66,38700.0,4.867,4.867,4.8607,4.8607,38700.0
2013-05-28 10:30:00,7.67,7.67,7.66,7.66,30100.0,4.867,4.867,4.8607,4.8607,30100.0
2013-05-28 10:35:00,7.67,7.67,7.65,7.66,151800.0,4.867,4.867,4.8544,4.8607,151800.0
2013-05-28 10:40:00,7.65,7.66,7.65,7.65,48500.0,4.8544,4.8607,4.8544,4.8544,48500.0
2013-05-28 10:45:00,7.64,7.67,7.64,7.66,93200.0,4.848,4.867,4.848,4.8607,93200.0
2013-05-28 10:50:00,7.67,7.67,7.66,7.67,14100.0,4.867,4.867,4.8607,4.867,14100.0
2013-05-28 10:55:00,7.67,7.67,7.65,7.66,46800.0,4.867,4.867,4.8544,4.8607,46800.0
2013-05-28 11:00:00,7.66,7.66,7.65,7.65,58200.0,4.8607,4.8607,4.8544,4.8544,58200.0
2013-05-28 11:05:00,7.65,7.66,7.65,7.66,74300.0,4.8544,4.8607,4.8544,4.8607,74300.0
2013-05-28 11:10:00,7.66,7.66,7.65,7.66,18300.0,4.8607,4.8607,4.8544,4.8607,18300.0
2013-05-28 11:15:00,7.65,7.66,7.64,7.66,495800.0,4.8544,4.8607,4.848,4.8607,495800.0
2013-05-28 11:20:00,7.66,7.68,7.65,7.68,196200.0,4.8607,4.8734,4.8544,4.8734,196200.0
2013-05-28 11:25:00,7.68,7.68,7.67,7.68,38200.0,4.8734,4.8734,4.867,4.8734,38200.0
2013-05-28 11:30:00,7.68,7.68,7.67,7.68,14700.0,4.8734,4.8734,4.867,4.8734,14700.0
2013-05-28 11:35:00,7.68,7.68,7.66,7.67,33000.0,4.8734,4.8734,4.8607,4.867,33000.0
2013-05-28 11:40:00,7.67,7.67,7.66,7.67,36100.0,4.867,4.867,4.8607,4.867,36100.0
2013-05-28 11:45:00,7.67,7.67,7.66,7.67,60300.0,4.867,4.867,4.8607,4.867,60300.0
2013-05-28 11:50:00,7.67,7.67,7.66,7.67,24000.0,4.867,4.867,4.8607,4.867,24000.0
2013-05-28 11:55:00,7.67,7.67,7.66,7.66,145900.0,4.867,4.867,4.8607,4.8607,145900.0
2013-05-28 12:00:00,7.66,7.67,7.66,7.67,36000.0,4.8607,4.867,4.8607,4.867,36000.0
2013-05-28 12:05:00,7.67,7.67,7.66,7.66,9400.0,4.867,4.867,4.8607,4.8607,9400.0
2013-05-28 12:10:00,7.67,7.67,7.66,7.67,11500.0,4.867,4.867,4.8607,4.867,11500.0
2013-05-28 12:15:00,7.66,7.67,7.66,7.67,93600.0,4.8607,4.867,4.8607,4.867,93600.0
2013-05-28 12:20:00,7.67,7.67,7.66,7.67,26600.0,4.867,4.867,4.8607,4.867,26600.0
2013-05-28 12:25:00,7.67,7.67,7.64,7.66,468800.0,4.867,4.867,4.848,4.8607,468800.0
2013-05-28 12:30:00,7.65,7.66,7.65,7.66,19100.0,4.8544,4.8607,4.8544,4.8607,19100.0
2013-05-28 12:35:00,7.65,7.66,7.65,7.65,95400.0,4.8544,4.8607,4.8544,4.8544,95400.0
2013-05-28 12:40:00,7.66,7.67,7.65,7.67,61100.0,4.8607,4.867,4.8544,4.867,61100.0
2013-05-28 12:45:00,7.66,7.67,7.66,7.66,10400.0,4.8607,4.867,4.8607,4.8607,10400.0
2013-05-28 12:50:00,7.67,7.67,7.66,7.66,12500.0,4.867,4.867,4.8607,4.8607,12500.0
2013-05-28 12:55:00,7.67,7.67,7.66,7.66,10700.0,4.867,4.867,4.8607,4.8607,10700.0
2013-05-28 13:00:00,7.67,7.67,7.66,7.66,6100.0,4.867,4.867,4.8607,4.8607,6100.0
2013-05-28 13:05:00,7.66,7.67,7.66,7.67,61700.0,4.8607,4.867,4.8607,4.867,61700.0
2013-05-28 13:10:00,7.67,7.67,7.66,7.67,55400.0,4.867,4.867,4.8607,4.867,55400.0
2013-05-28 13:15:00,7.67,7.67,7.66,7.67,53000.0,4.867,4.867,4.8607,4.867,53000.0
2013-05-28 13:20:00,7.67,7.67,7.66,7.67,44400.0,4.867,4.867,4.8607,4.867,44400.0
2013-05-28 13:25:00,7.67,7.67,7.66,7.67,28400.0,4.867,4.867,4.8607,4.867,28400.0
2013-05-28 13:30:00,7.67,7.67,7.66,7.66,96900.0,4.867,4.867,4.8607,4.8607,96900.0
2013-05-28 13:35:00,7.67,7.67,7.65,7.66,105800.0,4.867,4.867,4.8544,4.8607,105800.0
2013-05-28 13:40:00,7.66,7.66,7.65,7.66,32800.0,4.8607,4.8607,4.8544,4.8607,32800.0
2013-05-28 13:45:00,7.66,7.66,7.65,7.65,33900.0,4.8607,4.8607,4.8544,4.8544,33900.0
2013-05-28 13:50:00,7.66,7.66,7.65,7.66,65800.0,4.8607,4.8607,4.8544,4.8607,65800.0
2013-05-28 13:55:00,7.66,7.66,7.64,7.64,166400.0,4.8607,4.8607,4.848,4.848,166400.0
2013-05-28 14:00:00,7.64,7.65,7.62,7.63,176600.0,4.848,4.8544,4.8353,4.8417,176600.0
2013-05-28 14:05:00,7.63,7.65,7.62,7.63,254600.0,4.8417,4.8544,4.8353,4.8417,254600.0
2013-05-28 14:10:00,7.63,7.64,7.63,7.64,35500.0,4.8417,4.848,4.8417,4.848,35500.0
2013-05-28 14:15:00,7.64,7.65,7.63,7.65,103100.0,4.848,4.8544,4.8417,4.8544,103100.0
2013-05-28 14:20:00,7.65,7.65,7.64,7.65,54300.0,4.8544,4.8544,4.848,4.8544,54300.0
2013-05-28 14:25:00,7.65,7.65,7.64,7.65,60200.0,4.8544,4.8544,4.848,4.8544,60200.0
2013-05-28 14:30:00,7.64,7.65,7.63,7.63,103200.0,4.848,4.8544,4.8417,4.8417,103200.0
2013-05-28 14:35:00,7.64,7.64,7.61,7.61,118300.0,4.848,4.848,4.829,4.829,118300.0
2013-05-28 14:40:00,7.61,7.62,7.61,7.61,34300.0,4.829,4.8353,4.829,4.829,34300.0
2013-05-28 14:45:00,7.61,7.62,7.61,7.61,81000.0,4.829,4.8353,4.829,4.829,81000.0
2013-05-28 14:50:00,7.61,7.62,7.61,7.61,83600.0,4.829,4.8353,4.829,4.829,83600.0
2013-05-28 14:55:00,7.61,7.62,7.61,7.62,48700.0,4.829,4.8353,4.829,4.8353,48700.0
2013-05-28 15:00:00,7.62,7.63,7.61,7.62,742400.0,4.8353,4.8417,4.829,4.8353,742400.0
2013-05-28 15:05:00,7.63,7.64,7.6,7.63,825400.0,4.8417,4.848,4.8226,4.8417,825400.0
2013-05-28 15:10:00,7.63,7.64,7.62,7.63,121400.0,4.8417,4.848,4.8353,4.8417,121400.0
2013-05-28 15:15:00,7.64,7.64,7.63,7.64,50600.0,4.848,4.848,4.8417,4.848,50600.0
2013-05-28 15:20:00,7.64,7.64,7.63,7.63,47500.0,4.848,4.848,4.8417,4.8417,47500.0
2013-05-28 15:25:00,7.64,7.64,7.63,7.64,61300.0,4.848,4.848,4.8417,4.848,61300.0
2013-05-28 15:30:00,7.63,7.64,7.63,7.64,52300.0,4.8417,4.848,4.8417,4.848,52300.0
2013-05-28 15:35:00,7.63,7.64,7.63,7.64,134700.0,4.8417,4.848,4.8417,4.848,134700.0
2013-05-28 15:40:00,7.63,7.64,7.63,7.64,115100.0,4.8417,4.848,4.8417,4.848,115100.0
2013-05-28 15:45:00,7.64,7.64,7.63,7.64,123700.0,4.848,4.848,4.8417,4.848,123700.0
2013-05-28 15:50:00,7.64,7.64,7.63,7.64,237300.0,4.848,4.848,4.8417,4.848,237300.0
2013-05-28 15:55:00,7.64,7.64,7.61,7.62,969000.0,4.848,4.848,4.829,4.8353,969000.0
2013-05-29 09:30:00,7.53,7.59,7.53,7.59,101200.0,4.7782,4.8163,4.7782,4.8163,101200.0
2013-05-29 09:35:00,7.59,7.61,7.58,7.6,65500.0,4.8163,4.829,4.8099,4.8226,65500.0
2013-05-29 09:40:00,7.6,7.6,7.56,7.57,211800.0,4.8226,4.8226,4.7972,4.8036,211800.0
2013-05-29 09:45:00,7.57,7.61,7.56,7.6,103200.0,4.8036,4.829,4.7972,4.8226,103200.0
2013-05-29 09:50:00,7.61,7.62,7.58,7.6,433200.0,4.829,4.8353,4.8099,4.8226,433200.0
2013-05-29 09:55:00,7.6,7.62,7.59,7.61,102700.0,4.8226,4.8353,4.8163,4.829,102700.0
2013-05-29 10:00:00,7.6,7.63,7.6,7.63,69100.0,4.8226,4.8417,4.8226,4.8417,69100.0
2013-05-29 10:05:00,7.63,7.63,7.61,7.62,103600.0,4.8417,4.8417,4.829,4.8353,103600.0
2013-05-29 10:10:00,7.62,7.62,7.61,7.62,65200.0,4.8353,4.8353,4.829,4.8353,65200.0
2013-05-29 10:15:00,7.62,7.62,7.61,7.62,162400.0,4.8353,4.8353,4.829,4.8353,162400.0
2013-05-29 10:20:00,7.62,7.62,7.6,7.61,338800.0,4.8353,4.8353,4.8226,4.829,338800.0
2013-05-29 10:25:00,7.61,7.62,7.6,7.62,55900.0,4.829,4.8353,4.8226,4.8353,55900.0
2013-05-29 10:30:00,7.62,7.62,7.61,7.62,50000.0,4.8353,4.8353,4.829,4.8353,50000.0
2013-05-29 10:35:00,7.62,7.63,7.61,7.63,79500.0,4.8353,4.8417,4.829,4.8417,79500.0
2013-05-29 10:40:00,7.62,7.63,7.61,7.62,95100.0,4.8353,4.8417,4.829,4.8353,95100.0
2013-05-29 10:45:00,7.62,7.62,7.61,7.61,46400.0,4.8353,4.8353,4.829,4.829,46400.0
2013-05-29 10:50:00,7.61,7.62,7.6,7.61,63700.0,4.829,4.8353,4.8226,4.829,63700.0
2013-05-29 10:55:00,7.6,7.61,7.6,7.61,35600.0,4.8226,4.829,4.8226,4.829,35600.0
2013-05-29 11:00:00,7.61,7.61,7.6,7.6,59400.0,4.829,4.829,4.8226,4.8226,59400.0
2013-05-29 11:05:00,7.61,7.61,7.6,7.6,21800.0,4.829,4.829,4.8226,4.8226,21800.0
2013-05-29 11:10:00,7.61,7.65,7.6,7.64,451400.0,4.829,4.8544,4.8226,4.848,451400.0
2013-05-29 11:15:00,7.64,7.65,7.62,7.63,225900.0,4.848,4.8544,4.8353,4.8417,225900.0
2013-05-29 11:20:00,7.62,7.63,7.62,7.63,19600.0,4.8353,4.8417,4.8353,4.8417,19600.0
2013-05-29 11:25:00,7.62,7.64,7.62,7.64,61800.0,4.8353,4.848,4.8353,4.848,61800.0
2013-05-29 11:30:00,7.64,7.66,7.64,7.65,120200.0,4.848,4.8607,4.848,4.8544,120200.0
2013-05-29 11:35:00,7.65,7.65,7.64,7.64,24300.0,4.8544,4.8544,4.848,4.848,24300.0
2013-05-29 11:40:00,7.65,7.65,7.63,7.64,113300.0,4.8544,4.8544,4.8417,4.848,113300.0
2013-05-29 11:45:00,7.65,7.65,7.64,7.65,48600.0,4.8544,4.8544,4.848,4.8544,48600.0
2013-05-29 11:50:00,7.65,7.65,7.64,7.65,33400.0,4.8544,4.8544,4.848,4.8544,33400.0
2013-05-29 11:55:00,7.65,7.67,7.65,7.67,95300.0,4.8544,4.867,4.8544,4.867,95300.0
2013-05-29 12:00:00,7.67,7.67,7.66,7.67,33200.0,4.867,4.867,4.8607,4.867,33200.0
2013-05-29 12:05:00,7.67,7.68,7.66,7.68,115900.0,4.867,4.8734,4.8607,4.8734,115900.0
2013-05-29 12:10:00,7.67,7.68,7.67,7.68,34700.0,4.867,4.8734,4.867,4.8734,34700.0
2013-05-29 12:15:00,7.68,7.68,7.67,7.68,29600.0,4.8734,4.8734,4.867,4.8734,29600.0
2013-05-29 12:20:00,7.68,7.68,7.67,7.68,22700.0,4.8734,4.8734,4.867,4.8734,22700.0
2013-05-29 12:25:00,7.68,7.69,7.67,7.69,207900.0,4.8734,4.8797,4.867,4.8797,207900.0
2013-05-29 12:30:00,7.69,7.69,7.68,7.69,40600.0,4.8797,4.8797,4.8734,4.8797,40600.0
2013-05-29 12:35:00,7.69,7.69,7.68,7.69,24900.0,4.8797,4.8797,4.8734,4.8797,24900.0
2013-05-29 12:40:00,7.69,7.69,7.68,7.69,22800.0,4.8797,4.8797,4.8734,4.8797,22800.0
2013-05-29 12:45:00,7.69,7.69,7.67,7.67,127800.0,4.8797,4.8797,4.867,4.867,127800.0
2013-05-29 12:50:00,7.67,7.68,7.66,7.67,766600.0,4.867,4.8734,4.8607,4.867,766600.0
2013-05-29 12:55:00,7.67,7.67,7.66,7.66,12700.0,4.867,4.867,4.8607,4.8607,12700.0
2013-05-29 13:00:00,7.67,7.69,7.66,7.69,72900.0,4.867,4.8797,4.8607,4.8797,72900.0
2013-05-29 13:05:00,7.69,7.69,7.68,7.69,33000.0,4.8797,4.8797,4.8734,4.8797,33000.0
2013-05-29 13:10:00,7.69,7.69,7.67,7.68,120000.0,4.8797,4.8797,4.867,4.8734,120000.0
2013-05-29 13:15:00,7.68,7.69,7.68,7.69,46800.0,4.8734,4.8797,4.8734,4.8797,46800.0
2013-05-29 13:20:00,7.69,7.69,7.68,7.69,20600.0,4.8797,4.8797,4.8734,4.8797,20600.0
2013-05-29 13:25:00,7.69,7.7,7.69,7.7,132200.0,4.8797,4.8861,4.8797,4.8861,132200.0
2013-05-29 13:30:00,7.7,7.7,7.69,7.7,14300.0,4.8861,4.8861,4.8797,4.8861,14300.0
2013-05-29 13:35:00,7.7,7.73,7.69,7.72,219300.0,4.8861,4.9051,4.8797,4.8988,219300.0
2013-05-29 13:40:00,7.72,7.72,7.71,7.72,28200.0,4.8988,4.8988,4.8924,4.8988,28200.0
2013-05-29 13:45:00,7.72,7.72,7.71,7.72,43700.0,4.8988,4.8988,4.8924,4.8988,43700.0
2013-05-29 13:50:00,7.72,7.72,7.7,7.7,269200.0,4.8988,4.8988,4.8861,4.8861,269200.0
2013-05-29 13:55:00,7.7,7.71,7.69,7.71,53700.0,4.8861,4.8924,4.8797,4.8924,53700.0
2013-05-29 14:00:00,7.71,7.71,7.7,7.71,28400.0,4.8924,4.8924,4.8861,4.8924,28400.0
2013-05-29 14:05:00,7.7,7.72,7.7,7.71,203200.0,4.8861,4.8988,4.8861,4.8924,203200.0
2013-05-29 14:10:00,7.71,7.71,7.7,7.7,87400.0,4.8924,4.8924,4.8861,4.8861,87400.0
2013-05-29 14:15:00,7.7,7.71,7.7,7.71,26300.0,4.8861,4.8924,4.8861,4.8924,26300.0
2013-05-29 14:20:00,7.71,7.71,7.7,7.71,47100.0,4.8924,4.8924,4.8861,4.8924,47100.0
2013-05-29 14:25:00,7.7,7.71,7.7,7.7,24400.0,4.8861,4.8924,4.8861,4.8861,24400.0
2013-05-29 14:30:00,7.71,7.71,7.7,7.71,32000.0,4.8924,4.8924,4.8861,4.8924,32000.0
2013-05-29 14:35:00,7.71,7.71,7.7,7.71,23000.0,4.8924,4.8924,4.8861,4.8924,23000.0
2013-05-29 14:40:00,7.71,7.71,7.69,7.7,138600.0,4.8924,4.8924,4.8797,4.8861,138600.0
2013-05-29 14:45:00,7.71,7.71,7.7,7.71,41100.0,4.8924,4.8924,4.8861,4.8924,41100.0
2013-05-29 14:50:00,7.71,7.71,7.7,7.71,61400.0,4.8924,4.8924,4.8861,4.8924,61400.0
2013-05-29 14:55:00,7.71,7.71,7.7,7.71,102700.0,4.8924,4.8924,4.8861,4.8924,102700.0
2013-05-29 15:00:00,7.7,7.71,7.69,7.7,53300.0,4.8861,4.8924,4.8797,4.8861,53300.0
2013-05-29 15:05:00,7.7,7.71,7.69,7.71,99000.0,4.8861,4.8924,4.8797,4.8924,99000.0
2013-05-29 15:10:00,7.71,7.71,7.7,7.71,76200.0,4.8924,4.8924,4.8861,4.8924,76200.0
2013-05-29 15:15:00,7.71,7.71,7.7,7.71,33600.0,4.8924,4.8924,4.8861,4.8924,33600.0
2013-05-29 15:20:00,7.71,7.71,7.7,7.71,155900.0,4.8924,4.8924,4.8861,4.8924,155900.0
2013-05-29 15:25:00,7.71,7.73,7.71,7.73,177400.0,4.8924,4.9051,4.8924,4.9051,177400.0
2013-05-29 15:30:00,7.73,7.74,7.72,7.74,138700.0,4.9051,4.9115,4.8988,4.9115,138700.0
2013-05-29 15:35:00,7.74,7.74,7.73,7.73,122300.0,4.9115,4.9115,4.9051,4.9051,122300.0
2013-05-29 15:40:00,7.74,7.74,7.73,7.74,116500.0,4.9115,4.9115,4.9051,4.9115,116500.0
2013-05-29 15:45:00,7.74,7.74,7.73,7.74,300500.0,4.9115,4.9115,4.9051,4.9115,300500.0
2013-05-29 15:50:00,7.74,7.74,7.72,7.72,719400.0,4.9115,4.9115,4.8988,4.8988,719400.0
2013-05-29 15:55:00,7.73,7.73,7.71,7.71,938300.0,4.9051,4.9051,4.8924,4.8924,938300.0
2013-05-30 09:30:00,7.7,7.76,7.7,7.76,454500.0,4.8861,4.9242,4.8861,4.9242,454500.0
2013-05-30 09:35:00,7.76,7.79,7.75,7.78,290500.0,4.9242,4.9432,4.9178,4.9368,290500.0
2013-05-30 09:40:00,7.78,7.81,7.78,7.81,151200.0,4.9368,4.9559,4.9368,4.9559,151200.0
2013-05-30 09:45:00,7.81,7.83,7.81,7.83,223000.0,4.9559,4.9686,4.9559,4.9686,223000.0
2013-05-30 09:50:00,7.82,7.86,7.82,7.86,429600.0,4.9622,4.9876,4.9622,4.9876,429600.0
2013-05-30 09:55:00,7.86,7.88,7.85,7.87,383500.0,4.9876,5.0003,4.9813,4.994,383500.0
2013-05-30 10:00:00,7.86,7.87,7.83,7.83,261800.0,4.9876,4.994,4.9686,4.9686,261800.0
2013-05-30 10:05:00,7.83,7.84,7.83,7.84,100900.0,4.9686,4.9749,4.9686,4.9749,100900.0
2013-05-30 10:10:00,7.83,7.86,7.83,7.84,178500.0,4.9686,4.9876,4.9686,4.9749,178500.0
2013-05-30 10:15:00,7.85,7.85,7.83,7.83,206500.0,4.9813,4.9813,4.9686,4.9686,206500.0
2013-05-30 10:20:00,7.84,7.86,7.83,7.86,143200.0,4.9749,4.9876,4.9686,4.9876,143200.0
2013-05-30 10:25:00,7.86,7.86,7.85,7.86,57900.0,4.9876,4.9876,4.9813,4.9876,57900.0
2013-05-30 10:30:00,7.86,7.87,7.85,7.87,300000.0,4.9876,4.994,4.9813,4.994,300000.0
2013-05-30 10:35:00,7.87,7.87,7.85,7.85,166300.0,4.994,4.994,4.9813,4.9813,166300.0
2013-05-30 10:40:00,7.86,7.86,7.85,7.86,27500.0,4.9876,4.9876,4.9813,4.9876,27500.0
2013-05-30 10:45:00,7.86,7.87,7.85,7.87,129400.0,4.9876,4.994,4.9813,4.994,129400.0
2013-05-30 10:50:00,7.87,7.88,7.86,7.87,149600.0,4.994,5.0003,4.9876,4.994,149600.0
2013-05-30 10:55:00,7.87,7.87,7.86,7.86,48900.0,4.994,4.994,4.9876,4.9876,48900.0
2013-05-30 11:00:00,7.87,7.88,7.86,7.88,129700.0,4.994,5.0003,4.9876,5.0003,129700.0
2013-05-30 11:05:00,7.88,7.88,7.87,7.88,76600.0,5.0003,5.0003,4.994,5.0003,76600.0
2013-05-30 11:10:00,7.88,7.9,7.87,7.9,237600.0,5.0003,5.013,4.994,5.013,237600.0
2013-05-30 11:15:00,7.9,7.91,7.88,7.9,605500.0,5.013,5.0193,5.0003,5.013,605500.0
2013-05-30 11:20:00,7.9,7.91,7.89,7.9,98700.0,5.013,5.0193,5.0067,5.013,98700.0
2013-05-30 11:25:00,7.9,7.91,7.89,7.91,134700.0,5.013,5.0193,5.0067,5.0193,134700.0
2013-05-30 11:30:00,7.91,7.91,7.89,7.9,1084400.0,5.0193,5.0193,5.0067,5.013,1084400.0
2013-05-30 11:35:00,7.9,7.9,7.89,7.9,68400.0,5.013,5.013,5.0067,5.013,68400.0
2013-05-30 11:40:00,7.9,7.9,7.89,7.9,280400.0,5.013,5.013,5.0067,5.013,280400.0
2013-05-30 11:45:00,7.9,7.9,7.89,7.89,44700.0,5.013,5.013,5.0067,5.0067,44700.0
2013-05-30 11:50:00,7.9,7.91,7.89,7.89,238700.0,5.013,5.0193,5.0067,5.0067,238700.0
2013-05-30 11:55:00,7.89,7.9,7.88,7.89,92400.0,5.0067,5.013,5.0003,5.0067,92400.0
2013-05-30 12:00:00,7.89,7.91,7.88,7.9,175000.0,5.0067,5.0193,5.0003,5.013,175000.0
2013-05-30 12:05:00,7.9,7.9,7.89,7.9,48000.0,5.013,5.013,5.0067,5.013,48000.0
2013-05-30 12:10:00,7.9,7.9,7.89,7.9,33500.0,5.013,5.013,5.0067,5.013,33500.0
2013-05-30 12:15:00,7.9,7.9,7.89,7.9,286800.0,5.013,5.013,5.0067,5.013,286800.0
2013-05-30 12:20:00,7.9,7.9,7.89,7.9,122500.0,5.013,5.013,5.0067,5.013,122500.0
2013-05-30 12:25:00,7.9,7.91,7.89,7.91,189900.0,5.013,5.0193,5.0067,5.0193,189900.0
2013-05-30 12:30:00,7.91,7.91,7.9,7.91,96700.0,5.0193,5.0193,5.013,5.0193,96700.0
2013-05-30 12:35:00,7.91,7.91,7.9,7.91,40800.0,5.0193,5.0193,5.013,5.0193,40800.0
2013-05-30 12:40:00,7.91,7.91,7.9,7.91,72200.0,5.0193,5.0193,5.013,5.0193,72200.0
2013-05-30 12:45:00,7.91,7.91,7.9,7.91,39800.0,5.0193,5.0193,5.013,5.0193,39800.0
2013-05-30 12:50:00,7.91,7.91,7.9,7.9,101800.0,5.0193,5.0193,5.013,5.013,101800.0
2013-05-30 12:55:00,7.91,7.91,7.9,7.9,57300.0,5.0193,5.0193,5.013,5.013,57300.0
2013-05-30 13:00:00,7.91,7.91,7.9,7.91,36600.0,5.0193,5.0193,5.013,5.0193,36600.0
2013-05-30 13:05:00,7.91,7.92,7.91,7.91,94100.0,5.0193,5.0257,5.0193,5.0193,94100.0
2013-05-30 13:10:00,7.92,7.92,7.91,7.92,80000.0,5.0257,5.0257,5.0193,5.0257,80000.0
2013-05-30 13:15:00,7.91,7.94,7.91,7.93,298000.0,5.0193,5.0384,5.0193,5.032,298000.0
2013-05-30 13:20:00,7.93,7.93,7.92,7.93,15400.0,5.032,5.032,5.0257,5.032,15400.0
2013-05-30 13:25:00,7.93,7.93,7.92,7.93,59600.0,5.032,5.032,5.0257,5.032,59600.0
2013-05-30 13:30:00,7.93,7.94,7.92,7.94,75100.0,5.032,5.0384,5.0257,5.0384,75100.0
2013-05-30 13:35:00,7.94,7.95,7.93,7.95,91500.0,5.0384,5.0447,5.032,5.0447,91500.0
2013-05-30 13:40:00,7.95,7.95,7.94,7.94,144100.0,5.0447,5.0447,5.0384,5.0384,144100.0
2013-05-30 13:45:00,7.95,7.95,7.93,7.93,231500.0,5.0447,5.0447,5.032,5.032,231500.0
2013-05-30 13:50:00,7.94,7.94,7.93,7.94,60300.0,5.0384,5.0384,5.032,5.0384,60300.0
2013-05-30 13:55:00,7.94,7.94,7.93,7.94,100500.0,5.0384,5.0384,5.032,5.0384,100500.0
2013-05-30 14:00:00,7.94,7.95,7.93,7.95,99100.0,5.0384,5.0447,5.032,5.0447,99100.0
2013-05-30 14:05:00,7.95,7.95,7.92,7.93,309200.0,5.0447,5.0447,5.0257,5.032,309200.0
2013-05-30 14:10:00,7.92,7.93,7.92,7.92,77400.0,5.0257,5.032,5.0257,5.0257,77400.0
2013-05-30 14:15:00,7.92,7.93,7.91,7.92,116400.0,5.0257,5.032,5.0193,5.0257,116400.0
2013-05-30 14:20:00,7.92,7.92,7.91,7.91,41500.0,5.0257,5.0257,5.0193,5.0193,41500.0
2013-05-30 14:25:00,7.92,7.93,7.91,7.92,172900.0,5.0257,5.032,5.0193,5.0257,172900.0
2013-05-30 14:30:00,7.92,7.93,7.91,7.91,188700.0,5.0257,5.032,5.0193,5.0193,188700.0
2013-05-30 14:35:00,7.92,7.92,7.91,7.91,84200.0,5.0257,5.0257,5.0193,5.0193,84200.0
2013-05-30 14:40:00,7.91,7.91,7.9,7.91,62800.0,5.0193,5.0193,5.013,5.0193,62800.0
2013-05-30 14:45:00,7.9,7.91,7.9,7.9,41900.0,5.013,5.0193,5.013,5.013,41900.0
2013-05-30 14:50:00,7.91,7.91,7.9,7.9,66600.0,5.0193,5.0193,5.013,5.013,66600.0
2013-05-30 14:55:00,7.9,7.91,7.9,7.9,52000.0,5.013,5.0193,5.013,5.013,52000.0
2013-05-30 15:00:00,7.9,7.91,7.9,7.9,181800.0,5.013,5.0193,5.013,5.013,181800.0
2013-05-30 15:05:00,7.91,7.91,7.9,7.91,152300.0,5.0193,5.0193,5.013,5.0193,152300.0
2013-05-30 15:10:00,7.91,7.92,7.91,7.92,316500.0,5.0193,5.0257,5.0193,5.0257,316500.0
2013-05-30 15:15:00,7.92,7.92,7.91,7.92,192200.0,5.0257,5.0257,5.0193,5.0257,192200.0
2013-05-30 15:20:00,7.92,7.93,7.92,7.92,211800.0,5.0257,5.032,5.0257,5.0257,211800.0
2013-05-30 15:25:00,7.93,7.93,7.91,7.91,148700.0,5.032,5.032,5.0193,5.0193,148700.0
2013-05-30 15:30:00,7.92,7.92,7.9,7.9,522300.0,5.0257,5.0257,5.013,5.013,522300.0
2013-05-30 15:35:00,7.91,7.91,7.89,7.91,917900.0,5.0193,5.0193,5.0067,5.0193,917900.0
2013-05-30 15:40:00,7.9,7.91,7.9,7.91,857200.0,5.013,5.0193,5.013,5.0193,857200.0
2013-05-30 15:45:00,7.91,7.91,7.9,7.9,317700.0,5.0193,5.0193,5.013,5.013,317700.0
2013-05-30 15:50:00,7.9,7.91,7.88,7.89,294600.0,5.013,5.0193,5.0003,5.0067,294600.0
2013-05-30 15:55:00,7.88,7.9,7.88,7.9,616800.0,5.0003,5.013,5.0003,5.013,616800.0
2013-05-31 09:30:00,7.88,7.89,7.85,7.87,140000.0,5.0003,5.0067,4.9813,4.994,140000.0
2013-05-31 09:35:00,7.87,7.88,7.84,7.88,212800.0,4.994,5.0003,4.9749,5.0003,212800.0
2013-05-31 09:40:00,7.88,7.91,7.87,7.88,304000.0,5.0003,5.0193,4.994,5.0003,304000.0
2013-05-31 09:45:00,7.88,7.88,7.86,7.86,58800.0,5.0003,5.0003,4.9876,4.9876,58800.0
2013-05-31 09:50:00,7.87,7.88,7.85,7.88,217100.0,4.994,5.0003,4.9813,5.0003,217100.0
2013-05-31 09:55:00,7.87,7.88,7.87,7.87,22600.0,4.994,5.0003,4.994,4.994,22600.0
2013-05-31 10:00:00,7.87,7.89,7.87,7.88,60200.0,4.994,5.0067,4.994,5.0003,60200.0
2013-05-31 10:05:00,7.88,7.88,7.86,7.86,86100.0,5.0003,5.0003,4.9876,4.9876,86100.0
2013-05-31 10:10:00,7.86,7.87,7.85,7.87,60200.0,4.9876,4.994,4.9813,4.994,60200.0
2013-05-31 10:15:00,7.87,7.87,7.86,7.87,135300.0,4.994,4.994,4.9876,4.994,135300.0
2013-05-31 10:20:00,7.87,7.87,7.86,7.87,73900.0,4.994,4.994,4.9876,4.994,73900.0
2013-05-31 10:25:00,7.87,7.87,7.85,7.86,121700.0,4.994,4.994,4.9813,4.9876,121700.0
2013-05-31 10:30:00,7.86,7.88,7.85,7.88,45100.0,4.9876,5.0003,4.9813,5.0003,45100.0
2013-05-31 10:35:00,7.88,7.9,7.87,7.89,86100.0,5.0003,5.013,4.994,5.0067,86100.0
2013-05-31 10:40:00,7.89,7.89,7.85,7.86,446800.0,5.0067,5.0067,4.9813,4.9876,446800.0
2013-05-31 10:45:00,7.86,7.87,7.85,7.86,65600.0,4.9876,4.994,4.9813,4.9876,65600.0
2013-05-31 10:50:00,7.86,7.87,7.85,7.86,80100.0,4.9876,4.994,4.9813,4.9876,80100.0
2013-05-31 10:55:00,7.86,7.86,7.85,7.86,22300.0,4.9876,4.9876,4.9813,4.9876,22300.0
2013-05-31 11:00:00,7.86,7.87,7.85,7.87,68900.0,4.9876,4.994,4.9813,4.994,68900.0
2013-05-31 11:05:00,7.87,7.89,7.87,7.88,139400.0,4.994,5.0067,4.994,5.0003,139400.0
2013-05-31 11:10:00,7.89,7.9,7.89,7.9,56700.0,5.0067,5.013,5.0067,5.013,56700.0
2013-05-31 11:15:00,7.89,7.9,7.89,7.9,39500.0,5.0067,5.013,5.0067,5.013,39500.0
2013-05-31 11:20:00,7.9,7.9,7.89,7.89,17500.0,5.013,5.013,5.0067,5.0067,17500.0
2013-05-31 11:25:00,7.89,7.9,7.87,7.88,80900.0,5.0067,5.013,4.994,5.0003,80900.0
2013-05-31 11:30:00,7.88,7.88,7.87,7.88,30400.0,5.0003,5.0003,4.994,5.0003,30400.0
2013-05-31 11:35:00,7.88,7.9,7.87,7.89,307100.0,5.0003,5.013,4.994,5.0067,307100.0
2013-05-31 11:40:00,7.89,7.89,7.87,7.88,44800.0,5.0067,5.0067,4.994,5.0003,44800.0
2013-05-31 11:45:00,7.88,7.89,7.87,7.89,45200.0,5.0003,5.0067,4.994,5.0067,45200.0
2013-05-31 11:50:00,7.89,7.89,7.88,7.89,9900.0,5.0067,5.0067,5.0003,5.0067,9900.0
2013-05-31 11:55:00,7.89,7.89,7.88,7.89,57200.0,5.0067,5.0067,5.0003,5.0067,57200.0
2013-05-31 12:00:00,7.89,7.89,7.87,7.88,67100.0,5.0067,5.0067,4.994,5.0003,67100.0
2013-05-31 12:05:00,7.87,7.88,7.87,7.88,30600.0,4.994,5.0003,4.994,5.0003,30600.0
2013-05-31 12:10:00,7.88,7.88,7.87,7.87,10000.0,5.0003,5.0003,4.994,4.994,10000.0
2013-05-31 12:15:00,7.88,7.88,7.87,7.88,24000.0,5.0003,5.0003,4.994,5.0003,24000.0
2013-05-31 12:20:00,7.88,7.88,7.87,7.88,19000.0,5.0003,5.0003,4.994,5.0003,19000.0
2013-05-31 12:25:00,7.88,7.88,7.87,7.88,20600.0,5.0003,5.0003,4.994,5.0003,20600.0
2013-05-31 12:30:00,7.88,7.88,7.86,7.87,94500.0,5.0003,5.0003,4.9876,4.994,94500.0
2013-05-31 12:35:00,7.87,7.87,7.86,7.87,13600.0,4.994,4.994,4.9876,4.994,13600.0
2013-05-31 12:40:00,7.87,7.87,7.86,7.87,17600.0,4.994,4.994,4.9876,4.994,17600.0
2013-05-31 12:45:00,7.87,7.87,7.86,7.87,37400.0,4.994,4.994,4.9876,4.994,37400.0
2013-05-31 12:50:00,7.86,7.87,7.86,7.86,25000.0,4.9876,4.994,4.9876,4.9876,25000.0
2013-05-31 12:55:00,7.87,7.87,7.86,7.87,10700.0,4.994,4.994,4.9876,4.994,10700.0
2013-05-31 13:00:00,7.87,7.87,7.86,7.87,20200.0,4.994,4.994,4.9876,4.994,20200.0
2013-05-31 13:05:00,7.87,7.87,7.86,7.87,10300.0,4.994,4.994,4.9876,4.994,10300.0
2013-05-31 13:10:00,7.87,7.87,7.86,7.87,22300.0,4.994,4.994,4.9876,4.994,22300.0
2013-05-31 13:15:00,7.86,7.87,7.86,7.87,36900.0,4.9876,4.994,4.9876,4.994,36900.0
2013-05-31 13:20:00,7.87,7.87,7.86,7.87,13400.0,4.994,4.994,4.9876,4.994,13400.0
2013-05-31 13:25:00,7.87,7.88,7.86,7.87,169100.0,4.994,5.0003,4.9876,4.994,169100.0
2013-05-31 13:30:00,7.87,7.87,7.86,7.87,26400.0,4.994,4.994,4.9876,4.994,26400.0
2013-05-31 13:35:00,7.87,7.87,7.85,7.85,85700.0,4.994,4.994,4.9813,4.9813,85700.0
2013-05-31 13:40:00,7.86,7.86,7.84,7.86,83600.0,4.9876,4.9876,4.9749,4.9876,83600.0
2013-05-31 13:45:00,7.85,7.86,7.85,7.86,19000.0,4.9813,4.9876,4.9813,4.9876,19000.0
2013-05-31 13:50:00,7.86,7.86,7.85,7.86,8000.0,4.9876,4.9876,4.9813,4.9876,8000.0
2013-05-31 13:55:00,7.85,7.86,7.84,7.85,61600.0,4.9813,4.9876,4.9749,4.9813,61600.0
2013-05-31 14:00:00,7.85,7.85,7.84,7.85,10600.0,4.9813,4.9813,4.9749,4.9813,10600.0
2013-05-31 14:05:00,7.84,7.86,7.84,7.86,170600.0,4.9749,4.9876,4.9749,4.9876,170600.0
2013-05-31 14:10:00,7.85,7.86,7.82,7.83,306900.0,4.9813,4.9876,4.9622,4.9686,306900.0
2013-05-31 14:15:00,7.83,7.84,7.81,7.83,157900.0,4.9686,4.9749,4.9559,4.9686,157900.0
2013-05-31 14:20:00,7.83,7.83,7.83,7.83,2900.0,4.9686,4.9686,4.9686,4.9686,2900.0
2013-05-31 14:25:00,7.82,7.83,7.82,7.83,17400.0,4.9622,4.9686,4.9622,4.9686,17400.0
2013-05-31 14:30:00,7.82,7.83,7.81,7.81,60700.0,4.9622,4.9686,4.9559,4.9559,60700.0
2013-05-31 14:35:00,7.81,7.82,7.78,7.79,164400.0,4.9559,4.9622,4.9368,4.9432,164400.0
2013-05-31 14:40:00,7.79,7.82,7.79,7.81,260700.0,4.9432,4.9622,4.9432,4.9559,260700.0
2013-05-31 14:45:00,7.81,7.82,7.79,7.79,791000.0,4.9559,4.9622,4.9432,4.9432,791000.0
2013-05-31 14:50:00,7.79,7.79,7.77,7.77,59000.0,4.9432,4.9432,4.9305,4.9305,59000.0
2013-05-31 14:55:00,7.78,7.78,7.77,7.77,26200.0,4.9368,4.9368,4.9305,4.9305,26200.0
2013-05-31 15:00:00,7.78,7.8,7.77,7.8,81900.0,4.9368,4.9495,4.9305,4.9495,81900.0
2013-05-31 15:05:00,7.8,7.81,7.79,7.81,158600.0,4.9495,4.9559,4.9432,4.9559,158600.0
2013-05-31 15:10:00,7.81,7.81,7.8,7.81,41900.0,4.9559,4.9559,4.9495,4.9559,41900.0
2013-05-31 15:15:00,7.81,7.82,7.81,7.82,60900.0,4.9559,4.9622,4.9559,4.9622,60900.0
2013-05-31 15:20:00,7.82,7.82,7.81,7.82,39400.0,4.9622,4.9622,4.9559,4.9622,39400.0
2013-05-31 15:25:00,7.82,7.82,7.8,7.81,79900.0,4.9622,4.9622,4.9495,4.9559,79900.0
2013-05-31 15:30:00,7.81,7.81,7.78,7.8,252700.0,4.9559,4.9559,4.9368,4.9495,252700.0
2013-05-31 15:35:00,7.79,7.8,7.79,7.8,18500.0,4.9432,4.9495,4.9432,4.9495,18500.0
2013-05-31 15:40:00,7.8,7.81,7.8,7.81,72400.0,4.9495,4.9559,4.9495,4.9559,72400.0
2013-05-31 15:45:00,7.81,7.81,7.79,7.79,125300.0,4.9559,4.9559,4.9432,4.9432,125300.0
2013-05-31 15:50:00,7.8,7.8,7.77,7.78,367600.0,4.9495,4.9495,4.9305,4.9368,367600.0
2013-05-31 15:55:00,7.78,7.78,7.75,7.76,547000.0,4.9368,4.9368,4.9178,4.9242,547000.0
2013-06-03 09:30:00,7.75,7.79,7.74,7.78,202500.0,4.9178,4.9432,4.9115,4.9368,202500.0
2013-06-03 09:35:00,7.78,7.78,7.76,7.77,47400.0,4.9368,4.9368,4.9242,4.9305,47400.0
2013-06-03 09:40:00,7.78,7.79,7.76,7.76,72900.0,4.9368,4.9432,4.9242,4.9242,72900.0
2013-06-03 09:45:00,7.75,7.76,7.73,7.75,80100.0,4.9178,4.9242,4.9051,4.9178,80100.0
2013-06-03 09:50:00,7.75,7.79,7.74,7.79,122100.0,4.9178,4.9432,4.9115,4.9432,122100.0
2013-06-03 09:55:00,7.78,7.79,7.76,7.76,156600.0,4.9368,4.9432,4.9242,4.9242,156600.0
2013-06-03 10:00:00,7.75,7.78,7.73,7.77,177400.0,4.9178,4.9368,4.9051,4.9305,177400.0
2013-06-03 10:05:00,7.77,7.78,7.76,7.78,64100.0,4.9305,4.9368,4.9242,4.9368,64100.0
2013-06-03 10:10:00,7.79,7.79,7.77,7.77,104800.0,4.9432,4.9432,4.9305,4.9305,104800.0
2013-06-03 10:15:00,7.77,7.78,7.76,7.78,61400.0,4.9305,4.9368,4.9242,4.9368,61400.0
2013-06-03 10:20:00,7.79,7.79,7.77,7.78,93100.0,4.9432,4.9432,4.9305,4.9368,93100.0
2013-06-03 10:25:00,7.78,7.79,7.75,7.76,200900.0,4.9368,4.9432,4.9178,4.9242,200900.0
2013-06-03 10:30:00,7.76,7.76,7.73,7.73,93800.0,4.9242,4.9242,4.9051,4.9051,93800.0
2013-06-03 10:35:00,7.73,7.74,7.71,7.72,101900.0,4.9051,4.9115,4.8924,4.8988,101900.0
2013-06-03 10:40:00,7.72,7.73,7.69,7.71,385200.0,4.8988,4.9051,4.8797,4.8924,385200.0
2013-06-03 10:45:00,7.71,7.73,7.7,7.73,227700.0,4.8924,4.9051,4.8861,4.9051,227700.0
2013-06-03 10:50:00,7.72,7.73,7.71,7.72,200100.0,4.8988,4.9051,4.8924,4.8988,200100.0
2013-06-03 10:55:00,7.72,7.72,7.68,7.69,199900.0,4.8988,4.8988,4.8734,4.8797,199900.0
2013-06-03 11:00:00,7.69,7.69,7.67,7.67,102000.0,4.8797,4.8797,4.867,4.867,102000.0
2013-06-03 11:05:00,7.67,7.67,7.66,7.66,35700.0,4.867,4.867,4.8607,4.8607,35700.0
2013-06-03 11:10:00,7.67,7.67,7.63,7.64,108000.0,4.867,4.867,4.8417,4.848,108000.0
2013-06-03 11:15:00,7.64,7.66,7.62,7.65,216900.0,4.848,4.8607,4.8353,4.8544,216900.0
2013-06-03 11:20:00,7.65,7.66,7.61,7.62,298400.0,4.8544,4.8607,4.829,4.8353,298400.0
2013-06-03 11:25:00,7.62,7.64,7.62,7.63,235400.0,4.8353,4.848,4.8353,4.8417,235400.0
2013-06-03 11:30:00,7.62,7.63,7.62,7.62,31700.0,4.8353,4.8417,4.8353,4.8353,31700.0
2013-06-03 11:35:00,7.63,7.64,7.62,7.63,123500.0,4.8417,4.848,4.8353,4.8417,123500.0
2013-06-03 11:40:00,7.62,7.65,7.62,7.65,110000.0,4.8353,4.8544,4.8353,4.8544,110000.0
2013-06-03 11:45:00,7.65,7.67,7.64,7.66,127500.0,4.8544,4.867,4.848,4.8607,127500.0
2013-06-03 11:50:00,7.65,7.66,7.65,7.65,41500.0,4.8544,4.8607,4.8544,4.8544,41500.0
2013-06-03 11:55:00,7.65,7.65,7.64,7.65,16500.0,4.8544,4.8544,4.848,4.8544,16500.0
2013-06-03 12:00:00,7.65,7.65,7.64,7.64,60600.0,4.8544,4.8544,4.848,4.848,60600.0
2013-06-03 12:05:00,7.64,7.65,7.62,7.64,104600.0,4.848,4.8544,4.8353,4.848,104600.0
2013-06-03 12:10:00,7.65,7.65,7.64,7.65,20100.0,4.8544,4.8544,4.848,4.8544,20100.0
2013-06-03 12:15:00,7.65,7.65,7.63,7.64,87400.0,4.8544,4.8544,4.8417,4.848,87400.0
2013-06-03 12:20:00,7.64,7.64,7.62,7.63,102900.0,4.848,4.848,4.8353,4.8417,102900.0
2013-06-03 12:25:00,7.64,7.64,7.63,7.64,16300.0,4.848,4.848,4.8417,4.848,16300.0
2013-06-03 12:30:00,7.64,7.65,7.63,7.64,60300.0,4.848,4.8544,4.8417,4.848,60300.0
2013-06-03 12:35:00,7.64,7.65,7.63,7.65,44900.0,4.848,4.8544,4.8417,4.8544,44900.0
2013-06-03 12:40:00,7.65,7.65,7.64,7.65,27000.0,4.8544,4.8544,4.848,4.8544,27000.0
2013-06-03 12:45:00,7.65,7.66,7.65,7.66,42600.0,4.8544,4.8607,4.8544,4.8607,42600.0
2013-06-03 12:50:00,7.66,7.66,7.65,7.66,62600.0,4.8607,4.8607,4.8544,4.8607,62600.0
2013-06-03 12:55:00,7.65,7.66,7.64,7.65,27600.0,4.8544,4.8607,4.848,4.8544,27600.0
2013-06-03 13:00:00,7.65,7.66,7.64,7.65,140900.0,4.8544,4.8607,4.848,4.8544,140900.0
2013-06-03 13:05:00,7.65,7.65,7.65,7.65,14200.0,4.8544,4.8544,4.8544,4.8544,14200.0
2013-06-03 13:10:00,7.65,7.66,7.65,7.66,77500.0,4.8544,4.8607,4.8544,4.8607,77500.0
2013-06-03 13:15:00,7.66,7.66,7.64,7.65,94700.0,4.8607,4.8607,4.848,4.8544,94700.0
2013-06-03 13:20:00,7.65,7.65,7.64,7.64,94700.0,4.8544,4.8544,4.848,4.848,94700.0
2013-06-03 13:25:00,7.63,7.64,7.62,7.63,170200.0,4.8417,4.848,4.8353,4.8417,170200.0
2013-06-03 13:30:00,7.63,7.64,7.62,7.62,113200.0,4.8417,4.848,4.8353,4.8353,113200.0
2013-06-03 13:35:00,7.63,7.63,7.62,7.63,16100.0,4.8417,4.8417,4.8353,4.8417,16100.0
2013-06-03 13:40:00,7.63,7.63,7.62,7.63,13100.0,4.8417,4.8417,4.8353,4.8417,13100.0
2013-06-03 13:45:00,7.63,7.63,7.62,7.62,38400.0,4.8417,4.8417,4.8353,4.8353,38400.0
2013-06-03 13:50:00,7.63,7.64,7.62,7.63,82200.0,4.8417,4.848,4.8353,4.8417,82200.0
2013-06-03 13:55:00,7.64,7.64,7.63,7.64,25800.0,4.848,4.848,4.8417,4.848,25800.0
2013-06-03 14:00:00,7.64,7.65,7.62,7.65,142600.0,4.848,4.8544,4.8353,4.8544,142600.0
2013-06-03 14:05:00,7.65,7.66,7.65,7.66,40200.0,4.8544,4.8607,4.8544,4.8607,40200.0
2013-06-03 14:10:00,7.66,7.66,7.65,7.66,20900.0,4.8607,4.8607,4.8544,4.8607,20900.0
2013-06-03 14:15:00,7.66,7.66,7.64,7.65,66200.0,4.8607,4.8607,4.848,4.8544,66200.0
2013-06-03 14:20:00,7.65,7.65,7.65,7.65,48800.0,4.8544,4.8544,4.8544,4.8544,48800.0
2013-06-03 14:25:00,7.65,7.67,7.65,7.67,104800.0,4.8544,4.867,4.8544,4.867,104800.0
2013-06-03 14:30:00,7.67,7.67,7.66,7.66,37100.0,4.867,4.867,4.8607,4.8607,37100.0
2013-06-03 14:35:00,7.67,7.68,7.66,7.68,58200.0,4.867,4.8734,4.8607,4.8734,58200.0
2013-06-03 14:40:00,7.68,7.69,7.67,7.69,322000.0,4.8734,4.8797,4.867,4.8797,322000.0
2013-06-03 14:45:00,7.69,7.69,7.67,7.68,88600.0,4.8797,4.8797,4.867,4.8734,88600.0
2013-06-03 14:50:00,7.68,7.7,7.67,7.69,155100.0,4.8734,4.8861,4.867,4.8797,155100.0
2013-06-03 14:55:00,7.69,7.7,7.68,7.69,148200.0,4.8797,4.8861,4.8734,4.8797,148200.0
2013-06-03 15:00:00,7.68,7.7,7.68,7.69,97000.0,4.8734,4.8861,4.8734,4.8797,97000.0
2013-06-03 15:05:00,7.69,7.69,7.68,7.68,36000.0,4.8797,4.8797,4.8734,4.8734,36000.0
2013-06-03 15:10:00,7.68,7.69,7.68,7.68,40800.0,4.8734,4.8797,4.8734,4.8734,40800.0
2013-06-03 15:15:00,7.68,7.69,7.68,7.69,32800.0,4.8734,4.8797,4.8734,4.8797,32800.0
2013-06-03 15:20:00,7.68,7.7,7.68,7.7,98700.0,4.8734,4.8861,4.8734,4.8861,98700.0
2013-06-03 15:25:00,7.69,7.7,7.69,7.7,190600.0,4.8797,4.8861,4.8797,4.8861,190600.0
2013-06-03 15:30:00,7.7,7.7,7.69,7.7,69800.0,4.8861,4.8861,4.8797,4.8861,69800.0
2013-06-03 15:35:00,7.7,7.7,7.69,7.7,92900.0,4.8861,4.8861,4.8797,4.8861,92900.0
2013-06-03 15:40:00,7.7,7.7,7.69,7.7,78000.0,4.8861,4.8861,4.8797,4.8861,78000.0
2013-06-03 15:45:00,7.7,7.71,7.69,7.7,271100.0,4.8861,4.8924,4.8797,4.8861,271100.0
2013-06-03 15:50:00,7.71,7.71,7.69,7.7,207300.0,4.8924,4.8924,4.8797,4.8861,207300.0
2013-06-03 15:55:00,7.7,7.72,7.69,7.72,424800.0,4.8861,4.8988,4.8797,4.8988,424800.0
2013-06-04 09:30:00,7.75,7.75,7.7,7.74,86400.0,4.9178,4.9178,4.8861,4.9115,86400.0
2013-06-04 09:35:00,7.74,7.78,7.72,7.73,108100.0,4.9115,4.9368,4.8988,4.9051,108100.0
2013-06-04 09:40:00,7.73,7.74,7.73,7.74,19600.0,4.9051,4.9115,4.9051,4.9115,19600.0
2013-06-04 09:45:00,7.74,7.76,7.74,7.75,85600.0,4.9115,4.9242,4.9115,4.9178,85600.0
2013-06-04 09:50:00,7.76,7.76,7.73,7.73,99300.0,4.9242,4.9242,4.9051,4.9051,99300.0
2013-06-04 09:55:00,7.73,7.74,7.72,7.72,39100.0,4.9051,4.9115,4.8988,4.8988,39100.0
2013-06-04 10:00:00,7.72,7.75,7.72,7.74,270400.0,4.8988,4.9178,4.8988,4.9115,270400.0
2013-06-04 10:05:00,7.74,7.74,7.7,7.71,249700.0,4.9115,4.9115,4.8861,4.8924,249700.0
2013-06-04 10:10:00,7.71,7.74,7.71,7.72,94000.0,4.8924,4.9115,4.8924,4.8988,94000.0
2013-06-04 10:15:00,7.72,7.73,7.69,7.71,381600.0,4.8988,4.9051,4.8797,4.8924,381600.0
2013-06-04 10:20:00,7.7,7.71,7.69,7.69,324100.0,4.8861,4.8924,4.8797,4.8797,324100.0
2013-06-04 10:25:00,7.7,7.73,7.7,7.72,322600.0,4.8861,4.9051,4.8861,4.8988,322600.0
2013-06-04 10:30:00,7.73,7.74,7.72,7.73,72000.0,4.9051,4.9115,4.8988,4.9051,72000.0
2013-06-04 10:35:00,7.73,7.74,7.72,7.73,39700.0,4.9051,4.9115,4.8988,4.9051,39700.0
2013-06-04 10:40:00,7.73,7.75,7.71,7.74,150700.0,4.9051,4.9178,4.8924,4.9115,150700.0
2013-06-04 10:45:00,7.75,7.75,7.71,7.73,374800.0,4.9178,4.9178,4.8924,4.9051,374800.0
2013-06-04 10:50:00,7.73,7.73,7.69,7.69,84300.0,4.9051,4.9051,4.8797,4.8797,84300.0
2013-06-04 10:55:00,7.69,7.69,7.67,7.68,109800.0,4.8797,4.8797,4.867,4.8734,109800.0
2013-06-04 11:00:00,7.68,7.69,7.67,7.69,54200.0,4.8734,4.8797,4.867,4.8797,54200.0
2013-06-04 11:05:00,7.68,7.69,7.68,7.69,37900.0,4.8734,4.8797,4.8734,4.8797,37900.0
2013-06-04 11:10:00,7.69,7.69,7.68,7.69,27500.0,4.8797,4.8797,4.8734,4.8797,27500.0
2013-06-04 11:15:00,7.69,7.69,7.67,7.69,132000.0,4.8797,4.8797,4.867,4.8797,132000.0
2013-06-04 11:20:00,7.69,7.69,7.68,7.69,15900.0,4.8797,4.8797,4.8734,4.8797,15900.0
2013-06-04 11:25:00,7.69,7.7,7.69,7.7,50200.0,4.8797,4.8861,4.8797,4.8861,50200.0
2013-06-04 11:30:00,7.69,7.69,7.68,7.69,73400.0,4.8797,4.8797,4.8734,4.8797,73400.0
2013-06-04 11:35:00,7.69,7.69,7.67,7.69,96000.0,4.8797,4.8797,4.867,4.8797,96000.0
2013-06-04 11:40:00,7.69,7.71,7.69,7.71,67000.0,4.8797,4.8924,4.8797,4.8924,67000.0
2013-06-04 11:45:00,7.71,7.71,7.7,7.71,18800.0,4.8924,4.8924,4.8861,4.8924,18800.0
2013-06-04 11:50:00,7.7,7.71,7.69,7.7,39900.0,4.8861,4.8924,4.8797,4.8861,39900.0
2013-06-04 11:55:00,7.7,7.7,7.69,7.7,19000.0,4.8861,4.8861,4.8797,4.8861,19000.0
2013-06-04 12:00:00,7.7,7.7,7.68,7.68,36300.0,4.8861,4.8861,4.8734,4.8734,36300.0
2013-06-04 12:05:00,7.68,7.69,7.67,7.69,59300.0,4.8734,4.8797,4.867,4.8797,59300.0
2013-06-04 12:10:00,7.69,7.69,7.68,7.68,23700.0,4.8797,4.8797,4.8734,4.8734,23700.0
2013-06-04 12:15:00,7.68,7.68,7.65,7.66,91700.0,4.8734,4.8734,4.8544,4.8607,91700.0
2013-06-04 12:20:00,7.67,7.68,7.67,7.68,44600.0,4.867,4.8734,4.867,4.8734,44600.0
2013-06-04 12:25:00,7.68,7.68,7.67,7.68,12600.0,4.8734,4.8734,4.867,4.8734,12600.0
2013-06-04 12:30:00,7.67,7.69,7.67,7.69,112900.0,4.867,4.8797,4.867,4.8797,112900.0
2013-06-04 12:35:00,7.69,7.69,7.68,7.69,21600.0,4.8797,4.8797,4.8734,4.8797,21600.0
2013-06-04 12:40:00,7.69,7.69,7.68,7.68,39900.0,4.8797,4.8797,4.8734,4.8734,39900.0
2013-06-04 12:45:00,7.68,7.68,7.67,7.67,55200.0,4.8734,4.8734,4.867,4.867,55200.0
2013-06-04 12:50:00,7.67,7.67,7.66,7.67,8700.0,4.867,4.867,4.8607,4.867,8700.0
2013-06-04 12:55:00,7.67,7.68,7.67,7.68,41700.0,4.867,4.8734,4.867,4.8734,41700.0
2013-06-04 13:00:00,7.68,7.68,7.67,7.68,16400.0,4.8734,4.8734,4.867,4.8734,16400.0
2013-06-04 13:05:00,7.68,7.69,7.67,7.69,28900.0,4.8734,4.8797,4.867,4.8797,28900.0
2013-06-04 13:10:00,7.69,7.69,7.68,7.69,20300.0,4.8797,4.8797,4.8734,4.8797,20300.0
2013-06-04 13:15:00,7.69,7.69,7.68,7.69,88000.0,4.8797,4.8797,4.8734,4.8797,88000.0
2013-06-04 13:20:00,7.69,7.69,7.67,7.68,46400.0,4.8797,4.8797,4.867,4.8734,46400.0
2013-06-04 13:25:00,7.68,7.68,7.63,7.63,270900.0,4.8734,4.8734,4.8417,4.8417,270900.0
2013-06-04 13:30:00,7.63,7.64,7.62,7.64,90700.0,4.8417,4.848,4.8353,4.848,90700.0
2013-06-04 13:35:00,7.64,7.64,7.62,7.63,86800.0,4.848,4.848,4.8353,4.8417,86800.0
2013-06-04 13:40:00,7.63,7.63,7.62,7.63,46900.0,4.8417,4.8417,4.8353,4.8417,46900.0
2013-06-04 13:45:00,7.63,7.64,7.61,7.63,482100.0,4.8417,4.848,4.829,4.8417,482100.0
2013-06-04 13:50:00,7.63,7.64,7.63,7.63,87700.0,4.8417,4.848,4.8417,4.8417,87700.0
2013-06-04 13:55:00,7.63,7.64,7.62,7.64,58500.0,4.8417,4.848,4.8353,4.848,58500.0
2013-06-04 14:00:00,7.63,7.64,7.61,7.62,216300.0,4.8417,4.848,4.829,4.8353,216300.0
2013-06-04 14:05:00,7.62,7.63,7.61,7.61,22900.0,4.8353,4.8417,4.829,4.829,22900.0
2013-06-04 14:10:00,7.61,7.63,7.6,7.63,153100.0,4.829,4.8417,4.8226,4.8417,153100.0
2013-06-04 14:15:00,7.63,7.63,7.62,7.63,24200.0,4.8417,4.8417,4.8353,4.8417,24200.0
2013-06-04 14:20:00,7.63,7.63,7.62,7.63,32900.0,4.8417,4.8417,4.8353,4.8417,32900.0
2013-06-04 14:25:00,7.62,7.64,7.62,7.64,114600.0,4.8353,4.848,4.8353,4.848,114600.0
2013-06-04 14:30:00,7.64,7.65,7.63,7.64,122200.0,4.848,4.8544,4.8417,4.848,122200.0
2013-06-04 14:35:00,7.64,7.65,7.63,7.65,33700.0,4.848,4.8544,4.8417,4.8544,33700.0
2013-06-04 14:40:00,7.65,7.66,7.64,7.65,98400.0,4.8544,4.8607,4.848,4.8544,98400.0
2013-06-04 14:45:00,7.64,7.65,7.64,7.64,12300.0,4.848,4.8544,4.848,4.848,12300.0
2013-06-04 14:50:00,7.65,7.66,7.65,7.65,72200.0,4.8544,4.8607,4.8544,4.8544,72200.0
2013-06-04 14:55:00,7.66,7.66,7.63,7.63,65700.0,4.8607,4.8607,4.8417,4.8417,65700.0
2013-06-04 15:00:00,7.64,7.65,7.63,7.65,40100.0,4.848,4.8544,4.8417,4.8544,40100.0
2013-06-04 15:05:00,7.65,7.66,7.64,7.65,58100.0,4.8544,4.8607,4.848,4.8544,58100.0
2013-06-04 15:10:00,7.65,7.65,7.63,7.63,51600.0,4.8544,4.8544,4.8417,4.8417,51600.0
2013-06-04 15:15:00,7.64,7.64,7.63,7.64,35300.0,4.848,4.848,4.8417,4.848,35300.0
2013-06-04 15:20:00,7.64,7.64,7.63,7.64,46700.0,4.848,4.848,4.8417,4.848,46700.0
2013-06-04 15:25:00,7.64,7.64,7.63,7.64,47000.0,4.848,4.848,4.8417,4.848,47000.0
2013-06-04 15:30:00,7.64,7.67,7.64,7.66,262200.0,4.848,4.867,4.848,4.8607,262200.0
2013-06-04 15:35:00,7.66,7.67,7.66,7.66,54000.0,4.8607,4.867,4.8607,4.8607,54000.0
2013-06-04 15:40:00,7.67,7.68,7.66,7.68,101700.0,4.867,4.8734,4.8607,4.8734,101700.0
2013-06-04 15:45:00,7.68,7.68,7.65,7.66,121900.0,4.8734,4.8734,4.8544,4.8607,121900.0
2013-06-04 15:50:00,7.66,7.66,7.65,7.65,234500.0,4.8607,4.8607,4.8544,4.8544,234500.0
2013-06-04 15:55:00,7.65,7.66,7.61,7.61,524800.0,4.8544,4.8607,4.829,4.829,524800.0
2013-06-05 09:30:00,7.58,7.66,7.58,7.65,184600.0,4.8099,4.8607,4.8099,4.8544,184600.0
2013-06-05 09:35:00,7.64,7.64,7.63,7.64,56200.0,4.848,4.848,4.8417,4.848,56200.0
2013-06-05 09:40:00,7.64,7.66,7.63,7.66,77400.0,4.848,4.8607,4.8417,4.8607,77400.0
2013-06-05 09:45:00,7.66,7.67,7.63,7.64,125200.0,4.8607,4.867,4.8417,4.848,125200.0
2013-06-05 09:50:00,7.64,7.64,7.6,7.6,233000.0,4.848,4.848,4.8226,4.8226,233000.0
2013-06-05 09:55:00,7.6,7.61,7.59,7.6,182100.0,4.8226,4.829,4.8163,4.8226,182100.0
2013-06-05 10:00:00,7.6,7.63,7.59,7.62,120500.0,4.8226,4.8417,4.8163,4.8353,120500.0
2013-06-05 10:05:00,7.63,7.65,7.61,7.61,193800.0,4.8417,4.8544,4.829,4.829,193800.0
2013-06-05 10:10:00,7.61,7.62,7.59,7.61,125000.0,4.829,4.8353,4.8163,4.829,125000.0
2013-06-05 10:15:00,7.61,7.61,7.58,7.58,201400.0,4.829,4.829,4.8099,4.8099,201400.0
2013-06-05 10:20:00,7.58,7.63,7.58,7.62,258900.0,4.8099,4.8417,4.8099,4.8353,258900.0
2013-06-05 10:25:00,7.62,7.66,7.61,7.66,214700.0,4.8353,4.8607,4.829,4.8607,214700.0
2013-06-05 10:30:00,7.66,7.66,7.64,7.65,62000.0,4.8607,4.8607,4.848,4.8544,62000.0
2013-06-05 10:35:00,7.65,7.66,7.63,7.64,264600.0,4.8544,4.8607,4.8417,4.848,264600.0
2013-06-05 10:40:00,7.64,7.65,7.63,7.65,127500.0,4.848,4.8544,4.8417,4.8544,127500.0
2013-06-05 10:45:00,7.64,7.65,7.62,7.63,78900.0,4.848,4.8544,4.8353,4.8417,78900.0
2013-06-05 10:50:00,7.63,7.63,7.61,7.62,80500.0,4.8417,4.8417,4.829,4.8353,80500.0
2013-06-05 10:55:00,7.62,7.62,7.6,7.6,39900.0,4.8353,4.8353,4.8226,4.8226,39900.0
2013-06-05 11:00:00,7.6,7.61,7.58,7.59,96600.0,4.8226,4.829,4.8099,4.8163,96600.0
2013-06-05 11:05:00,7.58,7.58,7.56,7.58,174800.0,4.8099,4.8099,4.7972,4.8099,174800.0
2013-06-05 11:10:00,7.57,7.58,7.57,7.57,44700.0,4.8036,4.8099,4.8036,4.8036,44700.0
2013-06-05 11:15:00,7.57,7.6,7.57,7.59,133300.0,4.8036,4.8226,4.8036,4.8163,133300.0
2013-06-05 11:20:00,7.59,7.61,7.59,7.61,49100.0,4.8163,4.829,4.8163,4.829,49100.0
2013-06-05 11:25:00,7.6,7.61,7.59,7.59,49300.0,4.8226,4.829,4.8163,4.8163,49300.0
2013-06-05 11:30:00,7.59,7.59,7.58,7.58,19800.0,4.8163,4.8163,4.8099,4.8099,19800.0
2013-06-05 11:35:00,7.58,7.62,7.58,7.62,50300.0,4.8099,4.8353,4.8099,4.8353,50300.0
2013-06-05 11:40:00,7.61,7.62,7.6,7.6,34600.0,4.829,4.8353,4.8226,4.8226,34600.0
2013-06-05 11:45:00,7.61,7.61,7.6,7.6,22500.0,4.829,4.829,4.8226,4.8226,22500.0
2013-06-05 11:50:00,7.6,7.6,7.59,7.59,20300.0,4.8226,4.8226,4.8163,4.8163,20300.0
2013-06-05 11:55:00,7.59,7.59,7.57,7.57,45600.0,4.8163,4.8163,4.8036,4.8036,45600.0
2013-06-05 12:00:00,7.57,7.58,7.57,7.58,16800.0,4.8036,4.8099,4.8036,4.8099,16800.0
2013-06-05 12:05:00,7.57,7.57,7.55,7.57,255500.0,4.8036,4.8036,4.7909,4.8036,255500.0
2013-06-05 12:10:00,7.57,7.58,7.55,7.57,431700.0,4.8036,4.8099,4.7909,4.8036,431700.0
2013-06-05 12:15:00,7.56,7.57,7.56,7.57,54000.0,4.7972,4.8036,4.7972,4.8036,54000.0
2013-06-05 12:20:00,7.57,7.57,7.54,7.55,815200.0,4.8036,4.8036,4.7846,4.7909,815200.0
2013-06-05 12:25:00,7.55,7.56,7.54,7.54,203800.0,4.7909,4.7972,4.7846,4.7846,203800.0
2013-06-05 12:30:00,7.54,7.55,7.52,7.52,208600.0,4.7846,4.7909,4.7719,4.7719,208600.0
2013-06-05 12:35:00,7.52,7.53,7.51,7.52,44100.0,4.7719,4.7782,4.7655,4.7719,44100.0
2013-06-05 12:40:00,7.52,7.52,7.51,7.51,21600.0,4.7719,4.7719,4.7655,4.7655,21600.0
2013-06-05 12:45:00,7.51,7.52,7.49,7.51,205000.0,4.7655,4.7719,4.7528,4.7655,205000.0
2013-06-05 12:50:00,7.5,7.51,7.5,7.5,22000.0,4.7592,4.7655,4.7592,4.7592,22000.0
2013-06-05 12:55:00,7.5,7.52,7.5,7.51,164700.0,4.7592,4.7719,4.7592,4.7655,164700.0
2013-06-05 13:00:00,7.51,7.53,7.5,7.52,594200.0,4.7655,4.7782,4.7592,4.7719,594200.0
2013-06-05 13:05:00,7.52,7.53,7.52,7.53,19600.0,4.7719,4.7782,4.7719,4.7782,19600.0
2013-06-05 13:10:00,7.52,7.54,7.52,7.52,60000.0,4.7719,4.7846,4.7719,4.7719,60000.0
2013-06-05 13:15:00,7.53,7.54,7.52,7.54,33900.0,4.7782,4.7846,4.7719,4.7846,33900.0
2013-06-05 13:20:00,7.54,7.54,7.53,7.54,28800.0,4.7846,4.7846,4.7782,4.7846,28800.0
2013-06-05 13:25:00,7.54,7.55,7.54,7.55,51500.0,4.7846,4.7909,4.7846,4.7909,51500.0
2013-06-05 13:30:00,7.55,7.55,7.54,7.54,12800.0,4.7909,4.7909,4.7846,4.7846,12800.0
2013-06-05 13:35:00,7.54,7.55,7.54,7.54,39300.0,4.7846,4.7909,4.7846,4.7846,39300.0
2013-06-05 13:40:00,7.54,7.56,7.54,7.55,54500.0,4.7846,4.7972,4.7846,4.7909,54500.0
2013-06-05 13:45:00,7.56,7.56,7.54,7.54,39900.0,4.7972,4.7972,4.7846,4.7846,39900.0
2013-06-05 13:50:00,7.54,7.54,7.53,7.53,68500.0,4.7846,4.7846,4.7782,4.7782,68500.0
2013-06-05 13:55:00,7.53,7.54,7.53,7.54,70700.0,4.7782,4.7846,4.7782,4.7846,70700.0
2013-06-05 14:00:00,7.53,7.54,7.52,7.54,124300.0,4.7782,4.7846,4.7719,4.7846,124300.0
2013-06-05 14:05:00,7.54,7.54,7.53,7.53,11700.0,4.7846,4.7846,4.7782,4.7782,11700.0
2013-06-05 14:10:00,7.53,7.54,7.52,7.52,118000.0,4.7782,4.7846,4.7719,4.7719,118000.0
2013-06-05 14:15:00,7.53,7.53,7.51,7.52,210300.0,4.7782,4.7782,4.7655,4.7719,210300.0
2013-06-05 14:20:00,7.52,7.52,7.5,7.5,67600.0,4.7719,4.7719,4.7592,4.7592,67600.0
2013-06-05 14:25:00,7.5,7.51,7.5,7.5,85700.0,4.7592,4.7655,4.7592,4.7592,85700.0
2013-06-05 14:30:00,7.5,7.5,7.47,7.5,162900.0,4.7592,4.7592,4.7401,4.7592,162900.0
2013-06-05 14:35:00,7.5,7.51,7.49,7.5,117100.0,4.7592,4.7655,4.7528,4.7592,117100.0
2013-06-05 14:40:00,7.5,7.51,7.49,7.51,81700.0,4.7592,4.7655,4.7528,4.7655,81700.0
2013-06-05 14:45:00,7.5,7.51,7.5,7.51,21400.0,4.7592,4.7655,4.7592,4.7655,21400.0
2013-06-05 14:50:00,7.51,7.52,7.5,7.5,103800.0,4.7655,4.7719,4.7592,4.7592,103800.0
2013-06-05 14:55:00,7.5,7.52,7.49,7.51,452800.0,4.7592,4.7719,4.7528,4.7655,452800.0
2013-06-05 15:00:00,7.52,7.52,7.5,7.51,319900.0,4.7719,4.7719,4.7592,4.7655,319900.0
2013-06-05 15:05:00,7.51,7.51,7.49,7.5,185000.0,4.7655,4.7655,4.7528,4.7592,185000.0
2013-06-05 15:10:00,7.5,7.51,7.48,7.5,76300.0,4.7592,4.7655,4.7465,4.7592,76300.0
2013-06-05 15:15:00,7.5,7.51,7.5,7.5,60000.0,4.7592,4.7655,4.7592,4.7592,60000.0
2013-06-05 15:20:00,7.51,7.51,7.48,7.5,246000.0,4.7655,4.7655,4.7465,4.7592,246000.0
2013-06-05 15:25:00,7.5,7.52,7.5,7.52,73300.0,4.7592,4.7719,4.7592,4.7719,73300.0
2013-06-05 15:30:00,7.52,7.53,7.5,7.51,98400.0,4.7719,4.7782,4.7592,4.7655,98400.0
2013-06-05 15:35:00,7.51,7.53,7.5,7.52,99600.0,4.7655,4.7782,4.7592,4.7719,99600.0
2013-06-05 15:40:00,7.53,7.53,7.52,7.53,42900.0,4.7782,4.7782,4.7719,4.7782,42900.0
2013-06-05 15:45:00,7.53,7.53,7.51,7.52,165900.0,4.7782,4.7782,4.7655,4.7719,165900.0
2013-06-05 15:50:00,7.52,7.52,7.51,7.52,201400.0,4.7719,4.7719,4.7655,4.7719,201400.0
2013-06-05 15:55:00,7.52,7.53,7.5,7.51,712100.0,4.7719,4.7782,4.7592,4.7655,712100.0
2013-06-06 09:30:00,7.48,7.51,7.45,7.51,274000.0,4.7465,4.7655,4.7274,4.7655,274000.0
2013-06-06 09:35:00,7.5,7.54,7.5,7.54,194600.0,4.7592,4.7846,4.7592,4.7846,194600.0
2013-06-06 09:40:00,7.53,7.54,7.52,7.53,135500.0,4.7782,4.7846,4.7719,4.7782,135500.0
2013-06-06 09:45:00,7.53,7.53,7.51,7.53,295200.0,4.7782,4.7782,4.7655,4.7782,295200.0
2013-06-06 09:50:00,7.53,7.54,7.5,7.5,227000.0,4.7782,4.7846,4.7592,4.7592,227000.0
2013-06-06 09:55:00,7.5,7.53,7.49,7.53,89800.0,4.7592,4.7782,4.7528,4.7782,89800.0
2013-06-06 10:00:00,7.54,7.54,7.51,7.51,177100.0,4.7846,4.7846,4.7655,4.7655,177100.0
2013-06-06 10:05:00,7.51,7.52,7.49,7.5,454700.0,4.7655,4.7719,4.7528,4.7592,454700.0
2013-06-06 10:10:00,7.5,7.51,7.49,7.5,149900.0,4.7592,4.7655,4.7528,4.7592,149900.0
2013-06-06 10:15:00,7.49,7.5,7.49,7.5,30600.0,4.7528,4.7592,4.7528,4.7592,30600.0
2013-06-06 10:20:00,7.5,7.52,7.49,7.49,118800.0,4.7592,4.7719,4.7528,4.7528,118800.0
2013-06-06 10:25:00,7.49,7.51,7.48,7.5,181100.0,4.7528,4.7655,4.7465,4.7592,181100.0
2013-06-06 10:30:00,7.5,7.53,7.5,7.51,167200.0,4.7592,4.7782,4.7592,4.7655,167200.0
2013-06-06 10:35:00,7.51,7.52,7.5,7.5,136700.0,4.7655,4.7719,4.7592,4.7592,136700.0
2013-06-06 10:40:00,7.51,7.53,7.5,7.53,105500.0,4.7655,4.7782,4.7592,4.7782,105500.0
2013-06-06 10:45:00,7.53,7.53,7.52,7.52,50400.0,4.7782,4.7782,4.7719,4.7719,50400.0
2013-06-06 10:50:00,7.52,7.53,7.51,7.52,355400.0,4.7719,4.7782,4.7655,4.7719,355400.0
2013-06-06 10:55:00,7.51,7.53,7.51,7.52,100400.0,4.7655,4.7782,4.7655,4.7719,100400.0
2013-06-06 11:00:00,7.52,7.53,7.51,7.51,79800.0,4.7719,4.7782,4.7655,4.7655,79800.0
2013-06-06 11:05:00,7.52,7.52,7.51,7.52,39500.0,4.7719,4.7719,4.7655,4.7719,39500.0
2013-06-06 11:10:00,7.51,7.53,7.51,7.52,77800.0,4.7655,4.7782,4.7655,4.7719,77800.0
2013-06-06 11:15:00,7.52,7.53,7.51,7.52,74800.0,4.7719,4.7782,4.7655,4.7719,74800.0
2013-06-06 11:20:00,7.52,7.52,7.5,7.51,83700.0,4.7719,4.7719,4.7592,4.7655,83700.0
2013-06-06 11:25:00,7.51,7.52,7.5,7.52,73400.0,4.7655,4.7719,4.7592,4.7719,73400.0
2013-06-06 11:30:00,7.52,7.52,7.51,7.52,36400.0,4.7719,4.7719,4.7655,4.7719,36400.0
2013-06-06 11:35:00,7.52,7.53,7.51,7.53,47500.0,4.7719,4.7782,4.7655,4.7782,47500.0
2013-06-06 11:40:00,7.52,7.53,7.52,7.53,35000.0,4.7719,4.7782,4.7719,4.7782,35000.0
2013-06-06 11:45:00,7.53,7.54,7.53,7.54,30200.0,4.7782,4.7846,4.7782,4.7846,30200.0
2013-06-06 11:50:00,7.54,7.54,7.52,7.53,81500.0,4.7846,4.7846,4.7719,4.7782,81500.0
2013-06-06 11:55:00,7.53,7.53,7.5,7.5,69900.0,4.7782,4.7782,4.7592,4.7592,69900.0
2013-06-06 12:00:00,7.5,7.51,7.49,7.49,42200.0,4.7592,4.7655,4.7528,4.7528,42200.0
2013-06-06 12:05:00,7.49,7.5,7.49,7.49,20100.0,4.7528,4.7592,4.7528,4.7528,20100.0
2013-06-06 12:10:00,7.5,7.5,7.48,7.48,45300.0,4.7592,4.7592,4.7465,4.7465,45300.0
2013-06-06 12:15:00,7.49,7.49,7.47,7.49,89700.0,4.7528,4.7528,4.7401,4.7528,89700.0
2013-06-06 12:20:00,7.49,7.49,7.47,7.47,127900.0,4.7528,4.7528,4.7401,4.7401,127900.0
2013-06-06 12:25:00,7.47,7.48,7.44,7.46,163900.0,4.7401,4.7465,4.7211,4.7338,163900.0
2013-06-06 12:30:00,7.46,7.48,7.45,7.47,165000.0,4.7338,4.7465,4.7274,4.7401,165000.0
2013-06-06 12:35:00,7.48,7.49,7.47,7.48,99900.0,4.7465,4.7528,4.7401,4.7465,99900.0
2013-06-06 12:40:00,7.47,7.49,7.47,7.49,75000.0,4.7401,4.7528,4.7401,4.7528,75000.0
2013-06-06 12:45:00,7.49,7.5,7.48,7.49,44900.0,4.7528,4.7592,4.7465,4.7528,44900.0
2013-06-06 12:50:00,7.49,7.49,7.47,7.48,136400.0,4.7528,4.7528,4.7401,4.7465,136400.0
2013-06-06 12:55:00,7.48,7.48,7.46,7.47,43500.0,4.7465,4.7465,4.7338,4.7401,43500.0
2013-06-06 13:00:00,7.47,7.48,7.47,7.47,22700.0,4.7401,4.7465,4.7401,4.7401,22700.0
2013-06-06 13:05:00,7.47,7.51,7.47,7.5,112100.0,4.7401,4.7655,4.7401,4.7592,112100.0
2013-06-06 13:10:00,7.5,7.51,7.49,7.51,108600.0,4.7592,4.7655,4.7528,4.7655,108600.0
2013-06-06 13:15:00,7.5,7.51,7.5,7.5,59300.0,4.7592,4.7655,4.7592,4.7592,59300.0
2013-06-06 13:20:00,7.5,7.5,7.49,7.49,80700.0,4.7592,4.7592,4.7528,4.7528,80700.0
2013-06-06 13:25:00,7.49,7.5,7.48,7.49,117100.0,4.7528,4.7592,4.7465,4.7528,117100.0
2013-06-06 13:30:00,7.5,7.5,7.49,7.49,20400.0,4.7592,4.7592,4.7528,4.7528,20400.0
2013-06-06 13:35:00,7.5,7.52,7.49,7.51,137300.0,4.7592,4.7719,4.7528,4.7655,137300.0
2013-06-06 13:40:00,7.5,7.51,7.5,7.51,11600.0,4.7592,4.7655,4.7592,4.7655,11600.0
2013-06-06 13:45:00,7.51,7.52,7.5,7.52,54500.0,4.7655,4.7719,4.7592,4.7719,54500.0
2013-06-06 13:50:00,7.52,7.52,7.51,7.52,31900.0,4.7719,4.7719,4.7655,4.7719,31900.0
2013-06-06 13:55:00,7.52,7.52,7.5,7.51,72300.0,4.7719,4.7719,4.7592,4.7655,72300.0
2013-06-06 14:00:00,7.51,7.51,7.5,7.51,81200.0,4.7655,4.7655,4.7592,4.7655,81200.0
2013-06-06 14:05:00,7.5,7.52,7.5,7.52,73200.0,4.7592,4.7719,4.7592,4.7719,73200.0
2013-06-06 14:10:00,7.52,7.53,7.51,7.52,95700.0,4.7719,4.7782,4.7655,4.7719,95700.0
2013-06-06 14:15:00,7.52,7.52,7.51,7.51,27100.0,4.7719,4.7719,4.7655,4.7655,27100.0
2013-06-06 14:20:00,7.51,7.53,7.51,7.53,74900.0,4.7655,4.7782,4.7655,4.7782,74900.0
2013-06-06 14:25:00,7.53,7.54,7.53,7.53,115600.0,4.7782,4.7846,4.7782,4.7782,115600.0
2013-06-06 14:30:00,7.54,7.54,7.52,7.53,59900.0,4.7846,4.7846,4.7719,4.7782,59900.0
2013-06-06 14:35:00,7.52,7.53,7.52,7.52,16300.0,4.7719,4.7782,4.7719,4.7719,16300.0
2013-06-06 14:40:00,7.52,7.53,7.52,7.53,50300.0,4.7719,4.7782,4.7719,4.7782,50300.0
2013-06-06 14:45:00,7.53,7.55,7.52,7.54,64200.0,4.7782,4.7909,4.7719,4.7846,64200.0
2013-06-06 14:50:00,7.55,7.57,7.55,7.56,128200.0,4.7909,4.8036,4.7909,4.7972,128200.0
2013-06-06 14:55:00,7.56,7.57,7.56,7.57,192200.0,4.7972,4.8036,4.7972,4.8036,192200.0
2013-06-06 15:00:00,7.57,7.57,7.56,7.57,100600.0,4.8036,4.8036,4.7972,4.8036,100600.0
2013-06-06 15:05:00,7.57,7.57,7.53,7.54,194600.0,4.8036,4.8036,4.7782,4.7846,194600.0
2013-06-06 15:10:00,7.54,7.54,7.52,7.53,137700.0,4.7846,4.7846,4.7719,4.7782,137700.0
2013-06-06 15:15:00,7.52,7.53,7.52,7.53,25400.0,4.7719,4.7782,4.7719,4.7782,25400.0
2013-06-06 15:20:00,7.53,7.55,7.52,7.54,159000.0,4.7782,4.7909,4.7719,4.7846,159000.0
2013-06-06 15:25:00,7.54,7.56,7.54,7.56,45500.0,4.7846,4.7972,4.7846,4.7972,45500.0
2013-06-06 15:30:00,7.56,7.58,7.56,7.57,114700.0,4.7972,4.8099,4.7972,4.8036,114700.0
2013-06-06 15:35:00,7.56,7.57,7.56,7.56,73600.0,4.7972,4.8036,4.7972,4.7972,73600.0
2013-06-06 15:40:00,7.56,7.57,7.55,7.55,102400.0,4.7972,4.8036,4.7909,4.7909,102400.0
2013-06-06 15:45:00,7.56,7.57,7.55,7.56,145000.0,4.7972,4.8036,4.7909,4.7972,145000.0
2013-06-06 15:50:00,7.56,7.56,7.55,7.56,197600.0,4.7972,4.7972,4.7909,4.7972,197600.0
2013-06-06 15:55:00,7.56,7.57,7.55,7.56,371600.0,4.7972,4.8036,4.7909,4.7972,371600.0
2013-06-07 09:30:00,7.61,7.66,7.6,7.63,279100.0,4.829,4.8607,4.8226,4.8417,279100.0
2013-06-07 09:35:00,7.64,7.64,7.62,7.62,111000.0,4.848,4.848,4.8353,4.8353,111000.0
2013-06-07 09:40:00,7.63,7.63,7.56,7.56,268100.0,4.8417,4.8417,4.7972,4.7972,268100.0
2013-06-07 09:45:00,7.57,7.58,7.56,7.57,151500.0,4.8036,4.8099,4.7972,4.8036,151500.0
2013-06-07 09:50:00,7.57,7.59,7.56,7.59,116400.0,4.8036,4.8163,4.7972,4.8163,116400.0
2013-06-07 09:55:00,7.59,7.61,7.58,7.61,77500.0,4.8163,4.829,4.8099,4.829,77500.0
2013-06-07 10:00:00,7.61,7.63,7.59,7.62,302100.0,4.829,4.8417,4.8163,4.8353,302100.0
2013-06-07 10:05:00,7.61,7.64,7.61,7.63,58900.0,4.829,4.848,4.829,4.8417,58900.0
2013-06-07 10:10:00,7.63,7.63,7.62,7.62,35900.0,4.8417,4.8417,4.8353,4.8353,35900.0
2013-06-07 10:15:00,7.62,7.63,7.6,7.61,226600.0,4.8353,4.8417,4.8226,4.829,226600.0
2013-06-07 10:20:00,7.61,7.63,7.6,7.63,104800.0,4.829,4.8417,4.8226,4.8417,104800.0
2013-06-07 10:25:00,7.63,7.64,7.62,7.63,70000.0,4.8417,4.848,4.8353,4.8417,70000.0
2013-06-07 10:30:00,7.63,7.64,7.62,7.64,89400.0,4.8417,4.848,4.8353,4.848,89400.0
2013-06-07 10:35:00,7.63,7.65,7.63,7.64,34300.0,4.8417,4.8544,4.8417,4.848,34300.0
2013-06-07 10:40:00,7.64,7.65,7.62,7.64,153700.0,4.848,4.8544,4.8353,4.848,153700.0
2013-06-07 10:45:00,7.64,7.65,7.63,7.65,35300.0,4.848,4.8544,4.8417,4.8544,35300.0
2013-06-07 10:50:00,7.65,7.65,7.62,7.63,94500.0,4.8544,4.8544,4.8353,4.8417,94500.0
2013-06-07 10:55:00,7.63,7.63,7.62,7.63,119500.0,4.8417,4.8417,4.8353,4.8417,119500.0
2013-06-07 11:00:00,7.63,7.64,7.63,7.64,51600.0,4.8417,4.848,4.8417,4.848,51600.0
2013-06-07 11:05:00,7.63,7.65,7.63,7.65,47400.0,4.8417,4.8544,4.8417,4.8544,47400.0
2013-06-07 11:10:00,7.65,7.65,7.63,7.63,74200.0,4.8544,4.8544,4.8417,4.8417,74200.0
2013-06-07 11:15:00,7.63,7.65,7.63,7.65,43600.0,4.8417,4.8544,4.8417,4.8544,43600.0
2013-06-07 11:20:00,7.65,7.65,7.64,7.64,38300.0,4.8544,4.8544,4.848,4.848,38300.0
2013-06-07 11:25:00,7.64,7.65,7.63,7.65,146600.0,4.848,4.8544,4.8417,4.8544,146600.0
2013-06-07 11:30:00,7.65,7.65,7.63,7.63,116900.0,4.8544,4.8544,4.8417,4.8417,116900.0
2013-06-07 11:35:00,7.63,7.64,7.63,7.63,10800.0,4.8417,4.848,4.8417,4.8417,10800.0
2013-06-07 11:40:00,7.63,7.64,7.63,7.64,24400.0,4.8417,4.848,4.8417,4.848,24400.0
2013-06-07 11:45:00,7.64,7.64,7.63,7.64,26300.0,4.848,4.848,4.8417,4.848,26300.0
2013-06-07 11:50:00,7.64,7.64,7.63,7.64,81400.0,4.848,4.848,4.8417,4.848,81400.0
2013-06-07 11:55:00,7.64,7.64,7.63,7.64,25700.0,4.848,4.848,4.8417,4.848,25700.0
2013-06-07 12:00:00,7.64,7.64,7.63,7.63,29200.0,4.848,4.848,4.8417,4.8417,29200.0
2013-06-07 12:05:00,7.64,7.64,7.63,7.64,24100.0,4.848,4.848,4.8417,4.848,24100.0
2013-06-07 12:10:00,7.64,7.64,7.63,7.64,13700.0,4.848,4.848,4.8417,4.848,13700.0
2013-06-07 12:15:00,7.64,7.64,7.63,7.64,22900.0,4.848,4.848,4.8417,4.848,22900.0
2013-06-07 12:20:00,7.64,7.65,7.64,7.64,53100.0,4.848,4.8544,4.848,4.848,53100.0
2013-06-07 12:25:00,7.65,7.65,7.64,7.65,106400.0,4.8544,4.8544,4.848,4.8544,106400.0
2013-06-07 12:30:00,7.65,7.65,7.64,7.65,45100.0,4.8544,4.8544,4.848,4.8544,45100.0
2013-06-07 12:35:00,7.65,7.65,7.64,7.65,14100.0,4.8544,4.8544,4.848,4.8544,14100.0
2013-06-07 12:40:00,7.65,7.65,7.64,7.65,8500.0,4.8544,4.8544,4.848,4.8544,8500.0
2013-06-07 12:45:00,7.65,7.65,7.63,7.63,72600.0,4.8544,4.8544,4.8417,4.8417,72600.0
2013-06-07 12:50:00,7.64,7.64,7.63,7.63,28300.0,4.848,4.848,4.8417,4.8417,28300.0
2013-06-07 12:55:00,7.64,7.64,7.63,7.64,13500.0,4.848,4.848,4.8417,4.848,13500.0
2013-06-07 13:00:00,7.64,7.64,7.63,7.64,42300.0,4.848,4.848,4.8417,4.848,42300.0
2013-06-07 13:05:00,7.63,7.64,7.63,7.64,36900.0,4.8417,4.848,4.8417,4.848,36900.0
2013-06-07 13:10:00,7.64,7.65,7.64,7.65,26100.0,4.848,4.8544,4.848,4.8544,26100.0
2013-06-07 13:15:00,7.65,7.65,7.64,7.65,76300.0,4.8544,4.8544,4.848,4.8544,76300.0
2013-06-07 13:20:00,7.65,7.65,7.64,7.64,54800.0,4.8544,4.8544,4.848,4.848,54800.0
2013-06-07 13:25:00,7.65,7.65,7.63,7.64,283400.0,4.8544,4.8544,4.8417,4.848,283400.0
2013-06-07 13:30:00,7.65,7.65,7.64,7.64,21300.0,4.8544,4.8544,4.848,4.848,21300.0
2013-06-07 13:35:00,7.64,7.65,7.64,7.64,45000.0,4.848,4.8544,4.848,4.848,45000.0
2013-06-07 13:40:00,7.65,7.65,7.64,7.64,118700.0,4.8544,4.8544,4.848,4.848,118700.0
2013-06-07 13:45:00,7.65,7.65,7.64,7.64,20500.0,4.8544,4.8544,4.848,4.848,20500.0
2013-06-07 13:50:00,7.65,7.65,7.64,7.65,19500.0,4.8544,4.8544,4.848,4.8544,19500.0
2013-06-07 13:55:00,7.64,7.65,7.63,7.64,177800.0,4.848,4.8544,4.8417,4.848,177800.0
2013-06-07 14:00:00,7.64,7.65,7.63,7.64,76200.0,4.848,4.8544,4.8417,4.848,76200.0
2013-06-07 14:05:00,7.65,7.66,7.64,7.66,385600.0,4.8544,4.8607,4.848,4.8607,385600.0
2013-06-07 14:10:00,7.66,7.66,7.65,7.66,21600.0,4.8607,4.8607,4.8544,4.8607,21600.0
2013-06-07 14:15:00,7.66,7.66,7.65,7.66,26100.0,4.8607,4.8607,4.8544,4.8607,26100.0
2013-06-07 14:20:00,7.66,7.66,7.64,7.64,136000.0,4.8607,4.8607,4.848,4.848,136000.0
2013-06-07 14:25:00,7.64,7.64,7.63,7.64,83600.0,4.848,4.848,4.8417,4.848,83600.0
2013-06-07 14:30:00,7.64,7.65,7.63,7.64,137400.0,4.848,4.8544,4.8417,4.848,137400.0
2013-06-07 14:35:00,7.64,7.64,7.63,7.63,32400.0,4.848,4.848,4.8417,4.8417,32400.0
2013-06-07 14:40:00,7.64,7.64,7.63,7.64,39200.0,4.848,4.848,4.8417,4.848,39200.0
2013-06-07 14:45:00,7.64,7.65,7.63,7.65,57400.0,4.848,4.8544,4.8417,4.8544,57400.0
2013-06-07 14:50:00,7.65,7.65,7.64,7.65,90100.0,4.8544,4.8544,4.848,4.8544,90100.0
2013-06-07 14:55:00,7.65,7.65,7.64,7.65,28700.0,4.8544,4.8544,4.848,4.8544,28700.0
2013-06-07 15:00:00,7.65,7.65,7.64,7.64,37300.0,4.8544,4.8544,4.848,4.848,37300.0
2013-06-07 15:05:00,7.64,7.65,7.64,7.64,49300.0,4.848,4.8544,4.848,4.848,49300.0
2013-06-07 15:10:00,7.64,7.65,7.64,7.65,185300.0,4.848,4.8544,4.848,4.8544,185300.0
2013-06-07 15:15:00,7.65,7.65,7.64,7.65,209000.0,4.8544,4.8544,4.848,4.8544,209000.0
2013-06-07 15:20:00,7.65,7.65,7.64,7.64,31100.0,4.8544,4.8544,4.848,4.848,31100.0
2013-06-07 15:25:00,7.65,7.65,7.64,7.64,46600.0,4.8544,4.8544,4.848,4.848,46600.0
2013-06-07 15:30:00,7.65,7.65,7.64,7.65,86000.0,4.8544,4.8544,4.848,4.8544,86000.0
2013-06-07 15:35:00,7.65,7.65,7.64,7.65,52600.0,4.8544,4.8544,4.848,4.8544,52600.0
2013-06-07 15:40:00,7.65,7.65,7.64,7.65,96500.0,4.8544,4.8544,4.848,4.8544,96500.0
2013-06-07 15:45:00,7.65,7.66,7.64,7.66,149900.0,4.8544,4.8607,4.848,4.8607,149900.0
2013-06-07 15:50:00,7.66,7.67,7.66,7.67,229700.0,4.8607,4.867,4.8607,4.867,229700.0
2013-06-07 15:55:00,7.67,7.69,7.66,7.68,479300.0,4.867,4.8797,4.8607,4.8734,479300.0
2013-06-10 09:30:00,7.7,7.74,7.69,7.72,257600.0,4.8861,4.9115,4.8797,4.8988,257600.0
2013-06-10 09:35:00,7.71,7.74,7.7,7.72,406200.0,4.8924,4.9115,4.8861,4.8988,406200.0
2013-06-10 09:40:00,7.72,7.72,7.71,7.71,216100.0,4.8988,4.8988,4.8924,4.8924,216100.0
2013-06-10 09:45:00,7.71,7.72,7.7,7.71,116300.0,4.8924,4.8988,4.8861,4.8924,116300.0
2013-06-10 09:50:00,7.71,7.72,7.71,7.72,42200.0,4.8924,4.8988,4.8924,4.8988,42200.0
2013-06-10 09:55:00,7.72,7.74,7.71,7.73,60300.0,4.8988,4.9115,4.8924,4.9051,60300.0
2013-06-10 10:00:00,7.72,7.72,7.7,7.71,77100.0,4.8988,4.8988,4.8861,4.8924,77100.0
2013-06-10 10:05:00,7.71,7.72,7.7,7.71,73400.0,4.8924,4.8988,4.8861,4.8924,73400.0
2013-06-10 10:10:00,7.71,7.71,7.69,7.7,62900.0,4.8924,4.8924,4.8797,4.8861,62900.0
2013-06-10 10:15:00,7.69,7.7,7.69,7.69,12100.0,4.8797,4.8861,4.8797,4.8797,12100.0
2013-06-10 10:20:00,7.7,7.72,7.69,7.72,259100.0,4.8861,4.8988,4.8797,4.8988,259100.0
2013-06-10 10:25:00,7.72,7.73,7.72,7.73,39100.0,4.8988,4.9051,4.8988,4.9051,39100.0
2013-06-10 10:30:00,7.72,7.74,7.72,7.74,41100.0,4.8988,4.9115,4.8988,4.9115,41100.0
2013-06-10 10:35:00,7.73,7.74,7.73,7.73,92700.0,4.9051,4.9115,4.9051,4.9051,92700.0
2013-06-10 10:40:00,7.73,7.74,7.72,7.73,66300.0,4.9051,4.9115,4.8988,4.9051,66300.0
2013-06-10 10:45:00,7.74,7.74,7.73,7.74,13200.0,4.9115,4.9115,4.9051,4.9115,13200.0
2013-06-10 10:50:00,7.74,7.74,7.73,7.74,20400.0,4.9115,4.9115,4.9051,4.9115,20400.0
2013-06-10 10:55:00,7.74,7.74,7.73,7.74,77200.0,4.9115,4.9115,4.9051,4.9115,77200.0
2013-06-10 11:00:00,7.74,7.74,7.73,7.73,40000.0,4.9115,4.9115,4.9051,4.9051,40000.0
2013-06-10 11:05:00,7.73,7.76,7.73,7.75,187700.0,4.9051,4.9242,4.9051,4.9178,187700.0
2013-06-10 11:10:00,7.75,7.76,7.75,7.76,47000.0,4.9178,4.9242,4.9178,4.9242,47000.0
2013-06-10 11:15:00,7.76,7.76,7.75,7.76,20500.0,4.9242,4.9242,4.9178,4.9242,20500.0
2013-06-10 11:20:00,7.76,7.76,7.75,7.75,13600.0,4.9242,4.9242,4.9178,4.9178,13600.0
2013-06-10 11:25:00,7.76,7.76,7.75,7.76,23300.0,4.9242,4.9242,4.9178,4.9242,23300.0
2013-06-10 11:30:00,7.75,7.76,7.75,7.76,297700.0,4.9178,4.9242,4.9178,4.9242,297700.0
2013-06-10 11:35:00,7.76,7.76,7.75,7.75,162600.0,4.9242,4.9242,4.9178,4.9178,162600.0
2013-06-10 11:40:00,7.75,7.76,7.75,7.76,33300.0,4.9178,4.9242,4.9178,4.9242,33300.0
2013-06-10 11:45:00,7.76,7.76,7.76,7.76,98700.0,4.9242,4.9242,4.9242,4.9242,98700.0
2013-06-10 11:50:00,7.76,7.76,7.75,7.75,47400.0,4.9242,4.9242,4.9178,4.9178,47400.0
2013-06-10 11:55:00,7.75,7.76,7.74,7.74,82000.0,4.9178,4.9242,4.9115,4.9115,82000.0
2013-06-10 12:00:00,7.75,7.75,7.74,7.75,36500.0,4.9178,4.9178,4.9115,4.9178,36500.0
2013-06-10 12:05:00,7.76,7.76,7.75,7.76,34800.0,4.9242,4.9242,4.9178,4.9242,34800.0
2013-06-10 12:10:00,7.76,7.76,7.75,7.76,12500.0,4.9242,4.9242,4.9178,4.9242,12500.0
2013-06-10 12:15:00,7.76,7.76,7.75,7.76,61600.0,4.9242,4.9242,4.9178,4.9242,61600.0
2013-06-10 12:20:00,7.76,7.76,7.76,7.76,46800.0,4.9242,4.9242,4.9242,4.9242,46800.0
2013-06-10 12:25:00,7.76,7.76,7.76,7.76,42800.0,4.9242,4.9242,4.9242,4.9242,42800.0
2013-06-10 12:30:00,7.76,7.77,7.76,7.76,46800.0,4.9242,4.9305,4.9242,4.9242,46800.0
2013-06-10 12:35:00,7.76,7.76,7.75,7.75,27700.0,4.9242,4.9242,4.9178,4.9178,27700.0
2013-06-10 12:40:00,7.75,7.76,7.75,7.75,41700.0,4.9178,4.9242,4.9178,4.9178,41700.0
2013-06-10 12:45:00,7.75,7.77,7.74,7.77,191800.0,4.9178,4.9305,4.9115,4.9305,191800.0
2013-06-10 12:50:00,7.77,7.77,7.75,7.76,38900.0,4.9305,4.9305,4.9178,4.9242,38900.0
2013-06-10 12:55:00,7.76,7.77,7.76,7.77,83800.0,4.9242,4.9305,4.9242,4.9305,83800.0
2013-06-10 13:00:00,7.77,7.78,7.76,7.78,35700.0,4.9305,4.9368,4.9242,4.9368,35700.0
2013-06-10 13:05:00,7.78,7.78,7.77,7.77,29200.0,4.9368,4.9368,4.9305,4.9305,29200.0
2013-06-10 13:10:00,7.77,7.78,7.77,7.78,29700.0,4.9305,4.9368,4.9305,4.9368,29700.0
2013-06-10 13:15:00,7.77,7.78,7.77,7.78,4000.0,4.9305,4.9368,4.9305,4.9368,4000.0
2013-06-10 13:20:00,7.77,7.78,7.77,7.77,9700.0,4.9305,4.9368,4.9305,4.9305,9700.0
2013-06-10 13:25:00,7.78,7.78,7.77,7.77,6500.0,4.9368,4.9368,4.9305,4.9305,6500.0
2013-06-10 13:30:00,7.77,7.77,7.76,7.77,32600.0,4.9305,4.9305,4.9242,4.9305,32600.0
2013-06-10 13:35:00,7.77,7.77,7.75,7.77,76100.0,4.9305,4.9305,4.9178,4.9305,76100.0
2013-06-10 13:40:00,7.77,7.77,7.76,7.77,23600.0,4.9305,4.9305,4.9242,4.9305,23600.0
2013-06-10 13:45:00,7.77,7.77,7.76,7.77,5300.0,4.9305,4.9305,4.9242,4.9305,5300.0
2013-06-10 13:50:00,7.77,7.77,7.76,7.77,51900.0,4.9305,4.9305,4.9242,4.9305,51900.0
2013-06-10 13:55:00,7.77,7.77,7.76,7.77,6700.0,4.9305,4.9305,4.9242,4.9305,6700.0
2013-06-10 14:00:00,7.77,7.77,7.76,7.77,8100.0,4.9305,4.9305,4.9242,4.9305,8100.0
2013-06-10 14:05:00,7.77,7.77,7.76,7.77,8700.0,4.9305,4.9305,4.9242,4.9305,8700.0
2013-06-10 14:10:00,7.77,7.77,7.75,7.76,68400.0,4.9305,4.9305,4.9178,4.9242,68400.0
2013-06-10 14:15:00,7.76,7.76,7.75,7.75,31000.0,4.9242,4.9242,4.9178,4.9178,31000.0
2013-06-10 14:20:00,7.76,7.76,7.75,7.76,16500.0,4.9242,4.9242,4.9178,4.9242,16500.0
2013-06-10 14:25:00,7.76,7.77,7.75,7.77,59500.0,4.9242,4.9305,4.9178,4.9305,59500.0
2013-06-10 14:30:00,7.77,7.77,7.76,7.77,25700.0,4.9305,4.9305,4.9242,4.9305,25700.0
2013-06-10 14:35:00,7.77,7.77,7.76,7.77,28900.0,4.9305,4.9305,4.9242,4.9305,28900.0
2013-06-10 14:40:00,7.76,7.77,7.76,7.77,22500.0,4.9242,4.9305,4.9242,4.9305,22500.0
2013-06-10 14:45:00,7.77,7.77,7.76,7.77,41200.0,4.9305,4.9305,4.9242,4.9305,41200.0
2013-06-10 14:50:00,7.77,7.78,7.77,7.78,58400.0,4.9305,4.9368,4.9305,4.9368,58400.0
2013-06-10 14:55:00,7.78,7.8,7.78,7.8,129200.0,4.9368,4.9495,4.9368,4.9495,129200.0
2013-06-10 15:00:00,7.79,7.8,7.78,7.78,169800.0,4.9432,4.9495,4.9368,4.9368,169800.0
2013-06-10 15:05:00,7.78,7.79,7.77,7.79,49200.0,4.9368,4.9432,4.9305,4.9432,49200.0
2013-06-10 15:10:00,7.79,7.79,7.78,7.79,47900.0,4.9432,4.9432,4.9368,4.9432,47900.0
2013-06-10 15:15:00,7.79,7.79,7.78,7.79,46900.0,4.9432,4.9432,4.9368,4.9432,46900.0
2013-06-10 15:20:00,7.79,7.8,7.78,7.8,254100.0,4.9432,4.9495,4.9368,4.9495,254100.0
2013-06-10 15:25:00,7.8,7.8,7.78,7.8,289100.0,4.9495,4.9495,4.9368,4.9495,289100.0
2013-06-10 15:30:00,7.8,7.8,7.79,7.8,51200.0,4.9495,4.9495,4.9432,4.9495,51200.0
2013-06-10 15:35:00,7.8,7.81,7.8,7.81,95500.0,4.9495,4.9559,4.9495,4.9559,95500.0
2013-06-10 15:40:00,7.81,7.82,7.8,7.82,203000.0,4.9559,4.9622,4.9495,4.9622,203000.0
2013-06-10 15:45:00,7.82,7.82,7.8,7.81,146900.0,4.9622,4.9622,4.9495,4.9559,146900.0
2013-06-10 15:50:00,7.81,7.81,7.8,7.8,163800.0,4.9559,4.9559,4.9495,4.9495,163800.0
2013-06-10 15:55:00,7.81,7.81,7.78,7.81,873400.0,4.9559,4.9559,4.9368,4.9559,873400.0
2013-06-11 09:30:00,7.74,7.74,7.7,7.71,114500.0,4.9115,4.9115,4.8861,4.8924,114500.0
2013-06-11 09:35:00,7.71,7.72,7.68,7.69,176400.0,4.8924,4.8988,4.8734,4.8797,176400.0
2013-06-11 09:40:00,7.69,7.71,7.68,7.71,121700.0,4.8797,4.8924,4.8734,4.8924,121700.0
2013-06-11 09:45:00,7.71,7.73,7.7,7.71,160600.0,4.8924,4.9051,4.8861,4.8924,160600.0
2013-06-11 09:50:00,7.71,7.73,7.71,7.73,125500.0,4.8924,4.9051,4.8924,4.9051,125500.0
2013-06-11 09:55:00,7.73,7.74,7.72,7.72,43500.0,4.9051,4.9115,4.8988,4.8988,43500.0
2013-06-11 10:00:00,7.73,7.74,7.71,7.72,112600.0,4.9051,4.9115,4.8924,4.8988,112600.0
2013-06-11 10:05:00,7.71,7.72,7.69,7.7,80900.0,4.8924,4.8988,4.8797,4.8861,80900.0
2013-06-11 10:10:00,7.7,7.71,7.69,7.7,73300.0,4.8861,4.8924,4.8797,4.8861,73300.0
2013-06-11 10:15:00,7.7,7.71,7.68,7.69,64200.0,4.8861,4.8924,4.8734,4.8797,64200.0
2013-06-11 10:20:00,7.69,7.69,7.66,7.69,105900.0,4.8797,4.8797,4.8607,4.8797,105900.0
2013-06-11 10:25:00,7.68,7.7,7.68,7.7,35000.0,4.8734,4.8861,4.8734,4.8861,35000.0
2013-06-11 10:30:00,7.69,7.72,7.69,7.71,77800.0,4.8797,4.8988,4.8797,4.8924,77800.0
2013-06-11 10:35:00,7.71,7.72,7.7,7.71,41800.0,4.8924,4.8988,4.8861,4.8924,41800.0
2013-06-11 10:40:00,7.71,7.73,7.71,7.73,43800.0,4.8924,4.9051,4.8924,4.9051,43800.0
2013-06-11 10:45:00,7.72,7.73,7.72,7.73,64000.0,4.8988,4.9051,4.8988,4.9051,64000.0
2013-06-11 10:50:00,7.73,7.73,7.72,7.73,19300.0,4.9051,4.9051,4.8988,4.9051,19300.0
2013-06-11 10:55:00,7.73,7.75,7.73,7.74,96400.0,4.9051,4.9178,4.9051,4.9115,96400.0
2013-06-11 11:00:00,7.74,7.74,7.72,7.73,53100.0,4.9115,4.9115,4.8988,4.9051,53100.0
2013-06-11 11:05:00,7.73,7.73,7.71,7.72,38400.0,4.9051,4.9051,4.8924,4.8988,38400.0
2013-06-11 11:10:00,7.72,7.73,7.71,7.73,21400.0,4.8988,4.9051,4.8924,4.9051,21400.0
2013-06-11 11:15:00,7.72,7.75,7.72,7.75,42500.0,4.8988,4.9178,4.8988,4.9178,42500.0
2013-06-11 11:20:00,7.75,7.75,7.73,7.74,124000.0,4.9178,4.9178,4.9051,4.9115,124000.0
2013-06-11 11:25:00,7.75,7.76,7.74,7.76,57300.0,4.9178,4.9242,4.9115,4.9242,57300.0
2013-06-11 11:30:00,7.76,7.77,7.75,7.76,95900.0,4.9242,4.9305,4.9178,4.9242,95900.0
2013-06-11 11:35:00,7.75,7.76,7.74,7.75,98200.0,4.9178,4.9242,4.9115,4.9178,98200.0
2013-06-11 11:40:00,7.75,7.76,7.74,7.76,46700.0,4.9178,4.9242,4.9115,4.9242,46700.0
2013-06-11 11:45:00,7.76,7.77,7.75,7.76,16300.0,4.9242,4.9305,4.9178,4.9242,16300.0
2013-06-11 11:50:00,7.77,7.77,7.75,7.75,118400.0,4.9305,4.9305,4.9178,4.9178,118400.0
2013-06-11 11:55:00,7.75,7.76,7.74,7.75,80400.0,4.9178,4.9242,4.9115,4.9178,80400.0
2013-06-11 12:00:00,7.75,7.75,7.74,7.75,22600.0,4.9178,4.9178,4.9115,4.9178,22600.0
2013-06-11 12:05:00,7.75,7.76,7.74,7.75,68800.0,4.9178,4.9242,4.9115,4.9178,68800.0
2013-06-11 12:10:00,7.75,7.76,7.74,7.76,37800.0,4.9178,4.9242,4.9115,4.9242,37800.0
2013-06-11 12:15:00,7.76,7.76,7.73,7.74,148400.0,4.9242,4.9242,4.9051,4.9115,148400.0
2013-06-11 12:20:00,7.73,7.74,7.73,7.74,21900.0,4.9051,4.9115,4.9051,4.9115,21900.0
2013-06-11 12:25:00,7.74,7.75,7.73,7.75,35600.0,4.9115,4.9178,4.9051,4.9178,35600.0
2013-06-11 12:30:00,7.75,7.75,7.74,7.75,17100.0,4.9178,4.9178,4.9115,4.9178,17100.0
2013-06-11 12:35:00,7.75,7.75,7.74,7.75,58100.0,4.9178,4.9178,4.9115,4.9178,58100.0
2013-06-11 12:40:00,7.75,7.75,7.74,7.75,89800.0,4.9178,4.9178,4.9115,4.9178,89800.0
2013-06-11 12:45:00,7.74,7.75,7.74,7.75,29400.0,4.9115,4.9178,4.9115,4.9178,29400.0
2013-06-11 12:50:00,7.75,7.75,7.74,7.74,30100.0,4.9178,4.9178,4.9115,4.9115,30100.0
2013-06-11 12:55:00,7.75,7.75,7.74,7.75,23600.0,4.9178,4.9178,4.9115,4.9178,23600.0
2013-06-11 13:00:00,7.75,7.76,7.74,7.74,112100.0,4.9178,4.9242,4.9115,4.9115,112100.0
2013-06-11 13:05:00,7.75,7.76,7.74,7.76,41400.0,4.9178,4.9242,4.9115,4.9242,41400.0
2013-06-11 13:10:00,7.76,7.76,7.75,7.76,131700.0,4.9242,4.9242,4.9178,4.9242,131700.0
2013-06-11 13:15:00,7.76,7.76,7.74,7.75,167000.0,4.9242,4.9242,4.9115,4.9178,167000.0
2013-06-11 13:20:00,7.74,7.75,7.74,7.74,22600.0,4.9115,4.9178,4.9115,4.9115,22600.0
2013-06-11 13:25:00,7.74,7.75,7.74,7.74,56300.0,4.9115,4.9178,4.9115,4.9115,56300.0
2013-06-11 13:30:00,7.75,7.75,7.72,7.72,68900.0,4.9178,4.9178,4.8988,4.8988,68900.0
2013-06-11 13:35:00,7.72,7.73,7.72,7.73,58800.0,4.8988,4.9051,4.8988,4.9051,58800.0
2013-06-11 13:40:00,7.73,7.74,7.72,7.72,65900.0,4.9051,4.9115,4.8988,4.8988,65900.0
2013-06-11 13:45:00,7.72,7.74,7.72,7.73,58900.0,4.8988,4.9115,4.8988,4.9051,58900.0
2013-06-11 13:50:00,7.73,7.74,7.72,7.72,60600.0,4.9051,4.9115,4.8988,4.8988,60600.0
2013-06-11 13:55:00,7.72,7.73,7.71,7.71,37500.0,4.8988,4.9051,4.8924,4.8924,37500.0
2013-06-11 14:00:00,7.71,7.72,7.71,7.72,80100.0,4.8924,4.8988,4.8924,4.8988,80100.0
2013-06-11 14:05:00,7.72,7.72,7.7,7.71,103700.0,4.8988,4.8988,4.8861,4.8924,103700.0
2013-06-11 14:10:00,7.71,7.72,7.71,7.71,43700.0,4.8924,4.8988,4.8924,4.8924,43700.0
2013-06-11 14:15:00,7.71,7.73,7.71,7.72,160800.0,4.8924,4.9051,4.8924,4.8988,160800.0
2013-06-11 14:20:00,7.72,7.73,7.71,7.73,33500.0,4.8988,4.9051,4.8924,4.9051,33500.0
2013-06-11 14:25:00,7.73,7.73,7.71,7.72,86000.0,4.9051,4.9051,4.8924,4.8988,86000.0
2013-06-11 14:30:00,7.73,7.73,7.71,7.72,88400.0,4.9051,4.9051,4.8924,4.8988,88400.0
2013-06-11 14:35:00,7.72,7.73,7.72,7.73,31000.0,4.8988,4.9051,4.8988,4.9051,31000.0
2013-06-11 14:40:00,7.73,7.73,7.71,7.72,52700.0,4.9051,4.9051,4.8924,4.8988,52700.0
2013-06-11 14:45:00,7.71,7.72,7.71,7.71,44900.0,4.8924,4.8988,4.8924,4.8924,44900.0
2013-06-11 14:50:00,7.72,7.72,7.7,7.71,58400.0,4.8988,4.8988,4.8861,4.8924,58400.0
2013-06-11 14:55:00,7.7,7.73,7.7,7.73,81300.0,4.8861,4.9051,4.8861,4.9051,81300.0
2013-06-11 15:00:00,7.73,7.74,7.72,7.73,138100.0,4.9051,4.9115,4.8988,4.9051,138100.0
2013-06-11 15:05:00,7.72,7.73,7.72,7.72,32800.0,4.8988,4.9051,4.8988,4.8988,32800.0
2013-06-11 15:10:00,7.72,7.73,7.71,7.72,59900.0,4.8988,4.9051,4.8924,4.8988,59900.0
2013-06-11 15:15:00,7.72,7.72,7.71,7.72,50600.0,4.8988,4.8988,4.8924,4.8988,50600.0
2013-06-11 15:20:00,7.72,7.72,7.71,7.71,28100.0,4.8988,4.8988,4.8924,4.8924,28100.0
2013-06-11 15:25:00,7.71,7.72,7.7,7.7,142600.0,4.8924,4.8988,4.8861,4.8861,142600.0
2013-06-11 15:30:00,7.7,7.71,7.69,7.69,71500.0,4.8861,4.8924,4.8797,4.8797,71500.0
2013-06-11 15:35:00,7.7,7.71,7.69,7.69,170700.0,4.8861,4.8924,4.8797,4.8797,170700.0
2013-06-11 15:40:00,7.69,7.7,7.68,7.69,141400.0,4.8797,4.8861,4.8734,4.8797,141400.0
2013-06-11 15:45:00,7.7,7.7,7.68,7.68,90100.0,4.8861,4.8861,4.8734,4.8734,90100.0
2013-06-11 15:50:00,7.68,7.69,7.68,7.69,99500.0,4.8734,4.8797,4.8734,4.8797,99500.0
2013-06-11 15:55:00,7.69,7.69,7.68,7.68,252000.0,4.8797,4.8797,4.8734,4.8734,252000.0
2013-06-12 09:30:00,7.73,7.75,7.73,7.75,147000.0,4.9051,4.9178,4.9051,4.9178,147000.0
2013-06-12 09:35:00,7.74,7.76,7.73,7.75,235000.0,4.9115,4.9242,4.9051,4.9178,235000.0
2013-06-12 09:40:00,7.74,7.75,7.74,7.75,34800.0,4.9115,4.9178,4.9115,4.9178,34800.0
2013-06-12 09:45:00,7.75,7.75,7.73,7.74,42500.0,4.9178,4.9178,4.9051,4.9115,42500.0
2013-06-12 09:50:00,7.74,7.75,7.73,7.74,33800.0,4.9115,4.9178,4.9051,4.9115,33800.0
2013-06-12 09:55:00,7.74,7.75,7.74,7.74,32500.0,4.9115,4.9178,4.9115,4.9115,32500.0
2013-06-12 10:00:00,7.74,7.75,7.72,7.73,292400.0,4.9115,4.9178,4.8988,4.9051,292400.0
2013-06-12 10:05:00,7.72,7.73,7.72,7.72,26700.0,4.8988,4.9051,4.8988,4.8988,26700.0
2013-06-12 10:10:00,7.72,7.73,7.71,7.73,86800.0,4.8988,4.9051,4.8924,4.9051,86800.0
2013-06-12 10:15:00,7.73,7.73,7.72,7.72,28200.0,4.9051,4.9051,4.8988,4.8988,28200.0
2013-06-12 10:20:00,7.72,7.74,7.72,7.73,184600.0,4.8988,4.9115,4.8988,4.9051,184600.0
2013-06-12 10:25:00,7.73,7.76,7.72,7.74,574700.0,4.9051,4.9242,4.8988,4.9115,574700.0
2013-06-12 10:30:00,7.74,7.74,7.72,7.73,98700.0,4.9115,4.9115,4.8988,4.9051,98700.0
2013-06-12 10:35:00,7.73,7.74,7.72,7.73,319100.0,4.9051,4.9115,4.8988,4.9051,319100.0
2013-06-12 10:40:00,7.73,7.73,7.72,7.73,250400.0,4.9051,4.9051,4.8988,4.9051,250400.0
2013-06-12 10:45:00,7.73,7.74,7.72,7.74,659700.0,4.9051,4.9115,4.8988,4.9115,659700.0
2013-06-12 10:50:00,7.74,7.75,7.73,7.73,612900.0,4.9115,4.9178,4.9051,4.9051,612900.0
2013-06-12 10:55:00,7.73,7.73,7.72,7.72,188300.0,4.9051,4.9051,4.8988,4.8988,188300.0
2013-06-12 11:00:00,7.73,7.74,7.72,7.73,382900.0,4.9051,4.9115,4.8988,4.9051,382900.0
2013-06-12 11:05:00,7.72,7.73,7.72,7.73,24300.0,4.8988,4.9051,4.8988,4.9051,24300.0
2013-06-12 11:10:00,7.72,7.73,7.71,7.72,103700.0,4.8988,4.9051,4.8924,4.8988,103700.0
2013-06-12 11:15:00,7.72,7.74,7.7,7.74,360200.0,4.8988,4.9115,4.8861,4.9115,360200.0
2013-06-12 11:20:00,7.73,7.76,7.73,7.74,444000.0,4.9051,4.9242,4.9051,4.9115,444000.0
2013-06-12 11:25:00,7.75,7.76,7.74,7.74,243000.0,4.9178,4.9242,4.9115,4.9115,243000.0
2013-06-12 11:30:00,7.74,7.75,7.73,7.75,71600.0,4.9115,4.9178,4.9051,4.9178,71600.0
2013-06-12 11:35:00,7.74,7.77,7.74,7.74,643200.0,4.9115,4.9305,4.9115,4.9115,643200.0
2013-06-12 11:40:00,7.75,7.75,7.74,7.74,19000.0,4.9178,4.9178,4.9115,4.9115,19000.0
2013-06-12 11:45:00,7.74,7.75,7.73,7.73,62400.0,4.9115,4.9178,4.9051,4.9051,62400.0
2013-06-12 11:50:00,7.74,7.74,7.72,7.72,105900.0,4.9115,4.9115,4.8988,4.8988,105900.0
2013-06-12 11:55:00,7.72,7.73,7.7,7.7,215300.0,4.8988,4.9051,4.8861,4.8861,215300.0
2013-06-12 12:00:00,7.7,7.71,7.69,7.71,126800.0,4.8861,4.8924,4.8797,4.8924,126800.0
2013-06-12 12:05:00,7.7,7.71,7.68,7.68,73300.0,4.8861,4.8924,4.8734,4.8734,73300.0
2013-06-12 12:10:00,7.68,7.68,7.63,7.65,367800.0,4.8734,4.8734,4.8417,4.8544,367800.0
2013-06-12 12:15:00,7.64,7.66,7.64,7.66,44900.0,4.848,4.8607,4.848,4.8607,44900.0
2013-06-12 12:20:00,7.66,7.67,7.65,7.65,207100.0,4.8607,4.867,4.8544,4.8544,207100.0
2013-06-12 12:25:00,7.65,7.66,7.64,7.64,68900.0,4.8544,4.8607,4.848,4.848,68900.0
2013-06-12 12:30:00,7.64,7.65,7.64,7.64,29300.0,4.848,4.8544,4.848,4.848,29300.0
2013-06-12 12:35:00,7.65,7.65,7.63,7.63,76200.0,4.8544,4.8544,4.8417,4.8417,76200.0
2013-06-12 12:40:00,7.63,7.65,7.62,7.65,122300.0,4.8417,4.8544,4.8353,4.8544,122300.0
2013-06-12 12:45:00,7.64,7.65,7.64,7.65,45100.0,4.848,4.8544,4.848,4.8544,45100.0
2013-06-12 12:50:00,7.64,7.66,7.64,7.65,42800.0,4.848,4.8607,4.848,4.8544,42800.0
2013-06-12 12:55:00,7.65,7.66,7.65,7.66,9100.0,4.8544,4.8607,4.8544,4.8607,9100.0
2013-06-12 13:00:00,7.65,7.65,7.64,7.64,42500.0,4.8544,4.8544,4.848,4.848,42500.0
2013-06-12 13:05:00,7.64,7.67,7.64,7.66,82600.0,4.848,4.867,4.848,4.8607,82600.0
2013-06-12 13:10:00,7.66,7.67,7.66,7.66,209300.0,4.8607,4.867,4.8607,4.8607,209300.0
2013-06-12 13:15:00,7.67,7.67,7.66,7.66,18000.0,4.867,4.867,4.8607,4.8607,18000.0
2013-06-12 13:20:00,7.66,7.67,7.65,7.66,253400.0,4.8607,4.867,4.8544,4.8607,253400.0
2013-06-12 13:25:00,7.65,7.67,7.65,7.66,50600.0,4.8544,4.867,4.8544,4.8607,50600.0
2013-06-12 13:30:00,7.66,7.68,7.65,7.65,152700.0,4.8607,4.8734,4.8544,4.8544,152700.0
2013-06-12 13:35:00,7.65,7.66,7.64,7.65,62500.0,4.8544,4.8607,4.848,4.8544,62500.0
2013-06-12 13:40:00,7.64,7.66,7.64,7.66,57900.0,4.848,4.8607,4.848,4.8607,57900.0
2013-06-12 13:45:00,7.66,7.66,7.64,7.65,109200.0,4.8607,4.8607,4.848,4.8544,109200.0
2013-06-12 13:50:00,7.66,7.67,7.65,7.67,42200.0,4.8607,4.867,4.8544,4.867,42200.0
2013-06-12 13:55:00,7.67,7.67,7.65,7.66,47100.0,4.867,4.867,4.8544,4.8607,47100.0
2013-06-12 14:00:00,7.66,7.66,7.64,7.65,48200.0,4.8607,4.8607,4.848,4.8544,48200.0
2013-06-12 14:05:00,7.65,7.65,7.64,7.65,96800.0,4.8544,4.8544,4.848,4.8544,96800.0
2013-06-12 14:10:00,7.64,7.65,7.62,7.63,44600.0,4.848,4.8544,4.8353,4.8417,44600.0
2013-06-12 14:15:00,7.63,7.63,7.61,7.62,35400.0,4.8417,4.8417,4.829,4.8353,35400.0
2013-06-12 14:20:00,7.62,7.63,7.61,7.61,190500.0,4.8353,4.8417,4.829,4.829,190500.0
2013-06-12 14:25:00,7.61,7.62,7.6,7.61,199000.0,4.829,4.8353,4.8226,4.829,199000.0
2013-06-12 14:30:00,7.6,7.62,7.59,7.6,140600.0,4.8226,4.8353,4.8163,4.8226,140600.0
2013-06-12 14:35:00,7.6,7.61,7.59,7.6,54200.0,4.8226,4.829,4.8163,4.8226,54200.0
2013-06-12 14:40:00,7.6,7.62,7.6,7.6,98600.0,4.8226,4.8353,4.8226,4.8226,98600.0
2013-06-12 14:45:00,7.61,7.61,7.6,7.6,103400.0,4.829,4.829,4.8226,4.8226,103400.0
2013-06-12 14:50:00,7.6,7.61,7.59,7.61,131000.0,4.8226,4.829,4.8163,4.829,131000.0
2013-06-12 14:55:00,7.61,7.61,7.6,7.61,33200.0,4.829,4.829,4.8226,4.829,33200.0
2013-06-12 15:00:00,7.6,7.61,7.59,7.59,63500.0,4.8226,4.829,4.8163,4.8163,63500.0
2013-06-12 15:05:00,7.6,7.61,7.59,7.6,86400.0,4.8226,4.829,4.8163,4.8226,86400.0
2013-06-12 15:10:00,7.6,7.62,7.6,7.61,308000.0,4.8226,4.8353,4.8226,4.829,308000.0
2013-06-12 15:15:00,7.61,7.61,7.59,7.6,70500.0,4.829,4.829,4.8163,4.8226,70500.0
2013-06-12 15:20:00,7.6,7.61,7.59,7.61,62300.0,4.8226,4.829,4.8163,4.829,62300.0
2013-06-12 15:25:00,7.61,7.62,7.6,7.61,98000.0,4.829,4.8353,4.8226,4.829,98000.0
2013-06-12 15:30:00,7.61,7.61,7.59,7.6,110900.0,4.829,4.829,4.8163,4.8226,110900.0
2013-06-12 15:35:00,7.59,7.6,7.59,7.59,50700.0,4.8163,4.8226,4.8163,4.8163,50700.0
2013-06-12 15:40:00,7.59,7.6,7.59,7.59,96500.0,4.8163,4.8226,4.8163,4.8163,96500.0
2013-06-12 15:45:00,7.6,7.62,7.59,7.61,215800.0,4.8226,4.8353,4.8163,4.829,215800.0
2013-06-12 15:50:00,7.61,7.61,7.6,7.6,186900.0,4.829,4.829,4.8226,4.8226,186900.0
2013-06-12 15:55:00,7.61,7.61,7.59,7.6,295600.0,4.829,4.829,4.8163,4.8226,295600.0
2013-06-13 09:30:00,7.54,7.58,7.52,7.58,387700.0,4.8155,4.8411,4.8027,4.8411,387700.0
2013-06-13 09:35:00,7.57,7.59,7.56,7.58,204900.0,4.8347,4.8474,4.8283,4.8411,204900.0
2013-06-13 09:40:00,7.58,7.6,7.58,7.6,45000.0,4.8411,4.8538,4.8411,4.8538,45000.0
2013-06-13 09:45:00,7.59,7.62,7.58,7.59,713300.0,4.8474,4.8666,4.8411,4.8474,713300.0
2013-06-13 09:50:00,7.58,7.61,7.58,7.61,118400.0,4.8411,4.8602,4.8411,4.8602,118400.0
2013-06-13 09:55:00,7.61,7.62,7.6,7.61,49900.0,4.8602,4.8666,4.8538,4.8602,49900.0
2013-06-13 10:00:00,7.62,7.64,7.61,7.64,66200.0,4.8666,4.8794,4.8602,4.8794,66200.0
2013-06-13 10:05:00,7.64,7.64,7.59,7.6,242100.0,4.8794,4.8794,4.8474,4.8538,242100.0
2013-06-13 10:10:00,7.6,7.61,7.59,7.59,120200.0,4.8538,4.8602,4.8474,4.8474,120200.0
2013-06-13 10:15:00,7.59,7.59,7.57,7.58,97700.0,4.8474,4.8474,4.8347,4.8411,97700.0
2013-06-13 10:20:00,7.58,7.59,7.55,7.57,277500.0,4.8411,4.8474,4.8219,4.8347,277500.0
2013-06-13 10:25:00,7.57,7.59,7.56,7.58,85400.0,4.8347,4.8474,4.8283,4.8411,85400.0
2013-06-13 10:30:00,7.58,7.61,7.57,7.61,239800.0,4.8411,4.8602,4.8347,4.8602,239800.0
2013-06-13 10:35:00,7.61,7.64,7.6,7.64,155600.0,4.8602,4.8794,4.8538,4.8794,155600.0
2013-06-13 10:40:00,7.64,7.64,7.62,7.62,93300.0,4.8794,4.8794,4.8666,4.8666,93300.0
2013-06-13 10:45:00,7.63,7.63,7.62,7.62,524100.0,4.873,4.873,4.8666,4.8666,524100.0
2013-06-13 10:50:00,7.62,7.64,7.62,7.63,63800.0,4.8666,4.8794,4.8666,4.873,63800.0
2013-06-13 10:55:00,7.63,7.64,7.6,7.61,178000.0,4.873,4.8794,4.8538,4.8602,178000.0
2013-06-13 11:00:00,7.6,7.62,7.6,7.61,324800.0,4.8538,4.8666,4.8538,4.8602,324800.0
2013-06-13 11:05:00,7.6,7.61,7.59,7.6,47300.0,4.8538,4.8602,4.8474,4.8538,47300.0
2013-06-13 11:10:00,7.6,7.61,7.59,7.61,81900.0,4.8538,4.8602,4.8474,4.8602,81900.0
2013-06-13 11:15:00,7.6,7.61,7.59,7.6,58300.0,4.8538,4.8602,4.8474,4.8538,58300.0
2013-06-13 11:20:00,7.6,7.6,7.59,7.6,24700.0,4.8538,4.8538,4.8474,4.8538,24700.0
2013-06-13 11:25:00,7.6,7.6,7.59,7.6,40500.0,4.8538,4.8538,4.8474,4.8538,40500.0
2013-06-13 11:30:00,7.6,7.6,7.58,7.6,153800.0,4.8538,4.8538,4.8411,4.8538,153800.0
2013-06-13 11:35:00,7.6,7.61,7.6,7.61,54900.0,4.8538,4.8602,4.8538,4.8602,54900.0
2013-06-13 11:40:00,7.61,7.62,7.6,7.62,47000.0,4.8602,4.8666,4.8538,4.8666,47000.0
2013-06-13 11:45:00,7.62,7.62,7.6,7.61,56700.0,4.8666,4.8666,4.8538,4.8602,56700.0
2013-06-13 11:50:00,7.61,7.61,7.6,7.61,34000.0,4.8602,4.8602,4.8538,4.8602,34000.0
2013-06-13 11:55:00,7.61,7.61,7.6,7.61,31000.0,4.8602,4.8602,4.8538,4.8602,31000.0
2013-06-13 12:00:00,7.61,7.61,7.61,7.61,22300.0,4.8602,4.8602,4.8602,4.8602,22300.0
2013-06-13 12:05:00,7.61,7.61,7.6,7.61,44700.0,4.8602,4.8602,4.8538,4.8602,44700.0
2013-06-13 12:10:00,7.61,7.62,7.6,7.61,106100.0,4.8602,4.8666,4.8538,4.8602,106100.0
2013-06-13 12:15:00,7.61,7.61,7.6,7.6,30000.0,4.8602,4.8602,4.8538,4.8538,30000.0
2013-06-13 12:20:00,7.61,7.61,7.6,7.6,36000.0,4.8602,4.8602,4.8538,4.8538,36000.0
2013-06-13 12:25:00,7.6,7.61,7.6,7.61,47400.0,4.8538,4.8602,4.8538,4.8602,47400.0
2013-06-13 12:30:00,7.61,7.61,7.6,7.6,46200.0,4.8602,4.8602,4.8538,4.8538,46200.0
2013-06-13 12:35:00,7.61,7.64,7.61,7.64,426600.0,4.8602,4.8794,4.8602,4.8794,426600.0
2013-06-13 12:40:00,7.64,7.64,7.63,7.64,27800.0,4.8794,4.8794,4.873,4.8794,27800.0
2013-06-13 12:45:00,7.64,7.66,7.64,7.65,214800.0,4.8794,4.8921,4.8794,4.8858,214800.0
2013-06-13 12:50:00,7.65,7.67,7.65,7.67,101100.0,4.8858,4.8985,4.8858,4.8985,101100.0
2013-06-13 12:55:00,7.66,7.67,7.65,7.66,319600.0,4.8921,4.8985,4.8858,4.8921,319600.0
2013-06-13 13:00:00,7.66,7.69,7.66,7.66,396600.0,4.8921,4.9113,4.8921,4.8921,396600.0
2013-06-13 13:05:00,7.66,7.67,7.66,7.67,26200.0,4.8921,4.8985,4.8921,4.8985,26200.0
2013-06-13 13:10:00,7.67,7.68,7.66,7.68,81800.0,4.8985,4.9049,4.8921,4.9049,81800.0
2013-06-13 13:15:00,7.68,7.71,7.68,7.71,280800.0,4.9049,4.9241,4.9049,4.9241,280800.0
2013-06-13 13:20:00,7.71,7.71,7.69,7.69,148500.0,4.9241,4.9241,4.9113,4.9113,148500.0
2013-06-13 13:25:00,7.7,7.7,7.68,7.69,240500.0,4.9177,4.9177,4.9049,4.9113,240500.0
2013-06-13 13:30:00,7.69,7.7,7.68,7.69,185200.0,4.9113,4.9177,4.9049,4.9113,185200.0
2013-06-13 13:35:00,7.69,7.69,7.68,7.69,61700.0,4.9113,4.9113,4.9049,4.9113,61700.0
2013-06-13 13:40:00,7.68,7.69,7.68,7.69,32000.0,4.9049,4.9113,4.9049,4.9113,32000.0
2013-06-13 13:45:00,7.69,7.69,7.68,7.68,32400.0,4.9113,4.9113,4.9049,4.9049,32400.0
2013-06-13 13:50:00,7.68,7.69,7.68,7.69,46700.0,4.9049,4.9113,4.9049,4.9113,46700.0
2013-06-13 13:55:00,7.69,7.69,7.68,7.68,41200.0,4.9113,4.9113,4.9049,4.9049,41200.0
2013-06-13 14:00:00,7.69,7.71,7.68,7.71,88300.0,4.9113,4.9241,4.9049,4.9241,88300.0
2013-06-13 14:05:00,7.71,7.71,7.7,7.71,29200.0,4.9241,4.9241,4.9177,4.9241,29200.0
2013-06-13 14:10:00,7.71,7.71,7.7,7.71,30600.0,4.9241,4.9241,4.9177,4.9241,30600.0
2013-06-13 14:15:00,7.71,7.71,7.7,7.71,34100.0,4.9241,4.9241,4.9177,4.9241,34100.0
2013-06-13 14:20:00,7.71,7.71,7.7,7.71,19800.0,4.9241,4.9241,4.9177,4.9241,19800.0
2013-06-13 14:25:00,7.71,7.71,7.7,7.71,44000.0,4.9241,4.9241,4.9177,4.9241,44000.0
2013-06-13 14:30:00,7.7,7.71,7.7,7.71,159600.0,4.9177,4.9241,4.9177,4.9241,159600.0
2013-06-13 14:35:00,7.71,7.71,7.7,7.71,50800.0,4.9241,4.9241,4.9177,4.9241,50800.0
2013-06-13 14:40:00,7.71,7.71,7.69,7.71,242400.0,4.9241,4.9241,4.9113,4.9241,242400.0
2013-06-13 14:45:00,7.71,7.71,7.7,7.71,51100.0,4.9241,4.9241,4.9177,4.9241,51100.0
2013-06-13 14:50:00,7.71,7.71,7.7,7.7,78200.0,4.9241,4.9241,4.9177,4.9177,78200.0
2013-06-13 14:55:00,7.7,7.71,7.7,7.71,55700.0,4.9177,4.9241,4.9177,4.9241,55700.0
2013-06-13 15:00:00,7.71,7.71,7.7,7.71,50200.0,4.9241,4.9241,4.9177,4.9241,50200.0
2013-06-13 15:05:00,7.71,7.71,7.7,7.7,52400.0,4.9241,4.9241,4.9177,4.9177,52400.0
2013-06-13 15:10:00,7.7,7.71,7.7,7.71,59900.0,4.9177,4.9241,4.9177,4.9241,59900.0
2013-06-13 15:15:00,7.71,7.71,7.7,7.7,57100.0,4.9241,4.9241,4.9177,4.9177,57100.0
2013-06-13 15:20:00,7.71,7.71,7.7,7.71,94200.0,4.9241,4.9241,4.9177,4.9241,94200.0
2013-06-13 15:25:00,7.71,7.72,7.7,7.72,121300.0,4.9241,4.9305,4.9177,4.9305,121300.0
2013-06-13 15:30:00,7.72,7.72,7.71,7.72,134600.0,4.9305,4.9305,4.9241,4.9305,134600.0
2013-06-13 15:35:00,7.72,7.72,7.71,7.72,123300.0,4.9305,4.9305,4.9241,4.9305,123300.0
2013-06-13 15:40:00,7.72,7.74,7.71,7.74,402500.0,4.9305,4.9432,4.9241,4.9432,402500.0
2013-06-13 15:45:00,7.74,7.75,7.73,7.75,148300.0,4.9432,4.9496,4.9368,4.9496,148300.0
2013-06-13 15:50:00,7.75,7.75,7.73,7.73,245700.0,4.9496,4.9496,4.9368,4.9368,245700.0
2013-06-13 15:55:00,7.74,7.74,7.72,7.73,614400.0,4.9432,4.9432,4.9305,4.9368,614400.0
2013-06-14 09:30:00,7.72,7.72,7.69,7.71,349900.0,4.9305,4.9305,4.9113,4.9241,349900.0
2013-06-14 09:35:00,7.7,7.72,7.68,7.71,130900.0,4.9177,4.9305,4.9049,4.9241,130900.0
2013-06-14 09:40:00,7.71,7.72,7.69,7.7,225900.0,4.9241,4.9305,4.9113,4.9177,225900.0
2013-06-14 09:45:00,7.7,7.72,7.7,7.72,33500.0,4.9177,4.9305,4.9177,4.9305,33500.0
2013-06-14 09:50:00,7.71,7.72,7.69,7.7,243500.0,4.9241,4.9305,4.9113,4.9177,243500.0
2013-06-14 09:55:00,7.7,7.72,7.7,7.71,44800.0,4.9177,4.9305,4.9177,4.9241,44800.0
2013-06-14 10:00:00,7.72,7.73,7.71,7.72,367000.0,4.9305,4.9368,4.9241,4.9305,367000.0
2013-06-14 10:05:00,7.72,7.74,7.71,7.73,190200.0,4.9305,4.9432,4.9241,4.9368,190200.0
2013-06-14 10:10:00,7.73,7.73,7.7,7.71,125900.0,4.9368,4.9368,4.9177,4.9241,125900.0
2013-06-14 10:15:00,7.71,7.73,7.71,7.72,456300.0,4.9241,4.9368,4.9241,4.9305,456300.0
2013-06-14 10:20:00,7.73,7.73,7.71,7.72,100000.0,4.9368,4.9368,4.9241,4.9305,100000.0
2013-06-14 10:25:00,7.72,7.72,7.68,7.68,286400.0,4.9305,4.9305,4.9049,4.9049,286400.0
2013-06-14 10:30:00,7.68,7.69,7.67,7.69,60900.0,4.9049,4.9113,4.8985,4.9113,60900.0
2013-06-14 10:35:00,7.69,7.69,7.66,7.67,84800.0,4.9113,4.9113,4.8921,4.8985,84800.0
2013-06-14 10:40:00,7.67,7.68,7.66,7.68,85100.0,4.8985,4.9049,4.8921,4.9049,85100.0
2013-06-14 10:45:00,7.68,7.68,7.67,7.68,62000.0,4.9049,4.9049,4.8985,4.9049,62000.0
2013-06-14 10:50:00,7.68,7.68,7.67,7.67,56500.0,4.9049,4.9049,4.8985,4.8985,56500.0
2013-06-14 10:55:00,7.68,7.68,7.65,7.65,115900.0,4.9049,4.9049,4.8858,4.8858,115900.0
2013-06-14 11:00:00,7.66,7.66,7.64,7.65,83500.0,4.8921,4.8921,4.8794,4.8858,83500.0
2013-06-14 11:05:00,7.64,7.65,7.64,7.64,28300.0,4.8794,4.8858,4.8794,4.8794,28300.0
2013-06-14 11:10:00,7.65,7.65,7.64,7.64,47300.0,4.8858,4.8858,4.8794,4.8794,47300.0
2013-06-14 11:15:00,7.64,7.64,7.62,7.62,65200.0,4.8794,4.8794,4.8666,4.8666,65200.0
2013-06-14 11:20:00,7.62,7.65,7.62,7.65,96200.0,4.8666,4.8858,4.8666,4.8858,96200.0
2013-06-14 11:25:00,7.65,7.66,7.64,7.66,98000.0,4.8858,4.8921,4.8794,4.8921,98000.0
2013-06-14 11:30:00,7.66,7.66,7.64,7.65,51500.0,4.8921,4.8921,4.8794,4.8858,51500.0
2013-06-14 11:35:00,7.65,7.67,7.65,7.66,89200.0,4.8858,4.8985,4.8858,4.8921,89200.0
2013-06-14 11:40:00,7.66,7.67,7.64,7.64,95000.0,4.8921,4.8985,4.8794,4.8794,95000.0
2013-06-14 11:45:00,7.64,7.64,7.61,7.62,61200.0,4.8794,4.8794,4.8602,4.8666,61200.0
2013-06-14 11:50:00,7.62,7.64,7.62,7.63,23300.0,4.8666,4.8794,4.8666,4.873,23300.0
2013-06-14 11:55:00,7.63,7.65,7.63,7.64,35200.0,4.873,4.8858,4.873,4.8794,35200.0
2013-06-14 12:00:00,7.65,7.65,7.63,7.63,48500.0,4.8858,4.8858,4.873,4.873,48500.0
2013-06-14 12:05:00,7.64,7.64,7.63,7.63,63500.0,4.8794,4.8794,4.873,4.873,63500.0
2013-06-14 12:10:00,7.63,7.63,7.62,7.62,20400.0,4.873,4.873,4.8666,4.8666,20400.0
2013-06-14 12:15:00,7.62,7.63,7.6,7.6,437500.0,4.8666,4.873,4.8538,4.8538,437500.0
2013-06-14 12:20:00,7.6,7.61,7.58,7.59,230600.0,4.8538,4.8602,4.8411,4.8474,230600.0
2013-06-14 12:25:00,7.6,7.6,7.57,7.58,76700.0,4.8538,4.8538,4.8347,4.8411,76700.0
2013-06-14 12:30:00,7.58,7.59,7.58,7.58,57000.0,4.8411,4.8474,4.8411,4.8411,57000.0
2013-06-14 12:35:00,7.58,7.6,7.58,7.59,82100.0,4.8411,4.8538,4.8411,4.8474,82100.0
2013-06-14 12:40:00,7.59,7.6,7.58,7.58,114400.0,4.8474,4.8538,4.8411,4.8411,114400.0
2013-06-14 12:45:00,7.58,7.6,7.58,7.58,90000.0,4.8411,4.8538,4.8411,4.8411,90000.0
2013-06-14 12:50:00,7.58,7.58,7.56,7.57,119900.0,4.8411,4.8411,4.8283,4.8347,119900.0
2013-06-14 12:55:00,7.56,7.57,7.55,7.56,112300.0,4.8283,4.8347,4.8219,4.8283,112300.0
2013-06-14 13:00:00,7.56,7.56,7.53,7.54,252300.0,4.8283,4.8283,4.8091,4.8155,252300.0
2013-06-14 13:05:00,7.54,7.55,7.54,7.54,54700.0,4.8155,4.8219,4.8155,4.8155,54700.0
2013-06-14 13:10:00,7.55,7.57,7.55,7.57,98800.0,4.8219,4.8347,4.8219,4.8347,98800.0
2013-06-14 13:15:00,7.57,7.57,7.55,7.56,164500.0,4.8347,4.8347,4.8219,4.8283,164500.0
2013-06-14 13:20:00,7.55,7.56,7.55,7.55,16900.0,4.8219,4.8283,4.8219,4.8219,16900.0
2013-06-14 13:25:00,7.56,7.56,7.54,7.54,49500.0,4.8283,4.8283,4.8155,4.8155,49500.0
2013-06-14 13:30:00,7.54,7.55,7.54,7.54,49700.0,4.8155,4.8219,4.8155,4.8155,49700.0
2013-06-14 13:35:00,7.55,7.55,7.54,7.54,29600.0,4.8219,4.8219,4.8155,4.8155,29600.0
2013-06-14 13:40:00,7.54,7.55,7.54,7.54,38600.0,4.8155,4.8219,4.8155,4.8155,38600.0
2013-06-14 13:45:00,7.55,7.56,7.54,7.56,38400.0,4.8219,4.8283,4.8155,4.8283,38400.0
2013-06-14 13:50:00,7.56,7.56,7.54,7.54,77100.0,4.8283,4.8283,4.8155,4.8155,77100.0
2013-06-14 13:55:00,7.54,7.55,7.54,7.54,59800.0,4.8155,4.8219,4.8155,4.8155,59800.0
2013-06-14 14:00:00,7.54,7.55,7.54,7.54,73400.0,4.8155,4.8219,4.8155,4.8155,73400.0
2013-06-14 14:05:00,7.54,7.56,7.54,7.56,69500.0,4.8155,4.8283,4.8155,4.8283,69500.0
2013-06-14 14:10:00,7.56,7.56,7.55,7.55,16000.0,4.8283,4.8283,4.8219,4.8219,16000.0
2013-06-14 14:15:00,7.56,7.57,7.55,7.57,57800.0,4.8283,4.8347,4.8219,4.8347,57800.0
2013-06-14 14:20:00,7.57,7.58,7.57,7.58,39800.0,4.8347,4.8411,4.8347,4.8411,39800.0
2013-06-14 14:25:00,7.58,7.58,7.57,7.58,25700.0,4.8411,4.8411,4.8347,4.8411,25700.0
2013-06-14 14:30:00,7.58,7.58,7.57,7.57,74700.0,4.8411,4.8411,4.8347,4.8347,74700.0
2013-06-14 14:35:00,7.57,7.58,7.57,7.58,39300.0,4.8347,4.8411,4.8347,4.8411,39300.0
2013-06-14 14:40:00,7.58,7.59,7.57,7.58,72700.0,4.8411,4.8474,4.8347,4.8411,72700.0
2013-06-14 14:45:00,7.58,7.58,7.57,7.57,92600.0,4.8411,4.8411,4.8347,4.8347,92600.0
2013-06-14 14:50:00,7.57,7.57,7.56,7.56,22500.0,4.8347,4.8347,4.8283,4.8283,22500.0
2013-06-14 14:55:00,7.56,7.57,7.55,7.56,111200.0,4.8283,4.8347,4.8219,4.8283,111200.0
2013-06-14 15:00:00,7.56,7.57,7.55,7.57,58800.0,4.8283,4.8347,4.8219,4.8347,58800.0
2013-06-14 15:05:00,7.57,7.57,7.56,7.57,51800.0,4.8347,4.8347,4.8283,4.8347,51800.0
2013-06-14 15:10:00,7.57,7.58,7.57,7.58,46900.0,4.8347,4.8411,4.8347,4.8411,46900.0
2013-06-14 15:15:00,7.58,7.59,7.57,7.58,87900.0,4.8411,4.8474,4.8347,4.8411,87900.0
2013-06-14 15:20:00,7.58,7.58,7.57,7.58,26400.0,4.8411,4.8411,4.8347,4.8411,26400.0
2013-06-14 15:25:00,7.58,7.58,7.56,7.56,83600.0,4.8411,4.8411,4.8283,4.8283,83600.0
2013-06-14 15:30:00,7.57,7.57,7.56,7.57,49400.0,4.8347,4.8347,4.8283,4.8347,49400.0
2013-06-14 15:35:00,7.57,7.57,7.56,7.56,49300.0,4.8347,4.8347,4.8283,4.8283,49300.0
2013-06-14 15:40:00,7.56,7.57,7.55,7.55,135600.0,4.8283,4.8347,4.8219,4.8219,135600.0
2013-06-14 15:45:00,7.55,7.56,7.54,7.56,244800.0,4.8219,4.8283,4.8155,4.8283,244800.0
2013-06-14 15:50:00,7.55,7.56,7.53,7.53,527800.0,4.8219,4.8283,4.8091,4.8091,527800.0
2013-06-14 15:55:00,7.54,7.54,7.53,7.53,575500.0,4.8155,4.8155,4.8091,4.8091,575500.0
2013-06-17 09:30:00,7.56,7.65,7.56,7.64,235400.0,4.8283,4.8858,4.8283,4.8794,235400.0
2013-06-17 09:35:00,7.65,7.65,7.61,7.63,76600.0,4.8858,4.8858,4.8602,4.873,76600.0
2013-06-17 09:40:00,7.63,7.66,7.62,7.64,584700.0,4.873,4.8921,4.8666,4.8794,584700.0
2013-06-17 09:45:00,7.64,7.66,7.63,7.66,52700.0,4.8794,4.8921,4.873,4.8921,52700.0
2013-06-17 09:50:00,7.66,7.66,7.65,7.66,26900.0,4.8921,4.8921,4.8858,4.8921,26900.0
2013-06-17 09:55:00,7.65,7.66,7.63,7.65,113200.0,4.8858,4.8921,4.873,4.8858,113200.0
2013-06-17 10:00:00,7.65,7.66,7.64,7.66,494600.0,4.8858,4.8921,4.8794,4.8921,494600.0
2013-06-17 10:05:00,7.66,7.68,7.65,7.66,335000.0,4.8921,4.9049,4.8858,4.8921,335000.0
2013-06-17 10:10:00,7.66,7.67,7.65,7.65,47400.0,4.8921,4.8985,4.8858,4.8858,47400.0
2013-06-17 10:15:00,7.65,7.66,7.63,7.63,60800.0,4.8858,4.8921,4.873,4.873,60800.0
2013-06-17 10:20:00,7.63,7.64,7.62,7.62,31600.0,4.873,4.8794,4.8666,4.8666,31600.0
2013-06-17 10:25:00,7.62,7.64,7.62,7.63,66700.0,4.8666,4.8794,4.8666,4.873,66700.0
2013-06-17 10:30:00,7.63,7.64,7.63,7.63,19700.0,4.873,4.8794,4.873,4.873,19700.0
2013-06-17 10:35:00,7.63,7.64,7.62,7.63,81500.0,4.873,4.8794,4.8666,4.873,81500.0
2013-06-17 10:40:00,7.62,7.64,7.62,7.64,181600.0,4.8666,4.8794,4.8666,4.8794,181600.0
2013-06-17 10:45:00,7.63,7.64,7.63,7.63,23700.0,4.873,4.8794,4.873,4.873,23700.0
2013-06-17 10:50:00,7.63,7.64,7.63,7.64,17500.0,4.873,4.8794,4.873,4.8794,17500.0
2013-06-17 10:55:00,7.63,7.65,7.62,7.63,482200.0,4.873,4.8858,4.8666,4.873,482200.0
2013-06-17 11:00:00,7.64,7.64,7.63,7.64,12400.0,4.8794,4.8794,4.873,4.8794,12400.0
2013-06-17 11:05:00,7.64,7.64,7.63,7.64,10400.0,4.8794,4.8794,4.873,4.8794,10400.0
2013-06-17 11:10:00,7.63,7.64,7.63,7.63,16300.0,4.873,4.8794,4.873,4.873,16300.0
2013-06-17 11:15:00,7.63,7.64,7.63,7.63,33000.0,4.873,4.8794,4.873,4.873,33000.0
2013-06-17 11:20:00,7.63,7.64,7.62,7.62,35300.0,4.873,4.8794,4.8666,4.8666,35300.0
2013-06-17 11:25:00,7.62,7.63,7.61,7.62,33600.0,4.8666,4.873,4.8602,4.8666,33600.0
2013-06-17 11:30:00,7.61,7.62,7.61,7.61,34600.0,4.8602,4.8666,4.8602,4.8602,34600.0
2013-06-17 11:35:00,7.61,7.62,7.6,7.61,43400.0,4.8602,4.8666,4.8538,4.8602,43400.0
2013-06-17 11:40:00,7.61,7.61,7.6,7.6,24500.0,4.8602,4.8602,4.8538,4.8538,24500.0
2013-06-17 11:45:00,7.6,7.61,7.59,7.6,64600.0,4.8538,4.8602,4.8474,4.8538,64600.0
2013-06-17 11:50:00,7.59,7.6,7.59,7.6,29200.0,4.8474,4.8538,4.8474,4.8538,29200.0
2013-06-17 11:55:00,7.59,7.6,7.59,7.6,31300.0,4.8474,4.8538,4.8474,4.8538,31300.0
2013-06-17 12:00:00,7.59,7.6,7.59,7.59,26700.0,4.8474,4.8538,4.8474,4.8474,26700.0
2013-06-17 12:05:00,7.59,7.6,7.59,7.6,47100.0,4.8474,4.8538,4.8474,4.8538,47100.0
2013-06-17 12:10:00,7.59,7.6,7.58,7.58,41500.0,4.8474,4.8538,4.8411,4.8411,41500.0
2013-06-17 12:15:00,7.58,7.59,7.57,7.58,145100.0,4.8411,4.8474,4.8347,4.8411,145100.0
2013-06-17 12:20:00,7.58,7.6,7.58,7.6,155400.0,4.8411,4.8538,4.8411,4.8538,155400.0
2013-06-17 12:25:00,7.6,7.6,7.59,7.6,21000.0,4.8538,4.8538,4.8474,4.8538,21000.0
2013-06-17 12:30:00,7.59,7.6,7.59,7.6,36400.0,4.8474,4.8538,4.8474,4.8538,36400.0
2013-06-17 12:35:00,7.59,7.6,7.58,7.58,55900.0,4.8474,4.8538,4.8411,4.8411,55900.0
2013-06-17 12:40:00,7.58,7.59,7.58,7.59,40300.0,4.8411,4.8474,4.8411,4.8474,40300.0
2013-06-17 12:45:00,7.58,7.59,7.58,7.58,58000.0,4.8411,4.8474,4.8411,4.8411,58000.0
2013-06-17 12:50:00,7.58,7.59,7.57,7.58,82200.0,4.8411,4.8474,4.8347,4.8411,82200.0
2013-06-17 12:55:00,7.57,7.58,7.56,7.57,165200.0,4.8347,4.8411,4.8283,4.8347,165200.0
2013-06-17 13:00:00,7.57,7.58,7.56,7.58,118800.0,4.8347,4.8411,4.8283,4.8411,118800.0
2013-06-17 13:05:00,7.58,7.58,7.57,7.58,28600.0,4.8411,4.8411,4.8347,4.8411,28600.0
2013-06-17 13:10:00,7.57,7.58,7.56,7.57,68900.0,4.8347,4.8411,4.8283,4.8347,68900.0
2013-06-17 13:15:00,7.56,7.57,7.56,7.56,34700.0,4.8283,4.8347,4.8283,4.8283,34700.0
2013-06-17 13:20:00,7.56,7.58,7.56,7.58,97000.0,4.8283,4.8411,4.8283,4.8411,97000.0
2013-06-17 13:25:00,7.58,7.58,7.57,7.57,13300.0,4.8411,4.8411,4.8347,4.8347,13300.0
2013-06-17 13:30:00,7.57,7.58,7.57,7.57,21700.0,4.8347,4.8411,4.8347,4.8347,21700.0
2013-06-17 13:35:00,7.57,7.58,7.57,7.57,30300.0,4.8347,4.8411,4.8347,4.8347,30300.0
2013-06-17 13:40:00,7.57,7.58,7.57,7.57,25100.0,4.8347,4.8411,4.8347,4.8347,25100.0
2013-06-17 13:45:00,7.57,7.58,7.57,7.57,68700.0,4.8347,4.8411,4.8347,4.8347,68700.0
2013-06-17 13:50:00,7.57,7.58,7.57,7.57,41400.0,4.8347,4.8411,4.8347,4.8347,41400.0
2013-06-17 13:55:00,7.57,7.58,7.57,7.57,77300.0,4.8347,4.8411,4.8347,4.8347,77300.0
2013-06-17 14:00:00,7.57,7.57,7.56,7.56,35300.0,4.8347,4.8347,4.8283,4.8283,35300.0
2013-06-17 14:05:00,7.56,7.57,7.54,7.54,236300.0,4.8283,4.8347,4.8155,4.8155,236300.0
2013-06-17 14:10:00,7.54,7.55,7.53,7.54,83300.0,4.8155,4.8219,4.8091,4.8155,83300.0
2013-06-17 14:15:00,7.53,7.54,7.53,7.54,123600.0,4.8091,4.8155,4.8091,4.8155,123600.0
2013-06-17 14:20:00,7.54,7.54,7.51,7.51,202200.0,4.8155,4.8155,4.7963,4.7963,202200.0
2013-06-17 14:25:00,7.51,7.52,7.5,7.51,150000.0,4.7963,4.8027,4.79,4.7963,150000.0
2013-06-17 14:30:00,7.51,7.54,7.5,7.54,260600.0,4.7963,4.8155,4.79,4.8155,260600.0
2013-06-17 14:35:00,7.54,7.54,7.53,7.54,47600.0,4.8155,4.8155,4.8091,4.8155,47600.0
2013-06-17 14:40:00,7.53,7.54,7.52,7.53,80800.0,4.8091,4.8155,4.8027,4.8091,80800.0
2013-06-17 14:45:00,7.53,7.53,7.51,7.52,223300.0,4.8091,4.8091,4.7963,4.8027,223300.0
2013-06-17 14:50:00,7.53,7.53,7.52,7.52,115800.0,4.8091,4.8091,4.8027,4.8027,115800.0
2013-06-17 14:55:00,7.52,7.53,7.52,7.53,35000.0,4.8027,4.8091,4.8027,4.8091,35000.0
2013-06-17 15:00:00,7.52,7.54,7.52,7.54,106500.0,4.8027,4.8155,4.8027,4.8155,106500.0
2013-06-17 15:05:00,7.54,7.54,7.52,7.53,88900.0,4.8155,4.8155,4.8027,4.8091,88900.0
2013-06-17 15:10:00,7.52,7.53,7.52,7.52,145700.0,4.8027,4.8091,4.8027,4.8027,145700.0
2013-06-17 15:15:00,7.52,7.54,7.52,7.53,262000.0,4.8027,4.8155,4.8027,4.8091,262000.0
2013-06-17 15:20:00,7.53,7.53,7.51,7.53,192300.0,4.8091,4.8091,4.7963,4.8091,192300.0
2013-06-17 15:25:00,7.53,7.54,7.52,7.53,120100.0,4.8091,4.8155,4.8027,4.8091,120100.0
2013-06-17 15:30:00,7.54,7.56,7.54,7.56,154900.0,4.8155,4.8283,4.8155,4.8283,154900.0
2013-06-17 15:35:00,7.56,7.56,7.54,7.56,131500.0,4.8283,4.8283,4.8155,4.8283,131500.0
2013-06-17 15:40:00,7.56,7.56,7.55,7.56,33900.0,4.8283,4.8283,4.8219,4.8283,33900.0
2013-06-17 15:45:00,7.56,7.56,7.54,7.55,175100.0,4.8283,4.8283,4.8155,4.8219,175100.0
2013-06-17 15:50:00,7.55,7.57,7.55,7.56,310000.0,4.8219,4.8347,4.8219,4.8283,310000.0
2013-06-17 15:55:00,7.56,7.56,7.55,7.55,464300.0,4.8283,4.8283,4.8219,4.8219,464300.0
2013-06-18 09:30:00,7.55,7.59,7.55,7.59,78400.0,4.8219,4.8474,4.8219,4.8474,78400.0
2013-06-18 09:35:00,7.59,7.61,7.57,7.6,206400.0,4.8474,4.8602,4.8347,4.8538,206400.0
2013-06-18 09:40:00,7.59,7.6,7.57,7.57,113500.0,4.8474,4.8538,4.8347,4.8347,113500.0
2013-06-18 09:45:00,7.58,7.58,7.56,7.57,63500.0,4.8411,4.8411,4.8283,4.8347,63500.0
2013-06-18 09:50:00,7.57,7.57,7.56,7.57,9400.0,4.8347,4.8347,4.8283,4.8347,9400.0
2013-06-18 09:55:00,7.57,7.58,7.56,7.57,41100.0,4.8347,4.8411,4.8283,4.8347,41100.0
2013-06-18 10:00:00,7.56,7.57,7.54,7.56,285400.0,4.8283,4.8347,4.8155,4.8283,285400.0
2013-06-18 10:05:00,7.57,7.59,7.55,7.56,265100.0,4.8347,4.8474,4.8219,4.8283,265100.0
2013-06-18 10:10:00,7.56,7.56,7.54,7.56,215100.0,4.8283,4.8283,4.8155,4.8283,215100.0
2013-06-18 10:15:00,7.55,7.56,7.55,7.55,183500.0,4.8219,4.8283,4.8219,4.8219,183500.0
2013-06-18 10:20:00,7.55,7.56,7.54,7.54,153200.0,4.8219,4.8283,4.8155,4.8155,153200.0
2013-06-18 10:25:00,7.55,7.55,7.53,7.54,204600.0,4.8219,4.8219,4.8091,4.8155,204600.0
2013-06-18 10:30:00,7.54,7.57,7.54,7.55,174900.0,4.8155,4.8347,4.8155,4.8219,174900.0
2013-06-18 10:35:00,7.55,7.56,7.54,7.56,113300.0,4.8219,4.8283,4.8155,4.8283,113300.0
2013-06-18 10:40:00,7.56,7.56,7.54,7.55,60300.0,4.8283,4.8283,4.8155,4.8219,60300.0
2013-06-18 10:45:00,7.54,7.55,7.54,7.54,15400.0,4.8155,4.8219,4.8155,4.8155,15400.0
2013-06-18 10:50:00,7.54,7.55,7.54,7.54,14200.0,4.8155,4.8219,4.8155,4.8155,14200.0
2013-06-18 10:55:00,7.54,7.56,7.54,7.56,58200.0,4.8155,4.8283,4.8155,4.8283,58200.0
2013-06-18 11:00:00,7.55,7.56,7.54,7.54,77300.0,4.8219,4.8283,4.8155,4.8155,77300.0
2013-06-18 11:05:00,7.54,7.55,7.54,7.55,29400.0,4.8155,4.8219,4.8155,4.8219,29400.0
2013-06-18 11:10:00,7.54,7.55,7.54,7.54,21700.0,4.8155,4.8219,4.8155,4.8155,21700.0
2013-06-18 11:15:00,7.54,7.55,7.54,7.54,10700.0,4.8155,4.8219,4.8155,4.8155,10700.0
2013-06-18 11:20:00,7.54,7.55,7.54,7.54,44800.0,4.8155,4.8219,4.8155,4.8155,44800.0
2013-06-18 11:25:00,7.54,7.56,7.54,7.56,74400.0,4.8155,4.8283,4.8155,4.8283,74400.0
2013-06-18 11:30:00,7.56,7.58,7.56,7.58,32200.0,4.8283,4.8411,4.8283,4.8411,32200.0
2013-06-18 11:35:00,7.58,7.58,7.57,7.57,63200.0,4.8411,4.8411,4.8347,4.8347,63200.0
2013-06-18 11:40:00,7.58,7.58,7.57,7.58,98800.0,4.8411,4.8411,4.8347,4.8411,98800.0
2013-06-18 11:45:00,7.58,7.58,7.57,7.58,21300.0,4.8411,4.8411,4.8347,4.8411,21300.0
2013-06-18 11:50:00,7.57,7.58,7.56,7.57,110700.0,4.8347,4.8411,4.8283,4.8347,110700.0
2013-06-18 11:55:00,7.57,7.57,7.56,7.57,109000.0,4.8347,4.8347,4.8283,4.8347,109000.0
2013-06-18 12:00:00,7.57,7.57,7.56,7.56,51100.0,4.8347,4.8347,4.8283,4.8283,51100.0
2013-06-18 12:05:00,7.57,7.57,7.56,7.57,18900.0,4.8347,4.8347,4.8283,4.8347,18900.0
2013-06-18 12:10:00,7.56,7.57,7.56,7.57,7300.0,4.8283,4.8347,4.8283,4.8347,7300.0
2013-06-18 12:15:00,7.57,7.57,7.56,7.56,19700.0,4.8347,4.8347,4.8283,4.8283,19700.0
2013-06-18 12:20:00,7.57,7.57,7.56,7.57,13900.0,4.8347,4.8347,4.8283,4.8347,13900.0
2013-06-18 12:25:00,7.57,7.57,7.56,7.57,5400.0,4.8347,4.8347,4.8283,4.8347,5400.0
2013-06-18 12:30:00,7.57,7.57,7.56,7.56,23700.0,4.8347,4.8347,4.8283,4.8283,23700.0
2013-06-18 12:35:00,7.57,7.57,7.56,7.57,20700.0,4.8347,4.8347,4.8283,4.8347,20700.0
2013-06-18 12:40:00,7.57,7.58,7.57,7.58,158800.0,4.8347,4.8411,4.8347,4.8411,158800.0
2013-06-18 12:45:00,7.57,7.58,7.57,7.58,9200.0,4.8347,4.8411,4.8347,4.8411,9200.0
2013-06-18 12:50:00,7.58,7.6,7.57,7.6,107800.0,4.8411,4.8538,4.8347,4.8538,107800.0
2013-06-18 12:55:00,7.6,7.6,7.59,7.59,51000.0,4.8538,4.8538,4.8474,4.8474,51000.0
2013-06-18 13:00:00,7.6,7.6,7.59,7.6,40200.0,4.8538,4.8538,4.8474,4.8538,40200.0
2013-06-18 13:05:00,7.6,7.6,7.59,7.6,3200.0,4.8538,4.8538,4.8474,4.8538,3200.0
2013-06-18 13:10:00,7.59,7.6,7.59,7.6,3500.0,4.8474,4.8538,4.8474,4.8538,3500.0
2013-06-18 13:15:00,7.6,7.6,7.59,7.6,65600.0,4.8538,4.8538,4.8474,4.8538,65600.0
2013-06-18 13:20:00,7.6,7.6,7.59,7.6,8300.0,4.8538,4.8538,4.8474,4.8538,8300.0
2013-06-18 13:25:00,7.6,7.6,7.59,7.6,20500.0,4.8538,4.8538,4.8474,4.8538,20500.0
2013-06-18 13:30:00,7.59,7.6,7.59,7.6,22000.0,4.8474,4.8538,4.8474,4.8538,22000.0
2013-06-18 13:35:00,7.6,7.61,7.59,7.61,93600.0,4.8538,4.8602,4.8474,4.8602,93600.0
2013-06-18 13:40:00,7.61,7.61,7.6,7.61,16600.0,4.8602,4.8602,4.8538,4.8602,16600.0
2013-06-18 13:45:00,7.61,7.62,7.61,7.62,54800.0,4.8602,4.8666,4.8602,4.8666,54800.0
2013-06-18 13:50:00,7.61,7.62,7.61,7.62,10100.0,4.8602,4.8666,4.8602,4.8666,10100.0
2013-06-18 13:55:00,7.62,7.62,7.61,7.62,13100.0,4.8666,4.8666,4.8602,4.8666,13100.0
2013-06-18 14:00:00,7.62,7.62,7.61,7.62,42600.0,4.8666,4.8666,4.8602,4.8666,42600.0
2013-06-18 14:05:00,7.62,7.64,7.61,7.63,127700.0,4.8666,4.8794,4.8602,4.873,127700.0
2013-06-18 14:10:00,7.63,7.63,7.62,7.63,81700.0,4.873,4.873,4.8666,4.873,81700.0
2013-06-18 14:15:00,7.63,7.64,7.63,7.63,35300.0,4.873,4.8794,4.873,4.873,35300.0
2013-06-18 14:20:00,7.64,7.64,7.63,7.64,5900.0,4.8794,4.8794,4.873,4.8794,5900.0
2013-06-18 14:25:00,7.64,7.64,7.62,7.63,133400.0,4.8794,4.8794,4.8666,4.873,133400.0
2013-06-18 14:30:00,7.63,7.63,7.62,7.62,34100.0,4.873,4.873,4.8666,4.8666,34100.0
2013-06-18 14:35:00,7.63,7.63,7.62,7.63,14600.0,4.873,4.873,4.8666,4.873,14600.0
2013-06-18 14:40:00,7.63,7.63,7.62,7.62,25900.0,4.873,4.873,4.8666,4.8666,25900.0
2013-06-18 14:45:00,7.63,7.64,7.62,7.64,67900.0,4.873,4.8794,4.8666,4.8794,67900.0
2013-06-18 14:50:00,7.64,7.64,7.63,7.64,37800.0,4.8794,4.8794,4.873,4.8794,37800.0
2013-06-18 14:55:00,7.64,7.64,7.63,7.64,25700.0,4.8794,4.8794,4.873,4.8794,25700.0
2013-06-18 15:00:00,7.64,7.64,7.63,7.63,9900.0,4.8794,4.8794,4.873,4.873,9900.0
2013-06-18 15:05:00,7.64,7.64,7.62,7.62,69300.0,4.8794,4.8794,4.8666,4.8666,69300.0
2013-06-18 15:10:00,7.62,7.63,7.62,7.63,29900.0,4.8666,4.873,4.8666,4.873,29900.0
2013-06-18 15:15:00,7.63,7.64,7.62,7.64,93700.0,4.873,4.8794,4.8666,4.8794,93700.0
2013-06-18 15:20:00,7.64,7.64,7.63,7.64,41000.0,4.8794,4.8794,4.873,4.8794,41000.0
2013-06-18 15:25:00,7.64,7.64,7.63,7.64,27200.0,4.8794,4.8794,4.873,4.8794,27200.0
2013-06-18 15:30:00,7.64,7.64,7.63,7.64,50500.0,4.8794,4.8794,4.873,4.8794,50500.0
2013-06-18 15:35:00,7.63,7.64,7.62,7.63,89200.0,4.873,4.8794,4.8666,4.873,89200.0
2013-06-18 15:40:00,7.63,7.64,7.62,7.62,107200.0,4.873,4.8794,4.8666,4.8666,107200.0
2013-06-18 15:45:00,7.62,7.63,7.62,7.63,28500.0,4.8666,4.873,4.8666,4.873,28500.0
2013-06-18 15:50:00,7.63,7.63,7.61,7.61,187000.0,4.873,4.873,4.8602,4.8602,187000.0
2013-06-18 15:55:00,7.61,7.62,7.6,7.62,717700.0,4.8602,4.8666,4.8538,4.8666,717700.0
2013-06-19 09:30:00,7.62,7.62,7.55,7.58,140800.0,4.8666,4.8666,4.8219,4.8411,140800.0
2013-06-19 09:35:00,7.58,7.58,7.56,7.56,69200.0,4.8411,4.8411,4.8283,4.8283,69200.0
2013-06-19 09:40:00,7.56,7.56,7.53,7.54,202100.0,4.8283,4.8283,4.8091,4.8155,202100.0
2013-06-19 09:45:00,7.54,7.55,7.53,7.54,52400.0,4.8155,4.8219,4.8091,4.8155,52400.0
2013-06-19 09:50:00,7.54,7.56,7.53,7.56,123700.0,4.8155,4.8283,4.8091,4.8283,123700.0
2013-06-19 09:55:00,7.56,7.57,7.55,7.57,31300.0,4.8283,4.8347,4.8219,4.8347,31300.0
2013-06-19 10:00:00,7.57,7.58,7.55,7.58,333400.0,4.8347,4.8411,4.8219,4.8411,333400.0
2013-06-19 10:05:00,7.57,7.59,7.57,7.58,67900.0,4.8347,4.8474,4.8347,4.8411,67900.0
2013-06-19 10:10:00,7.59,7.59,7.57,7.58,322300.0,4.8474,4.8474,4.8347,4.8411,322300.0
2013-06-19 10:15:00,7.58,7.58,7.57,7.58,16700.0,4.8411,4.8411,4.8347,4.8411,16700.0
2013-06-19 10:20:00,7.58,7.58,7.57,7.58,20000.0,4.8411,4.8411,4.8347,4.8411,20000.0
2013-06-19 10:25:00,7.58,7.58,7.57,7.58,8700.0,4.8411,4.8411,4.8347,4.8411,8700.0
2013-06-19 10:30:00,7.58,7.58,7.57,7.58,43900.0,4.8411,4.8411,4.8347,4.8411,43900.0
2013-06-19 10:35:00,7.58,7.58,7.57,7.58,49200.0,4.8411,4.8411,4.8347,4.8411,49200.0
2013-06-19 10:40:00,7.58,7.58,7.57,7.58,34700.0,4.8411,4.8411,4.8347,4.8411,34700.0
2013-06-19 10:45:00,7.58,7.58,7.56,7.56,164000.0,4.8411,4.8411,4.8283,4.8283,164000.0
2013-06-19 10:50:00,7.57,7.57,7.56,7.56,27300.0,4.8347,4.8347,4.8283,4.8283,27300.0
2013-06-19 10:55:00,7.57,7.57,7.55,7.56,88200.0,4.8347,4.8347,4.8219,4.8283,88200.0
2013-06-19 11:00:00,7.56,7.56,7.55,7.55,25300.0,4.8283,4.8283,4.8219,4.8219,25300.0
2013-06-19 11:05:00,7.56,7.56,7.55,7.55,9700.0,4.8283,4.8283,4.8219,4.8219,9700.0
2013-06-19 11:10:00,7.55,7.56,7.55,7.56,32200.0,4.8219,4.8283,4.8219,4.8283,32200.0
2013-06-19 11:15:00,7.55,7.56,7.55,7.56,36700.0,4.8219,4.8283,4.8219,4.8283,36700.0
2013-06-19 11:20:00,7.55,7.56,7.55,7.56,77400.0,4.8219,4.8283,4.8219,4.8283,77400.0
2013-06-19 11:25:00,7.55,7.56,7.54,7.54,59300.0,4.8219,4.8283,4.8155,4.8155,59300.0
2013-06-19 11:30:00,7.54,7.55,7.54,7.55,29600.0,4.8155,4.8219,4.8155,4.8219,29600.0
2013-06-19 11:35:00,7.54,7.55,7.54,7.54,32700.0,4.8155,4.8219,4.8155,4.8155,32700.0
2013-06-19 11:40:00,7.54,7.55,7.53,7.53,65900.0,4.8155,4.8219,4.8091,4.8091,65900.0
2013-06-19 11:45:00,7.53,7.54,7.53,7.54,35700.0,4.8091,4.8155,4.8091,4.8155,35700.0
2013-06-19 11:50:00,7.53,7.54,7.53,7.54,35700.0,4.8091,4.8155,4.8091,4.8155,35700.0
2013-06-19 11:55:00,7.54,7.54,7.53,7.54,37100.0,4.8155,4.8155,4.8091,4.8155,37100.0
2013-06-19 12:00:00,7.54,7.54,7.53,7.54,31200.0,4.8155,4.8155,4.8091,4.8155,31200.0
2013-06-19 12:05:00,7.54,7.54,7.53,7.54,29200.0,4.8155,4.8155,4.8091,4.8155,29200.0
2013-06-19 12:10:00,7.54,7.54,7.54,7.54,10200.0,4.8155,4.8155,4.8155,4.8155,10200.0
2013-06-19 12:15:00,7.54,7.54,7.53,7.54,26800.0,4.8155,4.8155,4.8091,4.8155,26800.0
2013-06-19 12:20:00,7.54,7.54,7.53,7.54,26100.0,4.8155,4.8155,4.8091,4.8155,26100.0
2013-06-19 12:25:00,7.54,7.54,7.53,7.54,31500.0,4.8155,4.8155,4.8091,4.8155,31500.0
2013-06-19 12:30:00,7.54,7.54,7.52,7.53,90600.0,4.8155,4.8155,4.8027,4.8091,90600.0
2013-06-19 12:35:00,7.53,7.53,7.52,7.53,59200.0,4.8091,4.8091,4.8027,4.8091,59200.0
2013-06-19 12:40:00,7.53,7.54,7.53,7.54,66200.0,4.8091,4.8155,4.8091,4.8155,66200.0
2013-06-19 12:45:00,7.54,7.54,7.53,7.54,14000.0,4.8155,4.8155,4.8091,4.8155,14000.0
2013-06-19 12:50:00,7.54,7.54,7.53,7.54,42100.0,4.8155,4.8155,4.8091,4.8155,42100.0
2013-06-19 12:55:00,7.54,7.54,7.53,7.53,7100.0,4.8155,4.8155,4.8091,4.8091,7100.0
2013-06-19 13:00:00,7.54,7.54,7.53,7.53,57000.0,4.8155,4.8155,4.8091,4.8091,57000.0
2013-06-19 13:05:00,7.54,7.54,7.53,7.54,74700.0,4.8155,4.8155,4.8091,4.8155,74700.0
2013-06-19 13:10:00,7.54,7.54,7.53,7.54,15200.0,4.8155,4.8155,4.8091,4.8155,15200.0
2013-06-19 13:15:00,7.54,7.54,7.53,7.54,17100.0,4.8155,4.8155,4.8091,4.8155,17100.0
2013-06-19 13:20:00,7.54,7.54,7.53,7.54,8000.0,4.8155,4.8155,4.8091,4.8155,8000.0
2013-06-19 13:25:00,7.54,7.54,7.53,7.54,24600.0,4.8155,4.8155,4.8091,4.8155,24600.0
2013-06-19 13:30:00,7.54,7.54,7.53,7.53,12900.0,4.8155,4.8155,4.8091,4.8091,12900.0
2013-06-19 13:35:00,7.53,7.54,7.53,7.54,14100.0,4.8091,4.8155,4.8091,4.8155,14100.0
2013-06-19 13:40:00,7.54,7.54,7.53,7.54,32200.0,4.8155,4.8155,4.8091,4.8155,32200.0
2013-06-19 13:45:00,7.54,7.54,7.53,7.53,38500.0,4.8155,4.8155,4.8091,4.8091,38500.0
2013-06-19 13:50:00,7.53,7.54,7.53,7.54,82300.0,4.8091,4.8155,4.8091,4.8155,82300.0
2013-06-19 13:55:00,7.54,7.54,7.53,7.54,118100.0,4.8155,4.8155,4.8091,4.8155,118100.0
2013-06-19 14:00:00,7.54,7.57,7.52,7.52,569300.0,4.8155,4.8347,4.8027,4.8027,569300.0
2013-06-19 14:05:00,7.53,7.53,7.51,7.53,118500.0,4.8091,4.8091,4.7963,4.8091,118500.0
2013-06-19 14:10:00,7.53,7.56,7.52,7.56,177600.0,4.8091,4.8283,4.8027,4.8283,177600.0
2013-06-19 14:15:00,7.56,7.57,7.55,7.57,133300.0,4.8283,4.8347,4.8219,4.8347,133300.0
2013-06-19 14:20:00,7.56,7.57,7.54,7.54,112800.0,4.8283,4.8347,4.8155,4.8155,112800.0
2013-06-19 14:25:00,7.54,7.56,7.53,7.56,199600.0,4.8155,4.8283,4.8091,4.8283,199600.0
2013-06-19 14:30:00,7.56,7.57,7.54,7.55,224700.0,4.8283,4.8347,4.8155,4.8219,224700.0
2013-06-19 14:35:00,7.55,7.58,7.54,7.56,627900.0,4.8219,4.8411,4.8155,4.8283,627900.0
2013-06-19 14:40:00,7.55,7.59,7.54,7.57,314700.0,4.8219,4.8474,4.8155,4.8347,314700.0
2013-06-19 14:45:00,7.58,7.58,7.55,7.57,232900.0,4.8411,4.8411,4.8219,4.8347,232900.0
2013-06-19 14:50:00,7.56,7.57,7.54,7.54,234000.0,4.8283,4.8347,4.8155,4.8155,234000.0
2013-06-19 14:55:00,7.54,7.54,7.5,7.51,173500.0,4.8155,4.8155,4.79,4.7963,173500.0
2013-06-19 15:00:00,7.51,7.52,7.49,7.52,206600.0,4.7963,4.8027,4.7836,4.8027,206600.0
2013-06-19 15:05:00,7.52,7.52,7.49,7.5,126500.0,4.8027,4.8027,4.7836,4.79,126500.0
2013-06-19 15:10:00,7.5,7.5,7.48,7.49,86200.0,4.79,4.79,4.7772,4.7836,86200.0
2013-06-19 15:15:00,7.48,7.5,7.48,7.48,169900.0,4.7772,4.79,4.7772,4.7772,169900.0
2013-06-19 15:20:00,7.49,7.49,7.48,7.48,159200.0,4.7836,4.7836,4.7772,4.7772,159200.0
2013-06-19 15:25:00,7.49,7.54,7.49,7.54,347400.0,4.7836,4.8155,4.7836,4.8155,347400.0
2013-06-19 15:30:00,7.54,7.54,7.52,7.52,170800.0,4.8155,4.8155,4.8027,4.8027,170800.0
2013-06-19 15:35:00,7.53,7.54,7.52,7.53,248200.0,4.8091,4.8155,4.8027,4.8091,248200.0
2013-06-19 15:40:00,7.52,7.53,7.51,7.52,115000.0,4.8027,4.8091,4.7963,4.8027,115000.0
2013-06-19 15:45:00,7.52,7.52,7.5,7.51,220100.0,4.8027,4.8027,4.79,4.7963,220100.0
2013-06-19 15:50:00,7.51,7.51,7.48,7.49,445200.0,4.7963,4.7963,4.7772,4.7836,445200.0
2013-06-19 15:55:00,7.49,7.49,7.47,7.47,1059600.0,4.7836,4.7836,4.7708,4.7708,1059600.0
2013-06-20 09:30:00,7.4,7.43,7.38,7.42,284900.0,4.7261,4.7453,4.7133,4.7389,284900.0
2013-06-20 09:35:00,7.42,7.44,7.38,7.41,331400.0,4.7389,4.7516,4.7133,4.7325,331400.0
2013-06-20 09:40:00,7.41,7.45,7.4,7.45,257200.0,4.7325,4.758,4.7261,4.758,257200.0
2013-06-20 09:45:00,7.45,7.47,7.45,7.47,149900.0,4.758,4.7708,4.758,4.7708,149900.0
2013-06-20 09:50:00,7.47,7.49,7.45,7.46,297900.0,4.7708,4.7836,4.758,4.7644,297900.0
2013-06-20 09:55:00,7.46,7.47,7.45,7.46,97100.0,4.7644,4.7708,4.758,4.7644,97100.0
2013-06-20 10:00:00,7.46,7.52,7.46,7.47,422800.0,4.7644,4.8027,4.7644,4.7708,422800.0
2013-06-20 10:05:00,7.47,7.5,7.46,7.5,81200.0,4.7708,4.79,4.7644,4.79,81200.0
2013-06-20 10:10:00,7.5,7.5,7.47,7.49,134000.0,4.79,4.79,4.7708,4.7836,134000.0
2013-06-20 10:15:00,7.5,7.5,7.46,7.49,133400.0,4.79,4.79,4.7644,4.7836,133400.0
2013-06-20 10:20:00,7.49,7.5,7.48,7.5,52700.0,4.7836,4.79,4.7772,4.79,52700.0
2013-06-20 10:25:00,7.5,7.51,7.49,7.51,228300.0,4.79,4.7963,4.7836,4.7963,228300.0
2013-06-20 10:30:00,7.51,7.51,7.46,7.47,245600.0,4.7963,4.7963,4.7644,4.7708,245600.0
2013-06-20 10:35:00,7.47,7.5,7.47,7.5,375800.0,4.7708,4.79,4.7708,4.79,375800.0
2013-06-20 10:40:00,7.5,7.51,7.49,7.51,83500.0,4.79,4.7963,4.7836,4.7963,83500.0
2013-06-20 10:45:00,7.51,7.53,7.5,7.53,230400.0,4.7963,4.8091,4.79,4.8091,230400.0
2013-06-20 10:50:00,7.52,7.54,7.51,7.54,306700.0,4.8027,4.8155,4.7963,4.8155,306700.0
2013-06-20 10:55:00,7.54,7.55,7.53,7.54,307600.0,4.8155,4.8219,4.8091,4.8155,307600.0
2013-06-20 11:00:00,7.53,7.54,7.52,7.52,391900.0,4.8091,4.8155,4.8027,4.8027,391900.0
2013-06-20 11:05:00,7.53,7.53,7.5,7.51,79400.0,4.8091,4.8091,4.79,4.7963,79400.0
2013-06-20 11:10:00,7.5,7.52,7.5,7.51,120300.0,4.79,4.8027,4.79,4.7963,120300.0
2013-06-20 11:15:00,7.5,7.51,7.49,7.49,143700.0,4.79,4.7963,4.7836,4.7836,143700.0
2013-06-20 11:20:00,7.49,7.51,7.49,7.51,61600.0,4.7836,4.7963,4.7836,4.7963,61600.0
2013-06-20 11:25:00,7.51,7.51,7.5,7.51,29900.0,4.7963,4.7963,4.79,4.7963,29900.0
2013-06-20 11:30:00,7.51,7.51,7.49,7.49,93000.0,4.7963,4.7963,4.7836,4.7836,93000.0
2013-06-20 11:35:00,7.49,7.51,7.49,7.51,109500.0,4.7836,4.7963,4.7836,4.7963,109500.0
2013-06-20 11:40:00,7.51,7.51,7.49,7.5,336100.0,4.7963,4.7963,4.7836,4.79,336100.0
2013-06-20 11:45:00,7.49,7.5,7.49,7.5,76000.0,4.7836,4.79,4.7836,4.79,76000.0
2013-06-20 11:50:00,7.5,7.52,7.5,7.52,90700.0,4.79,4.8027,4.79,4.8027,90700.0
2013-06-20 11:55:00,7.52,7.52,7.51,7.52,28500.0,4.8027,4.8027,4.7963,4.8027,28500.0
2013-06-20 12:00:00,7.52,7.53,7.51,7.53,95100.0,4.8027,4.8091,4.7963,4.8091,95100.0
2013-06-20 12:05:00,7.53,7.53,7.52,7.53,43900.0,4.8091,4.8091,4.8027,4.8091,43900.0
2013-06-20 12:10:00,7.53,7.55,7.52,7.55,159800.0,4.8091,4.8219,4.8027,4.8219,159800.0
2013-06-20 12:15:00,7.54,7.56,7.54,7.56,591000.0,4.8155,4.8283,4.8155,4.8283,591000.0
2013-06-20 12:20:00,7.55,7.57,7.55,7.57,45500.0,4.8219,4.8347,4.8219,4.8347,45500.0
2013-06-20 12:25:00,7.57,7.6,7.56,7.59,445700.0,4.8347,4.8538,4.8283,4.8474,445700.0
2013-06-20 12:30:00,7.59,7.64,7.58,7.63,477400.0,4.8474,4.8794,4.8411,4.873,477400.0
2013-06-20 12:35:00,7.63,7.64,7.62,7.62,1425100.0,4.873,4.8794,4.8666,4.8666,1425100.0
2013-06-20 12:40:00,7.63,7.63,7.61,7.62,118600.0,4.873,4.873,4.8602,4.8666,118600.0
2013-06-20 12:45:00,7.62,7.63,7.61,7.63,74700.0,4.8666,4.873,4.8602,4.873,74700.0
2013-06-20 12:50:00,7.63,7.65,7.62,7.64,526000.0,4.873,4.8858,4.8666,4.8794,526000.0
2013-06-20 12:55:00,7.64,7.64,7.63,7.64,57700.0,4.8794,4.8794,4.873,4.8794,57700.0
2013-06-20 13:00:00,7.64,7.64,7.61,7.62,455600.0,4.8794,4.8794,4.8602,4.8666,455600.0
2013-06-20 13:05:00,7.63,7.65,7.63,7.64,314700.0,4.873,4.8858,4.873,4.8794,314700.0
2013-06-20 13:10:00,7.64,7.65,7.63,7.64,136300.0,4.8794,4.8858,4.873,4.8794,136300.0
2013-06-20 13:15:00,7.64,7.64,7.61,7.61,311500.0,4.8794,4.8794,4.8602,4.8602,311500.0
2013-06-20 13:20:00,7.62,7.62,7.6,7.61,185900.0,4.8666,4.8666,4.8538,4.8602,185900.0
2013-06-20 13:25:00,7.61,7.61,7.6,7.61,65100.0,4.8602,4.8602,4.8538,4.8602,65100.0
2013-06-20 13:30:00,7.6,7.61,7.6,7.61,44200.0,4.8538,4.8602,4.8538,4.8602,44200.0
2013-06-20 13:35:00,7.61,7.61,7.6,7.61,75600.0,4.8602,4.8602,4.8538,4.8602,75600.0
2013-06-20 13:40:00,7.61,7.62,7.6,7.62,113800.0,4.8602,4.8666,4.8538,4.8666,113800.0
2013-06-20 13:45:00,7.62,7.62,7.6,7.62,101200.0,4.8666,4.8666,4.8538,4.8666,101200.0
2013-06-20 13:50:00,7.62,7.62,7.6,7.61,213500.0,4.8666,4.8666,4.8538,4.8602,213500.0
2013-06-20 13:55:00,7.6,7.62,7.6,7.62,209000.0,4.8538,4.8666,4.8538,4.8666,209000.0
2013-06-20 14:00:00,7.62,7.63,7.61,7.63,290200.0,4.8666,4.873,4.8602,4.873,290200.0
2013-06-20 14:05:00,7.63,7.63,7.62,7.62,96700.0,4.873,4.873,4.8666,4.8666,96700.0
2013-06-20 14:10:00,7.62,7.62,7.6,7.6,159200.0,4.8666,4.8666,4.8538,4.8538,159200.0
2013-06-20 14:15:00,7.6,7.62,7.6,7.61,114800.0,4.8538,4.8666,4.8538,4.8602,114800.0
2013-06-20 14:20:00,7.62,7.62,7.59,7.59,241600.0,4.8666,4.8666,4.8474,4.8474,241600.0
2013-06-20 14:25:00,7.6,7.6,7.57,7.58,97700.0,4.8538,4.8538,4.8347,4.8411,97700.0
2013-06-20 14:30:00,7.57,7.58,7.56,7.57,170300.0,4.8347,4.8411,4.8283,4.8347,170300.0
2013-06-20 14:35:00,7.56,7.57,7.56,7.56,43800.0,4.8283,4.8347,4.8283,4.8283,43800.0
2013-06-20 14:40:00,7.57,7.57,7.53,7.55,276100.0,4.8347,4.8347,4.8091,4.8219,276100.0
2013-06-20 14:45:00,7.55,7.55,7.54,7.55,44200.0,4.8219,4.8219,4.8155,4.8219,44200.0
2013-06-20 14:50:00,7.54,7.55,7.51,7.51,316200.0,4.8155,4.8219,4.7963,4.7963,316200.0
2013-06-20 14:55:00,7.51,7.52,7.5,7.51,73500.0,4.7963,4.8027,4.79,4.7963,73500.0
2013-06-20 15:00:00,7.5,7.53,7.5,7.53,181000.0,4.79,4.8091,4.79,4.8091,181000.0
2013-06-20 15:05:00,7.53,7.56,7.52,7.55,112200.0,4.8091,4.8283,4.8027,4.8219,112200.0
2013-06-20 15:10:00,7.56,7.56,7.54,7.54,106700.0,4.8283,4.8283,4.8155,4.8155,106700.0
2013-06-20 15:15:00,7.54,7.55,7.53,7.53,145600.0,4.8155,4.8219,4.8091,4.8091,145600.0
2013-06-20 15:20:00,7.53,7.54,7.51,7.51,115900.0,4.8091,4.8155,4.7963,4.7963,115900.0
2013-06-20 15:25:00,7.51,7.53,7.51,7.53,110900.0,4.7963,4.8091,4.7963,4.8091,110900.0
2013-06-20 15:30:00,7.53,7.53,7.5,7.5,138800.0,4.8091,4.8091,4.79,4.79,138800.0
2013-06-20 15:35:00,7.51,7.51,7.5,7.51,72700.0,4.7963,4.7963,4.79,4.7963,72700.0
2013-06-20 15:40:00,7.5,7.52,7.5,7.51,217900.0,4.79,4.8027,4.79,4.7963,217900.0
2013-06-20 15:45:00,7.51,7.53,7.5,7.51,1007200.0,4.7963,4.8091,4.79,4.7963,1007200.0
2013-06-20 15:50:00,7.51,7.52,7.49,7.52,435500.0,4.7963,4.8027,4.7836,4.8027,435500.0
2013-06-20 15:55:00,7.52,7.54,7.51,7.51,625500.0,4.8027,4.8155,4.7963,4.7963,625500.0
2013-06-21 09:30:00,7.61,7.63,7.55,7.59,1347600.0,4.8602,4.873,4.8219,4.8474,1347600.0
2013-06-21 09:35:00,7.58,7.59,7.55,7.56,484300.0,4.8411,4.8474,4.8219,4.8283,484300.0
2013-06-21 09:40:00,7.56,7.6,7.56,7.6,112000.0,4.8283,4.8538,4.8283,4.8538,112000.0
2013-06-21 09:45:00,7.6,7.64,7.59,7.64,156800.0,4.8538,4.8794,4.8474,4.8794,156800.0
2013-06-21 09:50:00,7.64,7.64,7.58,7.59,190000.0,4.8794,4.8794,4.8411,4.8474,190000.0
2013-06-21 09:55:00,7.6,7.61,7.57,7.58,151100.0,4.8538,4.8602,4.8347,4.8411,151100.0
2013-06-21 10:00:00,7.57,7.63,7.57,7.63,235000.0,4.8347,4.873,4.8347,4.873,235000.0
2013-06-21 10:05:00,7.63,7.63,7.6,7.62,199100.0,4.873,4.873,4.8538,4.8666,199100.0
2013-06-21 10:10:00,7.61,7.62,7.6,7.61,95700.0,4.8602,4.8666,4.8538,4.8602,95700.0
2013-06-21 10:15:00,7.61,7.61,7.6,7.6,100600.0,4.8602,4.8602,4.8538,4.8538,100600.0
2013-06-21 10:20:00,7.61,7.63,7.6,7.62,118600.0,4.8602,4.873,4.8538,4.8666,118600.0
2013-06-21 10:25:00,7.62,7.62,7.61,7.62,100900.0,4.8666,4.8666,4.8602,4.8666,100900.0
2013-06-21 10:30:00,7.62,7.62,7.59,7.59,95800.0,4.8666,4.8666,4.8474,4.8474,95800.0
2013-06-21 10:35:00,7.59,7.6,7.56,7.57,284800.0,4.8474,4.8538,4.8283,4.8347,284800.0
2013-06-21 10:40:00,7.58,7.58,7.56,7.58,114800.0,4.8411,4.8411,4.8283,4.8411,114800.0
2013-06-21 10:45:00,7.57,7.6,7.57,7.6,191400.0,4.8347,4.8538,4.8347,4.8538,191400.0
2013-06-21 10:50:00,7.6,7.6,7.58,7.6,193100.0,4.8538,4.8538,4.8411,4.8538,193100.0
2013-06-21 10:55:00,7.59,7.59,7.57,7.58,93900.0,4.8474,4.8474,4.8347,4.8411,93900.0
2013-06-21 11:00:00,7.58,7.58,7.56,7.57,149700.0,4.8411,4.8411,4.8283,4.8347,149700.0
2013-06-21 11:05:00,7.57,7.58,7.56,7.57,105900.0,4.8347,4.8411,4.8283,4.8347,105900.0
2013-06-21 11:10:00,7.57,7.58,7.55,7.55,118600.0,4.8347,4.8411,4.8219,4.8219,118600.0
2013-06-21 11:15:00,7.55,7.57,7.55,7.57,102300.0,4.8219,4.8347,4.8219,4.8347,102300.0
2013-06-21 11:20:00,7.57,7.57,7.55,7.56,164100.0,4.8347,4.8347,4.8219,4.8283,164100.0
2013-06-21 11:25:00,7.56,7.56,7.53,7.54,152400.0,4.8283,4.8283,4.8091,4.8155,152400.0
2013-06-21 11:30:00,7.54,7.54,7.52,7.54,187700.0,4.8155,4.8155,4.8027,4.8155,187700.0
2013-06-21 11:35:00,7.54,7.56,7.53,7.56,99000.0,4.8155,4.8283,4.8091,4.8283,99000.0
2013-06-21 11:40:00,7.56,7.56,7.55,7.56,64600.0,4.8283,4.8283,4.8219,4.8283,64600.0
2013-06-21 11:45:00,7.56,7.57,7.55,7.56,99700.0,4.8283,4.8347,4.8219,4.8283,99700.0
2013-06-21 11:50:00,7.56,7.56,7.54,7.56,90500.0,4.8283,4.8283,4.8155,4.8283,90500.0
2013-06-21 11:55:00,7.56,7.57,7.56,7.56,110700.0,4.8283,4.8347,4.8283,4.8283,110700.0
2013-06-21 12:00:00,7.57,7.59,7.56,7.59,99700.0,4.8347,4.8474,4.8283,4.8474,99700.0
2013-06-21 12:05:00,7.59,7.6,7.57,7.58,201600.0,4.8474,4.8538,4.8347,4.8411,201600.0
2013-06-21 12:10:00,7.58,7.6,7.58,7.58,73500.0,4.8411,4.8538,4.8411,4.8411,73500.0
2013-06-21 12:15:00,7.58,7.59,7.58,7.59,88400.0,4.8411,4.8474,4.8411,4.8474,88400.0
2013-06-21 12:20:00,7.59,7.59,7.57,7.58,145200.0,4.8474,4.8474,4.8347,4.8411,145200.0
2013-06-21 12:25:00,7.58,7.58,7.57,7.58,36900.0,4.8411,4.8411,4.8347,4.8411,36900.0
2013-06-21 12:30:00,7.58,7.58,7.57,7.58,36900.0,4.8411,4.8411,4.8347,4.8411,36900.0
2013-06-21 12:35:00,7.58,7.58,7.57,7.58,20900.0,4.8411,4.8411,4.8347,4.8411,20900.0
2013-06-21 12:40:00,7.58,7.6,7.57,7.6,74500.0,4.8411,4.8538,4.8347,4.8538,74500.0
2013-06-21 12:45:00,7.6,7.63,7.59,7.63,75600.0,4.8538,4.873,4.8474,4.873,75600.0
2013-06-21 12:50:00,7.63,7.63,7.6,7.61,168900.0,4.873,4.873,4.8538,4.8602,168900.0
2013-06-21 12:55:00,7.61,7.64,7.6,7.64,95000.0,4.8602,4.8794,4.8538,4.8794,95000.0
2013-06-21 13:00:00,7.64,7.64,7.61,7.63,104900.0,4.8794,4.8794,4.8602,4.873,104900.0
2013-06-21 13:05:00,7.63,7.66,7.62,7.66,388600.0,4.873,4.8921,4.8666,4.8921,388600.0
2013-06-21 13:10:00,7.66,7.67,7.64,7.66,179300.0,4.8921,4.8985,4.8794,4.8921,179300.0
2013-06-21 13:15:00,7.66,7.67,7.65,7.66,169400.0,4.8921,4.8985,4.8858,4.8921,169400.0
2013-06-21 13:20:00,7.66,7.67,7.65,7.66,196000.0,4.8921,4.8985,4.8858,4.8921,196000.0
2013-06-21 13:25:00,7.66,7.67,7.65,7.67,193100.0,4.8921,4.8985,4.8858,4.8985,193100.0
2013-06-21 13:30:00,7.67,7.69,7.66,7.68,207400.0,4.8985,4.9113,4.8921,4.9049,207400.0
2013-06-21 13:35:00,7.68,7.69,7.67,7.69,154200.0,4.9049,4.9113,4.8985,4.9113,154200.0
2013-06-21 13:40:00,7.69,7.69,7.67,7.69,226900.0,4.9113,4.9113,4.8985,4.9113,226900.0
2013-06-21 13:45:00,7.69,7.69,7.67,7.68,165800.0,4.9113,4.9113,4.8985,4.9049,165800.0
2013-06-21 13:50:00,7.68,7.68,7.65,7.66,163400.0,4.9049,4.9049,4.8858,4.8921,163400.0
2013-06-21 13:55:00,7.67,7.67,7.65,7.65,89600.0,4.8985,4.8985,4.8858,4.8858,89600.0
2013-06-21 14:00:00,7.66,7.67,7.65,7.66,92300.0,4.8921,4.8985,4.8858,4.8921,92300.0
2013-06-21 14:05:00,7.65,7.66,7.65,7.65,48500.0,4.8858,4.8921,4.8858,4.8858,48500.0
2013-06-21 14:10:00,7.66,7.67,7.65,7.67,96600.0,4.8921,4.8985,4.8858,4.8985,96600.0
2013-06-21 14:15:00,7.67,7.68,7.66,7.68,178100.0,4.8985,4.9049,4.8921,4.9049,178100.0
2013-06-21 14:20:00,7.68,7.68,7.66,7.67,59000.0,4.9049,4.9049,4.8921,4.8985,59000.0
2013-06-21 14:25:00,7.67,7.68,7.66,7.68,78500.0,4.8985,4.9049,4.8921,4.9049,78500.0
2013-06-21 14:30:00,7.67,7.68,7.66,7.67,70500.0,4.8985,4.9049,4.8921,4.8985,70500.0
2013-06-21 14:35:00,7.67,7.67,7.65,7.66,110200.0,4.8985,4.8985,4.8858,4.8921,110200.0
2013-06-21 14:40:00,7.67,7.67,7.65,7.65,35900.0,4.8985,4.8985,4.8858,4.8858,35900.0
2013-06-21 14:45:00,7.66,7.67,7.64,7.64,249300.0,4.8921,4.8985,4.8794,4.8794,249300.0
2013-06-21 14:50:00,7.64,7.67,7.64,7.67,304200.0,4.8794,4.8985,4.8794,4.8985,304200.0
2013-06-21 14:55:00,7.67,7.69,7.66,7.68,565200.0,4.8985,4.9113,4.8921,4.9049,565200.0
2013-06-21 15:00:00,7.69,7.71,7.68,7.71,757800.0,4.9113,4.9241,4.9049,4.9241,757800.0
2013-06-21 15:05:00,7.71,7.71,7.7,7.71,81700.0,4.9241,4.9241,4.9177,4.9241,81700.0
2013-06-21 15:10:00,7.71,7.71,7.7,7.71,108000.0,4.9241,4.9241,4.9177,4.9241,108000.0
2013-06-21 15:15:00,7.71,7.72,7.7,7.7,224500.0,4.9241,4.9305,4.9177,4.9177,224500.0
2013-06-21 15:20:00,7.71,7.71,7.7,7.71,57500.0,4.9241,4.9241,4.9177,4.9241,57500.0
2013-06-21 15:25:00,7.71,7.71,7.7,7.71,52500.0,4.9241,4.9241,4.9177,4.9241,52500.0
2013-06-21 15:30:00,7.71,7.72,7.7,7.71,163400.0,4.9241,4.9305,4.9177,4.9241,163400.0
2013-06-21 15:35:00,7.71,7.72,7.7,7.71,132200.0,4.9241,4.9305,4.9177,4.9241,132200.0
2013-06-21 15:40:00,7.71,7.71,7.7,7.7,156500.0,4.9241,4.9241,4.9177,4.9177,156500.0
2013-06-21 15:45:00,7.7,7.71,7.69,7.71,437000.0,4.9177,4.9241,4.9113,4.9241,437000.0
2013-06-21 15:50:00,7.71,7.71,7.68,7.69,221400.0,4.9241,4.9241,4.9049,4.9113,221400.0
2013-06-21 15:55:00,7.69,7.7,7.66,7.66,1032700.0,4.9113,4.9177,4.8921,4.8921,1032700.0
2013-06-24 09:30:00,7.63,7.63,7.58,7.6,230900.0,4.873,4.873,4.8411,4.8538,230900.0
2013-06-24 09:35:00,7.6,7.62,7.59,7.6,254200.0,4.8538,4.8666,4.8474,4.8538,254200.0
2013-06-24 09:40:00,7.59,7.62,7.59,7.61,262100.0,4.8474,4.8666,4.8474,4.8602,262100.0
2013-06-24 09:45:00,7.62,7.64,7.6,7.62,294000.0,4.8666,4.8794,4.8538,4.8666,294000.0
2013-06-24 09:50:00,7.62,7.62,7.59,7.6,411400.0,4.8666,4.8666,4.8474,4.8538,411400.0
2013-06-24 09:55:00,7.59,7.61,7.58,7.58,192300.0,4.8474,4.8602,4.8411,4.8411,192300.0
2013-06-24 10:00:00,7.59,7.61,7.56,7.61,165500.0,4.8474,4.8602,4.8283,4.8602,165500.0
2013-06-24 10:05:00,7.61,7.61,7.59,7.61,48500.0,4.8602,4.8602,4.8474,4.8602,48500.0
2013-06-24 10:10:00,7.61,7.63,7.6,7.61,409500.0,4.8602,4.873,4.8538,4.8602,409500.0
2013-06-24 10:15:00,7.61,7.62,7.6,7.6,90100.0,4.8602,4.8666,4.8538,4.8538,90100.0
2013-06-24 10:20:00,7.61,7.61,7.58,7.58,178700.0,4.8602,4.8602,4.8411,4.8411,178700.0
2013-06-24 10:25:00,7.58,7.59,7.57,7.58,388600.0,4.8411,4.8474,4.8347,4.8411,388600.0
2013-06-24 10:30:00,7.58,7.59,7.56,7.58,178100.0,4.8411,4.8474,4.8283,4.8411,178100.0
2013-06-24 10:35:00,7.58,7.6,7.58,7.6,68400.0,4.8411,4.8538,4.8411,4.8538,68400.0
2013-06-24 10:40:00,7.6,7.61,7.59,7.61,86100.0,4.8538,4.8602,4.8474,4.8602,86100.0
2013-06-24 10:45:00,7.61,7.62,7.59,7.62,329700.0,4.8602,4.8666,4.8474,4.8666,329700.0
2013-06-24 10:50:00,7.62,7.62,7.61,7.62,103200.0,4.8666,4.8666,4.8602,4.8666,103200.0
2013-06-24 10:55:00,7.61,7.62,7.61,7.61,206800.0,4.8602,4.8666,4.8602,4.8602,206800.0
2013-06-24 11:00:00,7.6,7.62,7.6,7.61,44100.0,4.8538,4.8666,4.8538,4.8602,44100.0
2013-06-24 11:05:00,7.61,7.62,7.6,7.61,99100.0,4.8602,4.8666,4.8538,4.8602,99100.0
2013-06-24 11:10:00,7.61,7.62,7.59,7.6,203600.0,4.8602,4.8666,4.8474,4.8538,203600.0
2013-06-24 11:15:00,7.61,7.61,7.59,7.6,100200.0,4.8602,4.8602,4.8474,4.8538,100200.0
2013-06-24 11:20:00,7.6,7.6,7.58,7.6,122900.0,4.8538,4.8538,4.8411,4.8538,122900.0
2013-06-24 11:25:00,7.6,7.6,7.58,7.58,88500.0,4.8538,4.8538,4.8411,4.8411,88500.0
2013-06-24 11:30:00,7.58,7.6,7.58,7.6,101500.0,4.8411,4.8538,4.8411,4.8538,101500.0
2013-06-24 11:35:00,7.6,7.6,7.58,7.59,117400.0,4.8538,4.8538,4.8411,4.8474,117400.0
2013-06-24 11:40:00,7.6,7.61,7.58,7.59,122400.0,4.8538,4.8602,4.8411,4.8474,122400.0
2013-06-24 11:45:00,7.58,7.6,7.58,7.58,109400.0,4.8411,4.8538,4.8411,4.8411,109400.0
2013-06-24 11:50:00,7.58,7.6,7.58,7.6,88600.0,4.8411,4.8538,4.8411,4.8538,88600.0
2013-06-24 11:55:00,7.6,7.61,7.59,7.61,53800.0,4.8538,4.8602,4.8474,4.8602,53800.0
2013-06-24 12:00:00,7.61,7.62,7.58,7.58,241100.0,4.8602,4.8666,4.8411,4.8411,241100.0
2013-06-24 12:05:00,7.59,7.59,7.58,7.58,98200.0,4.8474,4.8474,4.8411,4.8411,98200.0
2013-06-24 12:10:00,7.59,7.6,7.57,7.6,156400.0,4.8474,4.8538,4.8347,4.8538,156400.0
2013-06-24 12:15:00,7.6,7.6,7.58,7.58,41500.0,4.8538,4.8538,4.8411,4.8411,41500.0
2013-06-24 12:20:00,7.58,7.59,7.57,7.59,255800.0,4.8411,4.8474,4.8347,4.8474,255800.0
2013-06-24 12:25:00,7.58,7.61,7.58,7.6,127700.0,4.8411,4.8602,4.8411,4.8538,127700.0
2013-06-24 12:30:00,7.6,7.61,7.59,7.61,88600.0,4.8538,4.8602,4.8474,4.8602,88600.0
2013-06-24 12:35:00,7.61,7.61,7.59,7.59,51800.0,4.8602,4.8602,4.8474,4.8474,51800.0
2013-06-24 12:40:00,7.6,7.61,7.6,7.61,77700.0,4.8538,4.8602,4.8538,4.8602,77700.0
2013-06-24 12:45:00,7.6,7.62,7.6,7.61,51800.0,4.8538,4.8666,4.8538,4.8602,51800.0
2013-06-24 12:50:00,7.61,7.62,7.61,7.62,39400.0,4.8602,4.8666,4.8602,4.8666,39400.0
2013-06-24 12:55:00,7.62,7.63,7.62,7.63,336600.0,4.8666,4.873,4.8666,4.873,336600.0
2013-06-24 13:00:00,7.63,7.63,7.62,7.63,15900.0,4.873,4.873,4.8666,4.873,15900.0
2013-06-24 13:05:00,7.63,7.63,7.59,7.61,279900.0,4.873,4.873,4.8474,4.8602,279900.0
2013-06-24 13:10:00,7.61,7.65,7.61,7.65,84900.0,4.8602,4.8858,4.8602,4.8858,84900.0
2013-06-24 13:15:00,7.65,7.65,7.63,7.65,109400.0,4.8858,4.8858,4.873,4.8858,109400.0
2013-06-24 13:20:00,7.65,7.65,7.63,7.65,64100.0,4.8858,4.8858,4.873,4.8858,64100.0
2013-06-24 13:25:00,7.65,7.65,7.62,7.64,130600.0,4.8858,4.8858,4.8666,4.8794,130600.0
2013-06-24 13:30:00,7.64,7.65,7.63,7.64,76600.0,4.8794,4.8858,4.873,4.8794,76600.0
2013-06-24 13:35:00,7.64,7.64,7.62,7.64,64900.0,4.8794,4.8794,4.8666,4.8794,64900.0
2013-06-24 13:40:00,7.64,7.66,7.64,7.65,98700.0,4.8794,4.8921,4.8794,4.8858,98700.0
2013-06-24 13:45:00,7.65,7.65,7.62,7.63,109100.0,4.8858,4.8858,4.8666,4.873,109100.0
2013-06-24 13:50:00,7.63,7.63,7.61,7.62,42700.0,4.873,4.873,4.8602,4.8666,42700.0
2013-06-24 13:55:00,7.61,7.64,7.61,7.64,108400.0,4.8602,4.8794,4.8602,4.8794,108400.0
2013-06-24 14:00:00,7.64,7.66,7.63,7.66,93700.0,4.8794,4.8921,4.873,4.8921,93700.0
2013-06-24 14:05:00,7.66,7.68,7.65,7.68,160600.0,4.8921,4.9049,4.8858,4.9049,160600.0
2013-06-24 14:10:00,7.67,7.68,7.64,7.65,96500.0,4.8985,4.9049,4.8794,4.8858,96500.0
2013-06-24 14:15:00,7.65,7.66,7.64,7.66,35600.0,4.8858,4.8921,4.8794,4.8921,35600.0
2013-06-24 14:20:00,7.66,7.68,7.64,7.65,203800.0,4.8921,4.9049,4.8794,4.8858,203800.0
2013-06-24 14:25:00,7.65,7.67,7.64,7.66,96600.0,4.8858,4.8985,4.8794,4.8921,96600.0
2013-06-24 14:30:00,7.66,7.69,7.66,7.68,96700.0,4.8921,4.9113,4.8921,4.9049,96700.0
2013-06-24 14:35:00,7.68,7.7,7.67,7.7,68300.0,4.9049,4.9177,4.8985,4.9177,68300.0
2013-06-24 14:40:00,7.7,7.7,7.66,7.68,159400.0,4.9177,4.9177,4.8921,4.9049,159400.0
2013-06-24 14:45:00,7.68,7.69,7.67,7.69,98400.0,4.9049,4.9113,4.8985,4.9113,98400.0
2013-06-24 14:50:00,7.69,7.7,7.68,7.69,135100.0,4.9113,4.9177,4.9049,4.9113,135100.0
2013-06-24 14:55:00,7.69,7.69,7.66,7.66,102100.0,4.9113,4.9113,4.8921,4.8921,102100.0
2013-06-24 15:00:00,7.67,7.68,7.66,7.68,67000.0,4.8985,4.9049,4.8921,4.9049,67000.0
2013-06-24 15:05:00,7.67,7.69,7.67,7.68,65700.0,4.8985,4.9113,4.8985,4.9049,65700.0
2013-06-24 15:10:00,7.68,7.68,7.66,7.66,64600.0,4.9049,4.9049,4.8921,4.8921,64600.0
2013-06-24 15:15:00,7.67,7.67,7.64,7.65,122500.0,4.8985,4.8985,4.8794,4.8858,122500.0
2013-06-24 15:20:00,7.65,7.67,7.64,7.65,95300.0,4.8858,4.8985,4.8794,4.8858,95300.0
2013-06-24 15:25:00,7.65,7.65,7.63,7.64,76300.0,4.8858,4.8858,4.873,4.8794,76300.0
2013-06-24 15:30:00,7.64,7.66,7.63,7.64,85400.0,4.8794,4.8921,4.873,4.8794,85400.0
2013-06-24 15:35:00,7.64,7.67,7.64,7.66,127300.0,4.8794,4.8985,4.8794,4.8921,127300.0
2013-06-24 15:40:00,7.66,7.66,7.65,7.66,67300.0,4.8921,4.8921,4.8858,4.8921,67300.0
2013-06-24 15:45:00,7.66,7.66,7.63,7.65,775100.0,4.8921,4.8921,4.873,4.8858,775100.0
2013-06-24 15:50:00,7.65,7.66,7.63,7.65,510800.0,4.8858,4.8921,4.873,4.8858,510800.0
2013-06-24 15:55:00,7.65,7.65,7.61,7.62,286000.0,4.8858,4.8858,4.8602,4.8666,286000.0
2013-06-25 09:30:00,7.69,7.72,7.68,7.69,277600.0,4.9113,4.9305,4.9049,4.9113,277600.0
2013-06-25 09:35:00,7.69,7.7,7.65,7.69,343000.0,4.9113,4.9177,4.8858,4.9113,343000.0
2013-06-25 09:40:00,7.69,7.72,7.69,7.69,124300.0,4.9113,4.9305,4.9113,4.9113,124300.0
2013-06-25 09:45:00,7.69,7.7,7.65,7.66,229200.0,4.9113,4.9177,4.8858,4.8921,229200.0
2013-06-25 09:50:00,7.67,7.68,7.65,7.65,67000.0,4.8985,4.9049,4.8858,4.8858,67000.0
2013-06-25 09:55:00,7.66,7.67,7.63,7.65,137600.0,4.8921,4.8985,4.873,4.8858,137600.0
2013-06-25 10:00:00,7.66,7.68,7.65,7.67,346600.0,4.8921,4.9049,4.8858,4.8985,346600.0
2013-06-25 10:05:00,7.66,7.67,7.65,7.67,244700.0,4.8921,4.8985,4.8858,4.8985,244700.0
2013-06-25 10:10:00,7.67,7.67,7.65,7.67,210900.0,4.8985,4.8985,4.8858,4.8985,210900.0
2013-06-25 10:15:00,7.67,7.67,7.64,7.65,150400.0,4.8985,4.8985,4.8794,4.8858,150400.0
2013-06-25 10:20:00,7.64,7.67,7.64,7.67,66900.0,4.8794,4.8985,4.8794,4.8985,66900.0
2013-06-25 10:25:00,7.67,7.68,7.65,7.67,221200.0,4.8985,4.9049,4.8858,4.8985,221200.0
2013-06-25 10:30:00,7.66,7.67,7.65,7.67,64800.0,4.8921,4.8985,4.8858,4.8985,64800.0
2013-06-25 10:35:00,7.66,7.69,7.66,7.68,105500.0,4.8921,4.9113,4.8921,4.9049,105500.0
2013-06-25 10:40:00,7.69,7.69,7.67,7.67,97000.0,4.9113,4.9113,4.8985,4.8985,97000.0
2013-06-25 10:45:00,7.68,7.7,7.67,7.7,44600.0,4.9049,4.9177,4.8985,4.9177,44600.0
2013-06-25 10:50:00,7.7,7.7,7.69,7.7,25200.0,4.9177,4.9177,4.9113,4.9177,25200.0
2013-06-25 10:55:00,7.7,7.7,7.69,7.7,20700.0,4.9177,4.9177,4.9113,4.9177,20700.0
2013-06-25 11:00:00,7.7,7.7,7.68,7.69,96400.0,4.9177,4.9177,4.9049,4.9113,96400.0
2013-06-25 11:05:00,7.69,7.7,7.69,7.7,17600.0,4.9113,4.9177,4.9113,4.9177,17600.0
2013-06-25 11:10:00,7.7,7.7,7.68,7.68,127700.0,4.9177,4.9177,4.9049,4.9049,127700.0
2013-06-25 11:15:00,7.68,7.69,7.67,7.68,86100.0,4.9049,4.9113,4.8985,4.9049,86100.0
2013-06-25 11:20:00,7.68,7.69,7.68,7.69,52100.0,4.9049,4.9113,4.9049,4.9113,52100.0
2013-06-25 11:25:00,7.68,7.69,7.68,7.68,50400.0,4.9049,4.9113,4.9049,4.9049,50400.0
2013-06-25 11:30:00,7.68,7.69,7.68,7.68,38900.0,4.9049,4.9113,4.9049,4.9049,38900.0
2013-06-25 11:35:00,7.68,7.69,7.68,7.69,68000.0,4.9049,4.9113,4.9049,4.9113,68000.0
2013-06-25 11:40:00,7.69,7.69,7.67,7.68,55900.0,4.9113,4.9113,4.8985,4.9049,55900.0
2013-06-25 11:45:00,7.68,7.69,7.67,7.69,49300.0,4.9049,4.9113,4.8985,4.9113,49300.0
2013-06-25 11:50:00,7.68,7.69,7.68,7.69,88600.0,4.9049,4.9113,4.9049,4.9113,88600.0
2013-06-25 11:55:00,7.69,7.69,7.68,7.68,86800.0,4.9113,4.9113,4.9049,4.9049,86800.0
2013-06-25 12:00:00,7.68,7.69,7.68,7.69,21800.0,4.9049,4.9113,4.9049,4.9113,21800.0
2013-06-25 12:05:00,7.69,7.7,7.68,7.69,119000.0,4.9113,4.9177,4.9049,4.9113,119000.0
2013-06-25 12:10:00,7.69,7.69,7.69,7.69,42600.0,4.9113,4.9113,4.9113,4.9113,42600.0
2013-06-25 12:15:00,7.69,7.7,7.69,7.7,38300.0,4.9113,4.9177,4.9113,4.9177,38300.0
2013-06-25 12:20:00,7.7,7.71,7.69,7.71,64900.0,4.9177,4.9241,4.9113,4.9241,64900.0
2013-06-25 12:25:00,7.71,7.71,7.7,7.71,16500.0,4.9241,4.9241,4.9177,4.9241,16500.0
2013-06-25 12:30:00,7.71,7.72,7.7,7.71,98100.0,4.9241,4.9305,4.9177,4.9241,98100.0
2013-06-25 12:35:00,7.72,7.72,7.71,7.71,27200.0,4.9305,4.9305,4.9241,4.9241,27200.0
2013-06-25 12:40:00,7.72,7.72,7.71,7.71,35900.0,4.9305,4.9305,4.9241,4.9241,35900.0
2013-06-25 12:45:00,7.72,7.72,7.7,7.71,105200.0,4.9305,4.9305,4.9177,4.9241,105200.0
2013-06-25 12:50:00,7.71,7.71,7.7,7.71,54100.0,4.9241,4.9241,4.9177,4.9241,54100.0
2013-06-25 12:55:00,7.71,7.71,7.7,7.71,24200.0,4.9241,4.9241,4.9177,4.9241,24200.0
2013-06-25 13:00:00,7.71,7.72,7.7,7.71,49800.0,4.9241,4.9305,4.9177,4.9241,49800.0
2013-06-25 13:05:00,7.71,7.72,7.71,7.71,95400.0,4.9241,4.9305,4.9241,4.9241,95400.0
2013-06-25 13:10:00,7.71,7.71,7.7,7.71,39300.0,4.9241,4.9241,4.9177,4.9241,39300.0
2013-06-25 13:15:00,7.71,7.72,7.71,7.71,74300.0,4.9241,4.9305,4.9241,4.9241,74300.0
2013-06-25 13:20:00,7.71,7.71,7.7,7.7,66200.0,4.9241,4.9241,4.9177,4.9177,66200.0
2013-06-25 13:25:00,7.7,7.71,7.7,7.7,21500.0,4.9177,4.9241,4.9177,4.9177,21500.0
2013-06-25 13:30:00,7.7,7.71,7.69,7.71,113700.0,4.9177,4.9241,4.9113,4.9241,113700.0
2013-06-25 13:35:00,7.71,7.71,7.7,7.71,17400.0,4.9241,4.9241,4.9177,4.9241,17400.0
2013-06-25 13:40:00,7.71,7.72,7.7,7.72,93800.0,4.9241,4.9305,4.9177,4.9305,93800.0
2013-06-25 13:45:00,7.72,7.72,7.71,7.72,44400.0,4.9305,4.9305,4.9241,4.9305,44400.0
2013-06-25 13:50:00,7.72,7.72,7.71,7.72,45300.0,4.9305,4.9305,4.9241,4.9305,45300.0
2013-06-25 13:55:00,7.72,7.72,7.71,7.72,17600.0,4.9305,4.9305,4.9241,4.9305,17600.0
2013-06-25 14:00:00,7.72,7.72,7.71,7.72,28000.0,4.9305,4.9305,4.9241,4.9305,28000.0
2013-06-25 14:05:00,7.72,7.72,7.71,7.72,16600.0,4.9305,4.9305,4.9241,4.9305,16600.0
2013-06-25 14:10:00,7.72,7.72,7.71,7.72,40000.0,4.9305,4.9305,4.9241,4.9305,40000.0
2013-06-25 14:15:00,7.72,7.75,7.72,7.75,391900.0,4.9305,4.9496,4.9305,4.9496,391900.0
2013-06-25 14:20:00,7.74,7.75,7.73,7.75,129800.0,4.9432,4.9496,4.9368,4.9496,129800.0
2013-06-25 14:25:00,7.75,7.76,7.74,7.76,62800.0,4.9496,4.956,4.9432,4.956,62800.0
2013-06-25 14:30:00,7.76,7.76,7.74,7.76,131400.0,4.956,4.956,4.9432,4.956,131400.0
2013-06-25 14:35:00,7.76,7.76,7.74,7.75,79500.0,4.956,4.956,4.9432,4.9496,79500.0
2013-06-25 14:40:00,7.75,7.76,7.74,7.76,99800.0,4.9496,4.956,4.9432,4.956,99800.0
2013-06-25 14:45:00,7.76,7.76,7.75,7.75,31300.0,4.956,4.956,4.9496,4.9496,31300.0
2013-06-25 14:50:00,7.76,7.77,7.75,7.76,65100.0,4.956,4.9624,4.9496,4.956,65100.0
2013-06-25 14:55:00,7.77,7.77,7.75,7.76,87200.0,4.9624,4.9624,4.9496,4.956,87200.0
2013-06-25 15:00:00,7.76,7.77,7.76,7.77,101900.0,4.956,4.9624,4.956,4.9624,101900.0
2013-06-25 15:05:00,7.77,7.78,7.76,7.78,119100.0,4.9624,4.9688,4.956,4.9688,119100.0
2013-06-25 15:10:00,7.78,7.78,7.77,7.77,71400.0,4.9688,4.9688,4.9624,4.9624,71400.0
2013-06-25 15:15:00,7.78,7.78,7.77,7.77,121600.0,4.9688,4.9688,4.9624,4.9624,121600.0
2013-06-25 15:20:00,7.77,7.8,7.76,7.8,154100.0,4.9624,4.9816,4.956,4.9816,154100.0
2013-06-25 15:25:00,7.8,7.8,7.79,7.8,125600.0,4.9816,4.9816,4.9752,4.9816,125600.0
2013-06-25 15:30:00,7.8,7.82,7.79,7.82,263400.0,4.9816,4.9943,4.9752,4.9943,263400.0
2013-06-25 15:35:00,7.82,7.82,7.8,7.82,223500.0,4.9943,4.9943,4.9816,4.9943,223500.0
2013-06-25 15:40:00,7.82,7.82,7.8,7.81,128000.0,4.9943,4.9943,4.9816,4.9879,128000.0
2013-06-25 15:45:00,7.81,7.81,7.79,7.8,250500.0,4.9879,4.9879,4.9752,4.9816,250500.0
2013-06-25 15:50:00,7.8,7.82,7.79,7.82,301200.0,4.9816,4.9943,4.9752,4.9943,301200.0
2013-06-25 15:55:00,7.82,7.82,7.78,7.78,645200.0,4.9943,4.9943,4.9688,4.9688,645200.0
2013-06-26 09:30:00,7.93,7.96,7.91,7.93,747700.0,5.0646,5.0837,5.0518,5.0646,747700.0
2013-06-26 09:35:00,7.93,7.95,7.93,7.94,276300.0,5.0646,5.0774,5.0646,5.071,276300.0
2013-06-26 09:40:00,7.94,7.94,7.92,7.92,247400.0,5.071,5.071,5.0582,5.0582,247400.0
2013-06-26 09:45:00,7.93,7.94,7.92,7.93,138800.0,5.0646,5.071,5.0582,5.0646,138800.0
2013-06-26 09:50:00,7.94,7.94,7.93,7.94,77000.0,5.071,5.071,5.0646,5.071,77000.0
2013-06-26 09:55:00,7.94,7.95,7.93,7.95,174800.0,5.071,5.0774,5.0646,5.0774,174800.0
2013-06-26 10:00:00,7.95,7.95,7.91,7.93,662600.0,5.0774,5.0774,5.0518,5.0646,662600.0
2013-06-26 10:05:00,7.92,7.93,7.91,7.92,156600.0,5.0582,5.0646,5.0518,5.0582,156600.0
2013-06-26 10:10:00,7.92,7.93,7.9,7.91,474900.0,5.0582,5.0646,5.0454,5.0518,474900.0
2013-06-26 10:15:00,7.9,7.91,7.86,7.86,188200.0,5.0454,5.0518,5.0199,5.0199,188200.0
2013-06-26 10:20:00,7.87,7.89,7.86,7.88,174000.0,5.0263,5.039,5.0199,5.0326,174000.0
2013-06-26 10:25:00,7.88,7.89,7.87,7.88,118900.0,5.0326,5.039,5.0263,5.0326,118900.0
2013-06-26 10:30:00,7.88,7.89,7.87,7.87,91300.0,5.0326,5.039,5.0263,5.0263,91300.0
2013-06-26 10:35:00,7.88,7.88,7.86,7.87,172000.0,5.0326,5.0326,5.0199,5.0263,172000.0
2013-06-26 10:40:00,7.86,7.88,7.86,7.88,242400.0,5.0199,5.0326,5.0199,5.0326,242400.0
2013-06-26 10:45:00,7.87,7.88,7.84,7.84,453900.0,5.0263,5.0326,5.0071,5.0071,453900.0
2013-06-26 10:50:00,7.84,7.85,7.83,7.85,165400.0,5.0071,5.0135,5.0007,5.0135,165400.0
2013-06-26 10:55:00,7.85,7.85,7.83,7.83,60500.0,5.0135,5.0135,5.0007,5.0007,60500.0
2013-06-26 11:00:00,7.84,7.84,7.83,7.83,111300.0,5.0071,5.0071,5.0007,5.0007,111300.0
2013-06-26 11:05:00,7.83,7.84,7.81,7.82,203600.0,5.0007,5.0071,4.9879,4.9943,203600.0
2013-06-26 11:10:00,7.83,7.84,7.82,7.83,64400.0,5.0007,5.0071,4.9943,5.0007,64400.0
2013-06-26 11:15:00,7.84,7.86,7.83,7.84,315200.0,5.0071,5.0199,5.0007,5.0071,315200.0
2013-06-26 11:20:00,7.84,7.86,7.84,7.85,288100.0,5.0071,5.0199,5.0071,5.0135,288100.0
2013-06-26 11:25:00,7.86,7.86,7.85,7.86,110800.0,5.0199,5.0199,5.0135,5.0199,110800.0
2013-06-26 11:30:00,7.86,7.87,7.85,7.87,103300.0,5.0199,5.0263,5.0135,5.0263,103300.0
2013-06-26 11:35:00,7.87,7.88,7.86,7.87,156600.0,5.0263,5.0326,5.0199,5.0263,156600.0
2013-06-26 11:40:00,7.87,7.87,7.86,7.87,66400.0,5.0263,5.0263,5.0199,5.0263,66400.0
2013-06-26 11:45:00,7.86,7.87,7.86,7.87,61800.0,5.0199,5.0263,5.0199,5.0263,61800.0
2013-06-26 11:50:00,7.87,7.87,7.86,7.87,43600.0,5.0263,5.0263,5.0199,5.0263,43600.0
2013-06-26 11:55:00,7.86,7.87,7.85,7.86,87600.0,5.0199,5.0263,5.0135,5.0199,87600.0
2013-06-26 12:00:00,7.86,7.88,7.85,7.88,165900.0,5.0199,5.0326,5.0135,5.0326,165900.0
2013-06-26 12:05:00,7.88,7.88,7.87,7.88,24700.0,5.0326,5.0326,5.0263,5.0326,24700.0
2013-06-26 12:10:00,7.88,7.88,7.87,7.88,33300.0,5.0326,5.0326,5.0263,5.0326,33300.0
2013-06-26 12:15:00,7.88,7.88,7.87,7.88,31500.0,5.0326,5.0326,5.0263,5.0326,31500.0
2013-06-26 12:20:00,7.87,7.88,7.87,7.88,74200.0,5.0263,5.0326,5.0263,5.0326,74200.0
2013-06-26 12:25:00,7.88,7.88,7.87,7.88,42300.0,5.0326,5.0326,5.0263,5.0326,42300.0
2013-06-26 12:30:00,7.87,7.88,7.87,7.88,194900.0,5.0263,5.0326,5.0263,5.0326,194900.0
2013-06-26 12:35:00,7.88,7.88,7.87,7.88,48300.0,5.0326,5.0326,5.0263,5.0326,48300.0
2013-06-26 12:40:00,7.88,7.88,7.87,7.88,53900.0,5.0326,5.0326,5.0263,5.0326,53900.0
2013-06-26 12:45:00,7.88,7.88,7.87,7.88,36300.0,5.0326,5.0326,5.0263,5.0326,36300.0
2013-06-26 12:50:00,7.87,7.88,7.87,7.88,38400.0,5.0263,5.0326,5.0263,5.0326,38400.0
2013-06-26 12:55:00,7.88,7.88,7.87,7.88,31200.0,5.0326,5.0326,5.0263,5.0326,31200.0
2013-06-26 13:00:00,7.87,7.88,7.87,7.87,121700.0,5.0263,5.0326,5.0263,5.0263,121700.0
2013-06-26 13:05:00,7.87,7.87,7.86,7.87,63200.0,5.0263,5.0263,5.0199,5.0263,63200.0
2013-06-26 13:10:00,7.87,7.88,7.87,7.88,125800.0,5.0263,5.0326,5.0263,5.0326,125800.0
2013-06-26 13:15:00,7.87,7.91,7.87,7.9,452900.0,5.0263,5.0518,5.0263,5.0454,452900.0
2013-06-26 13:20:00,7.91,7.91,7.9,7.91,19600.0,5.0518,5.0518,5.0454,5.0518,19600.0
2013-06-26 13:25:00,7.91,7.91,7.9,7.91,31700.0,5.0518,5.0518,5.0454,5.0518,31700.0
2013-06-26 13:30:00,7.91,7.92,7.89,7.92,189800.0,5.0518,5.0582,5.039,5.0582,189800.0
2013-06-26 13:35:00,7.92,7.92,7.91,7.92,59600.0,5.0582,5.0582,5.0518,5.0582,59600.0
2013-06-26 13:40:00,7.92,7.92,7.89,7.9,117800.0,5.0582,5.0582,5.039,5.0454,117800.0
2013-06-26 13:45:00,7.9,7.91,7.89,7.91,127100.0,5.0454,5.0518,5.039,5.0518,127100.0
2013-06-26 13:50:00,7.91,7.92,7.91,7.92,51200.0,5.0518,5.0582,5.0518,5.0582,51200.0
2013-06-26 13:55:00,7.92,7.92,7.91,7.91,29100.0,5.0582,5.0582,5.0518,5.0518,29100.0
2013-06-26 14:00:00,7.91,7.92,7.9,7.9,85300.0,5.0518,5.0582,5.0454,5.0454,85300.0
2013-06-26 14:05:00,7.91,7.91,7.89,7.9,75800.0,5.0518,5.0518,5.039,5.0454,75800.0
2013-06-26 14:10:00,7.89,7.9,7.88,7.89,93300.0,5.039,5.0454,5.0326,5.039,93300.0
2013-06-26 14:15:00,7.89,7.89,7.88,7.89,34000.0,5.039,5.039,5.0326,5.039,34000.0
2013-06-26 14:20:00,7.89,7.89,7.88,7.89,51800.0,5.039,5.039,5.0326,5.039,51800.0
2013-06-26 14:25:00,7.88,7.89,7.88,7.89,67200.0,5.0326,5.039,5.0326,5.039,67200.0
2013-06-26 14:30:00,7.89,7.89,7.88,7.89,47600.0,5.039,5.039,5.0326,5.039,47600.0
2013-06-26 14:35:00,7.88,7.89,7.88,7.89,40500.0,5.0326,5.039,5.0326,5.039,40500.0
2013-06-26 14:40:00,7.89,7.89,7.88,7.89,73200.0,5.039,5.039,5.0326,5.039,73200.0
2013-06-26 14:45:00,7.89,7.89,7.88,7.89,95700.0,5.039,5.039,5.0326,5.039,95700.0
2013-06-26 14:50:00,7.89,7.89,7.88,7.89,64400.0,5.039,5.039,5.0326,5.039,64400.0
2013-06-26 14:55:00,7.88,7.89,7.88,7.89,82000.0,5.0326,5.039,5.0326,5.039,82000.0
2013-06-26 15:00:00,7.88,7.89,7.88,7.89,79300.0,5.0326,5.039,5.0326,5.039,79300.0
2013-06-26 15:05:00,7.89,7.89,7.88,7.89,64200.0,5.039,5.039,5.0326,5.039,64200.0
2013-06-26 15:10:00,7.89,7.89,7.88,7.88,109500.0,5.039,5.039,5.0326,5.0326,109500.0
2013-06-26 15:15:00,7.88,7.89,7.88,7.89,45700.0,5.0326,5.039,5.0326,5.039,45700.0
2013-06-26 15:20:00,7.89,7.89,7.88,7.89,160100.0,5.039,5.039,5.0326,5.039,160100.0
2013-06-26 15:25:00,7.89,7.89,7.88,7.88,134300.0,5.039,5.039,5.0326,5.0326,134300.0
2013-06-26 15:30:00,7.88,7.89,7.88,7.89,40300.0,5.0326,5.039,5.0326,5.039,40300.0
2013-06-26 15:35:00,7.88,7.89,7.88,7.88,97500.0,5.0326,5.039,5.0326,5.0326,97500.0
2013-06-26 15:40:00,7.88,7.89,7.87,7.87,171300.0,5.0326,5.039,5.0263,5.0263,171300.0
2013-06-26 15:45:00,7.88,7.88,7.86,7.86,141600.0,5.0326,5.0326,5.0199,5.0199,141600.0
2013-06-26 15:50:00,7.86,7.87,7.85,7.87,434400.0,5.0199,5.0263,5.0135,5.0263,434400.0
2013-06-26 15:55:00,7.87,7.87,7.86,7.86,547800.0,5.0263,5.0263,5.0199,5.0199,547800.0
2013-06-27 09:30:00,7.91,7.92,7.9,7.91,236300.0,5.0518,5.0582,5.0454,5.0518,236300.0
2013-06-27 09:35:00,7.91,7.91,7.88,7.9,486800.0,5.0518,5.0518,5.0326,5.0454,486800.0
2013-06-27 09:40:00,7.89,7.92,7.89,7.9,277800.0,5.039,5.0582,5.039,5.0454,277800.0
2013-06-27 09:45:00,7.9,7.92,7.89,7.9,258500.0,5.0454,5.0582,5.039,5.0454,258500.0
2013-06-27 09:50:00,7.91,7.91,7.9,7.9,206100.0,5.0518,5.0518,5.0454,5.0454,206100.0
2013-06-27 09:55:00,7.9,7.91,7.89,7.9,196700.0,5.0454,5.0518,5.039,5.0454,196700.0
2013-06-27 10:00:00,7.9,7.9,7.89,7.9,145900.0,5.0454,5.0454,5.039,5.0454,145900.0
2013-06-27 10:05:00,7.89,7.9,7.89,7.89,79600.0,5.039,5.0454,5.039,5.039,79600.0
2013-06-27 10:10:00,7.89,7.9,7.89,7.9,87000.0,5.039,5.0454,5.039,5.0454,87000.0
2013-06-27 10:15:00,7.9,7.9,7.89,7.89,100300.0,5.0454,5.0454,5.039,5.039,100300.0
2013-06-27 10:20:00,7.9,7.9,7.87,7.89,460000.0,5.0454,5.0454,5.0263,5.039,460000.0
2013-06-27 10:25:00,7.89,7.89,7.87,7.88,565200.0,5.039,5.039,5.0263,5.0326,565200.0
2013-06-27 10:30:00,7.88,7.88,7.87,7.88,102500.0,5.0326,5.0326,5.0263,5.0326,102500.0
2013-06-27 10:35:00,7.87,7.88,7.87,7.88,110700.0,5.0263,5.0326,5.0263,5.0326,110700.0
2013-06-27 10:40:00,7.88,7.88,7.87,7.88,59700.0,5.0326,5.0326,5.0263,5.0326,59700.0
2013-06-27 10:45:00,7.87,7.88,7.86,7.86,240200.0,5.0263,5.0326,5.0199,5.0199,240200.0
2013-06-27 10:50:00,7.86,7.87,7.86,7.87,44700.0,5.0199,5.0263,5.0199,5.0263,44700.0
2013-06-27 10:55:00,7.87,7.87,7.85,7.86,111900.0,5.0263,5.0263,5.0135,5.0199,111900.0
2013-06-27 11:00:00,7.86,7.87,7.85,7.87,215800.0,5.0199,5.0263,5.0135,5.0263,215800.0
2013-06-27 11:05:00,7.87,7.87,7.84,7.84,221600.0,5.0263,5.0263,5.0071,5.0071,221600.0
2013-06-27 11:10:00,7.85,7.85,7.84,7.84,51800.0,5.0135,5.0135,5.0071,5.0071,51800.0
2013-06-27 11:15:00,7.85,7.85,7.84,7.85,43600.0,5.0135,5.0135,5.0071,5.0135,43600.0
2013-06-27 11:20:00,7.84,7.86,7.84,7.85,378100.0,5.0071,5.0199,5.0071,5.0135,378100.0
2013-06-27 11:25:00,7.86,7.86,7.85,7.85,41300.0,5.0199,5.0199,5.0135,5.0135,41300.0
2013-06-27 11:30:00,7.86,7.88,7.85,7.88,239300.0,5.0199,5.0326,5.0135,5.0326,239300.0
2013-06-27 11:35:00,7.88,7.89,7.87,7.88,473600.0,5.0326,5.039,5.0263,5.0326,473600.0
2013-06-27 11:40:00,7.88,7.89,7.87,7.88,323200.0,5.0326,5.039,5.0263,5.0326,323200.0
2013-06-27 11:45:00,7.88,7.91,7.88,7.89,786100.0,5.0326,5.0518,5.0326,5.039,786100.0
2013-06-27 11:50:00,7.89,7.9,7.89,7.9,110600.0,5.039,5.0454,5.039,5.0454,110600.0
2013-06-27 11:55:00,7.9,7.9,7.89,7.9,158700.0,5.0454,5.0454,5.039,5.0454,158700.0
2013-06-27 12:00:00,7.9,7.9,7.88,7.89,152600.0,5.0454,5.0454,5.0326,5.039,152600.0
2013-06-27 12:05:00,7.89,7.89,7.87,7.88,96000.0,5.039,5.039,5.0263,5.0326,96000.0
2013-06-27 12:10:00,7.88,7.88,7.87,7.88,67500.0,5.0326,5.0326,5.0263,5.0326,67500.0
2013-06-27 12:15:00,7.88,7.89,7.88,7.89,108300.0,5.0326,5.039,5.0326,5.039,108300.0
2013-06-27 12:20:00,7.89,7.89,7.88,7.89,53100.0,5.039,5.039,5.0326,5.039,53100.0
2013-06-27 12:25:00,7.89,7.89,7.88,7.89,34600.0,5.039,5.039,5.0326,5.039,34600.0
2013-06-27 12:30:00,7.89,7.89,7.88,7.89,43500.0,5.039,5.039,5.0326,5.039,43500.0
2013-06-27 12:35:00,7.89,7.89,7.88,7.88,31100.0,5.039,5.039,5.0326,5.0326,31100.0
2013-06-27 12:40:00,7.89,7.89,7.88,7.89,40600.0,5.039,5.039,5.0326,5.039,40600.0
2013-06-27 12:45:00,7.89,7.89,7.88,7.88,17200.0,5.039,5.039,5.0326,5.0326,17200.0
2013-06-27 12:50:00,7.89,7.89,7.88,7.89,21900.0,5.039,5.039,5.0326,5.039,21900.0
2013-06-27 12:55:00,7.89,7.9,7.89,7.89,134900.0,5.039,5.0454,5.039,5.039,134900.0
2013-06-27 13:00:00,7.89,7.9,7.89,7.9,147800.0,5.039,5.0454,5.039,5.0454,147800.0
2013-06-27 13:05:00,7.9,7.9,7.89,7.9,33300.0,5.0454,5.0454,5.039,5.0454,33300.0
2013-06-27 13:10:00,7.9,7.9,7.89,7.9,40200.0,5.0454,5.0454,5.039,5.0454,40200.0
2013-06-27 13:15:00,7.9,7.9,7.89,7.9,20600.0,5.0454,5.0454,5.039,5.0454,20600.0
2013-06-27 13:20:00,7.89,7.9,7.89,7.89,20900.0,5.039,5.0454,5.039,5.039,20900.0
2013-06-27 13:25:00,7.89,7.9,7.89,7.9,21700.0,5.039,5.0454,5.039,5.0454,21700.0
2013-06-27 13:30:00,7.9,7.9,7.89,7.9,24100.0,5.0454,5.0454,5.039,5.0454,24100.0
2013-06-27 13:35:00,7.9,7.9,7.89,7.9,81700.0,5.0454,5.0454,5.039,5.0454,81700.0
2013-06-27 13:40:00,7.9,7.9,7.89,7.89,40300.0,5.0454,5.0454,5.039,5.039,40300.0
2013-06-27 13:45:00,7.89,7.9,7.89,7.89,56400.0,5.039,5.0454,5.039,5.039,56400.0
2013-06-27 13:50:00,7.9,7.9,7.89,7.9,34200.0,5.0454,5.0454,5.039,5.0454,34200.0
2013-06-27 13:55:00,7.89,7.9,7.89,7.9,74000.0,5.039,5.0454,5.039,5.0454,74000.0
2013-06-27 14:00:00,7.9,7.9,7.88,7.89,95100.0,5.0454,5.0454,5.0326,5.039,95100.0
2013-06-27 14:05:00,7.89,7.89,7.88,7.88,40500.0,5.039,5.039,5.0326,5.0326,40500.0
2013-06-27 14:10:00,7.88,7.89,7.88,7.89,33400.0,5.0326,5.039,5.0326,5.039,33400.0
2013-06-27 14:15:00,7.89,7.89,7.88,7.89,159900.0,5.039,5.039,5.0326,5.039,159900.0
2013-06-27 14:20:00,7.89,7.9,7.88,7.88,372300.0,5.039,5.0454,5.0326,5.0326,372300.0
2013-06-27 14:25:00,7.89,7.9,7.88,7.89,179500.0,5.039,5.0454,5.0326,5.039,179500.0
2013-06-27 14:30:00,7.89,7.9,7.89,7.89,165500.0,5.039,5.0454,5.039,5.039,165500.0
2013-06-27 14:35:00,7.9,7.9,7.89,7.89,89200.0,5.0454,5.0454,5.039,5.039,89200.0
2013-06-27 14:40:00,7.9,7.9,7.89,7.89,146800.0,5.0454,5.0454,5.039,5.039,146800.0
2013-06-27 14:45:00,7.89,7.9,7.88,7.89,143200.0,5.039,5.0454,5.0326,5.039,143200.0
2013-06-27 14:50:00,7.89,7.89,7.88,7.88,56300.0,5.039,5.039,5.0326,5.0326,56300.0
2013-06-27 14:55:00,7.89,7.89,7.87,7.88,285500.0,5.039,5.039,5.0263,5.0326,285500.0
2013-06-27 15:00:00,7.88,7.88,7.87,7.88,45100.0,5.0326,5.0326,5.0263,5.0326,45100.0
2013-06-27 15:05:00,7.88,7.89,7.87,7.89,200100.0,5.0326,5.039,5.0263,5.039,200100.0
2013-06-27 15:10:00,7.88,7.89,7.88,7.89,122600.0,5.0326,5.039,5.0326,5.039,122600.0
2013-06-27 15:15:00,7.89,7.89,7.88,7.89,48700.0,5.039,5.039,5.0326,5.039,48700.0
2013-06-27 15:20:00,7.89,7.89,7.88,7.88,68300.0,5.039,5.039,5.0326,5.0326,68300.0
2013-06-27 15:25:00,7.89,7.89,7.88,7.88,187200.0,5.039,5.039,5.0326,5.0326,187200.0
2013-06-27 15:30:00,7.88,7.89,7.88,7.89,87600.0,5.0326,5.039,5.0326,5.039,87600.0
2013-06-27 15:35:00,7.89,7.89,7.88,7.89,145200.0,5.039,5.039,5.0326,5.039,145200.0
2013-06-27 15:40:00,7.89,7.89,7.88,7.89,139000.0,5.039,5.039,5.0326,5.039,139000.0
2013-06-27 15:45:00,7.89,7.89,7.87,7.88,210200.0,5.039,5.039,5.0263,5.0326,210200.0
2013-06-27 15:50:00,7.88,7.89,7.87,7.88,329200.0,5.0326,5.039,5.0263,5.0326,329200.0
2013-06-27 15:55:00,7.89,7.89,7.87,7.87,521000.0,5.039,5.039,5.0263,5.0263,521000.0
2013-06-28 09:30:00,7.85,7.87,7.83,7.83,227100.0,5.0135,5.0263,5.0007,5.0007,227100.0
2013-06-28 09:35:00,7.83,7.83,7.81,7.83,241600.0,5.0007,5.0007,4.9879,5.0007,241600.0
2013-06-28 09:40:00,7.83,7.83,7.81,7.82,220200.0,5.0007,5.0007,4.9879,4.9943,220200.0
2013-06-28 09:45:00,7.81,7.83,7.8,7.83,165500.0,4.9879,5.0007,4.9816,5.0007,165500.0
2013-06-28 09:50:00,7.82,7.83,7.81,7.82,89700.0,4.9943,5.0007,4.9879,4.9943,89700.0
2013-06-28 09:55:00,7.82,7.82,7.8,7.8,67100.0,4.9943,4.9943,4.9816,4.9816,67100.0
2013-06-28 10:00:00,7.8,7.83,7.8,7.83,106200.0,4.9816,5.0007,4.9816,5.0007,106200.0
2013-06-28 10:05:00,7.83,7.85,7.82,7.84,105600.0,5.0007,5.0135,4.9943,5.0071,105600.0
2013-06-28 10:10:00,7.85,7.85,7.83,7.84,54700.0,5.0135,5.0135,5.0007,5.0071,54700.0
2013-06-28 10:15:00,7.84,7.85,7.83,7.85,82400.0,5.0071,5.0135,5.0007,5.0135,82400.0
2013-06-28 10:20:00,7.85,7.87,7.84,7.85,354500.0,5.0135,5.0263,5.0071,5.0135,354500.0
2013-06-28 10:25:00,7.85,7.88,7.85,7.87,88800.0,5.0135,5.0326,5.0135,5.0263,88800.0
2013-06-28 10:30:00,7.88,7.88,7.86,7.87,255000.0,5.0326,5.0326,5.0199,5.0263,255000.0
2013-06-28 10:35:00,7.87,7.89,7.87,7.89,100600.0,5.0263,5.039,5.0263,5.039,100600.0
2013-06-28 10:40:00,7.89,7.89,7.87,7.88,55800.0,5.039,5.039,5.0263,5.0326,55800.0
2013-06-28 10:45:00,7.88,7.88,7.86,7.87,70700.0,5.0326,5.0326,5.0199,5.0263,70700.0
2013-06-28 10:50:00,7.87,7.88,7.86,7.88,40400.0,5.0263,5.0326,5.0199,5.0326,40400.0
2013-06-28 10:55:00,7.87,7.89,7.87,7.87,111100.0,5.0263,5.039,5.0263,5.0263,111100.0
2013-06-28 11:00:00,7.88,7.88,7.87,7.88,51900.0,5.0326,5.0326,5.0263,5.0326,51900.0
2013-06-28 11:05:00,7.88,7.88,7.87,7.88,84400.0,5.0326,5.0326,5.0263,5.0326,84400.0
2013-06-28 11:10:00,7.88,7.89,7.88,7.89,225900.0,5.0326,5.039,5.0326,5.039,225900.0
2013-06-28 11:15:00,7.89,7.9,7.88,7.89,118100.0,5.039,5.0454,5.0326,5.039,118100.0
2013-06-28 11:20:00,7.89,7.89,7.88,7.89,49900.0,5.039,5.039,5.0326,5.039,49900.0
2013-06-28 11:25:00,7.89,7.89,7.88,7.89,51700.0,5.039,5.039,5.0326,5.039,51700.0
2013-06-28 11:30:00,7.89,7.89,7.88,7.89,52300.0,5.039,5.039,5.0326,5.039,52300.0
2013-06-28 11:35:00,7.89,7.89,7.88,7.89,52400.0,5.039,5.039,5.0326,5.039,52400.0
2013-06-28 11:40:00,7.89,7.89,7.87,7.88,66300.0,5.039,5.039,5.0263,5.0326,66300.0
2013-06-28 11:45:00,7.88,7.89,7.87,7.89,173000.0,5.0326,5.039,5.0263,5.039,173000.0
2013-06-28 11:50:00,7.89,7.89,7.88,7.89,40200.0,5.039,5.039,5.0326,5.039,40200.0
2013-06-28 11:55:00,7.89,7.9,7.89,7.9,68100.0,5.039,5.0454,5.039,5.0454,68100.0
2013-06-28 12:00:00,7.9,7.9,7.89,7.9,34400.0,5.0454,5.0454,5.039,5.0454,34400.0
2013-06-28 12:05:00,7.9,7.91,7.89,7.9,88400.0,5.0454,5.0518,5.039,5.0454,88400.0
2013-06-28 12:10:00,7.9,7.91,7.89,7.91,66900.0,5.0454,5.0518,5.039,5.0518,66900.0
2013-06-28 12:15:00,7.91,7.91,7.89,7.9,69400.0,5.0518,5.0518,5.039,5.0454,69400.0
2013-06-28 12:20:00,7.9,7.91,7.9,7.91,32400.0,5.0454,5.0518,5.0454,5.0518,32400.0
2013-06-28 12:25:00,7.91,7.91,7.9,7.91,23400.0,5.0518,5.0518,5.0454,5.0518,23400.0
2013-06-28 12:30:00,7.9,7.91,7.9,7.91,8500.0,5.0454,5.0518,5.0454,5.0518,8500.0
2013-06-28 12:35:00,7.91,7.91,7.9,7.91,31600.0,5.0518,5.0518,5.0454,5.0518,31600.0
2013-06-28 12:40:00,7.91,7.91,7.9,7.9,66400.0,5.0518,5.0518,5.0454,5.0454,66400.0
2013-06-28 12:45:00,7.9,7.91,7.9,7.91,12100.0,5.0454,5.0518,5.0454,5.0518,12100.0
2013-06-28 12:50:00,7.9,7.91,7.9,7.9,7300.0,5.0454,5.0518,5.0454,5.0454,7300.0
2013-06-28 12:55:00,7.9,7.91,7.89,7.9,33700.0,5.0454,5.0518,5.039,5.0454,33700.0
2013-06-28 13:00:00,7.9,7.9,7.89,7.9,5000.0,5.0454,5.0454,5.039,5.0454,5000.0
2013-06-28 13:05:00,7.89,7.9,7.89,7.89,22200.0,5.039,5.0454,5.039,5.039,22200.0
2013-06-28 13:10:00,7.9,7.91,7.89,7.9,58500.0,5.0454,5.0518,5.039,5.0454,58500.0
2013-06-28 13:15:00,7.9,7.91,7.9,7.91,27800.0,5.0454,5.0518,5.0454,5.0518,27800.0
2013-06-28 13:20:00,7.91,7.91,7.9,7.91,9500.0,5.0518,5.0518,5.0454,5.0518,9500.0
2013-06-28 13:25:00,7.91,7.91,7.9,7.9,16900.0,5.0518,5.0518,5.0454,5.0454,16900.0
2013-06-28 13:30:00,7.9,7.91,7.9,7.91,12400.0,5.0454,5.0518,5.0454,5.0518,12400.0
2013-06-28 13:35:00,7.91,7.91,7.9,7.9,66900.0,5.0518,5.0518,5.0454,5.0454,66900.0
2013-06-28 13:40:00,7.91,7.91,7.9,7.91,55800.0,5.0518,5.0518,5.0454,5.0518,55800.0
2013-06-28 13:45:00,7.91,7.91,7.9,7.91,11000.0,5.0518,5.0518,5.0454,5.0518,11000.0
2013-06-28 13:50:00,7.91,7.91,7.9,7.91,14700.0,5.0518,5.0518,5.0454,5.0518,14700.0
2013-06-28 13:55:00,7.91,7.91,7.9,7.91,17200.0,5.0518,5.0518,5.0454,5.0518,17200.0
2013-06-28 14:00:00,7.91,7.91,7.9,7.9,5700.0,5.0518,5.0518,5.0454,5.0454,5700.0
2013-06-28 14:05:00,7.91,7.91,7.9,7.91,25800.0,5.0518,5.0518,5.0454,5.0518,25800.0
2013-06-28 14:10:00,7.91,7.91,7.9,7.91,7500.0,5.0518,5.0518,5.0454,5.0518,7500.0
2013-06-28 14:15:00,7.91,7.91,7.9,7.9,11400.0,5.0518,5.0518,5.0454,5.0454,11400.0
2013-06-28 14:20:00,7.91,7.91,7.89,7.9,126500.0,5.0518,5.0518,5.039,5.0454,126500.0
2013-06-28 14:25:00,7.9,7.91,7.9,7.9,44200.0,5.0454,5.0518,5.0454,5.0454,44200.0
2013-06-28 14:30:00,7.9,7.9,7.89,7.9,45400.0,5.0454,5.0454,5.039,5.0454,45400.0
2013-06-28 14:35:00,7.9,7.9,7.89,7.9,18000.0,5.0454,5.0454,5.039,5.0454,18000.0
2013-06-28 14:40:00,7.9,7.9,7.87,7.89,220100.0,5.0454,5.0454,5.0263,5.039,220100.0
2013-06-28 14:45:00,7.89,7.89,7.88,7.89,8900.0,5.039,5.039,5.0326,5.039,8900.0
2013-06-28 14:50:00,7.89,7.89,7.88,7.89,19100.0,5.039,5.039,5.0326,5.039,19100.0
2013-06-28 14:55:00,7.89,7.89,7.88,7.89,9600.0,5.039,5.039,5.0326,5.039,9600.0
2013-06-28 15:00:00,7.89,7.89,7.87,7.87,78100.0,5.039,5.039,5.0263,5.0263,78100.0
2013-06-28 15:05:00,7.87,7.88,7.85,7.87,391400.0,5.0263,5.0326,5.0135,5.0263,391400.0
2013-06-28 15:10:00,7.87,7.88,7.87,7.87,18000.0,5.0263,5.0326,5.0263,5.0263,18000.0
2013-06-28 15:15:00,7.87,7.89,7.87,7.89,62500.0,5.0263,5.039,5.0263,5.039,62500.0
2013-06-28 15:20:00,7.89,7.89,7.88,7.88,34500.0,5.039,5.039,5.0326,5.0326,34500.0
2013-06-28 15:25:00,7.88,7.9,7.88,7.9,61900.0,5.0326,5.0454,5.0326,5.0454,61900.0
2013-06-28 15:30:00,7.89,7.91,7.89,7.91,168600.0,5.039,5.0518,5.039,5.0518,168600.0
2013-06-28 15:35:00,7.91,7.91,7.9,7.91,46500.0,5.0518,5.0518,5.0454,5.0518,46500.0
2013-06-28 15:40:00,7.91,7.91,7.9,7.91,78000.0,5.0518,5.0518,5.0454,5.0518,78000.0
2013-06-28 15:45:00,7.91,7.91,7.9,7.9,114400.0,5.0518,5.0518,5.0454,5.0454,114400.0
2013-06-28 15:50:00,7.91,7.91,7.9,7.91,269900.0,5.0518,5.0518,5.0454,5.0518,269900.0
2013-06-28 15:55:00,7.91,7.91,7.87,7.88,464600.0,5.0518,5.0518,5.0263,5.0326,464600.0
2013-07-01 09:30:00,7.95,7.95,7.9,7.94,135800.0,5.0774,5.0774,5.0454,5.071,135800.0
2013-07-01 09:35:00,7.94,7.97,7.93,7.96,272600.0,5.071,5.0901,5.0646,5.0837,272600.0
2013-07-01 09:40:00,7.97,7.98,7.95,7.98,81800.0,5.0901,5.0965,5.0774,5.0965,81800.0
2013-07-01 09:45:00,7.98,7.98,7.97,7.98,41500.0,5.0965,5.0965,5.0901,5.0965,41500.0
2013-07-01 09:50:00,7.98,7.99,7.97,7.97,764800.0,5.0965,5.1029,5.0901,5.0901,764800.0
2013-07-01 09:55:00,7.98,8.0,7.98,7.98,297700.0,5.0965,5.1093,5.0965,5.0965,297700.0
2013-07-01 10:00:00,7.98,8.0,7.98,8.0,533600.0,5.0965,5.1093,5.0965,5.1093,533600.0
2013-07-01 10:05:00,8.0,8.04,7.99,8.03,377900.0,5.1093,5.1348,5.1029,5.1284,377900.0
2013-07-01 10:10:00,8.03,8.05,8.02,8.05,305600.0,5.1284,5.1412,5.1221,5.1412,305600.0
2013-07-01 10:15:00,8.05,8.05,8.03,8.04,147400.0,5.1412,5.1412,5.1284,5.1348,147400.0
2013-07-01 10:20:00,8.04,8.07,8.04,8.05,224600.0,5.1348,5.154,5.1348,5.1412,224600.0
2013-07-01 10:25:00,8.05,8.06,8.05,8.05,55200.0,5.1412,5.1476,5.1412,5.1412,55200.0
2013-07-01 10:30:00,8.05,8.06,8.05,8.05,57400.0,5.1412,5.1476,5.1412,5.1412,57400.0
2013-07-01 10:35:00,8.05,8.06,8.05,8.05,76300.0,5.1412,5.1476,5.1412,5.1412,76300.0
2013-07-01 10:40:00,8.06,8.06,8.03,8.04,104700.0,5.1476,5.1476,5.1284,5.1348,104700.0
2013-07-01 10:45:00,8.04,8.08,8.03,8.07,314200.0,5.1348,5.1604,5.1284,5.154,314200.0
2013-07-01 10:50:00,8.07,8.08,8.06,8.08,208800.0,5.154,5.1604,5.1476,5.1604,208800.0
2013-07-01 10:55:00,8.07,8.08,8.06,8.08,158600.0,5.154,5.1604,5.1476,5.1604,158600.0
2013-07-01 11:00:00,8.07,8.08,8.05,8.05,185300.0,5.154,5.1604,5.1412,5.1412,185300.0
2013-07-01 11:05:00,8.05,8.08,8.05,8.08,115100.0,5.1412,5.1604,5.1412,5.1604,115100.0
2013-07-01 11:10:00,8.08,8.08,8.07,8.08,35500.0,5.1604,5.1604,5.154,5.1604,35500.0
2013-07-01 11:15:00,8.08,8.08,8.07,8.08,51700.0,5.1604,5.1604,5.154,5.1604,51700.0
2013-07-01 11:20:00,8.08,8.09,8.07,8.07,131200.0,5.1604,5.1668,5.154,5.154,131200.0
2013-07-01 11:25:00,8.07,8.08,8.06,8.06,60600.0,5.154,5.1604,5.1476,5.1476,60600.0
2013-07-01 11:30:00,8.06,8.07,8.06,8.07,43300.0,5.1476,5.154,5.1476,5.154,43300.0
2013-07-01 11:35:00,8.06,8.07,8.05,8.05,117800.0,5.1476,5.154,5.1412,5.1412,117800.0
2013-07-01 11:40:00,8.05,8.06,8.05,8.06,40000.0,5.1412,5.1476,5.1412,5.1476,40000.0
2013-07-01 11:45:00,8.05,8.08,8.05,8.08,130700.0,5.1412,5.1604,5.1412,5.1604,130700.0
2013-07-01 11:50:00,8.08,8.08,8.07,8.08,26100.0,5.1604,5.1604,5.154,5.1604,26100.0
2013-07-01 11:55:00,8.08,8.08,8.07,8.08,104500.0,5.1604,5.1604,5.154,5.1604,104500.0
2013-07-01 12:00:00,8.08,8.09,8.07,8.09,65800.0,5.1604,5.1668,5.154,5.1668,65800.0
2013-07-01 12:05:00,8.09,8.1,8.08,8.08,142600.0,5.1668,5.1732,5.1604,5.1604,142600.0
2013-07-01 12:10:00,8.09,8.09,8.08,8.08,17000.0,5.1668,5.1668,5.1604,5.1604,17000.0
2013-07-01 12:15:00,8.08,8.1,8.08,8.09,220300.0,5.1604,5.1732,5.1604,5.1668,220300.0
2013-07-01 12:20:00,8.09,8.1,8.08,8.09,296000.0,5.1668,5.1732,5.1604,5.1668,296000.0
2013-07-01 12:25:00,8.09,8.12,8.08,8.1,926900.0,5.1668,5.1859,5.1604,5.1732,926900.0
2013-07-01 12:30:00,8.1,8.11,8.08,8.1,588500.0,5.1732,5.1795,5.1604,5.1732,588500.0
2013-07-01 12:35:00,8.11,8.11,8.1,8.1,89800.0,5.1795,5.1795,5.1732,5.1732,89800.0
2013-07-01 12:40:00,8.1,8.11,8.1,8.1,15100.0,5.1732,5.1795,5.1732,5.1732,15100.0
2013-07-01 12:45:00,8.1,8.11,8.1,8.11,57300.0,5.1732,5.1795,5.1732,5.1795,57300.0
2013-07-01 12:50:00,8.11,8.12,8.1,8.12,115300.0,5.1795,5.1859,5.1732,5.1859,115300.0
2013-07-01 12:55:00,8.12,8.12,8.11,8.11,22600.0,5.1859,5.1859,5.1795,5.1795,22600.0
2013-07-01 13:00:00,8.11,8.12,8.11,8.12,53800.0,5.1795,5.1859,5.1795,5.1859,53800.0
2013-07-01 13:05:00,8.12,8.12,8.1,8.11,42400.0,5.1859,5.1859,5.1732,5.1795,42400.0
2013-07-01 13:10:00,8.11,8.11,8.1,8.1,19900.0,5.1795,5.1795,5.1732,5.1732,19900.0
2013-07-01 13:15:00,8.11,8.11,8.1,8.11,12400.0,5.1795,5.1795,5.1732,5.1795,12400.0
2013-07-01 13:20:00,8.11,8.11,8.1,8.11,10700.0,5.1795,5.1795,5.1732,5.1795,10700.0
2013-07-01 13:25:00,8.11,8.11,8.1,8.11,46900.0,5.1795,5.1795,5.1732,5.1795,46900.0
2013-07-01 13:30:00,8.1,8.11,8.1,8.11,51000.0,5.1732,5.1795,5.1732,5.1795,51000.0
2013-07-01 13:35:00,8.11,8.11,8.1,8.11,49100.0,5.1795,5.1795,5.1732,5.1795,49100.0
2013-07-01 13:40:00,8.11,8.11,8.1,8.1,36500.0,5.1795,5.1795,5.1732,5.1732,36500.0
2013-07-01 13:45:00,8.1,8.11,8.09,8.09,47600.0,5.1732,5.1795,5.1668,5.1668,47600.0
2013-07-01 13:50:00,8.09,8.1,8.09,8.1,53700.0,5.1668,5.1732,5.1668,5.1732,53700.0
2013-07-01 13:55:00,8.1,8.1,8.08,8.08,44800.0,5.1732,5.1732,5.1604,5.1604,44800.0
2013-07-01 14:00:00,8.09,8.09,8.08,8.09,79600.0,5.1668,5.1668,5.1604,5.1668,79600.0
2013-07-01 14:05:00,8.08,8.09,8.08,8.09,80400.0,5.1604,5.1668,5.1604,5.1668,80400.0
2013-07-01 14:10:00,8.09,8.09,8.08,8.09,25400.0,5.1668,5.1668,5.1604,5.1668,25400.0
2013-07-01 14:15:00,8.09,8.09,8.08,8.08,22300.0,5.1668,5.1668,5.1604,5.1604,22300.0
2013-07-01 14:20:00,8.08,8.09,8.07,8.08,84500.0,5.1604,5.1668,5.154,5.1604,84500.0
2013-07-01 14:25:00,8.07,8.09,8.07,8.09,79600.0,5.154,5.1668,5.154,5.1668,79600.0
2013-07-01 14:30:00,8.09,8.09,8.07,8.07,31100.0,5.1668,5.1668,5.154,5.154,31100.0
2013-07-01 14:35:00,8.07,8.08,8.07,8.07,23200.0,5.154,5.1604,5.154,5.154,23200.0
2013-07-01 14:40:00,8.07,8.08,8.07,8.08,66000.0,5.154,5.1604,5.154,5.1604,66000.0
2013-07-01 14:45:00,8.08,8.08,8.07,8.08,45200.0,5.1604,5.1604,5.154,5.1604,45200.0
2013-07-01 14:50:00,8.07,8.08,8.07,8.08,28100.0,5.154,5.1604,5.154,5.1604,28100.0
2013-07-01 14:55:00,8.08,8.09,8.07,8.09,59900.0,5.1604,5.1668,5.154,5.1668,59900.0
2013-07-01 15:00:00,8.09,8.1,8.08,8.09,137500.0,5.1668,5.1732,5.1604,5.1668,137500.0
2013-07-01 15:05:00,8.09,8.1,8.08,8.09,158200.0,5.1668,5.1732,5.1604,5.1668,158200.0
2013-07-01 15:10:00,8.08,8.09,8.07,8.08,59600.0,5.1604,5.1668,5.154,5.1604,59600.0
2013-07-01 15:15:00,8.08,8.08,8.06,8.06,67900.0,5.1604,5.1604,5.1476,5.1476,67900.0
2013-07-01 15:20:00,8.07,8.08,8.06,8.08,161400.0,5.154,5.1604,5.1476,5.1604,161400.0
2013-07-01 15:25:00,8.08,8.08,8.07,8.07,32400.0,5.1604,5.1604,5.154,5.154,32400.0
2013-07-01 15:30:00,8.07,8.08,8.05,8.05,276000.0,5.154,5.1604,5.1412,5.1412,276000.0
2013-07-01 15:35:00,8.05,8.06,8.04,8.04,80400.0,5.1412,5.1476,5.1348,5.1348,80400.0
2013-07-01 15:40:00,8.04,8.05,8.04,8.04,73200.0,5.1348,5.1412,5.1348,5.1348,73200.0
2013-07-01 15:45:00,8.04,8.05,8.03,8.04,239400.0,5.1348,5.1412,5.1284,5.1348,239400.0
2013-07-01 15:50:00,8.04,8.04,8.02,8.03,321700.0,5.1348,5.1348,5.1221,5.1284,321700.0
2013-07-01 15:55:00,8.03,8.04,8.02,8.03,422300.0,5.1284,5.1348,5.1221,5.1284,422300.0
2013-07-02 09:30:00,8.06,8.1,8.05,8.09,238900.0,5.1476,5.1732,5.1412,5.1668,238900.0
2013-07-02 09:35:00,8.08,8.13,8.08,8.13,282800.0,5.1604,5.1923,5.1604,5.1923,282800.0
2013-07-02 09:40:00,8.13,8.19,8.12,8.18,453200.0,5.1923,5.2306,5.1859,5.2242,453200.0
2013-07-02 09:45:00,8.18,8.19,8.16,8.19,194700.0,5.2242,5.2306,5.2115,5.2306,194700.0
2013-07-02 09:50:00,8.19,8.2,8.17,8.17,429200.0,5.2306,5.237,5.2179,5.2179,429200.0
2013-07-02 09:55:00,8.18,8.19,8.16,8.19,678500.0,5.2242,5.2306,5.2115,5.2306,678500.0
2013-07-02 10:00:00,8.19,8.21,8.18,8.19,535700.0,5.2306,5.2434,5.2242,5.2306,535700.0
2013-07-02 10:05:00,8.19,8.19,8.16,8.17,778200.0,5.2306,5.2306,5.2115,5.2179,778200.0
2013-07-02 10:10:00,8.16,8.17,8.14,8.16,120500.0,5.2115,5.2179,5.1987,5.2115,120500.0
2013-07-02 10:15:00,8.16,8.16,8.13,8.14,188600.0,5.2115,5.2115,5.1923,5.1987,188600.0
2013-07-02 10:20:00,8.14,8.16,8.14,8.15,69200.0,5.1987,5.2115,5.1987,5.2051,69200.0
2013-07-02 10:25:00,8.14,8.17,8.14,8.14,520200.0,5.1987,5.2179,5.1987,5.1987,520200.0
2013-07-02 10:30:00,8.15,8.16,8.14,8.16,86400.0,5.2051,5.2115,5.1987,5.2115,86400.0
2013-07-02 10:35:00,8.16,8.16,8.14,8.15,77700.0,5.2115,5.2115,5.1987,5.2051,77700.0
2013-07-02 10:40:00,8.14,8.16,8.14,8.14,122800.0,5.1987,5.2115,5.1987,5.1987,122800.0
2013-07-02 10:45:00,8.15,8.15,8.13,8.14,106100.0,5.2051,5.2051,5.1923,5.1987,106100.0
2013-07-02 10:50:00,8.13,8.14,8.13,8.14,95500.0,5.1923,5.1987,5.1923,5.1987,95500.0
2013-07-02 10:55:00,8.14,8.14,8.13,8.14,19200.0,5.1987,5.1987,5.1923,5.1987,19200.0
2013-07-02 11:00:00,8.13,8.14,8.11,8.12,264000.0,5.1923,5.1987,5.1795,5.1859,264000.0
2013-07-02 11:05:00,8.11,8.12,8.11,8.12,111500.0,5.1795,5.1859,5.1795,5.1859,111500.0
2013-07-02 11:10:00,8.12,8.12,8.11,8.12,30600.0,5.1859,5.1859,5.1795,5.1859,30600.0
2013-07-02 11:15:00,8.12,8.12,8.11,8.12,195400.0,5.1859,5.1859,5.1795,5.1859,195400.0
2013-07-02 11:20:00,8.13,8.14,8.12,8.13,92500.0,5.1923,5.1987,5.1859,5.1923,92500.0
2013-07-02 11:25:00,8.13,8.13,8.12,8.13,113400.0,5.1923,5.1923,5.1859,5.1923,113400.0
2013-07-02 11:30:00,8.13,8.14,8.12,8.14,69500.0,5.1923,5.1987,5.1859,5.1987,69500.0
2013-07-02 11:35:00,8.14,8.15,8.13,8.15,56900.0,5.1987,5.2051,5.1923,5.2051,56900.0
2013-07-02 11:40:00,8.15,8.15,8.14,8.14,54600.0,5.2051,5.2051,5.1987,5.1987,54600.0
2013-07-02 11:45:00,8.14,8.15,8.14,8.15,23300.0,5.1987,5.2051,5.1987,5.2051,23300.0
2013-07-02 11:50:00,8.15,8.15,8.14,8.15,36600.0,5.2051,5.2051,5.1987,5.2051,36600.0
2013-07-02 11:55:00,8.15,8.15,8.14,8.15,36900.0,5.2051,5.2051,5.1987,5.2051,36900.0
2013-07-02 12:00:00,8.15,8.16,8.14,8.16,80300.0,5.2051,5.2115,5.1987,5.2115,80300.0
2013-07-02 12:05:00,8.16,8.16,8.15,8.16,129300.0,5.2115,5.2115,5.2051,5.2115,129300.0
2013-07-02 12:10:00,8.16,8.16,8.14,8.14,110600.0,5.2115,5.2115,5.1987,5.1987,110600.0
2013-07-02 12:15:00,8.15,8.15,8.14,8.14,10700.0,5.2051,5.2051,5.1987,5.1987,10700.0
2013-07-02 12:20:00,8.15,8.15,8.14,8.15,45000.0,5.2051,5.2051,5.1987,5.2051,45000.0
2013-07-02 12:25:00,8.15,8.15,8.14,8.14,66100.0,5.2051,5.2051,5.1987,5.1987,66100.0
2013-07-02 12:30:00,8.15,8.18,8.14,8.16,1040900.0,5.2051,5.2242,5.1987,5.2115,1040900.0
2013-07-02 12:35:00,8.16,8.17,8.15,8.17,96700.0,5.2115,5.2179,5.2051,5.2179,96700.0
2013-07-02 12:40:00,8.16,8.17,8.15,8.15,172300.0,5.2115,5.2179,5.2051,5.2051,172300.0
2013-07-02 12:45:00,8.15,8.17,8.15,8.16,59100.0,5.2051,5.2179,5.2051,5.2115,59100.0
2013-07-02 12:50:00,8.17,8.21,8.16,8.18,563900.0,5.2179,5.2434,5.2115,5.2242,563900.0
2013-07-02 12:55:00,8.18,8.19,8.18,8.19,21200.0,5.2242,5.2306,5.2242,5.2306,21200.0
2013-07-02 13:00:00,8.19,8.2,8.17,8.19,531300.0,5.2306,5.237,5.2179,5.2306,531300.0
2013-07-02 13:05:00,8.19,8.22,8.18,8.22,341200.0,5.2306,5.2498,5.2242,5.2498,341200.0
2013-07-02 13:10:00,8.22,8.22,8.2,8.2,161800.0,5.2498,5.2498,5.237,5.237,161800.0
2013-07-02 13:15:00,8.2,8.21,8.2,8.21,15300.0,5.237,5.2434,5.237,5.2434,15300.0
2013-07-02 13:20:00,8.21,8.22,8.2,8.22,65200.0,5.2434,5.2498,5.237,5.2498,65200.0
2013-07-02 13:25:00,8.21,8.22,8.21,8.22,265900.0,5.2434,5.2498,5.2434,5.2498,265900.0
2013-07-02 13:30:00,8.22,8.22,8.21,8.22,47100.0,5.2498,5.2498,5.2434,5.2498,47100.0
2013-07-02 13:35:00,8.21,8.22,8.21,8.21,138600.0,5.2434,5.2498,5.2434,5.2434,138600.0
2013-07-02 13:40:00,8.22,8.22,8.21,8.22,99700.0,5.2498,5.2498,5.2434,5.2498,99700.0
2013-07-02 13:45:00,8.21,8.22,8.21,8.21,47000.0,5.2434,5.2498,5.2434,5.2434,47000.0
2013-07-02 13:50:00,8.21,8.22,8.21,8.22,70300.0,5.2434,5.2498,5.2434,5.2498,70300.0
2013-07-02 13:55:00,8.21,8.22,8.21,8.21,58100.0,5.2434,5.2498,5.2434,5.2434,58100.0
2013-07-02 14:00:00,8.21,8.22,8.2,8.22,557100.0,5.2434,5.2498,5.237,5.2498,557100.0
2013-07-02 14:05:00,8.21,8.22,8.2,8.21,403100.0,5.2434,5.2498,5.237,5.2434,403100.0
2013-07-02 14:10:00,8.21,8.22,8.21,8.21,483100.0,5.2434,5.2498,5.2434,5.2434,483100.0
2013-07-02 14:15:00,8.21,8.22,8.21,8.21,108400.0,5.2434,5.2498,5.2434,5.2434,108400.0
2013-07-02 14:20:00,8.21,8.22,8.17,8.18,821800.0,5.2434,5.2498,5.2179,5.2242,821800.0
2013-07-02 14:25:00,8.18,8.2,8.17,8.2,843800.0,5.2242,5.237,5.2179,5.237,843800.0
2013-07-02 14:30:00,8.2,8.2,8.19,8.2,42200.0,5.237,5.237,5.2306,5.237,42200.0
2013-07-02 14:35:00,8.2,8.2,8.19,8.19,58900.0,5.237,5.237,5.2306,5.2306,58900.0
2013-07-02 14:40:00,8.2,8.21,8.19,8.21,168100.0,5.237,5.2434,5.2306,5.2434,168100.0
2013-07-02 14:45:00,8.21,8.21,8.2,8.2,343100.0,5.2434,5.2434,5.237,5.237,343100.0
2013-07-02 14:50:00,8.21,8.22,8.2,8.22,99700.0,5.2434,5.2498,5.237,5.2498,99700.0
2013-07-02 14:55:00,8.21,8.24,8.21,8.23,434100.0,5.2434,5.2626,5.2434,5.2562,434100.0
2013-07-02 15:00:00,8.24,8.24,8.22,8.23,98600.0,5.2626,5.2626,5.2498,5.2562,98600.0
2013-07-02 15:05:00,8.22,8.23,8.22,8.22,103200.0,5.2498,5.2562,5.2498,5.2498,103200.0
2013-07-02 15:10:00,8.23,8.24,8.22,8.24,179500.0,5.2562,5.2626,5.2498,5.2626,179500.0
2013-07-02 15:15:00,8.24,8.25,8.23,8.24,335400.0,5.2626,5.269,5.2562,5.2626,335400.0
2013-07-02 15:20:00,8.25,8.25,8.24,8.25,204100.0,5.269,5.269,5.2626,5.269,204100.0
2013-07-02 15:25:00,8.25,8.25,8.24,8.25,92200.0,5.269,5.269,5.2626,5.269,92200.0
2013-07-02 15:30:00,8.25,8.25,8.23,8.24,381900.0,5.269,5.269,5.2562,5.2626,381900.0
2013-07-02 15:35:00,8.24,8.24,8.22,8.22,412900.0,5.2626,5.2626,5.2498,5.2498,412900.0
2013-07-02 15:40:00,8.22,8.23,8.21,8.21,213100.0,5.2498,5.2562,5.2434,5.2434,213100.0
2013-07-02 15:45:00,8.21,8.23,8.2,8.21,409000.0,5.2434,5.2562,5.237,5.2434,409000.0
2013-07-02 15:50:00,8.22,8.23,8.21,8.21,479100.0,5.2498,5.2562,5.2434,5.2434,479100.0
2013-07-02 15:55:00,8.21,8.22,8.21,8.21,427300.0,5.2434,5.2498,5.2434,5.2434,427300.0
2013-07-03 09:30:00,8.15,8.2,8.15,8.18,409400.0,5.2051,5.237,5.2051,5.2242,409400.0
2013-07-03 09:35:00,8.18,8.2,8.17,8.18,226900.0,5.2242,5.237,5.2179,5.2242,226900.0
2013-07-03 09:40:00,8.18,8.21,8.18,8.21,301800.0,5.2242,5.2434,5.2242,5.2434,301800.0
2013-07-03 09:45:00,8.2,8.21,8.19,8.2,384500.0,5.237,5.2434,5.2306,5.237,384500.0
2013-07-03 09:50:00,8.2,8.21,8.19,8.21,399800.0,5.237,5.2434,5.2306,5.2434,399800.0
2013-07-03 09:55:00,8.21,8.23,8.2,8.21,292100.0,5.2434,5.2562,5.237,5.2434,292100.0
2013-07-03 10:00:00,8.21,8.23,8.2,8.21,119700.0,5.2434,5.2562,5.237,5.2434,119700.0
2013-07-03 10:05:00,8.21,8.22,8.2,8.21,89700.0,5.2434,5.2498,5.237,5.2434,89700.0
2013-07-03 10:10:00,8.22,8.22,8.2,8.21,208700.0,5.2498,5.2498,5.237,5.2434,208700.0
2013-07-03 10:15:00,8.21,8.22,8.21,8.21,64600.0,5.2434,5.2498,5.2434,5.2434,64600.0
2013-07-03 10:20:00,8.21,8.24,8.21,8.23,102100.0,5.2434,5.2626,5.2434,5.2562,102100.0
2013-07-03 10:25:00,8.23,8.23,8.21,8.23,371800.0,5.2562,5.2562,5.2434,5.2562,371800.0
2013-07-03 10:30:00,8.22,8.23,8.2,8.23,239900.0,5.2498,5.2562,5.237,5.2562,239900.0
2013-07-03 10:35:00,8.23,8.23,8.2,8.2,86300.0,5.2562,5.2562,5.237,5.237,86300.0
2013-07-03 10:40:00,8.2,8.22,8.2,8.21,173700.0,5.237,5.2498,5.237,5.2434,173700.0
2013-07-03 10:45:00,8.21,8.22,8.19,8.21,129400.0,5.2434,5.2498,5.2306,5.2434,129400.0
2013-07-03 10:50:00,8.21,8.22,8.19,8.2,136900.0,5.2434,5.2498,5.2306,5.237,136900.0
2013-07-03 10:55:00,8.2,8.2,8.18,8.18,45600.0,5.237,5.237,5.2242,5.2242,45600.0
2013-07-03 11:00:00,8.18,8.2,8.18,8.2,69100.0,5.2242,5.237,5.2242,5.237,69100.0
2013-07-03 11:05:00,8.19,8.2,8.17,8.18,63300.0,5.2306,5.237,5.2179,5.2242,63300.0
2013-07-03 11:10:00,8.17,8.19,8.17,8.19,39000.0,5.2179,5.2306,5.2179,5.2306,39000.0
2013-07-03 11:15:00,8.19,8.19,8.18,8.19,9600.0,5.2306,5.2306,5.2242,5.2306,9600.0
2013-07-03 11:20:00,8.19,8.19,8.18,8.18,34200.0,5.2306,5.2306,5.2242,5.2242,34200.0
2013-07-03 11:25:00,8.19,8.19,8.18,8.19,13500.0,5.2306,5.2306,5.2242,5.2306,13500.0
2013-07-03 11:30:00,8.19,8.2,8.18,8.2,30100.0,5.2306,5.237,5.2242,5.237,30100.0
2013-07-03 11:35:00,8.2,8.2,8.19,8.2,19000.0,5.237,5.237,5.2306,5.237,19000.0
2013-07-03 11:40:00,8.2,8.2,8.19,8.2,15000.0,5.237,5.237,5.2306,5.237,15000.0
2013-07-03 11:45:00,8.19,8.2,8.19,8.2,61100.0,5.2306,5.237,5.2306,5.237,61100.0
2013-07-03 11:50:00,8.2,8.2,8.19,8.2,29500.0,5.237,5.237,5.2306,5.237,29500.0
2013-07-03 11:55:00,8.2,8.21,8.2,8.21,261300.0,5.237,5.2434,5.237,5.2434,261300.0
2013-07-03 12:00:00,8.21,8.21,8.2,8.21,18900.0,5.2434,5.2434,5.237,5.2434,18900.0
2013-07-03 12:05:00,8.2,8.21,8.2,8.21,14200.0,5.237,5.2434,5.237,5.2434,14200.0
2013-07-03 12:10:00,8.21,8.21,8.2,8.21,55300.0,5.2434,5.2434,5.237,5.2434,55300.0
2013-07-03 12:15:00,8.21,8.22,8.2,8.22,40600.0,5.2434,5.2498,5.237,5.2498,40600.0
2013-07-03 12:20:00,8.22,8.23,8.21,8.21,138400.0,5.2498,5.2562,5.2434,5.2434,138400.0
2013-07-03 12:25:00,8.22,8.22,8.21,8.21,45900.0,5.2498,5.2498,5.2434,5.2434,45900.0
2013-07-03 12:30:00,8.21,8.22,8.21,8.21,21400.0,5.2434,5.2498,5.2434,5.2434,21400.0
2013-07-03 12:35:00,8.21,8.22,8.2,8.2,110300.0,5.2434,5.2498,5.237,5.237,110300.0
2013-07-03 12:40:00,8.2,8.21,8.2,8.2,28300.0,5.237,5.2434,5.237,5.237,28300.0
2013-07-03 12:45:00,8.2,8.21,8.19,8.19,61000.0,5.237,5.2434,5.2306,5.2306,61000.0
2013-07-03 12:50:00,8.2,8.21,8.2,8.2,293900.0,5.237,5.2434,5.237,5.237,293900.0
2013-07-03 12:55:00,8.21,8.21,8.19,8.19,174600.0,5.2434,5.2434,5.2306,5.2306,174600.0
2013-07-05 09:30:00,8.31,8.35,8.28,8.35,905800.0,5.3073,5.3328,5.2881,5.3328,905800.0
2013-07-05 09:35:00,8.34,8.35,8.32,8.34,437800.0,5.3264,5.3328,5.3137,5.3264,437800.0
2013-07-05 09:40:00,8.35,8.37,8.33,8.34,688400.0,5.3328,5.3456,5.32,5.3264,688400.0
2013-07-05 09:45:00,8.33,8.34,8.32,8.34,462200.0,5.32,5.3264,5.3137,5.3264,462200.0
2013-07-05 09:50:00,8.34,8.34,8.33,8.34,88600.0,5.3264,5.3264,5.32,5.3264,88600.0
2013-07-05 09:55:00,8.34,8.34,8.33,8.34,80000.0,5.3264,5.3264,5.32,5.3264,80000.0
2013-07-05 10:00:00,8.33,8.34,8.3,8.3,658200.0,5.32,5.3264,5.3009,5.3009,658200.0
2013-07-05 10:05:00,8.3,8.33,8.3,8.33,377400.0,5.3009,5.32,5.3009,5.32,377400.0
2013-07-05 10:10:00,8.33,8.35,8.32,8.34,246000.0,5.32,5.3328,5.3137,5.3264,246000.0
2013-07-05 10:15:00,8.34,8.35,8.32,8.34,148200.0,5.3264,5.3328,5.3137,5.3264,148200.0
2013-07-05 10:20:00,8.34,8.34,8.33,8.34,100000.0,5.3264,5.3264,5.32,5.3264,100000.0
2013-07-05 10:25:00,8.34,8.36,8.33,8.36,166800.0,5.3264,5.3392,5.32,5.3392,166800.0
2013-07-05 10:30:00,8.36,8.38,8.35,8.38,401000.0,5.3392,5.352,5.3328,5.352,401000.0
2013-07-05 10:35:00,8.38,8.38,8.37,8.37,104200.0,5.352,5.352,5.3456,5.3456,104200.0
2013-07-05 10:40:00,8.38,8.39,8.36,8.37,1141400.0,5.352,5.3584,5.3392,5.3456,1141400.0
2013-07-05 10:45:00,8.37,8.37,8.35,8.37,209000.0,5.3456,5.3456,5.3328,5.3456,209000.0
2013-07-05 10:50:00,8.37,8.38,8.37,8.38,432400.0,5.3456,5.352,5.3456,5.352,432400.0
2013-07-05 10:55:00,8.38,8.38,8.36,8.37,770600.0,5.352,5.352,5.3392,5.3456,770600.0
2013-07-05 11:00:00,8.36,8.38,8.36,8.38,495000.0,5.3392,5.352,5.3392,5.352,495000.0
2013-07-05 11:05:00,8.38,8.39,8.37,8.38,654000.0,5.352,5.3584,5.3456,5.352,654000.0
2013-07-05 11:10:00,8.39,8.4,8.38,8.4,307600.0,5.3584,5.3648,5.352,5.3648,307600.0
2013-07-05 11:15:00,8.4,8.41,8.39,8.41,530400.0,5.3648,5.3711,5.3584,5.3711,530400.0
2013-07-05 11:20:00,8.41,8.42,8.4,8.4,321000.0,5.3711,5.3775,5.3648,5.3648,321000.0
2013-07-05 11:25:00,8.41,8.42,8.4,8.4,276400.0,5.3711,5.3775,5.3648,5.3648,276400.0
2013-07-05 11:30:00,8.41,8.42,8.4,8.41,522200.0,5.3711,5.3775,5.3648,5.3711,522200.0
2013-07-05 11:35:00,8.42,8.42,8.41,8.42,121200.0,5.3775,5.3775,5.3711,5.3775,121200.0
2013-07-05 11:40:00,8.42,8.42,8.41,8.42,135600.0,5.3775,5.3775,5.3711,5.3775,135600.0
2013-07-05 11:45:00,8.42,8.42,8.41,8.42,39800.0,5.3775,5.3775,5.3711,5.3775,39800.0
2013-07-05 11:50:00,8.42,8.42,8.41,8.41,173200.0,5.3775,5.3775,5.3711,5.3711,173200.0
2013-07-05 11:55:00,8.42,8.44,8.41,8.42,668400.0,5.3775,5.3903,5.3711,5.3775,668400.0
2013-07-05 12:00:00,8.43,8.43,8.42,8.43,123200.0,5.3839,5.3839,5.3775,5.3839,123200.0
2013-07-05 12:05:00,8.43,8.44,8.42,8.44,152600.0,5.3839,5.3903,5.3775,5.3903,152600.0
2013-07-05 12:10:00,8.44,8.44,8.43,8.44,80000.0,5.3903,5.3903,5.3839,5.3903,80000.0
2013-07-05 12:15:00,8.44,8.44,8.43,8.44,86800.0,5.3903,5.3903,5.3839,5.3903,86800.0
2013-07-05 12:20:00,8.44,8.44,8.43,8.43,305200.0,5.3903,5.3903,5.3839,5.3839,305200.0
2013-07-05 12:25:00,8.44,8.44,8.43,8.44,59600.0,5.3903,5.3903,5.3839,5.3903,59600.0
2013-07-05 12:30:00,8.44,8.45,8.43,8.45,170400.0,5.3903,5.3967,5.3839,5.3967,170400.0
2013-07-05 12:35:00,8.45,8.45,8.43,8.43,378400.0,5.3967,5.3967,5.3839,5.3839,378400.0
2013-07-05 12:40:00,8.44,8.44,8.43,8.44,118800.0,5.3903,5.3903,5.3839,5.3903,118800.0
2013-07-05 12:45:00,8.44,8.44,8.43,8.44,78800.0,5.3903,5.3903,5.3839,5.3903,78800.0
2013-07-05 12:50:00,8.44,8.45,8.43,8.45,116600.0,5.3903,5.3967,5.3839,5.3967,116600.0
2013-07-05 12:55:00,8.45,8.46,8.44,8.46,165200.0,5.3967,5.4031,5.3903,5.4031,165200.0
2013-07-05 13:00:00,8.46,8.46,8.44,8.45,423000.0,5.4031,5.4031,5.3903,5.3967,423000.0
2013-07-05 13:05:00,8.45,8.45,8.44,8.45,219200.0,5.3967,5.3967,5.3903,5.3967,219200.0
2013-07-05 13:10:00,8.45,8.47,8.44,8.47,221600.0,5.3967,5.4095,5.3903,5.4095,221600.0
2013-07-05 13:15:00,8.46,8.47,8.45,8.46,137400.0,5.4031,5.4095,5.3967,5.4031,137400.0
2013-07-05 13:20:00,8.46,8.46,8.44,8.45,148400.0,5.4031,5.4031,5.3903,5.3967,148400.0
2013-07-05 13:25:00,8.45,8.45,8.44,8.45,97400.0,5.3967,5.3967,5.3903,5.3967,97400.0
2013-07-05 13:30:00,8.45,8.46,8.44,8.46,265000.0,5.3967,5.4031,5.3903,5.4031,265000.0
2013-07-05 13:35:00,8.46,8.46,8.45,8.46,70000.0,5.4031,5.4031,5.3967,5.4031,70000.0
2013-07-05 13:40:00,8.45,8.46,8.45,8.46,55200.0,5.3967,5.4031,5.3967,5.4031,55200.0
2013-07-05 13:45:00,8.46,8.46,8.45,8.46,158800.0,5.4031,5.4031,5.3967,5.4031,158800.0
2013-07-05 13:50:00,8.46,8.46,8.45,8.46,37200.0,5.4031,5.4031,5.3967,5.4031,37200.0
2013-07-05 13:55:00,8.46,8.46,8.45,8.46,73400.0,5.4031,5.4031,5.3967,5.4031,73400.0
2013-07-05 14:00:00,8.46,8.46,8.44,8.45,514000.0,5.4031,5.4031,5.3903,5.3967,514000.0
2013-07-05 14:05:00,8.45,8.45,8.43,8.44,370800.0,5.3967,5.3967,5.3839,5.3903,370800.0
2013-07-05 14:10:00,8.45,8.46,8.44,8.46,225200.0,5.3967,5.4031,5.3903,5.4031,225200.0
2013-07-05 14:15:00,8.46,8.46,8.45,8.46,78800.0,5.4031,5.4031,5.3967,5.4031,78800.0
2013-07-05 14:20:00,8.46,8.47,8.45,8.46,251400.0,5.4031,5.4095,5.3967,5.4031,251400.0
2013-07-05 14:25:00,8.46,8.46,8.45,8.46,96000.0,5.4031,5.4031,5.3967,5.4031,96000.0
2013-07-05 14:30:00,8.46,8.47,8.45,8.47,123800.0,5.4031,5.4095,5.3967,5.4095,123800.0
2013-07-05 14:35:00,8.47,8.48,8.46,8.47,159000.0,5.4095,5.4158,5.4031,5.4095,159000.0
2013-07-05 14:40:00,8.46,8.47,8.46,8.46,83800.0,5.4031,5.4095,5.4031,5.4031,83800.0
2013-07-05 14:45:00,8.47,8.47,8.46,8.46,101800.0,5.4095,5.4095,5.4031,5.4031,101800.0
2013-07-05 14:50:00,8.46,8.48,8.46,8.47,142600.0,5.4031,5.4158,5.4031,5.4095,142600.0
2013-07-05 14:55:00,8.48,8.48,8.47,8.48,72800.0,5.4158,5.4158,5.4095,5.4158,72800.0
2013-07-05 15:00:00,8.48,8.48,8.47,8.48,81400.0,5.4158,5.4158,5.4095,5.4158,81400.0
2013-07-05 15:05:00,8.47,8.48,8.47,8.47,64600.0,5.4095,5.4158,5.4095,5.4095,64600.0
2013-07-05 15:10:00,8.48,8.48,8.47,8.48,52200.0,5.4158,5.4158,5.4095,5.4158,52200.0
2013-07-05 15:15:00,8.47,8.48,8.47,8.48,65000.0,5.4095,5.4158,5.4095,5.4158,65000.0
2013-07-05 15:20:00,8.48,8.48,8.47,8.48,98600.0,5.4158,5.4158,5.4095,5.4158,98600.0
2013-07-05 15:25:00,8.47,8.48,8.45,8.46,540200.0,5.4095,5.4158,5.3967,5.4031,540200.0
2013-07-05 15:30:00,8.46,8.46,8.45,8.46,172000.0,5.4031,5.4031,5.3967,5.4031,172000.0
2013-07-05 15:35:00,8.46,8.47,8.45,8.46,256400.0,5.4031,5.4095,5.3967,5.4031,256400.0
2013-07-05 15:40:00,8.46,8.48,8.46,8.48,675800.0,5.4031,5.4158,5.4031,5.4158,675800.0
2013-07-05 15:45:00,8.48,8.48,8.47,8.47,279400.0,5.4158,5.4158,5.4095,5.4095,279400.0
2013-07-05 15:50:00,8.48,8.5,8.47,8.49,695800.0,5.4158,5.4286,5.4095,5.4222,695800.0
2013-07-05 15:55:00,8.5,8.5,8.49,8.5,886000.0,5.4286,5.4286,5.4222,5.4286,886000.0
2013-07-08 09:30:00,8.6,8.66,8.58,8.64,696300.0,5.4925,5.5308,5.4797,5.518,696300.0
2013-07-08 09:35:00,8.64,8.65,8.58,8.59,559300.0,5.518,5.5244,5.4797,5.4861,559300.0
2013-07-08 09:40:00,8.6,8.6,8.55,8.56,421000.0,5.4925,5.4925,5.4606,5.4669,421000.0
2013-07-08 09:45:00,8.57,8.57,8.55,8.55,134200.0,5.4733,5.4733,5.4606,5.4606,134200.0
2013-07-08 09:50:00,8.55,8.56,8.5,8.53,441600.0,5.4606,5.4669,5.4286,5.4478,441600.0
2013-07-08 09:55:00,8.53,8.57,8.52,8.54,750600.0,5.4478,5.4733,5.4414,5.4542,750600.0
2013-07-08 10:00:00,8.54,8.56,8.52,8.55,164700.0,5.4542,5.4669,5.4414,5.4606,164700.0
2013-07-08 10:05:00,8.54,8.56,8.53,8.55,220000.0,5.4542,5.4669,5.4478,5.4606,220000.0
2013-07-08 10:10:00,8.55,8.56,8.53,8.54,217900.0,5.4606,5.4669,5.4478,5.4542,217900.0
2013-07-08 10:15:00,8.54,8.55,8.53,8.54,264200.0,5.4542,5.4606,5.4478,5.4542,264200.0
2013-07-08 10:20:00,8.54,8.56,8.53,8.54,274300.0,5.4542,5.4669,5.4478,5.4542,274300.0
2013-07-08 10:25:00,8.53,8.54,8.51,8.52,188300.0,5.4478,5.4542,5.435,5.4414,188300.0
2013-07-08 10:30:00,8.52,8.52,8.5,8.51,146400.0,5.4414,5.4414,5.4286,5.435,146400.0
2013-07-08 10:35:00,8.51,8.51,8.49,8.5,220800.0,5.435,5.435,5.4222,5.4286,220800.0
2013-07-08 10:40:00,8.5,8.5,8.49,8.49,99100.0,5.4286,5.4286,5.4222,5.4222,99100.0
2013-07-08 10:45:00,8.5,8.5,8.49,8.49,70000.0,5.4286,5.4286,5.4222,5.4222,70000.0
2013-07-08 10:50:00,8.49,8.5,8.49,8.5,28800.0,5.4222,5.4286,5.4222,5.4286,28800.0
2013-07-08 10:55:00,8.49,8.5,8.49,8.5,86800.0,5.4222,5.4286,5.4222,5.4286,86800.0
2013-07-08 11:00:00,8.5,8.5,8.48,8.49,144200.0,5.4286,5.4286,5.4158,5.4222,144200.0
2013-07-08 11:05:00,8.5,8.51,8.49,8.5,44600.0,5.4286,5.435,5.4222,5.4286,44600.0
2013-07-08 11:10:00,8.51,8.51,8.5,8.51,69000.0,5.435,5.435,5.4286,5.435,69000.0
2013-07-08 11:15:00,8.51,8.51,8.5,8.51,69400.0,5.435,5.435,5.4286,5.435,69400.0
2013-07-08 11:20:00,8.5,8.51,8.49,8.49,65100.0,5.4286,5.435,5.4222,5.4222,65100.0
2013-07-08 11:25:00,8.49,8.5,8.48,8.49,105700.0,5.4222,5.4286,5.4158,5.4222,105700.0
2013-07-08 11:30:00,8.49,8.5,8.48,8.49,129500.0,5.4222,5.4286,5.4158,5.4222,129500.0
2013-07-08 11:35:00,8.49,8.49,8.48,8.49,87200.0,5.4222,5.4222,5.4158,5.4222,87200.0
2013-07-08 11:40:00,8.49,8.5,8.48,8.5,39700.0,5.4222,5.4286,5.4158,5.4286,39700.0
2013-07-08 11:45:00,8.5,8.51,8.48,8.5,206500.0,5.4286,5.435,5.4158,5.4286,206500.0
2013-07-08 11:50:00,8.5,8.5,8.49,8.5,7500.0,5.4286,5.4286,5.4222,5.4286,7500.0
2013-07-08 11:55:00,8.49,8.5,8.48,8.5,283100.0,5.4222,5.4286,5.4158,5.4286,283100.0
2013-07-08 12:00:00,8.5,8.5,8.49,8.5,46900.0,5.4286,5.4286,5.4222,5.4286,46900.0
2013-07-08 12:05:00,8.49,8.5,8.48,8.48,49700.0,5.4222,5.4286,5.4158,5.4158,49700.0
2013-07-08 12:10:00,8.48,8.49,8.48,8.48,46200.0,5.4158,5.4222,5.4158,5.4158,46200.0
2013-07-08 12:15:00,8.49,8.49,8.48,8.49,28300.0,5.4222,5.4222,5.4158,5.4222,28300.0
2013-07-08 12:20:00,8.49,8.49,8.48,8.49,50800.0,5.4222,5.4222,5.4158,5.4222,50800.0
2013-07-08 12:25:00,8.49,8.49,8.48,8.49,53800.0,5.4222,5.4222,5.4158,5.4222,53800.0
2013-07-08 12:30:00,8.49,8.49,8.48,8.48,19300.0,5.4222,5.4222,5.4158,5.4158,19300.0
2013-07-08 12:35:00,8.49,8.49,8.48,8.49,77000.0,5.4222,5.4222,5.4158,5.4222,77000.0
2013-07-08 12:40:00,8.49,8.49,8.48,8.48,76800.0,5.4222,5.4222,5.4158,5.4158,76800.0
2013-07-08 12:45:00,8.48,8.49,8.48,8.49,27700.0,5.4158,5.4222,5.4158,5.4222,27700.0
2013-07-08 12:50:00,8.49,8.49,8.48,8.48,56600.0,5.4222,5.4222,5.4158,5.4158,56600.0
2013-07-08 12:55:00,8.49,8.49,8.46,8.49,365800.0,5.4222,5.4222,5.4031,5.4222,365800.0
2013-07-08 13:00:00,8.49,8.49,8.47,8.47,256300.0,5.4222,5.4222,5.4095,5.4095,256300.0
2013-07-08 13:05:00,8.48,8.49,8.47,8.48,194600.0,5.4158,5.4222,5.4095,5.4158,194600.0
2013-07-08 13:10:00,8.48,8.49,8.47,8.48,198500.0,5.4158,5.4222,5.4095,5.4158,198500.0
2013-07-08 13:15:00,8.47,8.48,8.46,8.46,33800.0,5.4095,5.4158,5.4031,5.4031,33800.0
2013-07-08 13:20:00,8.46,8.47,8.45,8.45,58600.0,5.4031,5.4095,5.3967,5.3967,58600.0
2013-07-08 13:25:00,8.45,8.47,8.45,8.47,63600.0,5.3967,5.4095,5.3967,5.4095,63600.0
2013-07-08 13:30:00,8.46,8.48,8.46,8.47,39800.0,5.4031,5.4158,5.4031,5.4095,39800.0
2013-07-08 13:35:00,8.47,8.49,8.47,8.49,43400.0,5.4095,5.4222,5.4095,5.4222,43400.0
2013-07-08 13:40:00,8.49,8.5,8.49,8.5,62500.0,5.4222,5.4286,5.4222,5.4286,62500.0
2013-07-08 13:45:00,8.5,8.51,8.49,8.51,69300.0,5.4286,5.435,5.4222,5.435,69300.0
2013-07-08 13:50:00,8.51,8.51,8.5,8.51,40700.0,5.435,5.435,5.4286,5.435,40700.0
2013-07-08 13:55:00,8.51,8.51,8.5,8.51,16700.0,5.435,5.435,5.4286,5.435,16700.0
2013-07-08 14:00:00,8.51,8.51,8.5,8.51,46300.0,5.435,5.435,5.4286,5.435,46300.0
2013-07-08 14:05:00,8.51,8.52,8.5,8.52,59600.0,5.435,5.4414,5.4286,5.4414,59600.0
2013-07-08 14:10:00,8.52,8.52,8.51,8.51,32600.0,5.4414,5.4414,5.435,5.435,32600.0
2013-07-08 14:15:00,8.52,8.52,8.51,8.51,22600.0,5.4414,5.4414,5.435,5.435,22600.0
2013-07-08 14:20:00,8.52,8.52,8.51,8.52,29700.0,5.4414,5.4414,5.435,5.4414,29700.0
2013-07-08 14:25:00,8.52,8.52,8.5,8.51,115500.0,5.4414,5.4414,5.4286,5.435,115500.0
2013-07-08 14:30:00,8.51,8.51,8.49,8.5,73700.0,5.435,5.435,5.4222,5.4286,73700.0
2013-07-08 14:35:00,8.5,8.5,8.49,8.5,31500.0,5.4286,5.4286,5.4222,5.4286,31500.0
2013-07-08 14:40:00,8.5,8.5,8.49,8.5,37900.0,5.4286,5.4286,5.4222,5.4286,37900.0
2013-07-08 14:45:00,8.5,8.5,8.49,8.49,24700.0,5.4286,5.4286,5.4222,5.4222,24700.0
2013-07-08 14:50:00,8.5,8.5,8.49,8.5,77900.0,5.4286,5.4286,5.4222,5.4286,77900.0
2013-07-08 14:55:00,8.5,8.5,8.49,8.5,41200.0,5.4286,5.4286,5.4222,5.4286,41200.0
2013-07-08 15:00:00,8.5,8.5,8.48,8.49,83200.0,5.4286,5.4286,5.4158,5.4222,83200.0
2013-07-08 15:05:00,8.49,8.49,8.47,8.47,225400.0,5.4222,5.4222,5.4095,5.4095,225400.0
2013-07-08 15:10:00,8.47,8.49,8.47,8.47,151100.0,5.4095,5.4222,5.4095,5.4095,151100.0
2013-07-08 15:15:00,8.47,8.48,8.47,8.47,38000.0,5.4095,5.4158,5.4095,5.4095,38000.0
2013-07-08 15:20:00,8.47,8.48,8.47,8.47,63700.0,5.4095,5.4158,5.4095,5.4095,63700.0
2013-07-08 15:25:00,8.47,8.48,8.47,8.48,49500.0,5.4095,5.4158,5.4095,5.4158,49500.0
2013-07-08 15:30:00,8.47,8.48,8.46,8.47,194000.0,5.4095,5.4158,5.4031,5.4095,194000.0
2013-07-08 15:35:00,8.47,8.48,8.47,8.48,86200.0,5.4095,5.4158,5.4095,5.4158,86200.0
2013-07-08 15:40:00,8.48,8.48,8.46,8.46,167500.0,5.4158,5.4158,5.4031,5.4031,167500.0
2013-07-08 15:45:00,8.47,8.47,8.46,8.46,52500.0,5.4095,5.4095,5.4031,5.4031,52500.0
2013-07-08 15:50:00,8.46,8.47,8.46,8.47,63700.0,5.4031,5.4095,5.4031,5.4095,63700.0
2013-07-08 15:55:00,8.47,8.48,8.46,8.48,259300.0,5.4095,5.4158,5.4031,5.4158,259300.0
2013-07-09 09:30:00,8.54,8.55,8.51,8.54,205700.0,5.4542,5.4606,5.435,5.4542,205700.0
2013-07-09 09:35:00,8.53,8.54,8.51,8.51,135100.0,5.4478,5.4542,5.435,5.435,135100.0
2013-07-09 09:40:00,8.52,8.53,8.51,8.52,233900.0,5.4414,5.4478,5.435,5.4414,233900.0
2013-07-09 09:45:00,8.52,8.52,8.49,8.5,119200.0,5.4414,5.4414,5.4222,5.4286,119200.0
2013-07-09 09:50:00,8.51,8.52,8.48,8.48,203800.0,5.435,5.4414,5.4158,5.4158,203800.0
2013-07-09 09:55:00,8.48,8.49,8.45,8.45,125800.0,5.4158,5.4222,5.3967,5.3967,125800.0
2013-07-09 10:00:00,8.45,8.46,8.42,8.42,261900.0,5.3967,5.4031,5.3775,5.3775,261900.0
2013-07-09 10:05:00,8.42,8.42,8.41,8.42,93200.0,5.3775,5.3775,5.3711,5.3775,93200.0
2013-07-09 10:10:00,8.42,8.43,8.41,8.43,81000.0,5.3775,5.3839,5.3711,5.3839,81000.0
2013-07-09 10:15:00,8.43,8.43,8.42,8.42,91300.0,5.3839,5.3839,5.3775,5.3775,91300.0
2013-07-09 10:20:00,8.42,8.43,8.42,8.43,57200.0,5.3775,5.3839,5.3775,5.3839,57200.0
2013-07-09 10:25:00,8.42,8.43,8.37,8.37,319800.0,5.3775,5.3839,5.3456,5.3456,319800.0
2013-07-09 10:30:00,8.38,8.38,8.34,8.36,892400.0,5.352,5.352,5.3264,5.3392,892400.0
2013-07-09 10:35:00,8.37,8.4,8.36,8.39,190000.0,5.3456,5.3648,5.3392,5.3584,190000.0
2013-07-09 10:40:00,8.4,8.41,8.39,8.41,96000.0,5.3648,5.3711,5.3584,5.3711,96000.0
2013-07-09 10:45:00,8.41,8.41,8.4,8.4,49200.0,5.3711,5.3711,5.3648,5.3648,49200.0
2013-07-09 10:50:00,8.4,8.42,8.4,8.42,120800.0,5.3648,5.3775,5.3648,5.3775,120800.0
2013-07-09 10:55:00,8.42,8.42,8.4,8.4,104000.0,5.3775,5.3775,5.3648,5.3648,104000.0
2013-07-09 11:00:00,8.41,8.41,8.37,8.38,388600.0,5.3711,5.3711,5.3456,5.352,388600.0
2013-07-09 11:05:00,8.38,8.41,8.38,8.4,308300.0,5.352,5.3711,5.352,5.3648,308300.0
2013-07-09 11:10:00,8.41,8.43,8.4,8.43,398500.0,5.3711,5.3839,5.3648,5.3839,398500.0
2013-07-09 11:15:00,8.42,8.44,8.42,8.44,85200.0,5.3775,5.3903,5.3775,5.3903,85200.0
2013-07-09 11:20:00,8.44,8.44,8.42,8.43,338600.0,5.3903,5.3903,5.3775,5.3839,338600.0
2013-07-09 11:25:00,8.43,8.43,8.42,8.43,44000.0,5.3839,5.3839,5.3775,5.3839,44000.0
2013-07-09 11:30:00,8.43,8.45,8.43,8.45,111700.0,5.3839,5.3967,5.3839,5.3967,111700.0
2013-07-09 11:35:00,8.44,8.47,8.44,8.47,50800.0,5.3903,5.4095,5.3903,5.4095,50800.0
2013-07-09 11:40:00,8.46,8.48,8.46,8.47,106200.0,5.4031,5.4158,5.4031,5.4095,106200.0
2013-07-09 11:45:00,8.47,8.49,8.47,8.47,43100.0,5.4095,5.4222,5.4095,5.4095,43100.0
2013-07-09 11:50:00,8.47,8.48,8.45,8.45,71200.0,5.4095,5.4158,5.3967,5.3967,71200.0
2013-07-09 11:55:00,8.45,8.46,8.45,8.45,33600.0,5.3967,5.4031,5.3967,5.3967,33600.0
2013-07-09 12:00:00,8.45,8.46,8.45,8.45,10700.0,5.3967,5.4031,5.3967,5.3967,10700.0
2013-07-09 12:05:00,8.45,8.46,8.45,8.45,19200.0,5.3967,5.4031,5.3967,5.3967,19200.0
2013-07-09 12:10:00,8.45,8.46,8.45,8.45,11800.0,5.3967,5.4031,5.3967,5.3967,11800.0
2013-07-09 12:15:00,8.46,8.46,8.44,8.44,135400.0,5.4031,5.4031,5.3903,5.3903,135400.0
2013-07-09 12:20:00,8.44,8.45,8.43,8.43,161800.0,5.3903,5.3967,5.3839,5.3839,161800.0
2013-07-09 12:25:00,8.43,8.43,8.41,8.41,159000.0,5.3839,5.3839,5.3711,5.3711,159000.0
2013-07-09 12:30:00,8.41,8.42,8.41,8.41,44900.0,5.3711,5.3775,5.3711,5.3711,44900.0
2013-07-09 12:35:00,8.42,8.42,8.41,8.42,100800.0,5.3775,5.3775,5.3711,5.3775,100800.0
2013-07-09 12:40:00,8.42,8.42,8.41,8.41,21500.0,5.3775,5.3775,5.3711,5.3711,21500.0
2013-07-09 12:45:00,8.41,8.42,8.41,8.42,32800.0,5.3711,5.3775,5.3711,5.3775,32800.0
2013-07-09 12:50:00,8.41,8.42,8.41,8.41,29300.0,5.3711,5.3775,5.3711,5.3711,29300.0
2013-07-09 12:55:00,8.41,8.42,8.41,8.42,89000.0,5.3711,5.3775,5.3711,5.3775,89000.0
2013-07-09 13:00:00,8.42,8.42,8.41,8.42,56000.0,5.3775,5.3775,5.3711,5.3775,56000.0
2013-07-09 13:05:00,8.42,8.42,8.41,8.41,29000.0,5.3775,5.3775,5.3711,5.3711,29000.0
2013-07-09 13:10:00,8.42,8.42,8.41,8.42,17900.0,5.3775,5.3775,5.3711,5.3775,17900.0
2013-07-09 13:15:00,8.41,8.42,8.41,8.42,20200.0,5.3711,5.3775,5.3711,5.3775,20200.0
2013-07-09 13:20:00,8.42,8.42,8.41,8.41,19700.0,5.3775,5.3775,5.3711,5.3711,19700.0
2013-07-09 13:25:00,8.42,8.42,8.41,8.42,35400.0,5.3775,5.3775,5.3711,5.3775,35400.0
2013-07-09 13:30:00,8.42,8.42,8.41,8.42,28000.0,5.3775,5.3775,5.3711,5.3775,28000.0
2013-07-09 13:35:00,8.41,8.42,8.41,8.42,24600.0,5.3711,5.3775,5.3711,5.3775,24600.0
2013-07-09 13:40:00,8.42,8.43,8.41,8.42,66000.0,5.3775,5.3839,5.3711,5.3775,66000.0
2013-07-09 13:45:00,8.43,8.45,8.43,8.45,81700.0,5.3839,5.3967,5.3839,5.3967,81700.0
2013-07-09 13:50:00,8.44,8.45,8.44,8.45,21700.0,5.3903,5.3967,5.3903,5.3967,21700.0
2013-07-09 13:55:00,8.45,8.45,8.44,8.45,22100.0,5.3967,5.3967,5.3903,5.3967,22100.0
2013-07-09 14:00:00,8.45,8.45,8.44,8.45,50200.0,5.3967,5.3967,5.3903,5.3967,50200.0
2013-07-09 14:05:00,8.45,8.45,8.44,8.45,51900.0,5.3967,5.3967,5.3903,5.3967,51900.0
2013-07-09 14:10:00,8.45,8.46,8.44,8.46,63600.0,5.3967,5.4031,5.3903,5.4031,63600.0
2013-07-09 14:15:00,8.46,8.46,8.44,8.44,117200.0,5.4031,5.4031,5.3903,5.3903,117200.0
2013-07-09 14:20:00,8.44,8.45,8.44,8.45,29100.0,5.3903,5.3967,5.3903,5.3967,29100.0
2013-07-09 14:25:00,8.45,8.45,8.44,8.44,79300.0,5.3967,5.3967,5.3903,5.3903,79300.0
2013-07-09 14:30:00,8.45,8.45,8.44,8.44,39500.0,5.3967,5.3967,5.3903,5.3903,39500.0
2013-07-09 14:35:00,8.44,8.45,8.42,8.43,186400.0,5.3903,5.3967,5.3775,5.3839,186400.0
2013-07-09 14:40:00,8.43,8.43,8.42,8.42,33500.0,5.3839,5.3839,5.3775,5.3775,33500.0
2013-07-09 14:45:00,8.42,8.43,8.42,8.42,51200.0,5.3775,5.3839,5.3775,5.3775,51200.0
2013-07-09 14:50:00,8.42,8.43,8.41,8.43,146200.0,5.3775,5.3839,5.3711,5.3839,146200.0
2013-07-09 14:55:00,8.42,8.43,8.42,8.43,20300.0,5.3775,5.3839,5.3775,5.3839,20300.0
2013-07-09 15:00:00,8.42,8.43,8.42,8.42,29300.0,5.3775,5.3839,5.3775,5.3775,29300.0
2013-07-09 15:05:00,8.42,8.43,8.42,8.42,21200.0,5.3775,5.3839,5.3775,5.3775,21200.0
2013-07-09 15:10:00,8.43,8.43,8.42,8.42,25200.0,5.3839,5.3839,5.3775,5.3775,25200.0
2013-07-09 15:15:00,8.42,8.44,8.42,8.44,80700.0,5.3775,5.3903,5.3775,5.3903,80700.0
2013-07-09 15:20:00,8.44,8.44,8.43,8.44,35100.0,5.3903,5.3903,5.3839,5.3903,35100.0
2013-07-09 15:25:00,8.44,8.44,8.43,8.44,75500.0,5.3903,5.3903,5.3839,5.3903,75500.0
2013-07-09 15:30:00,8.43,8.44,8.42,8.44,218200.0,5.3839,5.3903,5.3775,5.3903,218200.0
2013-07-09 15:35:00,8.44,8.44,8.43,8.44,31000.0,5.3903,5.3903,5.3839,5.3903,31000.0
2013-07-09 15:40:00,8.44,8.44,8.43,8.44,35100.0,5.3903,5.3903,5.3839,5.3903,35100.0
2013-07-09 15:45:00,8.44,8.44,8.43,8.43,81300.0,5.3903,5.3903,5.3839,5.3839,81300.0
2013-07-09 15:50:00,8.44,8.45,8.43,8.45,341500.0,5.3903,5.3967,5.3839,5.3967,341500.0
2013-07-09 15:55:00,8.45,8.46,8.44,8.46,472800.0,5.3967,5.4031,5.3903,5.4031,472800.0
2013-07-10 09:30:00,8.47,8.49,8.42,8.43,202600.0,5.4095,5.4222,5.3775,5.3839,202600.0
2013-07-10 09:35:00,8.43,8.44,8.39,8.39,283400.0,5.3839,5.3903,5.3584,5.3584,283400.0
2013-07-10 09:40:00,8.39,8.42,8.39,8.42,168000.0,5.3584,5.3775,5.3584,5.3775,168000.0
2013-07-10 09:45:00,8.42,8.42,8.39,8.4,254000.0,5.3775,5.3775,5.3584,5.3648,254000.0
2013-07-10 09:50:00,8.4,8.4,8.39,8.39,68300.0,5.3648,5.3648,5.3584,5.3584,68300.0
2013-07-10 09:55:00,8.4,8.4,8.39,8.4,60300.0,5.3648,5.3648,5.3584,5.3648,60300.0
2013-07-10 10:00:00,8.39,8.4,8.38,8.38,181500.0,5.3584,5.3648,5.352,5.352,181500.0
2013-07-10 10:05:00,8.38,8.4,8.38,8.39,288000.0,5.352,5.3648,5.352,5.3584,288000.0
2013-07-10 10:10:00,8.39,8.39,8.37,8.37,344200.0,5.3584,5.3584,5.3456,5.3456,344200.0
2013-07-10 10:15:00,8.37,8.37,8.35,8.35,176900.0,5.3456,5.3456,5.3328,5.3328,176900.0
2013-07-10 10:20:00,8.35,8.36,8.34,8.35,386500.0,5.3328,5.3392,5.3264,5.3328,386500.0
2013-07-10 10:25:00,8.35,8.36,8.33,8.34,548600.0,5.3328,5.3392,5.32,5.3264,548600.0
2013-07-10 10:30:00,8.34,8.35,8.33,8.33,91200.0,5.3264,5.3328,5.32,5.32,91200.0
2013-07-10 10:35:00,8.33,8.34,8.33,8.33,61900.0,5.32,5.3264,5.32,5.32,61900.0
2013-07-10 10:40:00,8.33,8.34,8.32,8.32,145900.0,5.32,5.3264,5.3137,5.3137,145900.0
2013-07-10 10:45:00,8.32,8.34,8.32,8.33,100900.0,5.3137,5.3264,5.3137,5.32,100900.0
2013-07-10 10:50:00,8.33,8.34,8.32,8.32,93100.0,5.32,5.3264,5.3137,5.3137,93100.0
2013-07-10 10:55:00,8.32,8.33,8.32,8.33,83900.0,5.3137,5.32,5.3137,5.32,83900.0
2013-07-10 11:00:00,8.33,8.33,8.32,8.32,75200.0,5.32,5.32,5.3137,5.3137,75200.0
2013-07-10 11:05:00,8.32,8.33,8.3,8.3,260100.0,5.3137,5.32,5.3009,5.3009,260100.0
2013-07-10 11:10:00,8.3,8.31,8.29,8.3,252600.0,5.3009,5.3073,5.2945,5.3009,252600.0
2013-07-10 11:15:00,8.3,8.3,8.27,8.27,344900.0,5.3009,5.3009,5.2817,5.2817,344900.0
2013-07-10 11:20:00,8.27,8.28,8.23,8.23,1136000.0,5.2817,5.2881,5.2562,5.2562,1136000.0
2013-07-10 11:25:00,8.24,8.26,8.23,8.23,401600.0,5.2626,5.2753,5.2562,5.2562,401600.0
2013-07-10 11:30:00,8.23,8.27,8.23,8.24,1163700.0,5.2562,5.2817,5.2562,5.2626,1163700.0
2013-07-10 11:35:00,8.25,8.25,8.23,8.24,165800.0,5.269,5.269,5.2562,5.2626,165800.0
2013-07-10 11:40:00,8.24,8.25,8.22,8.22,473300.0,5.2626,5.269,5.2498,5.2498,473300.0
2013-07-10 11:45:00,8.22,8.23,8.21,8.21,148900.0,5.2498,5.2562,5.2434,5.2434,148900.0
2013-07-10 11:50:00,8.21,8.22,8.21,8.21,104000.0,5.2434,5.2498,5.2434,5.2434,104000.0
2013-07-10 11:55:00,8.21,8.22,8.2,8.2,240300.0,5.2434,5.2498,5.237,5.237,240300.0
2013-07-10 12:00:00,8.2,8.2,8.16,8.19,537800.0,5.237,5.237,5.2115,5.2306,537800.0
2013-07-10 12:05:00,8.18,8.19,8.16,8.16,245100.0,5.2242,5.2306,5.2115,5.2115,245100.0
2013-07-10 12:10:00,8.16,8.18,8.16,8.17,285900.0,5.2115,5.2242,5.2115,5.2179,285900.0
2013-07-10 12:15:00,8.18,8.19,8.17,8.18,263200.0,5.2242,5.2306,5.2179,5.2242,263200.0
2013-07-10 12:20:00,8.17,8.19,8.17,8.18,210900.0,5.2179,5.2306,5.2179,5.2242,210900.0
2013-07-10 12:25:00,8.18,8.19,8.18,8.18,47600.0,5.2242,5.2306,5.2242,5.2242,47600.0
2013-07-10 12:30:00,8.18,8.19,8.18,8.18,73900.0,5.2242,5.2306,5.2242,5.2242,73900.0
2013-07-10 12:35:00,8.18,8.2,8.18,8.2,229300.0,5.2242,5.237,5.2242,5.237,229300.0
2013-07-10 12:40:00,8.2,8.2,8.19,8.19,524100.0,5.237,5.237,5.2306,5.2306,524100.0
2013-07-10 12:45:00,8.19,8.2,8.19,8.19,64300.0,5.2306,5.237,5.2306,5.2306,64300.0
2013-07-10 12:50:00,8.19,8.21,8.19,8.21,277200.0,5.2306,5.2434,5.2306,5.2434,277200.0
2013-07-10 12:55:00,8.21,8.22,8.21,8.21,91300.0,5.2434,5.2498,5.2434,5.2434,91300.0
2013-07-10 13:00:00,8.21,8.22,8.21,8.21,49400.0,5.2434,5.2498,5.2434,5.2434,49400.0
2013-07-10 13:05:00,8.21,8.22,8.2,8.2,176900.0,5.2434,5.2498,5.237,5.237,176900.0
2013-07-10 13:10:00,8.2,8.22,8.2,8.2,171900.0,5.237,5.2498,5.237,5.237,171900.0
2013-07-10 13:15:00,8.2,8.21,8.2,8.2,133600.0,5.237,5.2434,5.237,5.237,133600.0
2013-07-10 13:20:00,8.2,8.21,8.2,8.2,117300.0,5.237,5.2434,5.237,5.237,117300.0
2013-07-10 13:25:00,8.2,8.21,8.2,8.2,72200.0,5.237,5.2434,5.237,5.237,72200.0
2013-07-10 13:30:00,8.2,8.22,8.2,8.21,243400.0,5.237,5.2498,5.237,5.2434,243400.0
2013-07-10 13:35:00,8.21,8.21,8.2,8.21,31300.0,5.2434,5.2434,5.237,5.2434,31300.0
2013-07-10 13:40:00,8.21,8.21,8.2,8.2,49600.0,5.2434,5.2434,5.237,5.237,49600.0
2013-07-10 13:45:00,8.2,8.21,8.2,8.2,36500.0,5.237,5.2434,5.237,5.237,36500.0
2013-07-10 13:50:00,8.21,8.21,8.2,8.2,94200.0,5.2434,5.2434,5.237,5.237,94200.0
2013-07-10 13:55:00,8.2,8.21,8.2,8.21,93700.0,5.237,5.2434,5.237,5.2434,93700.0
2013-07-10 14:00:00,8.21,8.26,8.2,8.24,499200.0,5.2434,5.2753,5.237,5.2626,499200.0
2013-07-10 14:05:00,8.25,8.25,8.22,8.22,154700.0,5.269,5.269,5.2498,5.2498,154700.0
2013-07-10 14:10:00,8.22,8.24,8.22,8.23,167100.0,5.2498,5.2626,5.2498,5.2562,167100.0
2013-07-10 14:15:00,8.23,8.25,8.23,8.24,155600.0,5.2562,5.269,5.2562,5.2626,155600.0
2013-07-10 14:20:00,8.24,8.25,8.23,8.23,117300.0,5.2626,5.269,5.2562,5.2562,117300.0
2013-07-10 14:25:00,8.24,8.24,8.21,8.23,165600.0,5.2626,5.2626,5.2434,5.2562,165600.0
2013-07-10 14:30:00,8.22,8.24,8.22,8.23,144500.0,5.2498,5.2626,5.2498,5.2562,144500.0
2013-07-10 14:35:00,8.23,8.24,8.21,8.22,226900.0,5.2562,5.2626,5.2434,5.2498,226900.0
2013-07-10 14:40:00,8.21,8.23,8.21,8.22,139400.0,5.2434,5.2562,5.2434,5.2498,139400.0
2013-07-10 14:45:00,8.22,8.23,8.2,8.2,150700.0,5.2498,5.2562,5.237,5.237,150700.0
2013-07-10 14:50:00,8.2,8.21,8.2,8.2,232600.0,5.237,5.2434,5.237,5.237,232600.0
2013-07-10 14:55:00,8.2,8.21,8.18,8.19,259800.0,5.237,5.2434,5.2242,5.2306,259800.0
2013-07-10 15:00:00,8.19,8.2,8.19,8.19,62900.0,5.2306,5.237,5.2306,5.2306,62900.0
2013-07-10 15:05:00,8.19,8.2,8.19,8.19,107900.0,5.2306,5.237,5.2306,5.2306,107900.0
2013-07-10 15:10:00,8.19,8.2,8.19,8.19,127000.0,5.2306,5.237,5.2306,5.2306,127000.0
2013-07-10 15:15:00,8.19,8.21,8.19,8.21,192800.0,5.2306,5.2434,5.2306,5.2434,192800.0
2013-07-10 15:20:00,8.21,8.23,8.2,8.23,180900.0,5.2434,5.2562,5.237,5.2562,180900.0
2013-07-10 15:25:00,8.23,8.26,8.22,8.25,580300.0,5.2562,5.2753,5.2498,5.269,580300.0
2013-07-10 15:30:00,8.26,8.26,8.25,8.26,132300.0,5.2753,5.2753,5.269,5.2753,132300.0
2013-07-10 15:35:00,8.26,8.26,8.24,8.24,223500.0,5.2753,5.2753,5.2626,5.2626,223500.0
2013-07-10 15:40:00,8.25,8.25,8.24,8.24,190300.0,5.269,5.269,5.2626,5.2626,190300.0
2013-07-10 15:45:00,8.25,8.25,8.24,8.25,124100.0,5.269,5.269,5.2626,5.269,124100.0
2013-07-10 15:50:00,8.24,8.26,8.24,8.26,345800.0,5.2626,5.2753,5.2626,5.2753,345800.0
2013-07-10 15:55:00,8.26,8.27,8.25,8.27,682800.0,5.2753,5.2817,5.269,5.2817,682800.0
2013-07-11 09:30:00,8.38,8.4,8.34,8.35,272700.0,5.352,5.3648,5.3264,5.3328,272700.0
2013-07-11 09:35:00,8.35,8.36,8.33,8.35,345800.0,5.3328,5.3392,5.32,5.3328,345800.0
2013-07-11 09:40:00,8.35,8.35,8.32,8.32,285700.0,5.3328,5.3328,5.3137,5.3137,285700.0
2013-07-11 09:45:00,8.32,8.32,8.25,8.25,576900.0,5.3137,5.3137,5.269,5.269,576900.0
2013-07-11 09:50:00,8.25,8.27,8.25,8.26,160700.0,5.269,5.2817,5.269,5.2753,160700.0
2013-07-11 09:55:00,8.27,8.27,8.21,8.21,229900.0,5.2817,5.2817,5.2434,5.2434,229900.0
2013-07-11 10:00:00,8.21,8.22,8.19,8.2,286400.0,5.2434,5.2498,5.2306,5.237,286400.0
2013-07-11 10:05:00,8.19,8.2,8.18,8.19,138100.0,5.2306,5.237,5.2242,5.2306,138100.0
2013-07-11 10:10:00,8.19,8.2,8.18,8.18,126700.0,5.2306,5.237,5.2242,5.2242,126700.0
2013-07-11 10:15:00,8.18,8.19,8.17,8.18,93700.0,5.2242,5.2306,5.2179,5.2242,93700.0
2013-07-11 10:20:00,8.17,8.18,8.14,8.14,368000.0,5.2179,5.2242,5.1987,5.1987,368000.0
2013-07-11 10:25:00,8.14,8.16,8.12,8.15,311600.0,5.1987,5.2115,5.1859,5.2051,311600.0
2013-07-11 10:30:00,8.15,8.16,8.13,8.13,164800.0,5.2051,5.2115,5.1923,5.1923,164800.0
2013-07-11 10:35:00,8.13,8.14,8.13,8.13,71400.0,5.1923,5.1987,5.1923,5.1923,71400.0
2013-07-11 10:40:00,8.13,8.14,8.11,8.13,316800.0,5.1923,5.1987,5.1795,5.1923,316800.0
2013-07-11 10:45:00,8.13,8.16,8.12,8.14,394200.0,5.1923,5.2115,5.1859,5.1987,394200.0
2013-07-11 10:50:00,8.14,8.18,8.14,8.18,211200.0,5.1987,5.2242,5.1987,5.2242,211200.0
2013-07-11 10:55:00,8.18,8.18,8.16,8.16,114900.0,5.2242,5.2242,5.2115,5.2115,114900.0
2013-07-11 11:00:00,8.17,8.17,8.15,8.17,171200.0,5.2179,5.2179,5.2051,5.2179,171200.0
2013-07-11 11:05:00,8.17,8.17,8.16,8.17,28400.0,5.2179,5.2179,5.2115,5.2179,28400.0
2013-07-11 11:10:00,8.16,8.17,8.16,8.17,37300.0,5.2115,5.2179,5.2115,5.2179,37300.0
2013-07-11 11:15:00,8.17,8.17,8.16,8.17,53100.0,5.2179,5.2179,5.2115,5.2179,53100.0
2013-07-11 11:20:00,8.17,8.17,8.14,8.14,179700.0,5.2179,5.2179,5.1987,5.1987,179700.0
2013-07-11 11:25:00,8.15,8.16,8.14,8.16,58200.0,5.2051,5.2115,5.1987,5.2115,58200.0
2013-07-11 11:30:00,8.15,8.16,8.15,8.15,49000.0,5.2051,5.2115,5.2051,5.2051,49000.0
2013-07-11 11:35:00,8.16,8.16,8.14,8.14,76900.0,5.2115,5.2115,5.1987,5.1987,76900.0
2013-07-11 11:40:00,8.15,8.16,8.13,8.14,999200.0,5.2051,5.2115,5.1923,5.1987,999200.0
2013-07-11 11:45:00,8.14,8.16,8.14,8.15,127800.0,5.1987,5.2115,5.1987,5.2051,127800.0
2013-07-11 11:50:00,8.16,8.16,8.15,8.16,103200.0,5.2115,5.2115,5.2051,5.2115,103200.0
2013-07-11 11:55:00,8.15,8.16,8.15,8.16,35400.0,5.2051,5.2115,5.2051,5.2115,35400.0
2013-07-11 12:00:00,8.15,8.16,8.15,8.16,42300.0,5.2051,5.2115,5.2051,5.2115,42300.0
2013-07-11 12:05:00,8.16,8.16,8.15,8.15,25800.0,5.2115,5.2115,5.2051,5.2051,25800.0
2013-07-11 12:10:00,8.15,8.16,8.15,8.15,24400.0,5.2051,5.2115,5.2051,5.2051,24400.0
2013-07-11 12:15:00,8.16,8.16,8.15,8.16,21100.0,5.2115,5.2115,5.2051,5.2115,21100.0
2013-07-11 12:20:00,8.16,8.16,8.15,8.15,46300.0,5.2115,5.2115,5.2051,5.2051,46300.0
2013-07-11 12:25:00,8.16,8.16,8.15,8.16,35700.0,5.2115,5.2115,5.2051,5.2115,35700.0
2013-07-11 12:30:00,8.15,8.16,8.15,8.16,12000.0,5.2051,5.2115,5.2051,5.2115,12000.0
2013-07-11 12:35:00,8.15,8.16,8.15,8.15,29100.0,5.2051,5.2115,5.2051,5.2051,29100.0
2013-07-11 12:40:00,8.15,8.16,8.15,8.15,20600.0,5.2051,5.2115,5.2051,5.2051,20600.0
2013-07-11 12:45:00,8.16,8.16,8.15,8.15,17200.0,5.2115,5.2115,5.2051,5.2051,17200.0
2013-07-11 12:50:00,8.16,8.16,8.15,8.15,21800.0,5.2115,5.2115,5.2051,5.2051,21800.0
2013-07-11 12:55:00,8.15,8.16,8.15,8.15,54100.0,5.2051,5.2115,5.2051,5.2051,54100.0
2013-07-11 13:00:00,8.16,8.16,8.15,8.15,25900.0,5.2115,5.2115,5.2051,5.2051,25900.0
2013-07-11 13:05:00,8.15,8.16,8.14,8.16,193300.0,5.2051,5.2115,5.1987,5.2115,193300.0
2013-07-11 13:10:00,8.16,8.16,8.15,8.15,25200.0,5.2115,5.2115,5.2051,5.2051,25200.0
2013-07-11 13:15:00,8.15,8.16,8.15,8.16,29000.0,5.2051,5.2115,5.2051,5.2115,29000.0
2013-07-11 13:20:00,8.16,8.16,8.15,8.16,36900.0,5.2115,5.2115,5.2051,5.2115,36900.0
2013-07-11 13:25:00,8.16,8.18,8.15,8.18,225700.0,5.2115,5.2242,5.2051,5.2242,225700.0
2013-07-11 13:30:00,8.18,8.19,8.17,8.18,254200.0,5.2242,5.2306,5.2179,5.2242,254200.0
2013-07-11 13:35:00,8.18,8.19,8.18,8.19,89300.0,5.2242,5.2306,5.2242,5.2306,89300.0
2013-07-11 13:40:00,8.19,8.19,8.17,8.18,68500.0,5.2306,5.2306,5.2179,5.2242,68500.0
2013-07-11 13:45:00,8.18,8.19,8.17,8.19,52300.0,5.2242,5.2306,5.2179,5.2306,52300.0
2013-07-11 13:50:00,8.19,8.19,8.18,8.19,15300.0,5.2306,5.2306,5.2242,5.2306,15300.0
2013-07-11 13:55:00,8.18,8.19,8.18,8.19,50000.0,5.2242,5.2306,5.2242,5.2306,50000.0
2013-07-11 14:00:00,8.19,8.19,8.18,8.18,92000.0,5.2306,5.2306,5.2242,5.2242,92000.0
2013-07-11 14:05:00,8.18,8.19,8.18,8.18,49400.0,5.2242,5.2306,5.2242,5.2242,49400.0
2013-07-11 14:10:00,8.19,8.19,8.18,8.19,51100.0,5.2306,5.2306,5.2242,5.2306,51100.0
2013-07-11 14:15:00,8.18,8.19,8.18,8.18,29100.0,5.2242,5.2306,5.2242,5.2242,29100.0
2013-07-11 14:20:00,8.18,8.2,8.18,8.2,152300.0,5.2242,5.237,5.2242,5.237,152300.0
2013-07-11 14:25:00,8.2,8.23,8.19,8.2,508100.0,5.237,5.2562,5.2306,5.237,508100.0
2013-07-11 14:30:00,8.2,8.22,8.19,8.21,194200.0,5.237,5.2498,5.2306,5.2434,194200.0
2013-07-11 14:35:00,8.21,8.22,8.2,8.21,93500.0,5.2434,5.2498,5.237,5.2434,93500.0
2013-07-11 14:40:00,8.21,8.21,8.19,8.19,99100.0,5.2434,5.2434,5.2306,5.2306,99100.0
2013-07-11 14:45:00,8.19,8.2,8.18,8.19,137000.0,5.2306,5.237,5.2242,5.2306,137000.0
2013-07-11 14:50:00,8.19,8.19,8.17,8.19,154500.0,5.2306,5.2306,5.2179,5.2306,154500.0
2013-07-11 14:55:00,8.19,8.19,8.18,8.19,43800.0,5.2306,5.2306,5.2242,5.2306,43800.0
2013-07-11 15:00:00,8.19,8.19,8.18,8.19,52400.0,5.2306,5.2306,5.2242,5.2306,52400.0
2013-07-11 15:05:00,8.19,8.19,8.18,8.19,89000.0,5.2306,5.2306,5.2242,5.2306,89000.0
2013-07-11 15:10:00,8.18,8.19,8.18,8.18,112300.0,5.2242,5.2306,5.2242,5.2242,112300.0
2013-07-11 15:15:00,8.19,8.19,8.17,8.18,189900.0,5.2306,5.2306,5.2179,5.2242,189900.0
2013-07-11 15:20:00,8.18,8.2,8.18,8.2,106600.0,5.2242,5.237,5.2242,5.237,106600.0
2013-07-11 15:25:00,8.19,8.2,8.19,8.2,64300.0,5.2306,5.237,5.2306,5.237,64300.0
2013-07-11 15:30:00,8.19,8.2,8.17,8.17,210300.0,5.2306,5.237,5.2179,5.2179,210300.0
2013-07-11 15:35:00,8.18,8.18,8.17,8.18,81900.0,5.2242,5.2242,5.2179,5.2242,81900.0
2013-07-11 15:40:00,8.17,8.18,8.17,8.17,105800.0,5.2179,5.2242,5.2179,5.2179,105800.0
2013-07-11 15:45:00,8.18,8.19,8.17,8.19,298700.0,5.2242,5.2306,5.2179,5.2306,298700.0
2013-07-11 15:50:00,8.19,8.19,8.18,8.18,145100.0,5.2306,5.2306,5.2242,5.2242,145100.0
2013-07-11 15:55:00,8.19,8.19,8.17,8.18,523700.0,5.2306,5.2306,5.2179,5.2242,523700.0
2013-07-12 09:30:00,8.19,8.22,8.18,8.2,167500.0,5.2306,5.2498,5.2242,5.237,167500.0
2013-07-12 09:35:00,8.2,8.21,8.18,8.2,315600.0,5.237,5.2434,5.2242,5.237,315600.0
2013-07-12 09:40:00,8.2,8.2,8.18,8.18,55400.0,5.237,5.237,5.2242,5.2242,55400.0
2013-07-12 09:45:00,8.19,8.22,8.19,8.22,75100.0,5.2306,5.2498,5.2306,5.2498,75100.0
2013-07-12 09:50:00,8.21,8.23,8.2,8.21,77900.0,5.2434,5.2562,5.237,5.2434,77900.0
2013-07-12 09:55:00,8.21,8.21,8.18,8.19,88600.0,5.2434,5.2434,5.2242,5.2306,88600.0
2013-07-12 10:00:00,8.19,8.2,8.19,8.2,46700.0,5.2306,5.237,5.2306,5.237,46700.0
2013-07-12 10:05:00,8.2,8.2,8.16,8.18,167500.0,5.237,5.237,5.2115,5.2242,167500.0
2013-07-12 10:10:00,8.18,8.19,8.16,8.19,83900.0,5.2242,5.2306,5.2115,5.2306,83900.0
2013-07-12 10:15:00,8.19,8.2,8.18,8.2,28200.0,5.2306,5.237,5.2242,5.237,28200.0
2013-07-12 10:20:00,8.2,8.21,8.19,8.21,58300.0,5.237,5.2434,5.2306,5.2434,58300.0
2013-07-12 10:25:00,8.21,8.23,8.2,8.22,255800.0,5.2434,5.2562,5.237,5.2498,255800.0
2013-07-12 10:30:00,8.21,8.22,8.21,8.21,21800.0,5.2434,5.2498,5.2434,5.2434,21800.0
2013-07-12 10:35:00,8.22,8.22,8.21,8.22,16700.0,5.2498,5.2498,5.2434,5.2498,16700.0
2013-07-12 10:40:00,8.21,8.24,8.2,8.22,545700.0,5.2434,5.2626,5.237,5.2498,545700.0
2013-07-12 10:45:00,8.21,8.23,8.21,8.22,41400.0,5.2434,5.2562,5.2434,5.2498,41400.0
2013-07-12 10:50:00,8.22,8.23,8.22,8.23,49600.0,5.2498,5.2562,5.2498,5.2562,49600.0
2013-07-12 10:55:00,8.22,8.23,8.22,8.23,50300.0,5.2498,5.2562,5.2498,5.2562,50300.0
2013-07-12 11:00:00,8.23,8.23,8.22,8.22,46700.0,5.2562,5.2562,5.2498,5.2498,46700.0
2013-07-12 11:05:00,8.23,8.24,8.22,8.24,400900.0,5.2562,5.2626,5.2498,5.2626,400900.0
2013-07-12 11:10:00,8.24,8.25,8.23,8.25,128700.0,5.2626,5.269,5.2562,5.269,128700.0
2013-07-12 11:15:00,8.24,8.25,8.24,8.24,70200.0,5.2626,5.269,5.2626,5.2626,70200.0
2013-07-12 11:20:00,8.24,8.25,8.22,8.22,129700.0,5.2626,5.269,5.2498,5.2498,129700.0
2013-07-12 11:25:00,8.22,8.23,8.21,8.21,76800.0,5.2498,5.2562,5.2434,5.2434,76800.0
2013-07-12 11:30:00,8.21,8.22,8.21,8.21,14200.0,5.2434,5.2498,5.2434,5.2434,14200.0
2013-07-12 11:35:00,8.21,8.22,8.21,8.21,19300.0,5.2434,5.2498,5.2434,5.2434,19300.0
2013-07-12 11:40:00,8.21,8.22,8.21,8.21,10800.0,5.2434,5.2498,5.2434,5.2434,10800.0
2013-07-12 11:45:00,8.21,8.22,8.21,8.21,27500.0,5.2434,5.2498,5.2434,5.2434,27500.0
2013-07-12 11:50:00,8.21,8.22,8.2,8.21,81100.0,5.2434,5.2498,5.237,5.2434,81100.0
2013-07-12 11:55:00,8.2,8.21,8.2,8.2,38800.0,5.237,5.2434,5.237,5.237,38800.0
2013-07-12 12:00:00,8.2,8.2,8.19,8.2,23700.0,5.237,5.237,5.2306,5.237,23700.0
2013-07-12 12:05:00,8.19,8.21,8.19,8.21,49000.0,5.2306,5.2434,5.2306,5.2434,49000.0
2013-07-12 12:10:00,8.21,8.21,8.2,8.2,17500.0,5.2434,5.2434,5.237,5.237,17500.0
2013-07-12 12:15:00,8.2,8.21,8.2,8.21,14500.0,5.237,5.2434,5.237,5.2434,14500.0
2013-07-12 12:20:00,8.21,8.21,8.2,8.2,32400.0,5.2434,5.2434,5.237,5.237,32400.0
2013-07-12 12:25:00,8.2,8.21,8.2,8.21,23200.0,5.237,5.2434,5.237,5.2434,23200.0
2013-07-12 12:30:00,8.2,8.21,8.2,8.2,17900.0,5.237,5.2434,5.237,5.237,17900.0
2013-07-12 12:35:00,8.2,8.22,8.2,8.22,157400.0,5.237,5.2498,5.237,5.2498,157400.0
2013-07-12 12:40:00,8.22,8.24,8.22,8.24,151800.0,5.2498,5.2626,5.2498,5.2626,151800.0
2013-07-12 12:45:00,8.24,8.24,8.23,8.24,31500.0,5.2626,5.2626,5.2562,5.2626,31500.0
2013-07-12 12:50:00,8.24,8.25,8.23,8.25,122600.0,5.2626,5.269,5.2562,5.269,122600.0
2013-07-12 12:55:00,8.24,8.25,8.24,8.25,21000.0,5.2626,5.269,5.2626,5.269,21000.0
2013-07-12 13:00:00,8.25,8.25,8.23,8.25,209100.0,5.269,5.269,5.2562,5.269,209100.0
2013-07-12 13:05:00,8.25,8.25,8.24,8.24,13700.0,5.269,5.269,5.2626,5.2626,13700.0
2013-07-12 13:10:00,8.24,8.25,8.24,8.24,14200.0,5.2626,5.269,5.2626,5.2626,14200.0
2013-07-12 13:15:00,8.24,8.26,8.24,8.26,69700.0,5.2626,5.2753,5.2626,5.2753,69700.0
2013-07-12 13:20:00,8.26,8.27,8.25,8.25,152900.0,5.2753,5.2817,5.269,5.269,152900.0
2013-07-12 13:25:00,8.26,8.27,8.26,8.27,53600.0,5.2753,5.2817,5.2753,5.2817,53600.0
2013-07-12 13:30:00,8.27,8.27,8.26,8.27,43200.0,5.2817,5.2817,5.2753,5.2817,43200.0
2013-07-12 13:35:00,8.27,8.27,8.26,8.27,26800.0,5.2817,5.2817,5.2753,5.2817,26800.0
2013-07-12 13:40:00,8.27,8.29,8.26,8.29,134600.0,5.2817,5.2945,5.2753,5.2945,134600.0
2013-07-12 13:45:00,8.29,8.29,8.29,8.29,44700.0,5.2945,5.2945,5.2945,5.2945,44700.0
2013-07-12 13:50:00,8.29,8.31,8.29,8.31,212400.0,5.2945,5.3073,5.2945,5.3073,212400.0
2013-07-12 13:55:00,8.31,8.31,8.3,8.3,91700.0,5.3073,5.3073,5.3009,5.3009,91700.0
2013-07-12 14:00:00,8.31,8.31,8.3,8.31,24600.0,5.3073,5.3073,5.3009,5.3073,24600.0
2013-07-12 14:05:00,8.3,8.31,8.3,8.3,222900.0,5.3009,5.3073,5.3009,5.3009,222900.0
2013-07-12 14:10:00,8.3,8.31,8.29,8.29,89200.0,5.3009,5.3073,5.2945,5.2945,89200.0
2013-07-12 14:15:00,8.29,8.3,8.28,8.29,291700.0,5.2945,5.3009,5.2881,5.2945,291700.0
2013-07-12 14:20:00,8.29,8.3,8.29,8.29,107600.0,5.2945,5.3009,5.2945,5.2945,107600.0
2013-07-12 14:25:00,8.29,8.31,8.29,8.3,106400.0,5.2945,5.3073,5.2945,5.3009,106400.0
2013-07-12 14:30:00,8.3,8.31,8.28,8.29,181300.0,5.3009,5.3073,5.2881,5.2945,181300.0
2013-07-12 14:35:00,8.29,8.29,8.28,8.28,31900.0,5.2945,5.2945,5.2881,5.2881,31900.0
2013-07-12 14:40:00,8.28,8.29,8.28,8.29,98400.0,5.2881,5.2945,5.2881,5.2945,98400.0
2013-07-12 14:45:00,8.28,8.29,8.28,8.29,453800.0,5.2881,5.2945,5.2881,5.2945,453800.0
2013-07-12 14:50:00,8.29,8.29,8.28,8.28,29100.0,5.2945,5.2945,5.2881,5.2881,29100.0
2013-07-12 14:55:00,8.29,8.29,8.28,8.29,17300.0,5.2945,5.2945,5.2881,5.2945,17300.0
2013-07-12 15:00:00,8.29,8.29,8.28,8.29,25800.0,5.2945,5.2945,5.2881,5.2945,25800.0
2013-07-12 15:05:00,8.29,8.29,8.28,8.29,27400.0,5.2945,5.2945,5.2881,5.2945,27400.0
2013-07-12 15:10:00,8.29,8.29,8.28,8.29,45700.0,5.2945,5.2945,5.2881,5.2945,45700.0
2013-07-12 15:15:00,8.29,8.29,8.28,8.29,126800.0,5.2945,5.2945,5.2881,5.2945,126800.0
2013-07-12 15:20:00,8.29,8.29,8.28,8.29,55800.0,5.2945,5.2945,5.2881,5.2945,55800.0
2013-07-12 15:25:00,8.29,8.3,8.28,8.3,99100.0,5.2945,5.3009,5.2881,5.3009,99100.0
2013-07-12 15:30:00,8.29,8.3,8.29,8.3,38900.0,5.2945,5.3009,5.2945,5.3009,38900.0
2013-07-12 15:35:00,8.29,8.3,8.29,8.29,79600.0,5.2945,5.3009,5.2945,5.2945,79600.0
2013-07-12 15:40:00,8.3,8.3,8.29,8.3,168500.0,5.3009,5.3009,5.2945,5.3009,168500.0
2013-07-12 15:45:00,8.3,8.31,8.29,8.31,165000.0,5.3009,5.3073,5.2945,5.3073,165000.0
2013-07-12 15:50:00,8.3,8.33,8.3,8.32,227900.0,5.3009,5.32,5.3009,5.3137,227900.0
2013-07-12 15:55:00,8.33,8.33,8.32,8.33,551600.0,5.32,5.32,5.3137,5.32,551600.0
2013-07-15 09:30:00,8.38,8.39,8.35,8.38,346200.0,5.352,5.3584,5.3328,5.352,346200.0
2013-07-15 09:35:00,8.38,8.38,8.36,8.37,108100.0,5.352,5.352,5.3392,5.3456,108100.0
2013-07-15 09:40:00,8.36,8.37,8.35,8.36,222200.0,5.3392,5.3456,5.3328,5.3392,222200.0
2013-07-15 09:45:00,8.36,8.36,8.33,8.34,214100.0,5.3392,5.3392,5.32,5.3264,214100.0
2013-07-15 09:50:00,8.34,8.36,8.34,8.35,270400.0,5.3264,5.3392,5.3264,5.3328,270400.0
2013-07-15 09:55:00,8.35,8.35,8.34,8.35,60900.0,5.3328,5.3328,5.3264,5.3328,60900.0
2013-07-15 10:00:00,8.35,8.35,8.34,8.35,53100.0,5.3328,5.3328,5.3264,5.3328,53100.0
2013-07-15 10:05:00,8.35,8.35,8.34,8.35,41500.0,5.3328,5.3328,5.3264,5.3328,41500.0
2013-07-15 10:10:00,8.35,8.35,8.34,8.35,34300.0,5.3328,5.3328,5.3264,5.3328,34300.0
2013-07-15 10:15:00,8.35,8.37,8.34,8.37,251200.0,5.3328,5.3456,5.3264,5.3456,251200.0
2013-07-15 10:20:00,8.37,8.37,8.35,8.36,68700.0,5.3456,5.3456,5.3328,5.3392,68700.0
2013-07-15 10:25:00,8.35,8.36,8.34,8.35,54800.0,5.3328,5.3392,5.3264,5.3328,54800.0
2013-07-15 10:30:00,8.34,8.35,8.33,8.33,97000.0,5.3264,5.3328,5.32,5.32,97000.0
2013-07-15 10:35:00,8.33,8.33,8.32,8.33,19500.0,5.32,5.32,5.3137,5.32,19500.0
2013-07-15 10:40:00,8.33,8.33,8.32,8.33,63000.0,5.32,5.32,5.3137,5.32,63000.0
2013-07-15 10:45:00,8.33,8.33,8.32,8.33,45900.0,5.32,5.32,5.3137,5.32,45900.0
2013-07-15 10:50:00,8.33,8.33,8.32,8.32,79000.0,5.32,5.32,5.3137,5.3137,79000.0
2013-07-15 10:55:00,8.33,8.34,8.32,8.33,53400.0,5.32,5.3264,5.3137,5.32,53400.0
2013-07-15 11:00:00,8.34,8.34,8.34,8.34,35200.0,5.3264,5.3264,5.3264,5.3264,35200.0
2013-07-15 11:05:00,8.34,8.35,8.34,8.35,105100.0,5.3264,5.3328,5.3264,5.3328,105100.0
2013-07-15 11:10:00,8.35,8.37,8.34,8.36,168200.0,5.3328,5.3456,5.3264,5.3392,168200.0
2013-07-15 11:15:00,8.37,8.38,8.36,8.37,100100.0,5.3456,5.352,5.3392,5.3456,100100.0
2013-07-15 11:20:00,8.37,8.38,8.37,8.38,76600.0,5.3456,5.352,5.3456,5.352,76600.0
2013-07-15 11:25:00,8.38,8.38,8.37,8.38,44800.0,5.352,5.352,5.3456,5.352,44800.0
2013-07-15 11:30:00,8.38,8.39,8.38,8.39,61400.0,5.352,5.3584,5.352,5.3584,61400.0
2013-07-15 11:35:00,8.39,8.39,8.38,8.38,26900.0,5.3584,5.3584,5.352,5.352,26900.0
2013-07-15 11:40:00,8.39,8.39,8.38,8.39,31500.0,5.3584,5.3584,5.352,5.3584,31500.0
2013-07-15 11:45:00,8.39,8.4,8.38,8.39,119900.0,5.3584,5.3648,5.352,5.3584,119900.0
2013-07-15 11:50:00,8.39,8.41,8.39,8.41,172300.0,5.3584,5.3711,5.3584,5.3711,172300.0
2013-07-15 11:55:00,8.41,8.41,8.4,8.4,37700.0,5.3711,5.3711,5.3648,5.3648,37700.0
2013-07-15 12:00:00,8.41,8.43,8.4,8.43,168400.0,5.3711,5.3839,5.3648,5.3839,168400.0
2013-07-15 12:05:00,8.43,8.43,8.41,8.42,95300.0,5.3839,5.3839,5.3711,5.3775,95300.0
2013-07-15 12:10:00,8.41,8.42,8.4,8.41,90100.0,5.3711,5.3775,5.3648,5.3711,90100.0
2013-07-15 12:15:00,8.41,8.42,8.4,8.42,90000.0,5.3711,5.3775,5.3648,5.3775,90000.0
2013-07-15 12:20:00,8.42,8.42,8.41,8.42,17200.0,5.3775,5.3775,5.3711,5.3775,17200.0
2013-07-15 12:25:00,8.42,8.42,8.41,8.42,26900.0,5.3775,5.3775,5.3711,5.3775,26900.0
2013-07-15 12:30:00,8.42,8.43,8.41,8.42,123500.0,5.3775,5.3839,5.3711,5.3775,123500.0
2013-07-15 12:35:00,8.42,8.42,8.41,8.42,47800.0,5.3775,5.3775,5.3711,5.3775,47800.0
2013-07-15 12:40:00,8.42,8.42,8.41,8.42,14500.0,5.3775,5.3775,5.3711,5.3775,14500.0
2013-07-15 12:45:00,8.42,8.42,8.38,8.38,169100.0,5.3775,5.3775,5.352,5.352,169100.0
2013-07-15 12:50:00,8.38,8.39,8.38,8.39,52700.0,5.352,5.3584,5.352,5.3584,52700.0
2013-07-15 12:55:00,8.38,8.39,8.38,8.39,14600.0,5.352,5.3584,5.352,5.3584,14600.0
2013-07-15 13:00:00,8.39,8.39,8.38,8.39,26300.0,5.3584,5.3584,5.352,5.3584,26300.0
2013-07-15 13:05:00,8.38,8.39,8.38,8.38,15400.0,5.352,5.3584,5.352,5.352,15400.0
2013-07-15 13:10:00,8.38,8.39,8.38,8.38,20300.0,5.352,5.3584,5.352,5.352,20300.0
2013-07-15 13:15:00,8.38,8.4,8.38,8.4,148000.0,5.352,5.3648,5.352,5.3648,148000.0
2013-07-15 13:20:00,8.39,8.4,8.39,8.39,38300.0,5.3584,5.3648,5.3584,5.3584,38300.0
2013-07-15 13:25:00,8.39,8.4,8.39,8.39,22700.0,5.3584,5.3648,5.3584,5.3584,22700.0
2013-07-15 13:30:00,8.39,8.4,8.39,8.39,41500.0,5.3584,5.3648,5.3584,5.3584,41500.0
2013-07-15 13:35:00,8.39,8.4,8.39,8.39,33600.0,5.3584,5.3648,5.3584,5.3584,33600.0
2013-07-15 13:40:00,8.4,8.4,8.39,8.39,40400.0,5.3648,5.3648,5.3584,5.3584,40400.0
2013-07-15 13:45:00,8.39,8.4,8.39,8.39,27900.0,5.3584,5.3648,5.3584,5.3584,27900.0
2013-07-15 13:50:00,8.39,8.4,8.39,8.4,33500.0,5.3584,5.3648,5.3584,5.3648,33500.0
2013-07-15 13:55:00,8.4,8.4,8.38,8.38,136900.0,5.3648,5.3648,5.352,5.352,136900.0
2013-07-15 14:00:00,8.38,8.38,8.37,8.38,72000.0,5.352,5.352,5.3456,5.352,72000.0
2013-07-15 14:05:00,8.37,8.38,8.37,8.37,41400.0,5.3456,5.352,5.3456,5.3456,41400.0
2013-07-15 14:10:00,8.37,8.38,8.37,8.38,25500.0,5.3456,5.352,5.3456,5.352,25500.0
2013-07-15 14:15:00,8.38,8.39,8.37,8.38,177200.0,5.352,5.3584,5.3456,5.352,177200.0
2013-07-15 14:20:00,8.38,8.38,8.37,8.38,31500.0,5.352,5.352,5.3456,5.352,31500.0
2013-07-15 14:25:00,8.38,8.38,8.37,8.38,17600.0,5.352,5.352,5.3456,5.352,17600.0
2013-07-15 14:30:00,8.38,8.4,8.37,8.4,322800.0,5.352,5.3648,5.3456,5.3648,322800.0
2013-07-15 14:35:00,8.4,8.4,8.39,8.4,29000.0,5.3648,5.3648,5.3584,5.3648,29000.0
2013-07-15 14:40:00,8.4,8.4,8.39,8.39,65600.0,5.3648,5.3648,5.3584,5.3584,65600.0
2013-07-15 14:45:00,8.39,8.4,8.38,8.39,187500.0,5.3584,5.3648,5.352,5.3584,187500.0
2013-07-15 14:50:00,8.38,8.4,8.38,8.39,58900.0,5.352,5.3648,5.352,5.3584,58900.0
2013-07-15 14:55:00,8.39,8.4,8.39,8.39,19900.0,5.3584,5.3648,5.3584,5.3584,19900.0
2013-07-15 15:00:00,8.39,8.4,8.38,8.39,82800.0,5.3584,5.3648,5.352,5.3584,82800.0
2013-07-15 15:05:00,8.39,8.4,8.38,8.38,140800.0,5.3584,5.3648,5.352,5.352,140800.0
2013-07-15 15:10:00,8.38,8.39,8.37,8.38,214200.0,5.352,5.3584,5.3456,5.352,214200.0
2013-07-15 15:15:00,8.38,8.39,8.38,8.38,107000.0,5.352,5.3584,5.352,5.352,107000.0
2013-07-15 15:20:00,8.38,8.39,8.38,8.38,48600.0,5.352,5.3584,5.352,5.352,48600.0
2013-07-15 15:25:00,8.38,8.39,8.38,8.38,31100.0,5.352,5.3584,5.352,5.352,31100.0
2013-07-15 15:30:00,8.38,8.39,8.37,8.38,91900.0,5.352,5.3584,5.3456,5.352,91900.0
2013-07-15 15:35:00,8.37,8.38,8.37,8.38,41100.0,5.3456,5.352,5.3456,5.352,41100.0
2013-07-15 15:40:00,8.37,8.38,8.36,8.36,63400.0,5.3456,5.352,5.3392,5.3392,63400.0
2013-07-15 15:45:00,8.37,8.37,8.36,8.37,70800.0,5.3456,5.3456,5.3392,5.3456,70800.0
2013-07-15 15:50:00,8.37,8.37,8.36,8.36,294200.0,5.3456,5.3456,5.3392,5.3392,294200.0
2013-07-15 15:55:00,8.37,8.37,8.36,8.37,415700.0,5.3456,5.3456,5.3392,5.3456,415700.0
2013-07-16 09:30:00,8.38,8.41,8.35,8.38,264000.0,5.352,5.3711,5.3328,5.352,264000.0
2013-07-16 09:35:00,8.38,8.39,8.36,8.37,109600.0,5.352,5.3584,5.3392,5.3456,109600.0
2013-07-16 09:40:00,8.37,8.38,8.37,8.37,79200.0,5.3456,5.352,5.3456,5.3456,79200.0
2013-07-16 09:45:00,8.38,8.39,8.37,8.38,45000.0,5.352,5.3584,5.3456,5.352,45000.0
2013-07-16 09:50:00,8.38,8.38,8.37,8.38,67800.0,5.352,5.352,5.3456,5.352,67800.0
2013-07-16 09:55:00,8.38,8.38,8.33,8.33,159200.0,5.352,5.352,5.32,5.32,159200.0
2013-07-16 10:00:00,8.34,8.35,8.33,8.34,106200.0,5.3264,5.3328,5.32,5.3264,106200.0
2013-07-16 10:05:00,8.34,8.35,8.33,8.35,29300.0,5.3264,5.3328,5.32,5.3328,29300.0
2013-07-16 10:10:00,8.35,8.35,8.32,8.33,89100.0,5.3328,5.3328,5.3137,5.32,89100.0
2013-07-16 10:15:00,8.33,8.33,8.31,8.32,110600.0,5.32,5.32,5.3073,5.3137,110600.0
2013-07-16 10:20:00,8.32,8.32,8.3,8.3,143000.0,5.3137,5.3137,5.3009,5.3009,143000.0
2013-07-16 10:25:00,8.31,8.31,8.29,8.3,189700.0,5.3073,5.3073,5.2945,5.3009,189700.0
2013-07-16 10:30:00,8.3,8.3,8.27,8.28,360900.0,5.3009,5.3009,5.2817,5.2881,360900.0
2013-07-16 10:35:00,8.29,8.29,8.28,8.28,49300.0,5.2945,5.2945,5.2881,5.2881,49300.0
2013-07-16 10:40:00,8.29,8.29,8.28,8.28,36400.0,5.2945,5.2945,5.2881,5.2881,36400.0
2013-07-16 10:45:00,8.29,8.3,8.27,8.28,423600.0,5.2945,5.3009,5.2817,5.2881,423600.0
2013-07-16 10:50:00,8.28,8.28,8.25,8.25,131600.0,5.2881,5.2881,5.269,5.269,131600.0
2013-07-16 10:55:00,8.25,8.26,8.25,8.26,64600.0,5.269,5.2753,5.269,5.2753,64600.0
2013-07-16 11:00:00,8.26,8.26,8.25,8.26,16600.0,5.2753,5.2753,5.269,5.2753,16600.0
2013-07-16 11:05:00,8.25,8.26,8.25,8.26,45000.0,5.269,5.2753,5.269,5.2753,45000.0
2013-07-16 11:10:00,8.25,8.26,8.24,8.24,121200.0,5.269,5.2753,5.2626,5.2626,121200.0
2013-07-16 11:15:00,8.25,8.25,8.23,8.24,97500.0,5.269,5.269,5.2562,5.2626,97500.0
2013-07-16 11:20:00,8.23,8.24,8.21,8.21,76700.0,5.2562,5.2626,5.2434,5.2434,76700.0
2013-07-16 11:25:00,8.21,8.22,8.19,8.19,218000.0,5.2434,5.2498,5.2306,5.2306,218000.0
2013-07-16 11:30:00,8.19,8.2,8.17,8.17,172400.0,5.2306,5.237,5.2179,5.2179,172400.0
2013-07-16 11:35:00,8.17,8.2,8.17,8.2,422900.0,5.2179,5.237,5.2179,5.237,422900.0
2013-07-16 11:40:00,8.2,8.21,8.19,8.21,266200.0,5.237,5.2434,5.2306,5.2434,266200.0
2013-07-16 11:45:00,8.21,8.21,8.2,8.21,48700.0,5.2434,5.2434,5.237,5.2434,48700.0
2013-07-16 11:50:00,8.21,8.24,8.2,8.23,193200.0,5.2434,5.2626,5.237,5.2562,193200.0
2013-07-16 11:55:00,8.24,8.25,8.23,8.25,61900.0,5.2626,5.269,5.2562,5.269,61900.0
2013-07-16 12:00:00,8.25,8.25,8.24,8.25,44100.0,5.269,5.269,5.2626,5.269,44100.0
2013-07-16 12:05:00,8.25,8.26,8.24,8.26,89600.0,5.269,5.2753,5.2626,5.2753,89600.0
2013-07-16 12:10:00,8.26,8.27,8.25,8.26,892900.0,5.2753,5.2817,5.269,5.2753,892900.0
2013-07-16 12:15:00,8.26,8.26,8.25,8.26,26100.0,5.2753,5.2753,5.269,5.2753,26100.0
2013-07-16 12:20:00,8.26,8.26,8.25,8.26,31000.0,5.2753,5.2753,5.269,5.2753,31000.0
2013-07-16 12:25:00,8.26,8.27,8.25,8.27,269600.0,5.2753,5.2817,5.269,5.2817,269600.0
2013-07-16 12:30:00,8.27,8.27,8.25,8.26,69400.0,5.2817,5.2817,5.269,5.2753,69400.0
2013-07-16 12:35:00,8.26,8.27,8.25,8.27,75300.0,5.2753,5.2817,5.269,5.2817,75300.0
2013-07-16 12:40:00,8.27,8.27,8.26,8.26,47300.0,5.2817,5.2817,5.2753,5.2753,47300.0
2013-07-16 12:45:00,8.27,8.27,8.25,8.25,71200.0,5.2817,5.2817,5.269,5.269,71200.0
2013-07-16 12:50:00,8.25,8.26,8.24,8.25,95400.0,5.269,5.2753,5.2626,5.269,95400.0
2013-07-16 12:55:00,8.24,8.25,8.24,8.24,23100.0,5.2626,5.269,5.2626,5.2626,23100.0
2013-07-16 13:00:00,8.24,8.25,8.24,8.24,44200.0,5.2626,5.269,5.2626,5.2626,44200.0
2013-07-16 13:05:00,8.24,8.25,8.24,8.25,41400.0,5.2626,5.269,5.2626,5.269,41400.0
2013-07-16 13:10:00,8.25,8.25,8.23,8.23,143800.0,5.269,5.269,5.2562,5.2562,143800.0
2013-07-16 13:15:00,8.23,8.25,8.23,8.25,79300.0,5.2562,5.269,5.2562,5.269,79300.0
2013-07-16 13:20:00,8.25,8.25,8.24,8.24,38700.0,5.269,5.269,5.2626,5.2626,38700.0
2013-07-16 13:25:00,8.24,8.25,8.23,8.23,78800.0,5.2626,5.269,5.2562,5.2562,78800.0
2013-07-16 13:30:00,8.24,8.25,8.23,8.25,76900.0,5.2626,5.269,5.2562,5.269,76900.0
2013-07-16 13:35:00,8.25,8.26,8.25,8.25,33200.0,5.269,5.2753,5.269,5.269,33200.0
2013-07-16 13:40:00,8.26,8.27,8.25,8.26,146100.0,5.2753,5.2817,5.269,5.2753,146100.0
2013-07-16 13:45:00,8.26,8.26,8.25,8.26,18000.0,5.2753,5.2753,5.269,5.2753,18000.0
2013-07-16 13:50:00,8.26,8.26,8.25,8.26,27100.0,5.2753,5.2753,5.269,5.2753,27100.0
2013-07-16 13:55:00,8.25,8.27,8.24,8.26,514300.0,5.269,5.2817,5.2626,5.2753,514300.0
2013-07-16 14:00:00,8.26,8.26,8.24,8.26,429400.0,5.2753,5.2753,5.2626,5.2753,429400.0
2013-07-16 14:05:00,8.25,8.26,8.25,8.25,24300.0,5.269,5.2753,5.269,5.269,24300.0
2013-07-16 14:10:00,8.25,8.28,8.25,8.27,314400.0,5.269,5.2881,5.269,5.2817,314400.0
2013-07-16 14:15:00,8.27,8.29,8.26,8.28,380200.0,5.2817,5.2945,5.2753,5.2881,380200.0
2013-07-16 14:20:00,8.28,8.29,8.27,8.27,111400.0,5.2881,5.2945,5.2817,5.2817,111400.0
2013-07-16 14:25:00,8.27,8.28,8.27,8.27,25500.0,5.2817,5.2881,5.2817,5.2817,25500.0
2013-07-16 14:30:00,8.27,8.28,8.27,8.28,35900.0,5.2817,5.2881,5.2817,5.2881,35900.0
2013-07-16 14:35:00,8.28,8.28,8.26,8.27,96800.0,5.2881,5.2881,5.2753,5.2817,96800.0
2013-07-16 14:40:00,8.27,8.27,8.26,8.27,52400.0,5.2817,5.2817,5.2753,5.2817,52400.0
2013-07-16 14:45:00,8.27,8.28,8.26,8.28,101400.0,5.2817,5.2881,5.2753,5.2881,101400.0
2013-07-16 14:50:00,8.28,8.28,8.27,8.27,53000.0,5.2881,5.2881,5.2817,5.2817,53000.0
2013-07-16 14:55:00,8.27,8.28,8.27,8.27,39600.0,5.2817,5.2881,5.2817,5.2817,39600.0
2013-07-16 15:00:00,8.27,8.28,8.25,8.25,162600.0,5.2817,5.2881,5.269,5.269,162600.0
2013-07-16 15:05:00,8.26,8.26,8.25,8.25,62600.0,5.2753,5.2753,5.269,5.269,62600.0
2013-07-16 15:10:00,8.25,8.26,8.25,8.25,84700.0,5.269,5.2753,5.269,5.269,84700.0
2013-07-16 15:15:00,8.25,8.25,8.23,8.24,119200.0,5.269,5.269,5.2562,5.2626,119200.0
2013-07-16 15:20:00,8.24,8.26,8.23,8.25,166600.0,5.2626,5.2753,5.2562,5.269,166600.0
2013-07-16 15:25:00,8.25,8.26,8.25,8.25,61500.0,5.269,5.2753,5.269,5.269,61500.0
2013-07-16 15:30:00,8.26,8.26,8.24,8.24,85200.0,5.2753,5.2753,5.2626,5.2626,85200.0
2013-07-16 15:35:00,8.25,8.25,8.24,8.24,72200.0,5.269,5.269,5.2626,5.2626,72200.0
2013-07-16 15:40:00,8.24,8.26,8.23,8.26,259100.0,5.2626,5.2753,5.2562,5.2753,259100.0
2013-07-16 15:45:00,8.26,8.28,8.25,8.27,300900.0,5.2753,5.2881,5.269,5.2817,300900.0
2013-07-16 15:50:00,8.28,8.28,8.26,8.26,236000.0,5.2881,5.2881,5.2753,5.2753,236000.0
2013-07-16 15:55:00,8.27,8.27,8.25,8.26,447000.0,5.2817,5.2817,5.269,5.2753,447000.0
2013-07-17 09:30:00,8.31,8.31,8.26,8.29,366600.0,5.3073,5.3073,5.2753,5.2945,366600.0
2013-07-17 09:35:00,8.29,8.3,8.27,8.29,86100.0,5.2945,5.3009,5.2817,5.2945,86100.0
2013-07-17 09:40:00,8.29,8.3,8.28,8.29,71500.0,5.2945,5.3009,5.2881,5.2945,71500.0
2013-07-17 09:45:00,8.29,8.3,8.28,8.29,110900.0,5.2945,5.3009,5.2881,5.2945,110900.0
2013-07-17 09:50:00,8.29,8.3,8.28,8.29,61500.0,5.2945,5.3009,5.2881,5.2945,61500.0
2013-07-17 09:55:00,8.29,8.31,8.28,8.29,359600.0,5.2945,5.3073,5.2881,5.2945,359600.0
2013-07-17 10:00:00,8.3,8.32,8.3,8.32,73300.0,5.3009,5.3137,5.3009,5.3137,73300.0
2013-07-17 10:05:00,8.32,8.32,8.31,8.31,58700.0,5.3137,5.3137,5.3073,5.3073,58700.0
2013-07-17 10:10:00,8.32,8.35,8.31,8.34,254700.0,5.3137,5.3328,5.3073,5.3264,254700.0
2013-07-17 10:15:00,8.33,8.35,8.33,8.35,66600.0,5.32,5.3328,5.32,5.3328,66600.0
2013-07-17 10:20:00,8.35,8.35,8.33,8.34,51400.0,5.3328,5.3328,5.32,5.3264,51400.0
2013-07-17 10:25:00,8.34,8.34,8.33,8.33,28900.0,5.3264,5.3264,5.32,5.32,28900.0
2013-07-17 10:30:00,8.33,8.34,8.3,8.32,416300.0,5.32,5.3264,5.3009,5.3137,416300.0
2013-07-17 10:35:00,8.32,8.32,8.31,8.31,61100.0,5.3137,5.3137,5.3073,5.3073,61100.0
2013-07-17 10:40:00,8.32,8.32,8.28,8.29,226100.0,5.3137,5.3137,5.2881,5.2945,226100.0
2013-07-17 10:45:00,8.29,8.3,8.27,8.28,250400.0,5.2945,5.3009,5.2817,5.2881,250400.0
2013-07-17 10:50:00,8.28,8.29,8.27,8.29,54300.0,5.2881,5.2945,5.2817,5.2945,54300.0
2013-07-17 10:55:00,8.29,8.29,8.28,8.29,51100.0,5.2945,5.2945,5.2881,5.2945,51100.0
2013-07-17 11:00:00,8.3,8.3,8.29,8.29,16000.0,5.3009,5.3009,5.2945,5.2945,16000.0
2013-07-17 11:05:00,8.29,8.3,8.29,8.3,23900.0,5.2945,5.3009,5.2945,5.3009,23900.0
2013-07-17 11:10:00,8.3,8.3,8.29,8.29,28100.0,5.3009,5.3009,5.2945,5.2945,28100.0
2013-07-17 11:15:00,8.29,8.31,8.29,8.31,92700.0,5.2945,5.3073,5.2945,5.3073,92700.0
2013-07-17 11:20:00,8.31,8.31,8.3,8.3,16900.0,5.3073,5.3073,5.3009,5.3009,16900.0
2013-07-17 11:25:00,8.3,8.31,8.3,8.3,16600.0,5.3009,5.3073,5.3009,5.3009,16600.0
2013-07-17 11:30:00,8.3,8.31,8.3,8.31,16200.0,5.3009,5.3073,5.3009,5.3073,16200.0
2013-07-17 11:35:00,8.3,8.31,8.28,8.29,202800.0,5.3009,5.3073,5.2881,5.2945,202800.0
2013-07-17 11:40:00,8.3,8.3,8.29,8.29,6700.0,5.3009,5.3009,5.2945,5.2945,6700.0
2013-07-17 11:45:00,8.3,8.3,8.29,8.3,14200.0,5.3009,5.3009,5.2945,5.3009,14200.0
2013-07-17 11:50:00,8.29,8.3,8.27,8.28,345000.0,5.2945,5.3009,5.2817,5.2881,345000.0
2013-07-17 11:55:00,8.28,8.29,8.27,8.27,201300.0,5.2881,5.2945,5.2817,5.2817,201300.0
2013-07-17 12:00:00,8.28,8.28,8.26,8.26,94000.0,5.2881,5.2881,5.2753,5.2753,94000.0
2013-07-17 12:05:00,8.26,8.27,8.26,8.26,152900.0,5.2753,5.2817,5.2753,5.2753,152900.0
2013-07-17 12:10:00,8.26,8.27,8.26,8.27,8000.0,5.2753,5.2817,5.2753,5.2817,8000.0
2013-07-17 12:15:00,8.26,8.27,8.26,8.27,108300.0,5.2753,5.2817,5.2753,5.2817,108300.0
2013-07-17 12:20:00,8.27,8.27,8.26,8.26,112400.0,5.2817,5.2817,5.2753,5.2753,112400.0
2013-07-17 12:25:00,8.26,8.27,8.26,8.27,11400.0,5.2753,5.2817,5.2753,5.2817,11400.0
2013-07-17 12:30:00,8.27,8.27,8.26,8.27,22800.0,5.2817,5.2817,5.2753,5.2817,22800.0
2013-07-17 12:35:00,8.26,8.27,8.26,8.27,23600.0,5.2753,5.2817,5.2753,5.2817,23600.0
2013-07-17 12:40:00,8.27,8.28,8.26,8.28,56300.0,5.2817,5.2881,5.2753,5.2881,56300.0
2013-07-17 12:45:00,8.28,8.29,8.27,8.29,60500.0,5.2881,5.2945,5.2817,5.2945,60500.0
2013-07-17 12:50:00,8.29,8.29,8.28,8.29,8600.0,5.2945,5.2945,5.2881,5.2945,8600.0
2013-07-17 12:55:00,8.29,8.29,8.28,8.29,18000.0,5.2945,5.2945,5.2881,5.2945,18000.0
2013-07-17 13:00:00,8.29,8.31,8.28,8.31,86000.0,5.2945,5.3073,5.2881,5.3073,86000.0
2013-07-17 13:05:00,8.31,8.31,8.3,8.3,20200.0,5.3073,5.3073,5.3009,5.3009,20200.0
2013-07-17 13:10:00,8.3,8.31,8.3,8.3,5200.0,5.3009,5.3073,5.3009,5.3009,5200.0
2013-07-17 13:15:00,8.3,8.31,8.3,8.31,20100.0,5.3009,5.3073,5.3009,5.3073,20100.0
2013-07-17 13:20:00,8.31,8.31,8.3,8.31,31500.0,5.3073,5.3073,5.3009,5.3073,31500.0
2013-07-17 13:25:00,8.3,8.31,8.3,8.31,49000.0,5.3009,5.3073,5.3009,5.3073,49000.0
2013-07-17 13:30:00,8.31,8.31,8.3,8.3,33100.0,5.3073,5.3073,5.3009,5.3009,33100.0
2013-07-17 13:35:00,8.3,8.31,8.3,8.3,14000.0,5.3009,5.3073,5.3009,5.3009,14000.0
2013-07-17 13:40:00,8.3,8.31,8.3,8.3,14800.0,5.3009,5.3073,5.3009,5.3009,14800.0
2013-07-17 13:45:00,8.3,8.31,8.3,8.31,22400.0,5.3009,5.3073,5.3009,5.3073,22400.0
2013-07-17 13:50:00,8.3,8.31,8.3,8.31,24300.0,5.3009,5.3073,5.3009,5.3073,24300.0
2013-07-17 13:55:00,8.31,8.32,8.3,8.32,44500.0,5.3073,5.3137,5.3009,5.3137,44500.0
2013-07-17 14:00:00,8.32,8.33,8.31,8.32,55900.0,5.3137,5.32,5.3073,5.3137,55900.0
2013-07-17 14:05:00,8.33,8.33,8.31,8.32,124200.0,5.32,5.32,5.3073,5.3137,124200.0
2013-07-17 14:10:00,8.32,8.32,8.31,8.31,8800.0,5.3137,5.3137,5.3073,5.3073,8800.0
2013-07-17 14:15:00,8.31,8.32,8.3,8.3,157600.0,5.3073,5.3137,5.3009,5.3009,157600.0
2013-07-17 14:20:00,8.3,8.32,8.3,8.3,166800.0,5.3009,5.3137,5.3009,5.3009,166800.0
2013-07-17 14:25:00,8.3,8.31,8.3,8.3,42200.0,5.3009,5.3073,5.3009,5.3009,42200.0
2013-07-17 14:30:00,8.3,8.31,8.29,8.3,150100.0,5.3009,5.3073,5.2945,5.3009,150100.0
2013-07-17 14:35:00,8.3,8.31,8.3,8.3,28400.0,5.3009,5.3073,5.3009,5.3009,28400.0
2013-07-17 14:40:00,8.3,8.31,8.3,8.3,14500.0,5.3009,5.3073,5.3009,5.3009,14500.0
2013-07-17 14:45:00,8.3,8.31,8.3,8.3,31200.0,5.3009,5.3073,5.3009,5.3009,31200.0
2013-07-17 14:50:00,8.3,8.31,8.28,8.29,320600.0,5.3009,5.3073,5.2881,5.2945,320600.0
2013-07-17 14:55:00,8.29,8.3,8.29,8.29,46700.0,5.2945,5.3009,5.2945,5.2945,46700.0
2013-07-17 15:00:00,8.29,8.3,8.29,8.29,17400.0,5.2945,5.3009,5.2945,5.2945,17400.0
2013-07-17 15:05:00,8.29,8.3,8.29,8.29,22600.0,5.2945,5.3009,5.2945,5.2945,22600.0
2013-07-17 15:10:00,8.29,8.3,8.29,8.29,24100.0,5.2945,5.3009,5.2945,5.2945,24100.0
2013-07-17 15:15:00,8.29,8.3,8.28,8.29,95900.0,5.2945,5.3009,5.2881,5.2945,95900.0
2013-07-17 15:20:00,8.29,8.3,8.28,8.29,97200.0,5.2945,5.3009,5.2881,5.2945,97200.0
2013-07-17 15:25:00,8.28,8.29,8.28,8.29,28200.0,5.2881,5.2945,5.2881,5.2945,28200.0
2013-07-17 15:30:00,8.29,8.29,8.28,8.28,38600.0,5.2945,5.2945,5.2881,5.2881,38600.0
2013-07-17 15:35:00,8.28,8.29,8.28,8.29,103700.0,5.2881,5.2945,5.2881,5.2945,103700.0
2013-07-17 15:40:00,8.29,8.29,8.28,8.28,126900.0,5.2945,5.2945,5.2881,5.2881,126900.0
2013-07-17 15:45:00,8.29,8.29,8.28,8.28,124800.0,5.2945,5.2945,5.2881,5.2881,124800.0
2013-07-17 15:50:00,8.29,8.29,8.27,8.27,415100.0,5.2945,5.2945,5.2817,5.2817,415100.0
2013-07-17 15:55:00,8.27,8.28,8.25,8.25,713700.0,5.2817,5.2881,5.269,5.269,713700.0
2013-07-18 09:30:00,8.17,8.19,8.12,8.14,914500.0,5.2179,5.2306,5.1859,5.1987,914500.0
2013-07-18 09:35:00,8.14,8.17,8.13,8.14,446300.0,5.1987,5.2179,5.1923,5.1987,446300.0
2013-07-18 09:40:00,8.15,8.31,8.14,8.3,887900.0,5.2051,5.3073,5.1987,5.3009,887900.0
2013-07-18 09:45:00,8.29,8.34,8.28,8.31,472400.0,5.2945,5.3264,5.2881,5.3073,472400.0
2013-07-18 09:50:00,8.31,8.35,8.31,8.34,205400.0,5.3073,5.3328,5.3073,5.3264,205400.0
2013-07-18 09:55:00,8.34,8.35,8.33,8.35,181700.0,5.3264,5.3328,5.32,5.3328,181700.0
2013-07-18 10:00:00,8.35,8.37,8.35,8.37,309400.0,5.3328,5.3456,5.3328,5.3456,309400.0
2013-07-18 10:05:00,8.37,8.42,8.37,8.39,468400.0,5.3456,5.3775,5.3456,5.3584,468400.0
2013-07-18 10:10:00,8.39,8.4,8.37,8.38,92200.0,5.3584,5.3648,5.3456,5.352,92200.0
2013-07-18 10:15:00,8.38,8.39,8.38,8.38,41300.0,5.352,5.3584,5.352,5.352,41300.0
2013-07-18 10:20:00,8.38,8.41,8.38,8.41,163300.0,5.352,5.3711,5.352,5.3711,163300.0
2013-07-18 10:25:00,8.4,8.42,8.4,8.41,379700.0,5.3648,5.3775,5.3648,5.3711,379700.0
2013-07-18 10:30:00,8.41,8.41,8.4,8.41,213000.0,5.3711,5.3711,5.3648,5.3711,213000.0
2013-07-18 10:35:00,8.41,8.41,8.4,8.41,216800.0,5.3711,5.3711,5.3648,5.3711,216800.0
2013-07-18 10:40:00,8.4,8.41,8.4,8.4,35300.0,5.3648,5.3711,5.3648,5.3648,35300.0
2013-07-18 10:45:00,8.4,8.42,8.39,8.41,739700.0,5.3648,5.3775,5.3584,5.3711,739700.0
2013-07-18 10:50:00,8.41,8.45,8.41,8.43,411300.0,5.3711,5.3967,5.3711,5.3839,411300.0
2013-07-18 10:55:00,8.43,8.49,8.42,8.47,422100.0,5.3839,5.4222,5.3775,5.4095,422100.0
2013-07-18 11:00:00,8.47,8.48,8.43,8.43,798700.0,5.4095,5.4158,5.3839,5.3839,798700.0
2013-07-18 11:05:00,8.43,8.44,8.39,8.39,293900.0,5.3839,5.3903,5.3584,5.3584,293900.0
2013-07-18 11:10:00,8.4,8.42,8.39,8.42,336300.0,5.3648,5.3775,5.3584,5.3775,336300.0
2013-07-18 11:15:00,8.41,8.42,8.4,8.41,214700.0,5.3711,5.3775,5.3648,5.3711,214700.0
2013-07-18 11:20:00,8.4,8.41,8.4,8.41,147600.0,5.3648,5.3711,5.3648,5.3711,147600.0
2013-07-18 11:25:00,8.4,8.42,8.4,8.42,1124400.0,5.3648,5.3775,5.3648,5.3775,1124400.0
2013-07-18 11:30:00,8.42,8.42,8.4,8.42,212700.0,5.3775,5.3775,5.3648,5.3775,212700.0
2013-07-18 11:35:00,8.42,8.42,8.4,8.4,184900.0,5.3775,5.3775,5.3648,5.3648,184900.0
2013-07-18 11:40:00,8.4,8.41,8.39,8.4,378300.0,5.3648,5.3711,5.3584,5.3648,378300.0
2013-07-18 11:45:00,8.4,8.41,8.35,8.36,366700.0,5.3648,5.3711,5.3328,5.3392,366700.0
2013-07-18 11:50:00,8.35,8.38,8.35,8.35,190300.0,5.3328,5.352,5.3328,5.3328,190300.0
2013-07-18 11:55:00,8.35,8.36,8.35,8.35,46900.0,5.3328,5.3392,5.3328,5.3328,46900.0
2013-07-18 12:00:00,8.36,8.36,8.34,8.34,122600.0,5.3392,5.3392,5.3264,5.3264,122600.0
2013-07-18 12:05:00,8.34,8.38,8.34,8.37,248300.0,5.3264,5.352,5.3264,5.3456,248300.0
2013-07-18 12:10:00,8.37,8.38,8.37,8.38,55200.0,5.3456,5.352,5.3456,5.352,55200.0
2013-07-18 12:15:00,8.38,8.38,8.36,8.36,97300.0,5.352,5.352,5.3392,5.3392,97300.0
2013-07-18 12:20:00,8.37,8.37,8.36,8.37,30000.0,5.3456,5.3456,5.3392,5.3456,30000.0
2013-07-18 12:25:00,8.37,8.37,8.35,8.36,129600.0,5.3456,5.3456,5.3328,5.3392,129600.0
2013-07-18 12:30:00,8.36,8.37,8.35,8.37,97900.0,5.3392,5.3456,5.3328,5.3456,97900.0
2013-07-18 12:35:00,8.36,8.38,8.36,8.37,57000.0,5.3392,5.352,5.3392,5.3456,57000.0
2013-07-18 12:40:00,8.38,8.38,8.37,8.38,26100.0,5.352,5.352,5.3456,5.352,26100.0
2013-07-18 12:45:00,8.38,8.38,8.37,8.38,28300.0,5.352,5.352,5.3456,5.352,28300.0
2013-07-18 12:50:00,8.37,8.38,8.37,8.37,49000.0,5.3456,5.352,5.3456,5.3456,49000.0
2013-07-18 12:55:00,8.37,8.38,8.36,8.36,132800.0,5.3456,5.352,5.3392,5.3392,132800.0
2013-07-18 13:00:00,8.36,8.37,8.36,8.36,116400.0,5.3392,5.3456,5.3392,5.3392,116400.0
2013-07-18 13:05:00,8.36,8.37,8.36,8.36,77700.0,5.3392,5.3456,5.3392,5.3392,77700.0
2013-07-18 13:10:00,8.36,8.37,8.35,8.36,104900.0,5.3392,5.3456,5.3328,5.3392,104900.0
2013-07-18 13:15:00,8.36,8.36,8.34,8.35,96300.0,5.3392,5.3392,5.3264,5.3328,96300.0
2013-07-18 13:20:00,8.34,8.35,8.34,8.34,49300.0,5.3264,5.3328,5.3264,5.3264,49300.0
2013-07-18 13:25:00,8.35,8.37,8.35,8.37,136000.0,5.3328,5.3456,5.3328,5.3456,136000.0
2013-07-18 13:30:00,8.36,8.37,8.36,8.37,9100.0,5.3392,5.3456,5.3392,5.3456,9100.0
2013-07-18 13:35:00,8.36,8.37,8.36,8.37,29800.0,5.3392,5.3456,5.3392,5.3456,29800.0
2013-07-18 13:40:00,8.36,8.37,8.36,8.37,16100.0,5.3392,5.3456,5.3392,5.3456,16100.0
2013-07-18 13:45:00,8.37,8.37,8.36,8.36,21800.0,5.3456,5.3456,5.3392,5.3392,21800.0
2013-07-18 13:50:00,8.37,8.37,8.36,8.36,53900.0,5.3456,5.3456,5.3392,5.3392,53900.0
2013-07-18 13:55:00,8.37,8.38,8.36,8.37,90800.0,5.3456,5.352,5.3392,5.3456,90800.0
2013-07-18 14:00:00,8.38,8.38,8.37,8.38,9400.0,5.352,5.352,5.3456,5.352,9400.0
2013-07-18 14:05:00,8.38,8.38,8.37,8.38,61500.0,5.352,5.352,5.3456,5.352,61500.0
2013-07-18 14:10:00,8.37,8.39,8.37,8.39,166700.0,5.3456,5.3584,5.3456,5.3584,166700.0
2013-07-18 14:15:00,8.39,8.4,8.39,8.39,28300.0,5.3584,5.3648,5.3584,5.3584,28300.0
2013-07-18 14:20:00,8.39,8.4,8.39,8.4,41200.0,5.3584,5.3648,5.3584,5.3648,41200.0
2013-07-18 14:25:00,8.39,8.4,8.39,8.4,22400.0,5.3584,5.3648,5.3584,5.3648,22400.0
2013-07-18 14:30:00,8.4,8.4,8.39,8.39,46700.0,5.3648,5.3648,5.3584,5.3584,46700.0
2013-07-18 14:35:00,8.39,8.4,8.39,8.39,50700.0,5.3584,5.3648,5.3584,5.3584,50700.0
2013-07-18 14:40:00,8.39,8.4,8.39,8.39,36900.0,5.3584,5.3648,5.3584,5.3584,36900.0
2013-07-18 14:45:00,8.39,8.4,8.39,8.4,49600.0,5.3584,5.3648,5.3584,5.3648,49600.0
2013-07-18 14:50:00,8.39,8.4,8.39,8.39,58000.0,5.3584,5.3648,5.3584,5.3584,58000.0
2013-07-18 14:55:00,8.39,8.4,8.38,8.38,312000.0,5.3584,5.3648,5.352,5.352,312000.0
2013-07-18 15:00:00,8.38,8.39,8.36,8.36,239300.0,5.352,5.3584,5.3392,5.3392,239300.0
2013-07-18 15:05:00,8.36,8.37,8.36,8.36,37800.0,5.3392,5.3456,5.3392,5.3392,37800.0
2013-07-18 15:10:00,8.36,8.38,8.36,8.37,130200.0,5.3392,5.352,5.3392,5.3456,130200.0
2013-07-18 15:15:00,8.38,8.38,8.37,8.38,40900.0,5.352,5.352,5.3456,5.352,40900.0
2013-07-18 15:20:00,8.38,8.38,8.37,8.37,62200.0,5.352,5.352,5.3456,5.3456,62200.0
2013-07-18 15:25:00,8.38,8.38,8.37,8.38,79600.0,5.352,5.352,5.3456,5.352,79600.0
2013-07-18 15:30:00,8.38,8.38,8.37,8.38,154100.0,5.352,5.352,5.3456,5.352,154100.0
2013-07-18 15:35:00,8.38,8.39,8.37,8.38,188900.0,5.352,5.3584,5.3456,5.352,188900.0
2013-07-18 15:40:00,8.38,8.39,8.38,8.38,108800.0,5.352,5.3584,5.352,5.352,108800.0
2013-07-18 15:45:00,8.38,8.39,8.38,8.38,143200.0,5.352,5.3584,5.352,5.352,143200.0
2013-07-18 15:50:00,8.38,8.39,8.37,8.37,543700.0,5.352,5.3584,5.3456,5.3456,543700.0
2013-07-18 15:55:00,8.38,8.4,8.37,8.39,521300.0,5.352,5.3648,5.3456,5.3584,521300.0
2013-07-19 09:30:00,8.37,8.42,8.35,8.4,1000300.0,5.3456,5.3775,5.3328,5.3648,1000300.0
2013-07-19 09:35:00,8.39,8.4,8.32,8.34,402200.0,5.3584,5.3648,5.3137,5.3264,402200.0
2013-07-19 09:40:00,8.33,8.37,8.32,8.37,78700.0,5.32,5.3456,5.3137,5.3456,78700.0
2013-07-19 09:45:00,8.37,8.39,8.36,8.37,152200.0,5.3456,5.3584,5.3392,5.3456,152200.0
2013-07-19 09:50:00,8.36,8.37,8.35,8.36,60400.0,5.3392,5.3456,5.3328,5.3392,60400.0
2013-07-19 09:55:00,8.35,8.36,8.35,8.35,57900.0,5.3328,5.3392,5.3328,5.3328,57900.0
2013-07-19 10:00:00,8.35,8.39,8.35,8.39,180200.0,5.3328,5.3584,5.3328,5.3584,180200.0
2013-07-19 10:05:00,8.39,8.39,8.37,8.37,95000.0,5.3584,5.3584,5.3456,5.3456,95000.0
2013-07-19 10:10:00,8.38,8.38,8.37,8.38,36200.0,5.352,5.352,5.3456,5.352,36200.0
2013-07-19 10:15:00,8.37,8.38,8.36,8.36,363500.0,5.3456,5.352,5.3392,5.3392,363500.0
2013-07-19 10:20:00,8.37,8.37,8.35,8.36,242700.0,5.3456,5.3456,5.3328,5.3392,242700.0
2013-07-19 10:25:00,8.36,8.36,8.35,8.36,35300.0,5.3392,5.3392,5.3328,5.3392,35300.0
2013-07-19 10:30:00,8.35,8.37,8.35,8.37,101900.0,5.3328,5.3456,5.3328,5.3456,101900.0
2013-07-19 10:35:00,8.37,8.37,8.36,8.37,95200.0,5.3456,5.3456,5.3392,5.3456,95200.0
2013-07-19 10:40:00,8.37,8.37,8.36,8.37,21600.0,5.3456,5.3456,5.3392,5.3456,21600.0
2013-07-19 10:45:00,8.37,8.37,8.36,8.36,18100.0,5.3456,5.3456,5.3392,5.3392,18100.0
2013-07-19 10:50:00,8.37,8.37,8.36,8.37,29800.0,5.3456,5.3456,5.3392,5.3456,29800.0
2013-07-19 10:55:00,8.37,8.37,8.35,8.36,106400.0,5.3456,5.3456,5.3328,5.3392,106400.0
2013-07-19 11:00:00,8.35,8.36,8.35,8.36,31100.0,5.3328,5.3392,5.3328,5.3392,31100.0
2013-07-19 11:05:00,8.36,8.36,8.35,8.36,35000.0,5.3392,5.3392,5.3328,5.3392,35000.0
2013-07-19 11:10:00,8.36,8.36,8.35,8.36,85000.0,5.3392,5.3392,5.3328,5.3392,85000.0
2013-07-19 11:15:00,8.36,8.36,8.33,8.34,151400.0,5.3392,5.3392,5.32,5.3264,151400.0
2013-07-19 11:20:00,8.34,8.34,8.33,8.34,37100.0,5.3264,5.3264,5.32,5.3264,37100.0
2013-07-19 11:25:00,8.34,8.35,8.33,8.35,146400.0,5.3264,5.3328,5.32,5.3328,146400.0
2013-07-19 11:30:00,8.35,8.35,8.34,8.35,13300.0,5.3328,5.3328,5.3264,5.3328,13300.0
2013-07-19 11:35:00,8.34,8.35,8.33,8.34,119700.0,5.3264,5.3328,5.32,5.3264,119700.0
2013-07-19 11:40:00,8.34,8.34,8.33,8.34,19900.0,5.3264,5.3264,5.32,5.3264,19900.0
2013-07-19 11:45:00,8.34,8.34,8.33,8.34,38900.0,5.3264,5.3264,5.32,5.3264,38900.0
2013-07-19 11:50:00,8.34,8.34,8.33,8.34,40400.0,5.3264,5.3264,5.32,5.3264,40400.0
2013-07-19 11:55:00,8.33,8.34,8.33,8.34,22000.0,5.32,5.3264,5.32,5.3264,22000.0
2013-07-19 12:00:00,8.34,8.34,8.33,8.34,27700.0,5.3264,5.3264,5.32,5.3264,27700.0
2013-07-19 12:05:00,8.34,8.34,8.33,8.34,44700.0,5.3264,5.3264,5.32,5.3264,44700.0
2013-07-19 12:10:00,8.34,8.34,8.33,8.33,37500.0,5.3264,5.3264,5.32,5.32,37500.0
2013-07-19 12:15:00,8.34,8.34,8.32,8.33,74000.0,5.3264,5.3264,5.3137,5.32,74000.0
2013-07-19 12:20:00,8.32,8.33,8.32,8.33,50400.0,5.3137,5.32,5.3137,5.32,50400.0
2013-07-19 12:25:00,8.33,8.33,8.32,8.33,40000.0,5.32,5.32,5.3137,5.32,40000.0
2013-07-19 12:30:00,8.33,8.33,8.32,8.33,78000.0,5.32,5.32,5.3137,5.32,78000.0
2013-07-19 12:35:00,8.33,8.33,8.32,8.33,55800.0,5.32,5.32,5.3137,5.32,55800.0
2013-07-19 12:40:00,8.33,8.34,8.33,8.33,135200.0,5.32,5.3264,5.32,5.32,135200.0
2013-07-19 12:45:00,8.34,8.35,8.34,8.35,134600.0,5.3264,5.3328,5.3264,5.3328,134600.0
2013-07-19 12:50:00,8.35,8.35,8.34,8.35,96700.0,5.3328,5.3328,5.3264,5.3328,96700.0
2013-07-19 12:55:00,8.35,8.35,8.34,8.35,288000.0,5.3328,5.3328,5.3264,5.3328,288000.0
2013-07-19 13:00:00,8.35,8.35,8.34,8.34,63100.0,5.3328,5.3328,5.3264,5.3264,63100.0
2013-07-19 13:05:00,8.34,8.35,8.34,8.35,55400.0,5.3264,5.3328,5.3264,5.3328,55400.0
2013-07-19 13:10:00,8.35,8.35,8.34,8.35,52200.0,5.3328,5.3328,5.3264,5.3328,52200.0
2013-07-19 13:15:00,8.35,8.35,8.34,8.35,43200.0,5.3328,5.3328,5.3264,5.3328,43200.0
2013-07-19 13:20:00,8.35,8.36,8.34,8.36,103200.0,5.3328,5.3392,5.3264,5.3392,103200.0
2013-07-19 13:25:00,8.36,8.37,8.35,8.36,382100.0,5.3392,5.3456,5.3328,5.3392,382100.0
2013-07-19 13:30:00,8.36,8.38,8.35,8.38,90100.0,5.3392,5.352,5.3328,5.352,90100.0
2013-07-19 13:35:00,8.38,8.39,8.38,8.38,135800.0,5.352,5.3584,5.352,5.352,135800.0
2013-07-19 13:40:00,8.38,8.39,8.36,8.37,212500.0,5.352,5.3584,5.3392,5.3456,212500.0
2013-07-19 13:45:00,8.37,8.38,8.36,8.36,125400.0,5.3456,5.352,5.3392,5.3392,125400.0
2013-07-19 13:50:00,8.37,8.38,8.36,8.36,161900.0,5.3456,5.352,5.3392,5.3392,161900.0
2013-07-19 13:55:00,8.37,8.37,8.36,8.37,71900.0,5.3456,5.3456,5.3392,5.3456,71900.0
2013-07-19 14:00:00,8.37,8.37,8.36,8.36,65900.0,5.3456,5.3456,5.3392,5.3392,65900.0
2013-07-19 14:05:00,8.36,8.37,8.36,8.37,55200.0,5.3392,5.3456,5.3392,5.3456,55200.0
2013-07-19 14:10:00,8.37,8.39,8.37,8.39,111000.0,5.3456,5.3584,5.3456,5.3584,111000.0
2013-07-19 14:15:00,8.38,8.39,8.38,8.38,72600.0,5.352,5.3584,5.352,5.352,72600.0
2013-07-19 14:20:00,8.39,8.39,8.38,8.39,287200.0,5.3584,5.3584,5.352,5.3584,287200.0
2013-07-19 14:25:00,8.38,8.38,8.37,8.38,124500.0,5.352,5.352,5.3456,5.352,124500.0
2013-07-19 14:30:00,8.38,8.38,8.37,8.38,32800.0,5.352,5.352,5.3456,5.352,32800.0
2013-07-19 14:35:00,8.38,8.38,8.37,8.38,44600.0,5.352,5.352,5.3456,5.352,44600.0
2013-07-19 14:40:00,8.37,8.38,8.37,8.38,39300.0,5.3456,5.352,5.3456,5.352,39300.0
2013-07-19 14:45:00,8.38,8.38,8.37,8.38,30700.0,5.352,5.352,5.3456,5.352,30700.0
2013-07-19 14:50:00,8.38,8.38,8.37,8.37,38800.0,5.352,5.352,5.3456,5.3456,38800.0
2013-07-19 14:55:00,8.37,8.38,8.36,8.37,151300.0,5.3456,5.352,5.3392,5.3456,151300.0
2013-07-19 15:00:00,8.36,8.37,8.35,8.36,156800.0,5.3392,5.3456,5.3328,5.3392,156800.0
2013-07-19 15:05:00,8.36,8.37,8.36,8.37,78300.0,5.3392,5.3456,5.3392,5.3456,78300.0
2013-07-19 15:10:00,8.36,8.37,8.36,8.37,24500.0,5.3392,5.3456,5.3392,5.3456,24500.0
2013-07-19 15:15:00,8.36,8.37,8.36,8.37,56900.0,5.3392,5.3456,5.3392,5.3456,56900.0
2013-07-19 15:20:00,8.37,8.37,8.36,8.36,50700.0,5.3456,5.3456,5.3392,5.3392,50700.0
2013-07-19 15:25:00,8.37,8.37,8.36,8.37,69800.0,5.3456,5.3456,5.3392,5.3456,69800.0
2013-07-19 15:30:00,8.37,8.37,8.36,8.36,121400.0,5.3456,5.3456,5.3392,5.3392,121400.0
2013-07-19 15:35:00,8.37,8.37,8.35,8.36,92400.0,5.3456,5.3456,5.3328,5.3392,92400.0
2013-07-19 15:40:00,8.36,8.36,8.35,8.36,102000.0,5.3392,5.3392,5.3328,5.3392,102000.0
2013-07-19 15:45:00,8.36,8.37,8.36,8.37,203800.0,5.3392,5.3456,5.3392,5.3456,203800.0
2013-07-19 15:50:00,8.37,8.38,8.36,8.38,260900.0,5.3456,5.352,5.3392,5.352,260900.0
2013-07-19 15:55:00,8.38,8.38,8.37,8.38,461200.0,5.352,5.352,5.3456,5.352,461200.0
2013-07-22 09:30:00,8.44,8.44,8.39,8.43,479400.0,5.3903,5.3903,5.3584,5.3839,479400.0
2013-07-22 09:35:00,8.43,8.44,8.41,8.44,246300.0,5.3839,5.3903,5.3711,5.3903,246300.0
2013-07-22 09:40:00,8.43,8.44,8.43,8.44,99600.0,5.3839,5.3903,5.3839,5.3903,99600.0
2013-07-22 09:45:00,8.43,8.46,8.43,8.44,226600.0,5.3839,5.4031,5.3839,5.3903,226600.0
2013-07-22 09:50:00,8.44,8.47,8.44,8.45,112800.0,5.3903,5.4095,5.3903,5.3967,112800.0
2013-07-22 09:55:00,8.46,8.46,8.45,8.46,57300.0,5.4031,5.4031,5.3967,5.4031,57300.0
2013-07-22 10:00:00,8.45,8.46,8.43,8.43,204500.0,5.3967,5.4031,5.3839,5.3839,204500.0
2013-07-22 10:05:00,8.43,8.44,8.42,8.43,67900.0,5.3839,5.3903,5.3775,5.3839,67900.0
2013-07-22 10:10:00,8.43,8.45,8.42,8.45,93600.0,5.3839,5.3967,5.3775,5.3967,93600.0
2013-07-22 10:15:00,8.45,8.46,8.44,8.45,137400.0,5.3967,5.4031,5.3903,5.3967,137400.0
2013-07-22 10:20:00,8.45,8.46,8.45,8.46,60400.0,5.3967,5.4031,5.3967,5.4031,60400.0
2013-07-22 10:25:00,8.46,8.46,8.45,8.46,108800.0,5.4031,5.4031,5.3967,5.4031,108800.0
2013-07-22 10:30:00,8.46,8.46,8.45,8.46,86000.0,5.4031,5.4031,5.3967,5.4031,86000.0
2013-07-22 10:35:00,8.46,8.49,8.45,8.49,342900.0,5.4031,5.4222,5.3967,5.4222,342900.0
2013-07-22 10:40:00,8.49,8.5,8.48,8.49,251400.0,5.4222,5.4286,5.4158,5.4222,251400.0
2013-07-22 10:45:00,8.5,8.5,8.48,8.48,138200.0,5.4286,5.4286,5.4158,5.4158,138200.0
2013-07-22 10:50:00,8.48,8.49,8.46,8.48,320700.0,5.4158,5.4222,5.4031,5.4158,320700.0
2013-07-22 10:55:00,8.48,8.48,8.47,8.47,76500.0,5.4158,5.4158,5.4095,5.4095,76500.0
2013-07-22 11:00:00,8.48,8.49,8.47,8.49,44500.0,5.4158,5.4222,5.4095,5.4222,44500.0
2013-07-22 11:05:00,8.48,8.5,8.48,8.5,79000.0,5.4158,5.4286,5.4158,5.4286,79000.0
2013-07-22 11:10:00,8.5,8.5,8.49,8.49,64100.0,5.4286,5.4286,5.4222,5.4222,64100.0
2013-07-22 11:15:00,8.5,8.5,8.49,8.5,35300.0,5.4286,5.4286,5.4222,5.4286,35300.0
2013-07-22 11:20:00,8.5,8.5,8.48,8.49,91400.0,5.4286,5.4286,5.4158,5.4222,91400.0
2013-07-22 11:25:00,8.48,8.49,8.48,8.49,19300.0,5.4158,5.4222,5.4158,5.4222,19300.0
2013-07-22 11:30:00,8.48,8.49,8.48,8.49,37300.0,5.4158,5.4222,5.4158,5.4222,37300.0
2013-07-22 11:35:00,8.49,8.51,8.48,8.5,125300.0,5.4222,5.435,5.4158,5.4286,125300.0
2013-07-22 11:40:00,8.51,8.51,8.5,8.51,90100.0,5.435,5.435,5.4286,5.435,90100.0
2013-07-22 11:45:00,8.5,8.51,8.49,8.49,56200.0,5.4286,5.435,5.4222,5.4222,56200.0
2013-07-22 11:50:00,8.49,8.49,8.48,8.48,80600.0,5.4222,5.4222,5.4158,5.4158,80600.0
2013-07-22 11:55:00,8.48,8.49,8.47,8.48,33200.0,5.4158,5.4222,5.4095,5.4158,33200.0
2013-07-22 12:00:00,8.47,8.48,8.47,8.47,24000.0,5.4095,5.4158,5.4095,5.4095,24000.0
2013-07-22 12:05:00,8.47,8.48,8.47,8.47,23500.0,5.4095,5.4158,5.4095,5.4095,23500.0
2013-07-22 12:10:00,8.47,8.48,8.47,8.48,27500.0,5.4095,5.4158,5.4095,5.4158,27500.0
2013-07-22 12:15:00,8.47,8.49,8.47,8.49,153800.0,5.4095,5.4222,5.4095,5.4222,153800.0
2013-07-22 12:20:00,8.49,8.49,8.48,8.49,77100.0,5.4222,5.4222,5.4158,5.4222,77100.0
2013-07-22 12:25:00,8.49,8.49,8.48,8.49,27900.0,5.4222,5.4222,5.4158,5.4222,27900.0
2013-07-22 12:30:00,8.49,8.49,8.48,8.49,60400.0,5.4222,5.4222,5.4158,5.4222,60400.0
2013-07-22 12:35:00,8.49,8.49,8.48,8.49,29900.0,5.4222,5.4222,5.4158,5.4222,29900.0
2013-07-22 12:40:00,8.49,8.49,8.48,8.49,14000.0,5.4222,5.4222,5.4158,5.4222,14000.0
2013-07-22 12:45:00,8.49,8.49,8.48,8.49,18900.0,5.4222,5.4222,5.4158,5.4222,18900.0
2013-07-22 12:50:00,8.49,8.49,8.48,8.49,18400.0,5.4222,5.4222,5.4158,5.4222,18400.0
2013-07-22 12:55:00,8.49,8.49,8.48,8.49,48400.0,5.4222,5.4222,5.4158,5.4222,48400.0
2013-07-22 13:00:00,8.49,8.49,8.48,8.49,21000.0,5.4222,5.4222,5.4158,5.4222,21000.0
2013-07-22 13:05:00,8.49,8.49,8.48,8.49,92100.0,5.4222,5.4222,5.4158,5.4222,92100.0
2013-07-22 13:10:00,8.49,8.5,8.48,8.49,114600.0,5.4222,5.4286,5.4158,5.4222,114600.0
2013-07-22 13:15:00,8.49,8.49,8.47,8.47,121600.0,5.4222,5.4222,5.4095,5.4095,121600.0
2013-07-22 13:20:00,8.47,8.48,8.47,8.48,47200.0,5.4095,5.4158,5.4095,5.4158,47200.0
2013-07-22 13:25:00,8.48,8.48,8.47,8.48,13900.0,5.4158,5.4158,5.4095,5.4158,13900.0
2013-07-22 13:30:00,8.47,8.49,8.47,8.49,57300.0,5.4095,5.4222,5.4095,5.4222,57300.0
2013-07-22 13:35:00,8.49,8.49,8.48,8.49,41400.0,5.4222,5.4222,5.4158,5.4222,41400.0
2013-07-22 13:40:00,8.48,8.49,8.47,8.47,39100.0,5.4158,5.4222,5.4095,5.4095,39100.0
2013-07-22 13:45:00,8.47,8.48,8.47,8.47,35200.0,5.4095,5.4158,5.4095,5.4095,35200.0
2013-07-22 13:50:00,8.47,8.48,8.47,8.47,14600.0,5.4095,5.4158,5.4095,5.4095,14600.0
2013-07-22 13:55:00,8.47,8.48,8.47,8.47,26200.0,5.4095,5.4158,5.4095,5.4095,26200.0
2013-07-22 14:00:00,8.47,8.48,8.47,8.48,18200.0,5.4095,5.4158,5.4095,5.4158,18200.0
2013-07-22 14:05:00,8.48,8.48,8.47,8.47,70500.0,5.4158,5.4158,5.4095,5.4095,70500.0
2013-07-22 14:10:00,8.47,8.49,8.47,8.49,53400.0,5.4095,5.4222,5.4095,5.4222,53400.0
2013-07-22 14:15:00,8.49,8.49,8.48,8.49,28500.0,5.4222,5.4222,5.4158,5.4222,28500.0
2013-07-22 14:20:00,8.49,8.49,8.48,8.49,27300.0,5.4222,5.4222,5.4158,5.4222,27300.0
2013-07-22 14:25:00,8.49,8.49,8.48,8.49,15400.0,5.4222,5.4222,5.4158,5.4222,15400.0
2013-07-22 14:30:00,8.49,8.49,8.48,8.48,20600.0,5.4222,5.4222,5.4158,5.4158,20600.0
2013-07-22 14:35:00,8.49,8.49,8.48,8.49,16000.0,5.4222,5.4222,5.4158,5.4222,16000.0
2013-07-22 14:40:00,8.49,8.5,8.48,8.5,62100.0,5.4222,5.4286,5.4158,5.4286,62100.0
2013-07-22 14:45:00,8.49,8.5,8.49,8.49,16700.0,5.4222,5.4286,5.4222,5.4222,16700.0
2013-07-22 14:50:00,8.49,8.5,8.48,8.49,72100.0,5.4222,5.4286,5.4158,5.4222,72100.0
2013-07-22 14:55:00,8.49,8.51,8.48,8.51,337300.0,5.4222,5.435,5.4158,5.435,337300.0
2013-07-22 15:00:00,8.51,8.51,8.5,8.51,64300.0,5.435,5.435,5.4286,5.435,64300.0
2013-07-22 15:05:00,8.51,8.51,8.5,8.5,150400.0,5.435,5.435,5.4286,5.4286,150400.0
2013-07-22 15:10:00,8.5,8.51,8.5,8.51,140800.0,5.4286,5.435,5.4286,5.435,140800.0
2013-07-22 15:15:00,8.51,8.51,8.5,8.51,133900.0,5.435,5.435,5.4286,5.435,133900.0
2013-07-22 15:20:00,8.51,8.51,8.5,8.5,80800.0,5.435,5.435,5.4286,5.4286,80800.0
2013-07-22 15:25:00,8.51,8.51,8.5,8.51,22300.0,5.435,5.435,5.4286,5.435,22300.0
2013-07-22 15:30:00,8.51,8.52,8.5,8.52,118300.0,5.435,5.4414,5.4286,5.4414,118300.0
2013-07-22 15:35:00,8.52,8.52,8.5,8.51,125700.0,5.4414,5.4414,5.4286,5.435,125700.0
2013-07-22 15:40:00,8.5,8.51,8.5,8.51,31900.0,5.4286,5.435,5.4286,5.435,31900.0
2013-07-22 15:45:00,8.51,8.51,8.5,8.51,36300.0,5.435,5.435,5.4286,5.435,36300.0
2013-07-22 15:50:00,8.51,8.51,8.5,8.51,94700.0,5.435,5.435,5.4286,5.435,94700.0
2013-07-22 15:55:00,8.51,8.53,8.5,8.53,737200.0,5.435,5.4478,5.4286,5.4478,737200.0
2013-07-23 09:30:00,8.56,8.56,8.5,8.52,300900.0,5.4669,5.4669,5.4286,5.4414,300900.0
2013-07-23 09:35:00,8.52,8.55,8.51,8.53,206200.0,5.4414,5.4606,5.435,5.4478,206200.0
2013-07-23 09:40:00,8.53,8.53,8.49,8.49,300700.0,5.4478,5.4478,5.4222,5.4222,300700.0
2013-07-23 09:45:00,8.49,8.5,8.46,8.47,464000.0,5.4222,5.4286,5.4031,5.4095,464000.0
2013-07-23 09:50:00,8.47,8.47,8.46,8.46,42700.0,5.4095,5.4095,5.4031,5.4031,42700.0
2013-07-23 09:55:00,8.46,8.48,8.45,8.47,148800.0,5.4031,5.4158,5.3967,5.4095,148800.0
2013-07-23 10:00:00,8.47,8.48,8.46,8.47,56200.0,5.4095,5.4158,5.4031,5.4095,56200.0
2013-07-23 10:05:00,8.47,8.47,8.45,8.46,82800.0,5.4095,5.4095,5.3967,5.4031,82800.0
2013-07-23 10:10:00,8.45,8.47,8.45,8.47,192100.0,5.3967,5.4095,5.3967,5.4095,192100.0
2013-07-23 10:15:00,8.46,8.47,8.46,8.47,72500.0,5.4031,5.4095,5.4031,5.4095,72500.0
2013-07-23 10:20:00,8.47,8.47,8.46,8.46,108800.0,5.4095,5.4095,5.4031,5.4031,108800.0
2013-07-23 10:25:00,8.46,8.49,8.45,8.47,252900.0,5.4031,5.4222,5.3967,5.4095,252900.0
2013-07-23 10:30:00,8.48,8.48,8.47,8.47,89200.0,5.4158,5.4158,5.4095,5.4095,89200.0
2013-07-23 10:35:00,8.47,8.48,8.46,8.47,283200.0,5.4095,5.4158,5.4031,5.4095,283200.0
2013-07-23 10:40:00,8.47,8.48,8.46,8.47,44400.0,5.4095,5.4158,5.4031,5.4095,44400.0
2013-07-23 10:45:00,8.46,8.47,8.46,8.47,25600.0,5.4031,5.4095,5.4031,5.4095,25600.0
2013-07-23 10:50:00,8.47,8.47,8.46,8.47,63900.0,5.4095,5.4095,5.4031,5.4095,63900.0
2013-07-23 10:55:00,8.47,8.47,8.46,8.46,26600.0,5.4095,5.4095,5.4031,5.4031,26600.0
2013-07-23 11:00:00,8.47,8.47,8.46,8.47,63800.0,5.4095,5.4095,5.4031,5.4095,63800.0
2013-07-23 11:05:00,8.46,8.47,8.46,8.46,18300.0,5.4031,5.4095,5.4031,5.4031,18300.0
2013-07-23 11:10:00,8.47,8.47,8.46,8.47,36400.0,5.4095,5.4095,5.4031,5.4095,36400.0
2013-07-23 11:15:00,8.47,8.47,8.46,8.46,10000.0,5.4095,5.4095,5.4031,5.4031,10000.0
2013-07-23 11:20:00,8.47,8.48,8.46,8.47,150700.0,5.4095,5.4158,5.4031,5.4095,150700.0
2013-07-23 11:25:00,8.48,8.5,8.47,8.5,209800.0,5.4158,5.4286,5.4095,5.4286,209800.0
2013-07-23 11:30:00,8.5,8.5,8.49,8.5,52500.0,5.4286,5.4286,5.4222,5.4286,52500.0
2013-07-23 11:35:00,8.5,8.5,8.5,8.5,15700.0,5.4286,5.4286,5.4286,5.4286,15700.0
2013-07-23 11:40:00,8.5,8.52,8.5,8.52,75100.0,5.4286,5.4414,5.4286,5.4414,75100.0
2013-07-23 11:45:00,8.52,8.53,8.51,8.53,50100.0,5.4414,5.4478,5.435,5.4478,50100.0
2013-07-23 11:50:00,8.53,8.53,8.52,8.53,59100.0,5.4478,5.4478,5.4414,5.4478,59100.0
2013-07-23 11:55:00,8.53,8.53,8.52,8.53,12500.0,5.4478,5.4478,5.4414,5.4478,12500.0
2013-07-23 12:00:00,8.52,8.53,8.52,8.52,13700.0,5.4414,5.4478,5.4414,5.4414,13700.0
2013-07-23 12:05:00,8.53,8.54,8.52,8.54,118900.0,5.4478,5.4542,5.4414,5.4542,118900.0
2013-07-23 12:10:00,8.54,8.54,8.53,8.54,52300.0,5.4542,5.4542,5.4478,5.4542,52300.0
2013-07-23 12:15:00,8.54,8.54,8.53,8.54,347200.0,5.4542,5.4542,5.4478,5.4542,347200.0
2013-07-23 12:20:00,8.54,8.54,8.53,8.54,23500.0,5.4542,5.4542,5.4478,5.4542,23500.0
2013-07-23 12:25:00,8.53,8.54,8.53,8.54,25900.0,5.4478,5.4542,5.4478,5.4542,25900.0
2013-07-23 12:30:00,8.53,8.53,8.5,8.5,122600.0,5.4478,5.4478,5.4286,5.4286,122600.0
2013-07-23 12:35:00,8.5,8.51,8.5,8.5,8300.0,5.4286,5.435,5.4286,5.4286,8300.0
2013-07-23 12:40:00,8.5,8.51,8.5,8.51,8500.0,5.4286,5.435,5.4286,5.435,8500.0
2013-07-23 12:45:00,8.51,8.51,8.5,8.5,30600.0,5.435,5.435,5.4286,5.4286,30600.0
2013-07-23 12:50:00,8.5,8.51,8.5,8.5,5800.0,5.4286,5.435,5.4286,5.4286,5800.0
2013-07-23 12:55:00,8.51,8.51,8.49,8.5,68100.0,5.435,5.435,5.4222,5.4286,68100.0
2013-07-23 13:00:00,8.49,8.51,8.49,8.51,87200.0,5.4222,5.435,5.4222,5.435,87200.0
2013-07-23 13:05:00,8.51,8.53,8.5,8.52,97000.0,5.435,5.4478,5.4286,5.4414,97000.0
2013-07-23 13:10:00,8.53,8.53,8.52,8.52,13500.0,5.4478,5.4478,5.4414,5.4414,13500.0
2013-07-23 13:15:00,8.53,8.53,8.51,8.52,115200.0,5.4478,5.4478,5.435,5.4414,115200.0
2013-07-23 13:20:00,8.52,8.52,8.51,8.51,28300.0,5.4414,5.4414,5.435,5.435,28300.0
2013-07-23 13:25:00,8.51,8.52,8.51,8.52,6200.0,5.435,5.4414,5.435,5.4414,6200.0
2013-07-23 13:30:00,8.51,8.52,8.51,8.51,13100.0,5.435,5.4414,5.435,5.435,13100.0
2013-07-23 13:35:00,8.52,8.52,8.51,8.52,8900.0,5.4414,5.4414,5.435,5.4414,8900.0
2013-07-23 13:40:00,8.51,8.52,8.5,8.51,249100.0,5.435,5.4414,5.4286,5.435,249100.0
2013-07-23 13:45:00,8.52,8.52,8.49,8.49,994900.0,5.4414,5.4414,5.4222,5.4222,994900.0
2013-07-23 13:50:00,8.5,8.5,8.49,8.5,32700.0,5.4286,5.4286,5.4222,5.4286,32700.0
2013-07-23 13:55:00,8.5,8.5,8.49,8.49,14900.0,5.4286,5.4286,5.4222,5.4222,14900.0
2013-07-23 14:00:00,8.5,8.5,8.49,8.5,17200.0,5.4286,5.4286,5.4222,5.4286,17200.0
2013-07-23 14:05:00,8.5,8.51,8.5,8.51,121900.0,5.4286,5.435,5.4286,5.435,121900.0
2013-07-23 14:10:00,8.51,8.51,8.49,8.5,80400.0,5.435,5.435,5.4222,5.4286,80400.0
2013-07-23 14:15:00,8.5,8.5,8.49,8.5,35900.0,5.4286,5.4286,5.4222,5.4286,35900.0
2013-07-23 14:20:00,8.5,8.5,8.49,8.5,46000.0,5.4286,5.4286,5.4222,5.4286,46000.0
2013-07-23 14:25:00,8.5,8.5,8.49,8.5,11800.0,5.4286,5.4286,5.4222,5.4286,11800.0
2013-07-23 14:30:00,8.5,8.5,8.49,8.49,17000.0,5.4286,5.4286,5.4222,5.4222,17000.0
2013-07-23 14:35:00,8.5,8.51,8.5,8.51,117600.0,5.4286,5.435,5.4286,5.435,117600.0
2013-07-23 14:40:00,8.51,8.52,8.5,8.51,105400.0,5.435,5.4414,5.4286,5.435,105400.0
2013-07-23 14:45:00,8.52,8.53,8.51,8.52,154800.0,5.4414,5.4478,5.435,5.4414,154800.0
2013-07-23 14:50:00,8.52,8.54,8.52,8.54,105200.0,5.4414,5.4542,5.4414,5.4542,105200.0
2013-07-23 14:55:00,8.54,8.54,8.53,8.53,235400.0,5.4542,5.4542,5.4478,5.4478,235400.0
2013-07-23 15:00:00,8.53,8.53,8.52,8.53,13300.0,5.4478,5.4478,5.4414,5.4478,13300.0
2013-07-23 15:05:00,8.53,8.54,8.53,8.54,76100.0,5.4478,5.4542,5.4478,5.4542,76100.0
2013-07-23 15:10:00,8.54,8.54,8.53,8.54,146400.0,5.4542,5.4542,5.4478,5.4542,146400.0
2013-07-23 15:15:00,8.53,8.54,8.53,8.53,61300.0,5.4478,5.4542,5.4478,5.4478,61300.0
2013-07-23 15:20:00,8.52,8.53,8.52,8.53,16800.0,5.4414,5.4478,5.4414,5.4478,16800.0
2013-07-23 15:25:00,8.53,8.53,8.52,8.52,31100.0,5.4478,5.4478,5.4414,5.4414,31100.0
2013-07-23 15:30:00,8.53,8.53,8.52,8.52,73300.0,5.4478,5.4478,5.4414,5.4414,73300.0
2013-07-23 15:35:00,8.53,8.53,8.49,8.5,477100.0,5.4478,5.4478,5.4222,5.4286,477100.0
2013-07-23 15:40:00,8.49,8.5,8.49,8.49,73900.0,5.4222,5.4286,5.4222,5.4222,73900.0
2013-07-23 15:45:00,8.5,8.5,8.47,8.47,182000.0,5.4286,5.4286,5.4095,5.4095,182000.0
2013-07-23 15:50:00,8.47,8.48,8.46,8.46,278600.0,5.4095,5.4158,5.4031,5.4031,278600.0
2013-07-23 15:55:00,8.46,8.48,8.45,8.46,826800.0,5.4031,5.4158,5.3967,5.4031,826800.0
2013-07-24 09:30:00,8.5,8.5,8.43,8.44,116600.0,5.4286,5.4286,5.3839,5.3903,116600.0
2013-07-24 09:35:00,8.43,8.5,8.42,8.49,295000.0,5.3839,5.4286,5.3775,5.4222,295000.0
2013-07-24 09:40:00,8.49,8.52,8.48,8.52,105600.0,5.4222,5.4414,5.4158,5.4414,105600.0
2013-07-24 09:45:00,8.52,8.55,8.52,8.54,263100.0,5.4414,5.4606,5.4414,5.4542,263100.0
2013-07-24 09:50:00,8.53,8.54,8.5,8.5,300200.0,5.4478,5.4542,5.4286,5.4286,300200.0
2013-07-24 09:55:00,8.5,8.51,8.49,8.51,112800.0,5.4286,5.435,5.4222,5.435,112800.0
2013-07-24 10:00:00,8.5,8.53,8.5,8.51,359200.0,5.4286,5.4478,5.4286,5.435,359200.0
2013-07-24 10:05:00,8.51,8.52,8.51,8.51,36400.0,5.435,5.4414,5.435,5.435,36400.0
2013-07-24 10:10:00,8.52,8.52,8.5,8.51,115700.0,5.4414,5.4414,5.4286,5.435,115700.0
2013-07-24 10:15:00,8.51,8.52,8.5,8.52,210500.0,5.435,5.4414,5.4286,5.4414,210500.0
2013-07-24 10:20:00,8.52,8.52,8.5,8.51,302400.0,5.4414,5.4414,5.4286,5.435,302400.0
2013-07-24 10:25:00,8.5,8.51,8.48,8.5,163800.0,5.4286,5.435,5.4158,5.4286,163800.0
2013-07-24 10:30:00,8.5,8.5,8.47,8.5,969800.0,5.4286,5.4286,5.4095,5.4286,969800.0
2013-07-24 10:35:00,8.5,8.52,8.5,8.52,229000.0,5.4286,5.4414,5.4286,5.4414,229000.0
2013-07-24 10:40:00,8.51,8.52,8.5,8.51,98600.0,5.435,5.4414,5.4286,5.435,98600.0
2013-07-24 10:45:00,8.51,8.52,8.49,8.49,206200.0,5.435,5.4414,5.4222,5.4222,206200.0
2013-07-24 10:50:00,8.49,8.5,8.49,8.49,18600.0,5.4222,5.4286,5.4222,5.4222,18600.0
2013-07-24 10:55:00,8.5,8.52,8.49,8.52,732500.0,5.4286,5.4414,5.4222,5.4414,732500.0
2013-07-24 11:00:00,8.52,8.53,8.5,8.53,319200.0,5.4414,5.4478,5.4286,5.4478,319200.0
2013-07-24 11:05:00,8.53,8.54,8.53,8.53,88500.0,5.4478,5.4542,5.4478,5.4478,88500.0
2013-07-24 11:10:00,8.53,8.54,8.53,8.53,76400.0,5.4478,5.4542,5.4478,5.4478,76400.0
2013-07-24 11:15:00,8.53,8.55,8.53,8.54,449300.0,5.4478,5.4606,5.4478,5.4542,449300.0
2013-07-24 11:20:00,8.54,8.55,8.54,8.54,453500.0,5.4542,5.4606,5.4542,5.4542,453500.0
2013-07-24 11:25:00,8.54,8.55,8.54,8.55,113200.0,5.4542,5.4606,5.4542,5.4606,113200.0
2013-07-24 11:30:00,8.55,8.58,8.55,8.57,277400.0,5.4606,5.4797,5.4606,5.4733,277400.0
2013-07-24 11:35:00,8.57,8.59,8.56,8.58,256300.0,5.4733,5.4861,5.4669,5.4797,256300.0
2013-07-24 11:40:00,8.59,8.59,8.58,8.59,31200.0,5.4861,5.4861,5.4797,5.4861,31200.0
2013-07-24 11:45:00,8.59,8.59,8.58,8.59,47000.0,5.4861,5.4861,5.4797,5.4861,47000.0
2013-07-24 11:50:00,8.59,8.59,8.56,8.57,184900.0,5.4861,5.4861,5.4669,5.4733,184900.0
2013-07-24 11:55:00,8.57,8.57,8.55,8.55,95100.0,5.4733,5.4733,5.4606,5.4606,95100.0
2013-07-24 12:00:00,8.55,8.56,8.54,8.54,130300.0,5.4606,5.4669,5.4542,5.4542,130300.0
2013-07-24 12:05:00,8.54,8.55,8.53,8.53,131000.0,5.4542,5.4606,5.4478,5.4478,131000.0
2013-07-24 12:10:00,8.53,8.54,8.52,8.52,168200.0,5.4478,5.4542,5.4414,5.4414,168200.0
2013-07-24 12:15:00,8.52,8.53,8.52,8.52,107900.0,5.4414,5.4478,5.4414,5.4414,107900.0
2013-07-24 12:20:00,8.52,8.53,8.52,8.52,145500.0,5.4414,5.4478,5.4414,5.4414,145500.0
2013-07-24 12:25:00,8.53,8.54,8.51,8.53,299900.0,5.4478,5.4542,5.435,5.4478,299900.0
2013-07-24 12:30:00,8.52,8.53,8.52,8.52,39800.0,5.4414,5.4478,5.4414,5.4414,39800.0
2013-07-24 12:35:00,8.52,8.53,8.52,8.53,33300.0,5.4414,5.4478,5.4414,5.4478,33300.0
2013-07-24 12:40:00,8.53,8.55,8.53,8.54,240600.0,5.4478,5.4606,5.4478,5.4542,240600.0
2013-07-24 12:45:00,8.54,8.55,8.54,8.55,79000.0,5.4542,5.4606,5.4542,5.4606,79000.0
2013-07-24 12:50:00,8.55,8.55,8.54,8.55,56900.0,5.4606,5.4606,5.4542,5.4606,56900.0
2013-07-24 12:55:00,8.55,8.56,8.55,8.55,26900.0,5.4606,5.4669,5.4606,5.4606,26900.0
2013-07-24 13:00:00,8.55,8.57,8.55,8.57,57800.0,5.4606,5.4733,5.4606,5.4733,57800.0
2013-07-24 13:05:00,8.57,8.57,8.56,8.57,50500.0,5.4733,5.4733,5.4669,5.4733,50500.0
2013-07-24 13:10:00,8.57,8.57,8.56,8.57,16200.0,5.4733,5.4733,5.4669,5.4733,16200.0
2013-07-24 13:15:00,8.57,8.57,8.56,8.57,20600.0,5.4733,5.4733,5.4669,5.4733,20600.0
2013-07-24 13:20:00,8.57,8.57,8.56,8.57,20100.0,5.4733,5.4733,5.4669,5.4733,20100.0
2013-07-24 13:25:00,8.57,8.57,8.56,8.56,6900.0,5.4733,5.4733,5.4669,5.4669,6900.0
2013-07-24 13:30:00,8.57,8.57,8.56,8.57,104800.0,5.4733,5.4733,5.4669,5.4733,104800.0
2013-07-24 13:35:00,8.57,8.57,8.56,8.57,84700.0,5.4733,5.4733,5.4669,5.4733,84700.0
2013-07-24 13:40:00,8.57,8.57,8.56,8.57,122200.0,5.4733,5.4733,5.4669,5.4733,122200.0
2013-07-24 13:45:00,8.56,8.57,8.56,8.57,41800.0,5.4669,5.4733,5.4669,5.4733,41800.0
2013-07-24 13:50:00,8.57,8.57,8.56,8.57,40500.0,5.4733,5.4733,5.4669,5.4733,40500.0
2013-07-24 13:55:00,8.57,8.57,8.55,8.57,288000.0,5.4733,5.4733,5.4606,5.4733,288000.0
2013-07-24 14:00:00,8.56,8.58,8.56,8.58,217400.0,5.4669,5.4797,5.4669,5.4797,217400.0
2013-07-24 14:05:00,8.58,8.59,8.58,8.59,222500.0,5.4797,5.4861,5.4797,5.4861,222500.0
2013-07-24 14:10:00,8.59,8.61,8.58,8.61,201700.0,5.4861,5.4989,5.4797,5.4989,201700.0
2013-07-24 14:15:00,8.6,8.61,8.6,8.61,50500.0,5.4925,5.4989,5.4925,5.4989,50500.0
2013-07-24 14:20:00,8.6,8.61,8.6,8.6,32100.0,5.4925,5.4989,5.4925,5.4925,32100.0
2013-07-24 14:25:00,8.6,8.61,8.6,8.61,15300.0,5.4925,5.4989,5.4925,5.4989,15300.0
2013-07-24 14:30:00,8.6,8.61,8.59,8.59,88100.0,5.4925,5.4989,5.4861,5.4861,88100.0
2013-07-24 14:35:00,8.59,8.61,8.59,8.6,223200.0,5.4861,5.4989,5.4861,5.4925,223200.0
2013-07-24 14:40:00,8.6,8.61,8.59,8.6,87600.0,5.4925,5.4989,5.4861,5.4925,87600.0
2013-07-24 14:45:00,8.59,8.61,8.59,8.6,181800.0,5.4861,5.4989,5.4861,5.4925,181800.0
2013-07-24 14:50:00,8.6,8.62,8.6,8.6,160200.0,5.4925,5.5053,5.4925,5.4925,160200.0
2013-07-24 14:55:00,8.6,8.62,8.6,8.61,170500.0,5.4925,5.5053,5.4925,5.4989,170500.0
2013-07-24 15:00:00,8.61,8.61,8.59,8.6,174500.0,5.4989,5.4989,5.4861,5.4925,174500.0
2013-07-24 15:05:00,8.59,8.6,8.59,8.6,124100.0,5.4861,5.4925,5.4861,5.4925,124100.0
2013-07-24 15:10:00,8.6,8.6,8.59,8.6,34900.0,5.4925,5.4925,5.4861,5.4925,34900.0
2013-07-24 15:15:00,8.6,8.6,8.59,8.6,23600.0,5.4925,5.4925,5.4861,5.4925,23600.0
2013-07-24 15:20:00,8.59,8.61,8.59,8.61,664300.0,5.4861,5.4989,5.4861,5.4989,664300.0
2013-07-24 15:25:00,8.6,8.61,8.6,8.61,393000.0,5.4925,5.4989,5.4925,5.4989,393000.0
2013-07-24 15:30:00,8.6,8.61,8.59,8.6,273300.0,5.4925,5.4989,5.4861,5.4925,273300.0
2013-07-24 15:35:00,8.6,8.61,8.59,8.6,152100.0,5.4925,5.4989,5.4861,5.4925,152100.0
2013-07-24 15:40:00,8.59,8.6,8.59,8.6,128400.0,5.4861,5.4925,5.4861,5.4925,128400.0
2013-07-24 15:45:00,8.6,8.6,8.59,8.59,344000.0,5.4925,5.4925,5.4861,5.4861,344000.0
2013-07-24 15:50:00,8.6,8.6,8.58,8.59,219400.0,5.4925,5.4925,5.4797,5.4861,219400.0
2013-07-24 15:55:00,8.58,8.6,8.58,8.6,441300.0,5.4797,5.4925,5.4797,5.4925,441300.0
2013-07-25 09:30:00,8.56,8.6,8.51,8.52,255000.0,5.4669,5.4925,5.435,5.4414,255000.0
2013-07-25 09:35:00,8.53,8.55,8.51,8.55,298700.0,5.4478,5.4606,5.435,5.4606,298700.0
2013-07-25 09:40:00,8.56,8.59,8.55,8.59,128700.0,5.4669,5.4861,5.4606,5.4861,128700.0
2013-07-25 09:45:00,8.58,8.61,8.58,8.6,302300.0,5.4797,5.4989,5.4797,5.4925,302300.0
2013-07-25 09:50:00,8.6,8.61,8.59,8.6,364100.0,5.4925,5.4989,5.4861,5.4925,364100.0
2013-07-25 09:55:00,8.6,8.6,8.59,8.6,75600.0,5.4925,5.4925,5.4861,5.4925,75600.0
2013-07-25 10:00:00,8.6,8.61,8.6,8.6,88200.0,5.4925,5.4989,5.4925,5.4925,88200.0
2013-07-25 10:05:00,8.6,8.61,8.6,8.6,143700.0,5.4925,5.4989,5.4925,5.4925,143700.0
2013-07-25 10:10:00,8.6,8.62,8.6,8.61,356200.0,5.4925,5.5053,5.4925,5.4989,356200.0
2013-07-25 10:15:00,8.61,8.61,8.59,8.59,120700.0,5.4989,5.4989,5.4861,5.4861,120700.0
2013-07-25 10:20:00,8.59,8.61,8.58,8.6,303900.0,5.4861,5.4989,5.4797,5.4925,303900.0
2013-07-25 10:25:00,8.6,8.6,8.59,8.59,149800.0,5.4925,5.4925,5.4861,5.4861,149800.0
2013-07-25 10:30:00,8.6,8.61,8.59,8.6,520500.0,5.4925,5.4989,5.4861,5.4925,520500.0
2013-07-25 10:35:00,8.59,8.6,8.57,8.59,533600.0,5.4861,5.4925,5.4733,5.4861,533600.0
2013-07-25 10:40:00,8.59,8.59,8.57,8.57,178300.0,5.4861,5.4861,5.4733,5.4733,178300.0
2013-07-25 10:45:00,8.57,8.6,8.57,8.59,419800.0,5.4733,5.4925,5.4733,5.4861,419800.0
2013-07-25 10:50:00,8.58,8.59,8.58,8.58,60300.0,5.4797,5.4861,5.4797,5.4797,60300.0
2013-07-25 10:55:00,8.58,8.59,8.57,8.59,171800.0,5.4797,5.4861,5.4733,5.4861,171800.0
2013-07-25 11:00:00,8.59,8.59,8.58,8.59,88300.0,5.4861,5.4861,5.4797,5.4861,88300.0
2013-07-25 11:05:00,8.58,8.59,8.57,8.57,487900.0,5.4797,5.4861,5.4733,5.4733,487900.0
2013-07-25 11:10:00,8.58,8.6,8.58,8.58,464100.0,5.4797,5.4925,5.4797,5.4797,464100.0
2013-07-25 11:15:00,8.58,8.59,8.57,8.58,111400.0,5.4797,5.4861,5.4733,5.4797,111400.0
2013-07-25 11:20:00,8.58,8.59,8.57,8.57,124500.0,5.4797,5.4861,5.4733,5.4733,124500.0
2013-07-25 11:25:00,8.57,8.58,8.56,8.57,120300.0,5.4733,5.4797,5.4669,5.4733,120300.0
2013-07-25 11:30:00,8.57,8.58,8.57,8.58,41200.0,5.4733,5.4797,5.4733,5.4797,41200.0
2013-07-25 11:35:00,8.58,8.59,8.57,8.57,255800.0,5.4797,5.4861,5.4733,5.4733,255800.0
2013-07-25 11:40:00,8.57,8.58,8.57,8.57,4000.0,5.4733,5.4797,5.4733,5.4733,4000.0
2013-07-25 11:45:00,8.57,8.58,8.57,8.57,13000.0,5.4733,5.4797,5.4733,5.4733,13000.0
2013-07-25 11:50:00,8.57,8.58,8.56,8.57,74600.0,5.4733,5.4797,5.4669,5.4733,74600.0
2013-07-25 11:55:00,8.57,8.57,8.56,8.57,48200.0,5.4733,5.4733,5.4669,5.4733,48200.0
2013-07-25 12:00:00,8.57,8.57,8.55,8.55,68700.0,5.4733,5.4733,5.4606,5.4606,68700.0
2013-07-25 12:05:00,8.56,8.58,8.55,8.58,118100.0,5.4669,5.4797,5.4606,5.4797,118100.0
2013-07-25 12:10:00,8.58,8.6,8.58,8.59,177300.0,5.4797,5.4925,5.4797,5.4861,177300.0
2013-07-25 12:15:00,8.58,8.59,8.57,8.58,34100.0,5.4797,5.4861,5.4733,5.4797,34100.0
2013-07-25 12:20:00,8.58,8.58,8.57,8.57,19600.0,5.4797,5.4797,5.4733,5.4733,19600.0
2013-07-25 12:25:00,8.58,8.58,8.57,8.57,28700.0,5.4797,5.4797,5.4733,5.4733,28700.0
2013-07-25 12:30:00,8.57,8.58,8.56,8.58,188200.0,5.4733,5.4797,5.4669,5.4797,188200.0
2013-07-25 12:35:00,8.57,8.59,8.57,8.59,43500.0,5.4733,5.4861,5.4733,5.4861,43500.0
2013-07-25 12:40:00,8.59,8.59,8.58,8.59,28200.0,5.4861,5.4861,5.4797,5.4861,28200.0
2013-07-25 12:45:00,8.59,8.6,8.59,8.6,81500.0,5.4861,5.4925,5.4861,5.4925,81500.0
2013-07-25 12:50:00,8.6,8.6,8.59,8.59,12500.0,5.4925,5.4925,5.4861,5.4861,12500.0
2013-07-25 12:55:00,8.6,8.6,8.59,8.59,53000.0,5.4925,5.4925,5.4861,5.4861,53000.0
2013-07-25 13:00:00,8.59,8.6,8.59,8.59,37100.0,5.4861,5.4925,5.4861,5.4861,37100.0
2013-07-25 13:05:00,8.59,8.6,8.58,8.58,76000.0,5.4861,5.4925,5.4797,5.4797,76000.0
2013-07-25 13:10:00,8.58,8.59,8.58,8.58,13600.0,5.4797,5.4861,5.4797,5.4797,13600.0
2013-07-25 13:15:00,8.58,8.58,8.57,8.57,126100.0,5.4797,5.4797,5.4733,5.4733,126100.0
2013-07-25 13:20:00,8.57,8.58,8.57,8.58,13500.0,5.4733,5.4797,5.4733,5.4797,13500.0
2013-07-25 13:25:00,8.57,8.58,8.57,8.57,76900.0,5.4733,5.4797,5.4733,5.4733,76900.0
2013-07-25 13:30:00,8.58,8.6,8.58,8.6,153600.0,5.4797,5.4925,5.4797,5.4925,153600.0
2013-07-25 13:35:00,8.6,8.6,8.59,8.6,20400.0,5.4925,5.4925,5.4861,5.4925,20400.0
2013-07-25 13:40:00,8.6,8.6,8.58,8.58,50900.0,5.4925,5.4925,5.4797,5.4797,50900.0
2013-07-25 13:45:00,8.58,8.59,8.58,8.59,7100.0,5.4797,5.4861,5.4797,5.4861,7100.0
2013-07-25 13:50:00,8.59,8.59,8.58,8.58,10300.0,5.4861,5.4861,5.4797,5.4797,10300.0
2013-07-25 13:55:00,8.58,8.59,8.58,8.58,19800.0,5.4797,5.4861,5.4797,5.4797,19800.0
2013-07-25 14:00:00,8.58,8.59,8.58,8.59,18600.0,5.4797,5.4861,5.4797,5.4861,18600.0
2013-07-25 14:05:00,8.58,8.59,8.58,8.59,11100.0,5.4797,5.4861,5.4797,5.4861,11100.0
2013-07-25 14:10:00,8.59,8.59,8.58,8.58,130300.0,5.4861,5.4861,5.4797,5.4797,130300.0
2013-07-25 14:15:00,8.57,8.58,8.57,8.58,36400.0,5.4733,5.4797,5.4733,5.4797,36400.0
2013-07-25 14:20:00,8.57,8.58,8.56,8.57,136300.0,5.4733,5.4797,5.4669,5.4733,136300.0
2013-07-25 14:25:00,8.57,8.57,8.56,8.56,105900.0,5.4733,5.4733,5.4669,5.4669,105900.0
2013-07-25 14:30:00,8.56,8.57,8.56,8.56,83300.0,5.4669,5.4733,5.4669,5.4669,83300.0
2013-07-25 14:35:00,8.57,8.57,8.56,8.56,13900.0,5.4733,5.4733,5.4669,5.4669,13900.0
2013-07-25 14:40:00,8.57,8.57,8.56,8.56,95200.0,5.4733,5.4733,5.4669,5.4669,95200.0
2013-07-25 14:45:00,8.56,8.57,8.56,8.56,56600.0,5.4669,5.4733,5.4669,5.4669,56600.0
2013-07-25 14:50:00,8.56,8.57,8.56,8.56,111900.0,5.4669,5.4733,5.4669,5.4669,111900.0
2013-07-25 14:55:00,8.57,8.57,8.55,8.55,115500.0,5.4733,5.4733,5.4606,5.4606,115500.0
2013-07-25 15:00:00,8.55,8.56,8.55,8.56,116500.0,5.4606,5.4669,5.4606,5.4669,116500.0
2013-07-25 15:05:00,8.56,8.57,8.55,8.56,192300.0,5.4669,5.4733,5.4606,5.4669,192300.0
2013-07-25 15:10:00,8.56,8.57,8.56,8.57,46200.0,5.4669,5.4733,5.4669,5.4733,46200.0
2013-07-25 15:15:00,8.57,8.57,8.56,8.56,43400.0,5.4733,5.4733,5.4669,5.4669,43400.0
2013-07-25 15:20:00,8.56,8.57,8.56,8.56,112000.0,5.4669,5.4733,5.4669,5.4669,112000.0
2013-07-25 15:25:00,8.57,8.57,8.56,8.56,58800.0,5.4733,5.4733,5.4669,5.4669,58800.0
2013-07-25 15:30:00,8.57,8.58,8.56,8.57,226500.0,5.4733,5.4797,5.4669,5.4733,226500.0
2013-07-25 15:35:00,8.58,8.58,8.57,8.57,24700.0,5.4797,5.4797,5.4733,5.4733,24700.0
2013-07-25 15:40:00,8.57,8.58,8.57,8.58,100400.0,5.4733,5.4797,5.4733,5.4797,100400.0
2013-07-25 15:45:00,8.58,8.58,8.56,8.56,179700.0,5.4797,5.4797,5.4669,5.4669,179700.0
2013-07-25 15:50:00,8.56,8.57,8.56,8.57,416000.0,5.4669,5.4733,5.4669,5.4733,416000.0
2013-07-25 15:55:00,8.57,8.57,8.55,8.57,518200.0,5.4733,5.4733,5.4606,5.4733,518200.0
2013-07-26 09:30:00,8.49,8.55,8.48,8.52,345200.0,5.4222,5.4606,5.4158,5.4414,345200.0
2013-07-26 09:35:00,8.51,8.54,8.51,8.54,185000.0,5.435,5.4542,5.435,5.4542,185000.0
2013-07-26 09:40:00,8.54,8.54,8.52,8.52,189400.0,5.4542,5.4542,5.4414,5.4414,189400.0
2013-07-26 09:45:00,8.53,8.54,8.52,8.52,164200.0,5.4478,5.4542,5.4414,5.4414,164200.0
2013-07-26 09:50:00,8.52,8.54,8.51,8.54,220600.0,5.4414,5.4542,5.435,5.4542,220600.0
2013-07-26 09:55:00,8.54,8.56,8.53,8.56,55400.0,5.4542,5.4669,5.4478,5.4669,55400.0
2013-07-26 10:00:00,8.56,8.56,8.53,8.54,253800.0,5.4669,5.4669,5.4478,5.4542,253800.0
2013-07-26 10:05:00,8.54,8.55,8.53,8.54,190200.0,5.4542,5.4606,5.4478,5.4542,190200.0
2013-07-26 10:10:00,8.54,8.55,8.53,8.54,236400.0,5.4542,5.4606,5.4478,5.4542,236400.0
2013-07-26 10:15:00,8.55,8.55,8.54,8.54,30800.0,5.4606,5.4606,5.4542,5.4542,30800.0
2013-07-26 10:20:00,8.55,8.55,8.54,8.54,72200.0,5.4606,5.4606,5.4542,5.4542,72200.0
2013-07-26 10:25:00,8.54,8.54,8.53,8.53,272600.0,5.4542,5.4542,5.4478,5.4478,272600.0
2013-07-26 10:30:00,8.54,8.54,8.52,8.53,140800.0,5.4542,5.4542,5.4414,5.4478,140800.0
2013-07-26 10:35:00,8.53,8.53,8.52,8.53,40600.0,5.4478,5.4478,5.4414,5.4478,40600.0
2013-07-26 10:40:00,8.53,8.53,8.52,8.52,128600.0,5.4478,5.4478,5.4414,5.4414,128600.0
2013-07-26 10:45:00,8.52,8.53,8.51,8.53,593600.0,5.4414,5.4478,5.435,5.4478,593600.0
2013-07-26 10:50:00,8.53,8.53,8.51,8.51,179600.0,5.4478,5.4478,5.435,5.435,179600.0
2013-07-26 10:55:00,8.51,8.52,8.51,8.52,56800.0,5.435,5.4414,5.435,5.4414,56800.0
2013-07-26 11:00:00,8.51,8.53,8.51,8.53,348600.0,5.435,5.4478,5.435,5.4478,348600.0
2013-07-26 11:05:00,8.53,8.53,8.52,8.53,68800.0,5.4478,5.4478,5.4414,5.4478,68800.0
2013-07-26 11:10:00,8.53,8.53,8.52,8.53,108000.0,5.4478,5.4478,5.4414,5.4478,108000.0
2013-07-26 11:15:00,8.52,8.53,8.52,8.52,35000.0,5.4414,5.4478,5.4414,5.4414,35000.0
2013-07-26 11:20:00,8.52,8.53,8.52,8.52,271400.0,5.4414,5.4478,5.4414,5.4414,271400.0
2013-07-26 11:25:00,8.52,8.54,8.52,8.54,225600.0,5.4414,5.4542,5.4414,5.4542,225600.0
2013-07-26 11:30:00,8.53,8.54,8.51,8.53,303800.0,5.4478,5.4542,5.435,5.4478,303800.0
2013-07-26 11:35:00,8.53,8.54,8.52,8.53,94800.0,5.4478,5.4542,5.4414,5.4478,94800.0
2013-07-26 11:40:00,8.54,8.54,8.53,8.54,6400.0,5.4542,5.4542,5.4478,5.4542,6400.0
2013-07-26 11:45:00,8.53,8.54,8.53,8.54,79000.0,5.4478,5.4542,5.4478,5.4542,79000.0
2013-07-26 11:50:00,8.54,8.54,8.53,8.54,19600.0,5.4542,5.4542,5.4478,5.4542,19600.0
2013-07-26 11:55:00,8.54,8.54,8.53,8.54,23400.0,5.4542,5.4542,5.4478,5.4542,23400.0
2013-07-26 12:00:00,8.53,8.57,8.53,8.57,354200.0,5.4478,5.4733,5.4478,5.4733,354200.0
2013-07-26 12:05:00,8.57,8.57,8.56,8.57,58800.0,5.4733,5.4733,5.4669,5.4733,58800.0
2013-07-26 12:10:00,8.57,8.58,8.57,8.57,52400.0,5.4733,5.4797,5.4733,5.4733,52400.0
2013-07-26 12:15:00,8.58,8.58,8.55,8.55,147600.0,5.4797,5.4797,5.4606,5.4606,147600.0
2013-07-26 12:20:00,8.55,8.56,8.54,8.55,133400.0,5.4606,5.4669,5.4542,5.4606,133400.0
2013-07-26 12:25:00,8.54,8.55,8.54,8.55,33200.0,5.4542,5.4606,5.4542,5.4606,33200.0
2013-07-26 12:30:00,8.54,8.55,8.54,8.54,44400.0,5.4542,5.4606,5.4542,5.4542,44400.0
2013-07-26 12:35:00,8.55,8.56,8.54,8.55,146200.0,5.4606,5.4669,5.4542,5.4606,146200.0
2013-07-26 12:40:00,8.55,8.56,8.54,8.54,64600.0,5.4606,5.4669,5.4542,5.4542,64600.0
2013-07-26 12:45:00,8.55,8.55,8.54,8.54,162800.0,5.4606,5.4606,5.4542,5.4542,162800.0
2013-07-26 12:50:00,8.54,8.54,8.53,8.54,27200.0,5.4542,5.4542,5.4478,5.4542,27200.0
2013-07-26 12:55:00,8.53,8.54,8.53,8.54,193000.0,5.4478,5.4542,5.4478,5.4542,193000.0
2013-07-26 13:00:00,8.54,8.54,8.53,8.54,13000.0,5.4542,5.4542,5.4478,5.4542,13000.0
2013-07-26 13:05:00,8.54,8.54,8.53,8.54,38200.0,5.4542,5.4542,5.4478,5.4542,38200.0
2013-07-26 13:10:00,8.54,8.54,8.53,8.54,18200.0,5.4542,5.4542,5.4478,5.4542,18200.0
2013-07-26 13:15:00,8.54,8.54,8.53,8.54,36400.0,5.4542,5.4542,5.4478,5.4542,36400.0
2013-07-26 13:20:00,8.53,8.54,8.53,8.54,17600.0,5.4478,5.4542,5.4478,5.4542,17600.0
2013-07-26 13:25:00,8.54,8.54,8.53,8.54,49000.0,5.4542,5.4542,5.4478,5.4542,49000.0
2013-07-26 13:30:00,8.54,8.54,8.53,8.54,30400.0,5.4542,5.4542,5.4478,5.4542,30400.0
2013-07-26 13:35:00,8.54,8.54,8.53,8.54,130800.0,5.4542,5.4542,5.4478,5.4542,130800.0
2013-07-26 13:40:00,8.54,8.54,8.53,8.54,93000.0,5.4542,5.4542,5.4478,5.4542,93000.0
2013-07-26 13:45:00,8.54,8.54,8.53,8.54,48400.0,5.4542,5.4542,5.4478,5.4542,48400.0
2013-07-26 13:50:00,8.54,8.54,8.53,8.54,39000.0,5.4542,5.4542,5.4478,5.4542,39000.0
2013-07-26 13:55:00,8.54,8.54,8.53,8.54,65400.0,5.4542,5.4542,5.4478,5.4542,65400.0
2013-07-26 14:00:00,8.54,8.54,8.53,8.53,17000.0,5.4542,5.4542,5.4478,5.4478,17000.0
2013-07-26 14:05:00,8.54,8.54,8.53,8.54,74400.0,5.4542,5.4542,5.4478,5.4542,74400.0
2013-07-26 14:10:00,8.54,8.55,8.54,8.54,359800.0,5.4542,5.4606,5.4542,5.4542,359800.0
2013-07-26 14:15:00,8.55,8.55,8.54,8.54,17000.0,5.4606,5.4606,5.4542,5.4542,17000.0
2013-07-26 14:20:00,8.55,8.55,8.53,8.53,151200.0,5.4606,5.4606,5.4478,5.4478,151200.0
2013-07-26 14:25:00,8.54,8.54,8.52,8.54,606800.0,5.4542,5.4542,5.4414,5.4542,606800.0
2013-07-26 14:30:00,8.54,8.54,8.53,8.54,40400.0,5.4542,5.4542,5.4478,5.4542,40400.0
2013-07-26 14:35:00,8.54,8.54,8.53,8.54,203200.0,5.4542,5.4542,5.4478,5.4542,203200.0
2013-07-26 14:40:00,8.54,8.55,8.54,8.54,29800.0,5.4542,5.4606,5.4542,5.4542,29800.0
2013-07-26 14:45:00,8.54,8.56,8.54,8.55,456400.0,5.4542,5.4669,5.4542,5.4606,456400.0
2013-07-26 14:50:00,8.55,8.56,8.54,8.55,63200.0,5.4606,5.4669,5.4542,5.4606,63200.0
2013-07-26 14:55:00,8.55,8.56,8.54,8.54,252600.0,5.4606,5.4669,5.4542,5.4542,252600.0
2013-07-26 15:00:00,8.54,8.56,8.54,8.55,289000.0,5.4542,5.4669,5.4542,5.4606,289000.0
2013-07-26 15:05:00,8.55,8.56,8.55,8.56,100000.0,5.4606,5.4669,5.4606,5.4669,100000.0
2013-07-26 15:10:00,8.56,8.56,8.55,8.55,74800.0,5.4669,5.4669,5.4606,5.4606,74800.0
2013-07-26 15:15:00,8.55,8.56,8.55,8.55,59400.0,5.4606,5.4669,5.4606,5.4606,59400.0
2013-07-26 15:20:00,8.55,8.56,8.55,8.55,72800.0,5.4606,5.4669,5.4606,5.4606,72800.0
2013-07-26 15:25:00,8.56,8.56,8.55,8.55,119800.0,5.4669,5.4669,5.4606,5.4606,119800.0
2013-07-26 15:30:00,8.55,8.56,8.55,8.55,65600.0,5.4606,5.4669,5.4606,5.4606,65600.0
2013-07-26 15:35:00,8.55,8.56,8.55,8.55,81600.0,5.4606,5.4669,5.4606,5.4606,81600.0
2013-07-26 15:40:00,8.55,8.57,8.54,8.56,688800.0,5.4606,5.4733,5.4542,5.4669,688800.0
2013-07-26 15:45:00,8.55,8.56,8.55,8.56,169200.0,5.4606,5.4669,5.4606,5.4669,169200.0
2013-07-26 15:50:00,8.55,8.57,8.55,8.57,309800.0,5.4606,5.4733,5.4606,5.4733,309800.0
2013-07-26 15:55:00,8.57,8.6,8.56,8.6,1200000.0,5.4733,5.4925,5.4669,5.4925,1200000.0
2013-07-29 09:30:00,8.54,8.59,8.54,8.54,129800.0,5.4542,5.4861,5.4542,5.4542,129800.0
2013-07-29 09:35:00,8.55,8.58,8.55,8.55,147800.0,5.4606,5.4797,5.4606,5.4606,147800.0
2013-07-29 09:40:00,8.55,8.55,8.54,8.54,41300.0,5.4606,5.4606,5.4542,5.4542,41300.0
2013-07-29 09:45:00,8.54,8.56,8.54,8.54,126400.0,5.4542,5.4669,5.4542,5.4542,126400.0
2013-07-29 09:50:00,8.54,8.54,8.52,8.52,105600.0,5.4542,5.4542,5.4414,5.4414,105600.0
2013-07-29 09:55:00,8.53,8.53,8.51,8.51,48600.0,5.4478,5.4478,5.435,5.435,48600.0
2013-07-29 10:00:00,8.51,8.52,8.5,8.5,151300.0,5.435,5.4414,5.4286,5.4286,151300.0
2013-07-29 10:05:00,8.5,8.51,8.5,8.51,53400.0,5.4286,5.435,5.4286,5.435,53400.0
2013-07-29 10:10:00,8.5,8.51,8.48,8.48,193400.0,5.4286,5.435,5.4158,5.4158,193400.0
2013-07-29 10:15:00,8.48,8.49,8.47,8.48,94200.0,5.4158,5.4222,5.4095,5.4158,94200.0
2013-07-29 10:20:00,8.47,8.48,8.47,8.47,18400.0,5.4095,5.4158,5.4095,5.4095,18400.0
2013-07-29 10:25:00,8.47,8.52,8.46,8.51,340100.0,5.4095,5.4414,5.4031,5.435,340100.0
2013-07-29 10:30:00,8.51,8.52,8.49,8.49,111700.0,5.435,5.4414,5.4222,5.4222,111700.0
2013-07-29 10:35:00,8.49,8.5,8.49,8.49,22200.0,5.4222,5.4286,5.4222,5.4222,22200.0
2013-07-29 10:40:00,8.5,8.5,8.49,8.49,53200.0,5.4286,5.4286,5.4222,5.4222,53200.0
2013-07-29 10:45:00,8.5,8.51,8.49,8.51,135000.0,5.4286,5.435,5.4222,5.435,135000.0
2013-07-29 10:50:00,8.5,8.51,8.49,8.5,61900.0,5.4286,5.435,5.4222,5.4286,61900.0
2013-07-29 10:55:00,8.5,8.5,8.49,8.49,29200.0,5.4286,5.4286,5.4222,5.4222,29200.0
2013-07-29 11:00:00,8.49,8.5,8.49,8.49,58300.0,5.4222,5.4286,5.4222,5.4222,58300.0
2013-07-29 11:05:00,8.49,8.5,8.48,8.48,60700.0,5.4222,5.4286,5.4158,5.4158,60700.0
2013-07-29 11:10:00,8.48,8.49,8.47,8.48,65900.0,5.4158,5.4222,5.4095,5.4158,65900.0
2013-07-29 11:15:00,8.47,8.48,8.44,8.44,229000.0,5.4095,5.4158,5.3903,5.3903,229000.0
2013-07-29 11:20:00,8.44,8.45,8.43,8.43,81300.0,5.3903,5.3967,5.3839,5.3839,81300.0
2013-07-29 11:25:00,8.44,8.44,8.43,8.43,56200.0,5.3903,5.3903,5.3839,5.3839,56200.0
2013-07-29 11:30:00,8.43,8.46,8.4,8.46,660600.0,5.3839,5.4031,5.3648,5.4031,660600.0
2013-07-29 11:35:00,8.46,8.49,8.45,8.46,340200.0,5.4031,5.4222,5.3967,5.4031,340200.0
2013-07-29 11:40:00,8.47,8.48,8.46,8.48,80800.0,5.4095,5.4158,5.4031,5.4158,80800.0
2013-07-29 11:45:00,8.48,8.48,8.47,8.48,65400.0,5.4158,5.4158,5.4095,5.4158,65400.0
2013-07-29 11:50:00,8.47,8.48,8.47,8.47,31900.0,5.4095,5.4158,5.4095,5.4095,31900.0
2013-07-29 11:55:00,8.47,8.5,8.45,8.49,550700.0,5.4095,5.4286,5.3967,5.4222,550700.0
2013-07-29 12:00:00,8.49,8.49,8.48,8.49,68500.0,5.4222,5.4222,5.4158,5.4222,68500.0
2013-07-29 12:05:00,8.49,8.49,8.48,8.48,27500.0,5.4222,5.4222,5.4158,5.4158,27500.0
2013-07-29 12:10:00,8.48,8.5,8.45,8.48,660300.0,5.4158,5.4286,5.3967,5.4158,660300.0
2013-07-29 12:15:00,8.48,8.49,8.47,8.48,169100.0,5.4158,5.4222,5.4095,5.4158,169100.0
2013-07-29 12:20:00,8.47,8.48,8.47,8.48,26400.0,5.4095,5.4158,5.4095,5.4158,26400.0
2013-07-29 12:25:00,8.47,8.48,8.47,8.47,40000.0,5.4095,5.4158,5.4095,5.4095,40000.0
2013-07-29 12:30:00,8.48,8.48,8.47,8.47,41600.0,5.4158,5.4158,5.4095,5.4095,41600.0
2013-07-29 12:35:00,8.47,8.48,8.47,8.47,37600.0,5.4095,5.4158,5.4095,5.4095,37600.0
2013-07-29 12:40:00,8.47,8.48,8.46,8.47,132400.0,5.4095,5.4158,5.4031,5.4095,132400.0
2013-07-29 12:45:00,8.46,8.47,8.44,8.47,252500.0,5.4031,5.4095,5.3903,5.4095,252500.0
2013-07-29 12:50:00,8.47,8.47,8.45,8.46,139500.0,5.4095,5.4095,5.3967,5.4031,139500.0
2013-07-29 12:55:00,8.46,8.46,8.45,8.45,57500.0,5.4031,5.4031,5.3967,5.3967,57500.0
2013-07-29 13:00:00,8.46,8.47,8.45,8.46,45700.0,5.4031,5.4095,5.3967,5.4031,45700.0
2013-07-29 13:05:00,8.46,8.47,8.45,8.46,92000.0,5.4031,5.4095,5.3967,5.4031,92000.0
2013-07-29 13:10:00,8.46,8.47,8.44,8.45,151400.0,5.4031,5.4095,5.3903,5.3967,151400.0
2013-07-29 13:15:00,8.44,8.46,8.44,8.45,79400.0,5.3903,5.4031,5.3903,5.3967,79400.0
2013-07-29 13:20:00,8.45,8.45,8.44,8.45,10100.0,5.3967,5.3967,5.3903,5.3967,10100.0
2013-07-29 13:25:00,8.45,8.45,8.43,8.44,173300.0,5.3967,5.3967,5.3839,5.3903,173300.0
2013-07-29 13:30:00,8.44,8.46,8.44,8.46,149100.0,5.3903,5.4031,5.3903,5.4031,149100.0
2013-07-29 13:35:00,8.44,8.46,8.44,8.44,61600.0,5.3903,5.4031,5.3903,5.3903,61600.0
2013-07-29 13:40:00,8.45,8.45,8.44,8.44,26200.0,5.3967,5.3967,5.3903,5.3903,26200.0
2013-07-29 13:45:00,8.45,8.46,8.44,8.45,173300.0,5.3967,5.4031,5.3903,5.3967,173300.0
2013-07-29 13:50:00,8.46,8.46,8.44,8.45,82400.0,5.4031,5.4031,5.3903,5.3967,82400.0
2013-07-29 13:55:00,8.45,8.46,8.44,8.46,72000.0,5.3967,5.4031,5.3903,5.4031,72000.0
2013-07-29 14:00:00,8.46,8.47,8.45,8.47,60300.0,5.4031,5.4095,5.3967,5.4095,60300.0
2013-07-29 14:05:00,8.47,8.47,8.46,8.46,27700.0,5.4095,5.4095,5.4031,5.4031,27700.0
2013-07-29 14:10:00,8.47,8.48,8.46,8.48,59700.0,5.4095,5.4158,5.4031,5.4158,59700.0
2013-07-29 14:15:00,8.48,8.49,8.47,8.48,265400.0,5.4158,5.4222,5.4095,5.4158,265400.0
2013-07-29 14:20:00,8.47,8.48,8.45,8.48,266100.0,5.4095,5.4158,5.3967,5.4158,266100.0
2013-07-29 14:25:00,8.47,8.49,8.47,8.47,131100.0,5.4095,5.4222,5.4095,5.4095,131100.0
2013-07-29 14:30:00,8.47,8.48,8.46,8.46,83400.0,5.4095,5.4158,5.4031,5.4031,83400.0
2013-07-29 14:35:00,8.46,8.48,8.46,8.47,86100.0,5.4031,5.4158,5.4031,5.4095,86100.0
2013-07-29 14:40:00,8.47,8.48,8.46,8.47,75300.0,5.4095,5.4158,5.4031,5.4095,75300.0
2013-07-29 14:45:00,8.47,8.47,8.46,8.46,61900.0,5.4095,5.4095,5.4031,5.4031,61900.0
2013-07-29 14:50:00,8.46,8.48,8.46,8.48,90900.0,5.4031,5.4158,5.4031,5.4158,90900.0
2013-07-29 14:55:00,8.47,8.48,8.46,8.47,109400.0,5.4095,5.4158,5.4031,5.4095,109400.0
2013-07-29 15:00:00,8.47,8.48,8.46,8.46,69900.0,5.4095,5.4158,5.4031,5.4031,69900.0
2013-07-29 15:05:00,8.46,8.48,8.46,8.48,107600.0,5.4031,5.4158,5.4031,5.4158,107600.0
2013-07-29 15:10:00,8.48,8.49,8.46,8.46,333100.0,5.4158,5.4222,5.4031,5.4031,333100.0
2013-07-29 15:15:00,8.46,8.47,8.45,8.45,347900.0,5.4031,5.4095,5.3967,5.3967,347900.0
2013-07-29 15:20:00,8.46,8.47,8.45,8.46,87800.0,5.4031,5.4095,5.3967,5.4031,87800.0
2013-07-29 15:25:00,8.46,8.48,8.46,8.48,129200.0,5.4031,5.4158,5.4031,5.4158,129200.0
2013-07-29 15:30:00,8.47,8.48,8.47,8.47,85800.0,5.4095,5.4158,5.4095,5.4095,85800.0
2013-07-29 15:35:00,8.47,8.48,8.46,8.46,129000.0,5.4095,5.4158,5.4031,5.4031,129000.0
2013-07-29 15:40:00,8.46,8.47,8.46,8.47,129400.0,5.4031,5.4095,5.4031,5.4095,129400.0
2013-07-29 15:45:00,8.47,8.49,8.46,8.48,1303500.0,5.4095,5.4222,5.4031,5.4158,1303500.0
2013-07-29 15:50:00,8.48,8.49,8.46,8.46,573400.0,5.4158,5.4222,5.4031,5.4031,573400.0
2013-07-29 15:55:00,8.46,8.48,8.45,8.47,1301200.0,5.4031,5.4158,5.3967,5.4095,1301200.0
2013-07-30 09:30:00,8.46,8.54,8.46,8.53,304700.0,5.4031,5.4542,5.4031,5.4478,304700.0
2013-07-30 09:35:00,8.53,8.54,8.51,8.54,124300.0,5.4478,5.4542,5.435,5.4542,124300.0
2013-07-30 09:40:00,8.53,8.54,8.52,8.53,363800.0,5.4478,5.4542,5.4414,5.4478,363800.0
2013-07-30 09:45:00,8.53,8.54,8.5,8.5,518600.0,5.4478,5.4542,5.4286,5.4286,518600.0
2013-07-30 09:50:00,8.51,8.53,8.5,8.51,379200.0,5.435,5.4478,5.4286,5.435,379200.0
2013-07-30 09:55:00,8.51,8.52,8.5,8.51,146400.0,5.435,5.4414,5.4286,5.435,146400.0
2013-07-30 10:00:00,8.52,8.53,8.51,8.52,218700.0,5.4414,5.4478,5.435,5.4414,218700.0
2013-07-30 10:05:00,8.51,8.53,8.51,8.53,81200.0,5.435,5.4478,5.435,5.4478,81200.0
2013-07-30 10:10:00,8.53,8.54,8.5,8.5,179300.0,5.4478,5.4542,5.4286,5.4286,179300.0
2013-07-30 10:15:00,8.51,8.53,8.5,8.51,584500.0,5.435,5.4478,5.4286,5.435,584500.0
2013-07-30 10:20:00,8.52,8.53,8.5,8.53,82100.0,5.4414,5.4478,5.4286,5.4478,82100.0
2013-07-30 10:25:00,8.53,8.53,8.51,8.51,33200.0,5.4478,5.4478,5.435,5.435,33200.0
2013-07-30 10:30:00,8.51,8.52,8.49,8.49,454200.0,5.435,5.4414,5.4222,5.4222,454200.0
2013-07-30 10:35:00,8.5,8.5,8.49,8.49,19800.0,5.4286,5.4286,5.4222,5.4222,19800.0
2013-07-30 10:40:00,8.5,8.5,8.47,8.47,204100.0,5.4286,5.4286,5.4095,5.4095,204100.0
2013-07-30 10:45:00,8.48,8.49,8.47,8.49,125500.0,5.4158,5.4222,5.4095,5.4222,125500.0
2013-07-30 10:50:00,8.49,8.5,8.48,8.5,40200.0,5.4222,5.4286,5.4158,5.4286,40200.0
2013-07-30 10:55:00,8.49,8.5,8.47,8.47,146100.0,5.4222,5.4286,5.4095,5.4095,146100.0
2013-07-30 11:00:00,8.47,8.48,8.46,8.47,83300.0,5.4095,5.4158,5.4031,5.4095,83300.0
2013-07-30 11:05:00,8.48,8.48,8.47,8.47,16000.0,5.4158,5.4158,5.4095,5.4095,16000.0
2013-07-30 11:10:00,8.47,8.48,8.47,8.47,42200.0,5.4095,5.4158,5.4095,5.4095,42200.0
2013-07-30 11:15:00,8.47,8.49,8.47,8.49,68700.0,5.4095,5.4222,5.4095,5.4222,68700.0
2013-07-30 11:20:00,8.49,8.49,8.48,8.48,23000.0,5.4222,5.4222,5.4158,5.4158,23000.0
2013-07-30 11:25:00,8.49,8.49,8.46,8.46,85600.0,5.4222,5.4222,5.4031,5.4031,85600.0
2013-07-30 11:30:00,8.46,8.48,8.46,8.47,62900.0,5.4031,5.4158,5.4031,5.4095,62900.0
2013-07-30 11:35:00,8.47,8.47,8.46,8.46,56900.0,5.4095,5.4095,5.4031,5.4031,56900.0
2013-07-30 11:40:00,8.46,8.47,8.45,8.45,57100.0,5.4031,5.4095,5.3967,5.3967,57100.0
2013-07-30 11:45:00,8.46,8.47,8.45,8.46,84700.0,5.4031,5.4095,5.3967,5.4031,84700.0
2013-07-30 11:50:00,8.46,8.48,8.46,8.46,71900.0,5.4031,5.4158,5.4031,5.4031,71900.0
2013-07-30 11:55:00,8.46,8.48,8.46,8.46,74800.0,5.4031,5.4158,5.4031,5.4031,74800.0
2013-07-30 12:00:00,8.46,8.47,8.46,8.47,24100.0,5.4031,5.4095,5.4031,5.4095,24100.0
2013-07-30 12:05:00,8.46,8.47,8.45,8.45,115200.0,5.4031,5.4095,5.3967,5.3967,115200.0
2013-07-30 12:10:00,8.45,8.46,8.44,8.44,65300.0,5.3967,5.4031,5.3903,5.3903,65300.0
2013-07-30 12:15:00,8.44,8.45,8.43,8.43,57500.0,5.3903,5.3967,5.3839,5.3839,57500.0
2013-07-30 12:20:00,8.43,8.45,8.42,8.44,146300.0,5.3839,5.3967,5.3775,5.3903,146300.0
2013-07-30 12:25:00,8.44,8.45,8.44,8.45,23900.0,5.3903,5.3967,5.3903,5.3967,23900.0
2013-07-30 12:30:00,8.45,8.46,8.44,8.44,160500.0,5.3967,5.4031,5.3903,5.3903,160500.0
2013-07-30 12:35:00,8.44,8.45,8.43,8.43,74100.0,5.3903,5.3967,5.3839,5.3839,74100.0
2013-07-30 12:40:00,8.43,8.44,8.43,8.44,22600.0,5.3839,5.3903,5.3839,5.3903,22600.0
2013-07-30 12:45:00,8.44,8.46,8.43,8.46,132700.0,5.3903,5.4031,5.3839,5.4031,132700.0
2013-07-30 12:50:00,8.45,8.46,8.44,8.46,89200.0,5.3967,5.4031,5.3903,5.4031,89200.0
2013-07-30 12:55:00,8.46,8.46,8.45,8.46,4200.0,5.4031,5.4031,5.3967,5.4031,4200.0
2013-07-30 13:00:00,8.46,8.46,8.45,8.45,32600.0,5.4031,5.4031,5.3967,5.3967,32600.0
2013-07-30 13:05:00,8.46,8.46,8.44,8.46,548300.0,5.4031,5.4031,5.3903,5.4031,548300.0
2013-07-30 13:10:00,8.46,8.47,8.46,8.46,50100.0,5.4031,5.4095,5.4031,5.4031,50100.0
2013-07-30 13:15:00,8.47,8.47,8.44,8.45,89200.0,5.4095,5.4095,5.3903,5.3967,89200.0
2013-07-30 13:20:00,8.45,8.45,8.44,8.45,21200.0,5.3967,5.3967,5.3903,5.3967,21200.0
2013-07-30 13:25:00,8.45,8.45,8.44,8.45,42900.0,5.3967,5.3967,5.3903,5.3967,42900.0
2013-07-30 13:30:00,8.44,8.45,8.44,8.44,25600.0,5.3903,5.3967,5.3903,5.3903,25600.0
2013-07-30 13:35:00,8.44,8.45,8.44,8.45,14300.0,5.3903,5.3967,5.3903,5.3967,14300.0
2013-07-30 13:40:00,8.45,8.45,8.44,8.45,51100.0,5.3967,5.3967,5.3903,5.3967,51100.0
2013-07-30 13:45:00,8.45,8.45,8.43,8.44,108700.0,5.3967,5.3967,5.3839,5.3903,108700.0
2013-07-30 13:50:00,8.44,8.45,8.44,8.44,22000.0,5.3903,5.3967,5.3903,5.3903,22000.0
2013-07-30 13:55:00,8.45,8.45,8.44,8.45,20900.0,5.3967,5.3967,5.3903,5.3967,20900.0
2013-07-30 14:00:00,8.45,8.46,8.43,8.46,182500.0,5.3967,5.4031,5.3839,5.4031,182500.0
2013-07-30 14:05:00,8.46,8.46,8.44,8.45,177200.0,5.4031,5.4031,5.3903,5.3967,177200.0
2013-07-30 14:10:00,8.45,8.45,8.43,8.43,44600.0,5.3967,5.3967,5.3839,5.3839,44600.0
2013-07-30 14:15:00,8.44,8.45,8.43,8.45,85700.0,5.3903,5.3967,5.3839,5.3967,85700.0
2013-07-30 14:20:00,8.45,8.45,8.43,8.45,79700.0,5.3967,5.3967,5.3839,5.3967,79700.0
2013-07-30 14:25:00,8.45,8.45,8.44,8.45,30400.0,5.3967,5.3967,5.3903,5.3967,30400.0
2013-07-30 14:30:00,8.45,8.46,8.45,8.46,61400.0,5.3967,5.4031,5.3967,5.4031,61400.0
2013-07-30 14:35:00,8.46,8.47,8.46,8.47,47800.0,5.4031,5.4095,5.4031,5.4095,47800.0
2013-07-30 14:40:00,8.47,8.47,8.44,8.46,326300.0,5.4095,5.4095,5.3903,5.4031,326300.0
2013-07-30 14:45:00,8.46,8.47,8.44,8.45,674200.0,5.4031,5.4095,5.3903,5.3967,674200.0
2013-07-30 14:50:00,8.46,8.46,8.45,8.46,31100.0,5.4031,5.4031,5.3967,5.4031,31100.0
2013-07-30 14:55:00,8.46,8.46,8.43,8.43,160100.0,5.4031,5.4031,5.3839,5.3839,160100.0
2013-07-30 15:00:00,8.43,8.45,8.42,8.45,170000.0,5.3839,5.3967,5.3775,5.3967,170000.0
2013-07-30 15:05:00,8.45,8.46,8.45,8.46,65200.0,5.3967,5.4031,5.3967,5.4031,65200.0
2013-07-30 15:10:00,8.46,8.46,8.45,8.46,49600.0,5.4031,5.4031,5.3967,5.4031,49600.0
2013-07-30 15:15:00,8.46,8.46,8.45,8.46,37400.0,5.4031,5.4031,5.3967,5.4031,37400.0
2013-07-30 15:20:00,8.46,8.46,8.45,8.46,44000.0,5.4031,5.4031,5.3967,5.4031,44000.0
2013-07-30 15:25:00,8.46,8.46,8.45,8.46,17200.0,5.4031,5.4031,5.3967,5.4031,17200.0
2013-07-30 15:30:00,8.46,8.46,8.45,8.46,47700.0,5.4031,5.4031,5.3967,5.4031,47700.0
2013-07-30 15:35:00,8.46,8.46,8.45,8.46,36300.0,5.4031,5.4031,5.3967,5.4031,36300.0
2013-07-30 15:40:00,8.46,8.46,8.45,8.46,49200.0,5.4031,5.4031,5.3967,5.4031,49200.0
2013-07-30 15:45:00,8.46,8.46,8.45,8.46,146600.0,5.4031,5.4031,5.3967,5.4031,146600.0
2013-07-30 15:50:00,8.46,8.46,8.44,8.44,207300.0,5.4031,5.4031,5.3903,5.3903,207300.0
2013-07-30 15:55:00,8.45,8.45,8.43,8.44,458800.0,5.3967,5.3967,5.3839,5.3903,458800.0
2013-07-31 09:30:00,8.45,8.52,8.43,8.51,178600.0,5.3967,5.4414,5.3839,5.435,178600.0
2013-07-31 09:35:00,8.51,8.52,8.5,8.52,67200.0,5.435,5.4414,5.4286,5.4414,67200.0
2013-07-31 09:40:00,8.52,8.52,8.49,8.51,223300.0,5.4414,5.4414,5.4222,5.435,223300.0
2013-07-31 09:45:00,8.5,8.53,8.5,8.53,54400.0,5.4286,5.4478,5.4286,5.4478,54400.0
2013-07-31 09:50:00,8.53,8.54,8.51,8.51,111000.0,5.4478,5.4542,5.435,5.435,111000.0
2013-07-31 09:55:00,8.51,8.53,8.49,8.52,366000.0,5.435,5.4478,5.4222,5.4414,366000.0
2013-07-31 10:00:00,8.52,8.53,8.51,8.53,45200.0,5.4414,5.4478,5.435,5.4478,45200.0
2013-07-31 10:05:00,8.53,8.54,8.53,8.54,42200.0,5.4478,5.4542,5.4478,5.4542,42200.0
2013-07-31 10:10:00,8.54,8.55,8.53,8.54,170900.0,5.4542,5.4606,5.4478,5.4542,170900.0
2013-07-31 10:15:00,8.55,8.58,8.54,8.58,153000.0,5.4606,5.4797,5.4542,5.4797,153000.0
2013-07-31 10:20:00,8.58,8.58,8.57,8.58,22300.0,5.4797,5.4797,5.4733,5.4797,22300.0
2013-07-31 10:25:00,8.57,8.6,8.57,8.59,163000.0,5.4733,5.4925,5.4733,5.4861,163000.0
2013-07-31 10:30:00,8.59,8.59,8.56,8.57,227500.0,5.4861,5.4861,5.4669,5.4733,227500.0
2013-07-31 10:35:00,8.57,8.59,8.56,8.58,342000.0,5.4733,5.4861,5.4669,5.4797,342000.0
2013-07-31 10:40:00,8.59,8.59,8.57,8.59,257700.0,5.4861,5.4861,5.4733,5.4861,257700.0
2013-07-31 10:45:00,8.59,8.59,8.57,8.59,429400.0,5.4861,5.4861,5.4733,5.4861,429400.0
2013-07-31 10:50:00,8.59,8.61,8.59,8.61,849200.0,5.4861,5.4989,5.4861,5.4989,849200.0
2013-07-31 10:55:00,8.61,8.62,8.6,8.61,398300.0,5.4989,5.5053,5.4925,5.4989,398300.0
2013-07-31 11:00:00,8.6,8.62,8.6,8.61,408100.0,5.4925,5.5053,5.4925,5.4989,408100.0
2013-07-31 11:05:00,8.61,8.62,8.61,8.62,98100.0,5.4989,5.5053,5.4989,5.5053,98100.0
2013-07-31 11:10:00,8.62,8.62,8.61,8.61,51600.0,5.5053,5.5053,5.4989,5.4989,51600.0
2013-07-31 11:15:00,8.62,8.62,8.6,8.61,55100.0,5.5053,5.5053,5.4925,5.4989,55100.0
2013-07-31 11:20:00,8.61,8.61,8.59,8.6,93800.0,5.4989,5.4989,5.4861,5.4925,93800.0
2013-07-31 11:25:00,8.6,8.6,8.59,8.6,53500.0,5.4925,5.4925,5.4861,5.4925,53500.0
2013-07-31 11:30:00,8.6,8.6,8.59,8.6,42500.0,5.4925,5.4925,5.4861,5.4925,42500.0
2013-07-31 11:35:00,8.6,8.6,8.59,8.6,35100.0,5.4925,5.4925,5.4861,5.4925,35100.0
2013-07-31 11:40:00,8.6,8.6,8.59,8.6,14500.0,5.4925,5.4925,5.4861,5.4925,14500.0
2013-07-31 11:45:00,8.59,8.6,8.59,8.6,32400.0,5.4861,5.4925,5.4861,5.4925,32400.0
2013-07-31 11:50:00,8.6,8.6,8.57,8.58,125200.0,5.4925,5.4925,5.4733,5.4797,125200.0
2013-07-31 11:55:00,8.57,8.58,8.57,8.58,24900.0,5.4733,5.4797,5.4733,5.4797,24900.0
2013-07-31 12:00:00,8.57,8.58,8.53,8.55,522700.0,5.4733,5.4797,5.4478,5.4606,522700.0
2013-07-31 12:05:00,8.55,8.55,8.54,8.55,119300.0,5.4606,5.4606,5.4542,5.4606,119300.0
2013-07-31 12:10:00,8.55,8.55,8.54,8.55,31900.0,5.4606,5.4606,5.4542,5.4606,31900.0
2013-07-31 12:15:00,8.55,8.56,8.54,8.54,338000.0,5.4606,5.4669,5.4542,5.4542,338000.0
2013-07-31 12:20:00,8.54,8.54,8.53,8.53,47400.0,5.4542,5.4542,5.4478,5.4478,47400.0
2013-07-31 12:25:00,8.53,8.54,8.51,8.52,63600.0,5.4478,5.4542,5.435,5.4414,63600.0
2013-07-31 12:30:00,8.51,8.52,8.5,8.52,169400.0,5.435,5.4414,5.4286,5.4414,169400.0
2013-07-31 12:35:00,8.51,8.52,8.49,8.49,177500.0,5.435,5.4414,5.4222,5.4222,177500.0
2013-07-31 12:40:00,8.5,8.5,8.48,8.49,93700.0,5.4286,5.4286,5.4158,5.4222,93700.0
2013-07-31 12:45:00,8.48,8.48,8.46,8.46,261400.0,5.4158,5.4158,5.4031,5.4031,261400.0
2013-07-31 12:50:00,8.46,8.47,8.46,8.46,49800.0,5.4031,5.4095,5.4031,5.4031,49800.0
2013-07-31 12:55:00,8.46,8.49,8.46,8.48,199800.0,5.4031,5.4222,5.4031,5.4158,199800.0
2013-07-31 13:00:00,8.49,8.5,8.49,8.5,58200.0,5.4222,5.4286,5.4222,5.4286,58200.0
2013-07-31 13:05:00,8.5,8.5,8.48,8.49,187000.0,5.4286,5.4286,5.4158,5.4222,187000.0
2013-07-31 13:10:00,8.48,8.49,8.48,8.48,13800.0,5.4158,5.4222,5.4158,5.4158,13800.0
2013-07-31 13:15:00,8.48,8.49,8.48,8.48,10700.0,5.4158,5.4222,5.4158,5.4158,10700.0
2013-07-31 13:20:00,8.48,8.51,8.48,8.51,193600.0,5.4158,5.435,5.4158,5.435,193600.0
2013-07-31 13:25:00,8.51,8.53,8.51,8.53,141100.0,5.435,5.4478,5.435,5.4478,141100.0
2013-07-31 13:30:00,8.53,8.53,8.52,8.53,58700.0,5.4478,5.4478,5.4414,5.4478,58700.0
2013-07-31 13:35:00,8.53,8.53,8.52,8.52,17700.0,5.4478,5.4478,5.4414,5.4414,17700.0
2013-07-31 13:40:00,8.53,8.54,8.52,8.54,65400.0,5.4478,5.4542,5.4414,5.4542,65400.0
2013-07-31 13:45:00,8.54,8.55,8.52,8.53,267800.0,5.4542,5.4606,5.4414,5.4478,267800.0
2013-07-31 13:50:00,8.53,8.56,8.52,8.56,217400.0,5.4478,5.4669,5.4414,5.4669,217400.0
2013-07-31 13:55:00,8.56,8.57,8.54,8.55,315600.0,5.4669,5.4733,5.4542,5.4606,315600.0
2013-07-31 14:00:00,8.55,8.58,8.54,8.56,215500.0,5.4606,5.4797,5.4542,5.4669,215500.0
2013-07-31 14:05:00,8.57,8.57,8.55,8.56,61300.0,5.4733,5.4733,5.4606,5.4669,61300.0
2013-07-31 14:10:00,8.56,8.57,8.54,8.56,116500.0,5.4669,5.4733,5.4542,5.4669,116500.0
2013-07-31 14:15:00,8.56,8.56,8.53,8.56,288100.0,5.4669,5.4669,5.4478,5.4669,288100.0
2013-07-31 14:20:00,8.56,8.59,8.56,8.59,120900.0,5.4669,5.4861,5.4669,5.4861,120900.0
2013-07-31 14:25:00,8.59,8.59,8.56,8.57,112300.0,5.4861,5.4861,5.4669,5.4733,112300.0
2013-07-31 14:30:00,8.57,8.58,8.56,8.58,65900.0,5.4733,5.4797,5.4669,5.4797,65900.0
2013-07-31 14:35:00,8.58,8.59,8.57,8.57,102300.0,5.4797,5.4861,5.4733,5.4733,102300.0
2013-07-31 14:40:00,8.58,8.59,8.57,8.58,127100.0,5.4797,5.4861,5.4733,5.4797,127100.0
2013-07-31 14:45:00,8.57,8.59,8.57,8.58,175900.0,5.4733,5.4861,5.4733,5.4797,175900.0
2013-07-31 14:50:00,8.59,8.6,8.58,8.59,118800.0,5.4861,5.4925,5.4797,5.4861,118800.0
2013-07-31 14:55:00,8.59,8.6,8.58,8.6,118500.0,5.4861,5.4925,5.4797,5.4925,118500.0
2013-07-31 15:00:00,8.6,8.6,8.56,8.57,137200.0,5.4925,5.4925,5.4669,5.4733,137200.0
2013-07-31 15:05:00,8.57,8.57,8.55,8.55,101800.0,5.4733,5.4733,5.4606,5.4606,101800.0
2013-07-31 15:10:00,8.55,8.56,8.53,8.53,253200.0,5.4606,5.4669,5.4478,5.4478,253200.0
2013-07-31 15:15:00,8.53,8.56,8.53,8.55,190000.0,5.4478,5.4669,5.4478,5.4606,190000.0
2013-07-31 15:20:00,8.55,8.56,8.55,8.55,89500.0,5.4606,5.4669,5.4606,5.4606,89500.0
2013-07-31 15:25:00,8.55,8.57,8.55,8.57,145800.0,5.4606,5.4733,5.4606,5.4733,145800.0
2013-07-31 15:30:00,8.57,8.58,8.55,8.55,251600.0,5.4733,5.4797,5.4606,5.4606,251600.0
2013-07-31 15:35:00,8.55,8.57,8.55,8.57,135500.0,5.4606,5.4733,5.4606,5.4733,135500.0
2013-07-31 15:40:00,8.56,8.57,8.52,8.52,362500.0,5.4669,5.4733,5.4414,5.4414,362500.0
2013-07-31 15:45:00,8.53,8.56,8.52,8.54,685500.0,5.4478,5.4669,5.4414,5.4542,685500.0
2013-07-31 15:50:00,8.54,8.54,8.51,8.53,852800.0,5.4542,5.4542,5.435,5.4478,852800.0
2013-07-31 15:55:00,8.53,8.56,8.52,8.55,1442300.0,5.4478,5.4669,5.4414,5.4606,1442300.0
2013-08-01 09:30:00,8.59,8.67,8.58,8.66,451600.0,5.4861,5.5372,5.4797,5.5308,451600.0
2013-08-01 09:35:00,8.66,8.67,8.65,8.65,952400.0,5.5308,5.5372,5.5244,5.5244,952400.0
2013-08-01 09:40:00,8.65,8.66,8.65,8.65,264600.0,5.5244,5.5308,5.5244,5.5244,264600.0
2013-08-01 09:45:00,8.66,8.67,8.65,8.66,172800.0,5.5308,5.5372,5.5244,5.5308,172800.0
2013-08-01 09:50:00,8.65,8.67,8.65,8.67,334400.0,5.5244,5.5372,5.5244,5.5372,334400.0
2013-08-01 09:55:00,8.67,8.68,8.66,8.67,296000.0,5.5372,5.5436,5.5308,5.5372,296000.0
2013-08-01 10:00:00,8.67,8.7,8.66,8.7,312200.0,5.5372,5.5564,5.5308,5.5564,312200.0
2013-08-01 10:05:00,8.7,8.7,8.68,8.68,602600.0,5.5564,5.5564,5.5436,5.5436,602600.0
2013-08-01 10:10:00,8.68,8.72,8.68,8.71,1126200.0,5.5436,5.5691,5.5436,5.5627,1126200.0
2013-08-01 10:15:00,8.71,8.72,8.7,8.71,248000.0,5.5627,5.5691,5.5564,5.5627,248000.0
2013-08-01 10:20:00,8.72,8.75,8.72,8.74,1127400.0,5.5691,5.5883,5.5691,5.5819,1127400.0
2013-08-01 10:25:00,8.73,8.74,8.73,8.73,83800.0,5.5755,5.5819,5.5755,5.5755,83800.0
2013-08-01 10:30:00,8.73,8.74,8.73,8.74,140600.0,5.5755,5.5819,5.5755,5.5819,140600.0
2013-08-01 10:35:00,8.74,8.76,8.73,8.76,497400.0,5.5819,5.5947,5.5755,5.5947,497400.0
2013-08-01 10:40:00,8.76,8.77,8.75,8.76,216000.0,5.5947,5.6011,5.5883,5.5947,216000.0
2013-08-01 10:45:00,8.77,8.78,8.75,8.75,991000.0,5.6011,5.6074,5.5883,5.5883,991000.0
2013-08-01 10:50:00,8.74,8.75,8.71,8.71,540000.0,5.5819,5.5883,5.5627,5.5627,540000.0
2013-08-01 10:55:00,8.71,8.73,8.71,8.72,184800.0,5.5627,5.5755,5.5627,5.5691,184800.0
2013-08-01 11:00:00,8.73,8.73,8.72,8.73,91000.0,5.5755,5.5755,5.5691,5.5755,91000.0
2013-08-01 11:05:00,8.73,8.74,8.72,8.74,59400.0,5.5755,5.5819,5.5691,5.5819,59400.0
2013-08-01 11:10:00,8.74,8.75,8.73,8.74,367200.0,5.5819,5.5883,5.5755,5.5819,367200.0
2013-08-01 11:15:00,8.74,8.74,8.72,8.72,269600.0,5.5819,5.5819,5.5691,5.5691,269600.0
2013-08-01 11:20:00,8.72,8.73,8.71,8.71,145600.0,5.5691,5.5755,5.5627,5.5627,145600.0
2013-08-01 11:25:00,8.71,8.74,8.71,8.74,353000.0,5.5627,5.5819,5.5627,5.5819,353000.0
2013-08-01 11:30:00,8.74,8.74,8.73,8.74,23600.0,5.5819,5.5819,5.5755,5.5819,23600.0
2013-08-01 11:35:00,8.74,8.74,8.73,8.74,119000.0,5.5819,5.5819,5.5755,5.5819,119000.0
2013-08-01 11:40:00,8.74,8.74,8.71,8.71,498200.0,5.5819,5.5819,5.5627,5.5627,498200.0
2013-08-01 11:45:00,8.71,8.73,8.71,8.72,242000.0,5.5627,5.5755,5.5627,5.5691,242000.0
2013-08-01 11:50:00,8.72,8.73,8.7,8.71,377800.0,5.5691,5.5755,5.5564,5.5627,377800.0
2013-08-01 11:55:00,8.71,8.72,8.71,8.71,71600.0,5.5627,5.5691,5.5627,5.5627,71600.0
2013-08-01 12:00:00,8.71,8.72,8.71,8.71,35200.0,5.5627,5.5691,5.5627,5.5627,35200.0
2013-08-01 12:05:00,8.71,8.71,8.7,8.7,248600.0,5.5627,5.5627,5.5564,5.5564,248600.0
2013-08-01 12:10:00,8.7,8.71,8.7,8.7,45600.0,5.5564,5.5627,5.5564,5.5564,45600.0
2013-08-01 12:15:00,8.71,8.71,8.7,8.71,118200.0,5.5627,5.5627,5.5564,5.5627,118200.0
2013-08-01 12:20:00,8.7,8.71,8.7,8.71,27000.0,5.5564,5.5627,5.5564,5.5627,27000.0
2013-08-01 12:25:00,8.7,8.71,8.7,8.71,329800.0,5.5564,5.5627,5.5564,5.5627,329800.0
2013-08-01 12:30:00,8.71,8.71,8.7,8.71,189400.0,5.5627,5.5627,5.5564,5.5627,189400.0
2013-08-01 12:35:00,8.7,8.71,8.7,8.71,35200.0,5.5564,5.5627,5.5564,5.5627,35200.0
2013-08-01 12:40:00,8.7,8.71,8.7,8.71,65000.0,5.5564,5.5627,5.5564,5.5627,65000.0
2013-08-01 12:45:00,8.7,8.71,8.69,8.71,439800.0,5.5564,5.5627,5.55,5.5627,439800.0
2013-08-01 12:50:00,8.71,8.71,8.69,8.7,246400.0,5.5627,5.5627,5.55,5.5564,246400.0
2013-08-01 12:55:00,8.7,8.72,8.7,8.71,189400.0,5.5564,5.5691,5.5564,5.5627,189400.0
2013-08-01 13:00:00,8.72,8.72,8.71,8.71,27200.0,5.5691,5.5691,5.5627,5.5627,27200.0
2013-08-01 13:05:00,8.72,8.72,8.71,8.72,19600.0,5.5691,5.5691,5.5627,5.5691,19600.0
2013-08-01 13:10:00,8.71,8.72,8.71,8.71,13800.0,5.5627,5.5691,5.5627,5.5627,13800.0
2013-08-01 13:15:00,8.71,8.72,8.71,8.72,226000.0,5.5627,5.5691,5.5627,5.5691,226000.0
2013-08-01 13:20:00,8.71,8.72,8.71,8.71,49800.0,5.5627,5.5691,5.5627,5.5627,49800.0
2013-08-01 13:25:00,8.71,8.72,8.71,8.71,78600.0,5.5627,5.5691,5.5627,5.5627,78600.0
2013-08-01 13:30:00,8.71,8.72,8.7,8.71,216400.0,5.5627,5.5691,5.5564,5.5627,216400.0
2013-08-01 13:35:00,8.71,8.71,8.7,8.71,58000.0,5.5627,5.5627,5.5564,5.5627,58000.0
2013-08-01 13:40:00,8.71,8.71,8.7,8.71,35600.0,5.5627,5.5627,5.5564,5.5627,35600.0
2013-08-01 13:45:00,8.71,8.72,8.71,8.71,109800.0,5.5627,5.5691,5.5627,5.5627,109800.0
2013-08-01 13:50:00,8.71,8.72,8.71,8.71,27400.0,5.5627,5.5691,5.5627,5.5627,27400.0
2013-08-01 13:55:00,8.72,8.72,8.71,8.71,41200.0,5.5691,5.5691,5.5627,5.5627,41200.0
2013-08-01 14:00:00,8.71,8.73,8.71,8.71,238200.0,5.5627,5.5755,5.5627,5.5627,238200.0
2013-08-01 14:05:00,8.71,8.72,8.71,8.71,281400.0,5.5627,5.5691,5.5627,5.5627,281400.0
2013-08-01 14:10:00,8.71,8.72,8.71,8.72,94800.0,5.5627,5.5691,5.5627,5.5691,94800.0
2013-08-01 14:15:00,8.72,8.72,8.7,8.7,283600.0,5.5691,5.5691,5.5564,5.5564,283600.0
2013-08-01 14:20:00,8.7,8.72,8.7,8.71,306600.0,5.5564,5.5691,5.5564,5.5627,306600.0
2013-08-01 14:25:00,8.71,8.72,8.71,8.72,53000.0,5.5627,5.5691,5.5627,5.5691,53000.0
2013-08-01 14:30:00,8.71,8.72,8.71,8.71,138800.0,5.5627,5.5691,5.5627,5.5627,138800.0
2013-08-01 14:35:00,8.71,8.72,8.71,8.71,201800.0,5.5627,5.5691,5.5627,5.5627,201800.0
2013-08-01 14:40:00,8.71,8.72,8.71,8.71,37200.0,5.5627,5.5691,5.5627,5.5627,37200.0
2013-08-01 14:45:00,8.71,8.71,8.7,8.7,138200.0,5.5627,5.5627,5.5564,5.5564,138200.0
2013-08-01 14:50:00,8.7,8.72,8.7,8.72,155200.0,5.5564,5.5691,5.5564,5.5691,155200.0
2013-08-01 14:55:00,8.71,8.72,8.71,8.71,37800.0,5.5627,5.5691,5.5627,5.5627,37800.0
2013-08-01 15:00:00,8.71,8.72,8.71,8.71,56200.0,5.5627,5.5691,5.5627,5.5627,56200.0
2013-08-01 15:05:00,8.71,8.72,8.71,8.71,51400.0,5.5627,5.5691,5.5627,5.5627,51400.0
2013-08-01 15:10:00,8.71,8.72,8.71,8.71,41400.0,5.5627,5.5691,5.5627,5.5627,41400.0
2013-08-01 15:15:00,8.71,8.72,8.7,8.71,275600.0,5.5627,5.5691,5.5564,5.5627,275600.0
2013-08-01 15:20:00,8.7,8.71,8.7,8.7,134800.0,5.5564,5.5627,5.5564,5.5564,134800.0
2013-08-01 15:25:00,8.71,8.72,8.7,8.72,224600.0,5.5627,5.5691,5.5564,5.5691,224600.0
2013-08-01 15:30:00,8.71,8.72,8.71,8.72,142800.0,5.5627,5.5691,5.5627,5.5691,142800.0
2013-08-01 15:35:00,8.72,8.75,8.71,8.74,549200.0,5.5691,5.5883,5.5627,5.5819,549200.0
2013-08-01 15:40:00,8.74,8.74,8.73,8.73,58600.0,5.5819,5.5819,5.5755,5.5755,58600.0
2013-08-01 15:45:00,8.74,8.74,8.72,8.72,219400.0,5.5819,5.5819,5.5691,5.5691,219400.0
2013-08-01 15:50:00,8.72,8.73,8.72,8.72,152800.0,5.5691,5.5755,5.5691,5.5691,152800.0
2013-08-01 15:55:00,8.72,8.73,8.7,8.71,2107400.0,5.5691,5.5755,5.5564,5.5627,2107400.0
2013-08-02 09:30:00,8.66,8.71,8.65,8.66,409900.0,5.5308,5.5627,5.5244,5.5308,409900.0
2013-08-02 09:35:00,8.66,8.66,8.62,8.62,237400.0,5.5308,5.5308,5.5053,5.5053,237400.0
2013-08-02 09:40:00,8.63,8.66,8.63,8.66,74000.0,5.5116,5.5308,5.5116,5.5308,74000.0
2013-08-02 09:45:00,8.65,8.69,8.65,8.68,111100.0,5.5244,5.55,5.5244,5.5436,111100.0
2013-08-02 09:50:00,8.69,8.72,8.68,8.71,144100.0,5.55,5.5691,5.5436,5.5627,144100.0
2013-08-02 09:55:00,8.71,8.72,8.69,8.7,142300.0,5.5627,5.5691,5.55,5.5564,142300.0
2013-08-02 10:00:00,8.69,8.7,8.68,8.7,118500.0,5.55,5.5564,5.5436,5.5564,118500.0
2013-08-02 10:05:00,8.7,8.7,8.68,8.68,31800.0,5.5564,5.5564,5.5436,5.5436,31800.0
2013-08-02 10:10:00,8.69,8.7,8.68,8.7,112700.0,5.55,5.5564,5.5436,5.5564,112700.0
2013-08-02 10:15:00,8.7,8.71,8.69,8.71,42600.0,5.5564,5.5627,5.55,5.5627,42600.0
2013-08-02 10:20:00,8.71,8.71,8.69,8.7,36400.0,5.5627,5.5627,5.55,5.5564,36400.0
2013-08-02 10:25:00,8.7,8.71,8.69,8.71,47600.0,5.5564,5.5627,5.55,5.5627,47600.0
2013-08-02 10:30:00,8.7,8.71,8.69,8.71,45300.0,5.5564,5.5627,5.55,5.5627,45300.0
2013-08-02 10:35:00,8.71,8.71,8.69,8.7,42300.0,5.5627,5.5627,5.55,5.5564,42300.0
2013-08-02 10:40:00,8.69,8.71,8.69,8.71,69800.0,5.55,5.5627,5.55,5.5627,69800.0
2013-08-02 10:45:00,8.7,8.71,8.69,8.71,403100.0,5.5564,5.5627,5.55,5.5627,403100.0
2013-08-02 10:50:00,8.71,8.71,8.7,8.71,930700.0,5.5627,5.5627,5.5564,5.5627,930700.0
2013-08-02 10:55:00,8.71,8.71,8.7,8.71,34900.0,5.5627,5.5627,5.5564,5.5627,34900.0
2013-08-02 11:00:00,8.7,8.71,8.7,8.7,19900.0,5.5564,5.5627,5.5564,5.5564,19900.0
2013-08-02 11:05:00,8.71,8.71,8.69,8.7,96400.0,5.5627,5.5627,5.55,5.5564,96400.0
2013-08-02 11:10:00,8.7,8.7,8.68,8.69,41600.0,5.5564,5.5564,5.5436,5.55,41600.0
2013-08-02 11:15:00,8.69,8.69,8.68,8.69,17500.0,5.55,5.55,5.5436,5.55,17500.0
2013-08-02 11:20:00,8.69,8.69,8.68,8.69,31500.0,5.55,5.55,5.5436,5.55,31500.0
2013-08-02 11:25:00,8.69,8.71,8.69,8.71,93800.0,5.55,5.5627,5.55,5.5627,93800.0
2013-08-02 11:30:00,8.7,8.71,8.7,8.71,7200.0,5.5564,5.5627,5.5564,5.5627,7200.0
2013-08-02 11:35:00,8.71,8.71,8.69,8.7,67600.0,5.5627,5.5627,5.55,5.5564,67600.0
2013-08-02 11:40:00,8.7,8.7,8.69,8.7,34100.0,5.5564,5.5564,5.55,5.5564,34100.0
2013-08-02 11:45:00,8.7,8.7,8.69,8.7,5100.0,5.5564,5.5564,5.55,5.5564,5100.0
2013-08-02 11:50:00,8.7,8.7,8.68,8.69,172600.0,5.5564,5.5564,5.5436,5.55,172600.0
2013-08-02 11:55:00,8.68,8.69,8.67,8.68,59000.0,5.5436,5.55,5.5372,5.5436,59000.0
2013-08-02 12:00:00,8.67,8.68,8.67,8.68,29600.0,5.5372,5.5436,5.5372,5.5436,29600.0
2013-08-02 12:05:00,8.68,8.68,8.67,8.68,49200.0,5.5436,5.5436,5.5372,5.5436,49200.0
2013-08-02 12:10:00,8.68,8.69,8.67,8.69,75900.0,5.5436,5.55,5.5372,5.55,75900.0
2013-08-02 12:15:00,8.69,8.7,8.68,8.69,31900.0,5.55,5.5564,5.5436,5.55,31900.0
2013-08-02 12:20:00,8.7,8.71,8.69,8.71,42700.0,5.5564,5.5627,5.55,5.5627,42700.0
2013-08-02 12:25:00,8.71,8.71,8.7,8.71,6100.0,5.5627,5.5627,5.5564,5.5627,6100.0
2013-08-02 12:30:00,8.71,8.71,8.7,8.71,6800.0,5.5627,5.5627,5.5564,5.5627,6800.0
2013-08-02 12:35:00,8.71,8.71,8.7,8.7,28400.0,5.5627,5.5627,5.5564,5.5564,28400.0
2013-08-02 12:40:00,8.71,8.71,8.7,8.71,6900.0,5.5627,5.5627,5.5564,5.5627,6900.0
2013-08-02 12:45:00,8.71,8.71,8.7,8.71,13900.0,5.5627,5.5627,5.5564,5.5627,13900.0
2013-08-02 12:50:00,8.71,8.73,8.71,8.73,129800.0,5.5627,5.5755,5.5627,5.5755,129800.0
2013-08-02 12:55:00,8.72,8.73,8.72,8.72,24300.0,5.5691,5.5755,5.5691,5.5691,24300.0
2013-08-02 13:00:00,8.73,8.73,8.71,8.71,43500.0,5.5755,5.5755,5.5627,5.5627,43500.0
2013-08-02 13:05:00,8.72,8.72,8.71,8.71,60200.0,5.5691,5.5691,5.5627,5.5627,60200.0
2013-08-02 13:10:00,8.71,8.73,8.71,8.72,47100.0,5.5627,5.5755,5.5627,5.5691,47100.0
2013-08-02 13:15:00,8.72,8.74,8.72,8.74,29700.0,5.5691,5.5819,5.5691,5.5819,29700.0
2013-08-02 13:20:00,8.74,8.74,8.74,8.74,1900.0,5.5819,5.5819,5.5819,5.5819,1900.0
2013-08-02 13:25:00,8.74,8.74,8.73,8.74,47300.0,5.5819,5.5819,5.5755,5.5819,47300.0
2013-08-02 13:30:00,8.74,8.74,8.72,8.73,132500.0,5.5819,5.5819,5.5691,5.5755,132500.0
2013-08-02 13:35:00,8.72,8.73,8.72,8.73,6000.0,5.5691,5.5755,5.5691,5.5755,6000.0
2013-08-02 13:40:00,8.72,8.73,8.72,8.73,77300.0,5.5691,5.5755,5.5691,5.5755,77300.0
2013-08-02 13:45:00,8.72,8.75,8.72,8.74,137600.0,5.5691,5.5883,5.5691,5.5819,137600.0
2013-08-02 13:50:00,8.75,8.75,8.74,8.75,27900.0,5.5883,5.5883,5.5819,5.5883,27900.0
2013-08-02 13:55:00,8.74,8.75,8.74,8.75,7400.0,5.5819,5.5883,5.5819,5.5883,7400.0
2013-08-02 14:00:00,8.75,8.75,8.74,8.75,23100.0,5.5883,5.5883,5.5819,5.5883,23100.0
2013-08-02 14:05:00,8.75,8.75,8.73,8.74,133500.0,5.5883,5.5883,5.5755,5.5819,133500.0
2013-08-02 14:10:00,8.74,8.74,8.73,8.73,18800.0,5.5819,5.5819,5.5755,5.5755,18800.0
2013-08-02 14:15:00,8.74,8.74,8.73,8.73,33300.0,5.5819,5.5819,5.5755,5.5755,33300.0
2013-08-02 14:20:00,8.74,8.74,8.73,8.73,32100.0,5.5819,5.5819,5.5755,5.5755,32100.0
2013-08-02 14:25:00,8.74,8.74,8.72,8.73,170400.0,5.5819,5.5819,5.5691,5.5755,170400.0
2013-08-02 14:30:00,8.72,8.73,8.72,8.72,3700.0,5.5691,5.5755,5.5691,5.5691,3700.0
2013-08-02 14:35:00,8.73,8.73,8.71,8.72,66800.0,5.5755,5.5755,5.5627,5.5691,66800.0
2013-08-02 14:40:00,8.71,8.73,8.71,8.73,87200.0,5.5627,5.5755,5.5627,5.5755,87200.0
2013-08-02 14:45:00,8.72,8.73,8.72,8.72,26200.0,5.5691,5.5755,5.5691,5.5691,26200.0
2013-08-02 14:50:00,8.72,8.73,8.71,8.71,63200.0,5.5691,5.5755,5.5627,5.5627,63200.0
2013-08-02 14:55:00,8.72,8.73,8.71,8.71,139500.0,5.5691,5.5755,5.5627,5.5627,139500.0
2013-08-02 15:00:00,8.72,8.72,8.71,8.71,15400.0,5.5691,5.5691,5.5627,5.5627,15400.0
2013-08-02 15:05:00,8.71,8.72,8.71,8.71,10900.0,5.5627,5.5691,5.5627,5.5627,10900.0
2013-08-02 15:10:00,8.71,8.72,8.71,8.72,15600.0,5.5627,5.5691,5.5627,5.5691,15600.0
2013-08-02 15:15:00,8.72,8.72,8.71,8.72,27600.0,5.5691,5.5691,5.5627,5.5691,27600.0
2013-08-02 15:20:00,8.72,8.72,8.71,8.71,22100.0,5.5691,5.5691,5.5627,5.5627,22100.0
2013-08-02 15:25:00,8.72,8.72,8.71,8.71,22900.0,5.5691,5.5691,5.5627,5.5627,22900.0
2013-08-02 15:30:00,8.72,8.72,8.7,8.7,116500.0,5.5691,5.5691,5.5564,5.5564,116500.0
2013-08-02 15:35:00,8.7,8.71,8.7,8.71,74600.0,5.5564,5.5627,5.5564,5.5627,74600.0
2013-08-02 15:40:00,8.71,8.71,8.7,8.71,32900.0,5.5627,5.5627,5.5564,5.5627,32900.0
2013-08-02 15:45:00,8.71,8.73,8.7,8.71,232000.0,5.5627,5.5755,5.5564,5.5627,232000.0
2013-08-02 15:50:00,8.71,8.72,8.71,8.71,92100.0,5.5627,5.5691,5.5627,5.5627,92100.0
2013-08-02 15:55:00,8.71,8.72,8.7,8.72,406000.0,5.5627,5.5691,5.5564,5.5691,406000.0
2013-08-05 09:30:00,8.69,8.72,8.69,8.7,345500.0,5.55,5.5691,5.55,5.5564,345500.0
2013-08-05 09:35:00,8.69,8.7,8.66,8.68,115800.0,5.55,5.5564,5.5308,5.5436,115800.0
2013-08-05 09:40:00,8.67,8.7,8.66,8.67,88100.0,5.5372,5.5564,5.5308,5.5372,88100.0
2013-08-05 09:45:00,8.66,8.68,8.65,8.68,100000.0,5.5308,5.5436,5.5244,5.5436,100000.0
2013-08-05 09:50:00,8.68,8.71,8.67,8.71,93600.0,5.5436,5.5627,5.5372,5.5627,93600.0
2013-08-05 09:55:00,8.71,8.75,8.71,8.74,243400.0,5.5627,5.5883,5.5627,5.5819,243400.0
2013-08-05 10:00:00,8.74,8.74,8.68,8.68,79900.0,5.5819,5.5819,5.5436,5.5436,79900.0
2013-08-05 10:05:00,8.69,8.71,8.68,8.71,612900.0,5.55,5.5627,5.5436,5.5627,612900.0
2013-08-05 10:10:00,8.71,8.73,8.7,8.71,350900.0,5.5627,5.5755,5.5564,5.5627,350900.0
2013-08-05 10:15:00,8.71,8.72,8.7,8.71,77400.0,5.5627,5.5691,5.5564,5.5627,77400.0
2013-08-05 10:20:00,8.71,8.72,8.7,8.71,114200.0,5.5627,5.5691,5.5564,5.5627,114200.0
2013-08-05 10:25:00,8.71,8.72,8.7,8.72,49500.0,5.5627,5.5691,5.5564,5.5691,49500.0
2013-08-05 10:30:00,8.72,8.74,8.71,8.74,59100.0,5.5691,5.5819,5.5627,5.5819,59100.0
2013-08-05 10:35:00,8.74,8.76,8.74,8.76,71300.0,5.5819,5.5947,5.5819,5.5947,71300.0
2013-08-05 10:40:00,8.76,8.77,8.76,8.77,40000.0,5.5947,5.6011,5.5947,5.6011,40000.0
2013-08-05 10:45:00,8.77,8.77,8.76,8.77,28300.0,5.6011,5.6011,5.5947,5.6011,28300.0
2013-08-05 10:50:00,8.76,8.77,8.76,8.77,22900.0,5.5947,5.6011,5.5947,5.6011,22900.0
2013-08-05 10:55:00,8.76,8.77,8.74,8.75,109800.0,5.5947,5.6011,5.5819,5.5883,109800.0
2013-08-05 11:00:00,8.75,8.75,8.73,8.73,37200.0,5.5883,5.5883,5.5755,5.5755,37200.0
2013-08-05 11:05:00,8.73,8.74,8.73,8.73,23500.0,5.5755,5.5819,5.5755,5.5755,23500.0
2013-08-05 11:10:00,8.73,8.74,8.72,8.74,105100.0,5.5755,5.5819,5.5691,5.5819,105100.0
2013-08-05 11:15:00,8.74,8.75,8.73,8.74,94300.0,5.5819,5.5883,5.5755,5.5819,94300.0
2013-08-05 11:20:00,8.74,8.74,8.73,8.74,9600.0,5.5819,5.5819,5.5755,5.5819,9600.0
2013-08-05 11:25:00,8.73,8.74,8.73,8.74,29400.0,5.5755,5.5819,5.5755,5.5819,29400.0
2013-08-05 11:30:00,8.74,8.74,8.73,8.74,111900.0,5.5819,5.5819,5.5755,5.5819,111900.0
2013-08-05 11:35:00,8.73,8.74,8.73,8.74,25100.0,5.5755,5.5819,5.5755,5.5819,25100.0
2013-08-05 11:40:00,8.74,8.74,8.73,8.74,13800.0,5.5819,5.5819,5.5755,5.5819,13800.0
2013-08-05 11:45:00,8.74,8.74,8.73,8.74,18900.0,5.5819,5.5819,5.5755,5.5819,18900.0
2013-08-05 11:50:00,8.74,8.74,8.73,8.74,114600.0,5.5819,5.5819,5.5755,5.5819,114600.0
2013-08-05 11:55:00,8.74,8.74,8.73,8.74,43300.0,5.5819,5.5819,5.5755,5.5819,43300.0
2013-08-05 12:00:00,8.74,8.74,8.73,8.74,11700.0,5.5819,5.5819,5.5755,5.5819,11700.0
2013-08-05 12:05:00,8.74,8.74,8.73,8.74,24400.0,5.5819,5.5819,5.5755,5.5819,24400.0
2013-08-05 12:10:00,8.73,8.74,8.73,8.74,35000.0,5.5755,5.5819,5.5755,5.5819,35000.0
2013-08-05 12:15:00,8.74,8.76,8.74,8.75,140300.0,5.5819,5.5947,5.5819,5.5883,140300.0
2013-08-05 12:20:00,8.75,8.75,8.74,8.75,40600.0,5.5883,5.5883,5.5819,5.5883,40600.0
2013-08-05 12:25:00,8.75,8.75,8.73,8.73,146500.0,5.5883,5.5883,5.5755,5.5755,146500.0
2013-08-05 12:30:00,8.74,8.74,8.73,8.74,57100.0,5.5819,5.5819,5.5755,5.5819,57100.0
2013-08-05 12:35:00,8.73,8.74,8.72,8.73,54400.0,5.5755,5.5819,5.5691,5.5755,54400.0
2013-08-05 12:40:00,8.72,8.73,8.72,8.72,24200.0,5.5691,5.5755,5.5691,5.5691,24200.0
2013-08-05 12:45:00,8.72,8.73,8.71,8.73,104600.0,5.5691,5.5755,5.5627,5.5755,104600.0
2013-08-05 12:50:00,8.73,8.73,8.72,8.73,14900.0,5.5755,5.5755,5.5691,5.5755,14900.0
2013-08-05 12:55:00,8.73,8.73,8.72,8.72,17100.0,5.5755,5.5755,5.5691,5.5691,17100.0
2013-08-05 13:00:00,8.72,8.73,8.7,8.71,94300.0,5.5691,5.5755,5.5564,5.5627,94300.0
2013-08-05 13:05:00,8.71,8.71,8.68,8.69,93900.0,5.5627,5.5627,5.5436,5.55,93900.0
2013-08-05 13:10:00,8.69,8.7,8.68,8.7,89600.0,5.55,5.5564,5.5436,5.5564,89600.0
2013-08-05 13:15:00,8.7,8.72,8.7,8.71,158700.0,5.5564,5.5691,5.5564,5.5627,158700.0
2013-08-05 13:20:00,8.71,8.72,8.7,8.71,32200.0,5.5627,5.5691,5.5564,5.5627,32200.0
2013-08-05 13:25:00,8.71,8.72,8.71,8.72,19400.0,5.5627,5.5691,5.5627,5.5691,19400.0
2013-08-05 13:30:00,8.71,8.72,8.7,8.71,63600.0,5.5627,5.5691,5.5564,5.5627,63600.0
2013-08-05 13:35:00,8.7,8.71,8.7,8.71,8000.0,5.5564,5.5627,5.5564,5.5627,8000.0
2013-08-05 13:40:00,8.71,8.71,8.7,8.71,14700.0,5.5627,5.5627,5.5564,5.5627,14700.0
2013-08-05 13:45:00,8.71,8.71,8.7,8.71,17500.0,5.5627,5.5627,5.5564,5.5627,17500.0
2013-08-05 13:50:00,8.7,8.71,8.7,8.71,47500.0,5.5564,5.5627,5.5564,5.5627,47500.0
2013-08-05 13:55:00,8.71,8.71,8.7,8.7,13400.0,5.5627,5.5627,5.5564,5.5564,13400.0
2013-08-05 14:00:00,8.7,8.71,8.69,8.7,93900.0,5.5564,5.5627,5.55,5.5564,93900.0
2013-08-05 14:05:00,8.7,8.7,8.69,8.7,66300.0,5.5564,5.5564,5.55,5.5564,66300.0
2013-08-05 14:10:00,8.69,8.7,8.69,8.7,59200.0,5.55,5.5564,5.55,5.5564,59200.0
2013-08-05 14:15:00,8.69,8.72,8.69,8.72,117600.0,5.55,5.5691,5.55,5.5691,117600.0
2013-08-05 14:20:00,8.71,8.72,8.7,8.71,116800.0,5.5627,5.5691,5.5564,5.5627,116800.0
2013-08-05 14:25:00,8.72,8.73,8.71,8.72,52900.0,5.5691,5.5755,5.5627,5.5691,52900.0
2013-08-05 14:30:00,8.72,8.73,8.72,8.72,12900.0,5.5691,5.5755,5.5691,5.5691,12900.0
2013-08-05 14:35:00,8.72,8.73,8.71,8.71,82800.0,5.5691,5.5755,5.5627,5.5627,82800.0
2013-08-05 14:40:00,8.71,8.72,8.69,8.71,212400.0,5.5627,5.5691,5.55,5.5627,212400.0
2013-08-05 14:45:00,8.71,8.71,8.7,8.71,14000.0,5.5627,5.5627,5.5564,5.5627,14000.0
2013-08-05 14:50:00,8.71,8.71,8.7,8.71,51100.0,5.5627,5.5627,5.5564,5.5627,51100.0
2013-08-05 14:55:00,8.71,8.71,8.7,8.7,16200.0,5.5627,5.5627,5.5564,5.5564,16200.0
2013-08-05 15:00:00,8.7,8.71,8.69,8.7,85500.0,5.5564,5.5627,5.55,5.5564,85500.0
2013-08-05 15:05:00,8.7,8.7,8.69,8.7,24800.0,5.5564,5.5564,5.55,5.5564,24800.0
2013-08-05 15:10:00,8.7,8.7,8.69,8.7,29500.0,5.5564,5.5564,5.55,5.5564,29500.0
2013-08-05 15:15:00,8.7,8.7,8.69,8.7,32800.0,5.5564,5.5564,5.55,5.5564,32800.0
2013-08-05 15:20:00,8.69,8.7,8.69,8.7,27600.0,5.55,5.5564,5.55,5.5564,27600.0
2013-08-05 15:25:00,8.7,8.7,8.69,8.7,44200.0,5.5564,5.5564,5.55,5.5564,44200.0
2013-08-05 15:30:00,8.7,8.7,8.69,8.7,49600.0,5.5564,5.5564,5.55,5.5564,49600.0
2013-08-05 15:35:00,8.7,8.7,8.69,8.7,116700.0,5.5564,5.5564,5.55,5.5564,116700.0
2013-08-05 15:40:00,8.7,8.71,8.69,8.7,360000.0,5.5564,5.5627,5.55,5.5564,360000.0
2013-08-05 15:45:00,8.7,8.7,8.68,8.68,163400.0,5.5564,5.5564,5.5436,5.5436,163400.0
2013-08-05 15:50:00,8.69,8.72,8.68,8.71,429600.0,5.55,5.5691,5.5436,5.5627,429600.0
2013-08-05 15:55:00,8.72,8.73,8.71,8.73,523700.0,5.5691,5.5755,5.5627,5.5755,523700.0
2013-08-06 09:30:00,8.72,8.73,8.71,8.72,108100.0,5.5691,5.5755,5.5627,5.5691,108100.0
2013-08-06 09:35:00,8.71,8.72,8.7,8.71,168500.0,5.5627,5.5691,5.5564,5.5627,168500.0
2013-08-06 09:40:00,8.7,8.71,8.7,8.7,17800.0,5.5564,5.5627,5.5564,5.5564,17800.0
2013-08-06 09:45:00,8.71,8.71,8.68,8.69,97700.0,5.5627,5.5627,5.5436,5.55,97700.0
2013-08-06 09:50:00,8.68,8.69,8.65,8.65,61500.0,5.5436,5.55,5.5244,5.5244,61500.0
2013-08-06 09:55:00,8.65,8.69,8.65,8.68,117300.0,5.5244,5.55,5.5244,5.5436,117300.0
2013-08-06 10:00:00,8.69,8.7,8.68,8.69,139000.0,5.55,5.5564,5.5436,5.55,139000.0
2013-08-06 10:05:00,8.69,8.69,8.68,8.69,24700.0,5.55,5.55,5.5436,5.55,24700.0
2013-08-06 10:10:00,8.68,8.69,8.65,8.66,252700.0,5.5436,5.55,5.5244,5.5308,252700.0
2013-08-06 10:15:00,8.66,8.66,8.65,8.65,29000.0,5.5308,5.5308,5.5244,5.5244,29000.0
2013-08-06 10:20:00,8.65,8.66,8.65,8.66,76800.0,5.5244,5.5308,5.5244,5.5308,76800.0
2013-08-06 10:25:00,8.66,8.66,8.62,8.63,225200.0,5.5308,5.5308,5.5053,5.5116,225200.0
2013-08-06 10:30:00,8.62,8.63,8.59,8.59,214300.0,5.5053,5.5116,5.4861,5.4861,214300.0
2013-08-06 10:35:00,8.59,8.64,8.59,8.64,256000.0,5.4861,5.518,5.4861,5.518,256000.0
2013-08-06 10:40:00,8.63,8.64,8.62,8.63,98100.0,5.5116,5.518,5.5053,5.5116,98100.0
2013-08-06 10:45:00,8.64,8.64,8.63,8.63,45200.0,5.518,5.518,5.5116,5.5116,45200.0
2013-08-06 10:50:00,8.63,8.63,8.62,8.63,56400.0,5.5116,5.5116,5.5053,5.5116,56400.0
2013-08-06 10:55:00,8.62,8.63,8.62,8.62,103100.0,5.5053,5.5116,5.5053,5.5053,103100.0
2013-08-06 11:00:00,8.61,8.63,8.6,8.63,185600.0,5.4989,5.5116,5.4925,5.5116,185600.0
2013-08-06 11:05:00,8.63,8.63,8.62,8.63,23000.0,5.5116,5.5116,5.5053,5.5116,23000.0
2013-08-06 11:10:00,8.63,8.63,8.62,8.63,31600.0,5.5116,5.5116,5.5053,5.5116,31600.0
2013-08-06 11:15:00,8.63,8.63,8.61,8.62,186600.0,5.5116,5.5116,5.4989,5.5053,186600.0
2013-08-06 11:20:00,8.62,8.63,8.62,8.63,32900.0,5.5053,5.5116,5.5053,5.5116,32900.0
2013-08-06 11:25:00,8.63,8.64,8.63,8.64,150500.0,5.5116,5.518,5.5116,5.518,150500.0
2013-08-06 11:30:00,8.64,8.64,8.62,8.62,67400.0,5.518,5.518,5.5053,5.5053,67400.0
2013-08-06 11:35:00,8.62,8.63,8.62,8.63,16300.0,5.5053,5.5116,5.5053,5.5116,16300.0
2013-08-06 11:40:00,8.63,8.63,8.63,8.63,9900.0,5.5116,5.5116,5.5116,5.5116,9900.0
2013-08-06 11:45:00,8.62,8.63,8.62,8.63,17100.0,5.5053,5.5116,5.5053,5.5116,17100.0
2013-08-06 11:50:00,8.63,8.64,8.62,8.64,125300.0,5.5116,5.518,5.5053,5.518,125300.0
2013-08-06 11:55:00,8.64,8.64,8.62,8.64,46900.0,5.518,5.518,5.5053,5.518,46900.0
2013-08-06 12:00:00,8.63,8.65,8.63,8.63,84600.0,5.5116,5.5244,5.5116,5.5116,84600.0
2013-08-06 12:05:00,8.64,8.64,8.63,8.63,36600.0,5.518,5.518,5.5116,5.5116,36600.0
2013-08-06 12:10:00,8.63,8.64,8.63,8.63,14000.0,5.5116,5.518,5.5116,5.5116,14000.0
2013-08-06 12:15:00,8.63,8.63,8.61,8.62,82100.0,5.5116,5.5116,5.4989,5.5053,82100.0
2013-08-06 12:20:00,8.62,8.62,8.61,8.61,11600.0,5.5053,5.5053,5.4989,5.4989,11600.0
2013-08-06 12:25:00,8.62,8.62,8.61,8.62,36400.0,5.5053,5.5053,5.4989,5.5053,36400.0
2013-08-06 12:30:00,8.61,8.62,8.61,8.61,15200.0,5.4989,5.5053,5.4989,5.4989,15200.0
2013-08-06 12:35:00,8.61,8.62,8.61,8.61,9800.0,5.4989,5.5053,5.4989,5.4989,9800.0
2013-08-06 12:40:00,8.62,8.62,8.61,8.62,23300.0,5.5053,5.5053,5.4989,5.5053,23300.0
2013-08-06 12:45:00,8.62,8.62,8.61,8.61,12000.0,5.5053,5.5053,5.4989,5.4989,12000.0
2013-08-06 12:50:00,8.62,8.62,8.61,8.61,29600.0,5.5053,5.5053,5.4989,5.4989,29600.0
2013-08-06 12:55:00,8.61,8.62,8.61,8.62,16000.0,5.4989,5.5053,5.4989,5.5053,16000.0
2013-08-06 13:00:00,8.62,8.62,8.61,8.62,50600.0,5.5053,5.5053,5.4989,5.5053,50600.0
2013-08-06 13:05:00,8.62,8.62,8.61,8.61,11100.0,5.5053,5.5053,5.4989,5.4989,11100.0
2013-08-06 13:10:00,8.62,8.62,8.61,8.62,16400.0,5.5053,5.5053,5.4989,5.5053,16400.0
2013-08-06 13:15:00,8.62,8.62,8.61,8.62,12500.0,5.5053,5.5053,5.4989,5.5053,12500.0
2013-08-06 13:20:00,8.62,8.62,8.61,8.62,84800.0,5.5053,5.5053,5.4989,5.5053,84800.0
2013-08-06 13:25:00,8.62,8.62,8.61,8.62,39900.0,5.5053,5.5053,5.4989,5.5053,39900.0
2013-08-06 13:30:00,8.62,8.62,8.6,8.6,40700.0,5.5053,5.5053,5.4925,5.4925,40700.0
2013-08-06 13:35:00,8.61,8.61,8.6,8.6,12700.0,5.4989,5.4989,5.4925,5.4925,12700.0
2013-08-06 13:40:00,8.61,8.62,8.61,8.62,79700.0,5.4989,5.5053,5.4989,5.5053,79700.0
2013-08-06 13:45:00,8.62,8.62,8.61,8.62,27600.0,5.5053,5.5053,5.4989,5.5053,27600.0
2013-08-06 13:50:00,8.62,8.62,8.61,8.62,42000.0,5.5053,5.5053,5.4989,5.5053,42000.0
2013-08-06 13:55:00,8.62,8.63,8.61,8.63,143300.0,5.5053,5.5116,5.4989,5.5116,143300.0
2013-08-06 14:00:00,8.63,8.63,8.62,8.63,31100.0,5.5116,5.5116,5.5053,5.5116,31100.0
2013-08-06 14:05:00,8.63,8.63,8.62,8.63,29300.0,5.5116,5.5116,5.5053,5.5116,29300.0
2013-08-06 14:10:00,8.63,8.64,8.62,8.63,160300.0,5.5116,5.518,5.5053,5.5116,160300.0
2013-08-06 14:15:00,8.63,8.63,8.62,8.63,32600.0,5.5116,5.5116,5.5053,5.5116,32600.0
2013-08-06 14:20:00,8.63,8.63,8.62,8.63,24800.0,5.5116,5.5116,5.5053,5.5116,24800.0
2013-08-06 14:25:00,8.63,8.63,8.62,8.62,21400.0,5.5116,5.5116,5.5053,5.5053,21400.0
2013-08-06 14:30:00,8.63,8.63,8.62,8.63,60700.0,5.5116,5.5116,5.5053,5.5116,60700.0
2013-08-06 14:35:00,8.63,8.63,8.62,8.63,32100.0,5.5116,5.5116,5.5053,5.5116,32100.0
2013-08-06 14:40:00,8.63,8.63,8.6,8.61,164700.0,5.5116,5.5116,5.4925,5.4989,164700.0
2013-08-06 14:45:00,8.61,8.62,8.6,8.62,157200.0,5.4989,5.5053,5.4925,5.5053,157200.0
2013-08-06 14:50:00,8.62,8.62,8.61,8.62,38000.0,5.5053,5.5053,5.4989,5.5053,38000.0
2013-08-06 14:55:00,8.62,8.62,8.61,8.62,23200.0,5.5053,5.5053,5.4989,5.5053,23200.0
2013-08-06 15:00:00,8.62,8.64,8.61,8.64,289500.0,5.5053,5.518,5.4989,5.518,289500.0
2013-08-06 15:05:00,8.64,8.64,8.63,8.63,86300.0,5.518,5.518,5.5116,5.5116,86300.0
2013-08-06 15:10:00,8.64,8.64,8.63,8.63,45800.0,5.518,5.518,5.5116,5.5116,45800.0
2013-08-06 15:15:00,8.63,8.65,8.63,8.65,156400.0,5.5116,5.5244,5.5116,5.5244,156400.0
2013-08-06 15:20:00,8.65,8.65,8.64,8.64,79300.0,5.5244,5.5244,5.518,5.518,79300.0
2013-08-06 15:25:00,8.64,8.65,8.63,8.63,171800.0,5.518,5.5244,5.5116,5.5116,171800.0
2013-08-06 15:30:00,8.63,8.64,8.61,8.62,191100.0,5.5116,5.518,5.4989,5.5053,191100.0
2013-08-06 15:35:00,8.62,8.62,8.61,8.62,27400.0,5.5053,5.5053,5.4989,5.5053,27400.0
2013-08-06 15:40:00,8.62,8.63,8.61,8.63,248700.0,5.5053,5.5116,5.4989,5.5116,248700.0
2013-08-06 15:45:00,8.63,8.63,8.62,8.63,242000.0,5.5116,5.5116,5.5053,5.5116,242000.0
2013-08-06 15:50:00,8.63,8.63,8.61,8.62,339700.0,5.5116,5.5116,5.4989,5.5053,339700.0
2013-08-06 15:55:00,8.62,8.64,8.61,8.64,644400.0,5.5053,5.518,5.4989,5.518,644400.0
2013-08-07 09:30:00,8.6,8.63,8.59,8.6,188900.0,5.4925,5.5116,5.4861,5.4925,188900.0
2013-08-07 09:35:00,8.6,8.61,8.56,8.56,339400.0,5.4925,5.4989,5.4669,5.4669,339400.0
2013-08-07 09:40:00,8.56,8.56,8.52,8.56,230500.0,5.4669,5.4669,5.4414,5.4669,230500.0
2013-08-07 09:45:00,8.56,8.57,8.56,8.56,43100.0,5.4669,5.4733,5.4669,5.4669,43100.0
2013-08-07 09:50:00,8.56,8.57,8.56,8.57,14700.0,5.4669,5.4733,5.4669,5.4733,14700.0
2013-08-07 09:55:00,8.57,8.57,8.54,8.54,119600.0,5.4733,5.4733,5.4542,5.4542,119600.0
2013-08-07 10:00:00,8.54,8.54,8.51,8.51,85300.0,5.4542,5.4542,5.435,5.435,85300.0
2013-08-07 10:05:00,8.51,8.52,8.5,8.51,204300.0,5.435,5.4414,5.4286,5.435,204300.0
2013-08-07 10:10:00,8.51,8.51,8.49,8.49,119600.0,5.435,5.435,5.4222,5.4222,119600.0
2013-08-07 10:15:00,8.5,8.55,8.49,8.55,228400.0,5.4286,5.4606,5.4222,5.4606,228400.0
2013-08-07 10:20:00,8.56,8.57,8.54,8.54,234800.0,5.4669,5.4733,5.4542,5.4542,234800.0
2013-08-07 10:25:00,8.54,8.55,8.54,8.54,54000.0,5.4542,5.4606,5.4542,5.4542,54000.0
2013-08-07 10:30:00,8.53,8.54,8.51,8.51,85000.0,5.4478,5.4542,5.435,5.435,85000.0
2013-08-07 10:35:00,8.51,8.52,8.5,8.5,53900.0,5.435,5.4414,5.4286,5.4286,53900.0
2013-08-07 10:40:00,8.5,8.54,8.5,8.54,153900.0,5.4286,5.4542,5.4286,5.4542,153900.0
2013-08-07 10:45:00,8.54,8.55,8.53,8.55,78800.0,5.4542,5.4606,5.4478,5.4606,78800.0
2013-08-07 10:50:00,8.54,8.58,8.54,8.54,225000.0,5.4542,5.4797,5.4542,5.4542,225000.0
2013-08-07 10:55:00,8.54,8.56,8.53,8.54,277600.0,5.4542,5.4669,5.4478,5.4542,277600.0
2013-08-07 11:00:00,8.54,8.54,8.52,8.53,171200.0,5.4542,5.4542,5.4414,5.4478,171200.0
2013-08-07 11:05:00,8.52,8.53,8.52,8.52,21800.0,5.4414,5.4478,5.4414,5.4414,21800.0
2013-08-07 11:10:00,8.53,8.53,8.52,8.53,10000.0,5.4478,5.4478,5.4414,5.4478,10000.0
2013-08-07 11:15:00,8.52,8.53,8.51,8.51,54200.0,5.4414,5.4478,5.435,5.435,54200.0
2013-08-07 11:20:00,8.52,8.52,8.5,8.5,53500.0,5.4414,5.4414,5.4286,5.4286,53500.0
2013-08-07 11:25:00,8.5,8.51,8.5,8.51,23400.0,5.4286,5.435,5.4286,5.435,23400.0
2013-08-07 11:30:00,8.5,8.51,8.49,8.5,119200.0,5.4286,5.435,5.4222,5.4286,119200.0
2013-08-07 11:35:00,8.5,8.5,8.48,8.48,65900.0,5.4286,5.4286,5.4158,5.4158,65900.0
2013-08-07 11:40:00,8.48,8.51,8.47,8.49,323200.0,5.4158,5.435,5.4095,5.4222,323200.0
2013-08-07 11:45:00,8.49,8.5,8.46,8.5,546200.0,5.4222,5.4286,5.4031,5.4286,546200.0
2013-08-07 11:50:00,8.5,8.51,8.49,8.51,76100.0,5.4286,5.435,5.4222,5.435,76100.0
2013-08-07 11:55:00,8.51,8.52,8.5,8.51,53500.0,5.435,5.4414,5.4286,5.435,53500.0
2013-08-07 12:00:00,8.51,8.52,8.49,8.52,158900.0,5.435,5.4414,5.4222,5.4414,158900.0
2013-08-07 12:05:00,8.52,8.52,8.51,8.52,12300.0,5.4414,5.4414,5.435,5.4414,12300.0
2013-08-07 12:10:00,8.52,8.52,8.51,8.51,6400.0,5.4414,5.4414,5.435,5.435,6400.0
2013-08-07 12:15:00,8.52,8.52,8.51,8.52,12400.0,5.4414,5.4414,5.435,5.4414,12400.0
2013-08-07 12:20:00,8.52,8.52,8.51,8.51,18000.0,5.4414,5.4414,5.435,5.435,18000.0
2013-08-07 12:25:00,8.52,8.52,8.51,8.52,17100.0,5.4414,5.4414,5.435,5.4414,17100.0
2013-08-07 12:30:00,8.52,8.53,8.51,8.53,46700.0,5.4414,5.4478,5.435,5.4478,46700.0
2013-08-07 12:35:00,8.53,8.54,8.53,8.54,21700.0,5.4478,5.4542,5.4478,5.4542,21700.0
2013-08-07 12:40:00,8.54,8.54,8.53,8.54,11400.0,5.4542,5.4542,5.4478,5.4542,11400.0
2013-08-07 12:45:00,8.54,8.54,8.53,8.54,12000.0,5.4542,5.4542,5.4478,5.4542,12000.0
2013-08-07 12:50:00,8.54,8.54,8.53,8.54,6200.0,5.4542,5.4542,5.4478,5.4542,6200.0
2013-08-07 12:55:00,8.54,8.54,8.53,8.54,11200.0,5.4542,5.4542,5.4478,5.4542,11200.0
2013-08-07 13:00:00,8.54,8.54,8.53,8.53,47100.0,5.4542,5.4542,5.4478,5.4478,47100.0
2013-08-07 13:05:00,8.54,8.54,8.52,8.53,57200.0,5.4542,5.4542,5.4414,5.4478,57200.0
2013-08-07 13:10:00,8.53,8.53,8.52,8.53,15500.0,5.4478,5.4478,5.4414,5.4478,15500.0
2013-08-07 13:15:00,8.53,8.53,8.52,8.53,12900.0,5.4478,5.4478,5.4414,5.4478,12900.0
2013-08-07 13:20:00,8.53,8.53,8.52,8.52,31500.0,5.4478,5.4478,5.4414,5.4414,31500.0
2013-08-07 13:25:00,8.53,8.53,8.52,8.53,29800.0,5.4478,5.4478,5.4414,5.4478,29800.0
2013-08-07 13:30:00,8.53,8.53,8.52,8.53,34000.0,5.4478,5.4478,5.4414,5.4478,34000.0
2013-08-07 13:35:00,8.53,8.53,8.52,8.53,20700.0,5.4478,5.4478,5.4414,5.4478,20700.0
2013-08-07 13:40:00,8.53,8.53,8.52,8.53,12400.0,5.4478,5.4478,5.4414,5.4478,12400.0
2013-08-07 13:45:00,8.53,8.53,8.51,8.52,141800.0,5.4478,5.4478,5.435,5.4414,141800.0
2013-08-07 13:50:00,8.52,8.52,8.51,8.51,5200.0,5.4414,5.4414,5.435,5.435,5200.0
2013-08-07 13:55:00,8.52,8.52,8.51,8.52,23800.0,5.4414,5.4414,5.435,5.4414,23800.0
2013-08-07 14:00:00,8.52,8.54,8.52,8.54,83000.0,5.4414,5.4542,5.4414,5.4542,83000.0
2013-08-07 14:05:00,8.54,8.54,8.53,8.54,49500.0,5.4542,5.4542,5.4478,5.4542,49500.0
2013-08-07 14:10:00,8.54,8.55,8.53,8.53,118800.0,5.4542,5.4606,5.4478,5.4478,118800.0
2013-08-07 14:15:00,8.54,8.54,8.53,8.54,10400.0,5.4542,5.4542,5.4478,5.4542,10400.0
2013-08-07 14:20:00,8.54,8.54,8.52,8.53,119100.0,5.4542,5.4542,5.4414,5.4478,119100.0
2013-08-07 14:25:00,8.53,8.53,8.52,8.53,24800.0,5.4478,5.4478,5.4414,5.4478,24800.0
2013-08-07 14:30:00,8.53,8.53,8.52,8.53,16800.0,5.4478,5.4478,5.4414,5.4478,16800.0
2013-08-07 14:35:00,8.53,8.53,8.52,8.53,32400.0,5.4478,5.4478,5.4414,5.4478,32400.0
2013-08-07 14:40:00,8.53,8.53,8.52,8.53,22700.0,5.4478,5.4478,5.4414,5.4478,22700.0
2013-08-07 14:45:00,8.53,8.53,8.52,8.53,23100.0,5.4478,5.4478,5.4414,5.4478,23100.0
2013-08-07 14:50:00,8.53,8.53,8.53,8.53,25000.0,5.4478,5.4478,5.4478,5.4478,25000.0
2013-08-07 14:55:00,8.53,8.53,8.52,8.53,32800.0,5.4478,5.4478,5.4414,5.4478,32800.0
2013-08-07 15:00:00,8.53,8.53,8.53,8.53,102700.0,5.4478,5.4478,5.4478,5.4478,102700.0
2013-08-07 15:05:00,8.53,8.53,8.52,8.53,95000.0,5.4478,5.4478,5.4414,5.4478,95000.0
2013-08-07 15:10:00,8.53,8.53,8.53,8.53,104200.0,5.4478,5.4478,5.4478,5.4478,104200.0
2013-08-07 15:15:00,8.53,8.53,8.52,8.53,76700.0,5.4478,5.4478,5.4414,5.4478,76700.0
2013-08-07 15:20:00,8.53,8.53,8.52,8.53,43300.0,5.4478,5.4478,5.4414,5.4478,43300.0
2013-08-07 15:25:00,8.53,8.53,8.52,8.53,15100.0,5.4478,5.4478,5.4414,5.4478,15100.0
2013-08-07 15:30:00,8.53,8.53,8.52,8.53,28500.0,5.4478,5.4478,5.4414,5.4478,28500.0
2013-08-07 15:35:00,8.53,8.53,8.52,8.53,36700.0,5.4478,5.4478,5.4414,5.4478,36700.0
2013-08-07 15:40:00,8.53,8.53,8.52,8.53,39200.0,5.4478,5.4478,5.4414,5.4478,39200.0
2013-08-07 15:45:00,8.53,8.53,8.52,8.53,45700.0,5.4478,5.4478,5.4414,5.4478,45700.0
2013-08-07 15:50:00,8.53,8.53,8.52,8.53,89700.0,5.4478,5.4478,5.4414,5.4478,89700.0
2013-08-07 15:55:00,8.53,8.53,8.51,8.52,375200.0,5.4478,5.4478,5.435,5.4414,375200.0
2013-08-08 09:30:00,8.62,8.62,8.57,8.62,280700.0,5.5053,5.5053,5.4733,5.5053,280700.0
2013-08-08 09:35:00,8.62,8.66,8.62,8.64,279600.0,5.5053,5.5308,5.5053,5.518,279600.0
2013-08-08 09:40:00,8.63,8.65,8.6,8.61,138000.0,5.5116,5.5244,5.4925,5.4989,138000.0
2013-08-08 09:45:00,8.6,8.61,8.59,8.59,44500.0,5.4925,5.4989,5.4861,5.4861,44500.0
2013-08-08 09:50:00,8.6,8.6,8.58,8.59,42900.0,5.4925,5.4925,5.4797,5.4861,42900.0
2013-08-08 09:55:00,8.59,8.62,8.58,8.62,316200.0,5.4861,5.5053,5.4797,5.5053,316200.0
2013-08-08 10:00:00,8.62,8.62,8.59,8.59,51500.0,5.5053,5.5053,5.4861,5.4861,51500.0
2013-08-08 10:05:00,8.6,8.6,8.58,8.59,244900.0,5.4925,5.4925,5.4797,5.4861,244900.0
2013-08-08 10:10:00,8.59,8.59,8.58,8.58,32000.0,5.4861,5.4861,5.4797,5.4797,32000.0
2013-08-08 10:15:00,8.59,8.59,8.58,8.59,14100.0,5.4861,5.4861,5.4797,5.4861,14100.0
2013-08-08 10:20:00,8.59,8.59,8.58,8.59,12000.0,5.4861,5.4861,5.4797,5.4861,12000.0
2013-08-08 10:25:00,8.58,8.59,8.58,8.59,30500.0,5.4797,5.4861,5.4797,5.4861,30500.0
2013-08-08 10:30:00,8.59,8.59,8.54,8.54,187700.0,5.4861,5.4861,5.4542,5.4542,187700.0
2013-08-08 10:35:00,8.54,8.55,8.53,8.53,37700.0,5.4542,5.4606,5.4478,5.4478,37700.0
2013-08-08 10:40:00,8.54,8.54,8.5,8.53,690100.0,5.4542,5.4542,5.4286,5.4478,690100.0
2013-08-08 10:45:00,8.52,8.55,8.52,8.55,129400.0,5.4414,5.4606,5.4414,5.4606,129400.0
2013-08-08 10:50:00,8.54,8.56,8.54,8.56,80900.0,5.4542,5.4669,5.4542,5.4669,80900.0
2013-08-08 10:55:00,8.56,8.57,8.54,8.57,223000.0,5.4669,5.4733,5.4542,5.4733,223000.0
2013-08-08 11:00:00,8.57,8.58,8.53,8.55,347400.0,5.4733,5.4797,5.4478,5.4606,347400.0
2013-08-08 11:05:00,8.55,8.55,8.54,8.55,10900.0,5.4606,5.4606,5.4542,5.4606,10900.0
2013-08-08 11:10:00,8.54,8.55,8.54,8.55,17700.0,5.4542,5.4606,5.4542,5.4606,17700.0
2013-08-08 11:15:00,8.54,8.55,8.54,8.54,147300.0,5.4542,5.4606,5.4542,5.4542,147300.0
2013-08-08 11:20:00,8.54,8.56,8.54,8.56,66100.0,5.4542,5.4669,5.4542,5.4669,66100.0
2013-08-08 11:25:00,8.56,8.56,8.54,8.55,83300.0,5.4669,5.4669,5.4542,5.4606,83300.0
2013-08-08 11:30:00,8.55,8.56,8.55,8.55,20600.0,5.4606,5.4669,5.4606,5.4606,20600.0
2013-08-08 11:35:00,8.55,8.56,8.55,8.55,14400.0,5.4606,5.4669,5.4606,5.4606,14400.0
2013-08-08 11:40:00,8.56,8.57,8.55,8.57,101400.0,5.4669,5.4733,5.4606,5.4733,101400.0
2013-08-08 11:45:00,8.57,8.57,8.56,8.57,22500.0,5.4733,5.4733,5.4669,5.4733,22500.0
2013-08-08 11:50:00,8.57,8.57,8.56,8.57,79700.0,5.4733,5.4733,5.4669,5.4733,79700.0
2013-08-08 11:55:00,8.57,8.57,8.56,8.57,22600.0,5.4733,5.4733,5.4669,5.4733,22600.0
2013-08-08 12:00:00,8.57,8.57,8.56,8.57,17100.0,5.4733,5.4733,5.4669,5.4733,17100.0
2013-08-08 12:05:00,8.57,8.57,8.56,8.57,42500.0,5.4733,5.4733,5.4669,5.4733,42500.0
2013-08-08 12:10:00,8.57,8.6,8.57,8.6,116400.0,5.4733,5.4925,5.4733,5.4925,116400.0
2013-08-08 12:15:00,8.6,8.6,8.59,8.6,67000.0,5.4925,5.4925,5.4861,5.4925,67000.0
2013-08-08 12:20:00,8.6,8.6,8.59,8.6,30400.0,5.4925,5.4925,5.4861,5.4925,30400.0
2013-08-08 12:25:00,8.6,8.62,8.6,8.61,495200.0,5.4925,5.5053,5.4925,5.4989,495200.0
2013-08-08 12:30:00,8.61,8.61,8.6,8.61,40700.0,5.4989,5.4989,5.4925,5.4989,40700.0
2013-08-08 12:35:00,8.61,8.61,8.6,8.61,25500.0,5.4989,5.4989,5.4925,5.4989,25500.0
2013-08-08 12:40:00,8.61,8.61,8.6,8.61,23800.0,5.4989,5.4989,5.4925,5.4989,23800.0
2013-08-08 12:45:00,8.61,8.61,8.6,8.61,18200.0,5.4989,5.4989,5.4925,5.4989,18200.0
2013-08-08 12:50:00,8.61,8.61,8.6,8.61,24000.0,5.4989,5.4989,5.4925,5.4989,24000.0
2013-08-08 12:55:00,8.61,8.61,8.6,8.6,34500.0,5.4989,5.4989,5.4925,5.4925,34500.0
2013-08-08 13:00:00,8.6,8.61,8.6,8.61,12500.0,5.4925,5.4989,5.4925,5.4989,12500.0
2013-08-08 13:05:00,8.61,8.61,8.6,8.6,31600.0,5.4989,5.4989,5.4925,5.4925,31600.0
2013-08-08 13:10:00,8.6,8.6,8.59,8.6,71800.0,5.4925,5.4925,5.4861,5.4925,71800.0
2013-08-08 13:15:00,8.6,8.6,8.59,8.6,23300.0,5.4925,5.4925,5.4861,5.4925,23300.0
2013-08-08 13:20:00,8.6,8.6,8.59,8.6,65200.0,5.4925,5.4925,5.4861,5.4925,65200.0
2013-08-08 13:25:00,8.6,8.6,8.59,8.6,24700.0,5.4925,5.4925,5.4861,5.4925,24700.0
2013-08-08 13:30:00,8.6,8.6,8.59,8.6,27400.0,5.4925,5.4925,5.4861,5.4925,27400.0
2013-08-08 13:35:00,8.6,8.6,8.58,8.59,79100.0,5.4925,5.4925,5.4797,5.4861,79100.0
2013-08-08 13:40:00,8.59,8.59,8.59,8.59,24900.0,5.4861,5.4861,5.4861,5.4861,24900.0
2013-08-08 13:45:00,8.59,8.59,8.58,8.59,26500.0,5.4861,5.4861,5.4797,5.4861,26500.0
2013-08-08 13:50:00,8.59,8.6,8.58,8.59,181100.0,5.4861,5.4925,5.4797,5.4861,181100.0
2013-08-08 13:55:00,8.59,8.6,8.58,8.6,100900.0,5.4861,5.4925,5.4797,5.4925,100900.0
2013-08-08 14:00:00,8.6,8.6,8.59,8.6,314100.0,5.4925,5.4925,5.4861,5.4925,314100.0
2013-08-08 14:05:00,8.59,8.6,8.59,8.59,33800.0,5.4861,5.4925,5.4861,5.4861,33800.0
2013-08-08 14:10:00,8.59,8.6,8.58,8.59,99900.0,5.4861,5.4925,5.4797,5.4861,99900.0
2013-08-08 14:15:00,8.59,8.59,8.58,8.59,28600.0,5.4861,5.4861,5.4797,5.4861,28600.0
2013-08-08 14:20:00,8.58,8.59,8.58,8.59,21800.0,5.4797,5.4861,5.4797,5.4861,21800.0
2013-08-08 14:25:00,8.59,8.6,8.59,8.6,141600.0,5.4861,5.4925,5.4861,5.4925,141600.0
2013-08-08 14:30:00,8.6,8.61,8.59,8.6,256100.0,5.4925,5.4989,5.4861,5.4925,256100.0
2013-08-08 14:35:00,8.6,8.61,8.6,8.6,131600.0,5.4925,5.4989,5.4925,5.4925,131600.0
2013-08-08 14:40:00,8.6,8.61,8.6,8.6,13500.0,5.4925,5.4989,5.4925,5.4925,13500.0
2013-08-08 14:45:00,8.6,8.61,8.6,8.61,45400.0,5.4925,5.4989,5.4925,5.4989,45400.0
2013-08-08 14:50:00,8.61,8.61,8.58,8.59,89200.0,5.4989,5.4989,5.4797,5.4861,89200.0
2013-08-08 14:55:00,8.59,8.59,8.58,8.59,15100.0,5.4861,5.4861,5.4797,5.4861,15100.0
2013-08-08 15:00:00,8.59,8.6,8.58,8.59,164600.0,5.4861,5.4925,5.4797,5.4861,164600.0
2013-08-08 15:05:00,8.58,8.59,8.58,8.59,37700.0,5.4797,5.4861,5.4797,5.4861,37700.0
2013-08-08 15:10:00,8.59,8.59,8.57,8.57,109200.0,5.4861,5.4861,5.4733,5.4733,109200.0
2013-08-08 15:15:00,8.58,8.58,8.57,8.58,41600.0,5.4797,5.4797,5.4733,5.4797,41600.0
2013-08-08 15:20:00,8.58,8.58,8.57,8.58,30900.0,5.4797,5.4797,5.4733,5.4797,30900.0
2013-08-08 15:25:00,8.58,8.58,8.57,8.58,51000.0,5.4797,5.4797,5.4733,5.4797,51000.0
2013-08-08 15:30:00,8.58,8.58,8.58,8.58,44100.0,5.4797,5.4797,5.4797,5.4797,44100.0
2013-08-08 15:35:00,8.58,8.58,8.57,8.58,114700.0,5.4797,5.4797,5.4733,5.4797,114700.0
2013-08-08 15:40:00,8.58,8.58,8.57,8.58,95800.0,5.4797,5.4797,5.4733,5.4797,95800.0
2013-08-08 15:45:00,8.58,8.59,8.57,8.59,238700.0,5.4797,5.4861,5.4733,5.4861,238700.0
2013-08-08 15:50:00,8.59,8.6,8.58,8.59,279600.0,5.4861,5.4925,5.4797,5.4861,279600.0
2013-08-08 15:55:00,8.6,8.6,8.59,8.6,282500.0,5.4925,5.4925,5.4861,5.4925,282500.0
2013-08-09 09:30:00,8.59,8.6,8.57,8.59,212600.0,5.4861,5.4925,5.4733,5.4861,212600.0
2013-08-09 09:35:00,8.59,8.62,8.58,8.61,230500.0,5.4861,5.5053,5.4797,5.4989,230500.0
2013-08-09 09:40:00,8.61,8.62,8.6,8.62,19600.0,5.4989,5.5053,5.4925,5.5053,19600.0
2013-08-09 09:45:00,8.61,8.63,8.61,8.61,75200.0,5.4989,5.5116,5.4989,5.4989,75200.0
2013-08-09 09:50:00,8.62,8.62,8.59,8.6,51800.0,5.5053,5.5053,5.4861,5.4925,51800.0
2013-08-09 09:55:00,8.6,8.61,8.58,8.61,76900.0,5.4925,5.4989,5.4797,5.4989,76900.0
2013-08-09 10:00:00,8.61,8.63,8.6,8.6,147100.0,5.4989,5.5116,5.4925,5.4925,147100.0
2013-08-09 10:05:00,8.61,8.61,8.59,8.6,181300.0,5.4989,5.4989,5.4861,5.4925,181300.0
2013-08-09 10:10:00,8.6,8.61,8.58,8.59,183100.0,5.4925,5.4989,5.4797,5.4861,183100.0
2013-08-09 10:15:00,8.59,8.6,8.58,8.58,205400.0,5.4861,5.4925,5.4797,5.4797,205400.0
2013-08-09 10:20:00,8.58,8.59,8.57,8.59,166300.0,5.4797,5.4861,5.4733,5.4861,166300.0
2013-08-09 10:25:00,8.58,8.6,8.57,8.59,403000.0,5.4797,5.4925,5.4733,5.4861,403000.0
2013-08-09 10:30:00,8.59,8.6,8.59,8.59,46500.0,5.4861,5.4925,5.4861,5.4861,46500.0
2013-08-09 10:35:00,8.59,8.6,8.59,8.6,20900.0,5.4861,5.4925,5.4861,5.4925,20900.0
2013-08-09 10:40:00,8.6,8.6,8.58,8.59,55500.0,5.4925,5.4925,5.4797,5.4861,55500.0
2013-08-09 10:45:00,8.59,8.59,8.57,8.57,99200.0,5.4861,5.4861,5.4733,5.4733,99200.0
2013-08-09 10:50:00,8.57,8.58,8.56,8.56,162300.0,5.4733,5.4797,5.4669,5.4669,162300.0
2013-08-09 10:55:00,8.57,8.57,8.55,8.56,76000.0,5.4733,5.4733,5.4606,5.4669,76000.0
2013-08-09 11:00:00,8.56,8.56,8.54,8.54,78000.0,5.4669,5.4669,5.4542,5.4542,78000.0
2013-08-09 11:05:00,8.54,8.56,8.52,8.56,149100.0,5.4542,5.4669,5.4414,5.4669,149100.0
2013-08-09 11:10:00,8.56,8.57,8.55,8.57,31800.0,5.4669,5.4733,5.4606,5.4733,31800.0
2013-08-09 11:15:00,8.57,8.57,8.56,8.57,17200.0,5.4733,5.4733,5.4669,5.4733,17200.0
2013-08-09 11:20:00,8.57,8.57,8.55,8.56,208800.0,5.4733,5.4733,5.4606,5.4669,208800.0
2013-08-09 11:25:00,8.57,8.57,8.54,8.57,255000.0,5.4733,5.4733,5.4542,5.4733,255000.0
2013-08-09 11:30:00,8.57,8.57,8.56,8.57,17700.0,5.4733,5.4733,5.4669,5.4733,17700.0
2013-08-09 11:35:00,8.56,8.57,8.55,8.55,38200.0,5.4669,5.4733,5.4606,5.4606,38200.0
2013-08-09 11:40:00,8.56,8.56,8.55,8.55,9800.0,5.4669,5.4669,5.4606,5.4606,9800.0
2013-08-09 11:45:00,8.55,8.56,8.55,8.55,17700.0,5.4606,5.4669,5.4606,5.4606,17700.0
2013-08-09 11:50:00,8.56,8.56,8.55,8.55,12600.0,5.4669,5.4669,5.4606,5.4606,12600.0
2013-08-09 11:55:00,8.55,8.56,8.55,8.55,38800.0,5.4606,5.4669,5.4606,5.4606,38800.0
2013-08-09 12:00:00,8.56,8.56,8.55,8.55,24500.0,5.4669,5.4669,5.4606,5.4606,24500.0
2013-08-09 12:05:00,8.55,8.55,8.54,8.55,81200.0,5.4606,5.4606,5.4542,5.4606,81200.0
2013-08-09 12:10:00,8.54,8.55,8.54,8.54,34200.0,5.4542,5.4606,5.4542,5.4542,34200.0
2013-08-09 12:15:00,8.54,8.55,8.54,8.54,20500.0,5.4542,5.4606,5.4542,5.4542,20500.0
2013-08-09 12:20:00,8.54,8.56,8.54,8.56,60700.0,5.4542,5.4669,5.4542,5.4669,60700.0
2013-08-09 12:25:00,8.56,8.57,8.55,8.57,113100.0,5.4669,5.4733,5.4606,5.4733,113100.0
2013-08-09 12:30:00,8.57,8.57,8.56,8.57,23100.0,5.4733,5.4733,5.4669,5.4733,23100.0
2013-08-09 12:35:00,8.56,8.58,8.56,8.58,46500.0,5.4669,5.4797,5.4669,5.4797,46500.0
2013-08-09 12:40:00,8.58,8.58,8.57,8.58,24200.0,5.4797,5.4797,5.4733,5.4797,24200.0
2013-08-09 12:45:00,8.58,8.58,8.57,8.58,24300.0,5.4797,5.4797,5.4733,5.4797,24300.0
2013-08-09 12:50:00,8.58,8.58,8.57,8.58,14300.0,5.4797,5.4797,5.4733,5.4797,14300.0
2013-08-09 12:55:00,8.58,8.58,8.56,8.57,56800.0,5.4797,5.4797,5.4669,5.4733,56800.0
2013-08-09 13:00:00,8.57,8.57,8.56,8.57,15800.0,5.4733,5.4733,5.4669,5.4733,15800.0
2013-08-09 13:05:00,8.56,8.57,8.55,8.56,66400.0,5.4669,5.4733,5.4606,5.4669,66400.0
2013-08-09 13:10:00,8.56,8.58,8.56,8.56,130200.0,5.4669,5.4797,5.4669,5.4669,130200.0
2013-08-09 13:15:00,8.57,8.58,8.56,8.57,49200.0,5.4733,5.4797,5.4669,5.4733,49200.0
2013-08-09 13:20:00,8.58,8.58,8.57,8.58,108900.0,5.4797,5.4797,5.4733,5.4797,108900.0
2013-08-09 13:25:00,8.58,8.58,8.57,8.58,17000.0,5.4797,5.4797,5.4733,5.4797,17000.0
2013-08-09 13:30:00,8.58,8.6,8.57,8.6,187900.0,5.4797,5.4925,5.4733,5.4925,187900.0
2013-08-09 13:35:00,8.6,8.6,8.6,8.6,18100.0,5.4925,5.4925,5.4925,5.4925,18100.0
2013-08-09 13:40:00,8.6,8.6,8.59,8.6,8900.0,5.4925,5.4925,5.4861,5.4925,8900.0
2013-08-09 13:45:00,8.6,8.6,8.58,8.58,60100.0,5.4925,5.4925,5.4797,5.4797,60100.0
2013-08-09 13:50:00,8.58,8.59,8.58,8.59,15800.0,5.4797,5.4861,5.4797,5.4861,15800.0
2013-08-09 13:55:00,8.59,8.59,8.57,8.58,60700.0,5.4861,5.4861,5.4733,5.4797,60700.0
2013-08-09 14:00:00,8.58,8.59,8.57,8.59,92500.0,5.4797,5.4861,5.4733,5.4861,92500.0
2013-08-09 14:05:00,8.59,8.59,8.58,8.59,272800.0,5.4861,5.4861,5.4797,5.4861,272800.0
2013-08-09 14:10:00,8.59,8.59,8.58,8.59,13200.0,5.4861,5.4861,5.4797,5.4861,13200.0
2013-08-09 14:15:00,8.59,8.6,8.59,8.6,57300.0,5.4861,5.4925,5.4861,5.4925,57300.0
2013-08-09 14:20:00,8.6,8.6,8.59,8.6,38800.0,5.4925,5.4925,5.4861,5.4925,38800.0
2013-08-09 14:25:00,8.6,8.6,8.58,8.59,111400.0,5.4925,5.4925,5.4797,5.4861,111400.0
2013-08-09 14:30:00,8.59,8.59,8.58,8.58,30000.0,5.4861,5.4861,5.4797,5.4797,30000.0
2013-08-09 14:35:00,8.59,8.59,8.57,8.57,118700.0,5.4861,5.4861,5.4733,5.4733,118700.0
2013-08-09 14:40:00,8.57,8.57,8.56,8.56,89600.0,5.4733,5.4733,5.4669,5.4669,89600.0
2013-08-09 14:45:00,8.57,8.57,8.56,8.57,39700.0,5.4733,5.4733,5.4669,5.4733,39700.0
2013-08-09 14:50:00,8.57,8.57,8.56,8.57,46300.0,5.4733,5.4733,5.4669,5.4733,46300.0
2013-08-09 14:55:00,8.57,8.57,8.56,8.57,47500.0,5.4733,5.4733,5.4669,5.4733,47500.0
2013-08-09 15:00:00,8.57,8.57,8.56,8.56,51700.0,5.4733,5.4733,5.4669,5.4669,51700.0
2013-08-09 15:05:00,8.56,8.57,8.56,8.57,24000.0,5.4669,5.4733,5.4669,5.4733,24000.0
2013-08-09 15:10:00,8.57,8.57,8.56,8.56,61100.0,5.4733,5.4733,5.4669,5.4669,61100.0
2013-08-09 15:15:00,8.57,8.57,8.56,8.57,44000.0,5.4733,5.4733,5.4669,5.4733,44000.0
2013-08-09 15:20:00,8.57,8.57,8.56,8.57,64400.0,5.4733,5.4733,5.4669,5.4733,64400.0
2013-08-09 15:25:00,8.56,8.57,8.56,8.56,135000.0,5.4669,5.4733,5.4669,5.4669,135000.0
2013-08-09 15:30:00,8.56,8.57,8.56,8.57,64300.0,5.4669,5.4733,5.4669,5.4733,64300.0
2013-08-09 15:35:00,8.56,8.57,8.56,8.57,53900.0,5.4669,5.4733,5.4669,5.4733,53900.0
2013-08-09 15:40:00,8.57,8.57,8.56,8.57,46500.0,5.4733,5.4733,5.4669,5.4733,46500.0
2013-08-09 15:45:00,8.57,8.57,8.56,8.57,71600.0,5.4733,5.4733,5.4669,5.4733,71600.0
2013-08-09 15:50:00,8.57,8.57,8.56,8.56,214100.0,5.4733,5.4733,5.4669,5.4669,214100.0
2013-08-09 15:55:00,8.57,8.57,8.55,8.55,490400.0,5.4733,5.4733,5.4606,5.4606,490400.0
2013-08-12 09:30:00,8.51,8.54,8.5,8.54,132600.0,5.435,5.4542,5.4286,5.4542,132600.0
2013-08-12 09:35:00,8.54,8.57,8.54,8.57,69500.0,5.4542,5.4733,5.4542,5.4733,69500.0
2013-08-12 09:40:00,8.57,8.6,8.57,8.6,68800.0,5.4733,5.4925,5.4733,5.4925,68800.0
2013-08-12 09:45:00,8.59,8.62,8.58,8.59,222600.0,5.4861,5.5053,5.4797,5.4861,222600.0
2013-08-12 09:50:00,8.58,8.6,8.58,8.6,86900.0,5.4797,5.4925,5.4797,5.4925,86900.0
2013-08-12 09:55:00,8.6,8.61,8.57,8.58,145800.0,5.4925,5.4989,5.4733,5.4797,145800.0
2013-08-12 10:00:00,8.58,8.6,8.58,8.58,275800.0,5.4797,5.4925,5.4797,5.4797,275800.0
2013-08-12 10:05:00,8.58,8.6,8.58,8.58,227700.0,5.4797,5.4925,5.4797,5.4797,227700.0
2013-08-12 10:10:00,8.59,8.61,8.59,8.61,64100.0,5.4861,5.4989,5.4861,5.4989,64100.0
2013-08-12 10:15:00,8.6,8.62,8.58,8.58,239000.0,5.4925,5.5053,5.4797,5.4797,239000.0
2013-08-12 10:20:00,8.59,8.59,8.58,8.58,25000.0,5.4861,5.4861,5.4797,5.4797,25000.0
2013-08-12 10:25:00,8.58,8.59,8.58,8.58,21500.0,5.4797,5.4861,5.4797,5.4797,21500.0
2013-08-12 10:30:00,8.58,8.59,8.58,8.58,20900.0,5.4797,5.4861,5.4797,5.4797,20900.0
2013-08-12 10:35:00,8.58,8.61,8.58,8.61,96800.0,5.4797,5.4989,5.4797,5.4989,96800.0
2013-08-12 10:40:00,8.61,8.61,8.6,8.61,12900.0,5.4989,5.4989,5.4925,5.4989,12900.0
2013-08-12 10:45:00,8.61,8.61,8.6,8.61,130700.0,5.4989,5.4989,5.4925,5.4989,130700.0
2013-08-12 10:50:00,8.61,8.61,8.6,8.61,42600.0,5.4989,5.4989,5.4925,5.4989,42600.0
2013-08-12 10:55:00,8.61,8.63,8.6,8.62,101400.0,5.4989,5.5116,5.4925,5.5053,101400.0
2013-08-12 11:00:00,8.62,8.62,8.61,8.61,15100.0,5.5053,5.5053,5.4989,5.4989,15100.0
2013-08-12 11:05:00,8.61,8.62,8.6,8.6,41800.0,5.4989,5.5053,5.4925,5.4925,41800.0
2013-08-12 11:10:00,8.6,8.61,8.58,8.58,130000.0,5.4925,5.4989,5.4797,5.4797,130000.0
2013-08-12 11:15:00,8.58,8.6,8.58,8.59,22200.0,5.4797,5.4925,5.4797,5.4861,22200.0
2013-08-12 11:20:00,8.6,8.61,8.59,8.61,35700.0,5.4925,5.4989,5.4861,5.4989,35700.0
2013-08-12 11:25:00,8.61,8.61,8.6,8.61,24300.0,5.4989,5.4989,5.4925,5.4989,24300.0
2013-08-12 11:30:00,8.61,8.61,8.6,8.6,30100.0,5.4989,5.4989,5.4925,5.4925,30100.0
2013-08-12 11:35:00,8.6,8.6,8.59,8.59,48200.0,5.4925,5.4925,5.4861,5.4861,48200.0
2013-08-12 11:40:00,8.59,8.6,8.59,8.59,26400.0,5.4861,5.4925,5.4861,5.4861,26400.0
2013-08-12 11:45:00,8.59,8.6,8.58,8.59,35100.0,5.4861,5.4925,5.4797,5.4861,35100.0
2013-08-12 11:50:00,8.59,8.59,8.58,8.59,32300.0,5.4861,5.4861,5.4797,5.4861,32300.0
2013-08-12 11:55:00,8.59,8.59,8.58,8.59,37900.0,5.4861,5.4861,5.4797,5.4861,37900.0
2013-08-12 12:00:00,8.59,8.59,8.57,8.58,43400.0,5.4861,5.4861,5.4733,5.4797,43400.0
2013-08-12 12:05:00,8.58,8.58,8.57,8.58,5000.0,5.4797,5.4797,5.4733,5.4797,5000.0
2013-08-12 12:10:00,8.57,8.58,8.56,8.58,73900.0,5.4733,5.4797,5.4669,5.4797,73900.0
2013-08-12 12:15:00,8.58,8.59,8.58,8.59,47000.0,5.4797,5.4861,5.4797,5.4861,47000.0
2013-08-12 12:20:00,8.59,8.59,8.57,8.57,76200.0,5.4861,5.4861,5.4733,5.4733,76200.0
2013-08-12 12:25:00,8.58,8.58,8.57,8.58,14700.0,5.4797,5.4797,5.4733,5.4797,14700.0
2013-08-12 12:30:00,8.58,8.59,8.57,8.59,67200.0,5.4797,5.4861,5.4733,5.4861,67200.0
2013-08-12 12:35:00,8.58,8.58,8.57,8.57,29200.0,5.4797,5.4797,5.4733,5.4733,29200.0
2013-08-12 12:40:00,8.58,8.59,8.57,8.59,58500.0,5.4797,5.4861,5.4733,5.4861,58500.0
2013-08-12 12:45:00,8.59,8.59,8.59,8.59,21400.0,5.4861,5.4861,5.4861,5.4861,21400.0
2013-08-12 12:50:00,8.59,8.59,8.58,8.59,25800.0,5.4861,5.4861,5.4797,5.4861,25800.0
2013-08-12 12:55:00,8.59,8.6,8.58,8.59,138600.0,5.4861,5.4925,5.4797,5.4861,138600.0
2013-08-12 13:00:00,8.59,8.59,8.58,8.59,63300.0,5.4861,5.4861,5.4797,5.4861,63300.0
2013-08-12 13:05:00,8.59,8.59,8.58,8.59,43400.0,5.4861,5.4861,5.4797,5.4861,43400.0
2013-08-12 13:10:00,8.59,8.59,8.57,8.57,89800.0,5.4861,5.4861,5.4733,5.4733,89800.0
2013-08-12 13:15:00,8.57,8.58,8.57,8.58,132800.0,5.4733,5.4797,5.4733,5.4797,132800.0
2013-08-12 13:20:00,8.58,8.58,8.57,8.58,95300.0,5.4797,5.4797,5.4733,5.4797,95300.0
2013-08-12 13:25:00,8.58,8.58,8.57,8.58,25200.0,5.4797,5.4797,5.4733,5.4797,25200.0
2013-08-12 13:30:00,8.58,8.58,8.57,8.58,19400.0,5.4797,5.4797,5.4733,5.4797,19400.0
2013-08-12 13:35:00,8.58,8.59,8.57,8.59,197900.0,5.4797,5.4861,5.4733,5.4861,197900.0
2013-08-12 13:40:00,8.59,8.59,8.58,8.59,39000.0,5.4861,5.4861,5.4797,5.4861,39000.0
2013-08-12 13:45:00,8.59,8.59,8.58,8.58,45400.0,5.4861,5.4861,5.4797,5.4797,45400.0
2013-08-12 13:50:00,8.58,8.58,8.57,8.57,134200.0,5.4797,5.4797,5.4733,5.4733,134200.0
2013-08-12 13:55:00,8.57,8.58,8.56,8.57,76800.0,5.4733,5.4797,5.4669,5.4733,76800.0
2013-08-12 14:00:00,8.57,8.57,8.56,8.57,23800.0,5.4733,5.4733,5.4669,5.4733,23800.0
2013-08-12 14:05:00,8.57,8.58,8.56,8.58,46000.0,5.4733,5.4797,5.4669,5.4797,46000.0
2013-08-12 14:10:00,8.58,8.58,8.57,8.58,20600.0,5.4797,5.4797,5.4733,5.4797,20600.0
2013-08-12 14:15:00,8.58,8.58,8.57,8.58,31400.0,5.4797,5.4797,5.4733,5.4797,31400.0
2013-08-12 14:20:00,8.58,8.58,8.57,8.58,28400.0,5.4797,5.4797,5.4733,5.4797,28400.0
2013-08-12 14:25:00,8.58,8.58,8.56,8.56,85700.0,5.4797,5.4797,5.4669,5.4669,85700.0
2013-08-12 14:30:00,8.57,8.57,8.56,8.56,45600.0,5.4733,5.4733,5.4669,5.4669,45600.0
2013-08-12 14:35:00,8.57,8.57,8.56,8.57,31400.0,5.4733,5.4733,5.4669,5.4733,31400.0
2013-08-12 14:40:00,8.57,8.57,8.56,8.56,45800.0,5.4733,5.4733,5.4669,5.4669,45800.0
2013-08-12 14:45:00,8.57,8.57,8.56,8.56,149000.0,5.4733,5.4733,5.4669,5.4669,149000.0
2013-08-12 14:50:00,8.57,8.57,8.56,8.57,21000.0,5.4733,5.4733,5.4669,5.4733,21000.0
2013-08-12 14:55:00,8.57,8.57,8.55,8.56,93900.0,5.4733,5.4733,5.4606,5.4669,93900.0
2013-08-12 15:00:00,8.56,8.56,8.54,8.55,160300.0,5.4669,5.4669,5.4542,5.4606,160300.0
2013-08-12 15:05:00,8.55,8.55,8.54,8.55,24400.0,5.4606,5.4606,5.4542,5.4606,24400.0
2013-08-12 15:10:00,8.55,8.56,8.54,8.56,108300.0,5.4606,5.4669,5.4542,5.4669,108300.0
2013-08-12 15:15:00,8.56,8.57,8.55,8.57,114100.0,5.4669,5.4733,5.4606,5.4733,114100.0
2013-08-12 15:20:00,8.56,8.57,8.56,8.57,48100.0,5.4669,5.4733,5.4669,5.4733,48100.0
2013-08-12 15:25:00,8.57,8.57,8.56,8.56,35300.0,5.4733,5.4733,5.4669,5.4669,35300.0
2013-08-12 15:30:00,8.56,8.57,8.56,8.56,41200.0,5.4669,5.4733,5.4669,5.4669,41200.0
2013-08-12 15:35:00,8.56,8.57,8.56,8.57,73600.0,5.4669,5.4733,5.4669,5.4733,73600.0
2013-08-12 15:40:00,8.57,8.57,8.56,8.56,71300.0,5.4733,5.4733,5.4669,5.4669,71300.0
2013-08-12 15:45:00,8.56,8.57,8.56,8.57,79800.0,5.4669,5.4733,5.4669,5.4733,79800.0
2013-08-12 15:50:00,8.57,8.57,8.56,8.57,134100.0,5.4733,5.4733,5.4669,5.4733,134100.0
2013-08-12 15:55:00,8.57,8.6,8.56,8.58,776300.0,5.4733,5.4925,5.4669,5.4797,776300.0
2013-08-13 09:30:00,8.58,8.6,8.56,8.57,94700.0,5.4797,5.4925,5.4669,5.4733,94700.0
2013-08-13 09:35:00,8.57,8.61,8.57,8.58,152700.0,5.4733,5.4989,5.4733,5.4797,152700.0
2013-08-13 09:40:00,8.58,8.59,8.56,8.56,56800.0,5.4797,5.4861,5.4669,5.4669,56800.0
2013-08-13 09:45:00,8.56,8.58,8.56,8.57,66500.0,5.4669,5.4797,5.4669,5.4733,66500.0
2013-08-13 09:50:00,8.57,8.57,8.55,8.55,53700.0,5.4733,5.4733,5.4606,5.4606,53700.0
2013-08-13 09:55:00,8.55,8.56,8.53,8.56,144900.0,5.4606,5.4669,5.4478,5.4669,144900.0
2013-08-13 10:00:00,8.55,8.56,8.52,8.54,80700.0,5.4606,5.4669,5.4414,5.4542,80700.0
2013-08-13 10:05:00,8.53,8.54,8.51,8.54,140900.0,5.4478,5.4542,5.435,5.4542,140900.0
2013-08-13 10:10:00,8.54,8.54,8.53,8.53,20500.0,5.4542,5.4542,5.4478,5.4478,20500.0
2013-08-13 10:15:00,8.54,8.54,8.51,8.52,86600.0,5.4542,5.4542,5.435,5.4414,86600.0
2013-08-13 10:20:00,8.52,8.53,8.5,8.52,103300.0,5.4414,5.4478,5.4286,5.4414,103300.0
2013-08-13 10:25:00,8.51,8.53,8.51,8.53,77100.0,5.435,5.4478,5.435,5.4478,77100.0
2013-08-13 10:30:00,8.53,8.53,8.49,8.49,131900.0,5.4478,5.4478,5.4222,5.4222,131900.0
2013-08-13 10:35:00,8.49,8.5,8.49,8.49,19700.0,5.4222,5.4286,5.4222,5.4222,19700.0
2013-08-13 10:40:00,8.5,8.51,8.49,8.51,46100.0,5.4286,5.435,5.4222,5.435,46100.0
2013-08-13 10:45:00,8.5,8.51,8.49,8.5,95800.0,5.4286,5.435,5.4222,5.4286,95800.0
2013-08-13 10:50:00,8.5,8.51,8.49,8.49,130900.0,5.4286,5.435,5.4222,5.4222,130900.0
2013-08-13 10:55:00,8.49,8.51,8.47,8.51,356700.0,5.4222,5.435,5.4095,5.435,356700.0
2013-08-13 11:00:00,8.51,8.51,8.49,8.51,91800.0,5.435,5.435,5.4222,5.435,91800.0
2013-08-13 11:05:00,8.51,8.51,8.5,8.51,15500.0,5.435,5.435,5.4286,5.435,15500.0
2013-08-13 11:10:00,8.51,8.51,8.5,8.51,19800.0,5.435,5.435,5.4286,5.435,19800.0
2013-08-13 11:15:00,8.51,8.52,8.5,8.52,65600.0,5.435,5.4414,5.4286,5.4414,65600.0
2013-08-13 11:20:00,8.52,8.53,8.51,8.53,36500.0,5.4414,5.4478,5.435,5.4478,36500.0
2013-08-13 11:25:00,8.53,8.53,8.52,8.53,10500.0,5.4478,5.4478,5.4414,5.4478,10500.0
2013-08-13 11:30:00,8.53,8.53,8.53,8.53,16300.0,5.4478,5.4478,5.4478,5.4478,16300.0
2013-08-13 11:35:00,8.53,8.54,8.52,8.53,240500.0,5.4478,5.4542,5.4414,5.4478,240500.0
2013-08-13 11:40:00,8.53,8.53,8.52,8.52,18000.0,5.4478,5.4478,5.4414,5.4414,18000.0
2013-08-13 11:45:00,8.53,8.54,8.52,8.54,45900.0,5.4478,5.4542,5.4414,5.4542,45900.0
2013-08-13 11:50:00,8.54,8.54,8.53,8.54,27900.0,5.4542,5.4542,5.4478,5.4542,27900.0
2013-08-13 11:55:00,8.54,8.54,8.53,8.54,7300.0,5.4542,5.4542,5.4478,5.4542,7300.0
2013-08-13 12:00:00,8.53,8.54,8.53,8.53,36400.0,5.4478,5.4542,5.4478,5.4478,36400.0
2013-08-13 12:05:00,8.54,8.54,8.53,8.54,7700.0,5.4542,5.4542,5.4478,5.4542,7700.0
2013-08-13 12:10:00,8.54,8.56,8.54,8.55,129300.0,5.4542,5.4669,5.4542,5.4606,129300.0
2013-08-13 12:15:00,8.55,8.57,8.55,8.57,87100.0,5.4606,5.4733,5.4606,5.4733,87100.0
2013-08-13 12:20:00,8.57,8.6,8.57,8.58,386700.0,5.4733,5.4925,5.4733,5.4797,386700.0
2013-08-13 12:25:00,8.58,8.59,8.57,8.59,24300.0,5.4797,5.4861,5.4733,5.4861,24300.0
2013-08-13 12:30:00,8.59,8.6,8.59,8.6,26100.0,5.4861,5.4925,5.4861,5.4925,26100.0
2013-08-13 12:35:00,8.6,8.6,8.59,8.59,17000.0,5.4925,5.4925,5.4861,5.4861,17000.0
2013-08-13 12:40:00,8.6,8.61,8.59,8.59,116700.0,5.4925,5.4989,5.4861,5.4861,116700.0
2013-08-13 12:45:00,8.59,8.59,8.58,8.59,62000.0,5.4861,5.4861,5.4797,5.4861,62000.0
2013-08-13 12:50:00,8.59,8.6,8.59,8.59,8900.0,5.4861,5.4925,5.4861,5.4861,8900.0
2013-08-13 12:55:00,8.59,8.6,8.59,8.59,32600.0,5.4861,5.4925,5.4861,5.4861,32600.0
2013-08-13 13:00:00,8.58,8.59,8.57,8.57,46800.0,5.4797,5.4861,5.4733,5.4733,46800.0
2013-08-13 13:05:00,8.57,8.58,8.57,8.58,36600.0,5.4733,5.4797,5.4733,5.4797,36600.0
2013-08-13 13:10:00,8.58,8.59,8.58,8.58,45900.0,5.4797,5.4861,5.4797,5.4797,45900.0
2013-08-13 13:15:00,8.59,8.59,8.57,8.57,60600.0,5.4861,5.4861,5.4733,5.4733,60600.0
2013-08-13 13:20:00,8.58,8.58,8.57,8.58,17600.0,5.4797,5.4797,5.4733,5.4797,17600.0
2013-08-13 13:25:00,8.58,8.58,8.57,8.58,13200.0,5.4797,5.4797,5.4733,5.4797,13200.0
2013-08-13 13:30:00,8.58,8.58,8.57,8.58,17300.0,5.4797,5.4797,5.4733,5.4797,17300.0
2013-08-13 13:35:00,8.58,8.58,8.57,8.58,7100.0,5.4797,5.4797,5.4733,5.4797,7100.0
2013-08-13 13:40:00,8.58,8.58,8.57,8.58,12800.0,5.4797,5.4797,5.4733,5.4797,12800.0
2013-08-13 13:45:00,8.58,8.58,8.57,8.58,8200.0,5.4797,5.4797,5.4733,5.4797,8200.0
2013-08-13 13:50:00,8.58,8.58,8.57,8.58,6900.0,5.4797,5.4797,5.4733,5.4797,6900.0
2013-08-13 13:55:00,8.58,8.58,8.57,8.58,16500.0,5.4797,5.4797,5.4733,5.4797,16500.0
2013-08-13 14:00:00,8.57,8.58,8.57,8.58,35000.0,5.4733,5.4797,5.4733,5.4797,35000.0
2013-08-13 14:05:00,8.58,8.58,8.57,8.57,14300.0,5.4797,5.4797,5.4733,5.4733,14300.0
2013-08-13 14:10:00,8.58,8.58,8.57,8.58,15900.0,5.4797,5.4797,5.4733,5.4797,15900.0
2013-08-13 14:15:00,8.58,8.58,8.57,8.58,8600.0,5.4797,5.4797,5.4733,5.4797,8600.0
2013-08-13 14:20:00,8.58,8.58,8.57,8.58,18600.0,5.4797,5.4797,5.4733,5.4797,18600.0
2013-08-13 14:25:00,8.58,8.58,8.57,8.58,19400.0,5.4797,5.4797,5.4733,5.4797,19400.0
2013-08-13 14:30:00,8.57,8.58,8.56,8.57,73600.0,5.4733,5.4797,5.4669,5.4733,73600.0
2013-08-13 14:35:00,8.57,8.57,8.55,8.56,70100.0,5.4733,5.4733,5.4606,5.4669,70100.0
2013-08-13 14:40:00,8.55,8.56,8.55,8.56,73000.0,5.4606,5.4669,5.4606,5.4669,73000.0
2013-08-13 14:45:00,8.55,8.57,8.55,8.57,26500.0,5.4606,5.4733,5.4606,5.4733,26500.0
2013-08-13 14:50:00,8.57,8.57,8.56,8.57,8600.0,5.4733,5.4733,5.4669,5.4733,8600.0
2013-08-13 14:55:00,8.57,8.57,8.56,8.57,10000.0,5.4733,5.4733,5.4669,5.4733,10000.0
2013-08-13 15:00:00,8.57,8.57,8.56,8.57,14600.0,5.4733,5.4733,5.4669,5.4733,14600.0
2013-08-13 15:05:00,8.57,8.58,8.57,8.58,48900.0,5.4733,5.4797,5.4733,5.4797,48900.0
2013-08-13 15:10:00,8.58,8.58,8.57,8.58,35400.0,5.4797,5.4797,5.4733,5.4797,35400.0
2013-08-13 15:15:00,8.58,8.58,8.57,8.58,39900.0,5.4797,5.4797,5.4733,5.4797,39900.0
2013-08-13 15:20:00,8.58,8.58,8.57,8.58,128500.0,5.4797,5.4797,5.4733,5.4797,128500.0
2013-08-13 15:25:00,8.58,8.58,8.57,8.58,13900.0,5.4797,5.4797,5.4733,5.4797,13900.0
2013-08-13 15:30:00,8.58,8.58,8.57,8.58,15100.0,5.4797,5.4797,5.4733,5.4797,15100.0
2013-08-13 15:35:00,8.58,8.59,8.56,8.57,571800.0,5.4797,5.4861,5.4669,5.4733,571800.0
2013-08-13 15:40:00,8.57,8.57,8.55,8.55,74000.0,5.4733,5.4733,5.4606,5.4606,74000.0
2013-08-13 15:45:00,8.55,8.56,8.55,8.55,76000.0,5.4606,5.4669,5.4606,5.4606,76000.0
2013-08-13 15:50:00,8.56,8.57,8.55,8.57,135000.0,5.4669,5.4733,5.4606,5.4733,135000.0
2013-08-13 15:55:00,8.57,8.59,8.56,8.59,474000.0,5.4733,5.4861,5.4669,5.4861,474000.0
2013-08-14 09:30:00,8.56,8.62,8.56,8.61,196400.0,5.4669,5.5053,5.4669,5.4989,196400.0
2013-08-14 09:35:00,8.61,8.62,8.6,8.62,119800.0,5.4989,5.5053,5.4925,5.5053,119800.0
2013-08-14 09:40:00,8.62,8.62,8.61,8.62,94300.0,5.5053,5.5053,5.4989,5.5053,94300.0
2013-08-14 09:45:00,8.62,8.63,8.6,8.62,123600.0,5.5053,5.5116,5.4925,5.5053,123600.0
2013-08-14 09:50:00,8.62,8.63,8.61,8.62,62000.0,5.5053,5.5116,5.4989,5.5053,62000.0
2013-08-14 09:55:00,8.63,8.64,8.62,8.64,71800.0,5.5116,5.518,5.5053,5.518,71800.0
2013-08-14 10:00:00,8.63,8.66,8.63,8.66,160500.0,5.5116,5.5308,5.5116,5.5308,160500.0
2013-08-14 10:05:00,8.65,8.66,8.61,8.62,76200.0,5.5244,5.5308,5.4989,5.5053,76200.0
2013-08-14 10:10:00,8.62,8.62,8.57,8.59,357900.0,5.5053,5.5053,5.4733,5.4861,357900.0
2013-08-14 10:15:00,8.6,8.62,8.59,8.62,76000.0,5.4925,5.5053,5.4861,5.5053,76000.0
2013-08-14 10:20:00,8.62,8.62,8.6,8.62,240500.0,5.5053,5.5053,5.4925,5.5053,240500.0
2013-08-14 10:25:00,8.62,8.63,8.61,8.62,292800.0,5.5053,5.5116,5.4989,5.5053,292800.0
2013-08-14 10:30:00,8.61,8.63,8.61,8.62,239500.0,5.4989,5.5116,5.4989,5.5053,239500.0
2013-08-14 10:35:00,8.62,8.62,8.61,8.62,25700.0,5.5053,5.5053,5.4989,5.5053,25700.0
2013-08-14 10:40:00,8.62,8.63,8.61,8.62,124100.0,5.5053,5.5116,5.4989,5.5053,124100.0
2013-08-14 10:45:00,8.63,8.63,8.61,8.63,134900.0,5.5116,5.5116,5.4989,5.5116,134900.0
2013-08-14 10:50:00,8.62,8.63,8.61,8.62,108600.0,5.5053,5.5116,5.4989,5.5053,108600.0
2013-08-14 10:55:00,8.62,8.63,8.61,8.61,106500.0,5.5053,5.5116,5.4989,5.4989,106500.0
2013-08-14 11:00:00,8.61,8.63,8.6,8.63,1032400.0,5.4989,5.5116,5.4925,5.5116,1032400.0
2013-08-14 11:05:00,8.63,8.63,8.61,8.62,39700.0,5.5116,5.5116,5.4989,5.5053,39700.0
2013-08-14 11:10:00,8.61,8.62,8.6,8.61,223200.0,5.4989,5.5053,5.4925,5.4989,223200.0
2013-08-14 11:15:00,8.61,8.62,8.6,8.62,174100.0,5.4989,5.5053,5.4925,5.5053,174100.0
2013-08-14 11:20:00,8.62,8.63,8.61,8.62,184400.0,5.5053,5.5116,5.4989,5.5053,184400.0
2013-08-14 11:25:00,8.62,8.62,8.61,8.62,25500.0,5.5053,5.5053,5.4989,5.5053,25500.0
2013-08-14 11:30:00,8.61,8.63,8.61,8.61,108400.0,5.4989,5.5116,5.4989,5.4989,108400.0
2013-08-14 11:35:00,8.62,8.62,8.61,8.61,9600.0,5.5053,5.5053,5.4989,5.4989,9600.0
2013-08-14 11:40:00,8.61,8.63,8.61,8.62,48700.0,5.4989,5.5116,5.4989,5.5053,48700.0
2013-08-14 11:45:00,8.63,8.63,8.61,8.61,65600.0,5.5116,5.5116,5.4989,5.4989,65600.0
2013-08-14 11:50:00,8.61,8.62,8.6,8.61,137000.0,5.4989,5.5053,5.4925,5.4989,137000.0
2013-08-14 11:55:00,8.61,8.62,8.6,8.62,343800.0,5.4989,5.5053,5.4925,5.5053,343800.0
2013-08-14 12:00:00,8.62,8.63,8.61,8.61,199800.0,5.5053,5.5116,5.4989,5.4989,199800.0
2013-08-14 12:05:00,8.61,8.62,8.61,8.61,17800.0,5.4989,5.5053,5.4989,5.4989,17800.0
2013-08-14 12:10:00,8.61,8.62,8.61,8.62,24000.0,5.4989,5.5053,5.4989,5.5053,24000.0
2013-08-14 12:15:00,8.62,8.62,8.61,8.62,13700.0,5.5053,5.5053,5.4989,5.5053,13700.0
2013-08-14 12:20:00,8.62,8.62,8.61,8.62,4500.0,5.5053,5.5053,5.4989,5.5053,4500.0
2013-08-14 12:25:00,8.62,8.63,8.61,8.63,49900.0,5.5053,5.5116,5.4989,5.5116,49900.0
2013-08-14 12:30:00,8.63,8.63,8.62,8.63,5900.0,5.5116,5.5116,5.5053,5.5116,5900.0
2013-08-14 12:35:00,8.63,8.63,8.62,8.63,13000.0,5.5116,5.5116,5.5053,5.5116,13000.0
2013-08-14 12:40:00,8.62,8.63,8.62,8.63,6600.0,5.5053,5.5116,5.5053,5.5116,6600.0
2013-08-14 12:45:00,8.63,8.63,8.62,8.62,12400.0,5.5116,5.5116,5.5053,5.5053,12400.0
2013-08-14 12:50:00,8.63,8.63,8.62,8.63,3000.0,5.5116,5.5116,5.5053,5.5116,3000.0
2013-08-14 12:55:00,8.63,8.63,8.61,8.62,56900.0,5.5116,5.5116,5.4989,5.5053,56900.0
2013-08-14 13:00:00,8.61,8.62,8.61,8.61,12400.0,5.4989,5.5053,5.4989,5.4989,12400.0
2013-08-14 13:05:00,8.62,8.62,8.61,8.62,12400.0,5.5053,5.5053,5.4989,5.5053,12400.0
2013-08-14 13:10:00,8.62,8.63,8.61,8.61,64100.0,5.5053,5.5116,5.4989,5.4989,64100.0
2013-08-14 13:15:00,8.61,8.62,8.61,8.61,85100.0,5.4989,5.5053,5.4989,5.4989,85100.0
2013-08-14 13:20:00,8.61,8.61,8.61,8.61,15600.0,5.4989,5.4989,5.4989,5.4989,15600.0
2013-08-14 13:25:00,8.62,8.62,8.61,8.62,79900.0,5.5053,5.5053,5.4989,5.5053,79900.0
2013-08-14 13:30:00,8.62,8.62,8.6,8.61,252000.0,5.5053,5.5053,5.4925,5.4989,252000.0
2013-08-14 13:35:00,8.61,8.62,8.61,8.62,28100.0,5.4989,5.5053,5.4989,5.5053,28100.0
2013-08-14 13:40:00,8.61,8.62,8.61,8.62,7300.0,5.4989,5.5053,5.4989,5.5053,7300.0
2013-08-14 13:45:00,8.61,8.62,8.6,8.61,176600.0,5.4989,5.5053,5.4925,5.4989,176600.0
2013-08-14 13:50:00,8.62,8.62,8.61,8.62,45200.0,5.5053,5.5053,5.4989,5.5053,45200.0
2013-08-14 13:55:00,8.62,8.62,8.61,8.61,25700.0,5.5053,5.5053,5.4989,5.4989,25700.0
2013-08-14 14:00:00,8.62,8.62,8.61,8.62,57200.0,5.5053,5.5053,5.4989,5.5053,57200.0
2013-08-14 14:05:00,8.61,8.62,8.61,8.62,12900.0,5.4989,5.5053,5.4989,5.5053,12900.0
2013-08-14 14:10:00,8.62,8.62,8.61,8.61,108200.0,5.5053,5.5053,5.4989,5.4989,108200.0
2013-08-14 14:15:00,8.62,8.62,8.61,8.61,8900.0,5.5053,5.5053,5.4989,5.4989,8900.0
2013-08-14 14:20:00,8.61,8.62,8.61,8.61,116800.0,5.4989,5.5053,5.4989,5.4989,116800.0
2013-08-14 14:25:00,8.61,8.62,8.61,8.61,7900.0,5.4989,5.5053,5.4989,5.4989,7900.0
2013-08-14 14:30:00,8.61,8.62,8.61,8.61,26800.0,5.4989,5.5053,5.4989,5.4989,26800.0
2013-08-14 14:35:00,8.61,8.62,8.6,8.61,29600.0,5.4989,5.5053,5.4925,5.4989,29600.0
2013-08-14 14:40:00,8.61,8.61,8.6,8.6,6400.0,5.4989,5.4989,5.4925,5.4925,6400.0
2013-08-14 14:45:00,8.6,8.61,8.6,8.61,8500.0,5.4925,5.4989,5.4925,5.4989,8500.0
2013-08-14 14:50:00,8.61,8.61,8.6,8.61,7500.0,5.4989,5.4989,5.4925,5.4989,7500.0
2013-08-14 14:55:00,8.61,8.61,8.6,8.61,6200.0,5.4989,5.4989,5.4925,5.4989,6200.0
2013-08-14 15:00:00,8.61,8.61,8.6,8.6,27400.0,5.4989,5.4989,5.4925,5.4925,27400.0
2013-08-14 15:05:00,8.61,8.61,8.6,8.6,39500.0,5.4989,5.4989,5.4925,5.4925,39500.0
2013-08-14 15:10:00,8.61,8.62,8.6,8.62,91200.0,5.4989,5.5053,5.4925,5.5053,91200.0
2013-08-14 15:15:00,8.62,8.62,8.61,8.62,25300.0,5.5053,5.5053,5.4989,5.5053,25300.0
2013-08-14 15:20:00,8.62,8.62,8.61,8.61,58000.0,5.5053,5.5053,5.4989,5.4989,58000.0
2013-08-14 15:25:00,8.62,8.62,8.61,8.61,11100.0,5.5053,5.5053,5.4989,5.4989,11100.0
2013-08-14 15:30:00,8.62,8.62,8.59,8.59,133200.0,5.5053,5.5053,5.4861,5.4861,133200.0
2013-08-14 15:35:00,8.6,8.61,8.6,8.61,88300.0,5.4925,5.4989,5.4925,5.4989,88300.0
2013-08-14 15:40:00,8.61,8.61,8.6,8.6,5900.0,5.4989,5.4989,5.4925,5.4925,5900.0
2013-08-14 15:45:00,8.61,8.61,8.6,8.6,131900.0,5.4989,5.4989,5.4925,5.4925,131900.0
2013-08-14 15:50:00,8.6,8.61,8.6,8.61,167500.0,5.4925,5.4989,5.4925,5.4989,167500.0
2013-08-14 15:55:00,8.61,8.62,8.6,8.61,244400.0,5.4989,5.5053,5.4925,5.4989,244400.0
2013-08-15 09:30:00,8.52,8.6,8.52,8.58,168500.0,5.4414,5.4925,5.4414,5.4797,168500.0
2013-08-15 09:35:00,8.59,8.59,8.54,8.54,187400.0,5.4861,5.4861,5.4542,5.4542,187400.0
2013-08-15 09:40:00,8.55,8.57,8.55,8.56,113600.0,5.4606,5.4733,5.4606,5.4669,113600.0
2013-08-15 09:45:00,8.56,8.57,8.51,8.51,273100.0,5.4669,5.4733,5.435,5.435,273100.0
2013-08-15 09:50:00,8.52,8.52,8.5,8.5,133300.0,5.4414,5.4414,5.4286,5.4286,133300.0
2013-08-15 09:55:00,8.5,8.51,8.49,8.5,138400.0,5.4286,5.435,5.4222,5.4286,138400.0
2013-08-15 10:00:00,8.49,8.51,8.49,8.49,135500.0,5.4222,5.435,5.4222,5.4222,135500.0
2013-08-15 10:05:00,8.49,8.5,8.47,8.47,302200.0,5.4222,5.4286,5.4095,5.4095,302200.0
2013-08-15 10:10:00,8.48,8.49,8.47,8.47,239600.0,5.4158,5.4222,5.4095,5.4095,239600.0
2013-08-15 10:15:00,8.47,8.51,8.47,8.5,118000.0,5.4095,5.435,5.4095,5.4286,118000.0
2013-08-15 10:20:00,8.49,8.52,8.49,8.5,120400.0,5.4222,5.4414,5.4222,5.4286,120400.0
2013-08-15 10:25:00,8.5,8.54,8.49,8.52,1057700.0,5.4286,5.4542,5.4222,5.4414,1057700.0
2013-08-15 10:30:00,8.52,8.53,8.5,8.5,75400.0,5.4414,5.4478,5.4286,5.4286,75400.0
2013-08-15 10:35:00,8.5,8.5,8.48,8.48,59200.0,5.4286,5.4286,5.4158,5.4158,59200.0
2013-08-15 10:40:00,8.48,8.49,8.47,8.49,126400.0,5.4158,5.4222,5.4095,5.4222,126400.0
2013-08-15 10:45:00,8.48,8.49,8.48,8.48,12000.0,5.4158,5.4222,5.4158,5.4158,12000.0
2013-08-15 10:50:00,8.48,8.49,8.47,8.47,183500.0,5.4158,5.4222,5.4095,5.4095,183500.0
2013-08-15 10:55:00,8.47,8.48,8.45,8.46,182200.0,5.4095,5.4158,5.3967,5.4031,182200.0
2013-08-15 11:00:00,8.47,8.47,8.46,8.46,17600.0,5.4095,5.4095,5.4031,5.4031,17600.0
2013-08-15 11:05:00,8.46,8.48,8.46,8.47,190400.0,5.4031,5.4158,5.4031,5.4095,190400.0
2013-08-15 11:10:00,8.47,8.5,8.47,8.49,205500.0,5.4095,5.4286,5.4095,5.4222,205500.0
2013-08-15 11:15:00,8.49,8.49,8.48,8.48,39500.0,5.4222,5.4222,5.4158,5.4158,39500.0
2013-08-15 11:20:00,8.49,8.49,8.48,8.48,22900.0,5.4222,5.4222,5.4158,5.4158,22900.0
2013-08-15 11:25:00,8.49,8.49,8.48,8.48,24600.0,5.4222,5.4222,5.4158,5.4158,24600.0
2013-08-15 11:30:00,8.49,8.49,8.48,8.48,27400.0,5.4222,5.4222,5.4158,5.4158,27400.0
2013-08-15 11:35:00,8.48,8.49,8.48,8.49,18900.0,5.4158,5.4222,5.4158,5.4222,18900.0
2013-08-15 11:40:00,8.49,8.49,8.48,8.49,12000.0,5.4222,5.4222,5.4158,5.4222,12000.0
2013-08-15 11:45:00,8.48,8.49,8.48,8.48,9900.0,5.4158,5.4222,5.4158,5.4158,9900.0
2013-08-15 11:50:00,8.48,8.49,8.47,8.47,50800.0,5.4158,5.4222,5.4095,5.4095,50800.0
2013-08-15 11:55:00,8.47,8.48,8.46,8.47,154700.0,5.4095,5.4158,5.4031,5.4095,154700.0
2013-08-15 12:00:00,8.46,8.48,8.46,8.47,23900.0,5.4031,5.4158,5.4031,5.4095,23900.0
2013-08-15 12:05:00,8.48,8.48,8.46,8.47,66500.0,5.4158,5.4158,5.4031,5.4095,66500.0
2013-08-15 12:10:00,8.47,8.48,8.47,8.48,9600.0,5.4095,5.4158,5.4095,5.4158,9600.0
2013-08-15 12:15:00,8.48,8.48,8.47,8.47,15600.0,5.4158,5.4158,5.4095,5.4095,15600.0
2013-08-15 12:20:00,8.47,8.49,8.47,8.49,52800.0,5.4095,5.4222,5.4095,5.4222,52800.0
2013-08-15 12:25:00,8.49,8.49,8.48,8.48,24600.0,5.4222,5.4222,5.4158,5.4158,24600.0
2013-08-15 12:30:00,8.49,8.49,8.48,8.49,14900.0,5.4222,5.4222,5.4158,5.4222,14900.0
2013-08-15 12:35:00,8.48,8.49,8.46,8.46,48600.0,5.4158,5.4222,5.4031,5.4031,48600.0
2013-08-15 12:40:00,8.46,8.47,8.46,8.46,15300.0,5.4031,5.4095,5.4031,5.4031,15300.0
2013-08-15 12:45:00,8.46,8.47,8.46,8.46,55100.0,5.4031,5.4095,5.4031,5.4031,55100.0
2013-08-15 12:50:00,8.46,8.47,8.46,8.46,8800.0,5.4031,5.4095,5.4031,5.4031,8800.0
2013-08-15 12:55:00,8.46,8.47,8.46,8.46,33600.0,5.4031,5.4095,5.4031,5.4031,33600.0
2013-08-15 13:00:00,8.46,8.47,8.45,8.46,128400.0,5.4031,5.4095,5.3967,5.4031,128400.0
2013-08-15 13:05:00,8.46,8.46,8.45,8.46,19200.0,5.4031,5.4031,5.3967,5.4031,19200.0
2013-08-15 13:10:00,8.46,8.46,8.44,8.45,152400.0,5.4031,5.4031,5.3903,5.3967,152400.0
2013-08-15 13:15:00,8.45,8.46,8.44,8.45,68900.0,5.3967,5.4031,5.3903,5.3967,68900.0
2013-08-15 13:20:00,8.45,8.45,8.44,8.44,10300.0,5.3967,5.3967,5.3903,5.3903,10300.0
2013-08-15 13:25:00,8.45,8.45,8.44,8.45,14400.0,5.3967,5.3967,5.3903,5.3967,14400.0
2013-08-15 13:30:00,8.45,8.45,8.44,8.45,18000.0,5.3967,5.3967,5.3903,5.3967,18000.0
2013-08-15 13:35:00,8.45,8.46,8.45,8.46,36900.0,5.3967,5.4031,5.3967,5.4031,36900.0
2013-08-15 13:40:00,8.46,8.46,8.45,8.46,22000.0,5.4031,5.4031,5.3967,5.4031,22000.0
2013-08-15 13:45:00,8.46,8.46,8.45,8.46,24400.0,5.4031,5.4031,5.3967,5.4031,24400.0
2013-08-15 13:50:00,8.45,8.46,8.44,8.44,50400.0,5.3967,5.4031,5.3903,5.3903,50400.0
2013-08-15 13:55:00,8.44,8.45,8.44,8.45,25700.0,5.3903,5.3967,5.3903,5.3967,25700.0
2013-08-15 14:00:00,8.44,8.45,8.43,8.43,43100.0,5.3903,5.3967,5.3839,5.3839,43100.0
2013-08-15 14:05:00,8.43,8.44,8.42,8.44,95000.0,5.3839,5.3903,5.3775,5.3903,95000.0
2013-08-15 14:10:00,8.44,8.44,8.42,8.42,77200.0,5.3903,5.3903,5.3775,5.3775,77200.0
2013-08-15 14:15:00,8.41,8.43,8.41,8.42,85400.0,5.3711,5.3839,5.3711,5.3775,85400.0
2013-08-15 14:20:00,8.42,8.44,8.42,8.44,40100.0,5.3775,5.3903,5.3775,5.3903,40100.0
2013-08-15 14:25:00,8.44,8.45,8.43,8.45,56700.0,5.3903,5.3967,5.3839,5.3967,56700.0
2013-08-15 14:30:00,8.45,8.45,8.44,8.44,29400.0,5.3967,5.3967,5.3903,5.3903,29400.0
2013-08-15 14:35:00,8.45,8.45,8.44,8.44,14500.0,5.3967,5.3967,5.3903,5.3903,14500.0
2013-08-15 14:40:00,8.45,8.45,8.43,8.44,52800.0,5.3967,5.3967,5.3839,5.3903,52800.0
2013-08-15 14:45:00,8.44,8.46,8.43,8.45,115300.0,5.3903,5.4031,5.3839,5.3967,115300.0
2013-08-15 14:50:00,8.46,8.46,8.44,8.44,65100.0,5.4031,5.4031,5.3903,5.3903,65100.0
2013-08-15 14:55:00,8.44,8.45,8.44,8.45,12800.0,5.3903,5.3967,5.3903,5.3967,12800.0
2013-08-15 15:00:00,8.45,8.46,8.44,8.45,108500.0,5.3967,5.4031,5.3903,5.3967,108500.0
2013-08-15 15:05:00,8.45,8.45,8.44,8.44,26800.0,5.3967,5.3967,5.3903,5.3903,26800.0
2013-08-15 15:10:00,8.45,8.45,8.44,8.45,55500.0,5.3967,5.3967,5.3903,5.3967,55500.0
2013-08-15 15:15:00,8.45,8.47,8.45,8.46,170900.0,5.3967,5.4095,5.3967,5.4031,170900.0
2013-08-15 15:20:00,8.46,8.46,8.45,8.46,36300.0,5.4031,5.4031,5.3967,5.4031,36300.0
2013-08-15 15:25:00,8.46,8.47,8.46,8.47,55500.0,5.4031,5.4095,5.4031,5.4095,55500.0
2013-08-15 15:30:00,8.47,8.47,8.46,8.46,72000.0,5.4095,5.4095,5.4031,5.4031,72000.0
2013-08-15 15:35:00,8.47,8.47,8.46,8.47,49600.0,5.4095,5.4095,5.4031,5.4095,49600.0
2013-08-15 15:40:00,8.47,8.47,8.46,8.46,73400.0,5.4095,5.4095,5.4031,5.4031,73400.0
2013-08-15 15:45:00,8.46,8.49,8.46,8.48,203900.0,5.4031,5.4222,5.4031,5.4158,203900.0
2013-08-15 15:50:00,8.49,8.49,8.48,8.49,187100.0,5.4222,5.4222,5.4158,5.4222,187100.0
2013-08-15 15:55:00,8.48,8.49,8.47,8.47,375000.0,5.4158,5.4222,5.4095,5.4095,375000.0
2013-08-16 09:30:00,8.49,8.49,8.46,8.48,488600.0,5.4222,5.4222,5.4031,5.4158,488600.0
2013-08-16 09:35:00,8.48,8.52,8.47,8.52,116600.0,5.4158,5.4414,5.4095,5.4414,116600.0
2013-08-16 09:40:00,8.52,8.55,8.52,8.54,134700.0,5.4414,5.4606,5.4414,5.4542,134700.0
2013-08-16 09:45:00,8.54,8.57,8.52,8.57,212400.0,5.4542,5.4733,5.4414,5.4733,212400.0
2013-08-16 09:50:00,8.57,8.59,8.56,8.57,162400.0,5.4733,5.4861,5.4669,5.4733,162400.0
2013-08-16 09:55:00,8.57,8.57,8.52,8.52,66300.0,5.4733,5.4733,5.4414,5.4414,66300.0
2013-08-16 10:00:00,8.52,8.57,8.51,8.57,153700.0,5.4414,5.4733,5.435,5.4733,153700.0
2013-08-16 10:05:00,8.56,8.58,8.55,8.55,136900.0,5.4669,5.4797,5.4606,5.4606,136900.0
2013-08-16 10:10:00,8.55,8.58,8.54,8.57,862400.0,5.4606,5.4797,5.4542,5.4733,862400.0
2013-08-16 10:15:00,8.57,8.58,8.55,8.55,270200.0,5.4733,5.4797,5.4606,5.4606,270200.0
2013-08-16 10:20:00,8.55,8.56,8.54,8.54,20900.0,5.4606,5.4669,5.4542,5.4542,20900.0
2013-08-16 10:25:00,8.54,8.57,8.54,8.57,107700.0,5.4542,5.4733,5.4542,5.4733,107700.0
2013-08-16 10:30:00,8.57,8.57,8.55,8.57,47700.0,5.4733,5.4733,5.4606,5.4733,47700.0
2013-08-16 10:35:00,8.57,8.58,8.57,8.58,71600.0,5.4733,5.4797,5.4733,5.4797,71600.0
2013-08-16 10:40:00,8.58,8.6,8.58,8.59,364800.0,5.4797,5.4925,5.4797,5.4861,364800.0
2013-08-16 10:45:00,8.59,8.6,8.59,8.59,61700.0,5.4861,5.4925,5.4861,5.4861,61700.0
2013-08-16 10:50:00,8.6,8.6,8.58,8.59,35600.0,5.4925,5.4925,5.4797,5.4861,35600.0
2013-08-16 10:55:00,8.59,8.59,8.57,8.58,24800.0,5.4861,5.4861,5.4733,5.4797,24800.0
2013-08-16 11:00:00,8.57,8.58,8.56,8.57,140900.0,5.4733,5.4797,5.4669,5.4733,140900.0
2013-08-16 11:05:00,8.58,8.58,8.56,8.56,47100.0,5.4797,5.4797,5.4669,5.4669,47100.0
2013-08-16 11:10:00,8.56,8.57,8.54,8.55,109500.0,5.4669,5.4733,5.4542,5.4606,109500.0
2013-08-16 11:15:00,8.55,8.59,8.55,8.58,169700.0,5.4606,5.4861,5.4606,5.4797,169700.0
2013-08-16 11:20:00,8.58,8.58,8.57,8.57,38700.0,5.4797,5.4797,5.4733,5.4733,38700.0
2013-08-16 11:25:00,8.57,8.58,8.55,8.57,66000.0,5.4733,5.4797,5.4606,5.4733,66000.0
2013-08-16 11:30:00,8.57,8.58,8.56,8.57,74900.0,5.4733,5.4797,5.4669,5.4733,74900.0
2013-08-16 11:35:00,8.57,8.6,8.56,8.6,156800.0,5.4733,5.4925,5.4669,5.4925,156800.0
2013-08-16 11:40:00,8.6,8.6,8.59,8.6,11400.0,5.4925,5.4925,5.4861,5.4925,11400.0
2013-08-16 11:45:00,8.6,8.6,8.58,8.59,80300.0,5.4925,5.4925,5.4797,5.4861,80300.0
2013-08-16 11:50:00,8.58,8.59,8.58,8.59,23900.0,5.4797,5.4861,5.4797,5.4861,23900.0
2013-08-16 11:55:00,8.59,8.59,8.58,8.59,17100.0,5.4861,5.4861,5.4797,5.4861,17100.0
2013-08-16 12:00:00,8.59,8.59,8.58,8.59,8600.0,5.4861,5.4861,5.4797,5.4861,8600.0
2013-08-16 12:05:00,8.59,8.59,8.58,8.59,9300.0,5.4861,5.4861,5.4797,5.4861,9300.0
2013-08-16 12:10:00,8.59,8.59,8.58,8.59,7300.0,5.4861,5.4861,5.4797,5.4861,7300.0
2013-08-16 12:15:00,8.59,8.6,8.58,8.59,68900.0,5.4861,5.4925,5.4797,5.4861,68900.0
2013-08-16 12:20:00,8.59,8.6,8.59,8.6,47600.0,5.4861,5.4925,5.4861,5.4925,47600.0
2013-08-16 12:25:00,8.59,8.6,8.57,8.57,59100.0,5.4861,5.4925,5.4733,5.4733,59100.0
2013-08-16 12:30:00,8.57,8.58,8.57,8.58,10200.0,5.4733,5.4797,5.4733,5.4797,10200.0
2013-08-16 12:35:00,8.57,8.58,8.57,8.57,18600.0,5.4733,5.4797,5.4733,5.4733,18600.0
2013-08-16 12:40:00,8.58,8.58,8.56,8.57,35200.0,5.4797,5.4797,5.4669,5.4733,35200.0
2013-08-16 12:45:00,8.57,8.57,8.54,8.54,56300.0,5.4733,5.4733,5.4542,5.4542,56300.0
2013-08-16 12:50:00,8.54,8.57,8.54,8.57,100300.0,5.4542,5.4733,5.4542,5.4733,100300.0
2013-08-16 12:55:00,8.57,8.58,8.56,8.57,73300.0,5.4733,5.4797,5.4669,5.4733,73300.0
2013-08-16 13:00:00,8.56,8.58,8.56,8.57,113800.0,5.4669,5.4797,5.4669,5.4733,113800.0
2013-08-16 13:05:00,8.58,8.58,8.55,8.56,70500.0,5.4797,5.4797,5.4606,5.4669,70500.0
2013-08-16 13:10:00,8.56,8.56,8.55,8.55,14500.0,5.4669,5.4669,5.4606,5.4606,14500.0
2013-08-16 13:15:00,8.55,8.57,8.55,8.56,36000.0,5.4606,5.4733,5.4606,5.4669,36000.0
2013-08-16 13:20:00,8.57,8.57,8.55,8.57,60200.0,5.4733,5.4733,5.4606,5.4733,60200.0
2013-08-16 13:25:00,8.56,8.57,8.55,8.56,37500.0,5.4669,5.4733,5.4606,5.4669,37500.0
2013-08-16 13:30:00,8.55,8.56,8.55,8.55,19000.0,5.4606,5.4669,5.4606,5.4606,19000.0
2013-08-16 13:35:00,8.55,8.56,8.55,8.55,27300.0,5.4606,5.4669,5.4606,5.4606,27300.0
2013-08-16 13:40:00,8.56,8.56,8.53,8.54,70500.0,5.4669,5.4669,5.4478,5.4542,70500.0
2013-08-16 13:45:00,8.54,8.56,8.53,8.55,75800.0,5.4542,5.4669,5.4478,5.4606,75800.0
2013-08-16 13:50:00,8.55,8.56,8.55,8.55,8500.0,5.4606,5.4669,5.4606,5.4606,8500.0
2013-08-16 13:55:00,8.55,8.56,8.55,8.56,7100.0,5.4606,5.4669,5.4606,5.4669,7100.0
2013-08-16 14:00:00,8.55,8.56,8.55,8.56,7100.0,5.4606,5.4669,5.4606,5.4669,7100.0
2013-08-16 14:05:00,8.56,8.56,8.54,8.54,54500.0,5.4669,5.4669,5.4542,5.4542,54500.0
2013-08-16 14:10:00,8.54,8.55,8.53,8.53,43600.0,5.4542,5.4606,5.4478,5.4478,43600.0
2013-08-16 14:15:00,8.53,8.54,8.52,8.53,93000.0,5.4478,5.4542,5.4414,5.4478,93000.0
2013-08-16 14:20:00,8.53,8.54,8.52,8.53,50000.0,5.4478,5.4542,5.4414,5.4478,50000.0
2013-08-16 14:25:00,8.54,8.54,8.53,8.54,10600.0,5.4542,5.4542,5.4478,5.4542,10600.0
2013-08-16 14:30:00,8.54,8.54,8.53,8.53,50400.0,5.4542,5.4542,5.4478,5.4478,50400.0
2013-08-16 14:35:00,8.53,8.54,8.53,8.54,60000.0,5.4478,5.4542,5.4478,5.4542,60000.0
2013-08-16 14:40:00,8.54,8.54,8.53,8.53,109800.0,5.4542,5.4542,5.4478,5.4478,109800.0
2013-08-16 14:45:00,8.53,8.54,8.53,8.54,15700.0,5.4478,5.4542,5.4478,5.4542,15700.0
2013-08-16 14:50:00,8.53,8.56,8.53,8.56,99100.0,5.4478,5.4669,5.4478,5.4669,99100.0
2013-08-16 14:55:00,8.55,8.56,8.54,8.55,66200.0,5.4606,5.4669,5.4542,5.4606,66200.0
2013-08-16 15:00:00,8.55,8.56,8.54,8.54,51100.0,5.4606,5.4669,5.4542,5.4542,51100.0
2013-08-16 15:05:00,8.54,8.57,8.54,8.55,716200.0,5.4542,5.4733,5.4542,5.4606,716200.0
2013-08-16 15:10:00,8.55,8.56,8.54,8.55,153600.0,5.4606,5.4669,5.4542,5.4606,153600.0
2013-08-16 15:15:00,8.55,8.56,8.55,8.55,21300.0,5.4606,5.4669,5.4606,5.4606,21300.0
2013-08-16 15:20:00,8.55,8.56,8.54,8.55,111900.0,5.4606,5.4669,5.4542,5.4606,111900.0
2013-08-16 15:25:00,8.55,8.56,8.55,8.55,51500.0,5.4606,5.4669,5.4606,5.4606,51500.0
2013-08-16 15:30:00,8.55,8.56,8.55,8.55,15400.0,5.4606,5.4669,5.4606,5.4606,15400.0
2013-08-16 15:35:00,8.55,8.57,8.55,8.57,88600.0,5.4606,5.4733,5.4606,5.4733,88600.0
2013-08-16 15:40:00,8.56,8.57,8.56,8.56,40400.0,5.4669,5.4733,5.4669,5.4669,40400.0
2013-08-16 15:45:00,8.56,8.57,8.56,8.57,64600.0,5.4669,5.4733,5.4669,5.4733,64600.0
2013-08-16 15:50:00,8.56,8.57,8.54,8.54,125600.0,5.4669,5.4733,5.4542,5.4542,125600.0
2013-08-16 15:55:00,8.54,8.56,8.54,8.56,400600.0,5.4542,5.4669,5.4542,5.4669,400600.0
2013-08-19 09:30:00,8.49,8.56,8.48,8.53,300600.0,5.4222,5.4669,5.4158,5.4478,300600.0
2013-08-19 09:35:00,8.53,8.54,8.51,8.52,177600.0,5.4478,5.4542,5.435,5.4414,177600.0
2013-08-19 09:40:00,8.52,8.53,8.52,8.52,94000.0,5.4414,5.4478,5.4414,5.4414,94000.0
2013-08-19 09:45:00,8.52,8.53,8.51,8.52,209100.0,5.4414,5.4478,5.435,5.4414,209100.0
2013-08-19 09:50:00,8.52,8.52,8.49,8.52,98900.0,5.4414,5.4414,5.4222,5.4414,98900.0
2013-08-19 09:55:00,8.52,8.52,8.5,8.51,56100.0,5.4414,5.4414,5.4286,5.435,56100.0
2013-08-19 10:00:00,8.51,8.53,8.5,8.52,112100.0,5.435,5.4478,5.4286,5.4414,112100.0
2013-08-19 10:05:00,8.52,8.52,8.48,8.48,128300.0,5.4414,5.4414,5.4158,5.4158,128300.0
2013-08-19 10:10:00,8.49,8.49,8.48,8.48,45000.0,5.4222,5.4222,5.4158,5.4158,45000.0
2013-08-19 10:15:00,8.48,8.5,8.47,8.48,186100.0,5.4158,5.4286,5.4095,5.4158,186100.0
2013-08-19 10:20:00,8.47,8.49,8.47,8.48,155600.0,5.4095,5.4222,5.4095,5.4158,155600.0
2013-08-19 10:25:00,8.48,8.49,8.47,8.47,66000.0,5.4158,5.4222,5.4095,5.4095,66000.0
2013-08-19 10:30:00,8.47,8.49,8.46,8.47,369500.0,5.4095,5.4222,5.4031,5.4095,369500.0
2013-08-19 10:35:00,8.47,8.5,8.47,8.5,112300.0,5.4095,5.4286,5.4095,5.4286,112300.0
2013-08-19 10:40:00,8.49,8.49,8.47,8.47,50000.0,5.4222,5.4222,5.4095,5.4095,50000.0
2013-08-19 10:45:00,8.47,8.49,8.47,8.48,50500.0,5.4095,5.4222,5.4095,5.4158,50500.0
2013-08-19 10:50:00,8.48,8.48,8.46,8.47,119300.0,5.4158,5.4158,5.4031,5.4095,119300.0
2013-08-19 10:55:00,8.47,8.49,8.46,8.46,81100.0,5.4095,5.4222,5.4031,5.4031,81100.0
2013-08-19 11:00:00,8.46,8.47,8.45,8.46,84300.0,5.4031,5.4095,5.3967,5.4031,84300.0
2013-08-19 11:05:00,8.46,8.46,8.44,8.46,160200.0,5.4031,5.4031,5.3903,5.4031,160200.0
2013-08-19 11:10:00,8.46,8.48,8.46,8.47,134300.0,5.4031,5.4158,5.4031,5.4095,134300.0
2013-08-19 11:15:00,8.47,8.48,8.46,8.46,52900.0,5.4095,5.4158,5.4031,5.4031,52900.0
2013-08-19 11:20:00,8.46,8.48,8.46,8.46,70500.0,5.4031,5.4158,5.4031,5.4031,70500.0
2013-08-19 11:25:00,8.47,8.47,8.46,8.46,18300.0,5.4095,5.4095,5.4031,5.4031,18300.0
2013-08-19 11:30:00,8.46,8.48,8.45,8.48,106100.0,5.4031,5.4158,5.3967,5.4158,106100.0
2013-08-19 11:35:00,8.48,8.48,8.47,8.47,34700.0,5.4158,5.4158,5.4095,5.4095,34700.0
2013-08-19 11:40:00,8.47,8.48,8.47,8.47,31200.0,5.4095,5.4158,5.4095,5.4095,31200.0
2013-08-19 11:45:00,8.47,8.48,8.47,8.47,22800.0,5.4095,5.4158,5.4095,5.4095,22800.0
2013-08-19 11:50:00,8.47,8.47,8.45,8.46,167000.0,5.4095,5.4095,5.3967,5.4031,167000.0
2013-08-19 11:55:00,8.45,8.46,8.45,8.46,95600.0,5.3967,5.4031,5.3967,5.4031,95600.0
2013-08-19 12:00:00,8.46,8.46,8.45,8.46,22600.0,5.4031,5.4031,5.3967,5.4031,22600.0
2013-08-19 12:05:00,8.46,8.46,8.45,8.46,12300.0,5.4031,5.4031,5.3967,5.4031,12300.0
2013-08-19 12:10:00,8.46,8.47,8.45,8.46,353000.0,5.4031,5.4095,5.3967,5.4031,353000.0
2013-08-19 12:15:00,8.46,8.46,8.45,8.45,21900.0,5.4031,5.4031,5.3967,5.3967,21900.0
2013-08-19 12:20:00,8.46,8.46,8.45,8.45,82400.0,5.4031,5.4031,5.3967,5.3967,82400.0
2013-08-19 12:25:00,8.45,8.46,8.45,8.46,17900.0,5.3967,5.4031,5.3967,5.4031,17900.0
2013-08-19 12:30:00,8.45,8.45,8.44,8.45,21300.0,5.3967,5.3967,5.3903,5.3967,21300.0
2013-08-19 12:35:00,8.44,8.45,8.44,8.44,13500.0,5.3903,5.3967,5.3903,5.3903,13500.0
2013-08-19 12:40:00,8.45,8.45,8.44,8.44,19300.0,5.3967,5.3967,5.3903,5.3903,19300.0
2013-08-19 12:45:00,8.44,8.45,8.44,8.44,25400.0,5.3903,5.3967,5.3903,5.3903,25400.0
2013-08-19 12:50:00,8.44,8.45,8.43,8.44,107700.0,5.3903,5.3967,5.3839,5.3903,107700.0
2013-08-19 12:55:00,8.45,8.45,8.44,8.44,25100.0,5.3967,5.3967,5.3903,5.3903,25100.0
2013-08-19 13:00:00,8.44,8.45,8.44,8.45,85000.0,5.3903,5.3967,5.3903,5.3967,85000.0
2013-08-19 13:05:00,8.45,8.45,8.44,8.44,79900.0,5.3967,5.3967,5.3903,5.3903,79900.0
2013-08-19 13:10:00,8.44,8.45,8.44,8.45,48600.0,5.3903,5.3967,5.3903,5.3967,48600.0
2013-08-19 13:15:00,8.45,8.45,8.44,8.44,23800.0,5.3967,5.3967,5.3903,5.3903,23800.0
2013-08-19 13:20:00,8.45,8.45,8.44,8.45,17400.0,5.3967,5.3967,5.3903,5.3967,17400.0
2013-08-19 13:25:00,8.45,8.45,8.44,8.44,22300.0,5.3967,5.3967,5.3903,5.3903,22300.0
2013-08-19 13:30:00,8.45,8.45,8.44,8.44,33600.0,5.3967,5.3967,5.3903,5.3903,33600.0
2013-08-19 13:35:00,8.44,8.45,8.44,8.44,40600.0,5.3903,5.3967,5.3903,5.3903,40600.0
2013-08-19 13:40:00,8.45,8.45,8.44,8.44,18400.0,5.3967,5.3967,5.3903,5.3903,18400.0
2013-08-19 13:45:00,8.45,8.45,8.44,8.44,13900.0,5.3967,5.3967,5.3903,5.3903,13900.0
2013-08-19 13:50:00,8.45,8.45,8.44,8.44,46400.0,5.3967,5.3967,5.3903,5.3903,46400.0
2013-08-19 13:55:00,8.45,8.45,8.44,8.44,17900.0,5.3967,5.3967,5.3903,5.3903,17900.0
2013-08-19 14:00:00,8.45,8.45,8.44,8.44,28400.0,5.3967,5.3967,5.3903,5.3903,28400.0
2013-08-19 14:05:00,8.45,8.45,8.44,8.44,26700.0,5.3967,5.3967,5.3903,5.3903,26700.0
2013-08-19 14:10:00,8.44,8.45,8.44,8.44,61000.0,5.3903,5.3967,5.3903,5.3903,61000.0
2013-08-19 14:15:00,8.44,8.45,8.44,8.44,20900.0,5.3903,5.3967,5.3903,5.3903,20900.0
2013-08-19 14:20:00,8.44,8.45,8.44,8.44,72600.0,5.3903,5.3967,5.3903,5.3903,72600.0
2013-08-19 14:25:00,8.44,8.45,8.42,8.42,415500.0,5.3903,5.3967,5.3775,5.3775,415500.0
2013-08-19 14:30:00,8.43,8.44,8.42,8.42,185800.0,5.3839,5.3903,5.3775,5.3775,185800.0
2013-08-19 14:35:00,8.42,8.43,8.42,8.43,87000.0,5.3775,5.3839,5.3775,5.3839,87000.0
2013-08-19 14:40:00,8.43,8.43,8.42,8.42,22500.0,5.3839,5.3839,5.3775,5.3775,22500.0
2013-08-19 14:45:00,8.43,8.43,8.42,8.42,15400.0,5.3839,5.3839,5.3775,5.3775,15400.0
2013-08-19 14:50:00,8.43,8.43,8.41,8.41,90700.0,5.3839,5.3839,5.3711,5.3711,90700.0
2013-08-19 14:55:00,8.42,8.44,8.41,8.44,121200.0,5.3775,5.3903,5.3711,5.3903,121200.0
2013-08-19 15:00:00,8.44,8.45,8.43,8.44,248200.0,5.3903,5.3967,5.3839,5.3903,248200.0
2013-08-19 15:05:00,8.45,8.45,8.44,8.45,355400.0,5.3967,5.3967,5.3903,5.3967,355400.0
2013-08-19 15:10:00,8.45,8.45,8.44,8.45,44200.0,5.3967,5.3967,5.3903,5.3967,44200.0
2013-08-19 15:15:00,8.45,8.47,8.44,8.46,181600.0,5.3967,5.4095,5.3903,5.4031,181600.0
2013-08-19 15:20:00,8.46,8.46,8.44,8.46,190600.0,5.4031,5.4031,5.3903,5.4031,190600.0
2013-08-19 15:25:00,8.46,8.46,8.44,8.44,70600.0,5.4031,5.4031,5.3903,5.3903,70600.0
2013-08-19 15:30:00,8.44,8.45,8.44,8.44,92700.0,5.3903,5.3967,5.3903,5.3903,92700.0
2013-08-19 15:35:00,8.45,8.45,8.43,8.45,337600.0,5.3967,5.3967,5.3839,5.3967,337600.0
2013-08-19 15:40:00,8.44,8.45,8.43,8.44,159100.0,5.3903,5.3967,5.3839,5.3903,159100.0
2013-08-19 15:45:00,8.45,8.45,8.44,8.45,50000.0,5.3967,5.3967,5.3903,5.3967,50000.0
2013-08-19 15:50:00,8.45,8.46,8.45,8.46,298300.0,5.3967,5.4031,5.3967,5.4031,298300.0
2013-08-19 15:55:00,8.45,8.46,8.44,8.45,457700.0,5.3967,5.4031,5.3903,5.3967,457700.0
2013-08-20 09:30:00,8.43,8.46,8.42,8.45,119700.0,5.3839,5.4031,5.3775,5.3967,119700.0
2013-08-20 09:35:00,8.45,8.47,8.45,8.45,120400.0,5.3967,5.4095,5.3967,5.3967,120400.0
2013-08-20 09:40:00,8.45,8.47,8.43,8.46,230600.0,5.3967,5.4095,5.3839,5.4031,230600.0
2013-08-20 09:45:00,8.45,8.45,8.43,8.45,78800.0,5.3967,5.3967,5.3839,5.3967,78800.0
2013-08-20 09:50:00,8.44,8.47,8.44,8.45,110900.0,5.3903,5.4095,5.3903,5.3967,110900.0
2013-08-20 09:55:00,8.45,8.47,8.44,8.46,244300.0,5.3967,5.4095,5.3903,5.4031,244300.0
2013-08-20 10:00:00,8.46,8.49,8.46,8.48,149700.0,5.4031,5.4222,5.4031,5.4158,149700.0
2013-08-20 10:05:00,8.48,8.48,8.46,8.47,52500.0,5.4158,5.4158,5.4031,5.4095,52500.0
2013-08-20 10:10:00,8.47,8.48,8.45,8.46,65200.0,5.4095,5.4158,5.3967,5.4031,65200.0
2013-08-20 10:15:00,8.45,8.46,8.44,8.46,38800.0,5.3967,5.4031,5.3903,5.4031,38800.0
2013-08-20 10:20:00,8.45,8.47,8.44,8.46,135600.0,5.3967,5.4095,5.3903,5.4031,135600.0
2013-08-20 10:25:00,8.45,8.46,8.44,8.44,46800.0,5.3967,5.4031,5.3903,5.3903,46800.0
2013-08-20 10:30:00,8.44,8.45,8.43,8.45,88800.0,5.3903,5.3967,5.3839,5.3967,88800.0
2013-08-20 10:35:00,8.45,8.47,8.44,8.47,101600.0,5.3967,5.4095,5.3903,5.4095,101600.0
2013-08-20 10:40:00,8.46,8.47,8.45,8.46,201100.0,5.4031,5.4095,5.3967,5.4031,201100.0
2013-08-20 10:45:00,8.46,8.47,8.46,8.46,39500.0,5.4031,5.4095,5.4031,5.4031,39500.0
2013-08-20 10:50:00,8.46,8.48,8.45,8.46,363800.0,5.4031,5.4158,5.3967,5.4031,363800.0
2013-08-20 10:55:00,8.47,8.47,8.45,8.46,77100.0,5.4095,5.4095,5.3967,5.4031,77100.0
2013-08-20 11:00:00,8.46,8.48,8.46,8.47,286200.0,5.4031,5.4158,5.4031,5.4095,286200.0
2013-08-20 11:05:00,8.46,8.48,8.46,8.47,75900.0,5.4031,5.4158,5.4031,5.4095,75900.0
2013-08-20 11:10:00,8.48,8.49,8.47,8.48,119400.0,5.4158,5.4222,5.4095,5.4158,119400.0
2013-08-20 11:15:00,8.49,8.5,8.48,8.5,180100.0,5.4222,5.4286,5.4158,5.4286,180100.0
2013-08-20 11:20:00,8.5,8.53,8.5,8.53,75800.0,5.4286,5.4478,5.4286,5.4478,75800.0
2013-08-20 11:25:00,8.53,8.54,8.53,8.54,44600.0,5.4478,5.4542,5.4478,5.4542,44600.0
2013-08-20 11:30:00,8.53,8.54,8.53,8.54,45400.0,5.4478,5.4542,5.4478,5.4542,45400.0
2013-08-20 11:35:00,8.54,8.55,8.53,8.54,58800.0,5.4542,5.4606,5.4478,5.4542,58800.0
2013-08-20 11:40:00,8.53,8.54,8.53,8.54,54100.0,5.4478,5.4542,5.4478,5.4542,54100.0
2013-08-20 11:45:00,8.54,8.56,8.54,8.55,100700.0,5.4542,5.4669,5.4542,5.4606,100700.0
2013-08-20 11:50:00,8.55,8.56,8.55,8.55,35100.0,5.4606,5.4669,5.4606,5.4606,35100.0
2013-08-20 11:55:00,8.55,8.56,8.55,8.55,16300.0,5.4606,5.4669,5.4606,5.4606,16300.0
2013-08-20 12:00:00,8.55,8.56,8.55,8.56,11500.0,5.4606,5.4669,5.4606,5.4669,11500.0
2013-08-20 12:05:00,8.56,8.57,8.55,8.57,54600.0,5.4669,5.4733,5.4606,5.4733,54600.0
2013-08-20 12:10:00,8.56,8.57,8.55,8.55,59500.0,5.4669,5.4733,5.4606,5.4606,59500.0
2013-08-20 12:15:00,8.55,8.57,8.55,8.57,59000.0,5.4606,5.4733,5.4606,5.4733,59000.0
2013-08-20 12:20:00,8.57,8.57,8.56,8.56,16800.0,5.4733,5.4733,5.4669,5.4669,16800.0
2013-08-20 12:25:00,8.56,8.57,8.55,8.56,54600.0,5.4669,5.4733,5.4606,5.4669,54600.0
2013-08-20 12:30:00,8.55,8.56,8.55,8.55,11700.0,5.4606,5.4669,5.4606,5.4606,11700.0
2013-08-20 12:35:00,8.56,8.57,8.55,8.56,273200.0,5.4669,5.4733,5.4606,5.4669,273200.0
2013-08-20 12:40:00,8.55,8.56,8.54,8.54,43100.0,5.4606,5.4669,5.4542,5.4542,43100.0
2013-08-20 12:45:00,8.55,8.55,8.54,8.54,4200.0,5.4606,5.4606,5.4542,5.4542,4200.0
2013-08-20 12:50:00,8.55,8.57,8.54,8.57,107000.0,5.4606,5.4733,5.4542,5.4733,107000.0
2013-08-20 12:55:00,8.57,8.57,8.56,8.57,13100.0,5.4733,5.4733,5.4669,5.4733,13100.0
2013-08-20 13:00:00,8.57,8.59,8.56,8.59,201500.0,5.4733,5.4861,5.4669,5.4861,201500.0
2013-08-20 13:05:00,8.58,8.59,8.57,8.58,24100.0,5.4797,5.4861,5.4733,5.4797,24100.0
2013-08-20 13:10:00,8.58,8.58,8.57,8.58,9900.0,5.4797,5.4797,5.4733,5.4797,9900.0
2013-08-20 13:15:00,8.58,8.58,8.57,8.58,4100.0,5.4797,5.4797,5.4733,5.4797,4100.0
2013-08-20 13:20:00,8.58,8.58,8.56,8.58,85600.0,5.4797,5.4797,5.4669,5.4797,85600.0
2013-08-20 13:25:00,8.58,8.58,8.56,8.57,58800.0,5.4797,5.4797,5.4669,5.4733,58800.0
2013-08-20 13:30:00,8.57,8.57,8.56,8.57,11700.0,5.4733,5.4733,5.4669,5.4733,11700.0
2013-08-20 13:35:00,8.57,8.58,8.57,8.58,64400.0,5.4733,5.4797,5.4733,5.4797,64400.0
2013-08-20 13:40:00,8.58,8.58,8.57,8.58,3900.0,5.4797,5.4797,5.4733,5.4797,3900.0
2013-08-20 13:45:00,8.58,8.59,8.58,8.59,92200.0,5.4797,5.4861,5.4797,5.4861,92200.0
2013-08-20 13:50:00,8.59,8.59,8.58,8.58,12200.0,5.4861,5.4861,5.4797,5.4797,12200.0
2013-08-20 13:55:00,8.59,8.59,8.57,8.57,39800.0,5.4861,5.4861,5.4733,5.4733,39800.0
2013-08-20 14:00:00,8.58,8.58,8.57,8.58,10000.0,5.4797,5.4797,5.4733,5.4797,10000.0
2013-08-20 14:05:00,8.58,8.58,8.57,8.58,6100.0,5.4797,5.4797,5.4733,5.4797,6100.0
2013-08-20 14:10:00,8.58,8.58,8.56,8.57,76700.0,5.4797,5.4797,5.4669,5.4733,76700.0
2013-08-20 14:15:00,8.57,8.58,8.56,8.57,111000.0,5.4733,5.4797,5.4669,5.4733,111000.0
2013-08-20 14:20:00,8.56,8.57,8.56,8.57,55600.0,5.4669,5.4733,5.4669,5.4733,55600.0
2013-08-20 14:25:00,8.56,8.59,8.56,8.59,236400.0,5.4669,5.4861,5.4669,5.4861,236400.0
2013-08-20 14:30:00,8.59,8.59,8.58,8.58,19300.0,5.4861,5.4861,5.4797,5.4797,19300.0
2013-08-20 14:35:00,8.58,8.59,8.57,8.58,65100.0,5.4797,5.4861,5.4733,5.4797,65100.0
2013-08-20 14:40:00,8.57,8.58,8.57,8.58,60600.0,5.4733,5.4797,5.4733,5.4797,60600.0
2013-08-20 14:45:00,8.57,8.59,8.57,8.59,102200.0,5.4733,5.4861,5.4733,5.4861,102200.0
2013-08-20 14:50:00,8.58,8.59,8.58,8.59,24000.0,5.4797,5.4861,5.4797,5.4861,24000.0
2013-08-20 14:55:00,8.58,8.59,8.57,8.58,72500.0,5.4797,5.4861,5.4733,5.4797,72500.0
2013-08-20 15:00:00,8.58,8.58,8.57,8.58,25100.0,5.4797,5.4797,5.4733,5.4797,25100.0
2013-08-20 15:05:00,8.58,8.58,8.57,8.58,15300.0,5.4797,5.4797,5.4733,5.4797,15300.0
2013-08-20 15:10:00,8.57,8.58,8.57,8.57,16800.0,5.4733,5.4797,5.4733,5.4733,16800.0
2013-08-20 15:15:00,8.58,8.58,8.57,8.58,18300.0,5.4797,5.4797,5.4733,5.4797,18300.0
2013-08-20 15:20:00,8.58,8.58,8.57,8.58,15900.0,5.4797,5.4797,5.4733,5.4797,15900.0
2013-08-20 15:25:00,8.58,8.58,8.57,8.58,29400.0,5.4797,5.4797,5.4733,5.4797,29400.0
2013-08-20 15:30:00,8.58,8.6,8.58,8.59,379300.0,5.4797,5.4925,5.4797,5.4861,379300.0
2013-08-20 15:35:00,8.59,8.6,8.59,8.59,23900.0,5.4861,5.4925,5.4861,5.4861,23900.0
2013-08-20 15:40:00,8.6,8.6,8.59,8.6,34400.0,5.4925,5.4925,5.4861,5.4925,34400.0
2013-08-20 15:45:00,8.6,8.6,8.58,8.59,102500.0,5.4925,5.4925,5.4797,5.4861,102500.0
2013-08-20 15:50:00,8.59,8.59,8.57,8.58,91600.0,5.4861,5.4861,5.4733,5.4797,91600.0
2013-08-20 15:55:00,8.57,8.58,8.57,8.57,322600.0,5.4733,5.4797,5.4733,5.4733,322600.0
2013-08-21 09:30:00,8.56,8.57,8.52,8.53,112000.0,5.4669,5.4733,5.4414,5.4478,112000.0
2013-08-21 09:35:00,8.53,8.56,8.53,8.55,105400.0,5.4478,5.4669,5.4478,5.4606,105400.0
2013-08-21 09:40:00,8.55,8.56,8.53,8.54,187900.0,5.4606,5.4669,5.4478,5.4542,187900.0
2013-08-21 09:45:00,8.55,8.55,8.54,8.54,135000.0,5.4606,5.4606,5.4542,5.4542,135000.0
2013-08-21 09:50:00,8.54,8.57,8.54,8.56,109600.0,5.4542,5.4733,5.4542,5.4669,109600.0
2013-08-21 09:55:00,8.55,8.55,8.51,8.51,190000.0,5.4606,5.4606,5.435,5.435,190000.0
2013-08-21 10:00:00,8.52,8.56,8.52,8.56,134500.0,5.4414,5.4669,5.4414,5.4669,134500.0
2013-08-21 10:05:00,8.56,8.56,8.52,8.53,120500.0,5.4669,5.4669,5.4414,5.4478,120500.0
2013-08-21 10:10:00,8.52,8.54,8.5,8.5,144100.0,5.4414,5.4542,5.4286,5.4286,144100.0
2013-08-21 10:15:00,8.5,8.52,8.5,8.51,37000.0,5.4286,5.4414,5.4286,5.435,37000.0
2013-08-21 10:20:00,8.52,8.53,8.51,8.53,49800.0,5.4414,5.4478,5.435,5.4478,49800.0
2013-08-21 10:25:00,8.52,8.54,8.52,8.53,132500.0,5.4414,5.4542,5.4414,5.4478,132500.0
2013-08-21 10:30:00,8.53,8.53,8.5,8.5,43500.0,5.4478,5.4478,5.4286,5.4286,43500.0
2013-08-21 10:35:00,8.51,8.52,8.5,8.52,37100.0,5.435,5.4414,5.4286,5.4414,37100.0
2013-08-21 10:40:00,8.52,8.54,8.52,8.54,44800.0,5.4414,5.4542,5.4414,5.4542,44800.0
2013-08-21 10:45:00,8.54,8.54,8.52,8.52,28300.0,5.4542,5.4542,5.4414,5.4414,28300.0
2013-08-21 10:50:00,8.53,8.53,8.51,8.51,19300.0,5.4478,5.4478,5.435,5.435,19300.0
2013-08-21 10:55:00,8.51,8.52,8.51,8.51,18400.0,5.435,5.4414,5.435,5.435,18400.0
2013-08-21 11:00:00,8.51,8.51,8.49,8.49,48300.0,5.435,5.435,5.4222,5.4222,48300.0
2013-08-21 11:05:00,8.49,8.5,8.47,8.48,76500.0,5.4222,5.4286,5.4095,5.4158,76500.0
2013-08-21 11:10:00,8.47,8.47,8.45,8.46,32700.0,5.4095,5.4095,5.3967,5.4031,32700.0
2013-08-21 11:15:00,8.46,8.49,8.45,8.48,144400.0,5.4031,5.4222,5.3967,5.4158,144400.0
2013-08-21 11:20:00,8.49,8.49,8.46,8.46,135500.0,5.4222,5.4222,5.4031,5.4031,135500.0
2013-08-21 11:25:00,8.46,8.46,8.45,8.46,215900.0,5.4031,5.4031,5.3967,5.4031,215900.0
2013-08-21 11:30:00,8.46,8.48,8.46,8.48,71300.0,5.4031,5.4158,5.4031,5.4158,71300.0
2013-08-21 11:35:00,8.48,8.49,8.46,8.46,76000.0,5.4158,5.4222,5.4031,5.4031,76000.0
2013-08-21 11:40:00,8.46,8.47,8.46,8.47,92400.0,5.4031,5.4095,5.4031,5.4095,92400.0
2013-08-21 11:45:00,8.48,8.48,8.46,8.47,104500.0,5.4158,5.4158,5.4031,5.4095,104500.0
2013-08-21 11:50:00,8.46,8.46,8.46,8.46,18700.0,5.4031,5.4031,5.4031,5.4031,18700.0
2013-08-21 11:55:00,8.46,8.51,8.46,8.51,157800.0,5.4031,5.435,5.4031,5.435,157800.0
2013-08-21 12:00:00,8.51,8.51,8.5,8.5,26600.0,5.435,5.435,5.4286,5.4286,26600.0
2013-08-21 12:05:00,8.5,8.5,8.48,8.48,67400.0,5.4286,5.4286,5.4158,5.4158,67400.0
2013-08-21 12:10:00,8.49,8.5,8.48,8.5,31500.0,5.4222,5.4286,5.4158,5.4286,31500.0
2013-08-21 12:15:00,8.5,8.51,8.49,8.51,26000.0,5.4286,5.435,5.4222,5.435,26000.0
2013-08-21 12:20:00,8.51,8.51,8.49,8.49,30500.0,5.435,5.435,5.4222,5.4222,30500.0
2013-08-21 12:25:00,8.5,8.5,8.49,8.49,2800.0,5.4286,5.4286,5.4222,5.4222,2800.0
2013-08-21 12:30:00,8.49,8.5,8.49,8.5,8300.0,5.4222,5.4286,5.4222,5.4286,8300.0
2013-08-21 12:35:00,8.49,8.5,8.49,8.5,5300.0,5.4222,5.4286,5.4222,5.4286,5300.0
2013-08-21 12:40:00,8.49,8.5,8.49,8.49,6600.0,5.4222,5.4286,5.4222,5.4222,6600.0
2013-08-21 12:45:00,8.49,8.5,8.49,8.5,12100.0,5.4222,5.4286,5.4222,5.4286,12100.0
2013-08-21 12:50:00,8.5,8.5,8.49,8.5,3200.0,5.4286,5.4286,5.4222,5.4286,3200.0
2013-08-21 12:55:00,8.5,8.51,8.5,8.5,35400.0,5.4286,5.435,5.4286,5.4286,35400.0
2013-08-21 13:00:00,8.5,8.51,8.49,8.49,22400.0,5.4286,5.435,5.4222,5.4222,22400.0
2013-08-21 13:05:00,8.49,8.5,8.49,8.49,6700.0,5.4222,5.4286,5.4222,5.4222,6700.0
2013-08-21 13:10:00,8.5,8.5,8.49,8.49,4400.0,5.4286,5.4286,5.4222,5.4222,4400.0
2013-08-21 13:15:00,8.5,8.52,8.49,8.52,141900.0,5.4286,5.4414,5.4222,5.4414,141900.0
2013-08-21 13:20:00,8.52,8.52,8.5,8.51,35000.0,5.4414,5.4414,5.4286,5.435,35000.0
2013-08-21 13:25:00,8.51,8.51,8.5,8.51,5100.0,5.435,5.435,5.4286,5.435,5100.0
2013-08-21 13:30:00,8.51,8.51,8.5,8.51,7100.0,5.435,5.435,5.4286,5.435,7100.0
2013-08-21 13:35:00,8.51,8.51,8.5,8.51,4100.0,5.435,5.435,5.4286,5.435,4100.0
2013-08-21 13:40:00,8.51,8.51,8.5,8.5,6400.0,5.435,5.435,5.4286,5.4286,6400.0
2013-08-21 13:45:00,8.51,8.53,8.51,8.53,101300.0,5.435,5.4478,5.435,5.4478,101300.0
2013-08-21 13:50:00,8.53,8.53,8.52,8.53,8400.0,5.4478,5.4478,5.4414,5.4478,8400.0
2013-08-21 13:55:00,8.53,8.53,8.51,8.53,67900.0,5.4478,5.4478,5.435,5.4478,67900.0
2013-08-21 14:00:00,8.53,8.53,8.49,8.49,292100.0,5.4478,5.4478,5.4222,5.4222,292100.0
2013-08-21 14:05:00,8.49,8.5,8.46,8.5,125100.0,5.4222,5.4286,5.4031,5.4286,125100.0
2013-08-21 14:10:00,8.5,8.51,8.48,8.5,302400.0,5.4286,5.435,5.4158,5.4286,302400.0
2013-08-21 14:15:00,8.5,8.52,8.49,8.5,121300.0,5.4286,5.4414,5.4222,5.4286,121300.0
2013-08-21 14:20:00,8.49,8.51,8.49,8.51,125100.0,5.4222,5.435,5.4222,5.435,125100.0
2013-08-21 14:25:00,8.52,8.53,8.52,8.53,93800.0,5.4414,5.4478,5.4414,5.4478,93800.0
2013-08-21 14:30:00,8.53,8.57,8.52,8.56,124300.0,5.4478,5.4733,5.4414,5.4669,124300.0
2013-08-21 14:35:00,8.56,8.59,8.56,8.56,214200.0,5.4669,5.4861,5.4669,5.4669,214200.0
2013-08-21 14:40:00,8.56,8.57,8.55,8.57,61400.0,5.4669,5.4733,5.4606,5.4733,61400.0
2013-08-21 14:45:00,8.57,8.58,8.57,8.58,134000.0,5.4733,5.4797,5.4733,5.4797,134000.0
2013-08-21 14:50:00,8.58,8.58,8.56,8.57,57600.0,5.4797,5.4797,5.4669,5.4733,57600.0
2013-08-21 14:55:00,8.57,8.57,8.55,8.55,20400.0,5.4733,5.4733,5.4606,5.4606,20400.0
2013-08-21 15:00:00,8.56,8.56,8.54,8.56,65500.0,5.4669,5.4669,5.4542,5.4669,65500.0
2013-08-21 15:05:00,8.56,8.57,8.55,8.55,124600.0,5.4669,5.4733,5.4606,5.4606,124600.0
2013-08-21 15:10:00,8.55,8.56,8.54,8.55,57900.0,5.4606,5.4669,5.4542,5.4606,57900.0
2013-08-21 15:15:00,8.56,8.56,8.53,8.54,78000.0,5.4669,5.4669,5.4478,5.4542,78000.0
2013-08-21 15:20:00,8.54,8.55,8.53,8.54,52400.0,5.4542,5.4606,5.4478,5.4542,52400.0
2013-08-21 15:25:00,8.54,8.56,8.54,8.56,63000.0,5.4542,5.4669,5.4542,5.4669,63000.0
2013-08-21 15:30:00,8.55,8.56,8.55,8.56,36700.0,5.4606,5.4669,5.4606,5.4669,36700.0
2013-08-21 15:35:00,8.56,8.57,8.54,8.54,121400.0,5.4669,5.4733,5.4542,5.4542,121400.0
2013-08-21 15:40:00,8.54,8.55,8.53,8.54,439600.0,5.4542,5.4606,5.4478,5.4542,439600.0
2013-08-21 15:45:00,8.54,8.54,8.5,8.5,85300.0,5.4542,5.4542,5.4286,5.4286,85300.0
2013-08-21 15:50:00,8.51,8.52,8.5,8.52,113200.0,5.435,5.4414,5.4286,5.4414,113200.0
2013-08-21 15:55:00,8.51,8.52,8.48,8.49,415200.0,5.435,5.4414,5.4158,5.4222,415200.0
2013-08-22 09:30:00,8.49,8.53,8.49,8.53,91800.0,5.4222,5.4478,5.4222,5.4478,91800.0
2013-08-22 09:35:00,8.54,8.6,8.54,8.6,268900.0,5.4542,5.4925,5.4542,5.4925,268900.0
2013-08-22 09:40:00,8.6,8.64,8.6,8.62,715900.0,5.4925,5.518,5.4925,5.5053,715900.0
2013-08-22 09:45:00,8.63,8.64,8.61,8.62,236700.0,5.5116,5.518,5.4989,5.5053,236700.0
2013-08-22 09:50:00,8.63,8.65,8.6,8.63,252500.0,5.5116,5.5244,5.4925,5.5116,252500.0
2013-08-22 09:55:00,8.64,8.65,8.63,8.64,140600.0,5.518,5.5244,5.5116,5.518,140600.0
2013-08-22 10:00:00,8.64,8.65,8.62,8.63,156100.0,5.518,5.5244,5.5053,5.5116,156100.0
2013-08-22 10:05:00,8.63,8.64,8.63,8.64,79200.0,5.5116,5.518,5.5116,5.518,79200.0
2013-08-22 10:10:00,8.63,8.64,8.62,8.64,153500.0,5.5116,5.518,5.5053,5.518,153500.0
2013-08-22 10:15:00,8.64,8.67,8.64,8.67,343000.0,5.518,5.5372,5.518,5.5372,343000.0
2013-08-22 10:20:00,8.67,8.68,8.66,8.67,199900.0,5.5372,5.5436,5.5308,5.5372,199900.0
2013-08-22 10:25:00,8.66,8.68,8.66,8.67,110100.0,5.5308,5.5436,5.5308,5.5372,110100.0
2013-08-22 10:30:00,8.66,8.68,8.65,8.67,183300.0,5.5308,5.5436,5.5244,5.5372,183300.0
2013-08-22 10:35:00,8.67,8.68,8.67,8.68,86600.0,5.5372,5.5436,5.5372,5.5436,86600.0
2013-08-22 10:40:00,8.67,8.7,8.67,8.69,556500.0,5.5372,5.5564,5.5372,5.55,556500.0
2013-08-22 10:45:00,8.68,8.69,8.67,8.67,117300.0,5.5436,5.55,5.5372,5.5372,117300.0
2013-08-22 10:50:00,8.68,8.68,8.65,8.66,164600.0,5.5436,5.5436,5.5244,5.5308,164600.0
2013-08-22 10:55:00,8.66,8.67,8.64,8.65,119500.0,5.5308,5.5372,5.518,5.5244,119500.0
2013-08-22 11:00:00,8.65,8.66,8.62,8.63,507800.0,5.5244,5.5308,5.5053,5.5116,507800.0
2013-08-22 11:05:00,8.63,8.63,8.61,8.63,111900.0,5.5116,5.5116,5.4989,5.5116,111900.0
2013-08-22 11:10:00,8.63,8.63,8.62,8.62,12100.0,5.5116,5.5116,5.5053,5.5053,12100.0
2013-08-22 11:15:00,8.62,8.62,8.59,8.6,113600.0,5.5053,5.5053,5.4861,5.4925,113600.0
2013-08-22 11:20:00,8.6,8.61,8.59,8.6,28200.0,5.4925,5.4989,5.4861,5.4925,28200.0
2013-08-22 11:25:00,8.59,8.6,8.59,8.59,71800.0,5.4861,5.4925,5.4861,5.4861,71800.0
2013-08-22 11:30:00,8.6,8.61,8.59,8.61,50300.0,5.4925,5.4989,5.4861,5.4989,50300.0
2013-08-22 11:35:00,8.61,8.62,8.6,8.6,56200.0,5.4989,5.5053,5.4925,5.4925,56200.0
2013-08-22 11:40:00,8.6,8.61,8.59,8.6,58600.0,5.4925,5.4989,5.4861,5.4925,58600.0
2013-08-22 11:45:00,8.6,8.62,8.6,8.62,77800.0,5.4925,5.5053,5.4925,5.5053,77800.0
2013-08-22 11:50:00,8.61,8.62,8.6,8.6,31400.0,5.4989,5.5053,5.4925,5.4925,31400.0
2013-08-22 11:55:00,8.61,8.61,8.6,8.6,24100.0,5.4989,5.4989,5.4925,5.4925,24100.0
2013-08-22 12:00:00,8.61,8.61,8.6,8.6,32300.0,5.4989,5.4989,5.4925,5.4925,32300.0
2013-08-22 12:05:00,8.6,8.61,8.6,8.6,6400.0,5.4925,5.4989,5.4925,5.4925,6400.0
2013-08-22 12:10:00,8.6,8.61,8.6,8.6,17400.0,5.4925,5.4989,5.4925,5.4925,17400.0
2013-08-22 12:15:00,8.6,8.61,8.6,8.6,11500.0,5.4925,5.4989,5.4925,5.4925,11500.0
2013-08-22 12:20:00,8.61,8.61,8.6,8.61,2700.0,5.4989,5.4989,5.4925,5.4989,2700.0
2013-08-22 12:25:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 12:30:00,8.61,8.61,8.6,8.61,1700.0,5.4989,5.4989,5.4925,5.4989,1700.0
2013-08-22 12:35:00,8.61,8.61,8.61,8.61,200.0,5.4989,5.4989,5.4989,5.4989,200.0
2013-08-22 12:40:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 12:45:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 12:50:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 12:55:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:00:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:05:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:10:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:15:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:20:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:25:00,8.61,8.61,8.61,8.61,0.0,5.4989,5.4989,5.4989,5.4989,0.0
2013-08-22 13:30:00,8.6,8.6,8.6,8.6,100.0,5.4925,5.4925,5.4925,5.4925,100.0
2013-08-22 13:35:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 13:40:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 13:45:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 13:50:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 13:55:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:00:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:05:00,8.6,8.6,8.6,8.6,200.0,5.4925,5.4925,5.4925,5.4925,200.0
2013-08-22 14:10:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:15:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:20:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:25:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:30:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:35:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:40:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:45:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:50:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 14:55:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:00:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:05:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:10:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:15:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:20:00,8.6,8.6,8.6,8.6,0.0,5.4925,5.4925,5.4925,5.4925,0.0
2013-08-22 15:25:00,8.57,8.62,8.57,8.61,109700.0,5.4733,5.5053,5.4733,5.4989,109700.0
2013-08-22 15:30:00,8.62,8.62,8.59,8.59,112600.0,5.5053,5.5053,5.4861,5.4861,112600.0
2013-08-22 15:35:00,8.6,8.61,8.59,8.6,139400.0,5.4925,5.4989,5.4861,5.4925,139400.0
2013-08-22 15:40:00,8.6,8.61,8.6,8.6,85300.0,5.4925,5.4989,5.4925,5.4925,85300.0
2013-08-22 15:45:00,8.61,8.61,8.59,8.61,352100.0,5.4989,5.4989,5.4861,5.4989,352100.0
2013-08-22 15:50:00,8.61,8.62,8.6,8.61,309200.0,5.4989,5.5053,5.4925,5.4989,309200.0
2013-08-22 15:55:00,8.61,8.62,8.6,8.61,299500.0,5.4989,5.5053,5.4925,5.4989,299500.0
2013-08-23 09:30:00,8.68,8.68,8.65,8.67,216600.0,5.5436,5.5436,5.5244,5.5372,216600.0
2013-08-23 09:35:00,8.67,8.67,8.64,8.67,267100.0,5.5372,5.5372,5.518,5.5372,267100.0
2013-08-23 09:40:00,8.67,8.67,8.63,8.64,146800.0,5.5372,5.5372,5.5116,5.518,146800.0
2013-08-23 09:45:00,8.63,8.63,8.61,8.63,87500.0,5.5116,5.5116,5.4989,5.5116,87500.0
2013-08-23 09:50:00,8.62,8.63,8.61,8.61,50200.0,5.5053,5.5116,5.4989,5.4989,50200.0
2013-08-23 09:55:00,8.61,8.63,8.59,8.63,93900.0,5.4989,5.5116,5.4861,5.5116,93900.0
2013-08-23 10:00:00,8.63,8.64,8.58,8.61,212100.0,5.5116,5.518,5.4797,5.4989,212100.0
2013-08-23 10:05:00,8.6,8.61,8.58,8.6,139000.0,5.4925,5.4989,5.4797,5.4925,139000.0
2013-08-23 10:10:00,8.59,8.6,8.59,8.6,103800.0,5.4861,5.4925,5.4861,5.4925,103800.0
2013-08-23 10:15:00,8.59,8.61,8.59,8.61,39100.0,5.4861,5.4989,5.4861,5.4989,39100.0
2013-08-23 10:20:00,8.6,8.61,8.55,8.57,241400.0,5.4925,5.4989,5.4606,5.4733,241400.0
2013-08-23 10:25:00,8.56,8.58,8.55,8.56,196100.0,5.4669,5.4797,5.4606,5.4669,196100.0
2013-08-23 10:30:00,8.55,8.58,8.55,8.58,47700.0,5.4606,5.4797,5.4606,5.4797,47700.0
2013-08-23 10:35:00,8.57,8.59,8.57,8.58,87600.0,5.4733,5.4861,5.4733,5.4797,87600.0
2013-08-23 10:40:00,8.58,8.59,8.58,8.59,35500.0,5.4797,5.4861,5.4797,5.4861,35500.0
2013-08-23 10:45:00,8.59,8.59,8.56,8.57,89200.0,5.4861,5.4861,5.4669,5.4733,89200.0
2013-08-23 10:50:00,8.57,8.58,8.56,8.58,35300.0,5.4733,5.4797,5.4669,5.4797,35300.0
2013-08-23 10:55:00,8.58,8.6,8.58,8.59,36600.0,5.4797,5.4925,5.4797,5.4861,36600.0
2013-08-23 11:00:00,8.6,8.6,8.57,8.59,100400.0,5.4925,5.4925,5.4733,5.4861,100400.0
2013-08-23 11:05:00,8.59,8.59,8.56,8.57,38400.0,5.4861,5.4861,5.4669,5.4733,38400.0
2013-08-23 11:10:00,8.57,8.57,8.56,8.57,6300.0,5.4733,5.4733,5.4669,5.4733,6300.0
2013-08-23 11:15:00,8.57,8.58,8.57,8.58,83000.0,5.4733,5.4797,5.4733,5.4797,83000.0
2013-08-23 11:20:00,8.57,8.58,8.57,8.58,16100.0,5.4733,5.4797,5.4733,5.4797,16100.0
2013-08-23 11:25:00,8.57,8.58,8.57,8.58,13000.0,5.4733,5.4797,5.4733,5.4797,13000.0
2013-08-23 11:30:00,8.58,8.59,8.57,8.59,34200.0,5.4797,5.4861,5.4733,5.4861,34200.0
2013-08-23 11:35:00,8.59,8.59,8.58,8.59,25700.0,5.4861,5.4861,5.4797,5.4861,25700.0
2013-08-23 11:40:00,8.59,8.59,8.58,8.59,13200.0,5.4861,5.4861,5.4797,5.4861,13200.0
2013-08-23 11:45:00,8.59,8.59,8.58,8.59,16000.0,5.4861,5.4861,5.4797,5.4861,16000.0
2013-08-23 11:50:00,8.59,8.59,8.58,8.59,12200.0,5.4861,5.4861,5.4797,5.4861,12200.0
2013-08-23 11:55:00,8.58,8.59,8.56,8.57,123500.0,5.4797,5.4861,5.4669,5.4733,123500.0
2013-08-23 12:00:00,8.57,8.57,8.56,8.57,8000.0,5.4733,5.4733,5.4669,5.4733,8000.0
2013-08-23 12:05:00,8.57,8.57,8.56,8.57,9600.0,5.4733,5.4733,5.4669,5.4733,9600.0
2013-08-23 12:10:00,8.57,8.57,8.56,8.57,16500.0,5.4733,5.4733,5.4669,5.4733,16500.0
2013-08-23 12:15:00,8.57,8.57,8.56,8.57,8600.0,5.4733,5.4733,5.4669,5.4733,8600.0
2013-08-23 12:20:00,8.57,8.57,8.56,8.57,11500.0,5.4733,5.4733,5.4669,5.4733,11500.0
2013-08-23 12:25:00,8.57,8.57,8.56,8.57,36700.0,5.4733,5.4733,5.4669,5.4733,36700.0
2013-08-23 12:30:00,8.57,8.58,8.56,8.58,25600.0,5.4733,5.4797,5.4669,5.4797,25600.0
2013-08-23 12:35:00,8.58,8.59,8.58,8.59,30000.0,5.4797,5.4861,5.4797,5.4861,30000.0
2013-08-23 12:40:00,8.59,8.59,8.58,8.59,11500.0,5.4861,5.4861,5.4797,5.4861,11500.0
2013-08-23 12:45:00,8.59,8.59,8.58,8.58,18600.0,5.4861,5.4861,5.4797,5.4797,18600.0
2013-08-23 12:50:00,8.59,8.59,8.58,8.59,16100.0,5.4861,5.4861,5.4797,5.4861,16100.0
2013-08-23 12:55:00,8.59,8.6,8.59,8.6,32400.0,5.4861,5.4925,5.4861,5.4925,32400.0
2013-08-23 13:00:00,8.6,8.6,8.57,8.58,134200.0,5.4925,5.4925,5.4733,5.4797,134200.0
2013-08-23 13:05:00,8.58,8.58,8.57,8.58,16200.0,5.4797,5.4797,5.4733,5.4797,16200.0
2013-08-23 13:10:00,8.58,8.58,8.57,8.58,9000.0,5.4797,5.4797,5.4733,5.4797,9000.0
2013-08-23 13:15:00,8.58,8.58,8.57,8.58,18100.0,5.4797,5.4797,5.4733,5.4797,18100.0
2013-08-23 13:20:00,8.58,8.58,8.57,8.57,55100.0,5.4797,5.4797,5.4733,5.4733,55100.0
2013-08-23 13:25:00,8.58,8.58,8.57,8.58,10700.0,5.4797,5.4797,5.4733,5.4797,10700.0
2013-08-23 13:30:00,8.58,8.58,8.57,8.58,36600.0,5.4797,5.4797,5.4733,5.4797,36600.0
2013-08-23 13:35:00,8.58,8.58,8.58,8.58,18500.0,5.4797,5.4797,5.4797,5.4797,18500.0
2013-08-23 13:40:00,8.58,8.58,8.56,8.57,151200.0,5.4797,5.4797,5.4669,5.4733,151200.0
2013-08-23 13:45:00,8.57,8.57,8.56,8.57,68800.0,5.4733,5.4733,5.4669,5.4733,68800.0
2013-08-23 13:50:00,8.57,8.58,8.57,8.58,51900.0,5.4733,5.4797,5.4733,5.4797,51900.0
2013-08-23 13:55:00,8.58,8.58,8.57,8.58,41000.0,5.4797,5.4797,5.4733,5.4797,41000.0
2013-08-23 14:00:00,8.58,8.58,8.57,8.58,10800.0,5.4797,5.4797,5.4733,5.4797,10800.0
2013-08-23 14:05:00,8.58,8.58,8.57,8.58,9800.0,5.4797,5.4797,5.4733,5.4797,9800.0
2013-08-23 14:10:00,8.58,8.59,8.58,8.59,75200.0,5.4797,5.4861,5.4797,5.4861,75200.0
2013-08-23 14:15:00,8.59,8.59,8.58,8.59,15000.0,5.4861,5.4861,5.4797,5.4861,15000.0
2013-08-23 14:20:00,8.59,8.59,8.58,8.59,14400.0,5.4861,5.4861,5.4797,5.4861,14400.0
2013-08-23 14:25:00,8.59,8.59,8.58,8.59,27600.0,5.4861,5.4861,5.4797,5.4861,27600.0
2013-08-23 14:30:00,8.59,8.59,8.58,8.59,30800.0,5.4861,5.4861,5.4797,5.4861,30800.0
2013-08-23 14:35:00,8.59,8.59,8.58,8.59,22000.0,5.4861,5.4861,5.4797,5.4861,22000.0
2013-08-23 14:40:00,8.59,8.59,8.58,8.59,13900.0,5.4861,5.4861,5.4797,5.4861,13900.0
2013-08-23 14:45:00,8.59,8.59,8.58,8.59,15000.0,5.4861,5.4861,5.4797,5.4861,15000.0
2013-08-23 14:50:00,8.59,8.59,8.58,8.59,14900.0,5.4861,5.4861,5.4797,5.4861,14900.0
2013-08-23 14:55:00,8.59,8.6,8.58,8.6,38100.0,5.4861,5.4925,5.4797,5.4925,38100.0
2013-08-23 15:00:00,8.6,8.6,8.59,8.6,28200.0,5.4925,5.4925,5.4861,5.4925,28200.0
2013-08-23 15:05:00,8.6,8.6,8.59,8.6,30000.0,5.4925,5.4925,5.4861,5.4925,30000.0
2013-08-23 15:10:00,8.6,8.6,8.59,8.6,18100.0,5.4925,5.4925,5.4861,5.4925,18100.0
2013-08-23 15:15:00,8.6,8.6,8.59,8.6,19600.0,5.4925,5.4925,5.4861,5.4925,19600.0
2013-08-23 15:20:00,8.6,8.6,8.59,8.6,27900.0,5.4925,5.4925,5.4861,5.4925,27900.0
2013-08-23 15:25:00,8.6,8.6,8.59,8.6,28300.0,5.4925,5.4925,5.4861,5.4925,28300.0
2013-08-23 15:30:00,8.59,8.6,8.59,8.6,50000.0,5.4861,5.4925,5.4861,5.4925,50000.0
2013-08-23 15:35:00,8.6,8.6,8.59,8.6,34600.0,5.4925,5.4925,5.4861,5.4925,34600.0
2013-08-23 15:40:00,8.6,8.6,8.59,8.6,30400.0,5.4925,5.4925,5.4861,5.4925,30400.0
2013-08-23 15:45:00,8.6,8.61,8.59,8.59,269000.0,5.4925,5.4989,5.4861,5.4861,269000.0
2013-08-23 15:50:00,8.59,8.59,8.58,8.59,52300.0,5.4861,5.4861,5.4797,5.4861,52300.0
2013-08-23 15:55:00,8.59,8.6,8.58,8.59,277700.0,5.4861,5.4925,5.4797,5.4861,277700.0
2013-08-26 09:30:00,8.58,8.6,8.57,8.59,106400.0,5.4797,5.4925,5.4733,5.4861,106400.0
2013-08-26 09:35:00,8.58,8.61,8.56,8.57,197200.0,5.4797,5.4989,5.4669,5.4733,197200.0
2013-08-26 09:40:00,8.57,8.59,8.57,8.58,57400.0,5.4733,5.4861,5.4733,5.4797,57400.0
2013-08-26 09:45:00,8.58,8.59,8.56,8.56,89400.0,5.4797,5.4861,5.4669,5.4669,89400.0
2013-08-26 09:50:00,8.56,8.57,8.54,8.54,216600.0,5.4669,5.4733,5.4542,5.4542,216600.0
2013-08-26 09:55:00,8.54,8.55,8.51,8.51,229000.0,5.4542,5.4606,5.435,5.435,229000.0
2013-08-26 10:00:00,8.51,8.54,8.51,8.54,281800.0,5.435,5.4542,5.435,5.4542,281800.0
2013-08-26 10:05:00,8.54,8.57,8.53,8.54,803200.0,5.4542,5.4733,5.4478,5.4542,803200.0
2013-08-26 10:10:00,8.53,8.55,8.52,8.54,293400.0,5.4478,5.4606,5.4414,5.4542,293400.0
2013-08-26 10:15:00,8.55,8.56,8.54,8.54,184200.0,5.4606,5.4669,5.4542,5.4542,184200.0
2013-08-26 10:20:00,8.54,8.55,8.54,8.54,62800.0,5.4542,5.4606,5.4542,5.4542,62800.0
2013-08-26 10:25:00,8.55,8.55,8.54,8.55,63600.0,5.4606,5.4606,5.4542,5.4606,63600.0
2013-08-26 10:30:00,8.55,8.55,8.53,8.53,320400.0,5.4606,5.4606,5.4478,5.4478,320400.0
2013-08-26 10:35:00,8.53,8.56,8.52,8.55,332000.0,5.4478,5.4669,5.4414,5.4606,332000.0
2013-08-26 10:40:00,8.54,8.56,8.54,8.56,455200.0,5.4542,5.4669,5.4542,5.4669,455200.0
2013-08-26 10:45:00,8.56,8.56,8.54,8.55,322800.0,5.4669,5.4669,5.4542,5.4606,322800.0
2013-08-26 10:50:00,8.56,8.56,8.55,8.56,97800.0,5.4669,5.4669,5.4606,5.4669,97800.0
2013-08-26 10:55:00,8.56,8.57,8.55,8.57,60000.0,5.4669,5.4733,5.4606,5.4733,60000.0
2013-08-26 11:00:00,8.57,8.57,8.56,8.57,57000.0,5.4733,5.4733,5.4669,5.4733,57000.0
2013-08-26 11:05:00,8.57,8.57,8.55,8.55,137600.0,5.4733,5.4733,5.4606,5.4606,137600.0
2013-08-26 11:10:00,8.55,8.57,8.55,8.55,93800.0,5.4606,5.4733,5.4606,5.4606,93800.0
2013-08-26 11:15:00,8.57,8.57,8.56,8.57,32000.0,5.4733,5.4733,5.4669,5.4733,32000.0
2013-08-26 11:20:00,8.57,8.57,8.56,8.57,27600.0,5.4733,5.4733,5.4669,5.4733,27600.0
2013-08-26 11:25:00,8.57,8.57,8.56,8.57,11800.0,5.4733,5.4733,5.4669,5.4733,11800.0
2013-08-26 11:30:00,8.57,8.59,8.56,8.58,176200.0,5.4733,5.4861,5.4669,5.4797,176200.0
2013-08-26 11:35:00,8.58,8.58,8.57,8.58,37400.0,5.4797,5.4797,5.4733,5.4797,37400.0
2013-08-26 11:40:00,8.57,8.58,8.57,8.57,79200.0,5.4733,5.4797,5.4733,5.4733,79200.0
2013-08-26 11:45:00,8.56,8.57,8.56,8.56,76800.0,5.4669,5.4733,5.4669,5.4669,76800.0
2013-08-26 11:50:00,8.57,8.57,8.56,8.56,13000.0,5.4733,5.4733,5.4669,5.4669,13000.0
2013-08-26 11:55:00,8.57,8.57,8.56,8.57,15800.0,5.4733,5.4733,5.4669,5.4733,15800.0
2013-08-26 12:00:00,8.56,8.57,8.56,8.56,5400.0,5.4669,5.4733,5.4669,5.4669,5400.0
2013-08-26 12:05:00,8.57,8.57,8.55,8.56,110800.0,5.4733,5.4733,5.4606,5.4669,110800.0
2013-08-26 12:10:00,8.55,8.56,8.54,8.55,419400.0,5.4606,5.4669,5.4542,5.4606,419400.0
2013-08-26 12:15:00,8.55,8.55,8.54,8.54,12000.0,5.4606,5.4606,5.4542,5.4542,12000.0
2013-08-26 12:20:00,8.55,8.57,8.54,8.57,196200.0,5.4606,5.4733,5.4542,5.4733,196200.0
2013-08-26 12:25:00,8.57,8.57,8.55,8.55,98600.0,5.4733,5.4733,5.4606,5.4606,98600.0
2013-08-26 12:30:00,8.55,8.57,8.55,8.57,57200.0,5.4606,5.4733,5.4606,5.4733,57200.0
2013-08-26 12:35:00,8.57,8.57,8.56,8.56,13800.0,5.4733,5.4733,5.4669,5.4669,13800.0
2013-08-26 12:40:00,8.57,8.57,8.56,8.56,34200.0,5.4733,5.4733,5.4669,5.4669,34200.0
2013-08-26 12:45:00,8.57,8.57,8.56,8.56,65800.0,5.4733,5.4733,5.4669,5.4669,65800.0
2013-08-26 12:50:00,8.56,8.57,8.56,8.56,25200.0,5.4669,5.4733,5.4669,5.4669,25200.0
2013-08-26 12:55:00,8.56,8.57,8.56,8.57,36600.0,5.4669,5.4733,5.4669,5.4733,36600.0
2013-08-26 13:00:00,8.56,8.57,8.56,8.57,18800.0,5.4669,5.4733,5.4669,5.4733,18800.0
2013-08-26 13:05:00,8.57,8.57,8.56,8.56,17000.0,5.4733,5.4733,5.4669,5.4669,17000.0
2013-08-26 13:10:00,8.57,8.57,8.56,8.57,24400.0,5.4733,5.4733,5.4669,5.4733,24400.0
2013-08-26 13:15:00,8.56,8.57,8.56,8.56,16000.0,5.4669,5.4733,5.4669,5.4669,16000.0
2013-08-26 13:20:00,8.56,8.57,8.56,8.57,17800.0,5.4669,5.4733,5.4669,5.4733,17800.0
2013-08-26 13:25:00,8.56,8.57,8.56,8.57,16400.0,5.4669,5.4733,5.4669,5.4733,16400.0
2013-08-26 13:30:00,8.57,8.57,8.55,8.55,119800.0,5.4733,5.4733,5.4606,5.4606,119800.0
2013-08-26 13:35:00,8.56,8.56,8.55,8.55,14000.0,5.4669,5.4669,5.4606,5.4606,14000.0
2013-08-26 13:40:00,8.56,8.56,8.55,8.55,15000.0,5.4669,5.4669,5.4606,5.4606,15000.0
2013-08-26 13:45:00,8.55,8.55,8.55,8.55,15800.0,5.4606,5.4606,5.4606,5.4606,15800.0
2013-08-26 13:50:00,8.55,8.56,8.55,8.55,13400.0,5.4606,5.4669,5.4606,5.4606,13400.0
2013-08-26 13:55:00,8.55,8.56,8.55,8.55,14800.0,5.4606,5.4669,5.4606,5.4606,14800.0
2013-08-26 14:00:00,8.55,8.56,8.55,8.55,12000.0,5.4606,5.4669,5.4606,5.4606,12000.0
2013-08-26 14:05:00,8.55,8.56,8.55,8.55,15000.0,5.4606,5.4669,5.4606,5.4606,15000.0
2013-08-26 14:10:00,8.55,8.56,8.55,8.55,23800.0,5.4606,5.4669,5.4606,5.4606,23800.0
2013-08-26 14:15:00,8.55,8.56,8.55,8.55,30000.0,5.4606,5.4669,5.4606,5.4606,30000.0
2013-08-26 14:20:00,8.55,8.56,8.55,8.56,22600.0,5.4606,5.4669,5.4606,5.4669,22600.0
2013-08-26 14:25:00,8.55,8.56,8.55,8.55,31600.0,5.4606,5.4669,5.4606,5.4606,31600.0
2013-08-26 14:30:00,8.55,8.56,8.55,8.55,20800.0,5.4606,5.4669,5.4606,5.4606,20800.0
2013-08-26 14:35:00,8.55,8.55,8.54,8.54,162600.0,5.4606,5.4606,5.4542,5.4542,162600.0
2013-08-26 14:40:00,8.54,8.55,8.54,8.54,19000.0,5.4542,5.4606,5.4542,5.4542,19000.0
2013-08-26 14:45:00,8.54,8.55,8.54,8.54,66000.0,5.4542,5.4606,5.4542,5.4542,66000.0
2013-08-26 14:50:00,8.54,8.55,8.54,8.54,47800.0,5.4542,5.4606,5.4542,5.4542,47800.0
2013-08-26 14:55:00,8.54,8.54,8.54,8.54,89000.0,5.4542,5.4542,5.4542,5.4542,89000.0
2013-08-26 15:00:00,8.55,8.55,8.54,8.54,22400.0,5.4606,5.4606,5.4542,5.4542,22400.0
2013-08-26 15:05:00,8.54,8.55,8.54,8.54,49000.0,5.4542,5.4606,5.4542,5.4542,49000.0
2013-08-26 15:10:00,8.54,8.54,8.51,8.51,235000.0,5.4542,5.4542,5.435,5.435,235000.0
2013-08-26 15:15:00,8.51,8.52,8.5,8.52,269400.0,5.435,5.4414,5.4286,5.4414,269400.0
2013-08-26 15:20:00,8.51,8.52,8.49,8.5,261400.0,5.435,5.4414,5.4222,5.4286,261400.0
2013-08-26 15:25:00,8.5,8.5,8.48,8.5,184000.0,5.4286,5.4286,5.4158,5.4286,184000.0
2013-08-26 15:30:00,8.49,8.51,8.48,8.51,262000.0,5.4222,5.435,5.4158,5.435,262000.0
2013-08-26 15:35:00,8.5,8.51,8.49,8.5,185800.0,5.4286,5.435,5.4222,5.4286,185800.0
2013-08-26 15:40:00,8.49,8.5,8.48,8.49,166000.0,5.4222,5.4286,5.4158,5.4222,166000.0
2013-08-26 15:45:00,8.49,8.5,8.48,8.48,224200.0,5.4222,5.4286,5.4158,5.4158,224200.0
2013-08-26 15:50:00,8.48,8.48,8.46,8.46,488800.0,5.4158,5.4158,5.4031,5.4031,488800.0
2013-08-26 15:55:00,8.46,8.47,8.45,8.45,1024600.0,5.4031,5.4095,5.3967,5.3967,1024600.0
2013-08-27 09:30:00,8.36,8.4,8.33,8.38,479200.0,5.3392,5.3648,5.32,5.352,479200.0
2013-08-27 09:35:00,8.38,8.38,8.32,8.34,492800.0,5.352,5.352,5.3137,5.3264,492800.0
2013-08-27 09:40:00,8.34,8.34,8.32,8.34,78400.0,5.3264,5.3264,5.3137,5.3264,78400.0
2013-08-27 09:45:00,8.34,8.34,8.31,8.32,156800.0,5.3264,5.3264,5.3073,5.3137,156800.0
2013-08-27 09:50:00,8.33,8.34,8.29,8.29,284700.0,5.32,5.3264,5.2945,5.2945,284700.0
2013-08-27 09:55:00,8.29,8.32,8.29,8.32,115000.0,5.2945,5.3137,5.2945,5.3137,115000.0
2013-08-27 10:00:00,8.32,8.35,8.31,8.32,214200.0,5.3137,5.3328,5.3073,5.3137,214200.0
2013-08-27 10:05:00,8.31,8.33,8.29,8.32,219400.0,5.3073,5.32,5.2945,5.3137,219400.0
2013-08-27 10:10:00,8.33,8.34,8.31,8.33,504900.0,5.32,5.3264,5.3073,5.32,504900.0
2013-08-27 10:15:00,8.32,8.33,8.3,8.3,270000.0,5.3137,5.32,5.3009,5.3009,270000.0
2013-08-27 10:20:00,8.31,8.32,8.29,8.29,245900.0,5.3073,5.3137,5.2945,5.2945,245900.0
2013-08-27 10:25:00,8.29,8.3,8.26,8.26,364600.0,5.2945,5.3009,5.2753,5.2753,364600.0
2013-08-27 10:30:00,8.27,8.29,8.26,8.29,209800.0,5.2817,5.2945,5.2753,5.2945,209800.0
2013-08-27 10:35:00,8.28,8.29,8.27,8.28,135400.0,5.2881,5.2945,5.2817,5.2881,135400.0
2013-08-27 10:40:00,8.28,8.28,8.24,8.26,396300.0,5.2881,5.2881,5.2626,5.2753,396300.0
2013-08-27 10:45:00,8.27,8.27,8.23,8.23,202600.0,5.2817,5.2817,5.2562,5.2562,202600.0
2013-08-27 10:50:00,8.23,8.24,8.21,8.24,156400.0,5.2562,5.2626,5.2434,5.2626,156400.0
2013-08-27 10:55:00,8.23,8.28,8.23,8.28,65000.0,5.2562,5.2881,5.2562,5.2881,65000.0
2013-08-27 11:00:00,8.28,8.28,8.24,8.24,98600.0,5.2881,5.2881,5.2626,5.2626,98600.0
2013-08-27 11:05:00,8.25,8.26,8.24,8.25,68700.0,5.269,5.2753,5.2626,5.269,68700.0
2013-08-27 11:10:00,8.25,8.26,8.24,8.24,78200.0,5.269,5.2753,5.2626,5.2626,78200.0
2013-08-27 11:15:00,8.24,8.27,8.24,8.27,123700.0,5.2626,5.2817,5.2626,5.2817,123700.0
2013-08-27 11:20:00,8.27,8.27,8.26,8.27,26300.0,5.2817,5.2817,5.2753,5.2817,26300.0
2013-08-27 11:25:00,8.27,8.27,8.26,8.27,90300.0,5.2817,5.2817,5.2753,5.2817,90300.0
2013-08-27 11:30:00,8.27,8.27,8.25,8.26,46500.0,5.2817,5.2817,5.269,5.2753,46500.0
2013-08-27 11:35:00,8.25,8.26,8.24,8.25,46200.0,5.269,5.2753,5.2626,5.269,46200.0
2013-08-27 11:40:00,8.24,8.25,8.23,8.23,318400.0,5.2626,5.269,5.2562,5.2562,318400.0
2013-08-27 11:45:00,8.24,8.24,8.23,8.23,6900.0,5.2626,5.2626,5.2562,5.2562,6900.0
2013-08-27 11:50:00,8.24,8.24,8.22,8.22,41100.0,5.2626,5.2626,5.2498,5.2498,41100.0
2013-08-27 11:55:00,8.22,8.24,8.22,8.24,33500.0,5.2498,5.2626,5.2498,5.2626,33500.0
2013-08-27 12:00:00,8.24,8.24,8.22,8.22,41200.0,5.2626,5.2626,5.2498,5.2498,41200.0
2013-08-27 12:05:00,8.23,8.23,8.21,8.21,69000.0,5.2562,5.2562,5.2434,5.2434,69000.0
2013-08-27 12:10:00,8.21,8.23,8.21,8.22,99700.0,5.2434,5.2562,5.2434,5.2498,99700.0
2013-08-27 12:15:00,8.21,8.22,8.21,8.22,64600.0,5.2434,5.2498,5.2434,5.2498,64600.0
2013-08-27 12:20:00,8.22,8.23,8.22,8.22,14400.0,5.2498,5.2562,5.2498,5.2498,14400.0
2013-08-27 12:25:00,8.22,8.23,8.22,8.23,54100.0,5.2498,5.2562,5.2498,5.2562,54100.0
2013-08-27 12:30:00,8.22,8.23,8.22,8.22,54300.0,5.2498,5.2562,5.2498,5.2498,54300.0
2013-08-27 12:35:00,8.22,8.23,8.21,8.21,66500.0,5.2498,5.2562,5.2434,5.2434,66500.0
2013-08-27 12:40:00,8.21,8.22,8.21,8.21,37900.0,5.2434,5.2498,5.2434,5.2434,37900.0
2013-08-27 12:45:00,8.21,8.22,8.2,8.21,85000.0,5.2434,5.2498,5.237,5.2434,85000.0
2013-08-27 12:50:00,8.21,8.21,8.2,8.21,91600.0,5.2434,5.2434,5.237,5.2434,91600.0
2013-08-27 12:55:00,8.21,8.21,8.2,8.2,164100.0,5.2434,5.2434,5.237,5.237,164100.0
2013-08-27 13:00:00,8.21,8.21,8.19,8.19,465700.0,5.2434,5.2434,5.2306,5.2306,465700.0
2013-08-27 13:05:00,8.19,8.2,8.19,8.19,97500.0,5.2306,5.237,5.2306,5.2306,97500.0
2013-08-27 13:10:00,8.2,8.2,8.19,8.2,70300.0,5.237,5.237,5.2306,5.237,70300.0
2013-08-27 13:15:00,8.2,8.2,8.18,8.19,129800.0,5.237,5.237,5.2242,5.2306,129800.0
2013-08-27 13:20:00,8.19,8.19,8.18,8.18,93200.0,5.2306,5.2306,5.2242,5.2242,93200.0
2013-08-27 13:25:00,8.18,8.19,8.17,8.18,174000.0,5.2242,5.2306,5.2179,5.2242,174000.0
2013-08-27 13:30:00,8.18,8.2,8.18,8.2,127900.0,5.2242,5.237,5.2242,5.237,127900.0
2013-08-27 13:35:00,8.19,8.2,8.19,8.2,32300.0,5.2306,5.237,5.2306,5.237,32300.0
2013-08-27 13:40:00,8.2,8.2,8.19,8.19,35200.0,5.237,5.237,5.2306,5.2306,35200.0
2013-08-27 13:45:00,8.2,8.2,8.19,8.2,58500.0,5.237,5.237,5.2306,5.237,58500.0
2013-08-27 13:50:00,8.2,8.21,8.2,8.21,87200.0,5.237,5.2434,5.237,5.2434,87200.0
2013-08-27 13:55:00,8.2,8.21,8.19,8.2,175900.0,5.237,5.2434,5.2306,5.237,175900.0
2013-08-27 14:00:00,8.2,8.2,8.18,8.19,118800.0,5.237,5.237,5.2242,5.2306,118800.0
2013-08-27 14:05:00,8.19,8.19,8.18,8.19,31000.0,5.2306,5.2306,5.2242,5.2306,31000.0
2013-08-27 14:10:00,8.19,8.19,8.17,8.17,160400.0,5.2306,5.2306,5.2179,5.2179,160400.0
2013-08-27 14:15:00,8.18,8.18,8.17,8.18,30000.0,5.2242,5.2242,5.2179,5.2242,30000.0
2013-08-27 14:20:00,8.18,8.18,8.15,8.16,238700.0,5.2242,5.2242,5.2051,5.2115,238700.0
2013-08-27 14:25:00,8.16,8.16,8.14,8.14,118800.0,5.2115,5.2115,5.1987,5.1987,118800.0
2013-08-27 14:30:00,8.14,8.16,8.14,8.15,157600.0,5.1987,5.2115,5.1987,5.2051,157600.0
2013-08-27 14:35:00,8.15,8.16,8.14,8.16,289100.0,5.2051,5.2115,5.1987,5.2115,289100.0
2013-08-27 14:40:00,8.16,8.17,8.15,8.16,91200.0,5.2115,5.2179,5.2051,5.2115,91200.0
2013-08-27 14:45:00,8.17,8.17,8.16,8.16,51600.0,5.2179,5.2179,5.2115,5.2115,51600.0
2013-08-27 14:50:00,8.17,8.17,8.16,8.16,51400.0,5.2179,5.2179,5.2115,5.2115,51400.0
2013-08-27 14:55:00,8.17,8.17,8.16,8.16,61600.0,5.2179,5.2179,5.2115,5.2115,61600.0
2013-08-27 15:00:00,8.17,8.18,8.16,8.18,159500.0,5.2179,5.2242,5.2115,5.2242,159500.0
2013-08-27 15:05:00,8.18,8.18,8.17,8.18,75500.0,5.2242,5.2242,5.2179,5.2242,75500.0
2013-08-27 15:10:00,8.18,8.18,8.16,8.17,173800.0,5.2242,5.2242,5.2115,5.2179,173800.0
2013-08-27 15:15:00,8.17,8.17,8.15,8.16,142600.0,5.2179,5.2179,5.2051,5.2115,142600.0
2013-08-27 15:20:00,8.16,8.17,8.15,8.16,152600.0,5.2115,5.2179,5.2051,5.2115,152600.0
2013-08-27 15:25:00,8.17,8.17,8.16,8.17,62000.0,5.2179,5.2179,5.2115,5.2179,62000.0
2013-08-27 15:30:00,8.17,8.17,8.16,8.17,54700.0,5.2179,5.2179,5.2115,5.2179,54700.0
2013-08-27 15:35:00,8.17,8.17,8.16,8.17,168200.0,5.2179,5.2179,5.2115,5.2179,168200.0
2013-08-27 15:40:00,8.17,8.17,8.16,8.17,118000.0,5.2179,5.2179,5.2115,5.2179,118000.0
2013-08-27 15:45:00,8.17,8.19,8.16,8.19,301200.0,5.2179,5.2306,5.2115,5.2306,301200.0
2013-08-27 15:50:00,8.19,8.19,8.18,8.19,241000.0,5.2306,5.2306,5.2242,5.2306,241000.0
2013-08-27 15:55:00,8.19,8.19,8.17,8.17,668100.0,5.2306,5.2306,5.2179,5.2179,668100.0
2013-08-28 09:30:00,8.22,8.22,8.15,8.19,486000.0,5.2498,5.2498,5.2051,5.2306,486000.0
2013-08-28 09:35:00,8.2,8.22,8.17,8.22,355000.0,5.237,5.2498,5.2179,5.2498,355000.0
2013-08-28 09:40:00,8.21,8.23,8.21,8.22,75300.0,5.2434,5.2562,5.2434,5.2498,75300.0
2013-08-28 09:45:00,8.23,8.25,8.22,8.23,153600.0,5.2562,5.269,5.2498,5.2562,153600.0
2013-08-28 09:50:00,8.23,8.24,8.22,8.22,117100.0,5.2562,5.2626,5.2498,5.2498,117100.0
2013-08-28 09:55:00,8.22,8.23,8.2,8.21,140300.0,5.2498,5.2562,5.237,5.2434,140300.0
2013-08-28 10:00:00,8.21,8.22,8.19,8.2,247500.0,5.2434,5.2498,5.2306,5.237,247500.0
2013-08-28 10:05:00,8.19,8.23,8.18,8.19,695800.0,5.2306,5.2562,5.2242,5.2306,695800.0
2013-08-28 10:10:00,8.18,8.25,8.18,8.22,1278900.0,5.2242,5.269,5.2242,5.2498,1278900.0
2013-08-28 10:15:00,8.22,8.25,8.22,8.25,174300.0,5.2498,5.269,5.2498,5.269,174300.0
2013-08-28 10:20:00,8.24,8.26,8.24,8.25,200200.0,5.2626,5.2753,5.2626,5.269,200200.0
2013-08-28 10:25:00,8.25,8.27,8.24,8.25,252100.0,5.269,5.2817,5.2626,5.269,252100.0
2013-08-28 10:30:00,8.25,8.26,8.24,8.26,70300.0,5.269,5.2753,5.2626,5.2753,70300.0
2013-08-28 10:35:00,8.26,8.28,8.25,8.27,207900.0,5.2753,5.2881,5.269,5.2817,207900.0
2013-08-28 10:40:00,8.27,8.28,8.26,8.27,31400.0,5.2817,5.2881,5.2753,5.2817,31400.0
2013-08-28 10:45:00,8.27,8.27,8.25,8.25,91900.0,5.2817,5.2817,5.269,5.269,91900.0
2013-08-28 10:50:00,8.26,8.27,8.25,8.27,45000.0,5.2753,5.2817,5.269,5.2817,45000.0
2013-08-28 10:55:00,8.27,8.28,8.27,8.28,51900.0,5.2817,5.2881,5.2817,5.2881,51900.0
2013-08-28 11:00:00,8.28,8.28,8.27,8.28,61000.0,5.2881,5.2881,5.2817,5.2881,61000.0
2013-08-28 11:05:00,8.28,8.28,8.27,8.28,10500.0,5.2881,5.2881,5.2817,5.2881,10500.0
2013-08-28 11:10:00,8.28,8.3,8.27,8.29,121100.0,5.2881,5.3009,5.2817,5.2945,121100.0
2013-08-28 11:15:00,8.29,8.3,8.27,8.28,111700.0,5.2945,5.3009,5.2817,5.2881,111700.0
2013-08-28 11:20:00,8.28,8.29,8.27,8.28,61100.0,5.2881,5.2945,5.2817,5.2881,61100.0
2013-08-28 11:25:00,8.28,8.29,8.27,8.27,55300.0,5.2881,5.2945,5.2817,5.2817,55300.0
2013-08-28 11:30:00,8.27,8.28,8.26,8.26,75400.0,5.2817,5.2881,5.2753,5.2753,75400.0
2013-08-28 11:35:00,8.26,8.27,8.26,8.26,12800.0,5.2753,5.2817,5.2753,5.2753,12800.0
2013-08-28 11:40:00,8.26,8.27,8.26,8.26,19100.0,5.2753,5.2817,5.2753,5.2753,19100.0
2013-08-28 11:45:00,8.27,8.27,8.25,8.25,81700.0,5.2817,5.2817,5.269,5.269,81700.0
2013-08-28 11:50:00,8.25,8.27,8.25,8.25,204500.0,5.269,5.2817,5.269,5.269,204500.0
2013-08-28 11:55:00,8.25,8.26,8.25,8.25,13400.0,5.269,5.2753,5.269,5.269,13400.0
2013-08-28 12:00:00,8.25,8.26,8.25,8.25,50600.0,5.269,5.2753,5.269,5.269,50600.0
2013-08-28 12:05:00,8.26,8.26,8.25,8.25,28900.0,5.2753,5.2753,5.269,5.269,28900.0
2013-08-28 12:10:00,8.25,8.26,8.24,8.24,72600.0,5.269,5.2753,5.2626,5.2626,72600.0
2013-08-28 12:15:00,8.24,8.26,8.24,8.26,91600.0,5.2626,5.2753,5.2626,5.2753,91600.0
2013-08-28 12:20:00,8.26,8.27,8.24,8.26,167100.0,5.2753,5.2817,5.2626,5.2753,167100.0
2013-08-28 12:25:00,8.27,8.28,8.26,8.27,121000.0,5.2817,5.2881,5.2753,5.2817,121000.0
2013-08-28 12:30:00,8.27,8.28,8.27,8.28,56600.0,5.2817,5.2881,5.2817,5.2881,56600.0
2013-08-28 12:35:00,8.28,8.28,8.27,8.28,5700.0,5.2881,5.2881,5.2817,5.2881,5700.0
2013-08-28 12:40:00,8.28,8.28,8.26,8.26,87500.0,5.2881,5.2881,5.2753,5.2753,87500.0
2013-08-28 12:45:00,8.27,8.27,8.26,8.26,4500.0,5.2817,5.2817,5.2753,5.2753,4500.0
2013-08-28 12:50:00,8.26,8.28,8.26,8.28,54700.0,5.2753,5.2881,5.2753,5.2881,54700.0
2013-08-28 12:55:00,8.28,8.28,8.27,8.27,65700.0,5.2881,5.2881,5.2817,5.2817,65700.0
2013-08-28 13:00:00,8.28,8.28,8.27,8.27,8200.0,5.2881,5.2881,5.2817,5.2817,8200.0
2013-08-28 13:05:00,8.28,8.28,8.27,8.27,20500.0,5.2881,5.2881,5.2817,5.2817,20500.0
2013-08-28 13:10:00,8.27,8.28,8.27,8.28,17200.0,5.2817,5.2881,5.2817,5.2881,17200.0
2013-08-28 13:15:00,8.28,8.28,8.27,8.27,31500.0,5.2881,5.2881,5.2817,5.2817,31500.0
2013-08-28 13:20:00,8.27,8.28,8.27,8.27,12800.0,5.2817,5.2881,5.2817,5.2817,12800.0
2013-08-28 13:25:00,8.27,8.29,8.27,8.28,90100.0,5.2817,5.2945,5.2817,5.2881,90100.0
2013-08-28 13:30:00,8.28,8.29,8.28,8.28,97300.0,5.2881,5.2945,5.2881,5.2881,97300.0
2013-08-28 13:35:00,8.28,8.28,8.27,8.27,9700.0,5.2881,5.2881,5.2817,5.2817,9700.0
2013-08-28 13:40:00,8.27,8.28,8.27,8.28,7500.0,5.2817,5.2881,5.2817,5.2881,7500.0
2013-08-28 13:45:00,8.28,8.28,8.27,8.28,29100.0,5.2881,5.2881,5.2817,5.2881,29100.0
2013-08-28 13:50:00,8.28,8.28,8.27,8.27,23300.0,5.2881,5.2881,5.2817,5.2817,23300.0
2013-08-28 13:55:00,8.28,8.28,8.27,8.28,15200.0,5.2881,5.2881,5.2817,5.2881,15200.0
2013-08-28 14:00:00,8.27,8.28,8.27,8.27,6500.0,5.2817,5.2881,5.2817,5.2817,6500.0
2013-08-28 14:05:00,8.27,8.27,8.25,8.25,151900.0,5.2817,5.2817,5.269,5.269,151900.0
2013-08-28 14:10:00,8.25,8.25,8.23,8.23,61300.0,5.269,5.269,5.2562,5.2562,61300.0
2013-08-28 14:15:00,8.23,8.24,8.23,8.23,9500.0,5.2562,5.2626,5.2562,5.2562,9500.0
2013-08-28 14:20:00,8.23,8.24,8.23,8.23,25300.0,5.2562,5.2626,5.2562,5.2562,25300.0
2013-08-28 14:25:00,8.24,8.24,8.23,8.23,12100.0,5.2626,5.2626,5.2562,5.2562,12100.0
2013-08-28 14:30:00,8.23,8.24,8.22,8.22,373000.0,5.2562,5.2626,5.2498,5.2498,373000.0
2013-08-28 14:35:00,8.22,8.23,8.21,8.22,206600.0,5.2498,5.2562,5.2434,5.2498,206600.0
2013-08-28 14:40:00,8.22,8.23,8.22,8.23,53200.0,5.2498,5.2562,5.2498,5.2562,53200.0
2013-08-28 14:45:00,8.22,8.24,8.22,8.23,153300.0,5.2498,5.2626,5.2498,5.2562,153300.0
2013-08-28 14:50:00,8.23,8.24,8.22,8.22,76800.0,5.2562,5.2626,5.2498,5.2498,76800.0
2013-08-28 14:55:00,8.23,8.23,8.22,8.22,26300.0,5.2562,5.2562,5.2498,5.2498,26300.0
2013-08-28 15:00:00,8.22,8.23,8.22,8.22,28600.0,5.2498,5.2562,5.2498,5.2498,28600.0
2013-08-28 15:05:00,8.22,8.23,8.22,8.23,187600.0,5.2498,5.2562,5.2498,5.2562,187600.0
2013-08-28 15:10:00,8.23,8.23,8.22,8.22,50900.0,5.2562,5.2562,5.2498,5.2498,50900.0
2013-08-28 15:15:00,8.23,8.23,8.22,8.22,25100.0,5.2562,5.2562,5.2498,5.2498,25100.0
2013-08-28 15:20:00,8.22,8.24,8.22,8.22,305000.0,5.2498,5.2626,5.2498,5.2498,305000.0
2013-08-28 15:25:00,8.23,8.23,8.21,8.22,171700.0,5.2562,5.2562,5.2434,5.2498,171700.0
2013-08-28 15:30:00,8.22,8.23,8.22,8.22,21300.0,5.2498,5.2562,5.2498,5.2498,21300.0
2013-08-28 15:35:00,8.22,8.23,8.22,8.22,41000.0,5.2498,5.2562,5.2498,5.2498,41000.0
2013-08-28 15:40:00,8.22,8.24,8.21,8.24,225000.0,5.2498,5.2626,5.2434,5.2626,225000.0
2013-08-28 15:45:00,8.24,8.24,8.22,8.22,176000.0,5.2626,5.2626,5.2498,5.2498,176000.0
2013-08-28 15:50:00,8.22,8.23,8.21,8.22,298800.0,5.2498,5.2562,5.2434,5.2498,298800.0
2013-08-28 15:55:00,8.22,8.23,8.21,8.21,371200.0,5.2498,5.2562,5.2434,5.2434,371200.0
2013-08-29 09:30:00,8.2,8.21,8.18,8.21,104500.0,5.237,5.2434,5.2242,5.2434,104500.0
2013-08-29 09:35:00,8.22,8.24,8.21,8.22,60800.0,5.2498,5.2626,5.2434,5.2498,60800.0
2013-08-29 09:40:00,8.23,8.24,8.22,8.22,38100.0,5.2562,5.2626,5.2498,5.2498,38100.0
2013-08-29 09:45:00,8.23,8.24,8.23,8.24,25000.0,5.2562,5.2626,5.2562,5.2626,25000.0
2013-08-29 09:50:00,8.23,8.27,8.22,8.26,89400.0,5.2562,5.2817,5.2498,5.2753,89400.0
2013-08-29 09:55:00,8.25,8.26,8.24,8.26,197300.0,5.269,5.2753,5.2626,5.2753,197300.0
2013-08-29 10:00:00,8.26,8.27,8.24,8.25,72900.0,5.2753,5.2817,5.2626,5.269,72900.0
2013-08-29 10:05:00,8.25,8.27,8.25,8.27,88700.0,5.269,5.2817,5.269,5.2817,88700.0
2013-08-29 10:10:00,8.26,8.28,8.26,8.27,72900.0,5.2753,5.2881,5.2753,5.2817,72900.0
2013-08-29 10:15:00,8.28,8.28,8.25,8.26,63200.0,5.2881,5.2881,5.269,5.2753,63200.0
2013-08-29 10:20:00,8.26,8.26,8.24,8.26,94800.0,5.2753,5.2753,5.2626,5.2753,94800.0
2013-08-29 10:25:00,8.26,8.26,8.24,8.24,52000.0,5.2753,5.2753,5.2626,5.2626,52000.0
2013-08-29 10:30:00,8.25,8.25,8.24,8.25,53800.0,5.269,5.269,5.2626,5.269,53800.0
2013-08-29 10:35:00,8.25,8.27,8.24,8.26,142200.0,5.269,5.2817,5.2626,5.2753,142200.0
2013-08-29 10:40:00,8.26,8.28,8.26,8.27,41000.0,5.2753,5.2881,5.2753,5.2817,41000.0
2013-08-29 10:45:00,8.28,8.29,8.25,8.25,187100.0,5.2881,5.2945,5.269,5.269,187100.0
2013-08-29 10:50:00,8.25,8.29,8.25,8.28,92000.0,5.269,5.2945,5.269,5.2881,92000.0
2013-08-29 10:55:00,8.29,8.29,8.27,8.27,63500.0,5.2945,5.2945,5.2817,5.2817,63500.0
2013-08-29 11:00:00,8.27,8.28,8.27,8.28,17000.0,5.2817,5.2881,5.2817,5.2881,17000.0
2013-08-29 11:05:00,8.27,8.28,8.26,8.26,44900.0,5.2817,5.2881,5.2753,5.2753,44900.0
2013-08-29 11:10:00,8.26,8.28,8.26,8.28,38100.0,5.2753,5.2881,5.2753,5.2881,38100.0
2013-08-29 11:15:00,8.28,8.28,8.26,8.28,80200.0,5.2881,5.2881,5.2753,5.2881,80200.0
2013-08-29 11:20:00,8.28,8.29,8.27,8.28,43100.0,5.2881,5.2945,5.2817,5.2881,43100.0
2013-08-29 11:25:00,8.28,8.29,8.27,8.29,72100.0,5.2881,5.2945,5.2817,5.2945,72100.0
2013-08-29 11:30:00,8.29,8.31,8.28,8.29,343100.0,5.2945,5.3073,5.2881,5.2945,343100.0
2013-08-29 11:35:00,8.29,8.29,8.28,8.28,7400.0,5.2945,5.2945,5.2881,5.2881,7400.0
2013-08-29 11:40:00,8.28,8.29,8.28,8.28,63800.0,5.2881,5.2945,5.2881,5.2881,63800.0
2013-08-29 11:45:00,8.28,8.29,8.28,8.28,16500.0,5.2881,5.2945,5.2881,5.2881,16500.0
2013-08-29 11:50:00,8.29,8.29,8.28,8.28,9600.0,5.2945,5.2945,5.2881,5.2881,9600.0
2013-08-29 11:55:00,8.28,8.29,8.28,8.29,18000.0,5.2881,5.2945,5.2881,5.2945,18000.0
2013-08-29 12:00:00,8.28,8.29,8.27,8.28,35000.0,5.2881,5.2945,5.2817,5.2881,35000.0
2013-08-29 12:05:00,8.28,8.29,8.28,8.28,53300.0,5.2881,5.2945,5.2881,5.2881,53300.0
2013-08-29 12:10:00,8.28,8.29,8.27,8.28,13700.0,5.2881,5.2945,5.2817,5.2881,13700.0
2013-08-29 12:15:00,8.27,8.28,8.27,8.28,10100.0,5.2817,5.2881,5.2817,5.2881,10100.0
2013-08-29 12:20:00,8.27,8.28,8.27,8.27,6300.0,5.2817,5.2881,5.2817,5.2817,6300.0
2013-08-29 12:25:00,8.28,8.28,8.27,8.27,5700.0,5.2881,5.2881,5.2817,5.2817,5700.0
2013-08-29 12:30:00,8.27,8.28,8.26,8.26,43600.0,5.2817,5.2881,5.2753,5.2753,43600.0
2013-08-29 12:35:00,8.26,8.27,8.26,8.27,21000.0,5.2753,5.2817,5.2753,5.2817,21000.0
2013-08-29 12:40:00,8.26,8.27,8.26,8.26,5400.0,5.2753,5.2817,5.2753,5.2753,5400.0
2013-08-29 12:45:00,8.26,8.27,8.25,8.27,87300.0,5.2753,5.2817,5.269,5.2817,87300.0
2013-08-29 12:50:00,8.27,8.27,8.26,8.27,12400.0,5.2817,5.2817,5.2753,5.2817,12400.0
2013-08-29 12:55:00,8.27,8.27,8.26,8.27,12400.0,5.2817,5.2817,5.2753,5.2817,12400.0
2013-08-29 13:00:00,8.27,8.27,8.26,8.27,14600.0,5.2817,5.2817,5.2753,5.2817,14600.0
2013-08-29 13:05:00,8.27,8.28,8.26,8.28,56700.0,5.2817,5.2881,5.2753,5.2881,56700.0
2013-08-29 13:10:00,8.28,8.28,8.28,8.28,4800.0,5.2881,5.2881,5.2881,5.2881,4800.0
2013-08-29 13:15:00,8.28,8.28,8.27,8.27,31800.0,5.2881,5.2881,5.2817,5.2817,31800.0
2013-08-29 13:20:00,8.27,8.27,8.25,8.25,28700.0,5.2817,5.2817,5.269,5.269,28700.0
2013-08-29 13:25:00,8.25,8.26,8.24,8.24,44400.0,5.269,5.2753,5.2626,5.2626,44400.0
2013-08-29 13:30:00,8.24,8.25,8.23,8.24,34400.0,5.2626,5.269,5.2562,5.2626,34400.0
2013-08-29 13:35:00,8.24,8.24,8.23,8.24,73600.0,5.2626,5.2626,5.2562,5.2626,73600.0
2013-08-29 13:40:00,8.24,8.25,8.23,8.25,39100.0,5.2626,5.269,5.2562,5.269,39100.0
2013-08-29 13:45:00,8.25,8.26,8.24,8.25,41100.0,5.269,5.2753,5.2626,5.269,41100.0
2013-08-29 13:50:00,8.25,8.26,8.24,8.24,68200.0,5.269,5.2753,5.2626,5.2626,68200.0
2013-08-29 13:55:00,8.24,8.24,8.23,8.23,6400.0,5.2626,5.2626,5.2562,5.2562,6400.0
2013-08-29 14:00:00,8.23,8.26,8.23,8.26,97200.0,5.2562,5.2753,5.2562,5.2753,97200.0
2013-08-29 14:05:00,8.26,8.27,8.25,8.27,35800.0,5.2753,5.2817,5.269,5.2817,35800.0
2013-08-29 14:10:00,8.27,8.27,8.25,8.26,82600.0,5.2817,5.2817,5.269,5.2753,82600.0
2013-08-29 14:15:00,8.26,8.26,8.25,8.25,13500.0,5.2753,5.2753,5.269,5.269,13500.0
2013-08-29 14:20:00,8.25,8.26,8.25,8.26,42700.0,5.269,5.2753,5.269,5.2753,42700.0
2013-08-29 14:25:00,8.26,8.27,8.26,8.26,42400.0,5.2753,5.2817,5.2753,5.2753,42400.0
2013-08-29 14:30:00,8.26,8.26,8.25,8.26,9600.0,5.2753,5.2753,5.269,5.2753,9600.0
2013-08-29 14:35:00,8.26,8.26,8.25,8.26,10900.0,5.2753,5.2753,5.269,5.2753,10900.0
2013-08-29 14:40:00,8.25,8.26,8.25,8.26,15000.0,5.269,5.2753,5.269,5.2753,15000.0
2013-08-29 14:45:00,8.25,8.26,8.25,8.25,14700.0,5.269,5.2753,5.269,5.269,14700.0
2013-08-29 14:50:00,8.26,8.26,8.25,8.25,21100.0,5.2753,5.2753,5.269,5.269,21100.0
2013-08-29 14:55:00,8.25,8.26,8.25,8.26,10900.0,5.269,5.2753,5.269,5.2753,10900.0
2013-08-29 15:00:00,8.25,8.26,8.24,8.24,52300.0,5.269,5.2753,5.2626,5.2626,52300.0
2013-08-29 15:05:00,8.24,8.25,8.24,8.25,17400.0,5.2626,5.269,5.2626,5.269,17400.0
2013-08-29 15:10:00,8.25,8.25,8.24,8.24,27900.0,5.269,5.269,5.2626,5.2626,27900.0
2013-08-29 15:15:00,8.24,8.25,8.24,8.25,18100.0,5.2626,5.269,5.2626,5.269,18100.0
2013-08-29 15:20:00,8.24,8.25,8.22,8.22,154800.0,5.2626,5.269,5.2498,5.2498,154800.0
2013-08-29 15:25:00,8.22,8.24,8.22,8.22,268300.0,5.2498,5.2626,5.2498,5.2498,268300.0
2013-08-29 15:30:00,8.22,8.23,8.21,8.22,203600.0,5.2498,5.2562,5.2434,5.2498,203600.0
2013-08-29 15:35:00,8.22,8.26,8.21,8.25,1003100.0,5.2498,5.2753,5.2434,5.269,1003100.0
2013-08-29 15:40:00,8.25,8.26,8.25,8.26,57200.0,5.269,5.2753,5.269,5.2753,57200.0
2013-08-29 15:45:00,8.26,8.29,8.25,8.28,507700.0,5.2753,5.2945,5.269,5.2881,507700.0
2013-08-29 15:50:00,8.27,8.28,8.25,8.26,1088600.0,5.2817,5.2881,5.269,5.2753,1088600.0
2013-08-29 15:55:00,8.25,8.28,8.25,8.26,870000.0,5.269,5.2881,5.269,5.2753,870000.0
2013-08-30 09:30:00,8.3,8.3,8.26,8.27,80500.0,5.3009,5.3009,5.2753,5.2817,80500.0
2013-08-30 09:35:00,8.27,8.27,8.25,8.27,192100.0,5.2817,5.2817,5.269,5.2817,192100.0
2013-08-30 09:40:00,8.27,8.27,8.24,8.24,26200.0,5.2817,5.2817,5.2626,5.2626,26200.0
2013-08-30 09:45:00,8.24,8.27,8.24,8.25,73100.0,5.2626,5.2817,5.2626,5.269,73100.0
2013-08-30 09:50:00,8.24,8.27,8.24,8.26,61300.0,5.2626,5.2817,5.2626,5.2753,61300.0
2013-08-30 09:55:00,8.26,8.26,8.24,8.24,29400.0,5.2753,5.2753,5.2626,5.2626,29400.0
2013-08-30 10:00:00,8.24,8.25,8.21,8.21,45400.0,5.2626,5.269,5.2434,5.2434,45400.0
2013-08-30 10:05:00,8.22,8.23,8.22,8.23,73800.0,5.2498,5.2562,5.2498,5.2562,73800.0
2013-08-30 10:10:00,8.22,8.24,8.21,8.21,220800.0,5.2498,5.2626,5.2434,5.2434,220800.0
2013-08-30 10:15:00,8.21,8.23,8.21,8.23,47600.0,5.2434,5.2562,5.2434,5.2562,47600.0
2013-08-30 10:20:00,8.23,8.24,8.22,8.23,58400.0,5.2562,5.2626,5.2498,5.2562,58400.0
2013-08-30 10:25:00,8.23,8.23,8.21,8.21,115700.0,5.2562,5.2562,5.2434,5.2434,115700.0
2013-08-30 10:30:00,8.21,8.24,8.21,8.24,78000.0,5.2434,5.2626,5.2434,5.2626,78000.0
2013-08-30 10:35:00,8.24,8.24,8.22,8.22,60100.0,5.2626,5.2626,5.2498,5.2498,60100.0
2013-08-30 10:40:00,8.22,8.22,8.2,8.2,96700.0,5.2498,5.2498,5.237,5.237,96700.0
2013-08-30 10:45:00,8.2,8.23,8.2,8.23,219900.0,5.237,5.2562,5.237,5.2562,219900.0
2013-08-30 10:50:00,8.23,8.24,8.22,8.24,226200.0,5.2562,5.2626,5.2498,5.2626,226200.0
2013-08-30 10:55:00,8.24,8.24,8.23,8.24,13800.0,5.2626,5.2626,5.2562,5.2626,13800.0
2013-08-30 11:00:00,8.24,8.25,8.23,8.25,99200.0,5.2626,5.269,5.2562,5.269,99200.0
2013-08-30 11:05:00,8.25,8.25,8.23,8.23,84100.0,5.269,5.269,5.2562,5.2562,84100.0
2013-08-30 11:10:00,8.24,8.25,8.23,8.25,70900.0,5.2626,5.269,5.2562,5.269,70900.0
2013-08-30 11:15:00,8.25,8.25,8.23,8.24,86000.0,5.269,5.269,5.2562,5.2626,86000.0
2013-08-30 11:20:00,8.24,8.24,8.23,8.24,3300.0,5.2626,5.2626,5.2562,5.2626,3300.0
2013-08-30 11:25:00,8.24,8.24,8.22,8.22,49500.0,5.2626,5.2626,5.2498,5.2498,49500.0
2013-08-30 11:30:00,8.22,8.23,8.22,8.22,12700.0,5.2498,5.2562,5.2498,5.2498,12700.0
2013-08-30 11:35:00,8.22,8.23,8.22,8.23,12700.0,5.2498,5.2562,5.2498,5.2562,12700.0
2013-08-30 11:40:00,8.23,8.23,8.22,8.23,15200.0,5.2562,5.2562,5.2498,5.2562,15200.0
2013-08-30 11:45:00,8.23,8.24,8.22,8.24,75800.0,5.2562,5.2626,5.2498,5.2626,75800.0
2013-08-30 11:50:00,8.24,8.24,8.23,8.24,16200.0,5.2626,5.2626,5.2562,5.2626,16200.0
2013-08-30 11:55:00,8.24,8.24,8.22,8.22,68400.0,5.2626,5.2626,5.2498,5.2498,68400.0
2013-08-30 12:00:00,8.22,8.23,8.22,8.22,12100.0,5.2498,5.2562,5.2498,5.2498,12100.0
2013-08-30 12:05:00,8.22,8.23,8.22,8.22,6100.0,5.2498,5.2562,5.2498,5.2498,6100.0
2013-08-30 12:10:00,8.22,8.23,8.22,8.23,29300.0,5.2498,5.2562,5.2498,5.2562,29300.0
2013-08-30 12:15:00,8.23,8.24,8.22,8.24,52200.0,5.2562,5.2626,5.2498,5.2626,52200.0
2013-08-30 12:20:00,8.24,8.24,8.23,8.24,12600.0,5.2626,5.2626,5.2562,5.2626,12600.0
2013-08-30 12:25:00,8.24,8.24,8.23,8.24,26500.0,5.2626,5.2626,5.2562,5.2626,26500.0
2013-08-30 12:30:00,8.24,8.24,8.22,8.22,81000.0,5.2626,5.2626,5.2498,5.2498,81000.0
2013-08-30 12:35:00,8.22,8.22,8.21,8.21,30500.0,5.2498,5.2498,5.2434,5.2434,30500.0
2013-08-30 12:40:00,8.21,8.25,8.21,8.24,271600.0,5.2434,5.269,5.2434,5.2626,271600.0
2013-08-30 12:45:00,8.24,8.25,8.24,8.25,35900.0,5.2626,5.269,5.2626,5.269,35900.0
2013-08-30 12:50:00,8.25,8.25,8.24,8.25,16400.0,5.269,5.269,5.2626,5.269,16400.0
2013-08-30 12:55:00,8.25,8.25,8.24,8.25,47900.0,5.269,5.269,5.2626,5.269,47900.0
2013-08-30 13:00:00,8.25,8.25,8.22,8.22,140300.0,5.269,5.269,5.2498,5.2498,140300.0
2013-08-30 13:05:00,8.22,8.23,8.21,8.21,88800.0,5.2498,5.2562,5.2434,5.2434,88800.0
2013-08-30 13:10:00,8.21,8.25,8.21,8.24,167400.0,5.2434,5.269,5.2434,5.2626,167400.0
2013-08-30 13:15:00,8.24,8.27,8.24,8.26,302800.0,5.2626,5.2817,5.2626,5.2753,302800.0
2013-08-30 13:20:00,8.26,8.26,8.24,8.25,49300.0,5.2753,5.2753,5.2626,5.269,49300.0
2013-08-30 13:25:00,8.25,8.25,8.24,8.25,14100.0,5.269,5.269,5.2626,5.269,14100.0
2013-08-30 13:30:00,8.25,8.25,8.24,8.25,13300.0,5.269,5.269,5.2626,5.269,13300.0
2013-08-30 13:35:00,8.25,8.26,8.24,8.25,62900.0,5.269,5.2753,5.2626,5.269,62900.0
2013-08-30 13:40:00,8.26,8.26,8.24,8.25,72600.0,5.2753,5.2753,5.2626,5.269,72600.0
2013-08-30 13:45:00,8.25,8.26,8.24,8.26,63500.0,5.269,5.2753,5.2626,5.2753,63500.0
2013-08-30 13:50:00,8.26,8.26,8.25,8.26,23800.0,5.2753,5.2753,5.269,5.2753,23800.0
2013-08-30 13:55:00,8.26,8.26,8.23,8.24,85400.0,5.2753,5.2753,5.2562,5.2626,85400.0
2013-08-30 14:00:00,8.24,8.25,8.23,8.25,54200.0,5.2626,5.269,5.2562,5.269,54200.0
2013-08-30 14:05:00,8.25,8.25,8.24,8.25,14700.0,5.269,5.269,5.2626,5.269,14700.0
2013-08-30 14:10:00,8.25,8.25,8.24,8.25,34400.0,5.269,5.269,5.2626,5.269,34400.0
2013-08-30 14:15:00,8.25,8.25,8.24,8.25,15500.0,5.269,5.269,5.2626,5.269,15500.0
2013-08-30 14:20:00,8.25,8.25,8.24,8.25,10000.0,5.269,5.269,5.2626,5.269,10000.0
2013-08-30 14:25:00,8.24,8.25,8.24,8.25,22600.0,5.2626,5.269,5.2626,5.269,22600.0
2013-08-30 14:30:00,8.25,8.26,8.25,8.26,86400.0,5.269,5.2753,5.269,5.2753,86400.0
2013-08-30 14:35:00,8.26,8.26,8.25,8.26,16300.0,5.2753,5.2753,5.269,5.2753,16300.0
2013-08-30 14:40:00,8.26,8.26,8.25,8.26,18100.0,5.2753,5.2753,5.269,5.2753,18100.0
2013-08-30 14:45:00,8.26,8.26,8.25,8.26,19400.0,5.2753,5.2753,5.269,5.2753,19400.0
2013-08-30 14:50:00,8.26,8.26,8.25,8.26,29300.0,5.2753,5.2753,5.269,5.2753,29300.0
2013-08-30 14:55:00,8.26,8.26,8.25,8.26,21200.0,5.2753,5.2753,5.269,5.2753,21200.0
2013-08-30 15:00:00,8.26,8.26,8.25,8.26,34700.0,5.2753,5.2753,5.269,5.2753,34700.0
2013-08-30 15:05:00,8.26,8.26,8.25,8.26,26000.0,5.2753,5.2753,5.269,5.2753,26000.0
2013-08-30 15:10:00,8.26,8.27,8.25,8.27,70300.0,5.2753,5.2817,5.269,5.2817,70300.0
2013-08-30 15:15:00,8.27,8.27,8.26,8.27,28600.0,5.2817,5.2817,5.2753,5.2817,28600.0
2013-08-30 15:20:00,8.27,8.27,8.26,8.27,87200.0,5.2817,5.2817,5.2753,5.2817,87200.0
2013-08-30 15:25:00,8.27,8.27,8.26,8.27,37400.0,5.2817,5.2817,5.2753,5.2817,37400.0
2013-08-30 15:30:00,8.27,8.27,8.25,8.26,109700.0,5.2817,5.2817,5.269,5.2753,109700.0
2013-08-30 15:35:00,8.26,8.26,8.24,8.25,77700.0,5.2753,5.2753,5.2626,5.269,77700.0
2013-08-30 15:40:00,8.24,8.25,8.23,8.24,97600.0,5.2626,5.269,5.2562,5.2626,97600.0
2013-08-30 15:45:00,8.24,8.24,8.22,8.24,193000.0,5.2626,5.2626,5.2498,5.2626,193000.0
2013-08-30 15:50:00,8.24,8.24,8.21,8.21,154600.0,5.2626,5.2626,5.2434,5.2434,154600.0
2013-08-30 15:55:00,8.21,8.25,8.21,8.24,506900.0,5.2434,5.269,5.2434,5.2626,506900.0
2013-09-03 09:30:00,8.34,8.4,8.31,8.4,231700.0,5.3264,5.3648,5.3073,5.3648,231700.0
2013-09-03 09:35:00,8.4,8.44,8.39,8.44,134900.0,5.3648,5.3903,5.3584,5.3903,134900.0
2013-09-03 09:40:00,8.43,8.45,8.4,8.42,448000.0,5.3839,5.3967,5.3648,5.3775,448000.0
2013-09-03 09:45:00,8.42,8.42,8.38,8.38,342900.0,5.3775,5.3775,5.352,5.352,342900.0
2013-09-03 09:50:00,8.39,8.39,8.32,8.33,221500.0,5.3584,5.3584,5.3137,5.32,221500.0
2013-09-03 09:55:00,8.33,8.36,8.32,8.34,460300.0,5.32,5.3392,5.3137,5.3264,460300.0
2013-09-03 10:00:00,8.34,8.35,8.33,8.34,64100.0,5.3264,5.3328,5.32,5.3264,64100.0
2013-09-03 10:05:00,8.35,8.35,8.32,8.32,135100.0,5.3328,5.3328,5.3137,5.3137,135100.0
2013-09-03 10:10:00,8.32,8.34,8.29,8.29,181500.0,5.3137,5.3264,5.2945,5.2945,181500.0
2013-09-03 10:15:00,8.29,8.31,8.29,8.3,111900.0,5.2945,5.3073,5.2945,5.3009,111900.0
2013-09-03 10:20:00,8.3,8.31,8.29,8.3,112100.0,5.3009,5.3073,5.2945,5.3009,112100.0
2013-09-03 10:25:00,8.29,8.3,8.29,8.29,102900.0,5.2945,5.3009,5.2945,5.2945,102900.0
2013-09-03 10:30:00,8.29,8.31,8.27,8.3,289800.0,5.2945,5.3073,5.2817,5.3009,289800.0
2013-09-03 10:35:00,8.31,8.31,8.3,8.3,16000.0,5.3073,5.3073,5.3009,5.3009,16000.0
2013-09-03 10:40:00,8.3,8.31,8.29,8.3,96400.0,5.3009,5.3073,5.2945,5.3009,96400.0
2013-09-03 10:45:00,8.3,8.31,8.3,8.31,37300.0,5.3009,5.3073,5.3009,5.3073,37300.0
2013-09-03 10:50:00,8.31,8.31,8.29,8.3,56000.0,5.3073,5.3073,5.2945,5.3009,56000.0
2013-09-03 10:55:00,8.3,8.3,8.28,8.29,57600.0,5.3009,5.3009,5.2881,5.2945,57600.0
2013-09-03 11:00:00,8.28,8.3,8.28,8.29,93700.0,5.2881,5.3009,5.2881,5.2945,93700.0
2013-09-03 11:05:00,8.29,8.29,8.28,8.29,20200.0,5.2945,5.2945,5.2881,5.2945,20200.0
2013-09-03 11:10:00,8.29,8.29,8.28,8.28,9400.0,5.2945,5.2945,5.2881,5.2881,9400.0
2013-09-03 11:15:00,8.29,8.29,8.24,8.24,216000.0,5.2945,5.2945,5.2626,5.2626,216000.0
2013-09-03 11:20:00,8.24,8.25,8.22,8.22,190100.0,5.2626,5.269,5.2498,5.2498,190100.0
2013-09-03 11:25:00,8.22,8.23,8.2,8.21,77400.0,5.2498,5.2562,5.237,5.2434,77400.0
2013-09-03 11:30:00,8.21,8.23,8.2,8.22,91000.0,5.2434,5.2562,5.237,5.2498,91000.0
2013-09-03 11:35:00,8.23,8.25,8.23,8.25,118000.0,5.2562,5.269,5.2562,5.269,118000.0
2013-09-03 11:40:00,8.25,8.25,8.24,8.25,14000.0,5.269,5.269,5.2626,5.269,14000.0
2013-09-03 11:45:00,8.24,8.24,8.21,8.23,72600.0,5.2626,5.2626,5.2434,5.2562,72600.0
2013-09-03 11:50:00,8.22,8.23,8.22,8.22,32300.0,5.2498,5.2562,5.2498,5.2498,32300.0
2013-09-03 11:55:00,8.23,8.23,8.22,8.22,25800.0,5.2562,5.2562,5.2498,5.2498,25800.0
2013-09-03 12:00:00,8.22,8.23,8.21,8.21,44700.0,5.2498,5.2562,5.2434,5.2434,44700.0
2013-09-03 12:05:00,8.21,8.23,8.21,8.21,61000.0,5.2434,5.2562,5.2434,5.2434,61000.0
2013-09-03 12:10:00,8.21,8.22,8.21,8.21,19800.0,5.2434,5.2498,5.2434,5.2434,19800.0
2013-09-03 12:15:00,8.21,8.22,8.2,8.21,65500.0,5.2434,5.2498,5.237,5.2434,65500.0
2013-09-03 12:20:00,8.2,8.22,8.2,8.22,73600.0,5.237,5.2498,5.237,5.2498,73600.0
2013-09-03 12:25:00,8.22,8.22,8.21,8.21,14400.0,5.2498,5.2498,5.2434,5.2434,14400.0
2013-09-03 12:30:00,8.22,8.22,8.21,8.21,11900.0,5.2498,5.2498,5.2434,5.2434,11900.0
2013-09-03 12:35:00,8.21,8.22,8.21,8.22,4900.0,5.2434,5.2498,5.2434,5.2498,4900.0
2013-09-03 12:40:00,8.21,8.21,8.2,8.21,53200.0,5.2434,5.2434,5.237,5.2434,53200.0
2013-09-03 12:45:00,8.21,8.21,8.2,8.2,194400.0,5.2434,5.2434,5.237,5.237,194400.0
2013-09-03 12:50:00,8.21,8.21,8.2,8.21,42000.0,5.2434,5.2434,5.237,5.2434,42000.0
2013-09-03 12:55:00,8.21,8.21,8.2,8.2,19100.0,5.2434,5.2434,5.237,5.237,19100.0
2013-09-03 13:00:00,8.2,8.21,8.2,8.2,136800.0,5.237,5.2434,5.237,5.237,136800.0
2013-09-03 13:05:00,8.2,8.21,8.2,8.21,34600.0,5.237,5.2434,5.237,5.2434,34600.0
2013-09-03 13:10:00,8.21,8.22,8.21,8.21,54900.0,5.2434,5.2498,5.2434,5.2434,54900.0
2013-09-03 13:15:00,8.21,8.22,8.2,8.21,56200.0,5.2434,5.2498,5.237,5.2434,56200.0
2013-09-03 13:20:00,8.21,8.22,8.2,8.22,81200.0,5.2434,5.2498,5.237,5.2498,81200.0
2013-09-03 13:25:00,8.22,8.23,8.22,8.22,12200.0,5.2498,5.2562,5.2498,5.2498,12200.0
2013-09-03 13:30:00,8.22,8.23,8.22,8.22,33900.0,5.2498,5.2562,5.2498,5.2498,33900.0
2013-09-03 13:35:00,8.22,8.23,8.22,8.23,16300.0,5.2498,5.2562,5.2498,5.2562,16300.0
2013-09-03 13:40:00,8.23,8.23,8.22,8.22,15200.0,5.2562,5.2562,5.2498,5.2498,15200.0
2013-09-03 13:45:00,8.22,8.22,8.2,8.2,49100.0,5.2498,5.2498,5.237,5.237,49100.0
2013-09-03 13:50:00,8.2,8.22,8.2,8.21,99300.0,5.237,5.2498,5.237,5.2434,99300.0
2013-09-03 13:55:00,8.21,8.22,8.2,8.21,25700.0,5.2434,5.2498,5.237,5.2434,25700.0
2013-09-03 14:00:00,8.21,8.22,8.21,8.22,87300.0,5.2434,5.2498,5.2434,5.2498,87300.0
2013-09-03 14:05:00,8.22,8.22,8.21,8.21,7900.0,5.2498,5.2498,5.2434,5.2434,7900.0
2013-09-03 14:10:00,8.21,8.23,8.21,8.22,32100.0,5.2434,5.2562,5.2434,5.2498,32100.0
2013-09-03 14:15:00,8.22,8.23,8.21,8.22,39800.0,5.2498,5.2562,5.2434,5.2498,39800.0
2013-09-03 14:20:00,8.22,8.22,8.2,8.2,71900.0,5.2498,5.2498,5.237,5.237,71900.0
2013-09-03 14:25:00,8.21,8.21,8.2,8.2,30200.0,5.2434,5.2434,5.237,5.237,30200.0
2013-09-03 14:30:00,8.21,8.22,8.2,8.21,85400.0,5.2434,5.2498,5.237,5.2434,85400.0
2013-09-03 14:35:00,8.21,8.21,8.2,8.21,19900.0,5.2434,5.2434,5.237,5.2434,19900.0
2013-09-03 14:40:00,8.2,8.21,8.19,8.2,254900.0,5.237,5.2434,5.2306,5.237,254900.0
2013-09-03 14:45:00,8.2,8.21,8.19,8.21,39500.0,5.237,5.2434,5.2306,5.2434,39500.0
2013-09-03 14:50:00,8.2,8.22,8.2,8.21,67400.0,5.237,5.2498,5.237,5.2434,67400.0
2013-09-03 14:55:00,8.22,8.23,8.21,8.23,46300.0,5.2498,5.2562,5.2434,5.2562,46300.0
2013-09-03 15:00:00,8.23,8.24,8.22,8.24,26500.0,5.2562,5.2626,5.2498,5.2626,26500.0
2013-09-03 15:05:00,8.24,8.26,8.23,8.26,28400.0,5.2626,5.2753,5.2562,5.2753,28400.0
2013-09-03 15:10:00,8.26,8.26,8.24,8.24,83000.0,5.2753,5.2753,5.2626,5.2626,83000.0
2013-09-03 15:15:00,8.25,8.26,8.24,8.25,102500.0,5.269,5.2753,5.2626,5.269,102500.0
2013-09-03 15:20:00,8.25,8.25,8.24,8.25,16400.0,5.269,5.269,5.2626,5.269,16400.0
2013-09-03 15:25:00,8.25,8.25,8.24,8.25,29800.0,5.269,5.269,5.2626,5.269,29800.0
2013-09-03 15:30:00,8.25,8.26,8.25,8.26,45500.0,5.269,5.2753,5.269,5.2753,45500.0
2013-09-03 15:35:00,8.26,8.27,8.26,8.27,86900.0,5.2753,5.2817,5.2753,5.2817,86900.0
2013-09-03 15:40:00,8.27,8.28,8.26,8.28,82800.0,5.2817,5.2881,5.2753,5.2881,82800.0
2013-09-03 15:45:00,8.28,8.28,8.24,8.24,191800.0,5.2881,5.2881,5.2626,5.2626,191800.0
2013-09-03 15:50:00,8.25,8.25,8.23,8.24,350200.0,5.269,5.269,5.2562,5.2626,350200.0
2013-09-03 15:55:00,8.24,8.25,8.23,8.25,526200.0,5.2626,5.269,5.2562,5.269,526200.0
2013-09-04 09:30:00,8.25,8.27,8.19,8.25,126500.0,5.269,5.2817,5.2306,5.269,126500.0
2013-09-04 09:35:00,8.25,8.26,8.24,8.26,50800.0,5.269,5.2753,5.2626,5.2753,50800.0
2013-09-04 09:40:00,8.26,8.28,8.25,8.27,156400.0,5.2753,5.2881,5.269,5.2817,156400.0
2013-09-04 09:45:00,8.28,8.29,8.26,8.28,552600.0,5.2881,5.2945,5.2753,5.2881,552600.0
2013-09-04 09:50:00,8.28,8.33,8.28,8.31,541600.0,5.2881,5.32,5.2881,5.3073,541600.0
2013-09-04 09:55:00,8.32,8.32,8.3,8.31,186700.0,5.3137,5.3137,5.3009,5.3073,186700.0
2013-09-04 10:00:00,8.31,8.34,8.3,8.33,236400.0,5.3073,5.3264,5.3009,5.32,236400.0
2013-09-04 10:05:00,8.33,8.36,8.33,8.34,347900.0,5.32,5.3392,5.32,5.3264,347900.0
2013-09-04 10:10:00,8.33,8.34,8.32,8.32,95600.0,5.32,5.3264,5.3137,5.3137,95600.0
2013-09-04 10:15:00,8.32,8.33,8.31,8.32,81100.0,5.3137,5.32,5.3073,5.3137,81100.0
2013-09-04 10:20:00,8.33,8.33,8.31,8.33,47400.0,5.32,5.32,5.3073,5.32,47400.0
2013-09-04 10:25:00,8.33,8.34,8.32,8.34,84600.0,5.32,5.3264,5.3137,5.3264,84600.0
2013-09-04 10:30:00,8.33,8.35,8.33,8.34,71000.0,5.32,5.3328,5.32,5.3264,71000.0
2013-09-04 10:35:00,8.33,8.34,8.32,8.34,59100.0,5.32,5.3264,5.3137,5.3264,59100.0
2013-09-04 10:40:00,8.34,8.35,8.34,8.35,72000.0,5.3264,5.3328,5.3264,5.3328,72000.0
2013-09-04 10:45:00,8.34,8.35,8.34,8.35,18000.0,5.3264,5.3328,5.3264,5.3328,18000.0
2013-09-04 10:50:00,8.34,8.35,8.34,8.35,12500.0,5.3264,5.3328,5.3264,5.3328,12500.0
2013-09-04 10:55:00,8.35,8.35,8.34,8.35,28500.0,5.3328,5.3328,5.3264,5.3328,28500.0
2013-09-04 11:00:00,8.35,8.37,8.34,8.37,94900.0,5.3328,5.3456,5.3264,5.3456,94900.0
2013-09-04 11:05:00,8.37,8.37,8.36,8.37,47100.0,5.3456,5.3456,5.3392,5.3456,47100.0
2013-09-04 11:10:00,8.37,8.37,8.36,8.37,31500.0,5.3456,5.3456,5.3392,5.3456,31500.0
2013-09-04 11:15:00,8.37,8.37,8.36,8.37,28000.0,5.3456,5.3456,5.3392,5.3456,28000.0
2013-09-04 11:20:00,8.37,8.37,8.34,8.34,83200.0,5.3456,5.3456,5.3264,5.3264,83200.0
2013-09-04 11:25:00,8.34,8.36,8.33,8.34,581700.0,5.3264,5.3392,5.32,5.3264,581700.0
2013-09-04 11:30:00,8.34,8.35,8.34,8.34,65600.0,5.3264,5.3328,5.3264,5.3264,65600.0
2013-09-04 11:35:00,8.34,8.34,8.33,8.33,127500.0,5.3264,5.3264,5.32,5.32,127500.0
2013-09-04 11:40:00,8.33,8.35,8.33,8.35,82000.0,5.32,5.3328,5.32,5.3328,82000.0
2013-09-04 11:45:00,8.35,8.35,8.34,8.34,4900.0,5.3328,5.3328,5.3264,5.3264,4900.0
2013-09-04 11:50:00,8.35,8.35,8.34,8.35,9500.0,5.3328,5.3328,5.3264,5.3328,9500.0
2013-09-04 11:55:00,8.35,8.35,8.34,8.35,19000.0,5.3328,5.3328,5.3264,5.3328,19000.0
2013-09-04 12:00:00,8.34,8.35,8.33,8.34,30500.0,5.3264,5.3328,5.32,5.3264,30500.0
2013-09-04 12:05:00,8.33,8.34,8.33,8.34,10300.0,5.32,5.3264,5.32,5.3264,10300.0
2013-09-04 12:10:00,8.33,8.36,8.33,8.35,131500.0,5.32,5.3392,5.32,5.3328,131500.0
2013-09-04 12:15:00,8.35,8.35,8.33,8.33,39300.0,5.3328,5.3328,5.32,5.32,39300.0
2013-09-04 12:20:00,8.33,8.34,8.33,8.33,5900.0,5.32,5.3264,5.32,5.32,5900.0
2013-09-04 12:25:00,8.34,8.35,8.34,8.35,135700.0,5.3264,5.3328,5.3264,5.3328,135700.0
2013-09-04 12:30:00,8.35,8.35,8.34,8.35,11500.0,5.3328,5.3328,5.3264,5.3328,11500.0
2013-09-04 12:35:00,8.34,8.35,8.34,8.34,16000.0,5.3264,5.3328,5.3264,5.3264,16000.0
2013-09-04 12:40:00,8.34,8.35,8.33,8.33,167600.0,5.3264,5.3328,5.32,5.32,167600.0
2013-09-04 12:45:00,8.33,8.34,8.33,8.34,32900.0,5.32,5.3264,5.32,5.3264,32900.0
2013-09-04 12:50:00,8.34,8.34,8.33,8.34,3600.0,5.3264,5.3264,5.32,5.3264,3600.0
2013-09-04 12:55:00,8.34,8.34,8.33,8.34,18100.0,5.3264,5.3264,5.32,5.3264,18100.0
2013-09-04 13:00:00,8.34,8.34,8.32,8.34,127300.0,5.3264,5.3264,5.3137,5.3264,127300.0
2013-09-04 13:05:00,8.34,8.34,8.33,8.34,7900.0,5.3264,5.3264,5.32,5.3264,7900.0
2013-09-04 13:10:00,8.34,8.34,8.33,8.33,62800.0,5.3264,5.3264,5.32,5.32,62800.0
2013-09-04 13:15:00,8.33,8.35,8.33,8.33,250300.0,5.32,5.3328,5.32,5.32,250300.0
2013-09-04 13:20:00,8.32,8.34,8.32,8.34,68700.0,5.3137,5.3264,5.3137,5.3264,68700.0
2013-09-04 13:25:00,8.34,8.34,8.33,8.34,62900.0,5.3264,5.3264,5.32,5.3264,62900.0
2013-09-04 13:30:00,8.34,8.35,8.33,8.35,195300.0,5.3264,5.3328,5.32,5.3328,195300.0
2013-09-04 13:35:00,8.35,8.35,8.34,8.34,6300.0,5.3328,5.3328,5.3264,5.3264,6300.0
2013-09-04 13:40:00,8.35,8.35,8.34,8.35,11500.0,5.3328,5.3328,5.3264,5.3328,11500.0
2013-09-04 13:45:00,8.34,8.35,8.33,8.33,106700.0,5.3264,5.3328,5.32,5.32,106700.0
2013-09-04 13:50:00,8.34,8.34,8.32,8.32,89600.0,5.3264,5.3264,5.3137,5.3137,89600.0
2013-09-04 13:55:00,8.32,8.34,8.31,8.32,303600.0,5.3137,5.3264,5.3073,5.3137,303600.0
2013-09-04 14:00:00,8.33,8.34,8.32,8.33,79800.0,5.32,5.3264,5.3137,5.32,79800.0
2013-09-04 14:05:00,8.33,8.34,8.32,8.33,141900.0,5.32,5.3264,5.3137,5.32,141900.0
2013-09-04 14:10:00,8.32,8.33,8.32,8.32,10200.0,5.3137,5.32,5.3137,5.3137,10200.0
2013-09-04 14:15:00,8.33,8.33,8.32,8.32,11200.0,5.32,5.32,5.3137,5.3137,11200.0
2013-09-04 14:20:00,8.33,8.33,8.32,8.33,9300.0,5.32,5.32,5.3137,5.32,9300.0
2013-09-04 14:25:00,8.32,8.33,8.32,8.33,12100.0,5.3137,5.32,5.3137,5.32,12100.0
2013-09-04 14:30:00,8.33,8.33,8.32,8.33,13900.0,5.32,5.32,5.3137,5.32,13900.0
2013-09-04 14:35:00,8.33,8.33,8.32,8.33,6900.0,5.32,5.32,5.3137,5.32,6900.0
2013-09-04 14:40:00,8.33,8.33,8.32,8.33,15300.0,5.32,5.32,5.3137,5.32,15300.0
2013-09-04 14:45:00,8.33,8.33,8.32,8.33,14500.0,5.32,5.32,5.3137,5.32,14500.0
2013-09-04 14:50:00,8.33,8.33,8.32,8.33,9900.0,5.32,5.32,5.3137,5.32,9900.0
2013-09-04 14:55:00,8.33,8.34,8.32,8.34,78600.0,5.32,5.3264,5.3137,5.3264,78600.0
2013-09-04 15:00:00,8.34,8.35,8.33,8.35,233500.0,5.3264,5.3328,5.32,5.3328,233500.0
2013-09-04 15:05:00,8.35,8.35,8.34,8.35,31600.0,5.3328,5.3328,5.3264,5.3328,31600.0
2013-09-04 15:10:00,8.35,8.35,8.34,8.35,24700.0,5.3328,5.3328,5.3264,5.3328,24700.0
2013-09-04 15:15:00,8.35,8.36,8.34,8.36,215200.0,5.3328,5.3392,5.3264,5.3392,215200.0
2013-09-04 15:20:00,8.36,8.36,8.34,8.35,142700.0,5.3392,5.3392,5.3264,5.3328,142700.0
2013-09-04 15:25:00,8.35,8.36,8.34,8.36,144600.0,5.3328,5.3392,5.3264,5.3392,144600.0
2013-09-04 15:30:00,8.36,8.36,8.34,8.35,117800.0,5.3392,5.3392,5.3264,5.3328,117800.0
2013-09-04 15:35:00,8.35,8.35,8.34,8.34,99900.0,5.3328,5.3328,5.3264,5.3264,99900.0
2013-09-04 15:40:00,8.34,8.35,8.34,8.34,53400.0,5.3264,5.3328,5.3264,5.3264,53400.0
2013-09-04 15:45:00,8.34,8.36,8.34,8.36,292100.0,5.3264,5.3392,5.3264,5.3392,292100.0
2013-09-04 15:50:00,8.35,8.36,8.35,8.36,146000.0,5.3328,5.3392,5.3328,5.3392,146000.0
2013-09-04 15:55:00,8.36,8.39,8.35,8.39,1188100.0,5.3392,5.3584,5.3328,5.3584,1188100.0
2013-09-05 09:30:00,8.37,8.39,8.37,8.39,153000.0,5.3456,5.3584,5.3456,5.3584,153000.0
2013-09-05 09:35:00,8.38,8.43,8.38,8.42,119800.0,5.352,5.3839,5.352,5.3775,119800.0
2013-09-05 09:40:00,8.42,8.43,8.4,8.41,354800.0,5.3775,5.3839,5.3648,5.3711,354800.0
2013-09-05 09:45:00,8.41,8.42,8.4,8.41,126700.0,5.3711,5.3775,5.3648,5.3711,126700.0
2013-09-05 09:50:00,8.42,8.42,8.39,8.41,340900.0,5.3775,5.3775,5.3584,5.3711,340900.0
2013-09-05 09:55:00,8.41,8.43,8.41,8.43,67300.0,5.3711,5.3839,5.3711,5.3839,67300.0
2013-09-05 10:00:00,8.43,8.43,8.4,8.41,83200.0,5.3839,5.3839,5.3648,5.3711,83200.0
2013-09-05 10:05:00,8.41,8.43,8.41,8.41,124100.0,5.3711,5.3839,5.3711,5.3711,124100.0
2013-09-05 10:10:00,8.41,8.44,8.41,8.44,166400.0,5.3711,5.3903,5.3711,5.3903,166400.0
2013-09-05 10:15:00,8.44,8.46,8.44,8.45,175700.0,5.3903,5.4031,5.3903,5.3967,175700.0
2013-09-05 10:20:00,8.45,8.45,8.42,8.44,223900.0,5.3967,5.3967,5.3775,5.3903,223900.0
2013-09-05 10:25:00,8.44,8.46,8.44,8.46,108500.0,5.3903,5.4031,5.3903,5.4031,108500.0
2013-09-05 10:30:00,8.45,8.45,8.43,8.44,203600.0,5.3967,5.3967,5.3839,5.3903,203600.0
2013-09-05 10:35:00,8.44,8.44,8.43,8.44,41800.0,5.3903,5.3903,5.3839,5.3903,41800.0
2013-09-05 10:40:00,8.43,8.45,8.43,8.45,123400.0,5.3839,5.3967,5.3839,5.3967,123400.0
2013-09-05 10:45:00,8.45,8.45,8.44,8.45,51000.0,5.3967,5.3967,5.3903,5.3967,51000.0
2013-09-05 10:50:00,8.45,8.46,8.44,8.45,69400.0,5.3967,5.4031,5.3903,5.3967,69400.0
2013-09-05 10:55:00,8.46,8.46,8.43,8.43,108900.0,5.4031,5.4031,5.3839,5.3839,108900.0
2013-09-05 11:00:00,8.43,8.45,8.43,8.45,36800.0,5.3839,5.3967,5.3839,5.3967,36800.0
2013-09-05 11:05:00,8.45,8.46,8.44,8.46,54700.0,5.3967,5.4031,5.3903,5.4031,54700.0
2013-09-05 11:10:00,8.46,8.46,8.45,8.45,31900.0,5.4031,5.4031,5.3967,5.3967,31900.0
2013-09-05 11:15:00,8.46,8.46,8.45,8.45,29600.0,5.4031,5.4031,5.3967,5.3967,29600.0
2013-09-05 11:20:00,8.46,8.46,8.45,8.45,30900.0,5.4031,5.4031,5.3967,5.3967,30900.0
2013-09-05 11:25:00,8.45,8.46,8.45,8.46,53200.0,5.3967,5.4031,5.3967,5.4031,53200.0
2013-09-05 11:30:00,8.45,8.46,8.45,8.46,16200.0,5.3967,5.4031,5.3967,5.4031,16200.0
2013-09-05 11:35:00,8.46,8.46,8.45,8.45,32800.0,5.4031,5.4031,5.3967,5.3967,32800.0
2013-09-05 11:40:00,8.45,8.46,8.45,8.46,7700.0,5.3967,5.4031,5.3967,5.4031,7700.0
2013-09-05 11:45:00,8.45,8.49,8.45,8.46,548500.0,5.3967,5.4222,5.3967,5.4031,548500.0
2013-09-05 11:50:00,8.47,8.47,8.46,8.47,112900.0,5.4095,5.4095,5.4031,5.4095,112900.0
2013-09-05 11:55:00,8.46,8.47,8.46,8.46,14500.0,5.4031,5.4095,5.4031,5.4031,14500.0
2013-09-05 12:00:00,8.47,8.47,8.46,8.46,15900.0,5.4095,5.4095,5.4031,5.4031,15900.0
2013-09-05 12:05:00,8.46,8.47,8.46,8.46,53500.0,5.4031,5.4095,5.4031,5.4031,53500.0
2013-09-05 12:10:00,8.47,8.47,8.46,8.46,35200.0,5.4095,5.4095,5.4031,5.4031,35200.0
2013-09-05 12:15:00,8.46,8.47,8.45,8.46,235900.0,5.4031,5.4095,5.3967,5.4031,235900.0
2013-09-05 12:20:00,8.47,8.47,8.46,8.47,40600.0,5.4095,5.4095,5.4031,5.4095,40600.0
2013-09-05 12:25:00,8.47,8.47,8.46,8.47,13200.0,5.4095,5.4095,5.4031,5.4095,13200.0
2013-09-05 12:30:00,8.47,8.47,8.46,8.47,14500.0,5.4095,5.4095,5.4031,5.4095,14500.0
2013-09-05 12:35:00,8.47,8.47,8.46,8.47,10700.0,5.4095,5.4095,5.4031,5.4095,10700.0
2013-09-05 12:40:00,8.47,8.47,8.46,8.46,4900.0,5.4095,5.4095,5.4031,5.4031,4900.0
2013-09-05 12:45:00,8.47,8.47,8.46,8.46,11400.0,5.4095,5.4095,5.4031,5.4031,11400.0
2013-09-05 12:50:00,8.47,8.48,8.46,8.47,38600.0,5.4095,5.4158,5.4031,5.4095,38600.0
2013-09-05 12:55:00,8.48,8.48,8.47,8.47,24300.0,5.4158,5.4158,5.4095,5.4095,24300.0
2013-09-05 13:00:00,8.47,8.48,8.47,8.47,96200.0,5.4095,5.4158,5.4095,5.4095,96200.0
2013-09-05 13:05:00,8.48,8.48,8.45,8.46,111100.0,5.4158,5.4158,5.3967,5.4031,111100.0
2013-09-05 13:10:00,8.46,8.46,8.45,8.46,29700.0,5.4031,5.4031,5.3967,5.4031,29700.0
2013-09-05 13:15:00,8.46,8.47,8.45,8.46,121200.0,5.4031,5.4095,5.3967,5.4031,121200.0
2013-09-05 13:20:00,8.47,8.48,8.46,8.47,38200.0,5.4095,5.4158,5.4031,5.4095,38200.0
2013-09-05 13:25:00,8.48,8.48,8.46,8.46,51100.0,5.4158,5.4158,5.4031,5.4031,51100.0
2013-09-05 13:30:00,8.47,8.47,8.46,8.47,13800.0,5.4095,5.4095,5.4031,5.4095,13800.0
2013-09-05 13:35:00,8.47,8.47,8.46,8.47,66200.0,5.4095,5.4095,5.4031,5.4095,66200.0
2013-09-05 13:40:00,8.47,8.48,8.46,8.48,27000.0,5.4095,5.4158,5.4031,5.4158,27000.0
2013-09-05 13:45:00,8.48,8.48,8.47,8.47,5200.0,5.4158,5.4158,5.4095,5.4095,5200.0
2013-09-05 13:50:00,8.48,8.48,8.47,8.47,42900.0,5.4158,5.4158,5.4095,5.4095,42900.0
2013-09-05 13:55:00,8.47,8.48,8.46,8.47,217400.0,5.4095,5.4158,5.4031,5.4095,217400.0
2013-09-05 14:00:00,8.47,8.48,8.46,8.47,93900.0,5.4095,5.4158,5.4031,5.4095,93900.0
2013-09-05 14:05:00,8.47,8.48,8.47,8.47,14500.0,5.4095,5.4158,5.4095,5.4095,14500.0
2013-09-05 14:10:00,8.47,8.49,8.46,8.49,436800.0,5.4095,5.4222,5.4031,5.4222,436800.0
2013-09-05 14:15:00,8.49,8.49,8.48,8.49,10200.0,5.4222,5.4222,5.4158,5.4222,10200.0
2013-09-05 14:20:00,8.49,8.49,8.47,8.47,77900.0,5.4222,5.4222,5.4095,5.4095,77900.0
2013-09-05 14:25:00,8.47,8.47,8.46,8.46,28600.0,5.4095,5.4095,5.4031,5.4031,28600.0
2013-09-05 14:30:00,8.47,8.5,8.46,8.49,299000.0,5.4095,5.4286,5.4031,5.4222,299000.0
2013-09-05 14:35:00,8.49,8.5,8.48,8.49,136000.0,5.4222,5.4286,5.4158,5.4222,136000.0
2013-09-05 14:40:00,8.49,8.49,8.47,8.47,106600.0,5.4222,5.4222,5.4095,5.4095,106600.0
2013-09-05 14:45:00,8.47,8.48,8.47,8.47,33800.0,5.4095,5.4158,5.4095,5.4095,33800.0
2013-09-05 14:50:00,8.47,8.49,8.46,8.48,445900.0,5.4095,5.4222,5.4031,5.4158,445900.0
2013-09-05 14:55:00,8.48,8.48,8.47,8.47,9800.0,5.4158,5.4158,5.4095,5.4095,9800.0
2013-09-05 15:00:00,8.48,8.48,8.47,8.47,10800.0,5.4158,5.4158,5.4095,5.4095,10800.0
2013-09-05 15:05:00,8.47,8.48,8.47,8.48,64200.0,5.4095,5.4158,5.4095,5.4158,64200.0
2013-09-05 15:10:00,8.47,8.48,8.45,8.46,192800.0,5.4095,5.4158,5.3967,5.4031,192800.0
2013-09-05 15:15:00,8.46,8.48,8.46,8.47,197500.0,5.4031,5.4158,5.4031,5.4095,197500.0
2013-09-05 15:20:00,8.48,8.48,8.46,8.46,72700.0,5.4158,5.4158,5.4031,5.4031,72700.0
2013-09-05 15:25:00,8.47,8.48,8.46,8.47,55500.0,5.4095,5.4158,5.4031,5.4095,55500.0
2013-09-05 15:30:00,8.47,8.48,8.47,8.47,58900.0,5.4095,5.4158,5.4095,5.4095,58900.0
2013-09-05 15:35:00,8.47,8.49,8.47,8.49,276500.0,5.4095,5.4222,5.4095,5.4222,276500.0
2013-09-05 15:40:00,8.49,8.49,8.48,8.48,167400.0,5.4222,5.4222,5.4158,5.4158,167400.0
2013-09-05 15:45:00,8.48,8.49,8.47,8.49,213000.0,5.4158,5.4222,5.4095,5.4222,213000.0
2013-09-05 15:50:00,8.48,8.49,8.47,8.47,513200.0,5.4158,5.4222,5.4095,5.4095,513200.0
2013-09-05 15:55:00,8.47,8.48,8.46,8.47,946600.0,5.4095,5.4158,5.4031,5.4095,946600.0
2013-09-06 09:30:00,8.54,8.54,8.47,8.48,284200.0,5.4542,5.4542,5.4095,5.4158,284200.0
2013-09-06 09:35:00,8.48,8.49,8.46,8.47,486400.0,5.4158,5.4222,5.4031,5.4095,486400.0
2013-09-06 09:40:00,8.47,8.47,8.41,8.42,566000.0,5.4095,5.4095,5.3711,5.3775,566000.0
2013-09-06 09:45:00,8.42,8.43,8.36,8.4,706500.0,5.3775,5.3839,5.3392,5.3648,706500.0
2013-09-06 09:50:00,8.41,8.42,8.38,8.41,690500.0,5.3711,5.3775,5.352,5.3711,690500.0
2013-09-06 09:55:00,8.42,8.42,8.38,8.38,225100.0,5.3775,5.3775,5.352,5.352,225100.0
2013-09-06 10:00:00,8.38,8.38,8.33,8.34,405400.0,5.352,5.352,5.32,5.3264,405400.0
2013-09-06 10:05:00,8.34,8.39,8.34,8.38,109000.0,5.3264,5.3584,5.3264,5.352,109000.0
2013-09-06 10:10:00,8.38,8.42,8.37,8.4,489700.0,5.352,5.3775,5.3456,5.3648,489700.0
2013-09-06 10:15:00,8.4,8.43,8.4,8.43,349700.0,5.3648,5.3839,5.3648,5.3839,349700.0
2013-09-06 10:20:00,8.43,8.43,8.41,8.43,328000.0,5.3839,5.3839,5.3711,5.3839,328000.0
2013-09-06 10:25:00,8.43,8.45,8.4,8.44,737100.0,5.3839,5.3967,5.3648,5.3903,737100.0
2013-09-06 10:30:00,8.44,8.44,8.41,8.42,79700.0,5.3903,5.3903,5.3711,5.3775,79700.0
2013-09-06 10:35:00,8.42,8.43,8.41,8.42,726800.0,5.3775,5.3839,5.3711,5.3775,726800.0
2013-09-06 10:40:00,8.42,8.42,8.41,8.42,126500.0,5.3775,5.3775,5.3711,5.3775,126500.0
2013-09-06 10:45:00,8.42,8.44,8.41,8.42,737100.0,5.3775,5.3903,5.3711,5.3775,737100.0
2013-09-06 10:50:00,8.42,8.43,8.41,8.43,247400.0,5.3775,5.3839,5.3711,5.3839,247400.0
2013-09-06 10:55:00,8.43,8.46,8.43,8.44,223700.0,5.3839,5.4031,5.3839,5.3903,223700.0
2013-09-06 11:00:00,8.45,8.47,8.45,8.46,89600.0,5.3967,5.4095,5.3967,5.4031,89600.0
2013-09-06 11:05:00,8.47,8.47,8.45,8.45,73000.0,5.4095,5.4095,5.3967,5.3967,73000.0
2013-09-06 11:10:00,8.45,8.46,8.43,8.44,58700.0,5.3967,5.4031,5.3839,5.3903,58700.0
2013-09-06 11:15:00,8.43,8.44,8.41,8.41,64400.0,5.3839,5.3903,5.3711,5.3711,64400.0
2013-09-06 11:20:00,8.42,8.43,8.41,8.42,158100.0,5.3775,5.3839,5.3711,5.3775,158100.0
2013-09-06 11:25:00,8.42,8.45,8.42,8.44,187400.0,5.3775,5.3967,5.3775,5.3903,187400.0
2013-09-06 11:30:00,8.44,8.45,8.42,8.45,227300.0,5.3903,5.3967,5.3775,5.3967,227300.0
2013-09-06 11:35:00,8.45,8.46,8.44,8.44,91100.0,5.3967,5.4031,5.3903,5.3903,91100.0
2013-09-06 11:40:00,8.45,8.45,8.44,8.44,27500.0,5.3967,5.3967,5.3903,5.3903,27500.0
2013-09-06 11:45:00,8.45,8.46,8.44,8.46,58400.0,5.3967,5.4031,5.3903,5.4031,58400.0
2013-09-06 11:50:00,8.46,8.46,8.44,8.45,161800.0,5.4031,5.4031,5.3903,5.3967,161800.0
2013-09-06 11:55:00,8.46,8.47,8.45,8.47,31400.0,5.4031,5.4095,5.3967,5.4095,31400.0
2013-09-06 12:00:00,8.47,8.47,8.45,8.45,57500.0,5.4095,5.4095,5.3967,5.3967,57500.0
2013-09-06 12:05:00,8.45,8.45,8.44,8.45,105100.0,5.3967,5.3967,5.3903,5.3967,105100.0
2013-09-06 12:10:00,8.45,8.46,8.45,8.46,30400.0,5.3967,5.4031,5.3967,5.4031,30400.0
2013-09-06 12:15:00,8.46,8.46,8.45,8.46,10300.0,5.4031,5.4031,5.3967,5.4031,10300.0
2013-09-06 12:20:00,8.46,8.46,8.45,8.45,25000.0,5.4031,5.4031,5.3967,5.3967,25000.0
2013-09-06 12:25:00,8.46,8.46,8.44,8.44,157200.0,5.4031,5.4031,5.3903,5.3903,157200.0
2013-09-06 12:30:00,8.45,8.45,8.44,8.45,15800.0,5.3967,5.3967,5.3903,5.3967,15800.0
2013-09-06 12:35:00,8.45,8.46,8.44,8.46,51100.0,5.3967,5.4031,5.3903,5.4031,51100.0
2013-09-06 12:40:00,8.46,8.47,8.45,8.46,43400.0,5.4031,5.4095,5.3967,5.4031,43400.0
2013-09-06 12:45:00,8.46,8.46,8.45,8.45,38500.0,5.4031,5.4031,5.3967,5.3967,38500.0
2013-09-06 12:50:00,8.46,8.47,8.45,8.47,76000.0,5.4031,5.4095,5.3967,5.4095,76000.0
2013-09-06 12:55:00,8.46,8.49,8.46,8.47,789900.0,5.4031,5.4222,5.4031,5.4095,789900.0
2013-09-06 13:00:00,8.47,8.48,8.47,8.47,39500.0,5.4095,5.4158,5.4095,5.4095,39500.0
2013-09-06 13:05:00,8.47,8.49,8.47,8.48,100200.0,5.4095,5.4222,5.4095,5.4158,100200.0
2013-09-06 13:10:00,8.48,8.49,8.47,8.49,122800.0,5.4158,5.4222,5.4095,5.4222,122800.0
2013-09-06 13:15:00,8.48,8.49,8.47,8.49,155800.0,5.4158,5.4222,5.4095,5.4222,155800.0
2013-09-06 13:20:00,8.49,8.49,8.48,8.48,46700.0,5.4222,5.4222,5.4158,5.4158,46700.0
2013-09-06 13:25:00,8.48,8.49,8.48,8.49,35800.0,5.4158,5.4222,5.4158,5.4222,35800.0
2013-09-06 13:30:00,8.48,8.5,8.47,8.49,234400.0,5.4158,5.4286,5.4095,5.4222,234400.0
2013-09-06 13:35:00,8.48,8.49,8.48,8.49,320900.0,5.4158,5.4222,5.4158,5.4222,320900.0
2013-09-06 13:40:00,8.49,8.49,8.48,8.49,155200.0,5.4222,5.4222,5.4158,5.4222,155200.0
2013-09-06 13:45:00,8.49,8.51,8.48,8.51,133700.0,5.4222,5.435,5.4158,5.435,133700.0
2013-09-06 13:50:00,8.51,8.51,8.5,8.51,10500.0,5.435,5.435,5.4286,5.435,10500.0
2013-09-06 13:55:00,8.51,8.51,8.5,8.5,6700.0,5.435,5.435,5.4286,5.4286,6700.0
2013-09-06 14:00:00,8.51,8.52,8.5,8.52,247100.0,5.435,5.4414,5.4286,5.4414,247100.0
2013-09-06 14:05:00,8.52,8.53,8.51,8.52,97700.0,5.4414,5.4478,5.435,5.4414,97700.0
2013-09-06 14:10:00,8.53,8.53,8.52,8.53,50900.0,5.4478,5.4478,5.4414,5.4478,50900.0
2013-09-06 14:15:00,8.53,8.53,8.52,8.53,76200.0,5.4478,5.4478,5.4414,5.4478,76200.0
2013-09-06 14:20:00,8.53,8.54,8.52,8.53,79200.0,5.4478,5.4542,5.4414,5.4478,79200.0
2013-09-06 14:25:00,8.54,8.54,8.53,8.54,35100.0,5.4542,5.4542,5.4478,5.4542,35100.0
2013-09-06 14:30:00,8.54,8.54,8.51,8.52,51600.0,5.4542,5.4542,5.435,5.4414,51600.0
2013-09-06 14:35:00,8.52,8.52,8.51,8.51,14700.0,5.4414,5.4414,5.435,5.435,14700.0
2013-09-06 14:40:00,8.52,8.52,8.51,8.52,20900.0,5.4414,5.4414,5.435,5.4414,20900.0
2013-09-06 14:45:00,8.52,8.54,8.51,8.53,326500.0,5.4414,5.4542,5.435,5.4478,326500.0
2013-09-06 14:50:00,8.53,8.53,8.52,8.53,13300.0,5.4478,5.4478,5.4414,5.4478,13300.0
2013-09-06 14:55:00,8.53,8.53,8.51,8.51,63800.0,5.4478,5.4478,5.435,5.435,63800.0
2013-09-06 15:00:00,8.52,8.52,8.51,8.51,38000.0,5.4414,5.4414,5.435,5.435,38000.0
2013-09-06 15:05:00,8.51,8.53,8.5,8.5,363400.0,5.435,5.4478,5.4286,5.4286,363400.0
2013-09-06 15:10:00,8.51,8.51,8.49,8.51,246200.0,5.435,5.435,5.4222,5.435,246200.0
2013-09-06 15:15:00,8.51,8.52,8.5,8.52,67400.0,5.435,5.4414,5.4286,5.4414,67400.0
2013-09-06 15:20:00,8.51,8.53,8.51,8.53,106000.0,5.435,5.4478,5.435,5.4478,106000.0
2013-09-06 15:25:00,8.53,8.53,8.51,8.51,67600.0,5.4478,5.4478,5.435,5.435,67600.0
2013-09-06 15:30:00,8.51,8.53,8.51,8.51,267600.0,5.435,5.4478,5.435,5.435,267600.0
2013-09-06 15:35:00,8.51,8.52,8.5,8.51,326300.0,5.435,5.4414,5.4286,5.435,326300.0
2013-09-06 15:40:00,8.51,8.51,8.5,8.51,130800.0,5.435,5.435,5.4286,5.435,130800.0
2013-09-06 15:45:00,8.5,8.52,8.5,8.51,589500.0,5.4286,5.4414,5.4286,5.435,589500.0
2013-09-06 15:50:00,8.52,8.53,8.48,8.53,4153600.0,5.4414,5.4478,5.4158,5.4478,4153600.0
2013-09-06 15:55:00,8.53,8.53,8.5,8.52,1866600.0,5.4478,5.4478,5.4286,5.4414,1866600.0
2013-09-09 09:30:00,8.5,8.54,8.46,8.46,203700.0,5.4286,5.4542,5.4031,5.4031,203700.0
2013-09-09 09:35:00,8.47,8.49,8.46,8.46,441600.0,5.4095,5.4222,5.4031,5.4031,441600.0
2013-09-09 09:40:00,8.46,8.52,8.46,8.5,694800.0,5.4031,5.4414,5.4031,5.4286,694800.0
2013-09-09 09:45:00,8.5,8.53,8.49,8.53,367800.0,5.4286,5.4478,5.4222,5.4478,367800.0
2013-09-09 09:50:00,8.53,8.53,8.52,8.52,243000.0,5.4478,5.4478,5.4414,5.4414,243000.0
2013-09-09 09:55:00,8.52,8.53,8.5,8.5,83600.0,5.4414,5.4478,5.4286,5.4286,83600.0
2013-09-09 10:00:00,8.5,8.51,8.45,8.45,346300.0,5.4286,5.435,5.3967,5.3967,346300.0
2013-09-09 10:05:00,8.46,8.46,8.43,8.44,407500.0,5.4031,5.4031,5.3839,5.3903,407500.0
2013-09-09 10:10:00,8.43,8.44,8.43,8.44,549500.0,5.3839,5.3903,5.3839,5.3903,549500.0
2013-09-09 10:15:00,8.44,8.44,8.43,8.44,50400.0,5.3903,5.3903,5.3839,5.3903,50400.0
2013-09-09 10:20:00,8.44,8.46,8.43,8.43,398100.0,5.3903,5.4031,5.3839,5.3839,398100.0
2013-09-09 10:25:00,8.43,8.45,8.41,8.42,470000.0,5.3839,5.3967,5.3711,5.3775,470000.0
2013-09-09 10:30:00,8.42,8.44,8.42,8.44,222500.0,5.3775,5.3903,5.3775,5.3903,222500.0
2013-09-09 10:35:00,8.44,8.45,8.43,8.43,93000.0,5.3903,5.3967,5.3839,5.3839,93000.0
2013-09-09 10:40:00,8.43,8.46,8.43,8.45,101900.0,5.3839,5.4031,5.3839,5.3967,101900.0
2013-09-09 10:45:00,8.45,8.46,8.44,8.44,167400.0,5.3967,5.4031,5.3903,5.3903,167400.0
2013-09-09 10:50:00,8.44,8.45,8.44,8.44,77300.0,5.3903,5.3967,5.3903,5.3903,77300.0
2013-09-09 10:55:00,8.44,8.46,8.43,8.45,286200.0,5.3903,5.4031,5.3839,5.3967,286200.0
2013-09-09 11:00:00,8.45,8.46,8.44,8.46,203600.0,5.3967,5.4031,5.3903,5.4031,203600.0
2013-09-09 11:05:00,8.46,8.47,8.45,8.47,61200.0,5.4031,5.4095,5.3967,5.4095,61200.0
2013-09-09 11:10:00,8.46,8.5,8.46,8.5,213900.0,5.4031,5.4286,5.4031,5.4286,213900.0
2013-09-09 11:15:00,8.5,8.5,8.45,8.45,200500.0,5.4286,5.4286,5.3967,5.3967,200500.0
2013-09-09 11:20:00,8.45,8.46,8.45,8.45,40700.0,5.3967,5.4031,5.3967,5.3967,40700.0
2013-09-09 11:25:00,8.46,8.46,8.45,8.46,100600.0,5.4031,5.4031,5.3967,5.4031,100600.0
2013-09-09 11:30:00,8.46,8.47,8.45,8.47,85000.0,5.4031,5.4095,5.3967,5.4095,85000.0
2013-09-09 11:35:00,8.46,8.48,8.46,8.47,183000.0,5.4031,5.4158,5.4031,5.4095,183000.0
2013-09-09 11:40:00,8.46,8.47,8.46,8.46,37000.0,5.4031,5.4095,5.4031,5.4031,37000.0
2013-09-09 11:45:00,8.47,8.47,8.46,8.47,28200.0,5.4095,5.4095,5.4031,5.4095,28200.0
2013-09-09 11:50:00,8.47,8.47,8.46,8.46,88300.0,5.4095,5.4095,5.4031,5.4031,88300.0
2013-09-09 11:55:00,8.46,8.47,8.46,8.47,146700.0,5.4031,5.4095,5.4031,5.4095,146700.0
2013-09-09 12:00:00,8.47,8.49,8.46,8.47,122100.0,5.4095,5.4222,5.4031,5.4095,122100.0
2013-09-09 12:05:00,8.47,8.48,8.47,8.47,15800.0,5.4095,5.4158,5.4095,5.4095,15800.0
2013-09-09 12:10:00,8.47,8.52,8.47,8.5,343500.0,5.4095,5.4414,5.4095,5.4286,343500.0
2013-09-09 12:15:00,8.51,8.51,8.49,8.5,181200.0,5.435,5.435,5.4222,5.4286,181200.0
2013-09-09 12:20:00,8.49,8.5,8.49,8.49,20500.0,5.4222,5.4286,5.4222,5.4222,20500.0
2013-09-09 12:25:00,8.49,8.5,8.48,8.49,168100.0,5.4222,5.4286,5.4158,5.4222,168100.0
2013-09-09 12:30:00,8.5,8.5,8.49,8.49,140400.0,5.4286,5.4286,5.4222,5.4222,140400.0
2013-09-09 12:35:00,8.49,8.5,8.49,8.49,71900.0,5.4222,5.4286,5.4222,5.4222,71900.0
2013-09-09 12:40:00,8.5,8.5,8.49,8.49,73900.0,5.4286,5.4286,5.4222,5.4222,73900.0
2013-09-09 12:45:00,8.5,8.5,8.49,8.5,13600.0,5.4286,5.4286,5.4222,5.4286,13600.0
2013-09-09 12:50:00,8.49,8.51,8.49,8.51,522300.0,5.4222,5.435,5.4222,5.435,522300.0
2013-09-09 12:55:00,8.5,8.52,8.5,8.52,73000.0,5.4286,5.4414,5.4286,5.4414,73000.0
2013-09-09 13:00:00,8.52,8.52,8.5,8.5,68100.0,5.4414,5.4414,5.4286,5.4286,68100.0
2013-09-09 13:05:00,8.51,8.51,8.5,8.5,36500.0,5.435,5.435,5.4286,5.4286,36500.0
2013-09-09 13:10:00,8.5,8.51,8.5,8.5,11300.0,5.4286,5.435,5.4286,5.4286,11300.0
2013-09-09 13:15:00,8.5,8.51,8.49,8.49,44000.0,5.4286,5.435,5.4222,5.4222,44000.0
2013-09-09 13:20:00,8.49,8.5,8.49,8.5,83600.0,5.4222,5.4286,5.4222,5.4286,83600.0
2013-09-09 13:25:00,8.5,8.5,8.49,8.5,131800.0,5.4286,5.4286,5.4222,5.4286,131800.0
2013-09-09 13:30:00,8.5,8.52,8.5,8.51,72600.0,5.4286,5.4414,5.4286,5.435,72600.0
2013-09-09 13:35:00,8.51,8.51,8.5,8.5,33800.0,5.435,5.435,5.4286,5.4286,33800.0
2013-09-09 13:40:00,8.51,8.51,8.5,8.5,91300.0,5.435,5.435,5.4286,5.4286,91300.0
2013-09-09 13:45:00,8.51,8.51,8.5,8.5,17000.0,5.435,5.435,5.4286,5.4286,17000.0
2013-09-09 13:50:00,8.5,8.51,8.5,8.5,99400.0,5.4286,5.435,5.4286,5.4286,99400.0
2013-09-09 13:55:00,8.51,8.54,8.5,8.53,314200.0,5.435,5.4542,5.4286,5.4478,314200.0
2013-09-09 14:00:00,8.52,8.53,8.52,8.52,39500.0,5.4414,5.4478,5.4414,5.4414,39500.0
2013-09-09 14:05:00,8.52,8.53,8.52,8.53,10700.0,5.4414,5.4478,5.4414,5.4478,10700.0
2013-09-09 14:10:00,8.53,8.53,8.52,8.53,15100.0,5.4478,5.4478,5.4414,5.4478,15100.0
2013-09-09 14:15:00,8.53,8.54,8.52,8.53,56200.0,5.4478,5.4542,5.4414,5.4478,56200.0
2013-09-09 14:20:00,8.54,8.56,8.53,8.54,480900.0,5.4542,5.4669,5.4478,5.4542,480900.0
2013-09-09 14:25:00,8.54,8.55,8.54,8.54,14600.0,5.4542,5.4606,5.4542,5.4542,14600.0
2013-09-09 14:30:00,8.54,8.55,8.54,8.55,161800.0,5.4542,5.4606,5.4542,5.4606,161800.0
2013-09-09 14:35:00,8.54,8.55,8.54,8.54,15500.0,5.4542,5.4606,5.4542,5.4542,15500.0
2013-09-09 14:40:00,8.54,8.55,8.54,8.54,191300.0,5.4542,5.4606,5.4542,5.4542,191300.0
2013-09-09 14:45:00,8.54,8.56,8.54,8.55,289700.0,5.4542,5.4669,5.4542,5.4606,289700.0
2013-09-09 14:50:00,8.55,8.56,8.54,8.54,63900.0,5.4606,5.4669,5.4542,5.4542,63900.0
2013-09-09 14:55:00,8.54,8.55,8.54,8.54,156300.0,5.4542,5.4606,5.4542,5.4542,156300.0
2013-09-09 15:00:00,8.54,8.55,8.54,8.54,62000.0,5.4542,5.4606,5.4542,5.4542,62000.0
2013-09-09 15:05:00,8.54,8.56,8.54,8.54,330900.0,5.4542,5.4669,5.4542,5.4542,330900.0
2013-09-09 15:10:00,8.54,8.55,8.54,8.55,68700.0,5.4542,5.4606,5.4542,5.4606,68700.0
2013-09-09 15:15:00,8.54,8.55,8.54,8.54,20000.0,5.4542,5.4606,5.4542,5.4542,20000.0
2013-09-09 15:20:00,8.54,8.56,8.54,8.56,91700.0,5.4542,5.4669,5.4542,5.4669,91700.0
2013-09-09 15:25:00,8.55,8.55,8.54,8.54,48400.0,5.4606,5.4606,5.4542,5.4542,48400.0
2013-09-09 15:30:00,8.55,8.56,8.54,8.55,97500.0,5.4606,5.4669,5.4542,5.4606,97500.0
2013-09-09 15:35:00,8.55,8.56,8.55,8.56,216600.0,5.4606,5.4669,5.4606,5.4669,216600.0
2013-09-09 15:40:00,8.56,8.57,8.55,8.55,151100.0,5.4669,5.4733,5.4606,5.4606,151100.0
2013-09-09 15:45:00,8.55,8.56,8.54,8.55,242900.0,5.4606,5.4669,5.4542,5.4606,242900.0
2013-09-09 15:50:00,8.55,8.57,8.55,8.57,303900.0,5.4606,5.4733,5.4606,5.4733,303900.0
2013-09-09 15:55:00,8.57,8.58,8.56,8.57,440300.0,5.4733,5.4797,5.4669,5.4733,440300.0
2013-09-10 09:30:00,8.65,8.67,8.62,8.64,254200.0,5.5244,5.5372,5.5053,5.518,254200.0
2013-09-10 09:35:00,8.64,8.64,8.63,8.63,46900.0,5.518,5.518,5.5116,5.5116,46900.0
2013-09-10 09:40:00,8.63,8.66,8.62,8.63,469700.0,5.5116,5.5308,5.5053,5.5116,469700.0
2013-09-10 09:45:00,8.63,8.65,8.63,8.65,169900.0,5.5116,5.5244,5.5116,5.5244,169900.0
2013-09-10 09:50:00,8.65,8.65,8.64,8.65,48900.0,5.5244,5.5244,5.518,5.5244,48900.0
2013-09-10 09:55:00,8.65,8.67,8.61,8.62,389700.0,5.5244,5.5372,5.4989,5.5053,389700.0
2013-09-10 10:00:00,8.62,8.62,8.59,8.61,195800.0,5.5053,5.5053,5.4861,5.4989,195800.0
2013-09-10 10:05:00,8.6,8.62,8.59,8.61,99200.0,5.4925,5.5053,5.4861,5.4989,99200.0
2013-09-10 10:10:00,8.61,8.62,8.6,8.62,65400.0,5.4989,5.5053,5.4925,5.5053,65400.0
2013-09-10 10:15:00,8.62,8.62,8.59,8.6,92300.0,5.5053,5.5053,5.4861,5.4925,92300.0
2013-09-10 10:20:00,8.6,8.62,8.59,8.62,594800.0,5.4925,5.5053,5.4861,5.5053,594800.0
2013-09-10 10:25:00,8.62,8.62,8.61,8.62,30300.0,5.5053,5.5053,5.4989,5.5053,30300.0
2013-09-10 10:30:00,8.62,8.62,8.61,8.61,13000.0,5.5053,5.5053,5.4989,5.4989,13000.0
2013-09-10 10:35:00,8.61,8.62,8.61,8.62,24700.0,5.4989,5.5053,5.4989,5.5053,24700.0
2013-09-10 10:40:00,8.62,8.63,8.62,8.63,42600.0,5.5053,5.5116,5.5053,5.5116,42600.0
2013-09-10 10:45:00,8.62,8.65,8.62,8.62,459500.0,5.5053,5.5244,5.5053,5.5053,459500.0
2013-09-10 10:50:00,8.62,8.63,8.62,8.63,30800.0,5.5053,5.5116,5.5053,5.5116,30800.0
2013-09-10 10:55:00,8.63,8.63,8.61,8.62,61700.0,5.5116,5.5116,5.4989,5.5053,61700.0
2013-09-10 11:00:00,8.62,8.63,8.61,8.61,163500.0,5.5053,5.5116,5.4989,5.4989,163500.0
2013-09-10 11:05:00,8.61,8.62,8.6,8.61,157900.0,5.4989,5.5053,5.4925,5.4989,157900.0
2013-09-10 11:10:00,8.61,8.63,8.61,8.63,598700.0,5.4989,5.5116,5.4989,5.5116,598700.0
2013-09-10 11:15:00,8.63,8.64,8.62,8.64,215400.0,5.5116,5.518,5.5053,5.518,215400.0
2013-09-10 11:20:00,8.63,8.67,8.63,8.67,193300.0,5.5116,5.5372,5.5116,5.5372,193300.0
2013-09-10 11:25:00,8.66,8.67,8.62,8.62,725700.0,5.5308,5.5372,5.5053,5.5053,725700.0
2013-09-10 11:30:00,8.62,8.63,8.6,8.61,62200.0,5.5053,5.5116,5.4925,5.4989,62200.0
2013-09-10 11:35:00,8.61,8.62,8.6,8.6,59300.0,5.4989,5.5053,5.4925,5.4925,59300.0
2013-09-10 11:40:00,8.6,8.6,8.57,8.57,216500.0,5.4925,5.4925,5.4733,5.4733,216500.0
2013-09-10 11:45:00,8.58,8.6,8.57,8.6,544500.0,5.4797,5.4925,5.4733,5.4925,544500.0
2013-09-10 11:50:00,8.6,8.61,8.59,8.61,84000.0,5.4925,5.4989,5.4861,5.4989,84000.0
2013-09-10 11:55:00,8.61,8.61,8.6,8.61,8400.0,5.4989,5.4989,5.4925,5.4989,8400.0
2013-09-10 12:00:00,8.61,8.61,8.6,8.61,17000.0,5.4989,5.4989,5.4925,5.4989,17000.0
2013-09-10 12:05:00,8.61,8.61,8.6,8.61,4400.0,5.4989,5.4989,5.4925,5.4989,4400.0
2013-09-10 12:10:00,8.61,8.62,8.6,8.6,444700.0,5.4989,5.5053,5.4925,5.4925,444700.0
2013-09-10 12:15:00,8.6,8.61,8.6,8.6,116900.0,5.4925,5.4989,5.4925,5.4925,116900.0
2013-09-10 12:20:00,8.6,8.61,8.6,8.6,8600.0,5.4925,5.4989,5.4925,5.4925,8600.0
2013-09-10 12:25:00,8.6,8.61,8.59,8.6,74200.0,5.4925,5.4989,5.4861,5.4925,74200.0
2013-09-10 12:30:00,8.59,8.62,8.59,8.61,413300.0,5.4861,5.5053,5.4861,5.4989,413300.0
2013-09-10 12:35:00,8.62,8.62,8.61,8.61,9300.0,5.5053,5.5053,5.4989,5.4989,9300.0
2013-09-10 12:40:00,8.62,8.63,8.61,8.62,445300.0,5.5053,5.5116,5.4989,5.5053,445300.0
2013-09-10 12:45:00,8.62,8.63,8.62,8.63,192600.0,5.5053,5.5116,5.5053,5.5116,192600.0
2013-09-10 12:50:00,8.63,8.63,8.62,8.62,30900.0,5.5116,5.5116,5.5053,5.5053,30900.0
2013-09-10 12:55:00,8.62,8.63,8.62,8.63,37700.0,5.5053,5.5116,5.5053,5.5116,37700.0
2013-09-10 13:00:00,8.64,8.64,8.63,8.63,45100.0,5.518,5.518,5.5116,5.5116,45100.0
2013-09-10 13:05:00,8.64,8.64,8.62,8.62,28200.0,5.518,5.518,5.5053,5.5053,28200.0
2013-09-10 13:10:00,8.63,8.63,8.61,8.62,37300.0,5.5116,5.5116,5.4989,5.5053,37300.0
2013-09-10 13:15:00,8.62,8.63,8.61,8.63,60100.0,5.5053,5.5116,5.4989,5.5116,60100.0
2013-09-10 13:20:00,8.63,8.63,8.62,8.63,31900.0,5.5116,5.5116,5.5053,5.5116,31900.0
2013-09-10 13:25:00,8.63,8.63,8.62,8.63,7900.0,5.5116,5.5116,5.5053,5.5116,7900.0
2013-09-10 13:30:00,8.63,8.64,8.62,8.63,66100.0,5.5116,5.518,5.5053,5.5116,66100.0
2013-09-10 13:35:00,8.62,8.63,8.62,8.62,5200.0,5.5053,5.5116,5.5053,5.5053,5200.0
2013-09-10 13:40:00,8.63,8.63,8.62,8.63,8500.0,5.5116,5.5116,5.5053,5.5116,8500.0
2013-09-10 13:45:00,8.62,8.63,8.62,8.62,7500.0,5.5053,5.5116,5.5053,5.5053,7500.0
2013-09-10 13:50:00,8.63,8.63,8.62,8.63,3700.0,5.5116,5.5116,5.5053,5.5116,3700.0
2013-09-10 13:55:00,8.62,8.65,8.62,8.64,151500.0,5.5053,5.5244,5.5053,5.518,151500.0
2013-09-10 14:00:00,8.63,8.64,8.63,8.64,21100.0,5.5116,5.518,5.5116,5.518,21100.0
2013-09-10 14:05:00,8.64,8.64,8.62,8.62,487000.0,5.518,5.518,5.5053,5.5053,487000.0
2013-09-10 14:10:00,8.62,8.63,8.62,8.63,20800.0,5.5053,5.5116,5.5053,5.5116,20800.0
2013-09-10 14:15:00,8.63,8.63,8.62,8.62,17100.0,5.5116,5.5116,5.5053,5.5053,17100.0
2013-09-10 14:20:00,8.63,8.63,8.62,8.63,17200.0,5.5116,5.5116,5.5053,5.5116,17200.0
2013-09-10 14:25:00,8.62,8.63,8.62,8.63,15900.0,5.5053,5.5116,5.5053,5.5116,15900.0
2013-09-10 14:30:00,8.62,8.63,8.61,8.61,59200.0,5.5053,5.5116,5.4989,5.4989,59200.0
2013-09-10 14:35:00,8.61,8.62,8.6,8.61,593800.0,5.4989,5.5053,5.4925,5.4989,593800.0
2013-09-10 14:40:00,8.61,8.63,8.61,8.63,337300.0,5.4989,5.5116,5.4989,5.5116,337300.0
2013-09-10 14:45:00,8.63,8.63,8.62,8.63,31600.0,5.5116,5.5116,5.5053,5.5116,31600.0
2013-09-10 14:50:00,8.63,8.63,8.62,8.63,29300.0,5.5116,5.5116,5.5053,5.5116,29300.0
2013-09-10 14:55:00,8.63,8.65,8.63,8.65,173000.0,5.5116,5.5244,5.5116,5.5244,173000.0
2013-09-10 15:00:00,8.65,8.65,8.64,8.65,59700.0,5.5244,5.5244,5.518,5.5244,59700.0
2013-09-10 15:05:00,8.64,8.65,8.64,8.65,56000.0,5.518,5.5244,5.518,5.5244,56000.0
2013-09-10 15:10:00,8.65,8.65,8.64,8.65,67600.0,5.5244,5.5244,5.518,5.5244,67600.0
2013-09-10 15:15:00,8.65,8.66,8.64,8.66,110000.0,5.5244,5.5308,5.518,5.5308,110000.0
2013-09-10 15:20:00,8.66,8.66,8.65,8.66,75800.0,5.5308,5.5308,5.5244,5.5308,75800.0
2013-09-10 15:25:00,8.66,8.66,8.65,8.66,77800.0,5.5308,5.5308,5.5244,5.5308,77800.0
2013-09-10 15:30:00,8.66,8.67,8.65,8.67,257600.0,5.5308,5.5372,5.5244,5.5372,257600.0
2013-09-10 15:35:00,8.67,8.68,8.66,8.68,553800.0,5.5372,5.5436,5.5308,5.5436,553800.0
2013-09-10 15:40:00,8.68,8.69,8.67,8.69,499000.0,5.5436,5.55,5.5372,5.55,499000.0
2013-09-10 15:45:00,8.69,8.7,8.68,8.69,480400.0,5.55,5.5564,5.5436,5.55,480400.0
2013-09-10 15:50:00,8.69,8.71,8.68,8.7,689600.0,5.55,5.5627,5.5436,5.5564,689600.0
2013-09-10 15:55:00,8.71,8.72,8.69,8.72,1898500.0,5.5627,5.5691,5.55,5.5691,1898500.0
2013-09-11 09:30:00,8.69,8.74,8.65,8.67,300800.0,5.55,5.5819,5.5244,5.5372,300800.0
2013-09-11 09:35:00,8.67,8.7,8.66,8.7,244800.0,5.5372,5.5564,5.5308,5.5564,244800.0
2013-09-11 09:40:00,8.7,8.73,8.68,8.69,278900.0,5.5564,5.5755,5.5436,5.55,278900.0
2013-09-11 09:45:00,8.69,8.7,8.65,8.65,219400.0,5.55,5.5564,5.5244,5.5244,219400.0
2013-09-11 09:50:00,8.66,8.66,8.63,8.64,161900.0,5.5308,5.5308,5.5116,5.518,161900.0
2013-09-11 09:55:00,8.63,8.64,8.62,8.62,187000.0,5.5116,5.518,5.5053,5.5053,187000.0
2013-09-11 10:00:00,8.63,8.63,8.6,8.61,450200.0,5.5116,5.5116,5.4925,5.4989,450200.0
2013-09-11 10:05:00,8.62,8.63,8.6,8.61,506300.0,5.5053,5.5116,5.4925,5.4989,506300.0
2013-09-11 10:10:00,8.62,8.62,8.59,8.59,290500.0,5.5053,5.5053,5.4861,5.4861,290500.0
2013-09-11 10:15:00,8.6,8.61,8.59,8.6,284600.0,5.4925,5.4989,5.4861,5.4925,284600.0
2013-09-11 10:20:00,8.59,8.59,8.55,8.57,426800.0,5.4861,5.4861,5.4606,5.4733,426800.0
2013-09-11 10:25:00,8.56,8.58,8.56,8.58,208100.0,5.4669,5.4797,5.4669,5.4797,208100.0
2013-09-11 10:30:00,8.57,8.59,8.57,8.59,94700.0,5.4733,5.4861,5.4733,5.4861,94700.0
2013-09-11 10:35:00,8.59,8.59,8.57,8.59,382900.0,5.4861,5.4861,5.4733,5.4861,382900.0
2013-09-11 10:40:00,8.59,8.59,8.56,8.58,212800.0,5.4861,5.4861,5.4669,5.4797,212800.0
2013-09-11 10:45:00,8.57,8.58,8.56,8.56,35200.0,5.4733,5.4797,5.4669,5.4669,35200.0
2013-09-11 10:50:00,8.57,8.57,8.56,8.56,85900.0,5.4733,5.4733,5.4669,5.4669,85900.0
2013-09-11 10:55:00,8.57,8.57,8.56,8.57,54200.0,5.4733,5.4733,5.4669,5.4733,54200.0
2013-09-11 11:00:00,8.57,8.57,8.54,8.55,515500.0,5.4733,5.4733,5.4542,5.4606,515500.0
2013-09-11 11:05:00,8.55,8.57,8.55,8.55,196400.0,5.4606,5.4733,5.4606,5.4606,196400.0
2013-09-11 11:10:00,8.55,8.56,8.54,8.54,148800.0,5.4606,5.4669,5.4542,5.4542,148800.0
2013-09-11 11:15:00,8.54,8.55,8.54,8.54,103800.0,5.4542,5.4606,5.4542,5.4542,103800.0
2013-09-11 11:20:00,8.54,8.56,8.54,8.55,112600.0,5.4542,5.4669,5.4542,5.4606,112600.0
2013-09-11 11:25:00,8.55,8.56,8.55,8.56,32600.0,5.4606,5.4669,5.4606,5.4669,32600.0
2013-09-11 11:30:00,8.56,8.58,8.55,8.58,83100.0,5.4669,5.4797,5.4606,5.4797,83100.0
2013-09-11 11:35:00,8.58,8.58,8.57,8.57,66900.0,5.4797,5.4797,5.4733,5.4733,66900.0
2013-09-11 11:40:00,8.57,8.59,8.57,8.58,372700.0,5.4733,5.4861,5.4733,5.4797,372700.0
2013-09-11 11:45:00,8.58,8.59,8.57,8.59,96400.0,5.4797,5.4861,5.4733,5.4861,96400.0
2013-09-11 11:50:00,8.59,8.61,8.59,8.61,326600.0,5.4861,5.4989,5.4861,5.4989,326600.0
2013-09-11 11:55:00,8.61,8.61,8.6,8.61,27700.0,5.4989,5.4989,5.4925,5.4989,27700.0
2013-09-11 12:00:00,8.61,8.61,8.59,8.6,140200.0,5.4989,5.4989,5.4861,5.4925,140200.0
2013-09-11 12:05:00,8.6,8.6,8.59,8.6,17800.0,5.4925,5.4925,5.4861,5.4925,17800.0
2013-09-11 12:10:00,8.6,8.61,8.59,8.6,151200.0,5.4925,5.4989,5.4861,5.4925,151200.0
2013-09-11 12:15:00,8.6,8.6,8.59,8.59,29700.0,5.4925,5.4925,5.4861,5.4861,29700.0
2013-09-11 12:20:00,8.6,8.6,8.59,8.6,23400.0,5.4925,5.4925,5.4861,5.4925,23400.0
2013-09-11 12:25:00,8.6,8.6,8.59,8.6,22000.0,5.4925,5.4925,5.4861,5.4925,22000.0
2013-09-11 12:30:00,8.6,8.6,8.59,8.6,36900.0,5.4925,5.4925,5.4861,5.4925,36900.0
2013-09-11 12:35:00,8.6,8.6,8.59,8.6,27900.0,5.4925,5.4925,5.4861,5.4925,27900.0
2013-09-11 12:40:00,8.6,8.6,8.58,8.58,90900.0,5.4925,5.4925,5.4797,5.4797,90900.0
2013-09-11 12:45:00,8.59,8.6,8.58,8.6,277600.0,5.4861,5.4925,5.4797,5.4925,277600.0
2013-09-11 12:50:00,8.6,8.6,8.6,8.6,13200.0,5.4925,5.4925,5.4925,5.4925,13200.0
2013-09-11 12:55:00,8.6,8.6,8.59,8.6,32200.0,5.4925,5.4925,5.4861,5.4925,32200.0
2013-09-11 13:00:00,8.6,8.6,8.59,8.6,22700.0,5.4925,5.4925,5.4861,5.4925,22700.0
2013-09-11 13:05:00,8.6,8.6,8.59,8.6,59300.0,5.4925,5.4925,5.4861,5.4925,59300.0
2013-09-11 13:10:00,8.6,8.6,8.59,8.6,28700.0,5.4925,5.4925,5.4861,5.4925,28700.0
2013-09-11 13:15:00,8.6,8.6,8.59,8.6,18400.0,5.4925,5.4925,5.4861,5.4925,18400.0
2013-09-11 13:20:00,8.6,8.6,8.59,8.6,21200.0,5.4925,5.4925,5.4861,5.4925,21200.0
2013-09-11 13:25:00,8.6,8.6,8.59,8.59,36300.0,5.4925,5.4925,5.4861,5.4861,36300.0
2013-09-11 13:30:00,8.6,8.62,8.59,8.62,76900.0,5.4925,5.5053,5.4861,5.5053,76900.0
2013-09-11 13:35:00,8.62,8.63,8.62,8.62,96400.0,5.5053,5.5116,5.5053,5.5053,96400.0
2013-09-11 13:40:00,8.63,8.63,8.62,8.63,48200.0,5.5116,5.5116,5.5053,5.5116,48200.0
2013-09-11 13:45:00,8.63,8.63,8.6,8.62,468100.0,5.5116,5.5116,5.4925,5.5053,468100.0
2013-09-11 13:50:00,8.62,8.62,8.61,8.62,59500.0,5.5053,5.5053,5.4989,5.5053,59500.0
2013-09-11 13:55:00,8.62,8.62,8.61,8.61,19300.0,5.5053,5.5053,5.4989,5.4989,19300.0
2013-09-11 14:00:00,8.62,8.62,8.6,8.61,68900.0,5.5053,5.5053,5.4925,5.4989,68900.0
2013-09-11 14:05:00,8.61,8.62,8.6,8.61,142600.0,5.4989,5.5053,5.4925,5.4989,142600.0
2013-09-11 14:10:00,8.61,8.61,8.59,8.6,85100.0,5.4989,5.4989,5.4861,5.4925,85100.0
2013-09-11 14:15:00,8.6,8.6,8.59,8.6,19300.0,5.4925,5.4925,5.4861,5.4925,19300.0
2013-09-11 14:20:00,8.6,8.6,8.59,8.6,36400.0,5.4925,5.4925,5.4861,5.4925,36400.0
2013-09-11 14:25:00,8.6,8.61,8.59,8.6,323800.0,5.4925,5.4989,5.4861,5.4925,323800.0
2013-09-11 14:30:00,8.6,8.61,8.6,8.61,12500.0,5.4925,5.4989,5.4925,5.4989,12500.0
2013-09-11 14:35:00,8.61,8.61,8.6,8.61,24100.0,5.4989,5.4989,5.4925,5.4989,24100.0
2013-09-11 14:40:00,8.61,8.61,8.6,8.61,16000.0,5.4989,5.4989,5.4925,5.4989,16000.0
2013-09-11 14:45:00,8.61,8.61,8.6,8.61,17800.0,5.4989,5.4989,5.4925,5.4989,17800.0
2013-09-11 14:50:00,8.61,8.61,8.6,8.61,109600.0,5.4989,5.4989,5.4925,5.4989,109600.0
2013-09-11 14:55:00,8.61,8.61,8.61,8.61,20500.0,5.4989,5.4989,5.4989,5.4989,20500.0
2013-09-11 15:00:00,8.61,8.61,8.6,8.61,37900.0,5.4989,5.4989,5.4925,5.4989,37900.0
2013-09-11 15:05:00,8.61,8.62,8.6,8.61,170800.0,5.4989,5.5053,5.4925,5.4989,170800.0
2013-09-11 15:10:00,8.61,8.62,8.59,8.6,356300.0,5.4989,5.5053,5.4861,5.4925,356300.0
2013-09-11 15:15:00,8.6,8.6,8.59,8.6,103500.0,5.4925,5.4925,5.4861,5.4925,103500.0
2013-09-11 15:20:00,8.59,8.6,8.59,8.6,67500.0,5.4861,5.4925,5.4861,5.4925,67500.0
2013-09-11 15:25:00,8.6,8.6,8.59,8.6,25400.0,5.4925,5.4925,5.4861,5.4925,25400.0
2013-09-11 15:30:00,8.6,8.6,8.59,8.6,61500.0,5.4925,5.4925,5.4861,5.4925,61500.0
2013-09-11 15:35:00,8.6,8.61,8.59,8.6,582300.0,5.4925,5.4989,5.4861,5.4925,582300.0
2013-09-11 15:40:00,8.6,8.6,8.59,8.6,133900.0,5.4925,5.4925,5.4861,5.4925,133900.0
2013-09-11 15:45:00,8.6,8.6,8.58,8.59,217900.0,5.4925,5.4925,5.4797,5.4861,217900.0
2013-09-11 15:50:00,8.59,8.6,8.57,8.59,580600.0,5.4861,5.4925,5.4733,5.4861,580600.0
2013-09-11 15:55:00,8.59,8.61,8.58,8.61,306300.0,5.4861,5.4989,5.4797,5.4989,306300.0
2013-09-12 09:30:00,8.62,8.67,8.61,8.62,142800.0,5.5053,5.5372,5.4989,5.5053,142800.0
2013-09-12 09:35:00,8.62,8.62,8.57,8.58,248400.0,5.5053,5.5053,5.4733,5.4797,248400.0
2013-09-12 09:40:00,8.59,8.6,8.57,8.6,198700.0,5.4861,5.4925,5.4733,5.4925,198700.0
2013-09-12 09:45:00,8.6,8.61,8.59,8.59,72500.0,5.4925,5.4989,5.4861,5.4861,72500.0
2013-09-12 09:50:00,8.6,8.61,8.59,8.61,69000.0,5.4925,5.4989,5.4861,5.4989,69000.0
2013-09-12 09:55:00,8.61,8.62,8.6,8.61,82200.0,5.4989,5.5053,5.4925,5.4989,82200.0
2013-09-12 10:00:00,8.61,8.62,8.59,8.62,97900.0,5.4989,5.5053,5.4861,5.5053,97900.0
2013-09-12 10:05:00,8.62,8.63,8.6,8.62,152700.0,5.5053,5.5116,5.4925,5.5053,152700.0
2013-09-12 10:10:00,8.61,8.62,8.6,8.61,32900.0,5.4989,5.5053,5.4925,5.4989,32900.0
2013-09-12 10:15:00,8.61,8.61,8.6,8.6,21000.0,5.4989,5.4989,5.4925,5.4925,21000.0
2013-09-12 10:20:00,8.61,8.62,8.59,8.6,254400.0,5.4989,5.5053,5.4861,5.4925,254400.0
2013-09-12 10:25:00,8.6,8.61,8.6,8.61,31800.0,5.4925,5.4989,5.4925,5.4989,31800.0
2013-09-12 10:30:00,8.61,8.61,8.6,8.6,72900.0,5.4989,5.4989,5.4925,5.4925,72900.0
2013-09-12 10:35:00,8.61,8.61,8.6,8.61,22800.0,5.4989,5.4989,5.4925,5.4989,22800.0
2013-09-12 10:40:00,8.6,8.61,8.6,8.61,26000.0,5.4925,5.4989,5.4925,5.4989,26000.0
2013-09-12 10:45:00,8.61,8.61,8.6,8.61,26900.0,5.4989,5.4989,5.4925,5.4989,26900.0
2013-09-12 10:50:00,8.61,8.61,8.6,8.61,52800.0,5.4989,5.4989,5.4925,5.4989,52800.0
2013-09-12 10:55:00,8.6,8.61,8.58,8.59,264500.0,5.4925,5.4989,5.4797,5.4861,264500.0
2013-09-12 11:00:00,8.59,8.6,8.59,8.6,75300.0,5.4861,5.4925,5.4861,5.4925,75300.0
2013-09-12 11:05:00,8.6,8.6,8.58,8.58,110000.0,5.4925,5.4925,5.4797,5.4797,110000.0
2013-09-12 11:10:00,8.58,8.59,8.57,8.58,187800.0,5.4797,5.4861,5.4733,5.4797,187800.0
2013-09-12 11:15:00,8.58,8.58,8.55,8.55,96700.0,5.4797,5.4797,5.4606,5.4606,96700.0
2013-09-12 11:20:00,8.55,8.58,8.55,8.58,121900.0,5.4606,5.4797,5.4606,5.4797,121900.0
2013-09-12 11:25:00,8.57,8.57,8.56,8.57,101600.0,5.4733,5.4733,5.4669,5.4733,101600.0
2013-09-12 11:30:00,8.57,8.57,8.55,8.55,75600.0,5.4733,5.4733,5.4606,5.4606,75600.0
2013-09-12 11:35:00,8.55,8.56,8.55,8.55,94600.0,5.4606,5.4669,5.4606,5.4606,94600.0
2013-09-12 11:40:00,8.55,8.56,8.55,8.55,28200.0,5.4606,5.4669,5.4606,5.4606,28200.0
2013-09-12 11:45:00,8.55,8.56,8.55,8.55,25800.0,5.4606,5.4669,5.4606,5.4606,25800.0
2013-09-12 11:50:00,8.55,8.56,8.54,8.54,54000.0,5.4606,5.4669,5.4542,5.4542,54000.0
2013-09-12 11:55:00,8.55,8.56,8.54,8.55,88100.0,5.4606,5.4669,5.4542,5.4606,88100.0
2013-09-12 12:00:00,8.56,8.56,8.55,8.55,25800.0,5.4669,5.4669,5.4606,5.4606,25800.0
2013-09-12 12:05:00,8.55,8.56,8.55,8.55,37000.0,5.4606,5.4669,5.4606,5.4606,37000.0
2013-09-12 12:10:00,8.55,8.56,8.52,8.52,128600.0,5.4606,5.4669,5.4414,5.4414,128600.0
2013-09-12 12:15:00,8.53,8.53,8.52,8.52,28200.0,5.4478,5.4478,5.4414,5.4414,28200.0
2013-09-12 12:20:00,8.52,8.53,8.52,8.52,38100.0,5.4414,5.4478,5.4414,5.4414,38100.0
2013-09-12 12:25:00,8.53,8.53,8.51,8.52,313700.0,5.4478,5.4478,5.435,5.4414,313700.0
2013-09-12 12:30:00,8.53,8.53,8.52,8.53,25000.0,5.4478,5.4478,5.4414,5.4478,25000.0
2013-09-12 12:35:00,8.53,8.54,8.52,8.53,45300.0,5.4478,5.4542,5.4414,5.4478,45300.0
2013-09-12 12:40:00,8.54,8.54,8.53,8.54,8300.0,5.4542,5.4542,5.4478,5.4542,8300.0
2013-09-12 12:45:00,8.54,8.54,8.53,8.54,20800.0,5.4542,5.4542,5.4478,5.4542,20800.0
2013-09-12 12:50:00,8.54,8.54,8.53,8.54,51100.0,5.4542,5.4542,5.4478,5.4542,51100.0
2013-09-12 12:55:00,8.54,8.54,8.53,8.54,32900.0,5.4542,5.4542,5.4478,5.4542,32900.0
2013-09-12 13:00:00,8.54,8.54,8.53,8.54,14800.0,5.4542,5.4542,5.4478,5.4542,14800.0
2013-09-12 13:05:00,8.54,8.54,8.53,8.54,26000.0,5.4542,5.4542,5.4478,5.4542,26000.0
2013-09-12 13:10:00,8.54,8.54,8.53,8.54,23500.0,5.4542,5.4542,5.4478,5.4542,23500.0
2013-09-12 13:15:00,8.54,8.55,8.53,8.55,86100.0,5.4542,5.4606,5.4478,5.4606,86100.0
2013-09-12 13:20:00,8.55,8.55,8.54,8.54,42900.0,5.4606,5.4606,5.4542,5.4542,42900.0
2013-09-12 13:25:00,8.54,8.55,8.54,8.55,7500.0,5.4542,5.4606,5.4542,5.4606,7500.0
2013-09-12 13:30:00,8.54,8.55,8.53,8.53,138300.0,5.4542,5.4606,5.4478,5.4478,138300.0
2013-09-12 13:35:00,8.54,8.54,8.53,8.53,33000.0,5.4542,5.4542,5.4478,5.4478,33000.0
2013-09-12 13:40:00,8.53,8.54,8.53,8.53,31100.0,5.4478,5.4542,5.4478,5.4478,31100.0
2013-09-12 13:45:00,8.53,8.54,8.53,8.54,36400.0,5.4478,5.4542,5.4478,5.4542,36400.0
2013-09-12 13:50:00,8.54,8.54,8.53,8.54,50000.0,5.4542,5.4542,5.4478,5.4542,50000.0
2013-09-12 13:55:00,8.53,8.54,8.53,8.53,45100.0,5.4478,5.4542,5.4478,5.4478,45100.0
2013-09-12 14:00:00,8.54,8.54,8.52,8.53,131900.0,5.4542,5.4542,5.4414,5.4478,131900.0
2013-09-12 14:05:00,8.52,8.54,8.52,8.54,93700.0,5.4414,5.4542,5.4414,5.4542,93700.0
2013-09-12 14:10:00,8.54,8.54,8.53,8.54,23100.0,5.4542,5.4542,5.4478,5.4542,23100.0
2013-09-12 14:15:00,8.54,8.54,8.53,8.54,35800.0,5.4542,5.4542,5.4478,5.4542,35800.0
2013-09-12 14:20:00,8.54,8.54,8.53,8.54,24800.0,5.4542,5.4542,5.4478,5.4542,24800.0
2013-09-12 14:25:00,8.54,8.54,8.53,8.54,20800.0,5.4542,5.4542,5.4478,5.4542,20800.0
2013-09-12 14:30:00,8.54,8.54,8.53,8.54,63800.0,5.4542,5.4542,5.4478,5.4542,63800.0
2013-09-12 14:35:00,8.54,8.54,8.52,8.54,277000.0,5.4542,5.4542,5.4414,5.4542,277000.0
2013-09-12 14:40:00,8.54,8.54,8.53,8.54,15500.0,5.4542,5.4542,5.4478,5.4542,15500.0
2013-09-12 14:45:00,8.54,8.54,8.53,8.54,51400.0,5.4542,5.4542,5.4478,5.4542,51400.0
2013-09-12 14:50:00,8.54,8.54,8.53,8.54,23500.0,5.4542,5.4542,5.4478,5.4542,23500.0
2013-09-12 14:55:00,8.54,8.54,8.53,8.54,77200.0,5.4542,5.4542,5.4478,5.4542,77200.0
2013-09-12 15:00:00,8.54,8.54,8.53,8.54,50300.0,5.4542,5.4542,5.4478,5.4542,50300.0
2013-09-12 15:05:00,8.54,8.54,8.51,8.52,262200.0,5.4542,5.4542,5.435,5.4414,262200.0
2013-09-12 15:10:00,8.52,8.52,8.51,8.52,23500.0,5.4414,5.4414,5.435,5.4414,23500.0
2013-09-12 15:15:00,8.52,8.52,8.51,8.52,38200.0,5.4414,5.4414,5.435,5.4414,38200.0
2013-09-12 15:20:00,8.51,8.52,8.51,8.51,95500.0,5.435,5.4414,5.435,5.435,95500.0
2013-09-12 15:25:00,8.51,8.52,8.51,8.51,41600.0,5.435,5.4414,5.435,5.435,41600.0
2013-09-12 15:30:00,8.51,8.52,8.51,8.51,47000.0,5.435,5.4414,5.435,5.435,47000.0
2013-09-12 15:35:00,8.52,8.52,8.5,8.5,150900.0,5.4414,5.4414,5.4286,5.4286,150900.0
2013-09-12 15:40:00,8.5,8.51,8.49,8.5,183900.0,5.4286,5.435,5.4222,5.4286,183900.0
2013-09-12 15:45:00,8.5,8.5,8.48,8.49,186200.0,5.4286,5.4286,5.4158,5.4222,186200.0
2013-09-12 15:50:00,8.49,8.5,8.48,8.49,300400.0,5.4222,5.4286,5.4158,5.4222,300400.0
2013-09-12 15:55:00,8.49,8.51,8.49,8.51,671200.0,5.4222,5.435,5.4222,5.435,671200.0
2013-09-13 09:30:00,8.46,8.49,8.45,8.48,330300.0,5.4348,5.4541,5.4284,5.4476,330300.0
2013-09-13 09:35:00,8.48,8.5,8.47,8.49,39500.0,5.4476,5.4605,5.4412,5.4541,39500.0
2013-09-13 09:40:00,8.5,8.5,8.47,8.48,64200.0,5.4605,5.4605,5.4412,5.4476,64200.0
2013-09-13 09:45:00,8.48,8.5,8.48,8.49,38500.0,5.4476,5.4605,5.4476,5.4541,38500.0
2013-09-13 09:50:00,8.49,8.51,8.49,8.51,42700.0,5.4541,5.4669,5.4541,5.4669,42700.0
2013-09-13 09:55:00,8.5,8.51,8.48,8.5,123500.0,5.4605,5.4669,5.4476,5.4605,123500.0
2013-09-13 10:00:00,8.5,8.5,8.46,8.47,271100.0,5.4605,5.4605,5.4348,5.4412,271100.0
2013-09-13 10:05:00,8.46,8.48,8.45,8.47,119700.0,5.4348,5.4476,5.4284,5.4412,119700.0
2013-09-13 10:10:00,8.47,8.49,8.45,8.45,402300.0,5.4412,5.4541,5.4284,5.4284,402300.0
2013-09-13 10:15:00,8.46,8.48,8.46,8.47,117200.0,5.4348,5.4476,5.4348,5.4412,117200.0
2013-09-13 10:20:00,8.47,8.49,8.47,8.49,85700.0,5.4412,5.4541,5.4412,5.4541,85700.0
2013-09-13 10:25:00,8.49,8.49,8.47,8.49,108400.0,5.4541,5.4541,5.4412,5.4541,108400.0
2013-09-13 10:30:00,8.49,8.5,8.49,8.5,37800.0,5.4541,5.4605,5.4541,5.4605,37800.0
2013-09-13 10:35:00,8.5,8.51,8.49,8.51,42500.0,5.4605,5.4669,5.4541,5.4669,42500.0
2013-09-13 10:40:00,8.51,8.52,8.5,8.52,47700.0,5.4669,5.4733,5.4605,5.4733,47700.0
2013-09-13 10:45:00,8.52,8.52,8.49,8.49,75100.0,5.4733,5.4733,5.4541,5.4541,75100.0
2013-09-13 10:50:00,8.5,8.51,8.5,8.5,31600.0,5.4605,5.4669,5.4605,5.4605,31600.0
2013-09-13 10:55:00,8.51,8.51,8.5,8.51,6500.0,5.4669,5.4669,5.4605,5.4669,6500.0
2013-09-13 11:00:00,8.51,8.51,8.5,8.51,10200.0,5.4669,5.4669,5.4605,5.4669,10200.0
2013-09-13 11:05:00,8.51,8.51,8.49,8.5,55900.0,5.4669,5.4669,5.4541,5.4605,55900.0
2013-09-13 11:10:00,8.5,8.52,8.5,8.51,193100.0,5.4605,5.4733,5.4605,5.4669,193100.0
2013-09-13 11:15:00,8.51,8.51,8.49,8.5,48400.0,5.4669,5.4669,5.4541,5.4605,48400.0
2013-09-13 11:20:00,8.49,8.5,8.49,8.5,31000.0,5.4541,5.4605,5.4541,5.4605,31000.0
2013-09-13 11:25:00,8.5,8.51,8.49,8.5,62400.0,5.4605,5.4669,5.4541,5.4605,62400.0
2013-09-13 11:30:00,8.51,8.51,8.5,8.5,17700.0,5.4669,5.4669,5.4605,5.4605,17700.0
2013-09-13 11:35:00,8.51,8.51,8.5,8.51,22000.0,5.4669,5.4669,5.4605,5.4669,22000.0
2013-09-13 11:40:00,8.5,8.51,8.49,8.49,70300.0,5.4605,5.4669,5.4541,5.4541,70300.0
2013-09-13 11:45:00,8.49,8.5,8.49,8.5,3900.0,5.4541,5.4605,5.4541,5.4605,3900.0
2013-09-13 11:50:00,8.5,8.5,8.49,8.5,12500.0,5.4605,5.4605,5.4541,5.4605,12500.0
2013-09-13 11:55:00,8.5,8.51,8.49,8.49,86500.0,5.4605,5.4669,5.4541,5.4541,86500.0
2013-09-13 12:00:00,8.5,8.5,8.48,8.49,28800.0,5.4605,5.4605,5.4476,5.4541,28800.0
2013-09-13 12:05:00,8.48,8.49,8.48,8.48,6500.0,5.4476,5.4541,5.4476,5.4476,6500.0
2013-09-13 12:10:00,8.49,8.49,8.48,8.48,10400.0,5.4541,5.4541,5.4476,5.4476,10400.0
2013-09-13 12:15:00,8.49,8.49,8.47,8.47,94400.0,5.4541,5.4541,5.4412,5.4412,94400.0
2013-09-13 12:20:00,8.47,8.48,8.47,8.47,14000.0,5.4412,5.4476,5.4412,5.4412,14000.0
2013-09-13 12:25:00,8.47,8.47,8.47,8.47,12600.0,5.4412,5.4412,5.4412,5.4412,12600.0
2013-09-13 12:30:00,8.47,8.48,8.47,8.47,40100.0,5.4412,5.4476,5.4412,5.4412,40100.0
2013-09-13 12:35:00,8.47,8.48,8.47,8.47,17300.0,5.4412,5.4476,5.4412,5.4412,17300.0
2013-09-13 12:40:00,8.47,8.48,8.47,8.48,28000.0,5.4412,5.4476,5.4412,5.4476,28000.0
2013-09-13 12:45:00,8.47,8.51,8.47,8.5,580300.0,5.4412,5.4669,5.4412,5.4605,580300.0
2013-09-13 12:50:00,8.5,8.51,8.49,8.5,260900.0,5.4605,5.4669,5.4541,5.4605,260900.0
2013-09-13 12:55:00,8.51,8.51,8.5,8.51,4900.0,5.4669,5.4669,5.4605,5.4669,4900.0
2013-09-13 13:00:00,8.5,8.52,8.5,8.52,300000.0,5.4605,5.4733,5.4605,5.4733,300000.0
2013-09-13 13:05:00,8.52,8.53,8.51,8.53,54900.0,5.4733,5.4797,5.4669,5.4797,54900.0
2013-09-13 13:10:00,8.53,8.53,8.52,8.53,5100.0,5.4797,5.4797,5.4733,5.4797,5100.0
2013-09-13 13:15:00,8.52,8.53,8.51,8.52,52300.0,5.4733,5.4797,5.4669,5.4733,52300.0
2013-09-13 13:20:00,8.52,8.52,8.5,8.51,53400.0,5.4733,5.4733,5.4605,5.4669,53400.0
2013-09-13 13:25:00,8.51,8.51,8.5,8.51,10100.0,5.4669,5.4669,5.4605,5.4669,10100.0
2013-09-13 13:30:00,8.51,8.51,8.5,8.51,4400.0,5.4669,5.4669,5.4605,5.4669,4400.0
2013-09-13 13:35:00,8.5,8.51,8.5,8.51,15900.0,5.4605,5.4669,5.4605,5.4669,15900.0
2013-09-13 13:40:00,8.51,8.51,8.5,8.5,16400.0,5.4669,5.4669,5.4605,5.4605,16400.0
2013-09-13 13:45:00,8.51,8.51,8.5,8.5,11400.0,5.4669,5.4669,5.4605,5.4605,11400.0
2013-09-13 13:50:00,8.5,8.51,8.5,8.5,8700.0,5.4605,5.4669,5.4605,5.4605,8700.0
2013-09-13 13:55:00,8.5,8.51,8.5,8.5,11000.0,5.4605,5.4669,5.4605,5.4605,11000.0
2013-09-13 14:00:00,8.5,8.53,8.5,8.53,124900.0,5.4605,5.4797,5.4605,5.4797,124900.0
2013-09-13 14:05:00,8.53,8.53,8.51,8.52,216300.0,5.4797,5.4797,5.4669,5.4733,216300.0
2013-09-13 14:10:00,8.52,8.54,8.51,8.52,266600.0,5.4733,5.4862,5.4669,5.4733,266600.0
2013-09-13 14:15:00,8.53,8.53,8.52,8.53,20600.0,5.4797,5.4797,5.4733,5.4797,20600.0
2013-09-13 14:20:00,8.52,8.53,8.52,8.53,5800.0,5.4733,5.4797,5.4733,5.4797,5800.0
2013-09-13 14:25:00,8.52,8.53,8.52,8.52,15200.0,5.4733,5.4797,5.4733,5.4733,15200.0
2013-09-13 14:30:00,8.53,8.53,8.5,8.5,63900.0,5.4797,5.4797,5.4605,5.4605,63900.0
2013-09-13 14:35:00,8.51,8.51,8.5,8.51,12600.0,5.4669,5.4669,5.4605,5.4669,12600.0
2013-09-13 14:40:00,8.51,8.51,8.5,8.5,7200.0,5.4669,5.4669,5.4605,5.4605,7200.0
2013-09-13 14:45:00,8.5,8.51,8.5,8.5,11400.0,5.4605,5.4669,5.4605,5.4605,11400.0
2013-09-13 14:50:00,8.5,8.51,8.5,8.5,23500.0,5.4605,5.4669,5.4605,5.4605,23500.0
2013-09-13 14:55:00,8.5,8.51,8.49,8.5,154600.0,5.4605,5.4669,5.4541,5.4605,154600.0
2013-09-13 15:00:00,8.49,8.5,8.49,8.5,7100.0,5.4541,5.4605,5.4541,5.4605,7100.0
2013-09-13 15:05:00,8.5,8.5,8.49,8.49,3500.0,5.4605,5.4605,5.4541,5.4541,3500.0
2013-09-13 15:10:00,8.49,8.5,8.49,8.49,13400.0,5.4541,5.4605,5.4541,5.4541,13400.0
2013-09-13 15:15:00,8.5,8.51,8.49,8.51,138300.0,5.4605,5.4669,5.4541,5.4669,138300.0
2013-09-13 15:20:00,8.51,8.51,8.5,8.51,4200.0,5.4669,5.4669,5.4605,5.4669,4200.0
2013-09-13 15:25:00,8.51,8.51,8.5,8.51,7000.0,5.4669,5.4669,5.4605,5.4669,7000.0
2013-09-13 15:30:00,8.51,8.51,8.5,8.51,22700.0,5.4669,5.4669,5.4605,5.4669,22700.0
2013-09-13 15:35:00,8.51,8.53,8.5,8.52,943000.0,5.4669,5.4797,5.4605,5.4733,943000.0
2013-09-13 15:40:00,8.52,8.53,8.52,8.52,325600.0,5.4733,5.4797,5.4733,5.4733,325600.0
2013-09-13 15:45:00,8.53,8.53,8.52,8.53,183400.0,5.4797,5.4797,5.4733,5.4797,183400.0
2013-09-13 15:50:00,8.52,8.54,8.51,8.51,524000.0,5.4733,5.4862,5.4669,5.4669,524000.0
2013-09-13 15:55:00,8.51,8.52,8.5,8.51,762700.0,5.4669,5.4733,5.4605,5.4669,762700.0
2013-09-16 09:30:00,8.62,8.62,8.58,8.58,192800.0,5.5376,5.5376,5.5119,5.5119,192800.0
2013-09-16 09:35:00,8.59,8.61,8.55,8.56,257600.0,5.5183,5.5311,5.4926,5.499,257600.0
2013-09-16 09:40:00,8.57,8.57,8.53,8.54,255700.0,5.5054,5.5054,5.4797,5.4862,255700.0
2013-09-16 09:45:00,8.54,8.56,8.54,8.56,154800.0,5.4862,5.499,5.4862,5.499,154800.0
2013-09-16 09:50:00,8.55,8.57,8.55,8.56,110700.0,5.4926,5.5054,5.4926,5.499,110700.0
2013-09-16 09:55:00,8.56,8.57,8.56,8.56,35400.0,5.499,5.5054,5.499,5.499,35400.0
2013-09-16 10:00:00,8.56,8.57,8.54,8.55,134000.0,5.499,5.5054,5.4862,5.4926,134000.0
2013-09-16 10:05:00,8.55,8.57,8.54,8.55,455800.0,5.4926,5.5054,5.4862,5.4926,455800.0
2013-09-16 10:10:00,8.55,8.56,8.54,8.55,48900.0,5.4926,5.499,5.4862,5.4926,48900.0
2013-09-16 10:15:00,8.56,8.57,8.55,8.56,92700.0,5.499,5.5054,5.4926,5.499,92700.0
2013-09-16 10:20:00,8.57,8.57,8.56,8.57,41000.0,5.5054,5.5054,5.499,5.5054,41000.0
2013-09-16 10:25:00,8.57,8.57,8.55,8.55,68200.0,5.5054,5.5054,5.4926,5.4926,68200.0
2013-09-16 10:30:00,8.55,8.57,8.55,8.57,69500.0,5.4926,5.5054,5.4926,5.5054,69500.0
2013-09-16 10:35:00,8.57,8.58,8.56,8.57,64300.0,5.5054,5.5119,5.499,5.5054,64300.0
2013-09-16 10:40:00,8.58,8.59,8.57,8.58,150400.0,5.5119,5.5183,5.5054,5.5119,150400.0
2013-09-16 10:45:00,8.58,8.58,8.57,8.58,30700.0,5.5119,5.5119,5.5054,5.5119,30700.0
2013-09-16 10:50:00,8.58,8.58,8.57,8.57,20000.0,5.5119,5.5119,5.5054,5.5054,20000.0
2013-09-16 10:55:00,8.57,8.58,8.55,8.55,107200.0,5.5054,5.5119,5.4926,5.4926,107200.0
2013-09-16 11:00:00,8.55,8.56,8.55,8.55,19000.0,5.4926,5.499,5.4926,5.4926,19000.0
2013-09-16 11:05:00,8.55,8.57,8.55,8.56,126800.0,5.4926,5.5054,5.4926,5.499,126800.0
2013-09-16 11:10:00,8.56,8.58,8.56,8.58,51700.0,5.499,5.5119,5.499,5.5119,51700.0
2013-09-16 11:15:00,8.58,8.59,8.57,8.59,29000.0,5.5119,5.5183,5.5054,5.5183,29000.0
2013-09-16 11:20:00,8.59,8.59,8.58,8.58,18900.0,5.5183,5.5183,5.5119,5.5119,18900.0
2013-09-16 11:25:00,8.59,8.59,8.57,8.58,295100.0,5.5183,5.5183,5.5054,5.5119,295100.0
2013-09-16 11:30:00,8.58,8.58,8.57,8.58,6600.0,5.5119,5.5119,5.5054,5.5119,6600.0
2013-09-16 11:35:00,8.58,8.59,8.56,8.57,164700.0,5.5119,5.5183,5.499,5.5054,164700.0
2013-09-16 11:40:00,8.57,8.58,8.57,8.58,19100.0,5.5054,5.5119,5.5054,5.5119,19100.0
2013-09-16 11:45:00,8.58,8.58,8.57,8.58,39800.0,5.5119,5.5119,5.5054,5.5119,39800.0
2013-09-16 11:50:00,8.58,8.58,8.57,8.57,14600.0,5.5119,5.5119,5.5054,5.5054,14600.0
2013-09-16 11:55:00,8.58,8.58,8.57,8.58,31900.0,5.5119,5.5119,5.5054,5.5119,31900.0
2013-09-16 12:00:00,8.58,8.58,8.56,8.56,45200.0,5.5119,5.5119,5.499,5.499,45200.0
2013-09-16 12:05:00,8.57,8.57,8.56,8.56,5700.0,5.5054,5.5054,5.499,5.499,5700.0
2013-09-16 12:10:00,8.57,8.57,8.56,8.56,13800.0,5.5054,5.5054,5.499,5.499,13800.0
2013-09-16 12:15:00,8.57,8.58,8.56,8.58,57200.0,5.5054,5.5119,5.499,5.5119,57200.0
2013-09-16 12:20:00,8.58,8.59,8.57,8.57,170400.0,5.5119,5.5183,5.5054,5.5054,170400.0
2013-09-16 12:25:00,8.58,8.59,8.57,8.58,58400.0,5.5119,5.5183,5.5054,5.5119,58400.0
2013-09-16 12:30:00,8.58,8.59,8.58,8.58,38700.0,5.5119,5.5183,5.5119,5.5119,38700.0
2013-09-16 12:35:00,8.58,8.59,8.58,8.58,6100.0,5.5119,5.5183,5.5119,5.5119,6100.0
2013-09-16 12:40:00,8.58,8.59,8.58,8.58,7900.0,5.5119,5.5183,5.5119,5.5119,7900.0
2013-09-16 12:45:00,8.58,8.59,8.58,8.58,77800.0,5.5119,5.5183,5.5119,5.5119,77800.0
2013-09-16 12:50:00,8.58,8.59,8.58,8.58,29800.0,5.5119,5.5183,5.5119,5.5119,29800.0
2013-09-16 12:55:00,8.58,8.59,8.57,8.58,114800.0,5.5119,5.5183,5.5054,5.5119,114800.0
2013-09-16 13:00:00,8.58,8.58,8.57,8.57,100800.0,5.5119,5.5119,5.5054,5.5054,100800.0
2013-09-16 13:05:00,8.57,8.58,8.57,8.57,26800.0,5.5054,5.5119,5.5054,5.5054,26800.0
2013-09-16 13:10:00,8.58,8.58,8.57,8.58,27200.0,5.5119,5.5119,5.5054,5.5119,27200.0
2013-09-16 13:15:00,8.58,8.58,8.57,8.57,21900.0,5.5119,5.5119,5.5054,5.5054,21900.0
2013-09-16 13:20:00,8.57,8.58,8.57,8.58,19400.0,5.5054,5.5119,5.5054,5.5119,19400.0
2013-09-16 13:25:00,8.58,8.58,8.57,8.57,15400.0,5.5119,5.5119,5.5054,5.5054,15400.0
2013-09-16 13:30:00,8.57,8.58,8.56,8.56,85000.0,5.5054,5.5119,5.499,5.499,85000.0
2013-09-16 13:35:00,8.57,8.57,8.55,8.55,33400.0,5.5054,5.5054,5.4926,5.4926,33400.0
2013-09-16 13:40:00,8.55,8.56,8.53,8.53,46900.0,5.4926,5.499,5.4797,5.4797,46900.0
2013-09-16 13:45:00,8.54,8.55,8.53,8.55,59900.0,5.4862,5.4926,5.4797,5.4926,59900.0
2013-09-16 13:50:00,8.54,8.56,8.54,8.55,61200.0,5.4862,5.499,5.4862,5.4926,61200.0
2013-09-16 13:55:00,8.55,8.56,8.54,8.55,228900.0,5.4926,5.499,5.4862,5.4926,228900.0
2013-09-16 14:00:00,8.55,8.55,8.54,8.54,326200.0,5.4926,5.4926,5.4862,5.4862,326200.0
2013-09-16 14:05:00,8.54,8.55,8.53,8.54,262400.0,5.4862,5.4926,5.4797,5.4862,262400.0
2013-09-16 14:10:00,8.54,8.54,8.53,8.54,92300.0,5.4862,5.4862,5.4797,5.4862,92300.0
2013-09-16 14:15:00,8.54,8.54,8.53,8.53,48200.0,5.4862,5.4862,5.4797,5.4797,48200.0
2013-09-16 14:20:00,8.54,8.54,8.53,8.54,12000.0,5.4862,5.4862,5.4797,5.4862,12000.0
2013-09-16 14:25:00,8.54,8.54,8.53,8.53,15000.0,5.4862,5.4862,5.4797,5.4797,15000.0
2013-09-16 14:30:00,8.53,8.54,8.52,8.54,148500.0,5.4797,5.4862,5.4733,5.4862,148500.0
2013-09-16 14:35:00,8.54,8.55,8.53,8.54,146100.0,5.4862,5.4926,5.4797,5.4862,146100.0
2013-09-16 14:40:00,8.54,8.55,8.54,8.54,19900.0,5.4862,5.4926,5.4862,5.4862,19900.0
2013-09-16 14:45:00,8.55,8.56,8.54,8.55,135500.0,5.4926,5.499,5.4862,5.4926,135500.0
2013-09-16 14:50:00,8.56,8.56,8.55,8.56,16000.0,5.499,5.499,5.4926,5.499,16000.0
2013-09-16 14:55:00,8.56,8.56,8.55,8.55,14400.0,5.499,5.499,5.4926,5.4926,14400.0
2013-09-16 15:00:00,8.56,8.56,8.55,8.55,13500.0,5.499,5.499,5.4926,5.4926,13500.0
2013-09-16 15:05:00,8.55,8.56,8.55,8.56,66600.0,5.4926,5.499,5.4926,5.499,66600.0
2013-09-16 15:10:00,8.55,8.56,8.55,8.56,24100.0,5.4926,5.499,5.4926,5.499,24100.0
2013-09-16 15:15:00,8.56,8.56,8.55,8.55,17500.0,5.499,5.499,5.4926,5.4926,17500.0
2013-09-16 15:20:00,8.55,8.57,8.55,8.56,257000.0,5.4926,5.5054,5.4926,5.499,257000.0
2013-09-16 15:25:00,8.57,8.57,8.55,8.55,132500.0,5.5054,5.5054,5.4926,5.4926,132500.0
2013-09-16 15:30:00,8.55,8.56,8.55,8.56,25800.0,5.4926,5.499,5.4926,5.499,25800.0
2013-09-16 15:35:00,8.55,8.56,8.54,8.54,95700.0,5.4926,5.499,5.4862,5.4862,95700.0
2013-09-16 15:40:00,8.54,8.55,8.54,8.54,61000.0,5.4862,5.4926,5.4862,5.4862,61000.0
2013-09-16 15:45:00,8.54,8.55,8.54,8.54,75000.0,5.4862,5.4926,5.4862,5.4862,75000.0
2013-09-16 15:50:00,8.54,8.55,8.54,8.54,162000.0,5.4862,5.4926,5.4862,5.4862,162000.0
2013-09-16 15:55:00,8.54,8.55,8.53,8.54,337600.0,5.4862,5.4926,5.4797,5.4862,337600.0
2013-09-17 09:30:00,8.57,8.57,8.55,8.57,88300.0,5.5054,5.5054,5.4926,5.5054,88300.0
2013-09-17 09:35:00,8.57,8.57,8.52,8.55,156600.0,5.5054,5.5054,5.4733,5.4926,156600.0
2013-09-17 09:40:00,8.55,8.57,8.54,8.55,139800.0,5.4926,5.5054,5.4862,5.4926,139800.0
2013-09-17 09:45:00,8.55,8.57,8.55,8.56,207100.0,5.4926,5.5054,5.4926,5.499,207100.0
2013-09-17 09:50:00,8.56,8.58,8.56,8.57,156800.0,5.499,5.5119,5.499,5.5054,156800.0
2013-09-17 09:55:00,8.57,8.6,8.56,8.57,719200.0,5.5054,5.5247,5.499,5.5054,719200.0
2013-09-17 10:00:00,8.58,8.6,8.57,8.6,103200.0,5.5119,5.5247,5.5054,5.5247,103200.0
2013-09-17 10:05:00,8.6,8.61,8.58,8.59,524000.0,5.5247,5.5311,5.5119,5.5183,524000.0
2013-09-17 10:10:00,8.6,8.6,8.58,8.59,275600.0,5.5247,5.5247,5.5119,5.5183,275600.0
2013-09-17 10:15:00,8.6,8.6,8.59,8.6,47400.0,5.5247,5.5247,5.5183,5.5247,47400.0
2013-09-17 10:20:00,8.6,8.6,8.59,8.59,48800.0,5.5247,5.5247,5.5183,5.5183,48800.0
2013-09-17 10:25:00,8.59,8.61,8.59,8.61,334600.0,5.5183,5.5311,5.5183,5.5311,334600.0
2013-09-17 10:30:00,8.6,8.61,8.6,8.61,97300.0,5.5247,5.5311,5.5247,5.5311,97300.0
2013-09-17 10:35:00,8.61,8.62,8.6,8.6,590200.0,5.5311,5.5376,5.5247,5.5247,590200.0
2013-09-17 10:40:00,8.61,8.62,8.59,8.6,138300.0,5.5311,5.5376,5.5183,5.5247,138300.0
2013-09-17 10:45:00,8.59,8.6,8.59,8.59,23100.0,5.5183,5.5247,5.5183,5.5183,23100.0
2013-09-17 10:50:00,8.59,8.6,8.58,8.59,272800.0,5.5183,5.5247,5.5119,5.5183,272800.0
2013-09-17 10:55:00,8.59,8.6,8.59,8.59,9900.0,5.5183,5.5247,5.5183,5.5183,9900.0
2013-09-17 11:00:00,8.59,8.6,8.59,8.59,6500.0,5.5183,5.5247,5.5183,5.5183,6500.0
2013-09-17 11:05:00,8.59,8.6,8.59,8.59,6300.0,5.5183,5.5247,5.5183,5.5183,6300.0
2013-09-17 11:10:00,8.59,8.6,8.58,8.59,139700.0,5.5183,5.5247,5.5119,5.5183,139700.0
2013-09-17 11:15:00,8.6,8.6,8.59,8.59,2800.0,5.5247,5.5247,5.5183,5.5183,2800.0
2013-09-17 11:20:00,8.59,8.6,8.59,8.59,10500.0,5.5183,5.5247,5.5183,5.5183,10500.0
2013-09-17 11:25:00,8.6,8.6,8.59,8.59,12700.0,5.5247,5.5247,5.5183,5.5183,12700.0
2013-09-17 11:30:00,8.6,8.61,8.6,8.6,127800.0,5.5247,5.5311,5.5247,5.5247,127800.0
2013-09-17 11:35:00,8.61,8.61,8.6,8.61,17700.0,5.5311,5.5311,5.5247,5.5311,17700.0
2013-09-17 11:40:00,8.61,8.61,8.6,8.61,9900.0,5.5311,5.5311,5.5247,5.5311,9900.0
2013-09-17 11:45:00,8.61,8.61,8.6,8.6,8500.0,5.5311,5.5311,5.5247,5.5247,8500.0
2013-09-17 11:50:00,8.61,8.61,8.59,8.61,191600.0,5.5311,5.5311,5.5183,5.5311,191600.0
2013-09-17 11:55:00,8.61,8.61,8.6,8.61,14000.0,5.5311,5.5311,5.5247,5.5311,14000.0
2013-09-17 12:00:00,8.61,8.61,8.6,8.61,20300.0,5.5311,5.5311,5.5247,5.5311,20300.0
2013-09-17 12:05:00,8.61,8.61,8.6,8.61,19800.0,5.5311,5.5311,5.5247,5.5311,19800.0
2013-09-17 12:10:00,8.61,8.61,8.6,8.6,12900.0,5.5311,5.5311,5.5247,5.5247,12900.0
2013-09-17 12:15:00,8.6,8.61,8.6,8.61,22200.0,5.5247,5.5311,5.5247,5.5311,22200.0
2013-09-17 12:20:00,8.61,8.61,8.59,8.6,54500.0,5.5311,5.5311,5.5183,5.5247,54500.0
2013-09-17 12:25:00,8.6,8.6,8.59,8.59,12200.0,5.5247,5.5247,5.5183,5.5183,12200.0
2013-09-17 12:30:00,8.6,8.61,8.59,8.61,31600.0,5.5247,5.5311,5.5183,5.5311,31600.0
2013-09-17 12:35:00,8.61,8.61,8.6,8.6,3900.0,5.5311,5.5311,5.5247,5.5247,3900.0
2013-09-17 12:40:00,8.61,8.61,8.6,8.61,26600.0,5.5311,5.5311,5.5247,5.5311,26600.0
2013-09-17 12:45:00,8.61,8.62,8.61,8.62,85600.0,5.5311,5.5376,5.5311,5.5376,85600.0
2013-09-17 12:50:00,8.62,8.62,8.61,8.62,14900.0,5.5376,5.5376,5.5311,5.5376,14900.0
2013-09-17 12:55:00,8.62,8.62,8.61,8.62,9300.0,5.5376,5.5376,5.5311,5.5376,9300.0
2013-09-17 13:00:00,8.62,8.62,8.61,8.62,7600.0,5.5376,5.5376,5.5311,5.5376,7600.0
2013-09-17 13:05:00,8.61,8.62,8.61,8.61,14500.0,5.5311,5.5376,5.5311,5.5311,14500.0
2013-09-17 13:10:00,8.61,8.62,8.61,8.61,5800.0,5.5311,5.5376,5.5311,5.5311,5800.0
2013-09-17 13:15:00,8.61,8.62,8.61,8.62,20000.0,5.5311,5.5376,5.5311,5.5376,20000.0
2013-09-17 13:20:00,8.62,8.62,8.61,8.62,18100.0,5.5376,5.5376,5.5311,5.5376,18100.0
2013-09-17 13:25:00,8.62,8.62,8.61,8.62,13700.0,5.5376,5.5376,5.5311,5.5376,13700.0
2013-09-17 13:30:00,8.62,8.64,8.61,8.64,128000.0,5.5376,5.5504,5.5311,5.5504,128000.0
2013-09-17 13:35:00,8.63,8.64,8.62,8.62,93500.0,5.544,5.5504,5.5376,5.5376,93500.0
2013-09-17 13:40:00,8.63,8.63,8.62,8.63,20600.0,5.544,5.544,5.5376,5.544,20600.0
2013-09-17 13:45:00,8.63,8.63,8.62,8.63,20500.0,5.544,5.544,5.5376,5.544,20500.0
2013-09-17 13:50:00,8.63,8.64,8.62,8.62,159200.0,5.544,5.5504,5.5376,5.5376,159200.0
2013-09-17 13:55:00,8.63,8.63,8.62,8.63,132700.0,5.544,5.544,5.5376,5.544,132700.0
2013-09-17 14:00:00,8.63,8.64,8.62,8.63,42600.0,5.544,5.5504,5.5376,5.544,42600.0
2013-09-17 14:05:00,8.63,8.64,8.63,8.63,22900.0,5.544,5.5504,5.544,5.544,22900.0
2013-09-17 14:10:00,8.63,8.64,8.63,8.64,18800.0,5.544,5.5504,5.544,5.5504,18800.0
2013-09-17 14:15:00,8.64,8.64,8.63,8.63,28600.0,5.5504,5.5504,5.544,5.544,28600.0
2013-09-17 14:20:00,8.63,8.64,8.62,8.63,80700.0,5.544,5.5504,5.5376,5.544,80700.0
2013-09-17 14:25:00,8.62,8.63,8.62,8.63,18000.0,5.5376,5.544,5.5376,5.544,18000.0
2013-09-17 14:30:00,8.63,8.64,8.62,8.63,82400.0,5.544,5.5504,5.5376,5.544,82400.0
2013-09-17 14:35:00,8.63,8.64,8.63,8.64,9000.0,5.544,5.5504,5.544,5.5504,9000.0
2013-09-17 14:40:00,8.63,8.64,8.63,8.64,31200.0,5.544,5.5504,5.544,5.5504,31200.0
2013-09-17 14:45:00,8.64,8.64,8.63,8.64,24300.0,5.5504,5.5504,5.544,5.5504,24300.0
2013-09-17 14:50:00,8.64,8.64,8.63,8.63,30300.0,5.5504,5.5504,5.544,5.544,30300.0
2013-09-17 14:55:00,8.63,8.64,8.63,8.63,49600.0,5.544,5.5504,5.544,5.544,49600.0
2013-09-17 15:00:00,8.63,8.64,8.63,8.63,41600.0,5.544,5.5504,5.544,5.544,41600.0
2013-09-17 15:05:00,8.63,8.64,8.63,8.64,130100.0,5.544,5.5504,5.544,5.5504,130100.0
2013-09-17 15:10:00,8.64,8.64,8.63,8.63,181400.0,5.5504,5.5504,5.544,5.544,181400.0
2013-09-17 15:15:00,8.63,8.64,8.62,8.63,272800.0,5.544,5.5504,5.5376,5.544,272800.0
2013-09-17 15:20:00,8.63,8.64,8.63,8.63,17300.0,5.544,5.5504,5.544,5.544,17300.0
2013-09-17 15:25:00,8.63,8.64,8.63,8.64,52700.0,5.544,5.5504,5.544,5.5504,52700.0
2013-09-17 15:30:00,8.63,8.65,8.63,8.64,781400.0,5.544,5.5568,5.544,5.5504,781400.0
2013-09-17 15:35:00,8.64,8.65,8.63,8.64,292200.0,5.5504,5.5568,5.544,5.5504,292200.0
2013-09-17 15:40:00,8.64,8.65,8.64,8.64,92800.0,5.5504,5.5568,5.5504,5.5504,92800.0
2013-09-17 15:45:00,8.64,8.67,8.64,8.65,503400.0,5.5504,5.5697,5.5504,5.5568,503400.0
2013-09-17 15:50:00,8.66,8.66,8.65,8.66,75400.0,5.5633,5.5633,5.5568,5.5633,75400.0
2013-09-17 15:55:00,8.66,8.67,8.65,8.67,445200.0,5.5633,5.5697,5.5568,5.5697,445200.0
2013-09-18 09:30:00,8.67,8.68,8.65,8.67,168400.0,5.5697,5.5761,5.5568,5.5697,168400.0
2013-09-18 09:35:00,8.67,8.67,8.64,8.65,211100.0,5.5697,5.5697,5.5504,5.5568,211100.0
2013-09-18 09:40:00,8.64,8.67,8.64,8.64,891500.0,5.5504,5.5697,5.5504,5.5504,891500.0
2013-09-18 09:45:00,8.64,8.69,8.64,8.68,352300.0,5.5504,5.5825,5.5504,5.5761,352300.0
2013-09-18 09:50:00,8.68,8.7,8.68,8.7,123200.0,5.5761,5.589,5.5761,5.589,123200.0
2013-09-18 09:55:00,8.69,8.71,8.69,8.69,286700.0,5.5825,5.5954,5.5825,5.5825,286700.0
2013-09-18 10:00:00,8.69,8.7,8.68,8.69,144200.0,5.5825,5.589,5.5761,5.5825,144200.0
2013-09-18 10:05:00,8.69,8.69,8.67,8.67,68900.0,5.5825,5.5825,5.5697,5.5697,68900.0
2013-09-18 10:10:00,8.68,8.68,8.65,8.67,566700.0,5.5761,5.5761,5.5568,5.5697,566700.0
2013-09-18 10:15:00,8.67,8.67,8.66,8.67,11100.0,5.5697,5.5697,5.5633,5.5697,11100.0
2013-09-18 10:20:00,8.67,8.67,8.65,8.65,53500.0,5.5697,5.5697,5.5568,5.5568,53500.0
2013-09-18 10:25:00,8.65,8.66,8.63,8.63,148400.0,5.5568,5.5633,5.544,5.544,148400.0
2013-09-18 10:30:00,8.63,8.65,8.63,8.65,52700.0,5.544,5.5568,5.544,5.5568,52700.0
2013-09-18 10:35:00,8.65,8.65,8.63,8.64,268200.0,5.5568,5.5568,5.544,5.5504,268200.0
2013-09-18 10:40:00,8.64,8.65,8.61,8.63,235000.0,5.5504,5.5568,5.5311,5.544,235000.0
2013-09-18 10:45:00,8.63,8.64,8.62,8.62,47400.0,5.544,5.5504,5.5376,5.5376,47400.0
2013-09-18 10:50:00,8.63,8.66,8.62,8.64,1194800.0,5.544,5.5633,5.5376,5.5504,1194800.0
2013-09-18 10:55:00,8.64,8.64,8.63,8.64,293500.0,5.5504,5.5504,5.544,5.5504,293500.0
2013-09-18 11:00:00,8.63,8.64,8.63,8.64,58400.0,5.544,5.5504,5.544,5.5504,58400.0
2013-09-18 11:05:00,8.64,8.65,8.63,8.64,58400.0,5.5504,5.5568,5.544,5.5504,58400.0
2013-09-18 11:10:00,8.64,8.65,8.64,8.64,12300.0,5.5504,5.5568,5.5504,5.5504,12300.0
2013-09-18 11:15:00,8.64,8.65,8.63,8.64,50000.0,5.5504,5.5568,5.544,5.5504,50000.0
2013-09-18 11:20:00,8.63,8.64,8.63,8.64,51200.0,5.544,5.5504,5.544,5.5504,51200.0
2013-09-18 11:25:00,8.64,8.65,8.64,8.64,137900.0,5.5504,5.5568,5.5504,5.5504,137900.0
2013-09-18 11:30:00,8.65,8.65,8.63,8.64,63900.0,5.5568,5.5568,5.544,5.5504,63900.0
2013-09-18 11:35:00,8.64,8.65,8.64,8.64,84800.0,5.5504,5.5568,5.5504,5.5504,84800.0
2013-09-18 11:40:00,8.63,8.64,8.62,8.63,47900.0,5.544,5.5504,5.5376,5.544,47900.0
2013-09-18 11:45:00,8.62,8.63,8.62,8.63,2100.0,5.5376,5.544,5.5376,5.544,2100.0
2013-09-18 11:50:00,8.62,8.63,8.62,8.63,68000.0,5.5376,5.544,5.5376,5.544,68000.0
2013-09-18 11:55:00,8.63,8.63,8.62,8.63,22800.0,5.544,5.544,5.5376,5.544,22800.0
2013-09-18 12:00:00,8.63,8.63,8.62,8.62,58600.0,5.544,5.544,5.5376,5.5376,58600.0
2013-09-18 12:05:00,8.63,8.63,8.62,8.63,5800.0,5.544,5.544,5.5376,5.544,5800.0
2013-09-18 12:10:00,8.63,8.64,8.61,8.62,272700.0,5.544,5.5504,5.5311,5.5376,272700.0
2013-09-18 12:15:00,8.62,8.62,8.61,8.62,23800.0,5.5376,5.5376,5.5311,5.5376,23800.0
2013-09-18 12:20:00,8.61,8.62,8.61,8.62,6000.0,5.5311,5.5376,5.5311,5.5376,6000.0
2013-09-18 12:25:00,8.62,8.62,8.61,8.62,5000.0,5.5376,5.5376,5.5311,5.5376,5000.0
2013-09-18 12:30:00,8.61,8.62,8.61,8.61,135400.0,5.5311,5.5376,5.5311,5.5311,135400.0
2013-09-18 12:35:00,8.62,8.62,8.61,8.62,21700.0,5.5376,5.5376,5.5311,5.5376,21700.0
2013-09-18 12:40:00,8.62,8.62,8.61,8.62,34300.0,5.5376,5.5376,5.5311,5.5376,34300.0
2013-09-18 12:45:00,8.61,8.62,8.61,8.61,18600.0,5.5311,5.5376,5.5311,5.5311,18600.0
2013-09-18 12:50:00,8.61,8.62,8.61,8.62,39800.0,5.5311,5.5376,5.5311,5.5376,39800.0
2013-09-18 12:55:00,8.62,8.62,8.61,8.61,83400.0,5.5376,5.5376,5.5311,5.5311,83400.0
2013-09-18 13:00:00,8.62,8.62,8.61,8.62,106200.0,5.5376,5.5376,5.5311,5.5376,106200.0
2013-09-18 13:05:00,8.62,8.62,8.6,8.61,90100.0,5.5376,5.5376,5.5247,5.5311,90100.0
2013-09-18 13:10:00,8.6,8.61,8.6,8.6,77600.0,5.5247,5.5311,5.5247,5.5247,77600.0
2013-09-18 13:15:00,8.61,8.61,8.6,8.6,41800.0,5.5311,5.5311,5.5247,5.5247,41800.0
2013-09-18 13:20:00,8.61,8.61,8.6,8.6,31900.0,5.5311,5.5311,5.5247,5.5247,31900.0
2013-09-18 13:25:00,8.61,8.61,8.59,8.6,220800.0,5.5311,5.5311,5.5183,5.5247,220800.0
2013-09-18 13:30:00,8.61,8.61,8.6,8.61,73200.0,5.5311,5.5311,5.5247,5.5311,73200.0
2013-09-18 13:35:00,8.61,8.61,8.6,8.6,18600.0,5.5311,5.5311,5.5247,5.5247,18600.0
2013-09-18 13:40:00,8.6,8.61,8.6,8.61,35800.0,5.5247,5.5311,5.5247,5.5311,35800.0
2013-09-18 13:45:00,8.6,8.61,8.6,8.6,17700.0,5.5247,5.5311,5.5247,5.5247,17700.0
2013-09-18 13:50:00,8.61,8.61,8.6,8.61,53800.0,5.5311,5.5311,5.5247,5.5311,53800.0
2013-09-18 13:55:00,8.61,8.62,8.6,8.61,120700.0,5.5311,5.5376,5.5247,5.5311,120700.0
2013-09-18 14:00:00,8.61,8.7,8.61,8.63,612100.0,5.5311,5.589,5.5311,5.544,612100.0
2013-09-18 14:05:00,8.63,8.66,8.62,8.65,198400.0,5.544,5.5633,5.5376,5.5568,198400.0
2013-09-18 14:10:00,8.66,8.69,8.66,8.67,287400.0,5.5633,5.5825,5.5633,5.5697,287400.0
2013-09-18 14:15:00,8.67,8.69,8.66,8.68,205800.0,5.5697,5.5825,5.5633,5.5761,205800.0
2013-09-18 14:20:00,8.69,8.7,8.69,8.69,103700.0,5.5825,5.589,5.5825,5.5825,103700.0
2013-09-18 14:25:00,8.69,8.7,8.68,8.68,69100.0,5.5825,5.589,5.5761,5.5761,69100.0
2013-09-18 14:30:00,8.68,8.7,8.68,8.68,107300.0,5.5761,5.589,5.5761,5.5761,107300.0
2013-09-18 14:35:00,8.68,8.7,8.68,8.69,133700.0,5.5761,5.589,5.5761,5.5825,133700.0
2013-09-18 14:40:00,8.69,8.71,8.68,8.71,124100.0,5.5825,5.5954,5.5761,5.5954,124100.0
2013-09-18 14:45:00,8.71,8.71,8.69,8.71,244100.0,5.5954,5.5954,5.5825,5.5954,244100.0
2013-09-18 14:50:00,8.71,8.73,8.71,8.71,239700.0,5.5954,5.6082,5.5954,5.5954,239700.0
2013-09-18 14:55:00,8.71,8.73,8.71,8.72,144700.0,5.5954,5.6082,5.5954,5.6018,144700.0
2013-09-18 15:00:00,8.72,8.72,8.7,8.71,199600.0,5.6018,5.6018,5.589,5.5954,199600.0
2013-09-18 15:05:00,8.7,8.72,8.7,8.7,396400.0,5.589,5.6018,5.589,5.589,396400.0
2013-09-18 15:10:00,8.71,8.71,8.68,8.68,69200.0,5.5954,5.5954,5.5761,5.5761,69200.0
2013-09-18 15:15:00,8.68,8.68,8.64,8.64,262300.0,5.5761,5.5761,5.5504,5.5504,262300.0
2013-09-18 15:20:00,8.64,8.65,8.64,8.64,28000.0,5.5504,5.5568,5.5504,5.5504,28000.0
2013-09-18 15:25:00,8.64,8.65,8.62,8.63,196600.0,5.5504,5.5568,5.5376,5.544,196600.0
2013-09-18 15:30:00,8.62,8.63,8.61,8.61,90100.0,5.5376,5.544,5.5311,5.5311,90100.0
2013-09-18 15:35:00,8.61,8.62,8.59,8.61,262700.0,5.5311,5.5376,5.5183,5.5311,262700.0
2013-09-18 15:40:00,8.62,8.62,8.6,8.6,242100.0,5.5376,5.5376,5.5247,5.5247,242100.0
2013-09-18 15:45:00,8.6,8.61,8.58,8.59,219400.0,5.5247,5.5311,5.5119,5.5183,219400.0
2013-09-18 15:50:00,8.59,8.6,8.56,8.57,480700.0,5.5183,5.5247,5.499,5.5054,480700.0
2013-09-18 15:55:00,8.56,8.58,8.56,8.57,625800.0,5.499,5.5119,5.499,5.5054,625800.0
2013-09-19 09:30:00,8.58,8.6,8.51,8.51,710700.0,5.5119,5.5247,5.4669,5.4669,710700.0
2013-09-19 09:35:00,8.52,8.52,8.46,8.47,678600.0,5.4733,5.4733,5.4348,5.4412,678600.0
2013-09-19 09:40:00,8.46,8.48,8.43,8.44,640600.0,5.4348,5.4476,5.4155,5.4219,640600.0
2013-09-19 09:45:00,8.43,8.44,8.4,8.41,381100.0,5.4155,5.4219,5.3962,5.4027,381100.0
2013-09-19 09:50:00,8.41,8.43,8.37,8.43,281700.0,5.4027,5.4155,5.377,5.4155,281700.0
2013-09-19 09:55:00,8.43,8.43,8.37,8.4,641600.0,5.4155,5.4155,5.377,5.3962,641600.0
2013-09-19 10:00:00,8.4,8.43,8.39,8.41,940300.0,5.3962,5.4155,5.3898,5.4027,940300.0
2013-09-19 10:05:00,8.41,8.41,8.38,8.38,236400.0,5.4027,5.4027,5.3834,5.3834,236400.0
2013-09-19 10:10:00,8.38,8.4,8.38,8.38,390200.0,5.3834,5.3962,5.3834,5.3834,390200.0
2013-09-19 10:15:00,8.38,8.39,8.33,8.34,996200.0,5.3834,5.3898,5.3513,5.3577,996200.0
2013-09-19 10:20:00,8.34,8.34,8.32,8.34,476100.0,5.3577,5.3577,5.3448,5.3577,476100.0
2013-09-19 10:25:00,8.34,8.34,8.33,8.34,182500.0,5.3577,5.3577,5.3513,5.3577,182500.0
2013-09-19 10:30:00,8.34,8.38,8.34,8.38,202700.0,5.3577,5.3834,5.3577,5.3834,202700.0
2013-09-19 10:35:00,8.38,8.4,8.37,8.4,121000.0,5.3834,5.3962,5.377,5.3962,121000.0
2013-09-19 10:40:00,8.4,8.4,8.39,8.4,96600.0,5.3962,5.3962,5.3898,5.3962,96600.0
2013-09-19 10:45:00,8.39,8.4,8.35,8.37,676200.0,5.3898,5.3962,5.3641,5.377,676200.0
2013-09-19 10:50:00,8.36,8.38,8.36,8.36,172500.0,5.3705,5.3834,5.3705,5.3705,172500.0
2013-09-19 10:55:00,8.37,8.39,8.36,8.38,328100.0,5.377,5.3898,5.3705,5.3834,328100.0
2013-09-19 11:00:00,8.39,8.39,8.37,8.38,97700.0,5.3898,5.3898,5.377,5.3834,97700.0
2013-09-19 11:05:00,8.37,8.38,8.35,8.36,140100.0,5.377,5.3834,5.3641,5.3705,140100.0
2013-09-19 11:10:00,8.36,8.36,8.35,8.35,131500.0,5.3705,5.3705,5.3641,5.3641,131500.0
2013-09-19 11:15:00,8.36,8.37,8.34,8.36,236200.0,5.3705,5.377,5.3577,5.3705,236200.0
2013-09-19 11:20:00,8.37,8.37,8.35,8.35,131200.0,5.377,5.377,5.3641,5.3641,131200.0
2013-09-19 11:25:00,8.35,8.36,8.35,8.35,81300.0,5.3641,5.3705,5.3641,5.3641,81300.0
2013-09-19 11:30:00,8.35,8.36,8.34,8.35,124400.0,5.3641,5.3705,5.3577,5.3641,124400.0
2013-09-19 11:35:00,8.35,8.36,8.34,8.36,95300.0,5.3641,5.3705,5.3577,5.3705,95300.0
2013-09-19 11:40:00,8.35,8.36,8.34,8.35,192500.0,5.3641,5.3705,5.3577,5.3641,192500.0
2013-09-19 11:45:00,8.35,8.35,8.34,8.35,120200.0,5.3641,5.3641,5.3577,5.3641,120200.0
2013-09-19 11:50:00,8.35,8.35,8.34,8.34,49600.0,5.3641,5.3641,5.3577,5.3577,49600.0
2013-09-19 11:55:00,8.34,8.35,8.34,8.35,56500.0,5.3577,5.3641,5.3577,5.3641,56500.0
2013-09-19 12:00:00,8.35,8.35,8.34,8.35,57300.0,5.3641,5.3641,5.3577,5.3641,57300.0
2013-09-19 12:05:00,8.35,8.35,8.34,8.35,31900.0,5.3641,5.3641,5.3577,5.3641,31900.0
2013-09-19 12:10:00,8.35,8.35,8.34,8.35,48600.0,5.3641,5.3641,5.3577,5.3641,48600.0
2013-09-19 12:15:00,8.35,8.35,8.34,8.35,19000.0,5.3641,5.3641,5.3577,5.3641,19000.0
2013-09-19 12:20:00,8.35,8.35,8.34,8.35,31200.0,5.3641,5.3641,5.3577,5.3641,31200.0
2013-09-19 12:25:00,8.35,8.36,8.34,8.35,87600.0,5.3641,5.3705,5.3577,5.3641,87600.0
2013-09-19 12:30:00,8.36,8.36,8.35,8.35,34200.0,5.3705,5.3705,5.3641,5.3641,34200.0
2013-09-19 12:35:00,8.35,8.36,8.35,8.36,29800.0,5.3641,5.3705,5.3641,5.3705,29800.0
2013-09-19 12:40:00,8.36,8.36,8.35,8.36,28300.0,5.3705,5.3705,5.3641,5.3705,28300.0
2013-09-19 12:45:00,8.36,8.36,8.35,8.36,23700.0,5.3705,5.3705,5.3641,5.3705,23700.0
2013-09-19 12:50:00,8.36,8.38,8.35,8.37,158300.0,5.3705,5.3834,5.3641,5.377,158300.0
2013-09-19 12:55:00,8.38,8.38,8.37,8.38,75900.0,5.3834,5.3834,5.377,5.3834,75900.0
2013-09-19 13:00:00,8.38,8.38,8.37,8.38,55100.0,5.3834,5.3834,5.377,5.3834,55100.0
2013-09-19 13:05:00,8.38,8.38,8.37,8.38,53200.0,5.3834,5.3834,5.377,5.3834,53200.0
2013-09-19 13:10:00,8.38,8.38,8.37,8.38,30300.0,5.3834,5.3834,5.377,5.3834,30300.0
2013-09-19 13:15:00,8.38,8.4,8.37,8.4,203100.0,5.3834,5.3962,5.377,5.3962,203100.0
2013-09-19 13:20:00,8.39,8.4,8.39,8.4,19600.0,5.3898,5.3962,5.3898,5.3962,19600.0
2013-09-19 13:25:00,8.4,8.4,8.39,8.4,30400.0,5.3962,5.3962,5.3898,5.3962,30400.0
2013-09-19 13:30:00,8.4,8.4,8.39,8.4,54600.0,5.3962,5.3962,5.3898,5.3962,54600.0
2013-09-19 13:35:00,8.4,8.4,8.39,8.4,42500.0,5.3962,5.3962,5.3898,5.3962,42500.0
2013-09-19 13:40:00,8.4,8.4,8.39,8.4,108300.0,5.3962,5.3962,5.3898,5.3962,108300.0
2013-09-19 13:45:00,8.39,8.4,8.39,8.4,97300.0,5.3898,5.3962,5.3898,5.3962,97300.0
2013-09-19 13:50:00,8.4,8.4,8.39,8.4,44400.0,5.3962,5.3962,5.3898,5.3962,44400.0
2013-09-19 13:55:00,8.39,8.4,8.38,8.39,149100.0,5.3898,5.3962,5.3834,5.3898,149100.0
2013-09-19 14:00:00,8.38,8.39,8.37,8.39,193100.0,5.3834,5.3898,5.377,5.3898,193100.0
2013-09-19 14:05:00,8.39,8.4,8.38,8.39,91600.0,5.3898,5.3962,5.3834,5.3898,91600.0
2013-09-19 14:10:00,8.4,8.4,8.39,8.39,30700.0,5.3962,5.3962,5.3898,5.3898,30700.0
2013-09-19 14:15:00,8.39,8.4,8.38,8.39,323800.0,5.3898,5.3962,5.3834,5.3898,323800.0
2013-09-19 14:20:00,8.38,8.39,8.37,8.37,108400.0,5.3834,5.3898,5.377,5.377,108400.0
2013-09-19 14:25:00,8.37,8.38,8.37,8.38,91700.0,5.377,5.3834,5.377,5.3834,91700.0
2013-09-19 14:30:00,8.37,8.38,8.34,8.35,497300.0,5.377,5.3834,5.3577,5.3641,497300.0
2013-09-19 14:35:00,8.35,8.36,8.34,8.36,191300.0,5.3641,5.3705,5.3577,5.3705,191300.0
2013-09-19 14:40:00,8.36,8.37,8.36,8.37,102500.0,5.3705,5.377,5.3705,5.377,102500.0
2013-09-19 14:45:00,8.37,8.38,8.36,8.38,213000.0,5.377,5.3834,5.3705,5.3834,213000.0
2013-09-19 14:50:00,8.37,8.39,8.37,8.38,393100.0,5.377,5.3898,5.377,5.3834,393100.0
2013-09-19 14:55:00,8.38,8.39,8.38,8.38,76400.0,5.3834,5.3898,5.3834,5.3834,76400.0
2013-09-19 15:00:00,8.38,8.39,8.38,8.38,62500.0,5.3834,5.3898,5.3834,5.3834,62500.0
2013-09-19 15:05:00,8.38,8.39,8.38,8.38,88600.0,5.3834,5.3898,5.3834,5.3834,88600.0
2013-09-19 15:10:00,8.38,8.38,8.37,8.38,115600.0,5.3834,5.3834,5.377,5.3834,115600.0
2013-09-19 15:15:00,8.38,8.39,8.37,8.38,193600.0,5.3834,5.3898,5.377,5.3834,193600.0
2013-09-19 15:20:00,8.38,8.39,8.38,8.38,50600.0,5.3834,5.3898,5.3834,5.3834,50600.0
2013-09-19 15:25:00,8.38,8.39,8.38,8.38,83300.0,5.3834,5.3898,5.3834,5.3834,83300.0
2013-09-19 15:30:00,8.39,8.39,8.38,8.38,51200.0,5.3898,5.3898,5.3834,5.3834,51200.0
2013-09-19 15:35:00,8.38,8.39,8.37,8.38,152100.0,5.3834,5.3898,5.377,5.3834,152100.0
2013-09-19 15:40:00,8.38,8.38,8.37,8.37,49500.0,5.3834,5.3834,5.377,5.377,49500.0
2013-09-19 15:45:00,8.38,8.38,8.35,8.36,341300.0,5.3834,5.3834,5.3641,5.3705,341300.0
2013-09-19 15:50:00,8.36,8.36,8.35,8.36,168500.0,5.3705,5.3705,5.3641,5.3705,168500.0
2013-09-19 15:55:00,8.36,8.36,8.33,8.34,1026900.0,5.3705,5.3705,5.3513,5.3577,1026900.0
2013-09-20 09:30:00,8.3,8.36,8.3,8.36,1243900.0,5.332,5.3705,5.332,5.3705,1243900.0
2013-09-20 09:35:00,8.36,8.39,8.34,8.39,172400.0,5.3705,5.3898,5.3577,5.3898,172400.0
2013-09-20 09:40:00,8.38,8.41,8.38,8.41,182800.0,5.3834,5.4027,5.3834,5.4027,182800.0
2013-09-20 09:45:00,8.41,8.41,8.36,8.39,258700.0,5.4027,5.4027,5.3705,5.3898,258700.0
2013-09-20 09:50:00,8.39,8.4,8.38,8.4,58200.0,5.3898,5.3962,5.3834,5.3962,58200.0
2013-09-20 09:55:00,8.4,8.4,8.38,8.4,123300.0,5.3962,5.3962,5.3834,5.3962,123300.0
2013-09-20 10:00:00,8.39,8.4,8.38,8.4,144500.0,5.3898,5.3962,5.3834,5.3962,144500.0
2013-09-20 10:05:00,8.4,8.4,8.37,8.38,142100.0,5.3962,5.3962,5.377,5.3834,142100.0
2013-09-20 10:10:00,8.38,8.39,8.37,8.37,112000.0,5.3834,5.3898,5.377,5.377,112000.0
2013-09-20 10:15:00,8.38,8.39,8.36,8.37,239700.0,5.3834,5.3898,5.3705,5.377,239700.0
2013-09-20 10:20:00,8.36,8.38,8.36,8.38,510800.0,5.3705,5.3834,5.3705,5.3834,510800.0
2013-09-20 10:25:00,8.38,8.39,8.33,8.34,719800.0,5.3834,5.3898,5.3513,5.3577,719800.0
2013-09-20 10:30:00,8.34,8.34,8.33,8.34,156000.0,5.3577,5.3577,5.3513,5.3577,156000.0
2013-09-20 10:35:00,8.34,8.36,8.33,8.36,154700.0,5.3577,5.3705,5.3513,5.3705,154700.0
2013-09-20 10:40:00,8.35,8.37,8.35,8.37,29700.0,5.3641,5.377,5.3641,5.377,29700.0
2013-09-20 10:45:00,8.37,8.37,8.35,8.36,286600.0,5.377,5.377,5.3641,5.3705,286600.0
2013-09-20 10:50:00,8.36,8.37,8.34,8.37,394700.0,5.3705,5.377,5.3577,5.377,394700.0
2013-09-20 10:55:00,8.37,8.37,8.35,8.36,181800.0,5.377,5.377,5.3641,5.3705,181800.0
2013-09-20 11:00:00,8.37,8.37,8.36,8.37,14700.0,5.377,5.377,5.3705,5.377,14700.0
2013-09-20 11:05:00,8.37,8.38,8.36,8.38,124400.0,5.377,5.3834,5.3705,5.3834,124400.0
2013-09-20 11:10:00,8.38,8.38,8.37,8.38,23200.0,5.3834,5.3834,5.377,5.3834,23200.0
2013-09-20 11:15:00,8.38,8.39,8.37,8.39,37400.0,5.3834,5.3898,5.377,5.3898,37400.0
2013-09-20 11:20:00,8.39,8.39,8.38,8.39,222300.0,5.3898,5.3898,5.3834,5.3898,222300.0
2013-09-20 11:25:00,8.39,8.39,8.37,8.38,324200.0,5.3898,5.3898,5.377,5.3834,324200.0
2013-09-20 11:30:00,8.38,8.39,8.37,8.38,85000.0,5.3834,5.3898,5.377,5.3834,85000.0
2013-09-20 11:35:00,8.38,8.38,8.37,8.37,106300.0,5.3834,5.3834,5.377,5.377,106300.0
2013-09-20 11:40:00,8.38,8.38,8.37,8.38,16200.0,5.3834,5.3834,5.377,5.3834,16200.0
2013-09-20 11:45:00,8.38,8.39,8.37,8.39,32700.0,5.3834,5.3898,5.377,5.3898,32700.0
2013-09-20 11:50:00,8.39,8.39,8.38,8.39,40700.0,5.3898,5.3898,5.3834,5.3898,40700.0
2013-09-20 11:55:00,8.39,8.39,8.38,8.38,46400.0,5.3898,5.3898,5.3834,5.3834,46400.0
2013-09-20 12:00:00,8.38,8.39,8.38,8.39,47900.0,5.3834,5.3898,5.3834,5.3898,47900.0
2013-09-20 12:05:00,8.39,8.39,8.38,8.38,33500.0,5.3898,5.3898,5.3834,5.3834,33500.0
2013-09-20 12:10:00,8.39,8.39,8.38,8.39,41400.0,5.3898,5.3898,5.3834,5.3898,41400.0
2013-09-20 12:15:00,8.39,8.39,8.38,8.38,46200.0,5.3898,5.3898,5.3834,5.3834,46200.0
2013-09-20 12:20:00,8.38,8.39,8.36,8.37,169200.0,5.3834,5.3898,5.3705,5.377,169200.0
2013-09-20 12:25:00,8.36,8.38,8.36,8.38,95400.0,5.3705,5.3834,5.3705,5.3834,95400.0
2013-09-20 12:30:00,8.38,8.38,8.37,8.37,11100.0,5.3834,5.3834,5.377,5.377,11100.0
2013-09-20 12:35:00,8.38,8.38,8.37,8.38,15000.0,5.3834,5.3834,5.377,5.3834,15000.0
2013-09-20 12:40:00,8.38,8.38,8.37,8.38,11000.0,5.3834,5.3834,5.377,5.3834,11000.0
2013-09-20 12:45:00,8.38,8.39,8.37,8.39,73300.0,5.3834,5.3898,5.377,5.3898,73300.0
2013-09-20 12:50:00,8.39,8.39,8.38,8.39,15900.0,5.3898,5.3898,5.3834,5.3898,15900.0
2013-09-20 12:55:00,8.39,8.4,8.38,8.4,104400.0,5.3898,5.3962,5.3834,5.3962,104400.0
2013-09-20 13:00:00,8.4,8.4,8.39,8.4,62500.0,5.3962,5.3962,5.3898,5.3962,62500.0
2013-09-20 13:05:00,8.4,8.4,8.39,8.4,22600.0,5.3962,5.3962,5.3898,5.3962,22600.0
2013-09-20 13:10:00,8.4,8.4,8.39,8.4,26400.0,5.3962,5.3962,5.3898,5.3962,26400.0
2013-09-20 13:15:00,8.4,8.41,8.39,8.41,31300.0,5.3962,5.4027,5.3898,5.4027,31300.0
2013-09-20 13:20:00,8.41,8.41,8.4,8.41,32900.0,5.4027,5.4027,5.3962,5.4027,32900.0
2013-09-20 13:25:00,8.41,8.42,8.4,8.42,74100.0,5.4027,5.4091,5.3962,5.4091,74100.0
2013-09-20 13:30:00,8.42,8.42,8.41,8.42,44800.0,5.4091,5.4091,5.4027,5.4091,44800.0
2013-09-20 13:35:00,8.42,8.42,8.41,8.42,44400.0,5.4091,5.4091,5.4027,5.4091,44400.0
2013-09-20 13:40:00,8.42,8.42,8.39,8.39,180900.0,5.4091,5.4091,5.3898,5.3898,180900.0
2013-09-20 13:45:00,8.4,8.4,8.39,8.39,13400.0,5.3962,5.3962,5.3898,5.3898,13400.0
2013-09-20 13:50:00,8.39,8.41,8.39,8.41,80200.0,5.3898,5.4027,5.3898,5.4027,80200.0
2013-09-20 13:55:00,8.41,8.41,8.4,8.41,20300.0,5.4027,5.4027,5.3962,5.4027,20300.0
2013-09-20 14:00:00,8.41,8.41,8.4,8.41,50200.0,5.4027,5.4027,5.3962,5.4027,50200.0
2013-09-20 14:05:00,8.41,8.41,8.4,8.41,23900.0,5.4027,5.4027,5.3962,5.4027,23900.0
2013-09-20 14:10:00,8.41,8.41,8.4,8.41,36100.0,5.4027,5.4027,5.3962,5.4027,36100.0
2013-09-20 14:15:00,8.4,8.41,8.4,8.41,56900.0,5.3962,5.4027,5.3962,5.4027,56900.0
2013-09-20 14:20:00,8.41,8.41,8.4,8.41,44900.0,5.4027,5.4027,5.3962,5.4027,44900.0
2013-09-20 14:25:00,8.41,8.41,8.4,8.41,42900.0,5.4027,5.4027,5.3962,5.4027,42900.0
2013-09-20 14:30:00,8.41,8.41,8.4,8.41,24000.0,5.4027,5.4027,5.3962,5.4027,24000.0
2013-09-20 14:35:00,8.41,8.41,8.39,8.39,200500.0,5.4027,5.4027,5.3898,5.3898,200500.0
2013-09-20 14:40:00,8.39,8.4,8.38,8.38,121500.0,5.3898,5.3962,5.3834,5.3834,121500.0
2013-09-20 14:45:00,8.38,8.39,8.38,8.38,16100.0,5.3834,5.3898,5.3834,5.3834,16100.0
2013-09-20 14:50:00,8.38,8.39,8.38,8.38,26200.0,5.3834,5.3898,5.3834,5.3834,26200.0
2013-09-20 14:55:00,8.38,8.4,8.38,8.39,156100.0,5.3834,5.3962,5.3834,5.3898,156100.0
2013-09-20 15:00:00,8.39,8.4,8.39,8.4,51900.0,5.3898,5.3962,5.3898,5.3962,51900.0
2013-09-20 15:05:00,8.4,8.4,8.39,8.39,68200.0,5.3962,5.3962,5.3898,5.3898,68200.0
2013-09-20 15:10:00,8.39,8.4,8.39,8.4,36700.0,5.3898,5.3962,5.3898,5.3962,36700.0
2013-09-20 15:15:00,8.4,8.4,8.39,8.4,30400.0,5.3962,5.3962,5.3898,5.3962,30400.0
2013-09-20 15:20:00,8.4,8.4,8.39,8.39,58500.0,5.3962,5.3962,5.3898,5.3898,58500.0
2013-09-20 15:25:00,8.39,8.4,8.38,8.38,301400.0,5.3898,5.3962,5.3834,5.3834,301400.0
2013-09-20 15:30:00,8.38,8.39,8.37,8.38,313700.0,5.3834,5.3898,5.377,5.3834,313700.0
2013-09-20 15:35:00,8.38,8.4,8.38,8.39,54600.0,5.3834,5.3962,5.3834,5.3898,54600.0
2013-09-20 15:40:00,8.4,8.4,8.39,8.4,54500.0,5.3962,5.3962,5.3898,5.3962,54500.0
2013-09-20 15:45:00,8.4,8.4,8.39,8.4,166900.0,5.3962,5.3962,5.3898,5.3962,166900.0
2013-09-20 15:50:00,8.39,8.4,8.39,8.4,184900.0,5.3898,5.3962,5.3898,5.3962,184900.0
2013-09-20 15:55:00,8.39,8.4,8.38,8.38,725800.0,5.3898,5.3962,5.3834,5.3834,725800.0
2013-09-23 09:30:00,8.36,8.38,8.29,8.29,419800.0,5.3705,5.3834,5.3256,5.3256,419800.0
2013-09-23 09:35:00,8.29,8.29,8.25,8.26,177600.0,5.3256,5.3256,5.2999,5.3063,177600.0
2013-09-23 09:40:00,8.26,8.28,8.22,8.22,266700.0,5.3063,5.3191,5.2806,5.2806,266700.0
2013-09-23 09:45:00,8.23,8.26,8.22,8.23,170000.0,5.287,5.3063,5.2806,5.287,170000.0
2013-09-23 09:50:00,8.23,8.25,8.23,8.24,66500.0,5.287,5.2999,5.287,5.2935,66500.0
2013-09-23 09:55:00,8.24,8.26,8.23,8.25,165300.0,5.2935,5.3063,5.287,5.2999,165300.0
2013-09-23 10:00:00,8.24,8.28,8.24,8.26,85000.0,5.2935,5.3191,5.2935,5.3063,85000.0
2013-09-23 10:05:00,8.26,8.27,8.25,8.25,119000.0,5.3063,5.3127,5.2999,5.2999,119000.0
2013-09-23 10:10:00,8.24,8.26,8.24,8.25,147600.0,5.2935,5.3063,5.2935,5.2999,147600.0
2013-09-23 10:15:00,8.25,8.27,8.24,8.27,267900.0,5.2999,5.3127,5.2935,5.3127,267900.0
2013-09-23 10:20:00,8.27,8.28,8.26,8.28,45700.0,5.3127,5.3191,5.3063,5.3191,45700.0
2013-09-23 10:25:00,8.28,8.3,8.28,8.29,462900.0,5.3191,5.332,5.3191,5.3256,462900.0
2013-09-23 10:30:00,8.29,8.31,8.28,8.29,238400.0,5.3256,5.3384,5.3191,5.3256,238400.0
2013-09-23 10:35:00,8.29,8.3,8.27,8.27,111900.0,5.3256,5.332,5.3127,5.3127,111900.0
2013-09-23 10:40:00,8.27,8.28,8.26,8.27,74100.0,5.3127,5.3191,5.3063,5.3127,74100.0
2013-09-23 10:45:00,8.27,8.27,8.26,8.26,23800.0,5.3127,5.3127,5.3063,5.3063,23800.0
2013-09-23 10:50:00,8.27,8.27,8.26,8.26,29000.0,5.3127,5.3127,5.3063,5.3063,29000.0
2013-09-23 10:55:00,8.26,8.27,8.24,8.25,111300.0,5.3063,5.3127,5.2935,5.2999,111300.0
2013-09-23 11:00:00,8.25,8.26,8.24,8.25,111600.0,5.2999,5.3063,5.2935,5.2999,111600.0
2013-09-23 11:05:00,8.26,8.26,8.24,8.25,79000.0,5.3063,5.3063,5.2935,5.2999,79000.0
2013-09-23 11:10:00,8.25,8.25,8.24,8.25,61800.0,5.2999,5.2999,5.2935,5.2999,61800.0
2013-09-23 11:15:00,8.25,8.26,8.24,8.25,169800.0,5.2999,5.3063,5.2935,5.2999,169800.0
2013-09-23 11:20:00,8.26,8.26,8.25,8.26,36000.0,5.3063,5.3063,5.2999,5.3063,36000.0
2013-09-23 11:25:00,8.26,8.26,8.25,8.25,44100.0,5.3063,5.3063,5.2999,5.2999,44100.0
2013-09-23 11:30:00,8.26,8.26,8.25,8.25,17800.0,5.3063,5.3063,5.2999,5.2999,17800.0
2013-09-23 11:35:00,8.25,8.26,8.25,8.26,118500.0,5.2999,5.3063,5.2999,5.3063,118500.0
2013-09-23 11:40:00,8.26,8.26,8.25,8.26,30100.0,5.3063,5.3063,5.2999,5.3063,30100.0
2013-09-23 11:45:00,8.26,8.26,8.25,8.25,43000.0,5.3063,5.3063,5.2999,5.2999,43000.0
2013-09-23 11:50:00,8.25,8.26,8.23,8.23,184500.0,5.2999,5.3063,5.287,5.287,184500.0
2013-09-23 11:55:00,8.23,8.24,8.22,8.22,203500.0,5.287,5.2935,5.2806,5.2806,203500.0
2013-09-23 12:00:00,8.22,8.24,8.22,8.23,73700.0,5.2806,5.2935,5.2806,5.287,73700.0
2013-09-23 12:05:00,8.24,8.25,8.23,8.23,166400.0,5.2935,5.2999,5.287,5.287,166400.0
2013-09-23 12:10:00,8.23,8.24,8.22,8.24,130400.0,5.287,5.2935,5.2806,5.2935,130400.0
2013-09-23 12:15:00,8.23,8.24,8.23,8.23,10100.0,5.287,5.2935,5.287,5.287,10100.0
2013-09-23 12:20:00,8.23,8.24,8.23,8.23,8800.0,5.287,5.2935,5.287,5.287,8800.0
2013-09-23 12:25:00,8.23,8.24,8.23,8.23,12200.0,5.287,5.2935,5.287,5.287,12200.0
2013-09-23 12:30:00,8.23,8.24,8.23,8.23,72100.0,5.287,5.2935,5.287,5.287,72100.0
2013-09-23 12:35:00,8.24,8.24,8.23,8.23,21100.0,5.2935,5.2935,5.287,5.287,21100.0
2013-09-23 12:40:00,8.23,8.24,8.23,8.23,28000.0,5.287,5.2935,5.287,5.287,28000.0
2013-09-23 12:45:00,8.23,8.24,8.22,8.22,66800.0,5.287,5.2935,5.2806,5.2806,66800.0
2013-09-23 12:50:00,8.22,8.24,8.22,8.23,93000.0,5.2806,5.2935,5.2806,5.287,93000.0
2013-09-23 12:55:00,8.24,8.24,8.23,8.24,31100.0,5.2935,5.2935,5.287,5.2935,31100.0
2013-09-23 13:00:00,8.23,8.24,8.23,8.24,7800.0,5.287,5.2935,5.287,5.2935,7800.0
2013-09-23 13:05:00,8.24,8.24,8.22,8.22,90100.0,5.2935,5.2935,5.2806,5.2806,90100.0
2013-09-23 13:10:00,8.22,8.22,8.21,8.21,86400.0,5.2806,5.2806,5.2742,5.2742,86400.0
2013-09-23 13:15:00,8.22,8.22,8.21,8.21,53100.0,5.2806,5.2806,5.2742,5.2742,53100.0
2013-09-23 13:20:00,8.21,8.22,8.21,8.21,42400.0,5.2742,5.2806,5.2742,5.2742,42400.0
2013-09-23 13:25:00,8.21,8.23,8.21,8.22,83500.0,5.2742,5.287,5.2742,5.2806,83500.0
2013-09-23 13:30:00,8.23,8.23,8.22,8.22,18600.0,5.287,5.287,5.2806,5.2806,18600.0
2013-09-23 13:35:00,8.23,8.23,8.22,8.23,7200.0,5.287,5.287,5.2806,5.287,7200.0
2013-09-23 13:40:00,8.22,8.23,8.22,8.23,17300.0,5.2806,5.287,5.2806,5.287,17300.0
2013-09-23 13:45:00,8.22,8.23,8.22,8.22,10500.0,5.2806,5.287,5.2806,5.2806,10500.0
2013-09-23 13:50:00,8.22,8.24,8.22,8.24,117000.0,5.2806,5.2935,5.2806,5.2935,117000.0
2013-09-23 13:55:00,8.24,8.24,8.23,8.23,21000.0,5.2935,5.2935,5.287,5.287,21000.0
2013-09-23 14:00:00,8.24,8.24,8.23,8.24,157400.0,5.2935,5.2935,5.287,5.2935,157400.0
2013-09-23 14:05:00,8.24,8.24,8.23,8.23,63000.0,5.2935,5.2935,5.287,5.287,63000.0
2013-09-23 14:10:00,8.24,8.24,8.23,8.23,21300.0,5.2935,5.2935,5.287,5.287,21300.0
2013-09-23 14:15:00,8.23,8.24,8.23,8.23,18500.0,5.287,5.2935,5.287,5.287,18500.0
2013-09-23 14:20:00,8.24,8.24,8.23,8.23,19200.0,5.2935,5.2935,5.287,5.287,19200.0
2013-09-23 14:25:00,8.23,8.24,8.22,8.22,85500.0,5.287,5.2935,5.2806,5.2806,85500.0
2013-09-23 14:30:00,8.22,8.23,8.22,8.22,12900.0,5.2806,5.287,5.2806,5.2806,12900.0
2013-09-23 14:35:00,8.23,8.23,8.22,8.22,12800.0,5.287,5.287,5.2806,5.2806,12800.0
2013-09-23 14:40:00,8.22,8.23,8.22,8.22,12900.0,5.2806,5.287,5.2806,5.2806,12900.0
2013-09-23 14:45:00,8.22,8.23,8.22,8.22,20500.0,5.2806,5.287,5.2806,5.2806,20500.0
2013-09-23 14:50:00,8.22,8.24,8.22,8.24,228000.0,5.2806,5.2935,5.2806,5.2935,228000.0
2013-09-23 14:55:00,8.23,8.24,8.23,8.23,60300.0,5.287,5.2935,5.287,5.287,60300.0
2013-09-23 15:00:00,8.23,8.24,8.22,8.22,111600.0,5.287,5.2935,5.2806,5.2806,111600.0
2013-09-23 15:05:00,8.22,8.23,8.22,8.22,99300.0,5.2806,5.287,5.2806,5.2806,99300.0
2013-09-23 15:10:00,8.22,8.23,8.22,8.22,369100.0,5.2806,5.287,5.2806,5.2806,369100.0
2013-09-23 15:15:00,8.23,8.23,8.22,8.22,35100.0,5.287,5.287,5.2806,5.2806,35100.0
2013-09-23 15:20:00,8.22,8.23,8.22,8.22,67700.0,5.2806,5.287,5.2806,5.2806,67700.0
2013-09-23 15:25:00,8.22,8.23,8.21,8.21,141800.0,5.2806,5.287,5.2742,5.2742,141800.0
2013-09-23 15:30:00,8.21,8.22,8.21,8.21,61700.0,5.2742,5.2806,5.2742,5.2742,61700.0
2013-09-23 15:35:00,8.21,8.22,8.21,8.21,57200.0,5.2742,5.2806,5.2742,5.2742,57200.0
2013-09-23 15:40:00,8.21,8.23,8.21,8.23,212200.0,5.2742,5.287,5.2742,5.287,212200.0
2013-09-23 15:45:00,8.22,8.24,8.22,8.24,125500.0,5.2806,5.2935,5.2806,5.2935,125500.0
2013-09-23 15:50:00,8.24,8.24,8.23,8.24,93100.0,5.2935,5.2935,5.287,5.2935,93100.0
2013-09-23 15:55:00,8.24,8.24,8.22,8.22,458800.0,5.2935,5.2935,5.2806,5.2806,458800.0
2013-09-24 09:30:00,8.22,8.23,8.2,8.21,314200.0,5.2806,5.287,5.2678,5.2742,314200.0
2013-09-24 09:35:00,8.21,8.22,8.19,8.2,326600.0,5.2742,5.2806,5.2613,5.2678,326600.0
2013-09-24 09:40:00,8.21,8.21,8.2,8.2,104500.0,5.2742,5.2742,5.2678,5.2678,104500.0
2013-09-24 09:45:00,8.2,8.22,8.2,8.22,130200.0,5.2678,5.2806,5.2678,5.2806,130200.0
2013-09-24 09:50:00,8.22,8.23,8.2,8.22,392400.0,5.2806,5.287,5.2678,5.2806,392400.0
2013-09-24 09:55:00,8.21,8.23,8.2,8.21,268000.0,5.2742,5.287,5.2678,5.2742,268000.0
2013-09-24 10:00:00,8.21,8.22,8.21,8.21,31000.0,5.2742,5.2806,5.2742,5.2742,31000.0
2013-09-24 10:05:00,8.21,8.22,8.21,8.21,29900.0,5.2742,5.2806,5.2742,5.2742,29900.0
2013-09-24 10:10:00,8.21,8.23,8.2,8.2,373100.0,5.2742,5.287,5.2678,5.2678,373100.0
2013-09-24 10:15:00,8.2,8.21,8.2,8.2,48300.0,5.2678,5.2742,5.2678,5.2678,48300.0
2013-09-24 10:20:00,8.2,8.21,8.2,8.21,43800.0,5.2678,5.2742,5.2678,5.2742,43800.0
2013-09-24 10:25:00,8.2,8.22,8.2,8.21,71600.0,5.2678,5.2806,5.2678,5.2742,71600.0
2013-09-24 10:30:00,8.21,8.22,8.21,8.21,44700.0,5.2742,5.2806,5.2742,5.2742,44700.0
2013-09-24 10:35:00,8.21,8.22,8.21,8.21,47700.0,5.2742,5.2806,5.2742,5.2742,47700.0
2013-09-24 10:40:00,8.21,8.22,8.21,8.21,21800.0,5.2742,5.2806,5.2742,5.2742,21800.0
2013-09-24 10:45:00,8.21,8.22,8.2,8.21,52600.0,5.2742,5.2806,5.2678,5.2742,52600.0
2013-09-24 10:50:00,8.2,8.23,8.2,8.23,123300.0,5.2678,5.287,5.2678,5.287,123300.0
2013-09-24 10:55:00,8.22,8.23,8.22,8.22,19300.0,5.2806,5.287,5.2806,5.2806,19300.0
2013-09-24 11:00:00,8.22,8.24,8.22,8.24,32000.0,5.2806,5.2935,5.2806,5.2935,32000.0
2013-09-24 11:05:00,8.23,8.26,8.23,8.25,241700.0,5.287,5.3063,5.287,5.2999,241700.0
2013-09-24 11:10:00,8.25,8.26,8.24,8.26,80500.0,5.2999,5.3063,5.2935,5.3063,80500.0
2013-09-24 11:15:00,8.26,8.26,8.25,8.26,76700.0,5.3063,5.3063,5.2999,5.3063,76700.0
2013-09-24 11:20:00,8.26,8.26,8.25,8.25,179200.0,5.3063,5.3063,5.2999,5.2999,179200.0
2013-09-24 11:25:00,8.26,8.26,8.24,8.25,611800.0,5.3063,5.3063,5.2935,5.2999,611800.0
2013-09-24 11:30:00,8.24,8.25,8.24,8.25,33300.0,5.2935,5.2999,5.2935,5.2999,33300.0
2013-09-24 11:35:00,8.25,8.25,8.24,8.24,36800.0,5.2999,5.2999,5.2935,5.2935,36800.0
2013-09-24 11:40:00,8.24,8.25,8.24,8.24,26400.0,5.2935,5.2999,5.2935,5.2935,26400.0
2013-09-24 11:45:00,8.25,8.25,8.24,8.24,20100.0,5.2999,5.2999,5.2935,5.2935,20100.0
2013-09-24 11:50:00,8.24,8.25,8.24,8.24,39400.0,5.2935,5.2999,5.2935,5.2935,39400.0
2013-09-24 11:55:00,8.24,8.25,8.24,8.24,9600.0,5.2935,5.2999,5.2935,5.2935,9600.0
2013-09-24 12:00:00,8.24,8.25,8.24,8.24,40300.0,5.2935,5.2999,5.2935,5.2935,40300.0
2013-09-24 12:05:00,8.24,8.25,8.24,8.24,19600.0,5.2935,5.2999,5.2935,5.2935,19600.0
2013-09-24 12:10:00,8.24,8.26,8.24,8.26,145500.0,5.2935,5.3063,5.2935,5.3063,145500.0
2013-09-24 12:15:00,8.26,8.26,8.25,8.25,4200.0,5.3063,5.3063,5.2999,5.2999,4200.0
2013-09-24 12:20:00,8.26,8.26,8.25,8.26,16900.0,5.3063,5.3063,5.2999,5.3063,16900.0
2013-09-24 12:25:00,8.25,8.26,8.25,8.25,45700.0,5.2999,5.3063,5.2999,5.2999,45700.0
2013-09-24 12:30:00,8.25,8.26,8.25,8.25,29400.0,5.2999,5.3063,5.2999,5.2999,29400.0
2013-09-24 12:35:00,8.25,8.28,8.25,8.27,147700.0,5.2999,5.3191,5.2999,5.3127,147700.0
2013-09-24 12:40:00,8.27,8.28,8.27,8.27,24400.0,5.3127,5.3191,5.3127,5.3127,24400.0
2013-09-24 12:45:00,8.28,8.28,8.27,8.27,7000.0,5.3191,5.3191,5.3127,5.3127,7000.0
2013-09-24 12:50:00,8.28,8.28,8.27,8.28,9900.0,5.3191,5.3191,5.3127,5.3191,9900.0
2013-09-24 12:55:00,8.27,8.28,8.27,8.27,17500.0,5.3127,5.3191,5.3127,5.3127,17500.0
2013-09-24 13:00:00,8.27,8.28,8.27,8.28,12700.0,5.3127,5.3191,5.3127,5.3191,12700.0
2013-09-24 13:05:00,8.28,8.28,8.27,8.27,4500.0,5.3191,5.3191,5.3127,5.3127,4500.0
2013-09-24 13:10:00,8.27,8.29,8.27,8.29,128100.0,5.3127,5.3256,5.3127,5.3256,128100.0
2013-09-24 13:15:00,8.29,8.29,8.28,8.29,25900.0,5.3256,5.3256,5.3191,5.3256,25900.0
2013-09-24 13:20:00,8.29,8.3,8.28,8.29,61700.0,5.3256,5.332,5.3191,5.3256,61700.0
2013-09-24 13:25:00,8.29,8.3,8.29,8.29,16100.0,5.3256,5.332,5.3256,5.3256,16100.0
2013-09-24 13:30:00,8.29,8.3,8.29,8.29,28700.0,5.3256,5.332,5.3256,5.3256,28700.0
2013-09-24 13:35:00,8.29,8.3,8.29,8.3,10200.0,5.3256,5.332,5.3256,5.332,10200.0
2013-09-24 13:40:00,8.29,8.3,8.29,8.29,36800.0,5.3256,5.332,5.3256,5.3256,36800.0
2013-09-24 13:45:00,8.29,8.32,8.29,8.32,135600.0,5.3256,5.3448,5.3256,5.3448,135600.0
2013-09-24 13:50:00,8.31,8.32,8.31,8.32,39700.0,5.3384,5.3448,5.3384,5.3448,39700.0
2013-09-24 13:55:00,8.32,8.32,8.31,8.32,29800.0,5.3448,5.3448,5.3384,5.3448,29800.0
2013-09-24 14:00:00,8.32,8.33,8.31,8.33,63400.0,5.3448,5.3513,5.3384,5.3513,63400.0
2013-09-24 14:05:00,8.33,8.33,8.31,8.32,102500.0,5.3513,5.3513,5.3384,5.3448,102500.0
2013-09-24 14:10:00,8.32,8.32,8.3,8.3,64800.0,5.3448,5.3448,5.332,5.332,64800.0
2013-09-24 14:15:00,8.3,8.31,8.3,8.3,11000.0,5.332,5.3384,5.332,5.332,11000.0
2013-09-24 14:20:00,8.3,8.31,8.3,8.3,23000.0,5.332,5.3384,5.332,5.332,23000.0
2013-09-24 14:25:00,8.3,8.31,8.28,8.28,94100.0,5.332,5.3384,5.3191,5.3191,94100.0
2013-09-24 14:30:00,8.29,8.29,8.28,8.29,16900.0,5.3256,5.3256,5.3191,5.3256,16900.0
2013-09-24 14:35:00,8.28,8.29,8.28,8.29,27700.0,5.3191,5.3256,5.3191,5.3256,27700.0
2013-09-24 14:40:00,8.29,8.29,8.28,8.29,14200.0,5.3256,5.3256,5.3191,5.3256,14200.0
2013-09-24 14:45:00,8.29,8.31,8.28,8.3,174900.0,5.3256,5.3384,5.3191,5.332,174900.0
2013-09-24 14:50:00,8.31,8.31,8.29,8.29,132100.0,5.3384,5.3384,5.3256,5.3256,132100.0
2013-09-24 14:55:00,8.3,8.3,8.28,8.29,92500.0,5.332,5.332,5.3191,5.3256,92500.0
2013-09-24 15:00:00,8.28,8.29,8.27,8.27,98100.0,5.3191,5.3256,5.3127,5.3127,98100.0
2013-09-24 15:05:00,8.28,8.28,8.27,8.27,34000.0,5.3191,5.3191,5.3127,5.3127,34000.0
2013-09-24 15:10:00,8.28,8.28,8.27,8.27,24300.0,5.3191,5.3191,5.3127,5.3127,24300.0
2013-09-24 15:15:00,8.28,8.29,8.27,8.29,119500.0,5.3191,5.3256,5.3127,5.3256,119500.0
2013-09-24 15:20:00,8.28,8.3,8.28,8.3,61200.0,5.3191,5.332,5.3191,5.332,61200.0
2013-09-24 15:25:00,8.3,8.3,8.28,8.28,141900.0,5.332,5.332,5.3191,5.3191,141900.0
2013-09-24 15:30:00,8.29,8.29,8.28,8.29,58100.0,5.3256,5.3256,5.3191,5.3256,58100.0
2013-09-24 15:35:00,8.28,8.29,8.26,8.27,127700.0,5.3191,5.3256,5.3063,5.3127,127700.0
2013-09-24 15:40:00,8.26,8.27,8.26,8.27,183200.0,5.3063,5.3127,5.3063,5.3127,183200.0
2013-09-24 15:45:00,8.27,8.27,8.25,8.25,172200.0,5.3127,5.3127,5.2999,5.2999,172200.0
2013-09-24 15:50:00,8.25,8.26,8.25,8.25,311800.0,5.2999,5.3063,5.2999,5.2999,311800.0
2013-09-24 15:55:00,8.25,8.26,8.25,8.26,352800.0,5.2999,5.3063,5.2999,5.3063,352800.0
2013-09-25 09:30:00,8.26,8.26,8.23,8.24,121300.0,5.3063,5.3063,5.287,5.2935,121300.0
2013-09-25 09:35:00,8.24,8.24,8.21,8.21,97800.0,5.2935,5.2935,5.2742,5.2742,97800.0
2013-09-25 09:40:00,8.22,8.24,8.21,8.24,55700.0,5.2806,5.2935,5.2742,5.2935,55700.0
2013-09-25 09:45:00,8.23,8.25,8.2,8.25,257000.0,5.287,5.2999,5.2678,5.2999,257000.0
2013-09-25 09:50:00,8.26,8.28,8.24,8.28,231800.0,5.3063,5.3191,5.2935,5.3191,231800.0
2013-09-25 09:55:00,8.28,8.31,8.27,8.3,102400.0,5.3191,5.3384,5.3127,5.332,102400.0
2013-09-25 10:00:00,8.31,8.32,8.28,8.32,109200.0,5.3384,5.3448,5.3191,5.3448,109200.0
2013-09-25 10:05:00,8.31,8.32,8.28,8.29,206400.0,5.3384,5.3448,5.3191,5.3256,206400.0
2013-09-25 10:10:00,8.29,8.29,8.27,8.29,50100.0,5.3256,5.3256,5.3127,5.3256,50100.0
2013-09-25 10:15:00,8.29,8.3,8.27,8.28,88200.0,5.3256,5.332,5.3127,5.3191,88200.0
2013-09-25 10:20:00,8.27,8.29,8.27,8.28,102800.0,5.3127,5.3256,5.3127,5.3191,102800.0
2013-09-25 10:25:00,8.28,8.3,8.27,8.29,52900.0,5.3191,5.332,5.3127,5.3256,52900.0
2013-09-25 10:30:00,8.29,8.3,8.28,8.3,192000.0,5.3256,5.332,5.3191,5.332,192000.0
2013-09-25 10:35:00,8.29,8.3,8.29,8.29,9700.0,5.3256,5.332,5.3256,5.3256,9700.0
2013-09-25 10:40:00,8.3,8.31,8.29,8.31,37100.0,5.332,5.3384,5.3256,5.3384,37100.0
2013-09-25 10:45:00,8.31,8.31,8.3,8.3,10300.0,5.3384,5.3384,5.332,5.332,10300.0
2013-09-25 10:50:00,8.31,8.32,8.3,8.32,42200.0,5.3384,5.3448,5.332,5.3448,42200.0
2013-09-25 10:55:00,8.32,8.32,8.32,8.32,12500.0,5.3448,5.3448,5.3448,5.3448,12500.0
2013-09-25 11:00:00,8.32,8.32,8.3,8.3,84400.0,5.3448,5.3448,5.332,5.332,84400.0
2013-09-25 11:05:00,8.3,8.31,8.3,8.31,6500.0,5.332,5.3384,5.332,5.3384,6500.0
2013-09-25 11:10:00,8.3,8.31,8.3,8.31,10600.0,5.332,5.3384,5.332,5.3384,10600.0
2013-09-25 11:15:00,8.31,8.33,8.3,8.33,58200.0,5.3384,5.3513,5.332,5.3513,58200.0
2013-09-25 11:20:00,8.33,8.33,8.32,8.33,20800.0,5.3513,5.3513,5.3448,5.3513,20800.0
2013-09-25 11:25:00,8.33,8.35,8.33,8.35,47100.0,5.3513,5.3641,5.3513,5.3641,47100.0
2013-09-25 11:30:00,8.35,8.35,8.33,8.33,62100.0,5.3641,5.3641,5.3513,5.3513,62100.0
2013-09-25 11:35:00,8.34,8.34,8.33,8.34,15000.0,5.3577,5.3577,5.3513,5.3577,15000.0
2013-09-25 11:40:00,8.34,8.34,8.33,8.33,10400.0,5.3577,5.3577,5.3513,5.3513,10400.0
2013-09-25 11:45:00,8.34,8.35,8.33,8.35,59500.0,5.3577,5.3641,5.3513,5.3641,59500.0
2013-09-25 11:50:00,8.35,8.37,8.34,8.37,49300.0,5.3641,5.377,5.3577,5.377,49300.0
2013-09-25 11:55:00,8.37,8.37,8.36,8.37,32700.0,5.377,5.377,5.3705,5.377,32700.0
2013-09-25 12:00:00,8.37,8.37,8.36,8.37,47600.0,5.377,5.377,5.3705,5.377,47600.0
2013-09-25 12:05:00,8.36,8.38,8.36,8.37,57200.0,5.3705,5.3834,5.3705,5.377,57200.0
2013-09-25 12:10:00,8.38,8.38,8.37,8.38,13400.0,5.3834,5.3834,5.377,5.3834,13400.0
2013-09-25 12:15:00,8.38,8.38,8.37,8.38,15400.0,5.3834,5.3834,5.377,5.3834,15400.0
2013-09-25 12:20:00,8.38,8.38,8.34,8.34,172600.0,5.3834,5.3834,5.3577,5.3577,172600.0
2013-09-25 12:25:00,8.33,8.34,8.32,8.33,52900.0,5.3513,5.3577,5.3448,5.3513,52900.0
2013-09-25 12:30:00,8.34,8.34,8.33,8.33,9300.0,5.3577,5.3577,5.3513,5.3513,9300.0
2013-09-25 12:35:00,8.34,8.34,8.33,8.34,50300.0,5.3577,5.3577,5.3513,5.3577,50300.0
2013-09-25 12:40:00,8.34,8.34,8.33,8.34,28200.0,5.3577,5.3577,5.3513,5.3577,28200.0
2013-09-25 12:45:00,8.34,8.34,8.33,8.33,43100.0,5.3577,5.3577,5.3513,5.3513,43100.0
2013-09-25 12:50:00,8.34,8.34,8.33,8.34,27900.0,5.3577,5.3577,5.3513,5.3577,27900.0
2013-09-25 12:55:00,8.33,8.34,8.33,8.34,28800.0,5.3513,5.3577,5.3513,5.3577,28800.0
2013-09-25 13:00:00,8.34,8.36,8.34,8.36,63900.0,5.3577,5.3705,5.3577,5.3705,63900.0
2013-09-25 13:05:00,8.36,8.37,8.36,8.37,15700.0,5.3705,5.377,5.3705,5.377,15700.0
2013-09-25 13:10:00,8.37,8.37,8.36,8.37,15700.0,5.377,5.377,5.3705,5.377,15700.0
2013-09-25 13:15:00,8.37,8.37,8.35,8.35,102100.0,5.377,5.377,5.3641,5.3641,102100.0
2013-09-25 13:20:00,8.35,8.36,8.35,8.36,4700.0,5.3641,5.3705,5.3641,5.3705,4700.0
2013-09-25 13:25:00,8.36,8.36,8.34,8.34,59500.0,5.3705,5.3705,5.3577,5.3577,59500.0
2013-09-25 13:30:00,8.34,8.35,8.32,8.33,52400.0,5.3577,5.3641,5.3448,5.3513,52400.0
2013-09-25 13:35:00,8.33,8.34,8.33,8.33,66700.0,5.3513,5.3577,5.3513,5.3513,66700.0
2013-09-25 13:40:00,8.34,8.34,8.32,8.33,50300.0,5.3577,5.3577,5.3448,5.3513,50300.0
2013-09-25 13:45:00,8.33,8.34,8.33,8.34,55900.0,5.3513,5.3577,5.3513,5.3577,55900.0
2013-09-25 13:50:00,8.35,8.35,8.33,8.33,98700.0,5.3641,5.3641,5.3513,5.3513,98700.0
2013-09-25 13:55:00,8.33,8.35,8.33,8.34,41400.0,5.3513,5.3641,5.3513,5.3577,41400.0
2013-09-25 14:00:00,8.34,8.35,8.34,8.34,9500.0,5.3577,5.3641,5.3577,5.3577,9500.0
2013-09-25 14:05:00,8.35,8.36,8.34,8.34,111400.0,5.3641,5.3705,5.3577,5.3577,111400.0
2013-09-25 14:10:00,8.34,8.35,8.33,8.35,166200.0,5.3577,5.3641,5.3513,5.3641,166200.0
2013-09-25 14:15:00,8.35,8.36,8.34,8.35,88800.0,5.3641,5.3705,5.3577,5.3641,88800.0
2013-09-25 14:20:00,8.35,8.35,8.34,8.35,37000.0,5.3641,5.3641,5.3577,5.3641,37000.0
2013-09-25 14:25:00,8.35,8.36,8.34,8.35,61200.0,5.3641,5.3705,5.3577,5.3641,61200.0
2013-09-25 14:30:00,8.35,8.35,8.33,8.35,93700.0,5.3641,5.3641,5.3513,5.3641,93700.0
2013-09-25 14:35:00,8.35,8.35,8.33,8.34,58900.0,5.3641,5.3641,5.3513,5.3577,58900.0
2013-09-25 14:40:00,8.34,8.35,8.33,8.35,53500.0,5.3577,5.3641,5.3513,5.3641,53500.0
2013-09-25 14:45:00,8.35,8.36,8.34,8.35,57900.0,5.3641,5.3705,5.3577,5.3641,57900.0
2013-09-25 14:50:00,8.35,8.35,8.34,8.35,8000.0,5.3641,5.3641,5.3577,5.3641,8000.0
2013-09-25 14:55:00,8.35,8.35,8.32,8.33,99400.0,5.3641,5.3641,5.3448,5.3513,99400.0
2013-09-25 15:00:00,8.33,8.34,8.33,8.34,71800.0,5.3513,5.3577,5.3513,5.3577,71800.0
2013-09-25 15:05:00,8.33,8.34,8.33,8.34,43700.0,5.3513,5.3577,5.3513,5.3577,43700.0
2013-09-25 15:10:00,8.34,8.36,8.34,8.36,60600.0,5.3577,5.3705,5.3577,5.3705,60600.0
2013-09-25 15:15:00,8.36,8.36,8.35,8.36,12700.0,5.3705,5.3705,5.3641,5.3705,12700.0
2013-09-25 15:20:00,8.36,8.36,8.34,8.35,119000.0,5.3705,5.3705,5.3577,5.3641,119000.0
2013-09-25 15:25:00,8.35,8.35,8.33,8.34,158800.0,5.3641,5.3641,5.3513,5.3577,158800.0
2013-09-25 15:30:00,8.34,8.35,8.34,8.34,113900.0,5.3577,5.3641,5.3577,5.3577,113900.0
2013-09-25 15:35:00,8.34,8.35,8.34,8.35,43700.0,5.3577,5.3641,5.3577,5.3641,43700.0
2013-09-25 15:40:00,8.35,8.35,8.34,8.35,66600.0,5.3641,5.3641,5.3577,5.3641,66600.0
2013-09-25 15:45:00,8.35,8.36,8.34,8.35,177900.0,5.3641,5.3705,5.3577,5.3641,177900.0
2013-09-25 15:50:00,8.35,8.35,8.34,8.35,222700.0,5.3641,5.3641,5.3577,5.3641,222700.0
2013-09-25 15:55:00,8.35,8.36,8.34,8.36,568500.0,5.3641,5.3705,5.3577,5.3705,568500.0
2013-09-26 09:30:00,8.35,8.37,8.34,8.34,102700.0,5.3641,5.377,5.3577,5.3577,102700.0
2013-09-26 09:35:00,8.34,8.38,8.34,8.38,69500.0,5.3577,5.3834,5.3577,5.3834,69500.0
2013-09-26 09:40:00,8.38,8.4,8.37,8.4,54100.0,5.3834,5.3962,5.377,5.3962,54100.0
2013-09-26 09:45:00,8.39,8.4,8.38,8.38,76500.0,5.3898,5.3962,5.3834,5.3834,76500.0
2013-09-26 09:50:00,8.38,8.39,8.34,8.34,125300.0,5.3834,5.3898,5.3577,5.3577,125300.0
2013-09-26 09:55:00,8.35,8.36,8.35,8.35,56700.0,5.3641,5.3705,5.3641,5.3641,56700.0
2013-09-26 10:00:00,8.35,8.36,8.34,8.36,51700.0,5.3641,5.3705,5.3577,5.3705,51700.0
2013-09-26 10:05:00,8.36,8.37,8.35,8.36,59300.0,5.3705,5.377,5.3641,5.3705,59300.0
2013-09-26 10:10:00,8.35,8.36,8.34,8.34,63500.0,5.3641,5.3705,5.3577,5.3577,63500.0
2013-09-26 10:15:00,8.35,8.36,8.33,8.35,117400.0,5.3641,5.3705,5.3513,5.3641,117400.0
2013-09-26 10:20:00,8.34,8.35,8.33,8.34,42600.0,5.3577,5.3641,5.3513,5.3577,42600.0
2013-09-26 10:25:00,8.33,8.36,8.33,8.34,86500.0,5.3513,5.3705,5.3513,5.3577,86500.0
2013-09-26 10:30:00,8.34,8.37,8.34,8.36,245400.0,5.3577,5.377,5.3577,5.3705,245400.0
2013-09-26 10:35:00,8.36,8.36,8.35,8.36,7800.0,5.3705,5.3705,5.3641,5.3705,7800.0
2013-09-26 10:40:00,8.36,8.36,8.33,8.33,105200.0,5.3705,5.3705,5.3513,5.3513,105200.0
2013-09-26 10:45:00,8.33,8.34,8.29,8.29,270300.0,5.3513,5.3577,5.3256,5.3256,270300.0
2013-09-26 10:50:00,8.29,8.3,8.28,8.29,208300.0,5.3256,5.332,5.3191,5.3256,208300.0
2013-09-26 10:55:00,8.28,8.29,8.28,8.28,47100.0,5.3191,5.3256,5.3191,5.3191,47100.0
2013-09-26 11:00:00,8.29,8.29,8.28,8.28,75600.0,5.3256,5.3256,5.3191,5.3191,75600.0
2013-09-26 11:05:00,8.29,8.29,8.28,8.29,41300.0,5.3256,5.3256,5.3191,5.3256,41300.0
2013-09-26 11:10:00,8.29,8.29,8.28,8.29,13600.0,5.3256,5.3256,5.3191,5.3256,13600.0
2013-09-26 11:15:00,8.29,8.29,8.27,8.27,90900.0,5.3256,5.3256,5.3127,5.3127,90900.0
2013-09-26 11:20:00,8.27,8.3,8.27,8.29,140500.0,5.3127,5.332,5.3127,5.3256,140500.0
2013-09-26 11:25:00,8.29,8.3,8.29,8.29,56200.0,5.3256,5.332,5.3256,5.3256,56200.0
2013-09-26 11:30:00,8.29,8.3,8.28,8.29,57000.0,5.3256,5.332,5.3191,5.3256,57000.0
2013-09-26 11:35:00,8.29,8.29,8.28,8.29,41700.0,5.3256,5.3256,5.3191,5.3256,41700.0
2013-09-26 11:40:00,8.29,8.29,8.28,8.28,5700.0,5.3256,5.3256,5.3191,5.3191,5700.0
2013-09-26 11:45:00,8.29,8.3,8.29,8.29,72800.0,5.3256,5.332,5.3256,5.3256,72800.0
2013-09-26 11:50:00,8.29,8.3,8.29,8.29,87500.0,5.3256,5.332,5.3256,5.3256,87500.0
2013-09-26 11:55:00,8.29,8.3,8.29,8.3,6400.0,5.3256,5.332,5.3256,5.332,6400.0
2013-09-26 12:00:00,8.29,8.3,8.28,8.29,20200.0,5.3256,5.332,5.3191,5.3256,20200.0
2013-09-26 12:05:00,8.29,8.29,8.28,8.28,5100.0,5.3256,5.3256,5.3191,5.3191,5100.0
2013-09-26 12:10:00,8.28,8.29,8.28,8.28,4800.0,5.3191,5.3256,5.3191,5.3191,4800.0
2013-09-26 12:15:00,8.29,8.29,8.28,8.29,20500.0,5.3256,5.3256,5.3191,5.3256,20500.0
2013-09-26 12:20:00,8.28,8.29,8.28,8.29,6200.0,5.3191,5.3256,5.3191,5.3256,6200.0
2013-09-26 12:25:00,8.29,8.29,8.28,8.29,18100.0,5.3256,5.3256,5.3191,5.3256,18100.0
2013-09-26 12:30:00,8.29,8.29,8.28,8.29,22500.0,5.3256,5.3256,5.3191,5.3256,22500.0
2013-09-26 12:35:00,8.29,8.29,8.28,8.29,6500.0,5.3256,5.3256,5.3191,5.3256,6500.0
2013-09-26 12:40:00,8.29,8.29,8.28,8.29,10700.0,5.3256,5.3256,5.3191,5.3256,10700.0
2013-09-26 12:45:00,8.29,8.3,8.28,8.29,380100.0,5.3256,5.332,5.3191,5.3256,380100.0
2013-09-26 12:50:00,8.29,8.29,8.28,8.29,108100.0,5.3256,5.3256,5.3191,5.3256,108100.0
2013-09-26 12:55:00,8.29,8.3,8.28,8.3,155100.0,5.3256,5.332,5.3191,5.332,155100.0
2013-09-26 13:00:00,8.29,8.31,8.29,8.31,117200.0,5.3256,5.3384,5.3256,5.3384,117200.0
2013-09-26 13:05:00,8.31,8.32,8.3,8.32,50000.0,5.3384,5.3448,5.332,5.3448,50000.0
2013-09-26 13:10:00,8.32,8.32,8.31,8.31,16100.0,5.3448,5.3448,5.3384,5.3384,16100.0
2013-09-26 13:15:00,8.32,8.32,8.31,8.32,8000.0,5.3448,5.3448,5.3384,5.3448,8000.0
2013-09-26 13:20:00,8.32,8.32,8.31,8.32,30000.0,5.3448,5.3448,5.3384,5.3448,30000.0
2013-09-26 13:25:00,8.32,8.32,8.31,8.31,30200.0,5.3448,5.3448,5.3384,5.3384,30200.0
2013-09-26 13:30:00,8.32,8.32,8.31,8.32,14500.0,5.3448,5.3448,5.3384,5.3448,14500.0
2013-09-26 13:35:00,8.31,8.31,8.29,8.29,84500.0,5.3384,5.3384,5.3256,5.3256,84500.0
2013-09-26 13:40:00,8.29,8.3,8.28,8.28,18900.0,5.3256,5.332,5.3191,5.3191,18900.0
2013-09-26 13:45:00,8.28,8.3,8.28,8.3,61800.0,5.3191,5.332,5.3191,5.332,61800.0
2013-09-26 13:50:00,8.3,8.3,8.29,8.3,20200.0,5.332,5.332,5.3256,5.332,20200.0
2013-09-26 13:55:00,8.29,8.3,8.29,8.29,5100.0,5.3256,5.332,5.3256,5.3256,5100.0
2013-09-26 14:00:00,8.3,8.3,8.28,8.28,58500.0,5.332,5.332,5.3191,5.3191,58500.0
2013-09-26 14:05:00,8.28,8.29,8.27,8.29,51000.0,5.3191,5.3256,5.3127,5.3256,51000.0
2013-09-26 14:10:00,8.29,8.3,8.28,8.29,89800.0,5.3256,5.332,5.3191,5.3256,89800.0
2013-09-26 14:15:00,8.29,8.29,8.28,8.29,9000.0,5.3256,5.3256,5.3191,5.3256,9000.0
2013-09-26 14:20:00,8.29,8.29,8.27,8.27,35800.0,5.3256,5.3256,5.3127,5.3127,35800.0
2013-09-26 14:25:00,8.28,8.28,8.27,8.28,9400.0,5.3191,5.3191,5.3127,5.3191,9400.0
2013-09-26 14:30:00,8.28,8.28,8.27,8.27,35000.0,5.3191,5.3191,5.3127,5.3127,35000.0
2013-09-26 14:35:00,8.28,8.28,8.27,8.27,20500.0,5.3191,5.3191,5.3127,5.3127,20500.0
2013-09-26 14:40:00,8.28,8.28,8.26,8.28,194700.0,5.3191,5.3191,5.3063,5.3191,194700.0
2013-09-26 14:45:00,8.28,8.28,8.27,8.28,55000.0,5.3191,5.3191,5.3127,5.3191,55000.0
2013-09-26 14:50:00,8.28,8.28,8.26,8.26,59300.0,5.3191,5.3191,5.3063,5.3063,59300.0
2013-09-26 14:55:00,8.27,8.28,8.26,8.27,135800.0,5.3127,5.3191,5.3063,5.3127,135800.0
2013-09-26 15:00:00,8.27,8.27,8.25,8.25,96800.0,5.3127,5.3127,5.2999,5.2999,96800.0
2013-09-26 15:05:00,8.26,8.26,8.25,8.25,60100.0,5.3063,5.3063,5.2999,5.2999,60100.0
2013-09-26 15:10:00,8.25,8.26,8.25,8.25,45300.0,5.2999,5.3063,5.2999,5.2999,45300.0
2013-09-26 15:15:00,8.25,8.26,8.24,8.26,223000.0,5.2999,5.3063,5.2935,5.3063,223000.0
2013-09-26 15:20:00,8.26,8.26,8.25,8.26,49200.0,5.3063,5.3063,5.2999,5.3063,49200.0
2013-09-26 15:25:00,8.26,8.26,8.25,8.26,28000.0,5.3063,5.3063,5.2999,5.3063,28000.0
2013-09-26 15:30:00,8.26,8.27,8.25,8.27,167400.0,5.3063,5.3127,5.2999,5.3127,167400.0
2013-09-26 15:35:00,8.27,8.27,8.26,8.27,125400.0,5.3127,5.3127,5.3063,5.3127,125400.0
2013-09-26 15:40:00,8.27,8.27,8.26,8.27,48700.0,5.3127,5.3127,5.3063,5.3127,48700.0
2013-09-26 15:45:00,8.27,8.27,8.26,8.27,94600.0,5.3127,5.3127,5.3063,5.3127,94600.0
2013-09-26 15:50:00,8.27,8.27,8.26,8.26,89300.0,5.3127,5.3127,5.3063,5.3063,89300.0
2013-09-26 15:55:00,8.27,8.28,8.26,8.27,318900.0,5.3127,5.3191,5.3063,5.3127,318900.0
2013-09-27 09:30:00,8.23,8.27,8.21,8.23,117400.0,5.287,5.3127,5.2742,5.287,117400.0
2013-09-27 09:35:00,8.24,8.26,8.23,8.24,78200.0,5.2935,5.3063,5.287,5.2935,78200.0
2013-09-27 09:40:00,8.24,8.25,8.23,8.25,55600.0,5.2935,5.2999,5.287,5.2999,55600.0
2013-09-27 09:45:00,8.25,8.27,8.23,8.27,140300.0,5.2999,5.3127,5.287,5.3127,140300.0
2013-09-27 09:50:00,8.27,8.28,8.24,8.26,434200.0,5.3127,5.3191,5.2935,5.3063,434200.0
2013-09-27 09:55:00,8.27,8.3,8.26,8.27,248600.0,5.3127,5.332,5.3063,5.3127,248600.0
2013-09-27 10:00:00,8.27,8.28,8.26,8.27,128100.0,5.3127,5.3191,5.3063,5.3127,128100.0
2013-09-27 10:05:00,8.27,8.29,8.26,8.28,201700.0,5.3127,5.3256,5.3063,5.3191,201700.0
2013-09-27 10:10:00,8.28,8.28,8.26,8.26,56800.0,5.3191,5.3191,5.3063,5.3063,56800.0
2013-09-27 10:15:00,8.26,8.29,8.26,8.27,111100.0,5.3063,5.3256,5.3063,5.3127,111100.0
2013-09-27 10:20:00,8.27,8.27,8.26,8.26,21500.0,5.3127,5.3127,5.3063,5.3063,21500.0
2013-09-27 10:25:00,8.26,8.28,8.26,8.28,45600.0,5.3063,5.3191,5.3063,5.3191,45600.0
2013-09-27 10:30:00,8.28,8.29,8.27,8.27,49200.0,5.3191,5.3256,5.3127,5.3127,49200.0
2013-09-27 10:35:00,8.28,8.29,8.28,8.28,39700.0,5.3191,5.3256,5.3191,5.3191,39700.0
2013-09-27 10:40:00,8.29,8.29,8.28,8.29,52400.0,5.3256,5.3256,5.3191,5.3256,52400.0
2013-09-27 10:45:00,8.29,8.31,8.28,8.3,87400.0,5.3256,5.3384,5.3191,5.332,87400.0
2013-09-27 10:50:00,8.31,8.31,8.29,8.29,93700.0,5.3384,5.3384,5.3256,5.3256,93700.0
2013-09-27 10:55:00,8.29,8.3,8.29,8.3,29100.0,5.3256,5.332,5.3256,5.332,29100.0
2013-09-27 11:00:00,8.3,8.32,8.3,8.31,114200.0,5.332,5.3448,5.332,5.3384,114200.0
2013-09-27 11:05:00,8.31,8.32,8.29,8.29,53000.0,5.3384,5.3448,5.3256,5.3256,53000.0
2013-09-27 11:10:00,8.29,8.3,8.28,8.3,66600.0,5.3256,5.332,5.3191,5.332,66600.0
2013-09-27 11:15:00,8.3,8.31,8.29,8.3,67800.0,5.332,5.3384,5.3256,5.332,67800.0
2013-09-27 11:20:00,8.3,8.31,8.3,8.31,18000.0,5.332,5.3384,5.332,5.3384,18000.0
2013-09-27 11:25:00,8.31,8.31,8.3,8.31,17300.0,5.3384,5.3384,5.332,5.3384,17300.0
2013-09-27 11:30:00,8.31,8.31,8.29,8.29,41800.0,5.3384,5.3384,5.3256,5.3256,41800.0
2013-09-27 11:35:00,8.29,8.31,8.29,8.31,29600.0,5.3256,5.3384,5.3256,5.3384,29600.0
2013-09-27 11:40:00,8.3,8.31,8.3,8.3,28400.0,5.332,5.3384,5.332,5.332,28400.0
2013-09-27 11:45:00,8.3,8.3,8.29,8.3,22300.0,5.332,5.332,5.3256,5.332,22300.0
2013-09-27 11:50:00,8.29,8.3,8.29,8.29,13400.0,5.3256,5.332,5.3256,5.3256,13400.0
2013-09-27 11:55:00,8.29,8.3,8.29,8.29,4300.0,5.3256,5.332,5.3256,5.3256,4300.0
2013-09-27 12:00:00,8.3,8.3,8.29,8.29,7600.0,5.332,5.332,5.3256,5.3256,7600.0
2013-09-27 12:05:00,8.29,8.3,8.29,8.29,24900.0,5.3256,5.332,5.3256,5.3256,24900.0
2013-09-27 12:10:00,8.29,8.3,8.29,8.29,7200.0,5.3256,5.332,5.3256,5.3256,7200.0
2013-09-27 12:15:00,8.29,8.3,8.29,8.29,20200.0,5.3256,5.332,5.3256,5.3256,20200.0
2013-09-27 12:20:00,8.29,8.3,8.29,8.29,8200.0,5.3256,5.332,5.3256,5.3256,8200.0
2013-09-27 12:25:00,8.29,8.3,8.29,8.29,5000.0,5.3256,5.332,5.3256,5.3256,5000.0
2013-09-27 12:30:00,8.29,8.3,8.29,8.29,10300.0,5.3256,5.332,5.3256,5.3256,10300.0
2013-09-27 12:35:00,8.29,8.29,8.28,8.29,55500.0,5.3256,5.3256,5.3191,5.3256,55500.0
2013-09-27 12:40:00,8.28,8.29,8.27,8.27,22200.0,5.3191,5.3256,5.3127,5.3127,22200.0
2013-09-27 12:45:00,8.27,8.28,8.27,8.27,9900.0,5.3127,5.3191,5.3127,5.3127,9900.0
2013-09-27 12:50:00,8.28,8.28,8.26,8.26,198100.0,5.3191,5.3191,5.3063,5.3063,198100.0
2013-09-27 12:55:00,8.27,8.28,8.25,8.27,323200.0,5.3127,5.3191,5.2999,5.3127,323200.0
2013-09-27 13:00:00,8.26,8.27,8.26,8.27,15700.0,5.3063,5.3127,5.3063,5.3127,15700.0
2013-09-27 13:05:00,8.26,8.27,8.26,8.26,8200.0,5.3063,5.3127,5.3063,5.3063,8200.0
2013-09-27 13:10:00,8.26,8.27,8.26,8.26,21400.0,5.3063,5.3127,5.3063,5.3063,21400.0
2013-09-27 13:15:00,8.27,8.27,8.26,8.26,33900.0,5.3127,5.3127,5.3063,5.3063,33900.0
2013-09-27 13:20:00,8.27,8.27,8.25,8.25,29900.0,5.3127,5.3127,5.2999,5.2999,29900.0
2013-09-27 13:25:00,8.25,8.26,8.24,8.24,34100.0,5.2999,5.3063,5.2935,5.2935,34100.0
2013-09-27 13:30:00,8.25,8.25,8.23,8.25,119100.0,5.2999,5.2999,5.287,5.2999,119100.0
2013-09-27 13:35:00,8.24,8.25,8.24,8.25,11800.0,5.2935,5.2999,5.2935,5.2999,11800.0
2013-09-27 13:40:00,8.24,8.25,8.24,8.25,4600.0,5.2935,5.2999,5.2935,5.2999,4600.0
2013-09-27 13:45:00,8.25,8.25,8.24,8.25,7400.0,5.2999,5.2999,5.2935,5.2999,7400.0
2013-09-27 13:50:00,8.25,8.25,8.24,8.25,8300.0,5.2999,5.2999,5.2935,5.2999,8300.0
2013-09-27 13:55:00,8.25,8.25,8.24,8.25,29200.0,5.2999,5.2999,5.2935,5.2999,29200.0
2013-09-27 14:00:00,8.25,8.25,8.24,8.24,68300.0,5.2999,5.2999,5.2935,5.2935,68300.0
2013-09-27 14:05:00,8.24,8.24,8.22,8.22,70600.0,5.2935,5.2935,5.2806,5.2806,70600.0
2013-09-27 14:10:00,8.22,8.23,8.22,8.22,20400.0,5.2806,5.287,5.2806,5.2806,20400.0
2013-09-27 14:15:00,8.22,8.23,8.22,8.22,20700.0,5.2806,5.287,5.2806,5.2806,20700.0
2013-09-27 14:20:00,8.22,8.23,8.22,8.22,19000.0,5.2806,5.287,5.2806,5.2806,19000.0
2013-09-27 14:25:00,8.23,8.23,8.22,8.23,21700.0,5.287,5.287,5.2806,5.287,21700.0
2013-09-27 14:30:00,8.23,8.23,8.22,8.22,33400.0,5.287,5.287,5.2806,5.2806,33400.0
2013-09-27 14:35:00,8.22,8.23,8.22,8.22,35600.0,5.2806,5.287,5.2806,5.2806,35600.0
2013-09-27 14:40:00,8.22,8.23,8.22,8.22,7900.0,5.2806,5.287,5.2806,5.2806,7900.0
2013-09-27 14:45:00,8.22,8.23,8.22,8.22,27900.0,5.2806,5.287,5.2806,5.2806,27900.0
2013-09-27 14:50:00,8.22,8.23,8.22,8.22,12400.0,5.2806,5.287,5.2806,5.2806,12400.0
2013-09-27 14:55:00,8.23,8.23,8.21,8.21,64800.0,5.287,5.287,5.2742,5.2742,64800.0
2013-09-27 15:00:00,8.21,8.22,8.21,8.21,10400.0,5.2742,5.2806,5.2742,5.2742,10400.0
2013-09-27 15:05:00,8.21,8.22,8.21,8.21,86500.0,5.2742,5.2806,5.2742,5.2742,86500.0
2013-09-27 15:10:00,8.21,8.21,8.2,8.2,170800.0,5.2742,5.2742,5.2678,5.2678,170800.0
2013-09-27 15:15:00,8.21,8.21,8.2,8.21,29400.0,5.2742,5.2742,5.2678,5.2742,29400.0
2013-09-27 15:20:00,8.21,8.21,8.2,8.21,22700.0,5.2742,5.2742,5.2678,5.2742,22700.0
2013-09-27 15:25:00,8.21,8.22,8.2,8.22,108200.0,5.2742,5.2806,5.2678,5.2806,108200.0
2013-09-27 15:30:00,8.21,8.22,8.21,8.21,30200.0,5.2742,5.2806,5.2742,5.2742,30200.0
2013-09-27 15:35:00,8.22,8.23,8.21,8.22,62500.0,5.2806,5.287,5.2742,5.2806,62500.0
2013-09-27 15:40:00,8.22,8.23,8.22,8.22,33500.0,5.2806,5.287,5.2806,5.2806,33500.0
2013-09-27 15:45:00,8.22,8.23,8.22,8.22,180100.0,5.2806,5.287,5.2806,5.2806,180100.0
2013-09-27 15:50:00,8.22,8.23,8.22,8.23,120500.0,5.2806,5.287,5.2806,5.287,120500.0
2013-09-27 15:55:00,8.23,8.23,8.22,8.22,381300.0,5.287,5.287,5.2806,5.2806,381300.0
2013-09-30 09:30:00,8.13,8.15,8.1,8.15,537800.0,5.2228,5.2356,5.2035,5.2356,537800.0
2013-09-30 09:35:00,8.14,8.2,8.14,8.17,506100.0,5.2292,5.2678,5.2292,5.2485,506100.0
2013-09-30 09:40:00,8.18,8.21,8.18,8.21,280600.0,5.2549,5.2742,5.2549,5.2742,280600.0
2013-09-30 09:45:00,8.21,8.21,8.19,8.19,323500.0,5.2742,5.2742,5.2613,5.2613,323500.0
2013-09-30 09:50:00,8.19,8.21,8.19,8.21,85400.0,5.2613,5.2742,5.2613,5.2742,85400.0
2013-09-30 09:55:00,8.21,8.24,8.21,8.24,100900.0,5.2742,5.2935,5.2742,5.2935,100900.0
2013-09-30 10:00:00,8.24,8.24,8.23,8.24,68400.0,5.2935,5.2935,5.287,5.2935,68400.0
2013-09-30 10:05:00,8.24,8.25,8.23,8.24,140000.0,5.2935,5.2999,5.287,5.2935,140000.0
2013-09-30 10:10:00,8.24,8.26,8.22,8.25,556000.0,5.2935,5.3063,5.2806,5.2999,556000.0
2013-09-30 10:15:00,8.25,8.26,8.24,8.26,144700.0,5.2999,5.3063,5.2935,5.3063,144700.0
2013-09-30 10:20:00,8.26,8.26,8.25,8.26,24100.0,5.3063,5.3063,5.2999,5.3063,24100.0
2013-09-30 10:25:00,8.26,8.28,8.25,8.26,182500.0,5.3063,5.3191,5.2999,5.3063,182500.0
2013-09-30 10:30:00,8.26,8.26,8.25,8.26,17100.0,5.3063,5.3063,5.2999,5.3063,17100.0
2013-09-30 10:35:00,8.26,8.27,8.25,8.27,43300.0,5.3063,5.3127,5.2999,5.3127,43300.0
2013-09-30 10:40:00,8.27,8.28,8.27,8.28,12700.0,5.3127,5.3191,5.3127,5.3191,12700.0
2013-09-30 10:45:00,8.28,8.28,8.25,8.25,63500.0,5.3191,5.3191,5.2999,5.2999,63500.0
2013-09-30 10:50:00,8.25,8.26,8.24,8.24,27400.0,5.2999,5.3063,5.2935,5.2935,27400.0
2013-09-30 10:55:00,8.24,8.26,8.24,8.26,39200.0,5.2935,5.3063,5.2935,5.3063,39200.0
2013-09-30 11:00:00,8.25,8.25,8.23,8.24,215200.0,5.2999,5.2999,5.287,5.2935,215200.0
2013-09-30 11:05:00,8.24,8.25,8.23,8.24,64700.0,5.2935,5.2999,5.287,5.2935,64700.0
2013-09-30 11:10:00,8.24,8.25,8.21,8.21,69900.0,5.2935,5.2999,5.2742,5.2742,69900.0
2013-09-30 11:15:00,8.21,8.22,8.2,8.21,79900.0,5.2742,5.2806,5.2678,5.2742,79900.0
2013-09-30 11:20:00,8.21,8.22,8.21,8.21,50700.0,5.2742,5.2806,5.2742,5.2742,50700.0
2013-09-30 11:25:00,8.21,8.24,8.21,8.24,36600.0,5.2742,5.2935,5.2742,5.2935,36600.0
2013-09-30 11:30:00,8.24,8.24,8.22,8.22,63000.0,5.2935,5.2935,5.2806,5.2806,63000.0
2013-09-30 11:35:00,8.23,8.23,8.22,8.22,24000.0,5.287,5.287,5.2806,5.2806,24000.0
2013-09-30 11:40:00,8.22,8.23,8.22,8.22,7500.0,5.2806,5.287,5.2806,5.2806,7500.0
2013-09-30 11:45:00,8.22,8.23,8.21,8.21,98400.0,5.2806,5.287,5.2742,5.2742,98400.0
2013-09-30 11:50:00,8.21,8.22,8.21,8.21,39800.0,5.2742,5.2806,5.2742,5.2742,39800.0
2013-09-30 11:55:00,8.21,8.24,8.21,8.23,67300.0,5.2742,5.2935,5.2742,5.287,67300.0
2013-09-30 12:00:00,8.24,8.24,8.23,8.24,22500.0,5.2935,5.2935,5.287,5.2935,22500.0
2013-09-30 12:05:00,8.23,8.24,8.23,8.24,21300.0,5.287,5.2935,5.287,5.2935,21300.0
2013-09-30 12:10:00,8.23,8.25,8.23,8.25,47500.0,5.287,5.2999,5.287,5.2999,47500.0
2013-09-30 12:15:00,8.25,8.25,8.23,8.23,53500.0,5.2999,5.2999,5.287,5.287,53500.0
2013-09-30 12:20:00,8.23,8.24,8.23,8.23,11100.0,5.287,5.2935,5.287,5.287,11100.0
2013-09-30 12:25:00,8.24,8.24,8.23,8.23,8300.0,5.2935,5.2935,5.287,5.287,8300.0
2013-09-30 12:30:00,8.23,8.25,8.23,8.25,63900.0,5.287,5.2999,5.287,5.2999,63900.0
2013-09-30 12:35:00,8.25,8.26,8.25,8.26,37200.0,5.2999,5.3063,5.2999,5.3063,37200.0
2013-09-30 12:40:00,8.26,8.27,8.26,8.27,34300.0,5.3063,5.3127,5.3063,5.3127,34300.0
2013-09-30 12:45:00,8.26,8.27,8.26,8.27,18600.0,5.3063,5.3127,5.3063,5.3127,18600.0
2013-09-30 12:50:00,8.27,8.27,8.26,8.27,16700.0,5.3127,5.3127,5.3063,5.3127,16700.0
2013-09-30 12:55:00,8.27,8.27,8.26,8.27,7900.0,5.3127,5.3127,5.3063,5.3127,7900.0
2013-09-30 13:00:00,8.27,8.27,8.26,8.27,15500.0,5.3127,5.3127,5.3063,5.3127,15500.0
2013-09-30 13:05:00,8.26,8.27,8.26,8.27,9900.0,5.3063,5.3127,5.3063,5.3127,9900.0
2013-09-30 13:10:00,8.27,8.27,8.25,8.26,54200.0,5.3127,5.3127,5.2999,5.3063,54200.0
2013-09-30 13:15:00,8.25,8.28,8.25,8.28,115800.0,5.2999,5.3191,5.2999,5.3191,115800.0
2013-09-30 13:20:00,8.28,8.28,8.27,8.27,30200.0,5.3191,5.3191,5.3127,5.3127,30200.0
2013-09-30 13:25:00,8.28,8.28,8.27,8.28,7500.0,5.3191,5.3191,5.3127,5.3191,7500.0
2013-09-30 13:30:00,8.27,8.28,8.27,8.28,48900.0,5.3127,5.3191,5.3127,5.3191,48900.0
2013-09-30 13:35:00,8.28,8.29,8.26,8.27,63300.0,5.3191,5.3256,5.3063,5.3127,63300.0
2013-09-30 13:40:00,8.26,8.27,8.26,8.26,17600.0,5.3063,5.3127,5.3063,5.3063,17600.0
2013-09-30 13:45:00,8.26,8.27,8.26,8.27,17700.0,5.3063,5.3127,5.3063,5.3127,17700.0
2013-09-30 13:50:00,8.27,8.28,8.26,8.27,208300.0,5.3127,5.3191,5.3063,5.3127,208300.0
2013-09-30 13:55:00,8.27,8.27,8.24,8.25,122200.0,5.3127,5.3127,5.2935,5.2999,122200.0
2013-09-30 14:00:00,8.25,8.26,8.24,8.26,52400.0,5.2999,5.3063,5.2935,5.3063,52400.0
2013-09-30 14:05:00,8.26,8.27,8.25,8.27,25200.0,5.3063,5.3127,5.2999,5.3127,25200.0
2013-09-30 14:10:00,8.27,8.27,8.24,8.25,64100.0,5.3127,5.3127,5.2935,5.2999,64100.0
2013-09-30 14:15:00,8.24,8.26,8.24,8.26,54600.0,5.2935,5.3063,5.2935,5.3063,54600.0
2013-09-30 14:20:00,8.25,8.26,8.25,8.26,11300.0,5.2999,5.3063,5.2999,5.3063,11300.0
2013-09-30 14:25:00,8.26,8.26,8.25,8.26,9600.0,5.3063,5.3063,5.2999,5.3063,9600.0
2013-09-30 14:30:00,8.25,8.27,8.25,8.27,45100.0,5.2999,5.3127,5.2999,5.3127,45100.0
2013-09-30 14:35:00,8.27,8.27,8.26,8.27,22400.0,5.3127,5.3127,5.3063,5.3127,22400.0
2013-09-30 14:40:00,8.27,8.28,8.26,8.27,65300.0,5.3127,5.3191,5.3063,5.3127,65300.0
2013-09-30 14:45:00,8.28,8.29,8.27,8.29,64600.0,5.3191,5.3256,5.3127,5.3256,64600.0
2013-09-30 14:50:00,8.29,8.29,8.27,8.27,72100.0,5.3256,5.3256,5.3127,5.3127,72100.0
2013-09-30 14:55:00,8.27,8.27,8.26,8.26,129000.0,5.3127,5.3127,5.3063,5.3063,129000.0
2013-09-30 15:00:00,8.26,8.27,8.24,8.25,42200.0,5.3063,5.3127,5.2935,5.2999,42200.0
2013-09-30 15:05:00,8.25,8.25,8.24,8.25,19900.0,5.2999,5.2999,5.2935,5.2999,19900.0
2013-09-30 15:10:00,8.25,8.25,8.23,8.23,63100.0,5.2999,5.2999,5.287,5.287,63100.0
2013-09-30 15:15:00,8.23,8.24,8.22,8.24,117900.0,5.287,5.2935,5.2806,5.2935,117900.0
2013-09-30 15:20:00,8.23,8.25,8.23,8.24,124400.0,5.287,5.2999,5.287,5.2935,124400.0
2013-09-30 15:25:00,8.24,8.24,8.23,8.24,22700.0,5.2935,5.2935,5.287,5.2935,22700.0
2013-09-30 15:30:00,8.24,8.24,8.23,8.23,34200.0,5.2935,5.2935,5.287,5.287,34200.0
2013-09-30 15:35:00,8.23,8.24,8.22,8.22,134100.0,5.287,5.2935,5.2806,5.2806,134100.0
2013-09-30 15:40:00,8.22,8.23,8.21,8.21,85100.0,5.2806,5.287,5.2742,5.2742,85100.0
2013-09-30 15:45:00,8.21,8.25,8.21,8.23,206400.0,5.2742,5.2999,5.2742,5.287,206400.0
2013-09-30 15:50:00,8.24,8.24,8.23,8.24,117600.0,5.2935,5.2935,5.287,5.2935,117600.0
2013-09-30 15:55:00,8.24,8.26,8.23,8.26,583100.0,5.2935,5.3063,5.287,5.3063,583100.0
2013-10-01 09:30:00,8.3,8.31,8.27,8.31,476600.0,5.332,5.3384,5.3127,5.3384,476600.0
2013-10-01 09:35:00,8.3,8.35,8.3,8.33,317700.0,5.332,5.3641,5.332,5.3513,317700.0
2013-10-01 09:40:00,8.34,8.34,8.32,8.32,184000.0,5.3577,5.3577,5.3448,5.3448,184000.0
2013-10-01 09:45:00,8.33,8.33,8.31,8.33,72700.0,5.3513,5.3513,5.3384,5.3513,72700.0
2013-10-01 09:50:00,8.33,8.33,8.3,8.32,105100.0,5.3513,5.3513,5.332,5.3448,105100.0
2013-10-01 09:55:00,8.32,8.32,8.3,8.3,46700.0,5.3448,5.3448,5.332,5.332,46700.0
2013-10-01 10:00:00,8.3,8.35,8.3,8.35,94600.0,5.332,5.3641,5.332,5.3641,94600.0
2013-10-01 10:05:00,8.35,8.35,8.32,8.32,108900.0,5.3641,5.3641,5.3448,5.3448,108900.0
2013-10-01 10:10:00,8.33,8.33,8.27,8.28,136900.0,5.3513,5.3513,5.3127,5.3191,136900.0
2013-10-01 10:15:00,8.28,8.31,8.28,8.3,75200.0,5.3191,5.3384,5.3191,5.332,75200.0
2013-10-01 10:20:00,8.3,8.34,8.3,8.34,189900.0,5.332,5.3577,5.332,5.3577,189900.0
2013-10-01 10:25:00,8.33,8.34,8.3,8.3,148800.0,5.3513,5.3577,5.332,5.332,148800.0
2013-10-01 10:30:00,8.3,8.32,8.3,8.32,115800.0,5.332,5.3448,5.332,5.3448,115800.0
2013-10-01 10:35:00,8.32,8.33,8.31,8.31,55500.0,5.3448,5.3513,5.3384,5.3384,55500.0
2013-10-01 10:40:00,8.31,8.33,8.31,8.32,47600.0,5.3384,5.3513,5.3384,5.3448,47600.0
2013-10-01 10:45:00,8.33,8.33,8.31,8.33,180000.0,5.3513,5.3513,5.3384,5.3513,180000.0
2013-10-01 10:50:00,8.33,8.33,8.31,8.32,47100.0,5.3513,5.3513,5.3384,5.3448,47100.0
2013-10-01 10:55:00,8.32,8.35,8.31,8.33,460800.0,5.3448,5.3641,5.3384,5.3513,460800.0
2013-10-01 11:00:00,8.33,8.34,8.32,8.33,113200.0,5.3513,5.3577,5.3448,5.3513,113200.0
2013-10-01 11:05:00,8.33,8.35,8.32,8.32,689100.0,5.3513,5.3641,5.3448,5.3448,689100.0
2013-10-01 11:10:00,8.33,8.33,8.32,8.33,167800.0,5.3513,5.3513,5.3448,5.3513,167800.0
2013-10-01 11:15:00,8.33,8.34,8.32,8.33,31500.0,5.3513,5.3577,5.3448,5.3513,31500.0
2013-10-01 11:20:00,8.34,8.34,8.33,8.33,42100.0,5.3577,5.3577,5.3513,5.3513,42100.0
2013-10-01 11:25:00,8.34,8.34,8.32,8.32,49900.0,5.3577,5.3577,5.3448,5.3448,49900.0
2013-10-01 11:30:00,8.32,8.34,8.32,8.33,40200.0,5.3448,5.3577,5.3448,5.3513,40200.0
2013-10-01 11:35:00,8.34,8.34,8.33,8.33,9700.0,5.3577,5.3577,5.3513,5.3513,9700.0
2013-10-01 11:40:00,8.34,8.35,8.33,8.35,24200.0,5.3577,5.3641,5.3513,5.3641,24200.0
2013-10-01 11:45:00,8.35,8.35,8.34,8.35,6900.0,5.3641,5.3641,5.3577,5.3641,6900.0
2013-10-01 11:50:00,8.35,8.35,8.34,8.35,5400.0,5.3641,5.3641,5.3577,5.3641,5400.0
2013-10-01 11:55:00,8.34,8.35,8.34,8.35,15100.0,5.3577,5.3641,5.3577,5.3641,15100.0
2013-10-01 12:00:00,8.34,8.35,8.34,8.35,31500.0,5.3577,5.3641,5.3577,5.3641,31500.0
2013-10-01 12:05:00,8.35,8.36,8.34,8.36,95300.0,5.3641,5.3705,5.3577,5.3705,95300.0
2013-10-01 12:10:00,8.36,8.37,8.35,8.37,24900.0,5.3705,5.377,5.3641,5.377,24900.0
2013-10-01 12:15:00,8.37,8.38,8.36,8.38,27400.0,5.377,5.3834,5.3705,5.3834,27400.0
2013-10-01 12:20:00,8.38,8.38,8.38,8.38,15400.0,5.3834,5.3834,5.3834,5.3834,15400.0
2013-10-01 12:25:00,8.38,8.39,8.37,8.39,34000.0,5.3834,5.3898,5.377,5.3898,34000.0
2013-10-01 12:30:00,8.39,8.39,8.37,8.37,40100.0,5.3898,5.3898,5.377,5.377,40100.0
2013-10-01 12:35:00,8.38,8.38,8.36,8.37,43600.0,5.3834,5.3834,5.3705,5.377,43600.0
2013-10-01 12:40:00,8.37,8.37,8.36,8.37,11500.0,5.377,5.377,5.3705,5.377,11500.0
2013-10-01 12:45:00,8.37,8.37,8.36,8.37,17100.0,5.377,5.377,5.3705,5.377,17100.0
2013-10-01 12:50:00,8.37,8.39,8.37,8.38,404000.0,5.377,5.3898,5.377,5.3834,404000.0
2013-10-01 12:55:00,8.38,8.38,8.37,8.38,17300.0,5.3834,5.3834,5.377,5.3834,17300.0
2013-10-01 13:00:00,8.37,8.38,8.37,8.37,14200.0,5.377,5.3834,5.377,5.377,14200.0
2013-10-01 13:05:00,8.37,8.39,8.37,8.38,45500.0,5.377,5.3898,5.377,5.3834,45500.0
2013-10-01 13:10:00,8.39,8.39,8.38,8.38,29200.0,5.3898,5.3898,5.3834,5.3834,29200.0
2013-10-01 13:15:00,8.38,8.39,8.38,8.38,15800.0,5.3834,5.3898,5.3834,5.3834,15800.0
2013-10-01 13:20:00,8.39,8.39,8.38,8.39,4300.0,5.3898,5.3898,5.3834,5.3898,4300.0
2013-10-01 13:25:00,8.39,8.39,8.38,8.38,46100.0,5.3898,5.3898,5.3834,5.3834,46100.0
2013-10-01 13:30:00,8.38,8.39,8.37,8.38,169600.0,5.3834,5.3898,5.377,5.3834,169600.0
2013-10-01 13:35:00,8.38,8.38,8.38,8.38,22900.0,5.3834,5.3834,5.3834,5.3834,22900.0
2013-10-01 13:40:00,8.38,8.38,8.38,8.38,7800.0,5.3834,5.3834,5.3834,5.3834,7800.0
2013-10-01 13:45:00,8.38,8.39,8.38,8.38,4300.0,5.3834,5.3898,5.3834,5.3834,4300.0
2013-10-01 13:50:00,8.38,8.39,8.38,8.39,21700.0,5.3834,5.3898,5.3834,5.3898,21700.0
2013-10-01 13:55:00,8.38,8.39,8.38,8.38,7500.0,5.3834,5.3898,5.3834,5.3834,7500.0
2013-10-01 14:00:00,8.38,8.38,8.37,8.38,140500.0,5.3834,5.3834,5.377,5.3834,140500.0
2013-10-01 14:05:00,8.38,8.38,8.36,8.36,64700.0,5.3834,5.3834,5.3705,5.3705,64700.0
2013-10-01 14:10:00,8.37,8.37,8.36,8.37,10600.0,5.377,5.377,5.3705,5.377,10600.0
2013-10-01 14:15:00,8.37,8.37,8.36,8.36,19100.0,5.377,5.377,5.3705,5.3705,19100.0
2013-10-01 14:20:00,8.37,8.37,8.36,8.37,5300.0,5.377,5.377,5.3705,5.377,5300.0
2013-10-01 14:25:00,8.36,8.37,8.35,8.35,44200.0,5.3705,5.377,5.3641,5.3641,44200.0
2013-10-01 14:30:00,8.35,8.36,8.34,8.34,50500.0,5.3641,5.3705,5.3577,5.3577,50500.0
2013-10-01 14:35:00,8.34,8.35,8.33,8.34,95100.0,5.3577,5.3641,5.3513,5.3577,95100.0
2013-10-01 14:40:00,8.35,8.35,8.34,8.34,12000.0,5.3641,5.3641,5.3577,5.3577,12000.0
2013-10-01 14:45:00,8.34,8.35,8.33,8.34,33200.0,5.3577,5.3641,5.3513,5.3577,33200.0
2013-10-01 14:50:00,8.33,8.34,8.33,8.34,35100.0,5.3513,5.3577,5.3513,5.3577,35100.0
2013-10-01 14:55:00,8.34,8.36,8.34,8.36,88400.0,5.3577,5.3705,5.3577,5.3705,88400.0
2013-10-01 15:00:00,8.36,8.36,8.35,8.35,39300.0,5.3705,5.3705,5.3641,5.3641,39300.0
2013-10-01 15:05:00,8.35,8.36,8.35,8.36,42000.0,5.3641,5.3705,5.3641,5.3705,42000.0
2013-10-01 15:10:00,8.35,8.36,8.35,8.36,52900.0,5.3641,5.3705,5.3641,5.3705,52900.0
2013-10-01 15:15:00,8.36,8.37,8.36,8.36,50300.0,5.3705,5.377,5.3705,5.3705,50300.0
2013-10-01 15:20:00,8.36,8.37,8.35,8.35,67200.0,5.3705,5.377,5.3641,5.3641,67200.0
2013-10-01 15:25:00,8.36,8.36,8.35,8.35,27400.0,5.3705,5.3705,5.3641,5.3641,27400.0
2013-10-01 15:30:00,8.36,8.38,8.35,8.36,414600.0,5.3705,5.3834,5.3641,5.3705,414600.0
2013-10-01 15:35:00,8.37,8.38,8.36,8.37,112200.0,5.377,5.3834,5.3705,5.377,112200.0
2013-10-01 15:40:00,8.37,8.38,8.36,8.36,145400.0,5.377,5.3834,5.3705,5.3705,145400.0
2013-10-01 15:45:00,8.37,8.37,8.34,8.35,183700.0,5.377,5.377,5.3577,5.3641,183700.0
2013-10-01 15:50:00,8.35,8.35,8.34,8.35,128700.0,5.3641,5.3641,5.3577,5.3641,128700.0
2013-10-01 15:55:00,8.35,8.36,8.34,8.36,336700.0,5.3641,5.3705,5.3577,5.3705,336700.0
2013-10-02 09:30:00,8.27,8.34,8.26,8.31,336100.0,5.3127,5.3577,5.3063,5.3384,336100.0
2013-10-02 09:35:00,8.3,8.33,8.3,8.3,287200.0,5.332,5.3513,5.332,5.332,287200.0
2013-10-02 09:40:00,8.31,8.35,8.29,8.34,352200.0,5.3384,5.3641,5.3256,5.3577,352200.0
2013-10-02 09:45:00,8.35,8.37,8.34,8.35,222800.0,5.3641,5.377,5.3577,5.3641,222800.0
2013-10-02 09:50:00,8.35,8.36,8.33,8.33,144300.0,5.3641,5.3705,5.3513,5.3513,144300.0
2013-10-02 09:55:00,8.33,8.36,8.32,8.35,405400.0,5.3513,5.3705,5.3448,5.3641,405400.0
2013-10-02 10:00:00,8.36,8.37,8.33,8.35,515700.0,5.3705,5.377,5.3513,5.3641,515700.0
2013-10-02 10:05:00,8.34,8.37,8.31,8.32,384600.0,5.3577,5.377,5.3384,5.3448,384600.0
2013-10-02 10:10:00,8.33,8.34,8.32,8.34,99100.0,5.3513,5.3577,5.3448,5.3577,99100.0
2013-10-02 10:15:00,8.34,8.34,8.32,8.34,111500.0,5.3577,5.3577,5.3448,5.3577,111500.0
2013-10-02 10:20:00,8.34,8.34,8.33,8.34,56600.0,5.3577,5.3577,5.3513,5.3577,56600.0
2013-10-02 10:25:00,8.34,8.34,8.33,8.34,18400.0,5.3577,5.3577,5.3513,5.3577,18400.0
2013-10-02 10:30:00,8.34,8.34,8.31,8.32,248500.0,5.3577,5.3577,5.3384,5.3448,248500.0
2013-10-02 10:35:00,8.33,8.36,8.32,8.35,238400.0,5.3513,5.3705,5.3448,5.3641,238400.0
2013-10-02 10:40:00,8.35,8.35,8.33,8.34,89300.0,5.3641,5.3641,5.3513,5.3577,89300.0
2013-10-02 10:45:00,8.34,8.35,8.33,8.35,119400.0,5.3577,5.3641,5.3513,5.3641,119400.0
2013-10-02 10:50:00,8.35,8.35,8.34,8.35,49000.0,5.3641,5.3641,5.3577,5.3641,49000.0
2013-10-02 10:55:00,8.35,8.36,8.35,8.36,38100.0,5.3641,5.3705,5.3641,5.3705,38100.0
2013-10-02 11:00:00,8.35,8.36,8.35,8.36,14300.0,5.3641,5.3705,5.3641,5.3705,14300.0
2013-10-02 11:05:00,8.36,8.36,8.35,8.36,22800.0,5.3705,5.3705,5.3641,5.3705,22800.0
2013-10-02 11:10:00,8.35,8.37,8.35,8.36,72500.0,5.3641,5.377,5.3641,5.3705,72500.0
2013-10-02 11:15:00,8.36,8.38,8.36,8.37,105400.0,5.3705,5.3834,5.3705,5.377,105400.0
2013-10-02 11:20:00,8.37,8.38,8.36,8.36,186800.0,5.377,5.3834,5.3705,5.3705,186800.0
2013-10-02 11:25:00,8.36,8.36,8.35,8.35,12700.0,5.3705,5.3705,5.3641,5.3641,12700.0
2013-10-02 11:30:00,8.35,8.36,8.35,8.36,23100.0,5.3641,5.3705,5.3641,5.3705,23100.0
2013-10-02 11:35:00,8.36,8.36,8.35,8.36,34800.0,5.3705,5.3705,5.3641,5.3705,34800.0
2013-10-02 11:40:00,8.36,8.36,8.35,8.36,12800.0,5.3705,5.3705,5.3641,5.3705,12800.0
2013-10-02 11:45:00,8.36,8.36,8.35,8.36,14100.0,5.3705,5.3705,5.3641,5.3705,14100.0
2013-10-02 11:50:00,8.36,8.36,8.35,8.36,34700.0,5.3705,5.3705,5.3641,5.3705,34700.0
2013-10-02 11:55:00,8.36,8.36,8.35,8.36,11500.0,5.3705,5.3705,5.3641,5.3705,11500.0
2013-10-02 12:00:00,8.36,8.36,8.35,8.36,53200.0,5.3705,5.3705,5.3641,5.3705,53200.0
2013-10-02 12:05:00,8.36,8.36,8.36,8.36,14300.0,5.3705,5.3705,5.3705,5.3705,14300.0
2013-10-02 12:10:00,8.36,8.36,8.35,8.36,41500.0,5.3705,5.3705,5.3641,5.3705,41500.0
2013-10-02 12:15:00,8.36,8.36,8.35,8.36,38500.0,5.3705,5.3705,5.3641,5.3705,38500.0
2013-10-02 12:20:00,8.36,8.36,8.34,8.35,247800.0,5.3705,5.3705,5.3577,5.3641,247800.0
2013-10-02 12:25:00,8.35,8.36,8.34,8.36,131700.0,5.3641,5.3705,5.3577,5.3705,131700.0
2013-10-02 12:30:00,8.36,8.37,8.36,8.37,97800.0,5.3705,5.377,5.3705,5.377,97800.0
2013-10-02 12:35:00,8.37,8.37,8.36,8.37,12000.0,5.377,5.377,5.3705,5.377,12000.0
2013-10-02 12:40:00,8.37,8.37,8.36,8.37,17400.0,5.377,5.377,5.3705,5.377,17400.0
2013-10-02 12:45:00,8.37,8.37,8.36,8.37,23900.0,5.377,5.377,5.3705,5.377,23900.0
2013-10-02 12:50:00,8.37,8.37,8.36,8.37,15400.0,5.377,5.377,5.3705,5.377,15400.0
2013-10-02 12:55:00,8.37,8.37,8.36,8.37,38300.0,5.377,5.377,5.3705,5.377,38300.0
2013-10-02 13:00:00,8.37,8.37,8.36,8.37,12200.0,5.377,5.377,5.3705,5.377,12200.0
2013-10-02 13:05:00,8.37,8.37,8.36,8.37,81000.0,5.377,5.377,5.3705,5.377,81000.0
2013-10-02 13:10:00,8.36,8.37,8.36,8.36,31900.0,5.3705,5.377,5.3705,5.3705,31900.0
2013-10-02 13:15:00,8.37,8.37,8.36,8.37,14700.0,5.377,5.377,5.3705,5.377,14700.0
2013-10-02 13:20:00,8.36,8.37,8.35,8.36,105600.0,5.3705,5.377,5.3641,5.3705,105600.0
2013-10-02 13:25:00,8.36,8.37,8.35,8.37,68700.0,5.3705,5.377,5.3641,5.377,68700.0
2013-10-02 13:30:00,8.37,8.37,8.36,8.37,81500.0,5.377,5.377,5.3705,5.377,81500.0
2013-10-02 13:35:00,8.37,8.37,8.36,8.37,26500.0,5.377,5.377,5.3705,5.377,26500.0
2013-10-02 13:40:00,8.37,8.37,8.36,8.37,27000.0,5.377,5.377,5.3705,5.377,27000.0
2013-10-02 13:45:00,8.37,8.37,8.36,8.37,56100.0,5.377,5.377,5.3705,5.377,56100.0
2013-10-02 13:50:00,8.37,8.37,8.36,8.37,21400.0,5.377,5.377,5.3705,5.377,21400.0
2013-10-02 13:55:00,8.37,8.37,8.35,8.36,171700.0,5.377,5.377,5.3641,5.3705,171700.0
2013-10-02 14:00:00,8.35,8.36,8.33,8.35,308600.0,5.3641,5.3705,5.3513,5.3641,308600.0
2013-10-02 14:05:00,8.35,8.37,8.34,8.36,175200.0,5.3641,5.377,5.3577,5.3705,175200.0
2013-10-02 14:10:00,8.35,8.36,8.34,8.35,60700.0,5.3641,5.3705,5.3577,5.3641,60700.0
2013-10-02 14:15:00,8.34,8.35,8.34,8.34,46800.0,5.3577,5.3641,5.3577,5.3577,46800.0
2013-10-02 14:20:00,8.34,8.35,8.34,8.35,30600.0,5.3577,5.3641,5.3577,5.3641,30600.0
2013-10-02 14:25:00,8.35,8.35,8.34,8.35,36700.0,5.3641,5.3641,5.3577,5.3641,36700.0
2013-10-02 14:30:00,8.35,8.35,8.35,8.35,47000.0,5.3641,5.3641,5.3641,5.3641,47000.0
2013-10-02 14:35:00,8.35,8.36,8.35,8.35,114600.0,5.3641,5.3705,5.3641,5.3641,114600.0
2013-10-02 14:40:00,8.36,8.36,8.33,8.33,132700.0,5.3705,5.3705,5.3513,5.3513,132700.0
2013-10-02 14:45:00,8.33,8.34,8.33,8.34,12200.0,5.3513,5.3577,5.3513,5.3577,12200.0
2013-10-02 14:50:00,8.33,8.34,8.33,8.33,33900.0,5.3513,5.3577,5.3513,5.3513,33900.0
2013-10-02 14:55:00,8.33,8.34,8.32,8.32,58100.0,5.3513,5.3577,5.3448,5.3448,58100.0
2013-10-02 15:00:00,8.33,8.33,8.32,8.33,28800.0,5.3513,5.3513,5.3448,5.3513,28800.0
2013-10-02 15:05:00,8.33,8.33,8.32,8.33,31500.0,5.3513,5.3513,5.3448,5.3513,31500.0
2013-10-02 15:10:00,8.33,8.34,8.32,8.34,191100.0,5.3513,5.3577,5.3448,5.3577,191100.0
2013-10-02 15:15:00,8.34,8.34,8.33,8.34,28700.0,5.3577,5.3577,5.3513,5.3577,28700.0
2013-10-02 15:20:00,8.34,8.34,8.33,8.34,43400.0,5.3577,5.3577,5.3513,5.3577,43400.0
2013-10-02 15:25:00,8.34,8.34,8.33,8.34,28000.0,5.3577,5.3577,5.3513,5.3577,28000.0
2013-10-02 15:30:00,8.34,8.34,8.33,8.34,58300.0,5.3577,5.3577,5.3513,5.3577,58300.0
2013-10-02 15:35:00,8.34,8.34,8.33,8.34,29900.0,5.3577,5.3577,5.3513,5.3577,29900.0
2013-10-02 15:40:00,8.34,8.34,8.33,8.34,62400.0,5.3577,5.3577,5.3513,5.3577,62400.0
2013-10-02 15:45:00,8.34,8.34,8.33,8.34,136800.0,5.3577,5.3577,5.3513,5.3577,136800.0
2013-10-02 15:50:00,8.33,8.34,8.33,8.33,65600.0,5.3513,5.3577,5.3513,5.3513,65600.0
2013-10-02 15:55:00,8.34,8.35,8.33,8.35,448600.0,5.3577,5.3641,5.3513,5.3641,448600.0
2013-10-03 09:30:00,8.3,8.34,8.3,8.33,131600.0,5.332,5.3577,5.332,5.3513,131600.0
2013-10-03 09:35:00,8.33,8.35,8.3,8.32,113700.0,5.3513,5.3641,5.332,5.3448,113700.0
2013-10-03 09:40:00,8.31,8.32,8.3,8.3,215900.0,5.3384,5.3448,5.332,5.332,215900.0
2013-10-03 09:45:00,8.31,8.32,8.3,8.32,199000.0,5.3384,5.3448,5.332,5.3448,199000.0
2013-10-03 09:50:00,8.31,8.35,8.31,8.35,86800.0,5.3384,5.3641,5.3384,5.3641,86800.0
2013-10-03 09:55:00,8.35,8.35,8.34,8.35,27000.0,5.3641,5.3641,5.3577,5.3641,27000.0
2013-10-03 10:00:00,8.35,8.35,8.31,8.32,590300.0,5.3641,5.3641,5.3384,5.3448,590300.0
2013-10-03 10:05:00,8.31,8.33,8.3,8.33,384300.0,5.3384,5.3513,5.332,5.3513,384300.0
2013-10-03 10:10:00,8.33,8.35,8.32,8.34,104400.0,5.3513,5.3641,5.3448,5.3577,104400.0
2013-10-03 10:15:00,8.35,8.35,8.33,8.34,89400.0,5.3641,5.3641,5.3513,5.3577,89400.0
2013-10-03 10:20:00,8.33,8.34,8.3,8.32,123300.0,5.3513,5.3577,5.332,5.3448,123300.0
2013-10-03 10:25:00,8.31,8.34,8.31,8.34,120600.0,5.3384,5.3577,5.3384,5.3577,120600.0
2013-10-03 10:30:00,8.34,8.34,8.3,8.32,154700.0,5.3577,5.3577,5.332,5.3448,154700.0
2013-10-03 10:35:00,8.32,8.33,8.31,8.32,227500.0,5.3448,5.3513,5.3384,5.3448,227500.0
2013-10-03 10:40:00,8.32,8.32,8.29,8.3,100500.0,5.3448,5.3448,5.3256,5.332,100500.0
2013-10-03 10:45:00,8.3,8.31,8.3,8.3,40800.0,5.332,5.3384,5.332,5.332,40800.0
2013-10-03 10:50:00,8.31,8.32,8.3,8.32,53300.0,5.3384,5.3448,5.332,5.3448,53300.0
2013-10-03 10:55:00,8.32,8.34,8.31,8.34,163600.0,5.3448,5.3577,5.3384,5.3577,163600.0
2013-10-03 11:00:00,8.34,8.34,8.32,8.33,85100.0,5.3577,5.3577,5.3448,5.3513,85100.0
2013-10-03 11:05:00,8.33,8.34,8.32,8.34,48000.0,5.3513,5.3577,5.3448,5.3577,48000.0
2013-10-03 11:10:00,8.34,8.34,8.33,8.34,19400.0,5.3577,5.3577,5.3513,5.3577,19400.0
2013-10-03 11:15:00,8.33,8.34,8.32,8.33,79300.0,5.3513,5.3577,5.3448,5.3513,79300.0
2013-10-03 11:20:00,8.32,8.33,8.32,8.33,9600.0,5.3448,5.3513,5.3448,5.3513,9600.0
2013-10-03 11:25:00,8.33,8.33,8.32,8.32,57300.0,5.3513,5.3513,5.3448,5.3448,57300.0
2013-10-03 11:30:00,8.31,8.32,8.3,8.32,121700.0,5.3384,5.3448,5.332,5.3448,121700.0
2013-10-03 11:35:00,8.32,8.32,8.29,8.31,184700.0,5.3448,5.3448,5.3256,5.3384,184700.0
2013-10-03 11:40:00,8.3,8.31,8.3,8.3,37700.0,5.332,5.3384,5.332,5.332,37700.0
2013-10-03 11:45:00,8.29,8.3,8.28,8.3,48700.0,5.3256,5.332,5.3191,5.332,48700.0
2013-10-03 11:50:00,8.29,8.31,8.29,8.29,131000.0,5.3256,5.3384,5.3256,5.3256,131000.0
2013-10-03 11:55:00,8.29,8.3,8.26,8.28,136500.0,5.3256,5.332,5.3063,5.3191,136500.0
2013-10-03 12:00:00,8.28,8.28,8.27,8.27,52200.0,5.3191,5.3191,5.3127,5.3127,52200.0
2013-10-03 12:05:00,8.27,8.28,8.26,8.28,75900.0,5.3127,5.3191,5.3063,5.3191,75900.0
2013-10-03 12:10:00,8.28,8.28,8.28,8.28,30200.0,5.3191,5.3191,5.3191,5.3191,30200.0
2013-10-03 12:15:00,8.28,8.28,8.27,8.28,11500.0,5.3191,5.3191,5.3127,5.3191,11500.0
2013-10-03 12:20:00,8.28,8.28,8.26,8.27,54000.0,5.3191,5.3191,5.3063,5.3127,54000.0
2013-10-03 12:25:00,8.26,8.28,8.26,8.28,34800.0,5.3063,5.3191,5.3063,5.3191,34800.0
2013-10-03 12:30:00,8.28,8.28,8.27,8.28,16200.0,5.3191,5.3191,5.3127,5.3191,16200.0
2013-10-03 12:35:00,8.28,8.28,8.28,8.28,5600.0,5.3191,5.3191,5.3191,5.3191,5600.0
2013-10-03 12:40:00,8.28,8.28,8.27,8.28,20900.0,5.3191,5.3191,5.3127,5.3191,20900.0
2013-10-03 12:45:00,8.28,8.3,8.28,8.29,57800.0,5.3191,5.332,5.3191,5.3256,57800.0
2013-10-03 12:50:00,8.3,8.3,8.29,8.3,32800.0,5.332,5.332,5.3256,5.332,32800.0
2013-10-03 12:55:00,8.3,8.3,8.29,8.29,13000.0,5.332,5.332,5.3256,5.3256,13000.0
2013-10-03 13:00:00,8.3,8.3,8.29,8.3,13700.0,5.332,5.332,5.3256,5.332,13700.0
2013-10-03 13:05:00,8.31,8.31,8.3,8.31,10200.0,5.3384,5.3384,5.332,5.3384,10200.0
2013-10-03 13:10:00,8.3,8.31,8.3,8.31,35600.0,5.332,5.3384,5.332,5.3384,35600.0
2013-10-03 13:15:00,8.3,8.31,8.3,8.3,42600.0,5.332,5.3384,5.332,5.332,42600.0
2013-10-03 13:20:00,8.3,8.32,8.29,8.32,852000.0,5.332,5.3448,5.3256,5.3448,852000.0
2013-10-03 13:25:00,8.32,8.33,8.31,8.33,28000.0,5.3448,5.3513,5.3384,5.3513,28000.0
2013-10-03 13:30:00,8.33,8.33,8.32,8.32,40900.0,5.3513,5.3513,5.3448,5.3448,40900.0
2013-10-03 13:35:00,8.33,8.33,8.31,8.31,57000.0,5.3513,5.3513,5.3384,5.3384,57000.0
2013-10-03 13:40:00,8.31,8.33,8.31,8.33,61200.0,5.3384,5.3513,5.3384,5.3513,61200.0
2013-10-03 13:45:00,8.32,8.32,8.31,8.31,37700.0,5.3448,5.3448,5.3384,5.3384,37700.0
2013-10-03 13:50:00,8.31,8.32,8.31,8.31,39700.0,5.3384,5.3448,5.3384,5.3384,39700.0
2013-10-03 13:55:00,8.31,8.33,8.31,8.33,60900.0,5.3384,5.3513,5.3384,5.3513,60900.0
2013-10-03 14:00:00,8.32,8.33,8.32,8.33,49900.0,5.3448,5.3513,5.3448,5.3513,49900.0
2013-10-03 14:05:00,8.32,8.33,8.31,8.31,20300.0,5.3448,5.3513,5.3384,5.3384,20300.0
2013-10-03 14:10:00,8.31,8.33,8.31,8.32,69100.0,5.3384,5.3513,5.3384,5.3448,69100.0
2013-10-03 14:15:00,8.32,8.33,8.32,8.32,26900.0,5.3448,5.3513,5.3448,5.3448,26900.0
2013-10-03 14:20:00,8.33,8.33,8.28,8.29,171000.0,5.3513,5.3513,5.3191,5.3256,171000.0
2013-10-03 14:25:00,8.28,8.32,8.28,8.32,153400.0,5.3191,5.3448,5.3191,5.3448,153400.0
2013-10-03 14:30:00,8.32,8.32,8.29,8.29,86000.0,5.3448,5.3448,5.3256,5.3256,86000.0
2013-10-03 14:35:00,8.29,8.32,8.29,8.3,137100.0,5.3256,5.3448,5.3256,5.332,137100.0
2013-10-03 14:40:00,8.31,8.31,8.3,8.3,89800.0,5.3384,5.3384,5.332,5.332,89800.0
2013-10-03 14:45:00,8.3,8.31,8.3,8.3,24400.0,5.332,5.3384,5.332,5.332,24400.0
2013-10-03 14:50:00,8.31,8.32,8.3,8.32,98200.0,5.3384,5.3448,5.332,5.3448,98200.0
2013-10-03 14:55:00,8.32,8.34,8.31,8.32,504400.0,5.3448,5.3577,5.3384,5.3448,504400.0
2013-10-03 15:00:00,8.32,8.33,8.3,8.32,340300.0,5.3448,5.3513,5.332,5.3448,340300.0
2013-10-03 15:05:00,8.32,8.32,8.31,8.31,112600.0,5.3448,5.3448,5.3384,5.3384,112600.0
2013-10-03 15:10:00,8.31,8.32,8.31,8.31,50400.0,5.3384,5.3448,5.3384,5.3384,50400.0
2013-10-03 15:15:00,8.31,8.32,8.31,8.32,27800.0,5.3384,5.3448,5.3384,5.3448,27800.0
2013-10-03 15:20:00,8.32,8.33,8.31,8.33,107400.0,5.3448,5.3513,5.3384,5.3513,107400.0
2013-10-03 15:25:00,8.33,8.34,8.32,8.34,84300.0,5.3513,5.3577,5.3448,5.3577,84300.0
2013-10-03 15:30:00,8.33,8.34,8.33,8.34,20600.0,5.3513,5.3577,5.3513,5.3577,20600.0
2013-10-03 15:35:00,8.34,8.34,8.33,8.34,159400.0,5.3577,5.3577,5.3513,5.3577,159400.0
2013-10-03 15:40:00,8.34,8.35,8.33,8.34,108800.0,5.3577,5.3641,5.3513,5.3577,108800.0
2013-10-03 15:45:00,8.35,8.35,8.34,8.34,113400.0,5.3641,5.3641,5.3577,5.3577,113400.0
2013-10-03 15:50:00,8.34,8.35,8.33,8.34,127200.0,5.3577,5.3641,5.3513,5.3577,127200.0
2013-10-03 15:55:00,8.33,8.34,8.31,8.31,367900.0,5.3513,5.3577,5.3384,5.3384,367900.0
2013-10-04 09:30:00,8.31,8.34,8.31,8.33,59400.0,5.3384,5.3577,5.3384,5.3513,59400.0
2013-10-04 09:35:00,8.33,8.35,8.33,8.33,54800.0,5.3513,5.3641,5.3513,5.3513,54800.0
2013-10-04 09:40:00,8.33,8.35,8.33,8.34,30900.0,5.3513,5.3641,5.3513,5.3577,30900.0
2013-10-04 09:45:00,8.35,8.35,8.34,8.34,89800.0,5.3641,5.3641,5.3577,5.3577,89800.0
2013-10-04 09:50:00,8.34,8.35,8.34,8.35,53700.0,5.3577,5.3641,5.3577,5.3641,53700.0
2013-10-04 09:55:00,8.35,8.36,8.34,8.35,104700.0,5.3641,5.3705,5.3577,5.3641,104700.0
2013-10-04 10:00:00,8.35,8.35,8.33,8.34,31600.0,5.3641,5.3641,5.3513,5.3577,31600.0
2013-10-04 10:05:00,8.33,8.35,8.32,8.32,108000.0,5.3513,5.3641,5.3448,5.3448,108000.0
2013-10-04 10:10:00,8.32,8.35,8.32,8.35,101400.0,5.3448,5.3641,5.3448,5.3641,101400.0
2013-10-04 10:15:00,8.35,8.35,8.34,8.35,88500.0,5.3641,5.3641,5.3577,5.3641,88500.0
2013-10-04 10:20:00,8.35,8.35,8.34,8.35,56700.0,5.3641,5.3641,5.3577,5.3641,56700.0
2013-10-04 10:25:00,8.35,8.36,8.35,8.36,116500.0,5.3641,5.3705,5.3641,5.3705,116500.0
2013-10-04 10:30:00,8.36,8.37,8.36,8.37,37900.0,5.3705,5.377,5.3705,5.377,37900.0
2013-10-04 10:35:00,8.37,8.38,8.36,8.37,182700.0,5.377,5.3834,5.3705,5.377,182700.0
2013-10-04 10:40:00,8.38,8.38,8.37,8.38,73600.0,5.3834,5.3834,5.377,5.3834,73600.0
2013-10-04 10:45:00,8.38,8.39,8.37,8.37,240000.0,5.3834,5.3898,5.377,5.377,240000.0
2013-10-04 10:50:00,8.38,8.38,8.37,8.38,22700.0,5.3834,5.3834,5.377,5.3834,22700.0
2013-10-04 10:55:00,8.37,8.38,8.37,8.38,16000.0,5.377,5.3834,5.377,5.3834,16000.0
2013-10-04 11:00:00,8.38,8.38,8.37,8.38,18700.0,5.3834,5.3834,5.377,5.3834,18700.0
2013-10-04 11:05:00,8.38,8.39,8.37,8.37,204700.0,5.3834,5.3898,5.377,5.377,204700.0
2013-10-04 11:10:00,8.37,8.38,8.37,8.38,67300.0,5.377,5.3834,5.377,5.3834,67300.0
2013-10-04 11:15:00,8.38,8.39,8.38,8.39,65500.0,5.3834,5.3898,5.3834,5.3898,65500.0
2013-10-04 11:20:00,8.39,8.39,8.38,8.39,28800.0,5.3898,5.3898,5.3834,5.3898,28800.0
2013-10-04 11:25:00,8.39,8.4,8.39,8.39,58300.0,5.3898,5.3962,5.3898,5.3898,58300.0
2013-10-04 11:30:00,8.38,8.4,8.38,8.39,52900.0,5.3834,5.3962,5.3834,5.3898,52900.0
2013-10-04 11:35:00,8.39,8.39,8.38,8.39,41700.0,5.3898,5.3898,5.3834,5.3898,41700.0
2013-10-04 11:40:00,8.39,8.41,8.39,8.41,185000.0,5.3898,5.4027,5.3898,5.4027,185000.0
2013-10-04 11:45:00,8.41,8.42,8.4,8.42,18400.0,5.4027,5.4091,5.3962,5.4091,18400.0
2013-10-04 11:50:00,8.42,8.42,8.41,8.42,10100.0,5.4091,5.4091,5.4027,5.4091,10100.0
2013-10-04 11:55:00,8.42,8.42,8.41,8.42,9400.0,5.4091,5.4091,5.4027,5.4091,9400.0
2013-10-04 12:00:00,8.42,8.42,8.41,8.41,31200.0,5.4091,5.4091,5.4027,5.4027,31200.0
2013-10-04 12:05:00,8.42,8.42,8.41,8.41,89400.0,5.4091,5.4091,5.4027,5.4027,89400.0
2013-10-04 12:10:00,8.41,8.42,8.4,8.4,64600.0,5.4027,5.4091,5.3962,5.3962,64600.0
2013-10-04 12:15:00,8.41,8.41,8.4,8.41,24200.0,5.4027,5.4027,5.3962,5.4027,24200.0
2013-10-04 12:20:00,8.41,8.43,8.41,8.42,97200.0,5.4027,5.4155,5.4027,5.4091,97200.0
2013-10-04 12:25:00,8.42,8.43,8.41,8.43,26900.0,5.4091,5.4155,5.4027,5.4155,26900.0
2013-10-04 12:30:00,8.43,8.43,8.41,8.41,61000.0,5.4155,5.4155,5.4027,5.4027,61000.0
2013-10-04 12:35:00,8.41,8.42,8.41,8.42,21200.0,5.4027,5.4091,5.4027,5.4091,21200.0
2013-10-04 12:40:00,8.41,8.42,8.41,8.41,6100.0,5.4027,5.4091,5.4027,5.4027,6100.0
2013-10-04 12:45:00,8.41,8.41,8.4,8.4,41700.0,5.4027,5.4027,5.3962,5.3962,41700.0
2013-10-04 12:50:00,8.4,8.41,8.4,8.4,37900.0,5.3962,5.4027,5.3962,5.3962,37900.0
2013-10-04 12:55:00,8.41,8.43,8.4,8.42,162100.0,5.4027,5.4155,5.3962,5.4091,162100.0
2013-10-04 13:00:00,8.42,8.43,8.42,8.43,11000.0,5.4091,5.4155,5.4091,5.4155,11000.0
2013-10-04 13:05:00,8.43,8.45,8.43,8.45,238200.0,5.4155,5.4284,5.4155,5.4284,238200.0
2013-10-04 13:10:00,8.45,8.45,8.43,8.43,53200.0,5.4284,5.4284,5.4155,5.4155,53200.0
2013-10-04 13:15:00,8.44,8.44,8.43,8.44,12800.0,5.4219,5.4219,5.4155,5.4219,12800.0
2013-10-04 13:20:00,8.44,8.44,8.43,8.43,9600.0,5.4219,5.4219,5.4155,5.4155,9600.0
2013-10-04 13:25:00,8.43,8.44,8.43,8.44,14600.0,5.4155,5.4219,5.4155,5.4219,14600.0
2013-10-04 13:30:00,8.44,8.45,8.43,8.44,110000.0,5.4219,5.4284,5.4155,5.4219,110000.0
2013-10-04 13:35:00,8.44,8.45,8.44,8.45,3800.0,5.4219,5.4284,5.4219,5.4284,3800.0
2013-10-04 13:40:00,8.45,8.45,8.44,8.44,76000.0,5.4284,5.4284,5.4219,5.4219,76000.0
2013-10-04 13:45:00,8.45,8.45,8.44,8.44,34000.0,5.4284,5.4284,5.4219,5.4219,34000.0
2013-10-04 13:50:00,8.45,8.45,8.43,8.45,136200.0,5.4284,5.4284,5.4155,5.4284,136200.0
2013-10-04 13:55:00,8.45,8.45,8.44,8.45,6200.0,5.4284,5.4284,5.4219,5.4284,6200.0
2013-10-04 14:00:00,8.45,8.46,8.44,8.45,90900.0,5.4284,5.4348,5.4219,5.4284,90900.0
2013-10-04 14:05:00,8.45,8.45,8.45,8.45,5400.0,5.4284,5.4284,5.4284,5.4284,5400.0
2013-10-04 14:10:00,8.45,8.46,8.45,8.46,54200.0,5.4284,5.4348,5.4284,5.4348,54200.0
2013-10-04 14:15:00,8.46,8.46,8.45,8.46,24000.0,5.4348,5.4348,5.4284,5.4348,24000.0
2013-10-04 14:20:00,8.46,8.46,8.45,8.46,6700.0,5.4348,5.4348,5.4284,5.4348,6700.0
2013-10-04 14:25:00,8.46,8.46,8.45,8.46,13900.0,5.4348,5.4348,5.4284,5.4348,13900.0
2013-10-04 14:30:00,8.46,8.46,8.45,8.46,24100.0,5.4348,5.4348,5.4284,5.4348,24100.0
2013-10-04 14:35:00,8.46,8.46,8.45,8.46,11800.0,5.4348,5.4348,5.4284,5.4348,11800.0
2013-10-04 14:40:00,8.45,8.46,8.45,8.46,34200.0,5.4284,5.4348,5.4284,5.4348,34200.0
2013-10-04 14:45:00,8.46,8.46,8.45,8.46,9100.0,5.4348,5.4348,5.4284,5.4348,9100.0
2013-10-04 14:50:00,8.46,8.47,8.46,8.47,96500.0,5.4348,5.4412,5.4348,5.4412,96500.0
2013-10-04 14:55:00,8.46,8.47,8.46,8.47,30100.0,5.4348,5.4412,5.4348,5.4412,30100.0
2013-10-04 15:00:00,8.46,8.47,8.46,8.46,18400.0,5.4348,5.4412,5.4348,5.4348,18400.0
2013-10-04 15:05:00,8.46,8.47,8.46,8.46,16600.0,5.4348,5.4412,5.4348,5.4348,16600.0
2013-10-04 15:10:00,8.46,8.47,8.46,8.46,14500.0,5.4348,5.4412,5.4348,5.4348,14500.0
2013-10-04 15:15:00,8.47,8.47,8.45,8.45,143400.0,5.4412,5.4412,5.4284,5.4284,143400.0
2013-10-04 15:20:00,8.45,8.46,8.44,8.45,68500.0,5.4284,5.4348,5.4219,5.4284,68500.0
2013-10-04 15:25:00,8.44,8.46,8.44,8.45,158400.0,5.4219,5.4348,5.4219,5.4284,158400.0
2013-10-04 15:30:00,8.45,8.46,8.45,8.46,26600.0,5.4284,5.4348,5.4284,5.4348,26600.0
2013-10-04 15:35:00,8.46,8.46,8.45,8.46,27400.0,5.4348,5.4348,5.4284,5.4348,27400.0
2013-10-04 15:40:00,8.46,8.46,8.45,8.45,66100.0,5.4348,5.4348,5.4284,5.4284,66100.0
2013-10-04 15:45:00,8.46,8.46,8.45,8.46,81100.0,5.4348,5.4348,5.4284,5.4348,81100.0
2013-10-04 15:50:00,8.46,8.46,8.45,8.46,114100.0,5.4348,5.4348,5.4284,5.4348,114100.0
2013-10-04 15:55:00,8.46,8.46,8.45,8.46,342400.0,5.4348,5.4348,5.4284,5.4348,342400.0
2013-10-07 09:30:00,8.35,8.4,8.34,8.38,351100.0,5.3641,5.3962,5.3577,5.3834,351100.0
2013-10-07 09:35:00,8.39,8.39,8.35,8.38,192100.0,5.3898,5.3898,5.3641,5.3834,192100.0
2013-10-07 09:40:00,8.38,8.39,8.36,8.37,248000.0,5.3834,5.3898,5.3705,5.377,248000.0
2013-10-07 09:45:00,8.36,8.39,8.36,8.38,160200.0,5.3705,5.3898,5.3705,5.3834,160200.0
2013-10-07 09:50:00,8.38,8.39,8.37,8.38,118800.0,5.3834,5.3898,5.377,5.3834,118800.0
2013-10-07 09:55:00,8.38,8.38,8.37,8.37,16300.0,5.3834,5.3834,5.377,5.377,16300.0
2013-10-07 10:00:00,8.37,8.38,8.36,8.37,104400.0,5.377,5.3834,5.3705,5.377,104400.0
2013-10-07 10:05:00,8.37,8.39,8.37,8.38,32300.0,5.377,5.3898,5.377,5.3834,32300.0
2013-10-07 10:10:00,8.39,8.4,8.38,8.38,101800.0,5.3898,5.3962,5.3834,5.3834,101800.0
2013-10-07 10:15:00,8.39,8.39,8.37,8.38,47100.0,5.3898,5.3898,5.377,5.3834,47100.0
2013-10-07 10:20:00,8.38,8.4,8.38,8.4,121200.0,5.3834,5.3962,5.3834,5.3962,121200.0
2013-10-07 10:25:00,8.4,8.42,8.39,8.39,313300.0,5.3962,5.4091,5.3898,5.3898,313300.0
2013-10-07 10:30:00,8.39,8.41,8.39,8.39,114400.0,5.3898,5.4027,5.3898,5.3898,114400.0
2013-10-07 10:35:00,8.39,8.4,8.38,8.4,503500.0,5.3898,5.3962,5.3834,5.3962,503500.0
2013-10-07 10:40:00,8.4,8.41,8.39,8.41,76500.0,5.3962,5.4027,5.3898,5.4027,76500.0
2013-10-07 10:45:00,8.41,8.41,8.39,8.39,47100.0,5.4027,5.4027,5.3898,5.3898,47100.0
2013-10-07 10:50:00,8.39,8.41,8.39,8.41,48400.0,5.3898,5.4027,5.3898,5.4027,48400.0
2013-10-07 10:55:00,8.41,8.41,8.39,8.39,239400.0,5.4027,5.4027,5.3898,5.3898,239400.0
2013-10-07 11:00:00,8.39,8.41,8.39,8.39,245300.0,5.3898,5.4027,5.3898,5.3898,245300.0
2013-10-07 11:05:00,8.4,8.4,8.39,8.4,4000.0,5.3962,5.3962,5.3898,5.3962,4000.0
2013-10-07 11:10:00,8.39,8.4,8.39,8.4,23300.0,5.3898,5.3962,5.3898,5.3962,23300.0
2013-10-07 11:15:00,8.39,8.4,8.37,8.38,145400.0,5.3898,5.3962,5.377,5.3834,145400.0
2013-10-07 11:20:00,8.38,8.39,8.37,8.38,408900.0,5.3834,5.3898,5.377,5.3834,408900.0
2013-10-07 11:25:00,8.37,8.38,8.37,8.38,17200.0,5.377,5.3834,5.377,5.3834,17200.0
2013-10-07 11:30:00,8.37,8.39,8.37,8.39,43200.0,5.377,5.3898,5.377,5.3898,43200.0
2013-10-07 11:35:00,8.38,8.39,8.38,8.39,8400.0,5.3834,5.3898,5.3834,5.3898,8400.0
2013-10-07 11:40:00,8.38,8.39,8.37,8.38,96300.0,5.3834,5.3898,5.377,5.3834,96300.0
2013-10-07 11:45:00,8.38,8.38,8.37,8.38,17700.0,5.3834,5.3834,5.377,5.3834,17700.0
2013-10-07 11:50:00,8.38,8.39,8.38,8.38,27800.0,5.3834,5.3898,5.3834,5.3834,27800.0
2013-10-07 11:55:00,8.38,8.39,8.38,8.38,20200.0,5.3834,5.3898,5.3834,5.3834,20200.0
2013-10-07 12:00:00,8.38,8.38,8.38,8.38,4700.0,5.3834,5.3834,5.3834,5.3834,4700.0
2013-10-07 12:05:00,8.38,8.39,8.38,8.38,7300.0,5.3834,5.3898,5.3834,5.3834,7300.0
2013-10-07 12:10:00,8.38,8.39,8.37,8.38,231000.0,5.3834,5.3898,5.377,5.3834,231000.0
2013-10-07 12:15:00,8.38,8.39,8.38,8.38,12200.0,5.3834,5.3898,5.3834,5.3834,12200.0
2013-10-07 12:20:00,8.38,8.39,8.37,8.38,43100.0,5.3834,5.3898,5.377,5.3834,43100.0
2013-10-07 12:25:00,8.37,8.37,8.36,8.36,31100.0,5.377,5.377,5.3705,5.3705,31100.0
2013-10-07 12:30:00,8.36,8.36,8.35,8.36,94200.0,5.3705,5.3705,5.3641,5.3705,94200.0
2013-10-07 12:35:00,8.36,8.36,8.35,8.35,66900.0,5.3705,5.3705,5.3641,5.3641,66900.0
2013-10-07 12:40:00,8.35,8.35,8.34,8.34,94500.0,5.3641,5.3641,5.3577,5.3577,94500.0
2013-10-07 12:45:00,8.34,8.35,8.34,8.35,12900.0,5.3577,5.3641,5.3577,5.3641,12900.0
2013-10-07 12:50:00,8.35,8.36,8.34,8.36,86200.0,5.3641,5.3705,5.3577,5.3705,86200.0
2013-10-07 12:55:00,8.36,8.36,8.35,8.35,19200.0,5.3705,5.3705,5.3641,5.3641,19200.0
2013-10-07 13:00:00,8.35,8.37,8.35,8.35,135600.0,5.3641,5.377,5.3641,5.3641,135600.0
2013-10-07 13:05:00,8.36,8.36,8.35,8.35,208800.0,5.3705,5.3705,5.3641,5.3641,208800.0
2013-10-07 13:10:00,8.35,8.37,8.35,8.37,43100.0,5.3641,5.377,5.3641,5.377,43100.0
2013-10-07 13:15:00,8.36,8.37,8.36,8.36,1800.0,5.3705,5.377,5.3705,5.3705,1800.0
2013-10-07 13:20:00,8.36,8.37,8.36,8.36,22600.0,5.3705,5.377,5.3705,5.3705,22600.0
2013-10-07 13:25:00,8.36,8.37,8.36,8.36,117700.0,5.3705,5.377,5.3705,5.3705,117700.0
2013-10-07 13:30:00,8.36,8.37,8.35,8.37,32000.0,5.3705,5.377,5.3641,5.377,32000.0
2013-10-07 13:35:00,8.37,8.37,8.35,8.36,28400.0,5.377,5.377,5.3641,5.3705,28400.0
2013-10-07 13:40:00,8.36,8.36,8.35,8.36,12300.0,5.3705,5.3705,5.3641,5.3705,12300.0
2013-10-07 13:45:00,8.36,8.37,8.36,8.37,25600.0,5.3705,5.377,5.3705,5.377,25600.0
2013-10-07 13:50:00,8.36,8.36,8.35,8.35,18300.0,5.3705,5.3705,5.3641,5.3641,18300.0
2013-10-07 13:55:00,8.36,8.37,8.35,8.37,27700.0,5.3705,5.377,5.3641,5.377,27700.0
2013-10-07 14:00:00,8.37,8.38,8.35,8.36,93300.0,5.377,5.3834,5.3641,5.3705,93300.0
2013-10-07 14:05:00,8.36,8.36,8.32,8.33,80900.0,5.3705,5.3705,5.3448,5.3513,80900.0
2013-10-07 14:10:00,8.32,8.33,8.32,8.32,42600.0,5.3448,5.3513,5.3448,5.3448,42600.0
2013-10-07 14:15:00,8.32,8.33,8.31,8.33,57900.0,5.3448,5.3513,5.3384,5.3513,57900.0
2013-10-07 14:20:00,8.33,8.34,8.32,8.32,55600.0,5.3513,5.3577,5.3448,5.3448,55600.0
2013-10-07 14:25:00,8.32,8.34,8.32,8.33,22400.0,5.3448,5.3577,5.3448,5.3513,22400.0
2013-10-07 14:30:00,8.34,8.34,8.33,8.33,10200.0,5.3577,5.3577,5.3513,5.3513,10200.0
2013-10-07 14:35:00,8.33,8.34,8.33,8.34,6800.0,5.3513,5.3577,5.3513,5.3577,6800.0
2013-10-07 14:40:00,8.33,8.34,8.33,8.33,4100.0,5.3513,5.3577,5.3513,5.3513,4100.0
2013-10-07 14:45:00,8.33,8.34,8.33,8.34,6200.0,5.3513,5.3577,5.3513,5.3577,6200.0
2013-10-07 14:50:00,8.34,8.34,8.33,8.33,6600.0,5.3577,5.3577,5.3513,5.3513,6600.0
2013-10-07 14:55:00,8.34,8.34,8.33,8.34,6200.0,5.3577,5.3577,5.3513,5.3577,6200.0
2013-10-07 15:00:00,8.33,8.34,8.33,8.33,9200.0,5.3513,5.3577,5.3513,5.3513,9200.0
2013-10-07 15:05:00,8.34,8.34,8.33,8.34,13400.0,5.3577,5.3577,5.3513,5.3577,13400.0
2013-10-07 15:10:00,8.34,8.34,8.33,8.34,16800.0,5.3577,5.3577,5.3513,5.3577,16800.0
2013-10-07 15:15:00,8.34,8.34,8.33,8.34,25000.0,5.3577,5.3577,5.3513,5.3577,25000.0
2013-10-07 15:20:00,8.33,8.34,8.33,8.33,13500.0,5.3513,5.3577,5.3513,5.3513,13500.0
2013-10-07 15:25:00,8.33,8.34,8.33,8.33,18500.0,5.3513,5.3577,5.3513,5.3513,18500.0
2013-10-07 15:30:00,8.33,8.34,8.33,8.33,9800.0,5.3513,5.3577,5.3513,5.3513,9800.0
2013-10-07 15:35:00,8.33,8.34,8.3,8.3,158600.0,5.3513,5.3577,5.332,5.332,158600.0
2013-10-07 15:40:00,8.3,8.31,8.3,8.3,52900.0,5.332,5.3384,5.332,5.332,52900.0
2013-10-07 15:45:00,8.3,8.31,8.28,8.29,266100.0,5.332,5.3384,5.3191,5.3256,266100.0
2013-10-07 15:50:00,8.28,8.29,8.27,8.27,384500.0,5.3191,5.3256,5.3127,5.3127,384500.0
2013-10-07 15:55:00,8.27,8.28,8.26,8.26,688700.0,5.3127,5.3191,5.3063,5.3063,688700.0
2013-10-08 09:30:00,8.28,8.3,8.26,8.28,405200.0,5.3191,5.332,5.3063,5.3191,405200.0
2013-10-08 09:35:00,8.28,8.28,8.24,8.25,186700.0,5.3191,5.3191,5.2935,5.2999,186700.0
2013-10-08 09:40:00,8.25,8.29,8.25,8.29,143400.0,5.2999,5.3256,5.2999,5.3256,143400.0
2013-10-08 09:45:00,8.28,8.29,8.24,8.25,213900.0,5.3191,5.3256,5.2935,5.2999,213900.0
2013-10-08 09:50:00,8.24,8.26,8.21,8.26,429500.0,5.2935,5.3063,5.2742,5.3063,429500.0
2013-10-08 09:55:00,8.26,8.28,8.26,8.27,52200.0,5.3063,5.3191,5.3063,5.3127,52200.0
2013-10-08 10:00:00,8.27,8.29,8.25,8.29,276800.0,5.3127,5.3256,5.2999,5.3256,276800.0
2013-10-08 10:05:00,8.29,8.29,8.27,8.29,92300.0,5.3256,5.3256,5.3127,5.3256,92300.0
2013-10-08 10:10:00,8.29,8.31,8.27,8.3,113500.0,5.3256,5.3384,5.3127,5.332,113500.0
2013-10-08 10:15:00,8.3,8.31,8.28,8.31,131100.0,5.332,5.3384,5.3191,5.3384,131100.0
2013-10-08 10:20:00,8.31,8.31,8.29,8.3,696400.0,5.3384,5.3384,5.3256,5.332,696400.0
2013-10-08 10:25:00,8.29,8.31,8.29,8.29,162300.0,5.3256,5.3384,5.3256,5.3256,162300.0
2013-10-08 10:30:00,8.29,8.29,8.27,8.28,248700.0,5.3256,5.3256,5.3127,5.3191,248700.0
2013-10-08 10:35:00,8.28,8.28,8.26,8.26,48800.0,5.3191,5.3191,5.3063,5.3063,48800.0
2013-10-08 10:40:00,8.26,8.27,8.26,8.27,20500.0,5.3063,5.3127,5.3063,5.3127,20500.0
2013-10-08 10:45:00,8.27,8.27,8.25,8.25,87100.0,5.3127,5.3127,5.2999,5.2999,87100.0
2013-10-08 10:50:00,8.25,8.26,8.23,8.25,98900.0,5.2999,5.3063,5.287,5.2999,98900.0
2013-10-08 10:55:00,8.25,8.25,8.24,8.25,9800.0,5.2999,5.2999,5.2935,5.2999,9800.0
2013-10-08 11:00:00,8.25,8.25,8.22,8.24,82400.0,5.2999,5.2999,5.2806,5.2935,82400.0
2013-10-08 11:05:00,8.23,8.24,8.23,8.23,25900.0,5.287,5.2935,5.287,5.287,25900.0
2013-10-08 11:10:00,8.24,8.24,8.23,8.23,33600.0,5.2935,5.2935,5.287,5.287,33600.0
2013-10-08 11:15:00,8.24,8.24,8.22,8.22,63000.0,5.2935,5.2935,5.2806,5.2806,63000.0
2013-10-08 11:20:00,8.23,8.23,8.22,8.22,38600.0,5.287,5.287,5.2806,5.2806,38600.0
2013-10-08 11:25:00,8.22,8.23,8.22,8.22,26200.0,5.2806,5.287,5.2806,5.2806,26200.0
2013-10-08 11:30:00,8.22,8.22,8.21,8.21,116200.0,5.2806,5.2806,5.2742,5.2742,116200.0
2013-10-08 11:35:00,8.21,8.21,8.19,8.19,128500.0,5.2742,5.2742,5.2613,5.2613,128500.0
2013-10-08 11:40:00,8.19,8.2,8.19,8.2,31500.0,5.2613,5.2678,5.2613,5.2678,31500.0
2013-10-08 11:45:00,8.2,8.2,8.18,8.19,80800.0,5.2678,5.2678,5.2549,5.2613,80800.0
2013-10-08 11:50:00,8.18,8.2,8.18,8.2,80900.0,5.2549,5.2678,5.2549,5.2678,80900.0
2013-10-08 11:55:00,8.2,8.2,8.19,8.19,20100.0,5.2678,5.2678,5.2613,5.2613,20100.0
2013-10-08 12:00:00,8.19,8.2,8.17,8.17,104500.0,5.2613,5.2678,5.2485,5.2485,104500.0
2013-10-08 12:05:00,8.17,8.2,8.17,8.2,98800.0,5.2485,5.2678,5.2485,5.2678,98800.0
2013-10-08 12:10:00,8.2,8.2,8.18,8.2,74900.0,5.2678,5.2678,5.2549,5.2678,74900.0
2013-10-08 12:15:00,8.2,8.2,8.19,8.2,31900.0,5.2678,5.2678,5.2613,5.2678,31900.0
2013-10-08 12:20:00,8.2,8.2,8.19,8.2,20500.0,5.2678,5.2678,5.2613,5.2678,20500.0
2013-10-08 12:25:00,8.2,8.2,8.19,8.2,63700.0,5.2678,5.2678,5.2613,5.2678,63700.0
2013-10-08 12:30:00,8.2,8.2,8.19,8.19,24000.0,5.2678,5.2678,5.2613,5.2613,24000.0
2013-10-08 12:35:00,8.19,8.2,8.19,8.19,30100.0,5.2613,5.2678,5.2613,5.2613,30100.0
2013-10-08 12:40:00,8.2,8.21,8.19,8.21,101100.0,5.2678,5.2742,5.2613,5.2742,101100.0
2013-10-08 12:45:00,8.21,8.21,8.2,8.21,16900.0,5.2742,5.2742,5.2678,5.2742,16900.0
2013-10-08 12:50:00,8.21,8.21,8.19,8.2,66900.0,5.2742,5.2742,5.2613,5.2678,66900.0
2013-10-08 12:55:00,8.2,8.21,8.19,8.2,59300.0,5.2678,5.2742,5.2613,5.2678,59300.0
2013-10-08 13:00:00,8.21,8.22,8.2,8.21,85100.0,5.2742,5.2806,5.2678,5.2742,85100.0
2013-10-08 13:05:00,8.2,8.21,8.19,8.19,20200.0,5.2678,5.2742,5.2613,5.2613,20200.0
2013-10-08 13:10:00,8.19,8.2,8.19,8.19,25100.0,5.2613,5.2678,5.2613,5.2613,25100.0
2013-10-08 13:15:00,8.19,8.2,8.18,8.19,37900.0,5.2613,5.2678,5.2549,5.2613,37900.0
2013-10-08 13:20:00,8.18,8.19,8.18,8.19,19000.0,5.2549,5.2613,5.2549,5.2613,19000.0
2013-10-08 13:25:00,8.18,8.2,8.18,8.19,105200.0,5.2549,5.2678,5.2549,5.2613,105200.0
2013-10-08 13:30:00,8.19,8.19,8.18,8.19,23500.0,5.2613,5.2613,5.2549,5.2613,23500.0
2013-10-08 13:35:00,8.19,8.19,8.17,8.18,38300.0,5.2613,5.2613,5.2485,5.2549,38300.0
2013-10-08 13:40:00,8.18,8.18,8.17,8.18,12200.0,5.2549,5.2549,5.2485,5.2549,12200.0
2013-10-08 13:45:00,8.18,8.18,8.13,8.14,492400.0,5.2549,5.2549,5.2228,5.2292,492400.0
2013-10-08 13:50:00,8.14,8.15,8.13,8.14,53100.0,5.2292,5.2356,5.2228,5.2292,53100.0
2013-10-08 13:55:00,8.14,8.15,8.14,8.14,65700.0,5.2292,5.2356,5.2292,5.2292,65700.0
2013-10-08 14:00:00,8.14,8.14,8.12,8.12,187100.0,5.2292,5.2292,5.2164,5.2164,187100.0
2013-10-08 14:05:00,8.13,8.13,8.13,8.13,87800.0,5.2228,5.2228,5.2228,5.2228,87800.0
2013-10-08 14:10:00,8.13,8.14,8.13,8.13,49600.0,5.2228,5.2292,5.2228,5.2228,49600.0
2013-10-08 14:15:00,8.13,8.13,8.12,8.13,76100.0,5.2228,5.2228,5.2164,5.2228,76100.0
2013-10-08 14:20:00,8.12,8.15,8.12,8.14,124600.0,5.2164,5.2356,5.2164,5.2292,124600.0
2013-10-08 14:25:00,8.15,8.16,8.14,8.16,73000.0,5.2356,5.2421,5.2292,5.2421,73000.0
2013-10-08 14:30:00,8.15,8.16,8.12,8.12,140500.0,5.2356,5.2421,5.2164,5.2164,140500.0
2013-10-08 14:35:00,8.13,8.14,8.12,8.13,182300.0,5.2228,5.2292,5.2164,5.2228,182300.0
2013-10-08 14:40:00,8.13,8.14,8.13,8.13,35600.0,5.2228,5.2292,5.2228,5.2228,35600.0
2013-10-08 14:45:00,8.13,8.14,8.13,8.13,76000.0,5.2228,5.2292,5.2228,5.2228,76000.0
2013-10-08 14:50:00,8.13,8.14,8.13,8.13,61000.0,5.2228,5.2292,5.2228,5.2228,61000.0
2013-10-08 14:55:00,8.14,8.14,8.13,8.14,58700.0,5.2292,5.2292,5.2228,5.2292,58700.0
2013-10-08 15:00:00,8.14,8.16,8.14,8.16,168900.0,5.2292,5.2421,5.2292,5.2421,168900.0
2013-10-08 15:05:00,8.16,8.16,8.14,8.14,108000.0,5.2421,5.2421,5.2292,5.2292,108000.0
2013-10-08 15:10:00,8.14,8.15,8.13,8.13,49100.0,5.2292,5.2356,5.2228,5.2228,49100.0
2013-10-08 15:15:00,8.13,8.14,8.13,8.13,59400.0,5.2228,5.2292,5.2228,5.2228,59400.0
2013-10-08 15:20:00,8.13,8.16,8.13,8.16,228800.0,5.2228,5.2421,5.2228,5.2421,228800.0
2013-10-08 15:25:00,8.16,8.16,8.15,8.16,62300.0,5.2421,5.2421,5.2356,5.2421,62300.0
2013-10-08 15:30:00,8.16,8.16,8.15,8.15,68500.0,5.2421,5.2421,5.2356,5.2356,68500.0
2013-10-08 15:35:00,8.16,8.16,8.14,8.14,100000.0,5.2421,5.2421,5.2292,5.2292,100000.0
2013-10-08 15:40:00,8.14,8.15,8.13,8.13,145000.0,5.2292,5.2356,5.2228,5.2228,145000.0
2013-10-08 15:45:00,8.13,8.14,8.12,8.12,138200.0,5.2228,5.2292,5.2164,5.2164,138200.0
2013-10-08 15:50:00,8.12,8.13,8.11,8.13,224500.0,5.2164,5.2228,5.2099,5.2228,224500.0
2013-10-08 15:55:00,8.12,8.13,8.08,8.09,1165400.0,5.2164,5.2228,5.1907,5.1971,1165400.0
2013-10-09 09:30:00,8.15,8.15,8.06,8.13,213100.0,5.2356,5.2356,5.1778,5.2228,213100.0
2013-10-09 09:35:00,8.14,8.14,8.11,8.11,296100.0,5.2292,5.2292,5.2099,5.2099,296100.0
2013-10-09 09:40:00,8.11,8.12,8.09,8.09,338300.0,5.2099,5.2164,5.1971,5.1971,338300.0
2013-10-09 09:45:00,8.1,8.12,8.09,8.1,103400.0,5.2035,5.2164,5.1971,5.2035,103400.0
2013-10-09 09:50:00,8.09,8.12,8.08,8.12,258300.0,5.1971,5.2164,5.1907,5.2164,258300.0
2013-10-09 09:55:00,8.12,8.15,8.1,8.13,567500.0,5.2164,5.2356,5.2035,5.2228,567500.0
2013-10-09 10:00:00,8.13,8.13,8.12,8.13,28200.0,5.2228,5.2228,5.2164,5.2228,28200.0
2013-10-09 10:05:00,8.12,8.15,8.12,8.14,147900.0,5.2164,5.2356,5.2164,5.2292,147900.0
2013-10-09 10:10:00,8.14,8.14,8.1,8.11,292200.0,5.2292,5.2292,5.2035,5.2099,292200.0
2013-10-09 10:15:00,8.11,8.13,8.1,8.11,216600.0,5.2099,5.2228,5.2035,5.2099,216600.0
2013-10-09 10:20:00,8.11,8.14,8.1,8.12,86600.0,5.2099,5.2292,5.2035,5.2164,86600.0
2013-10-09 10:25:00,8.13,8.13,8.1,8.12,82900.0,5.2228,5.2228,5.2035,5.2164,82900.0
2013-10-09 10:30:00,8.12,8.14,8.11,8.13,74900.0,5.2164,5.2292,5.2099,5.2228,74900.0
2013-10-09 10:35:00,8.13,8.13,8.11,8.11,42800.0,5.2228,5.2228,5.2099,5.2099,42800.0
2013-10-09 10:40:00,8.12,8.13,8.11,8.12,81300.0,5.2164,5.2228,5.2099,5.2164,81300.0
2013-10-09 10:45:00,8.11,8.11,8.07,8.08,912100.0,5.2099,5.2099,5.1842,5.1907,912100.0
2013-10-09 10:50:00,8.09,8.09,8.06,8.08,237700.0,5.1971,5.1971,5.1778,5.1907,237700.0
2013-10-09 10:55:00,8.07,8.09,8.06,8.08,369300.0,5.1842,5.1971,5.1778,5.1907,369300.0
2013-10-09 11:00:00,8.08,8.1,8.08,8.1,102900.0,5.1907,5.2035,5.1907,5.2035,102900.0
2013-10-09 11:05:00,8.1,8.1,8.08,8.08,322500.0,5.2035,5.2035,5.1907,5.1907,322500.0
2013-10-09 11:10:00,8.08,8.09,8.07,8.08,59600.0,5.1907,5.1971,5.1842,5.1907,59600.0
2013-10-09 11:15:00,8.08,8.08,8.04,8.05,684400.0,5.1907,5.1907,5.165,5.1714,684400.0
2013-10-09 11:20:00,8.05,8.06,8.04,8.05,159500.0,5.1714,5.1778,5.165,5.1714,159500.0
2013-10-09 11:25:00,8.05,8.07,8.04,8.06,150500.0,5.1714,5.1842,5.165,5.1778,150500.0
2013-10-09 11:30:00,8.06,8.1,8.06,8.08,244400.0,5.1778,5.2035,5.1778,5.1907,244400.0
2013-10-09 11:35:00,8.08,8.09,8.07,8.08,108100.0,5.1907,5.1971,5.1842,5.1907,108100.0
2013-10-09 11:40:00,8.09,8.09,8.07,8.08,388100.0,5.1971,5.1971,5.1842,5.1907,388100.0
2013-10-09 11:45:00,8.08,8.11,8.08,8.1,290400.0,5.1907,5.2099,5.1907,5.2035,290400.0
2013-10-09 11:50:00,8.1,8.1,8.09,8.09,32000.0,5.2035,5.2035,5.1971,5.1971,32000.0
2013-10-09 11:55:00,8.09,8.1,8.09,8.09,17400.0,5.1971,5.2035,5.1971,5.1971,17400.0
2013-10-09 12:00:00,8.09,8.11,8.09,8.09,54600.0,5.1971,5.2099,5.1971,5.1971,54600.0
2013-10-09 12:05:00,8.09,8.1,8.09,8.1,12500.0,5.1971,5.2035,5.1971,5.2035,12500.0
2013-10-09 12:10:00,8.09,8.11,8.09,8.1,46600.0,5.1971,5.2099,5.1971,5.2035,46600.0
2013-10-09 12:15:00,8.1,8.12,8.1,8.1,119000.0,5.2035,5.2164,5.2035,5.2035,119000.0
2013-10-09 12:20:00,8.1,8.1,8.09,8.09,24400.0,5.2035,5.2035,5.1971,5.1971,24400.0
2013-10-09 12:25:00,8.1,8.1,8.09,8.1,16100.0,5.2035,5.2035,5.1971,5.2035,16100.0
2013-10-09 12:30:00,8.09,8.11,8.09,8.11,50100.0,5.1971,5.2099,5.1971,5.2099,50100.0
2013-10-09 12:35:00,8.11,8.12,8.1,8.12,136000.0,5.2099,5.2164,5.2035,5.2164,136000.0
2013-10-09 12:40:00,8.12,8.12,8.1,8.1,39700.0,5.2164,5.2164,5.2035,5.2035,39700.0
2013-10-09 12:45:00,8.11,8.11,8.1,8.1,25300.0,5.2099,5.2099,5.2035,5.2035,25300.0
2013-10-09 12:50:00,8.11,8.11,8.1,8.11,26300.0,5.2099,5.2099,5.2035,5.2099,26300.0
2013-10-09 12:55:00,8.11,8.12,8.1,8.12,58500.0,5.2099,5.2164,5.2035,5.2164,58500.0
2013-10-09 13:00:00,8.12,8.12,8.11,8.12,44900.0,5.2164,5.2164,5.2099,5.2164,44900.0
2013-10-09 13:05:00,8.12,8.12,8.09,8.1,191900.0,5.2164,5.2164,5.1971,5.2035,191900.0
2013-10-09 13:10:00,8.1,8.11,8.09,8.11,50600.0,5.2035,5.2099,5.1971,5.2099,50600.0
2013-10-09 13:15:00,8.11,8.12,8.1,8.11,33200.0,5.2099,5.2164,5.2035,5.2099,33200.0
2013-10-09 13:20:00,8.12,8.14,8.11,8.13,68000.0,5.2164,5.2292,5.2099,5.2228,68000.0
2013-10-09 13:25:00,8.13,8.14,8.12,8.12,68000.0,5.2228,5.2292,5.2164,5.2164,68000.0
2013-10-09 13:30:00,8.13,8.13,8.11,8.12,58300.0,5.2228,5.2228,5.2099,5.2164,58300.0
2013-10-09 13:35:00,8.11,8.11,8.1,8.11,112100.0,5.2099,5.2099,5.2035,5.2099,112100.0
2013-10-09 13:40:00,8.11,8.12,8.1,8.11,120200.0,5.2099,5.2164,5.2035,5.2099,120200.0
2013-10-09 13:45:00,8.11,8.11,8.1,8.11,24900.0,5.2099,5.2099,5.2035,5.2099,24900.0
2013-10-09 13:50:00,8.11,8.12,8.1,8.12,63300.0,5.2099,5.2164,5.2035,5.2164,63300.0
2013-10-09 13:55:00,8.11,8.12,8.11,8.12,39900.0,5.2099,5.2164,5.2099,5.2164,39900.0
2013-10-09 14:00:00,8.11,8.13,8.1,8.13,177000.0,5.2099,5.2228,5.2035,5.2228,177000.0
2013-10-09 14:05:00,8.13,8.13,8.09,8.11,1016200.0,5.2228,5.2228,5.1971,5.2099,1016200.0
2013-10-09 14:10:00,8.11,8.11,8.09,8.1,139400.0,5.2099,5.2099,5.1971,5.2035,139400.0
2013-10-09 14:15:00,8.09,8.1,8.09,8.1,15800.0,5.1971,5.2035,5.1971,5.2035,15800.0
2013-10-09 14:20:00,8.1,8.11,8.07,8.09,818300.0,5.2035,5.2099,5.1842,5.1971,818300.0
2013-10-09 14:25:00,8.09,8.1,8.07,8.08,529600.0,5.1971,5.2035,5.1842,5.1907,529600.0
2013-10-09 14:30:00,8.08,8.09,8.07,8.08,630700.0,5.1907,5.1971,5.1842,5.1907,630700.0
2013-10-09 14:35:00,8.08,8.09,8.07,8.09,292300.0,5.1907,5.1971,5.1842,5.1971,292300.0
2013-10-09 14:40:00,8.09,8.1,8.08,8.09,71300.0,5.1971,5.2035,5.1907,5.1971,71300.0
2013-10-09 14:45:00,8.1,8.1,8.08,8.09,224200.0,5.2035,5.2035,5.1907,5.1971,224200.0
2013-10-09 14:50:00,8.09,8.09,8.07,8.09,251500.0,5.1971,5.1971,5.1842,5.1971,251500.0
2013-10-09 14:55:00,8.09,8.12,8.08,8.12,741900.0,5.1971,5.2164,5.1907,5.2164,741900.0
2013-10-09 15:00:00,8.12,8.13,8.11,8.12,136900.0,5.2164,5.2228,5.2099,5.2164,136900.0
2013-10-09 15:05:00,8.12,8.12,8.1,8.12,146600.0,5.2164,5.2164,5.2035,5.2164,146600.0
2013-10-09 15:10:00,8.12,8.12,8.11,8.12,30200.0,5.2164,5.2164,5.2099,5.2164,30200.0
2013-10-09 15:15:00,8.12,8.12,8.11,8.12,106600.0,5.2164,5.2164,5.2099,5.2164,106600.0
2013-10-09 15:20:00,8.12,8.12,8.11,8.12,157200.0,5.2164,5.2164,5.2099,5.2164,157200.0
2013-10-09 15:25:00,8.12,8.13,8.12,8.13,232500.0,5.2164,5.2228,5.2164,5.2228,232500.0
2013-10-09 15:30:00,8.13,8.15,8.13,8.14,299700.0,5.2228,5.2356,5.2228,5.2292,299700.0
2013-10-09 15:35:00,8.15,8.15,8.13,8.13,137500.0,5.2356,5.2356,5.2228,5.2228,137500.0
2013-10-09 15:40:00,8.13,8.14,8.12,8.12,70300.0,5.2228,5.2292,5.2164,5.2164,70300.0
2013-10-09 15:45:00,8.13,8.13,8.1,8.12,373600.0,5.2228,5.2228,5.2035,5.2164,373600.0
2013-10-09 15:50:00,8.12,8.13,8.09,8.13,670400.0,5.2164,5.2228,5.1971,5.2228,670400.0
2013-10-09 15:55:00,8.13,8.13,8.11,8.12,432100.0,5.2228,5.2228,5.2099,5.2164,432100.0
2013-10-10 09:30:00,8.22,8.28,8.22,8.27,473500.0,5.2806,5.3191,5.2806,5.3127,473500.0
2013-10-10 09:35:00,8.26,8.28,8.25,8.26,443000.0,5.3063,5.3191,5.2999,5.3063,443000.0
2013-10-10 09:40:00,8.27,8.32,8.27,8.3,427100.0,5.3127,5.3448,5.3127,5.332,427100.0
2013-10-10 09:45:00,8.31,8.32,8.28,8.29,244400.0,5.3384,5.3448,5.3191,5.3256,244400.0
2013-10-10 09:50:00,8.28,8.3,8.28,8.3,246400.0,5.3191,5.332,5.3191,5.332,246400.0
2013-10-10 09:55:00,8.3,8.32,8.29,8.31,178900.0,5.332,5.3448,5.3256,5.3384,178900.0
2013-10-10 10:00:00,8.32,8.33,8.3,8.33,257800.0,5.3448,5.3513,5.332,5.3513,257800.0
2013-10-10 10:05:00,8.33,8.33,8.29,8.29,126000.0,5.3513,5.3513,5.3256,5.3256,126000.0
2013-10-10 10:10:00,8.29,8.32,8.29,8.32,305900.0,5.3256,5.3448,5.3256,5.3448,305900.0
2013-10-10 10:15:00,8.32,8.33,8.3,8.33,210600.0,5.3448,5.3513,5.332,5.3513,210600.0
2013-10-10 10:20:00,8.33,8.33,8.29,8.3,505800.0,5.3513,5.3513,5.3256,5.332,505800.0
2013-10-10 10:25:00,8.3,8.32,8.29,8.31,877300.0,5.332,5.3448,5.3256,5.3384,877300.0
2013-10-10 10:30:00,8.3,8.31,8.3,8.3,47700.0,5.332,5.3384,5.332,5.332,47700.0
2013-10-10 10:35:00,8.3,8.32,8.3,8.3,347500.0,5.332,5.3448,5.332,5.332,347500.0
2013-10-10 10:40:00,8.3,8.32,8.3,8.3,90900.0,5.332,5.3448,5.332,5.332,90900.0
2013-10-10 10:45:00,8.3,8.32,8.3,8.32,93800.0,5.332,5.3448,5.332,5.3448,93800.0
2013-10-10 10:50:00,8.31,8.32,8.29,8.29,201000.0,5.3384,5.3448,5.3256,5.3256,201000.0
2013-10-10 10:55:00,8.29,8.3,8.29,8.3,20800.0,5.3256,5.332,5.3256,5.332,20800.0
2013-10-10 11:00:00,8.29,8.3,8.26,8.29,408600.0,5.3256,5.332,5.3063,5.3256,408600.0
2013-10-10 11:05:00,8.3,8.3,8.28,8.28,52600.0,5.332,5.332,5.3191,5.3191,52600.0
2013-10-10 11:10:00,8.28,8.29,8.28,8.29,101000.0,5.3191,5.3256,5.3191,5.3256,101000.0
2013-10-10 11:15:00,8.29,8.3,8.28,8.28,71500.0,5.3256,5.332,5.3191,5.3191,71500.0
2013-10-10 11:20:00,8.28,8.3,8.28,8.29,24400.0,5.3191,5.332,5.3191,5.3256,24400.0
2013-10-10 11:25:00,8.29,8.31,8.29,8.3,114600.0,5.3256,5.3384,5.3256,5.332,114600.0
2013-10-10 11:30:00,8.3,8.31,8.29,8.31,114200.0,5.332,5.3384,5.3256,5.3384,114200.0
2013-10-10 11:35:00,8.31,8.32,8.31,8.32,70600.0,5.3384,5.3448,5.3384,5.3448,70600.0
2013-10-10 11:40:00,8.32,8.32,8.31,8.31,55300.0,5.3448,5.3448,5.3384,5.3384,55300.0
2013-10-10 11:45:00,8.31,8.32,8.31,8.32,148700.0,5.3384,5.3448,5.3384,5.3448,148700.0
2013-10-10 11:50:00,8.32,8.32,8.31,8.32,119100.0,5.3448,5.3448,5.3384,5.3448,119100.0
2013-10-10 11:55:00,8.32,8.33,8.32,8.33,174900.0,5.3448,5.3513,5.3448,5.3513,174900.0
2013-10-10 12:00:00,8.32,8.33,8.32,8.32,54600.0,5.3448,5.3513,5.3448,5.3448,54600.0
2013-10-10 12:05:00,8.32,8.33,8.31,8.32,77900.0,5.3448,5.3513,5.3384,5.3448,77900.0
2013-10-10 12:10:00,8.32,8.32,8.31,8.32,12700.0,5.3448,5.3448,5.3384,5.3448,12700.0
2013-10-10 12:15:00,8.32,8.32,8.31,8.32,70600.0,5.3448,5.3448,5.3384,5.3448,70600.0
2013-10-10 12:20:00,8.31,8.33,8.3,8.32,360000.0,5.3384,5.3513,5.332,5.3448,360000.0
2013-10-10 12:25:00,8.32,8.33,8.31,8.33,213400.0,5.3448,5.3513,5.3384,5.3513,213400.0
2013-10-10 12:30:00,8.33,8.34,8.31,8.31,212000.0,5.3513,5.3577,5.3384,5.3384,212000.0
2013-10-10 12:35:00,8.32,8.33,8.3,8.33,139800.0,5.3448,5.3513,5.332,5.3513,139800.0
2013-10-10 12:40:00,8.33,8.34,8.32,8.32,80800.0,5.3513,5.3577,5.3448,5.3448,80800.0
2013-10-10 12:45:00,8.32,8.34,8.32,8.33,36500.0,5.3448,5.3577,5.3448,5.3513,36500.0
2013-10-10 12:50:00,8.33,8.34,8.33,8.34,11800.0,5.3513,5.3577,5.3513,5.3577,11800.0
2013-10-10 12:55:00,8.34,8.35,8.34,8.35,101900.0,5.3577,5.3641,5.3577,5.3641,101900.0
2013-10-10 13:00:00,8.35,8.36,8.34,8.34,197700.0,5.3641,5.3705,5.3577,5.3577,197700.0
2013-10-10 13:05:00,8.34,8.35,8.33,8.34,74300.0,5.3577,5.3641,5.3513,5.3577,74300.0
2013-10-10 13:10:00,8.33,8.35,8.33,8.35,52200.0,5.3513,5.3641,5.3513,5.3641,52200.0
2013-10-10 13:15:00,8.35,8.35,8.34,8.35,7500.0,5.3641,5.3641,5.3577,5.3641,7500.0
2013-10-10 13:20:00,8.35,8.35,8.35,8.35,11100.0,5.3641,5.3641,5.3641,5.3641,11100.0
2013-10-10 13:25:00,8.35,8.35,8.34,8.35,65800.0,5.3641,5.3641,5.3577,5.3641,65800.0
2013-10-10 13:30:00,8.34,8.35,8.33,8.34,46900.0,5.3577,5.3641,5.3513,5.3577,46900.0
2013-10-10 13:35:00,8.34,8.34,8.32,8.33,58800.0,5.3577,5.3577,5.3448,5.3513,58800.0
2013-10-10 13:40:00,8.33,8.34,8.32,8.33,96600.0,5.3513,5.3577,5.3448,5.3513,96600.0
2013-10-10 13:45:00,8.33,8.34,8.33,8.33,59400.0,5.3513,5.3577,5.3513,5.3513,59400.0
2013-10-10 13:50:00,8.33,8.34,8.33,8.33,45200.0,5.3513,5.3577,5.3513,5.3513,45200.0
2013-10-10 13:55:00,8.33,8.34,8.33,8.33,28000.0,5.3513,5.3577,5.3513,5.3513,28000.0
2013-10-10 14:00:00,8.33,8.34,8.33,8.33,41500.0,5.3513,5.3577,5.3513,5.3513,41500.0
2013-10-10 14:05:00,8.33,8.33,8.32,8.33,25600.0,5.3513,5.3513,5.3448,5.3513,25600.0
2013-10-10 14:10:00,8.33,8.34,8.32,8.34,98000.0,5.3513,5.3577,5.3448,5.3577,98000.0
2013-10-10 14:15:00,8.34,8.34,8.33,8.33,71400.0,5.3577,5.3577,5.3513,5.3513,71400.0
2013-10-10 14:20:00,8.33,8.34,8.33,8.34,9700.0,5.3513,5.3577,5.3513,5.3577,9700.0
2013-10-10 14:25:00,8.34,8.34,8.33,8.33,46600.0,5.3577,5.3577,5.3513,5.3513,46600.0
2013-10-10 14:30:00,8.34,8.34,8.33,8.34,27800.0,5.3577,5.3577,5.3513,5.3577,27800.0
2013-10-10 14:35:00,8.34,8.34,8.33,8.33,15700.0,5.3577,5.3577,5.3513,5.3513,15700.0
2013-10-10 14:40:00,8.34,8.34,8.33,8.33,11800.0,5.3577,5.3577,5.3513,5.3513,11800.0
2013-10-10 14:45:00,8.34,8.34,8.33,8.34,20600.0,5.3577,5.3577,5.3513,5.3577,20600.0
2013-10-10 14:50:00,8.34,8.34,8.33,8.34,38900.0,5.3577,5.3577,5.3513,5.3577,38900.0
2013-10-10 14:55:00,8.34,8.34,8.33,8.34,32600.0,5.3577,5.3577,5.3513,5.3577,32600.0
2013-10-10 15:00:00,8.34,8.37,8.33,8.36,320400.0,5.3577,5.377,5.3513,5.3705,320400.0
2013-10-10 15:05:00,8.35,8.37,8.35,8.37,76100.0,5.3641,5.377,5.3641,5.377,76100.0
2013-10-10 15:10:00,8.37,8.39,8.36,8.39,133700.0,5.377,5.3898,5.3705,5.3898,133700.0
2013-10-10 15:15:00,8.39,8.4,8.37,8.37,184700.0,5.3898,5.3962,5.377,5.377,184700.0
2013-10-10 15:20:00,8.38,8.38,8.36,8.36,99500.0,5.3834,5.3834,5.3705,5.3705,99500.0
2013-10-10 15:25:00,8.37,8.37,8.36,8.37,41700.0,5.377,5.377,5.3705,5.377,41700.0
2013-10-10 15:30:00,8.37,8.37,8.36,8.36,53200.0,5.377,5.377,5.3705,5.3705,53200.0
2013-10-10 15:35:00,8.37,8.37,8.36,8.37,57500.0,5.377,5.377,5.3705,5.377,57500.0
2013-10-10 15:40:00,8.37,8.37,8.36,8.37,45100.0,5.377,5.377,5.3705,5.377,45100.0
2013-10-10 15:45:00,8.37,8.37,8.36,8.37,178100.0,5.377,5.377,5.3705,5.377,178100.0
2013-10-10 15:50:00,8.37,8.37,8.36,8.36,135000.0,5.377,5.377,5.3705,5.3705,135000.0
2013-10-10 15:55:00,8.36,8.38,8.36,8.38,558200.0,5.3705,5.3834,5.3705,5.3834,558200.0
2013-10-11 09:30:00,8.35,8.38,8.27,8.29,229000.0,5.3641,5.3834,5.3127,5.3256,229000.0
2013-10-11 09:35:00,8.29,8.31,8.29,8.31,323500.0,5.3256,5.3384,5.3256,5.3384,323500.0
2013-10-11 09:40:00,8.3,8.34,8.3,8.34,78000.0,5.332,5.3577,5.332,5.3577,78000.0
2013-10-11 09:45:00,8.34,8.36,8.33,8.36,368000.0,5.3577,5.3705,5.3513,5.3705,368000.0
2013-10-11 09:50:00,8.36,8.36,8.33,8.34,80700.0,5.3705,5.3705,5.3513,5.3577,80700.0
2013-10-11 09:55:00,8.34,8.36,8.33,8.36,136300.0,5.3577,5.3705,5.3513,5.3705,136300.0
2013-10-11 10:00:00,8.36,8.36,8.35,8.36,20000.0,5.3705,5.3705,5.3641,5.3705,20000.0
2013-10-11 10:05:00,8.36,8.38,8.36,8.38,63500.0,5.3705,5.3834,5.3705,5.3834,63500.0
2013-10-11 10:10:00,8.38,8.39,8.37,8.38,617800.0,5.3834,5.3898,5.377,5.3834,617800.0
2013-10-11 10:15:00,8.38,8.38,8.36,8.37,49400.0,5.3834,5.3834,5.3705,5.377,49400.0
2013-10-11 10:20:00,8.37,8.37,8.35,8.35,49100.0,5.377,5.377,5.3641,5.3641,49100.0
2013-10-11 10:25:00,8.35,8.37,8.35,8.37,181600.0,5.3641,5.377,5.3641,5.377,181600.0
2013-10-11 10:30:00,8.36,8.37,8.36,8.37,39500.0,5.3705,5.377,5.3705,5.377,39500.0
2013-10-11 10:35:00,8.37,8.38,8.36,8.36,274300.0,5.377,5.3834,5.3705,5.3705,274300.0
2013-10-11 10:40:00,8.36,8.36,8.34,8.36,190700.0,5.3705,5.3705,5.3577,5.3705,190700.0
2013-10-11 10:45:00,8.35,8.36,8.35,8.36,18200.0,5.3641,5.3705,5.3641,5.3705,18200.0
2013-10-11 10:50:00,8.35,8.38,8.35,8.37,102000.0,5.3641,5.3834,5.3641,5.377,102000.0
2013-10-11 10:55:00,8.38,8.42,8.38,8.41,241200.0,5.3834,5.4091,5.3834,5.4027,241200.0
2013-10-11 11:00:00,8.41,8.41,8.4,8.41,30700.0,5.4027,5.4027,5.3962,5.4027,30700.0
2013-10-11 11:05:00,8.4,8.41,8.4,8.41,53100.0,5.3962,5.4027,5.3962,5.4027,53100.0
2013-10-11 11:10:00,8.4,8.41,8.4,8.41,47700.0,5.3962,5.4027,5.3962,5.4027,47700.0
2013-10-11 11:15:00,8.41,8.42,8.41,8.42,63400.0,5.4027,5.4091,5.4027,5.4091,63400.0
2013-10-11 11:20:00,8.42,8.42,8.41,8.42,12800.0,5.4091,5.4091,5.4027,5.4091,12800.0
2013-10-11 11:25:00,8.42,8.42,8.39,8.39,122000.0,5.4091,5.4091,5.3898,5.3898,122000.0
2013-10-11 11:30:00,8.39,8.42,8.39,8.42,67800.0,5.3898,5.4091,5.3898,5.4091,67800.0
2013-10-11 11:35:00,8.42,8.43,8.41,8.42,198600.0,5.4091,5.4155,5.4027,5.4091,198600.0
2013-10-11 11:40:00,8.42,8.44,8.42,8.44,78000.0,5.4091,5.4219,5.4091,5.4219,78000.0
2013-10-11 11:45:00,8.44,8.44,8.43,8.44,31100.0,5.4219,5.4219,5.4155,5.4219,31100.0
2013-10-11 11:50:00,8.44,8.44,8.43,8.43,11500.0,5.4219,5.4219,5.4155,5.4155,11500.0
2013-10-11 11:55:00,8.43,8.44,8.43,8.44,27700.0,5.4155,5.4219,5.4155,5.4219,27700.0
2013-10-11 12:00:00,8.43,8.45,8.43,8.45,43000.0,5.4155,5.4284,5.4155,5.4284,43000.0
2013-10-11 12:05:00,8.45,8.46,8.44,8.46,51300.0,5.4284,5.4348,5.4219,5.4348,51300.0
2013-10-11 12:10:00,8.46,8.46,8.45,8.46,22800.0,5.4348,5.4348,5.4284,5.4348,22800.0
2013-10-11 12:15:00,8.46,8.46,8.45,8.46,22000.0,5.4348,5.4348,5.4284,5.4348,22000.0
2013-10-11 12:20:00,8.46,8.46,8.44,8.45,372400.0,5.4348,5.4348,5.4219,5.4284,372400.0
2013-10-11 12:25:00,8.45,8.45,8.44,8.45,20400.0,5.4284,5.4284,5.4219,5.4284,20400.0
2013-10-11 12:30:00,8.45,8.45,8.44,8.45,11200.0,5.4284,5.4284,5.4219,5.4284,11200.0
2013-10-11 12:35:00,8.45,8.46,8.45,8.46,48900.0,5.4284,5.4348,5.4284,5.4348,48900.0
2013-10-11 12:40:00,8.46,8.46,8.45,8.46,12900.0,5.4348,5.4348,5.4284,5.4348,12900.0
2013-10-11 12:45:00,8.46,8.47,8.44,8.46,214300.0,5.4348,5.4412,5.4219,5.4348,214300.0
2013-10-11 12:50:00,8.46,8.46,8.46,8.46,23200.0,5.4348,5.4348,5.4348,5.4348,23200.0
2013-10-11 12:55:00,8.46,8.46,8.45,8.46,33100.0,5.4348,5.4348,5.4284,5.4348,33100.0
2013-10-11 13:00:00,8.46,8.48,8.45,8.46,338000.0,5.4348,5.4476,5.4284,5.4348,338000.0
2013-10-11 13:05:00,8.46,8.47,8.45,8.47,60700.0,5.4348,5.4412,5.4284,5.4412,60700.0
2013-10-11 13:10:00,8.47,8.47,8.46,8.46,18900.0,5.4412,5.4412,5.4348,5.4348,18900.0
2013-10-11 13:15:00,8.47,8.47,8.45,8.45,55000.0,5.4412,5.4412,5.4284,5.4284,55000.0
2013-10-11 13:20:00,8.45,8.46,8.44,8.46,238200.0,5.4284,5.4348,5.4219,5.4348,238200.0
2013-10-11 13:25:00,8.46,8.46,8.46,8.46,72700.0,5.4348,5.4348,5.4348,5.4348,72700.0
2013-10-11 13:30:00,8.46,8.46,8.45,8.46,16600.0,5.4348,5.4348,5.4284,5.4348,16600.0
2013-10-11 13:35:00,8.46,8.47,8.45,8.47,35500.0,5.4348,5.4412,5.4284,5.4412,35500.0
2013-10-11 13:40:00,8.46,8.47,8.44,8.45,81800.0,5.4348,5.4412,5.4219,5.4284,81800.0
2013-10-11 13:45:00,8.45,8.45,8.44,8.45,12600.0,5.4284,5.4284,5.4219,5.4284,12600.0
2013-10-11 13:50:00,8.45,8.46,8.44,8.46,42800.0,5.4284,5.4348,5.4219,5.4348,42800.0
2013-10-11 13:55:00,8.46,8.47,8.45,8.46,79300.0,5.4348,5.4412,5.4284,5.4348,79300.0
2013-10-11 14:00:00,8.46,8.48,8.46,8.47,62200.0,5.4348,5.4476,5.4348,5.4412,62200.0
2013-10-11 14:05:00,8.47,8.48,8.47,8.48,18800.0,5.4412,5.4476,5.4412,5.4476,18800.0
2013-10-11 14:10:00,8.48,8.48,8.47,8.47,31200.0,5.4476,5.4476,5.4412,5.4412,31200.0
2013-10-11 14:15:00,8.47,8.48,8.46,8.46,55500.0,5.4412,5.4476,5.4348,5.4348,55500.0
2013-10-11 14:20:00,8.47,8.48,8.46,8.47,46100.0,5.4412,5.4476,5.4348,5.4412,46100.0
2013-10-11 14:25:00,8.47,8.48,8.47,8.47,34100.0,5.4412,5.4476,5.4412,5.4412,34100.0
2013-10-11 14:30:00,8.47,8.48,8.47,8.48,19600.0,5.4412,5.4476,5.4412,5.4476,19600.0
2013-10-11 14:35:00,8.48,8.48,8.47,8.48,19300.0,5.4476,5.4476,5.4412,5.4476,19300.0
2013-10-11 14:40:00,8.47,8.49,8.47,8.47,270000.0,5.4412,5.4541,5.4412,5.4412,270000.0
2013-10-11 14:45:00,8.48,8.49,8.47,8.48,113100.0,5.4476,5.4541,5.4412,5.4476,113100.0
2013-10-11 14:50:00,8.48,8.48,8.46,8.46,52900.0,5.4476,5.4476,5.4348,5.4348,52900.0
2013-10-11 14:55:00,8.46,8.48,8.46,8.47,67800.0,5.4348,5.4476,5.4348,5.4412,67800.0
2013-10-11 15:00:00,8.48,8.48,8.46,8.46,85300.0,5.4476,5.4476,5.4348,5.4348,85300.0
2013-10-11 15:05:00,8.46,8.47,8.46,8.47,12600.0,5.4348,5.4412,5.4348,5.4412,12600.0
2013-10-11 15:10:00,8.47,8.47,8.44,8.45,120700.0,5.4412,5.4412,5.4219,5.4284,120700.0
2013-10-11 15:15:00,8.45,8.45,8.44,8.45,41300.0,5.4284,5.4284,5.4219,5.4284,41300.0
2013-10-11 15:20:00,8.45,8.46,8.44,8.46,90900.0,5.4284,5.4348,5.4219,5.4348,90900.0
2013-10-11 15:25:00,8.46,8.46,8.45,8.46,52000.0,5.4348,5.4348,5.4284,5.4348,52000.0
2013-10-11 15:30:00,8.46,8.47,8.45,8.46,57300.0,5.4348,5.4412,5.4284,5.4348,57300.0
2013-10-11 15:35:00,8.47,8.47,8.46,8.47,105300.0,5.4412,5.4412,5.4348,5.4412,105300.0
2013-10-11 15:40:00,8.46,8.47,8.46,8.47,47400.0,5.4348,5.4412,5.4348,5.4412,47400.0
2013-10-11 15:45:00,8.46,8.47,8.46,8.47,132600.0,5.4348,5.4412,5.4348,5.4412,132600.0
2013-10-11 15:50:00,8.46,8.47,8.46,8.47,136100.0,5.4348,5.4412,5.4348,5.4412,136100.0
2013-10-11 15:55:00,8.46,8.48,8.46,8.48,375100.0,5.4348,5.4476,5.4348,5.4476,375100.0
2013-10-14 09:30:00,8.43,8.45,8.4,8.45,197900.0,5.4155,5.4284,5.3962,5.4284,197900.0
2013-10-14 09:35:00,8.45,8.5,8.45,8.48,132400.0,5.4284,5.4605,5.4284,5.4476,132400.0
2013-10-14 09:40:00,8.47,8.48,8.46,8.48,70000.0,5.4412,5.4476,5.4348,5.4476,70000.0
2013-10-14 09:45:00,8.48,8.48,8.46,8.46,28500.0,5.4476,5.4476,5.4348,5.4348,28500.0
2013-10-14 09:50:00,8.46,8.48,8.46,8.47,144300.0,5.4348,5.4476,5.4348,5.4412,144300.0
2013-10-14 09:55:00,8.48,8.49,8.47,8.49,142200.0,5.4476,5.4541,5.4412,5.4541,142200.0
2013-10-14 10:00:00,8.49,8.49,8.48,8.49,57400.0,5.4541,5.4541,5.4476,5.4541,57400.0
2013-10-14 10:05:00,8.49,8.49,8.47,8.49,82200.0,5.4541,5.4541,5.4412,5.4541,82200.0
2013-10-14 10:10:00,8.48,8.49,8.47,8.48,48400.0,5.4476,5.4541,5.4412,5.4476,48400.0
2013-10-14 10:15:00,8.48,8.49,8.47,8.49,55600.0,5.4476,5.4541,5.4412,5.4541,55600.0
2013-10-14 10:20:00,8.48,8.49,8.48,8.49,17500.0,5.4476,5.4541,5.4476,5.4541,17500.0
2013-10-14 10:25:00,8.49,8.49,8.48,8.49,56600.0,5.4541,5.4541,5.4476,5.4541,56600.0
2013-10-14 10:30:00,8.49,8.49,8.48,8.49,41200.0,5.4541,5.4541,5.4476,5.4541,41200.0
2013-10-14 10:35:00,8.49,8.49,8.48,8.49,13900.0,5.4541,5.4541,5.4476,5.4541,13900.0
2013-10-14 10:40:00,8.49,8.5,8.48,8.48,113500.0,5.4541,5.4605,5.4476,5.4476,113500.0
2013-10-14 10:45:00,8.48,8.49,8.48,8.48,92700.0,5.4476,5.4541,5.4476,5.4476,92700.0
2013-10-14 10:50:00,8.48,8.49,8.47,8.49,126500.0,5.4476,5.4541,5.4412,5.4541,126500.0
2013-10-14 10:55:00,8.49,8.5,8.48,8.5,91200.0,5.4541,5.4605,5.4476,5.4605,91200.0
2013-10-14 11:00:00,8.49,8.5,8.47,8.47,209800.0,5.4541,5.4605,5.4412,5.4412,209800.0
2013-10-14 11:05:00,8.47,8.48,8.47,8.48,7800.0,5.4412,5.4476,5.4412,5.4476,7800.0
2013-10-14 11:10:00,8.47,8.49,8.47,8.47,48400.0,5.4412,5.4541,5.4412,5.4412,48400.0
2013-10-14 11:15:00,8.47,8.48,8.46,8.47,86400.0,5.4412,5.4476,5.4348,5.4412,86400.0
2013-10-14 11:20:00,8.47,8.48,8.46,8.48,50300.0,5.4412,5.4476,5.4348,5.4476,50300.0
2013-10-14 11:25:00,8.47,8.48,8.47,8.47,13200.0,5.4412,5.4476,5.4412,5.4412,13200.0
2013-10-14 11:30:00,8.48,8.49,8.46,8.46,142100.0,5.4476,5.4541,5.4348,5.4348,142100.0
2013-10-14 11:35:00,8.47,8.49,8.46,8.47,181600.0,5.4412,5.4541,5.4348,5.4412,181600.0
2013-10-14 11:40:00,8.47,8.49,8.47,8.48,48600.0,5.4412,5.4541,5.4412,5.4476,48600.0
2013-10-14 11:45:00,8.47,8.48,8.47,8.48,24900.0,5.4412,5.4476,5.4412,5.4476,24900.0
2013-10-14 11:50:00,8.48,8.48,8.47,8.47,62200.0,5.4476,5.4476,5.4412,5.4412,62200.0
2013-10-14 11:55:00,8.47,8.48,8.47,8.47,16300.0,5.4412,5.4476,5.4412,5.4412,16300.0
2013-10-14 12:00:00,8.48,8.48,8.47,8.47,14100.0,5.4476,5.4476,5.4412,5.4412,14100.0
2013-10-14 12:05:00,8.47,8.47,8.46,8.47,135400.0,5.4412,5.4412,5.4348,5.4412,135400.0
2013-10-14 12:10:00,8.46,8.47,8.46,8.46,15900.0,5.4348,5.4412,5.4348,5.4348,15900.0
2013-10-14 12:15:00,8.46,8.47,8.46,8.47,46300.0,5.4348,5.4412,5.4348,5.4412,46300.0
2013-10-14 12:20:00,8.46,8.47,8.45,8.46,133400.0,5.4348,5.4412,5.4284,5.4348,133400.0
2013-10-14 12:25:00,8.45,8.46,8.45,8.46,5500.0,5.4284,5.4348,5.4284,5.4348,5500.0
2013-10-14 12:30:00,8.46,8.46,8.45,8.46,19800.0,5.4348,5.4348,5.4284,5.4348,19800.0
2013-10-14 12:35:00,8.46,8.47,8.46,8.46,42000.0,5.4348,5.4412,5.4348,5.4348,42000.0
2013-10-14 12:40:00,8.46,8.47,8.46,8.47,39500.0,5.4348,5.4412,5.4348,5.4412,39500.0
2013-10-14 12:45:00,8.46,8.47,8.46,8.47,21900.0,5.4348,5.4412,5.4348,5.4412,21900.0
2013-10-14 12:50:00,8.47,8.48,8.46,8.48,45800.0,5.4412,5.4476,5.4348,5.4476,45800.0
2013-10-14 12:55:00,8.47,8.48,8.47,8.48,11800.0,5.4412,5.4476,5.4412,5.4476,11800.0
2013-10-14 13:00:00,8.48,8.48,8.47,8.48,12300.0,5.4476,5.4476,5.4412,5.4476,12300.0
2013-10-14 13:05:00,8.48,8.49,8.48,8.49,25800.0,5.4476,5.4541,5.4476,5.4541,25800.0
2013-10-14 13:10:00,8.49,8.5,8.48,8.5,35700.0,5.4541,5.4605,5.4476,5.4605,35700.0
2013-10-14 13:15:00,8.5,8.5,8.49,8.5,21600.0,5.4605,5.4605,5.4541,5.4605,21600.0
2013-10-14 13:20:00,8.5,8.5,8.49,8.5,12300.0,5.4605,5.4605,5.4541,5.4605,12300.0
2013-10-14 13:25:00,8.49,8.5,8.49,8.5,28900.0,5.4541,5.4605,5.4541,5.4605,28900.0
2013-10-14 13:30:00,8.5,8.5,8.49,8.5,23800.0,5.4605,5.4605,5.4541,5.4605,23800.0
2013-10-14 13:35:00,8.5,8.5,8.49,8.5,23200.0,5.4605,5.4605,5.4541,5.4605,23200.0
2013-10-14 13:40:00,8.5,8.51,8.49,8.51,118600.0,5.4605,5.4669,5.4541,5.4669,118600.0
2013-10-14 13:45:00,8.51,8.51,8.5,8.51,47000.0,5.4669,5.4669,5.4605,5.4669,47000.0
2013-10-14 13:50:00,8.5,8.51,8.5,8.5,66200.0,5.4605,5.4669,5.4605,5.4605,66200.0
2013-10-14 13:55:00,8.5,8.5,8.5,8.5,5400.0,5.4605,5.4605,5.4605,5.4605,5400.0
2013-10-14 14:00:00,8.5,8.52,8.49,8.52,72700.0,5.4605,5.4733,5.4541,5.4733,72700.0
2013-10-14 14:05:00,8.52,8.53,8.51,8.52,72600.0,5.4733,5.4797,5.4669,5.4733,72600.0
2013-10-14 14:10:00,8.52,8.52,8.51,8.52,17700.0,5.4733,5.4733,5.4669,5.4733,17700.0
2013-10-14 14:15:00,8.52,8.53,8.51,8.53,30800.0,5.4733,5.4797,5.4669,5.4797,30800.0
2013-10-14 14:20:00,8.53,8.53,8.51,8.52,72700.0,5.4797,5.4797,5.4669,5.4733,72700.0
2013-10-14 14:25:00,8.52,8.52,8.51,8.52,19700.0,5.4733,5.4733,5.4669,5.4733,19700.0
2013-10-14 14:30:00,8.52,8.53,8.51,8.53,62100.0,5.4733,5.4797,5.4669,5.4797,62100.0
2013-10-14 14:35:00,8.53,8.53,8.53,8.53,17400.0,5.4797,5.4797,5.4797,5.4797,17400.0
2013-10-14 14:40:00,8.53,8.53,8.51,8.52,69100.0,5.4797,5.4797,5.4669,5.4733,69100.0
2013-10-14 14:45:00,8.52,8.53,8.51,8.53,56600.0,5.4733,5.4797,5.4669,5.4797,56600.0
2013-10-14 14:50:00,8.53,8.53,8.52,8.53,22500.0,5.4797,5.4797,5.4733,5.4797,22500.0
2013-10-14 14:55:00,8.53,8.53,8.51,8.52,60200.0,5.4797,5.4797,5.4669,5.4733,60200.0
2013-10-14 15:00:00,8.52,8.52,8.5,8.52,121800.0,5.4733,5.4733,5.4605,5.4733,121800.0
2013-10-14 15:05:00,8.51,8.54,8.51,8.54,70500.0,5.4669,5.4862,5.4669,5.4862,70500.0
2013-10-14 15:10:00,8.54,8.55,8.53,8.55,68000.0,5.4862,5.4926,5.4797,5.4926,68000.0
2013-10-14 15:15:00,8.55,8.55,8.53,8.53,141600.0,5.4926,5.4926,5.4797,5.4797,141600.0
2013-10-14 15:20:00,8.53,8.53,8.52,8.53,18300.0,5.4797,5.4797,5.4733,5.4797,18300.0
2013-10-14 15:25:00,8.53,8.54,8.52,8.54,46300.0,5.4797,5.4862,5.4733,5.4862,46300.0
2013-10-14 15:30:00,8.54,8.54,8.53,8.54,43800.0,5.4862,5.4862,5.4797,5.4862,43800.0
2013-10-14 15:35:00,8.54,8.54,8.53,8.53,113200.0,5.4862,5.4862,5.4797,5.4797,113200.0
2013-10-14 15:40:00,8.53,8.53,8.52,8.53,54000.0,5.4797,5.4797,5.4733,5.4797,54000.0
2013-10-14 15:45:00,8.53,8.53,8.52,8.53,51800.0,5.4797,5.4797,5.4733,5.4797,51800.0
2013-10-14 15:50:00,8.53,8.54,8.52,8.53,352300.0,5.4797,5.4862,5.4733,5.4797,352300.0
2013-10-14 15:55:00,8.53,8.55,8.53,8.54,329800.0,5.4797,5.4926,5.4797,5.4862,329800.0
2013-10-15 09:30:00,8.51,8.54,8.49,8.49,145100.0,5.4669,5.4862,5.4541,5.4541,145100.0
2013-10-15 09:35:00,8.49,8.51,8.49,8.5,259100.0,5.4541,5.4669,5.4541,5.4605,259100.0
2013-10-15 09:40:00,8.51,8.51,8.49,8.5,59400.0,5.4669,5.4669,5.4541,5.4605,59400.0
2013-10-15 09:45:00,8.5,8.51,8.49,8.49,71800.0,5.4605,5.4669,5.4541,5.4541,71800.0
2013-10-15 09:50:00,8.5,8.5,8.49,8.5,24000.0,5.4605,5.4605,5.4541,5.4605,24000.0
2013-10-15 09:55:00,8.5,8.51,8.49,8.51,49200.0,5.4605,5.4669,5.4541,5.4669,49200.0
2013-10-15 10:00:00,8.51,8.51,8.48,8.51,129200.0,5.4669,5.4669,5.4476,5.4669,129200.0
2013-10-15 10:05:00,8.5,8.52,8.5,8.52,63600.0,5.4605,5.4733,5.4605,5.4733,63600.0
2013-10-15 10:10:00,8.52,8.55,8.51,8.55,160200.0,5.4733,5.4926,5.4669,5.4926,160200.0
2013-10-15 10:15:00,8.55,8.55,8.52,8.53,185000.0,5.4926,5.4926,5.4733,5.4797,185000.0
2013-10-15 10:20:00,8.54,8.55,8.53,8.54,63300.0,5.4862,5.4926,5.4797,5.4862,63300.0
2013-10-15 10:25:00,8.54,8.55,8.52,8.52,77100.0,5.4862,5.4926,5.4733,5.4733,77100.0
2013-10-15 10:30:00,8.52,8.53,8.51,8.51,46200.0,5.4733,5.4797,5.4669,5.4669,46200.0
2013-10-15 10:35:00,8.51,8.54,8.51,8.54,458200.0,5.4669,5.4862,5.4669,5.4862,458200.0
2013-10-15 10:40:00,8.54,8.54,8.51,8.53,115100.0,5.4862,5.4862,5.4669,5.4797,115100.0
2013-10-15 10:45:00,8.53,8.53,8.52,8.52,24400.0,5.4797,5.4797,5.4733,5.4733,24400.0
2013-10-15 10:50:00,8.52,8.53,8.51,8.52,30400.0,5.4733,5.4797,5.4669,5.4733,30400.0
2013-10-15 10:55:00,8.51,8.52,8.5,8.51,160900.0,5.4669,5.4733,5.4605,5.4669,160900.0
2013-10-15 11:00:00,8.5,8.52,8.49,8.51,119500.0,5.4605,5.4733,5.4541,5.4669,119500.0
2013-10-15 11:05:00,8.51,8.51,8.49,8.49,81300.0,5.4669,5.4669,5.4541,5.4541,81300.0
2013-10-15 11:10:00,8.49,8.54,8.49,8.52,146300.0,5.4541,5.4862,5.4541,5.4733,146300.0
2013-10-15 11:15:00,8.53,8.53,8.52,8.53,14700.0,5.4797,5.4797,5.4733,5.4797,14700.0
2013-10-15 11:20:00,8.53,8.54,8.52,8.53,85400.0,5.4797,5.4862,5.4733,5.4797,85400.0
2013-10-15 11:25:00,8.53,8.53,8.52,8.53,48500.0,5.4797,5.4797,5.4733,5.4797,48500.0
2013-10-15 11:30:00,8.52,8.53,8.52,8.52,31800.0,5.4733,5.4797,5.4733,5.4733,31800.0
2013-10-15 11:35:00,8.52,8.52,8.5,8.5,47100.0,5.4733,5.4733,5.4605,5.4605,47100.0
2013-10-15 11:40:00,8.5,8.51,8.5,8.5,62900.0,5.4605,5.4669,5.4605,5.4605,62900.0
2013-10-15 11:45:00,8.51,8.51,8.5,8.5,64700.0,5.4669,5.4669,5.4605,5.4605,64700.0
2013-10-15 11:50:00,8.51,8.51,8.5,8.51,46500.0,5.4669,5.4669,5.4605,5.4669,46500.0
2013-10-15 11:55:00,8.5,8.51,8.49,8.5,60900.0,5.4605,5.4669,5.4541,5.4605,60900.0
2013-10-15 12:00:00,8.49,8.5,8.48,8.49,49800.0,5.4541,5.4605,5.4476,5.4541,49800.0
2013-10-15 12:05:00,8.48,8.49,8.48,8.49,28400.0,5.4476,5.4541,5.4476,5.4541,28400.0
2013-10-15 12:10:00,8.48,8.49,8.47,8.47,149200.0,5.4476,5.4541,5.4412,5.4412,149200.0
2013-10-15 12:15:00,8.47,8.47,8.46,8.46,82400.0,5.4412,5.4412,5.4348,5.4348,82400.0
2013-10-15 12:20:00,8.46,8.47,8.46,8.47,32400.0,5.4348,5.4412,5.4348,5.4412,32400.0
2013-10-15 12:25:00,8.46,8.47,8.46,8.46,13900.0,5.4348,5.4412,5.4348,5.4348,13900.0
2013-10-15 12:30:00,8.46,8.47,8.46,8.47,61800.0,5.4348,5.4412,5.4348,5.4412,61800.0
2013-10-15 12:35:00,8.47,8.48,8.47,8.47,18700.0,5.4412,5.4476,5.4412,5.4412,18700.0
2013-10-15 12:40:00,8.47,8.48,8.47,8.47,11100.0,5.4412,5.4476,5.4412,5.4412,11100.0
2013-10-15 12:45:00,8.47,8.48,8.47,8.47,9800.0,5.4412,5.4476,5.4412,5.4412,9800.0
2013-10-15 12:50:00,8.47,8.48,8.47,8.47,77000.0,5.4412,5.4476,5.4412,5.4412,77000.0
2013-10-15 12:55:00,8.47,8.48,8.47,8.47,116700.0,5.4412,5.4476,5.4412,5.4412,116700.0
2013-10-15 13:00:00,8.47,8.48,8.47,8.47,11700.0,5.4412,5.4476,5.4412,5.4412,11700.0
2013-10-15 13:05:00,8.47,8.48,8.47,8.47,8200.0,5.4412,5.4476,5.4412,5.4412,8200.0
2013-10-15 13:10:00,8.47,8.5,8.47,8.5,113500.0,5.4412,5.4605,5.4412,5.4605,113500.0
2013-10-15 13:15:00,8.5,8.5,8.48,8.48,56100.0,5.4605,5.4605,5.4476,5.4476,56100.0
2013-10-15 13:20:00,8.49,8.49,8.48,8.49,19100.0,5.4541,5.4541,5.4476,5.4541,19100.0
2013-10-15 13:25:00,8.49,8.49,8.46,8.46,36200.0,5.4541,5.4541,5.4348,5.4348,36200.0
2013-10-15 13:30:00,8.46,8.47,8.45,8.46,63300.0,5.4348,5.4412,5.4284,5.4348,63300.0
2013-10-15 13:35:00,8.46,8.47,8.45,8.45,74800.0,5.4348,5.4412,5.4284,5.4284,74800.0
2013-10-15 13:40:00,8.46,8.46,8.45,8.46,83000.0,5.4348,5.4348,5.4284,5.4348,83000.0
2013-10-15 13:45:00,8.45,8.47,8.45,8.47,34400.0,5.4284,5.4412,5.4284,5.4412,34400.0
2013-10-15 13:50:00,8.47,8.48,8.46,8.47,38500.0,5.4412,5.4476,5.4348,5.4412,38500.0
2013-10-15 13:55:00,8.47,8.48,8.47,8.47,34000.0,5.4412,5.4476,5.4412,5.4412,34000.0
2013-10-15 14:00:00,8.47,8.48,8.47,8.47,29400.0,5.4412,5.4476,5.4412,5.4412,29400.0
2013-10-15 14:05:00,8.47,8.48,8.46,8.46,59500.0,5.4412,5.4476,5.4348,5.4348,59500.0
2013-10-15 14:10:00,8.46,8.47,8.45,8.46,76300.0,5.4348,5.4412,5.4284,5.4348,76300.0
2013-10-15 14:15:00,8.46,8.47,8.46,8.46,72800.0,5.4348,5.4412,5.4348,5.4348,72800.0
2013-10-15 14:20:00,8.46,8.47,8.44,8.44,78400.0,5.4348,5.4412,5.4219,5.4219,78400.0
2013-10-15 14:25:00,8.44,8.44,8.43,8.44,103100.0,5.4219,5.4219,5.4155,5.4219,103100.0
2013-10-15 14:30:00,8.43,8.44,8.43,8.43,36200.0,5.4155,5.4219,5.4155,5.4155,36200.0
2013-10-15 14:35:00,8.43,8.44,8.4,8.43,227600.0,5.4155,5.4219,5.3962,5.4155,227600.0
2013-10-15 14:40:00,8.42,8.44,8.41,8.44,95800.0,5.4091,5.4219,5.4027,5.4219,95800.0
2013-10-15 14:45:00,8.44,8.44,8.41,8.43,170300.0,5.4219,5.4219,5.4027,5.4155,170300.0
2013-10-15 14:50:00,8.43,8.45,8.43,8.43,79800.0,5.4155,5.4284,5.4155,5.4155,79800.0
2013-10-15 14:55:00,8.43,8.45,8.43,8.45,81600.0,5.4155,5.4284,5.4155,5.4284,81600.0
2013-10-15 15:00:00,8.45,8.46,8.45,8.45,74000.0,5.4284,5.4348,5.4284,5.4284,74000.0
2013-10-15 15:05:00,8.45,8.47,8.44,8.47,86300.0,5.4284,5.4412,5.4219,5.4412,86300.0
2013-10-15 15:10:00,8.47,8.47,8.46,8.47,95900.0,5.4412,5.4412,5.4348,5.4412,95900.0
2013-10-15 15:15:00,8.47,8.47,8.46,8.47,54100.0,5.4412,5.4412,5.4348,5.4412,54100.0
2013-10-15 15:20:00,8.47,8.48,8.46,8.47,76800.0,5.4412,5.4476,5.4348,5.4412,76800.0
2013-10-15 15:25:00,8.46,8.47,8.46,8.47,27700.0,5.4348,5.4412,5.4348,5.4412,27700.0
2013-10-15 15:30:00,8.46,8.46,8.44,8.44,122000.0,5.4348,5.4348,5.4219,5.4219,122000.0
2013-10-15 15:35:00,8.45,8.45,8.44,8.44,31600.0,5.4284,5.4284,5.4219,5.4219,31600.0
2013-10-15 15:40:00,8.45,8.45,8.43,8.43,86000.0,5.4284,5.4284,5.4155,5.4155,86000.0
2013-10-15 15:45:00,8.43,8.44,8.42,8.42,75700.0,5.4155,5.4219,5.4091,5.4091,75700.0
2013-10-15 15:50:00,8.42,8.43,8.41,8.41,146800.0,5.4091,5.4155,5.4027,5.4027,146800.0
2013-10-15 15:55:00,8.42,8.44,8.41,8.41,619300.0,5.4091,5.4219,5.4027,5.4027,619300.0
2013-10-16 09:30:00,8.48,8.51,8.42,8.51,101300.0,5.4476,5.4669,5.4091,5.4669,101300.0
2013-10-16 09:35:00,8.51,8.53,8.49,8.51,88800.0,5.4669,5.4797,5.4541,5.4669,88800.0
2013-10-16 09:40:00,8.51,8.52,8.49,8.5,226100.0,5.4669,5.4733,5.4541,5.4605,226100.0
2013-10-16 09:45:00,8.49,8.51,8.49,8.51,84700.0,5.4541,5.4669,5.4541,5.4669,84700.0
2013-10-16 09:50:00,8.51,8.58,8.5,8.57,228100.0,5.4669,5.5119,5.4605,5.5054,228100.0
2013-10-16 09:55:00,8.57,8.6,8.57,8.58,261100.0,5.5054,5.5247,5.5054,5.5119,261100.0
2013-10-16 10:00:00,8.58,8.59,8.57,8.59,129800.0,5.5119,5.5183,5.5054,5.5183,129800.0
2013-10-16 10:05:00,8.59,8.6,8.58,8.59,232600.0,5.5183,5.5247,5.5119,5.5183,232600.0
2013-10-16 10:10:00,8.6,8.6,8.58,8.59,166100.0,5.5247,5.5247,5.5119,5.5183,166100.0
2013-10-16 10:15:00,8.6,8.61,8.58,8.61,477300.0,5.5247,5.5311,5.5119,5.5311,477300.0
2013-10-16 10:20:00,8.61,8.62,8.6,8.61,136200.0,5.5311,5.5376,5.5247,5.5311,136200.0
2013-10-16 10:25:00,8.62,8.63,8.61,8.63,63100.0,5.5376,5.544,5.5311,5.544,63100.0
2013-10-16 10:30:00,8.63,8.64,8.61,8.62,197300.0,5.544,5.5504,5.5311,5.5376,197300.0
2013-10-16 10:35:00,8.61,8.61,8.59,8.61,202200.0,5.5311,5.5311,5.5183,5.5311,202200.0
2013-10-16 10:40:00,8.61,8.61,8.58,8.59,227900.0,5.5311,5.5311,5.5119,5.5183,227900.0
2013-10-16 10:45:00,8.59,8.62,8.59,8.62,75100.0,5.5183,5.5376,5.5183,5.5376,75100.0
2013-10-16 10:50:00,8.62,8.62,8.59,8.61,161400.0,5.5376,5.5376,5.5183,5.5311,161400.0
2013-10-16 10:55:00,8.61,8.62,8.6,8.62,53300.0,5.5311,5.5376,5.5247,5.5376,53300.0
2013-10-16 11:00:00,8.61,8.63,8.61,8.62,114800.0,5.5311,5.544,5.5311,5.5376,114800.0
2013-10-16 11:05:00,8.62,8.63,8.61,8.63,94700.0,5.5376,5.544,5.5311,5.544,94700.0
2013-10-16 11:10:00,8.63,8.63,8.61,8.61,96700.0,5.544,5.544,5.5311,5.5311,96700.0
2013-10-16 11:15:00,8.61,8.62,8.6,8.6,65400.0,5.5311,5.5376,5.5247,5.5247,65400.0
2013-10-16 11:20:00,8.6,8.6,8.58,8.6,85700.0,5.5247,5.5247,5.5119,5.5247,85700.0
2013-10-16 11:25:00,8.6,8.6,8.58,8.58,47300.0,5.5247,5.5247,5.5119,5.5119,47300.0
2013-10-16 11:30:00,8.58,8.59,8.58,8.58,13100.0,5.5119,5.5183,5.5119,5.5119,13100.0
2013-10-16 11:35:00,8.59,8.6,8.58,8.59,74700.0,5.5183,5.5247,5.5119,5.5183,74700.0
2013-10-16 11:40:00,8.6,8.61,8.6,8.61,54900.0,5.5247,5.5311,5.5247,5.5311,54900.0
2013-10-16 11:45:00,8.61,8.62,8.6,8.61,150900.0,5.5311,5.5376,5.5247,5.5311,150900.0
2013-10-16 11:50:00,8.6,8.61,8.59,8.6,209400.0,5.5247,5.5311,5.5183,5.5247,209400.0
2013-10-16 11:55:00,8.6,8.6,8.59,8.6,18700.0,5.5247,5.5247,5.5183,5.5247,18700.0
2013-10-16 12:00:00,8.59,8.6,8.59,8.59,32800.0,5.5183,5.5247,5.5183,5.5183,32800.0
2013-10-16 12:05:00,8.6,8.6,8.58,8.59,104900.0,5.5247,5.5247,5.5119,5.5183,104900.0
2013-10-16 12:10:00,8.6,8.62,8.59,8.61,174000.0,5.5247,5.5376,5.5183,5.5311,174000.0
2013-10-16 12:15:00,8.62,8.63,8.61,8.63,88500.0,5.5376,5.544,5.5311,5.544,88500.0
2013-10-16 12:20:00,8.63,8.64,8.63,8.64,68400.0,5.544,5.5504,5.544,5.5504,68400.0
2013-10-16 12:25:00,8.63,8.64,8.62,8.62,130900.0,5.544,5.5504,5.5376,5.5376,130900.0
2013-10-16 12:30:00,8.62,8.63,8.61,8.63,310300.0,5.5376,5.544,5.5311,5.544,310300.0
2013-10-16 12:35:00,8.62,8.63,8.62,8.63,94800.0,5.5376,5.544,5.5376,5.544,94800.0
2013-10-16 12:40:00,8.63,8.64,8.63,8.64,255300.0,5.544,5.5504,5.544,5.5504,255300.0
2013-10-16 12:45:00,8.64,8.64,8.63,8.63,11700.0,5.5504,5.5504,5.544,5.544,11700.0
2013-10-16 12:50:00,8.63,8.64,8.63,8.64,22400.0,5.544,5.5504,5.544,5.5504,22400.0
2013-10-16 12:55:00,8.63,8.64,8.63,8.64,15400.0,5.544,5.5504,5.544,5.5504,15400.0
2013-10-16 13:00:00,8.63,8.64,8.63,8.63,27200.0,5.544,5.5504,5.544,5.544,27200.0
2013-10-16 13:05:00,8.63,8.64,8.63,8.63,76000.0,5.544,5.5504,5.544,5.544,76000.0
2013-10-16 13:10:00,8.63,8.64,8.63,8.63,113300.0,5.544,5.5504,5.544,5.544,113300.0
2013-10-16 13:15:00,8.63,8.64,8.63,8.63,167700.0,5.544,5.5504,5.544,5.544,167700.0
2013-10-16 13:20:00,8.63,8.64,8.63,8.63,40100.0,5.544,5.5504,5.544,5.544,40100.0
2013-10-16 13:25:00,8.64,8.65,8.63,8.63,170700.0,5.5504,5.5568,5.544,5.544,170700.0
2013-10-16 13:30:00,8.63,8.64,8.63,8.64,49500.0,5.544,5.5504,5.544,5.5504,49500.0
2013-10-16 13:35:00,8.63,8.65,8.63,8.64,323200.0,5.544,5.5568,5.544,5.5504,323200.0
2013-10-16 13:40:00,8.64,8.65,8.64,8.64,271500.0,5.5504,5.5568,5.5504,5.5504,271500.0
2013-10-16 13:45:00,8.64,8.66,8.64,8.65,112200.0,5.5504,5.5633,5.5504,5.5568,112200.0
2013-10-16 13:50:00,8.66,8.66,8.63,8.63,166300.0,5.5633,5.5633,5.544,5.544,166300.0
2013-10-16 13:55:00,8.63,8.65,8.63,8.64,212700.0,5.544,5.5568,5.544,5.5504,212700.0
2013-10-16 14:00:00,8.65,8.65,8.61,8.63,1002200.0,5.5568,5.5568,5.5311,5.544,1002200.0
2013-10-16 14:05:00,8.63,8.63,8.59,8.6,319300.0,5.544,5.544,5.5183,5.5247,319300.0
2013-10-16 14:10:00,8.59,8.6,8.59,8.6,278100.0,5.5183,5.5247,5.5183,5.5247,278100.0
2013-10-16 14:15:00,8.6,8.62,8.59,8.6,339400.0,5.5247,5.5376,5.5183,5.5247,339400.0
2013-10-16 14:20:00,8.6,8.61,8.59,8.6,689800.0,5.5247,5.5311,5.5183,5.5247,689800.0
2013-10-16 14:25:00,8.6,8.6,8.59,8.6,116400.0,5.5247,5.5247,5.5183,5.5247,116400.0
2013-10-16 14:30:00,8.6,8.6,8.59,8.59,159000.0,5.5247,5.5247,5.5183,5.5183,159000.0
2013-10-16 14:35:00,8.59,8.59,8.55,8.55,169200.0,5.5183,5.5183,5.4926,5.4926,169200.0
2013-10-16 14:40:00,8.55,8.58,8.55,8.58,127700.0,5.4926,5.5119,5.4926,5.5119,127700.0
2013-10-16 14:45:00,8.58,8.58,8.56,8.58,131500.0,5.5119,5.5119,5.499,5.5119,131500.0
2013-10-16 14:50:00,8.58,8.59,8.57,8.57,91500.0,5.5119,5.5183,5.5054,5.5054,91500.0
2013-10-16 14:55:00,8.57,8.58,8.56,8.56,54200.0,5.5054,5.5119,5.499,5.499,54200.0
2013-10-16 15:00:00,8.57,8.57,8.55,8.55,61300.0,5.5054,5.5054,5.4926,5.4926,61300.0
2013-10-16 15:05:00,8.55,8.55,8.52,8.52,363200.0,5.4926,5.4926,5.4733,5.4733,363200.0
2013-10-16 15:10:00,8.52,8.54,8.52,8.54,282100.0,5.4733,5.4862,5.4733,5.4862,282100.0
2013-10-16 15:15:00,8.54,8.55,8.54,8.54,95300.0,5.4862,5.4926,5.4862,5.4862,95300.0
2013-10-16 15:20:00,8.54,8.56,8.54,8.55,294100.0,5.4862,5.499,5.4862,5.4926,294100.0
2013-10-16 15:25:00,8.56,8.56,8.55,8.55,52200.0,5.499,5.499,5.4926,5.4926,52200.0
2013-10-16 15:30:00,8.55,8.58,8.55,8.58,141000.0,5.4926,5.5119,5.4926,5.5119,141000.0
2013-10-16 15:35:00,8.58,8.58,8.57,8.58,124200.0,5.5119,5.5119,5.5054,5.5119,124200.0
2013-10-16 15:40:00,8.57,8.59,8.57,8.59,118800.0,5.5054,5.5183,5.5054,5.5183,118800.0
2013-10-16 15:45:00,8.59,8.61,8.58,8.61,300600.0,5.5183,5.5311,5.5119,5.5311,300600.0
2013-10-16 15:50:00,8.61,8.61,8.59,8.6,368800.0,5.5311,5.5311,5.5183,5.5247,368800.0
2013-10-16 15:55:00,8.6,8.61,8.59,8.61,640500.0,5.5247,5.5311,5.5183,5.5311,640500.0
2013-10-17 09:30:00,8.67,8.69,8.5,8.52,625500.0,5.5697,5.5825,5.4605,5.4733,625500.0
2013-10-17 09:35:00,8.52,8.59,8.51,8.59,244100.0,5.4733,5.5183,5.4669,5.5183,244100.0
2013-10-17 09:40:00,8.59,8.66,8.57,8.62,1014500.0,5.5183,5.5633,5.5054,5.5376,1014500.0
2013-10-17 09:45:00,8.62,8.63,8.6,8.61,240200.0,5.5376,5.544,5.5247,5.5311,240200.0
2013-10-17 09:50:00,8.61,8.63,8.6,8.61,324600.0,5.5311,5.544,5.5247,5.5311,324600.0
2013-10-17 09:55:00,8.62,8.64,8.61,8.61,121500.0,5.5376,5.5504,5.5311,5.5311,121500.0
2013-10-17 10:00:00,8.61,8.63,8.59,8.63,512400.0,5.5311,5.544,5.5183,5.544,512400.0
2013-10-17 10:05:00,8.63,8.68,8.6,8.62,606300.0,5.544,5.5761,5.5247,5.5376,606300.0
2013-10-17 10:10:00,8.63,8.63,8.59,8.61,198200.0,5.544,5.544,5.5183,5.5311,198200.0
2013-10-17 10:15:00,8.61,8.62,8.55,8.58,557800.0,5.5311,5.5376,5.4926,5.5119,557800.0
2013-10-17 10:20:00,8.58,8.59,8.57,8.58,117100.0,5.5119,5.5183,5.5054,5.5119,117100.0
2013-10-17 10:25:00,8.58,8.6,8.58,8.58,104900.0,5.5119,5.5247,5.5119,5.5119,104900.0
2013-10-17 10:30:00,8.59,8.6,8.58,8.6,56300.0,5.5183,5.5247,5.5119,5.5247,56300.0
2013-10-17 10:35:00,8.6,8.61,8.59,8.61,80500.0,5.5247,5.5311,5.5183,5.5311,80500.0
2013-10-17 10:40:00,8.61,8.62,8.58,8.59,199000.0,5.5311,5.5376,5.5119,5.5183,199000.0
2013-10-17 10:45:00,8.59,8.59,8.55,8.57,350000.0,5.5183,5.5183,5.4926,5.5054,350000.0
2013-10-17 10:50:00,8.57,8.59,8.57,8.59,49900.0,5.5054,5.5183,5.5054,5.5183,49900.0
2013-10-17 10:55:00,8.59,8.6,8.58,8.6,40000.0,5.5183,5.5247,5.5119,5.5247,40000.0
2013-10-17 11:00:00,8.6,8.62,8.59,8.6,211100.0,5.5247,5.5376,5.5183,5.5247,211100.0
2013-10-17 11:05:00,8.61,8.62,8.59,8.61,162500.0,5.5311,5.5376,5.5183,5.5311,162500.0
2013-10-17 11:10:00,8.6,8.64,8.6,8.63,342500.0,5.5247,5.5504,5.5247,5.544,342500.0
2013-10-17 11:15:00,8.63,8.67,8.63,8.66,552900.0,5.544,5.5697,5.544,5.5633,552900.0
2013-10-17 11:20:00,8.67,8.68,8.66,8.68,42600.0,5.5697,5.5761,5.5633,5.5761,42600.0
2013-10-17 11:25:00,8.68,8.7,8.67,8.67,300300.0,5.5761,5.589,5.5697,5.5697,300300.0
2013-10-17 11:30:00,8.68,8.73,8.68,8.73,238700.0,5.5761,5.6082,5.5761,5.6082,238700.0
2013-10-17 11:35:00,8.72,8.74,8.71,8.71,153200.0,5.6018,5.6147,5.5954,5.5954,153200.0
2013-10-17 11:40:00,8.71,8.72,8.71,8.72,30200.0,5.5954,5.6018,5.5954,5.6018,30200.0
2013-10-17 11:45:00,8.72,8.72,8.71,8.72,68000.0,5.6018,5.6018,5.5954,5.6018,68000.0
2013-10-17 11:50:00,8.71,8.72,8.71,8.72,22200.0,5.5954,5.6018,5.5954,5.6018,22200.0
2013-10-17 11:55:00,8.71,8.72,8.71,8.71,19200.0,5.5954,5.6018,5.5954,5.5954,19200.0
2013-10-17 12:00:00,8.71,8.72,8.71,8.71,29700.0,5.5954,5.6018,5.5954,5.5954,29700.0
2013-10-17 12:05:00,8.72,8.72,8.71,8.72,23400.0,5.6018,5.6018,5.5954,5.6018,23400.0
2013-10-17 12:10:00,8.71,8.73,8.71,8.71,100800.0,5.5954,5.6082,5.5954,5.5954,100800.0
2013-10-17 12:15:00,8.72,8.73,8.71,8.73,91900.0,5.6018,5.6082,5.5954,5.6082,91900.0
2013-10-17 12:20:00,8.72,8.73,8.72,8.73,101000.0,5.6018,5.6082,5.6018,5.6082,101000.0
2013-10-17 12:25:00,8.73,8.74,8.72,8.73,135300.0,5.6082,5.6147,5.6018,5.6082,135300.0
2013-10-17 12:30:00,8.72,8.73,8.72,8.73,50700.0,5.6018,5.6082,5.6018,5.6082,50700.0
2013-10-17 12:35:00,8.73,8.73,8.72,8.72,30600.0,5.6082,5.6082,5.6018,5.6018,30600.0
2013-10-17 12:40:00,8.73,8.74,8.72,8.74,107200.0,5.6082,5.6147,5.6018,5.6147,107200.0
2013-10-17 12:45:00,8.74,8.77,8.74,8.77,346200.0,5.6147,5.6339,5.6147,5.6339,346200.0
2013-10-17 12:50:00,8.77,8.8,8.76,8.8,274100.0,5.6339,5.6532,5.6275,5.6532,274100.0
2013-10-17 12:55:00,8.79,8.82,8.79,8.82,184600.0,5.6468,5.666,5.6468,5.666,184600.0
2013-10-17 13:00:00,8.82,8.83,8.81,8.82,208500.0,5.666,5.6725,5.6596,5.666,208500.0
2013-10-17 13:05:00,8.82,8.85,8.82,8.83,394000.0,5.666,5.6853,5.666,5.6725,394000.0
2013-10-17 13:10:00,8.84,8.84,8.81,8.82,138400.0,5.6789,5.6789,5.6596,5.666,138400.0
2013-10-17 13:15:00,8.82,8.82,8.8,8.81,181700.0,5.666,5.666,5.6532,5.6596,181700.0
2013-10-17 13:20:00,8.81,8.82,8.76,8.77,343600.0,5.6596,5.666,5.6275,5.6339,343600.0
2013-10-17 13:25:00,8.77,8.77,8.76,8.77,41200.0,5.6339,5.6339,5.6275,5.6339,41200.0
2013-10-17 13:30:00,8.77,8.79,8.76,8.79,126800.0,5.6339,5.6468,5.6275,5.6468,126800.0
2013-10-17 13:35:00,8.79,8.81,8.79,8.81,112700.0,5.6468,5.6596,5.6468,5.6596,112700.0
2013-10-17 13:40:00,8.8,8.81,8.79,8.79,91400.0,5.6532,5.6596,5.6468,5.6468,91400.0
2013-10-17 13:45:00,8.8,8.8,8.78,8.79,106500.0,5.6532,5.6532,5.6404,5.6468,106500.0
2013-10-17 13:50:00,8.79,8.8,8.78,8.8,85700.0,5.6468,5.6532,5.6404,5.6532,85700.0
2013-10-17 13:55:00,8.8,8.8,8.79,8.8,45000.0,5.6532,5.6532,5.6468,5.6532,45000.0
2013-10-17 14:00:00,8.79,8.81,8.79,8.8,210900.0,5.6468,5.6596,5.6468,5.6532,210900.0
2013-10-17 14:05:00,8.8,8.81,8.79,8.8,107700.0,5.6532,5.6596,5.6468,5.6532,107700.0
2013-10-17 14:10:00,8.79,8.8,8.78,8.79,136000.0,5.6468,5.6532,5.6404,5.6468,136000.0
2013-10-17 14:15:00,8.78,8.79,8.78,8.79,460700.0,5.6404,5.6468,5.6404,5.6468,460700.0
2013-10-17 14:20:00,8.79,8.79,8.77,8.78,213900.0,5.6468,5.6468,5.6339,5.6404,213900.0
2013-10-17 14:25:00,8.78,8.79,8.76,8.78,1018800.0,5.6404,5.6468,5.6275,5.6404,1018800.0
2013-10-17 14:30:00,8.78,8.78,8.77,8.78,94800.0,5.6404,5.6404,5.6339,5.6404,94800.0
2013-10-17 14:35:00,8.78,8.78,8.77,8.78,122900.0,5.6404,5.6404,5.6339,5.6404,122900.0
2013-10-17 14:40:00,8.78,8.78,8.77,8.78,102300.0,5.6404,5.6404,5.6339,5.6404,102300.0
2013-10-17 14:45:00,8.78,8.78,8.77,8.78,93100.0,5.6404,5.6404,5.6339,5.6404,93100.0
2013-10-17 14:50:00,8.78,8.78,8.77,8.78,136400.0,5.6404,5.6404,5.6339,5.6404,136400.0
2013-10-17 14:55:00,8.78,8.8,8.77,8.8,260500.0,5.6404,5.6532,5.6339,5.6532,260500.0
2013-10-17 15:00:00,8.79,8.81,8.79,8.81,130400.0,5.6468,5.6596,5.6468,5.6596,130400.0
2013-10-17 15:05:00,8.81,8.83,8.8,8.83,205900.0,5.6596,5.6725,5.6532,5.6725,205900.0
2013-10-17 15:10:00,8.83,8.84,8.82,8.84,300200.0,5.6725,5.6789,5.666,5.6789,300200.0
2013-10-17 15:15:00,8.84,8.84,8.83,8.84,142400.0,5.6789,5.6789,5.6725,5.6789,142400.0
2013-10-17 15:20:00,8.84,8.85,8.83,8.85,238700.0,5.6789,5.6853,5.6725,5.6853,238700.0
2013-10-17 15:25:00,8.85,8.85,8.84,8.85,127000.0,5.6853,5.6853,5.6789,5.6853,127000.0
2013-10-17 15:30:00,8.85,8.85,8.84,8.85,171900.0,5.6853,5.6853,5.6789,5.6853,171900.0
2013-10-17 15:35:00,8.85,8.87,8.85,8.87,360500.0,5.6853,5.6982,5.6853,5.6982,360500.0
2013-10-17 15:40:00,8.87,8.89,8.86,8.87,750200.0,5.6982,5.711,5.6917,5.6982,750200.0
2013-10-17 15:45:00,8.86,8.87,8.86,8.87,262900.0,5.6917,5.6982,5.6917,5.6982,262900.0
2013-10-17 15:50:00,8.87,8.87,8.86,8.87,353600.0,5.6982,5.6982,5.6917,5.6982,353600.0
2013-10-17 15:55:00,8.87,8.9,8.86,8.87,1598300.0,5.6982,5.7174,5.6917,5.6982,1598300.0
2013-10-18 09:30:00,8.94,8.94,8.88,8.88,742200.0,5.7431,5.7431,5.7046,5.7046,742200.0
2013-10-18 09:35:00,8.88,8.88,8.8,8.82,273400.0,5.7046,5.7046,5.6532,5.666,273400.0
2013-10-18 09:40:00,8.82,8.84,8.78,8.83,338200.0,5.666,5.6789,5.6404,5.6725,338200.0
2013-10-18 09:45:00,8.83,8.84,8.79,8.79,214700.0,5.6725,5.6789,5.6468,5.6468,214700.0
2013-10-18 09:50:00,8.79,8.83,8.79,8.81,202500.0,5.6468,5.6725,5.6468,5.6596,202500.0
2013-10-18 09:55:00,8.82,8.82,8.78,8.8,195300.0,5.666,5.666,5.6404,5.6532,195300.0
2013-10-18 10:00:00,8.79,8.8,8.78,8.78,98100.0,5.6468,5.6532,5.6404,5.6404,98100.0
2013-10-18 10:05:00,8.79,8.8,8.78,8.8,69300.0,5.6468,5.6532,5.6404,5.6532,69300.0
2013-10-18 10:10:00,8.79,8.8,8.77,8.77,109400.0,5.6468,5.6532,5.6339,5.6339,109400.0
2013-10-18 10:15:00,8.78,8.79,8.77,8.79,69100.0,5.6404,5.6468,5.6339,5.6468,69100.0
2013-10-18 10:20:00,8.79,8.81,8.78,8.8,258500.0,5.6468,5.6596,5.6404,5.6532,258500.0
2013-10-18 10:25:00,8.81,8.83,8.81,8.83,227300.0,5.6596,5.6725,5.6596,5.6725,227300.0
2013-10-18 10:30:00,8.83,8.86,8.82,8.86,981600.0,5.6725,5.6917,5.666,5.6917,981600.0
2013-10-18 10:35:00,8.86,8.86,8.83,8.83,90100.0,5.6917,5.6917,5.6725,5.6725,90100.0
2013-10-18 10:40:00,8.83,8.88,8.83,8.86,322500.0,5.6725,5.7046,5.6725,5.6917,322500.0
2013-10-18 10:45:00,8.86,8.88,8.86,8.86,651600.0,5.6917,5.7046,5.6917,5.6917,651600.0
2013-10-18 10:50:00,8.85,8.86,8.84,8.86,133200.0,5.6853,5.6917,5.6789,5.6917,133200.0
2013-10-18 10:55:00,8.85,8.87,8.85,8.87,195900.0,5.6853,5.6982,5.6853,5.6982,195900.0
2013-10-18 11:00:00,8.86,8.89,8.85,8.88,1148300.0,5.6917,5.711,5.6853,5.7046,1148300.0
2013-10-18 11:05:00,8.88,8.91,8.87,8.88,228400.0,5.7046,5.7239,5.6982,5.7046,228400.0
2013-10-18 11:10:00,8.87,8.89,8.86,8.88,379300.0,5.6982,5.711,5.6917,5.7046,379300.0
2013-10-18 11:15:00,8.87,8.91,8.87,8.91,177000.0,5.6982,5.7239,5.6982,5.7239,177000.0
2013-10-18 11:20:00,8.9,8.91,8.88,8.9,299300.0,5.7174,5.7239,5.7046,5.7174,299300.0
2013-10-18 11:25:00,8.9,8.91,8.89,8.91,160000.0,5.7174,5.7239,5.711,5.7239,160000.0
2013-10-18 11:30:00,8.91,8.91,8.9,8.9,58800.0,5.7239,5.7239,5.7174,5.7174,58800.0
2013-10-18 11:35:00,8.9,8.93,8.9,8.93,258000.0,5.7174,5.7367,5.7174,5.7367,258000.0
2013-10-18 11:40:00,8.93,8.94,8.89,8.91,429900.0,5.7367,5.7431,5.711,5.7239,429900.0
2013-10-18 11:45:00,8.91,8.91,8.9,8.91,163100.0,5.7239,5.7239,5.7174,5.7239,163100.0
2013-10-18 11:50:00,8.9,8.91,8.89,8.91,137700.0,5.7174,5.7239,5.711,5.7239,137700.0
2013-10-18 11:55:00,8.9,8.91,8.88,8.88,412100.0,5.7174,5.7239,5.7046,5.7046,412100.0
2013-10-18 12:00:00,8.88,8.89,8.88,8.88,547500.0,5.7046,5.711,5.7046,5.7046,547500.0
2013-10-18 12:05:00,8.88,8.91,8.88,8.9,546900.0,5.7046,5.7239,5.7046,5.7174,546900.0
2013-10-18 12:10:00,8.91,8.91,8.9,8.91,33800.0,5.7239,5.7239,5.7174,5.7239,33800.0
2013-10-18 12:15:00,8.91,8.92,8.9,8.92,62200.0,5.7239,5.7303,5.7174,5.7303,62200.0
2013-10-18 12:20:00,8.91,8.94,8.91,8.94,804700.0,5.7239,5.7431,5.7239,5.7431,804700.0
2013-10-18 12:25:00,8.94,8.95,8.93,8.93,211600.0,5.7431,5.7496,5.7367,5.7367,211600.0
2013-10-18 12:30:00,8.93,8.94,8.92,8.94,88100.0,5.7367,5.7431,5.7303,5.7431,88100.0
2013-10-18 12:35:00,8.94,8.94,8.93,8.94,11000.0,5.7431,5.7431,5.7367,5.7431,11000.0
2013-10-18 12:40:00,8.93,8.94,8.93,8.93,79100.0,5.7367,5.7431,5.7367,5.7367,79100.0
2013-10-18 12:45:00,8.93,8.94,8.93,8.93,22200.0,5.7367,5.7431,5.7367,5.7367,22200.0
2013-10-18 12:50:00,8.93,8.94,8.92,8.93,91000.0,5.7367,5.7431,5.7303,5.7367,91000.0
2013-10-18 12:55:00,8.93,8.94,8.92,8.94,113400.0,5.7367,5.7431,5.7303,5.7431,113400.0
2013-10-18 13:00:00,8.93,8.94,8.93,8.94,21400.0,5.7367,5.7431,5.7367,5.7431,21400.0
2013-10-18 13:05:00,8.93,8.94,8.91,8.92,290000.0,5.7367,5.7431,5.7239,5.7303,290000.0
2013-10-18 13:10:00,8.92,8.95,8.92,8.95,204900.0,5.7303,5.7496,5.7303,5.7496,204900.0
2013-10-18 13:15:00,8.95,8.98,8.94,8.97,709200.0,5.7496,5.7688,5.7431,5.7624,709200.0
2013-10-18 13:20:00,8.98,8.98,8.95,8.96,1208800.0,5.7688,5.7688,5.7496,5.756,1208800.0
2013-10-18 13:25:00,8.96,8.97,8.95,8.96,383100.0,5.756,5.7624,5.7496,5.756,383100.0
2013-10-18 13:30:00,8.96,8.98,8.94,8.97,1057500.0,5.756,5.7688,5.7431,5.7624,1057500.0
2013-10-18 13:35:00,8.97,8.98,8.96,8.97,1249200.0,5.7624,5.7688,5.756,5.7624,1249200.0
2013-10-18 13:40:00,8.96,8.99,8.96,8.99,218700.0,5.756,5.7753,5.756,5.7753,218700.0
2013-10-18 13:45:00,8.99,8.99,8.98,8.98,54300.0,5.7753,5.7753,5.7688,5.7688,54300.0
2013-10-18 13:50:00,8.98,9.0,8.98,9.0,220100.0,5.7688,5.7817,5.7688,5.7817,220100.0
2013-10-18 13:55:00,8.99,9.04,8.99,9.04,1273500.0,5.7753,5.8074,5.7753,5.8074,1273500.0
2013-10-18 14:00:00,9.04,9.05,9.01,9.01,264000.0,5.8074,5.8138,5.7881,5.7881,264000.0
2013-10-18 14:05:00,9.01,9.02,8.99,8.99,311800.0,5.7881,5.7945,5.7753,5.7753,311800.0
2013-10-18 14:10:00,8.99,9.0,8.93,8.93,372000.0,5.7753,5.7817,5.7367,5.7367,372000.0
2013-10-18 14:15:00,8.93,8.97,8.93,8.96,390100.0,5.7367,5.7624,5.7367,5.756,390100.0
2013-10-18 14:20:00,8.96,9.0,8.96,8.99,292800.0,5.756,5.7817,5.756,5.7753,292800.0
2013-10-18 14:25:00,8.99,8.99,8.98,8.99,25600.0,5.7753,5.7753,5.7688,5.7753,25600.0
2013-10-18 14:30:00,8.99,8.99,8.97,8.97,91800.0,5.7753,5.7753,5.7624,5.7624,91800.0
2013-10-18 14:35:00,8.97,8.98,8.96,8.97,55600.0,5.7624,5.7688,5.756,5.7624,55600.0
2013-10-18 14:40:00,8.96,8.97,8.95,8.95,151400.0,5.756,5.7624,5.7496,5.7496,151400.0
2013-10-18 14:45:00,8.96,8.96,8.95,8.96,48800.0,5.756,5.756,5.7496,5.756,48800.0
2013-10-18 14:50:00,8.96,8.96,8.92,8.92,156400.0,5.756,5.756,5.7303,5.7303,156400.0
2013-10-18 14:55:00,8.93,8.93,8.92,8.92,45800.0,5.7367,5.7367,5.7303,5.7303,45800.0
2013-10-18 15:00:00,8.92,8.93,8.89,8.89,1022900.0,5.7303,5.7367,5.711,5.711,1022900.0
2013-10-18 15:05:00,8.89,8.9,8.87,8.88,653200.0,5.711,5.7174,5.6982,5.7046,653200.0
2013-10-18 15:10:00,8.88,8.9,8.88,8.89,95200.0,5.7046,5.7174,5.7046,5.711,95200.0
2013-10-18 15:15:00,8.9,8.91,8.89,8.91,37900.0,5.7174,5.7239,5.711,5.7239,37900.0
2013-10-18 15:20:00,8.91,8.92,8.91,8.92,31000.0,5.7239,5.7303,5.7239,5.7303,31000.0
2013-10-18 15:25:00,8.92,8.92,8.91,8.92,59700.0,5.7303,5.7303,5.7239,5.7303,59700.0
2013-10-18 15:30:00,8.92,8.93,8.92,8.92,59500.0,5.7303,5.7367,5.7303,5.7303,59500.0
2013-10-18 15:35:00,8.92,8.93,8.9,8.9,329100.0,5.7303,5.7367,5.7174,5.7174,329100.0
2013-10-18 15:40:00,8.9,8.9,8.86,8.86,218500.0,5.7174,5.7174,5.6917,5.6917,218500.0
2013-10-18 15:45:00,8.86,8.9,8.86,8.89,320400.0,5.6917,5.7174,5.6917,5.711,320400.0
2013-10-18 15:50:00,8.89,8.91,8.89,8.9,192300.0,5.711,5.7239,5.711,5.7174,192300.0
2013-10-18 15:55:00,8.9,8.91,8.9,8.91,298900.0,5.7174,5.7239,5.7174,5.7239,298900.0
2013-10-21 09:30:00,8.92,8.94,8.89,8.92,378800.0,5.7303,5.7431,5.711,5.7303,378800.0
2013-10-21 09:35:00,8.92,8.94,8.91,8.94,239700.0,5.7303,5.7431,5.7239,5.7431,239700.0
2013-10-21 09:40:00,8.94,8.96,8.91,8.95,470500.0,5.7431,5.756,5.7239,5.7496,470500.0
2013-10-21 09:45:00,8.96,8.96,8.94,8.96,128300.0,5.756,5.756,5.7431,5.756,128300.0
2013-10-21 09:50:00,8.96,8.97,8.94,8.95,375000.0,5.756,5.7624,5.7431,5.7496,375000.0
2013-10-21 09:55:00,8.94,8.95,8.93,8.94,64400.0,5.7431,5.7496,5.7367,5.7431,64400.0
2013-10-21 10:00:00,8.93,8.94,8.9,8.92,278400.0,5.7367,5.7431,5.7174,5.7303,278400.0
2013-10-21 10:05:00,8.92,8.92,8.91,8.91,96400.0,5.7303,5.7303,5.7239,5.7239,96400.0
2013-10-21 10:10:00,8.91,8.92,8.89,8.92,253200.0,5.7239,5.7303,5.711,5.7303,253200.0
2013-10-21 10:15:00,8.92,8.92,8.91,8.91,47700.0,5.7303,5.7303,5.7239,5.7239,47700.0
2013-10-21 10:20:00,8.91,8.92,8.9,8.9,157100.0,5.7239,5.7303,5.7174,5.7174,157100.0
2013-10-21 10:25:00,8.9,8.91,8.89,8.9,49400.0,5.7174,5.7239,5.711,5.7174,49400.0
2013-10-21 10:30:00,8.89,8.91,8.89,8.91,50400.0,5.711,5.7239,5.711,5.7239,50400.0
2013-10-21 10:35:00,8.9,8.92,8.9,8.92,115000.0,5.7174,5.7303,5.7174,5.7303,115000.0
2013-10-21 10:40:00,8.92,8.93,8.91,8.92,100600.0,5.7303,5.7367,5.7239,5.7303,100600.0
2013-10-21 10:45:00,8.92,8.93,8.88,8.89,605400.0,5.7303,5.7367,5.7046,5.711,605400.0
2013-10-21 10:50:00,8.89,8.9,8.87,8.88,404000.0,5.711,5.7174,5.6982,5.7046,404000.0
2013-10-21 10:55:00,8.88,8.9,8.88,8.9,62000.0,5.7046,5.7174,5.7046,5.7174,62000.0
2013-10-21 11:00:00,8.9,8.93,8.89,8.92,313700.0,5.7174,5.7367,5.711,5.7303,313700.0
2013-10-21 11:05:00,8.91,8.93,8.89,8.9,304400.0,5.7239,5.7367,5.711,5.7174,304400.0
2013-10-21 11:10:00,8.9,8.91,8.9,8.91,19300.0,5.7174,5.7239,5.7174,5.7239,19300.0
2013-10-21 11:15:00,8.91,8.91,8.9,8.91,15400.0,5.7239,5.7239,5.7174,5.7239,15400.0
2013-10-21 11:20:00,8.91,8.91,8.9,8.91,16400.0,5.7239,5.7239,5.7174,5.7239,16400.0
2013-10-21 11:25:00,8.91,8.92,8.9,8.92,56600.0,5.7239,5.7303,5.7174,5.7303,56600.0
2013-10-21 11:30:00,8.92,8.92,8.91,8.92,21000.0,5.7303,5.7303,5.7239,5.7303,21000.0
2013-10-21 11:35:00,8.92,8.92,8.89,8.89,197800.0,5.7303,5.7303,5.711,5.711,197800.0
2013-10-21 11:40:00,8.89,8.9,8.89,8.89,15700.0,5.711,5.7174,5.711,5.711,15700.0
2013-10-21 11:45:00,8.89,8.9,8.87,8.88,266500.0,5.711,5.7174,5.6982,5.7046,266500.0
2013-10-21 11:50:00,8.88,8.89,8.87,8.89,61500.0,5.7046,5.711,5.6982,5.711,61500.0
2013-10-21 11:55:00,8.88,8.9,8.88,8.88,141800.0,5.7046,5.7174,5.7046,5.7046,141800.0
2013-10-21 12:00:00,8.89,8.89,8.88,8.88,7500.0,5.711,5.711,5.7046,5.7046,7500.0
2013-10-21 12:05:00,8.88,8.89,8.88,8.88,12900.0,5.7046,5.711,5.7046,5.7046,12900.0
2013-10-21 12:10:00,8.88,8.9,8.88,8.89,300200.0,5.7046,5.7174,5.7046,5.711,300200.0
2013-10-21 12:15:00,8.9,8.9,8.89,8.89,118800.0,5.7174,5.7174,5.711,5.711,118800.0
2013-10-21 12:20:00,8.89,8.9,8.88,8.88,258200.0,5.711,5.7174,5.7046,5.7046,258200.0
2013-10-21 12:25:00,8.89,8.9,8.88,8.88,128800.0,5.711,5.7174,5.7046,5.7046,128800.0
2013-10-21 12:30:00,8.88,8.89,8.88,8.88,17900.0,5.7046,5.711,5.7046,5.7046,17900.0
2013-10-21 12:35:00,8.89,8.9,8.88,8.89,150800.0,5.711,5.7174,5.7046,5.711,150800.0
2013-10-21 12:40:00,8.89,8.9,8.89,8.89,12900.0,5.711,5.7174,5.711,5.711,12900.0
2013-10-21 12:45:00,8.89,8.9,8.88,8.88,45600.0,5.711,5.7174,5.7046,5.7046,45600.0
2013-10-21 12:50:00,8.89,8.89,8.88,8.88,10900.0,5.711,5.711,5.7046,5.7046,10900.0
2013-10-21 12:55:00,8.88,8.89,8.88,8.88,9600.0,5.7046,5.711,5.7046,5.7046,9600.0
2013-10-21 13:00:00,8.88,8.89,8.88,8.88,33100.0,5.7046,5.711,5.7046,5.7046,33100.0
2013-10-21 13:05:00,8.88,8.89,8.88,8.89,6900.0,5.7046,5.711,5.7046,5.711,6900.0
2013-10-21 13:10:00,8.88,8.89,8.88,8.88,9000.0,5.7046,5.711,5.7046,5.7046,9000.0
2013-10-21 13:15:00,8.88,8.89,8.88,8.88,11000.0,5.7046,5.711,5.7046,5.7046,11000.0
2013-10-21 13:20:00,8.89,8.89,8.88,8.88,8400.0,5.711,5.711,5.7046,5.7046,8400.0
2013-10-21 13:25:00,8.88,8.88,8.87,8.88,115700.0,5.7046,5.7046,5.6982,5.7046,115700.0
2013-10-21 13:30:00,8.87,8.89,8.87,8.89,98800.0,5.6982,5.711,5.6982,5.711,98800.0
2013-10-21 13:35:00,8.88,8.89,8.88,8.88,14100.0,5.7046,5.711,5.7046,5.7046,14100.0
2013-10-21 13:40:00,8.88,8.89,8.88,8.88,36800.0,5.7046,5.711,5.7046,5.7046,36800.0
2013-10-21 13:45:00,8.88,8.89,8.87,8.88,113500.0,5.7046,5.711,5.6982,5.7046,113500.0
2013-10-21 13:50:00,8.87,8.88,8.87,8.87,13300.0,5.6982,5.7046,5.6982,5.6982,13300.0
2013-10-21 13:55:00,8.88,8.88,8.87,8.87,19300.0,5.7046,5.7046,5.6982,5.6982,19300.0
2013-10-21 14:00:00,8.88,8.88,8.87,8.88,31500.0,5.7046,5.7046,5.6982,5.7046,31500.0
2013-10-21 14:05:00,8.87,8.88,8.87,8.87,30500.0,5.6982,5.7046,5.6982,5.6982,30500.0
2013-10-21 14:10:00,8.87,8.88,8.87,8.88,8600.0,5.6982,5.7046,5.6982,5.7046,8600.0
2013-10-21 14:15:00,8.87,8.88,8.87,8.88,10900.0,5.6982,5.7046,5.6982,5.7046,10900.0
2013-10-21 14:20:00,8.87,8.88,8.84,8.85,258800.0,5.6982,5.7046,5.6789,5.6853,258800.0
2013-10-21 14:25:00,8.84,8.86,8.84,8.86,116000.0,5.6789,5.6917,5.6789,5.6917,116000.0
2013-10-21 14:30:00,8.86,8.87,8.85,8.86,70000.0,5.6917,5.6982,5.6853,5.6917,70000.0
2013-10-21 14:35:00,8.87,8.87,8.86,8.87,13100.0,5.6982,5.6982,5.6917,5.6982,13100.0
2013-10-21 14:40:00,8.87,8.87,8.86,8.86,17200.0,5.6982,5.6982,5.6917,5.6917,17200.0
2013-10-21 14:45:00,8.87,8.87,8.86,8.87,9200.0,5.6982,5.6982,5.6917,5.6982,9200.0
2013-10-21 14:50:00,8.87,8.87,8.86,8.87,11400.0,5.6982,5.6982,5.6917,5.6982,11400.0
2013-10-21 14:55:00,8.87,8.87,8.86,8.86,18200.0,5.6982,5.6982,5.6917,5.6917,18200.0
2013-10-21 15:00:00,8.86,8.87,8.86,8.87,25800.0,5.6917,5.6982,5.6917,5.6982,25800.0
2013-10-21 15:05:00,8.87,8.88,8.86,8.88,71800.0,5.6982,5.7046,5.6917,5.7046,71800.0
2013-10-21 15:10:00,8.88,8.88,8.87,8.88,19800.0,5.7046,5.7046,5.6982,5.7046,19800.0
2013-10-21 15:15:00,8.88,8.89,8.87,8.89,60300.0,5.7046,5.711,5.6982,5.711,60300.0
2013-10-21 15:20:00,8.89,8.89,8.88,8.88,82100.0,5.711,5.711,5.7046,5.7046,82100.0
2013-10-21 15:25:00,8.89,8.89,8.88,8.88,39600.0,5.711,5.711,5.7046,5.7046,39600.0
2013-10-21 15:30:00,8.88,8.89,8.88,8.88,26300.0,5.7046,5.711,5.7046,5.7046,26300.0
2013-10-21 15:35:00,8.88,8.89,8.88,8.88,42700.0,5.7046,5.711,5.7046,5.7046,42700.0
2013-10-21 15:40:00,8.89,8.89,8.87,8.88,167500.0,5.711,5.711,5.6982,5.7046,167500.0
2013-10-21 15:45:00,8.88,8.88,8.87,8.87,98100.0,5.7046,5.7046,5.6982,5.6982,98100.0
2013-10-21 15:50:00,8.88,8.88,8.87,8.88,152400.0,5.7046,5.7046,5.6982,5.7046,152400.0
2013-10-21 15:55:00,8.88,8.88,8.87,8.88,493900.0,5.7046,5.7046,5.6982,5.7046,493900.0
2013-10-22 09:30:00,8.92,8.93,8.86,8.9,350900.0,5.7303,5.7367,5.6917,5.7174,350900.0
2013-10-22 09:35:00,8.91,8.91,8.87,8.88,109600.0,5.7239,5.7239,5.6982,5.7046,109600.0
2013-10-22 09:40:00,8.88,8.89,8.87,8.88,260500.0,5.7046,5.711,5.6982,5.7046,260500.0
2013-10-22 09:45:00,8.88,8.89,8.86,8.86,374300.0,5.7046,5.711,5.6917,5.6917,374300.0
2013-10-22 09:50:00,8.86,8.89,8.85,8.88,208400.0,5.6917,5.711,5.6853,5.7046,208400.0
2013-10-22 09:55:00,8.89,8.89,8.88,8.89,89400.0,5.711,5.711,5.7046,5.711,89400.0
2013-10-22 10:00:00,8.88,8.89,8.86,8.89,109400.0,5.7046,5.711,5.6917,5.711,109400.0
2013-10-22 10:05:00,8.88,8.91,8.88,8.89,232200.0,5.7046,5.7239,5.7046,5.711,232200.0
2013-10-22 10:10:00,8.9,8.92,8.89,8.92,86800.0,5.7174,5.7303,5.711,5.7303,86800.0
2013-10-22 10:15:00,8.92,8.92,8.89,8.89,138000.0,5.7303,5.7303,5.711,5.711,138000.0
2013-10-22 10:20:00,8.89,8.9,8.88,8.88,92700.0,5.711,5.7174,5.7046,5.7046,92700.0
2013-10-22 10:25:00,8.88,8.89,8.87,8.87,60000.0,5.7046,5.711,5.6982,5.6982,60000.0
2013-10-22 10:30:00,8.88,8.88,8.87,8.87,10800.0,5.7046,5.7046,5.6982,5.6982,10800.0
2013-10-22 10:35:00,8.87,8.88,8.87,8.87,70700.0,5.6982,5.7046,5.6982,5.6982,70700.0
2013-10-22 10:40:00,8.87,8.87,8.85,8.85,76400.0,5.6982,5.6982,5.6853,5.6853,76400.0
2013-10-22 10:45:00,8.85,8.86,8.83,8.83,196500.0,5.6853,5.6917,5.6725,5.6725,196500.0
2013-10-22 10:50:00,8.84,8.86,8.83,8.86,58100.0,5.6789,5.6917,5.6725,5.6917,58100.0
2013-10-22 10:55:00,8.85,8.87,8.83,8.86,238000.0,5.6853,5.6982,5.6725,5.6917,238000.0
2013-10-22 11:00:00,8.86,8.87,8.86,8.86,7600.0,5.6917,5.6982,5.6917,5.6917,7600.0
2013-10-22 11:05:00,8.86,8.87,8.86,8.86,37700.0,5.6917,5.6982,5.6917,5.6917,37700.0
2013-10-22 11:10:00,8.86,8.87,8.85,8.86,42100.0,5.6917,5.6982,5.6853,5.6917,42100.0
2013-10-22 11:15:00,8.86,8.87,8.85,8.87,52300.0,5.6917,5.6982,5.6853,5.6982,52300.0
2013-10-22 11:20:00,8.87,8.87,8.85,8.86,95100.0,5.6982,5.6982,5.6853,5.6917,95100.0
2013-10-22 11:25:00,8.85,8.87,8.85,8.87,38600.0,5.6853,5.6982,5.6853,5.6982,38600.0
2013-10-22 11:30:00,8.87,8.88,8.86,8.86,79000.0,5.6982,5.7046,5.6917,5.6917,79000.0
2013-10-22 11:35:00,8.87,8.88,8.86,8.88,111400.0,5.6982,5.7046,5.6917,5.7046,111400.0
2013-10-22 11:40:00,8.88,8.88,8.87,8.88,25600.0,5.7046,5.7046,5.6982,5.7046,25600.0
2013-10-22 11:45:00,8.88,8.88,8.86,8.88,81300.0,5.7046,5.7046,5.6917,5.7046,81300.0
2013-10-22 11:50:00,8.88,8.88,8.87,8.88,7600.0,5.7046,5.7046,5.6982,5.7046,7600.0
2013-10-22 11:55:00,8.88,8.9,8.88,8.9,172900.0,5.7046,5.7174,5.7046,5.7174,172900.0
2013-10-22 12:00:00,8.89,8.91,8.89,8.9,119400.0,5.711,5.7239,5.711,5.7174,119400.0
2013-10-22 12:05:00,8.9,8.91,8.9,8.91,18400.0,5.7174,5.7239,5.7174,5.7239,18400.0
2013-10-22 12:10:00,8.91,8.91,8.89,8.89,142600.0,5.7239,5.7239,5.711,5.711,142600.0
2013-10-22 12:15:00,8.89,8.89,8.89,8.89,14300.0,5.711,5.711,5.711,5.711,14300.0
2013-10-22 12:20:00,8.9,8.9,8.88,8.89,32000.0,5.7174,5.7174,5.7046,5.711,32000.0
2013-10-22 12:25:00,8.89,8.9,8.88,8.89,36200.0,5.711,5.7174,5.7046,5.711,36200.0
2013-10-22 12:30:00,8.89,8.91,8.89,8.91,51100.0,5.711,5.7239,5.711,5.7239,51100.0
2013-10-22 12:35:00,8.91,8.91,8.9,8.91,27300.0,5.7239,5.7239,5.7174,5.7239,27300.0
2013-10-22 12:40:00,8.91,8.91,8.9,8.91,7100.0,5.7239,5.7239,5.7174,5.7239,7100.0
2013-10-22 12:45:00,8.9,8.92,8.9,8.91,170400.0,5.7174,5.7303,5.7174,5.7239,170400.0
2013-10-22 12:50:00,8.91,8.92,8.9,8.9,65100.0,5.7239,5.7303,5.7174,5.7174,65100.0
2013-10-22 12:55:00,8.91,8.91,8.9,8.9,4000.0,5.7239,5.7239,5.7174,5.7174,4000.0
2013-10-22 13:00:00,8.91,8.91,8.89,8.89,75900.0,5.7239,5.7239,5.711,5.711,75900.0
2013-10-22 13:05:00,8.89,8.91,8.89,8.91,48800.0,5.711,5.7239,5.711,5.7239,48800.0
2013-10-22 13:10:00,8.91,8.91,8.9,8.9,14700.0,5.7239,5.7239,5.7174,5.7174,14700.0
2013-10-22 13:15:00,8.9,8.91,8.9,8.91,9700.0,5.7174,5.7239,5.7174,5.7239,9700.0
2013-10-22 13:20:00,8.9,8.91,8.88,8.9,153800.0,5.7174,5.7239,5.7046,5.7174,153800.0
2013-10-22 13:25:00,8.89,8.9,8.89,8.89,7000.0,5.711,5.7174,5.711,5.711,7000.0
2013-10-22 13:30:00,8.89,8.9,8.88,8.89,35600.0,5.711,5.7174,5.7046,5.711,35600.0
2013-10-22 13:35:00,8.88,8.9,8.88,8.9,36500.0,5.7046,5.7174,5.7046,5.7174,36500.0
2013-10-22 13:40:00,8.9,8.9,8.89,8.89,11000.0,5.7174,5.7174,5.711,5.711,11000.0
2013-10-22 13:45:00,8.89,8.9,8.89,8.89,12800.0,5.711,5.7174,5.711,5.711,12800.0
2013-10-22 13:50:00,8.89,8.91,8.89,8.91,46400.0,5.711,5.7239,5.711,5.7239,46400.0
2013-10-22 13:55:00,8.91,8.92,8.9,8.9,99500.0,5.7239,5.7303,5.7174,5.7174,99500.0
2013-10-22 14:00:00,8.91,8.91,8.9,8.91,9600.0,5.7239,5.7239,5.7174,5.7239,9600.0
2013-10-22 14:05:00,8.91,8.91,8.89,8.89,45100.0,5.7239,5.7239,5.711,5.711,45100.0
2013-10-22 14:10:00,8.89,8.92,8.89,8.92,64000.0,5.711,5.7303,5.711,5.7303,64000.0
2013-10-22 14:15:00,8.92,8.92,8.91,8.91,8500.0,5.7303,5.7303,5.7239,5.7239,8500.0
2013-10-22 14:20:00,8.92,8.92,8.9,8.9,89900.0,5.7303,5.7303,5.7174,5.7174,89900.0
2013-10-22 14:25:00,8.9,8.91,8.89,8.89,57100.0,5.7174,5.7239,5.711,5.711,57100.0
2013-10-22 14:30:00,8.9,8.91,8.89,8.91,84400.0,5.7174,5.7239,5.711,5.7239,84400.0
2013-10-22 14:35:00,8.9,8.91,8.89,8.9,99100.0,5.7174,5.7239,5.711,5.7174,99100.0
2013-10-22 14:40:00,8.91,8.92,8.9,8.91,59200.0,5.7239,5.7303,5.7174,5.7239,59200.0
2013-10-22 14:45:00,8.91,8.92,8.91,8.91,37300.0,5.7239,5.7303,5.7239,5.7239,37300.0
2013-10-22 14:50:00,8.91,8.92,8.9,8.91,61000.0,5.7239,5.7303,5.7174,5.7239,61000.0
2013-10-22 14:55:00,8.9,8.91,8.9,8.9,11100.0,5.7174,5.7239,5.7174,5.7174,11100.0
2013-10-22 15:00:00,8.9,8.92,8.9,8.92,77700.0,5.7174,5.7303,5.7174,5.7303,77700.0
2013-10-22 15:05:00,8.91,8.92,8.91,8.92,22400.0,5.7239,5.7303,5.7239,5.7303,22400.0
2013-10-22 15:10:00,8.92,8.94,8.92,8.94,118500.0,5.7303,5.7431,5.7303,5.7431,118500.0
2013-10-22 15:15:00,8.94,8.94,8.93,8.93,80200.0,5.7431,5.7431,5.7367,5.7367,80200.0
2013-10-22 15:20:00,8.93,8.94,8.93,8.93,24200.0,5.7367,5.7431,5.7367,5.7367,24200.0
2013-10-22 15:25:00,8.93,8.94,8.93,8.94,33100.0,5.7367,5.7431,5.7367,5.7431,33100.0
2013-10-22 15:30:00,8.93,8.95,8.92,8.92,150400.0,5.7367,5.7496,5.7303,5.7303,150400.0
2013-10-22 15:35:00,8.92,8.93,8.91,8.91,52200.0,5.7303,5.7367,5.7239,5.7239,52200.0
2013-10-22 15:40:00,8.91,8.93,8.91,8.93,152700.0,5.7239,5.7367,5.7239,5.7367,152700.0
2013-10-22 15:45:00,8.93,8.93,8.9,8.9,107500.0,5.7367,5.7367,5.7174,5.7174,107500.0
2013-10-22 15:50:00,8.9,8.91,8.9,8.9,111500.0,5.7174,5.7239,5.7174,5.7174,111500.0
2013-10-22 15:55:00,8.91,8.91,8.9,8.9,261500.0,5.7239,5.7239,5.7174,5.7174,261500.0
2013-10-23 09:30:00,8.87,8.93,8.86,8.9,283700.0,5.6982,5.7367,5.6917,5.7174,283700.0
2013-10-23 09:35:00,8.9,8.9,8.86,8.86,182100.0,5.7174,5.7174,5.6917,5.6917,182100.0
2013-10-23 09:40:00,8.86,8.89,8.85,8.86,137200.0,5.6917,5.711,5.6853,5.6917,137200.0
2013-10-23 09:45:00,8.86,8.87,8.83,8.83,125900.0,5.6917,5.6982,5.6725,5.6725,125900.0
2013-10-23 09:50:00,8.84,8.86,8.83,8.85,81800.0,5.6789,5.6917,5.6725,5.6853,81800.0
2013-10-23 09:55:00,8.85,8.86,8.84,8.85,32400.0,5.6853,5.6917,5.6789,5.6853,32400.0
2013-10-23 10:00:00,8.85,8.87,8.84,8.85,83200.0,5.6853,5.6982,5.6789,5.6853,83200.0
2013-10-23 10:05:00,8.85,8.87,8.84,8.85,202800.0,5.6853,5.6982,5.6789,5.6853,202800.0
2013-10-23 10:10:00,8.86,8.88,8.85,8.87,219200.0,5.6917,5.7046,5.6853,5.6982,219200.0
2013-10-23 10:15:00,8.88,8.88,8.85,8.86,248000.0,5.7046,5.7046,5.6853,5.6917,248000.0
2013-10-23 10:20:00,8.86,8.87,8.85,8.85,90600.0,5.6917,5.6982,5.6853,5.6853,90600.0
2013-10-23 10:25:00,8.85,8.86,8.84,8.86,63500.0,5.6853,5.6917,5.6789,5.6917,63500.0
2013-10-23 10:30:00,8.86,8.87,8.85,8.87,54900.0,5.6917,5.6982,5.6853,5.6982,54900.0
2013-10-23 10:35:00,8.87,8.88,8.86,8.87,72600.0,5.6982,5.7046,5.6917,5.6982,72600.0
2013-10-23 10:40:00,8.87,8.88,8.87,8.87,30900.0,5.6982,5.7046,5.6982,5.6982,30900.0
2013-10-23 10:45:00,8.87,8.88,8.87,8.88,42000.0,5.6982,5.7046,5.6982,5.7046,42000.0
2013-10-23 10:50:00,8.88,8.88,8.86,8.87,70300.0,5.7046,5.7046,5.6917,5.6982,70300.0
2013-10-23 10:55:00,8.87,8.89,8.87,8.88,33300.0,5.6982,5.711,5.6982,5.7046,33300.0
2013-10-23 11:00:00,8.88,8.9,8.88,8.9,43100.0,5.7046,5.7174,5.7046,5.7174,43100.0
2013-10-23 11:05:00,8.89,8.9,8.88,8.89,46000.0,5.711,5.7174,5.7046,5.711,46000.0
2013-10-23 11:10:00,8.9,8.91,8.89,8.89,75800.0,5.7174,5.7239,5.711,5.711,75800.0
2013-10-23 11:15:00,8.89,8.91,8.89,8.9,32900.0,5.711,5.7239,5.711,5.7174,32900.0
2013-10-23 11:20:00,8.91,8.92,8.89,8.91,74700.0,5.7239,5.7303,5.711,5.7239,74700.0
2013-10-23 11:25:00,8.92,8.92,8.9,8.9,37500.0,5.7303,5.7303,5.7174,5.7174,37500.0
2013-10-23 11:30:00,8.91,8.91,8.9,8.9,17400.0,5.7239,5.7239,5.7174,5.7174,17400.0
2013-10-23 11:35:00,8.91,8.91,8.9,8.91,12500.0,5.7239,5.7239,5.7174,5.7239,12500.0
2013-10-23 11:40:00,8.9,8.92,8.9,8.92,85700.0,5.7174,5.7303,5.7174,5.7303,85700.0
2013-10-23 11:45:00,8.92,8.93,8.91,8.92,85800.0,5.7303,5.7367,5.7239,5.7303,85800.0
2013-10-23 11:50:00,8.93,8.93,8.91,8.91,30300.0,5.7367,5.7367,5.7239,5.7239,30300.0
2013-10-23 11:55:00,8.91,8.93,8.91,8.93,40700.0,5.7239,5.7367,5.7239,5.7367,40700.0
2013-10-23 12:00:00,8.93,8.93,8.92,8.93,10200.0,5.7367,5.7367,5.7303,5.7367,10200.0
2013-10-23 12:05:00,8.92,8.93,8.92,8.92,14400.0,5.7303,5.7367,5.7303,5.7303,14400.0
2013-10-23 12:10:00,8.93,8.93,8.91,8.92,18900.0,5.7367,5.7367,5.7239,5.7303,18900.0
2013-10-23 12:15:00,8.91,8.93,8.91,8.91,69500.0,5.7239,5.7367,5.7239,5.7239,69500.0
2013-10-23 12:20:00,8.91,8.92,8.91,8.91,4100.0,5.7239,5.7303,5.7239,5.7239,4100.0
2013-10-23 12:25:00,8.92,8.92,8.91,8.92,17100.0,5.7303,5.7303,5.7239,5.7303,17100.0
2013-10-23 12:30:00,8.91,8.92,8.91,8.91,14300.0,5.7239,5.7303,5.7239,5.7239,14300.0
2013-10-23 12:35:00,8.91,8.92,8.91,8.91,34100.0,5.7239,5.7303,5.7239,5.7239,34100.0
2013-10-23 12:40:00,8.92,8.92,8.91,8.92,34200.0,5.7303,5.7303,5.7239,5.7303,34200.0
2013-10-23 12:45:00,8.91,8.92,8.91,8.92,8700.0,5.7239,5.7303,5.7239,5.7303,8700.0
2013-10-23 12:50:00,8.92,8.92,8.91,8.92,9600.0,5.7303,5.7303,5.7239,5.7303,9600.0
2013-10-23 12:55:00,8.92,8.93,8.91,8.91,173600.0,5.7303,5.7367,5.7239,5.7239,173600.0
2013-10-23 13:00:00,8.92,8.92,8.91,8.92,9600.0,5.7303,5.7303,5.7239,5.7303,9600.0
2013-10-23 13:05:00,8.91,8.92,8.9,8.9,49100.0,5.7239,5.7303,5.7174,5.7174,49100.0
2013-10-23 13:10:00,8.9,8.9,8.89,8.89,48600.0,5.7174,5.7174,5.711,5.711,48600.0
2013-10-23 13:15:00,8.89,8.9,8.89,8.89,8300.0,5.711,5.7174,5.711,5.711,8300.0
2013-10-23 13:20:00,8.89,8.89,8.88,8.88,22300.0,5.711,5.711,5.7046,5.7046,22300.0
2013-10-23 13:25:00,8.88,8.9,8.88,8.9,105500.0,5.7046,5.7174,5.7046,5.7174,105500.0
2013-10-23 13:30:00,8.89,8.9,8.87,8.88,67000.0,5.711,5.7174,5.6982,5.7046,67000.0
2013-10-23 13:35:00,8.87,8.88,8.87,8.87,10300.0,5.6982,5.7046,5.6982,5.6982,10300.0
2013-10-23 13:40:00,8.87,8.87,8.85,8.86,145000.0,5.6982,5.6982,5.6853,5.6917,145000.0
2013-10-23 13:45:00,8.87,8.87,8.85,8.86,66800.0,5.6982,5.6982,5.6853,5.6917,66800.0
2013-10-23 13:50:00,8.86,8.87,8.85,8.87,162100.0,5.6917,5.6982,5.6853,5.6982,162100.0
2013-10-23 13:55:00,8.87,8.87,8.85,8.85,74500.0,5.6982,5.6982,5.6853,5.6853,74500.0
2013-10-23 14:00:00,8.85,8.87,8.84,8.86,107100.0,5.6853,5.6982,5.6789,5.6917,107100.0
2013-10-23 14:05:00,8.86,8.87,8.86,8.87,8000.0,5.6917,5.6982,5.6917,5.6982,8000.0
2013-10-23 14:10:00,8.87,8.87,8.86,8.86,33900.0,5.6982,5.6982,5.6917,5.6917,33900.0
2013-10-23 14:15:00,8.85,8.87,8.85,8.86,49900.0,5.6853,5.6982,5.6853,5.6917,49900.0
2013-10-23 14:20:00,8.87,8.87,8.86,8.87,26100.0,5.6982,5.6982,5.6917,5.6982,26100.0
2013-10-23 14:25:00,8.86,8.87,8.86,8.86,14200.0,5.6917,5.6982,5.6917,5.6917,14200.0
2013-10-23 14:30:00,8.87,8.88,8.86,8.87,58000.0,5.6982,5.7046,5.6917,5.6982,58000.0
2013-10-23 14:35:00,8.87,8.87,8.85,8.86,47400.0,5.6982,5.6982,5.6853,5.6917,47400.0
2013-10-23 14:40:00,8.86,8.87,8.85,8.87,61500.0,5.6917,5.6982,5.6853,5.6982,61500.0
2013-10-23 14:45:00,8.87,8.87,8.86,8.86,25100.0,5.6982,5.6982,5.6917,5.6917,25100.0
2013-10-23 14:50:00,8.86,8.87,8.84,8.84,199500.0,5.6917,5.6982,5.6789,5.6789,199500.0
2013-10-23 14:55:00,8.85,8.85,8.84,8.85,9100.0,5.6853,5.6853,5.6789,5.6853,9100.0
2013-10-23 15:00:00,8.84,8.86,8.84,8.85,200900.0,5.6789,5.6917,5.6789,5.6853,200900.0
2013-10-23 15:05:00,8.84,8.85,8.84,8.84,37300.0,5.6789,5.6853,5.6789,5.6789,37300.0
2013-10-23 15:10:00,8.84,8.85,8.84,8.85,70900.0,5.6789,5.6853,5.6789,5.6853,70900.0
2013-10-23 15:15:00,8.84,8.85,8.83,8.83,65000.0,5.6789,5.6853,5.6725,5.6725,65000.0
2013-10-23 15:20:00,8.83,8.84,8.83,8.83,28500.0,5.6725,5.6789,5.6725,5.6725,28500.0
2013-10-23 15:25:00,8.83,8.84,8.83,8.83,91000.0,5.6725,5.6789,5.6725,5.6725,91000.0
2013-10-23 15:30:00,8.83,8.84,8.82,8.83,106300.0,5.6725,5.6789,5.666,5.6725,106300.0
2013-10-23 15:35:00,8.83,8.85,8.83,8.85,135800.0,5.6725,5.6853,5.6725,5.6853,135800.0
2013-10-23 15:40:00,8.85,8.85,8.84,8.85,62800.0,5.6853,5.6853,5.6789,5.6853,62800.0
2013-10-23 15:45:00,8.85,8.86,8.85,8.86,172500.0,5.6853,5.6917,5.6853,5.6917,172500.0
2013-10-23 15:50:00,8.86,8.86,8.85,8.85,127000.0,5.6917,5.6917,5.6853,5.6853,127000.0
2013-10-23 15:55:00,8.85,8.86,8.83,8.84,582600.0,5.6853,5.6917,5.6725,5.6789,582600.0
2013-10-24 09:30:00,8.87,8.9,8.85,8.89,164200.0,5.6982,5.7174,5.6853,5.711,164200.0
2013-10-24 09:35:00,8.89,8.89,8.84,8.85,186900.0,5.711,5.711,5.6789,5.6853,186900.0
2013-10-24 09:40:00,8.84,8.86,8.83,8.85,324800.0,5.6789,5.6917,5.6725,5.6853,324800.0
2013-10-24 09:45:00,8.85,8.88,8.85,8.88,103800.0,5.6853,5.7046,5.6853,5.7046,103800.0
2013-10-24 09:50:00,8.88,8.88,8.86,8.87,144600.0,5.7046,5.7046,5.6917,5.6982,144600.0
2013-10-24 09:55:00,8.87,8.87,8.85,8.85,153500.0,5.6982,5.6982,5.6853,5.6853,153500.0
2013-10-24 10:00:00,8.86,8.87,8.84,8.85,175100.0,5.6917,5.6982,5.6789,5.6853,175100.0
2013-10-24 10:05:00,8.85,8.86,8.84,8.86,159500.0,5.6853,5.6917,5.6789,5.6917,159500.0
2013-10-24 10:10:00,8.86,8.88,8.85,8.88,105700.0,5.6917,5.7046,5.6853,5.7046,105700.0
2013-10-24 10:15:00,8.87,8.88,8.87,8.88,107100.0,5.6982,5.7046,5.6982,5.7046,107100.0
2013-10-24 10:20:00,8.88,8.88,8.87,8.88,117800.0,5.7046,5.7046,5.6982,5.7046,117800.0
2013-10-24 10:25:00,8.88,8.93,8.87,8.92,429100.0,5.7046,5.7367,5.6982,5.7303,429100.0
2013-10-24 10:30:00,8.92,8.92,8.9,8.91,86000.0,5.7303,5.7303,5.7174,5.7239,86000.0
2013-10-24 10:35:00,8.91,8.91,8.9,8.91,64400.0,5.7239,5.7239,5.7174,5.7239,64400.0
2013-10-24 10:40:00,8.91,8.92,8.9,8.92,107700.0,5.7239,5.7303,5.7174,5.7303,107700.0
2013-10-24 10:45:00,8.92,8.92,8.91,8.91,99800.0,5.7303,5.7303,5.7239,5.7239,99800.0
2013-10-24 10:50:00,8.91,8.92,8.9,8.92,128100.0,5.7239,5.7303,5.7174,5.7303,128100.0
2013-10-24 10:55:00,8.92,8.93,8.91,8.93,90300.0,5.7303,5.7367,5.7239,5.7367,90300.0
2013-10-24 11:00:00,8.93,8.93,8.92,8.92,100200.0,5.7367,5.7367,5.7303,5.7303,100200.0
2013-10-24 11:05:00,8.92,8.93,8.91,8.93,58300.0,5.7303,5.7367,5.7239,5.7367,58300.0
2013-10-24 11:10:00,8.92,8.93,8.91,8.92,60100.0,5.7303,5.7367,5.7239,5.7303,60100.0
2013-10-24 11:15:00,8.92,8.92,8.91,8.92,8000.0,5.7303,5.7303,5.7239,5.7303,8000.0
2013-10-24 11:20:00,8.92,8.92,8.91,8.92,38000.0,5.7303,5.7303,5.7239,5.7303,38000.0
2013-10-24 11:25:00,8.92,8.95,8.91,8.94,234400.0,5.7303,5.7496,5.7239,5.7431,234400.0
2013-10-24 11:30:00,8.94,8.94,8.92,8.92,165900.0,5.7431,5.7431,5.7303,5.7303,165900.0
2013-10-24 11:35:00,8.92,8.93,8.92,8.92,18900.0,5.7303,5.7367,5.7303,5.7303,18900.0
2013-10-24 11:40:00,8.92,8.93,8.92,8.92,9900.0,5.7303,5.7367,5.7303,5.7303,9900.0
2013-10-24 11:45:00,8.92,8.93,8.92,8.93,64300.0,5.7303,5.7367,5.7303,5.7367,64300.0
2013-10-24 11:50:00,8.93,8.94,8.93,8.93,137800.0,5.7367,5.7431,5.7367,5.7367,137800.0
2013-10-24 11:55:00,8.93,8.94,8.92,8.94,122000.0,5.7367,5.7431,5.7303,5.7431,122000.0
2013-10-24 12:00:00,8.94,8.94,8.93,8.94,30000.0,5.7431,5.7431,5.7367,5.7431,30000.0
2013-10-24 12:05:00,8.93,8.94,8.93,8.94,31500.0,5.7367,5.7431,5.7367,5.7431,31500.0
2013-10-24 12:10:00,8.93,8.95,8.92,8.94,212200.0,5.7367,5.7496,5.7303,5.7431,212200.0
2013-10-24 12:15:00,8.95,8.95,8.94,8.95,155000.0,5.7496,5.7496,5.7431,5.7496,155000.0
2013-10-24 12:20:00,8.95,8.95,8.94,8.95,68300.0,5.7496,5.7496,5.7431,5.7496,68300.0
2013-10-24 12:25:00,8.95,8.95,8.94,8.94,41000.0,5.7496,5.7496,5.7431,5.7431,41000.0
2013-10-24 12:30:00,8.95,8.95,8.93,8.94,115400.0,5.7496,5.7496,5.7367,5.7431,115400.0
2013-10-24 12:35:00,8.93,8.94,8.92,8.93,21600.0,5.7367,5.7431,5.7303,5.7367,21600.0
2013-10-24 12:40:00,8.93,8.93,8.92,8.93,56600.0,5.7367,5.7367,5.7303,5.7367,56600.0
2013-10-24 12:45:00,8.93,8.95,8.92,8.94,135500.0,5.7367,5.7496,5.7303,5.7431,135500.0
2013-10-24 12:50:00,8.95,8.95,8.94,8.94,8600.0,5.7496,5.7496,5.7431,5.7431,8600.0
2013-10-24 12:55:00,8.95,8.95,8.94,8.95,39500.0,5.7496,5.7496,5.7431,5.7496,39500.0
2013-10-24 13:00:00,8.95,8.95,8.94,8.95,27800.0,5.7496,5.7496,5.7431,5.7496,27800.0
2013-10-24 13:05:00,8.95,8.96,8.94,8.96,261200.0,5.7496,5.756,5.7431,5.756,261200.0
2013-10-24 13:10:00,8.96,8.97,8.95,8.97,177800.0,5.756,5.7624,5.7496,5.7624,177800.0
2013-10-24 13:15:00,8.96,8.97,8.95,8.96,420600.0,5.756,5.7624,5.7496,5.756,420600.0
2013-10-24 13:20:00,8.96,8.97,8.95,8.96,77000.0,5.756,5.7624,5.7496,5.756,77000.0
2013-10-24 13:25:00,8.96,8.96,8.94,8.95,105200.0,5.756,5.756,5.7431,5.7496,105200.0
2013-10-24 13:30:00,8.95,8.95,8.94,8.95,29500.0,5.7496,5.7496,5.7431,5.7496,29500.0
2013-10-24 13:35:00,8.95,8.95,8.94,8.94,20400.0,5.7496,5.7496,5.7431,5.7431,20400.0
2013-10-24 13:40:00,8.94,8.95,8.94,8.94,26300.0,5.7431,5.7496,5.7431,5.7431,26300.0
2013-10-24 13:45:00,8.95,8.95,8.93,8.93,70400.0,5.7496,5.7496,5.7367,5.7367,70400.0
2013-10-24 13:50:00,8.92,8.93,8.91,8.92,25200.0,5.7303,5.7367,5.7239,5.7303,25200.0
2013-10-24 13:55:00,8.91,8.92,8.91,8.92,17100.0,5.7239,5.7303,5.7239,5.7303,17100.0
2013-10-24 14:00:00,8.91,8.92,8.9,8.9,67300.0,5.7239,5.7303,5.7174,5.7174,67300.0
2013-10-24 14:05:00,8.91,8.92,8.9,8.92,187700.0,5.7239,5.7303,5.7174,5.7303,187700.0
2013-10-24 14:10:00,8.91,8.92,8.91,8.91,43800.0,5.7239,5.7303,5.7239,5.7239,43800.0
2013-10-24 14:15:00,8.92,8.92,8.91,8.92,25300.0,5.7303,5.7303,5.7239,5.7303,25300.0
2013-10-24 14:20:00,8.91,8.92,8.91,8.92,28100.0,5.7239,5.7303,5.7239,5.7303,28100.0
2013-10-24 14:25:00,8.91,8.92,8.91,8.92,20600.0,5.7239,5.7303,5.7239,5.7303,20600.0
2013-10-24 14:30:00,8.92,8.92,8.91,8.92,11300.0,5.7303,5.7303,5.7239,5.7303,11300.0
2013-10-24 14:35:00,8.92,8.92,8.91,8.92,36700.0,5.7303,5.7303,5.7239,5.7303,36700.0
2013-10-24 14:40:00,8.92,8.92,8.91,8.92,29700.0,5.7303,5.7303,5.7239,5.7303,29700.0
2013-10-24 14:45:00,8.92,8.93,8.91,8.93,136200.0,5.7303,5.7367,5.7239,5.7367,136200.0
2013-10-24 14:50:00,8.93,8.93,8.92,8.93,10700.0,5.7367,5.7367,5.7303,5.7367,10700.0
2013-10-24 14:55:00,8.93,8.93,8.92,8.93,27500.0,5.7367,5.7367,5.7303,5.7367,27500.0
2013-10-24 15:00:00,8.93,8.93,8.92,8.93,20800.0,5.7367,5.7367,5.7303,5.7367,20800.0
2013-10-24 15:05:00,8.93,8.93,8.92,8.93,20300.0,5.7367,5.7367,5.7303,5.7367,20300.0
2013-10-24 15:10:00,8.93,8.93,8.92,8.92,25900.0,5.7367,5.7367,5.7303,5.7303,25900.0
2013-10-24 15:15:00,8.92,8.93,8.92,8.93,27500.0,5.7303,5.7367,5.7303,5.7367,27500.0
2013-10-24 15:20:00,8.93,8.93,8.92,8.93,40400.0,5.7367,5.7367,5.7303,5.7367,40400.0
2013-10-24 15:25:00,8.93,8.93,8.92,8.93,34800.0,5.7367,5.7367,5.7303,5.7367,34800.0
2013-10-24 15:30:00,8.92,8.93,8.92,8.93,81600.0,5.7303,5.7367,5.7303,5.7367,81600.0
2013-10-24 15:35:00,8.93,8.93,8.92,8.93,50700.0,5.7367,5.7367,5.7303,5.7367,50700.0
2013-10-24 15:40:00,8.93,8.93,8.92,8.93,76000.0,5.7367,5.7367,5.7303,5.7367,76000.0
2013-10-24 15:45:00,8.93,8.96,8.93,8.96,420000.0,5.7367,5.756,5.7367,5.756,420000.0
2013-10-24 15:50:00,8.96,8.96,8.95,8.96,66300.0,5.756,5.756,5.7496,5.756,66300.0
2013-10-24 15:55:00,8.96,8.96,8.94,8.94,480100.0,5.756,5.756,5.7431,5.7431,480100.0
2013-10-25 09:30:00,8.96,8.98,8.92,8.98,138700.0,5.756,5.7688,5.7303,5.7688,138700.0
2013-10-25 09:35:00,8.98,9.0,8.96,8.99,312100.0,5.7688,5.7817,5.756,5.7753,312100.0
2013-10-25 09:40:00,9.0,9.02,8.99,9.02,209400.0,5.7817,5.7945,5.7753,5.7945,209400.0
2013-10-25 09:45:00,9.02,9.03,8.97,8.99,724400.0,5.7945,5.801,5.7624,5.7753,724400.0
2013-10-25 09:50:00,8.99,8.99,8.98,8.99,58000.0,5.7753,5.7753,5.7688,5.7753,58000.0
2013-10-25 09:55:00,8.99,9.03,8.99,9.03,151700.0,5.7753,5.801,5.7753,5.801,151700.0
2013-10-25 10:00:00,9.03,9.04,9.02,9.03,209400.0,5.801,5.8074,5.7945,5.801,209400.0
2013-10-25 10:05:00,9.03,9.05,9.02,9.05,109300.0,5.801,5.8138,5.7945,5.8138,109300.0
2013-10-25 10:10:00,9.05,9.05,9.03,9.04,181100.0,5.8138,5.8138,5.801,5.8074,181100.0
2013-10-25 10:15:00,9.03,9.04,9.01,9.02,209600.0,5.801,5.8074,5.7881,5.7945,209600.0
2013-10-25 10:20:00,9.02,9.03,9.01,9.02,133600.0,5.7945,5.801,5.7881,5.7945,133600.0
2013-10-25 10:25:00,9.03,9.03,8.99,9.02,981600.0,5.801,5.801,5.7753,5.7945,981600.0
2013-10-25 10:30:00,9.02,9.05,9.01,9.05,1134200.0,5.7945,5.8138,5.7881,5.8138,1134200.0
2013-10-25 10:35:00,9.05,9.05,9.02,9.03,342200.0,5.8138,5.8138,5.7945,5.801,342200.0
2013-10-25 10:40:00,9.03,9.04,9.01,9.01,177300.0,5.801,5.8074,5.7881,5.7881,177300.0
2013-10-25 10:45:00,9.01,9.01,8.96,8.96,353300.0,5.7881,5.7881,5.756,5.756,353300.0
2013-10-25 10:50:00,8.96,8.97,8.94,8.95,515800.0,5.756,5.7624,5.7431,5.7496,515800.0
2013-10-25 10:55:00,8.95,8.96,8.94,8.95,152200.0,5.7496,5.756,5.7431,5.7496,152200.0
2013-10-25 11:00:00,8.95,8.96,8.94,8.95,115900.0,5.7496,5.756,5.7431,5.7496,115900.0
2013-10-25 11:05:00,8.95,8.97,8.93,8.93,364600.0,5.7496,5.7624,5.7367,5.7367,364600.0
2013-10-25 11:10:00,8.94,8.95,8.94,8.95,59000.0,5.7431,5.7496,5.7431,5.7496,59000.0
2013-10-25 11:15:00,8.95,8.96,8.93,8.93,218300.0,5.7496,5.756,5.7367,5.7367,218300.0
2013-10-25 11:20:00,8.93,8.94,8.93,8.94,18000.0,5.7367,5.7431,5.7367,5.7431,18000.0
2013-10-25 11:25:00,8.94,8.94,8.93,8.94,31200.0,5.7431,5.7431,5.7367,5.7431,31200.0
2013-10-25 11:30:00,8.94,8.96,8.94,8.96,192500.0,5.7431,5.756,5.7431,5.756,192500.0
2013-10-25 11:35:00,8.95,8.96,8.95,8.96,27300.0,5.7496,5.756,5.7496,5.756,27300.0
2013-10-25 11:40:00,8.96,8.96,8.94,8.96,139300.0,5.756,5.756,5.7431,5.756,139300.0
2013-10-25 11:45:00,8.95,8.96,8.94,8.95,26600.0,5.7496,5.756,5.7431,5.7496,26600.0
2013-10-25 11:50:00,8.94,8.95,8.94,8.95,21900.0,5.7431,5.7496,5.7431,5.7496,21900.0
2013-10-25 11:55:00,8.95,8.95,8.94,8.95,19600.0,5.7496,5.7496,5.7431,5.7496,19600.0
2013-10-25 12:00:00,8.95,8.95,8.94,8.95,28000.0,5.7496,5.7496,5.7431,5.7496,28000.0
2013-10-25 12:05:00,8.95,8.95,8.94,8.95,27500.0,5.7496,5.7496,5.7431,5.7496,27500.0
2013-10-25 12:10:00,8.95,8.95,8.94,8.95,17400.0,5.7496,5.7496,5.7431,5.7496,17400.0
2013-10-25 12:15:00,8.95,8.95,8.94,8.95,30500.0,5.7496,5.7496,5.7431,5.7496,30500.0
2013-10-25 12:20:00,8.95,8.96,8.95,8.96,64400.0,5.7496,5.756,5.7496,5.756,64400.0
2013-10-25 12:25:00,8.96,8.97,8.95,8.97,43300.0,5.756,5.7624,5.7496,5.7624,43300.0
2013-10-25 12:30:00,8.97,8.98,8.96,8.98,36300.0,5.7624,5.7688,5.756,5.7688,36300.0
2013-10-25 12:35:00,8.98,8.98,8.97,8.98,29900.0,5.7688,5.7688,5.7624,5.7688,29900.0
2013-10-25 12:40:00,8.98,8.98,8.97,8.97,13000.0,5.7688,5.7688,5.7624,5.7624,13000.0
2013-10-25 12:45:00,8.97,8.98,8.97,8.98,20200.0,5.7624,5.7688,5.7624,5.7688,20200.0
2013-10-25 12:50:00,8.98,8.98,8.97,8.97,28700.0,5.7688,5.7688,5.7624,5.7624,28700.0
2013-10-25 12:55:00,8.98,8.98,8.97,8.98,22300.0,5.7688,5.7688,5.7624,5.7688,22300.0
2013-10-25 13:00:00,8.98,8.98,8.96,8.96,167800.0,5.7688,5.7688,5.756,5.756,167800.0
2013-10-25 13:05:00,8.96,8.97,8.95,8.96,47800.0,5.756,5.7624,5.7496,5.756,47800.0
2013-10-25 13:10:00,8.96,8.96,8.95,8.95,7100.0,5.756,5.756,5.7496,5.7496,7100.0
2013-10-25 13:15:00,8.96,8.96,8.95,8.95,34400.0,5.756,5.756,5.7496,5.7496,34400.0
2013-10-25 13:20:00,8.96,8.96,8.93,8.93,75400.0,5.756,5.756,5.7367,5.7367,75400.0
2013-10-25 13:25:00,8.93,8.94,8.93,8.94,16800.0,5.7367,5.7431,5.7367,5.7431,16800.0
2013-10-25 13:30:00,8.94,8.94,8.92,8.93,98600.0,5.7431,5.7431,5.7303,5.7367,98600.0
2013-10-25 13:35:00,8.93,8.93,8.92,8.93,12100.0,5.7367,5.7367,5.7303,5.7367,12100.0
2013-10-25 13:40:00,8.93,8.93,8.92,8.93,38000.0,5.7367,5.7367,5.7303,5.7367,38000.0
2013-10-25 13:45:00,8.93,8.93,8.92,8.93,14600.0,5.7367,5.7367,5.7303,5.7367,14600.0
2013-10-25 13:50:00,8.93,8.93,8.92,8.92,39300.0,5.7367,5.7367,5.7303,5.7303,39300.0
2013-10-25 13:55:00,8.93,8.93,8.92,8.93,32400.0,5.7367,5.7367,5.7303,5.7367,32400.0
2013-10-25 14:00:00,8.93,8.93,8.92,8.92,66300.0,5.7367,5.7367,5.7303,5.7303,66300.0
2013-10-25 14:05:00,8.93,8.94,8.92,8.94,135900.0,5.7367,5.7431,5.7303,5.7431,135900.0
2013-10-25 14:10:00,8.94,8.95,8.93,8.95,120200.0,5.7431,5.7496,5.7367,5.7496,120200.0
2013-10-25 14:15:00,8.95,8.95,8.93,8.94,81600.0,5.7496,5.7496,5.7367,5.7431,81600.0
2013-10-25 14:20:00,8.94,8.94,8.92,8.93,55100.0,5.7431,5.7431,5.7303,5.7367,55100.0
2013-10-25 14:25:00,8.92,8.93,8.92,8.93,23700.0,5.7303,5.7367,5.7303,5.7367,23700.0
2013-10-25 14:30:00,8.93,8.94,8.92,8.94,77000.0,5.7367,5.7431,5.7303,5.7431,77000.0
2013-10-25 14:35:00,8.94,8.96,8.93,8.95,212100.0,5.7431,5.756,5.7367,5.7496,212100.0
2013-10-25 14:40:00,8.95,8.95,8.94,8.95,26200.0,5.7496,5.7496,5.7431,5.7496,26200.0
2013-10-25 14:45:00,8.95,8.95,8.94,8.95,21100.0,5.7496,5.7496,5.7431,5.7496,21100.0
2013-10-25 14:50:00,8.95,8.96,8.94,8.96,50900.0,5.7496,5.756,5.7431,5.756,50900.0
2013-10-25 14:55:00,8.96,8.96,8.95,8.96,36900.0,5.756,5.756,5.7496,5.756,36900.0
2013-10-25 15:00:00,8.95,8.95,8.94,8.95,88100.0,5.7496,5.7496,5.7431,5.7496,88100.0
2013-10-25 15:05:00,8.95,8.95,8.94,8.95,21500.0,5.7496,5.7496,5.7431,5.7496,21500.0
2013-10-25 15:10:00,8.95,8.95,8.94,8.95,84000.0,5.7496,5.7496,5.7431,5.7496,84000.0
2013-10-25 15:15:00,8.95,8.95,8.94,8.94,47600.0,5.7496,5.7496,5.7431,5.7431,47600.0
2013-10-25 15:20:00,8.95,8.95,8.94,8.95,64300.0,5.7496,5.7496,5.7431,5.7496,64300.0
2013-10-25 15:25:00,8.95,8.95,8.94,8.95,36900.0,5.7496,5.7496,5.7431,5.7496,36900.0
2013-10-25 15:30:00,8.95,8.96,8.94,8.96,209800.0,5.7496,5.756,5.7431,5.756,209800.0
2013-10-25 15:35:00,8.96,8.96,8.95,8.96,52400.0,5.756,5.756,5.7496,5.756,52400.0
2013-10-25 15:40:00,8.96,8.96,8.94,8.95,229400.0,5.756,5.756,5.7431,5.7496,229400.0
2013-10-25 15:45:00,8.95,8.95,8.93,8.94,159600.0,5.7496,5.7496,5.7367,5.7431,159600.0
2013-10-25 15:50:00,8.94,8.94,8.92,8.93,612900.0,5.7431,5.7431,5.7303,5.7367,612900.0
2013-10-25 15:55:00,8.93,8.93,8.92,8.93,536500.0,5.7367,5.7367,5.7303,5.7367,536500.0
2013-10-28 09:30:00,8.93,8.96,8.92,8.94,174100.0,5.7367,5.756,5.7303,5.7431,174100.0
2013-10-28 09:35:00,8.93,8.94,8.91,8.92,129100.0,5.7367,5.7431,5.7239,5.7303,129100.0
2013-10-28 09:40:00,8.92,8.94,8.91,8.94,70600.0,5.7303,5.7431,5.7239,5.7431,70600.0
2013-10-28 09:45:00,8.94,8.95,8.93,8.93,98700.0,5.7431,5.7496,5.7367,5.7367,98700.0
2013-10-28 09:50:00,8.93,8.94,8.91,8.94,81700.0,5.7367,5.7431,5.7239,5.7431,81700.0
2013-10-28 09:55:00,8.94,8.94,8.92,8.92,59700.0,5.7431,5.7431,5.7303,5.7303,59700.0
2013-10-28 10:00:00,8.92,8.95,8.92,8.95,468000.0,5.7303,5.7496,5.7303,5.7496,468000.0
2013-10-28 10:05:00,8.95,8.96,8.95,8.96,278500.0,5.7496,5.756,5.7496,5.756,278500.0
2013-10-28 10:10:00,8.96,8.97,8.95,8.96,49900.0,5.756,5.7624,5.7496,5.756,49900.0
2013-10-28 10:15:00,8.96,8.97,8.95,8.97,348400.0,5.756,5.7624,5.7496,5.7624,348400.0
2013-10-28 10:20:00,8.96,8.97,8.96,8.97,14900.0,5.756,5.7624,5.756,5.7624,14900.0
2013-10-28 10:25:00,8.96,8.97,8.96,8.97,13000.0,5.756,5.7624,5.756,5.7624,13000.0
2013-10-28 10:30:00,8.97,8.98,8.96,8.98,92000.0,5.7624,5.7688,5.756,5.7688,92000.0
2013-10-28 10:35:00,8.98,9.01,8.97,9.01,206300.0,5.7688,5.7881,5.7624,5.7881,206300.0
2013-10-28 10:40:00,9.01,9.01,8.99,8.99,131700.0,5.7881,5.7881,5.7753,5.7753,131700.0
2013-10-28 10:45:00,8.99,9.01,8.99,9.01,71500.0,5.7753,5.7881,5.7753,5.7881,71500.0
2013-10-28 10:50:00,9.01,9.01,8.99,8.99,134400.0,5.7881,5.7881,5.7753,5.7753,134400.0
2013-10-28 10:55:00,8.99,9.0,8.97,8.99,521300.0,5.7753,5.7817,5.7624,5.7753,521300.0
2013-10-28 11:00:00,8.99,9.01,8.98,9.01,179600.0,5.7753,5.7881,5.7688,5.7881,179600.0
2013-10-28 11:05:00,9.0,9.01,8.99,9.0,298000.0,5.7817,5.7881,5.7753,5.7817,298000.0
2013-10-28 11:10:00,9.0,9.01,9.0,9.01,48400.0,5.7817,5.7881,5.7817,5.7881,48400.0
2013-10-28 11:15:00,9.01,9.01,9.0,9.01,34700.0,5.7881,5.7881,5.7817,5.7881,34700.0
2013-10-28 11:20:00,9.0,9.01,9.0,9.01,91900.0,5.7817,5.7881,5.7817,5.7881,91900.0
2013-10-28 11:25:00,9.01,9.02,9.0,9.02,56300.0,5.7881,5.7945,5.7817,5.7945,56300.0
2013-10-28 11:30:00,9.02,9.02,9.01,9.02,19900.0,5.7945,5.7945,5.7881,5.7945,19900.0
2013-10-28 11:35:00,9.02,9.04,9.01,9.03,260100.0,5.7945,5.8074,5.7881,5.801,260100.0
2013-10-28 11:40:00,9.03,9.03,9.01,9.01,151300.0,5.801,5.801,5.7881,5.7881,151300.0
2013-10-28 11:45:00,9.0,9.01,8.99,9.01,111000.0,5.7817,5.7881,5.7753,5.7881,111000.0
2013-10-28 11:50:00,9.01,9.02,9.0,9.02,140600.0,5.7881,5.7945,5.7817,5.7945,140600.0
2013-10-28 11:55:00,9.02,9.04,9.02,9.03,51200.0,5.7945,5.8074,5.7945,5.801,51200.0
2013-10-28 12:00:00,9.03,9.04,9.02,9.03,33800.0,5.801,5.8074,5.7945,5.801,33800.0
2013-10-28 12:05:00,9.02,9.03,9.02,9.02,3400.0,5.7945,5.801,5.7945,5.7945,3400.0
2013-10-28 12:10:00,9.03,9.03,9.02,9.03,25500.0,5.801,5.801,5.7945,5.801,25500.0
2013-10-28 12:15:00,9.03,9.03,9.02,9.02,43800.0,5.801,5.801,5.7945,5.7945,43800.0
2013-10-28 12:20:00,9.02,9.03,9.01,9.01,19600.0,5.7945,5.801,5.7881,5.7881,19600.0
2013-10-28 12:25:00,9.01,9.03,9.01,9.01,69300.0,5.7881,5.801,5.7881,5.7881,69300.0
2013-10-28 12:30:00,9.02,9.02,9.0,9.0,33500.0,5.7945,5.7945,5.7817,5.7817,33500.0
2013-10-28 12:35:00,9.0,9.02,9.0,9.01,83300.0,5.7817,5.7945,5.7817,5.7881,83300.0
2013-10-28 12:40:00,9.01,9.01,9.0,9.01,8500.0,5.7881,5.7881,5.7817,5.7881,8500.0
2013-10-28 12:45:00,9.0,9.01,9.0,9.0,20800.0,5.7817,5.7881,5.7817,5.7817,20800.0
2013-10-28 12:50:00,9.0,9.02,9.0,9.0,74300.0,5.7817,5.7945,5.7817,5.7817,74300.0
2013-10-28 12:55:00,9.0,9.01,9.0,9.0,2800.0,5.7817,5.7881,5.7817,5.7817,2800.0
2013-10-28 13:00:00,9.01,9.01,9.0,9.0,13100.0,5.7881,5.7881,5.7817,5.7817,13100.0
2013-10-28 13:05:00,9.0,9.02,9.0,9.02,64400.0,5.7817,5.7945,5.7817,5.7945,64400.0
2013-10-28 13:10:00,9.02,9.02,9.0,9.0,44600.0,5.7945,5.7945,5.7817,5.7817,44600.0
2013-10-28 13:15:00,9.0,9.01,9.0,9.01,6300.0,5.7817,5.7881,5.7817,5.7881,6300.0
2013-10-28 13:20:00,9.01,9.01,9.0,9.01,11000.0,5.7881,5.7881,5.7817,5.7881,11000.0
2013-10-28 13:25:00,9.01,9.01,9.0,9.0,11900.0,5.7881,5.7881,5.7817,5.7817,11900.0
2013-10-28 13:30:00,9.01,9.01,9.0,9.01,8400.0,5.7881,5.7881,5.7817,5.7881,8400.0
2013-10-28 13:35:00,9.0,9.01,9.0,9.01,19200.0,5.7817,5.7881,5.7817,5.7881,19200.0
2013-10-28 13:40:00,9.01,9.01,9.0,9.01,10300.0,5.7881,5.7881,5.7817,5.7881,10300.0
2013-10-28 13:45:00,9.01,9.01,9.0,9.01,12400.0,5.7881,5.7881,5.7817,5.7881,12400.0
2013-10-28 13:50:00,9.0,9.01,9.0,9.01,14400.0,5.7817,5.7881,5.7817,5.7881,14400.0
2013-10-28 13:55:00,9.0,9.01,8.99,9.01,104600.0,5.7817,5.7881,5.7753,5.7881,104600.0
2013-10-28 14:00:00,9.01,9.01,9.0,9.0,15600.0,5.7881,5.7881,5.7817,5.7817,15600.0
2013-10-28 14:05:00,9.0,9.01,9.0,9.01,8600.0,5.7817,5.7881,5.7817,5.7881,8600.0
2013-10-28 14:10:00,9.01,9.01,9.0,9.01,31400.0,5.7881,5.7881,5.7817,5.7881,31400.0
2013-10-28 14:15:00,9.01,9.01,9.0,9.01,9400.0,5.7881,5.7881,5.7817,5.7881,9400.0
2013-10-28 14:20:00,9.01,9.01,9.0,9.01,36400.0,5.7881,5.7881,5.7817,5.7881,36400.0
2013-10-28 14:25:00,9.01,9.01,9.0,9.0,17700.0,5.7881,5.7881,5.7817,5.7817,17700.0
2013-10-28 14:30:00,9.0,9.01,9.0,9.01,7700.0,5.7817,5.7881,5.7817,5.7881,7700.0
2013-10-28 14:35:00,9.01,9.01,9.0,9.01,24500.0,5.7881,5.7881,5.7817,5.7881,24500.0
2013-10-28 14:40:00,9.01,9.02,9.0,9.01,119700.0,5.7881,5.7945,5.7817,5.7881,119700.0
2013-10-28 14:45:00,9.0,9.01,9.0,9.0,27700.0,5.7817,5.7881,5.7817,5.7817,27700.0
2013-10-28 14:50:00,9.0,9.0,8.99,8.99,12500.0,5.7817,5.7817,5.7753,5.7753,12500.0
2013-10-28 14:55:00,9.0,9.0,8.99,8.99,10500.0,5.7817,5.7817,5.7753,5.7753,10500.0
2013-10-28 15:00:00,8.99,9.0,8.99,8.99,20300.0,5.7753,5.7817,5.7753,5.7753,20300.0
2013-10-28 15:05:00,8.99,9.0,8.99,9.0,160500.0,5.7753,5.7817,5.7753,5.7817,160500.0
2013-10-28 15:10:00,9.0,9.01,8.98,8.99,254300.0,5.7817,5.7881,5.7688,5.7753,254300.0
2013-10-28 15:15:00,8.99,9.0,8.97,8.99,229200.0,5.7753,5.7817,5.7624,5.7753,229200.0
2013-10-28 15:20:00,8.99,8.99,8.98,8.98,9900.0,5.7753,5.7753,5.7688,5.7688,9900.0
2013-10-28 15:25:00,8.99,8.99,8.98,8.98,19200.0,5.7753,5.7753,5.7688,5.7688,19200.0
2013-10-28 15:30:00,8.99,8.99,8.98,8.99,11800.0,5.7753,5.7753,5.7688,5.7753,11800.0
2013-10-28 15:35:00,8.98,8.99,8.98,8.99,49200.0,5.7688,5.7753,5.7688,5.7753,49200.0
2013-10-28 15:40:00,8.99,8.99,8.98,8.99,52100.0,5.7753,5.7753,5.7688,5.7753,52100.0
2013-10-28 15:45:00,8.98,8.99,8.98,8.99,82000.0,5.7688,5.7753,5.7688,5.7753,82000.0
2013-10-28 15:50:00,8.98,8.99,8.98,8.99,54400.0,5.7688,5.7753,5.7688,5.7753,54400.0
2013-10-28 15:55:00,8.99,9.0,8.98,9.0,451200.0,5.7753,5.7817,5.7688,5.7817,451200.0
2013-10-29 09:30:00,9.06,9.06,9.0,9.05,112200.0,5.8202,5.8202,5.7817,5.8138,112200.0
2013-10-29 09:35:00,9.06,9.06,9.02,9.03,139600.0,5.8202,5.8202,5.7945,5.801,139600.0
2013-10-29 09:40:00,9.02,9.03,8.99,8.99,173500.0,5.7945,5.801,5.7753,5.7753,173500.0
2013-10-29 09:45:00,9.0,9.03,8.99,9.01,210500.0,5.7817,5.801,5.7753,5.7881,210500.0
2013-10-29 09:50:00,9.02,9.04,9.01,9.02,183500.0,5.7945,5.8074,5.7881,5.7945,183500.0
2013-10-29 09:55:00,9.02,9.04,9.01,9.02,121300.0,5.7945,5.8074,5.7881,5.7945,121300.0
2013-10-29 10:00:00,9.01,9.04,8.98,9.0,227600.0,5.7881,5.8074,5.7688,5.7817,227600.0
2013-10-29 10:05:00,9.0,9.0,8.98,8.99,58300.0,5.7817,5.7817,5.7688,5.7753,58300.0
2013-10-29 10:10:00,9.0,9.0,8.99,8.99,21500.0,5.7817,5.7817,5.7753,5.7753,21500.0
2013-10-29 10:15:00,9.0,9.01,8.99,9.01,114900.0,5.7817,5.7881,5.7753,5.7881,114900.0
2013-10-29 10:20:00,9.01,9.02,8.99,9.0,77300.0,5.7881,5.7945,5.7753,5.7817,77300.0
2013-10-29 10:25:00,9.0,9.01,8.99,9.01,52900.0,5.7817,5.7881,5.7753,5.7881,52900.0
2013-10-29 10:30:00,9.0,9.02,9.0,9.01,245700.0,5.7817,5.7945,5.7817,5.7881,245700.0
2013-10-29 10:35:00,9.01,9.01,9.0,9.0,9800.0,5.7881,5.7881,5.7817,5.7817,9800.0
2013-10-29 10:40:00,9.01,9.01,8.99,9.0,30000.0,5.7881,5.7881,5.7753,5.7817,30000.0
2013-10-29 10:45:00,8.99,9.0,8.98,8.99,102800.0,5.7753,5.7817,5.7688,5.7753,102800.0
2013-10-29 10:50:00,8.99,8.99,8.97,8.98,103700.0,5.7753,5.7753,5.7624,5.7688,103700.0
2013-10-29 10:55:00,8.98,8.99,8.97,8.97,68900.0,5.7688,5.7753,5.7624,5.7624,68900.0
2013-10-29 11:00:00,8.97,8.98,8.97,8.98,10500.0,5.7624,5.7688,5.7624,5.7688,10500.0
2013-10-29 11:05:00,8.97,8.99,8.97,8.98,39000.0,5.7624,5.7753,5.7624,5.7688,39000.0
2013-10-29 11:10:00,8.99,8.99,8.98,8.99,10600.0,5.7753,5.7753,5.7688,5.7753,10600.0
2013-10-29 11:15:00,8.99,8.99,8.98,8.99,9400.0,5.7753,5.7753,5.7688,5.7753,9400.0
2013-10-29 11:20:00,8.99,8.99,8.98,8.99,21800.0,5.7753,5.7753,5.7688,5.7753,21800.0
2013-10-29 11:25:00,8.99,8.99,8.97,8.97,53300.0,5.7753,5.7753,5.7624,5.7624,53300.0
2013-10-29 11:30:00,8.97,8.99,8.97,8.99,73900.0,5.7624,5.7753,5.7624,5.7753,73900.0
2013-10-29 11:35:00,8.98,8.98,8.97,8.97,46200.0,5.7688,5.7688,5.7624,5.7624,46200.0
2013-10-29 11:40:00,8.97,8.98,8.97,8.97,9300.0,5.7624,5.7688,5.7624,5.7624,9300.0
2013-10-29 11:45:00,8.97,8.98,8.97,8.97,31700.0,5.7624,5.7688,5.7624,5.7624,31700.0
2013-10-29 11:50:00,8.98,8.98,8.97,8.97,47700.0,5.7688,5.7688,5.7624,5.7624,47700.0
2013-10-29 11:55:00,8.98,8.98,8.96,8.96,91900.0,5.7688,5.7688,5.756,5.756,91900.0
2013-10-29 12:00:00,8.96,8.97,8.95,8.96,88200.0,5.756,5.7624,5.7496,5.756,88200.0
2013-10-29 12:05:00,8.96,8.98,8.96,8.98,35400.0,5.756,5.7688,5.756,5.7688,35400.0
2013-10-29 12:10:00,8.97,8.97,8.96,8.96,47100.0,5.7624,5.7624,5.756,5.756,47100.0
2013-10-29 12:15:00,8.96,8.98,8.96,8.98,47700.0,5.756,5.7688,5.756,5.7688,47700.0
2013-10-29 12:20:00,8.98,8.98,8.97,8.97,20400.0,5.7688,5.7688,5.7624,5.7624,20400.0
2013-10-29 12:25:00,8.97,8.98,8.96,8.98,44400.0,5.7624,5.7688,5.756,5.7688,44400.0
2013-10-29 12:30:00,8.98,8.98,8.97,8.98,12100.0,5.7688,5.7688,5.7624,5.7688,12100.0
2013-10-29 12:35:00,8.98,8.98,8.97,8.98,14100.0,5.7688,5.7688,5.7624,5.7688,14100.0
2013-10-29 12:40:00,8.97,8.98,8.97,8.98,9000.0,5.7624,5.7688,5.7624,5.7688,9000.0
2013-10-29 12:45:00,8.97,8.98,8.97,8.97,6200.0,5.7624,5.7688,5.7624,5.7624,6200.0
2013-10-29 12:50:00,8.98,8.98,8.97,8.98,6800.0,5.7688,5.7688,5.7624,5.7688,6800.0
2013-10-29 12:55:00,8.98,8.98,8.97,8.98,8200.0,5.7688,5.7688,5.7624,5.7688,8200.0
2013-10-29 13:00:00,8.98,8.98,8.97,8.98,8000.0,5.7688,5.7688,5.7624,5.7688,8000.0
2013-10-29 13:05:00,8.98,8.98,8.97,8.98,10600.0,5.7688,5.7688,5.7624,5.7688,10600.0
2013-10-29 13:10:00,8.98,8.98,8.97,8.98,55800.0,5.7688,5.7688,5.7624,5.7688,55800.0
2013-10-29 13:15:00,8.98,8.98,8.97,8.98,21400.0,5.7688,5.7688,5.7624,5.7688,21400.0
2013-10-29 13:20:00,8.98,8.98,8.96,8.98,170900.0,5.7688,5.7688,5.756,5.7688,170900.0
2013-10-29 13:25:00,8.97,8.98,8.96,8.96,137100.0,5.7624,5.7688,5.756,5.756,137100.0
2013-10-29 13:30:00,8.96,8.97,8.96,8.97,20900.0,5.756,5.7624,5.756,5.7624,20900.0
2013-10-29 13:35:00,8.96,8.97,8.96,8.97,13900.0,5.756,5.7624,5.756,5.7624,13900.0
2013-10-29 13:40:00,8.96,8.97,8.96,8.97,14000.0,5.756,5.7624,5.756,5.7624,14000.0
2013-10-29 13:45:00,8.97,8.97,8.96,8.97,10600.0,5.7624,5.7624,5.756,5.7624,10600.0
2013-10-29 13:50:00,8.97,8.97,8.96,8.97,9400.0,5.7624,5.7624,5.756,5.7624,9400.0
2013-10-29 13:55:00,8.97,8.97,8.96,8.96,11700.0,5.7624,5.7624,5.756,5.756,11700.0
2013-10-29 14:00:00,8.97,8.97,8.96,8.97,10400.0,5.7624,5.7624,5.756,5.7624,10400.0
2013-10-29 14:05:00,8.97,8.97,8.96,8.96,17100.0,5.7624,5.7624,5.756,5.756,17100.0
2013-10-29 14:10:00,8.97,8.97,8.96,8.97,10100.0,5.7624,5.7624,5.756,5.7624,10100.0
2013-10-29 14:15:00,8.97,8.98,8.96,8.97,68100.0,5.7624,5.7688,5.756,5.7624,68100.0
2013-10-29 14:20:00,8.98,8.99,8.97,8.99,42600.0,5.7688,5.7753,5.7624,5.7753,42600.0
2013-10-29 14:25:00,8.99,8.99,8.98,8.99,15800.0,5.7753,5.7753,5.7688,5.7753,15800.0
2013-10-29 14:30:00,8.99,8.99,8.98,8.99,13900.0,5.7753,5.7753,5.7688,5.7753,13900.0
2013-10-29 14:35:00,8.99,8.99,8.98,8.99,14800.0,5.7753,5.7753,5.7688,5.7753,14800.0
2013-10-29 14:40:00,8.99,8.99,8.98,8.99,8500.0,5.7753,5.7753,5.7688,5.7753,8500.0
2013-10-29 14:45:00,8.99,8.99,8.98,8.99,20800.0,5.7753,5.7753,5.7688,5.7753,20800.0
2013-10-29 14:50:00,8.99,8.99,8.98,8.98,38000.0,5.7753,5.7753,5.7688,5.7688,38000.0
2013-10-29 14:55:00,8.99,8.99,8.98,8.99,23200.0,5.7753,5.7753,5.7688,5.7753,23200.0
2013-10-29 15:00:00,8.99,8.99,8.98,8.99,21500.0,5.7753,5.7753,5.7688,5.7753,21500.0
2013-10-29 15:05:00,8.99,8.99,8.98,8.99,83700.0,5.7753,5.7753,5.7688,5.7753,83700.0
2013-10-29 15:10:00,8.99,8.99,8.98,8.99,85000.0,5.7753,5.7753,5.7688,5.7753,85000.0
2013-10-29 15:15:00,8.99,8.99,8.98,8.99,33800.0,5.7753,5.7753,5.7688,5.7753,33800.0
2013-10-29 15:20:00,8.99,8.99,8.98,8.99,31900.0,5.7753,5.7753,5.7688,5.7753,31900.0
2013-10-29 15:25:00,8.99,8.99,8.98,8.99,32700.0,5.7753,5.7753,5.7688,5.7753,32700.0
2013-10-29 15:30:00,8.99,8.99,8.98,8.99,57000.0,5.7753,5.7753,5.7688,5.7753,57000.0
2013-10-29 15:35:00,8.99,8.99,8.98,8.99,56000.0,5.7753,5.7753,5.7688,5.7753,56000.0
2013-10-29 15:40:00,8.99,8.99,8.98,8.99,41800.0,5.7753,5.7753,5.7688,5.7753,41800.0
2013-10-29 15:45:00,8.99,8.99,8.98,8.99,60100.0,5.7753,5.7753,5.7688,5.7753,60100.0
2013-10-29 15:50:00,8.99,8.99,8.98,8.99,64900.0,5.7753,5.7753,5.7688,5.7753,64900.0
2013-10-29 15:55:00,8.99,9.0,8.99,8.99,369900.0,5.7753,5.7817,5.7753,5.7753,369900.0
2013-10-30 09:30:00,8.99,9.02,8.95,8.97,374800.0,5.7753,5.7945,5.7496,5.7624,374800.0
2013-10-30 09:35:00,8.97,8.98,8.95,8.95,184600.0,5.7624,5.7688,5.7496,5.7496,184600.0
2013-10-30 09:40:00,8.95,8.97,8.94,8.96,160600.0,5.7496,5.7624,5.7431,5.756,160600.0
2013-10-30 09:45:00,8.96,8.97,8.94,8.96,73200.0,5.756,5.7624,5.7431,5.756,73200.0
2013-10-30 09:50:00,8.96,8.97,8.95,8.96,50300.0,5.756,5.7624,5.7496,5.756,50300.0
2013-10-30 09:55:00,8.95,8.96,8.95,8.96,49800.0,5.7496,5.756,5.7496,5.756,49800.0
2013-10-30 10:00:00,8.96,8.97,8.94,8.96,198800.0,5.756,5.7624,5.7431,5.756,198800.0
2013-10-30 10:05:00,8.96,8.96,8.93,8.94,446900.0,5.756,5.756,5.7367,5.7431,446900.0
2013-10-30 10:10:00,8.93,8.94,8.93,8.94,195300.0,5.7367,5.7431,5.7367,5.7431,195300.0
2013-10-30 10:15:00,8.94,8.96,8.94,8.95,265300.0,5.7431,5.756,5.7431,5.7496,265300.0
2013-10-30 10:20:00,8.95,8.96,8.94,8.95,1257600.0,5.7496,5.756,5.7431,5.7496,1257600.0
2013-10-30 10:25:00,8.95,8.96,8.95,8.95,19100.0,5.7496,5.756,5.7496,5.7496,19100.0
2013-10-30 10:30:00,8.95,8.96,8.95,8.96,29700.0,5.7496,5.756,5.7496,5.756,29700.0
2013-10-30 10:35:00,8.96,8.96,8.95,8.96,25400.0,5.756,5.756,5.7496,5.756,25400.0
2013-10-30 10:40:00,8.95,8.97,8.95,8.97,77800.0,5.7496,5.7624,5.7496,5.7624,77800.0
2013-10-30 10:45:00,8.96,8.97,8.96,8.96,51600.0,5.756,5.7624,5.756,5.756,51600.0
2013-10-30 10:50:00,8.96,8.99,8.96,8.99,69500.0,5.756,5.7753,5.756,5.7753,69500.0
2013-10-30 10:55:00,8.99,8.99,8.96,8.97,118700.0,5.7753,5.7753,5.756,5.7624,118700.0
2013-10-30 11:00:00,8.98,8.98,8.97,8.98,30900.0,5.7688,5.7688,5.7624,5.7688,30900.0
2013-10-30 11:05:00,8.97,8.99,8.97,8.97,87600.0,5.7624,5.7753,5.7624,5.7624,87600.0
2013-10-30 11:10:00,8.97,8.98,8.97,8.97,10800.0,5.7624,5.7688,5.7624,5.7624,10800.0
2013-10-30 11:15:00,8.97,8.98,8.96,8.97,94800.0,5.7624,5.7688,5.756,5.7624,94800.0
2013-10-30 11:20:00,8.97,8.98,8.96,8.98,101000.0,5.7624,5.7688,5.756,5.7688,101000.0
2013-10-30 11:25:00,8.97,8.98,8.97,8.97,30700.0,5.7624,5.7688,5.7624,5.7624,30700.0
2013-10-30 11:30:00,8.97,8.98,8.97,8.97,32400.0,5.7624,5.7688,5.7624,5.7624,32400.0
2013-10-30 11:35:00,8.97,8.97,8.96,8.96,33400.0,5.7624,5.7624,5.756,5.756,33400.0
2013-10-30 11:40:00,8.96,8.97,8.96,8.96,18800.0,5.756,5.7624,5.756,5.756,18800.0
2013-10-30 11:45:00,8.96,8.96,8.95,8.96,49500.0,5.756,5.756,5.7496,5.756,49500.0
2013-10-30 11:50:00,8.95,8.96,8.95,8.95,26100.0,5.7496,5.756,5.7496,5.7496,26100.0
2013-10-30 11:55:00,8.95,8.96,8.95,8.96,21200.0,5.7496,5.756,5.7496,5.756,21200.0
2013-10-30 12:00:00,8.95,8.96,8.95,8.96,16700.0,5.7496,5.756,5.7496,5.756,16700.0
2013-10-30 12:05:00,8.95,8.97,8.95,8.96,146900.0,5.7496,5.7624,5.7496,5.756,146900.0
2013-10-30 12:10:00,8.96,8.98,8.96,8.97,65700.0,5.756,5.7688,5.756,5.7624,65700.0
2013-10-30 12:15:00,8.97,8.99,8.97,8.99,103000.0,5.7624,5.7753,5.7624,5.7753,103000.0
2013-10-30 12:20:00,8.99,8.99,8.98,8.99,16500.0,5.7753,5.7753,5.7688,5.7753,16500.0
2013-10-30 12:25:00,8.99,8.99,8.98,8.98,60100.0,5.7753,5.7753,5.7688,5.7688,60100.0
2013-10-30 12:30:00,8.98,8.99,8.98,8.98,12800.0,5.7688,5.7753,5.7688,5.7688,12800.0
2013-10-30 12:35:00,8.98,8.99,8.98,8.99,18300.0,5.7688,5.7753,5.7688,5.7753,18300.0
2013-10-30 12:40:00,8.98,8.99,8.97,8.97,73200.0,5.7688,5.7753,5.7624,5.7624,73200.0
2013-10-30 12:45:00,8.98,8.98,8.97,8.97,37300.0,5.7688,5.7688,5.7624,5.7624,37300.0
2013-10-30 12:50:00,8.97,8.98,8.97,8.97,11600.0,5.7624,5.7688,5.7624,5.7624,11600.0
2013-10-30 12:55:00,8.97,8.98,8.97,8.98,7100.0,5.7624,5.7688,5.7624,5.7688,7100.0
2013-10-30 13:00:00,8.97,8.98,8.97,8.97,29700.0,5.7624,5.7688,5.7624,5.7624,29700.0
2013-10-30 13:05:00,8.97,8.98,8.97,8.97,15200.0,5.7624,5.7688,5.7624,5.7624,15200.0
2013-10-30 13:10:00,8.97,8.97,8.97,8.97,7900.0,5.7624,5.7624,5.7624,5.7624,7900.0
2013-10-30 13:15:00,8.97,8.98,8.97,8.97,11700.0,5.7624,5.7688,5.7624,5.7624,11700.0
2013-10-30 13:20:00,8.97,8.98,8.97,8.97,15500.0,5.7624,5.7688,5.7624,5.7624,15500.0
2013-10-30 13:25:00,8.98,8.98,8.97,8.97,29800.0,5.7688,5.7688,5.7624,5.7624,29800.0
2013-10-30 13:30:00,8.97,8.97,8.96,8.96,53500.0,5.7624,5.7624,5.756,5.756,53500.0
2013-10-30 13:35:00,8.96,8.97,8.96,8.96,13800.0,5.756,5.7624,5.756,5.756,13800.0
2013-10-30 13:40:00,8.96,8.96,8.96,8.96,14400.0,5.756,5.756,5.756,5.756,14400.0
2013-10-30 13:45:00,8.96,8.97,8.96,8.96,16400.0,5.756,5.7624,5.756,5.756,16400.0
2013-10-30 13:50:00,8.96,8.97,8.96,8.96,14500.0,5.756,5.7624,5.756,5.756,14500.0
2013-10-30 13:55:00,8.96,8.96,8.95,8.95,38200.0,5.756,5.756,5.7496,5.7496,38200.0
2013-10-30 14:00:00,8.96,8.97,8.94,8.96,159900.0,5.756,5.7624,5.7431,5.756,159900.0
2013-10-30 14:05:00,8.96,8.98,8.95,8.95,81200.0,5.756,5.7688,5.7496,5.7496,81200.0
2013-10-30 14:10:00,8.95,8.97,8.95,8.96,82400.0,5.7496,5.7624,5.7496,5.756,82400.0
2013-10-30 14:15:00,8.96,8.96,8.92,8.93,111300.0,5.756,5.756,5.7303,5.7367,111300.0
2013-10-30 14:20:00,8.93,8.95,8.92,8.92,61400.0,5.7367,5.7496,5.7303,5.7303,61400.0
2013-10-30 14:25:00,8.92,8.93,8.92,8.93,51400.0,5.7303,5.7367,5.7303,5.7367,51400.0
2013-10-30 14:30:00,8.93,8.95,8.92,8.95,84200.0,5.7367,5.7496,5.7303,5.7496,84200.0
2013-10-30 14:35:00,8.94,8.95,8.91,8.92,183000.0,5.7431,5.7496,5.7239,5.7303,183000.0
2013-10-30 14:40:00,8.91,8.93,8.9,8.91,183900.0,5.7239,5.7367,5.7174,5.7239,183900.0
2013-10-30 14:45:00,8.91,8.91,8.9,8.91,76300.0,5.7239,5.7239,5.7174,5.7239,76300.0
2013-10-30 14:50:00,8.91,8.91,8.9,8.91,126100.0,5.7239,5.7239,5.7174,5.7239,126100.0
2013-10-30 14:55:00,8.91,8.91,8.9,8.91,85200.0,5.7239,5.7239,5.7174,5.7239,85200.0
2013-10-30 15:00:00,8.91,8.94,8.91,8.93,274300.0,5.7239,5.7431,5.7239,5.7367,274300.0
2013-10-30 15:05:00,8.94,8.95,8.92,8.92,351500.0,5.7431,5.7496,5.7303,5.7303,351500.0
2013-10-30 15:10:00,8.93,8.93,8.92,8.92,18700.0,5.7367,5.7367,5.7303,5.7303,18700.0
2013-10-30 15:15:00,8.93,8.93,8.92,8.93,22100.0,5.7367,5.7367,5.7303,5.7367,22100.0
2013-10-30 15:20:00,8.92,8.94,8.92,8.93,140900.0,5.7303,5.7431,5.7303,5.7367,140900.0
2013-10-30 15:25:00,8.93,8.93,8.92,8.93,67000.0,5.7367,5.7367,5.7303,5.7367,67000.0
2013-10-30 15:30:00,8.93,8.94,8.92,8.94,85500.0,5.7367,5.7431,5.7303,5.7431,85500.0
2013-10-30 15:35:00,8.93,8.95,8.93,8.94,138300.0,5.7367,5.7496,5.7367,5.7431,138300.0
2013-10-30 15:40:00,8.94,8.96,8.94,8.95,156400.0,5.7431,5.756,5.7431,5.7496,156400.0
2013-10-30 15:45:00,8.95,8.95,8.94,8.94,51900.0,5.7496,5.7496,5.7431,5.7431,51900.0
2013-10-30 15:50:00,8.94,8.95,8.93,8.94,189000.0,5.7431,5.7496,5.7367,5.7431,189000.0
2013-10-30 15:55:00,8.94,8.95,8.92,8.92,413300.0,5.7431,5.7496,5.7303,5.7303,413300.0
2013-10-31 09:30:00,8.93,8.94,8.87,8.87,458000.0,5.7367,5.7431,5.6982,5.6982,458000.0
2013-10-31 09:35:00,8.87,8.9,8.85,8.9,126900.0,5.6982,5.7174,5.6853,5.7174,126900.0
2013-10-31 09:40:00,8.9,8.91,8.87,8.89,187100.0,5.7174,5.7239,5.6982,5.711,187100.0
2013-10-31 09:45:00,8.89,8.91,8.88,8.9,103100.0,5.711,5.7239,5.7046,5.7174,103100.0
2013-10-31 09:50:00,8.9,8.9,8.88,8.88,61600.0,5.7174,5.7174,5.7046,5.7046,61600.0
2013-10-31 09:55:00,8.88,8.91,8.87,8.91,111700.0,5.7046,5.7239,5.6982,5.7239,111700.0
2013-10-31 10:00:00,8.91,8.91,8.89,8.91,64100.0,5.7239,5.7239,5.711,5.7239,64100.0
2013-10-31 10:05:00,8.91,8.92,8.9,8.91,138900.0,5.7239,5.7303,5.7174,5.7239,138900.0
2013-10-31 10:10:00,8.9,8.92,8.88,8.91,423000.0,5.7174,5.7303,5.7046,5.7239,423000.0
2013-10-31 10:15:00,8.91,8.91,8.89,8.89,79500.0,5.7239,5.7239,5.711,5.711,79500.0
2013-10-31 10:20:00,8.89,8.89,8.88,8.89,58300.0,5.711,5.711,5.7046,5.711,58300.0
2013-10-31 10:25:00,8.88,8.9,8.88,8.9,80400.0,5.7046,5.7174,5.7046,5.7174,80400.0
2013-10-31 10:30:00,8.9,8.91,8.89,8.89,68800.0,5.7174,5.7239,5.711,5.711,68800.0
2013-10-31 10:35:00,8.89,8.9,8.88,8.88,106000.0,5.711,5.7174,5.7046,5.7046,106000.0
2013-10-31 10:40:00,8.88,8.91,8.88,8.91,127000.0,5.7046,5.7239,5.7046,5.7239,127000.0
2013-10-31 10:45:00,8.91,8.91,8.9,8.91,11400.0,5.7239,5.7239,5.7174,5.7239,11400.0
2013-10-31 10:50:00,8.91,8.92,8.9,8.92,151800.0,5.7239,5.7303,5.7174,5.7303,151800.0
2013-10-31 10:55:00,8.92,8.92,8.9,8.91,48500.0,5.7303,5.7303,5.7174,5.7239,48500.0
2013-10-31 11:00:00,8.91,8.92,8.91,8.91,58200.0,5.7239,5.7303,5.7239,5.7239,58200.0
2013-10-31 11:05:00,8.91,8.91,8.89,8.89,91500.0,5.7239,5.7239,5.711,5.711,91500.0
2013-10-31 11:10:00,8.89,8.92,8.89,8.91,150700.0,5.711,5.7303,5.711,5.7239,150700.0
2013-10-31 11:15:00,8.91,8.91,8.89,8.91,58100.0,5.7239,5.7239,5.711,5.7239,58100.0
2013-10-31 11:20:00,8.91,8.93,8.9,8.91,475800.0,5.7239,5.7367,5.7174,5.7239,475800.0
2013-10-31 11:25:00,8.91,8.92,8.9,8.91,28300.0,5.7239,5.7303,5.7174,5.7239,28300.0
2013-10-31 11:30:00,8.92,8.92,8.92,8.92,15400.0,5.7303,5.7303,5.7303,5.7303,15400.0
2013-10-31 11:35:00,8.92,8.92,8.91,8.92,32600.0,5.7303,5.7303,5.7239,5.7303,32600.0
2013-10-31 11:40:00,8.92,8.92,8.91,8.92,7600.0,5.7303,5.7303,5.7239,5.7303,7600.0
2013-10-31 11:45:00,8.92,8.92,8.92,8.92,4800.0,5.7303,5.7303,5.7303,5.7303,4800.0
2013-10-31 11:50:00,8.92,8.93,8.91,8.93,22200.0,5.7303,5.7367,5.7239,5.7367,22200.0
2013-10-31 11:55:00,8.93,8.94,8.92,8.94,103500.0,5.7367,5.7431,5.7303,5.7431,103500.0
2013-10-31 12:00:00,8.94,8.95,8.93,8.94,82700.0,5.7431,5.7496,5.7367,5.7431,82700.0
2013-10-31 12:05:00,8.94,8.94,8.93,8.93,6700.0,5.7431,5.7431,5.7367,5.7367,6700.0
2013-10-31 12:10:00,8.93,8.94,8.93,8.93,201200.0,5.7367,5.7431,5.7367,5.7367,201200.0
2013-10-31 12:15:00,8.93,8.93,8.92,8.93,88900.0,5.7367,5.7367,5.7303,5.7367,88900.0
2013-10-31 12:20:00,8.93,8.93,8.91,8.92,162300.0,5.7367,5.7367,5.7239,5.7303,162300.0
2013-10-31 12:25:00,8.92,8.92,8.91,8.91,3100.0,5.7303,5.7303,5.7239,5.7239,3100.0
2013-10-31 12:30:00,8.91,8.91,8.9,8.91,35300.0,5.7239,5.7239,5.7174,5.7239,35300.0
2013-10-31 12:35:00,8.91,8.91,8.9,8.91,30600.0,5.7239,5.7239,5.7174,5.7239,30600.0
2013-10-31 12:40:00,8.91,8.92,8.9,8.91,355000.0,5.7239,5.7303,5.7174,5.7239,355000.0
2013-10-31 12:45:00,8.91,8.91,8.91,8.91,5500.0,5.7239,5.7239,5.7239,5.7239,5500.0
2013-10-31 12:50:00,8.91,8.91,8.9,8.91,13300.0,5.7239,5.7239,5.7174,5.7239,13300.0
2013-10-31 12:55:00,8.91,8.91,8.9,8.91,8300.0,5.7239,5.7239,5.7174,5.7239,8300.0
2013-10-31 13:00:00,8.91,8.91,8.9,8.91,5000.0,5.7239,5.7239,5.7174,5.7239,5000.0
2013-10-31 13:05:00,8.91,8.91,8.91,8.91,6700.0,5.7239,5.7239,5.7239,5.7239,6700.0
2013-10-31 13:10:00,8.91,8.91,8.9,8.9,8200.0,5.7239,5.7239,5.7174,5.7174,8200.0
2013-10-31 13:15:00,8.9,8.91,8.88,8.89,442200.0,5.7174,5.7239,5.7046,5.711,442200.0
2013-10-31 13:20:00,8.89,8.9,8.89,8.89,11900.0,5.711,5.7174,5.711,5.711,11900.0
2013-10-31 13:25:00,8.89,8.9,8.89,8.9,9300.0,5.711,5.7174,5.711,5.7174,9300.0
2013-10-31 13:30:00,8.9,8.9,8.89,8.89,5900.0,5.7174,5.7174,5.711,5.711,5900.0
2013-10-31 13:35:00,8.9,8.9,8.89,8.89,24700.0,5.7174,5.7174,5.711,5.711,24700.0
2013-10-31 13:40:00,8.89,8.9,8.88,8.88,100000.0,5.711,5.7174,5.7046,5.7046,100000.0
2013-10-31 13:45:00,8.88,8.89,8.88,8.89,16400.0,5.7046,5.711,5.7046,5.711,16400.0
2013-10-31 13:50:00,8.89,8.89,8.87,8.87,174000.0,5.711,5.711,5.6982,5.6982,174000.0
2013-10-31 13:55:00,8.88,8.89,8.87,8.88,50200.0,5.7046,5.711,5.6982,5.7046,50200.0
2013-10-31 14:00:00,8.88,8.89,8.88,8.89,4200.0,5.7046,5.711,5.7046,5.711,4200.0
2013-10-31 14:05:00,8.89,8.89,8.86,8.86,130900.0,5.711,5.711,5.6917,5.6917,130900.0
2013-10-31 14:10:00,8.87,8.87,8.85,8.87,253300.0,5.6982,5.6982,5.6853,5.6982,253300.0
2013-10-31 14:15:00,8.87,8.88,8.86,8.88,22600.0,5.6982,5.7046,5.6917,5.7046,22600.0
2013-10-31 14:20:00,8.88,8.88,8.87,8.88,23200.0,5.7046,5.7046,5.6982,5.7046,23200.0
2013-10-31 14:25:00,8.88,8.88,8.87,8.87,31400.0,5.7046,5.7046,5.6982,5.6982,31400.0
2013-10-31 14:30:00,8.88,8.89,8.88,8.88,22500.0,5.7046,5.711,5.7046,5.7046,22500.0
2013-10-31 14:35:00,8.88,8.89,8.86,8.86,167100.0,5.7046,5.711,5.6917,5.6917,167100.0
2013-10-31 14:40:00,8.86,8.87,8.86,8.87,16300.0,5.6917,5.6982,5.6917,5.6982,16300.0
2013-10-31 14:45:00,8.87,8.87,8.86,8.87,9100.0,5.6982,5.6982,5.6917,5.6982,9100.0
2013-10-31 14:50:00,8.87,8.87,8.86,8.86,19800.0,5.6982,5.6982,5.6917,5.6917,19800.0
2013-10-31 14:55:00,8.87,8.87,8.86,8.86,20400.0,5.6982,5.6982,5.6917,5.6917,20400.0
2013-10-31 15:00:00,8.86,8.87,8.84,8.85,174700.0,5.6917,5.6982,5.6789,5.6853,174700.0
2013-10-31 15:05:00,8.85,8.85,8.83,8.85,233300.0,5.6853,5.6853,5.6725,5.6853,233300.0
2013-10-31 15:10:00,8.85,8.85,8.84,8.85,51100.0,5.6853,5.6853,5.6789,5.6853,51100.0
2013-10-31 15:15:00,8.85,8.85,8.84,8.85,18900.0,5.6853,5.6853,5.6789,5.6853,18900.0
2013-10-31 15:20:00,8.85,8.85,8.84,8.85,34000.0,5.6853,5.6853,5.6789,5.6853,34000.0
2013-10-31 15:25:00,8.85,8.85,8.84,8.84,34200.0,5.6853,5.6853,5.6789,5.6789,34200.0
2013-10-31 15:30:00,8.84,8.85,8.84,8.85,168100.0,5.6789,5.6853,5.6789,5.6853,168100.0
2013-10-31 15:35:00,8.84,8.85,8.84,8.85,79200.0,5.6789,5.6853,5.6789,5.6853,79200.0
2013-10-31 15:40:00,8.84,8.85,8.84,8.84,80400.0,5.6789,5.6853,5.6789,5.6789,80400.0
2013-10-31 15:45:00,8.84,8.85,8.82,8.83,306900.0,5.6789,5.6853,5.666,5.6725,306900.0
2013-10-31 15:50:00,8.83,8.83,8.81,8.83,614600.0,5.6725,5.6725,5.6596,5.6725,614600.0
2013-10-31 15:55:00,8.83,8.83,8.8,8.8,582300.0,5.6725,5.6725,5.6532,5.6532,582300.0
2013-11-01 09:30:00,8.88,8.88,8.81,8.82,190800.0,5.7046,5.7046,5.6596,5.666,190800.0
2013-11-01 09:35:00,8.82,8.82,8.79,8.8,180700.0,5.666,5.666,5.6468,5.6532,180700.0
2013-11-01 09:40:00,8.8,8.83,8.8,8.83,136700.0,5.6532,5.6725,5.6532,5.6725,136700.0
2013-11-01 09:45:00,8.83,8.84,8.8,8.81,294100.0,5.6725,5.6789,5.6532,5.6596,294100.0
2013-11-01 09:50:00,8.8,8.83,8.8,8.83,80800.0,5.6532,5.6725,5.6532,5.6725,80800.0
2013-11-01 09:55:00,8.83,8.85,8.82,8.83,194400.0,5.6725,5.6853,5.666,5.6725,194400.0
2013-11-01 10:00:00,8.83,8.85,8.82,8.85,140900.0,5.6725,5.6853,5.666,5.6853,140900.0
2013-11-01 10:05:00,8.84,8.87,8.84,8.86,232400.0,5.6789,5.6982,5.6789,5.6917,232400.0
2013-11-01 10:10:00,8.86,8.88,8.86,8.87,225400.0,5.6917,5.7046,5.6917,5.6982,225400.0
2013-11-01 10:15:00,8.86,8.87,8.85,8.86,180200.0,5.6917,5.6982,5.6853,5.6917,180200.0
2013-11-01 10:20:00,8.87,8.88,8.86,8.86,113100.0,5.6982,5.7046,5.6917,5.6917,113100.0
2013-11-01 10:25:00,8.86,8.87,8.86,8.86,32300.0,5.6917,5.6982,5.6917,5.6917,32300.0
2013-11-01 10:30:00,8.85,8.87,8.84,8.86,316400.0,5.6853,5.6982,5.6789,5.6917,316400.0
2013-11-01 10:35:00,8.86,8.87,8.85,8.86,83900.0,5.6917,5.6982,5.6853,5.6917,83900.0
2013-11-01 10:40:00,8.86,8.86,8.83,8.85,328700.0,5.6917,5.6917,5.6725,5.6853,328700.0
2013-11-01 10:45:00,8.84,8.85,8.83,8.84,62100.0,5.6789,5.6853,5.6725,5.6789,62100.0
2013-11-01 10:50:00,8.84,8.84,8.83,8.84,29200.0,5.6789,5.6789,5.6725,5.6789,29200.0
2013-11-01 10:55:00,8.84,8.86,8.84,8.85,357300.0,5.6789,5.6917,5.6789,5.6853,357300.0
2013-11-01 11:00:00,8.85,8.85,8.84,8.84,126700.0,5.6853,5.6853,5.6789,5.6789,126700.0
2013-11-01 11:05:00,8.85,8.86,8.84,8.86,406300.0,5.6853,5.6917,5.6789,5.6917,406300.0
2013-11-01 11:10:00,8.85,8.86,8.83,8.83,47200.0,5.6853,5.6917,5.6725,5.6725,47200.0
2013-11-01 11:15:00,8.83,8.85,8.83,8.85,217200.0,5.6725,5.6853,5.6725,5.6853,217200.0
2013-11-01 11:20:00,8.85,8.86,8.84,8.86,369900.0,5.6853,5.6917,5.6789,5.6917,369900.0
2013-11-01 11:25:00,8.86,8.86,8.85,8.86,86500.0,5.6917,5.6917,5.6853,5.6917,86500.0
2013-11-01 11:30:00,8.86,8.87,8.85,8.85,119300.0,5.6917,5.6982,5.6853,5.6853,119300.0
2013-11-01 11:35:00,8.85,8.86,8.84,8.86,503600.0,5.6853,5.6917,5.6789,5.6917,503600.0
2013-11-01 11:40:00,8.86,8.86,8.85,8.85,131200.0,5.6917,5.6917,5.6853,5.6853,131200.0
2013-11-01 11:45:00,8.85,8.86,8.84,8.85,114800.0,5.6853,5.6917,5.6789,5.6853,114800.0
2013-11-01 11:50:00,8.85,8.86,8.84,8.85,75500.0,5.6853,5.6917,5.6789,5.6853,75500.0
2013-11-01 11:55:00,8.85,8.86,8.84,8.85,122800.0,5.6853,5.6917,5.6789,5.6853,122800.0
2013-11-01 12:00:00,8.85,8.85,8.84,8.85,175500.0,5.6853,5.6853,5.6789,5.6853,175500.0
2013-11-01 12:05:00,8.85,8.85,8.83,8.83,75800.0,5.6853,5.6853,5.6725,5.6725,75800.0
2013-11-01 12:10:00,8.84,8.84,8.82,8.82,89500.0,5.6789,5.6789,5.666,5.666,89500.0
2013-11-01 12:15:00,8.82,8.82,8.79,8.82,165000.0,5.666,5.666,5.6468,5.666,165000.0
2013-11-01 12:20:00,8.82,8.82,8.81,8.82,329800.0,5.666,5.666,5.6596,5.666,329800.0
2013-11-01 12:25:00,8.82,8.83,8.81,8.82,241500.0,5.666,5.6725,5.6596,5.666,241500.0
2013-11-01 12:30:00,8.82,8.82,8.81,8.82,11900.0,5.666,5.666,5.6596,5.666,11900.0
2013-11-01 12:35:00,8.81,8.82,8.81,8.82,21300.0,5.6596,5.666,5.6596,5.666,21300.0
2013-11-01 12:40:00,8.81,8.83,8.81,8.83,705600.0,5.6596,5.6725,5.6596,5.6725,705600.0
2013-11-01 12:45:00,8.83,8.83,8.81,8.82,89000.0,5.6725,5.6725,5.6596,5.666,89000.0
2013-11-01 12:50:00,8.82,8.82,8.79,8.79,136800.0,5.666,5.666,5.6468,5.6468,136800.0
2013-11-01 12:55:00,8.79,8.79,8.79,8.79,9200.0,5.6468,5.6468,5.6468,5.6468,9200.0
2013-11-01 13:00:00,8.79,8.8,8.79,8.79,26300.0,5.6468,5.6532,5.6468,5.6468,26300.0
2013-11-01 13:05:00,8.79,8.8,8.79,8.79,14000.0,5.6468,5.6532,5.6468,5.6468,14000.0
2013-11-01 13:10:00,8.79,8.8,8.79,8.79,10400.0,5.6468,5.6532,5.6468,5.6468,10400.0
2013-11-01 13:15:00,8.79,8.8,8.79,8.79,8300.0,5.6468,5.6532,5.6468,5.6468,8300.0
2013-11-01 13:20:00,8.79,8.8,8.79,8.79,7500.0,5.6468,5.6532,5.6468,5.6468,7500.0
2013-11-01 13:25:00,8.8,8.82,8.79,8.82,106900.0,5.6532,5.666,5.6468,5.666,106900.0
2013-11-01 13:30:00,8.81,8.82,8.81,8.81,13900.0,5.6596,5.666,5.6596,5.6596,13900.0
2013-11-01 13:35:00,8.81,8.83,8.81,8.83,79700.0,5.6596,5.6725,5.6596,5.6725,79700.0
2013-11-01 13:40:00,8.83,8.84,8.82,8.82,91400.0,5.6725,5.6789,5.666,5.666,91400.0
2013-11-01 13:45:00,8.82,8.83,8.81,8.83,61100.0,5.666,5.6725,5.6596,5.6725,61100.0
2013-11-01 13:50:00,8.82,8.83,8.82,8.83,32800.0,5.666,5.6725,5.666,5.6725,32800.0
2013-11-01 13:55:00,8.83,8.83,8.82,8.83,19100.0,5.6725,5.6725,5.666,5.6725,19100.0
2013-11-01 14:00:00,8.83,8.83,8.82,8.83,8700.0,5.6725,5.6725,5.666,5.6725,8700.0
2013-11-01 14:05:00,8.83,8.84,8.82,8.83,61000.0,5.6725,5.6789,5.666,5.6725,61000.0
2013-11-01 14:10:00,8.84,8.84,8.83,8.83,38600.0,5.6789,5.6789,5.6725,5.6725,38600.0
2013-11-01 14:15:00,8.84,8.85,8.83,8.85,78700.0,5.6789,5.6853,5.6725,5.6853,78700.0
2013-11-01 14:20:00,8.84,8.85,8.84,8.84,14300.0,5.6789,5.6853,5.6789,5.6789,14300.0
2013-11-01 14:25:00,8.84,8.85,8.84,8.84,13000.0,5.6789,5.6853,5.6789,5.6789,13000.0
2013-11-01 14:30:00,8.85,8.85,8.83,8.84,73100.0,5.6853,5.6853,5.6725,5.6789,73100.0
2013-11-01 14:35:00,8.83,8.84,8.83,8.84,96600.0,5.6725,5.6789,5.6725,5.6789,96600.0
2013-11-01 14:40:00,8.83,8.84,8.83,8.84,13500.0,5.6725,5.6789,5.6725,5.6789,13500.0
2013-11-01 14:45:00,8.84,8.84,8.83,8.84,10800.0,5.6789,5.6789,5.6725,5.6789,10800.0
2013-11-01 14:50:00,8.84,8.85,8.83,8.84,81800.0,5.6789,5.6853,5.6725,5.6789,81800.0
2013-11-01 14:55:00,8.84,8.84,8.83,8.83,28600.0,5.6789,5.6789,5.6725,5.6725,28600.0
2013-11-01 15:00:00,8.83,8.83,8.82,8.83,11300.0,5.6725,5.6725,5.666,5.6725,11300.0
2013-11-01 15:05:00,8.82,8.84,8.82,8.83,87900.0,5.666,5.6789,5.666,5.6725,87900.0
2013-11-01 15:10:00,8.84,8.86,8.83,8.86,84200.0,5.6789,5.6917,5.6725,5.6917,84200.0
2013-11-01 15:15:00,8.86,8.86,8.85,8.85,72800.0,5.6917,5.6917,5.6853,5.6853,72800.0
2013-11-01 15:20:00,8.84,8.85,8.84,8.85,5800.0,5.6789,5.6853,5.6789,5.6853,5800.0
2013-11-01 15:25:00,8.85,8.85,8.84,8.84,12300.0,5.6853,5.6853,5.6789,5.6789,12300.0
2013-11-01 15:30:00,8.84,8.85,8.83,8.83,50800.0,5.6789,5.6853,5.6725,5.6725,50800.0
2013-11-01 15:35:00,8.84,8.84,8.82,8.82,91900.0,5.6789,5.6789,5.666,5.666,91900.0
2013-11-01 15:40:00,8.82,8.83,8.82,8.83,34600.0,5.666,5.6725,5.666,5.6725,34600.0
2013-11-01 15:45:00,8.83,8.85,8.83,8.85,154600.0,5.6725,5.6853,5.6725,5.6853,154600.0
2013-11-01 15:50:00,8.85,8.85,8.84,8.85,73400.0,5.6853,5.6853,5.6789,5.6853,73400.0
2013-11-01 15:55:00,8.85,8.86,8.84,8.84,365800.0,5.6853,5.6917,5.6789,5.6789,365800.0
2013-11-04 09:30:00,8.83,8.88,8.82,8.83,138300.0,5.6725,5.7046,5.666,5.6725,138300.0
2013-11-04 09:35:00,8.83,8.83,8.82,8.82,135300.0,5.6725,5.6725,5.666,5.666,135300.0
2013-11-04 09:40:00,8.83,8.84,8.82,8.83,60800.0,5.6725,5.6789,5.666,5.6725,60800.0
2013-11-04 09:45:00,8.83,8.83,8.8,8.82,72300.0,5.6725,5.6725,5.6532,5.666,72300.0
2013-11-04 09:50:00,8.82,8.82,8.8,8.81,372100.0,5.666,5.666,5.6532,5.6596,372100.0
2013-11-04 09:55:00,8.8,8.81,8.8,8.8,52200.0,5.6532,5.6596,5.6532,5.6532,52200.0
2013-11-04 10:00:00,8.8,8.81,8.79,8.81,52900.0,5.6532,5.6596,5.6468,5.6596,52900.0
2013-11-04 10:05:00,8.8,8.81,8.79,8.79,43400.0,5.6532,5.6596,5.6468,5.6468,43400.0
2013-11-04 10:10:00,8.8,8.81,8.79,8.79,102300.0,5.6532,5.6596,5.6468,5.6468,102300.0
2013-11-04 10:15:00,8.8,8.8,8.79,8.79,38500.0,5.6532,5.6532,5.6468,5.6468,38500.0
2013-11-04 10:20:00,8.8,8.8,8.79,8.8,17400.0,5.6532,5.6532,5.6468,5.6532,17400.0
2013-11-04 10:25:00,8.79,8.8,8.79,8.79,22100.0,5.6468,5.6532,5.6468,5.6468,22100.0
2013-11-04 10:30:00,8.8,8.83,8.79,8.82,122900.0,5.6532,5.6725,5.6468,5.666,122900.0
2013-11-04 10:35:00,8.83,8.83,8.82,8.83,46600.0,5.6725,5.6725,5.666,5.6725,46600.0
2013-11-04 10:40:00,8.83,8.83,8.82,8.83,27200.0,5.6725,5.6725,5.666,5.6725,27200.0
2013-11-04 10:45:00,8.82,8.83,8.82,8.83,23400.0,5.666,5.6725,5.666,5.6725,23400.0
2013-11-04 10:50:00,8.82,8.83,8.8,8.81,87600.0,5.666,5.6725,5.6532,5.6596,87600.0
2013-11-04 10:55:00,8.81,8.81,8.79,8.79,92900.0,5.6596,5.6596,5.6468,5.6468,92900.0
2013-11-04 11:00:00,8.79,8.81,8.79,8.8,77900.0,5.6468,5.6596,5.6468,5.6532,77900.0
2013-11-04 11:05:00,8.8,8.81,8.8,8.8,12600.0,5.6532,5.6596,5.6532,5.6532,12600.0
2013-11-04 11:10:00,8.8,8.82,8.79,8.82,115000.0,5.6532,5.666,5.6468,5.666,115000.0
2013-11-04 11:15:00,8.81,8.82,8.79,8.81,186400.0,5.6596,5.666,5.6468,5.6596,186400.0
2013-11-04 11:20:00,8.8,8.81,8.8,8.81,49900.0,5.6532,5.6596,5.6532,5.6596,49900.0
2013-11-04 11:25:00,8.8,8.81,8.8,8.8,31200.0,5.6532,5.6596,5.6532,5.6532,31200.0
2013-11-04 11:30:00,8.8,8.81,8.8,8.8,23600.0,5.6532,5.6596,5.6532,5.6532,23600.0
2013-11-04 11:35:00,8.8,8.81,8.8,8.8,45800.0,5.6532,5.6596,5.6532,5.6532,45800.0
2013-11-04 11:40:00,8.81,8.81,8.8,8.81,28600.0,5.6596,5.6596,5.6532,5.6596,28600.0
2013-11-04 11:45:00,8.8,8.81,8.8,8.8,38100.0,5.6532,5.6596,5.6532,5.6532,38100.0
2013-11-04 11:50:00,8.8,8.81,8.8,8.81,31800.0,5.6532,5.6596,5.6532,5.6596,31800.0
2013-11-04 11:55:00,8.8,8.81,8.8,8.8,32800.0,5.6532,5.6596,5.6532,5.6532,32800.0
2013-11-04 12:00:00,8.8,8.81,8.8,8.8,16200.0,5.6532,5.6596,5.6532,5.6532,16200.0
2013-11-04 12:05:00,8.8,8.81,8.8,8.8,11400.0,5.6532,5.6596,5.6532,5.6532,11400.0
2013-11-04 12:10:00,8.8,8.81,8.8,8.8,15500.0,5.6532,5.6596,5.6532,5.6532,15500.0
2013-11-04 12:15:00,8.8,8.81,8.8,8.8,16200.0,5.6532,5.6596,5.6532,5.6532,16200.0
2013-11-04 12:20:00,8.8,8.81,8.8,8.8,12400.0,5.6532,5.6596,5.6532,5.6532,12400.0
2013-11-04 12:25:00,8.8,8.81,8.8,8.8,21900.0,5.6532,5.6596,5.6532,5.6532,21900.0
2013-11-04 12:30:00,8.8,8.81,8.8,8.8,95400.0,5.6532,5.6596,5.6532,5.6532,95400.0
2013-11-04 12:35:00,8.8,8.81,8.8,8.81,72400.0,5.6532,5.6596,5.6532,5.6596,72400.0
2013-11-04 12:40:00,8.8,8.81,8.8,8.8,29800.0,5.6532,5.6596,5.6532,5.6532,29800.0
2013-11-04 12:45:00,8.8,8.81,8.8,8.8,27000.0,5.6532,5.6596,5.6532,5.6532,27000.0
2013-11-04 12:50:00,8.8,8.81,8.8,8.81,15300.0,5.6532,5.6596,5.6532,5.6596,15300.0
2013-11-04 12:55:00,8.8,8.81,8.8,8.8,18900.0,5.6532,5.6596,5.6532,5.6532,18900.0
2013-11-04 13:00:00,8.8,8.81,8.8,8.8,14800.0,5.6532,5.6596,5.6532,5.6532,14800.0
2013-11-04 13:05:00,8.8,8.81,8.8,8.8,14000.0,5.6532,5.6596,5.6532,5.6532,14000.0
2013-11-04 13:10:00,8.8,8.81,8.8,8.81,78700.0,5.6532,5.6596,5.6532,5.6596,78700.0
2013-11-04 13:15:00,8.8,8.81,8.8,8.8,24100.0,5.6532,5.6596,5.6532,5.6532,24100.0
2013-11-04 13:20:00,8.8,8.81,8.8,8.8,42700.0,5.6532,5.6596,5.6532,5.6532,42700.0
2013-11-04 13:25:00,8.8,8.81,8.8,8.8,16200.0,5.6532,5.6596,5.6532,5.6532,16200.0
2013-11-04 13:30:00,8.8,8.81,8.8,8.81,20800.0,5.6532,5.6596,5.6532,5.6596,20800.0
2013-11-04 13:35:00,8.8,8.81,8.8,8.8,27300.0,5.6532,5.6596,5.6532,5.6532,27300.0
2013-11-04 13:40:00,8.8,8.81,8.8,8.8,31400.0,5.6532,5.6596,5.6532,5.6532,31400.0
2013-11-04 13:45:00,8.8,8.81,8.8,8.8,13200.0,5.6532,5.6596,5.6532,5.6532,13200.0
2013-11-04 13:50:00,8.8,8.81,8.8,8.81,18100.0,5.6532,5.6596,5.6532,5.6596,18100.0
2013-11-04 13:55:00,8.8,8.81,8.8,8.8,14700.0,5.6532,5.6596,5.6532,5.6532,14700.0
2013-11-04 14:00:00,8.8,8.81,8.8,8.81,25700.0,5.6532,5.6596,5.6532,5.6596,25700.0
2013-11-04 14:05:00,8.8,8.81,8.8,8.8,20100.0,5.6532,5.6596,5.6532,5.6532,20100.0
2013-11-04 14:10:00,8.8,8.81,8.8,8.8,10200.0,5.6532,5.6596,5.6532,5.6532,10200.0
2013-11-04 14:15:00,8.8,8.81,8.79,8.79,163400.0,5.6532,5.6596,5.6468,5.6468,163400.0
2013-11-04 14:20:00,8.79,8.8,8.79,8.8,57400.0,5.6468,5.6532,5.6468,5.6532,57400.0
2013-11-04 14:25:00,8.79,8.8,8.79,8.79,73700.0,5.6468,5.6532,5.6468,5.6468,73700.0
2013-11-04 14:30:00,8.8,8.8,8.79,8.8,157900.0,5.6532,5.6532,5.6468,5.6532,157900.0
2013-11-04 14:35:00,8.8,8.8,8.79,8.8,28100.0,5.6532,5.6532,5.6468,5.6532,28100.0
2013-11-04 14:40:00,8.8,8.8,8.79,8.79,21500.0,5.6532,5.6532,5.6468,5.6468,21500.0
2013-11-04 14:45:00,8.79,8.8,8.77,8.77,426700.0,5.6468,5.6532,5.6339,5.6339,426700.0
2013-11-04 14:50:00,8.77,8.78,8.77,8.78,27100.0,5.6339,5.6404,5.6339,5.6404,27100.0
2013-11-04 14:55:00,8.78,8.78,8.77,8.78,50700.0,5.6404,5.6404,5.6339,5.6404,50700.0
2013-11-04 15:00:00,8.77,8.78,8.77,8.77,67100.0,5.6339,5.6404,5.6339,5.6339,67100.0
2013-11-04 15:05:00,8.78,8.78,8.77,8.78,40800.0,5.6404,5.6404,5.6339,5.6404,40800.0
2013-11-04 15:10:00,8.78,8.78,8.77,8.78,27000.0,5.6404,5.6404,5.6339,5.6404,27000.0
2013-11-04 15:15:00,8.78,8.78,8.77,8.77,68700.0,5.6404,5.6404,5.6339,5.6339,68700.0
2013-11-04 15:20:00,8.77,8.78,8.77,8.77,94800.0,5.6339,5.6404,5.6339,5.6339,94800.0
2013-11-04 15:25:00,8.77,8.78,8.77,8.77,57200.0,5.6339,5.6404,5.6339,5.6339,57200.0
2013-11-04 15:30:00,8.77,8.78,8.77,8.78,75700.0,5.6339,5.6404,5.6339,5.6404,75700.0
2013-11-04 15:35:00,8.77,8.78,8.77,8.77,70400.0,5.6339,5.6404,5.6339,5.6339,70400.0
2013-11-04 15:40:00,8.77,8.78,8.77,8.78,150200.0,5.6339,5.6404,5.6339,5.6404,150200.0
2013-11-04 15:45:00,8.77,8.78,8.77,8.78,111000.0,5.6339,5.6404,5.6339,5.6404,111000.0
2013-11-04 15:50:00,8.78,8.78,8.77,8.78,130700.0,5.6404,5.6404,5.6339,5.6404,130700.0
2013-11-04 15:55:00,8.78,8.79,8.77,8.78,447100.0,5.6404,5.6468,5.6339,5.6404,447100.0
2013-11-05 09:30:00,8.75,8.78,8.74,8.77,121200.0,5.6211,5.6404,5.6147,5.6339,121200.0
2013-11-05 09:35:00,8.77,8.8,8.75,8.77,92100.0,5.6339,5.6532,5.6211,5.6339,92100.0
2013-11-05 09:40:00,8.77,8.77,8.74,8.75,175500.0,5.6339,5.6339,5.6147,5.6211,175500.0
2013-11-05 09:45:00,8.74,8.75,8.73,8.74,126800.0,5.6147,5.6211,5.6082,5.6147,126800.0
2013-11-05 09:50:00,8.74,8.74,8.73,8.74,21000.0,5.6147,5.6147,5.6082,5.6147,21000.0
2013-11-05 09:55:00,8.74,8.74,8.71,8.71,232300.0,5.6147,5.6147,5.5954,5.5954,232300.0
2013-11-05 10:00:00,8.71,8.73,8.7,8.72,215600.0,5.5954,5.6082,5.589,5.6018,215600.0
2013-11-05 10:05:00,8.73,8.74,8.71,8.73,118800.0,5.6082,5.6147,5.5954,5.6082,118800.0
2013-11-05 10:10:00,8.73,8.73,8.72,8.72,12200.0,5.6082,5.6082,5.6018,5.6018,12200.0
2013-11-05 10:15:00,8.73,8.73,8.72,8.73,118600.0,5.6082,5.6082,5.6018,5.6082,118600.0
2013-11-05 10:20:00,8.72,8.72,8.7,8.72,280300.0,5.6018,5.6018,5.589,5.6018,280300.0
2013-11-05 10:25:00,8.71,8.72,8.71,8.71,91900.0,5.5954,5.6018,5.5954,5.5954,91900.0
2013-11-05 10:30:00,8.71,8.72,8.71,8.71,114700.0,5.5954,5.6018,5.5954,5.5954,114700.0
2013-11-05 10:35:00,8.72,8.72,8.7,8.71,128900.0,5.6018,5.6018,5.589,5.5954,128900.0
2013-11-05 10:40:00,8.72,8.74,8.71,8.74,99900.0,5.6018,5.6147,5.5954,5.6147,99900.0
2013-11-05 10:45:00,8.74,8.74,8.72,8.72,95300.0,5.6147,5.6147,5.6018,5.6018,95300.0
2013-11-05 10:50:00,8.73,8.74,8.72,8.73,51100.0,5.6082,5.6147,5.6018,5.6082,51100.0
2013-11-05 10:55:00,8.74,8.74,8.73,8.73,95100.0,5.6147,5.6147,5.6082,5.6082,95100.0
2013-11-05 11:00:00,8.74,8.75,8.73,8.75,57000.0,5.6147,5.6211,5.6082,5.6211,57000.0
2013-11-05 11:05:00,8.74,8.76,8.74,8.75,264600.0,5.6147,5.6275,5.6147,5.6211,264600.0
2013-11-05 11:10:00,8.74,8.75,8.74,8.75,24600.0,5.6147,5.6211,5.6147,5.6211,24600.0
2013-11-05 11:15:00,8.74,8.74,8.73,8.74,31100.0,5.6147,5.6147,5.6082,5.6147,31100.0
2013-11-05 11:20:00,8.73,8.74,8.73,8.74,52000.0,5.6082,5.6147,5.6082,5.6147,52000.0
2013-11-05 11:25:00,8.74,8.74,8.73,8.74,56100.0,5.6147,5.6147,5.6082,5.6147,56100.0
2013-11-05 11:30:00,8.74,8.74,8.73,8.74,7700.0,5.6147,5.6147,5.6082,5.6147,7700.0
2013-11-05 11:35:00,8.74,8.74,8.73,8.74,20600.0,5.6147,5.6147,5.6082,5.6147,20600.0
2013-11-05 11:40:00,8.74,8.76,8.74,8.76,241300.0,5.6147,5.6275,5.6147,5.6275,241300.0
2013-11-05 11:45:00,8.76,8.76,8.74,8.76,137100.0,5.6275,5.6275,5.6147,5.6275,137100.0
2013-11-05 11:50:00,8.76,8.79,8.76,8.78,208400.0,5.6275,5.6468,5.6275,5.6404,208400.0
2013-11-05 11:55:00,8.78,8.78,8.77,8.78,67900.0,5.6404,5.6404,5.6339,5.6404,67900.0
2013-11-05 12:00:00,8.78,8.79,8.78,8.79,158400.0,5.6404,5.6468,5.6404,5.6468,158400.0
2013-11-05 12:05:00,8.79,8.79,8.78,8.79,152800.0,5.6468,5.6468,5.6404,5.6468,152800.0
2013-11-05 12:10:00,8.79,8.8,8.78,8.8,179400.0,5.6468,5.6532,5.6404,5.6532,179400.0
2013-11-05 12:15:00,8.8,8.81,8.79,8.79,380500.0,5.6532,5.6596,5.6468,5.6468,380500.0
2013-11-05 12:20:00,8.79,8.81,8.79,8.8,103600.0,5.6468,5.6596,5.6468,5.6532,103600.0
2013-11-05 12:25:00,8.79,8.8,8.77,8.78,425600.0,5.6468,5.6532,5.6339,5.6404,425600.0
2013-11-05 12:30:00,8.78,8.78,8.76,8.76,66500.0,5.6404,5.6404,5.6275,5.6275,66500.0
2013-11-05 12:35:00,8.77,8.78,8.76,8.78,66200.0,5.6339,5.6404,5.6275,5.6404,66200.0
2013-11-05 12:40:00,8.78,8.79,8.77,8.77,183200.0,5.6404,5.6468,5.6339,5.6339,183200.0
2013-11-05 12:45:00,8.77,8.78,8.77,8.77,14900.0,5.6339,5.6404,5.6339,5.6339,14900.0
2013-11-05 12:50:00,8.77,8.78,8.77,8.78,14700.0,5.6339,5.6404,5.6339,5.6404,14700.0
2013-11-05 12:55:00,8.78,8.78,8.77,8.78,10700.0,5.6404,5.6404,5.6339,5.6404,10700.0
2013-11-05 13:00:00,8.78,8.78,8.77,8.78,18400.0,5.6404,5.6404,5.6339,5.6404,18400.0
2013-11-05 13:05:00,8.78,8.78,8.77,8.77,22600.0,5.6404,5.6404,5.6339,5.6339,22600.0
2013-11-05 13:10:00,8.78,8.78,8.77,8.78,13300.0,5.6404,5.6404,5.6339,5.6404,13300.0
2013-11-05 13:15:00,8.78,8.78,8.77,8.78,27300.0,5.6404,5.6404,5.6339,5.6404,27300.0
2013-11-05 13:20:00,8.78,8.78,8.77,8.78,15800.0,5.6404,5.6404,5.6339,5.6404,15800.0
2013-11-05 13:25:00,8.78,8.79,8.77,8.79,92800.0,5.6404,5.6468,5.6339,5.6468,92800.0
2013-11-05 13:30:00,8.79,8.79,8.78,8.79,65900.0,5.6468,5.6468,5.6404,5.6468,65900.0
2013-11-05 13:35:00,8.79,8.8,8.79,8.8,56300.0,5.6468,5.6532,5.6468,5.6532,56300.0
2013-11-05 13:40:00,8.79,8.81,8.79,8.8,104500.0,5.6468,5.6596,5.6468,5.6532,104500.0
2013-11-05 13:45:00,8.8,8.81,8.79,8.79,146800.0,5.6532,5.6596,5.6468,5.6468,146800.0
2013-11-05 13:50:00,8.79,8.8,8.79,8.79,5700.0,5.6468,5.6532,5.6468,5.6468,5700.0
2013-11-05 13:55:00,8.79,8.79,8.79,8.79,14500.0,5.6468,5.6468,5.6468,5.6468,14500.0
2013-11-05 14:00:00,8.79,8.8,8.79,8.79,18800.0,5.6468,5.6532,5.6468,5.6468,18800.0
2013-11-05 14:05:00,8.79,8.8,8.79,8.79,11400.0,5.6468,5.6532,5.6468,5.6468,11400.0
2013-11-05 14:10:00,8.79,8.81,8.79,8.81,66600.0,5.6468,5.6596,5.6468,5.6596,66600.0
2013-11-05 14:15:00,8.8,8.81,8.8,8.8,9700.0,5.6532,5.6596,5.6532,5.6532,9700.0
2013-11-05 14:20:00,8.81,8.82,8.8,8.82,78500.0,5.6596,5.666,5.6532,5.666,78500.0
2013-11-05 14:25:00,8.82,8.82,8.81,8.82,35700.0,5.666,5.666,5.6596,5.666,35700.0
2013-11-05 14:30:00,8.82,8.83,8.81,8.82,63100.0,5.666,5.6725,5.6596,5.666,63100.0
2013-11-05 14:35:00,8.83,8.83,8.82,8.82,32800.0,5.6725,5.6725,5.666,5.666,32800.0
2013-11-05 14:40:00,8.82,8.83,8.8,8.8,151900.0,5.666,5.6725,5.6532,5.6532,151900.0
2013-11-05 14:45:00,8.8,8.81,8.8,8.8,38000.0,5.6532,5.6596,5.6532,5.6532,38000.0
2013-11-05 14:50:00,8.8,8.81,8.8,8.8,20200.0,5.6532,5.6596,5.6532,5.6532,20200.0
2013-11-05 14:55:00,8.8,8.81,8.8,8.8,25900.0,5.6532,5.6596,5.6532,5.6532,25900.0
2013-11-05 15:00:00,8.8,8.81,8.8,8.81,29700.0,5.6532,5.6596,5.6532,5.6596,29700.0
2013-11-05 15:05:00,8.8,8.81,8.79,8.79,124500.0,5.6532,5.6596,5.6468,5.6468,124500.0
2013-11-05 15:10:00,8.79,8.8,8.78,8.79,80600.0,5.6468,5.6532,5.6404,5.6468,80600.0
2013-11-05 15:15:00,8.79,8.79,8.78,8.79,20900.0,5.6468,5.6468,5.6404,5.6468,20900.0
2013-11-05 15:20:00,8.79,8.79,8.78,8.79,39500.0,5.6468,5.6468,5.6404,5.6468,39500.0
2013-11-05 15:25:00,8.78,8.79,8.78,8.78,17600.0,5.6404,5.6468,5.6404,5.6404,17600.0
2013-11-05 15:30:00,8.78,8.79,8.78,8.78,15000.0,5.6404,5.6468,5.6404,5.6404,15000.0
2013-11-05 15:35:00,8.78,8.79,8.78,8.79,33400.0,5.6404,5.6468,5.6404,5.6468,33400.0
2013-11-05 15:40:00,8.78,8.79,8.78,8.79,38900.0,5.6404,5.6468,5.6404,5.6468,38900.0
2013-11-05 15:45:00,8.78,8.79,8.78,8.78,107600.0,5.6404,5.6468,5.6404,5.6404,107600.0
2013-11-05 15:50:00,8.78,8.78,8.76,8.77,233800.0,5.6404,5.6404,5.6275,5.6339,233800.0
2013-11-05 15:55:00,8.76,8.77,8.75,8.75,444300.0,5.6275,5.6339,5.6211,5.6211,444300.0
2013-11-06 09:30:00,8.78,8.78,8.74,8.74,152300.0,5.6404,5.6404,5.6147,5.6147,152300.0
2013-11-06 09:35:00,8.74,8.79,8.74,8.79,179600.0,5.6147,5.6468,5.6147,5.6468,179600.0
2013-11-06 09:40:00,8.79,8.79,8.78,8.79,60900.0,5.6468,5.6468,5.6404,5.6468,60900.0
2013-11-06 09:45:00,8.79,8.83,8.79,8.83,90400.0,5.6468,5.6725,5.6468,5.6725,90400.0
2013-11-06 09:50:00,8.82,8.83,8.81,8.83,85100.0,5.666,5.6725,5.6596,5.6725,85100.0
2013-11-06 09:55:00,8.83,8.84,8.81,8.82,104700.0,5.6725,5.6789,5.6596,5.666,104700.0
2013-11-06 10:00:00,8.82,8.83,8.81,8.82,50400.0,5.666,5.6725,5.6596,5.666,50400.0
2013-11-06 10:05:00,8.83,8.83,8.81,8.83,123700.0,5.6725,5.6725,5.6596,5.6725,123700.0
2013-11-06 10:10:00,8.83,8.85,8.82,8.83,178100.0,5.6725,5.6853,5.666,5.6725,178100.0
2013-11-06 10:15:00,8.84,8.84,8.81,8.82,117000.0,5.6789,5.6789,5.6596,5.666,117000.0
2013-11-06 10:20:00,8.82,8.82,8.8,8.82,390400.0,5.666,5.666,5.6532,5.666,390400.0
2013-11-06 10:25:00,8.82,8.82,8.81,8.82,14800.0,5.666,5.666,5.6596,5.666,14800.0
2013-11-06 10:30:00,8.82,8.82,8.8,8.8,101800.0,5.666,5.666,5.6532,5.6532,101800.0
2013-11-06 10:35:00,8.8,8.82,8.8,8.82,61200.0,5.6532,5.666,5.6532,5.666,61200.0
2013-11-06 10:40:00,8.82,8.82,8.81,8.82,8800.0,5.666,5.666,5.6596,5.666,8800.0
2013-11-06 10:45:00,8.82,8.83,8.81,8.82,41900.0,5.666,5.6725,5.6596,5.666,41900.0
2013-11-06 10:50:00,8.83,8.83,8.82,8.82,41200.0,5.6725,5.6725,5.666,5.666,41200.0
2013-11-06 10:55:00,8.82,8.83,8.82,8.83,17500.0,5.666,5.6725,5.666,5.6725,17500.0
2013-11-06 11:00:00,8.83,8.83,8.82,8.82,19200.0,5.6725,5.6725,5.666,5.666,19200.0
2013-11-06 11:05:00,8.83,8.84,8.82,8.84,125700.0,5.6725,5.6789,5.666,5.6789,125700.0
2013-11-06 11:10:00,8.84,8.84,8.83,8.83,70200.0,5.6789,5.6789,5.6725,5.6725,70200.0
2013-11-06 11:15:00,8.84,8.84,8.83,8.84,15400.0,5.6789,5.6789,5.6725,5.6789,15400.0
2013-11-06 11:20:00,8.83,8.84,8.83,8.83,74800.0,5.6725,5.6789,5.6725,5.6725,74800.0
2013-11-06 11:25:00,8.84,8.84,8.83,8.84,14300.0,5.6789,5.6789,5.6725,5.6789,14300.0
2013-11-06 11:30:00,8.84,8.84,8.83,8.84,61000.0,5.6789,5.6789,5.6725,5.6789,61000.0
2013-11-06 11:35:00,8.84,8.84,8.84,8.84,58800.0,5.6789,5.6789,5.6789,5.6789,58800.0
2013-11-06 11:40:00,8.84,8.85,8.84,8.85,66800.0,5.6789,5.6853,5.6789,5.6853,66800.0
2013-11-06 11:45:00,8.85,8.87,8.84,8.87,109100.0,5.6853,5.6982,5.6789,5.6982,109100.0
2013-11-06 11:50:00,8.87,8.87,8.86,8.87,23400.0,5.6982,5.6982,5.6917,5.6982,23400.0
2013-11-06 11:55:00,8.87,8.87,8.84,8.84,508500.0,5.6982,5.6982,5.6789,5.6789,508500.0
2013-11-06 12:00:00,8.85,8.85,8.84,8.85,191100.0,5.6853,5.6853,5.6789,5.6853,191100.0
2013-11-06 12:05:00,8.84,8.86,8.84,8.85,87000.0,5.6789,5.6917,5.6789,5.6853,87000.0
2013-11-06 12:10:00,8.85,8.86,8.85,8.85,5500.0,5.6853,5.6917,5.6853,5.6853,5500.0
2013-11-06 12:15:00,8.85,8.86,8.85,8.85,14100.0,5.6853,5.6917,5.6853,5.6853,14100.0
2013-11-06 12:20:00,8.85,8.86,8.85,8.85,9000.0,5.6853,5.6917,5.6853,5.6853,9000.0
2013-11-06 12:25:00,8.85,8.87,8.85,8.87,380100.0,5.6853,5.6982,5.6853,5.6982,380100.0
2013-11-06 12:30:00,8.87,8.88,8.85,8.86,599500.0,5.6982,5.7046,5.6853,5.6917,599500.0
2013-11-06 12:35:00,8.87,8.89,8.86,8.88,615000.0,5.6982,5.711,5.6917,5.7046,615000.0
2013-11-06 12:40:00,8.89,8.91,8.87,8.88,1075900.0,5.711,5.7239,5.6982,5.7046,1075900.0
2013-11-06 12:45:00,8.88,8.88,8.86,8.87,144100.0,5.7046,5.7046,5.6917,5.6982,144100.0
2013-11-06 12:50:00,8.87,8.88,8.86,8.88,65600.0,5.6982,5.7046,5.6917,5.7046,65600.0
2013-11-06 12:55:00,8.87,8.88,8.87,8.88,20000.0,5.6982,5.7046,5.6982,5.7046,20000.0
2013-11-06 13:00:00,8.88,8.88,8.87,8.88,19700.0,5.7046,5.7046,5.6982,5.7046,19700.0
2013-11-06 13:05:00,8.88,8.88,8.86,8.88,215100.0,5.7046,5.7046,5.6917,5.7046,215100.0
2013-11-06 13:10:00,8.88,8.88,8.87,8.88,11600.0,5.7046,5.7046,5.6982,5.7046,11600.0
2013-11-06 13:15:00,8.88,8.88,8.87,8.88,18900.0,5.7046,5.7046,5.6982,5.7046,18900.0
2013-11-06 13:20:00,8.88,8.88,8.87,8.88,14300.0,5.7046,5.7046,5.6982,5.7046,14300.0
2013-11-06 13:25:00,8.88,8.88,8.87,8.88,27200.0,5.7046,5.7046,5.6982,5.7046,27200.0
2013-11-06 13:30:00,8.88,8.88,8.87,8.87,56100.0,5.7046,5.7046,5.6982,5.6982,56100.0
2013-11-06 13:35:00,8.88,8.88,8.87,8.87,63500.0,5.7046,5.7046,5.6982,5.6982,63500.0
2013-11-06 13:40:00,8.87,8.88,8.86,8.87,54600.0,5.6982,5.7046,5.6917,5.6982,54600.0
2013-11-06 13:45:00,8.87,8.87,8.86,8.87,49900.0,5.6982,5.6982,5.6917,5.6982,49900.0
2013-11-06 13:50:00,8.87,8.87,8.86,8.86,141600.0,5.6982,5.6982,5.6917,5.6917,141600.0
2013-11-06 13:55:00,8.87,8.87,8.86,8.87,37500.0,5.6982,5.6982,5.6917,5.6982,37500.0
2013-11-06 14:00:00,8.87,8.87,8.86,8.87,19800.0,5.6982,5.6982,5.6917,5.6982,19800.0
2013-11-06 14:05:00,8.87,8.87,8.86,8.87,28200.0,5.6982,5.6982,5.6917,5.6982,28200.0
2013-11-06 14:10:00,8.87,8.87,8.86,8.87,22500.0,5.6982,5.6982,5.6917,5.6982,22500.0
2013-11-06 14:15:00,8.87,8.87,8.84,8.86,273600.0,5.6982,5.6982,5.6789,5.6917,273600.0
2013-11-06 14:20:00,8.86,8.86,8.83,8.84,255000.0,5.6917,5.6917,5.6725,5.6789,255000.0
2013-11-06 14:25:00,8.84,8.85,8.84,8.85,40600.0,5.6789,5.6853,5.6789,5.6853,40600.0
2013-11-06 14:30:00,8.85,8.85,8.84,8.85,26100.0,5.6853,5.6853,5.6789,5.6853,26100.0
2013-11-06 14:35:00,8.85,8.85,8.84,8.85,41400.0,5.6853,5.6853,5.6789,5.6853,41400.0
2013-11-06 14:40:00,8.85,8.85,8.84,8.85,27500.0,5.6853,5.6853,5.6789,5.6853,27500.0
2013-11-06 14:45:00,8.85,8.85,8.84,8.85,26500.0,5.6853,5.6853,5.6789,5.6853,26500.0
2013-11-06 14:50:00,8.85,8.85,8.84,8.85,20800.0,5.6853,5.6853,5.6789,5.6853,20800.0
2013-11-06 14:55:00,8.85,8.85,8.84,8.85,15000.0,5.6853,5.6853,5.6789,5.6853,15000.0
2013-11-06 15:00:00,8.85,8.85,8.84,8.85,19700.0,5.6853,5.6853,5.6789,5.6853,19700.0
2013-11-06 15:05:00,8.85,8.86,8.85,8.86,136900.0,5.6853,5.6917,5.6853,5.6917,136900.0
2013-11-06 15:10:00,8.86,8.86,8.85,8.86,24200.0,5.6917,5.6917,5.6853,5.6917,24200.0
2013-11-06 15:15:00,8.86,8.87,8.85,8.87,64200.0,5.6917,5.6982,5.6853,5.6982,64200.0
2013-11-06 15:20:00,8.87,8.87,8.86,8.87,31200.0,5.6982,5.6982,5.6917,5.6982,31200.0
2013-11-06 15:25:00,8.87,8.87,8.84,8.84,246300.0,5.6982,5.6982,5.6789,5.6789,246300.0
2013-11-06 15:30:00,8.85,8.85,8.84,8.84,33300.0,5.6853,5.6853,5.6789,5.6789,33300.0
2013-11-06 15:35:00,8.85,8.85,8.84,8.85,27300.0,5.6853,5.6853,5.6789,5.6853,27300.0
2013-11-06 15:40:00,8.85,8.86,8.84,8.86,328700.0,5.6853,5.6917,5.6789,5.6917,328700.0
2013-11-06 15:45:00,8.86,8.86,8.85,8.85,39000.0,5.6917,5.6917,5.6853,5.6853,39000.0
2013-11-06 15:50:00,8.86,8.86,8.84,8.86,683800.0,5.6917,5.6917,5.6789,5.6917,683800.0
2013-11-06 15:55:00,8.86,8.86,8.85,8.85,301700.0,5.6917,5.6917,5.6853,5.6853,301700.0
2013-11-07 09:30:00,8.9,8.9,8.86,8.87,102600.0,5.7174,5.7174,5.6917,5.6982,102600.0
2013-11-07 09:35:00,8.88,8.92,8.88,8.91,161100.0,5.7046,5.7303,5.7046,5.7239,161100.0
2013-11-07 09:40:00,8.92,8.93,8.9,8.9,53100.0,5.7303,5.7367,5.7174,5.7174,53100.0
2013-11-07 09:45:00,8.91,8.93,8.89,8.91,600000.0,5.7239,5.7367,5.711,5.7239,600000.0
2013-11-07 09:50:00,8.9,8.91,8.89,8.9,47700.0,5.7174,5.7239,5.711,5.7174,47700.0
2013-11-07 09:55:00,8.91,8.93,8.9,8.93,46800.0,5.7239,5.7367,5.7174,5.7367,46800.0
2013-11-07 10:00:00,8.93,8.93,8.91,8.93,67000.0,5.7367,5.7367,5.7239,5.7367,67000.0
2013-11-07 10:05:00,8.93,8.93,8.91,8.91,64400.0,5.7367,5.7367,5.7239,5.7239,64400.0
2013-11-07 10:10:00,8.9,8.91,8.89,8.9,98100.0,5.7174,5.7239,5.711,5.7174,98100.0
2013-11-07 10:15:00,8.91,8.91,8.88,8.88,84400.0,5.7239,5.7239,5.7046,5.7046,84400.0
2013-11-07 10:20:00,8.87,8.89,8.87,8.88,68600.0,5.6982,5.711,5.6982,5.7046,68600.0
2013-11-07 10:25:00,8.88,8.89,8.87,8.88,79900.0,5.7046,5.711,5.6982,5.7046,79900.0
2013-11-07 10:30:00,8.88,8.88,8.84,8.84,122200.0,5.7046,5.7046,5.6789,5.6789,122200.0
2013-11-07 10:35:00,8.85,8.85,8.83,8.84,68300.0,5.6853,5.6853,5.6725,5.6789,68300.0
2013-11-07 10:40:00,8.84,8.87,8.84,8.85,121000.0,5.6789,5.6982,5.6789,5.6853,121000.0
2013-11-07 10:45:00,8.86,8.86,8.84,8.85,44400.0,5.6917,5.6917,5.6789,5.6853,44400.0
2013-11-07 10:50:00,8.85,8.87,8.85,8.87,53000.0,5.6853,5.6982,5.6853,5.6982,53000.0
2013-11-07 10:55:00,8.87,8.87,8.86,8.86,48900.0,5.6982,5.6982,5.6917,5.6917,48900.0
2013-11-07 11:00:00,8.86,8.86,8.83,8.85,139300.0,5.6917,5.6917,5.6725,5.6853,139300.0
2013-11-07 11:05:00,8.85,8.86,8.84,8.84,73700.0,5.6853,5.6917,5.6789,5.6789,73700.0
2013-11-07 11:10:00,8.84,8.85,8.84,8.85,33400.0,5.6789,5.6853,5.6789,5.6853,33400.0
2013-11-07 11:15:00,8.83,8.84,8.81,8.82,50000.0,5.6725,5.6789,5.6596,5.666,50000.0
2013-11-07 11:20:00,8.81,8.83,8.81,8.82,73200.0,5.6596,5.6725,5.6596,5.666,73200.0
2013-11-07 11:25:00,8.82,8.83,8.8,8.82,257000.0,5.666,5.6725,5.6532,5.666,257000.0
2013-11-07 11:30:00,8.82,8.84,8.8,8.84,171400.0,5.666,5.6789,5.6532,5.6789,171400.0
2013-11-07 11:35:00,8.84,8.84,8.82,8.83,34400.0,5.6789,5.6789,5.666,5.6725,34400.0
2013-11-07 11:40:00,8.83,8.83,8.81,8.82,34200.0,5.6725,5.6725,5.6596,5.666,34200.0
2013-11-07 11:45:00,8.82,8.83,8.81,8.82,122800.0,5.666,5.6725,5.6596,5.666,122800.0
2013-11-07 11:50:00,8.82,8.84,8.82,8.83,131200.0,5.666,5.6789,5.666,5.6725,131200.0
2013-11-07 11:55:00,8.83,8.83,8.81,8.82,101200.0,5.6725,5.6725,5.6596,5.666,101200.0
2013-11-07 12:00:00,8.82,8.83,8.81,8.83,177300.0,5.666,5.6725,5.6596,5.6725,177300.0
2013-11-07 12:05:00,8.83,8.85,8.82,8.85,50100.0,5.6725,5.6853,5.666,5.6853,50100.0
2013-11-07 12:10:00,8.85,8.85,8.84,8.85,18700.0,5.6853,5.6853,5.6789,5.6853,18700.0
2013-11-07 12:15:00,8.84,8.85,8.84,8.85,7000.0,5.6789,5.6853,5.6789,5.6853,7000.0
2013-11-07 12:20:00,8.84,8.85,8.84,8.84,7600.0,5.6789,5.6853,5.6789,5.6789,7600.0
2013-11-07 12:25:00,8.85,8.85,8.84,8.85,5600.0,5.6853,5.6853,5.6789,5.6853,5600.0
2013-11-07 12:30:00,8.84,8.85,8.84,8.84,14200.0,5.6789,5.6853,5.6789,5.6789,14200.0
2013-11-07 12:35:00,8.84,8.85,8.84,8.84,4000.0,5.6789,5.6853,5.6789,5.6789,4000.0
2013-11-07 12:40:00,8.84,8.85,8.84,8.84,25400.0,5.6789,5.6853,5.6789,5.6789,25400.0
2013-11-07 12:45:00,8.85,8.85,8.84,8.85,117300.0,5.6853,5.6853,5.6789,5.6853,117300.0
2013-11-07 12:50:00,8.85,8.85,8.82,8.83,81100.0,5.6853,5.6853,5.666,5.6725,81100.0
2013-11-07 12:55:00,8.83,8.83,8.82,8.83,13300.0,5.6725,5.6725,5.666,5.6725,13300.0
2013-11-07 13:00:00,8.83,8.83,8.82,8.82,15700.0,5.6725,5.6725,5.666,5.666,15700.0
2013-11-07 13:05:00,8.82,8.83,8.82,8.83,6500.0,5.666,5.6725,5.666,5.6725,6500.0
2013-11-07 13:10:00,8.82,8.83,8.82,8.82,11300.0,5.666,5.6725,5.666,5.666,11300.0
2013-11-07 13:15:00,8.82,8.83,8.82,8.82,6600.0,5.666,5.6725,5.666,5.666,6600.0
2013-11-07 13:20:00,8.82,8.83,8.81,8.82,47000.0,5.666,5.6725,5.6596,5.666,47000.0
2013-11-07 13:25:00,8.82,8.82,8.8,8.8,51900.0,5.666,5.666,5.6532,5.6532,51900.0
2013-11-07 13:30:00,8.8,8.8,8.79,8.79,265800.0,5.6532,5.6532,5.6468,5.6468,265800.0
2013-11-07 13:35:00,8.79,8.8,8.79,8.79,14100.0,5.6468,5.6532,5.6468,5.6468,14100.0
2013-11-07 13:40:00,8.79,8.8,8.79,8.79,33000.0,5.6468,5.6532,5.6468,5.6468,33000.0
2013-11-07 13:45:00,8.79,8.81,8.79,8.79,165800.0,5.6468,5.6596,5.6468,5.6468,165800.0
2013-11-07 13:50:00,8.79,8.79,8.78,8.78,128100.0,5.6468,5.6468,5.6404,5.6404,128100.0
2013-11-07 13:55:00,8.79,8.79,8.78,8.78,14500.0,5.6468,5.6468,5.6404,5.6404,14500.0
2013-11-07 14:00:00,8.79,8.79,8.75,8.76,194500.0,5.6468,5.6468,5.6211,5.6275,194500.0
2013-11-07 14:05:00,8.76,8.77,8.75,8.75,50600.0,5.6275,5.6339,5.6211,5.6211,50600.0
2013-11-07 14:10:00,8.76,8.77,8.75,8.76,71100.0,5.6275,5.6339,5.6211,5.6275,71100.0
2013-11-07 14:15:00,8.76,8.76,8.74,8.75,86900.0,5.6275,5.6275,5.6147,5.6211,86900.0
2013-11-07 14:20:00,8.75,8.76,8.74,8.75,82300.0,5.6211,5.6275,5.6147,5.6211,82300.0
2013-11-07 14:25:00,8.75,8.76,8.74,8.76,41700.0,5.6211,5.6275,5.6147,5.6275,41700.0
2013-11-07 14:30:00,8.75,8.76,8.74,8.75,51600.0,5.6211,5.6275,5.6147,5.6211,51600.0
2013-11-07 14:35:00,8.75,8.76,8.74,8.76,134900.0,5.6211,5.6275,5.6147,5.6275,134900.0
2013-11-07 14:40:00,8.76,8.77,8.76,8.76,44300.0,5.6275,5.6339,5.6275,5.6275,44300.0
2013-11-07 14:45:00,8.77,8.78,8.77,8.78,31800.0,5.6339,5.6404,5.6339,5.6404,31800.0
2013-11-07 14:50:00,8.78,8.78,8.76,8.76,60400.0,5.6404,5.6404,5.6275,5.6275,60400.0
2013-11-07 14:55:00,8.76,8.78,8.76,8.78,89400.0,5.6275,5.6404,5.6275,5.6404,89400.0
2013-11-07 15:00:00,8.78,8.79,8.77,8.77,107300.0,5.6404,5.6468,5.6339,5.6339,107300.0
2013-11-07 15:05:00,8.77,8.78,8.76,8.76,79200.0,5.6339,5.6404,5.6275,5.6275,79200.0
2013-11-07 15:10:00,8.76,8.76,8.75,8.75,21500.0,5.6275,5.6275,5.6211,5.6211,21500.0
2013-11-07 15:15:00,8.76,8.76,8.75,8.75,19100.0,5.6275,5.6275,5.6211,5.6211,19100.0
2013-11-07 15:20:00,8.75,8.76,8.75,8.76,57900.0,5.6211,5.6275,5.6211,5.6275,57900.0
2013-11-07 15:25:00,8.75,8.76,8.74,8.74,74000.0,5.6211,5.6275,5.6147,5.6147,74000.0
2013-11-07 15:30:00,8.74,8.75,8.72,8.73,350200.0,5.6147,5.6211,5.6018,5.6082,350200.0
2013-11-07 15:35:00,8.73,8.74,8.71,8.73,130500.0,5.6082,5.6147,5.5954,5.6082,130500.0
2013-11-07 15:40:00,8.73,8.74,8.72,8.72,83600.0,5.6082,5.6147,5.6018,5.6018,83600.0
2013-11-07 15:45:00,8.72,8.74,8.72,8.73,131000.0,5.6018,5.6147,5.6018,5.6082,131000.0
2013-11-07 15:50:00,8.73,8.74,8.71,8.71,279700.0,5.6082,5.6147,5.5954,5.5954,279700.0
2013-11-07 15:55:00,8.71,8.73,8.71,8.71,533400.0,5.5954,5.6082,5.5954,5.5954,533400.0
2013-11-08 09:30:00,8.65,8.76,8.63,8.75,506900.0,5.5568,5.6275,5.544,5.6211,506900.0
2013-11-08 09:35:00,8.75,8.8,8.75,8.79,171000.0,5.6211,5.6532,5.6211,5.6468,171000.0
2013-11-08 09:40:00,8.79,8.84,8.79,8.84,223000.0,5.6468,5.6789,5.6468,5.6789,223000.0
2013-11-08 09:45:00,8.84,8.89,8.83,8.88,302900.0,5.6789,5.711,5.6725,5.7046,302900.0
2013-11-08 09:50:00,8.88,8.92,8.87,8.88,449800.0,5.7046,5.7303,5.6982,5.7046,449800.0
2013-11-08 09:55:00,8.88,8.88,8.84,8.84,307400.0,5.7046,5.7046,5.6789,5.6789,307400.0
2013-11-08 10:00:00,8.85,8.86,8.84,8.85,451500.0,5.6853,5.6917,5.6789,5.6853,451500.0
2013-11-08 10:05:00,8.85,8.86,8.85,8.85,259100.0,5.6853,5.6917,5.6853,5.6853,259100.0
2013-11-08 10:10:00,8.85,8.87,8.83,8.84,512600.0,5.6853,5.6982,5.6725,5.6789,512600.0
2013-11-08 10:15:00,8.83,8.89,8.83,8.88,653200.0,5.6725,5.711,5.6725,5.7046,653200.0
2013-11-08 10:20:00,8.88,8.92,8.88,8.92,432000.0,5.7046,5.7303,5.7046,5.7303,432000.0
2013-11-08 10:25:00,8.92,8.95,8.91,8.94,173900.0,5.7303,5.7496,5.7239,5.7431,173900.0
2013-11-08 10:30:00,8.94,8.95,8.93,8.93,146100.0,5.7431,5.7496,5.7367,5.7367,146100.0
2013-11-08 10:35:00,8.93,8.94,8.92,8.94,198400.0,5.7367,5.7431,5.7303,5.7431,198400.0
2013-11-08 10:40:00,8.94,8.94,8.92,8.92,205500.0,5.7431,5.7431,5.7303,5.7303,205500.0
2013-11-08 10:45:00,8.92,8.94,8.91,8.94,331400.0,5.7303,5.7431,5.7239,5.7431,331400.0
2013-11-08 10:50:00,8.94,8.94,8.93,8.93,294900.0,5.7431,5.7431,5.7367,5.7367,294900.0
2013-11-08 10:55:00,8.93,8.95,8.93,8.95,102700.0,5.7367,5.7496,5.7367,5.7496,102700.0
2013-11-08 11:00:00,8.95,8.99,8.95,8.97,407400.0,5.7496,5.7753,5.7496,5.7624,407400.0
2013-11-08 11:05:00,8.98,8.99,8.97,8.98,119000.0,5.7688,5.7753,5.7624,5.7688,119000.0
2013-11-08 11:10:00,8.98,8.99,8.98,8.98,79800.0,5.7688,5.7753,5.7688,5.7688,79800.0
2013-11-08 11:15:00,8.98,8.98,8.96,8.97,314700.0,5.7688,5.7688,5.756,5.7624,314700.0
2013-11-08 11:20:00,8.96,8.97,8.96,8.96,96800.0,5.756,5.7624,5.756,5.756,96800.0
2013-11-08 11:25:00,8.97,8.97,8.94,8.94,92200.0,5.7624,5.7624,5.7431,5.7431,92200.0
2013-11-08 11:30:00,8.94,8.95,8.93,8.93,202300.0,5.7431,5.7496,5.7367,5.7367,202300.0
2013-11-08 11:35:00,8.93,8.96,8.93,8.94,246900.0,5.7367,5.756,5.7367,5.7431,246900.0
2013-11-08 11:40:00,8.95,8.95,8.92,8.93,73100.0,5.7496,5.7496,5.7303,5.7367,73100.0
2013-11-08 11:45:00,8.93,8.95,8.92,8.95,185300.0,5.7367,5.7496,5.7303,5.7496,185300.0
2013-11-08 11:50:00,8.95,8.96,8.95,8.96,140400.0,5.7496,5.756,5.7496,5.756,140400.0
2013-11-08 11:55:00,8.96,8.96,8.94,8.94,126100.0,5.756,5.756,5.7431,5.7431,126100.0
2013-11-08 12:00:00,8.94,8.96,8.94,8.96,105100.0,5.7431,5.756,5.7431,5.756,105100.0
2013-11-08 12:05:00,8.96,8.96,8.95,8.95,18800.0,5.756,5.756,5.7496,5.7496,18800.0
2013-11-08 12:10:00,8.95,8.96,8.93,8.93,74900.0,5.7496,5.756,5.7367,5.7367,74900.0
2013-11-08 12:15:00,8.93,8.94,8.93,8.93,55100.0,5.7367,5.7431,5.7367,5.7367,55100.0
2013-11-08 12:20:00,8.93,8.94,8.93,8.93,20800.0,5.7367,5.7431,5.7367,5.7367,20800.0
2013-11-08 12:25:00,8.94,8.94,8.93,8.94,28800.0,5.7431,5.7431,5.7367,5.7431,28800.0
2013-11-08 12:30:00,8.93,8.94,8.93,8.93,24200.0,5.7367,5.7431,5.7367,5.7367,24200.0
2013-11-08 12:35:00,8.93,8.95,8.93,8.95,188600.0,5.7367,5.7496,5.7367,5.7496,188600.0
2013-11-08 12:40:00,8.95,8.95,8.94,8.95,7100.0,5.7496,5.7496,5.7431,5.7496,7100.0
2013-11-08 12:45:00,8.94,8.95,8.94,8.95,14300.0,5.7431,5.7496,5.7431,5.7496,14300.0
2013-11-08 12:50:00,8.94,8.95,8.94,8.95,13800.0,5.7431,5.7496,5.7431,5.7496,13800.0
2013-11-08 12:55:00,8.94,8.95,8.94,8.95,41500.0,5.7431,5.7496,5.7431,5.7496,41500.0
2013-11-08 13:00:00,8.94,8.94,8.93,8.93,75500.0,5.7431,5.7431,5.7367,5.7367,75500.0
2013-11-08 13:05:00,8.93,8.94,8.93,8.94,36800.0,5.7367,5.7431,5.7367,5.7431,36800.0
2013-11-08 13:10:00,8.94,8.95,8.93,8.95,136900.0,5.7431,5.7496,5.7367,5.7496,136900.0
2013-11-08 13:15:00,8.95,8.95,8.94,8.95,72500.0,5.7496,5.7496,5.7431,5.7496,72500.0
2013-11-08 13:20:00,8.95,8.96,8.94,8.96,62700.0,5.7496,5.756,5.7431,5.756,62700.0
2013-11-08 13:25:00,8.96,8.98,8.95,8.98,110900.0,5.756,5.7688,5.7496,5.7688,110900.0
2013-11-08 13:30:00,8.97,8.98,8.97,8.98,64500.0,5.7624,5.7688,5.7624,5.7688,64500.0
2013-11-08 13:35:00,8.97,8.98,8.97,8.98,11700.0,5.7624,5.7688,5.7624,5.7688,11700.0
2013-11-08 13:40:00,8.97,8.99,8.97,8.99,135900.0,5.7624,5.7753,5.7624,5.7753,135900.0
2013-11-08 13:45:00,8.99,9.0,8.98,8.99,227100.0,5.7753,5.7817,5.7688,5.7753,227100.0
2013-11-08 13:50:00,8.98,8.99,8.97,8.97,186500.0,5.7688,5.7753,5.7624,5.7624,186500.0
2013-11-08 13:55:00,8.97,8.98,8.97,8.97,20300.0,5.7624,5.7688,5.7624,5.7624,20300.0
2013-11-08 14:00:00,8.97,8.99,8.97,8.99,88900.0,5.7624,5.7753,5.7624,5.7753,88900.0
2013-11-08 14:05:00,8.98,8.99,8.98,8.99,38800.0,5.7688,5.7753,5.7688,5.7753,38800.0
2013-11-08 14:10:00,8.99,8.99,8.98,8.99,40800.0,5.7753,5.7753,5.7688,5.7753,40800.0
2013-11-08 14:15:00,8.99,8.99,8.98,8.98,73800.0,5.7753,5.7753,5.7688,5.7688,73800.0
2013-11-08 14:20:00,8.98,9.0,8.98,8.99,231100.0,5.7688,5.7817,5.7688,5.7753,231100.0
2013-11-08 14:25:00,8.99,9.0,8.99,8.99,85100.0,5.7753,5.7817,5.7753,5.7753,85100.0
2013-11-08 14:30:00,8.99,9.0,8.98,8.99,125600.0,5.7753,5.7817,5.7688,5.7753,125600.0
2013-11-08 14:35:00,8.99,8.99,8.98,8.98,28900.0,5.7753,5.7753,5.7688,5.7688,28900.0
2013-11-08 14:40:00,8.98,8.99,8.98,8.98,26200.0,5.7688,5.7753,5.7688,5.7688,26200.0
2013-11-08 14:45:00,8.99,8.99,8.97,8.99,230000.0,5.7753,5.7753,5.7624,5.7753,230000.0
2013-11-08 14:50:00,8.99,9.0,8.98,9.0,65400.0,5.7753,5.7817,5.7688,5.7817,65400.0
2013-11-08 14:55:00,9.0,9.0,8.99,9.0,22100.0,5.7817,5.7817,5.7753,5.7817,22100.0
2013-11-08 15:00:00,9.0,9.0,8.98,8.99,128800.0,5.7817,5.7817,5.7688,5.7753,128800.0
2013-11-08 15:05:00,8.99,8.99,8.97,8.97,245700.0,5.7753,5.7753,5.7624,5.7624,245700.0
2013-11-08 15:10:00,8.97,8.98,8.97,8.97,31700.0,5.7624,5.7688,5.7624,5.7624,31700.0
2013-11-08 15:15:00,8.97,8.98,8.97,8.97,66300.0,5.7624,5.7688,5.7624,5.7624,66300.0
2013-11-08 15:20:00,8.97,8.98,8.97,8.97,88200.0,5.7624,5.7688,5.7624,5.7624,88200.0
2013-11-08 15:25:00,8.97,8.98,8.97,8.97,285100.0,5.7624,5.7688,5.7624,5.7624,285100.0
2013-11-08 15:30:00,8.97,8.98,8.97,8.97,92100.0,5.7624,5.7688,5.7624,5.7624,92100.0
2013-11-08 15:35:00,8.97,9.0,8.97,9.0,335600.0,5.7624,5.7817,5.7624,5.7817,335600.0
2013-11-08 15:40:00,9.0,9.0,8.99,8.99,118700.0,5.7817,5.7817,5.7753,5.7753,118700.0
2013-11-08 15:45:00,9.0,9.0,8.99,8.99,99100.0,5.7817,5.7817,5.7753,5.7753,99100.0
2013-11-08 15:50:00,9.0,9.01,9.0,9.01,462000.0,5.7817,5.7881,5.7817,5.7881,462000.0
2013-11-08 15:55:00,9.01,9.02,9.0,9.02,650700.0,5.7881,5.7945,5.7817,5.7945,650700.0
2013-11-11 09:30:00,9.02,9.02,8.92,8.92,219900.0,5.7945,5.7945,5.7303,5.7303,219900.0
2013-11-11 09:35:00,8.92,8.97,8.92,8.93,274700.0,5.7303,5.7624,5.7303,5.7367,274700.0
2013-11-11 09:40:00,8.94,8.95,8.93,8.94,122900.0,5.7431,5.7496,5.7367,5.7431,122900.0
2013-11-11 09:45:00,8.94,8.95,8.93,8.94,108400.0,5.7431,5.7496,5.7367,5.7431,108400.0
2013-11-11 09:50:00,8.94,8.96,8.93,8.95,159700.0,5.7431,5.756,5.7367,5.7496,159700.0
2013-11-11 09:55:00,8.96,8.96,8.93,8.93,156800.0,5.756,5.756,5.7367,5.7367,156800.0
2013-11-11 10:00:00,8.93,8.94,8.93,8.93,105400.0,5.7367,5.7431,5.7367,5.7367,105400.0
2013-11-11 10:05:00,8.93,8.94,8.91,8.92,228800.0,5.7367,5.7431,5.7239,5.7303,228800.0
2013-11-11 10:10:00,8.93,8.93,8.92,8.92,79100.0,5.7367,5.7367,5.7303,5.7303,79100.0
2013-11-11 10:15:00,8.93,8.93,8.88,8.88,741400.0,5.7367,5.7367,5.7046,5.7046,741400.0
2013-11-11 10:20:00,8.89,8.89,8.87,8.88,132100.0,5.711,5.711,5.6982,5.7046,132100.0
2013-11-11 10:25:00,8.88,8.89,8.88,8.88,27700.0,5.7046,5.711,5.7046,5.7046,27700.0
2013-11-11 10:30:00,8.88,8.89,8.88,8.88,34600.0,5.7046,5.711,5.7046,5.7046,34600.0
2013-11-11 10:35:00,8.89,8.89,8.86,8.86,189000.0,5.711,5.711,5.6917,5.6917,189000.0
2013-11-11 10:40:00,8.86,8.87,8.85,8.87,149000.0,5.6917,5.6982,5.6853,5.6982,149000.0
2013-11-11 10:45:00,8.87,8.88,8.85,8.86,283500.0,5.6982,5.7046,5.6853,5.6917,283500.0
2013-11-11 10:50:00,8.87,8.88,8.86,8.88,112000.0,5.6982,5.7046,5.6917,5.7046,112000.0
2013-11-11 10:55:00,8.88,8.9,8.88,8.9,207300.0,5.7046,5.7174,5.7046,5.7174,207300.0
2013-11-11 11:00:00,8.89,8.91,8.89,8.9,85200.0,5.711,5.7239,5.711,5.7174,85200.0
2013-11-11 11:05:00,8.89,8.91,8.89,8.91,52600.0,5.711,5.7239,5.711,5.7239,52600.0
2013-11-11 11:10:00,8.91,8.91,8.9,8.91,51000.0,5.7239,5.7239,5.7174,5.7239,51000.0
2013-11-11 11:15:00,8.91,8.93,8.9,8.93,88000.0,5.7239,5.7367,5.7174,5.7367,88000.0
2013-11-11 11:20:00,8.92,8.93,8.91,8.92,100800.0,5.7303,5.7367,5.7239,5.7303,100800.0
2013-11-11 11:25:00,8.92,8.92,8.91,8.92,88700.0,5.7303,5.7303,5.7239,5.7303,88700.0
2013-11-11 11:30:00,8.92,8.92,8.9,8.9,49100.0,5.7303,5.7303,5.7174,5.7174,49100.0
2013-11-11 11:35:00,8.91,8.92,8.9,8.92,40800.0,5.7239,5.7303,5.7174,5.7303,40800.0
2013-11-11 11:40:00,8.92,8.92,8.91,8.92,55600.0,5.7303,5.7303,5.7239,5.7303,55600.0
2013-11-11 11:45:00,8.92,8.92,8.9,8.91,599300.0,5.7303,5.7303,5.7174,5.7239,599300.0
2013-11-11 11:50:00,8.92,8.93,8.9,8.92,686100.0,5.7303,5.7367,5.7174,5.7303,686100.0
2013-11-11 11:55:00,8.92,8.95,8.92,8.94,201900.0,5.7303,5.7496,5.7303,5.7431,201900.0
2013-11-11 12:00:00,8.94,8.94,8.93,8.94,52200.0,5.7431,5.7431,5.7367,5.7431,52200.0
2013-11-11 12:05:00,8.94,8.95,8.93,8.95,78700.0,5.7431,5.7496,5.7367,5.7496,78700.0
2013-11-11 12:10:00,8.95,8.97,8.94,8.96,192100.0,5.7496,5.7624,5.7431,5.756,192100.0
2013-11-11 12:15:00,8.96,8.96,8.95,8.96,69200.0,5.756,5.756,5.7496,5.756,69200.0
2013-11-11 12:20:00,8.96,8.96,8.95,8.95,17600.0,5.756,5.756,5.7496,5.7496,17600.0
2013-11-11 12:25:00,8.95,8.97,8.95,8.96,100200.0,5.7496,5.7624,5.7496,5.756,100200.0
2013-11-11 12:30:00,8.97,8.97,8.96,8.96,50600.0,5.7624,5.7624,5.756,5.756,50600.0
2013-11-11 12:35:00,8.96,8.97,8.96,8.96,17300.0,5.756,5.7624,5.756,5.756,17300.0
2013-11-11 12:40:00,8.96,8.97,8.95,8.96,49100.0,5.756,5.7624,5.7496,5.756,49100.0
2013-11-11 12:45:00,8.96,8.96,8.95,8.96,19000.0,5.756,5.756,5.7496,5.756,19000.0
2013-11-11 12:50:00,8.96,8.96,8.94,8.95,115700.0,5.756,5.756,5.7431,5.7496,115700.0
2013-11-11 12:55:00,8.94,8.95,8.94,8.94,32000.0,5.7431,5.7496,5.7431,5.7431,32000.0
2013-11-11 13:00:00,8.94,8.95,8.94,8.94,17700.0,5.7431,5.7496,5.7431,5.7431,17700.0
2013-11-11 13:05:00,8.94,8.95,8.94,8.94,49600.0,5.7431,5.7496,5.7431,5.7431,49600.0
2013-11-11 13:10:00,8.95,8.95,8.94,8.94,23400.0,5.7496,5.7496,5.7431,5.7431,23400.0
2013-11-11 13:15:00,8.94,8.95,8.94,8.94,18600.0,5.7431,5.7496,5.7431,5.7431,18600.0
2013-11-11 13:20:00,8.94,8.95,8.94,8.94,48200.0,5.7431,5.7496,5.7431,5.7431,48200.0
2013-11-11 13:25:00,8.94,8.95,8.94,8.94,33800.0,5.7431,5.7496,5.7431,5.7431,33800.0
2013-11-11 13:30:00,8.94,8.94,8.93,8.93,45100.0,5.7431,5.7431,5.7367,5.7367,45100.0
2013-11-11 13:35:00,8.93,8.94,8.93,8.94,25700.0,5.7367,5.7431,5.7367,5.7431,25700.0
2013-11-11 13:40:00,8.93,8.94,8.93,8.93,18500.0,5.7367,5.7431,5.7367,5.7367,18500.0
2013-11-11 13:45:00,8.94,8.94,8.93,8.93,19800.0,5.7431,5.7431,5.7367,5.7367,19800.0
2013-11-11 13:50:00,8.94,8.94,8.93,8.93,24700.0,5.7431,5.7431,5.7367,5.7367,24700.0
2013-11-11 13:55:00,8.93,8.94,8.93,8.93,23800.0,5.7367,5.7431,5.7367,5.7367,23800.0
2013-11-11 14:00:00,8.94,8.94,8.93,8.93,32400.0,5.7431,5.7431,5.7367,5.7367,32400.0
2013-11-11 14:05:00,8.93,8.94,8.93,8.93,17700.0,5.7367,5.7431,5.7367,5.7367,17700.0
2013-11-11 14:10:00,8.93,8.93,8.91,8.92,226200.0,5.7367,5.7367,5.7239,5.7303,226200.0
2013-11-11 14:15:00,8.92,8.93,8.91,8.93,102900.0,5.7303,5.7367,5.7239,5.7367,102900.0
2013-11-11 14:20:00,8.93,8.93,8.92,8.92,32000.0,5.7367,5.7367,5.7303,5.7303,32000.0
2013-11-11 14:25:00,8.93,8.93,8.92,8.93,8500.0,5.7367,5.7367,5.7303,5.7367,8500.0
2013-11-11 14:30:00,8.92,8.92,8.91,8.92,56100.0,5.7303,5.7303,5.7239,5.7303,56100.0
2013-11-11 14:35:00,8.91,8.92,8.91,8.92,108900.0,5.7239,5.7303,5.7239,5.7303,108900.0
2013-11-11 14:40:00,8.92,8.93,8.91,8.93,27500.0,5.7303,5.7367,5.7239,5.7367,27500.0
2013-11-11 14:45:00,8.92,8.93,8.92,8.92,3300.0,5.7303,5.7367,5.7303,5.7303,3300.0
2013-11-11 14:50:00,8.92,8.93,8.92,8.92,35500.0,5.7303,5.7367,5.7303,5.7303,35500.0
2013-11-11 14:55:00,8.92,8.93,8.92,8.92,28700.0,5.7303,5.7367,5.7303,5.7303,28700.0
2013-11-11 15:00:00,8.92,8.93,8.91,8.91,50900.0,5.7303,5.7367,5.7239,5.7239,50900.0
2013-11-11 15:05:00,8.91,8.92,8.91,8.92,41000.0,5.7239,5.7303,5.7239,5.7303,41000.0
2013-11-11 15:10:00,8.91,8.92,8.91,8.91,33300.0,5.7239,5.7303,5.7239,5.7239,33300.0
2013-11-11 15:15:00,8.91,8.92,8.91,8.91,36700.0,5.7239,5.7303,5.7239,5.7239,36700.0
2013-11-11 15:20:00,8.91,8.92,8.91,8.91,45900.0,5.7239,5.7303,5.7239,5.7239,45900.0
2013-11-11 15:25:00,8.92,8.92,8.91,8.91,29900.0,5.7303,5.7303,5.7239,5.7239,29900.0
2013-11-11 15:30:00,8.92,8.92,8.91,8.91,91400.0,5.7303,5.7303,5.7239,5.7239,91400.0
2013-11-11 15:35:00,8.91,8.94,8.91,8.94,348000.0,5.7239,5.7431,5.7239,5.7431,348000.0
2013-11-11 15:40:00,8.94,8.94,8.93,8.93,184800.0,5.7431,5.7431,5.7367,5.7367,184800.0
2013-11-11 15:45:00,8.93,8.94,8.9,8.9,203300.0,5.7367,5.7431,5.7174,5.7174,203300.0
2013-11-11 15:50:00,8.9,8.91,8.9,8.91,91000.0,5.7174,5.7239,5.7174,5.7239,91000.0
2013-11-11 15:55:00,8.9,8.91,8.9,8.9,270700.0,5.7174,5.7239,5.7174,5.7174,270700.0
2013-11-12 09:30:00,8.91,8.94,8.86,8.88,338900.0,5.7239,5.7431,5.6917,5.7046,338900.0
2013-11-12 09:35:00,8.88,8.92,8.86,8.87,251300.0,5.7046,5.7303,5.6917,5.6982,251300.0
2013-11-12 09:40:00,8.87,8.88,8.84,8.85,416900.0,5.6982,5.7046,5.6789,5.6853,416900.0
2013-11-12 09:45:00,8.85,8.87,8.85,8.87,116100.0,5.6853,5.6982,5.6853,5.6982,116100.0
2013-11-12 09:50:00,8.87,8.87,8.86,8.86,31200.0,5.6982,5.6982,5.6917,5.6917,31200.0
2013-11-12 09:55:00,8.87,8.87,8.84,8.85,220400.0,5.6982,5.6982,5.6789,5.6853,220400.0
2013-11-12 10:00:00,8.85,8.85,8.83,8.85,156600.0,5.6853,5.6853,5.6725,5.6853,156600.0
2013-11-12 10:05:00,8.85,8.85,8.84,8.85,44600.0,5.6853,5.6853,5.6789,5.6853,44600.0
2013-11-12 10:10:00,8.85,8.86,8.84,8.84,91900.0,5.6853,5.6917,5.6789,5.6789,91900.0
2013-11-12 10:15:00,8.84,8.87,8.83,8.87,143700.0,5.6789,5.6982,5.6725,5.6982,143700.0
2013-11-12 10:20:00,8.87,8.87,8.84,8.86,441700.0,5.6982,5.6982,5.6789,5.6917,441700.0
2013-11-12 10:25:00,8.85,8.87,8.84,8.85,575400.0,5.6853,5.6982,5.6789,5.6853,575400.0
2013-11-12 10:30:00,8.85,8.85,8.83,8.84,131300.0,5.6853,5.6853,5.6725,5.6789,131300.0
2013-11-12 10:35:00,8.83,8.84,8.83,8.84,17500.0,5.6725,5.6789,5.6725,5.6789,17500.0
2013-11-12 10:40:00,8.84,8.84,8.83,8.84,25500.0,5.6789,5.6789,5.6725,5.6789,25500.0
2013-11-12 10:45:00,8.84,8.84,8.83,8.84,58000.0,5.6789,5.6789,5.6725,5.6789,58000.0
2013-11-12 10:50:00,8.84,8.84,8.83,8.84,27000.0,5.6789,5.6789,5.6725,5.6789,27000.0
2013-11-12 10:55:00,8.84,8.84,8.82,8.83,168100.0,5.6789,5.6789,5.666,5.6725,168100.0
2013-11-12 11:00:00,8.83,8.83,8.81,8.83,113000.0,5.6725,5.6725,5.6596,5.6725,113000.0
2013-11-12 11:05:00,8.83,8.84,8.82,8.82,62500.0,5.6725,5.6789,5.666,5.666,62500.0
2013-11-12 11:10:00,8.83,8.83,8.82,8.82,30500.0,5.6725,5.6725,5.666,5.666,30500.0
2013-11-12 11:15:00,8.83,8.83,8.82,8.83,13000.0,5.6725,5.6725,5.666,5.6725,13000.0
2013-11-12 11:20:00,8.83,8.83,8.81,8.81,79300.0,5.6725,5.6725,5.6596,5.6596,79300.0
2013-11-12 11:25:00,8.81,8.83,8.81,8.82,89500.0,5.6596,5.6725,5.6596,5.666,89500.0
2013-11-12 11:30:00,8.82,8.83,8.82,8.82,26700.0,5.666,5.6725,5.666,5.666,26700.0
2013-11-12 11:35:00,8.82,8.83,8.8,8.8,102500.0,5.666,5.6725,5.6532,5.6532,102500.0
2013-11-12 11:40:00,8.8,8.81,8.8,8.8,36800.0,5.6532,5.6596,5.6532,5.6532,36800.0
2013-11-12 11:45:00,8.8,8.81,8.8,8.81,33600.0,5.6532,5.6596,5.6532,5.6596,33600.0
2013-11-12 11:50:00,8.81,8.82,8.79,8.79,136900.0,5.6596,5.666,5.6468,5.6468,136900.0
2013-11-12 11:55:00,8.79,8.8,8.79,8.79,28700.0,5.6468,5.6532,5.6468,5.6468,28700.0
2013-11-12 12:00:00,8.79,8.8,8.78,8.78,76700.0,5.6468,5.6532,5.6404,5.6404,76700.0
2013-11-12 12:05:00,8.79,8.79,8.77,8.78,276400.0,5.6468,5.6468,5.6339,5.6404,276400.0
2013-11-12 12:10:00,8.78,8.78,8.77,8.77,30300.0,5.6404,5.6404,5.6339,5.6339,30300.0
2013-11-12 12:15:00,8.78,8.78,8.77,8.78,32100.0,5.6404,5.6404,5.6339,5.6404,32100.0
2013-11-12 12:20:00,8.78,8.79,8.77,8.79,50700.0,5.6404,5.6468,5.6339,5.6468,50700.0
2013-11-12 12:25:00,8.79,8.79,8.78,8.79,32100.0,5.6468,5.6468,5.6404,5.6468,32100.0
2013-11-12 12:30:00,8.79,8.8,8.78,8.78,532400.0,5.6468,5.6532,5.6404,5.6404,532400.0
2013-11-12 12:35:00,8.79,8.79,8.77,8.77,55200.0,5.6468,5.6468,5.6339,5.6339,55200.0
2013-11-12 12:40:00,8.78,8.78,8.77,8.78,54100.0,5.6404,5.6404,5.6339,5.6404,54100.0
2013-11-12 12:45:00,8.78,8.78,8.77,8.78,32100.0,5.6404,5.6404,5.6339,5.6404,32100.0
2013-11-12 12:50:00,8.78,8.78,8.77,8.78,87800.0,5.6404,5.6404,5.6339,5.6404,87800.0
2013-11-12 12:55:00,8.78,8.78,8.77,8.78,28600.0,5.6404,5.6404,5.6339,5.6404,28600.0
2013-11-12 13:00:00,8.78,8.78,8.77,8.78,69300.0,5.6404,5.6404,5.6339,5.6404,69300.0
2013-11-12 13:05:00,8.78,8.78,8.77,8.78,12300.0,5.6404,5.6404,5.6339,5.6404,12300.0
2013-11-12 13:10:00,8.77,8.78,8.77,8.78,35300.0,5.6339,5.6404,5.6339,5.6404,35300.0
2013-11-12 13:15:00,8.77,8.78,8.77,8.78,30500.0,5.6339,5.6404,5.6339,5.6404,30500.0
2013-11-12 13:20:00,8.78,8.78,8.77,8.77,24700.0,5.6404,5.6404,5.6339,5.6339,24700.0
2013-11-12 13:25:00,8.78,8.78,8.76,8.76,111200.0,5.6404,5.6404,5.6275,5.6275,111200.0
2013-11-12 13:30:00,8.76,8.77,8.75,8.76,49100.0,5.6275,5.6339,5.6211,5.6275,49100.0
2013-11-12 13:35:00,8.76,8.76,8.73,8.75,541300.0,5.6275,5.6275,5.6082,5.6211,541300.0
2013-11-12 13:40:00,8.75,8.75,8.74,8.75,36000.0,5.6211,5.6211,5.6147,5.6211,36000.0
2013-11-12 13:45:00,8.75,8.76,8.75,8.76,59100.0,5.6211,5.6275,5.6211,5.6275,59100.0
2013-11-12 13:50:00,8.76,8.76,8.75,8.75,67400.0,5.6275,5.6275,5.6211,5.6211,67400.0
2013-11-12 13:55:00,8.76,8.76,8.75,8.76,18800.0,5.6275,5.6275,5.6211,5.6275,18800.0
2013-11-12 14:00:00,8.76,8.76,8.75,8.76,21100.0,5.6275,5.6275,5.6211,5.6275,21100.0
2013-11-12 14:05:00,8.76,8.76,8.75,8.76,25200.0,5.6275,5.6275,5.6211,5.6275,25200.0
2013-11-12 14:10:00,8.76,8.76,8.75,8.76,26700.0,5.6275,5.6275,5.6211,5.6275,26700.0
2013-11-12 14:15:00,8.76,8.77,8.75,8.77,71600.0,5.6275,5.6339,5.6211,5.6339,71600.0
2013-11-12 14:20:00,8.77,8.77,8.76,8.77,69600.0,5.6339,5.6339,5.6275,5.6339,69600.0
2013-11-12 14:25:00,8.77,8.77,8.76,8.77,41000.0,5.6339,5.6339,5.6275,5.6339,41000.0
2013-11-12 14:30:00,8.77,8.77,8.76,8.76,40300.0,5.6339,5.6339,5.6275,5.6275,40300.0
2013-11-12 14:35:00,8.77,8.77,8.76,8.77,21800.0,5.6339,5.6339,5.6275,5.6339,21800.0
2013-11-12 14:40:00,8.77,8.77,8.76,8.77,19600.0,5.6339,5.6339,5.6275,5.6339,19600.0
2013-11-12 14:45:00,8.77,8.78,8.76,8.77,71000.0,5.6339,5.6404,5.6275,5.6339,71000.0
2013-11-12 14:50:00,8.78,8.79,8.77,8.78,95900.0,5.6404,5.6468,5.6339,5.6404,95900.0
2013-11-12 14:55:00,8.78,8.8,8.78,8.8,78200.0,5.6404,5.6532,5.6404,5.6532,78200.0
2013-11-12 15:00:00,8.8,8.8,8.79,8.8,29600.0,5.6532,5.6532,5.6468,5.6532,29600.0
2013-11-12 15:05:00,8.79,8.81,8.79,8.81,124100.0,5.6468,5.6596,5.6468,5.6596,124100.0
2013-11-12 15:10:00,8.81,8.81,8.8,8.8,24400.0,5.6596,5.6596,5.6532,5.6532,24400.0
2013-11-12 15:15:00,8.8,8.81,8.8,8.8,59500.0,5.6532,5.6596,5.6532,5.6532,59500.0
2013-11-12 15:20:00,8.81,8.81,8.8,8.8,42200.0,5.6596,5.6596,5.6532,5.6532,42200.0
2013-11-12 15:25:00,8.8,8.81,8.8,8.8,223900.0,5.6532,5.6596,5.6532,5.6532,223900.0
2013-11-12 15:30:00,8.8,8.81,8.79,8.8,209000.0,5.6532,5.6596,5.6468,5.6532,209000.0
2013-11-12 15:35:00,8.8,8.81,8.8,8.8,53100.0,5.6532,5.6596,5.6532,5.6532,53100.0
2013-11-12 15:40:00,8.81,8.82,8.8,8.82,200400.0,5.6596,5.666,5.6532,5.666,200400.0
2013-11-12 15:45:00,8.82,8.82,8.8,8.8,215500.0,5.666,5.666,5.6532,5.6532,215500.0
2013-11-12 15:50:00,8.8,8.81,8.8,8.8,119700.0,5.6532,5.6596,5.6532,5.6532,119700.0
2013-11-12 15:55:00,8.8,8.82,8.8,8.81,418200.0,5.6532,5.666,5.6532,5.6596,418200.0
2013-11-13 09:30:00,8.78,8.81,8.75,8.76,103500.0,5.6404,5.6596,5.6211,5.6275,103500.0
2013-11-13 09:35:00,8.76,8.77,8.75,8.76,102800.0,5.6275,5.6339,5.6211,5.6275,102800.0
2013-11-13 09:40:00,8.75,8.76,8.74,8.74,146900.0,5.6211,5.6275,5.6147,5.6147,146900.0
2013-11-13 09:45:00,8.73,8.75,8.73,8.75,120000.0,5.6082,5.6211,5.6082,5.6211,120000.0
2013-11-13 09:50:00,8.75,8.77,8.71,8.71,286700.0,5.6211,5.6339,5.5954,5.5954,286700.0
2013-11-13 09:55:00,8.71,8.72,8.69,8.71,737600.0,5.5954,5.6018,5.5825,5.5954,737600.0
2013-11-13 10:00:00,8.71,8.73,8.7,8.72,539600.0,5.5954,5.6082,5.589,5.6018,539600.0
2013-11-13 10:05:00,8.71,8.75,8.71,8.74,157700.0,5.5954,5.6211,5.5954,5.6147,157700.0
2013-11-13 10:10:00,8.73,8.76,8.73,8.76,104400.0,5.6082,5.6275,5.6082,5.6275,104400.0
2013-11-13 10:15:00,8.76,8.78,8.74,8.75,720700.0,5.6275,5.6404,5.6147,5.6211,720700.0
2013-11-13 10:20:00,8.75,8.76,8.74,8.76,280800.0,5.6211,5.6275,5.6147,5.6275,280800.0
2013-11-13 10:25:00,8.76,8.79,8.75,8.77,458600.0,5.6275,5.6468,5.6211,5.6339,458600.0
2013-11-13 10:30:00,8.77,8.79,8.77,8.79,364200.0,5.6339,5.6468,5.6339,5.6468,364200.0
2013-11-13 10:35:00,8.8,8.8,8.79,8.79,136800.0,5.6532,5.6532,5.6468,5.6468,136800.0
2013-11-13 10:40:00,8.79,8.8,8.76,8.8,397200.0,5.6468,5.6532,5.6275,5.6532,397200.0
2013-11-13 10:45:00,8.8,8.8,8.78,8.8,77900.0,5.6532,5.6532,5.6404,5.6532,77900.0
2013-11-13 10:50:00,8.8,8.81,8.79,8.79,93000.0,5.6532,5.6596,5.6468,5.6468,93000.0
2013-11-13 10:55:00,8.79,8.79,8.78,8.79,19400.0,5.6468,5.6468,5.6404,5.6468,19400.0
2013-11-13 11:00:00,8.79,8.8,8.79,8.79,48200.0,5.6468,5.6532,5.6468,5.6468,48200.0
2013-11-13 11:05:00,8.8,8.8,8.78,8.79,43300.0,5.6532,5.6532,5.6404,5.6468,43300.0
2013-11-13 11:10:00,8.79,8.79,8.76,8.77,69600.0,5.6468,5.6468,5.6275,5.6339,69600.0
2013-11-13 11:15:00,8.77,8.77,8.76,8.77,15000.0,5.6339,5.6339,5.6275,5.6339,15000.0
2013-11-13 11:20:00,8.77,8.77,8.75,8.75,59000.0,5.6339,5.6339,5.6211,5.6211,59000.0
2013-11-13 11:25:00,8.76,8.77,8.75,8.77,61500.0,5.6275,5.6339,5.6211,5.6339,61500.0
2013-11-13 11:30:00,8.77,8.78,8.76,8.78,33100.0,5.6339,5.6404,5.6275,5.6404,33100.0
2013-11-13 11:35:00,8.78,8.79,8.77,8.79,22400.0,5.6404,5.6468,5.6339,5.6468,22400.0
2013-11-13 11:40:00,8.79,8.79,8.78,8.79,76800.0,5.6468,5.6468,5.6404,5.6468,76800.0
2013-11-13 11:45:00,8.78,8.81,8.78,8.79,912700.0,5.6404,5.6596,5.6404,5.6468,912700.0
2013-11-13 11:50:00,8.8,8.82,8.79,8.82,68100.0,5.6532,5.666,5.6468,5.666,68100.0
2013-11-13 11:55:00,8.82,8.82,8.8,8.8,84600.0,5.666,5.666,5.6532,5.6532,84600.0
2013-11-13 12:00:00,8.81,8.81,8.79,8.8,146100.0,5.6596,5.6596,5.6468,5.6532,146100.0
2013-11-13 12:05:00,8.8,8.81,8.8,8.8,17200.0,5.6532,5.6596,5.6532,5.6532,17200.0
2013-11-13 12:10:00,8.8,8.81,8.8,8.8,20700.0,5.6532,5.6596,5.6532,5.6532,20700.0
2013-11-13 12:15:00,8.81,8.83,8.8,8.83,125600.0,5.6596,5.6725,5.6532,5.6725,125600.0
2013-11-13 12:20:00,8.83,8.85,8.83,8.85,98500.0,5.6725,5.6853,5.6725,5.6853,98500.0
2013-11-13 12:25:00,8.85,8.85,8.84,8.85,42900.0,5.6853,5.6853,5.6789,5.6853,42900.0
2013-11-13 12:30:00,8.85,8.85,8.84,8.84,37500.0,5.6853,5.6853,5.6789,5.6789,37500.0
2013-11-13 12:35:00,8.85,8.85,8.83,8.84,80600.0,5.6853,5.6853,5.6725,5.6789,80600.0
2013-11-13 12:40:00,8.84,8.85,8.83,8.85,73400.0,5.6789,5.6853,5.6725,5.6853,73400.0
2013-11-13 12:45:00,8.85,8.85,8.84,8.85,19700.0,5.6853,5.6853,5.6789,5.6853,19700.0
2013-11-13 12:50:00,8.85,8.85,8.84,8.85,11100.0,5.6853,5.6853,5.6789,5.6853,11100.0
2013-11-13 12:55:00,8.85,8.86,8.85,8.86,47800.0,5.6853,5.6917,5.6853,5.6917,47800.0
2013-11-13 13:00:00,8.86,8.86,8.85,8.86,25000.0,5.6917,5.6917,5.6853,5.6917,25000.0
2013-11-13 13:05:00,8.86,8.87,8.85,8.87,34600.0,5.6917,5.6982,5.6853,5.6982,34600.0
2013-11-13 13:10:00,8.87,8.87,8.86,8.87,18000.0,5.6982,5.6982,5.6917,5.6982,18000.0
2013-11-13 13:15:00,8.87,8.87,8.87,8.87,21700.0,5.6982,5.6982,5.6982,5.6982,21700.0
2013-11-13 13:20:00,8.87,8.88,8.86,8.88,112700.0,5.6982,5.7046,5.6917,5.7046,112700.0
2013-11-13 13:25:00,8.88,8.89,8.87,8.89,51900.0,5.7046,5.711,5.6982,5.711,51900.0
2013-11-13 13:30:00,8.89,8.9,8.88,8.89,72700.0,5.711,5.7174,5.7046,5.711,72700.0
2013-11-13 13:35:00,8.89,8.9,8.88,8.89,48400.0,5.711,5.7174,5.7046,5.711,48400.0
2013-11-13 13:40:00,8.88,8.89,8.87,8.88,75200.0,5.7046,5.711,5.6982,5.7046,75200.0
2013-11-13 13:45:00,8.88,8.9,8.88,8.9,124500.0,5.7046,5.7174,5.7046,5.7174,124500.0
2013-11-13 13:50:00,8.9,8.9,8.89,8.89,16800.0,5.7174,5.7174,5.711,5.711,16800.0
2013-11-13 13:55:00,8.9,8.9,8.89,8.9,33200.0,5.7174,5.7174,5.711,5.7174,33200.0
2013-11-13 14:00:00,8.89,8.9,8.87,8.88,83800.0,5.711,5.7174,5.6982,5.7046,83800.0
2013-11-13 14:05:00,8.88,8.89,8.88,8.89,55500.0,5.7046,5.711,5.7046,5.711,55500.0
2013-11-13 14:10:00,8.89,8.9,8.88,8.89,44300.0,5.711,5.7174,5.7046,5.711,44300.0
2013-11-13 14:15:00,8.89,8.9,8.89,8.89,33700.0,5.711,5.7174,5.711,5.711,33700.0
2013-11-13 14:20:00,8.89,8.9,8.89,8.9,44100.0,5.711,5.7174,5.711,5.7174,44100.0
2013-11-13 14:25:00,8.89,8.91,8.89,8.91,60000.0,5.711,5.7239,5.711,5.7239,60000.0
2013-11-13 14:30:00,8.9,8.91,8.89,8.9,149500.0,5.7174,5.7239,5.711,5.7174,149500.0
2013-11-13 14:35:00,8.89,8.9,8.88,8.88,57200.0,5.711,5.7174,5.7046,5.7046,57200.0
2013-11-13 14:40:00,8.89,8.89,8.88,8.88,21100.0,5.711,5.711,5.7046,5.7046,21100.0
2013-11-13 14:45:00,8.88,8.89,8.88,8.89,52100.0,5.7046,5.711,5.7046,5.711,52100.0
2013-11-13 14:50:00,8.88,8.89,8.88,8.88,18300.0,5.7046,5.711,5.7046,5.7046,18300.0
2013-11-13 14:55:00,8.89,8.89,8.88,8.89,20300.0,5.711,5.711,5.7046,5.711,20300.0
2013-11-13 15:00:00,8.88,8.89,8.88,8.88,17700.0,5.7046,5.711,5.7046,5.7046,17700.0
2013-11-13 15:05:00,8.89,8.9,8.88,8.89,125900.0,5.711,5.7174,5.7046,5.711,125900.0
2013-11-13 15:10:00,8.9,8.9,8.89,8.9,36900.0,5.7174,5.7174,5.711,5.7174,36900.0
2013-11-13 15:15:00,8.89,8.91,8.89,8.91,81600.0,5.711,5.7239,5.711,5.7239,81600.0
2013-11-13 15:20:00,8.91,8.91,8.9,8.91,28400.0,5.7239,5.7239,5.7174,5.7239,28400.0
2013-11-13 15:25:00,8.91,8.91,8.9,8.91,39700.0,5.7239,5.7239,5.7174,5.7239,39700.0
2013-11-13 15:30:00,8.91,8.92,8.9,8.91,136400.0,5.7239,5.7303,5.7174,5.7239,136400.0
2013-11-13 15:35:00,8.91,8.92,8.9,8.92,143200.0,5.7239,5.7303,5.7174,5.7303,143200.0
2013-11-13 15:40:00,8.92,8.93,8.91,8.92,83500.0,5.7303,5.7367,5.7239,5.7303,83500.0
2013-11-13 15:45:00,8.93,8.94,8.92,8.93,236700.0,5.7367,5.7431,5.7303,5.7367,236700.0
2013-11-13 15:50:00,8.93,8.93,8.92,8.93,172100.0,5.7367,5.7367,5.7303,5.7367,172100.0
2013-11-13 15:55:00,8.93,8.94,8.92,8.94,352200.0,5.7367,5.7431,5.7303,5.7431,352200.0
2013-11-14 09:30:00,8.97,8.98,8.92,8.96,305500.0,5.7624,5.7688,5.7303,5.756,305500.0
2013-11-14 09:35:00,8.96,8.96,8.94,8.95,124100.0,5.756,5.756,5.7431,5.7496,124100.0
2013-11-14 09:40:00,8.95,8.96,8.92,8.93,162800.0,5.7496,5.756,5.7303,5.7367,162800.0
2013-11-14 09:45:00,8.92,8.93,8.91,8.93,82700.0,5.7303,5.7367,5.7239,5.7367,82700.0
2013-11-14 09:50:00,8.93,8.94,8.92,8.93,369400.0,5.7367,5.7431,5.7303,5.7367,369400.0
2013-11-14 09:55:00,8.94,8.96,8.93,8.95,427500.0,5.7431,5.756,5.7367,5.7496,427500.0
2013-11-14 10:00:00,8.96,8.96,8.93,8.94,144600.0,5.756,5.756,5.7367,5.7431,144600.0
2013-11-14 10:05:00,8.94,8.95,8.93,8.94,117800.0,5.7431,5.7496,5.7367,5.7431,117800.0
2013-11-14 10:10:00,8.93,8.95,8.93,8.95,78000.0,5.7367,5.7496,5.7367,5.7496,78000.0
2013-11-14 10:15:00,8.94,8.96,8.94,8.95,77200.0,5.7431,5.756,5.7431,5.7496,77200.0
2013-11-14 10:20:00,8.95,8.96,8.93,8.93,116200.0,5.7496,5.756,5.7367,5.7367,116200.0
2013-11-14 10:25:00,8.92,8.93,8.89,8.91,179700.0,5.7303,5.7367,5.711,5.7239,179700.0
2013-11-14 10:30:00,8.91,8.93,8.9,8.93,171200.0,5.7239,5.7367,5.7174,5.7367,171200.0
2013-11-14 10:35:00,8.93,8.94,8.92,8.94,47400.0,5.7367,5.7431,5.7303,5.7431,47400.0
2013-11-14 10:40:00,8.94,8.94,8.93,8.94,28200.0,5.7431,5.7431,5.7367,5.7431,28200.0
2013-11-14 10:45:00,8.94,8.95,8.93,8.95,67600.0,5.7431,5.7496,5.7367,5.7496,67600.0
2013-11-14 10:50:00,8.95,8.95,8.94,8.95,67900.0,5.7496,5.7496,5.7431,5.7496,67900.0
2013-11-14 10:55:00,8.95,8.95,8.94,8.95,26200.0,5.7496,5.7496,5.7431,5.7496,26200.0
2013-11-14 11:00:00,8.95,8.95,8.94,8.95,40100.0,5.7496,5.7496,5.7431,5.7496,40100.0
2013-11-14 11:05:00,8.95,8.96,8.94,8.96,130700.0,5.7496,5.756,5.7431,5.756,130700.0
2013-11-14 11:10:00,8.96,8.97,8.96,8.97,87900.0,5.756,5.7624,5.756,5.7624,87900.0
2013-11-14 11:15:00,8.97,8.98,8.96,8.96,121800.0,5.7624,5.7688,5.756,5.756,121800.0
2013-11-14 11:20:00,8.96,8.97,8.95,8.97,87300.0,5.756,5.7624,5.7496,5.7624,87300.0
2013-11-14 11:25:00,8.96,8.97,8.96,8.96,46900.0,5.756,5.7624,5.756,5.756,46900.0
2013-11-14 11:30:00,8.96,8.97,8.95,8.96,99500.0,5.756,5.7624,5.7496,5.756,99500.0
2013-11-14 11:35:00,8.96,8.96,8.95,8.96,71300.0,5.756,5.756,5.7496,5.756,71300.0
2013-11-14 11:40:00,8.95,8.97,8.95,8.97,78500.0,5.7496,5.7624,5.7496,5.7624,78500.0
2013-11-14 11:45:00,8.97,8.98,8.96,8.98,70100.0,5.7624,5.7688,5.756,5.7688,70100.0
2013-11-14 11:50:00,8.98,8.99,8.97,8.99,107000.0,5.7688,5.7753,5.7624,5.7753,107000.0
2013-11-14 11:55:00,8.99,8.99,8.97,8.98,44500.0,5.7753,5.7753,5.7624,5.7688,44500.0
2013-11-14 12:00:00,8.97,8.98,8.96,8.96,22100.0,5.7624,5.7688,5.756,5.756,22100.0
2013-11-14 12:05:00,8.97,8.99,8.96,8.99,97900.0,5.7624,5.7753,5.756,5.7753,97900.0
2013-11-14 12:10:00,8.99,8.99,8.98,8.98,29100.0,5.7753,5.7753,5.7688,5.7688,29100.0
2013-11-14 12:15:00,8.98,8.99,8.98,8.99,30300.0,5.7688,5.7753,5.7688,5.7753,30300.0
2013-11-14 12:20:00,8.98,8.99,8.98,8.98,26300.0,5.7688,5.7753,5.7688,5.7688,26300.0
2013-11-14 12:25:00,8.98,8.99,8.97,8.97,89200.0,5.7688,5.7753,5.7624,5.7624,89200.0
2013-11-14 12:30:00,8.98,8.99,8.97,8.99,59900.0,5.7688,5.7753,5.7624,5.7753,59900.0
2013-11-14 12:35:00,8.99,8.99,8.98,8.99,9000.0,5.7753,5.7753,5.7688,5.7753,9000.0
2013-11-14 12:40:00,8.99,8.99,8.98,8.99,4800.0,5.7753,5.7753,5.7688,5.7753,4800.0
2013-11-14 12:45:00,8.99,8.99,8.98,8.99,12200.0,5.7753,5.7753,5.7688,5.7753,12200.0
2013-11-14 12:50:00,8.99,9.0,8.98,8.99,146500.0,5.7753,5.7817,5.7688,5.7753,146500.0
2013-11-14 12:55:00,8.98,8.99,8.97,8.98,36500.0,5.7688,5.7753,5.7624,5.7688,36500.0
2013-11-14 13:00:00,8.97,8.99,8.97,8.98,50300.0,5.7624,5.7753,5.7624,5.7688,50300.0
2013-11-14 13:05:00,8.99,8.99,8.98,8.99,39100.0,5.7753,5.7753,5.7688,5.7753,39100.0
2013-11-14 13:10:00,8.99,8.99,8.98,8.99,7000.0,5.7753,5.7753,5.7688,5.7753,7000.0
2013-11-14 13:15:00,8.99,9.0,8.99,8.99,47300.0,5.7753,5.7817,5.7753,5.7753,47300.0
2013-11-14 13:20:00,8.99,9.0,8.99,9.0,21800.0,5.7753,5.7817,5.7753,5.7817,21800.0
2013-11-14 13:25:00,8.99,9.0,8.98,8.99,66400.0,5.7753,5.7817,5.7688,5.7753,66400.0
2013-11-14 13:30:00,8.99,8.99,8.97,8.97,47700.0,5.7753,5.7753,5.7624,5.7624,47700.0
2013-11-14 13:35:00,8.97,8.98,8.97,8.97,11800.0,5.7624,5.7688,5.7624,5.7624,11800.0
2013-11-14 13:40:00,8.97,8.98,8.97,8.97,36200.0,5.7624,5.7688,5.7624,5.7624,36200.0
2013-11-14 13:45:00,8.97,8.98,8.97,8.98,5800.0,5.7624,5.7688,5.7624,5.7688,5800.0
2013-11-14 13:50:00,8.98,8.98,8.97,8.98,8900.0,5.7688,5.7688,5.7624,5.7688,8900.0
2013-11-14 13:55:00,8.98,8.98,8.97,8.97,11700.0,5.7688,5.7688,5.7624,5.7624,11700.0
2013-11-14 14:00:00,8.97,8.98,8.97,8.98,13800.0,5.7624,5.7688,5.7624,5.7688,13800.0
2013-11-14 14:05:00,8.98,8.98,8.97,8.98,5300.0,5.7688,5.7688,5.7624,5.7688,5300.0
2013-11-14 14:10:00,8.97,8.98,8.97,8.98,7700.0,5.7624,5.7688,5.7624,5.7688,7700.0
2013-11-14 14:15:00,8.98,8.98,8.97,8.98,30200.0,5.7688,5.7688,5.7624,5.7688,30200.0
2013-11-14 14:20:00,8.98,8.98,8.97,8.98,12000.0,5.7688,5.7688,5.7624,5.7688,12000.0
2013-11-14 14:25:00,8.98,8.98,8.97,8.98,42400.0,5.7688,5.7688,5.7624,5.7688,42400.0
2013-11-14 14:30:00,8.98,8.98,8.97,8.98,23900.0,5.7688,5.7688,5.7624,5.7688,23900.0
2013-11-14 14:35:00,8.98,8.98,8.97,8.97,15500.0,5.7688,5.7688,5.7624,5.7624,15500.0
2013-11-14 14:40:00,8.98,8.98,8.97,8.98,13600.0,5.7688,5.7688,5.7624,5.7688,13600.0
2013-11-14 14:45:00,8.98,8.98,8.97,8.97,20000.0,5.7688,5.7688,5.7624,5.7624,20000.0
2013-11-14 14:50:00,8.98,8.98,8.97,8.98,18000.0,5.7688,5.7688,5.7624,5.7688,18000.0
2013-11-14 14:55:00,8.98,8.98,8.97,8.98,14000.0,5.7688,5.7688,5.7624,5.7688,14000.0
2013-11-14 15:00:00,8.98,8.98,8.97,8.98,14400.0,5.7688,5.7688,5.7624,5.7688,14400.0
2013-11-14 15:05:00,8.97,8.98,8.97,8.98,19300.0,5.7624,5.7688,5.7624,5.7688,19300.0
2013-11-14 15:10:00,8.98,8.99,8.97,8.99,49900.0,5.7688,5.7753,5.7624,5.7753,49900.0
2013-11-14 15:15:00,8.99,8.99,8.98,8.99,23700.0,5.7753,5.7753,5.7688,5.7753,23700.0
2013-11-14 15:20:00,8.99,8.99,8.98,8.99,36400.0,5.7753,5.7753,5.7688,5.7753,36400.0
2013-11-14 15:25:00,8.99,8.99,8.98,8.99,28900.0,5.7753,5.7753,5.7688,5.7753,28900.0
2013-11-14 15:30:00,8.99,8.99,8.98,8.99,41800.0,5.7753,5.7753,5.7688,5.7753,41800.0
2013-11-14 15:35:00,8.99,8.99,8.98,8.99,67200.0,5.7753,5.7753,5.7688,5.7753,67200.0
2013-11-14 15:40:00,8.99,8.99,8.98,8.99,119600.0,5.7753,5.7753,5.7688,5.7753,119600.0
2013-11-14 15:45:00,8.99,8.99,8.98,8.99,67900.0,5.7753,5.7753,5.7688,5.7753,67900.0
2013-11-14 15:50:00,8.99,9.0,8.98,8.99,247600.0,5.7753,5.7817,5.7688,5.7753,247600.0
2013-11-14 15:55:00,8.99,9.0,8.98,9.0,287400.0,5.7753,5.7817,5.7688,5.7817,287400.0
2013-11-15 09:30:00,9.04,9.04,8.99,9.0,668400.0,5.8074,5.8074,5.7753,5.7817,668400.0
2013-11-15 09:35:00,9.0,9.0,8.98,8.98,101300.0,5.7817,5.7817,5.7688,5.7688,101300.0
2013-11-15 09:40:00,8.99,8.99,8.97,8.99,44300.0,5.7753,5.7753,5.7624,5.7753,44300.0
2013-11-15 09:45:00,8.99,9.03,8.98,9.01,475600.0,5.7753,5.801,5.7688,5.7881,475600.0
2013-11-15 09:50:00,9.02,9.03,9.0,9.01,340400.0,5.7945,5.801,5.7817,5.7881,340400.0
2013-11-15 09:55:00,9.01,9.01,8.98,9.0,390300.0,5.7881,5.7881,5.7688,5.7817,390300.0
2013-11-15 10:00:00,9.0,9.0,8.97,8.97,222800.0,5.7817,5.7817,5.7624,5.7624,222800.0
2013-11-15 10:05:00,8.97,8.98,8.95,8.96,421000.0,5.7624,5.7688,5.7496,5.756,421000.0
2013-11-15 10:10:00,8.96,8.97,8.96,8.96,68100.0,5.756,5.7624,5.756,5.756,68100.0
2013-11-15 10:15:00,8.96,8.96,8.93,8.96,1009000.0,5.756,5.756,5.7367,5.756,1009000.0
2013-11-15 10:20:00,8.96,8.96,8.95,8.96,44300.0,5.756,5.756,5.7496,5.756,44300.0
2013-11-15 10:25:00,8.96,8.96,8.94,8.94,161700.0,5.756,5.756,5.7431,5.7431,161700.0
2013-11-15 10:30:00,8.94,8.95,8.93,8.94,311200.0,5.7431,5.7496,5.7367,5.7431,311200.0
2013-11-15 10:35:00,8.94,8.95,8.93,8.94,242900.0,5.7431,5.7496,5.7367,5.7431,242900.0
2013-11-15 10:40:00,8.94,8.94,8.94,8.94,13500.0,5.7431,5.7431,5.7431,5.7431,13500.0
2013-11-15 10:45:00,8.94,8.95,8.93,8.94,152400.0,5.7431,5.7496,5.7367,5.7431,152400.0
2013-11-15 10:50:00,8.94,8.94,8.93,8.93,14800.0,5.7431,5.7431,5.7367,5.7367,14800.0
2013-11-15 10:55:00,8.93,8.95,8.93,8.94,68700.0,5.7367,5.7496,5.7367,5.7431,68700.0
2013-11-15 11:00:00,8.94,8.95,8.94,8.94,36900.0,5.7431,5.7496,5.7431,5.7431,36900.0
2013-11-15 11:05:00,8.94,8.95,8.93,8.94,483100.0,5.7431,5.7496,5.7367,5.7431,483100.0
2013-11-15 11:10:00,8.94,8.95,8.94,8.95,47900.0,5.7431,5.7496,5.7431,5.7496,47900.0
2013-11-15 11:15:00,8.94,8.95,8.94,8.94,81200.0,5.7431,5.7496,5.7431,5.7431,81200.0
2013-11-15 11:20:00,8.94,8.95,8.94,8.94,161900.0,5.7431,5.7496,5.7431,5.7431,161900.0
2013-11-15 11:25:00,8.95,8.95,8.94,8.94,12200.0,5.7496,5.7496,5.7431,5.7431,12200.0
2013-11-15 11:30:00,8.94,8.95,8.94,8.94,7500.0,5.7431,5.7496,5.7431,5.7431,7500.0
2013-11-15 11:35:00,8.94,8.95,8.94,8.95,46300.0,5.7431,5.7496,5.7431,5.7496,46300.0
2013-11-15 11:40:00,8.94,8.95,8.94,8.94,16300.0,5.7431,5.7496,5.7431,5.7431,16300.0
2013-11-15 11:45:00,8.94,8.95,8.94,8.94,10200.0,5.7431,5.7496,5.7431,5.7431,10200.0
2013-11-15 11:50:00,8.94,8.95,8.94,8.95,6600.0,5.7431,5.7496,5.7431,5.7496,6600.0
2013-11-15 11:55:00,8.94,8.95,8.94,8.95,31400.0,5.7431,5.7496,5.7431,5.7496,31400.0
2013-11-15 12:00:00,8.95,8.95,8.94,8.95,10700.0,5.7496,5.7496,5.7431,5.7496,10700.0
2013-11-15 12:05:00,8.95,8.97,8.94,8.96,50200.0,5.7496,5.7624,5.7431,5.756,50200.0
2013-11-15 12:10:00,8.97,8.99,8.96,8.99,358500.0,5.7624,5.7753,5.756,5.7753,358500.0
2013-11-15 12:15:00,8.98,8.99,8.98,8.98,8000.0,5.7688,5.7753,5.7688,5.7688,8000.0
2013-11-15 12:20:00,8.99,8.99,8.98,8.99,7700.0,5.7753,5.7753,5.7688,5.7753,7700.0
2013-11-15 12:25:00,8.98,8.99,8.98,8.98,18700.0,5.7688,5.7753,5.7688,5.7688,18700.0
2013-11-15 12:30:00,8.99,8.99,8.98,8.99,11600.0,5.7753,5.7753,5.7688,5.7753,11600.0
2013-11-15 12:35:00,8.99,8.99,8.97,8.99,125100.0,5.7753,5.7753,5.7624,5.7753,125100.0
2013-11-15 12:40:00,8.99,8.99,8.98,8.99,47600.0,5.7753,5.7753,5.7688,5.7753,47600.0
2013-11-15 12:45:00,8.99,8.99,8.98,8.99,32300.0,5.7753,5.7753,5.7688,5.7753,32300.0
2013-11-15 12:50:00,8.98,8.99,8.96,8.96,159900.0,5.7688,5.7753,5.756,5.756,159900.0
2013-11-15 12:55:00,8.96,8.97,8.96,8.96,3800.0,5.756,5.7624,5.756,5.756,3800.0
2013-11-15 13:00:00,8.96,8.97,8.96,8.96,11200.0,5.756,5.7624,5.756,5.756,11200.0
2013-11-15 13:05:00,8.97,8.97,8.96,8.96,8500.0,5.7624,5.7624,5.756,5.756,8500.0
2013-11-15 13:10:00,8.96,8.97,8.96,8.97,6700.0,5.756,5.7624,5.756,5.7624,6700.0
2013-11-15 13:15:00,8.97,8.97,8.96,8.96,19600.0,5.7624,5.7624,5.756,5.756,19600.0
2013-11-15 13:20:00,8.96,8.97,8.96,8.96,34100.0,5.756,5.7624,5.756,5.756,34100.0
2013-11-15 13:25:00,8.97,8.97,8.96,8.96,6100.0,5.7624,5.7624,5.756,5.756,6100.0
2013-11-15 13:30:00,8.97,8.97,8.96,8.97,13500.0,5.7624,5.7624,5.756,5.7624,13500.0
2013-11-15 13:35:00,8.97,8.97,8.96,8.97,7400.0,5.7624,5.7624,5.756,5.7624,7400.0
2013-11-15 13:40:00,8.97,8.97,8.96,8.97,14800.0,5.7624,5.7624,5.756,5.7624,14800.0
2013-11-15 13:45:00,8.97,8.97,8.96,8.97,17500.0,5.7624,5.7624,5.756,5.7624,17500.0
2013-11-15 13:50:00,8.97,8.97,8.96,8.97,11000.0,5.7624,5.7624,5.756,5.7624,11000.0
2013-11-15 13:55:00,8.97,8.97,8.95,8.96,68600.0,5.7624,5.7624,5.7496,5.756,68600.0
2013-11-15 14:00:00,8.95,8.96,8.95,8.96,6600.0,5.7496,5.756,5.7496,5.756,6600.0
2013-11-15 14:05:00,8.96,8.96,8.95,8.96,13400.0,5.756,5.756,5.7496,5.756,13400.0
2013-11-15 14:10:00,8.96,8.97,8.95,8.96,134000.0,5.756,5.7624,5.7496,5.756,134000.0
2013-11-15 14:15:00,8.96,8.97,8.96,8.96,10300.0,5.756,5.7624,5.756,5.756,10300.0
2013-11-15 14:20:00,8.96,8.97,8.96,8.97,38600.0,5.756,5.7624,5.756,5.7624,38600.0
2013-11-15 14:25:00,8.96,8.97,8.96,8.96,5600.0,5.756,5.7624,5.756,5.756,5600.0
2013-11-15 14:30:00,8.96,8.97,8.96,8.96,12100.0,5.756,5.7624,5.756,5.756,12100.0
2013-11-15 14:35:00,8.96,8.97,8.96,8.96,17300.0,5.756,5.7624,5.756,5.756,17300.0
2013-11-15 14:40:00,8.97,8.97,8.96,8.96,5400.0,5.7624,5.7624,5.756,5.756,5400.0
2013-11-15 14:45:00,8.97,8.97,8.96,8.97,4300.0,5.7624,5.7624,5.756,5.7624,4300.0
2013-11-15 14:50:00,8.96,8.97,8.96,8.97,10600.0,5.756,5.7624,5.756,5.7624,10600.0
2013-11-15 14:55:00,8.97,8.97,8.96,8.97,11100.0,5.7624,5.7624,5.756,5.7624,11100.0
2013-11-15 15:00:00,8.97,8.97,8.96,8.97,49000.0,5.7624,5.7624,5.756,5.7624,49000.0
2013-11-15 15:05:00,8.96,8.97,8.96,8.97,9800.0,5.756,5.7624,5.756,5.7624,9800.0
2013-11-15 15:10:00,8.96,8.97,8.96,8.97,18400.0,5.756,5.7624,5.756,5.7624,18400.0
2013-11-15 15:15:00,8.97,8.97,8.96,8.96,12400.0,5.7624,5.7624,5.756,5.756,12400.0
2013-11-15 15:20:00,8.96,8.97,8.96,8.96,39700.0,5.756,5.7624,5.756,5.756,39700.0
2013-11-15 15:25:00,8.96,8.97,8.96,8.96,18500.0,5.756,5.7624,5.756,5.756,18500.0
2013-11-15 15:30:00,8.97,8.97,8.96,8.97,19600.0,5.7624,5.7624,5.756,5.7624,19600.0
2013-11-15 15:35:00,8.96,8.97,8.96,8.96,87600.0,5.756,5.7624,5.756,5.756,87600.0
2013-11-15 15:40:00,8.96,8.97,8.96,8.96,52600.0,5.756,5.7624,5.756,5.756,52600.0
2013-11-15 15:45:00,8.96,8.97,8.95,8.96,179800.0,5.756,5.7624,5.7496,5.756,179800.0
2013-11-15 15:50:00,8.96,8.96,8.94,8.95,266400.0,5.756,5.756,5.7431,5.7496,266400.0
2013-11-15 15:55:00,8.95,8.96,8.94,8.96,450600.0,5.7496,5.756,5.7431,5.756,450600.0
2013-11-18 09:30:00,9.0,9.0,8.97,8.98,141400.0,5.7817,5.7817,5.7624,5.7688,141400.0
2013-11-18 09:35:00,8.98,9.01,8.98,9.0,668100.0,5.7688,5.7881,5.7688,5.7817,668100.0
2013-11-18 09:40:00,9.0,9.0,8.98,9.0,361600.0,5.7817,5.7817,5.7688,5.7817,361600.0
2013-11-18 09:45:00,9.0,9.0,8.95,8.96,90500.0,5.7817,5.7817,5.7496,5.756,90500.0
2013-11-18 09:50:00,8.96,8.97,8.95,8.97,50100.0,5.756,5.7624,5.7496,5.7624,50100.0
2013-11-18 09:55:00,8.96,8.97,8.95,8.96,66500.0,5.756,5.7624,5.7496,5.756,66500.0
2013-11-18 10:00:00,8.96,8.96,8.94,8.94,50200.0,5.756,5.756,5.7431,5.7431,50200.0
2013-11-18 10:05:00,8.95,8.96,8.93,8.96,153200.0,5.7496,5.756,5.7367,5.756,153200.0
2013-11-18 10:10:00,8.96,8.98,8.95,8.98,195700.0,5.756,5.7688,5.7496,5.7688,195700.0
2013-11-18 10:15:00,8.98,8.98,8.96,8.96,139700.0,5.7688,5.7688,5.756,5.756,139700.0
2013-11-18 10:20:00,8.96,8.98,8.96,8.96,114000.0,5.756,5.7688,5.756,5.756,114000.0
2013-11-18 10:25:00,8.96,8.97,8.96,8.97,12600.0,5.756,5.7624,5.756,5.7624,12600.0
2013-11-18 10:30:00,8.97,8.98,8.96,8.97,96600.0,5.7624,5.7688,5.756,5.7624,96600.0
2013-11-18 10:35:00,8.97,8.99,8.97,8.97,111900.0,5.7624,5.7753,5.7624,5.7624,111900.0
2013-11-18 10:40:00,8.98,8.99,8.97,8.99,75300.0,5.7688,5.7753,5.7624,5.7753,75300.0
2013-11-18 10:45:00,8.99,8.99,8.97,8.99,188800.0,5.7753,5.7753,5.7624,5.7753,188800.0
2013-11-18 10:50:00,8.99,8.99,8.98,8.99,31100.0,5.7753,5.7753,5.7688,5.7753,31100.0
2013-11-18 10:55:00,8.98,8.99,8.98,8.99,10100.0,5.7688,5.7753,5.7688,5.7753,10100.0
2013-11-18 11:00:00,8.99,9.0,8.98,9.0,116900.0,5.7753,5.7817,5.7688,5.7817,116900.0
2013-11-18 11:05:00,9.0,9.0,8.99,9.0,230700.0,5.7817,5.7817,5.7753,5.7817,230700.0
2013-11-18 11:10:00,8.99,9.01,8.99,9.01,134700.0,5.7753,5.7881,5.7753,5.7881,134700.0
2013-11-18 11:15:00,9.01,9.03,9.0,9.02,254400.0,5.7881,5.801,5.7817,5.7945,254400.0
2013-11-18 11:20:00,9.02,9.03,9.01,9.02,123900.0,5.7945,5.801,5.7881,5.7945,123900.0
2013-11-18 11:25:00,9.03,9.03,9.01,9.02,37200.0,5.801,5.801,5.7881,5.7945,37200.0
2013-11-18 11:30:00,9.02,9.02,9.0,9.01,78200.0,5.7945,5.7945,5.7817,5.7881,78200.0
2013-11-18 11:35:00,9.0,9.01,9.0,9.01,12700.0,5.7817,5.7881,5.7817,5.7881,12700.0
2013-11-18 11:40:00,9.0,9.01,9.0,9.01,27200.0,5.7817,5.7881,5.7817,5.7881,27200.0
2013-11-18 11:45:00,9.01,9.01,9.0,9.01,16000.0,5.7881,5.7881,5.7817,5.7881,16000.0
2013-11-18 11:50:00,9.01,9.01,9.0,9.01,37600.0,5.7881,5.7881,5.7817,5.7881,37600.0
2013-11-18 11:55:00,9.01,9.01,9.0,9.01,45700.0,5.7881,5.7881,5.7817,5.7881,45700.0
2013-11-18 12:00:00,9.01,9.01,9.0,9.01,23800.0,5.7881,5.7881,5.7817,5.7881,23800.0
2013-11-18 12:05:00,9.01,9.01,9.0,9.01,24000.0,5.7881,5.7881,5.7817,5.7881,24000.0
2013-11-18 12:10:00,9.01,9.01,9.0,9.01,19300.0,5.7881,5.7881,5.7817,5.7881,19300.0
2013-11-18 12:15:00,9.01,9.01,9.0,9.0,60700.0,5.7881,5.7881,5.7817,5.7817,60700.0
2013-11-18 12:20:00,9.01,9.01,9.0,9.0,12200.0,5.7881,5.7881,5.7817,5.7817,12200.0
2013-11-18 12:25:00,9.01,9.01,9.0,9.01,21900.0,5.7881,5.7881,5.7817,5.7881,21900.0
2013-11-18 12:30:00,9.0,9.01,9.0,9.0,20200.0,5.7817,5.7881,5.7817,5.7817,20200.0
2013-11-18 12:35:00,9.01,9.01,8.99,9.0,57100.0,5.7881,5.7881,5.7753,5.7817,57100.0
2013-11-18 12:40:00,9.0,9.0,8.99,9.0,37300.0,5.7817,5.7817,5.7753,5.7817,37300.0
2013-11-18 12:45:00,9.0,9.0,8.99,9.0,13500.0,5.7817,5.7817,5.7753,5.7817,13500.0
2013-11-18 12:50:00,9.0,9.01,9.0,9.01,54400.0,5.7817,5.7881,5.7817,5.7881,54400.0
2013-11-18 12:55:00,9.01,9.01,9.0,9.0,21000.0,5.7881,5.7881,5.7817,5.7817,21000.0
2013-11-18 13:00:00,9.01,9.01,9.0,9.0,15200.0,5.7881,5.7881,5.7817,5.7817,15200.0
2013-11-18 13:05:00,9.01,9.01,9.0,9.0,19800.0,5.7881,5.7881,5.7817,5.7817,19800.0
2013-11-18 13:10:00,9.01,9.01,9.0,9.0,18000.0,5.7881,5.7881,5.7817,5.7817,18000.0
2013-11-18 13:15:00,9.01,9.01,8.99,9.0,83200.0,5.7881,5.7881,5.7753,5.7817,83200.0
2013-11-18 13:20:00,9.0,9.0,8.99,8.99,19400.0,5.7817,5.7817,5.7753,5.7753,19400.0
2013-11-18 13:25:00,9.0,9.0,9.0,9.0,5900.0,5.7817,5.7817,5.7817,5.7817,5900.0
2013-11-18 13:30:00,9.0,9.0,8.99,9.0,18100.0,5.7817,5.7817,5.7753,5.7817,18100.0
2013-11-18 13:35:00,9.0,9.0,8.99,9.0,16100.0,5.7817,5.7817,5.7753,5.7817,16100.0
2013-11-18 13:40:00,9.0,9.0,8.99,9.0,18600.0,5.7817,5.7817,5.7753,5.7817,18600.0
2013-11-18 13:45:00,9.0,9.0,8.99,9.0,26000.0,5.7817,5.7817,5.7753,5.7817,26000.0
2013-11-18 13:50:00,9.0,9.0,8.99,9.0,7300.0,5.7817,5.7817,5.7753,5.7817,7300.0
2013-11-18 13:55:00,9.0,9.0,8.99,9.0,10300.0,5.7817,5.7817,5.7753,5.7817,10300.0
2013-11-18 14:00:00,9.0,9.0,8.99,9.0,12000.0,5.7817,5.7817,5.7753,5.7817,12000.0
2013-11-18 14:05:00,9.0,9.0,8.99,9.0,14700.0,5.7817,5.7817,5.7753,5.7817,14700.0
2013-11-18 14:10:00,9.0,9.0,8.99,9.0,20600.0,5.7817,5.7817,5.7753,5.7817,20600.0
2013-11-18 14:15:00,9.0,9.0,8.99,9.0,13300.0,5.7817,5.7817,5.7753,5.7817,13300.0
2013-11-18 14:20:00,9.0,9.0,8.99,9.0,35600.0,5.7817,5.7817,5.7753,5.7817,35600.0
2013-11-18 14:25:00,8.99,9.0,8.99,9.0,86400.0,5.7753,5.7817,5.7753,5.7817,86400.0
2013-11-18 14:30:00,9.0,9.0,8.99,9.0,30200.0,5.7817,5.7817,5.7753,5.7817,30200.0
2013-11-18 14:35:00,9.0,9.0,8.99,9.0,9900.0,5.7817,5.7817,5.7753,5.7817,9900.0
2013-11-18 14:40:00,9.0,9.0,8.97,8.98,167500.0,5.7817,5.7817,5.7624,5.7688,167500.0
2013-11-18 14:45:00,8.97,8.97,8.95,8.95,73000.0,5.7624,5.7624,5.7496,5.7496,73000.0
2013-11-18 14:50:00,8.96,8.96,8.95,8.96,19200.0,5.756,5.756,5.7496,5.756,19200.0
2013-11-18 14:55:00,8.96,8.97,8.95,8.95,121000.0,5.756,5.7624,5.7496,5.7496,121000.0
2013-11-18 15:00:00,8.96,8.96,8.94,8.95,43600.0,5.756,5.756,5.7431,5.7496,43600.0
2013-11-18 15:05:00,8.95,8.95,8.94,8.95,30100.0,5.7496,5.7496,5.7431,5.7496,30100.0
2013-11-18 15:10:00,8.95,8.95,8.92,8.93,147300.0,5.7496,5.7496,5.7303,5.7367,147300.0
2013-11-18 15:15:00,8.93,8.94,8.92,8.94,79900.0,5.7367,5.7431,5.7303,5.7431,79900.0
2013-11-18 15:20:00,8.94,8.94,8.93,8.94,56900.0,5.7431,5.7431,5.7367,5.7431,56900.0
2013-11-18 15:25:00,8.94,8.94,8.92,8.93,125500.0,5.7431,5.7431,5.7303,5.7367,125500.0
2013-11-18 15:30:00,8.93,8.94,8.91,8.93,163600.0,5.7367,5.7431,5.7239,5.7367,163600.0
2013-11-18 15:35:00,8.92,8.94,8.92,8.94,64200.0,5.7303,5.7431,5.7303,5.7431,64200.0
2013-11-18 15:40:00,8.93,8.94,8.92,8.94,150900.0,5.7367,5.7431,5.7303,5.7431,150900.0
2013-11-18 15:45:00,8.94,8.94,8.92,8.93,110800.0,5.7431,5.7431,5.7303,5.7367,110800.0
2013-11-18 15:50:00,8.93,8.93,8.9,8.91,251600.0,5.7367,5.7367,5.7174,5.7239,251600.0
2013-11-18 15:55:00,8.91,8.91,8.89,8.9,414000.0,5.7239,5.7239,5.711,5.7174,414000.0
2013-11-19 09:30:00,8.87,8.92,8.86,8.86,318100.0,5.6982,5.7303,5.6917,5.6917,318100.0
2013-11-19 09:35:00,8.86,8.88,8.85,8.88,429500.0,5.6917,5.7046,5.6853,5.7046,429500.0
2013-11-19 09:40:00,8.87,8.88,8.85,8.87,379200.0,5.6982,5.7046,5.6853,5.6982,379200.0
2013-11-19 09:45:00,8.87,8.88,8.85,8.88,477300.0,5.6982,5.7046,5.6853,5.7046,477300.0
2013-11-19 09:50:00,8.88,8.9,8.87,8.9,414100.0,5.7046,5.7174,5.6982,5.7174,414100.0
2013-11-19 09:55:00,8.89,8.93,8.89,8.91,469500.0,5.711,5.7367,5.711,5.7239,469500.0
2013-11-19 10:00:00,8.92,8.92,8.9,8.91,318000.0,5.7303,5.7303,5.7174,5.7239,318000.0
2013-11-19 10:05:00,8.91,8.93,8.91,8.92,422700.0,5.7239,5.7367,5.7239,5.7303,422700.0
2013-11-19 10:10:00,8.92,8.92,8.9,8.9,80000.0,5.7303,5.7303,5.7174,5.7174,80000.0
2013-11-19 10:15:00,8.91,8.92,8.9,8.91,114000.0,5.7239,5.7303,5.7174,5.7239,114000.0
2013-11-19 10:20:00,8.91,8.92,8.9,8.92,464000.0,5.7239,5.7303,5.7174,5.7303,464000.0
2013-11-19 10:25:00,8.92,8.92,8.9,8.91,110700.0,5.7303,5.7303,5.7174,5.7239,110700.0
2013-11-19 10:30:00,8.9,8.91,8.9,8.91,19100.0,5.7174,5.7239,5.7174,5.7239,19100.0
2013-11-19 10:35:00,8.91,8.93,8.9,8.92,223800.0,5.7239,5.7367,5.7174,5.7303,223800.0
2013-11-19 10:40:00,8.92,8.92,8.91,8.92,28300.0,5.7303,5.7303,5.7239,5.7303,28300.0
2013-11-19 10:45:00,8.92,8.92,8.9,8.9,98500.0,5.7303,5.7303,5.7174,5.7174,98500.0
2013-11-19 10:50:00,8.91,8.91,8.9,8.91,41500.0,5.7239,5.7239,5.7174,5.7239,41500.0
2013-11-19 10:55:00,8.9,8.91,8.9,8.91,47000.0,5.7174,5.7239,5.7174,5.7239,47000.0
2013-11-19 11:00:00,8.91,8.92,8.9,8.9,192000.0,5.7239,5.7303,5.7174,5.7174,192000.0
2013-11-19 11:05:00,8.9,8.92,8.9,8.91,80200.0,5.7174,5.7303,5.7174,5.7239,80200.0
2013-11-19 11:10:00,8.91,8.92,8.9,8.91,120500.0,5.7239,5.7303,5.7174,5.7239,120500.0
2013-11-19 11:15:00,8.9,8.91,8.89,8.91,209700.0,5.7174,5.7239,5.711,5.7239,209700.0
2013-11-19 11:20:00,8.91,8.92,8.9,8.9,282200.0,5.7239,5.7303,5.7174,5.7174,282200.0
2013-11-19 11:25:00,8.9,8.91,8.9,8.9,61900.0,5.7174,5.7239,5.7174,5.7174,61900.0
2013-11-19 11:30:00,8.9,8.91,8.89,8.91,111100.0,5.7174,5.7239,5.711,5.7239,111100.0
2013-11-19 11:35:00,8.9,8.91,8.9,8.91,22600.0,5.7174,5.7239,5.7174,5.7239,22600.0
2013-11-19 11:40:00,8.91,8.91,8.88,8.88,211300.0,5.7239,5.7239,5.7046,5.7046,211300.0
2013-11-19 11:45:00,8.89,8.89,8.88,8.88,23300.0,5.711,5.711,5.7046,5.7046,23300.0
2013-11-19 11:50:00,8.89,8.91,8.88,8.91,83300.0,5.711,5.7239,5.7046,5.7239,83300.0
2013-11-19 11:55:00,8.91,8.92,8.9,8.92,61800.0,5.7239,5.7303,5.7174,5.7303,61800.0
2013-11-19 12:00:00,8.92,8.92,8.91,8.92,17900.0,5.7303,5.7303,5.7239,5.7303,17900.0
2013-11-19 12:05:00,8.92,8.94,8.92,8.94,60900.0,5.7303,5.7431,5.7303,5.7431,60900.0
2013-11-19 12:10:00,8.94,8.94,8.93,8.94,27000.0,5.7431,5.7431,5.7367,5.7431,27000.0
2013-11-19 12:15:00,8.93,8.94,8.93,8.94,14800.0,5.7367,5.7431,5.7367,5.7431,14800.0
2013-11-19 12:20:00,8.94,8.94,8.93,8.94,73100.0,5.7431,5.7431,5.7367,5.7431,73100.0
2013-11-19 12:25:00,8.94,8.94,8.93,8.94,14400.0,5.7431,5.7431,5.7367,5.7431,14400.0
2013-11-19 12:30:00,8.93,8.94,8.93,8.94,18900.0,5.7367,5.7431,5.7367,5.7431,18900.0
2013-11-19 12:35:00,8.93,8.94,8.92,8.93,229900.0,5.7367,5.7431,5.7303,5.7367,229900.0
2013-11-19 12:40:00,8.92,8.93,8.92,8.93,32600.0,5.7303,5.7367,5.7303,5.7367,32600.0
2013-11-19 12:45:00,8.93,8.93,8.92,8.92,24700.0,5.7367,5.7367,5.7303,5.7303,24700.0
2013-11-19 12:50:00,8.93,8.93,8.92,8.93,8000.0,5.7367,5.7367,5.7303,5.7367,8000.0
2013-11-19 12:55:00,8.93,8.93,8.91,8.91,46100.0,5.7367,5.7367,5.7239,5.7239,46100.0
2013-11-19 13:00:00,8.91,8.92,8.9,8.91,35300.0,5.7239,5.7303,5.7174,5.7239,35300.0
2013-11-19 13:05:00,8.91,8.91,8.89,8.89,54900.0,5.7239,5.7239,5.711,5.711,54900.0
2013-11-19 13:10:00,8.89,8.9,8.89,8.89,12500.0,5.711,5.7174,5.711,5.711,12500.0
2013-11-19 13:15:00,8.89,8.9,8.89,8.89,16000.0,5.711,5.7174,5.711,5.711,16000.0
2013-11-19 13:20:00,8.89,8.9,8.88,8.89,85200.0,5.711,5.7174,5.7046,5.711,85200.0
2013-11-19 13:25:00,8.89,8.89,8.87,8.88,105900.0,5.711,5.711,5.6982,5.7046,105900.0
2013-11-19 13:30:00,8.88,8.88,8.86,8.87,75600.0,5.7046,5.7046,5.6917,5.6982,75600.0
2013-11-19 13:35:00,8.87,8.88,8.86,8.86,84700.0,5.6982,5.7046,5.6917,5.6917,84700.0
2013-11-19 13:40:00,8.87,8.88,8.86,8.87,229800.0,5.6982,5.7046,5.6917,5.6982,229800.0
2013-11-19 13:45:00,8.86,8.87,8.84,8.85,203200.0,5.6917,5.6982,5.6789,5.6853,203200.0
2013-11-19 13:50:00,8.85,8.85,8.83,8.83,116900.0,5.6853,5.6853,5.6725,5.6725,116900.0
2013-11-19 13:55:00,8.84,8.85,8.83,8.84,116700.0,5.6789,5.6853,5.6725,5.6789,116700.0
2013-11-19 14:00:00,8.84,8.86,8.84,8.85,120300.0,5.6789,5.6917,5.6789,5.6853,120300.0
2013-11-19 14:05:00,8.85,8.86,8.83,8.83,202600.0,5.6853,5.6917,5.6725,5.6725,202600.0
2013-11-19 14:10:00,8.83,8.84,8.83,8.84,129100.0,5.6725,5.6789,5.6725,5.6789,129100.0
2013-11-19 14:15:00,8.84,8.86,8.83,8.85,150900.0,5.6789,5.6917,5.6725,5.6853,150900.0
2013-11-19 14:20:00,8.85,8.85,8.84,8.85,22600.0,5.6853,5.6853,5.6789,5.6853,22600.0
2013-11-19 14:25:00,8.84,8.85,8.83,8.84,44200.0,5.6789,5.6853,5.6725,5.6789,44200.0
2013-11-19 14:30:00,8.84,8.86,8.84,8.86,462600.0,5.6789,5.6917,5.6789,5.6917,462600.0
2013-11-19 14:35:00,8.85,8.87,8.85,8.87,115100.0,5.6853,5.6982,5.6853,5.6982,115100.0
2013-11-19 14:40:00,8.87,8.87,8.85,8.85,74700.0,5.6982,5.6982,5.6853,5.6853,74700.0
2013-11-19 14:45:00,8.85,8.86,8.85,8.85,34800.0,5.6853,5.6917,5.6853,5.6853,34800.0
2013-11-19 14:50:00,8.85,8.86,8.85,8.86,26700.0,5.6853,5.6917,5.6853,5.6917,26700.0
2013-11-19 14:55:00,8.86,8.86,8.85,8.85,10100.0,5.6917,5.6917,5.6853,5.6853,10100.0
2013-11-19 15:00:00,8.85,8.86,8.85,8.86,51900.0,5.6853,5.6917,5.6853,5.6917,51900.0
2013-11-19 15:05:00,8.86,8.86,8.85,8.86,73100.0,5.6917,5.6917,5.6853,5.6917,73100.0
2013-11-19 15:10:00,8.86,8.86,8.85,8.86,79200.0,5.6917,5.6917,5.6853,5.6917,79200.0
2013-11-19 15:15:00,8.86,8.9,8.86,8.88,293200.0,5.6917,5.7174,5.6917,5.7046,293200.0
2013-11-19 15:20:00,8.88,8.88,8.87,8.87,105700.0,5.7046,5.7046,5.6982,5.6982,105700.0
2013-11-19 15:25:00,8.88,8.88,8.87,8.88,75000.0,5.7046,5.7046,5.6982,5.7046,75000.0
2013-11-19 15:30:00,8.88,8.88,8.85,8.86,276600.0,5.7046,5.7046,5.6853,5.6917,276600.0
2013-11-19 15:35:00,8.86,8.87,8.85,8.86,508300.0,5.6917,5.6982,5.6853,5.6917,508300.0
2013-11-19 15:40:00,8.86,8.86,8.85,8.86,62400.0,5.6917,5.6917,5.6853,5.6917,62400.0
2013-11-19 15:45:00,8.86,8.86,8.85,8.86,70800.0,5.6917,5.6917,5.6853,5.6917,70800.0
2013-11-19 15:50:00,8.86,8.86,8.84,8.85,258900.0,5.6917,5.6917,5.6789,5.6853,258900.0
2013-11-19 15:55:00,8.84,8.87,8.84,8.87,323200.0,5.6789,5.6982,5.6789,5.6982,323200.0
2013-11-20 09:30:00,8.91,8.93,8.87,8.89,148000.0,5.7239,5.7367,5.6982,5.711,148000.0
2013-11-20 09:35:00,8.88,8.88,8.85,8.85,53700.0,5.7046,5.7046,5.6853,5.6853,53700.0
2013-11-20 09:40:00,8.85,8.87,8.85,8.86,68000.0,5.6853,5.6982,5.6853,5.6917,68000.0
2013-11-20 09:45:00,8.85,8.87,8.84,8.87,158600.0,5.6853,5.6982,5.6789,5.6982,158600.0
2013-11-20 09:50:00,8.87,8.87,8.83,8.84,108400.0,5.6982,5.6982,5.6725,5.6789,108400.0
2013-11-20 09:55:00,8.84,8.89,8.83,8.88,291000.0,5.6789,5.711,5.6725,5.7046,291000.0
2013-11-20 10:00:00,8.88,8.88,8.86,8.88,67700.0,5.7046,5.7046,5.6917,5.7046,67700.0
2013-11-20 10:05:00,8.87,8.88,8.86,8.86,30000.0,5.6982,5.7046,5.6917,5.6917,30000.0
2013-11-20 10:10:00,8.87,8.88,8.87,8.88,40400.0,5.6982,5.7046,5.6982,5.7046,40400.0
2013-11-20 10:15:00,8.88,8.88,8.86,8.86,190200.0,5.7046,5.7046,5.6917,5.6917,190200.0
2013-11-20 10:20:00,8.87,8.9,8.86,8.89,80600.0,5.6982,5.7174,5.6917,5.711,80600.0
2013-11-20 10:25:00,8.89,8.89,8.85,8.86,108300.0,5.711,5.711,5.6853,5.6917,108300.0
2013-11-20 10:30:00,8.86,8.88,8.86,8.86,52600.0,5.6917,5.7046,5.6917,5.6917,52600.0
2013-11-20 10:35:00,8.85,8.86,8.85,8.86,91800.0,5.6853,5.6917,5.6853,5.6917,91800.0
2013-11-20 10:40:00,8.86,8.86,8.85,8.86,24900.0,5.6917,5.6917,5.6853,5.6917,24900.0
2013-11-20 10:45:00,8.86,8.86,8.85,8.86,175200.0,5.6917,5.6917,5.6853,5.6917,175200.0
2013-11-20 10:50:00,8.86,8.86,8.84,8.86,110000.0,5.6917,5.6917,5.6789,5.6917,110000.0
2013-11-20 10:55:00,8.85,8.86,8.85,8.86,16700.0,5.6853,5.6917,5.6853,5.6917,16700.0
2013-11-20 11:00:00,8.86,8.86,8.84,8.85,63400.0,5.6917,5.6917,5.6789,5.6853,63400.0
2013-11-20 11:05:00,8.85,8.86,8.85,8.86,50700.0,5.6853,5.6917,5.6853,5.6917,50700.0
2013-11-20 11:10:00,8.86,8.86,8.85,8.86,57700.0,5.6917,5.6917,5.6853,5.6917,57700.0
2013-11-20 11:15:00,8.86,8.86,8.85,8.86,12900.0,5.6917,5.6917,5.6853,5.6917,12900.0
2013-11-20 11:20:00,8.86,8.86,8.85,8.86,37400.0,5.6917,5.6917,5.6853,5.6917,37400.0
2013-11-20 11:25:00,8.86,8.86,8.85,8.86,42800.0,5.6917,5.6917,5.6853,5.6917,42800.0
2013-11-20 11:30:00,8.86,8.86,8.85,8.86,26000.0,5.6917,5.6917,5.6853,5.6917,26000.0
2013-11-20 11:35:00,8.86,8.86,8.85,8.86,40800.0,5.6917,5.6917,5.6853,5.6917,40800.0
2013-11-20 11:40:00,8.86,8.86,8.85,8.86,11500.0,5.6917,5.6917,5.6853,5.6917,11500.0
2013-11-20 11:45:00,8.86,8.86,8.85,8.86,14200.0,5.6917,5.6917,5.6853,5.6917,14200.0
2013-11-20 11:50:00,8.86,8.87,8.86,8.86,212600.0,5.6917,5.6982,5.6917,5.6917,212600.0
2013-11-20 11:55:00,8.86,8.89,8.86,8.88,93400.0,5.6917,5.711,5.6917,5.7046,93400.0
2013-11-20 12:00:00,8.89,8.9,8.88,8.9,15800.0,5.711,5.7174,5.7046,5.7174,15800.0
2013-11-20 12:05:00,8.9,8.91,8.89,8.9,93100.0,5.7174,5.7239,5.711,5.7174,93100.0
2013-11-20 12:10:00,8.89,8.91,8.88,8.91,334700.0,5.711,5.7239,5.7046,5.7239,334700.0
2013-11-20 12:15:00,8.91,8.91,8.9,8.91,8500.0,5.7239,5.7239,5.7174,5.7239,8500.0
2013-11-20 12:20:00,8.91,8.91,8.9,8.91,21000.0,5.7239,5.7239,5.7174,5.7239,21000.0
2013-11-20 12:25:00,8.91,8.91,8.9,8.91,15800.0,5.7239,5.7239,5.7174,5.7239,15800.0
2013-11-20 12:30:00,8.91,8.91,8.9,8.91,13200.0,5.7239,5.7239,5.7174,5.7239,13200.0
2013-11-20 12:35:00,8.91,8.91,8.9,8.91,12900.0,5.7239,5.7239,5.7174,5.7239,12900.0
2013-11-20 12:40:00,8.91,8.91,8.9,8.91,17800.0,5.7239,5.7239,5.7174,5.7239,17800.0
2013-11-20 12:45:00,8.91,8.91,8.89,8.9,948000.0,5.7239,5.7239,5.711,5.7174,948000.0
2013-11-20 12:50:00,8.9,8.9,8.89,8.9,10100.0,5.7174,5.7174,5.711,5.7174,10100.0
2013-11-20 12:55:00,8.89,8.9,8.87,8.88,148400.0,5.711,5.7174,5.6982,5.7046,148400.0
2013-11-20 13:00:00,8.87,8.88,8.86,8.87,135700.0,5.6982,5.7046,5.6917,5.6982,135700.0
2013-11-20 13:05:00,8.87,8.88,8.86,8.87,237500.0,5.6982,5.7046,5.6917,5.6982,237500.0
2013-11-20 13:10:00,8.87,8.88,8.85,8.87,178300.0,5.6982,5.7046,5.6853,5.6982,178300.0
2013-11-20 13:15:00,8.87,8.87,8.86,8.87,23200.0,5.6982,5.6982,5.6917,5.6982,23200.0
2013-11-20 13:20:00,8.87,8.87,8.84,8.85,152900.0,5.6982,5.6982,5.6789,5.6853,152900.0
2013-11-20 13:25:00,8.85,8.86,8.83,8.84,887800.0,5.6853,5.6917,5.6725,5.6789,887800.0
2013-11-20 13:30:00,8.84,8.84,8.84,8.84,14300.0,5.6789,5.6789,5.6789,5.6789,14300.0
2013-11-20 13:35:00,8.84,8.85,8.83,8.85,25500.0,5.6789,5.6853,5.6725,5.6853,25500.0
2013-11-20 13:40:00,8.85,8.86,8.84,8.85,322400.0,5.6853,5.6917,5.6789,5.6853,322400.0
2013-11-20 13:45:00,8.85,8.85,8.83,8.84,130500.0,5.6853,5.6853,5.6725,5.6789,130500.0
2013-11-20 13:50:00,8.84,8.84,8.82,8.83,63900.0,5.6789,5.6789,5.666,5.6725,63900.0
2013-11-20 13:55:00,8.83,8.84,8.82,8.84,81300.0,5.6725,5.6789,5.666,5.6789,81300.0
2013-11-20 14:00:00,8.84,8.86,8.82,8.86,209700.0,5.6789,5.6917,5.666,5.6917,209700.0
2013-11-20 14:05:00,8.86,8.86,8.83,8.83,555700.0,5.6917,5.6917,5.6725,5.6725,555700.0
2013-11-20 14:10:00,8.83,8.84,8.82,8.83,160900.0,5.6725,5.6789,5.666,5.6725,160900.0
2013-11-20 14:15:00,8.83,8.85,8.82,8.84,238200.0,5.6725,5.6853,5.666,5.6789,238200.0
2013-11-20 14:20:00,8.84,8.85,8.83,8.84,162700.0,5.6789,5.6853,5.6725,5.6789,162700.0
2013-11-20 14:25:00,8.84,8.84,8.83,8.84,30200.0,5.6789,5.6789,5.6725,5.6789,30200.0
2013-11-20 14:30:00,8.84,8.84,8.81,8.83,218100.0,5.6789,5.6789,5.6596,5.6725,218100.0
2013-11-20 14:35:00,8.82,8.83,8.82,8.82,43100.0,5.666,5.6725,5.666,5.666,43100.0
2013-11-20 14:40:00,8.83,8.83,8.79,8.8,801500.0,5.6725,5.6725,5.6468,5.6532,801500.0
2013-11-20 14:45:00,8.8,8.81,8.79,8.8,764500.0,5.6532,5.6596,5.6468,5.6532,764500.0
2013-11-20 14:50:00,8.79,8.8,8.79,8.8,24200.0,5.6468,5.6532,5.6468,5.6532,24200.0
2013-11-20 14:55:00,8.8,8.81,8.79,8.8,106100.0,5.6532,5.6596,5.6468,5.6532,106100.0
2013-11-20 15:00:00,8.8,8.8,8.79,8.79,98000.0,5.6532,5.6532,5.6468,5.6468,98000.0
2013-11-20 15:05:00,8.79,8.79,8.76,8.77,140900.0,5.6468,5.6468,5.6275,5.6339,140900.0
2013-11-20 15:10:00,8.77,8.79,8.76,8.79,133300.0,5.6339,5.6468,5.6275,5.6468,133300.0
2013-11-20 15:15:00,8.79,8.81,8.79,8.8,175600.0,5.6468,5.6596,5.6468,5.6532,175600.0
2013-11-20 15:20:00,8.8,8.82,8.79,8.81,122500.0,5.6532,5.666,5.6468,5.6596,122500.0
2013-11-20 15:25:00,8.8,8.81,8.8,8.81,30400.0,5.6532,5.6596,5.6532,5.6596,30400.0
2013-11-20 15:30:00,8.81,8.81,8.79,8.79,124500.0,5.6596,5.6596,5.6468,5.6468,124500.0
2013-11-20 15:35:00,8.79,8.81,8.79,8.8,192500.0,5.6468,5.6596,5.6468,5.6532,192500.0
2013-11-20 15:40:00,8.8,8.82,8.79,8.79,307300.0,5.6532,5.666,5.6468,5.6468,307300.0
2013-11-20 15:45:00,8.79,8.81,8.79,8.8,95600.0,5.6468,5.6596,5.6468,5.6532,95600.0
2013-11-20 15:50:00,8.81,8.81,8.8,8.8,117000.0,5.6596,5.6596,5.6532,5.6532,117000.0
2013-11-20 15:55:00,8.8,8.83,8.8,8.81,711100.0,5.6532,5.6725,5.6532,5.6596,711100.0
2013-11-21 09:30:00,8.86,8.87,8.84,8.85,210800.0,5.6917,5.6982,5.6789,5.6853,210800.0
2013-11-21 09:35:00,8.85,8.86,8.84,8.84,139700.0,5.6853,5.6917,5.6789,5.6789,139700.0
2013-11-21 09:40:00,8.85,8.88,8.84,8.88,59300.0,5.6853,5.7046,5.6789,5.7046,59300.0
2013-11-21 09:45:00,8.87,8.88,8.86,8.87,26000.0,5.6982,5.7046,5.6917,5.6982,26000.0
2013-11-21 09:50:00,8.87,8.87,8.86,8.87,6500.0,5.6982,5.6982,5.6917,5.6982,6500.0
2013-11-21 09:55:00,8.86,8.88,8.86,8.87,126300.0,5.6917,5.7046,5.6917,5.6982,126300.0
2013-11-21 10:00:00,8.87,8.88,8.86,8.87,38600.0,5.6982,5.7046,5.6917,5.6982,38600.0
2013-11-21 10:05:00,8.87,8.88,8.87,8.88,18900.0,5.6982,5.7046,5.6982,5.7046,18900.0
2013-11-21 10:10:00,8.88,8.89,8.87,8.88,75000.0,5.7046,5.711,5.6982,5.7046,75000.0
2013-11-21 10:15:00,8.89,8.9,8.88,8.89,96800.0,5.711,5.7174,5.7046,5.711,96800.0
2013-11-21 10:20:00,8.88,8.9,8.88,8.9,17400.0,5.7046,5.7174,5.7046,5.7174,17400.0
2013-11-21 10:25:00,8.9,8.91,8.89,8.91,41100.0,5.7174,5.7239,5.711,5.7239,41100.0
2013-11-21 10:30:00,8.91,8.93,8.91,8.93,52900.0,5.7239,5.7367,5.7239,5.7367,52900.0
2013-11-21 10:35:00,8.93,8.93,8.92,8.92,22700.0,5.7367,5.7367,5.7303,5.7303,22700.0
2013-11-21 10:40:00,8.93,8.93,8.92,8.92,27800.0,5.7367,5.7367,5.7303,5.7303,27800.0
2013-11-21 10:45:00,8.93,8.93,8.92,8.93,17000.0,5.7367,5.7367,5.7303,5.7367,17000.0
2013-11-21 10:50:00,8.93,8.94,8.92,8.94,32100.0,5.7367,5.7431,5.7303,5.7431,32100.0
2013-11-21 10:55:00,8.94,8.94,8.93,8.94,20000.0,5.7431,5.7431,5.7367,5.7431,20000.0
2013-11-21 11:00:00,8.94,8.94,8.93,8.94,44400.0,5.7431,5.7431,5.7367,5.7431,44400.0
2013-11-21 11:05:00,8.94,8.94,8.93,8.94,21900.0,5.7431,5.7431,5.7367,5.7431,21900.0
2013-11-21 11:10:00,8.93,8.94,8.93,8.94,8400.0,5.7367,5.7431,5.7367,5.7431,8400.0
2013-11-21 11:15:00,8.93,8.94,8.93,8.94,23400.0,5.7367,5.7431,5.7367,5.7431,23400.0
2013-11-21 11:20:00,8.94,8.94,8.93,8.94,10600.0,5.7431,5.7431,5.7367,5.7431,10600.0
2013-11-21 11:25:00,8.94,8.94,8.92,8.93,132400.0,5.7431,5.7431,5.7303,5.7367,132400.0
2013-11-21 11:30:00,8.93,8.94,8.92,8.93,62800.0,5.7367,5.7431,5.7303,5.7367,62800.0
2013-11-21 11:35:00,8.94,8.94,8.92,8.92,88600.0,5.7431,5.7431,5.7303,5.7303,88600.0
2013-11-21 11:40:00,8.93,8.94,8.92,8.93,72800.0,5.7367,5.7431,5.7303,5.7367,72800.0
2013-11-21 11:45:00,8.94,8.95,8.93,8.95,82700.0,5.7431,5.7496,5.7367,5.7496,82700.0
2013-11-21 11:50:00,8.94,8.97,8.94,8.96,75800.0,5.7431,5.7624,5.7431,5.756,75800.0
2013-11-21 11:55:00,8.96,8.97,8.96,8.96,26900.0,5.756,5.7624,5.756,5.756,26900.0
2013-11-21 12:00:00,8.96,8.97,8.94,8.95,133500.0,5.756,5.7624,5.7431,5.7496,133500.0
2013-11-21 12:05:00,8.95,8.95,8.94,8.94,18400.0,5.7496,5.7496,5.7431,5.7431,18400.0
2013-11-21 12:10:00,8.95,8.95,8.93,8.93,56300.0,5.7496,5.7496,5.7367,5.7367,56300.0
2013-11-21 12:15:00,8.93,8.95,8.93,8.94,126500.0,5.7367,5.7496,5.7367,5.7431,126500.0
2013-11-21 12:20:00,8.95,8.95,8.94,8.95,40900.0,5.7496,5.7496,5.7431,5.7496,40900.0
2013-11-21 12:25:00,8.95,8.97,8.94,8.97,81700.0,5.7496,5.7624,5.7431,5.7624,81700.0
2013-11-21 12:30:00,8.97,8.97,8.96,8.96,23800.0,5.7624,5.7624,5.756,5.756,23800.0
2013-11-21 12:35:00,8.96,8.97,8.96,8.96,18500.0,5.756,5.7624,5.756,5.756,18500.0
2013-11-21 12:40:00,8.97,8.98,8.96,8.98,36900.0,5.7624,5.7688,5.756,5.7688,36900.0
2013-11-21 12:45:00,8.97,8.98,8.97,8.97,89000.0,5.7624,5.7688,5.7624,5.7624,89000.0
2013-11-21 12:50:00,8.98,8.98,8.97,8.97,17900.0,5.7688,5.7688,5.7624,5.7624,17900.0
2013-11-21 12:55:00,8.97,8.98,8.94,8.94,161700.0,5.7624,5.7688,5.7431,5.7431,161700.0
2013-11-21 13:00:00,8.95,8.97,8.95,8.96,31700.0,5.7496,5.7624,5.7496,5.756,31700.0
2013-11-21 13:05:00,8.96,8.97,8.96,8.97,64600.0,5.756,5.7624,5.756,5.7624,64600.0
2013-11-21 13:10:00,8.98,8.99,8.97,8.99,75000.0,5.7688,5.7753,5.7624,5.7753,75000.0
2013-11-21 13:15:00,8.99,8.99,8.98,8.99,36300.0,5.7753,5.7753,5.7688,5.7753,36300.0
2013-11-21 13:20:00,8.99,8.99,8.98,8.99,42300.0,5.7753,5.7753,5.7688,5.7753,42300.0
2013-11-21 13:25:00,8.99,8.99,8.98,8.99,13100.0,5.7753,5.7753,5.7688,5.7753,13100.0
2013-11-21 13:30:00,8.99,8.99,8.98,8.99,13300.0,5.7753,5.7753,5.7688,5.7753,13300.0
2013-11-21 13:35:00,8.99,9.0,8.98,8.99,94700.0,5.7753,5.7817,5.7688,5.7753,94700.0
2013-11-21 13:40:00,9.0,9.0,8.99,9.0,198700.0,5.7817,5.7817,5.7753,5.7817,198700.0
2013-11-21 13:45:00,9.0,9.01,8.99,9.0,217000.0,5.7817,5.7881,5.7753,5.7817,217000.0
2013-11-21 13:50:00,9.0,9.01,8.99,9.01,464700.0,5.7817,5.7881,5.7753,5.7881,464700.0
2013-11-21 13:55:00,9.01,9.01,9.0,9.01,38500.0,5.7881,5.7881,5.7817,5.7881,38500.0
2013-11-21 14:00:00,9.0,9.01,9.0,9.0,20600.0,5.7817,5.7881,5.7817,5.7817,20600.0
2013-11-21 14:05:00,9.0,9.01,9.0,9.01,76600.0,5.7817,5.7881,5.7817,5.7881,76600.0
2013-11-21 14:10:00,9.0,9.01,9.0,9.0,39900.0,5.7817,5.7881,5.7817,5.7817,39900.0
2013-11-21 14:15:00,9.0,9.01,9.0,9.0,22400.0,5.7817,5.7881,5.7817,5.7817,22400.0
2013-11-21 14:20:00,9.0,9.0,8.99,8.99,66600.0,5.7817,5.7817,5.7753,5.7753,66600.0
2013-11-21 14:25:00,9.0,9.0,8.99,9.0,8600.0,5.7817,5.7817,5.7753,5.7817,8600.0
2013-11-21 14:30:00,9.0,9.0,8.99,8.99,179800.0,5.7817,5.7817,5.7753,5.7753,179800.0
2013-11-21 14:35:00,8.99,9.0,8.96,8.97,368500.0,5.7753,5.7817,5.756,5.7624,368500.0
2013-11-21 14:40:00,8.96,8.98,8.96,8.98,243500.0,5.756,5.7688,5.756,5.7688,243500.0
2013-11-21 14:45:00,8.98,8.99,8.97,8.98,34600.0,5.7688,5.7753,5.7624,5.7688,34600.0
2013-11-21 14:50:00,8.99,8.99,8.97,8.97,49700.0,5.7753,5.7753,5.7624,5.7624,49700.0
2013-11-21 14:55:00,8.98,8.98,8.97,8.98,8500.0,5.7688,5.7688,5.7624,5.7688,8500.0
2013-11-21 15:00:00,8.98,8.98,8.97,8.98,24000.0,5.7688,5.7688,5.7624,5.7688,24000.0
2013-11-21 15:05:00,8.98,8.98,8.97,8.98,16500.0,5.7688,5.7688,5.7624,5.7688,16500.0
2013-11-21 15:10:00,8.98,8.99,8.97,8.99,37300.0,5.7688,5.7753,5.7624,5.7753,37300.0
2013-11-21 15:15:00,8.99,8.99,8.99,8.99,38400.0,5.7753,5.7753,5.7753,5.7753,38400.0
2013-11-21 15:20:00,8.99,8.99,8.98,8.99,17300.0,5.7753,5.7753,5.7688,5.7753,17300.0
2013-11-21 15:25:00,8.99,8.99,8.98,8.99,37400.0,5.7753,5.7753,5.7688,5.7753,37400.0
2013-11-21 15:30:00,8.99,8.99,8.98,8.99,25000.0,5.7753,5.7753,5.7688,5.7753,25000.0
2013-11-21 15:35:00,8.99,8.99,8.98,8.99,26400.0,5.7753,5.7753,5.7688,5.7753,26400.0
2013-11-21 15:40:00,8.99,8.99,8.98,8.98,91500.0,5.7753,5.7753,5.7688,5.7688,91500.0
2013-11-21 15:45:00,8.98,8.99,8.98,8.99,47900.0,5.7688,5.7753,5.7688,5.7753,47900.0
2013-11-21 15:50:00,8.98,8.99,8.98,8.99,137500.0,5.7688,5.7753,5.7688,5.7753,137500.0
2013-11-21 15:55:00,8.99,8.99,8.97,8.98,578100.0,5.7753,5.7753,5.7624,5.7688,578100.0
2013-11-22 09:30:00,8.98,8.99,8.93,8.96,194800.0,5.7688,5.7753,5.7367,5.756,194800.0
2013-11-22 09:35:00,8.96,8.98,8.95,8.97,50300.0,5.756,5.7688,5.7496,5.7624,50300.0
2013-11-22 09:40:00,8.97,8.97,8.96,8.96,27400.0,5.7624,5.7624,5.756,5.756,27400.0
2013-11-22 09:45:00,8.96,8.98,8.96,8.98,23900.0,5.756,5.7688,5.756,5.7688,23900.0
2013-11-22 09:50:00,8.97,8.99,8.97,8.99,86900.0,5.7624,5.7753,5.7624,5.7753,86900.0
2013-11-22 09:55:00,8.99,8.99,8.96,8.98,264800.0,5.7753,5.7753,5.756,5.7688,264800.0
2013-11-22 10:00:00,8.97,9.0,8.96,8.97,617700.0,5.7624,5.7817,5.756,5.7624,617700.0
2013-11-22 10:05:00,8.97,8.98,8.96,8.97,74000.0,5.7624,5.7688,5.756,5.7624,74000.0
2013-11-22 10:10:00,8.96,8.98,8.96,8.97,192400.0,5.756,5.7688,5.756,5.7624,192400.0
2013-11-22 10:15:00,8.97,9.01,8.97,9.01,540700.0,5.7624,5.7881,5.7624,5.7881,540700.0
2013-11-22 10:20:00,9.01,9.01,9.0,9.01,28900.0,5.7881,5.7881,5.7817,5.7881,28900.0
2013-11-22 10:25:00,9.01,9.01,9.0,9.01,61600.0,5.7881,5.7881,5.7817,5.7881,61600.0
2013-11-22 10:30:00,9.01,9.01,9.0,9.01,76100.0,5.7881,5.7881,5.7817,5.7881,76100.0
2013-11-22 10:35:00,9.01,9.03,9.0,9.01,580800.0,5.7881,5.801,5.7817,5.7881,580800.0
2013-11-22 10:40:00,9.01,9.03,9.0,9.02,221300.0,5.7881,5.801,5.7817,5.7945,221300.0
2013-11-22 10:45:00,9.02,9.04,9.02,9.04,147000.0,5.7945,5.8074,5.7945,5.8074,147000.0
2013-11-22 10:50:00,9.04,9.05,9.04,9.05,148400.0,5.8074,5.8138,5.8074,5.8138,148400.0
2013-11-22 10:55:00,9.05,9.05,9.04,9.05,76900.0,5.8138,5.8138,5.8074,5.8138,76900.0
2013-11-22 11:00:00,9.05,9.05,9.04,9.05,69200.0,5.8138,5.8138,5.8074,5.8138,69200.0
2013-11-22 11:05:00,9.04,9.06,9.04,9.05,226100.0,5.8074,5.8202,5.8074,5.8138,226100.0
2013-11-22 11:10:00,9.05,9.05,9.03,9.03,130900.0,5.8138,5.8138,5.801,5.801,130900.0
2013-11-22 11:15:00,9.04,9.05,9.03,9.05,59100.0,5.8074,5.8138,5.801,5.8138,59100.0
2013-11-22 11:20:00,9.05,9.05,9.04,9.04,30800.0,5.8138,5.8138,5.8074,5.8074,30800.0
2013-11-22 11:25:00,9.05,9.05,9.04,9.04,32100.0,5.8138,5.8138,5.8074,5.8074,32100.0
2013-11-22 11:30:00,9.04,9.05,9.04,9.05,18400.0,5.8074,5.8138,5.8074,5.8138,18400.0
2013-11-22 11:35:00,9.04,9.05,9.04,9.04,33400.0,5.8074,5.8138,5.8074,5.8074,33400.0
2013-11-22 11:40:00,9.05,9.05,9.04,9.05,13100.0,5.8138,5.8138,5.8074,5.8138,13100.0
2013-11-22 11:45:00,9.05,9.05,9.04,9.05,13700.0,5.8138,5.8138,5.8074,5.8138,13700.0
2013-11-22 11:50:00,9.04,9.05,9.04,9.04,12900.0,5.8074,5.8138,5.8074,5.8074,12900.0
2013-11-22 11:55:00,9.05,9.06,9.04,9.04,133400.0,5.8138,5.8202,5.8074,5.8074,133400.0
2013-11-22 12:00:00,9.04,9.05,9.04,9.04,40200.0,5.8074,5.8138,5.8074,5.8074,40200.0
2013-11-22 12:05:00,9.05,9.05,9.04,9.04,16300.0,5.8138,5.8138,5.8074,5.8074,16300.0
2013-11-22 12:10:00,9.05,9.06,9.05,9.06,64700.0,5.8138,5.8202,5.8138,5.8202,64700.0
2013-11-22 12:15:00,9.05,9.06,9.05,9.05,8800.0,5.8138,5.8202,5.8138,5.8138,8800.0
2013-11-22 12:20:00,9.06,9.06,9.05,9.05,55600.0,5.8202,5.8202,5.8138,5.8138,55600.0
2013-11-22 12:25:00,9.06,9.06,9.05,9.06,8700.0,5.8202,5.8202,5.8138,5.8202,8700.0
2013-11-22 12:30:00,9.05,9.06,9.05,9.05,11100.0,5.8138,5.8202,5.8138,5.8138,11100.0
2013-11-22 12:35:00,9.05,9.06,9.05,9.06,48400.0,5.8138,5.8202,5.8138,5.8202,48400.0
2013-11-22 12:40:00,9.05,9.06,9.05,9.06,8400.0,5.8138,5.8202,5.8138,5.8202,8400.0
2013-11-22 12:45:00,9.05,9.06,9.05,9.06,16900.0,5.8138,5.8202,5.8138,5.8202,16900.0
2013-11-22 12:50:00,9.05,9.06,9.05,9.06,12600.0,5.8138,5.8202,5.8138,5.8202,12600.0
2013-11-22 12:55:00,9.05,9.06,9.05,9.05,8800.0,5.8138,5.8202,5.8138,5.8138,8800.0
2013-11-22 13:00:00,9.05,9.06,9.05,9.06,24900.0,5.8138,5.8202,5.8138,5.8202,24900.0
2013-11-22 13:05:00,9.05,9.07,9.05,9.07,65800.0,5.8138,5.8266,5.8138,5.8266,65800.0
2013-11-22 13:10:00,9.07,9.07,9.06,9.07,6800.0,5.8266,5.8266,5.8202,5.8266,6800.0
2013-11-22 13:15:00,9.07,9.07,9.06,9.06,7500.0,5.8266,5.8266,5.8202,5.8202,7500.0
2013-11-22 13:20:00,9.07,9.07,9.06,9.07,30900.0,5.8266,5.8266,5.8202,5.8266,30900.0
2013-11-22 13:25:00,9.06,9.07,9.06,9.07,13600.0,5.8202,5.8266,5.8202,5.8266,13600.0
2013-11-22 13:30:00,9.07,9.07,9.06,9.07,21800.0,5.8266,5.8266,5.8202,5.8266,21800.0
2013-11-22 13:35:00,9.07,9.07,9.06,9.07,22200.0,5.8266,5.8266,5.8202,5.8266,22200.0
2013-11-22 13:40:00,9.07,9.08,9.06,9.08,176700.0,5.8266,5.8331,5.8202,5.8331,176700.0
2013-11-22 13:45:00,9.08,9.08,9.07,9.08,52900.0,5.8331,5.8331,5.8266,5.8331,52900.0
2013-11-22 13:50:00,9.08,9.08,9.07,9.08,29100.0,5.8331,5.8331,5.8266,5.8331,29100.0
2013-11-22 13:55:00,9.08,9.08,9.07,9.08,24300.0,5.8331,5.8331,5.8266,5.8331,24300.0
2013-11-22 14:00:00,9.08,9.09,9.07,9.09,72200.0,5.8331,5.8395,5.8266,5.8395,72200.0
2013-11-22 14:05:00,9.09,9.09,9.08,9.09,26700.0,5.8395,5.8395,5.8331,5.8395,26700.0
2013-11-22 14:10:00,9.09,9.09,9.08,9.09,23800.0,5.8395,5.8395,5.8331,5.8395,23800.0
2013-11-22 14:15:00,9.09,9.09,9.08,9.09,24000.0,5.8395,5.8395,5.8331,5.8395,24000.0
2013-11-22 14:20:00,9.08,9.09,9.08,9.09,24900.0,5.8331,5.8395,5.8331,5.8395,24900.0
2013-11-22 14:25:00,9.09,9.11,9.08,9.11,204900.0,5.8395,5.8523,5.8331,5.8523,204900.0
2013-11-22 14:30:00,9.11,9.11,9.1,9.11,17300.0,5.8523,5.8523,5.8459,5.8523,17300.0
2013-11-22 14:35:00,9.11,9.11,9.1,9.11,28500.0,5.8523,5.8523,5.8459,5.8523,28500.0
2013-11-22 14:40:00,9.11,9.11,9.1,9.11,34800.0,5.8523,5.8523,5.8459,5.8523,34800.0
2013-11-22 14:45:00,9.11,9.11,9.1,9.11,42800.0,5.8523,5.8523,5.8459,5.8523,42800.0
2013-11-22 14:50:00,9.11,9.11,9.1,9.11,35300.0,5.8523,5.8523,5.8459,5.8523,35300.0
2013-11-22 14:55:00,9.11,9.12,9.1,9.1,231100.0,5.8523,5.8588,5.8459,5.8459,231100.0
2013-11-22 15:00:00,9.11,9.11,9.1,9.11,159800.0,5.8523,5.8523,5.8459,5.8523,159800.0
2013-11-22 15:05:00,9.11,9.12,9.1,9.12,185200.0,5.8523,5.8588,5.8459,5.8588,185200.0
2013-11-22 15:10:00,9.11,9.12,9.1,9.11,194700.0,5.8523,5.8588,5.8459,5.8523,194700.0
2013-11-22 15:15:00,9.1,9.11,9.1,9.11,42500.0,5.8459,5.8523,5.8459,5.8523,42500.0
2013-11-22 15:20:00,9.11,9.11,9.1,9.11,44500.0,5.8523,5.8523,5.8459,5.8523,44500.0
2013-11-22 15:25:00,9.11,9.11,9.1,9.11,195500.0,5.8523,5.8523,5.8459,5.8523,195500.0
2013-11-22 15:30:00,9.1,9.12,9.1,9.12,235500.0,5.8459,5.8588,5.8459,5.8588,235500.0
2013-11-22 15:35:00,9.12,9.12,9.11,9.12,131900.0,5.8588,5.8588,5.8523,5.8588,131900.0
2013-11-22 15:40:00,9.12,9.12,9.11,9.12,59900.0,5.8588,5.8588,5.8523,5.8588,59900.0
2013-11-22 15:45:00,9.12,9.12,9.11,9.12,98900.0,5.8588,5.8588,5.8523,5.8588,98900.0
2013-11-22 15:50:00,9.12,9.13,9.12,9.13,333000.0,5.8588,5.8652,5.8588,5.8652,333000.0
2013-11-22 15:55:00,9.13,9.14,9.12,9.14,667600.0,5.8652,5.8716,5.8588,5.8716,667600.0
2013-11-25 09:30:00,9.17,9.17,9.12,9.16,322000.0,5.8909,5.8909,5.8588,5.8845,322000.0
2013-11-25 09:35:00,9.15,9.18,9.14,9.18,71600.0,5.878,5.8973,5.8716,5.8973,71600.0
2013-11-25 09:40:00,9.18,9.22,9.17,9.22,176500.0,5.8973,5.923,5.8909,5.923,176500.0
2013-11-25 09:45:00,9.22,9.23,9.19,9.19,173200.0,5.923,5.9294,5.9037,5.9037,173200.0
2013-11-25 09:50:00,9.19,9.2,9.17,9.17,294900.0,5.9037,5.9102,5.8909,5.8909,294900.0
2013-11-25 09:55:00,9.17,9.18,9.17,9.17,49800.0,5.8909,5.8973,5.8909,5.8909,49800.0
2013-11-25 10:00:00,9.18,9.19,9.16,9.17,115400.0,5.8973,5.9037,5.8845,5.8909,115400.0
2013-11-25 10:05:00,9.16,9.18,9.16,9.17,60500.0,5.8845,5.8973,5.8845,5.8909,60500.0
2013-11-25 10:10:00,9.18,9.18,9.16,9.17,77400.0,5.8973,5.8973,5.8845,5.8909,77400.0
2013-11-25 10:15:00,9.17,9.18,9.16,9.17,120100.0,5.8909,5.8973,5.8845,5.8909,120100.0
2013-11-25 10:20:00,9.17,9.17,9.16,9.16,20300.0,5.8909,5.8909,5.8845,5.8845,20300.0
2013-11-25 10:25:00,9.17,9.17,9.16,9.17,16000.0,5.8909,5.8909,5.8845,5.8909,16000.0
2013-11-25 10:30:00,9.17,9.17,9.16,9.16,22900.0,5.8909,5.8909,5.8845,5.8845,22900.0
2013-11-25 10:35:00,9.17,9.18,9.16,9.17,163900.0,5.8909,5.8973,5.8845,5.8909,163900.0
2013-11-25 10:40:00,9.18,9.2,9.17,9.2,319700.0,5.8973,5.9102,5.8909,5.9102,319700.0
2013-11-25 10:45:00,9.2,9.2,9.19,9.2,28200.0,5.9102,5.9102,5.9037,5.9102,28200.0
2013-11-25 10:50:00,9.2,9.2,9.19,9.2,41500.0,5.9102,5.9102,5.9037,5.9102,41500.0
2013-11-25 10:55:00,9.2,9.2,9.19,9.2,61800.0,5.9102,5.9102,5.9037,5.9102,61800.0
2013-11-25 11:00:00,9.2,9.2,9.17,9.17,61300.0,5.9102,5.9102,5.8909,5.8909,61300.0
2013-11-25 11:05:00,9.18,9.19,9.17,9.18,148700.0,5.8973,5.9037,5.8909,5.8973,148700.0
2013-11-25 11:10:00,9.17,9.19,9.17,9.19,42300.0,5.8909,5.9037,5.8909,5.9037,42300.0
2013-11-25 11:15:00,9.18,9.19,9.18,9.19,20400.0,5.8973,5.9037,5.8973,5.9037,20400.0
2013-11-25 11:20:00,9.19,9.19,9.18,9.19,171100.0,5.9037,5.9037,5.8973,5.9037,171100.0
2013-11-25 11:25:00,9.19,9.2,9.18,9.2,148600.0,5.9037,5.9102,5.8973,5.9102,148600.0
2013-11-25 11:30:00,9.2,9.2,9.19,9.19,7500.0,5.9102,5.9102,5.9037,5.9037,7500.0
2013-11-25 11:35:00,9.2,9.2,9.19,9.2,7800.0,5.9102,5.9102,5.9037,5.9102,7800.0
2013-11-25 11:40:00,9.2,9.2,9.19,9.19,17800.0,5.9102,5.9102,5.9037,5.9037,17800.0
2013-11-25 11:45:00,9.2,9.21,9.2,9.21,51900.0,5.9102,5.9166,5.9102,5.9166,51900.0
2013-11-25 11:50:00,9.21,9.22,9.21,9.22,43200.0,5.9166,5.923,5.9166,5.923,43200.0
2013-11-25 11:55:00,9.22,9.22,9.21,9.22,8000.0,5.923,5.923,5.9166,5.923,8000.0
2013-11-25 12:00:00,9.22,9.23,9.21,9.23,85200.0,5.923,5.9294,5.9166,5.9294,85200.0
2013-11-25 12:05:00,9.23,9.23,9.22,9.22,74200.0,5.9294,5.9294,5.923,5.923,74200.0
2013-11-25 12:10:00,9.23,9.23,9.22,9.23,14100.0,5.9294,5.9294,5.923,5.9294,14100.0
2013-11-25 12:15:00,9.23,9.23,9.22,9.22,13200.0,5.9294,5.9294,5.923,5.923,13200.0
2013-11-25 12:20:00,9.22,9.23,9.21,9.22,143900.0,5.923,5.9294,5.9166,5.923,143900.0
2013-11-25 12:25:00,9.21,9.23,9.21,9.22,82100.0,5.9166,5.9294,5.9166,5.923,82100.0
2013-11-25 12:30:00,9.23,9.23,9.22,9.22,39700.0,5.9294,5.9294,5.923,5.923,39700.0
2013-11-25 12:35:00,9.22,9.23,9.22,9.23,40300.0,5.923,5.9294,5.923,5.9294,40300.0
2013-11-25 12:40:00,9.23,9.23,9.22,9.22,41900.0,5.9294,5.9294,5.923,5.923,41900.0
2013-11-25 12:45:00,9.22,9.23,9.22,9.22,24000.0,5.923,5.9294,5.923,5.923,24000.0
2013-11-25 12:50:00,9.23,9.23,9.22,9.23,12400.0,5.9294,5.9294,5.923,5.9294,12400.0
2013-11-25 12:55:00,9.23,9.23,9.22,9.22,12000.0,5.9294,5.9294,5.923,5.923,12000.0
2013-11-25 13:00:00,9.23,9.23,9.22,9.22,15600.0,5.9294,5.9294,5.923,5.923,15600.0
2013-11-25 13:05:00,9.22,9.23,9.22,9.22,16600.0,5.923,5.9294,5.923,5.923,16600.0
2013-11-25 13:10:00,9.23,9.23,9.22,9.23,9100.0,5.9294,5.9294,5.923,5.9294,9100.0
2013-11-25 13:15:00,9.23,9.23,9.22,9.23,16200.0,5.9294,5.9294,5.923,5.9294,16200.0
2013-11-25 13:20:00,9.23,9.23,9.22,9.22,10000.0,5.9294,5.9294,5.923,5.923,10000.0
2013-11-25 13:25:00,9.22,9.24,9.22,9.24,79500.0,5.923,5.9359,5.923,5.9359,79500.0
2013-11-25 13:30:00,9.24,9.24,9.22,9.23,122700.0,5.9359,5.9359,5.923,5.9294,122700.0
2013-11-25 13:35:00,9.22,9.23,9.22,9.22,23100.0,5.923,5.9294,5.923,5.923,23100.0
2013-11-25 13:40:00,9.22,9.23,9.22,9.22,17300.0,5.923,5.9294,5.923,5.923,17300.0
2013-11-25 13:45:00,9.22,9.23,9.22,9.22,12900.0,5.923,5.9294,5.923,5.923,12900.0
2013-11-25 13:50:00,9.23,9.23,9.22,9.23,33600.0,5.9294,5.9294,5.923,5.9294,33600.0
2013-11-25 13:55:00,9.23,9.23,9.22,9.22,19500.0,5.9294,5.9294,5.923,5.923,19500.0
2013-11-25 14:00:00,9.23,9.24,9.23,9.24,43900.0,5.9294,5.9359,5.9294,5.9359,43900.0
2013-11-25 14:05:00,9.24,9.24,9.22,9.22,121100.0,5.9359,5.9359,5.923,5.923,121100.0
2013-11-25 14:10:00,9.22,9.23,9.21,9.21,62900.0,5.923,5.9294,5.9166,5.9166,62900.0
2013-11-25 14:15:00,9.21,9.22,9.21,9.21,36600.0,5.9166,5.923,5.9166,5.9166,36600.0
2013-11-25 14:20:00,9.22,9.22,9.21,9.21,10600.0,5.923,5.923,5.9166,5.9166,10600.0
2013-11-25 14:25:00,9.21,9.22,9.2,9.21,57500.0,5.9166,5.923,5.9102,5.9166,57500.0
2013-11-25 14:30:00,9.2,9.21,9.2,9.21,28700.0,5.9102,5.9166,5.9102,5.9166,28700.0
2013-11-25 14:35:00,9.2,9.21,9.2,9.21,19600.0,5.9102,5.9166,5.9102,5.9166,19600.0
2013-11-25 14:40:00,9.21,9.21,9.2,9.21,12200.0,5.9166,5.9166,5.9102,5.9166,12200.0
2013-11-25 14:45:00,9.21,9.21,9.2,9.2,17900.0,5.9166,5.9166,5.9102,5.9102,17900.0
2013-11-25 14:50:00,9.21,9.21,9.2,9.21,15100.0,5.9166,5.9166,5.9102,5.9166,15100.0
2013-11-25 14:55:00,9.21,9.21,9.2,9.21,57000.0,5.9166,5.9166,5.9102,5.9166,57000.0
2013-11-25 15:00:00,9.21,9.21,9.2,9.21,38300.0,5.9166,5.9166,5.9102,5.9166,38300.0
2013-11-25 15:05:00,9.21,9.21,9.17,9.18,295800.0,5.9166,5.9166,5.8909,5.8973,295800.0
2013-11-25 15:10:00,9.17,9.18,9.16,9.16,89700.0,5.8909,5.8973,5.8845,5.8845,89700.0
2013-11-25 15:15:00,9.17,9.17,9.15,9.15,116100.0,5.8909,5.8909,5.878,5.878,116100.0
2013-11-25 15:20:00,9.16,9.16,9.14,9.14,90000.0,5.8845,5.8845,5.8716,5.8716,90000.0
2013-11-25 15:25:00,9.14,9.15,9.14,9.15,23800.0,5.8716,5.878,5.8716,5.878,23800.0
2013-11-25 15:30:00,9.14,9.15,9.14,9.14,36900.0,5.8716,5.878,5.8716,5.8716,36900.0
2013-11-25 15:35:00,9.15,9.15,9.12,9.14,188000.0,5.878,5.878,5.8588,5.8716,188000.0
2013-11-25 15:40:00,9.13,9.14,9.13,9.13,41600.0,5.8652,5.8716,5.8652,5.8652,41600.0
2013-11-25 15:45:00,9.14,9.14,9.13,9.13,51800.0,5.8716,5.8716,5.8652,5.8652,51800.0
2013-11-25 15:50:00,9.14,9.14,9.13,9.13,98800.0,5.8716,5.8716,5.8652,5.8652,98800.0
2013-11-25 15:55:00,9.14,9.16,9.13,9.16,448000.0,5.8716,5.8845,5.8652,5.8845,448000.0
2013-11-26 09:30:00,9.15,9.16,9.13,9.14,157700.0,5.878,5.8845,5.8652,5.8716,157700.0
2013-11-26 09:35:00,9.14,9.18,9.12,9.13,177500.0,5.8716,5.8973,5.8588,5.8652,177500.0
2013-11-26 09:40:00,9.13,9.13,9.12,9.13,34100.0,5.8652,5.8652,5.8588,5.8652,34100.0
2013-11-26 09:45:00,9.13,9.14,9.13,9.13,431700.0,5.8652,5.8716,5.8652,5.8652,431700.0
2013-11-26 09:50:00,9.13,9.16,9.13,9.14,141000.0,5.8652,5.8845,5.8652,5.8716,141000.0
2013-11-26 09:55:00,9.15,9.16,9.14,9.16,18800.0,5.878,5.8845,5.8716,5.8845,18800.0
2013-11-26 10:00:00,9.16,9.17,9.14,9.14,88500.0,5.8845,5.8909,5.8716,5.8716,88500.0
2013-11-26 10:05:00,9.14,9.16,9.12,9.13,214000.0,5.8716,5.8845,5.8588,5.8652,214000.0
2013-11-26 10:10:00,9.14,9.15,9.14,9.15,54400.0,5.8716,5.878,5.8716,5.878,54400.0
2013-11-26 10:15:00,9.15,9.16,9.15,9.16,18300.0,5.878,5.8845,5.878,5.8845,18300.0
2013-11-26 10:20:00,9.15,9.17,9.15,9.17,15800.0,5.878,5.8909,5.878,5.8909,15800.0
2013-11-26 10:25:00,9.16,9.18,9.16,9.17,128900.0,5.8845,5.8973,5.8845,5.8909,128900.0
2013-11-26 10:30:00,9.16,9.17,9.15,9.15,29800.0,5.8845,5.8909,5.878,5.878,29800.0
2013-11-26 10:35:00,9.15,9.16,9.15,9.16,8700.0,5.878,5.8845,5.878,5.8845,8700.0
2013-11-26 10:40:00,9.15,9.17,9.15,9.16,41200.0,5.878,5.8909,5.878,5.8845,41200.0
2013-11-26 10:45:00,9.15,9.16,9.15,9.16,7800.0,5.878,5.8845,5.878,5.8845,7800.0
2013-11-26 10:50:00,9.16,9.16,9.15,9.15,6300.0,5.8845,5.8845,5.878,5.878,6300.0
2013-11-26 10:55:00,9.16,9.16,9.14,9.14,37600.0,5.8845,5.8845,5.8716,5.8716,37600.0
2013-11-26 11:00:00,9.14,9.15,9.14,9.15,80900.0,5.8716,5.878,5.8716,5.878,80900.0
2013-11-26 11:05:00,9.15,9.15,9.13,9.13,61200.0,5.878,5.878,5.8652,5.8652,61200.0
2013-11-26 11:10:00,9.14,9.14,9.13,9.13,3900.0,5.8716,5.8716,5.8652,5.8652,3900.0
2013-11-26 11:15:00,9.14,9.14,9.13,9.13,9700.0,5.8716,5.8716,5.8652,5.8652,9700.0
2013-11-26 11:20:00,9.13,9.14,9.13,9.13,23800.0,5.8652,5.8716,5.8652,5.8652,23800.0
2013-11-26 11:25:00,9.13,9.14,9.12,9.12,49200.0,5.8652,5.8716,5.8588,5.8588,49200.0
2013-11-26 11:30:00,9.12,9.13,9.12,9.13,24500.0,5.8588,5.8652,5.8588,5.8652,24500.0
2013-11-26 11:35:00,9.12,9.14,9.12,9.13,51400.0,5.8588,5.8716,5.8588,5.8652,51400.0
2013-11-26 11:40:00,9.13,9.14,9.13,9.13,15900.0,5.8652,5.8716,5.8652,5.8652,15900.0
2013-11-26 11:45:00,9.14,9.14,9.13,9.13,11800.0,5.8716,5.8716,5.8652,5.8652,11800.0
2013-11-26 11:50:00,9.13,9.14,9.13,9.14,12800.0,5.8652,5.8716,5.8652,5.8716,12800.0
2013-11-26 11:55:00,9.13,9.14,9.13,9.13,26700.0,5.8652,5.8716,5.8652,5.8652,26700.0
2013-11-26 12:00:00,9.14,9.14,9.12,9.12,37300.0,5.8716,5.8716,5.8588,5.8588,37300.0
2013-11-26 12:05:00,9.13,9.14,9.12,9.14,120500.0,5.8652,5.8716,5.8588,5.8716,120500.0
2013-11-26 12:10:00,9.14,9.14,9.13,9.13,10800.0,5.8716,5.8716,5.8652,5.8652,10800.0
2013-11-26 12:15:00,9.13,9.15,9.13,9.14,37500.0,5.8652,5.878,5.8652,5.8716,37500.0
2013-11-26 12:20:00,9.15,9.15,9.14,9.15,6000.0,5.878,5.878,5.8716,5.878,6000.0
2013-11-26 12:25:00,9.15,9.15,9.14,9.15,13300.0,5.878,5.878,5.8716,5.878,13300.0
2013-11-26 12:30:00,9.14,9.15,9.14,9.14,18100.0,5.8716,5.878,5.8716,5.8716,18100.0
2013-11-26 12:35:00,9.14,9.15,9.14,9.14,11400.0,5.8716,5.878,5.8716,5.8716,11400.0
2013-11-26 12:40:00,9.14,9.15,9.14,9.15,11300.0,5.8716,5.878,5.8716,5.878,11300.0
2013-11-26 12:45:00,9.14,9.15,9.14,9.15,2800.0,5.8716,5.878,5.8716,5.878,2800.0
2013-11-26 12:50:00,9.15,9.15,9.14,9.15,10200.0,5.878,5.878,5.8716,5.878,10200.0
2013-11-26 12:55:00,9.14,9.14,9.12,9.13,194300.0,5.8716,5.8716,5.8588,5.8652,194300.0
2013-11-26 13:00:00,9.13,9.13,9.12,9.13,7600.0,5.8652,5.8652,5.8588,5.8652,7600.0
2013-11-26 13:05:00,9.12,9.13,9.12,9.12,8500.0,5.8588,5.8652,5.8588,5.8588,8500.0
2013-11-26 13:10:00,9.12,9.13,9.12,9.13,60800.0,5.8588,5.8652,5.8588,5.8652,60800.0
2013-11-26 13:15:00,9.13,9.13,9.13,9.13,8300.0,5.8652,5.8652,5.8652,5.8652,8300.0
2013-11-26 13:20:00,9.13,9.13,9.12,9.13,11000.0,5.8652,5.8652,5.8588,5.8652,11000.0
2013-11-26 13:25:00,9.13,9.13,9.12,9.13,6400.0,5.8652,5.8652,5.8588,5.8652,6400.0
2013-11-26 13:30:00,9.13,9.13,9.12,9.13,14400.0,5.8652,5.8652,5.8588,5.8652,14400.0
2013-11-26 13:35:00,9.13,9.13,9.12,9.13,11700.0,5.8652,5.8652,5.8588,5.8652,11700.0
2013-11-26 13:40:00,9.13,9.13,9.12,9.13,30900.0,5.8652,5.8652,5.8588,5.8652,30900.0
2013-11-26 13:45:00,9.13,9.13,9.12,9.13,18700.0,5.8652,5.8652,5.8588,5.8652,18700.0
2013-11-26 13:50:00,9.13,9.13,9.13,9.13,10400.0,5.8652,5.8652,5.8652,5.8652,10400.0
2013-11-26 13:55:00,9.13,9.13,9.12,9.13,9800.0,5.8652,5.8652,5.8588,5.8652,9800.0
2013-11-26 14:00:00,9.13,9.13,9.12,9.13,15300.0,5.8652,5.8652,5.8588,5.8652,15300.0
2013-11-26 14:05:00,9.13,9.13,9.13,9.13,7900.0,5.8652,5.8652,5.8652,5.8652,7900.0
2013-11-26 14:10:00,9.13,9.13,9.11,9.12,115500.0,5.8652,5.8652,5.8523,5.8588,115500.0
2013-11-26 14:15:00,9.12,9.12,9.11,9.12,20700.0,5.8588,5.8588,5.8523,5.8588,20700.0
2013-11-26 14:20:00,9.12,9.12,9.11,9.12,9200.0,5.8588,5.8588,5.8523,5.8588,9200.0
2013-11-26 14:25:00,9.12,9.12,9.11,9.12,35900.0,5.8588,5.8588,5.8523,5.8588,35900.0
2013-11-26 14:30:00,9.12,9.13,9.11,9.13,74900.0,5.8588,5.8652,5.8523,5.8652,74900.0
2013-11-26 14:35:00,9.13,9.14,9.13,9.14,56300.0,5.8652,5.8716,5.8652,5.8716,56300.0
2013-11-26 14:40:00,9.14,9.14,9.13,9.14,17200.0,5.8716,5.8716,5.8652,5.8716,17200.0
2013-11-26 14:45:00,9.14,9.14,9.13,9.14,19500.0,5.8716,5.8716,5.8652,5.8716,19500.0
2013-11-26 14:50:00,9.14,9.14,9.13,9.14,18800.0,5.8716,5.8716,5.8652,5.8716,18800.0
2013-11-26 14:55:00,9.13,9.14,9.13,9.13,51000.0,5.8652,5.8716,5.8652,5.8652,51000.0
2013-11-26 15:00:00,9.14,9.15,9.13,9.14,41600.0,5.8716,5.878,5.8652,5.8716,41600.0
2013-11-26 15:05:00,9.14,9.15,9.14,9.15,28900.0,5.8716,5.878,5.8716,5.878,28900.0
2013-11-26 15:10:00,9.15,9.15,9.14,9.15,31100.0,5.878,5.878,5.8716,5.878,31100.0
2013-11-26 15:15:00,9.14,9.16,9.14,9.14,246100.0,5.8716,5.8845,5.8716,5.8716,246100.0
2013-11-26 15:20:00,9.15,9.15,9.14,9.14,39800.0,5.878,5.878,5.8716,5.8716,39800.0
2013-11-26 15:25:00,9.14,9.15,9.14,9.15,37600.0,5.8716,5.878,5.8716,5.878,37600.0
2013-11-26 15:30:00,9.14,9.15,9.14,9.15,43000.0,5.8716,5.878,5.8716,5.878,43000.0
2013-11-26 15:35:00,9.14,9.15,9.14,9.15,42500.0,5.8716,5.878,5.8716,5.878,42500.0
2013-11-26 15:40:00,9.15,9.15,9.14,9.14,50700.0,5.878,5.878,5.8716,5.8716,50700.0
2013-11-26 15:45:00,9.14,9.15,9.14,9.14,77100.0,5.8716,5.878,5.8716,5.8716,77100.0
2013-11-26 15:50:00,9.14,9.15,9.13,9.13,237500.0,5.8716,5.878,5.8652,5.8652,237500.0
2013-11-26 15:55:00,9.13,9.14,9.13,9.14,337700.0,5.8652,5.8716,5.8652,5.8716,337700.0
2013-11-27 09:30:00,9.14,9.15,9.13,9.14,119500.0,5.8716,5.878,5.8652,5.8716,119500.0
2013-11-27 09:35:00,9.14,9.16,9.12,9.14,143900.0,5.8716,5.8845,5.8588,5.8716,143900.0
2013-11-27 09:40:00,9.14,9.14,9.11,9.13,111500.0,5.8716,5.8716,5.8523,5.8652,111500.0
2013-11-27 09:45:00,9.13,9.15,9.13,9.15,59700.0,5.8652,5.878,5.8652,5.878,59700.0
2013-11-27 09:50:00,9.16,9.17,9.15,9.16,63500.0,5.8845,5.8909,5.878,5.8845,63500.0
2013-11-27 09:55:00,9.16,9.17,9.14,9.14,89500.0,5.8845,5.8909,5.8716,5.8716,89500.0
2013-11-27 10:00:00,9.15,9.16,9.14,9.14,59100.0,5.878,5.8845,5.8716,5.8716,59100.0
2013-11-27 10:05:00,9.14,9.14,9.13,9.14,115300.0,5.8716,5.8716,5.8652,5.8716,115300.0
2013-11-27 10:10:00,9.14,9.16,9.14,9.14,325100.0,5.8716,5.8845,5.8716,5.8716,325100.0
2013-11-27 10:15:00,9.14,9.16,9.12,9.15,459900.0,5.8716,5.8845,5.8588,5.878,459900.0
2013-11-27 10:20:00,9.14,9.14,9.11,9.13,228400.0,5.8716,5.8716,5.8523,5.8652,228400.0
2013-11-27 10:25:00,9.13,9.15,9.13,9.14,88800.0,5.8652,5.878,5.8652,5.8716,88800.0
2013-11-27 10:30:00,9.15,9.18,9.15,9.18,147400.0,5.878,5.8973,5.878,5.8973,147400.0
2013-11-27 10:35:00,9.18,9.2,9.18,9.2,95300.0,5.8973,5.9102,5.8973,5.9102,95300.0
2013-11-27 10:40:00,9.2,9.21,9.2,9.21,68800.0,5.9102,5.9166,5.9102,5.9166,68800.0
2013-11-27 10:45:00,9.21,9.21,9.2,9.21,33900.0,5.9166,5.9166,5.9102,5.9166,33900.0
2013-11-27 10:50:00,9.21,9.22,9.2,9.21,66800.0,5.9166,5.923,5.9102,5.9166,66800.0
2013-11-27 10:55:00,9.22,9.23,9.21,9.21,101500.0,5.923,5.9294,5.9166,5.9166,101500.0
2013-11-27 11:00:00,9.21,9.22,9.2,9.2,37000.0,5.9166,5.923,5.9102,5.9102,37000.0
2013-11-27 11:05:00,9.2,9.21,9.18,9.19,277000.0,5.9102,5.9166,5.8973,5.9037,277000.0
2013-11-27 11:10:00,9.19,9.19,9.18,9.19,43900.0,5.9037,5.9037,5.8973,5.9037,43900.0
2013-11-27 11:15:00,9.19,9.2,9.19,9.2,48900.0,5.9037,5.9102,5.9037,5.9102,48900.0
2013-11-27 11:20:00,9.2,9.21,9.2,9.21,52900.0,5.9102,5.9166,5.9102,5.9166,52900.0
2013-11-27 11:25:00,9.21,9.22,9.21,9.22,66600.0,5.9166,5.923,5.9166,5.923,66600.0
2013-11-27 11:30:00,9.22,9.23,9.17,9.2,360400.0,5.923,5.9294,5.8909,5.9102,360400.0
2013-11-27 11:35:00,9.2,9.21,9.19,9.21,165400.0,5.9102,5.9166,5.9037,5.9166,165400.0
2013-11-27 11:40:00,9.21,9.21,9.2,9.21,14400.0,5.9166,5.9166,5.9102,5.9166,14400.0
2013-11-27 11:45:00,9.21,9.22,9.21,9.21,70400.0,5.9166,5.923,5.9166,5.9166,70400.0
2013-11-27 11:50:00,9.22,9.22,9.21,9.21,45000.0,5.923,5.923,5.9166,5.9166,45000.0
2013-11-27 11:55:00,9.22,9.22,9.19,9.19,254600.0,5.923,5.923,5.9037,5.9037,254600.0
2013-11-27 12:00:00,9.2,9.2,9.19,9.2,182200.0,5.9102,5.9102,5.9037,5.9102,182200.0
2013-11-27 12:05:00,9.2,9.22,9.19,9.21,181300.0,5.9102,5.923,5.9037,5.9166,181300.0
2013-11-27 12:10:00,9.21,9.22,9.21,9.21,35200.0,5.9166,5.923,5.9166,5.9166,35200.0
2013-11-27 12:15:00,9.21,9.22,9.21,9.22,29000.0,5.9166,5.923,5.9166,5.923,29000.0
2013-11-27 12:20:00,9.21,9.22,9.18,9.19,211300.0,5.9166,5.923,5.8973,5.9037,211300.0
2013-11-27 12:25:00,9.19,9.19,9.18,9.19,56600.0,5.9037,5.9037,5.8973,5.9037,56600.0
2013-11-27 12:30:00,9.19,9.19,9.19,9.19,21200.0,5.9037,5.9037,5.9037,5.9037,21200.0
2013-11-27 12:35:00,9.19,9.2,9.19,9.2,40800.0,5.9037,5.9102,5.9037,5.9102,40800.0
2013-11-27 12:40:00,9.2,9.2,9.2,9.2,36200.0,5.9102,5.9102,5.9102,5.9102,36200.0
2013-11-27 12:45:00,9.2,9.2,9.2,9.2,16800.0,5.9102,5.9102,5.9102,5.9102,16800.0
2013-11-27 12:50:00,9.2,9.2,9.19,9.2,40000.0,5.9102,5.9102,5.9037,5.9102,40000.0
2013-11-27 12:55:00,9.2,9.2,9.18,9.19,199300.0,5.9102,5.9102,5.8973,5.9037,199300.0
2013-11-27 13:00:00,9.19,9.19,9.17,9.18,461400.0,5.9037,5.9037,5.8909,5.8973,461400.0
2013-11-27 13:05:00,9.18,9.18,9.17,9.18,52700.0,5.8973,5.8973,5.8909,5.8973,52700.0
2013-11-27 13:10:00,9.18,9.18,9.17,9.18,29200.0,5.8973,5.8973,5.8909,5.8973,29200.0
2013-11-27 13:15:00,9.18,9.18,9.13,9.17,759600.0,5.8973,5.8973,5.8652,5.8909,759600.0
2013-11-27 13:20:00,9.17,9.17,9.17,9.17,13700.0,5.8909,5.8909,5.8909,5.8909,13700.0
2013-11-27 13:25:00,9.17,9.2,9.17,9.19,256500.0,5.8909,5.9102,5.8909,5.9037,256500.0
2013-11-27 13:30:00,9.19,9.19,9.18,9.19,23700.0,5.9037,5.9037,5.8973,5.9037,23700.0
2013-11-27 13:35:00,9.19,9.19,9.18,9.19,23900.0,5.9037,5.9037,5.8973,5.9037,23900.0
2013-11-27 13:40:00,9.19,9.2,9.18,9.19,145900.0,5.9037,5.9102,5.8973,5.9037,145900.0
2013-11-27 13:45:00,9.19,9.19,9.18,9.19,22900.0,5.9037,5.9037,5.8973,5.9037,22900.0
2013-11-27 13:50:00,9.19,9.19,9.18,9.19,24200.0,5.9037,5.9037,5.8973,5.9037,24200.0
2013-11-27 13:55:00,9.19,9.19,9.18,9.19,33100.0,5.9037,5.9037,5.8973,5.9037,33100.0
2013-11-27 14:00:00,9.19,9.2,9.19,9.2,95600.0,5.9037,5.9102,5.9037,5.9102,95600.0
2013-11-27 14:05:00,9.2,9.2,9.19,9.2,24800.0,5.9102,5.9102,5.9037,5.9102,24800.0
2013-11-27 14:10:00,9.2,9.2,9.19,9.2,71300.0,5.9102,5.9102,5.9037,5.9102,71300.0
2013-11-27 14:15:00,9.2,9.2,9.19,9.2,28400.0,5.9102,5.9102,5.9037,5.9102,28400.0
2013-11-27 14:20:00,9.2,9.21,9.19,9.2,118900.0,5.9102,5.9166,5.9037,5.9102,118900.0
2013-11-27 14:25:00,9.2,9.2,9.19,9.2,17200.0,5.9102,5.9102,5.9037,5.9102,17200.0
2013-11-27 14:30:00,9.2,9.21,9.2,9.21,55700.0,5.9102,5.9166,5.9102,5.9166,55700.0
2013-11-27 14:35:00,9.21,9.21,9.2,9.21,29800.0,5.9166,5.9166,5.9102,5.9166,29800.0
2013-11-27 14:40:00,9.21,9.21,9.2,9.21,41600.0,5.9166,5.9166,5.9102,5.9166,41600.0
2013-11-27 14:45:00,9.21,9.22,9.21,9.22,55100.0,5.9166,5.923,5.9166,5.923,55100.0
2013-11-27 14:50:00,9.22,9.22,9.21,9.22,37500.0,5.923,5.923,5.9166,5.923,37500.0
2013-11-27 14:55:00,9.22,9.22,9.21,9.22,34100.0,5.923,5.923,5.9166,5.923,34100.0
2013-11-27 15:00:00,9.22,9.22,9.21,9.21,48200.0,5.923,5.923,5.9166,5.9166,48200.0
2013-11-27 15:05:00,9.21,9.23,9.21,9.22,85500.0,5.9166,5.9294,5.9166,5.923,85500.0
2013-11-27 15:10:00,9.22,9.24,9.22,9.24,227800.0,5.923,5.9359,5.923,5.9359,227800.0
2013-11-27 15:15:00,9.24,9.25,9.22,9.22,401700.0,5.9359,5.9423,5.923,5.923,401700.0
2013-11-27 15:20:00,9.22,9.23,9.22,9.23,48600.0,5.923,5.9294,5.923,5.9294,48600.0
2013-11-27 15:25:00,9.23,9.23,9.22,9.22,56900.0,5.9294,5.9294,5.923,5.923,56900.0
2013-11-27 15:30:00,9.23,9.23,9.22,9.22,61100.0,5.9294,5.9294,5.923,5.923,61100.0
2013-11-27 15:35:00,9.22,9.23,9.22,9.23,73600.0,5.923,5.9294,5.923,5.9294,73600.0
2013-11-27 15:40:00,9.23,9.23,9.22,9.22,87600.0,5.9294,5.9294,5.923,5.923,87600.0
2013-11-27 15:45:00,9.23,9.23,9.22,9.22,103900.0,5.9294,5.9294,5.923,5.923,103900.0
2013-11-27 15:50:00,9.22,9.24,9.22,9.24,414800.0,5.923,5.9359,5.923,5.9359,414800.0
2013-11-27 15:55:00,9.24,9.24,9.23,9.24,383800.0,5.9359,5.9359,5.9294,5.9359,383800.0
2013-11-29 09:30:00,9.2,9.24,9.12,9.13,401400.0,5.9102,5.9359,5.8588,5.8652,401400.0
2013-11-29 09:35:00,9.13,9.15,9.13,9.15,81300.0,5.8652,5.878,5.8652,5.878,81300.0
2013-11-29 09:40:00,9.15,9.18,9.14,9.18,119800.0,5.878,5.8973,5.8716,5.8973,119800.0
2013-11-29 09:45:00,9.18,9.21,9.17,9.21,117000.0,5.8973,5.9166,5.8909,5.9166,117000.0
2013-11-29 09:50:00,9.21,9.21,9.19,9.21,91500.0,5.9166,5.9166,5.9037,5.9166,91500.0
2013-11-29 09:55:00,9.21,9.21,9.2,9.21,50200.0,5.9166,5.9166,5.9102,5.9166,50200.0
2013-11-29 10:00:00,9.21,9.21,9.19,9.2,59300.0,5.9166,5.9166,5.9037,5.9102,59300.0
2013-11-29 10:05:00,9.2,9.22,9.19,9.2,191400.0,5.9102,5.923,5.9037,5.9102,191400.0
2013-11-29 10:10:00,9.21,9.24,9.21,9.24,127700.0,5.9166,5.9359,5.9166,5.9359,127700.0
2013-11-29 10:15:00,9.24,9.24,9.22,9.23,90700.0,5.9359,5.9359,5.923,5.9294,90700.0
2013-11-29 10:20:00,9.22,9.23,9.22,9.22,33700.0,5.923,5.9294,5.923,5.923,33700.0
2013-11-29 10:25:00,9.23,9.23,9.21,9.22,29400.0,5.9294,5.9294,5.9166,5.923,29400.0
2013-11-29 10:30:00,9.21,9.22,9.21,9.21,20400.0,5.9166,5.923,5.9166,5.9166,20400.0
2013-11-29 10:35:00,9.21,9.22,9.2,9.2,34800.0,5.9166,5.923,5.9102,5.9102,34800.0
2013-11-29 10:40:00,9.21,9.21,9.2,9.21,117700.0,5.9166,5.9166,5.9102,5.9166,117700.0
2013-11-29 10:45:00,9.21,9.21,9.2,9.21,8200.0,5.9166,5.9166,5.9102,5.9166,8200.0
2013-11-29 10:50:00,9.21,9.21,9.2,9.21,29700.0,5.9166,5.9166,5.9102,5.9166,29700.0
2013-11-29 10:55:00,9.21,9.21,9.2,9.2,46700.0,5.9166,5.9166,5.9102,5.9102,46700.0
2013-11-29 11:00:00,9.21,9.21,9.18,9.19,49200.0,5.9166,5.9166,5.8973,5.9037,49200.0
2013-11-29 11:05:00,9.19,9.2,9.18,9.19,104600.0,5.9037,5.9102,5.8973,5.9037,104600.0
2013-11-29 11:10:00,9.19,9.2,9.19,9.2,6000.0,5.9037,5.9102,5.9037,5.9102,6000.0
2013-11-29 11:15:00,9.2,9.21,9.19,9.21,86300.0,5.9102,5.9166,5.9037,5.9166,86300.0
2013-11-29 11:20:00,9.21,9.21,9.2,9.21,17500.0,5.9166,5.9166,5.9102,5.9166,17500.0
2013-11-29 11:25:00,9.21,9.21,9.2,9.21,60700.0,5.9166,5.9166,5.9102,5.9166,60700.0
2013-11-29 11:30:00,9.21,9.21,9.2,9.21,24700.0,5.9166,5.9166,5.9102,5.9166,24700.0
2013-11-29 11:35:00,9.21,9.21,9.2,9.2,11800.0,5.9166,5.9166,5.9102,5.9102,11800.0
2013-11-29 11:40:00,9.21,9.21,9.19,9.2,72300.0,5.9166,5.9166,5.9037,5.9102,72300.0
2013-11-29 11:45:00,9.2,9.2,9.19,9.2,15300.0,5.9102,5.9102,5.9037,5.9102,15300.0
2013-11-29 11:50:00,9.19,9.2,9.19,9.2,10900.0,5.9037,5.9102,5.9037,5.9102,10900.0
2013-11-29 11:55:00,9.19,9.2,9.19,9.2,11100.0,5.9037,5.9102,5.9037,5.9102,11100.0
2013-11-29 12:00:00,9.19,9.2,9.18,9.18,92400.0,5.9037,5.9102,5.8973,5.8973,92400.0
2013-11-29 12:05:00,9.17,9.18,9.17,9.18,22700.0,5.8909,5.8973,5.8909,5.8973,22700.0
2013-11-29 12:10:00,9.17,9.19,9.17,9.19,91900.0,5.8909,5.9037,5.8909,5.9037,91900.0
2013-11-29 12:15:00,9.19,9.19,9.18,9.19,28600.0,5.9037,5.9037,5.8973,5.9037,28600.0
2013-11-29 12:20:00,9.19,9.19,9.18,9.19,27200.0,5.9037,5.9037,5.8973,5.9037,27200.0
2013-11-29 12:25:00,9.19,9.19,9.18,9.19,9400.0,5.9037,5.9037,5.8973,5.9037,9400.0
2013-11-29 12:30:00,9.19,9.19,9.18,9.19,20700.0,5.9037,5.9037,5.8973,5.9037,20700.0
2013-11-29 12:35:00,9.19,9.19,9.18,9.19,10800.0,5.9037,5.9037,5.8973,5.9037,10800.0
2013-11-29 12:40:00,9.19,9.19,9.17,9.17,69000.0,5.9037,5.9037,5.8909,5.8909,69000.0
2013-11-29 12:45:00,9.17,9.18,9.15,9.16,271200.0,5.8909,5.8973,5.878,5.8845,271200.0
2013-11-29 12:50:00,9.16,9.18,9.15,9.18,141600.0,5.8845,5.8973,5.878,5.8973,141600.0
2013-11-29 12:55:00,9.18,9.18,9.16,9.17,170700.0,5.8973,5.8973,5.8845,5.8909,170700.0
2013-12-02 09:30:00,9.17,9.23,9.17,9.22,176700.0,5.8909,5.9294,5.8909,5.923,176700.0
2013-12-02 09:35:00,9.22,9.25,9.21,9.24,90900.0,5.923,5.9423,5.9166,5.9359,90900.0
2013-12-02 09:40:00,9.24,9.24,9.22,9.24,109200.0,5.9359,5.9359,5.923,5.9359,109200.0
2013-12-02 09:45:00,9.24,9.24,9.2,9.2,127200.0,5.9359,5.9359,5.9102,5.9102,127200.0
2013-12-02 09:50:00,9.21,9.23,9.2,9.22,254000.0,5.9166,5.9294,5.9102,5.923,254000.0
2013-12-02 09:55:00,9.22,9.24,9.21,9.23,228300.0,5.923,5.9359,5.9166,5.9294,228300.0
2013-12-02 10:00:00,9.23,9.25,9.21,9.23,188300.0,5.9294,5.9423,5.9166,5.9294,188300.0
2013-12-02 10:05:00,9.23,9.25,9.22,9.23,119500.0,5.9294,5.9423,5.923,5.9294,119500.0
2013-12-02 10:10:00,9.24,9.25,9.23,9.25,108400.0,5.9359,5.9423,5.9294,5.9423,108400.0
2013-12-02 10:15:00,9.25,9.25,9.24,9.25,26800.0,5.9423,5.9423,5.9359,5.9423,26800.0
2013-12-02 10:20:00,9.25,9.25,9.24,9.25,178100.0,5.9423,5.9423,5.9359,5.9423,178100.0
2013-12-02 10:25:00,9.25,9.25,9.23,9.23,123300.0,5.9423,5.9423,5.9294,5.9294,123300.0
2013-12-02 10:30:00,9.23,9.24,9.22,9.23,207800.0,5.9294,5.9359,5.923,5.9294,207800.0
2013-12-02 10:35:00,9.23,9.24,9.22,9.22,41100.0,5.9294,5.9359,5.923,5.923,41100.0
2013-12-02 10:40:00,9.22,9.23,9.22,9.22,27500.0,5.923,5.9294,5.923,5.923,27500.0
2013-12-02 10:45:00,9.22,9.24,9.22,9.24,93100.0,5.923,5.9359,5.923,5.9359,93100.0
2013-12-02 10:50:00,9.24,9.24,9.22,9.24,113700.0,5.9359,5.9359,5.923,5.9359,113700.0
2013-12-02 10:55:00,9.24,9.25,9.23,9.24,179000.0,5.9359,5.9423,5.9294,5.9359,179000.0
2013-12-02 11:00:00,9.24,9.25,9.24,9.25,42100.0,5.9359,5.9423,5.9359,5.9423,42100.0
2013-12-02 11:05:00,9.25,9.25,9.24,9.25,14700.0,5.9423,5.9423,5.9359,5.9423,14700.0
2013-12-02 11:10:00,9.25,9.25,9.24,9.24,29800.0,5.9423,5.9423,5.9359,5.9359,29800.0
2013-12-02 11:15:00,9.24,9.25,9.23,9.24,140000.0,5.9359,5.9423,5.9294,5.9359,140000.0
2013-12-02 11:20:00,9.24,9.24,9.23,9.24,25900.0,5.9359,5.9359,5.9294,5.9359,25900.0
2013-12-02 11:25:00,9.24,9.25,9.23,9.24,147000.0,5.9359,5.9423,5.9294,5.9359,147000.0
2013-12-02 11:30:00,9.24,9.25,9.24,9.25,130200.0,5.9359,5.9423,5.9359,5.9423,130200.0
2013-12-02 11:35:00,9.25,9.25,9.24,9.25,60500.0,5.9423,5.9423,5.9359,5.9423,60500.0
2013-12-02 11:40:00,9.25,9.25,9.24,9.24,32400.0,5.9423,5.9423,5.9359,5.9359,32400.0
2013-12-02 11:45:00,9.24,9.25,9.24,9.25,35800.0,5.9359,5.9423,5.9359,5.9423,35800.0
2013-12-02 11:50:00,9.25,9.25,9.24,9.25,24900.0,5.9423,5.9423,5.9359,5.9423,24900.0
2013-12-02 11:55:00,9.25,9.26,9.25,9.26,123200.0,5.9423,5.9487,5.9423,5.9487,123200.0
2013-12-02 12:00:00,9.26,9.26,9.25,9.26,10100.0,5.9487,5.9487,5.9423,5.9487,10100.0
2013-12-02 12:05:00,9.26,9.27,9.25,9.26,140500.0,5.9487,5.9551,5.9423,5.9487,140500.0
2013-12-02 12:10:00,9.26,9.26,9.25,9.26,10400.0,5.9487,5.9487,5.9423,5.9487,10400.0
2013-12-02 12:15:00,9.26,9.27,9.26,9.27,57600.0,5.9487,5.9551,5.9487,5.9551,57600.0
2013-12-02 12:20:00,9.27,9.27,9.23,9.24,619400.0,5.9551,5.9551,5.9294,5.9359,619400.0
2013-12-02 12:25:00,9.24,9.24,9.23,9.23,26000.0,5.9359,5.9359,5.9294,5.9294,26000.0
2013-12-02 12:30:00,9.23,9.24,9.23,9.24,99700.0,5.9294,5.9359,5.9294,5.9359,99700.0
2013-12-02 12:35:00,9.24,9.24,9.23,9.24,21100.0,5.9359,5.9359,5.9294,5.9359,21100.0
2013-12-02 12:40:00,9.23,9.24,9.23,9.24,13900.0,5.9294,5.9359,5.9294,5.9359,13900.0
2013-12-02 12:45:00,9.24,9.24,9.23,9.24,16300.0,5.9359,5.9359,5.9294,5.9359,16300.0
2013-12-02 12:50:00,9.24,9.24,9.23,9.24,14700.0,5.9359,5.9359,5.9294,5.9359,14700.0
2013-12-02 12:55:00,9.24,9.24,9.23,9.24,9500.0,5.9359,5.9359,5.9294,5.9359,9500.0
2013-12-02 13:00:00,9.24,9.24,9.23,9.24,11900.0,5.9359,5.9359,5.9294,5.9359,11900.0
2013-12-02 13:05:00,9.23,9.24,9.23,9.23,44400.0,5.9294,5.9359,5.9294,5.9294,44400.0
2013-12-02 13:10:00,9.23,9.24,9.21,9.22,333500.0,5.9294,5.9359,5.9166,5.923,333500.0
2013-12-02 13:15:00,9.22,9.23,9.22,9.23,41700.0,5.923,5.9294,5.923,5.9294,41700.0
2013-12-02 13:20:00,9.23,9.23,9.22,9.23,15200.0,5.9294,5.9294,5.923,5.9294,15200.0
2013-12-02 13:25:00,9.23,9.23,9.22,9.23,7200.0,5.9294,5.9294,5.923,5.9294,7200.0
2013-12-02 13:30:00,9.23,9.23,9.19,9.19,220800.0,5.9294,5.9294,5.9037,5.9037,220800.0
2013-12-02 13:35:00,9.19,9.2,9.19,9.2,8700.0,5.9037,5.9102,5.9037,5.9102,8700.0
2013-12-02 13:40:00,9.19,9.2,9.19,9.2,5900.0,5.9037,5.9102,5.9037,5.9102,5900.0
2013-12-02 13:45:00,9.2,9.2,9.18,9.18,44100.0,5.9102,5.9102,5.8973,5.8973,44100.0
2013-12-02 13:50:00,9.18,9.19,9.18,9.19,6400.0,5.8973,5.9037,5.8973,5.9037,6400.0
2013-12-02 13:55:00,9.19,9.19,9.17,9.18,77200.0,5.9037,5.9037,5.8909,5.8973,77200.0
2013-12-02 14:00:00,9.18,9.19,9.18,9.19,64500.0,5.8973,5.9037,5.8973,5.9037,64500.0
2013-12-02 14:05:00,9.19,9.19,9.17,9.17,183800.0,5.9037,5.9037,5.8909,5.8909,183800.0
2013-12-02 14:10:00,9.17,9.17,9.16,9.17,8400.0,5.8909,5.8909,5.8845,5.8909,8400.0
2013-12-02 14:15:00,9.17,9.17,9.15,9.16,84500.0,5.8909,5.8909,5.878,5.8845,84500.0
2013-12-02 14:20:00,9.16,9.17,9.16,9.17,30100.0,5.8845,5.8909,5.8845,5.8909,30100.0
2013-12-02 14:25:00,9.17,9.17,9.16,9.17,18600.0,5.8909,5.8909,5.8845,5.8909,18600.0
2013-12-02 14:30:00,9.17,9.17,9.16,9.17,43000.0,5.8909,5.8909,5.8845,5.8909,43000.0
2013-12-02 14:35:00,9.17,9.18,9.16,9.18,35100.0,5.8909,5.8973,5.8845,5.8973,35100.0
2013-12-02 14:40:00,9.18,9.18,9.17,9.18,18300.0,5.8973,5.8973,5.8909,5.8973,18300.0
2013-12-02 14:45:00,9.18,9.18,9.16,9.17,120500.0,5.8973,5.8973,5.8845,5.8909,120500.0
2013-12-02 14:50:00,9.17,9.17,9.17,9.17,36000.0,5.8909,5.8909,5.8909,5.8909,36000.0
2013-12-02 14:55:00,9.17,9.18,9.16,9.18,27500.0,5.8909,5.8973,5.8845,5.8973,27500.0
2013-12-02 15:00:00,9.18,9.18,9.17,9.17,31500.0,5.8973,5.8973,5.8909,5.8909,31500.0
2013-12-02 15:05:00,9.18,9.18,9.17,9.17,22400.0,5.8973,5.8973,5.8909,5.8909,22400.0
2013-12-02 15:10:00,9.17,9.18,9.16,9.16,57900.0,5.8909,5.8973,5.8845,5.8845,57900.0
2013-12-02 15:15:00,9.16,9.17,9.15,9.16,77900.0,5.8845,5.8909,5.878,5.8845,77900.0
2013-12-02 15:20:00,9.16,9.16,9.15,9.15,21900.0,5.8845,5.8845,5.878,5.878,21900.0
2013-12-02 15:25:00,9.16,9.16,9.14,9.14,73700.0,5.8845,5.8845,5.8716,5.8716,73700.0
2013-12-02 15:30:00,9.14,9.14,9.12,9.13,198200.0,5.8716,5.8716,5.8588,5.8652,198200.0
2013-12-02 15:35:00,9.13,9.13,9.12,9.12,48900.0,5.8652,5.8652,5.8588,5.8588,48900.0
2013-12-02 15:40:00,9.13,9.14,9.12,9.13,160000.0,5.8652,5.8716,5.8588,5.8652,160000.0
2013-12-02 15:45:00,9.12,9.13,9.12,9.13,94700.0,5.8588,5.8652,5.8588,5.8652,94700.0
2013-12-02 15:50:00,9.13,9.13,9.11,9.11,276100.0,5.8652,5.8652,5.8523,5.8523,276100.0
2013-12-02 15:55:00,9.12,9.12,9.1,9.11,349900.0,5.8588,5.8588,5.8459,5.8523,349900.0
2013-12-03 09:30:00,9.1,9.1,9.06,9.1,153600.0,5.8459,5.8459,5.8202,5.8459,153600.0
2013-12-03 09:35:00,9.1,9.13,9.09,9.12,74800.0,5.8459,5.8652,5.8395,5.8588,74800.0
2013-12-03 09:40:00,9.12,9.13,9.09,9.1,375100.0,5.8588,5.8652,5.8395,5.8459,375100.0
2013-12-03 09:45:00,9.11,9.12,9.09,9.1,455700.0,5.8523,5.8588,5.8395,5.8459,455700.0
2013-12-03 09:50:00,9.11,9.12,9.1,9.11,156500.0,5.8523,5.8588,5.8459,5.8523,156500.0
2013-12-03 09:55:00,9.11,9.12,9.09,9.09,966700.0,5.8523,5.8588,5.8395,5.8395,966700.0
2013-12-03 10:00:00,9.1,9.12,9.08,9.09,343400.0,5.8459,5.8588,5.8331,5.8395,343400.0
2013-12-03 10:05:00,9.1,9.11,9.09,9.1,95400.0,5.8459,5.8523,5.8395,5.8459,95400.0
2013-12-03 10:10:00,9.09,9.11,9.06,9.07,249100.0,5.8395,5.8523,5.8202,5.8266,249100.0
2013-12-03 10:15:00,9.07,9.08,9.06,9.07,56200.0,5.8266,5.8331,5.8202,5.8266,56200.0
2013-12-03 10:20:00,9.08,9.09,9.07,9.08,165200.0,5.8331,5.8395,5.8266,5.8331,165200.0
2013-12-03 10:25:00,9.08,9.09,9.06,9.06,337900.0,5.8331,5.8395,5.8202,5.8202,337900.0
2013-12-03 10:30:00,9.06,9.07,9.06,9.06,10800.0,5.8202,5.8266,5.8202,5.8202,10800.0
2013-12-03 10:35:00,9.06,9.07,9.05,9.05,54200.0,5.8202,5.8266,5.8138,5.8138,54200.0
2013-12-03 10:40:00,9.05,9.06,9.05,9.06,17700.0,5.8138,5.8202,5.8138,5.8202,17700.0
2013-12-03 10:45:00,9.05,9.07,9.05,9.05,153800.0,5.8138,5.8266,5.8138,5.8138,153800.0
2013-12-03 10:50:00,9.05,9.06,9.05,9.05,12200.0,5.8138,5.8202,5.8138,5.8138,12200.0
2013-12-03 10:55:00,9.05,9.07,9.05,9.05,223500.0,5.8138,5.8266,5.8138,5.8138,223500.0
2013-12-03 11:00:00,9.05,9.05,9.04,9.04,138000.0,5.8138,5.8138,5.8074,5.8074,138000.0
2013-12-03 11:05:00,9.04,9.05,9.04,9.04,62100.0,5.8074,5.8138,5.8074,5.8074,62100.0
2013-12-03 11:10:00,9.04,9.05,9.04,9.04,33900.0,5.8074,5.8138,5.8074,5.8074,33900.0
2013-12-03 11:15:00,9.04,9.06,9.04,9.05,143500.0,5.8074,5.8202,5.8074,5.8138,143500.0
2013-12-03 11:20:00,9.05,9.06,9.03,9.04,184800.0,5.8138,5.8202,5.801,5.8074,184800.0
2013-12-03 11:25:00,9.04,9.04,9.02,9.02,83500.0,5.8074,5.8074,5.7945,5.7945,83500.0
2013-12-03 11:30:00,9.02,9.03,9.01,9.03,108700.0,5.7945,5.801,5.7881,5.801,108700.0
2013-12-03 11:35:00,9.03,9.04,9.02,9.04,74900.0,5.801,5.8074,5.7945,5.8074,74900.0
2013-12-03 11:40:00,9.04,9.04,9.03,9.04,81000.0,5.8074,5.8074,5.801,5.8074,81000.0
2013-12-03 11:45:00,9.04,9.04,9.02,9.04,212000.0,5.8074,5.8074,5.7945,5.8074,212000.0
2013-12-03 11:50:00,9.04,9.04,9.03,9.03,91600.0,5.8074,5.8074,5.801,5.801,91600.0
2013-12-03 11:55:00,9.04,9.04,9.03,9.04,19400.0,5.8074,5.8074,5.801,5.8074,19400.0
2013-12-03 12:00:00,9.04,9.04,9.03,9.04,21600.0,5.8074,5.8074,5.801,5.8074,21600.0
2013-12-03 12:05:00,9.04,9.06,9.04,9.05,225500.0,5.8074,5.8202,5.8074,5.8138,225500.0
2013-12-03 12:10:00,9.05,9.06,9.05,9.06,56900.0,5.8138,5.8202,5.8138,5.8202,56900.0
2013-12-03 12:15:00,9.05,9.06,9.05,9.05,21700.0,5.8138,5.8202,5.8138,5.8138,21700.0
2013-12-03 12:20:00,9.06,9.06,9.05,9.06,180000.0,5.8202,5.8202,5.8138,5.8202,180000.0
2013-12-03 12:25:00,9.06,9.06,9.05,9.05,43200.0,5.8202,5.8202,5.8138,5.8138,43200.0
2013-12-03 12:30:00,9.06,9.06,9.05,9.05,49400.0,5.8202,5.8202,5.8138,5.8138,49400.0
2013-12-03 12:35:00,9.05,9.06,9.02,9.03,555100.0,5.8138,5.8202,5.7945,5.801,555100.0
2013-12-03 12:40:00,9.03,9.03,9.01,9.02,33500.0,5.801,5.801,5.7881,5.7945,33500.0
2013-12-03 12:45:00,9.01,9.02,9.0,9.0,71100.0,5.7881,5.7945,5.7817,5.7817,71100.0
2013-12-03 12:50:00,9.0,9.02,9.0,9.02,79600.0,5.7817,5.7945,5.7817,5.7945,79600.0
2013-12-03 12:55:00,9.02,9.02,9.01,9.01,120900.0,5.7945,5.7945,5.7881,5.7881,120900.0
2013-12-03 13:00:00,9.02,9.02,8.97,8.97,418500.0,5.7945,5.7945,5.7624,5.7624,418500.0
2013-12-03 13:05:00,8.97,8.98,8.96,8.97,204600.0,5.7624,5.7688,5.756,5.7624,204600.0
2013-12-03 13:10:00,8.97,8.97,8.95,8.96,225700.0,5.7624,5.7624,5.7496,5.756,225700.0
2013-12-03 13:15:00,8.95,8.96,8.95,8.96,144200.0,5.7496,5.756,5.7496,5.756,144200.0
2013-12-03 13:20:00,8.96,8.97,8.96,8.96,64600.0,5.756,5.7624,5.756,5.756,64600.0
2013-12-03 13:25:00,8.96,8.97,8.95,8.95,314000.0,5.756,5.7624,5.7496,5.7496,314000.0
2013-12-03 13:30:00,8.95,8.96,8.93,8.94,117900.0,5.7496,5.756,5.7367,5.7431,117900.0
2013-12-03 13:35:00,8.94,8.94,8.93,8.94,14700.0,5.7431,5.7431,5.7367,5.7431,14700.0
2013-12-03 13:40:00,8.93,8.95,8.93,8.94,166400.0,5.7367,5.7496,5.7367,5.7431,166400.0
2013-12-03 13:45:00,8.94,8.95,8.93,8.95,66400.0,5.7431,5.7496,5.7367,5.7496,66400.0
2013-12-03 13:50:00,8.95,8.95,8.94,8.95,20900.0,5.7496,5.7496,5.7431,5.7496,20900.0
2013-12-03 13:55:00,8.94,8.95,8.94,8.95,185100.0,5.7431,5.7496,5.7431,5.7496,185100.0
2013-12-03 14:00:00,8.95,8.95,8.93,8.94,58300.0,5.7496,5.7496,5.7367,5.7431,58300.0
2013-12-03 14:05:00,8.94,8.95,8.93,8.95,80900.0,5.7431,5.7496,5.7367,5.7496,80900.0
2013-12-03 14:10:00,8.95,8.95,8.94,8.94,66700.0,5.7496,5.7496,5.7431,5.7431,66700.0
2013-12-03 14:15:00,8.95,8.95,8.93,8.94,85300.0,5.7496,5.7496,5.7367,5.7431,85300.0
2013-12-03 14:20:00,8.94,8.96,8.93,8.96,57800.0,5.7431,5.756,5.7367,5.756,57800.0
2013-12-03 14:25:00,8.96,8.96,8.95,8.96,11100.0,5.756,5.756,5.7496,5.756,11100.0
2013-12-03 14:30:00,8.96,8.96,8.95,8.96,89400.0,5.756,5.756,5.7496,5.756,89400.0
2013-12-03 14:35:00,8.96,8.98,8.96,8.97,70900.0,5.756,5.7688,5.756,5.7624,70900.0
2013-12-03 14:40:00,8.97,8.98,8.97,8.97,27500.0,5.7624,5.7688,5.7624,5.7624,27500.0
2013-12-03 14:45:00,8.97,8.98,8.97,8.97,23400.0,5.7624,5.7688,5.7624,5.7624,23400.0
2013-12-03 14:50:00,8.97,8.98,8.97,8.97,11700.0,5.7624,5.7688,5.7624,5.7624,11700.0
2013-12-03 14:55:00,8.98,8.98,8.97,8.97,100200.0,5.7688,5.7688,5.7624,5.7624,100200.0
2013-12-03 15:00:00,8.97,8.98,8.94,8.95,253800.0,5.7624,5.7688,5.7431,5.7496,253800.0
2013-12-03 15:05:00,8.95,8.95,8.94,8.94,120300.0,5.7496,5.7496,5.7431,5.7431,120300.0
2013-12-03 15:10:00,8.94,8.95,8.92,8.94,252100.0,5.7431,5.7496,5.7303,5.7431,252100.0
2013-12-03 15:15:00,8.94,8.95,8.93,8.95,180400.0,5.7431,5.7496,5.7367,5.7496,180400.0
2013-12-03 15:20:00,8.95,8.95,8.94,8.94,105000.0,5.7496,5.7496,5.7431,5.7431,105000.0
2013-12-03 15:25:00,8.95,8.95,8.94,8.94,20900.0,5.7496,5.7496,5.7431,5.7431,20900.0
2013-12-03 15:30:00,8.95,8.96,8.94,8.96,153100.0,5.7496,5.756,5.7431,5.756,153100.0
2013-12-03 15:35:00,8.96,8.98,8.96,8.98,144900.0,5.756,5.7688,5.756,5.7688,144900.0
2013-12-03 15:40:00,8.98,8.99,8.97,8.99,112500.0,5.7688,5.7753,5.7624,5.7753,112500.0
2013-12-03 15:45:00,8.99,8.99,8.97,8.97,150900.0,5.7753,5.7753,5.7624,5.7624,150900.0
2013-12-03 15:50:00,8.98,8.99,8.98,8.99,208000.0,5.7688,5.7753,5.7688,5.7753,208000.0
2013-12-03 15:55:00,8.99,9.01,8.98,9.01,729000.0,5.7753,5.7881,5.7688,5.7881,729000.0
2013-12-04 09:30:00,8.96,9.03,8.93,8.99,132800.0,5.756,5.801,5.7367,5.7753,132800.0
2013-12-04 09:35:00,8.99,9.05,8.98,9.05,255700.0,5.7753,5.8138,5.7688,5.8138,255700.0
2013-12-04 09:40:00,9.05,9.05,9.02,9.04,120700.0,5.8138,5.8138,5.7945,5.8074,120700.0
2013-12-04 09:45:00,9.04,9.05,9.03,9.03,228500.0,5.8074,5.8138,5.801,5.801,228500.0
2013-12-04 09:50:00,9.03,9.04,9.01,9.02,143800.0,5.801,5.8074,5.7881,5.7945,143800.0
2013-12-04 09:55:00,9.02,9.04,9.02,9.04,27100.0,5.7945,5.8074,5.7945,5.8074,27100.0
2013-12-04 10:00:00,9.04,9.07,9.04,9.05,211800.0,5.8074,5.8266,5.8074,5.8138,211800.0
2013-12-04 10:05:00,9.04,9.07,9.04,9.05,158100.0,5.8074,5.8266,5.8074,5.8138,158100.0
2013-12-04 10:10:00,9.06,9.08,9.05,9.07,157700.0,5.8202,5.8331,5.8138,5.8266,157700.0
2013-12-04 10:15:00,9.08,9.09,9.07,9.08,94800.0,5.8331,5.8395,5.8266,5.8331,94800.0
2013-12-04 10:20:00,9.08,9.1,9.08,9.08,78700.0,5.8331,5.8459,5.8331,5.8331,78700.0
2013-12-04 10:25:00,9.09,9.09,9.07,9.07,51300.0,5.8395,5.8395,5.8266,5.8266,51300.0
2013-12-04 10:30:00,9.07,9.08,9.06,9.06,246600.0,5.8266,5.8331,5.8202,5.8202,246600.0
2013-12-04 10:35:00,9.06,9.08,9.05,9.07,150700.0,5.8202,5.8331,5.8138,5.8266,150700.0
2013-12-04 10:40:00,9.07,9.07,9.05,9.05,183800.0,5.8266,5.8266,5.8138,5.8138,183800.0
2013-12-04 10:45:00,9.05,9.08,9.04,9.08,711400.0,5.8138,5.8331,5.8074,5.8331,711400.0
2013-12-04 10:50:00,9.08,9.1,9.08,9.1,78400.0,5.8331,5.8459,5.8331,5.8459,78400.0
2013-12-04 10:55:00,9.09,9.1,9.09,9.1,16900.0,5.8395,5.8459,5.8395,5.8459,16900.0
2013-12-04 11:00:00,9.1,9.11,9.09,9.1,88200.0,5.8459,5.8523,5.8395,5.8459,88200.0
2013-12-04 11:05:00,9.11,9.11,9.1,9.11,29200.0,5.8523,5.8523,5.8459,5.8523,29200.0
2013-12-04 11:10:00,9.11,9.11,9.1,9.11,19100.0,5.8523,5.8523,5.8459,5.8523,19100.0
2013-12-04 11:15:00,9.1,9.11,9.09,9.09,79700.0,5.8459,5.8523,5.8395,5.8395,79700.0
2013-12-04 11:20:00,9.09,9.1,9.09,9.09,50200.0,5.8395,5.8459,5.8395,5.8395,50200.0
2013-12-04 11:25:00,9.09,9.09,9.08,9.08,106300.0,5.8395,5.8395,5.8331,5.8331,106300.0
2013-12-04 11:30:00,9.08,9.09,9.08,9.08,20000.0,5.8331,5.8395,5.8331,5.8331,20000.0
2013-12-04 11:35:00,9.08,9.09,9.08,9.09,12800.0,5.8331,5.8395,5.8331,5.8395,12800.0
2013-12-04 11:40:00,9.08,9.11,9.08,9.11,85500.0,5.8331,5.8523,5.8331,5.8523,85500.0
2013-12-04 11:45:00,9.11,9.11,9.1,9.1,52200.0,5.8523,5.8523,5.8459,5.8459,52200.0
2013-12-04 11:50:00,9.1,9.11,9.09,9.11,32200.0,5.8459,5.8523,5.8395,5.8523,32200.0
2013-12-04 11:55:00,9.11,9.11,9.1,9.11,11100.0,5.8523,5.8523,5.8459,5.8523,11100.0
2013-12-04 12:00:00,9.11,9.11,9.08,9.08,97500.0,5.8523,5.8523,5.8331,5.8331,97500.0
2013-12-04 12:05:00,9.08,9.09,9.07,9.09,251800.0,5.8331,5.8395,5.8266,5.8395,251800.0
2013-12-04 12:10:00,9.09,9.09,9.06,9.07,123000.0,5.8395,5.8395,5.8202,5.8266,123000.0
2013-12-04 12:15:00,9.06,9.07,9.04,9.05,238100.0,5.8202,5.8266,5.8074,5.8138,238100.0
2013-12-04 12:20:00,9.05,9.07,9.05,9.06,133700.0,5.8138,5.8266,5.8138,5.8202,133700.0
2013-12-04 12:25:00,9.06,9.07,9.04,9.04,866200.0,5.8202,5.8266,5.8074,5.8074,866200.0
2013-12-04 12:30:00,9.04,9.07,9.04,9.06,641000.0,5.8074,5.8266,5.8074,5.8202,641000.0
2013-12-04 12:35:00,9.06,9.07,9.05,9.07,50400.0,5.8202,5.8266,5.8138,5.8266,50400.0
2013-12-04 12:40:00,9.07,9.07,9.06,9.07,11300.0,5.8266,5.8266,5.8202,5.8266,11300.0
2013-12-04 12:45:00,9.07,9.08,9.07,9.08,47000.0,5.8266,5.8331,5.8266,5.8331,47000.0
2013-12-04 12:50:00,9.08,9.08,9.07,9.08,24300.0,5.8331,5.8331,5.8266,5.8331,24300.0
2013-12-04 12:55:00,9.08,9.08,9.07,9.07,7300.0,5.8331,5.8331,5.8266,5.8266,7300.0
2013-12-04 13:00:00,9.08,9.09,9.07,9.09,42400.0,5.8331,5.8395,5.8266,5.8395,42400.0
2013-12-04 13:05:00,9.09,9.09,9.07,9.07,89800.0,5.8395,5.8395,5.8266,5.8266,89800.0
2013-12-04 13:10:00,9.07,9.07,9.05,9.05,56100.0,5.8266,5.8266,5.8138,5.8138,56100.0
2013-12-04 13:15:00,9.05,9.05,9.04,9.04,42600.0,5.8138,5.8138,5.8074,5.8074,42600.0
2013-12-04 13:20:00,9.04,9.08,9.04,9.05,310200.0,5.8074,5.8331,5.8074,5.8138,310200.0
2013-12-04 13:25:00,9.05,9.08,9.04,9.07,875900.0,5.8138,5.8331,5.8074,5.8266,875900.0
2013-12-04 13:30:00,9.06,9.1,9.05,9.09,1026600.0,5.8202,5.8459,5.8138,5.8395,1026600.0
2013-12-04 13:35:00,9.09,9.09,9.08,9.08,190500.0,5.8395,5.8395,5.8331,5.8331,190500.0
2013-12-04 13:40:00,9.08,9.09,9.08,9.09,122300.0,5.8331,5.8395,5.8331,5.8395,122300.0
2013-12-04 13:45:00,9.09,9.1,9.08,9.1,81700.0,5.8395,5.8459,5.8331,5.8459,81700.0
2013-12-04 13:50:00,9.1,9.1,9.09,9.1,20700.0,5.8459,5.8459,5.8395,5.8459,20700.0
2013-12-04 13:55:00,9.1,9.1,9.08,9.08,55500.0,5.8459,5.8459,5.8331,5.8331,55500.0
2013-12-04 14:00:00,9.09,9.12,9.08,9.12,378300.0,5.8395,5.8588,5.8331,5.8588,378300.0
2013-12-04 14:05:00,9.11,9.12,9.11,9.11,213100.0,5.8523,5.8588,5.8523,5.8523,213100.0
2013-12-04 14:10:00,9.11,9.12,9.1,9.12,113400.0,5.8523,5.8588,5.8459,5.8588,113400.0
2013-12-04 14:15:00,9.12,9.13,9.12,9.13,166700.0,5.8588,5.8652,5.8588,5.8652,166700.0
2013-12-04 14:20:00,9.13,9.13,9.11,9.12,182000.0,5.8652,5.8652,5.8523,5.8588,182000.0
2013-12-04 14:25:00,9.12,9.12,9.1,9.1,167000.0,5.8588,5.8588,5.8459,5.8459,167000.0
2013-12-04 14:30:00,9.11,9.12,9.1,9.1,118600.0,5.8523,5.8588,5.8459,5.8459,118600.0
2013-12-04 14:35:00,9.1,9.12,9.1,9.12,104000.0,5.8459,5.8588,5.8459,5.8588,104000.0
2013-12-04 14:40:00,9.11,9.12,9.11,9.12,19000.0,5.8523,5.8588,5.8523,5.8588,19000.0
2013-12-04 14:45:00,9.12,9.13,9.11,9.11,175500.0,5.8588,5.8652,5.8523,5.8523,175500.0
2013-12-04 14:50:00,9.12,9.14,9.11,9.13,154400.0,5.8588,5.8716,5.8523,5.8652,154400.0
2013-12-04 14:55:00,9.14,9.14,9.12,9.13,92300.0,5.8716,5.8716,5.8588,5.8652,92300.0
2013-12-04 15:00:00,9.12,9.13,9.11,9.12,81300.0,5.8588,5.8652,5.8523,5.8588,81300.0
2013-12-04 15:05:00,9.11,9.12,9.09,9.09,178700.0,5.8523,5.8588,5.8395,5.8395,178700.0
2013-12-04 15:10:00,9.09,9.1,9.08,9.1,147800.0,5.8395,5.8459,5.8331,5.8459,147800.0
2013-12-04 15:15:00,9.09,9.11,9.09,9.11,159200.0,5.8395,5.8523,5.8395,5.8523,159200.0
2013-12-04 15:20:00,9.11,9.11,9.09,9.09,80600.0,5.8523,5.8523,5.8395,5.8395,80600.0
2013-12-04 15:25:00,9.09,9.11,9.09,9.11,151700.0,5.8395,5.8523,5.8395,5.8523,151700.0
2013-12-04 15:30:00,9.11,9.13,9.1,9.13,90900.0,5.8523,5.8652,5.8459,5.8652,90900.0
2013-12-04 15:35:00,9.13,9.13,9.12,9.13,224000.0,5.8652,5.8652,5.8588,5.8652,224000.0
2013-12-04 15:40:00,9.13,9.14,9.12,9.13,126400.0,5.8652,5.8716,5.8588,5.8652,126400.0
2013-12-04 15:45:00,9.13,9.14,9.12,9.12,177600.0,5.8652,5.8716,5.8588,5.8588,177600.0
2013-12-04 15:50:00,9.12,9.13,9.11,9.12,196800.0,5.8588,5.8652,5.8523,5.8588,196800.0
2013-12-04 15:55:00,9.11,9.13,9.11,9.13,477300.0,5.8523,5.8652,5.8523,5.8652,477300.0
2013-12-05 09:30:00,9.12,9.17,9.08,9.1,563300.0,5.8588,5.8909,5.8331,5.8459,563300.0
2013-12-05 09:35:00,9.1,9.13,9.09,9.12,226700.0,5.8459,5.8652,5.8395,5.8588,226700.0
2013-12-05 09:40:00,9.12,9.14,9.1,9.13,260900.0,5.8588,5.8716,5.8459,5.8652,260900.0
2013-12-05 09:45:00,9.13,9.14,9.11,9.12,268700.0,5.8652,5.8716,5.8523,5.8588,268700.0
2013-12-05 09:50:00,9.13,9.17,9.12,9.16,263000.0,5.8652,5.8909,5.8588,5.8845,263000.0
2013-12-05 09:55:00,9.16,9.17,9.14,9.15,331200.0,5.8845,5.8909,5.8716,5.878,331200.0
2013-12-05 10:00:00,9.14,9.16,9.13,9.14,252600.0,5.8716,5.8845,5.8652,5.8716,252600.0
2013-12-05 10:05:00,9.13,9.15,9.13,9.15,95400.0,5.8652,5.878,5.8652,5.878,95400.0
2013-12-05 10:10:00,9.15,9.15,9.13,9.13,157200.0,5.878,5.878,5.8652,5.8652,157200.0
2013-12-05 10:15:00,9.13,9.14,9.13,9.13,71200.0,5.8652,5.8716,5.8652,5.8652,71200.0
2013-12-05 10:20:00,9.13,9.13,9.09,9.1,174100.0,5.8652,5.8652,5.8395,5.8459,174100.0
2013-12-05 10:25:00,9.09,9.12,9.09,9.1,381500.0,5.8395,5.8588,5.8395,5.8459,381500.0
2013-12-05 10:30:00,9.1,9.11,9.08,9.08,114600.0,5.8459,5.8523,5.8331,5.8331,114600.0
2013-12-05 10:35:00,9.08,9.09,9.06,9.08,133400.0,5.8331,5.8395,5.8202,5.8331,133400.0
2013-12-05 10:40:00,9.08,9.08,9.05,9.05,116200.0,5.8331,5.8331,5.8138,5.8138,116200.0
2013-12-05 10:45:00,9.05,9.06,9.04,9.06,179800.0,5.8138,5.8202,5.8074,5.8202,179800.0
2013-12-05 10:50:00,9.06,9.06,9.05,9.05,82600.0,5.8202,5.8202,5.8138,5.8138,82600.0
2013-12-05 10:55:00,9.05,9.06,9.04,9.04,56400.0,5.8138,5.8202,5.8074,5.8074,56400.0
2013-12-05 11:00:00,9.04,9.05,9.03,9.05,111900.0,5.8074,5.8138,5.801,5.8138,111900.0
2013-12-05 11:05:00,9.04,9.05,9.03,9.03,52200.0,5.8074,5.8138,5.801,5.801,52200.0
2013-12-05 11:10:00,9.03,9.04,9.03,9.03,38200.0,5.801,5.8074,5.801,5.801,38200.0
2013-12-05 11:15:00,9.04,9.05,9.03,9.05,81700.0,5.8074,5.8138,5.801,5.8138,81700.0
2013-12-05 11:20:00,9.05,9.06,9.05,9.05,12800.0,5.8138,5.8202,5.8138,5.8138,12800.0
2013-12-05 11:25:00,9.05,9.06,9.03,9.03,168000.0,5.8138,5.8202,5.801,5.801,168000.0
2013-12-05 11:30:00,9.03,9.04,9.03,9.03,9700.0,5.801,5.8074,5.801,5.801,9700.0
2013-12-05 11:35:00,9.03,9.04,9.02,9.02,43700.0,5.801,5.8074,5.7945,5.7945,43700.0
2013-12-05 11:40:00,9.02,9.03,9.02,9.03,55700.0,5.7945,5.801,5.7945,5.801,55700.0
2013-12-05 11:45:00,9.03,9.03,9.02,9.02,26400.0,5.801,5.801,5.7945,5.7945,26400.0
2013-12-05 11:50:00,9.02,9.03,9.02,9.03,28800.0,5.7945,5.801,5.7945,5.801,28800.0
2013-12-05 11:55:00,9.02,9.03,9.02,9.02,33500.0,5.7945,5.801,5.7945,5.7945,33500.0
2013-12-05 12:00:00,9.02,9.04,9.02,9.04,43500.0,5.7945,5.8074,5.7945,5.8074,43500.0
2013-12-05 12:05:00,9.04,9.04,9.03,9.04,19500.0,5.8074,5.8074,5.801,5.8074,19500.0
2013-12-05 12:10:00,9.03,9.05,9.03,9.04,46300.0,5.801,5.8138,5.801,5.8074,46300.0
2013-12-05 12:15:00,9.04,9.05,9.04,9.04,17600.0,5.8074,5.8138,5.8074,5.8074,17600.0
2013-12-05 12:20:00,9.04,9.04,9.03,9.04,25300.0,5.8074,5.8074,5.801,5.8074,25300.0
2013-12-05 12:25:00,9.04,9.04,9.03,9.03,12600.0,5.8074,5.8074,5.801,5.801,12600.0
2013-12-05 12:30:00,9.03,9.04,9.03,9.03,20800.0,5.801,5.8074,5.801,5.801,20800.0
2013-12-05 12:35:00,9.04,9.04,9.01,9.02,101600.0,5.8074,5.8074,5.7881,5.7945,101600.0
2013-12-05 12:40:00,9.03,9.03,9.02,9.03,26600.0,5.801,5.801,5.7945,5.801,26600.0
2013-12-05 12:45:00,9.03,9.04,9.03,9.04,50600.0,5.801,5.8074,5.801,5.8074,50600.0
2013-12-05 12:50:00,9.04,9.04,9.04,9.04,10800.0,5.8074,5.8074,5.8074,5.8074,10800.0
2013-12-05 12:55:00,9.04,9.04,9.03,9.04,22100.0,5.8074,5.8074,5.801,5.8074,22100.0
2013-12-05 13:00:00,9.04,9.04,9.04,9.04,5900.0,5.8074,5.8074,5.8074,5.8074,5900.0
2013-12-05 13:05:00,9.04,9.04,9.03,9.04,11600.0,5.8074,5.8074,5.801,5.8074,11600.0
2013-12-05 13:10:00,9.04,9.04,9.03,9.04,10900.0,5.8074,5.8074,5.801,5.8074,10900.0
2013-12-05 13:15:00,9.04,9.04,9.03,9.03,44600.0,5.8074,5.8074,5.801,5.801,44600.0
2013-12-05 13:20:00,9.04,9.04,9.02,9.02,46900.0,5.8074,5.8074,5.7945,5.7945,46900.0
2013-12-05 13:25:00,9.03,9.03,9.01,9.02,35700.0,5.801,5.801,5.7881,5.7945,35700.0
2013-12-05 13:30:00,9.02,9.02,9.01,9.02,25200.0,5.7945,5.7945,5.7881,5.7945,25200.0
2013-12-05 13:35:00,9.02,9.03,9.01,9.03,42600.0,5.7945,5.801,5.7881,5.801,42600.0
2013-12-05 13:40:00,9.03,9.03,9.02,9.03,23600.0,5.801,5.801,5.7945,5.801,23600.0
2013-12-05 13:45:00,9.03,9.03,9.03,9.03,12500.0,5.801,5.801,5.801,5.801,12500.0
2013-12-05 13:50:00,9.03,9.04,9.02,9.04,36800.0,5.801,5.8074,5.7945,5.8074,36800.0
2013-12-05 13:55:00,9.03,9.04,9.03,9.04,24600.0,5.801,5.8074,5.801,5.8074,24600.0
2013-12-05 14:00:00,9.04,9.05,9.03,9.05,81300.0,5.8074,5.8138,5.801,5.8138,81300.0
2013-12-05 14:05:00,9.05,9.05,9.04,9.04,9500.0,5.8138,5.8138,5.8074,5.8074,9500.0
2013-12-05 14:10:00,9.04,9.05,9.03,9.03,89300.0,5.8074,5.8138,5.801,5.801,89300.0
2013-12-05 14:15:00,9.03,9.04,9.03,9.04,13200.0,5.801,5.8074,5.801,5.8074,13200.0
2013-12-05 14:20:00,9.03,9.04,9.03,9.03,17300.0,5.801,5.8074,5.801,5.801,17300.0
2013-12-05 14:25:00,9.04,9.04,9.03,9.04,60600.0,5.8074,5.8074,5.801,5.8074,60600.0
2013-12-05 14:30:00,9.05,9.05,9.04,9.05,15000.0,5.8138,5.8138,5.8074,5.8138,15000.0
2013-12-05 14:35:00,9.04,9.05,9.04,9.05,16300.0,5.8074,5.8138,5.8074,5.8138,16300.0
2013-12-05 14:40:00,9.05,9.05,9.04,9.05,24700.0,5.8138,5.8138,5.8074,5.8138,24700.0
2013-12-05 14:45:00,9.04,9.05,9.04,9.05,18000.0,5.8074,5.8138,5.8074,5.8138,18000.0
2013-12-05 14:50:00,9.05,9.05,9.04,9.04,81200.0,5.8138,5.8138,5.8074,5.8074,81200.0
2013-12-05 14:55:00,9.03,9.05,9.03,9.04,151400.0,5.801,5.8138,5.801,5.8074,151400.0
2013-12-05 15:00:00,9.04,9.05,9.04,9.04,43200.0,5.8074,5.8138,5.8074,5.8074,43200.0
2013-12-05 15:05:00,9.04,9.05,9.04,9.04,18600.0,5.8074,5.8138,5.8074,5.8074,18600.0
2013-12-05 15:10:00,9.04,9.05,9.03,9.04,107700.0,5.8074,5.8138,5.801,5.8074,107700.0
2013-12-05 15:15:00,9.03,9.04,9.02,9.03,201900.0,5.801,5.8074,5.7945,5.801,201900.0
2013-12-05 15:20:00,9.04,9.04,9.03,9.03,26800.0,5.8074,5.8074,5.801,5.801,26800.0
2013-12-05 15:25:00,9.04,9.04,9.03,9.03,80600.0,5.8074,5.8074,5.801,5.801,80600.0
2013-12-05 15:30:00,9.03,9.04,9.03,9.04,88300.0,5.801,5.8074,5.801,5.8074,88300.0
2013-12-05 15:35:00,9.04,9.05,9.03,9.05,75500.0,5.8074,5.8138,5.801,5.8138,75500.0
2013-12-05 15:40:00,9.04,9.05,9.02,9.03,219600.0,5.8074,5.8138,5.7945,5.801,219600.0
2013-12-05 15:45:00,9.03,9.03,9.01,9.01,170100.0,5.801,5.801,5.7881,5.7881,170100.0
2013-12-05 15:50:00,9.01,9.03,9.0,9.03,401300.0,5.7881,5.801,5.7817,5.801,401300.0
2013-12-05 15:55:00,9.03,9.03,9.01,9.02,413600.0,5.801,5.801,5.7881,5.7945,413600.0
2013-12-06 09:30:00,9.12,9.19,9.1,9.18,299900.0,5.8588,5.9037,5.8459,5.8973,299900.0
2013-12-06 09:35:00,9.18,9.19,9.14,9.14,106400.0,5.8973,5.9037,5.8716,5.8716,106400.0
2013-12-06 09:40:00,9.14,9.18,9.14,9.16,246700.0,5.8716,5.8973,5.8716,5.8845,246700.0
2013-12-06 09:45:00,9.16,9.18,9.15,9.17,317600.0,5.8845,5.8973,5.878,5.8909,317600.0
2013-12-06 09:50:00,9.17,9.17,9.15,9.16,122100.0,5.8909,5.8909,5.878,5.8845,122100.0
2013-12-06 09:55:00,9.17,9.17,9.16,9.16,22200.0,5.8909,5.8909,5.8845,5.8845,22200.0
2013-12-06 10:00:00,9.16,9.17,9.13,9.15,280600.0,5.8845,5.8909,5.8652,5.878,280600.0
2013-12-06 10:05:00,9.15,9.17,9.14,9.16,775300.0,5.878,5.8909,5.8716,5.8845,775300.0
2013-12-06 10:10:00,9.16,9.18,9.16,9.17,59500.0,5.8845,5.8973,5.8845,5.8909,59500.0
2013-12-06 10:15:00,9.18,9.19,9.17,9.18,86800.0,5.8973,5.9037,5.8909,5.8973,86800.0
2013-12-06 10:20:00,9.17,9.18,9.15,9.15,81700.0,5.8909,5.8973,5.878,5.878,81700.0
2013-12-06 10:25:00,9.15,9.15,9.11,9.11,71400.0,5.878,5.878,5.8523,5.8523,71400.0
2013-12-06 10:30:00,9.1,9.13,9.1,9.13,115500.0,5.8459,5.8652,5.8459,5.8652,115500.0
2013-12-06 10:35:00,9.12,9.14,9.12,9.13,23400.0,5.8588,5.8716,5.8588,5.8652,23400.0
2013-12-06 10:40:00,9.13,9.16,9.13,9.14,292200.0,5.8652,5.8845,5.8652,5.8716,292200.0
2013-12-06 10:45:00,9.14,9.15,9.14,9.14,54800.0,5.8716,5.878,5.8716,5.8716,54800.0
2013-12-06 10:50:00,9.14,9.15,9.13,9.14,153500.0,5.8716,5.878,5.8652,5.8716,153500.0
2013-12-06 10:55:00,9.14,9.17,9.14,9.16,107000.0,5.8716,5.8909,5.8716,5.8845,107000.0
2013-12-06 11:00:00,9.16,9.17,9.16,9.17,178800.0,5.8845,5.8909,5.8845,5.8909,178800.0
2013-12-06 11:05:00,9.17,9.17,9.15,9.15,61100.0,5.8909,5.8909,5.878,5.878,61100.0
2013-12-06 11:10:00,9.15,9.16,9.14,9.14,82200.0,5.878,5.8845,5.8716,5.8716,82200.0
2013-12-06 11:15:00,9.15,9.16,9.14,9.15,50400.0,5.878,5.8845,5.8716,5.878,50400.0
2013-12-06 11:20:00,9.15,9.16,9.15,9.15,23600.0,5.878,5.8845,5.878,5.878,23600.0
2013-12-06 11:25:00,9.15,9.16,9.15,9.16,38000.0,5.878,5.8845,5.878,5.8845,38000.0
2013-12-06 11:30:00,9.15,9.17,9.15,9.17,44200.0,5.878,5.8909,5.878,5.8909,44200.0
2013-12-06 11:35:00,9.17,9.18,9.17,9.18,92800.0,5.8909,5.8973,5.8909,5.8973,92800.0
2013-12-06 11:40:00,9.17,9.2,9.17,9.2,83900.0,5.8909,5.9102,5.8909,5.9102,83900.0
2013-12-06 11:45:00,9.2,9.2,9.19,9.2,111800.0,5.9102,5.9102,5.9037,5.9102,111800.0
2013-12-06 11:50:00,9.2,9.22,9.19,9.22,164200.0,5.9102,5.923,5.9037,5.923,164200.0
2013-12-06 11:55:00,9.22,9.22,9.2,9.21,56900.0,5.923,5.923,5.9102,5.9166,56900.0
2013-12-06 12:00:00,9.21,9.21,9.2,9.2,26200.0,5.9166,5.9166,5.9102,5.9102,26200.0
2013-12-06 12:05:00,9.2,9.21,9.2,9.2,22600.0,5.9102,5.9166,5.9102,5.9102,22600.0
2013-12-06 12:10:00,9.21,9.21,9.2,9.21,7500.0,5.9166,5.9166,5.9102,5.9166,7500.0
2013-12-06 12:15:00,9.2,9.2,9.19,9.19,42000.0,5.9102,5.9102,5.9037,5.9037,42000.0
2013-12-06 12:20:00,9.19,9.2,9.19,9.2,12600.0,5.9037,5.9102,5.9037,5.9102,12600.0
2013-12-06 12:25:00,9.2,9.2,9.19,9.19,21900.0,5.9102,5.9102,5.9037,5.9037,21900.0
2013-12-06 12:30:00,9.19,9.2,9.18,9.18,67600.0,5.9037,5.9102,5.8973,5.8973,67600.0
2013-12-06 12:35:00,9.18,9.2,9.18,9.2,89500.0,5.8973,5.9102,5.8973,5.9102,89500.0
2013-12-06 12:40:00,9.2,9.21,9.19,9.2,71600.0,5.9102,5.9166,5.9037,5.9102,71600.0
2013-12-06 12:45:00,9.2,9.21,9.19,9.21,35100.0,5.9102,5.9166,5.9037,5.9166,35100.0
2013-12-06 12:50:00,9.21,9.21,9.2,9.21,68500.0,5.9166,5.9166,5.9102,5.9166,68500.0
2013-12-06 12:55:00,9.2,9.22,9.2,9.21,45100.0,5.9102,5.923,5.9102,5.9166,45100.0
2013-12-06 13:00:00,9.22,9.22,9.2,9.21,47800.0,5.923,5.923,5.9102,5.9166,47800.0
2013-12-06 13:05:00,9.21,9.21,9.2,9.2,14800.0,5.9166,5.9166,5.9102,5.9102,14800.0
2013-12-06 13:10:00,9.2,9.21,9.2,9.21,31300.0,5.9102,5.9166,5.9102,5.9166,31300.0
2013-12-06 13:15:00,9.2,9.21,9.2,9.21,51800.0,5.9102,5.9166,5.9102,5.9166,51800.0
2013-12-06 13:20:00,9.21,9.22,9.21,9.22,79600.0,5.9166,5.923,5.9166,5.923,79600.0
2013-12-06 13:25:00,9.22,9.22,9.21,9.21,10000.0,5.923,5.923,5.9166,5.9166,10000.0
2013-12-06 13:30:00,9.21,9.22,9.21,9.21,654500.0,5.9166,5.923,5.9166,5.9166,654500.0
2013-12-06 13:35:00,9.21,9.23,9.21,9.22,88900.0,5.9166,5.9294,5.9166,5.923,88900.0
2013-12-06 13:40:00,9.22,9.24,9.22,9.24,146500.0,5.923,5.9359,5.923,5.9359,146500.0
2013-12-06 13:45:00,9.23,9.24,9.23,9.24,16500.0,5.9294,5.9359,5.9294,5.9359,16500.0
2013-12-06 13:50:00,9.23,9.24,9.23,9.23,19000.0,5.9294,5.9359,5.9294,5.9294,19000.0
2013-12-06 13:55:00,9.24,9.24,9.23,9.23,39200.0,5.9359,5.9359,5.9294,5.9294,39200.0
2013-12-06 14:00:00,9.23,9.24,9.23,9.23,34000.0,5.9294,5.9359,5.9294,5.9294,34000.0
2013-12-06 14:05:00,9.23,9.24,9.23,9.24,35800.0,5.9294,5.9359,5.9294,5.9359,35800.0
2013-12-06 14:10:00,9.24,9.24,9.23,9.23,55900.0,5.9359,5.9359,5.9294,5.9294,55900.0
2013-12-06 14:15:00,9.23,9.24,9.23,9.24,24800.0,5.9294,5.9359,5.9294,5.9359,24800.0
2013-12-06 14:20:00,9.24,9.24,9.23,9.23,29400.0,5.9359,5.9359,5.9294,5.9294,29400.0
2013-12-06 14:25:00,9.23,9.24,9.23,9.23,25100.0,5.9294,5.9359,5.9294,5.9294,25100.0
2013-12-06 14:30:00,9.23,9.24,9.23,9.24,34100.0,5.9294,5.9359,5.9294,5.9359,34100.0
2013-12-06 14:35:00,9.24,9.24,9.23,9.24,22900.0,5.9359,5.9359,5.9294,5.9359,22900.0
2013-12-06 14:40:00,9.24,9.24,9.23,9.24,18600.0,5.9359,5.9359,5.9294,5.9359,18600.0
2013-12-06 14:45:00,9.24,9.24,9.23,9.24,43900.0,5.9359,5.9359,5.9294,5.9359,43900.0
2013-12-06 14:50:00,9.24,9.24,9.22,9.22,120500.0,5.9359,5.9359,5.923,5.923,120500.0
2013-12-06 14:55:00,9.22,9.23,9.22,9.22,90100.0,5.923,5.9294,5.923,5.923,90100.0
2013-12-06 15:00:00,9.22,9.23,9.22,9.22,127200.0,5.923,5.9294,5.923,5.923,127200.0
2013-12-06 15:05:00,9.22,9.23,9.21,9.22,296700.0,5.923,5.9294,5.9166,5.923,296700.0
2013-12-06 15:10:00,9.21,9.22,9.21,9.21,247500.0,5.9166,5.923,5.9166,5.9166,247500.0
2013-12-06 15:15:00,9.21,9.22,9.21,9.21,227300.0,5.9166,5.923,5.9166,5.9166,227300.0
2013-12-06 15:20:00,9.21,9.22,9.21,9.21,49700.0,5.9166,5.923,5.9166,5.9166,49700.0
2013-12-06 15:25:00,9.21,9.22,9.21,9.21,304400.0,5.9166,5.923,5.9166,5.9166,304400.0
2013-12-06 15:30:00,9.21,9.22,9.21,9.22,138800.0,5.9166,5.923,5.9166,5.923,138800.0
2013-12-06 15:35:00,9.21,9.22,9.21,9.21,124800.0,5.9166,5.923,5.9166,5.9166,124800.0
2013-12-06 15:40:00,9.22,9.22,9.21,9.21,345300.0,5.923,5.923,5.9166,5.9166,345300.0
2013-12-06 15:45:00,9.22,9.22,9.21,9.21,72900.0,5.923,5.923,5.9166,5.9166,72900.0
2013-12-06 15:50:00,9.22,9.23,9.21,9.22,279700.0,5.923,5.9294,5.9166,5.923,279700.0
2013-12-06 15:55:00,9.22,9.24,9.22,9.24,964100.0,5.923,5.9359,5.923,5.9359,964100.0
2013-12-09 09:30:00,9.28,9.29,9.24,9.25,317900.0,5.9616,5.968,5.9359,5.9423,317900.0
2013-12-09 09:35:00,9.26,9.28,9.25,9.26,258000.0,5.9487,5.9616,5.9423,5.9487,258000.0
2013-12-09 09:40:00,9.27,9.27,9.26,9.26,152200.0,5.9551,5.9551,5.9487,5.9487,152200.0
2013-12-09 09:45:00,9.27,9.29,9.27,9.28,137500.0,5.9551,5.968,5.9551,5.9616,137500.0
2013-12-09 09:50:00,9.28,9.29,9.27,9.28,265500.0,5.9616,5.968,5.9551,5.9616,265500.0
2013-12-09 09:55:00,9.28,9.32,9.28,9.3,258000.0,5.9616,5.9873,5.9616,5.9744,258000.0
2013-12-09 10:00:00,9.3,9.3,9.27,9.28,184800.0,5.9744,5.9744,5.9551,5.9616,184800.0
2013-12-09 10:05:00,9.29,9.29,9.27,9.28,327400.0,5.968,5.968,5.9551,5.9616,327400.0
2013-12-09 10:10:00,9.28,9.28,9.26,9.27,65900.0,5.9616,5.9616,5.9487,5.9551,65900.0
2013-12-09 10:15:00,9.26,9.27,9.26,9.27,75200.0,5.9487,5.9551,5.9487,5.9551,75200.0
2013-12-09 10:20:00,9.27,9.27,9.26,9.27,75300.0,5.9551,5.9551,5.9487,5.9551,75300.0
2013-12-09 10:25:00,9.27,9.27,9.26,9.27,103300.0,5.9551,5.9551,5.9487,5.9551,103300.0
2013-12-09 10:30:00,9.27,9.28,9.26,9.28,160000.0,5.9551,5.9616,5.9487,5.9616,160000.0
2013-12-09 10:35:00,9.28,9.28,9.27,9.27,67400.0,5.9616,5.9616,5.9551,5.9551,67400.0
2013-12-09 10:40:00,9.28,9.28,9.27,9.27,20800.0,5.9616,5.9616,5.9551,5.9551,20800.0
2013-12-09 10:45:00,9.28,9.28,9.25,9.26,177800.0,5.9616,5.9616,5.9423,5.9487,177800.0
2013-12-09 10:50:00,9.26,9.27,9.25,9.26,76500.0,5.9487,5.9551,5.9423,5.9487,76500.0
2013-12-09 10:55:00,9.27,9.28,9.26,9.26,196900.0,5.9551,5.9616,5.9487,5.9487,196900.0
2013-12-09 11:00:00,9.26,9.27,9.25,9.26,238100.0,5.9487,5.9551,5.9423,5.9487,238100.0
2013-12-09 11:05:00,9.27,9.27,9.26,9.27,13400.0,5.9551,5.9551,5.9487,5.9551,13400.0
2013-12-09 11:10:00,9.27,9.28,9.26,9.28,84700.0,5.9551,5.9616,5.9487,5.9616,84700.0
2013-12-09 11:15:00,9.28,9.28,9.26,9.27,121200.0,5.9616,5.9616,5.9487,5.9551,121200.0
2013-12-09 11:20:00,9.27,9.28,9.26,9.28,159300.0,5.9551,5.9616,5.9487,5.9616,159300.0
2013-12-09 11:25:00,9.28,9.3,9.28,9.29,1243000.0,5.9616,5.9744,5.9616,5.968,1243000.0
2013-12-09 11:30:00,9.29,9.32,9.29,9.3,266900.0,5.968,5.9873,5.968,5.9744,266900.0
2013-12-09 11:35:00,9.3,9.31,9.29,9.31,234200.0,5.9744,5.9808,5.968,5.9808,234200.0
2013-12-09 11:40:00,9.31,9.31,9.3,9.3,58600.0,5.9808,5.9808,5.9744,5.9744,58600.0
2013-12-09 11:45:00,9.3,9.31,9.3,9.3,13100.0,5.9744,5.9808,5.9744,5.9744,13100.0
2013-12-09 11:50:00,9.3,9.31,9.3,9.31,13600.0,5.9744,5.9808,5.9744,5.9808,13600.0
2013-12-09 11:55:00,9.3,9.32,9.3,9.32,118800.0,5.9744,5.9873,5.9744,5.9873,118800.0
2013-12-09 12:00:00,9.32,9.33,9.31,9.32,78700.0,5.9873,5.9937,5.9808,5.9873,78700.0
2013-12-09 12:05:00,9.33,9.33,9.29,9.29,111600.0,5.9937,5.9937,5.968,5.968,111600.0
2013-12-09 12:10:00,9.29,9.3,9.29,9.29,7500.0,5.968,5.9744,5.968,5.968,7500.0
2013-12-09 12:15:00,9.29,9.3,9.28,9.29,143400.0,5.968,5.9744,5.9616,5.968,143400.0
2013-12-09 12:20:00,9.29,9.3,9.29,9.29,10700.0,5.968,5.9744,5.968,5.968,10700.0
2013-12-09 12:25:00,9.29,9.29,9.27,9.28,532500.0,5.968,5.968,5.9551,5.9616,532500.0
2013-12-09 12:30:00,9.28,9.28,9.27,9.28,20900.0,5.9616,5.9616,5.9551,5.9616,20900.0
2013-12-09 12:35:00,9.27,9.28,9.27,9.28,15700.0,5.9551,5.9616,5.9551,5.9616,15700.0
2013-12-09 12:40:00,9.27,9.28,9.27,9.28,15600.0,5.9551,5.9616,5.9551,5.9616,15600.0
2013-12-09 12:45:00,9.28,9.28,9.27,9.28,18200.0,5.9616,5.9616,5.9551,5.9616,18200.0
2013-12-09 12:50:00,9.28,9.28,9.27,9.28,26500.0,5.9616,5.9616,5.9551,5.9616,26500.0
2013-12-09 12:55:00,9.28,9.28,9.27,9.28,15500.0,5.9616,5.9616,5.9551,5.9616,15500.0
2013-12-09 13:00:00,9.27,9.28,9.27,9.27,12500.0,5.9551,5.9616,5.9551,5.9551,12500.0
2013-12-09 13:05:00,9.28,9.28,9.27,9.28,32500.0,5.9616,5.9616,5.9551,5.9616,32500.0
2013-12-09 13:10:00,9.28,9.29,9.27,9.29,67900.0,5.9616,5.968,5.9551,5.968,67900.0
2013-12-09 13:15:00,9.29,9.29,9.28,9.29,7700.0,5.968,5.968,5.9616,5.968,7700.0
2013-12-09 13:20:00,9.29,9.3,9.28,9.29,57100.0,5.968,5.9744,5.9616,5.968,57100.0
2013-12-09 13:25:00,9.29,9.3,9.28,9.28,42800.0,5.968,5.9744,5.9616,5.9616,42800.0
2013-12-09 13:30:00,9.28,9.29,9.28,9.28,8200.0,5.9616,5.968,5.9616,5.9616,8200.0
2013-12-09 13:35:00,9.28,9.29,9.27,9.29,414600.0,5.9616,5.968,5.9551,5.968,414600.0
2013-12-09 13:40:00,9.29,9.29,9.28,9.28,15400.0,5.968,5.968,5.9616,5.9616,15400.0
2013-12-09 13:45:00,9.28,9.29,9.28,9.29,13700.0,5.9616,5.968,5.9616,5.968,13700.0
2013-12-09 13:50:00,9.28,9.29,9.27,9.28,56200.0,5.9616,5.968,5.9551,5.9616,56200.0
2013-12-09 13:55:00,9.28,9.28,9.25,9.26,130000.0,5.9616,5.9616,5.9423,5.9487,130000.0
2013-12-09 14:00:00,9.25,9.26,9.25,9.26,74600.0,5.9423,5.9487,5.9423,5.9487,74600.0
2013-12-09 14:05:00,9.26,9.26,9.25,9.26,42900.0,5.9487,5.9487,5.9423,5.9487,42900.0
2013-12-09 14:10:00,9.26,9.26,9.25,9.26,56500.0,5.9487,5.9487,5.9423,5.9487,56500.0
2013-12-09 14:15:00,9.26,9.26,9.25,9.26,68300.0,5.9487,5.9487,5.9423,5.9487,68300.0
2013-12-09 14:20:00,9.26,9.27,9.25,9.26,561300.0,5.9487,5.9551,5.9423,5.9487,561300.0
2013-12-09 14:25:00,9.26,9.27,9.26,9.27,44100.0,5.9487,5.9551,5.9487,5.9551,44100.0
2013-12-09 14:30:00,9.27,9.28,9.26,9.28,118600.0,5.9551,5.9616,5.9487,5.9616,118600.0
2013-12-09 14:35:00,9.27,9.28,9.26,9.27,168500.0,5.9551,5.9616,5.9487,5.9551,168500.0
2013-12-09 14:40:00,9.27,9.27,9.25,9.26,63600.0,5.9551,5.9551,5.9423,5.9487,63600.0
2013-12-09 14:45:00,9.26,9.26,9.25,9.26,34500.0,5.9487,5.9487,5.9423,5.9487,34500.0
2013-12-09 14:50:00,9.26,9.27,9.25,9.25,181800.0,5.9487,5.9551,5.9423,5.9423,181800.0
2013-12-09 14:55:00,9.26,9.26,9.25,9.26,30100.0,5.9487,5.9487,5.9423,5.9487,30100.0
2013-12-09 15:00:00,9.26,9.26,9.25,9.26,57400.0,5.9487,5.9487,5.9423,5.9487,57400.0
2013-12-09 15:05:00,9.26,9.26,9.25,9.26,16900.0,5.9487,5.9487,5.9423,5.9487,16900.0
2013-12-09 15:10:00,9.26,9.27,9.25,9.26,49300.0,5.9487,5.9551,5.9423,5.9487,49300.0
2013-12-09 15:15:00,9.26,9.27,9.26,9.27,76000.0,5.9487,5.9551,5.9487,5.9551,76000.0
2013-12-09 15:20:00,9.26,9.28,9.26,9.28,402500.0,5.9487,5.9616,5.9487,5.9616,402500.0
2013-12-09 15:25:00,9.28,9.28,9.27,9.27,256200.0,5.9616,5.9616,5.9551,5.9551,256200.0
2013-12-09 15:30:00,9.28,9.28,9.27,9.28,263400.0,5.9616,5.9616,5.9551,5.9616,263400.0
2013-12-09 15:35:00,9.27,9.28,9.27,9.28,78700.0,5.9551,5.9616,5.9551,5.9616,78700.0
2013-12-09 15:40:00,9.28,9.29,9.27,9.29,161000.0,5.9616,5.968,5.9551,5.968,161000.0
2013-12-09 15:45:00,9.28,9.29,9.27,9.28,340300.0,5.9616,5.968,5.9551,5.9616,340300.0
2013-12-09 15:50:00,9.28,9.29,9.27,9.29,165500.0,5.9616,5.968,5.9551,5.968,165500.0
2013-12-09 15:55:00,9.29,9.3,9.28,9.3,336700.0,5.968,5.9744,5.9616,5.9744,336700.0
2013-12-10 09:30:00,9.3,9.3,9.25,9.3,234600.0,5.9744,5.9744,5.9423,5.9744,234600.0
2013-12-10 09:35:00,9.29,9.31,9.29,9.29,144300.0,5.968,5.9808,5.968,5.968,144300.0
2013-12-10 09:40:00,9.29,9.3,9.27,9.28,541400.0,5.968,5.9744,5.9551,5.9616,541400.0
2013-12-10 09:45:00,9.28,9.34,9.27,9.34,563300.0,5.9616,6.0001,5.9551,6.0001,563300.0
2013-12-10 09:50:00,9.34,9.36,9.3,9.32,186600.0,6.0001,6.0129,5.9744,5.9873,186600.0
2013-12-10 09:55:00,9.31,9.32,9.3,9.32,116800.0,5.9808,5.9873,5.9744,5.9873,116800.0
2013-12-10 10:00:00,9.33,9.35,9.32,9.35,370300.0,5.9937,6.0065,5.9873,6.0065,370300.0
2013-12-10 10:05:00,9.34,9.39,9.34,9.39,329700.0,6.0001,6.0322,6.0001,6.0322,329700.0
2013-12-10 10:10:00,9.38,9.38,9.36,9.38,108600.0,6.0258,6.0258,6.0129,6.0258,108600.0
2013-12-10 10:15:00,9.38,9.42,9.37,9.42,347200.0,6.0258,6.0515,6.0194,6.0515,347200.0
2013-12-10 10:20:00,9.41,9.42,9.41,9.41,33100.0,6.0451,6.0515,6.0451,6.0451,33100.0
2013-12-10 10:25:00,9.42,9.42,9.41,9.42,172600.0,6.0515,6.0515,6.0451,6.0515,172600.0
2013-12-10 10:30:00,9.42,9.42,9.4,9.4,269400.0,6.0515,6.0515,6.0386,6.0386,269400.0
2013-12-10 10:35:00,9.4,9.43,9.39,9.43,276200.0,6.0386,6.0579,6.0322,6.0579,276200.0
2013-12-10 10:40:00,9.43,9.43,9.4,9.41,114600.0,6.0579,6.0579,6.0386,6.0451,114600.0
2013-12-10 10:45:00,9.41,9.41,9.4,9.4,21400.0,6.0451,6.0451,6.0386,6.0386,21400.0
2013-12-10 10:50:00,9.4,9.41,9.39,9.39,113600.0,6.0386,6.0451,6.0322,6.0322,113600.0
2013-12-10 10:55:00,9.39,9.4,9.37,9.37,147000.0,6.0322,6.0386,6.0194,6.0194,147000.0
2013-12-10 11:00:00,9.37,9.4,9.37,9.39,488800.0,6.0194,6.0386,6.0194,6.0322,488800.0
2013-12-10 11:05:00,9.39,9.39,9.37,9.38,139000.0,6.0322,6.0322,6.0194,6.0258,139000.0
2013-12-10 11:10:00,9.38,9.38,9.36,9.37,161200.0,6.0258,6.0258,6.0129,6.0194,161200.0
2013-12-10 11:15:00,9.38,9.4,9.38,9.4,181800.0,6.0258,6.0386,6.0258,6.0386,181800.0
2013-12-10 11:20:00,9.4,9.41,9.39,9.39,384000.0,6.0386,6.0451,6.0322,6.0322,384000.0
2013-12-10 11:25:00,9.4,9.43,9.39,9.42,1112100.0,6.0386,6.0579,6.0322,6.0515,1112100.0
2013-12-10 11:30:00,9.41,9.42,9.39,9.4,341500.0,6.0451,6.0515,6.0322,6.0386,341500.0
2013-12-10 11:35:00,9.4,9.41,9.39,9.39,425700.0,6.0386,6.0451,6.0322,6.0322,425700.0
2013-12-10 11:40:00,9.4,9.4,9.39,9.39,72800.0,6.0386,6.0386,6.0322,6.0322,72800.0
2013-12-10 11:45:00,9.39,9.41,9.38,9.38,316400.0,6.0322,6.0451,6.0258,6.0258,316400.0
2013-12-10 11:50:00,9.38,9.39,9.38,9.38,425900.0,6.0258,6.0322,6.0258,6.0258,425900.0
2013-12-10 11:55:00,9.38,9.4,9.38,9.38,91000.0,6.0258,6.0386,6.0258,6.0258,91000.0
2013-12-10 12:00:00,9.38,9.39,9.37,9.38,113400.0,6.0258,6.0322,6.0194,6.0258,113400.0
2013-12-10 12:05:00,9.38,9.39,9.38,9.38,115500.0,6.0258,6.0322,6.0258,6.0258,115500.0
2013-12-10 12:10:00,9.38,9.4,9.38,9.4,106800.0,6.0258,6.0386,6.0258,6.0386,106800.0
2013-12-10 12:15:00,9.39,9.4,9.39,9.39,52100.0,6.0322,6.0386,6.0322,6.0322,52100.0
2013-12-10 12:20:00,9.4,9.41,9.39,9.41,78700.0,6.0386,6.0451,6.0322,6.0451,78700.0
2013-12-10 12:25:00,9.41,9.41,9.4,9.41,40000.0,6.0451,6.0451,6.0386,6.0451,40000.0
2013-12-10 12:30:00,9.4,9.41,9.4,9.41,23200.0,6.0386,6.0451,6.0386,6.0451,23200.0
2013-12-10 12:35:00,9.41,9.41,9.4,9.41,25400.0,6.0451,6.0451,6.0386,6.0451,25400.0
2013-12-10 12:40:00,9.41,9.41,9.4,9.41,25200.0,6.0451,6.0451,6.0386,6.0451,25200.0
2013-12-10 12:45:00,9.41,9.41,9.4,9.41,29600.0,6.0451,6.0451,6.0386,6.0451,29600.0
2013-12-10 12:50:00,9.41,9.42,9.4,9.41,116200.0,6.0451,6.0515,6.0386,6.0451,116200.0
2013-12-10 12:55:00,9.41,9.42,9.41,9.42,45700.0,6.0451,6.0515,6.0451,6.0515,45700.0
2013-12-10 13:00:00,9.42,9.42,9.41,9.42,36200.0,6.0515,6.0515,6.0451,6.0515,36200.0
2013-12-10 13:05:00,9.42,9.43,9.41,9.42,106500.0,6.0515,6.0579,6.0451,6.0515,106500.0
2013-12-10 13:10:00,9.43,9.46,9.43,9.46,737100.0,6.0579,6.0772,6.0579,6.0772,737100.0
2013-12-10 13:15:00,9.46,9.47,9.46,9.46,192300.0,6.0772,6.0836,6.0772,6.0772,192300.0
2013-12-10 13:20:00,9.46,9.47,9.44,9.47,997500.0,6.0772,6.0836,6.0643,6.0836,997500.0
2013-12-10 13:25:00,9.47,9.48,9.45,9.45,298300.0,6.0836,6.09,6.0708,6.0708,298300.0
2013-12-10 13:30:00,9.45,9.46,9.44,9.44,495900.0,6.0708,6.0772,6.0643,6.0643,495900.0
2013-12-10 13:35:00,9.44,9.45,9.44,9.45,48600.0,6.0643,6.0708,6.0643,6.0708,48600.0
2013-12-10 13:40:00,9.45,9.45,9.44,9.44,62600.0,6.0708,6.0708,6.0643,6.0643,62600.0
2013-12-10 13:45:00,9.44,9.45,9.43,9.43,275400.0,6.0643,6.0708,6.0579,6.0579,275400.0
2013-12-10 13:50:00,9.43,9.44,9.42,9.42,639100.0,6.0579,6.0643,6.0515,6.0515,639100.0
2013-12-10 13:55:00,9.43,9.43,9.42,9.42,528000.0,6.0579,6.0579,6.0515,6.0515,528000.0
2013-12-10 14:00:00,9.42,9.43,9.42,9.42,27900.0,6.0515,6.0579,6.0515,6.0515,27900.0
2013-12-10 14:05:00,9.42,9.43,9.42,9.42,177600.0,6.0515,6.0579,6.0515,6.0515,177600.0
2013-12-10 14:10:00,9.43,9.44,9.42,9.43,120400.0,6.0579,6.0643,6.0515,6.0579,120400.0
2013-12-10 14:15:00,9.44,9.44,9.43,9.44,80000.0,6.0643,6.0643,6.0579,6.0643,80000.0
2013-12-10 14:20:00,9.44,9.44,9.43,9.44,56500.0,6.0643,6.0643,6.0579,6.0643,56500.0
2013-12-10 14:25:00,9.43,9.44,9.43,9.43,48300.0,6.0579,6.0643,6.0579,6.0579,48300.0
2013-12-10 14:30:00,9.43,9.44,9.43,9.44,26900.0,6.0579,6.0643,6.0579,6.0643,26900.0
2013-12-10 14:35:00,9.44,9.45,9.43,9.45,146900.0,6.0643,6.0708,6.0579,6.0708,146900.0
2013-12-10 14:40:00,9.45,9.45,9.44,9.45,31500.0,6.0708,6.0708,6.0643,6.0708,31500.0
2013-12-10 14:45:00,9.45,9.45,9.44,9.44,98200.0,6.0708,6.0708,6.0643,6.0643,98200.0
2013-12-10 14:50:00,9.45,9.45,9.43,9.44,207000.0,6.0708,6.0708,6.0579,6.0643,207000.0
2013-12-10 14:55:00,9.44,9.44,9.43,9.44,101500.0,6.0643,6.0643,6.0579,6.0643,101500.0
2013-12-10 15:00:00,9.44,9.44,9.43,9.44,53100.0,6.0643,6.0643,6.0579,6.0643,53100.0
2013-12-10 15:05:00,9.44,9.44,9.42,9.43,165700.0,6.0643,6.0643,6.0515,6.0579,165700.0
2013-12-10 15:10:00,9.43,9.43,9.42,9.42,55500.0,6.0579,6.0579,6.0515,6.0515,55500.0
2013-12-10 15:15:00,9.42,9.43,9.41,9.42,204300.0,6.0515,6.0579,6.0451,6.0515,204300.0
2013-12-10 15:20:00,9.42,9.42,9.41,9.41,79200.0,6.0515,6.0515,6.0451,6.0451,79200.0
2013-12-10 15:25:00,9.41,9.42,9.41,9.42,236000.0,6.0451,6.0515,6.0451,6.0515,236000.0
2013-12-10 15:30:00,9.41,9.43,9.41,9.43,278800.0,6.0451,6.0579,6.0451,6.0579,278800.0
2013-12-10 15:35:00,9.43,9.43,9.42,9.43,125800.0,6.0579,6.0579,6.0515,6.0579,125800.0
2013-12-10 15:40:00,9.43,9.43,9.42,9.43,219600.0,6.0579,6.0579,6.0515,6.0579,219600.0
2013-12-10 15:45:00,9.43,9.43,9.42,9.43,429300.0,6.0579,6.0579,6.0515,6.0579,429300.0
2013-12-10 15:50:00,9.43,9.43,9.42,9.43,251100.0,6.0579,6.0579,6.0515,6.0579,251100.0
2013-12-10 15:55:00,9.43,9.45,9.42,9.45,1068000.0,6.0579,6.0708,6.0515,6.0708,1068000.0
2013-12-11 09:30:00,9.48,9.48,9.45,9.48,258500.0,6.09,6.09,6.0708,6.09,258500.0
2013-12-11 09:35:00,9.48,9.49,9.46,9.46,581100.0,6.09,6.0965,6.0772,6.0772,581100.0
2013-12-11 09:40:00,9.46,9.46,9.42,9.43,82900.0,6.0772,6.0772,6.0515,6.0579,82900.0
2013-12-11 09:45:00,9.42,9.43,9.41,9.42,157700.0,6.0515,6.0579,6.0451,6.0515,157700.0
2013-12-11 09:50:00,9.41,9.41,9.39,9.41,377800.0,6.0451,6.0451,6.0322,6.0451,377800.0
2013-12-11 09:55:00,9.41,9.42,9.4,9.4,309500.0,6.0451,6.0515,6.0386,6.0386,309500.0
2013-12-11 10:00:00,9.41,9.41,9.39,9.41,238300.0,6.0451,6.0451,6.0322,6.0451,238300.0
2013-12-11 10:05:00,9.41,9.41,9.37,9.4,168500.0,6.0451,6.0451,6.0194,6.0386,168500.0
2013-12-11 10:10:00,9.4,9.42,9.39,9.42,70000.0,6.0386,6.0515,6.0322,6.0515,70000.0
2013-12-11 10:15:00,9.42,9.42,9.39,9.4,229900.0,6.0515,6.0515,6.0322,6.0386,229900.0
2013-12-11 10:20:00,9.4,9.41,9.39,9.4,185100.0,6.0386,6.0451,6.0322,6.0386,185100.0
2013-12-11 10:25:00,9.41,9.41,9.39,9.39,72900.0,6.0451,6.0451,6.0322,6.0322,72900.0
2013-12-11 10:30:00,9.39,9.4,9.38,9.39,130000.0,6.0322,6.0386,6.0258,6.0322,130000.0
2013-12-11 10:35:00,9.39,9.4,9.38,9.38,93600.0,6.0322,6.0386,6.0258,6.0258,93600.0
2013-12-11 10:40:00,9.38,9.39,9.38,9.38,20200.0,6.0258,6.0322,6.0258,6.0258,20200.0
2013-12-11 10:45:00,9.38,9.38,9.37,9.38,118900.0,6.0258,6.0258,6.0194,6.0258,118900.0
2013-12-11 10:50:00,9.38,9.39,9.37,9.39,41300.0,6.0258,6.0322,6.0194,6.0322,41300.0
2013-12-11 10:55:00,9.39,9.4,9.38,9.4,65100.0,6.0322,6.0386,6.0258,6.0386,65100.0
2013-12-11 11:00:00,9.39,9.4,9.39,9.4,61100.0,6.0322,6.0386,6.0322,6.0386,61100.0
2013-12-11 11:05:00,9.4,9.41,9.39,9.41,211800.0,6.0386,6.0451,6.0322,6.0451,211800.0
2013-12-11 11:10:00,9.41,9.41,9.4,9.41,13400.0,6.0451,6.0451,6.0386,6.0451,13400.0
2013-12-11 11:15:00,9.4,9.41,9.38,9.39,132300.0,6.0386,6.0451,6.0258,6.0322,132300.0
2013-12-11 11:20:00,9.39,9.4,9.38,9.38,56400.0,6.0322,6.0386,6.0258,6.0258,56400.0
2013-12-11 11:25:00,9.38,9.39,9.38,9.39,25000.0,6.0258,6.0322,6.0258,6.0322,25000.0
2013-12-11 11:30:00,9.38,9.39,9.37,9.38,114000.0,6.0258,6.0322,6.0194,6.0258,114000.0
2013-12-11 11:35:00,9.38,9.39,9.38,9.38,6800.0,6.0258,6.0322,6.0258,6.0258,6800.0
2013-12-11 11:40:00,9.38,9.39,9.37,9.38,43000.0,6.0258,6.0322,6.0194,6.0258,43000.0
2013-12-11 11:45:00,9.38,9.38,9.37,9.38,201500.0,6.0258,6.0258,6.0194,6.0258,201500.0
2013-12-11 11:50:00,9.38,9.39,9.36,9.37,119100.0,6.0258,6.0322,6.0129,6.0194,119100.0
2013-12-11 11:55:00,9.36,9.38,9.36,9.38,60900.0,6.0129,6.0258,6.0129,6.0258,60900.0
2013-12-11 12:00:00,9.38,9.38,9.36,9.37,52600.0,6.0258,6.0258,6.0129,6.0194,52600.0
2013-12-11 12:05:00,9.36,9.37,9.36,9.37,176700.0,6.0129,6.0194,6.0129,6.0194,176700.0
2013-12-11 12:10:00,9.37,9.37,9.36,9.37,12300.0,6.0194,6.0194,6.0129,6.0194,12300.0
2013-12-11 12:15:00,9.37,9.37,9.36,9.37,140600.0,6.0194,6.0194,6.0129,6.0194,140600.0
2013-12-11 12:20:00,9.37,9.37,9.36,9.37,60400.0,6.0194,6.0194,6.0129,6.0194,60400.0
2013-12-11 12:25:00,9.37,9.37,9.36,9.36,86400.0,6.0194,6.0194,6.0129,6.0129,86400.0
2013-12-11 12:30:00,9.37,9.38,9.36,9.38,44400.0,6.0194,6.0258,6.0129,6.0258,44400.0
2013-12-11 12:35:00,9.38,9.38,9.36,9.36,89200.0,6.0258,6.0258,6.0129,6.0129,89200.0
2013-12-11 12:40:00,9.37,9.37,9.36,9.37,29700.0,6.0194,6.0194,6.0129,6.0194,29700.0
2013-12-11 12:45:00,9.37,9.38,9.36,9.38,97000.0,6.0194,6.0258,6.0129,6.0258,97000.0
2013-12-11 12:50:00,9.38,9.39,9.37,9.37,206700.0,6.0258,6.0322,6.0194,6.0194,206700.0
2013-12-11 12:55:00,9.38,9.38,9.36,9.36,35200.0,6.0258,6.0258,6.0129,6.0129,35200.0
2013-12-11 13:00:00,9.37,9.37,9.36,9.37,72700.0,6.0194,6.0194,6.0129,6.0194,72700.0
2013-12-11 13:05:00,9.37,9.39,9.37,9.39,67900.0,6.0194,6.0322,6.0194,6.0322,67900.0
2013-12-11 13:10:00,9.38,9.39,9.38,9.38,12500.0,6.0258,6.0322,6.0258,6.0258,12500.0
2013-12-11 13:15:00,9.38,9.39,9.38,9.38,53100.0,6.0258,6.0322,6.0258,6.0258,53100.0
2013-12-11 13:20:00,9.39,9.39,9.38,9.38,65700.0,6.0322,6.0322,6.0258,6.0258,65700.0
2013-12-11 13:25:00,9.38,9.39,9.36,9.36,428500.0,6.0258,6.0322,6.0129,6.0129,428500.0
2013-12-11 13:30:00,9.37,9.37,9.36,9.37,18800.0,6.0194,6.0194,6.0129,6.0194,18800.0
2013-12-11 13:35:00,9.36,9.37,9.36,9.36,35000.0,6.0129,6.0194,6.0129,6.0129,35000.0
2013-12-11 13:40:00,9.37,9.4,9.36,9.39,231400.0,6.0194,6.0386,6.0129,6.0322,231400.0
2013-12-11 13:45:00,9.39,9.4,9.38,9.38,72200.0,6.0322,6.0386,6.0258,6.0258,72200.0
2013-12-11 13:50:00,9.38,9.39,9.38,9.38,48200.0,6.0258,6.0322,6.0258,6.0258,48200.0
2013-12-11 13:55:00,9.38,9.38,9.37,9.38,29500.0,6.0258,6.0258,6.0194,6.0258,29500.0
2013-12-11 14:00:00,9.38,9.38,9.37,9.38,55600.0,6.0258,6.0258,6.0194,6.0258,55600.0
2013-12-11 14:05:00,9.38,9.38,9.36,9.38,122700.0,6.0258,6.0258,6.0129,6.0258,122700.0
2013-12-11 14:10:00,9.38,9.38,9.37,9.37,18500.0,6.0258,6.0258,6.0194,6.0194,18500.0
2013-12-11 14:15:00,9.37,9.38,9.36,9.36,55700.0,6.0194,6.0258,6.0129,6.0129,55700.0
2013-12-11 14:20:00,9.36,9.37,9.36,9.36,11400.0,6.0129,6.0194,6.0129,6.0129,11400.0
2013-12-11 14:25:00,9.36,9.37,9.36,9.36,20300.0,6.0129,6.0194,6.0129,6.0129,20300.0
2013-12-11 14:30:00,9.37,9.37,9.35,9.36,88000.0,6.0194,6.0194,6.0065,6.0129,88000.0
2013-12-11 14:35:00,9.36,9.36,9.35,9.35,14900.0,6.0129,6.0129,6.0065,6.0065,14900.0
2013-12-11 14:40:00,9.35,9.37,9.35,9.37,84300.0,6.0065,6.0194,6.0065,6.0194,84300.0
2013-12-11 14:45:00,9.36,9.37,9.36,9.36,63100.0,6.0129,6.0194,6.0129,6.0129,63100.0
2013-12-11 14:50:00,9.37,9.37,9.36,9.37,13500.0,6.0194,6.0194,6.0129,6.0194,13500.0
2013-12-11 14:55:00,9.37,9.37,9.35,9.36,100100.0,6.0194,6.0194,6.0065,6.0129,100100.0
2013-12-11 15:00:00,9.35,9.36,9.35,9.36,28500.0,6.0065,6.0129,6.0065,6.0129,28500.0
2013-12-11 15:05:00,9.35,9.36,9.35,9.35,42100.0,6.0065,6.0129,6.0065,6.0065,42100.0
2013-12-11 15:10:00,9.35,9.36,9.33,9.34,275200.0,6.0065,6.0129,5.9937,6.0001,275200.0
2013-12-11 15:15:00,9.33,9.34,9.32,9.33,220200.0,5.9937,6.0001,5.9873,5.9937,220200.0
2013-12-11 15:20:00,9.34,9.35,9.33,9.35,160100.0,6.0001,6.0065,5.9937,6.0065,160100.0
2013-12-11 15:25:00,9.35,9.35,9.33,9.34,62900.0,6.0065,6.0065,5.9937,6.0001,62900.0
2013-12-11 15:30:00,9.34,9.34,9.32,9.33,98700.0,6.0001,6.0001,5.9873,5.9937,98700.0
2013-12-11 15:35:00,9.33,9.33,9.31,9.31,120200.0,5.9937,5.9937,5.9808,5.9808,120200.0
2013-12-11 15:40:00,9.31,9.32,9.3,9.3,88300.0,5.9808,5.9873,5.9744,5.9744,88300.0
2013-12-11 15:45:00,9.3,9.31,9.29,9.29,151600.0,5.9744,5.9808,5.968,5.968,151600.0
2013-12-11 15:50:00,9.29,9.3,9.29,9.29,145300.0,5.968,5.9744,5.968,5.968,145300.0
2013-12-11 15:55:00,9.29,9.31,9.29,9.31,432500.0,5.968,5.9808,5.968,5.9808,432500.0
2013-12-12 09:30:00,9.28,9.37,9.27,9.36,249000.0,5.9616,6.0194,5.9551,6.0129,249000.0
2013-12-12 09:35:00,9.36,9.37,9.34,9.36,360400.0,6.0129,6.0194,6.0001,6.0129,360400.0
2013-12-12 09:40:00,9.36,9.39,9.35,9.39,157600.0,6.0129,6.0322,6.0065,6.0322,157600.0
2013-12-12 09:45:00,9.39,9.41,9.38,9.4,167500.0,6.0322,6.0451,6.0258,6.0386,167500.0
2013-12-12 09:50:00,9.41,9.41,9.37,9.37,235900.0,6.0451,6.0451,6.0194,6.0194,235900.0
2013-12-12 09:55:00,9.38,9.39,9.34,9.36,262400.0,6.0258,6.0322,6.0001,6.0129,262400.0
2013-12-12 10:00:00,9.35,9.37,9.34,9.35,371300.0,6.0065,6.0194,6.0001,6.0065,371300.0
2013-12-12 10:05:00,9.35,9.36,9.34,9.35,64200.0,6.0065,6.0129,6.0001,6.0065,64200.0
2013-12-12 10:10:00,9.36,9.36,9.34,9.34,105500.0,6.0129,6.0129,6.0001,6.0001,105500.0
2013-12-12 10:15:00,9.35,9.35,9.33,9.34,66000.0,6.0065,6.0065,5.9937,6.0001,66000.0
2013-12-12 10:20:00,9.34,9.35,9.33,9.35,330300.0,6.0001,6.0065,5.9937,6.0065,330300.0
2013-12-12 10:25:00,9.35,9.36,9.34,9.35,719500.0,6.0065,6.0129,6.0001,6.0065,719500.0
2013-12-12 10:30:00,9.35,9.36,9.35,9.35,259600.0,6.0065,6.0129,6.0065,6.0065,259600.0
2013-12-12 10:35:00,9.36,9.37,9.35,9.37,113400.0,6.0129,6.0194,6.0065,6.0194,113400.0
2013-12-12 10:40:00,9.37,9.37,9.35,9.35,154600.0,6.0194,6.0194,6.0065,6.0065,154600.0
2013-12-12 10:45:00,9.36,9.36,9.34,9.36,321300.0,6.0129,6.0129,6.0001,6.0129,321300.0
2013-12-12 10:50:00,9.36,9.36,9.35,9.35,27900.0,6.0129,6.0129,6.0065,6.0065,27900.0
2013-12-12 10:55:00,9.36,9.36,9.35,9.36,121700.0,6.0129,6.0129,6.0065,6.0129,121700.0
2013-12-12 11:00:00,9.36,9.36,9.35,9.36,12600.0,6.0129,6.0129,6.0065,6.0129,12600.0
2013-12-12 11:05:00,9.36,9.38,9.35,9.38,82200.0,6.0129,6.0258,6.0065,6.0258,82200.0
2013-12-12 11:10:00,9.38,9.38,9.36,9.37,166600.0,6.0258,6.0258,6.0129,6.0194,166600.0
2013-12-12 11:15:00,9.37,9.37,9.35,9.37,116800.0,6.0194,6.0194,6.0065,6.0194,116800.0
2013-12-12 11:20:00,9.37,9.37,9.36,9.37,32600.0,6.0194,6.0194,6.0129,6.0194,32600.0
2013-12-12 11:25:00,9.37,9.37,9.35,9.36,47300.0,6.0194,6.0194,6.0065,6.0129,47300.0
2013-12-12 11:30:00,9.36,9.37,9.35,9.37,72400.0,6.0129,6.0194,6.0065,6.0194,72400.0
2013-12-12 11:35:00,9.37,9.37,9.36,9.37,14800.0,6.0194,6.0194,6.0129,6.0194,14800.0
2013-12-12 11:40:00,9.37,9.37,9.36,9.37,19600.0,6.0194,6.0194,6.0129,6.0194,19600.0
2013-12-12 11:45:00,9.37,9.37,9.36,9.37,18700.0,6.0194,6.0194,6.0129,6.0194,18700.0
2013-12-12 11:50:00,9.37,9.37,9.36,9.37,33300.0,6.0194,6.0194,6.0129,6.0194,33300.0
2013-12-12 11:55:00,9.37,9.37,9.36,9.36,35900.0,6.0194,6.0194,6.0129,6.0129,35900.0
2013-12-12 12:00:00,9.36,9.37,9.35,9.35,39900.0,6.0129,6.0194,6.0065,6.0065,39900.0
2013-12-12 12:05:00,9.36,9.36,9.35,9.36,30900.0,6.0129,6.0129,6.0065,6.0129,30900.0
2013-12-12 12:10:00,9.36,9.36,9.35,9.35,76400.0,6.0129,6.0129,6.0065,6.0065,76400.0
2013-12-12 12:15:00,9.36,9.36,9.35,9.36,14800.0,6.0129,6.0129,6.0065,6.0129,14800.0
2013-12-12 12:20:00,9.35,9.35,9.34,9.35,289000.0,6.0065,6.0065,6.0001,6.0065,289000.0
2013-12-12 12:25:00,9.35,9.35,9.34,9.35,20200.0,6.0065,6.0065,6.0001,6.0065,20200.0
2013-12-12 12:30:00,9.35,9.35,9.34,9.35,19800.0,6.0065,6.0065,6.0001,6.0065,19800.0
2013-12-12 12:35:00,9.35,9.35,9.34,9.35,16300.0,6.0065,6.0065,6.0001,6.0065,16300.0
2013-12-12 12:40:00,9.35,9.35,9.34,9.35,6500.0,6.0065,6.0065,6.0001,6.0065,6500.0
2013-12-12 12:45:00,9.35,9.35,9.34,9.35,15500.0,6.0065,6.0065,6.0001,6.0065,15500.0
2013-12-12 12:50:00,9.35,9.35,9.34,9.35,12900.0,6.0065,6.0065,6.0001,6.0065,12900.0
2013-12-12 12:55:00,9.35,9.35,9.34,9.35,14800.0,6.0065,6.0065,6.0001,6.0065,14800.0
2013-12-12 13:00:00,9.35,9.35,9.34,9.35,11100.0,6.0065,6.0065,6.0001,6.0065,11100.0
2013-12-12 13:05:00,9.34,9.36,9.34,9.36,317600.0,6.0001,6.0129,6.0001,6.0129,317600.0
2013-12-12 13:10:00,9.36,9.37,9.35,9.37,350400.0,6.0129,6.0194,6.0065,6.0194,350400.0
2013-12-12 13:15:00,9.37,9.41,9.37,9.4,258100.0,6.0194,6.0451,6.0194,6.0386,258100.0
2013-12-12 13:20:00,9.41,9.44,9.39,9.4,326500.0,6.0451,6.0643,6.0322,6.0386,326500.0
2013-12-12 13:25:00,9.39,9.41,9.39,9.4,96300.0,6.0322,6.0451,6.0322,6.0386,96300.0
2013-12-12 13:30:00,9.41,9.42,9.4,9.4,250900.0,6.0451,6.0515,6.0386,6.0386,250900.0
2013-12-12 13:35:00,9.4,9.43,9.39,9.43,226800.0,6.0386,6.0579,6.0322,6.0579,226800.0
2013-12-12 13:40:00,9.43,9.44,9.42,9.44,91000.0,6.0579,6.0643,6.0515,6.0643,91000.0
2013-12-12 13:45:00,9.44,9.45,9.43,9.44,171600.0,6.0643,6.0708,6.0579,6.0643,171600.0
2013-12-12 13:50:00,9.44,9.45,9.44,9.45,29700.0,6.0643,6.0708,6.0643,6.0708,29700.0
2013-12-12 13:55:00,9.45,9.45,9.44,9.44,28200.0,6.0708,6.0708,6.0643,6.0643,28200.0
2013-12-12 14:00:00,9.45,9.45,9.44,9.44,49300.0,6.0708,6.0708,6.0643,6.0643,49300.0
2013-12-12 14:05:00,9.44,9.45,9.43,9.45,141600.0,6.0643,6.0708,6.0579,6.0708,141600.0
2013-12-12 14:10:00,9.45,9.45,9.44,9.45,33200.0,6.0708,6.0708,6.0643,6.0708,33200.0
2013-12-12 14:15:00,9.45,9.45,9.44,9.44,30700.0,6.0708,6.0708,6.0643,6.0643,30700.0
2013-12-12 14:20:00,9.44,9.45,9.42,9.42,116000.0,6.0643,6.0708,6.0515,6.0515,116000.0
2013-12-12 14:25:00,9.42,9.46,9.42,9.46,210600.0,6.0515,6.0772,6.0515,6.0772,210600.0
2013-12-12 14:30:00,9.46,9.46,9.45,9.46,30700.0,6.0772,6.0772,6.0708,6.0772,30700.0
2013-12-12 14:35:00,9.46,9.46,9.42,9.42,97000.0,6.0772,6.0772,6.0515,6.0515,97000.0
2013-12-12 14:40:00,9.42,9.43,9.41,9.42,46500.0,6.0515,6.0579,6.0451,6.0515,46500.0
2013-12-12 14:45:00,9.42,9.42,9.41,9.42,38100.0,6.0515,6.0515,6.0451,6.0515,38100.0
2013-12-12 14:50:00,9.42,9.44,9.41,9.43,170800.0,6.0515,6.0643,6.0451,6.0579,170800.0
2013-12-12 14:55:00,9.44,9.44,9.43,9.44,73900.0,6.0643,6.0643,6.0579,6.0643,73900.0
2013-12-12 15:00:00,9.44,9.44,9.43,9.44,21500.0,6.0643,6.0643,6.0579,6.0643,21500.0
2013-12-12 15:05:00,9.44,9.44,9.43,9.44,162500.0,6.0643,6.0643,6.0579,6.0643,162500.0
2013-12-12 15:10:00,9.44,9.45,9.43,9.43,282600.0,6.0643,6.0708,6.0579,6.0579,282600.0
2013-12-12 15:15:00,9.44,9.44,9.43,9.44,51100.0,6.0643,6.0643,6.0579,6.0643,51100.0
2013-12-12 15:20:00,9.44,9.45,9.43,9.45,111600.0,6.0643,6.0708,6.0579,6.0708,111600.0
2013-12-12 15:25:00,9.45,9.45,9.44,9.45,63800.0,6.0708,6.0708,6.0643,6.0708,63800.0
2013-12-12 15:30:00,9.44,9.45,9.44,9.45,41400.0,6.0643,6.0708,6.0643,6.0708,41400.0
2013-12-12 15:35:00,9.45,9.45,9.43,9.44,546500.0,6.0708,6.0708,6.0579,6.0643,546500.0
2013-12-12 15:40:00,9.44,9.44,9.43,9.43,153700.0,6.0643,6.0643,6.0579,6.0579,153700.0
2013-12-12 15:45:00,9.44,9.45,9.43,9.45,345900.0,6.0643,6.0708,6.0579,6.0708,345900.0
2013-12-12 15:50:00,9.45,9.45,9.43,9.44,723100.0,6.0708,6.0708,6.0579,6.0643,723100.0
2013-12-12 15:55:00,9.44,9.45,9.43,9.43,701400.0,6.0643,6.0708,6.0579,6.0579,701400.0
2013-12-13 09:30:00,9.43,9.43,9.37,9.38,224700.0,6.0579,6.0579,6.0194,6.0258,224700.0
2013-12-13 09:35:00,9.39,9.44,9.38,9.42,344400.0,6.0322,6.0643,6.0258,6.0515,344400.0
2013-12-13 09:40:00,9.43,9.43,9.38,9.39,160300.0,6.0579,6.0579,6.0258,6.0322,160300.0
2013-12-13 09:45:00,9.38,9.38,9.37,9.37,42900.0,6.0258,6.0258,6.0194,6.0194,42900.0
2013-12-13 09:50:00,9.38,9.38,9.34,9.34,94400.0,6.0258,6.0258,6.0001,6.0001,94400.0
2013-12-13 09:55:00,9.34,9.36,9.33,9.35,195700.0,6.0001,6.0129,5.9937,6.0065,195700.0
2013-12-13 10:00:00,9.34,9.36,9.34,9.35,100000.0,6.0001,6.0129,6.0001,6.0065,100000.0
2013-12-13 10:05:00,9.35,9.37,9.34,9.37,114100.0,6.0065,6.0194,6.0001,6.0194,114100.0
2013-12-13 10:10:00,9.35,9.36,9.34,9.35,48700.0,6.0065,6.0129,6.0001,6.0065,48700.0
2013-12-13 10:15:00,9.34,9.35,9.32,9.33,113100.0,6.0001,6.0065,5.9873,5.9937,113100.0
2013-12-13 10:20:00,9.32,9.33,9.32,9.33,33100.0,5.9873,5.9937,5.9873,5.9937,33100.0
2013-12-13 10:25:00,9.33,9.34,9.32,9.34,101800.0,5.9937,6.0001,5.9873,6.0001,101800.0
2013-12-13 10:30:00,9.34,9.37,9.34,9.36,123800.0,6.0001,6.0194,6.0001,6.0129,123800.0
2013-12-13 10:35:00,9.35,9.36,9.33,9.34,98500.0,6.0065,6.0129,5.9937,6.0001,98500.0
2013-12-13 10:40:00,9.35,9.35,9.33,9.33,127700.0,6.0065,6.0065,5.9937,5.9937,127700.0
2013-12-13 10:45:00,9.33,9.34,9.33,9.33,32600.0,5.9937,6.0001,5.9937,5.9937,32600.0
2013-12-13 10:50:00,9.33,9.33,9.32,9.32,33900.0,5.9937,5.9937,5.9873,5.9873,33900.0
2013-12-13 10:55:00,9.32,9.33,9.31,9.32,75700.0,5.9873,5.9937,5.9808,5.9873,75700.0
2013-12-13 11:00:00,9.31,9.33,9.3,9.3,113900.0,5.9808,5.9937,5.9744,5.9744,113900.0
2013-12-13 11:05:00,9.3,9.31,9.3,9.3,13900.0,5.9744,5.9808,5.9744,5.9744,13900.0
2013-12-13 11:10:00,9.3,9.31,9.3,9.31,38700.0,5.9744,5.9808,5.9744,5.9808,38700.0
2013-12-13 11:15:00,9.3,9.33,9.3,9.33,166200.0,5.9744,5.9937,5.9744,5.9937,166200.0
2013-12-13 11:20:00,9.33,9.33,9.3,9.3,75600.0,5.9937,5.9937,5.9744,5.9744,75600.0
2013-12-13 11:25:00,9.3,9.31,9.3,9.3,85500.0,5.9744,5.9808,5.9744,5.9744,85500.0
2013-12-13 11:30:00,9.3,9.31,9.29,9.3,104700.0,5.9744,5.9808,5.968,5.9744,104700.0
2013-12-13 11:35:00,9.3,9.31,9.29,9.29,39800.0,5.9744,5.9808,5.968,5.968,39800.0
2013-12-13 11:40:00,9.29,9.3,9.29,9.29,47200.0,5.968,5.9744,5.968,5.968,47200.0
2013-12-13 11:45:00,9.29,9.3,9.29,9.3,58700.0,5.968,5.9744,5.968,5.9744,58700.0
2013-12-13 11:50:00,9.29,9.3,9.29,9.29,40600.0,5.968,5.9744,5.968,5.968,40600.0
2013-12-13 11:55:00,9.3,9.32,9.29,9.31,150000.0,5.9744,5.9873,5.968,5.9808,150000.0
2013-12-13 12:00:00,9.32,9.32,9.31,9.32,21800.0,5.9873,5.9873,5.9808,5.9873,21800.0
2013-12-13 12:05:00,9.31,9.32,9.3,9.3,52600.0,5.9808,5.9873,5.9744,5.9744,52600.0
2013-12-13 12:10:00,9.3,9.32,9.3,9.32,42100.0,5.9744,5.9873,5.9744,5.9873,42100.0
2013-12-13 12:15:00,9.32,9.32,9.31,9.32,10000.0,5.9873,5.9873,5.9808,5.9873,10000.0
2013-12-13 12:20:00,9.32,9.35,9.32,9.35,73600.0,5.9873,6.0065,5.9873,6.0065,73600.0
2013-12-13 12:25:00,9.35,9.35,9.34,9.35,31100.0,6.0065,6.0065,6.0001,6.0065,31100.0
2013-12-13 12:30:00,9.35,9.35,9.34,9.34,28500.0,6.0065,6.0065,6.0001,6.0001,28500.0
2013-12-13 12:35:00,9.34,9.35,9.34,9.34,16800.0,6.0001,6.0065,6.0001,6.0001,16800.0
2013-12-13 12:40:00,9.35,9.35,9.34,9.34,17000.0,6.0065,6.0065,6.0001,6.0001,17000.0
2013-12-13 12:45:00,9.34,9.35,9.34,9.35,28600.0,6.0001,6.0065,6.0001,6.0065,28600.0
2013-12-13 12:50:00,9.35,9.35,9.34,9.35,17000.0,6.0065,6.0065,6.0001,6.0065,17000.0
2013-12-13 12:55:00,9.35,9.35,9.34,9.35,57900.0,6.0065,6.0065,6.0001,6.0065,57900.0
2013-12-13 13:00:00,9.35,9.36,9.34,9.36,94200.0,6.0065,6.0129,6.0001,6.0129,94200.0
2013-12-13 13:05:00,9.36,9.36,9.35,9.35,135200.0,6.0129,6.0129,6.0065,6.0065,135200.0
2013-12-13 13:10:00,9.35,9.36,9.35,9.35,12100.0,6.0065,6.0129,6.0065,6.0065,12100.0
2013-12-13 13:15:00,9.36,9.36,9.34,9.35,181000.0,6.0129,6.0129,6.0001,6.0065,181000.0
2013-12-13 13:20:00,9.36,9.36,9.35,9.35,24500.0,6.0129,6.0129,6.0065,6.0065,24500.0
2013-12-13 13:25:00,9.36,9.36,9.35,9.36,57700.0,6.0129,6.0129,6.0065,6.0129,57700.0
2013-12-13 13:30:00,9.36,9.37,9.35,9.37,68500.0,6.0129,6.0194,6.0065,6.0194,68500.0
2013-12-13 13:35:00,9.37,9.37,9.36,9.36,55400.0,6.0194,6.0194,6.0129,6.0129,55400.0
2013-12-13 13:40:00,9.37,9.37,9.35,9.36,136800.0,6.0194,6.0194,6.0065,6.0129,136800.0
2013-12-13 13:45:00,9.36,9.37,9.34,9.37,207600.0,6.0129,6.0194,6.0001,6.0194,207600.0
2013-12-13 13:50:00,9.36,9.37,9.36,9.36,3200.0,6.0129,6.0194,6.0129,6.0129,3200.0
2013-12-13 13:55:00,9.37,9.37,9.35,9.35,41100.0,6.0194,6.0194,6.0065,6.0065,41100.0
2013-12-13 14:00:00,9.35,9.36,9.33,9.33,109000.0,6.0065,6.0129,5.9937,5.9937,109000.0
2013-12-13 14:05:00,9.34,9.34,9.33,9.33,14600.0,6.0001,6.0001,5.9937,5.9937,14600.0
2013-12-13 14:10:00,9.34,9.34,9.31,9.31,92800.0,6.0001,6.0001,5.9808,5.9808,92800.0
2013-12-13 14:15:00,9.32,9.32,9.31,9.31,12700.0,5.9873,5.9873,5.9808,5.9808,12700.0
2013-12-13 14:20:00,9.32,9.32,9.3,9.3,193000.0,5.9873,5.9873,5.9744,5.9744,193000.0
2013-12-13 14:25:00,9.3,9.31,9.3,9.3,37300.0,5.9744,5.9808,5.9744,5.9744,37300.0
2013-12-13 14:30:00,9.31,9.31,9.3,9.3,66300.0,5.9808,5.9808,5.9744,5.9744,66300.0
2013-12-13 14:35:00,9.3,9.31,9.3,9.3,18100.0,5.9744,5.9808,5.9744,5.9744,18100.0
2013-12-13 14:40:00,9.3,9.31,9.3,9.3,10500.0,5.9744,5.9808,5.9744,5.9744,10500.0
2013-12-13 14:45:00,9.3,9.32,9.3,9.32,60800.0,5.9744,5.9873,5.9744,5.9873,60800.0
2013-12-13 14:50:00,9.32,9.34,9.32,9.34,83800.0,5.9873,6.0001,5.9873,6.0001,83800.0
2013-12-13 14:55:00,9.34,9.35,9.33,9.35,56000.0,6.0001,6.0065,5.9937,6.0065,56000.0
2013-12-13 15:00:00,9.34,9.35,9.34,9.35,44700.0,6.0001,6.0065,6.0001,6.0065,44700.0
2013-12-13 15:05:00,9.35,9.35,9.34,9.35,24300.0,6.0065,6.0065,6.0001,6.0065,24300.0
2013-12-13 15:10:00,9.35,9.35,9.34,9.34,82500.0,6.0065,6.0065,6.0001,6.0001,82500.0
2013-12-13 15:15:00,9.35,9.35,9.34,9.35,34900.0,6.0065,6.0065,6.0001,6.0065,34900.0
2013-12-13 15:20:00,9.35,9.35,9.34,9.35,54500.0,6.0065,6.0065,6.0001,6.0065,54500.0
2013-12-13 15:25:00,9.35,9.35,9.34,9.34,68100.0,6.0065,6.0065,6.0001,6.0001,68100.0
2013-12-13 15:30:00,9.34,9.35,9.34,9.34,49600.0,6.0001,6.0065,6.0001,6.0001,49600.0
2013-12-13 15:35:00,9.34,9.35,9.32,9.32,167700.0,6.0001,6.0065,5.9873,5.9873,167700.0
2013-12-13 15:40:00,9.33,9.35,9.32,9.35,167200.0,5.9937,6.0065,5.9873,6.0065,167200.0
2013-12-13 15:45:00,9.35,9.36,9.34,9.36,165100.0,6.0065,6.0129,6.0001,6.0129,165100.0
2013-12-13 15:50:00,9.36,9.37,9.35,9.36,320100.0,6.0129,6.0194,6.0065,6.0129,320100.0
2013-12-13 15:55:00,9.36,9.36,9.35,9.36,224800.0,6.0129,6.0129,6.0065,6.0129,224800.0
2013-12-16 09:30:00,9.43,9.46,9.4,9.42,284900.0,6.0579,6.0772,6.0386,6.0515,284900.0
2013-12-16 09:35:00,9.43,9.45,9.42,9.43,242600.0,6.0579,6.0708,6.0515,6.0579,242600.0
2013-12-16 09:40:00,9.44,9.45,9.41,9.42,102800.0,6.0643,6.0708,6.0451,6.0515,102800.0
2013-12-16 09:45:00,9.42,9.46,9.41,9.46,260800.0,6.0515,6.0772,6.0451,6.0772,260800.0
2013-12-16 09:50:00,9.46,9.46,9.44,9.45,74300.0,6.0772,6.0772,6.0643,6.0708,74300.0
2013-12-16 09:55:00,9.45,9.45,9.44,9.44,71100.0,6.0708,6.0708,6.0643,6.0643,71100.0
2013-12-16 10:00:00,9.44,9.45,9.43,9.45,157300.0,6.0643,6.0708,6.0579,6.0708,157300.0
2013-12-16 10:05:00,9.45,9.47,9.44,9.46,179700.0,6.0708,6.0836,6.0643,6.0772,179700.0
2013-12-16 10:10:00,9.47,9.47,9.45,9.46,102900.0,6.0836,6.0836,6.0708,6.0772,102900.0
2013-12-16 10:15:00,9.46,9.48,9.46,9.47,95700.0,6.0772,6.09,6.0772,6.0836,95700.0
2013-12-16 10:20:00,9.47,9.48,9.46,9.46,78100.0,6.0836,6.09,6.0772,6.0772,78100.0
2013-12-16 10:25:00,9.46,9.47,9.46,9.46,35200.0,6.0772,6.0836,6.0772,6.0772,35200.0
2013-12-16 10:30:00,9.46,9.47,9.45,9.46,77000.0,6.0772,6.0836,6.0708,6.0772,77000.0
2013-12-16 10:35:00,9.46,9.49,9.44,9.47,500100.0,6.0772,6.0965,6.0643,6.0836,500100.0
2013-12-16 10:40:00,9.47,9.48,9.47,9.47,24700.0,6.0836,6.09,6.0836,6.0836,24700.0
2013-12-16 10:45:00,9.47,9.5,9.47,9.48,156200.0,6.0836,6.1029,6.0836,6.09,156200.0
2013-12-16 10:50:00,9.49,9.49,9.47,9.47,51900.0,6.0965,6.0965,6.0836,6.0836,51900.0
2013-12-16 10:55:00,9.48,9.48,9.47,9.47,55500.0,6.09,6.09,6.0836,6.0836,55500.0
2013-12-16 11:00:00,9.47,9.48,9.47,9.47,21800.0,6.0836,6.09,6.0836,6.0836,21800.0
2013-12-16 11:05:00,9.47,9.48,9.46,9.47,166600.0,6.0836,6.09,6.0772,6.0836,166600.0
2013-12-16 11:10:00,9.48,9.49,9.47,9.49,120700.0,6.09,6.0965,6.0836,6.0965,120700.0
2013-12-16 11:15:00,9.49,9.49,9.47,9.47,61000.0,6.0965,6.0965,6.0836,6.0836,61000.0
2013-12-16 11:20:00,9.47,9.49,9.47,9.49,75000.0,6.0836,6.0965,6.0836,6.0965,75000.0
2013-12-16 11:25:00,9.49,9.49,9.48,9.48,22600.0,6.0965,6.0965,6.09,6.09,22600.0
2013-12-16 11:30:00,9.48,9.49,9.48,9.49,12700.0,6.09,6.0965,6.09,6.0965,12700.0
2013-12-16 11:35:00,9.49,9.49,9.48,9.48,16000.0,6.0965,6.0965,6.09,6.09,16000.0
2013-12-16 11:40:00,9.48,9.49,9.47,9.49,122900.0,6.09,6.0965,6.0836,6.0965,122900.0
2013-12-16 11:45:00,9.49,9.5,9.48,9.5,52300.0,6.0965,6.1029,6.09,6.1029,52300.0
2013-12-16 11:50:00,9.5,9.5,9.49,9.5,18400.0,6.1029,6.1029,6.0965,6.1029,18400.0
2013-12-16 11:55:00,9.49,9.5,9.48,9.48,154400.0,6.0965,6.1029,6.09,6.09,154400.0
2013-12-16 12:00:00,9.49,9.5,9.49,9.5,124700.0,6.0965,6.1029,6.0965,6.1029,124700.0
2013-12-16 12:05:00,9.5,9.5,9.49,9.5,12500.0,6.1029,6.1029,6.0965,6.1029,12500.0
2013-12-16 12:10:00,9.5,9.5,9.49,9.49,155200.0,6.1029,6.1029,6.0965,6.0965,155200.0
2013-12-16 12:15:00,9.49,9.49,9.48,9.49,26000.0,6.0965,6.0965,6.09,6.0965,26000.0
2013-12-16 12:20:00,9.49,9.5,9.49,9.5,85600.0,6.0965,6.1029,6.0965,6.1029,85600.0
2013-12-16 12:25:00,9.5,9.5,9.49,9.49,15400.0,6.1029,6.1029,6.0965,6.0965,15400.0
2013-12-16 12:30:00,9.5,9.5,9.49,9.5,19300.0,6.1029,6.1029,6.0965,6.1029,19300.0
2013-12-16 12:35:00,9.5,9.5,9.49,9.5,33900.0,6.1029,6.1029,6.0965,6.1029,33900.0
2013-12-16 12:40:00,9.5,9.5,9.49,9.5,15000.0,6.1029,6.1029,6.0965,6.1029,15000.0
2013-12-16 12:45:00,9.5,9.5,9.49,9.5,12200.0,6.1029,6.1029,6.0965,6.1029,12200.0
2013-12-16 12:50:00,9.5,9.5,9.49,9.5,34400.0,6.1029,6.1029,6.0965,6.1029,34400.0
2013-12-16 12:55:00,9.5,9.5,9.49,9.5,33300.0,6.1029,6.1029,6.0965,6.1029,33300.0
2013-12-16 13:00:00,9.5,9.5,9.49,9.5,42500.0,6.1029,6.1029,6.0965,6.1029,42500.0
2013-12-16 13:05:00,9.5,9.5,9.49,9.5,43700.0,6.1029,6.1029,6.0965,6.1029,43700.0
2013-12-16 13:10:00,9.5,9.5,9.49,9.5,18900.0,6.1029,6.1029,6.0965,6.1029,18900.0
2013-12-16 13:15:00,9.5,9.5,9.49,9.5,19600.0,6.1029,6.1029,6.0965,6.1029,19600.0
2013-12-16 13:20:00,9.5,9.5,9.49,9.5,78600.0,6.1029,6.1029,6.0965,6.1029,78600.0
2013-12-16 13:25:00,9.5,9.5,9.49,9.5,29800.0,6.1029,6.1029,6.0965,6.1029,29800.0
2013-12-16 13:30:00,9.5,9.5,9.49,9.5,55500.0,6.1029,6.1029,6.0965,6.1029,55500.0
2013-12-16 13:35:00,9.5,9.5,9.49,9.5,27500.0,6.1029,6.1029,6.0965,6.1029,27500.0
2013-12-16 13:40:00,9.5,9.51,9.49,9.51,148100.0,6.1029,6.1093,6.0965,6.1093,148100.0
2013-12-16 13:45:00,9.51,9.51,9.5,9.51,34000.0,6.1093,6.1093,6.1029,6.1093,34000.0
2013-12-16 13:50:00,9.51,9.53,9.51,9.52,62700.0,6.1093,6.1222,6.1093,6.1157,62700.0
2013-12-16 13:55:00,9.53,9.54,9.52,9.54,113300.0,6.1222,6.1286,6.1157,6.1286,113300.0
2013-12-16 14:00:00,9.54,9.56,9.53,9.55,274100.0,6.1286,6.1414,6.1222,6.135,274100.0
2013-12-16 14:05:00,9.54,9.55,9.54,9.54,155900.0,6.1286,6.135,6.1286,6.1286,155900.0
2013-12-16 14:10:00,9.54,9.56,9.54,9.55,73300.0,6.1286,6.1414,6.1286,6.135,73300.0
2013-12-16 14:15:00,9.55,9.56,9.54,9.54,46300.0,6.135,6.1414,6.1286,6.1286,46300.0
2013-12-16 14:20:00,9.54,9.55,9.54,9.55,35400.0,6.1286,6.135,6.1286,6.135,35400.0
2013-12-16 14:25:00,9.55,9.55,9.54,9.55,49700.0,6.135,6.135,6.1286,6.135,49700.0
2013-12-16 14:30:00,9.54,9.55,9.53,9.54,59000.0,6.1286,6.135,6.1222,6.1286,59000.0
2013-12-16 14:35:00,9.53,9.54,9.52,9.53,125700.0,6.1222,6.1286,6.1157,6.1222,125700.0
2013-12-16 14:40:00,9.52,9.53,9.52,9.53,18800.0,6.1157,6.1222,6.1157,6.1222,18800.0
2013-12-16 14:45:00,9.53,9.53,9.52,9.52,28900.0,6.1222,6.1222,6.1157,6.1157,28900.0
2013-12-16 14:50:00,9.53,9.53,9.52,9.52,28000.0,6.1222,6.1222,6.1157,6.1157,28000.0
2013-12-16 14:55:00,9.53,9.53,9.52,9.53,18500.0,6.1222,6.1222,6.1157,6.1222,18500.0
2013-12-16 15:00:00,9.52,9.53,9.51,9.52,83700.0,6.1157,6.1222,6.1093,6.1157,83700.0
2013-12-16 15:05:00,9.51,9.52,9.5,9.51,59500.0,6.1093,6.1157,6.1029,6.1093,59500.0
2013-12-16 15:10:00,9.51,9.52,9.5,9.52,99300.0,6.1093,6.1157,6.1029,6.1157,99300.0
2013-12-16 15:15:00,9.52,9.52,9.51,9.52,76500.0,6.1157,6.1157,6.1093,6.1157,76500.0
2013-12-16 15:20:00,9.52,9.53,9.51,9.53,79100.0,6.1157,6.1222,6.1093,6.1222,79100.0
2013-12-16 15:25:00,9.53,9.53,9.51,9.52,129300.0,6.1222,6.1222,6.1093,6.1157,129300.0
2013-12-16 15:30:00,9.51,9.52,9.5,9.5,56900.0,6.1093,6.1157,6.1029,6.1029,56900.0
2013-12-16 15:35:00,9.5,9.51,9.5,9.5,76300.0,6.1029,6.1093,6.1029,6.1029,76300.0
2013-12-16 15:40:00,9.51,9.53,9.5,9.53,232800.0,6.1093,6.1222,6.1029,6.1222,232800.0
2013-12-16 15:45:00,9.53,9.53,9.51,9.51,155300.0,6.1222,6.1222,6.1093,6.1093,155300.0
2013-12-16 15:50:00,9.51,9.52,9.5,9.5,110800.0,6.1093,6.1157,6.1029,6.1029,110800.0
2013-12-16 15:55:00,9.51,9.51,9.5,9.51,364900.0,6.1093,6.1093,6.1029,6.1093,364900.0
2013-12-17 09:30:00,9.48,9.48,9.41,9.41,159300.0,6.1225,6.1225,6.0773,6.0773,159300.0
2013-12-17 09:35:00,9.42,9.42,9.38,9.39,74600.0,6.0837,6.0837,6.0579,6.0643,74600.0
2013-12-17 09:40:00,9.38,9.39,9.35,9.37,141800.0,6.0579,6.0643,6.0385,6.0514,141800.0
2013-12-17 09:45:00,9.37,9.38,9.35,9.37,316600.0,6.0514,6.0579,6.0385,6.0514,316600.0
2013-12-17 09:50:00,9.36,9.39,9.35,9.39,197800.0,6.045,6.0643,6.0385,6.0643,197800.0
2013-12-17 09:55:00,9.39,9.41,9.38,9.41,52600.0,6.0643,6.0773,6.0579,6.0773,52600.0
2013-12-17 10:00:00,9.41,9.42,9.39,9.39,50000.0,6.0773,6.0837,6.0643,6.0643,50000.0
2013-12-17 10:05:00,9.4,9.4,9.39,9.39,15100.0,6.0708,6.0708,6.0643,6.0643,15100.0
2013-12-17 10:10:00,9.39,9.42,9.37,9.41,404800.0,6.0643,6.0837,6.0514,6.0773,404800.0
2013-12-17 10:15:00,9.42,9.42,9.39,9.39,35500.0,6.0837,6.0837,6.0643,6.0643,35500.0
2013-12-17 10:20:00,9.4,9.4,9.39,9.39,22900.0,6.0708,6.0708,6.0643,6.0643,22900.0
2013-12-17 10:25:00,9.39,9.4,9.38,9.38,30400.0,6.0643,6.0708,6.0579,6.0579,30400.0
2013-12-17 10:30:00,9.38,9.39,9.37,9.37,46700.0,6.0579,6.0643,6.0514,6.0514,46700.0
2013-12-17 10:35:00,9.38,9.39,9.37,9.38,42300.0,6.0579,6.0643,6.0514,6.0579,42300.0
2013-12-17 10:40:00,9.38,9.39,9.38,9.39,9600.0,6.0579,6.0643,6.0579,6.0643,9600.0
2013-12-17 10:45:00,9.38,9.38,9.34,9.35,137800.0,6.0579,6.0579,6.032,6.0385,137800.0
2013-12-17 10:50:00,9.34,9.35,9.33,9.34,161900.0,6.032,6.0385,6.0256,6.032,161900.0
2013-12-17 10:55:00,9.34,9.34,9.32,9.33,71300.0,6.032,6.032,6.0191,6.0256,71300.0
2013-12-17 11:00:00,9.34,9.34,9.32,9.34,66100.0,6.032,6.032,6.0191,6.032,66100.0
2013-12-17 11:05:00,9.34,9.35,9.33,9.35,65200.0,6.032,6.0385,6.0256,6.0385,65200.0
2013-12-17 11:10:00,9.34,9.35,9.33,9.34,56000.0,6.032,6.0385,6.0256,6.032,56000.0
2013-12-17 11:15:00,9.35,9.36,9.34,9.35,112900.0,6.0385,6.045,6.032,6.0385,112900.0
2013-12-17 11:20:00,9.35,9.35,9.34,9.34,26200.0,6.0385,6.0385,6.032,6.032,26200.0
2013-12-17 11:25:00,9.35,9.35,9.33,9.33,55700.0,6.0385,6.0385,6.0256,6.0256,55700.0
2013-12-17 11:30:00,9.33,9.34,9.33,9.34,19000.0,6.0256,6.032,6.0256,6.032,19000.0
2013-12-17 11:35:00,9.33,9.34,9.33,9.34,35000.0,6.0256,6.032,6.0256,6.032,35000.0
2013-12-17 11:40:00,9.33,9.34,9.33,9.34,42300.0,6.0256,6.032,6.0256,6.032,42300.0
2013-12-17 11:45:00,9.34,9.35,9.33,9.35,63300.0,6.032,6.0385,6.0256,6.0385,63300.0
2013-12-17 11:50:00,9.35,9.36,9.33,9.35,169500.0,6.0385,6.045,6.0256,6.0385,169500.0
2013-12-17 11:55:00,9.35,9.35,9.34,9.35,23600.0,6.0385,6.0385,6.032,6.0385,23600.0
2013-12-17 12:00:00,9.35,9.35,9.33,9.35,104800.0,6.0385,6.0385,6.0256,6.0385,104800.0
2013-12-17 12:05:00,9.35,9.35,9.34,9.35,38800.0,6.0385,6.0385,6.032,6.0385,38800.0
2013-12-17 12:10:00,9.35,9.36,9.34,9.36,45400.0,6.0385,6.045,6.032,6.045,45400.0
2013-12-17 12:15:00,9.36,9.37,9.35,9.37,58000.0,6.045,6.0514,6.0385,6.0514,58000.0
2013-12-17 12:20:00,9.37,9.37,9.35,9.35,101300.0,6.0514,6.0514,6.0385,6.0385,101300.0
2013-12-17 12:25:00,9.36,9.36,9.35,9.35,65400.0,6.045,6.045,6.0385,6.0385,65400.0
2013-12-17 12:30:00,9.35,9.36,9.35,9.35,16100.0,6.0385,6.045,6.0385,6.0385,16100.0
2013-12-17 12:35:00,9.36,9.36,9.34,9.35,56000.0,6.045,6.045,6.032,6.0385,56000.0
2013-12-17 12:40:00,9.35,9.35,9.34,9.35,57500.0,6.0385,6.0385,6.032,6.0385,57500.0
2013-12-17 12:45:00,9.35,9.35,9.34,9.34,29400.0,6.0385,6.0385,6.032,6.032,29400.0
2013-12-17 12:50:00,9.35,9.35,9.34,9.35,23900.0,6.0385,6.0385,6.032,6.0385,23900.0
2013-12-17 12:55:00,9.35,9.35,9.34,9.35,18900.0,6.0385,6.0385,6.032,6.0385,18900.0
2013-12-17 13:00:00,9.35,9.36,9.34,9.36,55100.0,6.0385,6.045,6.032,6.045,55100.0
2013-12-17 13:05:00,9.36,9.36,9.35,9.35,41700.0,6.045,6.045,6.0385,6.0385,41700.0
2013-12-17 13:10:00,9.36,9.36,9.35,9.36,59900.0,6.045,6.045,6.0385,6.045,59900.0
2013-12-17 13:15:00,9.36,9.36,9.35,9.36,27200.0,6.045,6.045,6.0385,6.045,27200.0
2013-12-17 13:20:00,9.36,9.37,9.35,9.36,86500.0,6.045,6.0514,6.0385,6.045,86500.0
2013-12-17 13:25:00,9.36,9.36,9.35,9.36,6700.0,6.045,6.045,6.0385,6.045,6700.0
2013-12-17 13:30:00,9.36,9.36,9.35,9.36,14100.0,6.045,6.045,6.0385,6.045,14100.0
2013-12-17 13:35:00,9.36,9.36,9.35,9.36,13300.0,6.045,6.045,6.0385,6.045,13300.0
2013-12-17 13:40:00,9.36,9.36,9.35,9.35,13700.0,6.045,6.045,6.0385,6.0385,13700.0
2013-12-17 13:45:00,9.36,9.36,9.35,9.36,16000.0,6.045,6.045,6.0385,6.045,16000.0
2013-12-17 13:50:00,9.36,9.36,9.35,9.36,29000.0,6.045,6.045,6.0385,6.045,29000.0
2013-12-17 13:55:00,9.36,9.37,9.35,9.36,113200.0,6.045,6.0514,6.0385,6.045,113200.0
2013-12-17 14:00:00,9.37,9.37,9.36,9.36,25300.0,6.0514,6.0514,6.045,6.045,25300.0
2013-12-17 14:05:00,9.37,9.39,9.36,9.39,176300.0,6.0514,6.0643,6.045,6.0643,176300.0
2013-12-17 14:10:00,9.39,9.39,9.38,9.38,130400.0,6.0643,6.0643,6.0579,6.0579,130400.0
2013-12-17 14:15:00,9.38,9.39,9.38,9.38,51900.0,6.0579,6.0643,6.0579,6.0579,51900.0
2013-12-17 14:20:00,9.38,9.39,9.38,9.39,45300.0,6.0579,6.0643,6.0579,6.0643,45300.0
2013-12-17 14:25:00,9.39,9.39,9.38,9.39,36400.0,6.0643,6.0643,6.0579,6.0643,36400.0
2013-12-17 14:30:00,9.38,9.39,9.37,9.37,106200.0,6.0579,6.0643,6.0514,6.0514,106200.0
2013-12-17 14:35:00,9.37,9.38,9.36,9.36,75100.0,6.0514,6.0579,6.045,6.045,75100.0
2013-12-17 14:40:00,9.36,9.37,9.36,9.37,19500.0,6.045,6.0514,6.045,6.0514,19500.0
2013-12-17 14:45:00,9.37,9.37,9.36,9.37,30900.0,6.0514,6.0514,6.045,6.0514,30900.0
2013-12-17 14:50:00,9.37,9.37,9.35,9.36,817100.0,6.0514,6.0514,6.0385,6.045,817100.0
2013-12-17 14:55:00,9.36,9.38,9.36,9.38,177300.0,6.045,6.0579,6.045,6.0579,177300.0
2013-12-17 15:00:00,9.38,9.38,9.37,9.38,35700.0,6.0579,6.0579,6.0514,6.0579,35700.0
2013-12-17 15:05:00,9.38,9.38,9.37,9.38,40700.0,6.0579,6.0579,6.0514,6.0579,40700.0
2013-12-17 15:10:00,9.38,9.38,9.37,9.38,65300.0,6.0579,6.0579,6.0514,6.0579,65300.0
2013-12-17 15:15:00,9.38,9.38,9.37,9.38,39900.0,6.0579,6.0579,6.0514,6.0579,39900.0
2013-12-17 15:20:00,9.38,9.38,9.37,9.38,83500.0,6.0579,6.0579,6.0514,6.0579,83500.0
2013-12-17 15:25:00,9.38,9.4,9.37,9.39,78800.0,6.0579,6.0708,6.0514,6.0643,78800.0
2013-12-17 15:30:00,9.4,9.4,9.37,9.37,218300.0,6.0708,6.0708,6.0514,6.0514,218300.0
2013-12-17 15:35:00,9.38,9.38,9.37,9.38,49400.0,6.0579,6.0579,6.0514,6.0579,49400.0
2013-12-17 15:40:00,9.38,9.38,9.37,9.38,73700.0,6.0579,6.0579,6.0514,6.0579,73700.0
2013-12-17 15:45:00,9.38,9.38,9.37,9.38,94600.0,6.0579,6.0579,6.0514,6.0579,94600.0
2013-12-17 15:50:00,9.38,9.38,9.37,9.38,157400.0,6.0579,6.0579,6.0514,6.0579,157400.0
2013-12-17 15:55:00,9.38,9.4,9.37,9.39,536600.0,6.0579,6.0708,6.0514,6.0643,536600.0
2013-12-18 09:30:00,9.44,9.44,9.39,9.39,88600.0,6.0966,6.0966,6.0643,6.0643,88600.0
2013-12-18 09:35:00,9.39,9.42,9.39,9.42,84700.0,6.0643,6.0837,6.0643,6.0837,84700.0
2013-12-18 09:40:00,9.41,9.43,9.41,9.42,43100.0,6.0773,6.0902,6.0773,6.0837,43100.0
2013-12-18 09:45:00,9.43,9.44,9.42,9.43,57600.0,6.0902,6.0966,6.0837,6.0902,57600.0
2013-12-18 09:50:00,9.43,9.44,9.4,9.4,90800.0,6.0902,6.0966,6.0708,6.0708,90800.0
2013-12-18 09:55:00,9.4,9.41,9.36,9.36,853200.0,6.0708,6.0773,6.045,6.045,853200.0
2013-12-18 10:00:00,9.37,9.37,9.35,9.37,107700.0,6.0514,6.0514,6.0385,6.0514,107700.0
2013-12-18 10:05:00,9.37,9.37,9.35,9.35,122000.0,6.0514,6.0514,6.0385,6.0385,122000.0
2013-12-18 10:10:00,9.36,9.36,9.35,9.35,137200.0,6.045,6.045,6.0385,6.0385,137200.0
2013-12-18 10:15:00,9.35,9.36,9.35,9.35,59800.0,6.0385,6.045,6.0385,6.0385,59800.0
2013-12-18 10:20:00,9.35,9.36,9.33,9.33,71200.0,6.0385,6.045,6.0256,6.0256,71200.0
2013-12-18 10:25:00,9.33,9.33,9.3,9.31,249200.0,6.0256,6.0256,6.0062,6.0127,249200.0
2013-12-18 10:30:00,9.32,9.33,9.31,9.32,43200.0,6.0191,6.0256,6.0127,6.0191,43200.0
2013-12-18 10:35:00,9.32,9.34,9.32,9.32,254700.0,6.0191,6.032,6.0191,6.0191,254700.0
2013-12-18 10:40:00,9.33,9.33,9.32,9.32,53700.0,6.0256,6.0256,6.0191,6.0191,53700.0
2013-12-18 10:45:00,9.32,9.32,9.31,9.32,50500.0,6.0191,6.0191,6.0127,6.0191,50500.0
2013-12-18 10:50:00,9.31,9.32,9.3,9.3,60900.0,6.0127,6.0191,6.0062,6.0062,60900.0
2013-12-18 10:55:00,9.3,9.33,9.3,9.33,173800.0,6.0062,6.0256,6.0062,6.0256,173800.0
2013-12-18 11:00:00,9.33,9.34,9.32,9.32,217400.0,6.0256,6.032,6.0191,6.0191,217400.0
2013-12-18 11:05:00,9.33,9.33,9.32,9.33,14100.0,6.0256,6.0256,6.0191,6.0256,14100.0
2013-12-18 11:10:00,9.33,9.34,9.32,9.33,84000.0,6.0256,6.032,6.0191,6.0256,84000.0
2013-12-18 11:15:00,9.34,9.34,9.33,9.33,15400.0,6.032,6.032,6.0256,6.0256,15400.0
2013-12-18 11:20:00,9.34,9.34,9.33,9.33,18200.0,6.032,6.032,6.0256,6.0256,18200.0
2013-12-18 11:25:00,9.34,9.34,9.32,9.32,65000.0,6.032,6.032,6.0191,6.0191,65000.0
2013-12-18 11:30:00,9.33,9.33,9.32,9.32,26400.0,6.0256,6.0256,6.0191,6.0191,26400.0
2013-12-18 11:35:00,9.33,9.33,9.32,9.33,19700.0,6.0256,6.0256,6.0191,6.0256,19700.0
2013-12-18 11:40:00,9.32,9.33,9.3,9.32,183100.0,6.0191,6.0256,6.0062,6.0191,183100.0
2013-12-18 11:45:00,9.32,9.32,9.3,9.3,44800.0,6.0191,6.0191,6.0062,6.0062,44800.0
2013-12-18 11:50:00,9.3,9.32,9.3,9.32,57200.0,6.0062,6.0191,6.0062,6.0191,57200.0
2013-12-18 11:55:00,9.32,9.32,9.31,9.31,20000.0,6.0191,6.0191,6.0127,6.0127,20000.0
2013-12-18 12:00:00,9.31,9.32,9.31,9.32,15900.0,6.0127,6.0191,6.0127,6.0191,15900.0
2013-12-18 12:05:00,9.31,9.32,9.31,9.31,12800.0,6.0127,6.0191,6.0127,6.0127,12800.0
2013-12-18 12:10:00,9.32,9.32,9.31,9.32,22500.0,6.0191,6.0191,6.0127,6.0191,22500.0
2013-12-18 12:15:00,9.32,9.32,9.31,9.32,12100.0,6.0191,6.0191,6.0127,6.0191,12100.0
2013-12-18 12:20:00,9.32,9.32,9.31,9.31,12100.0,6.0191,6.0191,6.0127,6.0127,12100.0
2013-12-18 12:25:00,9.32,9.32,9.3,9.3,134400.0,6.0191,6.0191,6.0062,6.0062,134400.0
2013-12-18 12:30:00,9.3,9.31,9.3,9.3,9200.0,6.0062,6.0127,6.0062,6.0062,9200.0
2013-12-18 12:35:00,9.3,9.31,9.3,9.3,10600.0,6.0062,6.0127,6.0062,6.0062,10600.0
2013-12-18 12:40:00,9.3,9.3,9.3,9.3,60700.0,6.0062,6.0062,6.0062,6.0062,60700.0
2013-12-18 12:45:00,9.3,9.31,9.28,9.29,539500.0,6.0062,6.0127,5.9933,5.9998,539500.0
2013-12-18 12:50:00,9.29,9.29,9.29,9.29,17500.0,5.9998,5.9998,5.9998,5.9998,17500.0
2013-12-18 12:55:00,9.29,9.3,9.28,9.29,64800.0,5.9998,6.0062,5.9933,5.9998,64800.0
2013-12-18 13:00:00,9.29,9.29,9.27,9.27,227700.0,5.9998,5.9998,5.9868,5.9868,227700.0
2013-12-18 13:05:00,9.28,9.28,9.27,9.28,18200.0,5.9933,5.9933,5.9868,5.9933,18200.0
2013-12-18 13:10:00,9.28,9.29,9.26,9.27,152200.0,5.9933,5.9998,5.9804,5.9868,152200.0
2013-12-18 13:15:00,9.27,9.29,9.26,9.29,53100.0,5.9868,5.9998,5.9804,5.9998,53100.0
2013-12-18 13:20:00,9.29,9.29,9.28,9.29,14600.0,5.9998,5.9998,5.9933,5.9998,14600.0
2013-12-18 13:25:00,9.29,9.29,9.28,9.29,17400.0,5.9998,5.9998,5.9933,5.9998,17400.0
2013-12-18 13:30:00,9.29,9.29,9.28,9.29,17900.0,5.9998,5.9998,5.9933,5.9998,17900.0
2013-12-18 13:35:00,9.29,9.29,9.28,9.28,13600.0,5.9998,5.9998,5.9933,5.9933,13600.0
2013-12-18 13:40:00,9.29,9.29,9.28,9.28,23500.0,5.9998,5.9998,5.9933,5.9933,23500.0
2013-12-18 13:45:00,9.28,9.29,9.28,9.28,29000.0,5.9933,5.9998,5.9933,5.9933,29000.0
2013-12-18 13:50:00,9.28,9.29,9.28,9.29,30900.0,5.9933,5.9998,5.9933,5.9998,30900.0
2013-12-18 13:55:00,9.29,9.34,9.29,9.32,84700.0,5.9998,6.032,5.9998,6.0191,84700.0
2013-12-18 14:00:00,9.33,9.38,9.26,9.37,708900.0,6.0256,6.0579,5.9804,6.0514,708900.0
2013-12-18 14:05:00,9.37,9.4,9.37,9.38,473300.0,6.0514,6.0708,6.0514,6.0579,473300.0
2013-12-18 14:10:00,9.39,9.39,9.35,9.36,154000.0,6.0643,6.0643,6.0385,6.045,154000.0
2013-12-18 14:15:00,9.36,9.39,9.36,9.38,237400.0,6.045,6.0643,6.045,6.0579,237400.0
2013-12-18 14:20:00,9.38,9.41,9.38,9.41,135500.0,6.0579,6.0773,6.0579,6.0773,135500.0
2013-12-18 14:25:00,9.41,9.41,9.37,9.38,178100.0,6.0773,6.0773,6.0514,6.0579,178100.0
2013-12-18 14:30:00,9.38,9.4,9.37,9.39,103300.0,6.0579,6.0708,6.0514,6.0643,103300.0
2013-12-18 14:35:00,9.4,9.43,9.39,9.43,181000.0,6.0708,6.0902,6.0643,6.0902,181000.0
2013-12-18 14:40:00,9.42,9.43,9.4,9.42,167700.0,6.0837,6.0902,6.0708,6.0837,167700.0
2013-12-18 14:45:00,9.42,9.43,9.39,9.39,168700.0,6.0837,6.0902,6.0643,6.0643,168700.0
2013-12-18 14:50:00,9.39,9.4,9.39,9.39,79200.0,6.0643,6.0708,6.0643,6.0643,79200.0
2013-12-18 14:55:00,9.4,9.43,9.39,9.43,186200.0,6.0708,6.0902,6.0643,6.0902,186200.0
2013-12-18 15:00:00,9.43,9.45,9.42,9.45,140000.0,6.0902,6.1031,6.0837,6.1031,140000.0
2013-12-18 15:05:00,9.45,9.46,9.44,9.46,58600.0,6.1031,6.1095,6.0966,6.1095,58600.0
2013-12-18 15:10:00,9.46,9.48,9.45,9.46,213200.0,6.1095,6.1225,6.1031,6.1095,213200.0
2013-12-18 15:15:00,9.46,9.5,9.46,9.5,146400.0,6.1095,6.1354,6.1095,6.1354,146400.0
2013-12-18 15:20:00,9.5,9.51,9.49,9.5,184200.0,6.1354,6.1418,6.1289,6.1354,184200.0
2013-12-18 15:25:00,9.5,9.5,9.48,9.49,184700.0,6.1354,6.1354,6.1225,6.1289,184700.0
2013-12-18 15:30:00,9.49,9.5,9.49,9.5,66700.0,6.1289,6.1354,6.1289,6.1354,66700.0
2013-12-18 15:35:00,9.5,9.53,9.49,9.53,281600.0,6.1354,6.1548,6.1289,6.1548,281600.0
2013-12-18 15:40:00,9.53,9.53,9.52,9.53,55100.0,6.1548,6.1548,6.1483,6.1548,55100.0
2013-12-18 15:45:00,9.52,9.53,9.5,9.5,310900.0,6.1483,6.1548,6.1354,6.1354,310900.0
2013-12-18 15:50:00,9.5,9.52,9.49,9.51,274000.0,6.1354,6.1483,6.1289,6.1418,274000.0
2013-12-18 15:55:00,9.5,9.54,9.5,9.53,444700.0,6.1354,6.1612,6.1354,6.1548,444700.0
2013-12-19 09:30:00,9.5,9.51,9.45,9.49,229900.0,6.1354,6.1418,6.1031,6.1289,229900.0
2013-12-19 09:35:00,9.49,9.52,9.47,9.49,129300.0,6.1289,6.1483,6.116,6.1289,129300.0
2013-12-19 09:40:00,9.49,9.51,9.46,9.51,92100.0,6.1289,6.1418,6.1095,6.1418,92100.0
2013-12-19 09:45:00,9.51,9.53,9.5,9.51,255800.0,6.1418,6.1548,6.1354,6.1418,255800.0
2013-12-19 09:50:00,9.51,9.52,9.49,9.52,85200.0,6.1418,6.1483,6.1289,6.1483,85200.0
2013-12-19 09:55:00,9.52,9.52,9.51,9.52,42700.0,6.1483,6.1483,6.1418,6.1483,42700.0
2013-12-19 10:00:00,9.52,9.54,9.51,9.52,118800.0,6.1483,6.1612,6.1418,6.1483,118800.0
2013-12-19 10:05:00,9.52,9.53,9.51,9.53,121200.0,6.1483,6.1548,6.1418,6.1548,121200.0
2013-12-19 10:10:00,9.53,9.53,9.51,9.52,61200.0,6.1548,6.1548,6.1418,6.1483,61200.0
2013-12-19 10:15:00,9.52,9.54,9.51,9.54,132900.0,6.1483,6.1612,6.1418,6.1612,132900.0
2013-12-19 10:20:00,9.54,9.55,9.52,9.53,147700.0,6.1612,6.1677,6.1483,6.1548,147700.0
2013-12-19 10:25:00,9.53,9.54,9.52,9.54,49800.0,6.1548,6.1612,6.1483,6.1612,49800.0
2013-12-19 10:30:00,9.54,9.55,9.53,9.55,40900.0,6.1612,6.1677,6.1548,6.1677,40900.0
2013-12-19 10:35:00,9.55,9.56,9.54,9.56,110100.0,6.1677,6.1741,6.1612,6.1741,110100.0
2013-12-19 10:40:00,9.56,9.56,9.53,9.54,132800.0,6.1741,6.1741,6.1548,6.1612,132800.0
2013-12-19 10:45:00,9.54,9.55,9.53,9.54,86000.0,6.1612,6.1677,6.1548,6.1612,86000.0
2013-12-19 10:50:00,9.54,9.54,9.53,9.54,24800.0,6.1612,6.1612,6.1548,6.1612,24800.0
2013-12-19 10:55:00,9.54,9.54,9.52,9.52,78600.0,6.1612,6.1612,6.1483,6.1483,78600.0
2013-12-19 11:00:00,9.53,9.53,9.52,9.53,49000.0,6.1548,6.1548,6.1483,6.1548,49000.0
2013-12-19 11:05:00,9.53,9.53,9.52,9.53,47600.0,6.1548,6.1548,6.1483,6.1548,47600.0
2013-12-19 11:10:00,9.53,9.53,9.52,9.53,16700.0,6.1548,6.1548,6.1483,6.1548,16700.0
2013-12-19 11:15:00,9.53,9.53,9.52,9.53,31700.0,6.1548,6.1548,6.1483,6.1548,31700.0
2013-12-19 11:20:00,9.53,9.53,9.52,9.53,46700.0,6.1548,6.1548,6.1483,6.1548,46700.0
2013-12-19 11:25:00,9.53,9.53,9.51,9.52,48900.0,6.1548,6.1548,6.1418,6.1483,48900.0
2013-12-19 11:30:00,9.52,9.54,9.52,9.53,98800.0,6.1483,6.1612,6.1483,6.1548,98800.0
2013-12-19 11:35:00,9.53,9.53,9.52,9.53,16000.0,6.1548,6.1548,6.1483,6.1548,16000.0
2013-12-19 11:40:00,9.53,9.53,9.52,9.53,13600.0,6.1548,6.1548,6.1483,6.1548,13600.0
2013-12-19 11:45:00,9.53,9.53,9.51,9.53,89500.0,6.1548,6.1548,6.1418,6.1548,89500.0
2013-12-19 11:50:00,9.53,9.54,9.52,9.54,54100.0,6.1548,6.1612,6.1483,6.1612,54100.0
2013-12-19 11:55:00,9.53,9.54,9.53,9.54,20100.0,6.1548,6.1612,6.1548,6.1612,20100.0
2013-12-19 12:00:00,9.54,9.54,9.52,9.52,87500.0,6.1612,6.1612,6.1483,6.1483,87500.0
2013-12-19 12:05:00,9.52,9.53,9.52,9.52,20200.0,6.1483,6.1548,6.1483,6.1483,20200.0
2013-12-19 12:10:00,9.53,9.53,9.52,9.53,33100.0,6.1548,6.1548,6.1483,6.1548,33100.0
2013-12-19 12:15:00,9.53,9.54,9.52,9.54,56400.0,6.1548,6.1612,6.1483,6.1612,56400.0
2013-12-19 12:20:00,9.54,9.55,9.53,9.54,48800.0,6.1612,6.1677,6.1548,6.1612,48800.0
2013-12-19 12:25:00,9.54,9.55,9.54,9.55,58100.0,6.1612,6.1677,6.1612,6.1677,58100.0
2013-12-19 12:30:00,9.55,9.55,9.54,9.55,30600.0,6.1677,6.1677,6.1612,6.1677,30600.0
2013-12-19 12:35:00,9.55,9.56,9.54,9.54,92300.0,6.1677,6.1741,6.1612,6.1612,92300.0
2013-12-19 12:40:00,9.54,9.55,9.54,9.54,22000.0,6.1612,6.1677,6.1612,6.1612,22000.0
2013-12-19 12:45:00,9.54,9.55,9.54,9.54,71500.0,6.1612,6.1677,6.1612,6.1612,71500.0
2013-12-19 12:50:00,9.54,9.55,9.54,9.55,36100.0,6.1612,6.1677,6.1612,6.1677,36100.0
2013-12-19 12:55:00,9.54,9.56,9.54,9.54,122900.0,6.1612,6.1741,6.1612,6.1612,122900.0
2013-12-19 13:00:00,9.55,9.55,9.54,9.54,32500.0,6.1677,6.1677,6.1612,6.1612,32500.0
2013-12-19 13:05:00,9.54,9.55,9.53,9.55,43000.0,6.1612,6.1677,6.1548,6.1677,43000.0
2013-12-19 13:10:00,9.55,9.55,9.54,9.55,20400.0,6.1677,6.1677,6.1612,6.1677,20400.0
2013-12-19 13:15:00,9.55,9.56,9.54,9.55,66100.0,6.1677,6.1741,6.1612,6.1677,66100.0
2013-12-19 13:20:00,9.55,9.56,9.54,9.56,45400.0,6.1677,6.1741,6.1612,6.1741,45400.0
2013-12-19 13:25:00,9.55,9.56,9.55,9.56,73500.0,6.1677,6.1741,6.1677,6.1741,73500.0
2013-12-19 13:30:00,9.55,9.56,9.55,9.56,32100.0,6.1677,6.1741,6.1677,6.1741,32100.0
2013-12-19 13:35:00,9.56,9.56,9.55,9.56,13800.0,6.1741,6.1741,6.1677,6.1741,13800.0
2013-12-19 13:40:00,9.56,9.56,9.55,9.56,30100.0,6.1741,6.1741,6.1677,6.1741,30100.0
2013-12-19 13:45:00,9.56,9.57,9.55,9.56,204200.0,6.1741,6.1806,6.1677,6.1741,204200.0
2013-12-19 13:50:00,9.55,9.56,9.55,9.56,42400.0,6.1677,6.1741,6.1677,6.1741,42400.0
2013-12-19 13:55:00,9.55,9.56,9.55,9.55,28300.0,6.1677,6.1741,6.1677,6.1677,28300.0
2013-12-19 14:00:00,9.56,9.56,9.55,9.56,35800.0,6.1741,6.1741,6.1677,6.1741,35800.0
2013-12-19 14:05:00,9.56,9.56,9.55,9.56,31700.0,6.1741,6.1741,6.1677,6.1741,31700.0
2013-12-19 14:10:00,9.56,9.56,9.55,9.56,40900.0,6.1741,6.1741,6.1677,6.1741,40900.0
2013-12-19 14:15:00,9.56,9.56,9.55,9.56,33500.0,6.1741,6.1741,6.1677,6.1741,33500.0
2013-12-19 14:20:00,9.56,9.56,9.54,9.55,65300.0,6.1741,6.1741,6.1612,6.1677,65300.0
2013-12-19 14:25:00,9.54,9.57,9.54,9.56,206100.0,6.1612,6.1806,6.1612,6.1741,206100.0
2013-12-19 14:30:00,9.56,9.57,9.56,9.57,126300.0,6.1741,6.1806,6.1741,6.1806,126300.0
2013-12-19 14:35:00,9.57,9.57,9.56,9.56,45000.0,6.1806,6.1806,6.1741,6.1741,45000.0
2013-12-19 14:40:00,9.56,9.57,9.56,9.57,41500.0,6.1741,6.1806,6.1741,6.1806,41500.0
2013-12-19 14:45:00,9.57,9.57,9.56,9.57,59600.0,6.1806,6.1806,6.1741,6.1806,59600.0
2013-12-19 14:50:00,9.57,9.57,9.56,9.57,34800.0,6.1806,6.1806,6.1741,6.1806,34800.0
2013-12-19 14:55:00,9.57,9.57,9.56,9.56,46800.0,6.1806,6.1806,6.1741,6.1741,46800.0
2013-12-19 15:00:00,9.57,9.58,9.56,9.57,276100.0,6.1806,6.187,6.1741,6.1806,276100.0
2013-12-19 15:05:00,9.57,9.57,9.56,9.57,35400.0,6.1806,6.1806,6.1741,6.1806,35400.0
2013-12-19 15:10:00,9.57,9.57,9.56,9.57,28600.0,6.1806,6.1806,6.1741,6.1806,28600.0
2013-12-19 15:15:00,9.57,9.58,9.56,9.58,86300.0,6.1806,6.187,6.1741,6.187,86300.0
2013-12-19 15:20:00,9.58,9.58,9.57,9.58,35100.0,6.187,6.187,6.1806,6.187,35100.0
2013-12-19 15:25:00,9.57,9.58,9.56,9.56,118400.0,6.1806,6.187,6.1741,6.1741,118400.0
2013-12-19 15:30:00,9.57,9.57,9.55,9.55,58800.0,6.1806,6.1806,6.1677,6.1677,58800.0
2013-12-19 15:35:00,9.55,9.56,9.55,9.56,90600.0,6.1677,6.1741,6.1677,6.1741,90600.0
2013-12-19 15:40:00,9.55,9.56,9.55,9.55,129700.0,6.1677,6.1741,6.1677,6.1677,129700.0
2013-12-19 15:45:00,9.55,9.56,9.53,9.54,209700.0,6.1677,6.1741,6.1548,6.1612,209700.0
2013-12-19 15:50:00,9.54,9.54,9.53,9.53,173800.0,6.1612,6.1612,6.1548,6.1548,173800.0
2013-12-19 15:55:00,9.53,9.55,9.53,9.55,491600.0,6.1548,6.1677,6.1548,6.1677,491600.0
2013-12-20 09:30:00,9.63,9.63,9.55,9.58,1419600.0,6.2193,6.2193,6.1677,6.187,1419600.0
2013-12-20 09:35:00,9.58,9.59,9.56,9.57,98500.0,6.187,6.1935,6.1741,6.1806,98500.0
2013-12-20 09:40:00,9.57,9.57,9.55,9.56,91100.0,6.1806,6.1806,6.1677,6.1741,91100.0
2013-12-20 09:45:00,9.57,9.58,9.53,9.53,138200.0,6.1806,6.187,6.1548,6.1548,138200.0
2013-12-20 09:50:00,9.53,9.54,9.52,9.52,62500.0,6.1548,6.1612,6.1483,6.1483,62500.0
2013-12-20 09:55:00,9.52,9.55,9.52,9.54,160000.0,6.1483,6.1677,6.1483,6.1612,160000.0
2013-12-20 10:00:00,9.54,9.54,9.52,9.52,69200.0,6.1612,6.1612,6.1483,6.1483,69200.0
2013-12-20 10:05:00,9.52,9.55,9.52,9.54,109800.0,6.1483,6.1677,6.1483,6.1612,109800.0
2013-12-20 10:10:00,9.53,9.55,9.53,9.55,55900.0,6.1548,6.1677,6.1548,6.1677,55900.0
2013-12-20 10:15:00,9.55,9.55,9.54,9.54,16900.0,6.1677,6.1677,6.1612,6.1612,16900.0
2013-12-20 10:20:00,9.55,9.55,9.53,9.54,51400.0,6.1677,6.1677,6.1548,6.1612,51400.0
2013-12-20 10:25:00,9.53,9.54,9.52,9.53,44200.0,6.1548,6.1612,6.1483,6.1548,44200.0
2013-12-20 10:30:00,9.53,9.54,9.53,9.54,40400.0,6.1548,6.1612,6.1548,6.1612,40400.0
2013-12-20 10:35:00,9.54,9.54,9.53,9.54,21500.0,6.1612,6.1612,6.1548,6.1612,21500.0
2013-12-20 10:40:00,9.54,9.54,9.53,9.54,29500.0,6.1612,6.1612,6.1548,6.1612,29500.0
2013-12-20 10:45:00,9.54,9.54,9.52,9.53,213900.0,6.1612,6.1612,6.1483,6.1548,213900.0
2013-12-20 10:50:00,9.53,9.53,9.52,9.53,14900.0,6.1548,6.1548,6.1483,6.1548,14900.0
2013-12-20 10:55:00,9.53,9.53,9.51,9.51,80000.0,6.1548,6.1548,6.1418,6.1418,80000.0
2013-12-20 11:00:00,9.51,9.53,9.51,9.53,75800.0,6.1418,6.1548,6.1418,6.1548,75800.0
2013-12-20 11:05:00,9.53,9.53,9.52,9.53,55300.0,6.1548,6.1548,6.1483,6.1548,55300.0
2013-12-20 11:10:00,9.53,9.53,9.52,9.53,44600.0,6.1548,6.1548,6.1483,6.1548,44600.0
2013-12-20 11:15:00,9.53,9.53,9.52,9.53,11900.0,6.1548,6.1548,6.1483,6.1548,11900.0
2013-12-20 11:20:00,9.53,9.53,9.52,9.53,46900.0,6.1548,6.1548,6.1483,6.1548,46900.0
2013-12-20 11:25:00,9.53,9.54,9.53,9.54,69800.0,6.1548,6.1612,6.1548,6.1612,69800.0
2013-12-20 11:30:00,9.53,9.54,9.53,9.53,58600.0,6.1548,6.1612,6.1548,6.1548,58600.0
2013-12-20 11:35:00,9.53,9.54,9.53,9.53,19300.0,6.1548,6.1612,6.1548,6.1548,19300.0
2013-12-20 11:40:00,9.53,9.55,9.53,9.55,104200.0,6.1548,6.1677,6.1548,6.1677,104200.0
2013-12-20 11:45:00,9.55,9.55,9.54,9.55,25600.0,6.1677,6.1677,6.1612,6.1677,25600.0
2013-12-20 11:50:00,9.54,9.55,9.54,9.55,129300.0,6.1612,6.1677,6.1612,6.1677,129300.0
2013-12-20 11:55:00,9.55,9.55,9.54,9.54,13100.0,6.1677,6.1677,6.1612,6.1612,13100.0
2013-12-20 12:00:00,9.55,9.55,9.54,9.54,92400.0,6.1677,6.1677,6.1612,6.1612,92400.0
2013-12-20 12:05:00,9.55,9.55,9.54,9.54,124800.0,6.1677,6.1677,6.1612,6.1612,124800.0
2013-12-20 12:10:00,9.55,9.55,9.54,9.55,22600.0,6.1677,6.1677,6.1612,6.1677,22600.0
2013-12-20 12:15:00,9.55,9.57,9.54,9.55,107200.0,6.1677,6.1806,6.1612,6.1677,107200.0
2013-12-20 12:20:00,9.55,9.56,9.55,9.55,133700.0,6.1677,6.1741,6.1677,6.1677,133700.0
2013-12-20 12:25:00,9.56,9.57,9.54,9.56,150900.0,6.1741,6.1806,6.1612,6.1741,150900.0
2013-12-20 12:30:00,9.55,9.56,9.55,9.55,8900.0,6.1677,6.1741,6.1677,6.1677,8900.0
2013-12-20 12:35:00,9.56,9.56,9.55,9.55,89100.0,6.1741,6.1741,6.1677,6.1677,89100.0
2013-12-20 12:40:00,9.55,9.56,9.55,9.55,20500.0,6.1677,6.1741,6.1677,6.1677,20500.0
2013-12-20 12:45:00,9.55,9.56,9.55,9.56,20600.0,6.1677,6.1741,6.1677,6.1741,20600.0
2013-12-20 12:50:00,9.56,9.56,9.55,9.56,10000.0,6.1741,6.1741,6.1677,6.1741,10000.0
2013-12-20 12:55:00,9.56,9.56,9.55,9.56,69700.0,6.1741,6.1741,6.1677,6.1741,69700.0
2013-12-20 13:00:00,9.56,9.56,9.55,9.56,21400.0,6.1741,6.1741,6.1677,6.1741,21400.0
2013-12-20 13:05:00,9.56,9.57,9.55,9.56,108700.0,6.1741,6.1806,6.1677,6.1741,108700.0
2013-12-20 13:10:00,9.56,9.56,9.55,9.56,15500.0,6.1741,6.1741,6.1677,6.1741,15500.0
2013-12-20 13:15:00,9.56,9.56,9.55,9.56,21300.0,6.1741,6.1741,6.1677,6.1741,21300.0
2013-12-20 13:20:00,9.56,9.56,9.55,9.56,57100.0,6.1741,6.1741,6.1677,6.1741,57100.0
2013-12-20 13:25:00,9.56,9.56,9.55,9.56,50400.0,6.1741,6.1741,6.1677,6.1741,50400.0
2013-12-20 13:30:00,9.55,9.56,9.55,9.56,44800.0,6.1677,6.1741,6.1677,6.1741,44800.0
2013-12-20 13:35:00,9.56,9.56,9.55,9.56,10500.0,6.1741,6.1741,6.1677,6.1741,10500.0
2013-12-20 13:40:00,9.56,9.56,9.55,9.55,12500.0,6.1741,6.1741,6.1677,6.1677,12500.0
2013-12-20 13:45:00,9.56,9.57,9.55,9.57,27800.0,6.1741,6.1806,6.1677,6.1806,27800.0
2013-12-20 13:50:00,9.57,9.58,9.56,9.57,122000.0,6.1806,6.187,6.1741,6.1806,122000.0
2013-12-20 13:55:00,9.57,9.58,9.57,9.58,32300.0,6.1806,6.187,6.1806,6.187,32300.0
2013-12-20 14:00:00,9.58,9.58,9.57,9.58,19600.0,6.187,6.187,6.1806,6.187,19600.0
2013-12-20 14:05:00,9.58,9.58,9.57,9.58,14900.0,6.187,6.187,6.1806,6.187,14900.0
2013-12-20 14:10:00,9.58,9.58,9.57,9.58,13700.0,6.187,6.187,6.1806,6.187,13700.0
2013-12-20 14:15:00,9.58,9.58,9.57,9.58,18900.0,6.187,6.187,6.1806,6.187,18900.0
2013-12-20 14:20:00,9.58,9.58,9.57,9.58,88900.0,6.187,6.187,6.1806,6.187,88900.0
2013-12-20 14:25:00,9.58,9.58,9.58,9.58,19300.0,6.187,6.187,6.187,6.187,19300.0
2013-12-20 14:30:00,9.58,9.58,9.57,9.58,27100.0,6.187,6.187,6.1806,6.187,27100.0
2013-12-20 14:35:00,9.58,9.58,9.57,9.58,15700.0,6.187,6.187,6.1806,6.187,15700.0
2013-12-20 14:40:00,9.58,9.58,9.57,9.58,56800.0,6.187,6.187,6.1806,6.187,56800.0
2013-12-20 14:45:00,9.58,9.58,9.57,9.58,56000.0,6.187,6.187,6.1806,6.187,56000.0
2013-12-20 14:50:00,9.58,9.58,9.57,9.58,30000.0,6.187,6.187,6.1806,6.187,30000.0
2013-12-20 14:55:00,9.58,9.58,9.57,9.58,39100.0,6.187,6.187,6.1806,6.187,39100.0
2013-12-20 15:00:00,9.58,9.58,9.57,9.58,35700.0,6.187,6.187,6.1806,6.187,35700.0
2013-12-20 15:05:00,9.58,9.58,9.56,9.57,123800.0,6.187,6.187,6.1741,6.1806,123800.0
2013-12-20 15:10:00,9.57,9.57,9.55,9.55,104500.0,6.1806,6.1806,6.1677,6.1677,104500.0
2013-12-20 15:15:00,9.56,9.56,9.55,9.56,47800.0,6.1741,6.1741,6.1677,6.1741,47800.0
2013-12-20 15:20:00,9.56,9.56,9.55,9.55,51600.0,6.1741,6.1741,6.1677,6.1677,51600.0
2013-12-20 15:25:00,9.56,9.56,9.54,9.55,181400.0,6.1741,6.1741,6.1612,6.1677,181400.0
2013-12-20 15:30:00,9.55,9.56,9.54,9.56,225300.0,6.1677,6.1741,6.1612,6.1741,225300.0
2013-12-20 15:35:00,9.56,9.57,9.55,9.55,177400.0,6.1741,6.1806,6.1677,6.1677,177400.0
2013-12-20 15:40:00,9.55,9.56,9.55,9.56,60000.0,6.1677,6.1741,6.1677,6.1741,60000.0
2013-12-20 15:45:00,9.55,9.55,9.54,9.54,137300.0,6.1677,6.1677,6.1612,6.1612,137300.0
2013-12-20 15:50:00,9.54,9.57,9.54,9.57,328400.0,6.1612,6.1806,6.1612,6.1806,328400.0
2013-12-20 15:55:00,9.57,9.57,9.55,9.57,654300.0,6.1806,6.1806,6.1677,6.1806,654300.0
2013-12-23 09:30:00,9.62,9.62,9.57,9.58,135200.0,6.2129,6.2129,6.1806,6.187,135200.0
2013-12-23 09:35:00,9.57,9.58,9.55,9.57,150100.0,6.1806,6.187,6.1677,6.1806,150100.0
2013-12-23 09:40:00,9.57,9.59,9.56,9.59,58700.0,6.1806,6.1935,6.1741,6.1935,58700.0
2013-12-23 09:45:00,9.59,9.6,9.58,9.59,143500.0,6.1935,6.2,6.187,6.1935,143500.0
2013-12-23 09:50:00,9.59,9.59,9.57,9.58,54100.0,6.1935,6.1935,6.1806,6.187,54100.0
2013-12-23 09:55:00,9.58,9.58,9.57,9.57,15400.0,6.187,6.187,6.1806,6.1806,15400.0
2013-12-23 10:00:00,9.58,9.6,9.56,9.59,99100.0,6.187,6.2,6.1741,6.1935,99100.0
2013-12-23 10:05:00,9.6,9.61,9.58,9.59,80000.0,6.2,6.2064,6.187,6.1935,80000.0
2013-12-23 10:10:00,9.59,9.6,9.58,9.58,103000.0,6.1935,6.2,6.187,6.187,103000.0
2013-12-23 10:15:00,9.59,9.59,9.57,9.57,38800.0,6.1935,6.1935,6.1806,6.1806,38800.0
2013-12-23 10:20:00,9.58,9.62,9.57,9.62,169200.0,6.187,6.2129,6.1806,6.2129,169200.0
2013-12-23 10:25:00,9.62,9.62,9.6,9.6,106500.0,6.2129,6.2129,6.2,6.2,106500.0
2013-12-23 10:30:00,9.6,9.62,9.59,9.6,249300.0,6.2,6.2129,6.1935,6.2,249300.0
2013-12-23 10:35:00,9.61,9.62,9.59,9.59,72100.0,6.2064,6.2129,6.1935,6.1935,72100.0
2013-12-23 10:40:00,9.6,9.6,9.59,9.6,22800.0,6.2,6.2,6.1935,6.2,22800.0
2013-12-23 10:45:00,9.6,9.6,9.58,9.58,67100.0,6.2,6.2,6.187,6.187,67100.0
2013-12-23 10:50:00,9.58,9.59,9.58,9.59,22600.0,6.187,6.1935,6.187,6.1935,22600.0
2013-12-23 10:55:00,9.58,9.59,9.58,9.59,19600.0,6.187,6.1935,6.187,6.1935,19600.0
2013-12-23 11:00:00,9.58,9.59,9.58,9.58,23900.0,6.187,6.1935,6.187,6.187,23900.0
2013-12-23 11:05:00,9.58,9.59,9.58,9.59,21800.0,6.187,6.1935,6.187,6.1935,21800.0
2013-12-23 11:10:00,9.58,9.59,9.58,9.58,30000.0,6.187,6.1935,6.187,6.187,30000.0
2013-12-23 11:15:00,9.58,9.59,9.58,9.59,15800.0,6.187,6.1935,6.187,6.1935,15800.0
2013-12-23 11:20:00,9.59,9.59,9.58,9.59,11200.0,6.1935,6.1935,6.187,6.1935,11200.0
2013-12-23 11:25:00,9.59,9.6,9.59,9.6,52700.0,6.1935,6.2,6.1935,6.2,52700.0
2013-12-23 11:30:00,9.6,9.62,9.6,9.62,149400.0,6.2,6.2129,6.2,6.2129,149400.0
2013-12-23 11:35:00,9.61,9.62,9.61,9.62,6300.0,6.2064,6.2129,6.2064,6.2129,6300.0
2013-12-23 11:40:00,9.62,9.63,9.61,9.63,46000.0,6.2129,6.2193,6.2064,6.2193,46000.0
2013-12-23 11:45:00,9.63,9.63,9.62,9.63,23900.0,6.2193,6.2193,6.2129,6.2193,23900.0
2013-12-23 11:50:00,9.63,9.63,9.62,9.63,33600.0,6.2193,6.2193,6.2129,6.2193,33600.0
2013-12-23 11:55:00,9.63,9.63,9.62,9.63,39900.0,6.2193,6.2193,6.2129,6.2193,39900.0
2013-12-23 12:00:00,9.63,9.63,9.62,9.63,18800.0,6.2193,6.2193,6.2129,6.2193,18800.0
2013-12-23 12:05:00,9.62,9.63,9.61,9.62,135400.0,6.2129,6.2193,6.2064,6.2129,135400.0
2013-12-23 12:10:00,9.62,9.62,9.61,9.61,17200.0,6.2129,6.2129,6.2064,6.2064,17200.0
2013-12-23 12:15:00,9.61,9.63,9.61,9.63,70000.0,6.2064,6.2193,6.2064,6.2193,70000.0
2013-12-23 12:20:00,9.63,9.63,9.62,9.63,45000.0,6.2193,6.2193,6.2129,6.2193,45000.0
2013-12-23 12:25:00,9.63,9.63,9.62,9.63,13200.0,6.2193,6.2193,6.2129,6.2193,13200.0
2013-12-23 12:30:00,9.63,9.63,9.62,9.62,14500.0,6.2193,6.2193,6.2129,6.2129,14500.0
2013-12-23 12:35:00,9.63,9.63,9.62,9.62,15200.0,6.2193,6.2193,6.2129,6.2129,15200.0
2013-12-23 12:40:00,9.63,9.63,9.62,9.63,25800.0,6.2193,6.2193,6.2129,6.2193,25800.0
2013-12-23 12:45:00,9.63,9.63,9.62,9.62,15800.0,6.2193,6.2193,6.2129,6.2129,15800.0
2013-12-23 12:50:00,9.63,9.64,9.62,9.64,116000.0,6.2193,6.2258,6.2129,6.2258,116000.0
2013-12-23 12:55:00,9.64,9.64,9.63,9.64,63800.0,6.2258,6.2258,6.2193,6.2258,63800.0
2013-12-23 13:00:00,9.63,9.64,9.63,9.63,18500.0,6.2193,6.2258,6.2193,6.2193,18500.0
2013-12-23 13:05:00,9.63,9.64,9.63,9.63,14200.0,6.2193,6.2258,6.2193,6.2193,14200.0
2013-12-23 13:10:00,9.64,9.64,9.63,9.63,16400.0,6.2258,6.2258,6.2193,6.2193,16400.0
2013-12-23 13:15:00,9.63,9.64,9.63,9.63,32700.0,6.2193,6.2258,6.2193,6.2193,32700.0
2013-12-23 13:20:00,9.63,9.64,9.63,9.64,15300.0,6.2193,6.2258,6.2193,6.2258,15300.0
2013-12-23 13:25:00,9.63,9.64,9.63,9.64,24000.0,6.2193,6.2258,6.2193,6.2258,24000.0
2013-12-23 13:30:00,9.63,9.64,9.63,9.64,60600.0,6.2193,6.2258,6.2193,6.2258,60600.0
2013-12-23 13:35:00,9.63,9.64,9.63,9.63,20900.0,6.2193,6.2258,6.2193,6.2193,20900.0
2013-12-23 13:40:00,9.63,9.64,9.63,9.63,16100.0,6.2193,6.2258,6.2193,6.2193,16100.0
2013-12-23 13:45:00,9.63,9.63,9.62,9.62,69800.0,6.2193,6.2193,6.2129,6.2129,69800.0
2013-12-23 13:50:00,9.62,9.63,9.61,9.61,87800.0,6.2129,6.2193,6.2064,6.2064,87800.0
2013-12-23 13:55:00,9.62,9.62,9.61,9.61,19400.0,6.2129,6.2129,6.2064,6.2064,19400.0
2013-12-23 14:00:00,9.61,9.62,9.61,9.62,17100.0,6.2064,6.2129,6.2064,6.2129,17100.0
2013-12-23 14:05:00,9.62,9.62,9.61,9.62,19800.0,6.2129,6.2129,6.2064,6.2129,19800.0
2013-12-23 14:10:00,9.62,9.63,9.61,9.63,97100.0,6.2129,6.2193,6.2064,6.2193,97100.0
2013-12-23 14:15:00,9.63,9.64,9.62,9.64,98200.0,6.2193,6.2258,6.2129,6.2258,98200.0
2013-12-23 14:20:00,9.63,9.65,9.63,9.65,112700.0,6.2193,6.2323,6.2193,6.2323,112700.0
2013-12-23 14:25:00,9.65,9.65,9.64,9.64,25400.0,6.2323,6.2323,6.2258,6.2258,25400.0
2013-12-23 14:30:00,9.64,9.65,9.64,9.64,33600.0,6.2258,6.2323,6.2258,6.2258,33600.0
2013-12-23 14:35:00,9.64,9.65,9.64,9.64,19900.0,6.2258,6.2323,6.2258,6.2258,19900.0
2013-12-23 14:40:00,9.64,9.65,9.63,9.63,91200.0,6.2258,6.2323,6.2193,6.2193,91200.0
2013-12-23 14:45:00,9.63,9.64,9.63,9.64,20700.0,6.2193,6.2258,6.2193,6.2258,20700.0
2013-12-23 14:50:00,9.63,9.64,9.63,9.63,28600.0,6.2193,6.2258,6.2193,6.2193,28600.0
2013-12-23 14:55:00,9.64,9.64,9.63,9.63,35000.0,6.2258,6.2258,6.2193,6.2193,35000.0
2013-12-23 15:00:00,9.63,9.64,9.63,9.64,72200.0,6.2193,6.2258,6.2193,6.2258,72200.0
2013-12-23 15:05:00,9.64,9.64,9.63,9.63,66100.0,6.2258,6.2258,6.2193,6.2193,66100.0
2013-12-23 15:10:00,9.63,9.64,9.63,9.64,20300.0,6.2193,6.2258,6.2193,6.2258,20300.0
2013-12-23 15:15:00,9.63,9.64,9.62,9.63,146100.0,6.2193,6.2258,6.2129,6.2193,146100.0
2013-12-23 15:20:00,9.63,9.63,9.62,9.62,35100.0,6.2193,6.2193,6.2129,6.2129,35100.0
2013-12-23 15:25:00,9.62,9.63,9.62,9.62,42000.0,6.2129,6.2193,6.2129,6.2129,42000.0
2013-12-23 15:30:00,9.63,9.65,9.62,9.62,72900.0,6.2193,6.2323,6.2129,6.2129,72900.0
2013-12-23 15:35:00,9.63,9.63,9.62,9.63,74900.0,6.2193,6.2193,6.2129,6.2193,74900.0
2013-12-23 15:40:00,9.62,9.63,9.62,9.63,61900.0,6.2129,6.2193,6.2129,6.2193,61900.0
2013-12-23 15:45:00,9.63,9.63,9.62,9.63,118700.0,6.2193,6.2193,6.2129,6.2193,118700.0
2013-12-23 15:50:00,9.63,9.65,9.62,9.65,194900.0,6.2193,6.2323,6.2129,6.2323,194900.0
2013-12-23 15:55:00,9.65,9.65,9.63,9.63,311900.0,6.2323,6.2323,6.2193,6.2193,311900.0
2013-12-24 09:30:00,9.59,9.66,9.59,9.66,178800.0,6.1935,6.2387,6.1935,6.2387,178800.0
2013-12-24 09:35:00,9.66,9.68,9.66,9.68,22700.0,6.2387,6.2516,6.2387,6.2516,22700.0
2013-12-24 09:40:00,9.68,9.68,9.67,9.68,13400.0,6.2516,6.2516,6.2452,6.2516,13400.0
2013-12-24 09:45:00,9.67,9.68,9.66,9.66,47600.0,6.2452,6.2516,6.2387,6.2387,47600.0
2013-12-24 09:50:00,9.66,9.66,9.65,9.66,16900.0,6.2387,6.2387,6.2323,6.2387,16900.0
2013-12-24 09:55:00,9.66,9.67,9.65,9.66,30300.0,6.2387,6.2452,6.2323,6.2387,30300.0
2013-12-24 10:00:00,9.66,9.67,9.64,9.66,130700.0,6.2387,6.2452,6.2258,6.2387,130700.0
2013-12-24 10:05:00,9.66,9.67,9.65,9.67,45100.0,6.2387,6.2452,6.2323,6.2452,45100.0
2013-12-24 10:10:00,9.67,9.67,9.66,9.67,24300.0,6.2452,6.2452,6.2387,6.2452,24300.0
2013-12-24 10:15:00,9.67,9.68,9.66,9.68,44100.0,6.2452,6.2516,6.2387,6.2516,44100.0
2013-12-24 10:20:00,9.68,9.69,9.67,9.69,42300.0,6.2516,6.2581,6.2452,6.2581,42300.0
2013-12-24 10:25:00,9.69,9.7,9.68,9.7,33000.0,6.2581,6.2645,6.2516,6.2645,33000.0
2013-12-24 10:30:00,9.7,9.7,9.68,9.68,162900.0,6.2645,6.2645,6.2516,6.2516,162900.0
2013-12-24 10:35:00,9.68,9.69,9.68,9.69,26300.0,6.2516,6.2581,6.2516,6.2581,26300.0
2013-12-24 10:40:00,9.68,9.69,9.68,9.69,26500.0,6.2516,6.2581,6.2516,6.2581,26500.0
2013-12-24 10:45:00,9.69,9.69,9.67,9.68,50000.0,6.2581,6.2581,6.2452,6.2516,50000.0
2013-12-24 10:50:00,9.67,9.68,9.66,9.67,37000.0,6.2452,6.2516,6.2387,6.2452,37000.0
2013-12-24 10:55:00,9.67,9.68,9.67,9.68,48700.0,6.2452,6.2516,6.2452,6.2516,48700.0
2013-12-24 11:00:00,9.68,9.68,9.67,9.68,21100.0,6.2516,6.2516,6.2452,6.2516,21100.0
2013-12-24 11:05:00,9.68,9.68,9.67,9.68,19100.0,6.2516,6.2516,6.2452,6.2516,19100.0
2013-12-24 11:10:00,9.68,9.68,9.67,9.68,15500.0,6.2516,6.2516,6.2452,6.2516,15500.0
2013-12-24 11:15:00,9.68,9.69,9.67,9.68,40600.0,6.2516,6.2581,6.2452,6.2516,40600.0
2013-12-24 11:20:00,9.69,9.7,9.68,9.68,57200.0,6.2581,6.2645,6.2516,6.2516,57200.0
2013-12-24 11:25:00,9.69,9.69,9.68,9.69,44200.0,6.2581,6.2581,6.2516,6.2581,44200.0
2013-12-24 11:30:00,9.69,9.69,9.68,9.69,15600.0,6.2581,6.2581,6.2516,6.2581,15600.0
2013-12-24 11:35:00,9.69,9.69,9.68,9.69,18200.0,6.2581,6.2581,6.2516,6.2581,18200.0
2013-12-24 11:40:00,9.69,9.69,9.68,9.69,31500.0,6.2581,6.2581,6.2516,6.2581,31500.0
2013-12-24 11:45:00,9.69,9.69,9.67,9.68,72100.0,6.2581,6.2581,6.2452,6.2516,72100.0
2013-12-24 11:50:00,9.68,9.68,9.67,9.67,6800.0,6.2516,6.2516,6.2452,6.2452,6800.0
2013-12-24 11:55:00,9.68,9.69,9.67,9.69,58200.0,6.2516,6.2581,6.2452,6.2581,58200.0
2013-12-24 12:00:00,9.69,9.69,9.68,9.69,48700.0,6.2581,6.2581,6.2516,6.2581,48700.0
2013-12-24 12:05:00,9.68,9.69,9.67,9.67,52400.0,6.2516,6.2581,6.2452,6.2452,52400.0
2013-12-24 12:10:00,9.68,9.68,9.67,9.68,11300.0,6.2516,6.2516,6.2452,6.2516,11300.0
2013-12-24 12:15:00,9.68,9.68,9.67,9.68,20400.0,6.2516,6.2516,6.2452,6.2516,20400.0
2013-12-24 12:20:00,9.67,9.68,9.67,9.68,17400.0,6.2452,6.2516,6.2452,6.2516,17400.0
2013-12-24 12:25:00,9.68,9.68,9.67,9.68,47300.0,6.2516,6.2516,6.2452,6.2516,47300.0
2013-12-24 12:30:00,9.67,9.68,9.65,9.66,136000.0,6.2452,6.2516,6.2323,6.2387,136000.0
2013-12-24 12:35:00,9.66,9.66,9.65,9.65,14600.0,6.2387,6.2387,6.2323,6.2323,14600.0
2013-12-24 12:40:00,9.66,9.66,9.65,9.66,18900.0,6.2387,6.2387,6.2323,6.2387,18900.0
2013-12-24 12:45:00,9.66,9.66,9.65,9.66,49800.0,6.2387,6.2387,6.2323,6.2387,49800.0
2013-12-24 12:50:00,9.66,9.66,9.64,9.65,52700.0,6.2387,6.2387,6.2258,6.2323,52700.0
2013-12-24 12:55:00,9.64,9.66,9.64,9.66,233500.0,6.2258,6.2387,6.2258,6.2387,233500.0
2013-12-26 09:30:00,9.7,9.7,9.68,9.69,129200.0,6.2645,6.2645,6.2516,6.2581,129200.0
2013-12-26 09:35:00,9.69,9.7,9.68,9.7,35100.0,6.2581,6.2645,6.2516,6.2645,35100.0
2013-12-26 09:40:00,9.7,9.71,9.69,9.71,39200.0,6.2645,6.271,6.2581,6.271,39200.0
2013-12-26 09:45:00,9.7,9.72,9.7,9.71,70000.0,6.2645,6.2775,6.2645,6.271,70000.0
2013-12-26 09:50:00,9.71,9.71,9.69,9.7,99300.0,6.271,6.271,6.2581,6.2645,99300.0
2013-12-26 09:55:00,9.7,9.71,9.69,9.7,59700.0,6.2645,6.271,6.2581,6.2645,59700.0
2013-12-26 10:00:00,9.69,9.71,9.69,9.71,69400.0,6.2581,6.271,6.2581,6.271,69400.0
2013-12-26 10:05:00,9.71,9.71,9.69,9.7,83300.0,6.271,6.271,6.2581,6.2645,83300.0
2013-12-26 10:10:00,9.69,9.7,9.69,9.7,13100.0,6.2581,6.2645,6.2581,6.2645,13100.0
2013-12-26 10:15:00,9.7,9.72,9.69,9.71,64600.0,6.2645,6.2775,6.2581,6.271,64600.0
2013-12-26 10:20:00,9.72,9.72,9.71,9.71,70100.0,6.2775,6.2775,6.271,6.271,70100.0
2013-12-26 10:25:00,9.71,9.72,9.71,9.72,38400.0,6.271,6.2775,6.271,6.2775,38400.0
2013-12-26 10:30:00,9.71,9.72,9.7,9.71,80700.0,6.271,6.2775,6.2645,6.271,80700.0
2013-12-26 10:35:00,9.71,9.71,9.7,9.71,15400.0,6.271,6.271,6.2645,6.271,15400.0
2013-12-26 10:40:00,9.7,9.71,9.7,9.71,30500.0,6.2645,6.271,6.2645,6.271,30500.0
2013-12-26 10:45:00,9.71,9.71,9.7,9.71,25700.0,6.271,6.271,6.2645,6.271,25700.0
2013-12-26 10:50:00,9.7,9.71,9.69,9.7,31500.0,6.2645,6.271,6.2581,6.2645,31500.0
2013-12-26 10:55:00,9.69,9.7,9.69,9.7,23000.0,6.2581,6.2645,6.2581,6.2645,23000.0
2013-12-26 11:00:00,9.69,9.7,9.69,9.7,9900.0,6.2581,6.2645,6.2581,6.2645,9900.0
2013-12-26 11:05:00,9.69,9.7,9.69,9.7,9400.0,6.2581,6.2645,6.2581,6.2645,9400.0
2013-12-26 11:10:00,9.7,9.72,9.69,9.72,95800.0,6.2645,6.2775,6.2581,6.2775,95800.0
2013-12-26 11:15:00,9.72,9.73,9.72,9.73,29700.0,6.2775,6.2839,6.2775,6.2839,29700.0
2013-12-26 11:20:00,9.73,9.73,9.7,9.7,104700.0,6.2839,6.2839,6.2645,6.2645,104700.0
2013-12-26 11:25:00,9.7,9.71,9.69,9.7,36800.0,6.2645,6.271,6.2581,6.2645,36800.0
2013-12-26 11:30:00,9.7,9.7,9.68,9.68,27300.0,6.2645,6.2645,6.2516,6.2516,27300.0
2013-12-26 11:35:00,9.69,9.69,9.68,9.68,83900.0,6.2581,6.2581,6.2516,6.2516,83900.0
2013-12-26 11:40:00,9.68,9.69,9.68,9.68,8000.0,6.2516,6.2581,6.2516,6.2516,8000.0
2013-12-26 11:45:00,9.69,9.69,9.67,9.67,47000.0,6.2581,6.2581,6.2452,6.2452,47000.0
2013-12-26 11:50:00,9.68,9.68,9.67,9.68,6200.0,6.2516,6.2516,6.2452,6.2516,6200.0
2013-12-26 11:55:00,9.68,9.69,9.68,9.69,64700.0,6.2516,6.2581,6.2516,6.2581,64700.0
2013-12-26 12:00:00,9.68,9.7,9.68,9.69,122600.0,6.2516,6.2645,6.2516,6.2581,122600.0
2013-12-26 12:05:00,9.69,9.69,9.68,9.69,24500.0,6.2581,6.2581,6.2516,6.2581,24500.0
2013-12-26 12:10:00,9.69,9.69,9.68,9.69,7700.0,6.2581,6.2581,6.2516,6.2581,7700.0
2013-12-26 12:15:00,9.69,9.69,9.68,9.69,15600.0,6.2581,6.2581,6.2516,6.2581,15600.0
2013-12-26 12:20:00,9.68,9.69,9.68,9.68,15900.0,6.2516,6.2581,6.2516,6.2516,15900.0
2013-12-26 12:25:00,9.68,9.69,9.67,9.68,146400.0,6.2516,6.2581,6.2452,6.2516,146400.0
2013-12-26 12:30:00,9.69,9.69,9.68,9.68,6600.0,6.2581,6.2581,6.2516,6.2516,6600.0
2013-12-26 12:35:00,9.69,9.69,9.68,9.68,22800.0,6.2581,6.2581,6.2516,6.2516,22800.0
2013-12-26 12:40:00,9.69,9.69,9.68,9.69,16600.0,6.2581,6.2581,6.2516,6.2581,16600.0
2013-12-26 12:45:00,9.69,9.69,9.68,9.69,5600.0,6.2581,6.2581,6.2516,6.2581,5600.0
2013-12-26 12:50:00,9.69,9.69,9.68,9.69,4900.0,6.2581,6.2581,6.2516,6.2581,4900.0
2013-12-26 12:55:00,9.69,9.69,9.68,9.68,12300.0,6.2581,6.2581,6.2516,6.2516,12300.0
2013-12-26 13:00:00,9.69,9.69,9.68,9.69,8400.0,6.2581,6.2581,6.2516,6.2581,8400.0
2013-12-26 13:05:00,9.69,9.7,9.68,9.69,86400.0,6.2581,6.2645,6.2516,6.2581,86400.0
2013-12-26 13:10:00,9.69,9.69,9.68,9.69,24200.0,6.2581,6.2581,6.2516,6.2581,24200.0
2013-12-26 13:15:00,9.69,9.7,9.68,9.7,41800.0,6.2581,6.2645,6.2516,6.2645,41800.0
2013-12-26 13:20:00,9.7,9.7,9.69,9.69,7600.0,6.2645,6.2645,6.2581,6.2581,7600.0
2013-12-26 13:25:00,9.7,9.7,9.69,9.7,23900.0,6.2645,6.2645,6.2581,6.2645,23900.0
2013-12-26 13:30:00,9.7,9.7,9.69,9.7,7100.0,6.2645,6.2645,6.2581,6.2645,7100.0
2013-12-26 13:35:00,9.7,9.7,9.68,9.68,67100.0,6.2645,6.2645,6.2516,6.2516,67100.0
2013-12-26 13:40:00,9.69,9.69,9.68,9.69,12600.0,6.2581,6.2581,6.2516,6.2581,12600.0
2013-12-26 13:45:00,9.68,9.69,9.68,9.68,13400.0,6.2516,6.2581,6.2516,6.2516,13400.0
2013-12-26 13:50:00,9.69,9.7,9.68,9.68,99500.0,6.2581,6.2645,6.2516,6.2516,99500.0
2013-12-26 13:55:00,9.68,9.69,9.68,9.68,7800.0,6.2516,6.2581,6.2516,6.2516,7800.0
2013-12-26 14:00:00,9.69,9.69,9.68,9.68,8400.0,6.2581,6.2581,6.2516,6.2516,8400.0
2013-12-26 14:05:00,9.68,9.69,9.68,9.69,10200.0,6.2516,6.2581,6.2516,6.2581,10200.0
2013-12-26 14:10:00,9.68,9.69,9.66,9.66,130500.0,6.2516,6.2581,6.2387,6.2387,130500.0
2013-12-26 14:15:00,9.66,9.67,9.66,9.66,38900.0,6.2387,6.2452,6.2387,6.2387,38900.0
2013-12-26 14:20:00,9.66,9.67,9.66,9.66,7200.0,6.2387,6.2452,6.2387,6.2387,7200.0
2013-12-26 14:25:00,9.66,9.67,9.66,9.66,8100.0,6.2387,6.2452,6.2387,6.2387,8100.0
2013-12-26 14:30:00,9.66,9.67,9.66,9.66,61600.0,6.2387,6.2452,6.2387,6.2387,61600.0
2013-12-26 14:35:00,9.67,9.67,9.65,9.65,61000.0,6.2452,6.2452,6.2323,6.2323,61000.0
2013-12-26 14:40:00,9.66,9.66,9.65,9.65,39100.0,6.2387,6.2387,6.2323,6.2323,39100.0
2013-12-26 14:45:00,9.65,9.66,9.64,9.65,47000.0,6.2323,6.2387,6.2258,6.2323,47000.0
2013-12-26 14:50:00,9.64,9.66,9.64,9.65,134900.0,6.2258,6.2387,6.2258,6.2323,134900.0
2013-12-26 14:55:00,9.64,9.65,9.64,9.64,26300.0,6.2258,6.2323,6.2258,6.2258,26300.0
2013-12-26 15:00:00,9.64,9.65,9.64,9.64,11900.0,6.2258,6.2323,6.2258,6.2258,11900.0
2013-12-26 15:05:00,9.64,9.66,9.64,9.65,204400.0,6.2258,6.2387,6.2258,6.2323,204400.0
2013-12-26 15:10:00,9.64,9.65,9.64,9.64,21500.0,6.2258,6.2323,6.2258,6.2258,21500.0
2013-12-26 15:15:00,9.64,9.65,9.64,9.65,30200.0,6.2258,6.2323,6.2258,6.2323,30200.0
2013-12-26 15:20:00,9.65,9.65,9.64,9.64,22600.0,6.2323,6.2323,6.2258,6.2258,22600.0
2013-12-26 15:25:00,9.64,9.66,9.64,9.65,83100.0,6.2258,6.2387,6.2258,6.2323,83100.0
2013-12-26 15:30:00,9.66,9.66,9.64,9.64,63900.0,6.2387,6.2387,6.2258,6.2258,63900.0
2013-12-26 15:35:00,9.64,9.65,9.64,9.65,17700.0,6.2258,6.2323,6.2258,6.2323,17700.0
2013-12-26 15:40:00,9.64,9.65,9.64,9.65,25300.0,6.2258,6.2323,6.2258,6.2323,25300.0
2013-12-26 15:45:00,9.64,9.65,9.64,9.64,74400.0,6.2258,6.2323,6.2258,6.2258,74400.0
2013-12-26 15:50:00,9.64,9.65,9.64,9.65,96400.0,6.2258,6.2323,6.2258,6.2323,96400.0
2013-12-26 15:55:00,9.64,9.65,9.64,9.65,291800.0,6.2258,6.2323,6.2258,6.2323,291800.0
2013-12-27 09:30:00,9.65,9.65,9.62,9.65,183100.0,6.2323,6.2323,6.2129,6.2323,183100.0
2013-12-27 09:35:00,9.64,9.66,9.62,9.64,85400.0,6.2258,6.2387,6.2129,6.2258,85400.0
2013-12-27 09:40:00,9.63,9.63,9.61,9.62,176800.0,6.2193,6.2193,6.2064,6.2129,176800.0
2013-12-27 09:45:00,9.61,9.65,9.61,9.65,111200.0,6.2064,6.2323,6.2064,6.2323,111200.0
2013-12-27 09:50:00,9.64,9.66,9.64,9.65,38900.0,6.2258,6.2387,6.2258,6.2323,38900.0
2013-12-27 09:55:00,9.66,9.66,9.63,9.63,76700.0,6.2387,6.2387,6.2193,6.2193,76700.0
2013-12-27 10:00:00,9.63,9.64,9.63,9.64,37500.0,6.2193,6.2258,6.2193,6.2258,37500.0
2013-12-27 10:05:00,9.64,9.65,9.63,9.63,119900.0,6.2258,6.2323,6.2193,6.2193,119900.0
2013-12-27 10:10:00,9.63,9.64,9.63,9.63,12700.0,6.2193,6.2258,6.2193,6.2193,12700.0
2013-12-27 10:15:00,9.64,9.64,9.61,9.61,65400.0,6.2258,6.2258,6.2064,6.2064,65400.0
2013-12-27 10:20:00,9.62,9.62,9.6,9.6,91700.0,6.2129,6.2129,6.2,6.2,91700.0
2013-12-27 10:25:00,9.61,9.61,9.6,9.61,34300.0,6.2064,6.2064,6.2,6.2064,34300.0
2013-12-27 10:30:00,9.61,9.61,9.6,9.61,31100.0,6.2064,6.2064,6.2,6.2064,31100.0
2013-12-27 10:35:00,9.61,9.62,9.6,9.62,111100.0,6.2064,6.2129,6.2,6.2129,111100.0
2013-12-27 10:40:00,9.62,9.62,9.61,9.62,34200.0,6.2129,6.2129,6.2064,6.2129,34200.0
2013-12-27 10:45:00,9.61,9.62,9.6,9.61,46700.0,6.2064,6.2129,6.2,6.2064,46700.0
2013-12-27 10:50:00,9.61,9.62,9.6,9.61,73700.0,6.2064,6.2129,6.2,6.2064,73700.0
2013-12-27 10:55:00,9.62,9.62,9.61,9.62,9700.0,6.2129,6.2129,6.2064,6.2129,9700.0
2013-12-27 11:00:00,9.61,9.63,9.61,9.63,46800.0,6.2064,6.2193,6.2064,6.2193,46800.0
2013-12-27 11:05:00,9.63,9.64,9.63,9.64,27700.0,6.2193,6.2258,6.2193,6.2258,27700.0
2013-12-27 11:10:00,9.63,9.64,9.63,9.63,6500.0,6.2193,6.2258,6.2193,6.2193,6500.0
2013-12-27 11:15:00,9.64,9.65,9.63,9.64,43900.0,6.2258,6.2323,6.2193,6.2258,43900.0
2013-12-27 11:20:00,9.65,9.65,9.64,9.65,10500.0,6.2323,6.2323,6.2258,6.2323,10500.0
2013-12-27 11:25:00,9.64,9.64,9.61,9.61,129300.0,6.2258,6.2258,6.2064,6.2064,129300.0
2013-12-27 11:30:00,9.61,9.62,9.61,9.62,16500.0,6.2064,6.2129,6.2064,6.2129,16500.0
2013-12-27 11:35:00,9.61,9.62,9.61,9.62,15700.0,6.2064,6.2129,6.2064,6.2129,15700.0
2013-12-27 11:40:00,9.61,9.62,9.61,9.61,7500.0,6.2064,6.2129,6.2064,6.2064,7500.0
2013-12-27 11:45:00,9.61,9.62,9.61,9.62,7300.0,6.2064,6.2129,6.2064,6.2129,7300.0
2013-12-27 11:50:00,9.62,9.63,9.61,9.63,54100.0,6.2129,6.2193,6.2064,6.2193,54100.0
2013-12-27 11:55:00,9.63,9.63,9.62,9.63,52100.0,6.2193,6.2193,6.2129,6.2193,52100.0
2013-12-27 12:00:00,9.63,9.63,9.62,9.63,19600.0,6.2193,6.2193,6.2129,6.2193,19600.0
2013-12-27 12:05:00,9.62,9.63,9.62,9.63,8100.0,6.2129,6.2193,6.2129,6.2193,8100.0
2013-12-27 12:10:00,9.63,9.63,9.62,9.63,30800.0,6.2193,6.2193,6.2129,6.2193,30800.0
2013-12-27 12:15:00,9.63,9.63,9.62,9.63,7300.0,6.2193,6.2193,6.2129,6.2193,7300.0
2013-12-27 12:20:00,9.63,9.64,9.62,9.63,35700.0,6.2193,6.2258,6.2129,6.2193,35700.0
2013-12-27 12:25:00,9.63,9.63,9.62,9.63,31400.0,6.2193,6.2193,6.2129,6.2193,31400.0
2013-12-27 12:30:00,9.63,9.63,9.62,9.63,7700.0,6.2193,6.2193,6.2129,6.2193,7700.0
2013-12-27 12:35:00,9.62,9.63,9.62,9.63,8800.0,6.2129,6.2193,6.2129,6.2193,8800.0
2013-12-27 12:40:00,9.63,9.63,9.62,9.63,9200.0,6.2193,6.2193,6.2129,6.2193,9200.0
2013-12-27 12:45:00,9.62,9.63,9.62,9.63,9400.0,6.2129,6.2193,6.2129,6.2193,9400.0
2013-12-27 12:50:00,9.63,9.63,9.62,9.63,4300.0,6.2193,6.2193,6.2129,6.2193,4300.0
2013-12-27 12:55:00,9.63,9.63,9.61,9.61,35900.0,6.2193,6.2193,6.2064,6.2064,35900.0
2013-12-27 13:00:00,9.62,9.62,9.61,9.61,25800.0,6.2129,6.2129,6.2064,6.2064,25800.0
2013-12-27 13:05:00,9.62,9.62,9.61,9.62,7000.0,6.2129,6.2129,6.2064,6.2129,7000.0
2013-12-27 13:10:00,9.62,9.62,9.61,9.62,8500.0,6.2129,6.2129,6.2064,6.2129,8500.0
2013-12-27 13:15:00,9.62,9.62,9.61,9.62,95000.0,6.2129,6.2129,6.2064,6.2129,95000.0
2013-12-27 13:20:00,9.61,9.62,9.61,9.62,9900.0,6.2064,6.2129,6.2064,6.2129,9900.0
2013-12-27 13:25:00,9.62,9.62,9.61,9.62,30700.0,6.2129,6.2129,6.2064,6.2129,30700.0
2013-12-27 13:30:00,9.62,9.62,9.61,9.62,8300.0,6.2129,6.2129,6.2064,6.2129,8300.0
2013-12-27 13:35:00,9.62,9.62,9.61,9.62,39500.0,6.2129,6.2129,6.2064,6.2129,39500.0
2013-12-27 13:40:00,9.62,9.62,9.61,9.61,17900.0,6.2129,6.2129,6.2064,6.2064,17900.0
2013-12-27 13:45:00,9.62,9.62,9.6,9.61,43000.0,6.2129,6.2129,6.2,6.2064,43000.0
2013-12-27 13:50:00,9.61,9.62,9.6,9.62,46800.0,6.2064,6.2129,6.2,6.2129,46800.0
2013-12-27 13:55:00,9.62,9.62,9.61,9.62,16800.0,6.2129,6.2129,6.2064,6.2129,16800.0
2013-12-27 14:00:00,9.62,9.62,9.61,9.61,10100.0,6.2129,6.2129,6.2064,6.2064,10100.0
2013-12-27 14:05:00,9.62,9.63,9.61,9.63,57700.0,6.2129,6.2193,6.2064,6.2193,57700.0
2013-12-27 14:10:00,9.63,9.63,9.62,9.63,13600.0,6.2193,6.2193,6.2129,6.2193,13600.0
2013-12-27 14:15:00,9.62,9.64,9.62,9.64,70500.0,6.2129,6.2258,6.2129,6.2258,70500.0
2013-12-27 14:20:00,9.63,9.64,9.63,9.64,6600.0,6.2193,6.2258,6.2193,6.2258,6600.0
2013-12-27 14:25:00,9.63,9.64,9.63,9.64,7100.0,6.2193,6.2258,6.2193,6.2258,7100.0
2013-12-27 14:30:00,9.64,9.64,9.63,9.63,15000.0,6.2258,6.2258,6.2193,6.2193,15000.0
2013-12-27 14:35:00,9.64,9.64,9.63,9.63,7300.0,6.2258,6.2258,6.2193,6.2193,7300.0
2013-12-27 14:40:00,9.63,9.64,9.63,9.63,10200.0,6.2193,6.2258,6.2193,6.2193,10200.0
2013-12-27 14:45:00,9.63,9.64,9.63,9.63,8500.0,6.2193,6.2258,6.2193,6.2193,8500.0
2013-12-27 14:50:00,9.64,9.64,9.63,9.63,6900.0,6.2258,6.2258,6.2193,6.2193,6900.0
2013-12-27 14:55:00,9.63,9.64,9.62,9.62,80300.0,6.2193,6.2258,6.2129,6.2129,80300.0
2013-12-27 15:00:00,9.63,9.63,9.62,9.63,8000.0,6.2193,6.2193,6.2129,6.2193,8000.0
2013-12-27 15:05:00,9.63,9.63,9.62,9.63,12300.0,6.2193,6.2193,6.2129,6.2193,12300.0
2013-12-27 15:10:00,9.62,9.63,9.62,9.62,11700.0,6.2129,6.2193,6.2129,6.2129,11700.0
2013-12-27 15:15:00,9.63,9.63,9.62,9.63,9900.0,6.2193,6.2193,6.2129,6.2193,9900.0
2013-12-27 15:20:00,9.62,9.63,9.62,9.63,19500.0,6.2129,6.2193,6.2129,6.2193,19500.0
2013-12-27 15:25:00,9.63,9.63,9.62,9.63,20800.0,6.2193,6.2193,6.2129,6.2193,20800.0
2013-12-27 15:30:00,9.63,9.63,9.62,9.63,14700.0,6.2193,6.2193,6.2129,6.2193,14700.0
2013-12-27 15:35:00,9.63,9.63,9.62,9.63,45500.0,6.2193,6.2193,6.2129,6.2193,45500.0
2013-12-27 15:40:00,9.63,9.63,9.62,9.62,26500.0,6.2193,6.2193,6.2129,6.2129,26500.0
2013-12-27 15:45:00,9.63,9.63,9.62,9.63,74700.0,6.2193,6.2193,6.2129,6.2193,74700.0
2013-12-27 15:50:00,9.62,9.63,9.62,9.63,53900.0,6.2129,6.2193,6.2129,6.2193,53900.0
2013-12-27 15:55:00,9.63,9.63,9.61,9.62,206200.0,6.2193,6.2193,6.2064,6.2129,206200.0
2013-12-30 09:30:00,9.61,9.64,9.6,9.62,126800.0,6.2064,6.2258,6.2,6.2129,126800.0
2013-12-30 09:35:00,9.62,9.62,9.61,9.61,36900.0,6.2129,6.2129,6.2064,6.2064,36900.0
2013-12-30 09:40:00,9.62,9.63,9.61,9.62,65400.0,6.2129,6.2193,6.2064,6.2129,65400.0
2013-12-30 09:45:00,9.62,9.63,9.6,9.61,177900.0,6.2129,6.2193,6.2,6.2064,177900.0
2013-12-30 09:50:00,9.6,9.61,9.58,9.59,347400.0,6.2,6.2064,6.187,6.1935,347400.0
2013-12-30 09:55:00,9.58,9.59,9.57,9.57,26300.0,6.187,6.1935,6.1806,6.1806,26300.0
2013-12-30 10:00:00,9.58,9.59,9.57,9.59,152800.0,6.187,6.1935,6.1806,6.1935,152800.0
2013-12-30 10:05:00,9.58,9.59,9.58,9.58,30900.0,6.187,6.1935,6.187,6.187,30900.0
2013-12-30 10:10:00,9.58,9.59,9.58,9.58,23300.0,6.187,6.1935,6.187,6.187,23300.0
2013-12-30 10:15:00,9.59,9.59,9.58,9.58,15600.0,6.1935,6.1935,6.187,6.187,15600.0
2013-12-30 10:20:00,9.59,9.59,9.58,9.58,26500.0,6.1935,6.1935,6.187,6.187,26500.0
2013-12-30 10:25:00,9.59,9.59,9.57,9.59,69500.0,6.1935,6.1935,6.1806,6.1935,69500.0
2013-12-30 10:30:00,9.59,9.61,9.58,9.61,52000.0,6.1935,6.2064,6.187,6.2064,52000.0
2013-12-30 10:35:00,9.6,9.6,9.59,9.59,71800.0,6.2,6.2,6.1935,6.1935,71800.0
2013-12-30 10:40:00,9.6,9.6,9.59,9.6,11900.0,6.2,6.2,6.1935,6.2,11900.0
2013-12-30 10:45:00,9.6,9.6,9.59,9.6,4100.0,6.2,6.2,6.1935,6.2,4100.0
2013-12-30 10:50:00,9.6,9.6,9.59,9.59,11700.0,6.2,6.2,6.1935,6.1935,11700.0
2013-12-30 10:55:00,9.59,9.6,9.59,9.6,42900.0,6.1935,6.2,6.1935,6.2,42900.0
2013-12-30 11:00:00,9.59,9.6,9.59,9.6,4200.0,6.1935,6.2,6.1935,6.2,4200.0
2013-12-30 11:05:00,9.6,9.6,9.59,9.59,11400.0,6.2,6.2,6.1935,6.1935,11400.0
2013-12-30 11:10:00,9.59,9.6,9.59,9.59,4800.0,6.1935,6.2,6.1935,6.1935,4800.0
2013-12-30 11:15:00,9.59,9.6,9.59,9.6,6700.0,6.1935,6.2,6.1935,6.2,6700.0
2013-12-30 11:20:00,9.59,9.6,9.59,9.59,9700.0,6.1935,6.2,6.1935,6.1935,9700.0
2013-12-30 11:25:00,9.59,9.6,9.58,9.58,58700.0,6.1935,6.2,6.187,6.187,58700.0
2013-12-30 11:30:00,9.58,9.59,9.58,9.59,59700.0,6.187,6.1935,6.187,6.1935,59700.0
2013-12-30 11:35:00,9.58,9.59,9.58,9.59,33600.0,6.187,6.1935,6.187,6.1935,33600.0
2013-12-30 11:40:00,9.59,9.59,9.58,9.58,17300.0,6.1935,6.1935,6.187,6.187,17300.0
2013-12-30 11:45:00,9.59,9.59,9.58,9.59,89800.0,6.1935,6.1935,6.187,6.1935,89800.0
2013-12-30 11:50:00,9.59,9.59,9.58,9.59,8400.0,6.1935,6.1935,6.187,6.1935,8400.0
2013-12-30 11:55:00,9.59,9.59,9.58,9.58,25400.0,6.1935,6.1935,6.187,6.187,25400.0
2013-12-30 12:00:00,9.59,9.59,9.58,9.59,3400.0,6.1935,6.1935,6.187,6.1935,3400.0
2013-12-30 12:05:00,9.59,9.59,9.58,9.58,6100.0,6.1935,6.1935,6.187,6.187,6100.0
2013-12-30 12:10:00,9.59,9.59,9.58,9.58,8900.0,6.1935,6.1935,6.187,6.187,8900.0
2013-12-30 12:15:00,9.59,9.59,9.58,9.59,10600.0,6.1935,6.1935,6.187,6.1935,10600.0
2013-12-30 12:20:00,9.58,9.59,9.58,9.58,17700.0,6.187,6.1935,6.187,6.187,17700.0
2013-12-30 12:25:00,9.59,9.59,9.58,9.58,13300.0,6.1935,6.1935,6.187,6.187,13300.0
2013-12-30 12:30:00,9.58,9.59,9.58,9.58,3200.0,6.187,6.1935,6.187,6.187,3200.0
2013-12-30 12:35:00,9.58,9.59,9.57,9.57,74800.0,6.187,6.1935,6.1806,6.1806,74800.0
2013-12-30 12:40:00,9.57,9.58,9.57,9.58,18900.0,6.1806,6.187,6.1806,6.187,18900.0
2013-12-30 12:45:00,9.58,9.58,9.57,9.57,33200.0,6.187,6.187,6.1806,6.1806,33200.0
2013-12-30 12:50:00,9.57,9.58,9.57,9.57,7500.0,6.1806,6.187,6.1806,6.1806,7500.0
2013-12-30 12:55:00,9.57,9.58,9.57,9.58,15600.0,6.1806,6.187,6.1806,6.187,15600.0
2013-12-30 13:00:00,9.58,9.58,9.57,9.57,21900.0,6.187,6.187,6.1806,6.1806,21900.0
2013-12-30 13:05:00,9.57,9.58,9.57,9.58,16100.0,6.1806,6.187,6.1806,6.187,16100.0
2013-12-30 13:10:00,9.58,9.58,9.57,9.58,56700.0,6.187,6.187,6.1806,6.187,56700.0
2013-12-30 13:15:00,9.58,9.58,9.57,9.58,11400.0,6.187,6.187,6.1806,6.187,11400.0
2013-12-30 13:20:00,9.58,9.58,9.57,9.58,30300.0,6.187,6.187,6.1806,6.187,30300.0
2013-12-30 13:25:00,9.58,9.58,9.56,9.56,38300.0,6.187,6.187,6.1741,6.1741,38300.0
2013-12-30 13:30:00,9.56,9.57,9.56,9.57,9400.0,6.1741,6.1806,6.1741,6.1806,9400.0
2013-12-30 13:35:00,9.56,9.57,9.56,9.57,13000.0,6.1741,6.1806,6.1741,6.1806,13000.0
2013-12-30 13:40:00,9.57,9.57,9.56,9.57,12000.0,6.1806,6.1806,6.1741,6.1806,12000.0
2013-12-30 13:45:00,9.57,9.57,9.56,9.57,11300.0,6.1806,6.1806,6.1741,6.1806,11300.0
2013-12-30 13:50:00,9.56,9.57,9.56,9.56,23800.0,6.1741,6.1806,6.1741,6.1741,23800.0
2013-12-30 13:55:00,9.57,9.57,9.56,9.57,16500.0,6.1806,6.1806,6.1741,6.1806,16500.0
2013-12-30 14:00:00,9.57,9.58,9.56,9.58,65200.0,6.1806,6.187,6.1741,6.187,65200.0
2013-12-30 14:05:00,9.58,9.58,9.57,9.58,8300.0,6.187,6.187,6.1806,6.187,8300.0
2013-12-30 14:10:00,9.57,9.58,9.57,9.58,11400.0,6.1806,6.187,6.1806,6.187,11400.0
2013-12-30 14:15:00,9.57,9.58,9.56,9.56,50800.0,6.1806,6.187,6.1741,6.1741,50800.0
2013-12-30 14:20:00,9.56,9.57,9.56,9.57,4500.0,6.1741,6.1806,6.1741,6.1806,4500.0
2013-12-30 14:25:00,9.57,9.57,9.56,9.57,9900.0,6.1806,6.1806,6.1741,6.1806,9900.0
2013-12-30 14:30:00,9.57,9.57,9.56,9.57,22800.0,6.1806,6.1806,6.1741,6.1806,22800.0
2013-12-30 14:35:00,9.57,9.57,9.56,9.57,10200.0,6.1806,6.1806,6.1741,6.1806,10200.0
2013-12-30 14:40:00,9.57,9.58,9.56,9.57,86100.0,6.1806,6.187,6.1741,6.1806,86100.0
2013-12-30 14:45:00,9.58,9.58,9.57,9.58,5200.0,6.187,6.187,6.1806,6.187,5200.0
2013-12-30 14:50:00,9.58,9.58,9.57,9.57,7200.0,6.187,6.187,6.1806,6.1806,7200.0
2013-12-30 14:55:00,9.57,9.58,9.57,9.58,19300.0,6.1806,6.187,6.1806,6.187,19300.0
2013-12-30 15:00:00,9.58,9.58,9.57,9.58,22400.0,6.187,6.187,6.1806,6.187,22400.0
2013-12-30 15:05:00,9.58,9.58,9.57,9.58,13000.0,6.187,6.187,6.1806,6.187,13000.0
2013-12-30 15:10:00,9.58,9.58,9.57,9.58,22100.0,6.187,6.187,6.1806,6.187,22100.0
2013-12-30 15:15:00,9.58,9.58,9.57,9.57,24000.0,6.187,6.187,6.1806,6.1806,24000.0
2013-12-30 15:20:00,9.58,9.58,9.57,9.58,27700.0,6.187,6.187,6.1806,6.187,27700.0
2013-12-30 15:25:00,9.58,9.58,9.57,9.58,22400.0,6.187,6.187,6.1806,6.187,22400.0
2013-12-30 15:30:00,9.58,9.58,9.57,9.57,33600.0,6.187,6.187,6.1806,6.1806,33600.0
2013-12-30 15:35:00,9.58,9.58,9.57,9.58,64100.0,6.187,6.187,6.1806,6.187,64100.0
2013-12-30 15:40:00,9.58,9.58,9.57,9.58,55800.0,6.187,6.187,6.1806,6.187,55800.0
2013-12-30 15:45:00,9.58,9.59,9.58,9.59,195500.0,6.187,6.1935,6.187,6.1935,195500.0
2013-12-30 15:50:00,9.59,9.59,9.58,9.58,123900.0,6.1935,6.1935,6.187,6.187,123900.0
2013-12-30 15:55:00,9.59,9.59,9.58,9.58,343600.0,6.1935,6.1935,6.187,6.187,343600.0
2013-12-31 09:30:00,9.59,9.64,9.58,9.63,220100.0,6.1935,6.2258,6.187,6.2193,220100.0
2013-12-31 09:35:00,9.64,9.66,9.62,9.63,69200.0,6.2258,6.2387,6.2129,6.2193,69200.0
2013-12-31 09:40:00,9.62,9.63,9.61,9.61,25800.0,6.2129,6.2193,6.2064,6.2064,25800.0
2013-12-31 09:45:00,9.61,9.62,9.58,9.6,158400.0,6.2064,6.2129,6.187,6.2,158400.0
2013-12-31 09:50:00,9.6,9.61,9.59,9.6,96700.0,6.2,6.2064,6.1935,6.2,96700.0
2013-12-31 09:55:00,9.61,9.63,9.6,9.63,371600.0,6.2064,6.2193,6.2,6.2193,371600.0
2013-12-31 10:00:00,9.63,9.65,9.62,9.62,55900.0,6.2193,6.2323,6.2129,6.2129,55900.0
2013-12-31 10:05:00,9.62,9.64,9.61,9.64,163400.0,6.2129,6.2258,6.2064,6.2258,163400.0
2013-12-31 10:10:00,9.64,9.65,9.63,9.65,51500.0,6.2258,6.2323,6.2193,6.2323,51500.0
2013-12-31 10:15:00,9.64,9.64,9.63,9.64,19900.0,6.2258,6.2258,6.2193,6.2258,19900.0
2013-12-31 10:20:00,9.64,9.65,9.63,9.63,72000.0,6.2258,6.2323,6.2193,6.2193,72000.0
2013-12-31 10:25:00,9.63,9.64,9.63,9.63,12300.0,6.2193,6.2258,6.2193,6.2193,12300.0
2013-12-31 10:30:00,9.64,9.65,9.63,9.65,74100.0,6.2258,6.2323,6.2193,6.2323,74100.0
2013-12-31 10:35:00,9.64,9.65,9.64,9.64,20400.0,6.2258,6.2323,6.2258,6.2258,20400.0
2013-12-31 10:40:00,9.64,9.65,9.64,9.65,26100.0,6.2258,6.2323,6.2258,6.2323,26100.0
2013-12-31 10:45:00,9.64,9.65,9.63,9.63,30800.0,6.2258,6.2323,6.2193,6.2193,30800.0
2013-12-31 10:50:00,9.63,9.65,9.63,9.64,56600.0,6.2193,6.2323,6.2193,6.2258,56600.0
2013-12-31 10:55:00,9.64,9.65,9.64,9.64,37100.0,6.2258,6.2323,6.2258,6.2258,37100.0
2013-12-31 11:00:00,9.64,9.66,9.64,9.65,56500.0,6.2258,6.2387,6.2258,6.2323,56500.0
2013-12-31 11:05:00,9.65,9.66,9.65,9.66,9700.0,6.2323,6.2387,6.2323,6.2387,9700.0
2013-12-31 11:10:00,9.65,9.67,9.65,9.67,41700.0,6.2323,6.2452,6.2323,6.2452,41700.0
2013-12-31 11:15:00,9.67,9.68,9.66,9.66,67800.0,6.2452,6.2516,6.2387,6.2387,67800.0
2013-12-31 11:20:00,9.66,9.67,9.66,9.66,13500.0,6.2387,6.2452,6.2387,6.2387,13500.0
2013-12-31 11:25:00,9.66,9.67,9.65,9.65,30000.0,6.2387,6.2452,6.2323,6.2323,30000.0
2013-12-31 11:30:00,9.66,9.66,9.65,9.65,9200.0,6.2387,6.2387,6.2323,6.2323,9200.0
2013-12-31 11:35:00,9.66,9.66,9.65,9.65,17600.0,6.2387,6.2387,6.2323,6.2323,17600.0
2013-12-31 11:40:00,9.65,9.66,9.63,9.63,60600.0,6.2323,6.2387,6.2193,6.2193,60600.0
2013-12-31 11:45:00,9.63,9.64,9.63,9.63,11600.0,6.2193,6.2258,6.2193,6.2193,11600.0
2013-12-31 11:50:00,9.63,9.64,9.63,9.63,7600.0,6.2193,6.2258,6.2193,6.2193,7600.0
2013-12-31 11:55:00,9.63,9.64,9.62,9.63,78900.0,6.2193,6.2258,6.2129,6.2193,78900.0
2013-12-31 12:00:00,9.64,9.64,9.63,9.63,13800.0,6.2258,6.2258,6.2193,6.2193,13800.0
2013-12-31 12:05:00,9.63,9.64,9.63,9.63,7300.0,6.2193,6.2258,6.2193,6.2193,7300.0
2013-12-31 12:10:00,9.63,9.64,9.63,9.64,68700.0,6.2193,6.2258,6.2193,6.2258,68700.0
2013-12-31 12:15:00,9.63,9.65,9.63,9.65,53700.0,6.2193,6.2323,6.2193,6.2323,53700.0
2013-12-31 12:20:00,9.65,9.65,9.64,9.64,7500.0,6.2323,6.2323,6.2258,6.2258,7500.0
2013-12-31 12:25:00,9.64,9.65,9.64,9.65,5200.0,6.2258,6.2323,6.2258,6.2323,5200.0
2013-12-31 12:30:00,9.64,9.65,9.64,9.64,10700.0,6.2258,6.2323,6.2258,6.2258,10700.0
2013-12-31 12:35:00,9.64,9.65,9.64,9.65,26500.0,6.2258,6.2323,6.2258,6.2323,26500.0
2013-12-31 12:40:00,9.64,9.65,9.63,9.64,31800.0,6.2258,6.2323,6.2193,6.2258,31800.0
2013-12-31 12:45:00,9.64,9.64,9.63,9.63,6200.0,6.2258,6.2258,6.2193,6.2193,6200.0
2013-12-31 12:50:00,9.63,9.64,9.63,9.63,8900.0,6.2193,6.2258,6.2193,6.2193,8900.0
2013-12-31 12:55:00,9.63,9.64,9.63,9.63,19900.0,6.2193,6.2258,6.2193,6.2193,19900.0
2013-12-31 13:00:00,9.64,9.65,9.64,9.64,29700.0,6.2258,6.2323,6.2258,6.2258,29700.0
2013-12-31 13:05:00,9.64,9.65,9.64,9.64,7100.0,6.2258,6.2323,6.2258,6.2258,7100.0
2013-12-31 13:10:00,9.64,9.65,9.64,9.64,4800.0,6.2258,6.2323,6.2258,6.2258,4800.0
2013-12-31 13:15:00,9.64,9.65,9.64,9.64,21300.0,6.2258,6.2323,6.2258,6.2258,21300.0
2013-12-31 13:20:00,9.64,9.65,9.64,9.64,7700.0,6.2258,6.2323,6.2258,6.2258,7700.0
2013-12-31 13:25:00,9.64,9.65,9.64,9.64,11300.0,6.2258,6.2323,6.2258,6.2258,11300.0
2013-12-31 13:30:00,9.64,9.65,9.64,9.65,5500.0,6.2258,6.2323,6.2258,6.2323,5500.0
2013-12-31 13:35:00,9.65,9.65,9.64,9.64,15800.0,6.2323,6.2323,6.2258,6.2258,15800.0
2013-12-31 13:40:00,9.64,9.65,9.64,9.64,8300.0,6.2258,6.2323,6.2258,6.2258,8300.0
2013-12-31 13:45:00,9.65,9.65,9.64,9.65,20700.0,6.2323,6.2323,6.2258,6.2323,20700.0
2013-12-31 13:50:00,9.65,9.65,9.64,9.64,10800.0,6.2323,6.2323,6.2258,6.2258,10800.0
2013-12-31 13:55:00,9.64,9.65,9.64,9.64,8400.0,6.2258,6.2323,6.2258,6.2258,8400.0
2013-12-31 14:00:00,9.64,9.65,9.64,9.65,31000.0,6.2258,6.2323,6.2258,6.2323,31000.0
2013-12-31 14:05:00,9.64,9.65,9.64,9.64,4900.0,6.2258,6.2323,6.2258,6.2258,4900.0
2013-12-31 14:10:00,9.64,9.65,9.64,9.64,11500.0,6.2258,6.2323,6.2258,6.2258,11500.0
2013-12-31 14:15:00,9.64,9.65,9.64,9.64,28800.0,6.2258,6.2323,6.2258,6.2258,28800.0
2013-12-31 14:20:00,9.64,9.65,9.64,9.64,5100.0,6.2258,6.2323,6.2258,6.2258,5100.0
2013-12-31 14:25:00,9.65,9.65,9.63,9.63,48500.0,6.2323,6.2323,6.2193,6.2193,48500.0
2013-12-31 14:30:00,9.63,9.64,9.63,9.63,11600.0,6.2193,6.2258,6.2193,6.2193,11600.0
2013-12-31 14:35:00,9.63,9.64,9.62,9.62,38400.0,6.2193,6.2258,6.2129,6.2129,38400.0
2013-12-31 14:40:00,9.62,9.63,9.62,9.62,14900.0,6.2129,6.2193,6.2129,6.2129,14900.0
2013-12-31 14:45:00,9.62,9.63,9.62,9.62,12500.0,6.2129,6.2193,6.2129,6.2129,12500.0
2013-12-31 14:50:00,9.62,9.63,9.62,9.63,12700.0,6.2129,6.2193,6.2129,6.2193,12700.0
2013-12-31 14:55:00,9.62,9.63,9.62,9.62,12500.0,6.2129,6.2193,6.2129,6.2129,12500.0
2013-12-31 15:00:00,9.63,9.63,9.62,9.63,9700.0,6.2193,6.2193,6.2129,6.2193,9700.0
2013-12-31 15:05:00,9.63,9.63,9.62,9.63,9600.0,6.2193,6.2193,6.2129,6.2193,9600.0
2013-12-31 15:10:00,9.63,9.63,9.62,9.62,17500.0,6.2193,6.2193,6.2129,6.2129,17500.0
2013-12-31 15:15:00,9.62,9.63,9.62,9.63,32300.0,6.2129,6.2193,6.2129,6.2193,32300.0
2013-12-31 15:20:00,9.62,9.64,9.62,9.64,56500.0,6.2129,6.2258,6.2129,6.2258,56500.0
2013-12-31 15:25:00,9.64,9.64,9.63,9.64,14100.0,6.2258,6.2258,6.2193,6.2258,14100.0
2013-12-31 15:30:00,9.64,9.65,9.63,9.64,49500.0,6.2258,6.2323,6.2193,6.2258,49500.0
2013-12-31 15:35:00,9.64,9.65,9.64,9.64,16100.0,6.2258,6.2323,6.2258,6.2258,16100.0
2013-12-31 15:40:00,9.65,9.65,9.64,9.65,29900.0,6.2323,6.2323,6.2258,6.2323,29900.0
2013-12-31 15:45:00,9.64,9.67,9.64,9.67,114600.0,6.2258,6.2452,6.2258,6.2452,114600.0
2013-12-31 15:50:00,9.67,9.67,9.66,9.67,44400.0,6.2452,6.2452,6.2387,6.2452,44400.0
2013-12-31 15:55:00,9.67,9.67,9.64,9.65,470000.0,6.2452,6.2452,6.2258,6.2323,470000.0
2014-01-02 09:30:00,9.6,9.65,9.58,9.58,208000.0,6.2,6.2323,6.187,6.187,208000.0
2014-01-02 09:35:00,9.58,9.59,9.54,9.56,218500.0,6.187,6.1935,6.1612,6.1741,218500.0
2014-01-02 09:40:00,9.56,9.62,9.54,9.62,206400.0,6.1741,6.2129,6.1612,6.2129,206400.0
2014-01-02 09:45:00,9.62,9.65,9.62,9.65,228500.0,6.2129,6.2323,6.2129,6.2323,228500.0
2014-01-02 09:50:00,9.65,9.65,9.62,9.64,84200.0,6.2323,6.2323,6.2129,6.2258,84200.0
2014-01-02 09:55:00,9.64,9.66,9.64,9.65,40700.0,6.2258,6.2387,6.2258,6.2323,40700.0
2014-01-02 10:00:00,9.65,9.65,9.58,9.6,114700.0,6.2323,6.2323,6.187,6.2,114700.0
2014-01-02 10:05:00,9.6,9.63,9.6,9.61,193700.0,6.2,6.2193,6.2,6.2064,193700.0
2014-01-02 10:10:00,9.61,9.64,9.61,9.63,230800.0,6.2064,6.2258,6.2064,6.2193,230800.0
2014-01-02 10:15:00,9.63,9.63,9.6,9.61,76400.0,6.2193,6.2193,6.2,6.2064,76400.0
2014-01-02 10:20:00,9.6,9.61,9.59,9.6,105200.0,6.2,6.2064,6.1935,6.2,105200.0
2014-01-02 10:25:00,9.6,9.6,9.58,9.59,108000.0,6.2,6.2,6.187,6.1935,108000.0
2014-01-02 10:30:00,9.59,9.59,9.57,9.58,153200.0,6.1935,6.1935,6.1806,6.187,153200.0
2014-01-02 10:35:00,9.57,9.58,9.57,9.58,15300.0,6.1806,6.187,6.1806,6.187,15300.0
2014-01-02 10:40:00,9.57,9.61,9.57,9.6,54500.0,6.1806,6.2064,6.1806,6.2,54500.0
2014-01-02 10:45:00,9.61,9.61,9.59,9.6,47200.0,6.2064,6.2064,6.1935,6.2,47200.0
2014-01-02 10:50:00,9.59,9.59,9.57,9.58,90200.0,6.1935,6.1935,6.1806,6.187,90200.0
2014-01-02 10:55:00,9.58,9.58,9.57,9.57,6600.0,6.187,6.187,6.1806,6.1806,6600.0
2014-01-02 11:00:00,9.58,9.58,9.57,9.58,17900.0,6.187,6.187,6.1806,6.187,17900.0
2014-01-02 11:05:00,9.58,9.58,9.57,9.57,9600.0,6.187,6.187,6.1806,6.1806,9600.0
2014-01-02 11:10:00,9.57,9.58,9.56,9.56,46000.0,6.1806,6.187,6.1741,6.1741,46000.0
2014-01-02 11:15:00,9.57,9.58,9.56,9.58,50300.0,6.1806,6.187,6.1741,6.187,50300.0
2014-01-02 11:20:00,9.58,9.58,9.57,9.58,29800.0,6.187,6.187,6.1806,6.187,29800.0
2014-01-02 11:25:00,9.57,9.58,9.57,9.57,20000.0,6.1806,6.187,6.1806,6.1806,20000.0
2014-01-02 11:30:00,9.58,9.58,9.56,9.56,71600.0,6.187,6.187,6.1741,6.1741,71600.0
2014-01-02 11:35:00,9.57,9.57,9.56,9.56,18200.0,6.1806,6.1806,6.1741,6.1741,18200.0
2014-01-02 11:40:00,9.56,9.57,9.56,9.57,10400.0,6.1741,6.1806,6.1741,6.1806,10400.0
2014-01-02 11:45:00,9.57,9.57,9.55,9.55,82500.0,6.1806,6.1806,6.1677,6.1677,82500.0
2014-01-02 11:50:00,9.55,9.56,9.54,9.54,88100.0,6.1677,6.1741,6.1612,6.1612,88100.0
2014-01-02 11:55:00,9.54,9.55,9.54,9.55,74200.0,6.1612,6.1677,6.1612,6.1677,74200.0
2014-01-02 12:00:00,9.54,9.55,9.54,9.55,76700.0,6.1612,6.1677,6.1612,6.1677,76700.0
2014-01-02 12:05:00,9.55,9.55,9.54,9.54,14900.0,6.1677,6.1677,6.1612,6.1612,14900.0
2014-01-02 12:10:00,9.54,9.55,9.54,9.54,18900.0,6.1612,6.1677,6.1612,6.1612,18900.0
2014-01-02 12:15:00,9.54,9.56,9.54,9.55,79800.0,6.1612,6.1741,6.1612,6.1677,79800.0
2014-01-02 12:20:00,9.55,9.56,9.55,9.55,16900.0,6.1677,6.1741,6.1677,6.1677,16900.0
2014-01-02 12:25:00,9.55,9.56,9.55,9.55,31100.0,6.1677,6.1741,6.1677,6.1677,31100.0
2014-01-02 12:30:00,9.55,9.56,9.54,9.54,77400.0,6.1677,6.1741,6.1612,6.1612,77400.0
2014-01-02 12:35:00,9.54,9.55,9.54,9.54,117000.0,6.1612,6.1677,6.1612,6.1612,117000.0
2014-01-02 12:40:00,9.55,9.56,9.54,9.54,104800.0,6.1677,6.1741,6.1612,6.1612,104800.0
2014-01-02 12:45:00,9.54,9.56,9.53,9.56,380400.0,6.1612,6.1741,6.1548,6.1741,380400.0
2014-01-02 12:50:00,9.55,9.57,9.55,9.56,43700.0,6.1677,6.1806,6.1677,6.1741,43700.0
2014-01-02 12:55:00,9.56,9.57,9.56,9.57,74100.0,6.1741,6.1806,6.1741,6.1806,74100.0
2014-01-02 13:00:00,9.57,9.58,9.56,9.58,79000.0,6.1806,6.187,6.1741,6.187,79000.0
2014-01-02 13:05:00,9.58,9.6,9.57,9.6,64400.0,6.187,6.2,6.1806,6.2,64400.0
2014-01-02 13:10:00,9.6,9.6,9.59,9.6,9000.0,6.2,6.2,6.1935,6.2,9000.0
2014-01-02 13:15:00,9.6,9.6,9.58,9.58,88500.0,6.2,6.2,6.187,6.187,88500.0
2014-01-02 13:20:00,9.58,9.6,9.58,9.6,121500.0,6.187,6.2,6.187,6.2,121500.0
2014-01-02 13:25:00,9.6,9.6,9.59,9.6,16400.0,6.2,6.2,6.1935,6.2,16400.0
2014-01-02 13:30:00,9.6,9.6,9.59,9.6,27600.0,6.2,6.2,6.1935,6.2,27600.0
2014-01-02 13:35:00,9.6,9.6,9.59,9.6,8600.0,6.2,6.2,6.1935,6.2,8600.0
2014-01-02 13:40:00,9.59,9.6,9.58,9.59,104000.0,6.1935,6.2,6.187,6.1935,104000.0
2014-01-02 13:45:00,9.6,9.6,9.58,9.6,70500.0,6.2,6.2,6.187,6.2,70500.0
2014-01-02 13:50:00,9.6,9.6,9.58,9.59,52600.0,6.2,6.2,6.187,6.1935,52600.0
2014-01-02 13:55:00,9.58,9.59,9.58,9.59,15300.0,6.187,6.1935,6.187,6.1935,15300.0
2014-01-02 14:00:00,9.59,9.59,9.58,9.58,56100.0,6.1935,6.1935,6.187,6.187,56100.0
2014-01-02 14:05:00,9.58,9.59,9.58,9.59,17200.0,6.187,6.1935,6.187,6.1935,17200.0
2014-01-02 14:10:00,9.59,9.59,9.57,9.57,46100.0,6.1935,6.1935,6.1806,6.1806,46100.0
2014-01-02 14:15:00,9.58,9.58,9.55,9.55,88100.0,6.187,6.187,6.1677,6.1677,88100.0
2014-01-02 14:20:00,9.55,9.55,9.54,9.55,92000.0,6.1677,6.1677,6.1612,6.1677,92000.0
2014-01-02 14:25:00,9.55,9.55,9.53,9.54,75800.0,6.1677,6.1677,6.1548,6.1612,75800.0
2014-01-02 14:30:00,9.54,9.56,9.53,9.55,42500.0,6.1612,6.1741,6.1548,6.1677,42500.0
2014-01-02 14:35:00,9.55,9.56,9.55,9.56,13600.0,6.1677,6.1741,6.1677,6.1741,13600.0
2014-01-02 14:40:00,9.55,9.58,9.55,9.57,60200.0,6.1677,6.187,6.1677,6.1806,60200.0
2014-01-02 14:45:00,9.57,9.58,9.56,9.57,74600.0,6.1806,6.187,6.1741,6.1806,74600.0
2014-01-02 14:50:00,9.58,9.58,9.56,9.56,56900.0,6.187,6.187,6.1741,6.1741,56900.0
2014-01-02 14:55:00,9.56,9.57,9.55,9.55,26600.0,6.1741,6.1806,6.1677,6.1677,26600.0
2014-01-02 15:00:00,9.56,9.56,9.55,9.55,79600.0,6.1741,6.1741,6.1677,6.1677,79600.0
2014-01-02 15:05:00,9.55,9.57,9.55,9.57,66900.0,6.1677,6.1806,6.1677,6.1806,66900.0
2014-01-02 15:10:00,9.57,9.58,9.56,9.58,31900.0,6.1806,6.187,6.1741,6.187,31900.0
2014-01-02 15:15:00,9.58,9.59,9.57,9.59,37700.0,6.187,6.1935,6.1806,6.1935,37700.0
2014-01-02 15:20:00,9.59,9.59,9.58,9.59,22800.0,6.1935,6.1935,6.187,6.1935,22800.0
2014-01-02 15:25:00,9.59,9.59,9.57,9.57,137800.0,6.1935,6.1935,6.1806,6.1806,137800.0
2014-01-02 15:30:00,9.57,9.57,9.56,9.57,45100.0,6.1806,6.1806,6.1741,6.1806,45100.0
2014-01-02 15:35:00,9.57,9.57,9.56,9.56,69700.0,6.1806,6.1806,6.1741,6.1741,69700.0
2014-01-02 15:40:00,9.56,9.58,9.56,9.57,160500.0,6.1741,6.187,6.1741,6.1806,160500.0
2014-01-02 15:45:00,9.57,9.58,9.56,9.57,181600.0,6.1806,6.187,6.1741,6.1806,181600.0
2014-01-02 15:50:00,9.57,9.57,9.55,9.55,176900.0,6.1806,6.1806,6.1677,6.1677,176900.0
2014-01-02 15:55:00,9.55,9.56,9.54,9.54,490000.0,6.1677,6.1741,6.1612,6.1612,490000.0
2014-01-03 09:30:00,9.59,9.63,9.58,9.62,269400.0,6.1935,6.2193,6.187,6.2129,269400.0
2014-01-03 09:35:00,9.62,9.65,9.6,9.64,215800.0,6.2129,6.2323,6.2,6.2258,215800.0
2014-01-03 09:40:00,9.64,9.64,9.61,9.62,298500.0,6.2258,6.2258,6.2064,6.2129,298500.0
2014-01-03 09:45:00,9.63,9.63,9.61,9.62,66900.0,6.2193,6.2193,6.2064,6.2129,66900.0
2014-01-03 09:50:00,9.63,9.64,9.61,9.63,360100.0,6.2193,6.2258,6.2064,6.2193,360100.0
2014-01-03 09:55:00,9.62,9.64,9.61,9.64,131600.0,6.2129,6.2258,6.2064,6.2258,131600.0
2014-01-03 10:00:00,9.63,9.66,9.63,9.63,167900.0,6.2193,6.2387,6.2193,6.2193,167900.0
2014-01-03 10:05:00,9.63,9.64,9.63,9.63,27000.0,6.2193,6.2258,6.2193,6.2193,27000.0
2014-01-03 10:10:00,9.63,9.65,9.63,9.65,65800.0,6.2193,6.2323,6.2193,6.2323,65800.0
2014-01-03 10:15:00,9.65,9.65,9.63,9.63,214900.0,6.2323,6.2323,6.2193,6.2193,214900.0
2014-01-03 10:20:00,9.63,9.67,9.63,9.67,131700.0,6.2193,6.2452,6.2193,6.2452,131700.0
2014-01-03 10:25:00,9.67,9.67,9.65,9.67,97200.0,6.2452,6.2452,6.2323,6.2452,97200.0
2014-01-03 10:30:00,9.67,9.67,9.66,9.67,22400.0,6.2452,6.2452,6.2387,6.2452,22400.0
2014-01-03 10:35:00,9.67,9.67,9.65,9.65,38500.0,6.2452,6.2452,6.2323,6.2323,38500.0
2014-01-03 10:40:00,9.65,9.67,9.65,9.67,64200.0,6.2323,6.2452,6.2323,6.2452,64200.0
2014-01-03 10:45:00,9.67,9.67,9.66,9.67,95600.0,6.2452,6.2452,6.2387,6.2452,95600.0
2014-01-03 10:50:00,9.67,9.67,9.66,9.67,23400.0,6.2452,6.2452,6.2387,6.2452,23400.0
2014-01-03 10:55:00,9.67,9.67,9.66,9.67,35700.0,6.2452,6.2452,6.2387,6.2452,35700.0
2014-01-03 11:00:00,9.67,9.68,9.66,9.68,54400.0,6.2452,6.2516,6.2387,6.2516,54400.0
2014-01-03 11:05:00,9.67,9.68,9.67,9.68,16900.0,6.2452,6.2516,6.2452,6.2516,16900.0
2014-01-03 11:10:00,9.68,9.68,9.66,9.67,81000.0,6.2516,6.2516,6.2387,6.2452,81000.0
2014-01-03 11:15:00,9.67,9.67,9.64,9.64,77600.0,6.2452,6.2452,6.2258,6.2258,77600.0
2014-01-03 11:20:00,9.64,9.65,9.63,9.63,85100.0,6.2258,6.2323,6.2193,6.2193,85100.0
2014-01-03 11:25:00,9.63,9.64,9.6,9.61,87200.0,6.2193,6.2258,6.2,6.2064,87200.0
2014-01-03 11:30:00,9.6,9.62,9.6,9.62,72500.0,6.2,6.2129,6.2,6.2129,72500.0
2014-01-03 11:35:00,9.61,9.63,9.61,9.63,131900.0,6.2064,6.2193,6.2064,6.2193,131900.0
2014-01-03 11:40:00,9.63,9.63,9.62,9.63,6700.0,6.2193,6.2193,6.2129,6.2193,6700.0
2014-01-03 11:45:00,9.63,9.63,9.61,9.62,113100.0,6.2193,6.2193,6.2064,6.2129,113100.0
2014-01-03 11:50:00,9.62,9.63,9.61,9.62,82900.0,6.2129,6.2193,6.2064,6.2129,82900.0
2014-01-03 11:55:00,9.63,9.63,9.62,9.62,67900.0,6.2193,6.2193,6.2129,6.2129,67900.0
2014-01-03 12:00:00,9.62,9.62,9.61,9.62,65600.0,6.2129,6.2129,6.2064,6.2129,65600.0
2014-01-03 12:05:00,9.62,9.63,9.61,9.63,67500.0,6.2129,6.2193,6.2064,6.2193,67500.0
2014-01-03 12:10:00,9.63,9.63,9.62,9.62,9200.0,6.2193,6.2193,6.2129,6.2129,9200.0
2014-01-03 12:15:00,9.63,9.63,9.62,9.63,23900.0,6.2193,6.2193,6.2129,6.2193,23900.0
2014-01-03 12:20:00,9.63,9.64,9.62,9.64,38700.0,6.2193,6.2258,6.2129,6.2258,38700.0
2014-01-03 12:25:00,9.64,9.64,9.63,9.64,19700.0,6.2258,6.2258,6.2193,6.2258,19700.0
2014-01-03 12:30:00,9.63,9.64,9.63,9.63,28200.0,6.2193,6.2258,6.2193,6.2193,28200.0
2014-01-03 12:35:00,9.63,9.64,9.63,9.63,30400.0,6.2193,6.2258,6.2193,6.2193,30400.0
2014-01-03 12:40:00,9.63,9.64,9.63,9.64,24800.0,6.2193,6.2258,6.2193,6.2258,24800.0
2014-01-03 12:45:00,9.64,9.64,9.63,9.64,17600.0,6.2258,6.2258,6.2193,6.2258,17600.0
2014-01-03 12:50:00,9.64,9.65,9.62,9.63,174700.0,6.2258,6.2323,6.2129,6.2193,174700.0
2014-01-03 12:55:00,9.63,9.64,9.62,9.63,140900.0,6.2193,6.2258,6.2129,6.2193,140900.0
2014-01-03 13:00:00,9.62,9.63,9.62,9.63,30100.0,6.2129,6.2193,6.2129,6.2193,30100.0
2014-01-03 13:05:00,9.63,9.63,9.62,9.63,15400.0,6.2193,6.2193,6.2129,6.2193,15400.0
2014-01-03 13:10:00,9.62,9.63,9.62,9.62,20300.0,6.2129,6.2193,6.2129,6.2129,20300.0
2014-01-03 13:15:00,9.63,9.63,9.62,9.63,32300.0,6.2193,6.2193,6.2129,6.2193,32300.0
2014-01-03 13:20:00,9.63,9.63,9.62,9.62,18500.0,6.2193,6.2193,6.2129,6.2129,18500.0
2014-01-03 13:25:00,9.63,9.63,9.62,9.63,12100.0,6.2193,6.2193,6.2129,6.2193,12100.0
2014-01-03 13:30:00,9.63,9.63,9.61,9.62,76900.0,6.2193,6.2193,6.2064,6.2129,76900.0
2014-01-03 13:35:00,9.61,9.62,9.61,9.61,35600.0,6.2064,6.2129,6.2064,6.2064,35600.0
2014-01-03 13:40:00,9.62,9.62,9.61,9.61,30100.0,6.2129,6.2129,6.2064,6.2064,30100.0
2014-01-03 13:45:00,9.62,9.62,9.61,9.62,19400.0,6.2129,6.2129,6.2064,6.2129,19400.0
2014-01-03 13:50:00,9.62,9.62,9.61,9.62,17100.0,6.2129,6.2129,6.2064,6.2129,17100.0
2014-01-03 13:55:00,9.62,9.62,9.61,9.62,46400.0,6.2129,6.2129,6.2064,6.2129,46400.0
2014-01-03 14:00:00,9.62,9.62,9.61,9.61,20600.0,6.2129,6.2129,6.2064,6.2064,20600.0
2014-01-03 14:05:00,9.61,9.62,9.61,9.62,24900.0,6.2064,6.2129,6.2064,6.2129,24900.0
2014-01-03 14:10:00,9.62,9.62,9.61,9.61,11800.0,6.2129,6.2129,6.2064,6.2064,11800.0
2014-01-03 14:15:00,9.62,9.62,9.61,9.62,25100.0,6.2129,6.2129,6.2064,6.2129,25100.0
2014-01-03 14:20:00,9.62,9.62,9.61,9.62,21500.0,6.2129,6.2129,6.2064,6.2129,21500.0
2014-01-03 14:25:00,9.61,9.63,9.61,9.63,113100.0,6.2064,6.2193,6.2064,6.2193,113100.0
2014-01-03 14:30:00,9.63,9.63,9.62,9.63,58200.0,6.2193,6.2193,6.2129,6.2193,58200.0
2014-01-03 14:35:00,9.63,9.63,9.62,9.63,11900.0,6.2193,6.2193,6.2129,6.2193,11900.0
2014-01-03 14:40:00,9.62,9.63,9.61,9.62,100900.0,6.2129,6.2193,6.2064,6.2129,100900.0
2014-01-03 14:45:00,9.62,9.62,9.61,9.62,17400.0,6.2129,6.2129,6.2064,6.2129,17400.0
2014-01-03 14:50:00,9.62,9.62,9.61,9.62,47300.0,6.2129,6.2129,6.2064,6.2129,47300.0
2014-01-03 14:55:00,9.62,9.62,9.61,9.62,35700.0,6.2129,6.2129,6.2064,6.2129,35700.0
2014-01-03 15:00:00,9.62,9.62,9.61,9.62,27600.0,6.2129,6.2129,6.2064,6.2129,27600.0
2014-01-03 15:05:00,9.62,9.62,9.61,9.62,48300.0,6.2129,6.2129,6.2064,6.2129,48300.0
2014-01-03 15:10:00,9.62,9.62,9.61,9.62,94200.0,6.2129,6.2129,6.2064,6.2129,94200.0
2014-01-03 15:15:00,9.61,9.62,9.61,9.62,25000.0,6.2064,6.2129,6.2064,6.2129,25000.0
2014-01-03 15:20:00,9.62,9.62,9.61,9.62,35600.0,6.2129,6.2129,6.2064,6.2129,35600.0
2014-01-03 15:25:00,9.62,9.62,9.61,9.62,35600.0,6.2129,6.2129,6.2064,6.2129,35600.0
2014-01-03 15:30:00,9.62,9.64,9.61,9.62,238800.0,6.2129,6.2258,6.2064,6.2129,238800.0
2014-01-03 15:35:00,9.63,9.63,9.62,9.63,29100.0,6.2193,6.2193,6.2129,6.2193,29100.0
2014-01-03 15:40:00,9.63,9.63,9.62,9.62,75700.0,6.2193,6.2193,6.2129,6.2129,75700.0
2014-01-03 15:45:00,9.63,9.63,9.62,9.63,63700.0,6.2193,6.2193,6.2129,6.2193,63700.0
2014-01-03 15:50:00,9.63,9.63,9.6,9.6,203800.0,6.2193,6.2193,6.2,6.2,203800.0
2014-01-03 15:55:00,9.61,9.61,9.6,9.6,203200.0,6.2064,6.2064,6.2,6.2,203200.0
2014-01-06 09:30:00,9.65,9.76,9.65,9.75,664600.0,6.2323,6.3033,6.2323,6.2968,664600.0
2014-01-06 09:35:00,9.76,9.79,9.74,9.74,149100.0,6.3033,6.3227,6.2904,6.2904,149100.0
2014-01-06 09:40:00,9.75,9.75,9.66,9.69,526000.0,6.2968,6.2968,6.2387,6.2581,526000.0
2014-01-06 09:45:00,9.68,9.7,9.68,9.7,213900.0,6.2516,6.2645,6.2516,6.2645,213900.0
2014-01-06 09:50:00,9.7,9.71,9.68,9.71,247700.0,6.2645,6.271,6.2516,6.271,247700.0
2014-01-06 09:55:00,9.71,9.72,9.69,9.71,125600.0,6.271,6.2775,6.2581,6.271,125600.0
2014-01-06 10:00:00,9.71,9.75,9.69,9.73,422100.0,6.271,6.2968,6.2581,6.2839,422100.0
2014-01-06 10:05:00,9.73,9.74,9.71,9.73,221200.0,6.2839,6.2904,6.271,6.2839,221200.0
2014-01-06 10:10:00,9.73,9.75,9.73,9.75,73100.0,6.2839,6.2968,6.2839,6.2968,73100.0
2014-01-06 10:15:00,9.75,9.78,9.74,9.78,300300.0,6.2968,6.3162,6.2904,6.3162,300300.0
2014-01-06 10:20:00,9.78,9.8,9.78,9.79,295900.0,6.3162,6.3291,6.3162,6.3227,295900.0
2014-01-06 10:25:00,9.79,9.79,9.77,9.78,48100.0,6.3227,6.3227,6.3098,6.3162,48100.0
2014-01-06 10:30:00,9.78,9.78,9.75,9.77,88700.0,6.3162,6.3162,6.2968,6.3098,88700.0
2014-01-06 10:35:00,9.76,9.76,9.74,9.75,48400.0,6.3033,6.3033,6.2904,6.2968,48400.0
2014-01-06 10:40:00,9.75,9.75,9.72,9.73,171700.0,6.2968,6.2968,6.2775,6.2839,171700.0
2014-01-06 10:45:00,9.73,9.73,9.72,9.72,43100.0,6.2839,6.2839,6.2775,6.2775,43100.0
2014-01-06 10:50:00,9.72,9.73,9.71,9.71,73100.0,6.2775,6.2839,6.271,6.271,73100.0
2014-01-06 10:55:00,9.71,9.72,9.7,9.7,92400.0,6.271,6.2775,6.2645,6.2645,92400.0
2014-01-06 11:00:00,9.7,9.71,9.7,9.71,53400.0,6.2645,6.271,6.2645,6.271,53400.0
2014-01-06 11:05:00,9.7,9.72,9.7,9.72,64900.0,6.2645,6.2775,6.2645,6.2775,64900.0
2014-01-06 11:10:00,9.71,9.72,9.71,9.72,33500.0,6.271,6.2775,6.271,6.2775,33500.0
2014-01-06 11:15:00,9.71,9.72,9.69,9.69,82300.0,6.271,6.2775,6.2581,6.2581,82300.0
2014-01-06 11:20:00,9.69,9.71,9.68,9.7,120600.0,6.2581,6.271,6.2516,6.2645,120600.0
2014-01-06 11:25:00,9.7,9.71,9.69,9.71,72400.0,6.2645,6.271,6.2581,6.271,72400.0
2014-01-06 11:30:00,9.71,9.71,9.7,9.71,20700.0,6.271,6.271,6.2645,6.271,20700.0
2014-01-06 11:35:00,9.71,9.71,9.67,9.68,113400.0,6.271,6.271,6.2452,6.2516,113400.0
2014-01-06 11:40:00,9.67,9.69,9.67,9.67,74900.0,6.2452,6.2581,6.2452,6.2452,74900.0
2014-01-06 11:45:00,9.67,9.7,9.67,9.7,64700.0,6.2452,6.2645,6.2452,6.2645,64700.0
2014-01-06 11:50:00,9.7,9.7,9.69,9.7,13600.0,6.2645,6.2645,6.2581,6.2645,13600.0
2014-01-06 11:55:00,9.7,9.7,9.69,9.7,22600.0,6.2645,6.2645,6.2581,6.2645,22600.0
2014-01-06 12:00:00,9.7,9.7,9.68,9.68,75900.0,6.2645,6.2645,6.2516,6.2516,75900.0
2014-01-06 12:05:00,9.69,9.69,9.68,9.69,16800.0,6.2581,6.2581,6.2516,6.2581,16800.0
2014-01-06 12:10:00,9.69,9.69,9.67,9.67,56000.0,6.2581,6.2581,6.2452,6.2452,56000.0
2014-01-06 12:15:00,9.68,9.68,9.67,9.68,25300.0,6.2516,6.2516,6.2452,6.2516,25300.0
2014-01-06 12:20:00,9.68,9.68,9.67,9.67,21300.0,6.2516,6.2516,6.2452,6.2452,21300.0
2014-01-06 12:25:00,9.68,9.68,9.67,9.68,14600.0,6.2516,6.2516,6.2452,6.2516,14600.0
2014-01-06 12:30:00,9.67,9.68,9.65,9.67,135300.0,6.2452,6.2516,6.2323,6.2452,135300.0
2014-01-06 12:35:00,9.67,9.67,9.66,9.67,10200.0,6.2452,6.2452,6.2387,6.2452,10200.0
2014-01-06 12:40:00,9.67,9.67,9.66,9.66,29600.0,6.2452,6.2452,6.2387,6.2387,29600.0
2014-01-06 12:45:00,9.66,9.67,9.65,9.65,55900.0,6.2387,6.2452,6.2323,6.2323,55900.0
2014-01-06 12:50:00,9.66,9.67,9.65,9.67,61500.0,6.2387,6.2452,6.2323,6.2452,61500.0
2014-01-06 12:55:00,9.66,9.67,9.65,9.66,49700.0,6.2387,6.2452,6.2323,6.2387,49700.0
2014-01-06 13:00:00,9.66,9.66,9.65,9.66,12200.0,6.2387,6.2387,6.2323,6.2387,12200.0
2014-01-06 13:05:00,9.65,9.66,9.65,9.66,13800.0,6.2323,6.2387,6.2323,6.2387,13800.0
2014-01-06 13:10:00,9.65,9.67,9.65,9.67,146000.0,6.2323,6.2452,6.2323,6.2452,146000.0
2014-01-06 13:15:00,9.67,9.67,9.66,9.67,28900.0,6.2452,6.2452,6.2387,6.2452,28900.0
2014-01-06 13:20:00,9.66,9.67,9.66,9.66,19700.0,6.2387,6.2452,6.2387,6.2387,19700.0
2014-01-06 13:25:00,9.67,9.67,9.66,9.66,54400.0,6.2452,6.2452,6.2387,6.2387,54400.0
2014-01-06 13:30:00,9.66,9.67,9.66,9.66,22900.0,6.2387,6.2452,6.2387,6.2387,22900.0
2014-01-06 13:35:00,9.66,9.67,9.66,9.67,25500.0,6.2387,6.2452,6.2387,6.2452,25500.0
2014-01-06 13:40:00,9.66,9.67,9.66,9.67,26200.0,6.2387,6.2452,6.2387,6.2452,26200.0
2014-01-06 13:45:00,9.66,9.67,9.66,9.67,80400.0,6.2387,6.2452,6.2387,6.2452,80400.0
2014-01-06 13:50:00,9.66,9.67,9.66,9.66,193600.0,6.2387,6.2452,6.2387,6.2387,193600.0
2014-01-06 13:55:00,9.67,9.67,9.65,9.65,115200.0,6.2452,6.2452,6.2323,6.2323,115200.0
2014-01-06 14:00:00,9.65,9.66,9.65,9.66,38400.0,6.2323,6.2387,6.2323,6.2387,38400.0
2014-01-06 14:05:00,9.66,9.66,9.65,9.66,44100.0,6.2387,6.2387,6.2323,6.2387,44100.0
2014-01-06 14:10:00,9.65,9.67,9.65,9.67,141900.0,6.2323,6.2452,6.2323,6.2452,141900.0
2014-01-06 14:15:00,9.67,9.67,9.65,9.66,125200.0,6.2452,6.2452,6.2323,6.2387,125200.0
2014-01-06 14:20:00,9.65,9.66,9.65,9.66,58700.0,6.2323,6.2387,6.2323,6.2387,58700.0
2014-01-06 14:25:00,9.66,9.66,9.64,9.64,140200.0,6.2387,6.2387,6.2258,6.2258,140200.0
2014-01-06 14:30:00,9.64,9.65,9.64,9.64,41200.0,6.2258,6.2323,6.2258,6.2258,41200.0
2014-01-06 14:35:00,9.64,9.65,9.64,9.65,35500.0,6.2258,6.2323,6.2258,6.2323,35500.0
2014-01-06 14:40:00,9.65,9.66,9.64,9.64,196200.0,6.2323,6.2387,6.2258,6.2258,196200.0
2014-01-06 14:45:00,9.64,9.66,9.64,9.65,177400.0,6.2258,6.2387,6.2258,6.2323,177400.0
2014-01-06 14:50:00,9.64,9.65,9.64,9.64,28400.0,6.2258,6.2323,6.2258,6.2258,28400.0
2014-01-06 14:55:00,9.65,9.65,9.63,9.63,85400.0,6.2323,6.2323,6.2193,6.2193,85400.0
2014-01-06 15:00:00,9.63,9.64,9.62,9.62,101800.0,6.2193,6.2258,6.2129,6.2129,101800.0
2014-01-06 15:05:00,9.62,9.63,9.62,9.63,42700.0,6.2129,6.2193,6.2129,6.2193,42700.0
2014-01-06 15:10:00,9.62,9.63,9.62,9.63,40600.0,6.2129,6.2193,6.2129,6.2193,40600.0
2014-01-06 15:15:00,9.63,9.64,9.62,9.63,152900.0,6.2193,6.2258,6.2129,6.2193,152900.0
2014-01-06 15:20:00,9.63,9.64,9.61,9.61,145200.0,6.2193,6.2258,6.2064,6.2064,145200.0
2014-01-06 15:25:00,9.62,9.62,9.61,9.62,54200.0,6.2129,6.2129,6.2064,6.2129,54200.0
2014-01-06 15:30:00,9.62,9.62,9.6,9.6,131000.0,6.2129,6.2129,6.2,6.2,131000.0
2014-01-06 15:35:00,9.6,9.61,9.6,9.61,72600.0,6.2,6.2064,6.2,6.2064,72600.0
2014-01-06 15:40:00,9.61,9.61,9.6,9.61,95800.0,6.2064,6.2064,6.2,6.2064,95800.0
2014-01-06 15:45:00,9.61,9.63,9.6,9.62,303600.0,6.2064,6.2193,6.2,6.2129,303600.0
2014-01-06 15:50:00,9.62,9.63,9.6,9.61,191800.0,6.2129,6.2193,6.2,6.2064,191800.0
2014-01-06 15:55:00,9.6,9.61,9.58,9.58,704300.0,6.2,6.2064,6.187,6.187,704300.0
2014-01-07 09:30:00,9.62,9.76,9.62,9.69,768400.0,6.2129,6.3033,6.2129,6.2581,768400.0
2014-01-07 09:35:00,9.7,9.73,9.7,9.73,301800.0,6.2645,6.2839,6.2645,6.2839,301800.0
2014-01-07 09:40:00,9.72,9.8,9.72,9.77,1385700.0,6.2775,6.3291,6.2775,6.3098,1385700.0
2014-01-07 09:45:00,9.77,9.79,9.74,9.74,366400.0,6.3098,6.3227,6.2904,6.2904,366400.0
2014-01-07 09:50:00,9.74,9.77,9.74,9.75,369700.0,6.2904,6.3098,6.2904,6.2968,369700.0
2014-01-07 09:55:00,9.75,9.76,9.72,9.74,176700.0,6.2968,6.3033,6.2775,6.2904,176700.0
2014-01-07 10:00:00,9.75,9.77,9.74,9.75,206400.0,6.2968,6.3098,6.2904,6.2968,206400.0
2014-01-07 10:05:00,9.76,9.76,9.74,9.74,98900.0,6.3033,6.3033,6.2904,6.2904,98900.0
2014-01-07 10:10:00,9.75,9.75,9.74,9.74,49500.0,6.2968,6.2968,6.2904,6.2904,49500.0
2014-01-07 10:15:00,9.75,9.75,9.71,9.73,542000.0,6.2968,6.2968,6.271,6.2839,542000.0
2014-01-07 10:20:00,9.72,9.74,9.71,9.74,454700.0,6.2775,6.2904,6.271,6.2904,454700.0
2014-01-07 10:25:00,9.74,9.74,9.73,9.74,27500.0,6.2904,6.2904,6.2839,6.2904,27500.0
2014-01-07 10:30:00,9.74,9.74,9.72,9.74,230600.0,6.2904,6.2904,6.2775,6.2904,230600.0
2014-01-07 10:35:00,9.73,9.74,9.73,9.74,248100.0,6.2839,6.2904,6.2839,6.2904,248100.0
2014-01-07 10:40:00,9.74,9.78,9.74,9.75,428600.0,6.2904,6.3162,6.2904,6.2968,428600.0
2014-01-07 10:45:00,9.76,9.76,9.74,9.75,110100.0,6.3033,6.3033,6.2904,6.2968,110100.0
2014-01-07 10:50:00,9.75,9.76,9.73,9.74,260700.0,6.2968,6.3033,6.2839,6.2904,260700.0
2014-01-07 10:55:00,9.74,9.75,9.73,9.73,166700.0,6.2904,6.2968,6.2839,6.2839,166700.0
2014-01-07 11:00:00,9.74,9.74,9.73,9.74,27000.0,6.2904,6.2904,6.2839,6.2904,27000.0
2014-01-07 11:05:00,9.74,9.74,9.73,9.73,13400.0,6.2904,6.2904,6.2839,6.2839,13400.0
2014-01-07 11:10:00,9.74,9.74,9.73,9.74,33300.0,6.2904,6.2904,6.2839,6.2904,33300.0
2014-01-07 11:15:00,9.73,9.75,9.73,9.75,91000.0,6.2839,6.2968,6.2839,6.2968,91000.0
2014-01-07 11:20:00,9.75,9.75,9.74,9.74,202100.0,6.2968,6.2968,6.2904,6.2904,202100.0
2014-01-07 11:25:00,9.74,9.75,9.73,9.73,72800.0,6.2904,6.2968,6.2839,6.2839,72800.0
2014-01-07 11:30:00,9.73,9.74,9.72,9.73,167300.0,6.2839,6.2904,6.2775,6.2839,167300.0
2014-01-07 11:35:00,9.74,9.74,9.72,9.74,108200.0,6.2904,6.2904,6.2775,6.2904,108200.0
2014-01-07 11:40:00,9.74,9.75,9.73,9.74,65300.0,6.2904,6.2968,6.2839,6.2904,65300.0
2014-01-07 11:45:00,9.75,9.75,9.73,9.73,55600.0,6.2968,6.2968,6.2839,6.2839,55600.0
2014-01-07 11:50:00,9.73,9.74,9.73,9.74,118900.0,6.2839,6.2904,6.2839,6.2904,118900.0
2014-01-07 11:55:00,9.73,9.74,9.73,9.73,42000.0,6.2839,6.2904,6.2839,6.2839,42000.0
2014-01-07 12:00:00,9.74,9.74,9.73,9.73,45700.0,6.2904,6.2904,6.2839,6.2839,45700.0
2014-01-07 12:05:00,9.74,9.74,9.73,9.74,31500.0,6.2904,6.2904,6.2839,6.2904,31500.0
2014-01-07 12:10:00,9.74,9.74,9.73,9.73,20400.0,6.2904,6.2904,6.2839,6.2839,20400.0
2014-01-07 12:15:00,9.74,9.75,9.73,9.74,136800.0,6.2904,6.2968,6.2839,6.2904,136800.0
2014-01-07 12:20:00,9.75,9.75,9.74,9.75,19800.0,6.2968,6.2968,6.2904,6.2968,19800.0
2014-01-07 12:25:00,9.75,9.75,9.71,9.71,129300.0,6.2968,6.2968,6.271,6.271,129300.0
2014-01-07 12:30:00,9.71,9.73,9.71,9.72,201600.0,6.271,6.2839,6.271,6.2775,201600.0
2014-01-07 12:35:00,9.72,9.72,9.71,9.71,97800.0,6.2775,6.2775,6.271,6.271,97800.0
2014-01-07 12:40:00,9.71,9.72,9.71,9.71,99100.0,6.271,6.2775,6.271,6.271,99100.0
2014-01-07 12:45:00,9.71,9.72,9.71,9.72,52800.0,6.271,6.2775,6.271,6.2775,52800.0
2014-01-07 12:50:00,9.71,9.72,9.71,9.72,16600.0,6.271,6.2775,6.271,6.2775,16600.0
2014-01-07 12:55:00,9.72,9.72,9.71,9.72,37300.0,6.2775,6.2775,6.271,6.2775,37300.0
2014-01-07 13:00:00,9.72,9.72,9.71,9.71,47800.0,6.2775,6.2775,6.271,6.271,47800.0
2014-01-07 13:05:00,9.71,9.72,9.71,9.71,18200.0,6.271,6.2775,6.271,6.271,18200.0
2014-01-07 13:10:00,9.71,9.72,9.71,9.72,163700.0,6.271,6.2775,6.271,6.2775,163700.0
2014-01-07 13:15:00,9.72,9.72,9.71,9.72,38300.0,6.2775,6.2775,6.271,6.2775,38300.0
2014-01-07 13:20:00,9.71,9.72,9.71,9.72,26900.0,6.271,6.2775,6.271,6.2775,26900.0
2014-01-07 13:25:00,9.72,9.72,9.71,9.72,163800.0,6.2775,6.2775,6.271,6.2775,163800.0
2014-01-07 13:30:00,9.72,9.72,9.71,9.71,5900.0,6.2775,6.2775,6.271,6.271,5900.0
2014-01-07 13:35:00,9.71,9.72,9.71,9.71,11500.0,6.271,6.2775,6.271,6.271,11500.0
2014-01-07 13:40:00,9.71,9.72,9.71,9.71,34400.0,6.271,6.2775,6.271,6.271,34400.0
2014-01-07 13:45:00,9.71,9.72,9.71,9.71,10700.0,6.271,6.2775,6.271,6.271,10700.0
2014-01-07 13:50:00,9.72,9.72,9.69,9.69,128900.0,6.2775,6.2775,6.2581,6.2581,128900.0
2014-01-07 13:55:00,9.69,9.7,9.69,9.7,181200.0,6.2581,6.2645,6.2581,6.2645,181200.0
2014-01-07 14:00:00,9.7,9.7,9.67,9.68,478200.0,6.2645,6.2645,6.2452,6.2516,478200.0
2014-01-07 14:05:00,9.68,9.69,9.67,9.68,99200.0,6.2516,6.2581,6.2452,6.2516,99200.0
2014-01-07 14:10:00,9.68,9.68,9.68,9.68,21200.0,6.2516,6.2516,6.2516,6.2516,21200.0
2014-01-07 14:15:00,9.68,9.68,9.67,9.68,24900.0,6.2516,6.2516,6.2452,6.2516,24900.0
2014-01-07 14:20:00,9.68,9.68,9.67,9.68,29500.0,6.2516,6.2516,6.2452,6.2516,29500.0
2014-01-07 14:25:00,9.68,9.71,9.67,9.71,134100.0,6.2516,6.271,6.2452,6.271,134100.0
2014-01-07 14:30:00,9.71,9.72,9.7,9.72,58300.0,6.271,6.2775,6.2645,6.2775,58300.0
2014-01-07 14:35:00,9.72,9.73,9.71,9.73,29200.0,6.2775,6.2839,6.271,6.2839,29200.0
2014-01-07 14:40:00,9.72,9.73,9.72,9.72,10600.0,6.2775,6.2839,6.2775,6.2775,10600.0
2014-01-07 14:45:00,9.72,9.73,9.71,9.71,94000.0,6.2775,6.2839,6.271,6.271,94000.0
2014-01-07 14:50:00,9.71,9.72,9.7,9.71,129900.0,6.271,6.2775,6.2645,6.271,129900.0
2014-01-07 14:55:00,9.7,9.71,9.7,9.71,49700.0,6.2645,6.271,6.2645,6.271,49700.0
2014-01-07 15:00:00,9.71,9.71,9.7,9.7,54600.0,6.271,6.271,6.2645,6.2645,54600.0
2014-01-07 15:05:00,9.71,9.73,9.7,9.73,199300.0,6.271,6.2839,6.2645,6.2839,199300.0
2014-01-07 15:10:00,9.72,9.73,9.72,9.72,22900.0,6.2775,6.2839,6.2775,6.2775,22900.0
2014-01-07 15:15:00,9.72,9.73,9.72,9.72,34800.0,6.2775,6.2839,6.2775,6.2775,34800.0
2014-01-07 15:20:00,9.72,9.73,9.72,9.72,45500.0,6.2775,6.2839,6.2775,6.2775,45500.0
2014-01-07 15:25:00,9.72,9.73,9.72,9.72,31200.0,6.2775,6.2839,6.2775,6.2775,31200.0
2014-01-07 15:30:00,9.73,9.73,9.72,9.72,68600.0,6.2839,6.2839,6.2775,6.2775,68600.0
2014-01-07 15:35:00,9.73,9.73,9.71,9.71,74300.0,6.2839,6.2839,6.271,6.271,74300.0
2014-01-07 15:40:00,9.71,9.73,9.71,9.73,356700.0,6.271,6.2839,6.271,6.2839,356700.0
2014-01-07 15:45:00,9.73,9.73,9.71,9.72,190400.0,6.2839,6.2839,6.271,6.2775,190400.0
2014-01-07 15:50:00,9.72,9.73,9.71,9.72,185900.0,6.2775,6.2839,6.271,6.2775,185900.0
2014-01-07 15:55:00,9.73,9.73,9.72,9.73,225200.0,6.2839,6.2839,6.2775,6.2839,225200.0
2014-01-08 09:30:00,9.75,9.75,9.71,9.74,160900.0,6.2968,6.2968,6.271,6.2904,160900.0
2014-01-08 09:35:00,9.74,9.78,9.73,9.78,424500.0,6.2904,6.3162,6.2839,6.3162,424500.0
2014-01-08 09:40:00,9.78,9.78,9.75,9.75,88200.0,6.3162,6.3162,6.2968,6.2968,88200.0
2014-01-08 09:45:00,9.76,9.77,9.71,9.74,468100.0,6.3033,6.3098,6.271,6.2904,468100.0
2014-01-08 09:50:00,9.74,9.74,9.7,9.71,306500.0,6.2904,6.2904,6.2645,6.271,306500.0
2014-01-08 09:55:00,9.7,9.71,9.69,9.7,207800.0,6.2645,6.271,6.2581,6.2645,207800.0
2014-01-08 10:00:00,9.7,9.72,9.69,9.71,230300.0,6.2645,6.2775,6.2581,6.271,230300.0
2014-01-08 10:05:00,9.71,9.76,9.71,9.74,302500.0,6.271,6.3033,6.271,6.2904,302500.0
2014-01-08 10:10:00,9.73,9.74,9.72,9.72,47100.0,6.2839,6.2904,6.2775,6.2775,47100.0
2014-01-08 10:15:00,9.72,9.73,9.7,9.73,80200.0,6.2775,6.2839,6.2645,6.2839,80200.0
2014-01-08 10:20:00,9.73,9.74,9.72,9.72,114900.0,6.2839,6.2904,6.2775,6.2775,114900.0
2014-01-08 10:25:00,9.72,9.72,9.7,9.71,36800.0,6.2775,6.2775,6.2645,6.271,36800.0
2014-01-08 10:30:00,9.71,9.71,9.7,9.71,15500.0,6.271,6.271,6.2645,6.271,15500.0
2014-01-08 10:35:00,9.71,9.71,9.69,9.69,51400.0,6.271,6.271,6.2581,6.2581,51400.0
2014-01-08 10:40:00,9.7,9.7,9.68,9.69,99200.0,6.2645,6.2645,6.2516,6.2581,99200.0
2014-01-08 10:45:00,9.69,9.7,9.68,9.69,88100.0,6.2581,6.2645,6.2516,6.2581,88100.0
2014-01-08 10:50:00,9.69,9.71,9.69,9.7,107500.0,6.2581,6.271,6.2581,6.2645,107500.0
2014-01-08 10:55:00,9.69,9.7,9.69,9.69,12100.0,6.2581,6.2645,6.2581,6.2581,12100.0
2014-01-08 11:00:00,9.7,9.7,9.69,9.7,16100.0,6.2645,6.2645,6.2581,6.2645,16100.0
2014-01-08 11:05:00,9.7,9.7,9.68,9.69,85200.0,6.2645,6.2645,6.2516,6.2581,85200.0
2014-01-08 11:10:00,9.69,9.7,9.68,9.7,69900.0,6.2581,6.2645,6.2516,6.2645,69900.0
2014-01-08 11:15:00,9.7,9.71,9.7,9.7,73900.0,6.2645,6.271,6.2645,6.2645,73900.0
2014-01-08 11:20:00,9.7,9.71,9.69,9.71,71900.0,6.2645,6.271,6.2581,6.271,71900.0
2014-01-08 11:25:00,9.71,9.71,9.7,9.71,23300.0,6.271,6.271,6.2645,6.271,23300.0
2014-01-08 11:30:00,9.7,9.72,9.7,9.72,61600.0,6.2645,6.2775,6.2645,6.2775,61600.0
2014-01-08 11:35:00,9.72,9.74,9.71,9.74,345600.0,6.2775,6.2904,6.271,6.2904,345600.0
2014-01-08 11:40:00,9.74,9.76,9.74,9.75,94400.0,6.2904,6.3033,6.2904,6.2968,94400.0
2014-01-08 11:45:00,9.76,9.76,9.75,9.76,29000.0,6.3033,6.3033,6.2968,6.3033,29000.0
2014-01-08 11:50:00,9.76,9.76,9.75,9.76,38000.0,6.3033,6.3033,6.2968,6.3033,38000.0
2014-01-08 11:55:00,9.76,9.77,9.75,9.76,89800.0,6.3033,6.3098,6.2968,6.3033,89800.0
2014-01-08 12:00:00,9.76,9.76,9.74,9.74,137800.0,6.3033,6.3033,6.2904,6.2904,137800.0
2014-01-08 12:05:00,9.75,9.75,9.72,9.72,126400.0,6.2968,6.2968,6.2775,6.2775,126400.0
2014-01-08 12:10:00,9.73,9.73,9.71,9.71,43000.0,6.2839,6.2839,6.271,6.271,43000.0
2014-01-08 12:15:00,9.71,9.72,9.71,9.71,128300.0,6.271,6.2775,6.271,6.271,128300.0
2014-01-08 12:20:00,9.71,9.72,9.71,9.72,37500.0,6.271,6.2775,6.271,6.2775,37500.0
2014-01-08 12:25:00,9.71,9.72,9.71,9.71,43600.0,6.271,6.2775,6.271,6.271,43600.0
2014-01-08 12:30:00,9.71,9.72,9.69,9.69,150000.0,6.271,6.2775,6.2581,6.2581,150000.0
2014-01-08 12:35:00,9.7,9.7,9.69,9.7,28400.0,6.2645,6.2645,6.2581,6.2645,28400.0
2014-01-08 12:40:00,9.69,9.7,9.69,9.7,114800.0,6.2581,6.2645,6.2581,6.2645,114800.0
2014-01-08 12:45:00,9.7,9.7,9.69,9.7,30500.0,6.2645,6.2645,6.2581,6.2645,30500.0
2014-01-08 12:50:00,9.7,9.7,9.69,9.69,115000.0,6.2645,6.2645,6.2581,6.2581,115000.0
2014-01-08 12:55:00,9.7,9.7,9.68,9.69,78400.0,6.2645,6.2645,6.2516,6.2581,78400.0
2014-01-08 13:00:00,9.7,9.7,9.69,9.7,54700.0,6.2645,6.2645,6.2581,6.2645,54700.0
2014-01-08 13:05:00,9.69,9.72,9.69,9.71,45600.0,6.2581,6.2775,6.2581,6.271,45600.0
2014-01-08 13:10:00,9.72,9.73,9.71,9.73,59700.0,6.2775,6.2839,6.271,6.2839,59700.0
2014-01-08 13:15:00,9.73,9.73,9.71,9.72,134600.0,6.2839,6.2839,6.271,6.2775,134600.0
2014-01-08 13:20:00,9.72,9.73,9.71,9.72,56900.0,6.2775,6.2839,6.271,6.2775,56900.0
2014-01-08 13:25:00,9.73,9.74,9.73,9.74,61100.0,6.2839,6.2904,6.2839,6.2904,61100.0
2014-01-08 13:30:00,9.74,9.75,9.73,9.75,67300.0,6.2904,6.2968,6.2839,6.2968,67300.0
2014-01-08 13:35:00,9.75,9.75,9.74,9.75,28400.0,6.2968,6.2968,6.2904,6.2968,28400.0
2014-01-08 13:40:00,9.75,9.76,9.74,9.76,75600.0,6.2968,6.3033,6.2904,6.3033,75600.0
2014-01-08 13:45:00,9.76,9.76,9.75,9.76,11000.0,6.3033,6.3033,6.2968,6.3033,11000.0
2014-01-08 13:50:00,9.76,9.78,9.76,9.78,93000.0,6.3033,6.3162,6.3033,6.3162,93000.0
2014-01-08 13:55:00,9.78,9.79,9.77,9.78,118400.0,6.3162,6.3227,6.3098,6.3162,118400.0
2014-01-08 14:00:00,9.77,9.78,9.75,9.78,191200.0,6.3098,6.3162,6.2968,6.3162,191200.0
2014-01-08 14:05:00,9.78,9.78,9.74,9.76,169400.0,6.3162,6.3162,6.2904,6.3033,169400.0
2014-01-08 14:10:00,9.76,9.77,9.75,9.77,26600.0,6.3033,6.3098,6.2968,6.3098,26600.0
2014-01-08 14:15:00,9.77,9.77,9.75,9.76,101300.0,6.3098,6.3098,6.2968,6.3033,101300.0
2014-01-08 14:20:00,9.77,9.77,9.75,9.76,66800.0,6.3098,6.3098,6.2968,6.3033,66800.0
2014-01-08 14:25:00,9.76,9.77,9.75,9.76,70200.0,6.3033,6.3098,6.2968,6.3033,70200.0
2014-01-08 14:30:00,9.76,9.76,9.74,9.75,106600.0,6.3033,6.3033,6.2904,6.2968,106600.0
2014-01-08 14:35:00,9.75,9.75,9.73,9.73,152600.0,6.2968,6.2968,6.2839,6.2839,152600.0
2014-01-08 14:40:00,9.74,9.74,9.73,9.74,20200.0,6.2904,6.2904,6.2839,6.2904,20200.0
2014-01-08 14:45:00,9.73,9.74,9.73,9.74,23100.0,6.2839,6.2904,6.2839,6.2904,23100.0
2014-01-08 14:50:00,9.74,9.74,9.73,9.74,24800.0,6.2904,6.2904,6.2839,6.2904,24800.0
2014-01-08 14:55:00,9.74,9.75,9.73,9.74,100500.0,6.2904,6.2968,6.2839,6.2904,100500.0
2014-01-08 15:00:00,9.75,9.75,9.73,9.74,127800.0,6.2968,6.2968,6.2839,6.2904,127800.0
2014-01-08 15:05:00,9.74,9.74,9.72,9.72,241300.0,6.2904,6.2904,6.2775,6.2775,241300.0
2014-01-08 15:10:00,9.72,9.73,9.72,9.73,37800.0,6.2775,6.2839,6.2775,6.2839,37800.0
2014-01-08 15:15:00,9.73,9.73,9.72,9.73,46600.0,6.2839,6.2839,6.2775,6.2839,46600.0
2014-01-08 15:20:00,9.73,9.73,9.7,9.7,277600.0,6.2839,6.2839,6.2645,6.2645,277600.0
2014-01-08 15:25:00,9.7,9.71,9.69,9.7,132100.0,6.2645,6.271,6.2581,6.2645,132100.0
2014-01-08 15:30:00,9.7,9.72,9.7,9.71,150800.0,6.2645,6.2775,6.2645,6.271,150800.0
2014-01-08 15:35:00,9.71,9.73,9.71,9.72,49800.0,6.271,6.2839,6.271,6.2775,49800.0
2014-01-08 15:40:00,9.73,9.74,9.72,9.74,51600.0,6.2839,6.2904,6.2775,6.2904,51600.0
2014-01-08 15:45:00,9.74,9.77,9.73,9.77,189400.0,6.2904,6.3098,6.2839,6.3098,189400.0
2014-01-08 15:50:00,9.77,9.77,9.76,9.77,111600.0,6.3098,6.3098,6.3033,6.3098,111600.0
2014-01-08 15:55:00,9.77,9.77,9.74,9.75,476800.0,6.3098,6.3098,6.2904,6.2968,476800.0
2014-01-09 09:30:00,9.76,9.8,9.76,9.79,265300.0,6.3033,6.3291,6.3033,6.3227,265300.0
2014-01-09 09:35:00,9.79,9.86,9.78,9.86,295000.0,6.3227,6.3679,6.3162,6.3679,295000.0
2014-01-09 09:40:00,9.87,9.87,9.82,9.84,87000.0,6.3743,6.3743,6.342,6.355,87000.0
2014-01-09 09:45:00,9.84,9.85,9.83,9.83,183800.0,6.355,6.3614,6.3485,6.3485,183800.0
2014-01-09 09:50:00,9.84,9.85,9.82,9.83,96900.0,6.355,6.3614,6.342,6.3485,96900.0
2014-01-09 09:55:00,9.83,9.84,9.83,9.84,41100.0,6.3485,6.355,6.3485,6.355,41100.0
2014-01-09 10:00:00,9.84,9.85,9.82,9.83,355100.0,6.355,6.3614,6.342,6.3485,355100.0
2014-01-09 10:05:00,9.83,9.83,9.79,9.79,95800.0,6.3485,6.3485,6.3227,6.3227,95800.0
2014-01-09 10:10:00,9.79,9.82,9.78,9.81,271100.0,6.3227,6.342,6.3162,6.3356,271100.0
2014-01-09 10:15:00,9.82,9.82,9.79,9.81,94700.0,6.342,6.342,6.3227,6.3356,94700.0
2014-01-09 10:20:00,9.82,9.82,9.81,9.82,18500.0,6.342,6.342,6.3356,6.342,18500.0
2014-01-09 10:25:00,9.82,9.83,9.81,9.83,48200.0,6.342,6.3485,6.3356,6.3485,48200.0
2014-01-09 10:30:00,9.83,9.83,9.81,9.83,74200.0,6.3485,6.3485,6.3356,6.3485,74200.0
2014-01-09 10:35:00,9.83,9.85,9.82,9.83,321000.0,6.3485,6.3614,6.342,6.3485,321000.0
2014-01-09 10:40:00,9.82,9.83,9.81,9.81,64400.0,6.342,6.3485,6.3356,6.3356,64400.0
2014-01-09 10:45:00,9.8,9.81,9.79,9.81,188400.0,6.3291,6.3356,6.3227,6.3356,188400.0
2014-01-09 10:50:00,9.8,9.81,9.79,9.79,69500.0,6.3291,6.3356,6.3227,6.3227,69500.0
2014-01-09 10:55:00,9.79,9.79,9.78,9.79,51400.0,6.3227,6.3227,6.3162,6.3227,51400.0
2014-01-09 11:00:00,9.79,9.79,9.77,9.77,295800.0,6.3227,6.3227,6.3098,6.3098,295800.0
2014-01-09 11:05:00,9.77,9.78,9.74,9.74,457000.0,6.3098,6.3162,6.2904,6.2904,457000.0
2014-01-09 11:10:00,9.74,9.75,9.73,9.75,63800.0,6.2904,6.2968,6.2839,6.2968,63800.0
2014-01-09 11:15:00,9.74,9.77,9.74,9.76,267300.0,6.2904,6.3098,6.2904,6.3033,267300.0
2014-01-09 11:20:00,9.76,9.78,9.75,9.78,463200.0,6.3033,6.3162,6.2968,6.3162,463200.0
2014-01-09 11:25:00,9.77,9.78,9.75,9.76,488700.0,6.3098,6.3162,6.2968,6.3033,488700.0
2014-01-09 11:30:00,9.76,9.76,9.74,9.74,59900.0,6.3033,6.3033,6.2904,6.2904,59900.0
2014-01-09 11:35:00,9.75,9.76,9.74,9.76,41600.0,6.2968,6.3033,6.2904,6.3033,41600.0
2014-01-09 11:40:00,9.76,9.77,9.75,9.76,72500.0,6.3033,6.3098,6.2968,6.3033,72500.0
2014-01-09 11:45:00,9.77,9.77,9.76,9.77,31800.0,6.3098,6.3098,6.3033,6.3098,31800.0
2014-01-09 11:50:00,9.77,9.77,9.76,9.76,18500.0,6.3098,6.3098,6.3033,6.3033,18500.0
2014-01-09 11:55:00,9.77,9.77,9.75,9.76,110000.0,6.3098,6.3098,6.2968,6.3033,110000.0
2014-01-09 12:00:00,9.76,9.77,9.76,9.77,52600.0,6.3033,6.3098,6.3033,6.3098,52600.0
2014-01-09 12:05:00,9.77,9.78,9.76,9.77,184600.0,6.3098,6.3162,6.3033,6.3098,184600.0
2014-01-09 12:10:00,9.77,9.78,9.76,9.78,85800.0,6.3098,6.3162,6.3033,6.3162,85800.0
2014-01-09 12:15:00,9.78,9.78,9.76,9.76,50000.0,6.3162,6.3162,6.3033,6.3033,50000.0
2014-01-09 12:20:00,9.76,9.77,9.76,9.77,30400.0,6.3033,6.3098,6.3033,6.3098,30400.0
2014-01-09 12:25:00,9.77,9.78,9.77,9.78,55700.0,6.3098,6.3162,6.3098,6.3162,55700.0
2014-01-09 12:30:00,9.78,9.8,9.77,9.78,90800.0,6.3162,6.3291,6.3098,6.3162,90800.0
2014-01-09 12:35:00,9.78,9.79,9.78,9.79,12800.0,6.3162,6.3227,6.3162,6.3227,12800.0
2014-01-09 12:40:00,9.78,9.8,9.78,9.79,31300.0,6.3162,6.3291,6.3162,6.3227,31300.0
2014-01-09 12:45:00,9.8,9.8,9.79,9.79,28100.0,6.3291,6.3291,6.3227,6.3227,28100.0
2014-01-09 12:50:00,9.79,9.8,9.79,9.79,41000.0,6.3227,6.3291,6.3227,6.3227,41000.0
2014-01-09 12:55:00,9.8,9.8,9.79,9.79,14200.0,6.3291,6.3291,6.3227,6.3227,14200.0
2014-01-09 13:00:00,9.79,9.8,9.78,9.78,92300.0,6.3227,6.3291,6.3162,6.3162,92300.0
2014-01-09 13:05:00,9.78,9.79,9.78,9.78,24500.0,6.3162,6.3227,6.3162,6.3162,24500.0
2014-01-09 13:10:00,9.79,9.79,9.77,9.79,356700.0,6.3227,6.3227,6.3098,6.3227,356700.0
2014-01-09 13:15:00,9.79,9.8,9.78,9.79,54300.0,6.3227,6.3291,6.3162,6.3227,54300.0
2014-01-09 13:20:00,9.79,9.79,9.77,9.77,209500.0,6.3227,6.3227,6.3098,6.3098,209500.0
2014-01-09 13:25:00,9.77,9.8,9.76,9.79,196700.0,6.3098,6.3291,6.3033,6.3227,196700.0
2014-01-09 13:30:00,9.79,9.79,9.76,9.77,86300.0,6.3227,6.3227,6.3033,6.3098,86300.0
2014-01-09 13:35:00,9.76,9.77,9.74,9.74,103800.0,6.3033,6.3098,6.2904,6.2904,103800.0
2014-01-09 13:40:00,9.74,9.76,9.73,9.76,137300.0,6.2904,6.3033,6.2839,6.3033,137300.0
2014-01-09 13:45:00,9.76,9.76,9.75,9.76,43800.0,6.3033,6.3033,6.2968,6.3033,43800.0
2014-01-09 13:50:00,9.76,9.76,9.75,9.76,9300.0,6.3033,6.3033,6.2968,6.3033,9300.0
2014-01-09 13:55:00,9.76,9.76,9.75,9.76,12300.0,6.3033,6.3033,6.2968,6.3033,12300.0
2014-01-09 14:00:00,9.76,9.76,9.74,9.74,62400.0,6.3033,6.3033,6.2904,6.2904,62400.0
2014-01-09 14:05:00,9.74,9.75,9.74,9.74,200200.0,6.2904,6.2968,6.2904,6.2904,200200.0
2014-01-09 14:10:00,9.75,9.76,9.74,9.76,34900.0,6.2968,6.3033,6.2904,6.3033,34900.0
2014-01-09 14:15:00,9.75,9.76,9.75,9.75,20100.0,6.2968,6.3033,6.2968,6.2968,20100.0
2014-01-09 14:20:00,9.75,9.77,9.75,9.77,51700.0,6.2968,6.3098,6.2968,6.3098,51700.0
2014-01-09 14:25:00,9.77,9.77,9.76,9.77,14100.0,6.3098,6.3098,6.3033,6.3098,14100.0
2014-01-09 14:30:00,9.77,9.77,9.75,9.75,70100.0,6.3098,6.3098,6.2968,6.2968,70100.0
2014-01-09 14:35:00,9.75,9.75,9.74,9.74,32300.0,6.2968,6.2968,6.2904,6.2904,32300.0
2014-01-09 14:40:00,9.75,9.77,9.73,9.77,141300.0,6.2968,6.3098,6.2839,6.3098,141300.0
2014-01-09 14:45:00,9.77,9.78,9.77,9.78,41700.0,6.3098,6.3162,6.3098,6.3162,41700.0
2014-01-09 14:50:00,9.78,9.79,9.77,9.79,190400.0,6.3162,6.3227,6.3098,6.3227,190400.0
2014-01-09 14:55:00,9.79,9.79,9.78,9.79,23500.0,6.3227,6.3227,6.3162,6.3227,23500.0
2014-01-09 15:00:00,9.79,9.79,9.78,9.79,33000.0,6.3227,6.3227,6.3162,6.3227,33000.0
2014-01-09 15:05:00,9.79,9.79,9.78,9.79,27500.0,6.3227,6.3227,6.3162,6.3227,27500.0
2014-01-09 15:10:00,9.78,9.8,9.78,9.8,36200.0,6.3162,6.3291,6.3162,6.3291,36200.0
2014-01-09 15:15:00,9.8,9.8,9.79,9.79,376800.0,6.3291,6.3291,6.3227,6.3227,376800.0
2014-01-09 15:20:00,9.8,9.8,9.78,9.79,114800.0,6.3291,6.3291,6.3162,6.3227,114800.0
2014-01-09 15:25:00,9.79,9.79,9.77,9.78,157700.0,6.3227,6.3227,6.3098,6.3162,157700.0
2014-01-09 15:30:00,9.78,9.78,9.77,9.78,39500.0,6.3162,6.3162,6.3098,6.3162,39500.0
2014-01-09 15:35:00,9.78,9.78,9.75,9.76,238100.0,6.3162,6.3162,6.2968,6.3033,238100.0
2014-01-09 15:40:00,9.77,9.78,9.77,9.77,97500.0,6.3098,6.3162,6.3098,6.3098,97500.0
2014-01-09 15:45:00,9.78,9.78,9.77,9.78,71500.0,6.3162,6.3162,6.3098,6.3162,71500.0
2014-01-09 15:50:00,9.78,9.79,9.77,9.79,116700.0,6.3162,6.3227,6.3098,6.3227,116700.0
2014-01-09 15:55:00,9.79,9.79,9.76,9.77,699100.0,6.3227,6.3227,6.3033,6.3098,699100.0
2014-01-10 09:30:00,9.75,9.76,9.68,9.69,489800.0,6.2968,6.3033,6.2516,6.2581,489800.0
2014-01-10 09:35:00,9.68,9.71,9.68,9.7,384500.0,6.2516,6.271,6.2516,6.2645,384500.0
2014-01-10 09:40:00,9.71,9.72,9.7,9.71,301800.0,6.271,6.2775,6.2645,6.271,301800.0
2014-01-10 09:45:00,9.71,9.72,9.69,9.71,448400.0,6.271,6.2775,6.2581,6.271,448400.0
2014-01-10 09:50:00,9.71,9.74,9.7,9.72,211700.0,6.271,6.2904,6.2645,6.2775,211700.0
2014-01-10 09:55:00,9.73,9.77,9.72,9.75,268300.0,6.2839,6.3098,6.2775,6.2968,268300.0
2014-01-10 10:00:00,9.74,9.75,9.69,9.7,444400.0,6.2904,6.2968,6.2581,6.2645,444400.0
2014-01-10 10:05:00,9.71,9.71,9.69,9.71,334500.0,6.271,6.271,6.2581,6.271,334500.0
2014-01-10 10:10:00,9.7,9.76,9.7,9.76,178900.0,6.2645,6.3033,6.2645,6.3033,178900.0
2014-01-10 10:15:00,9.76,9.77,9.75,9.77,128600.0,6.3033,6.3098,6.2968,6.3098,128600.0
2014-01-10 10:20:00,9.77,9.8,9.76,9.76,226400.0,6.3098,6.3291,6.3033,6.3033,226400.0
2014-01-10 10:25:00,9.77,9.78,9.75,9.77,158100.0,6.3098,6.3162,6.2968,6.3098,158100.0
2014-01-10 10:30:00,9.76,9.77,9.75,9.76,46800.0,6.3033,6.3098,6.2968,6.3033,46800.0
2014-01-10 10:35:00,9.74,9.75,9.74,9.74,19800.0,6.2904,6.2968,6.2904,6.2904,19800.0
2014-01-10 10:40:00,9.75,9.75,9.73,9.75,73500.0,6.2968,6.2968,6.2839,6.2968,73500.0
2014-01-10 10:45:00,9.74,9.76,9.74,9.75,27800.0,6.2904,6.3033,6.2904,6.2968,27800.0
2014-01-10 10:50:00,9.76,9.76,9.75,9.76,9300.0,6.3033,6.3033,6.2968,6.3033,9300.0
2014-01-10 10:55:00,9.76,9.76,9.75,9.75,14200.0,6.3033,6.3033,6.2968,6.2968,14200.0
2014-01-10 11:00:00,9.76,9.76,9.75,9.76,27900.0,6.3033,6.3033,6.2968,6.3033,27900.0
2014-01-10 11:05:00,9.76,9.76,9.75,9.76,23600.0,6.3033,6.3033,6.2968,6.3033,23600.0
2014-01-10 11:10:00,9.76,9.76,9.74,9.74,108400.0,6.3033,6.3033,6.2904,6.2904,108400.0
2014-01-10 11:15:00,9.74,9.75,9.73,9.74,60600.0,6.2904,6.2968,6.2839,6.2904,60600.0
2014-01-10 11:20:00,9.73,9.74,9.72,9.74,107600.0,6.2839,6.2904,6.2775,6.2904,107600.0
2014-01-10 11:25:00,9.74,9.74,9.73,9.74,15400.0,6.2904,6.2904,6.2839,6.2904,15400.0
2014-01-10 11:30:00,9.74,9.74,9.72,9.73,118600.0,6.2904,6.2904,6.2775,6.2839,118600.0
2014-01-10 11:35:00,9.74,9.74,9.73,9.74,50500.0,6.2904,6.2904,6.2839,6.2904,50500.0
2014-01-10 11:40:00,9.74,9.74,9.72,9.73,48300.0,6.2904,6.2904,6.2775,6.2839,48300.0
2014-01-10 11:45:00,9.72,9.73,9.72,9.72,15400.0,6.2775,6.2839,6.2775,6.2775,15400.0
2014-01-10 11:50:00,9.73,9.74,9.73,9.74,33100.0,6.2839,6.2904,6.2839,6.2904,33100.0
2014-01-10 11:55:00,9.74,9.75,9.74,9.75,32600.0,6.2904,6.2968,6.2904,6.2968,32600.0
2014-01-10 12:00:00,9.75,9.75,9.73,9.74,48300.0,6.2968,6.2968,6.2839,6.2904,48300.0
2014-01-10 12:05:00,9.74,9.74,9.73,9.73,12000.0,6.2904,6.2904,6.2839,6.2839,12000.0
2014-01-10 12:10:00,9.74,9.74,9.73,9.73,13200.0,6.2904,6.2904,6.2839,6.2839,13200.0
2014-01-10 12:15:00,9.74,9.74,9.73,9.74,25600.0,6.2904,6.2904,6.2839,6.2904,25600.0
2014-01-10 12:20:00,9.74,9.74,9.73,9.74,29900.0,6.2904,6.2904,6.2839,6.2904,29900.0
2014-01-10 12:25:00,9.74,9.74,9.73,9.74,21600.0,6.2904,6.2904,6.2839,6.2904,21600.0
2014-01-10 12:30:00,9.73,9.74,9.73,9.74,14300.0,6.2839,6.2904,6.2839,6.2904,14300.0
2014-01-10 12:35:00,9.73,9.74,9.73,9.74,21600.0,6.2839,6.2904,6.2839,6.2904,21600.0
2014-01-10 12:40:00,9.74,9.76,9.73,9.76,97700.0,6.2904,6.3033,6.2839,6.3033,97700.0
2014-01-10 12:45:00,9.76,9.77,9.76,9.77,86600.0,6.3033,6.3098,6.3033,6.3098,86600.0
2014-01-10 12:50:00,9.77,9.77,9.76,9.77,181500.0,6.3098,6.3098,6.3033,6.3098,181500.0
2014-01-10 12:55:00,9.77,9.77,9.76,9.77,130200.0,6.3098,6.3098,6.3033,6.3098,130200.0
2014-01-10 13:00:00,9.77,9.77,9.76,9.77,15800.0,6.3098,6.3098,6.3033,6.3098,15800.0
2014-01-10 13:05:00,9.77,9.77,9.76,9.77,15100.0,6.3098,6.3098,6.3033,6.3098,15100.0
2014-01-10 13:10:00,9.77,9.77,9.76,9.76,19500.0,6.3098,6.3098,6.3033,6.3033,19500.0
2014-01-10 13:15:00,9.77,9.77,9.76,9.77,13600.0,6.3098,6.3098,6.3033,6.3098,13600.0
2014-01-10 13:20:00,9.76,9.77,9.75,9.75,148800.0,6.3033,6.3098,6.2968,6.2968,148800.0
2014-01-10 13:25:00,9.75,9.76,9.75,9.75,20300.0,6.2968,6.3033,6.2968,6.2968,20300.0
2014-01-10 13:30:00,9.76,9.76,9.75,9.76,17300.0,6.3033,6.3033,6.2968,6.3033,17300.0
2014-01-10 13:35:00,9.75,9.76,9.75,9.76,17000.0,6.2968,6.3033,6.2968,6.3033,17000.0
2014-01-10 13:40:00,9.76,9.76,9.75,9.76,14700.0,6.3033,6.3033,6.2968,6.3033,14700.0
2014-01-10 13:45:00,9.76,9.76,9.75,9.75,10500.0,6.3033,6.3033,6.2968,6.2968,10500.0
2014-01-10 13:50:00,9.76,9.76,9.75,9.76,13600.0,6.3033,6.3033,6.2968,6.3033,13600.0
2014-01-10 13:55:00,9.76,9.76,9.73,9.73,150900.0,6.3033,6.3033,6.2839,6.2839,150900.0
2014-01-10 14:00:00,9.74,9.74,9.73,9.74,18200.0,6.2904,6.2904,6.2839,6.2904,18200.0
2014-01-10 14:05:00,9.74,9.74,9.73,9.74,21000.0,6.2904,6.2904,6.2839,6.2904,21000.0
2014-01-10 14:10:00,9.74,9.75,9.73,9.75,116000.0,6.2904,6.2968,6.2839,6.2968,116000.0
2014-01-10 14:15:00,9.75,9.75,9.74,9.75,25800.0,6.2968,6.2968,6.2904,6.2968,25800.0
2014-01-10 14:20:00,9.75,9.75,9.74,9.75,27600.0,6.2968,6.2968,6.2904,6.2968,27600.0
2014-01-10 14:25:00,9.75,9.76,9.74,9.76,61100.0,6.2968,6.3033,6.2904,6.3033,61100.0
2014-01-10 14:30:00,9.76,9.76,9.75,9.75,12000.0,6.3033,6.3033,6.2968,6.2968,12000.0
2014-01-10 14:35:00,9.76,9.76,9.75,9.76,15800.0,6.3033,6.3033,6.2968,6.3033,15800.0
2014-01-10 14:40:00,9.75,9.76,9.75,9.76,22400.0,6.2968,6.3033,6.2968,6.3033,22400.0
2014-01-10 14:45:00,9.75,9.76,9.75,9.76,24900.0,6.2968,6.3033,6.2968,6.3033,24900.0
2014-01-10 14:50:00,9.76,9.76,9.74,9.76,348000.0,6.3033,6.3033,6.2904,6.3033,348000.0
2014-01-10 14:55:00,9.75,9.76,9.75,9.76,13700.0,6.2968,6.3033,6.2968,6.3033,13700.0
2014-01-10 15:00:00,9.76,9.78,9.75,9.78,131000.0,6.3033,6.3162,6.2968,6.3162,131000.0
2014-01-10 15:05:00,9.77,9.78,9.75,9.77,387100.0,6.3098,6.3162,6.2968,6.3098,387100.0
2014-01-10 15:10:00,9.77,9.77,9.76,9.76,45500.0,6.3098,6.3098,6.3033,6.3033,45500.0
2014-01-10 15:15:00,9.77,9.77,9.76,9.77,24300.0,6.3098,6.3098,6.3033,6.3098,24300.0
2014-01-10 15:20:00,9.77,9.77,9.76,9.77,14600.0,6.3098,6.3098,6.3033,6.3098,14600.0
2014-01-10 15:25:00,9.77,9.77,9.76,9.76,23000.0,6.3098,6.3098,6.3033,6.3033,23000.0
2014-01-10 15:30:00,9.76,9.77,9.76,9.76,37300.0,6.3033,6.3098,6.3033,6.3033,37300.0
2014-01-10 15:35:00,9.76,9.77,9.76,9.76,386400.0,6.3033,6.3098,6.3033,6.3033,386400.0
2014-01-10 15:40:00,9.77,9.78,9.76,9.78,157100.0,6.3098,6.3162,6.3033,6.3162,157100.0
2014-01-10 15:45:00,9.78,9.81,9.77,9.78,886500.0,6.3162,6.3356,6.3098,6.3162,886500.0
2014-01-10 15:50:00,9.78,9.78,9.77,9.78,283100.0,6.3162,6.3162,6.3098,6.3162,283100.0
2014-01-10 15:55:00,9.78,9.8,9.77,9.8,829500.0,6.3162,6.3291,6.3098,6.3291,829500.0
2014-01-13 09:30:00,9.8,9.83,9.75,9.83,124900.0,6.3291,6.3485,6.2968,6.3485,124900.0
2014-01-13 09:35:00,9.83,9.83,9.77,9.8,114200.0,6.3485,6.3485,6.3098,6.3291,114200.0
2014-01-13 09:40:00,9.8,9.8,9.76,9.79,181400.0,6.3291,6.3291,6.3033,6.3227,181400.0
2014-01-13 09:45:00,9.78,9.79,9.76,9.77,312200.0,6.3162,6.3227,6.3033,6.3098,312200.0
2014-01-13 09:50:00,9.77,9.78,9.75,9.77,123200.0,6.3098,6.3162,6.2968,6.3098,123200.0
2014-01-13 09:55:00,9.77,9.77,9.73,9.74,142900.0,6.3098,6.3098,6.2839,6.2904,142900.0
2014-01-13 10:00:00,9.75,9.77,9.73,9.74,221100.0,6.2968,6.3098,6.2839,6.2904,221100.0
2014-01-13 10:05:00,9.74,9.75,9.73,9.75,118500.0,6.2904,6.2968,6.2839,6.2968,118500.0
2014-01-13 10:10:00,9.75,9.75,9.75,9.75,3700.0,6.2968,6.2968,6.2968,6.2968,3700.0
2014-01-13 10:15:00,9.75,9.75,9.74,9.74,19200.0,6.2968,6.2968,6.2904,6.2904,19200.0
2014-01-13 10:20:00,9.75,9.77,9.74,9.77,76600.0,6.2968,6.3098,6.2904,6.3098,76600.0
2014-01-13 10:25:00,9.77,9.78,9.76,9.78,326700.0,6.3098,6.3162,6.3033,6.3162,326700.0
2014-01-13 10:30:00,9.78,9.79,9.77,9.79,86500.0,6.3162,6.3227,6.3098,6.3227,86500.0
2014-01-13 10:35:00,9.79,9.79,9.77,9.77,37700.0,6.3227,6.3227,6.3098,6.3098,37700.0
2014-01-13 10:40:00,9.77,9.78,9.76,9.76,33600.0,6.3098,6.3162,6.3033,6.3033,33600.0
2014-01-13 10:45:00,9.77,9.77,9.76,9.76,16500.0,6.3098,6.3098,6.3033,6.3033,16500.0
2014-01-13 10:50:00,9.77,9.78,9.76,9.78,75700.0,6.3098,6.3162,6.3033,6.3162,75700.0
2014-01-13 10:55:00,9.78,9.78,9.77,9.78,12200.0,6.3162,6.3162,6.3098,6.3162,12200.0
2014-01-13 11:00:00,9.78,9.78,9.76,9.77,35800.0,6.3162,6.3162,6.3033,6.3098,35800.0
2014-01-13 11:05:00,9.76,9.77,9.75,9.76,43000.0,6.3033,6.3098,6.2968,6.3033,43000.0
2014-01-13 11:10:00,9.76,9.76,9.75,9.76,22700.0,6.3033,6.3033,6.2968,6.3033,22700.0
2014-01-13 11:15:00,9.76,9.76,9.75,9.75,104700.0,6.3033,6.3033,6.2968,6.2968,104700.0
2014-01-13 11:20:00,9.76,9.76,9.75,9.76,31500.0,6.3033,6.3033,6.2968,6.3033,31500.0
2014-01-13 11:25:00,9.76,9.76,9.74,9.74,153700.0,6.3033,6.3033,6.2904,6.2904,153700.0
2014-01-13 11:30:00,9.75,9.75,9.73,9.74,196300.0,6.2968,6.2968,6.2839,6.2904,196300.0
2014-01-13 11:35:00,9.74,9.75,9.74,9.75,11300.0,6.2904,6.2968,6.2904,6.2968,11300.0
2014-01-13 11:40:00,9.75,9.75,9.74,9.74,9000.0,6.2968,6.2968,6.2904,6.2904,9000.0
2014-01-13 11:45:00,9.74,9.75,9.74,9.74,13600.0,6.2904,6.2968,6.2904,6.2904,13600.0
2014-01-13 11:50:00,9.75,9.75,9.74,9.74,4800.0,6.2968,6.2968,6.2904,6.2904,4800.0
2014-01-13 11:55:00,9.74,9.75,9.74,9.74,14200.0,6.2904,6.2968,6.2904,6.2904,14200.0
2014-01-13 12:00:00,9.74,9.75,9.72,9.72,39000.0,6.2904,6.2968,6.2775,6.2775,39000.0
2014-01-13 12:05:00,9.72,9.74,9.72,9.74,80900.0,6.2775,6.2904,6.2775,6.2904,80900.0
2014-01-13 12:10:00,9.74,9.74,9.73,9.74,1900.0,6.2904,6.2904,6.2839,6.2904,1900.0
2014-01-13 12:15:00,9.73,9.74,9.73,9.74,7500.0,6.2839,6.2904,6.2839,6.2904,7500.0
2014-01-13 12:20:00,9.74,9.74,9.72,9.72,44500.0,6.2904,6.2904,6.2775,6.2775,44500.0
2014-01-13 12:25:00,9.72,9.74,9.7,9.73,129700.0,6.2775,6.2904,6.2645,6.2839,129700.0
2014-01-13 12:30:00,9.73,9.74,9.72,9.73,45400.0,6.2839,6.2904,6.2775,6.2839,45400.0
2014-01-13 12:35:00,9.73,9.73,9.72,9.73,19900.0,6.2839,6.2839,6.2775,6.2839,19900.0
2014-01-13 12:40:00,9.73,9.73,9.72,9.73,25700.0,6.2839,6.2839,6.2775,6.2839,25700.0
2014-01-13 12:45:00,9.73,9.74,9.72,9.72,40500.0,6.2839,6.2904,6.2775,6.2775,40500.0
2014-01-13 12:50:00,9.72,9.73,9.71,9.72,87100.0,6.2775,6.2839,6.271,6.2775,87100.0
2014-01-13 12:55:00,9.72,9.73,9.72,9.72,25100.0,6.2775,6.2839,6.2775,6.2775,25100.0
2014-01-13 13:00:00,9.72,9.72,9.71,9.71,59600.0,6.2775,6.2775,6.271,6.271,59600.0
2014-01-13 13:05:00,9.72,9.73,9.71,9.72,42700.0,6.2775,6.2839,6.271,6.2775,42700.0
2014-01-13 13:10:00,9.72,9.73,9.71,9.71,63700.0,6.2775,6.2839,6.271,6.271,63700.0
2014-01-13 13:15:00,9.71,9.71,9.69,9.71,137700.0,6.271,6.271,6.2581,6.271,137700.0
2014-01-13 13:20:00,9.71,9.72,9.7,9.71,17700.0,6.271,6.2775,6.2645,6.271,17700.0
2014-01-13 13:25:00,9.71,9.73,9.71,9.72,42300.0,6.271,6.2839,6.271,6.2775,42300.0
2014-01-13 13:30:00,9.72,9.73,9.7,9.7,88300.0,6.2775,6.2839,6.2645,6.2645,88300.0
2014-01-13 13:35:00,9.71,9.73,9.71,9.71,115900.0,6.271,6.2839,6.271,6.271,115900.0
2014-01-13 13:40:00,9.71,9.72,9.7,9.71,87300.0,6.271,6.2775,6.2645,6.271,87300.0
2014-01-13 13:45:00,9.72,9.72,9.7,9.7,54900.0,6.2775,6.2775,6.2645,6.2645,54900.0
2014-01-13 13:50:00,9.71,9.71,9.7,9.7,20700.0,6.271,6.271,6.2645,6.2645,20700.0
2014-01-13 13:55:00,9.71,9.72,9.7,9.72,33800.0,6.271,6.2775,6.2645,6.2775,33800.0
2014-01-13 14:00:00,9.71,9.72,9.7,9.7,41900.0,6.271,6.2775,6.2645,6.2645,41900.0
2014-01-13 14:05:00,9.7,9.71,9.7,9.71,13200.0,6.2645,6.271,6.2645,6.271,13200.0
2014-01-13 14:10:00,9.71,9.72,9.7,9.71,73300.0,6.271,6.2775,6.2645,6.271,73300.0
2014-01-13 14:15:00,9.71,9.72,9.7,9.71,77800.0,6.271,6.2775,6.2645,6.271,77800.0
2014-01-13 14:20:00,9.71,9.71,9.69,9.69,147800.0,6.271,6.271,6.2581,6.2581,147800.0
2014-01-13 14:25:00,9.69,9.7,9.68,9.68,90500.0,6.2581,6.2645,6.2516,6.2516,90500.0
2014-01-13 14:30:00,9.68,9.69,9.68,9.68,13900.0,6.2516,6.2581,6.2516,6.2516,13900.0
2014-01-13 14:35:00,9.69,9.69,9.68,9.69,48800.0,6.2581,6.2581,6.2516,6.2581,48800.0
2014-01-13 14:40:00,9.69,9.69,9.68,9.68,12800.0,6.2581,6.2581,6.2516,6.2516,12800.0
2014-01-13 14:45:00,9.69,9.69,9.67,9.68,56500.0,6.2581,6.2581,6.2452,6.2516,56500.0
2014-01-13 14:50:00,9.67,9.68,9.66,9.67,87200.0,6.2452,6.2516,6.2387,6.2452,87200.0
2014-01-13 14:55:00,9.68,9.68,9.66,9.67,72700.0,6.2516,6.2516,6.2387,6.2452,72700.0
2014-01-13 15:00:00,9.66,9.67,9.64,9.64,99700.0,6.2387,6.2452,6.2258,6.2258,99700.0
2014-01-13 15:05:00,9.64,9.66,9.64,9.66,232400.0,6.2258,6.2387,6.2258,6.2387,232400.0
2014-01-13 15:10:00,9.66,9.67,9.65,9.67,86000.0,6.2387,6.2452,6.2323,6.2452,86000.0
2014-01-13 15:15:00,9.67,9.68,9.66,9.67,130900.0,6.2452,6.2516,6.2387,6.2452,130900.0
2014-01-13 15:20:00,9.67,9.68,9.66,9.67,111900.0,6.2452,6.2516,6.2387,6.2452,111900.0
2014-01-13 15:25:00,9.67,9.68,9.66,9.68,41300.0,6.2452,6.2516,6.2387,6.2516,41300.0
2014-01-13 15:30:00,9.68,9.68,9.66,9.66,143700.0,6.2516,6.2516,6.2387,6.2387,143700.0
2014-01-13 15:35:00,9.67,9.67,9.65,9.66,72600.0,6.2452,6.2452,6.2323,6.2387,72600.0
2014-01-13 15:40:00,9.65,9.66,9.64,9.64,95200.0,6.2323,6.2387,6.2258,6.2258,95200.0
2014-01-13 15:45:00,9.64,9.67,9.64,9.67,158100.0,6.2258,6.2452,6.2258,6.2452,158100.0
2014-01-13 15:50:00,9.67,9.67,9.66,9.67,109700.0,6.2452,6.2452,6.2387,6.2452,109700.0
2014-01-13 15:55:00,9.67,9.67,9.66,9.67,166600.0,6.2452,6.2452,6.2387,6.2452,166600.0
2014-01-14 09:30:00,9.68,9.73,9.67,9.72,510800.0,6.2516,6.2839,6.2452,6.2775,510800.0
2014-01-14 09:35:00,9.72,9.73,9.7,9.71,204200.0,6.2775,6.2839,6.2645,6.271,204200.0
2014-01-14 09:40:00,9.7,9.71,9.65,9.65,276500.0,6.2645,6.271,6.2323,6.2323,276500.0
2014-01-14 09:45:00,9.65,9.66,9.64,9.64,153300.0,6.2323,6.2387,6.2258,6.2258,153300.0
2014-01-14 09:50:00,9.64,9.66,9.63,9.66,117300.0,6.2258,6.2387,6.2193,6.2387,117300.0
2014-01-14 09:55:00,9.66,9.7,9.64,9.69,259700.0,6.2387,6.2645,6.2258,6.2581,259700.0
2014-01-14 10:00:00,9.69,9.71,9.65,9.65,220900.0,6.2581,6.271,6.2323,6.2323,220900.0
2014-01-14 10:05:00,9.66,9.7,9.65,9.68,543300.0,6.2387,6.2645,6.2323,6.2516,543300.0
2014-01-14 10:10:00,9.69,9.71,9.68,9.7,257700.0,6.2581,6.271,6.2516,6.2645,257700.0
2014-01-14 10:15:00,9.7,9.7,9.68,9.69,304700.0,6.2645,6.2645,6.2516,6.2581,304700.0
2014-01-14 10:20:00,9.69,9.7,9.66,9.67,160800.0,6.2581,6.2645,6.2387,6.2452,160800.0
2014-01-14 10:25:00,9.66,9.68,9.66,9.67,57100.0,6.2387,6.2516,6.2387,6.2452,57100.0
2014-01-14 10:30:00,9.68,9.69,9.66,9.68,77800.0,6.2516,6.2581,6.2387,6.2516,77800.0
2014-01-14 10:35:00,9.68,9.68,9.67,9.68,27600.0,6.2516,6.2516,6.2452,6.2516,27600.0
2014-01-14 10:40:00,9.68,9.72,9.68,9.72,98300.0,6.2516,6.2775,6.2516,6.2775,98300.0
2014-01-14 10:45:00,9.72,9.72,9.7,9.7,122600.0,6.2775,6.2775,6.2645,6.2645,122600.0
2014-01-14 10:50:00,9.7,9.7,9.67,9.68,242200.0,6.2645,6.2645,6.2452,6.2516,242200.0
2014-01-14 10:55:00,9.67,9.69,9.66,9.68,134400.0,6.2452,6.2581,6.2387,6.2516,134400.0
2014-01-14 11:00:00,9.69,9.69,9.68,9.69,14200.0,6.2581,6.2581,6.2516,6.2581,14200.0
2014-01-14 11:05:00,9.68,9.69,9.68,9.69,24200.0,6.2516,6.2581,6.2516,6.2581,24200.0
2014-01-14 11:10:00,9.69,9.69,9.68,9.69,29400.0,6.2581,6.2581,6.2516,6.2581,29400.0
2014-01-14 11:15:00,9.69,9.71,9.68,9.71,59200.0,6.2581,6.271,6.2516,6.271,59200.0
2014-01-14 11:20:00,9.71,9.71,9.7,9.71,43200.0,6.271,6.271,6.2645,6.271,43200.0
2014-01-14 11:25:00,9.7,9.71,9.7,9.71,21500.0,6.2645,6.271,6.2645,6.271,21500.0
2014-01-14 11:30:00,9.71,9.72,9.71,9.72,25900.0,6.271,6.2775,6.271,6.2775,25900.0
2014-01-14 11:35:00,9.72,9.72,9.71,9.71,12300.0,6.2775,6.2775,6.271,6.271,12300.0
2014-01-14 11:40:00,9.72,9.73,9.71,9.72,63700.0,6.2775,6.2839,6.271,6.2775,63700.0
2014-01-14 11:45:00,9.72,9.73,9.72,9.72,52700.0,6.2775,6.2839,6.2775,6.2775,52700.0
2014-01-14 11:50:00,9.72,9.73,9.71,9.73,79100.0,6.2775,6.2839,6.271,6.2839,79100.0
2014-01-14 11:55:00,9.72,9.73,9.72,9.73,23600.0,6.2775,6.2839,6.2775,6.2839,23600.0
2014-01-14 12:00:00,9.72,9.74,9.72,9.74,29600.0,6.2775,6.2904,6.2775,6.2904,29600.0
2014-01-14 12:05:00,9.74,9.74,9.72,9.74,110200.0,6.2904,6.2904,6.2775,6.2904,110200.0
2014-01-14 12:10:00,9.74,9.74,9.73,9.74,21600.0,6.2904,6.2904,6.2839,6.2904,21600.0
2014-01-14 12:15:00,9.74,9.76,9.74,9.76,93100.0,6.2904,6.3033,6.2904,6.3033,93100.0
2014-01-14 12:20:00,9.76,9.78,9.75,9.78,76000.0,6.3033,6.3162,6.2968,6.3162,76000.0
2014-01-14 12:25:00,9.78,9.78,9.77,9.77,43100.0,6.3162,6.3162,6.3098,6.3098,43100.0
2014-01-14 12:30:00,9.78,9.78,9.77,9.78,78100.0,6.3162,6.3162,6.3098,6.3162,78100.0
2014-01-14 12:35:00,9.77,9.78,9.76,9.76,52700.0,6.3098,6.3162,6.3033,6.3033,52700.0
2014-01-14 12:40:00,9.77,9.77,9.76,9.77,22900.0,6.3098,6.3098,6.3033,6.3098,22900.0
2014-01-14 12:45:00,9.76,9.77,9.76,9.77,10500.0,6.3033,6.3098,6.3033,6.3098,10500.0
2014-01-14 12:50:00,9.77,9.77,9.75,9.76,53200.0,6.3098,6.3098,6.2968,6.3033,53200.0
2014-01-14 12:55:00,9.76,9.76,9.75,9.76,57300.0,6.3033,6.3033,6.2968,6.3033,57300.0
2014-01-14 13:00:00,9.76,9.77,9.75,9.76,518400.0,6.3033,6.3098,6.2968,6.3033,518400.0
2014-01-14 13:05:00,9.76,9.76,9.75,9.76,15400.0,6.3033,6.3033,6.2968,6.3033,15400.0
2014-01-14 13:10:00,9.75,9.76,9.74,9.76,73000.0,6.2968,6.3033,6.2904,6.3033,73000.0
2014-01-14 13:15:00,9.76,9.76,9.75,9.76,24900.0,6.3033,6.3033,6.2968,6.3033,24900.0
2014-01-14 13:20:00,9.76,9.76,9.75,9.75,6100.0,6.3033,6.3033,6.2968,6.2968,6100.0
2014-01-14 13:25:00,9.76,9.76,9.75,9.76,9900.0,6.3033,6.3033,6.2968,6.3033,9900.0
2014-01-14 13:30:00,9.76,9.76,9.75,9.76,15200.0,6.3033,6.3033,6.2968,6.3033,15200.0
2014-01-14 13:35:00,9.75,9.76,9.75,9.75,23200.0,6.2968,6.3033,6.2968,6.2968,23200.0
2014-01-14 13:40:00,9.75,9.76,9.74,9.74,68000.0,6.2968,6.3033,6.2904,6.2904,68000.0
2014-01-14 13:45:00,9.75,9.75,9.73,9.74,29500.0,6.2968,6.2968,6.2839,6.2904,29500.0
2014-01-14 13:50:00,9.74,9.74,9.73,9.74,50500.0,6.2904,6.2904,6.2839,6.2904,50500.0
2014-01-14 13:55:00,9.74,9.74,9.73,9.74,20900.0,6.2904,6.2904,6.2839,6.2904,20900.0
2014-01-14 14:00:00,9.74,9.75,9.74,9.75,57000.0,6.2904,6.2968,6.2904,6.2968,57000.0
2014-01-14 14:05:00,9.75,9.75,9.74,9.75,10700.0,6.2968,6.2968,6.2904,6.2968,10700.0
2014-01-14 14:10:00,9.75,9.75,9.74,9.75,13100.0,6.2968,6.2968,6.2904,6.2968,13100.0
2014-01-14 14:15:00,9.75,9.75,9.73,9.73,72500.0,6.2968,6.2968,6.2839,6.2839,72500.0
2014-01-14 14:20:00,9.73,9.74,9.73,9.74,120100.0,6.2839,6.2904,6.2839,6.2904,120100.0
2014-01-14 14:25:00,9.74,9.74,9.73,9.74,26000.0,6.2904,6.2904,6.2839,6.2904,26000.0
2014-01-14 14:30:00,9.74,9.74,9.74,9.74,7900.0,6.2904,6.2904,6.2904,6.2904,7900.0
2014-01-14 14:35:00,9.74,9.74,9.73,9.74,13500.0,6.2904,6.2904,6.2839,6.2904,13500.0
2014-01-14 14:40:00,9.73,9.74,9.73,9.74,6000.0,6.2839,6.2904,6.2839,6.2904,6000.0
2014-01-14 14:45:00,9.74,9.74,9.73,9.74,7800.0,6.2904,6.2904,6.2839,6.2904,7800.0
2014-01-14 14:50:00,9.74,9.74,9.73,9.74,11000.0,6.2904,6.2904,6.2839,6.2904,11000.0
2014-01-14 14:55:00,9.74,9.74,9.72,9.72,81100.0,6.2904,6.2904,6.2775,6.2775,81100.0
2014-01-14 15:00:00,9.72,9.73,9.72,9.72,14400.0,6.2775,6.2839,6.2775,6.2775,14400.0
2014-01-14 15:05:00,9.73,9.73,9.72,9.72,30100.0,6.2839,6.2839,6.2775,6.2775,30100.0
2014-01-14 15:10:00,9.73,9.73,9.72,9.72,7900.0,6.2839,6.2839,6.2775,6.2775,7900.0
2014-01-14 15:15:00,9.73,9.74,9.72,9.74,61800.0,6.2839,6.2904,6.2775,6.2904,61800.0
2014-01-14 15:20:00,9.74,9.75,9.74,9.75,84700.0,6.2904,6.2968,6.2904,6.2968,84700.0
2014-01-14 15:25:00,9.75,9.75,9.74,9.75,40900.0,6.2968,6.2968,6.2904,6.2968,40900.0
2014-01-14 15:30:00,9.75,9.76,9.74,9.76,91200.0,6.2968,6.3033,6.2904,6.3033,91200.0
2014-01-14 15:35:00,9.76,9.76,9.75,9.76,59200.0,6.3033,6.3033,6.2968,6.3033,59200.0
2014-01-14 15:40:00,9.76,9.76,9.75,9.76,44900.0,6.3033,6.3033,6.2968,6.3033,44900.0
2014-01-14 15:45:00,9.76,9.76,9.74,9.75,252200.0,6.3033,6.3033,6.2904,6.2968,252200.0
2014-01-14 15:50:00,9.75,9.76,9.74,9.76,160400.0,6.2968,6.3033,6.2904,6.3033,160400.0
2014-01-14 15:55:00,9.76,9.77,9.75,9.77,516900.0,6.3033,6.3098,6.2968,6.3098,516900.0
2014-01-15 09:30:00,9.8,9.84,9.78,9.78,448700.0,6.3291,6.355,6.3162,6.3162,448700.0
2014-01-15 09:35:00,9.78,9.79,9.75,9.76,267800.0,6.3162,6.3227,6.2968,6.3033,267800.0
2014-01-15 09:40:00,9.76,9.76,9.73,9.73,309800.0,6.3033,6.3033,6.2839,6.2839,309800.0
2014-01-15 09:45:00,9.73,9.8,9.73,9.8,169200.0,6.2839,6.3291,6.2839,6.3291,169200.0
2014-01-15 09:50:00,9.79,9.8,9.78,9.79,455100.0,6.3227,6.3291,6.3162,6.3227,455100.0
2014-01-15 09:55:00,9.79,9.82,9.78,9.82,645000.0,6.3227,6.342,6.3162,6.342,645000.0
2014-01-15 10:00:00,9.82,9.85,9.81,9.85,765800.0,6.342,6.3614,6.3356,6.3614,765800.0
2014-01-15 10:05:00,9.84,9.88,9.84,9.88,193500.0,6.355,6.3808,6.355,6.3808,193500.0
2014-01-15 10:10:00,9.88,9.88,9.85,9.86,772400.0,6.3808,6.3808,6.3614,6.3679,772400.0
2014-01-15 10:15:00,9.86,9.87,9.85,9.86,236800.0,6.3679,6.3743,6.3614,6.3679,236800.0
2014-01-15 10:20:00,9.86,9.88,9.85,9.88,173100.0,6.3679,6.3808,6.3614,6.3808,173100.0
2014-01-15 10:25:00,9.89,9.89,9.86,9.87,277200.0,6.3873,6.3873,6.3679,6.3743,277200.0
2014-01-15 10:30:00,9.87,9.87,9.84,9.84,134300.0,6.3743,6.3743,6.355,6.355,134300.0
2014-01-15 10:35:00,9.85,9.86,9.85,9.85,116200.0,6.3614,6.3679,6.3614,6.3614,116200.0
2014-01-15 10:40:00,9.85,9.85,9.84,9.84,25400.0,6.3614,6.3614,6.355,6.355,25400.0
2014-01-15 10:45:00,9.85,9.85,9.83,9.85,81600.0,6.3614,6.3614,6.3485,6.3614,81600.0
2014-01-15 10:50:00,9.85,9.86,9.84,9.85,199200.0,6.3614,6.3679,6.355,6.3614,199200.0
2014-01-15 10:55:00,9.85,9.86,9.85,9.86,91700.0,6.3614,6.3679,6.3614,6.3679,91700.0
2014-01-15 11:00:00,9.86,9.86,9.85,9.86,195400.0,6.3679,6.3679,6.3614,6.3679,195400.0
2014-01-15 11:05:00,9.86,9.9,9.86,9.9,314900.0,6.3679,6.3937,6.3679,6.3937,314900.0
2014-01-15 11:10:00,9.89,9.9,9.87,9.87,294200.0,6.3873,6.3937,6.3743,6.3743,294200.0
2014-01-15 11:15:00,9.88,9.88,9.87,9.88,21900.0,6.3808,6.3808,6.3743,6.3808,21900.0
2014-01-15 11:20:00,9.88,9.88,9.85,9.86,71100.0,6.3808,6.3808,6.3614,6.3679,71100.0
2014-01-15 11:25:00,9.86,9.86,9.85,9.86,17500.0,6.3679,6.3679,6.3614,6.3679,17500.0
2014-01-15 11:30:00,9.86,9.86,9.85,9.86,35900.0,6.3679,6.3679,6.3614,6.3679,35900.0
2014-01-15 11:35:00,9.86,9.86,9.85,9.86,50500.0,6.3679,6.3679,6.3614,6.3679,50500.0
2014-01-15 11:40:00,9.86,9.86,9.85,9.86,35300.0,6.3679,6.3679,6.3614,6.3679,35300.0
2014-01-15 11:45:00,9.86,9.89,9.86,9.88,96200.0,6.3679,6.3873,6.3679,6.3808,96200.0
2014-01-15 11:50:00,9.88,9.89,9.88,9.88,19200.0,6.3808,6.3873,6.3808,6.3808,19200.0
2014-01-15 11:55:00,9.88,9.89,9.87,9.88,93600.0,6.3808,6.3873,6.3743,6.3808,93600.0
2014-01-15 12:00:00,9.87,9.9,9.87,9.88,319600.0,6.3743,6.3937,6.3743,6.3808,319600.0
2014-01-15 12:05:00,9.88,9.9,9.88,9.89,193900.0,6.3808,6.3937,6.3808,6.3873,193900.0
2014-01-15 12:10:00,9.9,9.9,9.88,9.89,218700.0,6.3937,6.3937,6.3808,6.3873,218700.0
2014-01-15 12:15:00,9.89,9.9,9.89,9.9,48000.0,6.3873,6.3937,6.3873,6.3937,48000.0
2014-01-15 12:20:00,9.89,9.9,9.89,9.89,16500.0,6.3873,6.3937,6.3873,6.3873,16500.0
2014-01-15 12:25:00,9.9,9.9,9.89,9.89,13200.0,6.3937,6.3937,6.3873,6.3873,13200.0
2014-01-15 12:30:00,9.89,9.9,9.89,9.89,28000.0,6.3873,6.3937,6.3873,6.3873,28000.0
2014-01-15 12:35:00,9.89,9.9,9.86,9.86,155700.0,6.3873,6.3937,6.3679,6.3679,155700.0
2014-01-15 12:40:00,9.86,9.87,9.86,9.86,26000.0,6.3679,6.3743,6.3679,6.3679,26000.0
2014-01-15 12:45:00,9.86,9.87,9.86,9.86,13400.0,6.3679,6.3743,6.3679,6.3679,13400.0
2014-01-15 12:50:00,9.86,9.87,9.86,9.86,18000.0,6.3679,6.3743,6.3679,6.3679,18000.0
2014-01-15 12:55:00,9.86,9.87,9.86,9.86,19500.0,6.3679,6.3743,6.3679,6.3679,19500.0
2014-01-15 13:00:00,9.86,9.87,9.86,9.87,44300.0,6.3679,6.3743,6.3679,6.3743,44300.0
2014-01-15 13:05:00,9.87,9.87,9.86,9.86,33300.0,6.3743,6.3743,6.3679,6.3679,33300.0
2014-01-15 13:10:00,9.86,9.87,9.86,9.87,104300.0,6.3679,6.3743,6.3679,6.3743,104300.0
2014-01-15 13:15:00,9.86,9.87,9.86,9.87,10300.0,6.3679,6.3743,6.3679,6.3743,10300.0
2014-01-15 13:20:00,9.86,9.89,9.86,9.88,479100.0,6.3679,6.3873,6.3679,6.3808,479100.0
2014-01-15 13:25:00,9.88,9.91,9.87,9.87,519000.0,6.3808,6.4002,6.3743,6.3743,519000.0
2014-01-15 13:30:00,9.87,9.9,9.87,9.87,226300.0,6.3743,6.3937,6.3743,6.3743,226300.0
2014-01-15 13:35:00,9.87,9.89,9.87,9.88,72700.0,6.3743,6.3873,6.3743,6.3808,72700.0
2014-01-15 13:40:00,9.89,9.89,9.87,9.88,54500.0,6.3873,6.3873,6.3743,6.3808,54500.0
2014-01-15 13:45:00,9.88,9.88,9.87,9.88,61400.0,6.3808,6.3808,6.3743,6.3808,61400.0
2014-01-15 13:50:00,9.88,9.88,9.87,9.88,25200.0,6.3808,6.3808,6.3743,6.3808,25200.0
2014-01-15 13:55:00,9.88,9.88,9.86,9.86,66700.0,6.3808,6.3808,6.3679,6.3679,66700.0
2014-01-15 14:00:00,9.86,9.87,9.85,9.85,134300.0,6.3679,6.3743,6.3614,6.3614,134300.0
2014-01-15 14:05:00,9.85,9.85,9.83,9.84,422300.0,6.3614,6.3614,6.3485,6.355,422300.0
2014-01-15 14:10:00,9.85,9.85,9.84,9.84,31200.0,6.3614,6.3614,6.355,6.355,31200.0
2014-01-15 14:15:00,9.85,9.87,9.84,9.87,68500.0,6.3614,6.3743,6.355,6.3743,68500.0
2014-01-15 14:20:00,9.86,9.87,9.86,9.87,29500.0,6.3679,6.3743,6.3679,6.3743,29500.0
2014-01-15 14:25:00,9.87,9.88,9.87,9.87,110000.0,6.3743,6.3808,6.3743,6.3743,110000.0
2014-01-15 14:30:00,9.87,9.87,9.86,9.86,33400.0,6.3743,6.3743,6.3679,6.3679,33400.0
2014-01-15 14:35:00,9.86,9.87,9.86,9.87,27900.0,6.3679,6.3743,6.3679,6.3743,27900.0
2014-01-15 14:40:00,9.87,9.87,9.86,9.87,35700.0,6.3743,6.3743,6.3679,6.3743,35700.0
2014-01-15 14:45:00,9.87,9.88,9.86,9.88,78500.0,6.3743,6.3808,6.3679,6.3808,78500.0
2014-01-15 14:50:00,9.88,9.89,9.87,9.88,115800.0,6.3808,6.3873,6.3743,6.3808,115800.0
2014-01-15 14:55:00,9.87,9.88,9.87,9.87,18500.0,6.3743,6.3808,6.3743,6.3743,18500.0
2014-01-15 15:00:00,9.88,9.89,9.88,9.88,120500.0,6.3808,6.3873,6.3808,6.3808,120500.0
2014-01-15 15:05:00,9.88,9.89,9.87,9.87,73500.0,6.3808,6.3873,6.3743,6.3743,73500.0
2014-01-15 15:10:00,9.87,9.88,9.85,9.86,214000.0,6.3743,6.3808,6.3614,6.3679,214000.0
2014-01-15 15:15:00,9.85,9.86,9.85,9.86,99700.0,6.3614,6.3679,6.3614,6.3679,99700.0
2014-01-15 15:20:00,9.85,9.86,9.84,9.85,164600.0,6.3614,6.3679,6.355,6.3614,164600.0
2014-01-15 15:25:00,9.84,9.86,9.84,9.86,191300.0,6.355,6.3679,6.355,6.3679,191300.0
2014-01-15 15:30:00,9.86,9.87,9.85,9.87,230100.0,6.3679,6.3743,6.3614,6.3743,230100.0
2014-01-15 15:35:00,9.87,9.87,9.86,9.87,102600.0,6.3743,6.3743,6.3679,6.3743,102600.0
2014-01-15 15:40:00,9.87,9.87,9.86,9.87,145500.0,6.3743,6.3743,6.3679,6.3743,145500.0
2014-01-15 15:45:00,9.86,9.88,9.85,9.87,516800.0,6.3679,6.3808,6.3614,6.3743,516800.0
2014-01-15 15:50:00,9.87,9.88,9.87,9.88,314800.0,6.3743,6.3808,6.3743,6.3808,314800.0
2014-01-15 15:55:00,9.88,9.91,9.87,9.91,677600.0,6.3808,6.4002,6.3743,6.4002,677600.0
2014-01-16 09:30:00,9.64,9.7,9.56,9.58,1050900.0,6.2258,6.2645,6.1741,6.187,1050900.0
2014-01-16 09:35:00,9.58,9.61,9.45,9.58,1769200.0,6.187,6.2064,6.1031,6.187,1769200.0
2014-01-16 09:40:00,9.58,9.58,9.47,9.5,839600.0,6.187,6.187,6.116,6.1354,839600.0
2014-01-16 09:45:00,9.5,9.6,9.49,9.59,900900.0,6.1354,6.2,6.1289,6.1935,900900.0
2014-01-16 09:50:00,9.59,9.6,9.56,9.57,844600.0,6.1935,6.2,6.1741,6.1806,844600.0
2014-01-16 09:55:00,9.58,9.66,9.57,9.62,599000.0,6.187,6.2387,6.1806,6.2129,599000.0
2014-01-16 10:00:00,9.62,9.63,9.61,9.61,201100.0,6.2129,6.2193,6.2064,6.2064,201100.0
2014-01-16 10:05:00,9.61,9.62,9.57,9.59,1153600.0,6.2064,6.2129,6.1806,6.1935,1153600.0
2014-01-16 10:10:00,9.59,9.6,9.57,9.6,167800.0,6.1935,6.2,6.1806,6.2,167800.0
2014-01-16 10:15:00,9.59,9.6,9.57,9.58,221800.0,6.1935,6.2,6.1806,6.187,221800.0
2014-01-16 10:20:00,9.58,9.59,9.56,9.58,157100.0,6.187,6.1935,6.1741,6.187,157100.0
2014-01-16 10:25:00,9.57,9.58,9.55,9.56,282800.0,6.1806,6.187,6.1677,6.1741,282800.0
2014-01-16 10:30:00,9.56,9.58,9.53,9.58,324400.0,6.1741,6.187,6.1548,6.187,324400.0
2014-01-16 10:35:00,9.58,9.63,9.58,9.61,641700.0,6.187,6.2193,6.187,6.2064,641700.0
2014-01-16 10:40:00,9.61,9.63,9.59,9.59,930600.0,6.2064,6.2193,6.1935,6.1935,930600.0
2014-01-16 10:45:00,9.6,9.6,9.54,9.54,419100.0,6.2,6.2,6.1612,6.1612,419100.0
2014-01-16 10:50:00,9.55,9.55,9.5,9.52,258700.0,6.1677,6.1677,6.1354,6.1483,258700.0
2014-01-16 10:55:00,9.52,9.54,9.51,9.53,518000.0,6.1483,6.1612,6.1418,6.1548,518000.0
2014-01-16 11:00:00,9.52,9.53,9.49,9.49,217600.0,6.1483,6.1548,6.1289,6.1289,217600.0
2014-01-16 11:05:00,9.49,9.5,9.47,9.49,264600.0,6.1289,6.1354,6.116,6.1289,264600.0
2014-01-16 11:10:00,9.48,9.49,9.47,9.48,82600.0,6.1225,6.1289,6.116,6.1225,82600.0
2014-01-16 11:15:00,9.48,9.49,9.46,9.48,223700.0,6.1225,6.1289,6.1095,6.1225,223700.0
2014-01-16 11:20:00,9.47,9.49,9.45,9.46,608800.0,6.116,6.1289,6.1031,6.1095,608800.0
2014-01-16 11:25:00,9.46,9.47,9.43,9.44,329700.0,6.1095,6.116,6.0902,6.0966,329700.0
2014-01-16 11:30:00,9.44,9.52,9.43,9.52,515800.0,6.0966,6.1483,6.0902,6.1483,515800.0
2014-01-16 11:35:00,9.52,9.53,9.49,9.53,524100.0,6.1483,6.1548,6.1289,6.1548,524100.0
2014-01-16 11:40:00,9.53,9.53,9.5,9.51,230800.0,6.1548,6.1548,6.1354,6.1418,230800.0
2014-01-16 11:45:00,9.51,9.51,9.5,9.5,51400.0,6.1418,6.1418,6.1354,6.1354,51400.0
2014-01-16 11:50:00,9.51,9.52,9.5,9.51,208000.0,6.1418,6.1483,6.1354,6.1418,208000.0
2014-01-16 11:55:00,9.51,9.52,9.5,9.5,184900.0,6.1418,6.1483,6.1354,6.1354,184900.0
2014-01-16 12:00:00,9.5,9.5,9.49,9.49,101500.0,6.1354,6.1354,6.1289,6.1289,101500.0
2014-01-16 12:05:00,9.5,9.5,9.49,9.5,77000.0,6.1354,6.1354,6.1289,6.1354,77000.0
2014-01-16 12:10:00,9.5,9.5,9.45,9.45,149300.0,6.1354,6.1354,6.1031,6.1031,149300.0
2014-01-16 12:15:00,9.46,9.49,9.45,9.47,422000.0,6.1095,6.1289,6.1031,6.116,422000.0
2014-01-16 12:20:00,9.47,9.48,9.46,9.47,95800.0,6.116,6.1225,6.1095,6.116,95800.0
2014-01-16 12:25:00,9.48,9.49,9.47,9.49,87700.0,6.1225,6.1289,6.116,6.1289,87700.0
2014-01-16 12:30:00,9.49,9.52,9.48,9.51,161900.0,6.1289,6.1483,6.1225,6.1418,161900.0
2014-01-16 12:35:00,9.52,9.53,9.51,9.53,72300.0,6.1483,6.1548,6.1418,6.1548,72300.0
2014-01-16 12:40:00,9.53,9.54,9.52,9.53,60100.0,6.1548,6.1612,6.1483,6.1548,60100.0
2014-01-16 12:45:00,9.54,9.55,9.53,9.54,136200.0,6.1612,6.1677,6.1548,6.1612,136200.0
2014-01-16 12:50:00,9.54,9.59,9.54,9.59,163100.0,6.1612,6.1935,6.1612,6.1935,163100.0
2014-01-16 12:55:00,9.59,9.61,9.58,9.61,375800.0,6.1935,6.2064,6.187,6.2064,375800.0
2014-01-16 13:00:00,9.61,9.61,9.6,9.6,156000.0,6.2064,6.2064,6.2,6.2,156000.0
2014-01-16 13:05:00,9.61,9.64,9.6,9.63,264400.0,6.2064,6.2258,6.2,6.2193,264400.0
2014-01-16 13:10:00,9.63,9.64,9.63,9.64,154000.0,6.2193,6.2258,6.2193,6.2258,154000.0
2014-01-16 13:15:00,9.64,9.65,9.63,9.64,267900.0,6.2258,6.2323,6.2193,6.2258,267900.0
2014-01-16 13:20:00,9.65,9.65,9.64,9.65,113400.0,6.2323,6.2323,6.2258,6.2323,113400.0
2014-01-16 13:25:00,9.64,9.65,9.64,9.64,115600.0,6.2258,6.2323,6.2258,6.2258,115600.0
2014-01-16 13:30:00,9.65,9.66,9.63,9.65,714100.0,6.2323,6.2387,6.2193,6.2323,714100.0
2014-01-16 13:35:00,9.64,9.65,9.63,9.63,79800.0,6.2258,6.2323,6.2193,6.2193,79800.0
2014-01-16 13:40:00,9.64,9.64,9.62,9.63,84300.0,6.2258,6.2258,6.2129,6.2193,84300.0
2014-01-16 13:45:00,9.62,9.63,9.59,9.6,140900.0,6.2129,6.2193,6.1935,6.2,140900.0
2014-01-16 13:50:00,9.59,9.6,9.59,9.6,131500.0,6.1935,6.2,6.1935,6.2,131500.0
2014-01-16 13:55:00,9.6,9.6,9.59,9.6,46400.0,6.2,6.2,6.1935,6.2,46400.0
2014-01-16 14:00:00,9.6,9.62,9.59,9.61,77800.0,6.2,6.2129,6.1935,6.2064,77800.0
2014-01-16 14:05:00,9.62,9.63,9.6,9.6,127000.0,6.2129,6.2193,6.2,6.2,127000.0
2014-01-16 14:10:00,9.61,9.61,9.58,9.58,114600.0,6.2064,6.2064,6.187,6.187,114600.0
2014-01-16 14:15:00,9.59,9.6,9.58,9.59,147900.0,6.1935,6.2,6.187,6.1935,147900.0
2014-01-16 14:20:00,9.58,9.6,9.57,9.59,190000.0,6.187,6.2,6.1806,6.1935,190000.0
2014-01-16 14:25:00,9.6,9.6,9.59,9.6,30900.0,6.2,6.2,6.1935,6.2,30900.0
2014-01-16 14:30:00,9.6,9.61,9.59,9.59,130700.0,6.2,6.2064,6.1935,6.1935,130700.0
2014-01-16 14:35:00,9.6,9.6,9.57,9.57,66700.0,6.2,6.2,6.1806,6.1806,66700.0
2014-01-16 14:40:00,9.57,9.58,9.57,9.58,20600.0,6.1806,6.187,6.1806,6.187,20600.0
2014-01-16 14:45:00,9.57,9.58,9.57,9.58,45100.0,6.1806,6.187,6.1806,6.187,45100.0
2014-01-16 14:50:00,9.57,9.6,9.57,9.6,93500.0,6.1806,6.2,6.1806,6.2,93500.0
2014-01-16 14:55:00,9.59,9.6,9.58,9.59,38500.0,6.1935,6.2,6.187,6.1935,38500.0
2014-01-16 15:00:00,9.58,9.6,9.58,9.59,253600.0,6.187,6.2,6.187,6.1935,253600.0
2014-01-16 15:05:00,9.6,9.6,9.57,9.57,102100.0,6.2,6.2,6.1806,6.1806,102100.0
2014-01-16 15:10:00,9.57,9.58,9.57,9.58,29200.0,6.1806,6.187,6.1806,6.187,29200.0
2014-01-16 15:15:00,9.58,9.58,9.56,9.57,123300.0,6.187,6.187,6.1741,6.1806,123300.0
2014-01-16 15:20:00,9.56,9.57,9.56,9.57,48400.0,6.1741,6.1806,6.1741,6.1806,48400.0
2014-01-16 15:25:00,9.56,9.59,9.56,9.59,169300.0,6.1741,6.1935,6.1741,6.1935,169300.0
2014-01-16 15:30:00,9.59,9.59,9.58,9.58,82000.0,6.1935,6.1935,6.187,6.187,82000.0
2014-01-16 15:35:00,9.59,9.59,9.58,9.59,89100.0,6.1935,6.1935,6.187,6.1935,89100.0
2014-01-16 15:40:00,9.59,9.59,9.58,9.59,138600.0,6.1935,6.1935,6.187,6.1935,138600.0
2014-01-16 15:45:00,9.59,9.6,9.58,9.6,304500.0,6.1935,6.2,6.187,6.2,304500.0
2014-01-16 15:50:00,9.6,9.61,9.59,9.61,288800.0,6.2,6.2064,6.1935,6.2064,288800.0
2014-01-16 15:55:00,9.61,9.64,9.6,9.63,697900.0,6.2064,6.2258,6.2,6.2193,697900.0
2014-01-17 09:30:00,9.68,9.7,9.52,9.57,1368900.0,6.2516,6.2645,6.1483,6.1806,1368900.0
2014-01-17 09:35:00,9.57,9.62,9.56,9.61,262000.0,6.1806,6.2129,6.1741,6.2064,262000.0
2014-01-17 09:40:00,9.62,9.63,9.6,9.62,399200.0,6.2129,6.2193,6.2,6.2129,399200.0
2014-01-17 09:45:00,9.63,9.64,9.61,9.62,258000.0,6.2193,6.2258,6.2064,6.2129,258000.0
2014-01-17 09:50:00,9.63,9.65,9.63,9.64,79000.0,6.2193,6.2323,6.2193,6.2258,79000.0
2014-01-17 09:55:00,9.65,9.71,9.64,9.71,672500.0,6.2323,6.271,6.2258,6.271,672500.0
2014-01-17 10:00:00,9.7,9.71,9.68,9.7,577700.0,6.2645,6.271,6.2516,6.2645,577700.0
2014-01-17 10:05:00,9.7,9.72,9.7,9.71,152200.0,6.2645,6.2775,6.2645,6.271,152200.0
2014-01-17 10:10:00,9.71,9.72,9.68,9.69,144800.0,6.271,6.2775,6.2516,6.2581,144800.0
2014-01-17 10:15:00,9.69,9.7,9.68,9.7,117200.0,6.2581,6.2645,6.2516,6.2645,117200.0
2014-01-17 10:20:00,9.7,9.7,9.67,9.68,142600.0,6.2645,6.2645,6.2452,6.2516,142600.0
2014-01-17 10:25:00,9.69,9.69,9.66,9.66,100300.0,6.2581,6.2581,6.2387,6.2387,100300.0
2014-01-17 10:30:00,9.67,9.7,9.66,9.69,294200.0,6.2452,6.2645,6.2387,6.2581,294200.0
2014-01-17 10:35:00,9.69,9.7,9.68,9.7,25800.0,6.2581,6.2645,6.2516,6.2645,25800.0
2014-01-17 10:40:00,9.7,9.7,9.68,9.68,71900.0,6.2645,6.2645,6.2516,6.2516,71900.0
2014-01-17 10:45:00,9.68,9.69,9.68,9.69,37900.0,6.2516,6.2581,6.2516,6.2581,37900.0
2014-01-17 10:50:00,9.68,9.69,9.66,9.67,587100.0,6.2516,6.2581,6.2387,6.2452,587100.0
2014-01-17 10:55:00,9.67,9.68,9.65,9.65,239200.0,6.2452,6.2516,6.2323,6.2323,239200.0
2014-01-17 11:00:00,9.66,9.66,9.64,9.65,93200.0,6.2387,6.2387,6.2258,6.2323,93200.0
2014-01-17 11:05:00,9.65,9.66,9.65,9.66,61700.0,6.2323,6.2387,6.2323,6.2387,61700.0
2014-01-17 11:10:00,9.65,9.66,9.65,9.65,58000.0,6.2323,6.2387,6.2323,6.2323,58000.0
2014-01-17 11:15:00,9.66,9.66,9.65,9.65,39200.0,6.2387,6.2387,6.2323,6.2323,39200.0
2014-01-17 11:20:00,9.66,9.66,9.64,9.64,99100.0,6.2387,6.2387,6.2258,6.2258,99100.0
2014-01-17 11:25:00,9.64,9.65,9.64,9.64,52000.0,6.2258,6.2323,6.2258,6.2258,52000.0
2014-01-17 11:30:00,9.64,9.65,9.64,9.64,39800.0,6.2258,6.2323,6.2258,6.2258,39800.0
2014-01-17 11:35:00,9.64,9.64,9.61,9.61,111600.0,6.2258,6.2258,6.2064,6.2064,111600.0
2014-01-17 11:40:00,9.62,9.62,9.61,9.62,23300.0,6.2129,6.2129,6.2064,6.2129,23300.0
2014-01-17 11:45:00,9.62,9.62,9.6,9.6,83000.0,6.2129,6.2129,6.2,6.2,83000.0
2014-01-17 11:50:00,9.6,9.61,9.6,9.61,31500.0,6.2,6.2064,6.2,6.2064,31500.0
2014-01-17 11:55:00,9.6,9.61,9.6,9.61,37500.0,6.2,6.2064,6.2,6.2064,37500.0
2014-01-17 12:00:00,9.61,9.61,9.59,9.59,221300.0,6.2064,6.2064,6.1935,6.1935,221300.0
2014-01-17 12:05:00,9.59,9.6,9.59,9.6,92300.0,6.1935,6.2,6.1935,6.2,92300.0
2014-01-17 12:10:00,9.59,9.6,9.59,9.6,64400.0,6.1935,6.2,6.1935,6.2,64400.0
2014-01-17 12:15:00,9.6,9.6,9.58,9.59,68700.0,6.2,6.2,6.187,6.1935,68700.0
2014-01-17 12:20:00,9.58,9.59,9.58,9.58,28500.0,6.187,6.1935,6.187,6.187,28500.0
2014-01-17 12:25:00,9.59,9.61,9.58,9.61,162200.0,6.1935,6.2064,6.187,6.2064,162200.0
2014-01-17 12:30:00,9.61,9.61,9.6,9.6,22100.0,6.2064,6.2064,6.2,6.2,22100.0
2014-01-17 12:35:00,9.61,9.61,9.6,9.61,22500.0,6.2064,6.2064,6.2,6.2064,22500.0
2014-01-17 12:40:00,9.61,9.61,9.6,9.6,37000.0,6.2064,6.2064,6.2,6.2,37000.0
2014-01-17 12:45:00,9.6,9.61,9.6,9.61,96200.0,6.2,6.2064,6.2,6.2064,96200.0
2014-01-17 12:50:00,9.6,9.61,9.59,9.59,86500.0,6.2,6.2064,6.1935,6.1935,86500.0
2014-01-17 12:55:00,9.6,9.6,9.59,9.59,29700.0,6.2,6.2,6.1935,6.1935,29700.0
2014-01-17 13:00:00,9.6,9.61,9.59,9.61,95500.0,6.2,6.2064,6.1935,6.2064,95500.0
2014-01-17 13:05:00,9.61,9.61,9.6,9.6,35700.0,6.2064,6.2064,6.2,6.2,35700.0
2014-01-17 13:10:00,9.6,9.61,9.59,9.6,95100.0,6.2,6.2064,6.1935,6.2,95100.0
2014-01-17 13:15:00,9.6,9.6,9.59,9.59,42200.0,6.2,6.2,6.1935,6.1935,42200.0
2014-01-17 13:20:00,9.6,9.6,9.59,9.59,32800.0,6.2,6.2,6.1935,6.1935,32800.0
2014-01-17 13:25:00,9.59,9.6,9.59,9.59,30300.0,6.1935,6.2,6.1935,6.1935,30300.0
2014-01-17 13:30:00,9.6,9.6,9.59,9.6,20200.0,6.2,6.2,6.1935,6.2,20200.0
2014-01-17 13:35:00,9.6,9.6,9.59,9.6,31600.0,6.2,6.2,6.1935,6.2,31600.0
2014-01-17 13:40:00,9.6,9.6,9.59,9.6,16600.0,6.2,6.2,6.1935,6.2,16600.0
2014-01-17 13:45:00,9.6,9.6,9.58,9.59,126700.0,6.2,6.2,6.187,6.1935,126700.0
2014-01-17 13:50:00,9.58,9.59,9.58,9.59,63800.0,6.187,6.1935,6.187,6.1935,63800.0
2014-01-17 13:55:00,9.59,9.6,9.58,9.6,113700.0,6.1935,6.2,6.187,6.2,113700.0
2014-01-17 14:00:00,9.6,9.6,9.59,9.59,11200.0,6.2,6.2,6.1935,6.1935,11200.0
2014-01-17 14:05:00,9.6,9.6,9.59,9.6,19600.0,6.2,6.2,6.1935,6.2,19600.0
2014-01-17 14:10:00,9.6,9.62,9.6,9.6,159100.0,6.2,6.2129,6.2,6.2,159100.0
2014-01-17 14:15:00,9.61,9.61,9.59,9.6,79000.0,6.2064,6.2064,6.1935,6.2,79000.0
2014-01-17 14:20:00,9.6,9.6,9.59,9.59,49300.0,6.2,6.2,6.1935,6.1935,49300.0
2014-01-17 14:25:00,9.59,9.6,9.59,9.59,40800.0,6.1935,6.2,6.1935,6.1935,40800.0
2014-01-17 14:30:00,9.6,9.6,9.59,9.6,7500.0,6.2,6.2,6.1935,6.2,7500.0
2014-01-17 14:35:00,9.6,9.6,9.59,9.6,33400.0,6.2,6.2,6.1935,6.2,33400.0
2014-01-17 14:40:00,9.6,9.61,9.59,9.61,106200.0,6.2,6.2064,6.1935,6.2064,106200.0
2014-01-17 14:45:00,9.61,9.61,9.6,9.61,26400.0,6.2064,6.2064,6.2,6.2064,26400.0
2014-01-17 14:50:00,9.61,9.62,9.6,9.62,176500.0,6.2064,6.2129,6.2,6.2129,176500.0
2014-01-17 14:55:00,9.62,9.63,9.62,9.63,79900.0,6.2129,6.2193,6.2129,6.2193,79900.0
2014-01-17 15:00:00,9.63,9.63,9.61,9.62,51400.0,6.2193,6.2193,6.2064,6.2129,51400.0
2014-01-17 15:05:00,9.61,9.62,9.6,9.61,138300.0,6.2064,6.2129,6.2,6.2064,138300.0
2014-01-17 15:10:00,9.61,9.61,9.6,9.61,45600.0,6.2064,6.2064,6.2,6.2064,45600.0
2014-01-17 15:15:00,9.61,9.61,9.6,9.61,63400.0,6.2064,6.2064,6.2,6.2064,63400.0
2014-01-17 15:20:00,9.61,9.62,9.6,9.62,87500.0,6.2064,6.2129,6.2,6.2129,87500.0
2014-01-17 15:25:00,9.62,9.62,9.61,9.61,38900.0,6.2129,6.2129,6.2064,6.2064,38900.0
2014-01-17 15:30:00,9.62,9.63,9.59,9.6,365500.0,6.2129,6.2193,6.1935,6.2,365500.0
2014-01-17 15:35:00,9.6,9.6,9.59,9.59,41900.0,6.2,6.2,6.1935,6.1935,41900.0
2014-01-17 15:40:00,9.6,9.61,9.59,9.61,113200.0,6.2,6.2064,6.1935,6.2064,113200.0
2014-01-17 15:45:00,9.61,9.65,9.6,9.64,782300.0,6.2064,6.2323,6.2,6.2258,782300.0
2014-01-17 15:50:00,9.63,9.65,9.63,9.64,215700.0,6.2193,6.2323,6.2193,6.2258,215700.0
2014-01-17 15:55:00,9.64,9.64,9.62,9.63,478700.0,6.2258,6.2258,6.2129,6.2193,478700.0
2014-01-21 09:30:00,9.69,9.7,9.66,9.69,184400.0,6.2581,6.2645,6.2387,6.2581,184400.0
2014-01-21 09:35:00,9.69,9.72,9.66,9.7,252600.0,6.2581,6.2775,6.2387,6.2645,252600.0
2014-01-21 09:40:00,9.69,9.74,9.69,9.74,295100.0,6.2581,6.2904,6.2581,6.2904,295100.0
2014-01-21 09:45:00,9.74,9.78,9.74,9.77,346400.0,6.2904,6.3162,6.2904,6.3098,346400.0
2014-01-21 09:50:00,9.78,9.79,9.77,9.77,214200.0,6.3162,6.3227,6.3098,6.3098,214200.0
2014-01-21 09:55:00,9.77,9.78,9.75,9.77,332600.0,6.3098,6.3162,6.2968,6.3098,332600.0
2014-01-21 10:00:00,9.76,9.77,9.75,9.77,71600.0,6.3033,6.3098,6.2968,6.3098,71600.0
2014-01-21 10:05:00,9.76,9.77,9.71,9.74,1400000.0,6.3033,6.3098,6.271,6.2904,1400000.0
2014-01-21 10:10:00,9.74,9.74,9.72,9.72,223400.0,6.2904,6.2904,6.2775,6.2775,223400.0
2014-01-21 10:15:00,9.72,9.75,9.72,9.74,155700.0,6.2775,6.2968,6.2775,6.2904,155700.0
2014-01-21 10:20:00,9.75,9.75,9.73,9.74,82300.0,6.2968,6.2968,6.2839,6.2904,82300.0
2014-01-21 10:25:00,9.74,9.75,9.74,9.75,35800.0,6.2904,6.2968,6.2904,6.2968,35800.0
2014-01-21 10:30:00,9.74,9.75,9.73,9.74,106400.0,6.2904,6.2968,6.2839,6.2904,106400.0
2014-01-21 10:35:00,9.75,9.76,9.74,9.76,36700.0,6.2968,6.3033,6.2904,6.3033,36700.0
2014-01-21 10:40:00,9.75,9.78,9.75,9.78,190800.0,6.2968,6.3162,6.2968,6.3162,190800.0
2014-01-21 10:45:00,9.78,9.78,9.76,9.76,185800.0,6.3162,6.3162,6.3033,6.3033,185800.0
2014-01-21 10:50:00,9.76,9.78,9.76,9.78,239400.0,6.3033,6.3162,6.3033,6.3162,239400.0
2014-01-21 10:55:00,9.78,9.79,9.77,9.79,148800.0,6.3162,6.3227,6.3098,6.3227,148800.0
2014-01-21 11:00:00,9.79,9.79,9.78,9.79,15500.0,6.3227,6.3227,6.3162,6.3227,15500.0
2014-01-21 11:05:00,9.79,9.79,9.74,9.74,142100.0,6.3227,6.3227,6.2904,6.2904,142100.0
2014-01-21 11:10:00,9.74,9.75,9.73,9.74,166900.0,6.2904,6.2968,6.2839,6.2904,166900.0
2014-01-21 11:15:00,9.75,9.75,9.73,9.74,78800.0,6.2968,6.2968,6.2839,6.2904,78800.0
2014-01-21 11:20:00,9.74,9.74,9.73,9.74,29200.0,6.2904,6.2904,6.2839,6.2904,29200.0
2014-01-21 11:25:00,9.74,9.74,9.73,9.74,12000.0,6.2904,6.2904,6.2839,6.2904,12000.0
2014-01-21 11:30:00,9.74,9.75,9.73,9.75,52600.0,6.2904,6.2968,6.2839,6.2968,52600.0
2014-01-21 11:35:00,9.75,9.75,9.74,9.74,18700.0,6.2968,6.2968,6.2904,6.2904,18700.0
2014-01-21 11:40:00,9.75,9.75,9.74,9.75,19700.0,6.2968,6.2968,6.2904,6.2968,19700.0
2014-01-21 11:45:00,9.75,9.75,9.74,9.75,21100.0,6.2968,6.2968,6.2904,6.2968,21100.0
2014-01-21 11:50:00,9.75,9.75,9.73,9.74,66800.0,6.2968,6.2968,6.2839,6.2904,66800.0
2014-01-21 11:55:00,9.74,9.74,9.73,9.73,31400.0,6.2904,6.2904,6.2839,6.2839,31400.0
2014-01-21 12:00:00,9.74,9.74,9.73,9.74,22200.0,6.2904,6.2904,6.2839,6.2904,22200.0
2014-01-21 12:05:00,9.73,9.74,9.7,9.7,165100.0,6.2839,6.2904,6.2645,6.2645,165100.0
2014-01-21 12:10:00,9.71,9.71,9.7,9.71,12500.0,6.271,6.271,6.2645,6.271,12500.0
2014-01-21 12:15:00,9.71,9.72,9.71,9.72,105300.0,6.271,6.2775,6.271,6.2775,105300.0
2014-01-21 12:20:00,9.71,9.74,9.71,9.74,74400.0,6.271,6.2904,6.271,6.2904,74400.0
2014-01-21 12:25:00,9.74,9.74,9.73,9.74,29500.0,6.2904,6.2904,6.2839,6.2904,29500.0
2014-01-21 12:30:00,9.74,9.75,9.73,9.75,66800.0,6.2904,6.2968,6.2839,6.2968,66800.0
2014-01-21 12:35:00,9.75,9.75,9.74,9.75,25300.0,6.2968,6.2968,6.2904,6.2968,25300.0
2014-01-21 12:40:00,9.75,9.75,9.74,9.75,11200.0,6.2968,6.2968,6.2904,6.2968,11200.0
2014-01-21 12:45:00,9.75,9.77,9.74,9.77,102500.0,6.2968,6.3098,6.2904,6.3098,102500.0
2014-01-21 12:50:00,9.77,9.77,9.76,9.76,26100.0,6.3098,6.3098,6.3033,6.3033,26100.0
2014-01-21 12:55:00,9.77,9.77,9.76,9.77,27600.0,6.3098,6.3098,6.3033,6.3098,27600.0
2014-01-21 13:00:00,9.77,9.77,9.77,9.77,4600.0,6.3098,6.3098,6.3098,6.3098,4600.0
2014-01-21 13:05:00,9.77,9.78,9.76,9.78,72600.0,6.3098,6.3162,6.3033,6.3162,72600.0
2014-01-21 13:10:00,9.78,9.78,9.77,9.78,26000.0,6.3162,6.3162,6.3098,6.3162,26000.0
2014-01-21 13:15:00,9.78,9.8,9.77,9.79,118000.0,6.3162,6.3291,6.3098,6.3227,118000.0
2014-01-21 13:20:00,9.8,9.8,9.79,9.8,19800.0,6.3291,6.3291,6.3227,6.3291,19800.0
2014-01-21 13:25:00,9.8,9.8,9.79,9.8,12700.0,6.3291,6.3291,6.3227,6.3291,12700.0
2014-01-21 13:30:00,9.8,9.81,9.79,9.81,114500.0,6.3291,6.3356,6.3227,6.3356,114500.0
2014-01-21 13:35:00,9.81,9.81,9.8,9.8,16300.0,6.3356,6.3356,6.3291,6.3291,16300.0
2014-01-21 13:40:00,9.81,9.81,9.8,9.81,47200.0,6.3356,6.3356,6.3291,6.3356,47200.0
2014-01-21 13:45:00,9.81,9.81,9.8,9.81,23200.0,6.3356,6.3356,6.3291,6.3356,23200.0
2014-01-21 13:50:00,9.81,9.81,9.8,9.81,12800.0,6.3356,6.3356,6.3291,6.3356,12800.0
2014-01-21 13:55:00,9.8,9.81,9.79,9.79,151300.0,6.3291,6.3356,6.3227,6.3227,151300.0
2014-01-21 14:00:00,9.8,9.81,9.79,9.8,90100.0,6.3291,6.3356,6.3227,6.3291,90100.0
2014-01-21 14:05:00,9.81,9.81,9.79,9.79,114900.0,6.3356,6.3356,6.3227,6.3227,114900.0
2014-01-21 14:10:00,9.79,9.82,9.79,9.82,159000.0,6.3227,6.342,6.3227,6.342,159000.0
2014-01-21 14:15:00,9.82,9.83,9.8,9.8,141200.0,6.342,6.3485,6.3291,6.3291,141200.0
2014-01-21 14:20:00,9.8,9.81,9.8,9.81,14400.0,6.3291,6.3356,6.3291,6.3356,14400.0
2014-01-21 14:25:00,9.8,9.81,9.8,9.81,31400.0,6.3291,6.3356,6.3291,6.3356,31400.0
2014-01-21 14:30:00,9.81,9.81,9.8,9.8,20100.0,6.3356,6.3356,6.3291,6.3291,20100.0
2014-01-21 14:35:00,9.8,9.82,9.8,9.82,63700.0,6.3291,6.342,6.3291,6.342,63700.0
2014-01-21 14:40:00,9.82,9.82,9.8,9.8,82100.0,6.342,6.342,6.3291,6.3291,82100.0
2014-01-21 14:45:00,9.8,9.81,9.79,9.8,93300.0,6.3291,6.3356,6.3227,6.3291,93300.0
2014-01-21 14:50:00,9.8,9.8,9.79,9.8,214200.0,6.3291,6.3291,6.3227,6.3291,214200.0
2014-01-21 14:55:00,9.81,9.81,9.8,9.8,64800.0,6.3356,6.3356,6.3291,6.3291,64800.0
2014-01-21 15:00:00,9.81,9.82,9.8,9.81,188000.0,6.3356,6.342,6.3291,6.3356,188000.0
2014-01-21 15:05:00,9.82,9.83,9.81,9.82,234500.0,6.342,6.3485,6.3356,6.342,234500.0
2014-01-21 15:10:00,9.82,9.82,9.81,9.82,74800.0,6.342,6.342,6.3356,6.342,74800.0
2014-01-21 15:15:00,9.82,9.84,9.81,9.84,109600.0,6.342,6.355,6.3356,6.355,109600.0
2014-01-21 15:20:00,9.84,9.84,9.83,9.84,53200.0,6.355,6.355,6.3485,6.355,53200.0
2014-01-21 15:25:00,9.83,9.84,9.83,9.84,134100.0,6.3485,6.355,6.3485,6.355,134100.0
2014-01-21 15:30:00,9.84,9.84,9.83,9.84,51300.0,6.355,6.355,6.3485,6.355,51300.0
2014-01-21 15:35:00,9.84,9.84,9.83,9.84,85600.0,6.355,6.355,6.3485,6.355,85600.0
2014-01-21 15:40:00,9.84,9.85,9.83,9.85,213500.0,6.355,6.3614,6.3485,6.3614,213500.0
2014-01-21 15:45:00,9.85,9.85,9.84,9.85,83700.0,6.3614,6.3614,6.355,6.3614,83700.0
2014-01-21 15:50:00,9.85,9.85,9.84,9.85,120000.0,6.3614,6.3614,6.355,6.3614,120000.0
2014-01-21 15:55:00,9.84,9.87,9.84,9.87,996400.0,6.355,6.3743,6.355,6.3743,996400.0
2014-01-22 09:30:00,9.86,9.87,9.84,9.86,137100.0,6.3679,6.3743,6.355,6.3679,137100.0
2014-01-22 09:35:00,9.86,9.87,9.8,9.8,398900.0,6.3679,6.3743,6.3291,6.3291,398900.0
2014-01-22 09:40:00,9.82,9.84,9.82,9.83,340700.0,6.342,6.355,6.342,6.3485,340700.0
2014-01-22 09:45:00,9.82,9.83,9.81,9.81,251000.0,6.342,6.3485,6.3356,6.3356,251000.0
2014-01-22 09:50:00,9.82,9.84,9.81,9.83,401300.0,6.342,6.355,6.3356,6.3485,401300.0
2014-01-22 09:55:00,9.84,9.85,9.82,9.84,141100.0,6.355,6.3614,6.342,6.355,141100.0
2014-01-22 10:00:00,9.84,9.86,9.83,9.86,130200.0,6.355,6.3679,6.3485,6.3679,130200.0
2014-01-22 10:05:00,9.86,9.86,9.84,9.85,105800.0,6.3679,6.3679,6.355,6.3614,105800.0
2014-01-22 10:10:00,9.85,9.85,9.83,9.83,242400.0,6.3614,6.3614,6.3485,6.3485,242400.0
2014-01-22 10:15:00,9.83,9.84,9.82,9.83,106900.0,6.3485,6.355,6.342,6.3485,106900.0
2014-01-22 10:20:00,9.82,9.83,9.81,9.81,108500.0,6.342,6.3485,6.3356,6.3356,108500.0
2014-01-22 10:25:00,9.82,9.84,9.81,9.83,298300.0,6.342,6.355,6.3356,6.3485,298300.0
2014-01-22 10:30:00,9.83,9.83,9.82,9.82,31900.0,6.3485,6.3485,6.342,6.342,31900.0
2014-01-22 10:35:00,9.82,9.83,9.8,9.8,84500.0,6.342,6.3485,6.3291,6.3291,84500.0
2014-01-22 10:40:00,9.8,9.82,9.8,9.81,114300.0,6.3291,6.342,6.3291,6.3356,114300.0
2014-01-22 10:45:00,9.81,9.82,9.8,9.8,98800.0,6.3356,6.342,6.3291,6.3291,98800.0
2014-01-22 10:50:00,9.8,9.81,9.79,9.79,226200.0,6.3291,6.3356,6.3227,6.3227,226200.0
2014-01-22 10:55:00,9.79,9.8,9.78,9.8,288400.0,6.3227,6.3291,6.3162,6.3291,288400.0
2014-01-22 11:00:00,9.79,9.8,9.78,9.79,51600.0,6.3227,6.3291,6.3162,6.3227,51600.0
2014-01-22 11:05:00,9.79,9.8,9.79,9.8,75600.0,6.3227,6.3291,6.3227,6.3291,75600.0
2014-01-22 11:10:00,9.8,9.81,9.79,9.8,21100.0,6.3291,6.3356,6.3227,6.3291,21100.0
2014-01-22 11:15:00,9.81,9.81,9.8,9.8,52700.0,6.3356,6.3356,6.3291,6.3291,52700.0
2014-01-22 11:20:00,9.81,9.81,9.8,9.81,21700.0,6.3356,6.3356,6.3291,6.3356,21700.0
2014-01-22 11:25:00,9.81,9.82,9.8,9.82,56100.0,6.3356,6.342,6.3291,6.342,56100.0
2014-01-22 11:30:00,9.82,9.82,9.81,9.82,31600.0,6.342,6.342,6.3356,6.342,31600.0
2014-01-22 11:35:00,9.81,9.82,9.8,9.8,131700.0,6.3356,6.342,6.3291,6.3291,131700.0
2014-01-22 11:40:00,9.82,9.82,9.81,9.82,12700.0,6.342,6.342,6.3356,6.342,12700.0
2014-01-22 11:45:00,9.82,9.82,9.81,9.82,57900.0,6.342,6.342,6.3356,6.342,57900.0
2014-01-22 11:50:00,9.82,9.82,9.81,9.82,27400.0,6.342,6.342,6.3356,6.342,27400.0
2014-01-22 11:55:00,9.82,9.82,9.81,9.81,39400.0,6.342,6.342,6.3356,6.3356,39400.0
2014-01-22 12:00:00,9.82,9.82,9.81,9.82,10600.0,6.342,6.342,6.3356,6.342,10600.0
2014-01-22 12:05:00,9.82,9.82,9.81,9.82,32100.0,6.342,6.342,6.3356,6.342,32100.0
2014-01-22 12:10:00,9.82,9.83,9.81,9.83,74600.0,6.342,6.3485,6.3356,6.3485,74600.0
2014-01-22 12:15:00,9.83,9.85,9.82,9.85,47500.0,6.3485,6.3614,6.342,6.3614,47500.0
2014-01-22 12:20:00,9.85,9.86,9.85,9.86,132200.0,6.3614,6.3679,6.3614,6.3679,132200.0
2014-01-22 12:25:00,9.86,9.86,9.85,9.86,34000.0,6.3679,6.3679,6.3614,6.3679,34000.0
2014-01-22 12:30:00,9.86,9.87,9.85,9.87,27600.0,6.3679,6.3743,6.3614,6.3743,27600.0
2014-01-22 12:35:00,9.87,9.87,9.86,9.87,28600.0,6.3743,6.3743,6.3679,6.3743,28600.0
2014-01-22 12:40:00,9.87,9.87,9.86,9.87,22100.0,6.3743,6.3743,6.3679,6.3743,22100.0
2014-01-22 12:45:00,9.87,9.88,9.86,9.87,180100.0,6.3743,6.3808,6.3679,6.3743,180100.0
2014-01-22 12:50:00,9.87,9.88,9.86,9.88,39900.0,6.3743,6.3808,6.3679,6.3808,39900.0
2014-01-22 12:55:00,9.88,9.88,9.87,9.88,22900.0,6.3808,6.3808,6.3743,6.3808,22900.0
2014-01-22 13:00:00,9.88,9.88,9.88,9.88,16600.0,6.3808,6.3808,6.3808,6.3808,16600.0
2014-01-22 13:05:00,9.88,9.88,9.87,9.88,20600.0,6.3808,6.3808,6.3743,6.3808,20600.0
2014-01-22 13:10:00,9.88,9.89,9.88,9.89,43600.0,6.3808,6.3873,6.3808,6.3873,43600.0
2014-01-22 13:15:00,9.88,9.89,9.88,9.89,23200.0,6.3808,6.3873,6.3808,6.3873,23200.0
2014-01-22 13:20:00,9.89,9.89,9.88,9.89,18800.0,6.3873,6.3873,6.3808,6.3873,18800.0
2014-01-22 13:25:00,9.89,9.9,9.88,9.9,28100.0,6.3873,6.3937,6.3808,6.3937,28100.0
2014-01-22 13:30:00,9.9,9.9,9.89,9.9,29800.0,6.3937,6.3937,6.3873,6.3937,29800.0
2014-01-22 13:35:00,9.9,9.9,9.89,9.9,16300.0,6.3937,6.3937,6.3873,6.3937,16300.0
2014-01-22 13:40:00,9.9,9.9,9.88,9.88,74100.0,6.3937,6.3937,6.3808,6.3808,74100.0
2014-01-22 13:45:00,9.88,9.89,9.87,9.88,49400.0,6.3808,6.3873,6.3743,6.3808,49400.0
2014-01-22 13:50:00,9.88,9.88,9.87,9.88,11800.0,6.3808,6.3808,6.3743,6.3808,11800.0
2014-01-22 13:55:00,9.88,9.88,9.87,9.88,23800.0,6.3808,6.3808,6.3743,6.3808,23800.0
2014-01-22 14:00:00,9.88,9.88,9.87,9.88,18400.0,6.3808,6.3808,6.3743,6.3808,18400.0
2014-01-22 14:05:00,9.88,9.88,9.87,9.88,34200.0,6.3808,6.3808,6.3743,6.3808,34200.0
2014-01-22 14:10:00,9.88,9.88,9.87,9.88,18100.0,6.3808,6.3808,6.3743,6.3808,18100.0
2014-01-22 14:15:00,9.88,9.88,9.87,9.88,15100.0,6.3808,6.3808,6.3743,6.3808,15100.0
2014-01-22 14:20:00,9.88,9.88,9.87,9.88,14800.0,6.3808,6.3808,6.3743,6.3808,14800.0
2014-01-22 14:25:00,9.88,9.89,9.87,9.89,71700.0,6.3808,6.3873,6.3743,6.3873,71700.0
2014-01-22 14:30:00,9.88,9.89,9.88,9.89,15600.0,6.3808,6.3873,6.3808,6.3873,15600.0
2014-01-22 14:35:00,9.89,9.89,9.88,9.89,16300.0,6.3873,6.3873,6.3808,6.3873,16300.0
2014-01-22 14:40:00,9.89,9.89,9.88,9.89,34100.0,6.3873,6.3873,6.3808,6.3873,34100.0
2014-01-22 14:45:00,9.89,9.89,9.88,9.88,108700.0,6.3873,6.3873,6.3808,6.3808,108700.0
2014-01-22 14:50:00,9.88,9.89,9.88,9.89,11400.0,6.3808,6.3873,6.3808,6.3873,11400.0
2014-01-22 14:55:00,9.89,9.89,9.88,9.89,16600.0,6.3873,6.3873,6.3808,6.3873,16600.0
2014-01-22 15:00:00,9.89,9.9,9.88,9.9,80800.0,6.3873,6.3937,6.3808,6.3937,80800.0
2014-01-22 15:05:00,9.9,9.9,9.89,9.9,34200.0,6.3937,6.3937,6.3873,6.3937,34200.0
2014-01-22 15:10:00,9.9,9.9,9.89,9.9,23100.0,6.3937,6.3937,6.3873,6.3937,23100.0
2014-01-22 15:15:00,9.9,9.9,9.89,9.9,35200.0,6.3937,6.3937,6.3873,6.3937,35200.0
2014-01-22 15:20:00,9.9,9.9,9.89,9.9,50400.0,6.3937,6.3937,6.3873,6.3937,50400.0
2014-01-22 15:25:00,9.9,9.9,9.89,9.9,31100.0,6.3937,6.3937,6.3873,6.3937,31100.0
2014-01-22 15:30:00,9.9,9.9,9.89,9.9,31500.0,6.3937,6.3937,6.3873,6.3937,31500.0
2014-01-22 15:35:00,9.9,9.9,9.89,9.9,57000.0,6.3937,6.3937,6.3873,6.3937,57000.0
2014-01-22 15:40:00,9.89,9.9,9.89,9.9,66800.0,6.3873,6.3937,6.3873,6.3937,66800.0
2014-01-22 15:45:00,9.9,9.9,9.89,9.9,74000.0,6.3937,6.3937,6.3873,6.3937,74000.0
2014-01-22 15:50:00,9.9,9.9,9.89,9.9,134000.0,6.3937,6.3937,6.3873,6.3937,134000.0
2014-01-22 15:55:00,9.9,9.91,9.88,9.89,756400.0,6.3937,6.4002,6.3808,6.3873,756400.0
2014-01-23 09:30:00,9.85,9.85,9.75,9.76,351800.0,6.3614,6.3614,6.2968,6.3033,351800.0
2014-01-23 09:35:00,9.77,9.8,9.77,9.77,236800.0,6.3098,6.3291,6.3098,6.3098,236800.0
2014-01-23 09:40:00,9.77,9.82,9.76,9.82,152700.0,6.3098,6.342,6.3033,6.342,152700.0
2014-01-23 09:45:00,9.81,9.82,9.77,9.78,203500.0,6.3356,6.342,6.3098,6.3162,203500.0
2014-01-23 09:50:00,9.78,9.79,9.76,9.78,112200.0,6.3162,6.3227,6.3033,6.3162,112200.0
2014-01-23 09:55:00,9.78,9.8,9.76,9.76,85700.0,6.3162,6.3291,6.3033,6.3033,85700.0
2014-01-23 10:00:00,9.76,9.8,9.76,9.77,130700.0,6.3033,6.3291,6.3033,6.3098,130700.0
2014-01-23 10:05:00,9.77,9.78,9.75,9.75,168900.0,6.3098,6.3162,6.2968,6.2968,168900.0
2014-01-23 10:10:00,9.75,9.76,9.73,9.75,207700.0,6.2968,6.3033,6.2839,6.2968,207700.0
2014-01-23 10:15:00,9.74,9.75,9.73,9.73,119800.0,6.2904,6.2968,6.2839,6.2839,119800.0
2014-01-23 10:20:00,9.73,9.74,9.73,9.73,21600.0,6.2839,6.2904,6.2839,6.2839,21600.0
2014-01-23 10:25:00,9.74,9.74,9.7,9.7,225500.0,6.2904,6.2904,6.2645,6.2645,225500.0
2014-01-23 10:30:00,9.7,9.71,9.68,9.7,184600.0,6.2645,6.271,6.2516,6.2645,184600.0
2014-01-23 10:35:00,9.7,9.72,9.69,9.71,142200.0,6.2645,6.2775,6.2581,6.271,142200.0
2014-01-23 10:40:00,9.71,9.71,9.69,9.7,317000.0,6.271,6.271,6.2581,6.2645,317000.0
2014-01-23 10:45:00,9.7,9.71,9.7,9.7,51800.0,6.2645,6.271,6.2645,6.2645,51800.0
2014-01-23 10:50:00,9.71,9.71,9.68,9.69,93600.0,6.271,6.271,6.2516,6.2581,93600.0
2014-01-23 10:55:00,9.68,9.69,9.68,9.69,22100.0,6.2516,6.2581,6.2516,6.2581,22100.0
2014-01-23 11:00:00,9.69,9.69,9.67,9.67,158200.0,6.2581,6.2581,6.2452,6.2452,158200.0
2014-01-23 11:05:00,9.67,9.68,9.67,9.67,64100.0,6.2452,6.2516,6.2452,6.2452,64100.0
2014-01-23 11:10:00,9.68,9.68,9.67,9.68,35300.0,6.2516,6.2516,6.2452,6.2516,35300.0
2014-01-23 11:15:00,9.67,9.7,9.67,9.69,137700.0,6.2452,6.2645,6.2452,6.2581,137700.0
2014-01-23 11:20:00,9.7,9.7,9.69,9.7,37500.0,6.2645,6.2645,6.2581,6.2645,37500.0
2014-01-23 11:25:00,9.7,9.71,9.68,9.7,186500.0,6.2645,6.271,6.2516,6.2645,186500.0
2014-01-23 11:30:00,9.7,9.7,9.68,9.7,102000.0,6.2645,6.2645,6.2516,6.2645,102000.0
2014-01-23 11:35:00,9.69,9.7,9.68,9.7,86400.0,6.2581,6.2645,6.2516,6.2645,86400.0
2014-01-23 11:40:00,9.7,9.71,9.69,9.7,84700.0,6.2645,6.271,6.2581,6.2645,84700.0
2014-01-23 11:45:00,9.69,9.7,9.68,9.69,41000.0,6.2581,6.2645,6.2516,6.2581,41000.0
2014-01-23 11:50:00,9.69,9.7,9.68,9.7,57200.0,6.2581,6.2645,6.2516,6.2645,57200.0
2014-01-23 11:55:00,9.7,9.7,9.69,9.69,30400.0,6.2645,6.2645,6.2581,6.2581,30400.0
2014-01-23 12:00:00,9.69,9.71,9.68,9.69,457500.0,6.2581,6.271,6.2516,6.2581,457500.0
2014-01-23 12:05:00,9.68,9.69,9.67,9.67,61900.0,6.2516,6.2581,6.2452,6.2452,61900.0
2014-01-23 12:10:00,9.67,9.69,9.67,9.69,55800.0,6.2452,6.2581,6.2452,6.2581,55800.0
2014-01-23 12:15:00,9.69,9.71,9.68,9.7,134800.0,6.2581,6.271,6.2516,6.2645,134800.0
2014-01-23 12:20:00,9.7,9.71,9.69,9.71,145800.0,6.2645,6.271,6.2581,6.271,145800.0
2014-01-23 12:25:00,9.71,9.73,9.71,9.72,189500.0,6.271,6.2839,6.271,6.2775,189500.0
2014-01-23 12:30:00,9.72,9.72,9.7,9.7,46500.0,6.2775,6.2775,6.2645,6.2645,46500.0
2014-01-23 12:35:00,9.71,9.73,9.7,9.73,74600.0,6.271,6.2839,6.2645,6.2839,74600.0
2014-01-23 12:40:00,9.73,9.74,9.72,9.74,32300.0,6.2839,6.2904,6.2775,6.2904,32300.0
2014-01-23 12:45:00,9.74,9.74,9.73,9.74,14500.0,6.2904,6.2904,6.2839,6.2904,14500.0
2014-01-23 12:50:00,9.74,9.74,9.72,9.72,198500.0,6.2904,6.2904,6.2775,6.2775,198500.0
2014-01-23 12:55:00,9.72,9.73,9.71,9.72,92500.0,6.2775,6.2839,6.271,6.2775,92500.0
2014-01-23 13:00:00,9.72,9.72,9.71,9.71,40000.0,6.2775,6.2775,6.271,6.271,40000.0
2014-01-23 13:05:00,9.71,9.72,9.7,9.71,45000.0,6.271,6.2775,6.2645,6.271,45000.0
2014-01-23 13:10:00,9.71,9.71,9.69,9.69,38500.0,6.271,6.271,6.2581,6.2581,38500.0
2014-01-23 13:15:00,9.69,9.71,9.69,9.71,31900.0,6.2581,6.271,6.2581,6.271,31900.0
2014-01-23 13:20:00,9.71,9.71,9.7,9.71,10400.0,6.271,6.271,6.2645,6.271,10400.0
2014-01-23 13:25:00,9.71,9.71,9.7,9.71,23900.0,6.271,6.271,6.2645,6.271,23900.0
2014-01-23 13:30:00,9.71,9.72,9.69,9.71,281000.0,6.271,6.2775,6.2581,6.271,281000.0
2014-01-23 13:35:00,9.71,9.72,9.69,9.7,551300.0,6.271,6.2775,6.2581,6.2645,551300.0
2014-01-23 13:40:00,9.7,9.71,9.69,9.7,32300.0,6.2645,6.271,6.2581,6.2645,32300.0
2014-01-23 13:45:00,9.69,9.7,9.68,9.68,31000.0,6.2581,6.2645,6.2516,6.2516,31000.0
2014-01-23 13:50:00,9.68,9.7,9.68,9.7,67200.0,6.2516,6.2645,6.2516,6.2645,67200.0
2014-01-23 13:55:00,9.69,9.7,9.69,9.7,18500.0,6.2581,6.2645,6.2581,6.2645,18500.0
2014-01-23 14:00:00,9.69,9.71,9.69,9.71,43400.0,6.2581,6.271,6.2581,6.271,43400.0
2014-01-23 14:05:00,9.71,9.71,9.7,9.71,17300.0,6.271,6.271,6.2645,6.271,17300.0
2014-01-23 14:10:00,9.71,9.71,9.69,9.7,49400.0,6.271,6.271,6.2581,6.2645,49400.0
2014-01-23 14:15:00,9.7,9.7,9.69,9.7,30000.0,6.2645,6.2645,6.2581,6.2645,30000.0
2014-01-23 14:20:00,9.7,9.71,9.69,9.71,55800.0,6.2645,6.271,6.2581,6.271,55800.0
2014-01-23 14:25:00,9.71,9.71,9.7,9.7,35900.0,6.271,6.271,6.2645,6.2645,35900.0
2014-01-23 14:30:00,9.71,9.71,9.7,9.71,11800.0,6.271,6.271,6.2645,6.271,11800.0
2014-01-23 14:35:00,9.7,9.71,9.7,9.71,14700.0,6.2645,6.271,6.2645,6.271,14700.0
2014-01-23 14:40:00,9.71,9.71,9.69,9.7,226600.0,6.271,6.271,6.2581,6.2645,226600.0
2014-01-23 14:45:00,9.7,9.7,9.69,9.69,35400.0,6.2645,6.2645,6.2581,6.2581,35400.0
2014-01-23 14:50:00,9.7,9.7,9.69,9.7,72800.0,6.2645,6.2645,6.2581,6.2645,72800.0
2014-01-23 14:55:00,9.7,9.71,9.69,9.71,138800.0,6.2645,6.271,6.2581,6.271,138800.0
2014-01-23 15:00:00,9.71,9.71,9.69,9.7,94600.0,6.271,6.271,6.2581,6.2645,94600.0
2014-01-23 15:05:00,9.69,9.71,9.69,9.69,94200.0,6.2581,6.271,6.2581,6.2581,94200.0
2014-01-23 15:10:00,9.69,9.7,9.69,9.7,32200.0,6.2581,6.2645,6.2581,6.2645,32200.0
2014-01-23 15:15:00,9.69,9.72,9.69,9.72,91800.0,6.2581,6.2775,6.2581,6.2775,91800.0
2014-01-23 15:20:00,9.71,9.72,9.71,9.72,23900.0,6.271,6.2775,6.271,6.2775,23900.0
2014-01-23 15:25:00,9.71,9.72,9.71,9.72,38600.0,6.271,6.2775,6.271,6.2775,38600.0
2014-01-23 15:30:00,9.71,9.72,9.71,9.72,29600.0,6.271,6.2775,6.271,6.2775,29600.0
2014-01-23 15:35:00,9.72,9.75,9.71,9.74,216800.0,6.2775,6.2968,6.271,6.2904,216800.0
2014-01-23 15:40:00,9.74,9.74,9.72,9.72,86900.0,6.2904,6.2904,6.2775,6.2775,86900.0
2014-01-23 15:45:00,9.73,9.75,9.72,9.75,182700.0,6.2839,6.2968,6.2775,6.2968,182700.0
2014-01-23 15:50:00,9.75,9.75,9.74,9.75,98300.0,6.2968,6.2968,6.2904,6.2968,98300.0
2014-01-23 15:55:00,9.75,9.75,9.74,9.75,324400.0,6.2968,6.2968,6.2904,6.2968,324400.0
2014-01-24 09:30:00,9.67,9.69,9.65,9.65,159800.0,6.2452,6.2581,6.2323,6.2323,159800.0
2014-01-24 09:35:00,9.65,9.65,9.6,9.61,251200.0,6.2323,6.2323,6.2,6.2064,251200.0
2014-01-24 09:40:00,9.61,9.63,9.6,9.61,191300.0,6.2064,6.2193,6.2,6.2064,191300.0
2014-01-24 09:45:00,9.6,9.63,9.6,9.63,321700.0,6.2,6.2193,6.2,6.2193,321700.0
2014-01-24 09:50:00,9.63,9.63,9.61,9.63,129900.0,6.2193,6.2193,6.2064,6.2193,129900.0
2014-01-24 09:55:00,9.62,9.63,9.61,9.61,58400.0,6.2129,6.2193,6.2064,6.2064,58400.0
2014-01-24 10:00:00,9.62,9.64,9.61,9.62,226000.0,6.2129,6.2258,6.2064,6.2129,226000.0
2014-01-24 10:05:00,9.63,9.64,9.62,9.63,154200.0,6.2193,6.2258,6.2129,6.2193,154200.0
2014-01-24 10:10:00,9.63,9.63,9.6,9.6,90700.0,6.2193,6.2193,6.2,6.2,90700.0
2014-01-24 10:15:00,9.61,9.61,9.59,9.6,375000.0,6.2064,6.2064,6.1935,6.2,375000.0
2014-01-24 10:20:00,9.59,9.62,9.57,9.62,622700.0,6.1935,6.2129,6.1806,6.2129,622700.0
2014-01-24 10:25:00,9.61,9.62,9.58,9.61,95200.0,6.2064,6.2129,6.187,6.2064,95200.0
2014-01-24 10:30:00,9.6,9.61,9.57,9.59,137500.0,6.2,6.2064,6.1806,6.1935,137500.0
2014-01-24 10:35:00,9.59,9.59,9.57,9.58,48900.0,6.1935,6.1935,6.1806,6.187,48900.0
2014-01-24 10:40:00,9.57,9.58,9.54,9.55,175000.0,6.1806,6.187,6.1612,6.1677,175000.0
2014-01-24 10:45:00,9.54,9.56,9.53,9.55,104500.0,6.1612,6.1741,6.1548,6.1677,104500.0
2014-01-24 10:50:00,9.56,9.57,9.54,9.54,100300.0,6.1741,6.1806,6.1612,6.1612,100300.0
2014-01-24 10:55:00,9.54,9.55,9.53,9.53,209700.0,6.1612,6.1677,6.1548,6.1548,209700.0
2014-01-24 11:00:00,9.53,9.55,9.53,9.54,86500.0,6.1548,6.1677,6.1548,6.1612,86500.0
2014-01-24 11:05:00,9.54,9.55,9.53,9.53,80800.0,6.1612,6.1677,6.1548,6.1548,80800.0
2014-01-24 11:10:00,9.53,9.54,9.52,9.53,136000.0,6.1548,6.1612,6.1483,6.1548,136000.0
2014-01-24 11:15:00,9.53,9.54,9.52,9.54,75700.0,6.1548,6.1612,6.1483,6.1612,75700.0
2014-01-24 11:20:00,9.53,9.54,9.52,9.53,113700.0,6.1548,6.1612,6.1483,6.1548,113700.0
2014-01-24 11:25:00,9.54,9.54,9.51,9.52,104800.0,6.1612,6.1612,6.1418,6.1483,104800.0
2014-01-24 11:30:00,9.51,9.54,9.51,9.54,204400.0,6.1418,6.1612,6.1418,6.1612,204400.0
2014-01-24 11:35:00,9.54,9.54,9.53,9.53,23500.0,6.1612,6.1612,6.1548,6.1548,23500.0
2014-01-24 11:40:00,9.54,9.55,9.53,9.53,129200.0,6.1612,6.1677,6.1548,6.1548,129200.0
2014-01-24 11:45:00,9.54,9.55,9.53,9.54,97400.0,6.1612,6.1677,6.1548,6.1612,97400.0
2014-01-24 11:50:00,9.54,9.54,9.53,9.53,19900.0,6.1612,6.1612,6.1548,6.1548,19900.0
2014-01-24 11:55:00,9.54,9.55,9.53,9.55,113500.0,6.1612,6.1677,6.1548,6.1677,113500.0
2014-01-24 12:00:00,9.54,9.55,9.51,9.51,118100.0,6.1612,6.1677,6.1418,6.1418,118100.0
2014-01-24 12:05:00,9.51,9.53,9.51,9.53,54800.0,6.1418,6.1548,6.1418,6.1548,54800.0
2014-01-24 12:10:00,9.52,9.53,9.52,9.52,13500.0,6.1483,6.1548,6.1483,6.1483,13500.0
2014-01-24 12:15:00,9.53,9.53,9.51,9.51,48400.0,6.1548,6.1548,6.1418,6.1418,48400.0
2014-01-24 12:20:00,9.51,9.52,9.5,9.51,55600.0,6.1418,6.1483,6.1354,6.1418,55600.0
2014-01-24 12:25:00,9.51,9.52,9.5,9.5,59400.0,6.1418,6.1483,6.1354,6.1354,59400.0
2014-01-24 12:30:00,9.5,9.51,9.5,9.5,10400.0,6.1354,6.1418,6.1354,6.1354,10400.0
2014-01-24 12:35:00,9.5,9.51,9.48,9.5,220000.0,6.1354,6.1418,6.1225,6.1354,220000.0
2014-01-24 12:40:00,9.5,9.5,9.48,9.48,32800.0,6.1354,6.1354,6.1225,6.1225,32800.0
2014-01-24 12:45:00,9.49,9.49,9.47,9.48,49600.0,6.1289,6.1289,6.116,6.1225,49600.0
2014-01-24 12:50:00,9.49,9.49,9.48,9.49,10600.0,6.1289,6.1289,6.1225,6.1289,10600.0
2014-01-24 12:55:00,9.48,9.49,9.48,9.49,15400.0,6.1225,6.1289,6.1225,6.1289,15400.0
2014-01-24 13:00:00,9.49,9.49,9.48,9.48,14800.0,6.1289,6.1289,6.1225,6.1225,14800.0
2014-01-24 13:05:00,9.49,9.5,9.48,9.5,30100.0,6.1289,6.1354,6.1225,6.1354,30100.0
2014-01-24 13:10:00,9.5,9.5,9.49,9.5,11400.0,6.1354,6.1354,6.1289,6.1354,11400.0
2014-01-24 13:15:00,9.5,9.5,9.49,9.5,17600.0,6.1354,6.1354,6.1289,6.1354,17600.0
2014-01-24 13:20:00,9.5,9.5,9.48,9.49,44000.0,6.1354,6.1354,6.1225,6.1289,44000.0
2014-01-24 13:25:00,9.48,9.49,9.48,9.49,32200.0,6.1225,6.1289,6.1225,6.1289,32200.0
2014-01-24 13:30:00,9.49,9.49,9.48,9.49,18600.0,6.1289,6.1289,6.1225,6.1289,18600.0
2014-01-24 13:35:00,9.48,9.49,9.47,9.49,60300.0,6.1225,6.1289,6.116,6.1289,60300.0
2014-01-24 13:40:00,9.49,9.5,9.48,9.48,169200.0,6.1289,6.1354,6.1225,6.1225,169200.0
2014-01-24 13:45:00,9.49,9.49,9.48,9.49,17700.0,6.1289,6.1289,6.1225,6.1289,17700.0
2014-01-24 13:50:00,9.49,9.5,9.49,9.5,28300.0,6.1289,6.1354,6.1289,6.1354,28300.0
2014-01-24 13:55:00,9.5,9.5,9.49,9.5,21900.0,6.1354,6.1354,6.1289,6.1354,21900.0
2014-01-24 14:00:00,9.5,9.5,9.47,9.47,93600.0,6.1354,6.1354,6.116,6.116,93600.0
2014-01-24 14:05:00,9.48,9.49,9.47,9.48,72100.0,6.1225,6.1289,6.116,6.1225,72100.0
2014-01-24 14:10:00,9.49,9.49,9.46,9.46,91600.0,6.1289,6.1289,6.1095,6.1095,91600.0
2014-01-24 14:15:00,9.47,9.48,9.46,9.47,39100.0,6.116,6.1225,6.1095,6.116,39100.0
2014-01-24 14:20:00,9.48,9.48,9.46,9.46,51200.0,6.1225,6.1225,6.1095,6.1095,51200.0
2014-01-24 14:25:00,9.47,9.48,9.46,9.46,143900.0,6.116,6.1225,6.1095,6.1095,143900.0
2014-01-24 14:30:00,9.46,9.48,9.46,9.48,45500.0,6.1095,6.1225,6.1095,6.1225,45500.0
2014-01-24 14:35:00,9.48,9.48,9.47,9.48,21800.0,6.1225,6.1225,6.116,6.1225,21800.0
2014-01-24 14:40:00,9.48,9.48,9.47,9.48,32900.0,6.1225,6.1225,6.116,6.1225,32900.0
2014-01-24 14:45:00,9.48,9.48,9.47,9.47,28900.0,6.1225,6.1225,6.116,6.116,28900.0
2014-01-24 14:50:00,9.47,9.48,9.47,9.47,9400.0,6.116,6.1225,6.116,6.116,9400.0
2014-01-24 14:55:00,9.47,9.48,9.46,9.47,103900.0,6.116,6.1225,6.1095,6.116,103900.0
2014-01-24 15:00:00,9.46,9.47,9.45,9.46,103300.0,6.1095,6.116,6.1031,6.1095,103300.0
2014-01-24 15:05:00,9.47,9.48,9.46,9.47,111200.0,6.116,6.1225,6.1095,6.116,111200.0
2014-01-24 15:10:00,9.46,9.47,9.45,9.47,272600.0,6.1095,6.116,6.1031,6.116,272600.0
2014-01-24 15:15:00,9.46,9.47,9.45,9.47,134000.0,6.1095,6.116,6.1031,6.116,134000.0
2014-01-24 15:20:00,9.47,9.47,9.45,9.46,56700.0,6.116,6.116,6.1031,6.1095,56700.0
2014-01-24 15:25:00,9.46,9.46,9.44,9.45,122700.0,6.1095,6.1095,6.0966,6.1031,122700.0
2014-01-24 15:30:00,9.45,9.46,9.44,9.45,139700.0,6.1031,6.1095,6.0966,6.1031,139700.0
2014-01-24 15:35:00,9.46,9.47,9.45,9.45,166700.0,6.1095,6.116,6.1031,6.1031,166700.0
2014-01-24 15:40:00,9.46,9.46,9.45,9.46,71100.0,6.1095,6.1095,6.1031,6.1095,71100.0
2014-01-24 15:45:00,9.45,9.46,9.44,9.46,353100.0,6.1031,6.1095,6.0966,6.1095,353100.0
2014-01-24 15:50:00,9.45,9.46,9.44,9.45,413800.0,6.1031,6.1095,6.0966,6.1031,413800.0
2014-01-24 15:55:00,9.45,9.46,9.42,9.43,595900.0,6.1031,6.1095,6.0837,6.0902,595900.0
2014-01-27 09:30:00,9.43,9.47,9.43,9.45,169300.0,6.0902,6.116,6.0902,6.1031,169300.0
2014-01-27 09:35:00,9.44,9.48,9.42,9.48,291900.0,6.0966,6.1225,6.0837,6.1225,291900.0
2014-01-27 09:40:00,9.48,9.51,9.47,9.49,238200.0,6.1225,6.1418,6.116,6.1289,238200.0
2014-01-27 09:45:00,9.49,9.5,9.45,9.46,337400.0,6.1289,6.1354,6.1031,6.1095,337400.0
2014-01-27 09:50:00,9.46,9.46,9.41,9.43,427200.0,6.1095,6.1095,6.0773,6.0902,427200.0
2014-01-27 09:55:00,9.43,9.47,9.43,9.46,143000.0,6.0902,6.116,6.0902,6.1095,143000.0
2014-01-27 10:00:00,9.46,9.47,9.43,9.44,274100.0,6.1095,6.116,6.0902,6.0966,274100.0
2014-01-27 10:05:00,9.44,9.47,9.43,9.45,230400.0,6.0966,6.116,6.0902,6.1031,230400.0
2014-01-27 10:10:00,9.46,9.48,9.45,9.46,100800.0,6.1095,6.1225,6.1031,6.1095,100800.0
2014-01-27 10:15:00,9.46,9.47,9.45,9.45,153500.0,6.1095,6.116,6.1031,6.1031,153500.0
2014-01-27 10:20:00,9.45,9.46,9.44,9.44,27300.0,6.1031,6.1095,6.0966,6.0966,27300.0
2014-01-27 10:25:00,9.44,9.45,9.4,9.4,118100.0,6.0966,6.1031,6.0708,6.0708,118100.0
2014-01-27 10:30:00,9.4,9.44,9.4,9.43,146000.0,6.0708,6.0966,6.0708,6.0902,146000.0
2014-01-27 10:35:00,9.42,9.43,9.41,9.42,108600.0,6.0837,6.0902,6.0773,6.0837,108600.0
2014-01-27 10:40:00,9.42,9.43,9.39,9.39,306200.0,6.0837,6.0902,6.0643,6.0643,306200.0
2014-01-27 10:45:00,9.39,9.4,9.38,9.38,24900.0,6.0643,6.0708,6.0579,6.0579,24900.0
2014-01-27 10:50:00,9.38,9.39,9.37,9.38,54700.0,6.0579,6.0643,6.0514,6.0579,54700.0
2014-01-27 10:55:00,9.38,9.4,9.36,9.36,191100.0,6.0579,6.0708,6.045,6.045,191100.0
2014-01-27 11:00:00,9.36,9.38,9.36,9.37,80300.0,6.045,6.0579,6.045,6.0514,80300.0
2014-01-27 11:05:00,9.38,9.4,9.38,9.38,66100.0,6.0579,6.0708,6.0579,6.0579,66100.0
2014-01-27 11:10:00,9.39,9.39,9.36,9.38,122700.0,6.0643,6.0643,6.045,6.0579,122700.0
2014-01-27 11:15:00,9.37,9.39,9.37,9.38,86200.0,6.0514,6.0643,6.0514,6.0579,86200.0
2014-01-27 11:20:00,9.38,9.39,9.37,9.39,93200.0,6.0579,6.0643,6.0514,6.0643,93200.0
2014-01-27 11:25:00,9.39,9.39,9.38,9.38,36500.0,6.0643,6.0643,6.0579,6.0579,36500.0
2014-01-27 11:30:00,9.38,9.38,9.37,9.37,58700.0,6.0579,6.0579,6.0514,6.0514,58700.0
2014-01-27 11:35:00,9.38,9.38,9.35,9.36,194800.0,6.0579,6.0579,6.0385,6.045,194800.0
2014-01-27 11:40:00,9.36,9.38,9.36,9.38,39000.0,6.045,6.0579,6.045,6.0579,39000.0
2014-01-27 11:45:00,9.38,9.38,9.36,9.36,50200.0,6.0579,6.0579,6.045,6.045,50200.0
2014-01-27 11:50:00,9.36,9.37,9.34,9.34,86900.0,6.045,6.0514,6.032,6.032,86900.0
2014-01-27 11:55:00,9.34,9.35,9.33,9.34,112100.0,6.032,6.0385,6.0256,6.032,112100.0
2014-01-27 12:00:00,9.33,9.34,9.33,9.34,25700.0,6.0256,6.032,6.0256,6.032,25700.0
2014-01-27 12:05:00,9.34,9.34,9.31,9.33,94800.0,6.032,6.032,6.0127,6.0256,94800.0
2014-01-27 12:10:00,9.33,9.34,9.31,9.31,110100.0,6.0256,6.032,6.0127,6.0127,110100.0
2014-01-27 12:15:00,9.31,9.32,9.31,9.31,44000.0,6.0127,6.0191,6.0127,6.0127,44000.0
2014-01-27 12:20:00,9.31,9.32,9.28,9.32,227400.0,6.0127,6.0191,5.9933,6.0191,227400.0
2014-01-27 12:25:00,9.32,9.33,9.31,9.32,52600.0,6.0191,6.0256,6.0127,6.0191,52600.0
2014-01-27 12:30:00,9.32,9.33,9.3,9.31,107900.0,6.0191,6.0256,6.0062,6.0127,107900.0
2014-01-27 12:35:00,9.3,9.34,9.3,9.33,129700.0,6.0062,6.032,6.0062,6.0256,129700.0
2014-01-27 12:40:00,9.33,9.34,9.32,9.34,88800.0,6.0256,6.032,6.0191,6.032,88800.0
2014-01-27 12:45:00,9.34,9.36,9.33,9.35,63100.0,6.032,6.045,6.0256,6.0385,63100.0
2014-01-27 12:50:00,9.35,9.36,9.35,9.35,42300.0,6.0385,6.045,6.0385,6.0385,42300.0
2014-01-27 12:55:00,9.35,9.36,9.33,9.34,63600.0,6.0385,6.045,6.0256,6.032,63600.0
2014-01-27 13:00:00,9.34,9.34,9.32,9.34,75400.0,6.032,6.032,6.0191,6.032,75400.0
2014-01-27 13:05:00,9.34,9.35,9.33,9.35,46500.0,6.032,6.0385,6.0256,6.0385,46500.0
2014-01-27 13:10:00,9.35,9.36,9.34,9.36,80100.0,6.0385,6.045,6.032,6.045,80100.0
2014-01-27 13:15:00,9.35,9.37,9.35,9.37,35000.0,6.0385,6.0514,6.0385,6.0514,35000.0
2014-01-27 13:20:00,9.37,9.37,9.35,9.36,49500.0,6.0514,6.0514,6.0385,6.045,49500.0
2014-01-27 13:25:00,9.35,9.37,9.35,9.36,33800.0,6.0385,6.0514,6.0385,6.045,33800.0
2014-01-27 13:30:00,9.37,9.37,9.35,9.37,103100.0,6.0514,6.0514,6.0385,6.0514,103100.0
2014-01-27 13:35:00,9.37,9.39,9.36,9.38,59500.0,6.0514,6.0643,6.045,6.0579,59500.0
2014-01-27 13:40:00,9.38,9.41,9.38,9.41,104500.0,6.0579,6.0773,6.0579,6.0773,104500.0
2014-01-27 13:45:00,9.41,9.42,9.4,9.42,63800.0,6.0773,6.0837,6.0708,6.0837,63800.0
2014-01-27 13:50:00,9.41,9.41,9.4,9.4,14700.0,6.0773,6.0773,6.0708,6.0708,14700.0
2014-01-27 13:55:00,9.41,9.41,9.39,9.4,26900.0,6.0773,6.0773,6.0643,6.0708,26900.0
2014-01-27 14:00:00,9.39,9.42,9.39,9.4,105200.0,6.0643,6.0837,6.0643,6.0708,105200.0
2014-01-27 14:05:00,9.39,9.41,9.39,9.39,212400.0,6.0643,6.0773,6.0643,6.0643,212400.0
2014-01-27 14:10:00,9.39,9.41,9.38,9.41,122100.0,6.0643,6.0773,6.0579,6.0773,122100.0
2014-01-27 14:15:00,9.41,9.42,9.39,9.39,63500.0,6.0773,6.0837,6.0643,6.0643,63500.0
2014-01-27 14:20:00,9.4,9.4,9.39,9.4,24400.0,6.0708,6.0708,6.0643,6.0708,24400.0
2014-01-27 14:25:00,9.4,9.4,9.38,9.39,56100.0,6.0708,6.0708,6.0579,6.0643,56100.0
2014-01-27 14:30:00,9.39,9.41,9.39,9.41,32700.0,6.0643,6.0773,6.0643,6.0773,32700.0
2014-01-27 14:35:00,9.41,9.43,9.41,9.43,84300.0,6.0773,6.0902,6.0773,6.0902,84300.0
2014-01-27 14:40:00,9.43,9.43,9.42,9.43,42200.0,6.0902,6.0902,6.0837,6.0902,42200.0
2014-01-27 14:45:00,9.43,9.43,9.41,9.42,50500.0,6.0902,6.0902,6.0773,6.0837,50500.0
2014-01-27 14:50:00,9.42,9.42,9.4,9.41,35400.0,6.0837,6.0837,6.0708,6.0773,35400.0
2014-01-27 14:55:00,9.41,9.42,9.4,9.42,36900.0,6.0773,6.0837,6.0708,6.0837,36900.0
2014-01-27 15:00:00,9.42,9.42,9.39,9.42,301400.0,6.0837,6.0837,6.0643,6.0837,301400.0
2014-01-27 15:05:00,9.41,9.42,9.39,9.41,250100.0,6.0773,6.0837,6.0643,6.0773,250100.0
2014-01-27 15:10:00,9.41,9.41,9.39,9.4,57100.0,6.0773,6.0773,6.0643,6.0708,57100.0
2014-01-27 15:15:00,9.41,9.41,9.4,9.41,16600.0,6.0773,6.0773,6.0708,6.0773,16600.0
2014-01-27 15:20:00,9.41,9.41,9.4,9.41,32100.0,6.0773,6.0773,6.0708,6.0773,32100.0
2014-01-27 15:25:00,9.41,9.41,9.4,9.41,64800.0,6.0773,6.0773,6.0708,6.0773,64800.0
2014-01-27 15:30:00,9.41,9.42,9.39,9.4,145500.0,6.0773,6.0837,6.0643,6.0708,145500.0
2014-01-27 15:35:00,9.39,9.41,9.39,9.41,26100.0,6.0643,6.0773,6.0643,6.0773,26100.0
2014-01-27 15:40:00,9.41,9.41,9.38,9.38,93300.0,6.0773,6.0773,6.0579,6.0579,93300.0
2014-01-27 15:45:00,9.38,9.4,9.38,9.39,122100.0,6.0579,6.0708,6.0579,6.0643,122100.0
2014-01-27 15:50:00,9.38,9.39,9.36,9.37,116600.0,6.0579,6.0643,6.045,6.0514,116600.0
2014-01-27 15:55:00,9.37,9.37,9.34,9.34,349700.0,6.0514,6.0514,6.032,6.032,349700.0
2014-01-28 09:30:00,9.37,9.42,9.37,9.4,111800.0,6.0514,6.0837,6.0514,6.0708,111800.0
2014-01-28 09:35:00,9.4,9.4,9.33,9.36,353200.0,6.0708,6.0708,6.0256,6.045,353200.0
2014-01-28 09:40:00,9.36,9.37,9.35,9.36,331400.0,6.045,6.0514,6.0385,6.045,331400.0
2014-01-28 09:45:00,9.37,9.38,9.36,9.38,66300.0,6.0514,6.0579,6.045,6.0579,66300.0
2014-01-28 09:50:00,9.38,9.39,9.37,9.38,185000.0,6.0579,6.0643,6.0514,6.0579,185000.0
2014-01-28 09:55:00,9.38,9.4,9.38,9.4,265300.0,6.0579,6.0708,6.0579,6.0708,265300.0
2014-01-28 10:00:00,9.39,9.43,9.38,9.42,467900.0,6.0643,6.0902,6.0579,6.0837,467900.0
2014-01-28 10:05:00,9.42,9.44,9.4,9.44,125600.0,6.0837,6.0966,6.0708,6.0966,125600.0
2014-01-28 10:10:00,9.44,9.44,9.4,9.41,78900.0,6.0966,6.0966,6.0708,6.0773,78900.0
2014-01-28 10:15:00,9.4,9.41,9.39,9.4,74300.0,6.0708,6.0773,6.0643,6.0708,74300.0
2014-01-28 10:20:00,9.4,9.41,9.39,9.39,109300.0,6.0708,6.0773,6.0643,6.0643,109300.0
2014-01-28 10:25:00,9.39,9.4,9.38,9.39,43800.0,6.0643,6.0708,6.0579,6.0643,43800.0
2014-01-28 10:30:00,9.38,9.39,9.38,9.39,44700.0,6.0579,6.0643,6.0579,6.0643,44700.0
2014-01-28 10:35:00,9.39,9.4,9.38,9.39,253100.0,6.0643,6.0708,6.0579,6.0643,253100.0
2014-01-28 10:40:00,9.4,9.4,9.38,9.38,85100.0,6.0708,6.0708,6.0579,6.0579,85100.0
2014-01-28 10:45:00,9.38,9.39,9.38,9.38,32100.0,6.0579,6.0643,6.0579,6.0579,32100.0
2014-01-28 10:50:00,9.38,9.38,9.37,9.37,47900.0,6.0579,6.0579,6.0514,6.0514,47900.0
2014-01-28 10:55:00,9.37,9.38,9.36,9.37,561400.0,6.0514,6.0579,6.045,6.0514,561400.0
2014-01-28 11:00:00,9.37,9.39,9.37,9.38,249000.0,6.0514,6.0643,6.0514,6.0579,249000.0
2014-01-28 11:05:00,9.38,9.38,9.37,9.38,14100.0,6.0579,6.0579,6.0514,6.0579,14100.0
2014-01-28 11:10:00,9.38,9.38,9.36,9.37,86700.0,6.0579,6.0579,6.045,6.0514,86700.0
2014-01-28 11:15:00,9.36,9.37,9.34,9.34,147900.0,6.045,6.0514,6.032,6.032,147900.0
2014-01-28 11:20:00,9.34,9.36,9.34,9.35,91200.0,6.032,6.045,6.032,6.0385,91200.0
2014-01-28 11:25:00,9.35,9.35,9.33,9.34,108900.0,6.0385,6.0385,6.0256,6.032,108900.0
2014-01-28 11:30:00,9.35,9.35,9.34,9.34,10100.0,6.0385,6.0385,6.032,6.032,10100.0
2014-01-28 11:35:00,9.34,9.35,9.33,9.33,150200.0,6.032,6.0385,6.0256,6.0256,150200.0
2014-01-28 11:40:00,9.34,9.35,9.33,9.34,31400.0,6.032,6.0385,6.0256,6.032,31400.0
2014-01-28 11:45:00,9.35,9.35,9.33,9.33,46200.0,6.0385,6.0385,6.0256,6.0256,46200.0
2014-01-28 11:50:00,9.34,9.35,9.34,9.34,77500.0,6.032,6.0385,6.032,6.032,77500.0
2014-01-28 11:55:00,9.34,9.35,9.34,9.35,36000.0,6.032,6.0385,6.032,6.0385,36000.0
2014-01-28 12:00:00,9.34,9.35,9.34,9.35,50800.0,6.032,6.0385,6.032,6.0385,50800.0
2014-01-28 12:05:00,9.35,9.37,9.35,9.37,27900.0,6.0385,6.0514,6.0385,6.0514,27900.0
2014-01-28 12:10:00,9.37,9.37,9.34,9.35,63400.0,6.0514,6.0514,6.032,6.0385,63400.0
2014-01-28 12:15:00,9.34,9.35,9.34,9.34,1300.0,6.032,6.0385,6.032,6.032,1300.0
2014-01-28 12:20:00,9.35,9.35,9.34,9.35,18600.0,6.0385,6.0385,6.032,6.0385,18600.0
2014-01-28 12:25:00,9.35,9.35,9.34,9.35,7000.0,6.0385,6.0385,6.032,6.0385,7000.0
2014-01-28 12:30:00,9.35,9.37,9.35,9.37,62400.0,6.0385,6.0514,6.0385,6.0514,62400.0
2014-01-28 12:35:00,9.37,9.37,9.36,9.36,9500.0,6.0514,6.0514,6.045,6.045,9500.0
2014-01-28 12:40:00,9.37,9.37,9.35,9.37,167500.0,6.0514,6.0514,6.0385,6.0514,167500.0
2014-01-28 12:45:00,9.37,9.37,9.36,9.37,5000.0,6.0514,6.0514,6.045,6.0514,5000.0
2014-01-28 12:50:00,9.37,9.37,9.34,9.35,179200.0,6.0514,6.0514,6.032,6.0385,179200.0
2014-01-28 12:55:00,9.35,9.35,9.34,9.35,31600.0,6.0385,6.0385,6.032,6.0385,31600.0
2014-01-28 13:00:00,9.35,9.36,9.35,9.35,56800.0,6.0385,6.045,6.0385,6.0385,56800.0
2014-01-28 13:05:00,9.36,9.36,9.35,9.36,10200.0,6.045,6.045,6.0385,6.045,10200.0
2014-01-28 13:10:00,9.36,9.36,9.34,9.34,77700.0,6.045,6.045,6.032,6.032,77700.0
2014-01-28 13:15:00,9.35,9.35,9.34,9.35,73500.0,6.0385,6.0385,6.032,6.0385,73500.0
2014-01-28 13:20:00,9.35,9.35,9.34,9.34,24100.0,6.0385,6.0385,6.032,6.032,24100.0
2014-01-28 13:25:00,9.34,9.35,9.34,9.35,24800.0,6.032,6.0385,6.032,6.0385,24800.0
2014-01-28 13:30:00,9.35,9.35,9.34,9.35,11200.0,6.0385,6.0385,6.032,6.0385,11200.0
2014-01-28 13:35:00,9.35,9.35,9.34,9.35,12500.0,6.0385,6.0385,6.032,6.0385,12500.0
2014-01-28 13:40:00,9.35,9.36,9.34,9.36,188600.0,6.0385,6.045,6.032,6.045,188600.0
2014-01-28 13:45:00,9.36,9.36,9.35,9.36,213000.0,6.045,6.045,6.0385,6.045,213000.0
2014-01-28 13:50:00,9.36,9.36,9.35,9.36,19000.0,6.045,6.045,6.0385,6.045,19000.0
2014-01-28 13:55:00,9.36,9.36,9.35,9.35,12000.0,6.045,6.045,6.0385,6.0385,12000.0
2014-01-28 14:00:00,9.36,9.36,9.34,9.34,57900.0,6.045,6.045,6.032,6.032,57900.0
2014-01-28 14:05:00,9.35,9.35,9.34,9.35,43100.0,6.0385,6.0385,6.032,6.0385,43100.0
2014-01-28 14:10:00,9.35,9.35,9.34,9.35,86700.0,6.0385,6.0385,6.032,6.0385,86700.0
2014-01-28 14:15:00,9.35,9.35,9.34,9.35,14100.0,6.0385,6.0385,6.032,6.0385,14100.0
2014-01-28 14:20:00,9.35,9.35,9.34,9.35,73300.0,6.0385,6.0385,6.032,6.0385,73300.0
2014-01-28 14:25:00,9.36,9.36,9.35,9.36,37800.0,6.045,6.045,6.0385,6.045,37800.0
2014-01-28 14:30:00,9.36,9.36,9.35,9.35,13800.0,6.045,6.045,6.0385,6.0385,13800.0
2014-01-28 14:35:00,9.36,9.36,9.35,9.36,95800.0,6.045,6.045,6.0385,6.045,95800.0
2014-01-28 14:40:00,9.36,9.36,9.35,9.35,146100.0,6.045,6.045,6.0385,6.0385,146100.0
2014-01-28 14:45:00,9.36,9.36,9.33,9.34,225400.0,6.045,6.045,6.0256,6.032,225400.0
2014-01-28 14:50:00,9.33,9.35,9.33,9.34,329100.0,6.0256,6.0385,6.0256,6.032,329100.0
2014-01-28 14:55:00,9.33,9.34,9.33,9.34,10100.0,6.0256,6.032,6.0256,6.032,10100.0
2014-01-28 15:00:00,9.34,9.35,9.34,9.35,145700.0,6.032,6.0385,6.032,6.0385,145700.0
2014-01-28 15:05:00,9.35,9.35,9.34,9.35,32700.0,6.0385,6.0385,6.032,6.0385,32700.0
2014-01-28 15:10:00,9.35,9.35,9.34,9.35,16200.0,6.0385,6.0385,6.032,6.0385,16200.0
2014-01-28 15:15:00,9.35,9.35,9.34,9.35,87700.0,6.0385,6.0385,6.032,6.0385,87700.0
2014-01-28 15:20:00,9.35,9.35,9.34,9.35,88300.0,6.0385,6.0385,6.032,6.0385,88300.0
2014-01-28 15:25:00,9.35,9.35,9.34,9.35,17400.0,6.0385,6.0385,6.032,6.0385,17400.0
2014-01-28 15:30:00,9.34,9.36,9.34,9.36,93500.0,6.032,6.045,6.032,6.045,93500.0
2014-01-28 15:35:00,9.36,9.36,9.35,9.36,51800.0,6.045,6.045,6.0385,6.045,51800.0
2014-01-28 15:40:00,9.36,9.36,9.34,9.35,262500.0,6.045,6.045,6.032,6.0385,262500.0
2014-01-28 15:45:00,9.35,9.35,9.34,9.34,32100.0,6.0385,6.0385,6.032,6.032,32100.0
2014-01-28 15:50:00,9.35,9.35,9.34,9.35,62600.0,6.0385,6.0385,6.032,6.0385,62600.0
2014-01-28 15:55:00,9.34,9.35,9.34,9.35,303000.0,6.032,6.0385,6.032,6.0385,303000.0
2014-01-29 09:30:00,9.28,9.33,9.25,9.29,274200.0,5.9933,6.0256,5.9739,5.9998,274200.0
2014-01-29 09:35:00,9.3,9.32,9.27,9.31,173100.0,6.0062,6.0191,5.9868,6.0127,173100.0
2014-01-29 09:40:00,9.31,9.34,9.3,9.33,395900.0,6.0127,6.032,6.0062,6.0256,395900.0
2014-01-29 09:45:00,9.32,9.34,9.29,9.29,57600.0,6.0191,6.032,5.9998,5.9998,57600.0
2014-01-29 09:50:00,9.29,9.32,9.28,9.31,282200.0,5.9998,6.0191,5.9933,6.0127,282200.0
2014-01-29 09:55:00,9.31,9.33,9.29,9.32,171600.0,6.0127,6.0256,5.9998,6.0191,171600.0
2014-01-29 10:00:00,9.33,9.35,9.32,9.34,252900.0,6.0256,6.0385,6.0191,6.032,252900.0
2014-01-29 10:05:00,9.34,9.35,9.33,9.34,323000.0,6.032,6.0385,6.0256,6.032,323000.0
2014-01-29 10:10:00,9.34,9.34,9.3,9.31,112400.0,6.032,6.032,6.0062,6.0127,112400.0
2014-01-29 10:15:00,9.31,9.32,9.28,9.3,212600.0,6.0127,6.0191,5.9933,6.0062,212600.0
2014-01-29 10:20:00,9.3,9.31,9.28,9.3,101000.0,6.0062,6.0127,5.9933,6.0062,101000.0
2014-01-29 10:25:00,9.3,9.32,9.29,9.32,157500.0,6.0062,6.0191,5.9998,6.0191,157500.0
2014-01-29 10:30:00,9.32,9.33,9.3,9.33,88300.0,6.0191,6.0256,6.0062,6.0256,88300.0
2014-01-29 10:35:00,9.33,9.33,9.29,9.32,169800.0,6.0256,6.0256,5.9998,6.0191,169800.0
2014-01-29 10:40:00,9.32,9.33,9.3,9.33,194400.0,6.0191,6.0256,6.0062,6.0256,194400.0
2014-01-29 10:45:00,9.33,9.33,9.31,9.31,36800.0,6.0256,6.0256,6.0127,6.0127,36800.0
2014-01-29 10:50:00,9.32,9.35,9.32,9.35,91900.0,6.0191,6.0385,6.0191,6.0385,91900.0
2014-01-29 10:55:00,9.35,9.37,9.35,9.37,2035400.0,6.0385,6.0514,6.0385,6.0514,2035400.0
2014-01-29 11:00:00,9.37,9.39,9.36,9.38,1493700.0,6.0514,6.0643,6.045,6.0579,1493700.0
2014-01-29 11:05:00,9.38,9.38,9.37,9.38,171500.0,6.0579,6.0579,6.0514,6.0579,171500.0
2014-01-29 11:10:00,9.38,9.38,9.37,9.38,133200.0,6.0579,6.0579,6.0514,6.0579,133200.0
2014-01-29 11:15:00,9.38,9.38,9.36,9.36,176500.0,6.0579,6.0579,6.045,6.045,176500.0
2014-01-29 11:20:00,9.37,9.38,9.36,9.38,48500.0,6.0514,6.0579,6.045,6.0579,48500.0
2014-01-29 11:25:00,9.39,9.41,9.39,9.41,283900.0,6.0643,6.0773,6.0643,6.0773,283900.0
2014-01-29 11:30:00,9.41,9.43,9.39,9.4,253000.0,6.0773,6.0902,6.0643,6.0708,253000.0
2014-01-29 11:35:00,9.39,9.42,9.39,9.4,88900.0,6.0643,6.0837,6.0643,6.0708,88900.0
2014-01-29 11:40:00,9.4,9.41,9.39,9.41,112900.0,6.0708,6.0773,6.0643,6.0773,112900.0
2014-01-29 11:45:00,9.41,9.41,9.39,9.41,60600.0,6.0773,6.0773,6.0643,6.0773,60600.0
2014-01-29 11:50:00,9.4,9.41,9.4,9.41,8700.0,6.0708,6.0773,6.0708,6.0773,8700.0
2014-01-29 11:55:00,9.41,9.42,9.41,9.42,54800.0,6.0773,6.0837,6.0773,6.0837,54800.0
2014-01-29 12:00:00,9.42,9.42,9.41,9.41,34100.0,6.0837,6.0837,6.0773,6.0773,34100.0
2014-01-29 12:05:00,9.41,9.42,9.4,9.4,38800.0,6.0773,6.0837,6.0708,6.0708,38800.0
2014-01-29 12:10:00,9.4,9.41,9.39,9.39,26200.0,6.0708,6.0773,6.0643,6.0643,26200.0
2014-01-29 12:15:00,9.39,9.39,9.37,9.37,85200.0,6.0643,6.0643,6.0514,6.0514,85200.0
2014-01-29 12:20:00,9.37,9.38,9.37,9.38,19700.0,6.0514,6.0579,6.0514,6.0579,19700.0
2014-01-29 12:25:00,9.37,9.38,9.36,9.36,46800.0,6.0514,6.0579,6.045,6.045,46800.0
2014-01-29 12:30:00,9.35,9.36,9.35,9.35,123400.0,6.0385,6.045,6.0385,6.0385,123400.0
2014-01-29 12:35:00,9.35,9.36,9.34,9.35,65100.0,6.0385,6.045,6.032,6.0385,65100.0
2014-01-29 12:40:00,9.34,9.36,9.34,9.36,40300.0,6.032,6.045,6.032,6.045,40300.0
2014-01-29 12:45:00,9.36,9.36,9.34,9.35,61200.0,6.045,6.045,6.032,6.0385,61200.0
2014-01-29 12:50:00,9.34,9.36,9.34,9.35,1365400.0,6.032,6.045,6.032,6.0385,1365400.0
2014-01-29 12:55:00,9.36,9.36,9.35,9.35,72900.0,6.045,6.045,6.0385,6.0385,72900.0
2014-01-29 13:00:00,9.36,9.36,9.34,9.34,170100.0,6.045,6.045,6.032,6.032,170100.0
2014-01-29 13:05:00,9.35,9.35,9.34,9.35,7000.0,6.0385,6.0385,6.032,6.0385,7000.0
2014-01-29 13:10:00,9.35,9.35,9.32,9.34,141200.0,6.0385,6.0385,6.0191,6.032,141200.0
2014-01-29 13:15:00,9.34,9.34,9.33,9.33,10200.0,6.032,6.032,6.0256,6.0256,10200.0
2014-01-29 13:20:00,9.33,9.34,9.32,9.33,18800.0,6.0256,6.032,6.0191,6.0256,18800.0
2014-01-29 13:25:00,9.33,9.33,9.3,9.31,88100.0,6.0256,6.0256,6.0062,6.0127,88100.0
2014-01-29 13:30:00,9.31,9.32,9.29,9.3,186600.0,6.0127,6.0191,5.9998,6.0062,186600.0
2014-01-29 13:35:00,9.3,9.3,9.29,9.29,7000.0,6.0062,6.0062,5.9998,5.9998,7000.0
2014-01-29 13:40:00,9.29,9.29,9.27,9.27,60900.0,5.9998,5.9998,5.9868,5.9868,60900.0
2014-01-29 13:45:00,9.28,9.28,9.25,9.26,205200.0,5.9933,5.9933,5.9739,5.9804,205200.0
2014-01-29 13:50:00,9.27,9.28,9.25,9.26,288200.0,5.9868,5.9933,5.9739,5.9804,288200.0
2014-01-29 13:55:00,9.26,9.27,9.23,9.23,294600.0,5.9804,5.9868,5.961,5.961,294600.0
2014-01-29 14:00:00,9.23,9.29,9.21,9.27,427300.0,5.961,5.9998,5.9481,5.9868,427300.0
2014-01-29 14:05:00,9.27,9.29,9.22,9.25,349600.0,5.9868,5.9998,5.9546,5.9739,349600.0
2014-01-29 14:10:00,9.24,9.26,9.22,9.24,200300.0,5.9675,5.9804,5.9546,5.9675,200300.0
2014-01-29 14:15:00,9.24,9.24,9.19,9.21,323400.0,5.9675,5.9675,5.9352,5.9481,323400.0
2014-01-29 14:20:00,9.21,9.23,9.2,9.21,154600.0,5.9481,5.961,5.9416,5.9481,154600.0
2014-01-29 14:25:00,9.23,9.24,9.21,9.22,272600.0,5.961,5.9675,5.9481,5.9546,272600.0
2014-01-29 14:30:00,9.22,9.27,9.21,9.26,84500.0,5.9546,5.9868,5.9481,5.9804,84500.0
2014-01-29 14:35:00,9.26,9.27,9.23,9.26,128600.0,5.9804,5.9868,5.961,5.9804,128600.0
2014-01-29 14:40:00,9.27,9.28,9.26,9.28,81400.0,5.9868,5.9933,5.9804,5.9933,81400.0
2014-01-29 14:45:00,9.28,9.29,9.25,9.25,67000.0,5.9933,5.9998,5.9739,5.9739,67000.0
2014-01-29 14:50:00,9.25,9.28,9.25,9.25,115700.0,5.9739,5.9933,5.9739,5.9739,115700.0
2014-01-29 14:55:00,9.25,9.26,9.23,9.23,37100.0,5.9739,5.9804,5.961,5.961,37100.0
2014-01-29 15:00:00,9.23,9.24,9.22,9.22,81900.0,5.961,5.9675,5.9546,5.9546,81900.0
2014-01-29 15:05:00,9.22,9.23,9.22,9.22,63900.0,5.9546,5.961,5.9546,5.9546,63900.0
2014-01-29 15:10:00,9.23,9.23,9.2,9.2,117000.0,5.961,5.961,5.9416,5.9416,117000.0
2014-01-29 15:15:00,9.21,9.22,9.19,9.19,256500.0,5.9481,5.9546,5.9352,5.9352,256500.0
2014-01-29 15:20:00,9.19,9.21,9.19,9.21,292200.0,5.9352,5.9481,5.9352,5.9481,292200.0
2014-01-29 15:25:00,9.21,9.21,9.2,9.21,85900.0,5.9481,5.9481,5.9416,5.9481,85900.0
2014-01-29 15:30:00,9.2,9.21,9.18,9.19,353000.0,5.9416,5.9481,5.9287,5.9352,353000.0
2014-01-29 15:35:00,9.19,9.22,9.18,9.21,117300.0,5.9352,5.9546,5.9287,5.9481,117300.0
2014-01-29 15:40:00,9.21,9.22,9.2,9.21,180900.0,5.9481,5.9546,5.9416,5.9481,180900.0
2014-01-29 15:45:00,9.21,9.23,9.21,9.23,223900.0,5.9481,5.961,5.9481,5.961,223900.0
2014-01-29 15:50:00,9.23,9.23,9.2,9.21,238000.0,5.961,5.961,5.9416,5.9481,238000.0
2014-01-29 15:55:00,9.21,9.21,9.2,9.2,351700.0,5.9481,5.9481,5.9416,5.9416,351700.0
2014-01-30 09:30:00,9.27,9.31,9.26,9.27,254300.0,5.9868,6.0127,5.9804,5.9868,254300.0
2014-01-30 09:35:00,9.26,9.27,9.22,9.24,378600.0,5.9804,5.9868,5.9546,5.9675,378600.0
2014-01-30 09:40:00,9.24,9.24,9.21,9.23,326300.0,5.9675,5.9675,5.9481,5.961,326300.0
2014-01-30 09:45:00,9.22,9.22,9.19,9.21,220500.0,5.9546,5.9546,5.9352,5.9481,220500.0
2014-01-30 09:50:00,9.21,9.24,9.2,9.21,125200.0,5.9481,5.9675,5.9416,5.9481,125200.0
2014-01-30 09:55:00,9.21,9.21,9.19,9.21,571000.0,5.9481,5.9481,5.9352,5.9481,571000.0
2014-01-30 10:00:00,9.21,9.21,9.17,9.21,311100.0,5.9481,5.9481,5.9223,5.9481,311100.0
2014-01-30 10:05:00,9.21,9.21,9.14,9.16,669800.0,5.9481,5.9481,5.9029,5.9158,669800.0
2014-01-30 10:10:00,9.16,9.18,9.14,9.15,500100.0,5.9158,5.9287,5.9029,5.9093,500100.0
2014-01-30 10:15:00,9.15,9.17,9.13,9.17,1324200.0,5.9093,5.9223,5.8964,5.9223,1324200.0
2014-01-30 10:20:00,9.17,9.19,9.16,9.19,983500.0,5.9223,5.9352,5.9158,5.9352,983500.0
2014-01-30 10:25:00,9.19,9.22,9.19,9.21,168500.0,5.9352,5.9546,5.9352,5.9481,168500.0
2014-01-30 10:30:00,9.2,9.23,9.2,9.22,114200.0,5.9416,5.961,5.9416,5.9546,114200.0
2014-01-30 10:35:00,9.23,9.23,9.21,9.22,122000.0,5.961,5.961,5.9481,5.9546,122000.0
2014-01-30 10:40:00,9.21,9.23,9.21,9.22,130200.0,5.9481,5.961,5.9481,5.9546,130200.0
2014-01-30 10:45:00,9.21,9.22,9.21,9.21,22600.0,5.9481,5.9546,5.9481,5.9481,22600.0
2014-01-30 10:50:00,9.21,9.22,9.21,9.22,26100.0,5.9481,5.9546,5.9481,5.9546,26100.0
2014-01-30 10:55:00,9.22,9.23,9.21,9.23,122800.0,5.9546,5.961,5.9481,5.961,122800.0
2014-01-30 11:00:00,9.23,9.24,9.22,9.24,49600.0,5.961,5.9675,5.9546,5.9675,49600.0
2014-01-30 11:05:00,9.24,9.25,9.22,9.25,132000.0,5.9675,5.9739,5.9546,5.9739,132000.0
2014-01-30 11:10:00,9.25,9.25,9.22,9.23,168400.0,5.9739,5.9739,5.9546,5.961,168400.0
2014-01-30 11:15:00,9.23,9.24,9.22,9.23,79100.0,5.961,5.9675,5.9546,5.961,79100.0
2014-01-30 11:20:00,9.24,9.25,9.23,9.25,276700.0,5.9675,5.9739,5.961,5.9739,276700.0
2014-01-30 11:25:00,9.25,9.25,9.24,9.25,155100.0,5.9739,5.9739,5.9675,5.9739,155100.0
2014-01-30 11:30:00,9.25,9.25,9.24,9.25,32300.0,5.9739,5.9739,5.9675,5.9739,32300.0
2014-01-30 11:35:00,9.25,9.25,9.24,9.24,173700.0,5.9739,5.9739,5.9675,5.9675,173700.0
2014-01-30 11:40:00,9.24,9.25,9.24,9.25,56000.0,5.9675,5.9739,5.9675,5.9739,56000.0
2014-01-30 11:45:00,9.25,9.27,9.24,9.27,70200.0,5.9739,5.9868,5.9675,5.9868,70200.0
2014-01-30 11:50:00,9.27,9.29,9.26,9.29,689300.0,5.9868,5.9998,5.9804,5.9998,689300.0
2014-01-30 11:55:00,9.29,9.29,9.28,9.29,46400.0,5.9998,5.9998,5.9933,5.9998,46400.0
2014-01-30 12:00:00,9.29,9.29,9.28,9.29,25200.0,5.9998,5.9998,5.9933,5.9998,25200.0
2014-01-30 12:05:00,9.29,9.29,9.28,9.29,205500.0,5.9998,5.9998,5.9933,5.9998,205500.0
2014-01-30 12:10:00,9.29,9.29,9.28,9.29,40200.0,5.9998,5.9998,5.9933,5.9998,40200.0
2014-01-30 12:15:00,9.28,9.29,9.28,9.29,20800.0,5.9933,5.9998,5.9933,5.9998,20800.0
2014-01-30 12:20:00,9.29,9.29,9.28,9.29,11400.0,5.9998,5.9998,5.9933,5.9998,11400.0
2014-01-30 12:25:00,9.29,9.29,9.28,9.28,80500.0,5.9998,5.9998,5.9933,5.9933,80500.0
2014-01-30 12:30:00,9.28,9.29,9.27,9.28,105600.0,5.9933,5.9998,5.9868,5.9933,105600.0
2014-01-30 12:35:00,9.28,9.28,9.26,9.28,140900.0,5.9933,5.9933,5.9804,5.9933,140900.0
2014-01-30 12:40:00,9.28,9.29,9.28,9.29,65100.0,5.9933,5.9998,5.9933,5.9998,65100.0
2014-01-30 12:45:00,9.29,9.29,9.28,9.29,14300.0,5.9998,5.9998,5.9933,5.9998,14300.0
2014-01-30 12:50:00,9.29,9.29,9.28,9.29,17100.0,5.9998,5.9998,5.9933,5.9998,17100.0
2014-01-30 12:55:00,9.29,9.29,9.27,9.27,192100.0,5.9998,5.9998,5.9868,5.9868,192100.0
2014-01-30 13:00:00,9.28,9.28,9.25,9.25,132800.0,5.9933,5.9933,5.9739,5.9739,132800.0
2014-01-30 13:05:00,9.26,9.26,9.25,9.25,15500.0,5.9804,5.9804,5.9739,5.9739,15500.0
2014-01-30 13:10:00,9.25,9.26,9.25,9.25,11500.0,5.9739,5.9804,5.9739,5.9739,11500.0
2014-01-30 13:15:00,9.26,9.26,9.25,9.26,21900.0,5.9804,5.9804,5.9739,5.9804,21900.0
2014-01-30 13:20:00,9.25,9.26,9.25,9.26,90800.0,5.9739,5.9804,5.9739,5.9804,90800.0
2014-01-30 13:25:00,9.26,9.26,9.25,9.26,26600.0,5.9804,5.9804,5.9739,5.9804,26600.0
2014-01-30 13:30:00,9.26,9.26,9.25,9.26,51800.0,5.9804,5.9804,5.9739,5.9804,51800.0
2014-01-30 13:35:00,9.26,9.26,9.25,9.26,83100.0,5.9804,5.9804,5.9739,5.9804,83100.0
2014-01-30 13:40:00,9.26,9.26,9.25,9.26,36900.0,5.9804,5.9804,5.9739,5.9804,36900.0
2014-01-30 13:45:00,9.26,9.27,9.25,9.27,232300.0,5.9804,5.9868,5.9739,5.9868,232300.0
2014-01-30 13:50:00,9.27,9.27,9.26,9.27,34800.0,5.9868,5.9868,5.9804,5.9868,34800.0
2014-01-30 13:55:00,9.27,9.27,9.26,9.27,39100.0,5.9868,5.9868,5.9804,5.9868,39100.0
2014-01-30 14:00:00,9.27,9.27,9.26,9.27,48600.0,5.9868,5.9868,5.9804,5.9868,48600.0
2014-01-30 14:05:00,9.26,9.27,9.26,9.27,64000.0,5.9804,5.9868,5.9804,5.9868,64000.0
2014-01-30 14:10:00,9.26,9.27,9.25,9.25,49500.0,5.9804,5.9868,5.9739,5.9739,49500.0
2014-01-30 14:15:00,9.26,9.26,9.25,9.26,44300.0,5.9804,5.9804,5.9739,5.9804,44300.0
2014-01-30 14:20:00,9.26,9.27,9.25,9.27,242600.0,5.9804,5.9868,5.9739,5.9868,242600.0
2014-01-30 14:25:00,9.27,9.27,9.26,9.27,28500.0,5.9868,5.9868,5.9804,5.9868,28500.0
2014-01-30 14:30:00,9.27,9.27,9.26,9.27,127600.0,5.9868,5.9868,5.9804,5.9868,127600.0
2014-01-30 14:35:00,9.27,9.28,9.26,9.28,72100.0,5.9868,5.9933,5.9804,5.9933,72100.0
2014-01-30 14:40:00,9.28,9.28,9.27,9.28,60000.0,5.9933,5.9933,5.9868,5.9933,60000.0
2014-01-30 14:45:00,9.27,9.28,9.26,9.26,109300.0,5.9868,5.9933,5.9804,5.9804,109300.0
2014-01-30 14:50:00,9.26,9.27,9.26,9.27,33300.0,5.9804,5.9868,5.9804,5.9868,33300.0
2014-01-30 14:55:00,9.27,9.27,9.26,9.26,40200.0,5.9868,5.9868,5.9804,5.9804,40200.0
2014-01-30 15:00:00,9.27,9.29,9.26,9.29,158100.0,5.9868,5.9998,5.9804,5.9998,158100.0
2014-01-30 15:05:00,9.29,9.29,9.28,9.29,42500.0,5.9998,5.9998,5.9933,5.9998,42500.0
2014-01-30 15:10:00,9.29,9.29,9.27,9.28,268900.0,5.9998,5.9998,5.9868,5.9933,268900.0
2014-01-30 15:15:00,9.28,9.3,9.28,9.3,148800.0,5.9933,6.0062,5.9933,6.0062,148800.0
2014-01-30 15:20:00,9.3,9.31,9.29,9.3,215000.0,6.0062,6.0127,5.9998,6.0062,215000.0
2014-01-30 15:25:00,9.3,9.3,9.29,9.29,102000.0,6.0062,6.0062,5.9998,5.9998,102000.0
2014-01-30 15:30:00,9.29,9.3,9.28,9.28,143600.0,5.9998,6.0062,5.9933,5.9933,143600.0
2014-01-30 15:35:00,9.28,9.29,9.28,9.29,41600.0,5.9933,5.9998,5.9933,5.9998,41600.0
2014-01-30 15:40:00,9.29,9.29,9.28,9.29,94400.0,5.9998,5.9998,5.9933,5.9998,94400.0
2014-01-30 15:45:00,9.29,9.29,9.27,9.28,350500.0,5.9998,5.9998,5.9868,5.9933,350500.0
2014-01-30 15:50:00,9.28,9.29,9.26,9.29,460500.0,5.9933,5.9998,5.9804,5.9998,460500.0
2014-01-30 15:55:00,9.29,9.29,9.25,9.26,799100.0,5.9998,5.9998,5.9739,5.9804,799100.0
2014-01-31 09:30:00,9.14,9.15,9.1,9.12,338000.0,5.9029,5.9093,5.8771,5.89,338000.0
2014-01-31 09:35:00,9.13,9.13,9.1,9.13,174000.0,5.8964,5.8964,5.8771,5.8964,174000.0
2014-01-31 09:40:00,9.13,9.14,9.11,9.13,421800.0,5.8964,5.9029,5.8835,5.8964,421800.0
2014-01-31 09:45:00,9.13,9.15,9.12,9.13,263400.0,5.8964,5.9093,5.89,5.8964,263400.0
2014-01-31 09:50:00,9.14,9.15,9.13,9.13,114500.0,5.9029,5.9093,5.8964,5.8964,114500.0
2014-01-31 09:55:00,9.14,9.14,9.13,9.13,76600.0,5.9029,5.9029,5.8964,5.8964,76600.0
2014-01-31 10:00:00,9.14,9.18,9.13,9.15,187300.0,5.9029,5.9287,5.8964,5.9093,187300.0
2014-01-31 10:05:00,9.16,9.18,9.14,9.18,265000.0,5.9158,5.9287,5.9029,5.9287,265000.0
2014-01-31 10:10:00,9.18,9.2,9.17,9.19,202700.0,5.9287,5.9416,5.9223,5.9352,202700.0
2014-01-31 10:15:00,9.19,9.19,9.15,9.17,214300.0,5.9352,5.9352,5.9093,5.9223,214300.0
2014-01-31 10:20:00,9.17,9.17,9.14,9.14,120200.0,5.9223,5.9223,5.9029,5.9029,120200.0
2014-01-31 10:25:00,9.14,9.14,9.12,9.12,76400.0,5.9029,5.9029,5.89,5.89,76400.0
2014-01-31 10:30:00,9.13,9.14,9.12,9.13,140500.0,5.8964,5.9029,5.89,5.8964,140500.0
2014-01-31 10:35:00,9.13,9.14,9.13,9.14,109600.0,5.8964,5.9029,5.8964,5.9029,109600.0
2014-01-31 10:40:00,9.14,9.14,9.12,9.12,119000.0,5.9029,5.9029,5.89,5.89,119000.0
2014-01-31 10:45:00,9.13,9.17,9.12,9.17,114200.0,5.8964,5.9223,5.89,5.9223,114200.0
2014-01-31 10:50:00,9.17,9.19,9.15,9.15,111700.0,5.9223,5.9352,5.9093,5.9093,111700.0
2014-01-31 10:55:00,9.15,9.17,9.15,9.16,118400.0,5.9093,5.9223,5.9093,5.9158,118400.0
2014-01-31 11:00:00,9.16,9.18,9.15,9.18,100600.0,5.9158,5.9287,5.9093,5.9287,100600.0
2014-01-31 11:05:00,9.18,9.2,9.17,9.2,108800.0,5.9287,5.9416,5.9223,5.9416,108800.0
2014-01-31 11:10:00,9.2,9.2,9.17,9.18,91900.0,5.9416,5.9416,5.9223,5.9287,91900.0
2014-01-31 11:15:00,9.17,9.19,9.16,9.16,116400.0,5.9223,5.9352,5.9158,5.9158,116400.0
2014-01-31 11:20:00,9.16,9.18,9.16,9.18,72600.0,5.9158,5.9287,5.9158,5.9287,72600.0
2014-01-31 11:25:00,9.17,9.18,9.15,9.16,230500.0,5.9223,5.9287,5.9093,5.9158,230500.0
2014-01-31 11:30:00,9.17,9.17,9.16,9.17,11800.0,5.9223,5.9223,5.9158,5.9223,11800.0
2014-01-31 11:35:00,9.16,9.17,9.15,9.16,95000.0,5.9158,5.9223,5.9093,5.9158,95000.0
2014-01-31 11:40:00,9.15,9.16,9.15,9.16,35300.0,5.9093,5.9158,5.9093,5.9158,35300.0
2014-01-31 11:45:00,9.16,9.16,9.14,9.14,162200.0,5.9158,5.9158,5.9029,5.9029,162200.0
2014-01-31 11:50:00,9.14,9.15,9.14,9.14,18600.0,5.9029,5.9093,5.9029,5.9029,18600.0
2014-01-31 11:55:00,9.14,9.16,9.14,9.15,95900.0,5.9029,5.9158,5.9029,5.9093,95900.0
2014-01-31 12:00:00,9.16,9.16,9.15,9.16,230800.0,5.9158,5.9158,5.9093,5.9158,230800.0
2014-01-31 12:05:00,9.16,9.16,9.14,9.16,141400.0,5.9158,5.9158,5.9029,5.9158,141400.0
2014-01-31 12:10:00,9.16,9.16,9.14,9.14,46000.0,5.9158,5.9158,5.9029,5.9029,46000.0
2014-01-31 12:15:00,9.15,9.15,9.14,9.14,31400.0,5.9093,5.9093,5.9029,5.9029,31400.0
2014-01-31 12:20:00,9.14,9.15,9.13,9.13,48600.0,5.9029,5.9093,5.8964,5.8964,48600.0
2014-01-31 12:25:00,9.13,9.14,9.12,9.13,221600.0,5.8964,5.9029,5.89,5.8964,221600.0
2014-01-31 12:30:00,9.13,9.13,9.11,9.12,36900.0,5.8964,5.8964,5.8835,5.89,36900.0
2014-01-31 12:35:00,9.12,9.12,9.11,9.12,67200.0,5.89,5.89,5.8835,5.89,67200.0
2014-01-31 12:40:00,9.12,9.12,9.11,9.12,14600.0,5.89,5.89,5.8835,5.89,14600.0
2014-01-31 12:45:00,9.12,9.13,9.11,9.13,117800.0,5.89,5.8964,5.8835,5.8964,117800.0
2014-01-31 12:50:00,9.13,9.14,9.13,9.14,47800.0,5.8964,5.9029,5.8964,5.9029,47800.0
2014-01-31 12:55:00,9.14,9.14,9.13,9.13,183600.0,5.9029,5.9029,5.8964,5.8964,183600.0
2014-01-31 13:00:00,9.13,9.13,9.13,9.13,13300.0,5.8964,5.8964,5.8964,5.8964,13300.0
2014-01-31 13:05:00,9.13,9.13,9.11,9.13,194000.0,5.8964,5.8964,5.8835,5.8964,194000.0
2014-01-31 13:10:00,9.13,9.13,9.12,9.13,16000.0,5.8964,5.8964,5.89,5.8964,16000.0
2014-01-31 13:15:00,9.13,9.13,9.12,9.12,39000.0,5.8964,5.8964,5.89,5.89,39000.0
2014-01-31 13:20:00,9.13,9.14,9.12,9.14,23800.0,5.8964,5.9029,5.89,5.9029,23800.0
2014-01-31 13:25:00,9.14,9.14,9.13,9.14,20200.0,5.9029,5.9029,5.8964,5.9029,20200.0
2014-01-31 13:30:00,9.14,9.15,9.13,9.15,101500.0,5.9029,5.9093,5.8964,5.9093,101500.0
2014-01-31 13:35:00,9.14,9.15,9.14,9.15,26000.0,5.9029,5.9093,5.9029,5.9093,26000.0
2014-01-31 13:40:00,9.15,9.17,9.14,9.14,425700.0,5.9093,5.9223,5.9029,5.9029,425700.0
2014-01-31 13:45:00,9.14,9.16,9.14,9.16,158200.0,5.9029,5.9158,5.9029,5.9158,158200.0
2014-01-31 13:50:00,9.16,9.17,9.15,9.17,78600.0,5.9158,5.9223,5.9093,5.9223,78600.0
2014-01-31 13:55:00,9.17,9.17,9.15,9.15,142200.0,5.9223,5.9223,5.9093,5.9093,142200.0
2014-01-31 14:00:00,9.16,9.17,9.15,9.17,30600.0,5.9158,5.9223,5.9093,5.9223,30600.0
2014-01-31 14:05:00,9.17,9.17,9.15,9.15,200500.0,5.9223,5.9223,5.9093,5.9093,200500.0
2014-01-31 14:10:00,9.16,9.16,9.15,9.16,60400.0,5.9158,5.9158,5.9093,5.9158,60400.0
2014-01-31 14:15:00,9.16,9.16,9.15,9.16,21900.0,5.9158,5.9158,5.9093,5.9158,21900.0
2014-01-31 14:20:00,9.16,9.17,9.15,9.17,91700.0,5.9158,5.9223,5.9093,5.9223,91700.0
2014-01-31 14:25:00,9.17,9.17,9.16,9.17,23100.0,5.9223,5.9223,5.9158,5.9223,23100.0
2014-01-31 14:30:00,9.17,9.17,9.16,9.16,79000.0,5.9223,5.9223,5.9158,5.9158,79000.0
2014-01-31 14:35:00,9.16,9.17,9.14,9.16,423700.0,5.9158,5.9223,5.9029,5.9158,423700.0
2014-01-31 14:40:00,9.16,9.17,9.15,9.17,37600.0,5.9158,5.9223,5.9093,5.9223,37600.0
2014-01-31 14:45:00,9.16,9.18,9.16,9.17,230700.0,5.9158,5.9287,5.9158,5.9223,230700.0
2014-01-31 14:50:00,9.17,9.17,9.15,9.16,66500.0,5.9223,5.9223,5.9093,5.9158,66500.0
2014-01-31 14:55:00,9.16,9.16,9.15,9.16,15600.0,5.9158,5.9158,5.9093,5.9158,15600.0
2014-01-31 15:00:00,9.15,9.15,9.14,9.14,52400.0,5.9093,5.9093,5.9029,5.9029,52400.0
2014-01-31 15:05:00,9.14,9.15,9.13,9.14,49500.0,5.9029,5.9093,5.8964,5.9029,49500.0
2014-01-31 15:10:00,9.14,9.15,9.13,9.15,78300.0,5.9029,5.9093,5.8964,5.9093,78300.0
2014-01-31 15:15:00,9.15,9.15,9.13,9.14,127600.0,5.9093,5.9093,5.8964,5.9029,127600.0
2014-01-31 15:20:00,9.13,9.14,9.13,9.14,46000.0,5.8964,5.9029,5.8964,5.9029,46000.0
2014-01-31 15:25:00,9.14,9.14,9.13,9.13,37000.0,5.9029,5.9029,5.8964,5.8964,37000.0
2014-01-31 15:30:00,9.13,9.14,9.13,9.14,64000.0,5.8964,5.9029,5.8964,5.9029,64000.0
2014-01-31 15:35:00,9.14,9.14,9.12,9.13,76900.0,5.9029,5.9029,5.89,5.8964,76900.0
2014-01-31 15:40:00,9.13,9.13,9.1,9.11,224200.0,5.8964,5.8964,5.8771,5.8835,224200.0
2014-01-31 15:45:00,9.11,9.11,9.1,9.11,105400.0,5.8835,5.8835,5.8771,5.8835,105400.0
2014-01-31 15:50:00,9.11,9.11,9.09,9.1,294200.0,5.8835,5.8835,5.8706,5.8771,294200.0
2014-01-31 15:55:00,9.09,9.1,9.07,9.07,726800.0,5.8706,5.8771,5.8577,5.8577,726800.0
2014-02-03 09:30:00,9.02,9.07,8.88,8.99,1255000.0,5.8254,5.8577,5.735,5.806,1255000.0
2014-02-03 09:35:00,8.99,9.03,8.98,9.0,575700.0,5.806,5.8318,5.7996,5.8125,575700.0
2014-02-03 09:40:00,8.99,9.01,8.99,9.0,176700.0,5.806,5.8189,5.806,5.8125,176700.0
2014-02-03 09:45:00,9.0,9.0,8.96,8.96,125000.0,5.8125,5.8125,5.7866,5.7866,125000.0
2014-02-03 09:50:00,8.96,8.99,8.96,8.96,464700.0,5.7866,5.806,5.7866,5.7866,464700.0
2014-02-03 09:55:00,8.96,8.98,8.96,8.97,88800.0,5.7866,5.7996,5.7866,5.7931,88800.0
2014-02-03 10:00:00,8.97,8.97,8.91,8.92,422600.0,5.7931,5.7931,5.7543,5.7608,422600.0
2014-02-03 10:05:00,8.92,8.94,8.9,8.9,388400.0,5.7608,5.7737,5.7479,5.7479,388400.0
2014-02-03 10:10:00,8.9,8.91,8.85,8.87,451700.0,5.7479,5.7543,5.7156,5.7285,451700.0
2014-02-03 10:15:00,8.86,8.88,8.86,8.87,359000.0,5.7221,5.735,5.7221,5.7285,359000.0
2014-02-03 10:20:00,8.86,8.88,8.85,8.87,454800.0,5.7221,5.735,5.7156,5.7285,454800.0
2014-02-03 10:25:00,8.86,8.9,8.86,8.9,199000.0,5.7221,5.7479,5.7221,5.7479,199000.0
2014-02-03 10:30:00,8.89,8.9,8.89,8.89,347600.0,5.7414,5.7479,5.7414,5.7414,347600.0
2014-02-03 10:35:00,8.9,8.91,8.89,8.9,650700.0,5.7479,5.7543,5.7414,5.7479,650700.0
2014-02-03 10:40:00,8.89,8.9,8.86,8.86,386700.0,5.7414,5.7479,5.7221,5.7221,386700.0
2014-02-03 10:45:00,8.86,8.9,8.86,8.89,408000.0,5.7221,5.7479,5.7221,5.7414,408000.0
2014-02-03 10:50:00,8.89,8.9,8.87,8.89,920800.0,5.7414,5.7479,5.7285,5.7414,920800.0
2014-02-03 10:55:00,8.89,8.89,8.86,8.86,752000.0,5.7414,5.7414,5.7221,5.7221,752000.0
2014-02-03 11:00:00,8.87,8.87,8.83,8.83,307500.0,5.7285,5.7285,5.7027,5.7027,307500.0
2014-02-03 11:05:00,8.83,8.85,8.82,8.82,481400.0,5.7027,5.7156,5.6962,5.6962,481400.0
2014-02-03 11:10:00,8.82,8.82,8.8,8.8,841000.0,5.6962,5.6962,5.6833,5.6833,841000.0
2014-02-03 11:15:00,8.8,8.81,8.75,8.76,820700.0,5.6833,5.6898,5.651,5.6575,820700.0
2014-02-03 11:20:00,8.76,8.78,8.75,8.78,584800.0,5.6575,5.6704,5.651,5.6704,584800.0
2014-02-03 11:25:00,8.78,8.78,8.77,8.78,55200.0,5.6704,5.6704,5.6639,5.6704,55200.0
2014-02-03 11:30:00,8.78,8.81,8.77,8.8,268800.0,5.6704,5.6898,5.6639,5.6833,268800.0
2014-02-03 11:35:00,8.8,8.81,8.79,8.81,257700.0,5.6833,5.6898,5.6768,5.6898,257700.0
2014-02-03 11:40:00,8.8,8.81,8.79,8.8,214700.0,5.6833,5.6898,5.6768,5.6833,214700.0
2014-02-03 11:45:00,8.79,8.8,8.77,8.78,154600.0,5.6768,5.6833,5.6639,5.6704,154600.0
2014-02-03 11:50:00,8.78,8.78,8.77,8.77,66000.0,5.6704,5.6704,5.6639,5.6639,66000.0
2014-02-03 11:55:00,8.77,8.78,8.76,8.77,95100.0,5.6639,5.6704,5.6575,5.6639,95100.0
2014-02-03 12:00:00,8.77,8.77,8.75,8.75,263800.0,5.6639,5.6639,5.651,5.651,263800.0
2014-02-03 12:05:00,8.75,8.77,8.75,8.76,824400.0,5.651,5.6639,5.651,5.6575,824400.0
2014-02-03 12:10:00,8.76,8.8,8.75,8.8,908500.0,5.6575,5.6833,5.651,5.6833,908500.0
2014-02-03 12:15:00,8.8,8.8,8.77,8.79,232200.0,5.6833,5.6833,5.6639,5.6768,232200.0
2014-02-03 12:20:00,8.78,8.79,8.77,8.78,148500.0,5.6704,5.6768,5.6639,5.6704,148500.0
2014-02-03 12:25:00,8.79,8.8,8.78,8.8,1325000.0,5.6768,5.6833,5.6704,5.6833,1325000.0
2014-02-03 12:30:00,8.8,8.86,8.8,8.84,432500.0,5.6833,5.7221,5.6833,5.7091,432500.0
2014-02-03 12:35:00,8.83,8.84,8.81,8.81,102200.0,5.7027,5.7091,5.6898,5.6898,102200.0
2014-02-03 12:40:00,8.82,8.82,8.81,8.82,279400.0,5.6962,5.6962,5.6898,5.6962,279400.0
2014-02-03 12:45:00,8.82,8.82,8.81,8.81,60800.0,5.6962,5.6962,5.6898,5.6898,60800.0
2014-02-03 12:50:00,8.81,8.82,8.81,8.81,19200.0,5.6898,5.6962,5.6898,5.6898,19200.0
2014-02-03 12:55:00,8.81,8.82,8.78,8.79,176400.0,5.6898,5.6962,5.6704,5.6768,176400.0
2014-02-03 13:00:00,8.79,8.8,8.77,8.78,1286200.0,5.6768,5.6833,5.6639,5.6704,1286200.0
2014-02-03 13:05:00,8.78,8.78,8.75,8.77,371000.0,5.6704,5.6704,5.651,5.6639,371000.0
2014-02-03 13:10:00,8.77,8.78,8.77,8.78,91600.0,5.6639,5.6704,5.6639,5.6704,91600.0
2014-02-03 13:15:00,8.77,8.78,8.76,8.76,113300.0,5.6639,5.6704,5.6575,5.6575,113300.0
2014-02-03 13:20:00,8.77,8.77,8.76,8.77,222400.0,5.6639,5.6639,5.6575,5.6639,222400.0
2014-02-03 13:25:00,8.76,8.77,8.74,8.75,230400.0,5.6575,5.6639,5.6446,5.651,230400.0
2014-02-03 13:30:00,8.75,8.76,8.75,8.76,173100.0,5.651,5.6575,5.651,5.6575,173100.0
2014-02-03 13:35:00,8.76,8.76,8.74,8.74,97700.0,5.6575,5.6575,5.6446,5.6446,97700.0
2014-02-03 13:40:00,8.74,8.78,8.74,8.78,256000.0,5.6446,5.6704,5.6446,5.6704,256000.0
2014-02-03 13:45:00,8.78,8.78,8.75,8.78,258900.0,5.6704,5.6704,5.651,5.6704,258900.0
2014-02-03 13:50:00,8.77,8.78,8.77,8.77,208400.0,5.6639,5.6704,5.6639,5.6639,208400.0
2014-02-03 13:55:00,8.77,8.78,8.76,8.77,176800.0,5.6639,5.6704,5.6575,5.6639,176800.0
2014-02-03 14:00:00,8.76,8.77,8.75,8.77,160200.0,5.6575,5.6639,5.651,5.6639,160200.0
2014-02-03 14:05:00,8.76,8.78,8.76,8.77,204600.0,5.6575,5.6704,5.6575,5.6639,204600.0
2014-02-03 14:10:00,8.77,8.77,8.76,8.76,50000.0,5.6639,5.6639,5.6575,5.6575,50000.0
2014-02-03 14:15:00,8.76,8.77,8.76,8.77,30600.0,5.6575,5.6639,5.6575,5.6639,30600.0
2014-02-03 14:20:00,8.77,8.77,8.76,8.77,128800.0,5.6639,5.6639,5.6575,5.6639,128800.0
2014-02-03 14:25:00,8.77,8.78,8.76,8.77,2091100.0,5.6639,5.6704,5.6575,5.6639,2091100.0
2014-02-03 14:30:00,8.78,8.78,8.76,8.77,105900.0,5.6704,5.6704,5.6575,5.6639,105900.0
2014-02-03 14:35:00,8.77,8.78,8.76,8.77,1207000.0,5.6639,5.6704,5.6575,5.6639,1207000.0
2014-02-03 14:40:00,8.77,8.77,8.75,8.75,135300.0,5.6639,5.6639,5.651,5.651,135300.0
2014-02-03 14:45:00,8.76,8.76,8.74,8.75,206900.0,5.6575,5.6575,5.6446,5.651,206900.0
2014-02-03 14:50:00,8.74,8.75,8.72,8.72,421000.0,5.6446,5.651,5.6316,5.6316,421000.0
2014-02-03 14:55:00,8.72,8.73,8.71,8.71,216200.0,5.6316,5.6381,5.6252,5.6252,216200.0
2014-02-03 15:00:00,8.71,8.72,8.7,8.72,169700.0,5.6252,5.6316,5.6187,5.6316,169700.0
2014-02-03 15:05:00,8.72,8.74,8.71,8.73,1220400.0,5.6316,5.6446,5.6252,5.6381,1220400.0
2014-02-03 15:10:00,8.72,8.74,8.71,8.74,317500.0,5.6316,5.6446,5.6252,5.6446,317500.0
2014-02-03 15:15:00,8.74,8.74,8.73,8.74,97100.0,5.6446,5.6446,5.6381,5.6446,97100.0
2014-02-03 15:20:00,8.74,8.74,8.72,8.73,74100.0,5.6446,5.6446,5.6316,5.6381,74100.0
2014-02-03 15:25:00,8.72,8.73,8.72,8.73,82900.0,5.6316,5.6381,5.6316,5.6381,82900.0
2014-02-03 15:30:00,8.72,8.73,8.71,8.71,167200.0,5.6316,5.6381,5.6252,5.6252,167200.0
2014-02-03 15:35:00,8.71,8.72,8.7,8.7,102200.0,5.6252,5.6316,5.6187,5.6187,102200.0
2014-02-03 15:40:00,8.71,8.71,8.68,8.69,360900.0,5.6252,5.6252,5.6058,5.6123,360900.0
2014-02-03 15:45:00,8.69,8.69,8.66,8.66,276900.0,5.6123,5.6123,5.5929,5.5929,276900.0
2014-02-03 15:50:00,8.67,8.7,8.67,8.7,680200.0,5.5993,5.6187,5.5993,5.6187,680200.0
2014-02-03 15:55:00,8.7,8.72,8.69,8.71,675800.0,5.6187,5.6316,5.6123,5.6252,675800.0
2014-02-04 09:30:00,8.74,8.84,8.73,8.81,558900.0,5.6446,5.7091,5.6381,5.6898,558900.0
2014-02-04 09:35:00,8.82,8.83,8.78,8.79,547500.0,5.6962,5.7027,5.6704,5.6768,547500.0
2014-02-04 09:40:00,8.78,8.81,8.77,8.77,573700.0,5.6704,5.6898,5.6639,5.6639,573700.0
2014-02-04 09:45:00,8.77,8.83,8.77,8.83,565100.0,5.6639,5.7027,5.6639,5.7027,565100.0
2014-02-04 09:50:00,8.82,8.87,8.81,8.87,320800.0,5.6962,5.7285,5.6898,5.7285,320800.0
2014-02-04 09:55:00,8.87,8.89,8.86,8.88,575100.0,5.7285,5.7414,5.7221,5.735,575100.0
2014-02-04 10:00:00,8.88,8.9,8.88,8.89,504500.0,5.735,5.7479,5.735,5.7414,504500.0
2014-02-04 10:05:00,8.88,8.92,8.88,8.89,695600.0,5.735,5.7608,5.735,5.7414,695600.0
2014-02-04 10:10:00,8.89,8.91,8.88,8.91,399700.0,5.7414,5.7543,5.735,5.7543,399700.0
2014-02-04 10:15:00,8.91,8.92,8.89,8.89,383000.0,5.7543,5.7608,5.7414,5.7414,383000.0
2014-02-04 10:20:00,8.9,8.9,8.86,8.87,416900.0,5.7479,5.7479,5.7221,5.7285,416900.0
2014-02-04 10:25:00,8.87,8.87,8.83,8.83,516100.0,5.7285,5.7285,5.7027,5.7027,516100.0
2014-02-04 10:30:00,8.83,8.85,8.83,8.85,109100.0,5.7027,5.7156,5.7027,5.7156,109100.0
2014-02-04 10:35:00,8.85,8.86,8.83,8.85,309900.0,5.7156,5.7221,5.7027,5.7156,309900.0
2014-02-04 10:40:00,8.85,8.85,8.83,8.83,163400.0,5.7156,5.7156,5.7027,5.7027,163400.0
2014-02-04 10:45:00,8.83,8.84,8.81,8.81,251400.0,5.7027,5.7091,5.6898,5.6898,251400.0
2014-02-04 10:50:00,8.81,8.82,8.8,8.82,164900.0,5.6898,5.6962,5.6833,5.6962,164900.0
2014-02-04 10:55:00,8.82,8.83,8.81,8.81,260300.0,5.6962,5.7027,5.6898,5.6898,260300.0
2014-02-04 11:00:00,8.81,8.84,8.81,8.83,238600.0,5.6898,5.7091,5.6898,5.7027,238600.0
2014-02-04 11:05:00,8.83,8.84,8.82,8.83,92300.0,5.7027,5.7091,5.6962,5.7027,92300.0
2014-02-04 11:10:00,8.83,8.86,8.83,8.86,166400.0,5.7027,5.7221,5.7027,5.7221,166400.0
2014-02-04 11:15:00,8.86,8.86,8.84,8.85,219000.0,5.7221,5.7221,5.7091,5.7156,219000.0
2014-02-04 11:20:00,8.85,8.87,8.84,8.86,371200.0,5.7156,5.7285,5.7091,5.7221,371200.0
2014-02-04 11:25:00,8.86,8.87,8.86,8.87,18700.0,5.7221,5.7285,5.7221,5.7285,18700.0
2014-02-04 11:30:00,8.86,8.89,8.86,8.88,461900.0,5.7221,5.7414,5.7221,5.735,461900.0
2014-02-04 11:35:00,8.88,8.9,8.88,8.9,200600.0,5.735,5.7479,5.735,5.7479,200600.0
2014-02-04 11:40:00,8.9,8.94,8.9,8.94,276600.0,5.7479,5.7737,5.7479,5.7737,276600.0
2014-02-04 11:45:00,8.93,8.95,8.93,8.93,55100.0,5.7673,5.7802,5.7673,5.7673,55100.0
2014-02-04 11:50:00,8.94,8.95,8.92,8.94,218200.0,5.7737,5.7802,5.7608,5.7737,218200.0
2014-02-04 11:55:00,8.94,8.94,8.93,8.94,16700.0,5.7737,5.7737,5.7673,5.7737,16700.0
2014-02-04 12:00:00,8.94,8.96,8.93,8.95,187600.0,5.7737,5.7866,5.7673,5.7802,187600.0
2014-02-04 12:05:00,8.96,8.96,8.93,8.94,122000.0,5.7866,5.7866,5.7673,5.7737,122000.0
2014-02-04 12:10:00,8.93,8.95,8.93,8.94,94400.0,5.7673,5.7802,5.7673,5.7737,94400.0
2014-02-04 12:15:00,8.95,8.95,8.94,8.95,43300.0,5.7802,5.7802,5.7737,5.7802,43300.0
2014-02-04 12:20:00,8.95,8.95,8.93,8.94,115600.0,5.7802,5.7802,5.7673,5.7737,115600.0
2014-02-04 12:25:00,8.95,8.95,8.94,8.95,21000.0,5.7802,5.7802,5.7737,5.7802,21000.0
2014-02-04 12:30:00,8.95,8.95,8.94,8.95,23400.0,5.7802,5.7802,5.7737,5.7802,23400.0
2014-02-04 12:35:00,8.95,8.95,8.94,8.95,60600.0,5.7802,5.7802,5.7737,5.7802,60600.0
2014-02-04 12:40:00,8.94,8.95,8.94,8.94,65100.0,5.7737,5.7802,5.7737,5.7737,65100.0
2014-02-04 12:45:00,8.95,8.95,8.94,8.94,85200.0,5.7802,5.7802,5.7737,5.7737,85200.0
2014-02-04 12:50:00,8.94,8.95,8.93,8.94,33200.0,5.7737,5.7802,5.7673,5.7737,33200.0
2014-02-04 12:55:00,8.93,8.95,8.93,8.94,132800.0,5.7673,5.7802,5.7673,5.7737,132800.0
2014-02-04 13:00:00,8.94,8.95,8.94,8.95,53100.0,5.7737,5.7802,5.7737,5.7802,53100.0
2014-02-04 13:05:00,8.95,8.96,8.94,8.96,225800.0,5.7802,5.7866,5.7737,5.7866,225800.0
2014-02-04 13:10:00,8.96,8.96,8.94,8.94,164700.0,5.7866,5.7866,5.7737,5.7737,164700.0
2014-02-04 13:15:00,8.94,8.95,8.94,8.94,68900.0,5.7737,5.7802,5.7737,5.7737,68900.0
2014-02-04 13:20:00,8.94,8.95,8.92,8.92,107000.0,5.7737,5.7802,5.7608,5.7608,107000.0
2014-02-04 13:25:00,8.92,8.93,8.91,8.91,92600.0,5.7608,5.7673,5.7543,5.7543,92600.0
2014-02-04 13:30:00,8.91,8.93,8.91,8.92,60500.0,5.7543,5.7673,5.7543,5.7608,60500.0
2014-02-04 13:35:00,8.93,8.93,8.92,8.93,52600.0,5.7673,5.7673,5.7608,5.7673,52600.0
2014-02-04 13:40:00,8.92,8.93,8.92,8.93,32500.0,5.7608,5.7673,5.7608,5.7673,32500.0
2014-02-04 13:45:00,8.93,8.93,8.9,8.9,122600.0,5.7673,5.7673,5.7479,5.7479,122600.0
2014-02-04 13:50:00,8.91,8.91,8.89,8.89,147300.0,5.7543,5.7543,5.7414,5.7414,147300.0
2014-02-04 13:55:00,8.88,8.89,8.86,8.87,106400.0,5.735,5.7414,5.7221,5.7285,106400.0
2014-02-04 14:00:00,8.87,8.87,8.85,8.87,293800.0,5.7285,5.7285,5.7156,5.7285,293800.0
2014-02-04 14:05:00,8.87,8.87,8.86,8.87,48200.0,5.7285,5.7285,5.7221,5.7285,48200.0
2014-02-04 14:10:00,8.87,8.88,8.86,8.88,238500.0,5.7285,5.735,5.7221,5.735,238500.0
2014-02-04 14:15:00,8.87,8.88,8.87,8.87,99400.0,5.7285,5.735,5.7285,5.7285,99400.0
2014-02-04 14:20:00,8.88,8.88,8.86,8.88,143200.0,5.735,5.735,5.7221,5.735,143200.0
2014-02-04 14:25:00,8.88,8.88,8.87,8.87,21300.0,5.735,5.735,5.7285,5.7285,21300.0
2014-02-04 14:30:00,8.87,8.88,8.86,8.86,98600.0,5.7285,5.735,5.7221,5.7221,98600.0
2014-02-04 14:35:00,8.86,8.88,8.86,8.88,63100.0,5.7221,5.735,5.7221,5.735,63100.0
2014-02-04 14:40:00,8.88,8.9,8.88,8.89,45100.0,5.735,5.7479,5.735,5.7414,45100.0
2014-02-04 14:45:00,8.89,8.89,8.88,8.88,90300.0,5.7414,5.7414,5.735,5.735,90300.0
2014-02-04 14:50:00,8.88,8.89,8.88,8.88,32200.0,5.735,5.7414,5.735,5.735,32200.0
2014-02-04 14:55:00,8.88,8.9,8.88,8.9,146900.0,5.735,5.7479,5.735,5.7479,146900.0
2014-02-04 15:00:00,8.9,8.9,8.89,8.9,35100.0,5.7479,5.7479,5.7414,5.7479,35100.0
2014-02-04 15:05:00,8.9,8.9,8.89,8.89,136200.0,5.7479,5.7479,5.7414,5.7414,136200.0
2014-02-04 15:10:00,8.89,8.9,8.88,8.88,92900.0,5.7414,5.7479,5.735,5.735,92900.0
2014-02-04 15:15:00,8.88,8.89,8.87,8.88,130700.0,5.735,5.7414,5.7285,5.735,130700.0
2014-02-04 15:20:00,8.87,8.89,8.87,8.89,217700.0,5.7285,5.7414,5.7285,5.7414,217700.0
2014-02-04 15:25:00,8.89,8.89,8.85,8.86,240900.0,5.7414,5.7414,5.7156,5.7221,240900.0
2014-02-04 15:30:00,8.86,8.87,8.85,8.87,123800.0,5.7221,5.7285,5.7156,5.7285,123800.0
2014-02-04 15:35:00,8.87,8.88,8.86,8.88,97200.0,5.7285,5.735,5.7221,5.735,97200.0
2014-02-04 15:40:00,8.88,8.89,8.87,8.89,181200.0,5.735,5.7414,5.7285,5.7414,181200.0
2014-02-04 15:45:00,8.89,8.89,8.88,8.88,73000.0,5.7414,5.7414,5.735,5.735,73000.0
2014-02-04 15:50:00,8.88,8.88,8.87,8.88,409600.0,5.735,5.735,5.7285,5.735,409600.0
2014-02-04 15:55:00,8.88,8.9,8.86,8.86,945100.0,5.735,5.7479,5.7221,5.7221,945100.0
2014-02-05 09:30:00,8.77,8.87,8.75,8.83,452100.0,5.6639,5.7285,5.651,5.7027,452100.0
2014-02-05 09:35:00,8.83,8.85,8.81,8.85,100800.0,5.7027,5.7156,5.6898,5.7156,100800.0
2014-02-05 09:40:00,8.85,8.86,8.85,8.86,154800.0,5.7156,5.7221,5.7156,5.7221,154800.0
2014-02-05 09:45:00,8.86,8.86,8.81,8.81,246000.0,5.7221,5.7221,5.6898,5.6898,246000.0
2014-02-05 09:50:00,8.82,8.83,8.81,8.82,113800.0,5.6962,5.7027,5.6898,5.6962,113800.0
2014-02-05 09:55:00,8.82,8.82,8.79,8.81,155700.0,5.6962,5.6962,5.6768,5.6898,155700.0
2014-02-05 10:00:00,8.82,8.86,8.82,8.84,219200.0,5.6962,5.7221,5.6962,5.7091,219200.0
2014-02-05 10:05:00,8.83,8.84,8.81,8.81,456000.0,5.7027,5.7091,5.6898,5.6898,456000.0
2014-02-05 10:10:00,8.81,8.83,8.79,8.82,195200.0,5.6898,5.7027,5.6768,5.6962,195200.0
2014-02-05 10:15:00,8.82,8.82,8.79,8.81,214600.0,5.6962,5.6962,5.6768,5.6898,214600.0
2014-02-05 10:20:00,8.82,8.82,8.77,8.77,103500.0,5.6962,5.6962,5.6639,5.6639,103500.0
2014-02-05 10:25:00,8.77,8.79,8.77,8.78,167300.0,5.6639,5.6768,5.6639,5.6704,167300.0
2014-02-05 10:30:00,8.78,8.82,8.76,8.81,242400.0,5.6704,5.6962,5.6575,5.6898,242400.0
2014-02-05 10:35:00,8.81,8.81,8.79,8.79,66900.0,5.6898,5.6898,5.6768,5.6768,66900.0
2014-02-05 10:40:00,8.8,8.81,8.78,8.79,112600.0,5.6833,5.6898,5.6704,5.6768,112600.0
2014-02-05 10:45:00,8.79,8.8,8.77,8.78,118500.0,5.6768,5.6833,5.6639,5.6704,118500.0
2014-02-05 10:50:00,8.78,8.79,8.77,8.77,97400.0,5.6704,5.6768,5.6639,5.6639,97400.0
2014-02-05 10:55:00,8.76,8.77,8.76,8.77,68900.0,5.6575,5.6639,5.6575,5.6639,68900.0
2014-02-05 11:00:00,8.77,8.77,8.76,8.77,35200.0,5.6639,5.6639,5.6575,5.6639,35200.0
2014-02-05 11:05:00,8.77,8.77,8.76,8.77,37900.0,5.6639,5.6639,5.6575,5.6639,37900.0
2014-02-05 11:10:00,8.77,8.78,8.76,8.78,66100.0,5.6639,5.6704,5.6575,5.6704,66100.0
2014-02-05 11:15:00,8.79,8.8,8.79,8.79,49200.0,5.6768,5.6833,5.6768,5.6768,49200.0
2014-02-05 11:20:00,8.79,8.8,8.78,8.79,82200.0,5.6768,5.6833,5.6704,5.6768,82200.0
2014-02-05 11:25:00,8.79,8.81,8.79,8.81,31600.0,5.6768,5.6898,5.6768,5.6898,31600.0
2014-02-05 11:30:00,8.81,8.83,8.81,8.82,43100.0,5.6898,5.7027,5.6898,5.6962,43100.0
2014-02-05 11:35:00,8.83,8.85,8.83,8.83,134700.0,5.7027,5.7156,5.7027,5.7027,134700.0
2014-02-05 11:40:00,8.84,8.85,8.83,8.85,10600.0,5.7091,5.7156,5.7027,5.7156,10600.0
2014-02-05 11:45:00,8.85,8.87,8.85,8.87,73600.0,5.7156,5.7285,5.7156,5.7285,73600.0
2014-02-05 11:50:00,8.87,8.88,8.86,8.87,108000.0,5.7285,5.735,5.7221,5.7285,108000.0
2014-02-05 11:55:00,8.87,8.87,8.86,8.87,31200.0,5.7285,5.7285,5.7221,5.7285,31200.0
2014-02-05 12:00:00,8.87,8.88,8.86,8.87,52100.0,5.7285,5.735,5.7221,5.7285,52100.0
2014-02-05 12:05:00,8.87,8.87,8.86,8.87,11000.0,5.7285,5.7285,5.7221,5.7285,11000.0
2014-02-05 12:10:00,8.87,8.87,8.85,8.86,72300.0,5.7285,5.7285,5.7156,5.7221,72300.0
2014-02-05 12:15:00,8.85,8.85,8.83,8.85,62600.0,5.7156,5.7156,5.7027,5.7156,62600.0
2014-02-05 12:20:00,8.85,8.87,8.85,8.87,16500.0,5.7156,5.7285,5.7156,5.7285,16500.0
2014-02-05 12:25:00,8.87,8.87,8.85,8.86,46300.0,5.7285,5.7285,5.7156,5.7221,46300.0
2014-02-05 12:30:00,8.86,8.86,8.85,8.85,9400.0,5.7221,5.7221,5.7156,5.7156,9400.0
2014-02-05 12:35:00,8.85,8.86,8.85,8.86,6100.0,5.7156,5.7221,5.7156,5.7221,6100.0
2014-02-05 12:40:00,8.86,8.86,8.85,8.86,23200.0,5.7221,5.7221,5.7156,5.7221,23200.0
2014-02-05 12:45:00,8.86,8.86,8.85,8.86,14700.0,5.7221,5.7221,5.7156,5.7221,14700.0
2014-02-05 12:50:00,8.86,8.86,8.85,8.86,12800.0,5.7221,5.7221,5.7156,5.7221,12800.0
2014-02-05 12:55:00,8.86,8.86,8.85,8.86,10000.0,5.7221,5.7221,5.7156,5.7221,10000.0
2014-02-05 13:00:00,8.86,8.87,8.85,8.87,38000.0,5.7221,5.7285,5.7156,5.7285,38000.0
2014-02-05 13:05:00,8.87,8.88,8.87,8.88,31300.0,5.7285,5.735,5.7285,5.735,31300.0
2014-02-05 13:10:00,8.88,8.89,8.88,8.89,114700.0,5.735,5.7414,5.735,5.7414,114700.0
2014-02-05 13:15:00,8.88,8.91,8.88,8.9,316400.0,5.735,5.7543,5.735,5.7479,316400.0
2014-02-05 13:20:00,8.89,8.92,8.88,8.88,717600.0,5.7414,5.7608,5.735,5.735,717600.0
2014-02-05 13:25:00,8.88,8.88,8.87,8.88,21700.0,5.735,5.735,5.7285,5.735,21700.0
2014-02-05 13:30:00,8.87,8.88,8.87,8.88,3600.0,5.7285,5.735,5.7285,5.735,3600.0
2014-02-05 13:35:00,8.87,8.88,8.87,8.88,3000.0,5.7285,5.735,5.7285,5.735,3000.0
2014-02-05 13:40:00,8.87,8.89,8.87,8.88,184700.0,5.7285,5.7414,5.7285,5.735,184700.0
2014-02-05 13:45:00,8.89,8.89,8.88,8.88,26200.0,5.7414,5.7414,5.735,5.735,26200.0
2014-02-05 13:50:00,8.89,8.9,8.88,8.89,58400.0,5.7414,5.7479,5.735,5.7414,58400.0
2014-02-05 13:55:00,8.89,8.9,8.89,8.89,31500.0,5.7414,5.7479,5.7414,5.7414,31500.0
2014-02-05 14:00:00,8.89,8.91,8.89,8.9,146300.0,5.7414,5.7543,5.7414,5.7479,146300.0
2014-02-05 14:05:00,8.9,8.9,8.89,8.89,170700.0,5.7479,5.7479,5.7414,5.7414,170700.0
2014-02-05 14:10:00,8.89,8.9,8.88,8.88,37200.0,5.7414,5.7479,5.735,5.735,37200.0
2014-02-05 14:15:00,8.88,8.89,8.87,8.87,77300.0,5.735,5.7414,5.7285,5.7285,77300.0
2014-02-05 14:20:00,8.87,8.88,8.87,8.87,10200.0,5.7285,5.735,5.7285,5.7285,10200.0
2014-02-05 14:25:00,8.87,8.88,8.87,8.87,17300.0,5.7285,5.735,5.7285,5.7285,17300.0
2014-02-05 14:30:00,8.87,8.88,8.87,8.87,11900.0,5.7285,5.735,5.7285,5.7285,11900.0
2014-02-05 14:35:00,8.88,8.88,8.85,8.86,62100.0,5.735,5.735,5.7156,5.7221,62100.0
2014-02-05 14:40:00,8.86,8.86,8.85,8.86,25200.0,5.7221,5.7221,5.7156,5.7221,25200.0
2014-02-05 14:45:00,8.86,8.87,8.86,8.87,41900.0,5.7221,5.7285,5.7221,5.7285,41900.0
2014-02-05 14:50:00,8.87,8.88,8.86,8.86,76700.0,5.7285,5.735,5.7221,5.7221,76700.0
2014-02-05 14:55:00,8.87,8.87,8.85,8.85,34100.0,5.7285,5.7285,5.7156,5.7156,34100.0
2014-02-05 15:00:00,8.86,8.87,8.85,8.87,39000.0,5.7221,5.7285,5.7156,5.7285,39000.0
2014-02-05 15:05:00,8.87,8.87,8.85,8.86,85800.0,5.7285,5.7285,5.7156,5.7221,85800.0
2014-02-05 15:10:00,8.86,8.87,8.85,8.87,32100.0,5.7221,5.7285,5.7156,5.7285,32100.0
2014-02-05 15:15:00,8.87,8.87,8.85,8.85,59400.0,5.7285,5.7285,5.7156,5.7156,59400.0
2014-02-05 15:20:00,8.86,8.86,8.85,8.86,11400.0,5.7221,5.7221,5.7156,5.7221,11400.0
2014-02-05 15:25:00,8.86,8.87,8.85,8.86,100600.0,5.7221,5.7285,5.7156,5.7221,100600.0
2014-02-05 15:30:00,8.86,8.87,8.85,8.87,66200.0,5.7221,5.7285,5.7156,5.7285,66200.0
2014-02-05 15:35:00,8.87,8.87,8.86,8.87,110900.0,5.7285,5.7285,5.7221,5.7285,110900.0
2014-02-05 15:40:00,8.87,8.87,8.86,8.87,18000.0,5.7285,5.7285,5.7221,5.7285,18000.0
2014-02-05 15:45:00,8.87,8.87,8.86,8.86,49600.0,5.7285,5.7285,5.7221,5.7221,49600.0
2014-02-05 15:50:00,8.87,8.87,8.85,8.86,400300.0,5.7285,5.7285,5.7156,5.7221,400300.0
2014-02-05 15:55:00,8.85,8.86,8.84,8.84,491800.0,5.7156,5.7221,5.7091,5.7091,491800.0
2014-02-06 09:30:00,8.85,8.88,8.83,8.86,251600.0,5.7156,5.735,5.7027,5.7221,251600.0
2014-02-06 09:35:00,8.87,8.88,8.86,8.87,32400.0,5.7285,5.735,5.7221,5.7285,32400.0
2014-02-06 09:40:00,8.87,8.89,8.85,8.88,231300.0,5.7285,5.7414,5.7156,5.735,231300.0
2014-02-06 09:45:00,8.88,8.9,8.88,8.9,175400.0,5.735,5.7479,5.735,5.7479,175400.0
2014-02-06 09:50:00,8.89,8.9,8.88,8.88,19500.0,5.7414,5.7479,5.735,5.735,19500.0
2014-02-06 09:55:00,8.88,8.89,8.87,8.88,78400.0,5.735,5.7414,5.7285,5.735,78400.0
2014-02-06 10:00:00,8.88,8.9,8.88,8.9,182000.0,5.735,5.7479,5.735,5.7479,182000.0
2014-02-06 10:05:00,8.89,8.9,8.89,8.89,13000.0,5.7414,5.7479,5.7414,5.7414,13000.0
2014-02-06 10:10:00,8.89,8.9,8.86,8.89,234000.0,5.7414,5.7479,5.7221,5.7414,234000.0
2014-02-06 10:15:00,8.88,8.9,8.88,8.88,94300.0,5.735,5.7479,5.735,5.735,94300.0
2014-02-06 10:20:00,8.88,8.89,8.86,8.87,230800.0,5.735,5.7414,5.7221,5.7285,230800.0
2014-02-06 10:25:00,8.87,8.88,8.87,8.88,34300.0,5.7285,5.735,5.7285,5.735,34300.0
2014-02-06 10:30:00,8.88,8.89,8.88,8.88,40500.0,5.735,5.7414,5.735,5.735,40500.0
2014-02-06 10:35:00,8.89,8.93,8.88,8.92,314700.0,5.7414,5.7673,5.735,5.7608,314700.0
2014-02-06 10:40:00,8.92,8.93,8.91,8.92,68900.0,5.7608,5.7673,5.7543,5.7608,68900.0
2014-02-06 10:45:00,8.92,8.93,8.92,8.93,21100.0,5.7608,5.7673,5.7608,5.7673,21100.0
2014-02-06 10:50:00,8.93,8.93,8.91,8.91,56200.0,5.7673,5.7673,5.7543,5.7543,56200.0
2014-02-06 10:55:00,8.92,8.92,8.9,8.91,44000.0,5.7608,5.7608,5.7479,5.7543,44000.0
2014-02-06 11:00:00,8.91,8.91,8.9,8.9,9600.0,5.7543,5.7543,5.7479,5.7479,9600.0
2014-02-06 11:05:00,8.91,8.93,8.9,8.92,129600.0,5.7543,5.7673,5.7479,5.7608,129600.0
2014-02-06 11:10:00,8.92,8.93,8.91,8.91,211200.0,5.7608,5.7673,5.7543,5.7543,211200.0
2014-02-06 11:15:00,8.91,8.92,8.89,8.89,84500.0,5.7543,5.7608,5.7414,5.7414,84500.0
2014-02-06 11:20:00,8.89,8.9,8.89,8.89,56100.0,5.7414,5.7479,5.7414,5.7414,56100.0
2014-02-06 11:25:00,8.9,8.9,8.89,8.89,23500.0,5.7479,5.7479,5.7414,5.7414,23500.0
2014-02-06 11:30:00,8.89,8.9,8.89,8.89,50500.0,5.7414,5.7479,5.7414,5.7414,50500.0
2014-02-06 11:35:00,8.89,8.9,8.89,8.9,59700.0,5.7414,5.7479,5.7414,5.7479,59700.0
2014-02-06 11:40:00,8.89,8.91,8.89,8.91,182700.0,5.7414,5.7543,5.7414,5.7543,182700.0
2014-02-06 11:45:00,8.9,8.93,8.9,8.93,92400.0,5.7479,5.7673,5.7479,5.7673,92400.0
2014-02-06 11:50:00,8.93,8.94,8.92,8.93,89200.0,5.7673,5.7737,5.7608,5.7673,89200.0
2014-02-06 11:55:00,8.93,8.93,8.91,8.93,113400.0,5.7673,5.7673,5.7543,5.7673,113400.0
2014-02-06 12:00:00,8.93,8.94,8.92,8.94,51700.0,5.7673,5.7737,5.7608,5.7737,51700.0
2014-02-06 12:05:00,8.94,8.94,8.92,8.93,112700.0,5.7737,5.7737,5.7608,5.7673,112700.0
2014-02-06 12:10:00,8.93,8.93,8.91,8.92,70400.0,5.7673,5.7673,5.7543,5.7608,70400.0
2014-02-06 12:15:00,8.92,8.93,8.91,8.93,35200.0,5.7608,5.7673,5.7543,5.7673,35200.0
2014-02-06 12:20:00,8.93,8.93,8.92,8.93,15600.0,5.7673,5.7673,5.7608,5.7673,15600.0
2014-02-06 12:25:00,8.93,8.93,8.92,8.93,8500.0,5.7673,5.7673,5.7608,5.7673,8500.0
2014-02-06 12:30:00,8.93,8.93,8.92,8.93,15800.0,5.7673,5.7673,5.7608,5.7673,15800.0
2014-02-06 12:35:00,8.92,8.93,8.9,8.9,105900.0,5.7608,5.7673,5.7479,5.7479,105900.0
2014-02-06 12:40:00,8.91,8.92,8.9,8.9,91200.0,5.7543,5.7608,5.7479,5.7479,91200.0
2014-02-06 12:45:00,8.91,8.92,8.9,8.91,56900.0,5.7543,5.7608,5.7479,5.7543,56900.0
2014-02-06 12:50:00,8.9,8.91,8.9,8.9,7400.0,5.7479,5.7543,5.7479,5.7479,7400.0
2014-02-06 12:55:00,8.91,8.92,8.9,8.92,62400.0,5.7543,5.7608,5.7479,5.7608,62400.0
2014-02-06 13:00:00,8.92,8.95,8.91,8.95,785600.0,5.7608,5.7802,5.7543,5.7802,785600.0
2014-02-06 13:05:00,8.95,8.96,8.93,8.96,346900.0,5.7802,5.7866,5.7673,5.7866,346900.0
2014-02-06 13:10:00,8.96,8.96,8.95,8.95,42200.0,5.7866,5.7866,5.7802,5.7802,42200.0
2014-02-06 13:15:00,8.95,8.96,8.94,8.96,424800.0,5.7802,5.7866,5.7737,5.7866,424800.0
2014-02-06 13:20:00,8.96,8.96,8.94,8.94,53800.0,5.7866,5.7866,5.7737,5.7737,53800.0
2014-02-06 13:25:00,8.95,8.96,8.94,8.96,48300.0,5.7802,5.7866,5.7737,5.7866,48300.0
2014-02-06 13:30:00,8.96,8.97,8.95,8.96,45500.0,5.7866,5.7931,5.7802,5.7866,45500.0
2014-02-06 13:35:00,8.96,8.98,8.96,8.97,761000.0,5.7866,5.7996,5.7866,5.7931,761000.0
2014-02-06 13:40:00,8.98,8.98,8.96,8.96,250400.0,5.7996,5.7996,5.7866,5.7866,250400.0
2014-02-06 13:45:00,8.97,8.99,8.97,8.99,79600.0,5.7931,5.806,5.7931,5.806,79600.0
2014-02-06 13:50:00,8.98,8.99,8.98,8.99,86100.0,5.7996,5.806,5.7996,5.806,86100.0
2014-02-06 13:55:00,8.99,8.99,8.97,8.97,227900.0,5.806,5.806,5.7931,5.7931,227900.0
2014-02-06 14:00:00,8.97,8.98,8.96,8.98,253200.0,5.7931,5.7996,5.7866,5.7996,253200.0
2014-02-06 14:05:00,8.97,8.98,8.97,8.97,14400.0,5.7931,5.7996,5.7931,5.7931,14400.0
2014-02-06 14:10:00,8.98,8.98,8.97,8.98,16100.0,5.7996,5.7996,5.7931,5.7996,16100.0
2014-02-06 14:15:00,8.98,8.99,8.97,8.99,30900.0,5.7996,5.806,5.7931,5.806,30900.0
2014-02-06 14:20:00,8.99,9.0,8.98,9.0,150000.0,5.806,5.8125,5.7996,5.8125,150000.0
2014-02-06 14:25:00,9.0,9.0,8.99,9.0,32400.0,5.8125,5.8125,5.806,5.8125,32400.0
2014-02-06 14:30:00,9.0,9.0,8.99,9.0,30700.0,5.8125,5.8125,5.806,5.8125,30700.0
2014-02-06 14:35:00,9.0,9.01,9.0,9.0,730100.0,5.8125,5.8189,5.8125,5.8125,730100.0
2014-02-06 14:40:00,9.01,9.01,9.0,9.01,8300.0,5.8189,5.8189,5.8125,5.8189,8300.0
2014-02-06 14:45:00,9.0,9.01,9.0,9.01,19600.0,5.8125,5.8189,5.8125,5.8189,19600.0
2014-02-06 14:50:00,9.0,9.03,9.0,9.01,131000.0,5.8125,5.8318,5.8125,5.8189,131000.0
2014-02-06 14:55:00,9.01,9.03,9.0,9.03,136700.0,5.8189,5.8318,5.8125,5.8318,136700.0
2014-02-06 15:00:00,9.03,9.03,9.02,9.03,28500.0,5.8318,5.8318,5.8254,5.8318,28500.0
2014-02-06 15:05:00,9.03,9.04,9.02,9.04,95600.0,5.8318,5.8383,5.8254,5.8383,95600.0
2014-02-06 15:10:00,9.04,9.04,9.02,9.03,93400.0,5.8383,5.8383,5.8254,5.8318,93400.0
2014-02-06 15:15:00,9.03,9.03,9.02,9.03,23900.0,5.8318,5.8318,5.8254,5.8318,23900.0
2014-02-06 15:20:00,9.03,9.03,9.02,9.02,51800.0,5.8318,5.8318,5.8254,5.8254,51800.0
2014-02-06 15:25:00,9.02,9.03,9.02,9.03,47500.0,5.8254,5.8318,5.8254,5.8318,47500.0
2014-02-06 15:30:00,9.03,9.03,9.02,9.02,52300.0,5.8318,5.8318,5.8254,5.8254,52300.0
2014-02-06 15:35:00,9.03,9.03,9.01,9.02,185200.0,5.8318,5.8318,5.8189,5.8254,185200.0
2014-02-06 15:40:00,9.02,9.04,9.02,9.04,137500.0,5.8254,5.8383,5.8254,5.8383,137500.0
2014-02-06 15:45:00,9.04,9.05,9.02,9.02,310300.0,5.8383,5.8448,5.8254,5.8254,310300.0
2014-02-06 15:50:00,9.03,9.03,9.02,9.02,130300.0,5.8318,5.8318,5.8254,5.8254,130300.0
2014-02-06 15:55:00,9.03,9.04,9.02,9.03,762500.0,5.8318,5.8383,5.8254,5.8318,762500.0
2014-02-07 09:30:00,9.09,9.11,9.07,9.09,348800.0,5.8706,5.8835,5.8577,5.8706,348800.0
2014-02-07 09:35:00,9.09,9.13,9.07,9.12,98700.0,5.8706,5.8964,5.8577,5.89,98700.0
2014-02-07 09:40:00,9.12,9.17,9.11,9.14,264600.0,5.89,5.9223,5.8835,5.9029,264600.0
2014-02-07 09:45:00,9.14,9.16,9.13,9.13,169900.0,5.9029,5.9158,5.8964,5.8964,169900.0
2014-02-07 09:50:00,9.13,9.13,9.08,9.08,171100.0,5.8964,5.8964,5.8641,5.8641,171100.0
2014-02-07 09:55:00,9.09,9.09,9.06,9.07,132900.0,5.8706,5.8706,5.8512,5.8577,132900.0
2014-02-07 10:00:00,9.08,9.1,9.06,9.06,177900.0,5.8641,5.8771,5.8512,5.8512,177900.0
2014-02-07 10:05:00,9.06,9.07,9.05,9.06,121100.0,5.8512,5.8577,5.8448,5.8512,121100.0
2014-02-07 10:10:00,9.06,9.07,9.03,9.03,131000.0,5.8512,5.8577,5.8318,5.8318,131000.0
2014-02-07 10:15:00,9.03,9.03,9.0,9.03,161600.0,5.8318,5.8318,5.8125,5.8318,161600.0
2014-02-07 10:20:00,9.02,9.04,9.0,9.0,137800.0,5.8254,5.8383,5.8125,5.8125,137800.0
2014-02-07 10:25:00,9.0,9.01,8.96,8.96,397000.0,5.8125,5.8189,5.7866,5.7866,397000.0
2014-02-07 10:30:00,8.96,9.0,8.96,8.98,195800.0,5.7866,5.8125,5.7866,5.7996,195800.0
2014-02-07 10:35:00,8.98,9.0,8.97,8.99,129300.0,5.7996,5.8125,5.7931,5.806,129300.0
2014-02-07 10:40:00,8.99,9.01,8.97,8.97,327000.0,5.806,5.8189,5.7931,5.7931,327000.0
2014-02-07 10:45:00,8.97,9.0,8.96,8.99,258200.0,5.7931,5.8125,5.7866,5.806,258200.0
2014-02-07 10:50:00,9.0,9.0,8.97,8.99,59400.0,5.8125,5.8125,5.7931,5.806,59400.0
2014-02-07 10:55:00,8.98,9.03,8.98,9.02,334600.0,5.7996,5.8318,5.7996,5.8254,334600.0
2014-02-07 11:00:00,9.02,9.02,9.0,9.01,56800.0,5.8254,5.8254,5.8125,5.8189,56800.0
2014-02-07 11:05:00,9.0,9.01,8.99,8.99,42900.0,5.8125,5.8189,5.806,5.806,42900.0
2014-02-07 11:10:00,8.99,9.01,8.98,9.01,328300.0,5.806,5.8189,5.7996,5.8189,328300.0
2014-02-07 11:15:00,9.01,9.01,8.99,8.99,86700.0,5.8189,5.8189,5.806,5.806,86700.0
2014-02-07 11:20:00,8.99,9.01,8.99,9.0,202100.0,5.806,5.8189,5.806,5.8125,202100.0
2014-02-07 11:25:00,9.01,9.01,8.99,9.0,14000.0,5.8189,5.8189,5.806,5.8125,14000.0
2014-02-07 11:30:00,9.0,9.01,8.99,9.01,35400.0,5.8125,5.8189,5.806,5.8189,35400.0
2014-02-07 11:35:00,9.01,9.01,9.0,9.01,15500.0,5.8189,5.8189,5.8125,5.8189,15500.0
2014-02-07 11:40:00,9.01,9.03,9.0,9.03,46500.0,5.8189,5.8318,5.8125,5.8318,46500.0
2014-02-07 11:45:00,9.03,9.04,9.03,9.04,22900.0,5.8318,5.8383,5.8318,5.8383,22900.0
2014-02-07 11:50:00,9.04,9.05,9.04,9.04,109700.0,5.8383,5.8448,5.8383,5.8383,109700.0
2014-02-07 11:55:00,9.04,9.05,9.03,9.03,78300.0,5.8383,5.8448,5.8318,5.8318,78300.0
2014-02-07 12:00:00,9.03,9.04,9.02,9.03,195200.0,5.8318,5.8383,5.8254,5.8318,195200.0
2014-02-07 12:05:00,9.03,9.04,9.03,9.04,49400.0,5.8318,5.8383,5.8318,5.8383,49400.0
2014-02-07 12:10:00,9.04,9.05,9.03,9.05,61300.0,5.8383,5.8448,5.8318,5.8448,61300.0
2014-02-07 12:15:00,9.05,9.05,9.04,9.04,20800.0,5.8448,5.8448,5.8383,5.8383,20800.0
2014-02-07 12:20:00,9.05,9.05,9.03,9.04,339500.0,5.8448,5.8448,5.8318,5.8383,339500.0
2014-02-07 12:25:00,9.03,9.04,9.02,9.02,12400.0,5.8318,5.8383,5.8254,5.8254,12400.0
2014-02-07 12:30:00,9.02,9.03,9.01,9.01,21100.0,5.8254,5.8318,5.8189,5.8189,21100.0
2014-02-07 12:35:00,9.01,9.02,9.0,9.01,44600.0,5.8189,5.8254,5.8125,5.8189,44600.0
2014-02-07 12:40:00,9.01,9.02,9.0,9.01,59700.0,5.8189,5.8254,5.8125,5.8189,59700.0
2014-02-07 12:45:00,9.0,9.01,9.0,9.01,2800.0,5.8125,5.8189,5.8125,5.8189,2800.0
2014-02-07 12:50:00,9.01,9.01,9.0,9.0,8900.0,5.8189,5.8189,5.8125,5.8125,8900.0
2014-02-07 12:55:00,9.0,9.02,9.0,9.01,28600.0,5.8125,5.8254,5.8125,5.8189,28600.0
2014-02-07 13:00:00,9.02,9.02,9.0,9.0,91400.0,5.8254,5.8254,5.8125,5.8125,91400.0
2014-02-07 13:05:00,9.01,9.01,8.99,8.99,41700.0,5.8189,5.8189,5.806,5.806,41700.0
2014-02-07 13:10:00,9.0,9.01,8.99,8.99,205700.0,5.8125,5.8189,5.806,5.806,205700.0
2014-02-07 13:15:00,9.0,9.0,8.99,8.99,20400.0,5.8125,5.8125,5.806,5.806,20400.0
2014-02-07 13:20:00,8.99,9.0,8.99,9.0,20400.0,5.806,5.8125,5.806,5.8125,20400.0
2014-02-07 13:25:00,9.0,9.0,8.99,9.0,12800.0,5.8125,5.8125,5.806,5.8125,12800.0
2014-02-07 13:30:00,8.99,9.0,8.99,8.99,31400.0,5.806,5.8125,5.806,5.806,31400.0
2014-02-07 13:35:00,8.99,8.99,8.96,8.97,298800.0,5.806,5.806,5.7866,5.7931,298800.0
2014-02-07 13:40:00,8.98,8.99,8.97,8.99,102100.0,5.7996,5.806,5.7931,5.806,102100.0
2014-02-07 13:45:00,8.99,9.0,8.98,8.99,122600.0,5.806,5.8125,5.7996,5.806,122600.0
2014-02-07 13:50:00,9.0,9.0,8.98,8.98,65500.0,5.8125,5.8125,5.7996,5.7996,65500.0
2014-02-07 13:55:00,8.98,8.99,8.97,8.99,245000.0,5.7996,5.806,5.7931,5.806,245000.0
2014-02-07 14:00:00,8.98,9.0,8.97,8.99,370800.0,5.7996,5.8125,5.7931,5.806,370800.0
2014-02-07 14:05:00,8.99,9.0,8.99,9.0,57000.0,5.806,5.8125,5.806,5.8125,57000.0
2014-02-07 14:10:00,9.0,9.01,9.0,9.0,31400.0,5.8125,5.8189,5.8125,5.8125,31400.0
2014-02-07 14:15:00,9.01,9.01,8.99,8.99,60100.0,5.8189,5.8189,5.806,5.806,60100.0
2014-02-07 14:20:00,9.0,9.0,8.99,9.0,144400.0,5.8125,5.8125,5.806,5.8125,144400.0
2014-02-07 14:25:00,9.0,9.0,8.99,9.0,10600.0,5.8125,5.8125,5.806,5.8125,10600.0
2014-02-07 14:30:00,9.0,9.0,8.98,8.99,42700.0,5.8125,5.8125,5.7996,5.806,42700.0
2014-02-07 14:35:00,8.99,8.99,8.98,8.98,43200.0,5.806,5.806,5.7996,5.7996,43200.0
2014-02-07 14:40:00,8.99,8.99,8.98,8.99,43500.0,5.806,5.806,5.7996,5.806,43500.0
2014-02-07 14:45:00,8.99,9.01,8.98,9.0,124400.0,5.806,5.8189,5.7996,5.8125,124400.0
2014-02-07 14:50:00,9.0,9.0,8.99,9.0,39500.0,5.8125,5.8125,5.806,5.8125,39500.0
2014-02-07 14:55:00,9.0,9.0,8.99,8.99,13400.0,5.8125,5.8125,5.806,5.806,13400.0
2014-02-07 15:00:00,8.99,9.0,8.99,9.0,20300.0,5.806,5.8125,5.806,5.8125,20300.0
2014-02-07 15:05:00,8.99,9.0,8.99,9.0,22000.0,5.806,5.8125,5.806,5.8125,22000.0
2014-02-07 15:10:00,9.0,9.0,8.99,9.0,102300.0,5.8125,5.8125,5.806,5.8125,102300.0
2014-02-07 15:15:00,9.0,9.0,8.99,8.99,38600.0,5.8125,5.8125,5.806,5.806,38600.0
2014-02-07 15:20:00,8.99,9.0,8.98,8.99,88000.0,5.806,5.8125,5.7996,5.806,88000.0
2014-02-07 15:25:00,8.99,8.99,8.98,8.98,16600.0,5.806,5.806,5.7996,5.7996,16600.0
2014-02-07 15:30:00,8.99,9.01,8.99,9.01,230200.0,5.806,5.8189,5.806,5.8189,230200.0
2014-02-07 15:35:00,9.01,9.01,9.0,9.0,28000.0,5.8189,5.8189,5.8125,5.8125,28000.0
2014-02-07 15:40:00,9.0,9.01,8.99,9.0,703500.0,5.8125,5.8189,5.806,5.8125,703500.0
2014-02-07 15:45:00,9.0,9.02,9.0,9.0,231400.0,5.8125,5.8254,5.8125,5.8125,231400.0
2014-02-07 15:50:00,9.01,9.02,9.01,9.02,287300.0,5.8189,5.8254,5.8189,5.8254,287300.0
2014-02-07 15:55:00,9.02,9.03,9.0,9.03,612900.0,5.8254,5.8318,5.8125,5.8318,612900.0
2014-02-10 09:30:00,9.01,9.07,9.0,9.01,235800.0,5.8189,5.8577,5.8125,5.8189,235800.0
2014-02-10 09:35:00,9.01,9.03,8.97,8.98,235900.0,5.8189,5.8318,5.7931,5.7996,235900.0
2014-02-10 09:40:00,8.98,9.02,8.96,9.02,295800.0,5.7996,5.8254,5.7866,5.8254,295800.0
2014-02-10 09:45:00,9.02,9.05,9.01,9.05,70700.0,5.8254,5.8448,5.8189,5.8448,70700.0
2014-02-10 09:50:00,9.04,9.05,9.02,9.04,53400.0,5.8383,5.8448,5.8254,5.8383,53400.0
2014-02-10 09:55:00,9.04,9.08,9.04,9.08,61800.0,5.8383,5.8641,5.8383,5.8641,61800.0
2014-02-10 10:00:00,9.07,9.08,9.04,9.05,450600.0,5.8577,5.8641,5.8383,5.8448,450600.0
2014-02-10 10:05:00,9.04,9.05,9.02,9.02,261700.0,5.8383,5.8448,5.8254,5.8254,261700.0
2014-02-10 10:10:00,9.02,9.04,9.0,9.03,296500.0,5.8254,5.8383,5.8125,5.8318,296500.0
2014-02-10 10:15:00,9.02,9.03,9.02,9.03,8300.0,5.8254,5.8318,5.8254,5.8318,8300.0
2014-02-10 10:20:00,9.02,9.03,9.01,9.01,31800.0,5.8254,5.8318,5.8189,5.8189,31800.0
2014-02-10 10:25:00,9.01,9.02,9.01,9.01,14500.0,5.8189,5.8254,5.8189,5.8189,14500.0
2014-02-10 10:30:00,9.01,9.02,8.99,9.0,41400.0,5.8189,5.8254,5.806,5.8125,41400.0
2014-02-10 10:35:00,9.0,9.01,9.0,9.01,31000.0,5.8125,5.8189,5.8125,5.8189,31000.0
2014-02-10 10:40:00,9.0,9.01,8.99,8.99,37700.0,5.8125,5.8189,5.806,5.806,37700.0
2014-02-10 10:45:00,9.0,9.0,8.97,8.98,28100.0,5.8125,5.8125,5.7931,5.7996,28100.0
2014-02-10 10:50:00,8.97,8.99,8.97,8.99,35600.0,5.7931,5.806,5.7931,5.806,35600.0
2014-02-10 10:55:00,8.99,9.01,8.98,9.01,41600.0,5.806,5.8189,5.7996,5.8189,41600.0
2014-02-10 11:00:00,9.01,9.01,8.98,8.98,51500.0,5.8189,5.8189,5.7996,5.7996,51500.0
2014-02-10 11:05:00,8.99,8.99,8.97,8.98,17700.0,5.806,5.806,5.7931,5.7996,17700.0
2014-02-10 11:10:00,8.97,8.98,8.96,8.96,19100.0,5.7931,5.7996,5.7866,5.7866,19100.0
2014-02-10 11:15:00,8.96,8.97,8.94,8.96,107100.0,5.7866,5.7931,5.7737,5.7866,107100.0
2014-02-10 11:20:00,8.96,8.97,8.96,8.96,16100.0,5.7866,5.7931,5.7866,5.7866,16100.0
2014-02-10 11:25:00,8.96,8.98,8.96,8.97,47000.0,5.7866,5.7996,5.7866,5.7931,47000.0
2014-02-10 11:30:00,8.97,8.98,8.96,8.96,28800.0,5.7931,5.7996,5.7866,5.7866,28800.0
2014-02-10 11:35:00,8.97,8.97,8.96,8.96,7500.0,5.7931,5.7931,5.7866,5.7866,7500.0
2014-02-10 11:40:00,8.96,8.97,8.96,8.96,13700.0,5.7866,5.7931,5.7866,5.7866,13700.0
2014-02-10 11:45:00,8.97,8.98,8.97,8.97,58900.0,5.7931,5.7996,5.7931,5.7931,58900.0
2014-02-10 11:50:00,8.98,8.98,8.97,8.97,14400.0,5.7996,5.7996,5.7931,5.7931,14400.0
2014-02-10 11:55:00,8.97,8.98,8.97,8.97,10100.0,5.7931,5.7996,5.7931,5.7931,10100.0
2014-02-10 12:00:00,8.98,8.98,8.97,8.98,14400.0,5.7996,5.7996,5.7931,5.7996,14400.0
2014-02-10 12:05:00,8.97,8.98,8.96,8.96,37100.0,5.7931,5.7996,5.7866,5.7866,37100.0
2014-02-10 12:10:00,8.96,8.97,8.96,8.96,12000.0,5.7866,5.7931,5.7866,5.7866,12000.0
2014-02-10 12:15:00,8.96,8.97,8.96,8.96,6000.0,5.7866,5.7931,5.7866,5.7866,6000.0
2014-02-10 12:20:00,8.96,8.97,8.96,8.97,6500.0,5.7866,5.7931,5.7866,5.7931,6500.0
2014-02-10 12:25:00,8.97,8.97,8.95,8.96,56300.0,5.7931,5.7931,5.7802,5.7866,56300.0
2014-02-10 12:30:00,8.96,8.96,8.95,8.96,14800.0,5.7866,5.7866,5.7802,5.7866,14800.0
2014-02-10 12:35:00,8.96,8.98,8.96,8.97,72100.0,5.7866,5.7996,5.7866,5.7931,72100.0
2014-02-10 12:40:00,8.97,8.98,8.97,8.97,11300.0,5.7931,5.7996,5.7931,5.7931,11300.0
2014-02-10 12:45:00,8.97,8.98,8.97,8.98,14500.0,5.7931,5.7996,5.7931,5.7996,14500.0
2014-02-10 12:50:00,8.97,8.98,8.97,8.98,17000.0,5.7931,5.7996,5.7931,5.7996,17000.0
2014-02-10 12:55:00,8.98,8.99,8.97,8.99,46300.0,5.7996,5.806,5.7931,5.806,46300.0
2014-02-10 13:00:00,8.99,8.99,8.99,8.99,8200.0,5.806,5.806,5.806,5.806,8200.0
2014-02-10 13:05:00,8.99,8.99,8.98,8.99,11000.0,5.806,5.806,5.7996,5.806,11000.0
2014-02-10 13:10:00,8.99,8.99,8.98,8.99,16500.0,5.806,5.806,5.7996,5.806,16500.0
2014-02-10 13:15:00,8.99,8.99,8.98,8.99,15100.0,5.806,5.806,5.7996,5.806,15100.0
2014-02-10 13:20:00,8.99,8.99,8.98,8.99,21700.0,5.806,5.806,5.7996,5.806,21700.0
2014-02-10 13:25:00,8.99,8.99,8.98,8.99,56600.0,5.806,5.806,5.7996,5.806,56600.0
2014-02-10 13:30:00,8.99,8.99,8.98,8.98,7800.0,5.806,5.806,5.7996,5.7996,7800.0
2014-02-10 13:35:00,8.98,8.99,8.98,8.99,12300.0,5.7996,5.806,5.7996,5.806,12300.0
2014-02-10 13:40:00,8.99,9.0,8.99,8.99,56500.0,5.806,5.8125,5.806,5.806,56500.0
2014-02-10 13:45:00,9.0,9.0,8.99,9.0,10700.0,5.8125,5.8125,5.806,5.8125,10700.0
2014-02-10 13:50:00,9.0,9.0,8.99,9.0,15500.0,5.8125,5.8125,5.806,5.8125,15500.0
2014-02-10 13:55:00,9.0,9.0,8.99,8.99,56300.0,5.8125,5.8125,5.806,5.806,56300.0
2014-02-10 14:00:00,9.0,9.0,8.99,8.99,9300.0,5.8125,5.8125,5.806,5.806,9300.0
2014-02-10 14:05:00,9.0,9.02,9.0,9.02,152400.0,5.8125,5.8254,5.8125,5.8254,152400.0
2014-02-10 14:10:00,9.02,9.03,9.01,9.03,57100.0,5.8254,5.8318,5.8189,5.8318,57100.0
2014-02-10 14:15:00,9.03,9.03,9.02,9.03,36400.0,5.8318,5.8318,5.8254,5.8318,36400.0
2014-02-10 14:20:00,9.02,9.03,9.02,9.03,7600.0,5.8254,5.8318,5.8254,5.8318,7600.0
2014-02-10 14:25:00,9.03,9.03,9.02,9.03,18900.0,5.8318,5.8318,5.8254,5.8318,18900.0
2014-02-10 14:30:00,9.03,9.04,9.02,9.03,46600.0,5.8318,5.8383,5.8254,5.8318,46600.0
2014-02-10 14:35:00,9.04,9.05,9.03,9.05,44300.0,5.8383,5.8448,5.8318,5.8448,44300.0
2014-02-10 14:40:00,9.04,9.05,9.04,9.04,83800.0,5.8383,5.8448,5.8383,5.8383,83800.0
2014-02-10 14:45:00,9.04,9.04,9.03,9.03,58400.0,5.8383,5.8383,5.8318,5.8318,58400.0
2014-02-10 14:50:00,9.03,9.04,9.03,9.03,43400.0,5.8318,5.8383,5.8318,5.8318,43400.0
2014-02-10 14:55:00,9.04,9.04,9.02,9.02,68100.0,5.8383,5.8383,5.8254,5.8254,68100.0
2014-02-10 15:00:00,9.03,9.03,9.02,9.03,20300.0,5.8318,5.8318,5.8254,5.8318,20300.0
2014-02-10 15:05:00,9.03,9.03,9.02,9.03,14400.0,5.8318,5.8318,5.8254,5.8318,14400.0
2014-02-10 15:10:00,9.03,9.03,9.02,9.03,50000.0,5.8318,5.8318,5.8254,5.8318,50000.0
2014-02-10 15:15:00,9.03,9.03,9.02,9.03,12500.0,5.8318,5.8318,5.8254,5.8318,12500.0
2014-02-10 15:20:00,9.03,9.04,9.02,9.04,129300.0,5.8318,5.8383,5.8254,5.8383,129300.0
2014-02-10 15:25:00,9.04,9.04,9.02,9.03,293000.0,5.8383,5.8383,5.8254,5.8318,293000.0
2014-02-10 15:30:00,9.03,9.04,9.02,9.04,48700.0,5.8318,5.8383,5.8254,5.8383,48700.0
2014-02-10 15:35:00,9.04,9.05,9.03,9.03,277600.0,5.8383,5.8448,5.8318,5.8318,277600.0
2014-02-10 15:40:00,9.04,9.04,9.02,9.02,116200.0,5.8383,5.8383,5.8254,5.8254,116200.0
2014-02-10 15:45:00,9.03,9.03,9.02,9.03,130600.0,5.8318,5.8318,5.8254,5.8318,130600.0
2014-02-10 15:50:00,9.03,9.05,9.03,9.04,388200.0,5.8318,5.8448,5.8318,5.8383,388200.0
2014-02-10 15:55:00,9.04,9.05,9.03,9.04,814900.0,5.8383,5.8448,5.8318,5.8383,814900.0
2014-02-11 09:30:00,9.04,9.06,9.01,9.05,269100.0,5.8383,5.8512,5.8189,5.8448,269100.0
2014-02-11 09:35:00,9.06,9.07,9.04,9.05,232900.0,5.8512,5.8577,5.8383,5.8448,232900.0
2014-02-11 09:40:00,9.05,9.07,9.03,9.07,77600.0,5.8448,5.8577,5.8318,5.8577,77600.0
2014-02-11 09:45:00,9.06,9.13,9.06,9.13,247000.0,5.8512,5.8964,5.8512,5.8964,247000.0
2014-02-11 09:50:00,9.12,9.12,9.09,9.11,223400.0,5.89,5.89,5.8706,5.8835,223400.0
2014-02-11 09:55:00,9.11,9.11,9.09,9.09,154600.0,5.8835,5.8835,5.8706,5.8706,154600.0
2014-02-11 10:00:00,9.1,9.11,9.08,9.09,180500.0,5.8771,5.8835,5.8641,5.8706,180500.0
2014-02-11 10:05:00,9.09,9.12,9.09,9.12,57900.0,5.8706,5.89,5.8706,5.89,57900.0
2014-02-11 10:10:00,9.12,9.12,9.08,9.1,71800.0,5.89,5.89,5.8641,5.8771,71800.0
2014-02-11 10:15:00,9.1,9.1,9.09,9.09,16300.0,5.8771,5.8771,5.8706,5.8706,16300.0
2014-02-11 10:20:00,9.1,9.11,9.09,9.09,61200.0,5.8771,5.8835,5.8706,5.8706,61200.0
2014-02-11 10:25:00,9.09,9.09,9.07,9.07,40000.0,5.8706,5.8706,5.8577,5.8577,40000.0
2014-02-11 10:30:00,9.07,9.08,9.05,9.07,176800.0,5.8577,5.8641,5.8448,5.8577,176800.0
2014-02-11 10:35:00,9.07,9.08,9.06,9.07,35800.0,5.8577,5.8641,5.8512,5.8577,35800.0
2014-02-11 10:40:00,9.06,9.08,9.04,9.06,230500.0,5.8512,5.8641,5.8383,5.8512,230500.0
2014-02-11 10:45:00,9.07,9.07,9.05,9.06,42100.0,5.8577,5.8577,5.8448,5.8512,42100.0
2014-02-11 10:50:00,9.05,9.06,9.05,9.05,20300.0,5.8448,5.8512,5.8448,5.8448,20300.0
2014-02-11 10:55:00,9.05,9.05,9.03,9.04,41900.0,5.8448,5.8448,5.8318,5.8383,41900.0
2014-02-11 11:00:00,9.03,9.08,9.03,9.08,72100.0,5.8318,5.8641,5.8318,5.8641,72100.0
2014-02-11 11:05:00,9.08,9.08,9.05,9.05,36600.0,5.8641,5.8641,5.8448,5.8448,36600.0
2014-02-11 11:10:00,9.05,9.06,9.05,9.06,12400.0,5.8448,5.8512,5.8448,5.8512,12400.0
2014-02-11 11:15:00,9.05,9.08,9.05,9.08,55900.0,5.8448,5.8641,5.8448,5.8641,55900.0
2014-02-11 11:20:00,9.08,9.08,9.07,9.08,11100.0,5.8641,5.8641,5.8577,5.8641,11100.0
2014-02-11 11:25:00,9.08,9.1,9.07,9.1,94600.0,5.8641,5.8771,5.8577,5.8771,94600.0
2014-02-11 11:30:00,9.1,9.11,9.08,9.09,143800.0,5.8771,5.8835,5.8641,5.8706,143800.0
2014-02-11 11:35:00,9.09,9.09,9.08,9.09,22600.0,5.8706,5.8706,5.8641,5.8706,22600.0
2014-02-11 11:40:00,9.08,9.1,9.08,9.09,102600.0,5.8641,5.8771,5.8641,5.8706,102600.0
2014-02-11 11:45:00,9.09,9.1,9.08,9.1,48800.0,5.8706,5.8771,5.8641,5.8771,48800.0
2014-02-11 11:50:00,9.1,9.1,9.09,9.1,7400.0,5.8771,5.8771,5.8706,5.8771,7400.0
2014-02-11 11:55:00,9.09,9.1,9.08,9.1,118600.0,5.8706,5.8771,5.8641,5.8771,118600.0
2014-02-11 12:00:00,9.1,9.1,9.09,9.1,9100.0,5.8771,5.8771,5.8706,5.8771,9100.0
2014-02-11 12:05:00,9.1,9.1,9.07,9.07,71200.0,5.8771,5.8771,5.8577,5.8577,71200.0
2014-02-11 12:10:00,9.07,9.08,9.06,9.07,29800.0,5.8577,5.8641,5.8512,5.8577,29800.0
2014-02-11 12:15:00,9.06,9.07,9.06,9.06,24200.0,5.8512,5.8577,5.8512,5.8512,24200.0
2014-02-11 12:20:00,9.06,9.07,9.06,9.07,10800.0,5.8512,5.8577,5.8512,5.8577,10800.0
2014-02-11 12:25:00,9.06,9.08,9.06,9.08,44800.0,5.8512,5.8641,5.8512,5.8641,44800.0
2014-02-11 12:30:00,9.08,9.1,9.07,9.1,44300.0,5.8641,5.8771,5.8577,5.8771,44300.0
2014-02-11 12:35:00,9.1,9.1,9.09,9.1,31500.0,5.8771,5.8771,5.8706,5.8771,31500.0
2014-02-11 12:40:00,9.1,9.1,9.09,9.1,12200.0,5.8771,5.8771,5.8706,5.8771,12200.0
2014-02-11 12:45:00,9.1,9.11,9.09,9.11,34300.0,5.8771,5.8835,5.8706,5.8835,34300.0
2014-02-11 12:50:00,9.11,9.11,9.1,9.1,29500.0,5.8835,5.8835,5.8771,5.8771,29500.0
2014-02-11 12:55:00,9.11,9.12,9.1,9.12,47200.0,5.8835,5.89,5.8771,5.89,47200.0
2014-02-11 13:00:00,9.12,9.13,9.12,9.13,48900.0,5.89,5.8964,5.89,5.8964,48900.0
2014-02-11 13:05:00,9.13,9.14,9.13,9.13,21200.0,5.8964,5.9029,5.8964,5.8964,21200.0
2014-02-11 13:10:00,9.13,9.15,9.13,9.15,75800.0,5.8964,5.9093,5.8964,5.9093,75800.0
2014-02-11 13:15:00,9.15,9.15,9.14,9.15,11300.0,5.9093,5.9093,5.9029,5.9093,11300.0
2014-02-11 13:20:00,9.14,9.15,9.13,9.13,59200.0,5.9029,5.9093,5.8964,5.8964,59200.0
2014-02-11 13:25:00,9.13,9.13,9.12,9.12,36800.0,5.8964,5.8964,5.89,5.89,36800.0
2014-02-11 13:30:00,9.13,9.13,9.12,9.13,14600.0,5.8964,5.8964,5.89,5.8964,14600.0
2014-02-11 13:35:00,9.12,9.13,9.12,9.13,12500.0,5.89,5.8964,5.89,5.8964,12500.0
2014-02-11 13:40:00,9.12,9.13,9.12,9.13,12800.0,5.89,5.8964,5.89,5.8964,12800.0
2014-02-11 13:45:00,9.12,9.13,9.12,9.13,14500.0,5.89,5.8964,5.89,5.8964,14500.0
2014-02-11 13:50:00,9.12,9.13,9.12,9.12,10400.0,5.89,5.8964,5.89,5.89,10400.0
2014-02-11 13:55:00,9.12,9.13,9.12,9.12,21700.0,5.89,5.8964,5.89,5.89,21700.0
2014-02-11 14:00:00,9.12,9.13,9.1,9.12,167700.0,5.89,5.8964,5.8771,5.89,167700.0
2014-02-11 14:05:00,9.11,9.12,9.11,9.11,10200.0,5.8835,5.89,5.8835,5.8835,10200.0
2014-02-11 14:10:00,9.11,9.12,9.11,9.12,12000.0,5.8835,5.89,5.8835,5.89,12000.0
2014-02-11 14:15:00,9.12,9.12,9.11,9.12,18900.0,5.89,5.89,5.8835,5.89,18900.0
2014-02-11 14:20:00,9.11,9.13,9.11,9.13,46600.0,5.8835,5.8964,5.8835,5.8964,46600.0
2014-02-11 14:25:00,9.12,9.13,9.12,9.13,13300.0,5.89,5.8964,5.89,5.8964,13300.0
2014-02-11 14:30:00,9.12,9.13,9.12,9.12,14400.0,5.89,5.8964,5.89,5.89,14400.0
2014-02-11 14:35:00,9.13,9.13,9.12,9.13,22100.0,5.8964,5.8964,5.89,5.8964,22100.0
2014-02-11 14:40:00,9.13,9.14,9.12,9.13,107400.0,5.8964,5.9029,5.89,5.8964,107400.0
2014-02-11 14:45:00,9.13,9.14,9.13,9.13,12900.0,5.8964,5.9029,5.8964,5.8964,12900.0
2014-02-11 14:50:00,9.13,9.14,9.12,9.12,60700.0,5.8964,5.9029,5.89,5.89,60700.0
2014-02-11 14:55:00,9.12,9.13,9.12,9.13,14400.0,5.89,5.8964,5.89,5.8964,14400.0
2014-02-11 15:00:00,9.12,9.13,9.12,9.13,24800.0,5.89,5.8964,5.89,5.8964,24800.0
2014-02-11 15:05:00,9.12,9.14,9.12,9.13,80800.0,5.89,5.9029,5.89,5.8964,80800.0
2014-02-11 15:10:00,9.13,9.14,9.13,9.13,23700.0,5.8964,5.9029,5.8964,5.8964,23700.0
2014-02-11 15:15:00,9.13,9.14,9.13,9.14,24300.0,5.8964,5.9029,5.8964,5.9029,24300.0
2014-02-11 15:20:00,9.13,9.14,9.13,9.13,20200.0,5.8964,5.9029,5.8964,5.8964,20200.0
2014-02-11 15:25:00,9.13,9.14,9.12,9.13,92700.0,5.8964,5.9029,5.89,5.8964,92700.0
2014-02-11 15:30:00,9.12,9.14,9.12,9.13,92700.0,5.89,5.9029,5.89,5.8964,92700.0
2014-02-11 15:35:00,9.13,9.14,9.13,9.13,18200.0,5.8964,5.9029,5.8964,5.8964,18200.0
2014-02-11 15:40:00,9.14,9.14,9.12,9.13,87300.0,5.9029,5.9029,5.89,5.8964,87300.0
2014-02-11 15:45:00,9.12,9.13,9.12,9.12,47900.0,5.89,5.8964,5.89,5.89,47900.0
2014-02-11 15:50:00,9.12,9.13,9.12,9.13,98200.0,5.89,5.8964,5.89,5.8964,98200.0
2014-02-11 15:55:00,9.13,9.13,9.12,9.13,314800.0,5.8964,5.8964,5.89,5.8964,314800.0
2014-02-12 09:30:00,9.14,9.16,9.12,9.14,146200.0,5.9029,5.9158,5.89,5.9029,146200.0
2014-02-12 09:35:00,9.14,9.22,9.14,9.21,187100.0,5.9029,5.9546,5.9029,5.9481,187100.0
2014-02-12 09:40:00,9.22,9.25,9.21,9.25,130600.0,5.9546,5.9739,5.9481,5.9739,130600.0
2014-02-12 09:45:00,9.25,9.27,9.25,9.26,183200.0,5.9739,5.9868,5.9739,5.9804,183200.0
2014-02-12 09:50:00,9.26,9.27,9.23,9.24,252600.0,5.9804,5.9868,5.961,5.9675,252600.0
2014-02-12 09:55:00,9.25,9.26,9.21,9.22,396900.0,5.9739,5.9804,5.9481,5.9546,396900.0
2014-02-12 10:00:00,9.22,9.24,9.21,9.23,189300.0,5.9546,5.9675,5.9481,5.961,189300.0
2014-02-12 10:05:00,9.23,9.24,9.22,9.22,114800.0,5.961,5.9675,5.9546,5.9546,114800.0
2014-02-12 10:10:00,9.22,9.22,9.19,9.19,94500.0,5.9546,5.9546,5.9352,5.9352,94500.0
2014-02-12 10:15:00,9.19,9.2,9.18,9.18,40600.0,5.9352,5.9416,5.9287,5.9287,40600.0
2014-02-12 10:20:00,9.18,9.18,9.16,9.17,65300.0,5.9287,5.9287,5.9158,5.9223,65300.0
2014-02-12 10:25:00,9.17,9.19,9.17,9.19,38700.0,5.9223,5.9352,5.9223,5.9352,38700.0
2014-02-12 10:30:00,9.19,9.19,9.17,9.18,91800.0,5.9352,5.9352,5.9223,5.9287,91800.0
2014-02-12 10:35:00,9.18,9.19,9.16,9.18,139100.0,5.9287,5.9352,5.9158,5.9287,139100.0
2014-02-12 10:40:00,9.19,9.19,9.16,9.17,79000.0,5.9352,5.9352,5.9158,5.9223,79000.0
2014-02-12 10:45:00,9.17,9.17,9.14,9.16,60300.0,5.9223,5.9223,5.9029,5.9158,60300.0
2014-02-12 10:50:00,9.16,9.17,9.16,9.17,12200.0,5.9158,5.9223,5.9158,5.9223,12200.0
2014-02-12 10:55:00,9.17,9.18,9.16,9.17,77800.0,5.9223,5.9287,5.9158,5.9223,77800.0
2014-02-12 11:00:00,9.16,9.18,9.16,9.17,60600.0,5.9158,5.9287,5.9158,5.9223,60600.0
2014-02-12 11:05:00,9.16,9.18,9.16,9.18,41700.0,5.9158,5.9287,5.9158,5.9287,41700.0
2014-02-12 11:10:00,9.18,9.19,9.17,9.19,27300.0,5.9287,5.9352,5.9223,5.9352,27300.0
2014-02-12 11:15:00,9.18,9.19,9.16,9.17,265800.0,5.9287,5.9352,5.9158,5.9223,265800.0
2014-02-12 11:20:00,9.17,9.17,9.13,9.13,52500.0,5.9223,5.9223,5.8964,5.8964,52500.0
2014-02-12 11:25:00,9.13,9.14,9.12,9.13,41500.0,5.8964,5.9029,5.89,5.8964,41500.0
2014-02-12 11:30:00,9.14,9.15,9.13,9.13,55100.0,5.9029,5.9093,5.8964,5.8964,55100.0
2014-02-12 11:35:00,9.13,9.14,9.13,9.14,17900.0,5.8964,5.9029,5.8964,5.9029,17900.0
2014-02-12 11:40:00,9.14,9.16,9.14,9.15,102600.0,5.9029,5.9158,5.9029,5.9093,102600.0
2014-02-12 11:45:00,9.15,9.15,9.14,9.15,10400.0,5.9093,5.9093,5.9029,5.9093,10400.0
2014-02-12 11:50:00,9.15,9.15,9.13,9.13,59400.0,5.9093,5.9093,5.8964,5.8964,59400.0
2014-02-12 11:55:00,9.13,9.15,9.13,9.15,11100.0,5.8964,5.9093,5.8964,5.9093,11100.0
2014-02-12 12:00:00,9.15,9.16,9.14,9.16,34200.0,5.9093,5.9158,5.9029,5.9158,34200.0
2014-02-12 12:05:00,9.16,9.17,9.15,9.17,61500.0,5.9158,5.9223,5.9093,5.9223,61500.0
2014-02-12 12:10:00,9.17,9.17,9.16,9.17,25700.0,5.9223,5.9223,5.9158,5.9223,25700.0
2014-02-12 12:15:00,9.17,9.18,9.16,9.18,21100.0,5.9223,5.9287,5.9158,5.9287,21100.0
2014-02-12 12:20:00,9.18,9.18,9.16,9.17,32400.0,5.9287,5.9287,5.9158,5.9223,32400.0
2014-02-12 12:25:00,9.17,9.17,9.16,9.17,4900.0,5.9223,5.9223,5.9158,5.9223,4900.0
2014-02-12 12:30:00,9.17,9.17,9.16,9.17,20200.0,5.9223,5.9223,5.9158,5.9223,20200.0
2014-02-12 12:35:00,9.17,9.17,9.15,9.16,41400.0,5.9223,5.9223,5.9093,5.9158,41400.0
2014-02-12 12:40:00,9.16,9.16,9.15,9.16,15100.0,5.9158,5.9158,5.9093,5.9158,15100.0
2014-02-12 12:45:00,9.16,9.16,9.14,9.14,36000.0,5.9158,5.9158,5.9029,5.9029,36000.0
2014-02-12 12:50:00,9.14,9.16,9.14,9.16,42100.0,5.9029,5.9158,5.9029,5.9158,42100.0
2014-02-12 12:55:00,9.16,9.16,9.15,9.16,10300.0,5.9158,5.9158,5.9093,5.9158,10300.0
2014-02-12 13:00:00,9.16,9.16,9.15,9.16,8100.0,5.9158,5.9158,5.9093,5.9158,8100.0
2014-02-12 13:05:00,9.16,9.16,9.14,9.14,32600.0,5.9158,5.9158,5.9029,5.9029,32600.0
2014-02-12 13:10:00,9.14,9.15,9.14,9.15,4600.0,5.9029,5.9093,5.9029,5.9093,4600.0
2014-02-12 13:15:00,9.14,9.15,9.14,9.15,12300.0,5.9029,5.9093,5.9029,5.9093,12300.0
2014-02-12 13:20:00,9.14,9.16,9.14,9.16,31900.0,5.9029,5.9158,5.9029,5.9158,31900.0
2014-02-12 13:25:00,9.16,9.17,9.15,9.16,84900.0,5.9158,5.9223,5.9093,5.9158,84900.0
2014-02-12 13:30:00,9.16,9.16,9.15,9.16,16200.0,5.9158,5.9158,5.9093,5.9158,16200.0
2014-02-12 13:35:00,9.16,9.17,9.15,9.17,66400.0,5.9158,5.9223,5.9093,5.9223,66400.0
2014-02-12 13:40:00,9.17,9.17,9.16,9.17,16900.0,5.9223,5.9223,5.9158,5.9223,16900.0
2014-02-12 13:45:00,9.17,9.17,9.16,9.17,12300.0,5.9223,5.9223,5.9158,5.9223,12300.0
2014-02-12 13:50:00,9.17,9.17,9.16,9.16,14300.0,5.9223,5.9223,5.9158,5.9158,14300.0
2014-02-12 13:55:00,9.17,9.17,9.15,9.16,47900.0,5.9223,5.9223,5.9093,5.9158,47900.0
2014-02-12 14:00:00,9.16,9.16,9.15,9.16,11700.0,5.9158,5.9158,5.9093,5.9158,11700.0
2014-02-12 14:05:00,9.15,9.16,9.15,9.16,18400.0,5.9093,5.9158,5.9093,5.9158,18400.0
2014-02-12 14:10:00,9.16,9.16,9.13,9.13,81300.0,5.9158,5.9158,5.8964,5.8964,81300.0
2014-02-12 14:15:00,9.13,9.14,9.13,9.13,25900.0,5.8964,5.9029,5.8964,5.8964,25900.0
2014-02-12 14:20:00,9.14,9.14,9.13,9.14,12700.0,5.9029,5.9029,5.8964,5.9029,12700.0
2014-02-12 14:25:00,9.14,9.14,9.13,9.13,10800.0,5.9029,5.9029,5.8964,5.8964,10800.0
2014-02-12 14:30:00,9.13,9.13,9.11,9.13,168700.0,5.8964,5.8964,5.8835,5.8964,168700.0
2014-02-12 14:35:00,9.13,9.13,9.12,9.12,11700.0,5.8964,5.8964,5.89,5.89,11700.0
2014-02-12 14:40:00,9.13,9.13,9.12,9.13,7800.0,5.8964,5.8964,5.89,5.8964,7800.0
2014-02-12 14:45:00,9.13,9.13,9.1,9.1,88600.0,5.8964,5.8964,5.8771,5.8771,88600.0
2014-02-12 14:50:00,9.1,9.11,9.1,9.11,19800.0,5.8771,5.8835,5.8771,5.8835,19800.0
2014-02-12 14:55:00,9.1,9.12,9.1,9.12,75900.0,5.8771,5.89,5.8771,5.89,75900.0
2014-02-12 15:00:00,9.12,9.12,9.11,9.12,11800.0,5.89,5.89,5.8835,5.89,11800.0
2014-02-12 15:05:00,9.12,9.12,9.11,9.12,9500.0,5.89,5.89,5.8835,5.89,9500.0
2014-02-12 15:10:00,9.11,9.12,9.1,9.11,90700.0,5.8835,5.89,5.8771,5.8835,90700.0
2014-02-12 15:15:00,9.11,9.12,9.11,9.12,81100.0,5.8835,5.89,5.8835,5.89,81100.0
2014-02-12 15:20:00,9.12,9.13,9.11,9.11,183400.0,5.89,5.8964,5.8835,5.8835,183400.0
2014-02-12 15:25:00,9.12,9.12,9.11,9.12,23700.0,5.89,5.89,5.8835,5.89,23700.0
2014-02-12 15:30:00,9.11,9.13,9.11,9.13,143500.0,5.8835,5.8964,5.8835,5.8964,143500.0
2014-02-12 15:35:00,9.13,9.13,9.12,9.13,79100.0,5.8964,5.8964,5.89,5.8964,79100.0
2014-02-12 15:40:00,9.13,9.14,9.12,9.13,679100.0,5.8964,5.9029,5.89,5.8964,679100.0
2014-02-12 15:45:00,9.13,9.14,9.11,9.12,114900.0,5.8964,5.9029,5.8835,5.89,114900.0
2014-02-12 15:50:00,9.12,9.12,9.1,9.11,205100.0,5.89,5.89,5.8771,5.8835,205100.0
2014-02-12 15:55:00,9.11,9.12,9.09,9.12,914700.0,5.8835,5.89,5.8706,5.89,914700.0
2014-02-13 09:30:00,9.08,9.09,9.04,9.07,159300.0,5.8641,5.8706,5.8383,5.8577,159300.0
2014-02-13 09:35:00,9.07,9.07,9.03,9.05,95500.0,5.8577,5.8577,5.8318,5.8448,95500.0
2014-02-13 09:40:00,9.05,9.07,9.04,9.05,78600.0,5.8448,5.8577,5.8383,5.8448,78600.0
2014-02-13 09:45:00,9.05,9.06,9.01,9.03,268700.0,5.8448,5.8512,5.8189,5.8318,268700.0
2014-02-13 09:50:00,9.03,9.05,9.03,9.04,98800.0,5.8318,5.8448,5.8318,5.8383,98800.0
2014-02-13 09:55:00,9.04,9.04,9.02,9.03,23600.0,5.8383,5.8383,5.8254,5.8318,23600.0
2014-02-13 10:00:00,9.03,9.06,9.03,9.03,115300.0,5.8318,5.8512,5.8318,5.8318,115300.0
2014-02-13 10:05:00,9.03,9.06,9.03,9.06,139200.0,5.8318,5.8512,5.8318,5.8512,139200.0
2014-02-13 10:10:00,9.06,9.06,9.04,9.04,31300.0,5.8512,5.8512,5.8383,5.8383,31300.0
2014-02-13 10:15:00,9.05,9.07,9.04,9.04,67200.0,5.8448,5.8577,5.8383,5.8383,67200.0
2014-02-13 10:20:00,9.05,9.05,9.04,9.04,8400.0,5.8448,5.8448,5.8383,5.8383,8400.0
2014-02-13 10:25:00,9.04,9.06,9.04,9.04,88400.0,5.8383,5.8512,5.8383,5.8383,88400.0
2014-02-13 10:30:00,9.04,9.05,9.01,9.01,256700.0,5.8383,5.8448,5.8189,5.8189,256700.0
2014-02-13 10:35:00,9.01,9.02,9.0,9.02,125600.0,5.8189,5.8254,5.8125,5.8254,125600.0
2014-02-13 10:40:00,9.01,9.02,9.01,9.02,34300.0,5.8189,5.8254,5.8189,5.8254,34300.0
2014-02-13 10:45:00,9.01,9.02,9.01,9.02,8700.0,5.8189,5.8254,5.8189,5.8254,8700.0
2014-02-13 10:50:00,9.02,9.02,9.01,9.02,106000.0,5.8254,5.8254,5.8189,5.8254,106000.0
2014-02-13 10:55:00,9.02,9.03,9.02,9.02,67400.0,5.8254,5.8318,5.8254,5.8254,67400.0
2014-02-13 11:00:00,9.03,9.03,9.02,9.03,18000.0,5.8318,5.8318,5.8254,5.8318,18000.0
2014-02-13 11:05:00,9.03,9.03,9.02,9.02,50400.0,5.8318,5.8318,5.8254,5.8254,50400.0
2014-02-13 11:10:00,9.02,9.03,9.01,9.01,102000.0,5.8254,5.8318,5.8189,5.8189,102000.0
2014-02-13 11:15:00,9.01,9.02,9.01,9.02,70900.0,5.8189,5.8254,5.8189,5.8254,70900.0
2014-02-13 11:20:00,9.01,9.02,9.01,9.01,42500.0,5.8189,5.8254,5.8189,5.8189,42500.0
2014-02-13 11:25:00,9.02,9.02,9.01,9.02,18000.0,5.8254,5.8254,5.8189,5.8254,18000.0
2014-02-13 11:30:00,9.01,9.03,9.01,9.03,62000.0,5.8189,5.8318,5.8189,5.8318,62000.0
2014-02-13 11:35:00,9.03,9.03,9.02,9.03,16800.0,5.8318,5.8318,5.8254,5.8318,16800.0
2014-02-13 11:40:00,9.03,9.03,9.02,9.03,16000.0,5.8318,5.8318,5.8254,5.8318,16000.0
2014-02-13 11:45:00,9.03,9.03,9.02,9.03,11900.0,5.8318,5.8318,5.8254,5.8318,11900.0
2014-02-13 11:50:00,9.03,9.04,9.02,9.04,35300.0,5.8318,5.8383,5.8254,5.8383,35300.0
2014-02-13 11:55:00,9.04,9.04,9.03,9.04,41700.0,5.8383,5.8383,5.8318,5.8383,41700.0
2014-02-13 12:00:00,9.04,9.04,9.03,9.04,20500.0,5.8383,5.8383,5.8318,5.8383,20500.0
2014-02-13 12:05:00,9.04,9.05,9.03,9.05,64700.0,5.8383,5.8448,5.8318,5.8448,64700.0
2014-02-13 12:10:00,9.05,9.05,9.04,9.04,17300.0,5.8448,5.8448,5.8383,5.8383,17300.0
2014-02-13 12:15:00,9.04,9.05,9.04,9.05,13300.0,5.8383,5.8448,5.8383,5.8448,13300.0
2014-02-13 12:20:00,9.05,9.05,9.04,9.04,8500.0,5.8448,5.8448,5.8383,5.8383,8500.0
2014-02-13 12:25:00,9.05,9.07,9.04,9.07,57500.0,5.8448,5.8577,5.8383,5.8577,57500.0
2014-02-13 12:30:00,9.07,9.07,9.06,9.07,29300.0,5.8577,5.8577,5.8512,5.8577,29300.0
2014-02-13 12:35:00,9.07,9.07,9.06,9.07,7600.0,5.8577,5.8577,5.8512,5.8577,7600.0
2014-02-13 12:40:00,9.07,9.08,9.07,9.08,73200.0,5.8577,5.8641,5.8577,5.8641,73200.0
2014-02-13 12:45:00,9.08,9.08,9.07,9.08,109400.0,5.8641,5.8641,5.8577,5.8641,109400.0
2014-02-13 12:50:00,9.08,9.08,9.07,9.08,74600.0,5.8641,5.8641,5.8577,5.8641,74600.0
2014-02-13 12:55:00,9.08,9.08,9.07,9.07,23600.0,5.8641,5.8641,5.8577,5.8577,23600.0
2014-02-13 13:00:00,9.07,9.08,9.07,9.08,5100.0,5.8577,5.8641,5.8577,5.8641,5100.0
2014-02-13 13:05:00,9.08,9.08,9.07,9.08,93200.0,5.8641,5.8641,5.8577,5.8641,93200.0
2014-02-13 13:10:00,9.08,9.08,9.07,9.08,13100.0,5.8641,5.8641,5.8577,5.8641,13100.0
2014-02-13 13:15:00,9.08,9.08,9.07,9.08,64100.0,5.8641,5.8641,5.8577,5.8641,64100.0
2014-02-13 13:20:00,9.08,9.08,9.06,9.07,101900.0,5.8641,5.8641,5.8512,5.8577,101900.0
2014-02-13 13:25:00,9.07,9.08,9.07,9.07,51400.0,5.8577,5.8641,5.8577,5.8577,51400.0
2014-02-13 13:30:00,9.07,9.08,9.07,9.08,26900.0,5.8577,5.8641,5.8577,5.8641,26900.0
2014-02-13 13:35:00,9.08,9.08,9.07,9.08,26900.0,5.8641,5.8641,5.8577,5.8641,26900.0
2014-02-13 13:40:00,9.08,9.08,9.07,9.08,7800.0,5.8641,5.8641,5.8577,5.8641,7800.0
2014-02-13 13:45:00,9.08,9.08,9.06,9.07,69700.0,5.8641,5.8641,5.8512,5.8577,69700.0
2014-02-13 13:50:00,9.07,9.08,9.06,9.08,32100.0,5.8577,5.8641,5.8512,5.8641,32100.0
2014-02-13 13:55:00,9.08,9.08,9.07,9.08,15700.0,5.8641,5.8641,5.8577,5.8641,15700.0
2014-02-13 14:00:00,9.08,9.1,9.08,9.1,74900.0,5.8641,5.8771,5.8641,5.8771,74900.0
2014-02-13 14:05:00,9.1,9.12,9.1,9.12,58000.0,5.8771,5.89,5.8771,5.89,58000.0
2014-02-13 14:10:00,9.12,9.12,9.09,9.09,85100.0,5.89,5.89,5.8706,5.8706,85100.0
2014-02-13 14:15:00,9.1,9.1,9.08,9.08,52400.0,5.8771,5.8771,5.8641,5.8641,52400.0
2014-02-13 14:20:00,9.09,9.09,9.08,9.09,7800.0,5.8706,5.8706,5.8641,5.8706,7800.0
2014-02-13 14:25:00,9.09,9.09,9.07,9.07,39800.0,5.8706,5.8706,5.8577,5.8577,39800.0
2014-02-13 14:30:00,9.08,9.08,9.07,9.08,15100.0,5.8641,5.8641,5.8577,5.8641,15100.0
2014-02-13 14:35:00,9.08,9.09,9.08,9.09,39600.0,5.8641,5.8706,5.8641,5.8706,39600.0
2014-02-13 14:40:00,9.09,9.1,9.08,9.09,71300.0,5.8706,5.8771,5.8641,5.8706,71300.0
2014-02-13 14:45:00,9.09,9.1,9.08,9.09,60300.0,5.8706,5.8771,5.8641,5.8706,60300.0
2014-02-13 14:50:00,9.09,9.09,9.08,9.09,19900.0,5.8706,5.8706,5.8641,5.8706,19900.0
2014-02-13 14:55:00,9.09,9.1,9.08,9.09,114700.0,5.8706,5.8771,5.8641,5.8706,114700.0
2014-02-13 15:00:00,9.09,9.1,9.09,9.1,38300.0,5.8706,5.8771,5.8706,5.8771,38300.0
2014-02-13 15:05:00,9.1,9.1,9.09,9.1,43000.0,5.8771,5.8771,5.8706,5.8771,43000.0
2014-02-13 15:10:00,9.1,9.1,9.09,9.09,24700.0,5.8771,5.8771,5.8706,5.8706,24700.0
2014-02-13 15:15:00,9.1,9.1,9.09,9.1,14200.0,5.8771,5.8771,5.8706,5.8771,14200.0
2014-02-13 15:20:00,9.1,9.1,9.09,9.09,27600.0,5.8771,5.8771,5.8706,5.8706,27600.0
2014-02-13 15:25:00,9.09,9.1,9.08,9.09,113200.0,5.8706,5.8771,5.8641,5.8706,113200.0
2014-02-13 15:30:00,9.09,9.09,9.08,9.09,24700.0,5.8706,5.8706,5.8641,5.8706,24700.0
2014-02-13 15:35:00,9.09,9.1,9.09,9.1,180100.0,5.8706,5.8771,5.8706,5.8771,180100.0
2014-02-13 15:40:00,9.1,9.1,9.09,9.1,98300.0,5.8771,5.8771,5.8706,5.8771,98300.0
2014-02-13 15:45:00,9.09,9.1,9.08,9.09,536000.0,5.8706,5.8771,5.8641,5.8706,536000.0
2014-02-13 15:50:00,9.09,9.1,9.08,9.1,111500.0,5.8706,5.8771,5.8641,5.8771,111500.0
2014-02-13 15:55:00,9.1,9.1,9.08,9.08,425700.0,5.8771,5.8771,5.8641,5.8641,425700.0
2014-02-14 09:30:00,9.09,9.15,9.06,9.12,271300.0,5.8706,5.9093,5.8512,5.89,271300.0
2014-02-14 09:35:00,9.12,9.15,9.1,9.14,473200.0,5.89,5.9093,5.8771,5.9029,473200.0
2014-02-14 09:40:00,9.14,9.17,9.13,9.16,264700.0,5.9029,5.9223,5.8964,5.9158,264700.0
2014-02-14 09:45:00,9.16,9.18,9.16,9.18,75900.0,5.9158,5.9287,5.9158,5.9287,75900.0
2014-02-14 09:50:00,9.17,9.2,9.17,9.19,54500.0,5.9223,5.9416,5.9223,5.9352,54500.0
2014-02-14 09:55:00,9.19,9.19,9.16,9.18,64800.0,5.9352,5.9352,5.9158,5.9287,64800.0
2014-02-14 10:00:00,9.19,9.19,9.16,9.16,68200.0,5.9352,5.9352,5.9158,5.9158,68200.0
2014-02-14 10:05:00,9.16,9.17,9.14,9.17,46600.0,5.9158,5.9223,5.9029,5.9223,46600.0
2014-02-14 10:10:00,9.17,9.2,9.17,9.18,57100.0,5.9223,5.9416,5.9223,5.9287,57100.0
2014-02-14 10:15:00,9.19,9.2,9.19,9.2,31400.0,5.9352,5.9416,5.9352,5.9416,31400.0
2014-02-14 10:20:00,9.19,9.2,9.14,9.14,162900.0,5.9352,5.9416,5.9029,5.9029,162900.0
2014-02-14 10:25:00,9.15,9.18,9.14,9.17,80400.0,5.9093,5.9287,5.9029,5.9223,80400.0
2014-02-14 10:30:00,9.16,9.18,9.16,9.18,99600.0,5.9158,5.9287,5.9158,5.9287,99600.0
2014-02-14 10:35:00,9.17,9.18,9.16,9.17,76000.0,5.9223,5.9287,5.9158,5.9223,76000.0
2014-02-14 10:40:00,9.17,9.17,9.16,9.17,12100.0,5.9223,5.9223,5.9158,5.9223,12100.0
2014-02-14 10:45:00,9.17,9.18,9.16,9.16,71100.0,5.9223,5.9287,5.9158,5.9158,71100.0
2014-02-14 10:50:00,9.16,9.17,9.16,9.17,11600.0,5.9158,5.9223,5.9158,5.9223,11600.0
2014-02-14 10:55:00,9.17,9.17,9.13,9.13,58900.0,5.9223,5.9223,5.8964,5.8964,58900.0
2014-02-14 11:00:00,9.13,9.14,9.13,9.13,4400.0,5.8964,5.9029,5.8964,5.8964,4400.0
2014-02-14 11:05:00,9.13,9.13,9.12,9.12,9500.0,5.8964,5.8964,5.89,5.89,9500.0
2014-02-14 11:10:00,9.12,9.14,9.12,9.13,63300.0,5.89,5.9029,5.89,5.8964,63300.0
2014-02-14 11:15:00,9.13,9.13,9.13,9.13,5800.0,5.8964,5.8964,5.8964,5.8964,5800.0
2014-02-14 11:20:00,9.13,9.14,9.13,9.14,14700.0,5.8964,5.9029,5.8964,5.9029,14700.0
2014-02-14 11:25:00,9.13,9.14,9.13,9.13,6400.0,5.8964,5.9029,5.8964,5.8964,6400.0
2014-02-14 11:30:00,9.13,9.14,9.13,9.13,9700.0,5.8964,5.9029,5.8964,5.8964,9700.0
2014-02-14 11:35:00,9.13,9.16,9.13,9.16,49400.0,5.8964,5.9158,5.8964,5.9158,49400.0
2014-02-14 11:40:00,9.15,9.17,9.15,9.16,24100.0,5.9093,5.9223,5.9093,5.9158,24100.0
2014-02-14 11:45:00,9.17,9.17,9.16,9.16,6300.0,5.9223,5.9223,5.9158,5.9158,6300.0
2014-02-14 11:50:00,9.16,9.17,9.15,9.16,39400.0,5.9158,5.9223,5.9093,5.9158,39400.0
2014-02-14 11:55:00,9.15,9.16,9.15,9.15,5600.0,5.9093,5.9158,5.9093,5.9093,5600.0
2014-02-14 12:00:00,9.16,9.16,9.15,9.16,8600.0,5.9158,5.9158,5.9093,5.9158,8600.0
2014-02-14 12:05:00,9.16,9.16,9.13,9.13,39500.0,5.9158,5.9158,5.8964,5.8964,39500.0
2014-02-14 12:10:00,9.13,9.14,9.13,9.13,21100.0,5.8964,5.9029,5.8964,5.8964,21100.0
2014-02-14 12:15:00,9.13,9.15,9.13,9.14,58000.0,5.8964,5.9093,5.8964,5.9029,58000.0
2014-02-14 12:20:00,9.14,9.15,9.14,9.15,12300.0,5.9029,5.9093,5.9029,5.9093,12300.0
2014-02-14 12:25:00,9.14,9.16,9.14,9.16,12800.0,5.9029,5.9158,5.9029,5.9158,12800.0
2014-02-14 12:30:00,9.16,9.16,9.15,9.16,4700.0,5.9158,5.9158,5.9093,5.9158,4700.0
2014-02-14 12:35:00,9.16,9.16,9.14,9.14,37100.0,5.9158,5.9158,5.9029,5.9029,37100.0
2014-02-14 12:40:00,9.14,9.15,9.14,9.14,5900.0,5.9029,5.9093,5.9029,5.9029,5900.0
2014-02-14 12:45:00,9.15,9.16,9.15,9.15,41000.0,5.9093,5.9158,5.9093,5.9093,41000.0
2014-02-14 12:50:00,9.16,9.16,9.14,9.15,58700.0,5.9158,5.9158,5.9029,5.9093,58700.0
2014-02-14 12:55:00,9.14,9.15,9.14,9.14,2800.0,5.9029,5.9093,5.9029,5.9029,2800.0
2014-02-14 13:00:00,9.14,9.15,9.14,9.14,4100.0,5.9029,5.9093,5.9029,5.9029,4100.0
2014-02-14 13:05:00,9.14,9.15,9.14,9.15,6000.0,5.9029,5.9093,5.9029,5.9093,6000.0
2014-02-14 13:10:00,9.14,9.15,9.14,9.14,8800.0,5.9029,5.9093,5.9029,5.9029,8800.0
2014-02-14 13:15:00,9.14,9.15,9.14,9.14,4900.0,5.9029,5.9093,5.9029,5.9029,4900.0
2014-02-14 13:20:00,9.14,9.15,9.14,9.15,8800.0,5.9029,5.9093,5.9029,5.9093,8800.0
2014-02-14 13:25:00,9.15,9.16,9.14,9.16,35900.0,5.9093,5.9158,5.9029,5.9158,35900.0
2014-02-14 13:30:00,9.15,9.16,9.15,9.15,10100.0,5.9093,5.9158,5.9093,5.9093,10100.0
2014-02-14 13:35:00,9.16,9.16,9.15,9.16,5100.0,5.9158,5.9158,5.9093,5.9158,5100.0
2014-02-14 13:40:00,9.16,9.16,9.15,9.15,38300.0,5.9158,5.9158,5.9093,5.9093,38300.0
2014-02-14 13:45:00,9.16,9.16,9.15,9.16,2500.0,5.9158,5.9158,5.9093,5.9158,2500.0
2014-02-14 13:50:00,9.16,9.16,9.15,9.16,4800.0,5.9158,5.9158,5.9093,5.9158,4800.0
2014-02-14 13:55:00,9.16,9.16,9.15,9.16,6600.0,5.9158,5.9158,5.9093,5.9158,6600.0
2014-02-14 14:00:00,9.15,9.16,9.15,9.16,6100.0,5.9093,5.9158,5.9093,5.9158,6100.0
2014-02-14 14:05:00,9.16,9.16,9.15,9.16,9600.0,5.9158,5.9158,5.9093,5.9158,9600.0
2014-02-14 14:10:00,9.16,9.16,9.15,9.16,3700.0,5.9158,5.9158,5.9093,5.9158,3700.0
2014-02-14 14:15:00,9.16,9.16,9.15,9.16,13300.0,5.9158,5.9158,5.9093,5.9158,13300.0
2014-02-14 14:20:00,9.16,9.16,9.15,9.16,10600.0,5.9158,5.9158,5.9093,5.9158,10600.0
2014-02-14 14:25:00,9.16,9.16,9.15,9.16,13700.0,5.9158,5.9158,5.9093,5.9158,13700.0
2014-02-14 14:30:00,9.16,9.16,9.15,9.15,4600.0,5.9158,5.9158,5.9093,5.9093,4600.0
2014-02-14 14:35:00,9.16,9.16,9.15,9.16,4500.0,5.9158,5.9158,5.9093,5.9158,4500.0
2014-02-14 14:40:00,9.16,9.16,9.15,9.15,8000.0,5.9158,5.9158,5.9093,5.9093,8000.0
2014-02-14 14:45:00,9.16,9.16,9.15,9.16,9200.0,5.9158,5.9158,5.9093,5.9158,9200.0
2014-02-14 14:50:00,9.16,9.16,9.15,9.15,6900.0,5.9158,5.9158,5.9093,5.9093,6900.0
2014-02-14 14:55:00,9.16,9.16,9.15,9.16,35700.0,5.9158,5.9158,5.9093,5.9158,35700.0
2014-02-14 15:00:00,9.16,9.16,9.16,9.16,26400.0,5.9158,5.9158,5.9158,5.9158,26400.0
2014-02-14 15:05:00,9.16,9.16,9.14,9.14,307900.0,5.9158,5.9158,5.9029,5.9029,307900.0
2014-02-14 15:10:00,9.14,9.15,9.12,9.13,137100.0,5.9029,5.9093,5.89,5.8964,137100.0
2014-02-14 15:15:00,9.13,9.13,9.11,9.12,181300.0,5.8964,5.8964,5.8835,5.89,181300.0
2014-02-14 15:20:00,9.12,9.13,9.11,9.13,84900.0,5.89,5.8964,5.8835,5.8964,84900.0
2014-02-14 15:25:00,9.13,9.13,9.12,9.13,23100.0,5.8964,5.8964,5.89,5.8964,23100.0
2014-02-14 15:30:00,9.13,9.13,9.12,9.12,29800.0,5.8964,5.8964,5.89,5.89,29800.0
2014-02-14 15:35:00,9.13,9.13,9.12,9.13,30200.0,5.8964,5.8964,5.89,5.8964,30200.0
2014-02-14 15:40:00,9.13,9.13,9.12,9.13,43000.0,5.8964,5.8964,5.89,5.8964,43000.0
2014-02-14 15:45:00,9.12,9.13,9.12,9.13,64700.0,5.89,5.8964,5.89,5.8964,64700.0
2014-02-14 15:50:00,9.13,9.13,9.12,9.12,87600.0,5.8964,5.8964,5.89,5.89,87600.0
2014-02-14 15:55:00,9.13,9.13,9.12,9.12,363300.0,5.8964,5.8964,5.89,5.89,363300.0
2014-02-18 09:30:00,9.12,9.15,9.11,9.12,235700.0,5.89,5.9093,5.8835,5.89,235700.0
2014-02-18 09:35:00,9.11,9.12,9.11,9.12,280000.0,5.8835,5.89,5.8835,5.89,280000.0
2014-02-18 09:40:00,9.12,9.12,9.1,9.12,91600.0,5.89,5.89,5.8771,5.89,91600.0
2014-02-18 09:45:00,9.12,9.12,9.1,9.1,43300.0,5.89,5.89,5.8771,5.8771,43300.0
2014-02-18 09:50:00,9.1,9.11,9.09,9.1,65900.0,5.8771,5.8835,5.8706,5.8771,65900.0
2014-02-18 09:55:00,9.1,9.1,9.08,9.1,120700.0,5.8771,5.8771,5.8641,5.8771,120700.0
2014-02-18 10:00:00,9.09,9.1,9.05,9.05,177200.0,5.8706,5.8771,5.8448,5.8448,177200.0
2014-02-18 10:05:00,9.05,9.07,9.05,9.07,185100.0,5.8448,5.8577,5.8448,5.8577,185100.0
2014-02-18 10:10:00,9.07,9.09,9.06,9.09,143000.0,5.8577,5.8706,5.8512,5.8706,143000.0
2014-02-18 10:15:00,9.09,9.09,9.05,9.05,995700.0,5.8706,5.8706,5.8448,5.8448,995700.0
2014-02-18 10:20:00,9.06,9.08,9.05,9.06,515500.0,5.8512,5.8641,5.8448,5.8512,515500.0
2014-02-18 10:25:00,9.07,9.11,9.06,9.09,303100.0,5.8577,5.8835,5.8512,5.8706,303100.0
2014-02-18 10:30:00,9.1,9.11,9.07,9.08,955900.0,5.8771,5.8835,5.8577,5.8641,955900.0
2014-02-18 10:35:00,9.08,9.11,9.08,9.1,239800.0,5.8641,5.8835,5.8641,5.8771,239800.0
2014-02-18 10:40:00,9.11,9.11,9.1,9.1,66400.0,5.8835,5.8835,5.8771,5.8771,66400.0
2014-02-18 10:45:00,9.11,9.11,9.1,9.1,30300.0,5.8835,5.8835,5.8771,5.8771,30300.0
2014-02-18 10:50:00,9.11,9.11,9.1,9.1,50300.0,5.8835,5.8835,5.8771,5.8771,50300.0
2014-02-18 10:55:00,9.1,9.11,9.1,9.1,33200.0,5.8771,5.8835,5.8771,5.8771,33200.0
2014-02-18 11:00:00,9.11,9.11,9.09,9.1,140000.0,5.8835,5.8835,5.8706,5.8771,140000.0
2014-02-18 11:05:00,9.1,9.1,9.08,9.09,107500.0,5.8771,5.8771,5.8641,5.8706,107500.0
2014-02-18 11:10:00,9.08,9.11,9.08,9.1,156000.0,5.8641,5.8835,5.8641,5.8771,156000.0
2014-02-18 11:15:00,9.1,9.1,9.09,9.1,82000.0,5.8771,5.8771,5.8706,5.8771,82000.0
2014-02-18 11:20:00,9.1,9.1,9.09,9.1,53300.0,5.8771,5.8771,5.8706,5.8771,53300.0
2014-02-18 11:25:00,9.1,9.1,9.09,9.09,25200.0,5.8771,5.8771,5.8706,5.8706,25200.0
2014-02-18 11:30:00,9.1,9.11,9.09,9.09,156000.0,5.8771,5.8835,5.8706,5.8706,156000.0
2014-02-18 11:35:00,9.09,9.11,9.09,9.1,183500.0,5.8706,5.8835,5.8706,5.8771,183500.0
2014-02-18 11:40:00,9.1,9.11,9.09,9.1,67200.0,5.8771,5.8835,5.8706,5.8771,67200.0
2014-02-18 11:45:00,9.09,9.11,9.09,9.1,148100.0,5.8706,5.8835,5.8706,5.8771,148100.0
2014-02-18 11:50:00,9.1,9.1,9.09,9.09,22400.0,5.8771,5.8771,5.8706,5.8706,22400.0
2014-02-18 11:55:00,9.1,9.1,9.09,9.1,9300.0,5.8771,5.8771,5.8706,5.8771,9300.0
2014-02-18 12:00:00,9.1,9.1,9.09,9.1,9500.0,5.8771,5.8771,5.8706,5.8771,9500.0
2014-02-18 12:05:00,9.1,9.11,9.09,9.09,154100.0,5.8771,5.8835,5.8706,5.8706,154100.0
2014-02-18 12:10:00,9.09,9.09,9.09,9.09,7300.0,5.8706,5.8706,5.8706,5.8706,7300.0
2014-02-18 12:15:00,9.09,9.09,9.08,9.09,232100.0,5.8706,5.8706,5.8641,5.8706,232100.0
2014-02-18 12:20:00,9.08,9.09,9.08,9.09,79300.0,5.8641,5.8706,5.8641,5.8706,79300.0
2014-02-18 12:25:00,9.09,9.09,9.07,9.08,91700.0,5.8706,5.8706,5.8577,5.8641,91700.0
2014-02-18 12:30:00,9.08,9.08,9.07,9.08,23300.0,5.8641,5.8641,5.8577,5.8641,23300.0
2014-02-18 12:35:00,9.08,9.09,9.07,9.09,118500.0,5.8641,5.8706,5.8577,5.8706,118500.0
2014-02-18 12:40:00,9.09,9.09,9.08,9.09,63900.0,5.8706,5.8706,5.8641,5.8706,63900.0
2014-02-18 12:45:00,9.09,9.1,9.09,9.1,40700.0,5.8706,5.8771,5.8706,5.8771,40700.0
2014-02-18 12:50:00,9.1,9.1,9.08,9.08,102400.0,5.8771,5.8771,5.8641,5.8641,102400.0
2014-02-18 12:55:00,9.09,9.09,9.08,9.09,11300.0,5.8706,5.8706,5.8641,5.8706,11300.0
2014-02-18 13:00:00,9.09,9.09,9.08,9.09,25600.0,5.8706,5.8706,5.8641,5.8706,25600.0
2014-02-18 13:05:00,9.09,9.1,9.08,9.09,211200.0,5.8706,5.8771,5.8641,5.8706,211200.0
2014-02-18 13:10:00,9.09,9.09,9.09,9.09,6500.0,5.8706,5.8706,5.8706,5.8706,6500.0
2014-02-18 13:15:00,9.09,9.09,9.08,9.09,14400.0,5.8706,5.8706,5.8641,5.8706,14400.0
2014-02-18 13:20:00,9.09,9.09,9.08,9.09,45600.0,5.8706,5.8706,5.8641,5.8706,45600.0
2014-02-18 13:25:00,9.09,9.09,9.08,9.09,38800.0,5.8706,5.8706,5.8641,5.8706,38800.0
2014-02-18 13:30:00,9.09,9.09,9.08,9.08,32300.0,5.8706,5.8706,5.8641,5.8641,32300.0
2014-02-18 13:35:00,9.09,9.09,9.08,9.09,65100.0,5.8706,5.8706,5.8641,5.8706,65100.0
2014-02-18 13:40:00,9.08,9.09,9.08,9.09,11500.0,5.8641,5.8706,5.8641,5.8706,11500.0
2014-02-18 13:45:00,9.09,9.09,9.07,9.08,154200.0,5.8706,5.8706,5.8577,5.8641,154200.0
2014-02-18 13:50:00,9.08,9.08,9.07,9.07,25600.0,5.8641,5.8641,5.8577,5.8577,25600.0
2014-02-18 13:55:00,9.08,9.08,9.07,9.08,36900.0,5.8641,5.8641,5.8577,5.8641,36900.0
2014-02-18 14:00:00,9.08,9.09,9.08,9.08,171000.0,5.8641,5.8706,5.8641,5.8641,171000.0
2014-02-18 14:05:00,9.09,9.09,9.08,9.09,23200.0,5.8706,5.8706,5.8641,5.8706,23200.0
2014-02-18 14:10:00,9.08,9.09,9.06,9.07,90800.0,5.8641,5.8706,5.8512,5.8577,90800.0
2014-02-18 14:15:00,9.07,9.08,9.07,9.08,87000.0,5.8577,5.8641,5.8577,5.8641,87000.0
2014-02-18 14:20:00,9.08,9.08,9.07,9.08,35700.0,5.8641,5.8641,5.8577,5.8641,35700.0
2014-02-18 14:25:00,9.08,9.08,9.07,9.08,48500.0,5.8641,5.8641,5.8577,5.8641,48500.0
2014-02-18 14:30:00,9.08,9.08,9.07,9.08,106800.0,5.8641,5.8641,5.8577,5.8641,106800.0
2014-02-18 14:35:00,9.08,9.08,9.07,9.08,31000.0,5.8641,5.8641,5.8577,5.8641,31000.0
2014-02-18 14:40:00,9.08,9.08,9.07,9.08,12600.0,5.8641,5.8641,5.8577,5.8641,12600.0
2014-02-18 14:45:00,9.07,9.08,9.07,9.08,10600.0,5.8577,5.8641,5.8577,5.8641,10600.0
2014-02-18 14:50:00,9.08,9.08,9.07,9.07,17200.0,5.8641,5.8641,5.8577,5.8577,17200.0
2014-02-18 14:55:00,9.08,9.08,9.07,9.08,17000.0,5.8641,5.8641,5.8577,5.8641,17000.0
2014-02-18 15:00:00,9.08,9.08,9.07,9.08,18500.0,5.8641,5.8641,5.8577,5.8641,18500.0
2014-02-18 15:05:00,9.08,9.08,9.07,9.08,20300.0,5.8641,5.8641,5.8577,5.8641,20300.0
2014-02-18 15:10:00,9.08,9.08,9.07,9.08,20300.0,5.8641,5.8641,5.8577,5.8641,20300.0
2014-02-18 15:15:00,9.08,9.08,9.07,9.08,34700.0,5.8641,5.8641,5.8577,5.8641,34700.0
2014-02-18 15:20:00,9.08,9.08,9.07,9.07,98000.0,5.8641,5.8641,5.8577,5.8577,98000.0
2014-02-18 15:25:00,9.07,9.08,9.07,9.08,99500.0,5.8577,5.8641,5.8577,5.8641,99500.0
2014-02-18 15:30:00,9.08,9.08,9.07,9.08,19200.0,5.8641,5.8641,5.8577,5.8641,19200.0
2014-02-18 15:35:00,9.08,9.08,9.07,9.08,30200.0,5.8641,5.8641,5.8577,5.8641,30200.0
2014-02-18 15:40:00,9.08,9.08,9.07,9.08,24200.0,5.8641,5.8641,5.8577,5.8641,24200.0
2014-02-18 15:45:00,9.08,9.08,9.07,9.08,115200.0,5.8641,5.8641,5.8577,5.8641,115200.0
2014-02-18 15:50:00,9.08,9.08,9.07,9.08,97400.0,5.8641,5.8641,5.8577,5.8641,97400.0
2014-02-18 15:55:00,9.08,9.08,9.06,9.06,540700.0,5.8641,5.8641,5.8512,5.8512,540700.0
2014-02-19 09:30:00,8.99,9.05,8.99,9.01,162700.0,5.806,5.8448,5.806,5.8189,162700.0
2014-02-19 09:35:00,9.01,9.03,8.99,9.02,521500.0,5.8189,5.8318,5.806,5.8254,521500.0
2014-02-19 09:40:00,9.02,9.03,9.0,9.01,55200.0,5.8254,5.8318,5.8125,5.8189,55200.0
2014-02-19 09:45:00,9.01,9.03,9.0,9.02,158600.0,5.8189,5.8318,5.8125,5.8254,158600.0
2014-02-19 09:50:00,9.01,9.02,8.99,9.0,174700.0,5.8189,5.8254,5.806,5.8125,174700.0
2014-02-19 09:55:00,9.01,9.02,8.99,9.02,264700.0,5.8189,5.8254,5.806,5.8254,264700.0
2014-02-19 10:00:00,9.02,9.02,8.99,9.0,180100.0,5.8254,5.8254,5.806,5.8125,180100.0
2014-02-19 10:05:00,9.0,9.01,8.98,9.01,809600.0,5.8125,5.8189,5.7996,5.8189,809600.0
2014-02-19 10:10:00,9.01,9.04,9.01,9.01,257200.0,5.8189,5.8383,5.8189,5.8189,257200.0
2014-02-19 10:15:00,9.01,9.02,9.01,9.02,32400.0,5.8189,5.8254,5.8189,5.8254,32400.0
2014-02-19 10:20:00,9.01,9.02,9.01,9.01,74300.0,5.8189,5.8254,5.8189,5.8189,74300.0
2014-02-19 10:25:00,9.02,9.03,9.01,9.03,141700.0,5.8254,5.8318,5.8189,5.8318,141700.0
2014-02-19 10:30:00,9.03,9.03,9.02,9.03,81100.0,5.8318,5.8318,5.8254,5.8318,81100.0
2014-02-19 10:35:00,9.03,9.03,9.02,9.03,187300.0,5.8318,5.8318,5.8254,5.8318,187300.0
2014-02-19 10:40:00,9.03,9.03,9.02,9.03,31900.0,5.8318,5.8318,5.8254,5.8318,31900.0
2014-02-19 10:45:00,9.03,9.03,9.02,9.03,32500.0,5.8318,5.8318,5.8254,5.8318,32500.0
2014-02-19 10:50:00,9.03,9.03,8.99,9.01,634700.0,5.8318,5.8318,5.806,5.8189,634700.0
2014-02-19 10:55:00,9.01,9.01,9.0,9.01,165900.0,5.8189,5.8189,5.8125,5.8189,165900.0
2014-02-19 11:00:00,9.01,9.01,9.0,9.01,86400.0,5.8189,5.8189,5.8125,5.8189,86400.0
2014-02-19 11:05:00,9.01,9.01,9.0,9.01,54300.0,5.8189,5.8189,5.8125,5.8189,54300.0
2014-02-19 11:10:00,9.01,9.01,9.0,9.0,54800.0,5.8189,5.8189,5.8125,5.8125,54800.0
2014-02-19 11:15:00,9.0,9.01,9.0,9.01,19000.0,5.8125,5.8189,5.8125,5.8189,19000.0
2014-02-19 11:20:00,9.0,9.01,9.0,9.0,24700.0,5.8125,5.8189,5.8125,5.8125,24700.0
2014-02-19 11:25:00,9.01,9.01,9.0,9.01,8800.0,5.8189,5.8189,5.8125,5.8189,8800.0
2014-02-19 11:30:00,9.0,9.01,9.0,9.01,29200.0,5.8125,5.8189,5.8125,5.8189,29200.0
2014-02-19 11:35:00,9.01,9.01,8.99,9.0,87200.0,5.8189,5.8189,5.806,5.8125,87200.0
2014-02-19 11:40:00,8.99,9.01,8.99,9.0,168100.0,5.806,5.8189,5.806,5.8125,168100.0
2014-02-19 11:45:00,9.0,9.01,9.0,9.01,170900.0,5.8125,5.8189,5.8125,5.8189,170900.0
2014-02-19 11:50:00,9.0,9.01,8.99,9.0,259200.0,5.8125,5.8189,5.806,5.8125,259200.0
2014-02-19 11:55:00,9.0,9.0,8.96,8.96,151400.0,5.8125,5.8125,5.7866,5.7866,151400.0
2014-02-19 12:00:00,8.96,8.99,8.96,8.98,156000.0,5.7866,5.806,5.7866,5.7996,156000.0
2014-02-19 12:05:00,8.99,8.99,8.97,8.97,58800.0,5.806,5.806,5.7931,5.7931,58800.0
2014-02-19 12:10:00,8.97,8.98,8.97,8.97,36400.0,5.7931,5.7996,5.7931,5.7931,36400.0
2014-02-19 12:15:00,8.97,8.98,8.94,8.95,202300.0,5.7931,5.7996,5.7737,5.7802,202300.0
2014-02-19 12:20:00,8.95,8.96,8.93,8.94,236300.0,5.7802,5.7866,5.7673,5.7737,236300.0
2014-02-19 12:25:00,8.94,8.95,8.92,8.94,250300.0,5.7737,5.7802,5.7608,5.7737,250300.0
2014-02-19 12:30:00,8.94,8.95,8.93,8.95,38000.0,5.7737,5.7802,5.7673,5.7802,38000.0
2014-02-19 12:35:00,8.95,8.96,8.94,8.96,38500.0,5.7802,5.7866,5.7737,5.7866,38500.0
2014-02-19 12:40:00,8.96,8.96,8.95,8.95,50000.0,5.7866,5.7866,5.7802,5.7802,50000.0
2014-02-19 12:45:00,8.95,8.96,8.94,8.94,65300.0,5.7802,5.7866,5.7737,5.7737,65300.0
2014-02-19 12:50:00,8.95,8.95,8.94,8.94,59100.0,5.7802,5.7802,5.7737,5.7737,59100.0
2014-02-19 12:55:00,8.94,8.96,8.94,8.95,159300.0,5.7737,5.7866,5.7737,5.7802,159300.0
2014-02-19 13:00:00,8.96,8.96,8.95,8.95,37900.0,5.7866,5.7866,5.7802,5.7802,37900.0
2014-02-19 13:05:00,8.95,8.96,8.94,8.96,150500.0,5.7802,5.7866,5.7737,5.7866,150500.0
2014-02-19 13:10:00,8.95,8.96,8.95,8.95,92400.0,5.7802,5.7866,5.7802,5.7802,92400.0
2014-02-19 13:15:00,8.95,8.96,8.95,8.95,25800.0,5.7802,5.7866,5.7802,5.7802,25800.0
2014-02-19 13:20:00,8.95,8.96,8.95,8.96,150200.0,5.7802,5.7866,5.7802,5.7866,150200.0
2014-02-19 13:25:00,8.96,8.97,8.96,8.96,153000.0,5.7866,5.7931,5.7866,5.7866,153000.0
2014-02-19 13:30:00,8.97,8.97,8.96,8.96,13700.0,5.7931,5.7931,5.7866,5.7866,13700.0
2014-02-19 13:35:00,8.96,8.97,8.96,8.96,66100.0,5.7866,5.7931,5.7866,5.7866,66100.0
2014-02-19 13:40:00,8.96,8.97,8.96,8.96,19700.0,5.7866,5.7931,5.7866,5.7866,19700.0
2014-02-19 13:45:00,8.96,8.97,8.96,8.96,23500.0,5.7866,5.7931,5.7866,5.7866,23500.0
2014-02-19 13:50:00,8.96,8.97,8.96,8.96,29000.0,5.7866,5.7931,5.7866,5.7866,29000.0
2014-02-19 13:55:00,8.96,8.96,8.94,8.95,144900.0,5.7866,5.7866,5.7737,5.7802,144900.0
2014-02-19 14:00:00,8.95,8.96,8.91,8.94,251600.0,5.7802,5.7866,5.7543,5.7737,251600.0
2014-02-19 14:05:00,8.94,8.96,8.94,8.96,42900.0,5.7737,5.7866,5.7737,5.7866,42900.0
2014-02-19 14:10:00,8.96,8.96,8.94,8.94,102500.0,5.7866,5.7866,5.7737,5.7737,102500.0
2014-02-19 14:15:00,8.93,8.94,8.92,8.93,72300.0,5.7673,5.7737,5.7608,5.7673,72300.0
2014-02-19 14:20:00,8.93,8.94,8.91,8.94,120900.0,5.7673,5.7737,5.7543,5.7737,120900.0
2014-02-19 14:25:00,8.93,8.94,8.92,8.94,76600.0,5.7673,5.7737,5.7608,5.7737,76600.0
2014-02-19 14:30:00,8.94,8.94,8.92,8.93,68800.0,5.7737,5.7737,5.7608,5.7673,68800.0
2014-02-19 14:35:00,8.93,8.94,8.92,8.94,66500.0,5.7673,5.7737,5.7608,5.7737,66500.0
2014-02-19 14:40:00,8.94,8.95,8.93,8.94,185100.0,5.7737,5.7802,5.7673,5.7737,185100.0
2014-02-19 14:45:00,8.94,8.94,8.93,8.94,96900.0,5.7737,5.7737,5.7673,5.7737,96900.0
2014-02-19 14:50:00,8.94,8.94,8.93,8.94,15200.0,5.7737,5.7737,5.7673,5.7737,15200.0
2014-02-19 14:55:00,8.94,8.94,8.92,8.94,119400.0,5.7737,5.7737,5.7608,5.7737,119400.0
2014-02-19 15:00:00,8.94,8.94,8.93,8.94,42700.0,5.7737,5.7737,5.7673,5.7737,42700.0
2014-02-19 15:05:00,8.94,8.94,8.91,8.92,173500.0,5.7737,5.7737,5.7543,5.7608,173500.0
2014-02-19 15:10:00,8.91,8.92,8.9,8.9,126600.0,5.7543,5.7608,5.7479,5.7479,126600.0
2014-02-19 15:15:00,8.9,8.9,8.88,8.88,203100.0,5.7479,5.7479,5.735,5.735,203100.0
2014-02-19 15:20:00,8.88,8.89,8.88,8.88,54400.0,5.735,5.7414,5.735,5.735,54400.0
2014-02-19 15:25:00,8.87,8.88,8.86,8.86,80100.0,5.7285,5.735,5.7221,5.7221,80100.0
2014-02-19 15:30:00,8.87,8.87,8.84,8.84,128800.0,5.7285,5.7285,5.7091,5.7091,128800.0
2014-02-19 15:35:00,8.84,8.85,8.84,8.84,98900.0,5.7091,5.7156,5.7091,5.7091,98900.0
2014-02-19 15:40:00,8.84,8.85,8.84,8.84,61400.0,5.7091,5.7156,5.7091,5.7091,61400.0
2014-02-19 15:45:00,8.85,8.85,8.83,8.84,183500.0,5.7156,5.7156,5.7027,5.7091,183500.0
2014-02-19 15:50:00,8.84,8.84,8.82,8.83,428500.0,5.7091,5.7091,5.6962,5.7027,428500.0
2014-02-19 15:55:00,8.83,8.86,8.82,8.85,467300.0,5.7027,5.7221,5.6962,5.7156,467300.0
2014-02-20 09:30:00,8.85,8.89,8.84,8.87,555800.0,5.7156,5.7414,5.7091,5.7285,555800.0
2014-02-20 09:35:00,8.86,8.88,8.86,8.88,316000.0,5.7221,5.735,5.7221,5.735,316000.0
2014-02-20 09:40:00,8.88,8.89,8.86,8.86,220400.0,5.735,5.7414,5.7221,5.7221,220400.0
2014-02-20 09:45:00,8.86,8.87,8.8,8.8,202700.0,5.7221,5.7285,5.6833,5.6833,202700.0
2014-02-20 09:50:00,8.8,8.81,8.78,8.78,156400.0,5.6833,5.6898,5.6704,5.6704,156400.0
2014-02-20 09:55:00,8.78,8.81,8.78,8.79,220400.0,5.6704,5.6898,5.6704,5.6768,220400.0
2014-02-20 10:00:00,8.79,8.82,8.77,8.81,236000.0,5.6768,5.6962,5.6639,5.6898,236000.0
2014-02-20 10:05:00,8.81,8.82,8.8,8.8,305700.0,5.6898,5.6962,5.6833,5.6833,305700.0
2014-02-20 10:10:00,8.8,8.84,8.8,8.84,319600.0,5.6833,5.7091,5.6833,5.7091,319600.0
2014-02-20 10:15:00,8.84,8.86,8.84,8.85,335800.0,5.7091,5.7221,5.7091,5.7156,335800.0
2014-02-20 10:20:00,8.85,8.87,8.85,8.85,515100.0,5.7156,5.7285,5.7156,5.7156,515100.0
2014-02-20 10:25:00,8.85,8.88,8.85,8.87,354200.0,5.7156,5.735,5.7156,5.7285,354200.0
2014-02-20 10:30:00,8.86,8.88,8.86,8.88,232800.0,5.7221,5.735,5.7221,5.735,232800.0
2014-02-20 10:35:00,8.88,8.89,8.87,8.87,263800.0,5.735,5.7414,5.7285,5.7285,263800.0
2014-02-20 10:40:00,8.88,8.9,8.87,8.9,296500.0,5.735,5.7479,5.7285,5.7479,296500.0
2014-02-20 10:45:00,8.89,8.9,8.89,8.89,49200.0,5.7414,5.7479,5.7414,5.7414,49200.0
2014-02-20 10:50:00,8.89,8.9,8.87,8.89,155900.0,5.7414,5.7479,5.7285,5.7414,155900.0
2014-02-20 10:55:00,8.89,8.9,8.89,8.89,29200.0,5.7414,5.7479,5.7414,5.7414,29200.0
2014-02-20 11:00:00,8.89,8.9,8.89,8.89,29500.0,5.7414,5.7479,5.7414,5.7414,29500.0
2014-02-20 11:05:00,8.89,8.9,8.89,8.89,29100.0,5.7414,5.7479,5.7414,5.7414,29100.0
2014-02-20 11:10:00,8.89,8.91,8.89,8.9,286400.0,5.7414,5.7543,5.7414,5.7479,286400.0
2014-02-20 11:15:00,8.9,8.91,8.89,8.9,193900.0,5.7479,5.7543,5.7414,5.7479,193900.0
2014-02-20 11:20:00,8.9,8.91,8.89,8.91,170100.0,5.7479,5.7543,5.7414,5.7543,170100.0
2014-02-20 11:25:00,8.9,8.91,8.89,8.9,264100.0,5.7479,5.7543,5.7414,5.7479,264100.0
2014-02-20 11:30:00,8.9,8.91,8.9,8.9,48500.0,5.7479,5.7543,5.7479,5.7479,48500.0
2014-02-20 11:35:00,8.9,8.91,8.9,8.9,29100.0,5.7479,5.7543,5.7479,5.7479,29100.0
2014-02-20 11:40:00,8.9,8.91,8.89,8.9,202800.0,5.7479,5.7543,5.7414,5.7479,202800.0
2014-02-20 11:45:00,8.9,8.91,8.89,8.89,147400.0,5.7479,5.7543,5.7414,5.7414,147400.0
2014-02-20 11:50:00,8.89,8.9,8.88,8.89,188900.0,5.7414,5.7479,5.735,5.7414,188900.0
2014-02-20 11:55:00,8.89,8.9,8.89,8.89,25100.0,5.7414,5.7479,5.7414,5.7414,25100.0
2014-02-20 12:00:00,8.89,8.9,8.88,8.88,190500.0,5.7414,5.7479,5.735,5.735,190500.0
2014-02-20 12:05:00,8.89,8.9,8.88,8.9,409100.0,5.7414,5.7479,5.735,5.7479,409100.0
2014-02-20 12:10:00,8.89,8.9,8.88,8.89,365600.0,5.7414,5.7479,5.735,5.7414,365600.0
2014-02-20 12:15:00,8.89,8.9,8.89,8.89,132500.0,5.7414,5.7479,5.7414,5.7414,132500.0
2014-02-20 12:20:00,8.89,8.9,8.89,8.89,52200.0,5.7414,5.7479,5.7414,5.7414,52200.0
2014-02-20 12:25:00,8.9,8.91,8.89,8.91,210600.0,5.7479,5.7543,5.7414,5.7543,210600.0
2014-02-20 12:30:00,8.91,8.91,8.9,8.91,109700.0,5.7543,5.7543,5.7479,5.7543,109700.0
2014-02-20 12:35:00,8.91,8.91,8.9,8.9,40000.0,5.7543,5.7543,5.7479,5.7479,40000.0
2014-02-20 12:40:00,8.91,8.91,8.9,8.9,31400.0,5.7543,5.7543,5.7479,5.7479,31400.0
2014-02-20 12:45:00,8.91,8.91,8.9,8.91,53000.0,5.7543,5.7543,5.7479,5.7543,53000.0
2014-02-20 12:50:00,8.9,8.91,8.9,8.91,85600.0,5.7479,5.7543,5.7479,5.7543,85600.0
2014-02-20 12:55:00,8.91,8.91,8.9,8.9,34400.0,5.7543,5.7543,5.7479,5.7479,34400.0
2014-02-20 13:00:00,8.91,8.92,8.9,8.92,173300.0,5.7543,5.7608,5.7479,5.7608,173300.0
2014-02-20 13:05:00,8.92,8.93,8.91,8.93,102000.0,5.7608,5.7673,5.7543,5.7673,102000.0
2014-02-20 13:10:00,8.93,8.96,8.93,8.95,204900.0,5.7673,5.7866,5.7673,5.7802,204900.0
2014-02-20 13:15:00,8.95,8.95,8.94,8.95,27100.0,5.7802,5.7802,5.7737,5.7802,27100.0
2014-02-20 13:20:00,8.94,8.95,8.94,8.95,15900.0,5.7737,5.7802,5.7737,5.7802,15900.0
2014-02-20 13:25:00,8.95,8.95,8.94,8.95,44300.0,5.7802,5.7802,5.7737,5.7802,44300.0
2014-02-20 13:30:00,8.95,8.95,8.93,8.94,149400.0,5.7802,5.7802,5.7673,5.7737,149400.0
2014-02-20 13:35:00,8.94,8.94,8.93,8.94,26700.0,5.7737,5.7737,5.7673,5.7737,26700.0
2014-02-20 13:40:00,8.94,8.94,8.93,8.94,26200.0,5.7737,5.7737,5.7673,5.7737,26200.0
2014-02-20 13:45:00,8.94,8.96,8.94,8.96,212500.0,5.7737,5.7866,5.7737,5.7866,212500.0
2014-02-20 13:50:00,8.96,8.96,8.95,8.95,72700.0,5.7866,5.7866,5.7802,5.7802,72700.0
2014-02-20 13:55:00,8.96,8.96,8.94,8.94,96700.0,5.7866,5.7866,5.7737,5.7737,96700.0
2014-02-20 14:00:00,8.94,8.95,8.93,8.93,69300.0,5.7737,5.7802,5.7673,5.7673,69300.0
2014-02-20 14:05:00,8.93,8.94,8.93,8.94,85800.0,5.7673,5.7737,5.7673,5.7737,85800.0
2014-02-20 14:10:00,8.94,8.94,8.93,8.94,41600.0,5.7737,5.7737,5.7673,5.7737,41600.0
2014-02-20 14:15:00,8.94,8.96,8.94,8.96,99400.0,5.7737,5.7866,5.7737,5.7866,99400.0
2014-02-20 14:20:00,8.96,8.96,8.95,8.95,18500.0,5.7866,5.7866,5.7802,5.7802,18500.0
2014-02-20 14:25:00,8.96,8.96,8.94,8.95,116700.0,5.7866,5.7866,5.7737,5.7802,116700.0
2014-02-20 14:30:00,8.95,8.95,8.94,8.95,19900.0,5.7802,5.7802,5.7737,5.7802,19900.0
2014-02-20 14:35:00,8.94,8.95,8.94,8.94,22100.0,5.7737,5.7802,5.7737,5.7737,22100.0
2014-02-20 14:40:00,8.94,8.96,8.94,8.96,136900.0,5.7737,5.7866,5.7737,5.7866,136900.0
2014-02-20 14:45:00,8.96,8.97,8.96,8.96,121100.0,5.7866,5.7931,5.7866,5.7866,121100.0
2014-02-20 14:50:00,8.96,8.98,8.96,8.96,197700.0,5.7866,5.7996,5.7866,5.7866,197700.0
2014-02-20 14:55:00,8.96,8.98,8.96,8.97,112000.0,5.7866,5.7996,5.7866,5.7931,112000.0
2014-02-20 15:00:00,8.97,8.99,8.97,8.98,98900.0,5.7931,5.806,5.7931,5.7996,98900.0
2014-02-20 15:05:00,8.99,9.0,8.98,8.98,119100.0,5.806,5.8125,5.7996,5.7996,119100.0
2014-02-20 15:10:00,8.98,8.99,8.98,8.98,24500.0,5.7996,5.806,5.7996,5.7996,24500.0
2014-02-20 15:15:00,8.99,8.99,8.98,8.98,20800.0,5.806,5.806,5.7996,5.7996,20800.0
2014-02-20 15:20:00,8.99,8.99,8.97,8.97,183400.0,5.806,5.806,5.7931,5.7931,183400.0
2014-02-20 15:25:00,8.97,8.98,8.96,8.96,93200.0,5.7931,5.7996,5.7866,5.7866,93200.0
2014-02-20 15:30:00,8.97,8.97,8.96,8.96,36100.0,5.7931,5.7931,5.7866,5.7866,36100.0
2014-02-20 15:35:00,8.96,8.97,8.96,8.96,32500.0,5.7866,5.7931,5.7866,5.7866,32500.0
2014-02-20 15:40:00,8.96,8.97,8.96,8.96,98700.0,5.7866,5.7931,5.7866,5.7866,98700.0
2014-02-20 15:45:00,8.96,8.97,8.96,8.96,84100.0,5.7866,5.7931,5.7866,5.7866,84100.0
2014-02-20 15:50:00,8.96,8.97,8.96,8.96,196400.0,5.7866,5.7931,5.7866,5.7866,196400.0
2014-02-20 15:55:00,8.96,8.97,8.95,8.96,453100.0,5.7866,5.7931,5.7802,5.7866,453100.0
2014-02-21 09:30:00,8.97,9.0,8.96,8.97,401600.0,5.7931,5.8125,5.7866,5.7931,401600.0
2014-02-21 09:35:00,8.97,9.0,8.96,8.98,355000.0,5.7931,5.8125,5.7866,5.7996,355000.0
2014-02-21 09:40:00,8.99,9.01,8.98,9.01,496900.0,5.806,5.8189,5.7996,5.8189,496900.0
2014-02-21 09:45:00,9.01,9.04,9.0,9.04,281500.0,5.8189,5.8383,5.8125,5.8383,281500.0
2014-02-21 09:50:00,9.04,9.04,9.02,9.02,57000.0,5.8383,5.8383,5.8254,5.8254,57000.0
2014-02-21 09:55:00,9.02,9.04,9.01,9.02,166200.0,5.8254,5.8383,5.8189,5.8254,166200.0
2014-02-21 10:00:00,9.03,9.04,9.01,9.03,279800.0,5.8318,5.8383,5.8189,5.8318,279800.0
2014-02-21 10:05:00,9.03,9.03,9.01,9.01,103000.0,5.8318,5.8318,5.8189,5.8189,103000.0
2014-02-21 10:10:00,9.01,9.03,9.01,9.03,60400.0,5.8189,5.8318,5.8189,5.8318,60400.0
2014-02-21 10:15:00,9.03,9.03,9.02,9.03,36800.0,5.8318,5.8318,5.8254,5.8318,36800.0
2014-02-21 10:20:00,9.03,9.03,9.02,9.03,78900.0,5.8318,5.8318,5.8254,5.8318,78900.0
2014-02-21 10:25:00,9.03,9.05,9.02,9.04,205100.0,5.8318,5.8448,5.8254,5.8383,205100.0
2014-02-21 10:30:00,9.04,9.07,9.04,9.07,285300.0,5.8383,5.8577,5.8383,5.8577,285300.0
2014-02-21 10:35:00,9.07,9.07,9.06,9.06,20400.0,5.8577,5.8577,5.8512,5.8512,20400.0
2014-02-21 10:40:00,9.07,9.08,9.05,9.07,270700.0,5.8577,5.8641,5.8448,5.8577,270700.0
2014-02-21 10:45:00,9.06,9.07,9.06,9.06,15900.0,5.8512,5.8577,5.8512,5.8512,15900.0
2014-02-21 10:50:00,9.07,9.08,9.06,9.08,60200.0,5.8577,5.8641,5.8512,5.8641,60200.0
2014-02-21 10:55:00,9.08,9.08,9.07,9.08,23900.0,5.8641,5.8641,5.8577,5.8641,23900.0
2014-02-21 11:00:00,9.08,9.1,9.07,9.1,74900.0,5.8641,5.8771,5.8577,5.8771,74900.0
2014-02-21 11:05:00,9.1,9.1,9.07,9.07,98000.0,5.8771,5.8771,5.8577,5.8577,98000.0
2014-02-21 11:10:00,9.08,9.08,9.07,9.08,47900.0,5.8641,5.8641,5.8577,5.8641,47900.0
2014-02-21 11:15:00,9.08,9.11,9.08,9.11,242100.0,5.8641,5.8835,5.8641,5.8835,242100.0
2014-02-21 11:20:00,9.1,9.11,9.09,9.11,185400.0,5.8771,5.8835,5.8706,5.8835,185400.0
2014-02-21 11:25:00,9.11,9.11,9.09,9.1,90900.0,5.8835,5.8835,5.8706,5.8771,90900.0
2014-02-21 11:30:00,9.1,9.11,9.09,9.11,64800.0,5.8771,5.8835,5.8706,5.8835,64800.0
2014-02-21 11:35:00,9.11,9.12,9.1,9.12,146800.0,5.8835,5.89,5.8771,5.89,146800.0
2014-02-21 11:40:00,9.12,9.12,9.11,9.12,22600.0,5.89,5.89,5.8835,5.89,22600.0
2014-02-21 11:45:00,9.12,9.12,9.1,9.11,48900.0,5.89,5.89,5.8771,5.8835,48900.0
2014-02-21 11:50:00,9.1,9.11,9.1,9.11,30800.0,5.8771,5.8835,5.8771,5.8835,30800.0
2014-02-21 11:55:00,9.11,9.11,9.1,9.11,28800.0,5.8835,5.8835,5.8771,5.8835,28800.0
2014-02-21 12:00:00,9.1,9.11,9.1,9.11,23200.0,5.8771,5.8835,5.8771,5.8835,23200.0
2014-02-21 12:05:00,9.11,9.11,9.09,9.1,84600.0,5.8835,5.8835,5.8706,5.8771,84600.0
2014-02-21 12:10:00,9.09,9.11,9.09,9.11,47600.0,5.8706,5.8835,5.8706,5.8835,47600.0
2014-02-21 12:15:00,9.11,9.12,9.1,9.12,66500.0,5.8835,5.89,5.8771,5.89,66500.0
2014-02-21 12:20:00,9.11,9.13,9.11,9.13,85600.0,5.8835,5.8964,5.8835,5.8964,85600.0
2014-02-21 12:25:00,9.13,9.14,9.12,9.13,406100.0,5.8964,5.9029,5.89,5.8964,406100.0
2014-02-21 12:30:00,9.13,9.15,9.12,9.13,334100.0,5.8964,5.9093,5.89,5.8964,334100.0
2014-02-21 12:35:00,9.14,9.14,9.13,9.13,16300.0,5.9029,5.9029,5.8964,5.8964,16300.0
2014-02-21 12:40:00,9.14,9.15,9.13,9.14,88400.0,5.9029,5.9093,5.8964,5.9029,88400.0
2014-02-21 12:45:00,9.14,9.15,9.12,9.12,66100.0,5.9029,5.9093,5.89,5.89,66100.0
2014-02-21 12:50:00,9.13,9.13,9.12,9.13,40400.0,5.8964,5.8964,5.89,5.8964,40400.0
2014-02-21 12:55:00,9.13,9.14,9.13,9.13,40200.0,5.8964,5.9029,5.8964,5.8964,40200.0
2014-02-21 13:00:00,9.14,9.15,9.13,9.14,101000.0,5.9029,5.9093,5.8964,5.9029,101000.0
2014-02-21 13:05:00,9.14,9.14,9.13,9.13,57500.0,5.9029,5.9029,5.8964,5.8964,57500.0
2014-02-21 13:10:00,9.14,9.14,9.13,9.13,17500.0,5.9029,5.9029,5.8964,5.8964,17500.0
2014-02-21 13:15:00,9.13,9.14,9.12,9.12,133200.0,5.8964,5.9029,5.89,5.89,133200.0
2014-02-21 13:20:00,9.13,9.14,9.12,9.14,70300.0,5.8964,5.9029,5.89,5.9029,70300.0
2014-02-21 13:25:00,9.14,9.14,9.13,9.13,25400.0,5.9029,5.9029,5.8964,5.8964,25400.0
2014-02-21 13:30:00,9.13,9.14,9.13,9.14,14800.0,5.8964,5.9029,5.8964,5.9029,14800.0
2014-02-21 13:35:00,9.14,9.14,9.12,9.12,111000.0,5.9029,5.9029,5.89,5.89,111000.0
2014-02-21 13:40:00,9.13,9.13,9.1,9.12,207200.0,5.8964,5.8964,5.8771,5.89,207200.0
2014-02-21 13:45:00,9.12,9.13,9.11,9.12,63000.0,5.89,5.8964,5.8835,5.89,63000.0
2014-02-21 13:50:00,9.13,9.13,9.12,9.13,31400.0,5.8964,5.8964,5.89,5.8964,31400.0
2014-02-21 13:55:00,9.13,9.13,9.11,9.12,229200.0,5.8964,5.8964,5.8835,5.89,229200.0
2014-02-21 14:00:00,9.12,9.12,9.1,9.11,136000.0,5.89,5.89,5.8771,5.8835,136000.0
2014-02-21 14:05:00,9.11,9.13,9.11,9.13,216600.0,5.8835,5.8964,5.8835,5.8964,216600.0
2014-02-21 14:10:00,9.13,9.14,9.12,9.13,297700.0,5.8964,5.9029,5.89,5.8964,297700.0
2014-02-21 14:15:00,9.12,9.13,9.12,9.12,90500.0,5.89,5.8964,5.89,5.89,90500.0
2014-02-21 14:20:00,9.13,9.13,9.11,9.12,64600.0,5.8964,5.8964,5.8835,5.89,64600.0
2014-02-21 14:25:00,9.12,9.12,9.11,9.11,31000.0,5.89,5.89,5.8835,5.8835,31000.0
2014-02-21 14:30:00,9.12,9.12,9.08,9.09,225500.0,5.89,5.89,5.8641,5.8706,225500.0
2014-02-21 14:35:00,9.09,9.09,9.07,9.07,82200.0,5.8706,5.8706,5.8577,5.8577,82200.0
2014-02-21 14:40:00,9.08,9.09,9.08,9.08,94100.0,5.8641,5.8706,5.8641,5.8641,94100.0
2014-02-21 14:45:00,9.09,9.09,9.08,9.09,53000.0,5.8706,5.8706,5.8641,5.8706,53000.0
2014-02-21 14:50:00,9.09,9.1,9.08,9.09,88600.0,5.8706,5.8771,5.8641,5.8706,88600.0
2014-02-21 14:55:00,9.1,9.1,9.09,9.09,34400.0,5.8771,5.8771,5.8706,5.8706,34400.0
2014-02-21 15:00:00,9.09,9.1,9.09,9.09,61100.0,5.8706,5.8771,5.8706,5.8706,61100.0
2014-02-21 15:05:00,9.09,9.1,9.08,9.09,141600.0,5.8706,5.8771,5.8641,5.8706,141600.0
2014-02-21 15:10:00,9.09,9.1,9.09,9.1,117400.0,5.8706,5.8771,5.8706,5.8771,117400.0
2014-02-21 15:15:00,9.1,9.1,9.09,9.09,22400.0,5.8771,5.8771,5.8706,5.8706,22400.0
2014-02-21 15:20:00,9.09,9.11,9.09,9.11,162800.0,5.8706,5.8835,5.8706,5.8835,162800.0
2014-02-21 15:25:00,9.11,9.12,9.1,9.11,100700.0,5.8835,5.89,5.8771,5.8835,100700.0
2014-02-21 15:30:00,9.12,9.12,9.11,9.11,26500.0,5.89,5.89,5.8835,5.8835,26500.0
2014-02-21 15:35:00,9.11,9.12,9.09,9.1,186900.0,5.8835,5.89,5.8706,5.8771,186900.0
2014-02-21 15:40:00,9.09,9.1,9.09,9.1,89800.0,5.8706,5.8771,5.8706,5.8771,89800.0
2014-02-21 15:45:00,9.1,9.1,9.09,9.09,75800.0,5.8771,5.8771,5.8706,5.8706,75800.0
2014-02-21 15:50:00,9.09,9.1,9.09,9.1,274400.0,5.8706,5.8771,5.8706,5.8771,274400.0
2014-02-21 15:55:00,9.1,9.11,9.08,9.11,840500.0,5.8771,5.8835,5.8641,5.8835,840500.0
2014-02-24 09:30:00,9.1,9.18,9.09,9.18,229400.0,5.8771,5.9287,5.8706,5.9287,229400.0
2014-02-24 09:35:00,9.18,9.21,9.17,9.2,382400.0,5.9287,5.9481,5.9223,5.9416,382400.0
2014-02-24 09:40:00,9.19,9.2,9.17,9.18,159500.0,5.9352,5.9416,5.9223,5.9287,159500.0
2014-02-24 09:45:00,9.19,9.21,9.19,9.19,185900.0,5.9352,5.9481,5.9352,5.9352,185900.0
2014-02-24 09:50:00,9.2,9.23,9.19,9.2,431700.0,5.9416,5.961,5.9352,5.9416,431700.0
2014-02-24 09:55:00,9.2,9.23,9.19,9.2,424300.0,5.9416,5.961,5.9352,5.9416,424300.0
2014-02-24 10:00:00,9.19,9.22,9.19,9.19,268600.0,5.9352,5.9546,5.9352,5.9352,268600.0
2014-02-24 10:05:00,9.19,9.2,9.17,9.17,126100.0,5.9352,5.9416,5.9223,5.9223,126100.0
2014-02-24 10:10:00,9.17,9.19,9.17,9.19,103400.0,5.9223,5.9352,5.9223,5.9352,103400.0
2014-02-24 10:15:00,9.19,9.19,9.17,9.18,76900.0,5.9352,5.9352,5.9223,5.9287,76900.0
2014-02-24 10:20:00,9.18,9.18,9.16,9.17,80300.0,5.9287,5.9287,5.9158,5.9223,80300.0
2014-02-24 10:25:00,9.17,9.19,9.17,9.19,100900.0,5.9223,5.9352,5.9223,5.9352,100900.0
2014-02-24 10:30:00,9.19,9.2,9.18,9.2,87600.0,5.9352,5.9416,5.9287,5.9416,87600.0
2014-02-24 10:35:00,9.2,9.2,9.19,9.2,51200.0,5.9416,5.9416,5.9352,5.9416,51200.0
2014-02-24 10:40:00,9.2,9.22,9.2,9.22,99400.0,5.9416,5.9546,5.9416,5.9546,99400.0
2014-02-24 10:45:00,9.22,9.23,9.21,9.21,88300.0,5.9546,5.961,5.9481,5.9481,88300.0
2014-02-24 10:50:00,9.21,9.23,9.21,9.22,280300.0,5.9481,5.961,5.9481,5.9546,280300.0
2014-02-24 10:55:00,9.22,9.24,9.21,9.22,287800.0,5.9546,5.9675,5.9481,5.9546,287800.0
2014-02-24 11:00:00,9.23,9.23,9.21,9.21,89800.0,5.961,5.961,5.9481,5.9481,89800.0
2014-02-24 11:05:00,9.22,9.23,9.22,9.22,25600.0,5.9546,5.961,5.9546,5.9546,25600.0
2014-02-24 11:10:00,9.23,9.24,9.23,9.24,48900.0,5.961,5.9675,5.961,5.9675,48900.0
2014-02-24 11:15:00,9.24,9.24,9.23,9.23,21900.0,5.9675,5.9675,5.961,5.961,21900.0
2014-02-24 11:20:00,9.24,9.24,9.22,9.22,42600.0,5.9675,5.9675,5.9546,5.9546,42600.0
2014-02-24 11:25:00,9.22,9.26,9.22,9.26,234000.0,5.9546,5.9804,5.9546,5.9804,234000.0
2014-02-24 11:30:00,9.26,9.26,9.25,9.26,137800.0,5.9804,5.9804,5.9739,5.9804,137800.0
2014-02-24 11:35:00,9.25,9.28,9.25,9.27,129800.0,5.9739,5.9933,5.9739,5.9868,129800.0
2014-02-24 11:40:00,9.27,9.28,9.27,9.28,53600.0,5.9868,5.9933,5.9868,5.9933,53600.0
2014-02-24 11:45:00,9.28,9.3,9.28,9.3,120300.0,5.9933,6.0062,5.9933,6.0062,120300.0
2014-02-24 11:50:00,9.29,9.3,9.28,9.29,64300.0,5.9998,6.0062,5.9933,5.9998,64300.0
2014-02-24 11:55:00,9.29,9.31,9.28,9.3,156200.0,5.9998,6.0127,5.9933,6.0062,156200.0
2014-02-24 12:00:00,9.3,9.33,9.3,9.32,184100.0,6.0062,6.0256,6.0062,6.0191,184100.0
2014-02-24 12:05:00,9.32,9.32,9.31,9.32,16300.0,6.0191,6.0191,6.0127,6.0191,16300.0
2014-02-24 12:10:00,9.32,9.32,9.31,9.32,93900.0,6.0191,6.0191,6.0127,6.0191,93900.0
2014-02-24 12:15:00,9.32,9.32,9.31,9.31,18800.0,6.0191,6.0191,6.0127,6.0127,18800.0
2014-02-24 12:20:00,9.32,9.32,9.3,9.3,78200.0,6.0191,6.0191,6.0062,6.0062,78200.0
2014-02-24 12:25:00,9.3,9.32,9.29,9.3,219200.0,6.0062,6.0191,5.9998,6.0062,219200.0
2014-02-24 12:30:00,9.3,9.32,9.3,9.31,120300.0,6.0062,6.0191,6.0062,6.0127,120300.0
2014-02-24 12:35:00,9.32,9.33,9.31,9.33,56800.0,6.0191,6.0256,6.0127,6.0256,56800.0
2014-02-24 12:40:00,9.33,9.33,9.3,9.3,56300.0,6.0256,6.0256,6.0062,6.0062,56300.0
2014-02-24 12:45:00,9.3,9.31,9.3,9.3,12400.0,6.0062,6.0127,6.0062,6.0062,12400.0
2014-02-24 12:50:00,9.3,9.31,9.3,9.3,13900.0,6.0062,6.0127,6.0062,6.0062,13900.0
2014-02-24 12:55:00,9.3,9.31,9.3,9.31,78000.0,6.0062,6.0127,6.0062,6.0127,78000.0
2014-02-24 13:00:00,9.3,9.31,9.3,9.3,21600.0,6.0062,6.0127,6.0062,6.0062,21600.0
2014-02-24 13:05:00,9.31,9.31,9.3,9.3,23200.0,6.0127,6.0127,6.0062,6.0062,23200.0
2014-02-24 13:10:00,9.3,9.31,9.29,9.29,47600.0,6.0062,6.0127,5.9998,5.9998,47600.0
2014-02-24 13:15:00,9.3,9.32,9.29,9.32,172200.0,6.0062,6.0191,5.9998,6.0191,172200.0
2014-02-24 13:20:00,9.32,9.33,9.31,9.33,99900.0,6.0191,6.0256,6.0127,6.0256,99900.0
2014-02-24 13:25:00,9.33,9.33,9.31,9.32,123600.0,6.0256,6.0256,6.0127,6.0191,123600.0
2014-02-24 13:30:00,9.31,9.32,9.31,9.32,18000.0,6.0127,6.0191,6.0127,6.0191,18000.0
2014-02-24 13:35:00,9.32,9.32,9.3,9.3,32000.0,6.0191,6.0191,6.0062,6.0062,32000.0
2014-02-24 13:40:00,9.3,9.31,9.3,9.31,76000.0,6.0062,6.0127,6.0062,6.0127,76000.0
2014-02-24 13:45:00,9.3,9.32,9.3,9.3,446100.0,6.0062,6.0191,6.0062,6.0062,446100.0
2014-02-24 13:50:00,9.3,9.31,9.3,9.3,23100.0,6.0062,6.0127,6.0062,6.0062,23100.0
2014-02-24 13:55:00,9.31,9.31,9.3,9.3,38700.0,6.0127,6.0127,6.0062,6.0062,38700.0
2014-02-24 14:00:00,9.3,9.32,9.3,9.32,181100.0,6.0062,6.0191,6.0062,6.0191,181100.0
2014-02-24 14:05:00,9.32,9.33,9.31,9.32,183500.0,6.0191,6.0256,6.0127,6.0191,183500.0
2014-02-24 14:10:00,9.31,9.32,9.31,9.32,30300.0,6.0127,6.0191,6.0127,6.0191,30300.0
2014-02-24 14:15:00,9.32,9.33,9.31,9.33,136000.0,6.0191,6.0256,6.0127,6.0256,136000.0
2014-02-24 14:20:00,9.33,9.33,9.32,9.33,42200.0,6.0256,6.0256,6.0191,6.0256,42200.0
2014-02-24 14:25:00,9.33,9.33,9.31,9.32,82300.0,6.0256,6.0256,6.0127,6.0191,82300.0
2014-02-24 14:30:00,9.31,9.32,9.31,9.31,17700.0,6.0127,6.0191,6.0127,6.0127,17700.0
2014-02-24 14:35:00,9.32,9.32,9.3,9.3,73600.0,6.0191,6.0191,6.0062,6.0062,73600.0
2014-02-24 14:40:00,9.3,9.31,9.3,9.3,20700.0,6.0062,6.0127,6.0062,6.0062,20700.0
2014-02-24 14:45:00,9.3,9.31,9.3,9.3,67900.0,6.0062,6.0127,6.0062,6.0062,67900.0
2014-02-24 14:50:00,9.3,9.31,9.3,9.31,57500.0,6.0062,6.0127,6.0062,6.0127,57500.0
2014-02-24 14:55:00,9.31,9.31,9.3,9.31,69500.0,6.0127,6.0127,6.0062,6.0127,69500.0
2014-02-24 15:00:00,9.3,9.31,9.3,9.3,33600.0,6.0062,6.0127,6.0062,6.0062,33600.0
2014-02-24 15:05:00,9.3,9.31,9.3,9.31,171100.0,6.0062,6.0127,6.0062,6.0127,171100.0
2014-02-24 15:10:00,9.31,9.31,9.3,9.3,70800.0,6.0127,6.0127,6.0062,6.0062,70800.0
2014-02-24 15:15:00,9.31,9.31,9.3,9.31,58300.0,6.0127,6.0127,6.0062,6.0127,58300.0
2014-02-24 15:20:00,9.3,9.32,9.3,9.32,110300.0,6.0062,6.0191,6.0062,6.0191,110300.0
2014-02-24 15:25:00,9.32,9.32,9.3,9.3,416800.0,6.0191,6.0191,6.0062,6.0062,416800.0
2014-02-24 15:30:00,9.3,9.31,9.3,9.3,53100.0,6.0062,6.0127,6.0062,6.0062,53100.0
2014-02-24 15:35:00,9.3,9.31,9.29,9.29,146200.0,6.0062,6.0127,5.9998,5.9998,146200.0
2014-02-24 15:40:00,9.29,9.3,9.28,9.28,153600.0,5.9998,6.0062,5.9933,5.9933,153600.0
2014-02-24 15:45:00,9.29,9.32,9.28,9.32,429500.0,5.9998,6.0191,5.9933,6.0191,429500.0
2014-02-24 15:50:00,9.31,9.32,9.3,9.3,386100.0,6.0127,6.0191,6.0062,6.0062,386100.0
2014-02-24 15:55:00,9.31,9.31,9.27,9.27,760900.0,6.0127,6.0127,5.9868,5.9868,760900.0
2014-02-25 09:30:00,9.26,9.27,9.24,9.27,106300.0,5.9804,5.9868,5.9675,5.9868,106300.0
2014-02-25 09:35:00,9.27,9.27,9.25,9.26,147000.0,5.9868,5.9868,5.9739,5.9804,147000.0
2014-02-25 09:40:00,9.26,9.27,9.25,9.26,133100.0,5.9804,5.9868,5.9739,5.9804,133100.0
2014-02-25 09:45:00,9.26,9.26,9.26,9.26,56500.0,5.9804,5.9804,5.9804,5.9804,56500.0
2014-02-25 09:50:00,9.26,9.26,9.22,9.22,108600.0,5.9804,5.9804,5.9546,5.9546,108600.0
2014-02-25 09:55:00,9.22,9.24,9.22,9.23,90300.0,5.9546,5.9675,5.9546,5.961,90300.0
2014-02-25 10:00:00,9.24,9.24,9.22,9.22,157200.0,5.9675,5.9675,5.9546,5.9546,157200.0
2014-02-25 10:05:00,9.22,9.24,9.22,9.23,120400.0,5.9546,5.9675,5.9546,5.961,120400.0
2014-02-25 10:10:00,9.23,9.25,9.22,9.22,112300.0,5.961,5.9739,5.9546,5.9546,112300.0
2014-02-25 10:15:00,9.22,9.23,9.22,9.22,54700.0,5.9546,5.961,5.9546,5.9546,54700.0
2014-02-25 10:20:00,9.22,9.25,9.22,9.25,56400.0,5.9546,5.9739,5.9546,5.9739,56400.0
2014-02-25 10:25:00,9.24,9.25,9.21,9.22,386400.0,5.9675,5.9739,5.9481,5.9546,386400.0
2014-02-25 10:30:00,9.21,9.24,9.21,9.22,397600.0,5.9481,5.9675,5.9481,5.9546,397600.0
2014-02-25 10:35:00,9.23,9.24,9.22,9.24,88600.0,5.961,5.9675,5.9546,5.9675,88600.0
2014-02-25 10:40:00,9.24,9.24,9.22,9.22,61600.0,5.9675,5.9675,5.9546,5.9546,61600.0
2014-02-25 10:45:00,9.22,9.23,9.22,9.22,56400.0,5.9546,5.961,5.9546,5.9546,56400.0
2014-02-25 10:50:00,9.23,9.23,9.22,9.22,33800.0,5.961,5.961,5.9546,5.9546,33800.0
2014-02-25 10:55:00,9.23,9.23,9.22,9.22,11100.0,5.961,5.961,5.9546,5.9546,11100.0
2014-02-25 11:00:00,9.22,9.23,9.22,9.23,9900.0,5.9546,5.961,5.9546,5.961,9900.0
2014-02-25 11:05:00,9.22,9.22,9.2,9.22,330000.0,5.9546,5.9546,5.9416,5.9546,330000.0
2014-02-25 11:10:00,9.22,9.25,9.21,9.24,73500.0,5.9546,5.9739,5.9481,5.9675,73500.0
2014-02-25 11:15:00,9.25,9.25,9.24,9.25,18700.0,5.9739,5.9739,5.9675,5.9739,18700.0
2014-02-25 11:20:00,9.24,9.25,9.24,9.24,23700.0,5.9675,5.9739,5.9675,5.9675,23700.0
2014-02-25 11:25:00,9.25,9.26,9.24,9.26,46100.0,5.9739,5.9804,5.9675,5.9804,46100.0
2014-02-25 11:30:00,9.26,9.26,9.24,9.25,37600.0,5.9804,5.9804,5.9675,5.9739,37600.0
2014-02-25 11:35:00,9.25,9.25,9.24,9.24,5100.0,5.9739,5.9739,5.9675,5.9675,5100.0
2014-02-25 11:40:00,9.24,9.24,9.23,9.24,31100.0,5.9675,5.9675,5.961,5.9675,31100.0
2014-02-25 11:45:00,9.24,9.24,9.23,9.24,6700.0,5.9675,5.9675,5.961,5.9675,6700.0
2014-02-25 11:50:00,9.24,9.24,9.22,9.22,53700.0,5.9675,5.9675,5.9546,5.9546,53700.0
2014-02-25 11:55:00,9.22,9.23,9.22,9.23,103700.0,5.9546,5.961,5.9546,5.961,103700.0
2014-02-25 12:00:00,9.22,9.24,9.22,9.23,41700.0,5.9546,5.9675,5.9546,5.961,41700.0
2014-02-25 12:05:00,9.24,9.24,9.23,9.24,72100.0,5.9675,5.9675,5.961,5.9675,72100.0
2014-02-25 12:10:00,9.24,9.25,9.23,9.24,83500.0,5.9675,5.9739,5.961,5.9675,83500.0
2014-02-25 12:15:00,9.24,9.25,9.24,9.24,30500.0,5.9675,5.9739,5.9675,5.9675,30500.0
2014-02-25 12:20:00,9.24,9.25,9.24,9.25,12800.0,5.9675,5.9739,5.9675,5.9739,12800.0
2014-02-25 12:25:00,9.25,9.26,9.24,9.26,63600.0,5.9739,5.9804,5.9675,5.9804,63600.0
2014-02-25 12:30:00,9.25,9.27,9.25,9.27,51400.0,5.9739,5.9868,5.9739,5.9868,51400.0
2014-02-25 12:35:00,9.26,9.27,9.26,9.27,6200.0,5.9804,5.9868,5.9804,5.9868,6200.0
2014-02-25 12:40:00,9.27,9.27,9.26,9.26,44500.0,5.9868,5.9868,5.9804,5.9804,44500.0
2014-02-25 12:45:00,9.26,9.28,9.26,9.28,48100.0,5.9804,5.9933,5.9804,5.9933,48100.0
2014-02-25 12:50:00,9.28,9.29,9.28,9.29,43000.0,5.9933,5.9998,5.9933,5.9998,43000.0
2014-02-25 12:55:00,9.29,9.29,9.28,9.29,9800.0,5.9998,5.9998,5.9933,5.9998,9800.0
2014-02-25 13:00:00,9.28,9.29,9.28,9.29,59300.0,5.9933,5.9998,5.9933,5.9998,59300.0
2014-02-25 13:05:00,9.28,9.29,9.28,9.29,5000.0,5.9933,5.9998,5.9933,5.9998,5000.0
2014-02-25 13:10:00,9.28,9.29,9.28,9.28,32000.0,5.9933,5.9998,5.9933,5.9933,32000.0
2014-02-25 13:15:00,9.28,9.29,9.28,9.28,84300.0,5.9933,5.9998,5.9933,5.9933,84300.0
2014-02-25 13:20:00,9.28,9.29,9.28,9.28,19100.0,5.9933,5.9998,5.9933,5.9933,19100.0
2014-02-25 13:25:00,9.28,9.29,9.28,9.29,8000.0,5.9933,5.9998,5.9933,5.9998,8000.0
2014-02-25 13:30:00,9.28,9.29,9.28,9.29,11300.0,5.9933,5.9998,5.9933,5.9998,11300.0
2014-02-25 13:35:00,9.28,9.29,9.28,9.28,54500.0,5.9933,5.9998,5.9933,5.9933,54500.0
2014-02-25 13:40:00,9.28,9.29,9.28,9.28,33100.0,5.9933,5.9998,5.9933,5.9933,33100.0
2014-02-25 13:45:00,9.28,9.29,9.27,9.28,79400.0,5.9933,5.9998,5.9868,5.9933,79400.0
2014-02-25 13:50:00,9.28,9.28,9.27,9.28,14300.0,5.9933,5.9933,5.9868,5.9933,14300.0
2014-02-25 13:55:00,9.28,9.28,9.28,9.28,8300.0,5.9933,5.9933,5.9933,5.9933,8300.0
2014-02-25 14:00:00,9.28,9.29,9.28,9.28,121200.0,5.9933,5.9998,5.9933,5.9933,121200.0
2014-02-25 14:05:00,9.28,9.28,9.26,9.27,47300.0,5.9933,5.9933,5.9804,5.9868,47300.0
2014-02-25 14:10:00,9.27,9.28,9.27,9.28,61700.0,5.9868,5.9933,5.9868,5.9933,61700.0
2014-02-25 14:15:00,9.28,9.28,9.27,9.27,17200.0,5.9933,5.9933,5.9868,5.9868,17200.0
2014-02-25 14:20:00,9.27,9.28,9.27,9.27,21600.0,5.9868,5.9933,5.9868,5.9868,21600.0
2014-02-25 14:25:00,9.27,9.3,9.27,9.3,246400.0,5.9868,6.0062,5.9868,6.0062,246400.0
2014-02-25 14:30:00,9.3,9.32,9.3,9.31,107900.0,6.0062,6.0191,6.0062,6.0127,107900.0
2014-02-25 14:35:00,9.3,9.32,9.3,9.32,347200.0,6.0062,6.0191,6.0062,6.0191,347200.0
2014-02-25 14:40:00,9.32,9.32,9.3,9.3,132800.0,6.0191,6.0191,6.0062,6.0062,132800.0
2014-02-25 14:45:00,9.3,9.31,9.3,9.3,30400.0,6.0062,6.0127,6.0062,6.0062,30400.0
2014-02-25 14:50:00,9.3,9.31,9.29,9.3,220000.0,6.0062,6.0127,5.9998,6.0062,220000.0
2014-02-25 14:55:00,9.3,9.31,9.3,9.31,12600.0,6.0062,6.0127,6.0062,6.0127,12600.0
2014-02-25 15:00:00,9.3,9.32,9.3,9.31,139400.0,6.0062,6.0191,6.0062,6.0127,139400.0
2014-02-25 15:05:00,9.31,9.32,9.3,9.31,234600.0,6.0127,6.0191,6.0062,6.0127,234600.0
2014-02-25 15:10:00,9.31,9.32,9.29,9.29,88200.0,6.0127,6.0191,5.9998,5.9998,88200.0
2014-02-25 15:15:00,9.29,9.3,9.28,9.29,100200.0,5.9998,6.0062,5.9933,5.9998,100200.0
2014-02-25 15:20:00,9.28,9.29,9.28,9.29,54700.0,5.9933,5.9998,5.9933,5.9998,54700.0
2014-02-25 15:25:00,9.28,9.29,9.28,9.28,141900.0,5.9933,5.9998,5.9933,5.9933,141900.0
2014-02-25 15:30:00,9.28,9.3,9.27,9.3,431500.0,5.9933,6.0062,5.9868,6.0062,431500.0
2014-02-25 15:35:00,9.31,9.32,9.3,9.31,167800.0,6.0127,6.0191,6.0062,6.0127,167800.0
2014-02-25 15:40:00,9.32,9.32,9.3,9.3,99800.0,6.0191,6.0191,6.0062,6.0062,99800.0
2014-02-25 15:45:00,9.3,9.3,9.29,9.29,193900.0,6.0062,6.0062,5.9998,5.9998,193900.0
2014-02-25 15:50:00,9.29,9.3,9.28,9.29,251800.0,5.9998,6.0062,5.9933,5.9998,251800.0
2014-02-25 15:55:00,9.29,9.3,9.28,9.3,507200.0,5.9998,6.0062,5.9933,6.0062,507200.0
2014-02-26 09:30:00,9.34,9.34,9.3,9.3,67100.0,6.032,6.032,6.0062,6.0062,67100.0
2014-02-26 09:35:00,9.3,9.35,9.3,9.34,376000.0,6.0062,6.0385,6.0062,6.032,376000.0
2014-02-26 09:40:00,9.34,9.34,9.29,9.31,79400.0,6.032,6.032,5.9998,6.0127,79400.0
2014-02-26 09:45:00,9.3,9.31,9.29,9.3,132800.0,6.0062,6.0127,5.9998,6.0062,132800.0
2014-02-26 09:50:00,9.3,9.31,9.25,9.26,126400.0,6.0062,6.0127,5.9739,5.9804,126400.0
2014-02-26 09:55:00,9.26,9.27,9.24,9.27,137800.0,5.9804,5.9868,5.9675,5.9868,137800.0
2014-02-26 10:00:00,9.26,9.29,9.26,9.27,145700.0,5.9804,5.9998,5.9804,5.9868,145700.0
2014-02-26 10:05:00,9.28,9.31,9.27,9.27,323700.0,5.9933,6.0127,5.9868,5.9868,323700.0
2014-02-26 10:10:00,9.28,9.31,9.28,9.3,389500.0,5.9933,6.0127,5.9933,6.0062,389500.0
2014-02-26 10:15:00,9.29,9.3,9.29,9.3,14700.0,5.9998,6.0062,5.9998,6.0062,14700.0
2014-02-26 10:20:00,9.3,9.33,9.29,9.33,131000.0,6.0062,6.0256,5.9998,6.0256,131000.0
2014-02-26 10:25:00,9.33,9.35,9.32,9.33,114400.0,6.0256,6.0385,6.0191,6.0256,114400.0
2014-02-26 10:30:00,9.33,9.33,9.31,9.32,44200.0,6.0256,6.0256,6.0127,6.0191,44200.0
2014-02-26 10:35:00,9.31,9.32,9.31,9.32,28600.0,6.0127,6.0191,6.0127,6.0191,28600.0
2014-02-26 10:40:00,9.32,9.33,9.31,9.33,122700.0,6.0191,6.0256,6.0127,6.0256,122700.0
2014-02-26 10:45:00,9.32,9.33,9.31,9.31,33300.0,6.0191,6.0256,6.0127,6.0127,33300.0
2014-02-26 10:50:00,9.31,9.32,9.3,9.31,172100.0,6.0127,6.0191,6.0062,6.0127,172100.0
2014-02-26 10:55:00,9.31,9.32,9.3,9.31,635200.0,6.0127,6.0191,6.0062,6.0127,635200.0
2014-02-26 11:00:00,9.3,9.32,9.29,9.29,771700.0,6.0062,6.0191,5.9998,5.9998,771700.0
2014-02-26 11:05:00,9.29,9.3,9.29,9.29,9700.0,5.9998,6.0062,5.9998,5.9998,9700.0
2014-02-26 11:10:00,9.29,9.3,9.28,9.29,87300.0,5.9998,6.0062,5.9933,5.9998,87300.0
2014-02-26 11:15:00,9.3,9.31,9.29,9.3,152500.0,6.0062,6.0127,5.9998,6.0062,152500.0
2014-02-26 11:20:00,9.29,9.3,9.29,9.3,9000.0,5.9998,6.0062,5.9998,6.0062,9000.0
2014-02-26 11:25:00,9.3,9.31,9.29,9.31,187400.0,6.0062,6.0127,5.9998,6.0127,187400.0
2014-02-26 11:30:00,9.31,9.32,9.29,9.29,88200.0,6.0127,6.0191,5.9998,5.9998,88200.0
2014-02-26 11:35:00,9.29,9.32,9.29,9.32,117200.0,5.9998,6.0191,5.9998,6.0191,117200.0
2014-02-26 11:40:00,9.32,9.33,9.31,9.31,213100.0,6.0191,6.0256,6.0127,6.0127,213100.0
2014-02-26 11:45:00,9.31,9.32,9.31,9.32,23000.0,6.0127,6.0191,6.0127,6.0191,23000.0
2014-02-26 11:50:00,9.32,9.32,9.31,9.31,24700.0,6.0191,6.0191,6.0127,6.0127,24700.0
2014-02-26 11:55:00,9.3,9.31,9.3,9.31,28300.0,6.0062,6.0127,6.0062,6.0127,28300.0
2014-02-26 12:00:00,9.3,9.32,9.3,9.32,64200.0,6.0062,6.0191,6.0062,6.0191,64200.0
2014-02-26 12:05:00,9.32,9.32,9.29,9.29,86100.0,6.0191,6.0191,5.9998,5.9998,86100.0
2014-02-26 12:10:00,9.29,9.31,9.29,9.3,64700.0,5.9998,6.0127,5.9998,6.0062,64700.0
2014-02-26 12:15:00,9.3,9.31,9.29,9.3,157500.0,6.0062,6.0127,5.9998,6.0062,157500.0
2014-02-26 12:20:00,9.3,9.31,9.3,9.3,6700.0,6.0062,6.0127,6.0062,6.0062,6700.0
2014-02-26 12:25:00,9.31,9.33,9.3,9.32,102600.0,6.0127,6.0256,6.0062,6.0191,102600.0
2014-02-26 12:30:00,9.32,9.33,9.31,9.33,110400.0,6.0191,6.0256,6.0127,6.0256,110400.0
2014-02-26 12:35:00,9.33,9.34,9.32,9.34,109400.0,6.0256,6.032,6.0191,6.032,109400.0
2014-02-26 12:40:00,9.34,9.34,9.32,9.33,70500.0,6.032,6.032,6.0191,6.0256,70500.0
2014-02-26 12:45:00,9.33,9.34,9.32,9.34,32800.0,6.0256,6.032,6.0191,6.032,32800.0
2014-02-26 12:50:00,9.34,9.35,9.33,9.35,47100.0,6.032,6.0385,6.0256,6.0385,47100.0
2014-02-26 12:55:00,9.35,9.35,9.33,9.34,174500.0,6.0385,6.0385,6.0256,6.032,174500.0
2014-02-26 13:00:00,9.34,9.35,9.33,9.33,127400.0,6.032,6.0385,6.0256,6.0256,127400.0
2014-02-26 13:05:00,9.33,9.35,9.32,9.34,143500.0,6.0256,6.0385,6.0191,6.032,143500.0
2014-02-26 13:10:00,9.33,9.34,9.33,9.34,27600.0,6.0256,6.032,6.0256,6.032,27600.0
2014-02-26 13:15:00,9.34,9.34,9.33,9.34,18100.0,6.032,6.032,6.0256,6.032,18100.0
2014-02-26 13:20:00,9.34,9.35,9.34,9.35,40600.0,6.032,6.0385,6.032,6.0385,40600.0
2014-02-26 13:25:00,9.35,9.37,9.34,9.37,82000.0,6.0385,6.0514,6.032,6.0514,82000.0
2014-02-26 13:30:00,9.37,9.37,9.35,9.35,36600.0,6.0514,6.0514,6.0385,6.0385,36600.0
2014-02-26 13:35:00,9.35,9.36,9.35,9.36,98600.0,6.0385,6.045,6.0385,6.045,98600.0
2014-02-26 13:40:00,9.36,9.4,9.36,9.38,311600.0,6.045,6.0708,6.045,6.0579,311600.0
2014-02-26 13:45:00,9.38,9.39,9.38,9.39,17100.0,6.0579,6.0643,6.0579,6.0643,17100.0
2014-02-26 13:50:00,9.39,9.39,9.38,9.38,32200.0,6.0643,6.0643,6.0579,6.0579,32200.0
2014-02-26 13:55:00,9.39,9.39,9.36,9.36,201900.0,6.0643,6.0643,6.045,6.045,201900.0
2014-02-26 14:00:00,9.36,9.37,9.36,9.37,10500.0,6.045,6.0514,6.045,6.0514,10500.0
2014-02-26 14:05:00,9.36,9.37,9.34,9.34,39400.0,6.045,6.0514,6.032,6.032,39400.0
2014-02-26 14:10:00,9.34,9.34,9.32,9.33,142000.0,6.032,6.032,6.0191,6.0256,142000.0
2014-02-26 14:15:00,9.33,9.33,9.31,9.31,60800.0,6.0256,6.0256,6.0127,6.0127,60800.0
2014-02-26 14:20:00,9.31,9.33,9.31,9.33,130400.0,6.0127,6.0256,6.0127,6.0256,130400.0
2014-02-26 14:25:00,9.33,9.33,9.3,9.3,72100.0,6.0256,6.0256,6.0062,6.0062,72100.0
2014-02-26 14:30:00,9.3,9.3,9.29,9.3,116500.0,6.0062,6.0062,5.9998,6.0062,116500.0
2014-02-26 14:35:00,9.31,9.31,9.3,9.3,18200.0,6.0127,6.0127,6.0062,6.0062,18200.0
2014-02-26 14:40:00,9.3,9.32,9.3,9.32,92100.0,6.0062,6.0191,6.0062,6.0191,92100.0
2014-02-26 14:45:00,9.32,9.32,9.31,9.31,151900.0,6.0191,6.0191,6.0127,6.0127,151900.0
2014-02-26 14:50:00,9.32,9.32,9.31,9.31,40500.0,6.0191,6.0191,6.0127,6.0127,40500.0
2014-02-26 14:55:00,9.32,9.32,9.31,9.31,35200.0,6.0191,6.0191,6.0127,6.0127,35200.0
2014-02-26 15:00:00,9.32,9.33,9.32,9.33,84700.0,6.0191,6.0256,6.0191,6.0256,84700.0
2014-02-26 15:05:00,9.33,9.33,9.31,9.31,73900.0,6.0256,6.0256,6.0127,6.0127,73900.0
2014-02-26 15:10:00,9.32,9.32,9.3,9.3,66800.0,6.0191,6.0191,6.0062,6.0062,66800.0
2014-02-26 15:15:00,9.3,9.33,9.3,9.33,143200.0,6.0062,6.0256,6.0062,6.0256,143200.0
2014-02-26 15:20:00,9.33,9.33,9.32,9.33,30200.0,6.0256,6.0256,6.0191,6.0256,30200.0
2014-02-26 15:25:00,9.33,9.34,9.32,9.33,81300.0,6.0256,6.032,6.0191,6.0256,81300.0
2014-02-26 15:30:00,9.33,9.34,9.33,9.34,57500.0,6.0256,6.032,6.0256,6.032,57500.0
2014-02-26 15:35:00,9.34,9.35,9.33,9.34,60600.0,6.032,6.0385,6.0256,6.032,60600.0
2014-02-26 15:40:00,9.34,9.35,9.34,9.34,68900.0,6.032,6.0385,6.032,6.032,68900.0
2014-02-26 15:45:00,9.34,9.35,9.33,9.33,79000.0,6.032,6.0385,6.0256,6.0256,79000.0
2014-02-26 15:50:00,9.33,9.35,9.33,9.35,165900.0,6.0256,6.0385,6.0256,6.0385,165900.0
2014-02-26 15:55:00,9.35,9.36,9.34,9.36,372300.0,6.0385,6.045,6.032,6.045,372300.0
2014-02-27 09:30:00,9.36,9.38,9.31,9.37,165400.0,6.045,6.0579,6.0127,6.0514,165400.0
2014-02-27 09:35:00,9.38,9.39,9.37,9.37,81000.0,6.0579,6.0643,6.0514,6.0514,81000.0
2014-02-27 09:40:00,9.37,9.39,9.35,9.36,250900.0,6.0514,6.0643,6.0385,6.045,250900.0
2014-02-27 09:45:00,9.36,9.38,9.35,9.36,310300.0,6.045,6.0579,6.0385,6.045,310300.0
2014-02-27 09:50:00,9.35,9.36,9.32,9.32,594300.0,6.0385,6.045,6.0191,6.0191,594300.0
2014-02-27 09:55:00,9.32,9.37,9.32,9.37,238700.0,6.0191,6.0514,6.0191,6.0514,238700.0
2014-02-27 10:00:00,9.36,9.39,9.36,9.39,410900.0,6.045,6.0643,6.045,6.0643,410900.0
2014-02-27 10:05:00,9.38,9.38,9.36,9.37,114300.0,6.0579,6.0579,6.045,6.0514,114300.0
2014-02-27 10:10:00,9.37,9.38,9.36,9.36,218800.0,6.0514,6.0579,6.045,6.045,218800.0
2014-02-27 10:15:00,9.36,9.38,9.36,9.38,104300.0,6.045,6.0579,6.045,6.0579,104300.0
2014-02-27 10:20:00,9.38,9.39,9.37,9.38,98000.0,6.0579,6.0643,6.0514,6.0579,98000.0
2014-02-27 10:25:00,9.39,9.39,9.37,9.37,103900.0,6.0643,6.0643,6.0514,6.0514,103900.0
2014-02-27 10:30:00,9.38,9.39,9.36,9.39,361700.0,6.0579,6.0643,6.045,6.0643,361700.0
2014-02-27 10:35:00,9.39,9.41,9.39,9.39,144500.0,6.0643,6.0773,6.0643,6.0643,144500.0
2014-02-27 10:40:00,9.39,9.4,9.38,9.38,145800.0,6.0643,6.0708,6.0579,6.0579,145800.0
2014-02-27 10:45:00,9.38,9.39,9.36,9.36,192400.0,6.0579,6.0643,6.045,6.045,192400.0
2014-02-27 10:50:00,9.36,9.38,9.36,9.37,68900.0,6.045,6.0579,6.045,6.0514,68900.0
2014-02-27 10:55:00,9.37,9.38,9.37,9.38,32400.0,6.0514,6.0579,6.0514,6.0579,32400.0
2014-02-27 11:00:00,9.38,9.38,9.37,9.38,58800.0,6.0579,6.0579,6.0514,6.0579,58800.0
2014-02-27 11:05:00,9.38,9.38,9.37,9.37,100800.0,6.0579,6.0579,6.0514,6.0514,100800.0
2014-02-27 11:10:00,9.38,9.4,9.37,9.4,149000.0,6.0579,6.0708,6.0514,6.0708,149000.0
2014-02-27 11:15:00,9.4,9.4,9.39,9.39,30300.0,6.0708,6.0708,6.0643,6.0643,30300.0
2014-02-27 11:20:00,9.39,9.4,9.39,9.39,19600.0,6.0643,6.0708,6.0643,6.0643,19600.0
2014-02-27 11:25:00,9.39,9.4,9.39,9.39,18700.0,6.0643,6.0708,6.0643,6.0643,18700.0
2014-02-27 11:30:00,9.39,9.4,9.38,9.39,120600.0,6.0643,6.0708,6.0579,6.0643,120600.0
2014-02-27 11:35:00,9.39,9.4,9.39,9.39,22900.0,6.0643,6.0708,6.0643,6.0643,22900.0
2014-02-27 11:40:00,9.39,9.4,9.39,9.39,14500.0,6.0643,6.0708,6.0643,6.0643,14500.0
2014-02-27 11:45:00,9.4,9.4,9.39,9.39,38300.0,6.0708,6.0708,6.0643,6.0643,38300.0
2014-02-27 11:50:00,9.4,9.4,9.39,9.39,35900.0,6.0708,6.0708,6.0643,6.0643,35900.0
2014-02-27 11:55:00,9.4,9.41,9.39,9.4,45400.0,6.0708,6.0773,6.0643,6.0708,45400.0
2014-02-27 12:00:00,9.41,9.42,9.41,9.42,43800.0,6.0773,6.0837,6.0773,6.0837,43800.0
2014-02-27 12:05:00,9.42,9.42,9.39,9.39,133700.0,6.0837,6.0837,6.0643,6.0643,133700.0
2014-02-27 12:10:00,9.39,9.41,9.39,9.4,67700.0,6.0643,6.0773,6.0643,6.0708,67700.0
2014-02-27 12:15:00,9.41,9.42,9.4,9.42,33100.0,6.0773,6.0837,6.0708,6.0837,33100.0
2014-02-27 12:20:00,9.42,9.42,9.41,9.42,87900.0,6.0837,6.0837,6.0773,6.0837,87900.0
2014-02-27 12:25:00,9.42,9.43,9.41,9.43,62900.0,6.0837,6.0902,6.0773,6.0902,62900.0
2014-02-27 12:30:00,9.43,9.43,9.4,9.41,122100.0,6.0902,6.0902,6.0708,6.0773,122100.0
2014-02-27 12:35:00,9.41,9.42,9.4,9.41,41400.0,6.0773,6.0837,6.0708,6.0773,41400.0
2014-02-27 12:40:00,9.42,9.44,9.42,9.44,233700.0,6.0837,6.0966,6.0837,6.0966,233700.0
2014-02-27 12:45:00,9.44,9.44,9.43,9.44,150700.0,6.0966,6.0966,6.0902,6.0966,150700.0
2014-02-27 12:50:00,9.44,9.44,9.42,9.43,76500.0,6.0966,6.0966,6.0837,6.0902,76500.0
2014-02-27 12:55:00,9.43,9.44,9.43,9.44,29800.0,6.0902,6.0966,6.0902,6.0966,29800.0
2014-02-27 13:00:00,9.44,9.44,9.42,9.44,57900.0,6.0966,6.0966,6.0837,6.0966,57900.0
2014-02-27 13:05:00,9.43,9.44,9.43,9.44,4900.0,6.0902,6.0966,6.0902,6.0966,4900.0
2014-02-27 13:10:00,9.44,9.44,9.42,9.42,35300.0,6.0966,6.0966,6.0837,6.0837,35300.0
2014-02-27 13:15:00,9.43,9.44,9.42,9.44,156500.0,6.0902,6.0966,6.0837,6.0966,156500.0
2014-02-27 13:20:00,9.44,9.45,9.44,9.45,28200.0,6.0966,6.1031,6.0966,6.1031,28200.0
2014-02-27 13:25:00,9.45,9.47,9.45,9.46,127700.0,6.1031,6.116,6.1031,6.1095,127700.0
2014-02-27 13:30:00,9.46,9.47,9.45,9.46,80000.0,6.1095,6.116,6.1031,6.1095,80000.0
2014-02-27 13:35:00,9.46,9.47,9.45,9.46,42700.0,6.1095,6.116,6.1031,6.1095,42700.0
2014-02-27 13:40:00,9.46,9.48,9.46,9.48,61200.0,6.1095,6.1225,6.1095,6.1225,61200.0
2014-02-27 13:45:00,9.48,9.48,9.46,9.46,109500.0,6.1225,6.1225,6.1095,6.1095,109500.0
2014-02-27 13:50:00,9.46,9.47,9.46,9.46,19300.0,6.1095,6.116,6.1095,6.1095,19300.0
2014-02-27 13:55:00,9.46,9.46,9.45,9.46,74800.0,6.1095,6.1095,6.1031,6.1095,74800.0
2014-02-27 14:00:00,9.45,9.46,9.45,9.46,38200.0,6.1031,6.1095,6.1031,6.1095,38200.0
2014-02-27 14:05:00,9.46,9.46,9.45,9.46,32500.0,6.1095,6.1095,6.1031,6.1095,32500.0
2014-02-27 14:10:00,9.46,9.47,9.43,9.44,204900.0,6.1095,6.116,6.0902,6.0966,204900.0
2014-02-27 14:15:00,9.44,9.44,9.43,9.43,48000.0,6.0966,6.0966,6.0902,6.0902,48000.0
2014-02-27 14:20:00,9.43,9.44,9.42,9.42,181100.0,6.0902,6.0966,6.0837,6.0837,181100.0
2014-02-27 14:25:00,9.42,9.42,9.41,9.42,39700.0,6.0837,6.0837,6.0773,6.0837,39700.0
2014-02-27 14:30:00,9.42,9.43,9.41,9.43,64500.0,6.0837,6.0902,6.0773,6.0902,64500.0
2014-02-27 14:35:00,9.43,9.43,9.42,9.43,37300.0,6.0902,6.0902,6.0837,6.0902,37300.0
2014-02-27 14:40:00,9.42,9.43,9.41,9.41,81200.0,6.0837,6.0902,6.0773,6.0773,81200.0
2014-02-27 14:45:00,9.41,9.42,9.41,9.41,17400.0,6.0773,6.0837,6.0773,6.0773,17400.0
2014-02-27 14:50:00,9.42,9.43,9.41,9.43,102800.0,6.0837,6.0902,6.0773,6.0902,102800.0
2014-02-27 14:55:00,9.43,9.44,9.42,9.44,48600.0,6.0902,6.0966,6.0837,6.0966,48600.0
2014-02-27 15:00:00,9.44,9.44,9.42,9.43,98700.0,6.0966,6.0966,6.0837,6.0902,98700.0
2014-02-27 15:05:00,9.43,9.45,9.42,9.45,96500.0,6.0902,6.1031,6.0837,6.1031,96500.0
2014-02-27 15:10:00,9.45,9.45,9.43,9.43,107600.0,6.1031,6.1031,6.0902,6.0902,107600.0
2014-02-27 15:15:00,9.43,9.45,9.43,9.44,148000.0,6.0902,6.1031,6.0902,6.0966,148000.0
2014-02-27 15:20:00,9.44,9.45,9.43,9.44,100300.0,6.0966,6.1031,6.0902,6.0966,100300.0
2014-02-27 15:25:00,9.44,9.45,9.43,9.45,86900.0,6.0966,6.1031,6.0902,6.1031,86900.0
2014-02-27 15:30:00,9.45,9.45,9.44,9.45,56000.0,6.1031,6.1031,6.0966,6.1031,56000.0
2014-02-27 15:35:00,9.45,9.45,9.44,9.45,135400.0,6.1031,6.1031,6.0966,6.1031,135400.0
2014-02-27 15:40:00,9.44,9.45,9.44,9.45,54100.0,6.0966,6.1031,6.0966,6.1031,54100.0
2014-02-27 15:45:00,9.45,9.45,9.42,9.42,162800.0,6.1031,6.1031,6.0837,6.0837,162800.0
2014-02-27 15:50:00,9.43,9.43,9.42,9.42,77800.0,6.0902,6.0902,6.0837,6.0837,77800.0
2014-02-27 15:55:00,9.43,9.43,9.42,9.43,336000.0,6.0902,6.0902,6.0837,6.0902,336000.0
2014-02-28 09:30:00,9.42,9.45,9.42,9.42,183500.0,6.0837,6.1031,6.0837,6.0837,183500.0
2014-02-28 09:35:00,9.42,9.46,9.42,9.45,263400.0,6.0837,6.1095,6.0837,6.1031,263400.0
2014-02-28 09:40:00,9.45,9.47,9.44,9.44,340100.0,6.1031,6.116,6.0966,6.0966,340100.0
2014-02-28 09:45:00,9.45,9.46,9.43,9.46,174100.0,6.1031,6.1095,6.0902,6.1095,174100.0
2014-02-28 09:50:00,9.46,9.48,9.45,9.46,133400.0,6.1095,6.1225,6.1031,6.1095,133400.0
2014-02-28 09:55:00,9.46,9.48,9.46,9.48,53200.0,6.1095,6.1225,6.1095,6.1225,53200.0
2014-02-28 10:00:00,9.48,9.53,9.48,9.52,266200.0,6.1225,6.1548,6.1225,6.1483,266200.0
2014-02-28 10:05:00,9.53,9.53,9.51,9.52,235800.0,6.1548,6.1548,6.1418,6.1483,235800.0
2014-02-28 10:10:00,9.52,9.55,9.5,9.55,308200.0,6.1483,6.1677,6.1354,6.1677,308200.0
2014-02-28 10:15:00,9.55,9.56,9.53,9.53,228100.0,6.1677,6.1741,6.1548,6.1548,228100.0
2014-02-28 10:20:00,9.53,9.55,9.51,9.55,338000.0,6.1548,6.1677,6.1418,6.1677,338000.0
2014-02-28 10:25:00,9.55,9.57,9.54,9.57,114700.0,6.1677,6.1806,6.1612,6.1806,114700.0
2014-02-28 10:30:00,9.57,9.58,9.56,9.58,123200.0,6.1806,6.187,6.1741,6.187,123200.0
2014-02-28 10:35:00,9.57,9.58,9.54,9.54,127000.0,6.1806,6.187,6.1612,6.1612,127000.0
2014-02-28 10:40:00,9.55,9.56,9.53,9.56,580500.0,6.1677,6.1741,6.1548,6.1741,580500.0
2014-02-28 10:45:00,9.55,9.57,9.55,9.57,41900.0,6.1677,6.1806,6.1677,6.1806,41900.0
2014-02-28 10:50:00,9.57,9.58,9.56,9.57,41200.0,6.1806,6.187,6.1741,6.1806,41200.0
2014-02-28 10:55:00,9.57,9.58,9.55,9.57,129000.0,6.1806,6.187,6.1677,6.1806,129000.0
2014-02-28 11:00:00,9.56,9.57,9.55,9.56,52400.0,6.1741,6.1806,6.1677,6.1741,52400.0
2014-02-28 11:05:00,9.55,9.57,9.55,9.57,52300.0,6.1677,6.1806,6.1677,6.1806,52300.0
2014-02-28 11:10:00,9.57,9.58,9.56,9.56,124100.0,6.1806,6.187,6.1741,6.1741,124100.0
2014-02-28 11:15:00,9.56,9.58,9.56,9.58,32800.0,6.1741,6.187,6.1741,6.187,32800.0
2014-02-28 11:20:00,9.58,9.58,9.57,9.58,26900.0,6.187,6.187,6.1806,6.187,26900.0
2014-02-28 11:25:00,9.58,9.59,9.57,9.58,85400.0,6.187,6.1935,6.1806,6.187,85400.0
2014-02-28 11:30:00,9.58,9.59,9.57,9.58,537300.0,6.187,6.1935,6.1806,6.187,537300.0
2014-02-28 11:35:00,9.57,9.58,9.56,9.56,89800.0,6.1806,6.187,6.1741,6.1741,89800.0
2014-02-28 11:40:00,9.57,9.57,9.55,9.55,42600.0,6.1806,6.1806,6.1677,6.1677,42600.0
2014-02-28 11:45:00,9.56,9.57,9.55,9.57,35600.0,6.1741,6.1806,6.1677,6.1806,35600.0
2014-02-28 11:50:00,9.57,9.57,9.56,9.56,70300.0,6.1806,6.1806,6.1741,6.1741,70300.0
2014-02-28 11:55:00,9.57,9.57,9.54,9.54,111700.0,6.1806,6.1806,6.1612,6.1612,111700.0
2014-02-28 12:00:00,9.54,9.55,9.53,9.53,50400.0,6.1612,6.1677,6.1548,6.1548,50400.0
2014-02-28 12:05:00,9.53,9.54,9.53,9.54,57900.0,6.1548,6.1612,6.1548,6.1612,57900.0
2014-02-28 12:10:00,9.54,9.54,9.53,9.54,29200.0,6.1612,6.1612,6.1548,6.1612,29200.0
2014-02-28 12:15:00,9.54,9.56,9.53,9.54,173300.0,6.1612,6.1741,6.1548,6.1612,173300.0
2014-02-28 12:20:00,9.55,9.55,9.54,9.54,34900.0,6.1677,6.1677,6.1612,6.1612,34900.0
2014-02-28 12:25:00,9.55,9.55,9.54,9.55,59000.0,6.1677,6.1677,6.1612,6.1677,59000.0
2014-02-28 12:30:00,9.55,9.56,9.54,9.55,72500.0,6.1677,6.1741,6.1612,6.1677,72500.0
2014-02-28 12:35:00,9.55,9.56,9.55,9.55,17100.0,6.1677,6.1741,6.1677,6.1677,17100.0
2014-02-28 12:40:00,9.56,9.56,9.55,9.56,32100.0,6.1741,6.1741,6.1677,6.1741,32100.0
2014-02-28 12:45:00,9.56,9.56,9.55,9.55,30400.0,6.1741,6.1741,6.1677,6.1677,30400.0
2014-02-28 12:50:00,9.55,9.57,9.55,9.57,27300.0,6.1677,6.1806,6.1677,6.1806,27300.0
2014-02-28 12:55:00,9.57,9.58,9.56,9.57,108100.0,6.1806,6.187,6.1741,6.1806,108100.0
2014-02-28 13:00:00,9.57,9.57,9.56,9.56,30500.0,6.1806,6.1806,6.1741,6.1741,30500.0
2014-02-28 13:05:00,9.56,9.57,9.55,9.55,42200.0,6.1741,6.1806,6.1677,6.1677,42200.0
2014-02-28 13:10:00,9.56,9.57,9.55,9.57,104700.0,6.1741,6.1806,6.1677,6.1806,104700.0
2014-02-28 13:15:00,9.57,9.57,9.56,9.57,60800.0,6.1806,6.1806,6.1741,6.1806,60800.0
2014-02-28 13:20:00,9.57,9.58,9.57,9.57,141300.0,6.1806,6.187,6.1806,6.1806,141300.0
2014-02-28 13:25:00,9.57,9.57,9.56,9.56,18400.0,6.1806,6.1806,6.1741,6.1741,18400.0
2014-02-28 13:30:00,9.57,9.57,9.55,9.55,126400.0,6.1806,6.1806,6.1677,6.1677,126400.0
2014-02-28 13:35:00,9.55,9.56,9.55,9.55,17100.0,6.1677,6.1741,6.1677,6.1677,17100.0
2014-02-28 13:40:00,9.55,9.56,9.54,9.54,76900.0,6.1677,6.1741,6.1612,6.1612,76900.0
2014-02-28 13:45:00,9.55,9.55,9.53,9.54,66000.0,6.1677,6.1677,6.1548,6.1612,66000.0
2014-02-28 13:50:00,9.54,9.55,9.53,9.55,47200.0,6.1612,6.1677,6.1548,6.1677,47200.0
2014-02-28 13:55:00,9.55,9.56,9.54,9.55,35000.0,6.1677,6.1741,6.1612,6.1677,35000.0
2014-02-28 14:00:00,9.55,9.55,9.54,9.54,84100.0,6.1677,6.1677,6.1612,6.1612,84100.0
2014-02-28 14:05:00,9.55,9.55,9.54,9.54,20700.0,6.1677,6.1677,6.1612,6.1612,20700.0
2014-02-28 14:10:00,9.54,9.55,9.54,9.54,20300.0,6.1612,6.1677,6.1612,6.1612,20300.0
2014-02-28 14:15:00,9.54,9.55,9.54,9.55,42300.0,6.1612,6.1677,6.1612,6.1677,42300.0
2014-02-28 14:20:00,9.55,9.56,9.55,9.55,26600.0,6.1677,6.1741,6.1677,6.1677,26600.0
2014-02-28 14:25:00,9.56,9.56,9.55,9.55,32700.0,6.1741,6.1741,6.1677,6.1677,32700.0
2014-02-28 14:30:00,9.56,9.57,9.55,9.56,44300.0,6.1741,6.1806,6.1677,6.1741,44300.0
2014-02-28 14:35:00,9.56,9.57,9.54,9.54,101900.0,6.1741,6.1806,6.1612,6.1612,101900.0
2014-02-28 14:40:00,9.54,9.55,9.54,9.54,14600.0,6.1612,6.1677,6.1612,6.1612,14600.0
2014-02-28 14:45:00,9.55,9.55,9.52,9.52,107700.0,6.1677,6.1677,6.1483,6.1483,107700.0
2014-02-28 14:50:00,9.52,9.52,9.51,9.52,128700.0,6.1483,6.1483,6.1418,6.1483,128700.0
2014-02-28 14:55:00,9.52,9.52,9.5,9.51,117100.0,6.1483,6.1483,6.1354,6.1418,117100.0
2014-02-28 15:00:00,9.5,9.51,9.48,9.5,185800.0,6.1354,6.1418,6.1225,6.1354,185800.0
2014-02-28 15:05:00,9.5,9.5,9.46,9.46,178800.0,6.1354,6.1354,6.1095,6.1095,178800.0
2014-02-28 15:10:00,9.46,9.49,9.46,9.49,188300.0,6.1095,6.1289,6.1095,6.1289,188300.0
2014-02-28 15:15:00,9.49,9.51,9.48,9.5,157500.0,6.1289,6.1418,6.1225,6.1354,157500.0
2014-02-28 15:20:00,9.5,9.52,9.49,9.52,123200.0,6.1354,6.1483,6.1289,6.1483,123200.0
2014-02-28 15:25:00,9.52,9.52,9.5,9.51,109700.0,6.1483,6.1483,6.1354,6.1418,109700.0
2014-02-28 15:30:00,9.52,9.54,9.51,9.52,121800.0,6.1483,6.1612,6.1418,6.1483,121800.0
2014-02-28 15:35:00,9.53,9.54,9.51,9.53,208200.0,6.1548,6.1612,6.1418,6.1548,208200.0
2014-02-28 15:40:00,9.53,9.55,9.52,9.54,135900.0,6.1548,6.1677,6.1483,6.1612,135900.0
2014-02-28 15:45:00,9.54,9.54,9.51,9.51,191300.0,6.1612,6.1612,6.1418,6.1418,191300.0
2014-02-28 15:50:00,9.52,9.53,9.52,9.53,171900.0,6.1483,6.1548,6.1483,6.1548,171900.0
2014-02-28 15:55:00,9.52,9.55,9.52,9.53,362900.0,6.1483,6.1677,6.1483,6.1548,362900.0
2014-03-03 09:30:00,9.5,9.51,9.46,9.49,503200.0,6.1354,6.1418,6.1095,6.1289,503200.0
2014-03-03 09:35:00,9.48,9.52,9.48,9.49,346800.0,6.1225,6.1483,6.1225,6.1289,346800.0
2014-03-03 09:40:00,9.48,9.51,9.46,9.47,322700.0,6.1225,6.1418,6.1095,6.116,322700.0
2014-03-03 09:45:00,9.47,9.48,9.45,9.45,168000.0,6.116,6.1225,6.1031,6.1031,168000.0
2014-03-03 09:50:00,9.46,9.49,9.45,9.47,199600.0,6.1095,6.1289,6.1031,6.116,199600.0
2014-03-03 09:55:00,9.47,9.48,9.44,9.47,265200.0,6.116,6.1225,6.0966,6.116,265200.0
2014-03-03 10:00:00,9.47,9.48,9.44,9.45,297200.0,6.116,6.1225,6.0966,6.1031,297200.0
2014-03-03 10:05:00,9.45,9.47,9.45,9.46,182100.0,6.1031,6.116,6.1031,6.1095,182100.0
2014-03-03 10:10:00,9.46,9.49,9.46,9.48,290700.0,6.1095,6.1289,6.1095,6.1225,290700.0
2014-03-03 10:15:00,9.47,9.49,9.46,9.47,169500.0,6.116,6.1289,6.1095,6.116,169500.0
2014-03-03 10:20:00,9.47,9.48,9.46,9.46,129600.0,6.116,6.1225,6.1095,6.1095,129600.0
2014-03-03 10:25:00,9.46,9.51,9.46,9.5,291700.0,6.1095,6.1418,6.1095,6.1354,291700.0
2014-03-03 10:30:00,9.5,9.51,9.49,9.51,92500.0,6.1354,6.1418,6.1289,6.1418,92500.0
2014-03-03 10:35:00,9.51,9.53,9.5,9.51,746100.0,6.1418,6.1548,6.1354,6.1418,746100.0
2014-03-03 10:40:00,9.51,9.51,9.5,9.5,93200.0,6.1418,6.1418,6.1354,6.1354,93200.0
2014-03-03 10:45:00,9.5,9.51,9.49,9.5,311900.0,6.1354,6.1418,6.1289,6.1354,311900.0
2014-03-03 10:50:00,9.5,9.51,9.49,9.5,124700.0,6.1354,6.1418,6.1289,6.1354,124700.0
2014-03-03 10:55:00,9.49,9.51,9.49,9.51,56200.0,6.1289,6.1418,6.1289,6.1418,56200.0
2014-03-03 11:00:00,9.51,9.51,9.5,9.51,13300.0,6.1418,6.1418,6.1354,6.1418,13300.0
2014-03-03 11:05:00,9.5,9.51,9.47,9.47,219000.0,6.1354,6.1418,6.116,6.116,219000.0
2014-03-03 11:10:00,9.47,9.49,9.47,9.49,100700.0,6.116,6.1289,6.116,6.1289,100700.0
2014-03-03 11:15:00,9.48,9.49,9.47,9.48,95400.0,6.1225,6.1289,6.116,6.1225,95400.0
2014-03-03 11:20:00,9.49,9.51,9.49,9.51,103600.0,6.1289,6.1418,6.1289,6.1418,103600.0
2014-03-03 11:25:00,9.51,9.51,9.5,9.5,74600.0,6.1418,6.1418,6.1354,6.1354,74600.0
2014-03-03 11:30:00,9.51,9.51,9.49,9.51,153600.0,6.1418,6.1418,6.1289,6.1418,153600.0
2014-03-03 11:35:00,9.51,9.51,9.5,9.5,80100.0,6.1418,6.1418,6.1354,6.1354,80100.0
2014-03-03 11:40:00,9.5,9.51,9.5,9.5,58200.0,6.1354,6.1418,6.1354,6.1354,58200.0
2014-03-03 11:45:00,9.51,9.51,9.48,9.5,86300.0,6.1418,6.1418,6.1225,6.1354,86300.0
2014-03-03 11:50:00,9.5,9.5,9.49,9.5,20900.0,6.1354,6.1354,6.1289,6.1354,20900.0
2014-03-03 11:55:00,9.5,9.5,9.48,9.48,59900.0,6.1354,6.1354,6.1225,6.1225,59900.0
2014-03-03 12:00:00,9.48,9.49,9.46,9.46,81900.0,6.1225,6.1289,6.1095,6.1095,81900.0
2014-03-03 12:05:00,9.46,9.47,9.46,9.46,53000.0,6.1095,6.116,6.1095,6.1095,53000.0
2014-03-03 12:10:00,9.47,9.5,9.45,9.49,224400.0,6.116,6.1354,6.1031,6.1289,224400.0
2014-03-03 12:15:00,9.49,9.49,9.47,9.47,83900.0,6.1289,6.1289,6.116,6.116,83900.0
2014-03-03 12:20:00,9.47,9.5,9.47,9.5,84300.0,6.116,6.1354,6.116,6.1354,84300.0
2014-03-03 12:25:00,9.5,9.5,9.49,9.5,20800.0,6.1354,6.1354,6.1289,6.1354,20800.0
2014-03-03 12:30:00,9.5,9.5,9.48,9.49,50000.0,6.1354,6.1354,6.1225,6.1289,50000.0
2014-03-03 12:35:00,9.48,9.5,9.48,9.48,135700.0,6.1225,6.1354,6.1225,6.1225,135700.0
2014-03-03 12:40:00,9.48,9.49,9.48,9.48,31700.0,6.1225,6.1289,6.1225,6.1225,31700.0
2014-03-03 12:45:00,9.49,9.49,9.48,9.49,44400.0,6.1289,6.1289,6.1225,6.1289,44400.0
2014-03-03 12:50:00,9.48,9.49,9.47,9.47,74400.0,6.1225,6.1289,6.116,6.116,74400.0
2014-03-03 12:55:00,9.47,9.5,9.47,9.5,139300.0,6.116,6.1354,6.116,6.1354,139300.0
2014-03-03 13:00:00,9.5,9.52,9.49,9.5,92300.0,6.1354,6.1483,6.1289,6.1354,92300.0
2014-03-03 13:05:00,9.51,9.51,9.5,9.5,10200.0,6.1418,6.1418,6.1354,6.1354,10200.0
2014-03-03 13:10:00,9.5,9.52,9.5,9.52,73700.0,6.1354,6.1483,6.1354,6.1483,73700.0
2014-03-03 13:15:00,9.52,9.53,9.51,9.53,61700.0,6.1483,6.1548,6.1418,6.1548,61700.0
2014-03-03 13:20:00,9.53,9.53,9.52,9.53,83900.0,6.1548,6.1548,6.1483,6.1548,83900.0
2014-03-03 13:25:00,9.53,9.53,9.52,9.53,68100.0,6.1548,6.1548,6.1483,6.1548,68100.0
2014-03-03 13:30:00,9.52,9.53,9.52,9.52,99900.0,6.1483,6.1548,6.1483,6.1483,99900.0
2014-03-03 13:35:00,9.53,9.53,9.52,9.53,48000.0,6.1548,6.1548,6.1483,6.1548,48000.0
2014-03-03 13:40:00,9.52,9.53,9.52,9.52,43700.0,6.1483,6.1548,6.1483,6.1483,43700.0
2014-03-03 13:45:00,9.53,9.53,9.52,9.53,51100.0,6.1548,6.1548,6.1483,6.1548,51100.0
2014-03-03 13:50:00,9.53,9.53,9.52,9.53,31400.0,6.1548,6.1548,6.1483,6.1548,31400.0
2014-03-03 13:55:00,9.53,9.55,9.52,9.53,469600.0,6.1548,6.1677,6.1483,6.1548,469600.0
2014-03-03 14:00:00,9.53,9.53,9.52,9.53,21900.0,6.1548,6.1548,6.1483,6.1548,21900.0
2014-03-03 14:05:00,9.53,9.53,9.52,9.52,31000.0,6.1548,6.1548,6.1483,6.1483,31000.0
2014-03-03 14:10:00,9.52,9.55,9.52,9.55,147700.0,6.1483,6.1677,6.1483,6.1677,147700.0
2014-03-03 14:15:00,9.55,9.57,9.54,9.55,431700.0,6.1677,6.1806,6.1612,6.1677,431700.0
2014-03-03 14:20:00,9.55,9.56,9.53,9.53,58100.0,6.1677,6.1741,6.1548,6.1548,58100.0
2014-03-03 14:25:00,9.53,9.54,9.51,9.51,63200.0,6.1548,6.1612,6.1418,6.1418,63200.0
2014-03-03 14:30:00,9.52,9.52,9.5,9.52,172800.0,6.1483,6.1483,6.1354,6.1483,172800.0
2014-03-03 14:35:00,9.52,9.52,9.51,9.51,24000.0,6.1483,6.1483,6.1418,6.1418,24000.0
2014-03-03 14:40:00,9.51,9.53,9.51,9.53,49900.0,6.1418,6.1548,6.1418,6.1548,49900.0
2014-03-03 14:45:00,9.53,9.54,9.52,9.54,67800.0,6.1548,6.1612,6.1483,6.1612,67800.0
2014-03-03 14:50:00,9.54,9.54,9.52,9.52,54700.0,6.1612,6.1612,6.1483,6.1483,54700.0
2014-03-03 14:55:00,9.52,9.53,9.5,9.5,60500.0,6.1483,6.1548,6.1354,6.1354,60500.0
2014-03-03 15:00:00,9.51,9.51,9.5,9.51,21500.0,6.1418,6.1418,6.1354,6.1418,21500.0
2014-03-03 15:05:00,9.5,9.51,9.49,9.49,247300.0,6.1354,6.1418,6.1289,6.1289,247300.0
2014-03-03 15:10:00,9.49,9.5,9.48,9.49,102900.0,6.1289,6.1354,6.1225,6.1289,102900.0
2014-03-03 15:15:00,9.49,9.51,9.48,9.51,184900.0,6.1289,6.1418,6.1225,6.1418,184900.0
2014-03-03 15:20:00,9.51,9.51,9.5,9.5,75900.0,6.1418,6.1418,6.1354,6.1354,75900.0
2014-03-03 15:25:00,9.51,9.52,9.5,9.52,121000.0,6.1418,6.1483,6.1354,6.1483,121000.0
2014-03-03 15:30:00,9.51,9.52,9.51,9.51,69900.0,6.1418,6.1483,6.1418,6.1418,69900.0
2014-03-03 15:35:00,9.52,9.53,9.51,9.53,157700.0,6.1483,6.1548,6.1418,6.1548,157700.0
2014-03-03 15:40:00,9.53,9.53,9.5,9.5,157300.0,6.1548,6.1548,6.1354,6.1354,157300.0
2014-03-03 15:45:00,9.5,9.52,9.5,9.51,164500.0,6.1354,6.1483,6.1354,6.1418,164500.0
2014-03-03 15:50:00,9.51,9.52,9.51,9.51,293500.0,6.1418,6.1483,6.1418,6.1418,293500.0
2014-03-03 15:55:00,9.52,9.52,9.51,9.52,348700.0,6.1483,6.1483,6.1418,6.1483,348700.0
2014-03-04 09:30:00,9.6,9.66,9.6,9.65,153400.0,6.2,6.2387,6.2,6.2323,153400.0
2014-03-04 09:35:00,9.66,9.67,9.63,9.64,156200.0,6.2387,6.2452,6.2193,6.2258,156200.0
2014-03-04 09:40:00,9.63,9.64,9.59,9.61,263400.0,6.2193,6.2258,6.1935,6.2064,263400.0
2014-03-04 09:45:00,9.62,9.64,9.62,9.62,113400.0,6.2129,6.2258,6.2129,6.2129,113400.0
2014-03-04 09:50:00,9.62,9.65,9.62,9.64,62600.0,6.2129,6.2323,6.2129,6.2258,62600.0
2014-03-04 09:55:00,9.63,9.65,9.63,9.65,64000.0,6.2193,6.2323,6.2193,6.2323,64000.0
2014-03-04 10:00:00,9.65,9.65,9.62,9.62,84400.0,6.2323,6.2323,6.2129,6.2129,84400.0
2014-03-04 10:05:00,9.62,9.65,9.62,9.63,328400.0,6.2129,6.2323,6.2129,6.2193,328400.0
2014-03-04 10:10:00,9.63,9.65,9.61,9.64,442800.0,6.2193,6.2323,6.2064,6.2258,442800.0
2014-03-04 10:15:00,9.64,9.65,9.63,9.65,77000.0,6.2258,6.2323,6.2193,6.2323,77000.0
2014-03-04 10:20:00,9.65,9.67,9.64,9.65,156200.0,6.2323,6.2452,6.2258,6.2323,156200.0
2014-03-04 10:25:00,9.66,9.67,9.65,9.66,35200.0,6.2387,6.2452,6.2323,6.2387,35200.0
2014-03-04 10:30:00,9.67,9.67,9.64,9.66,68000.0,6.2452,6.2452,6.2258,6.2387,68000.0
2014-03-04 10:35:00,9.66,9.67,9.65,9.67,44600.0,6.2387,6.2452,6.2323,6.2452,44600.0
2014-03-04 10:40:00,9.67,9.67,9.64,9.64,76200.0,6.2452,6.2452,6.2258,6.2258,76200.0
2014-03-04 10:45:00,9.65,9.65,9.63,9.63,186900.0,6.2323,6.2323,6.2193,6.2193,186900.0
2014-03-04 10:50:00,9.63,9.65,9.63,9.64,34200.0,6.2193,6.2323,6.2193,6.2258,34200.0
2014-03-04 10:55:00,9.64,9.65,9.64,9.65,18500.0,6.2258,6.2323,6.2258,6.2323,18500.0
2014-03-04 11:00:00,9.65,9.65,9.64,9.65,12400.0,6.2323,6.2323,6.2258,6.2323,12400.0
2014-03-04 11:05:00,9.65,9.65,9.64,9.65,27300.0,6.2323,6.2323,6.2258,6.2323,27300.0
2014-03-04 11:10:00,9.65,9.65,9.64,9.65,28300.0,6.2323,6.2323,6.2258,6.2323,28300.0
2014-03-04 11:15:00,9.64,9.66,9.64,9.66,73300.0,6.2258,6.2387,6.2258,6.2387,73300.0
2014-03-04 11:20:00,9.66,9.66,9.65,9.66,31900.0,6.2387,6.2387,6.2323,6.2387,31900.0
2014-03-04 11:25:00,9.66,9.67,9.65,9.66,65800.0,6.2387,6.2452,6.2323,6.2387,65800.0
2014-03-04 11:30:00,9.66,9.66,9.64,9.65,141600.0,6.2387,6.2387,6.2258,6.2323,141600.0
2014-03-04 11:35:00,9.65,9.66,9.64,9.66,45100.0,6.2323,6.2387,6.2258,6.2387,45100.0
2014-03-04 11:40:00,9.66,9.66,9.64,9.64,41600.0,6.2387,6.2387,6.2258,6.2258,41600.0
2014-03-04 11:45:00,9.64,9.65,9.64,9.64,9600.0,6.2258,6.2323,6.2258,6.2258,9600.0
2014-03-04 11:50:00,9.64,9.67,9.64,9.66,92100.0,6.2258,6.2452,6.2258,6.2387,92100.0
2014-03-04 11:55:00,9.66,9.67,9.65,9.66,34100.0,6.2387,6.2452,6.2323,6.2387,34100.0
2014-03-04 12:00:00,9.66,9.67,9.66,9.67,53500.0,6.2387,6.2452,6.2387,6.2452,53500.0
2014-03-04 12:05:00,9.67,9.67,9.66,9.67,22700.0,6.2452,6.2452,6.2387,6.2452,22700.0
2014-03-04 12:10:00,9.67,9.67,9.66,9.67,20100.0,6.2452,6.2452,6.2387,6.2452,20100.0
2014-03-04 12:15:00,9.67,9.68,9.66,9.68,51000.0,6.2452,6.2516,6.2387,6.2516,51000.0
2014-03-04 12:20:00,9.68,9.68,9.65,9.66,155100.0,6.2516,6.2516,6.2323,6.2387,155100.0
2014-03-04 12:25:00,9.66,9.66,9.64,9.64,575800.0,6.2387,6.2387,6.2258,6.2258,575800.0
2014-03-04 12:30:00,9.64,9.65,9.64,9.64,17600.0,6.2258,6.2323,6.2258,6.2258,17600.0
2014-03-04 12:35:00,9.64,9.65,9.63,9.64,110800.0,6.2258,6.2323,6.2193,6.2258,110800.0
2014-03-04 12:40:00,9.64,9.65,9.62,9.63,332700.0,6.2258,6.2323,6.2129,6.2193,332700.0
2014-03-04 12:45:00,9.63,9.64,9.63,9.64,18900.0,6.2193,6.2258,6.2193,6.2258,18900.0
2014-03-04 12:50:00,9.64,9.65,9.63,9.64,43600.0,6.2258,6.2323,6.2193,6.2258,43600.0
2014-03-04 12:55:00,9.65,9.65,9.63,9.64,112100.0,6.2323,6.2323,6.2193,6.2258,112100.0
2014-03-04 13:00:00,9.65,9.66,9.64,9.66,227200.0,6.2323,6.2387,6.2258,6.2387,227200.0
2014-03-04 13:05:00,9.66,9.66,9.65,9.65,44100.0,6.2387,6.2387,6.2323,6.2323,44100.0
2014-03-04 13:10:00,9.66,9.66,9.65,9.66,14700.0,6.2387,6.2387,6.2323,6.2387,14700.0
2014-03-04 13:15:00,9.66,9.66,9.65,9.66,57200.0,6.2387,6.2387,6.2323,6.2387,57200.0
2014-03-04 13:20:00,9.66,9.66,9.65,9.66,15300.0,6.2387,6.2387,6.2323,6.2387,15300.0
2014-03-04 13:25:00,9.66,9.67,9.65,9.67,45500.0,6.2387,6.2452,6.2323,6.2452,45500.0
2014-03-04 13:30:00,9.67,9.67,9.66,9.67,14300.0,6.2452,6.2452,6.2387,6.2452,14300.0
2014-03-04 13:35:00,9.67,9.67,9.66,9.66,9200.0,6.2452,6.2452,6.2387,6.2387,9200.0
2014-03-04 13:40:00,9.67,9.67,9.66,9.67,8600.0,6.2452,6.2452,6.2387,6.2452,8600.0
2014-03-04 13:45:00,9.67,9.67,9.64,9.64,167100.0,6.2452,6.2452,6.2258,6.2258,167100.0
2014-03-04 13:50:00,9.64,9.65,9.63,9.64,254100.0,6.2258,6.2323,6.2193,6.2258,254100.0
2014-03-04 13:55:00,9.65,9.66,9.64,9.64,97800.0,6.2323,6.2387,6.2258,6.2258,97800.0
2014-03-04 14:00:00,9.64,9.65,9.63,9.64,181300.0,6.2258,6.2323,6.2193,6.2258,181300.0
2014-03-04 14:05:00,9.64,9.65,9.63,9.65,315600.0,6.2258,6.2323,6.2193,6.2323,315600.0
2014-03-04 14:10:00,9.65,9.66,9.64,9.66,52600.0,6.2323,6.2387,6.2258,6.2387,52600.0
2014-03-04 14:15:00,9.66,9.66,9.64,9.64,105800.0,6.2387,6.2387,6.2258,6.2258,105800.0
2014-03-04 14:20:00,9.64,9.66,9.64,9.66,49000.0,6.2258,6.2387,6.2258,6.2387,49000.0
2014-03-04 14:25:00,9.66,9.66,9.64,9.64,48400.0,6.2387,6.2387,6.2258,6.2258,48400.0
2014-03-04 14:30:00,9.65,9.66,9.64,9.66,31100.0,6.2323,6.2387,6.2258,6.2387,31100.0
2014-03-04 14:35:00,9.66,9.66,9.62,9.63,349500.0,6.2387,6.2387,6.2129,6.2193,349500.0
2014-03-04 14:40:00,9.64,9.65,9.63,9.65,39500.0,6.2258,6.2323,6.2193,6.2323,39500.0
2014-03-04 14:45:00,9.65,9.66,9.64,9.66,35700.0,6.2323,6.2387,6.2258,6.2387,35700.0
2014-03-04 14:50:00,9.66,9.67,9.65,9.67,47600.0,6.2387,6.2452,6.2323,6.2452,47600.0
2014-03-04 14:55:00,9.67,9.68,9.67,9.67,47600.0,6.2452,6.2516,6.2452,6.2452,47600.0
2014-03-04 15:00:00,9.68,9.68,9.66,9.67,110000.0,6.2516,6.2516,6.2387,6.2452,110000.0
2014-03-04 15:05:00,9.67,9.67,9.66,9.67,20400.0,6.2452,6.2452,6.2387,6.2452,20400.0
2014-03-04 15:10:00,9.67,9.68,9.66,9.67,46200.0,6.2452,6.2516,6.2387,6.2452,46200.0
2014-03-04 15:15:00,9.68,9.69,9.67,9.69,112600.0,6.2516,6.2581,6.2452,6.2581,112600.0
2014-03-04 15:20:00,9.69,9.69,9.68,9.69,23500.0,6.2581,6.2581,6.2516,6.2581,23500.0
2014-03-04 15:25:00,9.69,9.69,9.68,9.69,24400.0,6.2581,6.2581,6.2516,6.2581,24400.0
2014-03-04 15:30:00,9.69,9.69,9.68,9.69,30000.0,6.2581,6.2581,6.2516,6.2581,30000.0
2014-03-04 15:35:00,9.69,9.69,9.68,9.68,68200.0,6.2581,6.2581,6.2516,6.2516,68200.0
2014-03-04 15:40:00,9.69,9.7,9.68,9.7,83600.0,6.2581,6.2645,6.2516,6.2645,83600.0
2014-03-04 15:45:00,9.7,9.7,9.67,9.67,190900.0,6.2645,6.2645,6.2452,6.2452,190900.0
2014-03-04 15:50:00,9.68,9.69,9.67,9.69,163400.0,6.2516,6.2581,6.2452,6.2581,163400.0
2014-03-04 15:55:00,9.69,9.69,9.68,9.69,352300.0,6.2581,6.2581,6.2516,6.2581,352300.0
2014-03-05 09:30:00,9.69,9.69,9.66,9.66,144400.0,6.2581,6.2581,6.2387,6.2387,144400.0
2014-03-05 09:35:00,9.66,9.69,9.66,9.69,52200.0,6.2387,6.2581,6.2387,6.2581,52200.0
2014-03-05 09:40:00,9.69,9.71,9.66,9.71,238000.0,6.2581,6.271,6.2387,6.271,238000.0
2014-03-05 09:45:00,9.71,9.73,9.69,9.7,142000.0,6.271,6.2839,6.2581,6.2645,142000.0
2014-03-05 09:50:00,9.69,9.7,9.68,9.69,53800.0,6.2581,6.2645,6.2516,6.2581,53800.0
2014-03-05 09:55:00,9.69,9.71,9.66,9.68,151000.0,6.2581,6.271,6.2387,6.2516,151000.0
2014-03-05 10:00:00,9.68,9.68,9.66,9.66,44300.0,6.2516,6.2516,6.2387,6.2387,44300.0
2014-03-05 10:05:00,9.67,9.7,9.66,9.68,280000.0,6.2452,6.2645,6.2387,6.2516,280000.0
2014-03-05 10:10:00,9.68,9.68,9.64,9.65,502000.0,6.2516,6.2516,6.2258,6.2323,502000.0
2014-03-05 10:15:00,9.65,9.67,9.64,9.66,101200.0,6.2323,6.2452,6.2258,6.2387,101200.0
2014-03-05 10:20:00,9.66,9.67,9.65,9.67,20400.0,6.2387,6.2452,6.2323,6.2452,20400.0
2014-03-05 10:25:00,9.67,9.68,9.65,9.66,281500.0,6.2452,6.2516,6.2323,6.2387,281500.0
2014-03-05 10:30:00,9.66,9.68,9.65,9.67,88200.0,6.2387,6.2516,6.2323,6.2452,88200.0
2014-03-05 10:35:00,9.67,9.67,9.66,9.67,12700.0,6.2452,6.2452,6.2387,6.2452,12700.0
2014-03-05 10:40:00,9.67,9.68,9.67,9.68,47300.0,6.2452,6.2516,6.2452,6.2516,47300.0
2014-03-05 10:45:00,9.68,9.68,9.66,9.66,78000.0,6.2516,6.2516,6.2387,6.2387,78000.0
2014-03-05 10:50:00,9.67,9.69,9.67,9.69,42400.0,6.2452,6.2581,6.2452,6.2581,42400.0
2014-03-05 10:55:00,9.69,9.69,9.68,9.68,20400.0,6.2581,6.2581,6.2516,6.2516,20400.0
2014-03-05 11:00:00,9.68,9.7,9.67,9.7,404000.0,6.2516,6.2645,6.2452,6.2645,404000.0
2014-03-05 11:05:00,9.7,9.7,9.68,9.68,74300.0,6.2645,6.2645,6.2516,6.2516,74300.0
2014-03-05 11:10:00,9.68,9.7,9.67,9.68,561200.0,6.2516,6.2645,6.2452,6.2516,561200.0
2014-03-05 11:15:00,9.67,9.68,9.66,9.67,47600.0,6.2452,6.2516,6.2387,6.2452,47600.0
2014-03-05 11:20:00,9.66,9.67,9.65,9.67,109700.0,6.2387,6.2452,6.2323,6.2452,109700.0
2014-03-05 11:25:00,9.67,9.67,9.63,9.64,215300.0,6.2452,6.2452,6.2193,6.2258,215300.0
2014-03-05 11:30:00,9.64,9.66,9.64,9.64,83200.0,6.2258,6.2387,6.2258,6.2258,83200.0
2014-03-05 11:35:00,9.65,9.66,9.64,9.66,69700.0,6.2323,6.2387,6.2258,6.2387,69700.0
2014-03-05 11:40:00,9.66,9.66,9.64,9.64,50400.0,6.2387,6.2387,6.2258,6.2258,50400.0
2014-03-05 11:45:00,9.65,9.65,9.64,9.64,19600.0,6.2323,6.2323,6.2258,6.2258,19600.0
2014-03-05 11:50:00,9.64,9.65,9.64,9.64,30000.0,6.2258,6.2323,6.2258,6.2258,30000.0
2014-03-05 11:55:00,9.64,9.65,9.64,9.65,16000.0,6.2258,6.2323,6.2258,6.2323,16000.0
2014-03-05 12:00:00,9.65,9.66,9.64,9.66,48300.0,6.2323,6.2387,6.2258,6.2387,48300.0
2014-03-05 12:05:00,9.65,9.65,9.64,9.64,55700.0,6.2323,6.2323,6.2258,6.2258,55700.0
2014-03-05 12:10:00,9.64,9.65,9.64,9.64,7300.0,6.2258,6.2323,6.2258,6.2258,7300.0
2014-03-05 12:15:00,9.64,9.65,9.64,9.64,21600.0,6.2258,6.2323,6.2258,6.2258,21600.0
2014-03-05 12:20:00,9.64,9.65,9.64,9.65,19200.0,6.2258,6.2323,6.2258,6.2323,19200.0
2014-03-05 12:25:00,9.65,9.65,9.63,9.64,211000.0,6.2323,6.2323,6.2193,6.2258,211000.0
2014-03-05 12:30:00,9.64,9.64,9.63,9.64,53900.0,6.2258,6.2258,6.2193,6.2258,53900.0
2014-03-05 12:35:00,9.64,9.65,9.63,9.65,59800.0,6.2258,6.2323,6.2193,6.2323,59800.0
2014-03-05 12:40:00,9.65,9.65,9.64,9.65,91200.0,6.2323,6.2323,6.2258,6.2323,91200.0
2014-03-05 12:45:00,9.64,9.65,9.64,9.64,85900.0,6.2258,6.2323,6.2258,6.2258,85900.0
2014-03-05 12:50:00,9.64,9.65,9.63,9.63,65900.0,6.2258,6.2323,6.2193,6.2193,65900.0
2014-03-05 12:55:00,9.63,9.64,9.63,9.63,12400.0,6.2193,6.2258,6.2193,6.2193,12400.0
2014-03-05 13:00:00,9.64,9.65,9.63,9.64,67900.0,6.2258,6.2323,6.2193,6.2258,67900.0
2014-03-05 13:05:00,9.64,9.65,9.64,9.64,20900.0,6.2258,6.2323,6.2258,6.2258,20900.0
2014-03-05 13:10:00,9.64,9.65,9.64,9.64,17700.0,6.2258,6.2323,6.2258,6.2258,17700.0
2014-03-05 13:15:00,9.64,9.66,9.63,9.63,399000.0,6.2258,6.2387,6.2193,6.2193,399000.0
2014-03-05 13:20:00,9.63,9.64,9.63,9.63,188100.0,6.2193,6.2258,6.2193,6.2193,188100.0
2014-03-05 13:25:00,9.63,9.64,9.63,9.63,52100.0,6.2193,6.2258,6.2193,6.2193,52100.0
2014-03-05 13:30:00,9.63,9.63,9.62,9.63,81800.0,6.2193,6.2193,6.2129,6.2193,81800.0
2014-03-05 13:35:00,9.63,9.63,9.62,9.63,16000.0,6.2193,6.2193,6.2129,6.2193,16000.0
2014-03-05 13:40:00,9.63,9.64,9.63,9.64,66400.0,6.2193,6.2258,6.2193,6.2258,66400.0
2014-03-05 13:45:00,9.64,9.64,9.62,9.62,231600.0,6.2258,6.2258,6.2129,6.2129,231600.0
2014-03-05 13:50:00,9.62,9.63,9.6,9.63,456400.0,6.2129,6.2193,6.2,6.2193,456400.0
2014-03-05 13:55:00,9.63,9.63,9.62,9.63,41100.0,6.2193,6.2193,6.2129,6.2193,41100.0
2014-03-05 14:00:00,9.63,9.65,9.63,9.64,68700.0,6.2193,6.2323,6.2193,6.2258,68700.0
2014-03-05 14:05:00,9.65,9.66,9.64,9.65,54400.0,6.2323,6.2387,6.2258,6.2323,54400.0
2014-03-05 14:10:00,9.65,9.66,9.64,9.64,57700.0,6.2323,6.2387,6.2258,6.2258,57700.0
2014-03-05 14:15:00,9.64,9.65,9.63,9.63,69500.0,6.2258,6.2323,6.2193,6.2193,69500.0
2014-03-05 14:20:00,9.64,9.65,9.63,9.64,68400.0,6.2258,6.2323,6.2193,6.2258,68400.0
2014-03-05 14:25:00,9.64,9.65,9.64,9.65,20000.0,6.2258,6.2323,6.2258,6.2323,20000.0
2014-03-05 14:30:00,9.65,9.65,9.64,9.65,19200.0,6.2323,6.2323,6.2258,6.2323,19200.0
2014-03-05 14:35:00,9.65,9.66,9.64,9.65,162300.0,6.2323,6.2387,6.2258,6.2323,162300.0
2014-03-05 14:40:00,9.65,9.65,9.64,9.64,18300.0,6.2323,6.2323,6.2258,6.2258,18300.0
2014-03-05 14:45:00,9.64,9.65,9.64,9.65,19100.0,6.2258,6.2323,6.2258,6.2323,19100.0
2014-03-05 14:50:00,9.65,9.65,9.63,9.64,312300.0,6.2323,6.2323,6.2193,6.2258,312300.0
2014-03-05 14:55:00,9.64,9.64,9.63,9.63,18800.0,6.2258,6.2258,6.2193,6.2193,18800.0
2014-03-05 15:00:00,9.63,9.63,9.62,9.63,77200.0,6.2193,6.2193,6.2129,6.2193,77200.0
2014-03-05 15:05:00,9.62,9.63,9.62,9.63,45000.0,6.2129,6.2193,6.2129,6.2193,45000.0
2014-03-05 15:10:00,9.63,9.63,9.62,9.63,21500.0,6.2193,6.2193,6.2129,6.2193,21500.0
2014-03-05 15:15:00,9.63,9.63,9.62,9.63,27400.0,6.2193,6.2193,6.2129,6.2193,27400.0
2014-03-05 15:20:00,9.63,9.64,9.62,9.63,81600.0,6.2193,6.2258,6.2129,6.2193,81600.0
2014-03-05 15:25:00,9.64,9.64,9.63,9.64,30100.0,6.2258,6.2258,6.2193,6.2258,30100.0
2014-03-05 15:30:00,9.64,9.64,9.63,9.63,76800.0,6.2258,6.2258,6.2193,6.2193,76800.0
2014-03-05 15:35:00,9.63,9.64,9.63,9.64,44500.0,6.2193,6.2258,6.2193,6.2258,44500.0
2014-03-05 15:40:00,9.64,9.64,9.63,9.64,55800.0,6.2258,6.2258,6.2193,6.2258,55800.0
2014-03-05 15:45:00,9.63,9.64,9.63,9.64,117600.0,6.2193,6.2258,6.2193,6.2258,117600.0
2014-03-05 15:50:00,9.64,9.65,9.63,9.64,248100.0,6.2258,6.2323,6.2193,6.2258,248100.0
2014-03-05 15:55:00,9.64,9.66,9.64,9.64,609700.0,6.2258,6.2387,6.2258,6.2258,609700.0
2014-03-06 09:30:00,9.68,9.69,9.66,9.67,131300.0,6.2516,6.2581,6.2387,6.2452,131300.0
2014-03-06 09:35:00,9.66,9.67,9.65,9.66,163100.0,6.2387,6.2452,6.2323,6.2387,163100.0
2014-03-06 09:40:00,9.66,9.68,9.66,9.68,47800.0,6.2387,6.2516,6.2387,6.2516,47800.0
2014-03-06 09:45:00,9.68,9.68,9.65,9.67,289900.0,6.2516,6.2516,6.2323,6.2452,289900.0
2014-03-06 09:50:00,9.68,9.71,9.68,9.71,98400.0,6.2516,6.271,6.2516,6.271,98400.0
2014-03-06 09:55:00,9.7,9.71,9.68,9.68,187400.0,6.2645,6.271,6.2516,6.2516,187400.0
2014-03-06 10:00:00,9.69,9.71,9.67,9.7,1345700.0,6.2581,6.271,6.2452,6.2645,1345700.0
2014-03-06 10:05:00,9.71,9.71,9.69,9.7,216100.0,6.271,6.271,6.2581,6.2645,216100.0
2014-03-06 10:10:00,9.7,9.72,9.69,9.7,595800.0,6.2645,6.2775,6.2581,6.2645,595800.0
2014-03-06 10:15:00,9.7,9.74,9.7,9.72,1146900.0,6.2645,6.2904,6.2645,6.2775,1146900.0
2014-03-06 10:20:00,9.72,9.74,9.71,9.71,325000.0,6.2775,6.2904,6.271,6.271,325000.0
2014-03-06 10:25:00,9.71,9.72,9.68,9.68,248500.0,6.271,6.2775,6.2516,6.2516,248500.0
2014-03-06 10:30:00,9.69,9.69,9.68,9.68,78300.0,6.2581,6.2581,6.2516,6.2516,78300.0
2014-03-06 10:35:00,9.68,9.69,9.68,9.69,63900.0,6.2516,6.2581,6.2516,6.2581,63900.0
2014-03-06 10:40:00,9.69,9.69,9.66,9.68,244700.0,6.2581,6.2581,6.2387,6.2516,244700.0
2014-03-06 10:45:00,9.68,9.7,9.68,9.7,140100.0,6.2516,6.2645,6.2516,6.2645,140100.0
2014-03-06 10:50:00,9.7,9.73,9.69,9.72,215000.0,6.2645,6.2839,6.2581,6.2775,215000.0
2014-03-06 10:55:00,9.72,9.75,9.71,9.75,402800.0,6.2775,6.2968,6.271,6.2968,402800.0
2014-03-06 11:00:00,9.75,9.76,9.73,9.74,147900.0,6.2968,6.3033,6.2839,6.2904,147900.0
2014-03-06 11:05:00,9.74,9.74,9.72,9.73,178700.0,6.2904,6.2904,6.2775,6.2839,178700.0
2014-03-06 11:10:00,9.73,9.73,9.71,9.71,104300.0,6.2839,6.2839,6.271,6.271,104300.0
2014-03-06 11:15:00,9.72,9.72,9.69,9.71,207800.0,6.2775,6.2775,6.2581,6.271,207800.0
2014-03-06 11:20:00,9.71,9.72,9.71,9.71,50200.0,6.271,6.2775,6.271,6.271,50200.0
2014-03-06 11:25:00,9.71,9.72,9.69,9.69,163600.0,6.271,6.2775,6.2581,6.2581,163600.0
2014-03-06 11:30:00,9.69,9.7,9.67,9.68,288400.0,6.2581,6.2645,6.2452,6.2516,288400.0
2014-03-06 11:35:00,9.69,9.7,9.69,9.7,74700.0,6.2581,6.2645,6.2581,6.2645,74700.0
2014-03-06 11:40:00,9.69,9.7,9.68,9.7,79700.0,6.2581,6.2645,6.2516,6.2645,79700.0
2014-03-06 11:45:00,9.7,9.7,9.69,9.7,25300.0,6.2645,6.2645,6.2581,6.2645,25300.0
2014-03-06 11:50:00,9.7,9.7,9.69,9.7,28600.0,6.2645,6.2645,6.2581,6.2645,28600.0
2014-03-06 11:55:00,9.7,9.71,9.69,9.69,72900.0,6.2645,6.271,6.2581,6.2581,72900.0
2014-03-06 12:00:00,9.69,9.7,9.69,9.7,26200.0,6.2581,6.2645,6.2581,6.2645,26200.0
2014-03-06 12:05:00,9.69,9.71,9.69,9.71,38400.0,6.2581,6.271,6.2581,6.271,38400.0
2014-03-06 12:10:00,9.71,9.72,9.7,9.72,42100.0,6.271,6.2775,6.2645,6.2775,42100.0
2014-03-06 12:15:00,9.72,9.72,9.71,9.71,18100.0,6.2775,6.2775,6.271,6.271,18100.0
2014-03-06 12:20:00,9.72,9.72,9.71,9.72,11600.0,6.2775,6.2775,6.271,6.2775,11600.0
2014-03-06 12:25:00,9.71,9.72,9.71,9.72,9800.0,6.271,6.2775,6.271,6.2775,9800.0
2014-03-06 12:30:00,9.71,9.72,9.71,9.71,11300.0,6.271,6.2775,6.271,6.271,11300.0
2014-03-06 12:35:00,9.72,9.72,9.71,9.72,8100.0,6.2775,6.2775,6.271,6.2775,8100.0
2014-03-06 12:40:00,9.71,9.72,9.71,9.72,8300.0,6.271,6.2775,6.271,6.2775,8300.0
2014-03-06 12:45:00,9.71,9.72,9.71,9.71,8000.0,6.271,6.2775,6.271,6.271,8000.0
2014-03-06 12:50:00,9.71,9.72,9.71,9.71,5900.0,6.271,6.2775,6.271,6.271,5900.0
2014-03-06 12:55:00,9.72,9.72,9.71,9.71,8800.0,6.2775,6.2775,6.271,6.271,8800.0
2014-03-06 13:00:00,9.72,9.72,9.71,9.72,15900.0,6.2775,6.2775,6.271,6.2775,15900.0
2014-03-06 13:05:00,9.72,9.72,9.71,9.72,16100.0,6.2775,6.2775,6.271,6.2775,16100.0
2014-03-06 13:10:00,9.72,9.72,9.71,9.71,9500.0,6.2775,6.2775,6.271,6.271,9500.0
2014-03-06 13:15:00,9.72,9.72,9.71,9.71,10400.0,6.2775,6.2775,6.271,6.271,10400.0
2014-03-06 13:20:00,9.71,9.72,9.71,9.72,12500.0,6.271,6.2775,6.271,6.2775,12500.0
2014-03-06 13:25:00,9.71,9.72,9.71,9.71,22900.0,6.271,6.2775,6.271,6.271,22900.0
2014-03-06 13:30:00,9.72,9.72,9.7,9.71,318100.0,6.2775,6.2775,6.2645,6.271,318100.0
2014-03-06 13:35:00,9.71,9.71,9.71,9.71,29100.0,6.271,6.271,6.271,6.271,29100.0
2014-03-06 13:40:00,9.71,9.72,9.7,9.7,47600.0,6.271,6.2775,6.2645,6.2645,47600.0
2014-03-06 13:45:00,9.71,9.71,9.69,9.69,42100.0,6.271,6.271,6.2581,6.2581,42100.0
2014-03-06 13:50:00,9.7,9.7,9.69,9.69,62500.0,6.2645,6.2645,6.2581,6.2581,62500.0
2014-03-06 13:55:00,9.7,9.72,9.69,9.71,300500.0,6.2645,6.2775,6.2581,6.271,300500.0
2014-03-06 14:00:00,9.71,9.72,9.7,9.72,46700.0,6.271,6.2775,6.2645,6.2775,46700.0
2014-03-06 14:05:00,9.72,9.73,9.71,9.73,50100.0,6.2775,6.2839,6.271,6.2839,50100.0
2014-03-06 14:10:00,9.73,9.73,9.72,9.73,19100.0,6.2839,6.2839,6.2775,6.2839,19100.0
2014-03-06 14:15:00,9.73,9.73,9.71,9.73,114800.0,6.2839,6.2839,6.271,6.2839,114800.0
2014-03-06 14:20:00,9.73,9.74,9.72,9.74,51000.0,6.2839,6.2904,6.2775,6.2904,51000.0
2014-03-06 14:25:00,9.74,9.75,9.73,9.74,122400.0,6.2904,6.2968,6.2839,6.2904,122400.0
2014-03-06 14:30:00,9.74,9.74,9.73,9.74,6300.0,6.2904,6.2904,6.2839,6.2904,6300.0
2014-03-06 14:35:00,9.74,9.74,9.73,9.73,8000.0,6.2904,6.2904,6.2839,6.2839,8000.0
2014-03-06 14:40:00,9.73,9.75,9.73,9.74,68800.0,6.2839,6.2968,6.2839,6.2904,68800.0
2014-03-06 14:45:00,9.74,9.75,9.74,9.75,21500.0,6.2904,6.2968,6.2904,6.2968,21500.0
2014-03-06 14:50:00,9.75,9.75,9.74,9.74,89400.0,6.2968,6.2968,6.2904,6.2904,89400.0
2014-03-06 14:55:00,9.75,9.75,9.74,9.74,11100.0,6.2968,6.2968,6.2904,6.2904,11100.0
2014-03-06 15:00:00,9.75,9.75,9.74,9.75,65900.0,6.2968,6.2968,6.2904,6.2968,65900.0
2014-03-06 15:05:00,9.75,9.75,9.73,9.74,109800.0,6.2968,6.2968,6.2839,6.2904,109800.0
2014-03-06 15:10:00,9.73,9.74,9.73,9.74,11000.0,6.2839,6.2904,6.2839,6.2904,11000.0
2014-03-06 15:15:00,9.74,9.74,9.73,9.74,25700.0,6.2904,6.2904,6.2839,6.2904,25700.0
2014-03-06 15:20:00,9.74,9.74,9.73,9.74,83500.0,6.2904,6.2904,6.2839,6.2904,83500.0
2014-03-06 15:25:00,9.74,9.74,9.73,9.74,47300.0,6.2904,6.2904,6.2839,6.2904,47300.0
2014-03-06 15:30:00,9.73,9.74,9.73,9.74,26500.0,6.2839,6.2904,6.2839,6.2904,26500.0
2014-03-06 15:35:00,9.74,9.74,9.72,9.72,265400.0,6.2904,6.2904,6.2775,6.2775,265400.0
2014-03-06 15:40:00,9.72,9.73,9.72,9.72,33300.0,6.2775,6.2839,6.2775,6.2775,33300.0
2014-03-06 15:45:00,9.72,9.73,9.71,9.71,91600.0,6.2775,6.2839,6.271,6.271,91600.0
2014-03-06 15:50:00,9.71,9.72,9.69,9.7,264700.0,6.271,6.2775,6.2581,6.2645,264700.0
2014-03-06 15:55:00,9.7,9.7,9.69,9.7,339800.0,6.2645,6.2645,6.2581,6.2645,339800.0
2014-03-07 09:30:00,9.7,9.81,9.67,9.8,335200.0,6.2645,6.3356,6.2452,6.3291,335200.0
2014-03-07 09:35:00,9.8,9.81,9.78,9.8,413000.0,6.3291,6.3356,6.3162,6.3291,413000.0
2014-03-07 09:40:00,9.8,9.83,9.79,9.81,277200.0,6.3291,6.3485,6.3227,6.3356,277200.0
2014-03-07 09:45:00,9.8,9.83,9.79,9.8,824600.0,6.3291,6.3485,6.3227,6.3291,824600.0
2014-03-07 09:50:00,9.79,9.82,9.79,9.82,172000.0,6.3227,6.342,6.3227,6.342,172000.0
2014-03-07 09:55:00,9.82,9.84,9.81,9.84,83900.0,6.342,6.355,6.3356,6.355,83900.0
2014-03-07 10:00:00,9.83,9.86,9.81,9.85,877800.0,6.3485,6.3679,6.3356,6.3614,877800.0
2014-03-07 10:05:00,9.85,9.87,9.84,9.86,266400.0,6.3614,6.3743,6.355,6.3679,266400.0
2014-03-07 10:10:00,9.85,9.89,9.85,9.89,565100.0,6.3614,6.3873,6.3614,6.3873,565100.0
2014-03-07 10:15:00,9.89,9.89,9.88,9.89,44100.0,6.3873,6.3873,6.3808,6.3873,44100.0
2014-03-07 10:20:00,9.88,9.9,9.88,9.88,162900.0,6.3808,6.3937,6.3808,6.3808,162900.0
2014-03-07 10:25:00,9.88,9.9,9.88,9.88,112000.0,6.3808,6.3937,6.3808,6.3808,112000.0
2014-03-07 10:30:00,9.88,9.9,9.88,9.9,129100.0,6.3808,6.3937,6.3808,6.3937,129100.0
2014-03-07 10:35:00,9.9,9.9,9.89,9.9,94700.0,6.3937,6.3937,6.3873,6.3937,94700.0
2014-03-07 10:40:00,9.9,9.91,9.88,9.89,351900.0,6.3937,6.4002,6.3808,6.3873,351900.0
2014-03-07 10:45:00,9.89,9.9,9.85,9.87,137300.0,6.3873,6.3937,6.3614,6.3743,137300.0
2014-03-07 10:50:00,9.87,9.87,9.84,9.84,73800.0,6.3743,6.3743,6.355,6.355,73800.0
2014-03-07 10:55:00,9.84,9.87,9.84,9.87,679600.0,6.355,6.3743,6.355,6.3743,679600.0
2014-03-07 11:00:00,9.86,9.87,9.79,9.79,440700.0,6.3679,6.3743,6.3227,6.3227,440700.0
2014-03-07 11:05:00,9.79,9.84,9.79,9.84,335900.0,6.3227,6.355,6.3227,6.355,335900.0
2014-03-07 11:10:00,9.84,9.84,9.82,9.83,99700.0,6.355,6.355,6.342,6.3485,99700.0
2014-03-07 11:15:00,9.83,9.83,9.81,9.83,90300.0,6.3485,6.3485,6.3356,6.3485,90300.0
2014-03-07 11:20:00,9.83,9.85,9.82,9.85,97600.0,6.3485,6.3614,6.342,6.3614,97600.0
2014-03-07 11:25:00,9.85,9.85,9.84,9.85,426400.0,6.3614,6.3614,6.355,6.3614,426400.0
2014-03-07 11:30:00,9.85,9.85,9.83,9.84,67500.0,6.3614,6.3614,6.3485,6.355,67500.0
2014-03-07 11:35:00,9.84,9.85,9.83,9.84,79700.0,6.355,6.3614,6.3485,6.355,79700.0
2014-03-07 11:40:00,9.85,9.85,9.84,9.85,148900.0,6.3614,6.3614,6.355,6.3614,148900.0
2014-03-07 11:45:00,9.85,9.85,9.84,9.85,23800.0,6.3614,6.3614,6.355,6.3614,23800.0
2014-03-07 11:50:00,9.85,9.85,9.83,9.84,109900.0,6.3614,6.3614,6.3485,6.355,109900.0
2014-03-07 11:55:00,9.84,9.86,9.84,9.86,311700.0,6.355,6.3679,6.355,6.3679,311700.0
2014-03-07 12:00:00,9.86,9.86,9.85,9.86,104400.0,6.3679,6.3679,6.3614,6.3679,104400.0
2014-03-07 12:05:00,9.84,9.85,9.84,9.85,57600.0,6.355,6.3614,6.355,6.3614,57600.0
2014-03-07 12:10:00,9.84,9.85,9.84,9.84,39600.0,6.355,6.3614,6.355,6.355,39600.0
2014-03-07 12:15:00,9.84,9.85,9.84,9.85,45800.0,6.355,6.3614,6.355,6.3614,45800.0
2014-03-07 12:20:00,9.85,9.87,9.84,9.86,143100.0,6.3614,6.3743,6.355,6.3679,143100.0
2014-03-07 12:25:00,9.86,9.87,9.85,9.86,155600.0,6.3679,6.3743,6.3614,6.3679,155600.0
2014-03-07 12:30:00,9.86,9.86,9.84,9.85,85800.0,6.3679,6.3679,6.355,6.3614,85800.0
2014-03-07 12:35:00,9.84,9.86,9.84,9.86,80000.0,6.355,6.3679,6.355,6.3679,80000.0
2014-03-07 12:40:00,9.86,9.87,9.85,9.85,110500.0,6.3679,6.3743,6.3614,6.3614,110500.0
2014-03-07 12:45:00,9.86,9.86,9.86,9.86,14300.0,6.3679,6.3679,6.3679,6.3679,14300.0
2014-03-07 12:50:00,9.86,9.86,9.85,9.85,19400.0,6.3679,6.3679,6.3614,6.3614,19400.0
2014-03-07 12:55:00,9.86,9.86,9.85,9.86,4700.0,6.3679,6.3679,6.3614,6.3679,4700.0
2014-03-07 13:00:00,9.86,9.86,9.84,9.85,40600.0,6.3679,6.3679,6.355,6.3614,40600.0
2014-03-07 13:05:00,9.84,9.85,9.84,9.85,27300.0,6.355,6.3614,6.355,6.3614,27300.0
2014-03-07 13:10:00,9.85,9.85,9.84,9.85,110100.0,6.3614,6.3614,6.355,6.3614,110100.0
2014-03-07 13:15:00,9.85,9.85,9.83,9.83,50300.0,6.3614,6.3614,6.3485,6.3485,50300.0
2014-03-07 13:20:00,9.83,9.84,9.82,9.83,62000.0,6.3485,6.355,6.342,6.3485,62000.0
2014-03-07 13:25:00,9.83,9.84,9.83,9.84,16300.0,6.3485,6.355,6.3485,6.355,16300.0
2014-03-07 13:30:00,9.84,9.84,9.83,9.84,20500.0,6.355,6.355,6.3485,6.355,20500.0
2014-03-07 13:35:00,9.84,9.84,9.81,9.82,89300.0,6.355,6.355,6.3356,6.342,89300.0
2014-03-07 13:40:00,9.82,9.82,9.81,9.82,41900.0,6.342,6.342,6.3356,6.342,41900.0
2014-03-07 13:45:00,9.82,9.82,9.81,9.82,23200.0,6.342,6.342,6.3356,6.342,23200.0
2014-03-07 13:50:00,9.82,9.82,9.81,9.82,39300.0,6.342,6.342,6.3356,6.342,39300.0
2014-03-07 13:55:00,9.82,9.83,9.82,9.82,114900.0,6.342,6.3485,6.342,6.342,114900.0
2014-03-07 14:00:00,9.81,9.82,9.81,9.82,29700.0,6.3356,6.342,6.3356,6.342,29700.0
2014-03-07 14:05:00,9.82,9.82,9.79,9.79,327300.0,6.342,6.342,6.3227,6.3227,327300.0
2014-03-07 14:10:00,9.79,9.81,9.79,9.81,68700.0,6.3227,6.3356,6.3227,6.3356,68700.0
2014-03-07 14:15:00,9.8,9.8,9.78,9.79,139400.0,6.3291,6.3291,6.3162,6.3227,139400.0
2014-03-07 14:20:00,9.78,9.8,9.78,9.8,70800.0,6.3162,6.3291,6.3162,6.3291,70800.0
2014-03-07 14:25:00,9.8,9.81,9.79,9.81,119900.0,6.3291,6.3356,6.3227,6.3356,119900.0
2014-03-07 14:30:00,9.81,9.81,9.8,9.81,23800.0,6.3356,6.3356,6.3291,6.3356,23800.0
2014-03-07 14:35:00,9.8,9.82,9.8,9.8,95300.0,6.3291,6.342,6.3291,6.3291,95300.0
2014-03-07 14:40:00,9.8,9.81,9.8,9.8,12100.0,6.3291,6.3356,6.3291,6.3291,12100.0
2014-03-07 14:45:00,9.8,9.81,9.8,9.8,53900.0,6.3291,6.3356,6.3291,6.3291,53900.0
2014-03-07 14:50:00,9.8,9.82,9.8,9.8,176000.0,6.3291,6.342,6.3291,6.3291,176000.0
2014-03-07 14:55:00,9.8,9.81,9.8,9.8,6800.0,6.3291,6.3356,6.3291,6.3291,6800.0
2014-03-07 15:00:00,9.8,9.81,9.8,9.8,57000.0,6.3291,6.3356,6.3291,6.3291,57000.0
2014-03-07 15:05:00,9.8,9.81,9.8,9.8,11500.0,6.3291,6.3356,6.3291,6.3291,11500.0
2014-03-07 15:10:00,9.8,9.81,9.8,9.81,405100.0,6.3291,6.3356,6.3291,6.3356,405100.0
2014-03-07 15:15:00,9.81,9.82,9.8,9.8,342400.0,6.3356,6.342,6.3291,6.3291,342400.0
2014-03-07 15:20:00,9.8,9.81,9.8,9.8,96300.0,6.3291,6.3356,6.3291,6.3291,96300.0
2014-03-07 15:25:00,9.8,9.81,9.8,9.81,90600.0,6.3291,6.3356,6.3291,6.3356,90600.0
2014-03-07 15:30:00,9.81,9.81,9.79,9.79,112600.0,6.3356,6.3356,6.3227,6.3227,112600.0
2014-03-07 15:35:00,9.79,9.8,9.77,9.78,163100.0,6.3227,6.3291,6.3098,6.3162,163100.0
2014-03-07 15:40:00,9.78,9.79,9.77,9.79,184000.0,6.3162,6.3227,6.3098,6.3227,184000.0
2014-03-07 15:45:00,9.79,9.79,9.78,9.79,135500.0,6.3227,6.3227,6.3162,6.3227,135500.0
2014-03-07 15:50:00,9.79,9.8,9.79,9.79,346700.0,6.3227,6.3291,6.3227,6.3227,346700.0
2014-03-07 15:55:00,9.8,9.8,9.79,9.8,484800.0,6.3291,6.3291,6.3227,6.3291,484800.0
2014-03-10 09:30:00,9.79,9.8,9.73,9.75,217900.0,6.3227,6.3291,6.2839,6.2968,217900.0
2014-03-10 09:35:00,9.76,9.79,9.76,9.77,250800.0,6.3033,6.3227,6.3033,6.3098,250800.0
2014-03-10 09:40:00,9.78,9.8,9.77,9.8,60800.0,6.3162,6.3291,6.3098,6.3291,60800.0
2014-03-10 09:45:00,9.8,9.85,9.79,9.85,221200.0,6.3291,6.3614,6.3227,6.3614,221200.0
2014-03-10 09:50:00,9.85,9.85,9.82,9.83,549300.0,6.3614,6.3614,6.342,6.3485,549300.0
2014-03-10 09:55:00,9.83,9.83,9.81,9.81,53700.0,6.3485,6.3485,6.3356,6.3356,53700.0
2014-03-10 10:00:00,9.81,9.82,9.78,9.79,667900.0,6.3356,6.342,6.3162,6.3227,667900.0
2014-03-10 10:05:00,9.79,9.8,9.78,9.79,85000.0,6.3227,6.3291,6.3162,6.3227,85000.0
2014-03-10 10:10:00,9.8,9.8,9.77,9.78,150500.0,6.3291,6.3291,6.3098,6.3162,150500.0
2014-03-10 10:15:00,9.78,9.78,9.77,9.77,18500.0,6.3162,6.3162,6.3098,6.3098,18500.0
2014-03-10 10:20:00,9.77,9.78,9.77,9.78,29000.0,6.3098,6.3162,6.3098,6.3162,29000.0
2014-03-10 10:25:00,9.78,9.78,9.75,9.76,193900.0,6.3162,6.3162,6.2968,6.3033,193900.0
2014-03-10 10:30:00,9.75,9.75,9.73,9.74,84000.0,6.2968,6.2968,6.2839,6.2904,84000.0
2014-03-10 10:35:00,9.74,9.76,9.73,9.75,99500.0,6.2904,6.3033,6.2839,6.2968,99500.0
2014-03-10 10:40:00,9.74,9.74,9.72,9.74,79100.0,6.2904,6.2904,6.2775,6.2904,79100.0
2014-03-10 10:45:00,9.73,9.75,9.73,9.74,33600.0,6.2839,6.2968,6.2839,6.2904,33600.0
2014-03-10 10:50:00,9.75,9.75,9.74,9.75,13300.0,6.2968,6.2968,6.2904,6.2968,13300.0
2014-03-10 10:55:00,9.75,9.75,9.73,9.74,133900.0,6.2968,6.2968,6.2839,6.2904,133900.0
2014-03-10 11:00:00,9.74,9.74,9.73,9.74,11300.0,6.2904,6.2904,6.2839,6.2904,11300.0
2014-03-10 11:05:00,9.74,9.76,9.73,9.76,84700.0,6.2904,6.3033,6.2839,6.3033,84700.0
2014-03-10 11:10:00,9.76,9.76,9.75,9.76,14600.0,6.3033,6.3033,6.2968,6.3033,14600.0
2014-03-10 11:15:00,9.76,9.77,9.75,9.77,27000.0,6.3033,6.3098,6.2968,6.3098,27000.0
2014-03-10 11:20:00,9.77,9.77,9.76,9.77,21900.0,6.3098,6.3098,6.3033,6.3098,21900.0
2014-03-10 11:25:00,9.77,9.78,9.77,9.78,22200.0,6.3098,6.3162,6.3098,6.3162,22200.0
2014-03-10 11:30:00,9.78,9.78,9.77,9.78,18300.0,6.3162,6.3162,6.3098,6.3162,18300.0
2014-03-10 11:35:00,9.78,9.78,9.77,9.78,35100.0,6.3162,6.3162,6.3098,6.3162,35100.0
2014-03-10 11:40:00,9.78,9.78,9.77,9.77,11600.0,6.3162,6.3162,6.3098,6.3098,11600.0
2014-03-10 11:45:00,9.78,9.78,9.77,9.78,20500.0,6.3162,6.3162,6.3098,6.3162,20500.0
2014-03-10 11:50:00,9.78,9.78,9.75,9.76,177400.0,6.3162,6.3162,6.2968,6.3033,177400.0
2014-03-10 11:55:00,9.76,9.77,9.75,9.77,35900.0,6.3033,6.3098,6.2968,6.3098,35900.0
2014-03-10 12:00:00,9.76,9.77,9.75,9.76,164100.0,6.3033,6.3098,6.2968,6.3033,164100.0
2014-03-10 12:05:00,9.76,9.76,9.75,9.75,5300.0,6.3033,6.3033,6.2968,6.2968,5300.0
2014-03-10 12:10:00,9.75,9.76,9.75,9.76,14900.0,6.2968,6.3033,6.2968,6.3033,14900.0
2014-03-10 12:15:00,9.76,9.77,9.75,9.76,30000.0,6.3033,6.3098,6.2968,6.3033,30000.0
2014-03-10 12:20:00,9.77,9.78,9.76,9.78,31700.0,6.3098,6.3162,6.3033,6.3162,31700.0
2014-03-10 12:25:00,9.78,9.79,9.77,9.79,35900.0,6.3162,6.3227,6.3098,6.3227,35900.0
2014-03-10 12:30:00,9.79,9.79,9.78,9.79,22400.0,6.3227,6.3227,6.3162,6.3227,22400.0
2014-03-10 12:35:00,9.79,9.79,9.78,9.79,13100.0,6.3227,6.3227,6.3162,6.3227,13100.0
2014-03-10 12:40:00,9.79,9.79,9.78,9.79,12400.0,6.3227,6.3227,6.3162,6.3227,12400.0
2014-03-10 12:45:00,9.79,9.79,9.78,9.78,7500.0,6.3227,6.3227,6.3162,6.3162,7500.0
2014-03-10 12:50:00,9.79,9.79,9.78,9.79,5900.0,6.3227,6.3227,6.3162,6.3227,5900.0
2014-03-10 12:55:00,9.79,9.79,9.75,9.77,171400.0,6.3227,6.3227,6.2968,6.3098,171400.0
2014-03-10 13:00:00,9.77,9.77,9.76,9.77,9000.0,6.3098,6.3098,6.3033,6.3098,9000.0
2014-03-10 13:05:00,9.77,9.77,9.76,9.77,8300.0,6.3098,6.3098,6.3033,6.3098,8300.0
2014-03-10 13:10:00,9.76,9.77,9.76,9.77,7600.0,6.3033,6.3098,6.3033,6.3098,7600.0
2014-03-10 13:15:00,9.77,9.77,9.76,9.77,9800.0,6.3098,6.3098,6.3033,6.3098,9800.0
2014-03-10 13:20:00,9.77,9.77,9.76,9.77,21000.0,6.3098,6.3098,6.3033,6.3098,21000.0
2014-03-10 13:25:00,9.77,9.77,9.76,9.77,22700.0,6.3098,6.3098,6.3033,6.3098,22700.0
2014-03-10 13:30:00,9.77,9.77,9.75,9.76,53100.0,6.3098,6.3098,6.2968,6.3033,53100.0
2014-03-10 13:35:00,9.76,9.76,9.74,9.74,152300.0,6.3033,6.3033,6.2904,6.2904,152300.0
2014-03-10 13:40:00,9.75,9.75,9.74,9.75,10700.0,6.2968,6.2968,6.2904,6.2968,10700.0
2014-03-10 13:45:00,9.75,9.75,9.74,9.75,53800.0,6.2968,6.2968,6.2904,6.2968,53800.0
2014-03-10 13:50:00,9.75,9.75,9.74,9.75,18500.0,6.2968,6.2968,6.2904,6.2968,18500.0
2014-03-10 13:55:00,9.75,9.75,9.74,9.75,20200.0,6.2968,6.2968,6.2904,6.2968,20200.0
2014-03-10 14:00:00,9.75,9.76,9.74,9.76,47900.0,6.2968,6.3033,6.2904,6.3033,47900.0
2014-03-10 14:05:00,9.76,9.77,9.75,9.77,37800.0,6.3033,6.3098,6.2968,6.3098,37800.0
2014-03-10 14:10:00,9.77,9.78,9.77,9.78,58700.0,6.3098,6.3162,6.3098,6.3162,58700.0
2014-03-10 14:15:00,9.78,9.78,9.77,9.78,32600.0,6.3162,6.3162,6.3098,6.3162,32600.0
2014-03-10 14:20:00,9.78,9.78,9.76,9.77,105000.0,6.3162,6.3162,6.3033,6.3098,105000.0
2014-03-10 14:25:00,9.77,9.78,9.77,9.78,27100.0,6.3098,6.3162,6.3098,6.3162,27100.0
2014-03-10 14:30:00,9.78,9.79,9.77,9.79,41900.0,6.3162,6.3227,6.3098,6.3227,41900.0
2014-03-10 14:35:00,9.79,9.79,9.78,9.79,20600.0,6.3227,6.3227,6.3162,6.3227,20600.0
2014-03-10 14:40:00,9.79,9.79,9.78,9.79,33700.0,6.3227,6.3227,6.3162,6.3227,33700.0
2014-03-10 14:45:00,9.79,9.8,9.78,9.79,24100.0,6.3227,6.3291,6.3162,6.3227,24100.0
2014-03-10 14:50:00,9.8,9.8,9.79,9.79,14300.0,6.3291,6.3291,6.3227,6.3227,14300.0
2014-03-10 14:55:00,9.79,9.8,9.79,9.79,12500.0,6.3227,6.3291,6.3227,6.3227,12500.0
2014-03-10 15:00:00,9.8,9.8,9.79,9.79,20700.0,6.3291,6.3291,6.3227,6.3227,20700.0
2014-03-10 15:05:00,9.8,9.8,9.79,9.79,56600.0,6.3291,6.3291,6.3227,6.3227,56600.0
2014-03-10 15:10:00,9.79,9.79,9.78,9.78,103700.0,6.3227,6.3227,6.3162,6.3162,103700.0
2014-03-10 15:15:00,9.78,9.79,9.78,9.79,19300.0,6.3162,6.3227,6.3162,6.3227,19300.0
2014-03-10 15:20:00,9.79,9.79,9.78,9.79,42600.0,6.3227,6.3227,6.3162,6.3227,42600.0
2014-03-10 15:25:00,9.79,9.79,9.78,9.79,47600.0,6.3227,6.3227,6.3162,6.3227,47600.0
2014-03-10 15:30:00,9.78,9.79,9.78,9.79,23800.0,6.3162,6.3227,6.3162,6.3227,23800.0
2014-03-10 15:35:00,9.79,9.79,9.78,9.79,78000.0,6.3227,6.3227,6.3162,6.3227,78000.0
2014-03-10 15:40:00,9.79,9.8,9.78,9.8,95100.0,6.3227,6.3291,6.3162,6.3291,95100.0
2014-03-10 15:45:00,9.8,9.8,9.79,9.8,160400.0,6.3291,6.3291,6.3227,6.3291,160400.0
2014-03-10 15:50:00,9.8,9.82,9.79,9.8,653800.0,6.3291,6.342,6.3227,6.3291,653800.0
2014-03-10 15:55:00,9.8,9.8,9.79,9.8,558200.0,6.3291,6.3291,6.3227,6.3291,558200.0
2014-03-11 09:30:00,9.82,9.84,9.77,9.79,324900.0,6.342,6.355,6.3098,6.3227,324900.0
2014-03-11 09:35:00,9.79,9.8,9.78,9.8,113900.0,6.3227,6.3291,6.3162,6.3291,113900.0
2014-03-11 09:40:00,9.8,9.81,9.77,9.78,124000.0,6.3291,6.3356,6.3098,6.3162,124000.0
2014-03-11 09:45:00,9.78,9.78,9.76,9.77,120600.0,6.3162,6.3162,6.3033,6.3098,120600.0
2014-03-11 09:50:00,9.77,9.77,9.74,9.75,155900.0,6.3098,6.3098,6.2904,6.2968,155900.0
2014-03-11 09:55:00,9.75,9.76,9.74,9.74,52300.0,6.2968,6.3033,6.2904,6.2904,52300.0
2014-03-11 10:00:00,9.74,9.75,9.72,9.74,175900.0,6.2904,6.2968,6.2775,6.2904,175900.0
2014-03-11 10:05:00,9.74,9.75,9.72,9.73,355500.0,6.2904,6.2968,6.2775,6.2839,355500.0
2014-03-11 10:10:00,9.72,9.73,9.72,9.72,45300.0,6.2775,6.2839,6.2775,6.2775,45300.0
2014-03-11 10:15:00,9.72,9.73,9.7,9.72,335700.0,6.2775,6.2839,6.2645,6.2775,335700.0
2014-03-11 10:20:00,9.72,9.73,9.71,9.72,88200.0,6.2775,6.2839,6.271,6.2775,88200.0
2014-03-11 10:25:00,9.73,9.73,9.72,9.73,176400.0,6.2839,6.2839,6.2775,6.2839,176400.0
2014-03-11 10:30:00,9.73,9.74,9.72,9.74,68500.0,6.2839,6.2904,6.2775,6.2904,68500.0
2014-03-11 10:35:00,9.74,9.76,9.73,9.76,86000.0,6.2904,6.3033,6.2839,6.3033,86000.0
2014-03-11 10:40:00,9.76,9.77,9.76,9.77,51900.0,6.3033,6.3098,6.3033,6.3098,51900.0
2014-03-11 10:45:00,9.77,9.78,9.76,9.78,141100.0,6.3098,6.3162,6.3033,6.3162,141100.0
2014-03-11 10:50:00,9.78,9.78,9.78,9.78,71600.0,6.3162,6.3162,6.3162,6.3162,71600.0
2014-03-11 10:55:00,9.78,9.79,9.78,9.79,205900.0,6.3162,6.3227,6.3162,6.3227,205900.0
2014-03-11 11:00:00,9.79,9.8,9.78,9.78,159500.0,6.3227,6.3291,6.3162,6.3162,159500.0
2014-03-11 11:05:00,9.78,9.78,9.77,9.78,16400.0,6.3162,6.3162,6.3098,6.3162,16400.0
2014-03-11 11:10:00,9.78,9.78,9.77,9.77,83600.0,6.3162,6.3162,6.3098,6.3098,83600.0
2014-03-11 11:15:00,9.77,9.78,9.74,9.74,135500.0,6.3098,6.3162,6.2904,6.2904,135500.0
2014-03-11 11:20:00,9.74,9.75,9.73,9.73,50600.0,6.2904,6.2968,6.2839,6.2839,50600.0
2014-03-11 11:25:00,9.74,9.74,9.73,9.74,14000.0,6.2904,6.2904,6.2839,6.2904,14000.0
2014-03-11 11:30:00,9.74,9.74,9.73,9.74,34900.0,6.2904,6.2904,6.2839,6.2904,34900.0
2014-03-11 11:35:00,9.73,9.74,9.73,9.74,14900.0,6.2839,6.2904,6.2839,6.2904,14900.0
2014-03-11 11:40:00,9.73,9.74,9.7,9.71,123000.0,6.2839,6.2904,6.2645,6.271,123000.0
2014-03-11 11:45:00,9.71,9.73,9.71,9.71,120700.0,6.271,6.2839,6.271,6.271,120700.0
2014-03-11 11:50:00,9.71,9.71,9.71,9.71,19800.0,6.271,6.271,6.271,6.271,19800.0
2014-03-11 11:55:00,9.71,9.72,9.71,9.71,23700.0,6.271,6.2775,6.271,6.271,23700.0
2014-03-11 12:00:00,9.71,9.72,9.7,9.71,45900.0,6.271,6.2775,6.2645,6.271,45900.0
2014-03-11 12:05:00,9.7,9.71,9.69,9.69,38800.0,6.2645,6.271,6.2581,6.2581,38800.0
2014-03-11 12:10:00,9.69,9.7,9.68,9.68,50300.0,6.2581,6.2645,6.2516,6.2516,50300.0
2014-03-11 12:15:00,9.68,9.69,9.66,9.67,106000.0,6.2516,6.2581,6.2387,6.2452,106000.0
2014-03-11 12:20:00,9.67,9.69,9.67,9.69,61000.0,6.2452,6.2581,6.2452,6.2581,61000.0
2014-03-11 12:25:00,9.69,9.7,9.69,9.69,22900.0,6.2581,6.2645,6.2581,6.2581,22900.0
2014-03-11 12:30:00,9.7,9.71,9.69,9.71,20800.0,6.2645,6.271,6.2581,6.271,20800.0
2014-03-11 12:35:00,9.71,9.71,9.7,9.71,8800.0,6.271,6.271,6.2645,6.271,8800.0
2014-03-11 12:40:00,9.71,9.71,9.7,9.71,58600.0,6.271,6.271,6.2645,6.271,58600.0
2014-03-11 12:45:00,9.71,9.74,9.71,9.74,48600.0,6.271,6.2904,6.271,6.2904,48600.0
2014-03-11 12:50:00,9.74,9.75,9.72,9.72,159600.0,6.2904,6.2968,6.2775,6.2775,159600.0
2014-03-11 12:55:00,9.72,9.72,9.71,9.71,49100.0,6.2775,6.2775,6.271,6.271,49100.0
2014-03-11 13:00:00,9.72,9.72,9.7,9.7,31500.0,6.2775,6.2775,6.2645,6.2645,31500.0
2014-03-11 13:05:00,9.71,9.72,9.7,9.71,47000.0,6.271,6.2775,6.2645,6.271,47000.0
2014-03-11 13:10:00,9.72,9.73,9.71,9.73,36400.0,6.2775,6.2839,6.271,6.2839,36400.0
2014-03-11 13:15:00,9.72,9.73,9.72,9.72,9900.0,6.2775,6.2839,6.2775,6.2775,9900.0
2014-03-11 13:20:00,9.72,9.73,9.72,9.72,39100.0,6.2775,6.2839,6.2775,6.2775,39100.0
2014-03-11 13:25:00,9.72,9.72,9.7,9.7,95800.0,6.2775,6.2775,6.2645,6.2645,95800.0
2014-03-11 13:30:00,9.71,9.71,9.7,9.71,19900.0,6.271,6.271,6.2645,6.271,19900.0
2014-03-11 13:35:00,9.71,9.72,9.71,9.71,85700.0,6.271,6.2775,6.271,6.271,85700.0
2014-03-11 13:40:00,9.72,9.72,9.71,9.71,31800.0,6.2775,6.2775,6.271,6.271,31800.0
2014-03-11 13:45:00,9.71,9.73,9.71,9.72,32600.0,6.271,6.2839,6.271,6.2775,32600.0
2014-03-11 13:50:00,9.72,9.73,9.72,9.73,10400.0,6.2775,6.2839,6.2775,6.2839,10400.0
2014-03-11 13:55:00,9.73,9.74,9.72,9.74,28300.0,6.2839,6.2904,6.2775,6.2904,28300.0
2014-03-11 14:00:00,9.74,9.74,9.73,9.74,25200.0,6.2904,6.2904,6.2839,6.2904,25200.0
2014-03-11 14:05:00,9.74,9.74,9.71,9.71,157400.0,6.2904,6.2904,6.271,6.271,157400.0
2014-03-11 14:10:00,9.71,9.73,9.71,9.73,49100.0,6.271,6.2839,6.271,6.2839,49100.0
2014-03-11 14:15:00,9.72,9.72,9.71,9.71,51800.0,6.2775,6.2775,6.271,6.271,51800.0
2014-03-11 14:20:00,9.71,9.72,9.71,9.71,12700.0,6.271,6.2775,6.271,6.271,12700.0
2014-03-11 14:25:00,9.71,9.72,9.71,9.71,13800.0,6.271,6.2775,6.271,6.271,13800.0
2014-03-11 14:30:00,9.71,9.71,9.7,9.71,52200.0,6.271,6.271,6.2645,6.271,52200.0
2014-03-11 14:35:00,9.71,9.71,9.7,9.71,8400.0,6.271,6.271,6.2645,6.271,8400.0
2014-03-11 14:40:00,9.7,9.71,9.7,9.7,33500.0,6.2645,6.271,6.2645,6.2645,33500.0
2014-03-11 14:45:00,9.7,9.72,9.7,9.71,53200.0,6.2645,6.2775,6.2645,6.271,53200.0
2014-03-11 14:50:00,9.71,9.72,9.71,9.71,15200.0,6.271,6.2775,6.271,6.271,15200.0
2014-03-11 14:55:00,9.72,9.72,9.71,9.71,28100.0,6.2775,6.2775,6.271,6.271,28100.0
2014-03-11 15:00:00,9.71,9.71,9.69,9.69,93000.0,6.271,6.271,6.2581,6.2581,93000.0
2014-03-11 15:05:00,9.69,9.7,9.68,9.68,90100.0,6.2581,6.2645,6.2516,6.2516,90100.0
2014-03-11 15:10:00,9.68,9.69,9.67,9.67,72500.0,6.2516,6.2581,6.2452,6.2452,72500.0
2014-03-11 15:15:00,9.68,9.68,9.67,9.68,91100.0,6.2516,6.2516,6.2452,6.2516,91100.0
2014-03-11 15:20:00,9.68,9.71,9.68,9.71,108100.0,6.2516,6.271,6.2516,6.271,108100.0
2014-03-11 15:25:00,9.71,9.71,9.7,9.71,216800.0,6.271,6.271,6.2645,6.271,216800.0
2014-03-11 15:30:00,9.71,9.73,9.7,9.73,69700.0,6.271,6.2839,6.2645,6.2839,69700.0
2014-03-11 15:35:00,9.73,9.73,9.72,9.73,65100.0,6.2839,6.2839,6.2775,6.2839,65100.0
2014-03-11 15:40:00,9.73,9.73,9.72,9.73,87000.0,6.2839,6.2839,6.2775,6.2839,87000.0
2014-03-11 15:45:00,9.73,9.73,9.72,9.72,104300.0,6.2839,6.2839,6.2775,6.2775,104300.0
2014-03-11 15:50:00,9.73,9.73,9.72,9.73,110000.0,6.2839,6.2839,6.2775,6.2839,110000.0
2014-03-11 15:55:00,9.73,9.73,9.71,9.71,336200.0,6.2839,6.2839,6.271,6.271,336200.0
2014-03-12 09:30:00,9.69,9.69,9.61,9.64,347600.0,6.2581,6.2581,6.2064,6.2258,347600.0
2014-03-12 09:35:00,9.64,9.67,9.64,9.64,309400.0,6.2258,6.2452,6.2258,6.2258,309400.0
2014-03-12 09:40:00,9.65,9.66,9.63,9.63,315100.0,6.2323,6.2387,6.2193,6.2193,315100.0
2014-03-12 09:45:00,9.63,9.63,9.58,9.62,268100.0,6.2193,6.2193,6.187,6.2129,268100.0
2014-03-12 09:50:00,9.61,9.63,9.61,9.61,229500.0,6.2064,6.2193,6.2064,6.2064,229500.0
2014-03-12 09:55:00,9.62,9.63,9.61,9.62,130400.0,6.2129,6.2193,6.2064,6.2129,130400.0
2014-03-12 10:00:00,9.62,9.64,9.61,9.64,55600.0,6.2129,6.2258,6.2064,6.2258,55600.0
2014-03-12 10:05:00,9.64,9.65,9.62,9.65,90600.0,6.2258,6.2323,6.2129,6.2323,90600.0
2014-03-12 10:10:00,9.65,9.65,9.62,9.63,160300.0,6.2323,6.2323,6.2129,6.2193,160300.0
2014-03-12 10:15:00,9.63,9.64,9.62,9.63,61500.0,6.2193,6.2258,6.2129,6.2193,61500.0
2014-03-12 10:20:00,9.63,9.65,9.63,9.64,605900.0,6.2193,6.2323,6.2193,6.2258,605900.0
2014-03-12 10:25:00,9.64,9.67,9.63,9.64,392600.0,6.2258,6.2452,6.2193,6.2258,392600.0
2014-03-12 10:30:00,9.63,9.66,9.63,9.66,181600.0,6.2193,6.2387,6.2193,6.2387,181600.0
2014-03-12 10:35:00,9.65,9.66,9.63,9.63,98400.0,6.2323,6.2387,6.2193,6.2193,98400.0
2014-03-12 10:40:00,9.63,9.64,9.63,9.63,167600.0,6.2193,6.2258,6.2193,6.2193,167600.0
2014-03-12 10:45:00,9.64,9.64,9.62,9.63,101900.0,6.2258,6.2258,6.2129,6.2193,101900.0
2014-03-12 10:50:00,9.62,9.65,9.62,9.64,55700.0,6.2129,6.2323,6.2129,6.2258,55700.0
2014-03-12 10:55:00,9.65,9.67,9.64,9.67,32600.0,6.2323,6.2452,6.2258,6.2452,32600.0
2014-03-12 11:00:00,9.67,9.67,9.66,9.67,32600.0,6.2452,6.2452,6.2387,6.2452,32600.0
2014-03-12 11:05:00,9.67,9.68,9.66,9.68,26100.0,6.2452,6.2516,6.2387,6.2516,26100.0
2014-03-12 11:10:00,9.68,9.68,9.65,9.65,66800.0,6.2516,6.2516,6.2323,6.2323,66800.0
2014-03-12 11:15:00,9.65,9.66,9.65,9.66,58800.0,6.2323,6.2387,6.2323,6.2387,58800.0
2014-03-12 11:20:00,9.66,9.67,9.66,9.67,59000.0,6.2387,6.2452,6.2387,6.2452,59000.0
2014-03-12 11:25:00,9.67,9.69,9.67,9.69,39900.0,6.2452,6.2581,6.2452,6.2581,39900.0
2014-03-12 11:30:00,9.69,9.69,9.67,9.67,53000.0,6.2581,6.2581,6.2452,6.2452,53000.0
2014-03-12 11:35:00,9.68,9.68,9.66,9.66,39700.0,6.2516,6.2516,6.2387,6.2387,39700.0
2014-03-12 11:40:00,9.67,9.67,9.66,9.67,28100.0,6.2452,6.2452,6.2387,6.2452,28100.0
2014-03-12 11:45:00,9.67,9.67,9.66,9.67,27400.0,6.2452,6.2452,6.2387,6.2452,27400.0
2014-03-12 11:50:00,9.66,9.67,9.66,9.67,8700.0,6.2387,6.2452,6.2387,6.2452,8700.0
2014-03-12 11:55:00,9.67,9.67,9.65,9.65,76600.0,6.2452,6.2452,6.2323,6.2323,76600.0
2014-03-12 12:00:00,9.65,9.67,9.65,9.67,55300.0,6.2323,6.2452,6.2323,6.2452,55300.0
2014-03-12 12:05:00,9.67,9.67,9.66,9.67,16900.0,6.2452,6.2452,6.2387,6.2452,16900.0
2014-03-12 12:10:00,9.67,9.67,9.64,9.66,92000.0,6.2452,6.2452,6.2258,6.2387,92000.0
2014-03-12 12:15:00,9.66,9.66,9.65,9.65,3500.0,6.2387,6.2387,6.2323,6.2323,3500.0
2014-03-12 12:20:00,9.66,9.67,9.65,9.66,263200.0,6.2387,6.2452,6.2323,6.2387,263200.0
2014-03-12 12:25:00,9.66,9.66,9.65,9.66,37000.0,6.2387,6.2387,6.2323,6.2387,37000.0
2014-03-12 12:30:00,9.66,9.66,9.65,9.66,5000.0,6.2387,6.2387,6.2323,6.2387,5000.0
2014-03-12 12:35:00,9.66,9.66,9.64,9.65,29100.0,6.2387,6.2387,6.2258,6.2323,29100.0
2014-03-12 12:40:00,9.64,9.67,9.64,9.66,75600.0,6.2258,6.2452,6.2258,6.2387,75600.0
2014-03-12 12:45:00,9.67,9.68,9.66,9.67,56800.0,6.2452,6.2516,6.2387,6.2452,56800.0
2014-03-12 12:50:00,9.67,9.68,9.66,9.66,40500.0,6.2452,6.2516,6.2387,6.2387,40500.0
2014-03-12 12:55:00,9.67,9.68,9.66,9.68,87600.0,6.2452,6.2516,6.2387,6.2516,87600.0
2014-03-12 13:00:00,9.67,9.68,9.67,9.67,11900.0,6.2452,6.2516,6.2452,6.2452,11900.0
2014-03-12 13:05:00,9.67,9.68,9.67,9.67,63500.0,6.2452,6.2516,6.2452,6.2452,63500.0
2014-03-12 13:10:00,9.67,9.67,9.65,9.66,49200.0,6.2452,6.2452,6.2323,6.2387,49200.0
2014-03-12 13:15:00,9.66,9.66,9.65,9.65,8800.0,6.2387,6.2387,6.2323,6.2323,8800.0
2014-03-12 13:20:00,9.65,9.66,9.65,9.66,4500.0,6.2323,6.2387,6.2323,6.2387,4500.0
2014-03-12 13:25:00,9.66,9.66,9.65,9.65,21000.0,6.2387,6.2387,6.2323,6.2323,21000.0
2014-03-12 13:30:00,9.65,9.67,9.65,9.67,254200.0,6.2323,6.2452,6.2323,6.2452,254200.0
2014-03-12 13:35:00,9.66,9.67,9.66,9.67,14400.0,6.2387,6.2452,6.2387,6.2452,14400.0
2014-03-12 13:40:00,9.67,9.67,9.66,9.66,16000.0,6.2452,6.2452,6.2387,6.2387,16000.0
2014-03-12 13:45:00,9.66,9.67,9.66,9.67,18000.0,6.2387,6.2452,6.2387,6.2452,18000.0
2014-03-12 13:50:00,9.66,9.67,9.65,9.65,50900.0,6.2387,6.2452,6.2323,6.2323,50900.0
2014-03-12 13:55:00,9.65,9.66,9.65,9.65,13400.0,6.2323,6.2387,6.2323,6.2323,13400.0
2014-03-12 14:00:00,9.65,9.66,9.64,9.66,186800.0,6.2323,6.2387,6.2258,6.2387,186800.0
2014-03-12 14:05:00,9.65,9.66,9.65,9.66,45800.0,6.2323,6.2387,6.2323,6.2387,45800.0
2014-03-12 14:10:00,9.65,9.66,9.64,9.64,63800.0,6.2323,6.2387,6.2258,6.2258,63800.0
2014-03-12 14:15:00,9.64,9.66,9.64,9.66,75100.0,6.2258,6.2387,6.2258,6.2387,75100.0
2014-03-12 14:20:00,9.66,9.66,9.65,9.66,13000.0,6.2387,6.2387,6.2323,6.2387,13000.0
2014-03-12 14:25:00,9.66,9.67,9.66,9.67,200000.0,6.2387,6.2452,6.2387,6.2452,200000.0
2014-03-12 14:30:00,9.67,9.67,9.65,9.66,88600.0,6.2452,6.2452,6.2323,6.2387,88600.0
2014-03-12 14:35:00,9.66,9.67,9.66,9.66,84800.0,6.2387,6.2452,6.2387,6.2387,84800.0
2014-03-12 14:40:00,9.67,9.67,9.66,9.66,15200.0,6.2452,6.2452,6.2387,6.2387,15200.0
2014-03-12 14:45:00,9.66,9.67,9.66,9.67,9300.0,6.2387,6.2452,6.2387,6.2452,9300.0
2014-03-12 14:50:00,9.66,9.67,9.66,9.67,237400.0,6.2387,6.2452,6.2387,6.2452,237400.0
2014-03-12 14:55:00,9.68,9.68,9.67,9.68,11900.0,6.2516,6.2516,6.2452,6.2516,11900.0
2014-03-12 15:00:00,9.68,9.68,9.67,9.68,9500.0,6.2516,6.2516,6.2452,6.2516,9500.0
2014-03-12 15:05:00,9.67,9.68,9.67,9.68,20500.0,6.2452,6.2516,6.2452,6.2516,20500.0
2014-03-12 15:10:00,9.67,9.68,9.67,9.68,91100.0,6.2452,6.2516,6.2452,6.2516,91100.0
2014-03-12 15:15:00,9.68,9.68,9.67,9.67,15800.0,6.2516,6.2516,6.2452,6.2452,15800.0
2014-03-12 15:20:00,9.68,9.68,9.67,9.67,62800.0,6.2516,6.2516,6.2452,6.2452,62800.0
2014-03-12 15:25:00,9.67,9.67,9.66,9.66,105700.0,6.2452,6.2452,6.2387,6.2387,105700.0
2014-03-12 15:30:00,9.66,9.67,9.66,9.66,53400.0,6.2387,6.2452,6.2387,6.2387,53400.0
2014-03-12 15:35:00,9.66,9.67,9.65,9.67,261800.0,6.2387,6.2452,6.2323,6.2452,261800.0
2014-03-12 15:40:00,9.67,9.67,9.66,9.67,92600.0,6.2452,6.2452,6.2387,6.2452,92600.0
2014-03-12 15:45:00,9.67,9.68,9.66,9.68,340900.0,6.2452,6.2516,6.2387,6.2516,340900.0
2014-03-12 15:50:00,9.68,9.69,9.68,9.69,384700.0,6.2516,6.2581,6.2516,6.2581,384700.0
2014-03-12 15:55:00,9.68,9.69,9.68,9.69,377400.0,6.2516,6.2581,6.2516,6.2581,377400.0
2014-03-13 09:30:00,9.72,9.76,9.72,9.75,317900.0,6.2775,6.3033,6.2775,6.2968,317900.0
2014-03-13 09:35:00,9.75,9.76,9.75,9.75,160200.0,6.2968,6.3033,6.2968,6.2968,160200.0
2014-03-13 09:40:00,9.75,9.76,9.74,9.75,98900.0,6.2968,6.3033,6.2904,6.2968,98900.0
2014-03-13 09:45:00,9.74,9.75,9.74,9.74,35700.0,6.2904,6.2968,6.2904,6.2904,35700.0
2014-03-13 09:50:00,9.74,9.75,9.73,9.73,338200.0,6.2904,6.2968,6.2839,6.2839,338200.0
2014-03-13 09:55:00,9.73,9.74,9.73,9.74,27600.0,6.2839,6.2904,6.2839,6.2904,27600.0
2014-03-13 10:00:00,9.73,9.74,9.73,9.73,41700.0,6.2839,6.2904,6.2839,6.2839,41700.0
2014-03-13 10:05:00,9.74,9.74,9.72,9.72,52700.0,6.2904,6.2904,6.2775,6.2775,52700.0
2014-03-13 10:10:00,9.72,9.72,9.7,9.7,41200.0,6.2775,6.2775,6.2645,6.2645,41200.0
2014-03-13 10:15:00,9.7,9.71,9.69,9.69,61900.0,6.2645,6.271,6.2581,6.2581,61900.0
2014-03-13 10:20:00,9.69,9.7,9.68,9.69,63500.0,6.2581,6.2645,6.2516,6.2581,63500.0
2014-03-13 10:25:00,9.69,9.7,9.66,9.7,276000.0,6.2581,6.2645,6.2387,6.2645,276000.0
2014-03-13 10:30:00,9.7,9.7,9.69,9.7,80500.0,6.2645,6.2645,6.2581,6.2645,80500.0
2014-03-13 10:35:00,9.7,9.7,9.68,9.69,66000.0,6.2645,6.2645,6.2516,6.2581,66000.0
2014-03-13 10:40:00,9.68,9.68,9.66,9.66,60000.0,6.2516,6.2516,6.2387,6.2387,60000.0
2014-03-13 10:45:00,9.66,9.67,9.63,9.63,68500.0,6.2387,6.2452,6.2193,6.2193,68500.0
2014-03-13 10:50:00,9.63,9.65,9.63,9.64,70200.0,6.2193,6.2323,6.2193,6.2258,70200.0
2014-03-13 10:55:00,9.64,9.65,9.62,9.63,120500.0,6.2258,6.2323,6.2129,6.2193,120500.0
2014-03-13 11:00:00,9.63,9.65,9.63,9.64,61800.0,6.2193,6.2323,6.2193,6.2258,61800.0
2014-03-13 11:05:00,9.65,9.65,9.64,9.64,22600.0,6.2323,6.2323,6.2258,6.2258,22600.0
2014-03-13 11:10:00,9.65,9.66,9.64,9.66,76600.0,6.2323,6.2387,6.2258,6.2387,76600.0
2014-03-13 11:15:00,9.66,9.68,9.65,9.68,115800.0,6.2387,6.2516,6.2323,6.2516,115800.0
2014-03-13 11:20:00,9.68,9.68,9.66,9.66,92800.0,6.2516,6.2516,6.2387,6.2387,92800.0
2014-03-13 11:25:00,9.66,9.67,9.64,9.64,99300.0,6.2387,6.2452,6.2258,6.2258,99300.0
2014-03-13 11:30:00,9.64,9.65,9.64,9.65,19900.0,6.2258,6.2323,6.2258,6.2323,19900.0
2014-03-13 11:35:00,9.64,9.67,9.64,9.67,123200.0,6.2258,6.2452,6.2258,6.2452,123200.0
2014-03-13 11:40:00,9.67,9.67,9.66,9.67,18600.0,6.2452,6.2452,6.2387,6.2452,18600.0
2014-03-13 11:45:00,9.67,9.68,9.65,9.66,599300.0,6.2452,6.2516,6.2323,6.2387,599300.0
2014-03-13 11:50:00,9.65,9.66,9.64,9.64,55600.0,6.2323,6.2387,6.2258,6.2258,55600.0
2014-03-13 11:55:00,9.64,9.65,9.64,9.64,20800.0,6.2258,6.2323,6.2258,6.2258,20800.0
2014-03-13 12:00:00,9.64,9.65,9.64,9.64,9800.0,6.2258,6.2323,6.2258,6.2258,9800.0
2014-03-13 12:05:00,9.64,9.64,9.62,9.63,51300.0,6.2258,6.2258,6.2129,6.2193,51300.0
2014-03-13 12:10:00,9.63,9.63,9.62,9.62,40600.0,6.2193,6.2193,6.2129,6.2129,40600.0
2014-03-13 12:15:00,9.62,9.63,9.62,9.63,86700.0,6.2129,6.2193,6.2129,6.2193,86700.0
2014-03-13 12:20:00,9.63,9.64,9.62,9.63,86100.0,6.2193,6.2258,6.2129,6.2193,86100.0
2014-03-13 12:25:00,9.63,9.63,9.62,9.63,30400.0,6.2193,6.2193,6.2129,6.2193,30400.0
2014-03-13 12:30:00,9.63,9.63,9.62,9.63,17800.0,6.2193,6.2193,6.2129,6.2193,17800.0
2014-03-13 12:35:00,9.62,9.63,9.61,9.62,53500.0,6.2129,6.2193,6.2064,6.2129,53500.0
2014-03-13 12:40:00,9.61,9.62,9.61,9.62,105900.0,6.2064,6.2129,6.2064,6.2129,105900.0
2014-03-13 12:45:00,9.62,9.62,9.61,9.62,10500.0,6.2129,6.2129,6.2064,6.2129,10500.0
2014-03-13 12:50:00,9.62,9.62,9.61,9.62,49300.0,6.2129,6.2129,6.2064,6.2129,49300.0
2014-03-13 12:55:00,9.62,9.62,9.61,9.61,93200.0,6.2129,6.2129,6.2064,6.2064,93200.0
2014-03-13 13:00:00,9.61,9.62,9.57,9.57,429400.0,6.2064,6.2129,6.1806,6.1806,429400.0
2014-03-13 13:05:00,9.57,9.58,9.56,9.58,182000.0,6.1806,6.187,6.1741,6.187,182000.0
2014-03-13 13:10:00,9.58,9.61,9.58,9.61,200500.0,6.187,6.2064,6.187,6.2064,200500.0
2014-03-13 13:15:00,9.61,9.62,9.61,9.62,195600.0,6.2064,6.2129,6.2064,6.2129,195600.0
2014-03-13 13:20:00,9.62,9.62,9.61,9.62,44300.0,6.2129,6.2129,6.2064,6.2129,44300.0
2014-03-13 13:25:00,9.61,9.63,9.61,9.63,119800.0,6.2064,6.2193,6.2064,6.2193,119800.0
2014-03-13 13:30:00,9.63,9.63,9.62,9.63,26800.0,6.2193,6.2193,6.2129,6.2193,26800.0
2014-03-13 13:35:00,9.62,9.63,9.6,9.6,119200.0,6.2129,6.2193,6.2,6.2,119200.0
2014-03-13 13:40:00,9.61,9.62,9.6,9.62,71400.0,6.2064,6.2129,6.2,6.2129,71400.0
2014-03-13 13:45:00,9.62,9.63,9.62,9.63,30600.0,6.2129,6.2193,6.2129,6.2193,30600.0
2014-03-13 13:50:00,9.63,9.63,9.62,9.63,40100.0,6.2193,6.2193,6.2129,6.2193,40100.0
2014-03-13 13:55:00,9.63,9.63,9.61,9.63,105300.0,6.2193,6.2193,6.2064,6.2193,105300.0
2014-03-13 14:00:00,9.63,9.64,9.62,9.63,39600.0,6.2193,6.2258,6.2129,6.2193,39600.0
2014-03-13 14:05:00,9.63,9.64,9.61,9.62,109600.0,6.2193,6.2258,6.2064,6.2129,109600.0
2014-03-13 14:10:00,9.62,9.62,9.6,9.61,58000.0,6.2129,6.2129,6.2,6.2064,58000.0
2014-03-13 14:15:00,9.61,9.61,9.6,9.61,23400.0,6.2064,6.2064,6.2,6.2064,23400.0
2014-03-13 14:20:00,9.6,9.61,9.58,9.59,134100.0,6.2,6.2064,6.187,6.1935,134100.0
2014-03-13 14:25:00,9.59,9.61,9.59,9.6,68200.0,6.1935,6.2064,6.1935,6.2,68200.0
2014-03-13 14:30:00,9.61,9.63,9.6,9.62,107000.0,6.2064,6.2193,6.2,6.2129,107000.0
2014-03-13 14:35:00,9.61,9.62,9.6,9.62,105800.0,6.2064,6.2129,6.2,6.2129,105800.0
2014-03-13 14:40:00,9.61,9.62,9.6,9.61,45200.0,6.2064,6.2129,6.2,6.2064,45200.0
2014-03-13 14:45:00,9.61,9.62,9.59,9.6,120300.0,6.2064,6.2129,6.1935,6.2,120300.0
2014-03-13 14:50:00,9.6,9.6,9.59,9.6,20700.0,6.2,6.2,6.1935,6.2,20700.0
2014-03-13 14:55:00,9.59,9.6,9.58,9.6,144500.0,6.1935,6.2,6.187,6.2,144500.0
2014-03-13 15:00:00,9.6,9.61,9.59,9.61,70700.0,6.2,6.2064,6.1935,6.2064,70700.0
2014-03-13 15:05:00,9.61,9.61,9.58,9.59,96000.0,6.2064,6.2064,6.187,6.1935,96000.0
2014-03-13 15:10:00,9.58,9.59,9.58,9.59,27700.0,6.187,6.1935,6.187,6.1935,27700.0
2014-03-13 15:15:00,9.58,9.59,9.57,9.57,52000.0,6.187,6.1935,6.1806,6.1806,52000.0
2014-03-13 15:20:00,9.58,9.6,9.57,9.6,215000.0,6.187,6.2,6.1806,6.2,215000.0
2014-03-13 15:25:00,9.6,9.6,9.59,9.6,34400.0,6.2,6.2,6.1935,6.2,34400.0
2014-03-13 15:30:00,9.6,9.61,9.59,9.61,143600.0,6.2,6.2064,6.1935,6.2064,143600.0
2014-03-13 15:35:00,9.61,9.63,9.61,9.62,123900.0,6.2064,6.2193,6.2064,6.2129,123900.0
2014-03-13 15:40:00,9.63,9.63,9.62,9.63,47600.0,6.2193,6.2193,6.2129,6.2193,47600.0
2014-03-13 15:45:00,9.63,9.64,9.62,9.64,86100.0,6.2193,6.2258,6.2129,6.2258,86100.0
2014-03-13 15:50:00,9.63,9.64,9.62,9.63,243100.0,6.2193,6.2258,6.2129,6.2193,243100.0
2014-03-13 15:55:00,9.62,9.63,9.61,9.62,267000.0,6.2129,6.2193,6.2064,6.2129,267000.0
2014-03-14 09:30:00,9.55,9.6,9.55,9.55,216800.0,6.1999,6.2324,6.1999,6.1999,216800.0
2014-03-14 09:35:00,9.55,9.58,9.54,9.58,158200.0,6.1999,6.2194,6.1934,6.2194,158200.0
2014-03-14 09:40:00,9.57,9.61,9.57,9.59,338400.0,6.2129,6.2389,6.2129,6.2259,338400.0
2014-03-14 09:45:00,9.6,9.61,9.59,9.6,115400.0,6.2324,6.2389,6.2259,6.2324,115400.0
2014-03-14 09:50:00,9.6,9.61,9.59,9.61,89700.0,6.2324,6.2389,6.2259,6.2389,89700.0
2014-03-14 09:55:00,9.61,9.65,9.6,9.64,301900.0,6.2389,6.2648,6.2324,6.2583,301900.0
2014-03-14 10:00:00,9.64,9.66,9.63,9.64,116900.0,6.2583,6.2713,6.2518,6.2583,116900.0
2014-03-14 10:05:00,9.64,9.69,9.64,9.69,97300.0,6.2583,6.2908,6.2583,6.2908,97300.0
2014-03-14 10:10:00,9.69,9.69,9.66,9.66,132500.0,6.2908,6.2908,6.2713,6.2713,132500.0
2014-03-14 10:15:00,9.66,9.66,9.63,9.65,301300.0,6.2713,6.2713,6.2518,6.2648,301300.0
2014-03-14 10:20:00,9.66,9.66,9.62,9.62,251000.0,6.2713,6.2713,6.2453,6.2453,251000.0
2014-03-14 10:25:00,9.63,9.65,9.63,9.64,69900.0,6.2518,6.2648,6.2518,6.2583,69900.0
2014-03-14 10:30:00,9.64,9.65,9.63,9.65,35000.0,6.2583,6.2648,6.2518,6.2648,35000.0
2014-03-14 10:35:00,9.65,9.66,9.64,9.64,43700.0,6.2648,6.2713,6.2583,6.2583,43700.0
2014-03-14 10:40:00,9.64,9.64,9.61,9.61,65900.0,6.2583,6.2583,6.2389,6.2389,65900.0
2014-03-14 10:45:00,9.62,9.63,9.6,9.62,478900.0,6.2453,6.2518,6.2324,6.2453,478900.0
2014-03-14 10:50:00,9.62,9.62,9.59,9.59,58900.0,6.2453,6.2453,6.2259,6.2259,58900.0
2014-03-14 10:55:00,9.6,9.6,9.58,9.58,20300.0,6.2324,6.2324,6.2194,6.2194,20300.0
2014-03-14 11:00:00,9.58,9.59,9.57,9.57,82800.0,6.2194,6.2259,6.2129,6.2129,82800.0
2014-03-14 11:05:00,9.58,9.59,9.57,9.58,72100.0,6.2194,6.2259,6.2129,6.2194,72100.0
2014-03-14 11:10:00,9.58,9.58,9.56,9.58,25000.0,6.2194,6.2194,6.2064,6.2194,25000.0
2014-03-14 11:15:00,9.58,9.58,9.57,9.57,14900.0,6.2194,6.2194,6.2129,6.2129,14900.0
2014-03-14 11:20:00,9.57,9.58,9.55,9.56,32300.0,6.2129,6.2194,6.1999,6.2064,32300.0
2014-03-14 11:25:00,9.55,9.57,9.54,9.57,73500.0,6.1999,6.2129,6.1934,6.2129,73500.0
2014-03-14 11:30:00,9.57,9.57,9.56,9.57,44900.0,6.2129,6.2129,6.2064,6.2129,44900.0
2014-03-14 11:35:00,9.57,9.57,9.55,9.57,93800.0,6.2129,6.2129,6.1999,6.2129,93800.0
2014-03-14 11:40:00,9.57,9.6,9.57,9.59,27400.0,6.2129,6.2324,6.2129,6.2259,27400.0
2014-03-14 11:45:00,9.6,9.63,9.59,9.62,65400.0,6.2324,6.2518,6.2259,6.2453,65400.0
2014-03-14 11:50:00,9.62,9.64,9.62,9.62,349500.0,6.2453,6.2583,6.2453,6.2453,349500.0
2014-03-14 11:55:00,9.62,9.63,9.6,9.61,173800.0,6.2453,6.2518,6.2324,6.2389,173800.0
2014-03-14 12:00:00,9.62,9.62,9.59,9.6,74300.0,6.2453,6.2453,6.2259,6.2324,74300.0
2014-03-14 12:05:00,9.6,9.61,9.59,9.59,151400.0,6.2324,6.2389,6.2259,6.2259,151400.0
2014-03-14 12:10:00,9.6,9.61,9.6,9.61,58900.0,6.2324,6.2389,6.2324,6.2389,58900.0
2014-03-14 12:15:00,9.61,9.61,9.59,9.6,38800.0,6.2389,6.2389,6.2259,6.2324,38800.0
2014-03-14 12:20:00,9.6,9.61,9.59,9.61,261100.0,6.2324,6.2389,6.2259,6.2389,261100.0
2014-03-14 12:25:00,9.61,9.61,9.58,9.59,51400.0,6.2389,6.2389,6.2194,6.2259,51400.0
2014-03-14 12:30:00,9.59,9.6,9.58,9.59,96200.0,6.2259,6.2324,6.2194,6.2259,96200.0
2014-03-14 12:35:00,9.59,9.62,9.58,9.61,67100.0,6.2259,6.2453,6.2194,6.2389,67100.0
2014-03-14 12:40:00,9.61,9.62,9.6,9.62,30600.0,6.2389,6.2453,6.2324,6.2453,30600.0
2014-03-14 12:45:00,9.61,9.62,9.6,9.62,60300.0,6.2389,6.2453,6.2324,6.2453,60300.0
2014-03-14 12:50:00,9.61,9.62,9.61,9.61,9100.0,6.2389,6.2453,6.2389,6.2389,9100.0
2014-03-14 12:55:00,9.61,9.62,9.61,9.62,12500.0,6.2389,6.2453,6.2389,6.2453,12500.0
2014-03-14 13:00:00,9.62,9.62,9.61,9.62,19700.0,6.2453,6.2453,6.2389,6.2453,19700.0
2014-03-14 13:05:00,9.62,9.62,9.6,9.61,47200.0,6.2453,6.2453,6.2324,6.2389,47200.0
2014-03-14 13:10:00,9.61,9.61,9.6,9.61,8800.0,6.2389,6.2389,6.2324,6.2389,8800.0
2014-03-14 13:15:00,9.6,9.61,9.6,9.61,17500.0,6.2324,6.2389,6.2324,6.2389,17500.0
2014-03-14 13:20:00,9.61,9.61,9.6,9.61,7300.0,6.2389,6.2389,6.2324,6.2389,7300.0
2014-03-14 13:25:00,9.61,9.62,9.6,9.62,38700.0,6.2389,6.2453,6.2324,6.2453,38700.0
2014-03-14 13:30:00,9.62,9.62,9.61,9.62,10300.0,6.2453,6.2453,6.2389,6.2453,10300.0
2014-03-14 13:35:00,9.62,9.62,9.6,9.61,63900.0,6.2453,6.2453,6.2324,6.2389,63900.0
2014-03-14 13:40:00,9.61,9.61,9.59,9.61,336600.0,6.2389,6.2389,6.2259,6.2389,336600.0
2014-03-14 13:45:00,9.61,9.61,9.59,9.59,45000.0,6.2389,6.2389,6.2259,6.2259,45000.0
2014-03-14 13:50:00,9.6,9.62,9.6,9.62,278100.0,6.2324,6.2453,6.2324,6.2453,278100.0
2014-03-14 13:55:00,9.62,9.63,9.61,9.63,64700.0,6.2453,6.2518,6.2389,6.2518,64700.0
2014-03-14 14:00:00,9.62,9.63,9.62,9.62,15300.0,6.2453,6.2518,6.2453,6.2453,15300.0
2014-03-14 14:05:00,9.63,9.63,9.61,9.62,50800.0,6.2518,6.2518,6.2389,6.2453,50800.0
2014-03-14 14:10:00,9.62,9.62,9.6,9.61,70800.0,6.2453,6.2453,6.2324,6.2389,70800.0
2014-03-14 14:15:00,9.61,9.63,9.61,9.63,133600.0,6.2389,6.2518,6.2389,6.2518,133600.0
2014-03-14 14:20:00,9.63,9.63,9.62,9.63,12700.0,6.2518,6.2518,6.2453,6.2518,12700.0
2014-03-14 14:25:00,9.63,9.63,9.62,9.63,67600.0,6.2518,6.2518,6.2453,6.2518,67600.0
2014-03-14 14:30:00,9.63,9.63,9.62,9.63,16900.0,6.2518,6.2518,6.2453,6.2518,16900.0
2014-03-14 14:35:00,9.62,9.62,9.61,9.62,33500.0,6.2453,6.2453,6.2389,6.2453,33500.0
2014-03-14 14:40:00,9.62,9.62,9.6,9.61,223000.0,6.2453,6.2453,6.2324,6.2389,223000.0
2014-03-14 14:45:00,9.61,9.62,9.6,9.62,50700.0,6.2389,6.2453,6.2324,6.2453,50700.0
2014-03-14 14:50:00,9.62,9.62,9.61,9.62,8300.0,6.2453,6.2453,6.2389,6.2453,8300.0
2014-03-14 14:55:00,9.62,9.62,9.6,9.6,69200.0,6.2453,6.2453,6.2324,6.2324,69200.0
2014-03-14 15:00:00,9.6,9.61,9.6,9.61,81100.0,6.2324,6.2389,6.2324,6.2389,81100.0
2014-03-14 15:05:00,9.61,9.61,9.6,9.61,40000.0,6.2389,6.2389,6.2324,6.2389,40000.0
2014-03-14 15:10:00,9.61,9.61,9.6,9.61,17800.0,6.2389,6.2389,6.2324,6.2389,17800.0
2014-03-14 15:15:00,9.61,9.61,9.6,9.61,11900.0,6.2389,6.2389,6.2324,6.2389,11900.0
2014-03-14 15:20:00,9.61,9.61,9.59,9.59,142900.0,6.2389,6.2389,6.2259,6.2259,142900.0
2014-03-14 15:25:00,9.59,9.6,9.59,9.6,22200.0,6.2259,6.2324,6.2259,6.2324,22200.0
2014-03-14 15:30:00,9.6,9.61,9.59,9.61,107200.0,6.2324,6.2389,6.2259,6.2389,107200.0
2014-03-14 15:35:00,9.61,9.61,9.58,9.59,187600.0,6.2389,6.2389,6.2194,6.2259,187600.0
2014-03-14 15:40:00,9.59,9.6,9.58,9.6,117100.0,6.2259,6.2324,6.2194,6.2324,117100.0
2014-03-14 15:45:00,9.6,9.6,9.57,9.57,176000.0,6.2324,6.2324,6.2129,6.2129,176000.0
2014-03-14 15:50:00,9.57,9.57,9.56,9.57,230000.0,6.2129,6.2129,6.2064,6.2129,230000.0
2014-03-14 15:55:00,9.56,9.59,9.56,9.58,428400.0,6.2064,6.2259,6.2064,6.2194,428400.0
2014-03-17 09:30:00,9.66,9.7,9.64,9.7,134900.0,6.2713,6.2973,6.2583,6.2973,134900.0
2014-03-17 09:35:00,9.7,9.71,9.67,9.67,189100.0,6.2973,6.3038,6.2778,6.2778,189100.0
2014-03-17 09:40:00,9.68,9.71,9.66,9.71,265600.0,6.2843,6.3038,6.2713,6.3038,265600.0
2014-03-17 09:45:00,9.71,9.71,9.69,9.7,237800.0,6.3038,6.3038,6.2908,6.2973,237800.0
2014-03-17 09:50:00,9.7,9.7,9.66,9.66,112900.0,6.2973,6.2973,6.2713,6.2713,112900.0
2014-03-17 09:55:00,9.66,9.68,9.66,9.68,66900.0,6.2713,6.2843,6.2713,6.2843,66900.0
2014-03-17 10:00:00,9.67,9.71,9.67,9.71,96800.0,6.2778,6.3038,6.2778,6.3038,96800.0
2014-03-17 10:05:00,9.71,9.71,9.68,9.68,70400.0,6.3038,6.3038,6.2843,6.2843,70400.0
2014-03-17 10:10:00,9.68,9.69,9.66,9.67,65000.0,6.2843,6.2908,6.2713,6.2778,65000.0
2014-03-17 10:15:00,9.66,9.68,9.66,9.68,36200.0,6.2713,6.2843,6.2713,6.2843,36200.0
2014-03-17 10:20:00,9.67,9.68,9.67,9.68,42900.0,6.2778,6.2843,6.2778,6.2843,42900.0
2014-03-17 10:25:00,9.68,9.68,9.64,9.64,226600.0,6.2843,6.2843,6.2583,6.2583,226600.0
2014-03-17 10:30:00,9.65,9.67,9.64,9.67,120400.0,6.2648,6.2778,6.2583,6.2778,120400.0
2014-03-17 10:35:00,9.67,9.67,9.66,9.66,13500.0,6.2778,6.2778,6.2713,6.2713,13500.0
2014-03-17 10:40:00,9.66,9.67,9.64,9.64,105300.0,6.2713,6.2778,6.2583,6.2583,105300.0
2014-03-17 10:45:00,9.65,9.65,9.64,9.64,68200.0,6.2648,6.2648,6.2583,6.2583,68200.0
2014-03-17 10:50:00,9.64,9.67,9.64,9.66,102000.0,6.2583,6.2778,6.2583,6.2713,102000.0
2014-03-17 10:55:00,9.66,9.66,9.64,9.64,93900.0,6.2713,6.2713,6.2583,6.2583,93900.0
2014-03-17 11:00:00,9.64,9.66,9.64,9.66,61900.0,6.2583,6.2713,6.2583,6.2713,61900.0
2014-03-17 11:05:00,9.66,9.66,9.65,9.66,11800.0,6.2713,6.2713,6.2648,6.2713,11800.0
2014-03-17 11:10:00,9.65,9.66,9.64,9.64,57300.0,6.2648,6.2713,6.2583,6.2583,57300.0
2014-03-17 11:15:00,9.64,9.66,9.64,9.66,49800.0,6.2583,6.2713,6.2583,6.2713,49800.0
2014-03-17 11:20:00,9.66,9.66,9.63,9.63,70500.0,6.2713,6.2713,6.2518,6.2518,70500.0
2014-03-17 11:25:00,9.63,9.63,9.62,9.63,61000.0,6.2518,6.2518,6.2453,6.2518,61000.0
2014-03-17 11:30:00,9.63,9.64,9.63,9.63,4800.0,6.2518,6.2583,6.2518,6.2518,4800.0
2014-03-17 11:35:00,9.63,9.64,9.62,9.62,50200.0,6.2518,6.2583,6.2453,6.2453,50200.0
2014-03-17 11:40:00,9.62,9.63,9.61,9.63,89300.0,6.2453,6.2518,6.2389,6.2518,89300.0
2014-03-17 11:45:00,9.63,9.64,9.62,9.63,68200.0,6.2518,6.2583,6.2453,6.2518,68200.0
2014-03-17 11:50:00,9.64,9.64,9.63,9.63,7100.0,6.2583,6.2583,6.2518,6.2518,7100.0
2014-03-17 11:55:00,9.63,9.64,9.63,9.63,19400.0,6.2518,6.2583,6.2518,6.2518,19400.0
2014-03-17 12:00:00,9.64,9.65,9.63,9.63,69900.0,6.2583,6.2648,6.2518,6.2518,69900.0
2014-03-17 12:05:00,9.63,9.65,9.63,9.64,43400.0,6.2518,6.2648,6.2518,6.2583,43400.0
2014-03-17 12:10:00,9.64,9.65,9.63,9.64,73800.0,6.2583,6.2648,6.2518,6.2583,73800.0
2014-03-17 12:15:00,9.64,9.66,9.64,9.66,45900.0,6.2583,6.2713,6.2583,6.2713,45900.0
2014-03-17 12:20:00,9.65,9.66,9.64,9.64,44200.0,6.2648,6.2713,6.2583,6.2583,44200.0
2014-03-17 12:25:00,9.64,9.64,9.64,9.64,11600.0,6.2583,6.2583,6.2583,6.2583,11600.0
2014-03-17 12:30:00,9.64,9.65,9.64,9.64,12300.0,6.2583,6.2648,6.2583,6.2583,12300.0
2014-03-17 12:35:00,9.64,9.64,9.63,9.63,47000.0,6.2583,6.2583,6.2518,6.2518,47000.0
2014-03-17 12:40:00,9.63,9.64,9.63,9.63,16300.0,6.2518,6.2583,6.2518,6.2518,16300.0
2014-03-17 12:45:00,9.63,9.64,9.62,9.63,52000.0,6.2518,6.2583,6.2453,6.2518,52000.0
2014-03-17 12:50:00,9.62,9.63,9.62,9.62,12200.0,6.2453,6.2518,6.2453,6.2453,12200.0
2014-03-17 12:55:00,9.63,9.64,9.62,9.63,60700.0,6.2518,6.2583,6.2453,6.2518,60700.0
2014-03-17 13:00:00,9.63,9.64,9.63,9.63,16900.0,6.2518,6.2583,6.2518,6.2518,16900.0
2014-03-17 13:05:00,9.64,9.64,9.63,9.63,9700.0,6.2583,6.2583,6.2518,6.2518,9700.0
2014-03-17 13:10:00,9.64,9.64,9.62,9.63,67500.0,6.2583,6.2583,6.2453,6.2518,67500.0
2014-03-17 13:15:00,9.63,9.64,9.62,9.64,75500.0,6.2518,6.2583,6.2453,6.2583,75500.0
2014-03-17 13:20:00,9.63,9.64,9.63,9.63,19900.0,6.2518,6.2583,6.2518,6.2518,19900.0
2014-03-17 13:25:00,9.63,9.64,9.63,9.63,12900.0,6.2518,6.2583,6.2518,6.2518,12900.0
2014-03-17 13:30:00,9.63,9.64,9.63,9.63,16200.0,6.2518,6.2583,6.2518,6.2518,16200.0
2014-03-17 13:35:00,9.63,9.64,9.63,9.63,28400.0,6.2518,6.2583,6.2518,6.2518,28400.0
2014-03-17 13:40:00,9.64,9.64,9.63,9.63,14000.0,6.2583,6.2583,6.2518,6.2518,14000.0
2014-03-17 13:45:00,9.64,9.64,9.63,9.63,29100.0,6.2583,6.2583,6.2518,6.2518,29100.0
2014-03-17 13:50:00,9.64,9.64,9.63,9.63,24500.0,6.2583,6.2583,6.2518,6.2518,24500.0
2014-03-17 13:55:00,9.64,9.64,9.63,9.64,16500.0,6.2583,6.2583,6.2518,6.2583,16500.0
2014-03-17 14:00:00,9.64,9.64,9.63,9.63,17900.0,6.2583,6.2583,6.2518,6.2518,17900.0
2014-03-17 14:05:00,9.63,9.64,9.63,9.63,20800.0,6.2518,6.2583,6.2518,6.2518,20800.0
2014-03-17 14:10:00,9.63,9.64,9.63,9.63,46200.0,6.2518,6.2583,6.2518,6.2518,46200.0
2014-03-17 14:15:00,9.63,9.64,9.63,9.63,24800.0,6.2518,6.2583,6.2518,6.2518,24800.0
2014-03-17 14:20:00,9.63,9.66,9.63,9.66,168500.0,6.2518,6.2713,6.2518,6.2713,168500.0
2014-03-17 14:25:00,9.66,9.67,9.66,9.67,101000.0,6.2713,6.2778,6.2713,6.2778,101000.0
2014-03-17 14:30:00,9.67,9.67,9.66,9.67,22600.0,6.2778,6.2778,6.2713,6.2778,22600.0
2014-03-17 14:35:00,9.67,9.67,9.64,9.64,214500.0,6.2778,6.2778,6.2583,6.2583,214500.0
2014-03-17 14:40:00,9.64,9.65,9.63,9.63,77400.0,6.2583,6.2648,6.2518,6.2518,77400.0
2014-03-17 14:45:00,9.63,9.66,9.63,9.66,128000.0,6.2518,6.2713,6.2518,6.2713,128000.0
2014-03-17 14:50:00,9.66,9.67,9.65,9.67,48900.0,6.2713,6.2778,6.2648,6.2778,48900.0
2014-03-17 14:55:00,9.67,9.67,9.66,9.67,32900.0,6.2778,6.2778,6.2713,6.2778,32900.0
2014-03-17 15:00:00,9.67,9.68,9.66,9.68,34600.0,6.2778,6.2843,6.2713,6.2843,34600.0
2014-03-17 15:05:00,9.68,9.68,9.67,9.68,49500.0,6.2843,6.2843,6.2778,6.2843,49500.0
2014-03-17 15:10:00,9.68,9.68,9.67,9.68,41900.0,6.2843,6.2843,6.2778,6.2843,41900.0
2014-03-17 15:15:00,9.68,9.69,9.67,9.69,50200.0,6.2843,6.2908,6.2778,6.2908,50200.0
2014-03-17 15:20:00,9.69,9.69,9.68,9.69,50400.0,6.2908,6.2908,6.2843,6.2908,50400.0
2014-03-17 15:25:00,9.69,9.69,9.68,9.69,34800.0,6.2908,6.2908,6.2843,6.2908,34800.0
2014-03-17 15:30:00,9.69,9.69,9.67,9.67,193500.0,6.2908,6.2908,6.2778,6.2778,193500.0
2014-03-17 15:35:00,9.67,9.68,9.66,9.66,76900.0,6.2778,6.2843,6.2713,6.2713,76900.0
2014-03-17 15:40:00,9.67,9.67,9.65,9.65,132200.0,6.2778,6.2778,6.2648,6.2648,132200.0
2014-03-17 15:45:00,9.66,9.66,9.64,9.64,133700.0,6.2713,6.2713,6.2583,6.2583,133700.0
2014-03-17 15:50:00,9.64,9.66,9.64,9.66,494000.0,6.2583,6.2713,6.2583,6.2713,494000.0
2014-03-17 15:55:00,9.66,9.66,9.64,9.65,542400.0,6.2713,6.2713,6.2583,6.2648,542400.0
2014-03-18 09:30:00,9.68,9.7,9.65,9.68,256200.0,6.2843,6.2973,6.2648,6.2843,256200.0
2014-03-18 09:35:00,9.69,9.73,9.69,9.72,173600.0,6.2908,6.3168,6.2908,6.3103,173600.0
2014-03-18 09:40:00,9.72,9.72,9.69,9.7,97700.0,6.3103,6.3103,6.2908,6.2973,97700.0
2014-03-18 09:45:00,9.71,9.72,9.7,9.71,85000.0,6.3038,6.3103,6.2973,6.3038,85000.0
2014-03-18 09:50:00,9.72,9.74,9.71,9.74,68700.0,6.3103,6.3232,6.3038,6.3232,68700.0
2014-03-18 09:55:00,9.74,9.74,9.7,9.71,179100.0,6.3232,6.3232,6.2973,6.3038,179100.0
2014-03-18 10:00:00,9.72,9.75,9.69,9.69,342500.0,6.3103,6.3297,6.2908,6.2908,342500.0
2014-03-18 10:05:00,9.7,9.72,9.69,9.72,51100.0,6.2973,6.3103,6.2908,6.3103,51100.0
2014-03-18 10:10:00,9.72,9.72,9.71,9.72,15100.0,6.3103,6.3103,6.3038,6.3103,15100.0
2014-03-18 10:15:00,9.71,9.74,9.71,9.74,231600.0,6.3038,6.3232,6.3038,6.3232,231600.0
2014-03-18 10:20:00,9.74,9.74,9.73,9.74,12100.0,6.3232,6.3232,6.3168,6.3232,12100.0
2014-03-18 10:25:00,9.74,9.74,9.73,9.74,8000.0,6.3232,6.3232,6.3168,6.3232,8000.0
2014-03-18 10:30:00,9.74,9.75,9.73,9.75,20200.0,6.3232,6.3297,6.3168,6.3297,20200.0
2014-03-18 10:35:00,9.75,9.75,9.74,9.75,6800.0,6.3297,6.3297,6.3232,6.3297,6800.0
2014-03-18 10:40:00,9.75,9.75,9.73,9.74,78800.0,6.3297,6.3297,6.3168,6.3232,78800.0
2014-03-18 10:45:00,9.74,9.74,9.72,9.72,53100.0,6.3232,6.3232,6.3103,6.3103,53100.0
2014-03-18 10:50:00,9.72,9.73,9.7,9.71,59900.0,6.3103,6.3168,6.2973,6.3038,59900.0
2014-03-18 10:55:00,9.71,9.71,9.7,9.7,8700.0,6.3038,6.3038,6.2973,6.2973,8700.0
2014-03-18 11:00:00,9.71,9.72,9.71,9.72,49500.0,6.3038,6.3103,6.3038,6.3103,49500.0
2014-03-18 11:05:00,9.71,9.72,9.7,9.71,38700.0,6.3038,6.3103,6.2973,6.3038,38700.0
2014-03-18 11:10:00,9.71,9.72,9.7,9.71,58300.0,6.3038,6.3103,6.2973,6.3038,58300.0
2014-03-18 11:15:00,9.71,9.73,9.7,9.73,82600.0,6.3038,6.3168,6.2973,6.3168,82600.0
2014-03-18 11:20:00,9.72,9.73,9.72,9.73,20700.0,6.3103,6.3168,6.3103,6.3168,20700.0
2014-03-18 11:25:00,9.73,9.73,9.72,9.72,26900.0,6.3168,6.3168,6.3103,6.3103,26900.0
2014-03-18 11:30:00,9.73,9.74,9.72,9.73,189500.0,6.3168,6.3232,6.3103,6.3168,189500.0
2014-03-18 11:35:00,9.74,9.74,9.73,9.74,40600.0,6.3232,6.3232,6.3168,6.3232,40600.0
2014-03-18 11:40:00,9.74,9.74,9.72,9.72,81200.0,6.3232,6.3232,6.3103,6.3103,81200.0
2014-03-18 11:45:00,9.73,9.74,9.72,9.74,47000.0,6.3168,6.3232,6.3103,6.3232,47000.0
2014-03-18 11:50:00,9.74,9.74,9.73,9.74,15600.0,6.3232,6.3232,6.3168,6.3232,15600.0
2014-03-18 11:55:00,9.74,9.76,9.73,9.76,93300.0,6.3232,6.3362,6.3168,6.3362,93300.0
2014-03-18 12:00:00,9.76,9.76,9.75,9.76,39200.0,6.3362,6.3362,6.3297,6.3362,39200.0
2014-03-18 12:05:00,9.76,9.77,9.75,9.77,77500.0,6.3362,6.3427,6.3297,6.3427,77500.0
2014-03-18 12:10:00,9.77,9.78,9.76,9.78,193400.0,6.3427,6.3492,6.3362,6.3492,193400.0
2014-03-18 12:15:00,9.78,9.78,9.76,9.76,145800.0,6.3492,6.3492,6.3362,6.3362,145800.0
2014-03-18 12:20:00,9.77,9.77,9.76,9.76,66500.0,6.3427,6.3427,6.3362,6.3362,66500.0
2014-03-18 12:25:00,9.76,9.77,9.76,9.76,68500.0,6.3362,6.3427,6.3362,6.3362,68500.0
2014-03-18 12:30:00,9.77,9.77,9.75,9.75,163900.0,6.3427,6.3427,6.3297,6.3297,163900.0
2014-03-18 12:35:00,9.76,9.76,9.75,9.75,13500.0,6.3362,6.3362,6.3297,6.3297,13500.0
2014-03-18 12:40:00,9.76,9.76,9.74,9.75,51300.0,6.3362,6.3362,6.3232,6.3297,51300.0
2014-03-18 12:45:00,9.75,9.75,9.74,9.75,56100.0,6.3297,6.3297,6.3232,6.3297,56100.0
2014-03-18 12:50:00,9.75,9.76,9.74,9.76,70300.0,6.3297,6.3362,6.3232,6.3362,70300.0
2014-03-18 12:55:00,9.76,9.76,9.75,9.75,10000.0,6.3362,6.3362,6.3297,6.3297,10000.0
2014-03-18 13:00:00,9.76,9.76,9.75,9.76,18200.0,6.3362,6.3362,6.3297,6.3362,18200.0
2014-03-18 13:05:00,9.76,9.76,9.75,9.76,33200.0,6.3362,6.3362,6.3297,6.3362,33200.0
2014-03-18 13:10:00,9.76,9.76,9.75,9.76,13500.0,6.3362,6.3362,6.3297,6.3362,13500.0
2014-03-18 13:15:00,9.75,9.76,9.75,9.76,27000.0,6.3297,6.3362,6.3297,6.3362,27000.0
2014-03-18 13:20:00,9.75,9.76,9.75,9.75,15100.0,6.3297,6.3362,6.3297,6.3297,15100.0
2014-03-18 13:25:00,9.76,9.76,9.75,9.76,20600.0,6.3362,6.3362,6.3297,6.3362,20600.0
2014-03-18 13:30:00,9.76,9.76,9.75,9.75,29100.0,6.3362,6.3362,6.3297,6.3297,29100.0
2014-03-18 13:35:00,9.76,9.76,9.75,9.76,21500.0,6.3362,6.3362,6.3297,6.3362,21500.0
2014-03-18 13:40:00,9.76,9.77,9.75,9.77,59000.0,6.3362,6.3427,6.3297,6.3427,59000.0
2014-03-18 13:45:00,9.77,9.77,9.76,9.77,20000.0,6.3427,6.3427,6.3362,6.3427,20000.0
2014-03-18 13:50:00,9.77,9.77,9.76,9.77,24900.0,6.3427,6.3427,6.3362,6.3427,24900.0
2014-03-18 13:55:00,9.77,9.77,9.76,9.77,14400.0,6.3427,6.3427,6.3362,6.3427,14400.0
2014-03-18 14:00:00,9.77,9.77,9.76,9.77,18700.0,6.3427,6.3427,6.3362,6.3427,18700.0
2014-03-18 14:05:00,9.76,9.77,9.76,9.76,25700.0,6.3362,6.3427,6.3362,6.3362,25700.0
2014-03-18 14:10:00,9.76,9.77,9.76,9.77,33600.0,6.3362,6.3427,6.3362,6.3427,33600.0
2014-03-18 14:15:00,9.77,9.77,9.74,9.75,127200.0,6.3427,6.3427,6.3232,6.3297,127200.0
2014-03-18 14:20:00,9.75,9.75,9.74,9.75,20200.0,6.3297,6.3297,6.3232,6.3297,20200.0
2014-03-18 14:25:00,9.74,9.75,9.74,9.75,9900.0,6.3232,6.3297,6.3232,6.3297,9900.0
2014-03-18 14:30:00,9.75,9.75,9.74,9.75,77800.0,6.3297,6.3297,6.3232,6.3297,77800.0
2014-03-18 14:35:00,9.74,9.75,9.74,9.75,19100.0,6.3232,6.3297,6.3232,6.3297,19100.0
2014-03-18 14:40:00,9.75,9.76,9.74,9.75,89900.0,6.3297,6.3362,6.3232,6.3297,89900.0
2014-03-18 14:45:00,9.76,9.77,9.75,9.77,130800.0,6.3362,6.3427,6.3297,6.3427,130800.0
2014-03-18 14:50:00,9.77,9.77,9.76,9.77,42700.0,6.3427,6.3427,6.3362,6.3427,42700.0
2014-03-18 14:55:00,9.77,9.78,9.76,9.77,129100.0,6.3427,6.3492,6.3362,6.3427,129100.0
2014-03-18 15:00:00,9.77,9.77,9.76,9.77,19800.0,6.3427,6.3427,6.3362,6.3427,19800.0
2014-03-18 15:05:00,9.77,9.77,9.76,9.77,26900.0,6.3427,6.3427,6.3362,6.3427,26900.0
2014-03-18 15:10:00,9.77,9.77,9.76,9.76,25700.0,6.3427,6.3427,6.3362,6.3362,25700.0
2014-03-18 15:15:00,9.76,9.77,9.75,9.75,64500.0,6.3362,6.3427,6.3297,6.3297,64500.0
2014-03-18 15:20:00,9.75,9.76,9.74,9.74,73900.0,6.3297,6.3362,6.3232,6.3232,73900.0
2014-03-18 15:25:00,9.74,9.75,9.73,9.73,36000.0,6.3232,6.3297,6.3168,6.3168,36000.0
2014-03-18 15:30:00,9.73,9.74,9.72,9.72,57400.0,6.3168,6.3232,6.3103,6.3103,57400.0
2014-03-18 15:35:00,9.72,9.74,9.72,9.74,124800.0,6.3103,6.3232,6.3103,6.3232,124800.0
2014-03-18 15:40:00,9.74,9.74,9.73,9.74,38000.0,6.3232,6.3232,6.3168,6.3232,38000.0
2014-03-18 15:45:00,9.74,9.74,9.73,9.73,48400.0,6.3232,6.3232,6.3168,6.3168,48400.0
2014-03-18 15:50:00,9.74,9.74,9.73,9.73,64400.0,6.3232,6.3232,6.3168,6.3168,64400.0
2014-03-18 15:55:00,9.73,9.75,9.73,9.75,309500.0,6.3168,6.3297,6.3168,6.3297,309500.0
2014-03-19 09:30:00,9.71,9.75,9.69,9.71,212900.0,6.3038,6.3297,6.2908,6.3038,212900.0
2014-03-19 09:35:00,9.71,9.71,9.68,9.69,307800.0,6.3038,6.3038,6.2843,6.2908,307800.0
2014-03-19 09:40:00,9.69,9.7,9.68,9.68,61600.0,6.2908,6.2973,6.2843,6.2843,61600.0
2014-03-19 09:45:00,9.68,9.69,9.68,9.68,16400.0,6.2843,6.2908,6.2843,6.2843,16400.0
2014-03-19 09:50:00,9.68,9.7,9.68,9.69,216100.0,6.2843,6.2973,6.2843,6.2908,216100.0
2014-03-19 09:55:00,9.68,9.69,9.68,9.69,50600.0,6.2843,6.2908,6.2843,6.2908,50600.0
2014-03-19 10:00:00,9.68,9.69,9.68,9.68,20500.0,6.2843,6.2908,6.2843,6.2843,20500.0
2014-03-19 10:05:00,9.69,9.69,9.67,9.68,66500.0,6.2908,6.2908,6.2778,6.2843,66500.0
2014-03-19 10:10:00,9.68,9.69,9.68,9.68,48600.0,6.2843,6.2908,6.2843,6.2843,48600.0
2014-03-19 10:15:00,9.69,9.69,9.68,9.69,15100.0,6.2908,6.2908,6.2843,6.2908,15100.0
2014-03-19 10:20:00,9.68,9.69,9.68,9.69,15300.0,6.2843,6.2908,6.2843,6.2908,15300.0
2014-03-19 10:25:00,9.69,9.7,9.68,9.7,170800.0,6.2908,6.2973,6.2843,6.2973,170800.0
2014-03-19 10:30:00,9.7,9.7,9.69,9.7,11600.0,6.2973,6.2973,6.2908,6.2973,11600.0
2014-03-19 10:35:00,9.7,9.72,9.69,9.72,58600.0,6.2973,6.3103,6.2908,6.3103,58600.0
2014-03-19 10:40:00,9.72,9.73,9.71,9.72,91400.0,6.3103,6.3168,6.3038,6.3103,91400.0
2014-03-19 10:45:00,9.72,9.72,9.71,9.71,14400.0,6.3103,6.3103,6.3038,6.3038,14400.0
2014-03-19 10:50:00,9.71,9.73,9.71,9.72,109800.0,6.3038,6.3168,6.3038,6.3103,109800.0
2014-03-19 10:55:00,9.73,9.74,9.72,9.74,110700.0,6.3168,6.3232,6.3103,6.3232,110700.0
2014-03-19 11:00:00,9.73,9.74,9.73,9.74,15500.0,6.3168,6.3232,6.3168,6.3232,15500.0
2014-03-19 11:05:00,9.74,9.74,9.72,9.72,94800.0,6.3232,6.3232,6.3103,6.3103,94800.0
2014-03-19 11:10:00,9.72,9.74,9.72,9.74,70700.0,6.3103,6.3232,6.3103,6.3232,70700.0
2014-03-19 11:15:00,9.74,9.76,9.73,9.76,96100.0,6.3232,6.3362,6.3168,6.3362,96100.0
2014-03-19 11:20:00,9.76,9.76,9.75,9.76,201800.0,6.3362,6.3362,6.3297,6.3362,201800.0
2014-03-19 11:25:00,9.75,9.77,9.75,9.77,62100.0,6.3297,6.3427,6.3297,6.3427,62100.0
2014-03-19 11:30:00,9.77,9.78,9.76,9.77,42000.0,6.3427,6.3492,6.3362,6.3427,42000.0
2014-03-19 11:35:00,9.78,9.78,9.76,9.77,97600.0,6.3492,6.3492,6.3362,6.3427,97600.0
2014-03-19 11:40:00,9.76,9.78,9.76,9.78,85300.0,6.3362,6.3492,6.3362,6.3492,85300.0
2014-03-19 11:45:00,9.78,9.78,9.77,9.78,27600.0,6.3492,6.3492,6.3427,6.3492,27600.0
2014-03-19 11:50:00,9.78,9.78,9.77,9.78,6700.0,6.3492,6.3492,6.3427,6.3492,6700.0
2014-03-19 11:55:00,9.78,9.78,9.77,9.78,11800.0,6.3492,6.3492,6.3427,6.3492,11800.0
2014-03-19 12:00:00,9.78,9.79,9.77,9.79,58000.0,6.3492,6.3557,6.3427,6.3557,58000.0
2014-03-19 12:05:00,9.79,9.79,9.78,9.78,19200.0,6.3557,6.3557,6.3492,6.3492,19200.0
2014-03-19 12:10:00,9.79,9.79,9.77,9.77,86800.0,6.3557,6.3557,6.3427,6.3427,86800.0
2014-03-19 12:15:00,9.77,9.78,9.76,9.76,49200.0,6.3427,6.3492,6.3362,6.3362,49200.0
2014-03-19 12:20:00,9.76,9.77,9.76,9.77,10200.0,6.3362,6.3427,6.3362,6.3427,10200.0
2014-03-19 12:25:00,9.76,9.77,9.74,9.75,54400.0,6.3362,6.3427,6.3232,6.3297,54400.0
2014-03-19 12:30:00,9.75,9.75,9.74,9.75,10700.0,6.3297,6.3297,6.3232,6.3297,10700.0
2014-03-19 12:35:00,9.75,9.75,9.74,9.75,17500.0,6.3297,6.3297,6.3232,6.3297,17500.0
2014-03-19 12:40:00,9.75,9.75,9.74,9.75,5600.0,6.3297,6.3297,6.3232,6.3297,5600.0
2014-03-19 12:45:00,9.74,9.74,9.73,9.73,92000.0,6.3232,6.3232,6.3168,6.3168,92000.0
2014-03-19 12:50:00,9.74,9.74,9.71,9.71,92400.0,6.3232,6.3232,6.3038,6.3038,92400.0
2014-03-19 12:55:00,9.72,9.72,9.71,9.71,18900.0,6.3103,6.3103,6.3038,6.3038,18900.0
2014-03-19 13:00:00,9.72,9.72,9.71,9.71,9400.0,6.3103,6.3103,6.3038,6.3038,9400.0
2014-03-19 13:05:00,9.72,9.72,9.71,9.71,7300.0,6.3103,6.3103,6.3038,6.3038,7300.0
2014-03-19 13:10:00,9.72,9.73,9.71,9.73,45800.0,6.3103,6.3168,6.3038,6.3168,45800.0
2014-03-19 13:15:00,9.72,9.73,9.71,9.71,63800.0,6.3103,6.3168,6.3038,6.3038,63800.0
2014-03-19 13:20:00,9.71,9.71,9.69,9.7,370400.0,6.3038,6.3038,6.2908,6.2973,370400.0
2014-03-19 13:25:00,9.7,9.7,9.69,9.7,24200.0,6.2973,6.2973,6.2908,6.2973,24200.0
2014-03-19 13:30:00,9.7,9.7,9.69,9.7,20900.0,6.2973,6.2973,6.2908,6.2973,20900.0
2014-03-19 13:35:00,9.7,9.7,9.69,9.69,7600.0,6.2973,6.2973,6.2908,6.2908,7600.0
2014-03-19 13:40:00,9.7,9.71,9.69,9.71,136200.0,6.2973,6.3038,6.2908,6.3038,136200.0
2014-03-19 13:45:00,9.71,9.71,9.7,9.7,7500.0,6.3038,6.3038,6.2973,6.2973,7500.0
2014-03-19 13:50:00,9.71,9.71,9.7,9.7,19000.0,6.3038,6.3038,6.2973,6.2973,19000.0
2014-03-19 13:55:00,9.71,9.72,9.71,9.71,24100.0,6.3038,6.3103,6.3038,6.3038,24100.0
2014-03-19 14:00:00,9.72,9.73,9.68,9.71,303100.0,6.3103,6.3168,6.2843,6.3038,303100.0
2014-03-19 14:05:00,9.72,9.72,9.68,9.71,105500.0,6.3103,6.3103,6.2843,6.3038,105500.0
2014-03-19 14:10:00,9.71,9.76,9.71,9.75,125100.0,6.3038,6.3362,6.3038,6.3297,125100.0
2014-03-19 14:15:00,9.76,9.83,9.76,9.83,193800.0,6.3362,6.3817,6.3362,6.3817,193800.0
2014-03-19 14:20:00,9.83,9.86,9.82,9.85,173800.0,6.3817,6.4012,6.3752,6.3947,173800.0
2014-03-19 14:25:00,9.85,9.86,9.83,9.83,190000.0,6.3947,6.4012,6.3817,6.3817,190000.0
2014-03-19 14:30:00,9.83,9.83,9.81,9.81,167400.0,6.3817,6.3817,6.3687,6.3687,167400.0
2014-03-19 14:35:00,9.81,9.82,9.81,9.81,68800.0,6.3687,6.3752,6.3687,6.3687,68800.0
2014-03-19 14:40:00,9.82,9.82,9.81,9.82,59000.0,6.3752,6.3752,6.3687,6.3752,59000.0
2014-03-19 14:45:00,9.82,9.85,9.81,9.82,188800.0,6.3752,6.3947,6.3687,6.3752,188800.0
2014-03-19 14:50:00,9.83,9.84,9.8,9.81,216800.0,6.3817,6.3882,6.3622,6.3687,216800.0
2014-03-19 14:55:00,9.81,9.84,9.8,9.83,373200.0,6.3687,6.3882,6.3622,6.3817,373200.0
2014-03-19 15:00:00,9.83,9.83,9.82,9.82,64200.0,6.3817,6.3817,6.3752,6.3752,64200.0
2014-03-19 15:05:00,9.82,9.83,9.73,9.73,247900.0,6.3752,6.3817,6.3168,6.3168,247900.0
2014-03-19 15:10:00,9.73,9.75,9.71,9.75,254900.0,6.3168,6.3297,6.3038,6.3297,254900.0
2014-03-19 15:15:00,9.75,9.76,9.74,9.76,65200.0,6.3297,6.3362,6.3232,6.3362,65200.0
2014-03-19 15:20:00,9.76,9.78,9.76,9.76,85000.0,6.3362,6.3492,6.3362,6.3362,85000.0
2014-03-19 15:25:00,9.77,9.78,9.76,9.78,65400.0,6.3427,6.3492,6.3362,6.3492,65400.0
2014-03-19 15:30:00,9.77,9.79,9.77,9.79,45200.0,6.3427,6.3557,6.3427,6.3557,45200.0
2014-03-19 15:35:00,9.8,9.81,9.79,9.79,62700.0,6.3622,6.3687,6.3557,6.3557,62700.0
2014-03-19 15:40:00,9.79,9.82,9.79,9.82,63600.0,6.3557,6.3752,6.3557,6.3752,63600.0
2014-03-19 15:45:00,9.82,9.83,9.81,9.81,122800.0,6.3752,6.3817,6.3687,6.3687,122800.0
2014-03-19 15:50:00,9.81,9.82,9.79,9.79,111900.0,6.3687,6.3752,6.3557,6.3557,111900.0
2014-03-19 15:55:00,9.79,9.8,9.79,9.8,277700.0,6.3557,6.3622,6.3557,6.3622,277700.0
2014-03-20 09:30:00,9.73,9.85,9.73,9.84,239700.0,6.3168,6.3947,6.3168,6.3882,239700.0
2014-03-20 09:35:00,9.84,9.92,9.84,9.91,458300.0,6.3882,6.4401,6.3882,6.4336,458300.0
2014-03-20 09:40:00,9.9,9.91,9.87,9.88,68400.0,6.4271,6.4336,6.4076,6.4141,68400.0
2014-03-20 09:45:00,9.87,9.89,9.86,9.89,172200.0,6.4076,6.4206,6.4012,6.4206,172200.0
2014-03-20 09:50:00,9.89,9.91,9.88,9.89,136100.0,6.4206,6.4336,6.4141,6.4206,136100.0
2014-03-20 09:55:00,9.9,9.9,9.89,9.9,27000.0,6.4271,6.4271,6.4206,6.4271,27000.0
2014-03-20 10:00:00,9.9,9.92,9.88,9.9,380300.0,6.4271,6.4401,6.4141,6.4271,380300.0
2014-03-20 10:05:00,9.9,9.95,9.9,9.95,201500.0,6.4271,6.4596,6.4271,6.4596,201500.0
2014-03-20 10:10:00,9.95,9.96,9.94,9.96,120100.0,6.4596,6.4661,6.4531,6.4661,120100.0
2014-03-20 10:15:00,9.96,9.98,9.96,9.97,114800.0,6.4661,6.4791,6.4661,6.4726,114800.0
2014-03-20 10:20:00,9.97,9.97,9.96,9.96,126600.0,6.4726,6.4726,6.4661,6.4661,126600.0
2014-03-20 10:25:00,9.97,9.99,9.96,9.99,249700.0,6.4726,6.4855,6.4661,6.4855,249700.0
2014-03-20 10:30:00,9.99,10.0,9.99,10.0,123900.0,6.4855,6.492,6.4855,6.492,123900.0
2014-03-20 10:35:00,10.0,10.0,9.96,9.96,235300.0,6.492,6.492,6.4661,6.4661,235300.0
2014-03-20 10:40:00,9.96,9.98,9.96,9.98,233900.0,6.4661,6.4791,6.4661,6.4791,233900.0
2014-03-20 10:45:00,9.97,9.98,9.94,9.96,255700.0,6.4726,6.4791,6.4531,6.4661,255700.0
2014-03-20 10:50:00,9.95,9.96,9.94,9.95,154500.0,6.4596,6.4661,6.4531,6.4596,154500.0
2014-03-20 10:55:00,9.94,9.95,9.94,9.95,13900.0,6.4531,6.4596,6.4531,6.4596,13900.0
2014-03-20 11:00:00,9.95,9.95,9.9,9.92,233500.0,6.4596,6.4596,6.4271,6.4401,233500.0
2014-03-20 11:05:00,9.91,9.92,9.91,9.92,18100.0,6.4336,6.4401,6.4336,6.4401,18100.0
2014-03-20 11:10:00,9.92,9.93,9.92,9.93,72300.0,6.4401,6.4466,6.4401,6.4466,72300.0
2014-03-20 11:15:00,9.93,9.93,9.92,9.93,44500.0,6.4466,6.4466,6.4401,6.4466,44500.0
2014-03-20 11:20:00,9.93,9.93,9.92,9.93,45100.0,6.4466,6.4466,6.4401,6.4466,45100.0
2014-03-20 11:25:00,9.93,9.95,9.93,9.95,124700.0,6.4466,6.4596,6.4466,6.4596,124700.0
2014-03-20 11:30:00,9.95,9.96,9.94,9.96,106800.0,6.4596,6.4661,6.4531,6.4661,106800.0
2014-03-20 11:35:00,9.96,9.96,9.93,9.94,275500.0,6.4661,6.4661,6.4466,6.4531,275500.0
2014-03-20 11:40:00,9.93,9.94,9.91,9.93,142200.0,6.4466,6.4531,6.4336,6.4466,142200.0
2014-03-20 11:45:00,9.93,9.93,9.92,9.93,44600.0,6.4466,6.4466,6.4401,6.4466,44600.0
2014-03-20 11:50:00,9.93,9.93,9.91,9.91,85700.0,6.4466,6.4466,6.4336,6.4336,85700.0
2014-03-20 11:55:00,9.91,9.92,9.91,9.92,27100.0,6.4336,6.4401,6.4336,6.4401,27100.0
2014-03-20 12:00:00,9.92,9.92,9.91,9.92,38700.0,6.4401,6.4401,6.4336,6.4401,38700.0
2014-03-20 12:05:00,9.92,9.94,9.91,9.94,103000.0,6.4401,6.4531,6.4336,6.4531,103000.0
2014-03-20 12:10:00,9.94,9.94,9.93,9.94,55100.0,6.4531,6.4531,6.4466,6.4531,55100.0
2014-03-20 12:15:00,9.94,9.98,9.94,9.97,115700.0,6.4531,6.4791,6.4531,6.4726,115700.0
2014-03-20 12:20:00,9.98,9.98,9.97,9.98,63400.0,6.4791,6.4791,6.4726,6.4791,63400.0
2014-03-20 12:25:00,9.98,9.99,9.97,9.99,96700.0,6.4791,6.4855,6.4726,6.4855,96700.0
2014-03-20 12:30:00,9.99,9.99,9.98,9.99,78500.0,6.4855,6.4855,6.4791,6.4855,78500.0
2014-03-20 12:35:00,9.99,9.99,9.98,9.99,112700.0,6.4855,6.4855,6.4791,6.4855,112700.0
2014-03-20 12:40:00,9.99,9.99,9.98,9.99,45300.0,6.4855,6.4855,6.4791,6.4855,45300.0
2014-03-20 12:45:00,9.99,10.0,9.99,10.0,228000.0,6.4855,6.492,6.4855,6.492,228000.0
2014-03-20 12:50:00,10.0,10.0,9.99,10.0,54300.0,6.492,6.492,6.4855,6.492,54300.0
2014-03-20 12:55:00,10.0,10.0,9.99,10.0,72100.0,6.492,6.492,6.4855,6.492,72100.0
2014-03-20 13:00:00,10.0,10.03,10.0,10.03,337000.0,6.492,6.5115,6.492,6.5115,337000.0
2014-03-20 13:05:00,10.03,10.06,10.02,10.04,255700.0,6.5115,6.531,6.505,6.518,255700.0
2014-03-20 13:10:00,10.03,10.04,10.02,10.04,110900.0,6.5115,6.518,6.505,6.518,110900.0
2014-03-20 13:15:00,10.04,10.04,10.02,10.02,162200.0,6.518,6.518,6.505,6.505,162200.0
2014-03-20 13:20:00,10.02,10.03,10.01,10.02,68600.0,6.505,6.5115,6.4985,6.505,68600.0
2014-03-20 13:25:00,10.02,10.03,10.01,10.01,189200.0,6.505,6.5115,6.4985,6.4985,189200.0
2014-03-20 13:30:00,10.02,10.03,10.0,10.03,152000.0,6.505,6.5115,6.492,6.5115,152000.0
2014-03-20 13:35:00,10.03,10.04,10.02,10.04,72400.0,6.5115,6.518,6.505,6.518,72400.0
2014-03-20 13:40:00,10.04,10.05,10.02,10.04,144900.0,6.518,6.5245,6.505,6.518,144900.0
2014-03-20 13:45:00,10.04,10.04,10.02,10.03,172000.0,6.518,6.518,6.505,6.5115,172000.0
2014-03-20 13:50:00,10.04,10.06,10.03,10.05,140000.0,6.518,6.531,6.5115,6.5245,140000.0
2014-03-20 13:55:00,10.05,10.06,10.05,10.06,60400.0,6.5245,6.531,6.5245,6.531,60400.0
2014-03-20 14:00:00,10.06,10.06,10.05,10.06,164300.0,6.531,6.531,6.5245,6.531,164300.0
2014-03-20 14:05:00,10.06,10.06,10.05,10.06,57100.0,6.531,6.531,6.5245,6.531,57100.0
2014-03-20 14:10:00,10.06,10.08,10.06,10.06,271200.0,6.531,6.544,6.531,6.531,271200.0
2014-03-20 14:15:00,10.06,10.07,10.05,10.05,73400.0,6.531,6.5375,6.5245,6.5245,73400.0
2014-03-20 14:20:00,10.05,10.06,10.05,10.05,33100.0,6.5245,6.531,6.5245,6.5245,33100.0
2014-03-20 14:25:00,10.05,10.06,10.05,10.05,72800.0,6.5245,6.531,6.5245,6.5245,72800.0
2014-03-20 14:30:00,10.05,10.06,10.04,10.04,130200.0,6.5245,6.531,6.518,6.518,130200.0
2014-03-20 14:35:00,10.04,10.05,10.04,10.04,79300.0,6.518,6.5245,6.518,6.518,79300.0
2014-03-20 14:40:00,10.04,10.05,10.04,10.04,58400.0,6.518,6.5245,6.518,6.518,58400.0
2014-03-20 14:45:00,10.04,10.06,10.04,10.05,321800.0,6.518,6.531,6.518,6.5245,321800.0
2014-03-20 14:50:00,10.05,10.06,10.05,10.05,57100.0,6.5245,6.531,6.5245,6.5245,57100.0
2014-03-20 14:55:00,10.05,10.06,10.05,10.05,58000.0,6.5245,6.531,6.5245,6.5245,58000.0
2014-03-20 15:00:00,10.05,10.06,10.03,10.03,496100.0,6.5245,6.531,6.5115,6.5115,496100.0
2014-03-20 15:05:00,10.03,10.04,10.0,10.0,115200.0,6.5115,6.518,6.492,6.492,115200.0
2014-03-20 15:10:00,10.01,10.01,9.97,9.97,456400.0,6.4985,6.4985,6.4726,6.4726,456400.0
2014-03-20 15:15:00,9.97,10.0,9.97,10.0,198400.0,6.4726,6.492,6.4726,6.492,198400.0
2014-03-20 15:20:00,10.0,10.0,9.99,10.0,49800.0,6.492,6.492,6.4855,6.492,49800.0
2014-03-20 15:25:00,10.0,10.0,9.96,9.96,204200.0,6.492,6.492,6.4661,6.4661,204200.0
2014-03-20 15:30:00,9.96,9.99,9.96,9.99,79200.0,6.4661,6.4855,6.4661,6.4855,79200.0
2014-03-20 15:35:00,9.99,10.0,9.98,10.0,97100.0,6.4855,6.492,6.4791,6.492,97100.0
2014-03-20 15:40:00,10.0,10.01,9.99,10.01,185700.0,6.492,6.4985,6.4855,6.4985,185700.0
2014-03-20 15:45:00,10.01,10.01,9.99,9.99,198700.0,6.4985,6.4985,6.4855,6.4855,198700.0
2014-03-20 15:50:00,10.0,10.02,10.0,10.01,414600.0,6.492,6.505,6.492,6.4985,414600.0
2014-03-20 15:55:00,10.01,10.02,10.0,10.01,1069200.0,6.4985,6.505,6.492,6.4985,1069200.0
2014-03-21 09:30:00,10.01,10.11,10.0,10.04,1122400.0,6.4985,6.5635,6.492,6.518,1122400.0
2014-03-21 09:35:00,10.04,10.06,10.03,10.03,192400.0,6.518,6.531,6.5115,6.5115,192400.0
2014-03-21 09:40:00,10.03,10.04,10.0,10.0,157000.0,6.5115,6.518,6.492,6.492,157000.0
2014-03-21 09:45:00,10.01,10.02,9.99,10.0,167300.0,6.4985,6.505,6.4855,6.492,167300.0
2014-03-21 09:50:00,10.0,10.02,10.0,10.02,91300.0,6.492,6.505,6.492,6.505,91300.0
2014-03-21 09:55:00,10.02,10.04,10.02,10.03,215700.0,6.505,6.518,6.505,6.5115,215700.0
2014-03-21 10:00:00,10.03,10.03,10.01,10.02,148800.0,6.5115,6.5115,6.4985,6.505,148800.0
2014-03-21 10:05:00,10.02,10.04,10.02,10.03,332600.0,6.505,6.518,6.505,6.5115,332600.0
2014-03-21 10:10:00,10.03,10.07,10.02,10.06,535000.0,6.5115,6.5375,6.505,6.531,535000.0
2014-03-21 10:15:00,10.06,10.08,10.04,10.04,859800.0,6.531,6.544,6.518,6.518,859800.0
2014-03-21 10:20:00,10.04,10.06,10.03,10.03,109900.0,6.518,6.531,6.5115,6.5115,109900.0
2014-03-21 10:25:00,10.03,10.06,10.03,10.06,83200.0,6.5115,6.531,6.5115,6.531,83200.0
2014-03-21 10:30:00,10.06,10.08,10.05,10.08,138700.0,6.531,6.544,6.5245,6.544,138700.0
2014-03-21 10:35:00,10.08,10.08,10.07,10.08,120900.0,6.544,6.544,6.5375,6.544,120900.0
2014-03-21 10:40:00,10.08,10.1,10.08,10.09,80000.0,6.544,6.557,6.544,6.5505,80000.0
2014-03-21 10:45:00,10.09,10.1,10.08,10.1,94800.0,6.5505,6.557,6.544,6.557,94800.0
2014-03-21 10:50:00,10.09,10.11,10.08,10.1,111800.0,6.5505,6.5635,6.544,6.557,111800.0
2014-03-21 10:55:00,10.1,10.1,10.09,10.09,27000.0,6.557,6.557,6.5505,6.5505,27000.0
2014-03-21 11:00:00,10.1,10.1,10.09,10.1,185900.0,6.557,6.557,6.5505,6.557,185900.0
2014-03-21 11:05:00,10.1,10.1,10.08,10.09,159200.0,6.557,6.557,6.544,6.5505,159200.0
2014-03-21 11:10:00,10.1,10.1,10.08,10.09,43700.0,6.557,6.557,6.544,6.5505,43700.0
2014-03-21 11:15:00,10.09,10.1,10.09,10.1,102900.0,6.5505,6.557,6.5505,6.557,102900.0
2014-03-21 11:20:00,10.1,10.1,10.08,10.09,350000.0,6.557,6.557,6.544,6.5505,350000.0
2014-03-21 11:25:00,10.09,10.09,10.08,10.09,18000.0,6.5505,6.5505,6.544,6.5505,18000.0
2014-03-21 11:30:00,10.08,10.1,10.08,10.08,395400.0,6.544,6.557,6.544,6.544,395400.0
2014-03-21 11:35:00,10.08,10.09,10.05,10.07,162300.0,6.544,6.5505,6.5245,6.5375,162300.0
2014-03-21 11:40:00,10.06,10.08,10.06,10.06,72500.0,6.531,6.544,6.531,6.531,72500.0
2014-03-21 11:45:00,10.06,10.07,10.06,10.06,33400.0,6.531,6.5375,6.531,6.531,33400.0
2014-03-21 11:50:00,10.07,10.07,10.06,10.07,138200.0,6.5375,6.5375,6.531,6.5375,138200.0
2014-03-21 11:55:00,10.07,10.07,10.06,10.07,33400.0,6.5375,6.5375,6.531,6.5375,33400.0
2014-03-21 12:00:00,10.07,10.07,10.06,10.07,17100.0,6.5375,6.5375,6.531,6.5375,17100.0
2014-03-21 12:05:00,10.07,10.07,10.06,10.07,41900.0,6.5375,6.5375,6.531,6.5375,41900.0
2014-03-21 12:10:00,10.07,10.08,10.07,10.08,172200.0,6.5375,6.544,6.5375,6.544,172200.0
2014-03-21 12:15:00,10.07,10.07,10.04,10.05,131100.0,6.5375,6.5375,6.518,6.5245,131100.0
2014-03-21 12:20:00,10.04,10.04,10.0,10.0,223600.0,6.518,6.518,6.492,6.492,223600.0
2014-03-21 12:25:00,10.0,10.01,10.0,10.0,56800.0,6.492,6.4985,6.492,6.492,56800.0
2014-03-21 12:30:00,10.0,10.02,10.0,10.01,117600.0,6.492,6.505,6.492,6.4985,117600.0
2014-03-21 12:35:00,10.01,10.02,9.99,10.0,81300.0,6.4985,6.505,6.4855,6.492,81300.0
2014-03-21 12:40:00,10.01,10.02,10.0,10.02,125400.0,6.4985,6.505,6.492,6.505,125400.0
2014-03-21 12:45:00,10.02,10.02,10.01,10.02,25000.0,6.505,6.505,6.4985,6.505,25000.0
2014-03-21 12:50:00,10.02,10.02,9.99,10.0,92000.0,6.505,6.505,6.4855,6.492,92000.0
2014-03-21 12:55:00,10.0,10.0,9.99,10.0,34100.0,6.492,6.492,6.4855,6.492,34100.0
2014-03-21 13:00:00,10.0,10.0,9.98,9.99,73900.0,6.492,6.492,6.4791,6.4855,73900.0
2014-03-21 13:05:00,9.99,9.99,9.98,9.99,13700.0,6.4855,6.4855,6.4791,6.4855,13700.0
2014-03-21 13:10:00,9.99,9.99,9.95,9.97,163400.0,6.4855,6.4855,6.4596,6.4726,163400.0
2014-03-21 13:15:00,9.97,9.97,9.96,9.96,38200.0,6.4726,6.4726,6.4661,6.4661,38200.0
2014-03-21 13:20:00,9.96,9.97,9.93,9.93,330800.0,6.4661,6.4726,6.4466,6.4466,330800.0
2014-03-21 13:25:00,9.93,9.93,9.91,9.92,90200.0,6.4466,6.4466,6.4336,6.4401,90200.0
2014-03-21 13:30:00,9.93,9.95,9.92,9.95,40500.0,6.4466,6.4596,6.4401,6.4596,40500.0
2014-03-21 13:35:00,9.95,9.96,9.94,9.96,41400.0,6.4596,6.4661,6.4531,6.4661,41400.0
2014-03-21 13:40:00,9.96,9.97,9.95,9.96,60900.0,6.4661,6.4726,6.4596,6.4661,60900.0
2014-03-21 13:45:00,9.96,9.96,9.93,9.93,92100.0,6.4661,6.4661,6.4466,6.4466,92100.0
2014-03-21 13:50:00,9.93,9.95,9.93,9.93,164800.0,6.4466,6.4596,6.4466,6.4466,164800.0
2014-03-21 13:55:00,9.93,9.94,9.92,9.92,38700.0,6.4466,6.4531,6.4401,6.4401,38700.0
2014-03-21 14:00:00,9.92,9.93,9.91,9.93,105500.0,6.4401,6.4466,6.4336,6.4466,105500.0
2014-03-21 14:05:00,9.93,9.93,9.92,9.93,18400.0,6.4466,6.4466,6.4401,6.4466,18400.0
2014-03-21 14:10:00,9.93,9.93,9.91,9.91,63000.0,6.4466,6.4466,6.4336,6.4336,63000.0
2014-03-21 14:15:00,9.91,9.92,9.9,9.9,127100.0,6.4336,6.4401,6.4271,6.4271,127100.0
2014-03-21 14:20:00,9.9,9.91,9.9,9.91,10900.0,6.4271,6.4336,6.4271,6.4336,10900.0
2014-03-21 14:25:00,9.9,9.91,9.88,9.88,84900.0,6.4271,6.4336,6.4141,6.4141,84900.0
2014-03-21 14:30:00,9.88,9.89,9.87,9.88,135000.0,6.4141,6.4206,6.4076,6.4141,135000.0
2014-03-21 14:35:00,9.89,9.91,9.88,9.91,98500.0,6.4206,6.4336,6.4141,6.4336,98500.0
2014-03-21 14:40:00,9.91,9.91,9.89,9.9,373000.0,6.4336,6.4336,6.4206,6.4271,373000.0
2014-03-21 14:45:00,9.9,9.91,9.87,9.88,675600.0,6.4271,6.4336,6.4076,6.4141,675600.0
2014-03-21 14:50:00,9.88,9.91,9.88,9.9,101300.0,6.4141,6.4336,6.4141,6.4271,101300.0
2014-03-21 14:55:00,9.91,9.91,9.9,9.91,57300.0,6.4336,6.4336,6.4271,6.4336,57300.0
2014-03-21 15:00:00,9.91,9.91,9.88,9.89,137000.0,6.4336,6.4336,6.4141,6.4206,137000.0
2014-03-21 15:05:00,9.88,9.91,9.88,9.91,69700.0,6.4141,6.4336,6.4141,6.4336,69700.0
2014-03-21 15:10:00,9.91,9.92,9.89,9.89,163900.0,6.4336,6.4401,6.4206,6.4206,163900.0
2014-03-21 15:15:00,9.9,9.9,9.87,9.88,390400.0,6.4271,6.4271,6.4076,6.4141,390400.0
2014-03-21 15:20:00,9.88,9.88,9.87,9.88,66600.0,6.4141,6.4141,6.4076,6.4141,66600.0
2014-03-21 15:25:00,9.88,9.89,9.88,9.89,57800.0,6.4141,6.4206,6.4141,6.4206,57800.0
2014-03-21 15:30:00,9.89,9.89,9.87,9.87,136700.0,6.4206,6.4206,6.4076,6.4076,136700.0
2014-03-21 15:35:00,9.87,9.88,9.87,9.88,139700.0,6.4076,6.4141,6.4076,6.4141,139700.0
2014-03-21 15:40:00,9.88,9.88,9.86,9.88,157600.0,6.4141,6.4141,6.4012,6.4141,157600.0
2014-03-21 15:45:00,9.88,9.88,9.87,9.88,110000.0,6.4141,6.4141,6.4076,6.4141,110000.0
2014-03-21 15:50:00,9.88,9.9,9.88,9.9,248700.0,6.4141,6.4271,6.4141,6.4271,248700.0
2014-03-21 15:55:00,9.89,9.9,9.88,9.88,701200.0,6.4206,6.4271,6.4141,6.4141,701200.0
2014-03-24 09:30:00,9.94,9.96,9.9,9.92,215600.0,6.4531,6.4661,6.4271,6.4401,215600.0
2014-03-24 09:35:00,9.92,9.97,9.91,9.97,343500.0,6.4401,6.4726,6.4336,6.4726,343500.0
2014-03-24 09:40:00,9.96,9.97,9.93,9.94,70500.0,6.4661,6.4726,6.4466,6.4531,70500.0
2014-03-24 09:45:00,9.94,9.96,9.91,9.92,361800.0,6.4531,6.4661,6.4336,6.4401,361800.0
2014-03-24 09:50:00,9.92,9.97,9.91,9.96,70300.0,6.4401,6.4726,6.4336,6.4661,70300.0
2014-03-24 09:55:00,9.96,9.96,9.93,9.94,49800.0,6.4661,6.4661,6.4466,6.4531,49800.0
2014-03-24 10:00:00,9.93,9.94,9.9,9.9,55700.0,6.4466,6.4531,6.4271,6.4271,55700.0
2014-03-24 10:05:00,9.91,9.91,9.88,9.9,127600.0,6.4336,6.4336,6.4141,6.4271,127600.0
2014-03-24 10:10:00,9.9,9.9,9.85,9.85,125300.0,6.4271,6.4271,6.3947,6.3947,125300.0
2014-03-24 10:15:00,9.85,9.87,9.85,9.87,94300.0,6.3947,6.4076,6.3947,6.4076,94300.0
2014-03-24 10:20:00,9.87,9.91,9.87,9.9,252500.0,6.4076,6.4336,6.4076,6.4271,252500.0
2014-03-24 10:25:00,9.91,9.91,9.88,9.9,107500.0,6.4336,6.4336,6.4141,6.4271,107500.0
2014-03-24 10:30:00,9.9,9.9,9.87,9.88,84700.0,6.4271,6.4271,6.4076,6.4141,84700.0
2014-03-24 10:35:00,9.88,9.89,9.88,9.89,38800.0,6.4141,6.4206,6.4141,6.4206,38800.0
2014-03-24 10:40:00,9.89,9.91,9.88,9.91,24200.0,6.4206,6.4336,6.4141,6.4336,24200.0
2014-03-24 10:45:00,9.91,9.92,9.9,9.9,47100.0,6.4336,6.4401,6.4271,6.4271,47100.0
2014-03-24 10:50:00,9.91,9.93,9.9,9.91,132000.0,6.4336,6.4466,6.4271,6.4336,132000.0
2014-03-24 10:55:00,9.91,9.92,9.9,9.91,54100.0,6.4336,6.4401,6.4271,6.4336,54100.0
2014-03-24 11:00:00,9.9,9.9,9.88,9.9,50100.0,6.4271,6.4271,6.4141,6.4271,50100.0
2014-03-24 11:05:00,9.89,9.89,9.88,9.89,28000.0,6.4206,6.4206,6.4141,6.4206,28000.0
2014-03-24 11:10:00,9.88,9.88,9.86,9.88,95100.0,6.4141,6.4141,6.4012,6.4141,95100.0
2014-03-24 11:15:00,9.87,9.89,9.87,9.88,99000.0,6.4076,6.4206,6.4076,6.4141,99000.0
2014-03-24 11:20:00,9.88,9.88,9.87,9.88,22400.0,6.4141,6.4141,6.4076,6.4141,22400.0
2014-03-24 11:25:00,9.87,9.88,9.87,9.87,10400.0,6.4076,6.4141,6.4076,6.4076,10400.0
2014-03-24 11:30:00,9.88,9.88,9.86,9.88,132300.0,6.4141,6.4141,6.4012,6.4141,132300.0
2014-03-24 11:35:00,9.88,9.88,9.87,9.88,54700.0,6.4141,6.4141,6.4076,6.4141,54700.0
2014-03-24 11:40:00,9.87,9.9,9.87,9.9,94800.0,6.4076,6.4271,6.4076,6.4271,94800.0
2014-03-24 11:45:00,9.9,9.9,9.88,9.88,22900.0,6.4271,6.4271,6.4141,6.4141,22900.0
2014-03-24 11:50:00,9.88,9.89,9.87,9.88,35800.0,6.4141,6.4206,6.4076,6.4141,35800.0
2014-03-24 11:55:00,9.87,9.88,9.87,9.87,14000.0,6.4076,6.4141,6.4076,6.4076,14000.0
2014-03-24 12:00:00,9.87,9.88,9.87,9.88,11200.0,6.4076,6.4141,6.4076,6.4141,11200.0
2014-03-24 12:05:00,9.88,9.88,9.85,9.87,74700.0,6.4141,6.4141,6.3947,6.4076,74700.0
2014-03-24 12:10:00,9.87,9.87,9.85,9.85,69700.0,6.4076,6.4076,6.3947,6.3947,69700.0
2014-03-24 12:15:00,9.85,9.87,9.85,9.86,24900.0,6.3947,6.4076,6.3947,6.4012,24900.0
2014-03-24 12:20:00,9.87,9.87,9.86,9.87,10800.0,6.4076,6.4076,6.4012,6.4076,10800.0
2014-03-24 12:25:00,9.87,9.87,9.85,9.86,41000.0,6.4076,6.4076,6.3947,6.4012,41000.0
2014-03-24 12:30:00,9.86,9.86,9.85,9.85,10300.0,6.4012,6.4012,6.3947,6.3947,10300.0
2014-03-24 12:35:00,9.85,9.86,9.84,9.86,184400.0,6.3947,6.4012,6.3882,6.4012,184400.0
2014-03-24 12:40:00,9.86,9.86,9.84,9.84,133600.0,6.4012,6.4012,6.3882,6.3882,133600.0
2014-03-24 12:45:00,9.84,9.85,9.84,9.85,29500.0,6.3882,6.3947,6.3882,6.3947,29500.0
2014-03-24 12:50:00,9.85,9.86,9.84,9.85,77300.0,6.3947,6.4012,6.3882,6.3947,77300.0
2014-03-24 12:55:00,9.85,9.86,9.84,9.85,81800.0,6.3947,6.4012,6.3882,6.3947,81800.0
2014-03-24 13:00:00,9.86,9.86,9.85,9.86,21000.0,6.4012,6.4012,6.3947,6.4012,21000.0
2014-03-24 13:05:00,9.86,9.86,9.84,9.85,49600.0,6.4012,6.4012,6.3882,6.3947,49600.0
2014-03-24 13:10:00,9.85,9.85,9.84,9.85,129800.0,6.3947,6.3947,6.3882,6.3947,129800.0
2014-03-24 13:15:00,9.85,9.85,9.82,9.83,244700.0,6.3947,6.3947,6.3752,6.3817,244700.0
2014-03-24 13:20:00,9.84,9.85,9.83,9.85,56800.0,6.3882,6.3947,6.3817,6.3947,56800.0
2014-03-24 13:25:00,9.83,9.85,9.83,9.85,36200.0,6.3817,6.3947,6.3817,6.3947,36200.0
2014-03-24 13:30:00,9.85,9.87,9.85,9.87,39500.0,6.3947,6.4076,6.3947,6.4076,39500.0
2014-03-24 13:35:00,9.87,9.88,9.86,9.88,64300.0,6.4076,6.4141,6.4012,6.4141,64300.0
2014-03-24 13:40:00,9.88,9.88,9.87,9.88,16100.0,6.4141,6.4141,6.4076,6.4141,16100.0
2014-03-24 13:45:00,9.88,9.88,9.86,9.86,42800.0,6.4141,6.4141,6.4012,6.4012,42800.0
2014-03-24 13:50:00,9.87,9.87,9.86,9.87,7100.0,6.4076,6.4076,6.4012,6.4076,7100.0
2014-03-24 13:55:00,9.87,9.87,9.86,9.87,5500.0,6.4076,6.4076,6.4012,6.4076,5500.0
2014-03-24 14:00:00,9.87,9.88,9.86,9.88,28800.0,6.4076,6.4141,6.4012,6.4141,28800.0
2014-03-24 14:05:00,9.88,9.89,9.86,9.86,106400.0,6.4141,6.4206,6.4012,6.4012,106400.0
2014-03-24 14:10:00,9.86,9.88,9.86,9.87,179800.0,6.4012,6.4141,6.4012,6.4076,179800.0
2014-03-24 14:15:00,9.87,9.87,9.84,9.85,40000.0,6.4076,6.4076,6.3882,6.3947,40000.0
2014-03-24 14:20:00,9.85,9.86,9.84,9.85,44900.0,6.3947,6.4012,6.3882,6.3947,44900.0
2014-03-24 14:25:00,9.85,9.86,9.85,9.86,21800.0,6.3947,6.4012,6.3947,6.4012,21800.0
2014-03-24 14:30:00,9.86,9.86,9.84,9.84,43100.0,6.4012,6.4012,6.3882,6.3882,43100.0
2014-03-24 14:35:00,9.85,9.85,9.84,9.85,1600.0,6.3947,6.3947,6.3882,6.3947,1600.0
2014-03-24 14:40:00,9.85,9.87,9.85,9.87,33100.0,6.3947,6.4076,6.3947,6.4076,33100.0
2014-03-24 14:45:00,9.87,9.88,9.86,9.88,50200.0,6.4076,6.4141,6.4012,6.4141,50200.0
2014-03-24 14:50:00,9.87,9.88,9.86,9.86,60300.0,6.4076,6.4141,6.4012,6.4012,60300.0
2014-03-24 14:55:00,9.87,9.88,9.87,9.88,56200.0,6.4076,6.4141,6.4076,6.4141,56200.0
2014-03-24 15:00:00,9.88,9.88,9.87,9.87,13300.0,6.4141,6.4141,6.4076,6.4076,13300.0
2014-03-24 15:05:00,9.88,9.89,9.87,9.88,32700.0,6.4141,6.4206,6.4076,6.4141,32700.0
2014-03-24 15:10:00,9.88,9.88,9.87,9.87,106300.0,6.4141,6.4141,6.4076,6.4076,106300.0
2014-03-24 15:15:00,9.87,9.88,9.87,9.87,20700.0,6.4076,6.4141,6.4076,6.4076,20700.0
2014-03-24 15:20:00,9.87,9.89,9.87,9.89,51900.0,6.4076,6.4206,6.4076,6.4206,51900.0
2014-03-24 15:25:00,9.89,9.9,9.88,9.9,41000.0,6.4206,6.4271,6.4141,6.4271,41000.0
2014-03-24 15:30:00,9.9,9.92,9.9,9.92,76900.0,6.4271,6.4401,6.4271,6.4401,76900.0
2014-03-24 15:35:00,9.92,9.92,9.9,9.91,56200.0,6.4401,6.4401,6.4271,6.4336,56200.0
2014-03-24 15:40:00,9.9,9.91,9.88,9.89,73200.0,6.4271,6.4336,6.4141,6.4206,73200.0
2014-03-24 15:45:00,9.89,9.89,9.88,9.89,24800.0,6.4206,6.4206,6.4141,6.4206,24800.0
2014-03-24 15:50:00,9.89,9.91,9.88,9.89,398200.0,6.4206,6.4336,6.4141,6.4206,398200.0
2014-03-24 15:55:00,9.89,9.9,9.88,9.9,470400.0,6.4206,6.4271,6.4141,6.4271,470400.0
2014-03-25 09:30:00,9.93,9.96,9.9,9.91,100200.0,6.4466,6.4661,6.4271,6.4336,100200.0
2014-03-25 09:35:00,9.91,9.91,9.88,9.89,234300.0,6.4336,6.4336,6.4141,6.4206,234300.0
2014-03-25 09:40:00,9.88,9.93,9.87,9.91,352400.0,6.4141,6.4466,6.4076,6.4336,352400.0
2014-03-25 09:45:00,9.92,9.96,9.92,9.92,236800.0,6.4401,6.4661,6.4401,6.4401,236800.0
2014-03-25 09:50:00,9.93,9.95,9.9,9.9,407500.0,6.4466,6.4596,6.4271,6.4271,407500.0
2014-03-25 09:55:00,9.89,9.9,9.85,9.87,295500.0,6.4206,6.4271,6.3947,6.4076,295500.0
2014-03-25 10:00:00,9.88,9.91,9.87,9.88,151700.0,6.4141,6.4336,6.4076,6.4141,151700.0
2014-03-25 10:05:00,9.88,9.92,9.87,9.92,102000.0,6.4141,6.4401,6.4076,6.4401,102000.0
2014-03-25 10:10:00,9.92,9.94,9.91,9.92,218700.0,6.4401,6.4531,6.4336,6.4401,218700.0
2014-03-25 10:15:00,9.92,9.92,9.89,9.91,127600.0,6.4401,6.4401,6.4206,6.4336,127600.0
2014-03-25 10:20:00,9.9,9.91,9.9,9.9,13300.0,6.4271,6.4336,6.4271,6.4271,13300.0
2014-03-25 10:25:00,9.91,9.91,9.89,9.9,86100.0,6.4336,6.4336,6.4206,6.4271,86100.0
2014-03-25 10:30:00,9.9,9.91,9.88,9.91,279400.0,6.4271,6.4336,6.4141,6.4336,279400.0
2014-03-25 10:35:00,9.9,9.91,9.89,9.9,36800.0,6.4271,6.4336,6.4206,6.4271,36800.0
2014-03-25 10:40:00,9.9,9.91,9.89,9.9,95500.0,6.4271,6.4336,6.4206,6.4271,95500.0
2014-03-25 10:45:00,9.9,9.9,9.89,9.89,7600.0,6.4271,6.4271,6.4206,6.4206,7600.0
2014-03-25 10:50:00,9.89,9.9,9.88,9.89,21500.0,6.4206,6.4271,6.4141,6.4206,21500.0
2014-03-25 10:55:00,9.88,9.89,9.87,9.89,45100.0,6.4141,6.4206,6.4076,6.4206,45100.0
2014-03-25 11:00:00,9.88,9.89,9.87,9.89,229100.0,6.4141,6.4206,6.4076,6.4206,229100.0
2014-03-25 11:05:00,9.89,9.89,9.88,9.88,16900.0,6.4206,6.4206,6.4141,6.4141,16900.0
2014-03-25 11:10:00,9.88,9.89,9.87,9.88,43800.0,6.4141,6.4206,6.4076,6.4141,43800.0
2014-03-25 11:15:00,9.88,9.89,9.87,9.88,98700.0,6.4141,6.4206,6.4076,6.4141,98700.0
2014-03-25 11:20:00,9.88,9.89,9.88,9.88,23800.0,6.4141,6.4206,6.4141,6.4141,23800.0
2014-03-25 11:25:00,9.88,9.89,9.87,9.88,53100.0,6.4141,6.4206,6.4076,6.4141,53100.0
2014-03-25 11:30:00,9.88,9.88,9.86,9.86,49000.0,6.4141,6.4141,6.4012,6.4012,49000.0
2014-03-25 11:35:00,9.86,9.87,9.85,9.87,68800.0,6.4012,6.4076,6.3947,6.4076,68800.0
2014-03-25 11:40:00,9.87,9.87,9.86,9.87,25300.0,6.4076,6.4076,6.4012,6.4076,25300.0
2014-03-25 11:45:00,9.87,9.88,9.87,9.88,47600.0,6.4076,6.4141,6.4076,6.4141,47600.0
2014-03-25 11:50:00,9.88,9.88,9.87,9.87,37700.0,6.4141,6.4141,6.4076,6.4076,37700.0
2014-03-25 11:55:00,9.88,9.89,9.87,9.88,62300.0,6.4141,6.4206,6.4076,6.4141,62300.0
2014-03-25 12:00:00,9.88,9.88,9.87,9.88,44100.0,6.4141,6.4141,6.4076,6.4141,44100.0
2014-03-25 12:05:00,9.88,9.88,9.87,9.88,55000.0,6.4141,6.4141,6.4076,6.4141,55000.0
2014-03-25 12:10:00,9.88,9.89,9.88,9.88,152100.0,6.4141,6.4206,6.4141,6.4141,152100.0
2014-03-25 12:15:00,9.87,9.88,9.87,9.87,52200.0,6.4076,6.4141,6.4076,6.4076,52200.0
2014-03-25 12:20:00,9.87,9.87,9.85,9.86,37700.0,6.4076,6.4076,6.3947,6.4012,37700.0
2014-03-25 12:25:00,9.85,9.86,9.84,9.85,111000.0,6.3947,6.4012,6.3882,6.3947,111000.0
2014-03-25 12:30:00,9.85,9.89,9.85,9.89,636300.0,6.3947,6.4206,6.3947,6.4206,636300.0
2014-03-25 12:35:00,9.89,9.9,9.88,9.9,40000.0,6.4206,6.4271,6.4141,6.4271,40000.0
2014-03-25 12:40:00,9.9,9.9,9.9,9.9,1900.0,6.4271,6.4271,6.4271,6.4271,1900.0
2014-03-25 12:45:00,9.9,9.91,9.89,9.89,55800.0,6.4271,6.4336,6.4206,6.4206,55800.0
2014-03-25 12:50:00,9.9,9.92,9.9,9.91,204500.0,6.4271,6.4401,6.4271,6.4336,204500.0
2014-03-25 12:55:00,9.91,9.91,9.9,9.91,4200.0,6.4336,6.4336,6.4271,6.4336,4200.0
2014-03-25 13:00:00,9.91,9.92,9.9,9.91,62900.0,6.4336,6.4401,6.4271,6.4336,62900.0
2014-03-25 13:05:00,9.91,9.91,9.9,9.91,39600.0,6.4336,6.4336,6.4271,6.4336,39600.0
2014-03-25 13:10:00,9.91,9.94,9.91,9.92,484700.0,6.4336,6.4531,6.4336,6.4401,484700.0
2014-03-25 13:15:00,9.92,9.92,9.91,9.92,19300.0,6.4401,6.4401,6.4336,6.4401,19300.0
2014-03-25 13:20:00,9.92,9.94,9.92,9.94,92100.0,6.4401,6.4531,6.4401,6.4531,92100.0
2014-03-25 13:25:00,9.93,9.94,9.93,9.94,24600.0,6.4466,6.4531,6.4466,6.4531,24600.0
2014-03-25 13:30:00,9.94,9.95,9.93,9.95,38300.0,6.4531,6.4596,6.4466,6.4596,38300.0
2014-03-25 13:35:00,9.95,9.96,9.94,9.96,63300.0,6.4596,6.4661,6.4531,6.4661,63300.0
2014-03-25 13:40:00,9.96,9.96,9.95,9.96,35400.0,6.4661,6.4661,6.4596,6.4661,35400.0
2014-03-25 13:45:00,9.96,9.96,9.95,9.95,18000.0,6.4661,6.4661,6.4596,6.4596,18000.0
2014-03-25 13:50:00,9.96,9.96,9.95,9.96,19500.0,6.4661,6.4661,6.4596,6.4661,19500.0
2014-03-25 13:55:00,9.96,9.96,9.94,9.96,99700.0,6.4661,6.4661,6.4531,6.4661,99700.0
2014-03-25 14:00:00,9.96,9.96,9.95,9.96,58100.0,6.4661,6.4661,6.4596,6.4661,58100.0
2014-03-25 14:05:00,9.96,9.97,9.95,9.96,88200.0,6.4661,6.4726,6.4596,6.4661,88200.0
2014-03-25 14:10:00,9.97,9.97,9.96,9.97,18500.0,6.4726,6.4726,6.4661,6.4726,18500.0
2014-03-25 14:15:00,9.97,9.97,9.95,9.96,78400.0,6.4726,6.4726,6.4596,6.4661,78400.0
2014-03-25 14:20:00,9.96,9.96,9.95,9.96,26900.0,6.4661,6.4661,6.4596,6.4661,26900.0
2014-03-25 14:25:00,9.96,9.96,9.94,9.94,61000.0,6.4661,6.4661,6.4531,6.4531,61000.0
2014-03-25 14:30:00,9.94,9.95,9.94,9.95,14100.0,6.4531,6.4596,6.4531,6.4596,14100.0
2014-03-25 14:35:00,9.95,9.95,9.94,9.95,13500.0,6.4596,6.4596,6.4531,6.4596,13500.0
2014-03-25 14:40:00,9.95,9.95,9.94,9.95,13700.0,6.4596,6.4596,6.4531,6.4596,13700.0
2014-03-25 14:45:00,9.95,9.96,9.94,9.96,74700.0,6.4596,6.4661,6.4531,6.4661,74700.0
2014-03-25 14:50:00,9.96,9.96,9.95,9.96,22200.0,6.4661,6.4661,6.4596,6.4661,22200.0
2014-03-25 14:55:00,9.96,9.96,9.95,9.96,27200.0,6.4661,6.4661,6.4596,6.4661,27200.0
2014-03-25 15:00:00,9.96,9.96,9.95,9.96,16700.0,6.4661,6.4661,6.4596,6.4661,16700.0
2014-03-25 15:05:00,9.96,9.96,9.95,9.96,15600.0,6.4661,6.4661,6.4596,6.4661,15600.0
2014-03-25 15:10:00,9.96,9.96,9.95,9.96,30500.0,6.4661,6.4661,6.4596,6.4661,30500.0
2014-03-25 15:15:00,9.96,9.97,9.95,9.97,69100.0,6.4661,6.4726,6.4596,6.4726,69100.0
2014-03-25 15:20:00,9.97,9.97,9.95,9.96,98900.0,6.4726,6.4726,6.4596,6.4661,98900.0
2014-03-25 15:25:00,9.96,9.96,9.95,9.95,22800.0,6.4661,6.4661,6.4596,6.4596,22800.0
2014-03-25 15:30:00,9.96,9.96,9.95,9.96,318000.0,6.4661,6.4661,6.4596,6.4661,318000.0
2014-03-25 15:35:00,9.95,9.97,9.95,9.96,115200.0,6.4596,6.4726,6.4596,6.4661,115200.0
2014-03-25 15:40:00,9.96,9.98,9.96,9.98,92000.0,6.4661,6.4791,6.4661,6.4791,92000.0
2014-03-25 15:45:00,9.98,9.98,9.97,9.97,78900.0,6.4791,6.4791,6.4726,6.4726,78900.0
2014-03-25 15:50:00,9.97,9.97,9.96,9.96,413900.0,6.4726,6.4726,6.4661,6.4661,413900.0
2014-03-25 15:55:00,9.97,9.97,9.96,9.96,618500.0,6.4726,6.4726,6.4661,6.4661,618500.0
2014-03-26 09:30:00,10.02,10.06,10.01,10.01,358600.0,6.505,6.531,6.4985,6.4985,358600.0
2014-03-26 09:35:00,10.01,10.05,10.01,10.04,126000.0,6.4985,6.5245,6.4985,6.518,126000.0
2014-03-26 09:40:00,10.04,10.05,9.97,9.98,298200.0,6.518,6.5245,6.4726,6.4791,298200.0
2014-03-26 09:45:00,9.99,9.99,9.94,9.96,191900.0,6.4855,6.4855,6.4531,6.4661,191900.0
2014-03-26 09:50:00,9.96,10.01,9.95,10.01,209100.0,6.4661,6.4985,6.4596,6.4985,209100.0
2014-03-26 09:55:00,10.0,10.01,9.99,10.0,76200.0,6.492,6.4985,6.4855,6.492,76200.0
2014-03-26 10:00:00,9.99,10.0,9.98,9.98,36400.0,6.4855,6.492,6.4791,6.4791,36400.0
2014-03-26 10:05:00,9.99,10.01,9.99,10.01,471300.0,6.4855,6.4985,6.4855,6.4985,471300.0
2014-03-26 10:10:00,10.01,10.07,10.01,10.05,1315200.0,6.4985,6.5375,6.4985,6.5245,1315200.0
2014-03-26 10:15:00,10.05,10.05,10.01,10.02,462000.0,6.5245,6.5245,6.4985,6.505,462000.0
2014-03-26 10:20:00,10.02,10.03,10.01,10.01,74800.0,6.505,6.5115,6.4985,6.4985,74800.0
2014-03-26 10:25:00,10.01,10.03,10.01,10.02,42400.0,6.4985,6.5115,6.4985,6.505,42400.0
2014-03-26 10:30:00,10.03,10.03,10.0,10.01,74700.0,6.5115,6.5115,6.492,6.4985,74700.0
2014-03-26 10:35:00,10.01,10.03,10.0,10.03,76200.0,6.4985,6.5115,6.492,6.5115,76200.0
2014-03-26 10:40:00,10.03,10.03,10.02,10.02,133300.0,6.5115,6.5115,6.505,6.505,133300.0
2014-03-26 10:45:00,10.02,10.03,10.01,10.02,127900.0,6.505,6.5115,6.4985,6.505,127900.0
2014-03-26 10:50:00,10.02,10.02,10.01,10.01,65800.0,6.505,6.505,6.4985,6.4985,65800.0
2014-03-26 10:55:00,10.02,10.02,10.01,10.02,63200.0,6.505,6.505,6.4985,6.505,63200.0
2014-03-26 11:00:00,10.02,10.02,10.01,10.02,19400.0,6.505,6.505,6.4985,6.505,19400.0
2014-03-26 11:05:00,10.02,10.03,10.01,10.03,237500.0,6.505,6.5115,6.4985,6.5115,237500.0
2014-03-26 11:10:00,10.03,10.03,10.02,10.03,16500.0,6.5115,6.5115,6.505,6.5115,16500.0
2014-03-26 11:15:00,10.03,10.04,10.02,10.04,49900.0,6.5115,6.518,6.505,6.518,49900.0
2014-03-26 11:20:00,10.04,10.04,10.02,10.03,158100.0,6.518,6.518,6.505,6.5115,158100.0
2014-03-26 11:25:00,10.03,10.03,10.03,10.03,10900.0,6.5115,6.5115,6.5115,6.5115,10900.0
2014-03-26 11:30:00,10.03,10.03,10.02,10.03,13200.0,6.5115,6.5115,6.505,6.5115,13200.0
2014-03-26 11:35:00,10.03,10.03,10.02,10.03,46600.0,6.5115,6.5115,6.505,6.5115,46600.0
2014-03-26 11:40:00,10.03,10.03,9.99,10.0,229300.0,6.5115,6.5115,6.4855,6.492,229300.0
2014-03-26 11:45:00,10.0,10.0,9.98,9.99,61400.0,6.492,6.492,6.4791,6.4855,61400.0
2014-03-26 11:50:00,9.99,10.01,9.98,10.0,577400.0,6.4855,6.4985,6.4791,6.492,577400.0
2014-03-26 11:55:00,10.01,10.01,10.0,10.01,14000.0,6.4985,6.4985,6.492,6.4985,14000.0
2014-03-26 12:00:00,10.01,10.01,9.99,10.0,44400.0,6.4985,6.4985,6.4855,6.492,44400.0
2014-03-26 12:05:00,10.0,10.0,9.98,9.99,52500.0,6.492,6.492,6.4791,6.4855,52500.0
2014-03-26 12:10:00,9.99,10.0,9.98,10.0,91000.0,6.4855,6.492,6.4791,6.492,91000.0
2014-03-26 12:15:00,10.0,10.0,9.97,9.97,84600.0,6.492,6.492,6.4726,6.4726,84600.0
2014-03-26 12:20:00,9.97,9.99,9.97,9.99,42400.0,6.4726,6.4855,6.4726,6.4855,42400.0
2014-03-26 12:25:00,9.99,9.99,9.97,9.97,36900.0,6.4855,6.4855,6.4726,6.4726,36900.0
2014-03-26 12:30:00,9.97,9.99,9.97,9.99,95400.0,6.4726,6.4855,6.4726,6.4855,95400.0
2014-03-26 12:35:00,9.99,10.0,9.98,9.99,61100.0,6.4855,6.492,6.4791,6.4855,61100.0
2014-03-26 12:40:00,9.99,9.99,9.98,9.99,20800.0,6.4855,6.4855,6.4791,6.4855,20800.0
2014-03-26 12:45:00,9.99,9.99,9.98,9.98,21000.0,6.4855,6.4855,6.4791,6.4791,21000.0
2014-03-26 12:50:00,9.98,9.99,9.98,9.99,6100.0,6.4791,6.4855,6.4791,6.4855,6100.0
2014-03-26 12:55:00,9.99,9.99,9.98,9.98,18200.0,6.4855,6.4855,6.4791,6.4791,18200.0
2014-03-26 13:00:00,9.98,9.99,9.96,9.96,80800.0,6.4791,6.4855,6.4661,6.4661,80800.0
2014-03-26 13:05:00,9.96,9.97,9.96,9.96,24300.0,6.4661,6.4726,6.4661,6.4661,24300.0
2014-03-26 13:10:00,9.96,9.97,9.96,9.96,12100.0,6.4661,6.4726,6.4661,6.4661,12100.0
2014-03-26 13:15:00,9.96,9.97,9.95,9.95,29900.0,6.4661,6.4726,6.4596,6.4596,29900.0
2014-03-26 13:20:00,9.95,9.98,9.94,9.97,350700.0,6.4596,6.4791,6.4531,6.4726,350700.0
2014-03-26 13:25:00,9.97,9.97,9.96,9.96,73600.0,6.4726,6.4726,6.4661,6.4661,73600.0
2014-03-26 13:30:00,9.96,9.96,9.94,9.94,174600.0,6.4661,6.4661,6.4531,6.4531,174600.0
2014-03-26 13:35:00,9.95,9.96,9.94,9.96,205200.0,6.4596,6.4661,6.4531,6.4661,205200.0
2014-03-26 13:40:00,9.96,9.96,9.93,9.95,106700.0,6.4661,6.4661,6.4466,6.4596,106700.0
2014-03-26 13:45:00,9.95,9.95,9.92,9.94,115600.0,6.4596,6.4596,6.4401,6.4531,115600.0
2014-03-26 13:50:00,9.93,9.94,9.92,9.93,23000.0,6.4466,6.4531,6.4401,6.4466,23000.0
2014-03-26 13:55:00,9.93,9.95,9.92,9.95,136700.0,6.4466,6.4596,6.4401,6.4596,136700.0
2014-03-26 14:00:00,9.95,9.98,9.95,9.97,232200.0,6.4596,6.4791,6.4596,6.4726,232200.0
2014-03-26 14:05:00,9.97,10.0,9.97,9.98,92000.0,6.4726,6.492,6.4726,6.4791,92000.0
2014-03-26 14:10:00,9.98,9.99,9.96,9.96,65600.0,6.4791,6.4855,6.4661,6.4661,65600.0
2014-03-26 14:15:00,9.96,9.97,9.95,9.96,107900.0,6.4661,6.4726,6.4596,6.4661,107900.0
2014-03-26 14:20:00,9.96,9.98,9.94,9.96,136500.0,6.4661,6.4791,6.4531,6.4661,136500.0
2014-03-26 14:25:00,9.96,9.96,9.96,9.96,24600.0,6.4661,6.4661,6.4661,6.4661,24600.0
2014-03-26 14:30:00,9.96,9.96,9.93,9.93,98800.0,6.4661,6.4661,6.4466,6.4466,98800.0
2014-03-26 14:35:00,9.93,9.94,9.93,9.93,36200.0,6.4466,6.4531,6.4466,6.4466,36200.0
2014-03-26 14:40:00,9.94,9.94,9.93,9.94,39200.0,6.4531,6.4531,6.4466,6.4531,39200.0
2014-03-26 14:45:00,9.94,9.95,9.93,9.95,76200.0,6.4531,6.4596,6.4466,6.4596,76200.0
2014-03-26 14:50:00,9.95,9.95,9.94,9.95,19200.0,6.4596,6.4596,6.4531,6.4596,19200.0
2014-03-26 14:55:00,9.95,9.96,9.95,9.96,101000.0,6.4596,6.4661,6.4596,6.4661,101000.0
2014-03-26 15:00:00,9.96,9.96,9.94,9.95,145700.0,6.4661,6.4661,6.4531,6.4596,145700.0
2014-03-26 15:05:00,9.94,9.95,9.94,9.94,46000.0,6.4531,6.4596,6.4531,6.4531,46000.0
2014-03-26 15:10:00,9.94,9.95,9.94,9.94,62700.0,6.4531,6.4596,6.4531,6.4531,62700.0
2014-03-26 15:15:00,9.94,9.95,9.93,9.93,79700.0,6.4531,6.4596,6.4466,6.4466,79700.0
2014-03-26 15:20:00,9.93,9.93,9.89,9.91,273800.0,6.4466,6.4466,6.4206,6.4336,273800.0
2014-03-26 15:25:00,9.91,9.91,9.9,9.9,56800.0,6.4336,6.4336,6.4271,6.4271,56800.0
2014-03-26 15:30:00,9.9,9.91,9.9,9.91,52800.0,6.4271,6.4336,6.4271,6.4336,52800.0
2014-03-26 15:35:00,9.91,9.91,9.89,9.89,111500.0,6.4336,6.4336,6.4206,6.4206,111500.0
2014-03-26 15:40:00,9.89,9.9,9.88,9.88,127000.0,6.4206,6.4271,6.4141,6.4141,127000.0
2014-03-26 15:45:00,9.88,9.89,9.86,9.87,228100.0,6.4141,6.4206,6.4012,6.4076,228100.0
2014-03-26 15:50:00,9.87,9.87,9.86,9.87,147400.0,6.4076,6.4076,6.4012,6.4076,147400.0
2014-03-26 15:55:00,9.86,9.88,9.86,9.88,824100.0,6.4012,6.4141,6.4012,6.4141,824100.0
2014-03-27 09:30:00,9.91,9.97,9.89,9.97,316300.0,6.4336,6.4726,6.4206,6.4726,316300.0
2014-03-27 09:35:00,9.96,10.02,9.96,10.02,881000.0,6.4661,6.505,6.4661,6.505,881000.0
2014-03-27 09:40:00,10.01,10.02,9.93,9.94,548600.0,6.4985,6.505,6.4466,6.4531,548600.0
2014-03-27 09:45:00,9.94,9.95,9.91,9.94,688900.0,6.4531,6.4596,6.4336,6.4531,688900.0
2014-03-27 09:50:00,9.94,9.96,9.9,9.91,381400.0,6.4531,6.4661,6.4271,6.4336,381400.0
2014-03-27 09:55:00,9.91,9.92,9.89,9.91,109300.0,6.4336,6.4401,6.4206,6.4336,109300.0
2014-03-27 10:00:00,9.91,9.91,9.85,9.86,216400.0,6.4336,6.4336,6.3947,6.4012,216400.0
2014-03-27 10:05:00,9.86,9.88,9.86,9.88,85300.0,6.4012,6.4141,6.4012,6.4141,85300.0
2014-03-27 10:10:00,9.88,9.88,9.83,9.84,170700.0,6.4141,6.4141,6.3817,6.3882,170700.0
2014-03-27 10:15:00,9.84,9.86,9.83,9.86,172900.0,6.3882,6.4012,6.3817,6.4012,172900.0
2014-03-27 10:20:00,9.86,9.86,9.83,9.83,87300.0,6.4012,6.4012,6.3817,6.3817,87300.0
2014-03-27 10:25:00,9.84,9.87,9.83,9.87,125400.0,6.3882,6.4076,6.3817,6.4076,125400.0
2014-03-27 10:30:00,9.87,9.87,9.85,9.85,42300.0,6.4076,6.4076,6.3947,6.3947,42300.0
2014-03-27 10:35:00,9.86,9.86,9.84,9.84,44900.0,6.4012,6.4012,6.3882,6.3882,44900.0
2014-03-27 10:40:00,9.85,9.85,9.83,9.83,60800.0,6.3947,6.3947,6.3817,6.3817,60800.0
2014-03-27 10:45:00,9.83,9.84,9.81,9.81,201600.0,6.3817,6.3882,6.3687,6.3687,201600.0
2014-03-27 10:50:00,9.82,9.82,9.77,9.78,116000.0,6.3752,6.3752,6.3427,6.3492,116000.0
2014-03-27 10:55:00,9.77,9.79,9.76,9.77,141800.0,6.3427,6.3557,6.3362,6.3427,141800.0
2014-03-27 11:00:00,9.77,9.8,9.77,9.79,155000.0,6.3427,6.3622,6.3427,6.3557,155000.0
2014-03-27 11:05:00,9.78,9.79,9.77,9.77,102800.0,6.3492,6.3557,6.3427,6.3427,102800.0
2014-03-27 11:10:00,9.77,9.78,9.75,9.77,372400.0,6.3427,6.3492,6.3297,6.3427,372400.0
2014-03-27 11:15:00,9.77,9.79,9.77,9.78,129600.0,6.3427,6.3557,6.3427,6.3492,129600.0
2014-03-27 11:20:00,9.78,9.79,9.77,9.79,104600.0,6.3492,6.3557,6.3427,6.3557,104600.0
2014-03-27 11:25:00,9.79,9.8,9.78,9.8,50700.0,6.3557,6.3622,6.3492,6.3622,50700.0
2014-03-27 11:30:00,9.79,9.79,9.76,9.76,161500.0,6.3557,6.3557,6.3362,6.3362,161500.0
2014-03-27 11:35:00,9.76,9.77,9.76,9.76,46600.0,6.3362,6.3427,6.3362,6.3362,46600.0
2014-03-27 11:40:00,9.76,9.77,9.75,9.76,75100.0,6.3362,6.3427,6.3297,6.3362,75100.0
2014-03-27 11:45:00,9.77,9.77,9.74,9.76,149800.0,6.3427,6.3427,6.3232,6.3362,149800.0
2014-03-27 11:50:00,9.75,9.76,9.73,9.74,110700.0,6.3297,6.3362,6.3168,6.3232,110700.0
2014-03-27 11:55:00,9.73,9.75,9.72,9.75,131900.0,6.3168,6.3297,6.3103,6.3297,131900.0
2014-03-27 12:00:00,9.75,9.75,9.71,9.72,87400.0,6.3297,6.3297,6.3038,6.3103,87400.0
2014-03-27 12:05:00,9.72,9.73,9.71,9.71,32600.0,6.3103,6.3168,6.3038,6.3038,32600.0
2014-03-27 12:10:00,9.71,9.72,9.71,9.71,97900.0,6.3038,6.3103,6.3038,6.3038,97900.0
2014-03-27 12:15:00,9.71,9.73,9.71,9.71,125200.0,6.3038,6.3168,6.3038,6.3038,125200.0
2014-03-27 12:20:00,9.71,9.75,9.71,9.74,117100.0,6.3038,6.3297,6.3038,6.3232,117100.0
2014-03-27 12:25:00,9.74,9.75,9.74,9.75,8700.0,6.3232,6.3297,6.3232,6.3297,8700.0
2014-03-27 12:30:00,9.75,9.76,9.74,9.76,114900.0,6.3297,6.3362,6.3232,6.3362,114900.0
2014-03-27 12:35:00,9.76,9.77,9.76,9.77,31300.0,6.3362,6.3427,6.3362,6.3427,31300.0
2014-03-27 12:40:00,9.76,9.77,9.75,9.76,65700.0,6.3362,6.3427,6.3297,6.3362,65700.0
2014-03-27 12:45:00,9.75,9.77,9.75,9.77,59100.0,6.3297,6.3427,6.3297,6.3427,59100.0
2014-03-27 12:50:00,9.77,9.77,9.75,9.76,72600.0,6.3427,6.3427,6.3297,6.3362,72600.0
2014-03-27 12:55:00,9.75,9.76,9.75,9.75,13800.0,6.3297,6.3362,6.3297,6.3297,13800.0
2014-03-27 13:00:00,9.76,9.76,9.75,9.76,26400.0,6.3362,6.3362,6.3297,6.3362,26400.0
2014-03-27 13:05:00,9.76,9.76,9.74,9.74,46600.0,6.3362,6.3362,6.3232,6.3232,46600.0
2014-03-27 13:10:00,9.74,9.75,9.73,9.75,68000.0,6.3232,6.3297,6.3168,6.3297,68000.0
2014-03-27 13:15:00,9.75,9.75,9.74,9.75,16900.0,6.3297,6.3297,6.3232,6.3297,16900.0
2014-03-27 13:20:00,9.75,9.75,9.74,9.75,12200.0,6.3297,6.3297,6.3232,6.3297,12200.0
2014-03-27 13:25:00,9.75,9.76,9.75,9.76,75900.0,6.3297,6.3362,6.3297,6.3362,75900.0
2014-03-27 13:30:00,9.76,9.77,9.75,9.75,113900.0,6.3362,6.3427,6.3297,6.3297,113900.0
2014-03-27 13:35:00,9.75,9.76,9.75,9.76,46500.0,6.3297,6.3362,6.3297,6.3362,46500.0
2014-03-27 13:40:00,9.76,9.77,9.76,9.77,57800.0,6.3362,6.3427,6.3362,6.3427,57800.0
2014-03-27 13:45:00,9.77,9.77,9.75,9.75,68200.0,6.3427,6.3427,6.3297,6.3297,68200.0
2014-03-27 13:50:00,9.75,9.76,9.75,9.75,31500.0,6.3297,6.3362,6.3297,6.3297,31500.0
2014-03-27 13:55:00,9.75,9.76,9.75,9.76,28900.0,6.3297,6.3362,6.3297,6.3362,28900.0
2014-03-27 14:00:00,9.75,9.76,9.72,9.72,127800.0,6.3297,6.3362,6.3103,6.3103,127800.0
2014-03-27 14:05:00,9.72,9.74,9.71,9.72,272700.0,6.3103,6.3232,6.3038,6.3103,272700.0
2014-03-27 14:10:00,9.72,9.73,9.72,9.72,44700.0,6.3103,6.3168,6.3103,6.3103,44700.0
2014-03-27 14:15:00,9.73,9.73,9.72,9.72,27400.0,6.3168,6.3168,6.3103,6.3103,27400.0
2014-03-27 14:20:00,9.72,9.73,9.71,9.71,63900.0,6.3103,6.3168,6.3038,6.3038,63900.0
2014-03-27 14:25:00,9.71,9.73,9.71,9.73,71000.0,6.3038,6.3168,6.3038,6.3168,71000.0
2014-03-27 14:30:00,9.73,9.73,9.72,9.73,44800.0,6.3168,6.3168,6.3103,6.3168,44800.0
2014-03-27 14:35:00,9.73,9.73,9.71,9.71,77600.0,6.3168,6.3168,6.3038,6.3038,77600.0
2014-03-27 14:40:00,9.71,9.72,9.7,9.72,138200.0,6.3038,6.3103,6.2973,6.3103,138200.0
2014-03-27 14:45:00,9.71,9.72,9.71,9.71,28200.0,6.3038,6.3103,6.3038,6.3038,28200.0
2014-03-27 14:50:00,9.72,9.72,9.71,9.72,175400.0,6.3103,6.3103,6.3038,6.3103,175400.0
2014-03-27 14:55:00,9.71,9.72,9.71,9.72,21500.0,6.3038,6.3103,6.3038,6.3103,21500.0
2014-03-27 15:00:00,9.72,9.72,9.7,9.7,112400.0,6.3103,6.3103,6.2973,6.2973,112400.0
2014-03-27 15:05:00,9.7,9.71,9.68,9.7,324200.0,6.2973,6.3038,6.2843,6.2973,324200.0
2014-03-27 15:10:00,9.7,9.71,9.69,9.71,70600.0,6.2973,6.3038,6.2908,6.3038,70600.0
2014-03-27 15:15:00,9.7,9.71,9.7,9.7,127700.0,6.2973,6.3038,6.2973,6.2973,127700.0
2014-03-27 15:20:00,9.7,9.72,9.7,9.71,105200.0,6.2973,6.3103,6.2973,6.3038,105200.0
2014-03-27 15:25:00,9.72,9.73,9.71,9.73,113100.0,6.3103,6.3168,6.3038,6.3168,113100.0
2014-03-27 15:30:00,9.72,9.73,9.71,9.72,149700.0,6.3103,6.3168,6.3038,6.3103,149700.0
2014-03-27 15:35:00,9.71,9.72,9.71,9.72,80600.0,6.3038,6.3103,6.3038,6.3103,80600.0
2014-03-27 15:40:00,9.71,9.72,9.71,9.71,51600.0,6.3038,6.3103,6.3038,6.3038,51600.0
2014-03-27 15:45:00,9.71,9.72,9.7,9.7,178800.0,6.3038,6.3103,6.2973,6.2973,178800.0
2014-03-27 15:50:00,9.71,9.71,9.7,9.71,199700.0,6.3038,6.3038,6.2973,6.3038,199700.0
2014-03-27 15:55:00,9.71,9.71,9.7,9.7,457000.0,6.3038,6.3038,6.2973,6.2973,457000.0
2014-03-28 09:30:00,9.73,9.77,9.72,9.72,130300.0,6.3168,6.3427,6.3103,6.3103,130300.0
2014-03-28 09:35:00,9.72,9.74,9.71,9.74,361500.0,6.3103,6.3232,6.3038,6.3232,361500.0
2014-03-28 09:40:00,9.74,9.77,9.73,9.77,200000.0,6.3232,6.3427,6.3168,6.3427,200000.0
2014-03-28 09:45:00,9.77,9.81,9.77,9.8,362200.0,6.3427,6.3687,6.3427,6.3622,362200.0
2014-03-28 09:50:00,9.81,9.81,9.77,9.77,192900.0,6.3687,6.3687,6.3427,6.3427,192900.0
2014-03-28 09:55:00,9.77,9.82,9.77,9.8,92900.0,6.3427,6.3752,6.3427,6.3622,92900.0
2014-03-28 10:00:00,9.81,9.84,9.81,9.81,134600.0,6.3687,6.3882,6.3687,6.3687,134600.0
2014-03-28 10:05:00,9.81,9.83,9.8,9.82,163100.0,6.3687,6.3817,6.3622,6.3752,163100.0
2014-03-28 10:10:00,9.83,9.84,9.81,9.83,105900.0,6.3817,6.3882,6.3687,6.3817,105900.0
2014-03-28 10:15:00,9.84,9.84,9.82,9.84,62200.0,6.3882,6.3882,6.3752,6.3882,62200.0
2014-03-28 10:20:00,9.84,9.86,9.83,9.84,173300.0,6.3882,6.4012,6.3817,6.3882,173300.0
2014-03-28 10:25:00,9.85,9.86,9.83,9.85,141900.0,6.3947,6.4012,6.3817,6.3947,141900.0
2014-03-28 10:30:00,9.84,9.86,9.84,9.86,121300.0,6.3882,6.4012,6.3882,6.4012,121300.0
2014-03-28 10:35:00,9.86,9.87,9.85,9.85,80300.0,6.4012,6.4076,6.3947,6.3947,80300.0
2014-03-28 10:40:00,9.86,9.86,9.85,9.86,22100.0,6.4012,6.4012,6.3947,6.4012,22100.0
2014-03-28 10:45:00,9.85,9.88,9.85,9.86,77400.0,6.3947,6.4141,6.3947,6.4012,77400.0
2014-03-28 10:50:00,9.86,9.89,9.86,9.87,74900.0,6.4012,6.4206,6.4012,6.4076,74900.0
2014-03-28 10:55:00,9.88,9.89,9.87,9.89,148900.0,6.4141,6.4206,6.4076,6.4206,148900.0
2014-03-28 11:00:00,9.89,9.9,9.89,9.9,49500.0,6.4206,6.4271,6.4206,6.4271,49500.0
2014-03-28 11:05:00,9.9,9.9,9.89,9.9,31400.0,6.4271,6.4271,6.4206,6.4271,31400.0
2014-03-28 11:10:00,9.9,9.9,9.88,9.88,132400.0,6.4271,6.4271,6.4141,6.4141,132400.0
2014-03-28 11:15:00,9.88,9.89,9.88,9.88,14100.0,6.4141,6.4206,6.4141,6.4141,14100.0
2014-03-28 11:20:00,9.88,9.91,9.88,9.9,228300.0,6.4141,6.4336,6.4141,6.4271,228300.0
2014-03-28 11:25:00,9.89,9.9,9.87,9.87,30800.0,6.4206,6.4271,6.4076,6.4076,30800.0
2014-03-28 11:30:00,9.87,9.89,9.87,9.88,79600.0,6.4076,6.4206,6.4076,6.4141,79600.0
2014-03-28 11:35:00,9.88,9.88,9.86,9.87,22500.0,6.4141,6.4141,6.4012,6.4076,22500.0
2014-03-28 11:40:00,9.87,9.88,9.86,9.88,81300.0,6.4076,6.4141,6.4012,6.4141,81300.0
2014-03-28 11:45:00,9.88,9.88,9.86,9.86,112900.0,6.4141,6.4141,6.4012,6.4012,112900.0
2014-03-28 11:50:00,9.86,9.88,9.86,9.88,100600.0,6.4012,6.4141,6.4012,6.4141,100600.0
2014-03-28 11:55:00,9.88,9.9,9.87,9.9,85100.0,6.4141,6.4271,6.4076,6.4271,85100.0
2014-03-28 12:00:00,9.9,9.9,9.89,9.89,21700.0,6.4271,6.4271,6.4206,6.4206,21700.0
2014-03-28 12:05:00,9.89,9.9,9.88,9.89,48700.0,6.4206,6.4271,6.4141,6.4206,48700.0
2014-03-28 12:10:00,9.88,9.89,9.88,9.89,4100.0,6.4141,6.4206,6.4141,6.4206,4100.0
2014-03-28 12:15:00,9.88,9.9,9.88,9.9,98400.0,6.4141,6.4271,6.4141,6.4271,98400.0
2014-03-28 12:20:00,9.9,9.9,9.89,9.9,8100.0,6.4271,6.4271,6.4206,6.4271,8100.0
2014-03-28 12:25:00,9.9,9.9,9.89,9.9,17700.0,6.4271,6.4271,6.4206,6.4271,17700.0
2014-03-28 12:30:00,9.9,9.9,9.89,9.9,36700.0,6.4271,6.4271,6.4206,6.4271,36700.0
2014-03-28 12:35:00,9.9,9.9,9.88,9.9,146300.0,6.4271,6.4271,6.4141,6.4271,146300.0
2014-03-28 12:40:00,9.9,9.9,9.9,9.9,5700.0,6.4271,6.4271,6.4271,6.4271,5700.0
2014-03-28 12:45:00,9.9,9.9,9.89,9.9,12800.0,6.4271,6.4271,6.4206,6.4271,12800.0
2014-03-28 12:50:00,9.9,9.9,9.89,9.9,26800.0,6.4271,6.4271,6.4206,6.4271,26800.0
2014-03-28 12:55:00,9.9,9.9,9.88,9.9,131700.0,6.4271,6.4271,6.4141,6.4271,131700.0
2014-03-28 13:00:00,9.9,9.9,9.89,9.9,11400.0,6.4271,6.4271,6.4206,6.4271,11400.0
2014-03-28 13:05:00,9.9,9.9,9.89,9.9,41200.0,6.4271,6.4271,6.4206,6.4271,41200.0
2014-03-28 13:10:00,9.9,9.9,9.86,9.87,243300.0,6.4271,6.4271,6.4012,6.4076,243300.0
2014-03-28 13:15:00,9.87,9.88,9.86,9.88,47100.0,6.4076,6.4141,6.4012,6.4141,47100.0
2014-03-28 13:20:00,9.88,9.88,9.87,9.87,108800.0,6.4141,6.4141,6.4076,6.4076,108800.0
2014-03-28 13:25:00,9.88,9.89,9.87,9.88,78200.0,6.4141,6.4206,6.4076,6.4141,78200.0
2014-03-28 13:30:00,9.89,9.89,9.88,9.88,34600.0,6.4206,6.4206,6.4141,6.4141,34600.0
2014-03-28 13:35:00,9.88,9.9,9.88,9.9,126500.0,6.4141,6.4271,6.4141,6.4271,126500.0
2014-03-28 13:40:00,9.9,9.9,9.89,9.89,10300.0,6.4271,6.4271,6.4206,6.4206,10300.0
2014-03-28 13:45:00,9.9,9.9,9.87,9.87,80800.0,6.4271,6.4271,6.4076,6.4076,80800.0
2014-03-28 13:50:00,9.87,9.88,9.86,9.86,43400.0,6.4076,6.4141,6.4012,6.4012,43400.0
2014-03-28 13:55:00,9.86,9.86,9.84,9.86,130000.0,6.4012,6.4012,6.3882,6.4012,130000.0
2014-03-28 14:00:00,9.86,9.87,9.86,9.87,79700.0,6.4012,6.4076,6.4012,6.4076,79700.0
2014-03-28 14:05:00,9.87,9.87,9.84,9.84,90100.0,6.4076,6.4076,6.3882,6.3882,90100.0
2014-03-28 14:10:00,9.84,9.85,9.83,9.83,43600.0,6.3882,6.3947,6.3817,6.3817,43600.0
2014-03-28 14:15:00,9.83,9.83,9.81,9.82,93400.0,6.3817,6.3817,6.3687,6.3752,93400.0
2014-03-28 14:20:00,9.83,9.86,9.83,9.85,216500.0,6.3817,6.4012,6.3817,6.3947,216500.0
2014-03-28 14:25:00,9.86,9.9,9.85,9.89,307000.0,6.4012,6.4271,6.3947,6.4206,307000.0
2014-03-28 14:30:00,9.88,9.88,9.87,9.87,45400.0,6.4141,6.4141,6.4076,6.4076,45400.0
2014-03-28 14:35:00,9.87,9.88,9.86,9.87,28100.0,6.4076,6.4141,6.4012,6.4076,28100.0
2014-03-28 14:40:00,9.87,9.87,9.85,9.86,33400.0,6.4076,6.4076,6.3947,6.4012,33400.0
2014-03-28 14:45:00,9.85,9.86,9.84,9.86,119600.0,6.3947,6.4012,6.3882,6.4012,119600.0
2014-03-28 14:50:00,9.86,9.87,9.85,9.87,57300.0,6.4012,6.4076,6.3947,6.4076,57300.0
2014-03-28 14:55:00,9.87,9.87,9.86,9.87,34500.0,6.4076,6.4076,6.4012,6.4076,34500.0
2014-03-28 15:00:00,9.86,9.87,9.86,9.86,68300.0,6.4012,6.4076,6.4012,6.4012,68300.0
2014-03-28 15:05:00,9.86,9.87,9.84,9.85,84000.0,6.4012,6.4076,6.3882,6.3947,84000.0
2014-03-28 15:10:00,9.84,9.85,9.84,9.85,23600.0,6.3882,6.3947,6.3882,6.3947,23600.0
2014-03-28 15:15:00,9.84,9.86,9.84,9.86,101700.0,6.3882,6.4012,6.3882,6.4012,101700.0
2014-03-28 15:20:00,9.86,9.86,9.85,9.85,33400.0,6.4012,6.4012,6.3947,6.3947,33400.0
2014-03-28 15:25:00,9.85,9.86,9.85,9.86,31800.0,6.3947,6.4012,6.3947,6.4012,31800.0
2014-03-28 15:30:00,9.86,9.87,9.85,9.86,120800.0,6.4012,6.4076,6.3947,6.4012,120800.0
2014-03-28 15:35:00,9.86,9.88,9.86,9.86,303800.0,6.4012,6.4141,6.4012,6.4012,303800.0
2014-03-28 15:40:00,9.86,9.87,9.86,9.86,37400.0,6.4012,6.4076,6.4012,6.4012,37400.0
2014-03-28 15:45:00,9.86,9.87,9.84,9.84,385700.0,6.4012,6.4076,6.3882,6.3882,385700.0
2014-03-28 15:50:00,9.85,9.85,9.83,9.83,180200.0,6.3947,6.3947,6.3817,6.3817,180200.0
2014-03-28 15:55:00,9.84,9.85,9.82,9.85,865800.0,6.3882,6.3947,6.3752,6.3947,865800.0
2014-03-31 09:30:00,9.9,9.93,9.88,9.93,106800.0,6.4271,6.4466,6.4141,6.4466,106800.0
2014-03-31 09:35:00,9.93,9.99,9.92,9.97,254400.0,6.4466,6.4855,6.4401,6.4726,254400.0
2014-03-31 09:40:00,9.98,9.99,9.94,9.94,59700.0,6.4791,6.4855,6.4531,6.4531,59700.0
2014-03-31 09:45:00,9.94,9.95,9.93,9.93,61700.0,6.4531,6.4596,6.4466,6.4466,61700.0
2014-03-31 09:50:00,9.94,9.96,9.93,9.93,168700.0,6.4531,6.4661,6.4466,6.4466,168700.0
2014-03-31 09:55:00,9.93,9.94,9.91,9.93,77700.0,6.4466,6.4531,6.4336,6.4466,77700.0
2014-03-31 10:00:00,9.93,9.94,9.91,9.94,272300.0,6.4466,6.4531,6.4336,6.4531,272300.0
2014-03-31 10:05:00,9.94,9.94,9.91,9.92,204800.0,6.4531,6.4531,6.4336,6.4401,204800.0
2014-03-31 10:10:00,9.92,9.94,9.92,9.92,80200.0,6.4401,6.4531,6.4401,6.4401,80200.0
2014-03-31 10:15:00,9.92,9.94,9.91,9.92,105900.0,6.4401,6.4531,6.4336,6.4401,105900.0
2014-03-31 10:20:00,9.92,9.94,9.91,9.94,253000.0,6.4401,6.4531,6.4336,6.4531,253000.0
2014-03-31 10:25:00,9.94,9.96,9.94,9.96,63100.0,6.4531,6.4661,6.4531,6.4661,63100.0
2014-03-31 10:30:00,9.96,9.97,9.96,9.97,47500.0,6.4661,6.4726,6.4661,6.4726,47500.0
2014-03-31 10:35:00,9.97,9.97,9.96,9.96,7000.0,6.4726,6.4726,6.4661,6.4661,7000.0
2014-03-31 10:40:00,9.97,9.99,9.97,9.98,204500.0,6.4726,6.4855,6.4726,6.4791,204500.0
2014-03-31 10:45:00,9.97,9.99,9.97,9.98,111700.0,6.4726,6.4855,6.4726,6.4791,111700.0
2014-03-31 10:50:00,9.98,9.99,9.97,9.97,94400.0,6.4791,6.4855,6.4726,6.4726,94400.0
2014-03-31 10:55:00,9.97,9.99,9.97,9.98,102200.0,6.4726,6.4855,6.4726,6.4791,102200.0
2014-03-31 11:00:00,9.98,9.99,9.97,9.98,247200.0,6.4791,6.4855,6.4726,6.4791,247200.0
2014-03-31 11:05:00,9.97,9.98,9.97,9.97,53000.0,6.4726,6.4791,6.4726,6.4726,53000.0
2014-03-31 11:10:00,9.98,9.98,9.97,9.97,8000.0,6.4791,6.4791,6.4726,6.4726,8000.0
2014-03-31 11:15:00,9.97,9.98,9.97,9.97,4900.0,6.4726,6.4791,6.4726,6.4726,4900.0
2014-03-31 11:20:00,9.97,9.97,9.95,9.95,130900.0,6.4726,6.4726,6.4596,6.4596,130900.0
2014-03-31 11:25:00,9.95,9.97,9.95,9.97,42600.0,6.4596,6.4726,6.4596,6.4726,42600.0
2014-03-31 11:30:00,9.97,9.97,9.96,9.97,178800.0,6.4726,6.4726,6.4661,6.4726,178800.0
2014-03-31 11:35:00,9.96,9.97,9.95,9.95,88100.0,6.4661,6.4726,6.4596,6.4596,88100.0
2014-03-31 11:40:00,9.96,9.96,9.95,9.96,7000.0,6.4661,6.4661,6.4596,6.4661,7000.0
2014-03-31 11:45:00,9.96,9.96,9.95,9.96,12400.0,6.4661,6.4661,6.4596,6.4661,12400.0
2014-03-31 11:50:00,9.96,9.97,9.95,9.97,19400.0,6.4661,6.4726,6.4596,6.4726,19400.0
2014-03-31 11:55:00,9.97,9.97,9.96,9.97,11500.0,6.4726,6.4726,6.4661,6.4726,11500.0
2014-03-31 12:00:00,9.97,9.98,9.96,9.98,102400.0,6.4726,6.4791,6.4661,6.4791,102400.0
2014-03-31 12:05:00,9.98,9.98,9.97,9.98,99100.0,6.4791,6.4791,6.4726,6.4791,99100.0
2014-03-31 12:10:00,9.99,9.99,9.98,9.98,7300.0,6.4855,6.4855,6.4791,6.4791,7300.0
2014-03-31 12:15:00,9.99,10.0,9.98,10.0,66600.0,6.4855,6.492,6.4791,6.492,66600.0
2014-03-31 12:20:00,10.0,10.0,9.99,10.0,10400.0,6.492,6.492,6.4855,6.492,10400.0
2014-03-31 12:25:00,10.0,10.0,9.99,9.99,11700.0,6.492,6.492,6.4855,6.4855,11700.0
2014-03-31 12:30:00,10.0,10.0,9.99,9.99,32500.0,6.492,6.492,6.4855,6.4855,32500.0
2014-03-31 12:35:00,9.99,10.0,9.99,10.0,10700.0,6.4855,6.492,6.4855,6.492,10700.0
2014-03-31 12:40:00,10.0,10.0,9.99,10.0,5400.0,6.492,6.492,6.4855,6.492,5400.0
2014-03-31 12:45:00,10.0,10.0,9.99,10.0,19500.0,6.492,6.492,6.4855,6.492,19500.0
2014-03-31 12:50:00,10.0,10.0,9.99,10.0,6100.0,6.492,6.492,6.4855,6.492,6100.0
2014-03-31 12:55:00,9.99,10.0,9.99,10.0,10800.0,6.4855,6.492,6.4855,6.492,10800.0
2014-03-31 13:00:00,10.0,10.01,9.99,10.01,76300.0,6.492,6.4985,6.4855,6.4985,76300.0
2014-03-31 13:05:00,10.01,10.01,9.99,9.99,46800.0,6.4985,6.4985,6.4855,6.4855,46800.0
2014-03-31 13:10:00,9.99,9.99,9.98,9.99,27800.0,6.4855,6.4855,6.4791,6.4855,27800.0
2014-03-31 13:15:00,9.99,9.99,9.98,9.99,3200.0,6.4855,6.4855,6.4791,6.4855,3200.0
2014-03-31 13:20:00,9.99,9.99,9.97,9.98,48300.0,6.4855,6.4855,6.4726,6.4791,48300.0
2014-03-31 13:25:00,9.98,9.99,9.97,9.99,22000.0,6.4791,6.4855,6.4726,6.4855,22000.0
2014-03-31 13:30:00,9.98,9.99,9.98,9.99,7000.0,6.4791,6.4855,6.4791,6.4855,7000.0
2014-03-31 13:35:00,9.99,9.99,9.98,9.98,3800.0,6.4855,6.4855,6.4791,6.4791,3800.0
2014-03-31 13:40:00,9.99,9.99,9.98,9.99,6400.0,6.4855,6.4855,6.4791,6.4855,6400.0
2014-03-31 13:45:00,9.98,9.99,9.98,9.99,7500.0,6.4791,6.4855,6.4791,6.4855,7500.0
2014-03-31 13:50:00,9.99,9.99,9.97,9.97,52700.0,6.4855,6.4855,6.4726,6.4726,52700.0
2014-03-31 13:55:00,9.97,9.97,9.96,9.97,15300.0,6.4726,6.4726,6.4661,6.4726,15300.0
2014-03-31 14:00:00,9.96,9.98,9.96,9.98,30100.0,6.4661,6.4791,6.4661,6.4791,30100.0
2014-03-31 14:05:00,9.98,9.99,9.97,9.98,80800.0,6.4791,6.4855,6.4726,6.4791,80800.0
2014-03-31 14:10:00,9.99,9.99,9.99,9.99,7700.0,6.4855,6.4855,6.4855,6.4855,7700.0
2014-03-31 14:15:00,9.99,9.99,9.98,9.99,6900.0,6.4855,6.4855,6.4791,6.4855,6900.0
2014-03-31 14:20:00,9.99,9.99,9.98,9.99,10000.0,6.4855,6.4855,6.4791,6.4855,10000.0
2014-03-31 14:25:00,9.99,9.99,9.98,9.99,6900.0,6.4855,6.4855,6.4791,6.4855,6900.0
2014-03-31 14:30:00,9.99,9.99,9.98,9.98,6000.0,6.4855,6.4855,6.4791,6.4791,6000.0
2014-03-31 14:35:00,9.99,9.99,9.98,9.99,14400.0,6.4855,6.4855,6.4791,6.4855,14400.0
2014-03-31 14:40:00,9.98,9.99,9.98,9.99,24700.0,6.4791,6.4855,6.4791,6.4855,24700.0
2014-03-31 14:45:00,9.99,9.99,9.98,9.99,13700.0,6.4855,6.4855,6.4791,6.4855,13700.0
2014-03-31 14:50:00,9.99,9.99,9.98,9.99,5400.0,6.4855,6.4855,6.4791,6.4855,5400.0
2014-03-31 14:55:00,9.99,9.99,9.98,9.99,18800.0,6.4855,6.4855,6.4791,6.4855,18800.0
2014-03-31 15:00:00,9.99,9.99,9.98,9.99,7000.0,6.4855,6.4855,6.4791,6.4855,7000.0
2014-03-31 15:05:00,9.99,9.99,9.98,9.99,11100.0,6.4855,6.4855,6.4791,6.4855,11100.0
2014-03-31 15:10:00,9.99,9.99,9.98,9.98,19400.0,6.4855,6.4855,6.4791,6.4791,19400.0
2014-03-31 15:15:00,9.99,9.99,9.98,9.99,11200.0,6.4855,6.4855,6.4791,6.4855,11200.0
2014-03-31 15:20:00,9.99,9.99,9.98,9.99,14700.0,6.4855,6.4855,6.4791,6.4855,14700.0
2014-03-31 15:25:00,9.99,9.99,9.98,9.99,17100.0,6.4855,6.4855,6.4791,6.4855,17100.0
2014-03-31 15:30:00,9.99,9.99,9.98,9.99,20700.0,6.4855,6.4855,6.4791,6.4855,20700.0
2014-03-31 15:35:00,9.99,10.0,9.98,9.98,93400.0,6.4855,6.492,6.4791,6.4791,93400.0
2014-03-31 15:40:00,9.98,9.99,9.98,9.99,73000.0,6.4791,6.4855,6.4791,6.4855,73000.0
2014-03-31 15:45:00,9.98,9.99,9.97,9.98,46500.0,6.4791,6.4855,6.4726,6.4791,46500.0
2014-03-31 15:50:00,9.97,9.98,9.97,9.98,95100.0,6.4726,6.4791,6.4726,6.4791,95100.0
2014-03-31 15:55:00,9.98,9.98,9.97,9.97,225500.0,6.4791,6.4791,6.4726,6.4726,225500.0
2014-04-01 09:30:00,10.02,10.02,9.97,10.0,166100.0,6.505,6.505,6.4726,6.492,166100.0
2014-04-01 09:35:00,10.0,10.02,9.98,10.01,328300.0,6.492,6.505,6.4791,6.4985,328300.0
2014-04-01 09:40:00,10.0,10.04,9.99,10.02,203700.0,6.492,6.518,6.4855,6.505,203700.0
2014-04-01 09:45:00,10.03,10.03,9.99,10.0,138700.0,6.5115,6.5115,6.4855,6.492,138700.0
2014-04-01 09:50:00,10.01,10.02,9.99,10.02,76300.0,6.4985,6.505,6.4855,6.505,76300.0
2014-04-01 09:55:00,10.02,10.03,10.0,10.03,78100.0,6.505,6.5115,6.492,6.5115,78100.0
2014-04-01 10:00:00,10.03,10.05,10.02,10.04,321600.0,6.5115,6.5245,6.505,6.518,321600.0
2014-04-01 10:05:00,10.04,10.08,10.04,10.07,217400.0,6.518,6.544,6.518,6.5375,217400.0
2014-04-01 10:10:00,10.07,10.08,10.05,10.05,130000.0,6.5375,6.544,6.5245,6.5245,130000.0
2014-04-01 10:15:00,10.05,10.07,10.04,10.07,199200.0,6.5245,6.5375,6.518,6.5375,199200.0
2014-04-01 10:20:00,10.07,10.07,10.05,10.06,90100.0,6.5375,6.5375,6.5245,6.531,90100.0
2014-04-01 10:25:00,10.06,10.08,10.05,10.08,166500.0,6.531,6.544,6.5245,6.544,166500.0
2014-04-01 10:30:00,10.08,10.08,10.07,10.07,82900.0,6.544,6.544,6.5375,6.5375,82900.0
2014-04-01 10:35:00,10.06,10.07,10.04,10.07,234000.0,6.531,6.5375,6.518,6.5375,234000.0
2014-04-01 10:40:00,10.07,10.07,10.05,10.06,61400.0,6.5375,6.5375,6.5245,6.531,61400.0
2014-04-01 10:45:00,10.05,10.06,10.04,10.05,84900.0,6.5245,6.531,6.518,6.5245,84900.0
2014-04-01 10:50:00,10.05,10.05,10.03,10.04,108900.0,6.5245,6.5245,6.5115,6.518,108900.0
2014-04-01 10:55:00,10.05,10.05,10.04,10.04,59000.0,6.5245,6.5245,6.518,6.518,59000.0
2014-04-01 11:00:00,10.04,10.09,10.04,10.09,703700.0,6.518,6.5505,6.518,6.5505,703700.0
2014-04-01 11:05:00,10.09,10.09,10.06,10.08,93500.0,6.5505,6.5505,6.531,6.544,93500.0
2014-04-01 11:10:00,10.08,10.08,10.07,10.07,11300.0,6.544,6.544,6.5375,6.5375,11300.0
2014-04-01 11:15:00,10.07,10.08,10.07,10.08,31700.0,6.5375,6.544,6.5375,6.544,31700.0
2014-04-01 11:20:00,10.08,10.08,10.07,10.08,16600.0,6.544,6.544,6.5375,6.544,16600.0
2014-04-01 11:25:00,10.08,10.08,10.07,10.08,35800.0,6.544,6.544,6.5375,6.544,35800.0
2014-04-01 11:30:00,10.08,10.09,10.07,10.09,94200.0,6.544,6.5505,6.5375,6.5505,94200.0
2014-04-01 11:35:00,10.09,10.09,10.08,10.09,11300.0,6.5505,6.5505,6.544,6.5505,11300.0
2014-04-01 11:40:00,10.09,10.09,10.08,10.09,19500.0,6.5505,6.5505,6.544,6.5505,19500.0
2014-04-01 11:45:00,10.09,10.09,10.08,10.09,30100.0,6.5505,6.5505,6.544,6.5505,30100.0
2014-04-01 11:50:00,10.09,10.09,10.08,10.09,44300.0,6.5505,6.5505,6.544,6.5505,44300.0
2014-04-01 11:55:00,10.09,10.09,10.06,10.06,63700.0,6.5505,6.5505,6.531,6.531,63700.0
2014-04-01 12:00:00,10.07,10.08,10.06,10.07,103600.0,6.5375,6.544,6.531,6.5375,103600.0
2014-04-01 12:05:00,10.07,10.08,10.07,10.08,30100.0,6.5375,6.544,6.5375,6.544,30100.0
2014-04-01 12:10:00,10.08,10.08,10.07,10.08,30900.0,6.544,6.544,6.5375,6.544,30900.0
2014-04-01 12:15:00,10.07,10.09,10.07,10.08,109100.0,6.5375,6.5505,6.5375,6.544,109100.0
2014-04-01 12:20:00,10.09,10.09,10.09,10.09,26100.0,6.5505,6.5505,6.5505,6.5505,26100.0
2014-04-01 12:25:00,10.09,10.1,10.08,10.1,59900.0,6.5505,6.557,6.544,6.557,59900.0
2014-04-01 12:30:00,10.1,10.1,10.09,10.1,87800.0,6.557,6.557,6.5505,6.557,87800.0
2014-04-01 12:35:00,10.1,10.1,10.09,10.1,41800.0,6.557,6.557,6.5505,6.557,41800.0
2014-04-01 12:40:00,10.1,10.1,10.09,10.1,36200.0,6.557,6.557,6.5505,6.557,36200.0
2014-04-01 12:45:00,10.1,10.1,10.09,10.1,24700.0,6.557,6.557,6.5505,6.557,24700.0
2014-04-01 12:50:00,10.1,10.1,10.09,10.1,19000.0,6.557,6.557,6.5505,6.557,19000.0
2014-04-01 12:55:00,10.1,10.13,10.09,10.11,528600.0,6.557,6.5764,6.5505,6.5635,528600.0
2014-04-01 13:00:00,10.11,10.12,10.1,10.11,978700.0,6.5635,6.5699,6.557,6.5635,978700.0
2014-04-01 13:05:00,10.11,10.11,10.1,10.11,15500.0,6.5635,6.5635,6.557,6.5635,15500.0
2014-04-01 13:10:00,10.11,10.12,10.1,10.1,107100.0,6.5635,6.5699,6.557,6.557,107100.0
2014-04-01 13:15:00,10.1,10.11,10.1,10.1,11700.0,6.557,6.5635,6.557,6.557,11700.0
2014-04-01 13:20:00,10.1,10.11,10.1,10.11,30400.0,6.557,6.5635,6.557,6.5635,30400.0
2014-04-01 13:25:00,10.11,10.11,10.1,10.11,11600.0,6.5635,6.5635,6.557,6.5635,11600.0
2014-04-01 13:30:00,10.11,10.11,10.1,10.1,20900.0,6.5635,6.5635,6.557,6.557,20900.0
2014-04-01 13:35:00,10.1,10.11,10.1,10.11,22300.0,6.557,6.5635,6.557,6.5635,22300.0
2014-04-01 13:40:00,10.1,10.11,10.1,10.11,66200.0,6.557,6.5635,6.557,6.5635,66200.0
2014-04-01 13:45:00,10.1,10.11,10.1,10.1,28000.0,6.557,6.5635,6.557,6.557,28000.0
2014-04-01 13:50:00,10.1,10.11,10.1,10.11,15700.0,6.557,6.5635,6.557,6.5635,15700.0
2014-04-01 13:55:00,10.11,10.12,10.1,10.12,81300.0,6.5635,6.5699,6.557,6.5699,81300.0
2014-04-01 14:00:00,10.12,10.12,10.11,10.12,42600.0,6.5699,6.5699,6.5635,6.5699,42600.0
2014-04-01 14:05:00,10.12,10.13,10.12,10.13,65100.0,6.5699,6.5764,6.5699,6.5764,65100.0
2014-04-01 14:10:00,10.13,10.13,10.12,10.13,34000.0,6.5764,6.5764,6.5699,6.5764,34000.0
2014-04-01 14:15:00,10.13,10.13,10.12,10.13,29400.0,6.5764,6.5764,6.5699,6.5764,29400.0
2014-04-01 14:20:00,10.13,10.13,10.12,10.13,26500.0,6.5764,6.5764,6.5699,6.5764,26500.0
2014-04-01 14:25:00,10.13,10.13,10.12,10.13,25300.0,6.5764,6.5764,6.5699,6.5764,25300.0
2014-04-01 14:30:00,10.13,10.13,10.12,10.13,35100.0,6.5764,6.5764,6.5699,6.5764,35100.0
2014-04-01 14:35:00,10.13,10.13,10.12,10.13,22100.0,6.5764,6.5764,6.5699,6.5764,22100.0
2014-04-01 14:40:00,10.13,10.13,10.12,10.13,50300.0,6.5764,6.5764,6.5699,6.5764,50300.0
2014-04-01 14:45:00,10.13,10.14,10.12,10.13,227400.0,6.5764,6.5829,6.5699,6.5764,227400.0
2014-04-01 14:50:00,10.13,10.14,10.12,10.12,265100.0,6.5764,6.5829,6.5699,6.5699,265100.0
2014-04-01 14:55:00,10.13,10.13,10.12,10.13,26100.0,6.5764,6.5764,6.5699,6.5764,26100.0
2014-04-01 15:00:00,10.13,10.13,10.12,10.13,36000.0,6.5764,6.5764,6.5699,6.5764,36000.0
2014-04-01 15:05:00,10.13,10.14,10.12,10.13,292300.0,6.5764,6.5829,6.5699,6.5764,292300.0
2014-04-01 15:10:00,10.14,10.14,10.13,10.14,22300.0,6.5829,6.5829,6.5764,6.5829,22300.0
2014-04-01 15:15:00,10.14,10.16,10.13,10.16,181900.0,6.5829,6.5959,6.5764,6.5959,181900.0
2014-04-01 15:20:00,10.16,10.17,10.15,10.17,112700.0,6.5959,6.6024,6.5894,6.6024,112700.0
2014-04-01 15:25:00,10.17,10.17,10.16,10.17,40900.0,6.6024,6.6024,6.5959,6.6024,40900.0
2014-04-01 15:30:00,10.17,10.18,10.17,10.18,333400.0,6.6024,6.6089,6.6024,6.6089,333400.0
2014-04-01 15:35:00,10.18,10.18,10.17,10.18,57300.0,6.6089,6.6089,6.6024,6.6089,57300.0
2014-04-01 15:40:00,10.18,10.18,10.17,10.18,122300.0,6.6089,6.6089,6.6024,6.6089,122300.0
2014-04-01 15:45:00,10.18,10.19,10.17,10.19,180500.0,6.6089,6.6154,6.6024,6.6154,180500.0
2014-04-01 15:50:00,10.19,10.19,10.15,10.17,1073300.0,6.6154,6.6154,6.5894,6.6024,1073300.0
2014-04-01 15:55:00,10.17,10.17,10.15,10.15,523700.0,6.6024,6.6024,6.5894,6.5894,523700.0
2014-04-02 09:30:00,10.24,10.24,10.14,10.14,413900.0,6.6478,6.6478,6.5829,6.5829,413900.0
2014-04-02 09:35:00,10.15,10.17,10.09,10.1,420600.0,6.5894,6.6024,6.5505,6.557,420600.0
2014-04-02 09:40:00,10.11,10.14,10.1,10.13,72100.0,6.5635,6.5829,6.557,6.5764,72100.0
2014-04-02 09:45:00,10.12,10.14,10.1,10.14,144000.0,6.5699,6.5829,6.557,6.5829,144000.0
2014-04-02 09:50:00,10.14,10.15,10.13,10.13,99800.0,6.5829,6.5894,6.5764,6.5764,99800.0
2014-04-02 09:55:00,10.14,10.18,10.13,10.15,264000.0,6.5829,6.6089,6.5764,6.5894,264000.0
2014-04-02 10:00:00,10.15,10.18,10.15,10.16,115000.0,6.5894,6.6089,6.5894,6.5959,115000.0
2014-04-02 10:05:00,10.16,10.17,10.16,10.17,49500.0,6.5959,6.6024,6.5959,6.6024,49500.0
2014-04-02 10:10:00,10.17,10.17,10.13,10.13,127900.0,6.6024,6.6024,6.5764,6.5764,127900.0
2014-04-02 10:15:00,10.13,10.14,10.12,10.13,51400.0,6.5764,6.5829,6.5699,6.5764,51400.0
2014-04-02 10:20:00,10.14,10.14,10.12,10.13,46400.0,6.5829,6.5829,6.5699,6.5764,46400.0
2014-04-02 10:25:00,10.12,10.13,10.1,10.1,116600.0,6.5699,6.5764,6.557,6.557,116600.0
2014-04-02 10:30:00,10.11,10.13,10.1,10.13,76900.0,6.5635,6.5764,6.557,6.5764,76900.0
2014-04-02 10:35:00,10.13,10.14,10.13,10.14,12500.0,6.5764,6.5829,6.5764,6.5829,12500.0
2014-04-02 10:40:00,10.14,10.15,10.13,10.15,375000.0,6.5829,6.5894,6.5764,6.5894,375000.0
2014-04-02 10:45:00,10.15,10.16,10.13,10.15,553400.0,6.5894,6.5959,6.5764,6.5894,553400.0
2014-04-02 10:50:00,10.15,10.15,10.14,10.14,8600.0,6.5894,6.5894,6.5829,6.5829,8600.0
2014-04-02 10:55:00,10.14,10.15,10.13,10.13,93000.0,6.5829,6.5894,6.5764,6.5764,93000.0
2014-04-02 11:00:00,10.13,10.14,10.13,10.14,24500.0,6.5764,6.5829,6.5764,6.5829,24500.0
2014-04-02 11:05:00,10.13,10.14,10.13,10.14,11200.0,6.5764,6.5829,6.5764,6.5829,11200.0
2014-04-02 11:10:00,10.13,10.14,10.12,10.13,67100.0,6.5764,6.5829,6.5699,6.5764,67100.0
2014-04-02 11:15:00,10.12,10.14,10.12,10.13,36300.0,6.5699,6.5829,6.5699,6.5764,36300.0
2014-04-02 11:20:00,10.14,10.14,10.13,10.13,17100.0,6.5829,6.5829,6.5764,6.5764,17100.0
2014-04-02 11:25:00,10.13,10.14,10.11,10.11,104700.0,6.5764,6.5829,6.5635,6.5635,104700.0
2014-04-02 11:30:00,10.11,10.12,10.09,10.09,59400.0,6.5635,6.5699,6.5505,6.5505,59400.0
2014-04-02 11:35:00,10.09,10.1,10.08,10.1,72900.0,6.5505,6.557,6.544,6.557,72900.0
2014-04-02 11:40:00,10.1,10.1,10.09,10.1,19700.0,6.557,6.557,6.5505,6.557,19700.0
2014-04-02 11:45:00,10.1,10.1,10.09,10.1,7700.0,6.557,6.557,6.5505,6.557,7700.0
2014-04-02 11:50:00,10.1,10.11,10.09,10.11,81900.0,6.557,6.5635,6.5505,6.5635,81900.0
2014-04-02 11:55:00,10.1,10.11,10.09,10.1,54000.0,6.557,6.5635,6.5505,6.557,54000.0
2014-04-02 12:00:00,10.1,10.1,10.07,10.07,80300.0,6.557,6.557,6.5375,6.5375,80300.0
2014-04-02 12:05:00,10.07,10.09,10.07,10.08,56100.0,6.5375,6.5505,6.5375,6.544,56100.0
2014-04-02 12:10:00,10.09,10.09,10.08,10.08,36400.0,6.5505,6.5505,6.544,6.544,36400.0
2014-04-02 12:15:00,10.09,10.09,10.08,10.09,14800.0,6.5505,6.5505,6.544,6.5505,14800.0
2014-04-02 12:20:00,10.09,10.1,10.08,10.1,35000.0,6.5505,6.557,6.544,6.557,35000.0
2014-04-02 12:25:00,10.1,10.1,10.09,10.1,11800.0,6.557,6.557,6.5505,6.557,11800.0
2014-04-02 12:30:00,10.1,10.1,10.09,10.1,8400.0,6.557,6.557,6.5505,6.557,8400.0
2014-04-02 12:35:00,10.1,10.1,10.09,10.1,42100.0,6.557,6.557,6.5505,6.557,42100.0
2014-04-02 12:40:00,10.1,10.1,10.09,10.09,5600.0,6.557,6.557,6.5505,6.5505,5600.0
2014-04-02 12:45:00,10.1,10.1,10.09,10.1,9400.0,6.557,6.557,6.5505,6.557,9400.0
2014-04-02 12:50:00,10.1,10.1,10.09,10.1,18600.0,6.557,6.557,6.5505,6.557,18600.0
2014-04-02 12:55:00,10.1,10.1,10.09,10.1,9500.0,6.557,6.557,6.5505,6.557,9500.0
2014-04-02 13:00:00,10.1,10.1,10.09,10.09,16700.0,6.557,6.557,6.5505,6.5505,16700.0
2014-04-02 13:05:00,10.1,10.1,10.09,10.1,45800.0,6.557,6.557,6.5505,6.557,45800.0
2014-04-02 13:10:00,10.1,10.1,10.09,10.1,16000.0,6.557,6.557,6.5505,6.557,16000.0
2014-04-02 13:15:00,10.1,10.1,10.09,10.1,12600.0,6.557,6.557,6.5505,6.557,12600.0
2014-04-02 13:20:00,10.1,10.1,10.09,10.1,24100.0,6.557,6.557,6.5505,6.557,24100.0
2014-04-02 13:25:00,10.1,10.11,10.09,10.11,61400.0,6.557,6.5635,6.5505,6.5635,61400.0
2014-04-02 13:30:00,10.11,10.11,10.1,10.11,12700.0,6.5635,6.5635,6.557,6.5635,12700.0
2014-04-02 13:35:00,10.11,10.11,10.09,10.1,99100.0,6.5635,6.5635,6.5505,6.557,99100.0
2014-04-02 13:40:00,10.09,10.09,10.08,10.08,43400.0,6.5505,6.5505,6.544,6.544,43400.0
2014-04-02 13:45:00,10.09,10.09,10.08,10.08,11100.0,6.5505,6.5505,6.544,6.544,11100.0
2014-04-02 13:50:00,10.09,10.09,10.08,10.08,33600.0,6.5505,6.5505,6.544,6.544,33600.0
2014-04-02 13:55:00,10.09,10.1,10.08,10.1,164700.0,6.5505,6.557,6.544,6.557,164700.0
2014-04-02 14:00:00,10.1,10.11,10.09,10.09,67500.0,6.557,6.5635,6.5505,6.5505,67500.0
2014-04-02 14:05:00,10.1,10.1,10.09,10.09,56600.0,6.557,6.557,6.5505,6.5505,56600.0
2014-04-02 14:10:00,10.1,10.1,10.09,10.1,15200.0,6.557,6.557,6.5505,6.557,15200.0
2014-04-02 14:15:00,10.1,10.11,10.09,10.11,55700.0,6.557,6.5635,6.5505,6.5635,55700.0
2014-04-02 14:20:00,10.11,10.11,10.1,10.11,19300.0,6.5635,6.5635,6.557,6.5635,19300.0
2014-04-02 14:25:00,10.11,10.11,10.1,10.11,16800.0,6.5635,6.5635,6.557,6.5635,16800.0
2014-04-02 14:30:00,10.11,10.11,10.1,10.11,60200.0,6.5635,6.5635,6.557,6.5635,60200.0
2014-04-02 14:35:00,10.11,10.13,10.11,10.13,111300.0,6.5635,6.5764,6.5635,6.5764,111300.0
2014-04-02 14:40:00,10.13,10.13,10.12,10.13,7800.0,6.5764,6.5764,6.5699,6.5764,7800.0
2014-04-02 14:45:00,10.13,10.13,10.11,10.12,85400.0,6.5764,6.5764,6.5635,6.5699,85400.0
2014-04-02 14:50:00,10.12,10.12,10.11,10.12,13500.0,6.5699,6.5699,6.5635,6.5699,13500.0
2014-04-02 14:55:00,10.12,10.13,10.11,10.13,146700.0,6.5699,6.5764,6.5635,6.5764,146700.0
2014-04-02 15:00:00,10.13,10.13,10.12,10.12,18600.0,6.5764,6.5764,6.5699,6.5699,18600.0
2014-04-02 15:05:00,10.13,10.13,10.12,10.12,19600.0,6.5764,6.5764,6.5699,6.5699,19600.0
2014-04-02 15:10:00,10.13,10.13,10.12,10.13,34200.0,6.5764,6.5764,6.5699,6.5764,34200.0
2014-04-02 15:15:00,10.13,10.13,10.12,10.13,52400.0,6.5764,6.5764,6.5699,6.5764,52400.0
2014-04-02 15:20:00,10.13,10.16,10.12,10.14,265200.0,6.5764,6.5959,6.5699,6.5829,265200.0
2014-04-02 15:25:00,10.15,10.15,10.14,10.15,61200.0,6.5894,6.5894,6.5829,6.5894,61200.0
2014-04-02 15:30:00,10.15,10.16,10.14,10.16,19900.0,6.5894,6.5959,6.5829,6.5959,19900.0
2014-04-02 15:35:00,10.16,10.16,10.15,10.16,39400.0,6.5959,6.5959,6.5894,6.5959,39400.0
2014-04-02 15:40:00,10.16,10.19,10.15,10.17,303500.0,6.5959,6.6154,6.5894,6.6024,303500.0
2014-04-02 15:45:00,10.18,10.18,10.15,10.16,557800.0,6.6089,6.6089,6.5894,6.5959,557800.0
2014-04-02 15:50:00,10.16,10.16,10.13,10.15,425200.0,6.5959,6.5959,6.5764,6.5894,425200.0
2014-04-02 15:55:00,10.15,10.15,10.13,10.13,509300.0,6.5894,6.5894,6.5764,6.5764,509300.0
2014-04-03 09:30:00,10.16,10.18,10.13,10.16,144800.0,6.5959,6.6089,6.5764,6.5959,144800.0
2014-04-03 09:35:00,10.17,10.2,10.16,10.19,121800.0,6.6024,6.6219,6.5959,6.6154,121800.0
2014-04-03 09:40:00,10.18,10.2,10.15,10.15,279800.0,6.6089,6.6219,6.5894,6.5894,279800.0
2014-04-03 09:45:00,10.15,10.18,10.14,10.17,144000.0,6.5894,6.6089,6.5829,6.6024,144000.0
2014-04-03 09:50:00,10.17,10.18,10.16,10.18,18300.0,6.6024,6.6089,6.5959,6.6089,18300.0
2014-04-03 09:55:00,10.18,10.2,10.17,10.2,20100.0,6.6089,6.6219,6.6024,6.6219,20100.0
2014-04-03 10:00:00,10.2,10.2,10.17,10.18,111400.0,6.6219,6.6219,6.6024,6.6089,111400.0
2014-04-03 10:05:00,10.17,10.18,10.16,10.17,50800.0,6.6024,6.6089,6.5959,6.6024,50800.0
2014-04-03 10:10:00,10.17,10.17,10.15,10.16,40200.0,6.6024,6.6024,6.5894,6.5959,40200.0
2014-04-03 10:15:00,10.15,10.17,10.14,10.17,95900.0,6.5894,6.6024,6.5829,6.6024,95900.0
2014-04-03 10:20:00,10.17,10.17,10.16,10.16,38700.0,6.6024,6.6024,6.5959,6.5959,38700.0
2014-04-03 10:25:00,10.15,10.16,10.14,10.14,26700.0,6.5894,6.5959,6.5829,6.5829,26700.0
2014-04-03 10:30:00,10.15,10.15,10.12,10.13,55700.0,6.5894,6.5894,6.5699,6.5764,55700.0
2014-04-03 10:35:00,10.12,10.13,10.09,10.1,225100.0,6.5699,6.5764,6.5505,6.557,225100.0
2014-04-03 10:40:00,10.11,10.12,10.1,10.11,47100.0,6.5635,6.5699,6.557,6.5635,47100.0
2014-04-03 10:45:00,10.12,10.12,10.11,10.12,13800.0,6.5699,6.5699,6.5635,6.5699,13800.0
2014-04-03 10:50:00,10.12,10.13,10.11,10.11,79200.0,6.5699,6.5764,6.5635,6.5635,79200.0
2014-04-03 10:55:00,10.12,10.13,10.1,10.13,90900.0,6.5699,6.5764,6.557,6.5764,90900.0
2014-04-03 11:00:00,10.12,10.13,10.11,10.11,44500.0,6.5699,6.5764,6.5635,6.5635,44500.0
2014-04-03 11:05:00,10.12,10.12,10.11,10.11,12300.0,6.5699,6.5699,6.5635,6.5635,12300.0
2014-04-03 11:10:00,10.11,10.13,10.11,10.13,53900.0,6.5635,6.5764,6.5635,6.5764,53900.0
2014-04-03 11:15:00,10.12,10.13,10.12,10.13,16800.0,6.5699,6.5764,6.5699,6.5764,16800.0
2014-04-03 11:20:00,10.13,10.13,10.1,10.1,51000.0,6.5764,6.5764,6.557,6.557,51000.0
2014-04-03 11:25:00,10.1,10.11,10.1,10.1,25400.0,6.557,6.5635,6.557,6.557,25400.0
2014-04-03 11:30:00,10.1,10.11,10.08,10.11,78400.0,6.557,6.5635,6.544,6.5635,78400.0
2014-04-03 11:35:00,10.11,10.11,10.11,10.11,7400.0,6.5635,6.5635,6.5635,6.5635,7400.0
2014-04-03 11:40:00,10.11,10.11,10.09,10.11,60400.0,6.5635,6.5635,6.5505,6.5635,60400.0
2014-04-03 11:45:00,10.1,10.11,10.1,10.11,11900.0,6.557,6.5635,6.557,6.5635,11900.0
2014-04-03 11:50:00,10.11,10.11,10.1,10.11,24000.0,6.5635,6.5635,6.557,6.5635,24000.0
2014-04-03 11:55:00,10.1,10.11,10.1,10.1,8600.0,6.557,6.5635,6.557,6.557,8600.0
2014-04-03 12:00:00,10.1,10.12,10.1,10.12,73000.0,6.557,6.5699,6.557,6.5699,73000.0
2014-04-03 12:05:00,10.12,10.16,10.11,10.14,140800.0,6.5699,6.5959,6.5635,6.5829,140800.0
2014-04-03 12:10:00,10.15,10.15,10.13,10.15,42900.0,6.5894,6.5894,6.5764,6.5894,42900.0
2014-04-03 12:15:00,10.14,10.15,10.13,10.13,35300.0,6.5829,6.5894,6.5764,6.5764,35300.0
2014-04-03 12:20:00,10.13,10.14,10.13,10.13,7400.0,6.5764,6.5829,6.5764,6.5764,7400.0
2014-04-03 12:25:00,10.14,10.16,10.14,10.16,34400.0,6.5829,6.5959,6.5829,6.5959,34400.0
2014-04-03 12:30:00,10.16,10.16,10.14,10.14,53400.0,6.5959,6.5959,6.5829,6.5829,53400.0
2014-04-03 12:35:00,10.15,10.15,10.12,10.13,46900.0,6.5894,6.5894,6.5699,6.5764,46900.0
2014-04-03 12:40:00,10.13,10.14,10.12,10.14,22000.0,6.5764,6.5829,6.5699,6.5829,22000.0
2014-04-03 12:45:00,10.14,10.14,10.13,10.14,11300.0,6.5829,6.5829,6.5764,6.5829,11300.0
2014-04-03 12:50:00,10.14,10.16,10.13,10.16,46600.0,6.5829,6.5959,6.5764,6.5959,46600.0
2014-04-03 12:55:00,10.16,10.16,10.14,10.16,197300.0,6.5959,6.5959,6.5829,6.5959,197300.0
2014-04-03 13:00:00,10.15,10.17,10.15,10.16,38200.0,6.5894,6.6024,6.5894,6.5959,38200.0
2014-04-03 13:05:00,10.16,10.17,10.16,10.17,9300.0,6.5959,6.6024,6.5959,6.6024,9300.0
2014-04-03 13:10:00,10.17,10.17,10.14,10.17,93100.0,6.6024,6.6024,6.5829,6.6024,93100.0
2014-04-03 13:15:00,10.16,10.17,10.16,10.17,9300.0,6.5959,6.6024,6.5959,6.6024,9300.0
2014-04-03 13:20:00,10.17,10.17,10.16,10.17,21300.0,6.6024,6.6024,6.5959,6.6024,21300.0
2014-04-03 13:25:00,10.17,10.17,10.16,10.17,26700.0,6.6024,6.6024,6.5959,6.6024,26700.0
2014-04-03 13:30:00,10.16,10.18,10.16,10.18,25100.0,6.5959,6.6089,6.5959,6.6089,25100.0
2014-04-03 13:35:00,10.18,10.18,10.16,10.17,49000.0,6.6089,6.6089,6.5959,6.6024,49000.0
2014-04-03 13:40:00,10.17,10.18,10.16,10.17,50500.0,6.6024,6.6089,6.5959,6.6024,50500.0
2014-04-03 13:45:00,10.17,10.18,10.16,10.17,33500.0,6.6024,6.6089,6.5959,6.6024,33500.0
2014-04-03 13:50:00,10.17,10.17,10.16,10.17,13700.0,6.6024,6.6024,6.5959,6.6024,13700.0
2014-04-03 13:55:00,10.17,10.17,10.16,10.17,14700.0,6.6024,6.6024,6.5959,6.6024,14700.0
2014-04-03 14:00:00,10.17,10.18,10.16,10.18,31800.0,6.6024,6.6089,6.5959,6.6089,31800.0
2014-04-03 14:05:00,10.17,10.18,10.16,10.17,62700.0,6.6024,6.6089,6.5959,6.6024,62700.0
2014-04-03 14:10:00,10.17,10.17,10.16,10.17,16500.0,6.6024,6.6024,6.5959,6.6024,16500.0
2014-04-03 14:15:00,10.17,10.17,10.16,10.17,11800.0,6.6024,6.6024,6.5959,6.6024,11800.0
2014-04-03 14:20:00,10.17,10.18,10.16,10.18,43000.0,6.6024,6.6089,6.5959,6.6089,43000.0
2014-04-03 14:25:00,10.18,10.18,10.16,10.16,43100.0,6.6089,6.6089,6.5959,6.5959,43100.0
2014-04-03 14:30:00,10.16,10.16,10.15,10.16,13800.0,6.5959,6.5959,6.5894,6.5959,13800.0
2014-04-03 14:35:00,10.16,10.16,10.14,10.15,59300.0,6.5959,6.5959,6.5829,6.5894,59300.0
2014-04-03 14:40:00,10.15,10.17,10.14,10.17,43200.0,6.5894,6.6024,6.5829,6.6024,43200.0
2014-04-03 14:45:00,10.17,10.17,10.16,10.17,21300.0,6.6024,6.6024,6.5959,6.6024,21300.0
2014-04-03 14:50:00,10.17,10.17,10.16,10.17,37000.0,6.6024,6.6024,6.5959,6.6024,37000.0
2014-04-03 14:55:00,10.17,10.19,10.16,10.19,39100.0,6.6024,6.6154,6.5959,6.6154,39100.0
2014-04-03 15:00:00,10.19,10.19,10.18,10.19,32600.0,6.6154,6.6154,6.6089,6.6154,32600.0
2014-04-03 15:05:00,10.19,10.19,10.18,10.18,37000.0,6.6154,6.6154,6.6089,6.6089,37000.0
2014-04-03 15:10:00,10.19,10.19,10.18,10.19,70200.0,6.6154,6.6154,6.6089,6.6154,70200.0
2014-04-03 15:15:00,10.19,10.19,10.18,10.19,30200.0,6.6154,6.6154,6.6089,6.6154,30200.0
2014-04-03 15:20:00,10.19,10.19,10.18,10.19,29200.0,6.6154,6.6154,6.6089,6.6154,29200.0
2014-04-03 15:25:00,10.18,10.21,10.18,10.21,69700.0,6.6089,6.6284,6.6089,6.6284,69700.0
2014-04-03 15:30:00,10.21,10.21,10.2,10.21,59100.0,6.6284,6.6284,6.6219,6.6284,59100.0
2014-04-03 15:35:00,10.21,10.21,10.2,10.2,79700.0,6.6284,6.6284,6.6219,6.6219,79700.0
2014-04-03 15:40:00,10.21,10.21,10.2,10.2,66300.0,6.6284,6.6284,6.6219,6.6219,66300.0
2014-04-03 15:45:00,10.21,10.21,10.19,10.19,98500.0,6.6284,6.6284,6.6154,6.6154,98500.0
2014-04-03 15:50:00,10.2,10.21,10.19,10.21,110700.0,6.6219,6.6284,6.6154,6.6284,110700.0
2014-04-03 15:55:00,10.21,10.21,10.19,10.2,596200.0,6.6284,6.6284,6.6154,6.6219,596200.0
2014-04-04 09:30:00,10.25,10.25,10.21,10.21,169200.0,6.6543,6.6543,6.6284,6.6284,169200.0
2014-04-04 09:35:00,10.21,10.29,10.2,10.27,262600.0,6.6284,6.6803,6.6219,6.6673,262600.0
2014-04-04 09:40:00,10.27,10.27,10.18,10.18,135600.0,6.6673,6.6673,6.6089,6.6089,135600.0
2014-04-04 09:45:00,10.18,10.27,10.18,10.25,441200.0,6.6089,6.6673,6.6089,6.6543,441200.0
2014-04-04 09:50:00,10.25,10.25,10.22,10.23,151100.0,6.6543,6.6543,6.6349,6.6414,151100.0
2014-04-04 09:55:00,10.22,10.25,10.21,10.24,143400.0,6.6349,6.6543,6.6284,6.6478,143400.0
2014-04-04 10:00:00,10.24,10.26,10.23,10.25,126700.0,6.6478,6.6608,6.6414,6.6543,126700.0
2014-04-04 10:05:00,10.24,10.26,10.23,10.26,92200.0,6.6478,6.6608,6.6414,6.6608,92200.0
2014-04-04 10:10:00,10.26,10.29,10.25,10.28,387900.0,6.6608,6.6803,6.6543,6.6738,387900.0
2014-04-04 10:15:00,10.28,10.29,10.27,10.28,68300.0,6.6738,6.6803,6.6673,6.6738,68300.0
2014-04-04 10:20:00,10.28,10.28,10.26,10.27,64300.0,6.6738,6.6738,6.6608,6.6673,64300.0
2014-04-04 10:25:00,10.27,10.27,10.25,10.27,47200.0,6.6673,6.6673,6.6543,6.6673,47200.0
2014-04-04 10:30:00,10.27,10.29,10.26,10.28,828600.0,6.6673,6.6803,6.6608,6.6738,828600.0
2014-04-04 10:35:00,10.28,10.28,10.26,10.27,93700.0,6.6738,6.6738,6.6608,6.6673,93700.0
2014-04-04 10:40:00,10.28,10.28,10.25,10.25,63300.0,6.6738,6.6738,6.6543,6.6543,63300.0
2014-04-04 10:45:00,10.25,10.26,10.23,10.23,135800.0,6.6543,6.6608,6.6414,6.6414,135800.0
2014-04-04 10:50:00,10.23,10.25,10.21,10.21,188900.0,6.6414,6.6543,6.6284,6.6284,188900.0
2014-04-04 10:55:00,10.21,10.21,10.19,10.2,82800.0,6.6284,6.6284,6.6154,6.6219,82800.0
2014-04-04 11:00:00,10.2,10.2,10.16,10.18,247500.0,6.6219,6.6219,6.5959,6.6089,247500.0
2014-04-04 11:05:00,10.19,10.19,10.15,10.15,77400.0,6.6154,6.6154,6.5894,6.5894,77400.0
2014-04-04 11:10:00,10.15,10.15,10.14,10.14,79900.0,6.5894,6.5894,6.5829,6.5829,79900.0
2014-04-04 11:15:00,10.14,10.15,10.13,10.14,95000.0,6.5829,6.5894,6.5764,6.5829,95000.0
2014-04-04 11:20:00,10.14,10.16,10.13,10.13,125300.0,6.5829,6.5959,6.5764,6.5764,125300.0
2014-04-04 11:25:00,10.13,10.15,10.13,10.13,66500.0,6.5764,6.5894,6.5764,6.5764,66500.0
2014-04-04 11:30:00,10.13,10.16,10.13,10.13,206700.0,6.5764,6.5959,6.5764,6.5764,206700.0
2014-04-04 11:35:00,10.13,10.13,10.11,10.13,118600.0,6.5764,6.5764,6.5635,6.5764,118600.0
2014-04-04 11:40:00,10.12,10.12,10.09,10.1,119200.0,6.5699,6.5699,6.5505,6.557,119200.0
2014-04-04 11:45:00,10.1,10.1,10.06,10.08,208100.0,6.557,6.557,6.531,6.544,208100.0
2014-04-04 11:50:00,10.08,10.09,10.07,10.08,40900.0,6.544,6.5505,6.5375,6.544,40900.0
2014-04-04 11:55:00,10.07,10.11,10.07,10.11,57900.0,6.5375,6.5635,6.5375,6.5635,57900.0
2014-04-04 12:00:00,10.11,10.11,10.08,10.08,257100.0,6.5635,6.5635,6.544,6.544,257100.0
2014-04-04 12:05:00,10.08,10.09,10.05,10.08,120900.0,6.544,6.5505,6.5245,6.544,120900.0
2014-04-04 12:10:00,10.08,10.08,10.05,10.08,78000.0,6.544,6.544,6.5245,6.544,78000.0
2014-04-04 12:15:00,10.08,10.08,10.06,10.07,55700.0,6.544,6.544,6.531,6.5375,55700.0
2014-04-04 12:20:00,10.07,10.1,10.07,10.08,90700.0,6.5375,6.557,6.5375,6.544,90700.0
2014-04-04 12:25:00,10.08,10.1,10.07,10.09,57000.0,6.544,6.557,6.5375,6.5505,57000.0
2014-04-04 12:30:00,10.09,10.12,10.09,10.09,95500.0,6.5505,6.5699,6.5505,6.5505,95500.0
2014-04-04 12:35:00,10.09,10.1,10.08,10.1,47900.0,6.5505,6.557,6.544,6.557,47900.0
2014-04-04 12:40:00,10.1,10.1,10.09,10.09,17400.0,6.557,6.557,6.5505,6.5505,17400.0
2014-04-04 12:45:00,10.09,10.1,10.06,10.07,50200.0,6.5505,6.557,6.531,6.5375,50200.0
2014-04-04 12:50:00,10.07,10.08,10.06,10.06,46100.0,6.5375,6.544,6.531,6.531,46100.0
2014-04-04 12:55:00,10.06,10.08,10.05,10.08,88100.0,6.531,6.544,6.5245,6.544,88100.0
2014-04-04 13:00:00,10.07,10.08,10.05,10.07,80600.0,6.5375,6.544,6.5245,6.5375,80600.0
2014-04-04 13:05:00,10.08,10.08,10.05,10.07,72400.0,6.544,6.544,6.5245,6.5375,72400.0
2014-04-04 13:10:00,10.08,10.08,10.06,10.08,80000.0,6.544,6.544,6.531,6.544,80000.0
2014-04-04 13:15:00,10.08,10.1,10.08,10.09,105900.0,6.544,6.557,6.544,6.5505,105900.0
2014-04-04 13:20:00,10.09,10.09,10.06,10.07,38100.0,6.5505,6.5505,6.531,6.5375,38100.0
2014-04-04 13:25:00,10.06,10.07,10.05,10.05,45600.0,6.531,6.5375,6.5245,6.5245,45600.0
2014-04-04 13:30:00,10.05,10.06,10.04,10.05,55900.0,6.5245,6.531,6.518,6.5245,55900.0
2014-04-04 13:35:00,10.05,10.07,10.05,10.05,54800.0,6.5245,6.5375,6.5245,6.5245,54800.0
2014-04-04 13:40:00,10.05,10.06,10.04,10.06,56300.0,6.5245,6.531,6.518,6.531,56300.0
2014-04-04 13:45:00,10.05,10.05,10.04,10.04,52000.0,6.5245,6.5245,6.518,6.518,52000.0
2014-04-04 13:50:00,10.04,10.05,10.03,10.04,79300.0,6.518,6.5245,6.5115,6.518,79300.0
2014-04-04 13:55:00,10.03,10.04,10.02,10.04,75800.0,6.5115,6.518,6.505,6.518,75800.0
2014-04-04 14:00:00,10.04,10.05,10.02,10.03,74500.0,6.518,6.5245,6.505,6.5115,74500.0
2014-04-04 14:05:00,10.03,10.04,10.02,10.04,59700.0,6.5115,6.518,6.505,6.518,59700.0
2014-04-04 14:10:00,10.04,10.07,10.03,10.07,196500.0,6.518,6.5375,6.5115,6.5375,196500.0
2014-04-04 14:15:00,10.07,10.09,10.06,10.08,217500.0,6.5375,6.5505,6.531,6.544,217500.0
2014-04-04 14:20:00,10.08,10.09,10.07,10.08,59500.0,6.544,6.5505,6.5375,6.544,59500.0
2014-04-04 14:25:00,10.08,10.08,10.06,10.06,59100.0,6.544,6.544,6.531,6.531,59100.0
2014-04-04 14:30:00,10.07,10.08,10.06,10.07,66300.0,6.5375,6.544,6.531,6.5375,66300.0
2014-04-04 14:35:00,10.08,10.08,10.06,10.06,83200.0,6.544,6.544,6.531,6.531,83200.0
2014-04-04 14:40:00,10.07,10.08,10.06,10.08,62000.0,6.5375,6.544,6.531,6.544,62000.0
2014-04-04 14:45:00,10.07,10.08,10.05,10.07,81300.0,6.5375,6.544,6.5245,6.5375,81300.0
2014-04-04 14:50:00,10.07,10.09,10.07,10.08,135200.0,6.5375,6.5505,6.5375,6.544,135200.0
2014-04-04 14:55:00,10.07,10.08,10.07,10.08,32300.0,6.5375,6.544,6.5375,6.544,32300.0
2014-04-04 15:00:00,10.07,10.08,10.05,10.05,37000.0,6.5375,6.544,6.5245,6.5245,37000.0
2014-04-04 15:05:00,10.05,10.06,10.05,10.05,26900.0,6.5245,6.531,6.5245,6.5245,26900.0
2014-04-04 15:10:00,10.05,10.07,10.05,10.07,65400.0,6.5245,6.5375,6.5245,6.5375,65400.0
2014-04-04 15:15:00,10.07,10.07,10.05,10.05,67300.0,6.5375,6.5375,6.5245,6.5245,67300.0
2014-04-04 15:20:00,10.05,10.07,10.05,10.07,71800.0,6.5245,6.5375,6.5245,6.5375,71800.0
2014-04-04 15:25:00,10.07,10.08,10.06,10.06,97700.0,6.5375,6.544,6.531,6.531,97700.0
2014-04-04 15:30:00,10.06,10.07,10.05,10.05,53800.0,6.531,6.5375,6.5245,6.5245,53800.0
2014-04-04 15:35:00,10.05,10.06,10.04,10.04,80700.0,6.5245,6.531,6.518,6.518,80700.0
2014-04-04 15:40:00,10.04,10.05,10.04,10.05,61700.0,6.518,6.5245,6.518,6.5245,61700.0
2014-04-04 15:45:00,10.04,10.05,10.03,10.05,132000.0,6.518,6.5245,6.5115,6.5245,132000.0
2014-04-04 15:50:00,10.04,10.05,10.04,10.05,180800.0,6.518,6.5245,6.518,6.5245,180800.0
2014-04-04 15:55:00,10.04,10.06,10.04,10.06,516300.0,6.518,6.531,6.518,6.531,516300.0
2014-04-07 09:30:00,10.02,10.04,9.99,10.0,294300.0,6.505,6.518,6.4855,6.492,294300.0
2014-04-07 09:35:00,10.0,10.01,9.92,9.93,253800.0,6.492,6.4985,6.4401,6.4466,253800.0
2014-04-07 09:40:00,9.93,9.98,9.92,9.98,172200.0,6.4466,6.4791,6.4401,6.4791,172200.0
2014-04-07 09:45:00,9.98,10.0,9.97,9.99,109800.0,6.4791,6.492,6.4726,6.4855,109800.0
2014-04-07 09:50:00,9.99,10.0,9.95,9.96,269000.0,6.4855,6.492,6.4596,6.4661,269000.0
2014-04-07 09:55:00,9.96,9.98,9.96,9.98,104000.0,6.4661,6.4791,6.4661,6.4791,104000.0
2014-04-07 10:00:00,9.98,9.98,9.94,9.96,90700.0,6.4791,6.4791,6.4531,6.4661,90700.0
2014-04-07 10:05:00,9.96,9.96,9.92,9.92,87500.0,6.4661,6.4661,6.4401,6.4401,87500.0
2014-04-07 10:10:00,9.92,9.95,9.92,9.94,140800.0,6.4401,6.4596,6.4401,6.4531,140800.0
2014-04-07 10:15:00,9.94,9.94,9.91,9.93,159100.0,6.4531,6.4531,6.4336,6.4466,159100.0
2014-04-07 10:20:00,9.92,9.93,9.91,9.91,92500.0,6.4401,6.4466,6.4336,6.4336,92500.0
2014-04-07 10:25:00,9.91,9.92,9.9,9.9,111400.0,6.4336,6.4401,6.4271,6.4271,111400.0
2014-04-07 10:30:00,9.9,9.91,9.88,9.9,292300.0,6.4271,6.4336,6.4141,6.4271,292300.0
2014-04-07 10:35:00,9.9,9.91,9.88,9.88,166000.0,6.4271,6.4336,6.4141,6.4141,166000.0
2014-04-07 10:40:00,9.88,9.89,9.87,9.89,190300.0,6.4141,6.4206,6.4076,6.4206,190300.0
2014-04-07 10:45:00,9.88,9.88,9.87,9.88,90000.0,6.4141,6.4141,6.4076,6.4141,90000.0
2014-04-07 10:50:00,9.88,9.89,9.87,9.89,128000.0,6.4141,6.4206,6.4076,6.4206,128000.0
2014-04-07 10:55:00,9.88,9.9,9.87,9.9,193800.0,6.4141,6.4271,6.4076,6.4271,193800.0
2014-04-07 11:00:00,9.89,9.91,9.88,9.9,134900.0,6.4206,6.4336,6.4141,6.4271,134900.0
2014-04-07 11:05:00,9.9,9.91,9.9,9.91,139300.0,6.4271,6.4336,6.4271,6.4336,139300.0
2014-04-07 11:10:00,9.91,9.91,9.9,9.91,34900.0,6.4336,6.4336,6.4271,6.4336,34900.0
2014-04-07 11:15:00,9.91,9.91,9.88,9.89,227700.0,6.4336,6.4336,6.4141,6.4206,227700.0
2014-04-07 11:20:00,9.89,9.9,9.88,9.89,26600.0,6.4206,6.4271,6.4141,6.4206,26600.0
2014-04-07 11:25:00,9.88,9.89,9.87,9.88,42000.0,6.4141,6.4206,6.4076,6.4141,42000.0
2014-04-07 11:30:00,9.88,9.89,9.86,9.86,121200.0,6.4141,6.4206,6.4012,6.4012,121200.0
2014-04-07 11:35:00,9.87,9.87,9.86,9.86,41300.0,6.4076,6.4076,6.4012,6.4012,41300.0
2014-04-07 11:40:00,9.87,9.87,9.84,9.85,108700.0,6.4076,6.4076,6.3882,6.3947,108700.0
2014-04-07 11:45:00,9.85,9.85,9.83,9.84,27300.0,6.3947,6.3947,6.3817,6.3882,27300.0
2014-04-07 11:50:00,9.84,9.85,9.83,9.84,28100.0,6.3882,6.3947,6.3817,6.3882,28100.0
2014-04-07 11:55:00,9.85,9.85,9.83,9.84,42400.0,6.3947,6.3947,6.3817,6.3882,42400.0
2014-04-07 12:00:00,9.83,9.85,9.83,9.85,41600.0,6.3817,6.3947,6.3817,6.3947,41600.0
2014-04-07 12:05:00,9.85,9.85,9.84,9.85,15000.0,6.3947,6.3947,6.3882,6.3947,15000.0
2014-04-07 12:10:00,9.85,9.85,9.83,9.85,80700.0,6.3947,6.3947,6.3817,6.3947,80700.0
2014-04-07 12:15:00,9.85,9.85,9.83,9.83,48700.0,6.3947,6.3947,6.3817,6.3817,48700.0
2014-04-07 12:20:00,9.83,9.85,9.83,9.84,83400.0,6.3817,6.3947,6.3817,6.3882,83400.0
2014-04-07 12:25:00,9.84,9.85,9.83,9.84,61300.0,6.3882,6.3947,6.3817,6.3882,61300.0
2014-04-07 12:30:00,9.84,9.85,9.83,9.85,45800.0,6.3882,6.3947,6.3817,6.3947,45800.0
2014-04-07 12:35:00,9.85,9.85,9.84,9.85,24200.0,6.3947,6.3947,6.3882,6.3947,24200.0
2014-04-07 12:40:00,9.85,9.85,9.84,9.85,29900.0,6.3947,6.3947,6.3882,6.3947,29900.0
2014-04-07 12:45:00,9.85,9.85,9.83,9.83,83200.0,6.3947,6.3947,6.3817,6.3817,83200.0
2014-04-07 12:50:00,9.83,9.83,9.82,9.83,79500.0,6.3817,6.3817,6.3752,6.3817,79500.0
2014-04-07 12:55:00,9.83,9.85,9.83,9.84,122100.0,6.3817,6.3947,6.3817,6.3882,122100.0
2014-04-07 13:00:00,9.84,9.84,9.83,9.84,9400.0,6.3882,6.3882,6.3817,6.3882,9400.0
2014-04-07 13:05:00,9.84,9.84,9.8,9.8,181000.0,6.3882,6.3882,6.3622,6.3622,181000.0
2014-04-07 13:10:00,9.8,9.83,9.8,9.82,79200.0,6.3622,6.3817,6.3622,6.3752,79200.0
2014-04-07 13:15:00,9.82,9.83,9.82,9.83,7700.0,6.3752,6.3817,6.3752,6.3817,7700.0
2014-04-07 13:20:00,9.83,9.85,9.82,9.84,146300.0,6.3817,6.3947,6.3752,6.3882,146300.0
2014-04-07 13:25:00,9.84,9.85,9.83,9.85,99700.0,6.3882,6.3947,6.3817,6.3947,99700.0
2014-04-07 13:30:00,9.84,9.85,9.82,9.83,132300.0,6.3882,6.3947,6.3752,6.3817,132300.0
2014-04-07 13:35:00,9.84,9.84,9.82,9.83,57500.0,6.3882,6.3882,6.3752,6.3817,57500.0
2014-04-07 13:40:00,9.84,9.84,9.82,9.84,70300.0,6.3882,6.3882,6.3752,6.3882,70300.0
2014-04-07 13:45:00,9.83,9.84,9.83,9.84,65400.0,6.3817,6.3882,6.3817,6.3882,65400.0
2014-04-07 13:50:00,9.84,9.84,9.83,9.83,19400.0,6.3882,6.3882,6.3817,6.3817,19400.0
2014-04-07 13:55:00,9.84,9.85,9.83,9.85,83900.0,6.3882,6.3947,6.3817,6.3947,83900.0
2014-04-07 14:00:00,9.85,9.86,9.84,9.86,87200.0,6.3947,6.4012,6.3882,6.4012,87200.0
2014-04-07 14:05:00,9.86,9.86,9.85,9.85,26100.0,6.4012,6.4012,6.3947,6.3947,26100.0
2014-04-07 14:10:00,9.85,9.85,9.84,9.85,23000.0,6.3947,6.3947,6.3882,6.3947,23000.0
2014-04-07 14:15:00,9.85,9.87,9.84,9.87,74200.0,6.3947,6.4076,6.3882,6.4076,74200.0
2014-04-07 14:20:00,9.87,9.87,9.85,9.86,122400.0,6.4076,6.4076,6.3947,6.4012,122400.0
2014-04-07 14:25:00,9.86,9.87,9.85,9.86,50100.0,6.4012,6.4076,6.3947,6.4012,50100.0
2014-04-07 14:30:00,9.86,9.86,9.84,9.85,36500.0,6.4012,6.4012,6.3882,6.3947,36500.0
2014-04-07 14:35:00,9.84,9.87,9.84,9.87,69200.0,6.3882,6.4076,6.3882,6.4076,69200.0
2014-04-07 14:40:00,9.87,9.9,9.87,9.9,92000.0,6.4076,6.4271,6.4076,6.4271,92000.0
2014-04-07 14:45:00,9.9,9.9,9.88,9.9,91300.0,6.4271,6.4271,6.4141,6.4271,91300.0
2014-04-07 14:50:00,9.9,9.91,9.89,9.91,117600.0,6.4271,6.4336,6.4206,6.4336,117600.0
2014-04-07 14:55:00,9.9,9.91,9.89,9.9,54400.0,6.4271,6.4336,6.4206,6.4271,54400.0
2014-04-07 15:00:00,9.9,9.9,9.89,9.9,12400.0,6.4271,6.4271,6.4206,6.4271,12400.0
2014-04-07 15:05:00,9.9,9.91,9.9,9.91,50500.0,6.4271,6.4336,6.4271,6.4336,50500.0
2014-04-07 15:10:00,9.9,9.93,9.9,9.93,81700.0,6.4271,6.4466,6.4271,6.4466,81700.0
2014-04-07 15:15:00,9.93,9.93,9.92,9.93,39100.0,6.4466,6.4466,6.4401,6.4466,39100.0
2014-04-07 15:20:00,9.93,9.93,9.91,9.92,63800.0,6.4466,6.4466,6.4336,6.4401,63800.0
2014-04-07 15:25:00,9.92,9.92,9.91,9.92,12500.0,6.4401,6.4401,6.4336,6.4401,12500.0
2014-04-07 15:30:00,9.92,9.92,9.91,9.92,22300.0,6.4401,6.4401,6.4336,6.4401,22300.0
2014-04-07 15:35:00,9.91,9.92,9.9,9.9,109900.0,6.4336,6.4401,6.4271,6.4271,109900.0
2014-04-07 15:40:00,9.9,9.91,9.89,9.9,60100.0,6.4271,6.4336,6.4206,6.4271,60100.0
2014-04-07 15:45:00,9.89,9.9,9.89,9.9,51300.0,6.4206,6.4271,6.4206,6.4271,51300.0
2014-04-07 15:50:00,9.9,9.9,9.87,9.87,304000.0,6.4271,6.4271,6.4076,6.4076,304000.0
2014-04-07 15:55:00,9.88,9.89,9.87,9.89,447100.0,6.4141,6.4206,6.4076,6.4206,447100.0
2014-04-08 09:30:00,9.87,9.92,9.85,9.9,110700.0,6.4076,6.4401,6.3947,6.4271,110700.0
2014-04-08 09:35:00,9.91,9.93,9.88,9.92,132700.0,6.4336,6.4466,6.4141,6.4401,132700.0
2014-04-08 09:40:00,9.92,9.97,9.89,9.96,138100.0,6.4401,6.4726,6.4206,6.4661,138100.0
2014-04-08 09:45:00,9.97,9.97,9.87,9.87,146800.0,6.4726,6.4726,6.4076,6.4076,146800.0
2014-04-08 09:50:00,9.87,9.9,9.86,9.9,106100.0,6.4076,6.4271,6.4012,6.4271,106100.0
2014-04-08 09:55:00,9.9,9.9,9.86,9.86,113900.0,6.4271,6.4271,6.4012,6.4012,113900.0
2014-04-08 10:00:00,9.86,9.87,9.84,9.86,279900.0,6.4012,6.4076,6.3882,6.4012,279900.0
2014-04-08 10:05:00,9.87,9.88,9.84,9.85,623700.0,6.4076,6.4141,6.3882,6.3947,623700.0
2014-04-08 10:10:00,9.85,9.87,9.84,9.86,96800.0,6.3947,6.4076,6.3882,6.4012,96800.0
2014-04-08 10:15:00,9.86,9.87,9.84,9.85,233900.0,6.4012,6.4076,6.3882,6.3947,233900.0
2014-04-08 10:20:00,9.84,9.85,9.82,9.83,284800.0,6.3882,6.3947,6.3752,6.3817,284800.0
2014-04-08 10:25:00,9.84,9.85,9.81,9.82,75500.0,6.3882,6.3947,6.3687,6.3752,75500.0
2014-04-08 10:30:00,9.81,9.86,9.81,9.86,97200.0,6.3687,6.4012,6.3687,6.4012,97200.0
2014-04-08 10:35:00,9.86,9.86,9.83,9.85,90100.0,6.4012,6.4012,6.3817,6.3947,90100.0
2014-04-08 10:40:00,9.85,9.87,9.84,9.86,84400.0,6.3947,6.4076,6.3882,6.4012,84400.0
2014-04-08 10:45:00,9.86,9.89,9.86,9.88,149400.0,6.4012,6.4206,6.4012,6.4141,149400.0
2014-04-08 10:50:00,9.88,9.91,9.88,9.91,127800.0,6.4141,6.4336,6.4141,6.4336,127800.0
2014-04-08 10:55:00,9.9,9.91,9.88,9.89,75500.0,6.4271,6.4336,6.4141,6.4206,75500.0
2014-04-08 11:00:00,9.89,9.91,9.88,9.91,114700.0,6.4206,6.4336,6.4141,6.4336,114700.0
2014-04-08 11:05:00,9.91,9.92,9.9,9.91,60300.0,6.4336,6.4401,6.4271,6.4336,60300.0
2014-04-08 11:10:00,9.92,9.93,9.89,9.89,65000.0,6.4401,6.4466,6.4206,6.4206,65000.0
2014-04-08 11:15:00,9.89,9.91,9.89,9.91,76300.0,6.4206,6.4336,6.4206,6.4336,76300.0
2014-04-08 11:20:00,9.91,9.92,9.9,9.92,54600.0,6.4336,6.4401,6.4271,6.4401,54600.0
2014-04-08 11:25:00,9.92,9.92,9.89,9.9,69100.0,6.4401,6.4401,6.4206,6.4271,69100.0
2014-04-08 11:30:00,9.9,9.91,9.89,9.9,52400.0,6.4271,6.4336,6.4206,6.4271,52400.0
2014-04-08 11:35:00,9.91,9.91,9.87,9.87,87500.0,6.4336,6.4336,6.4076,6.4076,87500.0
2014-04-08 11:40:00,9.87,9.89,9.87,9.89,43000.0,6.4076,6.4206,6.4076,6.4206,43000.0
2014-04-08 11:45:00,9.88,9.89,9.87,9.87,25100.0,6.4141,6.4206,6.4076,6.4076,25100.0
2014-04-08 11:50:00,9.88,9.89,9.87,9.89,75700.0,6.4141,6.4206,6.4076,6.4206,75700.0
2014-04-08 11:55:00,9.88,9.9,9.88,9.9,59900.0,6.4141,6.4271,6.4141,6.4271,59900.0
2014-04-08 12:00:00,9.89,9.9,9.88,9.89,47800.0,6.4206,6.4271,6.4141,6.4206,47800.0
2014-04-08 12:05:00,9.9,9.9,9.88,9.88,20800.0,6.4271,6.4271,6.4141,6.4141,20800.0
2014-04-08 12:10:00,9.88,9.89,9.87,9.88,24500.0,6.4141,6.4206,6.4076,6.4141,24500.0
2014-04-08 12:15:00,9.88,9.9,9.87,9.9,54600.0,6.4141,6.4271,6.4076,6.4271,54600.0
2014-04-08 12:20:00,9.9,9.9,9.89,9.9,14200.0,6.4271,6.4271,6.4206,6.4271,14200.0
2014-04-08 12:25:00,9.89,9.9,9.89,9.89,7100.0,6.4206,6.4271,6.4206,6.4206,7100.0
2014-04-08 12:30:00,9.89,9.9,9.86,9.87,97200.0,6.4206,6.4271,6.4012,6.4076,97200.0
2014-04-08 12:35:00,9.87,9.87,9.86,9.86,3600.0,6.4076,6.4076,6.4012,6.4012,3600.0
2014-04-08 12:40:00,9.86,9.87,9.85,9.86,26900.0,6.4012,6.4076,6.3947,6.4012,26900.0
2014-04-08 12:45:00,9.86,9.87,9.85,9.86,49400.0,6.4012,6.4076,6.3947,6.4012,49400.0
2014-04-08 12:50:00,9.86,9.86,9.85,9.86,6600.0,6.4012,6.4012,6.3947,6.4012,6600.0
2014-04-08 12:55:00,9.86,9.86,9.84,9.85,20800.0,6.4012,6.4012,6.3882,6.3947,20800.0
2014-04-08 13:00:00,9.85,9.86,9.85,9.85,32700.0,6.3947,6.4012,6.3947,6.3947,32700.0
2014-04-08 13:05:00,9.86,9.86,9.85,9.85,5900.0,6.4012,6.4012,6.3947,6.3947,5900.0
2014-04-08 13:10:00,9.86,9.86,9.85,9.86,10500.0,6.4012,6.4012,6.3947,6.4012,10500.0
2014-04-08 13:15:00,9.86,9.89,9.85,9.88,95100.0,6.4012,6.4206,6.3947,6.4141,95100.0
2014-04-08 13:20:00,9.89,9.91,9.88,9.91,44300.0,6.4206,6.4336,6.4141,6.4336,44300.0
2014-04-08 13:25:00,9.91,9.92,9.91,9.92,57000.0,6.4336,6.4401,6.4336,6.4401,57000.0
2014-04-08 13:30:00,9.92,9.92,9.91,9.92,71100.0,6.4401,6.4401,6.4336,6.4401,71100.0
2014-04-08 13:35:00,9.92,9.92,9.9,9.91,76100.0,6.4401,6.4401,6.4271,6.4336,76100.0
2014-04-08 13:40:00,9.91,9.92,9.9,9.91,130200.0,6.4336,6.4401,6.4271,6.4336,130200.0
2014-04-08 13:45:00,9.91,9.94,9.91,9.94,457700.0,6.4336,6.4531,6.4336,6.4531,457700.0
2014-04-08 13:50:00,9.94,9.95,9.93,9.93,133700.0,6.4531,6.4596,6.4466,6.4466,133700.0
2014-04-08 13:55:00,9.94,9.95,9.94,9.94,83900.0,6.4531,6.4596,6.4531,6.4531,83900.0
2014-04-08 14:00:00,9.94,9.96,9.93,9.94,305300.0,6.4531,6.4661,6.4466,6.4531,305300.0
2014-04-08 14:05:00,9.94,9.94,9.9,9.92,123900.0,6.4531,6.4531,6.4271,6.4401,123900.0
2014-04-08 14:10:00,9.92,9.93,9.92,9.93,67200.0,6.4401,6.4466,6.4401,6.4466,67200.0
2014-04-08 14:15:00,9.93,9.93,9.9,9.9,98000.0,6.4466,6.4466,6.4271,6.4271,98000.0
2014-04-08 14:20:00,9.9,9.91,9.88,9.88,60000.0,6.4271,6.4336,6.4141,6.4141,60000.0
2014-04-08 14:25:00,9.89,9.91,9.89,9.9,99200.0,6.4206,6.4336,6.4206,6.4271,99200.0
2014-04-08 14:30:00,9.9,9.91,9.89,9.9,166000.0,6.4271,6.4336,6.4206,6.4271,166000.0
2014-04-08 14:35:00,9.89,9.9,9.88,9.89,28400.0,6.4206,6.4271,6.4141,6.4206,28400.0
2014-04-08 14:40:00,9.88,9.88,9.87,9.87,40900.0,6.4141,6.4141,6.4076,6.4076,40900.0
2014-04-08 14:45:00,9.88,9.89,9.87,9.88,72200.0,6.4141,6.4206,6.4076,6.4141,72200.0
2014-04-08 14:50:00,9.88,9.89,9.88,9.88,40300.0,6.4141,6.4206,6.4141,6.4141,40300.0
2014-04-08 14:55:00,9.89,9.89,9.87,9.87,55400.0,6.4206,6.4206,6.4076,6.4076,55400.0
2014-04-08 15:00:00,9.87,9.88,9.86,9.87,27500.0,6.4076,6.4141,6.4012,6.4076,27500.0
2014-04-08 15:05:00,9.86,9.87,9.86,9.87,25700.0,6.4012,6.4076,6.4012,6.4076,25700.0
2014-04-08 15:10:00,9.86,9.88,9.86,9.88,86400.0,6.4012,6.4141,6.4012,6.4141,86400.0
2014-04-08 15:15:00,9.88,9.89,9.87,9.89,50500.0,6.4141,6.4206,6.4076,6.4206,50500.0
2014-04-08 15:20:00,9.89,9.9,9.88,9.9,34600.0,6.4206,6.4271,6.4141,6.4271,34600.0
2014-04-08 15:25:00,9.89,9.9,9.89,9.9,58900.0,6.4206,6.4271,6.4206,6.4271,58900.0
2014-04-08 15:30:00,9.9,9.91,9.89,9.91,66800.0,6.4271,6.4336,6.4206,6.4336,66800.0
2014-04-08 15:35:00,9.91,9.92,9.91,9.92,70900.0,6.4336,6.4401,6.4336,6.4401,70900.0
2014-04-08 15:40:00,9.92,9.92,9.91,9.91,80600.0,6.4401,6.4401,6.4336,6.4336,80600.0
2014-04-08 15:45:00,9.9,9.91,9.9,9.9,46300.0,6.4271,6.4336,6.4271,6.4271,46300.0
2014-04-08 15:50:00,9.91,9.91,9.9,9.91,88100.0,6.4336,6.4336,6.4271,6.4336,88100.0
2014-04-08 15:55:00,9.9,9.91,9.9,9.91,167200.0,6.4271,6.4336,6.4271,6.4336,167200.0
2014-04-09 09:30:00,9.92,9.96,9.88,9.9,138100.0,6.4401,6.4661,6.4141,6.4271,138100.0
2014-04-09 09:35:00,9.89,9.91,9.88,9.9,387300.0,6.4206,6.4336,6.4141,6.4271,387300.0
2014-04-09 09:40:00,9.9,9.91,9.84,9.84,133500.0,6.4271,6.4336,6.3882,6.3882,133500.0
2014-04-09 09:45:00,9.84,9.87,9.83,9.84,172600.0,6.3882,6.4076,6.3817,6.3882,172600.0
2014-04-09 09:50:00,9.83,9.86,9.82,9.85,123600.0,6.3817,6.4012,6.3752,6.3947,123600.0
2014-04-09 09:55:00,9.86,9.89,9.85,9.86,105400.0,6.4012,6.4206,6.3947,6.4012,105400.0
2014-04-09 10:00:00,9.85,9.88,9.84,9.86,216800.0,6.3947,6.4141,6.3882,6.4012,216800.0
2014-04-09 10:05:00,9.85,9.87,9.83,9.83,214600.0,6.3947,6.4076,6.3817,6.3817,214600.0
2014-04-09 10:10:00,9.84,9.85,9.82,9.84,520200.0,6.3882,6.3947,6.3752,6.3882,520200.0
2014-04-09 10:15:00,9.83,9.85,9.83,9.83,220600.0,6.3817,6.3947,6.3817,6.3817,220600.0
2014-04-09 10:20:00,9.83,9.87,9.83,9.86,168900.0,6.3817,6.4076,6.3817,6.4012,168900.0
2014-04-09 10:25:00,9.86,9.88,9.85,9.86,227500.0,6.4012,6.4141,6.3947,6.4012,227500.0
2014-04-09 10:30:00,9.86,9.89,9.86,9.86,181900.0,6.4012,6.4206,6.4012,6.4012,181900.0
2014-04-09 10:35:00,9.87,9.87,9.84,9.85,264800.0,6.4076,6.4076,6.3882,6.3947,264800.0
2014-04-09 10:40:00,9.86,9.87,9.85,9.87,365700.0,6.4012,6.4076,6.3947,6.4076,365700.0
2014-04-09 10:45:00,9.87,9.88,9.84,9.85,215100.0,6.4076,6.4141,6.3882,6.3947,215100.0
2014-04-09 10:50:00,9.86,9.86,9.83,9.83,58700.0,6.4012,6.4012,6.3817,6.3817,58700.0
2014-04-09 10:55:00,9.83,9.84,9.82,9.82,22300.0,6.3817,6.3882,6.3752,6.3752,22300.0
2014-04-09 11:00:00,9.82,9.82,9.8,9.8,43300.0,6.3752,6.3752,6.3622,6.3622,43300.0
2014-04-09 11:05:00,9.8,9.83,9.8,9.83,166400.0,6.3622,6.3817,6.3622,6.3817,166400.0
2014-04-09 11:10:00,9.83,9.83,9.81,9.82,93200.0,6.3817,6.3817,6.3687,6.3752,93200.0
2014-04-09 11:15:00,9.83,9.85,9.83,9.84,33900.0,6.3817,6.3947,6.3817,6.3882,33900.0
2014-04-09 11:20:00,9.85,9.85,9.8,9.81,208600.0,6.3947,6.3947,6.3622,6.3687,208600.0
2014-04-09 11:25:00,9.8,9.81,9.8,9.8,9800.0,6.3622,6.3687,6.3622,6.3622,9800.0
2014-04-09 11:30:00,9.8,9.82,9.79,9.82,138300.0,6.3622,6.3752,6.3557,6.3752,138300.0
2014-04-09 11:35:00,9.82,9.82,9.81,9.82,12900.0,6.3752,6.3752,6.3687,6.3752,12900.0
2014-04-09 11:40:00,9.81,9.82,9.81,9.81,8100.0,6.3687,6.3752,6.3687,6.3687,8100.0
2014-04-09 11:45:00,9.81,9.84,9.81,9.84,105700.0,6.3687,6.3882,6.3687,6.3882,105700.0
2014-04-09 11:50:00,9.84,9.84,9.83,9.83,131900.0,6.3882,6.3882,6.3817,6.3817,131900.0
2014-04-09 11:55:00,9.84,9.86,9.83,9.86,98000.0,6.3882,6.4012,6.3817,6.4012,98000.0
2014-04-09 12:00:00,9.86,9.86,9.84,9.84,38400.0,6.4012,6.4012,6.3882,6.3882,38400.0
2014-04-09 12:05:00,9.85,9.85,9.84,9.84,15800.0,6.3947,6.3947,6.3882,6.3882,15800.0
2014-04-09 12:10:00,9.84,9.85,9.84,9.84,25600.0,6.3882,6.3947,6.3882,6.3882,25600.0
2014-04-09 12:15:00,9.85,9.85,9.84,9.85,27400.0,6.3947,6.3947,6.3882,6.3947,27400.0
2014-04-09 12:20:00,9.85,9.85,9.84,9.85,34600.0,6.3947,6.3947,6.3882,6.3947,34600.0
2014-04-09 12:25:00,9.85,9.86,9.85,9.86,74600.0,6.3947,6.4012,6.3947,6.4012,74600.0
2014-04-09 12:30:00,9.86,9.86,9.85,9.86,12000.0,6.4012,6.4012,6.3947,6.4012,12000.0
2014-04-09 12:35:00,9.86,9.86,9.85,9.86,9700.0,6.4012,6.4012,6.3947,6.4012,9700.0
2014-04-09 12:40:00,9.85,9.86,9.85,9.85,9200.0,6.3947,6.4012,6.3947,6.3947,9200.0
2014-04-09 12:45:00,9.85,9.86,9.85,9.86,20300.0,6.3947,6.4012,6.3947,6.4012,20300.0
2014-04-09 12:50:00,9.86,9.86,9.85,9.85,21000.0,6.4012,6.4012,6.3947,6.3947,21000.0
2014-04-09 12:55:00,9.86,9.86,9.84,9.84,41000.0,6.4012,6.4012,6.3882,6.3882,41000.0
2014-04-09 13:00:00,9.84,9.85,9.84,9.85,15200.0,6.3882,6.3947,6.3882,6.3947,15200.0
2014-04-09 13:05:00,9.85,9.85,9.84,9.85,9500.0,6.3947,6.3947,6.3882,6.3947,9500.0
2014-04-09 13:10:00,9.85,9.85,9.84,9.84,8300.0,6.3947,6.3947,6.3882,6.3882,8300.0
2014-04-09 13:15:00,9.85,9.85,9.84,9.84,9700.0,6.3947,6.3947,6.3882,6.3882,9700.0
2014-04-09 13:20:00,9.84,9.85,9.84,9.84,11000.0,6.3882,6.3947,6.3882,6.3882,11000.0
2014-04-09 13:25:00,9.84,9.85,9.84,9.84,9300.0,6.3882,6.3947,6.3882,6.3882,9300.0
2014-04-09 13:30:00,9.84,9.85,9.84,9.84,8400.0,6.3882,6.3947,6.3882,6.3882,8400.0
2014-04-09 13:35:00,9.84,9.85,9.84,9.84,23200.0,6.3882,6.3947,6.3882,6.3882,23200.0
2014-04-09 13:40:00,9.84,9.85,9.84,9.84,71700.0,6.3882,6.3947,6.3882,6.3882,71700.0
2014-04-09 13:45:00,9.84,9.85,9.84,9.84,49700.0,6.3882,6.3947,6.3882,6.3882,49700.0
2014-04-09 13:50:00,9.84,9.85,9.83,9.84,80200.0,6.3882,6.3947,6.3817,6.3882,80200.0
2014-04-09 13:55:00,9.83,9.84,9.83,9.84,11500.0,6.3817,6.3882,6.3817,6.3882,11500.0
2014-04-09 14:00:00,9.83,9.86,9.83,9.85,147300.0,6.3817,6.4012,6.3817,6.3947,147300.0
2014-04-09 14:05:00,9.85,9.87,9.84,9.86,85100.0,6.3947,6.4076,6.3882,6.4012,85100.0
2014-04-09 14:10:00,9.87,9.89,9.86,9.87,111600.0,6.4076,6.4206,6.4012,6.4076,111600.0
2014-04-09 14:15:00,9.88,9.9,9.87,9.89,95600.0,6.4141,6.4271,6.4076,6.4206,95600.0
2014-04-09 14:20:00,9.9,9.9,9.89,9.9,20500.0,6.4271,6.4271,6.4206,6.4271,20500.0
2014-04-09 14:25:00,9.9,9.92,9.88,9.89,78200.0,6.4271,6.4401,6.4141,6.4206,78200.0
2014-04-09 14:30:00,9.89,9.9,9.88,9.89,213600.0,6.4206,6.4271,6.4141,6.4206,213600.0
2014-04-09 14:35:00,9.9,9.9,9.87,9.88,66000.0,6.4271,6.4271,6.4076,6.4141,66000.0
2014-04-09 14:40:00,9.87,9.88,9.87,9.87,53800.0,6.4076,6.4141,6.4076,6.4076,53800.0
2014-04-09 14:45:00,9.87,9.88,9.86,9.87,59900.0,6.4076,6.4141,6.4012,6.4076,59900.0
2014-04-09 14:50:00,9.87,9.87,9.85,9.85,44400.0,6.4076,6.4076,6.3947,6.3947,44400.0
2014-04-09 14:55:00,9.85,9.86,9.83,9.84,108600.0,6.3947,6.4012,6.3817,6.3882,108600.0
2014-04-09 15:00:00,9.84,9.85,9.83,9.85,70200.0,6.3882,6.3947,6.3817,6.3947,70200.0
2014-04-09 15:05:00,9.85,9.87,9.85,9.87,224200.0,6.3947,6.4076,6.3947,6.4076,224200.0
2014-04-09 15:10:00,9.87,9.87,9.86,9.86,17700.0,6.4076,6.4076,6.4012,6.4012,17700.0
2014-04-09 15:15:00,9.86,9.87,9.86,9.87,24100.0,6.4012,6.4076,6.4012,6.4076,24100.0
2014-04-09 15:20:00,9.87,9.87,9.86,9.86,37100.0,6.4076,6.4076,6.4012,6.4012,37100.0
2014-04-09 15:25:00,9.87,9.87,9.86,9.87,39200.0,6.4076,6.4076,6.4012,6.4076,39200.0
2014-04-09 15:30:00,9.87,9.88,9.86,9.88,94200.0,6.4076,6.4141,6.4012,6.4141,94200.0
2014-04-09 15:35:00,9.87,9.89,9.87,9.88,74300.0,6.4076,6.4206,6.4076,6.4141,74300.0
2014-04-09 15:40:00,9.88,9.89,9.87,9.87,95500.0,6.4141,6.4206,6.4076,6.4076,95500.0
2014-04-09 15:45:00,9.87,9.88,9.87,9.88,71600.0,6.4076,6.4141,6.4076,6.4141,71600.0
2014-04-09 15:50:00,9.88,9.88,9.87,9.88,78000.0,6.4141,6.4141,6.4076,6.4141,78000.0
2014-04-09 15:55:00,9.88,9.88,9.87,9.88,268500.0,6.4141,6.4141,6.4076,6.4141,268500.0
2014-04-10 09:30:00,9.84,9.88,9.83,9.83,168500.0,6.3882,6.4141,6.3817,6.3817,168500.0
2014-04-10 09:35:00,9.83,9.86,9.82,9.84,203500.0,6.3817,6.4012,6.3752,6.3882,203500.0
2014-04-10 09:40:00,9.84,9.88,9.83,9.86,137300.0,6.3882,6.4141,6.3817,6.4012,137300.0
2014-04-10 09:45:00,9.86,9.87,9.84,9.86,86800.0,6.4012,6.4076,6.3882,6.4012,86800.0
2014-04-10 09:50:00,9.86,9.89,9.82,9.85,289100.0,6.4012,6.4206,6.3752,6.3947,289100.0
2014-04-10 09:55:00,9.85,9.86,9.83,9.84,74900.0,6.3947,6.4012,6.3817,6.3882,74900.0
2014-04-10 10:00:00,9.84,9.85,9.82,9.83,133000.0,6.3882,6.3947,6.3752,6.3817,133000.0
2014-04-10 10:05:00,9.82,9.84,9.82,9.83,89700.0,6.3752,6.3882,6.3752,6.3817,89700.0
2014-04-10 10:10:00,9.84,9.86,9.82,9.83,269400.0,6.3882,6.4012,6.3752,6.3817,269400.0
2014-04-10 10:15:00,9.82,9.83,9.79,9.79,108100.0,6.3752,6.3817,6.3557,6.3557,108100.0
2014-04-10 10:20:00,9.8,9.82,9.79,9.79,91100.0,6.3622,6.3752,6.3557,6.3557,91100.0
2014-04-10 10:25:00,9.79,9.82,9.78,9.81,203600.0,6.3557,6.3752,6.3492,6.3687,203600.0
2014-04-10 10:30:00,9.81,9.82,9.8,9.81,104700.0,6.3687,6.3752,6.3622,6.3687,104700.0
2014-04-10 10:35:00,9.82,9.82,9.8,9.8,142500.0,6.3752,6.3752,6.3622,6.3622,142500.0
2014-04-10 10:40:00,9.8,9.81,9.79,9.8,44400.0,6.3622,6.3687,6.3557,6.3622,44400.0
2014-04-10 10:45:00,9.8,9.81,9.76,9.76,222500.0,6.3622,6.3687,6.3362,6.3362,222500.0
2014-04-10 10:50:00,9.76,9.78,9.75,9.76,394900.0,6.3362,6.3492,6.3297,6.3362,394900.0
2014-04-10 10:55:00,9.76,9.77,9.7,9.7,291000.0,6.3362,6.3427,6.2973,6.2973,291000.0
2014-04-10 11:00:00,9.7,9.72,9.7,9.7,367500.0,6.2973,6.3103,6.2973,6.2973,367500.0
2014-04-10 11:05:00,9.7,9.71,9.67,9.69,228200.0,6.2973,6.3038,6.2778,6.2908,228200.0
2014-04-10 11:10:00,9.69,9.7,9.68,9.7,128600.0,6.2908,6.2973,6.2843,6.2973,128600.0
2014-04-10 11:15:00,9.7,9.71,9.69,9.7,134500.0,6.2973,6.3038,6.2908,6.2973,134500.0
2014-04-10 11:20:00,9.7,9.7,9.69,9.69,78200.0,6.2973,6.2973,6.2908,6.2908,78200.0
2014-04-10 11:25:00,9.7,9.7,9.66,9.66,204800.0,6.2973,6.2973,6.2713,6.2713,204800.0
2014-04-10 11:30:00,9.66,9.68,9.65,9.68,397700.0,6.2713,6.2843,6.2648,6.2843,397700.0
2014-04-10 11:35:00,9.68,9.68,9.66,9.67,144200.0,6.2843,6.2843,6.2713,6.2778,144200.0
2014-04-10 11:40:00,9.67,9.68,9.63,9.66,1397100.0,6.2778,6.2843,6.2518,6.2713,1397100.0
2014-04-10 11:45:00,9.66,9.66,9.64,9.64,255300.0,6.2713,6.2713,6.2583,6.2583,255300.0
2014-04-10 11:50:00,9.64,9.65,9.62,9.63,200600.0,6.2583,6.2648,6.2453,6.2518,200600.0
2014-04-10 11:55:00,9.62,9.65,9.62,9.63,192600.0,6.2453,6.2648,6.2453,6.2518,192600.0
2014-04-10 12:00:00,9.63,9.64,9.58,9.61,409300.0,6.2518,6.2583,6.2194,6.2389,409300.0
2014-04-10 12:05:00,9.61,9.61,9.58,9.59,98800.0,6.2389,6.2389,6.2194,6.2259,98800.0
2014-04-10 12:10:00,9.58,9.59,9.56,9.57,206000.0,6.2194,6.2259,6.2064,6.2129,206000.0
2014-04-10 12:15:00,9.56,9.58,9.56,9.57,347300.0,6.2064,6.2194,6.2064,6.2129,347300.0
2014-04-10 12:20:00,9.57,9.58,9.54,9.54,254400.0,6.2129,6.2194,6.1934,6.1934,254400.0
2014-04-10 12:25:00,9.54,9.54,9.51,9.53,441000.0,6.1934,6.1934,6.1739,6.1869,441000.0
2014-04-10 12:30:00,9.54,9.55,9.54,9.55,172600.0,6.1934,6.1999,6.1934,6.1999,172600.0
2014-04-10 12:35:00,9.55,9.57,9.54,9.55,189300.0,6.1999,6.2129,6.1934,6.1999,189300.0
2014-04-10 12:40:00,9.55,9.56,9.51,9.53,142400.0,6.1999,6.2064,6.1739,6.1869,142400.0
2014-04-10 12:45:00,9.53,9.53,9.52,9.53,63400.0,6.1869,6.1869,6.1804,6.1869,63400.0
2014-04-10 12:50:00,9.52,9.53,9.5,9.5,256000.0,6.1804,6.1869,6.1674,6.1674,256000.0
2014-04-10 12:55:00,9.5,9.5,9.48,9.49,212100.0,6.1674,6.1674,6.1545,6.1609,212100.0
2014-04-10 13:00:00,9.48,9.53,9.48,9.53,279400.0,6.1545,6.1869,6.1545,6.1869,279400.0
2014-04-10 13:05:00,9.53,9.53,9.5,9.51,128300.0,6.1869,6.1869,6.1674,6.1739,128300.0
2014-04-10 13:10:00,9.51,9.53,9.51,9.53,399000.0,6.1739,6.1869,6.1739,6.1869,399000.0
2014-04-10 13:15:00,9.52,9.52,9.48,9.48,257500.0,6.1804,6.1804,6.1545,6.1545,257500.0
2014-04-10 13:20:00,9.48,9.48,9.46,9.47,148100.0,6.1545,6.1545,6.1415,6.148,148100.0
2014-04-10 13:25:00,9.46,9.5,9.46,9.5,195700.0,6.1415,6.1674,6.1415,6.1674,195700.0
2014-04-10 13:30:00,9.5,9.5,9.48,9.49,218700.0,6.1674,6.1674,6.1545,6.1609,218700.0
2014-04-10 13:35:00,9.48,9.52,9.48,9.52,174500.0,6.1545,6.1804,6.1545,6.1804,174500.0
2014-04-10 13:40:00,9.51,9.52,9.51,9.52,62800.0,6.1739,6.1804,6.1739,6.1804,62800.0
2014-04-10 13:45:00,9.52,9.53,9.51,9.53,117300.0,6.1804,6.1869,6.1739,6.1869,117300.0
2014-04-10 13:50:00,9.53,9.54,9.52,9.53,362000.0,6.1869,6.1934,6.1804,6.1869,362000.0
2014-04-10 13:55:00,9.53,9.54,9.52,9.54,340200.0,6.1869,6.1934,6.1804,6.1934,340200.0
2014-04-10 14:00:00,9.54,9.54,9.53,9.54,108100.0,6.1934,6.1934,6.1869,6.1934,108100.0
2014-04-10 14:05:00,9.54,9.56,9.53,9.53,302800.0,6.1934,6.2064,6.1869,6.1869,302800.0
2014-04-10 14:10:00,9.54,9.55,9.53,9.54,182700.0,6.1934,6.1999,6.1869,6.1934,182700.0
2014-04-10 14:15:00,9.54,9.55,9.51,9.52,214900.0,6.1934,6.1999,6.1739,6.1804,214900.0
2014-04-10 14:20:00,9.52,9.52,9.5,9.52,145800.0,6.1804,6.1804,6.1674,6.1804,145800.0
2014-04-10 14:25:00,9.51,9.52,9.49,9.5,314700.0,6.1739,6.1804,6.1609,6.1674,314700.0
2014-04-10 14:30:00,9.5,9.51,9.49,9.49,189400.0,6.1674,6.1739,6.1609,6.1609,189400.0
2014-04-10 14:35:00,9.49,9.52,9.49,9.52,226600.0,6.1609,6.1804,6.1609,6.1804,226600.0
2014-04-10 14:40:00,9.52,9.53,9.52,9.53,116800.0,6.1804,6.1869,6.1804,6.1869,116800.0
2014-04-10 14:45:00,9.52,9.53,9.49,9.49,274100.0,6.1804,6.1869,6.1609,6.1609,274100.0
2014-04-10 14:50:00,9.49,9.49,9.48,9.48,234000.0,6.1609,6.1609,6.1545,6.1545,234000.0
2014-04-10 14:55:00,9.49,9.49,9.47,9.47,150800.0,6.1609,6.1609,6.148,6.148,150800.0
2014-04-10 15:00:00,9.47,9.48,9.41,9.42,1085600.0,6.148,6.1545,6.109,6.1155,1085600.0
2014-04-10 15:05:00,9.42,9.43,9.39,9.39,819500.0,6.1155,6.122,6.096,6.096,819500.0
2014-04-10 15:10:00,9.39,9.42,9.39,9.41,247600.0,6.096,6.1155,6.096,6.109,247600.0
2014-04-10 15:15:00,9.41,9.42,9.4,9.42,233300.0,6.109,6.1155,6.1025,6.1155,233300.0
2014-04-10 15:20:00,9.42,9.42,9.39,9.41,327100.0,6.1155,6.1155,6.096,6.109,327100.0
2014-04-10 15:25:00,9.41,9.42,9.4,9.42,206000.0,6.109,6.1155,6.1025,6.1155,206000.0
2014-04-10 15:30:00,9.42,9.44,9.41,9.42,430800.0,6.1155,6.1285,6.109,6.1155,430800.0
2014-04-10 15:35:00,9.43,9.44,9.42,9.44,205600.0,6.122,6.1285,6.1155,6.1285,205600.0
2014-04-10 15:40:00,9.44,9.46,9.43,9.46,344000.0,6.1285,6.1415,6.122,6.1415,344000.0
2014-04-10 15:45:00,9.46,9.49,9.45,9.49,409500.0,6.1415,6.1609,6.135,6.1609,409500.0
2014-04-10 15:50:00,9.49,9.49,9.46,9.46,637900.0,6.1609,6.1609,6.1415,6.1415,637900.0
2014-04-10 15:55:00,9.47,9.47,9.42,9.42,1181600.0,6.148,6.148,6.1155,6.1155,1181600.0
2014-04-11 09:30:00,9.32,9.37,9.1,9.11,1336600.0,6.0506,6.083,5.9078,5.9142,1336600.0
2014-04-11 09:35:00,9.11,9.2,9.11,9.2,809000.0,5.9142,5.9727,5.9142,5.9727,809000.0
2014-04-11 09:40:00,9.2,9.25,9.19,9.25,266700.0,5.9727,6.0051,5.9662,6.0051,266700.0
2014-04-11 09:45:00,9.25,9.31,9.24,9.27,1040700.0,6.0051,6.0441,5.9986,6.0181,1040700.0
2014-04-11 09:50:00,9.27,9.35,9.27,9.35,298800.0,6.0181,6.0701,6.0181,6.0701,298800.0
2014-04-11 09:55:00,9.35,9.38,9.32,9.37,387700.0,6.0701,6.0895,6.0506,6.083,387700.0
2014-04-11 10:00:00,9.37,9.38,9.31,9.32,207900.0,6.083,6.0895,6.0441,6.0506,207900.0
2014-04-11 10:05:00,9.31,9.36,9.31,9.36,229600.0,6.0441,6.0765,6.0441,6.0765,229600.0
2014-04-11 10:10:00,9.36,9.37,9.31,9.34,180400.0,6.0765,6.083,6.0441,6.0636,180400.0
2014-04-11 10:15:00,9.34,9.37,9.29,9.33,248400.0,6.0636,6.083,6.0311,6.0571,248400.0
2014-04-11 10:20:00,9.33,9.39,9.33,9.38,651500.0,6.0571,6.096,6.0571,6.0895,651500.0
2014-04-11 10:25:00,9.39,9.42,9.37,9.38,988700.0,6.096,6.1155,6.083,6.0895,988700.0
2014-04-11 10:30:00,9.38,9.39,9.37,9.38,133400.0,6.0895,6.096,6.083,6.0895,133400.0
2014-04-11 10:35:00,9.38,9.42,9.38,9.38,134100.0,6.0895,6.1155,6.0895,6.0895,134100.0
2014-04-11 10:40:00,9.38,9.42,9.38,9.41,202300.0,6.0895,6.1155,6.0895,6.109,202300.0
2014-04-11 10:45:00,9.42,9.46,9.4,9.46,242000.0,6.1155,6.1415,6.1025,6.1415,242000.0
2014-04-11 10:50:00,9.46,9.5,9.46,9.5,215000.0,6.1415,6.1674,6.1415,6.1674,215000.0
2014-04-11 10:55:00,9.5,9.51,9.47,9.47,358500.0,6.1674,6.1739,6.148,6.148,358500.0
2014-04-11 11:00:00,9.47,9.48,9.44,9.46,113400.0,6.148,6.1545,6.1285,6.1415,113400.0
2014-04-11 11:05:00,9.46,9.49,9.46,9.46,486700.0,6.1415,6.1609,6.1415,6.1415,486700.0
2014-04-11 11:10:00,9.46,9.48,9.45,9.47,312100.0,6.1415,6.1545,6.135,6.148,312100.0
2014-04-11 11:15:00,9.47,9.52,9.47,9.51,142800.0,6.148,6.1804,6.148,6.1739,142800.0
2014-04-11 11:20:00,9.5,9.51,9.47,9.49,136200.0,6.1674,6.1739,6.148,6.1609,136200.0
2014-04-11 11:25:00,9.48,9.49,9.44,9.44,95900.0,6.1545,6.1609,6.1285,6.1285,95900.0
2014-04-11 11:30:00,9.44,9.49,9.44,9.47,285600.0,6.1285,6.1609,6.1285,6.148,285600.0
2014-04-11 11:35:00,9.47,9.48,9.46,9.46,282300.0,6.148,6.1545,6.1415,6.1415,282300.0
2014-04-11 11:40:00,9.46,9.47,9.46,9.47,77500.0,6.1415,6.148,6.1415,6.148,77500.0
2014-04-11 11:45:00,9.47,9.49,9.45,9.45,757100.0,6.148,6.1609,6.135,6.135,757100.0
2014-04-11 11:50:00,9.46,9.47,9.45,9.45,227400.0,6.1415,6.148,6.135,6.135,227400.0
2014-04-11 11:55:00,9.45,9.47,9.45,9.46,261100.0,6.135,6.148,6.135,6.1415,261100.0
2014-04-11 12:00:00,9.47,9.49,9.46,9.48,421600.0,6.148,6.1609,6.1415,6.1545,421600.0
2014-04-11 12:05:00,9.48,9.48,9.45,9.46,146800.0,6.1545,6.1545,6.135,6.1415,146800.0
2014-04-11 12:10:00,9.46,9.47,9.45,9.45,25700.0,6.1415,6.148,6.135,6.135,25700.0
2014-04-11 12:15:00,9.45,9.46,9.42,9.46,124000.0,6.135,6.1415,6.1155,6.1415,124000.0
2014-04-11 12:20:00,9.46,9.46,9.43,9.43,56300.0,6.1415,6.1415,6.122,6.122,56300.0
2014-04-11 12:25:00,9.43,9.45,9.43,9.45,53700.0,6.122,6.135,6.122,6.135,53700.0
2014-04-11 12:30:00,9.45,9.45,9.44,9.45,19500.0,6.135,6.135,6.1285,6.135,19500.0
2014-04-11 12:35:00,9.44,9.45,9.44,9.45,13900.0,6.1285,6.135,6.1285,6.135,13900.0
2014-04-11 12:40:00,9.45,9.46,9.44,9.44,141400.0,6.135,6.1415,6.1285,6.1285,141400.0
2014-04-11 12:45:00,9.44,9.45,9.43,9.44,28900.0,6.1285,6.135,6.122,6.1285,28900.0
2014-04-11 12:50:00,9.43,9.44,9.4,9.41,131100.0,6.122,6.1285,6.1025,6.109,131100.0
2014-04-11 12:55:00,9.4,9.44,9.4,9.44,193900.0,6.1025,6.1285,6.1025,6.1285,193900.0
2014-04-11 13:00:00,9.44,9.44,9.42,9.42,72800.0,6.1285,6.1285,6.1155,6.1155,72800.0
2014-04-11 13:05:00,9.42,9.43,9.4,9.43,213500.0,6.1155,6.122,6.1025,6.122,213500.0
2014-04-11 13:10:00,9.43,9.45,9.42,9.43,293700.0,6.122,6.135,6.1155,6.122,293700.0
2014-04-11 13:15:00,9.43,9.43,9.42,9.42,35200.0,6.122,6.122,6.1155,6.1155,35200.0
2014-04-11 13:20:00,9.42,9.44,9.42,9.43,43700.0,6.1155,6.1285,6.1155,6.122,43700.0
2014-04-11 13:25:00,9.44,9.44,9.41,9.43,92400.0,6.1285,6.1285,6.109,6.122,92400.0
2014-04-11 13:30:00,9.43,9.44,9.41,9.44,78200.0,6.122,6.1285,6.109,6.1285,78200.0
2014-04-11 13:35:00,9.44,9.45,9.43,9.44,80600.0,6.1285,6.135,6.122,6.1285,80600.0
2014-04-11 13:40:00,9.44,9.47,9.43,9.47,97400.0,6.1285,6.148,6.122,6.148,97400.0
2014-04-11 13:45:00,9.47,9.47,9.46,9.46,29000.0,6.148,6.148,6.1415,6.1415,29000.0
2014-04-11 13:50:00,9.46,9.47,9.44,9.44,91500.0,6.1415,6.148,6.1285,6.1285,91500.0
2014-04-11 13:55:00,9.44,9.44,9.43,9.43,41300.0,6.1285,6.1285,6.122,6.122,41300.0
2014-04-11 14:00:00,9.44,9.45,9.43,9.44,109400.0,6.1285,6.135,6.122,6.1285,109400.0
2014-04-11 14:05:00,9.44,9.45,9.44,9.44,15800.0,6.1285,6.135,6.1285,6.1285,15800.0
2014-04-11 14:10:00,9.44,9.45,9.42,9.44,250400.0,6.1285,6.135,6.1155,6.1285,250400.0
2014-04-11 14:15:00,9.43,9.45,9.42,9.42,157000.0,6.122,6.135,6.1155,6.1155,157000.0
2014-04-11 14:20:00,9.43,9.43,9.42,9.43,11700.0,6.122,6.122,6.1155,6.122,11700.0
2014-04-11 14:25:00,9.43,9.45,9.41,9.42,131200.0,6.122,6.135,6.109,6.1155,131200.0
2014-04-11 14:30:00,9.42,9.42,9.41,9.42,140000.0,6.1155,6.1155,6.109,6.1155,140000.0
2014-04-11 14:35:00,9.42,9.42,9.39,9.41,293600.0,6.1155,6.1155,6.096,6.109,293600.0
2014-04-11 14:40:00,9.41,9.41,9.39,9.4,175400.0,6.109,6.109,6.096,6.1025,175400.0
2014-04-11 14:45:00,9.41,9.41,9.38,9.38,144600.0,6.109,6.109,6.0895,6.0895,144600.0
2014-04-11 14:50:00,9.38,9.43,9.37,9.42,326600.0,6.0895,6.122,6.083,6.1155,326600.0
2014-04-11 14:55:00,9.43,9.43,9.42,9.43,52800.0,6.122,6.122,6.1155,6.122,52800.0
2014-04-11 15:00:00,9.43,9.44,9.4,9.41,216700.0,6.122,6.1285,6.1025,6.109,216700.0
2014-04-11 15:05:00,9.41,9.44,9.4,9.44,127100.0,6.109,6.1285,6.1025,6.1285,127100.0
2014-04-11 15:10:00,9.44,9.44,9.42,9.43,55900.0,6.1285,6.1285,6.1155,6.122,55900.0
2014-04-11 15:15:00,9.42,9.43,9.42,9.43,19900.0,6.1155,6.122,6.1155,6.122,19900.0
2014-04-11 15:20:00,9.42,9.45,9.42,9.45,133400.0,6.1155,6.135,6.1155,6.135,133400.0
2014-04-11 15:25:00,9.45,9.45,9.44,9.45,34500.0,6.135,6.135,6.1285,6.135,34500.0
2014-04-11 15:30:00,9.44,9.45,9.42,9.42,147100.0,6.1285,6.135,6.1155,6.1155,147100.0
2014-04-11 15:35:00,9.42,9.43,9.42,9.42,102400.0,6.1155,6.122,6.1155,6.1155,102400.0
2014-04-11 15:40:00,9.42,9.44,9.41,9.41,373100.0,6.1155,6.1285,6.109,6.109,373100.0
2014-04-11 15:45:00,9.41,9.42,9.39,9.39,370200.0,6.109,6.1155,6.096,6.096,370200.0
2014-04-11 15:50:00,9.39,9.41,9.38,9.41,438300.0,6.096,6.109,6.0895,6.109,438300.0
2014-04-11 15:55:00,9.4,9.42,9.4,9.41,494200.0,6.1025,6.1155,6.1025,6.109,494200.0
2014-04-14 09:30:00,9.53,9.58,9.5,9.53,236200.0,6.1869,6.2194,6.1674,6.1869,236200.0
2014-04-14 09:35:00,9.54,9.54,9.48,9.5,443400.0,6.1934,6.1934,6.1545,6.1674,443400.0
2014-04-14 09:40:00,9.5,9.5,9.44,9.45,406300.0,6.1674,6.1674,6.1285,6.135,406300.0
2014-04-14 09:45:00,9.45,9.45,9.38,9.42,246200.0,6.135,6.135,6.0895,6.1155,246200.0
2014-04-14 09:50:00,9.42,9.42,9.37,9.38,135100.0,6.1155,6.1155,6.083,6.0895,135100.0
2014-04-14 09:55:00,9.38,9.4,9.36,9.36,70300.0,6.0895,6.1025,6.0765,6.0765,70300.0
2014-04-14 10:00:00,9.36,9.38,9.33,9.36,350300.0,6.0765,6.0895,6.0571,6.0765,350300.0
2014-04-14 10:05:00,9.36,9.39,9.36,9.38,78900.0,6.0765,6.096,6.0765,6.0895,78900.0
2014-04-14 10:10:00,9.37,9.39,9.36,9.38,142800.0,6.083,6.096,6.0765,6.0895,142800.0
2014-04-14 10:15:00,9.38,9.39,9.37,9.38,330900.0,6.0895,6.096,6.083,6.0895,330900.0
2014-04-14 10:20:00,9.39,9.42,9.38,9.39,324100.0,6.096,6.1155,6.0895,6.096,324100.0
2014-04-14 10:25:00,9.4,9.41,9.38,9.41,345400.0,6.1025,6.109,6.0895,6.109,345400.0
2014-04-14 10:30:00,9.42,9.42,9.37,9.38,293000.0,6.1155,6.1155,6.083,6.0895,293000.0
2014-04-14 10:35:00,9.38,9.4,9.37,9.37,132100.0,6.0895,6.1025,6.083,6.083,132100.0
2014-04-14 10:40:00,9.37,9.4,9.36,9.4,128900.0,6.083,6.1025,6.0765,6.1025,128900.0
2014-04-14 10:45:00,9.4,9.4,9.38,9.4,95200.0,6.1025,6.1025,6.0895,6.1025,95200.0
2014-04-14 10:50:00,9.4,9.44,9.39,9.43,160600.0,6.1025,6.1285,6.096,6.122,160600.0
2014-04-14 10:55:00,9.44,9.46,9.43,9.44,80400.0,6.1285,6.1415,6.122,6.1285,80400.0
2014-04-14 11:00:00,9.44,9.45,9.41,9.43,208200.0,6.1285,6.135,6.109,6.122,208200.0
2014-04-14 11:05:00,9.43,9.44,9.42,9.43,62000.0,6.122,6.1285,6.1155,6.122,62000.0
2014-04-14 11:10:00,9.43,9.43,9.39,9.4,55000.0,6.122,6.122,6.096,6.1025,55000.0
2014-04-14 11:15:00,9.4,9.4,9.38,9.38,16600.0,6.1025,6.1025,6.0895,6.0895,16600.0
2014-04-14 11:20:00,9.38,9.39,9.38,9.38,16600.0,6.0895,6.096,6.0895,6.0895,16600.0
2014-04-14 11:25:00,9.38,9.39,9.38,9.38,31600.0,6.0895,6.096,6.0895,6.0895,31600.0
2014-04-14 11:30:00,9.39,9.41,9.38,9.41,107900.0,6.096,6.109,6.0895,6.109,107900.0
2014-04-14 11:35:00,9.4,9.41,9.4,9.4,26200.0,6.1025,6.109,6.1025,6.1025,26200.0
2014-04-14 11:40:00,9.41,9.41,9.39,9.39,19600.0,6.109,6.109,6.096,6.096,19600.0
2014-04-14 11:45:00,9.39,9.4,9.38,9.39,32900.0,6.096,6.1025,6.0895,6.096,32900.0
2014-04-14 11:50:00,9.38,9.39,9.37,9.38,34400.0,6.0895,6.096,6.083,6.0895,34400.0
2014-04-14 11:55:00,9.37,9.39,9.36,9.36,72500.0,6.083,6.096,6.0765,6.0765,72500.0
2014-04-14 12:00:00,9.36,9.38,9.36,9.37,72400.0,6.0765,6.0895,6.0765,6.083,72400.0
2014-04-14 12:05:00,9.38,9.38,9.36,9.38,121800.0,6.0895,6.0895,6.0765,6.0895,121800.0
2014-04-14 12:10:00,9.37,9.38,9.37,9.38,39100.0,6.083,6.0895,6.083,6.0895,39100.0
2014-04-14 12:15:00,9.38,9.38,9.36,9.36,37800.0,6.0895,6.0895,6.0765,6.0765,37800.0
2014-04-14 12:20:00,9.36,9.37,9.36,9.36,17700.0,6.0765,6.083,6.0765,6.0765,17700.0
2014-04-14 12:25:00,9.36,9.37,9.36,9.37,38200.0,6.0765,6.083,6.0765,6.083,38200.0
2014-04-14 12:30:00,9.37,9.37,9.37,9.37,5400.0,6.083,6.083,6.083,6.083,5400.0
2014-04-14 12:35:00,9.37,9.38,9.36,9.38,78800.0,6.083,6.0895,6.0765,6.0895,78800.0
2014-04-14 12:40:00,9.38,9.38,9.37,9.38,49300.0,6.0895,6.0895,6.083,6.0895,49300.0
2014-04-14 12:45:00,9.38,9.38,9.36,9.36,195100.0,6.0895,6.0895,6.0765,6.0765,195100.0
2014-04-14 12:50:00,9.36,9.38,9.36,9.37,599300.0,6.0765,6.0895,6.0765,6.083,599300.0
2014-04-14 12:55:00,9.37,9.37,9.36,9.37,12100.0,6.083,6.083,6.0765,6.083,12100.0
2014-04-14 13:00:00,9.37,9.37,9.35,9.36,47500.0,6.083,6.083,6.0701,6.0765,47500.0
2014-04-14 13:05:00,9.37,9.37,9.36,9.37,4900.0,6.083,6.083,6.0765,6.083,4900.0
2014-04-14 13:10:00,9.36,9.37,9.36,9.37,6300.0,6.0765,6.083,6.0765,6.083,6300.0
2014-04-14 13:15:00,9.36,9.37,9.36,9.37,25600.0,6.0765,6.083,6.0765,6.083,25600.0
2014-04-14 13:20:00,9.37,9.37,9.36,9.37,17000.0,6.083,6.083,6.0765,6.083,17000.0
2014-04-14 13:25:00,9.36,9.37,9.36,9.37,14900.0,6.0765,6.083,6.0765,6.083,14900.0
2014-04-14 13:30:00,9.36,9.38,9.36,9.38,38600.0,6.0765,6.0895,6.0765,6.0895,38600.0
2014-04-14 13:35:00,9.38,9.39,9.37,9.38,38200.0,6.0895,6.096,6.083,6.0895,38200.0
2014-04-14 13:40:00,9.38,9.41,9.38,9.38,306500.0,6.0895,6.109,6.0895,6.0895,306500.0
2014-04-14 13:45:00,9.39,9.4,9.36,9.36,130200.0,6.096,6.1025,6.0765,6.0765,130200.0
2014-04-14 13:50:00,9.37,9.37,9.36,9.37,41000.0,6.083,6.083,6.0765,6.083,41000.0
2014-04-14 13:55:00,9.37,9.37,9.35,9.37,89200.0,6.083,6.083,6.0701,6.083,89200.0
2014-04-14 14:00:00,9.36,9.37,9.35,9.35,66500.0,6.0765,6.083,6.0701,6.0701,66500.0
2014-04-14 14:05:00,9.36,9.37,9.35,9.37,76400.0,6.0765,6.083,6.0701,6.083,76400.0
2014-04-14 14:10:00,9.37,9.37,9.35,9.37,49900.0,6.083,6.083,6.0701,6.083,49900.0
2014-04-14 14:15:00,9.37,9.38,9.36,9.36,107800.0,6.083,6.0895,6.0765,6.0765,107800.0
2014-04-14 14:20:00,9.36,9.37,9.35,9.35,22700.0,6.0765,6.083,6.0701,6.0701,22700.0
2014-04-14 14:25:00,9.35,9.36,9.35,9.35,20300.0,6.0701,6.0765,6.0701,6.0701,20300.0
2014-04-14 14:30:00,9.35,9.35,9.33,9.35,63000.0,6.0701,6.0701,6.0571,6.0701,63000.0
2014-04-14 14:35:00,9.35,9.36,9.35,9.36,60100.0,6.0701,6.0765,6.0701,6.0765,60100.0
2014-04-14 14:40:00,9.36,9.36,9.34,9.35,45700.0,6.0765,6.0765,6.0636,6.0701,45700.0
2014-04-14 14:45:00,9.35,9.36,9.35,9.35,60200.0,6.0701,6.0765,6.0701,6.0701,60200.0
2014-04-14 14:50:00,9.36,9.36,9.35,9.36,17700.0,6.0765,6.0765,6.0701,6.0765,17700.0
2014-04-14 14:55:00,9.36,9.36,9.34,9.34,43700.0,6.0765,6.0765,6.0636,6.0636,43700.0
2014-04-14 15:00:00,9.34,9.35,9.32,9.33,139600.0,6.0636,6.0701,6.0506,6.0571,139600.0
2014-04-14 15:05:00,9.33,9.33,9.32,9.33,71900.0,6.0571,6.0571,6.0506,6.0571,71900.0
2014-04-14 15:10:00,9.32,9.33,9.27,9.27,145400.0,6.0506,6.0571,6.0181,6.0181,145400.0
2014-04-14 15:15:00,9.28,9.3,9.28,9.3,98100.0,6.0246,6.0376,6.0246,6.0376,98100.0
2014-04-14 15:20:00,9.29,9.32,9.29,9.32,40200.0,6.0311,6.0506,6.0311,6.0506,40200.0
2014-04-14 15:25:00,9.32,9.32,9.29,9.3,94400.0,6.0506,6.0506,6.0311,6.0376,94400.0
2014-04-14 15:30:00,9.3,9.34,9.3,9.34,102700.0,6.0376,6.0636,6.0376,6.0636,102700.0
2014-04-14 15:35:00,9.34,9.35,9.32,9.35,113100.0,6.0636,6.0701,6.0506,6.0701,113100.0
2014-04-14 15:40:00,9.35,9.36,9.34,9.36,101700.0,6.0701,6.0765,6.0636,6.0765,101700.0
2014-04-14 15:45:00,9.36,9.37,9.35,9.35,96600.0,6.0765,6.083,6.0701,6.0701,96600.0
2014-04-14 15:50:00,9.35,9.37,9.35,9.37,150000.0,6.0701,6.083,6.0701,6.083,150000.0
2014-04-14 15:55:00,9.37,9.38,9.36,9.38,304700.0,6.083,6.0895,6.0765,6.0895,304700.0
2014-04-15 09:30:00,9.41,9.45,9.39,9.4,111000.0,6.109,6.135,6.096,6.1025,111000.0
2014-04-15 09:35:00,9.39,9.44,9.39,9.44,94700.0,6.096,6.1285,6.096,6.1285,94700.0
2014-04-15 09:40:00,9.44,9.46,9.44,9.45,60400.0,6.1285,6.1415,6.1285,6.135,60400.0
2014-04-15 09:45:00,9.45,9.51,9.44,9.49,572700.0,6.135,6.1739,6.1285,6.1609,572700.0
2014-04-15 09:50:00,9.49,9.53,9.48,9.49,485000.0,6.1609,6.1869,6.1545,6.1609,485000.0
2014-04-15 09:55:00,9.48,9.52,9.48,9.52,69300.0,6.1545,6.1804,6.1545,6.1804,69300.0
2014-04-15 10:00:00,9.51,9.55,9.5,9.53,282800.0,6.1739,6.1999,6.1674,6.1869,282800.0
2014-04-15 10:05:00,9.52,9.53,9.48,9.51,280000.0,6.1804,6.1869,6.1545,6.1739,280000.0
2014-04-15 10:10:00,9.51,9.51,9.42,9.43,215900.0,6.1739,6.1739,6.1155,6.122,215900.0
2014-04-15 10:15:00,9.43,9.46,9.43,9.43,134800.0,6.122,6.1415,6.122,6.122,134800.0
2014-04-15 10:20:00,9.43,9.45,9.41,9.41,151100.0,6.122,6.135,6.109,6.109,151100.0
2014-04-15 10:25:00,9.41,9.43,9.38,9.38,86700.0,6.109,6.122,6.0895,6.0895,86700.0
2014-04-15 10:30:00,9.38,9.41,9.35,9.41,239500.0,6.0895,6.109,6.0701,6.109,239500.0
2014-04-15 10:35:00,9.41,9.43,9.39,9.4,472500.0,6.109,6.122,6.096,6.1025,472500.0
2014-04-15 10:40:00,9.4,9.44,9.4,9.41,80000.0,6.1025,6.1285,6.1025,6.109,80000.0
2014-04-15 10:45:00,9.41,9.44,9.41,9.42,100200.0,6.109,6.1285,6.109,6.1155,100200.0
2014-04-15 10:50:00,9.42,9.44,9.37,9.39,119400.0,6.1155,6.1285,6.083,6.096,119400.0
2014-04-15 10:55:00,9.38,9.41,9.36,9.38,120000.0,6.0895,6.109,6.0765,6.0895,120000.0
2014-04-15 11:00:00,9.38,9.38,9.34,9.34,139600.0,6.0895,6.0895,6.0636,6.0636,139600.0
2014-04-15 11:05:00,9.35,9.38,9.33,9.35,104900.0,6.0701,6.0895,6.0571,6.0701,104900.0
2014-04-15 11:10:00,9.34,9.36,9.32,9.33,128000.0,6.0636,6.0765,6.0506,6.0571,128000.0
2014-04-15 11:15:00,9.33,9.36,9.3,9.34,473300.0,6.0571,6.0765,6.0376,6.0636,473300.0
2014-04-15 11:20:00,9.34,9.37,9.33,9.37,277400.0,6.0636,6.083,6.0571,6.083,277400.0
2014-04-15 11:25:00,9.37,9.38,9.35,9.37,50900.0,6.083,6.0895,6.0701,6.083,50900.0
2014-04-15 11:30:00,9.37,9.42,9.36,9.4,114800.0,6.083,6.1155,6.0765,6.1025,114800.0
2014-04-15 11:35:00,9.39,9.4,9.38,9.39,45500.0,6.096,6.1025,6.0895,6.096,45500.0
2014-04-15 11:40:00,9.39,9.39,9.36,9.37,158400.0,6.096,6.096,6.0765,6.083,158400.0
2014-04-15 11:45:00,9.37,9.37,9.32,9.33,201900.0,6.083,6.083,6.0506,6.0571,201900.0
2014-04-15 11:50:00,9.33,9.35,9.31,9.34,216900.0,6.0571,6.0701,6.0441,6.0636,216900.0
2014-04-15 11:55:00,9.35,9.36,9.33,9.35,68200.0,6.0701,6.0765,6.0571,6.0701,68200.0
2014-04-15 12:00:00,9.35,9.35,9.32,9.33,87700.0,6.0701,6.0701,6.0506,6.0571,87700.0
2014-04-15 12:05:00,9.32,9.35,9.32,9.34,44400.0,6.0506,6.0701,6.0506,6.0636,44400.0
2014-04-15 12:10:00,9.34,9.35,9.32,9.34,124600.0,6.0636,6.0701,6.0506,6.0636,124600.0
2014-04-15 12:15:00,9.34,9.35,9.33,9.34,94000.0,6.0636,6.0701,6.0571,6.0636,94000.0
2014-04-15 12:20:00,9.33,9.34,9.31,9.32,110800.0,6.0571,6.0636,6.0441,6.0506,110800.0
2014-04-15 12:25:00,9.33,9.35,9.32,9.35,48800.0,6.0571,6.0701,6.0506,6.0701,48800.0
2014-04-15 12:30:00,9.34,9.35,9.33,9.33,70800.0,6.0636,6.0701,6.0571,6.0571,70800.0
2014-04-15 12:35:00,9.33,9.35,9.33,9.34,86500.0,6.0571,6.0701,6.0571,6.0636,86500.0
2014-04-15 12:40:00,9.33,9.34,9.33,9.34,18800.0,6.0571,6.0636,6.0571,6.0636,18800.0
2014-04-15 12:45:00,9.33,9.34,9.32,9.33,47600.0,6.0571,6.0636,6.0506,6.0571,47600.0
2014-04-15 12:50:00,9.32,9.34,9.31,9.34,61900.0,6.0506,6.0636,6.0441,6.0636,61900.0
2014-04-15 12:55:00,9.34,9.34,9.3,9.32,115900.0,6.0636,6.0636,6.0376,6.0506,115900.0
2014-04-15 13:00:00,9.31,9.31,9.29,9.3,242600.0,6.0441,6.0441,6.0311,6.0376,242600.0
2014-04-15 13:05:00,9.3,9.32,9.3,9.32,234600.0,6.0376,6.0506,6.0376,6.0506,234600.0
2014-04-15 13:10:00,9.32,9.32,9.3,9.31,51000.0,6.0506,6.0506,6.0376,6.0441,51000.0
2014-04-15 13:15:00,9.31,9.31,9.3,9.3,94900.0,6.0441,6.0441,6.0376,6.0376,94900.0
2014-04-15 13:20:00,9.3,9.31,9.28,9.28,103300.0,6.0376,6.0441,6.0246,6.0246,103300.0
2014-04-15 13:25:00,9.28,9.29,9.26,9.28,251000.0,6.0246,6.0311,6.0116,6.0246,251000.0
2014-04-15 13:30:00,9.28,9.31,9.28,9.3,207100.0,6.0246,6.0441,6.0246,6.0376,207100.0
2014-04-15 13:35:00,9.3,9.31,9.3,9.3,118300.0,6.0376,6.0441,6.0376,6.0376,118300.0
2014-04-15 13:40:00,9.3,9.31,9.29,9.3,150400.0,6.0376,6.0441,6.0311,6.0376,150400.0
2014-04-15 13:45:00,9.3,9.3,9.29,9.29,41600.0,6.0376,6.0376,6.0311,6.0311,41600.0
2014-04-15 13:50:00,9.29,9.31,9.29,9.31,109800.0,6.0311,6.0441,6.0311,6.0441,109800.0
2014-04-15 13:55:00,9.31,9.35,9.3,9.34,230000.0,6.0441,6.0701,6.0376,6.0636,230000.0
2014-04-15 14:00:00,9.34,9.38,9.34,9.36,181400.0,6.0636,6.0895,6.0636,6.0765,181400.0
2014-04-15 14:05:00,9.37,9.39,9.37,9.38,142400.0,6.083,6.096,6.083,6.0895,142400.0
2014-04-15 14:10:00,9.39,9.39,9.36,9.37,98100.0,6.096,6.096,6.0765,6.083,98100.0
2014-04-15 14:15:00,9.36,9.37,9.34,9.36,116400.0,6.0765,6.083,6.0636,6.0765,116400.0
2014-04-15 14:20:00,9.36,9.37,9.35,9.37,141100.0,6.0765,6.083,6.0701,6.083,141100.0
2014-04-15 14:25:00,9.37,9.38,9.36,9.38,274900.0,6.083,6.0895,6.0765,6.0895,274900.0
2014-04-15 14:30:00,9.37,9.42,9.37,9.42,157700.0,6.083,6.1155,6.083,6.1155,157700.0
2014-04-15 14:35:00,9.42,9.43,9.41,9.43,255900.0,6.1155,6.122,6.109,6.122,255900.0
2014-04-15 14:40:00,9.43,9.43,9.4,9.4,60100.0,6.122,6.122,6.1025,6.1025,60100.0
2014-04-15 14:45:00,9.4,9.41,9.4,9.41,60400.0,6.1025,6.109,6.1025,6.109,60400.0
2014-04-15 14:50:00,9.4,9.43,9.4,9.41,128400.0,6.1025,6.122,6.1025,6.109,128400.0
2014-04-15 14:55:00,9.41,9.41,9.38,9.38,111300.0,6.109,6.109,6.0895,6.0895,111300.0
2014-04-15 15:00:00,9.38,9.41,9.38,9.41,114600.0,6.0895,6.109,6.0895,6.109,114600.0
2014-04-15 15:05:00,9.41,9.41,9.38,9.38,115500.0,6.109,6.109,6.0895,6.0895,115500.0
2014-04-15 15:10:00,9.38,9.43,9.38,9.43,113200.0,6.0895,6.122,6.0895,6.122,113200.0
2014-04-15 15:15:00,9.43,9.44,9.42,9.43,117000.0,6.122,6.1285,6.1155,6.122,117000.0
2014-04-15 15:20:00,9.44,9.44,9.41,9.42,154800.0,6.1285,6.1285,6.109,6.1155,154800.0
2014-04-15 15:25:00,9.42,9.44,9.4,9.44,359500.0,6.1155,6.1285,6.1025,6.1285,359500.0
2014-04-15 15:30:00,9.43,9.45,9.43,9.45,119900.0,6.122,6.135,6.122,6.135,119900.0
2014-04-15 15:35:00,9.45,9.45,9.42,9.43,177600.0,6.135,6.135,6.1155,6.122,177600.0
2014-04-15 15:40:00,9.42,9.43,9.42,9.43,126200.0,6.1155,6.122,6.1155,6.122,126200.0
2014-04-15 15:45:00,9.42,9.44,9.42,9.44,211700.0,6.1155,6.1285,6.1155,6.1285,211700.0
2014-04-15 15:50:00,9.44,9.46,9.44,9.46,281600.0,6.1285,6.1415,6.1285,6.1415,281600.0
2014-04-15 15:55:00,9.46,9.47,9.45,9.46,568400.0,6.1415,6.148,6.135,6.1415,568400.0
2014-04-16 09:30:00,9.51,9.55,9.31,9.43,661100.0,6.1739,6.1999,6.0441,6.122,661100.0
2014-04-16 09:35:00,9.44,9.44,9.38,9.42,310600.0,6.1285,6.1285,6.0895,6.1155,310600.0
2014-04-16 09:40:00,9.42,9.42,9.36,9.41,729000.0,6.1155,6.1155,6.0765,6.109,729000.0
2014-04-16 09:45:00,9.41,9.42,9.36,9.36,202900.0,6.109,6.1155,6.0765,6.0765,202900.0
2014-04-16 09:50:00,9.35,9.39,9.33,9.39,366900.0,6.0701,6.096,6.0571,6.096,366900.0
2014-04-16 09:55:00,9.39,9.42,9.36,9.38,453400.0,6.096,6.1155,6.0765,6.0895,453400.0
2014-04-16 10:00:00,9.39,9.39,9.33,9.35,603400.0,6.096,6.096,6.0571,6.0701,603400.0
2014-04-16 10:05:00,9.35,9.35,9.27,9.28,582100.0,6.0701,6.0701,6.0181,6.0246,582100.0
2014-04-16 10:10:00,9.27,9.27,9.18,9.18,907300.0,6.0181,6.0181,5.9597,5.9597,907300.0
2014-04-16 10:15:00,9.19,9.23,9.17,9.21,584100.0,5.9662,5.9922,5.9532,5.9792,584100.0
2014-04-16 10:20:00,9.21,9.25,9.21,9.24,387900.0,5.9792,6.0051,5.9792,5.9986,387900.0
2014-04-16 10:25:00,9.24,9.27,9.22,9.25,272600.0,5.9986,6.0181,5.9857,6.0051,272600.0
2014-04-16 10:30:00,9.25,9.3,9.24,9.26,316000.0,6.0051,6.0376,5.9986,6.0116,316000.0
2014-04-16 10:35:00,9.26,9.3,9.26,9.29,181300.0,6.0116,6.0376,6.0116,6.0311,181300.0
2014-04-16 10:40:00,9.3,9.3,9.24,9.26,300300.0,6.0376,6.0376,5.9986,6.0116,300300.0
2014-04-16 10:45:00,9.25,9.27,9.24,9.24,306400.0,6.0051,6.0181,5.9986,5.9986,306400.0
2014-04-16 10:50:00,9.24,9.26,9.2,9.21,203000.0,5.9986,6.0116,5.9727,5.9792,203000.0
2014-04-16 10:55:00,9.21,9.24,9.21,9.22,155400.0,5.9792,5.9986,5.9792,5.9857,155400.0
2014-04-16 11:00:00,9.22,9.24,9.21,9.22,302700.0,5.9857,5.9986,5.9792,5.9857,302700.0
2014-04-16 11:05:00,9.22,9.23,9.21,9.23,89600.0,5.9857,5.9922,5.9792,5.9922,89600.0
2014-04-16 11:10:00,9.22,9.24,9.22,9.23,134400.0,5.9857,5.9986,5.9857,5.9922,134400.0
2014-04-16 11:15:00,9.23,9.26,9.23,9.23,296900.0,5.9922,6.0116,5.9922,5.9922,296900.0
2014-04-16 11:20:00,9.23,9.26,9.23,9.26,151600.0,5.9922,6.0116,5.9922,6.0116,151600.0
2014-04-16 11:25:00,9.26,9.29,9.25,9.29,137400.0,6.0116,6.0311,6.0051,6.0311,137400.0
2014-04-16 11:30:00,9.29,9.32,9.28,9.28,265200.0,6.0311,6.0506,6.0246,6.0246,265200.0
2014-04-16 11:35:00,9.28,9.29,9.25,9.26,252800.0,6.0246,6.0311,6.0051,6.0116,252800.0
2014-04-16 11:40:00,9.27,9.28,9.25,9.28,144400.0,6.0181,6.0246,6.0051,6.0246,144400.0
2014-04-16 11:45:00,9.28,9.29,9.27,9.29,67700.0,6.0246,6.0311,6.0181,6.0311,67700.0
2014-04-16 11:50:00,9.29,9.3,9.29,9.29,108700.0,6.0311,6.0376,6.0311,6.0311,108700.0
2014-04-16 11:55:00,9.29,9.33,9.28,9.32,644600.0,6.0311,6.0571,6.0246,6.0506,644600.0
2014-04-16 12:00:00,9.32,9.33,9.28,9.29,256400.0,6.0506,6.0571,6.0246,6.0311,256400.0
2014-04-16 12:05:00,9.29,9.32,9.26,9.31,190300.0,6.0311,6.0506,6.0116,6.0441,190300.0
2014-04-16 12:10:00,9.32,9.35,9.31,9.33,253000.0,6.0506,6.0701,6.0441,6.0571,253000.0
2014-04-16 12:15:00,9.33,9.33,9.32,9.32,235500.0,6.0571,6.0571,6.0506,6.0506,235500.0
2014-04-16 12:20:00,9.33,9.33,9.31,9.32,122100.0,6.0571,6.0571,6.0441,6.0506,122100.0
2014-04-16 12:25:00,9.32,9.32,9.31,9.32,139500.0,6.0506,6.0506,6.0441,6.0506,139500.0
2014-04-16 12:30:00,9.31,9.32,9.28,9.28,78700.0,6.0441,6.0506,6.0246,6.0246,78700.0
2014-04-16 12:35:00,9.29,9.29,9.27,9.29,205200.0,6.0311,6.0311,6.0181,6.0311,205200.0
2014-04-16 12:40:00,9.3,9.31,9.29,9.3,41400.0,6.0376,6.0441,6.0311,6.0376,41400.0
2014-04-16 12:45:00,9.3,9.31,9.27,9.28,104800.0,6.0376,6.0441,6.0181,6.0246,104800.0
2014-04-16 12:50:00,9.28,9.28,9.26,9.28,109200.0,6.0246,6.0246,6.0116,6.0246,109200.0
2014-04-16 12:55:00,9.27,9.29,9.24,9.24,391200.0,6.0181,6.0311,5.9986,5.9986,391200.0
2014-04-16 13:00:00,9.25,9.25,9.24,9.24,189500.0,6.0051,6.0051,5.9986,5.9986,189500.0
2014-04-16 13:05:00,9.24,9.27,9.24,9.27,100900.0,5.9986,6.0181,5.9986,6.0181,100900.0
2014-04-16 13:10:00,9.27,9.27,9.26,9.27,49300.0,6.0181,6.0181,6.0116,6.0181,49300.0
2014-04-16 13:15:00,9.27,9.3,9.26,9.29,170600.0,6.0181,6.0376,6.0116,6.0311,170600.0
2014-04-16 13:20:00,9.29,9.33,9.29,9.32,152900.0,6.0311,6.0571,6.0311,6.0506,152900.0
2014-04-16 13:25:00,9.32,9.32,9.3,9.3,167500.0,6.0506,6.0506,6.0376,6.0376,167500.0
2014-04-16 13:30:00,9.3,9.31,9.29,9.29,154600.0,6.0376,6.0441,6.0311,6.0311,154600.0
2014-04-16 13:35:00,9.29,9.31,9.28,9.29,133200.0,6.0311,6.0441,6.0246,6.0311,133200.0
2014-04-16 13:40:00,9.29,9.3,9.29,9.29,19900.0,6.0311,6.0376,6.0311,6.0311,19900.0
2014-04-16 13:45:00,9.29,9.32,9.29,9.32,138800.0,6.0311,6.0506,6.0311,6.0506,138800.0
2014-04-16 13:50:00,9.32,9.32,9.31,9.32,34600.0,6.0506,6.0506,6.0441,6.0506,34600.0
2014-04-16 13:55:00,9.32,9.32,9.3,9.3,62500.0,6.0506,6.0506,6.0376,6.0376,62500.0
2014-04-16 14:00:00,9.3,9.32,9.29,9.31,150800.0,6.0376,6.0506,6.0311,6.0441,150800.0
2014-04-16 14:05:00,9.31,9.32,9.3,9.3,54200.0,6.0441,6.0506,6.0376,6.0376,54200.0
2014-04-16 14:10:00,9.3,9.32,9.28,9.28,137900.0,6.0376,6.0506,6.0246,6.0246,137900.0
2014-04-16 14:15:00,9.28,9.3,9.27,9.28,175400.0,6.0246,6.0376,6.0181,6.0246,175400.0
2014-04-16 14:20:00,9.28,9.29,9.26,9.27,77500.0,6.0246,6.0311,6.0116,6.0181,77500.0
2014-04-16 14:25:00,9.27,9.27,9.26,9.26,52600.0,6.0181,6.0181,6.0116,6.0116,52600.0
2014-04-16 14:30:00,9.26,9.28,9.25,9.28,157300.0,6.0116,6.0246,6.0051,6.0246,157300.0
2014-04-16 14:35:00,9.28,9.28,9.26,9.26,96800.0,6.0246,6.0246,6.0116,6.0116,96800.0
2014-04-16 14:40:00,9.26,9.27,9.26,9.27,43500.0,6.0116,6.0181,6.0116,6.0181,43500.0
2014-04-16 14:45:00,9.26,9.28,9.26,9.28,170200.0,6.0116,6.0246,6.0116,6.0246,170200.0
2014-04-16 14:50:00,9.27,9.3,9.27,9.3,178900.0,6.0181,6.0376,6.0181,6.0376,178900.0
2014-04-16 14:55:00,9.3,9.3,9.29,9.3,183100.0,6.0376,6.0376,6.0311,6.0376,183100.0
2014-04-16 15:00:00,9.29,9.3,9.29,9.29,106700.0,6.0311,6.0376,6.0311,6.0311,106700.0
2014-04-16 15:05:00,9.29,9.3,9.28,9.29,356500.0,6.0311,6.0376,6.0246,6.0311,356500.0
2014-04-16 15:10:00,9.29,9.3,9.29,9.29,136800.0,6.0311,6.0376,6.0311,6.0311,136800.0
2014-04-16 15:15:00,9.29,9.3,9.27,9.27,262100.0,6.0311,6.0376,6.0181,6.0181,262100.0
2014-04-16 15:20:00,9.27,9.28,9.25,9.25,195200.0,6.0181,6.0246,6.0051,6.0051,195200.0
2014-04-16 15:25:00,9.25,9.26,9.22,9.24,552100.0,6.0051,6.0116,5.9857,5.9986,552100.0
2014-04-16 15:30:00,9.24,9.27,9.24,9.25,301200.0,5.9986,6.0181,5.9986,6.0051,301200.0
2014-04-16 15:35:00,9.24,9.25,9.24,9.24,123300.0,5.9986,6.0051,5.9986,5.9986,123300.0
2014-04-16 15:40:00,9.24,9.25,9.23,9.25,321300.0,5.9986,6.0051,5.9922,6.0051,321300.0
2014-04-16 15:45:00,9.25,9.27,9.25,9.27,312800.0,6.0051,6.0181,6.0051,6.0181,312800.0
2014-04-16 15:50:00,9.27,9.29,9.27,9.29,633400.0,6.0181,6.0311,6.0181,6.0311,633400.0
2014-04-16 15:55:00,9.29,9.31,9.28,9.31,1248200.0,6.0311,6.0441,6.0246,6.0441,1248200.0
2014-04-17 09:30:00,9.1,9.19,9.05,9.1,1528500.0,5.9078,5.9662,5.8753,5.9078,1528500.0
2014-04-17 09:35:00,9.1,9.12,9.02,9.09,2295100.0,5.9078,5.9207,5.8558,5.9013,2295100.0
2014-04-17 09:40:00,9.09,9.12,9.05,9.11,1601400.0,5.9013,5.9207,5.8753,5.9142,1601400.0
2014-04-17 09:45:00,9.11,9.13,9.08,9.13,794600.0,5.9142,5.9272,5.8948,5.9272,794600.0
2014-04-17 09:50:00,9.13,9.18,9.11,9.11,2237400.0,5.9272,5.9597,5.9142,5.9142,2237400.0
2014-04-17 09:55:00,9.12,9.15,9.07,9.13,645700.0,5.9207,5.9402,5.8883,5.9272,645700.0
2014-04-17 10:00:00,9.13,9.14,9.1,9.11,406800.0,5.9272,5.9337,5.9078,5.9142,406800.0
2014-04-17 10:05:00,9.11,9.13,9.09,9.13,572200.0,5.9142,5.9272,5.9013,5.9272,572200.0
2014-04-17 10:10:00,9.13,9.15,9.11,9.11,454100.0,5.9272,5.9402,5.9142,5.9142,454100.0
2014-04-17 10:15:00,9.11,9.12,9.07,9.09,464000.0,5.9142,5.9207,5.8883,5.9013,464000.0
2014-04-17 10:20:00,9.09,9.16,9.08,9.13,706100.0,5.9013,5.9467,5.8948,5.9272,706100.0
2014-04-17 10:25:00,9.14,9.15,9.12,9.14,511600.0,5.9337,5.9402,5.9207,5.9337,511600.0
2014-04-17 10:30:00,9.14,9.15,9.13,9.14,323700.0,5.9337,5.9402,5.9272,5.9337,323700.0
2014-04-17 10:35:00,9.14,9.15,9.13,9.14,169500.0,5.9337,5.9402,5.9272,5.9337,169500.0
2014-04-17 10:40:00,9.14,9.17,9.13,9.17,562800.0,5.9337,5.9532,5.9272,5.9532,562800.0
2014-04-17 10:45:00,9.17,9.19,9.15,9.16,373500.0,5.9532,5.9662,5.9402,5.9467,373500.0
2014-04-17 10:50:00,9.15,9.16,9.13,9.14,174700.0,5.9402,5.9467,5.9272,5.9337,174700.0
2014-04-17 10:55:00,9.14,9.2,9.14,9.2,419900.0,5.9337,5.9727,5.9337,5.9727,419900.0
2014-04-17 11:00:00,9.2,9.22,9.18,9.21,700100.0,5.9727,5.9857,5.9597,5.9792,700100.0
2014-04-17 11:05:00,9.21,9.21,9.19,9.19,468600.0,5.9792,5.9792,5.9662,5.9662,468600.0
2014-04-17 11:10:00,9.2,9.2,9.17,9.18,123300.0,5.9727,5.9727,5.9532,5.9597,123300.0
2014-04-17 11:15:00,9.18,9.18,9.13,9.14,228300.0,5.9597,5.9597,5.9272,5.9337,228300.0
2014-04-17 11:20:00,9.15,9.15,9.13,9.14,87200.0,5.9402,5.9402,5.9272,5.9337,87200.0
2014-04-17 11:25:00,9.14,9.15,9.13,9.15,223500.0,5.9337,5.9402,5.9272,5.9402,223500.0
2014-04-17 11:30:00,9.15,9.16,9.15,9.16,121300.0,5.9402,5.9467,5.9402,5.9467,121300.0
2014-04-17 11:35:00,9.15,9.16,9.15,9.15,50400.0,5.9402,5.9467,5.9402,5.9402,50400.0
2014-04-17 11:40:00,9.15,9.16,9.14,9.15,54200.0,5.9402,5.9467,5.9337,5.9402,54200.0
2014-04-17 11:45:00,9.14,9.15,9.12,9.12,673700.0,5.9337,5.9402,5.9207,5.9207,673700.0
2014-04-17 11:50:00,9.12,9.14,9.11,9.13,407700.0,5.9207,5.9337,5.9142,5.9272,407700.0
2014-04-17 11:55:00,9.12,9.13,9.12,9.12,26400.0,5.9207,5.9272,5.9207,5.9207,26400.0
2014-04-17 12:00:00,9.13,9.15,9.12,9.15,249300.0,5.9272,5.9402,5.9207,5.9402,249300.0
2014-04-17 12:05:00,9.14,9.15,9.14,9.15,31500.0,5.9337,5.9402,5.9337,5.9402,31500.0
2014-04-17 12:10:00,9.15,9.15,9.14,9.14,94700.0,5.9402,5.9402,5.9337,5.9337,94700.0
2014-04-17 12:15:00,9.14,9.14,9.13,9.13,147900.0,5.9337,5.9337,5.9272,5.9272,147900.0
2014-04-17 12:20:00,9.14,9.14,9.13,9.13,74600.0,5.9337,5.9337,5.9272,5.9272,74600.0
2014-04-17 12:25:00,9.13,9.14,9.11,9.12,115600.0,5.9272,5.9337,5.9142,5.9207,115600.0
2014-04-17 12:30:00,9.12,9.12,9.11,9.12,33100.0,5.9207,5.9207,5.9142,5.9207,33100.0
2014-04-17 12:35:00,9.12,9.14,9.12,9.14,193900.0,5.9207,5.9337,5.9207,5.9337,193900.0
2014-04-17 12:40:00,9.14,9.15,9.13,9.14,173300.0,5.9337,5.9402,5.9272,5.9337,173300.0
2014-04-17 12:45:00,9.14,9.15,9.12,9.13,262800.0,5.9337,5.9402,5.9207,5.9272,262800.0
2014-04-17 12:50:00,9.13,9.14,9.12,9.13,110400.0,5.9272,5.9337,5.9207,5.9272,110400.0
2014-04-17 12:55:00,9.13,9.14,9.1,9.14,720100.0,5.9272,5.9337,5.9078,5.9337,720100.0
2014-04-17 13:00:00,9.14,9.15,9.13,9.13,173000.0,5.9337,5.9402,5.9272,5.9272,173000.0
2014-04-17 13:05:00,9.13,9.14,9.12,9.12,197800.0,5.9272,5.9337,5.9207,5.9207,197800.0
2014-04-17 13:10:00,9.13,9.15,9.12,9.14,150800.0,5.9272,5.9402,5.9207,5.9337,150800.0
2014-04-17 13:15:00,9.13,9.14,9.12,9.14,153400.0,5.9272,5.9337,5.9207,5.9337,153400.0
2014-04-17 13:20:00,9.13,9.16,9.13,9.16,264000.0,5.9272,5.9467,5.9272,5.9467,264000.0
2014-04-17 13:25:00,9.16,9.17,9.15,9.16,453900.0,5.9467,5.9532,5.9402,5.9467,453900.0
2014-04-17 13:30:00,9.16,9.17,9.15,9.17,74500.0,5.9467,5.9532,5.9402,5.9532,74500.0
2014-04-17 13:35:00,9.17,9.18,9.16,9.18,121300.0,5.9532,5.9597,5.9467,5.9597,121300.0
2014-04-17 13:40:00,9.17,9.19,9.17,9.19,211100.0,5.9532,5.9662,5.9532,5.9662,211100.0
2014-04-17 13:45:00,9.18,9.19,9.18,9.19,41900.0,5.9597,5.9662,5.9597,5.9662,41900.0
2014-04-17 13:50:00,9.18,9.2,9.18,9.2,206300.0,5.9597,5.9727,5.9597,5.9727,206300.0
2014-04-17 13:55:00,9.19,9.21,9.19,9.2,205200.0,5.9662,5.9792,5.9662,5.9727,205200.0
2014-04-17 14:00:00,9.2,9.22,9.18,9.19,236500.0,5.9727,5.9857,5.9597,5.9662,236500.0
2014-04-17 14:05:00,9.19,9.2,9.18,9.2,97900.0,5.9662,5.9727,5.9597,5.9727,97900.0
2014-04-17 14:10:00,9.19,9.2,9.19,9.2,34300.0,5.9662,5.9727,5.9662,5.9727,34300.0
2014-04-17 14:15:00,9.2,9.21,9.19,9.21,69400.0,5.9727,5.9792,5.9662,5.9792,69400.0
2014-04-17 14:20:00,9.21,9.22,9.2,9.21,175900.0,5.9792,5.9857,5.9727,5.9792,175900.0
2014-04-17 14:25:00,9.21,9.24,9.21,9.22,211500.0,5.9792,5.9986,5.9792,5.9857,211500.0
2014-04-17 14:30:00,9.22,9.22,9.21,9.22,36300.0,5.9857,5.9857,5.9792,5.9857,36300.0
2014-04-17 14:35:00,9.22,9.23,9.21,9.23,89500.0,5.9857,5.9922,5.9792,5.9922,89500.0
2014-04-17 14:40:00,9.23,9.23,9.21,9.21,113200.0,5.9922,5.9922,5.9792,5.9792,113200.0
2014-04-17 14:45:00,9.21,9.23,9.21,9.23,229100.0,5.9792,5.9922,5.9792,5.9922,229100.0
2014-04-17 14:50:00,9.23,9.23,9.21,9.23,276900.0,5.9922,5.9922,5.9792,5.9922,276900.0
2014-04-17 14:55:00,9.23,9.23,9.22,9.23,141100.0,5.9922,5.9922,5.9857,5.9922,141100.0
2014-04-17 15:00:00,9.22,9.23,9.22,9.23,155000.0,5.9857,5.9922,5.9857,5.9922,155000.0
2014-04-17 15:05:00,9.23,9.23,9.22,9.23,126800.0,5.9922,5.9922,5.9857,5.9922,126800.0
2014-04-17 15:10:00,9.23,9.23,9.22,9.22,85900.0,5.9922,5.9922,5.9857,5.9857,85900.0
2014-04-17 15:15:00,9.22,9.23,9.22,9.23,72900.0,5.9857,5.9922,5.9857,5.9922,72900.0
2014-04-17 15:20:00,9.23,9.25,9.22,9.25,320800.0,5.9922,6.0051,5.9857,6.0051,320800.0
2014-04-17 15:25:00,9.25,9.25,9.24,9.24,402100.0,6.0051,6.0051,5.9986,5.9986,402100.0
2014-04-17 15:30:00,9.25,9.26,9.23,9.26,409800.0,6.0051,6.0116,5.9922,6.0116,409800.0
2014-04-17 15:35:00,9.26,9.26,9.24,9.25,169400.0,6.0116,6.0116,5.9986,6.0051,169400.0
2014-04-17 15:40:00,9.25,9.26,9.23,9.23,662100.0,6.0051,6.0116,5.9922,5.9922,662100.0
2014-04-17 15:45:00,9.23,9.24,9.21,9.21,226500.0,5.9922,5.9986,5.9792,5.9792,226500.0
2014-04-17 15:50:00,9.21,9.22,9.21,9.21,121500.0,5.9792,5.9857,5.9792,5.9792,121500.0
2014-04-17 15:55:00,9.21,9.22,9.2,9.21,553400.0,5.9792,5.9857,5.9727,5.9792,553400.0
2014-04-21 09:30:00,9.23,9.29,9.22,9.28,250900.0,5.9922,6.0311,5.9857,6.0246,250900.0
2014-04-21 09:35:00,9.28,9.32,9.27,9.29,275600.0,6.0246,6.0506,6.0181,6.0311,275600.0
2014-04-21 09:40:00,9.29,9.29,9.22,9.22,97100.0,6.0311,6.0311,5.9857,5.9857,97100.0
2014-04-21 09:45:00,9.22,9.27,9.22,9.26,241600.0,5.9857,6.0181,5.9857,6.0116,241600.0
2014-04-21 09:50:00,9.26,9.28,9.25,9.27,58900.0,6.0116,6.0246,6.0051,6.0181,58900.0
2014-04-21 09:55:00,9.28,9.29,9.26,9.27,156600.0,6.0246,6.0311,6.0116,6.0181,156600.0
2014-04-21 10:00:00,9.28,9.28,9.24,9.24,229100.0,6.0246,6.0246,5.9986,5.9986,229100.0
2014-04-21 10:05:00,9.24,9.27,9.24,9.27,80000.0,5.9986,6.0181,5.9986,6.0181,80000.0
2014-04-21 10:10:00,9.27,9.28,9.22,9.24,147500.0,6.0181,6.0246,5.9857,5.9986,147500.0
2014-04-21 10:15:00,9.24,9.25,9.23,9.23,71800.0,5.9986,6.0051,5.9922,5.9922,71800.0
2014-04-21 10:20:00,9.23,9.23,9.22,9.22,44500.0,5.9922,5.9922,5.9857,5.9857,44500.0
2014-04-21 10:25:00,9.22,9.23,9.22,9.22,28900.0,5.9857,5.9922,5.9857,5.9857,28900.0
2014-04-21 10:30:00,9.22,9.22,9.17,9.17,193900.0,5.9857,5.9857,5.9532,5.9532,193900.0
2014-04-21 10:35:00,9.16,9.18,9.16,9.16,156700.0,5.9467,5.9597,5.9467,5.9467,156700.0
2014-04-21 10:40:00,9.16,9.2,9.16,9.18,110700.0,5.9467,5.9727,5.9467,5.9597,110700.0
2014-04-21 10:45:00,9.18,9.2,9.18,9.19,59600.0,5.9597,5.9727,5.9597,5.9662,59600.0
2014-04-21 10:50:00,9.19,9.19,9.16,9.19,92700.0,5.9662,5.9662,5.9467,5.9662,92700.0
2014-04-21 10:55:00,9.19,9.2,9.18,9.2,59900.0,5.9662,5.9727,5.9597,5.9727,59900.0
2014-04-21 11:00:00,9.2,9.22,9.2,9.22,155600.0,5.9727,5.9857,5.9727,5.9857,155600.0
2014-04-21 11:05:00,9.21,9.22,9.2,9.22,105400.0,5.9792,5.9857,5.9727,5.9857,105400.0
2014-04-21 11:10:00,9.22,9.23,9.22,9.23,52000.0,5.9857,5.9922,5.9857,5.9922,52000.0
2014-04-21 11:15:00,9.23,9.25,9.22,9.25,89800.0,5.9922,6.0051,5.9857,6.0051,89800.0
2014-04-21 11:20:00,9.24,9.25,9.23,9.25,48600.0,5.9986,6.0051,5.9922,6.0051,48600.0
2014-04-21 11:25:00,9.25,9.25,9.22,9.22,47600.0,6.0051,6.0051,5.9857,5.9857,47600.0
2014-04-21 11:30:00,9.22,9.23,9.22,9.23,20900.0,5.9857,5.9922,5.9857,5.9922,20900.0
2014-04-21 11:35:00,9.23,9.23,9.22,9.23,13500.0,5.9922,5.9922,5.9857,5.9922,13500.0
2014-04-21 11:40:00,9.22,9.23,9.21,9.23,77700.0,5.9857,5.9922,5.9792,5.9922,77700.0
2014-04-21 11:45:00,9.23,9.24,9.21,9.21,40600.0,5.9922,5.9986,5.9792,5.9792,40600.0
2014-04-21 11:50:00,9.21,9.24,9.21,9.23,34400.0,5.9792,5.9986,5.9792,5.9922,34400.0
2014-04-21 11:55:00,9.24,9.25,9.22,9.24,211300.0,5.9986,6.0051,5.9857,5.9986,211300.0
2014-04-21 12:00:00,9.24,9.24,9.21,9.21,236800.0,5.9986,5.9986,5.9792,5.9792,236800.0
2014-04-21 12:05:00,9.22,9.22,9.21,9.22,23400.0,5.9857,5.9857,5.9792,5.9857,23400.0
2014-04-21 12:10:00,9.22,9.22,9.2,9.22,43400.0,5.9857,5.9857,5.9727,5.9857,43400.0
2014-04-21 12:15:00,9.22,9.23,9.21,9.22,48300.0,5.9857,5.9922,5.9792,5.9857,48300.0
2014-04-21 12:20:00,9.22,9.23,9.2,9.21,40000.0,5.9857,5.9922,5.9727,5.9792,40000.0
2014-04-21 12:25:00,9.21,9.22,9.21,9.21,18300.0,5.9792,5.9857,5.9792,5.9792,18300.0
2014-04-21 12:30:00,9.21,9.22,9.21,9.22,39900.0,5.9792,5.9857,5.9792,5.9857,39900.0
2014-04-21 12:35:00,9.21,9.22,9.2,9.21,32000.0,5.9792,5.9857,5.9727,5.9792,32000.0
2014-04-21 12:40:00,9.21,9.22,9.2,9.22,56100.0,5.9792,5.9857,5.9727,5.9857,56100.0
2014-04-21 12:45:00,9.23,9.23,9.21,9.22,37400.0,5.9922,5.9922,5.9792,5.9857,37400.0
2014-04-21 12:50:00,9.21,9.22,9.21,9.21,10000.0,5.9792,5.9857,5.9792,5.9792,10000.0
2014-04-21 12:55:00,9.21,9.22,9.21,9.21,12500.0,5.9792,5.9857,5.9792,5.9792,12500.0
2014-04-21 13:00:00,9.22,9.22,9.21,9.22,88000.0,5.9857,5.9857,5.9792,5.9857,88000.0
2014-04-21 13:05:00,9.22,9.23,9.21,9.21,86100.0,5.9857,5.9922,5.9792,5.9792,86100.0
2014-04-21 13:10:00,9.21,9.21,9.21,9.21,18300.0,5.9792,5.9792,5.9792,5.9792,18300.0
2014-04-21 13:15:00,9.21,9.22,9.21,9.22,30900.0,5.9792,5.9857,5.9792,5.9857,30900.0
2014-04-21 13:20:00,9.22,9.23,9.21,9.22,66800.0,5.9857,5.9922,5.9792,5.9857,66800.0
2014-04-21 13:25:00,9.22,9.23,9.22,9.22,5800.0,5.9857,5.9922,5.9857,5.9857,5800.0
2014-04-21 13:30:00,9.22,9.24,9.22,9.22,115000.0,5.9857,5.9986,5.9857,5.9857,115000.0
2014-04-21 13:35:00,9.23,9.23,9.21,9.22,35200.0,5.9922,5.9922,5.9792,5.9857,35200.0
2014-04-21 13:40:00,9.22,9.22,9.21,9.22,28900.0,5.9857,5.9857,5.9792,5.9857,28900.0
2014-04-21 13:45:00,9.22,9.22,9.21,9.22,7600.0,5.9857,5.9857,5.9792,5.9857,7600.0
2014-04-21 13:50:00,9.22,9.22,9.21,9.22,34800.0,5.9857,5.9857,5.9792,5.9857,34800.0
2014-04-21 13:55:00,9.22,9.22,9.21,9.22,32800.0,5.9857,5.9857,5.9792,5.9857,32800.0
2014-04-21 14:00:00,9.22,9.22,9.21,9.22,90700.0,5.9857,5.9857,5.9792,5.9857,90700.0
2014-04-21 14:05:00,9.22,9.23,9.22,9.23,29200.0,5.9857,5.9922,5.9857,5.9922,29200.0
2014-04-21 14:10:00,9.23,9.23,9.21,9.22,115000.0,5.9922,5.9922,5.9792,5.9857,115000.0
2014-04-21 14:15:00,9.22,9.22,9.21,9.22,16200.0,5.9857,5.9857,5.9792,5.9857,16200.0
2014-04-21 14:20:00,9.22,9.22,9.21,9.22,28800.0,5.9857,5.9857,5.9792,5.9857,28800.0
2014-04-21 14:25:00,9.22,9.22,9.21,9.22,41900.0,5.9857,5.9857,5.9792,5.9857,41900.0
2014-04-21 14:30:00,9.22,9.22,9.21,9.21,40700.0,5.9857,5.9857,5.9792,5.9792,40700.0
2014-04-21 14:35:00,9.22,9.25,9.22,9.22,237500.0,5.9857,6.0051,5.9857,5.9857,237500.0
2014-04-21 14:40:00,9.22,9.23,9.22,9.22,39600.0,5.9857,5.9922,5.9857,5.9857,39600.0
2014-04-21 14:45:00,9.22,9.24,9.22,9.24,148200.0,5.9857,5.9986,5.9857,5.9986,148200.0
2014-04-21 14:50:00,9.24,9.26,9.24,9.24,246200.0,5.9986,6.0116,5.9986,5.9986,246200.0
2014-04-21 14:55:00,9.24,9.25,9.23,9.24,85600.0,5.9986,6.0051,5.9922,5.9986,85600.0
2014-04-21 15:00:00,9.24,9.24,9.24,9.24,23500.0,5.9986,5.9986,5.9986,5.9986,23500.0
2014-04-21 15:05:00,9.24,9.24,9.23,9.24,26600.0,5.9986,5.9986,5.9922,5.9986,26600.0
2014-04-21 15:10:00,9.24,9.24,9.23,9.24,24500.0,5.9986,5.9986,5.9922,5.9986,24500.0
2014-04-21 15:15:00,9.24,9.24,9.22,9.24,102600.0,5.9986,5.9986,5.9857,5.9986,102600.0
2014-04-21 15:20:00,9.24,9.24,9.24,9.24,53500.0,5.9986,5.9986,5.9986,5.9986,53500.0
2014-04-21 15:25:00,9.24,9.24,9.23,9.23,30600.0,5.9986,5.9986,5.9922,5.9922,30600.0
2014-04-21 15:30:00,9.24,9.24,9.23,9.24,40700.0,5.9986,5.9986,5.9922,5.9986,40700.0
2014-04-21 15:35:00,9.24,9.24,9.22,9.22,171900.0,5.9986,5.9986,5.9857,5.9857,171900.0
2014-04-21 15:40:00,9.22,9.23,9.22,9.22,28200.0,5.9857,5.9922,5.9857,5.9857,28200.0
2014-04-21 15:45:00,9.22,9.23,9.22,9.23,84800.0,5.9857,5.9922,5.9857,5.9922,84800.0
2014-04-21 15:50:00,9.22,9.25,9.22,9.24,403400.0,5.9857,6.0051,5.9857,5.9986,403400.0
2014-04-21 15:55:00,9.24,9.25,9.23,9.24,355200.0,5.9986,6.0051,5.9922,5.9986,355200.0
2014-04-22 09:30:00,9.22,9.29,9.21,9.26,260900.0,5.9857,6.0311,5.9792,6.0116,260900.0
2014-04-22 09:35:00,9.26,9.26,9.21,9.21,246800.0,6.0116,6.0116,5.9792,5.9792,246800.0
2014-04-22 09:40:00,9.21,9.24,9.17,9.24,428600.0,5.9792,5.9986,5.9532,5.9986,428600.0
2014-04-22 09:45:00,9.24,9.27,9.24,9.26,152000.0,5.9986,6.0181,5.9986,6.0116,152000.0
2014-04-22 09:50:00,9.26,9.29,9.26,9.29,160300.0,6.0116,6.0311,6.0116,6.0311,160300.0
2014-04-22 09:55:00,9.29,9.31,9.29,9.31,176400.0,6.0311,6.0441,6.0311,6.0441,176400.0
2014-04-22 10:00:00,9.31,9.32,9.29,9.29,139400.0,6.0441,6.0506,6.0311,6.0311,139400.0
2014-04-22 10:05:00,9.29,9.29,9.27,9.29,173600.0,6.0311,6.0311,6.0181,6.0311,173600.0
2014-04-22 10:10:00,9.3,9.32,9.28,9.32,85300.0,6.0376,6.0506,6.0246,6.0506,85300.0
2014-04-22 10:15:00,9.32,9.32,9.29,9.32,139500.0,6.0506,6.0506,6.0311,6.0506,139500.0
2014-04-22 10:20:00,9.31,9.32,9.3,9.3,76800.0,6.0441,6.0506,6.0376,6.0376,76800.0
2014-04-22 10:25:00,9.3,9.31,9.29,9.31,58700.0,6.0376,6.0441,6.0311,6.0441,58700.0
2014-04-22 10:30:00,9.31,9.32,9.3,9.32,87600.0,6.0441,6.0506,6.0376,6.0506,87600.0
2014-04-22 10:35:00,9.32,9.34,9.31,9.34,112500.0,6.0506,6.0636,6.0441,6.0636,112500.0
2014-04-22 10:40:00,9.34,9.34,9.31,9.32,141800.0,6.0636,6.0636,6.0441,6.0506,141800.0
2014-04-22 10:45:00,9.32,9.32,9.29,9.29,93100.0,6.0506,6.0506,6.0311,6.0311,93100.0
2014-04-22 10:50:00,9.29,9.33,9.29,9.32,114500.0,6.0311,6.0571,6.0311,6.0506,114500.0
2014-04-22 10:55:00,9.33,9.33,9.32,9.33,41900.0,6.0571,6.0571,6.0506,6.0571,41900.0
2014-04-22 11:00:00,9.33,9.35,9.32,9.34,94900.0,6.0571,6.0701,6.0506,6.0636,94900.0
2014-04-22 11:05:00,9.35,9.35,9.32,9.33,144300.0,6.0701,6.0701,6.0506,6.0571,144300.0
2014-04-22 11:10:00,9.33,9.35,9.32,9.33,249400.0,6.0571,6.0701,6.0506,6.0571,249400.0
2014-04-22 11:15:00,9.33,9.33,9.32,9.33,52700.0,6.0571,6.0571,6.0506,6.0571,52700.0
2014-04-22 11:20:00,9.33,9.35,9.33,9.35,39400.0,6.0571,6.0701,6.0571,6.0701,39400.0
2014-04-22 11:25:00,9.35,9.37,9.34,9.36,261600.0,6.0701,6.083,6.0636,6.0765,261600.0
2014-04-22 11:30:00,9.36,9.36,9.34,9.35,79700.0,6.0765,6.0765,6.0636,6.0701,79700.0
2014-04-22 11:35:00,9.35,9.36,9.34,9.36,36000.0,6.0701,6.0765,6.0636,6.0765,36000.0
2014-04-22 11:40:00,9.36,9.36,9.35,9.35,60900.0,6.0765,6.0765,6.0701,6.0701,60900.0
2014-04-22 11:45:00,9.35,9.35,9.34,9.35,16700.0,6.0701,6.0701,6.0636,6.0701,16700.0
2014-04-22 11:50:00,9.35,9.36,9.34,9.36,31500.0,6.0701,6.0765,6.0636,6.0765,31500.0
2014-04-22 11:55:00,9.36,9.36,9.35,9.36,23100.0,6.0765,6.0765,6.0701,6.0765,23100.0
2014-04-22 12:00:00,9.36,9.36,9.35,9.35,36300.0,6.0765,6.0765,6.0701,6.0701,36300.0
2014-04-22 12:05:00,9.35,9.36,9.34,9.36,65900.0,6.0701,6.0765,6.0636,6.0765,65900.0
2014-04-22 12:10:00,9.36,9.37,9.36,9.36,48100.0,6.0765,6.083,6.0765,6.0765,48100.0
2014-04-22 12:15:00,9.36,9.37,9.35,9.36,29200.0,6.0765,6.083,6.0701,6.0765,29200.0
2014-04-22 12:20:00,9.36,9.38,9.35,9.37,67400.0,6.0765,6.0895,6.0701,6.083,67400.0
2014-04-22 12:25:00,9.37,9.37,9.36,9.37,13600.0,6.083,6.083,6.0765,6.083,13600.0
2014-04-22 12:30:00,9.37,9.37,9.35,9.36,41800.0,6.083,6.083,6.0701,6.0765,41800.0
2014-04-22 12:35:00,9.36,9.36,9.35,9.36,9000.0,6.0765,6.0765,6.0701,6.0765,9000.0
2014-04-22 12:40:00,9.36,9.36,9.34,9.35,72700.0,6.0765,6.0765,6.0636,6.0701,72700.0
2014-04-22 12:45:00,9.35,9.35,9.34,9.35,14300.0,6.0701,6.0701,6.0636,6.0701,14300.0
2014-04-22 12:50:00,9.35,9.36,9.35,9.36,30400.0,6.0701,6.0765,6.0701,6.0765,30400.0
2014-04-22 12:55:00,9.36,9.37,9.35,9.37,59100.0,6.0765,6.083,6.0701,6.083,59100.0
2014-04-22 13:00:00,9.37,9.38,9.36,9.37,152900.0,6.083,6.0895,6.0765,6.083,152900.0
2014-04-22 13:05:00,9.37,9.37,9.36,9.36,61700.0,6.083,6.083,6.0765,6.0765,61700.0
2014-04-22 13:10:00,9.37,9.39,9.36,9.39,81700.0,6.083,6.096,6.0765,6.096,81700.0
2014-04-22 13:15:00,9.39,9.4,9.38,9.39,83000.0,6.096,6.1025,6.0895,6.096,83000.0
2014-04-22 13:20:00,9.39,9.41,9.38,9.41,131100.0,6.096,6.109,6.0895,6.109,131100.0
2014-04-22 13:25:00,9.41,9.41,9.39,9.39,55000.0,6.109,6.109,6.096,6.096,55000.0
2014-04-22 13:30:00,9.4,9.41,9.39,9.41,56800.0,6.1025,6.109,6.096,6.109,56800.0
2014-04-22 13:35:00,9.41,9.42,9.4,9.42,114000.0,6.109,6.1155,6.1025,6.1155,114000.0
2014-04-22 13:40:00,9.42,9.42,9.4,9.4,88900.0,6.1155,6.1155,6.1025,6.1025,88900.0
2014-04-22 13:45:00,9.41,9.41,9.39,9.4,95900.0,6.109,6.109,6.096,6.1025,95900.0
2014-04-22 13:50:00,9.4,9.42,9.39,9.42,119800.0,6.1025,6.1155,6.096,6.1155,119800.0
2014-04-22 13:55:00,9.42,9.42,9.4,9.41,57500.0,6.1155,6.1155,6.1025,6.109,57500.0
2014-04-22 14:00:00,9.41,9.41,9.4,9.41,43000.0,6.109,6.109,6.1025,6.109,43000.0
2014-04-22 14:05:00,9.41,9.41,9.4,9.4,22900.0,6.109,6.109,6.1025,6.1025,22900.0
2014-04-22 14:10:00,9.41,9.41,9.38,9.38,121200.0,6.109,6.109,6.0895,6.0895,121200.0
2014-04-22 14:15:00,9.38,9.41,9.38,9.41,89500.0,6.0895,6.109,6.0895,6.109,89500.0
2014-04-22 14:20:00,9.41,9.41,9.39,9.39,139500.0,6.109,6.109,6.096,6.096,139500.0
2014-04-22 14:25:00,9.4,9.4,9.38,9.39,117800.0,6.1025,6.1025,6.0895,6.096,117800.0
2014-04-22 14:30:00,9.39,9.39,9.38,9.39,44700.0,6.096,6.096,6.0895,6.096,44700.0
2014-04-22 14:35:00,9.39,9.41,9.38,9.41,119000.0,6.096,6.109,6.0895,6.109,119000.0
2014-04-22 14:40:00,9.41,9.41,9.39,9.39,66000.0,6.109,6.109,6.096,6.096,66000.0
2014-04-22 14:45:00,9.4,9.41,9.39,9.41,59200.0,6.1025,6.109,6.096,6.109,59200.0
2014-04-22 14:50:00,9.41,9.42,9.4,9.41,132600.0,6.109,6.1155,6.1025,6.109,132600.0
2014-04-22 14:55:00,9.41,9.41,9.4,9.41,33700.0,6.109,6.109,6.1025,6.109,33700.0
2014-04-22 15:00:00,9.41,9.41,9.4,9.4,53300.0,6.109,6.109,6.1025,6.1025,53300.0
2014-04-22 15:05:00,9.4,9.41,9.38,9.38,85100.0,6.1025,6.109,6.0895,6.0895,85100.0
2014-04-22 15:10:00,9.38,9.39,9.37,9.39,196900.0,6.0895,6.096,6.083,6.096,196900.0
2014-04-22 15:15:00,9.39,9.39,9.38,9.39,66700.0,6.096,6.096,6.0895,6.096,66700.0
2014-04-22 15:20:00,9.39,9.4,9.38,9.4,196400.0,6.096,6.1025,6.0895,6.1025,196400.0
2014-04-22 15:25:00,9.4,9.4,9.37,9.37,159400.0,6.1025,6.1025,6.083,6.083,159400.0
2014-04-22 15:30:00,9.37,9.39,9.37,9.38,97300.0,6.083,6.096,6.083,6.0895,97300.0
2014-04-22 15:35:00,9.38,9.39,9.38,9.38,127200.0,6.0895,6.096,6.0895,6.0895,127200.0
2014-04-22 15:40:00,9.38,9.38,9.37,9.37,113000.0,6.0895,6.0895,6.083,6.083,113000.0
2014-04-22 15:45:00,9.37,9.38,9.36,9.38,132300.0,6.083,6.0895,6.0765,6.0895,132300.0
2014-04-22 15:50:00,9.38,9.39,9.38,9.38,169100.0,6.0895,6.096,6.0895,6.0895,169100.0
2014-04-22 15:55:00,9.38,9.39,9.36,9.37,524800.0,6.0895,6.096,6.0765,6.083,524800.0
2014-04-23 09:30:00,9.35,9.38,9.32,9.36,236900.0,6.0701,6.0895,6.0506,6.0765,236900.0
2014-04-23 09:35:00,9.37,9.42,9.34,9.4,320900.0,6.083,6.1155,6.0636,6.1025,320900.0
2014-04-23 09:40:00,9.39,9.43,9.38,9.38,104100.0,6.096,6.122,6.0895,6.0895,104100.0
2014-04-23 09:45:00,9.38,9.4,9.38,9.39,84400.0,6.0895,6.1025,6.0895,6.096,84400.0
2014-04-23 09:50:00,9.39,9.42,9.38,9.42,111700.0,6.096,6.1155,6.0895,6.1155,111700.0
2014-04-23 09:55:00,9.42,9.42,9.4,9.41,70700.0,6.1155,6.1155,6.1025,6.109,70700.0
2014-04-23 10:00:00,9.4,9.4,9.34,9.34,167500.0,6.1025,6.1025,6.0636,6.0636,167500.0
2014-04-23 10:05:00,9.34,9.35,9.33,9.35,175800.0,6.0636,6.0701,6.0571,6.0701,175800.0
2014-04-23 10:10:00,9.35,9.35,9.33,9.35,47100.0,6.0701,6.0701,6.0571,6.0701,47100.0
2014-04-23 10:15:00,9.35,9.36,9.34,9.36,44500.0,6.0701,6.0765,6.0636,6.0765,44500.0
2014-04-23 10:20:00,9.35,9.37,9.35,9.37,44700.0,6.0701,6.083,6.0701,6.083,44700.0
2014-04-23 10:25:00,9.37,9.38,9.36,9.37,47300.0,6.083,6.0895,6.0765,6.083,47300.0
2014-04-23 10:30:00,9.37,9.37,9.35,9.36,78100.0,6.083,6.083,6.0701,6.0765,78100.0
2014-04-23 10:35:00,9.37,9.38,9.35,9.36,194100.0,6.083,6.0895,6.0701,6.0765,194100.0
2014-04-23 10:40:00,9.36,9.37,9.35,9.37,42100.0,6.0765,6.083,6.0701,6.083,42100.0
2014-04-23 10:45:00,9.37,9.37,9.35,9.35,61700.0,6.083,6.083,6.0701,6.0701,61700.0
2014-04-23 10:50:00,9.36,9.36,9.34,9.34,53400.0,6.0765,6.0765,6.0636,6.0636,53400.0
2014-04-23 10:55:00,9.35,9.35,9.33,9.34,83200.0,6.0701,6.0701,6.0571,6.0636,83200.0
2014-04-23 11:00:00,9.33,9.35,9.33,9.35,79200.0,6.0571,6.0701,6.0571,6.0701,79200.0
2014-04-23 11:05:00,9.35,9.35,9.33,9.34,70300.0,6.0701,6.0701,6.0571,6.0636,70300.0
2014-04-23 11:10:00,9.33,9.34,9.31,9.32,67300.0,6.0571,6.0636,6.0441,6.0506,67300.0
2014-04-23 11:15:00,9.31,9.33,9.3,9.33,214300.0,6.0441,6.0571,6.0376,6.0571,214300.0
2014-04-23 11:20:00,9.33,9.33,9.3,9.3,35100.0,6.0571,6.0571,6.0376,6.0376,35100.0
2014-04-23 11:25:00,9.3,9.32,9.3,9.32,44400.0,6.0376,6.0506,6.0376,6.0506,44400.0
2014-04-23 11:30:00,9.32,9.34,9.32,9.34,39300.0,6.0506,6.0636,6.0506,6.0636,39300.0
2014-04-23 11:35:00,9.33,9.34,9.33,9.33,12900.0,6.0571,6.0636,6.0571,6.0571,12900.0
2014-04-23 11:40:00,9.33,9.34,9.32,9.32,70700.0,6.0571,6.0636,6.0506,6.0506,70700.0
2014-04-23 11:45:00,9.32,9.33,9.31,9.32,26300.0,6.0506,6.0571,6.0441,6.0506,26300.0
2014-04-23 11:50:00,9.32,9.34,9.31,9.34,57900.0,6.0506,6.0636,6.0441,6.0636,57900.0
2014-04-23 11:55:00,9.34,9.34,9.33,9.34,22800.0,6.0636,6.0636,6.0571,6.0636,22800.0
2014-04-23 12:00:00,9.34,9.34,9.32,9.32,47500.0,6.0636,6.0636,6.0506,6.0506,47500.0
2014-04-23 12:05:00,9.32,9.33,9.32,9.32,28400.0,6.0506,6.0571,6.0506,6.0506,28400.0
2014-04-23 12:10:00,9.33,9.33,9.32,9.33,16100.0,6.0571,6.0571,6.0506,6.0571,16100.0
2014-04-23 12:15:00,9.33,9.33,9.32,9.33,14800.0,6.0571,6.0571,6.0506,6.0571,14800.0
2014-04-23 12:20:00,9.33,9.33,9.32,9.33,14200.0,6.0571,6.0571,6.0506,6.0571,14200.0
2014-04-23 12:25:00,9.32,9.34,9.31,9.33,126300.0,6.0506,6.0636,6.0441,6.0571,126300.0
2014-04-23 12:30:00,9.33,9.33,9.32,9.33,11600.0,6.0571,6.0571,6.0506,6.0571,11600.0
2014-04-23 12:35:00,9.33,9.35,9.33,9.35,40100.0,6.0571,6.0701,6.0571,6.0701,40100.0
2014-04-23 12:40:00,9.35,9.35,9.34,9.35,12300.0,6.0701,6.0701,6.0636,6.0701,12300.0
2014-04-23 12:45:00,9.35,9.35,9.34,9.35,21400.0,6.0701,6.0701,6.0636,6.0701,21400.0
2014-04-23 12:50:00,9.35,9.36,9.34,9.36,47800.0,6.0701,6.0765,6.0636,6.0765,47800.0
2014-04-23 12:55:00,9.36,9.36,9.35,9.36,14100.0,6.0765,6.0765,6.0701,6.0765,14100.0
2014-04-23 13:00:00,9.36,9.36,9.35,9.36,16600.0,6.0765,6.0765,6.0701,6.0765,16600.0
2014-04-23 13:05:00,9.36,9.36,9.35,9.36,22500.0,6.0765,6.0765,6.0701,6.0765,22500.0
2014-04-23 13:10:00,9.36,9.36,9.35,9.36,22300.0,6.0765,6.0765,6.0701,6.0765,22300.0
2014-04-23 13:15:00,9.35,9.36,9.34,9.34,34600.0,6.0701,6.0765,6.0636,6.0636,34600.0
2014-04-23 13:20:00,9.35,9.35,9.33,9.34,36400.0,6.0701,6.0701,6.0571,6.0636,36400.0
2014-04-23 13:25:00,9.34,9.36,9.34,9.36,35000.0,6.0636,6.0765,6.0636,6.0765,35000.0
2014-04-23 13:30:00,9.36,9.36,9.36,9.36,7700.0,6.0765,6.0765,6.0765,6.0765,7700.0
2014-04-23 13:35:00,9.36,9.36,9.34,9.35,50500.0,6.0765,6.0765,6.0636,6.0701,50500.0
2014-04-23 13:40:00,9.34,9.35,9.34,9.34,15700.0,6.0636,6.0701,6.0636,6.0636,15700.0
2014-04-23 13:45:00,9.35,9.35,9.33,9.34,29300.0,6.0701,6.0701,6.0571,6.0636,29300.0
2014-04-23 13:50:00,9.34,9.36,9.33,9.36,26900.0,6.0636,6.0765,6.0571,6.0765,26900.0
2014-04-23 13:55:00,9.36,9.36,9.35,9.36,14800.0,6.0765,6.0765,6.0701,6.0765,14800.0
2014-04-23 14:00:00,9.36,9.36,9.35,9.36,33400.0,6.0765,6.0765,6.0701,6.0765,33400.0
2014-04-23 14:05:00,9.36,9.36,9.35,9.36,18100.0,6.0765,6.0765,6.0701,6.0765,18100.0
2014-04-23 14:10:00,9.36,9.36,9.35,9.36,17600.0,6.0765,6.0765,6.0701,6.0765,17600.0
2014-04-23 14:15:00,9.36,9.36,9.34,9.34,43000.0,6.0765,6.0765,6.0636,6.0636,43000.0
2014-04-23 14:20:00,9.34,9.35,9.34,9.35,15600.0,6.0636,6.0701,6.0636,6.0701,15600.0
2014-04-23 14:25:00,9.35,9.35,9.35,9.35,17900.0,6.0701,6.0701,6.0701,6.0701,17900.0
2014-04-23 14:30:00,9.35,9.35,9.34,9.35,11000.0,6.0701,6.0701,6.0636,6.0701,11000.0
2014-04-23 14:35:00,9.35,9.35,9.34,9.35,11400.0,6.0701,6.0701,6.0636,6.0701,11400.0
2014-04-23 14:40:00,9.35,9.35,9.34,9.35,15300.0,6.0701,6.0701,6.0636,6.0701,15300.0
2014-04-23 14:45:00,9.35,9.35,9.34,9.35,23800.0,6.0701,6.0701,6.0636,6.0701,23800.0
2014-04-23 14:50:00,9.35,9.37,9.34,9.37,41500.0,6.0701,6.083,6.0636,6.083,41500.0
2014-04-23 14:55:00,9.37,9.37,9.36,9.37,18800.0,6.083,6.083,6.0765,6.083,18800.0
2014-04-23 15:00:00,9.37,9.37,9.36,9.37,20100.0,6.083,6.083,6.0765,6.083,20100.0
2014-04-23 15:05:00,9.37,9.37,9.36,9.37,29600.0,6.083,6.083,6.0765,6.083,29600.0
2014-04-23 15:10:00,9.37,9.37,9.36,9.37,20300.0,6.083,6.083,6.0765,6.083,20300.0
2014-04-23 15:15:00,9.37,9.37,9.36,9.37,52400.0,6.083,6.083,6.0765,6.083,52400.0
2014-04-23 15:20:00,9.36,9.37,9.36,9.36,24100.0,6.0765,6.083,6.0765,6.0765,24100.0
2014-04-23 15:25:00,9.37,9.37,9.36,9.36,26600.0,6.083,6.083,6.0765,6.0765,26600.0
2014-04-23 15:30:00,9.36,9.37,9.36,9.37,29600.0,6.0765,6.083,6.0765,6.083,29600.0
2014-04-23 15:35:00,9.37,9.37,9.36,9.36,26500.0,6.083,6.083,6.0765,6.0765,26500.0
2014-04-23 15:40:00,9.37,9.37,9.36,9.37,57300.0,6.083,6.083,6.0765,6.083,57300.0
2014-04-23 15:45:00,9.37,9.41,9.36,9.41,366200.0,6.083,6.109,6.0765,6.109,366200.0
2014-04-23 15:50:00,9.41,9.44,9.41,9.44,1010200.0,6.109,6.1285,6.109,6.1285,1010200.0
2014-04-23 15:55:00,9.43,9.46,9.43,9.46,1343100.0,6.122,6.1415,6.122,6.1415,1343100.0
2014-04-24 09:30:00,9.47,9.47,9.42,9.47,215600.0,6.148,6.148,6.1155,6.148,215600.0
2014-04-24 09:35:00,9.46,9.47,9.38,9.4,461100.0,6.1415,6.148,6.0895,6.1025,461100.0
2014-04-24 09:40:00,9.4,9.41,9.37,9.38,206200.0,6.1025,6.109,6.083,6.0895,206200.0
2014-04-24 09:45:00,9.38,9.4,9.33,9.35,237100.0,6.0895,6.1025,6.0571,6.0701,237100.0
2014-04-24 09:50:00,9.35,9.38,9.35,9.36,132000.0,6.0701,6.0895,6.0701,6.0765,132000.0
2014-04-24 09:55:00,9.36,9.38,9.35,9.36,213900.0,6.0765,6.0895,6.0701,6.0765,213900.0
2014-04-24 10:00:00,9.35,9.36,9.32,9.34,193000.0,6.0701,6.0765,6.0506,6.0636,193000.0
2014-04-24 10:05:00,9.34,9.35,9.31,9.32,173600.0,6.0636,6.0701,6.0441,6.0506,173600.0
2014-04-24 10:10:00,9.32,9.34,9.31,9.34,156900.0,6.0506,6.0636,6.0441,6.0636,156900.0
2014-04-24 10:15:00,9.33,9.36,9.33,9.36,139700.0,6.0571,6.0765,6.0571,6.0765,139700.0
2014-04-24 10:20:00,9.36,9.38,9.35,9.37,133600.0,6.0765,6.0895,6.0701,6.083,133600.0
2014-04-24 10:25:00,9.37,9.38,9.35,9.36,70000.0,6.083,6.0895,6.0701,6.0765,70000.0
2014-04-24 10:30:00,9.37,9.38,9.34,9.35,376200.0,6.083,6.0895,6.0636,6.0701,376200.0
2014-04-24 10:35:00,9.35,9.37,9.35,9.36,106300.0,6.0701,6.083,6.0701,6.0765,106300.0
2014-04-24 10:40:00,9.36,9.37,9.33,9.34,214100.0,6.0765,6.083,6.0571,6.0636,214100.0
2014-04-24 10:45:00,9.35,9.35,9.33,9.34,211000.0,6.0701,6.0701,6.0571,6.0636,211000.0
2014-04-24 10:50:00,9.35,9.35,9.31,9.33,109900.0,6.0701,6.0701,6.0441,6.0571,109900.0
2014-04-24 10:55:00,9.33,9.35,9.32,9.34,84900.0,6.0571,6.0701,6.0506,6.0636,84900.0
2014-04-24 11:00:00,9.34,9.35,9.33,9.35,59800.0,6.0636,6.0701,6.0571,6.0701,59800.0
2014-04-24 11:05:00,9.34,9.36,9.34,9.35,47300.0,6.0636,6.0765,6.0636,6.0701,47300.0
2014-04-24 11:10:00,9.35,9.37,9.35,9.36,59600.0,6.0701,6.083,6.0701,6.0765,59600.0
2014-04-24 11:15:00,9.37,9.38,9.36,9.38,46100.0,6.083,6.0895,6.0765,6.0895,46100.0
2014-04-24 11:20:00,9.38,9.41,9.38,9.4,139100.0,6.0895,6.109,6.0895,6.1025,139100.0
2014-04-24 11:25:00,9.39,9.39,9.37,9.37,69200.0,6.096,6.096,6.083,6.083,69200.0
2014-04-24 11:30:00,9.38,9.38,9.37,9.38,10700.0,6.0895,6.0895,6.083,6.0895,10700.0
2014-04-24 11:35:00,9.37,9.4,9.37,9.39,116300.0,6.083,6.1025,6.083,6.096,116300.0
2014-04-24 11:40:00,9.39,9.4,9.38,9.38,81300.0,6.096,6.1025,6.0895,6.0895,81300.0
2014-04-24 11:45:00,9.38,9.38,9.36,9.36,83000.0,6.0895,6.0895,6.0765,6.0765,83000.0
2014-04-24 11:50:00,9.36,9.37,9.34,9.34,62100.0,6.0765,6.083,6.0636,6.0636,62100.0
2014-04-24 11:55:00,9.34,9.35,9.33,9.33,105100.0,6.0636,6.0701,6.0571,6.0571,105100.0
2014-04-24 12:00:00,9.33,9.35,9.33,9.33,183500.0,6.0571,6.0701,6.0571,6.0571,183500.0
2014-04-24 12:05:00,9.34,9.35,9.33,9.34,55700.0,6.0636,6.0701,6.0571,6.0636,55700.0
2014-04-24 12:10:00,9.35,9.35,9.34,9.34,48300.0,6.0701,6.0701,6.0636,6.0636,48300.0
2014-04-24 12:15:00,9.35,9.35,9.33,9.33,90600.0,6.0701,6.0701,6.0571,6.0571,90600.0
2014-04-24 12:20:00,9.33,9.36,9.33,9.35,160600.0,6.0571,6.0765,6.0571,6.0701,160600.0
2014-04-24 12:25:00,9.35,9.35,9.34,9.34,18800.0,6.0701,6.0701,6.0636,6.0636,18800.0
2014-04-24 12:30:00,9.35,9.35,9.35,9.35,9900.0,6.0701,6.0701,6.0701,6.0701,9900.0
2014-04-24 12:35:00,9.35,9.36,9.34,9.35,123500.0,6.0701,6.0765,6.0636,6.0701,123500.0
2014-04-24 12:40:00,9.35,9.35,9.33,9.35,68100.0,6.0701,6.0701,6.0571,6.0701,68100.0
2014-04-24 12:45:00,9.35,9.35,9.33,9.33,71900.0,6.0701,6.0701,6.0571,6.0571,71900.0
2014-04-24 12:50:00,9.33,9.34,9.32,9.33,61000.0,6.0571,6.0636,6.0506,6.0571,61000.0
2014-04-24 12:55:00,9.33,9.34,9.32,9.34,138300.0,6.0571,6.0636,6.0506,6.0636,138300.0
2014-04-24 13:00:00,9.34,9.35,9.33,9.35,121800.0,6.0636,6.0701,6.0571,6.0701,121800.0
2014-04-24 13:05:00,9.35,9.36,9.34,9.36,40800.0,6.0701,6.0765,6.0636,6.0765,40800.0
2014-04-24 13:10:00,9.36,9.36,9.35,9.36,20500.0,6.0765,6.0765,6.0701,6.0765,20500.0
2014-04-24 13:15:00,9.36,9.36,9.35,9.35,28700.0,6.0765,6.0765,6.0701,6.0701,28700.0
2014-04-24 13:20:00,9.36,9.36,9.35,9.35,13000.0,6.0765,6.0765,6.0701,6.0701,13000.0
2014-04-24 13:25:00,9.36,9.36,9.35,9.36,22900.0,6.0765,6.0765,6.0701,6.0765,22900.0
2014-04-24 13:30:00,9.36,9.36,9.35,9.35,72300.0,6.0765,6.0765,6.0701,6.0701,72300.0
2014-04-24 13:35:00,9.35,9.36,9.32,9.32,128000.0,6.0701,6.0765,6.0506,6.0506,128000.0
2014-04-24 13:40:00,9.32,9.33,9.31,9.31,189600.0,6.0506,6.0571,6.0441,6.0441,189600.0
2014-04-24 13:45:00,9.31,9.33,9.31,9.31,118800.0,6.0441,6.0571,6.0441,6.0441,118800.0
2014-04-24 13:50:00,9.31,9.33,9.31,9.33,58600.0,6.0441,6.0571,6.0441,6.0571,58600.0
2014-04-24 13:55:00,9.33,9.33,9.31,9.31,108500.0,6.0571,6.0571,6.0441,6.0441,108500.0
2014-04-24 14:00:00,9.31,9.33,9.31,9.33,87500.0,6.0441,6.0571,6.0441,6.0571,87500.0
2014-04-24 14:05:00,9.33,9.34,9.31,9.32,121400.0,6.0571,6.0636,6.0441,6.0506,121400.0
2014-04-24 14:10:00,9.31,9.33,9.3,9.33,140800.0,6.0441,6.0571,6.0376,6.0571,140800.0
2014-04-24 14:15:00,9.33,9.33,9.32,9.33,110900.0,6.0571,6.0571,6.0506,6.0571,110900.0
2014-04-24 14:20:00,9.33,9.33,9.31,9.32,58200.0,6.0571,6.0571,6.0441,6.0506,58200.0
2014-04-24 14:25:00,9.32,9.33,9.32,9.33,75700.0,6.0506,6.0571,6.0506,6.0571,75700.0
2014-04-24 14:30:00,9.33,9.34,9.32,9.34,61100.0,6.0571,6.0636,6.0506,6.0636,61100.0
2014-04-24 14:35:00,9.34,9.35,9.33,9.34,99000.0,6.0636,6.0701,6.0571,6.0636,99000.0
2014-04-24 14:40:00,9.34,9.34,9.31,9.31,123600.0,6.0636,6.0636,6.0441,6.0441,123600.0
2014-04-24 14:45:00,9.31,9.32,9.31,9.32,354900.0,6.0441,6.0506,6.0441,6.0506,354900.0
2014-04-24 14:50:00,9.32,9.32,9.31,9.32,19900.0,6.0506,6.0506,6.0441,6.0506,19900.0
2014-04-24 14:55:00,9.32,9.33,9.31,9.33,115200.0,6.0506,6.0571,6.0441,6.0571,115200.0
2014-04-24 15:00:00,9.33,9.34,9.32,9.34,82000.0,6.0571,6.0636,6.0506,6.0636,82000.0
2014-04-24 15:05:00,9.34,9.34,9.33,9.34,41200.0,6.0636,6.0636,6.0571,6.0636,41200.0
2014-04-24 15:10:00,9.34,9.34,9.32,9.33,103600.0,6.0636,6.0636,6.0506,6.0571,103600.0
2014-04-24 15:15:00,9.33,9.33,9.31,9.31,91200.0,6.0571,6.0571,6.0441,6.0441,91200.0
2014-04-24 15:20:00,9.31,9.32,9.31,9.32,52800.0,6.0441,6.0506,6.0441,6.0506,52800.0
2014-04-24 15:25:00,9.32,9.32,9.31,9.32,43800.0,6.0506,6.0506,6.0441,6.0506,43800.0
2014-04-24 15:30:00,9.32,9.33,9.32,9.33,54500.0,6.0506,6.0571,6.0506,6.0571,54500.0
2014-04-24 15:35:00,9.33,9.34,9.32,9.34,131400.0,6.0571,6.0636,6.0506,6.0636,131400.0
2014-04-24 15:40:00,9.34,9.35,9.33,9.33,253400.0,6.0636,6.0701,6.0571,6.0571,253400.0
2014-04-24 15:45:00,9.33,9.34,9.32,9.32,147600.0,6.0571,6.0636,6.0506,6.0506,147600.0
2014-04-24 15:50:00,9.32,9.33,9.32,9.33,152500.0,6.0506,6.0571,6.0506,6.0571,152500.0
2014-04-24 15:55:00,9.33,9.34,9.32,9.34,556100.0,6.0571,6.0636,6.0506,6.0636,556100.0
2014-04-25 09:30:00,9.34,9.34,9.22,9.22,355900.0,6.0636,6.0636,5.9857,5.9857,355900.0
2014-04-25 09:35:00,9.23,9.25,9.22,9.22,174600.0,5.9922,6.0051,5.9857,5.9857,174600.0
2014-04-25 09:40:00,9.22,9.26,9.21,9.26,562600.0,5.9857,6.0116,5.9792,6.0116,562600.0
2014-04-25 09:45:00,9.25,9.25,9.21,9.21,237900.0,6.0051,6.0051,5.9792,5.9792,237900.0
2014-04-25 09:50:00,9.21,9.23,9.19,9.21,364100.0,5.9792,5.9922,5.9662,5.9792,364100.0
2014-04-25 09:55:00,9.21,9.23,9.19,9.21,213900.0,5.9792,5.9922,5.9662,5.9792,213900.0
2014-04-25 10:00:00,9.21,9.22,9.2,9.21,139900.0,5.9792,5.9857,5.9727,5.9792,139900.0
2014-04-25 10:05:00,9.21,9.22,9.2,9.21,223900.0,5.9792,5.9857,5.9727,5.9792,223900.0
2014-04-25 10:10:00,9.21,9.22,9.2,9.21,197200.0,5.9792,5.9857,5.9727,5.9792,197200.0
2014-04-25 10:15:00,9.21,9.21,9.2,9.21,86300.0,5.9792,5.9792,5.9727,5.9792,86300.0
2014-04-25 10:20:00,9.21,9.24,9.21,9.22,205600.0,5.9792,5.9986,5.9792,5.9857,205600.0
2014-04-25 10:25:00,9.22,9.23,9.21,9.21,206700.0,5.9857,5.9922,5.9792,5.9792,206700.0
2014-04-25 10:30:00,9.21,9.22,9.21,9.21,160800.0,5.9792,5.9857,5.9792,5.9792,160800.0
2014-04-25 10:35:00,9.21,9.21,9.17,9.19,383500.0,5.9792,5.9792,5.9532,5.9662,383500.0
2014-04-25 10:40:00,9.19,9.23,9.18,9.2,714400.0,5.9662,5.9922,5.9597,5.9727,714400.0
2014-04-25 10:45:00,9.21,9.22,9.2,9.21,234600.0,5.9792,5.9857,5.9727,5.9792,234600.0
2014-04-25 10:50:00,9.22,9.22,9.2,9.21,103200.0,5.9857,5.9857,5.9727,5.9792,103200.0
2014-04-25 10:55:00,9.21,9.22,9.2,9.21,152800.0,5.9792,5.9857,5.9727,5.9792,152800.0
2014-04-25 11:00:00,9.21,9.21,9.2,9.21,67900.0,5.9792,5.9792,5.9727,5.9792,67900.0
2014-04-25 11:05:00,9.21,9.21,9.18,9.19,169000.0,5.9792,5.9792,5.9597,5.9662,169000.0
2014-04-25 11:10:00,9.18,9.22,9.18,9.22,173300.0,5.9597,5.9857,5.9597,5.9857,173300.0
2014-04-25 11:15:00,9.22,9.23,9.21,9.22,181500.0,5.9857,5.9922,5.9792,5.9857,181500.0
2014-04-25 11:20:00,9.23,9.25,9.22,9.24,425900.0,5.9922,6.0051,5.9857,5.9986,425900.0
2014-04-25 11:25:00,9.24,9.25,9.23,9.24,453000.0,5.9986,6.0051,5.9922,5.9986,453000.0
2014-04-25 11:30:00,9.24,9.24,9.22,9.22,62700.0,5.9986,5.9986,5.9857,5.9857,62700.0
2014-04-25 11:35:00,9.22,9.23,9.21,9.22,141900.0,5.9857,5.9922,5.9792,5.9857,141900.0
2014-04-25 11:40:00,9.22,9.23,9.21,9.21,49400.0,5.9857,5.9922,5.9792,5.9792,49400.0
2014-04-25 11:45:00,9.21,9.21,9.2,9.21,71500.0,5.9792,5.9792,5.9727,5.9792,71500.0
2014-04-25 11:50:00,9.21,9.21,9.2,9.21,242100.0,5.9792,5.9792,5.9727,5.9792,242100.0
2014-04-25 11:55:00,9.21,9.22,9.19,9.2,105500.0,5.9792,5.9857,5.9662,5.9727,105500.0
2014-04-25 12:00:00,9.2,9.21,9.2,9.21,29800.0,5.9727,5.9792,5.9727,5.9792,29800.0
2014-04-25 12:05:00,9.21,9.23,9.2,9.22,93600.0,5.9792,5.9922,5.9727,5.9857,93600.0
2014-04-25 12:10:00,9.22,9.23,9.22,9.22,21800.0,5.9857,5.9922,5.9857,5.9857,21800.0
2014-04-25 12:15:00,9.22,9.23,9.22,9.22,27500.0,5.9857,5.9922,5.9857,5.9857,27500.0
2014-04-25 12:20:00,9.22,9.22,9.2,9.22,99500.0,5.9857,5.9857,5.9727,5.9857,99500.0
2014-04-25 12:25:00,9.21,9.23,9.21,9.22,57500.0,5.9792,5.9922,5.9792,5.9857,57500.0
2014-04-25 12:30:00,9.22,9.23,9.22,9.22,13600.0,5.9857,5.9922,5.9857,5.9857,13600.0
2014-04-25 12:35:00,9.22,9.23,9.21,9.21,84800.0,5.9857,5.9922,5.9792,5.9792,84800.0
2014-04-25 12:40:00,9.21,9.22,9.21,9.22,96000.0,5.9792,5.9857,5.9792,5.9857,96000.0
2014-04-25 12:45:00,9.22,9.22,9.21,9.22,69800.0,5.9857,5.9857,5.9792,5.9857,69800.0
2014-04-25 12:50:00,9.21,9.22,9.21,9.21,8300.0,5.9792,5.9857,5.9792,5.9792,8300.0
2014-04-25 12:55:00,9.21,9.22,9.21,9.22,14100.0,5.9792,5.9857,5.9792,5.9857,14100.0
2014-04-25 13:00:00,9.22,9.22,9.2,9.21,50800.0,5.9857,5.9857,5.9727,5.9792,50800.0
2014-04-25 13:05:00,9.21,9.21,9.2,9.21,9200.0,5.9792,5.9792,5.9727,5.9792,9200.0
2014-04-25 13:10:00,9.21,9.21,9.2,9.21,6600.0,5.9792,5.9792,5.9727,5.9792,6600.0
2014-04-25 13:15:00,9.21,9.21,9.2,9.21,42900.0,5.9792,5.9792,5.9727,5.9792,42900.0
2014-04-25 13:20:00,9.21,9.21,9.2,9.2,7400.0,5.9792,5.9792,5.9727,5.9727,7400.0
2014-04-25 13:25:00,9.21,9.21,9.2,9.21,58200.0,5.9792,5.9792,5.9727,5.9792,58200.0
2014-04-25 13:30:00,9.21,9.21,9.2,9.21,22800.0,5.9792,5.9792,5.9727,5.9792,22800.0
2014-04-25 13:35:00,9.21,9.21,9.2,9.21,13800.0,5.9792,5.9792,5.9727,5.9792,13800.0
2014-04-25 13:40:00,9.21,9.21,9.2,9.2,41500.0,5.9792,5.9792,5.9727,5.9727,41500.0
2014-04-25 13:45:00,9.21,9.21,9.2,9.21,54500.0,5.9792,5.9792,5.9727,5.9792,54500.0
2014-04-25 13:50:00,9.21,9.21,9.2,9.2,10400.0,5.9792,5.9792,5.9727,5.9727,10400.0
2014-04-25 13:55:00,9.21,9.21,9.2,9.2,33700.0,5.9792,5.9792,5.9727,5.9727,33700.0
2014-04-25 14:00:00,9.21,9.21,9.2,9.21,20100.0,5.9792,5.9792,5.9727,5.9792,20100.0
2014-04-25 14:05:00,9.21,9.21,9.2,9.21,24000.0,5.9792,5.9792,5.9727,5.9792,24000.0
2014-04-25 14:10:00,9.21,9.21,9.2,9.21,26700.0,5.9792,5.9792,5.9727,5.9792,26700.0
2014-04-25 14:15:00,9.21,9.21,9.18,9.19,139900.0,5.9792,5.9792,5.9597,5.9662,139900.0
2014-04-25 14:20:00,9.19,9.19,9.18,9.19,25100.0,5.9662,5.9662,5.9597,5.9662,25100.0
2014-04-25 14:25:00,9.19,9.19,9.18,9.19,75600.0,5.9662,5.9662,5.9597,5.9662,75600.0
2014-04-25 14:30:00,9.19,9.19,9.17,9.18,120100.0,5.9662,5.9662,5.9532,5.9597,120100.0
2014-04-25 14:35:00,9.18,9.2,9.17,9.2,277100.0,5.9597,5.9727,5.9532,5.9727,277100.0
2014-04-25 14:40:00,9.2,9.2,9.19,9.2,25400.0,5.9727,5.9727,5.9662,5.9727,25400.0
2014-04-25 14:45:00,9.2,9.21,9.19,9.21,117400.0,5.9727,5.9792,5.9662,5.9792,117400.0
2014-04-25 14:50:00,9.21,9.21,9.2,9.21,41800.0,5.9792,5.9792,5.9727,5.9792,41800.0
2014-04-25 14:55:00,9.21,9.21,9.19,9.19,111800.0,5.9792,5.9792,5.9662,5.9662,111800.0
2014-04-25 15:00:00,9.19,9.19,9.18,9.19,45300.0,5.9662,5.9662,5.9597,5.9662,45300.0
2014-04-25 15:05:00,9.19,9.2,9.19,9.2,48400.0,5.9662,5.9727,5.9662,5.9727,48400.0
2014-04-25 15:10:00,9.2,9.2,9.19,9.2,166000.0,5.9727,5.9727,5.9662,5.9727,166000.0
2014-04-25 15:15:00,9.2,9.2,9.19,9.2,39900.0,5.9727,5.9727,5.9662,5.9727,39900.0
2014-04-25 15:20:00,9.19,9.2,9.19,9.2,43300.0,5.9662,5.9727,5.9662,5.9727,43300.0
2014-04-25 15:25:00,9.2,9.2,9.19,9.2,98800.0,5.9727,5.9727,5.9662,5.9727,98800.0
2014-04-25 15:30:00,9.19,9.2,9.19,9.2,113200.0,5.9662,5.9727,5.9662,5.9727,113200.0
2014-04-25 15:35:00,9.19,9.2,9.19,9.19,60800.0,5.9662,5.9727,5.9662,5.9662,60800.0
2014-04-25 15:40:00,9.19,9.2,9.19,9.19,62300.0,5.9662,5.9727,5.9662,5.9662,62300.0
2014-04-25 15:45:00,9.2,9.2,9.18,9.19,223000.0,5.9727,5.9727,5.9597,5.9662,223000.0
2014-04-25 15:50:00,9.18,9.19,9.17,9.18,236500.0,5.9597,5.9662,5.9532,5.9597,236500.0
2014-04-25 15:55:00,9.18,9.18,9.16,9.16,507600.0,5.9597,5.9597,5.9467,5.9467,507600.0
2014-04-28 09:30:00,9.24,9.24,9.16,9.16,589400.0,5.9986,5.9986,5.9467,5.9467,589400.0
2014-04-28 09:35:00,9.17,9.17,9.08,9.09,659300.0,5.9532,5.9532,5.8948,5.9013,659300.0
2014-04-28 09:40:00,9.09,9.09,9.05,9.06,609600.0,5.9013,5.9013,5.8753,5.8818,609600.0
2014-04-28 09:45:00,9.06,9.08,9.05,9.05,680400.0,5.8818,5.8948,5.8753,5.8753,680400.0
2014-04-28 09:50:00,9.05,9.07,9.05,9.06,321300.0,5.8753,5.8883,5.8753,5.8818,321300.0
2014-04-28 09:55:00,9.06,9.09,9.06,9.08,620400.0,5.8818,5.9013,5.8818,5.8948,620400.0
2014-04-28 10:00:00,9.08,9.08,9.06,9.07,399900.0,5.8948,5.8948,5.8818,5.8883,399900.0
2014-04-28 10:05:00,9.07,9.07,9.05,9.07,518300.0,5.8883,5.8883,5.8753,5.8883,518300.0
2014-04-28 10:10:00,9.07,9.11,9.05,9.11,696600.0,5.8883,5.9142,5.8753,5.9142,696600.0
2014-04-28 10:15:00,9.11,9.14,9.11,9.13,521200.0,5.9142,5.9337,5.9142,5.9272,521200.0
2014-04-28 10:20:00,9.14,9.14,9.12,9.13,261800.0,5.9337,5.9337,5.9207,5.9272,261800.0
2014-04-28 10:25:00,9.13,9.13,9.11,9.12,110700.0,5.9272,5.9272,5.9142,5.9207,110700.0
2014-04-28 10:30:00,9.12,9.13,9.12,9.13,122900.0,5.9207,5.9272,5.9207,5.9272,122900.0
2014-04-28 10:35:00,9.13,9.13,9.11,9.12,136500.0,5.9272,5.9272,5.9142,5.9207,136500.0
2014-04-28 10:40:00,9.13,9.13,9.12,9.13,39800.0,5.9272,5.9272,5.9207,5.9272,39800.0
2014-04-28 10:45:00,9.13,9.13,9.11,9.12,154200.0,5.9272,5.9272,5.9142,5.9207,154200.0
2014-04-28 10:50:00,9.11,9.12,9.09,9.09,116500.0,5.9142,5.9207,5.9013,5.9013,116500.0
2014-04-28 10:55:00,9.1,9.1,9.09,9.09,150200.0,5.9078,5.9078,5.9013,5.9013,150200.0
2014-04-28 11:00:00,9.1,9.12,9.09,9.12,195000.0,5.9078,5.9207,5.9013,5.9207,195000.0
2014-04-28 11:05:00,9.11,9.12,9.1,9.11,72800.0,5.9142,5.9207,5.9078,5.9142,72800.0
2014-04-28 11:10:00,9.1,9.11,9.09,9.09,116100.0,5.9078,5.9142,5.9013,5.9013,116100.0
2014-04-28 11:15:00,9.09,9.1,9.07,9.08,40300.0,5.9013,5.9078,5.8883,5.8948,40300.0
2014-04-28 11:20:00,9.08,9.09,9.05,9.06,96700.0,5.8948,5.9013,5.8753,5.8818,96700.0
2014-04-28 11:25:00,9.06,9.07,9.05,9.07,193100.0,5.8818,5.8883,5.8753,5.8883,193100.0
2014-04-28 11:30:00,9.07,9.08,9.06,9.08,83700.0,5.8883,5.8948,5.8818,5.8948,83700.0
2014-04-28 11:35:00,9.08,9.09,9.07,9.09,105900.0,5.8948,5.9013,5.8883,5.9013,105900.0
2014-04-28 11:40:00,9.09,9.09,9.06,9.07,111100.0,5.9013,5.9013,5.8818,5.8883,111100.0
2014-04-28 11:45:00,9.07,9.07,9.05,9.06,132700.0,5.8883,5.8883,5.8753,5.8818,132700.0
2014-04-28 11:50:00,9.07,9.08,9.05,9.05,164200.0,5.8883,5.8948,5.8753,5.8753,164200.0
2014-04-28 11:55:00,9.05,9.06,9.02,9.03,246700.0,5.8753,5.8818,5.8558,5.8623,246700.0
2014-04-28 12:00:00,9.03,9.04,9.02,9.03,78500.0,5.8623,5.8688,5.8558,5.8623,78500.0
2014-04-28 12:05:00,9.04,9.04,9.02,9.02,76600.0,5.8688,5.8688,5.8558,5.8558,76600.0
2014-04-28 12:10:00,9.03,9.06,9.02,9.04,167000.0,5.8623,5.8818,5.8558,5.8688,167000.0
2014-04-28 12:15:00,9.04,9.07,9.04,9.07,301300.0,5.8688,5.8883,5.8688,5.8883,301300.0
2014-04-28 12:20:00,9.07,9.07,9.05,9.05,43600.0,5.8883,5.8883,5.8753,5.8753,43600.0
2014-04-28 12:25:00,9.05,9.06,9.04,9.05,88600.0,5.8753,5.8818,5.8688,5.8753,88600.0
2014-04-28 12:30:00,9.06,9.06,9.05,9.05,30200.0,5.8818,5.8818,5.8753,5.8753,30200.0
2014-04-28 12:35:00,9.05,9.06,9.04,9.05,102200.0,5.8753,5.8818,5.8688,5.8753,102200.0
2014-04-28 12:40:00,9.05,9.06,9.04,9.04,231000.0,5.8753,5.8818,5.8688,5.8688,231000.0
2014-04-28 12:45:00,9.04,9.05,9.04,9.04,20000.0,5.8688,5.8753,5.8688,5.8688,20000.0
2014-04-28 12:50:00,9.04,9.05,9.04,9.04,61400.0,5.8688,5.8753,5.8688,5.8688,61400.0
2014-04-28 12:55:00,9.04,9.04,9.03,9.03,78300.0,5.8688,5.8688,5.8623,5.8623,78300.0
2014-04-28 13:00:00,9.02,9.03,9.02,9.02,68200.0,5.8558,5.8623,5.8558,5.8558,68200.0
2014-04-28 13:05:00,9.02,9.03,9.0,9.01,341400.0,5.8558,5.8623,5.8428,5.8493,341400.0
2014-04-28 13:10:00,9.02,9.02,9.0,9.01,211600.0,5.8558,5.8558,5.8428,5.8493,211600.0
2014-04-28 13:15:00,9.01,9.02,9.0,9.02,177400.0,5.8493,5.8558,5.8428,5.8558,177400.0
2014-04-28 13:20:00,9.01,9.02,9.0,9.01,395800.0,5.8493,5.8558,5.8428,5.8493,395800.0
2014-04-28 13:25:00,9.01,9.03,9.0,9.03,152300.0,5.8493,5.8623,5.8428,5.8623,152300.0
2014-04-28 13:30:00,9.03,9.04,9.02,9.02,175100.0,5.8623,5.8688,5.8558,5.8558,175100.0
2014-04-28 13:35:00,9.02,9.04,9.01,9.04,96700.0,5.8558,5.8688,5.8493,5.8688,96700.0
2014-04-28 13:40:00,9.04,9.04,9.02,9.02,92700.0,5.8688,5.8688,5.8558,5.8558,92700.0
2014-04-28 13:45:00,9.02,9.04,9.02,9.04,89200.0,5.8558,5.8688,5.8558,5.8688,89200.0
2014-04-28 13:50:00,9.04,9.06,9.04,9.05,214400.0,5.8688,5.8818,5.8688,5.8753,214400.0
2014-04-28 13:55:00,9.05,9.07,9.03,9.04,333300.0,5.8753,5.8883,5.8623,5.8688,333300.0
2014-04-28 14:00:00,9.04,9.04,9.02,9.03,143000.0,5.8688,5.8688,5.8558,5.8623,143000.0
2014-04-28 14:05:00,9.03,9.04,9.02,9.04,175200.0,5.8623,5.8688,5.8558,5.8688,175200.0
2014-04-28 14:10:00,9.04,9.06,9.04,9.05,67500.0,5.8688,5.8818,5.8688,5.8753,67500.0
2014-04-28 14:15:00,9.06,9.07,9.04,9.04,174400.0,5.8818,5.8883,5.8688,5.8688,174400.0
2014-04-28 14:20:00,9.04,9.06,9.04,9.06,142900.0,5.8688,5.8818,5.8688,5.8818,142900.0
2014-04-28 14:25:00,9.06,9.06,9.04,9.04,420200.0,5.8818,5.8818,5.8688,5.8688,420200.0
2014-04-28 14:30:00,9.04,9.06,9.04,9.04,102400.0,5.8688,5.8818,5.8688,5.8688,102400.0
2014-04-28 14:35:00,9.04,9.04,9.03,9.04,142300.0,5.8688,5.8688,5.8623,5.8688,142300.0
2014-04-28 14:40:00,9.04,9.04,9.01,9.02,148400.0,5.8688,5.8688,5.8493,5.8558,148400.0
2014-04-28 14:45:00,9.02,9.05,9.01,9.04,135500.0,5.8558,5.8753,5.8493,5.8688,135500.0
2014-04-28 14:50:00,9.04,9.06,9.04,9.04,71900.0,5.8688,5.8818,5.8688,5.8688,71900.0
2014-04-28 14:55:00,9.04,9.05,9.04,9.04,38700.0,5.8688,5.8753,5.8688,5.8688,38700.0
2014-04-28 15:00:00,9.04,9.05,9.04,9.04,185500.0,5.8688,5.8753,5.8688,5.8688,185500.0
2014-04-28 15:05:00,9.04,9.07,9.04,9.07,112100.0,5.8688,5.8883,5.8688,5.8883,112100.0
2014-04-28 15:10:00,9.07,9.07,9.04,9.06,418500.0,5.8883,5.8883,5.8688,5.8818,418500.0
2014-04-28 15:15:00,9.06,9.08,9.05,9.08,213800.0,5.8818,5.8948,5.8753,5.8948,213800.0
2014-04-28 15:20:00,9.08,9.09,9.06,9.09,229700.0,5.8948,5.9013,5.8818,5.9013,229700.0
2014-04-28 15:25:00,9.09,9.1,9.07,9.08,331500.0,5.9013,5.9078,5.8883,5.8948,331500.0
2014-04-28 15:30:00,9.08,9.1,9.07,9.08,271500.0,5.8948,5.9078,5.8883,5.8948,271500.0
2014-04-28 15:35:00,9.07,9.08,9.05,9.06,248800.0,5.8883,5.8948,5.8753,5.8818,248800.0
2014-04-28 15:40:00,9.05,9.06,9.05,9.05,55000.0,5.8753,5.8818,5.8753,5.8753,55000.0
2014-04-28 15:45:00,9.06,9.07,9.05,9.07,159600.0,5.8818,5.8883,5.8753,5.8883,159600.0
2014-04-28 15:50:00,9.07,9.08,9.06,9.08,152200.0,5.8883,5.8948,5.8818,5.8948,152200.0
2014-04-28 15:55:00,9.08,9.08,9.06,9.06,512600.0,5.8948,5.8948,5.8818,5.8818,512600.0
2014-04-29 09:30:00,9.15,9.15,9.08,9.13,328600.0,5.9402,5.9402,5.8948,5.9272,328600.0
2014-04-29 09:35:00,9.13,9.16,9.1,9.16,259900.0,5.9272,5.9467,5.9078,5.9467,259900.0
2014-04-29 09:40:00,9.16,9.16,9.11,9.14,271900.0,5.9467,5.9467,5.9142,5.9337,271900.0
2014-04-29 09:45:00,9.13,9.15,9.12,9.13,262800.0,5.9272,5.9402,5.9207,5.9272,262800.0
2014-04-29 09:50:00,9.13,9.14,9.11,9.13,216100.0,5.9272,5.9337,5.9142,5.9272,216100.0
2014-04-29 09:55:00,9.13,9.14,9.11,9.13,410000.0,5.9272,5.9337,5.9142,5.9272,410000.0
2014-04-29 10:00:00,9.13,9.15,9.12,9.12,210400.0,5.9272,5.9402,5.9207,5.9207,210400.0
2014-04-29 10:05:00,9.11,9.14,9.1,9.1,329500.0,5.9142,5.9337,5.9078,5.9078,329500.0
2014-04-29 10:10:00,9.11,9.12,9.1,9.1,220900.0,5.9142,5.9207,5.9078,5.9078,220900.0
2014-04-29 10:15:00,9.1,9.11,9.08,9.1,138600.0,5.9078,5.9142,5.8948,5.9078,138600.0
2014-04-29 10:20:00,9.1,9.11,9.08,9.08,186000.0,5.9078,5.9142,5.8948,5.8948,186000.0
2014-04-29 10:25:00,9.09,9.11,9.08,9.09,129500.0,5.9013,5.9142,5.8948,5.9013,129500.0
2014-04-29 10:30:00,9.09,9.09,9.08,9.09,50700.0,5.9013,5.9013,5.8948,5.9013,50700.0
2014-04-29 10:35:00,9.09,9.1,9.08,9.1,124100.0,5.9013,5.9078,5.8948,5.9078,124100.0
2014-04-29 10:40:00,9.09,9.11,9.09,9.11,133300.0,5.9013,5.9142,5.9013,5.9142,133300.0
2014-04-29 10:45:00,9.11,9.11,9.09,9.1,61400.0,5.9142,5.9142,5.9013,5.9078,61400.0
2014-04-29 10:50:00,9.1,9.11,9.09,9.1,130600.0,5.9078,5.9142,5.9013,5.9078,130600.0
2014-04-29 10:55:00,9.09,9.1,9.08,9.08,44600.0,5.9013,5.9078,5.8948,5.8948,44600.0
2014-04-29 11:00:00,9.09,9.1,9.08,9.1,73300.0,5.9013,5.9078,5.8948,5.9078,73300.0
2014-04-29 11:05:00,9.1,9.1,9.08,9.09,182300.0,5.9078,5.9078,5.8948,5.9013,182300.0
2014-04-29 11:10:00,9.09,9.09,9.07,9.07,339800.0,5.9013,5.9013,5.8883,5.8883,339800.0
2014-04-29 11:15:00,9.07,9.08,9.06,9.07,216500.0,5.8883,5.8948,5.8818,5.8883,216500.0
2014-04-29 11:20:00,9.07,9.07,9.05,9.05,99100.0,5.8883,5.8883,5.8753,5.8753,99100.0
2014-04-29 11:25:00,9.05,9.06,9.05,9.05,194800.0,5.8753,5.8818,5.8753,5.8753,194800.0
2014-04-29 11:30:00,9.06,9.07,9.05,9.06,143400.0,5.8818,5.8883,5.8753,5.8818,143400.0
2014-04-29 11:35:00,9.07,9.07,9.04,9.07,250900.0,5.8883,5.8883,5.8688,5.8883,250900.0
2014-04-29 11:40:00,9.07,9.07,9.05,9.07,120500.0,5.8883,5.8883,5.8753,5.8883,120500.0
2014-04-29 11:45:00,9.07,9.07,9.06,9.07,66500.0,5.8883,5.8883,5.8818,5.8883,66500.0
2014-04-29 11:50:00,9.06,9.07,9.0,9.04,3314600.0,5.8818,5.8883,5.8428,5.8688,3314600.0
2014-04-29 11:55:00,9.03,9.04,9.02,9.03,209700.0,5.8623,5.8688,5.8558,5.8623,209700.0
2014-04-29 12:00:00,9.03,9.03,8.99,9.03,1300600.0,5.8623,5.8623,5.8363,5.8623,1300600.0
2014-04-29 12:05:00,9.03,9.03,9.0,9.01,1186000.0,5.8623,5.8623,5.8428,5.8493,1186000.0
2014-04-29 12:10:00,9.01,9.04,9.0,9.04,596700.0,5.8493,5.8688,5.8428,5.8688,596700.0
2014-04-29 12:15:00,9.04,9.04,9.01,9.03,666300.0,5.8688,5.8688,5.8493,5.8623,666300.0
2014-04-29 12:20:00,9.03,9.04,9.02,9.04,273900.0,5.8623,5.8688,5.8558,5.8688,273900.0
2014-04-29 12:25:00,9.03,9.04,9.02,9.04,195400.0,5.8623,5.8688,5.8558,5.8688,195400.0
2014-04-29 12:30:00,9.04,9.05,9.03,9.04,797100.0,5.8688,5.8753,5.8623,5.8688,797100.0
2014-04-29 12:35:00,9.04,9.06,9.03,9.04,567700.0,5.8688,5.8818,5.8623,5.8688,567700.0
2014-04-29 12:40:00,9.04,9.06,9.04,9.04,241600.0,5.8688,5.8818,5.8688,5.8688,241600.0
2014-04-29 12:45:00,9.04,9.05,9.03,9.03,170800.0,5.8688,5.8753,5.8623,5.8623,170800.0
2014-04-29 12:50:00,9.04,9.04,9.03,9.04,37600.0,5.8688,5.8688,5.8623,5.8688,37600.0
2014-04-29 12:55:00,9.04,9.05,9.03,9.04,88000.0,5.8688,5.8753,5.8623,5.8688,88000.0
2014-04-29 13:00:00,9.05,9.05,9.03,9.04,128600.0,5.8753,5.8753,5.8623,5.8688,128600.0
2014-04-29 13:05:00,9.04,9.04,9.03,9.04,88500.0,5.8688,5.8688,5.8623,5.8688,88500.0
2014-04-29 13:10:00,9.03,9.05,9.02,9.03,233100.0,5.8623,5.8753,5.8558,5.8623,233100.0
2014-04-29 13:15:00,9.03,9.04,9.02,9.02,77900.0,5.8623,5.8688,5.8558,5.8558,77900.0
2014-04-29 13:20:00,9.03,9.03,9.01,9.01,111700.0,5.8623,5.8623,5.8493,5.8493,111700.0
2014-04-29 13:25:00,9.02,9.03,9.01,9.02,120700.0,5.8558,5.8623,5.8493,5.8558,120700.0
2014-04-29 13:30:00,9.02,9.03,9.02,9.02,30400.0,5.8558,5.8623,5.8558,5.8558,30400.0
2014-04-29 13:35:00,9.03,9.03,9.02,9.03,31200.0,5.8623,5.8623,5.8558,5.8623,31200.0
2014-04-29 13:40:00,9.03,9.04,9.02,9.02,489200.0,5.8623,5.8688,5.8558,5.8558,489200.0
2014-04-29 13:45:00,9.03,9.04,9.02,9.04,86200.0,5.8623,5.8688,5.8558,5.8688,86200.0
2014-04-29 13:50:00,9.04,9.04,9.03,9.04,250400.0,5.8688,5.8688,5.8623,5.8688,250400.0
2014-04-29 13:55:00,9.04,9.04,9.03,9.04,104700.0,5.8688,5.8688,5.8623,5.8688,104700.0
2014-04-29 14:00:00,9.04,9.04,9.03,9.04,45200.0,5.8688,5.8688,5.8623,5.8688,45200.0
2014-04-29 14:05:00,9.04,9.04,9.03,9.04,116900.0,5.8688,5.8688,5.8623,5.8688,116900.0
2014-04-29 14:10:00,9.04,9.05,9.03,9.05,113500.0,5.8688,5.8753,5.8623,5.8753,113500.0
2014-04-29 14:15:00,9.05,9.05,9.03,9.05,498800.0,5.8753,5.8753,5.8623,5.8753,498800.0
2014-04-29 14:20:00,9.05,9.05,9.04,9.04,130000.0,5.8753,5.8753,5.8688,5.8688,130000.0
2014-04-29 14:25:00,9.04,9.05,9.03,9.04,157400.0,5.8688,5.8753,5.8623,5.8688,157400.0
2014-04-29 14:30:00,9.04,9.04,9.03,9.04,69900.0,5.8688,5.8688,5.8623,5.8688,69900.0
2014-04-29 14:35:00,9.04,9.04,9.03,9.04,68100.0,5.8688,5.8688,5.8623,5.8688,68100.0
2014-04-29 14:40:00,9.04,9.04,9.03,9.04,87900.0,5.8688,5.8688,5.8623,5.8688,87900.0
2014-04-29 14:45:00,9.04,9.04,9.03,9.04,49700.0,5.8688,5.8688,5.8623,5.8688,49700.0
2014-04-29 14:50:00,9.04,9.04,9.03,9.04,82300.0,5.8688,5.8688,5.8623,5.8688,82300.0
2014-04-29 14:55:00,9.03,9.04,9.03,9.04,59000.0,5.8623,5.8688,5.8623,5.8688,59000.0
2014-04-29 15:00:00,9.04,9.04,9.03,9.04,81700.0,5.8688,5.8688,5.8623,5.8688,81700.0
2014-04-29 15:05:00,9.04,9.05,9.03,9.04,233900.0,5.8688,5.8753,5.8623,5.8688,233900.0
2014-04-29 15:10:00,9.04,9.05,9.04,9.04,80100.0,5.8688,5.8753,5.8688,5.8688,80100.0
2014-04-29 15:15:00,9.04,9.05,9.04,9.04,96700.0,5.8688,5.8753,5.8688,5.8688,96700.0
2014-04-29 15:20:00,9.04,9.05,9.03,9.04,254700.0,5.8688,5.8753,5.8623,5.8688,254700.0
2014-04-29 15:25:00,9.04,9.05,9.03,9.05,223300.0,5.8688,5.8753,5.8623,5.8753,223300.0
2014-04-29 15:30:00,9.04,9.06,9.04,9.06,295400.0,5.8688,5.8818,5.8688,5.8818,295400.0
2014-04-29 15:35:00,9.06,9.06,9.04,9.04,343000.0,5.8818,5.8818,5.8688,5.8688,343000.0
2014-04-29 15:40:00,9.04,9.05,9.04,9.04,274100.0,5.8688,5.8753,5.8688,5.8688,274100.0
2014-04-29 15:45:00,9.04,9.05,9.04,9.04,281100.0,5.8688,5.8753,5.8688,5.8688,281100.0
2014-04-29 15:50:00,9.04,9.05,9.04,9.05,491500.0,5.8688,5.8753,5.8688,5.8753,491500.0
2014-04-29 15:55:00,9.04,9.05,9.04,9.04,850200.0,5.8688,5.8753,5.8688,5.8688,850200.0
2014-04-30 09:30:00,9.01,9.07,9.01,9.04,204300.0,5.8493,5.8883,5.8493,5.8688,204300.0
2014-04-30 09:35:00,9.04,9.05,9.02,9.05,299300.0,5.8688,5.8753,5.8558,5.8753,299300.0
2014-04-30 09:40:00,9.04,9.05,9.01,9.02,169000.0,5.8688,5.8753,5.8493,5.8558,169000.0
2014-04-30 09:45:00,9.02,9.04,9.02,9.03,329200.0,5.8558,5.8688,5.8558,5.8623,329200.0
2014-04-30 09:50:00,9.02,9.04,9.02,9.03,674500.0,5.8558,5.8688,5.8558,5.8623,674500.0
2014-04-30 09:55:00,9.03,9.07,9.02,9.07,307700.0,5.8623,5.8883,5.8558,5.8883,307700.0
2014-04-30 10:00:00,9.07,9.07,9.04,9.05,153300.0,5.8883,5.8883,5.8688,5.8753,153300.0
2014-04-30 10:05:00,9.05,9.07,9.05,9.07,147900.0,5.8753,5.8883,5.8753,5.8883,147900.0
2014-04-30 10:10:00,9.07,9.09,9.06,9.09,411700.0,5.8883,5.9013,5.8818,5.9013,411700.0
2014-04-30 10:15:00,9.09,9.1,9.07,9.08,355600.0,5.9013,5.9078,5.8883,5.8948,355600.0
2014-04-30 10:20:00,9.08,9.11,9.08,9.08,423400.0,5.8948,5.9142,5.8948,5.8948,423400.0
2014-04-30 10:25:00,9.09,9.11,9.08,9.1,94900.0,5.9013,5.9142,5.8948,5.9078,94900.0
2014-04-30 10:30:00,9.1,9.1,9.09,9.1,53400.0,5.9078,5.9078,5.9013,5.9078,53400.0
2014-04-30 10:35:00,9.1,9.12,9.09,9.1,297900.0,5.9078,5.9207,5.9013,5.9078,297900.0
2014-04-30 10:40:00,9.11,9.12,9.1,9.12,52100.0,5.9142,5.9207,5.9078,5.9207,52100.0
2014-04-30 10:45:00,9.12,9.13,9.1,9.13,143000.0,5.9207,5.9272,5.9078,5.9272,143000.0
2014-04-30 10:50:00,9.13,9.14,9.13,9.13,143500.0,5.9272,5.9337,5.9272,5.9272,143500.0
2014-04-30 10:55:00,9.13,9.14,9.13,9.13,17800.0,5.9272,5.9337,5.9272,5.9272,17800.0
2014-04-30 11:00:00,9.13,9.14,9.12,9.13,97200.0,5.9272,5.9337,5.9207,5.9272,97200.0
2014-04-30 11:05:00,9.13,9.13,9.1,9.1,148400.0,5.9272,5.9272,5.9078,5.9078,148400.0
2014-04-30 11:10:00,9.1,9.11,9.09,9.09,49000.0,5.9078,5.9142,5.9013,5.9013,49000.0
2014-04-30 11:15:00,9.09,9.09,9.08,9.08,30600.0,5.9013,5.9013,5.8948,5.8948,30600.0
2014-04-30 11:20:00,9.09,9.1,9.08,9.1,59800.0,5.9013,5.9078,5.8948,5.9078,59800.0
2014-04-30 11:25:00,9.1,9.11,9.1,9.1,70800.0,5.9078,5.9142,5.9078,5.9078,70800.0
2014-04-30 11:30:00,9.1,9.11,9.1,9.11,41300.0,5.9078,5.9142,5.9078,5.9142,41300.0
2014-04-30 11:35:00,9.11,9.11,9.1,9.11,42600.0,5.9142,5.9142,5.9078,5.9142,42600.0
2014-04-30 11:40:00,9.11,9.12,9.1,9.12,47100.0,5.9142,5.9207,5.9078,5.9207,47100.0
2014-04-30 11:45:00,9.12,9.12,9.11,9.12,21000.0,5.9207,5.9207,5.9142,5.9207,21000.0
2014-04-30 11:50:00,9.12,9.12,9.11,9.12,50300.0,5.9207,5.9207,5.9142,5.9207,50300.0
2014-04-30 11:55:00,9.12,9.12,9.11,9.12,148300.0,5.9207,5.9207,5.9142,5.9207,148300.0
2014-04-30 12:00:00,9.12,9.12,9.09,9.1,76000.0,5.9207,5.9207,5.9013,5.9078,76000.0
2014-04-30 12:05:00,9.1,9.11,9.08,9.09,676500.0,5.9078,5.9142,5.8948,5.9013,676500.0
2014-04-30 12:10:00,9.09,9.12,9.09,9.12,84200.0,5.9013,5.9207,5.9013,5.9207,84200.0
2014-04-30 12:15:00,9.12,9.12,9.09,9.1,142100.0,5.9207,5.9207,5.9013,5.9078,142100.0
2014-04-30 12:20:00,9.09,9.12,9.09,9.11,209700.0,5.9013,5.9207,5.9013,5.9142,209700.0
2014-04-30 12:25:00,9.1,9.13,9.1,9.13,158900.0,5.9078,5.9272,5.9078,5.9272,158900.0
2014-04-30 12:30:00,9.13,9.13,9.11,9.12,51400.0,5.9272,5.9272,5.9142,5.9207,51400.0
2014-04-30 12:35:00,9.12,9.12,9.11,9.12,16500.0,5.9207,5.9207,5.9142,5.9207,16500.0
2014-04-30 12:40:00,9.12,9.12,9.1,9.11,224100.0,5.9207,5.9207,5.9078,5.9142,224100.0
2014-04-30 12:45:00,9.11,9.12,9.11,9.12,28200.0,5.9142,5.9207,5.9142,5.9207,28200.0
2014-04-30 12:50:00,9.11,9.12,9.11,9.12,4200.0,5.9142,5.9207,5.9142,5.9207,4200.0
2014-04-30 12:55:00,9.11,9.14,9.11,9.14,96000.0,5.9142,5.9337,5.9142,5.9337,96000.0
2014-04-30 13:00:00,9.14,9.14,9.13,9.14,26000.0,5.9337,5.9337,5.9272,5.9337,26000.0
2014-04-30 13:05:00,9.14,9.15,9.13,9.15,41500.0,5.9337,5.9402,5.9272,5.9402,41500.0
2014-04-30 13:10:00,9.15,9.15,9.14,9.14,29900.0,5.9402,5.9402,5.9337,5.9337,29900.0
2014-04-30 13:15:00,9.15,9.15,9.13,9.13,85000.0,5.9402,5.9402,5.9272,5.9272,85000.0
2014-04-30 13:20:00,9.13,9.14,9.13,9.13,23700.0,5.9272,5.9337,5.9272,5.9272,23700.0
2014-04-30 13:25:00,9.13,9.15,9.13,9.14,35500.0,5.9272,5.9402,5.9272,5.9337,35500.0
2014-04-30 13:30:00,9.14,9.15,9.14,9.14,64100.0,5.9337,5.9402,5.9337,5.9337,64100.0
2014-04-30 13:35:00,9.14,9.15,9.14,9.15,32400.0,5.9337,5.9402,5.9337,5.9402,32400.0
2014-04-30 13:40:00,9.14,9.15,9.14,9.14,34800.0,5.9337,5.9402,5.9337,5.9337,34800.0
2014-04-30 13:45:00,9.14,9.15,9.14,9.15,28300.0,5.9337,5.9402,5.9337,5.9402,28300.0
2014-04-30 13:50:00,9.14,9.15,9.14,9.14,72400.0,5.9337,5.9402,5.9337,5.9337,72400.0
2014-04-30 13:55:00,9.14,9.15,9.14,9.14,30100.0,5.9337,5.9402,5.9337,5.9337,30100.0
2014-04-30 14:00:00,9.14,9.16,9.13,9.15,189800.0,5.9337,5.9467,5.9272,5.9402,189800.0
2014-04-30 14:05:00,9.15,9.16,9.1,9.13,218900.0,5.9402,5.9467,5.9078,5.9272,218900.0
2014-04-30 14:10:00,9.13,9.14,9.1,9.12,135100.0,5.9272,5.9337,5.9078,5.9207,135100.0
2014-04-30 14:15:00,9.12,9.14,9.11,9.13,101300.0,5.9207,5.9337,5.9142,5.9272,101300.0
2014-04-30 14:20:00,9.12,9.15,9.12,9.15,49600.0,5.9207,5.9402,5.9207,5.9402,49600.0
2014-04-30 14:25:00,9.15,9.15,9.13,9.13,63900.0,5.9402,5.9402,5.9272,5.9272,63900.0
2014-04-30 14:30:00,9.14,9.16,9.13,9.14,120800.0,5.9337,5.9467,5.9272,5.9337,120800.0
2014-04-30 14:35:00,9.15,9.16,9.14,9.14,98800.0,5.9402,5.9467,5.9337,5.9337,98800.0
2014-04-30 14:40:00,9.14,9.17,9.14,9.16,90400.0,5.9337,5.9532,5.9337,5.9467,90400.0
2014-04-30 14:45:00,9.17,9.19,9.16,9.19,93300.0,5.9532,5.9662,5.9467,5.9662,93300.0
2014-04-30 14:50:00,9.19,9.2,9.18,9.2,66000.0,5.9662,5.9727,5.9597,5.9727,66000.0
2014-04-30 14:55:00,9.2,9.2,9.16,9.17,140700.0,5.9727,5.9727,5.9467,5.9532,140700.0
2014-04-30 15:00:00,9.17,9.17,9.15,9.16,32500.0,5.9532,5.9532,5.9402,5.9467,32500.0
2014-04-30 15:05:00,9.16,9.16,9.14,9.15,115500.0,5.9467,5.9467,5.9337,5.9402,115500.0
2014-04-30 15:10:00,9.14,9.16,9.14,9.16,83700.0,5.9337,5.9467,5.9337,5.9467,83700.0
2014-04-30 15:15:00,9.16,9.16,9.13,9.15,105700.0,5.9467,5.9467,5.9272,5.9402,105700.0
2014-04-30 15:20:00,9.14,9.16,9.14,9.16,258000.0,5.9337,5.9467,5.9337,5.9467,258000.0
2014-04-30 15:25:00,9.16,9.19,9.15,9.19,149600.0,5.9467,5.9662,5.9402,5.9662,149600.0
2014-04-30 15:30:00,9.19,9.2,9.18,9.2,69300.0,5.9662,5.9727,5.9597,5.9727,69300.0
2014-04-30 15:35:00,9.2,9.2,9.17,9.17,158100.0,5.9727,5.9727,5.9532,5.9532,158100.0
2014-04-30 15:40:00,9.18,9.19,9.17,9.19,166800.0,5.9597,5.9662,5.9532,5.9662,166800.0
2014-04-30 15:45:00,9.19,9.19,9.16,9.18,387200.0,5.9662,5.9662,5.9467,5.9597,387200.0
2014-04-30 15:50:00,9.18,9.18,9.17,9.18,95100.0,5.9597,5.9597,5.9532,5.9597,95100.0
2014-04-30 15:55:00,9.18,9.18,9.16,9.17,394200.0,5.9597,5.9597,5.9467,5.9532,394200.0
2014-05-01 09:30:00,9.18,9.2,9.17,9.18,162700.0,5.9597,5.9727,5.9532,5.9597,162700.0
2014-05-01 09:35:00,9.19,9.19,9.16,9.17,189000.0,5.9662,5.9662,5.9467,5.9532,189000.0
2014-05-01 09:40:00,9.18,9.18,9.16,9.18,103800.0,5.9597,5.9597,5.9467,5.9597,103800.0
2014-05-01 09:45:00,9.18,9.19,9.17,9.18,77000.0,5.9597,5.9662,5.9532,5.9597,77000.0
2014-05-01 09:50:00,9.19,9.19,9.15,9.16,209600.0,5.9662,5.9662,5.9402,5.9467,209600.0
2014-05-01 09:55:00,9.15,9.16,9.11,9.12,157600.0,5.9402,5.9467,5.9142,5.9207,157600.0
2014-05-01 10:00:00,9.11,9.13,9.11,9.12,126700.0,5.9142,5.9272,5.9142,5.9207,126700.0
2014-05-01 10:05:00,9.12,9.14,9.11,9.11,134600.0,5.9207,5.9337,5.9142,5.9142,134600.0
2014-05-01 10:10:00,9.11,9.12,9.09,9.09,59100.0,5.9142,5.9207,5.9013,5.9013,59100.0
2014-05-01 10:15:00,9.09,9.11,9.05,9.08,321700.0,5.9013,5.9142,5.8753,5.8948,321700.0
2014-05-01 10:20:00,9.09,9.1,9.08,9.08,86400.0,5.9013,5.9078,5.8948,5.8948,86400.0
2014-05-01 10:25:00,9.09,9.12,9.09,9.11,32000.0,5.9013,5.9207,5.9013,5.9142,32000.0
2014-05-01 10:30:00,9.12,9.14,9.11,9.13,54100.0,5.9207,5.9337,5.9142,5.9272,54100.0
2014-05-01 10:35:00,9.14,9.15,9.13,9.14,25400.0,5.9337,5.9402,5.9272,5.9337,25400.0
2014-05-01 10:40:00,9.14,9.15,9.13,9.14,43800.0,5.9337,5.9402,5.9272,5.9337,43800.0
2014-05-01 10:45:00,9.15,9.15,9.13,9.14,231700.0,5.9402,5.9402,5.9272,5.9337,231700.0
2014-05-01 10:50:00,9.15,9.17,9.15,9.17,28500.0,5.9402,5.9532,5.9402,5.9532,28500.0
2014-05-01 10:55:00,9.17,9.17,9.16,9.16,9000.0,5.9532,5.9532,5.9467,5.9467,9000.0
2014-05-01 11:00:00,9.17,9.17,9.16,9.17,17700.0,5.9532,5.9532,5.9467,5.9532,17700.0
2014-05-01 11:05:00,9.17,9.17,9.13,9.14,119400.0,5.9532,5.9532,5.9272,5.9337,119400.0
2014-05-01 11:10:00,9.13,9.14,9.13,9.14,12600.0,5.9272,5.9337,5.9272,5.9337,12600.0
2014-05-01 11:15:00,9.14,9.15,9.13,9.13,258200.0,5.9337,5.9402,5.9272,5.9272,258200.0
2014-05-01 11:20:00,9.13,9.14,9.12,9.13,43500.0,5.9272,5.9337,5.9207,5.9272,43500.0
2014-05-01 11:25:00,9.14,9.17,9.14,9.17,138900.0,5.9337,5.9532,5.9337,5.9532,138900.0
2014-05-01 11:30:00,9.17,9.19,9.16,9.18,74400.0,5.9532,5.9662,5.9467,5.9597,74400.0
2014-05-01 11:35:00,9.18,9.19,9.17,9.18,59300.0,5.9597,5.9662,5.9532,5.9597,59300.0
2014-05-01 11:40:00,9.18,9.19,9.17,9.19,73700.0,5.9597,5.9662,5.9532,5.9662,73700.0
2014-05-01 11:45:00,9.18,9.19,9.18,9.19,29600.0,5.9597,5.9662,5.9597,5.9662,29600.0
2014-05-01 11:50:00,9.19,9.2,9.18,9.2,54200.0,5.9662,5.9727,5.9597,5.9727,54200.0
2014-05-01 11:55:00,9.2,9.21,9.19,9.19,134800.0,5.9727,5.9792,5.9662,5.9662,134800.0
2014-05-01 12:00:00,9.2,9.2,9.19,9.2,18800.0,5.9727,5.9727,5.9662,5.9727,18800.0
2014-05-01 12:05:00,9.2,9.2,9.19,9.19,56000.0,5.9727,5.9727,5.9662,5.9662,56000.0
2014-05-01 12:10:00,9.2,9.21,9.19,9.2,376700.0,5.9727,5.9792,5.9662,5.9727,376700.0
2014-05-01 12:15:00,9.2,9.2,9.18,9.19,42100.0,5.9727,5.9727,5.9597,5.9662,42100.0
2014-05-01 12:20:00,9.18,9.2,9.17,9.2,94900.0,5.9597,5.9727,5.9532,5.9727,94900.0
2014-05-01 12:25:00,9.2,9.2,9.19,9.2,36100.0,5.9727,5.9727,5.9662,5.9727,36100.0
2014-05-01 12:30:00,9.2,9.21,9.18,9.19,319000.0,5.9727,5.9792,5.9597,5.9662,319000.0
2014-05-01 12:35:00,9.19,9.19,9.18,9.18,25300.0,5.9662,5.9662,5.9597,5.9597,25300.0
2014-05-01 12:40:00,9.18,9.19,9.17,9.18,27500.0,5.9597,5.9662,5.9532,5.9597,27500.0
2014-05-01 12:45:00,9.18,9.18,9.16,9.17,440000.0,5.9597,5.9597,5.9467,5.9532,440000.0
2014-05-01 12:50:00,9.17,9.17,9.14,9.15,331000.0,5.9532,5.9532,5.9337,5.9402,331000.0
2014-05-01 12:55:00,9.15,9.16,9.15,9.15,18500.0,5.9402,5.9467,5.9402,5.9402,18500.0
2014-05-01 13:00:00,9.16,9.16,9.15,9.15,11800.0,5.9467,5.9467,5.9402,5.9402,11800.0
2014-05-01 13:05:00,9.15,9.16,9.14,9.16,51200.0,5.9402,5.9467,5.9337,5.9467,51200.0
2014-05-01 13:10:00,9.15,9.16,9.14,9.15,51500.0,5.9402,5.9467,5.9337,5.9402,51500.0
2014-05-01 13:15:00,9.15,9.15,9.14,9.14,9100.0,5.9402,5.9402,5.9337,5.9337,9100.0
2014-05-01 13:20:00,9.15,9.15,9.13,9.14,56100.0,5.9402,5.9402,5.9272,5.9337,56100.0
2014-05-01 13:25:00,9.13,9.14,9.13,9.13,22000.0,5.9272,5.9337,5.9272,5.9272,22000.0
2014-05-01 13:30:00,9.13,9.15,9.12,9.14,164000.0,5.9272,5.9402,5.9207,5.9337,164000.0
2014-05-01 13:35:00,9.14,9.15,9.13,9.15,32100.0,5.9337,5.9402,5.9272,5.9402,32100.0
2014-05-01 13:40:00,9.15,9.15,9.12,9.13,69400.0,5.9402,5.9402,5.9207,5.9272,69400.0
2014-05-01 13:45:00,9.12,9.13,9.11,9.11,45100.0,5.9207,5.9272,5.9142,5.9142,45100.0
2014-05-01 13:50:00,9.11,9.12,9.11,9.11,42000.0,5.9142,5.9207,5.9142,5.9142,42000.0
2014-05-01 13:55:00,9.12,9.12,9.1,9.12,115900.0,5.9207,5.9207,5.9078,5.9207,115900.0
2014-05-01 14:00:00,9.12,9.13,9.11,9.13,70800.0,5.9207,5.9272,5.9142,5.9272,70800.0
2014-05-01 14:05:00,9.13,9.14,9.12,9.13,34400.0,5.9272,5.9337,5.9207,5.9272,34400.0
2014-05-01 14:10:00,9.14,9.14,9.11,9.12,70000.0,5.9337,5.9337,5.9142,5.9207,70000.0
2014-05-01 14:15:00,9.12,9.12,9.11,9.11,19800.0,5.9207,5.9207,5.9142,5.9142,19800.0
2014-05-01 14:20:00,9.11,9.12,9.11,9.12,147500.0,5.9142,5.9207,5.9142,5.9207,147500.0
2014-05-01 14:25:00,9.12,9.13,9.11,9.13,35100.0,5.9207,5.9272,5.9142,5.9272,35100.0
2014-05-01 14:30:00,9.13,9.14,9.11,9.12,65500.0,5.9272,5.9337,5.9142,5.9207,65500.0
2014-05-01 14:35:00,9.12,9.12,9.1,9.12,71700.0,5.9207,5.9207,5.9078,5.9207,71700.0
2014-05-01 14:40:00,9.12,9.12,9.09,9.1,131300.0,5.9207,5.9207,5.9013,5.9078,131300.0
2014-05-01 14:45:00,9.1,9.11,9.08,9.1,221600.0,5.9078,5.9142,5.8948,5.9078,221600.0
2014-05-01 14:50:00,9.11,9.11,9.1,9.1,37500.0,5.9142,5.9142,5.9078,5.9078,37500.0
2014-05-01 14:55:00,9.1,9.1,9.09,9.1,26400.0,5.9078,5.9078,5.9013,5.9078,26400.0
2014-05-01 15:00:00,9.1,9.1,9.09,9.09,53400.0,5.9078,5.9078,5.9013,5.9013,53400.0
2014-05-01 15:05:00,9.09,9.1,9.09,9.09,10400.0,5.9013,5.9078,5.9013,5.9013,10400.0
2014-05-01 15:10:00,9.09,9.1,9.09,9.1,41100.0,5.9013,5.9078,5.9013,5.9078,41100.0
2014-05-01 15:15:00,9.1,9.11,9.09,9.1,99100.0,5.9078,5.9142,5.9013,5.9078,99100.0
2014-05-01 15:20:00,9.1,9.11,9.1,9.11,15100.0,5.9078,5.9142,5.9078,5.9142,15100.0
2014-05-01 15:25:00,9.11,9.11,9.1,9.11,23000.0,5.9142,5.9142,5.9078,5.9142,23000.0
2014-05-01 15:30:00,9.1,9.11,9.09,9.1,142900.0,5.9078,5.9142,5.9013,5.9078,142900.0
2014-05-01 15:35:00,9.1,9.1,9.09,9.09,53500.0,5.9078,5.9078,5.9013,5.9013,53500.0
2014-05-01 15:40:00,9.09,9.1,9.09,9.09,54300.0,5.9013,5.9078,5.9013,5.9013,54300.0
2014-05-01 15:45:00,9.1,9.1,9.09,9.1,69200.0,5.9078,5.9078,5.9013,5.9078,69200.0
2014-05-01 15:50:00,9.1,9.1,9.07,9.09,702900.0,5.9078,5.9078,5.8883,5.9013,702900.0
2014-05-01 15:55:00,9.09,9.09,9.08,9.08,566200.0,5.9013,5.9013,5.8948,5.8948,566200.0
2014-05-02 09:30:00,9.1,9.18,9.08,9.17,128500.0,5.9078,5.9597,5.8948,5.9532,128500.0
2014-05-02 09:35:00,9.17,9.21,9.17,9.21,237100.0,5.9532,5.9792,5.9532,5.9792,237100.0
2014-05-02 09:40:00,9.21,9.22,9.19,9.21,103100.0,5.9792,5.9857,5.9662,5.9792,103100.0
2014-05-02 09:45:00,9.21,9.26,9.21,9.23,262100.0,5.9792,6.0116,5.9792,5.9922,262100.0
2014-05-02 09:50:00,9.22,9.26,9.21,9.21,261900.0,5.9857,6.0116,5.9792,5.9792,261900.0
2014-05-02 09:55:00,9.22,9.24,9.2,9.24,141500.0,5.9857,5.9986,5.9727,5.9986,141500.0
2014-05-02 10:00:00,9.24,9.25,9.23,9.24,178600.0,5.9986,6.0051,5.9922,5.9986,178600.0
2014-05-02 10:05:00,9.24,9.27,9.24,9.27,159300.0,5.9986,6.0181,5.9986,6.0181,159300.0
2014-05-02 10:10:00,9.27,9.3,9.26,9.29,123600.0,6.0181,6.0376,6.0116,6.0311,123600.0
2014-05-02 10:15:00,9.29,9.3,9.29,9.29,47600.0,6.0311,6.0376,6.0311,6.0311,47600.0
2014-05-02 10:20:00,9.29,9.3,9.28,9.29,85500.0,6.0311,6.0376,6.0246,6.0311,85500.0
2014-05-02 10:25:00,9.29,9.29,9.25,9.27,135300.0,6.0311,6.0311,6.0051,6.0181,135300.0
2014-05-02 10:30:00,9.27,9.27,9.24,9.26,104100.0,6.0181,6.0181,5.9986,6.0116,104100.0
2014-05-02 10:35:00,9.26,9.28,9.25,9.27,178700.0,6.0116,6.0246,6.0051,6.0181,178700.0
2014-05-02 10:40:00,9.27,9.27,9.22,9.23,165400.0,6.0181,6.0181,5.9857,5.9922,165400.0
2014-05-02 10:45:00,9.22,9.23,9.18,9.19,138300.0,5.9857,5.9922,5.9597,5.9662,138300.0
2014-05-02 10:50:00,9.18,9.19,9.16,9.19,137400.0,5.9597,5.9662,5.9467,5.9662,137400.0
2014-05-02 10:55:00,9.19,9.22,9.18,9.19,123000.0,5.9662,5.9857,5.9597,5.9662,123000.0
2014-05-02 11:00:00,9.2,9.22,9.19,9.2,75500.0,5.9727,5.9857,5.9662,5.9727,75500.0
2014-05-02 11:05:00,9.2,9.21,9.19,9.2,684300.0,5.9727,5.9792,5.9662,5.9727,684300.0
2014-05-02 11:10:00,9.2,9.2,9.18,9.18,51700.0,5.9727,5.9727,5.9597,5.9597,51700.0
2014-05-02 11:15:00,9.18,9.19,9.18,9.19,46600.0,5.9597,5.9662,5.9597,5.9662,46600.0
2014-05-02 11:20:00,9.19,9.2,9.18,9.2,70900.0,5.9662,5.9727,5.9597,5.9727,70900.0
2014-05-02 11:25:00,9.2,9.2,9.19,9.19,50300.0,5.9727,5.9727,5.9662,5.9662,50300.0
2014-05-02 11:30:00,9.2,9.2,9.19,9.2,25500.0,5.9727,5.9727,5.9662,5.9727,25500.0
2014-05-02 11:35:00,9.2,9.21,9.19,9.19,136200.0,5.9727,5.9792,5.9662,5.9662,136200.0
2014-05-02 11:40:00,9.18,9.19,9.16,9.16,73400.0,5.9597,5.9662,5.9467,5.9467,73400.0
2014-05-02 11:45:00,9.16,9.18,9.16,9.18,97400.0,5.9467,5.9597,5.9467,5.9597,97400.0
2014-05-02 11:50:00,9.18,9.19,9.18,9.19,18200.0,5.9597,5.9662,5.9597,5.9662,18200.0
2014-05-02 11:55:00,9.19,9.2,9.18,9.19,51600.0,5.9662,5.9727,5.9597,5.9662,51600.0
2014-05-02 12:00:00,9.19,9.19,9.17,9.17,52000.0,5.9662,5.9662,5.9532,5.9532,52000.0
2014-05-02 12:05:00,9.17,9.19,9.17,9.17,106500.0,5.9532,5.9662,5.9532,5.9532,106500.0
2014-05-02 12:10:00,9.17,9.18,9.17,9.17,25000.0,5.9532,5.9597,5.9532,5.9532,25000.0
2014-05-02 12:15:00,9.18,9.18,9.17,9.18,15200.0,5.9597,5.9597,5.9532,5.9597,15200.0
2014-05-02 12:20:00,9.18,9.18,9.17,9.18,15300.0,5.9597,5.9597,5.9532,5.9597,15300.0
2014-05-02 12:25:00,9.18,9.18,9.17,9.18,16900.0,5.9597,5.9597,5.9532,5.9597,16900.0
2014-05-02 12:30:00,9.18,9.18,9.17,9.18,45400.0,5.9597,5.9597,5.9532,5.9597,45400.0
2014-05-02 12:35:00,9.18,9.18,9.17,9.18,19200.0,5.9597,5.9597,5.9532,5.9597,19200.0
2014-05-02 12:40:00,9.17,9.18,9.17,9.18,10300.0,5.9532,5.9597,5.9532,5.9597,10300.0
2014-05-02 12:45:00,9.18,9.18,9.17,9.18,34300.0,5.9597,5.9597,5.9532,5.9597,34300.0
2014-05-02 12:50:00,9.18,9.18,9.17,9.18,154800.0,5.9597,5.9597,5.9532,5.9597,154800.0
2014-05-02 12:55:00,9.17,9.18,9.17,9.17,37100.0,5.9532,5.9597,5.9532,5.9532,37100.0
2014-05-02 13:00:00,9.18,9.18,9.17,9.17,25500.0,5.9597,5.9597,5.9532,5.9532,25500.0
2014-05-02 13:05:00,9.18,9.18,9.16,9.17,110100.0,5.9597,5.9597,5.9467,5.9532,110100.0
2014-05-02 13:10:00,9.17,9.17,9.16,9.17,18600.0,5.9532,5.9532,5.9467,5.9532,18600.0
2014-05-02 13:15:00,9.16,9.17,9.16,9.17,139500.0,5.9467,5.9532,5.9467,5.9532,139500.0
2014-05-02 13:20:00,9.17,9.17,9.16,9.17,39300.0,5.9532,5.9532,5.9467,5.9532,39300.0
2014-05-02 13:25:00,9.17,9.17,9.16,9.17,46200.0,5.9532,5.9532,5.9467,5.9532,46200.0
2014-05-02 13:30:00,9.17,9.17,9.15,9.15,109800.0,5.9532,5.9532,5.9402,5.9402,109800.0
2014-05-02 13:35:00,9.16,9.16,9.15,9.15,27600.0,5.9467,5.9467,5.9402,5.9402,27600.0
2014-05-02 13:40:00,9.15,9.16,9.15,9.16,41600.0,5.9402,5.9467,5.9402,5.9467,41600.0
2014-05-02 13:45:00,9.16,9.16,9.15,9.16,21400.0,5.9467,5.9467,5.9402,5.9467,21400.0
2014-05-02 13:50:00,9.15,9.16,9.15,9.16,56200.0,5.9402,5.9467,5.9402,5.9467,56200.0
2014-05-02 13:55:00,9.16,9.16,9.15,9.16,25900.0,5.9467,5.9467,5.9402,5.9467,25900.0
2014-05-02 14:00:00,9.16,9.16,9.14,9.14,121900.0,5.9467,5.9467,5.9337,5.9337,121900.0
2014-05-02 14:05:00,9.15,9.15,9.14,9.14,63200.0,5.9402,5.9402,5.9337,5.9337,63200.0
2014-05-02 14:10:00,9.14,9.15,9.13,9.14,122100.0,5.9337,5.9402,5.9272,5.9337,122100.0
2014-05-02 14:15:00,9.14,9.16,9.14,9.15,66700.0,5.9337,5.9467,5.9337,5.9402,66700.0
2014-05-02 14:20:00,9.16,9.16,9.14,9.14,119300.0,5.9467,5.9467,5.9337,5.9337,119300.0
2014-05-02 14:25:00,9.14,9.15,9.14,9.14,16600.0,5.9337,5.9402,5.9337,5.9337,16600.0
2014-05-02 14:30:00,9.14,9.16,9.14,9.16,203500.0,5.9337,5.9467,5.9337,5.9467,203500.0
2014-05-02 14:35:00,9.16,9.18,9.16,9.17,109700.0,5.9467,5.9597,5.9467,5.9532,109700.0
2014-05-02 14:40:00,9.18,9.18,9.17,9.17,21900.0,5.9597,5.9597,5.9532,5.9532,21900.0
2014-05-02 14:45:00,9.17,9.18,9.17,9.17,36200.0,5.9532,5.9597,5.9532,5.9532,36200.0
2014-05-02 14:50:00,9.18,9.18,9.17,9.18,42100.0,5.9597,5.9597,5.9532,5.9597,42100.0
2014-05-02 14:55:00,9.18,9.18,9.17,9.18,41400.0,5.9597,5.9597,5.9532,5.9597,41400.0
2014-05-02 15:00:00,9.18,9.18,9.17,9.18,72500.0,5.9597,5.9597,5.9532,5.9597,72500.0
2014-05-02 15:05:00,9.18,9.18,9.17,9.18,45200.0,5.9597,5.9597,5.9532,5.9597,45200.0
2014-05-02 15:10:00,9.17,9.18,9.17,9.18,109200.0,5.9532,5.9597,5.9532,5.9597,109200.0
2014-05-02 15:15:00,9.18,9.18,9.17,9.18,51900.0,5.9597,5.9597,5.9532,5.9597,51900.0
2014-05-02 15:20:00,9.18,9.19,9.17,9.18,334800.0,5.9597,5.9662,5.9532,5.9597,334800.0
2014-05-02 15:25:00,9.18,9.18,9.15,9.17,220700.0,5.9597,5.9597,5.9402,5.9532,220700.0
2014-05-02 15:30:00,9.17,9.17,9.16,9.16,46600.0,5.9532,5.9532,5.9467,5.9467,46600.0
2014-05-02 15:35:00,9.17,9.17,9.16,9.17,67200.0,5.9532,5.9532,5.9467,5.9532,67200.0
2014-05-02 15:40:00,9.16,9.17,9.16,9.17,147500.0,5.9467,5.9532,5.9467,5.9532,147500.0
2014-05-02 15:45:00,9.16,9.17,9.16,9.16,74700.0,5.9467,5.9532,5.9467,5.9467,74700.0
2014-05-02 15:50:00,9.16,9.17,9.15,9.15,218900.0,5.9467,5.9532,5.9402,5.9402,218900.0
2014-05-02 15:55:00,9.15,9.16,9.14,9.14,344600.0,5.9402,5.9467,5.9337,5.9337,344600.0
2014-05-05 09:30:00,9.11,9.18,9.06,9.06,109500.0,5.9142,5.9597,5.8818,5.8818,109500.0
2014-05-05 09:35:00,9.07,9.07,9.03,9.04,245100.0,5.8883,5.8883,5.8623,5.8688,245100.0
2014-05-05 09:40:00,9.04,9.07,9.01,9.06,323200.0,5.8688,5.8883,5.8493,5.8818,323200.0
2014-05-05 09:45:00,9.07,9.07,9.04,9.04,57700.0,5.8883,5.8883,5.8688,5.8688,57700.0
2014-05-05 09:50:00,9.04,9.1,9.04,9.1,176300.0,5.8688,5.9078,5.8688,5.9078,176300.0
2014-05-05 09:55:00,9.1,9.1,9.09,9.1,29600.0,5.9078,5.9078,5.9013,5.9078,29600.0
2014-05-05 10:00:00,9.1,9.12,9.08,9.09,105100.0,5.9078,5.9207,5.8948,5.9013,105100.0
2014-05-05 10:05:00,9.08,9.09,9.07,9.08,118500.0,5.8948,5.9013,5.8883,5.8948,118500.0
2014-05-05 10:10:00,9.08,9.09,9.07,9.09,38700.0,5.8948,5.9013,5.8883,5.9013,38700.0
2014-05-05 10:15:00,9.09,9.12,9.09,9.1,131300.0,5.9013,5.9207,5.9013,5.9078,131300.0
2014-05-05 10:20:00,9.11,9.12,9.1,9.1,73400.0,5.9142,5.9207,5.9078,5.9078,73400.0
2014-05-05 10:25:00,9.11,9.11,9.08,9.09,192900.0,5.9142,5.9142,5.8948,5.9013,192900.0
2014-05-05 10:30:00,9.09,9.12,9.08,9.12,82300.0,5.9013,5.9207,5.8948,5.9207,82300.0
2014-05-05 10:35:00,9.12,9.13,9.11,9.13,83800.0,5.9207,5.9272,5.9142,5.9272,83800.0
2014-05-05 10:40:00,9.13,9.16,9.13,9.14,52200.0,5.9272,5.9467,5.9272,5.9337,52200.0
2014-05-05 10:45:00,9.14,9.15,9.13,9.13,40500.0,5.9337,5.9402,5.9272,5.9272,40500.0
2014-05-05 10:50:00,9.13,9.16,9.13,9.15,178600.0,5.9272,5.9467,5.9272,5.9402,178600.0
2014-05-05 10:55:00,9.15,9.15,9.12,9.13,74300.0,5.9402,5.9402,5.9207,5.9272,74300.0
2014-05-05 11:00:00,9.13,9.13,9.1,9.11,107300.0,5.9272,5.9272,5.9078,5.9142,107300.0
2014-05-05 11:05:00,9.11,9.12,9.1,9.11,79400.0,5.9142,5.9207,5.9078,5.9142,79400.0
2014-05-05 11:10:00,9.11,9.13,9.11,9.12,143100.0,5.9142,5.9272,5.9142,5.9207,143100.0
2014-05-05 11:15:00,9.11,9.13,9.11,9.13,96900.0,5.9142,5.9272,5.9142,5.9272,96900.0
2014-05-05 11:20:00,9.13,9.14,9.12,9.12,97300.0,5.9272,5.9337,5.9207,5.9207,97300.0
2014-05-05 11:25:00,9.13,9.13,9.12,9.13,35500.0,5.9272,5.9272,5.9207,5.9272,35500.0
2014-05-05 11:30:00,9.13,9.14,9.13,9.13,50600.0,5.9272,5.9337,5.9272,5.9272,50600.0
2014-05-05 11:35:00,9.13,9.14,9.13,9.13,38100.0,5.9272,5.9337,5.9272,5.9272,38100.0
2014-05-05 11:40:00,9.13,9.14,9.11,9.12,88700.0,5.9272,5.9337,5.9142,5.9207,88700.0
2014-05-05 11:45:00,9.12,9.13,9.11,9.13,48500.0,5.9207,5.9272,5.9142,5.9272,48500.0
2014-05-05 11:50:00,9.13,9.13,9.11,9.12,55400.0,5.9272,5.9272,5.9142,5.9207,55400.0
2014-05-05 11:55:00,9.12,9.13,9.11,9.13,12200.0,5.9207,5.9272,5.9142,5.9272,12200.0
2014-05-05 12:00:00,9.13,9.13,9.12,9.13,12700.0,5.9272,5.9272,5.9207,5.9272,12700.0
2014-05-05 12:05:00,9.13,9.13,9.11,9.12,47000.0,5.9272,5.9272,5.9142,5.9207,47000.0
2014-05-05 12:10:00,9.11,9.13,9.11,9.13,138500.0,5.9142,5.9272,5.9142,5.9272,138500.0
2014-05-05 12:15:00,9.13,9.13,9.12,9.13,15800.0,5.9272,5.9272,5.9207,5.9272,15800.0
2014-05-05 12:20:00,9.13,9.13,9.12,9.13,13900.0,5.9272,5.9272,5.9207,5.9272,13900.0
2014-05-05 12:25:00,9.13,9.14,9.12,9.14,22000.0,5.9272,5.9337,5.9207,5.9337,22000.0
2014-05-05 12:30:00,9.14,9.14,9.12,9.13,62800.0,5.9337,5.9337,5.9207,5.9272,62800.0
2014-05-05 12:35:00,9.13,9.13,9.12,9.13,13900.0,5.9272,5.9272,5.9207,5.9272,13900.0
2014-05-05 12:40:00,9.13,9.13,9.11,9.12,46100.0,5.9272,5.9272,5.9142,5.9207,46100.0
2014-05-05 12:45:00,9.12,9.12,9.11,9.12,9700.0,5.9207,5.9207,5.9142,5.9207,9700.0
2014-05-05 12:50:00,9.12,9.12,9.11,9.12,11400.0,5.9207,5.9207,5.9142,5.9207,11400.0
2014-05-05 12:55:00,9.11,9.12,9.11,9.12,31000.0,5.9142,5.9207,5.9142,5.9207,31000.0
2014-05-05 13:00:00,9.12,9.12,9.11,9.12,23700.0,5.9207,5.9207,5.9142,5.9207,23700.0
2014-05-05 13:05:00,9.11,9.12,9.11,9.12,23900.0,5.9142,5.9207,5.9142,5.9207,23900.0
2014-05-05 13:10:00,9.11,9.12,9.1,9.11,74700.0,5.9142,5.9207,5.9078,5.9142,74700.0
2014-05-05 13:15:00,9.11,9.11,9.09,9.09,88600.0,5.9142,5.9142,5.9013,5.9013,88600.0
2014-05-05 13:20:00,9.1,9.1,9.09,9.09,9800.0,5.9078,5.9078,5.9013,5.9013,9800.0
2014-05-05 13:25:00,9.1,9.1,9.09,9.1,6300.0,5.9078,5.9078,5.9013,5.9078,6300.0
2014-05-05 13:30:00,9.1,9.1,9.09,9.09,12400.0,5.9078,5.9078,5.9013,5.9013,12400.0
2014-05-05 13:35:00,9.1,9.1,9.09,9.1,18500.0,5.9078,5.9078,5.9013,5.9078,18500.0
2014-05-05 13:40:00,9.09,9.1,9.09,9.1,22700.0,5.9013,5.9078,5.9013,5.9078,22700.0
2014-05-05 13:45:00,9.1,9.1,9.09,9.1,11100.0,5.9078,5.9078,5.9013,5.9078,11100.0
2014-05-05 13:50:00,9.1,9.1,9.09,9.1,17000.0,5.9078,5.9078,5.9013,5.9078,17000.0
2014-05-05 13:55:00,9.09,9.1,9.09,9.1,25700.0,5.9013,5.9078,5.9013,5.9078,25700.0
2014-05-05 14:00:00,9.1,9.1,9.09,9.1,48700.0,5.9078,5.9078,5.9013,5.9078,48700.0
2014-05-05 14:05:00,9.1,9.1,9.09,9.09,27100.0,5.9078,5.9078,5.9013,5.9013,27100.0
2014-05-05 14:10:00,9.1,9.11,9.08,9.08,514100.0,5.9078,5.9142,5.8948,5.8948,514100.0
2014-05-05 14:15:00,9.09,9.09,9.08,9.08,19600.0,5.9013,5.9013,5.8948,5.8948,19600.0
2014-05-05 14:20:00,9.08,9.09,9.08,9.09,9400.0,5.8948,5.9013,5.8948,5.9013,9400.0
2014-05-05 14:25:00,9.09,9.09,9.08,9.08,22300.0,5.9013,5.9013,5.8948,5.8948,22300.0
2014-05-05 14:30:00,9.09,9.09,9.08,9.09,24900.0,5.9013,5.9013,5.8948,5.9013,24900.0
2014-05-05 14:35:00,9.08,9.09,9.08,9.09,24100.0,5.8948,5.9013,5.8948,5.9013,24100.0
2014-05-05 14:40:00,9.09,9.1,9.08,9.09,83400.0,5.9013,5.9078,5.8948,5.9013,83400.0
2014-05-05 14:45:00,9.1,9.1,9.09,9.1,34100.0,5.9078,5.9078,5.9013,5.9078,34100.0
2014-05-05 14:50:00,9.1,9.1,9.09,9.1,24600.0,5.9078,5.9078,5.9013,5.9078,24600.0
2014-05-05 14:55:00,9.1,9.1,9.09,9.1,16000.0,5.9078,5.9078,5.9013,5.9078,16000.0
2014-05-05 15:00:00,9.1,9.1,9.09,9.1,28700.0,5.9078,5.9078,5.9013,5.9078,28700.0
2014-05-05 15:05:00,9.1,9.1,9.09,9.1,18700.0,5.9078,5.9078,5.9013,5.9078,18700.0
2014-05-05 15:10:00,9.09,9.11,9.09,9.1,112900.0,5.9013,5.9142,5.9013,5.9078,112900.0
2014-05-05 15:15:00,9.11,9.11,9.1,9.11,27000.0,5.9142,5.9142,5.9078,5.9142,27000.0
2014-05-05 15:20:00,9.11,9.11,9.1,9.11,90400.0,5.9142,5.9142,5.9078,5.9142,90400.0
2014-05-05 15:25:00,9.11,9.11,9.1,9.11,38300.0,5.9142,5.9142,5.9078,5.9142,38300.0
2014-05-05 15:30:00,9.11,9.11,9.1,9.1,147500.0,5.9142,5.9142,5.9078,5.9078,147500.0
2014-05-05 15:35:00,9.11,9.11,9.1,9.1,45800.0,5.9142,5.9142,5.9078,5.9078,45800.0
2014-05-05 15:40:00,9.11,9.11,9.09,9.09,134500.0,5.9142,5.9142,5.9013,5.9013,134500.0
2014-05-05 15:45:00,9.1,9.1,9.09,9.1,113800.0,5.9078,5.9078,5.9013,5.9078,113800.0
2014-05-05 15:50:00,9.1,9.11,9.09,9.11,522300.0,5.9078,5.9142,5.9013,5.9142,522300.0
2014-05-05 15:55:00,9.11,9.11,9.1,9.11,442000.0,5.9142,5.9142,5.9078,5.9142,442000.0
2014-05-06 09:30:00,9.04,9.06,9.01,9.06,277500.0,5.8688,5.8818,5.8493,5.8818,277500.0
2014-05-06 09:35:00,9.05,9.07,9.03,9.04,257200.0,5.8753,5.8883,5.8623,5.8688,257200.0
2014-05-06 09:40:00,9.04,9.05,9.03,9.05,192300.0,5.8688,5.8753,5.8623,5.8753,192300.0
2014-05-06 09:45:00,9.04,9.07,9.04,9.05,72600.0,5.8688,5.8883,5.8688,5.8753,72600.0
2014-05-06 09:50:00,9.05,9.06,9.04,9.04,68900.0,5.8753,5.8818,5.8688,5.8688,68900.0
2014-05-06 09:55:00,9.04,9.06,9.04,9.05,76600.0,5.8688,5.8818,5.8688,5.8753,76600.0
2014-05-06 10:00:00,9.05,9.07,9.04,9.06,157800.0,5.8753,5.8883,5.8688,5.8818,157800.0
2014-05-06 10:05:00,9.07,9.07,9.05,9.06,128500.0,5.8883,5.8883,5.8753,5.8818,128500.0
2014-05-06 10:10:00,9.06,9.07,9.05,9.05,58600.0,5.8818,5.8883,5.8753,5.8753,58600.0
2014-05-06 10:15:00,9.05,9.07,9.04,9.04,86000.0,5.8753,5.8883,5.8688,5.8688,86000.0
2014-05-06 10:20:00,9.04,9.09,9.04,9.08,145200.0,5.8688,5.9013,5.8688,5.8948,145200.0
2014-05-06 10:25:00,9.09,9.09,9.08,9.08,32500.0,5.9013,5.9013,5.8948,5.8948,32500.0
2014-05-06 10:30:00,9.09,9.11,9.08,9.1,183400.0,5.9013,5.9142,5.8948,5.9078,183400.0
2014-05-06 10:35:00,9.1,9.11,9.09,9.1,153400.0,5.9078,5.9142,5.9013,5.9078,153400.0
2014-05-06 10:40:00,9.09,9.1,9.08,9.08,146400.0,5.9013,5.9078,5.8948,5.8948,146400.0
2014-05-06 10:45:00,9.08,9.09,9.07,9.07,101600.0,5.8948,5.9013,5.8883,5.8883,101600.0
2014-05-06 10:50:00,9.08,9.08,9.05,9.05,67900.0,5.8948,5.8948,5.8753,5.8753,67900.0
2014-05-06 10:55:00,9.05,9.06,9.03,9.04,105900.0,5.8753,5.8818,5.8623,5.8688,105900.0
2014-05-06 11:00:00,9.03,9.05,9.03,9.04,66700.0,5.8623,5.8753,5.8623,5.8688,66700.0
2014-05-06 11:05:00,9.05,9.06,9.04,9.05,299200.0,5.8753,5.8818,5.8688,5.8753,299200.0
2014-05-06 11:10:00,9.05,9.06,9.04,9.05,399200.0,5.8753,5.8818,5.8688,5.8753,399200.0
2014-05-06 11:15:00,9.05,9.06,9.05,9.06,47100.0,5.8753,5.8818,5.8753,5.8818,47100.0
2014-05-06 11:20:00,9.05,9.07,9.05,9.07,62800.0,5.8753,5.8883,5.8753,5.8883,62800.0
2014-05-06 11:25:00,9.06,9.07,9.04,9.04,55100.0,5.8818,5.8883,5.8688,5.8688,55100.0
2014-05-06 11:30:00,9.04,9.06,9.04,9.05,33700.0,5.8688,5.8818,5.8688,5.8753,33700.0
2014-05-06 11:35:00,9.05,9.06,9.04,9.05,60600.0,5.8753,5.8818,5.8688,5.8753,60600.0
2014-05-06 11:40:00,9.06,9.06,9.05,9.05,9700.0,5.8818,5.8818,5.8753,5.8753,9700.0
2014-05-06 11:45:00,9.06,9.06,9.05,9.05,14500.0,5.8818,5.8818,5.8753,5.8753,14500.0
2014-05-06 11:50:00,9.06,9.06,9.04,9.05,118200.0,5.8818,5.8818,5.8688,5.8753,118200.0
2014-05-06 11:55:00,9.05,9.05,9.04,9.04,18100.0,5.8753,5.8753,5.8688,5.8688,18100.0
2014-05-06 12:00:00,9.05,9.05,9.04,9.04,17900.0,5.8753,5.8753,5.8688,5.8688,17900.0
2014-05-06 12:05:00,9.05,9.05,9.04,9.04,27300.0,5.8753,5.8753,5.8688,5.8688,27300.0
2014-05-06 12:10:00,9.05,9.05,9.03,9.04,126700.0,5.8753,5.8753,5.8623,5.8688,126700.0
2014-05-06 12:15:00,9.03,9.04,9.02,9.02,93600.0,5.8623,5.8688,5.8558,5.8558,93600.0
2014-05-06 12:20:00,9.02,9.03,9.02,9.02,105200.0,5.8558,5.8623,5.8558,5.8558,105200.0
2014-05-06 12:25:00,9.02,9.03,9.02,9.02,39400.0,5.8558,5.8623,5.8558,5.8558,39400.0
2014-05-06 12:30:00,9.02,9.03,9.02,9.03,20300.0,5.8558,5.8623,5.8558,5.8623,20300.0
2014-05-06 12:35:00,9.03,9.03,9.02,9.03,32800.0,5.8623,5.8623,5.8558,5.8623,32800.0
2014-05-06 12:40:00,9.03,9.03,9.02,9.02,34800.0,5.8623,5.8623,5.8558,5.8558,34800.0
2014-05-06 12:45:00,9.03,9.03,9.02,9.03,29600.0,5.8623,5.8623,5.8558,5.8623,29600.0
2014-05-06 12:50:00,9.03,9.03,9.02,9.03,17000.0,5.8623,5.8623,5.8558,5.8623,17000.0
2014-05-06 12:55:00,9.03,9.03,9.02,9.03,22500.0,5.8623,5.8623,5.8558,5.8623,22500.0
2014-05-06 13:00:00,9.03,9.03,9.02,9.03,24800.0,5.8623,5.8623,5.8558,5.8623,24800.0
2014-05-06 13:05:00,9.03,9.03,9.01,9.02,121700.0,5.8623,5.8623,5.8493,5.8558,121700.0
2014-05-06 13:10:00,9.02,9.03,9.01,9.03,191200.0,5.8558,5.8623,5.8493,5.8623,191200.0
2014-05-06 13:15:00,9.03,9.04,9.02,9.02,149200.0,5.8623,5.8688,5.8558,5.8558,149200.0
2014-05-06 13:20:00,9.02,9.03,9.02,9.02,21000.0,5.8558,5.8623,5.8558,5.8558,21000.0
2014-05-06 13:25:00,9.02,9.03,9.01,9.02,191200.0,5.8558,5.8623,5.8493,5.8558,191200.0
2014-05-06 13:30:00,9.02,9.02,9.01,9.01,73200.0,5.8558,5.8558,5.8493,5.8493,73200.0
2014-05-06 13:35:00,9.01,9.02,9.01,9.02,18800.0,5.8493,5.8558,5.8493,5.8558,18800.0
2014-05-06 13:40:00,9.02,9.02,9.01,9.01,188400.0,5.8558,5.8558,5.8493,5.8493,188400.0
2014-05-06 13:45:00,9.01,9.02,9.0,9.02,61700.0,5.8493,5.8558,5.8428,5.8558,61700.0
2014-05-06 13:50:00,9.02,9.03,9.02,9.03,26300.0,5.8558,5.8623,5.8558,5.8623,26300.0
2014-05-06 13:55:00,9.03,9.03,9.02,9.02,52600.0,5.8623,5.8623,5.8558,5.8558,52600.0
2014-05-06 14:00:00,9.02,9.03,9.01,9.01,94700.0,5.8558,5.8623,5.8493,5.8493,94700.0
2014-05-06 14:05:00,9.02,9.03,9.01,9.03,102300.0,5.8558,5.8623,5.8493,5.8623,102300.0
2014-05-06 14:10:00,9.03,9.04,9.03,9.04,110500.0,5.8623,5.8688,5.8623,5.8688,110500.0
2014-05-06 14:15:00,9.04,9.05,9.03,9.05,86000.0,5.8688,5.8753,5.8623,5.8753,86000.0
2014-05-06 14:20:00,9.05,9.05,9.03,9.03,248100.0,5.8753,5.8753,5.8623,5.8623,248100.0
2014-05-06 14:25:00,9.03,9.04,9.03,9.04,43700.0,5.8623,5.8688,5.8623,5.8688,43700.0
2014-05-06 14:30:00,9.03,9.04,9.03,9.03,48800.0,5.8623,5.8688,5.8623,5.8623,48800.0
2014-05-06 14:35:00,9.03,9.04,9.03,9.03,32300.0,5.8623,5.8688,5.8623,5.8623,32300.0
2014-05-06 14:40:00,9.03,9.04,9.03,9.04,56800.0,5.8623,5.8688,5.8623,5.8688,56800.0
2014-05-06 14:45:00,9.03,9.04,9.02,9.03,152300.0,5.8623,5.8688,5.8558,5.8623,152300.0
2014-05-06 14:50:00,9.03,9.04,9.02,9.04,64100.0,5.8623,5.8688,5.8558,5.8688,64100.0
2014-05-06 14:55:00,9.04,9.04,9.03,9.04,63000.0,5.8688,5.8688,5.8623,5.8688,63000.0
2014-05-06 15:00:00,9.03,9.04,9.02,9.04,338400.0,5.8623,5.8688,5.8558,5.8688,338400.0
2014-05-06 15:05:00,9.04,9.04,9.03,9.04,28200.0,5.8688,5.8688,5.8623,5.8688,28200.0
2014-05-06 15:10:00,9.04,9.05,9.04,9.04,91900.0,5.8688,5.8753,5.8688,5.8688,91900.0
2014-05-06 15:15:00,9.05,9.06,9.04,9.05,133600.0,5.8753,5.8818,5.8688,5.8753,133600.0
2014-05-06 15:20:00,9.05,9.06,9.05,9.05,69100.0,5.8753,5.8818,5.8753,5.8753,69100.0
2014-05-06 15:25:00,9.06,9.06,9.05,9.05,58000.0,5.8818,5.8818,5.8753,5.8753,58000.0
2014-05-06 15:30:00,9.05,9.06,9.05,9.05,114600.0,5.8753,5.8818,5.8753,5.8753,114600.0
2014-05-06 15:35:00,9.05,9.06,9.05,9.05,74300.0,5.8753,5.8818,5.8753,5.8753,74300.0
2014-05-06 15:40:00,9.06,9.06,9.04,9.04,150500.0,5.8818,5.8818,5.8688,5.8688,150500.0
2014-05-06 15:45:00,9.04,9.05,9.04,9.04,84500.0,5.8688,5.8753,5.8688,5.8688,84500.0
2014-05-06 15:50:00,9.04,9.04,9.02,9.03,379200.0,5.8688,5.8688,5.8558,5.8623,379200.0
2014-05-06 15:55:00,9.02,9.03,9.02,9.03,410400.0,5.8558,5.8623,5.8558,5.8623,410400.0
2014-05-07 09:30:00,9.05,9.12,9.05,9.1,113400.0,5.8753,5.9207,5.8753,5.9078,113400.0
2014-05-07 09:35:00,9.1,9.11,9.08,9.09,165100.0,5.9078,5.9142,5.8948,5.9013,165100.0
2014-05-07 09:40:00,9.1,9.1,9.07,9.1,144900.0,5.9078,5.9078,5.8883,5.9078,144900.0
2014-05-07 09:45:00,9.1,9.13,9.09,9.12,187800.0,5.9078,5.9272,5.9013,5.9207,187800.0
2014-05-07 09:50:00,9.13,9.13,9.09,9.1,232100.0,5.9272,5.9272,5.9013,5.9078,232100.0
2014-05-07 09:55:00,9.1,9.11,9.09,9.09,85900.0,5.9078,5.9142,5.9013,5.9013,85900.0
2014-05-07 10:00:00,9.09,9.11,9.09,9.11,39000.0,5.9013,5.9142,5.9013,5.9142,39000.0
2014-05-07 10:05:00,9.11,9.11,9.04,9.04,388300.0,5.9142,5.9142,5.8688,5.8688,388300.0
2014-05-07 10:10:00,9.04,9.05,9.01,9.01,367000.0,5.8688,5.8753,5.8493,5.8493,367000.0
2014-05-07 10:15:00,9.01,9.02,9.0,9.01,221500.0,5.8493,5.8558,5.8428,5.8493,221500.0
2014-05-07 10:20:00,9.02,9.03,9.01,9.03,111300.0,5.8558,5.8623,5.8493,5.8623,111300.0
2014-05-07 10:25:00,9.03,9.05,9.02,9.05,53700.0,5.8623,5.8753,5.8558,5.8753,53700.0
2014-05-07 10:30:00,9.05,9.05,9.03,9.04,122900.0,5.8753,5.8753,5.8623,5.8688,122900.0
2014-05-07 10:35:00,9.04,9.09,9.03,9.08,218100.0,5.8688,5.9013,5.8623,5.8948,218100.0
2014-05-07 10:40:00,9.07,9.1,9.07,9.09,414200.0,5.8883,5.9078,5.8883,5.9013,414200.0
2014-05-07 10:45:00,9.09,9.1,9.07,9.1,314100.0,5.9013,5.9078,5.8883,5.9078,314100.0
2014-05-07 10:50:00,9.09,9.11,9.08,9.1,205800.0,5.9013,5.9142,5.8948,5.9078,205800.0
2014-05-07 10:55:00,9.1,9.1,9.09,9.09,34400.0,5.9078,5.9078,5.9013,5.9013,34400.0
2014-05-07 11:00:00,9.09,9.09,9.07,9.07,106500.0,5.9013,5.9013,5.8883,5.8883,106500.0
2014-05-07 11:05:00,9.08,9.1,9.07,9.09,151300.0,5.8948,5.9078,5.8883,5.9013,151300.0
2014-05-07 11:10:00,9.09,9.11,9.09,9.1,110900.0,5.9013,5.9142,5.9013,5.9078,110900.0
2014-05-07 11:15:00,9.11,9.11,9.09,9.09,153000.0,5.9142,5.9142,5.9013,5.9013,153000.0
2014-05-07 11:20:00,9.09,9.1,9.07,9.07,93300.0,5.9013,5.9078,5.8883,5.8883,93300.0
2014-05-07 11:25:00,9.08,9.09,9.06,9.08,159200.0,5.8948,5.9013,5.8818,5.8948,159200.0
2014-05-07 11:30:00,9.09,9.13,9.08,9.12,185300.0,5.9013,5.9272,5.8948,5.9207,185300.0
2014-05-07 11:35:00,9.12,9.13,9.11,9.13,196600.0,5.9207,5.9272,5.9142,5.9272,196600.0
2014-05-07 11:40:00,9.13,9.14,9.12,9.14,92300.0,5.9272,5.9337,5.9207,5.9337,92300.0
2014-05-07 11:45:00,9.14,9.16,9.13,9.14,128300.0,5.9337,5.9467,5.9272,5.9337,128300.0
2014-05-07 11:50:00,9.14,9.15,9.13,9.14,53300.0,5.9337,5.9402,5.9272,5.9337,53300.0
2014-05-07 11:55:00,9.14,9.16,9.13,9.14,127600.0,5.9337,5.9467,5.9272,5.9337,127600.0
2014-05-07 12:00:00,9.14,9.15,9.12,9.12,101100.0,5.9337,5.9402,5.9207,5.9207,101100.0
2014-05-07 12:05:00,9.13,9.14,9.12,9.13,76000.0,5.9272,5.9337,5.9207,5.9272,76000.0
2014-05-07 12:10:00,9.14,9.15,9.13,9.13,78100.0,5.9337,5.9402,5.9272,5.9272,78100.0
2014-05-07 12:15:00,9.14,9.14,9.13,9.14,55400.0,5.9337,5.9337,5.9272,5.9337,55400.0
2014-05-07 12:20:00,9.14,9.15,9.13,9.14,43400.0,5.9337,5.9402,5.9272,5.9337,43400.0
2014-05-07 12:25:00,9.14,9.16,9.14,9.15,75500.0,5.9337,5.9467,5.9337,5.9402,75500.0
2014-05-07 12:30:00,9.15,9.15,9.14,9.14,84700.0,5.9402,5.9402,5.9337,5.9337,84700.0
2014-05-07 12:35:00,9.14,9.14,9.13,9.13,107800.0,5.9337,5.9337,5.9272,5.9272,107800.0
2014-05-07 12:40:00,9.13,9.14,9.12,9.12,37000.0,5.9272,5.9337,5.9207,5.9207,37000.0
2014-05-07 12:45:00,9.12,9.13,9.12,9.13,26200.0,5.9207,5.9272,5.9207,5.9272,26200.0
2014-05-07 12:50:00,9.13,9.14,9.12,9.13,89600.0,5.9272,5.9337,5.9207,5.9272,89600.0
2014-05-07 12:55:00,9.13,9.14,9.13,9.14,30400.0,5.9272,5.9337,5.9272,5.9337,30400.0
2014-05-07 13:00:00,9.13,9.14,9.13,9.14,36400.0,5.9272,5.9337,5.9272,5.9337,36400.0
2014-05-07 13:05:00,9.13,9.14,9.11,9.12,118500.0,5.9272,5.9337,5.9142,5.9207,118500.0
2014-05-07 13:10:00,9.12,9.13,9.11,9.13,62100.0,5.9207,5.9272,5.9142,5.9272,62100.0
2014-05-07 13:15:00,9.13,9.14,9.12,9.14,58200.0,5.9272,5.9337,5.9207,5.9337,58200.0
2014-05-07 13:20:00,9.13,9.14,9.13,9.14,10700.0,5.9272,5.9337,5.9272,5.9337,10700.0
2014-05-07 13:25:00,9.14,9.14,9.13,9.13,71000.0,5.9337,5.9337,5.9272,5.9272,71000.0
2014-05-07 13:30:00,9.13,9.14,9.13,9.14,20300.0,5.9272,5.9337,5.9272,5.9337,20300.0
2014-05-07 13:35:00,9.13,9.14,9.13,9.13,72700.0,5.9272,5.9337,5.9272,5.9272,72700.0
2014-05-07 13:40:00,9.13,9.14,9.13,9.13,23400.0,5.9272,5.9337,5.9272,5.9272,23400.0
2014-05-07 13:45:00,9.13,9.14,9.11,9.12,71100.0,5.9272,5.9337,5.9142,5.9207,71100.0
2014-05-07 13:50:00,9.11,9.12,9.11,9.11,22200.0,5.9142,5.9207,5.9142,5.9142,22200.0
2014-05-07 13:55:00,9.11,9.12,9.09,9.09,150100.0,5.9142,5.9207,5.9013,5.9013,150100.0
2014-05-07 14:00:00,9.09,9.1,9.08,9.09,198900.0,5.9013,5.9078,5.8948,5.9013,198900.0
2014-05-07 14:05:00,9.1,9.14,9.1,9.14,162900.0,5.9078,5.9337,5.9078,5.9337,162900.0
2014-05-07 14:10:00,9.14,9.14,9.12,9.13,75700.0,5.9337,5.9337,5.9207,5.9272,75700.0
2014-05-07 14:15:00,9.12,9.14,9.12,9.13,134900.0,5.9207,5.9337,5.9207,5.9272,134900.0
2014-05-07 14:20:00,9.13,9.14,9.13,9.13,89300.0,5.9272,5.9337,5.9272,5.9272,89300.0
2014-05-07 14:25:00,9.13,9.14,9.13,9.14,56200.0,5.9272,5.9337,5.9272,5.9337,56200.0
2014-05-07 14:30:00,9.14,9.14,9.13,9.13,29000.0,5.9337,5.9337,5.9272,5.9272,29000.0
2014-05-07 14:35:00,9.13,9.14,9.13,9.13,34600.0,5.9272,5.9337,5.9272,5.9272,34600.0
2014-05-07 14:40:00,9.13,9.15,9.13,9.15,146300.0,5.9272,5.9402,5.9272,5.9402,146300.0
2014-05-07 14:45:00,9.15,9.15,9.14,9.14,126700.0,5.9402,5.9402,5.9337,5.9337,126700.0
2014-05-07 14:50:00,9.14,9.15,9.14,9.14,63500.0,5.9337,5.9402,5.9337,5.9337,63500.0
2014-05-07 14:55:00,9.14,9.14,9.13,9.13,100600.0,5.9337,5.9337,5.9272,5.9272,100600.0
2014-05-07 15:00:00,9.13,9.14,9.11,9.11,56200.0,5.9272,5.9337,5.9142,5.9142,56200.0
2014-05-07 15:05:00,9.12,9.15,9.11,9.15,246900.0,5.9207,5.9402,5.9142,5.9402,246900.0
2014-05-07 15:10:00,9.14,9.15,9.13,9.14,81000.0,5.9337,5.9402,5.9272,5.9337,81000.0
2014-05-07 15:15:00,9.13,9.14,9.13,9.13,132900.0,5.9272,5.9337,5.9272,5.9272,132900.0
2014-05-07 15:20:00,9.13,9.14,9.13,9.13,98300.0,5.9272,5.9337,5.9272,5.9272,98300.0
2014-05-07 15:25:00,9.14,9.15,9.13,9.14,113300.0,5.9337,5.9402,5.9272,5.9337,113300.0
2014-05-07 15:30:00,9.14,9.16,9.14,9.16,198500.0,5.9337,5.9467,5.9337,5.9467,198500.0
2014-05-07 15:35:00,9.16,9.16,9.14,9.14,97400.0,5.9467,5.9467,5.9337,5.9337,97400.0
2014-05-07 15:40:00,9.14,9.16,9.14,9.16,264400.0,5.9337,5.9467,5.9337,5.9467,264400.0
2014-05-07 15:45:00,9.16,9.16,9.15,9.16,255300.0,5.9467,5.9467,5.9402,5.9467,255300.0
2014-05-07 15:50:00,9.16,9.16,9.15,9.16,156300.0,5.9467,5.9467,5.9402,5.9467,156300.0
2014-05-07 15:55:00,9.16,9.16,9.15,9.15,409300.0,5.9467,5.9467,5.9402,5.9402,409300.0
2014-05-08 09:30:00,9.11,9.16,9.1,9.12,155600.0,5.9142,5.9467,5.9078,5.9207,155600.0
2014-05-08 09:35:00,9.12,9.19,9.12,9.19,139100.0,5.9207,5.9662,5.9207,5.9662,139100.0
2014-05-08 09:40:00,9.19,9.19,9.16,9.17,181200.0,5.9662,5.9662,5.9467,5.9532,181200.0
2014-05-08 09:45:00,9.17,9.18,9.15,9.17,178200.0,5.9532,5.9597,5.9402,5.9532,178200.0
2014-05-08 09:50:00,9.18,9.21,9.17,9.18,174500.0,5.9597,5.9792,5.9532,5.9597,174500.0
2014-05-08 09:55:00,9.18,9.21,9.18,9.21,170100.0,5.9597,5.9792,5.9597,5.9792,170100.0
2014-05-08 10:00:00,9.21,9.22,9.2,9.22,83400.0,5.9792,5.9857,5.9727,5.9857,83400.0
2014-05-08 10:05:00,9.21,9.24,9.21,9.22,235000.0,5.9792,5.9986,5.9792,5.9857,235000.0
2014-05-08 10:10:00,9.23,9.24,9.22,9.23,106500.0,5.9922,5.9986,5.9857,5.9922,106500.0
2014-05-08 10:15:00,9.24,9.25,9.22,9.22,134000.0,5.9986,6.0051,5.9857,5.9857,134000.0
2014-05-08 10:20:00,9.22,9.24,9.21,9.24,119400.0,5.9857,5.9986,5.9792,5.9986,119400.0
2014-05-08 10:25:00,9.24,9.24,9.21,9.21,85700.0,5.9986,5.9986,5.9792,5.9792,85700.0
2014-05-08 10:30:00,9.21,9.21,9.2,9.21,74100.0,5.9792,5.9792,5.9727,5.9792,74100.0
2014-05-08 10:35:00,9.21,9.24,9.21,9.22,790800.0,5.9792,5.9986,5.9792,5.9857,790800.0
2014-05-08 10:40:00,9.23,9.24,9.2,9.2,122900.0,5.9922,5.9986,5.9727,5.9727,122900.0
2014-05-08 10:45:00,9.21,9.22,9.2,9.22,60900.0,5.9792,5.9857,5.9727,5.9857,60900.0
2014-05-08 10:50:00,9.22,9.24,9.22,9.24,136600.0,5.9857,5.9986,5.9857,5.9986,136600.0
2014-05-08 10:55:00,9.24,9.24,9.22,9.22,115800.0,5.9986,5.9986,5.9857,5.9857,115800.0
2014-05-08 11:00:00,9.22,9.24,9.22,9.23,119300.0,5.9857,5.9986,5.9857,5.9922,119300.0
2014-05-08 11:05:00,9.23,9.25,9.23,9.25,52800.0,5.9922,6.0051,5.9922,6.0051,52800.0
2014-05-08 11:10:00,9.25,9.26,9.23,9.24,146800.0,6.0051,6.0116,5.9922,5.9986,146800.0
2014-05-08 11:15:00,9.24,9.24,9.23,9.24,16700.0,5.9986,5.9986,5.9922,5.9986,16700.0
2014-05-08 11:20:00,9.24,9.24,9.22,9.22,51300.0,5.9986,5.9986,5.9857,5.9857,51300.0
2014-05-08 11:25:00,9.22,9.24,9.22,9.23,84200.0,5.9857,5.9986,5.9857,5.9922,84200.0
2014-05-08 11:30:00,9.24,9.26,9.23,9.25,138500.0,5.9986,6.0116,5.9922,6.0051,138500.0
2014-05-08 11:35:00,9.26,9.26,9.25,9.26,21100.0,6.0116,6.0116,6.0051,6.0116,21100.0
2014-05-08 11:40:00,9.25,9.26,9.25,9.26,9400.0,6.0051,6.0116,6.0051,6.0116,9400.0
2014-05-08 11:45:00,9.25,9.26,9.25,9.26,41900.0,6.0051,6.0116,6.0051,6.0116,41900.0
2014-05-08 11:50:00,9.26,9.27,9.25,9.27,56400.0,6.0116,6.0181,6.0051,6.0181,56400.0
2014-05-08 11:55:00,9.27,9.27,9.26,9.27,16300.0,6.0181,6.0181,6.0116,6.0181,16300.0
2014-05-08 12:00:00,9.27,9.27,9.26,9.27,25300.0,6.0181,6.0181,6.0116,6.0181,25300.0
2014-05-08 12:05:00,9.27,9.27,9.26,9.26,50200.0,6.0181,6.0181,6.0116,6.0116,50200.0
2014-05-08 12:10:00,9.26,9.27,9.26,9.27,12200.0,6.0116,6.0181,6.0116,6.0181,12200.0
2014-05-08 12:15:00,9.27,9.28,9.26,9.27,130400.0,6.0181,6.0246,6.0116,6.0181,130400.0
2014-05-08 12:20:00,9.27,9.27,9.26,9.27,7800.0,6.0181,6.0181,6.0116,6.0181,7800.0
2014-05-08 12:25:00,9.27,9.28,9.27,9.28,72100.0,6.0181,6.0246,6.0181,6.0246,72100.0
2014-05-08 12:30:00,9.28,9.28,9.27,9.28,19700.0,6.0246,6.0246,6.0181,6.0246,19700.0
2014-05-08 12:35:00,9.28,9.29,9.28,9.29,27300.0,6.0246,6.0311,6.0246,6.0311,27300.0
2014-05-08 12:40:00,9.29,9.29,9.28,9.28,21500.0,6.0311,6.0311,6.0246,6.0246,21500.0
2014-05-08 12:45:00,9.28,9.29,9.27,9.27,113500.0,6.0246,6.0311,6.0181,6.0181,113500.0
2014-05-08 12:50:00,9.27,9.28,9.26,9.26,90300.0,6.0181,6.0246,6.0116,6.0116,90300.0
2014-05-08 12:55:00,9.26,9.27,9.25,9.25,62700.0,6.0116,6.0181,6.0051,6.0051,62700.0
2014-05-08 13:00:00,9.26,9.27,9.25,9.27,89600.0,6.0116,6.0181,6.0051,6.0181,89600.0
2014-05-08 13:05:00,9.27,9.28,9.27,9.28,67300.0,6.0181,6.0246,6.0181,6.0246,67300.0
2014-05-08 13:10:00,9.27,9.28,9.25,9.27,169500.0,6.0181,6.0246,6.0051,6.0181,169500.0
2014-05-08 13:15:00,9.27,9.27,9.25,9.25,60900.0,6.0181,6.0181,6.0051,6.0051,60900.0
2014-05-08 13:20:00,9.26,9.26,9.24,9.25,117200.0,6.0116,6.0116,5.9986,6.0051,117200.0
2014-05-08 13:25:00,9.25,9.26,9.25,9.26,15600.0,6.0051,6.0116,6.0051,6.0116,15600.0
2014-05-08 13:30:00,9.26,9.26,9.25,9.26,48000.0,6.0116,6.0116,6.0051,6.0116,48000.0
2014-05-08 13:35:00,9.26,9.26,9.25,9.26,18500.0,6.0116,6.0116,6.0051,6.0116,18500.0
2014-05-08 13:40:00,9.26,9.28,9.25,9.28,847000.0,6.0116,6.0246,6.0051,6.0246,847000.0
2014-05-08 13:45:00,9.28,9.29,9.26,9.26,599500.0,6.0246,6.0311,6.0116,6.0116,599500.0
2014-05-08 13:50:00,9.26,9.27,9.25,9.25,64600.0,6.0116,6.0181,6.0051,6.0051,64600.0
2014-05-08 13:55:00,9.26,9.26,9.24,9.25,67000.0,6.0116,6.0116,5.9986,6.0051,67000.0
2014-05-08 14:00:00,9.25,9.25,9.23,9.23,92800.0,6.0051,6.0051,5.9922,5.9922,92800.0
2014-05-08 14:05:00,9.24,9.25,9.23,9.24,316700.0,5.9986,6.0051,5.9922,5.9986,316700.0
2014-05-08 14:10:00,9.23,9.24,9.2,9.21,640200.0,5.9922,5.9986,5.9727,5.9792,640200.0
2014-05-08 14:15:00,9.21,9.23,9.21,9.23,121700.0,5.9792,5.9922,5.9792,5.9922,121700.0
2014-05-08 14:20:00,9.23,9.23,9.22,9.23,44400.0,5.9922,5.9922,5.9857,5.9922,44400.0
2014-05-08 14:25:00,9.23,9.26,9.22,9.26,320800.0,5.9922,6.0116,5.9857,6.0116,320800.0
2014-05-08 14:30:00,9.26,9.27,9.24,9.25,614800.0,6.0116,6.0181,5.9986,6.0051,614800.0
2014-05-08 14:35:00,9.24,9.25,9.23,9.24,199800.0,5.9986,6.0051,5.9922,5.9986,199800.0
2014-05-08 14:40:00,9.25,9.25,9.22,9.22,240900.0,6.0051,6.0051,5.9857,5.9857,240900.0
2014-05-08 14:45:00,9.22,9.22,9.21,9.21,107300.0,5.9857,5.9857,5.9792,5.9792,107300.0
2014-05-08 14:50:00,9.21,9.22,9.21,9.21,119300.0,5.9792,5.9857,5.9792,5.9792,119300.0
2014-05-08 14:55:00,9.21,9.23,9.2,9.22,191700.0,5.9792,5.9922,5.9727,5.9857,191700.0
2014-05-08 15:00:00,9.21,9.22,9.2,9.21,207900.0,5.9792,5.9857,5.9727,5.9792,207900.0
2014-05-08 15:05:00,9.2,9.22,9.2,9.21,179800.0,5.9727,5.9857,5.9727,5.9792,179800.0
2014-05-08 15:10:00,9.21,9.22,9.19,9.21,288100.0,5.9792,5.9857,5.9662,5.9792,288100.0
2014-05-08 15:15:00,9.21,9.25,9.21,9.24,153300.0,5.9792,6.0051,5.9792,5.9986,153300.0
2014-05-08 15:20:00,9.25,9.25,9.23,9.23,279000.0,6.0051,6.0051,5.9922,5.9922,279000.0
2014-05-08 15:25:00,9.24,9.24,9.23,9.23,42500.0,5.9986,5.9986,5.9922,5.9922,42500.0
2014-05-08 15:30:00,9.24,9.24,9.22,9.23,173500.0,5.9986,5.9986,5.9857,5.9922,173500.0
2014-05-08 15:35:00,9.22,9.24,9.22,9.22,183300.0,5.9857,5.9986,5.9857,5.9857,183300.0
2014-05-08 15:40:00,9.22,9.23,9.21,9.21,184400.0,5.9857,5.9922,5.9792,5.9792,184400.0
2014-05-08 15:45:00,9.21,9.22,9.21,9.22,136900.0,5.9792,5.9857,5.9792,5.9857,136900.0
2014-05-08 15:50:00,9.22,9.22,9.2,9.21,482600.0,5.9857,5.9857,5.9727,5.9792,482600.0
2014-05-08 15:55:00,9.21,9.21,9.2,9.2,681200.0,5.9792,5.9792,5.9727,5.9727,681200.0
2014-05-09 09:30:00,9.19,9.19,9.15,9.16,665700.0,5.9662,5.9662,5.9402,5.9467,665700.0
2014-05-09 09:35:00,9.17,9.17,9.14,9.15,667200.0,5.9532,5.9532,5.9337,5.9402,667200.0
2014-05-09 09:40:00,9.15,9.15,9.12,9.12,129200.0,5.9402,5.9402,5.9207,5.9207,129200.0
2014-05-09 09:45:00,9.11,9.13,9.1,9.12,542100.0,5.9142,5.9272,5.9078,5.9207,542100.0
2014-05-09 09:50:00,9.12,9.12,9.1,9.11,144600.0,5.9207,5.9207,5.9078,5.9142,144600.0
2014-05-09 09:55:00,9.11,9.11,9.09,9.09,95000.0,5.9142,5.9142,5.9013,5.9013,95000.0
2014-05-09 10:00:00,9.09,9.12,9.09,9.11,186000.0,5.9013,5.9207,5.9013,5.9142,186000.0
2014-05-09 10:05:00,9.12,9.14,9.11,9.13,72300.0,5.9207,5.9337,5.9142,5.9272,72300.0
2014-05-09 10:10:00,9.13,9.16,9.13,9.15,99100.0,5.9272,5.9467,5.9272,5.9402,99100.0
2014-05-09 10:15:00,9.16,9.18,9.14,9.15,150300.0,5.9467,5.9597,5.9337,5.9402,150300.0
2014-05-09 10:20:00,9.15,9.16,9.14,9.16,53400.0,5.9402,5.9467,5.9337,5.9467,53400.0
2014-05-09 10:25:00,9.16,9.16,9.14,9.15,210600.0,5.9467,5.9467,5.9337,5.9402,210600.0
2014-05-09 10:30:00,9.15,9.17,9.14,9.17,150800.0,5.9402,5.9532,5.9337,5.9532,150800.0
2014-05-09 10:35:00,9.17,9.19,9.17,9.18,141000.0,5.9532,5.9662,5.9532,5.9597,141000.0
2014-05-09 10:40:00,9.18,9.18,9.16,9.17,54800.0,5.9597,5.9597,5.9467,5.9532,54800.0
2014-05-09 10:45:00,9.18,9.18,9.14,9.15,302500.0,5.9597,5.9597,5.9337,5.9402,302500.0
2014-05-09 10:50:00,9.15,9.16,9.14,9.15,87800.0,5.9402,5.9467,5.9337,5.9402,87800.0
2014-05-09 10:55:00,9.16,9.17,9.15,9.15,61700.0,5.9467,5.9532,5.9402,5.9402,61700.0
2014-05-09 11:00:00,9.15,9.15,9.12,9.12,71200.0,5.9402,5.9402,5.9207,5.9207,71200.0
2014-05-09 11:05:00,9.12,9.13,9.12,9.12,78700.0,5.9207,5.9272,5.9207,5.9207,78700.0
2014-05-09 11:10:00,9.12,9.13,9.11,9.13,43200.0,5.9207,5.9272,5.9142,5.9272,43200.0
2014-05-09 11:15:00,9.12,9.13,9.12,9.13,12200.0,5.9207,5.9272,5.9207,5.9272,12200.0
2014-05-09 11:20:00,9.13,9.14,9.12,9.14,69700.0,5.9272,5.9337,5.9207,5.9337,69700.0
2014-05-09 11:25:00,9.14,9.15,9.13,9.15,232000.0,5.9337,5.9402,5.9272,5.9402,232000.0
2014-05-09 11:30:00,9.15,9.17,9.14,9.16,81700.0,5.9402,5.9532,5.9337,5.9467,81700.0
2014-05-09 11:35:00,9.15,9.18,9.15,9.18,58700.0,5.9402,5.9597,5.9402,5.9597,58700.0
2014-05-09 11:40:00,9.18,9.18,9.15,9.17,149700.0,5.9597,5.9597,5.9402,5.9532,149700.0
2014-05-09 11:45:00,9.17,9.18,9.16,9.18,47400.0,5.9532,5.9597,5.9467,5.9597,47400.0
2014-05-09 11:50:00,9.18,9.2,9.18,9.19,380900.0,5.9597,5.9727,5.9597,5.9662,380900.0
2014-05-09 11:55:00,9.19,9.19,9.18,9.19,29000.0,5.9662,5.9662,5.9597,5.9662,29000.0
2014-05-09 12:00:00,9.19,9.19,9.17,9.18,88400.0,5.9662,5.9662,5.9532,5.9597,88400.0
2014-05-09 12:05:00,9.18,9.19,9.17,9.18,101200.0,5.9597,5.9662,5.9532,5.9597,101200.0
2014-05-09 12:10:00,9.18,9.18,9.17,9.18,19800.0,5.9597,5.9597,5.9532,5.9597,19800.0
2014-05-09 12:15:00,9.18,9.19,9.18,9.19,52000.0,5.9597,5.9662,5.9597,5.9662,52000.0
2014-05-09 12:20:00,9.19,9.2,9.17,9.18,76300.0,5.9662,5.9727,5.9532,5.9597,76300.0
2014-05-09 12:25:00,9.18,9.18,9.17,9.18,22400.0,5.9597,5.9597,5.9532,5.9597,22400.0
2014-05-09 12:30:00,9.18,9.18,9.17,9.18,15400.0,5.9597,5.9597,5.9532,5.9597,15400.0
2014-05-09 12:35:00,9.18,9.23,9.18,9.23,77600.0,5.9597,5.9922,5.9597,5.9922,77600.0
2014-05-09 12:40:00,9.23,9.23,9.2,9.2,254700.0,5.9922,5.9922,5.9727,5.9727,254700.0
2014-05-09 12:45:00,9.21,9.22,9.2,9.21,179800.0,5.9792,5.9857,5.9727,5.9792,179800.0
2014-05-09 12:50:00,9.22,9.22,9.2,9.21,61900.0,5.9857,5.9857,5.9727,5.9792,61900.0
2014-05-09 12:55:00,9.21,9.22,9.2,9.22,85200.0,5.9792,5.9857,5.9727,5.9857,85200.0
2014-05-09 13:00:00,9.22,9.22,9.21,9.22,17200.0,5.9857,5.9857,5.9792,5.9857,17200.0
2014-05-09 13:05:00,9.22,9.22,9.21,9.21,22600.0,5.9857,5.9857,5.9792,5.9792,22600.0
2014-05-09 13:10:00,9.21,9.22,9.21,9.21,93000.0,5.9792,5.9857,5.9792,5.9792,93000.0
2014-05-09 13:15:00,9.21,9.22,9.21,9.22,101000.0,5.9792,5.9857,5.9792,5.9857,101000.0
2014-05-09 13:20:00,9.21,9.22,9.21,9.22,29700.0,5.9792,5.9857,5.9792,5.9857,29700.0
2014-05-09 13:25:00,9.22,9.22,9.21,9.22,7300.0,5.9857,5.9857,5.9792,5.9857,7300.0
2014-05-09 13:30:00,9.21,9.22,9.2,9.2,194700.0,5.9792,5.9857,5.9727,5.9727,194700.0
2014-05-09 13:35:00,9.2,9.21,9.19,9.19,112900.0,5.9727,5.9792,5.9662,5.9662,112900.0
2014-05-09 13:40:00,9.2,9.2,9.19,9.19,20900.0,5.9727,5.9727,5.9662,5.9662,20900.0
2014-05-09 13:45:00,9.19,9.19,9.18,9.19,22200.0,5.9662,5.9662,5.9597,5.9662,22200.0
2014-05-09 13:50:00,9.19,9.19,9.18,9.19,10900.0,5.9662,5.9662,5.9597,5.9662,10900.0
2014-05-09 13:55:00,9.18,9.19,9.18,9.18,15700.0,5.9597,5.9662,5.9597,5.9597,15700.0
2014-05-09 14:00:00,9.18,9.19,9.18,9.19,39000.0,5.9597,5.9662,5.9597,5.9662,39000.0
2014-05-09 14:05:00,9.18,9.19,9.18,9.19,7700.0,5.9597,5.9662,5.9597,5.9662,7700.0
2014-05-09 14:10:00,9.18,9.19,9.18,9.18,22300.0,5.9597,5.9662,5.9597,5.9597,22300.0
2014-05-09 14:15:00,9.18,9.18,9.16,9.16,76400.0,5.9597,5.9597,5.9467,5.9467,76400.0
2014-05-09 14:20:00,9.17,9.17,9.16,9.16,15200.0,5.9532,5.9532,5.9467,5.9467,15200.0
2014-05-09 14:25:00,9.17,9.2,9.17,9.2,541200.0,5.9532,5.9727,5.9532,5.9727,541200.0
2014-05-09 14:30:00,9.2,9.2,9.18,9.2,370300.0,5.9727,5.9727,5.9597,5.9727,370300.0
2014-05-09 14:35:00,9.2,9.21,9.19,9.21,51100.0,5.9727,5.9792,5.9662,5.9792,51100.0
2014-05-09 14:40:00,9.21,9.21,9.18,9.19,90300.0,5.9792,5.9792,5.9597,5.9662,90300.0
2014-05-09 14:45:00,9.19,9.19,9.18,9.19,19900.0,5.9662,5.9662,5.9597,5.9662,19900.0
2014-05-09 14:50:00,9.19,9.19,9.18,9.19,25700.0,5.9662,5.9662,5.9597,5.9662,25700.0
2014-05-09 14:55:00,9.19,9.21,9.18,9.21,94800.0,5.9662,5.9792,5.9597,5.9792,94800.0
2014-05-09 15:00:00,9.2,9.23,9.2,9.22,236800.0,5.9727,5.9922,5.9727,5.9857,236800.0
2014-05-09 15:05:00,9.22,9.23,9.22,9.22,35900.0,5.9857,5.9922,5.9857,5.9857,35900.0
2014-05-09 15:10:00,9.22,9.22,9.21,9.21,39300.0,5.9857,5.9857,5.9792,5.9792,39300.0
2014-05-09 15:15:00,9.22,9.22,9.21,9.21,27700.0,5.9857,5.9857,5.9792,5.9792,27700.0
2014-05-09 15:20:00,9.21,9.22,9.2,9.2,114100.0,5.9792,5.9857,5.9727,5.9727,114100.0
2014-05-09 15:25:00,9.2,9.22,9.2,9.21,77300.0,5.9727,5.9857,5.9727,5.9792,77300.0
2014-05-09 15:30:00,9.21,9.22,9.2,9.21,68900.0,5.9792,5.9857,5.9727,5.9792,68900.0
2014-05-09 15:35:00,9.2,9.21,9.2,9.21,43900.0,5.9727,5.9792,5.9727,5.9792,43900.0
2014-05-09 15:40:00,9.21,9.22,9.2,9.21,180100.0,5.9792,5.9857,5.9727,5.9792,180100.0
2014-05-09 15:45:00,9.21,9.23,9.21,9.22,104200.0,5.9792,5.9922,5.9792,5.9857,104200.0
2014-05-09 15:50:00,9.22,9.23,9.22,9.23,147300.0,5.9857,5.9922,5.9857,5.9922,147300.0
2014-05-09 15:55:00,9.23,9.25,9.22,9.25,657400.0,5.9922,6.0051,5.9857,6.0051,657400.0
2014-05-12 09:30:00,9.26,9.29,9.24,9.28,127300.0,6.0116,6.0311,5.9986,6.0246,127300.0
2014-05-12 09:35:00,9.28,9.3,9.24,9.28,108400.0,6.0246,6.0376,5.9986,6.0246,108400.0
2014-05-12 09:40:00,9.28,9.32,9.27,9.31,292000.0,6.0246,6.0506,6.0181,6.0441,292000.0
2014-05-12 09:45:00,9.31,9.32,9.29,9.29,84900.0,6.0441,6.0506,6.0311,6.0311,84900.0
2014-05-12 09:50:00,9.29,9.32,9.29,9.31,104800.0,6.0311,6.0506,6.0311,6.0441,104800.0
2014-05-12 09:55:00,9.31,9.32,9.29,9.29,112800.0,6.0441,6.0506,6.0311,6.0311,112800.0
2014-05-12 10:00:00,9.29,9.3,9.29,9.3,30100.0,6.0311,6.0376,6.0311,6.0376,30100.0
2014-05-12 10:05:00,9.29,9.32,9.29,9.31,82400.0,6.0311,6.0506,6.0311,6.0441,82400.0
2014-05-12 10:10:00,9.31,9.33,9.3,9.32,89600.0,6.0441,6.0571,6.0376,6.0506,89600.0
2014-05-12 10:15:00,9.32,9.35,9.31,9.35,291800.0,6.0506,6.0701,6.0441,6.0701,291800.0
2014-05-12 10:20:00,9.35,9.36,9.34,9.35,141800.0,6.0701,6.0765,6.0636,6.0701,141800.0
2014-05-12 10:25:00,9.36,9.36,9.34,9.34,29800.0,6.0765,6.0765,6.0636,6.0636,29800.0
2014-05-12 10:30:00,9.35,9.36,9.33,9.36,221200.0,6.0701,6.0765,6.0571,6.0765,221200.0
2014-05-12 10:35:00,9.36,9.38,9.35,9.37,86000.0,6.0765,6.0895,6.0701,6.083,86000.0
2014-05-12 10:40:00,9.37,9.38,9.36,9.36,121000.0,6.083,6.0895,6.0765,6.0765,121000.0
2014-05-12 10:45:00,9.37,9.37,9.34,9.35,45300.0,6.083,6.083,6.0636,6.0701,45300.0
2014-05-12 10:50:00,9.35,9.35,9.33,9.34,48500.0,6.0701,6.0701,6.0571,6.0636,48500.0
2014-05-12 10:55:00,9.33,9.34,9.32,9.34,55900.0,6.0571,6.0636,6.0506,6.0636,55900.0
2014-05-12 11:00:00,9.34,9.38,9.34,9.38,604100.0,6.0636,6.0895,6.0636,6.0895,604100.0
2014-05-12 11:05:00,9.38,9.38,9.37,9.37,95800.0,6.0895,6.0895,6.083,6.083,95800.0
2014-05-12 11:10:00,9.38,9.38,9.36,9.37,39000.0,6.0895,6.0895,6.0765,6.083,39000.0
2014-05-12 11:15:00,9.36,9.37,9.36,9.36,53700.0,6.0765,6.083,6.0765,6.0765,53700.0
2014-05-12 11:20:00,9.36,9.36,9.34,9.35,35300.0,6.0765,6.0765,6.0636,6.0701,35300.0
2014-05-12 11:25:00,9.35,9.36,9.34,9.35,114100.0,6.0701,6.0765,6.0636,6.0701,114100.0
2014-05-12 11:30:00,9.35,9.36,9.35,9.36,138100.0,6.0701,6.0765,6.0701,6.0765,138100.0
2014-05-12 11:35:00,9.36,9.36,9.34,9.34,76800.0,6.0765,6.0765,6.0636,6.0636,76800.0
2014-05-12 11:40:00,9.35,9.36,9.35,9.36,39600.0,6.0701,6.0765,6.0701,6.0765,39600.0
2014-05-12 11:45:00,9.35,9.36,9.35,9.35,12200.0,6.0701,6.0765,6.0701,6.0701,12200.0
2014-05-12 11:50:00,9.36,9.36,9.35,9.36,62800.0,6.0765,6.0765,6.0701,6.0765,62800.0
2014-05-12 11:55:00,9.35,9.36,9.35,9.36,12500.0,6.0701,6.0765,6.0701,6.0765,12500.0
2014-05-12 12:00:00,9.35,9.36,9.35,9.35,22200.0,6.0701,6.0765,6.0701,6.0701,22200.0
2014-05-12 12:05:00,9.35,9.36,9.35,9.36,11500.0,6.0701,6.0765,6.0701,6.0765,11500.0
2014-05-12 12:10:00,9.35,9.37,9.35,9.37,398800.0,6.0701,6.083,6.0701,6.083,398800.0
2014-05-12 12:15:00,9.37,9.38,9.36,9.38,171500.0,6.083,6.0895,6.0765,6.0895,171500.0
2014-05-12 12:20:00,9.38,9.39,9.38,9.39,62900.0,6.0895,6.096,6.0895,6.096,62900.0
2014-05-12 12:25:00,9.38,9.39,9.38,9.38,71700.0,6.0895,6.096,6.0895,6.0895,71700.0
2014-05-12 12:30:00,9.38,9.39,9.38,9.38,41500.0,6.0895,6.096,6.0895,6.0895,41500.0
2014-05-12 12:35:00,9.38,9.39,9.38,9.39,22500.0,6.0895,6.096,6.0895,6.096,22500.0
2014-05-12 12:40:00,9.38,9.39,9.38,9.38,52700.0,6.0895,6.096,6.0895,6.0895,52700.0
2014-05-12 12:45:00,9.38,9.38,9.37,9.38,10900.0,6.0895,6.0895,6.083,6.0895,10900.0
2014-05-12 12:50:00,9.38,9.38,9.37,9.38,22400.0,6.0895,6.0895,6.083,6.0895,22400.0
2014-05-12 12:55:00,9.38,9.38,9.37,9.38,6500.0,6.0895,6.0895,6.083,6.0895,6500.0
2014-05-12 13:00:00,9.38,9.38,9.37,9.38,5200.0,6.0895,6.0895,6.083,6.0895,5200.0
2014-05-12 13:05:00,9.37,9.38,9.37,9.37,16100.0,6.083,6.0895,6.083,6.083,16100.0
2014-05-12 13:10:00,9.37,9.38,9.37,9.37,10200.0,6.083,6.0895,6.083,6.083,10200.0
2014-05-12 13:15:00,9.37,9.38,9.37,9.38,47000.0,6.083,6.0895,6.083,6.0895,47000.0
2014-05-12 13:20:00,9.38,9.39,9.37,9.39,77800.0,6.0895,6.096,6.083,6.096,77800.0
2014-05-12 13:25:00,9.39,9.39,9.38,9.39,6800.0,6.096,6.096,6.0895,6.096,6800.0
2014-05-12 13:30:00,9.38,9.39,9.38,9.39,8900.0,6.0895,6.096,6.0895,6.096,8900.0
2014-05-12 13:35:00,9.39,9.39,9.38,9.39,11900.0,6.096,6.096,6.0895,6.096,11900.0
2014-05-12 13:40:00,9.38,9.39,9.38,9.39,8400.0,6.0895,6.096,6.0895,6.096,8400.0
2014-05-12 13:45:00,9.39,9.39,9.38,9.39,20600.0,6.096,6.096,6.0895,6.096,20600.0
2014-05-12 13:50:00,9.39,9.4,9.38,9.4,360400.0,6.096,6.1025,6.0895,6.1025,360400.0
2014-05-12 13:55:00,9.4,9.4,9.39,9.39,21200.0,6.1025,6.1025,6.096,6.096,21200.0
2014-05-12 14:00:00,9.39,9.4,9.38,9.4,197000.0,6.096,6.1025,6.0895,6.1025,197000.0
2014-05-12 14:05:00,9.39,9.4,9.39,9.4,26000.0,6.096,6.1025,6.096,6.1025,26000.0
2014-05-12 14:10:00,9.39,9.42,9.39,9.42,224600.0,6.096,6.1155,6.096,6.1155,224600.0
2014-05-12 14:15:00,9.42,9.42,9.41,9.42,21500.0,6.1155,6.1155,6.109,6.1155,21500.0
2014-05-12 14:20:00,9.42,9.42,9.41,9.42,36900.0,6.1155,6.1155,6.109,6.1155,36900.0
2014-05-12 14:25:00,9.42,9.42,9.39,9.39,289500.0,6.1155,6.1155,6.096,6.096,289500.0
2014-05-12 14:30:00,9.39,9.4,9.39,9.39,19400.0,6.096,6.1025,6.096,6.096,19400.0
2014-05-12 14:35:00,9.39,9.4,9.39,9.39,24500.0,6.096,6.1025,6.096,6.096,24500.0
2014-05-12 14:40:00,9.39,9.4,9.39,9.39,31800.0,6.096,6.1025,6.096,6.096,31800.0
2014-05-12 14:45:00,9.39,9.4,9.39,9.39,60900.0,6.096,6.1025,6.096,6.096,60900.0
2014-05-12 14:50:00,9.39,9.4,9.39,9.39,34400.0,6.096,6.1025,6.096,6.096,34400.0
2014-05-12 14:55:00,9.39,9.4,9.38,9.4,156400.0,6.096,6.1025,6.0895,6.1025,156400.0
2014-05-12 15:00:00,9.39,9.4,9.38,9.38,61700.0,6.096,6.1025,6.0895,6.0895,61700.0
2014-05-12 15:05:00,9.38,9.39,9.38,9.38,52600.0,6.0895,6.096,6.0895,6.0895,52600.0
2014-05-12 15:10:00,9.38,9.39,9.38,9.38,58100.0,6.0895,6.096,6.0895,6.0895,58100.0
2014-05-12 15:15:00,9.38,9.39,9.38,9.38,76900.0,6.0895,6.096,6.0895,6.0895,76900.0
2014-05-12 15:20:00,9.38,9.39,9.38,9.38,453900.0,6.0895,6.096,6.0895,6.0895,453900.0
2014-05-12 15:25:00,9.39,9.39,9.38,9.38,54800.0,6.096,6.096,6.0895,6.0895,54800.0
2014-05-12 15:30:00,9.39,9.39,9.38,9.39,47500.0,6.096,6.096,6.0895,6.096,47500.0
2014-05-12 15:35:00,9.38,9.39,9.38,9.39,67600.0,6.0895,6.096,6.0895,6.096,67600.0
2014-05-12 15:40:00,9.39,9.4,9.39,9.39,93200.0,6.096,6.1025,6.096,6.096,93200.0
2014-05-12 15:45:00,9.39,9.4,9.39,9.39,139900.0,6.096,6.1025,6.096,6.096,139900.0
2014-05-12 15:50:00,9.39,9.42,9.39,9.42,361300.0,6.096,6.1155,6.096,6.1155,361300.0
2014-05-12 15:55:00,9.42,9.42,9.41,9.42,747800.0,6.1155,6.1155,6.109,6.1155,747800.0
2014-05-13 09:30:00,9.44,9.44,9.39,9.42,137700.0,6.1285,6.1285,6.096,6.1155,137700.0
2014-05-13 09:35:00,9.43,9.43,9.38,9.4,216400.0,6.122,6.122,6.0895,6.1025,216400.0
2014-05-13 09:40:00,9.4,9.47,9.39,9.45,679100.0,6.1025,6.148,6.096,6.135,679100.0
2014-05-13 09:45:00,9.44,9.45,9.43,9.44,77400.0,6.1285,6.135,6.122,6.1285,77400.0
2014-05-13 09:50:00,9.44,9.44,9.41,9.41,99100.0,6.1285,6.1285,6.109,6.109,99100.0
2014-05-13 09:55:00,9.42,9.42,9.4,9.42,74900.0,6.1155,6.1155,6.1025,6.1155,74900.0
2014-05-13 10:00:00,9.43,9.43,9.41,9.43,78200.0,6.122,6.122,6.109,6.122,78200.0
2014-05-13 10:05:00,9.43,9.43,9.41,9.43,113000.0,6.122,6.122,6.109,6.122,113000.0
2014-05-13 10:10:00,9.43,9.44,9.4,9.43,315500.0,6.122,6.1285,6.1025,6.122,315500.0
2014-05-13 10:15:00,9.43,9.44,9.42,9.43,110300.0,6.122,6.1285,6.1155,6.122,110300.0
2014-05-13 10:20:00,9.43,9.43,9.42,9.42,137800.0,6.122,6.122,6.1155,6.1155,137800.0
2014-05-13 10:25:00,9.42,9.44,9.42,9.44,52300.0,6.1155,6.1285,6.1155,6.1285,52300.0
2014-05-13 10:30:00,9.44,9.45,9.43,9.45,52300.0,6.1285,6.135,6.122,6.135,52300.0
2014-05-13 10:35:00,9.45,9.45,9.44,9.44,26600.0,6.135,6.135,6.1285,6.1285,26600.0
2014-05-13 10:40:00,9.45,9.45,9.44,9.45,36300.0,6.135,6.135,6.1285,6.135,36300.0
2014-05-13 10:45:00,9.45,9.45,9.44,9.45,40000.0,6.135,6.135,6.1285,6.135,40000.0
2014-05-13 10:50:00,9.45,9.45,9.44,9.44,18400.0,6.135,6.135,6.1285,6.1285,18400.0
2014-05-13 10:55:00,9.45,9.45,9.43,9.44,120800.0,6.135,6.135,6.122,6.1285,120800.0
2014-05-13 11:00:00,9.44,9.44,9.43,9.43,16000.0,6.1285,6.1285,6.122,6.122,16000.0
2014-05-13 11:05:00,9.44,9.44,9.43,9.43,77700.0,6.1285,6.1285,6.122,6.122,77700.0
2014-05-13 11:10:00,9.43,9.44,9.43,9.44,62400.0,6.122,6.1285,6.122,6.1285,62400.0
2014-05-13 11:15:00,9.44,9.44,9.41,9.42,91800.0,6.1285,6.1285,6.109,6.1155,91800.0
2014-05-13 11:20:00,9.41,9.42,9.41,9.42,212000.0,6.109,6.1155,6.109,6.1155,212000.0
2014-05-13 11:25:00,9.42,9.42,9.41,9.41,8100.0,6.1155,6.1155,6.109,6.109,8100.0
2014-05-13 11:30:00,9.42,9.42,9.4,9.4,147200.0,6.1155,6.1155,6.1025,6.1025,147200.0
2014-05-13 11:35:00,9.4,9.41,9.38,9.38,164400.0,6.1025,6.109,6.0895,6.0895,164400.0
2014-05-13 11:40:00,9.39,9.4,9.38,9.39,98600.0,6.096,6.1025,6.0895,6.096,98600.0
2014-05-13 11:45:00,9.4,9.41,9.39,9.41,164500.0,6.1025,6.109,6.096,6.109,164500.0
2014-05-13 11:50:00,9.41,9.41,9.4,9.41,39300.0,6.109,6.109,6.1025,6.109,39300.0
2014-05-13 11:55:00,9.4,9.42,9.4,9.41,286900.0,6.1025,6.1155,6.1025,6.109,286900.0
2014-05-13 12:00:00,9.4,9.41,9.4,9.4,55500.0,6.1025,6.109,6.1025,6.1025,55500.0
2014-05-13 12:05:00,9.41,9.41,9.4,9.41,33800.0,6.109,6.109,6.1025,6.109,33800.0
2014-05-13 12:10:00,9.41,9.41,9.4,9.41,55800.0,6.109,6.109,6.1025,6.109,55800.0
2014-05-13 12:15:00,9.41,9.41,9.4,9.41,31000.0,6.109,6.109,6.1025,6.109,31000.0
2014-05-13 12:20:00,9.4,9.41,9.4,9.41,86500.0,6.1025,6.109,6.1025,6.109,86500.0
2014-05-13 12:25:00,9.41,9.41,9.4,9.4,25100.0,6.109,6.109,6.1025,6.1025,25100.0
2014-05-13 12:30:00,9.4,9.41,9.4,9.41,23100.0,6.1025,6.109,6.1025,6.109,23100.0
2014-05-13 12:35:00,9.41,9.41,9.4,9.4,25800.0,6.109,6.109,6.1025,6.1025,25800.0
2014-05-13 12:40:00,9.41,9.41,9.4,9.4,21200.0,6.109,6.109,6.1025,6.1025,21200.0
2014-05-13 12:45:00,9.41,9.41,9.4,9.4,26200.0,6.109,6.109,6.1025,6.1025,26200.0
2014-05-13 12:50:00,9.41,9.41,9.4,9.41,39900.0,6.109,6.109,6.1025,6.109,39900.0
2014-05-13 12:55:00,9.41,9.41,9.4,9.41,88400.0,6.109,6.109,6.1025,6.109,88400.0
2014-05-13 13:00:00,9.41,9.41,9.4,9.41,13400.0,6.109,6.109,6.1025,6.109,13400.0
2014-05-13 13:05:00,9.41,9.41,9.4,9.41,16000.0,6.109,6.109,6.1025,6.109,16000.0
2014-05-13 13:10:00,9.41,9.41,9.4,9.4,69600.0,6.109,6.109,6.1025,6.1025,69600.0
2014-05-13 13:15:00,9.41,9.41,9.4,9.4,13400.0,6.109,6.109,6.1025,6.1025,13400.0
2014-05-13 13:20:00,9.4,9.41,9.4,9.41,21100.0,6.1025,6.109,6.1025,6.109,21100.0
2014-05-13 13:25:00,9.41,9.41,9.4,9.4,30900.0,6.109,6.109,6.1025,6.1025,30900.0
2014-05-13 13:30:00,9.4,9.41,9.4,9.4,42600.0,6.1025,6.109,6.1025,6.1025,42600.0
2014-05-13 13:35:00,9.4,9.41,9.38,9.38,204700.0,6.1025,6.109,6.0895,6.0895,204700.0
2014-05-13 13:40:00,9.38,9.39,9.37,9.38,111100.0,6.0895,6.096,6.083,6.0895,111100.0
2014-05-13 13:45:00,9.38,9.38,9.37,9.37,6500.0,6.0895,6.0895,6.083,6.083,6500.0
2014-05-13 13:50:00,9.38,9.38,9.37,9.37,30300.0,6.0895,6.0895,6.083,6.083,30300.0
2014-05-13 13:55:00,9.38,9.38,9.37,9.38,19500.0,6.0895,6.0895,6.083,6.0895,19500.0
2014-05-13 14:00:00,9.37,9.38,9.37,9.38,38100.0,6.083,6.0895,6.083,6.0895,38100.0
2014-05-13 14:05:00,9.37,9.38,9.37,9.38,33800.0,6.083,6.0895,6.083,6.0895,33800.0
2014-05-13 14:10:00,9.38,9.38,9.37,9.38,88200.0,6.0895,6.0895,6.083,6.0895,88200.0
2014-05-13 14:15:00,9.38,9.38,9.37,9.38,27000.0,6.0895,6.0895,6.083,6.0895,27000.0
2014-05-13 14:20:00,9.38,9.38,9.37,9.38,32900.0,6.0895,6.0895,6.083,6.0895,32900.0
2014-05-13 14:25:00,9.38,9.38,9.38,9.38,35300.0,6.0895,6.0895,6.0895,6.0895,35300.0
2014-05-13 14:30:00,9.38,9.38,9.37,9.38,36400.0,6.0895,6.0895,6.083,6.0895,36400.0
2014-05-13 14:35:00,9.38,9.39,9.38,9.39,79400.0,6.0895,6.096,6.0895,6.096,79400.0
2014-05-13 14:40:00,9.39,9.4,9.38,9.4,109500.0,6.096,6.1025,6.0895,6.1025,109500.0
2014-05-13 14:45:00,9.4,9.4,9.39,9.39,43500.0,6.1025,6.1025,6.096,6.096,43500.0
2014-05-13 14:50:00,9.4,9.4,9.37,9.37,203500.0,6.1025,6.1025,6.083,6.083,203500.0
2014-05-13 14:55:00,9.37,9.38,9.37,9.37,34700.0,6.083,6.0895,6.083,6.083,34700.0
2014-05-13 15:00:00,9.38,9.38,9.37,9.38,53600.0,6.0895,6.0895,6.083,6.0895,53600.0
2014-05-13 15:05:00,9.38,9.38,9.36,9.36,88900.0,6.0895,6.0895,6.0765,6.0765,88900.0
2014-05-13 15:10:00,9.37,9.37,9.36,9.37,59300.0,6.083,6.083,6.0765,6.083,59300.0
2014-05-13 15:15:00,9.37,9.37,9.36,9.37,98600.0,6.083,6.083,6.0765,6.083,98600.0
2014-05-13 15:20:00,9.37,9.37,9.36,9.37,40200.0,6.083,6.083,6.0765,6.083,40200.0
2014-05-13 15:25:00,9.37,9.38,9.36,9.37,327200.0,6.083,6.0895,6.0765,6.083,327200.0
2014-05-13 15:30:00,9.38,9.38,9.37,9.38,40800.0,6.0895,6.0895,6.083,6.0895,40800.0
2014-05-13 15:35:00,9.38,9.38,9.37,9.38,50500.0,6.0895,6.0895,6.083,6.0895,50500.0
2014-05-13 15:40:00,9.38,9.38,9.37,9.38,77100.0,6.0895,6.0895,6.083,6.0895,77100.0
2014-05-13 15:45:00,9.38,9.38,9.37,9.38,122000.0,6.0895,6.0895,6.083,6.0895,122000.0
2014-05-13 15:50:00,9.38,9.38,9.37,9.37,142000.0,6.0895,6.0895,6.083,6.083,142000.0
2014-05-13 15:55:00,9.38,9.38,9.37,9.37,367800.0,6.0895,6.0895,6.083,6.083,367800.0
2014-05-14 09:30:00,9.34,9.37,9.25,9.26,341800.0,6.0636,6.083,6.0051,6.0116,341800.0
2014-05-14 09:35:00,9.26,9.26,9.22,9.23,494000.0,6.0116,6.0116,5.9857,5.9922,494000.0
2014-05-14 09:40:00,9.23,9.23,9.21,9.21,123700.0,5.9922,5.9922,5.9792,5.9792,123700.0
2014-05-14 09:45:00,9.21,9.21,9.18,9.19,234500.0,5.9792,5.9792,5.9597,5.9662,234500.0
2014-05-14 09:50:00,9.19,9.24,9.19,9.24,84800.0,5.9662,5.9986,5.9662,5.9986,84800.0
2014-05-14 09:55:00,9.24,9.25,9.22,9.23,90700.0,5.9986,6.0051,5.9857,5.9922,90700.0
2014-05-14 10:00:00,9.24,9.26,9.23,9.26,70600.0,5.9986,6.0116,5.9922,6.0116,70600.0
2014-05-14 10:05:00,9.26,9.26,9.24,9.24,115200.0,6.0116,6.0116,5.9986,5.9986,115200.0
2014-05-14 10:10:00,9.24,9.25,9.21,9.21,94300.0,5.9986,6.0051,5.9792,5.9792,94300.0
2014-05-14 10:15:00,9.21,9.22,9.19,9.21,114500.0,5.9792,5.9857,5.9662,5.9792,114500.0
2014-05-14 10:20:00,9.21,9.21,9.19,9.21,407800.0,5.9792,5.9792,5.9662,5.9792,407800.0
2014-05-14 10:25:00,9.2,9.22,9.2,9.21,135300.0,5.9727,5.9857,5.9727,5.9792,135300.0
2014-05-14 10:30:00,9.21,9.22,9.21,9.21,20600.0,5.9792,5.9857,5.9792,5.9792,20600.0
2014-05-14 10:35:00,9.21,9.21,9.19,9.19,79300.0,5.9792,5.9792,5.9662,5.9662,79300.0
2014-05-14 10:40:00,9.19,9.21,9.19,9.2,103100.0,5.9662,5.9792,5.9662,5.9727,103100.0
2014-05-14 10:45:00,9.2,9.22,9.19,9.22,112400.0,5.9727,5.9857,5.9662,5.9857,112400.0
2014-05-14 10:50:00,9.22,9.22,9.2,9.2,98100.0,5.9857,5.9857,5.9727,5.9727,98100.0
2014-05-14 10:55:00,9.2,9.2,9.19,9.19,36000.0,5.9727,5.9727,5.9662,5.9662,36000.0
2014-05-14 11:00:00,9.19,9.2,9.18,9.18,61500.0,5.9662,5.9727,5.9597,5.9597,61500.0
2014-05-14 11:05:00,9.18,9.19,9.18,9.19,41500.0,5.9597,5.9662,5.9597,5.9662,41500.0
2014-05-14 11:10:00,9.18,9.19,9.17,9.18,113500.0,5.9597,5.9662,5.9532,5.9597,113500.0
2014-05-14 11:15:00,9.18,9.19,9.18,9.19,8800.0,5.9597,5.9662,5.9597,5.9662,8800.0
2014-05-14 11:20:00,9.19,9.19,9.18,9.19,18000.0,5.9662,5.9662,5.9597,5.9662,18000.0
2014-05-14 11:25:00,9.19,9.19,9.18,9.18,19800.0,5.9662,5.9662,5.9597,5.9597,19800.0
2014-05-14 11:30:00,9.19,9.19,9.18,9.19,12000.0,5.9662,5.9662,5.9597,5.9662,12000.0
2014-05-14 11:35:00,9.19,9.19,9.18,9.19,31800.0,5.9662,5.9662,5.9597,5.9662,31800.0
2014-05-14 11:40:00,9.19,9.2,9.19,9.2,96400.0,5.9662,5.9727,5.9662,5.9727,96400.0
2014-05-14 11:45:00,9.2,9.21,9.19,9.21,55100.0,5.9727,5.9792,5.9662,5.9792,55100.0
2014-05-14 11:50:00,9.21,9.21,9.19,9.19,127800.0,5.9792,5.9792,5.9662,5.9662,127800.0
2014-05-14 11:55:00,9.19,9.19,9.18,9.18,34500.0,5.9662,5.9662,5.9597,5.9597,34500.0
2014-05-14 12:00:00,9.18,9.19,9.18,9.19,216400.0,5.9597,5.9662,5.9597,5.9662,216400.0
2014-05-14 12:05:00,9.19,9.19,9.18,9.19,6600.0,5.9662,5.9662,5.9597,5.9662,6600.0
2014-05-14 12:10:00,9.19,9.19,9.18,9.19,6500.0,5.9662,5.9662,5.9597,5.9662,6500.0
2014-05-14 12:15:00,9.19,9.19,9.18,9.19,16300.0,5.9662,5.9662,5.9597,5.9662,16300.0
2014-05-14 12:20:00,9.19,9.19,9.18,9.18,6200.0,5.9662,5.9662,5.9597,5.9597,6200.0
2014-05-14 12:25:00,9.19,9.19,9.18,9.19,7300.0,5.9662,5.9662,5.9597,5.9662,7300.0
2014-05-14 12:30:00,9.19,9.19,9.18,9.19,7600.0,5.9662,5.9662,5.9597,5.9662,7600.0
2014-05-14 12:35:00,9.19,9.19,9.18,9.19,10100.0,5.9662,5.9662,5.9597,5.9662,10100.0
2014-05-14 12:40:00,9.18,9.19,9.18,9.19,8700.0,5.9597,5.9662,5.9597,5.9662,8700.0
2014-05-14 12:45:00,9.18,9.19,9.18,9.19,14200.0,5.9597,5.9662,5.9597,5.9662,14200.0
2014-05-14 12:50:00,9.19,9.19,9.18,9.19,9800.0,5.9662,5.9662,5.9597,5.9662,9800.0
2014-05-14 12:55:00,9.19,9.19,9.18,9.19,6800.0,5.9662,5.9662,5.9597,5.9662,6800.0
2014-05-14 13:00:00,9.19,9.19,9.18,9.19,8700.0,5.9662,5.9662,5.9597,5.9662,8700.0
2014-05-14 13:05:00,9.18,9.19,9.18,9.19,11600.0,5.9597,5.9662,5.9597,5.9662,11600.0
2014-05-14 13:10:00,9.19,9.19,9.18,9.19,10200.0,5.9662,5.9662,5.9597,5.9662,10200.0
2014-05-14 13:15:00,9.19,9.19,9.18,9.18,12900.0,5.9662,5.9662,5.9597,5.9597,12900.0
2014-05-14 13:20:00,9.19,9.19,9.18,9.19,66200.0,5.9662,5.9662,5.9597,5.9662,66200.0
2014-05-14 13:25:00,9.18,9.19,9.18,9.19,21300.0,5.9597,5.9662,5.9597,5.9662,21300.0
2014-05-14 13:30:00,9.19,9.19,9.18,9.18,11000.0,5.9662,5.9662,5.9597,5.9597,11000.0
2014-05-14 13:35:00,9.18,9.19,9.18,9.19,28600.0,5.9597,5.9662,5.9597,5.9662,28600.0
2014-05-14 13:40:00,9.19,9.19,9.18,9.19,48200.0,5.9662,5.9662,5.9597,5.9662,48200.0
2014-05-14 13:45:00,9.18,9.19,9.18,9.19,25000.0,5.9597,5.9662,5.9597,5.9662,25000.0
2014-05-14 13:50:00,9.18,9.19,9.18,9.19,18800.0,5.9597,5.9662,5.9597,5.9662,18800.0
2014-05-14 13:55:00,9.19,9.19,9.18,9.19,20500.0,5.9662,5.9662,5.9597,5.9662,20500.0
2014-05-14 14:00:00,9.19,9.21,9.19,9.21,179700.0,5.9662,5.9792,5.9662,5.9792,179700.0
2014-05-14 14:05:00,9.21,9.21,9.2,9.21,56800.0,5.9792,5.9792,5.9727,5.9792,56800.0
2014-05-14 14:10:00,9.21,9.22,9.21,9.21,112100.0,5.9792,5.9857,5.9792,5.9792,112100.0
2014-05-14 14:15:00,9.21,9.22,9.2,9.21,238000.0,5.9792,5.9857,5.9727,5.9792,238000.0
2014-05-14 14:20:00,9.21,9.21,9.2,9.21,7900.0,5.9792,5.9792,5.9727,5.9792,7900.0
2014-05-14 14:25:00,9.21,9.21,9.2,9.21,32600.0,5.9792,5.9792,5.9727,5.9792,32600.0
2014-05-14 14:30:00,9.21,9.21,9.21,9.21,10400.0,5.9792,5.9792,5.9792,5.9792,10400.0
2014-05-14 14:35:00,9.21,9.21,9.2,9.21,38500.0,5.9792,5.9792,5.9727,5.9792,38500.0
2014-05-14 14:40:00,9.21,9.21,9.2,9.21,22500.0,5.9792,5.9792,5.9727,5.9792,22500.0
2014-05-14 14:45:00,9.21,9.21,9.19,9.19,204600.0,5.9792,5.9792,5.9662,5.9662,204600.0
2014-05-14 14:50:00,9.2,9.2,9.19,9.2,24300.0,5.9727,5.9727,5.9662,5.9727,24300.0
2014-05-14 14:55:00,9.19,9.2,9.19,9.2,14400.0,5.9662,5.9727,5.9662,5.9727,14400.0
2014-05-14 15:00:00,9.2,9.2,9.18,9.19,104300.0,5.9727,5.9727,5.9597,5.9662,104300.0
2014-05-14 15:05:00,9.19,9.19,9.17,9.18,59300.0,5.9662,5.9662,5.9532,5.9597,59300.0
2014-05-14 15:10:00,9.17,9.18,9.17,9.18,23400.0,5.9532,5.9597,5.9532,5.9597,23400.0
2014-05-14 15:15:00,9.18,9.18,9.17,9.18,35800.0,5.9597,5.9597,5.9532,5.9597,35800.0
2014-05-14 15:20:00,9.18,9.18,9.17,9.18,28900.0,5.9597,5.9597,5.9532,5.9597,28900.0
2014-05-14 15:25:00,9.18,9.18,9.17,9.18,35600.0,5.9597,5.9597,5.9532,5.9597,35600.0
2014-05-14 15:30:00,9.17,9.18,9.16,9.17,79600.0,5.9532,5.9597,5.9467,5.9532,79600.0
2014-05-14 15:35:00,9.16,9.17,9.16,9.17,44900.0,5.9467,5.9532,5.9467,5.9532,44900.0
2014-05-14 15:40:00,9.16,9.17,9.16,9.16,170800.0,5.9467,5.9532,5.9467,5.9467,170800.0
2014-05-14 15:45:00,9.17,9.17,9.16,9.16,115900.0,5.9532,5.9532,5.9467,5.9467,115900.0
2014-05-14 15:50:00,9.17,9.17,9.16,9.17,178600.0,5.9532,5.9532,5.9467,5.9532,178600.0
2014-05-14 15:55:00,9.17,9.17,9.16,9.17,405000.0,5.9532,5.9532,5.9467,5.9532,405000.0
2014-05-15 09:30:00,9.1,9.12,9.0,9.01,474500.0,5.9078,5.9207,5.8428,5.8493,474500.0
2014-05-15 09:35:00,9.01,9.03,8.93,8.94,1042700.0,5.8493,5.8623,5.7974,5.8039,1042700.0
2014-05-15 09:40:00,8.94,8.96,8.93,8.96,253600.0,5.8039,5.8169,5.7974,5.8169,253600.0
2014-05-15 09:45:00,8.95,8.98,8.95,8.96,185100.0,5.8104,5.8299,5.8104,5.8169,185100.0
2014-05-15 09:50:00,8.96,8.96,8.94,8.95,140800.0,5.8169,5.8169,5.8039,5.8104,140800.0
2014-05-15 09:55:00,8.95,8.96,8.93,8.95,161200.0,5.8104,5.8169,5.7974,5.8104,161200.0
2014-05-15 10:00:00,8.95,8.96,8.94,8.94,79600.0,5.8104,5.8169,5.8039,5.8039,79600.0
2014-05-15 10:05:00,8.94,8.95,8.92,8.92,224800.0,5.8039,5.8104,5.7909,5.7909,224800.0
2014-05-15 10:10:00,8.92,8.93,8.9,8.91,414800.0,5.7909,5.7974,5.7779,5.7844,414800.0
2014-05-15 10:15:00,8.91,8.92,8.91,8.91,101600.0,5.7844,5.7909,5.7844,5.7844,101600.0
2014-05-15 10:20:00,8.91,8.93,8.91,8.92,174700.0,5.7844,5.7974,5.7844,5.7909,174700.0
2014-05-15 10:25:00,8.93,8.95,8.91,8.93,361300.0,5.7974,5.8104,5.7844,5.7974,361300.0
2014-05-15 10:30:00,8.94,8.94,8.93,8.93,66500.0,5.8039,5.8039,5.7974,5.7974,66500.0
2014-05-15 10:35:00,8.93,8.94,8.92,8.93,167900.0,5.7974,5.8039,5.7909,5.7974,167900.0
2014-05-15 10:40:00,8.93,8.95,8.91,8.94,252100.0,5.7974,5.8104,5.7844,5.8039,252100.0
2014-05-15 10:45:00,8.94,8.95,8.93,8.93,121500.0,5.8039,5.8104,5.7974,5.7974,121500.0
2014-05-15 10:50:00,8.93,8.95,8.93,8.93,448400.0,5.7974,5.8104,5.7974,5.7974,448400.0
2014-05-15 10:55:00,8.94,8.94,8.92,8.94,91700.0,5.8039,5.8039,5.7909,5.8039,91700.0
2014-05-15 11:00:00,8.93,8.94,8.92,8.94,175900.0,5.7974,5.8039,5.7909,5.8039,175900.0
2014-05-15 11:05:00,8.94,8.94,8.91,8.92,404300.0,5.8039,5.8039,5.7844,5.7909,404300.0
2014-05-15 11:10:00,8.91,8.92,8.9,8.91,122800.0,5.7844,5.7909,5.7779,5.7844,122800.0
2014-05-15 11:15:00,8.91,8.92,8.9,8.91,131200.0,5.7844,5.7909,5.7779,5.7844,131200.0
2014-05-15 11:20:00,8.91,8.91,8.9,8.9,41900.0,5.7844,5.7844,5.7779,5.7779,41900.0
2014-05-15 11:25:00,8.9,8.91,8.9,8.9,87900.0,5.7779,5.7844,5.7779,5.7779,87900.0
2014-05-15 11:30:00,8.9,8.91,8.9,8.9,60400.0,5.7779,5.7844,5.7779,5.7779,60400.0
2014-05-15 11:35:00,8.91,8.92,8.9,8.92,92000.0,5.7844,5.7909,5.7779,5.7909,92000.0
2014-05-15 11:40:00,8.92,8.92,8.91,8.91,83800.0,5.7909,5.7909,5.7844,5.7844,83800.0
2014-05-15 11:45:00,8.91,8.91,8.9,8.9,99800.0,5.7844,5.7844,5.7779,5.7779,99800.0
2014-05-15 11:50:00,8.91,8.91,8.9,8.9,46300.0,5.7844,5.7844,5.7779,5.7779,46300.0
2014-05-15 11:55:00,8.9,8.92,8.89,8.9,442100.0,5.7779,5.7909,5.7714,5.7779,442100.0
2014-05-15 12:00:00,8.9,8.92,8.9,8.91,99000.0,5.7779,5.7909,5.7779,5.7844,99000.0
2014-05-15 12:05:00,8.92,8.92,8.89,8.89,226100.0,5.7909,5.7909,5.7714,5.7714,226100.0
2014-05-15 12:10:00,8.89,8.91,8.89,8.91,69200.0,5.7714,5.7844,5.7714,5.7844,69200.0
2014-05-15 12:15:00,8.91,8.91,8.9,8.91,33500.0,5.7844,5.7844,5.7779,5.7844,33500.0
2014-05-15 12:20:00,8.91,8.91,8.9,8.91,54300.0,5.7844,5.7844,5.7779,5.7844,54300.0
2014-05-15 12:25:00,8.91,8.92,8.9,8.92,52800.0,5.7844,5.7909,5.7779,5.7909,52800.0
2014-05-15 12:30:00,8.92,8.92,8.91,8.92,30500.0,5.7909,5.7909,5.7844,5.7909,30500.0
2014-05-15 12:35:00,8.92,8.92,8.91,8.92,17600.0,5.7909,5.7909,5.7844,5.7909,17600.0
2014-05-15 12:40:00,8.92,8.92,8.91,8.92,28700.0,5.7909,5.7909,5.7844,5.7909,28700.0
2014-05-15 12:45:00,8.92,8.92,8.91,8.92,37900.0,5.7909,5.7909,5.7844,5.7909,37900.0
2014-05-15 12:50:00,8.92,8.92,8.91,8.92,38100.0,5.7909,5.7909,5.7844,5.7909,38100.0
2014-05-15 12:55:00,8.92,8.94,8.91,8.93,181000.0,5.7909,5.8039,5.7844,5.7974,181000.0
2014-05-15 13:00:00,8.93,8.93,8.92,8.93,92600.0,5.7974,5.7974,5.7909,5.7974,92600.0
2014-05-15 13:05:00,8.93,8.93,8.92,8.93,50700.0,5.7974,5.7974,5.7909,5.7974,50700.0
2014-05-15 13:10:00,8.93,8.93,8.92,8.93,30400.0,5.7974,5.7974,5.7909,5.7974,30400.0
2014-05-15 13:15:00,8.93,8.93,8.92,8.93,28700.0,5.7974,5.7974,5.7909,5.7974,28700.0
2014-05-15 13:20:00,8.93,8.93,8.92,8.93,26500.0,5.7974,5.7974,5.7909,5.7974,26500.0
2014-05-15 13:25:00,8.93,8.93,8.92,8.93,31000.0,5.7974,5.7974,5.7909,5.7974,31000.0
2014-05-15 13:30:00,8.93,8.95,8.92,8.95,116500.0,5.7974,5.8104,5.7909,5.8104,116500.0
2014-05-15 13:35:00,8.95,8.96,8.95,8.96,66500.0,5.8104,5.8169,5.8104,5.8169,66500.0
2014-05-15 13:40:00,8.96,8.96,8.94,8.94,121600.0,5.8169,5.8169,5.8039,5.8039,121600.0
2014-05-15 13:45:00,8.94,8.95,8.93,8.93,41000.0,5.8039,5.8104,5.7974,5.7974,41000.0
2014-05-15 13:50:00,8.94,8.95,8.93,8.95,85400.0,5.8039,5.8104,5.7974,5.8104,85400.0
2014-05-15 13:55:00,8.95,8.99,8.95,8.99,185600.0,5.8104,5.8363,5.8104,5.8363,185600.0
2014-05-15 14:00:00,8.99,9.01,8.98,9.0,427900.0,5.8363,5.8493,5.8299,5.8428,427900.0
2014-05-15 14:05:00,9.0,9.0,8.99,9.0,26300.0,5.8428,5.8428,5.8363,5.8428,26300.0
2014-05-15 14:10:00,9.0,9.02,9.0,9.01,130700.0,5.8428,5.8558,5.8428,5.8493,130700.0
2014-05-15 14:15:00,9.01,9.01,8.99,8.99,67600.0,5.8493,5.8493,5.8363,5.8363,67600.0
2014-05-15 14:20:00,8.99,9.0,8.98,9.0,111700.0,5.8363,5.8428,5.8299,5.8428,111700.0
2014-05-15 14:25:00,9.0,9.0,8.99,9.0,47500.0,5.8428,5.8428,5.8363,5.8428,47500.0
2014-05-15 14:30:00,9.0,9.02,8.99,9.02,66200.0,5.8428,5.8558,5.8363,5.8558,66200.0
2014-05-15 14:35:00,9.02,9.04,9.02,9.03,169400.0,5.8558,5.8688,5.8558,5.8623,169400.0
2014-05-15 14:40:00,9.03,9.03,9.02,9.03,12700.0,5.8623,5.8623,5.8558,5.8623,12700.0
2014-05-15 14:45:00,9.02,9.04,9.02,9.04,91300.0,5.8558,5.8688,5.8558,5.8688,91300.0
2014-05-15 14:50:00,9.04,9.06,9.04,9.05,73700.0,5.8688,5.8818,5.8688,5.8753,73700.0
2014-05-15 14:55:00,9.05,9.06,9.03,9.03,134100.0,5.8753,5.8818,5.8623,5.8623,134100.0
2014-05-15 15:00:00,9.04,9.04,9.03,9.03,36300.0,5.8688,5.8688,5.8623,5.8623,36300.0
2014-05-15 15:05:00,9.03,9.04,9.02,9.02,69800.0,5.8623,5.8688,5.8558,5.8558,69800.0
2014-05-15 15:10:00,9.02,9.03,9.01,9.01,152500.0,5.8558,5.8623,5.8493,5.8493,152500.0
2014-05-15 15:15:00,9.02,9.02,9.01,9.01,30700.0,5.8558,5.8558,5.8493,5.8493,30700.0
2014-05-15 15:20:00,9.01,9.02,9.01,9.01,48300.0,5.8493,5.8558,5.8493,5.8493,48300.0
2014-05-15 15:25:00,9.01,9.02,9.0,9.02,112100.0,5.8493,5.8558,5.8428,5.8558,112100.0
2014-05-15 15:30:00,9.02,9.03,9.01,9.03,112600.0,5.8558,5.8623,5.8493,5.8623,112600.0
2014-05-15 15:35:00,9.03,9.04,9.03,9.04,61700.0,5.8623,5.8688,5.8623,5.8688,61700.0
2014-05-15 15:40:00,9.04,9.04,9.03,9.04,76300.0,5.8688,5.8688,5.8623,5.8688,76300.0
2014-05-15 15:45:00,9.04,9.04,9.03,9.03,85500.0,5.8688,5.8688,5.8623,5.8623,85500.0
2014-05-15 15:50:00,9.04,9.04,9.03,9.04,126300.0,5.8688,5.8688,5.8623,5.8688,126300.0
2014-05-15 15:55:00,9.03,9.04,9.03,9.03,368000.0,5.8623,5.8688,5.8623,5.8623,368000.0
2014-05-16 09:30:00,9.04,9.06,9.01,9.02,543500.0,5.8688,5.8818,5.8493,5.8558,543500.0
2014-05-16 09:35:00,9.02,9.03,8.98,8.98,332800.0,5.8558,5.8623,5.8299,5.8299,332800.0
2014-05-16 09:40:00,8.98,9.01,8.98,9.0,540500.0,5.8299,5.8493,5.8299,5.8428,540500.0
2014-05-16 09:45:00,9.0,9.01,8.98,8.98,166700.0,5.8428,5.8493,5.8299,5.8299,166700.0
2014-05-16 09:50:00,8.98,9.0,8.96,8.97,189300.0,5.8299,5.8428,5.8169,5.8234,189300.0
2014-05-16 09:55:00,8.97,8.98,8.92,8.97,246100.0,5.8234,5.8299,5.7909,5.8234,246100.0
2014-05-16 10:00:00,8.97,8.98,8.95,8.95,146400.0,5.8234,5.8299,5.8104,5.8104,146400.0
2014-05-16 10:05:00,8.95,8.96,8.93,8.95,110700.0,5.8104,5.8169,5.7974,5.8104,110700.0
2014-05-16 10:10:00,8.95,8.95,8.94,8.95,55500.0,5.8104,5.8104,5.8039,5.8104,55500.0
2014-05-16 10:15:00,8.94,8.97,8.93,8.96,127800.0,5.8039,5.8234,5.7974,5.8169,127800.0
2014-05-16 10:20:00,8.95,8.98,8.95,8.96,165700.0,5.8104,5.8299,5.8104,5.8169,165700.0
2014-05-16 10:25:00,8.96,8.96,8.94,8.94,96400.0,5.8169,5.8169,5.8039,5.8039,96400.0
2014-05-16 10:30:00,8.94,8.97,8.94,8.97,106500.0,5.8039,5.8234,5.8039,5.8234,106500.0
2014-05-16 10:35:00,8.97,8.99,8.96,8.99,235500.0,5.8234,5.8363,5.8169,5.8363,235500.0
2014-05-16 10:40:00,8.99,9.0,8.98,8.98,121900.0,5.8363,5.8428,5.8299,5.8299,121900.0
2014-05-16 10:45:00,8.98,8.99,8.97,8.99,80300.0,5.8299,5.8363,5.8234,5.8363,80300.0
2014-05-16 10:50:00,8.99,8.99,8.97,8.98,69600.0,5.8363,5.8363,5.8234,5.8299,69600.0
2014-05-16 10:55:00,8.99,9.01,8.98,8.99,91700.0,5.8363,5.8493,5.8299,5.8363,91700.0
2014-05-16 11:00:00,8.99,9.0,8.97,9.0,128800.0,5.8363,5.8428,5.8234,5.8428,128800.0
2014-05-16 11:05:00,8.99,9.01,8.99,9.0,31100.0,5.8363,5.8493,5.8363,5.8428,31100.0
2014-05-16 11:10:00,9.01,9.02,9.01,9.01,239100.0,5.8493,5.8558,5.8493,5.8493,239100.0
2014-05-16 11:15:00,9.01,9.04,9.01,9.04,97000.0,5.8493,5.8688,5.8493,5.8688,97000.0
2014-05-16 11:20:00,9.04,9.04,9.03,9.04,33500.0,5.8688,5.8688,5.8623,5.8688,33500.0
2014-05-16 11:25:00,9.04,9.04,9.03,9.04,32000.0,5.8688,5.8688,5.8623,5.8688,32000.0
2014-05-16 11:30:00,9.04,9.07,9.04,9.06,153200.0,5.8688,5.8883,5.8688,5.8818,153200.0
2014-05-16 11:35:00,9.05,9.06,9.04,9.04,102900.0,5.8753,5.8818,5.8688,5.8688,102900.0
2014-05-16 11:40:00,9.05,9.06,9.04,9.06,82300.0,5.8753,5.8818,5.8688,5.8818,82300.0
2014-05-16 11:45:00,9.06,9.06,9.04,9.04,49900.0,5.8818,5.8818,5.8688,5.8688,49900.0
2014-05-16 11:50:00,9.04,9.05,9.03,9.03,29400.0,5.8688,5.8753,5.8623,5.8623,29400.0
2014-05-16 11:55:00,9.04,9.05,9.03,9.04,73500.0,5.8688,5.8753,5.8623,5.8688,73500.0
2014-05-16 12:00:00,9.04,9.05,9.02,9.03,428800.0,5.8688,5.8753,5.8558,5.8623,428800.0
2014-05-16 12:05:00,9.03,9.03,9.02,9.03,7300.0,5.8623,5.8623,5.8558,5.8623,7300.0
2014-05-16 12:10:00,9.02,9.03,9.02,9.03,12800.0,5.8558,5.8623,5.8558,5.8623,12800.0
2014-05-16 12:15:00,9.02,9.03,9.02,9.03,21400.0,5.8558,5.8623,5.8558,5.8623,21400.0
2014-05-16 12:20:00,9.03,9.03,9.02,9.02,13100.0,5.8623,5.8623,5.8558,5.8558,13100.0
2014-05-16 12:25:00,9.02,9.03,9.01,9.02,41300.0,5.8558,5.8623,5.8493,5.8558,41300.0
2014-05-16 12:30:00,9.02,9.02,9.01,9.02,9600.0,5.8558,5.8558,5.8493,5.8558,9600.0
2014-05-16 12:35:00,9.02,9.02,9.01,9.01,8300.0,5.8558,5.8558,5.8493,5.8493,8300.0
2014-05-16 12:40:00,9.02,9.02,8.99,9.0,136100.0,5.8558,5.8558,5.8363,5.8428,136100.0
2014-05-16 12:45:00,9.0,9.0,8.99,9.0,8400.0,5.8428,5.8428,5.8363,5.8428,8400.0
2014-05-16 12:50:00,8.99,9.0,8.99,9.0,13800.0,5.8363,5.8428,5.8363,5.8428,13800.0
2014-05-16 12:55:00,9.0,9.0,8.99,8.99,253500.0,5.8428,5.8428,5.8363,5.8363,253500.0
2014-05-16 13:00:00,8.99,9.0,8.97,8.97,240100.0,5.8363,5.8428,5.8234,5.8234,240100.0
2014-05-16 13:05:00,8.98,8.98,8.97,8.97,22000.0,5.8299,5.8299,5.8234,5.8234,22000.0
2014-05-16 13:10:00,8.98,8.98,8.96,8.96,81000.0,5.8299,5.8299,5.8169,5.8169,81000.0
2014-05-16 13:15:00,8.96,8.97,8.95,8.96,141900.0,5.8169,5.8234,5.8104,5.8169,141900.0
2014-05-16 13:20:00,8.96,8.97,8.96,8.96,11700.0,5.8169,5.8234,5.8169,5.8169,11700.0
2014-05-16 13:25:00,8.96,8.97,8.96,8.96,29500.0,5.8169,5.8234,5.8169,5.8169,29500.0
2014-05-16 13:30:00,8.97,8.99,8.96,8.97,133300.0,5.8234,5.8363,5.8169,5.8234,133300.0
2014-05-16 13:35:00,8.98,8.98,8.97,8.97,26200.0,5.8299,5.8299,5.8234,5.8234,26200.0
2014-05-16 13:40:00,8.97,8.98,8.96,8.96,110400.0,5.8234,5.8299,5.8169,5.8169,110400.0
2014-05-16 13:45:00,8.96,8.96,8.95,8.95,217800.0,5.8169,5.8169,5.8104,5.8104,217800.0
2014-05-16 13:50:00,8.95,8.96,8.94,8.94,67900.0,5.8104,5.8169,5.8039,5.8039,67900.0
2014-05-16 13:55:00,8.94,8.95,8.94,8.94,13100.0,5.8039,5.8104,5.8039,5.8039,13100.0
2014-05-16 14:00:00,8.94,8.95,8.93,8.93,83300.0,5.8039,5.8104,5.7974,5.7974,83300.0
2014-05-16 14:05:00,8.94,8.94,8.93,8.94,40900.0,5.8039,5.8039,5.7974,5.8039,40900.0
2014-05-16 14:10:00,8.93,8.94,8.92,8.92,126800.0,5.7974,5.8039,5.7909,5.7909,126800.0
2014-05-16 14:15:00,8.92,8.94,8.92,8.94,120500.0,5.7909,5.8039,5.7909,5.8039,120500.0
2014-05-16 14:20:00,8.93,8.94,8.93,8.94,34500.0,5.7974,5.8039,5.7974,5.8039,34500.0
2014-05-16 14:25:00,8.94,8.95,8.93,8.94,81400.0,5.8039,5.8104,5.7974,5.8039,81400.0
2014-05-16 14:30:00,8.95,8.95,8.94,8.95,13600.0,5.8104,5.8104,5.8039,5.8104,13600.0
2014-05-16 14:35:00,8.95,8.95,8.94,8.94,25500.0,5.8104,5.8104,5.8039,5.8039,25500.0
2014-05-16 14:40:00,8.95,8.96,8.94,8.96,164300.0,5.8104,5.8169,5.8039,5.8169,164300.0
2014-05-16 14:45:00,8.96,8.97,8.96,8.96,84600.0,5.8169,5.8234,5.8169,5.8169,84600.0
2014-05-16 14:50:00,8.96,8.96,8.96,8.96,7300.0,5.8169,5.8169,5.8169,5.8169,7300.0
2014-05-16 14:55:00,8.96,9.0,8.96,9.0,245300.0,5.8169,5.8428,5.8169,5.8428,245300.0
2014-05-16 15:00:00,9.0,9.0,8.99,8.99,19400.0,5.8428,5.8428,5.8363,5.8363,19400.0
2014-05-16 15:05:00,8.99,9.0,8.98,8.99,117100.0,5.8363,5.8428,5.8299,5.8363,117100.0
2014-05-16 15:10:00,8.99,9.0,8.99,9.0,35800.0,5.8363,5.8428,5.8363,5.8428,35800.0
2014-05-16 15:15:00,9.0,9.0,8.99,9.0,42200.0,5.8428,5.8428,5.8363,5.8428,42200.0
2014-05-16 15:20:00,8.99,9.0,8.98,8.99,108800.0,5.8363,5.8428,5.8299,5.8363,108800.0
2014-05-16 15:25:00,8.98,8.99,8.97,8.97,61300.0,5.8299,5.8363,5.8234,5.8234,61300.0
2014-05-16 15:30:00,8.97,8.99,8.97,8.99,136200.0,5.8234,5.8363,5.8234,5.8363,136200.0
2014-05-16 15:35:00,8.99,8.99,8.98,8.99,59400.0,5.8363,5.8363,5.8299,5.8363,59400.0
2014-05-16 15:40:00,8.99,9.0,8.98,9.0,91800.0,5.8363,5.8428,5.8299,5.8428,91800.0
2014-05-16 15:45:00,9.0,9.01,8.99,9.01,120100.0,5.8428,5.8493,5.8363,5.8493,120100.0
2014-05-16 15:50:00,9.01,9.01,9.0,9.01,92600.0,5.8493,5.8493,5.8428,5.8493,92600.0
2014-05-16 15:55:00,9.01,9.01,9.0,9.01,328100.0,5.8493,5.8493,5.8428,5.8493,328100.0
2014-05-19 09:30:00,8.93,8.99,8.92,8.99,542800.0,5.7974,5.8363,5.7909,5.8363,542800.0
2014-05-19 09:35:00,8.99,9.01,8.99,9.01,87600.0,5.8363,5.8493,5.8363,5.8493,87600.0
2014-05-19 09:40:00,9.01,9.06,9.01,9.06,127700.0,5.8493,5.8818,5.8493,5.8818,127700.0
2014-05-19 09:45:00,9.06,9.08,9.05,9.05,115200.0,5.8818,5.8948,5.8753,5.8753,115200.0
2014-05-19 09:50:00,9.05,9.06,9.03,9.03,75600.0,5.8753,5.8818,5.8623,5.8623,75600.0
2014-05-19 09:55:00,9.03,9.04,9.02,9.02,34500.0,5.8623,5.8688,5.8558,5.8558,34500.0
2014-05-19 10:00:00,9.02,9.03,8.99,9.03,310600.0,5.8558,5.8623,5.8363,5.8623,310600.0
2014-05-19 10:05:00,9.02,9.02,9.01,9.02,51700.0,5.8558,5.8558,5.8493,5.8558,51700.0
2014-05-19 10:10:00,9.01,9.02,9.0,9.02,111000.0,5.8493,5.8558,5.8428,5.8558,111000.0
2014-05-19 10:15:00,9.02,9.05,9.01,9.05,90100.0,5.8558,5.8753,5.8493,5.8753,90100.0
2014-05-19 10:20:00,9.05,9.05,9.04,9.05,41500.0,5.8753,5.8753,5.8688,5.8753,41500.0
2014-05-19 10:25:00,9.05,9.05,9.04,9.04,26500.0,5.8753,5.8753,5.8688,5.8688,26500.0
2014-05-19 10:30:00,9.05,9.05,9.04,9.04,46600.0,5.8753,5.8753,5.8688,5.8688,46600.0
2014-05-19 10:35:00,9.04,9.05,9.04,9.04,78700.0,5.8688,5.8753,5.8688,5.8688,78700.0
2014-05-19 10:40:00,9.04,9.05,9.03,9.04,85600.0,5.8688,5.8753,5.8623,5.8688,85600.0
2014-05-19 10:45:00,9.04,9.05,9.04,9.04,62300.0,5.8688,5.8753,5.8688,5.8688,62300.0
2014-05-19 10:50:00,9.04,9.05,9.04,9.04,41600.0,5.8688,5.8753,5.8688,5.8688,41600.0
2014-05-19 10:55:00,9.04,9.05,9.04,9.04,53000.0,5.8688,5.8753,5.8688,5.8688,53000.0
2014-05-19 11:00:00,9.05,9.06,9.04,9.05,417000.0,5.8753,5.8818,5.8688,5.8753,417000.0
2014-05-19 11:05:00,9.05,9.06,9.04,9.06,105300.0,5.8753,5.8818,5.8688,5.8818,105300.0
2014-05-19 11:10:00,9.05,9.09,9.05,9.08,141900.0,5.8753,5.9013,5.8753,5.8948,141900.0
2014-05-19 11:15:00,9.08,9.08,9.06,9.06,60500.0,5.8948,5.8948,5.8818,5.8818,60500.0
2014-05-19 11:20:00,9.07,9.07,9.06,9.06,33000.0,5.8883,5.8883,5.8818,5.8818,33000.0
2014-05-19 11:25:00,9.07,9.07,9.06,9.07,27500.0,5.8883,5.8883,5.8818,5.8883,27500.0
2014-05-19 11:30:00,9.07,9.08,9.06,9.08,78200.0,5.8883,5.8948,5.8818,5.8948,78200.0
2014-05-19 11:35:00,9.08,9.08,9.07,9.08,28300.0,5.8948,5.8948,5.8883,5.8948,28300.0
2014-05-19 11:40:00,9.08,9.08,9.07,9.08,7600.0,5.8948,5.8948,5.8883,5.8948,7600.0
2014-05-19 11:45:00,9.08,9.08,9.07,9.07,24800.0,5.8948,5.8948,5.8883,5.8883,24800.0
2014-05-19 11:50:00,9.08,9.08,9.06,9.06,93400.0,5.8948,5.8948,5.8818,5.8818,93400.0
2014-05-19 11:55:00,9.07,9.07,9.06,9.06,22400.0,5.8883,5.8883,5.8818,5.8818,22400.0
2014-05-19 12:00:00,9.07,9.07,9.06,9.06,33300.0,5.8883,5.8883,5.8818,5.8818,33300.0
2014-05-19 12:05:00,9.07,9.07,9.06,9.07,31400.0,5.8883,5.8883,5.8818,5.8883,31400.0
2014-05-19 12:10:00,9.07,9.07,9.06,9.07,17000.0,5.8883,5.8883,5.8818,5.8883,17000.0
2014-05-19 12:15:00,9.07,9.07,9.06,9.07,18900.0,5.8883,5.8883,5.8818,5.8883,18900.0
2014-05-19 12:20:00,9.07,9.07,9.06,9.06,14000.0,5.8883,5.8883,5.8818,5.8818,14000.0
2014-05-19 12:25:00,9.07,9.07,9.06,9.07,59600.0,5.8883,5.8883,5.8818,5.8883,59600.0
2014-05-19 12:30:00,9.07,9.07,9.05,9.05,93900.0,5.8883,5.8883,5.8753,5.8753,93900.0
2014-05-19 12:35:00,9.05,9.06,9.04,9.04,68100.0,5.8753,5.8818,5.8688,5.8688,68100.0
2014-05-19 12:40:00,9.04,9.05,9.04,9.04,19400.0,5.8688,5.8753,5.8688,5.8688,19400.0
2014-05-19 12:45:00,9.04,9.04,9.03,9.04,30600.0,5.8688,5.8688,5.8623,5.8688,30600.0
2014-05-19 12:50:00,9.03,9.04,9.03,9.04,21900.0,5.8623,5.8688,5.8623,5.8688,21900.0
2014-05-19 12:55:00,9.04,9.04,9.02,9.03,418500.0,5.8688,5.8688,5.8558,5.8623,418500.0
2014-05-19 13:00:00,9.02,9.04,9.02,9.04,59300.0,5.8558,5.8688,5.8558,5.8688,59300.0
2014-05-19 13:05:00,9.04,9.04,9.03,9.04,8800.0,5.8688,5.8688,5.8623,5.8688,8800.0
2014-05-19 13:10:00,9.04,9.04,9.03,9.04,19000.0,5.8688,5.8688,5.8623,5.8688,19000.0
2014-05-19 13:15:00,9.04,9.04,9.03,9.04,27700.0,5.8688,5.8688,5.8623,5.8688,27700.0
2014-05-19 13:20:00,9.04,9.04,9.03,9.04,20300.0,5.8688,5.8688,5.8623,5.8688,20300.0
2014-05-19 13:25:00,9.04,9.04,9.03,9.04,18300.0,5.8688,5.8688,5.8623,5.8688,18300.0
2014-05-19 13:30:00,9.04,9.04,9.03,9.04,11700.0,5.8688,5.8688,5.8623,5.8688,11700.0
2014-05-19 13:35:00,9.04,9.04,9.03,9.04,15200.0,5.8688,5.8688,5.8623,5.8688,15200.0
2014-05-19 13:40:00,9.04,9.05,9.04,9.04,56400.0,5.8688,5.8753,5.8688,5.8688,56400.0
2014-05-19 13:45:00,9.04,9.05,9.04,9.05,15000.0,5.8688,5.8753,5.8688,5.8753,15000.0
2014-05-19 13:50:00,9.05,9.05,9.04,9.05,15200.0,5.8753,5.8753,5.8688,5.8753,15200.0
2014-05-19 13:55:00,9.05,9.06,9.04,9.06,51100.0,5.8753,5.8818,5.8688,5.8818,51100.0
2014-05-19 14:00:00,9.06,9.08,9.05,9.08,77700.0,5.8818,5.8948,5.8753,5.8948,77700.0
2014-05-19 14:05:00,9.08,9.08,9.07,9.08,15500.0,5.8948,5.8948,5.8883,5.8948,15500.0
2014-05-19 14:10:00,9.08,9.08,9.07,9.08,20000.0,5.8948,5.8948,5.8883,5.8948,20000.0
2014-05-19 14:15:00,9.08,9.09,9.08,9.09,36900.0,5.8948,5.9013,5.8948,5.9013,36900.0
2014-05-19 14:20:00,9.09,9.09,9.08,9.09,12700.0,5.9013,5.9013,5.8948,5.9013,12700.0
2014-05-19 14:25:00,9.09,9.1,9.08,9.09,52500.0,5.9013,5.9078,5.8948,5.9013,52500.0
2014-05-19 14:30:00,9.1,9.1,9.09,9.1,32100.0,5.9078,5.9078,5.9013,5.9078,32100.0
2014-05-19 14:35:00,9.1,9.1,9.09,9.1,20200.0,5.9078,5.9078,5.9013,5.9078,20200.0
2014-05-19 14:40:00,9.1,9.1,9.09,9.1,23900.0,5.9078,5.9078,5.9013,5.9078,23900.0
2014-05-19 14:45:00,9.1,9.1,9.09,9.09,20800.0,5.9078,5.9078,5.9013,5.9013,20800.0
2014-05-19 14:50:00,9.1,9.1,9.09,9.1,21000.0,5.9078,5.9078,5.9013,5.9078,21000.0
2014-05-19 14:55:00,9.1,9.1,9.08,9.09,99600.0,5.9078,5.9078,5.8948,5.9013,99600.0
2014-05-19 15:00:00,9.08,9.09,9.08,9.09,19500.0,5.8948,5.9013,5.8948,5.9013,19500.0
2014-05-19 15:05:00,9.08,9.09,9.08,9.08,23200.0,5.8948,5.9013,5.8948,5.8948,23200.0
2014-05-19 15:10:00,9.09,9.09,9.08,9.09,31600.0,5.9013,5.9013,5.8948,5.9013,31600.0
2014-05-19 15:15:00,9.08,9.09,9.06,9.06,141900.0,5.8948,5.9013,5.8818,5.8818,141900.0
2014-05-19 15:20:00,9.07,9.09,9.06,9.09,189900.0,5.8883,5.9013,5.8818,5.9013,189900.0
2014-05-19 15:25:00,9.09,9.09,9.08,9.09,20500.0,5.9013,5.9013,5.8948,5.9013,20500.0
2014-05-19 15:30:00,9.09,9.11,9.08,9.11,121900.0,5.9013,5.9142,5.8948,5.9142,121900.0
2014-05-19 15:35:00,9.11,9.12,9.1,9.12,43400.0,5.9142,5.9207,5.9078,5.9207,43400.0
2014-05-19 15:40:00,9.12,9.12,9.11,9.12,30800.0,5.9207,5.9207,5.9142,5.9207,30800.0
2014-05-19 15:45:00,9.11,9.12,9.11,9.11,52600.0,5.9142,5.9207,5.9142,5.9142,52600.0
2014-05-19 15:50:00,9.12,9.12,9.1,9.11,257000.0,5.9207,5.9207,5.9078,5.9142,257000.0
2014-05-19 15:55:00,9.11,9.12,9.1,9.12,555400.0,5.9142,5.9207,5.9078,5.9207,555400.0
2014-05-20 09:30:00,9.09,9.1,9.02,9.02,250100.0,5.9013,5.9078,5.8558,5.8558,250100.0
2014-05-20 09:35:00,9.02,9.03,8.99,9.02,550900.0,5.8558,5.8623,5.8363,5.8558,550900.0
2014-05-20 09:40:00,9.02,9.02,8.99,9.0,296900.0,5.8558,5.8558,5.8363,5.8428,296900.0
2014-05-20 09:45:00,8.99,9.0,8.96,8.99,318400.0,5.8363,5.8428,5.8169,5.8363,318400.0
2014-05-20 09:50:00,9.0,9.01,8.98,8.99,129400.0,5.8428,5.8493,5.8299,5.8363,129400.0
2014-05-20 09:55:00,8.99,9.0,8.98,8.99,77900.0,5.8363,5.8428,5.8299,5.8363,77900.0
2014-05-20 10:00:00,8.99,9.02,8.99,9.02,130100.0,5.8363,5.8558,5.8363,5.8558,130100.0
2014-05-20 10:05:00,9.01,9.02,8.99,9.02,346700.0,5.8493,5.8558,5.8363,5.8558,346700.0
2014-05-20 10:10:00,9.02,9.05,9.02,9.05,433900.0,5.8558,5.8753,5.8558,5.8753,433900.0
2014-05-20 10:15:00,9.06,9.07,9.04,9.04,84800.0,5.8818,5.8883,5.8688,5.8688,84800.0
2014-05-20 10:20:00,9.04,9.04,9.0,9.01,80600.0,5.8688,5.8688,5.8428,5.8493,80600.0
2014-05-20 10:25:00,9.0,9.03,9.0,9.0,127700.0,5.8428,5.8623,5.8428,5.8428,127700.0
2014-05-20 10:30:00,9.0,9.02,9.0,9.02,71600.0,5.8428,5.8558,5.8428,5.8558,71600.0
2014-05-20 10:35:00,9.02,9.04,9.02,9.03,145000.0,5.8558,5.8688,5.8558,5.8623,145000.0
2014-05-20 10:40:00,9.03,9.04,9.02,9.03,69100.0,5.8623,5.8688,5.8558,5.8623,69100.0
2014-05-20 10:45:00,9.03,9.04,9.02,9.03,111500.0,5.8623,5.8688,5.8558,5.8623,111500.0
2014-05-20 10:50:00,9.02,9.03,9.01,9.03,95100.0,5.8558,5.8623,5.8493,5.8623,95100.0
2014-05-20 10:55:00,9.03,9.06,9.03,9.05,61800.0,5.8623,5.8818,5.8623,5.8753,61800.0
2014-05-20 11:00:00,9.06,9.07,9.05,9.07,19800.0,5.8818,5.8883,5.8753,5.8883,19800.0
2014-05-20 11:05:00,9.07,9.07,9.05,9.05,77400.0,5.8883,5.8883,5.8753,5.8753,77400.0
2014-05-20 11:10:00,9.05,9.06,9.04,9.04,50300.0,5.8753,5.8818,5.8688,5.8688,50300.0
2014-05-20 11:15:00,9.04,9.05,9.03,9.03,65400.0,5.8688,5.8753,5.8623,5.8623,65400.0
2014-05-20 11:20:00,9.03,9.04,9.03,9.04,174100.0,5.8623,5.8688,5.8623,5.8688,174100.0
2014-05-20 11:25:00,9.05,9.05,9.03,9.03,114200.0,5.8753,5.8753,5.8623,5.8623,114200.0
2014-05-20 11:30:00,9.03,9.04,9.02,9.04,70800.0,5.8623,5.8688,5.8558,5.8688,70800.0
2014-05-20 11:35:00,9.04,9.04,9.03,9.04,21900.0,5.8688,5.8688,5.8623,5.8688,21900.0
2014-05-20 11:40:00,9.03,9.05,9.03,9.05,77200.0,5.8623,5.8753,5.8623,5.8753,77200.0
2014-05-20 11:45:00,9.05,9.06,9.05,9.05,18600.0,5.8753,5.8818,5.8753,5.8753,18600.0
2014-05-20 11:50:00,9.05,9.05,9.03,9.04,63700.0,5.8753,5.8753,5.8623,5.8688,63700.0
2014-05-20 11:55:00,9.04,9.04,9.02,9.02,37500.0,5.8688,5.8688,5.8558,5.8558,37500.0
2014-05-20 12:00:00,9.02,9.02,9.0,9.0,37900.0,5.8558,5.8558,5.8428,5.8428,37900.0
2014-05-20 12:05:00,9.0,9.0,8.99,9.0,60500.0,5.8428,5.8428,5.8363,5.8428,60500.0
2014-05-20 12:10:00,9.0,9.0,8.98,9.0,168700.0,5.8428,5.8428,5.8299,5.8428,168700.0
2014-05-20 12:15:00,9.0,9.0,8.98,8.99,263900.0,5.8428,5.8428,5.8299,5.8363,263900.0
2014-05-20 12:20:00,8.99,9.01,8.99,9.01,79000.0,5.8363,5.8493,5.8363,5.8493,79000.0
2014-05-20 12:25:00,9.01,9.01,9.0,9.0,13800.0,5.8493,5.8493,5.8428,5.8428,13800.0
2014-05-20 12:30:00,9.01,9.01,8.99,8.99,120400.0,5.8493,5.8493,5.8363,5.8363,120400.0
2014-05-20 12:35:00,8.98,9.0,8.98,8.99,131800.0,5.8299,5.8428,5.8299,5.8363,131800.0
2014-05-20 12:40:00,8.98,8.99,8.97,8.99,91300.0,5.8299,5.8363,5.8234,5.8363,91300.0
2014-05-20 12:45:00,8.99,8.99,8.99,8.99,5100.0,5.8363,5.8363,5.8363,5.8363,5100.0
2014-05-20 12:50:00,8.99,9.0,8.99,8.99,46900.0,5.8363,5.8428,5.8363,5.8363,46900.0
2014-05-20 12:55:00,9.0,9.0,8.99,9.0,15600.0,5.8428,5.8428,5.8363,5.8428,15600.0
2014-05-20 13:00:00,9.0,9.0,8.98,9.0,116700.0,5.8428,5.8428,5.8299,5.8428,116700.0
2014-05-20 13:05:00,9.0,9.0,8.99,9.0,3300.0,5.8428,5.8428,5.8363,5.8428,3300.0
2014-05-20 13:10:00,9.0,9.0,8.98,8.98,47400.0,5.8428,5.8428,5.8299,5.8299,47400.0
2014-05-20 13:15:00,8.98,8.99,8.97,8.97,73500.0,5.8299,5.8363,5.8234,5.8234,73500.0
2014-05-20 13:20:00,8.97,8.98,8.97,8.97,11000.0,5.8234,5.8299,5.8234,5.8234,11000.0
2014-05-20 13:25:00,8.97,8.98,8.97,8.97,7900.0,5.8234,5.8299,5.8234,5.8234,7900.0
2014-05-20 13:30:00,8.97,8.98,8.97,8.97,23300.0,5.8234,5.8299,5.8234,5.8234,23300.0
2014-05-20 13:35:00,8.97,8.98,8.97,8.97,27400.0,5.8234,5.8299,5.8234,5.8234,27400.0
2014-05-20 13:40:00,8.97,8.98,8.95,8.96,127800.0,5.8234,5.8299,5.8104,5.8169,127800.0
2014-05-20 13:45:00,8.96,8.97,8.96,8.96,116800.0,5.8169,5.8234,5.8169,5.8169,116800.0
2014-05-20 13:50:00,8.96,8.97,8.95,8.95,119700.0,5.8169,5.8234,5.8104,5.8104,119700.0
2014-05-20 13:55:00,8.95,8.96,8.95,8.95,60200.0,5.8104,5.8169,5.8104,5.8104,60200.0
2014-05-20 14:00:00,8.95,8.96,8.94,8.95,127900.0,5.8104,5.8169,5.8039,5.8104,127900.0
2014-05-20 14:05:00,8.95,8.95,8.94,8.94,61900.0,5.8104,5.8104,5.8039,5.8039,61900.0
2014-05-20 14:10:00,8.95,8.95,8.94,8.95,100000.0,5.8104,5.8104,5.8039,5.8104,100000.0
2014-05-20 14:15:00,8.95,8.95,8.94,8.95,102200.0,5.8104,5.8104,5.8039,5.8104,102200.0
2014-05-20 14:20:00,8.95,8.95,8.94,8.94,47300.0,5.8104,5.8104,5.8039,5.8039,47300.0
2014-05-20 14:25:00,8.95,8.95,8.94,8.95,83900.0,5.8104,5.8104,5.8039,5.8104,83900.0
2014-05-20 14:30:00,8.95,8.95,8.94,8.95,98000.0,5.8104,5.8104,5.8039,5.8104,98000.0
2014-05-20 14:35:00,8.95,8.95,8.94,8.95,31300.0,5.8104,5.8104,5.8039,5.8104,31300.0
2014-05-20 14:40:00,8.95,8.96,8.94,8.96,89500.0,5.8104,5.8169,5.8039,5.8169,89500.0
2014-05-20 14:45:00,8.96,8.97,8.95,8.96,62800.0,5.8169,5.8234,5.8104,5.8169,62800.0
2014-05-20 14:50:00,8.96,8.97,8.96,8.96,33700.0,5.8169,5.8234,5.8169,5.8169,33700.0
2014-05-20 14:55:00,8.96,8.97,8.96,8.96,24600.0,5.8169,5.8234,5.8169,5.8169,24600.0
2014-05-20 15:00:00,8.97,9.0,8.96,8.99,223500.0,5.8234,5.8428,5.8169,5.8363,223500.0
2014-05-20 15:05:00,8.99,9.0,8.99,8.99,20800.0,5.8363,5.8428,5.8363,5.8363,20800.0
2014-05-20 15:10:00,8.99,9.01,8.99,9.01,184500.0,5.8363,5.8493,5.8363,5.8493,184500.0
2014-05-20 15:15:00,9.01,9.02,9.01,9.02,49700.0,5.8493,5.8558,5.8493,5.8558,49700.0
2014-05-20 15:20:00,9.02,9.02,8.98,8.98,335700.0,5.8558,5.8558,5.8299,5.8299,335700.0
2014-05-20 15:25:00,8.98,9.0,8.98,8.98,262400.0,5.8299,5.8428,5.8299,5.8299,262400.0
2014-05-20 15:30:00,8.99,9.0,8.98,9.0,110300.0,5.8363,5.8428,5.8299,5.8428,110300.0
2014-05-20 15:35:00,9.0,9.03,9.0,9.03,138400.0,5.8428,5.8623,5.8428,5.8623,138400.0
2014-05-20 15:40:00,9.03,9.03,9.02,9.03,66400.0,5.8623,5.8623,5.8558,5.8623,66400.0
2014-05-20 15:45:00,9.03,9.03,9.01,9.03,356600.0,5.8623,5.8623,5.8493,5.8623,356600.0
2014-05-20 15:50:00,9.03,9.04,9.02,9.04,219900.0,5.8623,5.8688,5.8558,5.8688,219900.0
2014-05-20 15:55:00,9.04,9.04,9.02,9.02,660300.0,5.8688,5.8688,5.8558,5.8558,660300.0
2014-05-21 09:30:00,9.09,9.09,9.05,9.09,255200.0,5.9013,5.9013,5.8753,5.9013,255200.0
2014-05-21 09:35:00,9.08,9.14,9.08,9.13,168900.0,5.8948,5.9337,5.8948,5.9272,168900.0
2014-05-21 09:40:00,9.12,9.12,9.1,9.1,31700.0,5.9207,5.9207,5.9078,5.9078,31700.0
2014-05-21 09:45:00,9.11,9.14,9.11,9.13,128000.0,5.9142,5.9337,5.9142,5.9272,128000.0
2014-05-21 09:50:00,9.13,9.15,9.13,9.13,149400.0,5.9272,5.9402,5.9272,5.9272,149400.0
2014-05-21 09:55:00,9.13,9.14,9.12,9.13,67200.0,5.9272,5.9337,5.9207,5.9272,67200.0
2014-05-21 10:00:00,9.13,9.14,9.13,9.13,52700.0,5.9272,5.9337,5.9272,5.9272,52700.0
2014-05-21 10:05:00,9.13,9.14,9.13,9.13,62200.0,5.9272,5.9337,5.9272,5.9272,62200.0
2014-05-21 10:10:00,9.13,9.14,9.12,9.13,46200.0,5.9272,5.9337,5.9207,5.9272,46200.0
2014-05-21 10:15:00,9.13,9.13,9.12,9.13,36300.0,5.9272,5.9272,5.9207,5.9272,36300.0
2014-05-21 10:20:00,9.13,9.13,9.12,9.12,119200.0,5.9272,5.9272,5.9207,5.9207,119200.0
2014-05-21 10:25:00,9.12,9.13,9.11,9.12,386500.0,5.9207,5.9272,5.9142,5.9207,386500.0
2014-05-21 10:30:00,9.12,9.14,9.12,9.13,56400.0,5.9207,5.9337,5.9207,5.9272,56400.0
2014-05-21 10:35:00,9.13,9.15,9.13,9.15,103800.0,5.9272,5.9402,5.9272,5.9402,103800.0
2014-05-21 10:40:00,9.14,9.14,9.13,9.13,85300.0,5.9337,5.9337,5.9272,5.9272,85300.0
2014-05-21 10:45:00,9.13,9.14,9.13,9.13,39200.0,5.9272,5.9337,5.9272,5.9272,39200.0
2014-05-21 10:50:00,9.13,9.13,9.12,9.12,66800.0,5.9272,5.9272,5.9207,5.9207,66800.0
2014-05-21 10:55:00,9.13,9.14,9.11,9.11,66700.0,5.9272,5.9337,5.9142,5.9142,66700.0
2014-05-21 11:00:00,9.11,9.12,9.09,9.1,55200.0,5.9142,5.9207,5.9013,5.9078,55200.0
2014-05-21 11:05:00,9.1,9.11,9.09,9.11,35100.0,5.9078,5.9142,5.9013,5.9142,35100.0
2014-05-21 11:10:00,9.11,9.11,9.09,9.09,57500.0,5.9142,5.9142,5.9013,5.9013,57500.0
2014-05-21 11:15:00,9.1,9.1,9.09,9.09,32500.0,5.9078,5.9078,5.9013,5.9013,32500.0
2014-05-21 11:20:00,9.09,9.09,9.08,9.09,33500.0,5.9013,5.9013,5.8948,5.9013,33500.0
2014-05-21 11:25:00,9.09,9.09,9.06,9.06,49100.0,5.9013,5.9013,5.8818,5.8818,49100.0
2014-05-21 11:30:00,9.06,9.07,9.06,9.06,50800.0,5.8818,5.8883,5.8818,5.8818,50800.0
2014-05-21 11:35:00,9.07,9.07,9.06,9.07,58200.0,5.8883,5.8883,5.8818,5.8883,58200.0
2014-05-21 11:40:00,9.07,9.08,9.07,9.08,40300.0,5.8883,5.8948,5.8883,5.8948,40300.0
2014-05-21 11:45:00,9.07,9.08,9.04,9.04,69800.0,5.8883,5.8948,5.8688,5.8688,69800.0
2014-05-21 11:50:00,9.04,9.06,9.04,9.05,63900.0,5.8688,5.8818,5.8688,5.8753,63900.0
2014-05-21 11:55:00,9.05,9.07,9.05,9.07,88400.0,5.8753,5.8883,5.8753,5.8883,88400.0
2014-05-21 12:00:00,9.06,9.08,9.06,9.07,44000.0,5.8818,5.8948,5.8818,5.8883,44000.0
2014-05-21 12:05:00,9.08,9.08,9.06,9.07,49800.0,5.8948,5.8948,5.8818,5.8883,49800.0
2014-05-21 12:10:00,9.06,9.07,9.06,9.07,5000.0,5.8818,5.8883,5.8818,5.8883,5000.0
2014-05-21 12:15:00,9.07,9.07,9.06,9.07,10100.0,5.8883,5.8883,5.8818,5.8883,10100.0
2014-05-21 12:20:00,9.07,9.08,9.06,9.08,51100.0,5.8883,5.8948,5.8818,5.8948,51100.0
2014-05-21 12:25:00,9.08,9.08,9.07,9.08,4100.0,5.8948,5.8948,5.8883,5.8948,4100.0
2014-05-21 12:30:00,9.08,9.09,9.08,9.08,36500.0,5.8948,5.9013,5.8948,5.8948,36500.0
2014-05-21 12:35:00,9.08,9.09,9.08,9.09,13400.0,5.8948,5.9013,5.8948,5.9013,13400.0
2014-05-21 12:40:00,9.09,9.09,9.08,9.08,5300.0,5.9013,5.9013,5.8948,5.8948,5300.0
2014-05-21 12:45:00,9.09,9.09,9.08,9.09,10600.0,5.9013,5.9013,5.8948,5.9013,10600.0
2014-05-21 12:50:00,9.09,9.09,9.08,9.08,183500.0,5.9013,5.9013,5.8948,5.8948,183500.0
2014-05-21 12:55:00,9.08,9.09,9.08,9.08,5100.0,5.8948,5.9013,5.8948,5.8948,5100.0
2014-05-21 13:00:00,9.09,9.1,9.08,9.1,67300.0,5.9013,5.9078,5.8948,5.9078,67300.0
2014-05-21 13:05:00,9.1,9.1,9.09,9.1,2500.0,5.9078,5.9078,5.9013,5.9078,2500.0
2014-05-21 13:10:00,9.1,9.1,9.09,9.1,2400.0,5.9078,5.9078,5.9013,5.9078,2400.0
2014-05-21 13:15:00,9.1,9.1,9.09,9.1,6300.0,5.9078,5.9078,5.9013,5.9078,6300.0
2014-05-21 13:20:00,9.1,9.1,9.09,9.09,19500.0,5.9078,5.9078,5.9013,5.9013,19500.0
2014-05-21 13:25:00,9.1,9.1,9.09,9.09,8400.0,5.9078,5.9078,5.9013,5.9013,8400.0
2014-05-21 13:30:00,9.1,9.1,9.09,9.1,12300.0,5.9078,5.9078,5.9013,5.9078,12300.0
2014-05-21 13:35:00,9.09,9.1,9.08,9.08,46600.0,5.9013,5.9078,5.8948,5.8948,46600.0
2014-05-21 13:40:00,9.08,9.09,9.07,9.09,57500.0,5.8948,5.9013,5.8883,5.9013,57500.0
2014-05-21 13:45:00,9.09,9.09,9.07,9.07,45500.0,5.9013,5.9013,5.8883,5.8883,45500.0
2014-05-21 13:50:00,9.08,9.08,9.07,9.07,3600.0,5.8948,5.8948,5.8883,5.8883,3600.0
2014-05-21 13:55:00,9.08,9.08,9.07,9.08,10900.0,5.8948,5.8948,5.8883,5.8948,10900.0
2014-05-21 14:00:00,9.08,9.1,9.06,9.1,206800.0,5.8948,5.9078,5.8818,5.9078,206800.0
2014-05-21 14:05:00,9.1,9.11,9.06,9.07,142100.0,5.9078,5.9142,5.8818,5.8883,142100.0
2014-05-21 14:10:00,9.07,9.08,9.05,9.07,190500.0,5.8883,5.8948,5.8753,5.8883,190500.0
2014-05-21 14:15:00,9.07,9.09,9.06,9.09,85500.0,5.8883,5.9013,5.8818,5.9013,85500.0
2014-05-21 14:20:00,9.09,9.09,9.07,9.07,101500.0,5.9013,5.9013,5.8883,5.8883,101500.0
2014-05-21 14:25:00,9.08,9.09,9.07,9.09,73800.0,5.8948,5.9013,5.8883,5.9013,73800.0
2014-05-21 14:30:00,9.09,9.09,9.08,9.09,7100.0,5.9013,5.9013,5.8948,5.9013,7100.0
2014-05-21 14:35:00,9.09,9.1,9.08,9.09,55300.0,5.9013,5.9078,5.8948,5.9013,55300.0
2014-05-21 14:40:00,9.09,9.11,9.09,9.09,96400.0,5.9013,5.9142,5.9013,5.9013,96400.0
2014-05-21 14:45:00,9.09,9.1,9.09,9.1,27500.0,5.9013,5.9078,5.9013,5.9078,27500.0
2014-05-21 14:50:00,9.1,9.1,9.08,9.09,75300.0,5.9078,5.9078,5.8948,5.9013,75300.0
2014-05-21 14:55:00,9.09,9.09,9.08,9.08,12200.0,5.9013,5.9013,5.8948,5.8948,12200.0
2014-05-21 15:00:00,9.09,9.09,9.08,9.09,6800.0,5.9013,5.9013,5.8948,5.9013,6800.0
2014-05-21 15:05:00,9.08,9.09,9.08,9.08,37600.0,5.8948,5.9013,5.8948,5.8948,37600.0
2014-05-21 15:10:00,9.09,9.1,9.09,9.1,66100.0,5.9013,5.9078,5.9013,5.9078,66100.0
2014-05-21 15:15:00,9.1,9.11,9.09,9.1,99700.0,5.9078,5.9142,5.9013,5.9078,99700.0
2014-05-21 15:20:00,9.09,9.1,9.09,9.1,41400.0,5.9013,5.9078,5.9013,5.9078,41400.0
2014-05-21 15:25:00,9.1,9.1,9.09,9.1,13000.0,5.9078,5.9078,5.9013,5.9078,13000.0
2014-05-21 15:30:00,9.1,9.1,9.09,9.1,14600.0,5.9078,5.9078,5.9013,5.9078,14600.0
2014-05-21 15:35:00,9.1,9.1,9.09,9.09,23400.0,5.9078,5.9078,5.9013,5.9013,23400.0
2014-05-21 15:40:00,9.1,9.1,9.09,9.09,26700.0,5.9078,5.9078,5.9013,5.9013,26700.0
2014-05-21 15:45:00,9.1,9.1,9.09,9.1,35700.0,5.9078,5.9078,5.9013,5.9078,35700.0
2014-05-21 15:50:00,9.1,9.1,9.09,9.1,212800.0,5.9078,5.9078,5.9013,5.9078,212800.0
2014-05-21 15:55:00,9.09,9.1,9.09,9.1,234700.0,5.9013,5.9078,5.9013,5.9078,234700.0
2014-05-22 09:30:00,9.13,9.13,9.09,9.1,119300.0,5.9272,5.9272,5.9013,5.9078,119300.0
2014-05-22 09:35:00,9.1,9.12,9.07,9.12,191500.0,5.9078,5.9207,5.8883,5.9207,191500.0
2014-05-22 09:40:00,9.12,9.13,9.08,9.09,278000.0,5.9207,5.9272,5.8948,5.9013,278000.0
2014-05-22 09:45:00,9.1,9.12,9.09,9.1,111600.0,5.9078,5.9207,5.9013,5.9078,111600.0
2014-05-22 09:50:00,9.11,9.12,9.1,9.12,64200.0,5.9142,5.9207,5.9078,5.9207,64200.0
2014-05-22 09:55:00,9.13,9.13,9.12,9.12,52400.0,5.9272,5.9272,5.9207,5.9207,52400.0
2014-05-22 10:00:00,9.13,9.13,9.11,9.11,125600.0,5.9272,5.9272,5.9142,5.9142,125600.0
2014-05-22 10:05:00,9.11,9.12,9.08,9.09,199300.0,5.9142,5.9207,5.8948,5.9013,199300.0
2014-05-22 10:10:00,9.09,9.1,9.08,9.09,396800.0,5.9013,5.9078,5.8948,5.9013,396800.0
2014-05-22 10:15:00,9.09,9.14,9.08,9.12,862400.0,5.9013,5.9337,5.8948,5.9207,862400.0
2014-05-22 10:20:00,9.11,9.13,9.11,9.12,79900.0,5.9142,5.9272,5.9142,5.9207,79900.0
2014-05-22 10:25:00,9.12,9.13,9.1,9.11,86900.0,5.9207,5.9272,5.9078,5.9142,86900.0
2014-05-22 10:30:00,9.1,9.12,9.1,9.12,26800.0,5.9078,5.9207,5.9078,5.9207,26800.0
2014-05-22 10:35:00,9.12,9.13,9.11,9.13,116500.0,5.9207,5.9272,5.9142,5.9272,116500.0
2014-05-22 10:40:00,9.13,9.13,9.11,9.12,31400.0,5.9272,5.9272,5.9142,5.9207,31400.0
2014-05-22 10:45:00,9.11,9.12,9.11,9.12,20200.0,5.9142,5.9207,5.9142,5.9207,20200.0
2014-05-22 10:50:00,9.12,9.12,9.11,9.12,46200.0,5.9207,5.9207,5.9142,5.9207,46200.0
2014-05-22 10:55:00,9.12,9.12,9.11,9.12,41200.0,5.9207,5.9207,5.9142,5.9207,41200.0
2014-05-22 11:00:00,9.12,9.12,9.1,9.1,42000.0,5.9207,5.9207,5.9078,5.9078,42000.0
2014-05-22 11:05:00,9.1,9.11,9.09,9.09,69600.0,5.9078,5.9142,5.9013,5.9013,69600.0
2014-05-22 11:10:00,9.09,9.1,9.08,9.08,81300.0,5.9013,5.9078,5.8948,5.8948,81300.0
2014-05-22 11:15:00,9.09,9.09,9.07,9.08,108300.0,5.9013,5.9013,5.8883,5.8948,108300.0
2014-05-22 11:20:00,9.08,9.08,9.06,9.08,162100.0,5.8948,5.8948,5.8818,5.8948,162100.0
2014-05-22 11:25:00,9.08,9.08,9.07,9.08,103700.0,5.8948,5.8948,5.8883,5.8948,103700.0
2014-05-22 11:30:00,9.08,9.1,9.08,9.1,63500.0,5.8948,5.9078,5.8948,5.9078,63500.0
2014-05-22 11:35:00,9.1,9.1,9.08,9.08,76700.0,5.9078,5.9078,5.8948,5.8948,76700.0
2014-05-22 11:40:00,9.08,9.09,9.08,9.09,22900.0,5.8948,5.9013,5.8948,5.9013,22900.0
2014-05-22 11:45:00,9.09,9.09,9.08,9.08,18000.0,5.9013,5.9013,5.8948,5.8948,18000.0
2014-05-22 11:50:00,9.08,9.09,9.06,9.06,62900.0,5.8948,5.9013,5.8818,5.8818,62900.0
2014-05-22 11:55:00,9.07,9.07,9.06,9.07,19900.0,5.8883,5.8883,5.8818,5.8883,19900.0
2014-05-22 12:00:00,9.07,9.07,9.06,9.07,15000.0,5.8883,5.8883,5.8818,5.8883,15000.0
2014-05-22 12:05:00,9.07,9.07,9.05,9.05,117900.0,5.8883,5.8883,5.8753,5.8753,117900.0
2014-05-22 12:10:00,9.05,9.05,9.04,9.05,117000.0,5.8753,5.8753,5.8688,5.8753,117000.0
2014-05-22 12:15:00,9.04,9.05,9.02,9.04,319300.0,5.8688,5.8753,5.8558,5.8688,319300.0
2014-05-22 12:20:00,9.04,9.05,9.03,9.05,108500.0,5.8688,5.8753,5.8623,5.8753,108500.0
2014-05-22 12:25:00,9.05,9.06,9.04,9.05,94300.0,5.8753,5.8818,5.8688,5.8753,94300.0
2014-05-22 12:30:00,9.05,9.06,9.05,9.05,34500.0,5.8753,5.8818,5.8753,5.8753,34500.0
2014-05-22 12:35:00,9.05,9.06,9.05,9.06,68800.0,5.8753,5.8818,5.8753,5.8818,68800.0
2014-05-22 12:40:00,9.06,9.06,9.05,9.06,15000.0,5.8818,5.8818,5.8753,5.8818,15000.0
2014-05-22 12:45:00,9.06,9.06,9.05,9.05,19700.0,5.8818,5.8818,5.8753,5.8753,19700.0
2014-05-22 12:50:00,9.06,9.06,9.05,9.05,82400.0,5.8818,5.8818,5.8753,5.8753,82400.0
2014-05-22 12:55:00,9.06,9.06,9.05,9.06,19000.0,5.8818,5.8818,5.8753,5.8818,19000.0
2014-05-22 13:00:00,9.06,9.06,9.05,9.06,42300.0,5.8818,5.8818,5.8753,5.8818,42300.0
2014-05-22 13:05:00,9.06,9.06,9.05,9.06,86000.0,5.8818,5.8818,5.8753,5.8818,86000.0
2014-05-22 13:10:00,9.05,9.06,9.05,9.06,16200.0,5.8753,5.8818,5.8753,5.8818,16200.0
2014-05-22 13:15:00,9.06,9.06,9.05,9.06,7200.0,5.8818,5.8818,5.8753,5.8818,7200.0
2014-05-22 13:20:00,9.06,9.06,9.05,9.05,155200.0,5.8818,5.8818,5.8753,5.8753,155200.0
2014-05-22 13:25:00,9.05,9.06,9.05,9.05,143500.0,5.8753,5.8818,5.8753,5.8753,143500.0
2014-05-22 13:30:00,9.05,9.06,9.05,9.05,20800.0,5.8753,5.8818,5.8753,5.8753,20800.0
2014-05-22 13:35:00,9.06,9.06,9.05,9.05,88400.0,5.8818,5.8818,5.8753,5.8753,88400.0
2014-05-22 13:40:00,9.05,9.06,9.05,9.05,21600.0,5.8753,5.8818,5.8753,5.8753,21600.0
2014-05-22 13:45:00,9.05,9.06,9.05,9.05,38000.0,5.8753,5.8818,5.8753,5.8753,38000.0
2014-05-22 13:50:00,9.05,9.07,9.05,9.07,216900.0,5.8753,5.8883,5.8753,5.8883,216900.0
2014-05-22 13:55:00,9.07,9.07,9.06,9.07,89000.0,5.8883,5.8883,5.8818,5.8883,89000.0
2014-05-22 14:00:00,9.07,9.07,9.06,9.07,32000.0,5.8883,5.8883,5.8818,5.8883,32000.0
2014-05-22 14:05:00,9.06,9.08,9.06,9.08,90900.0,5.8818,5.8948,5.8818,5.8948,90900.0
2014-05-22 14:10:00,9.08,9.08,9.07,9.08,15500.0,5.8948,5.8948,5.8883,5.8948,15500.0
2014-05-22 14:15:00,9.08,9.08,9.07,9.08,36600.0,5.8948,5.8948,5.8883,5.8948,36600.0
2014-05-22 14:20:00,9.08,9.08,9.08,9.08,15300.0,5.8948,5.8948,5.8948,5.8948,15300.0
2014-05-22 14:25:00,9.08,9.08,9.07,9.08,22800.0,5.8948,5.8948,5.8883,5.8948,22800.0
2014-05-22 14:30:00,9.08,9.08,9.07,9.08,49400.0,5.8948,5.8948,5.8883,5.8948,49400.0
2014-05-22 14:35:00,9.08,9.08,9.07,9.08,14500.0,5.8948,5.8948,5.8883,5.8948,14500.0
2014-05-22 14:40:00,9.08,9.08,9.07,9.07,158700.0,5.8948,5.8948,5.8883,5.8883,158700.0
2014-05-22 14:45:00,9.08,9.08,9.07,9.08,104800.0,5.8948,5.8948,5.8883,5.8948,104800.0
2014-05-22 14:50:00,9.08,9.09,9.08,9.09,68700.0,5.8948,5.9013,5.8948,5.9013,68700.0
2014-05-22 14:55:00,9.09,9.09,9.08,9.09,20500.0,5.9013,5.9013,5.8948,5.9013,20500.0
2014-05-22 15:00:00,9.09,9.1,9.08,9.1,251700.0,5.9013,5.9078,5.8948,5.9078,251700.0
2014-05-22 15:05:00,9.1,9.1,9.08,9.08,147100.0,5.9078,5.9078,5.8948,5.8948,147100.0
2014-05-22 15:10:00,9.08,9.08,9.07,9.08,30000.0,5.8948,5.8948,5.8883,5.8948,30000.0
2014-05-22 15:15:00,9.08,9.08,9.07,9.08,41700.0,5.8948,5.8948,5.8883,5.8948,41700.0
2014-05-22 15:20:00,9.08,9.08,9.07,9.07,44700.0,5.8948,5.8948,5.8883,5.8883,44700.0
2014-05-22 15:25:00,9.08,9.09,9.07,9.09,130800.0,5.8948,5.9013,5.8883,5.9013,130800.0
2014-05-22 15:30:00,9.09,9.09,9.08,9.08,71800.0,5.9013,5.9013,5.8948,5.8948,71800.0
2014-05-22 15:35:00,9.09,9.09,9.07,9.08,230400.0,5.9013,5.9013,5.8883,5.8948,230400.0
2014-05-22 15:40:00,9.07,9.08,9.06,9.06,288300.0,5.8883,5.8948,5.8818,5.8818,288300.0
2014-05-22 15:45:00,9.07,9.07,9.06,9.06,190500.0,5.8883,5.8883,5.8818,5.8818,190500.0
2014-05-22 15:50:00,9.06,9.07,9.06,9.07,224500.0,5.8818,5.8883,5.8818,5.8883,224500.0
2014-05-22 15:55:00,9.06,9.07,9.06,9.06,442900.0,5.8818,5.8883,5.8818,5.8818,442900.0
2014-05-23 09:30:00,9.04,9.1,9.04,9.07,189600.0,5.8688,5.9078,5.8688,5.8883,189600.0
2014-05-23 09:35:00,9.07,9.07,9.03,9.04,257600.0,5.8883,5.8883,5.8623,5.8688,257600.0
2014-05-23 09:40:00,9.05,9.1,9.04,9.07,147600.0,5.8753,5.9078,5.8688,5.8883,147600.0
2014-05-23 09:45:00,9.08,9.09,9.07,9.07,78500.0,5.8948,5.9013,5.8883,5.8883,78500.0
2014-05-23 09:50:00,9.07,9.09,9.06,9.09,56500.0,5.8883,5.9013,5.8818,5.9013,56500.0
2014-05-23 09:55:00,9.09,9.09,9.08,9.08,12800.0,5.9013,5.9013,5.8948,5.8948,12800.0
2014-05-23 10:00:00,9.08,9.1,9.08,9.1,96800.0,5.8948,5.9078,5.8948,5.9078,96800.0
2014-05-23 10:05:00,9.1,9.11,9.09,9.09,56200.0,5.9078,5.9142,5.9013,5.9013,56200.0
2014-05-23 10:10:00,9.1,9.1,9.08,9.08,75000.0,5.9078,5.9078,5.8948,5.8948,75000.0
2014-05-23 10:15:00,9.09,9.09,9.08,9.09,24400.0,5.9013,5.9013,5.8948,5.9013,24400.0
2014-05-23 10:20:00,9.08,9.11,9.08,9.08,133800.0,5.8948,5.9142,5.8948,5.8948,133800.0
2014-05-23 10:25:00,9.09,9.11,9.08,9.11,93800.0,5.9013,5.9142,5.8948,5.9142,93800.0
2014-05-23 10:30:00,9.11,9.12,9.1,9.12,124600.0,5.9142,5.9207,5.9078,5.9207,124600.0
2014-05-23 10:35:00,9.12,9.13,9.1,9.11,382300.0,5.9207,5.9272,5.9078,5.9142,382300.0
2014-05-23 10:40:00,9.1,9.11,9.09,9.1,63700.0,5.9078,5.9142,5.9013,5.9078,63700.0
2014-05-23 10:45:00,9.09,9.1,9.09,9.1,33300.0,5.9013,5.9078,5.9013,5.9078,33300.0
2014-05-23 10:50:00,9.09,9.1,9.09,9.1,37400.0,5.9013,5.9078,5.9013,5.9078,37400.0
2014-05-23 10:55:00,9.09,9.1,9.09,9.09,32100.0,5.9013,5.9078,5.9013,5.9013,32100.0
2014-05-23 11:00:00,9.09,9.1,9.09,9.09,58900.0,5.9013,5.9078,5.9013,5.9013,58900.0
2014-05-23 11:05:00,9.09,9.09,9.08,9.08,46200.0,5.9013,5.9013,5.8948,5.8948,46200.0
2014-05-23 11:10:00,9.08,9.1,9.08,9.1,108800.0,5.8948,5.9078,5.8948,5.9078,108800.0
2014-05-23 11:15:00,9.1,9.1,9.09,9.1,33500.0,5.9078,5.9078,5.9013,5.9078,33500.0
2014-05-23 11:20:00,9.09,9.1,9.09,9.09,22600.0,5.9013,5.9078,5.9013,5.9013,22600.0
2014-05-23 11:25:00,9.09,9.1,9.08,9.09,93100.0,5.9013,5.9078,5.8948,5.9013,93100.0
2014-05-23 11:30:00,9.08,9.09,9.07,9.07,78800.0,5.8948,5.9013,5.8883,5.8883,78800.0
2014-05-23 11:35:00,9.07,9.08,9.06,9.06,64200.0,5.8883,5.8948,5.8818,5.8818,64200.0
2014-05-23 11:40:00,9.06,9.07,9.06,9.07,16500.0,5.8818,5.8883,5.8818,5.8883,16500.0
2014-05-23 11:45:00,9.06,9.07,9.06,9.07,138700.0,5.8818,5.8883,5.8818,5.8883,138700.0
2014-05-23 11:50:00,9.07,9.07,9.06,9.07,43700.0,5.8883,5.8883,5.8818,5.8883,43700.0
2014-05-23 11:55:00,9.07,9.07,9.05,9.05,228800.0,5.8883,5.8883,5.8753,5.8753,228800.0
2014-05-23 12:00:00,9.05,9.09,9.05,9.08,125900.0,5.8753,5.9013,5.8753,5.8948,125900.0
2014-05-23 12:05:00,9.08,9.09,9.08,9.09,33500.0,5.8948,5.9013,5.8948,5.9013,33500.0
2014-05-23 12:10:00,9.09,9.09,9.08,9.09,24800.0,5.9013,5.9013,5.8948,5.9013,24800.0
2014-05-23 12:15:00,9.09,9.09,9.08,9.09,20800.0,5.9013,5.9013,5.8948,5.9013,20800.0
2014-05-23 12:20:00,9.09,9.09,9.08,9.09,14200.0,5.9013,5.9013,5.8948,5.9013,14200.0
2014-05-23 12:25:00,9.08,9.09,9.08,9.09,17700.0,5.8948,5.9013,5.8948,5.9013,17700.0
2014-05-23 12:30:00,9.09,9.09,9.08,9.08,16400.0,5.9013,5.9013,5.8948,5.8948,16400.0
2014-05-23 12:35:00,9.09,9.09,9.08,9.08,11500.0,5.9013,5.9013,5.8948,5.8948,11500.0
2014-05-23 12:40:00,9.09,9.09,9.08,9.08,10400.0,5.9013,5.9013,5.8948,5.8948,10400.0
2014-05-23 12:45:00,9.08,9.09,9.08,9.09,19400.0,5.8948,5.9013,5.8948,5.9013,19400.0
2014-05-23 12:50:00,9.08,9.09,9.08,9.08,13800.0,5.8948,5.9013,5.8948,5.8948,13800.0
2014-05-23 12:55:00,9.09,9.09,9.08,9.08,23700.0,5.9013,5.9013,5.8948,5.8948,23700.0
2014-05-23 13:00:00,9.09,9.09,9.08,9.08,14200.0,5.9013,5.9013,5.8948,5.8948,14200.0
2014-05-23 13:05:00,9.08,9.09,9.08,9.09,14900.0,5.8948,5.9013,5.8948,5.9013,14900.0
2014-05-23 13:10:00,9.09,9.09,9.08,9.08,23300.0,5.9013,5.9013,5.8948,5.8948,23300.0
2014-05-23 13:15:00,9.09,9.09,9.06,9.07,165300.0,5.9013,5.9013,5.8818,5.8883,165300.0
2014-05-23 13:20:00,9.07,9.07,9.06,9.06,11600.0,5.8883,5.8883,5.8818,5.8818,11600.0
2014-05-23 13:25:00,9.07,9.07,9.06,9.06,21800.0,5.8883,5.8883,5.8818,5.8818,21800.0
2014-05-23 13:30:00,9.07,9.07,9.06,9.07,11500.0,5.8883,5.8883,5.8818,5.8883,11500.0
2014-05-23 13:35:00,9.07,9.07,9.06,9.07,43500.0,5.8883,5.8883,5.8818,5.8883,43500.0
2014-05-23 13:40:00,9.07,9.08,9.06,9.08,121100.0,5.8883,5.8948,5.8818,5.8948,121100.0
2014-05-23 13:45:00,9.07,9.08,9.07,9.08,33100.0,5.8883,5.8948,5.8883,5.8948,33100.0
2014-05-23 13:50:00,9.08,9.08,9.07,9.07,28000.0,5.8948,5.8948,5.8883,5.8883,28000.0
2014-05-23 13:55:00,9.08,9.08,9.07,9.08,12700.0,5.8948,5.8948,5.8883,5.8948,12700.0
2014-05-23 14:00:00,9.08,9.08,9.07,9.08,47000.0,5.8948,5.8948,5.8883,5.8948,47000.0
2014-05-23 14:05:00,9.08,9.08,9.07,9.08,20900.0,5.8948,5.8948,5.8883,5.8948,20900.0
2014-05-23 14:10:00,9.08,9.08,9.07,9.08,30800.0,5.8948,5.8948,5.8883,5.8948,30800.0
2014-05-23 14:15:00,9.07,9.08,9.07,9.07,56500.0,5.8883,5.8948,5.8883,5.8883,56500.0
2014-05-23 14:20:00,9.07,9.08,9.07,9.07,24700.0,5.8883,5.8948,5.8883,5.8883,24700.0
2014-05-23 14:25:00,9.08,9.08,9.07,9.08,26400.0,5.8948,5.8948,5.8883,5.8948,26400.0
2014-05-23 14:30:00,9.08,9.08,9.07,9.07,40000.0,5.8948,5.8948,5.8883,5.8883,40000.0
2014-05-23 14:35:00,9.07,9.08,9.07,9.07,25200.0,5.8883,5.8948,5.8883,5.8883,25200.0
2014-05-23 14:40:00,9.08,9.08,9.07,9.08,25400.0,5.8948,5.8948,5.8883,5.8948,25400.0
2014-05-23 14:45:00,9.08,9.09,9.07,9.09,127200.0,5.8948,5.9013,5.8883,5.9013,127200.0
2014-05-23 14:50:00,9.09,9.09,9.08,9.09,22000.0,5.9013,5.9013,5.8948,5.9013,22000.0
2014-05-23 14:55:00,9.09,9.09,9.08,9.09,33000.0,5.9013,5.9013,5.8948,5.9013,33000.0
2014-05-23 15:00:00,9.09,9.09,9.08,9.09,33300.0,5.9013,5.9013,5.8948,5.9013,33300.0
2014-05-23 15:05:00,9.09,9.1,9.09,9.1,55600.0,5.9013,5.9078,5.9013,5.9078,55600.0
2014-05-23 15:10:00,9.1,9.1,9.09,9.1,35700.0,5.9078,5.9078,5.9013,5.9078,35700.0
2014-05-23 15:15:00,9.1,9.1,9.09,9.1,35700.0,5.9078,5.9078,5.9013,5.9078,35700.0
2014-05-23 15:20:00,9.1,9.1,9.1,9.1,23400.0,5.9078,5.9078,5.9078,5.9078,23400.0
2014-05-23 15:25:00,9.1,9.1,9.09,9.1,28900.0,5.9078,5.9078,5.9013,5.9078,28900.0
2014-05-23 15:30:00,9.1,9.1,9.09,9.1,46900.0,5.9078,5.9078,5.9013,5.9078,46900.0
2014-05-23 15:35:00,9.1,9.1,9.09,9.1,43500.0,5.9078,5.9078,5.9013,5.9078,43500.0
2014-05-23 15:40:00,9.1,9.1,9.09,9.1,83600.0,5.9078,5.9078,5.9013,5.9078,83600.0
2014-05-23 15:45:00,9.1,9.1,9.09,9.09,82200.0,5.9078,5.9078,5.9013,5.9013,82200.0
2014-05-23 15:50:00,9.1,9.1,9.09,9.1,146600.0,5.9078,5.9078,5.9013,5.9078,146600.0
2014-05-23 15:55:00,9.1,9.1,9.09,9.1,378300.0,5.9078,5.9078,5.9013,5.9078,378300.0
2014-05-27 09:30:00,9.15,9.17,9.14,9.16,152700.0,5.9402,5.9532,5.9337,5.9467,152700.0
2014-05-27 09:35:00,9.17,9.17,9.15,9.17,45600.0,5.9532,5.9532,5.9402,5.9532,45600.0
2014-05-27 09:40:00,9.16,9.19,9.16,9.18,40700.0,5.9467,5.9662,5.9467,5.9597,40700.0
2014-05-27 09:45:00,9.17,9.2,9.17,9.2,27100.0,5.9532,5.9727,5.9532,5.9727,27100.0
2014-05-27 09:50:00,9.19,9.2,9.19,9.2,13500.0,5.9662,5.9727,5.9662,5.9727,13500.0
2014-05-27 09:55:00,9.19,9.2,9.19,9.2,11700.0,5.9662,5.9727,5.9662,5.9727,11700.0
2014-05-27 10:00:00,9.2,9.2,9.18,9.19,48900.0,5.9727,5.9727,5.9597,5.9662,48900.0
2014-05-27 10:05:00,9.18,9.2,9.18,9.19,141800.0,5.9597,5.9727,5.9597,5.9662,141800.0
2014-05-27 10:10:00,9.19,9.2,9.18,9.2,33000.0,5.9662,5.9727,5.9597,5.9727,33000.0
2014-05-27 10:15:00,9.2,9.22,9.18,9.21,145800.0,5.9727,5.9857,5.9597,5.9792,145800.0
2014-05-27 10:20:00,9.22,9.22,9.2,9.2,242500.0,5.9857,5.9857,5.9727,5.9727,242500.0
2014-05-27 10:25:00,9.21,9.21,9.19,9.19,229300.0,5.9792,5.9792,5.9662,5.9662,229300.0
2014-05-27 10:30:00,9.2,9.2,9.19,9.19,41400.0,5.9727,5.9727,5.9662,5.9662,41400.0
2014-05-27 10:35:00,9.2,9.2,9.19,9.2,24600.0,5.9727,5.9727,5.9662,5.9727,24600.0
2014-05-27 10:40:00,9.2,9.21,9.19,9.21,38800.0,5.9727,5.9792,5.9662,5.9792,38800.0
2014-05-27 10:45:00,9.21,9.23,9.2,9.23,67600.0,5.9792,5.9922,5.9727,5.9922,67600.0
2014-05-27 10:50:00,9.23,9.23,9.21,9.21,78600.0,5.9922,5.9922,5.9792,5.9792,78600.0
2014-05-27 10:55:00,9.21,9.22,9.2,9.22,180700.0,5.9792,5.9857,5.9727,5.9857,180700.0
2014-05-27 11:00:00,9.22,9.24,9.21,9.24,436000.0,5.9857,5.9986,5.9792,5.9986,436000.0
2014-05-27 11:05:00,9.24,9.25,9.21,9.21,325200.0,5.9986,6.0051,5.9792,5.9792,325200.0
2014-05-27 11:10:00,9.22,9.22,9.2,9.21,62800.0,5.9857,5.9857,5.9727,5.9792,62800.0
2014-05-27 11:15:00,9.21,9.21,9.19,9.19,70400.0,5.9792,5.9792,5.9662,5.9662,70400.0
2014-05-27 11:20:00,9.19,9.2,9.18,9.18,148600.0,5.9662,5.9727,5.9597,5.9597,148600.0
2014-05-27 11:25:00,9.19,9.19,9.16,9.16,73100.0,5.9662,5.9662,5.9467,5.9467,73100.0
2014-05-27 11:30:00,9.16,9.17,9.15,9.17,219100.0,5.9467,5.9532,5.9402,5.9532,219100.0
2014-05-27 11:35:00,9.17,9.17,9.16,9.17,23700.0,5.9532,5.9532,5.9467,5.9532,23700.0
2014-05-27 11:40:00,9.17,9.18,9.16,9.18,267400.0,5.9532,5.9597,5.9467,5.9597,267400.0
2014-05-27 11:45:00,9.18,9.18,9.17,9.18,21500.0,5.9597,5.9597,5.9532,5.9597,21500.0
2014-05-27 11:50:00,9.18,9.18,9.17,9.18,45400.0,5.9597,5.9597,5.9532,5.9597,45400.0
2014-05-27 11:55:00,9.18,9.19,9.16,9.19,337000.0,5.9597,5.9662,5.9467,5.9662,337000.0
2014-05-27 12:00:00,9.19,9.19,9.17,9.17,48700.0,5.9662,5.9662,5.9532,5.9532,48700.0
2014-05-27 12:05:00,9.17,9.18,9.16,9.17,137900.0,5.9532,5.9597,5.9467,5.9532,137900.0
2014-05-27 12:10:00,9.17,9.17,9.16,9.16,51600.0,5.9532,5.9532,5.9467,5.9467,51600.0
2014-05-27 12:15:00,9.16,9.17,9.16,9.16,65600.0,5.9467,5.9532,5.9467,5.9467,65600.0
2014-05-27 12:20:00,9.16,9.17,9.13,9.13,143000.0,5.9467,5.9532,5.9272,5.9272,143000.0
2014-05-27 12:25:00,9.13,9.14,9.12,9.14,145700.0,5.9272,5.9337,5.9207,5.9337,145700.0
2014-05-27 12:30:00,9.14,9.15,9.13,9.14,120300.0,5.9337,5.9402,5.9272,5.9337,120300.0
2014-05-27 12:35:00,9.15,9.15,9.14,9.14,33900.0,5.9402,5.9402,5.9337,5.9337,33900.0
2014-05-27 12:40:00,9.14,9.15,9.14,9.14,19600.0,5.9337,5.9402,5.9337,5.9337,19600.0
2014-05-27 12:45:00,9.14,9.15,9.14,9.14,24300.0,5.9337,5.9402,5.9337,5.9337,24300.0
2014-05-27 12:50:00,9.14,9.15,9.14,9.15,35200.0,5.9337,5.9402,5.9337,5.9402,35200.0
2014-05-27 12:55:00,9.14,9.15,9.14,9.14,17800.0,5.9337,5.9402,5.9337,5.9337,17800.0
2014-05-27 13:00:00,9.14,9.15,9.14,9.14,15900.0,5.9337,5.9402,5.9337,5.9337,15900.0
2014-05-27 13:05:00,9.14,9.15,9.14,9.15,24800.0,5.9337,5.9402,5.9337,5.9402,24800.0
2014-05-27 13:10:00,9.14,9.15,9.14,9.14,16500.0,5.9337,5.9402,5.9337,5.9337,16500.0
2014-05-27 13:15:00,9.14,9.15,9.14,9.14,28200.0,5.9337,5.9402,5.9337,5.9337,28200.0
2014-05-27 13:20:00,9.14,9.15,9.14,9.14,35500.0,5.9337,5.9402,5.9337,5.9337,35500.0
2014-05-27 13:25:00,9.14,9.15,9.14,9.15,106000.0,5.9337,5.9402,5.9337,5.9402,106000.0
2014-05-27 13:30:00,9.14,9.15,9.12,9.13,154800.0,5.9337,5.9402,5.9207,5.9272,154800.0
2014-05-27 13:35:00,9.13,9.13,9.11,9.13,112300.0,5.9272,5.9272,5.9142,5.9272,112300.0
2014-05-27 13:40:00,9.13,9.13,9.12,9.13,54500.0,5.9272,5.9272,5.9207,5.9272,54500.0
2014-05-27 13:45:00,9.12,9.14,9.12,9.13,166300.0,5.9207,5.9337,5.9207,5.9272,166300.0
2014-05-27 13:50:00,9.14,9.14,9.13,9.13,19600.0,5.9337,5.9337,5.9272,5.9272,19600.0
2014-05-27 13:55:00,9.13,9.14,9.12,9.13,118100.0,5.9272,5.9337,5.9207,5.9272,118100.0
2014-05-27 14:00:00,9.12,9.13,9.12,9.12,23300.0,5.9207,5.9272,5.9207,5.9207,23300.0
2014-05-27 14:05:00,9.13,9.13,9.11,9.11,369000.0,5.9272,5.9272,5.9142,5.9142,369000.0
2014-05-27 14:10:00,9.11,9.12,9.11,9.11,29600.0,5.9142,5.9207,5.9142,5.9142,29600.0
2014-05-27 14:15:00,9.11,9.12,9.11,9.11,30300.0,5.9142,5.9207,5.9142,5.9142,30300.0
2014-05-27 14:20:00,9.11,9.13,9.11,9.13,86000.0,5.9142,5.9272,5.9142,5.9272,86000.0
2014-05-27 14:25:00,9.13,9.14,9.13,9.14,200400.0,5.9272,5.9337,5.9272,5.9337,200400.0
2014-05-27 14:30:00,9.14,9.14,9.12,9.12,82000.0,5.9337,5.9337,5.9207,5.9207,82000.0
2014-05-27 14:35:00,9.12,9.13,9.12,9.13,51400.0,5.9207,5.9272,5.9207,5.9272,51400.0
2014-05-27 14:40:00,9.12,9.13,9.12,9.12,44100.0,5.9207,5.9272,5.9207,5.9207,44100.0
2014-05-27 14:45:00,9.13,9.13,9.12,9.13,74400.0,5.9272,5.9272,5.9207,5.9272,74400.0
2014-05-27 14:50:00,9.13,9.15,9.13,9.15,102300.0,5.9272,5.9402,5.9272,5.9402,102300.0
2014-05-27 14:55:00,9.15,9.15,9.14,9.14,9300.0,5.9402,5.9402,5.9337,5.9337,9300.0
2014-05-27 15:00:00,9.14,9.15,9.14,9.14,37000.0,5.9337,5.9402,5.9337,5.9337,37000.0
2014-05-27 15:05:00,9.14,9.15,9.14,9.14,69700.0,5.9337,5.9402,5.9337,5.9337,69700.0
2014-05-27 15:10:00,9.14,9.14,9.13,9.13,150900.0,5.9337,5.9337,5.9272,5.9272,150900.0
2014-05-27 15:15:00,9.13,9.14,9.13,9.14,103500.0,5.9272,5.9337,5.9272,5.9337,103500.0
2014-05-27 15:20:00,9.14,9.16,9.13,9.16,211300.0,5.9337,5.9467,5.9272,5.9467,211300.0
2014-05-27 15:25:00,9.16,9.16,9.15,9.16,33400.0,5.9467,5.9467,5.9402,5.9467,33400.0
2014-05-27 15:30:00,9.15,9.16,9.15,9.16,204600.0,5.9402,5.9467,5.9402,5.9467,204600.0
2014-05-27 15:35:00,9.16,9.17,9.16,9.17,118800.0,5.9467,5.9532,5.9467,5.9532,118800.0
2014-05-27 15:40:00,9.17,9.18,9.17,9.18,142900.0,5.9532,5.9597,5.9532,5.9597,142900.0
2014-05-27 15:45:00,9.18,9.18,9.17,9.18,140400.0,5.9597,5.9597,5.9532,5.9597,140400.0
2014-05-27 15:50:00,9.18,9.18,9.17,9.17,241100.0,5.9597,5.9597,5.9532,5.9532,241100.0
2014-05-27 15:55:00,9.18,9.18,9.17,9.17,553500.0,5.9597,5.9597,5.9532,5.9532,553500.0
2014-05-28 09:30:00,9.17,9.35,9.11,9.13,375600.0,5.9532,6.0701,5.9142,5.9272,375600.0
2014-05-28 09:35:00,9.12,9.14,9.11,9.13,115800.0,5.9207,5.9337,5.9142,5.9272,115800.0
2014-05-28 09:40:00,9.13,9.17,9.13,9.15,129500.0,5.9272,5.9532,5.9272,5.9402,129500.0
2014-05-28 09:45:00,9.16,9.17,9.14,9.17,129600.0,5.9467,5.9532,5.9337,5.9532,129600.0
2014-05-28 09:50:00,9.17,9.21,9.16,9.2,120500.0,5.9532,5.9792,5.9467,5.9727,120500.0
2014-05-28 09:55:00,9.2,9.21,9.17,9.19,256800.0,5.9727,5.9792,5.9532,5.9662,256800.0
2014-05-28 10:00:00,9.18,9.19,9.14,9.16,246100.0,5.9597,5.9662,5.9337,5.9467,246100.0
2014-05-28 10:05:00,9.16,9.18,9.16,9.18,52000.0,5.9467,5.9597,5.9467,5.9597,52000.0
2014-05-28 10:10:00,9.18,9.18,9.17,9.18,249600.0,5.9597,5.9597,5.9532,5.9597,249600.0
2014-05-28 10:15:00,9.17,9.18,9.16,9.16,282700.0,5.9532,5.9597,5.9467,5.9467,282700.0
2014-05-28 10:20:00,9.16,9.16,9.15,9.16,47600.0,5.9467,5.9467,5.9402,5.9467,47600.0
2014-05-28 10:25:00,9.16,9.16,9.15,9.16,63700.0,5.9467,5.9467,5.9402,5.9467,63700.0
2014-05-28 10:30:00,9.15,9.16,9.14,9.14,76000.0,5.9402,5.9467,5.9337,5.9337,76000.0
2014-05-28 10:35:00,9.14,9.15,9.13,9.13,80000.0,5.9337,5.9402,5.9272,5.9272,80000.0
2014-05-28 10:40:00,9.13,9.15,9.13,9.13,97300.0,5.9272,5.9402,5.9272,5.9272,97300.0
2014-05-28 10:45:00,9.13,9.14,9.12,9.13,125200.0,5.9272,5.9337,5.9207,5.9272,125200.0
2014-05-28 10:50:00,9.13,9.14,9.13,9.14,18400.0,5.9272,5.9337,5.9272,5.9337,18400.0
2014-05-28 10:55:00,9.13,9.16,9.13,9.16,97400.0,5.9272,5.9467,5.9272,5.9467,97400.0
2014-05-28 11:00:00,9.16,9.18,9.15,9.18,337100.0,5.9467,5.9597,5.9402,5.9597,337100.0
2014-05-28 11:05:00,9.18,9.18,9.17,9.17,35200.0,5.9597,5.9597,5.9532,5.9532,35200.0
2014-05-28 11:10:00,9.17,9.19,9.17,9.19,74600.0,5.9532,5.9662,5.9532,5.9662,74600.0
2014-05-28 11:15:00,9.19,9.19,9.18,9.19,45100.0,5.9662,5.9662,5.9597,5.9662,45100.0
2014-05-28 11:20:00,9.19,9.19,9.18,9.19,65400.0,5.9662,5.9662,5.9597,5.9662,65400.0
2014-05-28 11:25:00,9.19,9.19,9.17,9.18,68900.0,5.9662,5.9662,5.9532,5.9597,68900.0
2014-05-28 11:30:00,9.18,9.19,9.17,9.18,243600.0,5.9597,5.9662,5.9532,5.9597,243600.0
2014-05-28 11:35:00,9.19,9.2,9.18,9.2,96900.0,5.9662,5.9727,5.9597,5.9727,96900.0
2014-05-28 11:40:00,9.2,9.2,9.18,9.19,330600.0,5.9727,5.9727,5.9597,5.9662,330600.0
2014-05-28 11:45:00,9.19,9.2,9.18,9.18,93100.0,5.9662,5.9727,5.9597,5.9597,93100.0
2014-05-28 11:50:00,9.19,9.19,9.18,9.18,68700.0,5.9662,5.9662,5.9597,5.9597,68700.0
2014-05-28 11:55:00,9.19,9.19,9.18,9.19,13000.0,5.9662,5.9662,5.9597,5.9662,13000.0
2014-05-28 12:00:00,9.19,9.2,9.18,9.2,68600.0,5.9662,5.9727,5.9597,5.9727,68600.0
2014-05-28 12:05:00,9.19,9.2,9.19,9.19,19400.0,5.9662,5.9727,5.9662,5.9662,19400.0
2014-05-28 12:10:00,9.19,9.2,9.19,9.2,107600.0,5.9662,5.9727,5.9662,5.9727,107600.0
2014-05-28 12:15:00,9.2,9.23,9.2,9.21,511700.0,5.9727,5.9922,5.9727,5.9792,511700.0
2014-05-28 12:20:00,9.22,9.22,9.2,9.21,59400.0,5.9857,5.9857,5.9727,5.9792,59400.0
2014-05-28 12:25:00,9.21,9.21,9.2,9.2,64700.0,5.9792,5.9792,5.9727,5.9727,64700.0
2014-05-28 12:30:00,9.21,9.21,9.2,9.2,164900.0,5.9792,5.9792,5.9727,5.9727,164900.0
2014-05-28 12:35:00,9.21,9.21,9.2,9.21,151800.0,5.9792,5.9792,5.9727,5.9792,151800.0
2014-05-28 12:40:00,9.21,9.21,9.2,9.21,11800.0,5.9792,5.9792,5.9727,5.9792,11800.0
2014-05-28 12:45:00,9.21,9.21,9.2,9.2,8400.0,5.9792,5.9792,5.9727,5.9727,8400.0
2014-05-28 12:50:00,9.2,9.21,9.2,9.2,55100.0,5.9727,5.9792,5.9727,5.9727,55100.0
2014-05-28 12:55:00,9.21,9.21,9.2,9.21,31500.0,5.9792,5.9792,5.9727,5.9792,31500.0
2014-05-28 13:00:00,9.21,9.21,9.2,9.21,46300.0,5.9792,5.9792,5.9727,5.9792,46300.0
2014-05-28 13:05:00,9.21,9.21,9.2,9.21,15900.0,5.9792,5.9792,5.9727,5.9792,15900.0
2014-05-28 13:10:00,9.21,9.21,9.2,9.21,120900.0,5.9792,5.9792,5.9727,5.9792,120900.0
2014-05-28 13:15:00,9.21,9.21,9.2,9.21,5100.0,5.9792,5.9792,5.9727,5.9792,5100.0
2014-05-28 13:20:00,9.2,9.21,9.2,9.21,5600.0,5.9727,5.9792,5.9727,5.9792,5600.0
2014-05-28 13:25:00,9.21,9.21,9.2,9.21,21400.0,5.9792,5.9792,5.9727,5.9792,21400.0
2014-05-28 13:30:00,9.21,9.21,9.2,9.21,13000.0,5.9792,5.9792,5.9727,5.9792,13000.0
2014-05-28 13:35:00,9.21,9.21,9.2,9.2,11000.0,5.9792,5.9792,5.9727,5.9727,11000.0
2014-05-28 13:40:00,9.21,9.21,9.2,9.21,41000.0,5.9792,5.9792,5.9727,5.9792,41000.0
2014-05-28 13:45:00,9.21,9.21,9.2,9.2,13300.0,5.9792,5.9792,5.9727,5.9727,13300.0
2014-05-28 13:50:00,9.21,9.22,9.2,9.22,43900.0,5.9792,5.9857,5.9727,5.9857,43900.0
2014-05-28 13:55:00,9.21,9.22,9.21,9.22,14600.0,5.9792,5.9857,5.9792,5.9857,14600.0
2014-05-28 14:00:00,9.21,9.22,9.21,9.21,28300.0,5.9792,5.9857,5.9792,5.9792,28300.0
2014-05-28 14:05:00,9.21,9.22,9.21,9.21,9900.0,5.9792,5.9857,5.9792,5.9792,9900.0
2014-05-28 14:10:00,9.21,9.22,9.2,9.2,173800.0,5.9792,5.9857,5.9727,5.9727,173800.0
2014-05-28 14:15:00,9.21,9.21,9.19,9.2,62400.0,5.9792,5.9792,5.9662,5.9727,62400.0
2014-05-28 14:20:00,9.2,9.2,9.19,9.2,18700.0,5.9727,5.9727,5.9662,5.9727,18700.0
2014-05-28 14:25:00,9.2,9.21,9.2,9.21,48000.0,5.9727,5.9792,5.9727,5.9792,48000.0
2014-05-28 14:30:00,9.21,9.21,9.2,9.21,37400.0,5.9792,5.9792,5.9727,5.9792,37400.0
2014-05-28 14:35:00,9.21,9.21,9.2,9.2,23700.0,5.9792,5.9792,5.9727,5.9727,23700.0
2014-05-28 14:40:00,9.21,9.21,9.2,9.21,44100.0,5.9792,5.9792,5.9727,5.9792,44100.0
2014-05-28 14:45:00,9.21,9.22,9.2,9.21,47800.0,5.9792,5.9857,5.9727,5.9792,47800.0
2014-05-28 14:50:00,9.22,9.23,9.21,9.23,98400.0,5.9857,5.9922,5.9792,5.9922,98400.0
2014-05-28 14:55:00,9.23,9.23,9.22,9.22,36800.0,5.9922,5.9922,5.9857,5.9857,36800.0
2014-05-28 15:00:00,9.22,9.24,9.22,9.23,69900.0,5.9857,5.9986,5.9857,5.9922,69900.0
2014-05-28 15:05:00,9.24,9.25,9.23,9.25,87300.0,5.9986,6.0051,5.9922,6.0051,87300.0
2014-05-28 15:10:00,9.25,9.25,9.24,9.24,62700.0,6.0051,6.0051,5.9986,5.9986,62700.0
2014-05-28 15:15:00,9.25,9.25,9.24,9.25,28000.0,6.0051,6.0051,5.9986,6.0051,28000.0
2014-05-28 15:20:00,9.24,9.25,9.24,9.25,24700.0,5.9986,6.0051,5.9986,6.0051,24700.0
2014-05-28 15:25:00,9.25,9.25,9.24,9.24,138300.0,6.0051,6.0051,5.9986,5.9986,138300.0
2014-05-28 15:30:00,9.25,9.25,9.24,9.24,33800.0,6.0051,6.0051,5.9986,5.9986,33800.0
2014-05-28 15:35:00,9.25,9.25,9.24,9.24,38700.0,6.0051,6.0051,5.9986,5.9986,38700.0
2014-05-28 15:40:00,9.25,9.25,9.23,9.24,179700.0,6.0051,6.0051,5.9922,5.9986,179700.0
2014-05-28 15:45:00,9.24,9.24,9.23,9.23,75000.0,5.9986,5.9986,5.9922,5.9922,75000.0
2014-05-28 15:50:00,9.23,9.24,9.23,9.24,80000.0,5.9922,5.9986,5.9922,5.9986,80000.0
2014-05-28 15:55:00,9.24,9.24,9.21,9.21,417500.0,5.9986,5.9986,5.9792,5.9792,417500.0
2014-05-29 09:30:00,9.24,9.25,9.22,9.22,126800.0,5.9986,6.0051,5.9857,5.9857,126800.0
2014-05-29 09:35:00,9.22,9.24,9.21,9.22,124900.0,5.9857,5.9986,5.9792,5.9857,124900.0
2014-05-29 09:40:00,9.22,9.24,9.21,9.23,93000.0,5.9857,5.9986,5.9792,5.9922,93000.0
2014-05-29 09:45:00,9.23,9.24,9.21,9.21,170700.0,5.9922,5.9986,5.9792,5.9792,170700.0
2014-05-29 09:50:00,9.21,9.23,9.2,9.22,135400.0,5.9792,5.9922,5.9727,5.9857,135400.0
2014-05-29 09:55:00,9.22,9.24,9.22,9.22,269600.0,5.9857,5.9986,5.9857,5.9857,269600.0
2014-05-29 10:00:00,9.23,9.24,9.22,9.23,48200.0,5.9922,5.9986,5.9857,5.9922,48200.0
2014-05-29 10:05:00,9.24,9.24,9.21,9.22,230600.0,5.9986,5.9986,5.9792,5.9857,230600.0
2014-05-29 10:10:00,9.22,9.23,9.21,9.21,73500.0,5.9857,5.9922,5.9792,5.9792,73500.0
2014-05-29 10:15:00,9.21,9.21,9.17,9.19,669100.0,5.9792,5.9792,5.9532,5.9662,669100.0
2014-05-29 10:20:00,9.18,9.19,9.17,9.18,45200.0,5.9597,5.9662,5.9532,5.9597,45200.0
2014-05-29 10:25:00,9.18,9.19,9.18,9.18,2400.0,5.9597,5.9662,5.9597,5.9597,2400.0
2014-05-29 10:30:00,9.18,9.19,9.16,9.16,58900.0,5.9597,5.9662,5.9467,5.9467,58900.0
2014-05-29 10:35:00,9.16,9.16,9.16,9.16,15400.0,5.9467,5.9467,5.9467,5.9467,15400.0
2014-05-29 10:40:00,9.16,9.17,9.16,9.17,42200.0,5.9467,5.9532,5.9467,5.9532,42200.0
2014-05-29 10:45:00,9.16,9.18,9.16,9.17,86200.0,5.9467,5.9597,5.9467,5.9532,86200.0
2014-05-29 10:50:00,9.17,9.18,9.17,9.18,4500.0,5.9532,5.9597,5.9532,5.9597,4500.0
2014-05-29 10:55:00,9.17,9.18,9.17,9.18,4900.0,5.9532,5.9597,5.9532,5.9597,4900.0
2014-05-29 11:00:00,9.17,9.18,9.16,9.16,34400.0,5.9532,5.9597,5.9467,5.9467,34400.0
2014-05-29 11:05:00,9.16,9.17,9.13,9.16,465700.0,5.9467,5.9532,5.9272,5.9467,465700.0
2014-05-29 11:10:00,9.17,9.17,9.16,9.16,22100.0,5.9532,5.9532,5.9467,5.9467,22100.0
2014-05-29 11:15:00,9.16,9.18,9.16,9.17,26000.0,5.9467,5.9597,5.9467,5.9532,26000.0
2014-05-29 11:20:00,9.17,9.18,9.17,9.17,8400.0,5.9532,5.9597,5.9532,5.9532,8400.0
2014-05-29 11:25:00,9.18,9.18,9.17,9.18,9400.0,5.9597,5.9597,5.9532,5.9597,9400.0
2014-05-29 11:30:00,9.18,9.18,9.17,9.17,13400.0,5.9597,5.9597,5.9532,5.9532,13400.0
2014-05-29 11:35:00,9.18,9.18,9.17,9.17,8900.0,5.9597,5.9597,5.9532,5.9532,8900.0
2014-05-29 11:40:00,9.18,9.18,9.17,9.18,15400.0,5.9597,5.9597,5.9532,5.9597,15400.0
2014-05-29 11:45:00,9.18,9.18,9.17,9.17,11300.0,5.9597,5.9597,5.9532,5.9532,11300.0
2014-05-29 11:50:00,9.17,9.18,9.16,9.16,90500.0,5.9532,5.9597,5.9467,5.9467,90500.0
2014-05-29 11:55:00,9.17,9.17,9.16,9.16,7900.0,5.9532,5.9532,5.9467,5.9467,7900.0
2014-05-29 12:00:00,9.16,9.17,9.16,9.17,4600.0,5.9467,5.9532,5.9467,5.9532,4600.0
2014-05-29 12:05:00,9.17,9.19,9.16,9.18,475700.0,5.9532,5.9662,5.9467,5.9597,475700.0
2014-05-29 12:10:00,9.18,9.19,9.18,9.19,36600.0,5.9597,5.9662,5.9597,5.9662,36600.0
2014-05-29 12:15:00,9.19,9.19,9.18,9.19,286000.0,5.9662,5.9662,5.9597,5.9662,286000.0
2014-05-29 12:20:00,9.19,9.2,9.18,9.2,59300.0,5.9662,5.9727,5.9597,5.9727,59300.0
2014-05-29 12:25:00,9.2,9.21,9.19,9.21,349900.0,5.9727,5.9792,5.9662,5.9792,349900.0
2014-05-29 12:30:00,9.2,9.22,9.2,9.22,123100.0,5.9727,5.9857,5.9727,5.9857,123100.0
2014-05-29 12:35:00,9.23,9.23,9.22,9.22,129900.0,5.9922,5.9922,5.9857,5.9857,129900.0
2014-05-29 12:40:00,9.22,9.23,9.22,9.22,15500.0,5.9857,5.9922,5.9857,5.9857,15500.0
2014-05-29 12:45:00,9.22,9.23,9.2,9.2,167100.0,5.9857,5.9922,5.9727,5.9727,167100.0
2014-05-29 12:50:00,9.2,9.21,9.2,9.2,14500.0,5.9727,5.9792,5.9727,5.9727,14500.0
2014-05-29 12:55:00,9.2,9.21,9.2,9.2,4100.0,5.9727,5.9792,5.9727,5.9727,4100.0
2014-05-29 13:00:00,9.2,9.21,9.2,9.2,3800.0,5.9727,5.9792,5.9727,5.9727,3800.0
2014-05-29 13:05:00,9.2,9.21,9.19,9.2,123700.0,5.9727,5.9792,5.9662,5.9727,123700.0
2014-05-29 13:10:00,9.2,9.2,9.19,9.2,9500.0,5.9727,5.9727,5.9662,5.9727,9500.0
2014-05-29 13:15:00,9.2,9.2,9.2,9.2,5300.0,5.9727,5.9727,5.9727,5.9727,5300.0
2014-05-29 13:20:00,9.2,9.2,9.19,9.2,15100.0,5.9727,5.9727,5.9662,5.9727,15100.0
2014-05-29 13:25:00,9.2,9.2,9.19,9.2,55300.0,5.9727,5.9727,5.9662,5.9727,55300.0
2014-05-29 13:30:00,9.2,9.2,9.19,9.2,5100.0,5.9727,5.9727,5.9662,5.9727,5100.0
2014-05-29 13:35:00,9.2,9.21,9.19,9.21,151700.0,5.9727,5.9792,5.9662,5.9792,151700.0
2014-05-29 13:40:00,9.21,9.21,9.2,9.2,11300.0,5.9792,5.9792,5.9727,5.9727,11300.0
2014-05-29 13:45:00,9.21,9.21,9.19,9.19,396100.0,5.9792,5.9792,5.9662,5.9662,396100.0
2014-05-29 13:50:00,9.19,9.2,9.19,9.19,13800.0,5.9662,5.9727,5.9662,5.9662,13800.0
2014-05-29 13:55:00,9.19,9.2,9.19,9.19,26700.0,5.9662,5.9727,5.9662,5.9662,26700.0
2014-05-29 14:00:00,9.2,9.2,9.19,9.19,10900.0,5.9727,5.9727,5.9662,5.9662,10900.0
2014-05-29 14:05:00,9.19,9.2,9.19,9.2,12800.0,5.9662,5.9727,5.9662,5.9727,12800.0
2014-05-29 14:10:00,9.2,9.21,9.19,9.21,129100.0,5.9727,5.9792,5.9662,5.9792,129100.0
2014-05-29 14:15:00,9.2,9.21,9.2,9.2,22100.0,5.9727,5.9792,5.9727,5.9727,22100.0
2014-05-29 14:20:00,9.2,9.21,9.2,9.2,13500.0,5.9727,5.9792,5.9727,5.9727,13500.0
2014-05-29 14:25:00,9.21,9.21,9.2,9.21,9000.0,5.9792,5.9792,5.9727,5.9792,9000.0
2014-05-29 14:30:00,9.2,9.21,9.2,9.2,12300.0,5.9727,5.9792,5.9727,5.9727,12300.0
2014-05-29 14:35:00,9.2,9.22,9.2,9.21,116000.0,5.9727,5.9857,5.9727,5.9792,116000.0
2014-05-29 14:40:00,9.21,9.22,9.21,9.21,11400.0,5.9792,5.9857,5.9792,5.9792,11400.0
2014-05-29 14:45:00,9.21,9.22,9.21,9.21,15500.0,5.9792,5.9857,5.9792,5.9792,15500.0
2014-05-29 14:50:00,9.21,9.22,9.21,9.21,39100.0,5.9792,5.9857,5.9792,5.9792,39100.0
2014-05-29 14:55:00,9.21,9.22,9.21,9.21,29500.0,5.9792,5.9857,5.9792,5.9792,29500.0
2014-05-29 15:00:00,9.21,9.22,9.21,9.22,16700.0,5.9792,5.9857,5.9792,5.9857,16700.0
2014-05-29 15:05:00,9.22,9.22,9.21,9.21,22300.0,5.9857,5.9857,5.9792,5.9792,22300.0
2014-05-29 15:10:00,9.21,9.22,9.21,9.21,15000.0,5.9792,5.9857,5.9792,5.9792,15000.0
2014-05-29 15:15:00,9.21,9.22,9.21,9.21,11900.0,5.9792,5.9857,5.9792,5.9792,11900.0
2014-05-29 15:20:00,9.21,9.22,9.21,9.21,30400.0,5.9792,5.9857,5.9792,5.9792,30400.0
2014-05-29 15:25:00,9.21,9.22,9.21,9.21,9500.0,5.9792,5.9857,5.9792,5.9792,9500.0
2014-05-29 15:30:00,9.21,9.22,9.21,9.21,63900.0,5.9792,5.9857,5.9792,5.9792,63900.0
2014-05-29 15:35:00,9.21,9.22,9.21,9.21,10500.0,5.9792,5.9857,5.9792,5.9792,10500.0
2014-05-29 15:40:00,9.21,9.23,9.21,9.23,504100.0,5.9792,5.9922,5.9792,5.9922,504100.0
2014-05-29 15:45:00,9.22,9.25,9.22,9.23,290600.0,5.9857,6.0051,5.9857,5.9922,290600.0
2014-05-29 15:50:00,9.23,9.24,9.22,9.22,155400.0,5.9922,5.9986,5.9857,5.9857,155400.0
2014-05-29 15:55:00,9.22,9.25,9.22,9.25,1009300.0,5.9857,6.0051,5.9857,6.0051,1009300.0
2014-05-30 09:30:00,9.22,9.28,9.22,9.28,372200.0,5.9857,6.0246,5.9857,6.0246,372200.0
2014-05-30 09:35:00,9.28,9.29,9.27,9.29,88600.0,6.0246,6.0311,6.0181,6.0311,88600.0
2014-05-30 09:40:00,9.28,9.31,9.28,9.31,148300.0,6.0246,6.0441,6.0246,6.0441,148300.0
2014-05-30 09:45:00,9.31,9.32,9.3,9.31,104100.0,6.0441,6.0506,6.0376,6.0441,104100.0
2014-05-30 09:50:00,9.32,9.32,9.31,9.31,54700.0,6.0506,6.0506,6.0441,6.0441,54700.0
2014-05-30 09:55:00,9.31,9.32,9.29,9.29,52200.0,6.0441,6.0506,6.0311,6.0311,52200.0
2014-05-30 10:00:00,9.29,9.32,9.29,9.3,84100.0,6.0311,6.0506,6.0311,6.0376,84100.0
2014-05-30 10:05:00,9.3,9.31,9.3,9.31,12600.0,6.0376,6.0441,6.0376,6.0441,12600.0
2014-05-30 10:10:00,9.3,9.31,9.29,9.31,48700.0,6.0376,6.0441,6.0311,6.0441,48700.0
2014-05-30 10:15:00,9.3,9.32,9.29,9.29,346000.0,6.0376,6.0506,6.0311,6.0311,346000.0
2014-05-30 10:20:00,9.29,9.3,9.29,9.29,9200.0,6.0311,6.0376,6.0311,6.0311,9200.0
2014-05-30 10:25:00,9.3,9.3,9.29,9.29,11300.0,6.0376,6.0376,6.0311,6.0311,11300.0
2014-05-30 10:30:00,9.29,9.29,9.27,9.27,46000.0,6.0311,6.0311,6.0181,6.0181,46000.0
2014-05-30 10:35:00,9.27,9.27,9.25,9.25,53300.0,6.0181,6.0181,6.0051,6.0051,53300.0
2014-05-30 10:40:00,9.25,9.26,9.25,9.26,16500.0,6.0051,6.0116,6.0051,6.0116,16500.0
2014-05-30 10:45:00,9.26,9.27,9.25,9.27,39100.0,6.0116,6.0181,6.0051,6.0181,39100.0
2014-05-30 10:50:00,9.27,9.3,9.27,9.29,211600.0,6.0181,6.0376,6.0181,6.0311,211600.0
2014-05-30 10:55:00,9.29,9.29,9.27,9.27,64600.0,6.0311,6.0311,6.0181,6.0181,64600.0
2014-05-30 11:00:00,9.28,9.3,9.28,9.29,100500.0,6.0246,6.0376,6.0246,6.0311,100500.0
2014-05-30 11:05:00,9.29,9.29,9.27,9.27,22800.0,6.0311,6.0311,6.0181,6.0181,22800.0
2014-05-30 11:10:00,9.28,9.29,9.28,9.29,62800.0,6.0246,6.0311,6.0246,6.0311,62800.0
2014-05-30 11:15:00,9.29,9.29,9.28,9.28,3600.0,6.0311,6.0311,6.0246,6.0246,3600.0
2014-05-30 11:20:00,9.28,9.29,9.28,9.29,10300.0,6.0246,6.0311,6.0246,6.0311,10300.0
2014-05-30 11:25:00,9.28,9.29,9.27,9.27,65900.0,6.0246,6.0311,6.0181,6.0181,65900.0
2014-05-30 11:30:00,9.27,9.28,9.27,9.27,20200.0,6.0181,6.0246,6.0181,6.0181,20200.0
2014-05-30 11:35:00,9.27,9.28,9.27,9.28,8200.0,6.0181,6.0246,6.0181,6.0246,8200.0
2014-05-30 11:40:00,9.27,9.28,9.26,9.26,60600.0,6.0181,6.0246,6.0116,6.0116,60600.0
2014-05-30 11:45:00,9.27,9.27,9.26,9.27,5700.0,6.0181,6.0181,6.0116,6.0181,5700.0
2014-05-30 11:50:00,9.27,9.27,9.26,9.26,11100.0,6.0181,6.0181,6.0116,6.0116,11100.0
2014-05-30 11:55:00,9.26,9.27,9.26,9.26,10400.0,6.0116,6.0181,6.0116,6.0116,10400.0
2014-05-30 12:00:00,9.27,9.28,9.26,9.28,208900.0,6.0181,6.0246,6.0116,6.0246,208900.0
2014-05-30 12:05:00,9.28,9.29,9.28,9.28,137900.0,6.0246,6.0311,6.0246,6.0246,137900.0
2014-05-30 12:10:00,9.28,9.29,9.28,9.29,7600.0,6.0246,6.0311,6.0246,6.0311,7600.0
2014-05-30 12:15:00,9.29,9.29,9.28,9.29,27100.0,6.0311,6.0311,6.0246,6.0311,27100.0
2014-05-30 12:20:00,9.29,9.29,9.28,9.29,15500.0,6.0311,6.0311,6.0246,6.0311,15500.0
2014-05-30 12:25:00,9.29,9.3,9.28,9.28,128200.0,6.0311,6.0376,6.0246,6.0246,128200.0
2014-05-30 12:30:00,9.28,9.29,9.28,9.28,12200.0,6.0246,6.0311,6.0246,6.0246,12200.0
2014-05-30 12:35:00,9.28,9.29,9.27,9.29,186300.0,6.0246,6.0311,6.0181,6.0311,186300.0
2014-05-30 12:40:00,9.28,9.29,9.28,9.29,30000.0,6.0246,6.0311,6.0246,6.0311,30000.0
2014-05-30 12:45:00,9.29,9.29,9.28,9.28,8900.0,6.0311,6.0311,6.0246,6.0246,8900.0
2014-05-30 12:50:00,9.29,9.29,9.28,9.29,49300.0,6.0311,6.0311,6.0246,6.0311,49300.0
2014-05-30 12:55:00,9.29,9.29,9.27,9.28,111000.0,6.0311,6.0311,6.0181,6.0246,111000.0
2014-05-30 13:00:00,9.28,9.28,9.27,9.27,19200.0,6.0246,6.0246,6.0181,6.0181,19200.0
2014-05-30 13:05:00,9.27,9.28,9.27,9.27,26500.0,6.0181,6.0246,6.0181,6.0181,26500.0
2014-05-30 13:10:00,9.27,9.28,9.27,9.27,12400.0,6.0181,6.0246,6.0181,6.0181,12400.0
2014-05-30 13:15:00,9.27,9.28,9.27,9.28,28500.0,6.0181,6.0246,6.0181,6.0246,28500.0
2014-05-30 13:20:00,9.27,9.28,9.27,9.28,53700.0,6.0181,6.0246,6.0181,6.0246,53700.0
2014-05-30 13:25:00,9.27,9.29,9.27,9.29,116000.0,6.0181,6.0311,6.0181,6.0311,116000.0
2014-05-30 13:30:00,9.28,9.29,9.28,9.28,37400.0,6.0246,6.0311,6.0246,6.0246,37400.0
2014-05-30 13:35:00,9.28,9.29,9.28,9.28,51100.0,6.0246,6.0311,6.0246,6.0246,51100.0
2014-05-30 13:40:00,9.28,9.29,9.26,9.27,64700.0,6.0246,6.0311,6.0116,6.0181,64700.0
2014-05-30 13:45:00,9.26,9.27,9.26,9.26,52500.0,6.0116,6.0181,6.0116,6.0116,52500.0
2014-05-30 13:50:00,9.26,9.27,9.26,9.26,12100.0,6.0116,6.0181,6.0116,6.0116,12100.0
2014-05-30 13:55:00,9.26,9.27,9.26,9.26,15300.0,6.0116,6.0181,6.0116,6.0116,15300.0
2014-05-30 14:00:00,9.26,9.27,9.25,9.25,67300.0,6.0116,6.0181,6.0051,6.0051,67300.0
2014-05-30 14:05:00,9.25,9.26,9.25,9.25,24000.0,6.0051,6.0116,6.0051,6.0051,24000.0
2014-05-30 14:10:00,9.25,9.27,9.25,9.27,124600.0,6.0051,6.0181,6.0051,6.0181,124600.0
2014-05-30 14:15:00,9.26,9.27,9.26,9.27,16700.0,6.0116,6.0181,6.0116,6.0181,16700.0
2014-05-30 14:20:00,9.27,9.27,9.26,9.27,28500.0,6.0181,6.0181,6.0116,6.0181,28500.0
2014-05-30 14:25:00,9.27,9.27,9.26,9.27,57000.0,6.0181,6.0181,6.0116,6.0181,57000.0
2014-05-30 14:30:00,9.27,9.27,9.26,9.27,50100.0,6.0181,6.0181,6.0116,6.0181,50100.0
2014-05-30 14:35:00,9.27,9.28,9.26,9.28,97900.0,6.0181,6.0246,6.0116,6.0246,97900.0
2014-05-30 14:40:00,9.28,9.28,9.27,9.28,57800.0,6.0246,6.0246,6.0181,6.0246,57800.0
2014-05-30 14:45:00,9.28,9.28,9.27,9.28,40200.0,6.0246,6.0246,6.0181,6.0246,40200.0
2014-05-30 14:50:00,9.28,9.29,9.28,9.29,74000.0,6.0246,6.0311,6.0246,6.0311,74000.0
2014-05-30 14:55:00,9.29,9.29,9.28,9.29,49900.0,6.0311,6.0311,6.0246,6.0311,49900.0
2014-05-30 15:00:00,9.29,9.29,9.28,9.29,42600.0,6.0311,6.0311,6.0246,6.0311,42600.0
2014-05-30 15:05:00,9.29,9.29,9.28,9.29,54200.0,6.0311,6.0311,6.0246,6.0311,54200.0
2014-05-30 15:10:00,9.29,9.29,9.28,9.29,55800.0,6.0311,6.0311,6.0246,6.0311,55800.0
2014-05-30 15:15:00,9.29,9.29,9.28,9.29,57500.0,6.0311,6.0311,6.0246,6.0311,57500.0
2014-05-30 15:20:00,9.29,9.29,9.28,9.29,61500.0,6.0311,6.0311,6.0246,6.0311,61500.0
2014-05-30 15:25:00,9.29,9.29,9.28,9.29,64000.0,6.0311,6.0311,6.0246,6.0311,64000.0
2014-05-30 15:30:00,9.29,9.29,9.27,9.27,267700.0,6.0311,6.0311,6.0181,6.0181,267700.0
2014-05-30 15:35:00,9.28,9.28,9.27,9.27,104100.0,6.0246,6.0246,6.0181,6.0181,104100.0
2014-05-30 15:40:00,9.28,9.28,9.27,9.27,102300.0,6.0246,6.0246,6.0181,6.0181,102300.0
2014-05-30 15:45:00,9.27,9.28,9.27,9.28,62300.0,6.0181,6.0246,6.0181,6.0246,62300.0
2014-05-30 15:50:00,9.27,9.28,9.27,9.27,122100.0,6.0181,6.0246,6.0181,6.0181,122100.0
2014-05-30 15:55:00,9.28,9.28,9.27,9.27,199300.0,6.0246,6.0246,6.0181,6.0181,199300.0
2014-06-02 09:30:00,9.28,9.3,9.27,9.29,111600.0,6.0246,6.0376,6.0181,6.0311,111600.0
2014-06-02 09:35:00,9.29,9.29,9.28,9.29,37500.0,6.0311,6.0311,6.0246,6.0311,37500.0
2014-06-02 09:40:00,9.29,9.29,9.28,9.29,18400.0,6.0311,6.0311,6.0246,6.0311,18400.0
2014-06-02 09:45:00,9.28,9.29,9.26,9.26,56300.0,6.0246,6.0311,6.0116,6.0116,56300.0
2014-06-02 09:50:00,9.26,9.28,9.26,9.27,142900.0,6.0116,6.0246,6.0116,6.0181,142900.0
2014-06-02 09:55:00,9.27,9.28,9.27,9.27,36400.0,6.0181,6.0246,6.0181,6.0181,36400.0
2014-06-02 10:00:00,9.27,9.3,9.27,9.28,237300.0,6.0181,6.0376,6.0181,6.0246,237300.0
2014-06-02 10:05:00,9.28,9.28,9.25,9.25,55000.0,6.0246,6.0246,6.0051,6.0051,55000.0
2014-06-02 10:10:00,9.25,9.27,9.24,9.25,367600.0,6.0051,6.0181,5.9986,6.0051,367600.0
2014-06-02 10:15:00,9.25,9.26,9.24,9.26,90000.0,6.0051,6.0116,5.9986,6.0116,90000.0
2014-06-02 10:20:00,9.25,9.26,9.23,9.23,99400.0,6.0051,6.0116,5.9922,5.9922,99400.0
2014-06-02 10:25:00,9.23,9.25,9.23,9.25,74900.0,5.9922,6.0051,5.9922,6.0051,74900.0
2014-06-02 10:30:00,9.25,9.25,9.24,9.25,25500.0,6.0051,6.0051,5.9986,6.0051,25500.0
2014-06-02 10:35:00,9.24,9.25,9.24,9.25,8500.0,5.9986,6.0051,5.9986,6.0051,8500.0
2014-06-02 10:40:00,9.25,9.26,9.23,9.24,605700.0,6.0051,6.0116,5.9922,5.9986,605700.0
2014-06-02 10:45:00,9.24,9.24,9.22,9.22,50800.0,5.9986,5.9986,5.9857,5.9857,50800.0
2014-06-02 10:50:00,9.22,9.23,9.21,9.21,39600.0,5.9857,5.9922,5.9792,5.9792,39600.0
2014-06-02 10:55:00,9.21,9.24,9.21,9.24,107300.0,5.9792,5.9986,5.9792,5.9986,107300.0
2014-06-02 11:00:00,9.24,9.24,9.22,9.24,69700.0,5.9986,5.9986,5.9857,5.9986,69700.0
2014-06-02 11:05:00,9.23,9.27,9.23,9.27,111300.0,5.9922,6.0181,5.9922,6.0181,111300.0
2014-06-02 11:10:00,9.27,9.28,9.26,9.27,29500.0,6.0181,6.0246,6.0116,6.0181,29500.0
2014-06-02 11:15:00,9.27,9.27,9.26,9.26,54500.0,6.0181,6.0181,6.0116,6.0116,54500.0
2014-06-02 11:20:00,9.26,9.27,9.26,9.27,13300.0,6.0116,6.0181,6.0116,6.0181,13300.0
2014-06-02 11:25:00,9.27,9.29,9.26,9.29,161300.0,6.0181,6.0311,6.0116,6.0311,161300.0
2014-06-02 11:30:00,9.29,9.3,9.28,9.29,75500.0,6.0311,6.0376,6.0246,6.0311,75500.0
2014-06-02 11:35:00,9.29,9.29,9.28,9.28,27700.0,6.0311,6.0311,6.0246,6.0246,27700.0
2014-06-02 11:40:00,9.29,9.3,9.29,9.3,94200.0,6.0311,6.0376,6.0311,6.0376,94200.0
2014-06-02 11:45:00,9.3,9.3,9.29,9.29,25700.0,6.0376,6.0376,6.0311,6.0311,25700.0
2014-06-02 11:50:00,9.29,9.3,9.29,9.29,4300.0,6.0311,6.0376,6.0311,6.0311,4300.0
2014-06-02 11:55:00,9.29,9.31,9.29,9.3,245200.0,6.0311,6.0441,6.0311,6.0376,245200.0
2014-06-02 12:00:00,9.3,9.31,9.3,9.3,22400.0,6.0376,6.0441,6.0376,6.0376,22400.0
2014-06-02 12:05:00,9.3,9.31,9.3,9.3,11800.0,6.0376,6.0441,6.0376,6.0376,11800.0
2014-06-02 12:10:00,9.3,9.31,9.3,9.31,13000.0,6.0376,6.0441,6.0376,6.0441,13000.0
2014-06-02 12:15:00,9.3,9.31,9.3,9.3,21300.0,6.0376,6.0441,6.0376,6.0376,21300.0
2014-06-02 12:20:00,9.3,9.31,9.3,9.31,65400.0,6.0376,6.0441,6.0376,6.0441,65400.0
2014-06-02 12:25:00,9.3,9.32,9.3,9.32,73500.0,6.0376,6.0506,6.0376,6.0506,73500.0
2014-06-02 12:30:00,9.32,9.33,9.31,9.31,110800.0,6.0506,6.0571,6.0441,6.0441,110800.0
2014-06-02 12:35:00,9.31,9.32,9.31,9.32,6200.0,6.0441,6.0506,6.0441,6.0506,6200.0
2014-06-02 12:40:00,9.32,9.32,9.31,9.32,2400.0,6.0506,6.0506,6.0441,6.0506,2400.0
2014-06-02 12:45:00,9.32,9.32,9.31,9.32,5600.0,6.0506,6.0506,6.0441,6.0506,5600.0
2014-06-02 12:50:00,9.32,9.32,9.31,9.32,50900.0,6.0506,6.0506,6.0441,6.0506,50900.0
2014-06-02 12:55:00,9.31,9.32,9.31,9.32,6900.0,6.0441,6.0506,6.0441,6.0506,6900.0
2014-06-02 13:00:00,9.32,9.32,9.31,9.31,21500.0,6.0506,6.0506,6.0441,6.0441,21500.0
2014-06-02 13:05:00,9.32,9.32,9.31,9.32,11800.0,6.0506,6.0506,6.0441,6.0506,11800.0
2014-06-02 13:10:00,9.31,9.32,9.31,9.32,15000.0,6.0441,6.0506,6.0441,6.0506,15000.0
2014-06-02 13:15:00,9.32,9.33,9.31,9.32,89300.0,6.0506,6.0571,6.0441,6.0506,89300.0
2014-06-02 13:20:00,9.32,9.33,9.32,9.33,55400.0,6.0506,6.0571,6.0506,6.0571,55400.0
2014-06-02 13:25:00,9.33,9.34,9.33,9.34,50700.0,6.0571,6.0636,6.0571,6.0636,50700.0
2014-06-02 13:30:00,9.34,9.35,9.33,9.34,76600.0,6.0636,6.0701,6.0571,6.0636,76600.0
2014-06-02 13:35:00,9.35,9.35,9.34,9.34,12700.0,6.0701,6.0701,6.0636,6.0636,12700.0
2014-06-02 13:40:00,9.34,9.35,9.34,9.34,20700.0,6.0636,6.0701,6.0636,6.0636,20700.0
2014-06-02 13:45:00,9.34,9.35,9.34,9.35,9100.0,6.0636,6.0701,6.0636,6.0701,9100.0
2014-06-02 13:50:00,9.35,9.35,9.34,9.35,17000.0,6.0701,6.0701,6.0636,6.0701,17000.0
2014-06-02 13:55:00,9.35,9.35,9.34,9.35,12300.0,6.0701,6.0701,6.0636,6.0701,12300.0
2014-06-02 14:00:00,9.35,9.35,9.34,9.34,10200.0,6.0701,6.0701,6.0636,6.0636,10200.0
2014-06-02 14:05:00,9.35,9.35,9.34,9.34,11600.0,6.0701,6.0701,6.0636,6.0636,11600.0
2014-06-02 14:10:00,9.34,9.35,9.34,9.35,18100.0,6.0636,6.0701,6.0636,6.0701,18100.0
2014-06-02 14:15:00,9.34,9.35,9.34,9.34,18900.0,6.0636,6.0701,6.0636,6.0636,18900.0
2014-06-02 14:20:00,9.34,9.35,9.34,9.34,8800.0,6.0636,6.0701,6.0636,6.0636,8800.0
2014-06-02 14:25:00,9.34,9.35,9.34,9.34,16900.0,6.0636,6.0701,6.0636,6.0636,16900.0
2014-06-02 14:30:00,9.35,9.35,9.34,9.35,19800.0,6.0701,6.0701,6.0636,6.0701,19800.0
2014-06-02 14:35:00,9.35,9.36,9.35,9.36,90300.0,6.0701,6.0765,6.0701,6.0765,90300.0
2014-06-02 14:40:00,9.36,9.36,9.35,9.36,17200.0,6.0765,6.0765,6.0701,6.0765,17200.0
2014-06-02 14:45:00,9.35,9.36,9.35,9.36,278300.0,6.0701,6.0765,6.0701,6.0765,278300.0
2014-06-02 14:50:00,9.36,9.36,9.35,9.36,29400.0,6.0765,6.0765,6.0701,6.0765,29400.0
2014-06-02 14:55:00,9.36,9.36,9.35,9.35,22200.0,6.0765,6.0765,6.0701,6.0701,22200.0
2014-06-02 15:00:00,9.36,9.36,9.35,9.36,9300.0,6.0765,6.0765,6.0701,6.0765,9300.0
2014-06-02 15:05:00,9.36,9.36,9.35,9.36,59300.0,6.0765,6.0765,6.0701,6.0765,59300.0
2014-06-02 15:10:00,9.36,9.36,9.35,9.36,25900.0,6.0765,6.0765,6.0701,6.0765,25900.0
2014-06-02 15:15:00,9.36,9.36,9.35,9.36,36200.0,6.0765,6.0765,6.0701,6.0765,36200.0
2014-06-02 15:20:00,9.36,9.36,9.35,9.35,23300.0,6.0765,6.0765,6.0701,6.0701,23300.0
2014-06-02 15:25:00,9.36,9.36,9.35,9.36,22600.0,6.0765,6.0765,6.0701,6.0765,22600.0
2014-06-02 15:30:00,9.36,9.37,9.35,9.37,112100.0,6.0765,6.083,6.0701,6.083,112100.0
2014-06-02 15:35:00,9.37,9.37,9.36,9.36,22500.0,6.083,6.083,6.0765,6.0765,22500.0
2014-06-02 15:40:00,9.36,9.37,9.36,9.36,19300.0,6.0765,6.083,6.0765,6.0765,19300.0
2014-06-02 15:45:00,9.37,9.37,9.36,9.36,26200.0,6.083,6.083,6.0765,6.0765,26200.0
2014-06-02 15:50:00,9.36,9.37,9.35,9.35,146600.0,6.0765,6.083,6.0701,6.0701,146600.0
2014-06-02 15:55:00,9.35,9.36,9.35,9.35,225300.0,6.0701,6.0765,6.0701,6.0701,225300.0
2014-06-03 09:30:00,9.31,9.33,9.29,9.32,301600.0,6.0441,6.0571,6.0311,6.0506,301600.0
2014-06-03 09:35:00,9.32,9.42,9.32,9.42,264900.0,6.0506,6.1155,6.0506,6.1155,264900.0
2014-06-03 09:40:00,9.41,9.44,9.41,9.42,119900.0,6.109,6.1285,6.109,6.1155,119900.0
2014-06-03 09:45:00,9.42,9.43,9.39,9.39,96600.0,6.1155,6.122,6.096,6.096,96600.0
2014-06-03 09:50:00,9.4,9.42,9.37,9.42,96500.0,6.1025,6.1155,6.083,6.1155,96500.0
2014-06-03 09:55:00,9.41,9.43,9.4,9.43,63400.0,6.109,6.122,6.1025,6.122,63400.0
2014-06-03 10:00:00,9.43,9.46,9.42,9.45,89300.0,6.122,6.1415,6.1155,6.135,89300.0
2014-06-03 10:05:00,9.45,9.47,9.45,9.45,66700.0,6.135,6.148,6.135,6.135,66700.0
2014-06-03 10:10:00,9.44,9.47,9.43,9.45,337800.0,6.1285,6.148,6.122,6.135,337800.0
2014-06-03 10:15:00,9.45,9.45,9.42,9.43,182900.0,6.135,6.135,6.1155,6.122,182900.0
2014-06-03 10:20:00,9.42,9.44,9.42,9.43,29700.0,6.1155,6.1285,6.1155,6.122,29700.0
2014-06-03 10:25:00,9.44,9.44,9.42,9.42,24000.0,6.1285,6.1285,6.1155,6.1155,24000.0
2014-06-03 10:30:00,9.43,9.44,9.43,9.43,35200.0,6.122,6.1285,6.122,6.122,35200.0
2014-06-03 10:35:00,9.43,9.45,9.42,9.44,204200.0,6.122,6.135,6.1155,6.1285,204200.0
2014-06-03 10:40:00,9.44,9.44,9.41,9.41,37700.0,6.1285,6.1285,6.109,6.109,37700.0
2014-06-03 10:45:00,9.41,9.42,9.4,9.42,86600.0,6.109,6.1155,6.1025,6.1155,86600.0
2014-06-03 10:50:00,9.41,9.43,9.4,9.4,82100.0,6.109,6.122,6.1025,6.1025,82100.0
2014-06-03 10:55:00,9.4,9.41,9.39,9.4,82600.0,6.1025,6.109,6.096,6.1025,82600.0
2014-06-03 11:00:00,9.41,9.41,9.39,9.39,59200.0,6.109,6.109,6.096,6.096,59200.0
2014-06-03 11:05:00,9.39,9.39,9.38,9.38,42200.0,6.096,6.096,6.0895,6.0895,42200.0
2014-06-03 11:10:00,9.38,9.39,9.38,9.38,59100.0,6.0895,6.096,6.0895,6.0895,59100.0
2014-06-03 11:15:00,9.38,9.39,9.38,9.39,6700.0,6.0895,6.096,6.0895,6.096,6700.0
2014-06-03 11:20:00,9.39,9.39,9.37,9.37,48100.0,6.096,6.096,6.083,6.083,48100.0
2014-06-03 11:25:00,9.37,9.38,9.37,9.38,28600.0,6.083,6.0895,6.083,6.0895,28600.0
2014-06-03 11:30:00,9.37,9.38,9.37,9.38,31800.0,6.083,6.0895,6.083,6.0895,31800.0
2014-06-03 11:35:00,9.38,9.38,9.37,9.37,17700.0,6.0895,6.0895,6.083,6.083,17700.0
2014-06-03 11:40:00,9.38,9.38,9.35,9.36,96400.0,6.0895,6.0895,6.0701,6.0765,96400.0
2014-06-03 11:45:00,9.36,9.38,9.36,9.37,110500.0,6.0765,6.0895,6.0765,6.083,110500.0
2014-06-03 11:50:00,9.37,9.37,9.36,9.37,26600.0,6.083,6.083,6.0765,6.083,26600.0
2014-06-03 11:55:00,9.37,9.37,9.36,9.36,5700.0,6.083,6.083,6.0765,6.0765,5700.0
2014-06-03 12:00:00,9.37,9.39,9.35,9.39,261400.0,6.083,6.096,6.0701,6.096,261400.0
2014-06-03 12:05:00,9.38,9.39,9.38,9.38,5300.0,6.0895,6.096,6.0895,6.0895,5300.0
2014-06-03 12:10:00,9.38,9.4,9.38,9.39,17300.0,6.0895,6.1025,6.0895,6.096,17300.0
2014-06-03 12:15:00,9.4,9.41,9.38,9.41,242100.0,6.1025,6.109,6.0895,6.109,242100.0
2014-06-03 12:20:00,9.4,9.41,9.4,9.4,13000.0,6.1025,6.109,6.1025,6.1025,13000.0
2014-06-03 12:25:00,9.4,9.41,9.4,9.4,4500.0,6.1025,6.109,6.1025,6.1025,4500.0
2014-06-03 12:30:00,9.41,9.41,9.4,9.41,8100.0,6.109,6.109,6.1025,6.109,8100.0
2014-06-03 12:35:00,9.41,9.41,9.38,9.4,309400.0,6.109,6.109,6.0895,6.1025,309400.0
2014-06-03 12:40:00,9.39,9.4,9.39,9.39,45200.0,6.096,6.1025,6.096,6.096,45200.0
2014-06-03 12:45:00,9.4,9.4,9.39,9.39,22500.0,6.1025,6.1025,6.096,6.096,22500.0
2014-06-03 12:50:00,9.39,9.4,9.39,9.39,39100.0,6.096,6.1025,6.096,6.096,39100.0
2014-06-03 12:55:00,9.39,9.4,9.39,9.4,16800.0,6.096,6.1025,6.096,6.1025,16800.0
2014-06-03 13:00:00,9.39,9.4,9.39,9.39,14700.0,6.096,6.1025,6.096,6.096,14700.0
2014-06-03 13:05:00,9.39,9.41,9.39,9.41,58100.0,6.096,6.109,6.096,6.109,58100.0
2014-06-03 13:10:00,9.41,9.41,9.4,9.41,5600.0,6.109,6.109,6.1025,6.109,5600.0
2014-06-03 13:15:00,9.4,9.41,9.39,9.39,56100.0,6.1025,6.109,6.096,6.096,56100.0
2014-06-03 13:20:00,9.39,9.39,9.39,9.39,8100.0,6.096,6.096,6.096,6.096,8100.0
2014-06-03 13:25:00,9.39,9.41,9.39,9.41,164400.0,6.096,6.109,6.096,6.109,164400.0
2014-06-03 13:30:00,9.41,9.42,9.39,9.4,229500.0,6.109,6.1155,6.096,6.1025,229500.0
2014-06-03 13:35:00,9.4,9.41,9.39,9.39,35800.0,6.1025,6.109,6.096,6.096,35800.0
2014-06-03 13:40:00,9.39,9.39,9.38,9.38,69500.0,6.096,6.096,6.0895,6.0895,69500.0
2014-06-03 13:45:00,9.38,9.39,9.38,9.38,9000.0,6.0895,6.096,6.0895,6.0895,9000.0
2014-06-03 13:50:00,9.38,9.39,9.38,9.39,23000.0,6.0895,6.096,6.0895,6.096,23000.0
2014-06-03 13:55:00,9.38,9.39,9.38,9.38,10200.0,6.0895,6.096,6.0895,6.0895,10200.0
2014-06-03 14:00:00,9.38,9.4,9.38,9.39,77800.0,6.0895,6.1025,6.0895,6.096,77800.0
2014-06-03 14:05:00,9.39,9.4,9.38,9.38,61200.0,6.096,6.1025,6.0895,6.0895,61200.0
2014-06-03 14:10:00,9.38,9.39,9.38,9.38,2700.0,6.0895,6.096,6.0895,6.0895,2700.0
2014-06-03 14:15:00,9.38,9.39,9.38,9.39,40500.0,6.0895,6.096,6.0895,6.096,40500.0
2014-06-03 14:20:00,9.39,9.4,9.38,9.39,52800.0,6.096,6.1025,6.0895,6.096,52800.0
2014-06-03 14:25:00,9.39,9.4,9.38,9.39,78400.0,6.096,6.1025,6.0895,6.096,78400.0
2014-06-03 14:30:00,9.38,9.39,9.38,9.38,13500.0,6.0895,6.096,6.0895,6.0895,13500.0
2014-06-03 14:35:00,9.38,9.39,9.38,9.38,16500.0,6.0895,6.096,6.0895,6.0895,16500.0
2014-06-03 14:40:00,9.38,9.39,9.38,9.38,25900.0,6.0895,6.096,6.0895,6.0895,25900.0
2014-06-03 14:45:00,9.38,9.39,9.38,9.38,20200.0,6.0895,6.096,6.0895,6.0895,20200.0
2014-06-03 14:50:00,9.38,9.39,9.37,9.38,47400.0,6.0895,6.096,6.083,6.0895,47400.0
2014-06-03 14:55:00,9.37,9.38,9.36,9.37,56900.0,6.083,6.0895,6.0765,6.083,56900.0
2014-06-03 15:00:00,9.36,9.37,9.36,9.36,8900.0,6.0765,6.083,6.0765,6.0765,8900.0
2014-06-03 15:05:00,9.36,9.37,9.36,9.36,10500.0,6.0765,6.083,6.0765,6.0765,10500.0
2014-06-03 15:10:00,9.37,9.38,9.36,9.37,143300.0,6.083,6.0895,6.0765,6.083,143300.0
2014-06-03 15:15:00,9.37,9.38,9.37,9.37,13500.0,6.083,6.0895,6.083,6.083,13500.0
2014-06-03 15:20:00,9.37,9.38,9.37,9.37,19600.0,6.083,6.0895,6.083,6.083,19600.0
2014-06-03 15:25:00,9.37,9.38,9.37,9.37,19500.0,6.083,6.0895,6.083,6.083,19500.0
2014-06-03 15:30:00,9.37,9.38,9.37,9.37,46800.0,6.083,6.0895,6.083,6.083,46800.0
2014-06-03 15:35:00,9.38,9.38,9.37,9.38,24200.0,6.0895,6.0895,6.083,6.0895,24200.0
2014-06-03 15:40:00,9.38,9.38,9.37,9.37,43600.0,6.0895,6.0895,6.083,6.083,43600.0
2014-06-03 15:45:00,9.38,9.38,9.37,9.38,29900.0,6.0895,6.0895,6.083,6.0895,29900.0
2014-06-03 15:50:00,9.37,9.38,9.37,9.38,60300.0,6.083,6.0895,6.083,6.0895,60300.0
2014-06-03 15:55:00,9.37,9.38,9.36,9.37,463800.0,6.083,6.0895,6.0765,6.083,463800.0
2014-06-04 09:30:00,9.34,9.41,9.34,9.41,142200.0,6.0636,6.109,6.0636,6.109,142200.0
2014-06-04 09:35:00,9.41,9.43,9.39,9.42,425100.0,6.109,6.122,6.096,6.1155,425100.0
2014-06-04 09:40:00,9.42,9.43,9.4,9.42,274500.0,6.1155,6.122,6.1025,6.1155,274500.0
2014-06-04 09:45:00,9.42,9.44,9.42,9.43,158900.0,6.1155,6.1285,6.1155,6.122,158900.0
2014-06-04 09:50:00,9.43,9.44,9.42,9.43,70400.0,6.122,6.1285,6.1155,6.122,70400.0
2014-06-04 09:55:00,9.43,9.44,9.41,9.41,148100.0,6.122,6.1285,6.109,6.109,148100.0
2014-06-04 10:00:00,9.41,9.45,9.41,9.42,193500.0,6.109,6.135,6.109,6.1155,193500.0
2014-06-04 10:05:00,9.42,9.43,9.41,9.41,122700.0,6.1155,6.122,6.109,6.109,122700.0
2014-06-04 10:10:00,9.42,9.44,9.42,9.44,191000.0,6.1155,6.1285,6.1155,6.1285,191000.0
2014-06-04 10:15:00,9.44,9.44,9.4,9.4,94300.0,6.1285,6.1285,6.1025,6.1025,94300.0
2014-06-04 10:20:00,9.4,9.4,9.38,9.38,178000.0,6.1025,6.1025,6.0895,6.0895,178000.0
2014-06-04 10:25:00,9.38,9.41,9.38,9.4,437500.0,6.0895,6.109,6.0895,6.1025,437500.0
2014-06-04 10:30:00,9.39,9.39,9.38,9.38,70200.0,6.096,6.096,6.0895,6.0895,70200.0
2014-06-04 10:35:00,9.38,9.41,9.38,9.41,124600.0,6.0895,6.109,6.0895,6.109,124600.0
2014-06-04 10:40:00,9.41,9.43,9.39,9.43,278800.0,6.109,6.122,6.096,6.122,278800.0
2014-06-04 10:45:00,9.43,9.43,9.41,9.42,52800.0,6.122,6.122,6.109,6.1155,52800.0
2014-06-04 10:50:00,9.42,9.43,9.41,9.43,139000.0,6.1155,6.122,6.109,6.122,139000.0
2014-06-04 10:55:00,9.43,9.44,9.43,9.44,39600.0,6.122,6.1285,6.122,6.1285,39600.0
2014-06-04 11:00:00,9.44,9.44,9.42,9.43,121600.0,6.1285,6.1285,6.1155,6.122,121600.0
2014-06-04 11:05:00,9.43,9.44,9.43,9.44,44900.0,6.122,6.1285,6.122,6.1285,44900.0
2014-06-04 11:10:00,9.44,9.44,9.42,9.43,47500.0,6.1285,6.1285,6.1155,6.122,47500.0
2014-06-04 11:15:00,9.43,9.43,9.42,9.43,7800.0,6.122,6.122,6.1155,6.122,7800.0
2014-06-04 11:20:00,9.42,9.45,9.41,9.44,219400.0,6.1155,6.135,6.109,6.1285,219400.0
2014-06-04 11:25:00,9.44,9.45,9.43,9.44,110500.0,6.1285,6.135,6.122,6.1285,110500.0
2014-06-04 11:30:00,9.44,9.44,9.43,9.44,11800.0,6.1285,6.1285,6.122,6.1285,11800.0
2014-06-04 11:35:00,9.44,9.44,9.42,9.43,125300.0,6.1285,6.1285,6.1155,6.122,125300.0
2014-06-04 11:40:00,9.43,9.43,9.42,9.43,113400.0,6.122,6.122,6.1155,6.122,113400.0
2014-06-04 11:45:00,9.43,9.44,9.42,9.44,127000.0,6.122,6.1285,6.1155,6.1285,127000.0
2014-06-04 11:50:00,9.44,9.44,9.42,9.44,241800.0,6.1285,6.1285,6.1155,6.1285,241800.0
2014-06-04 11:55:00,9.44,9.45,9.43,9.45,120800.0,6.1285,6.135,6.122,6.135,120800.0
2014-06-04 12:00:00,9.44,9.45,9.42,9.43,137500.0,6.1285,6.135,6.1155,6.122,137500.0
2014-06-04 12:05:00,9.43,9.43,9.41,9.41,49700.0,6.122,6.122,6.109,6.109,49700.0
2014-06-04 12:10:00,9.41,9.42,9.39,9.39,111400.0,6.109,6.1155,6.096,6.096,111400.0
2014-06-04 12:15:00,9.39,9.4,9.39,9.39,128700.0,6.096,6.1025,6.096,6.096,128700.0
2014-06-04 12:20:00,9.39,9.4,9.39,9.39,6700.0,6.096,6.1025,6.096,6.096,6700.0
2014-06-04 12:25:00,9.39,9.4,9.39,9.39,4500.0,6.096,6.1025,6.096,6.096,4500.0
2014-06-04 12:30:00,9.39,9.4,9.37,9.38,115200.0,6.096,6.1025,6.083,6.0895,115200.0
2014-06-04 12:35:00,9.38,9.38,9.38,9.38,5300.0,6.0895,6.0895,6.0895,6.0895,5300.0
2014-06-04 12:40:00,9.38,9.4,9.38,9.39,38800.0,6.0895,6.1025,6.0895,6.096,38800.0
2014-06-04 12:45:00,9.39,9.41,9.39,9.41,116400.0,6.096,6.109,6.096,6.109,116400.0
2014-06-04 12:50:00,9.41,9.42,9.4,9.42,60800.0,6.109,6.1155,6.1025,6.1155,60800.0
2014-06-04 12:55:00,9.42,9.42,9.41,9.42,10900.0,6.1155,6.1155,6.109,6.1155,10900.0
2014-06-04 13:00:00,9.42,9.42,9.41,9.42,4100.0,6.1155,6.1155,6.109,6.1155,4100.0
2014-06-04 13:05:00,9.42,9.42,9.41,9.42,24200.0,6.1155,6.1155,6.109,6.1155,24200.0
2014-06-04 13:10:00,9.42,9.42,9.42,9.42,6700.0,6.1155,6.1155,6.1155,6.1155,6700.0
2014-06-04 13:15:00,9.41,9.42,9.41,9.42,10500.0,6.109,6.1155,6.109,6.1155,10500.0
2014-06-04 13:20:00,9.41,9.42,9.4,9.41,100800.0,6.109,6.1155,6.1025,6.109,100800.0
2014-06-04 13:25:00,9.41,9.41,9.4,9.4,58800.0,6.109,6.109,6.1025,6.1025,58800.0
2014-06-04 13:30:00,9.41,9.41,9.4,9.41,54700.0,6.109,6.109,6.1025,6.109,54700.0
2014-06-04 13:35:00,9.41,9.41,9.4,9.4,11900.0,6.109,6.109,6.1025,6.1025,11900.0
2014-06-04 13:40:00,9.4,9.41,9.4,9.4,55600.0,6.1025,6.109,6.1025,6.1025,55600.0
2014-06-04 13:45:00,9.4,9.41,9.4,9.41,9100.0,6.1025,6.109,6.1025,6.109,9100.0
2014-06-04 13:50:00,9.41,9.41,9.4,9.4,6700.0,6.109,6.109,6.1025,6.1025,6700.0
2014-06-04 13:55:00,9.4,9.41,9.4,9.4,3200.0,6.1025,6.109,6.1025,6.1025,3200.0
2014-06-04 14:00:00,9.4,9.41,9.4,9.4,11300.0,6.1025,6.109,6.1025,6.1025,11300.0
2014-06-04 14:05:00,9.4,9.41,9.4,9.41,16800.0,6.1025,6.109,6.1025,6.109,16800.0
2014-06-04 14:10:00,9.4,9.41,9.4,9.4,4300.0,6.1025,6.109,6.1025,6.1025,4300.0
2014-06-04 14:15:00,9.4,9.41,9.4,9.4,11300.0,6.1025,6.109,6.1025,6.1025,11300.0
2014-06-04 14:20:00,9.4,9.41,9.39,9.39,62300.0,6.1025,6.109,6.096,6.096,62300.0
2014-06-04 14:25:00,9.39,9.39,9.39,9.39,18600.0,6.096,6.096,6.096,6.096,18600.0
2014-06-04 14:30:00,9.39,9.4,9.39,9.39,9000.0,6.096,6.1025,6.096,6.096,9000.0
2014-06-04 14:35:00,9.39,9.4,9.39,9.39,7000.0,6.096,6.1025,6.096,6.096,7000.0
2014-06-04 14:40:00,9.39,9.4,9.38,9.38,84900.0,6.096,6.1025,6.0895,6.0895,84900.0
2014-06-04 14:45:00,9.38,9.39,9.37,9.38,65200.0,6.0895,6.096,6.083,6.0895,65200.0
2014-06-04 14:50:00,9.38,9.39,9.37,9.38,145400.0,6.0895,6.096,6.083,6.0895,145400.0
2014-06-04 14:55:00,9.39,9.39,9.38,9.39,25900.0,6.096,6.096,6.0895,6.096,25900.0
2014-06-04 15:00:00,9.39,9.39,9.38,9.38,4200.0,6.096,6.096,6.0895,6.0895,4200.0
2014-06-04 15:05:00,9.38,9.39,9.38,9.38,15500.0,6.0895,6.096,6.0895,6.0895,15500.0
2014-06-04 15:10:00,9.38,9.39,9.38,9.38,58300.0,6.0895,6.096,6.0895,6.0895,58300.0
2014-06-04 15:15:00,9.38,9.39,9.38,9.38,15800.0,6.0895,6.096,6.0895,6.0895,15800.0
2014-06-04 15:20:00,9.38,9.41,9.38,9.41,261100.0,6.0895,6.109,6.0895,6.109,261100.0
2014-06-04 15:25:00,9.41,9.42,9.41,9.42,155500.0,6.109,6.1155,6.109,6.1155,155500.0
2014-06-04 15:30:00,9.42,9.42,9.41,9.42,22900.0,6.1155,6.1155,6.109,6.1155,22900.0
2014-06-04 15:35:00,9.42,9.42,9.41,9.42,13100.0,6.1155,6.1155,6.109,6.1155,13100.0
2014-06-04 15:40:00,9.42,9.43,9.42,9.43,87700.0,6.1155,6.122,6.1155,6.122,87700.0
2014-06-04 15:45:00,9.43,9.43,9.42,9.43,35300.0,6.122,6.122,6.1155,6.122,35300.0
2014-06-04 15:50:00,9.43,9.43,9.42,9.43,53600.0,6.122,6.122,6.1155,6.122,53600.0
2014-06-04 15:55:00,9.43,9.43,9.41,9.42,348100.0,6.122,6.122,6.109,6.1155,348100.0
2014-06-05 09:30:00,9.39,9.46,9.39,9.41,221000.0,6.096,6.1415,6.096,6.109,221000.0
2014-06-05 09:35:00,9.42,9.42,9.38,9.41,276800.0,6.1155,6.1155,6.0895,6.109,276800.0
2014-06-05 09:40:00,9.41,9.42,9.37,9.4,129300.0,6.109,6.1155,6.083,6.1025,129300.0
2014-06-05 09:45:00,9.4,9.44,9.39,9.43,71600.0,6.1025,6.1285,6.096,6.122,71600.0
2014-06-05 09:50:00,9.43,9.43,9.4,9.4,70800.0,6.122,6.122,6.1025,6.1025,70800.0
2014-06-05 09:55:00,9.4,9.42,9.39,9.42,115000.0,6.1025,6.1155,6.096,6.1155,115000.0
2014-06-05 10:00:00,9.42,9.43,9.4,9.41,137300.0,6.1155,6.122,6.1025,6.109,137300.0
2014-06-05 10:05:00,9.41,9.41,9.37,9.37,132700.0,6.109,6.109,6.083,6.083,132700.0
2014-06-05 10:10:00,9.37,9.38,9.37,9.37,7800.0,6.083,6.0895,6.083,6.083,7800.0
2014-06-05 10:15:00,9.37,9.38,9.36,9.37,66900.0,6.083,6.0895,6.0765,6.083,66900.0
2014-06-05 10:20:00,9.37,9.39,9.37,9.37,89400.0,6.083,6.096,6.083,6.083,89400.0
2014-06-05 10:25:00,9.37,9.39,9.37,9.39,41300.0,6.083,6.096,6.083,6.096,41300.0
2014-06-05 10:30:00,9.39,9.39,9.37,9.39,115600.0,6.096,6.096,6.083,6.096,115600.0
2014-06-05 10:35:00,9.39,9.4,9.38,9.39,63800.0,6.096,6.1025,6.0895,6.096,63800.0
2014-06-05 10:40:00,9.4,9.42,9.39,9.41,50300.0,6.1025,6.1155,6.096,6.109,50300.0
2014-06-05 10:45:00,9.42,9.42,9.39,9.42,131200.0,6.1155,6.1155,6.096,6.1155,131200.0
2014-06-05 10:50:00,9.42,9.42,9.4,9.4,32000.0,6.1155,6.1155,6.1025,6.1025,32000.0
2014-06-05 10:55:00,9.4,9.41,9.39,9.4,94400.0,6.1025,6.109,6.096,6.1025,94400.0
2014-06-05 11:00:00,9.4,9.41,9.39,9.39,113800.0,6.1025,6.109,6.096,6.096,113800.0
2014-06-05 11:05:00,9.39,9.42,9.39,9.41,141900.0,6.096,6.1155,6.096,6.109,141900.0
2014-06-05 11:10:00,9.41,9.42,9.41,9.41,25200.0,6.109,6.1155,6.109,6.109,25200.0
2014-06-05 11:15:00,9.41,9.44,9.41,9.44,105600.0,6.109,6.1285,6.109,6.1285,105600.0
2014-06-05 11:20:00,9.43,9.44,9.42,9.43,44200.0,6.122,6.1285,6.1155,6.122,44200.0
2014-06-05 11:25:00,9.43,9.43,9.42,9.43,106400.0,6.122,6.122,6.1155,6.122,106400.0
2014-06-05 11:30:00,9.43,9.45,9.43,9.44,121400.0,6.122,6.135,6.122,6.1285,121400.0
2014-06-05 11:35:00,9.44,9.45,9.44,9.44,11400.0,6.1285,6.135,6.1285,6.1285,11400.0
2014-06-05 11:40:00,9.44,9.46,9.44,9.46,41900.0,6.1285,6.1415,6.1285,6.1415,41900.0
2014-06-05 11:45:00,9.46,9.5,9.45,9.47,154300.0,6.1415,6.1674,6.135,6.148,154300.0
2014-06-05 11:50:00,9.47,9.48,9.46,9.48,46100.0,6.148,6.1545,6.1415,6.1545,46100.0
2014-06-05 11:55:00,9.48,9.48,9.47,9.47,7200.0,6.1545,6.1545,6.148,6.148,7200.0
2014-06-05 12:00:00,9.48,9.49,9.47,9.49,29200.0,6.1545,6.1609,6.148,6.1609,29200.0
2014-06-05 12:05:00,9.49,9.49,9.47,9.48,47600.0,6.1609,6.1609,6.148,6.1545,47600.0
2014-06-05 12:10:00,9.47,9.49,9.47,9.48,67000.0,6.148,6.1609,6.148,6.1545,67000.0
2014-06-05 12:15:00,9.49,9.49,9.47,9.47,47500.0,6.1609,6.1609,6.148,6.148,47500.0
2014-06-05 12:20:00,9.47,9.49,9.47,9.48,55800.0,6.148,6.1609,6.148,6.1545,55800.0
2014-06-05 12:25:00,9.49,9.49,9.47,9.48,60200.0,6.1609,6.1609,6.148,6.1545,60200.0
2014-06-05 12:30:00,9.47,9.49,9.47,9.49,40200.0,6.148,6.1609,6.148,6.1609,40200.0
2014-06-05 12:35:00,9.49,9.5,9.49,9.5,181000.0,6.1609,6.1674,6.1609,6.1674,181000.0
2014-06-05 12:40:00,9.5,9.5,9.49,9.5,43400.0,6.1674,6.1674,6.1609,6.1674,43400.0
2014-06-05 12:45:00,9.5,9.52,9.5,9.5,179200.0,6.1674,6.1804,6.1674,6.1674,179200.0
2014-06-05 12:50:00,9.5,9.5,9.49,9.5,24400.0,6.1674,6.1674,6.1609,6.1674,24400.0
2014-06-05 12:55:00,9.49,9.5,9.49,9.49,21000.0,6.1609,6.1674,6.1609,6.1609,21000.0
2014-06-05 13:00:00,9.49,9.5,9.49,9.5,29400.0,6.1609,6.1674,6.1609,6.1674,29400.0
2014-06-05 13:05:00,9.5,9.51,9.49,9.51,116100.0,6.1674,6.1739,6.1609,6.1739,116100.0
2014-06-05 13:10:00,9.51,9.51,9.5,9.51,21100.0,6.1739,6.1739,6.1674,6.1739,21100.0
2014-06-05 13:15:00,9.51,9.52,9.5,9.52,66700.0,6.1739,6.1804,6.1674,6.1804,66700.0
2014-06-05 13:20:00,9.52,9.52,9.51,9.52,197200.0,6.1804,6.1804,6.1739,6.1804,197200.0
2014-06-05 13:25:00,9.52,9.53,9.51,9.52,167700.0,6.1804,6.1869,6.1739,6.1804,167700.0
2014-06-05 13:30:00,9.52,9.52,9.51,9.52,13000.0,6.1804,6.1804,6.1739,6.1804,13000.0
2014-06-05 13:35:00,9.52,9.52,9.51,9.52,16500.0,6.1804,6.1804,6.1739,6.1804,16500.0
2014-06-05 13:40:00,9.51,9.52,9.5,9.51,56100.0,6.1739,6.1804,6.1674,6.1739,56100.0
2014-06-05 13:45:00,9.51,9.52,9.5,9.51,76800.0,6.1739,6.1804,6.1674,6.1739,76800.0
2014-06-05 13:50:00,9.52,9.52,9.51,9.51,9600.0,6.1804,6.1804,6.1739,6.1739,9600.0
2014-06-05 13:55:00,9.51,9.52,9.51,9.52,21500.0,6.1739,6.1804,6.1739,6.1804,21500.0
2014-06-05 14:00:00,9.52,9.52,9.51,9.51,18300.0,6.1804,6.1804,6.1739,6.1739,18300.0
2014-06-05 14:05:00,9.51,9.52,9.51,9.51,10100.0,6.1739,6.1804,6.1739,6.1739,10100.0
2014-06-05 14:10:00,9.51,9.52,9.51,9.51,13700.0,6.1739,6.1804,6.1739,6.1739,13700.0
2014-06-05 14:15:00,9.51,9.52,9.51,9.51,16100.0,6.1739,6.1804,6.1739,6.1739,16100.0
2014-06-05 14:20:00,9.51,9.52,9.51,9.52,51200.0,6.1739,6.1804,6.1739,6.1804,51200.0
2014-06-05 14:25:00,9.52,9.52,9.5,9.51,49100.0,6.1804,6.1804,6.1674,6.1739,49100.0
2014-06-05 14:30:00,9.51,9.52,9.51,9.51,45000.0,6.1739,6.1804,6.1739,6.1739,45000.0
2014-06-05 14:35:00,9.51,9.52,9.51,9.51,18000.0,6.1739,6.1804,6.1739,6.1739,18000.0
2014-06-05 14:40:00,9.51,9.52,9.51,9.51,9600.0,6.1739,6.1804,6.1739,6.1739,9600.0
2014-06-05 14:45:00,9.51,9.52,9.51,9.51,18300.0,6.1739,6.1804,6.1739,6.1739,18300.0
2014-06-05 14:50:00,9.51,9.52,9.51,9.51,9400.0,6.1739,6.1804,6.1739,6.1739,9400.0
2014-06-05 14:55:00,9.51,9.52,9.51,9.51,112100.0,6.1739,6.1804,6.1739,6.1739,112100.0
2014-06-05 15:00:00,9.51,9.53,9.51,9.53,145000.0,6.1739,6.1869,6.1739,6.1869,145000.0
2014-06-05 15:05:00,9.53,9.54,9.53,9.53,46600.0,6.1869,6.1934,6.1869,6.1869,46600.0
2014-06-05 15:10:00,9.53,9.54,9.52,9.52,97600.0,6.1869,6.1934,6.1804,6.1804,97600.0
2014-06-05 15:15:00,9.52,9.53,9.52,9.53,13900.0,6.1804,6.1869,6.1804,6.1869,13900.0
2014-06-05 15:20:00,9.53,9.53,9.52,9.52,27600.0,6.1869,6.1869,6.1804,6.1804,27600.0
2014-06-05 15:25:00,9.52,9.53,9.51,9.51,71800.0,6.1804,6.1869,6.1739,6.1739,71800.0
2014-06-05 15:30:00,9.52,9.52,9.52,9.52,15800.0,6.1804,6.1804,6.1804,6.1804,15800.0
2014-06-05 15:35:00,9.52,9.52,9.51,9.51,28500.0,6.1804,6.1804,6.1739,6.1739,28500.0
2014-06-05 15:40:00,9.52,9.52,9.51,9.52,26800.0,6.1804,6.1804,6.1739,6.1804,26800.0
2014-06-05 15:45:00,9.51,9.52,9.51,9.52,45800.0,6.1739,6.1804,6.1739,6.1804,45800.0
2014-06-05 15:50:00,9.52,9.52,9.51,9.52,99500.0,6.1804,6.1804,6.1739,6.1804,99500.0
2014-06-05 15:55:00,9.51,9.52,9.51,9.52,384100.0,6.1739,6.1804,6.1739,6.1804,384100.0
2014-06-06 09:30:00,9.55,9.56,9.52,9.53,231100.0,6.1999,6.2064,6.1804,6.1869,231100.0
2014-06-06 09:35:00,9.53,9.56,9.52,9.55,193900.0,6.1869,6.2064,6.1804,6.1999,193900.0
2014-06-06 09:40:00,9.55,9.56,9.54,9.55,401200.0,6.1999,6.2064,6.1934,6.1999,401200.0
2014-06-06 09:45:00,9.54,9.55,9.51,9.51,221200.0,6.1934,6.1999,6.1739,6.1739,221200.0
2014-06-06 09:50:00,9.52,9.53,9.51,9.51,52300.0,6.1804,6.1869,6.1739,6.1739,52300.0
2014-06-06 09:55:00,9.51,9.54,9.51,9.52,281800.0,6.1739,6.1934,6.1739,6.1804,281800.0
2014-06-06 10:00:00,9.53,9.57,9.53,9.57,80300.0,6.1869,6.2129,6.1869,6.2129,80300.0
2014-06-06 10:05:00,9.57,9.57,9.54,9.55,99200.0,6.2129,6.2129,6.1934,6.1999,99200.0
2014-06-06 10:10:00,9.54,9.56,9.54,9.55,34500.0,6.1934,6.2064,6.1934,6.1999,34500.0
2014-06-06 10:15:00,9.55,9.57,9.55,9.57,29600.0,6.1999,6.2129,6.1999,6.2129,29600.0
2014-06-06 10:20:00,9.57,9.57,9.56,9.57,28300.0,6.2129,6.2129,6.2064,6.2129,28300.0
2014-06-06 10:25:00,9.57,9.57,9.56,9.56,37500.0,6.2129,6.2129,6.2064,6.2064,37500.0
2014-06-06 10:30:00,9.56,9.57,9.55,9.55,183600.0,6.2064,6.2129,6.1999,6.1999,183600.0
2014-06-06 10:35:00,9.55,9.57,9.55,9.57,71600.0,6.1999,6.2129,6.1999,6.2129,71600.0
2014-06-06 10:40:00,9.57,9.57,9.56,9.56,22400.0,6.2129,6.2129,6.2064,6.2064,22400.0
2014-06-06 10:45:00,9.57,9.57,9.56,9.56,15700.0,6.2129,6.2129,6.2064,6.2064,15700.0
2014-06-06 10:50:00,9.57,9.58,9.56,9.58,34800.0,6.2129,6.2194,6.2064,6.2194,34800.0
2014-06-06 10:55:00,9.58,9.58,9.57,9.57,20800.0,6.2194,6.2194,6.2129,6.2129,20800.0
2014-06-06 11:00:00,9.57,9.57,9.55,9.56,114400.0,6.2129,6.2129,6.1999,6.2064,114400.0
2014-06-06 11:05:00,9.56,9.57,9.56,9.57,140500.0,6.2064,6.2129,6.2064,6.2129,140500.0
2014-06-06 11:10:00,9.57,9.58,9.56,9.56,393200.0,6.2129,6.2194,6.2064,6.2064,393200.0
2014-06-06 11:15:00,9.57,9.57,9.56,9.56,27700.0,6.2129,6.2129,6.2064,6.2064,27700.0
2014-06-06 11:20:00,9.56,9.57,9.55,9.56,40900.0,6.2064,6.2129,6.1999,6.2064,40900.0
2014-06-06 11:25:00,9.55,9.56,9.55,9.56,15600.0,6.1999,6.2064,6.1999,6.2064,15600.0
2014-06-06 11:30:00,9.55,9.56,9.55,9.55,17500.0,6.1999,6.2064,6.1999,6.1999,17500.0
2014-06-06 11:35:00,9.55,9.56,9.55,9.55,8700.0,6.1999,6.2064,6.1999,6.1999,8700.0
2014-06-06 11:40:00,9.56,9.56,9.55,9.55,46200.0,6.2064,6.2064,6.1999,6.1999,46200.0
2014-06-06 11:45:00,9.55,9.56,9.55,9.56,27200.0,6.1999,6.2064,6.1999,6.2064,27200.0
2014-06-06 11:50:00,9.55,9.56,9.55,9.55,11200.0,6.1999,6.2064,6.1999,6.1999,11200.0
2014-06-06 11:55:00,9.55,9.56,9.55,9.56,6300.0,6.1999,6.2064,6.1999,6.2064,6300.0
2014-06-06 12:00:00,9.56,9.56,9.55,9.55,7800.0,6.2064,6.2064,6.1999,6.1999,7800.0
2014-06-06 12:05:00,9.55,9.59,9.55,9.59,152600.0,6.1999,6.2259,6.1999,6.2259,152600.0
2014-06-06 12:10:00,9.59,9.59,9.58,9.58,9600.0,6.2259,6.2259,6.2194,6.2194,9600.0
2014-06-06 12:15:00,9.59,9.59,9.58,9.58,39700.0,6.2259,6.2259,6.2194,6.2194,39700.0
2014-06-06 12:20:00,9.58,9.59,9.58,9.59,20200.0,6.2194,6.2259,6.2194,6.2259,20200.0
2014-06-06 12:25:00,9.58,9.59,9.58,9.59,6700.0,6.2194,6.2259,6.2194,6.2259,6700.0
2014-06-06 12:30:00,9.59,9.6,9.58,9.59,122400.0,6.2259,6.2324,6.2194,6.2259,122400.0
2014-06-06 12:35:00,9.59,9.6,9.59,9.6,48800.0,6.2259,6.2324,6.2259,6.2324,48800.0
2014-06-06 12:40:00,9.59,9.6,9.58,9.59,88600.0,6.2259,6.2324,6.2194,6.2259,88600.0
2014-06-06 12:45:00,9.59,9.59,9.58,9.59,20600.0,6.2259,6.2259,6.2194,6.2259,20600.0
2014-06-06 12:50:00,9.59,9.59,9.58,9.59,17000.0,6.2259,6.2259,6.2194,6.2259,17000.0
2014-06-06 12:55:00,9.59,9.59,9.58,9.59,37100.0,6.2259,6.2259,6.2194,6.2259,37100.0
2014-06-06 13:00:00,9.59,9.59,9.58,9.59,24100.0,6.2259,6.2259,6.2194,6.2259,24100.0
2014-06-06 13:05:00,9.58,9.59,9.58,9.59,11000.0,6.2194,6.2259,6.2194,6.2259,11000.0
2014-06-06 13:10:00,9.59,9.59,9.58,9.59,18700.0,6.2259,6.2259,6.2194,6.2259,18700.0
2014-06-06 13:15:00,9.58,9.59,9.58,9.59,22700.0,6.2194,6.2259,6.2194,6.2259,22700.0
2014-06-06 13:20:00,9.58,9.59,9.58,9.58,8700.0,6.2194,6.2259,6.2194,6.2194,8700.0
2014-06-06 13:25:00,9.58,9.59,9.58,9.59,17100.0,6.2194,6.2259,6.2194,6.2259,17100.0
2014-06-06 13:30:00,9.58,9.59,9.58,9.58,21600.0,6.2194,6.2259,6.2194,6.2194,21600.0
2014-06-06 13:35:00,9.58,9.59,9.57,9.58,36300.0,6.2194,6.2259,6.2129,6.2194,36300.0
2014-06-06 13:40:00,9.57,9.57,9.56,9.56,68900.0,6.2129,6.2129,6.2064,6.2064,68900.0
2014-06-06 13:45:00,9.56,9.57,9.56,9.57,126500.0,6.2064,6.2129,6.2064,6.2129,126500.0
2014-06-06 13:50:00,9.57,9.57,9.55,9.55,84800.0,6.2129,6.2129,6.1999,6.1999,84800.0
2014-06-06 13:55:00,9.55,9.55,9.55,9.55,18300.0,6.1999,6.1999,6.1999,6.1999,18300.0
2014-06-06 14:00:00,9.55,9.56,9.55,9.55,26100.0,6.1999,6.2064,6.1999,6.1999,26100.0
2014-06-06 14:05:00,9.55,9.55,9.55,9.55,10100.0,6.1999,6.1999,6.1999,6.1999,10100.0
2014-06-06 14:10:00,9.55,9.56,9.55,9.55,29900.0,6.1999,6.2064,6.1999,6.1999,29900.0
2014-06-06 14:15:00,9.55,9.56,9.55,9.56,10500.0,6.1999,6.2064,6.1999,6.2064,10500.0
2014-06-06 14:20:00,9.56,9.56,9.55,9.55,11500.0,6.2064,6.2064,6.1999,6.1999,11500.0
2014-06-06 14:25:00,9.56,9.57,9.55,9.57,85900.0,6.2064,6.2129,6.1999,6.2129,85900.0
2014-06-06 14:30:00,9.57,9.57,9.56,9.56,6200.0,6.2129,6.2129,6.2064,6.2064,6200.0
2014-06-06 14:35:00,9.57,9.57,9.56,9.57,53300.0,6.2129,6.2129,6.2064,6.2129,53300.0
2014-06-06 14:40:00,9.57,9.57,9.56,9.57,7600.0,6.2129,6.2129,6.2064,6.2129,7600.0
2014-06-06 14:45:00,9.56,9.57,9.56,9.57,22800.0,6.2064,6.2129,6.2064,6.2129,22800.0
2014-06-06 14:50:00,9.56,9.57,9.55,9.55,105900.0,6.2064,6.2129,6.1999,6.1999,105900.0
2014-06-06 14:55:00,9.55,9.56,9.55,9.55,7500.0,6.1999,6.2064,6.1999,6.1999,7500.0
2014-06-06 15:00:00,9.55,9.56,9.55,9.55,61200.0,6.1999,6.2064,6.1999,6.1999,61200.0
2014-06-06 15:05:00,9.55,9.56,9.55,9.55,15900.0,6.1999,6.2064,6.1999,6.1999,15900.0
2014-06-06 15:10:00,9.55,9.56,9.55,9.55,8500.0,6.1999,6.2064,6.1999,6.1999,8500.0
2014-06-06 15:15:00,9.55,9.56,9.55,9.55,18700.0,6.1999,6.2064,6.1999,6.1999,18700.0
2014-06-06 15:20:00,9.56,9.56,9.55,9.55,21900.0,6.2064,6.2064,6.1999,6.1999,21900.0
2014-06-06 15:25:00,9.55,9.56,9.55,9.55,37100.0,6.1999,6.2064,6.1999,6.1999,37100.0
2014-06-06 15:30:00,9.56,9.56,9.54,9.54,113800.0,6.2064,6.2064,6.1934,6.1934,113800.0
2014-06-06 15:35:00,9.54,9.55,9.53,9.53,94600.0,6.1934,6.1999,6.1869,6.1869,94600.0
2014-06-06 15:40:00,9.53,9.54,9.52,9.52,83400.0,6.1869,6.1934,6.1804,6.1804,83400.0
2014-06-06 15:45:00,9.52,9.53,9.52,9.53,181200.0,6.1804,6.1869,6.1804,6.1869,181200.0
2014-06-06 15:50:00,9.53,9.54,9.53,9.53,129200.0,6.1869,6.1934,6.1869,6.1869,129200.0
2014-06-06 15:55:00,9.54,9.56,9.53,9.56,363100.0,6.1934,6.2064,6.1869,6.2064,363100.0
2014-06-09 09:30:00,9.59,9.64,9.56,9.64,266500.0,6.2259,6.2583,6.2064,6.2583,266500.0
2014-06-09 09:35:00,9.64,9.64,9.6,9.61,266100.0,6.2583,6.2583,6.2324,6.2389,266100.0
2014-06-09 09:40:00,9.62,9.65,9.6,9.65,176500.0,6.2453,6.2648,6.2324,6.2648,176500.0
2014-06-09 09:45:00,9.65,9.7,9.65,9.69,199400.0,6.2648,6.2973,6.2648,6.2908,199400.0
2014-06-09 09:50:00,9.69,9.71,9.68,9.69,169700.0,6.2908,6.3038,6.2843,6.2908,169700.0
2014-06-09 09:55:00,9.69,9.69,9.65,9.67,201200.0,6.2908,6.2908,6.2648,6.2778,201200.0
2014-06-09 10:00:00,9.67,9.68,9.66,9.67,152200.0,6.2778,6.2843,6.2713,6.2778,152200.0
2014-06-09 10:05:00,9.68,9.7,9.67,9.7,52000.0,6.2843,6.2973,6.2778,6.2973,52000.0
2014-06-09 10:10:00,9.7,9.71,9.68,9.7,110100.0,6.2973,6.3038,6.2843,6.2973,110100.0
2014-06-09 10:15:00,9.7,9.72,9.69,9.69,127200.0,6.2973,6.3103,6.2908,6.2908,127200.0
2014-06-09 10:20:00,9.7,9.71,9.69,9.69,110400.0,6.2973,6.3038,6.2908,6.2908,110400.0
2014-06-09 10:25:00,9.69,9.71,9.69,9.71,467400.0,6.2908,6.3038,6.2908,6.3038,467400.0
2014-06-09 10:30:00,9.71,9.71,9.7,9.71,19000.0,6.3038,6.3038,6.2973,6.3038,19000.0
2014-06-09 10:35:00,9.7,9.71,9.68,9.68,59700.0,6.2973,6.3038,6.2843,6.2843,59700.0
2014-06-09 10:40:00,9.69,9.69,9.68,9.68,36400.0,6.2908,6.2908,6.2843,6.2843,36400.0
2014-06-09 10:45:00,9.68,9.7,9.68,9.69,46800.0,6.2843,6.2973,6.2843,6.2908,46800.0
2014-06-09 10:50:00,9.69,9.7,9.69,9.69,14000.0,6.2908,6.2973,6.2908,6.2908,14000.0
2014-06-09 10:55:00,9.69,9.71,9.69,9.7,31400.0,6.2908,6.3038,6.2908,6.2973,31400.0
2014-06-09 11:00:00,9.7,9.7,9.68,9.68,63300.0,6.2973,6.2973,6.2843,6.2843,63300.0
2014-06-09 11:05:00,9.69,9.69,9.68,9.68,29500.0,6.2908,6.2908,6.2843,6.2843,29500.0
2014-06-09 11:10:00,9.68,9.69,9.68,9.69,8000.0,6.2843,6.2908,6.2843,6.2908,8000.0
2014-06-09 11:15:00,9.68,9.7,9.68,9.69,96500.0,6.2843,6.2973,6.2843,6.2908,96500.0
2014-06-09 11:20:00,9.69,9.7,9.69,9.69,16700.0,6.2908,6.2973,6.2908,6.2908,16700.0
2014-06-09 11:25:00,9.69,9.7,9.69,9.69,22800.0,6.2908,6.2973,6.2908,6.2908,22800.0
2014-06-09 11:30:00,9.7,9.7,9.68,9.68,49600.0,6.2973,6.2973,6.2843,6.2843,49600.0
2014-06-09 11:35:00,9.68,9.7,9.68,9.7,53400.0,6.2843,6.2973,6.2843,6.2973,53400.0
2014-06-09 11:40:00,9.7,9.71,9.69,9.7,86200.0,6.2973,6.3038,6.2908,6.2973,86200.0
2014-06-09 11:45:00,9.71,9.71,9.69,9.7,91800.0,6.3038,6.3038,6.2908,6.2973,91800.0
2014-06-09 11:50:00,9.71,9.71,9.7,9.7,15500.0,6.3038,6.3038,6.2973,6.2973,15500.0
2014-06-09 11:55:00,9.7,9.71,9.7,9.7,51400.0,6.2973,6.3038,6.2973,6.2973,51400.0
2014-06-09 12:00:00,9.7,9.7,9.69,9.7,43800.0,6.2973,6.2973,6.2908,6.2973,43800.0
2014-06-09 12:05:00,9.69,9.7,9.69,9.69,47300.0,6.2908,6.2973,6.2908,6.2908,47300.0
2014-06-09 12:10:00,9.68,9.7,9.68,9.7,92200.0,6.2843,6.2973,6.2843,6.2973,92200.0
2014-06-09 12:15:00,9.7,9.7,9.69,9.7,10300.0,6.2973,6.2973,6.2908,6.2973,10300.0
2014-06-09 12:20:00,9.69,9.7,9.69,9.69,23500.0,6.2908,6.2973,6.2908,6.2908,23500.0
2014-06-09 12:25:00,9.7,9.7,9.67,9.67,201300.0,6.2973,6.2973,6.2778,6.2778,201300.0
2014-06-09 12:30:00,9.67,9.69,9.67,9.69,93800.0,6.2778,6.2908,6.2778,6.2908,93800.0
2014-06-09 12:35:00,9.69,9.69,9.68,9.69,7800.0,6.2908,6.2908,6.2843,6.2908,7800.0
2014-06-09 12:40:00,9.69,9.7,9.69,9.7,113800.0,6.2908,6.2973,6.2908,6.2973,113800.0
2014-06-09 12:45:00,9.7,9.7,9.69,9.69,5800.0,6.2973,6.2973,6.2908,6.2908,5800.0
2014-06-09 12:50:00,9.7,9.7,9.69,9.69,9700.0,6.2973,6.2973,6.2908,6.2908,9700.0
2014-06-09 12:55:00,9.7,9.7,9.69,9.69,14000.0,6.2973,6.2973,6.2908,6.2908,14000.0
2014-06-09 13:00:00,9.7,9.7,9.69,9.7,32500.0,6.2973,6.2973,6.2908,6.2973,32500.0
2014-06-09 13:05:00,9.7,9.71,9.69,9.71,148500.0,6.2973,6.3038,6.2908,6.3038,148500.0
2014-06-09 13:10:00,9.71,9.71,9.7,9.71,51300.0,6.3038,6.3038,6.2973,6.3038,51300.0
2014-06-09 13:15:00,9.71,9.72,9.7,9.7,198700.0,6.3038,6.3103,6.2973,6.2973,198700.0
2014-06-09 13:20:00,9.7,9.71,9.7,9.71,18400.0,6.2973,6.3038,6.2973,6.3038,18400.0
2014-06-09 13:25:00,9.71,9.71,9.7,9.71,28200.0,6.3038,6.3038,6.2973,6.3038,28200.0
2014-06-09 13:30:00,9.71,9.71,9.7,9.7,12000.0,6.3038,6.3038,6.2973,6.2973,12000.0
2014-06-09 13:35:00,9.71,9.71,9.7,9.71,24100.0,6.3038,6.3038,6.2973,6.3038,24100.0
2014-06-09 13:40:00,9.7,9.71,9.7,9.7,8500.0,6.2973,6.3038,6.2973,6.2973,8500.0
2014-06-09 13:45:00,9.7,9.71,9.7,9.71,9600.0,6.2973,6.3038,6.2973,6.3038,9600.0
2014-06-09 13:50:00,9.7,9.71,9.7,9.71,19900.0,6.2973,6.3038,6.2973,6.3038,19900.0
2014-06-09 13:55:00,9.71,9.71,9.7,9.71,11000.0,6.3038,6.3038,6.2973,6.3038,11000.0
2014-06-09 14:00:00,9.71,9.71,9.7,9.71,23900.0,6.3038,6.3038,6.2973,6.3038,23900.0
2014-06-09 14:05:00,9.7,9.71,9.7,9.71,78200.0,6.2973,6.3038,6.2973,6.3038,78200.0
2014-06-09 14:10:00,9.7,9.71,9.68,9.68,97300.0,6.2973,6.3038,6.2843,6.2843,97300.0
2014-06-09 14:15:00,9.68,9.69,9.68,9.68,53100.0,6.2843,6.2908,6.2843,6.2843,53100.0
2014-06-09 14:20:00,9.68,9.68,9.67,9.67,39600.0,6.2843,6.2843,6.2778,6.2778,39600.0
2014-06-09 14:25:00,9.67,9.68,9.67,9.67,17800.0,6.2778,6.2843,6.2778,6.2778,17800.0
2014-06-09 14:30:00,9.68,9.68,9.67,9.68,69500.0,6.2843,6.2843,6.2778,6.2843,69500.0
2014-06-09 14:35:00,9.67,9.68,9.67,9.67,13800.0,6.2778,6.2843,6.2778,6.2778,13800.0
2014-06-09 14:40:00,9.67,9.68,9.67,9.68,9100.0,6.2778,6.2843,6.2778,6.2843,9100.0
2014-06-09 14:45:00,9.68,9.68,9.67,9.68,12500.0,6.2843,6.2843,6.2778,6.2843,12500.0
2014-06-09 14:50:00,9.68,9.68,9.67,9.68,17700.0,6.2843,6.2843,6.2778,6.2843,17700.0
2014-06-09 14:55:00,9.67,9.68,9.67,9.67,10000.0,6.2778,6.2843,6.2778,6.2778,10000.0
2014-06-09 15:00:00,9.68,9.68,9.67,9.67,12300.0,6.2843,6.2843,6.2778,6.2778,12300.0
2014-06-09 15:05:00,9.68,9.69,9.67,9.69,157100.0,6.2843,6.2908,6.2778,6.2908,157100.0
2014-06-09 15:10:00,9.69,9.7,9.68,9.7,75400.0,6.2908,6.2973,6.2843,6.2973,75400.0
2014-06-09 15:15:00,9.7,9.7,9.69,9.7,37100.0,6.2973,6.2973,6.2908,6.2973,37100.0
2014-06-09 15:20:00,9.7,9.7,9.69,9.7,81600.0,6.2973,6.2973,6.2908,6.2973,81600.0
2014-06-09 15:25:00,9.7,9.71,9.7,9.71,139500.0,6.2973,6.3038,6.2973,6.3038,139500.0
2014-06-09 15:30:00,9.71,9.71,9.7,9.71,14100.0,6.3038,6.3038,6.2973,6.3038,14100.0
2014-06-09 15:35:00,9.71,9.71,9.7,9.71,24600.0,6.3038,6.3038,6.2973,6.3038,24600.0
2014-06-09 15:40:00,9.71,9.71,9.7,9.71,54400.0,6.3038,6.3038,6.2973,6.3038,54400.0
2014-06-09 15:45:00,9.71,9.71,9.7,9.71,138600.0,6.3038,6.3038,6.2973,6.3038,138600.0
2014-06-09 15:50:00,9.71,9.72,9.71,9.71,145000.0,6.3038,6.3103,6.3038,6.3038,145000.0
2014-06-09 15:55:00,9.71,9.72,9.71,9.72,272800.0,6.3038,6.3103,6.3038,6.3103,272800.0
2014-06-10 09:30:00,9.71,9.71,9.64,9.64,311000.0,6.3038,6.3038,6.2583,6.2583,311000.0
2014-06-10 09:35:00,9.64,9.65,9.61,9.63,284300.0,6.2583,6.2648,6.2389,6.2518,284300.0
2014-06-10 09:40:00,9.63,9.65,9.61,9.63,295000.0,6.2518,6.2648,6.2389,6.2518,295000.0
2014-06-10 09:45:00,9.63,9.66,9.62,9.66,200300.0,6.2518,6.2713,6.2453,6.2713,200300.0
2014-06-10 09:50:00,9.65,9.71,9.65,9.69,309900.0,6.2648,6.3038,6.2648,6.2908,309900.0
2014-06-10 09:55:00,9.69,9.7,9.69,9.7,84100.0,6.2908,6.2973,6.2908,6.2973,84100.0
2014-06-10 10:00:00,9.7,9.7,9.67,9.67,42900.0,6.2973,6.2973,6.2778,6.2778,42900.0
2014-06-10 10:05:00,9.68,9.7,9.67,9.67,93400.0,6.2843,6.2973,6.2778,6.2778,93400.0
2014-06-10 10:10:00,9.67,9.69,9.67,9.69,35000.0,6.2778,6.2908,6.2778,6.2908,35000.0
2014-06-10 10:15:00,9.68,9.7,9.68,9.69,452800.0,6.2843,6.2973,6.2843,6.2908,452800.0
2014-06-10 10:20:00,9.68,9.7,9.67,9.69,64200.0,6.2843,6.2973,6.2778,6.2908,64200.0
2014-06-10 10:25:00,9.7,9.7,9.68,9.69,76000.0,6.2973,6.2973,6.2843,6.2908,76000.0
2014-06-10 10:30:00,9.69,9.71,9.68,9.7,216700.0,6.2908,6.3038,6.2843,6.2973,216700.0
2014-06-10 10:35:00,9.7,9.7,9.68,9.69,68000.0,6.2973,6.2973,6.2843,6.2908,68000.0
2014-06-10 10:40:00,9.69,9.69,9.68,9.69,19900.0,6.2908,6.2908,6.2843,6.2908,19900.0
2014-06-10 10:45:00,9.69,9.7,9.68,9.7,47000.0,6.2908,6.2973,6.2843,6.2973,47000.0
2014-06-10 10:50:00,9.7,9.72,9.69,9.71,27200.0,6.2973,6.3103,6.2908,6.3038,27200.0
2014-06-10 10:55:00,9.72,9.72,9.7,9.71,52000.0,6.3103,6.3103,6.2973,6.3038,52000.0
2014-06-10 11:00:00,9.71,9.71,9.69,9.7,33500.0,6.3038,6.3038,6.2908,6.2973,33500.0
2014-06-10 11:05:00,9.69,9.7,9.69,9.69,9800.0,6.2908,6.2973,6.2908,6.2908,9800.0
2014-06-10 11:10:00,9.69,9.71,9.68,9.68,166400.0,6.2908,6.3038,6.2843,6.2843,166400.0
2014-06-10 11:15:00,9.68,9.69,9.68,9.68,15300.0,6.2843,6.2908,6.2843,6.2843,15300.0
2014-06-10 11:20:00,9.68,9.69,9.67,9.68,78100.0,6.2843,6.2908,6.2778,6.2843,78100.0
2014-06-10 11:25:00,9.68,9.69,9.68,9.69,32700.0,6.2843,6.2908,6.2843,6.2908,32700.0
2014-06-10 11:30:00,9.68,9.69,9.68,9.69,16400.0,6.2843,6.2908,6.2843,6.2908,16400.0
2014-06-10 11:35:00,9.69,9.7,9.68,9.7,101700.0,6.2908,6.2973,6.2843,6.2973,101700.0
2014-06-10 11:40:00,9.7,9.7,9.69,9.7,16200.0,6.2973,6.2973,6.2908,6.2973,16200.0
2014-06-10 11:45:00,9.7,9.7,9.69,9.7,8700.0,6.2973,6.2973,6.2908,6.2973,8700.0
2014-06-10 11:50:00,9.7,9.7,9.69,9.7,19600.0,6.2973,6.2973,6.2908,6.2973,19600.0
2014-06-10 11:55:00,9.69,9.7,9.68,9.69,29500.0,6.2908,6.2973,6.2843,6.2908,29500.0
2014-06-10 12:00:00,9.69,9.69,9.68,9.68,16700.0,6.2908,6.2908,6.2843,6.2843,16700.0
2014-06-10 12:05:00,9.68,9.69,9.67,9.68,27300.0,6.2843,6.2908,6.2778,6.2843,27300.0
2014-06-10 12:10:00,9.67,9.69,9.67,9.69,41100.0,6.2778,6.2908,6.2778,6.2908,41100.0
2014-06-10 12:15:00,9.69,9.7,9.69,9.7,25200.0,6.2908,6.2973,6.2908,6.2973,25200.0
2014-06-10 12:20:00,9.69,9.7,9.69,9.7,8700.0,6.2908,6.2973,6.2908,6.2973,8700.0
2014-06-10 12:25:00,9.69,9.7,9.69,9.69,4200.0,6.2908,6.2973,6.2908,6.2908,4200.0
2014-06-10 12:30:00,9.7,9.7,9.69,9.7,24300.0,6.2973,6.2973,6.2908,6.2973,24300.0
2014-06-10 12:35:00,9.7,9.71,9.69,9.71,59700.0,6.2973,6.3038,6.2908,6.3038,59700.0
2014-06-10 12:40:00,9.7,9.71,9.69,9.7,34900.0,6.2973,6.3038,6.2908,6.2973,34900.0
2014-06-10 12:45:00,9.69,9.7,9.69,9.7,16400.0,6.2908,6.2973,6.2908,6.2973,16400.0
2014-06-10 12:50:00,9.7,9.71,9.69,9.7,71900.0,6.2973,6.3038,6.2908,6.2973,71900.0
2014-06-10 12:55:00,9.7,9.7,9.69,9.7,15200.0,6.2973,6.2973,6.2908,6.2973,15200.0
2014-06-10 13:00:00,9.7,9.71,9.69,9.7,101100.0,6.2973,6.3038,6.2908,6.2973,101100.0
2014-06-10 13:05:00,9.69,9.7,9.69,9.7,18200.0,6.2908,6.2973,6.2908,6.2973,18200.0
2014-06-10 13:10:00,9.7,9.7,9.7,9.7,4600.0,6.2973,6.2973,6.2973,6.2973,4600.0
2014-06-10 13:15:00,9.69,9.7,9.69,9.69,92200.0,6.2908,6.2973,6.2908,6.2908,92200.0
2014-06-10 13:20:00,9.68,9.69,9.68,9.68,20600.0,6.2843,6.2908,6.2843,6.2843,20600.0
2014-06-10 13:25:00,9.69,9.7,9.68,9.7,51800.0,6.2908,6.2973,6.2843,6.2973,51800.0
2014-06-10 13:30:00,9.7,9.7,9.7,9.7,15500.0,6.2973,6.2973,6.2973,6.2973,15500.0
2014-06-10 13:35:00,9.7,9.7,9.69,9.7,9700.0,6.2973,6.2973,6.2908,6.2973,9700.0
2014-06-10 13:40:00,9.7,9.7,9.69,9.7,9000.0,6.2973,6.2973,6.2908,6.2973,9000.0
2014-06-10 13:45:00,9.7,9.7,9.69,9.7,9400.0,6.2973,6.2973,6.2908,6.2973,9400.0
2014-06-10 13:50:00,9.7,9.7,9.69,9.7,10600.0,6.2973,6.2973,6.2908,6.2973,10600.0
2014-06-10 13:55:00,9.7,9.71,9.69,9.71,30900.0,6.2973,6.3038,6.2908,6.3038,30900.0
2014-06-10 14:00:00,9.71,9.71,9.7,9.71,10200.0,6.3038,6.3038,6.2973,6.3038,10200.0
2014-06-10 14:05:00,9.71,9.71,9.7,9.71,11300.0,6.3038,6.3038,6.2973,6.3038,11300.0
2014-06-10 14:10:00,9.71,9.71,9.7,9.71,3300.0,6.3038,6.3038,6.2973,6.3038,3300.0
2014-06-10 14:15:00,9.71,9.71,9.7,9.71,47500.0,6.3038,6.3038,6.2973,6.3038,47500.0
2014-06-10 14:20:00,9.71,9.71,9.7,9.7,13400.0,6.3038,6.3038,6.2973,6.2973,13400.0
2014-06-10 14:25:00,9.7,9.71,9.69,9.71,135100.0,6.2973,6.3038,6.2908,6.3038,135100.0
2014-06-10 14:30:00,9.71,9.71,9.7,9.71,6400.0,6.3038,6.3038,6.2973,6.3038,6400.0
2014-06-10 14:35:00,9.7,9.71,9.7,9.7,23500.0,6.2973,6.3038,6.2973,6.2973,23500.0
2014-06-10 14:40:00,9.7,9.71,9.69,9.7,122900.0,6.2973,6.3038,6.2908,6.2973,122900.0
2014-06-10 14:45:00,9.69,9.7,9.69,9.7,13900.0,6.2908,6.2973,6.2908,6.2973,13900.0
2014-06-10 14:50:00,9.7,9.7,9.68,9.68,36300.0,6.2973,6.2973,6.2843,6.2843,36300.0
2014-06-10 14:55:00,9.68,9.69,9.68,9.69,23200.0,6.2843,6.2908,6.2843,6.2908,23200.0
2014-06-10 15:00:00,9.69,9.69,9.68,9.69,6100.0,6.2908,6.2908,6.2843,6.2908,6100.0
2014-06-10 15:05:00,9.69,9.69,9.68,9.68,17600.0,6.2908,6.2908,6.2843,6.2843,17600.0
2014-06-10 15:10:00,9.68,9.69,9.68,9.68,8800.0,6.2843,6.2908,6.2843,6.2843,8800.0
2014-06-10 15:15:00,9.68,9.69,9.68,9.69,44000.0,6.2843,6.2908,6.2843,6.2908,44000.0
2014-06-10 15:20:00,9.69,9.7,9.69,9.7,74700.0,6.2908,6.2973,6.2908,6.2973,74700.0
2014-06-10 15:25:00,9.7,9.7,9.69,9.7,64700.0,6.2973,6.2973,6.2908,6.2973,64700.0
2014-06-10 15:30:00,9.7,9.7,9.69,9.7,20200.0,6.2973,6.2973,6.2908,6.2973,20200.0
2014-06-10 15:35:00,9.7,9.7,9.69,9.7,15500.0,6.2973,6.2973,6.2908,6.2973,15500.0
2014-06-10 15:40:00,9.7,9.7,9.69,9.7,51400.0,6.2973,6.2973,6.2908,6.2973,51400.0
2014-06-10 15:45:00,9.7,9.7,9.69,9.69,12900.0,6.2973,6.2973,6.2908,6.2908,12900.0
2014-06-10 15:50:00,9.7,9.71,9.7,9.71,99900.0,6.2973,6.3038,6.2973,6.3038,99900.0
2014-06-10 15:55:00,9.71,9.71,9.7,9.71,106200.0,6.3038,6.3038,6.2973,6.3038,106200.0
2014-06-11 09:30:00,9.65,9.67,9.61,9.62,330100.0,6.2648,6.2778,6.2389,6.2453,330100.0
2014-06-11 09:35:00,9.62,9.66,9.61,9.65,277000.0,6.2453,6.2713,6.2389,6.2648,277000.0
2014-06-11 09:40:00,9.65,9.66,9.63,9.64,133300.0,6.2648,6.2713,6.2518,6.2583,133300.0
2014-06-11 09:45:00,9.64,9.65,9.61,9.61,228500.0,6.2583,6.2648,6.2389,6.2389,228500.0
2014-06-11 09:50:00,9.62,9.63,9.58,9.59,250100.0,6.2453,6.2518,6.2194,6.2259,250100.0
2014-06-11 09:55:00,9.59,9.61,9.58,9.6,214300.0,6.2259,6.2389,6.2194,6.2324,214300.0
2014-06-11 10:00:00,9.59,9.62,9.58,9.62,113800.0,6.2259,6.2453,6.2194,6.2453,113800.0
2014-06-11 10:05:00,9.62,9.63,9.6,9.61,412900.0,6.2453,6.2518,6.2324,6.2389,412900.0
2014-06-11 10:10:00,9.61,9.62,9.59,9.6,144500.0,6.2389,6.2453,6.2259,6.2324,144500.0
2014-06-11 10:15:00,9.6,9.61,9.59,9.59,162900.0,6.2324,6.2389,6.2259,6.2259,162900.0
2014-06-11 10:20:00,9.6,9.6,9.59,9.59,39400.0,6.2324,6.2324,6.2259,6.2259,39400.0
2014-06-11 10:25:00,9.6,9.6,9.57,9.57,114700.0,6.2324,6.2324,6.2129,6.2129,114700.0
2014-06-11 10:30:00,9.57,9.59,9.57,9.58,132700.0,6.2129,6.2259,6.2129,6.2194,132700.0
2014-06-11 10:35:00,9.59,9.6,9.57,9.58,170500.0,6.2259,6.2324,6.2129,6.2194,170500.0
2014-06-11 10:40:00,9.58,9.61,9.58,9.6,96600.0,6.2194,6.2389,6.2194,6.2324,96600.0
2014-06-11 10:45:00,9.6,9.6,9.58,9.59,103000.0,6.2324,6.2324,6.2194,6.2259,103000.0
2014-06-11 10:50:00,9.58,9.59,9.56,9.56,355300.0,6.2194,6.2259,6.2064,6.2064,355300.0
2014-06-11 10:55:00,9.56,9.57,9.53,9.53,381500.0,6.2064,6.2129,6.1869,6.1869,381500.0
2014-06-11 11:00:00,9.53,9.56,9.53,9.55,106100.0,6.1869,6.2064,6.1869,6.1999,106100.0
2014-06-11 11:05:00,9.55,9.56,9.55,9.55,84400.0,6.1999,6.2064,6.1999,6.1999,84400.0
2014-06-11 11:10:00,9.55,9.56,9.54,9.55,259500.0,6.1999,6.2064,6.1934,6.1999,259500.0
2014-06-11 11:15:00,9.54,9.55,9.54,9.54,71900.0,6.1934,6.1999,6.1934,6.1934,71900.0
2014-06-11 11:20:00,9.54,9.55,9.54,9.54,19500.0,6.1934,6.1999,6.1934,6.1934,19500.0
2014-06-11 11:25:00,9.54,9.55,9.54,9.54,99800.0,6.1934,6.1999,6.1934,6.1934,99800.0
2014-06-11 11:30:00,9.54,9.55,9.54,9.54,312800.0,6.1934,6.1999,6.1934,6.1934,312800.0
2014-06-11 11:35:00,9.54,9.55,9.52,9.52,362800.0,6.1934,6.1999,6.1804,6.1804,362800.0
2014-06-11 11:40:00,9.53,9.53,9.52,9.53,76400.0,6.1869,6.1869,6.1804,6.1869,76400.0
2014-06-11 11:45:00,9.53,9.54,9.52,9.53,260600.0,6.1869,6.1934,6.1804,6.1869,260600.0
2014-06-11 11:50:00,9.54,9.54,9.53,9.54,33600.0,6.1934,6.1934,6.1869,6.1934,33600.0
2014-06-11 11:55:00,9.54,9.56,9.53,9.55,64300.0,6.1934,6.2064,6.1869,6.1999,64300.0
2014-06-11 12:00:00,9.56,9.57,9.55,9.56,53200.0,6.2064,6.2129,6.1999,6.2064,53200.0
2014-06-11 12:05:00,9.57,9.57,9.56,9.57,25700.0,6.2129,6.2129,6.2064,6.2129,25700.0
2014-06-11 12:10:00,9.57,9.58,9.56,9.57,46700.0,6.2129,6.2194,6.2064,6.2129,46700.0
2014-06-11 12:15:00,9.58,9.58,9.56,9.56,129100.0,6.2194,6.2194,6.2064,6.2064,129100.0
2014-06-11 12:20:00,9.56,9.57,9.55,9.55,98200.0,6.2064,6.2129,6.1999,6.1999,98200.0
2014-06-11 12:25:00,9.56,9.56,9.55,9.55,14200.0,6.2064,6.2064,6.1999,6.1999,14200.0
2014-06-11 12:30:00,9.56,9.56,9.55,9.55,31900.0,6.2064,6.2064,6.1999,6.1999,31900.0
2014-06-11 12:35:00,9.56,9.57,9.54,9.54,346300.0,6.2064,6.2129,6.1934,6.1934,346300.0
2014-06-11 12:40:00,9.54,9.55,9.54,9.54,13700.0,6.1934,6.1999,6.1934,6.1934,13700.0
2014-06-11 12:45:00,9.54,9.56,9.52,9.54,791600.0,6.1934,6.2064,6.1804,6.1934,791600.0
2014-06-11 12:50:00,9.53,9.54,9.53,9.53,24300.0,6.1869,6.1934,6.1869,6.1869,24300.0
2014-06-11 12:55:00,9.54,9.54,9.52,9.53,434400.0,6.1934,6.1934,6.1804,6.1869,434400.0
2014-06-11 13:00:00,9.53,9.55,9.53,9.54,444600.0,6.1869,6.1999,6.1869,6.1934,444600.0
2014-06-11 13:05:00,9.54,9.56,9.54,9.55,46900.0,6.1934,6.2064,6.1934,6.1999,46900.0
2014-06-11 13:10:00,9.55,9.56,9.55,9.55,71000.0,6.1999,6.2064,6.1999,6.1999,71000.0
2014-06-11 13:15:00,9.55,9.56,9.55,9.55,16000.0,6.1999,6.2064,6.1999,6.1999,16000.0
2014-06-11 13:20:00,9.55,9.57,9.55,9.56,107800.0,6.1999,6.2129,6.1999,6.2064,107800.0
2014-06-11 13:25:00,9.57,9.57,9.56,9.56,24200.0,6.2129,6.2129,6.2064,6.2064,24200.0
2014-06-11 13:30:00,9.57,9.57,9.56,9.56,56400.0,6.2129,6.2129,6.2064,6.2064,56400.0
2014-06-11 13:35:00,9.56,9.57,9.56,9.56,76400.0,6.2064,6.2129,6.2064,6.2064,76400.0
2014-06-11 13:40:00,9.56,9.57,9.54,9.55,261300.0,6.2064,6.2129,6.1934,6.1999,261300.0
2014-06-11 13:45:00,9.55,9.55,9.54,9.54,102800.0,6.1999,6.1999,6.1934,6.1934,102800.0
2014-06-11 13:50:00,9.54,9.55,9.53,9.54,88400.0,6.1934,6.1999,6.1869,6.1934,88400.0
2014-06-11 13:55:00,9.54,9.55,9.54,9.54,53300.0,6.1934,6.1999,6.1934,6.1934,53300.0
2014-06-11 14:00:00,9.54,9.54,9.52,9.54,359800.0,6.1934,6.1934,6.1804,6.1934,359800.0
2014-06-11 14:05:00,9.53,9.54,9.53,9.53,20100.0,6.1869,6.1934,6.1869,6.1869,20100.0
2014-06-11 14:10:00,9.54,9.54,9.53,9.53,78100.0,6.1934,6.1934,6.1869,6.1869,78100.0
2014-06-11 14:15:00,9.54,9.54,9.53,9.53,38400.0,6.1934,6.1934,6.1869,6.1869,38400.0
2014-06-11 14:20:00,9.54,9.54,9.51,9.52,279500.0,6.1934,6.1934,6.1739,6.1804,279500.0
2014-06-11 14:25:00,9.51,9.53,9.51,9.53,205500.0,6.1739,6.1869,6.1739,6.1869,205500.0
2014-06-11 14:30:00,9.53,9.53,9.52,9.52,27900.0,6.1869,6.1869,6.1804,6.1804,27900.0
2014-06-11 14:35:00,9.53,9.53,9.52,9.53,70400.0,6.1869,6.1869,6.1804,6.1869,70400.0
2014-06-11 14:40:00,9.53,9.54,9.51,9.52,326300.0,6.1869,6.1934,6.1739,6.1804,326300.0
2014-06-11 14:45:00,9.53,9.55,9.52,9.54,215600.0,6.1869,6.1999,6.1804,6.1934,215600.0
2014-06-11 14:50:00,9.54,9.55,9.54,9.54,68800.0,6.1934,6.1999,6.1934,6.1934,68800.0
2014-06-11 14:55:00,9.55,9.55,9.52,9.52,256500.0,6.1999,6.1999,6.1804,6.1804,256500.0
2014-06-11 15:00:00,9.53,9.54,9.52,9.54,165000.0,6.1869,6.1934,6.1804,6.1934,165000.0
2014-06-11 15:05:00,9.54,9.54,9.53,9.53,82100.0,6.1934,6.1934,6.1869,6.1869,82100.0
2014-06-11 15:10:00,9.53,9.55,9.53,9.53,169800.0,6.1869,6.1999,6.1869,6.1869,169800.0
2014-06-11 15:15:00,9.53,9.54,9.53,9.53,49400.0,6.1869,6.1934,6.1869,6.1869,49400.0
2014-06-11 15:20:00,9.54,9.54,9.53,9.54,22200.0,6.1934,6.1934,6.1869,6.1934,22200.0
2014-06-11 15:25:00,9.53,9.54,9.53,9.53,55900.0,6.1869,6.1934,6.1869,6.1869,55900.0
2014-06-11 15:30:00,9.54,9.56,9.53,9.56,507100.0,6.1934,6.2064,6.1869,6.2064,507100.0
2014-06-11 15:35:00,9.56,9.56,9.55,9.55,120600.0,6.2064,6.2064,6.1999,6.1999,120600.0
2014-06-11 15:40:00,9.56,9.56,9.55,9.56,81300.0,6.2064,6.2064,6.1999,6.2064,81300.0
2014-06-11 15:45:00,9.55,9.56,9.55,9.55,206400.0,6.1999,6.2064,6.1999,6.1999,206400.0
2014-06-11 15:50:00,9.55,9.56,9.54,9.54,312900.0,6.1999,6.2064,6.1934,6.1934,312900.0
2014-06-11 15:55:00,9.54,9.55,9.53,9.53,621000.0,6.1934,6.1999,6.1869,6.1869,621000.0
2014-06-12 09:30:00,9.56,9.56,9.51,9.53,109500.0,6.2064,6.2064,6.1739,6.1869,109500.0
2014-06-12 09:35:00,9.52,9.53,9.47,9.49,319000.0,6.1804,6.1869,6.148,6.1609,319000.0
2014-06-12 09:40:00,9.49,9.53,9.48,9.53,544700.0,6.1609,6.1869,6.1545,6.1869,544700.0
2014-06-12 09:45:00,9.53,9.54,9.52,9.53,52600.0,6.1869,6.1934,6.1804,6.1869,52600.0
2014-06-12 09:50:00,9.53,9.55,9.53,9.54,170600.0,6.1869,6.1999,6.1869,6.1934,170600.0
2014-06-12 09:55:00,9.54,9.57,9.53,9.57,119600.0,6.1934,6.2129,6.1869,6.2129,119600.0
2014-06-12 10:00:00,9.57,9.58,9.55,9.58,223800.0,6.2129,6.2194,6.1999,6.2194,223800.0
2014-06-12 10:05:00,9.58,9.59,9.57,9.59,119900.0,6.2194,6.2259,6.2129,6.2259,119900.0
2014-06-12 10:10:00,9.59,9.59,9.57,9.57,54000.0,6.2259,6.2259,6.2129,6.2129,54000.0
2014-06-12 10:15:00,9.57,9.57,9.51,9.54,560800.0,6.2129,6.2129,6.1739,6.1934,560800.0
2014-06-12 10:20:00,9.55,9.55,9.54,9.55,19800.0,6.1999,6.1999,6.1934,6.1999,19800.0
2014-06-12 10:25:00,9.54,9.55,9.51,9.51,141200.0,6.1934,6.1999,6.1739,6.1739,141200.0
2014-06-12 10:30:00,9.52,9.53,9.49,9.5,325400.0,6.1804,6.1869,6.1609,6.1674,325400.0
2014-06-12 10:35:00,9.49,9.5,9.48,9.49,31900.0,6.1609,6.1674,6.1545,6.1609,31900.0
2014-06-12 10:40:00,9.49,9.5,9.48,9.48,128500.0,6.1609,6.1674,6.1545,6.1545,128500.0
2014-06-12 10:45:00,9.49,9.5,9.48,9.49,73300.0,6.1609,6.1674,6.1545,6.1609,73300.0
2014-06-12 10:50:00,9.49,9.5,9.49,9.5,19000.0,6.1609,6.1674,6.1609,6.1674,19000.0
2014-06-12 10:55:00,9.5,9.5,9.49,9.5,11600.0,6.1674,6.1674,6.1609,6.1674,11600.0
2014-06-12 11:00:00,9.5,9.52,9.49,9.51,162100.0,6.1674,6.1804,6.1609,6.1739,162100.0
2014-06-12 11:05:00,9.51,9.52,9.5,9.52,28800.0,6.1739,6.1804,6.1674,6.1804,28800.0
2014-06-12 11:10:00,9.52,9.53,9.51,9.52,52800.0,6.1804,6.1869,6.1739,6.1804,52800.0
2014-06-12 11:15:00,9.53,9.53,9.52,9.53,12000.0,6.1869,6.1869,6.1804,6.1869,12000.0
2014-06-12 11:20:00,9.53,9.53,9.52,9.53,14800.0,6.1869,6.1869,6.1804,6.1869,14800.0
2014-06-12 11:25:00,9.53,9.53,9.52,9.53,55300.0,6.1869,6.1869,6.1804,6.1869,55300.0
2014-06-12 11:30:00,9.53,9.53,9.52,9.53,18200.0,6.1869,6.1869,6.1804,6.1869,18200.0
2014-06-12 11:35:00,9.53,9.53,9.52,9.52,4500.0,6.1869,6.1869,6.1804,6.1804,4500.0
2014-06-12 11:40:00,9.53,9.53,9.51,9.52,52100.0,6.1869,6.1869,6.1739,6.1804,52100.0
2014-06-12 11:45:00,9.52,9.52,9.51,9.51,21300.0,6.1804,6.1804,6.1739,6.1739,21300.0
2014-06-12 11:50:00,9.52,9.52,9.5,9.52,104600.0,6.1804,6.1804,6.1674,6.1804,104600.0
2014-06-12 11:55:00,9.52,9.52,9.51,9.51,18300.0,6.1804,6.1804,6.1739,6.1739,18300.0
2014-06-12 12:00:00,9.51,9.52,9.5,9.5,53500.0,6.1739,6.1804,6.1674,6.1674,53500.0
2014-06-12 12:05:00,9.51,9.51,9.5,9.51,51400.0,6.1739,6.1739,6.1674,6.1739,51400.0
2014-06-12 12:10:00,9.51,9.51,9.5,9.51,9000.0,6.1739,6.1739,6.1674,6.1739,9000.0
2014-06-12 12:15:00,9.5,9.51,9.5,9.5,14800.0,6.1674,6.1739,6.1674,6.1674,14800.0
2014-06-12 12:20:00,9.5,9.51,9.5,9.51,20500.0,6.1674,6.1739,6.1674,6.1739,20500.0
2014-06-12 12:25:00,9.51,9.52,9.5,9.52,39900.0,6.1739,6.1804,6.1674,6.1804,39900.0
2014-06-12 12:30:00,9.51,9.52,9.51,9.52,27300.0,6.1739,6.1804,6.1739,6.1804,27300.0
2014-06-12 12:35:00,9.51,9.52,9.51,9.51,7800.0,6.1739,6.1804,6.1739,6.1739,7800.0
2014-06-12 12:40:00,9.52,9.52,9.49,9.49,46700.0,6.1804,6.1804,6.1609,6.1609,46700.0
2014-06-12 12:45:00,9.5,9.5,9.49,9.5,4300.0,6.1674,6.1674,6.1609,6.1674,4300.0
2014-06-12 12:50:00,9.49,9.5,9.48,9.49,41800.0,6.1609,6.1674,6.1545,6.1609,41800.0
2014-06-12 12:55:00,9.48,9.5,9.48,9.5,89300.0,6.1545,6.1674,6.1545,6.1674,89300.0
2014-06-12 13:00:00,9.49,9.5,9.48,9.49,65500.0,6.1609,6.1674,6.1545,6.1609,65500.0
2014-06-12 13:05:00,9.49,9.49,9.48,9.49,50600.0,6.1609,6.1609,6.1545,6.1609,50600.0
2014-06-12 13:10:00,9.49,9.49,9.48,9.49,24300.0,6.1609,6.1609,6.1545,6.1609,24300.0
2014-06-12 13:15:00,9.49,9.49,9.48,9.49,51600.0,6.1609,6.1609,6.1545,6.1609,51600.0
2014-06-12 13:20:00,9.48,9.49,9.48,9.49,20800.0,6.1545,6.1609,6.1545,6.1609,20800.0
2014-06-12 13:25:00,9.49,9.49,9.48,9.49,20300.0,6.1609,6.1609,6.1545,6.1609,20300.0
2014-06-12 13:30:00,9.48,9.49,9.46,9.46,128300.0,6.1545,6.1609,6.1415,6.1415,128300.0
2014-06-12 13:35:00,9.46,9.47,9.46,9.46,17100.0,6.1415,6.148,6.1415,6.1415,17100.0
2014-06-12 13:40:00,9.46,9.47,9.46,9.46,35500.0,6.1415,6.148,6.1415,6.1415,35500.0
2014-06-12 13:45:00,9.47,9.47,9.45,9.45,55900.0,6.148,6.148,6.135,6.135,55900.0
2014-06-12 13:50:00,9.45,9.46,9.43,9.44,94000.0,6.135,6.1415,6.122,6.1285,94000.0
2014-06-12 13:55:00,9.44,9.46,9.43,9.46,84000.0,6.1285,6.1415,6.122,6.1415,84000.0
2014-06-12 14:00:00,9.46,9.47,9.45,9.47,29400.0,6.1415,6.148,6.135,6.148,29400.0
2014-06-12 14:05:00,9.46,9.47,9.46,9.46,14900.0,6.1415,6.148,6.1415,6.1415,14900.0
2014-06-12 14:10:00,9.47,9.47,9.46,9.46,12500.0,6.148,6.148,6.1415,6.1415,12500.0
2014-06-12 14:15:00,9.46,9.48,9.46,9.46,73500.0,6.1415,6.1545,6.1415,6.1415,73500.0
2014-06-12 14:20:00,9.46,9.47,9.46,9.46,7100.0,6.1415,6.148,6.1415,6.1415,7100.0
2014-06-12 14:25:00,9.46,9.47,9.45,9.46,68700.0,6.1415,6.148,6.135,6.1415,68700.0
2014-06-12 14:30:00,9.45,9.46,9.44,9.45,104000.0,6.135,6.1415,6.1285,6.135,104000.0
2014-06-12 14:35:00,9.46,9.46,9.45,9.46,3600.0,6.1415,6.1415,6.135,6.1415,3600.0
2014-06-12 14:40:00,9.46,9.46,9.45,9.46,120100.0,6.1415,6.1415,6.135,6.1415,120100.0
2014-06-12 14:45:00,9.46,9.46,9.45,9.45,192800.0,6.1415,6.1415,6.135,6.135,192800.0
2014-06-12 14:50:00,9.45,9.46,9.44,9.45,63800.0,6.135,6.1415,6.1285,6.135,63800.0
2014-06-12 14:55:00,9.45,9.46,9.45,9.45,58600.0,6.135,6.1415,6.135,6.135,58600.0
2014-06-12 15:00:00,9.45,9.46,9.45,9.46,30400.0,6.135,6.1415,6.135,6.1415,30400.0
2014-06-12 15:05:00,9.46,9.46,9.45,9.46,24500.0,6.1415,6.1415,6.135,6.1415,24500.0
2014-06-12 15:10:00,9.46,9.47,9.45,9.47,93700.0,6.1415,6.148,6.135,6.148,93700.0
2014-06-12 15:15:00,9.47,9.48,9.46,9.48,48500.0,6.148,6.1545,6.1415,6.1545,48500.0
2014-06-12 15:20:00,9.47,9.48,9.47,9.47,45900.0,6.148,6.1545,6.148,6.148,45900.0
2014-06-12 15:25:00,9.47,9.48,9.45,9.46,102700.0,6.148,6.1545,6.135,6.1415,102700.0
2014-06-12 15:30:00,9.46,9.46,9.45,9.46,24500.0,6.1415,6.1415,6.135,6.1415,24500.0
2014-06-12 15:35:00,9.45,9.46,9.45,9.46,62000.0,6.135,6.1415,6.135,6.1415,62000.0
2014-06-12 15:40:00,9.45,9.47,9.45,9.47,171600.0,6.135,6.148,6.135,6.148,171600.0
2014-06-12 15:45:00,9.47,9.48,9.46,9.47,155400.0,6.148,6.1545,6.1415,6.148,155400.0
2014-06-12 15:50:00,9.47,9.48,9.47,9.48,126100.0,6.148,6.1545,6.148,6.1545,126100.0
2014-06-12 15:55:00,9.47,9.48,9.47,9.47,274800.0,6.148,6.1545,6.148,6.148,274800.0
2014-06-13 09:30:00,9.45,9.48,9.42,9.48,240800.0,6.1675,6.1871,6.1479,6.1871,240800.0
2014-06-13 09:35:00,9.48,9.53,9.47,9.5,254600.0,6.1871,6.2197,6.1805,6.2001,254600.0
2014-06-13 09:40:00,9.51,9.51,9.45,9.46,148500.0,6.2066,6.2066,6.1675,6.174,148500.0
2014-06-13 09:45:00,9.47,9.5,9.46,9.49,237700.0,6.1805,6.2001,6.174,6.1936,237700.0
2014-06-13 09:50:00,9.49,9.49,9.45,9.45,134100.0,6.1936,6.1936,6.1675,6.1675,134100.0
2014-06-13 09:55:00,9.46,9.49,9.42,9.49,896700.0,6.174,6.1936,6.1479,6.1936,896700.0
2014-06-13 10:00:00,9.49,9.5,9.46,9.48,777700.0,6.1936,6.2001,6.174,6.1871,777700.0
2014-06-13 10:05:00,9.48,9.49,9.47,9.49,135800.0,6.1871,6.1936,6.1805,6.1936,135800.0
2014-06-13 10:10:00,9.49,9.49,9.47,9.49,298400.0,6.1936,6.1936,6.1805,6.1936,298400.0
2014-06-13 10:15:00,9.49,9.51,9.49,9.5,78400.0,6.1936,6.2066,6.1936,6.2001,78400.0
2014-06-13 10:20:00,9.51,9.53,9.5,9.53,149300.0,6.2066,6.2197,6.2001,6.2197,149300.0
2014-06-13 10:25:00,9.53,9.54,9.51,9.53,854500.0,6.2197,6.2262,6.2066,6.2197,854500.0
2014-06-13 10:30:00,9.53,9.56,9.52,9.55,138900.0,6.2197,6.2393,6.2132,6.2327,138900.0
2014-06-13 10:35:00,9.56,9.56,9.52,9.52,96900.0,6.2393,6.2393,6.2132,6.2132,96900.0
2014-06-13 10:40:00,9.52,9.53,9.51,9.53,200100.0,6.2132,6.2197,6.2066,6.2197,200100.0
2014-06-13 10:45:00,9.53,9.53,9.51,9.52,91900.0,6.2197,6.2197,6.2066,6.2132,91900.0
2014-06-13 10:50:00,9.52,9.52,9.51,9.51,402800.0,6.2132,6.2132,6.2066,6.2066,402800.0
2014-06-13 10:55:00,9.51,9.52,9.5,9.5,172400.0,6.2066,6.2132,6.2001,6.2001,172400.0
2014-06-13 11:00:00,9.51,9.51,9.49,9.49,77000.0,6.2066,6.2066,6.1936,6.1936,77000.0
2014-06-13 11:05:00,9.5,9.5,9.48,9.48,82200.0,6.2001,6.2001,6.1871,6.1871,82200.0
2014-06-13 11:10:00,9.48,9.48,9.46,9.46,41400.0,6.1871,6.1871,6.174,6.174,41400.0
2014-06-13 11:15:00,9.46,9.48,9.46,9.48,122900.0,6.174,6.1871,6.174,6.1871,122900.0
2014-06-13 11:20:00,9.47,9.47,9.46,9.47,41900.0,6.1805,6.1805,6.174,6.1805,41900.0
2014-06-13 11:25:00,9.46,9.46,9.45,9.45,83800.0,6.174,6.174,6.1675,6.1675,83800.0
2014-06-13 11:30:00,9.46,9.46,9.45,9.46,21100.0,6.174,6.174,6.1675,6.174,21100.0
2014-06-13 11:35:00,9.45,9.46,9.45,9.46,25200.0,6.1675,6.174,6.1675,6.174,25200.0
2014-06-13 11:40:00,9.46,9.46,9.44,9.45,55000.0,6.174,6.174,6.1609,6.1675,55000.0
2014-06-13 11:45:00,9.45,9.46,9.44,9.45,51000.0,6.1675,6.174,6.1609,6.1675,51000.0
2014-06-13 11:50:00,9.45,9.46,9.44,9.46,46400.0,6.1675,6.174,6.1609,6.174,46400.0
2014-06-13 11:55:00,9.46,9.47,9.45,9.46,47000.0,6.174,6.1805,6.1675,6.174,47000.0
2014-06-13 12:00:00,9.46,9.47,9.46,9.46,11600.0,6.174,6.1805,6.174,6.174,11600.0
2014-06-13 12:05:00,9.46,9.47,9.46,9.46,59800.0,6.174,6.1805,6.174,6.174,59800.0
2014-06-13 12:10:00,9.45,9.46,9.45,9.46,12800.0,6.1675,6.174,6.1675,6.174,12800.0
2014-06-13 12:15:00,9.46,9.47,9.45,9.46,46900.0,6.174,6.1805,6.1675,6.174,46900.0
2014-06-13 12:20:00,9.46,9.47,9.46,9.47,6300.0,6.174,6.1805,6.174,6.1805,6300.0
2014-06-13 12:25:00,9.46,9.49,9.46,9.47,100000.0,6.174,6.1936,6.174,6.1805,100000.0
2014-06-13 12:30:00,9.47,9.48,9.47,9.47,40500.0,6.1805,6.1871,6.1805,6.1805,40500.0
2014-06-13 12:35:00,9.46,9.47,9.46,9.46,10400.0,6.174,6.1805,6.174,6.174,10400.0
2014-06-13 12:40:00,9.46,9.47,9.46,9.46,12100.0,6.174,6.1805,6.174,6.174,12100.0
2014-06-13 12:45:00,9.46,9.47,9.46,9.46,29800.0,6.174,6.1805,6.174,6.174,29800.0
2014-06-13 12:50:00,9.46,9.47,9.46,9.47,15700.0,6.174,6.1805,6.174,6.1805,15700.0
2014-06-13 12:55:00,9.46,9.47,9.46,9.47,4100.0,6.174,6.1805,6.174,6.1805,4100.0
2014-06-13 13:00:00,9.47,9.47,9.46,9.47,77200.0,6.1805,6.1805,6.174,6.1805,77200.0
2014-06-13 13:05:00,9.47,9.47,9.46,9.47,14500.0,6.1805,6.1805,6.174,6.1805,14500.0
2014-06-13 13:10:00,9.47,9.47,9.45,9.45,67000.0,6.1805,6.1805,6.1675,6.1675,67000.0
2014-06-13 13:15:00,9.45,9.46,9.45,9.46,21700.0,6.1675,6.174,6.1675,6.174,21700.0
2014-06-13 13:20:00,9.45,9.46,9.45,9.45,15300.0,6.1675,6.174,6.1675,6.1675,15300.0
2014-06-13 13:25:00,9.46,9.47,9.45,9.47,86600.0,6.174,6.1805,6.1675,6.1805,86600.0
2014-06-13 13:30:00,9.47,9.47,9.45,9.46,53600.0,6.1805,6.1805,6.1675,6.174,53600.0
2014-06-13 13:35:00,9.46,9.46,9.45,9.46,5700.0,6.174,6.174,6.1675,6.174,5700.0
2014-06-13 13:40:00,9.46,9.46,9.45,9.45,39400.0,6.174,6.174,6.1675,6.1675,39400.0
2014-06-13 13:45:00,9.46,9.46,9.45,9.45,38500.0,6.174,6.174,6.1675,6.1675,38500.0
2014-06-13 13:50:00,9.45,9.46,9.45,9.46,54500.0,6.1675,6.174,6.1675,6.174,54500.0
2014-06-13 13:55:00,9.45,9.46,9.44,9.45,60500.0,6.1675,6.174,6.1609,6.1675,60500.0
2014-06-13 14:00:00,9.45,9.45,9.44,9.45,43700.0,6.1675,6.1675,6.1609,6.1675,43700.0
2014-06-13 14:05:00,9.45,9.45,9.44,9.45,32300.0,6.1675,6.1675,6.1609,6.1675,32300.0
2014-06-13 14:10:00,9.45,9.45,9.44,9.45,28700.0,6.1675,6.1675,6.1609,6.1675,28700.0
2014-06-13 14:15:00,9.45,9.45,9.44,9.45,37800.0,6.1675,6.1675,6.1609,6.1675,37800.0
2014-06-13 14:20:00,9.45,9.45,9.44,9.45,28800.0,6.1675,6.1675,6.1609,6.1675,28800.0
2014-06-13 14:25:00,9.45,9.45,9.44,9.45,6700.0,6.1675,6.1675,6.1609,6.1675,6700.0
2014-06-13 14:30:00,9.45,9.45,9.43,9.43,68400.0,6.1675,6.1675,6.1544,6.1544,68400.0
2014-06-13 14:35:00,9.43,9.44,9.43,9.43,46100.0,6.1544,6.1609,6.1544,6.1544,46100.0
2014-06-13 14:40:00,9.43,9.44,9.42,9.43,102400.0,6.1544,6.1609,6.1479,6.1544,102400.0
2014-06-13 14:45:00,9.43,9.43,9.41,9.42,452100.0,6.1544,6.1544,6.1414,6.1479,452100.0
2014-06-13 14:50:00,9.42,9.42,9.41,9.41,51000.0,6.1479,6.1479,6.1414,6.1414,51000.0
2014-06-13 14:55:00,9.41,9.42,9.4,9.41,151400.0,6.1414,6.1479,6.1348,6.1414,151400.0
2014-06-13 15:00:00,9.4,9.42,9.4,9.42,100400.0,6.1348,6.1479,6.1348,6.1479,100400.0
2014-06-13 15:05:00,9.42,9.44,9.41,9.44,75400.0,6.1479,6.1609,6.1414,6.1609,75400.0
2014-06-13 15:10:00,9.44,9.45,9.43,9.45,84700.0,6.1609,6.1675,6.1544,6.1675,84700.0
2014-06-13 15:15:00,9.45,9.45,9.43,9.43,137600.0,6.1675,6.1675,6.1544,6.1544,137600.0
2014-06-13 15:20:00,9.43,9.44,9.41,9.41,85700.0,6.1544,6.1609,6.1414,6.1414,85700.0
2014-06-13 15:25:00,9.42,9.42,9.4,9.41,127900.0,6.1479,6.1479,6.1348,6.1414,127900.0
2014-06-13 15:30:00,9.41,9.41,9.4,9.41,31600.0,6.1414,6.1414,6.1348,6.1414,31600.0
2014-06-13 15:35:00,9.4,9.42,9.4,9.42,96000.0,6.1348,6.1479,6.1348,6.1479,96000.0
2014-06-13 15:40:00,9.42,9.42,9.41,9.42,76600.0,6.1479,6.1479,6.1414,6.1479,76600.0
2014-06-13 15:45:00,9.41,9.42,9.41,9.41,57600.0,6.1414,6.1479,6.1414,6.1414,57600.0
2014-06-13 15:50:00,9.42,9.44,9.41,9.44,428700.0,6.1479,6.1609,6.1414,6.1609,428700.0
2014-06-13 15:55:00,9.44,9.44,9.43,9.44,277900.0,6.1609,6.1609,6.1544,6.1609,277900.0
2014-06-16 09:30:00,9.42,9.45,9.37,9.38,216800.0,6.1479,6.1675,6.1153,6.1218,216800.0
2014-06-16 09:35:00,9.38,9.41,9.37,9.4,262500.0,6.1218,6.1414,6.1153,6.1348,262500.0
2014-06-16 09:40:00,9.4,9.42,9.38,9.38,242500.0,6.1348,6.1479,6.1218,6.1218,242500.0
2014-06-16 09:45:00,9.37,9.38,9.37,9.37,40700.0,6.1153,6.1218,6.1153,6.1153,40700.0
2014-06-16 09:50:00,9.37,9.38,9.37,9.38,46900.0,6.1153,6.1218,6.1153,6.1218,46900.0
2014-06-16 09:55:00,9.38,9.38,9.36,9.37,94700.0,6.1218,6.1218,6.1087,6.1153,94700.0
2014-06-16 10:00:00,9.37,9.39,9.37,9.39,67600.0,6.1153,6.1283,6.1153,6.1283,67600.0
2014-06-16 10:05:00,9.38,9.39,9.37,9.37,97600.0,6.1218,6.1283,6.1153,6.1153,97600.0
2014-06-16 10:10:00,9.38,9.38,9.37,9.37,37200.0,6.1218,6.1218,6.1153,6.1153,37200.0
2014-06-16 10:15:00,9.38,9.38,9.36,9.37,53100.0,6.1218,6.1218,6.1087,6.1153,53100.0
2014-06-16 10:20:00,9.36,9.37,9.35,9.36,93400.0,6.1087,6.1153,6.1022,6.1087,93400.0
2014-06-16 10:25:00,9.36,9.38,9.36,9.38,447000.0,6.1087,6.1218,6.1087,6.1218,447000.0
2014-06-16 10:30:00,9.38,9.38,9.36,9.37,48800.0,6.1218,6.1218,6.1087,6.1153,48800.0
2014-06-16 10:35:00,9.37,9.37,9.36,9.37,40600.0,6.1153,6.1153,6.1087,6.1153,40600.0
2014-06-16 10:40:00,9.37,9.38,9.36,9.38,42100.0,6.1153,6.1218,6.1087,6.1218,42100.0
2014-06-16 10:45:00,9.38,9.38,9.37,9.38,10200.0,6.1218,6.1218,6.1153,6.1218,10200.0
2014-06-16 10:50:00,9.38,9.38,9.37,9.38,57000.0,6.1218,6.1218,6.1153,6.1218,57000.0
2014-06-16 10:55:00,9.37,9.38,9.37,9.37,29400.0,6.1153,6.1218,6.1153,6.1153,29400.0
2014-06-16 11:00:00,9.37,9.38,9.37,9.38,59300.0,6.1153,6.1218,6.1153,6.1218,59300.0
2014-06-16 11:05:00,9.37,9.38,9.36,9.36,91400.0,6.1153,6.1218,6.1087,6.1087,91400.0
2014-06-16 11:10:00,9.36,9.38,9.36,9.38,96400.0,6.1087,6.1218,6.1087,6.1218,96400.0
2014-06-16 11:15:00,9.38,9.38,9.36,9.37,46400.0,6.1218,6.1218,6.1087,6.1153,46400.0
2014-06-16 11:20:00,9.36,9.37,9.36,9.37,154300.0,6.1087,6.1153,6.1087,6.1153,154300.0
2014-06-16 11:25:00,9.37,9.37,9.36,9.37,19900.0,6.1153,6.1153,6.1087,6.1153,19900.0
2014-06-16 11:30:00,9.37,9.38,9.36,9.38,222300.0,6.1153,6.1218,6.1087,6.1218,222300.0
2014-06-16 11:35:00,9.38,9.38,9.36,9.37,80500.0,6.1218,6.1218,6.1087,6.1153,80500.0
2014-06-16 11:40:00,9.37,9.37,9.36,9.36,64600.0,6.1153,6.1153,6.1087,6.1087,64600.0
2014-06-16 11:45:00,9.36,9.37,9.36,9.36,10400.0,6.1087,6.1153,6.1087,6.1087,10400.0
2014-06-16 11:50:00,9.36,9.37,9.36,9.36,7300.0,6.1087,6.1153,6.1087,6.1087,7300.0
2014-06-16 11:55:00,9.36,9.38,9.36,9.37,231800.0,6.1087,6.1218,6.1087,6.1153,231800.0
2014-06-16 12:00:00,9.38,9.38,9.36,9.37,65900.0,6.1218,6.1218,6.1087,6.1153,65900.0
2014-06-16 12:05:00,9.37,9.38,9.35,9.35,367200.0,6.1153,6.1218,6.1022,6.1022,367200.0
2014-06-16 12:10:00,9.36,9.39,9.35,9.39,213400.0,6.1087,6.1283,6.1022,6.1283,213400.0
2014-06-16 12:15:00,9.39,9.39,9.38,9.38,65700.0,6.1283,6.1283,6.1218,6.1218,65700.0
2014-06-16 12:20:00,9.39,9.39,9.38,9.39,23400.0,6.1283,6.1283,6.1218,6.1283,23400.0
2014-06-16 12:25:00,9.39,9.39,9.38,9.38,14200.0,6.1283,6.1283,6.1218,6.1218,14200.0
2014-06-16 12:30:00,9.38,9.39,9.37,9.37,51300.0,6.1218,6.1283,6.1153,6.1153,51300.0
2014-06-16 12:35:00,9.37,9.38,9.37,9.37,11000.0,6.1153,6.1218,6.1153,6.1153,11000.0
2014-06-16 12:40:00,9.37,9.38,9.37,9.37,24600.0,6.1153,6.1218,6.1153,6.1153,24600.0
2014-06-16 12:45:00,9.37,9.38,9.36,9.36,34400.0,6.1153,6.1218,6.1087,6.1087,34400.0
2014-06-16 12:50:00,9.36,9.37,9.36,9.37,50000.0,6.1087,6.1153,6.1087,6.1153,50000.0
2014-06-16 12:55:00,9.37,9.37,9.36,9.37,6800.0,6.1153,6.1153,6.1087,6.1153,6800.0
2014-06-16 13:00:00,9.36,9.38,9.36,9.37,36400.0,6.1087,6.1218,6.1087,6.1153,36400.0
2014-06-16 13:05:00,9.38,9.4,9.38,9.4,67300.0,6.1218,6.1348,6.1218,6.1348,67300.0
2014-06-16 13:10:00,9.39,9.4,9.38,9.38,148700.0,6.1283,6.1348,6.1218,6.1218,148700.0
2014-06-16 13:15:00,9.38,9.41,9.38,9.41,158900.0,6.1218,6.1414,6.1218,6.1414,158900.0
2014-06-16 13:20:00,9.41,9.41,9.4,9.41,40500.0,6.1414,6.1414,6.1348,6.1414,40500.0
2014-06-16 13:25:00,9.41,9.41,9.4,9.41,15000.0,6.1414,6.1414,6.1348,6.1414,15000.0
2014-06-16 13:30:00,9.41,9.41,9.4,9.4,35400.0,6.1414,6.1414,6.1348,6.1348,35400.0
2014-06-16 13:35:00,9.41,9.42,9.41,9.42,36300.0,6.1414,6.1479,6.1414,6.1479,36300.0
2014-06-16 13:40:00,9.42,9.42,9.4,9.41,166600.0,6.1479,6.1479,6.1348,6.1414,166600.0
2014-06-16 13:45:00,9.41,9.41,9.4,9.41,17000.0,6.1414,6.1414,6.1348,6.1414,17000.0
2014-06-16 13:50:00,9.41,9.41,9.39,9.4,57800.0,6.1414,6.1414,6.1283,6.1348,57800.0
2014-06-16 13:55:00,9.39,9.4,9.39,9.39,8300.0,6.1283,6.1348,6.1283,6.1283,8300.0
2014-06-16 14:00:00,9.39,9.4,9.39,9.39,11000.0,6.1283,6.1348,6.1283,6.1283,11000.0
2014-06-16 14:05:00,9.39,9.39,9.38,9.38,85400.0,6.1283,6.1283,6.1218,6.1218,85400.0
2014-06-16 14:10:00,9.39,9.39,9.38,9.38,10200.0,6.1283,6.1283,6.1218,6.1218,10200.0
2014-06-16 14:15:00,9.38,9.38,9.37,9.37,41800.0,6.1218,6.1218,6.1153,6.1153,41800.0
2014-06-16 14:20:00,9.37,9.38,9.37,9.37,25900.0,6.1153,6.1218,6.1153,6.1153,25900.0
2014-06-16 14:25:00,9.37,9.38,9.37,9.38,150700.0,6.1153,6.1218,6.1153,6.1218,150700.0
2014-06-16 14:30:00,9.38,9.38,9.37,9.38,10800.0,6.1218,6.1218,6.1153,6.1218,10800.0
2014-06-16 14:35:00,9.38,9.38,9.37,9.38,7400.0,6.1218,6.1218,6.1153,6.1218,7400.0
2014-06-16 14:40:00,9.38,9.38,9.37,9.38,26400.0,6.1218,6.1218,6.1153,6.1218,26400.0
2014-06-16 14:45:00,9.37,9.38,9.37,9.38,9300.0,6.1153,6.1218,6.1153,6.1218,9300.0
2014-06-16 14:50:00,9.38,9.38,9.37,9.37,24200.0,6.1218,6.1218,6.1153,6.1153,24200.0
2014-06-16 14:55:00,9.37,9.38,9.36,9.36,179900.0,6.1153,6.1218,6.1087,6.1087,179900.0
2014-06-16 15:00:00,9.37,9.37,9.36,9.36,47600.0,6.1153,6.1153,6.1087,6.1087,47600.0
2014-06-16 15:05:00,9.37,9.37,9.36,9.37,23800.0,6.1153,6.1153,6.1087,6.1153,23800.0
2014-06-16 15:10:00,9.37,9.37,9.35,9.36,46700.0,6.1153,6.1153,6.1022,6.1087,46700.0
2014-06-16 15:15:00,9.35,9.36,9.35,9.35,25800.0,6.1022,6.1087,6.1022,6.1022,25800.0
2014-06-16 15:20:00,9.35,9.36,9.35,9.36,30500.0,6.1022,6.1087,6.1022,6.1087,30500.0
2014-06-16 15:25:00,9.35,9.36,9.35,9.36,25800.0,6.1022,6.1087,6.1022,6.1087,25800.0
2014-06-16 15:30:00,9.35,9.36,9.35,9.36,163900.0,6.1022,6.1087,6.1022,6.1087,163900.0
2014-06-16 15:35:00,9.36,9.36,9.35,9.36,26200.0,6.1087,6.1087,6.1022,6.1087,26200.0
2014-06-16 15:40:00,9.36,9.37,9.35,9.37,214400.0,6.1087,6.1153,6.1022,6.1153,214400.0
2014-06-16 15:45:00,9.37,9.37,9.36,9.37,163900.0,6.1153,6.1153,6.1087,6.1153,163900.0
2014-06-16 15:50:00,9.37,9.38,9.37,9.38,184200.0,6.1153,6.1218,6.1153,6.1218,184200.0
2014-06-16 15:55:00,9.38,9.38,9.37,9.37,399100.0,6.1218,6.1218,6.1153,6.1153,399100.0
2014-06-17 09:30:00,9.35,9.46,9.35,9.45,208500.0,6.1022,6.174,6.1022,6.1675,208500.0
2014-06-17 09:35:00,9.44,9.45,9.38,9.41,368800.0,6.1609,6.1675,6.1218,6.1414,368800.0
2014-06-17 09:40:00,9.41,9.49,9.41,9.48,191300.0,6.1414,6.1936,6.1414,6.1871,191300.0
2014-06-17 09:45:00,9.49,9.49,9.45,9.47,167300.0,6.1936,6.1936,6.1675,6.1805,167300.0
2014-06-17 09:50:00,9.47,9.48,9.46,9.47,51600.0,6.1805,6.1871,6.174,6.1805,51600.0
2014-06-17 09:55:00,9.47,9.5,9.47,9.47,110500.0,6.1805,6.2001,6.1805,6.1805,110500.0
2014-06-17 10:00:00,9.47,9.49,9.46,9.47,122400.0,6.1805,6.1936,6.174,6.1805,122400.0
2014-06-17 10:05:00,9.47,9.52,9.47,9.51,52600.0,6.1805,6.2132,6.1805,6.2066,52600.0
2014-06-17 10:10:00,9.51,9.52,9.49,9.49,55900.0,6.2066,6.2132,6.1936,6.1936,55900.0
2014-06-17 10:15:00,9.49,9.51,9.49,9.51,67700.0,6.1936,6.2066,6.1936,6.2066,67700.0
2014-06-17 10:20:00,9.51,9.52,9.5,9.51,33400.0,6.2066,6.2132,6.2001,6.2066,33400.0
2014-06-17 10:25:00,9.52,9.52,9.49,9.51,352400.0,6.2132,6.2132,6.1936,6.2066,352400.0
2014-06-17 10:30:00,9.5,9.52,9.48,9.49,200500.0,6.2001,6.2132,6.1871,6.1936,200500.0
2014-06-17 10:35:00,9.49,9.49,9.48,9.49,13800.0,6.1936,6.1936,6.1871,6.1936,13800.0
2014-06-17 10:40:00,9.49,9.5,9.48,9.49,67600.0,6.1936,6.2001,6.1871,6.1936,67600.0
2014-06-17 10:45:00,9.49,9.49,9.47,9.49,41000.0,6.1936,6.1936,6.1805,6.1936,41000.0
2014-06-17 10:50:00,9.49,9.5,9.47,9.49,250400.0,6.1936,6.2001,6.1805,6.1936,250400.0
2014-06-17 10:55:00,9.49,9.51,9.49,9.5,191600.0,6.1936,6.2066,6.1936,6.2001,191600.0
2014-06-17 11:00:00,9.5,9.51,9.49,9.51,106200.0,6.2001,6.2066,6.1936,6.2066,106200.0
2014-06-17 11:05:00,9.51,9.51,9.48,9.49,70900.0,6.2066,6.2066,6.1871,6.1936,70900.0
2014-06-17 11:10:00,9.48,9.49,9.47,9.48,297900.0,6.1871,6.1936,6.1805,6.1871,297900.0
2014-06-17 11:15:00,9.49,9.52,9.48,9.51,586200.0,6.1936,6.2132,6.1871,6.2066,586200.0
2014-06-17 11:20:00,9.51,9.53,9.51,9.53,73700.0,6.2066,6.2197,6.2066,6.2197,73700.0
2014-06-17 11:25:00,9.53,9.55,9.53,9.54,129500.0,6.2197,6.2327,6.2197,6.2262,129500.0
2014-06-17 11:30:00,9.55,9.57,9.54,9.57,272900.0,6.2327,6.2458,6.2262,6.2458,272900.0
2014-06-17 11:35:00,9.57,9.57,9.56,9.57,28700.0,6.2458,6.2458,6.2393,6.2458,28700.0
2014-06-17 11:40:00,9.57,9.57,9.54,9.54,100600.0,6.2458,6.2458,6.2262,6.2262,100600.0
2014-06-17 11:45:00,9.54,9.54,9.53,9.53,62300.0,6.2262,6.2262,6.2197,6.2197,62300.0
2014-06-17 11:50:00,9.54,9.54,9.53,9.54,28000.0,6.2262,6.2262,6.2197,6.2262,28000.0
2014-06-17 11:55:00,9.54,9.55,9.54,9.55,74300.0,6.2262,6.2327,6.2262,6.2327,74300.0
2014-06-17 12:00:00,9.54,9.55,9.54,9.55,9900.0,6.2262,6.2327,6.2262,6.2327,9900.0
2014-06-17 12:05:00,9.55,9.55,9.54,9.54,20700.0,6.2327,6.2327,6.2262,6.2262,20700.0
2014-06-17 12:10:00,9.54,9.55,9.54,9.55,30600.0,6.2262,6.2327,6.2262,6.2327,30600.0
2014-06-17 12:15:00,9.55,9.55,9.54,9.55,3900.0,6.2327,6.2327,6.2262,6.2327,3900.0
2014-06-17 12:20:00,9.54,9.57,9.54,9.57,64300.0,6.2262,6.2458,6.2262,6.2458,64300.0
2014-06-17 12:25:00,9.57,9.57,9.56,9.57,44700.0,6.2458,6.2458,6.2393,6.2458,44700.0
2014-06-17 12:30:00,9.56,9.57,9.56,9.57,15100.0,6.2393,6.2458,6.2393,6.2458,15100.0
2014-06-17 12:35:00,9.57,9.57,9.56,9.57,24500.0,6.2458,6.2458,6.2393,6.2458,24500.0
2014-06-17 12:40:00,9.57,9.58,9.57,9.58,70200.0,6.2458,6.2523,6.2458,6.2523,70200.0
2014-06-17 12:45:00,9.58,9.58,9.57,9.58,19700.0,6.2523,6.2523,6.2458,6.2523,19700.0
2014-06-17 12:50:00,9.58,9.59,9.58,9.59,26500.0,6.2523,6.2588,6.2523,6.2588,26500.0
2014-06-17 12:55:00,9.59,9.59,9.58,9.59,53200.0,6.2588,6.2588,6.2523,6.2588,53200.0
2014-06-17 13:00:00,9.59,9.59,9.57,9.58,153800.0,6.2588,6.2588,6.2458,6.2523,153800.0
2014-06-17 13:05:00,9.58,9.58,9.57,9.58,23000.0,6.2523,6.2523,6.2458,6.2523,23000.0
2014-06-17 13:10:00,9.58,9.59,9.57,9.59,30200.0,6.2523,6.2588,6.2458,6.2588,30200.0
2014-06-17 13:15:00,9.59,9.59,9.58,9.59,8300.0,6.2588,6.2588,6.2523,6.2588,8300.0
2014-06-17 13:20:00,9.59,9.59,9.58,9.59,15500.0,6.2588,6.2588,6.2523,6.2588,15500.0
2014-06-17 13:25:00,9.59,9.59,9.58,9.59,9300.0,6.2588,6.2588,6.2523,6.2588,9300.0
2014-06-17 13:30:00,9.59,9.59,9.58,9.59,23200.0,6.2588,6.2588,6.2523,6.2588,23200.0
2014-06-17 13:35:00,9.58,9.59,9.58,9.59,69400.0,6.2523,6.2588,6.2523,6.2588,69400.0
2014-06-17 13:40:00,9.59,9.59,9.58,9.59,4500.0,6.2588,6.2588,6.2523,6.2588,4500.0
2014-06-17 13:45:00,9.59,9.6,9.58,9.59,137300.0,6.2588,6.2654,6.2523,6.2588,137300.0
2014-06-17 13:50:00,9.59,9.59,9.59,9.59,7200.0,6.2588,6.2588,6.2588,6.2588,7200.0
2014-06-17 13:55:00,9.59,9.6,9.59,9.6,30500.0,6.2588,6.2654,6.2588,6.2654,30500.0
2014-06-17 14:00:00,9.6,9.6,9.57,9.58,80000.0,6.2654,6.2654,6.2458,6.2523,80000.0
2014-06-17 14:05:00,9.58,9.58,9.56,9.56,76800.0,6.2523,6.2523,6.2393,6.2393,76800.0
2014-06-17 14:10:00,9.57,9.57,9.56,9.57,7400.0,6.2458,6.2458,6.2393,6.2458,7400.0
2014-06-17 14:15:00,9.56,9.58,9.56,9.58,52300.0,6.2393,6.2523,6.2393,6.2523,52300.0
2014-06-17 14:20:00,9.58,9.59,9.58,9.59,71400.0,6.2523,6.2588,6.2523,6.2588,71400.0
2014-06-17 14:25:00,9.59,9.59,9.59,9.59,4700.0,6.2588,6.2588,6.2588,6.2588,4700.0
2014-06-17 14:30:00,9.59,9.59,9.58,9.59,63400.0,6.2588,6.2588,6.2523,6.2588,63400.0
2014-06-17 14:35:00,9.59,9.59,9.58,9.58,18100.0,6.2588,6.2588,6.2523,6.2523,18100.0
2014-06-17 14:40:00,9.59,9.59,9.58,9.58,47000.0,6.2588,6.2588,6.2523,6.2523,47000.0
2014-06-17 14:45:00,9.59,9.59,9.58,9.59,53500.0,6.2588,6.2588,6.2523,6.2588,53500.0
2014-06-17 14:50:00,9.59,9.59,9.58,9.59,14200.0,6.2588,6.2588,6.2523,6.2588,14200.0
2014-06-17 14:55:00,9.59,9.59,9.58,9.59,15500.0,6.2588,6.2588,6.2523,6.2588,15500.0
2014-06-17 15:00:00,9.59,9.59,9.57,9.57,67300.0,6.2588,6.2588,6.2458,6.2458,67300.0
2014-06-17 15:05:00,9.58,9.58,9.55,9.57,201100.0,6.2523,6.2523,6.2327,6.2458,201100.0
2014-06-17 15:10:00,9.57,9.57,9.54,9.55,186600.0,6.2458,6.2458,6.2262,6.2327,186600.0
2014-06-17 15:15:00,9.55,9.57,9.55,9.57,212400.0,6.2327,6.2458,6.2327,6.2458,212400.0
2014-06-17 15:20:00,9.57,9.57,9.54,9.55,348900.0,6.2458,6.2458,6.2262,6.2327,348900.0
2014-06-17 15:25:00,9.54,9.55,9.53,9.54,678100.0,6.2262,6.2327,6.2197,6.2262,678100.0
2014-06-17 15:30:00,9.54,9.56,9.54,9.55,111700.0,6.2262,6.2393,6.2262,6.2327,111700.0
2014-06-17 15:35:00,9.55,9.56,9.55,9.55,39000.0,6.2327,6.2393,6.2327,6.2327,39000.0
2014-06-17 15:40:00,9.55,9.57,9.55,9.57,131900.0,6.2327,6.2458,6.2327,6.2458,131900.0
2014-06-17 15:45:00,9.57,9.57,9.56,9.57,131000.0,6.2458,6.2458,6.2393,6.2458,131000.0
2014-06-17 15:50:00,9.56,9.57,9.51,9.52,1380800.0,6.2393,6.2458,6.2066,6.2132,1380800.0
2014-06-17 15:55:00,9.52,9.52,9.48,9.48,2572800.0,6.2132,6.2132,6.1871,6.1871,2572800.0
2014-06-18 09:30:00,9.52,9.55,9.48,9.5,397700.0,6.2132,6.2327,6.1871,6.2001,397700.0
2014-06-18 09:35:00,9.5,9.53,9.49,9.53,365100.0,6.2001,6.2197,6.1936,6.2197,365100.0
2014-06-18 09:40:00,9.52,9.57,9.52,9.56,440200.0,6.2132,6.2458,6.2132,6.2393,440200.0
2014-06-18 09:45:00,9.56,9.6,9.54,9.59,311400.0,6.2393,6.2654,6.2262,6.2588,311400.0
2014-06-18 09:50:00,9.59,9.59,9.56,9.57,68200.0,6.2588,6.2588,6.2393,6.2458,68200.0
2014-06-18 09:55:00,9.57,9.59,9.56,9.59,172800.0,6.2458,6.2588,6.2393,6.2588,172800.0
2014-06-18 10:00:00,9.58,9.59,9.57,9.58,135000.0,6.2523,6.2588,6.2458,6.2523,135000.0
2014-06-18 10:05:00,9.58,9.59,9.54,9.56,99800.0,6.2523,6.2588,6.2262,6.2393,99800.0
2014-06-18 10:10:00,9.55,9.57,9.54,9.57,137500.0,6.2327,6.2458,6.2262,6.2458,137500.0
2014-06-18 10:15:00,9.57,9.59,9.57,9.57,550400.0,6.2458,6.2588,6.2458,6.2458,550400.0
2014-06-18 10:20:00,9.58,9.58,9.55,9.55,60500.0,6.2523,6.2523,6.2327,6.2327,60500.0
2014-06-18 10:25:00,9.55,9.56,9.53,9.53,90800.0,6.2327,6.2393,6.2197,6.2197,90800.0
2014-06-18 10:30:00,9.54,9.54,9.53,9.54,29800.0,6.2262,6.2262,6.2197,6.2262,29800.0
2014-06-18 10:35:00,9.54,9.54,9.53,9.53,19600.0,6.2262,6.2262,6.2197,6.2197,19600.0
2014-06-18 10:40:00,9.53,9.54,9.51,9.53,159600.0,6.2197,6.2262,6.2066,6.2197,159600.0
2014-06-18 10:45:00,9.53,9.54,9.51,9.53,270700.0,6.2197,6.2262,6.2066,6.2197,270700.0
2014-06-18 10:50:00,9.53,9.53,9.52,9.53,27800.0,6.2197,6.2197,6.2132,6.2197,27800.0
2014-06-18 10:55:00,9.53,9.53,9.52,9.53,81700.0,6.2197,6.2197,6.2132,6.2197,81700.0
2014-06-18 11:00:00,9.53,9.53,9.52,9.53,25300.0,6.2197,6.2197,6.2132,6.2197,25300.0
2014-06-18 11:05:00,9.53,9.53,9.52,9.52,22300.0,6.2197,6.2197,6.2132,6.2132,22300.0
2014-06-18 11:10:00,9.52,9.53,9.52,9.53,20900.0,6.2132,6.2197,6.2132,6.2197,20900.0
2014-06-18 11:15:00,9.52,9.53,9.52,9.53,61000.0,6.2132,6.2197,6.2132,6.2197,61000.0
2014-06-18 11:20:00,9.53,9.53,9.52,9.53,32700.0,6.2197,6.2197,6.2132,6.2197,32700.0
2014-06-18 11:25:00,9.52,9.53,9.51,9.52,40000.0,6.2132,6.2197,6.2066,6.2132,40000.0
2014-06-18 11:30:00,9.52,9.52,9.51,9.52,58000.0,6.2132,6.2132,6.2066,6.2132,58000.0
2014-06-18 11:35:00,9.52,9.52,9.51,9.52,26100.0,6.2132,6.2132,6.2066,6.2132,26100.0
2014-06-18 11:40:00,9.51,9.52,9.51,9.52,43400.0,6.2066,6.2132,6.2066,6.2132,43400.0
2014-06-18 11:45:00,9.52,9.53,9.51,9.52,331300.0,6.2132,6.2197,6.2066,6.2132,331300.0
2014-06-18 11:50:00,9.51,9.52,9.51,9.51,17000.0,6.2066,6.2132,6.2066,6.2066,17000.0
2014-06-18 11:55:00,9.52,9.52,9.51,9.52,20400.0,6.2132,6.2132,6.2066,6.2132,20400.0
2014-06-18 12:00:00,9.52,9.52,9.5,9.51,79500.0,6.2132,6.2132,6.2001,6.2066,79500.0
2014-06-18 12:05:00,9.51,9.51,9.5,9.51,30200.0,6.2066,6.2066,6.2001,6.2066,30200.0
2014-06-18 12:10:00,9.5,9.52,9.5,9.52,71900.0,6.2001,6.2132,6.2001,6.2132,71900.0
2014-06-18 12:15:00,9.52,9.52,9.51,9.52,13300.0,6.2132,6.2132,6.2066,6.2132,13300.0
2014-06-18 12:20:00,9.51,9.52,9.51,9.52,17800.0,6.2066,6.2132,6.2066,6.2132,17800.0
2014-06-18 12:25:00,9.51,9.52,9.51,9.51,27000.0,6.2066,6.2132,6.2066,6.2066,27000.0
2014-06-18 12:30:00,9.51,9.52,9.51,9.52,10800.0,6.2066,6.2132,6.2066,6.2132,10800.0
2014-06-18 12:35:00,9.52,9.52,9.51,9.52,27500.0,6.2132,6.2132,6.2066,6.2132,27500.0
2014-06-18 12:40:00,9.52,9.52,9.51,9.51,22100.0,6.2132,6.2132,6.2066,6.2066,22100.0
2014-06-18 12:45:00,9.51,9.52,9.51,9.52,45200.0,6.2066,6.2132,6.2066,6.2132,45200.0
2014-06-18 12:50:00,9.52,9.53,9.51,9.53,47300.0,6.2132,6.2197,6.2066,6.2197,47300.0
2014-06-18 12:55:00,9.53,9.53,9.52,9.53,12000.0,6.2197,6.2197,6.2132,6.2197,12000.0
2014-06-18 13:00:00,9.53,9.53,9.52,9.52,15800.0,6.2197,6.2197,6.2132,6.2132,15800.0
2014-06-18 13:05:00,9.53,9.53,9.51,9.51,74300.0,6.2197,6.2197,6.2066,6.2066,74300.0
2014-06-18 13:10:00,9.51,9.52,9.51,9.52,22100.0,6.2066,6.2132,6.2066,6.2132,22100.0
2014-06-18 13:15:00,9.52,9.52,9.51,9.52,50600.0,6.2132,6.2132,6.2066,6.2132,50600.0
2014-06-18 13:20:00,9.52,9.52,9.51,9.52,12900.0,6.2132,6.2132,6.2066,6.2132,12900.0
2014-06-18 13:25:00,9.52,9.52,9.51,9.52,17600.0,6.2132,6.2132,6.2066,6.2132,17600.0
2014-06-18 13:30:00,9.52,9.52,9.49,9.5,121200.0,6.2132,6.2132,6.1936,6.2001,121200.0
2014-06-18 13:35:00,9.5,9.5,9.48,9.49,29400.0,6.2001,6.2001,6.1871,6.1936,29400.0
2014-06-18 13:40:00,9.48,9.49,9.48,9.49,48600.0,6.1871,6.1936,6.1871,6.1936,48600.0
2014-06-18 13:45:00,9.49,9.5,9.48,9.5,80800.0,6.1936,6.2001,6.1871,6.2001,80800.0
2014-06-18 13:50:00,9.5,9.51,9.49,9.5,104100.0,6.2001,6.2066,6.1936,6.2001,104100.0
2014-06-18 13:55:00,9.51,9.52,9.5,9.52,102600.0,6.2066,6.2132,6.2001,6.2132,102600.0
2014-06-18 14:00:00,9.51,9.54,9.49,9.51,152900.0,6.2066,6.2262,6.1936,6.2066,152900.0
2014-06-18 14:05:00,9.5,9.55,9.48,9.54,228400.0,6.2001,6.2327,6.1871,6.2262,228400.0
2014-06-18 14:10:00,9.55,9.56,9.54,9.56,254500.0,6.2327,6.2393,6.2262,6.2393,254500.0
2014-06-18 14:15:00,9.56,9.56,9.53,9.54,157200.0,6.2393,6.2393,6.2197,6.2262,157200.0
2014-06-18 14:20:00,9.54,9.56,9.54,9.55,91500.0,6.2262,6.2393,6.2262,6.2327,91500.0
2014-06-18 14:25:00,9.54,9.55,9.54,9.54,18300.0,6.2262,6.2327,6.2262,6.2262,18300.0
2014-06-18 14:30:00,9.55,9.56,9.54,9.54,109800.0,6.2327,6.2393,6.2262,6.2262,109800.0
2014-06-18 14:35:00,9.54,9.55,9.53,9.54,76900.0,6.2262,6.2327,6.2197,6.2262,76900.0
2014-06-18 14:40:00,9.54,9.54,9.51,9.53,220900.0,6.2262,6.2262,6.2066,6.2197,220900.0
2014-06-18 14:45:00,9.52,9.54,9.52,9.53,75800.0,6.2132,6.2262,6.2132,6.2197,75800.0
2014-06-18 14:50:00,9.53,9.54,9.52,9.54,96600.0,6.2197,6.2262,6.2132,6.2262,96600.0
2014-06-18 14:55:00,9.54,9.54,9.53,9.54,37400.0,6.2262,6.2262,6.2197,6.2262,37400.0
2014-06-18 15:00:00,9.54,9.55,9.53,9.55,127000.0,6.2262,6.2327,6.2197,6.2327,127000.0
2014-06-18 15:05:00,9.54,9.56,9.54,9.55,28300.0,6.2262,6.2393,6.2262,6.2327,28300.0
2014-06-18 15:10:00,9.55,9.56,9.54,9.54,100300.0,6.2327,6.2393,6.2262,6.2262,100300.0
2014-06-18 15:15:00,9.54,9.56,9.54,9.55,83800.0,6.2262,6.2393,6.2262,6.2327,83800.0
2014-06-18 15:20:00,9.55,9.56,9.55,9.55,52700.0,6.2327,6.2393,6.2327,6.2327,52700.0
2014-06-18 15:25:00,9.55,9.57,9.55,9.55,156000.0,6.2327,6.2458,6.2327,6.2327,156000.0
2014-06-18 15:30:00,9.55,9.57,9.55,9.56,102500.0,6.2327,6.2458,6.2327,6.2393,102500.0
2014-06-18 15:35:00,9.56,9.58,9.56,9.58,179800.0,6.2393,6.2523,6.2393,6.2523,179800.0
2014-06-18 15:40:00,9.58,9.58,9.57,9.58,107400.0,6.2523,6.2523,6.2458,6.2523,107400.0
2014-06-18 15:45:00,9.58,9.58,9.57,9.57,68400.0,6.2523,6.2523,6.2458,6.2458,68400.0
2014-06-18 15:50:00,9.58,9.58,9.57,9.57,82500.0,6.2523,6.2523,6.2458,6.2458,82500.0
2014-06-18 15:55:00,9.58,9.58,9.55,9.55,652600.0,6.2523,6.2523,6.2327,6.2327,652600.0
2014-06-19 09:30:00,9.59,9.6,9.56,9.59,162400.0,6.2588,6.2654,6.2393,6.2588,162400.0
2014-06-19 09:35:00,9.58,9.59,9.57,9.57,339700.0,6.2523,6.2588,6.2458,6.2458,339700.0
2014-06-19 09:40:00,9.58,9.6,9.57,9.58,79800.0,6.2523,6.2654,6.2458,6.2523,79800.0
2014-06-19 09:45:00,9.58,9.59,9.53,9.54,73500.0,6.2523,6.2588,6.2197,6.2262,73500.0
2014-06-19 09:50:00,9.53,9.55,9.51,9.55,111000.0,6.2197,6.2327,6.2066,6.2327,111000.0
2014-06-19 09:55:00,9.54,9.55,9.54,9.54,18500.0,6.2262,6.2327,6.2262,6.2262,18500.0
2014-06-19 10:00:00,9.55,9.55,9.52,9.52,57200.0,6.2327,6.2327,6.2132,6.2132,57200.0
2014-06-19 10:05:00,9.52,9.54,9.51,9.53,137700.0,6.2132,6.2262,6.2066,6.2197,137700.0
2014-06-19 10:10:00,9.52,9.53,9.51,9.51,90100.0,6.2132,6.2197,6.2066,6.2066,90100.0
2014-06-19 10:15:00,9.52,9.53,9.51,9.52,114800.0,6.2132,6.2197,6.2066,6.2132,114800.0
2014-06-19 10:20:00,9.52,9.52,9.5,9.5,41900.0,6.2132,6.2132,6.2001,6.2001,41900.0
2014-06-19 10:25:00,9.51,9.51,9.5,9.51,40600.0,6.2066,6.2066,6.2001,6.2066,40600.0
2014-06-19 10:30:00,9.51,9.52,9.5,9.52,79500.0,6.2066,6.2132,6.2001,6.2132,79500.0
2014-06-19 10:35:00,9.52,9.53,9.51,9.52,124000.0,6.2132,6.2197,6.2066,6.2132,124000.0
2014-06-19 10:40:00,9.51,9.53,9.51,9.52,321400.0,6.2066,6.2197,6.2066,6.2132,321400.0
2014-06-19 10:45:00,9.52,9.53,9.51,9.52,271700.0,6.2132,6.2197,6.2066,6.2132,271700.0
2014-06-19 10:50:00,9.52,9.52,9.5,9.5,55200.0,6.2132,6.2132,6.2001,6.2001,55200.0
2014-06-19 10:55:00,9.5,9.5,9.49,9.5,28200.0,6.2001,6.2001,6.1936,6.2001,28200.0
2014-06-19 11:00:00,9.5,9.5,9.49,9.5,22400.0,6.2001,6.2001,6.1936,6.2001,22400.0
2014-06-19 11:05:00,9.49,9.5,9.49,9.49,31400.0,6.1936,6.2001,6.1936,6.1936,31400.0
2014-06-19 11:10:00,9.49,9.51,9.49,9.5,220600.0,6.1936,6.2066,6.1936,6.2001,220600.0
2014-06-19 11:15:00,9.5,9.5,9.49,9.5,14100.0,6.2001,6.2001,6.1936,6.2001,14100.0
2014-06-19 11:20:00,9.49,9.5,9.48,9.49,114400.0,6.1936,6.2001,6.1871,6.1936,114400.0
2014-06-19 11:25:00,9.49,9.5,9.49,9.49,96000.0,6.1936,6.2001,6.1936,6.1936,96000.0
2014-06-19 11:30:00,9.49,9.49,9.47,9.48,121100.0,6.1936,6.1936,6.1805,6.1871,121100.0
2014-06-19 11:35:00,9.47,9.49,9.47,9.49,47000.0,6.1805,6.1936,6.1805,6.1936,47000.0
2014-06-19 11:40:00,9.49,9.5,9.49,9.5,210300.0,6.1936,6.2001,6.1936,6.2001,210300.0
2014-06-19 11:45:00,9.5,9.5,9.49,9.49,11600.0,6.2001,6.2001,6.1936,6.1936,11600.0
2014-06-19 11:50:00,9.49,9.51,9.49,9.5,148300.0,6.1936,6.2066,6.1936,6.2001,148300.0
2014-06-19 11:55:00,9.5,9.51,9.49,9.51,54800.0,6.2001,6.2066,6.1936,6.2066,54800.0
2014-06-19 12:00:00,9.51,9.51,9.49,9.49,62500.0,6.2066,6.2066,6.1936,6.1936,62500.0
2014-06-19 12:05:00,9.49,9.5,9.49,9.49,12100.0,6.1936,6.2001,6.1936,6.1936,12100.0
2014-06-19 12:10:00,9.49,9.5,9.49,9.49,18400.0,6.1936,6.2001,6.1936,6.1936,18400.0
2014-06-19 12:15:00,9.5,9.5,9.49,9.5,10300.0,6.2001,6.2001,6.1936,6.2001,10300.0
2014-06-19 12:20:00,9.49,9.5,9.49,9.49,18000.0,6.1936,6.2001,6.1936,6.1936,18000.0
2014-06-19 12:25:00,9.49,9.5,9.49,9.5,27800.0,6.1936,6.2001,6.1936,6.2001,27800.0
2014-06-19 12:30:00,9.49,9.5,9.49,9.49,21800.0,6.1936,6.2001,6.1936,6.1936,21800.0
2014-06-19 12:35:00,9.49,9.5,9.49,9.5,10600.0,6.1936,6.2001,6.1936,6.2001,10600.0
2014-06-19 12:40:00,9.5,9.5,9.49,9.5,11400.0,6.2001,6.2001,6.1936,6.2001,11400.0
2014-06-19 12:45:00,9.5,9.5,9.49,9.5,17900.0,6.2001,6.2001,6.1936,6.2001,17900.0
2014-06-19 12:50:00,9.49,9.5,9.49,9.5,2900.0,6.1936,6.2001,6.1936,6.2001,2900.0
2014-06-19 12:55:00,9.5,9.51,9.5,9.51,54700.0,6.2001,6.2066,6.2001,6.2066,54700.0
2014-06-19 13:00:00,9.51,9.51,9.5,9.5,61900.0,6.2066,6.2066,6.2001,6.2001,61900.0
2014-06-19 13:05:00,9.5,9.51,9.5,9.5,22800.0,6.2001,6.2066,6.2001,6.2001,22800.0
2014-06-19 13:10:00,9.5,9.51,9.49,9.5,40300.0,6.2001,6.2066,6.1936,6.2001,40300.0
2014-06-19 13:15:00,9.49,9.5,9.49,9.49,28600.0,6.1936,6.2001,6.1936,6.1936,28600.0
2014-06-19 13:20:00,9.5,9.5,9.49,9.5,9600.0,6.2001,6.2001,6.1936,6.2001,9600.0
2014-06-19 13:25:00,9.5,9.52,9.5,9.52,92500.0,6.2001,6.2132,6.2001,6.2132,92500.0
2014-06-19 13:30:00,9.52,9.54,9.52,9.54,172300.0,6.2132,6.2262,6.2132,6.2262,172300.0
2014-06-19 13:35:00,9.54,9.54,9.54,9.54,54200.0,6.2262,6.2262,6.2262,6.2262,54200.0
2014-06-19 13:40:00,9.54,9.54,9.53,9.54,49900.0,6.2262,6.2262,6.2197,6.2262,49900.0
2014-06-19 13:45:00,9.54,9.54,9.53,9.54,83400.0,6.2262,6.2262,6.2197,6.2262,83400.0
2014-06-19 13:50:00,9.54,9.55,9.54,9.55,16000.0,6.2262,6.2327,6.2262,6.2327,16000.0
2014-06-19 13:55:00,9.54,9.55,9.54,9.54,17200.0,6.2262,6.2327,6.2262,6.2262,17200.0
2014-06-19 14:00:00,9.54,9.55,9.54,9.54,17000.0,6.2262,6.2327,6.2262,6.2262,17000.0
2014-06-19 14:05:00,9.54,9.55,9.54,9.54,13100.0,6.2262,6.2327,6.2262,6.2262,13100.0
2014-06-19 14:10:00,9.54,9.55,9.54,9.54,11000.0,6.2262,6.2327,6.2262,6.2262,11000.0
2014-06-19 14:15:00,9.55,9.55,9.54,9.55,12800.0,6.2327,6.2327,6.2262,6.2327,12800.0
2014-06-19 14:20:00,9.54,9.55,9.54,9.55,20800.0,6.2262,6.2327,6.2262,6.2327,20800.0
2014-06-19 14:25:00,9.54,9.55,9.54,9.54,56400.0,6.2262,6.2327,6.2262,6.2262,56400.0
2014-06-19 14:30:00,9.54,9.54,9.53,9.53,57500.0,6.2262,6.2262,6.2197,6.2197,57500.0
2014-06-19 14:35:00,9.54,9.54,9.53,9.53,12600.0,6.2262,6.2262,6.2197,6.2197,12600.0
2014-06-19 14:40:00,9.53,9.54,9.53,9.54,31100.0,6.2197,6.2262,6.2197,6.2262,31100.0
2014-06-19 14:45:00,9.54,9.54,9.53,9.54,19400.0,6.2262,6.2262,6.2197,6.2262,19400.0
2014-06-19 14:50:00,9.54,9.54,9.53,9.54,21300.0,6.2262,6.2262,6.2197,6.2262,21300.0
2014-06-19 14:55:00,9.54,9.54,9.53,9.54,32500.0,6.2262,6.2262,6.2197,6.2262,32500.0
2014-06-19 15:00:00,9.54,9.54,9.53,9.54,45600.0,6.2262,6.2262,6.2197,6.2262,45600.0
2014-06-19 15:05:00,9.54,9.54,9.53,9.54,46300.0,6.2262,6.2262,6.2197,6.2262,46300.0
2014-06-19 15:10:00,9.53,9.54,9.53,9.54,20900.0,6.2197,6.2262,6.2197,6.2262,20900.0
2014-06-19 15:15:00,9.54,9.54,9.53,9.54,24100.0,6.2262,6.2262,6.2197,6.2262,24100.0
2014-06-19 15:20:00,9.54,9.55,9.53,9.54,67300.0,6.2262,6.2327,6.2197,6.2262,67300.0
2014-06-19 15:25:00,9.54,9.55,9.54,9.55,38000.0,6.2262,6.2327,6.2262,6.2327,38000.0
2014-06-19 15:30:00,9.55,9.55,9.54,9.54,21200.0,6.2327,6.2327,6.2262,6.2262,21200.0
2014-06-19 15:35:00,9.54,9.55,9.54,9.54,19300.0,6.2262,6.2327,6.2262,6.2262,19300.0
2014-06-19 15:40:00,9.55,9.55,9.54,9.55,37800.0,6.2327,6.2327,6.2262,6.2327,37800.0
2014-06-19 15:45:00,9.55,9.56,9.54,9.55,114900.0,6.2327,6.2393,6.2262,6.2327,114900.0
2014-06-19 15:50:00,9.55,9.56,9.55,9.55,78400.0,6.2327,6.2393,6.2327,6.2327,78400.0
2014-06-19 15:55:00,9.55,9.56,9.55,9.56,191300.0,6.2327,6.2393,6.2327,6.2393,191300.0
2014-06-20 09:30:00,9.62,9.65,9.57,9.63,1104400.0,6.2784,6.298,6.2458,6.2849,1104400.0
2014-06-20 09:35:00,9.63,9.63,9.6,9.62,80400.0,6.2849,6.2849,6.2654,6.2784,80400.0
2014-06-20 09:40:00,9.62,9.63,9.61,9.62,177100.0,6.2784,6.2849,6.2719,6.2784,177100.0
2014-06-20 09:45:00,9.62,9.64,9.61,9.63,224700.0,6.2784,6.2915,6.2719,6.2849,224700.0
2014-06-20 09:50:00,9.64,9.64,9.63,9.63,20200.0,6.2915,6.2915,6.2849,6.2849,20200.0
2014-06-20 09:55:00,9.63,9.64,9.63,9.64,78900.0,6.2849,6.2915,6.2849,6.2915,78900.0
2014-06-20 10:00:00,9.64,9.65,9.63,9.65,170500.0,6.2915,6.298,6.2849,6.298,170500.0
2014-06-20 10:05:00,9.65,9.67,9.65,9.66,228600.0,6.298,6.3111,6.298,6.3045,228600.0
2014-06-20 10:10:00,9.66,9.66,9.64,9.65,461700.0,6.3045,6.3045,6.2915,6.298,461700.0
2014-06-20 10:15:00,9.65,9.67,9.64,9.66,418600.0,6.298,6.3111,6.2915,6.3045,418600.0
2014-06-20 10:20:00,9.66,9.66,9.65,9.65,134300.0,6.3045,6.3045,6.298,6.298,134300.0
2014-06-20 10:25:00,9.65,9.66,9.64,9.66,228100.0,6.298,6.3045,6.2915,6.3045,228100.0
2014-06-20 10:30:00,9.66,9.68,9.65,9.66,421100.0,6.3045,6.3176,6.298,6.3045,421100.0
2014-06-20 10:35:00,9.66,9.67,9.65,9.67,117700.0,6.3045,6.3111,6.298,6.3111,117700.0
2014-06-20 10:40:00,9.67,9.68,9.65,9.65,137000.0,6.3111,6.3176,6.298,6.298,137000.0
2014-06-20 10:45:00,9.66,9.66,9.65,9.65,65000.0,6.3045,6.3045,6.298,6.298,65000.0
2014-06-20 10:50:00,9.66,9.66,9.65,9.66,36000.0,6.3045,6.3045,6.298,6.3045,36000.0
2014-06-20 10:55:00,9.66,9.66,9.65,9.65,17600.0,6.3045,6.3045,6.298,6.298,17600.0
2014-06-20 11:00:00,9.66,9.66,9.65,9.65,12400.0,6.3045,6.3045,6.298,6.298,12400.0
2014-06-20 11:05:00,9.66,9.66,9.65,9.65,18000.0,6.3045,6.3045,6.298,6.298,18000.0
2014-06-20 11:10:00,9.66,9.66,9.65,9.66,24100.0,6.3045,6.3045,6.298,6.3045,24100.0
2014-06-20 11:15:00,9.66,9.66,9.65,9.66,10000.0,6.3045,6.3045,6.298,6.3045,10000.0
2014-06-20 11:20:00,9.66,9.66,9.65,9.66,11800.0,6.3045,6.3045,6.298,6.3045,11800.0
2014-06-20 11:25:00,9.66,9.66,9.64,9.65,136500.0,6.3045,6.3045,6.2915,6.298,136500.0
2014-06-20 11:30:00,9.65,9.66,9.64,9.66,48900.0,6.298,6.3045,6.2915,6.3045,48900.0
2014-06-20 11:35:00,9.66,9.66,9.65,9.66,10000.0,6.3045,6.3045,6.298,6.3045,10000.0
2014-06-20 11:40:00,9.66,9.66,9.65,9.66,5400.0,6.3045,6.3045,6.298,6.3045,5400.0
2014-06-20 11:45:00,9.66,9.66,9.66,9.66,32800.0,6.3045,6.3045,6.3045,6.3045,32800.0
2014-06-20 11:50:00,9.66,9.66,9.65,9.66,11800.0,6.3045,6.3045,6.298,6.3045,11800.0
2014-06-20 11:55:00,9.66,9.66,9.65,9.66,9600.0,6.3045,6.3045,6.298,6.3045,9600.0
2014-06-20 12:00:00,9.66,9.66,9.65,9.66,9700.0,6.3045,6.3045,6.298,6.3045,9700.0
2014-06-20 12:05:00,9.66,9.66,9.65,9.66,66200.0,6.3045,6.3045,6.298,6.3045,66200.0
2014-06-20 12:10:00,9.66,9.66,9.65,9.66,6900.0,6.3045,6.3045,6.298,6.3045,6900.0
2014-06-20 12:15:00,9.66,9.66,9.65,9.66,4000.0,6.3045,6.3045,6.298,6.3045,4000.0
2014-06-20 12:20:00,9.66,9.66,9.64,9.64,139500.0,6.3045,6.3045,6.2915,6.2915,139500.0
2014-06-20 12:25:00,9.65,9.66,9.64,9.65,188500.0,6.298,6.3045,6.2915,6.298,188500.0
2014-06-20 12:30:00,9.64,9.65,9.64,9.64,8900.0,6.2915,6.298,6.2915,6.2915,8900.0
2014-06-20 12:35:00,9.64,9.64,9.62,9.62,44900.0,6.2915,6.2915,6.2784,6.2784,44900.0
2014-06-20 12:40:00,9.62,9.63,9.62,9.62,20000.0,6.2784,6.2849,6.2784,6.2784,20000.0
2014-06-20 12:45:00,9.63,9.63,9.61,9.61,11500.0,6.2849,6.2849,6.2719,6.2719,11500.0
2014-06-20 12:50:00,9.61,9.62,9.61,9.62,3400.0,6.2719,6.2784,6.2719,6.2784,3400.0
2014-06-20 12:55:00,9.62,9.62,9.61,9.62,3900.0,6.2784,6.2784,6.2719,6.2784,3900.0
2014-06-20 13:00:00,9.62,9.62,9.61,9.61,3600.0,6.2784,6.2784,6.2719,6.2719,3600.0
2014-06-20 13:05:00,9.62,9.62,9.61,9.61,9200.0,6.2784,6.2784,6.2719,6.2719,9200.0
2014-06-20 13:10:00,9.61,9.62,9.61,9.62,13300.0,6.2719,6.2784,6.2719,6.2784,13300.0
2014-06-20 13:15:00,9.61,9.62,9.61,9.62,12300.0,6.2719,6.2784,6.2719,6.2784,12300.0
2014-06-20 13:20:00,9.62,9.62,9.6,9.6,34200.0,6.2784,6.2784,6.2654,6.2654,34200.0
2014-06-20 13:25:00,9.6,9.61,9.6,9.6,7200.0,6.2654,6.2719,6.2654,6.2654,7200.0
2014-06-20 13:30:00,9.61,9.61,9.58,9.58,104700.0,6.2719,6.2719,6.2523,6.2523,104700.0
2014-06-20 13:35:00,9.59,9.59,9.58,9.58,5200.0,6.2588,6.2588,6.2523,6.2523,5200.0
2014-06-20 13:40:00,9.59,9.59,9.57,9.59,63700.0,6.2588,6.2588,6.2458,6.2588,63700.0
2014-06-20 13:45:00,9.59,9.59,9.58,9.59,11800.0,6.2588,6.2588,6.2523,6.2588,11800.0
2014-06-20 13:50:00,9.59,9.59,9.58,9.59,9500.0,6.2588,6.2588,6.2523,6.2588,9500.0
2014-06-20 13:55:00,9.59,9.59,9.58,9.58,6100.0,6.2588,6.2588,6.2523,6.2523,6100.0
2014-06-20 14:00:00,9.59,9.59,9.58,9.59,7500.0,6.2588,6.2588,6.2523,6.2588,7500.0
2014-06-20 14:05:00,9.59,9.59,9.58,9.59,4600.0,6.2588,6.2588,6.2523,6.2588,4600.0
2014-06-20 14:10:00,9.58,9.59,9.58,9.58,13400.0,6.2523,6.2588,6.2523,6.2523,13400.0
2014-06-20 14:15:00,9.58,9.58,9.57,9.57,36900.0,6.2523,6.2523,6.2458,6.2458,36900.0
2014-06-20 14:20:00,9.57,9.58,9.57,9.58,23000.0,6.2458,6.2523,6.2458,6.2523,23000.0
2014-06-20 14:25:00,9.58,9.58,9.57,9.58,4600.0,6.2523,6.2523,6.2458,6.2523,4600.0
2014-06-20 14:30:00,9.58,9.58,9.57,9.58,12900.0,6.2523,6.2523,6.2458,6.2523,12900.0
2014-06-20 14:35:00,9.58,9.58,9.57,9.58,4100.0,6.2523,6.2523,6.2458,6.2523,4100.0
2014-06-20 14:40:00,9.58,9.58,9.57,9.58,7300.0,6.2523,6.2523,6.2458,6.2523,7300.0
2014-06-20 14:45:00,9.58,9.58,9.57,9.58,17500.0,6.2523,6.2523,6.2458,6.2523,17500.0
2014-06-20 14:50:00,9.58,9.61,9.57,9.61,346800.0,6.2523,6.2719,6.2458,6.2719,346800.0
2014-06-20 14:55:00,9.61,9.61,9.6,9.61,9100.0,6.2719,6.2719,6.2654,6.2719,9100.0
2014-06-20 15:00:00,9.61,9.61,9.6,9.61,16500.0,6.2719,6.2719,6.2654,6.2719,16500.0
2014-06-20 15:05:00,9.61,9.61,9.6,9.61,11000.0,6.2719,6.2719,6.2654,6.2719,11000.0
2014-06-20 15:10:00,9.61,9.61,9.6,9.61,8500.0,6.2719,6.2719,6.2654,6.2719,8500.0
2014-06-20 15:15:00,9.61,9.61,9.6,9.61,16300.0,6.2719,6.2719,6.2654,6.2719,16300.0
2014-06-20 15:20:00,9.61,9.61,9.6,9.61,22900.0,6.2719,6.2719,6.2654,6.2719,22900.0
2014-06-20 15:25:00,9.61,9.61,9.6,9.6,12100.0,6.2719,6.2719,6.2654,6.2654,12100.0
2014-06-20 15:30:00,9.61,9.61,9.6,9.6,17600.0,6.2719,6.2719,6.2654,6.2654,17600.0
2014-06-20 15:35:00,9.6,9.62,9.6,9.62,94700.0,6.2654,6.2784,6.2654,6.2784,94700.0
2014-06-20 15:40:00,9.62,9.63,9.61,9.63,115200.0,6.2784,6.2849,6.2719,6.2849,115200.0
2014-06-20 15:45:00,9.63,9.63,9.62,9.62,44300.0,6.2849,6.2849,6.2784,6.2784,44300.0
2014-06-20 15:50:00,9.62,9.63,9.62,9.63,71700.0,6.2784,6.2849,6.2784,6.2849,71700.0
2014-06-20 15:55:00,9.62,9.63,9.62,9.63,718400.0,6.2784,6.2849,6.2784,6.2849,718400.0
2014-06-23 09:30:00,9.6,9.63,9.58,9.61,136300.0,6.2654,6.2849,6.2523,6.2719,136300.0
2014-06-23 09:35:00,9.6,9.6,9.57,9.59,69900.0,6.2654,6.2654,6.2458,6.2588,69900.0
2014-06-23 09:40:00,9.59,9.59,9.57,9.59,42000.0,6.2588,6.2588,6.2458,6.2588,42000.0
2014-06-23 09:45:00,9.59,9.6,9.57,9.59,57500.0,6.2588,6.2654,6.2458,6.2588,57500.0
2014-06-23 09:50:00,9.6,9.62,9.59,9.61,68200.0,6.2654,6.2784,6.2588,6.2719,68200.0
2014-06-23 09:55:00,9.61,9.62,9.6,9.62,29400.0,6.2719,6.2784,6.2654,6.2784,29400.0
2014-06-23 10:00:00,9.62,9.64,9.62,9.64,85300.0,6.2784,6.2915,6.2784,6.2915,85300.0
2014-06-23 10:05:00,9.63,9.64,9.63,9.64,129200.0,6.2849,6.2915,6.2849,6.2915,129200.0
2014-06-23 10:10:00,9.63,9.64,9.63,9.63,427800.0,6.2849,6.2915,6.2849,6.2849,427800.0
2014-06-23 10:15:00,9.63,9.64,9.63,9.63,23300.0,6.2849,6.2915,6.2849,6.2849,23300.0
2014-06-23 10:20:00,9.64,9.64,9.62,9.64,60600.0,6.2915,6.2915,6.2784,6.2915,60600.0
2014-06-23 10:25:00,9.64,9.65,9.63,9.65,67400.0,6.2915,6.298,6.2849,6.298,67400.0
2014-06-23 10:30:00,9.65,9.67,9.65,9.66,91900.0,6.298,6.3111,6.298,6.3045,91900.0
2014-06-23 10:35:00,9.66,9.66,9.65,9.65,107800.0,6.3045,6.3045,6.298,6.298,107800.0
2014-06-23 10:40:00,9.65,9.65,9.63,9.64,288800.0,6.298,6.298,6.2849,6.2915,288800.0
2014-06-23 10:45:00,9.65,9.65,9.64,9.64,95600.0,6.298,6.298,6.2915,6.2915,95600.0
2014-06-23 10:50:00,9.64,9.65,9.64,9.64,23700.0,6.2915,6.298,6.2915,6.2915,23700.0
2014-06-23 10:55:00,9.64,9.65,9.64,9.65,43800.0,6.2915,6.298,6.2915,6.298,43800.0
2014-06-23 11:00:00,9.64,9.65,9.64,9.65,13600.0,6.2915,6.298,6.2915,6.298,13600.0
2014-06-23 11:05:00,9.65,9.66,9.64,9.66,156200.0,6.298,6.3045,6.2915,6.3045,156200.0
2014-06-23 11:10:00,9.66,9.66,9.65,9.66,12000.0,6.3045,6.3045,6.298,6.3045,12000.0
2014-06-23 11:15:00,9.65,9.66,9.64,9.65,216500.0,6.298,6.3045,6.2915,6.298,216500.0
2014-06-23 11:20:00,9.66,9.68,9.65,9.68,356800.0,6.3045,6.3176,6.298,6.3176,356800.0
2014-06-23 11:25:00,9.67,9.68,9.66,9.66,46300.0,6.3111,6.3176,6.3045,6.3045,46300.0
2014-06-23 11:30:00,9.66,9.67,9.66,9.67,11300.0,6.3045,6.3111,6.3045,6.3111,11300.0
2014-06-23 11:35:00,9.67,9.67,9.66,9.66,18600.0,6.3111,6.3111,6.3045,6.3045,18600.0
2014-06-23 11:40:00,9.66,9.67,9.66,9.66,8400.0,6.3045,6.3111,6.3045,6.3045,8400.0
2014-06-23 11:45:00,9.67,9.67,9.65,9.65,36700.0,6.3111,6.3111,6.298,6.298,36700.0
2014-06-23 11:50:00,9.65,9.66,9.65,9.65,129000.0,6.298,6.3045,6.298,6.298,129000.0
2014-06-23 11:55:00,9.65,9.66,9.65,9.66,15700.0,6.298,6.3045,6.298,6.3045,15700.0
2014-06-23 12:00:00,9.66,9.67,9.65,9.67,135600.0,6.3045,6.3111,6.298,6.3111,135600.0
2014-06-23 12:05:00,9.67,9.68,9.67,9.68,75200.0,6.3111,6.3176,6.3111,6.3176,75200.0
2014-06-23 12:10:00,9.68,9.68,9.67,9.68,10100.0,6.3176,6.3176,6.3111,6.3176,10100.0
2014-06-23 12:15:00,9.68,9.68,9.66,9.68,204500.0,6.3176,6.3176,6.3045,6.3176,204500.0
2014-06-23 12:20:00,9.68,9.68,9.66,9.66,88900.0,6.3176,6.3176,6.3045,6.3045,88900.0
2014-06-23 12:25:00,9.66,9.67,9.66,9.66,4300.0,6.3045,6.3111,6.3045,6.3045,4300.0
2014-06-23 12:30:00,9.67,9.67,9.66,9.67,2600.0,6.3111,6.3111,6.3045,6.3111,2600.0
2014-06-23 12:35:00,9.66,9.67,9.66,9.66,23700.0,6.3045,6.3111,6.3045,6.3045,23700.0
2014-06-23 12:40:00,9.67,9.67,9.66,9.66,20800.0,6.3111,6.3111,6.3045,6.3045,20800.0
2014-06-23 12:45:00,9.67,9.67,9.66,9.66,13300.0,6.3111,6.3111,6.3045,6.3045,13300.0
2014-06-23 12:50:00,9.66,9.67,9.66,9.66,6500.0,6.3045,6.3111,6.3045,6.3045,6500.0
2014-06-23 12:55:00,9.66,9.67,9.66,9.66,12300.0,6.3045,6.3111,6.3045,6.3045,12300.0
2014-06-23 13:00:00,9.67,9.67,9.66,9.67,21300.0,6.3111,6.3111,6.3045,6.3111,21300.0
2014-06-23 13:05:00,9.66,9.67,9.65,9.65,74600.0,6.3045,6.3111,6.298,6.298,74600.0
2014-06-23 13:10:00,9.65,9.66,9.64,9.64,196300.0,6.298,6.3045,6.2915,6.2915,196300.0
2014-06-23 13:15:00,9.64,9.64,9.63,9.63,19300.0,6.2915,6.2915,6.2849,6.2849,19300.0
2014-06-23 13:20:00,9.63,9.64,9.63,9.63,131000.0,6.2849,6.2915,6.2849,6.2849,131000.0
2014-06-23 13:25:00,9.63,9.64,9.62,9.62,283100.0,6.2849,6.2915,6.2784,6.2784,283100.0
2014-06-23 13:30:00,9.62,9.62,9.61,9.62,38000.0,6.2784,6.2784,6.2719,6.2784,38000.0
2014-06-23 13:35:00,9.62,9.63,9.61,9.62,114900.0,6.2784,6.2849,6.2719,6.2784,114900.0
2014-06-23 13:40:00,9.62,9.62,9.61,9.61,11600.0,6.2784,6.2784,6.2719,6.2719,11600.0
2014-06-23 13:45:00,9.62,9.62,9.61,9.62,3800.0,6.2784,6.2784,6.2719,6.2784,3800.0
2014-06-23 13:50:00,9.62,9.63,9.62,9.63,29500.0,6.2784,6.2849,6.2784,6.2849,29500.0
2014-06-23 13:55:00,9.63,9.63,9.62,9.63,22100.0,6.2849,6.2849,6.2784,6.2849,22100.0
2014-06-23 14:00:00,9.63,9.63,9.61,9.62,85500.0,6.2849,6.2849,6.2719,6.2784,85500.0
2014-06-23 14:05:00,9.62,9.63,9.62,9.62,34500.0,6.2784,6.2849,6.2784,6.2784,34500.0
2014-06-23 14:10:00,9.62,9.63,9.61,9.63,39300.0,6.2784,6.2849,6.2719,6.2849,39300.0
2014-06-23 14:15:00,9.63,9.63,9.62,9.63,3800.0,6.2849,6.2849,6.2784,6.2849,3800.0
2014-06-23 14:20:00,9.63,9.63,9.62,9.63,6400.0,6.2849,6.2849,6.2784,6.2849,6400.0
2014-06-23 14:25:00,9.63,9.63,9.62,9.62,12700.0,6.2849,6.2849,6.2784,6.2784,12700.0
2014-06-23 14:30:00,9.63,9.63,9.62,9.63,7600.0,6.2849,6.2849,6.2784,6.2849,7600.0
2014-06-23 14:35:00,9.62,9.63,9.62,9.63,9100.0,6.2784,6.2849,6.2784,6.2849,9100.0
2014-06-23 14:40:00,9.63,9.63,9.62,9.62,39600.0,6.2849,6.2849,6.2784,6.2784,39600.0
2014-06-23 14:45:00,9.62,9.63,9.61,9.61,61000.0,6.2784,6.2849,6.2719,6.2719,61000.0
2014-06-23 14:50:00,9.61,9.62,9.61,9.62,17000.0,6.2719,6.2784,6.2719,6.2784,17000.0
2014-06-23 14:55:00,9.62,9.62,9.61,9.61,30500.0,6.2784,6.2784,6.2719,6.2719,30500.0
2014-06-23 15:00:00,9.62,9.62,9.61,9.62,13400.0,6.2784,6.2784,6.2719,6.2784,13400.0
2014-06-23 15:05:00,9.62,9.62,9.61,9.61,9700.0,6.2784,6.2784,6.2719,6.2719,9700.0
2014-06-23 15:10:00,9.61,9.62,9.61,9.62,9700.0,6.2719,6.2784,6.2719,6.2784,9700.0
2014-06-23 15:15:00,9.62,9.64,9.61,9.64,333800.0,6.2784,6.2915,6.2719,6.2915,333800.0
2014-06-23 15:20:00,9.64,9.64,9.63,9.64,157400.0,6.2915,6.2915,6.2849,6.2915,157400.0
2014-06-23 15:25:00,9.63,9.64,9.63,9.63,39100.0,6.2849,6.2915,6.2849,6.2849,39100.0
2014-06-23 15:30:00,9.64,9.64,9.63,9.64,80400.0,6.2915,6.2915,6.2849,6.2915,80400.0
2014-06-23 15:35:00,9.64,9.64,9.63,9.63,52200.0,6.2915,6.2915,6.2849,6.2849,52200.0
2014-06-23 15:40:00,9.64,9.64,9.63,9.63,57400.0,6.2915,6.2915,6.2849,6.2849,57400.0
2014-06-23 15:45:00,9.63,9.64,9.63,9.64,77400.0,6.2849,6.2915,6.2849,6.2915,77400.0
2014-06-23 15:50:00,9.64,9.66,9.63,9.66,386600.0,6.2915,6.3045,6.2849,6.3045,386600.0
2014-06-23 15:55:00,9.65,9.66,9.65,9.66,309900.0,6.298,6.3045,6.298,6.3045,309900.0
2014-06-24 09:30:00,9.6,9.65,9.6,9.64,188300.0,6.2654,6.298,6.2654,6.2915,188300.0
2014-06-24 09:35:00,9.64,9.66,9.63,9.63,213200.0,6.2915,6.3045,6.2849,6.2849,213200.0
2014-06-24 09:40:00,9.63,9.64,9.61,9.62,62600.0,6.2849,6.2915,6.2719,6.2784,62600.0
2014-06-24 09:45:00,9.62,9.62,9.6,9.6,35400.0,6.2784,6.2784,6.2654,6.2654,35400.0
2014-06-24 09:50:00,9.61,9.61,9.6,9.6,38700.0,6.2719,6.2719,6.2654,6.2654,38700.0
2014-06-24 09:55:00,9.61,9.62,9.59,9.59,253500.0,6.2719,6.2784,6.2588,6.2588,253500.0
2014-06-24 10:00:00,9.6,9.64,9.6,9.64,84200.0,6.2654,6.2915,6.2654,6.2915,84200.0
2014-06-24 10:05:00,9.64,9.66,9.63,9.66,18500.0,6.2915,6.3045,6.2849,6.3045,18500.0
2014-06-24 10:10:00,9.66,9.66,9.64,9.65,151700.0,6.3045,6.3045,6.2915,6.298,151700.0
2014-06-24 10:15:00,9.65,9.66,9.64,9.64,23900.0,6.298,6.3045,6.2915,6.2915,23900.0
2014-06-24 10:20:00,9.64,9.67,9.64,9.66,85100.0,6.2915,6.3111,6.2915,6.3045,85100.0
2014-06-24 10:25:00,9.66,9.68,9.64,9.68,120100.0,6.3045,6.3176,6.2915,6.3176,120100.0
2014-06-24 10:30:00,9.68,9.68,9.66,9.66,37700.0,6.3176,6.3176,6.3045,6.3045,37700.0
2014-06-24 10:35:00,9.66,9.68,9.66,9.67,152300.0,6.3045,6.3176,6.3045,6.3111,152300.0
2014-06-24 10:40:00,9.68,9.69,9.68,9.69,51200.0,6.3176,6.3241,6.3176,6.3241,51200.0
2014-06-24 10:45:00,9.68,9.69,9.67,9.68,31000.0,6.3176,6.3241,6.3111,6.3176,31000.0
2014-06-24 10:50:00,9.68,9.68,9.67,9.68,34000.0,6.3176,6.3176,6.3111,6.3176,34000.0
2014-06-24 10:55:00,9.67,9.69,9.67,9.69,54000.0,6.3111,6.3241,6.3111,6.3241,54000.0
2014-06-24 11:00:00,9.69,9.7,9.69,9.7,67200.0,6.3241,6.3306,6.3241,6.3306,67200.0
2014-06-24 11:05:00,9.7,9.7,9.69,9.7,30900.0,6.3306,6.3306,6.3241,6.3306,30900.0
2014-06-24 11:10:00,9.7,9.7,9.69,9.7,28600.0,6.3306,6.3306,6.3241,6.3306,28600.0
2014-06-24 11:15:00,9.69,9.7,9.69,9.7,15400.0,6.3241,6.3306,6.3241,6.3306,15400.0
2014-06-24 11:20:00,9.7,9.71,9.69,9.7,86500.0,6.3306,6.3372,6.3241,6.3306,86500.0
2014-06-24 11:25:00,9.71,9.71,9.7,9.7,15500.0,6.3372,6.3372,6.3306,6.3306,15500.0
2014-06-24 11:30:00,9.7,9.72,9.69,9.7,120800.0,6.3306,6.3437,6.3241,6.3306,120800.0
2014-06-24 11:35:00,9.7,9.7,9.69,9.69,11000.0,6.3306,6.3306,6.3241,6.3241,11000.0
2014-06-24 11:40:00,9.69,9.7,9.69,9.69,5300.0,6.3241,6.3306,6.3241,6.3241,5300.0
2014-06-24 11:45:00,9.7,9.71,9.69,9.71,72500.0,6.3306,6.3372,6.3241,6.3372,72500.0
2014-06-24 11:50:00,9.71,9.71,9.7,9.71,9200.0,6.3372,6.3372,6.3306,6.3372,9200.0
2014-06-24 11:55:00,9.71,9.72,9.7,9.72,53900.0,6.3372,6.3437,6.3306,6.3437,53900.0
2014-06-24 12:00:00,9.71,9.72,9.7,9.71,62600.0,6.3372,6.3437,6.3306,6.3372,62600.0
2014-06-24 12:05:00,9.71,9.71,9.69,9.69,42900.0,6.3372,6.3372,6.3241,6.3241,42900.0
2014-06-24 12:10:00,9.69,9.7,9.68,9.68,40700.0,6.3241,6.3306,6.3176,6.3176,40700.0
2014-06-24 12:15:00,9.69,9.69,9.68,9.68,9700.0,6.3241,6.3241,6.3176,6.3176,9700.0
2014-06-24 12:20:00,9.69,9.69,9.67,9.68,80600.0,6.3241,6.3241,6.3111,6.3176,80600.0
2014-06-24 12:25:00,9.67,9.68,9.67,9.68,29400.0,6.3111,6.3176,6.3111,6.3176,29400.0
2014-06-24 12:30:00,9.68,9.68,9.67,9.67,69700.0,6.3176,6.3176,6.3111,6.3111,69700.0
2014-06-24 12:35:00,9.67,9.68,9.67,9.68,7000.0,6.3111,6.3176,6.3111,6.3176,7000.0
2014-06-24 12:40:00,9.67,9.68,9.67,9.67,16400.0,6.3111,6.3176,6.3111,6.3111,16400.0
2014-06-24 12:45:00,9.67,9.68,9.67,9.68,12200.0,6.3111,6.3176,6.3111,6.3176,12200.0
2014-06-24 12:50:00,9.68,9.68,9.67,9.67,8200.0,6.3176,6.3176,6.3111,6.3111,8200.0
2014-06-24 12:55:00,9.67,9.68,9.66,9.66,44300.0,6.3111,6.3176,6.3045,6.3045,44300.0
2014-06-24 13:00:00,9.66,9.67,9.62,9.64,122600.0,6.3045,6.3111,6.2784,6.2915,122600.0
2014-06-24 13:05:00,9.63,9.64,9.63,9.64,52700.0,6.2849,6.2915,6.2849,6.2915,52700.0
2014-06-24 13:10:00,9.63,9.64,9.62,9.62,35800.0,6.2849,6.2915,6.2784,6.2784,35800.0
2014-06-24 13:15:00,9.62,9.63,9.61,9.61,17800.0,6.2784,6.2849,6.2719,6.2719,17800.0
2014-06-24 13:20:00,9.61,9.63,9.61,9.62,86100.0,6.2719,6.2849,6.2719,6.2784,86100.0
2014-06-24 13:25:00,9.63,9.64,9.62,9.64,39900.0,6.2849,6.2915,6.2784,6.2915,39900.0
2014-06-24 13:30:00,9.63,9.64,9.63,9.63,3900.0,6.2849,6.2915,6.2849,6.2849,3900.0
2014-06-24 13:35:00,9.64,9.65,9.62,9.64,147900.0,6.2915,6.298,6.2784,6.2915,147900.0
2014-06-24 13:40:00,9.64,9.64,9.62,9.63,31500.0,6.2915,6.2915,6.2784,6.2849,31500.0
2014-06-24 13:45:00,9.63,9.63,9.62,9.63,23400.0,6.2849,6.2849,6.2784,6.2849,23400.0
2014-06-24 13:50:00,9.63,9.63,9.62,9.63,15100.0,6.2849,6.2849,6.2784,6.2849,15100.0
2014-06-24 13:55:00,9.63,9.63,9.61,9.61,74800.0,6.2849,6.2849,6.2719,6.2719,74800.0
2014-06-24 14:00:00,9.61,9.63,9.6,9.63,60800.0,6.2719,6.2849,6.2654,6.2849,60800.0
2014-06-24 14:05:00,9.63,9.63,9.61,9.62,50100.0,6.2849,6.2849,6.2719,6.2784,50100.0
2014-06-24 14:10:00,9.61,9.62,9.61,9.62,23400.0,6.2719,6.2784,6.2719,6.2784,23400.0
2014-06-24 14:15:00,9.62,9.62,9.61,9.62,28100.0,6.2784,6.2784,6.2719,6.2784,28100.0
2014-06-24 14:20:00,9.61,9.62,9.61,9.62,70600.0,6.2719,6.2784,6.2719,6.2784,70600.0
2014-06-24 14:25:00,9.62,9.62,9.6,9.6,50100.0,6.2784,6.2784,6.2654,6.2654,50100.0
2014-06-24 14:30:00,9.61,9.61,9.6,9.6,38300.0,6.2719,6.2719,6.2654,6.2654,38300.0
2014-06-24 14:35:00,9.59,9.6,9.59,9.6,28700.0,6.2588,6.2654,6.2588,6.2654,28700.0
2014-06-24 14:40:00,9.6,9.6,9.59,9.6,32000.0,6.2654,6.2654,6.2588,6.2654,32000.0
2014-06-24 14:45:00,9.6,9.6,9.59,9.6,23700.0,6.2654,6.2654,6.2588,6.2654,23700.0
2014-06-24 14:50:00,9.6,9.6,9.59,9.59,31700.0,6.2654,6.2654,6.2588,6.2588,31700.0
2014-06-24 14:55:00,9.6,9.6,9.59,9.59,63400.0,6.2654,6.2654,6.2588,6.2588,63400.0
2014-06-24 15:00:00,9.59,9.59,9.57,9.58,71700.0,6.2588,6.2588,6.2458,6.2523,71700.0
2014-06-24 15:05:00,9.58,9.59,9.57,9.57,220600.0,6.2523,6.2588,6.2458,6.2458,220600.0
2014-06-24 15:10:00,9.57,9.58,9.55,9.56,93300.0,6.2458,6.2523,6.2327,6.2393,93300.0
2014-06-24 15:15:00,9.56,9.56,9.55,9.55,39900.0,6.2393,6.2393,6.2327,6.2327,39900.0
2014-06-24 15:20:00,9.55,9.56,9.54,9.55,74000.0,6.2327,6.2393,6.2262,6.2327,74000.0
2014-06-24 15:25:00,9.54,9.56,9.53,9.55,138500.0,6.2262,6.2393,6.2197,6.2327,138500.0
2014-06-24 15:30:00,9.55,9.56,9.55,9.55,60800.0,6.2327,6.2393,6.2327,6.2327,60800.0
2014-06-24 15:35:00,9.55,9.56,9.54,9.54,80600.0,6.2327,6.2393,6.2262,6.2262,80600.0
2014-06-24 15:40:00,9.54,9.55,9.54,9.54,63200.0,6.2262,6.2327,6.2262,6.2262,63200.0
2014-06-24 15:45:00,9.55,9.56,9.54,9.55,106100.0,6.2327,6.2393,6.2262,6.2327,106100.0
2014-06-24 15:50:00,9.55,9.56,9.55,9.55,166800.0,6.2327,6.2393,6.2327,6.2327,166800.0
2014-06-24 15:55:00,9.56,9.56,9.55,9.55,297000.0,6.2393,6.2393,6.2327,6.2327,297000.0
2014-06-25 09:30:00,9.5,9.54,9.48,9.49,167400.0,6.2001,6.2262,6.1871,6.1936,167400.0
2014-06-25 09:35:00,9.49,9.49,9.4,9.44,221300.0,6.1936,6.1936,6.1348,6.1609,221300.0
2014-06-25 09:40:00,9.44,9.52,9.44,9.52,212800.0,6.1609,6.2132,6.1609,6.2132,212800.0
2014-06-25 09:45:00,9.51,9.52,9.5,9.51,100500.0,6.2066,6.2132,6.2001,6.2066,100500.0
2014-06-25 09:50:00,9.51,9.53,9.51,9.51,172700.0,6.2066,6.2197,6.2066,6.2066,172700.0
2014-06-25 09:55:00,9.52,9.54,9.5,9.53,193300.0,6.2132,6.2262,6.2001,6.2197,193300.0
2014-06-25 10:00:00,9.53,9.57,9.52,9.54,167900.0,6.2197,6.2458,6.2132,6.2262,167900.0
2014-06-25 10:05:00,9.53,9.54,9.51,9.52,243400.0,6.2197,6.2262,6.2066,6.2132,243400.0
2014-06-25 10:10:00,9.51,9.55,9.51,9.55,249000.0,6.2066,6.2327,6.2066,6.2327,249000.0
2014-06-25 10:15:00,9.54,9.55,9.52,9.52,140500.0,6.2262,6.2327,6.2132,6.2132,140500.0
2014-06-25 10:20:00,9.52,9.53,9.5,9.5,52700.0,6.2132,6.2197,6.2001,6.2001,52700.0
2014-06-25 10:25:00,9.5,9.53,9.5,9.53,58900.0,6.2001,6.2197,6.2001,6.2197,58900.0
2014-06-25 10:30:00,9.52,9.54,9.52,9.54,80000.0,6.2132,6.2262,6.2132,6.2262,80000.0
2014-06-25 10:35:00,9.52,9.53,9.51,9.52,75000.0,6.2132,6.2197,6.2066,6.2132,75000.0
2014-06-25 10:40:00,9.52,9.53,9.51,9.53,38900.0,6.2132,6.2197,6.2066,6.2197,38900.0
2014-06-25 10:45:00,9.53,9.54,9.52,9.53,163000.0,6.2197,6.2262,6.2132,6.2197,163000.0
2014-06-25 10:50:00,9.53,9.54,9.53,9.53,45100.0,6.2197,6.2262,6.2197,6.2197,45100.0
2014-06-25 10:55:00,9.53,9.57,9.53,9.57,139100.0,6.2197,6.2458,6.2197,6.2458,139100.0
2014-06-25 11:00:00,9.57,9.57,9.54,9.55,89700.0,6.2458,6.2458,6.2262,6.2327,89700.0
2014-06-25 11:05:00,9.55,9.55,9.54,9.54,21500.0,6.2327,6.2327,6.2262,6.2262,21500.0
2014-06-25 11:10:00,9.54,9.54,9.52,9.53,423300.0,6.2262,6.2262,6.2132,6.2197,423300.0
2014-06-25 11:15:00,9.54,9.54,9.51,9.52,41100.0,6.2262,6.2262,6.2066,6.2132,41100.0
2014-06-25 11:20:00,9.51,9.53,9.51,9.53,59300.0,6.2066,6.2197,6.2066,6.2197,59300.0
2014-06-25 11:25:00,9.53,9.54,9.51,9.51,42800.0,6.2197,6.2262,6.2066,6.2066,42800.0
2014-06-25 11:30:00,9.51,9.52,9.5,9.5,6200.0,6.2066,6.2132,6.2001,6.2001,6200.0
2014-06-25 11:35:00,9.5,9.51,9.48,9.49,52200.0,6.2001,6.2066,6.1871,6.1936,52200.0
2014-06-25 11:40:00,9.49,9.51,9.49,9.5,50000.0,6.1936,6.2066,6.1936,6.2001,50000.0
2014-06-25 11:45:00,9.5,9.5,9.49,9.5,8200.0,6.2001,6.2001,6.1936,6.2001,8200.0
2014-06-25 11:50:00,9.49,9.51,9.49,9.51,53000.0,6.1936,6.2066,6.1936,6.2066,53000.0
2014-06-25 11:55:00,9.51,9.52,9.5,9.52,42900.0,6.2066,6.2132,6.2001,6.2132,42900.0
2014-06-25 12:00:00,9.52,9.53,9.51,9.52,49400.0,6.2132,6.2197,6.2066,6.2132,49400.0
2014-06-25 12:05:00,9.52,9.52,9.51,9.52,21500.0,6.2132,6.2132,6.2066,6.2132,21500.0
2014-06-25 12:10:00,9.52,9.52,9.51,9.51,18500.0,6.2132,6.2132,6.2066,6.2066,18500.0
2014-06-25 12:15:00,9.51,9.53,9.51,9.51,91100.0,6.2066,6.2197,6.2066,6.2066,91100.0
2014-06-25 12:20:00,9.52,9.52,9.51,9.52,3000.0,6.2132,6.2132,6.2066,6.2132,3000.0
2014-06-25 12:25:00,9.51,9.53,9.51,9.53,61600.0,6.2066,6.2197,6.2066,6.2197,61600.0
2014-06-25 12:30:00,9.53,9.54,9.52,9.53,78500.0,6.2197,6.2262,6.2132,6.2197,78500.0
2014-06-25 12:35:00,9.53,9.54,9.52,9.53,52900.0,6.2197,6.2262,6.2132,6.2197,52900.0
2014-06-25 12:40:00,9.53,9.54,9.53,9.54,58800.0,6.2197,6.2262,6.2197,6.2262,58800.0
2014-06-25 12:45:00,9.53,9.54,9.53,9.54,9900.0,6.2197,6.2262,6.2197,6.2262,9900.0
2014-06-25 12:50:00,9.54,9.54,9.53,9.54,18600.0,6.2262,6.2262,6.2197,6.2262,18600.0
2014-06-25 12:55:00,9.54,9.54,9.53,9.54,11900.0,6.2262,6.2262,6.2197,6.2262,11900.0
2014-06-25 13:00:00,9.54,9.56,9.53,9.56,82300.0,6.2262,6.2393,6.2197,6.2393,82300.0
2014-06-25 13:05:00,9.56,9.57,9.55,9.57,35400.0,6.2393,6.2458,6.2327,6.2458,35400.0
2014-06-25 13:10:00,9.56,9.57,9.56,9.57,25100.0,6.2393,6.2458,6.2393,6.2458,25100.0
2014-06-25 13:15:00,9.57,9.57,9.55,9.55,62300.0,6.2458,6.2458,6.2327,6.2327,62300.0
2014-06-25 13:20:00,9.56,9.56,9.55,9.55,6100.0,6.2393,6.2393,6.2327,6.2327,6100.0
2014-06-25 13:25:00,9.55,9.57,9.55,9.57,35700.0,6.2327,6.2458,6.2327,6.2458,35700.0
2014-06-25 13:30:00,9.57,9.57,9.56,9.57,21900.0,6.2458,6.2458,6.2393,6.2458,21900.0
2014-06-25 13:35:00,9.57,9.57,9.56,9.57,6000.0,6.2458,6.2458,6.2393,6.2458,6000.0
2014-06-25 13:40:00,9.57,9.57,9.55,9.57,75600.0,6.2458,6.2458,6.2327,6.2458,75600.0
2014-06-25 13:45:00,9.57,9.57,9.56,9.57,16800.0,6.2458,6.2458,6.2393,6.2458,16800.0
2014-06-25 13:50:00,9.57,9.58,9.56,9.58,60400.0,6.2458,6.2523,6.2393,6.2523,60400.0
2014-06-25 13:55:00,9.58,9.58,9.56,9.57,63300.0,6.2523,6.2523,6.2393,6.2458,63300.0
2014-06-25 14:00:00,9.57,9.58,9.56,9.56,44800.0,6.2458,6.2523,6.2393,6.2393,44800.0
2014-06-25 14:05:00,9.56,9.57,9.56,9.57,28900.0,6.2393,6.2458,6.2393,6.2458,28900.0
2014-06-25 14:10:00,9.57,9.57,9.56,9.57,29400.0,6.2458,6.2458,6.2393,6.2458,29400.0
2014-06-25 14:15:00,9.57,9.58,9.56,9.58,70300.0,6.2458,6.2523,6.2393,6.2523,70300.0
2014-06-25 14:20:00,9.58,9.6,9.58,9.59,75500.0,6.2523,6.2654,6.2523,6.2588,75500.0
2014-06-25 14:25:00,9.6,9.6,9.59,9.6,31100.0,6.2654,6.2654,6.2588,6.2654,31100.0
2014-06-25 14:30:00,9.6,9.61,9.59,9.6,92000.0,6.2654,6.2719,6.2588,6.2654,92000.0
2014-06-25 14:35:00,9.59,9.6,9.59,9.6,34000.0,6.2588,6.2654,6.2588,6.2654,34000.0
2014-06-25 14:40:00,9.59,9.59,9.57,9.58,84800.0,6.2588,6.2588,6.2458,6.2523,84800.0
2014-06-25 14:45:00,9.58,9.58,9.56,9.56,82100.0,6.2523,6.2523,6.2393,6.2393,82100.0
2014-06-25 14:50:00,9.57,9.57,9.56,9.57,32100.0,6.2458,6.2458,6.2393,6.2458,32100.0
2014-06-25 14:55:00,9.56,9.57,9.56,9.57,32900.0,6.2393,6.2458,6.2393,6.2458,32900.0
2014-06-25 15:00:00,9.57,9.57,9.56,9.56,38900.0,6.2458,6.2458,6.2393,6.2393,38900.0
2014-06-25 15:05:00,9.57,9.57,9.56,9.57,50300.0,6.2458,6.2458,6.2393,6.2458,50300.0
2014-06-25 15:10:00,9.56,9.57,9.56,9.57,38400.0,6.2393,6.2458,6.2393,6.2458,38400.0
2014-06-25 15:15:00,9.56,9.57,9.56,9.56,32800.0,6.2393,6.2458,6.2393,6.2393,32800.0
2014-06-25 15:20:00,9.57,9.57,9.56,9.57,76300.0,6.2458,6.2458,6.2393,6.2458,76300.0
2014-06-25 15:25:00,9.57,9.57,9.56,9.56,23200.0,6.2458,6.2458,6.2393,6.2393,23200.0
2014-06-25 15:30:00,9.57,9.57,9.56,9.56,58300.0,6.2458,6.2458,6.2393,6.2393,58300.0
2014-06-25 15:35:00,9.57,9.58,9.56,9.57,125400.0,6.2458,6.2523,6.2393,6.2458,125400.0
2014-06-25 15:40:00,9.58,9.59,9.57,9.59,157500.0,6.2523,6.2588,6.2458,6.2588,157500.0
2014-06-25 15:45:00,9.58,9.59,9.57,9.57,138100.0,6.2523,6.2588,6.2458,6.2458,138100.0
2014-06-25 15:50:00,9.57,9.58,9.57,9.57,104800.0,6.2458,6.2523,6.2458,6.2458,104800.0
2014-06-25 15:55:00,9.57,9.58,9.57,9.57,294700.0,6.2458,6.2523,6.2458,6.2458,294700.0
2014-06-26 09:30:00,9.55,9.55,9.51,9.52,121200.0,6.2327,6.2327,6.2066,6.2132,121200.0
2014-06-26 09:35:00,9.52,9.54,9.51,9.53,444500.0,6.2132,6.2262,6.2066,6.2197,444500.0
2014-06-26 09:40:00,9.53,9.53,9.47,9.47,153900.0,6.2197,6.2197,6.1805,6.1805,153900.0
2014-06-26 09:45:00,9.47,9.47,9.42,9.45,258000.0,6.1805,6.1805,6.1479,6.1675,258000.0
2014-06-26 09:50:00,9.45,9.47,9.44,9.45,98300.0,6.1675,6.1805,6.1609,6.1675,98300.0
2014-06-26 09:55:00,9.45,9.49,9.44,9.49,417100.0,6.1675,6.1936,6.1609,6.1936,417100.0
2014-06-26 10:00:00,9.49,9.5,9.47,9.48,327200.0,6.1936,6.2001,6.1805,6.1871,327200.0
2014-06-26 10:05:00,9.49,9.51,9.49,9.51,55800.0,6.1936,6.2066,6.1936,6.2066,55800.0
2014-06-26 10:10:00,9.51,9.51,9.49,9.5,99700.0,6.2066,6.2066,6.1936,6.2001,99700.0
2014-06-26 10:15:00,9.5,9.52,9.5,9.51,84900.0,6.2001,6.2132,6.2001,6.2066,84900.0
2014-06-26 10:20:00,9.52,9.53,9.5,9.51,112500.0,6.2132,6.2197,6.2001,6.2066,112500.0
2014-06-26 10:25:00,9.51,9.54,9.5,9.53,156000.0,6.2066,6.2262,6.2001,6.2197,156000.0
2014-06-26 10:30:00,9.53,9.54,9.52,9.52,140900.0,6.2197,6.2262,6.2132,6.2132,140900.0
2014-06-26 10:35:00,9.52,9.53,9.51,9.53,155400.0,6.2132,6.2197,6.2066,6.2197,155400.0
2014-06-26 10:40:00,9.53,9.54,9.5,9.54,206000.0,6.2197,6.2262,6.2001,6.2262,206000.0
2014-06-26 10:45:00,9.54,9.54,9.52,9.52,113000.0,6.2262,6.2262,6.2132,6.2132,113000.0
2014-06-26 10:50:00,9.53,9.54,9.52,9.52,68800.0,6.2197,6.2262,6.2132,6.2132,68800.0
2014-06-26 10:55:00,9.52,9.53,9.51,9.53,50400.0,6.2132,6.2197,6.2066,6.2197,50400.0
2014-06-26 11:00:00,9.53,9.56,9.53,9.56,85500.0,6.2197,6.2393,6.2197,6.2393,85500.0
2014-06-26 11:05:00,9.56,9.56,9.53,9.54,69800.0,6.2393,6.2393,6.2197,6.2262,69800.0
2014-06-26 11:10:00,9.54,9.54,9.53,9.53,7600.0,6.2262,6.2262,6.2197,6.2197,7600.0
2014-06-26 11:15:00,9.53,9.54,9.52,9.54,94600.0,6.2197,6.2262,6.2132,6.2262,94600.0
2014-06-26 11:20:00,9.54,9.55,9.53,9.54,67600.0,6.2262,6.2327,6.2197,6.2262,67600.0
2014-06-26 11:25:00,9.54,9.55,9.53,9.54,71200.0,6.2262,6.2327,6.2197,6.2262,71200.0
2014-06-26 11:30:00,9.55,9.55,9.53,9.53,58500.0,6.2327,6.2327,6.2197,6.2197,58500.0
2014-06-26 11:35:00,9.54,9.55,9.54,9.55,28400.0,6.2262,6.2327,6.2262,6.2327,28400.0
2014-06-26 11:40:00,9.55,9.55,9.54,9.54,5800.0,6.2327,6.2327,6.2262,6.2262,5800.0
2014-06-26 11:45:00,9.54,9.55,9.54,9.54,8500.0,6.2262,6.2327,6.2262,6.2262,8500.0
2014-06-26 11:50:00,9.55,9.55,9.54,9.55,13500.0,6.2327,6.2327,6.2262,6.2327,13500.0
2014-06-26 11:55:00,9.55,9.55,9.54,9.54,26900.0,6.2327,6.2327,6.2262,6.2262,26900.0
2014-06-26 12:00:00,9.55,9.55,9.54,9.55,10500.0,6.2327,6.2327,6.2262,6.2327,10500.0
2014-06-26 12:05:00,9.55,9.56,9.54,9.56,32600.0,6.2327,6.2393,6.2262,6.2393,32600.0
2014-06-26 12:10:00,9.56,9.56,9.55,9.56,26500.0,6.2393,6.2393,6.2327,6.2393,26500.0
2014-06-26 12:15:00,9.56,9.56,9.54,9.55,52500.0,6.2393,6.2393,6.2262,6.2327,52500.0
2014-06-26 12:20:00,9.55,9.56,9.55,9.56,16400.0,6.2327,6.2393,6.2327,6.2393,16400.0
2014-06-26 12:25:00,9.56,9.57,9.55,9.57,61500.0,6.2393,6.2458,6.2327,6.2458,61500.0
2014-06-26 12:30:00,9.57,9.57,9.57,9.57,10900.0,6.2458,6.2458,6.2458,6.2458,10900.0
2014-06-26 12:35:00,9.57,9.57,9.55,9.55,72500.0,6.2458,6.2458,6.2327,6.2327,72500.0
2014-06-26 12:40:00,9.55,9.57,9.55,9.57,47500.0,6.2327,6.2458,6.2327,6.2458,47500.0
2014-06-26 12:45:00,9.57,9.57,9.56,9.56,19700.0,6.2458,6.2458,6.2393,6.2393,19700.0
2014-06-26 12:50:00,9.57,9.57,9.56,9.57,2100.0,6.2458,6.2458,6.2393,6.2458,2100.0
2014-06-26 12:55:00,9.56,9.57,9.56,9.56,36000.0,6.2393,6.2458,6.2393,6.2393,36000.0
2014-06-26 13:00:00,9.56,9.57,9.56,9.56,8500.0,6.2393,6.2458,6.2393,6.2393,8500.0
2014-06-26 13:05:00,9.57,9.58,9.56,9.58,54000.0,6.2458,6.2523,6.2393,6.2523,54000.0
2014-06-26 13:10:00,9.58,9.58,9.57,9.57,4400.0,6.2523,6.2523,6.2458,6.2458,4400.0
2014-06-26 13:15:00,9.58,9.58,9.57,9.58,3300.0,6.2523,6.2523,6.2458,6.2523,3300.0
2014-06-26 13:20:00,9.58,9.6,9.58,9.6,56000.0,6.2523,6.2654,6.2523,6.2654,56000.0
2014-06-26 13:25:00,9.6,9.61,9.59,9.61,21300.0,6.2654,6.2719,6.2588,6.2719,21300.0
2014-06-26 13:30:00,9.6,9.61,9.59,9.6,68000.0,6.2654,6.2719,6.2588,6.2654,68000.0
2014-06-26 13:35:00,9.59,9.6,9.59,9.6,17100.0,6.2588,6.2654,6.2588,6.2654,17100.0
2014-06-26 13:40:00,9.6,9.61,9.59,9.59,59100.0,6.2654,6.2719,6.2588,6.2588,59100.0
2014-06-26 13:45:00,9.6,9.6,9.59,9.6,7000.0,6.2654,6.2654,6.2588,6.2654,7000.0
2014-06-26 13:50:00,9.6,9.6,9.59,9.59,8700.0,6.2654,6.2654,6.2588,6.2588,8700.0
2014-06-26 13:55:00,9.59,9.6,9.58,9.59,42900.0,6.2588,6.2654,6.2523,6.2588,42900.0
2014-06-26 14:00:00,9.59,9.59,9.58,9.58,12100.0,6.2588,6.2588,6.2523,6.2523,12100.0
2014-06-26 14:05:00,9.59,9.59,9.58,9.58,33400.0,6.2588,6.2588,6.2523,6.2523,33400.0
2014-06-26 14:10:00,9.58,9.59,9.57,9.58,57500.0,6.2523,6.2588,6.2458,6.2523,57500.0
2014-06-26 14:15:00,9.57,9.58,9.57,9.57,7400.0,6.2458,6.2523,6.2458,6.2458,7400.0
2014-06-26 14:20:00,9.58,9.58,9.57,9.57,18300.0,6.2523,6.2523,6.2458,6.2458,18300.0
2014-06-26 14:25:00,9.57,9.58,9.57,9.58,20200.0,6.2458,6.2523,6.2458,6.2523,20200.0
2014-06-26 14:30:00,9.58,9.58,9.57,9.57,7400.0,6.2523,6.2523,6.2458,6.2458,7400.0
2014-06-26 14:35:00,9.57,9.58,9.57,9.58,23300.0,6.2458,6.2523,6.2458,6.2523,23300.0
2014-06-26 14:40:00,9.58,9.59,9.58,9.58,47800.0,6.2523,6.2588,6.2523,6.2523,47800.0
2014-06-26 14:45:00,9.58,9.59,9.58,9.58,17400.0,6.2523,6.2588,6.2523,6.2523,17400.0
2014-06-26 14:50:00,9.58,9.59,9.58,9.59,4700.0,6.2523,6.2588,6.2523,6.2588,4700.0
2014-06-26 14:55:00,9.58,9.59,9.58,9.58,11700.0,6.2523,6.2588,6.2523,6.2523,11700.0
2014-06-26 15:00:00,9.58,9.59,9.58,9.59,34800.0,6.2523,6.2588,6.2523,6.2588,34800.0
2014-06-26 15:05:00,9.59,9.6,9.58,9.6,90400.0,6.2588,6.2654,6.2523,6.2654,90400.0
2014-06-26 15:10:00,9.6,9.6,9.59,9.59,22700.0,6.2654,6.2654,6.2588,6.2588,22700.0
2014-06-26 15:15:00,9.59,9.6,9.59,9.59,21500.0,6.2588,6.2654,6.2588,6.2588,21500.0
2014-06-26 15:20:00,9.59,9.6,9.59,9.6,11500.0,6.2588,6.2654,6.2588,6.2654,11500.0
2014-06-26 15:25:00,9.59,9.6,9.59,9.59,16500.0,6.2588,6.2654,6.2588,6.2588,16500.0
2014-06-26 15:30:00,9.6,9.6,9.59,9.59,43600.0,6.2654,6.2654,6.2588,6.2588,43600.0
2014-06-26 15:35:00,9.59,9.6,9.59,9.59,15300.0,6.2588,6.2654,6.2588,6.2588,15300.0
2014-06-26 15:40:00,9.59,9.6,9.58,9.58,40500.0,6.2588,6.2654,6.2523,6.2523,40500.0
2014-06-26 15:45:00,9.59,9.59,9.57,9.58,69200.0,6.2588,6.2588,6.2458,6.2523,69200.0
2014-06-26 15:50:00,9.58,9.58,9.57,9.58,46400.0,6.2523,6.2523,6.2458,6.2523,46400.0
2014-06-26 15:55:00,9.58,9.58,9.57,9.58,235300.0,6.2523,6.2523,6.2458,6.2523,235300.0
2014-06-27 09:30:00,9.53,9.58,9.53,9.57,40600.0,6.2197,6.2523,6.2197,6.2458,40600.0
2014-06-27 09:35:00,9.57,9.58,9.56,9.58,73600.0,6.2458,6.2523,6.2393,6.2523,73600.0
2014-06-27 09:40:00,9.58,9.58,9.56,9.57,86900.0,6.2523,6.2523,6.2393,6.2458,86900.0
2014-06-27 09:45:00,9.56,9.58,9.56,9.58,43500.0,6.2393,6.2523,6.2393,6.2523,43500.0
2014-06-27 09:50:00,9.58,9.58,9.55,9.55,46100.0,6.2523,6.2523,6.2327,6.2327,46100.0
2014-06-27 09:55:00,9.55,9.57,9.54,9.56,53900.0,6.2327,6.2458,6.2262,6.2393,53900.0
2014-06-27 10:00:00,9.56,9.58,9.55,9.55,83700.0,6.2393,6.2523,6.2327,6.2327,83700.0
2014-06-27 10:05:00,9.55,9.56,9.54,9.56,48300.0,6.2327,6.2393,6.2262,6.2393,48300.0
2014-06-27 10:10:00,9.55,9.57,9.55,9.57,68400.0,6.2327,6.2458,6.2327,6.2458,68400.0
2014-06-27 10:15:00,9.57,9.58,9.54,9.54,235100.0,6.2458,6.2523,6.2262,6.2262,235100.0
2014-06-27 10:20:00,9.54,9.55,9.53,9.53,61300.0,6.2262,6.2327,6.2197,6.2197,61300.0
2014-06-27 10:25:00,9.54,9.55,9.53,9.53,203300.0,6.2262,6.2327,6.2197,6.2197,203300.0
2014-06-27 10:30:00,9.54,9.54,9.53,9.53,30300.0,6.2262,6.2262,6.2197,6.2197,30300.0
2014-06-27 10:35:00,9.53,9.54,9.53,9.54,53300.0,6.2197,6.2262,6.2197,6.2262,53300.0
2014-06-27 10:40:00,9.55,9.57,9.54,9.56,101400.0,6.2327,6.2458,6.2262,6.2393,101400.0
2014-06-27 10:45:00,9.57,9.58,9.56,9.56,121900.0,6.2458,6.2523,6.2393,6.2393,121900.0
2014-06-27 10:50:00,9.56,9.57,9.56,9.56,16300.0,6.2393,6.2458,6.2393,6.2393,16300.0
2014-06-27 10:55:00,9.57,9.58,9.56,9.58,64200.0,6.2458,6.2523,6.2393,6.2523,64200.0
2014-06-27 11:00:00,9.58,9.59,9.58,9.59,42900.0,6.2523,6.2588,6.2523,6.2588,42900.0
2014-06-27 11:05:00,9.59,9.6,9.58,9.59,68000.0,6.2588,6.2654,6.2523,6.2588,68000.0
2014-06-27 11:10:00,9.58,9.58,9.57,9.57,29800.0,6.2523,6.2523,6.2458,6.2458,29800.0
2014-06-27 11:15:00,9.57,9.57,9.56,9.57,31100.0,6.2458,6.2458,6.2393,6.2458,31100.0
2014-06-27 11:20:00,9.56,9.58,9.56,9.57,60800.0,6.2393,6.2523,6.2393,6.2458,60800.0
2014-06-27 11:25:00,9.57,9.59,9.57,9.59,39300.0,6.2458,6.2588,6.2458,6.2588,39300.0
2014-06-27 11:30:00,9.59,9.6,9.58,9.58,101300.0,6.2588,6.2654,6.2523,6.2523,101300.0
2014-06-27 11:35:00,9.58,9.58,9.57,9.57,30600.0,6.2523,6.2523,6.2458,6.2458,30600.0
2014-06-27 11:40:00,9.58,9.58,9.57,9.58,12800.0,6.2523,6.2523,6.2458,6.2523,12800.0
2014-06-27 11:45:00,9.58,9.58,9.57,9.58,14200.0,6.2523,6.2523,6.2458,6.2523,14200.0
2014-06-27 11:50:00,9.58,9.59,9.57,9.59,34400.0,6.2523,6.2588,6.2458,6.2588,34400.0
2014-06-27 11:55:00,9.59,9.59,9.58,9.59,13700.0,6.2588,6.2588,6.2523,6.2588,13700.0
2014-06-27 12:00:00,9.58,9.59,9.58,9.58,4300.0,6.2523,6.2588,6.2523,6.2523,4300.0
2014-06-27 12:05:00,9.58,9.59,9.57,9.57,47600.0,6.2523,6.2588,6.2458,6.2458,47600.0
2014-06-27 12:10:00,9.57,9.58,9.56,9.56,36000.0,6.2458,6.2523,6.2393,6.2393,36000.0
2014-06-27 12:15:00,9.57,9.57,9.56,9.56,2700.0,6.2458,6.2458,6.2393,6.2393,2700.0
2014-06-27 12:20:00,9.56,9.57,9.56,9.56,4600.0,6.2393,6.2458,6.2393,6.2393,4600.0
2014-06-27 12:25:00,9.57,9.57,9.56,9.56,10500.0,6.2458,6.2458,6.2393,6.2393,10500.0
2014-06-27 12:30:00,9.56,9.57,9.56,9.56,4600.0,6.2393,6.2458,6.2393,6.2393,4600.0
2014-06-27 12:35:00,9.56,9.57,9.55,9.55,41600.0,6.2393,6.2458,6.2327,6.2327,41600.0
2014-06-27 12:40:00,9.55,9.55,9.54,9.54,37100.0,6.2327,6.2327,6.2262,6.2262,37100.0
2014-06-27 12:45:00,9.54,9.55,9.54,9.54,44000.0,6.2262,6.2327,6.2262,6.2262,44000.0
2014-06-27 12:50:00,9.54,9.55,9.54,9.54,1800.0,6.2262,6.2327,6.2262,6.2262,1800.0
2014-06-27 12:55:00,9.54,9.55,9.54,9.54,7100.0,6.2262,6.2327,6.2262,6.2262,7100.0
2014-06-27 13:00:00,9.55,9.55,9.54,9.54,16300.0,6.2327,6.2327,6.2262,6.2262,16300.0
2014-06-27 13:05:00,9.54,9.55,9.54,9.54,10200.0,6.2262,6.2327,6.2262,6.2262,10200.0
2014-06-27 13:10:00,9.54,9.55,9.54,9.54,7300.0,6.2262,6.2327,6.2262,6.2262,7300.0
2014-06-27 13:15:00,9.54,9.54,9.51,9.51,104000.0,6.2262,6.2262,6.2066,6.2066,104000.0
2014-06-27 13:20:00,9.51,9.52,9.5,9.52,55800.0,6.2066,6.2132,6.2001,6.2132,55800.0
2014-06-27 13:25:00,9.52,9.53,9.51,9.53,72600.0,6.2132,6.2197,6.2066,6.2197,72600.0
2014-06-27 13:30:00,9.53,9.53,9.52,9.53,19300.0,6.2197,6.2197,6.2132,6.2197,19300.0
2014-06-27 13:35:00,9.53,9.53,9.52,9.53,6300.0,6.2197,6.2197,6.2132,6.2197,6300.0
2014-06-27 13:40:00,9.53,9.54,9.53,9.54,29800.0,6.2197,6.2262,6.2197,6.2262,29800.0
2014-06-27 13:45:00,9.54,9.54,9.52,9.53,54900.0,6.2262,6.2262,6.2132,6.2197,54900.0
2014-06-27 13:50:00,9.52,9.53,9.52,9.52,56100.0,6.2132,6.2197,6.2132,6.2132,56100.0
2014-06-27 13:55:00,9.52,9.54,9.52,9.54,61100.0,6.2132,6.2262,6.2132,6.2262,61100.0
2014-06-27 14:00:00,9.54,9.55,9.54,9.55,64900.0,6.2262,6.2327,6.2262,6.2327,64900.0
2014-06-27 14:05:00,9.55,9.55,9.54,9.54,7400.0,6.2327,6.2327,6.2262,6.2262,7400.0
2014-06-27 14:10:00,9.55,9.55,9.54,9.55,4800.0,6.2327,6.2327,6.2262,6.2327,4800.0
2014-06-27 14:15:00,9.55,9.55,9.54,9.54,12200.0,6.2327,6.2327,6.2262,6.2262,12200.0
2014-06-27 14:20:00,9.54,9.55,9.54,9.54,6300.0,6.2262,6.2327,6.2262,6.2262,6300.0
2014-06-27 14:25:00,9.54,9.54,9.54,9.54,5300.0,6.2262,6.2262,6.2262,6.2262,5300.0
2014-06-27 14:30:00,9.54,9.54,9.54,9.54,7900.0,6.2262,6.2262,6.2262,6.2262,7900.0
2014-06-27 14:35:00,9.54,9.55,9.54,9.55,48500.0,6.2262,6.2327,6.2262,6.2327,48500.0
2014-06-27 14:40:00,9.55,9.55,9.54,9.54,7500.0,6.2327,6.2327,6.2262,6.2262,7500.0
2014-06-27 14:45:00,9.54,9.55,9.52,9.53,119700.0,6.2262,6.2327,6.2132,6.2197,119700.0
2014-06-27 14:50:00,9.53,9.53,9.52,9.52,11200.0,6.2197,6.2197,6.2132,6.2132,11200.0
2014-06-27 14:55:00,9.52,9.52,9.51,9.51,19700.0,6.2132,6.2132,6.2066,6.2066,19700.0
2014-06-27 15:00:00,9.52,9.53,9.52,9.52,78400.0,6.2132,6.2197,6.2132,6.2132,78400.0
2014-06-27 15:05:00,9.52,9.53,9.52,9.52,5800.0,6.2132,6.2197,6.2132,6.2132,5800.0
2014-06-27 15:10:00,9.52,9.53,9.52,9.53,26000.0,6.2132,6.2197,6.2132,6.2197,26000.0
2014-06-27 15:15:00,9.53,9.53,9.52,9.53,35200.0,6.2197,6.2197,6.2132,6.2197,35200.0
2014-06-27 15:20:00,9.53,9.53,9.52,9.53,12500.0,6.2197,6.2197,6.2132,6.2197,12500.0
2014-06-27 15:25:00,9.53,9.54,9.52,9.54,105500.0,6.2197,6.2262,6.2132,6.2262,105500.0
2014-06-27 15:30:00,9.54,9.55,9.53,9.55,76800.0,6.2262,6.2327,6.2197,6.2327,76800.0
2014-06-27 15:35:00,9.54,9.55,9.54,9.55,14300.0,6.2262,6.2327,6.2262,6.2327,14300.0
2014-06-27 15:40:00,9.55,9.56,9.54,9.55,51500.0,6.2327,6.2393,6.2262,6.2327,51500.0
2014-06-27 15:45:00,9.55,9.56,9.55,9.55,23600.0,6.2327,6.2393,6.2327,6.2327,23600.0
2014-06-27 15:50:00,9.55,9.57,9.54,9.56,306100.0,6.2327,6.2458,6.2262,6.2393,306100.0
2014-06-27 15:55:00,9.56,9.57,9.56,9.57,130900.0,6.2393,6.2458,6.2393,6.2458,130900.0
2014-06-30 09:30:00,9.57,9.59,9.54,9.54,87900.0,6.2458,6.2588,6.2262,6.2262,87900.0
2014-06-30 09:35:00,9.54,9.58,9.54,9.56,146500.0,6.2262,6.2523,6.2262,6.2393,146500.0
2014-06-30 09:40:00,9.56,9.57,9.55,9.56,129300.0,6.2393,6.2458,6.2327,6.2393,129300.0
2014-06-30 09:45:00,9.56,9.57,9.54,9.56,57100.0,6.2393,6.2458,6.2262,6.2393,57100.0
2014-06-30 09:50:00,9.56,9.58,9.54,9.56,84300.0,6.2393,6.2523,6.2262,6.2393,84300.0
2014-06-30 09:55:00,9.56,9.58,9.55,9.58,23100.0,6.2393,6.2523,6.2327,6.2523,23100.0
2014-06-30 10:00:00,9.57,9.6,9.57,9.58,83500.0,6.2458,6.2654,6.2458,6.2523,83500.0
2014-06-30 10:05:00,9.58,9.59,9.57,9.58,114300.0,6.2523,6.2588,6.2458,6.2523,114300.0
2014-06-30 10:10:00,9.58,9.58,9.57,9.58,56100.0,6.2523,6.2523,6.2458,6.2523,56100.0
2014-06-30 10:15:00,9.58,9.6,9.58,9.59,63000.0,6.2523,6.2654,6.2523,6.2588,63000.0
2014-06-30 10:20:00,9.59,9.59,9.57,9.57,83700.0,6.2588,6.2588,6.2458,6.2458,83700.0
2014-06-30 10:25:00,9.57,9.58,9.55,9.56,51100.0,6.2458,6.2523,6.2327,6.2393,51100.0
2014-06-30 10:30:00,9.55,9.57,9.55,9.56,78300.0,6.2327,6.2458,6.2327,6.2393,78300.0
2014-06-30 10:35:00,9.56,9.57,9.54,9.54,34300.0,6.2393,6.2458,6.2262,6.2262,34300.0
2014-06-30 10:40:00,9.54,9.56,9.53,9.56,46800.0,6.2262,6.2393,6.2197,6.2393,46800.0
2014-06-30 10:45:00,9.55,9.56,9.54,9.54,39400.0,6.2327,6.2393,6.2262,6.2262,39400.0
2014-06-30 10:50:00,9.54,9.54,9.52,9.54,96500.0,6.2262,6.2262,6.2132,6.2262,96500.0
2014-06-30 10:55:00,9.54,9.54,9.53,9.54,21600.0,6.2262,6.2262,6.2197,6.2262,21600.0
2014-06-30 11:00:00,9.54,9.55,9.53,9.55,169800.0,6.2262,6.2327,6.2197,6.2327,169800.0
2014-06-30 11:05:00,9.54,9.55,9.53,9.54,39000.0,6.2262,6.2327,6.2197,6.2262,39000.0
2014-06-30 11:10:00,9.54,9.54,9.53,9.54,6800.0,6.2262,6.2262,6.2197,6.2262,6800.0
2014-06-30 11:15:00,9.54,9.54,9.53,9.54,5500.0,6.2262,6.2262,6.2197,6.2262,5500.0
2014-06-30 11:20:00,9.54,9.54,9.53,9.54,54800.0,6.2262,6.2262,6.2197,6.2262,54800.0
2014-06-30 11:25:00,9.53,9.54,9.53,9.53,10500.0,6.2197,6.2262,6.2197,6.2197,10500.0
2014-06-30 11:30:00,9.54,9.54,9.53,9.53,13100.0,6.2262,6.2262,6.2197,6.2197,13100.0
2014-06-30 11:35:00,9.54,9.54,9.53,9.53,27000.0,6.2262,6.2262,6.2197,6.2197,27000.0
2014-06-30 11:40:00,9.53,9.54,9.53,9.53,17300.0,6.2197,6.2262,6.2197,6.2197,17300.0
2014-06-30 11:45:00,9.53,9.54,9.51,9.51,47400.0,6.2197,6.2262,6.2066,6.2066,47400.0
2014-06-30 11:50:00,9.51,9.52,9.51,9.52,9500.0,6.2066,6.2132,6.2066,6.2132,9500.0
2014-06-30 11:55:00,9.51,9.52,9.51,9.51,2900.0,6.2066,6.2132,6.2066,6.2066,2900.0
2014-06-30 12:00:00,9.52,9.53,9.51,9.52,51000.0,6.2132,6.2197,6.2066,6.2132,51000.0
2014-06-30 12:05:00,9.52,9.53,9.52,9.52,9100.0,6.2132,6.2197,6.2132,6.2132,9100.0
2014-06-30 12:10:00,9.52,9.54,9.52,9.53,40700.0,6.2132,6.2262,6.2132,6.2197,40700.0
2014-06-30 12:15:00,9.53,9.54,9.53,9.54,52700.0,6.2197,6.2262,6.2197,6.2262,52700.0
2014-06-30 12:20:00,9.53,9.54,9.53,9.53,2700.0,6.2197,6.2262,6.2197,6.2197,2700.0
2014-06-30 12:25:00,9.53,9.54,9.53,9.53,4700.0,6.2197,6.2262,6.2197,6.2197,4700.0
2014-06-30 12:30:00,9.53,9.54,9.53,9.54,48500.0,6.2197,6.2262,6.2197,6.2262,48500.0
2014-06-30 12:35:00,9.54,9.55,9.54,9.54,34800.0,6.2262,6.2327,6.2262,6.2262,34800.0
2014-06-30 12:40:00,9.55,9.56,9.54,9.55,23900.0,6.2327,6.2393,6.2262,6.2327,23900.0
2014-06-30 12:45:00,9.55,9.56,9.55,9.55,3400.0,6.2327,6.2393,6.2327,6.2327,3400.0
2014-06-30 12:50:00,9.55,9.56,9.55,9.55,10400.0,6.2327,6.2393,6.2327,6.2327,10400.0
2014-06-30 12:55:00,9.55,9.56,9.55,9.55,4900.0,6.2327,6.2393,6.2327,6.2327,4900.0
2014-06-30 13:00:00,9.55,9.56,9.55,9.55,20000.0,6.2327,6.2393,6.2327,6.2327,20000.0
2014-06-30 13:05:00,9.55,9.55,9.55,9.55,7900.0,6.2327,6.2327,6.2327,6.2327,7900.0
2014-06-30 13:10:00,9.55,9.56,9.55,9.55,9800.0,6.2327,6.2393,6.2327,6.2327,9800.0
2014-06-30 13:15:00,9.55,9.56,9.55,9.55,10800.0,6.2327,6.2393,6.2327,6.2327,10800.0
2014-06-30 13:20:00,9.55,9.56,9.55,9.55,8700.0,6.2327,6.2393,6.2327,6.2327,8700.0
2014-06-30 13:25:00,9.55,9.56,9.55,9.55,3600.0,6.2327,6.2393,6.2327,6.2327,3600.0
2014-06-30 13:30:00,9.55,9.55,9.54,9.54,85600.0,6.2327,6.2327,6.2262,6.2262,85600.0
2014-06-30 13:35:00,9.54,9.54,9.53,9.53,31600.0,6.2262,6.2262,6.2197,6.2197,31600.0
2014-06-30 13:40:00,9.53,9.54,9.53,9.54,9800.0,6.2197,6.2262,6.2197,6.2262,9800.0
2014-06-30 13:45:00,9.54,9.55,9.53,9.54,85800.0,6.2262,6.2327,6.2197,6.2262,85800.0
2014-06-30 13:50:00,9.54,9.57,9.54,9.57,73900.0,6.2262,6.2458,6.2262,6.2458,73900.0
2014-06-30 13:55:00,9.56,9.57,9.55,9.55,73300.0,6.2393,6.2458,6.2327,6.2327,73300.0
2014-06-30 14:00:00,9.56,9.56,9.55,9.55,25500.0,6.2393,6.2393,6.2327,6.2327,25500.0
2014-06-30 14:05:00,9.56,9.58,9.55,9.58,30500.0,6.2393,6.2523,6.2327,6.2523,30500.0
2014-06-30 14:10:00,9.58,9.58,9.57,9.58,12500.0,6.2523,6.2523,6.2458,6.2523,12500.0
2014-06-30 14:15:00,9.58,9.58,9.57,9.58,12900.0,6.2523,6.2523,6.2458,6.2523,12900.0
2014-06-30 14:20:00,9.58,9.58,9.57,9.58,34300.0,6.2523,6.2523,6.2458,6.2523,34300.0
2014-06-30 14:25:00,9.58,9.58,9.57,9.58,26000.0,6.2523,6.2523,6.2458,6.2523,26000.0
2014-06-30 14:30:00,9.58,9.58,9.57,9.58,11000.0,6.2523,6.2523,6.2458,6.2523,11000.0
2014-06-30 14:35:00,9.57,9.58,9.57,9.58,5700.0,6.2458,6.2523,6.2458,6.2523,5700.0
2014-06-30 14:40:00,9.58,9.59,9.57,9.57,126600.0,6.2523,6.2588,6.2458,6.2458,126600.0
2014-06-30 14:45:00,9.58,9.58,9.57,9.58,49800.0,6.2523,6.2523,6.2458,6.2523,49800.0
2014-06-30 14:50:00,9.58,9.58,9.56,9.57,57900.0,6.2523,6.2523,6.2393,6.2458,57900.0
2014-06-30 14:55:00,9.57,9.57,9.56,9.57,17200.0,6.2458,6.2458,6.2393,6.2458,17200.0
2014-06-30 15:00:00,9.56,9.57,9.56,9.56,25500.0,6.2393,6.2458,6.2393,6.2393,25500.0
2014-06-30 15:05:00,9.56,9.57,9.56,9.57,44400.0,6.2393,6.2458,6.2393,6.2458,44400.0
2014-06-30 15:10:00,9.57,9.57,9.56,9.56,10400.0,6.2458,6.2458,6.2393,6.2393,10400.0
2014-06-30 15:15:00,9.57,9.57,9.56,9.57,11000.0,6.2458,6.2458,6.2393,6.2458,11000.0
2014-06-30 15:20:00,9.57,9.57,9.56,9.56,8200.0,6.2458,6.2458,6.2393,6.2393,8200.0
2014-06-30 15:25:00,9.56,9.57,9.56,9.57,33600.0,6.2393,6.2458,6.2393,6.2458,33600.0
2014-06-30 15:30:00,9.57,9.57,9.56,9.57,7300.0,6.2458,6.2458,6.2393,6.2458,7300.0
2014-06-30 15:35:00,9.57,9.57,9.56,9.56,20400.0,6.2458,6.2458,6.2393,6.2393,20400.0
2014-06-30 15:40:00,9.56,9.57,9.56,9.56,55200.0,6.2393,6.2458,6.2393,6.2393,55200.0
2014-06-30 15:45:00,9.56,9.56,9.54,9.54,121600.0,6.2393,6.2393,6.2262,6.2262,121600.0
2014-06-30 15:50:00,9.54,9.55,9.53,9.54,171000.0,6.2262,6.2327,6.2197,6.2262,171000.0
2014-06-30 15:55:00,9.54,9.55,9.54,9.55,247600.0,6.2262,6.2327,6.2262,6.2327,247600.0
2014-07-01 09:30:00,9.56,9.65,9.55,9.65,343200.0,6.2393,6.298,6.2327,6.298,343200.0
2014-07-01 09:35:00,9.64,9.68,9.64,9.64,253500.0,6.2915,6.3176,6.2915,6.2915,253500.0
2014-07-01 09:40:00,9.64,9.64,9.59,9.62,260400.0,6.2915,6.2915,6.2588,6.2784,260400.0
2014-07-01 09:45:00,9.61,9.65,9.61,9.64,173800.0,6.2719,6.298,6.2719,6.2915,173800.0
2014-07-01 09:50:00,9.65,9.66,9.63,9.64,189100.0,6.298,6.3045,6.2849,6.2915,189100.0
2014-07-01 09:55:00,9.64,9.66,9.62,9.63,270200.0,6.2915,6.3045,6.2784,6.2849,270200.0
2014-07-01 10:00:00,9.63,9.66,9.61,9.65,496700.0,6.2849,6.3045,6.2719,6.298,496700.0
2014-07-01 10:05:00,9.65,9.67,9.64,9.67,211300.0,6.298,6.3111,6.2915,6.3111,211300.0
2014-07-01 10:10:00,9.67,9.67,9.66,9.66,36300.0,6.3111,6.3111,6.3045,6.3045,36300.0
2014-07-01 10:15:00,9.66,9.68,9.66,9.67,106900.0,6.3045,6.3176,6.3045,6.3111,106900.0
2014-07-01 10:20:00,9.67,9.67,9.65,9.66,94500.0,6.3111,6.3111,6.298,6.3045,94500.0
2014-07-01 10:25:00,9.67,9.67,9.65,9.66,66300.0,6.3111,6.3111,6.298,6.3045,66300.0
2014-07-01 10:30:00,9.65,9.66,9.65,9.65,17600.0,6.298,6.3045,6.298,6.298,17600.0
2014-07-01 10:35:00,9.65,9.67,9.65,9.67,56800.0,6.298,6.3111,6.298,6.3111,56800.0
2014-07-01 10:40:00,9.67,9.67,9.66,9.67,36500.0,6.3111,6.3111,6.3045,6.3111,36500.0
2014-07-01 10:45:00,9.67,9.68,9.66,9.68,38200.0,6.3111,6.3176,6.3045,6.3176,38200.0
2014-07-01 10:50:00,9.68,9.68,9.67,9.68,24500.0,6.3176,6.3176,6.3111,6.3176,24500.0
2014-07-01 10:55:00,9.68,9.69,9.67,9.67,69800.0,6.3176,6.3241,6.3111,6.3111,69800.0
2014-07-01 11:00:00,9.68,9.69,9.67,9.69,34900.0,6.3176,6.3241,6.3111,6.3241,34900.0
2014-07-01 11:05:00,9.69,9.69,9.68,9.69,6500.0,6.3241,6.3241,6.3176,6.3241,6500.0
2014-07-01 11:10:00,9.69,9.69,9.68,9.68,24300.0,6.3241,6.3241,6.3176,6.3176,24300.0
2014-07-01 11:15:00,9.69,9.69,9.68,9.69,14700.0,6.3241,6.3241,6.3176,6.3241,14700.0
2014-07-01 11:20:00,9.69,9.7,9.68,9.7,55800.0,6.3241,6.3306,6.3176,6.3306,55800.0
2014-07-01 11:25:00,9.7,9.71,9.69,9.71,109600.0,6.3306,6.3372,6.3241,6.3372,109600.0
2014-07-01 11:30:00,9.71,9.71,9.7,9.71,13100.0,6.3372,6.3372,6.3306,6.3372,13100.0
2014-07-01 11:35:00,9.71,9.72,9.71,9.71,33900.0,6.3372,6.3437,6.3372,6.3372,33900.0
2014-07-01 11:40:00,9.72,9.72,9.71,9.72,24200.0,6.3437,6.3437,6.3372,6.3437,24200.0
2014-07-01 11:45:00,9.72,9.72,9.7,9.71,91100.0,6.3437,6.3437,6.3306,6.3372,91100.0
2014-07-01 11:50:00,9.71,9.71,9.69,9.7,93800.0,6.3372,6.3372,6.3241,6.3306,93800.0
2014-07-01 11:55:00,9.7,9.7,9.69,9.7,34500.0,6.3306,6.3306,6.3241,6.3306,34500.0
2014-07-01 12:00:00,9.7,9.71,9.7,9.7,59200.0,6.3306,6.3372,6.3306,6.3306,59200.0
2014-07-01 12:05:00,9.71,9.71,9.68,9.69,106200.0,6.3372,6.3372,6.3176,6.3241,106200.0
2014-07-01 12:10:00,9.69,9.7,9.68,9.7,53600.0,6.3241,6.3306,6.3176,6.3306,53600.0
2014-07-01 12:15:00,9.7,9.7,9.69,9.7,23000.0,6.3306,6.3306,6.3241,6.3306,23000.0
2014-07-01 12:20:00,9.7,9.7,9.69,9.7,36700.0,6.3306,6.3306,6.3241,6.3306,36700.0
2014-07-01 12:25:00,9.7,9.7,9.69,9.7,16600.0,6.3306,6.3306,6.3241,6.3306,16600.0
2014-07-01 12:30:00,9.7,9.7,9.69,9.7,35900.0,6.3306,6.3306,6.3241,6.3306,35900.0
2014-07-01 12:35:00,9.7,9.7,9.69,9.7,29900.0,6.3306,6.3306,6.3241,6.3306,29900.0
2014-07-01 12:40:00,9.7,9.7,9.69,9.7,16200.0,6.3306,6.3306,6.3241,6.3306,16200.0
2014-07-01 12:45:00,9.7,9.7,9.69,9.7,16200.0,6.3306,6.3306,6.3241,6.3306,16200.0
2014-07-01 12:50:00,9.7,9.71,9.69,9.71,27200.0,6.3306,6.3372,6.3241,6.3372,27200.0
2014-07-01 12:55:00,9.7,9.71,9.69,9.71,91000.0,6.3306,6.3372,6.3241,6.3372,91000.0
2014-07-01 13:00:00,9.71,9.72,9.7,9.72,69500.0,6.3372,6.3437,6.3306,6.3437,69500.0
2014-07-01 13:05:00,9.72,9.72,9.71,9.72,18500.0,6.3437,6.3437,6.3372,6.3437,18500.0
2014-07-01 13:10:00,9.72,9.72,9.71,9.72,34900.0,6.3437,6.3437,6.3372,6.3437,34900.0
2014-07-01 13:15:00,9.72,9.72,9.71,9.72,20000.0,6.3437,6.3437,6.3372,6.3437,20000.0
2014-07-01 13:20:00,9.71,9.73,9.71,9.73,47800.0,6.3372,6.3502,6.3372,6.3502,47800.0
2014-07-01 13:25:00,9.73,9.73,9.72,9.73,14000.0,6.3502,6.3502,6.3437,6.3502,14000.0
2014-07-01 13:30:00,9.73,9.73,9.72,9.72,36400.0,6.3502,6.3502,6.3437,6.3437,36400.0
2014-07-01 13:35:00,9.73,9.73,9.72,9.73,36300.0,6.3502,6.3502,6.3437,6.3502,36300.0
2014-07-01 13:40:00,9.73,9.73,9.72,9.72,120700.0,6.3502,6.3502,6.3437,6.3437,120700.0
2014-07-01 13:45:00,9.72,9.73,9.72,9.72,28300.0,6.3437,6.3502,6.3437,6.3437,28300.0
2014-07-01 13:50:00,9.73,9.73,9.71,9.72,114400.0,6.3502,6.3502,6.3372,6.3437,114400.0
2014-07-01 13:55:00,9.71,9.72,9.71,9.71,27500.0,6.3372,6.3437,6.3372,6.3372,27500.0
2014-07-01 14:00:00,9.71,9.72,9.7,9.71,52000.0,6.3372,6.3437,6.3306,6.3372,52000.0
2014-07-01 14:05:00,9.71,9.71,9.7,9.71,103200.0,6.3372,6.3372,6.3306,6.3372,103200.0
2014-07-01 14:10:00,9.71,9.71,9.7,9.71,11800.0,6.3372,6.3372,6.3306,6.3372,11800.0
2014-07-01 14:15:00,9.71,9.71,9.69,9.7,52900.0,6.3372,6.3372,6.3241,6.3306,52900.0
2014-07-01 14:20:00,9.7,9.7,9.69,9.7,15500.0,6.3306,6.3306,6.3241,6.3306,15500.0
2014-07-01 14:25:00,9.7,9.7,9.68,9.69,43100.0,6.3306,6.3306,6.3176,6.3241,43100.0
2014-07-01 14:30:00,9.69,9.7,9.68,9.69,227500.0,6.3241,6.3306,6.3176,6.3241,227500.0
2014-07-01 14:35:00,9.69,9.69,9.68,9.69,27500.0,6.3241,6.3241,6.3176,6.3241,27500.0
2014-07-01 14:40:00,9.69,9.69,9.66,9.67,68100.0,6.3241,6.3241,6.3045,6.3111,68100.0
2014-07-01 14:45:00,9.67,9.67,9.65,9.66,42200.0,6.3111,6.3111,6.298,6.3045,42200.0
2014-07-01 14:50:00,9.66,9.66,9.65,9.66,26100.0,6.3045,6.3045,6.298,6.3045,26100.0
2014-07-01 14:55:00,9.66,9.67,9.66,9.67,59700.0,6.3045,6.3111,6.3045,6.3111,59700.0
2014-07-01 15:00:00,9.67,9.67,9.66,9.67,15000.0,6.3111,6.3111,6.3045,6.3111,15000.0
2014-07-01 15:05:00,9.67,9.67,9.66,9.67,25300.0,6.3111,6.3111,6.3045,6.3111,25300.0
2014-07-01 15:10:00,9.67,9.67,9.66,9.66,95400.0,6.3111,6.3111,6.3045,6.3045,95400.0
2014-07-01 15:15:00,9.67,9.68,9.65,9.68,185200.0,6.3111,6.3176,6.298,6.3176,185200.0
2014-07-01 15:20:00,9.68,9.68,9.66,9.67,67400.0,6.3176,6.3176,6.3045,6.3111,67400.0
2014-07-01 15:25:00,9.67,9.67,9.66,9.67,49500.0,6.3111,6.3111,6.3045,6.3111,49500.0
2014-07-01 15:30:00,9.67,9.67,9.66,9.67,18000.0,6.3111,6.3111,6.3045,6.3111,18000.0
2014-07-01 15:35:00,9.67,9.67,9.66,9.67,21800.0,6.3111,6.3111,6.3045,6.3111,21800.0
2014-07-01 15:40:00,9.67,9.67,9.66,9.67,39300.0,6.3111,6.3111,6.3045,6.3111,39300.0
2014-07-01 15:45:00,9.67,9.67,9.66,9.67,49800.0,6.3111,6.3111,6.3045,6.3111,49800.0
2014-07-01 15:50:00,9.66,9.67,9.63,9.64,279600.0,6.3045,6.3111,6.2849,6.2915,279600.0
2014-07-01 15:55:00,9.63,9.65,9.63,9.64,362500.0,6.2849,6.298,6.2849,6.2915,362500.0
2014-07-02 09:30:00,9.64,9.68,9.59,9.67,172900.0,6.2915,6.3176,6.2588,6.3111,172900.0
2014-07-02 09:35:00,9.66,9.72,9.64,9.69,376900.0,6.3045,6.3437,6.2915,6.3241,376900.0
2014-07-02 09:40:00,9.7,9.7,9.67,9.69,322300.0,6.3306,6.3306,6.3111,6.3241,322300.0
2014-07-02 09:45:00,9.69,9.69,9.65,9.66,145300.0,6.3241,6.3241,6.298,6.3045,145300.0
2014-07-02 09:50:00,9.67,9.68,9.64,9.65,144200.0,6.3111,6.3176,6.2915,6.298,144200.0
2014-07-02 09:55:00,9.66,9.68,9.65,9.66,61100.0,6.3045,6.3176,6.298,6.3045,61100.0
2014-07-02 10:00:00,9.67,9.69,9.66,9.67,173200.0,6.3111,6.3241,6.3045,6.3111,173200.0
2014-07-02 10:05:00,9.68,9.68,9.62,9.62,120900.0,6.3176,6.3176,6.2784,6.2784,120900.0
2014-07-02 10:10:00,9.63,9.64,9.61,9.61,254100.0,6.2849,6.2915,6.2719,6.2719,254100.0
2014-07-02 10:15:00,9.61,9.63,9.61,9.62,49600.0,6.2719,6.2849,6.2719,6.2784,49600.0
2014-07-02 10:20:00,9.62,9.62,9.6,9.6,45600.0,6.2784,6.2784,6.2654,6.2654,45600.0
2014-07-02 10:25:00,9.61,9.62,9.6,9.6,68900.0,6.2719,6.2784,6.2654,6.2654,68900.0
2014-07-02 10:30:00,9.6,9.61,9.6,9.61,11000.0,6.2654,6.2719,6.2654,6.2719,11000.0
2014-07-02 10:35:00,9.61,9.61,9.59,9.59,41800.0,6.2719,6.2719,6.2588,6.2588,41800.0
2014-07-02 10:40:00,9.59,9.62,9.59,9.62,72900.0,6.2588,6.2784,6.2588,6.2784,72900.0
2014-07-02 10:45:00,9.62,9.63,9.61,9.62,81500.0,6.2784,6.2849,6.2719,6.2784,81500.0
2014-07-02 10:50:00,9.62,9.63,9.62,9.63,24600.0,6.2784,6.2849,6.2784,6.2849,24600.0
2014-07-02 10:55:00,9.63,9.63,9.6,9.6,58000.0,6.2849,6.2849,6.2654,6.2654,58000.0
2014-07-02 11:00:00,9.61,9.61,9.6,9.61,10000.0,6.2719,6.2719,6.2654,6.2719,10000.0
2014-07-02 11:05:00,9.61,9.61,9.58,9.6,114200.0,6.2719,6.2719,6.2523,6.2654,114200.0
2014-07-02 11:10:00,9.6,9.6,9.59,9.6,27700.0,6.2654,6.2654,6.2588,6.2654,27700.0
2014-07-02 11:15:00,9.59,9.6,9.59,9.6,16700.0,6.2588,6.2654,6.2588,6.2654,16700.0
2014-07-02 11:20:00,9.59,9.62,9.59,9.62,154700.0,6.2588,6.2784,6.2588,6.2784,154700.0
2014-07-02 11:25:00,9.62,9.62,9.6,9.6,27600.0,6.2784,6.2784,6.2654,6.2654,27600.0
2014-07-02 11:30:00,9.61,9.61,9.6,9.61,5600.0,6.2719,6.2719,6.2654,6.2719,5600.0
2014-07-02 11:35:00,9.61,9.61,9.6,9.61,10100.0,6.2719,6.2719,6.2654,6.2719,10100.0
2014-07-02 11:40:00,9.61,9.61,9.58,9.58,118300.0,6.2719,6.2719,6.2523,6.2523,118300.0
2014-07-02 11:45:00,9.59,9.6,9.58,9.6,62900.0,6.2588,6.2654,6.2523,6.2654,62900.0
2014-07-02 11:50:00,9.6,9.6,9.59,9.6,45800.0,6.2654,6.2654,6.2588,6.2654,45800.0
2014-07-02 11:55:00,9.6,9.6,9.6,9.6,9400.0,6.2654,6.2654,6.2654,6.2654,9400.0
2014-07-02 12:00:00,9.6,9.6,9.59,9.6,6800.0,6.2654,6.2654,6.2588,6.2654,6800.0
2014-07-02 12:05:00,9.6,9.6,9.59,9.6,3700.0,6.2654,6.2654,6.2588,6.2654,3700.0
2014-07-02 12:10:00,9.6,9.6,9.59,9.59,8800.0,6.2654,6.2654,6.2588,6.2588,8800.0
2014-07-02 12:15:00,9.6,9.6,9.59,9.6,13900.0,6.2654,6.2654,6.2588,6.2654,13900.0
2014-07-02 12:20:00,9.6,9.6,9.59,9.6,20300.0,6.2654,6.2654,6.2588,6.2654,20300.0
2014-07-02 12:25:00,9.6,9.6,9.59,9.6,8500.0,6.2654,6.2654,6.2588,6.2654,8500.0
2014-07-02 12:30:00,9.6,9.6,9.59,9.59,123800.0,6.2654,6.2654,6.2588,6.2588,123800.0
2014-07-02 12:35:00,9.59,9.6,9.59,9.59,4200.0,6.2588,6.2654,6.2588,6.2588,4200.0
2014-07-02 12:40:00,9.6,9.6,9.59,9.6,5100.0,6.2654,6.2654,6.2588,6.2654,5100.0
2014-07-02 12:45:00,9.6,9.6,9.59,9.6,7500.0,6.2654,6.2654,6.2588,6.2654,7500.0
2014-07-02 12:50:00,9.6,9.6,9.59,9.59,47300.0,6.2654,6.2654,6.2588,6.2588,47300.0
2014-07-02 12:55:00,9.59,9.6,9.59,9.59,50000.0,6.2588,6.2654,6.2588,6.2588,50000.0
2014-07-02 13:00:00,9.6,9.6,9.59,9.6,21400.0,6.2654,6.2654,6.2588,6.2654,21400.0
2014-07-02 13:05:00,9.6,9.61,9.59,9.6,79500.0,6.2654,6.2719,6.2588,6.2654,79500.0
2014-07-02 13:10:00,9.59,9.6,9.59,9.6,8400.0,6.2588,6.2654,6.2588,6.2654,8400.0
2014-07-02 13:15:00,9.6,9.6,9.59,9.59,6000.0,6.2654,6.2654,6.2588,6.2588,6000.0
2014-07-02 13:20:00,9.59,9.6,9.58,9.58,35800.0,6.2588,6.2654,6.2523,6.2523,35800.0
2014-07-02 13:25:00,9.59,9.6,9.58,9.6,23200.0,6.2588,6.2654,6.2523,6.2654,23200.0
2014-07-02 13:30:00,9.6,9.6,9.59,9.6,2700.0,6.2654,6.2654,6.2588,6.2654,2700.0
2014-07-02 13:35:00,9.6,9.6,9.58,9.58,39700.0,6.2654,6.2654,6.2523,6.2523,39700.0
2014-07-02 13:40:00,9.58,9.59,9.58,9.59,19700.0,6.2523,6.2588,6.2523,6.2588,19700.0
2014-07-02 13:45:00,9.59,9.59,9.58,9.59,7500.0,6.2588,6.2588,6.2523,6.2588,7500.0
2014-07-02 13:50:00,9.59,9.59,9.58,9.59,15100.0,6.2588,6.2588,6.2523,6.2588,15100.0
2014-07-02 13:55:00,9.59,9.6,9.58,9.6,33900.0,6.2588,6.2654,6.2523,6.2654,33900.0
2014-07-02 14:00:00,9.6,9.6,9.59,9.6,8100.0,6.2654,6.2654,6.2588,6.2654,8100.0
2014-07-02 14:05:00,9.6,9.6,9.59,9.6,8500.0,6.2654,6.2654,6.2588,6.2654,8500.0
2014-07-02 14:10:00,9.6,9.6,9.59,9.6,12000.0,6.2654,6.2654,6.2588,6.2654,12000.0
2014-07-02 14:15:00,9.6,9.6,9.58,9.59,66100.0,6.2654,6.2654,6.2523,6.2588,66100.0
2014-07-02 14:20:00,9.59,9.6,9.58,9.59,87700.0,6.2588,6.2654,6.2523,6.2588,87700.0
2014-07-02 14:25:00,9.58,9.59,9.58,9.59,58500.0,6.2523,6.2588,6.2523,6.2588,58500.0
2014-07-02 14:30:00,9.59,9.6,9.58,9.59,67100.0,6.2588,6.2654,6.2523,6.2588,67100.0
2014-07-02 14:35:00,9.59,9.59,9.58,9.59,75200.0,6.2588,6.2588,6.2523,6.2588,75200.0
2014-07-02 14:40:00,9.59,9.59,9.58,9.59,7400.0,6.2588,6.2588,6.2523,6.2588,7400.0
2014-07-02 14:45:00,9.59,9.59,9.58,9.59,11000.0,6.2588,6.2588,6.2523,6.2588,11000.0
2014-07-02 14:50:00,9.59,9.59,9.58,9.59,27200.0,6.2588,6.2588,6.2523,6.2588,27200.0
2014-07-02 14:55:00,9.59,9.59,9.57,9.58,54200.0,6.2588,6.2588,6.2458,6.2523,54200.0
2014-07-02 15:00:00,9.58,9.58,9.57,9.58,19900.0,6.2523,6.2523,6.2458,6.2523,19900.0
2014-07-02 15:05:00,9.58,9.58,9.57,9.58,10800.0,6.2523,6.2523,6.2458,6.2523,10800.0
2014-07-02 15:10:00,9.58,9.58,9.57,9.58,13200.0,6.2523,6.2523,6.2458,6.2523,13200.0
2014-07-02 15:15:00,9.58,9.58,9.57,9.58,32300.0,6.2523,6.2523,6.2458,6.2523,32300.0
2014-07-02 15:20:00,9.57,9.58,9.57,9.58,20400.0,6.2458,6.2523,6.2458,6.2523,20400.0
2014-07-02 15:25:00,9.58,9.58,9.57,9.58,12000.0,6.2523,6.2523,6.2458,6.2523,12000.0
2014-07-02 15:30:00,9.58,9.58,9.57,9.58,27600.0,6.2523,6.2523,6.2458,6.2523,27600.0
2014-07-02 15:35:00,9.58,9.58,9.57,9.58,12500.0,6.2523,6.2523,6.2458,6.2523,12500.0
2014-07-02 15:40:00,9.58,9.58,9.57,9.58,48400.0,6.2523,6.2523,6.2458,6.2523,48400.0
2014-07-02 15:45:00,9.58,9.58,9.57,9.57,22600.0,6.2523,6.2523,6.2458,6.2458,22600.0
2014-07-02 15:50:00,9.58,9.59,9.58,9.58,229300.0,6.2523,6.2588,6.2523,6.2523,229300.0
2014-07-02 15:55:00,9.59,9.59,9.58,9.59,273900.0,6.2588,6.2588,6.2523,6.2588,273900.0
2014-07-03 09:30:00,9.65,9.72,9.62,9.69,223800.0,6.298,6.3437,6.2784,6.3241,223800.0
2014-07-03 09:35:00,9.7,9.72,9.68,9.7,202200.0,6.3306,6.3437,6.3176,6.3306,202200.0
2014-07-03 09:40:00,9.7,9.72,9.69,9.69,261300.0,6.3306,6.3437,6.3241,6.3241,261300.0
2014-07-03 09:45:00,9.69,9.69,9.66,9.67,95900.0,6.3241,6.3241,6.3045,6.3111,95900.0
2014-07-03 09:50:00,9.67,9.67,9.65,9.66,23300.0,6.3111,6.3111,6.298,6.3045,23300.0
2014-07-03 09:55:00,9.66,9.67,9.65,9.67,26400.0,6.3045,6.3111,6.298,6.3111,26400.0
2014-07-03 10:00:00,9.66,9.67,9.65,9.67,82200.0,6.3045,6.3111,6.298,6.3111,82200.0
2014-07-03 10:05:00,9.67,9.68,9.66,9.68,358500.0,6.3111,6.3176,6.3045,6.3176,358500.0
2014-07-03 10:10:00,9.68,9.69,9.66,9.69,364800.0,6.3176,6.3241,6.3045,6.3241,364800.0
2014-07-03 10:15:00,9.69,9.7,9.68,9.69,93600.0,6.3241,6.3306,6.3176,6.3241,93600.0
2014-07-03 10:20:00,9.7,9.7,9.68,9.69,88500.0,6.3306,6.3306,6.3176,6.3241,88500.0
2014-07-03 10:25:00,9.68,9.69,9.68,9.69,55600.0,6.3176,6.3241,6.3176,6.3241,55600.0
2014-07-03 10:30:00,9.69,9.71,9.68,9.7,144200.0,6.3241,6.3372,6.3176,6.3306,144200.0
2014-07-03 10:35:00,9.7,9.71,9.7,9.71,8700.0,6.3306,6.3372,6.3306,6.3372,8700.0
2014-07-03 10:40:00,9.71,9.71,9.69,9.69,85000.0,6.3372,6.3372,6.3241,6.3241,85000.0
2014-07-03 10:45:00,9.7,9.71,9.69,9.71,64600.0,6.3306,6.3372,6.3241,6.3372,64600.0
2014-07-03 10:50:00,9.71,9.71,9.7,9.7,29900.0,6.3372,6.3372,6.3306,6.3306,29900.0
2014-07-03 10:55:00,9.71,9.71,9.7,9.71,11500.0,6.3372,6.3372,6.3306,6.3372,11500.0
2014-07-03 11:00:00,9.71,9.71,9.7,9.71,15100.0,6.3372,6.3372,6.3306,6.3372,15100.0
2014-07-03 11:05:00,9.7,9.71,9.7,9.7,61300.0,6.3306,6.3372,6.3306,6.3306,61300.0
2014-07-03 11:10:00,9.7,9.71,9.7,9.7,40000.0,6.3306,6.3372,6.3306,6.3306,40000.0
2014-07-03 11:15:00,9.7,9.7,9.68,9.68,58400.0,6.3306,6.3306,6.3176,6.3176,58400.0
2014-07-03 11:20:00,9.69,9.69,9.68,9.69,9000.0,6.3241,6.3241,6.3176,6.3241,9000.0
2014-07-03 11:25:00,9.69,9.7,9.68,9.69,64100.0,6.3241,6.3306,6.3176,6.3241,64100.0
2014-07-03 11:30:00,9.7,9.7,9.69,9.7,90700.0,6.3306,6.3306,6.3241,6.3306,90700.0
2014-07-03 11:35:00,9.7,9.7,9.68,9.69,50200.0,6.3306,6.3306,6.3176,6.3241,50200.0
2014-07-03 11:40:00,9.69,9.69,9.68,9.69,35600.0,6.3241,6.3241,6.3176,6.3241,35600.0
2014-07-03 11:45:00,9.69,9.71,9.68,9.71,170300.0,6.3241,6.3372,6.3176,6.3372,170300.0
2014-07-03 11:50:00,9.71,9.71,9.7,9.71,11100.0,6.3372,6.3372,6.3306,6.3372,11100.0
2014-07-03 11:55:00,9.71,9.71,9.7,9.71,15800.0,6.3372,6.3372,6.3306,6.3372,15800.0
2014-07-03 12:00:00,9.71,9.71,9.7,9.71,7300.0,6.3372,6.3372,6.3306,6.3372,7300.0
2014-07-03 12:05:00,9.71,9.71,9.7,9.71,42900.0,6.3372,6.3372,6.3306,6.3372,42900.0
2014-07-03 12:10:00,9.71,9.71,9.7,9.7,18200.0,6.3372,6.3372,6.3306,6.3306,18200.0
2014-07-03 12:15:00,9.71,9.71,9.7,9.71,15200.0,6.3372,6.3372,6.3306,6.3372,15200.0
2014-07-03 12:20:00,9.7,9.71,9.7,9.7,9700.0,6.3306,6.3372,6.3306,6.3306,9700.0
2014-07-03 12:25:00,9.7,9.71,9.7,9.71,46500.0,6.3306,6.3372,6.3306,6.3372,46500.0
2014-07-03 12:30:00,9.71,9.71,9.7,9.71,29000.0,6.3372,6.3372,6.3306,6.3372,29000.0
2014-07-03 12:35:00,9.71,9.71,9.7,9.71,18500.0,6.3372,6.3372,6.3306,6.3372,18500.0
2014-07-03 12:40:00,9.71,9.71,9.7,9.71,18300.0,6.3372,6.3372,6.3306,6.3372,18300.0
2014-07-03 12:45:00,9.71,9.71,9.7,9.71,28600.0,6.3372,6.3372,6.3306,6.3372,28600.0
2014-07-03 12:50:00,9.71,9.71,9.7,9.71,121500.0,6.3372,6.3372,6.3306,6.3372,121500.0
2014-07-03 12:55:00,9.71,9.71,9.7,9.71,133500.0,6.3372,6.3372,6.3306,6.3372,133500.0
2014-07-07 09:30:00,9.68,9.7,9.65,9.66,141700.0,6.3176,6.3306,6.298,6.3045,141700.0
2014-07-07 09:35:00,9.65,9.7,9.64,9.69,282300.0,6.298,6.3306,6.2915,6.3241,282300.0
2014-07-07 09:40:00,9.69,9.72,9.66,9.72,169000.0,6.3241,6.3437,6.3045,6.3437,169000.0
2014-07-07 09:45:00,9.72,9.73,9.7,9.71,129400.0,6.3437,6.3502,6.3306,6.3372,129400.0
2014-07-07 09:50:00,9.71,9.72,9.7,9.71,67700.0,6.3372,6.3437,6.3306,6.3372,67700.0
2014-07-07 09:55:00,9.71,9.71,9.69,9.7,100100.0,6.3372,6.3372,6.3241,6.3306,100100.0
2014-07-07 10:00:00,9.7,9.7,9.67,9.67,266700.0,6.3306,6.3306,6.3111,6.3111,266700.0
2014-07-07 10:05:00,9.67,9.67,9.66,9.67,119900.0,6.3111,6.3111,6.3045,6.3111,119900.0
2014-07-07 10:10:00,9.68,9.7,9.68,9.7,31100.0,6.3176,6.3306,6.3176,6.3306,31100.0
2014-07-07 10:15:00,9.7,9.7,9.69,9.7,3400.0,6.3306,6.3306,6.3241,6.3306,3400.0
2014-07-07 10:20:00,9.7,9.7,9.68,9.68,52700.0,6.3306,6.3306,6.3176,6.3176,52700.0
2014-07-07 10:25:00,9.68,9.69,9.68,9.69,5900.0,6.3176,6.3241,6.3176,6.3241,5900.0
2014-07-07 10:30:00,9.69,9.69,9.67,9.67,46500.0,6.3241,6.3241,6.3111,6.3111,46500.0
2014-07-07 10:35:00,9.68,9.68,9.67,9.68,8300.0,6.3176,6.3176,6.3111,6.3176,8300.0
2014-07-07 10:40:00,9.68,9.69,9.67,9.69,68500.0,6.3176,6.3241,6.3111,6.3241,68500.0
2014-07-07 10:45:00,9.69,9.69,9.67,9.68,84400.0,6.3241,6.3241,6.3111,6.3176,84400.0
2014-07-07 10:50:00,9.68,9.68,9.67,9.67,11600.0,6.3176,6.3176,6.3111,6.3111,11600.0
2014-07-07 10:55:00,9.68,9.68,9.66,9.67,94500.0,6.3176,6.3176,6.3045,6.3111,94500.0
2014-07-07 11:00:00,9.67,9.68,9.66,9.67,51600.0,6.3111,6.3176,6.3045,6.3111,51600.0
2014-07-07 11:05:00,9.67,9.68,9.66,9.66,80000.0,6.3111,6.3176,6.3045,6.3045,80000.0
2014-07-07 11:10:00,9.66,9.67,9.66,9.67,25100.0,6.3045,6.3111,6.3045,6.3111,25100.0
2014-07-07 11:15:00,9.67,9.67,9.66,9.67,30500.0,6.3111,6.3111,6.3045,6.3111,30500.0
2014-07-07 11:20:00,9.67,9.67,9.66,9.67,23800.0,6.3111,6.3111,6.3045,6.3111,23800.0
2014-07-07 11:25:00,9.67,9.67,9.66,9.67,10600.0,6.3111,6.3111,6.3045,6.3111,10600.0
2014-07-07 11:30:00,9.67,9.67,9.66,9.67,28800.0,6.3111,6.3111,6.3045,6.3111,28800.0
2014-07-07 11:35:00,9.67,9.67,9.66,9.67,10700.0,6.3111,6.3111,6.3045,6.3111,10700.0
2014-07-07 11:40:00,9.67,9.67,9.66,9.67,11200.0,6.3111,6.3111,6.3045,6.3111,11200.0
2014-07-07 11:45:00,9.66,9.68,9.66,9.67,161700.0,6.3045,6.3176,6.3045,6.3111,161700.0
2014-07-07 11:50:00,9.66,9.67,9.66,9.67,28100.0,6.3045,6.3111,6.3045,6.3111,28100.0
2014-07-07 11:55:00,9.67,9.67,9.67,9.67,7400.0,6.3111,6.3111,6.3111,6.3111,7400.0
2014-07-07 12:00:00,9.67,9.68,9.66,9.68,264300.0,6.3111,6.3176,6.3045,6.3176,264300.0
2014-07-07 12:05:00,9.68,9.68,9.67,9.68,9800.0,6.3176,6.3176,6.3111,6.3176,9800.0
2014-07-07 12:10:00,9.68,9.68,9.67,9.68,12300.0,6.3176,6.3176,6.3111,6.3176,12300.0
2014-07-07 12:15:00,9.68,9.68,9.67,9.68,10400.0,6.3176,6.3176,6.3111,6.3176,10400.0
2014-07-07 12:20:00,9.68,9.69,9.67,9.69,87400.0,6.3176,6.3241,6.3111,6.3241,87400.0
2014-07-07 12:25:00,9.69,9.69,9.68,9.69,46300.0,6.3241,6.3241,6.3176,6.3241,46300.0
2014-07-07 12:30:00,9.69,9.69,9.68,9.69,7100.0,6.3241,6.3241,6.3176,6.3241,7100.0
2014-07-07 12:35:00,9.69,9.69,9.68,9.69,3500.0,6.3241,6.3241,6.3176,6.3241,3500.0
2014-07-07 12:40:00,9.69,9.69,9.68,9.69,28400.0,6.3241,6.3241,6.3176,6.3241,28400.0
2014-07-07 12:45:00,9.68,9.69,9.67,9.68,73800.0,6.3176,6.3241,6.3111,6.3176,73800.0
2014-07-07 12:50:00,9.67,9.68,9.66,9.67,48100.0,6.3111,6.3176,6.3045,6.3111,48100.0
2014-07-07 12:55:00,9.67,9.68,9.66,9.67,116200.0,6.3111,6.3176,6.3045,6.3111,116200.0
2014-07-07 13:00:00,9.68,9.68,9.67,9.68,6500.0,6.3176,6.3176,6.3111,6.3176,6500.0
2014-07-07 13:05:00,9.68,9.68,9.67,9.68,15200.0,6.3176,6.3176,6.3111,6.3176,15200.0
2014-07-07 13:10:00,9.68,9.68,9.67,9.68,34400.0,6.3176,6.3176,6.3111,6.3176,34400.0
2014-07-07 13:15:00,9.68,9.68,9.67,9.68,11000.0,6.3176,6.3176,6.3111,6.3176,11000.0
2014-07-07 13:20:00,9.68,9.68,9.67,9.68,7300.0,6.3176,6.3176,6.3111,6.3176,7300.0
2014-07-07 13:25:00,9.68,9.68,9.67,9.68,4800.0,6.3176,6.3176,6.3111,6.3176,4800.0
2014-07-07 13:30:00,9.68,9.68,9.67,9.68,16000.0,6.3176,6.3176,6.3111,6.3176,16000.0
2014-07-07 13:35:00,9.68,9.68,9.67,9.68,8200.0,6.3176,6.3176,6.3111,6.3176,8200.0
2014-07-07 13:40:00,9.68,9.68,9.67,9.67,86200.0,6.3176,6.3176,6.3111,6.3111,86200.0
2014-07-07 13:45:00,9.67,9.68,9.67,9.68,23800.0,6.3111,6.3176,6.3111,6.3176,23800.0
2014-07-07 13:50:00,9.68,9.69,9.68,9.69,106500.0,6.3176,6.3241,6.3176,6.3241,106500.0
2014-07-07 13:55:00,9.69,9.69,9.68,9.69,23600.0,6.3241,6.3241,6.3176,6.3241,23600.0
2014-07-07 14:00:00,9.69,9.69,9.69,9.69,32900.0,6.3241,6.3241,6.3241,6.3241,32900.0
2014-07-07 14:05:00,9.69,9.69,9.68,9.69,12200.0,6.3241,6.3241,6.3176,6.3241,12200.0
2014-07-07 14:10:00,9.69,9.69,9.68,9.69,10300.0,6.3241,6.3241,6.3176,6.3241,10300.0
2014-07-07 14:15:00,9.69,9.69,9.69,9.69,16700.0,6.3241,6.3241,6.3241,6.3241,16700.0
2014-07-07 14:20:00,9.69,9.69,9.67,9.68,155600.0,6.3241,6.3241,6.3111,6.3176,155600.0
2014-07-07 14:25:00,9.68,9.68,9.67,9.68,36500.0,6.3176,6.3176,6.3111,6.3176,36500.0
2014-07-07 14:30:00,9.68,9.68,9.66,9.66,68900.0,6.3176,6.3176,6.3045,6.3045,68900.0
2014-07-07 14:35:00,9.66,9.67,9.66,9.67,7800.0,6.3045,6.3111,6.3045,6.3111,7800.0
2014-07-07 14:40:00,9.67,9.67,9.66,9.66,84500.0,6.3111,6.3111,6.3045,6.3045,84500.0
2014-07-07 14:45:00,9.67,9.67,9.66,9.67,49700.0,6.3111,6.3111,6.3045,6.3111,49700.0
2014-07-07 14:50:00,9.67,9.68,9.66,9.68,77900.0,6.3111,6.3176,6.3045,6.3176,77900.0
2014-07-07 14:55:00,9.68,9.68,9.67,9.68,24300.0,6.3176,6.3176,6.3111,6.3176,24300.0
2014-07-07 15:00:00,9.68,9.68,9.67,9.68,14800.0,6.3176,6.3176,6.3111,6.3176,14800.0
2014-07-07 15:05:00,9.68,9.68,9.67,9.68,20500.0,6.3176,6.3176,6.3111,6.3176,20500.0
2014-07-07 15:10:00,9.68,9.68,9.67,9.68,24100.0,6.3176,6.3176,6.3111,6.3176,24100.0
2014-07-07 15:15:00,9.67,9.68,9.67,9.68,107600.0,6.3111,6.3176,6.3111,6.3176,107600.0
2014-07-07 15:20:00,9.68,9.68,9.67,9.68,18300.0,6.3176,6.3176,6.3111,6.3176,18300.0
2014-07-07 15:25:00,9.68,9.68,9.67,9.68,22600.0,6.3176,6.3176,6.3111,6.3176,22600.0
2014-07-07 15:30:00,9.68,9.68,9.67,9.68,32000.0,6.3176,6.3176,6.3111,6.3176,32000.0
2014-07-07 15:35:00,9.68,9.68,9.67,9.68,64600.0,6.3176,6.3176,6.3111,6.3176,64600.0
2014-07-07 15:40:00,9.68,9.68,9.67,9.67,43700.0,6.3176,6.3176,6.3111,6.3111,43700.0
2014-07-07 15:45:00,9.68,9.68,9.67,9.67,59200.0,6.3176,6.3176,6.3111,6.3111,59200.0
2014-07-07 15:50:00,9.68,9.68,9.66,9.67,163300.0,6.3176,6.3176,6.3045,6.3111,163300.0
2014-07-07 15:55:00,9.67,9.67,9.66,9.66,210000.0,6.3111,6.3111,6.3045,6.3045,210000.0
2014-07-08 09:30:00,9.65,9.66,9.61,9.61,106900.0,6.298,6.3045,6.2719,6.2719,106900.0
2014-07-08 09:35:00,9.61,9.63,9.6,9.61,160500.0,6.2719,6.2849,6.2654,6.2719,160500.0
2014-07-08 09:40:00,9.61,9.63,9.61,9.63,61100.0,6.2719,6.2849,6.2719,6.2849,61100.0
2014-07-08 09:45:00,9.63,9.63,9.6,9.61,168800.0,6.2849,6.2849,6.2654,6.2719,168800.0
2014-07-08 09:50:00,9.6,9.61,9.58,9.58,233600.0,6.2654,6.2719,6.2523,6.2523,233600.0
2014-07-08 09:55:00,9.58,9.6,9.58,9.6,97400.0,6.2523,6.2654,6.2523,6.2654,97400.0
2014-07-08 10:00:00,9.6,9.61,9.59,9.59,39700.0,6.2654,6.2719,6.2588,6.2588,39700.0
2014-07-08 10:05:00,9.59,9.6,9.58,9.59,63000.0,6.2588,6.2654,6.2523,6.2588,63000.0
2014-07-08 10:10:00,9.59,9.59,9.58,9.58,6400.0,6.2588,6.2588,6.2523,6.2523,6400.0
2014-07-08 10:15:00,9.59,9.59,9.58,9.58,10400.0,6.2588,6.2588,6.2523,6.2523,10400.0
2014-07-08 10:20:00,9.58,9.59,9.56,9.57,50900.0,6.2523,6.2588,6.2393,6.2458,50900.0
2014-07-08 10:25:00,9.57,9.59,9.56,9.56,412800.0,6.2458,6.2588,6.2393,6.2393,412800.0
2014-07-08 10:30:00,9.56,9.57,9.55,9.56,174800.0,6.2393,6.2458,6.2327,6.2393,174800.0
2014-07-08 10:35:00,9.57,9.57,9.55,9.57,91600.0,6.2458,6.2458,6.2327,6.2458,91600.0
2014-07-08 10:40:00,9.57,9.58,9.56,9.56,63800.0,6.2458,6.2523,6.2393,6.2393,63800.0
2014-07-08 10:45:00,9.56,9.59,9.55,9.59,402600.0,6.2393,6.2588,6.2327,6.2588,402600.0
2014-07-08 10:50:00,9.58,9.59,9.57,9.58,58900.0,6.2523,6.2588,6.2458,6.2523,58900.0
2014-07-08 10:55:00,9.58,9.58,9.56,9.57,91100.0,6.2523,6.2523,6.2393,6.2458,91100.0
2014-07-08 11:00:00,9.57,9.57,9.56,9.57,62900.0,6.2458,6.2458,6.2393,6.2458,62900.0
2014-07-08 11:05:00,9.56,9.57,9.56,9.57,129600.0,6.2393,6.2458,6.2393,6.2458,129600.0
2014-07-08 11:10:00,9.57,9.57,9.54,9.55,346500.0,6.2458,6.2458,6.2262,6.2327,346500.0
2014-07-08 11:15:00,9.55,9.55,9.53,9.54,119200.0,6.2327,6.2327,6.2197,6.2262,119200.0
2014-07-08 11:20:00,9.53,9.54,9.52,9.52,313500.0,6.2197,6.2262,6.2132,6.2132,313500.0
2014-07-08 11:25:00,9.52,9.53,9.5,9.5,592900.0,6.2132,6.2197,6.2001,6.2001,592900.0
2014-07-08 11:30:00,9.51,9.52,9.49,9.51,202600.0,6.2066,6.2132,6.1936,6.2066,202600.0
2014-07-08 11:35:00,9.51,9.55,9.51,9.54,123800.0,6.2066,6.2327,6.2066,6.2262,123800.0
2014-07-08 11:40:00,9.55,9.55,9.53,9.53,76000.0,6.2327,6.2327,6.2197,6.2197,76000.0
2014-07-08 11:45:00,9.53,9.55,9.53,9.55,58600.0,6.2197,6.2327,6.2197,6.2327,58600.0
2014-07-08 11:50:00,9.55,9.55,9.53,9.54,31900.0,6.2327,6.2327,6.2197,6.2262,31900.0
2014-07-08 11:55:00,9.53,9.55,9.53,9.54,51600.0,6.2197,6.2327,6.2197,6.2262,51600.0
2014-07-08 12:00:00,9.54,9.55,9.54,9.54,27500.0,6.2262,6.2327,6.2262,6.2262,27500.0
2014-07-08 12:05:00,9.54,9.55,9.54,9.54,61700.0,6.2262,6.2327,6.2262,6.2262,61700.0
2014-07-08 12:10:00,9.55,9.55,9.53,9.53,57300.0,6.2327,6.2327,6.2197,6.2197,57300.0
2014-07-08 12:15:00,9.54,9.54,9.53,9.54,28900.0,6.2262,6.2262,6.2197,6.2262,28900.0
2014-07-08 12:20:00,9.54,9.56,9.53,9.55,105600.0,6.2262,6.2393,6.2197,6.2327,105600.0
2014-07-08 12:25:00,9.55,9.56,9.55,9.55,11500.0,6.2327,6.2393,6.2327,6.2327,11500.0
2014-07-08 12:30:00,9.56,9.56,9.54,9.54,72800.0,6.2393,6.2393,6.2262,6.2262,72800.0
2014-07-08 12:35:00,9.54,9.55,9.54,9.55,15900.0,6.2262,6.2327,6.2262,6.2327,15900.0
2014-07-08 12:40:00,9.55,9.56,9.54,9.55,23400.0,6.2327,6.2393,6.2262,6.2327,23400.0
2014-07-08 12:45:00,9.56,9.56,9.54,9.55,67900.0,6.2393,6.2393,6.2262,6.2327,67900.0
2014-07-08 12:50:00,9.54,9.57,9.54,9.56,43600.0,6.2262,6.2458,6.2262,6.2393,43600.0
2014-07-08 12:55:00,9.56,9.57,9.56,9.57,16700.0,6.2393,6.2458,6.2393,6.2458,16700.0
2014-07-08 13:00:00,9.57,9.57,9.56,9.57,6800.0,6.2458,6.2458,6.2393,6.2458,6800.0
2014-07-08 13:05:00,9.56,9.57,9.56,9.56,9300.0,6.2393,6.2458,6.2393,6.2393,9300.0
2014-07-08 13:10:00,9.57,9.58,9.56,9.57,33800.0,6.2458,6.2523,6.2393,6.2458,33800.0
2014-07-08 13:15:00,9.58,9.59,9.57,9.59,17100.0,6.2523,6.2588,6.2458,6.2588,17100.0
2014-07-08 13:20:00,9.59,9.61,9.58,9.6,225300.0,6.2588,6.2719,6.2523,6.2654,225300.0
2014-07-08 13:25:00,9.6,9.6,9.59,9.59,18300.0,6.2654,6.2654,6.2588,6.2588,18300.0
2014-07-08 13:30:00,9.6,9.6,9.59,9.6,6400.0,6.2654,6.2654,6.2588,6.2654,6400.0
2014-07-08 13:35:00,9.6,9.61,9.6,9.61,70200.0,6.2654,6.2719,6.2654,6.2719,70200.0
2014-07-08 13:40:00,9.61,9.62,9.61,9.62,31500.0,6.2719,6.2784,6.2719,6.2784,31500.0
2014-07-08 13:45:00,9.62,9.62,9.6,9.61,54200.0,6.2784,6.2784,6.2654,6.2719,54200.0
2014-07-08 13:50:00,9.61,9.61,9.61,9.61,8900.0,6.2719,6.2719,6.2719,6.2719,8900.0
2014-07-08 13:55:00,9.61,9.61,9.6,9.61,6300.0,6.2719,6.2719,6.2654,6.2719,6300.0
2014-07-08 14:00:00,9.61,9.61,9.59,9.6,49200.0,6.2719,6.2719,6.2588,6.2654,49200.0
2014-07-08 14:05:00,9.6,9.6,9.59,9.6,5500.0,6.2654,6.2654,6.2588,6.2654,5500.0
2014-07-08 14:10:00,9.6,9.6,9.59,9.6,17300.0,6.2654,6.2654,6.2588,6.2654,17300.0
2014-07-08 14:15:00,9.6,9.6,9.58,9.58,38100.0,6.2654,6.2654,6.2523,6.2523,38100.0
2014-07-08 14:20:00,9.58,9.6,9.58,9.59,55800.0,6.2523,6.2654,6.2523,6.2588,55800.0
2014-07-08 14:25:00,9.6,9.6,9.58,9.6,141100.0,6.2654,6.2654,6.2523,6.2654,141100.0
2014-07-08 14:30:00,9.6,9.6,9.58,9.59,206400.0,6.2654,6.2654,6.2523,6.2588,206400.0
2014-07-08 14:35:00,9.59,9.6,9.58,9.6,119000.0,6.2588,6.2654,6.2523,6.2654,119000.0
2014-07-08 14:40:00,9.6,9.61,9.59,9.61,45100.0,6.2654,6.2719,6.2588,6.2719,45100.0
2014-07-08 14:45:00,9.61,9.61,9.59,9.59,56200.0,6.2719,6.2719,6.2588,6.2588,56200.0
2014-07-08 14:50:00,9.59,9.6,9.59,9.59,170100.0,6.2588,6.2654,6.2588,6.2588,170100.0
2014-07-08 14:55:00,9.59,9.6,9.59,9.6,33500.0,6.2588,6.2654,6.2588,6.2654,33500.0
2014-07-08 15:00:00,9.6,9.6,9.58,9.59,141400.0,6.2654,6.2654,6.2523,6.2588,141400.0
2014-07-08 15:05:00,9.59,9.6,9.58,9.6,65900.0,6.2588,6.2654,6.2523,6.2654,65900.0
2014-07-08 15:10:00,9.6,9.6,9.59,9.6,16300.0,6.2654,6.2654,6.2588,6.2654,16300.0
2014-07-08 15:15:00,9.6,9.6,9.59,9.6,30900.0,6.2654,6.2654,6.2588,6.2654,30900.0
2014-07-08 15:20:00,9.59,9.6,9.59,9.6,50500.0,6.2588,6.2654,6.2588,6.2654,50500.0
2014-07-08 15:25:00,9.6,9.6,9.59,9.6,39900.0,6.2654,6.2654,6.2588,6.2654,39900.0
2014-07-08 15:30:00,9.59,9.6,9.58,9.58,137700.0,6.2588,6.2654,6.2523,6.2523,137700.0
2014-07-08 15:35:00,9.58,9.58,9.57,9.58,44200.0,6.2523,6.2523,6.2458,6.2523,44200.0
2014-07-08 15:40:00,9.57,9.58,9.57,9.57,46600.0,6.2458,6.2523,6.2458,6.2458,46600.0
2014-07-08 15:45:00,9.57,9.58,9.57,9.57,50000.0,6.2458,6.2523,6.2458,6.2458,50000.0
2014-07-08 15:50:00,9.57,9.58,9.57,9.58,189200.0,6.2458,6.2523,6.2458,6.2523,189200.0
2014-07-08 15:55:00,9.58,9.6,9.57,9.6,514100.0,6.2523,6.2654,6.2458,6.2654,514100.0
2014-07-09 09:30:00,9.63,9.64,9.59,9.61,117300.0,6.2849,6.2915,6.2588,6.2719,117300.0
2014-07-09 09:35:00,9.61,9.65,9.61,9.64,99300.0,6.2719,6.298,6.2719,6.2915,99300.0
2014-07-09 09:40:00,9.65,9.66,9.63,9.63,137800.0,6.298,6.3045,6.2849,6.2849,137800.0
2014-07-09 09:45:00,9.64,9.64,9.62,9.63,227600.0,6.2915,6.2915,6.2784,6.2849,227600.0
2014-07-09 09:50:00,9.63,9.64,9.62,9.64,253000.0,6.2849,6.2915,6.2784,6.2915,253000.0
2014-07-09 09:55:00,9.64,9.66,9.62,9.66,170700.0,6.2915,6.3045,6.2784,6.3045,170700.0
2014-07-09 10:00:00,9.66,9.66,9.64,9.65,121100.0,6.3045,6.3045,6.2915,6.298,121100.0
2014-07-09 10:05:00,9.65,9.67,9.65,9.66,64900.0,6.298,6.3111,6.298,6.3045,64900.0
2014-07-09 10:10:00,9.67,9.67,9.63,9.63,93200.0,6.3111,6.3111,6.2849,6.2849,93200.0
2014-07-09 10:15:00,9.63,9.64,9.63,9.63,42100.0,6.2849,6.2915,6.2849,6.2849,42100.0
2014-07-09 10:20:00,9.63,9.65,9.63,9.65,71000.0,6.2849,6.298,6.2849,6.298,71000.0
2014-07-09 10:25:00,9.65,9.67,9.65,9.67,40400.0,6.298,6.3111,6.298,6.3111,40400.0
2014-07-09 10:30:00,9.66,9.68,9.65,9.67,476100.0,6.3045,6.3176,6.298,6.3111,476100.0
2014-07-09 10:35:00,9.67,9.69,9.67,9.68,79900.0,6.3111,6.3241,6.3111,6.3176,79900.0
2014-07-09 10:40:00,9.68,9.69,9.66,9.68,122400.0,6.3176,6.3241,6.3045,6.3176,122400.0
2014-07-09 10:45:00,9.68,9.68,9.66,9.67,93900.0,6.3176,6.3176,6.3045,6.3111,93900.0
2014-07-09 10:50:00,9.66,9.67,9.66,9.67,49700.0,6.3045,6.3111,6.3045,6.3111,49700.0
2014-07-09 10:55:00,9.67,9.67,9.66,9.67,335800.0,6.3111,6.3111,6.3045,6.3111,335800.0
2014-07-09 11:00:00,9.66,9.67,9.66,9.67,40900.0,6.3045,6.3111,6.3045,6.3111,40900.0
2014-07-09 11:05:00,9.67,9.67,9.66,9.67,81600.0,6.3111,6.3111,6.3045,6.3111,81600.0
2014-07-09 11:10:00,9.66,9.67,9.65,9.67,145100.0,6.3045,6.3111,6.298,6.3111,145100.0
2014-07-09 11:15:00,9.67,9.67,9.66,9.67,43600.0,6.3111,6.3111,6.3045,6.3111,43600.0
2014-07-09 11:20:00,9.67,9.68,9.66,9.68,80200.0,6.3111,6.3176,6.3045,6.3176,80200.0
2014-07-09 11:25:00,9.68,9.68,9.67,9.68,59000.0,6.3176,6.3176,6.3111,6.3176,59000.0
2014-07-09 11:30:00,9.68,9.68,9.67,9.67,80600.0,6.3176,6.3176,6.3111,6.3111,80600.0
2014-07-09 11:35:00,9.67,9.67,9.66,9.66,19800.0,6.3111,6.3111,6.3045,6.3045,19800.0
2014-07-09 11:40:00,9.66,9.67,9.66,9.66,11500.0,6.3045,6.3111,6.3045,6.3045,11500.0
2014-07-09 11:45:00,9.66,9.67,9.65,9.65,39200.0,6.3045,6.3111,6.298,6.298,39200.0
2014-07-09 11:50:00,9.65,9.66,9.65,9.65,11500.0,6.298,6.3045,6.298,6.298,11500.0
2014-07-09 11:55:00,9.65,9.66,9.65,9.66,10700.0,6.298,6.3045,6.298,6.3045,10700.0
2014-07-09 12:00:00,9.66,9.66,9.65,9.66,36000.0,6.3045,6.3045,6.298,6.3045,36000.0
2014-07-09 12:05:00,9.66,9.66,9.65,9.66,25900.0,6.3045,6.3045,6.298,6.3045,25900.0
2014-07-09 12:10:00,9.66,9.66,9.65,9.66,25600.0,6.3045,6.3045,6.298,6.3045,25600.0
2014-07-09 12:15:00,9.66,9.67,9.65,9.66,178600.0,6.3045,6.3111,6.298,6.3045,178600.0
2014-07-09 12:20:00,9.66,9.67,9.65,9.67,54100.0,6.3045,6.3111,6.298,6.3111,54100.0
2014-07-09 12:25:00,9.67,9.67,9.66,9.67,26500.0,6.3111,6.3111,6.3045,6.3111,26500.0
2014-07-09 12:30:00,9.67,9.67,9.65,9.65,85500.0,6.3111,6.3111,6.298,6.298,85500.0
2014-07-09 12:35:00,9.66,9.67,9.65,9.66,46900.0,6.3045,6.3111,6.298,6.3045,46900.0
2014-07-09 12:40:00,9.66,9.67,9.66,9.67,14800.0,6.3045,6.3111,6.3045,6.3111,14800.0
2014-07-09 12:45:00,9.67,9.67,9.66,9.67,47700.0,6.3111,6.3111,6.3045,6.3111,47700.0
2014-07-09 12:50:00,9.67,9.67,9.66,9.66,21600.0,6.3111,6.3111,6.3045,6.3045,21600.0
2014-07-09 12:55:00,9.66,9.67,9.66,9.67,28100.0,6.3045,6.3111,6.3045,6.3111,28100.0
2014-07-09 13:00:00,9.67,9.67,9.67,9.67,20600.0,6.3111,6.3111,6.3111,6.3111,20600.0
2014-07-09 13:05:00,9.67,9.68,9.66,9.68,228500.0,6.3111,6.3176,6.3045,6.3176,228500.0
2014-07-09 13:10:00,9.68,9.68,9.67,9.68,28200.0,6.3176,6.3176,6.3111,6.3176,28200.0
2014-07-09 13:15:00,9.68,9.68,9.67,9.68,9200.0,6.3176,6.3176,6.3111,6.3176,9200.0
2014-07-09 13:20:00,9.68,9.68,9.67,9.68,39600.0,6.3176,6.3176,6.3111,6.3176,39600.0
2014-07-09 13:25:00,9.68,9.68,9.67,9.68,71100.0,6.3176,6.3176,6.3111,6.3176,71100.0
2014-07-09 13:30:00,9.68,9.68,9.67,9.68,18500.0,6.3176,6.3176,6.3111,6.3176,18500.0
2014-07-09 13:35:00,9.68,9.69,9.67,9.68,58400.0,6.3176,6.3241,6.3111,6.3176,58400.0
2014-07-09 13:40:00,9.69,9.69,9.69,9.69,15600.0,6.3241,6.3241,6.3241,6.3241,15600.0
2014-07-09 13:45:00,9.69,9.69,9.68,9.69,17700.0,6.3241,6.3241,6.3176,6.3241,17700.0
2014-07-09 13:50:00,9.69,9.69,9.68,9.68,26900.0,6.3241,6.3241,6.3176,6.3176,26900.0
2014-07-09 13:55:00,9.69,9.69,9.68,9.69,11800.0,6.3241,6.3241,6.3176,6.3241,11800.0
2014-07-09 14:00:00,9.68,9.7,9.68,9.68,222800.0,6.3176,6.3306,6.3176,6.3176,222800.0
2014-07-09 14:05:00,9.68,9.69,9.67,9.68,88800.0,6.3176,6.3241,6.3111,6.3176,88800.0
2014-07-09 14:10:00,9.68,9.69,9.67,9.68,40300.0,6.3176,6.3241,6.3111,6.3176,40300.0
2014-07-09 14:15:00,9.69,9.7,9.67,9.7,278200.0,6.3241,6.3306,6.3111,6.3306,278200.0
2014-07-09 14:20:00,9.7,9.7,9.69,9.7,46900.0,6.3306,6.3306,6.3241,6.3306,46900.0
2014-07-09 14:25:00,9.7,9.71,9.69,9.7,163300.0,6.3306,6.3372,6.3241,6.3306,163300.0
2014-07-09 14:30:00,9.71,9.71,9.69,9.69,65500.0,6.3372,6.3372,6.3241,6.3241,65500.0
2014-07-09 14:35:00,9.69,9.7,9.67,9.68,89400.0,6.3241,6.3306,6.3111,6.3176,89400.0
2014-07-09 14:40:00,9.68,9.68,9.67,9.67,80700.0,6.3176,6.3176,6.3111,6.3111,80700.0
2014-07-09 14:45:00,9.67,9.68,9.66,9.66,34100.0,6.3111,6.3176,6.3045,6.3045,34100.0
2014-07-09 14:50:00,9.66,9.68,9.66,9.68,82800.0,6.3045,6.3176,6.3045,6.3176,82800.0
2014-07-09 14:55:00,9.68,9.68,9.66,9.66,77600.0,6.3176,6.3176,6.3045,6.3045,77600.0
2014-07-09 15:00:00,9.66,9.66,9.64,9.64,35100.0,6.3045,6.3045,6.2915,6.2915,35100.0
2014-07-09 15:05:00,9.64,9.65,9.64,9.64,15500.0,6.2915,6.298,6.2915,6.2915,15500.0
2014-07-09 15:10:00,9.65,9.65,9.64,9.65,5900.0,6.298,6.298,6.2915,6.298,5900.0
2014-07-09 15:15:00,9.64,9.64,9.62,9.63,79800.0,6.2915,6.2915,6.2784,6.2849,79800.0
2014-07-09 15:20:00,9.62,9.64,9.62,9.63,63900.0,6.2784,6.2915,6.2784,6.2849,63900.0
2014-07-09 15:25:00,9.63,9.65,9.63,9.64,66800.0,6.2849,6.298,6.2849,6.2915,66800.0
2014-07-09 15:30:00,9.64,9.65,9.64,9.64,58900.0,6.2915,6.298,6.2915,6.2915,58900.0
2014-07-09 15:35:00,9.64,9.66,9.64,9.66,106100.0,6.2915,6.3045,6.2915,6.3045,106100.0
2014-07-09 15:40:00,9.66,9.66,9.65,9.66,60900.0,6.3045,6.3045,6.298,6.3045,60900.0
2014-07-09 15:45:00,9.66,9.66,9.65,9.65,127400.0,6.3045,6.3045,6.298,6.298,127400.0
2014-07-09 15:50:00,9.66,9.66,9.65,9.66,52200.0,6.3045,6.3045,6.298,6.3045,52200.0
2014-07-09 15:55:00,9.66,9.67,9.65,9.67,438600.0,6.3045,6.3111,6.298,6.3111,438600.0
2014-07-10 09:30:00,9.51,9.54,9.45,9.53,264900.0,6.2066,6.2262,6.1675,6.2197,264900.0
2014-07-10 09:35:00,9.52,9.54,9.51,9.54,295200.0,6.2132,6.2262,6.2066,6.2262,295200.0
2014-07-10 09:40:00,9.54,9.57,9.53,9.54,370800.0,6.2262,6.2458,6.2197,6.2262,370800.0
2014-07-10 09:45:00,9.54,9.57,9.53,9.55,308800.0,6.2262,6.2458,6.2197,6.2327,308800.0
2014-07-10 09:50:00,9.54,9.58,9.54,9.58,159000.0,6.2262,6.2523,6.2262,6.2523,159000.0
2014-07-10 09:55:00,9.58,9.59,9.55,9.57,380000.0,6.2523,6.2588,6.2327,6.2458,380000.0
2014-07-10 10:00:00,9.56,9.58,9.55,9.57,173600.0,6.2393,6.2523,6.2327,6.2458,173600.0
2014-07-10 10:05:00,9.57,9.58,9.56,9.57,166000.0,6.2458,6.2523,6.2393,6.2458,166000.0
2014-07-10 10:10:00,9.57,9.58,9.55,9.56,71900.0,6.2458,6.2523,6.2327,6.2393,71900.0
2014-07-10 10:15:00,9.57,9.58,9.56,9.56,72200.0,6.2458,6.2523,6.2393,6.2393,72200.0
2014-07-10 10:20:00,9.56,9.59,9.56,9.59,44900.0,6.2393,6.2588,6.2393,6.2588,44900.0
2014-07-10 10:25:00,9.58,9.59,9.56,9.57,453700.0,6.2523,6.2588,6.2393,6.2458,453700.0
2014-07-10 10:30:00,9.57,9.59,9.57,9.58,153400.0,6.2458,6.2588,6.2458,6.2523,153400.0
2014-07-10 10:35:00,9.58,9.59,9.55,9.56,473200.0,6.2523,6.2588,6.2327,6.2393,473200.0
2014-07-10 10:40:00,9.57,9.57,9.55,9.56,401400.0,6.2458,6.2458,6.2327,6.2393,401400.0
2014-07-10 10:45:00,9.56,9.58,9.56,9.57,91000.0,6.2393,6.2523,6.2393,6.2458,91000.0
2014-07-10 10:50:00,9.57,9.57,9.56,9.56,14600.0,6.2458,6.2458,6.2393,6.2393,14600.0
2014-07-10 10:55:00,9.57,9.58,9.56,9.58,35000.0,6.2458,6.2523,6.2393,6.2523,35000.0
2014-07-10 11:00:00,9.58,9.58,9.56,9.58,99400.0,6.2523,6.2523,6.2393,6.2523,99400.0
2014-07-10 11:05:00,9.57,9.57,9.56,9.57,29400.0,6.2458,6.2458,6.2393,6.2458,29400.0
2014-07-10 11:10:00,9.56,9.57,9.55,9.57,84500.0,6.2393,6.2458,6.2327,6.2458,84500.0
2014-07-10 11:15:00,9.57,9.57,9.55,9.55,38400.0,6.2458,6.2458,6.2327,6.2327,38400.0
2014-07-10 11:20:00,9.55,9.56,9.54,9.54,37400.0,6.2327,6.2393,6.2262,6.2262,37400.0
2014-07-10 11:25:00,9.54,9.55,9.53,9.54,79400.0,6.2262,6.2327,6.2197,6.2262,79400.0
2014-07-10 11:30:00,9.55,9.55,9.54,9.54,7900.0,6.2327,6.2327,6.2262,6.2262,7900.0
2014-07-10 11:35:00,9.54,9.55,9.53,9.54,63400.0,6.2262,6.2327,6.2197,6.2262,63400.0
2014-07-10 11:40:00,9.54,9.54,9.53,9.53,30800.0,6.2262,6.2262,6.2197,6.2197,30800.0
2014-07-10 11:45:00,9.54,9.54,9.53,9.53,15400.0,6.2262,6.2262,6.2197,6.2197,15400.0
2014-07-10 11:50:00,9.54,9.55,9.53,9.54,55500.0,6.2262,6.2327,6.2197,6.2262,55500.0
2014-07-10 11:55:00,9.53,9.55,9.53,9.54,35000.0,6.2197,6.2327,6.2197,6.2262,35000.0
2014-07-10 12:00:00,9.54,9.55,9.54,9.55,12300.0,6.2262,6.2327,6.2262,6.2327,12300.0
2014-07-10 12:05:00,9.54,9.55,9.54,9.54,24300.0,6.2262,6.2327,6.2262,6.2262,24300.0
2014-07-10 12:10:00,9.54,9.56,9.54,9.55,34100.0,6.2262,6.2393,6.2262,6.2327,34100.0
2014-07-10 12:15:00,9.56,9.57,9.55,9.57,25600.0,6.2393,6.2458,6.2327,6.2458,25600.0
2014-07-10 12:20:00,9.57,9.57,9.56,9.56,5700.0,6.2458,6.2458,6.2393,6.2393,5700.0
2014-07-10 12:25:00,9.57,9.6,9.56,9.6,182500.0,6.2458,6.2654,6.2393,6.2654,182500.0
2014-07-10 12:30:00,9.6,9.6,9.59,9.59,14500.0,6.2654,6.2654,6.2588,6.2588,14500.0
2014-07-10 12:35:00,9.6,9.6,9.59,9.6,10300.0,6.2654,6.2654,6.2588,6.2654,10300.0
2014-07-10 12:40:00,9.6,9.6,9.59,9.6,5200.0,6.2654,6.2654,6.2588,6.2654,5200.0
2014-07-10 12:45:00,9.6,9.6,9.58,9.59,73800.0,6.2654,6.2654,6.2523,6.2588,73800.0
2014-07-10 12:50:00,9.58,9.59,9.57,9.57,38600.0,6.2523,6.2588,6.2458,6.2458,38600.0
2014-07-10 12:55:00,9.57,9.59,9.57,9.58,35700.0,6.2458,6.2588,6.2458,6.2523,35700.0
2014-07-10 13:00:00,9.59,9.59,9.58,9.59,6700.0,6.2588,6.2588,6.2523,6.2588,6700.0
2014-07-10 13:05:00,9.58,9.61,9.58,9.61,56200.0,6.2523,6.2719,6.2523,6.2719,56200.0
2014-07-10 13:10:00,9.6,9.61,9.6,9.61,3200.0,6.2654,6.2719,6.2654,6.2719,3200.0
2014-07-10 13:15:00,9.61,9.61,9.59,9.6,72500.0,6.2719,6.2719,6.2588,6.2654,72500.0
2014-07-10 13:20:00,9.6,9.63,9.59,9.62,65500.0,6.2654,6.2849,6.2588,6.2784,65500.0
2014-07-10 13:25:00,9.62,9.63,9.6,9.61,46600.0,6.2784,6.2849,6.2654,6.2719,46600.0
2014-07-10 13:30:00,9.61,9.61,9.6,9.61,10500.0,6.2719,6.2719,6.2654,6.2719,10500.0
2014-07-10 13:35:00,9.6,9.63,9.6,9.62,56100.0,6.2654,6.2849,6.2654,6.2784,56100.0
2014-07-10 13:40:00,9.63,9.63,9.62,9.63,11700.0,6.2849,6.2849,6.2784,6.2849,11700.0
2014-07-10 13:45:00,9.63,9.63,9.61,9.61,51500.0,6.2849,6.2849,6.2719,6.2719,51500.0
2014-07-10 13:50:00,9.62,9.62,9.6,9.61,32700.0,6.2784,6.2784,6.2654,6.2719,32700.0
2014-07-10 13:55:00,9.61,9.61,9.59,9.6,77800.0,6.2719,6.2719,6.2588,6.2654,77800.0
2014-07-10 14:00:00,9.59,9.61,9.59,9.61,21900.0,6.2588,6.2719,6.2588,6.2719,21900.0
2014-07-10 14:05:00,9.6,9.61,9.6,9.61,24300.0,6.2654,6.2719,6.2654,6.2719,24300.0
2014-07-10 14:10:00,9.61,9.61,9.6,9.61,29200.0,6.2719,6.2719,6.2654,6.2719,29200.0
2014-07-10 14:15:00,9.61,9.62,9.61,9.61,33700.0,6.2719,6.2784,6.2719,6.2719,33700.0
2014-07-10 14:20:00,9.61,9.63,9.61,9.62,81000.0,6.2719,6.2849,6.2719,6.2784,81000.0
2014-07-10 14:25:00,9.61,9.62,9.6,9.61,55700.0,6.2719,6.2784,6.2654,6.2719,55700.0
2014-07-10 14:30:00,9.62,9.62,9.59,9.6,45900.0,6.2784,6.2784,6.2588,6.2654,45900.0
2014-07-10 14:35:00,9.6,9.6,9.59,9.6,9600.0,6.2654,6.2654,6.2588,6.2654,9600.0
2014-07-10 14:40:00,9.59,9.6,9.58,9.58,36900.0,6.2588,6.2654,6.2523,6.2523,36900.0
2014-07-10 14:45:00,9.58,9.6,9.58,9.59,84700.0,6.2523,6.2654,6.2523,6.2588,84700.0
2014-07-10 14:50:00,9.6,9.61,9.59,9.6,41900.0,6.2654,6.2719,6.2588,6.2654,41900.0
2014-07-10 14:55:00,9.61,9.61,9.59,9.6,85700.0,6.2719,6.2719,6.2588,6.2654,85700.0
2014-07-10 15:00:00,9.59,9.6,9.58,9.58,162000.0,6.2588,6.2654,6.2523,6.2523,162000.0
2014-07-10 15:05:00,9.59,9.59,9.58,9.58,32900.0,6.2588,6.2588,6.2523,6.2523,32900.0
2014-07-10 15:10:00,9.58,9.59,9.58,9.59,3700.0,6.2523,6.2588,6.2523,6.2588,3700.0
2014-07-10 15:15:00,9.58,9.6,9.58,9.6,108000.0,6.2523,6.2654,6.2523,6.2654,108000.0
2014-07-10 15:20:00,9.6,9.6,9.59,9.59,42700.0,6.2654,6.2654,6.2588,6.2588,42700.0
2014-07-10 15:25:00,9.6,9.6,9.59,9.6,24100.0,6.2654,6.2654,6.2588,6.2654,24100.0
2014-07-10 15:30:00,9.6,9.6,9.59,9.6,24900.0,6.2654,6.2654,6.2588,6.2654,24900.0
2014-07-10 15:35:00,9.6,9.6,9.59,9.6,42900.0,6.2654,6.2654,6.2588,6.2654,42900.0
2014-07-10 15:40:00,9.6,9.6,9.59,9.6,38000.0,6.2654,6.2654,6.2588,6.2654,38000.0
2014-07-10 15:45:00,9.6,9.6,9.59,9.59,104600.0,6.2654,6.2654,6.2588,6.2588,104600.0
2014-07-10 15:50:00,9.6,9.6,9.57,9.58,383300.0,6.2654,6.2654,6.2458,6.2523,383300.0
2014-07-10 15:55:00,9.58,9.58,9.57,9.57,256400.0,6.2523,6.2523,6.2458,6.2458,256400.0
2014-07-11 09:30:00,9.54,9.56,9.51,9.53,274600.0,6.2262,6.2393,6.2066,6.2197,274600.0
2014-07-11 09:35:00,9.53,9.55,9.52,9.54,333800.0,6.2197,6.2327,6.2132,6.2262,333800.0
2014-07-11 09:40:00,9.54,9.54,9.52,9.52,254400.0,6.2262,6.2262,6.2132,6.2132,254400.0
2014-07-11 09:45:00,9.52,9.53,9.5,9.5,113300.0,6.2132,6.2197,6.2001,6.2001,113300.0
2014-07-11 09:50:00,9.51,9.52,9.5,9.51,141200.0,6.2066,6.2132,6.2001,6.2066,141200.0
2014-07-11 09:55:00,9.51,9.53,9.5,9.53,196900.0,6.2066,6.2197,6.2001,6.2197,196900.0
2014-07-11 10:00:00,9.53,9.54,9.51,9.54,225000.0,6.2197,6.2262,6.2066,6.2262,225000.0
2014-07-11 10:05:00,9.54,9.55,9.53,9.55,221400.0,6.2262,6.2327,6.2197,6.2327,221400.0
2014-07-11 10:10:00,9.55,9.6,9.54,9.6,275800.0,6.2327,6.2654,6.2262,6.2654,275800.0
2014-07-11 10:15:00,9.6,9.6,9.58,9.6,78200.0,6.2654,6.2654,6.2523,6.2654,78200.0
2014-07-11 10:20:00,9.61,9.61,9.58,9.58,72300.0,6.2719,6.2719,6.2523,6.2523,72300.0
2014-07-11 10:25:00,9.58,9.59,9.58,9.59,41400.0,6.2523,6.2588,6.2523,6.2588,41400.0
2014-07-11 10:30:00,9.59,9.59,9.56,9.56,78100.0,6.2588,6.2588,6.2393,6.2393,78100.0
2014-07-11 10:35:00,9.57,9.57,9.56,9.56,32800.0,6.2458,6.2458,6.2393,6.2393,32800.0
2014-07-11 10:40:00,9.56,9.57,9.53,9.54,207400.0,6.2393,6.2458,6.2197,6.2262,207400.0
2014-07-11 10:45:00,9.54,9.57,9.54,9.56,50900.0,6.2262,6.2458,6.2262,6.2393,50900.0
2014-07-11 10:50:00,9.57,9.57,9.55,9.55,77000.0,6.2458,6.2458,6.2327,6.2327,77000.0
2014-07-11 10:55:00,9.55,9.55,9.53,9.54,135700.0,6.2327,6.2327,6.2197,6.2262,135700.0
2014-07-11 11:00:00,9.54,9.55,9.54,9.54,77200.0,6.2262,6.2327,6.2262,6.2262,77200.0
2014-07-11 11:05:00,9.54,9.57,9.54,9.57,101300.0,6.2262,6.2458,6.2262,6.2458,101300.0
2014-07-11 11:10:00,9.57,9.58,9.56,9.56,85700.0,6.2458,6.2523,6.2393,6.2393,85700.0
2014-07-11 11:15:00,9.57,9.57,9.56,9.56,55500.0,6.2458,6.2458,6.2393,6.2393,55500.0
2014-07-11 11:20:00,9.56,9.57,9.56,9.56,17600.0,6.2393,6.2458,6.2393,6.2393,17600.0
2014-07-11 11:25:00,9.56,9.57,9.56,9.56,70100.0,6.2393,6.2458,6.2393,6.2393,70100.0
2014-07-11 11:30:00,9.56,9.62,9.56,9.62,374200.0,6.2393,6.2784,6.2393,6.2784,374200.0
2014-07-11 11:35:00,9.62,9.62,9.59,9.6,82100.0,6.2784,6.2784,6.2588,6.2654,82100.0
2014-07-11 11:40:00,9.6,9.6,9.58,9.58,35500.0,6.2654,6.2654,6.2523,6.2523,35500.0
2014-07-11 11:45:00,9.58,9.59,9.57,9.58,30100.0,6.2523,6.2588,6.2458,6.2523,30100.0
2014-07-11 11:50:00,9.57,9.58,9.57,9.58,21300.0,6.2458,6.2523,6.2458,6.2523,21300.0
2014-07-11 11:55:00,9.57,9.58,9.57,9.58,16500.0,6.2458,6.2523,6.2458,6.2523,16500.0
2014-07-11 12:00:00,9.57,9.58,9.57,9.57,67300.0,6.2458,6.2523,6.2458,6.2458,67300.0
2014-07-11 12:05:00,9.57,9.58,9.56,9.57,773600.0,6.2458,6.2523,6.2393,6.2458,773600.0
2014-07-11 12:10:00,9.57,9.59,9.57,9.59,94200.0,6.2458,6.2588,6.2458,6.2588,94200.0
2014-07-11 12:15:00,9.59,9.59,9.58,9.59,22300.0,6.2588,6.2588,6.2523,6.2588,22300.0
2014-07-11 12:20:00,9.59,9.59,9.56,9.57,105100.0,6.2588,6.2588,6.2393,6.2458,105100.0
2014-07-11 12:25:00,9.58,9.58,9.57,9.58,25900.0,6.2523,6.2523,6.2458,6.2523,25900.0
2014-07-11 12:30:00,9.58,9.58,9.57,9.58,18900.0,6.2523,6.2523,6.2458,6.2523,18900.0
2014-07-11 12:35:00,9.58,9.59,9.58,9.59,41600.0,6.2523,6.2588,6.2523,6.2588,41600.0
2014-07-11 12:40:00,9.59,9.59,9.58,9.59,6800.0,6.2588,6.2588,6.2523,6.2588,6800.0
2014-07-11 12:45:00,9.59,9.59,9.58,9.58,16400.0,6.2588,6.2588,6.2523,6.2523,16400.0
2014-07-11 12:50:00,9.59,9.59,9.58,9.59,13000.0,6.2588,6.2588,6.2523,6.2588,13000.0
2014-07-11 12:55:00,9.59,9.59,9.58,9.59,38100.0,6.2588,6.2588,6.2523,6.2588,38100.0
2014-07-11 13:00:00,9.59,9.6,9.59,9.6,191100.0,6.2588,6.2654,6.2588,6.2654,191100.0
2014-07-11 13:05:00,9.6,9.6,9.59,9.6,18200.0,6.2654,6.2654,6.2588,6.2654,18200.0
2014-07-11 13:10:00,9.6,9.6,9.59,9.6,12700.0,6.2654,6.2654,6.2588,6.2654,12700.0
2014-07-11 13:15:00,9.6,9.61,9.59,9.61,33200.0,6.2654,6.2719,6.2588,6.2719,33200.0
2014-07-11 13:20:00,9.6,9.61,9.6,9.61,19100.0,6.2654,6.2719,6.2654,6.2719,19100.0
2014-07-11 13:25:00,9.61,9.61,9.6,9.61,11300.0,6.2719,6.2719,6.2654,6.2719,11300.0
2014-07-11 13:30:00,9.61,9.61,9.6,9.61,27300.0,6.2719,6.2719,6.2654,6.2719,27300.0
2014-07-11 13:35:00,9.61,9.62,9.61,9.62,39500.0,6.2719,6.2784,6.2719,6.2784,39500.0
2014-07-11 13:40:00,9.62,9.62,9.61,9.62,16400.0,6.2784,6.2784,6.2719,6.2784,16400.0
2014-07-11 13:45:00,9.62,9.63,9.61,9.63,58300.0,6.2784,6.2849,6.2719,6.2849,58300.0
2014-07-11 13:50:00,9.63,9.63,9.62,9.63,15200.0,6.2849,6.2849,6.2784,6.2849,15200.0
2014-07-11 13:55:00,9.62,9.63,9.62,9.63,13500.0,6.2784,6.2849,6.2784,6.2849,13500.0
2014-07-11 14:00:00,9.62,9.63,9.62,9.63,15600.0,6.2784,6.2849,6.2784,6.2849,15600.0
2014-07-11 14:05:00,9.63,9.65,9.63,9.64,136900.0,6.2849,6.298,6.2849,6.2915,136900.0
2014-07-11 14:10:00,9.64,9.65,9.64,9.65,41700.0,6.2915,6.298,6.2915,6.298,41700.0
2014-07-11 14:15:00,9.65,9.65,9.64,9.65,27500.0,6.298,6.298,6.2915,6.298,27500.0
2014-07-11 14:20:00,9.65,9.66,9.64,9.66,30500.0,6.298,6.3045,6.2915,6.3045,30500.0
2014-07-11 14:25:00,9.66,9.66,9.65,9.66,9100.0,6.3045,6.3045,6.298,6.3045,9100.0
2014-07-11 14:30:00,9.66,9.66,9.65,9.66,16300.0,6.3045,6.3045,6.298,6.3045,16300.0
2014-07-11 14:35:00,9.66,9.66,9.65,9.66,25500.0,6.3045,6.3045,6.298,6.3045,25500.0
2014-07-11 14:40:00,9.65,9.65,9.63,9.65,120300.0,6.298,6.298,6.2849,6.298,120300.0
2014-07-11 14:45:00,9.64,9.65,9.64,9.65,17200.0,6.2915,6.298,6.2915,6.298,17200.0
2014-07-11 14:50:00,9.65,9.65,9.64,9.65,19200.0,6.298,6.298,6.2915,6.298,19200.0
2014-07-11 14:55:00,9.65,9.66,9.64,9.66,54400.0,6.298,6.3045,6.2915,6.3045,54400.0
2014-07-11 15:00:00,9.65,9.66,9.65,9.66,24500.0,6.298,6.3045,6.298,6.3045,24500.0
2014-07-11 15:05:00,9.65,9.67,9.64,9.65,218200.0,6.298,6.3111,6.2915,6.298,218200.0
2014-07-11 15:10:00,9.64,9.64,9.63,9.63,54500.0,6.2915,6.2915,6.2849,6.2849,54500.0
2014-07-11 15:15:00,9.64,9.64,9.63,9.63,15700.0,6.2915,6.2915,6.2849,6.2849,15700.0
2014-07-11 15:20:00,9.63,9.64,9.63,9.63,20500.0,6.2849,6.2915,6.2849,6.2849,20500.0
2014-07-11 15:25:00,9.63,9.64,9.63,9.63,43800.0,6.2849,6.2915,6.2849,6.2849,43800.0
2014-07-11 15:30:00,9.63,9.64,9.63,9.63,27900.0,6.2849,6.2915,6.2849,6.2849,27900.0
2014-07-11 15:35:00,9.63,9.63,9.62,9.62,74600.0,6.2849,6.2849,6.2784,6.2784,74600.0
2014-07-11 15:40:00,9.63,9.63,9.62,9.62,47100.0,6.2849,6.2849,6.2784,6.2784,47100.0
2014-07-11 15:45:00,9.62,9.63,9.61,9.62,86200.0,6.2784,6.2849,6.2719,6.2784,86200.0
2014-07-11 15:50:00,9.62,9.63,9.61,9.63,251500.0,6.2784,6.2849,6.2719,6.2849,251500.0
2014-07-11 15:55:00,9.63,9.63,9.62,9.63,162600.0,6.2849,6.2849,6.2784,6.2849,162600.0
2014-07-14 09:30:00,9.69,9.71,9.67,9.69,113200.0,6.3241,6.3372,6.3111,6.3241,113200.0
2014-07-14 09:35:00,9.7,9.72,9.68,9.68,120700.0,6.3306,6.3437,6.3176,6.3176,120700.0
2014-07-14 09:40:00,9.68,9.69,9.66,9.67,104500.0,6.3176,6.3241,6.3045,6.3111,104500.0
2014-07-14 09:45:00,9.66,9.69,9.66,9.68,216600.0,6.3045,6.3241,6.3045,6.3176,216600.0
2014-07-14 09:50:00,9.69,9.7,9.67,9.69,152300.0,6.3241,6.3306,6.3111,6.3241,152300.0
2014-07-14 09:55:00,9.69,9.69,9.67,9.69,84600.0,6.3241,6.3241,6.3111,6.3241,84600.0
2014-07-14 10:00:00,9.68,9.69,9.67,9.68,74500.0,6.3176,6.3241,6.3111,6.3176,74500.0
2014-07-14 10:05:00,9.67,9.69,9.67,9.68,90400.0,6.3111,6.3241,6.3111,6.3176,90400.0
2014-07-14 10:10:00,9.67,9.7,9.67,9.7,51200.0,6.3111,6.3306,6.3111,6.3306,51200.0
2014-07-14 10:15:00,9.69,9.7,9.68,9.69,49200.0,6.3241,6.3306,6.3176,6.3241,49200.0
2014-07-14 10:20:00,9.69,9.7,9.66,9.69,440800.0,6.3241,6.3306,6.3045,6.3241,440800.0
2014-07-14 10:25:00,9.69,9.69,9.66,9.66,70500.0,6.3241,6.3241,6.3045,6.3045,70500.0
2014-07-14 10:30:00,9.67,9.68,9.67,9.68,39600.0,6.3111,6.3176,6.3111,6.3176,39600.0
2014-07-14 10:35:00,9.68,9.68,9.67,9.68,25300.0,6.3176,6.3176,6.3111,6.3176,25300.0
2014-07-14 10:40:00,9.68,9.68,9.67,9.68,17000.0,6.3176,6.3176,6.3111,6.3176,17000.0
2014-07-14 10:45:00,9.68,9.68,9.67,9.68,25400.0,6.3176,6.3176,6.3111,6.3176,25400.0
2014-07-14 10:50:00,9.68,9.69,9.67,9.69,31500.0,6.3176,6.3241,6.3111,6.3241,31500.0
2014-07-14 10:55:00,9.69,9.7,9.68,9.69,64800.0,6.3241,6.3306,6.3176,6.3241,64800.0
2014-07-14 11:00:00,9.69,9.69,9.69,9.69,18100.0,6.3241,6.3241,6.3241,6.3241,18100.0
2014-07-14 11:05:00,9.69,9.7,9.68,9.7,20900.0,6.3241,6.3306,6.3176,6.3306,20900.0
2014-07-14 11:10:00,9.7,9.71,9.69,9.71,185900.0,6.3306,6.3372,6.3241,6.3372,185900.0
2014-07-14 11:15:00,9.71,9.71,9.69,9.7,226100.0,6.3372,6.3372,6.3241,6.3306,226100.0
2014-07-14 11:20:00,9.69,9.7,9.69,9.7,90500.0,6.3241,6.3306,6.3241,6.3306,90500.0
2014-07-14 11:25:00,9.7,9.7,9.69,9.69,47400.0,6.3306,6.3306,6.3241,6.3241,47400.0
2014-07-14 11:30:00,9.7,9.7,9.69,9.7,7100.0,6.3306,6.3306,6.3241,6.3306,7100.0
2014-07-14 11:35:00,9.69,9.7,9.68,9.68,62000.0,6.3241,6.3306,6.3176,6.3176,62000.0
2014-07-14 11:40:00,9.68,9.69,9.68,9.68,7400.0,6.3176,6.3241,6.3176,6.3176,7400.0
2014-07-14 11:45:00,9.68,9.7,9.68,9.7,48900.0,6.3176,6.3306,6.3176,6.3306,48900.0
2014-07-14 11:50:00,9.69,9.7,9.69,9.7,27400.0,6.3241,6.3306,6.3241,6.3306,27400.0
2014-07-14 11:55:00,9.7,9.7,9.69,9.69,29800.0,6.3306,6.3306,6.3241,6.3241,29800.0
2014-07-14 12:00:00,9.7,9.7,9.69,9.7,12400.0,6.3306,6.3306,6.3241,6.3306,12400.0
2014-07-14 12:05:00,9.7,9.7,9.69,9.69,31300.0,6.3306,6.3306,6.3241,6.3241,31300.0
2014-07-14 12:10:00,9.7,9.7,9.68,9.68,46600.0,6.3306,6.3306,6.3176,6.3176,46600.0
2014-07-14 12:15:00,9.68,9.68,9.67,9.68,21100.0,6.3176,6.3176,6.3111,6.3176,21100.0
2014-07-14 12:20:00,9.67,9.69,9.67,9.69,69100.0,6.3111,6.3241,6.3111,6.3241,69100.0
2014-07-14 12:25:00,9.69,9.69,9.68,9.69,31300.0,6.3241,6.3241,6.3176,6.3241,31300.0
2014-07-14 12:30:00,9.69,9.7,9.68,9.7,30300.0,6.3241,6.3306,6.3176,6.3306,30300.0
2014-07-14 12:35:00,9.7,9.7,9.69,9.69,12900.0,6.3306,6.3306,6.3241,6.3241,12900.0
2014-07-14 12:40:00,9.7,9.7,9.68,9.68,68100.0,6.3306,6.3306,6.3176,6.3176,68100.0
2014-07-14 12:45:00,9.69,9.69,9.68,9.68,14500.0,6.3241,6.3241,6.3176,6.3176,14500.0
2014-07-14 12:50:00,9.69,9.69,9.65,9.66,59700.0,6.3241,6.3241,6.298,6.3045,59700.0
2014-07-14 12:55:00,9.66,9.68,9.66,9.67,84300.0,6.3045,6.3176,6.3045,6.3111,84300.0
2014-07-14 13:00:00,9.67,9.68,9.67,9.68,6500.0,6.3111,6.3176,6.3111,6.3176,6500.0
2014-07-14 13:05:00,9.67,9.68,9.67,9.68,6800.0,6.3111,6.3176,6.3111,6.3176,6800.0
2014-07-14 13:10:00,9.68,9.68,9.67,9.68,7300.0,6.3176,6.3176,6.3111,6.3176,7300.0
2014-07-14 13:15:00,9.68,9.68,9.67,9.67,21700.0,6.3176,6.3176,6.3111,6.3111,21700.0
2014-07-14 13:20:00,9.67,9.68,9.67,9.68,9300.0,6.3111,6.3176,6.3111,6.3176,9300.0
2014-07-14 13:25:00,9.67,9.68,9.67,9.68,26700.0,6.3111,6.3176,6.3111,6.3176,26700.0
2014-07-14 13:30:00,9.68,9.68,9.67,9.68,21600.0,6.3176,6.3176,6.3111,6.3176,21600.0
2014-07-14 13:35:00,9.68,9.68,9.67,9.67,9900.0,6.3176,6.3176,6.3111,6.3111,9900.0
2014-07-14 13:40:00,9.68,9.68,9.67,9.68,27800.0,6.3176,6.3176,6.3111,6.3176,27800.0
2014-07-14 13:45:00,9.68,9.68,9.67,9.68,9900.0,6.3176,6.3176,6.3111,6.3176,9900.0
2014-07-14 13:50:00,9.68,9.69,9.68,9.69,61500.0,6.3176,6.3241,6.3176,6.3241,61500.0
2014-07-14 13:55:00,9.69,9.69,9.67,9.68,62300.0,6.3241,6.3241,6.3111,6.3176,62300.0
2014-07-14 14:00:00,9.68,9.68,9.67,9.68,19600.0,6.3176,6.3176,6.3111,6.3176,19600.0
2014-07-14 14:05:00,9.68,9.68,9.67,9.68,29000.0,6.3176,6.3176,6.3111,6.3176,29000.0
2014-07-14 14:10:00,9.68,9.68,9.64,9.64,263100.0,6.3176,6.3176,6.2915,6.2915,263100.0
2014-07-14 14:15:00,9.64,9.64,9.63,9.63,103500.0,6.2915,6.2915,6.2849,6.2849,103500.0
2014-07-14 14:20:00,9.64,9.65,9.64,9.65,59400.0,6.2915,6.298,6.2915,6.298,59400.0
2014-07-14 14:25:00,9.64,9.66,9.64,9.65,104300.0,6.2915,6.3045,6.2915,6.298,104300.0
2014-07-14 14:30:00,9.65,9.65,9.64,9.64,9400.0,6.298,6.298,6.2915,6.2915,9400.0
2014-07-14 14:35:00,9.64,9.65,9.64,9.64,33400.0,6.2915,6.298,6.2915,6.2915,33400.0
2014-07-14 14:40:00,9.64,9.65,9.64,9.65,28800.0,6.2915,6.298,6.2915,6.298,28800.0
2014-07-14 14:45:00,9.64,9.65,9.64,9.65,43100.0,6.2915,6.298,6.2915,6.298,43100.0
2014-07-14 14:50:00,9.64,9.65,9.63,9.63,164600.0,6.2915,6.298,6.2849,6.2849,164600.0
2014-07-14 14:55:00,9.64,9.64,9.63,9.63,273900.0,6.2915,6.2915,6.2849,6.2849,273900.0
2014-07-14 15:00:00,9.63,9.64,9.63,9.64,11700.0,6.2849,6.2915,6.2849,6.2915,11700.0
2014-07-14 15:05:00,9.63,9.64,9.63,9.63,42200.0,6.2849,6.2915,6.2849,6.2849,42200.0
2014-07-14 15:10:00,9.64,9.64,9.63,9.64,14600.0,6.2915,6.2915,6.2849,6.2915,14600.0
2014-07-14 15:15:00,9.63,9.64,9.63,9.63,16200.0,6.2849,6.2915,6.2849,6.2849,16200.0
2014-07-14 15:20:00,9.64,9.64,9.6,9.61,452200.0,6.2915,6.2915,6.2654,6.2719,452200.0
2014-07-14 15:25:00,9.61,9.62,9.6,9.62,93500.0,6.2719,6.2784,6.2654,6.2784,93500.0
2014-07-14 15:30:00,9.61,9.62,9.61,9.62,28100.0,6.2719,6.2784,6.2719,6.2784,28100.0
2014-07-14 15:35:00,9.62,9.63,9.61,9.62,129900.0,6.2784,6.2849,6.2719,6.2784,129900.0
2014-07-14 15:40:00,9.63,9.63,9.62,9.63,26600.0,6.2849,6.2849,6.2784,6.2849,26600.0
2014-07-14 15:45:00,9.63,9.63,9.62,9.63,36400.0,6.2849,6.2849,6.2784,6.2849,36400.0
2014-07-14 15:50:00,9.63,9.63,9.62,9.63,113300.0,6.2849,6.2849,6.2784,6.2849,113300.0
2014-07-14 15:55:00,9.63,9.63,9.62,9.63,207000.0,6.2849,6.2849,6.2784,6.2849,207000.0
2014-07-15 09:30:00,9.63,9.71,9.63,9.69,194700.0,6.2849,6.3372,6.2849,6.3241,194700.0
2014-07-15 09:35:00,9.7,9.72,9.69,9.72,73100.0,6.3306,6.3437,6.3241,6.3437,73100.0
2014-07-15 09:40:00,9.72,9.74,9.71,9.71,139900.0,6.3437,6.3567,6.3372,6.3372,139900.0
2014-07-15 09:45:00,9.71,9.73,9.71,9.73,75600.0,6.3372,6.3502,6.3372,6.3502,75600.0
2014-07-15 09:50:00,9.72,9.75,9.72,9.73,190100.0,6.3437,6.3633,6.3437,6.3502,190100.0
2014-07-15 09:55:00,9.74,9.76,9.73,9.75,386700.0,6.3567,6.3698,6.3502,6.3633,386700.0
2014-07-15 10:00:00,9.75,9.79,9.75,9.77,473900.0,6.3633,6.3894,6.3633,6.3763,473900.0
2014-07-15 10:05:00,9.76,9.78,9.75,9.77,268000.0,6.3698,6.3828,6.3633,6.3763,268000.0
2014-07-15 10:10:00,9.77,9.78,9.7,9.71,326000.0,6.3763,6.3828,6.3306,6.3372,326000.0
2014-07-15 10:15:00,9.7,9.73,9.69,9.72,138800.0,6.3306,6.3502,6.3241,6.3437,138800.0
2014-07-15 10:20:00,9.72,9.73,9.71,9.73,98700.0,6.3437,6.3502,6.3372,6.3502,98700.0
2014-07-15 10:25:00,9.72,9.74,9.72,9.73,94700.0,6.3437,6.3567,6.3437,6.3502,94700.0
2014-07-15 10:30:00,9.72,9.75,9.72,9.74,573100.0,6.3437,6.3633,6.3437,6.3567,573100.0
2014-07-15 10:35:00,9.74,9.74,9.72,9.72,26000.0,6.3567,6.3567,6.3437,6.3437,26000.0
2014-07-15 10:40:00,9.72,9.73,9.71,9.72,29200.0,6.3437,6.3502,6.3372,6.3437,29200.0
2014-07-15 10:45:00,9.72,9.72,9.68,9.68,106900.0,6.3437,6.3437,6.3176,6.3176,106900.0
2014-07-15 10:50:00,9.68,9.71,9.67,9.71,107700.0,6.3176,6.3372,6.3111,6.3372,107700.0
2014-07-15 10:55:00,9.71,9.72,9.7,9.72,69700.0,6.3372,6.3437,6.3306,6.3437,69700.0
2014-07-15 11:00:00,9.71,9.73,9.71,9.72,155100.0,6.3372,6.3502,6.3372,6.3437,155100.0
2014-07-15 11:05:00,9.72,9.73,9.71,9.73,65800.0,6.3437,6.3502,6.3372,6.3502,65800.0
2014-07-15 11:10:00,9.73,9.76,9.72,9.74,380500.0,6.3502,6.3698,6.3437,6.3567,380500.0
2014-07-15 11:15:00,9.74,9.75,9.73,9.75,77300.0,6.3567,6.3633,6.3502,6.3633,77300.0
2014-07-15 11:20:00,9.75,9.75,9.73,9.74,38100.0,6.3633,6.3633,6.3502,6.3567,38100.0
2014-07-15 11:25:00,9.73,9.74,9.72,9.73,34000.0,6.3502,6.3567,6.3437,6.3502,34000.0
2014-07-15 11:30:00,9.72,9.73,9.7,9.72,76300.0,6.3437,6.3502,6.3306,6.3437,76300.0
2014-07-15 11:35:00,9.72,9.73,9.71,9.73,46100.0,6.3437,6.3502,6.3372,6.3502,46100.0
2014-07-15 11:40:00,9.72,9.73,9.71,9.71,36000.0,6.3437,6.3502,6.3372,6.3372,36000.0
2014-07-15 11:45:00,9.71,9.73,9.71,9.73,20900.0,6.3372,6.3502,6.3372,6.3502,20900.0
2014-07-15 11:50:00,9.73,9.73,9.72,9.72,22800.0,6.3502,6.3502,6.3437,6.3437,22800.0
2014-07-15 11:55:00,9.72,9.73,9.7,9.7,67700.0,6.3437,6.3502,6.3306,6.3306,67700.0
2014-07-15 12:00:00,9.71,9.71,9.69,9.69,112000.0,6.3372,6.3372,6.3241,6.3241,112000.0
2014-07-15 12:05:00,9.7,9.72,9.69,9.7,102900.0,6.3306,6.3437,6.3241,6.3306,102900.0
2014-07-15 12:10:00,9.7,9.72,9.7,9.72,187400.0,6.3306,6.3437,6.3306,6.3437,187400.0
2014-07-15 12:15:00,9.71,9.73,9.7,9.73,74500.0,6.3372,6.3502,6.3306,6.3502,74500.0
2014-07-15 12:20:00,9.72,9.73,9.71,9.72,61700.0,6.3437,6.3502,6.3372,6.3437,61700.0
2014-07-15 12:25:00,9.72,9.73,9.71,9.72,68300.0,6.3437,6.3502,6.3372,6.3437,68300.0
2014-07-15 12:30:00,9.72,9.73,9.72,9.73,10400.0,6.3437,6.3502,6.3437,6.3502,10400.0
2014-07-15 12:35:00,9.73,9.74,9.71,9.74,91000.0,6.3502,6.3567,6.3372,6.3567,91000.0
2014-07-15 12:40:00,9.74,9.74,9.73,9.74,3900.0,6.3567,6.3567,6.3502,6.3567,3900.0
2014-07-15 12:45:00,9.74,9.74,9.73,9.74,8100.0,6.3567,6.3567,6.3502,6.3567,8100.0
2014-07-15 12:50:00,9.74,9.74,9.73,9.74,44700.0,6.3567,6.3567,6.3502,6.3567,44700.0
2014-07-15 12:55:00,9.73,9.74,9.72,9.73,31500.0,6.3502,6.3567,6.3437,6.3502,31500.0
2014-07-15 13:00:00,9.72,9.73,9.72,9.72,28900.0,6.3437,6.3502,6.3437,6.3437,28900.0
2014-07-15 13:05:00,9.72,9.73,9.72,9.72,16900.0,6.3437,6.3502,6.3437,6.3437,16900.0
2014-07-15 13:10:00,9.73,9.75,9.72,9.75,84600.0,6.3502,6.3633,6.3437,6.3633,84600.0
2014-07-15 13:15:00,9.75,9.76,9.74,9.76,28500.0,6.3633,6.3698,6.3567,6.3698,28500.0
2014-07-15 13:20:00,9.75,9.76,9.73,9.74,154500.0,6.3633,6.3698,6.3502,6.3567,154500.0
2014-07-15 13:25:00,9.74,9.74,9.73,9.74,16800.0,6.3567,6.3567,6.3502,6.3567,16800.0
2014-07-15 13:30:00,9.74,9.74,9.73,9.74,8400.0,6.3567,6.3567,6.3502,6.3567,8400.0
2014-07-15 13:35:00,9.74,9.75,9.73,9.73,88200.0,6.3567,6.3633,6.3502,6.3502,88200.0
2014-07-15 13:40:00,9.74,9.74,9.73,9.74,10900.0,6.3567,6.3567,6.3502,6.3567,10900.0
2014-07-15 13:45:00,9.74,9.75,9.73,9.75,19500.0,6.3567,6.3633,6.3502,6.3633,19500.0
2014-07-15 13:50:00,9.75,9.76,9.74,9.75,61000.0,6.3633,6.3698,6.3567,6.3633,61000.0
2014-07-15 13:55:00,9.74,9.75,9.74,9.74,13300.0,6.3567,6.3633,6.3567,6.3567,13300.0
2014-07-15 14:00:00,9.75,9.75,9.74,9.74,26800.0,6.3633,6.3633,6.3567,6.3567,26800.0
2014-07-15 14:05:00,9.74,9.78,9.74,9.78,176700.0,6.3567,6.3828,6.3567,6.3828,176700.0
2014-07-15 14:10:00,9.78,9.78,9.77,9.78,30500.0,6.3828,6.3828,6.3763,6.3828,30500.0
2014-07-15 14:15:00,9.78,9.79,9.77,9.79,137900.0,6.3828,6.3894,6.3763,6.3894,137900.0
2014-07-15 14:20:00,9.79,9.79,9.77,9.78,67500.0,6.3894,6.3894,6.3763,6.3828,67500.0
2014-07-15 14:25:00,9.77,9.78,9.77,9.78,18600.0,6.3763,6.3828,6.3763,6.3828,18600.0
2014-07-15 14:30:00,9.77,9.78,9.76,9.77,99600.0,6.3763,6.3828,6.3698,6.3763,99600.0
2014-07-15 14:35:00,9.76,9.77,9.75,9.76,113300.0,6.3698,6.3763,6.3633,6.3698,113300.0
2014-07-15 14:40:00,9.75,9.76,9.75,9.76,35300.0,6.3633,6.3698,6.3633,6.3698,35300.0
2014-07-15 14:45:00,9.76,9.77,9.75,9.76,83200.0,6.3698,6.3763,6.3633,6.3698,83200.0
2014-07-15 14:50:00,9.76,9.76,9.75,9.75,34200.0,6.3698,6.3698,6.3633,6.3633,34200.0
2014-07-15 14:55:00,9.76,9.76,9.75,9.76,37800.0,6.3698,6.3698,6.3633,6.3698,37800.0
2014-07-15 15:00:00,9.76,9.76,9.75,9.75,27400.0,6.3698,6.3698,6.3633,6.3633,27400.0
2014-07-15 15:05:00,9.76,9.76,9.74,9.75,61500.0,6.3698,6.3698,6.3567,6.3633,61500.0
2014-07-15 15:10:00,9.74,9.76,9.74,9.76,97500.0,6.3567,6.3698,6.3567,6.3698,97500.0
2014-07-15 15:15:00,9.76,9.76,9.75,9.75,24300.0,6.3698,6.3698,6.3633,6.3633,24300.0
2014-07-15 15:20:00,9.76,9.76,9.75,9.76,14100.0,6.3698,6.3698,6.3633,6.3698,14100.0
2014-07-15 15:25:00,9.76,9.76,9.75,9.75,15800.0,6.3698,6.3698,6.3633,6.3633,15800.0
2014-07-15 15:30:00,9.75,9.76,9.75,9.76,56200.0,6.3633,6.3698,6.3633,6.3698,56200.0
2014-07-15 15:35:00,9.76,9.76,9.75,9.76,37700.0,6.3698,6.3698,6.3633,6.3698,37700.0
2014-07-15 15:40:00,9.76,9.76,9.75,9.76,244200.0,6.3698,6.3698,6.3633,6.3698,244200.0
2014-07-15 15:45:00,9.76,9.76,9.75,9.75,115500.0,6.3698,6.3698,6.3633,6.3633,115500.0
2014-07-15 15:50:00,9.76,9.76,9.74,9.75,258700.0,6.3698,6.3698,6.3567,6.3633,258700.0
2014-07-15 15:55:00,9.75,9.77,9.74,9.77,617800.0,6.3633,6.3763,6.3567,6.3763,617800.0
2014-07-16 09:30:00,9.77,9.8,9.76,9.79,98400.0,6.3763,6.3959,6.3698,6.3894,98400.0
2014-07-16 09:35:00,9.79,9.79,9.73,9.75,147500.0,6.3894,6.3894,6.3502,6.3633,147500.0
2014-07-16 09:40:00,9.74,9.75,9.7,9.71,232700.0,6.3567,6.3633,6.3306,6.3372,232700.0
2014-07-16 09:45:00,9.7,9.71,9.67,9.69,408700.0,6.3306,6.3372,6.3111,6.3241,408700.0
2014-07-16 09:50:00,9.7,9.72,9.68,9.71,96400.0,6.3306,6.3437,6.3176,6.3372,96400.0
2014-07-16 09:55:00,9.71,9.72,9.7,9.72,12900.0,6.3372,6.3437,6.3306,6.3437,12900.0
2014-07-16 10:00:00,9.72,9.77,9.72,9.75,121200.0,6.3437,6.3763,6.3437,6.3633,121200.0
2014-07-16 10:05:00,9.76,9.76,9.74,9.75,105900.0,6.3698,6.3698,6.3567,6.3633,105900.0
2014-07-16 10:10:00,9.75,9.75,9.73,9.73,56000.0,6.3633,6.3633,6.3502,6.3502,56000.0
2014-07-16 10:15:00,9.74,9.74,9.71,9.73,114300.0,6.3567,6.3567,6.3372,6.3502,114300.0
2014-07-16 10:20:00,9.73,9.74,9.71,9.71,70000.0,6.3502,6.3567,6.3372,6.3372,70000.0
2014-07-16 10:25:00,9.72,9.73,9.7,9.72,291100.0,6.3437,6.3502,6.3306,6.3437,291100.0
2014-07-16 10:30:00,9.71,9.71,9.7,9.71,46400.0,6.3372,6.3372,6.3306,6.3372,46400.0
2014-07-16 10:35:00,9.71,9.72,9.7,9.7,125500.0,6.3372,6.3437,6.3306,6.3306,125500.0
2014-07-16 10:40:00,9.71,9.72,9.69,9.71,125600.0,6.3372,6.3437,6.3241,6.3372,125600.0
2014-07-16 10:45:00,9.71,9.71,9.69,9.69,192700.0,6.3372,6.3372,6.3241,6.3241,192700.0
2014-07-16 10:50:00,9.69,9.71,9.69,9.7,88200.0,6.3241,6.3372,6.3241,6.3306,88200.0
2014-07-16 10:55:00,9.71,9.71,9.7,9.71,63800.0,6.3372,6.3372,6.3306,6.3372,63800.0
2014-07-16 11:00:00,9.71,9.72,9.7,9.71,52700.0,6.3372,6.3437,6.3306,6.3372,52700.0
2014-07-16 11:05:00,9.71,9.73,9.71,9.72,56200.0,6.3372,6.3502,6.3372,6.3437,56200.0
2014-07-16 11:10:00,9.72,9.73,9.72,9.73,12100.0,6.3437,6.3502,6.3437,6.3502,12100.0
2014-07-16 11:15:00,9.72,9.72,9.71,9.71,39300.0,6.3437,6.3437,6.3372,6.3372,39300.0
2014-07-16 11:20:00,9.71,9.72,9.7,9.7,55700.0,6.3372,6.3437,6.3306,6.3306,55700.0
2014-07-16 11:25:00,9.7,9.71,9.69,9.71,66200.0,6.3306,6.3372,6.3241,6.3372,66200.0
2014-07-16 11:30:00,9.71,9.71,9.7,9.71,8600.0,6.3372,6.3372,6.3306,6.3372,8600.0
2014-07-16 11:35:00,9.71,9.71,9.69,9.69,63900.0,6.3372,6.3372,6.3241,6.3241,63900.0
2014-07-16 11:40:00,9.69,9.7,9.69,9.7,21200.0,6.3241,6.3306,6.3241,6.3306,21200.0
2014-07-16 11:45:00,9.7,9.7,9.69,9.7,17500.0,6.3306,6.3306,6.3241,6.3306,17500.0
2014-07-16 11:50:00,9.7,9.71,9.69,9.71,32300.0,6.3306,6.3372,6.3241,6.3372,32300.0
2014-07-16 11:55:00,9.71,9.71,9.7,9.71,26800.0,6.3372,6.3372,6.3306,6.3372,26800.0
2014-07-16 12:00:00,9.71,9.71,9.71,9.71,11900.0,6.3372,6.3372,6.3372,6.3372,11900.0
2014-07-16 12:05:00,9.71,9.72,9.71,9.71,58100.0,6.3372,6.3437,6.3372,6.3372,58100.0
2014-07-16 12:10:00,9.71,9.72,9.69,9.71,147900.0,6.3372,6.3437,6.3241,6.3372,147900.0
2014-07-16 12:15:00,9.71,9.71,9.69,9.69,39700.0,6.3372,6.3372,6.3241,6.3241,39700.0
2014-07-16 12:20:00,9.69,9.7,9.69,9.69,413100.0,6.3241,6.3306,6.3241,6.3241,413100.0
2014-07-16 12:25:00,9.69,9.7,9.69,9.69,72900.0,6.3241,6.3306,6.3241,6.3241,72900.0
2014-07-16 12:30:00,9.69,9.7,9.69,9.69,48400.0,6.3241,6.3306,6.3241,6.3241,48400.0
2014-07-16 12:35:00,9.69,9.7,9.68,9.68,168000.0,6.3241,6.3306,6.3176,6.3176,168000.0
2014-07-16 12:40:00,9.68,9.69,9.68,9.68,43200.0,6.3176,6.3241,6.3176,6.3176,43200.0
2014-07-16 12:45:00,9.68,9.69,9.67,9.67,113200.0,6.3176,6.3241,6.3111,6.3111,113200.0
2014-07-16 12:50:00,9.67,9.68,9.67,9.67,13500.0,6.3111,6.3176,6.3111,6.3111,13500.0
2014-07-16 12:55:00,9.67,9.68,9.67,9.67,45400.0,6.3111,6.3176,6.3111,6.3111,45400.0
2014-07-16 13:00:00,9.67,9.68,9.66,9.66,28000.0,6.3111,6.3176,6.3045,6.3045,28000.0
2014-07-16 13:05:00,9.66,9.67,9.66,9.66,16400.0,6.3045,6.3111,6.3045,6.3045,16400.0
2014-07-16 13:10:00,9.66,9.67,9.66,9.67,8200.0,6.3045,6.3111,6.3045,6.3111,8200.0
2014-07-16 13:15:00,9.66,9.67,9.66,9.66,8500.0,6.3045,6.3111,6.3045,6.3045,8500.0
2014-07-16 13:20:00,9.66,9.67,9.66,9.67,18100.0,6.3045,6.3111,6.3045,6.3111,18100.0
2014-07-16 13:25:00,9.66,9.67,9.66,9.67,24100.0,6.3045,6.3111,6.3045,6.3111,24100.0
2014-07-16 13:30:00,9.66,9.67,9.66,9.66,39700.0,6.3045,6.3111,6.3045,6.3045,39700.0
2014-07-16 13:35:00,9.67,9.67,9.66,9.66,9000.0,6.3111,6.3111,6.3045,6.3045,9000.0
2014-07-16 13:40:00,9.67,9.68,9.66,9.66,171500.0,6.3111,6.3176,6.3045,6.3045,171500.0
2014-07-16 13:45:00,9.66,9.67,9.66,9.67,18400.0,6.3045,6.3111,6.3045,6.3111,18400.0
2014-07-16 13:50:00,9.66,9.67,9.66,9.67,23700.0,6.3045,6.3111,6.3045,6.3111,23700.0
2014-07-16 13:55:00,9.67,9.68,9.66,9.68,97100.0,6.3111,6.3176,6.3045,6.3176,97100.0
2014-07-16 14:00:00,9.67,9.69,9.67,9.69,60500.0,6.3111,6.3241,6.3111,6.3241,60500.0
2014-07-16 14:05:00,9.69,9.69,9.68,9.69,11800.0,6.3241,6.3241,6.3176,6.3241,11800.0
2014-07-16 14:10:00,9.69,9.7,9.69,9.69,121800.0,6.3241,6.3306,6.3241,6.3241,121800.0
2014-07-16 14:15:00,9.69,9.7,9.69,9.69,23200.0,6.3241,6.3306,6.3241,6.3241,23200.0
2014-07-16 14:20:00,9.69,9.7,9.68,9.69,51000.0,6.3241,6.3306,6.3176,6.3241,51000.0
2014-07-16 14:25:00,9.68,9.68,9.65,9.66,143500.0,6.3176,6.3176,6.298,6.3045,143500.0
2014-07-16 14:30:00,9.67,9.67,9.66,9.66,12500.0,6.3111,6.3111,6.3045,6.3045,12500.0
2014-07-16 14:35:00,9.66,9.67,9.66,9.66,63000.0,6.3045,6.3111,6.3045,6.3045,63000.0
2014-07-16 14:40:00,9.66,9.66,9.64,9.64,69400.0,6.3045,6.3045,6.2915,6.2915,69400.0
2014-07-16 14:45:00,9.64,9.65,9.64,9.64,9600.0,6.2915,6.298,6.2915,6.2915,9600.0
2014-07-16 14:50:00,9.64,9.65,9.64,9.64,63000.0,6.2915,6.298,6.2915,6.2915,63000.0
2014-07-16 14:55:00,9.64,9.65,9.63,9.63,59900.0,6.2915,6.298,6.2849,6.2849,59900.0
2014-07-16 15:00:00,9.63,9.64,9.63,9.63,13700.0,6.2849,6.2915,6.2849,6.2849,13700.0
2014-07-16 15:05:00,9.63,9.64,9.63,9.63,35000.0,6.2849,6.2915,6.2849,6.2849,35000.0
2014-07-16 15:10:00,9.63,9.63,9.61,9.62,254700.0,6.2849,6.2849,6.2719,6.2784,254700.0
2014-07-16 15:15:00,9.63,9.63,9.62,9.62,61500.0,6.2849,6.2849,6.2784,6.2784,61500.0
2014-07-16 15:20:00,9.62,9.63,9.61,9.61,165200.0,6.2784,6.2849,6.2719,6.2719,165200.0
2014-07-16 15:25:00,9.62,9.62,9.61,9.61,22500.0,6.2784,6.2784,6.2719,6.2719,22500.0
2014-07-16 15:30:00,9.61,9.62,9.61,9.62,33900.0,6.2719,6.2784,6.2719,6.2784,33900.0
2014-07-16 15:35:00,9.62,9.62,9.61,9.62,50000.0,6.2784,6.2784,6.2719,6.2784,50000.0
2014-07-16 15:40:00,9.62,9.62,9.61,9.62,99900.0,6.2784,6.2784,6.2719,6.2784,99900.0
2014-07-16 15:45:00,9.61,9.62,9.61,9.62,75800.0,6.2719,6.2784,6.2719,6.2784,75800.0
2014-07-16 15:50:00,9.62,9.63,9.61,9.63,291900.0,6.2784,6.2849,6.2719,6.2849,291900.0
2014-07-16 15:55:00,9.63,9.63,9.62,9.63,301200.0,6.2849,6.2849,6.2784,6.2849,301200.0
2014-07-17 09:30:00,9.58,9.63,9.51,9.52,173000.0,6.2523,6.2849,6.2066,6.2132,173000.0
2014-07-17 09:35:00,9.52,9.53,9.49,9.5,149400.0,6.2132,6.2197,6.1936,6.2001,149400.0
2014-07-17 09:40:00,9.5,9.55,9.49,9.53,300300.0,6.2001,6.2327,6.1936,6.2197,300300.0
2014-07-17 09:45:00,9.52,9.54,9.5,9.51,259900.0,6.2132,6.2262,6.2001,6.2066,259900.0
2014-07-17 09:50:00,9.5,9.52,9.5,9.51,95900.0,6.2001,6.2132,6.2001,6.2066,95900.0
2014-07-17 09:55:00,9.51,9.53,9.5,9.5,118800.0,6.2066,6.2197,6.2001,6.2001,118800.0
2014-07-17 10:00:00,9.5,9.51,9.5,9.5,71800.0,6.2001,6.2066,6.2001,6.2001,71800.0
2014-07-17 10:05:00,9.51,9.51,9.5,9.5,44800.0,6.2066,6.2066,6.2001,6.2001,44800.0
2014-07-17 10:10:00,9.51,9.52,9.5,9.51,324800.0,6.2066,6.2132,6.2001,6.2066,324800.0
2014-07-17 10:15:00,9.51,9.52,9.5,9.51,105300.0,6.2066,6.2132,6.2001,6.2066,105300.0
2014-07-17 10:20:00,9.51,9.52,9.5,9.51,135100.0,6.2066,6.2132,6.2001,6.2066,135100.0
2014-07-17 10:25:00,9.51,9.52,9.5,9.52,193000.0,6.2066,6.2132,6.2001,6.2132,193000.0
2014-07-17 10:30:00,9.51,9.52,9.51,9.52,29400.0,6.2066,6.2132,6.2066,6.2132,29400.0
2014-07-17 10:35:00,9.52,9.52,9.5,9.51,84800.0,6.2132,6.2132,6.2001,6.2066,84800.0
2014-07-17 10:40:00,9.51,9.51,9.5,9.51,33100.0,6.2066,6.2066,6.2001,6.2066,33100.0
2014-07-17 10:45:00,9.51,9.52,9.5,9.51,186800.0,6.2066,6.2132,6.2001,6.2066,186800.0
2014-07-17 10:50:00,9.51,9.51,9.5,9.51,15300.0,6.2066,6.2066,6.2001,6.2066,15300.0
2014-07-17 10:55:00,9.5,9.52,9.5,9.52,413700.0,6.2001,6.2132,6.2001,6.2132,413700.0
2014-07-17 11:00:00,9.51,9.52,9.51,9.51,62000.0,6.2066,6.2132,6.2066,6.2066,62000.0
2014-07-17 11:05:00,9.5,9.52,9.5,9.51,129800.0,6.2001,6.2132,6.2001,6.2066,129800.0
2014-07-17 11:10:00,9.5,9.51,9.46,9.46,231000.0,6.2001,6.2066,6.174,6.174,231000.0
2014-07-17 11:15:00,9.46,9.48,9.46,9.47,76100.0,6.174,6.1871,6.174,6.1805,76100.0
2014-07-17 11:20:00,9.48,9.48,9.45,9.46,79000.0,6.1871,6.1871,6.1675,6.174,79000.0
2014-07-17 11:25:00,9.46,9.46,9.44,9.44,68700.0,6.174,6.174,6.1609,6.1609,68700.0
2014-07-17 11:30:00,9.45,9.46,9.42,9.46,184800.0,6.1675,6.174,6.1479,6.174,184800.0
2014-07-17 11:35:00,9.45,9.46,9.43,9.45,70500.0,6.1675,6.174,6.1544,6.1675,70500.0
2014-07-17 11:40:00,9.45,9.46,9.43,9.44,73800.0,6.1675,6.174,6.1544,6.1609,73800.0
2014-07-17 11:45:00,9.44,9.44,9.42,9.43,100900.0,6.1609,6.1609,6.1479,6.1544,100900.0
2014-07-17 11:50:00,9.44,9.44,9.42,9.42,39100.0,6.1609,6.1609,6.1479,6.1479,39100.0
2014-07-17 11:55:00,9.42,9.42,9.39,9.39,304900.0,6.1479,6.1479,6.1283,6.1283,304900.0
2014-07-17 12:00:00,9.39,9.4,9.37,9.38,236700.0,6.1283,6.1348,6.1153,6.1218,236700.0
2014-07-17 12:05:00,9.38,9.4,9.38,9.39,68800.0,6.1218,6.1348,6.1218,6.1283,68800.0
2014-07-17 12:10:00,9.39,9.42,9.39,9.4,137000.0,6.1283,6.1479,6.1283,6.1348,137000.0
2014-07-17 12:15:00,9.4,9.41,9.39,9.39,45500.0,6.1348,6.1414,6.1283,6.1283,45500.0
2014-07-17 12:20:00,9.39,9.4,9.39,9.39,57300.0,6.1283,6.1348,6.1283,6.1283,57300.0
2014-07-17 12:25:00,9.39,9.4,9.38,9.39,173500.0,6.1283,6.1348,6.1218,6.1283,173500.0
2014-07-17 12:30:00,9.39,9.41,9.38,9.41,86200.0,6.1283,6.1414,6.1218,6.1414,86200.0
2014-07-17 12:35:00,9.4,9.42,9.4,9.42,51800.0,6.1348,6.1479,6.1348,6.1479,51800.0
2014-07-17 12:40:00,9.42,9.42,9.4,9.4,47600.0,6.1479,6.1479,6.1348,6.1348,47600.0
2014-07-17 12:45:00,9.41,9.41,9.4,9.4,25500.0,6.1414,6.1414,6.1348,6.1348,25500.0
2014-07-17 12:50:00,9.4,9.41,9.4,9.4,24600.0,6.1348,6.1414,6.1348,6.1348,24600.0
2014-07-17 12:55:00,9.4,9.42,9.4,9.42,105000.0,6.1348,6.1479,6.1348,6.1479,105000.0
2014-07-17 13:00:00,9.42,9.42,9.41,9.41,51600.0,6.1479,6.1479,6.1414,6.1414,51600.0
2014-07-17 13:05:00,9.42,9.42,9.39,9.39,173000.0,6.1479,6.1479,6.1283,6.1283,173000.0
2014-07-17 13:10:00,9.39,9.42,9.39,9.42,86000.0,6.1283,6.1479,6.1283,6.1479,86000.0
2014-07-17 13:15:00,9.42,9.43,9.41,9.42,82500.0,6.1479,6.1544,6.1414,6.1479,82500.0
2014-07-17 13:20:00,9.42,9.42,9.4,9.41,45500.0,6.1479,6.1479,6.1348,6.1414,45500.0
2014-07-17 13:25:00,9.4,9.41,9.4,9.41,13100.0,6.1348,6.1414,6.1348,6.1414,13100.0
2014-07-17 13:30:00,9.41,9.42,9.41,9.42,84500.0,6.1414,6.1479,6.1414,6.1479,84500.0
2014-07-17 13:35:00,9.42,9.42,9.41,9.41,57800.0,6.1479,6.1479,6.1414,6.1414,57800.0
2014-07-17 13:40:00,9.42,9.42,9.41,9.42,19700.0,6.1479,6.1479,6.1414,6.1479,19700.0
2014-07-17 13:45:00,9.42,9.43,9.41,9.43,77500.0,6.1479,6.1544,6.1414,6.1544,77500.0
2014-07-17 13:50:00,9.43,9.43,9.42,9.43,31400.0,6.1544,6.1544,6.1479,6.1544,31400.0
2014-07-17 13:55:00,9.42,9.43,9.4,9.41,106000.0,6.1479,6.1544,6.1348,6.1414,106000.0
2014-07-17 14:00:00,9.4,9.42,9.4,9.42,79200.0,6.1348,6.1479,6.1348,6.1479,79200.0
2014-07-17 14:05:00,9.42,9.42,9.41,9.42,41300.0,6.1479,6.1479,6.1414,6.1479,41300.0
2014-07-17 14:10:00,9.42,9.43,9.41,9.43,70600.0,6.1479,6.1544,6.1414,6.1544,70600.0
2014-07-17 14:15:00,9.42,9.44,9.41,9.42,153300.0,6.1479,6.1609,6.1414,6.1479,153300.0
2014-07-17 14:20:00,9.42,9.43,9.41,9.43,79500.0,6.1479,6.1544,6.1414,6.1544,79500.0
2014-07-17 14:25:00,9.43,9.43,9.41,9.41,78100.0,6.1544,6.1544,6.1414,6.1414,78100.0
2014-07-17 14:30:00,9.41,9.42,9.41,9.42,35200.0,6.1414,6.1479,6.1414,6.1479,35200.0
2014-07-17 14:35:00,9.42,9.43,9.41,9.43,97000.0,6.1479,6.1544,6.1414,6.1544,97000.0
2014-07-17 14:40:00,9.43,9.43,9.42,9.43,40100.0,6.1544,6.1544,6.1479,6.1544,40100.0
2014-07-17 14:45:00,9.43,9.43,9.41,9.41,63000.0,6.1544,6.1544,6.1414,6.1414,63000.0
2014-07-17 14:50:00,9.41,9.42,9.4,9.4,231500.0,6.1414,6.1479,6.1348,6.1348,231500.0
2014-07-17 14:55:00,9.41,9.41,9.4,9.41,20100.0,6.1414,6.1414,6.1348,6.1414,20100.0
2014-07-17 15:00:00,9.41,9.41,9.4,9.41,52100.0,6.1414,6.1414,6.1348,6.1414,52100.0
2014-07-17 15:05:00,9.4,9.41,9.38,9.38,354200.0,6.1348,6.1414,6.1218,6.1218,354200.0
2014-07-17 15:10:00,9.38,9.39,9.38,9.38,33600.0,6.1218,6.1283,6.1218,6.1218,33600.0
2014-07-17 15:15:00,9.38,9.39,9.35,9.36,125500.0,6.1218,6.1283,6.1022,6.1087,125500.0
2014-07-17 15:20:00,9.35,9.37,9.35,9.36,203600.0,6.1022,6.1153,6.1022,6.1087,203600.0
2014-07-17 15:25:00,9.36,9.36,9.33,9.33,173800.0,6.1087,6.1087,6.0892,6.0892,173800.0
2014-07-17 15:30:00,9.34,9.35,9.33,9.35,123600.0,6.0957,6.1022,6.0892,6.1022,123600.0
2014-07-17 15:35:00,9.35,9.35,9.34,9.35,118100.0,6.1022,6.1022,6.0957,6.1022,118100.0
2014-07-17 15:40:00,9.34,9.35,9.32,9.33,279800.0,6.0957,6.1022,6.0826,6.0892,279800.0
2014-07-17 15:45:00,9.32,9.34,9.3,9.34,482000.0,6.0826,6.0957,6.0696,6.0957,482000.0
2014-07-17 15:50:00,9.34,9.35,9.31,9.32,923900.0,6.0957,6.1022,6.0761,6.0826,923900.0
2014-07-17 15:55:00,9.32,9.32,9.29,9.3,1620600.0,6.0826,6.0826,6.063,6.0696,1620600.0
2014-07-18 09:30:00,9.74,9.78,9.57,9.65,1350800.0,6.3567,6.3828,6.2458,6.298,1350800.0
2014-07-18 09:35:00,9.64,9.68,9.63,9.63,645200.0,6.2915,6.3176,6.2849,6.2849,645200.0
2014-07-18 09:40:00,9.63,9.66,9.62,9.64,712000.0,6.2849,6.3045,6.2784,6.2915,712000.0
2014-07-18 09:45:00,9.64,9.64,9.57,9.57,397500.0,6.2915,6.2915,6.2458,6.2458,397500.0
2014-07-18 09:50:00,9.57,9.59,9.56,9.56,234000.0,6.2458,6.2588,6.2393,6.2393,234000.0
2014-07-18 09:55:00,9.57,9.61,9.56,9.61,78600.0,6.2458,6.2719,6.2393,6.2719,78600.0
2014-07-18 10:00:00,9.6,9.62,9.58,9.6,219000.0,6.2654,6.2784,6.2523,6.2654,219000.0
2014-07-18 10:05:00,9.6,9.65,9.59,9.64,445100.0,6.2654,6.298,6.2588,6.2915,445100.0
2014-07-18 10:10:00,9.64,9.66,9.6,9.62,561400.0,6.2915,6.3045,6.2654,6.2784,561400.0
2014-07-18 10:15:00,9.61,9.64,9.6,9.64,124000.0,6.2719,6.2915,6.2654,6.2915,124000.0
2014-07-18 10:20:00,9.64,9.64,9.62,9.63,100100.0,6.2915,6.2915,6.2784,6.2849,100100.0
2014-07-18 10:25:00,9.63,9.65,9.63,9.64,77300.0,6.2849,6.298,6.2849,6.2915,77300.0
2014-07-18 10:30:00,9.64,9.65,9.63,9.64,99200.0,6.2915,6.298,6.2849,6.2915,99200.0
2014-07-18 10:35:00,9.64,9.65,9.63,9.63,103800.0,6.2915,6.298,6.2849,6.2849,103800.0
2014-07-18 10:40:00,9.63,9.64,9.62,9.64,121600.0,6.2849,6.2915,6.2784,6.2915,121600.0
2014-07-18 10:45:00,9.64,9.64,9.62,9.64,64600.0,6.2915,6.2915,6.2784,6.2915,64600.0
2014-07-18 10:50:00,9.64,9.64,9.63,9.63,180900.0,6.2915,6.2915,6.2849,6.2849,180900.0
2014-07-18 10:55:00,9.64,9.66,9.63,9.65,235000.0,6.2915,6.3045,6.2849,6.298,235000.0
2014-07-18 11:00:00,9.66,9.66,9.63,9.64,156700.0,6.3045,6.3045,6.2849,6.2915,156700.0
2014-07-18 11:05:00,9.64,9.65,9.63,9.63,906500.0,6.2915,6.298,6.2849,6.2849,906500.0
2014-07-18 11:10:00,9.63,9.65,9.63,9.63,132200.0,6.2849,6.298,6.2849,6.2849,132200.0
2014-07-18 11:15:00,9.63,9.67,9.63,9.66,126400.0,6.2849,6.3111,6.2849,6.3045,126400.0
2014-07-18 11:20:00,9.65,9.66,9.64,9.64,55700.0,6.298,6.3045,6.2915,6.2915,55700.0
2014-07-18 11:25:00,9.64,9.65,9.63,9.63,78500.0,6.2915,6.298,6.2849,6.2849,78500.0
2014-07-18 11:30:00,9.63,9.64,9.63,9.64,27200.0,6.2849,6.2915,6.2849,6.2915,27200.0
2014-07-18 11:35:00,9.64,9.67,9.63,9.67,200800.0,6.2915,6.3111,6.2849,6.3111,200800.0
2014-07-18 11:40:00,9.67,9.68,9.65,9.66,138000.0,6.3111,6.3176,6.298,6.3045,138000.0
2014-07-18 11:45:00,9.66,9.67,9.65,9.66,65300.0,6.3045,6.3111,6.298,6.3045,65300.0
2014-07-18 11:50:00,9.66,9.67,9.66,9.67,33400.0,6.3045,6.3111,6.3045,6.3111,33400.0
2014-07-18 11:55:00,9.67,9.67,9.66,9.67,25300.0,6.3111,6.3111,6.3045,6.3111,25300.0
2014-07-18 12:00:00,9.66,9.67,9.66,9.67,39300.0,6.3045,6.3111,6.3045,6.3111,39300.0
2014-07-18 12:05:00,9.66,9.67,9.66,9.66,20000.0,6.3045,6.3111,6.3045,6.3045,20000.0
2014-07-18 12:10:00,9.66,9.67,9.66,9.67,109400.0,6.3045,6.3111,6.3045,6.3111,109400.0
2014-07-18 12:15:00,9.66,9.67,9.66,9.67,24500.0,6.3045,6.3111,6.3045,6.3111,24500.0
2014-07-18 12:20:00,9.67,9.67,9.66,9.67,20300.0,6.3111,6.3111,6.3045,6.3111,20300.0
2014-07-18 12:25:00,9.67,9.67,9.66,9.67,57300.0,6.3111,6.3111,6.3045,6.3111,57300.0
2014-07-18 12:30:00,9.66,9.67,9.65,9.66,50100.0,6.3045,6.3111,6.298,6.3045,50100.0
2014-07-18 12:35:00,9.66,9.67,9.65,9.67,204600.0,6.3045,6.3111,6.298,6.3111,204600.0
2014-07-18 12:40:00,9.67,9.68,9.67,9.67,121000.0,6.3111,6.3176,6.3111,6.3111,121000.0
2014-07-18 12:45:00,9.68,9.68,9.67,9.68,35200.0,6.3176,6.3176,6.3111,6.3176,35200.0
2014-07-18 12:50:00,9.68,9.69,9.67,9.69,206300.0,6.3176,6.3241,6.3111,6.3241,206300.0
2014-07-18 12:55:00,9.69,9.7,9.68,9.7,235100.0,6.3241,6.3306,6.3176,6.3306,235100.0
2014-07-18 13:00:00,9.7,9.7,9.68,9.68,78100.0,6.3306,6.3306,6.3176,6.3176,78100.0
2014-07-18 13:05:00,9.69,9.69,9.67,9.68,292900.0,6.3241,6.3241,6.3111,6.3176,292900.0
2014-07-18 13:10:00,9.68,9.7,9.68,9.68,300400.0,6.3176,6.3306,6.3176,6.3176,300400.0
2014-07-18 13:15:00,9.69,9.7,9.68,9.7,179600.0,6.3241,6.3306,6.3176,6.3306,179600.0
2014-07-18 13:20:00,9.7,9.7,9.69,9.69,23800.0,6.3306,6.3306,6.3241,6.3241,23800.0
2014-07-18 13:25:00,9.7,9.7,9.67,9.68,110300.0,6.3306,6.3306,6.3111,6.3176,110300.0
2014-07-18 13:30:00,9.68,9.7,9.67,9.69,283100.0,6.3176,6.3306,6.3111,6.3241,283100.0
2014-07-18 13:35:00,9.68,9.7,9.68,9.7,163800.0,6.3176,6.3306,6.3176,6.3306,163800.0
2014-07-18 13:40:00,9.69,9.73,9.69,9.72,294000.0,6.3241,6.3502,6.3241,6.3437,294000.0
2014-07-18 13:45:00,9.72,9.76,9.71,9.73,428400.0,6.3437,6.3698,6.3372,6.3502,428400.0
2014-07-18 13:50:00,9.73,9.74,9.7,9.7,94800.0,6.3502,6.3567,6.3306,6.3306,94800.0
2014-07-18 13:55:00,9.71,9.72,9.7,9.71,151700.0,6.3372,6.3437,6.3306,6.3372,151700.0
2014-07-18 14:00:00,9.7,9.7,9.69,9.7,67900.0,6.3306,6.3306,6.3241,6.3306,67900.0
2014-07-18 14:05:00,9.7,9.7,9.69,9.69,7400.0,6.3306,6.3306,6.3241,6.3241,7400.0
2014-07-18 14:10:00,9.7,9.7,9.68,9.68,66500.0,6.3306,6.3306,6.3176,6.3176,66500.0
2014-07-18 14:15:00,9.69,9.69,9.65,9.68,134100.0,6.3241,6.3241,6.298,6.3176,134100.0
2014-07-18 14:20:00,9.68,9.7,9.68,9.7,48000.0,6.3176,6.3306,6.3176,6.3306,48000.0
2014-07-18 14:25:00,9.7,9.7,9.68,9.69,107000.0,6.3306,6.3306,6.3176,6.3241,107000.0
2014-07-18 14:30:00,9.69,9.69,9.67,9.68,53200.0,6.3241,6.3241,6.3111,6.3176,53200.0
2014-07-18 14:35:00,9.67,9.68,9.66,9.67,69800.0,6.3111,6.3176,6.3045,6.3111,69800.0
2014-07-18 14:40:00,9.67,9.68,9.67,9.67,105700.0,6.3111,6.3176,6.3111,6.3111,105700.0
2014-07-18 14:45:00,9.67,9.68,9.65,9.65,175400.0,6.3111,6.3176,6.298,6.298,175400.0
2014-07-18 14:50:00,9.66,9.68,9.65,9.68,143700.0,6.3045,6.3176,6.298,6.3176,143700.0
2014-07-18 14:55:00,9.68,9.69,9.67,9.69,82200.0,6.3176,6.3241,6.3111,6.3241,82200.0
2014-07-18 15:00:00,9.69,9.7,9.68,9.69,130000.0,6.3241,6.3306,6.3176,6.3241,130000.0
2014-07-18 15:05:00,9.69,9.7,9.68,9.7,142300.0,6.3241,6.3306,6.3176,6.3306,142300.0
2014-07-18 15:10:00,9.7,9.7,9.69,9.7,131000.0,6.3306,6.3306,6.3241,6.3306,131000.0
2014-07-18 15:15:00,9.7,9.71,9.69,9.71,142400.0,6.3306,6.3372,6.3241,6.3372,142400.0
2014-07-18 15:20:00,9.71,9.73,9.7,9.71,270900.0,6.3372,6.3502,6.3306,6.3372,270900.0
2014-07-18 15:25:00,9.71,9.72,9.71,9.71,62500.0,6.3372,6.3437,6.3372,6.3372,62500.0
2014-07-18 15:30:00,9.71,9.72,9.71,9.72,151800.0,6.3372,6.3437,6.3372,6.3437,151800.0
2014-07-18 15:35:00,9.72,9.72,9.69,9.69,280900.0,6.3437,6.3437,6.3241,6.3241,280900.0
2014-07-18 15:40:00,9.69,9.71,9.67,9.71,375700.0,6.3241,6.3372,6.3111,6.3372,375700.0
2014-07-18 15:45:00,9.7,9.71,9.7,9.71,158500.0,6.3306,6.3372,6.3306,6.3372,158500.0
2014-07-18 15:50:00,9.71,9.73,9.71,9.73,409800.0,6.3372,6.3502,6.3372,6.3502,409800.0
2014-07-18 15:55:00,9.72,9.76,9.72,9.76,1002200.0,6.3437,6.3698,6.3437,6.3698,1002200.0
2014-07-21 09:30:00,9.86,9.86,9.73,9.76,478300.0,6.4351,6.4351,6.3502,6.3698,478300.0
2014-07-21 09:35:00,9.76,9.79,9.74,9.79,831300.0,6.3698,6.3894,6.3567,6.3894,831300.0
2014-07-21 09:40:00,9.79,9.81,9.77,9.8,237300.0,6.3894,6.4024,6.3763,6.3959,237300.0
2014-07-21 09:45:00,9.81,9.85,9.79,9.81,324800.0,6.4024,6.4285,6.3894,6.4024,324800.0
2014-07-21 09:50:00,9.81,9.85,9.81,9.83,193900.0,6.4024,6.4285,6.4024,6.4155,193900.0
2014-07-21 09:55:00,9.84,9.84,9.77,9.78,142600.0,6.422,6.422,6.3763,6.3828,142600.0
2014-07-21 10:00:00,9.78,9.79,9.75,9.76,522900.0,6.3828,6.3894,6.3633,6.3698,522900.0
2014-07-21 10:05:00,9.75,9.77,9.74,9.75,67100.0,6.3633,6.3763,6.3567,6.3633,67100.0
2014-07-21 10:10:00,9.75,9.76,9.73,9.73,110600.0,6.3633,6.3698,6.3502,6.3502,110600.0
2014-07-21 10:15:00,9.73,9.75,9.72,9.72,69100.0,6.3502,6.3633,6.3437,6.3437,69100.0
2014-07-21 10:20:00,9.72,9.74,9.72,9.73,102800.0,6.3437,6.3567,6.3437,6.3502,102800.0
2014-07-21 10:25:00,9.72,9.73,9.7,9.71,131800.0,6.3437,6.3502,6.3306,6.3372,131800.0
2014-07-21 10:30:00,9.71,9.72,9.7,9.71,21800.0,6.3372,6.3437,6.3306,6.3372,21800.0
2014-07-21 10:35:00,9.71,9.72,9.7,9.71,58700.0,6.3372,6.3437,6.3306,6.3372,58700.0
2014-07-21 10:40:00,9.71,9.71,9.7,9.71,102500.0,6.3372,6.3372,6.3306,6.3372,102500.0
2014-07-21 10:45:00,9.71,9.72,9.71,9.71,48800.0,6.3372,6.3437,6.3372,6.3372,48800.0
2014-07-21 10:50:00,9.71,9.72,9.71,9.71,258300.0,6.3372,6.3437,6.3372,6.3372,258300.0
2014-07-21 10:55:00,9.71,9.72,9.7,9.7,64700.0,6.3372,6.3437,6.3306,6.3306,64700.0
2014-07-21 11:00:00,9.71,9.71,9.69,9.7,146900.0,6.3372,6.3372,6.3241,6.3306,146900.0
2014-07-21 11:05:00,9.7,9.72,9.7,9.71,95100.0,6.3306,6.3437,6.3306,6.3372,95100.0
2014-07-21 11:10:00,9.71,9.73,9.71,9.72,72900.0,6.3372,6.3502,6.3372,6.3437,72900.0
2014-07-21 11:15:00,9.72,9.73,9.71,9.72,111100.0,6.3437,6.3502,6.3372,6.3437,111100.0
2014-07-21 11:20:00,9.72,9.73,9.71,9.71,168000.0,6.3437,6.3502,6.3372,6.3372,168000.0
2014-07-21 11:25:00,9.71,9.72,9.7,9.72,423200.0,6.3372,6.3437,6.3306,6.3437,423200.0
2014-07-21 11:30:00,9.72,9.73,9.71,9.72,100300.0,6.3437,6.3502,6.3372,6.3437,100300.0
2014-07-21 11:35:00,9.72,9.74,9.71,9.72,242500.0,6.3437,6.3567,6.3372,6.3437,242500.0
2014-07-21 11:40:00,9.72,9.74,9.72,9.74,45800.0,6.3437,6.3567,6.3437,6.3567,45800.0
2014-07-21 11:45:00,9.74,9.74,9.72,9.74,102800.0,6.3567,6.3567,6.3437,6.3567,102800.0
2014-07-21 11:50:00,9.74,9.74,9.73,9.74,54300.0,6.3567,6.3567,6.3502,6.3567,54300.0
2014-07-21 11:55:00,9.74,9.75,9.73,9.75,72100.0,6.3567,6.3633,6.3502,6.3633,72100.0
2014-07-21 12:00:00,9.75,9.75,9.74,9.75,34700.0,6.3633,6.3633,6.3567,6.3633,34700.0
2014-07-21 12:05:00,9.75,9.75,9.72,9.72,121300.0,6.3633,6.3633,6.3437,6.3437,121300.0
2014-07-21 12:10:00,9.72,9.73,9.72,9.72,25500.0,6.3437,6.3502,6.3437,6.3437,25500.0
2014-07-21 12:15:00,9.72,9.74,9.72,9.72,141000.0,6.3437,6.3567,6.3437,6.3437,141000.0
2014-07-21 12:20:00,9.72,9.73,9.72,9.72,17800.0,6.3437,6.3502,6.3437,6.3437,17800.0
2014-07-21 12:25:00,9.72,9.73,9.72,9.73,23100.0,6.3437,6.3502,6.3437,6.3502,23100.0
2014-07-21 12:30:00,9.73,9.73,9.71,9.71,68800.0,6.3502,6.3502,6.3372,6.3372,68800.0
2014-07-21 12:35:00,9.71,9.73,9.69,9.7,238600.0,6.3372,6.3502,6.3241,6.3306,238600.0
2014-07-21 12:40:00,9.7,9.7,9.69,9.69,7000.0,6.3306,6.3306,6.3241,6.3241,7000.0
2014-07-21 12:45:00,9.7,9.71,9.69,9.7,91100.0,6.3306,6.3372,6.3241,6.3306,91100.0
2014-07-21 12:50:00,9.7,9.71,9.69,9.69,31300.0,6.3306,6.3372,6.3241,6.3241,31300.0
2014-07-21 12:55:00,9.7,9.7,9.69,9.7,7300.0,6.3306,6.3306,6.3241,6.3306,7300.0
2014-07-21 13:00:00,9.7,9.7,9.69,9.7,16600.0,6.3306,6.3306,6.3241,6.3306,16600.0
2014-07-21 13:05:00,9.7,9.7,9.69,9.7,23200.0,6.3306,6.3306,6.3241,6.3306,23200.0
2014-07-21 13:10:00,9.7,9.71,9.69,9.7,72200.0,6.3306,6.3372,6.3241,6.3306,72200.0
2014-07-21 13:15:00,9.69,9.7,9.69,9.7,9500.0,6.3241,6.3306,6.3241,6.3306,9500.0
2014-07-21 13:20:00,9.7,9.71,9.69,9.7,83800.0,6.3306,6.3372,6.3241,6.3306,83800.0
2014-07-21 13:25:00,9.7,9.71,9.7,9.71,72800.0,6.3306,6.3372,6.3306,6.3372,72800.0
2014-07-21 13:30:00,9.71,9.72,9.7,9.71,98900.0,6.3372,6.3437,6.3306,6.3372,98900.0
2014-07-21 13:35:00,9.72,9.72,9.71,9.71,10300.0,6.3437,6.3437,6.3372,6.3372,10300.0
2014-07-21 13:40:00,9.72,9.73,9.71,9.73,78000.0,6.3437,6.3502,6.3372,6.3502,78000.0
2014-07-21 13:45:00,9.72,9.74,9.72,9.74,129900.0,6.3437,6.3567,6.3437,6.3567,129900.0
2014-07-21 13:50:00,9.74,9.74,9.72,9.72,134500.0,6.3567,6.3567,6.3437,6.3437,134500.0
2014-07-21 13:55:00,9.72,9.73,9.72,9.72,17800.0,6.3437,6.3502,6.3437,6.3437,17800.0
2014-07-21 14:00:00,9.73,9.74,9.72,9.73,91200.0,6.3502,6.3567,6.3437,6.3502,91200.0
2014-07-21 14:05:00,9.74,9.74,9.73,9.74,95700.0,6.3567,6.3567,6.3502,6.3567,95700.0
2014-07-21 14:10:00,9.74,9.74,9.73,9.74,23700.0,6.3567,6.3567,6.3502,6.3567,23700.0
2014-07-21 14:15:00,9.73,9.74,9.71,9.71,130500.0,6.3502,6.3567,6.3372,6.3372,130500.0
2014-07-21 14:20:00,9.71,9.73,9.7,9.71,302400.0,6.3372,6.3502,6.3306,6.3372,302400.0
2014-07-21 14:25:00,9.72,9.72,9.7,9.72,112000.0,6.3437,6.3437,6.3306,6.3437,112000.0
2014-07-21 14:30:00,9.71,9.72,9.71,9.71,38400.0,6.3372,6.3437,6.3372,6.3372,38400.0
2014-07-21 14:35:00,9.71,9.72,9.71,9.72,27000.0,6.3372,6.3437,6.3372,6.3437,27000.0
2014-07-21 14:40:00,9.71,9.73,9.71,9.72,184000.0,6.3372,6.3502,6.3372,6.3437,184000.0
2014-07-21 14:45:00,9.72,9.72,9.71,9.72,17100.0,6.3437,6.3437,6.3372,6.3437,17100.0
2014-07-21 14:50:00,9.71,9.73,9.71,9.73,44100.0,6.3372,6.3502,6.3372,6.3502,44100.0
2014-07-21 14:55:00,9.73,9.73,9.71,9.71,104000.0,6.3502,6.3502,6.3372,6.3372,104000.0
2014-07-21 15:00:00,9.71,9.73,9.71,9.73,60600.0,6.3372,6.3502,6.3372,6.3502,60600.0
2014-07-21 15:05:00,9.73,9.73,9.72,9.73,37800.0,6.3502,6.3502,6.3437,6.3502,37800.0
2014-07-21 15:10:00,9.73,9.74,9.72,9.74,152900.0,6.3502,6.3567,6.3437,6.3567,152900.0
2014-07-21 15:15:00,9.74,9.75,9.73,9.73,154500.0,6.3567,6.3633,6.3502,6.3502,154500.0
2014-07-21 15:20:00,9.74,9.74,9.73,9.73,56400.0,6.3567,6.3567,6.3502,6.3502,56400.0
2014-07-21 15:25:00,9.74,9.75,9.73,9.75,151600.0,6.3567,6.3633,6.3502,6.3633,151600.0
2014-07-21 15:30:00,9.75,9.75,9.74,9.74,43200.0,6.3633,6.3633,6.3567,6.3567,43200.0
2014-07-21 15:35:00,9.75,9.75,9.74,9.75,87500.0,6.3633,6.3633,6.3567,6.3633,87500.0
2014-07-21 15:40:00,9.74,9.75,9.74,9.74,46100.0,6.3567,6.3633,6.3567,6.3567,46100.0
2014-07-21 15:45:00,9.75,9.75,9.74,9.75,112400.0,6.3633,6.3633,6.3567,6.3633,112400.0
2014-07-21 15:50:00,9.75,9.75,9.74,9.74,73100.0,6.3633,6.3633,6.3567,6.3567,73100.0
2014-07-21 15:55:00,9.75,9.75,9.73,9.73,480400.0,6.3633,6.3633,6.3502,6.3502,480400.0
2014-07-22 09:30:00,9.84,9.87,9.82,9.85,305400.0,6.422,6.4416,6.4089,6.4285,305400.0
2014-07-22 09:35:00,9.84,9.85,9.81,9.84,187200.0,6.422,6.4285,6.4024,6.422,187200.0
2014-07-22 09:40:00,9.85,9.85,9.82,9.83,302300.0,6.4285,6.4285,6.4089,6.4155,302300.0
2014-07-22 09:45:00,9.84,9.85,9.82,9.84,135300.0,6.422,6.4285,6.4089,6.422,135300.0
2014-07-22 09:50:00,9.85,9.87,9.85,9.86,240900.0,6.4285,6.4416,6.4285,6.4351,240900.0
2014-07-22 09:55:00,9.86,9.88,9.85,9.88,791600.0,6.4351,6.4481,6.4285,6.4481,791600.0
2014-07-22 10:00:00,9.88,9.88,9.85,9.87,122300.0,6.4481,6.4481,6.4285,6.4416,122300.0
2014-07-22 10:05:00,9.87,9.87,9.84,9.85,557600.0,6.4416,6.4416,6.422,6.4285,557600.0
2014-07-22 10:10:00,9.85,9.85,9.83,9.84,736100.0,6.4285,6.4285,6.4155,6.422,736100.0
2014-07-22 10:15:00,9.84,9.84,9.83,9.84,58900.0,6.422,6.422,6.4155,6.422,58900.0
2014-07-22 10:20:00,9.84,9.85,9.83,9.85,341700.0,6.422,6.4285,6.4155,6.4285,341700.0
2014-07-22 10:25:00,9.85,9.86,9.84,9.84,399100.0,6.4285,6.4351,6.422,6.422,399100.0
2014-07-22 10:30:00,9.85,9.85,9.83,9.83,199900.0,6.4285,6.4285,6.4155,6.4155,199900.0
2014-07-22 10:35:00,9.84,9.85,9.83,9.84,625600.0,6.422,6.4285,6.4155,6.422,625600.0
2014-07-22 10:40:00,9.84,9.87,9.84,9.87,180700.0,6.422,6.4416,6.422,6.4416,180700.0
2014-07-22 10:45:00,9.87,9.87,9.85,9.87,194200.0,6.4416,6.4416,6.4285,6.4416,194200.0
2014-07-22 10:50:00,9.87,9.88,9.86,9.88,244900.0,6.4416,6.4481,6.4351,6.4481,244900.0
2014-07-22 10:55:00,9.87,9.88,9.86,9.86,128300.0,6.4416,6.4481,6.4351,6.4351,128300.0
2014-07-22 11:00:00,9.86,9.87,9.86,9.86,155300.0,6.4351,6.4416,6.4351,6.4351,155300.0
2014-07-22 11:05:00,9.86,9.87,9.85,9.85,93900.0,6.4351,6.4416,6.4285,6.4285,93900.0
2014-07-22 11:10:00,9.85,9.86,9.83,9.85,194000.0,6.4285,6.4351,6.4155,6.4285,194000.0
2014-07-22 11:15:00,9.85,9.86,9.84,9.86,130700.0,6.4285,6.4351,6.422,6.4351,130700.0
2014-07-22 11:20:00,9.85,9.86,9.85,9.86,16600.0,6.4285,6.4351,6.4285,6.4351,16600.0
2014-07-22 11:25:00,9.86,9.88,9.85,9.86,478300.0,6.4351,6.4481,6.4285,6.4351,478300.0
2014-07-22 11:30:00,9.86,9.87,9.85,9.87,196300.0,6.4351,6.4416,6.4285,6.4416,196300.0
2014-07-22 11:35:00,9.87,9.87,9.86,9.87,35700.0,6.4416,6.4416,6.4351,6.4416,35700.0
2014-07-22 11:40:00,9.87,9.88,9.86,9.88,66200.0,6.4416,6.4481,6.4351,6.4481,66200.0
2014-07-22 11:45:00,9.88,9.88,9.85,9.85,87900.0,6.4481,6.4481,6.4285,6.4285,87900.0
2014-07-22 11:50:00,9.85,9.86,9.85,9.85,76900.0,6.4285,6.4351,6.4285,6.4285,76900.0
2014-07-22 11:55:00,9.85,9.86,9.85,9.85,27000.0,6.4285,6.4351,6.4285,6.4285,27000.0
2014-07-22 12:00:00,9.85,9.85,9.84,9.84,60200.0,6.4285,6.4285,6.422,6.422,60200.0
2014-07-22 12:05:00,9.85,9.85,9.83,9.83,80500.0,6.4285,6.4285,6.4155,6.4155,80500.0
2014-07-22 12:10:00,9.83,9.84,9.82,9.82,56100.0,6.4155,6.422,6.4089,6.4089,56100.0
2014-07-22 12:15:00,9.82,9.83,9.81,9.82,411700.0,6.4089,6.4155,6.4024,6.4089,411700.0
2014-07-22 12:20:00,9.83,9.83,9.82,9.82,33000.0,6.4155,6.4155,6.4089,6.4089,33000.0
2014-07-22 12:25:00,9.82,9.85,9.82,9.85,120700.0,6.4089,6.4285,6.4089,6.4285,120700.0
2014-07-22 12:30:00,9.85,9.86,9.84,9.85,79400.0,6.4285,6.4351,6.422,6.4285,79400.0
2014-07-22 12:35:00,9.85,9.85,9.84,9.85,10000.0,6.4285,6.4285,6.422,6.4285,10000.0
2014-07-22 12:40:00,9.85,9.85,9.83,9.85,191600.0,6.4285,6.4285,6.4155,6.4285,191600.0
2014-07-22 12:45:00,9.85,9.85,9.83,9.83,151200.0,6.4285,6.4285,6.4155,6.4155,151200.0
2014-07-22 12:50:00,9.83,9.83,9.82,9.82,35100.0,6.4155,6.4155,6.4089,6.4089,35100.0
2014-07-22 12:55:00,9.82,9.83,9.82,9.83,47900.0,6.4089,6.4155,6.4089,6.4155,47900.0
2014-07-22 13:00:00,9.83,9.85,9.83,9.85,91800.0,6.4155,6.4285,6.4155,6.4285,91800.0
2014-07-22 13:05:00,9.85,9.85,9.84,9.85,14500.0,6.4285,6.4285,6.422,6.4285,14500.0
2014-07-22 13:10:00,9.85,9.85,9.83,9.83,88000.0,6.4285,6.4285,6.4155,6.4155,88000.0
2014-07-22 13:15:00,9.83,9.84,9.83,9.83,16100.0,6.4155,6.422,6.4155,6.4155,16100.0
2014-07-22 13:20:00,9.83,9.84,9.82,9.82,55800.0,6.4155,6.422,6.4089,6.4089,55800.0
2014-07-22 13:25:00,9.82,9.83,9.82,9.82,15200.0,6.4089,6.4155,6.4089,6.4089,15200.0
2014-07-22 13:30:00,9.82,9.83,9.8,9.8,52900.0,6.4089,6.4155,6.3959,6.3959,52900.0
2014-07-22 13:35:00,9.8,9.8,9.79,9.79,93800.0,6.3959,6.3959,6.3894,6.3894,93800.0
2014-07-22 13:40:00,9.79,9.81,9.79,9.81,126700.0,6.3894,6.4024,6.3894,6.4024,126700.0
2014-07-22 13:45:00,9.8,9.81,9.8,9.8,9800.0,6.3959,6.4024,6.3959,6.3959,9800.0
2014-07-22 13:50:00,9.8,9.82,9.8,9.82,70200.0,6.3959,6.4089,6.3959,6.4089,70200.0
2014-07-22 13:55:00,9.81,9.82,9.81,9.82,32900.0,6.4024,6.4089,6.4024,6.4089,32900.0
2014-07-22 14:00:00,9.82,9.82,9.82,9.82,25700.0,6.4089,6.4089,6.4089,6.4089,25700.0
2014-07-22 14:05:00,9.81,9.83,9.81,9.81,146000.0,6.4024,6.4155,6.4024,6.4024,146000.0
2014-07-22 14:10:00,9.81,9.82,9.81,9.82,56600.0,6.4024,6.4089,6.4024,6.4089,56600.0
2014-07-22 14:15:00,9.82,9.82,9.81,9.82,46900.0,6.4089,6.4089,6.4024,6.4089,46900.0
2014-07-22 14:20:00,9.82,9.82,9.8,9.8,213900.0,6.4089,6.4089,6.3959,6.3959,213900.0
2014-07-22 14:25:00,9.8,9.81,9.8,9.8,27900.0,6.3959,6.4024,6.3959,6.3959,27900.0
2014-07-22 14:30:00,9.8,9.8,9.78,9.79,198500.0,6.3959,6.3959,6.3828,6.3894,198500.0
2014-07-22 14:35:00,9.79,9.79,9.78,9.79,44500.0,6.3894,6.3894,6.3828,6.3894,44500.0
2014-07-22 14:40:00,9.79,9.79,9.78,9.79,47000.0,6.3894,6.3894,6.3828,6.3894,47000.0
2014-07-22 14:45:00,9.79,9.79,9.78,9.79,62400.0,6.3894,6.3894,6.3828,6.3894,62400.0
2014-07-22 14:50:00,9.79,9.79,9.78,9.79,154500.0,6.3894,6.3894,6.3828,6.3894,154500.0
2014-07-22 14:55:00,9.78,9.79,9.78,9.79,20700.0,6.3828,6.3894,6.3828,6.3894,20700.0
2014-07-22 15:00:00,9.79,9.79,9.78,9.79,71400.0,6.3894,6.3894,6.3828,6.3894,71400.0
2014-07-22 15:05:00,9.79,9.8,9.79,9.8,253900.0,6.3894,6.3959,6.3894,6.3959,253900.0
2014-07-22 15:10:00,9.79,9.8,9.79,9.79,36000.0,6.3894,6.3959,6.3894,6.3894,36000.0
2014-07-22 15:15:00,9.79,9.8,9.79,9.79,129500.0,6.3894,6.3959,6.3894,6.3894,129500.0
2014-07-22 15:20:00,9.79,9.8,9.77,9.77,354600.0,6.3894,6.3959,6.3763,6.3763,354600.0
2014-07-22 15:25:00,9.78,9.78,9.77,9.78,73800.0,6.3828,6.3828,6.3763,6.3828,73800.0
2014-07-22 15:30:00,9.78,9.8,9.78,9.79,250300.0,6.3828,6.3959,6.3828,6.3894,250300.0
2014-07-22 15:35:00,9.79,9.81,9.79,9.8,186400.0,6.3894,6.4024,6.3894,6.3959,186400.0
2014-07-22 15:40:00,9.81,9.81,9.8,9.8,44500.0,6.4024,6.4024,6.3959,6.3959,44500.0
2014-07-22 15:45:00,9.8,9.81,9.8,9.8,84000.0,6.3959,6.4024,6.3959,6.3959,84000.0
2014-07-22 15:50:00,9.81,9.81,9.8,9.8,207100.0,6.4024,6.4024,6.3959,6.3959,207100.0
2014-07-22 15:55:00,9.8,9.86,9.8,9.85,1420300.0,6.3959,6.4351,6.3959,6.4285,1420300.0
2014-07-23 09:30:00,9.9,9.93,9.85,9.85,389200.0,6.4612,6.4807,6.4285,6.4285,389200.0
2014-07-23 09:35:00,9.85,9.87,9.82,9.87,400600.0,6.4285,6.4416,6.4089,6.4416,400600.0
2014-07-23 09:40:00,9.86,9.87,9.84,9.85,345900.0,6.4351,6.4416,6.422,6.4285,345900.0
2014-07-23 09:45:00,9.84,9.85,9.83,9.85,69300.0,6.422,6.4285,6.4155,6.4285,69300.0
2014-07-23 09:50:00,9.85,9.85,9.84,9.85,31300.0,6.4285,6.4285,6.422,6.4285,31300.0
2014-07-23 09:55:00,9.85,9.85,9.83,9.83,87600.0,6.4285,6.4285,6.4155,6.4155,87600.0
2014-07-23 10:00:00,9.83,9.84,9.83,9.84,25800.0,6.4155,6.422,6.4155,6.422,25800.0
2014-07-23 10:05:00,9.84,9.88,9.84,9.88,419600.0,6.422,6.4481,6.422,6.4481,419600.0
2014-07-23 10:10:00,9.87,9.88,9.87,9.88,111500.0,6.4416,6.4481,6.4416,6.4481,111500.0
2014-07-23 10:15:00,9.88,9.89,9.87,9.88,116500.0,6.4481,6.4546,6.4416,6.4481,116500.0
2014-07-23 10:20:00,9.88,9.89,9.86,9.86,283800.0,6.4481,6.4546,6.4351,6.4351,283800.0
2014-07-23 10:25:00,9.87,9.87,9.85,9.87,131900.0,6.4416,6.4416,6.4285,6.4416,131900.0
2014-07-23 10:30:00,9.87,9.88,9.86,9.86,111000.0,6.4416,6.4481,6.4351,6.4351,111000.0
2014-07-23 10:35:00,9.86,9.87,9.86,9.87,22800.0,6.4351,6.4416,6.4351,6.4416,22800.0
2014-07-23 10:40:00,9.87,9.88,9.86,9.88,68500.0,6.4416,6.4481,6.4351,6.4481,68500.0
2014-07-23 10:45:00,9.88,9.89,9.87,9.89,48400.0,6.4481,6.4546,6.4416,6.4546,48400.0
2014-07-23 10:50:00,9.89,9.89,9.88,9.88,28100.0,6.4546,6.4546,6.4481,6.4481,28100.0
2014-07-23 10:55:00,9.88,9.89,9.87,9.87,107900.0,6.4481,6.4546,6.4416,6.4416,107900.0
2014-07-23 11:00:00,9.87,9.88,9.87,9.87,41800.0,6.4416,6.4481,6.4416,6.4416,41800.0
2014-07-23 11:05:00,9.88,9.88,9.87,9.88,26000.0,6.4481,6.4481,6.4416,6.4481,26000.0
2014-07-23 11:10:00,9.87,9.88,9.87,9.88,14000.0,6.4416,6.4481,6.4416,6.4481,14000.0
2014-07-23 11:15:00,9.88,9.88,9.87,9.88,18900.0,6.4481,6.4481,6.4416,6.4481,18900.0
2014-07-23 11:20:00,9.87,9.88,9.87,9.88,30000.0,6.4416,6.4481,6.4416,6.4481,30000.0
2014-07-23 11:25:00,9.87,9.88,9.87,9.88,19700.0,6.4416,6.4481,6.4416,6.4481,19700.0
2014-07-23 11:30:00,9.87,9.88,9.87,9.88,21300.0,6.4416,6.4481,6.4416,6.4481,21300.0
2014-07-23 11:35:00,9.87,9.88,9.87,9.87,14400.0,6.4416,6.4481,6.4416,6.4416,14400.0
2014-07-23 11:40:00,9.88,9.88,9.87,9.87,23700.0,6.4481,6.4481,6.4416,6.4416,23700.0
2014-07-23 11:45:00,9.88,9.88,9.86,9.87,275100.0,6.4481,6.4481,6.4351,6.4416,275100.0
2014-07-23 11:50:00,9.87,9.87,9.86,9.87,33800.0,6.4416,6.4416,6.4351,6.4416,33800.0
2014-07-23 11:55:00,9.87,9.87,9.86,9.87,31700.0,6.4416,6.4416,6.4351,6.4416,31700.0
2014-07-23 12:00:00,9.87,9.87,9.85,9.85,99600.0,6.4416,6.4416,6.4285,6.4285,99600.0
2014-07-23 12:05:00,9.86,9.86,9.85,9.85,13500.0,6.4351,6.4351,6.4285,6.4285,13500.0
2014-07-23 12:10:00,9.86,9.86,9.85,9.86,157300.0,6.4351,6.4351,6.4285,6.4351,157300.0
2014-07-23 12:15:00,9.85,9.86,9.85,9.86,26200.0,6.4285,6.4351,6.4285,6.4351,26200.0
2014-07-23 12:20:00,9.86,9.86,9.85,9.86,12400.0,6.4351,6.4351,6.4285,6.4351,12400.0
2014-07-23 12:25:00,9.86,9.86,9.85,9.86,14400.0,6.4351,6.4351,6.4285,6.4351,14400.0
2014-07-23 12:30:00,9.85,9.86,9.84,9.84,103800.0,6.4285,6.4351,6.422,6.422,103800.0
2014-07-23 12:35:00,9.85,9.85,9.83,9.83,52300.0,6.4285,6.4285,6.4155,6.4155,52300.0
2014-07-23 12:40:00,9.84,9.85,9.83,9.84,135000.0,6.422,6.4285,6.4155,6.422,135000.0
2014-07-23 12:45:00,9.84,9.85,9.82,9.82,76700.0,6.422,6.4285,6.4089,6.4089,76700.0
2014-07-23 12:50:00,9.83,9.83,9.82,9.82,17600.0,6.4155,6.4155,6.4089,6.4089,17600.0
2014-07-23 12:55:00,9.82,9.83,9.82,9.83,11600.0,6.4089,6.4155,6.4089,6.4155,11600.0
2014-07-23 13:00:00,9.82,9.84,9.82,9.84,99300.0,6.4089,6.422,6.4089,6.422,99300.0
2014-07-23 13:05:00,9.84,9.84,9.83,9.84,7200.0,6.422,6.422,6.4155,6.422,7200.0
2014-07-23 13:10:00,9.84,9.84,9.83,9.84,7700.0,6.422,6.422,6.4155,6.422,7700.0
2014-07-23 13:15:00,9.84,9.84,9.84,9.84,10400.0,6.422,6.422,6.422,6.422,10400.0
2014-07-23 13:20:00,9.84,9.84,9.83,9.84,6600.0,6.422,6.422,6.4155,6.422,6600.0
2014-07-23 13:25:00,9.84,9.84,9.83,9.84,27900.0,6.422,6.422,6.4155,6.422,27900.0
2014-07-23 13:30:00,9.83,9.84,9.83,9.84,6800.0,6.4155,6.422,6.4155,6.422,6800.0
2014-07-23 13:35:00,9.83,9.84,9.83,9.83,13300.0,6.4155,6.422,6.4155,6.4155,13300.0
2014-07-23 13:40:00,9.83,9.84,9.83,9.84,62700.0,6.4155,6.422,6.4155,6.422,62700.0
2014-07-23 13:45:00,9.84,9.84,9.83,9.84,13000.0,6.422,6.422,6.4155,6.422,13000.0
2014-07-23 13:50:00,9.84,9.84,9.83,9.83,20700.0,6.422,6.422,6.4155,6.4155,20700.0
2014-07-23 13:55:00,9.83,9.84,9.83,9.83,13900.0,6.4155,6.422,6.4155,6.4155,13900.0
2014-07-23 14:00:00,9.83,9.84,9.83,9.83,24200.0,6.4155,6.422,6.4155,6.4155,24200.0
2014-07-23 14:05:00,9.83,9.84,9.82,9.82,164100.0,6.4155,6.422,6.4089,6.4089,164100.0
2014-07-23 14:10:00,9.82,9.83,9.82,9.82,26000.0,6.4089,6.4155,6.4089,6.4089,26000.0
2014-07-23 14:15:00,9.82,9.83,9.82,9.82,13800.0,6.4089,6.4155,6.4089,6.4089,13800.0
2014-07-23 14:20:00,9.82,9.83,9.82,9.83,28400.0,6.4089,6.4155,6.4089,6.4155,28400.0
2014-07-23 14:25:00,9.83,9.83,9.82,9.83,12400.0,6.4155,6.4155,6.4089,6.4155,12400.0
2014-07-23 14:30:00,9.82,9.83,9.82,9.83,18100.0,6.4089,6.4155,6.4089,6.4155,18100.0
2014-07-23 14:35:00,9.83,9.84,9.82,9.84,155500.0,6.4155,6.422,6.4089,6.422,155500.0
2014-07-23 14:40:00,9.84,9.84,9.83,9.84,33100.0,6.422,6.422,6.4155,6.422,33100.0
2014-07-23 14:45:00,9.83,9.84,9.83,9.83,15800.0,6.4155,6.422,6.4155,6.4155,15800.0
2014-07-23 14:50:00,9.84,9.84,9.83,9.83,17700.0,6.422,6.422,6.4155,6.4155,17700.0
2014-07-23 14:55:00,9.83,9.84,9.83,9.83,17800.0,6.4155,6.422,6.4155,6.4155,17800.0
2014-07-23 15:00:00,9.83,9.84,9.83,9.83,19200.0,6.4155,6.422,6.4155,6.4155,19200.0
2014-07-23 15:05:00,9.84,9.84,9.83,9.84,29400.0,6.422,6.422,6.4155,6.422,29400.0
2014-07-23 15:10:00,9.84,9.84,9.83,9.84,20300.0,6.422,6.422,6.4155,6.422,20300.0
2014-07-23 15:15:00,9.84,9.84,9.83,9.84,18600.0,6.422,6.422,6.4155,6.422,18600.0
2014-07-23 15:20:00,9.84,9.85,9.83,9.85,141200.0,6.422,6.4285,6.4155,6.4285,141200.0
2014-07-23 15:25:00,9.85,9.85,9.84,9.85,29000.0,6.4285,6.4285,6.422,6.4285,29000.0
2014-07-23 15:30:00,9.85,9.85,9.84,9.85,30500.0,6.4285,6.4285,6.422,6.4285,30500.0
2014-07-23 15:35:00,9.85,9.85,9.84,9.85,107900.0,6.4285,6.4285,6.422,6.4285,107900.0
2014-07-23 15:40:00,9.85,9.85,9.84,9.85,101100.0,6.4285,6.4285,6.422,6.4285,101100.0
2014-07-23 15:45:00,9.85,9.86,9.84,9.86,239600.0,6.4285,6.4351,6.422,6.4351,239600.0
2014-07-23 15:50:00,9.86,9.86,9.85,9.86,251500.0,6.4351,6.4351,6.4285,6.4351,251500.0
2014-07-23 15:55:00,9.86,9.86,9.85,9.86,658100.0,6.4351,6.4351,6.4285,6.4351,658100.0
2014-07-24 09:30:00,9.9,9.93,9.87,9.91,305300.0,6.4612,6.4807,6.4416,6.4677,305300.0
2014-07-24 09:35:00,9.91,9.91,9.88,9.9,144300.0,6.4677,6.4677,6.4481,6.4612,144300.0
2014-07-24 09:40:00,9.9,9.91,9.89,9.91,142300.0,6.4612,6.4677,6.4546,6.4677,142300.0
2014-07-24 09:45:00,9.91,9.92,9.9,9.92,101400.0,6.4677,6.4742,6.4612,6.4742,101400.0
2014-07-24 09:50:00,9.92,9.93,9.91,9.91,336900.0,6.4742,6.4807,6.4677,6.4677,336900.0
2014-07-24 09:55:00,9.92,9.92,9.9,9.9,80200.0,6.4742,6.4742,6.4612,6.4612,80200.0
2014-07-24 10:00:00,9.9,9.92,9.9,9.91,167900.0,6.4612,6.4742,6.4612,6.4677,167900.0
2014-07-24 10:05:00,9.91,9.91,9.89,9.91,71300.0,6.4677,6.4677,6.4546,6.4677,71300.0
2014-07-24 10:10:00,9.9,9.91,9.89,9.91,165400.0,6.4612,6.4677,6.4546,6.4677,165400.0
2014-07-24 10:15:00,9.91,9.91,9.89,9.9,101200.0,6.4677,6.4677,6.4546,6.4612,101200.0
2014-07-24 10:20:00,9.91,9.91,9.89,9.91,61900.0,6.4677,6.4677,6.4546,6.4677,61900.0
2014-07-24 10:25:00,9.91,9.92,9.9,9.92,54400.0,6.4677,6.4742,6.4612,6.4742,54400.0
2014-07-24 10:30:00,9.92,9.92,9.91,9.92,33700.0,6.4742,6.4742,6.4677,6.4742,33700.0
2014-07-24 10:35:00,9.92,9.92,9.9,9.91,73100.0,6.4742,6.4742,6.4612,6.4677,73100.0
2014-07-24 10:40:00,9.91,9.92,9.9,9.92,117100.0,6.4677,6.4742,6.4612,6.4742,117100.0
2014-07-24 10:45:00,9.92,9.92,9.91,9.91,137000.0,6.4742,6.4742,6.4677,6.4677,137000.0
2014-07-24 10:50:00,9.91,9.92,9.9,9.91,201800.0,6.4677,6.4742,6.4612,6.4677,201800.0
2014-07-24 10:55:00,9.91,9.91,9.9,9.91,165900.0,6.4677,6.4677,6.4612,6.4677,165900.0
2014-07-24 11:00:00,9.91,9.91,9.9,9.9,34400.0,6.4677,6.4677,6.4612,6.4612,34400.0
2014-07-24 11:05:00,9.9,9.91,9.9,9.91,12200.0,6.4612,6.4677,6.4612,6.4677,12200.0
2014-07-24 11:10:00,9.91,9.94,9.91,9.94,234600.0,6.4677,6.4873,6.4677,6.4873,234600.0
2014-07-24 11:15:00,9.94,9.94,9.93,9.94,27800.0,6.4873,6.4873,6.4807,6.4873,27800.0
2014-07-24 11:20:00,9.94,9.96,9.93,9.96,190400.0,6.4873,6.5003,6.4807,6.5003,190400.0
2014-07-24 11:25:00,9.96,9.97,9.95,9.97,65400.0,6.5003,6.5068,6.4938,6.5068,65400.0
2014-07-24 11:30:00,9.96,9.97,9.95,9.97,281700.0,6.5003,6.5068,6.4938,6.5068,281700.0
2014-07-24 11:35:00,9.96,9.99,9.96,9.99,661000.0,6.5003,6.5199,6.5003,6.5199,661000.0
2014-07-24 11:40:00,9.98,9.99,9.98,9.99,29900.0,6.5134,6.5199,6.5134,6.5199,29900.0
2014-07-24 11:45:00,9.99,10.0,9.98,10.0,307700.0,6.5199,6.5264,6.5134,6.5264,307700.0
2014-07-24 11:50:00,10.0,10.01,9.99,9.99,425400.0,6.5264,6.533,6.5199,6.5199,425400.0
2014-07-24 11:55:00,9.99,10.01,9.99,9.99,155700.0,6.5199,6.533,6.5199,6.5199,155700.0
2014-07-24 12:00:00,10.0,10.0,9.98,9.98,87200.0,6.5264,6.5264,6.5134,6.5134,87200.0
2014-07-24 12:05:00,9.99,9.99,9.98,9.98,11600.0,6.5199,6.5199,6.5134,6.5134,11600.0
2014-07-24 12:10:00,9.99,9.99,9.97,9.98,78900.0,6.5199,6.5199,6.5068,6.5134,78900.0
2014-07-24 12:15:00,9.97,9.98,9.97,9.97,30100.0,6.5068,6.5134,6.5068,6.5068,30100.0
2014-07-24 12:20:00,9.98,9.99,9.97,9.97,125500.0,6.5134,6.5199,6.5068,6.5068,125500.0
2014-07-24 12:25:00,9.97,9.97,9.96,9.97,39900.0,6.5068,6.5068,6.5003,6.5068,39900.0
2014-07-24 12:30:00,9.96,9.97,9.96,9.97,9100.0,6.5003,6.5068,6.5003,6.5068,9100.0
2014-07-24 12:35:00,9.97,9.97,9.96,9.97,13000.0,6.5068,6.5068,6.5003,6.5068,13000.0
2014-07-24 12:40:00,9.96,9.97,9.96,9.97,39400.0,6.5003,6.5068,6.5003,6.5068,39400.0
2014-07-24 12:45:00,9.96,9.97,9.96,9.97,13700.0,6.5003,6.5068,6.5003,6.5068,13700.0
2014-07-24 12:50:00,9.97,9.97,9.96,9.96,21300.0,6.5068,6.5068,6.5003,6.5003,21300.0
2014-07-24 12:55:00,9.97,9.97,9.96,9.96,21600.0,6.5068,6.5068,6.5003,6.5003,21600.0
2014-07-24 13:00:00,9.97,9.97,9.96,9.96,225900.0,6.5068,6.5068,6.5003,6.5003,225900.0
2014-07-24 13:05:00,9.95,9.96,9.95,9.96,83600.0,6.4938,6.5003,6.4938,6.5003,83600.0
2014-07-24 13:10:00,9.95,9.96,9.95,9.96,22400.0,6.4938,6.5003,6.4938,6.5003,22400.0
2014-07-24 13:15:00,9.96,9.96,9.95,9.96,37600.0,6.5003,6.5003,6.4938,6.5003,37600.0
2014-07-24 13:20:00,9.96,9.96,9.95,9.96,35900.0,6.5003,6.5003,6.4938,6.5003,35900.0
2014-07-24 13:25:00,9.96,9.96,9.95,9.96,15100.0,6.5003,6.5003,6.4938,6.5003,15100.0
2014-07-24 13:30:00,9.96,9.96,9.95,9.96,37700.0,6.5003,6.5003,6.4938,6.5003,37700.0
2014-07-24 13:35:00,9.96,9.96,9.95,9.95,35400.0,6.5003,6.5003,6.4938,6.4938,35400.0
2014-07-24 13:40:00,9.96,9.96,9.96,9.96,28000.0,6.5003,6.5003,6.5003,6.5003,28000.0
2014-07-24 13:45:00,9.96,9.96,9.95,9.96,37900.0,6.5003,6.5003,6.4938,6.5003,37900.0
2014-07-24 13:50:00,9.96,9.96,9.96,9.96,65700.0,6.5003,6.5003,6.5003,6.5003,65700.0
2014-07-24 13:55:00,9.96,9.96,9.95,9.96,181400.0,6.5003,6.5003,6.4938,6.5003,181400.0
2014-07-24 14:00:00,9.96,9.96,9.95,9.96,33400.0,6.5003,6.5003,6.4938,6.5003,33400.0
2014-07-24 14:05:00,9.95,9.96,9.95,9.96,63900.0,6.4938,6.5003,6.4938,6.5003,63900.0
2014-07-24 14:10:00,9.96,9.96,9.95,9.96,49600.0,6.5003,6.5003,6.4938,6.5003,49600.0
2014-07-24 14:15:00,9.95,9.96,9.95,9.95,78900.0,6.4938,6.5003,6.4938,6.4938,78900.0
2014-07-24 14:20:00,9.96,9.96,9.95,9.96,35200.0,6.5003,6.5003,6.4938,6.5003,35200.0
2014-07-24 14:25:00,9.96,9.96,9.95,9.96,55200.0,6.5003,6.5003,6.4938,6.5003,55200.0
2014-07-24 14:30:00,9.96,9.96,9.93,9.94,237800.0,6.5003,6.5003,6.4807,6.4873,237800.0
2014-07-24 14:35:00,9.94,9.95,9.93,9.95,89800.0,6.4873,6.4938,6.4807,6.4938,89800.0
2014-07-24 14:40:00,9.95,9.95,9.94,9.94,20700.0,6.4938,6.4938,6.4873,6.4873,20700.0
2014-07-24 14:45:00,9.95,9.95,9.94,9.95,47900.0,6.4938,6.4938,6.4873,6.4938,47900.0
2014-07-24 14:50:00,9.95,9.96,9.94,9.95,98500.0,6.4938,6.5003,6.4873,6.4938,98500.0
2014-07-24 14:55:00,9.95,9.96,9.94,9.94,88200.0,6.4938,6.5003,6.4873,6.4873,88200.0
2014-07-24 15:00:00,9.94,9.95,9.94,9.94,48400.0,6.4873,6.4938,6.4873,6.4873,48400.0
2014-07-24 15:05:00,9.95,9.95,9.94,9.94,107100.0,6.4938,6.4938,6.4873,6.4873,107100.0
2014-07-24 15:10:00,9.94,9.95,9.93,9.94,220500.0,6.4873,6.4938,6.4807,6.4873,220500.0
2014-07-24 15:15:00,9.94,9.95,9.94,9.95,51900.0,6.4873,6.4938,6.4873,6.4938,51900.0
2014-07-24 15:20:00,9.95,9.95,9.94,9.94,51500.0,6.4938,6.4938,6.4873,6.4873,51500.0
2014-07-24 15:25:00,9.94,9.95,9.94,9.94,271100.0,6.4873,6.4938,6.4873,6.4873,271100.0
2014-07-24 15:30:00,9.94,9.95,9.94,9.95,61900.0,6.4873,6.4938,6.4873,6.4938,61900.0
2014-07-24 15:35:00,9.95,9.96,9.94,9.96,172900.0,6.4938,6.5003,6.4873,6.5003,172900.0
2014-07-24 15:40:00,9.96,9.97,9.95,9.96,142000.0,6.5003,6.5068,6.4938,6.5003,142000.0
2014-07-24 15:45:00,9.97,9.97,9.96,9.97,100700.0,6.5068,6.5068,6.5003,6.5068,100700.0
2014-07-24 15:50:00,9.96,9.97,9.96,9.96,179400.0,6.5003,6.5068,6.5003,6.5003,179400.0
2014-07-24 15:55:00,9.96,9.97,9.96,9.97,482100.0,6.5003,6.5068,6.5003,6.5068,482100.0
2014-07-25 09:30:00,9.95,9.99,9.93,9.98,165300.0,6.4938,6.5199,6.4807,6.5134,165300.0
2014-07-25 09:35:00,9.98,10.0,9.98,10.0,89500.0,6.5134,6.5264,6.5134,6.5264,89500.0
2014-07-25 09:40:00,10.0,10.0,9.98,9.98,216300.0,6.5264,6.5264,6.5134,6.5134,216300.0
2014-07-25 09:45:00,9.99,9.99,9.96,9.97,95500.0,6.5199,6.5199,6.5003,6.5068,95500.0
2014-07-25 09:50:00,9.97,9.99,9.96,9.98,114500.0,6.5068,6.5199,6.5003,6.5134,114500.0
2014-07-25 09:55:00,9.98,9.98,9.96,9.96,136800.0,6.5134,6.5134,6.5003,6.5003,136800.0
2014-07-25 10:00:00,9.97,9.97,9.96,9.96,30100.0,6.5068,6.5068,6.5003,6.5003,30100.0
2014-07-25 10:05:00,9.96,9.97,9.96,9.96,61600.0,6.5003,6.5068,6.5003,6.5003,61600.0
2014-07-25 10:10:00,9.96,9.99,9.96,9.97,333100.0,6.5003,6.5199,6.5003,6.5068,333100.0
2014-07-25 10:15:00,9.97,9.97,9.96,9.96,53700.0,6.5068,6.5068,6.5003,6.5003,53700.0
2014-07-25 10:20:00,9.96,9.97,9.96,9.97,524800.0,6.5003,6.5068,6.5003,6.5068,524800.0
2014-07-25 10:25:00,9.96,9.97,9.96,9.96,24700.0,6.5003,6.5068,6.5003,6.5003,24700.0
2014-07-25 10:30:00,9.96,9.97,9.96,9.97,23900.0,6.5003,6.5068,6.5003,6.5068,23900.0
2014-07-25 10:35:00,9.96,9.97,9.96,9.96,12500.0,6.5003,6.5068,6.5003,6.5003,12500.0
2014-07-25 10:40:00,9.96,9.97,9.96,9.97,18500.0,6.5003,6.5068,6.5003,6.5068,18500.0
2014-07-25 10:45:00,9.96,9.97,9.96,9.96,20200.0,6.5003,6.5068,6.5003,6.5003,20200.0
2014-07-25 10:50:00,9.96,9.97,9.96,9.96,12700.0,6.5003,6.5068,6.5003,6.5003,12700.0
2014-07-25 10:55:00,9.96,9.97,9.95,9.95,51300.0,6.5003,6.5068,6.4938,6.4938,51300.0
2014-07-25 11:00:00,9.95,9.95,9.93,9.94,125600.0,6.4938,6.4938,6.4807,6.4873,125600.0
2014-07-25 11:05:00,9.94,9.95,9.93,9.93,147600.0,6.4873,6.4938,6.4807,6.4807,147600.0
2014-07-25 11:10:00,9.93,9.94,9.93,9.93,37600.0,6.4807,6.4873,6.4807,6.4807,37600.0
2014-07-25 11:15:00,9.93,9.95,9.92,9.95,108900.0,6.4807,6.4938,6.4742,6.4938,108900.0
2014-07-25 11:20:00,9.95,9.95,9.92,9.93,96300.0,6.4938,6.4938,6.4742,6.4807,96300.0
2014-07-25 11:25:00,9.92,9.93,9.92,9.92,56000.0,6.4742,6.4807,6.4742,6.4742,56000.0
2014-07-25 11:30:00,9.92,9.93,9.92,9.92,18300.0,6.4742,6.4807,6.4742,6.4742,18300.0
2014-07-25 11:35:00,9.92,9.93,9.92,9.92,38500.0,6.4742,6.4807,6.4742,6.4742,38500.0
2014-07-25 11:40:00,9.93,9.93,9.92,9.93,57900.0,6.4807,6.4807,6.4742,6.4807,57900.0
2014-07-25 11:45:00,9.93,9.93,9.91,9.92,109700.0,6.4807,6.4807,6.4677,6.4742,109700.0
2014-07-25 11:50:00,9.92,9.92,9.91,9.91,39700.0,6.4742,6.4742,6.4677,6.4677,39700.0
2014-07-25 11:55:00,9.91,9.92,9.91,9.91,15200.0,6.4677,6.4742,6.4677,6.4677,15200.0
2014-07-25 12:00:00,9.92,9.92,9.91,9.92,101000.0,6.4742,6.4742,6.4677,6.4742,101000.0
2014-07-25 12:05:00,9.92,9.92,9.91,9.92,20500.0,6.4742,6.4742,6.4677,6.4742,20500.0
2014-07-25 12:10:00,9.92,9.92,9.91,9.91,4800.0,6.4742,6.4742,6.4677,6.4677,4800.0
2014-07-25 12:15:00,9.92,9.92,9.91,9.92,6000.0,6.4742,6.4742,6.4677,6.4742,6000.0
2014-07-25 12:20:00,9.92,9.92,9.91,9.91,54700.0,6.4742,6.4742,6.4677,6.4677,54700.0
2014-07-25 12:25:00,9.92,9.92,9.91,9.92,10800.0,6.4742,6.4742,6.4677,6.4742,10800.0
2014-07-25 12:30:00,9.91,9.92,9.91,9.92,18500.0,6.4677,6.4742,6.4677,6.4742,18500.0
2014-07-25 12:35:00,9.91,9.92,9.91,9.91,4000.0,6.4677,6.4742,6.4677,6.4677,4000.0
2014-07-25 12:40:00,9.91,9.92,9.91,9.92,13000.0,6.4677,6.4742,6.4677,6.4742,13000.0
2014-07-25 12:45:00,9.92,9.93,9.91,9.93,72100.0,6.4742,6.4807,6.4677,6.4807,72100.0
2014-07-25 12:50:00,9.93,9.93,9.92,9.92,7100.0,6.4807,6.4807,6.4742,6.4742,7100.0
2014-07-25 12:55:00,9.93,9.93,9.92,9.93,15100.0,6.4807,6.4807,6.4742,6.4807,15100.0
2014-07-25 13:00:00,9.93,9.93,9.92,9.93,15500.0,6.4807,6.4807,6.4742,6.4807,15500.0
2014-07-25 13:05:00,9.93,9.93,9.92,9.93,17800.0,6.4807,6.4807,6.4742,6.4807,17800.0
2014-07-25 13:10:00,9.93,9.93,9.92,9.93,12000.0,6.4807,6.4807,6.4742,6.4807,12000.0
2014-07-25 13:15:00,9.93,9.93,9.92,9.93,13900.0,6.4807,6.4807,6.4742,6.4807,13900.0
2014-07-25 13:20:00,9.93,9.93,9.92,9.93,33000.0,6.4807,6.4807,6.4742,6.4807,33000.0
2014-07-25 13:25:00,9.93,9.93,9.92,9.93,23300.0,6.4807,6.4807,6.4742,6.4807,23300.0
2014-07-25 13:30:00,9.93,9.93,9.92,9.93,13100.0,6.4807,6.4807,6.4742,6.4807,13100.0
2014-07-25 13:35:00,9.93,9.93,9.92,9.92,28500.0,6.4807,6.4807,6.4742,6.4742,28500.0
2014-07-25 13:40:00,9.93,9.93,9.92,9.93,5900.0,6.4807,6.4807,6.4742,6.4807,5900.0
2014-07-25 13:45:00,9.93,9.94,9.92,9.94,23900.0,6.4807,6.4873,6.4742,6.4873,23900.0
2014-07-25 13:50:00,9.94,9.94,9.93,9.94,66800.0,6.4873,6.4873,6.4807,6.4873,66800.0
2014-07-25 13:55:00,9.94,9.94,9.92,9.93,76000.0,6.4873,6.4873,6.4742,6.4807,76000.0
2014-07-25 14:00:00,9.93,9.93,9.92,9.93,63000.0,6.4807,6.4807,6.4742,6.4807,63000.0
2014-07-25 14:05:00,9.93,9.93,9.92,9.93,38500.0,6.4807,6.4807,6.4742,6.4807,38500.0
2014-07-25 14:10:00,9.93,9.93,9.92,9.93,64800.0,6.4807,6.4807,6.4742,6.4807,64800.0
2014-07-25 14:15:00,9.93,9.93,9.92,9.93,28700.0,6.4807,6.4807,6.4742,6.4807,28700.0
2014-07-25 14:20:00,9.93,9.95,9.93,9.95,120200.0,6.4807,6.4938,6.4807,6.4938,120200.0
2014-07-25 14:25:00,9.95,9.96,9.94,9.96,157500.0,6.4938,6.5003,6.4873,6.5003,157500.0
2014-07-25 14:30:00,9.96,9.98,9.95,9.97,167500.0,6.5003,6.5134,6.4938,6.5068,167500.0
2014-07-25 14:35:00,9.98,9.98,9.97,9.97,67700.0,6.5134,6.5134,6.5068,6.5068,67700.0
2014-07-25 14:40:00,9.97,9.98,9.97,9.97,91600.0,6.5068,6.5134,6.5068,6.5068,91600.0
2014-07-25 14:45:00,9.97,9.98,9.96,9.97,219100.0,6.5068,6.5134,6.5003,6.5068,219100.0
2014-07-25 14:50:00,9.97,9.97,9.96,9.96,93900.0,6.5068,6.5068,6.5003,6.5003,93900.0
2014-07-25 14:55:00,9.96,9.98,9.96,9.97,81500.0,6.5003,6.5134,6.5003,6.5068,81500.0
2014-07-25 15:00:00,9.97,9.99,9.97,9.99,103500.0,6.5068,6.5199,6.5068,6.5199,103500.0
2014-07-25 15:05:00,9.99,9.99,9.98,9.99,20800.0,6.5199,6.5199,6.5134,6.5199,20800.0
2014-07-25 15:10:00,9.99,10.0,9.98,9.99,217500.0,6.5199,6.5264,6.5134,6.5199,217500.0
2014-07-25 15:15:00,9.99,10.0,9.98,9.99,157000.0,6.5199,6.5264,6.5134,6.5199,157000.0
2014-07-25 15:20:00,9.99,10.0,9.99,9.99,173300.0,6.5199,6.5264,6.5199,6.5199,173300.0
2014-07-25 15:25:00,9.99,9.99,9.98,9.99,29500.0,6.5199,6.5199,6.5134,6.5199,29500.0
2014-07-25 15:30:00,9.98,9.99,9.97,9.97,109000.0,6.5134,6.5199,6.5068,6.5068,109000.0
2014-07-25 15:35:00,9.97,9.98,9.97,9.97,55700.0,6.5068,6.5134,6.5068,6.5068,55700.0
2014-07-25 15:40:00,9.97,9.99,9.97,9.99,131100.0,6.5068,6.5199,6.5068,6.5199,131100.0
2014-07-25 15:45:00,9.99,9.99,9.98,9.99,95700.0,6.5199,6.5199,6.5134,6.5199,95700.0
2014-07-25 15:50:00,9.99,9.99,9.98,9.98,174000.0,6.5199,6.5199,6.5134,6.5134,174000.0
2014-07-25 15:55:00,9.99,9.99,9.98,9.99,429200.0,6.5199,6.5199,6.5134,6.5199,429200.0
2014-07-28 09:30:00,9.98,9.99,9.94,9.94,150200.0,6.5134,6.5199,6.4873,6.4873,150200.0
2014-07-28 09:35:00,9.94,9.98,9.93,9.94,193800.0,6.4873,6.5134,6.4807,6.4873,193800.0
2014-07-28 09:40:00,9.93,9.94,9.91,9.92,120700.0,6.4807,6.4873,6.4677,6.4742,120700.0
2014-07-28 09:45:00,9.92,9.92,9.88,9.89,187500.0,6.4742,6.4742,6.4481,6.4546,187500.0
2014-07-28 09:50:00,9.89,9.9,9.87,9.89,143600.0,6.4546,6.4612,6.4416,6.4546,143600.0
2014-07-28 09:55:00,9.9,9.9,9.88,9.88,154800.0,6.4612,6.4612,6.4481,6.4481,154800.0
2014-07-28 10:00:00,9.88,9.89,9.86,9.86,145300.0,6.4481,6.4546,6.4351,6.4351,145300.0
2014-07-28 10:05:00,9.87,9.88,9.85,9.86,68800.0,6.4416,6.4481,6.4285,6.4351,68800.0
2014-07-28 10:10:00,9.85,9.86,9.85,9.85,20700.0,6.4285,6.4351,6.4285,6.4285,20700.0
2014-07-28 10:15:00,9.86,9.86,9.84,9.85,128600.0,6.4351,6.4351,6.422,6.4285,128600.0
2014-07-28 10:20:00,9.84,9.86,9.84,9.84,111200.0,6.422,6.4351,6.422,6.422,111200.0
2014-07-28 10:25:00,9.84,9.84,9.82,9.82,207900.0,6.422,6.422,6.4089,6.4089,207900.0
2014-07-28 10:30:00,9.82,9.85,9.81,9.82,193400.0,6.4089,6.4285,6.4024,6.4089,193400.0
2014-07-28 10:35:00,9.82,9.84,9.81,9.82,78100.0,6.4089,6.422,6.4024,6.4089,78100.0
2014-07-28 10:40:00,9.82,9.84,9.82,9.84,118700.0,6.4089,6.422,6.4089,6.422,118700.0
2014-07-28 10:45:00,9.83,9.85,9.83,9.83,317800.0,6.4155,6.4285,6.4155,6.4155,317800.0
2014-07-28 10:50:00,9.84,9.84,9.83,9.83,26000.0,6.422,6.422,6.4155,6.4155,26000.0
2014-07-28 10:55:00,9.84,9.84,9.82,9.83,43300.0,6.422,6.422,6.4089,6.4155,43300.0
2014-07-28 11:00:00,9.83,9.84,9.82,9.83,96400.0,6.4155,6.422,6.4089,6.4155,96400.0
2014-07-28 11:05:00,9.84,9.84,9.82,9.82,54500.0,6.422,6.422,6.4089,6.4089,54500.0
2014-07-28 11:10:00,9.83,9.84,9.83,9.84,66400.0,6.4155,6.422,6.4155,6.422,66400.0
2014-07-28 11:15:00,9.84,9.84,9.81,9.82,306400.0,6.422,6.422,6.4024,6.4089,306400.0
2014-07-28 11:20:00,9.82,9.84,9.82,9.84,51900.0,6.4089,6.422,6.4089,6.422,51900.0
2014-07-28 11:25:00,9.83,9.85,9.83,9.85,34100.0,6.4155,6.4285,6.4155,6.4285,34100.0
2014-07-28 11:30:00,9.85,9.85,9.83,9.84,77700.0,6.4285,6.4285,6.4155,6.422,77700.0
2014-07-28 11:35:00,9.83,9.84,9.83,9.84,14000.0,6.4155,6.422,6.4155,6.422,14000.0
2014-07-28 11:40:00,9.84,9.84,9.83,9.83,13500.0,6.422,6.422,6.4155,6.4155,13500.0
2014-07-28 11:45:00,9.83,9.84,9.82,9.82,54200.0,6.4155,6.422,6.4089,6.4089,54200.0
2014-07-28 11:50:00,9.83,9.83,9.82,9.82,26100.0,6.4155,6.4155,6.4089,6.4089,26100.0
2014-07-28 11:55:00,9.82,9.83,9.82,9.83,16400.0,6.4089,6.4155,6.4089,6.4155,16400.0
2014-07-28 12:00:00,9.83,9.83,9.82,9.82,17200.0,6.4155,6.4155,6.4089,6.4089,17200.0
2014-07-28 12:05:00,9.83,9.84,9.82,9.84,137400.0,6.4155,6.422,6.4089,6.422,137400.0
2014-07-28 12:10:00,9.84,9.84,9.83,9.84,12700.0,6.422,6.422,6.4155,6.422,12700.0
2014-07-28 12:15:00,9.83,9.84,9.83,9.84,10000.0,6.4155,6.422,6.4155,6.422,10000.0
2014-07-28 12:20:00,9.83,9.84,9.83,9.84,16900.0,6.4155,6.422,6.4155,6.422,16900.0
2014-07-28 12:25:00,9.84,9.84,9.82,9.83,90100.0,6.422,6.422,6.4089,6.4155,90100.0
2014-07-28 12:30:00,9.83,9.83,9.81,9.82,35100.0,6.4155,6.4155,6.4024,6.4089,35100.0
2014-07-28 12:35:00,9.81,9.82,9.81,9.81,27100.0,6.4024,6.4089,6.4024,6.4024,27100.0
2014-07-28 12:40:00,9.81,9.83,9.81,9.83,83900.0,6.4024,6.4155,6.4024,6.4155,83900.0
2014-07-28 12:45:00,9.83,9.84,9.82,9.83,105900.0,6.4155,6.422,6.4089,6.4155,105900.0
2014-07-28 12:50:00,9.84,9.84,9.83,9.84,25300.0,6.422,6.422,6.4155,6.422,25300.0
2014-07-28 12:55:00,9.84,9.84,9.82,9.83,26900.0,6.422,6.422,6.4089,6.4155,26900.0
2014-07-28 13:00:00,9.83,9.83,9.82,9.83,12500.0,6.4155,6.4155,6.4089,6.4155,12500.0
2014-07-28 13:05:00,9.83,9.83,9.82,9.82,15200.0,6.4155,6.4155,6.4089,6.4089,15200.0
2014-07-28 13:10:00,9.83,9.83,9.82,9.83,16300.0,6.4155,6.4155,6.4089,6.4155,16300.0
2014-07-28 13:15:00,9.83,9.84,9.83,9.84,39600.0,6.4155,6.422,6.4155,6.422,39600.0
2014-07-28 13:20:00,9.84,9.85,9.83,9.85,81100.0,6.422,6.4285,6.4155,6.4285,81100.0
2014-07-28 13:25:00,9.85,9.85,9.84,9.84,8400.0,6.4285,6.4285,6.422,6.422,8400.0
2014-07-28 13:30:00,9.85,9.85,9.84,9.84,51700.0,6.4285,6.4285,6.422,6.422,51700.0
2014-07-28 13:35:00,9.85,9.85,9.84,9.85,12000.0,6.4285,6.4285,6.422,6.4285,12000.0
2014-07-28 13:40:00,9.85,9.85,9.84,9.85,17600.0,6.4285,6.4285,6.422,6.4285,17600.0
2014-07-28 13:45:00,9.85,9.86,9.84,9.86,143200.0,6.4285,6.4351,6.422,6.4351,143200.0
2014-07-28 13:50:00,9.86,9.86,9.85,9.85,15300.0,6.4351,6.4351,6.4285,6.4285,15300.0
2014-07-28 13:55:00,9.86,9.86,9.85,9.86,27100.0,6.4351,6.4351,6.4285,6.4351,27100.0
2014-07-28 14:00:00,9.85,9.87,9.85,9.86,53300.0,6.4285,6.4416,6.4285,6.4351,53300.0
2014-07-28 14:05:00,9.86,9.87,9.85,9.86,132100.0,6.4351,6.4416,6.4285,6.4351,132100.0
2014-07-28 14:10:00,9.86,9.86,9.85,9.86,73300.0,6.4351,6.4351,6.4285,6.4351,73300.0
2014-07-28 14:15:00,9.86,9.86,9.85,9.85,14600.0,6.4351,6.4351,6.4285,6.4285,14600.0
2014-07-28 14:20:00,9.86,9.86,9.85,9.86,20800.0,6.4351,6.4351,6.4285,6.4351,20800.0
2014-07-28 14:25:00,9.85,9.86,9.84,9.84,152300.0,6.4285,6.4351,6.422,6.422,152300.0
2014-07-28 14:30:00,9.84,9.85,9.84,9.84,30600.0,6.422,6.4285,6.422,6.422,30600.0
2014-07-28 14:35:00,9.85,9.85,9.84,9.85,53900.0,6.4285,6.4285,6.422,6.4285,53900.0
2014-07-28 14:40:00,9.85,9.85,9.84,9.85,39800.0,6.4285,6.4285,6.422,6.4285,39800.0
2014-07-28 14:45:00,9.85,9.85,9.84,9.85,25700.0,6.4285,6.4285,6.422,6.4285,25700.0
2014-07-28 14:50:00,9.85,9.86,9.84,9.85,71800.0,6.4285,6.4351,6.422,6.4285,71800.0
2014-07-28 14:55:00,9.86,9.87,9.85,9.85,83500.0,6.4351,6.4416,6.4285,6.4285,83500.0
2014-07-28 15:00:00,9.86,9.86,9.85,9.85,15100.0,6.4351,6.4351,6.4285,6.4285,15100.0
2014-07-28 15:05:00,9.86,9.86,9.84,9.85,72300.0,6.4351,6.4351,6.422,6.4285,72300.0
2014-07-28 15:10:00,9.85,9.85,9.84,9.85,22400.0,6.4285,6.4285,6.422,6.4285,22400.0
2014-07-28 15:15:00,9.85,9.85,9.84,9.85,17800.0,6.4285,6.4285,6.422,6.4285,17800.0
2014-07-28 15:20:00,9.85,9.85,9.84,9.85,17000.0,6.4285,6.4285,6.422,6.4285,17000.0
2014-07-28 15:25:00,9.85,9.85,9.84,9.85,22600.0,6.4285,6.4285,6.422,6.4285,22600.0
2014-07-28 15:30:00,9.85,9.85,9.84,9.85,34500.0,6.4285,6.4285,6.422,6.4285,34500.0
2014-07-28 15:35:00,9.84,9.85,9.84,9.85,32100.0,6.422,6.4285,6.422,6.4285,32100.0
2014-07-28 15:40:00,9.85,9.85,9.84,9.85,39800.0,6.4285,6.4285,6.422,6.4285,39800.0
2014-07-28 15:45:00,9.85,9.85,9.84,9.85,44300.0,6.4285,6.4285,6.422,6.4285,44300.0
2014-07-28 15:50:00,9.85,9.85,9.84,9.85,82300.0,6.4285,6.4285,6.422,6.4285,82300.0
2014-07-28 15:55:00,9.85,9.85,9.84,9.85,288300.0,6.4285,6.4285,6.422,6.4285,288300.0
2014-07-29 09:30:00,9.88,9.88,9.85,9.85,116600.0,6.4481,6.4481,6.4285,6.4285,116600.0
2014-07-29 09:35:00,9.85,9.87,9.84,9.85,54900.0,6.4285,6.4416,6.422,6.4285,54900.0
2014-07-29 09:40:00,9.85,9.86,9.83,9.85,190700.0,6.4285,6.4351,6.4155,6.4285,190700.0
2014-07-29 09:45:00,9.85,9.88,9.85,9.85,211500.0,6.4285,6.4481,6.4285,6.4285,211500.0
2014-07-29 09:50:00,9.85,9.9,9.85,9.89,195000.0,6.4285,6.4612,6.4285,6.4546,195000.0
2014-07-29 09:55:00,9.89,9.9,9.88,9.9,92000.0,6.4546,6.4612,6.4481,6.4612,92000.0
2014-07-29 10:00:00,9.89,9.93,9.89,9.91,865100.0,6.4546,6.4807,6.4546,6.4677,865100.0
2014-07-29 10:05:00,9.91,9.96,9.89,9.95,432800.0,6.4677,6.5003,6.4546,6.4938,432800.0
2014-07-29 10:10:00,9.95,9.95,9.92,9.93,294000.0,6.4938,6.4938,6.4742,6.4807,294000.0
2014-07-29 10:15:00,9.93,9.95,9.93,9.94,236900.0,6.4807,6.4938,6.4807,6.4873,236900.0
2014-07-29 10:20:00,9.94,9.95,9.93,9.93,190100.0,6.4873,6.4938,6.4807,6.4807,190100.0
2014-07-29 10:25:00,9.94,9.94,9.93,9.93,10300.0,6.4873,6.4873,6.4807,6.4807,10300.0
2014-07-29 10:30:00,9.94,9.94,9.92,9.93,59100.0,6.4873,6.4873,6.4742,6.4807,59100.0
2014-07-29 10:35:00,9.92,9.94,9.92,9.94,595900.0,6.4742,6.4873,6.4742,6.4873,595900.0
2014-07-29 10:40:00,9.94,9.94,9.92,9.93,104700.0,6.4873,6.4873,6.4742,6.4807,104700.0
2014-07-29 10:45:00,9.92,9.93,9.91,9.92,47300.0,6.4742,6.4807,6.4677,6.4742,47300.0
2014-07-29 10:50:00,9.92,9.92,9.89,9.89,61300.0,6.4742,6.4742,6.4546,6.4546,61300.0
2014-07-29 10:55:00,9.89,9.9,9.88,9.88,46600.0,6.4546,6.4612,6.4481,6.4481,46600.0
2014-07-29 11:00:00,9.88,9.89,9.87,9.87,52600.0,6.4481,6.4546,6.4416,6.4416,52600.0
2014-07-29 11:05:00,9.87,9.88,9.85,9.86,22100.0,6.4416,6.4481,6.4285,6.4351,22100.0
2014-07-29 11:10:00,9.85,9.87,9.84,9.86,104300.0,6.4285,6.4416,6.422,6.4351,104300.0
2014-07-29 11:15:00,9.87,9.88,9.87,9.88,32500.0,6.4416,6.4481,6.4416,6.4481,32500.0
2014-07-29 11:20:00,9.87,9.88,9.87,9.87,26700.0,6.4416,6.4481,6.4416,6.4416,26700.0
2014-07-29 11:25:00,9.88,9.88,9.86,9.88,61100.0,6.4481,6.4481,6.4351,6.4481,61100.0
2014-07-29 11:30:00,9.87,9.87,9.86,9.87,29800.0,6.4416,6.4416,6.4351,6.4416,29800.0
2014-07-29 11:35:00,9.87,9.87,9.86,9.87,81200.0,6.4416,6.4416,6.4351,6.4416,81200.0
2014-07-29 11:40:00,9.87,9.88,9.86,9.88,29100.0,6.4416,6.4481,6.4351,6.4481,29100.0
2014-07-29 11:45:00,9.88,9.89,9.88,9.88,25000.0,6.4481,6.4546,6.4481,6.4481,25000.0
2014-07-29 11:50:00,9.88,9.89,9.88,9.88,11400.0,6.4481,6.4546,6.4481,6.4481,11400.0
2014-07-29 11:55:00,9.88,9.88,9.87,9.88,45000.0,6.4481,6.4481,6.4416,6.4481,45000.0
2014-07-29 12:00:00,9.88,9.88,9.87,9.87,2900.0,6.4481,6.4481,6.4416,6.4416,2900.0
2014-07-29 12:05:00,9.88,9.88,9.87,9.87,17200.0,6.4481,6.4481,6.4416,6.4416,17200.0
2014-07-29 12:10:00,9.88,9.89,9.87,9.89,82700.0,6.4481,6.4546,6.4416,6.4546,82700.0
2014-07-29 12:15:00,9.89,9.9,9.88,9.88,88500.0,6.4546,6.4612,6.4481,6.4481,88500.0
2014-07-29 12:20:00,9.88,9.91,9.88,9.91,67400.0,6.4481,6.4677,6.4481,6.4677,67400.0
2014-07-29 12:25:00,9.91,9.91,9.89,9.9,33000.0,6.4677,6.4677,6.4546,6.4612,33000.0
2014-07-29 12:30:00,9.9,9.91,9.88,9.9,241100.0,6.4612,6.4677,6.4481,6.4612,241100.0
2014-07-29 12:35:00,9.9,9.91,9.9,9.91,13100.0,6.4612,6.4677,6.4612,6.4677,13100.0
2014-07-29 12:40:00,9.91,9.91,9.9,9.9,9900.0,6.4677,6.4677,6.4612,6.4612,9900.0
2014-07-29 12:45:00,9.91,9.92,9.9,9.92,64700.0,6.4677,6.4742,6.4612,6.4742,64700.0
2014-07-29 12:50:00,9.91,9.92,9.91,9.92,1900.0,6.4677,6.4742,6.4677,6.4742,1900.0
2014-07-29 12:55:00,9.92,9.93,9.91,9.91,169800.0,6.4742,6.4807,6.4677,6.4677,169800.0
2014-07-29 13:00:00,9.92,9.92,9.91,9.91,20700.0,6.4742,6.4742,6.4677,6.4677,20700.0
2014-07-29 13:05:00,9.91,9.91,9.9,9.91,13000.0,6.4677,6.4677,6.4612,6.4677,13000.0
2014-07-29 13:10:00,9.91,9.91,9.89,9.9,50200.0,6.4677,6.4677,6.4546,6.4612,50200.0
2014-07-29 13:15:00,9.89,9.9,9.89,9.9,6300.0,6.4546,6.4612,6.4546,6.4612,6300.0
2014-07-29 13:20:00,9.9,9.91,9.9,9.91,86300.0,6.4612,6.4677,6.4612,6.4677,86300.0
2014-07-29 13:25:00,9.91,9.91,9.9,9.91,5500.0,6.4677,6.4677,6.4612,6.4677,5500.0
2014-07-29 13:30:00,9.91,9.91,9.9,9.91,11500.0,6.4677,6.4677,6.4612,6.4677,11500.0
2014-07-29 13:35:00,9.91,9.91,9.9,9.91,5800.0,6.4677,6.4677,6.4612,6.4677,5800.0
2014-07-29 13:40:00,9.9,9.91,9.9,9.91,14000.0,6.4612,6.4677,6.4612,6.4677,14000.0
2014-07-29 13:45:00,9.91,9.91,9.9,9.91,20400.0,6.4677,6.4677,6.4612,6.4677,20400.0
2014-07-29 13:50:00,9.91,9.91,9.9,9.91,25100.0,6.4677,6.4677,6.4612,6.4677,25100.0
2014-07-29 13:55:00,9.91,9.91,9.9,9.91,29100.0,6.4677,6.4677,6.4612,6.4677,29100.0
2014-07-29 14:00:00,9.91,9.91,9.9,9.91,6600.0,6.4677,6.4677,6.4612,6.4677,6600.0
2014-07-29 14:05:00,9.91,9.91,9.9,9.91,8400.0,6.4677,6.4677,6.4612,6.4677,8400.0
2014-07-29 14:10:00,9.91,9.91,9.9,9.91,6300.0,6.4677,6.4677,6.4612,6.4677,6300.0
2014-07-29 14:15:00,9.91,9.91,9.89,9.9,114200.0,6.4677,6.4677,6.4546,6.4612,114200.0
2014-07-29 14:20:00,9.89,9.9,9.89,9.9,103800.0,6.4546,6.4612,6.4546,6.4612,103800.0
2014-07-29 14:25:00,9.9,9.9,9.88,9.89,224300.0,6.4612,6.4612,6.4481,6.4546,224300.0
2014-07-29 14:30:00,9.89,9.9,9.88,9.88,68800.0,6.4546,6.4612,6.4481,6.4481,68800.0
2014-07-29 14:35:00,9.89,9.89,9.87,9.88,88700.0,6.4546,6.4546,6.4416,6.4481,88700.0
2014-07-29 14:40:00,9.88,9.89,9.87,9.87,151200.0,6.4481,6.4546,6.4416,6.4416,151200.0
2014-07-29 14:45:00,9.88,9.88,9.87,9.88,56800.0,6.4481,6.4481,6.4416,6.4481,56800.0
2014-07-29 14:50:00,9.88,9.88,9.87,9.88,101800.0,6.4481,6.4481,6.4416,6.4481,101800.0
2014-07-29 14:55:00,9.88,9.88,9.87,9.88,20000.0,6.4481,6.4481,6.4416,6.4481,20000.0
2014-07-29 15:00:00,9.88,9.88,9.87,9.88,19700.0,6.4481,6.4481,6.4416,6.4481,19700.0
2014-07-29 15:05:00,9.88,9.88,9.87,9.87,30100.0,6.4481,6.4481,6.4416,6.4416,30100.0
2014-07-29 15:10:00,9.88,9.88,9.87,9.88,25800.0,6.4481,6.4481,6.4416,6.4481,25800.0
2014-07-29 15:15:00,9.88,9.88,9.87,9.88,36800.0,6.4481,6.4481,6.4416,6.4481,36800.0
2014-07-29 15:20:00,9.88,9.88,9.85,9.86,411900.0,6.4481,6.4481,6.4285,6.4351,411900.0
2014-07-29 15:25:00,9.87,9.87,9.86,9.87,43900.0,6.4416,6.4416,6.4351,6.4416,43900.0
2014-07-29 15:30:00,9.87,9.87,9.86,9.87,71200.0,6.4416,6.4416,6.4351,6.4416,71200.0
2014-07-29 15:35:00,9.87,9.88,9.86,9.88,96100.0,6.4416,6.4481,6.4351,6.4481,96100.0
2014-07-29 15:40:00,9.88,9.88,9.86,9.86,150900.0,6.4481,6.4481,6.4351,6.4351,150900.0
2014-07-29 15:45:00,9.86,9.87,9.84,9.86,128900.0,6.4351,6.4416,6.422,6.4351,128900.0
2014-07-29 15:50:00,9.86,9.86,9.85,9.86,46900.0,6.4351,6.4351,6.4285,6.4351,46900.0
2014-07-29 15:55:00,9.86,9.86,9.85,9.85,274300.0,6.4351,6.4351,6.4285,6.4285,274300.0
2014-07-30 09:30:00,9.88,9.92,9.88,9.92,97500.0,6.4481,6.4742,6.4481,6.4742,97500.0
2014-07-30 09:35:00,9.92,9.96,9.92,9.94,161600.0,6.4742,6.5003,6.4742,6.4873,161600.0
2014-07-30 09:40:00,9.94,9.95,9.92,9.92,87800.0,6.4873,6.4938,6.4742,6.4742,87800.0
2014-07-30 09:45:00,9.93,9.94,9.92,9.94,96800.0,6.4807,6.4873,6.4742,6.4873,96800.0
2014-07-30 09:50:00,9.94,9.95,9.92,9.94,295400.0,6.4873,6.4938,6.4742,6.4873,295400.0
2014-07-30 09:55:00,9.94,9.94,9.91,9.92,98400.0,6.4873,6.4873,6.4677,6.4742,98400.0
2014-07-30 10:00:00,9.92,9.92,9.9,9.91,62000.0,6.4742,6.4742,6.4612,6.4677,62000.0
2014-07-30 10:05:00,9.91,9.92,9.88,9.89,307800.0,6.4677,6.4742,6.4481,6.4546,307800.0
2014-07-30 10:10:00,9.9,9.91,9.89,9.91,21600.0,6.4612,6.4677,6.4546,6.4677,21600.0
2014-07-30 10:15:00,9.9,9.93,9.9,9.93,68900.0,6.4612,6.4807,6.4612,6.4807,68900.0
2014-07-30 10:20:00,9.93,9.93,9.92,9.93,57300.0,6.4807,6.4807,6.4742,6.4807,57300.0
2014-07-30 10:25:00,9.93,9.93,9.92,9.93,63600.0,6.4807,6.4807,6.4742,6.4807,63600.0
2014-07-30 10:30:00,9.93,9.93,9.91,9.93,135300.0,6.4807,6.4807,6.4677,6.4807,135300.0
2014-07-30 10:35:00,9.93,9.93,9.91,9.92,76100.0,6.4807,6.4807,6.4677,6.4742,76100.0
2014-07-30 10:40:00,9.92,9.92,9.9,9.91,157300.0,6.4742,6.4742,6.4612,6.4677,157300.0
2014-07-30 10:45:00,9.91,9.93,9.9,9.91,208700.0,6.4677,6.4807,6.4612,6.4677,208700.0
2014-07-30 10:50:00,9.91,9.92,9.9,9.91,116500.0,6.4677,6.4742,6.4612,6.4677,116500.0
2014-07-30 10:55:00,9.91,9.91,9.9,9.9,13000.0,6.4677,6.4677,6.4612,6.4612,13000.0
2014-07-30 11:00:00,9.9,9.91,9.88,9.88,81100.0,6.4612,6.4677,6.4481,6.4481,81100.0
2014-07-30 11:05:00,9.88,9.9,9.87,9.89,78600.0,6.4481,6.4612,6.4416,6.4546,78600.0
2014-07-30 11:10:00,9.89,9.9,9.89,9.9,5300.0,6.4546,6.4612,6.4546,6.4612,5300.0
2014-07-30 11:15:00,9.9,9.91,9.9,9.9,18600.0,6.4612,6.4677,6.4612,6.4612,18600.0
2014-07-30 11:20:00,9.91,9.91,9.89,9.9,20300.0,6.4677,6.4677,6.4546,6.4612,20300.0
2014-07-30 11:25:00,9.89,9.9,9.89,9.89,7200.0,6.4546,6.4612,6.4546,6.4546,7200.0
2014-07-30 11:30:00,9.89,9.89,9.87,9.88,75900.0,6.4546,6.4546,6.4416,6.4481,75900.0
2014-07-30 11:35:00,9.87,9.87,9.86,9.86,14600.0,6.4416,6.4416,6.4351,6.4351,14600.0
2014-07-30 11:40:00,9.86,9.87,9.85,9.86,44200.0,6.4351,6.4416,6.4285,6.4351,44200.0
2014-07-30 11:45:00,9.86,9.86,9.84,9.85,23100.0,6.4351,6.4351,6.422,6.4285,23100.0
2014-07-30 11:50:00,9.84,9.86,9.84,9.85,71400.0,6.422,6.4351,6.422,6.4285,71400.0
2014-07-30 11:55:00,9.84,9.85,9.83,9.84,43400.0,6.422,6.4285,6.4155,6.422,43400.0
2014-07-30 12:00:00,9.83,9.85,9.83,9.84,31800.0,6.4155,6.4285,6.4155,6.422,31800.0
2014-07-30 12:05:00,9.84,9.85,9.83,9.84,18100.0,6.422,6.4285,6.4155,6.422,18100.0
2014-07-30 12:10:00,9.83,9.85,9.83,9.85,66600.0,6.4155,6.4285,6.4155,6.4285,66600.0
2014-07-30 12:15:00,9.85,9.85,9.84,9.85,23500.0,6.4285,6.4285,6.422,6.4285,23500.0
2014-07-30 12:20:00,9.85,9.87,9.85,9.87,34300.0,6.4285,6.4416,6.4285,6.4416,34300.0
2014-07-30 12:25:00,9.87,9.87,9.85,9.86,69700.0,6.4416,6.4416,6.4285,6.4351,69700.0
2014-07-30 12:30:00,9.86,9.86,9.85,9.85,14600.0,6.4351,6.4351,6.4285,6.4285,14600.0
2014-07-30 12:35:00,9.86,9.87,9.86,9.86,34700.0,6.4351,6.4416,6.4351,6.4351,34700.0
2014-07-30 12:40:00,9.87,9.87,9.87,9.87,3600.0,6.4416,6.4416,6.4416,6.4416,3600.0
2014-07-30 12:45:00,9.87,9.87,9.86,9.86,17000.0,6.4416,6.4416,6.4351,6.4351,17000.0
2014-07-30 12:50:00,9.86,9.87,9.86,9.87,19900.0,6.4351,6.4416,6.4351,6.4416,19900.0
2014-07-30 12:55:00,9.87,9.87,9.85,9.86,202900.0,6.4416,6.4416,6.4285,6.4351,202900.0
2014-07-30 13:00:00,9.86,9.87,9.85,9.85,62900.0,6.4351,6.4416,6.4285,6.4285,62900.0
2014-07-30 13:05:00,9.86,9.86,9.85,9.86,10100.0,6.4351,6.4351,6.4285,6.4351,10100.0
2014-07-30 13:10:00,9.86,9.86,9.85,9.86,4300.0,6.4351,6.4351,6.4285,6.4351,4300.0
2014-07-30 13:15:00,9.86,9.86,9.85,9.86,4400.0,6.4351,6.4351,6.4285,6.4351,4400.0
2014-07-30 13:20:00,9.86,9.87,9.86,9.86,32400.0,6.4351,6.4416,6.4351,6.4351,32400.0
2014-07-30 13:25:00,9.87,9.87,9.85,9.86,63600.0,6.4416,6.4416,6.4285,6.4351,63600.0
2014-07-30 13:30:00,9.86,9.87,9.84,9.87,129100.0,6.4351,6.4416,6.422,6.4416,129100.0
2014-07-30 13:35:00,9.87,9.88,9.87,9.88,130300.0,6.4416,6.4481,6.4416,6.4481,130300.0
2014-07-30 13:40:00,9.87,9.89,9.87,9.89,52000.0,6.4416,6.4546,6.4416,6.4546,52000.0
2014-07-30 13:45:00,9.88,9.89,9.87,9.87,86000.0,6.4481,6.4546,6.4416,6.4416,86000.0
2014-07-30 13:50:00,9.87,9.88,9.87,9.87,3900.0,6.4416,6.4481,6.4416,6.4416,3900.0
2014-07-30 13:55:00,9.88,9.88,9.87,9.87,24300.0,6.4481,6.4481,6.4416,6.4416,24300.0
2014-07-30 14:00:00,9.87,9.92,9.86,9.89,204700.0,6.4416,6.4742,6.4351,6.4546,204700.0
2014-07-30 14:05:00,9.9,9.91,9.9,9.91,62900.0,6.4612,6.4677,6.4612,6.4677,62900.0
2014-07-30 14:10:00,9.92,9.94,9.92,9.93,72800.0,6.4742,6.4873,6.4742,6.4807,72800.0
2014-07-30 14:15:00,9.94,9.94,9.92,9.93,110600.0,6.4873,6.4873,6.4742,6.4807,110600.0
2014-07-30 14:20:00,9.93,9.93,9.91,9.91,37700.0,6.4807,6.4807,6.4677,6.4677,37700.0
2014-07-30 14:25:00,9.92,9.93,9.9,9.92,110800.0,6.4742,6.4807,6.4612,6.4742,110800.0
2014-07-30 14:30:00,9.92,9.92,9.9,9.91,27900.0,6.4742,6.4742,6.4612,6.4677,27900.0
2014-07-30 14:35:00,9.91,9.91,9.89,9.9,96000.0,6.4677,6.4677,6.4546,6.4612,96000.0
2014-07-30 14:40:00,9.9,9.92,9.9,9.91,55200.0,6.4612,6.4742,6.4612,6.4677,55200.0
2014-07-30 14:45:00,9.92,9.92,9.88,9.9,184100.0,6.4742,6.4742,6.4481,6.4612,184100.0
2014-07-30 14:50:00,9.9,9.91,9.89,9.91,52400.0,6.4612,6.4677,6.4546,6.4677,52400.0
2014-07-30 14:55:00,9.92,9.92,9.9,9.91,83900.0,6.4742,6.4742,6.4612,6.4677,83900.0
2014-07-30 15:00:00,9.91,9.91,9.89,9.91,146900.0,6.4677,6.4677,6.4546,6.4677,146900.0
2014-07-30 15:05:00,9.9,9.91,9.89,9.9,68200.0,6.4612,6.4677,6.4546,6.4612,68200.0
2014-07-30 15:10:00,9.9,9.91,9.88,9.9,137600.0,6.4612,6.4677,6.4481,6.4612,137600.0
2014-07-30 15:15:00,9.91,9.92,9.9,9.91,44100.0,6.4677,6.4742,6.4612,6.4677,44100.0
2014-07-30 15:20:00,9.92,9.92,9.91,9.92,5300.0,6.4742,6.4742,6.4677,6.4742,5300.0
2014-07-30 15:25:00,9.92,9.92,9.91,9.92,58500.0,6.4742,6.4742,6.4677,6.4742,58500.0
2014-07-30 15:30:00,9.91,9.92,9.91,9.91,40000.0,6.4677,6.4742,6.4677,6.4677,40000.0
2014-07-30 15:35:00,9.91,9.92,9.91,9.92,17100.0,6.4677,6.4742,6.4677,6.4742,17100.0
2014-07-30 15:40:00,9.92,9.92,9.91,9.91,32300.0,6.4742,6.4742,6.4677,6.4677,32300.0
2014-07-30 15:45:00,9.92,9.92,9.91,9.92,16500.0,6.4742,6.4742,6.4677,6.4742,16500.0
2014-07-30 15:50:00,9.92,9.92,9.91,9.92,46600.0,6.4742,6.4742,6.4677,6.4742,46600.0
2014-07-30 15:55:00,9.92,9.92,9.9,9.91,344100.0,6.4742,6.4742,6.4612,6.4677,344100.0
2014-07-31 09:30:00,9.94,9.94,9.88,9.92,302800.0,6.4873,6.4873,6.4481,6.4742,302800.0
2014-07-31 09:35:00,9.93,9.95,9.9,9.92,360000.0,6.4807,6.4938,6.4612,6.4742,360000.0
2014-07-31 09:40:00,9.91,9.92,9.89,9.91,119700.0,6.4677,6.4742,6.4546,6.4677,119700.0
2014-07-31 09:45:00,9.9,9.94,9.9,9.94,253900.0,6.4612,6.4873,6.4612,6.4873,253900.0
2014-07-31 09:50:00,9.94,9.94,9.9,9.92,200300.0,6.4873,6.4873,6.4612,6.4742,200300.0
2014-07-31 09:55:00,9.92,9.93,9.91,9.91,159700.0,6.4742,6.4807,6.4677,6.4677,159700.0
2014-07-31 10:00:00,9.92,9.92,9.89,9.9,533300.0,6.4742,6.4742,6.4546,6.4612,533300.0
2014-07-31 10:05:00,9.9,9.91,9.87,9.88,287000.0,6.4612,6.4677,6.4416,6.4481,287000.0
2014-07-31 10:10:00,9.88,9.9,9.88,9.88,318500.0,6.4481,6.4612,6.4481,6.4481,318500.0
2014-07-31 10:15:00,9.88,9.9,9.88,9.9,242800.0,6.4481,6.4612,6.4481,6.4612,242800.0
2014-07-31 10:20:00,9.89,9.9,9.89,9.89,15200.0,6.4546,6.4612,6.4546,6.4546,15200.0
2014-07-31 10:25:00,9.89,9.9,9.87,9.88,123500.0,6.4546,6.4612,6.4416,6.4481,123500.0
2014-07-31 10:30:00,9.88,9.88,9.86,9.87,185900.0,6.4481,6.4481,6.4351,6.4416,185900.0
2014-07-31 10:35:00,9.86,9.88,9.86,9.88,113500.0,6.4351,6.4481,6.4351,6.4481,113500.0
2014-07-31 10:40:00,9.87,9.88,9.86,9.88,51400.0,6.4416,6.4481,6.4351,6.4481,51400.0
2014-07-31 10:45:00,9.87,9.87,9.86,9.86,27800.0,6.4416,6.4416,6.4351,6.4351,27800.0
2014-07-31 10:50:00,9.86,9.87,9.84,9.86,89200.0,6.4351,6.4416,6.422,6.4351,89200.0
2014-07-31 10:55:00,9.85,9.86,9.81,9.81,254700.0,6.4285,6.4351,6.4024,6.4024,254700.0
2014-07-31 11:00:00,9.81,9.84,9.81,9.84,352700.0,6.4024,6.422,6.4024,6.422,352700.0
2014-07-31 11:05:00,9.85,9.85,9.83,9.84,43100.0,6.4285,6.4285,6.4155,6.422,43100.0
2014-07-31 11:10:00,9.84,9.84,9.82,9.82,36000.0,6.422,6.422,6.4089,6.4089,36000.0
2014-07-31 11:15:00,9.82,9.83,9.82,9.82,25500.0,6.4089,6.4155,6.4089,6.4089,25500.0
2014-07-31 11:20:00,9.82,9.85,9.82,9.85,70800.0,6.4089,6.4285,6.4089,6.4285,70800.0
2014-07-31 11:25:00,9.84,9.85,9.83,9.84,70100.0,6.422,6.4285,6.4155,6.422,70100.0
2014-07-31 11:30:00,9.83,9.84,9.83,9.83,42000.0,6.4155,6.422,6.4155,6.4155,42000.0
2014-07-31 11:35:00,9.84,9.85,9.83,9.85,88300.0,6.422,6.4285,6.4155,6.4285,88300.0
2014-07-31 11:40:00,9.85,9.85,9.84,9.84,55300.0,6.4285,6.4285,6.422,6.422,55300.0
2014-07-31 11:45:00,9.84,9.85,9.82,9.82,61500.0,6.422,6.4285,6.4089,6.4089,61500.0
2014-07-31 11:50:00,9.82,9.83,9.81,9.83,74700.0,6.4089,6.4155,6.4024,6.4155,74700.0
2014-07-31 11:55:00,9.83,9.83,9.81,9.81,55200.0,6.4155,6.4155,6.4024,6.4024,55200.0
2014-07-31 12:00:00,9.82,9.83,9.81,9.83,161800.0,6.4089,6.4155,6.4024,6.4155,161800.0
2014-07-31 12:05:00,9.83,9.83,9.82,9.83,24100.0,6.4155,6.4155,6.4089,6.4155,24100.0
2014-07-31 12:10:00,9.83,9.83,9.81,9.82,97700.0,6.4155,6.4155,6.4024,6.4089,97700.0
2014-07-31 12:15:00,9.82,9.83,9.81,9.83,119100.0,6.4089,6.4155,6.4024,6.4155,119100.0
2014-07-31 12:20:00,9.83,9.83,9.82,9.83,16600.0,6.4155,6.4155,6.4089,6.4155,16600.0
2014-07-31 12:25:00,9.83,9.83,9.81,9.83,180700.0,6.4155,6.4155,6.4024,6.4155,180700.0
2014-07-31 12:30:00,9.82,9.84,9.82,9.84,33900.0,6.4089,6.422,6.4089,6.422,33900.0
2014-07-31 12:35:00,9.84,9.84,9.83,9.83,76600.0,6.422,6.422,6.4155,6.4155,76600.0
2014-07-31 12:40:00,9.84,9.84,9.83,9.84,21500.0,6.422,6.422,6.4155,6.422,21500.0
2014-07-31 12:45:00,9.84,9.85,9.83,9.85,26400.0,6.422,6.4285,6.4155,6.4285,26400.0
2014-07-31 12:50:00,9.85,9.85,9.84,9.85,159000.0,6.4285,6.4285,6.422,6.4285,159000.0
2014-07-31 12:55:00,9.85,9.85,9.84,9.85,15900.0,6.4285,6.4285,6.422,6.4285,15900.0
2014-07-31 13:00:00,9.85,9.85,9.84,9.85,20900.0,6.4285,6.4285,6.422,6.4285,20900.0
2014-07-31 13:05:00,9.85,9.85,9.84,9.85,28800.0,6.4285,6.4285,6.422,6.4285,28800.0
2014-07-31 13:10:00,9.85,9.85,9.84,9.85,5900.0,6.4285,6.4285,6.422,6.4285,5900.0
2014-07-31 13:15:00,9.85,9.85,9.84,9.85,14600.0,6.4285,6.4285,6.422,6.4285,14600.0
2014-07-31 13:20:00,9.85,9.86,9.84,9.85,261900.0,6.4285,6.4351,6.422,6.4285,261900.0
2014-07-31 13:25:00,9.85,9.87,9.84,9.87,52900.0,6.4285,6.4416,6.422,6.4416,52900.0
2014-07-31 13:30:00,9.87,9.88,9.86,9.88,60200.0,6.4416,6.4481,6.4351,6.4481,60200.0
2014-07-31 13:35:00,9.89,9.89,9.88,9.88,15400.0,6.4546,6.4546,6.4481,6.4481,15400.0
2014-07-31 13:40:00,9.88,9.89,9.87,9.88,179600.0,6.4481,6.4546,6.4416,6.4481,179600.0
2014-07-31 13:45:00,9.88,9.88,9.87,9.88,205400.0,6.4481,6.4481,6.4416,6.4481,205400.0
2014-07-31 13:50:00,9.88,9.89,9.88,9.88,49800.0,6.4481,6.4546,6.4481,6.4481,49800.0
2014-07-31 13:55:00,9.88,9.89,9.87,9.88,174900.0,6.4481,6.4546,6.4416,6.4481,174900.0
2014-07-31 14:00:00,9.88,9.9,9.88,9.9,68100.0,6.4481,6.4612,6.4481,6.4612,68100.0
2014-07-31 14:05:00,9.9,9.9,9.89,9.89,24000.0,6.4612,6.4612,6.4546,6.4546,24000.0
2014-07-31 14:10:00,9.9,9.9,9.88,9.88,94600.0,6.4612,6.4612,6.4481,6.4481,94600.0
2014-07-31 14:15:00,9.88,9.89,9.88,9.89,30700.0,6.4481,6.4546,6.4481,6.4546,30700.0
2014-07-31 14:20:00,9.89,9.89,9.88,9.88,63900.0,6.4546,6.4546,6.4481,6.4481,63900.0
2014-07-31 14:25:00,9.88,9.89,9.87,9.88,101400.0,6.4481,6.4546,6.4416,6.4481,101400.0
2014-07-31 14:30:00,9.89,9.89,9.88,9.89,6300.0,6.4546,6.4546,6.4481,6.4546,6300.0
2014-07-31 14:35:00,9.88,9.89,9.88,9.88,15000.0,6.4481,6.4546,6.4481,6.4481,15000.0
2014-07-31 14:40:00,9.88,9.89,9.87,9.87,90500.0,6.4481,6.4546,6.4416,6.4416,90500.0
2014-07-31 14:45:00,9.87,9.88,9.85,9.86,160500.0,6.4416,6.4481,6.4285,6.4351,160500.0
2014-07-31 14:50:00,9.87,9.87,9.85,9.85,131600.0,6.4416,6.4416,6.4285,6.4285,131600.0
2014-07-31 14:55:00,9.85,9.86,9.84,9.86,146500.0,6.4285,6.4351,6.422,6.4351,146500.0
2014-07-31 15:00:00,9.86,9.87,9.85,9.86,349100.0,6.4351,6.4416,6.4285,6.4351,349100.0
2014-07-31 15:05:00,9.87,9.88,9.86,9.87,132300.0,6.4416,6.4481,6.4351,6.4416,132300.0
2014-07-31 15:10:00,9.86,9.87,9.85,9.85,176400.0,6.4351,6.4416,6.4285,6.4285,176400.0
2014-07-31 15:15:00,9.85,9.86,9.85,9.85,37300.0,6.4285,6.4351,6.4285,6.4285,37300.0
2014-07-31 15:20:00,9.85,9.85,9.84,9.84,64000.0,6.4285,6.4285,6.422,6.422,64000.0
2014-07-31 15:25:00,9.85,9.85,9.84,9.84,71600.0,6.4285,6.4285,6.422,6.422,71600.0
2014-07-31 15:30:00,9.84,9.85,9.84,9.85,59400.0,6.422,6.4285,6.422,6.4285,59400.0
2014-07-31 15:35:00,9.85,9.85,9.84,9.85,30700.0,6.4285,6.4285,6.422,6.4285,30700.0
2014-07-31 15:40:00,9.85,9.85,9.83,9.83,105000.0,6.4285,6.4285,6.4155,6.4155,105000.0
2014-07-31 15:45:00,9.83,9.84,9.83,9.83,66900.0,6.4155,6.422,6.4155,6.4155,66900.0
2014-07-31 15:50:00,9.84,9.84,9.82,9.82,175200.0,6.422,6.422,6.4089,6.4089,175200.0
2014-07-31 15:55:00,9.82,9.83,9.82,9.83,311600.0,6.4089,6.4155,6.4089,6.4155,311600.0
2014-08-01 09:30:00,9.78,9.81,9.76,9.8,227700.0,6.3828,6.4024,6.3698,6.3959,227700.0
2014-08-01 09:35:00,9.79,9.85,9.79,9.84,208200.0,6.3894,6.4285,6.3894,6.422,208200.0
2014-08-01 09:40:00,9.85,9.85,9.8,9.8,353700.0,6.4285,6.4285,6.3959,6.3959,353700.0
2014-08-01 09:45:00,9.8,9.82,9.78,9.82,183200.0,6.3959,6.4089,6.3828,6.4089,183200.0
2014-08-01 09:50:00,9.82,9.83,9.8,9.81,113200.0,6.4089,6.4155,6.3959,6.4024,113200.0
2014-08-01 09:55:00,9.81,9.82,9.8,9.82,74700.0,6.4024,6.4089,6.3959,6.4089,74700.0
2014-08-01 10:00:00,9.81,9.83,9.79,9.81,306800.0,6.4024,6.4155,6.3894,6.4024,306800.0
2014-08-01 10:05:00,9.81,9.82,9.79,9.79,121000.0,6.4024,6.4089,6.3894,6.3894,121000.0
2014-08-01 10:10:00,9.79,9.8,9.75,9.75,73800.0,6.3894,6.3959,6.3633,6.3633,73800.0
2014-08-01 10:15:00,9.75,9.76,9.73,9.73,39300.0,6.3633,6.3698,6.3502,6.3502,39300.0
2014-08-01 10:20:00,9.74,9.75,9.73,9.75,65800.0,6.3567,6.3633,6.3502,6.3633,65800.0
2014-08-01 10:25:00,9.74,9.78,9.73,9.77,482100.0,6.3567,6.3828,6.3502,6.3763,482100.0
2014-08-01 10:30:00,9.78,9.78,9.75,9.75,38100.0,6.3828,6.3828,6.3633,6.3633,38100.0
2014-08-01 10:35:00,9.75,9.76,9.72,9.73,282600.0,6.3633,6.3698,6.3437,6.3502,282600.0
2014-08-01 10:40:00,9.74,9.76,9.73,9.76,478900.0,6.3567,6.3698,6.3502,6.3698,478900.0
2014-08-01 10:45:00,9.75,9.76,9.73,9.74,175200.0,6.3633,6.3698,6.3502,6.3567,175200.0
2014-08-01 10:50:00,9.73,9.74,9.73,9.73,34800.0,6.3502,6.3567,6.3502,6.3502,34800.0
2014-08-01 10:55:00,9.73,9.73,9.72,9.72,58800.0,6.3502,6.3502,6.3437,6.3437,58800.0
2014-08-01 11:00:00,9.72,9.73,9.7,9.7,79500.0,6.3437,6.3502,6.3306,6.3306,79500.0
2014-08-01 11:05:00,9.7,9.71,9.67,9.67,234200.0,6.3306,6.3372,6.3111,6.3111,234200.0
2014-08-01 11:10:00,9.68,9.69,9.67,9.68,107000.0,6.3176,6.3241,6.3111,6.3176,107000.0
2014-08-01 11:15:00,9.69,9.69,9.67,9.67,89300.0,6.3241,6.3241,6.3111,6.3111,89300.0
2014-08-01 11:20:00,9.67,9.69,9.67,9.69,51500.0,6.3111,6.3241,6.3111,6.3241,51500.0
2014-08-01 11:25:00,9.68,9.69,9.68,9.69,22200.0,6.3176,6.3241,6.3176,6.3241,22200.0
2014-08-01 11:30:00,9.69,9.69,9.67,9.68,18400.0,6.3241,6.3241,6.3111,6.3176,18400.0
2014-08-01 11:35:00,9.68,9.68,9.66,9.67,86600.0,6.3176,6.3176,6.3045,6.3111,86600.0
2014-08-01 11:40:00,9.67,9.67,9.66,9.67,33200.0,6.3111,6.3111,6.3045,6.3111,33200.0
2014-08-01 11:45:00,9.67,9.67,9.65,9.65,68000.0,6.3111,6.3111,6.298,6.298,68000.0
2014-08-01 11:50:00,9.65,9.66,9.63,9.64,64100.0,6.298,6.3045,6.2849,6.2915,64100.0
2014-08-01 11:55:00,9.63,9.64,9.62,9.62,135500.0,6.2849,6.2915,6.2784,6.2784,135500.0
2014-08-01 12:00:00,9.63,9.64,9.62,9.63,44700.0,6.2849,6.2915,6.2784,6.2849,44700.0
2014-08-01 12:05:00,9.64,9.64,9.63,9.63,5500.0,6.2915,6.2915,6.2849,6.2849,5500.0
2014-08-01 12:10:00,9.64,9.64,9.61,9.61,97000.0,6.2915,6.2915,6.2719,6.2719,97000.0
2014-08-01 12:15:00,9.61,9.65,9.61,9.64,69500.0,6.2719,6.298,6.2719,6.2915,69500.0
2014-08-01 12:20:00,9.64,9.65,9.63,9.63,72400.0,6.2915,6.298,6.2849,6.2849,72400.0
2014-08-01 12:25:00,9.64,9.64,9.62,9.64,83700.0,6.2915,6.2915,6.2784,6.2915,83700.0
2014-08-01 12:30:00,9.64,9.67,9.63,9.67,171200.0,6.2915,6.3111,6.2849,6.3111,171200.0
2014-08-01 12:35:00,9.67,9.67,9.65,9.66,66400.0,6.3111,6.3111,6.298,6.3045,66400.0
2014-08-01 12:40:00,9.66,9.67,9.65,9.67,60000.0,6.3045,6.3111,6.298,6.3111,60000.0
2014-08-01 12:45:00,9.67,9.67,9.65,9.66,33700.0,6.3111,6.3111,6.298,6.3045,33700.0
2014-08-01 12:50:00,9.66,9.68,9.65,9.68,81700.0,6.3045,6.3176,6.298,6.3176,81700.0
2014-08-01 12:55:00,9.68,9.69,9.68,9.69,35200.0,6.3176,6.3241,6.3176,6.3241,35200.0
2014-08-01 13:00:00,9.68,9.69,9.67,9.68,82900.0,6.3176,6.3241,6.3111,6.3176,82900.0
2014-08-01 13:05:00,9.68,9.69,9.67,9.69,67400.0,6.3176,6.3241,6.3111,6.3241,67400.0
2014-08-01 13:10:00,9.69,9.7,9.68,9.69,104900.0,6.3241,6.3306,6.3176,6.3241,104900.0
2014-08-01 13:15:00,9.69,9.7,9.67,9.7,131700.0,6.3241,6.3306,6.3111,6.3306,131700.0
2014-08-01 13:20:00,9.7,9.71,9.69,9.69,50600.0,6.3306,6.3372,6.3241,6.3241,50600.0
2014-08-01 13:25:00,9.7,9.72,9.69,9.72,134300.0,6.3306,6.3437,6.3241,6.3437,134300.0
2014-08-01 13:30:00,9.72,9.73,9.7,9.71,71700.0,6.3437,6.3502,6.3306,6.3372,71700.0
2014-08-01 13:35:00,9.71,9.72,9.7,9.72,67000.0,6.3372,6.3437,6.3306,6.3437,67000.0
2014-08-01 13:40:00,9.71,9.72,9.7,9.71,56500.0,6.3372,6.3437,6.3306,6.3372,56500.0
2014-08-01 13:45:00,9.72,9.72,9.7,9.72,94000.0,6.3437,6.3437,6.3306,6.3437,94000.0
2014-08-01 13:50:00,9.72,9.72,9.7,9.71,52100.0,6.3437,6.3437,6.3306,6.3372,52100.0
2014-08-01 13:55:00,9.71,9.71,9.7,9.7,99000.0,6.3372,6.3372,6.3306,6.3306,99000.0
2014-08-01 14:00:00,9.71,9.72,9.69,9.7,94000.0,6.3372,6.3437,6.3241,6.3306,94000.0
2014-08-01 14:05:00,9.7,9.72,9.7,9.72,49700.0,6.3306,6.3437,6.3306,6.3437,49700.0
2014-08-01 14:10:00,9.72,9.72,9.71,9.72,22000.0,6.3437,6.3437,6.3372,6.3437,22000.0
2014-08-01 14:15:00,9.71,9.72,9.71,9.71,22100.0,6.3372,6.3437,6.3372,6.3372,22100.0
2014-08-01 14:20:00,9.71,9.72,9.71,9.71,26100.0,6.3372,6.3437,6.3372,6.3372,26100.0
2014-08-01 14:25:00,9.71,9.72,9.69,9.69,132600.0,6.3372,6.3437,6.3241,6.3241,132600.0
2014-08-01 14:30:00,9.7,9.7,9.69,9.7,20100.0,6.3306,6.3306,6.3241,6.3306,20100.0
2014-08-01 14:35:00,9.69,9.71,9.69,9.71,143000.0,6.3241,6.3372,6.3241,6.3372,143000.0
2014-08-01 14:40:00,9.71,9.71,9.7,9.71,6500.0,6.3372,6.3372,6.3306,6.3372,6500.0
2014-08-01 14:45:00,9.71,9.71,9.69,9.7,151500.0,6.3372,6.3372,6.3241,6.3306,151500.0
2014-08-01 14:50:00,9.7,9.7,9.69,9.69,14200.0,6.3306,6.3306,6.3241,6.3241,14200.0
2014-08-01 14:55:00,9.7,9.7,9.69,9.7,16000.0,6.3306,6.3306,6.3241,6.3306,16000.0
2014-08-01 15:00:00,9.7,9.7,9.69,9.69,60900.0,6.3306,6.3306,6.3241,6.3241,60900.0
2014-08-01 15:05:00,9.7,9.71,9.69,9.71,148500.0,6.3306,6.3372,6.3241,6.3372,148500.0
2014-08-01 15:10:00,9.71,9.71,9.7,9.7,49200.0,6.3372,6.3372,6.3306,6.3306,49200.0
2014-08-01 15:15:00,9.7,9.72,9.7,9.71,135100.0,6.3306,6.3437,6.3306,6.3372,135100.0
2014-08-01 15:20:00,9.71,9.72,9.7,9.71,50300.0,6.3372,6.3437,6.3306,6.3372,50300.0
2014-08-01 15:25:00,9.71,9.72,9.7,9.7,78600.0,6.3372,6.3437,6.3306,6.3306,78600.0
2014-08-01 15:30:00,9.7,9.71,9.7,9.7,49200.0,6.3306,6.3372,6.3306,6.3306,49200.0
2014-08-01 15:35:00,9.71,9.71,9.7,9.71,20100.0,6.3372,6.3372,6.3306,6.3372,20100.0
2014-08-01 15:40:00,9.71,9.71,9.7,9.71,102900.0,6.3372,6.3372,6.3306,6.3372,102900.0
2014-08-01 15:45:00,9.71,9.71,9.69,9.7,140900.0,6.3372,6.3372,6.3241,6.3306,140900.0
2014-08-01 15:50:00,9.7,9.7,9.69,9.7,129700.0,6.3306,6.3306,6.3241,6.3306,129700.0
2014-08-01 15:55:00,9.7,9.71,9.69,9.71,491300.0,6.3306,6.3372,6.3241,6.3372,491300.0
2014-08-04 09:30:00,9.69,9.75,9.69,9.74,210200.0,6.3241,6.3633,6.3241,6.3567,210200.0
2014-08-04 09:35:00,9.74,9.77,9.73,9.77,60700.0,6.3567,6.3763,6.3502,6.3763,60700.0
2014-08-04 09:40:00,9.76,9.77,9.72,9.72,71400.0,6.3698,6.3763,6.3437,6.3437,71400.0
2014-08-04 09:45:00,9.72,9.72,9.7,9.71,170900.0,6.3437,6.3437,6.3306,6.3372,170900.0
2014-08-04 09:50:00,9.72,9.75,9.71,9.75,79200.0,6.3437,6.3633,6.3372,6.3633,79200.0
2014-08-04 09:55:00,9.75,9.75,9.73,9.74,46300.0,6.3633,6.3633,6.3502,6.3567,46300.0
2014-08-04 10:00:00,9.73,9.74,9.7,9.71,262700.0,6.3502,6.3567,6.3306,6.3372,262700.0
2014-08-04 10:05:00,9.71,9.72,9.7,9.7,59000.0,6.3372,6.3437,6.3306,6.3306,59000.0
2014-08-04 10:10:00,9.7,9.7,9.67,9.69,134900.0,6.3306,6.3306,6.3111,6.3241,134900.0
2014-08-04 10:15:00,9.69,9.7,9.67,9.67,76900.0,6.3241,6.3306,6.3111,6.3111,76900.0
2014-08-04 10:20:00,9.67,9.69,9.66,9.66,84900.0,6.3111,6.3241,6.3045,6.3045,84900.0
2014-08-04 10:25:00,9.67,9.68,9.66,9.67,78300.0,6.3111,6.3176,6.3045,6.3111,78300.0
2014-08-04 10:30:00,9.66,9.67,9.64,9.64,154200.0,6.3045,6.3111,6.2915,6.2915,154200.0
2014-08-04 10:35:00,9.64,9.65,9.62,9.64,158500.0,6.2915,6.298,6.2784,6.2915,158500.0
2014-08-04 10:40:00,9.63,9.65,9.61,9.62,162900.0,6.2849,6.298,6.2719,6.2784,162900.0
2014-08-04 10:45:00,9.62,9.63,9.61,9.62,113300.0,6.2784,6.2849,6.2719,6.2784,113300.0
2014-08-04 10:50:00,9.62,9.63,9.61,9.63,104100.0,6.2784,6.2849,6.2719,6.2849,104100.0
2014-08-04 10:55:00,9.62,9.63,9.58,9.59,166600.0,6.2784,6.2849,6.2523,6.2588,166600.0
2014-08-04 11:00:00,9.59,9.6,9.59,9.59,39300.0,6.2588,6.2654,6.2588,6.2588,39300.0
2014-08-04 11:05:00,9.59,9.62,9.59,9.61,98600.0,6.2588,6.2784,6.2588,6.2719,98600.0
2014-08-04 11:10:00,9.61,9.63,9.61,9.63,96500.0,6.2719,6.2849,6.2719,6.2849,96500.0
2014-08-04 11:15:00,9.63,9.65,9.63,9.64,70800.0,6.2849,6.298,6.2849,6.2915,70800.0
2014-08-04 11:20:00,9.64,9.64,9.63,9.63,63100.0,6.2915,6.2915,6.2849,6.2849,63100.0
2014-08-04 11:25:00,9.63,9.63,9.61,9.62,84100.0,6.2849,6.2849,6.2719,6.2784,84100.0
2014-08-04 11:30:00,9.62,9.63,9.61,9.63,58800.0,6.2784,6.2849,6.2719,6.2849,58800.0
2014-08-04 11:35:00,9.63,9.63,9.6,9.6,74400.0,6.2849,6.2849,6.2654,6.2654,74400.0
2014-08-04 11:40:00,9.6,9.61,9.59,9.6,89900.0,6.2654,6.2719,6.2588,6.2654,89900.0
2014-08-04 11:45:00,9.6,9.61,9.59,9.61,92800.0,6.2654,6.2719,6.2588,6.2719,92800.0
2014-08-04 11:50:00,9.61,9.61,9.6,9.6,26300.0,6.2719,6.2719,6.2654,6.2654,26300.0
2014-08-04 11:55:00,9.61,9.62,9.6,9.62,45500.0,6.2719,6.2784,6.2654,6.2784,45500.0
2014-08-04 12:00:00,9.62,9.62,9.61,9.62,19900.0,6.2784,6.2784,6.2719,6.2784,19900.0
2014-08-04 12:05:00,9.62,9.62,9.6,9.6,63500.0,6.2784,6.2784,6.2654,6.2654,63500.0
2014-08-04 12:10:00,9.61,9.62,9.6,9.62,60900.0,6.2719,6.2784,6.2654,6.2784,60900.0
2014-08-04 12:15:00,9.61,9.62,9.6,9.62,75100.0,6.2719,6.2784,6.2654,6.2784,75100.0
2014-08-04 12:20:00,9.62,9.63,9.61,9.63,58300.0,6.2784,6.2849,6.2719,6.2849,58300.0
2014-08-04 12:25:00,9.63,9.63,9.62,9.62,14400.0,6.2849,6.2849,6.2784,6.2784,14400.0
2014-08-04 12:30:00,9.63,9.63,9.61,9.62,47900.0,6.2849,6.2849,6.2719,6.2784,47900.0
2014-08-04 12:35:00,9.62,9.62,9.6,9.6,42300.0,6.2784,6.2784,6.2654,6.2654,42300.0
2014-08-04 12:40:00,9.6,9.62,9.6,9.62,67400.0,6.2654,6.2784,6.2654,6.2784,67400.0
2014-08-04 12:45:00,9.62,9.62,9.6,9.61,71800.0,6.2784,6.2784,6.2654,6.2719,71800.0
2014-08-04 12:50:00,9.61,9.62,9.6,9.62,27900.0,6.2719,6.2784,6.2654,6.2784,27900.0
2014-08-04 12:55:00,9.62,9.62,9.6,9.6,52800.0,6.2784,6.2784,6.2654,6.2654,52800.0
2014-08-04 13:00:00,9.61,9.61,9.6,9.61,5800.0,6.2719,6.2719,6.2654,6.2719,5800.0
2014-08-04 13:05:00,9.61,9.61,9.6,9.6,9800.0,6.2719,6.2719,6.2654,6.2654,9800.0
2014-08-04 13:10:00,9.61,9.61,9.59,9.59,155900.0,6.2719,6.2719,6.2588,6.2588,155900.0
2014-08-04 13:15:00,9.6,9.6,9.59,9.6,16700.0,6.2654,6.2654,6.2588,6.2654,16700.0
2014-08-04 13:20:00,9.6,9.6,9.59,9.6,20400.0,6.2654,6.2654,6.2588,6.2654,20400.0
2014-08-04 13:25:00,9.6,9.6,9.59,9.59,10500.0,6.2654,6.2654,6.2588,6.2588,10500.0
2014-08-04 13:30:00,9.6,9.61,9.59,9.61,74200.0,6.2654,6.2719,6.2588,6.2719,74200.0
2014-08-04 13:35:00,9.61,9.61,9.6,9.61,12300.0,6.2719,6.2719,6.2654,6.2719,12300.0
2014-08-04 13:40:00,9.61,9.61,9.6,9.61,14100.0,6.2719,6.2719,6.2654,6.2719,14100.0
2014-08-04 13:45:00,9.61,9.62,9.61,9.62,61100.0,6.2719,6.2784,6.2719,6.2784,61100.0
2014-08-04 13:50:00,9.62,9.62,9.61,9.61,11300.0,6.2784,6.2784,6.2719,6.2719,11300.0
2014-08-04 13:55:00,9.62,9.62,9.61,9.62,30500.0,6.2784,6.2784,6.2719,6.2784,30500.0
2014-08-04 14:00:00,9.62,9.62,9.61,9.62,30800.0,6.2784,6.2784,6.2719,6.2784,30800.0
2014-08-04 14:05:00,9.62,9.63,9.62,9.63,54500.0,6.2784,6.2849,6.2784,6.2849,54500.0
2014-08-04 14:10:00,9.63,9.63,9.62,9.63,20800.0,6.2849,6.2849,6.2784,6.2849,20800.0
2014-08-04 14:15:00,9.63,9.63,9.62,9.62,66100.0,6.2849,6.2849,6.2784,6.2784,66100.0
2014-08-04 14:20:00,9.63,9.63,9.61,9.63,147000.0,6.2849,6.2849,6.2719,6.2849,147000.0
2014-08-04 14:25:00,9.63,9.63,9.62,9.63,16900.0,6.2849,6.2849,6.2784,6.2849,16900.0
2014-08-04 14:30:00,9.63,9.63,9.62,9.63,37500.0,6.2849,6.2849,6.2784,6.2849,37500.0
2014-08-04 14:35:00,9.63,9.63,9.62,9.63,43700.0,6.2849,6.2849,6.2784,6.2849,43700.0
2014-08-04 14:40:00,9.63,9.64,9.62,9.63,70100.0,6.2849,6.2915,6.2784,6.2849,70100.0
2014-08-04 14:45:00,9.64,9.66,9.63,9.66,67800.0,6.2915,6.3045,6.2849,6.3045,67800.0
2014-08-04 14:50:00,9.66,9.67,9.65,9.66,152500.0,6.3045,6.3111,6.298,6.3045,152500.0
2014-08-04 14:55:00,9.66,9.66,9.65,9.66,46400.0,6.3045,6.3045,6.298,6.3045,46400.0
2014-08-04 15:00:00,9.66,9.66,9.65,9.66,45200.0,6.3045,6.3045,6.298,6.3045,45200.0
2014-08-04 15:05:00,9.66,9.66,9.65,9.65,56400.0,6.3045,6.3045,6.298,6.298,56400.0
2014-08-04 15:10:00,9.65,9.67,9.65,9.67,250600.0,6.298,6.3111,6.298,6.3111,250600.0
2014-08-04 15:15:00,9.67,9.68,9.67,9.68,72800.0,6.3111,6.3176,6.3111,6.3176,72800.0
2014-08-04 15:20:00,9.68,9.69,9.68,9.68,57400.0,6.3176,6.3241,6.3176,6.3176,57400.0
2014-08-04 15:25:00,9.69,9.69,9.68,9.69,29900.0,6.3241,6.3241,6.3176,6.3241,29900.0
2014-08-04 15:30:00,9.69,9.69,9.68,9.68,105400.0,6.3241,6.3241,6.3176,6.3176,105400.0
2014-08-04 15:35:00,9.68,9.69,9.68,9.69,73700.0,6.3176,6.3241,6.3176,6.3241,73700.0
2014-08-04 15:40:00,9.69,9.69,9.68,9.69,72400.0,6.3241,6.3241,6.3176,6.3241,72400.0
2014-08-04 15:45:00,9.69,9.69,9.68,9.69,90600.0,6.3241,6.3241,6.3176,6.3241,90600.0
2014-08-04 15:50:00,9.69,9.7,9.69,9.7,361700.0,6.3241,6.3306,6.3241,6.3306,361700.0
2014-08-04 15:55:00,9.7,9.7,9.69,9.7,527600.0,6.3306,6.3306,6.3241,6.3306,527600.0
2014-08-05 09:30:00,9.66,9.69,9.62,9.64,206800.0,6.3045,6.3241,6.2784,6.2915,206800.0
2014-08-05 09:35:00,9.63,9.68,9.63,9.67,60300.0,6.2849,6.3176,6.2849,6.3111,60300.0
2014-08-05 09:40:00,9.67,9.68,9.65,9.66,157400.0,6.3111,6.3176,6.298,6.3045,157400.0
2014-08-05 09:45:00,9.66,9.67,9.64,9.64,112300.0,6.3045,6.3111,6.2915,6.2915,112300.0
2014-08-05 09:50:00,9.64,9.64,9.62,9.63,211400.0,6.2915,6.2915,6.2784,6.2849,211400.0
2014-08-05 09:55:00,9.62,9.66,9.62,9.65,111200.0,6.2784,6.3045,6.2784,6.298,111200.0
2014-08-05 10:00:00,9.64,9.66,9.62,9.63,115700.0,6.2915,6.3045,6.2784,6.2849,115700.0
2014-08-05 10:05:00,9.63,9.65,9.63,9.65,68800.0,6.2849,6.298,6.2849,6.298,68800.0
2014-08-05 10:10:00,9.65,9.65,9.63,9.64,55600.0,6.298,6.298,6.2849,6.2915,55600.0
2014-08-05 10:15:00,9.63,9.66,9.62,9.64,154900.0,6.2849,6.3045,6.2784,6.2915,154900.0
2014-08-05 10:20:00,9.64,9.67,9.64,9.67,54300.0,6.2915,6.3111,6.2915,6.3111,54300.0
2014-08-05 10:25:00,9.67,9.68,9.65,9.68,156800.0,6.3111,6.3176,6.298,6.3176,156800.0
2014-08-05 10:30:00,9.68,9.71,9.67,9.7,114700.0,6.3176,6.3372,6.3111,6.3306,114700.0
2014-08-05 10:35:00,9.7,9.7,9.68,9.68,54700.0,6.3306,6.3306,6.3176,6.3176,54700.0
2014-08-05 10:40:00,9.69,9.7,9.69,9.7,46900.0,6.3241,6.3306,6.3241,6.3306,46900.0
2014-08-05 10:45:00,9.69,9.71,9.69,9.7,95800.0,6.3241,6.3372,6.3241,6.3306,95800.0
2014-08-05 10:50:00,9.71,9.71,9.7,9.7,21300.0,6.3372,6.3372,6.3306,6.3306,21300.0
2014-08-05 10:55:00,9.7,9.71,9.68,9.69,72200.0,6.3306,6.3372,6.3176,6.3241,72200.0
2014-08-05 11:00:00,9.68,9.69,9.67,9.67,22400.0,6.3176,6.3241,6.3111,6.3111,22400.0
2014-08-05 11:05:00,9.67,9.68,9.67,9.67,31700.0,6.3111,6.3176,6.3111,6.3111,31700.0
2014-08-05 11:10:00,9.66,9.69,9.66,9.69,118800.0,6.3045,6.3241,6.3045,6.3241,118800.0
2014-08-05 11:15:00,9.69,9.7,9.69,9.7,75000.0,6.3241,6.3306,6.3241,6.3306,75000.0
2014-08-05 11:20:00,9.69,9.71,9.69,9.69,110200.0,6.3241,6.3372,6.3241,6.3241,110200.0
2014-08-05 11:25:00,9.7,9.7,9.67,9.68,47600.0,6.3306,6.3306,6.3111,6.3176,47600.0
2014-08-05 11:30:00,9.68,9.68,9.67,9.67,13200.0,6.3176,6.3176,6.3111,6.3111,13200.0
2014-08-05 11:35:00,9.67,9.68,9.67,9.67,296400.0,6.3111,6.3176,6.3111,6.3111,296400.0
2014-08-05 11:40:00,9.67,9.68,9.67,9.67,294000.0,6.3111,6.3176,6.3111,6.3111,294000.0
2014-08-05 11:45:00,9.67,9.67,9.65,9.66,69900.0,6.3111,6.3111,6.298,6.3045,69900.0
2014-08-05 11:50:00,9.66,9.69,9.66,9.66,509200.0,6.3045,6.3241,6.3045,6.3045,509200.0
2014-08-05 11:55:00,9.66,9.67,9.65,9.67,111500.0,6.3045,6.3111,6.298,6.3111,111500.0
2014-08-05 12:00:00,9.67,9.67,9.66,9.67,252000.0,6.3111,6.3111,6.3045,6.3111,252000.0
2014-08-05 12:05:00,9.66,9.66,9.64,9.64,79500.0,6.3045,6.3045,6.2915,6.2915,79500.0
2014-08-05 12:10:00,9.65,9.65,9.64,9.64,16200.0,6.298,6.298,6.2915,6.2915,16200.0
2014-08-05 12:15:00,9.64,9.65,9.64,9.64,14700.0,6.2915,6.298,6.2915,6.2915,14700.0
2014-08-05 12:20:00,9.64,9.65,9.61,9.61,107300.0,6.2915,6.298,6.2719,6.2719,107300.0
2014-08-05 12:25:00,9.62,9.62,9.6,9.61,561000.0,6.2784,6.2784,6.2654,6.2719,561000.0
2014-08-05 12:30:00,9.6,9.62,9.6,9.62,330900.0,6.2654,6.2784,6.2654,6.2784,330900.0
2014-08-05 12:35:00,9.62,9.62,9.6,9.6,70500.0,6.2784,6.2784,6.2654,6.2654,70500.0
2014-08-05 12:40:00,9.6,9.61,9.59,9.59,31200.0,6.2654,6.2719,6.2588,6.2588,31200.0
2014-08-05 12:45:00,9.59,9.6,9.59,9.59,30600.0,6.2588,6.2654,6.2588,6.2588,30600.0
2014-08-05 12:50:00,9.59,9.6,9.59,9.6,18500.0,6.2588,6.2654,6.2588,6.2654,18500.0
2014-08-05 12:55:00,9.6,9.61,9.6,9.61,72800.0,6.2654,6.2719,6.2654,6.2719,72800.0
2014-08-05 13:00:00,9.61,9.62,9.61,9.61,47800.0,6.2719,6.2784,6.2719,6.2719,47800.0
2014-08-05 13:05:00,9.62,9.63,9.61,9.62,33800.0,6.2784,6.2849,6.2719,6.2784,33800.0
2014-08-05 13:10:00,9.62,9.63,9.62,9.62,22700.0,6.2784,6.2849,6.2784,6.2784,22700.0
2014-08-05 13:15:00,9.62,9.63,9.62,9.62,52500.0,6.2784,6.2849,6.2784,6.2784,52500.0
2014-08-05 13:20:00,9.62,9.63,9.62,9.63,9300.0,6.2784,6.2849,6.2784,6.2849,9300.0
2014-08-05 13:25:00,9.63,9.63,9.62,9.63,44700.0,6.2849,6.2849,6.2784,6.2849,44700.0
2014-08-05 13:30:00,9.62,9.63,9.62,9.62,25500.0,6.2784,6.2849,6.2784,6.2784,25500.0
2014-08-05 13:35:00,9.62,9.63,9.56,9.56,250500.0,6.2784,6.2849,6.2393,6.2393,250500.0
2014-08-05 13:40:00,9.56,9.58,9.54,9.54,273200.0,6.2393,6.2523,6.2262,6.2262,273200.0
2014-08-05 13:45:00,9.54,9.58,9.54,9.57,146700.0,6.2262,6.2523,6.2262,6.2458,146700.0
2014-08-05 13:50:00,9.56,9.57,9.54,9.57,77000.0,6.2393,6.2458,6.2262,6.2458,77000.0
2014-08-05 13:55:00,9.57,9.58,9.56,9.57,59300.0,6.2458,6.2523,6.2393,6.2458,59300.0
2014-08-05 14:00:00,9.56,9.57,9.55,9.55,63200.0,6.2393,6.2458,6.2327,6.2327,63200.0
2014-08-05 14:05:00,9.55,9.55,9.52,9.53,159000.0,6.2327,6.2327,6.2132,6.2197,159000.0
2014-08-05 14:10:00,9.53,9.56,9.53,9.55,108900.0,6.2197,6.2393,6.2197,6.2327,108900.0
2014-08-05 14:15:00,9.55,9.55,9.54,9.55,53600.0,6.2327,6.2327,6.2262,6.2327,53600.0
2014-08-05 14:20:00,9.55,9.57,9.55,9.55,102200.0,6.2327,6.2458,6.2327,6.2327,102200.0
2014-08-05 14:25:00,9.55,9.58,9.55,9.58,53100.0,6.2327,6.2523,6.2327,6.2523,53100.0
2014-08-05 14:30:00,9.58,9.6,9.57,9.58,75900.0,6.2523,6.2654,6.2458,6.2523,75900.0
2014-08-05 14:35:00,9.58,9.58,9.56,9.57,50300.0,6.2523,6.2523,6.2393,6.2458,50300.0
2014-08-05 14:40:00,9.57,9.57,9.55,9.57,118300.0,6.2458,6.2458,6.2327,6.2458,118300.0
2014-08-05 14:45:00,9.57,9.58,9.56,9.56,155000.0,6.2458,6.2523,6.2393,6.2393,155000.0
2014-08-05 14:50:00,9.57,9.57,9.55,9.55,46800.0,6.2458,6.2458,6.2327,6.2327,46800.0
2014-08-05 14:55:00,9.55,9.57,9.55,9.55,87100.0,6.2327,6.2458,6.2327,6.2327,87100.0
2014-08-05 15:00:00,9.55,9.55,9.54,9.54,58200.0,6.2327,6.2327,6.2262,6.2262,58200.0
2014-08-05 15:05:00,9.54,9.54,9.53,9.53,126100.0,6.2262,6.2262,6.2197,6.2197,126100.0
2014-08-05 15:10:00,9.53,9.54,9.52,9.53,195600.0,6.2197,6.2262,6.2132,6.2197,195600.0
2014-08-05 15:15:00,9.53,9.54,9.53,9.54,51100.0,6.2197,6.2262,6.2197,6.2262,51100.0
2014-08-05 15:20:00,9.54,9.56,9.54,9.55,94000.0,6.2262,6.2393,6.2262,6.2327,94000.0
2014-08-05 15:25:00,9.55,9.55,9.53,9.54,165300.0,6.2327,6.2327,6.2197,6.2262,165300.0
2014-08-05 15:30:00,9.54,9.55,9.53,9.54,66500.0,6.2262,6.2327,6.2197,6.2262,66500.0
2014-08-05 15:35:00,9.55,9.57,9.54,9.55,121800.0,6.2327,6.2458,6.2262,6.2327,121800.0
2014-08-05 15:40:00,9.55,9.56,9.55,9.56,40300.0,6.2327,6.2393,6.2327,6.2393,40300.0
2014-08-05 15:45:00,9.56,9.56,9.55,9.55,76500.0,6.2393,6.2393,6.2327,6.2327,76500.0
2014-08-05 15:50:00,9.55,9.57,9.55,9.55,339900.0,6.2327,6.2458,6.2327,6.2327,339900.0
2014-08-05 15:55:00,9.55,9.56,9.55,9.55,319300.0,6.2327,6.2393,6.2327,6.2327,319300.0
2014-08-06 09:30:00,9.55,9.55,9.5,9.52,205600.0,6.2327,6.2327,6.2001,6.2132,205600.0
2014-08-06 09:35:00,9.53,9.55,9.52,9.54,78400.0,6.2197,6.2327,6.2132,6.2262,78400.0
2014-08-06 09:40:00,9.55,9.57,9.54,9.57,121800.0,6.2327,6.2458,6.2262,6.2458,121800.0
2014-08-06 09:45:00,9.57,9.59,9.54,9.58,165300.0,6.2458,6.2588,6.2262,6.2523,165300.0
2014-08-06 09:50:00,9.58,9.59,9.57,9.57,68200.0,6.2523,6.2588,6.2458,6.2458,68200.0
2014-08-06 09:55:00,9.57,9.57,9.55,9.56,33800.0,6.2458,6.2458,6.2327,6.2393,33800.0
2014-08-06 10:00:00,9.55,9.6,9.55,9.6,60800.0,6.2327,6.2654,6.2327,6.2654,60800.0
2014-08-06 10:05:00,9.6,9.6,9.59,9.6,39900.0,6.2654,6.2654,6.2588,6.2654,39900.0
2014-08-06 10:10:00,9.59,9.6,9.58,9.59,109700.0,6.2588,6.2654,6.2523,6.2588,109700.0
2014-08-06 10:15:00,9.58,9.59,9.56,9.58,125400.0,6.2523,6.2588,6.2393,6.2523,125400.0
2014-08-06 10:20:00,9.57,9.59,9.57,9.59,39900.0,6.2458,6.2588,6.2458,6.2588,39900.0
2014-08-06 10:25:00,9.58,9.62,9.58,9.62,77900.0,6.2523,6.2784,6.2523,6.2784,77900.0
2014-08-06 10:30:00,9.62,9.63,9.59,9.6,79100.0,6.2784,6.2849,6.2588,6.2654,79100.0
2014-08-06 10:35:00,9.6,9.61,9.6,9.61,3800.0,6.2654,6.2719,6.2654,6.2719,3800.0
2014-08-06 10:40:00,9.61,9.61,9.59,9.6,61200.0,6.2719,6.2719,6.2588,6.2654,61200.0
2014-08-06 10:45:00,9.61,9.61,9.59,9.6,54700.0,6.2719,6.2719,6.2588,6.2654,54700.0
2014-08-06 10:50:00,9.59,9.61,9.59,9.6,56300.0,6.2588,6.2719,6.2588,6.2654,56300.0
2014-08-06 10:55:00,9.6,9.63,9.6,9.63,76300.0,6.2654,6.2849,6.2654,6.2849,76300.0
2014-08-06 11:00:00,9.63,9.63,9.62,9.63,36500.0,6.2849,6.2849,6.2784,6.2849,36500.0
2014-08-06 11:05:00,9.63,9.64,9.62,9.62,53100.0,6.2849,6.2915,6.2784,6.2784,53100.0
2014-08-06 11:10:00,9.62,9.63,9.62,9.62,6800.0,6.2784,6.2849,6.2784,6.2784,6800.0
2014-08-06 11:15:00,9.62,9.62,9.61,9.62,19600.0,6.2784,6.2784,6.2719,6.2784,19600.0
2014-08-06 11:20:00,9.61,9.62,9.61,9.62,14400.0,6.2719,6.2784,6.2719,6.2784,14400.0
2014-08-06 11:25:00,9.61,9.63,9.6,9.6,51300.0,6.2719,6.2849,6.2654,6.2654,51300.0
2014-08-06 11:30:00,9.6,9.62,9.6,9.61,32000.0,6.2654,6.2784,6.2654,6.2719,32000.0
2014-08-06 11:35:00,9.61,9.62,9.6,9.6,65200.0,6.2719,6.2784,6.2654,6.2654,65200.0
2014-08-06 11:40:00,9.6,9.63,9.6,9.63,39500.0,6.2654,6.2849,6.2654,6.2849,39500.0
2014-08-06 11:45:00,9.63,9.63,9.62,9.62,39800.0,6.2849,6.2849,6.2784,6.2784,39800.0
2014-08-06 11:50:00,9.62,9.63,9.61,9.62,21100.0,6.2784,6.2849,6.2719,6.2784,21100.0
2014-08-06 11:55:00,9.62,9.62,9.61,9.62,5800.0,6.2784,6.2784,6.2719,6.2784,5800.0
2014-08-06 12:00:00,9.62,9.63,9.62,9.63,21700.0,6.2784,6.2849,6.2784,6.2849,21700.0
2014-08-06 12:05:00,9.62,9.63,9.62,9.63,7000.0,6.2784,6.2849,6.2784,6.2849,7000.0
2014-08-06 12:10:00,9.63,9.63,9.61,9.61,33300.0,6.2849,6.2849,6.2719,6.2719,33300.0
2014-08-06 12:15:00,9.62,9.62,9.58,9.59,109300.0,6.2784,6.2784,6.2523,6.2588,109300.0
2014-08-06 12:20:00,9.59,9.63,9.59,9.61,114300.0,6.2588,6.2849,6.2588,6.2719,114300.0
2014-08-06 12:25:00,9.61,9.62,9.59,9.61,76000.0,6.2719,6.2784,6.2588,6.2719,76000.0
2014-08-06 12:30:00,9.61,9.63,9.6,9.62,30700.0,6.2719,6.2849,6.2654,6.2784,30700.0
2014-08-06 12:35:00,9.62,9.64,9.62,9.63,75800.0,6.2784,6.2915,6.2784,6.2849,75800.0
2014-08-06 12:40:00,9.63,9.63,9.61,9.61,49000.0,6.2849,6.2849,6.2719,6.2719,49000.0
2014-08-06 12:45:00,9.62,9.62,9.6,9.62,23000.0,6.2784,6.2784,6.2654,6.2784,23000.0
2014-08-06 12:50:00,9.6,9.61,9.6,9.6,6100.0,6.2654,6.2719,6.2654,6.2654,6100.0
2014-08-06 12:55:00,9.6,9.62,9.6,9.6,59300.0,6.2654,6.2784,6.2654,6.2654,59300.0
2014-08-06 13:00:00,9.6,9.61,9.57,9.58,44900.0,6.2654,6.2719,6.2458,6.2523,44900.0
2014-08-06 13:05:00,9.57,9.59,9.57,9.59,41200.0,6.2458,6.2588,6.2458,6.2588,41200.0
2014-08-06 13:10:00,9.59,9.59,9.59,9.59,35400.0,6.2588,6.2588,6.2588,6.2588,35400.0
2014-08-06 13:15:00,9.59,9.59,9.58,9.59,14000.0,6.2588,6.2588,6.2523,6.2588,14000.0
2014-08-06 13:20:00,9.59,9.59,9.59,9.59,6400.0,6.2588,6.2588,6.2588,6.2588,6400.0
2014-08-06 13:25:00,9.59,9.59,9.57,9.57,32000.0,6.2588,6.2588,6.2458,6.2458,32000.0
2014-08-06 13:30:00,9.57,9.58,9.56,9.58,44600.0,6.2458,6.2523,6.2393,6.2523,44600.0
2014-08-06 13:35:00,9.57,9.59,9.57,9.58,98000.0,6.2458,6.2588,6.2458,6.2523,98000.0
2014-08-06 13:40:00,9.59,9.59,9.58,9.58,4700.0,6.2588,6.2588,6.2523,6.2523,4700.0
2014-08-06 13:45:00,9.59,9.59,9.56,9.56,44200.0,6.2588,6.2588,6.2393,6.2393,44200.0
2014-08-06 13:50:00,9.57,9.57,9.55,9.55,41600.0,6.2458,6.2458,6.2327,6.2327,41600.0
2014-08-06 13:55:00,9.55,9.58,9.55,9.55,207200.0,6.2327,6.2523,6.2327,6.2327,207200.0
2014-08-06 14:00:00,9.55,9.57,9.55,9.57,41100.0,6.2327,6.2458,6.2327,6.2458,41100.0
2014-08-06 14:05:00,9.56,9.57,9.56,9.57,4600.0,6.2393,6.2458,6.2393,6.2458,4600.0
2014-08-06 14:10:00,9.57,9.57,9.56,9.57,7900.0,6.2458,6.2458,6.2393,6.2458,7900.0
2014-08-06 14:15:00,9.57,9.57,9.56,9.56,19100.0,6.2458,6.2458,6.2393,6.2393,19100.0
2014-08-06 14:20:00,9.56,9.57,9.56,9.57,13700.0,6.2393,6.2458,6.2393,6.2458,13700.0
2014-08-06 14:25:00,9.56,9.57,9.56,9.56,14100.0,6.2393,6.2458,6.2393,6.2393,14100.0
2014-08-06 14:30:00,9.57,9.57,9.55,9.55,38900.0,6.2458,6.2458,6.2327,6.2327,38900.0
2014-08-06 14:35:00,9.55,9.56,9.54,9.55,74800.0,6.2327,6.2393,6.2262,6.2327,74800.0
2014-08-06 14:40:00,9.55,9.58,9.55,9.57,79800.0,6.2327,6.2523,6.2327,6.2458,79800.0
2014-08-06 14:45:00,9.57,9.58,9.56,9.57,33900.0,6.2458,6.2523,6.2393,6.2458,33900.0
2014-08-06 14:50:00,9.57,9.57,9.56,9.57,23300.0,6.2458,6.2458,6.2393,6.2458,23300.0
2014-08-06 14:55:00,9.56,9.57,9.55,9.56,40200.0,6.2393,6.2458,6.2327,6.2393,40200.0
2014-08-06 15:00:00,9.55,9.57,9.55,9.57,60500.0,6.2327,6.2458,6.2327,6.2458,60500.0
2014-08-06 15:05:00,9.57,9.57,9.55,9.55,42600.0,6.2458,6.2458,6.2327,6.2327,42600.0
2014-08-06 15:10:00,9.55,9.56,9.54,9.54,26100.0,6.2327,6.2393,6.2262,6.2262,26100.0
2014-08-06 15:15:00,9.54,9.55,9.54,9.55,32600.0,6.2262,6.2327,6.2262,6.2327,32600.0
2014-08-06 15:20:00,9.55,9.55,9.54,9.55,15000.0,6.2327,6.2327,6.2262,6.2327,15000.0
2014-08-06 15:25:00,9.55,9.56,9.54,9.56,66800.0,6.2327,6.2393,6.2262,6.2393,66800.0
2014-08-06 15:30:00,9.56,9.56,9.55,9.56,30900.0,6.2393,6.2393,6.2327,6.2393,30900.0
2014-08-06 15:35:00,9.56,9.56,9.55,9.56,17200.0,6.2393,6.2393,6.2327,6.2393,17200.0
2014-08-06 15:40:00,9.56,9.57,9.55,9.57,94400.0,6.2393,6.2458,6.2327,6.2458,94400.0
2014-08-06 15:45:00,9.57,9.57,9.56,9.57,32100.0,6.2458,6.2458,6.2393,6.2458,32100.0
2014-08-06 15:50:00,9.57,9.57,9.56,9.57,44600.0,6.2458,6.2458,6.2393,6.2458,44600.0
2014-08-06 15:55:00,9.57,9.57,9.56,9.57,174500.0,6.2458,6.2458,6.2393,6.2458,174500.0
2014-08-07 09:30:00,9.59,9.64,9.57,9.64,186700.0,6.2588,6.2915,6.2458,6.2915,186700.0
2014-08-07 09:35:00,9.64,9.64,9.61,9.62,74100.0,6.2915,6.2915,6.2719,6.2784,74100.0
2014-08-07 09:40:00,9.62,9.62,9.6,9.61,153800.0,6.2784,6.2784,6.2654,6.2719,153800.0
2014-08-07 09:45:00,9.61,9.61,9.58,9.59,129100.0,6.2719,6.2719,6.2523,6.2588,129100.0
2014-08-07 09:50:00,9.59,9.61,9.59,9.6,66100.0,6.2588,6.2719,6.2588,6.2654,66100.0
2014-08-07 09:55:00,9.6,9.61,9.59,9.61,63600.0,6.2654,6.2719,6.2588,6.2719,63600.0
2014-08-07 10:00:00,9.61,9.62,9.59,9.59,55000.0,6.2719,6.2784,6.2588,6.2588,55000.0
2014-08-07 10:05:00,9.6,9.62,9.58,9.62,122400.0,6.2654,6.2784,6.2523,6.2784,122400.0
2014-08-07 10:10:00,9.62,9.62,9.6,9.61,57800.0,6.2784,6.2784,6.2654,6.2719,57800.0
2014-08-07 10:15:00,9.61,9.61,9.58,9.59,58500.0,6.2719,6.2719,6.2523,6.2588,58500.0
2014-08-07 10:20:00,9.6,9.6,9.57,9.58,79100.0,6.2654,6.2654,6.2458,6.2523,79100.0
2014-08-07 10:25:00,9.58,9.59,9.58,9.59,10200.0,6.2523,6.2588,6.2523,6.2588,10200.0
2014-08-07 10:30:00,9.58,9.6,9.58,9.59,60600.0,6.2523,6.2654,6.2523,6.2588,60600.0
2014-08-07 10:35:00,9.6,9.61,9.59,9.59,42700.0,6.2654,6.2719,6.2588,6.2588,42700.0
2014-08-07 10:40:00,9.6,9.6,9.57,9.57,67600.0,6.2654,6.2654,6.2458,6.2458,67600.0
2014-08-07 10:45:00,9.57,9.57,9.55,9.55,19100.0,6.2458,6.2458,6.2327,6.2327,19100.0
2014-08-07 10:50:00,9.55,9.56,9.52,9.53,76700.0,6.2327,6.2393,6.2132,6.2197,76700.0
2014-08-07 10:55:00,9.54,9.55,9.54,9.55,64000.0,6.2262,6.2327,6.2262,6.2327,64000.0
2014-08-07 11:00:00,9.55,9.55,9.53,9.54,131700.0,6.2327,6.2327,6.2197,6.2262,131700.0
2014-08-07 11:05:00,9.54,9.54,9.52,9.54,65000.0,6.2262,6.2262,6.2132,6.2262,65000.0
2014-08-07 11:10:00,9.54,9.54,9.52,9.52,358200.0,6.2262,6.2262,6.2132,6.2132,358200.0
2014-08-07 11:15:00,9.52,9.53,9.51,9.51,189900.0,6.2132,6.2197,6.2066,6.2066,189900.0
2014-08-07 11:20:00,9.51,9.52,9.51,9.52,184400.0,6.2066,6.2132,6.2066,6.2132,184400.0
2014-08-07 11:25:00,9.51,9.52,9.49,9.49,165000.0,6.2066,6.2132,6.1936,6.1936,165000.0
2014-08-07 11:30:00,9.49,9.5,9.48,9.49,180100.0,6.1936,6.2001,6.1871,6.1936,180100.0
2014-08-07 11:35:00,9.49,9.5,9.49,9.49,93900.0,6.1936,6.2001,6.1936,6.1936,93900.0
2014-08-07 11:40:00,9.49,9.49,9.48,9.48,32900.0,6.1936,6.1936,6.1871,6.1871,32900.0
2014-08-07 11:45:00,9.48,9.49,9.45,9.45,172300.0,6.1871,6.1936,6.1675,6.1675,172300.0
2014-08-07 11:50:00,9.45,9.47,9.45,9.45,192500.0,6.1675,6.1805,6.1675,6.1675,192500.0
2014-08-07 11:55:00,9.45,9.48,9.44,9.47,111100.0,6.1675,6.1871,6.1609,6.1805,111100.0
2014-08-07 12:00:00,9.47,9.49,9.46,9.48,82200.0,6.1805,6.1936,6.174,6.1871,82200.0
2014-08-07 12:05:00,9.48,9.51,9.48,9.5,70300.0,6.1871,6.2066,6.1871,6.2001,70300.0
2014-08-07 12:10:00,9.51,9.51,9.48,9.49,37900.0,6.2066,6.2066,6.1871,6.1936,37900.0
2014-08-07 12:15:00,9.48,9.49,9.47,9.47,53200.0,6.1871,6.1936,6.1805,6.1805,53200.0
2014-08-07 12:20:00,9.47,9.48,9.47,9.48,68400.0,6.1805,6.1871,6.1805,6.1871,68400.0
2014-08-07 12:25:00,9.48,9.49,9.46,9.46,185900.0,6.1871,6.1936,6.174,6.174,185900.0
2014-08-07 12:30:00,9.47,9.47,9.45,9.45,34500.0,6.1805,6.1805,6.1675,6.1675,34500.0
2014-08-07 12:35:00,9.45,9.46,9.44,9.46,94000.0,6.1675,6.174,6.1609,6.174,94000.0
2014-08-07 12:40:00,9.46,9.47,9.46,9.47,16500.0,6.174,6.1805,6.174,6.1805,16500.0
2014-08-07 12:45:00,9.47,9.47,9.46,9.47,16800.0,6.1805,6.1805,6.174,6.1805,16800.0
2014-08-07 12:50:00,9.47,9.47,9.46,9.47,30900.0,6.1805,6.1805,6.174,6.1805,30900.0
2014-08-07 12:55:00,9.48,9.48,9.46,9.47,31000.0,6.1871,6.1871,6.174,6.1805,31000.0
2014-08-07 13:00:00,9.47,9.49,9.47,9.49,41600.0,6.1805,6.1936,6.1805,6.1936,41600.0
2014-08-07 13:05:00,9.49,9.5,9.48,9.49,70500.0,6.1936,6.2001,6.1871,6.1936,70500.0
2014-08-07 13:10:00,9.49,9.5,9.49,9.5,30800.0,6.1936,6.2001,6.1936,6.2001,30800.0
2014-08-07 13:15:00,9.49,9.5,9.49,9.5,74700.0,6.1936,6.2001,6.1936,6.2001,74700.0
2014-08-07 13:20:00,9.5,9.5,9.49,9.5,10000.0,6.2001,6.2001,6.1936,6.2001,10000.0
2014-08-07 13:25:00,9.5,9.5,9.49,9.5,20800.0,6.2001,6.2001,6.1936,6.2001,20800.0
2014-08-07 13:30:00,9.5,9.51,9.5,9.51,47400.0,6.2001,6.2066,6.2001,6.2066,47400.0
2014-08-07 13:35:00,9.51,9.52,9.5,9.51,119500.0,6.2066,6.2132,6.2001,6.2066,119500.0
2014-08-07 13:40:00,9.52,9.53,9.52,9.52,19900.0,6.2132,6.2197,6.2132,6.2132,19900.0
2014-08-07 13:45:00,9.53,9.53,9.5,9.51,60000.0,6.2197,6.2197,6.2001,6.2066,60000.0
2014-08-07 13:50:00,9.51,9.51,9.5,9.5,21100.0,6.2066,6.2066,6.2001,6.2001,21100.0
2014-08-07 13:55:00,9.51,9.52,9.5,9.52,23400.0,6.2066,6.2132,6.2001,6.2132,23400.0
2014-08-07 14:00:00,9.52,9.52,9.49,9.5,83400.0,6.2132,6.2132,6.1936,6.2001,83400.0
2014-08-07 14:05:00,9.5,9.51,9.5,9.51,25600.0,6.2001,6.2066,6.2001,6.2066,25600.0
2014-08-07 14:10:00,9.51,9.51,9.5,9.51,13100.0,6.2066,6.2066,6.2001,6.2066,13100.0
2014-08-07 14:15:00,9.51,9.51,9.49,9.5,67800.0,6.2066,6.2066,6.1936,6.2001,67800.0
2014-08-07 14:20:00,9.49,9.51,9.49,9.51,31000.0,6.1936,6.2066,6.1936,6.2066,31000.0
2014-08-07 14:25:00,9.51,9.51,9.49,9.5,73000.0,6.2066,6.2066,6.1936,6.2001,73000.0
2014-08-07 14:30:00,9.5,9.5,9.49,9.5,101600.0,6.2001,6.2001,6.1936,6.2001,101600.0
2014-08-07 14:35:00,9.5,9.5,9.48,9.49,38300.0,6.2001,6.2001,6.1871,6.1936,38300.0
2014-08-07 14:40:00,9.49,9.5,9.48,9.49,69700.0,6.1936,6.2001,6.1871,6.1936,69700.0
2014-08-07 14:45:00,9.5,9.5,9.49,9.5,20200.0,6.2001,6.2001,6.1936,6.2001,20200.0
2014-08-07 14:50:00,9.5,9.5,9.48,9.49,56200.0,6.2001,6.2001,6.1871,6.1936,56200.0
2014-08-07 14:55:00,9.48,9.49,9.47,9.47,133800.0,6.1871,6.1936,6.1805,6.1805,133800.0
2014-08-07 15:00:00,9.47,9.49,9.47,9.49,85700.0,6.1805,6.1936,6.1805,6.1936,85700.0
2014-08-07 15:05:00,9.49,9.49,9.46,9.47,148400.0,6.1936,6.1936,6.174,6.1805,148400.0
2014-08-07 15:10:00,9.48,9.49,9.47,9.47,123800.0,6.1871,6.1936,6.1805,6.1805,123800.0
2014-08-07 15:15:00,9.47,9.48,9.46,9.47,93000.0,6.1805,6.1871,6.174,6.1805,93000.0
2014-08-07 15:20:00,9.47,9.47,9.45,9.46,58400.0,6.1805,6.1805,6.1675,6.174,58400.0
2014-08-07 15:25:00,9.46,9.47,9.45,9.47,75200.0,6.174,6.1805,6.1675,6.1805,75200.0
2014-08-07 15:30:00,9.47,9.47,9.46,9.46,39300.0,6.1805,6.1805,6.174,6.174,39300.0
2014-08-07 15:35:00,9.46,9.49,9.46,9.48,158700.0,6.174,6.1936,6.174,6.1871,158700.0
2014-08-07 15:40:00,9.49,9.49,9.47,9.47,114700.0,6.1936,6.1936,6.1805,6.1805,114700.0
2014-08-07 15:45:00,9.47,9.48,9.46,9.46,113600.0,6.1805,6.1871,6.174,6.174,113600.0
2014-08-07 15:50:00,9.46,9.48,9.46,9.47,177700.0,6.174,6.1871,6.174,6.1805,177700.0
2014-08-07 15:55:00,9.47,9.48,9.46,9.47,426000.0,6.1805,6.1871,6.174,6.1805,426000.0
2014-08-08 09:30:00,9.5,9.5,9.45,9.46,184200.0,6.2001,6.2001,6.1675,6.174,184200.0
2014-08-08 09:35:00,9.46,9.46,9.44,9.45,300000.0,6.174,6.174,6.1609,6.1675,300000.0
2014-08-08 09:40:00,9.45,9.45,9.42,9.44,109300.0,6.1675,6.1675,6.1479,6.1609,109300.0
2014-08-08 09:45:00,9.43,9.46,9.43,9.46,125800.0,6.1544,6.174,6.1544,6.174,125800.0
2014-08-08 09:50:00,9.45,9.47,9.45,9.46,93900.0,6.1675,6.1805,6.1675,6.174,93900.0
2014-08-08 09:55:00,9.45,9.46,9.44,9.45,131200.0,6.1675,6.174,6.1609,6.1675,131200.0
2014-08-08 10:00:00,9.45,9.47,9.42,9.45,146500.0,6.1675,6.1805,6.1479,6.1675,146500.0
2014-08-08 10:05:00,9.46,9.48,9.43,9.46,137400.0,6.174,6.1871,6.1544,6.174,137400.0
2014-08-08 10:10:00,9.46,9.47,9.44,9.45,146000.0,6.174,6.1805,6.1609,6.1675,146000.0
2014-08-08 10:15:00,9.44,9.45,9.43,9.43,80200.0,6.1609,6.1675,6.1544,6.1544,80200.0
2014-08-08 10:20:00,9.44,9.44,9.42,9.43,87200.0,6.1609,6.1609,6.1479,6.1544,87200.0
2014-08-08 10:25:00,9.44,9.44,9.41,9.43,165300.0,6.1609,6.1609,6.1414,6.1544,165300.0
2014-08-08 10:30:00,9.43,9.45,9.42,9.44,153800.0,6.1544,6.1675,6.1479,6.1609,153800.0
2014-08-08 10:35:00,9.44,9.46,9.44,9.46,74200.0,6.1609,6.174,6.1609,6.174,74200.0
2014-08-08 10:40:00,9.46,9.48,9.45,9.47,155900.0,6.174,6.1871,6.1675,6.1805,155900.0
2014-08-08 10:45:00,9.46,9.48,9.46,9.46,77200.0,6.174,6.1871,6.174,6.174,77200.0
2014-08-08 10:50:00,9.46,9.47,9.46,9.46,50600.0,6.174,6.1805,6.174,6.174,50600.0
2014-08-08 10:55:00,9.46,9.47,9.46,9.47,64100.0,6.174,6.1805,6.174,6.1805,64100.0
2014-08-08 11:00:00,9.46,9.47,9.46,9.47,92300.0,6.174,6.1805,6.174,6.1805,92300.0
2014-08-08 11:05:00,9.47,9.48,9.46,9.47,45900.0,6.1805,6.1871,6.174,6.1805,45900.0
2014-08-08 11:10:00,9.47,9.5,9.46,9.49,77800.0,6.1805,6.2001,6.174,6.1936,77800.0
2014-08-08 11:15:00,9.48,9.49,9.47,9.49,58100.0,6.1871,6.1936,6.1805,6.1936,58100.0
2014-08-08 11:20:00,9.48,9.49,9.47,9.47,29900.0,6.1871,6.1936,6.1805,6.1805,29900.0
2014-08-08 11:25:00,9.47,9.49,9.47,9.49,101100.0,6.1805,6.1936,6.1805,6.1936,101100.0
2014-08-08 11:30:00,9.49,9.49,9.48,9.49,22300.0,6.1936,6.1936,6.1871,6.1936,22300.0
2014-08-08 11:35:00,9.49,9.49,9.48,9.49,23700.0,6.1936,6.1936,6.1871,6.1936,23700.0
2014-08-08 11:40:00,9.49,9.49,9.47,9.47,42000.0,6.1936,6.1936,6.1805,6.1805,42000.0
2014-08-08 11:45:00,9.47,9.48,9.47,9.47,20200.0,6.1805,6.1871,6.1805,6.1805,20200.0
2014-08-08 11:50:00,9.47,9.47,9.46,9.46,73600.0,6.1805,6.1805,6.174,6.174,73600.0
2014-08-08 11:55:00,9.46,9.48,9.46,9.47,200800.0,6.174,6.1871,6.174,6.1805,200800.0
2014-08-08 12:00:00,9.47,9.48,9.47,9.47,9600.0,6.1805,6.1871,6.1805,6.1805,9600.0
2014-08-08 12:05:00,9.47,9.48,9.47,9.47,13400.0,6.1805,6.1871,6.1805,6.1805,13400.0
2014-08-08 12:10:00,9.47,9.47,9.47,9.47,13500.0,6.1805,6.1805,6.1805,6.1805,13500.0
2014-08-08 12:15:00,9.47,9.48,9.46,9.46,56500.0,6.1805,6.1871,6.174,6.174,56500.0
2014-08-08 12:20:00,9.46,9.47,9.46,9.47,74400.0,6.174,6.1805,6.174,6.1805,74400.0
2014-08-08 12:25:00,9.46,9.47,9.46,9.47,11600.0,6.174,6.1805,6.174,6.1805,11600.0
2014-08-08 12:30:00,9.46,9.47,9.46,9.46,66800.0,6.174,6.1805,6.174,6.174,66800.0
2014-08-08 12:35:00,9.46,9.46,9.45,9.46,73400.0,6.174,6.174,6.1675,6.174,73400.0
2014-08-08 12:40:00,9.46,9.46,9.45,9.45,21400.0,6.174,6.174,6.1675,6.1675,21400.0
2014-08-08 12:45:00,9.46,9.46,9.45,9.46,16500.0,6.174,6.174,6.1675,6.174,16500.0
2014-08-08 12:50:00,9.45,9.46,9.45,9.46,12700.0,6.1675,6.174,6.1675,6.174,12700.0
2014-08-08 12:55:00,9.45,9.46,9.45,9.45,32000.0,6.1675,6.174,6.1675,6.1675,32000.0
2014-08-08 13:00:00,9.45,9.46,9.45,9.45,14700.0,6.1675,6.174,6.1675,6.1675,14700.0
2014-08-08 13:05:00,9.46,9.47,9.45,9.46,94500.0,6.174,6.1805,6.1675,6.174,94500.0
2014-08-08 13:10:00,9.46,9.47,9.46,9.46,35000.0,6.174,6.1805,6.174,6.174,35000.0
2014-08-08 13:15:00,9.46,9.48,9.46,9.47,123700.0,6.174,6.1871,6.174,6.1805,123700.0
2014-08-08 13:20:00,9.46,9.48,9.46,9.47,41400.0,6.174,6.1871,6.174,6.1805,41400.0
2014-08-08 13:25:00,9.48,9.49,9.47,9.48,313500.0,6.1871,6.1936,6.1805,6.1871,313500.0
2014-08-08 13:30:00,9.47,9.48,9.46,9.47,202000.0,6.1805,6.1871,6.174,6.1805,202000.0
2014-08-08 13:35:00,9.47,9.47,9.46,9.47,96100.0,6.1805,6.1805,6.174,6.1805,96100.0
2014-08-08 13:40:00,9.47,9.49,9.47,9.49,54700.0,6.1805,6.1936,6.1805,6.1936,54700.0
2014-08-08 13:45:00,9.49,9.49,9.48,9.49,22700.0,6.1936,6.1936,6.1871,6.1936,22700.0
2014-08-08 13:50:00,9.49,9.49,9.47,9.47,68700.0,6.1936,6.1936,6.1805,6.1805,68700.0
2014-08-08 13:55:00,9.47,9.48,9.47,9.47,42200.0,6.1805,6.1871,6.1805,6.1805,42200.0
2014-08-08 14:00:00,9.47,9.49,9.47,9.49,29600.0,6.1805,6.1936,6.1805,6.1936,29600.0
2014-08-08 14:05:00,9.49,9.5,9.49,9.5,49900.0,6.1936,6.2001,6.1936,6.2001,49900.0
2014-08-08 14:10:00,9.5,9.5,9.49,9.5,34300.0,6.2001,6.2001,6.1936,6.2001,34300.0
2014-08-08 14:15:00,9.5,9.5,9.49,9.5,36400.0,6.2001,6.2001,6.1936,6.2001,36400.0
2014-08-08 14:20:00,9.5,9.5,9.47,9.48,209800.0,6.2001,6.2001,6.1805,6.1871,209800.0
2014-08-08 14:25:00,9.48,9.49,9.48,9.48,12300.0,6.1871,6.1936,6.1871,6.1871,12300.0
2014-08-08 14:30:00,9.48,9.5,9.48,9.5,59900.0,6.1871,6.2001,6.1871,6.2001,59900.0
2014-08-08 14:35:00,9.49,9.49,9.48,9.49,46800.0,6.1936,6.1936,6.1871,6.1936,46800.0
2014-08-08 14:40:00,9.48,9.5,9.48,9.5,116300.0,6.1871,6.2001,6.1871,6.2001,116300.0
2014-08-08 14:45:00,9.5,9.5,9.48,9.49,167900.0,6.2001,6.2001,6.1871,6.1936,167900.0
2014-08-08 14:50:00,9.48,9.49,9.48,9.49,18300.0,6.1871,6.1936,6.1871,6.1936,18300.0
2014-08-08 14:55:00,9.48,9.49,9.48,9.49,27300.0,6.1871,6.1936,6.1871,6.1936,27300.0
2014-08-08 15:00:00,9.48,9.49,9.46,9.46,218100.0,6.1871,6.1936,6.174,6.174,218100.0
2014-08-08 15:05:00,9.46,9.48,9.46,9.47,106600.0,6.174,6.1871,6.174,6.1805,106600.0
2014-08-08 15:10:00,9.47,9.48,9.47,9.47,45900.0,6.1805,6.1871,6.1805,6.1805,45900.0
2014-08-08 15:15:00,9.47,9.49,9.47,9.49,91200.0,6.1805,6.1936,6.1805,6.1936,91200.0
2014-08-08 15:20:00,9.48,9.51,9.48,9.51,79200.0,6.1871,6.2066,6.1871,6.2066,79200.0
2014-08-08 15:25:00,9.51,9.52,9.5,9.52,97500.0,6.2066,6.2132,6.2001,6.2132,97500.0
2014-08-08 15:30:00,9.52,9.52,9.51,9.52,49800.0,6.2132,6.2132,6.2066,6.2132,49800.0
2014-08-08 15:35:00,9.52,9.52,9.51,9.52,29800.0,6.2132,6.2132,6.2066,6.2132,29800.0
2014-08-08 15:40:00,9.52,9.52,9.51,9.51,138000.0,6.2132,6.2132,6.2066,6.2066,138000.0
2014-08-08 15:45:00,9.52,9.52,9.51,9.52,72900.0,6.2132,6.2132,6.2066,6.2132,72900.0
2014-08-08 15:50:00,9.52,9.53,9.52,9.53,162600.0,6.2132,6.2197,6.2132,6.2197,162600.0
2014-08-08 15:55:00,9.53,9.53,9.5,9.5,916800.0,6.2197,6.2197,6.2001,6.2001,916800.0
2014-08-11 09:30:00,9.52,9.56,9.51,9.52,159700.0,6.2132,6.2393,6.2066,6.2132,159700.0
2014-08-11 09:35:00,9.52,9.52,9.48,9.5,218500.0,6.2132,6.2132,6.1871,6.2001,218500.0
2014-08-11 09:40:00,9.5,9.52,9.5,9.52,424500.0,6.2001,6.2132,6.2001,6.2132,424500.0
2014-08-11 09:45:00,9.52,9.52,9.48,9.48,400300.0,6.2132,6.2132,6.1871,6.1871,400300.0
2014-08-11 09:50:00,9.48,9.51,9.48,9.51,79800.0,6.1871,6.2066,6.1871,6.2066,79800.0
2014-08-11 09:55:00,9.51,9.53,9.51,9.53,82800.0,6.2066,6.2197,6.2066,6.2197,82800.0
2014-08-11 10:00:00,9.53,9.53,9.52,9.53,37900.0,6.2197,6.2197,6.2132,6.2197,37900.0
2014-08-11 10:05:00,9.53,9.53,9.52,9.53,31400.0,6.2197,6.2197,6.2132,6.2197,31400.0
2014-08-11 10:10:00,9.53,9.54,9.51,9.52,257900.0,6.2197,6.2262,6.2066,6.2132,257900.0
2014-08-11 10:15:00,9.51,9.53,9.51,9.52,145500.0,6.2066,6.2197,6.2066,6.2132,145500.0
2014-08-11 10:20:00,9.52,9.52,9.51,9.52,34900.0,6.2132,6.2132,6.2066,6.2132,34900.0
2014-08-11 10:25:00,9.52,9.52,9.5,9.51,305800.0,6.2132,6.2132,6.2001,6.2066,305800.0
2014-08-11 10:30:00,9.51,9.52,9.5,9.51,264700.0,6.2066,6.2132,6.2001,6.2066,264700.0
2014-08-11 10:35:00,9.5,9.52,9.5,9.51,574500.0,6.2001,6.2132,6.2001,6.2066,574500.0
2014-08-11 10:40:00,9.52,9.52,9.5,9.5,134400.0,6.2132,6.2132,6.2001,6.2001,134400.0
2014-08-11 10:45:00,9.51,9.51,9.49,9.51,292400.0,6.2066,6.2066,6.1936,6.2066,292400.0
2014-08-11 10:50:00,9.5,9.51,9.49,9.5,190300.0,6.2001,6.2066,6.1936,6.2001,190300.0
2014-08-11 10:55:00,9.5,9.51,9.49,9.49,132700.0,6.2001,6.2066,6.1936,6.1936,132700.0
2014-08-11 11:00:00,9.49,9.5,9.48,9.5,162400.0,6.1936,6.2001,6.1871,6.2001,162400.0
2014-08-11 11:05:00,9.5,9.5,9.49,9.5,177700.0,6.2001,6.2001,6.1936,6.2001,177700.0
2014-08-11 11:10:00,9.5,9.51,9.49,9.51,301100.0,6.2001,6.2066,6.1936,6.2066,301100.0
2014-08-11 11:15:00,9.51,9.52,9.51,9.51,160700.0,6.2066,6.2132,6.2066,6.2066,160700.0
2014-08-11 11:20:00,9.52,9.52,9.51,9.52,11500.0,6.2132,6.2132,6.2066,6.2132,11500.0
2014-08-11 11:25:00,9.52,9.52,9.51,9.52,40900.0,6.2132,6.2132,6.2066,6.2132,40900.0
2014-08-11 11:30:00,9.52,9.52,9.51,9.52,10900.0,6.2132,6.2132,6.2066,6.2132,10900.0
2014-08-11 11:35:00,9.52,9.52,9.51,9.51,26200.0,6.2132,6.2132,6.2066,6.2066,26200.0
2014-08-11 11:40:00,9.51,9.52,9.5,9.52,235700.0,6.2066,6.2132,6.2001,6.2132,235700.0
2014-08-11 11:45:00,9.52,9.52,9.51,9.52,101700.0,6.2132,6.2132,6.2066,6.2132,101700.0
2014-08-11 11:50:00,9.52,9.52,9.51,9.51,6700.0,6.2132,6.2132,6.2066,6.2066,6700.0
2014-08-11 11:55:00,9.52,9.52,9.51,9.52,38000.0,6.2132,6.2132,6.2066,6.2132,38000.0
2014-08-11 12:00:00,9.52,9.52,9.5,9.5,57200.0,6.2132,6.2132,6.2001,6.2001,57200.0
2014-08-11 12:05:00,9.5,9.51,9.49,9.5,175600.0,6.2001,6.2066,6.1936,6.2001,175600.0
2014-08-11 12:10:00,9.5,9.51,9.49,9.51,156300.0,6.2001,6.2066,6.1936,6.2066,156300.0
2014-08-11 12:15:00,9.51,9.51,9.5,9.51,52900.0,6.2066,6.2066,6.2001,6.2066,52900.0
2014-08-11 12:20:00,9.51,9.52,9.5,9.52,103300.0,6.2066,6.2132,6.2001,6.2132,103300.0
2014-08-11 12:25:00,9.51,9.51,9.5,9.51,22200.0,6.2066,6.2066,6.2001,6.2066,22200.0
2014-08-11 12:30:00,9.5,9.51,9.5,9.5,564100.0,6.2001,6.2066,6.2001,6.2001,564100.0
2014-08-11 12:35:00,9.5,9.5,9.47,9.49,316300.0,6.2001,6.2001,6.1805,6.1936,316300.0
2014-08-11 12:40:00,9.49,9.5,9.48,9.49,83300.0,6.1936,6.2001,6.1871,6.1936,83300.0
2014-08-11 12:45:00,9.5,9.5,9.49,9.5,8600.0,6.2001,6.2001,6.1936,6.2001,8600.0
2014-08-11 12:50:00,9.49,9.5,9.49,9.49,14900.0,6.1936,6.2001,6.1936,6.1936,14900.0
2014-08-11 12:55:00,9.5,9.5,9.48,9.49,52100.0,6.2001,6.2001,6.1871,6.1936,52100.0
2014-08-11 13:00:00,9.49,9.49,9.48,9.48,5400.0,6.1936,6.1936,6.1871,6.1871,5400.0
2014-08-11 13:05:00,9.48,9.49,9.48,9.48,4100.0,6.1871,6.1936,6.1871,6.1871,4100.0
2014-08-11 13:10:00,9.49,9.5,9.48,9.5,85900.0,6.1936,6.2001,6.1871,6.2001,85900.0
2014-08-11 13:15:00,9.49,9.5,9.48,9.48,122600.0,6.1936,6.2001,6.1871,6.1871,122600.0
2014-08-11 13:20:00,9.49,9.49,9.47,9.47,51300.0,6.1936,6.1936,6.1805,6.1805,51300.0
2014-08-11 13:25:00,9.47,9.47,9.46,9.47,69800.0,6.1805,6.1805,6.174,6.1805,69800.0
2014-08-11 13:30:00,9.47,9.48,9.46,9.47,35400.0,6.1805,6.1871,6.174,6.1805,35400.0
2014-08-11 13:35:00,9.48,9.49,9.47,9.48,24400.0,6.1871,6.1936,6.1805,6.1871,24400.0
2014-08-11 13:40:00,9.49,9.49,9.48,9.49,12900.0,6.1936,6.1936,6.1871,6.1936,12900.0
2014-08-11 13:45:00,9.49,9.49,9.48,9.49,12500.0,6.1936,6.1936,6.1871,6.1936,12500.0
2014-08-11 13:50:00,9.49,9.49,9.46,9.47,143200.0,6.1936,6.1936,6.174,6.1805,143200.0
2014-08-11 13:55:00,9.46,9.47,9.45,9.45,26100.0,6.174,6.1805,6.1675,6.1675,26100.0
2014-08-11 14:00:00,9.45,9.46,9.44,9.45,89500.0,6.1675,6.174,6.1609,6.1675,89500.0
2014-08-11 14:05:00,9.45,9.47,9.45,9.46,137000.0,6.1675,6.1805,6.1675,6.174,137000.0
2014-08-11 14:10:00,9.46,9.47,9.45,9.45,63500.0,6.174,6.1805,6.1675,6.1675,63500.0
2014-08-11 14:15:00,9.46,9.46,9.45,9.46,76800.0,6.174,6.174,6.1675,6.174,76800.0
2014-08-11 14:20:00,9.46,9.48,9.46,9.48,65400.0,6.174,6.1871,6.174,6.1871,65400.0
2014-08-11 14:25:00,9.47,9.48,9.46,9.46,79400.0,6.1805,6.1871,6.174,6.174,79400.0
2014-08-11 14:30:00,9.46,9.46,9.45,9.45,22500.0,6.174,6.174,6.1675,6.1675,22500.0
2014-08-11 14:35:00,9.45,9.46,9.45,9.46,97500.0,6.1675,6.174,6.1675,6.174,97500.0
2014-08-11 14:40:00,9.46,9.46,9.45,9.46,60700.0,6.174,6.174,6.1675,6.174,60700.0
2014-08-11 14:45:00,9.46,9.46,9.45,9.46,191300.0,6.174,6.174,6.1675,6.174,191300.0
2014-08-11 14:50:00,9.46,9.46,9.45,9.46,119200.0,6.174,6.174,6.1675,6.174,119200.0
2014-08-11 14:55:00,9.46,9.47,9.46,9.47,32700.0,6.174,6.1805,6.174,6.1805,32700.0
2014-08-11 15:00:00,9.46,9.48,9.46,9.47,117900.0,6.174,6.1871,6.174,6.1805,117900.0
2014-08-11 15:05:00,9.47,9.48,9.47,9.48,15100.0,6.1805,6.1871,6.1805,6.1871,15100.0
2014-08-11 15:10:00,9.47,9.47,9.46,9.46,219000.0,6.1805,6.1805,6.174,6.174,219000.0
2014-08-11 15:15:00,9.46,9.47,9.46,9.47,60100.0,6.174,6.1805,6.174,6.1805,60100.0
2014-08-11 15:20:00,9.47,9.47,9.46,9.47,8500.0,6.1805,6.1805,6.174,6.1805,8500.0
2014-08-11 15:25:00,9.47,9.47,9.46,9.46,24300.0,6.1805,6.1805,6.174,6.174,24300.0
2014-08-11 15:30:00,9.46,9.47,9.46,9.47,19700.0,6.174,6.1805,6.174,6.1805,19700.0
2014-08-11 15:35:00,9.46,9.47,9.46,9.46,80000.0,6.174,6.1805,6.174,6.174,80000.0
2014-08-11 15:40:00,9.47,9.47,9.46,9.47,57700.0,6.1805,6.1805,6.174,6.1805,57700.0
2014-08-11 15:45:00,9.46,9.47,9.46,9.46,48200.0,6.174,6.1805,6.174,6.174,48200.0
2014-08-11 15:50:00,9.46,9.47,9.46,9.46,182400.0,6.174,6.1805,6.174,6.174,182400.0
2014-08-11 15:55:00,9.46,9.47,9.46,9.46,313000.0,6.174,6.1805,6.174,6.174,313000.0
2014-08-12 09:30:00,9.49,9.52,9.43,9.52,504600.0,6.1936,6.2132,6.1544,6.2132,504600.0
2014-08-12 09:35:00,9.52,9.54,9.51,9.53,301100.0,6.2132,6.2262,6.2066,6.2197,301100.0
2014-08-12 09:40:00,9.52,9.56,9.52,9.55,341400.0,6.2132,6.2393,6.2132,6.2327,341400.0
2014-08-12 09:45:00,9.54,9.56,9.54,9.55,85900.0,6.2262,6.2393,6.2262,6.2327,85900.0
2014-08-12 09:50:00,9.54,9.55,9.53,9.53,88600.0,6.2262,6.2327,6.2197,6.2197,88600.0
2014-08-12 09:55:00,9.53,9.56,9.53,9.56,178300.0,6.2197,6.2393,6.2197,6.2393,178300.0
2014-08-12 10:00:00,9.56,9.56,9.53,9.56,133100.0,6.2393,6.2393,6.2197,6.2393,133100.0
2014-08-12 10:05:00,9.56,9.56,9.54,9.55,117900.0,6.2393,6.2393,6.2262,6.2327,117900.0
2014-08-12 10:10:00,9.54,9.57,9.54,9.57,160500.0,6.2262,6.2458,6.2262,6.2458,160500.0
2014-08-12 10:15:00,9.57,9.58,9.55,9.57,431100.0,6.2458,6.2523,6.2327,6.2458,431100.0
2014-08-12 10:20:00,9.57,9.59,9.56,9.59,78800.0,6.2458,6.2588,6.2393,6.2588,78800.0
2014-08-12 10:25:00,9.59,9.59,9.56,9.57,80500.0,6.2588,6.2588,6.2393,6.2458,80500.0
2014-08-12 10:30:00,9.56,9.58,9.56,9.58,189800.0,6.2393,6.2523,6.2393,6.2523,189800.0
2014-08-12 10:35:00,9.58,9.61,9.56,9.6,427700.0,6.2523,6.2719,6.2393,6.2654,427700.0
2014-08-12 10:40:00,9.59,9.6,9.55,9.55,228600.0,6.2588,6.2654,6.2327,6.2327,228600.0
2014-08-12 10:45:00,9.55,9.56,9.53,9.54,118000.0,6.2327,6.2393,6.2197,6.2262,118000.0
2014-08-12 10:50:00,9.54,9.55,9.53,9.55,44100.0,6.2262,6.2327,6.2197,6.2327,44100.0
2014-08-12 10:55:00,9.54,9.56,9.54,9.56,101500.0,6.2262,6.2393,6.2262,6.2393,101500.0
2014-08-12 11:00:00,9.56,9.56,9.53,9.55,230400.0,6.2393,6.2393,6.2197,6.2327,230400.0
2014-08-12 11:05:00,9.54,9.56,9.54,9.54,384000.0,6.2262,6.2393,6.2262,6.2262,384000.0
2014-08-12 11:10:00,9.54,9.56,9.53,9.55,188900.0,6.2262,6.2393,6.2197,6.2327,188900.0
2014-08-12 11:15:00,9.55,9.56,9.55,9.56,30900.0,6.2327,6.2393,6.2327,6.2393,30900.0
2014-08-12 11:20:00,9.56,9.56,9.55,9.55,99200.0,6.2393,6.2393,6.2327,6.2327,99200.0
2014-08-12 11:25:00,9.55,9.56,9.55,9.56,78200.0,6.2327,6.2393,6.2327,6.2393,78200.0
2014-08-12 11:30:00,9.55,9.56,9.55,9.55,27300.0,6.2327,6.2393,6.2327,6.2327,27300.0
2014-08-12 11:35:00,9.56,9.56,9.55,9.55,47900.0,6.2393,6.2393,6.2327,6.2327,47900.0
2014-08-12 11:40:00,9.55,9.56,9.55,9.55,21400.0,6.2327,6.2393,6.2327,6.2327,21400.0
2014-08-12 11:45:00,9.55,9.56,9.55,9.55,44000.0,6.2327,6.2393,6.2327,6.2327,44000.0
2014-08-12 11:50:00,9.55,9.56,9.55,9.55,20800.0,6.2327,6.2393,6.2327,6.2327,20800.0
2014-08-12 11:55:00,9.55,9.56,9.55,9.55,47700.0,6.2327,6.2393,6.2327,6.2327,47700.0
2014-08-12 12:00:00,9.55,9.56,9.54,9.55,135900.0,6.2327,6.2393,6.2262,6.2327,135900.0
2014-08-12 12:05:00,9.55,9.56,9.54,9.54,77200.0,6.2327,6.2393,6.2262,6.2262,77200.0
2014-08-12 12:10:00,9.55,9.56,9.54,9.55,40400.0,6.2327,6.2393,6.2262,6.2327,40400.0
2014-08-12 12:15:00,9.56,9.56,9.55,9.55,4700.0,6.2393,6.2393,6.2327,6.2327,4700.0
2014-08-12 12:20:00,9.55,9.56,9.54,9.54,47200.0,6.2327,6.2393,6.2262,6.2262,47200.0
2014-08-12 12:25:00,9.55,9.56,9.54,9.55,69900.0,6.2327,6.2393,6.2262,6.2327,69900.0
2014-08-12 12:30:00,9.56,9.56,9.55,9.56,18800.0,6.2393,6.2393,6.2327,6.2393,18800.0
2014-08-12 12:35:00,9.55,9.56,9.54,9.55,150800.0,6.2327,6.2393,6.2262,6.2327,150800.0
2014-08-12 12:40:00,9.55,9.56,9.54,9.56,55700.0,6.2327,6.2393,6.2262,6.2393,55700.0
2014-08-12 12:45:00,9.56,9.56,9.55,9.55,21400.0,6.2393,6.2393,6.2327,6.2327,21400.0
2014-08-12 12:50:00,9.55,9.56,9.55,9.56,30100.0,6.2327,6.2393,6.2327,6.2393,30100.0
2014-08-12 12:55:00,9.55,9.56,9.55,9.55,17000.0,6.2327,6.2393,6.2327,6.2327,17000.0
2014-08-12 13:00:00,9.55,9.56,9.55,9.56,51000.0,6.2327,6.2393,6.2327,6.2393,51000.0
2014-08-12 13:05:00,9.56,9.56,9.55,9.55,19300.0,6.2393,6.2393,6.2327,6.2327,19300.0
2014-08-12 13:10:00,9.55,9.56,9.55,9.55,44400.0,6.2327,6.2393,6.2327,6.2327,44400.0
2014-08-12 13:15:00,9.55,9.56,9.55,9.55,55300.0,6.2327,6.2393,6.2327,6.2327,55300.0
2014-08-12 13:20:00,9.55,9.56,9.55,9.55,71300.0,6.2327,6.2393,6.2327,6.2327,71300.0
2014-08-12 13:25:00,9.55,9.56,9.54,9.56,202400.0,6.2327,6.2393,6.2262,6.2393,202400.0
2014-08-12 13:30:00,9.55,9.56,9.55,9.55,50600.0,6.2327,6.2393,6.2327,6.2327,50600.0
2014-08-12 13:35:00,9.55,9.56,9.55,9.55,51200.0,6.2327,6.2393,6.2327,6.2327,51200.0
2014-08-12 13:40:00,9.56,9.56,9.54,9.55,204600.0,6.2393,6.2393,6.2262,6.2327,204600.0
2014-08-12 13:45:00,9.56,9.56,9.55,9.55,4900.0,6.2393,6.2393,6.2327,6.2327,4900.0
2014-08-12 13:50:00,9.56,9.57,9.55,9.57,92000.0,6.2393,6.2458,6.2327,6.2458,92000.0
2014-08-12 13:55:00,9.57,9.57,9.56,9.57,69900.0,6.2458,6.2458,6.2393,6.2458,69900.0
2014-08-12 14:00:00,9.57,9.57,9.55,9.55,116900.0,6.2458,6.2458,6.2327,6.2327,116900.0
2014-08-12 14:05:00,9.56,9.56,9.55,9.56,48900.0,6.2393,6.2393,6.2327,6.2393,48900.0
2014-08-12 14:10:00,9.55,9.56,9.55,9.55,221700.0,6.2327,6.2393,6.2327,6.2327,221700.0
2014-08-12 14:15:00,9.55,9.56,9.55,9.55,75300.0,6.2327,6.2393,6.2327,6.2327,75300.0
2014-08-12 14:20:00,9.56,9.56,9.55,9.55,75000.0,6.2393,6.2393,6.2327,6.2327,75000.0
2014-08-12 14:25:00,9.55,9.56,9.54,9.55,306900.0,6.2327,6.2393,6.2262,6.2327,306900.0
2014-08-12 14:30:00,9.55,9.55,9.54,9.54,132000.0,6.2327,6.2327,6.2262,6.2262,132000.0
2014-08-12 14:35:00,9.54,9.56,9.54,9.56,215800.0,6.2262,6.2393,6.2262,6.2393,215800.0
2014-08-12 14:40:00,9.56,9.56,9.55,9.56,56700.0,6.2393,6.2393,6.2327,6.2393,56700.0
2014-08-12 14:45:00,9.56,9.56,9.55,9.56,73200.0,6.2393,6.2393,6.2327,6.2393,73200.0
2014-08-12 14:50:00,9.56,9.56,9.55,9.56,59000.0,6.2393,6.2393,6.2327,6.2393,59000.0
2014-08-12 14:55:00,9.55,9.56,9.55,9.55,53500.0,6.2327,6.2393,6.2327,6.2327,53500.0
2014-08-12 15:00:00,9.56,9.56,9.55,9.55,112800.0,6.2393,6.2393,6.2327,6.2327,112800.0
2014-08-12 15:05:00,9.56,9.58,9.55,9.58,756500.0,6.2393,6.2523,6.2327,6.2523,756500.0
2014-08-12 15:10:00,9.58,9.58,9.57,9.58,50900.0,6.2523,6.2523,6.2458,6.2523,50900.0
2014-08-12 15:15:00,9.58,9.58,9.56,9.57,73900.0,6.2523,6.2523,6.2393,6.2458,73900.0
2014-08-12 15:20:00,9.57,9.57,9.57,9.57,51500.0,6.2458,6.2458,6.2458,6.2458,51500.0
2014-08-12 15:25:00,9.57,9.59,9.56,9.59,283800.0,6.2458,6.2588,6.2393,6.2588,283800.0
2014-08-12 15:30:00,9.59,9.59,9.57,9.58,267700.0,6.2588,6.2588,6.2458,6.2523,267700.0
2014-08-12 15:35:00,9.58,9.59,9.58,9.59,85000.0,6.2523,6.2588,6.2523,6.2588,85000.0
2014-08-12 15:40:00,9.59,9.6,9.58,9.6,109200.0,6.2588,6.2654,6.2523,6.2654,109200.0
2014-08-12 15:45:00,9.6,9.6,9.58,9.58,324600.0,6.2654,6.2654,6.2523,6.2523,324600.0
2014-08-12 15:50:00,9.59,9.59,9.57,9.59,484700.0,6.2588,6.2588,6.2458,6.2588,484700.0
2014-08-12 15:55:00,9.59,9.6,9.58,9.59,465900.0,6.2588,6.2654,6.2523,6.2588,465900.0
2014-08-13 09:30:00,9.64,9.64,9.59,9.63,75900.0,6.2915,6.2915,6.2588,6.2849,75900.0
2014-08-13 09:35:00,9.63,9.64,9.62,9.63,65200.0,6.2849,6.2915,6.2784,6.2849,65200.0
2014-08-13 09:40:00,9.63,9.64,9.62,9.63,127200.0,6.2849,6.2915,6.2784,6.2849,127200.0
2014-08-13 09:45:00,9.63,9.64,9.61,9.62,322200.0,6.2849,6.2915,6.2719,6.2784,322200.0
2014-08-13 09:50:00,9.63,9.64,9.62,9.62,187500.0,6.2849,6.2915,6.2784,6.2784,187500.0
2014-08-13 09:55:00,9.62,9.63,9.61,9.61,110800.0,6.2784,6.2849,6.2719,6.2719,110800.0
2014-08-13 10:00:00,9.62,9.63,9.61,9.63,44900.0,6.2784,6.2849,6.2719,6.2849,44900.0
2014-08-13 10:05:00,9.63,9.64,9.62,9.63,87100.0,6.2849,6.2915,6.2784,6.2849,87100.0
2014-08-13 10:10:00,9.63,9.64,9.63,9.64,35400.0,6.2849,6.2915,6.2849,6.2915,35400.0
2014-08-13 10:15:00,9.64,9.64,9.63,9.64,35700.0,6.2915,6.2915,6.2849,6.2915,35700.0
2014-08-13 10:20:00,9.64,9.66,9.63,9.66,134900.0,6.2915,6.3045,6.2849,6.3045,134900.0
2014-08-13 10:25:00,9.65,9.66,9.64,9.66,114200.0,6.298,6.3045,6.2915,6.3045,114200.0
2014-08-13 10:30:00,9.66,9.66,9.65,9.65,47700.0,6.3045,6.3045,6.298,6.298,47700.0
2014-08-13 10:35:00,9.66,9.67,9.65,9.67,75800.0,6.3045,6.3111,6.298,6.3111,75800.0
2014-08-13 10:40:00,9.66,9.69,9.66,9.69,92100.0,6.3045,6.3241,6.3045,6.3241,92100.0
2014-08-13 10:45:00,9.69,9.7,9.67,9.69,315900.0,6.3241,6.3306,6.3111,6.3241,315900.0
2014-08-13 10:50:00,9.68,9.69,9.68,9.69,29600.0,6.3176,6.3241,6.3176,6.3241,29600.0
2014-08-13 10:55:00,9.69,9.71,9.68,9.7,169300.0,6.3241,6.3372,6.3176,6.3306,169300.0
2014-08-13 11:00:00,9.71,9.71,9.7,9.71,36700.0,6.3372,6.3372,6.3306,6.3372,36700.0
2014-08-13 11:05:00,9.71,9.72,9.71,9.72,42100.0,6.3372,6.3437,6.3372,6.3437,42100.0
2014-08-13 11:10:00,9.72,9.74,9.71,9.72,140500.0,6.3437,6.3567,6.3372,6.3437,140500.0
2014-08-13 11:15:00,9.72,9.73,9.71,9.71,73500.0,6.3437,6.3502,6.3372,6.3372,73500.0
2014-08-13 11:20:00,9.71,9.72,9.7,9.71,98800.0,6.3372,6.3437,6.3306,6.3372,98800.0
2014-08-13 11:25:00,9.71,9.71,9.7,9.71,45000.0,6.3372,6.3372,6.3306,6.3372,45000.0
2014-08-13 11:30:00,9.71,9.71,9.7,9.71,30300.0,6.3372,6.3372,6.3306,6.3372,30300.0
2014-08-13 11:35:00,9.71,9.72,9.7,9.7,152900.0,6.3372,6.3437,6.3306,6.3306,152900.0
2014-08-13 11:40:00,9.69,9.7,9.67,9.7,144900.0,6.3241,6.3306,6.3111,6.3306,144900.0
2014-08-13 11:45:00,9.7,9.7,9.69,9.69,8000.0,6.3306,6.3306,6.3241,6.3241,8000.0
2014-08-13 11:50:00,9.7,9.7,9.67,9.67,90100.0,6.3306,6.3306,6.3111,6.3111,90100.0
2014-08-13 11:55:00,9.68,9.68,9.67,9.68,5600.0,6.3176,6.3176,6.3111,6.3176,5600.0
2014-08-13 12:00:00,9.67,9.68,9.67,9.68,27200.0,6.3111,6.3176,6.3111,6.3176,27200.0
2014-08-13 12:05:00,9.67,9.68,9.66,9.66,81800.0,6.3111,6.3176,6.3045,6.3045,81800.0
2014-08-13 12:10:00,9.65,9.67,9.65,9.67,62300.0,6.298,6.3111,6.298,6.3111,62300.0
2014-08-13 12:15:00,9.67,9.67,9.67,9.67,600.0,6.3111,6.3111,6.3111,6.3111,600.0
2014-08-13 12:20:00,9.67,9.67,9.66,9.67,17600.0,6.3111,6.3111,6.3045,6.3111,17600.0
2014-08-13 12:25:00,9.67,9.67,9.66,9.67,53000.0,6.3111,6.3111,6.3045,6.3111,53000.0
2014-08-13 12:30:00,9.67,9.68,9.67,9.68,50200.0,6.3111,6.3176,6.3111,6.3176,50200.0
2014-08-13 12:35:00,9.68,9.68,9.67,9.68,61000.0,6.3176,6.3176,6.3111,6.3176,61000.0
2014-08-13 12:40:00,9.68,9.68,9.68,9.68,12900.0,6.3176,6.3176,6.3176,6.3176,12900.0
2014-08-13 12:45:00,9.68,9.69,9.68,9.69,27800.0,6.3176,6.3241,6.3176,6.3241,27800.0
2014-08-13 12:50:00,9.69,9.7,9.68,9.7,69000.0,6.3241,6.3306,6.3176,6.3306,69000.0
2014-08-13 12:55:00,9.7,9.7,9.68,9.69,76900.0,6.3306,6.3306,6.3176,6.3241,76900.0
2014-08-13 13:00:00,9.69,9.69,9.68,9.69,22400.0,6.3241,6.3241,6.3176,6.3241,22400.0
2014-08-13 13:05:00,9.69,9.69,9.68,9.69,25700.0,6.3241,6.3241,6.3176,6.3241,25700.0
2014-08-13 13:10:00,9.68,9.69,9.67,9.68,204700.0,6.3176,6.3241,6.3111,6.3176,204700.0
2014-08-13 13:15:00,9.67,9.68,9.65,9.66,144500.0,6.3111,6.3176,6.298,6.3045,144500.0
2014-08-13 13:20:00,9.66,9.66,9.65,9.65,7700.0,6.3045,6.3045,6.298,6.298,7700.0
2014-08-13 13:25:00,9.66,9.66,9.64,9.65,74800.0,6.3045,6.3045,6.2915,6.298,74800.0
2014-08-13 13:30:00,9.65,9.65,9.64,9.64,5500.0,6.298,6.298,6.2915,6.2915,5500.0
2014-08-13 13:35:00,9.64,9.66,9.64,9.66,114000.0,6.2915,6.3045,6.2915,6.3045,114000.0
2014-08-13 13:40:00,9.66,9.66,9.65,9.66,7600.0,6.3045,6.3045,6.298,6.3045,7600.0
2014-08-13 13:45:00,9.66,9.66,9.65,9.65,41200.0,6.3045,6.3045,6.298,6.298,41200.0
2014-08-13 13:50:00,9.65,9.65,9.64,9.65,121100.0,6.298,6.298,6.2915,6.298,121100.0
2014-08-13 13:55:00,9.64,9.65,9.64,9.64,25000.0,6.2915,6.298,6.2915,6.2915,25000.0
2014-08-13 14:00:00,9.64,9.64,9.62,9.63,160500.0,6.2915,6.2915,6.2784,6.2849,160500.0
2014-08-13 14:05:00,9.62,9.62,9.61,9.62,106200.0,6.2784,6.2784,6.2719,6.2784,106200.0
2014-08-13 14:10:00,9.61,9.62,9.6,9.61,57600.0,6.2719,6.2784,6.2654,6.2719,57600.0
2014-08-13 14:15:00,9.61,9.61,9.6,9.61,11400.0,6.2719,6.2719,6.2654,6.2719,11400.0
2014-08-13 14:20:00,9.6,9.61,9.6,9.6,36000.0,6.2654,6.2719,6.2654,6.2654,36000.0
2014-08-13 14:25:00,9.6,9.61,9.59,9.61,194200.0,6.2654,6.2719,6.2588,6.2719,194200.0
2014-08-13 14:30:00,9.61,9.61,9.6,9.61,12700.0,6.2719,6.2719,6.2654,6.2719,12700.0
2014-08-13 14:35:00,9.61,9.62,9.6,9.62,158600.0,6.2719,6.2784,6.2654,6.2784,158600.0
2014-08-13 14:40:00,9.62,9.62,9.61,9.62,28200.0,6.2784,6.2784,6.2719,6.2784,28200.0
2014-08-13 14:45:00,9.62,9.62,9.62,9.62,24500.0,6.2784,6.2784,6.2784,6.2784,24500.0
2014-08-13 14:50:00,9.61,9.62,9.61,9.62,99000.0,6.2719,6.2784,6.2719,6.2784,99000.0
2014-08-13 14:55:00,9.62,9.63,9.61,9.63,39900.0,6.2784,6.2849,6.2719,6.2849,39900.0
2014-08-13 15:00:00,9.63,9.63,9.61,9.62,87500.0,6.2849,6.2849,6.2719,6.2784,87500.0
2014-08-13 15:05:00,9.62,9.63,9.61,9.62,140600.0,6.2784,6.2849,6.2719,6.2784,140600.0
2014-08-13 15:10:00,9.62,9.62,9.61,9.62,115700.0,6.2784,6.2784,6.2719,6.2784,115700.0
2014-08-13 15:15:00,9.62,9.62,9.61,9.62,25200.0,6.2784,6.2784,6.2719,6.2784,25200.0
2014-08-13 15:20:00,9.62,9.62,9.61,9.62,70400.0,6.2784,6.2784,6.2719,6.2784,70400.0
2014-08-13 15:25:00,9.62,9.62,9.61,9.62,49800.0,6.2784,6.2784,6.2719,6.2784,49800.0
2014-08-13 15:30:00,9.62,9.63,9.61,9.63,197000.0,6.2784,6.2849,6.2719,6.2849,197000.0
2014-08-13 15:35:00,9.63,9.63,9.62,9.63,110500.0,6.2849,6.2849,6.2784,6.2849,110500.0
2014-08-13 15:40:00,9.63,9.63,9.62,9.63,130500.0,6.2849,6.2849,6.2784,6.2849,130500.0
2014-08-13 15:45:00,9.63,9.64,9.62,9.63,312400.0,6.2849,6.2915,6.2784,6.2849,312400.0
2014-08-13 15:50:00,9.63,9.65,9.63,9.63,787500.0,6.2849,6.298,6.2849,6.2849,787500.0
2014-08-13 15:55:00,9.64,9.65,9.63,9.65,685400.0,6.2915,6.298,6.2849,6.298,685400.0
2014-08-14 09:30:00,9.66,9.69,9.65,9.69,140100.0,6.3045,6.3241,6.298,6.3241,140100.0
2014-08-14 09:35:00,9.69,9.72,9.69,9.72,59400.0,6.3241,6.3437,6.3241,6.3437,59400.0
2014-08-14 09:40:00,9.71,9.72,9.67,9.67,107400.0,6.3372,6.3437,6.3111,6.3111,107400.0
2014-08-14 09:45:00,9.67,9.69,9.67,9.69,31700.0,6.3111,6.3241,6.3111,6.3241,31700.0
2014-08-14 09:50:00,9.68,9.69,9.67,9.68,48700.0,6.3176,6.3241,6.3111,6.3176,48700.0
2014-08-14 09:55:00,9.67,9.68,9.67,9.67,30100.0,6.3111,6.3176,6.3111,6.3111,30100.0
2014-08-14 10:00:00,9.67,9.68,9.66,9.67,106300.0,6.3111,6.3176,6.3045,6.3111,106300.0
2014-08-14 10:05:00,9.67,9.68,9.65,9.66,44600.0,6.3111,6.3176,6.298,6.3045,44600.0
2014-08-14 10:10:00,9.66,9.68,9.65,9.68,155600.0,6.3045,6.3176,6.298,6.3176,155600.0
2014-08-14 10:15:00,9.68,9.69,9.67,9.67,66500.0,6.3176,6.3241,6.3111,6.3111,66500.0
2014-08-14 10:20:00,9.67,9.68,9.67,9.68,55800.0,6.3111,6.3176,6.3111,6.3176,55800.0
2014-08-14 10:25:00,9.67,9.68,9.67,9.68,53500.0,6.3111,6.3176,6.3111,6.3176,53500.0
2014-08-14 10:30:00,9.68,9.71,9.68,9.71,68400.0,6.3176,6.3372,6.3176,6.3372,68400.0
2014-08-14 10:35:00,9.71,9.71,9.7,9.71,29700.0,6.3372,6.3372,6.3306,6.3372,29700.0
2014-08-14 10:40:00,9.71,9.71,9.7,9.71,13100.0,6.3372,6.3372,6.3306,6.3372,13100.0
2014-08-14 10:45:00,9.71,9.71,9.69,9.69,115000.0,6.3372,6.3372,6.3241,6.3241,115000.0
2014-08-14 10:50:00,9.69,9.7,9.68,9.68,36000.0,6.3241,6.3306,6.3176,6.3176,36000.0
2014-08-14 10:55:00,9.68,9.69,9.68,9.68,8400.0,6.3176,6.3241,6.3176,6.3176,8400.0
2014-08-14 11:00:00,9.68,9.7,9.68,9.7,155700.0,6.3176,6.3306,6.3176,6.3306,155700.0
2014-08-14 11:05:00,9.7,9.71,9.69,9.69,74200.0,6.3306,6.3372,6.3241,6.3241,74200.0
2014-08-14 11:10:00,9.69,9.7,9.69,9.7,16500.0,6.3241,6.3306,6.3241,6.3306,16500.0
2014-08-14 11:15:00,9.7,9.7,9.69,9.7,17000.0,6.3306,6.3306,6.3241,6.3306,17000.0
2014-08-14 11:20:00,9.7,9.71,9.7,9.71,35400.0,6.3306,6.3372,6.3306,6.3372,35400.0
2014-08-14 11:25:00,9.71,9.71,9.7,9.71,30000.0,6.3372,6.3372,6.3306,6.3372,30000.0
2014-08-14 11:30:00,9.7,9.71,9.7,9.7,22100.0,6.3306,6.3372,6.3306,6.3306,22100.0
2014-08-14 11:35:00,9.7,9.71,9.69,9.7,25800.0,6.3306,6.3372,6.3241,6.3306,25800.0
2014-08-14 11:40:00,9.69,9.7,9.69,9.7,14300.0,6.3241,6.3306,6.3241,6.3306,14300.0
2014-08-14 11:45:00,9.7,9.71,9.69,9.7,37800.0,6.3306,6.3372,6.3241,6.3306,37800.0
2014-08-14 11:50:00,9.71,9.71,9.7,9.71,15100.0,6.3372,6.3372,6.3306,6.3372,15100.0
2014-08-14 11:55:00,9.71,9.71,9.7,9.71,8800.0,6.3372,6.3372,6.3306,6.3372,8800.0
2014-08-14 12:00:00,9.71,9.71,9.7,9.71,9400.0,6.3372,6.3372,6.3306,6.3372,9400.0
2014-08-14 12:05:00,9.71,9.71,9.7,9.71,7800.0,6.3372,6.3372,6.3306,6.3372,7800.0
2014-08-14 12:10:00,9.71,9.71,9.7,9.71,21800.0,6.3372,6.3372,6.3306,6.3372,21800.0
2014-08-14 12:15:00,9.71,9.72,9.7,9.71,42200.0,6.3372,6.3437,6.3306,6.3372,42200.0
2014-08-14 12:20:00,9.72,9.72,9.71,9.72,10500.0,6.3437,6.3437,6.3372,6.3437,10500.0
2014-08-14 12:25:00,9.72,9.72,9.71,9.71,4600.0,6.3437,6.3437,6.3372,6.3372,4600.0
2014-08-14 12:30:00,9.71,9.72,9.71,9.71,17100.0,6.3372,6.3437,6.3372,6.3372,17100.0
2014-08-14 12:35:00,9.71,9.72,9.71,9.72,12000.0,6.3372,6.3437,6.3372,6.3437,12000.0
2014-08-14 12:40:00,9.72,9.72,9.71,9.71,4000.0,6.3437,6.3437,6.3372,6.3372,4000.0
2014-08-14 12:45:00,9.71,9.71,9.7,9.71,79900.0,6.3372,6.3372,6.3306,6.3372,79900.0
2014-08-14 12:50:00,9.71,9.72,9.7,9.71,80000.0,6.3372,6.3437,6.3306,6.3372,80000.0
2014-08-14 12:55:00,9.71,9.72,9.7,9.71,65400.0,6.3372,6.3437,6.3306,6.3372,65400.0
2014-08-14 13:00:00,9.7,9.71,9.7,9.71,13300.0,6.3306,6.3372,6.3306,6.3372,13300.0
2014-08-14 13:05:00,9.71,9.71,9.69,9.69,64600.0,6.3372,6.3372,6.3241,6.3241,64600.0
2014-08-14 13:10:00,9.7,9.7,9.69,9.7,71000.0,6.3306,6.3306,6.3241,6.3306,71000.0
2014-08-14 13:15:00,9.7,9.71,9.69,9.71,43900.0,6.3306,6.3372,6.3241,6.3372,43900.0
2014-08-14 13:20:00,9.71,9.71,9.7,9.71,12800.0,6.3372,6.3372,6.3306,6.3372,12800.0
2014-08-14 13:25:00,9.71,9.71,9.69,9.7,47100.0,6.3372,6.3372,6.3241,6.3306,47100.0
2014-08-14 13:30:00,9.7,9.7,9.69,9.7,20700.0,6.3306,6.3306,6.3241,6.3306,20700.0
2014-08-14 13:35:00,9.7,9.7,9.69,9.7,7700.0,6.3306,6.3306,6.3241,6.3306,7700.0
2014-08-14 13:40:00,9.7,9.7,9.67,9.68,70000.0,6.3306,6.3306,6.3111,6.3176,70000.0
2014-08-14 13:45:00,9.68,9.68,9.67,9.67,8300.0,6.3176,6.3176,6.3111,6.3111,8300.0
2014-08-14 13:50:00,9.68,9.68,9.67,9.67,82900.0,6.3176,6.3176,6.3111,6.3111,82900.0
2014-08-14 13:55:00,9.67,9.68,9.66,9.68,135300.0,6.3111,6.3176,6.3045,6.3176,135300.0
2014-08-14 14:00:00,9.68,9.68,9.68,9.68,9300.0,6.3176,6.3176,6.3176,6.3176,9300.0
2014-08-14 14:05:00,9.68,9.68,9.67,9.68,14400.0,6.3176,6.3176,6.3111,6.3176,14400.0
2014-08-14 14:10:00,9.68,9.68,9.67,9.68,12000.0,6.3176,6.3176,6.3111,6.3176,12000.0
2014-08-14 14:15:00,9.68,9.68,9.66,9.67,119600.0,6.3176,6.3176,6.3045,6.3111,119600.0
2014-08-14 14:20:00,9.67,9.67,9.66,9.67,24800.0,6.3111,6.3111,6.3045,6.3111,24800.0
2014-08-14 14:25:00,9.67,9.67,9.66,9.67,43700.0,6.3111,6.3111,6.3045,6.3111,43700.0
2014-08-14 14:30:00,9.67,9.67,9.66,9.67,71200.0,6.3111,6.3111,6.3045,6.3111,71200.0
2014-08-14 14:35:00,9.67,9.67,9.66,9.66,23100.0,6.3111,6.3111,6.3045,6.3045,23100.0
2014-08-14 14:40:00,9.66,9.67,9.66,9.66,34300.0,6.3045,6.3111,6.3045,6.3045,34300.0
2014-08-14 14:45:00,9.66,9.66,9.65,9.66,16200.0,6.3045,6.3045,6.298,6.3045,16200.0
2014-08-14 14:50:00,9.66,9.66,9.65,9.66,28200.0,6.3045,6.3045,6.298,6.3045,28200.0
2014-08-14 14:55:00,9.66,9.66,9.65,9.66,13400.0,6.3045,6.3045,6.298,6.3045,13400.0
2014-08-14 15:00:00,9.66,9.68,9.66,9.68,145300.0,6.3045,6.3176,6.3045,6.3176,145300.0
2014-08-14 15:05:00,9.68,9.68,9.67,9.68,22500.0,6.3176,6.3176,6.3111,6.3176,22500.0
2014-08-14 15:10:00,9.68,9.68,9.67,9.68,20500.0,6.3176,6.3176,6.3111,6.3176,20500.0
2014-08-14 15:15:00,9.68,9.68,9.67,9.68,37700.0,6.3176,6.3176,6.3111,6.3176,37700.0
2014-08-14 15:20:00,9.68,9.68,9.67,9.68,53100.0,6.3176,6.3176,6.3111,6.3176,53100.0
2014-08-14 15:25:00,9.68,9.68,9.67,9.68,20900.0,6.3176,6.3176,6.3111,6.3176,20900.0
2014-08-14 15:30:00,9.68,9.68,9.67,9.67,44500.0,6.3176,6.3176,6.3111,6.3111,44500.0
2014-08-14 15:35:00,9.68,9.68,9.66,9.66,82200.0,6.3176,6.3176,6.3045,6.3045,82200.0
2014-08-14 15:40:00,9.66,9.67,9.66,9.66,28000.0,6.3045,6.3111,6.3045,6.3045,28000.0
2014-08-14 15:45:00,9.66,9.67,9.66,9.67,48300.0,6.3045,6.3111,6.3045,6.3111,48300.0
2014-08-14 15:50:00,9.67,9.67,9.66,9.66,63900.0,6.3111,6.3111,6.3045,6.3045,63900.0
2014-08-14 15:55:00,9.67,9.68,9.66,9.68,222500.0,6.3111,6.3176,6.3045,6.3176,222500.0
2014-08-15 09:30:00,9.71,9.72,9.67,9.71,363300.0,6.3372,6.3437,6.3111,6.3372,363300.0
2014-08-15 09:35:00,9.71,9.71,9.7,9.71,37100.0,6.3372,6.3372,6.3306,6.3372,37100.0
2014-08-15 09:40:00,9.71,9.71,9.7,9.71,6700.0,6.3372,6.3372,6.3306,6.3372,6700.0
2014-08-15 09:45:00,9.71,9.72,9.7,9.71,21800.0,6.3372,6.3437,6.3306,6.3372,21800.0
2014-08-15 09:50:00,9.72,9.72,9.71,9.71,28300.0,6.3437,6.3437,6.3372,6.3372,28300.0
2014-08-15 09:55:00,9.71,9.73,9.71,9.73,43300.0,6.3372,6.3502,6.3372,6.3502,43300.0
2014-08-15 10:00:00,9.73,9.73,9.72,9.73,32200.0,6.3502,6.3502,6.3437,6.3502,32200.0
2014-08-15 10:05:00,9.73,9.73,9.72,9.72,27000.0,6.3502,6.3502,6.3437,6.3437,27000.0
2014-08-15 10:10:00,9.72,9.73,9.72,9.73,17600.0,6.3437,6.3502,6.3437,6.3502,17600.0
2014-08-15 10:15:00,9.72,9.72,9.71,9.72,61600.0,6.3437,6.3437,6.3372,6.3437,61600.0
2014-08-15 10:20:00,9.72,9.72,9.71,9.72,16000.0,6.3437,6.3437,6.3372,6.3437,16000.0
2014-08-15 10:25:00,9.72,9.72,9.71,9.72,25900.0,6.3437,6.3437,6.3372,6.3437,25900.0
2014-08-15 10:30:00,9.72,9.74,9.71,9.74,50300.0,6.3437,6.3567,6.3372,6.3567,50300.0
2014-08-15 10:35:00,9.74,9.74,9.73,9.74,33300.0,6.3567,6.3567,6.3502,6.3567,33300.0
2014-08-15 10:40:00,9.73,9.74,9.68,9.7,226500.0,6.3502,6.3567,6.3176,6.3306,226500.0
2014-08-15 10:45:00,9.69,9.7,9.66,9.69,247800.0,6.3241,6.3306,6.3045,6.3241,247800.0
2014-08-15 10:50:00,9.68,9.68,9.63,9.63,113200.0,6.3176,6.3176,6.2849,6.2849,113200.0
2014-08-15 10:55:00,9.63,9.64,9.6,9.64,151400.0,6.2849,6.2915,6.2654,6.2915,151400.0
2014-08-15 11:00:00,9.64,9.66,9.63,9.64,188300.0,6.2915,6.3045,6.2849,6.2915,188300.0
2014-08-15 11:05:00,9.64,9.66,9.62,9.64,99200.0,6.2915,6.3045,6.2784,6.2915,99200.0
2014-08-15 11:10:00,9.64,9.67,9.64,9.64,79900.0,6.2915,6.3111,6.2915,6.2915,79900.0
2014-08-15 11:15:00,9.65,9.66,9.64,9.64,97600.0,6.298,6.3045,6.2915,6.2915,97600.0
2014-08-15 11:20:00,9.64,9.64,9.63,9.63,62800.0,6.2915,6.2915,6.2849,6.2849,62800.0
2014-08-15 11:25:00,9.63,9.64,9.62,9.62,75600.0,6.2849,6.2915,6.2784,6.2784,75600.0
2014-08-15 11:30:00,9.63,9.64,9.62,9.62,116000.0,6.2849,6.2915,6.2784,6.2784,116000.0
2014-08-15 11:35:00,9.62,9.64,9.61,9.64,75700.0,6.2784,6.2915,6.2719,6.2915,75700.0
2014-08-15 11:40:00,9.63,9.64,9.63,9.63,36600.0,6.2849,6.2915,6.2849,6.2849,36600.0
2014-08-15 11:45:00,9.63,9.63,9.6,9.62,90700.0,6.2849,6.2849,6.2654,6.2784,90700.0
2014-08-15 11:50:00,9.61,9.61,9.56,9.57,219100.0,6.2719,6.2719,6.2393,6.2458,219100.0
2014-08-15 11:55:00,9.57,9.59,9.56,9.59,155600.0,6.2458,6.2588,6.2393,6.2588,155600.0
2014-08-15 12:00:00,9.58,9.59,9.56,9.58,144500.0,6.2523,6.2588,6.2393,6.2523,144500.0
2014-08-15 12:05:00,9.59,9.61,9.58,9.61,109900.0,6.2588,6.2719,6.2523,6.2719,109900.0
2014-08-15 12:10:00,9.61,9.61,9.58,9.59,57900.0,6.2719,6.2719,6.2523,6.2588,57900.0
2014-08-15 12:15:00,9.58,9.6,9.57,9.6,130900.0,6.2523,6.2654,6.2458,6.2654,130900.0
2014-08-15 12:20:00,9.6,9.6,9.57,9.6,77200.0,6.2654,6.2654,6.2458,6.2654,77200.0
2014-08-15 12:25:00,9.6,9.62,9.59,9.61,27800.0,6.2654,6.2784,6.2588,6.2719,27800.0
2014-08-15 12:30:00,9.61,9.61,9.59,9.59,65400.0,6.2719,6.2719,6.2588,6.2588,65400.0
2014-08-15 12:35:00,9.6,9.61,9.59,9.6,34400.0,6.2654,6.2719,6.2588,6.2654,34400.0
2014-08-15 12:40:00,9.61,9.62,9.59,9.6,73600.0,6.2719,6.2784,6.2588,6.2654,73600.0
2014-08-15 12:45:00,9.6,9.6,9.58,9.59,56900.0,6.2654,6.2654,6.2523,6.2588,56900.0
2014-08-15 12:50:00,9.59,9.59,9.58,9.59,34000.0,6.2588,6.2588,6.2523,6.2588,34000.0
2014-08-15 12:55:00,9.6,9.6,9.57,9.58,74500.0,6.2654,6.2654,6.2458,6.2523,74500.0
2014-08-15 13:00:00,9.58,9.58,9.56,9.56,42400.0,6.2523,6.2523,6.2393,6.2393,42400.0
2014-08-15 13:05:00,9.57,9.6,9.57,9.59,143000.0,6.2458,6.2654,6.2458,6.2588,143000.0
2014-08-15 13:10:00,9.59,9.6,9.58,9.6,19900.0,6.2588,6.2654,6.2523,6.2654,19900.0
2014-08-15 13:15:00,9.6,9.6,9.59,9.6,80900.0,6.2654,6.2654,6.2588,6.2654,80900.0
2014-08-15 13:20:00,9.6,9.61,9.58,9.6,129400.0,6.2654,6.2719,6.2523,6.2654,129400.0
2014-08-15 13:25:00,9.59,9.6,9.59,9.59,9000.0,6.2588,6.2654,6.2588,6.2588,9000.0
2014-08-15 13:30:00,9.59,9.6,9.58,9.59,62800.0,6.2588,6.2654,6.2523,6.2588,62800.0
2014-08-15 13:35:00,9.59,9.6,9.58,9.6,48800.0,6.2588,6.2654,6.2523,6.2654,48800.0
2014-08-15 13:40:00,9.6,9.6,9.59,9.59,72700.0,6.2654,6.2654,6.2588,6.2588,72700.0
2014-08-15 13:45:00,9.58,9.59,9.57,9.58,48000.0,6.2523,6.2588,6.2458,6.2523,48000.0
2014-08-15 13:50:00,9.58,9.59,9.57,9.58,71400.0,6.2523,6.2588,6.2458,6.2523,71400.0
2014-08-15 13:55:00,9.58,9.58,9.56,9.58,80500.0,6.2523,6.2523,6.2393,6.2523,80500.0
2014-08-15 14:00:00,9.58,9.58,9.57,9.58,7200.0,6.2523,6.2523,6.2458,6.2523,7200.0
2014-08-15 14:05:00,9.58,9.59,9.58,9.59,44400.0,6.2523,6.2588,6.2523,6.2588,44400.0
2014-08-15 14:10:00,9.59,9.59,9.58,9.58,10800.0,6.2588,6.2588,6.2523,6.2523,10800.0
2014-08-15 14:15:00,9.58,9.59,9.58,9.59,20300.0,6.2523,6.2588,6.2523,6.2588,20300.0
2014-08-15 14:20:00,9.59,9.6,9.58,9.6,60900.0,6.2588,6.2654,6.2523,6.2654,60900.0
2014-08-15 14:25:00,9.6,9.62,9.6,9.62,40400.0,6.2654,6.2784,6.2654,6.2784,40400.0
2014-08-15 14:30:00,9.62,9.63,9.61,9.61,80000.0,6.2784,6.2849,6.2719,6.2719,80000.0
2014-08-15 14:35:00,9.61,9.62,9.61,9.61,6900.0,6.2719,6.2784,6.2719,6.2719,6900.0
2014-08-15 14:40:00,9.61,9.63,9.61,9.62,95100.0,6.2719,6.2849,6.2719,6.2784,95100.0
2014-08-15 14:45:00,9.62,9.64,9.62,9.63,39500.0,6.2784,6.2915,6.2784,6.2849,39500.0
2014-08-15 14:50:00,9.63,9.64,9.62,9.62,50400.0,6.2849,6.2915,6.2784,6.2784,50400.0
2014-08-15 14:55:00,9.62,9.63,9.62,9.62,30100.0,6.2784,6.2849,6.2784,6.2784,30100.0
2014-08-15 15:00:00,9.62,9.63,9.61,9.62,40900.0,6.2784,6.2849,6.2719,6.2784,40900.0
2014-08-15 15:05:00,9.62,9.62,9.61,9.61,42700.0,6.2784,6.2784,6.2719,6.2719,42700.0
2014-08-15 15:10:00,9.62,9.62,9.61,9.62,21900.0,6.2784,6.2784,6.2719,6.2784,21900.0
2014-08-15 15:15:00,9.62,9.63,9.62,9.62,67900.0,6.2784,6.2849,6.2784,6.2784,67900.0
2014-08-15 15:20:00,9.62,9.62,9.61,9.62,51600.0,6.2784,6.2784,6.2719,6.2784,51600.0
2014-08-15 15:25:00,9.62,9.63,9.61,9.62,76700.0,6.2784,6.2849,6.2719,6.2784,76700.0
2014-08-15 15:30:00,9.62,9.63,9.61,9.63,75100.0,6.2784,6.2849,6.2719,6.2849,75100.0
2014-08-15 15:35:00,9.63,9.63,9.62,9.63,46000.0,6.2849,6.2849,6.2784,6.2849,46000.0
2014-08-15 15:40:00,9.63,9.63,9.62,9.63,36200.0,6.2849,6.2849,6.2784,6.2849,36200.0
2014-08-15 15:45:00,9.62,9.63,9.62,9.62,59000.0,6.2784,6.2849,6.2784,6.2784,59000.0
2014-08-15 15:50:00,9.63,9.63,9.62,9.62,137400.0,6.2849,6.2849,6.2784,6.2784,137400.0
2014-08-15 15:55:00,9.63,9.63,9.61,9.62,281500.0,6.2849,6.2849,6.2719,6.2784,281500.0
2014-08-18 09:30:00,9.68,9.72,9.64,9.71,156400.0,6.3176,6.3437,6.2915,6.3372,156400.0
2014-08-18 09:35:00,9.71,9.73,9.7,9.72,146100.0,6.3372,6.3502,6.3306,6.3437,146100.0
2014-08-18 09:40:00,9.72,9.73,9.71,9.72,329300.0,6.3437,6.3502,6.3372,6.3437,329300.0
2014-08-18 09:45:00,9.71,9.72,9.7,9.7,174500.0,6.3372,6.3437,6.3306,6.3306,174500.0
2014-08-18 09:50:00,9.71,9.73,9.71,9.73,108100.0,6.3372,6.3502,6.3372,6.3502,108100.0
2014-08-18 09:55:00,9.72,9.73,9.72,9.72,318700.0,6.3437,6.3502,6.3437,6.3437,318700.0
2014-08-18 10:00:00,9.72,9.73,9.71,9.71,206400.0,6.3437,6.3502,6.3372,6.3372,206400.0
2014-08-18 10:05:00,9.71,9.71,9.7,9.7,125500.0,6.3372,6.3372,6.3306,6.3306,125500.0
2014-08-18 10:10:00,9.7,9.73,9.7,9.73,356400.0,6.3306,6.3502,6.3306,6.3502,356400.0
2014-08-18 10:15:00,9.72,9.74,9.72,9.72,430000.0,6.3437,6.3567,6.3437,6.3437,430000.0
2014-08-18 10:20:00,9.72,9.73,9.72,9.72,14900.0,6.3437,6.3502,6.3437,6.3437,14900.0
2014-08-18 10:25:00,9.72,9.73,9.72,9.72,33500.0,6.3437,6.3502,6.3437,6.3437,33500.0
2014-08-18 10:30:00,9.71,9.72,9.71,9.71,6400.0,6.3372,6.3437,6.3372,6.3372,6400.0
2014-08-18 10:35:00,9.71,9.74,9.71,9.74,207200.0,6.3372,6.3567,6.3372,6.3567,207200.0
2014-08-18 10:40:00,9.74,9.74,9.72,9.72,38200.0,6.3567,6.3567,6.3437,6.3437,38200.0
2014-08-18 10:45:00,9.72,9.74,9.72,9.72,277600.0,6.3437,6.3567,6.3437,6.3437,277600.0
2014-08-18 10:50:00,9.72,9.73,9.72,9.72,29900.0,6.3437,6.3502,6.3437,6.3437,29900.0
2014-08-18 10:55:00,9.72,9.73,9.72,9.72,67500.0,6.3437,6.3502,6.3437,6.3437,67500.0
2014-08-18 11:00:00,9.72,9.74,9.71,9.71,123000.0,6.3437,6.3567,6.3372,6.3372,123000.0
2014-08-18 11:05:00,9.71,9.72,9.71,9.71,18700.0,6.3372,6.3437,6.3372,6.3372,18700.0
2014-08-18 11:10:00,9.71,9.73,9.71,9.72,93800.0,6.3372,6.3502,6.3372,6.3437,93800.0
2014-08-18 11:15:00,9.72,9.73,9.72,9.73,55900.0,6.3437,6.3502,6.3437,6.3502,55900.0
2014-08-18 11:20:00,9.72,9.73,9.72,9.73,22100.0,6.3437,6.3502,6.3437,6.3502,22100.0
2014-08-18 11:25:00,9.73,9.73,9.72,9.73,31800.0,6.3502,6.3502,6.3437,6.3502,31800.0
2014-08-18 11:30:00,9.72,9.74,9.72,9.73,159600.0,6.3437,6.3567,6.3437,6.3502,159600.0
2014-08-18 11:35:00,9.73,9.74,9.72,9.74,30300.0,6.3502,6.3567,6.3437,6.3567,30300.0
2014-08-18 11:40:00,9.73,9.74,9.73,9.74,22200.0,6.3502,6.3567,6.3502,6.3567,22200.0
2014-08-18 11:45:00,9.74,9.74,9.73,9.74,7300.0,6.3567,6.3567,6.3502,6.3567,7300.0
2014-08-18 11:50:00,9.73,9.74,9.66,9.74,244900.0,6.3502,6.3567,6.3045,6.3567,244900.0
2014-08-18 11:55:00,9.74,9.74,9.73,9.73,17300.0,6.3567,6.3567,6.3502,6.3502,17300.0
2014-08-18 12:00:00,9.74,9.74,9.73,9.74,13700.0,6.3567,6.3567,6.3502,6.3567,13700.0
2014-08-18 12:05:00,9.73,9.75,9.73,9.74,43200.0,6.3502,6.3633,6.3502,6.3567,43200.0
2014-08-18 12:10:00,9.75,9.75,9.74,9.75,48800.0,6.3633,6.3633,6.3567,6.3633,48800.0
2014-08-18 12:15:00,9.75,9.75,9.74,9.75,9300.0,6.3633,6.3633,6.3567,6.3633,9300.0
2014-08-18 12:20:00,9.75,9.75,9.74,9.75,9300.0,6.3633,6.3633,6.3567,6.3633,9300.0
2014-08-18 12:25:00,9.75,9.75,9.74,9.75,13400.0,6.3633,6.3633,6.3567,6.3633,13400.0
2014-08-18 12:30:00,9.75,9.75,9.74,9.75,36600.0,6.3633,6.3633,6.3567,6.3633,36600.0
2014-08-18 12:35:00,9.75,9.77,9.74,9.77,139000.0,6.3633,6.3763,6.3567,6.3763,139000.0
2014-08-18 12:40:00,9.77,9.77,9.76,9.76,8400.0,6.3763,6.3763,6.3698,6.3698,8400.0
2014-08-18 12:45:00,9.76,9.77,9.75,9.76,30300.0,6.3698,6.3763,6.3633,6.3698,30300.0
2014-08-18 12:50:00,9.75,9.76,9.75,9.75,3000.0,6.3633,6.3698,6.3633,6.3633,3000.0
2014-08-18 12:55:00,9.76,9.76,9.75,9.76,8100.0,6.3698,6.3698,6.3633,6.3698,8100.0
2014-08-18 13:00:00,9.75,9.76,9.75,9.75,9100.0,6.3633,6.3698,6.3633,6.3633,9100.0
2014-08-18 13:05:00,9.75,9.76,9.75,9.76,4900.0,6.3633,6.3698,6.3633,6.3698,4900.0
2014-08-18 13:10:00,9.75,9.77,9.75,9.77,91500.0,6.3633,6.3763,6.3633,6.3763,91500.0
2014-08-18 13:15:00,9.77,9.77,9.75,9.75,55200.0,6.3763,6.3763,6.3633,6.3633,55200.0
2014-08-18 13:20:00,9.76,9.76,9.75,9.75,11300.0,6.3698,6.3698,6.3633,6.3633,11300.0
2014-08-18 13:25:00,9.75,9.76,9.75,9.75,14000.0,6.3633,6.3698,6.3633,6.3633,14000.0
2014-08-18 13:30:00,9.75,9.76,9.75,9.76,13300.0,6.3633,6.3698,6.3633,6.3698,13300.0
2014-08-18 13:35:00,9.76,9.76,9.75,9.75,9900.0,6.3698,6.3698,6.3633,6.3633,9900.0
2014-08-18 13:40:00,9.76,9.76,9.74,9.75,46000.0,6.3698,6.3698,6.3567,6.3633,46000.0
2014-08-18 13:45:00,9.75,9.75,9.74,9.74,4200.0,6.3633,6.3633,6.3567,6.3567,4200.0
2014-08-18 13:50:00,9.74,9.75,9.74,9.75,5200.0,6.3567,6.3633,6.3567,6.3633,5200.0
2014-08-18 13:55:00,9.74,9.75,9.73,9.73,57300.0,6.3567,6.3633,6.3502,6.3502,57300.0
2014-08-18 14:00:00,9.73,9.74,9.73,9.74,19300.0,6.3502,6.3567,6.3502,6.3567,19300.0
2014-08-18 14:05:00,9.73,9.74,9.73,9.73,12000.0,6.3502,6.3567,6.3502,6.3502,12000.0
2014-08-18 14:10:00,9.73,9.74,9.73,9.74,6900.0,6.3502,6.3567,6.3502,6.3567,6900.0
2014-08-18 14:15:00,9.74,9.74,9.73,9.73,11900.0,6.3567,6.3567,6.3502,6.3502,11900.0
2014-08-18 14:20:00,9.73,9.74,9.72,9.72,48900.0,6.3502,6.3567,6.3437,6.3437,48900.0
2014-08-18 14:25:00,9.72,9.73,9.72,9.72,33400.0,6.3437,6.3502,6.3437,6.3437,33400.0
2014-08-18 14:30:00,9.72,9.73,9.72,9.72,6400.0,6.3437,6.3502,6.3437,6.3437,6400.0
2014-08-18 14:35:00,9.72,9.72,9.71,9.71,42600.0,6.3437,6.3437,6.3372,6.3372,42600.0
2014-08-18 14:40:00,9.71,9.72,9.71,9.71,44100.0,6.3372,6.3437,6.3372,6.3372,44100.0
2014-08-18 14:45:00,9.72,9.73,9.71,9.73,130200.0,6.3437,6.3502,6.3372,6.3502,130200.0
2014-08-18 14:50:00,9.72,9.73,9.72,9.73,31600.0,6.3437,6.3502,6.3437,6.3502,31600.0
2014-08-18 14:55:00,9.72,9.73,9.72,9.73,19900.0,6.3437,6.3502,6.3437,6.3502,19900.0
2014-08-18 15:00:00,9.73,9.74,9.72,9.74,55000.0,6.3502,6.3567,6.3437,6.3567,55000.0
2014-08-18 15:05:00,9.74,9.74,9.73,9.74,12300.0,6.3567,6.3567,6.3502,6.3567,12300.0
2014-08-18 15:10:00,9.74,9.74,9.73,9.73,29100.0,6.3567,6.3567,6.3502,6.3502,29100.0
2014-08-18 15:15:00,9.73,9.74,9.73,9.74,90100.0,6.3502,6.3567,6.3502,6.3567,90100.0
2014-08-18 15:20:00,9.74,9.74,9.73,9.74,23600.0,6.3567,6.3567,6.3502,6.3567,23600.0
2014-08-18 15:25:00,9.74,9.74,9.73,9.74,25500.0,6.3567,6.3567,6.3502,6.3567,25500.0
2014-08-18 15:30:00,9.74,9.74,9.73,9.74,15600.0,6.3567,6.3567,6.3502,6.3567,15600.0
2014-08-18 15:35:00,9.74,9.74,9.73,9.74,31300.0,6.3567,6.3567,6.3502,6.3567,31300.0
2014-08-18 15:40:00,9.74,9.74,9.73,9.74,40500.0,6.3567,6.3567,6.3502,6.3567,40500.0
2014-08-18 15:45:00,9.74,9.74,9.71,9.71,272600.0,6.3567,6.3567,6.3372,6.3372,272600.0
2014-08-18 15:50:00,9.71,9.73,9.71,9.73,273800.0,6.3372,6.3502,6.3372,6.3502,273800.0
2014-08-18 15:55:00,9.73,9.74,9.72,9.74,281000.0,6.3502,6.3567,6.3437,6.3567,281000.0
2014-08-19 09:30:00,9.75,9.76,9.73,9.76,117900.0,6.3633,6.3698,6.3502,6.3698,117900.0
2014-08-19 09:35:00,9.76,9.78,9.75,9.77,53000.0,6.3698,6.3828,6.3633,6.3763,53000.0
2014-08-19 09:40:00,9.77,9.79,9.76,9.78,105300.0,6.3763,6.3894,6.3698,6.3828,105300.0
2014-08-19 09:45:00,9.79,9.81,9.79,9.81,278000.0,6.3894,6.4024,6.3894,6.4024,278000.0
2014-08-19 09:50:00,9.81,9.82,9.81,9.81,21100.0,6.4024,6.4089,6.4024,6.4024,21100.0
2014-08-19 09:55:00,9.82,9.82,9.8,9.8,92800.0,6.4089,6.4089,6.3959,6.3959,92800.0
2014-08-19 10:00:00,9.8,9.81,9.79,9.8,118500.0,6.3959,6.4024,6.3894,6.3959,118500.0
2014-08-19 10:05:00,9.79,9.8,9.78,9.79,153100.0,6.3894,6.3959,6.3828,6.3894,153100.0
2014-08-19 10:10:00,9.79,9.8,9.79,9.79,10700.0,6.3894,6.3959,6.3894,6.3894,10700.0
2014-08-19 10:15:00,9.8,9.8,9.78,9.78,90500.0,6.3959,6.3959,6.3828,6.3828,90500.0
2014-08-19 10:20:00,9.78,9.78,9.77,9.77,14700.0,6.3828,6.3828,6.3763,6.3763,14700.0
2014-08-19 10:25:00,9.78,9.78,9.76,9.76,139400.0,6.3828,6.3828,6.3698,6.3698,139400.0
2014-08-19 10:30:00,9.77,9.79,9.76,9.76,247800.0,6.3763,6.3894,6.3698,6.3698,247800.0
2014-08-19 10:35:00,9.76,9.79,9.76,9.79,96600.0,6.3698,6.3894,6.3698,6.3894,96600.0
2014-08-19 10:40:00,9.79,9.79,9.77,9.77,47600.0,6.3894,6.3894,6.3763,6.3763,47600.0
2014-08-19 10:45:00,9.78,9.79,9.77,9.78,42900.0,6.3828,6.3894,6.3763,6.3828,42900.0
2014-08-19 10:50:00,9.78,9.79,9.78,9.78,24200.0,6.3828,6.3894,6.3828,6.3828,24200.0
2014-08-19 10:55:00,9.78,9.79,9.78,9.78,15800.0,6.3828,6.3894,6.3828,6.3828,15800.0
2014-08-19 11:00:00,9.78,9.79,9.77,9.77,96900.0,6.3828,6.3894,6.3763,6.3763,96900.0
2014-08-19 11:05:00,9.77,9.78,9.76,9.76,69200.0,6.3763,6.3828,6.3698,6.3698,69200.0
2014-08-19 11:10:00,9.76,9.76,9.75,9.75,117900.0,6.3698,6.3698,6.3633,6.3633,117900.0
2014-08-19 11:15:00,9.75,9.76,9.75,9.76,38700.0,6.3633,6.3698,6.3633,6.3698,38700.0
2014-08-19 11:20:00,9.75,9.76,9.74,9.74,98400.0,6.3633,6.3698,6.3567,6.3567,98400.0
2014-08-19 11:25:00,9.74,9.75,9.74,9.74,39700.0,6.3567,6.3633,6.3567,6.3567,39700.0
2014-08-19 11:30:00,9.74,9.75,9.72,9.72,83100.0,6.3567,6.3633,6.3437,6.3437,83100.0
2014-08-19 11:35:00,9.72,9.74,9.72,9.73,96300.0,6.3437,6.3567,6.3437,6.3502,96300.0
2014-08-19 11:40:00,9.74,9.74,9.73,9.74,48500.0,6.3567,6.3567,6.3502,6.3567,48500.0
2014-08-19 11:45:00,9.74,9.74,9.73,9.74,80200.0,6.3567,6.3567,6.3502,6.3567,80200.0
2014-08-19 11:50:00,9.73,9.74,9.72,9.74,105600.0,6.3502,6.3567,6.3437,6.3567,105600.0
2014-08-19 11:55:00,9.74,9.75,9.74,9.74,38200.0,6.3567,6.3633,6.3567,6.3567,38200.0
2014-08-19 12:00:00,9.74,9.75,9.73,9.74,64300.0,6.3567,6.3633,6.3502,6.3567,64300.0
2014-08-19 12:05:00,9.73,9.74,9.73,9.74,65600.0,6.3502,6.3567,6.3502,6.3567,65600.0
2014-08-19 12:10:00,9.74,9.74,9.73,9.74,18200.0,6.3567,6.3567,6.3502,6.3567,18200.0
2014-08-19 12:15:00,9.73,9.74,9.72,9.73,34400.0,6.3502,6.3567,6.3437,6.3502,34400.0
2014-08-19 12:20:00,9.72,9.73,9.72,9.72,12000.0,6.3437,6.3502,6.3437,6.3437,12000.0
2014-08-19 12:25:00,9.72,9.74,9.72,9.73,166200.0,6.3437,6.3567,6.3437,6.3502,166200.0
2014-08-19 12:30:00,9.74,9.74,9.73,9.73,6100.0,6.3567,6.3567,6.3502,6.3502,6100.0
2014-08-19 12:35:00,9.73,9.74,9.73,9.74,11000.0,6.3502,6.3567,6.3502,6.3567,11000.0
2014-08-19 12:40:00,9.74,9.74,9.73,9.74,7900.0,6.3567,6.3567,6.3502,6.3567,7900.0
2014-08-19 12:45:00,9.74,9.74,9.73,9.73,15400.0,6.3567,6.3567,6.3502,6.3502,15400.0
2014-08-19 12:50:00,9.74,9.74,9.72,9.72,60200.0,6.3567,6.3567,6.3437,6.3437,60200.0
2014-08-19 12:55:00,9.72,9.73,9.72,9.72,28200.0,6.3437,6.3502,6.3437,6.3437,28200.0
2014-08-19 13:00:00,9.72,9.72,9.71,9.71,459800.0,6.3437,6.3437,6.3372,6.3372,459800.0
2014-08-19 13:05:00,9.71,9.72,9.71,9.71,63000.0,6.3372,6.3437,6.3372,6.3372,63000.0
2014-08-19 13:10:00,9.71,9.72,9.7,9.71,197000.0,6.3372,6.3437,6.3306,6.3372,197000.0
2014-08-19 13:15:00,9.71,9.71,9.7,9.7,79300.0,6.3372,6.3372,6.3306,6.3306,79300.0
2014-08-19 13:20:00,9.7,9.71,9.7,9.71,29200.0,6.3306,6.3372,6.3306,6.3372,29200.0
2014-08-19 13:25:00,9.7,9.71,9.7,9.7,24700.0,6.3306,6.3372,6.3306,6.3306,24700.0
2014-08-19 13:30:00,9.7,9.71,9.7,9.7,13400.0,6.3306,6.3372,6.3306,6.3306,13400.0
2014-08-19 13:35:00,9.71,9.71,9.7,9.71,81900.0,6.3372,6.3372,6.3306,6.3372,81900.0
2014-08-19 13:40:00,9.7,9.71,9.7,9.71,97900.0,6.3306,6.3372,6.3306,6.3372,97900.0
2014-08-19 13:45:00,9.7,9.71,9.69,9.69,123900.0,6.3306,6.3372,6.3241,6.3241,123900.0
2014-08-19 13:50:00,9.7,9.7,9.68,9.69,183500.0,6.3306,6.3306,6.3176,6.3241,183500.0
2014-08-19 13:55:00,9.68,9.69,9.67,9.68,204500.0,6.3176,6.3241,6.3111,6.3176,204500.0
2014-08-19 14:00:00,9.67,9.7,9.67,9.7,192900.0,6.3111,6.3306,6.3111,6.3306,192900.0
2014-08-19 14:05:00,9.7,9.72,9.7,9.71,171500.0,6.3306,6.3437,6.3306,6.3372,171500.0
2014-08-19 14:10:00,9.71,9.72,9.7,9.71,121900.0,6.3372,6.3437,6.3306,6.3372,121900.0
2014-08-19 14:15:00,9.7,9.71,9.7,9.71,19400.0,6.3306,6.3372,6.3306,6.3372,19400.0
2014-08-19 14:20:00,9.71,9.71,9.69,9.69,110200.0,6.3372,6.3372,6.3241,6.3241,110200.0
2014-08-19 14:25:00,9.69,9.7,9.69,9.7,16600.0,6.3241,6.3306,6.3241,6.3306,16600.0
2014-08-19 14:30:00,9.7,9.7,9.69,9.7,17200.0,6.3306,6.3306,6.3241,6.3306,17200.0
2014-08-19 14:35:00,9.7,9.7,9.69,9.7,69400.0,6.3306,6.3306,6.3241,6.3306,69400.0
2014-08-19 14:40:00,9.7,9.71,9.69,9.71,82300.0,6.3306,6.3372,6.3241,6.3372,82300.0
2014-08-19 14:45:00,9.71,9.71,9.69,9.7,133100.0,6.3372,6.3372,6.3241,6.3306,133100.0
2014-08-19 14:50:00,9.7,9.7,9.69,9.7,14200.0,6.3306,6.3306,6.3241,6.3306,14200.0
2014-08-19 14:55:00,9.69,9.7,9.69,9.7,20800.0,6.3241,6.3306,6.3241,6.3306,20800.0
2014-08-19 15:00:00,9.7,9.7,9.69,9.7,43900.0,6.3306,6.3306,6.3241,6.3306,43900.0
2014-08-19 15:05:00,9.7,9.7,9.69,9.69,39500.0,6.3306,6.3306,6.3241,6.3241,39500.0
2014-08-19 15:10:00,9.69,9.7,9.69,9.7,47700.0,6.3241,6.3306,6.3241,6.3306,47700.0
2014-08-19 15:15:00,9.7,9.7,9.69,9.7,95500.0,6.3306,6.3306,6.3241,6.3306,95500.0
2014-08-19 15:20:00,9.7,9.7,9.68,9.68,222500.0,6.3306,6.3306,6.3176,6.3176,222500.0
2014-08-19 15:25:00,9.68,9.69,9.68,9.68,24600.0,6.3176,6.3241,6.3176,6.3176,24600.0
2014-08-19 15:30:00,9.69,9.69,9.68,9.69,91800.0,6.3241,6.3241,6.3176,6.3241,91800.0
2014-08-19 15:35:00,9.69,9.69,9.68,9.69,91600.0,6.3241,6.3241,6.3176,6.3241,91600.0
2014-08-19 15:40:00,9.68,9.69,9.68,9.69,98100.0,6.3176,6.3241,6.3176,6.3241,98100.0
2014-08-19 15:45:00,9.69,9.69,9.68,9.68,93100.0,6.3241,6.3241,6.3176,6.3176,93100.0
2014-08-19 15:50:00,9.69,9.7,9.68,9.69,255100.0,6.3241,6.3306,6.3176,6.3241,255100.0
2014-08-19 15:55:00,9.7,9.7,9.68,9.69,456900.0,6.3306,6.3306,6.3176,6.3241,456900.0
2014-08-20 09:30:00,9.69,9.7,9.67,9.69,94800.0,6.3241,6.3306,6.3111,6.3241,94800.0
2014-08-20 09:35:00,9.68,9.69,9.63,9.67,425700.0,6.3176,6.3241,6.2849,6.3111,425700.0
2014-08-20 09:40:00,9.66,9.7,9.65,9.7,104400.0,6.3045,6.3306,6.298,6.3306,104400.0
2014-08-20 09:45:00,9.7,9.7,9.68,9.69,86700.0,6.3306,6.3306,6.3176,6.3241,86700.0
2014-08-20 09:50:00,9.69,9.7,9.68,9.7,34600.0,6.3241,6.3306,6.3176,6.3306,34600.0
2014-08-20 09:55:00,9.7,9.71,9.68,9.69,194700.0,6.3306,6.3372,6.3176,6.3241,194700.0
2014-08-20 10:00:00,9.68,9.69,9.68,9.69,19200.0,6.3176,6.3241,6.3176,6.3241,19200.0
2014-08-20 10:05:00,9.69,9.7,9.68,9.69,48400.0,6.3241,6.3306,6.3176,6.3241,48400.0
2014-08-20 10:10:00,9.7,9.71,9.69,9.69,290600.0,6.3306,6.3372,6.3241,6.3241,290600.0
2014-08-20 10:15:00,9.7,9.7,9.69,9.7,42500.0,6.3306,6.3306,6.3241,6.3306,42500.0
2014-08-20 10:20:00,9.7,9.71,9.69,9.7,136200.0,6.3306,6.3372,6.3241,6.3306,136200.0
2014-08-20 10:25:00,9.69,9.72,9.69,9.72,367400.0,6.3241,6.3437,6.3241,6.3437,367400.0
2014-08-20 10:30:00,9.71,9.72,9.71,9.72,198400.0,6.3372,6.3437,6.3372,6.3437,198400.0
2014-08-20 10:35:00,9.71,9.73,9.71,9.72,331700.0,6.3372,6.3502,6.3372,6.3437,331700.0
2014-08-20 10:40:00,9.73,9.73,9.72,9.73,29200.0,6.3502,6.3502,6.3437,6.3502,29200.0
2014-08-20 10:45:00,9.72,9.73,9.72,9.73,37700.0,6.3437,6.3502,6.3437,6.3502,37700.0
2014-08-20 10:50:00,9.72,9.73,9.72,9.72,41900.0,6.3437,6.3502,6.3437,6.3437,41900.0
2014-08-20 10:55:00,9.72,9.73,9.72,9.72,27000.0,6.3437,6.3502,6.3437,6.3437,27000.0
2014-08-20 11:00:00,9.72,9.73,9.72,9.72,26200.0,6.3437,6.3502,6.3437,6.3437,26200.0
2014-08-20 11:05:00,9.72,9.73,9.72,9.72,56900.0,6.3437,6.3502,6.3437,6.3437,56900.0
2014-08-20 11:10:00,9.72,9.73,9.72,9.73,72200.0,6.3437,6.3502,6.3437,6.3502,72200.0
2014-08-20 11:15:00,9.72,9.73,9.72,9.73,79500.0,6.3437,6.3502,6.3437,6.3502,79500.0
2014-08-20 11:20:00,9.72,9.73,9.72,9.72,40200.0,6.3437,6.3502,6.3437,6.3437,40200.0
2014-08-20 11:25:00,9.73,9.73,9.72,9.72,36600.0,6.3502,6.3502,6.3437,6.3437,36600.0
2014-08-20 11:30:00,9.72,9.73,9.72,9.72,40400.0,6.3437,6.3502,6.3437,6.3437,40400.0
2014-08-20 11:35:00,9.72,9.73,9.72,9.72,25000.0,6.3437,6.3502,6.3437,6.3437,25000.0
2014-08-20 11:40:00,9.72,9.73,9.72,9.73,22000.0,6.3437,6.3502,6.3437,6.3502,22000.0
2014-08-20 11:45:00,9.72,9.73,9.71,9.71,77900.0,6.3437,6.3502,6.3372,6.3372,77900.0
2014-08-20 11:50:00,9.71,9.72,9.71,9.71,20500.0,6.3372,6.3437,6.3372,6.3372,20500.0
2014-08-20 11:55:00,9.71,9.71,9.71,9.71,13000.0,6.3372,6.3372,6.3372,6.3372,13000.0
2014-08-20 12:00:00,9.71,9.72,9.71,9.71,18500.0,6.3372,6.3437,6.3372,6.3372,18500.0
2014-08-20 12:05:00,9.71,9.71,9.71,9.71,9600.0,6.3372,6.3372,6.3372,6.3372,9600.0
2014-08-20 12:10:00,9.71,9.71,9.71,9.71,10300.0,6.3372,6.3372,6.3372,6.3372,10300.0
2014-08-20 12:15:00,9.71,9.71,9.71,9.71,13000.0,6.3372,6.3372,6.3372,6.3372,13000.0
2014-08-20 12:20:00,9.71,9.72,9.71,9.71,22200.0,6.3372,6.3437,6.3372,6.3372,22200.0
2014-08-20 12:25:00,9.71,9.72,9.71,9.71,15300.0,6.3372,6.3437,6.3372,6.3372,15300.0
2014-08-20 12:30:00,9.71,9.72,9.71,9.71,15800.0,6.3372,6.3437,6.3372,6.3372,15800.0
2014-08-20 12:35:00,9.71,9.71,9.7,9.7,34700.0,6.3372,6.3372,6.3306,6.3306,34700.0
2014-08-20 12:40:00,9.7,9.71,9.7,9.7,11400.0,6.3306,6.3372,6.3306,6.3306,11400.0
2014-08-20 12:45:00,9.71,9.71,9.69,9.7,73700.0,6.3372,6.3372,6.3241,6.3306,73700.0
2014-08-20 12:50:00,9.7,9.7,9.69,9.69,65300.0,6.3306,6.3306,6.3241,6.3241,65300.0
2014-08-20 12:55:00,9.69,9.7,9.69,9.69,6200.0,6.3241,6.3306,6.3241,6.3241,6200.0
2014-08-20 13:00:00,9.69,9.7,9.69,9.7,6800.0,6.3241,6.3306,6.3241,6.3306,6800.0
2014-08-20 13:05:00,9.7,9.7,9.69,9.7,44000.0,6.3306,6.3306,6.3241,6.3306,44000.0
2014-08-20 13:10:00,9.69,9.7,9.69,9.69,15200.0,6.3241,6.3306,6.3241,6.3241,15200.0
2014-08-20 13:15:00,9.7,9.7,9.69,9.69,23000.0,6.3306,6.3306,6.3241,6.3241,23000.0
2014-08-20 13:20:00,9.7,9.7,9.69,9.7,22700.0,6.3306,6.3306,6.3241,6.3306,22700.0
2014-08-20 13:25:00,9.69,9.7,9.69,9.69,17200.0,6.3241,6.3306,6.3241,6.3241,17200.0
2014-08-20 13:30:00,9.69,9.7,9.69,9.69,8000.0,6.3241,6.3306,6.3241,6.3241,8000.0
2014-08-20 13:35:00,9.7,9.7,9.68,9.68,47700.0,6.3306,6.3306,6.3176,6.3176,47700.0
2014-08-20 13:40:00,9.68,9.7,9.68,9.7,49100.0,6.3176,6.3306,6.3176,6.3306,49100.0
2014-08-20 13:45:00,9.69,9.7,9.69,9.69,46700.0,6.3241,6.3306,6.3241,6.3241,46700.0
2014-08-20 13:50:00,9.68,9.69,9.68,9.69,1600.0,6.3176,6.3241,6.3176,6.3241,1600.0
2014-08-20 13:55:00,9.69,9.69,9.68,9.68,6400.0,6.3241,6.3241,6.3176,6.3176,6400.0
2014-08-20 14:00:00,9.68,9.69,9.67,9.68,193500.0,6.3176,6.3241,6.3111,6.3176,193500.0
2014-08-20 14:05:00,9.68,9.68,9.66,9.68,83100.0,6.3176,6.3176,6.3045,6.3176,83100.0
2014-08-20 14:10:00,9.68,9.69,9.67,9.68,144100.0,6.3176,6.3241,6.3111,6.3176,144100.0
2014-08-20 14:15:00,9.68,9.69,9.67,9.68,69100.0,6.3176,6.3241,6.3111,6.3176,69100.0
2014-08-20 14:20:00,9.68,9.69,9.68,9.68,33900.0,6.3176,6.3241,6.3176,6.3176,33900.0
2014-08-20 14:25:00,9.68,9.69,9.68,9.69,13500.0,6.3176,6.3241,6.3176,6.3241,13500.0
2014-08-20 14:30:00,9.69,9.71,9.69,9.71,243500.0,6.3241,6.3372,6.3241,6.3372,243500.0
2014-08-20 14:35:00,9.71,9.71,9.7,9.7,10500.0,6.3372,6.3372,6.3306,6.3306,10500.0
2014-08-20 14:40:00,9.71,9.71,9.7,9.71,60600.0,6.3372,6.3372,6.3306,6.3372,60600.0
2014-08-20 14:45:00,9.71,9.71,9.7,9.7,41700.0,6.3372,6.3372,6.3306,6.3306,41700.0
2014-08-20 14:50:00,9.71,9.71,9.7,9.71,27600.0,6.3372,6.3372,6.3306,6.3372,27600.0
2014-08-20 14:55:00,9.71,9.71,9.7,9.71,23500.0,6.3372,6.3372,6.3306,6.3372,23500.0
2014-08-20 15:00:00,9.71,9.73,9.7,9.72,105700.0,6.3372,6.3502,6.3306,6.3437,105700.0
2014-08-20 15:05:00,9.72,9.73,9.72,9.72,7200.0,6.3437,6.3502,6.3437,6.3437,7200.0
2014-08-20 15:10:00,9.73,9.73,9.72,9.72,20400.0,6.3502,6.3502,6.3437,6.3437,20400.0
2014-08-20 15:15:00,9.72,9.74,9.72,9.72,193900.0,6.3437,6.3567,6.3437,6.3437,193900.0
2014-08-20 15:20:00,9.72,9.73,9.72,9.72,30400.0,6.3437,6.3502,6.3437,6.3437,30400.0
2014-08-20 15:25:00,9.72,9.73,9.72,9.72,15900.0,6.3437,6.3502,6.3437,6.3437,15900.0
2014-08-20 15:30:00,9.72,9.72,9.72,9.72,27300.0,6.3437,6.3437,6.3437,6.3437,27300.0
2014-08-20 15:35:00,9.72,9.73,9.72,9.72,63400.0,6.3437,6.3502,6.3437,6.3437,63400.0
2014-08-20 15:40:00,9.72,9.73,9.72,9.73,198200.0,6.3437,6.3502,6.3437,6.3502,198200.0
2014-08-20 15:45:00,9.72,9.73,9.72,9.72,87300.0,6.3437,6.3502,6.3437,6.3437,87300.0
2014-08-20 15:50:00,9.72,9.73,9.72,9.72,102200.0,6.3437,6.3502,6.3437,6.3437,102200.0
2014-08-20 15:55:00,9.72,9.73,9.71,9.71,583200.0,6.3437,6.3502,6.3372,6.3372,583200.0
2014-08-21 09:30:00,9.74,9.74,9.71,9.72,68100.0,6.3567,6.3567,6.3372,6.3437,68100.0
2014-08-21 09:35:00,9.73,9.73,9.7,9.73,118500.0,6.3502,6.3502,6.3306,6.3502,118500.0
2014-08-21 09:40:00,9.73,9.73,9.71,9.73,112000.0,6.3502,6.3502,6.3372,6.3502,112000.0
2014-08-21 09:45:00,9.73,9.75,9.72,9.75,49300.0,6.3502,6.3633,6.3437,6.3633,49300.0
2014-08-21 09:50:00,9.75,9.77,9.74,9.76,76800.0,6.3633,6.3763,6.3567,6.3698,76800.0
2014-08-21 09:55:00,9.76,9.77,9.74,9.74,80400.0,6.3698,6.3763,6.3567,6.3567,80400.0
2014-08-21 10:00:00,9.75,9.75,9.74,9.74,67500.0,6.3633,6.3633,6.3567,6.3567,67500.0
2014-08-21 10:05:00,9.74,9.74,9.71,9.71,80300.0,6.3567,6.3567,6.3372,6.3372,80300.0
2014-08-21 10:10:00,9.71,9.73,9.71,9.72,48300.0,6.3372,6.3502,6.3372,6.3437,48300.0
2014-08-21 10:15:00,9.73,9.75,9.72,9.74,33200.0,6.3502,6.3633,6.3437,6.3567,33200.0
2014-08-21 10:20:00,9.75,9.75,9.73,9.75,209500.0,6.3633,6.3633,6.3502,6.3633,209500.0
2014-08-21 10:25:00,9.74,9.75,9.74,9.74,14500.0,6.3567,6.3633,6.3567,6.3567,14500.0
2014-08-21 10:30:00,9.75,9.76,9.74,9.75,16000.0,6.3633,6.3698,6.3567,6.3633,16000.0
2014-08-21 10:35:00,9.76,9.76,9.75,9.75,18900.0,6.3698,6.3698,6.3633,6.3633,18900.0
2014-08-21 10:40:00,9.76,9.77,9.75,9.75,166500.0,6.3698,6.3763,6.3633,6.3633,166500.0
2014-08-21 10:45:00,9.76,9.76,9.75,9.76,4600.0,6.3698,6.3698,6.3633,6.3698,4600.0
2014-08-21 10:50:00,9.76,9.77,9.76,9.77,40400.0,6.3698,6.3763,6.3698,6.3763,40400.0
2014-08-21 10:55:00,9.77,9.77,9.76,9.77,15900.0,6.3763,6.3763,6.3698,6.3763,15900.0
2014-08-21 11:00:00,9.77,9.77,9.76,9.76,14900.0,6.3763,6.3763,6.3698,6.3698,14900.0
2014-08-21 11:05:00,9.77,9.77,9.76,9.77,17400.0,6.3763,6.3763,6.3698,6.3763,17400.0
2014-08-21 11:10:00,9.77,9.79,9.76,9.78,90300.0,6.3763,6.3894,6.3698,6.3828,90300.0
2014-08-21 11:15:00,9.79,9.79,9.78,9.78,42500.0,6.3894,6.3894,6.3828,6.3828,42500.0
2014-08-21 11:20:00,9.78,9.79,9.78,9.79,5900.0,6.3828,6.3894,6.3828,6.3894,5900.0
2014-08-21 11:25:00,9.79,9.79,9.77,9.77,167800.0,6.3894,6.3894,6.3763,6.3763,167800.0
2014-08-21 11:30:00,9.77,9.78,9.76,9.78,61700.0,6.3763,6.3828,6.3698,6.3828,61700.0
2014-08-21 11:35:00,9.77,9.79,9.77,9.77,174100.0,6.3763,6.3894,6.3763,6.3763,174100.0
2014-08-21 11:40:00,9.78,9.78,9.77,9.78,19900.0,6.3828,6.3828,6.3763,6.3828,19900.0
2014-08-21 11:45:00,9.78,9.78,9.76,9.76,49000.0,6.3828,6.3828,6.3698,6.3698,49000.0
2014-08-21 11:50:00,9.77,9.77,9.76,9.77,3000.0,6.3763,6.3763,6.3698,6.3763,3000.0
2014-08-21 11:55:00,9.77,9.77,9.76,9.76,24400.0,6.3763,6.3763,6.3698,6.3698,24400.0
2014-08-21 12:00:00,9.77,9.79,9.77,9.79,58500.0,6.3763,6.3894,6.3763,6.3894,58500.0
2014-08-21 12:05:00,9.79,9.79,9.77,9.78,68000.0,6.3894,6.3894,6.3763,6.3828,68000.0
2014-08-21 12:10:00,9.78,9.78,9.77,9.78,15800.0,6.3828,6.3828,6.3763,6.3828,15800.0
2014-08-21 12:15:00,9.78,9.79,9.78,9.79,38900.0,6.3828,6.3894,6.3828,6.3894,38900.0
2014-08-21 12:20:00,9.79,9.79,9.78,9.78,3700.0,6.3894,6.3894,6.3828,6.3828,3700.0
2014-08-21 12:25:00,9.79,9.79,9.78,9.79,117700.0,6.3894,6.3894,6.3828,6.3894,117700.0
2014-08-21 12:30:00,9.79,9.79,9.78,9.79,3400.0,6.3894,6.3894,6.3828,6.3894,3400.0
2014-08-21 12:35:00,9.79,9.79,9.78,9.79,10700.0,6.3894,6.3894,6.3828,6.3894,10700.0
2014-08-21 12:40:00,9.79,9.79,9.78,9.79,9200.0,6.3894,6.3894,6.3828,6.3894,9200.0
2014-08-21 12:45:00,9.79,9.8,9.78,9.79,39200.0,6.3894,6.3959,6.3828,6.3894,39200.0
2014-08-21 12:50:00,9.8,9.8,9.79,9.8,3800.0,6.3959,6.3959,6.3894,6.3959,3800.0
2014-08-21 12:55:00,9.8,9.8,9.79,9.8,40200.0,6.3959,6.3959,6.3894,6.3959,40200.0
2014-08-21 13:00:00,9.8,9.8,9.79,9.79,6000.0,6.3959,6.3959,6.3894,6.3894,6000.0
2014-08-21 13:05:00,9.8,9.8,9.79,9.79,6700.0,6.3959,6.3959,6.3894,6.3894,6700.0
2014-08-21 13:10:00,9.8,9.81,9.79,9.8,49100.0,6.3959,6.4024,6.3894,6.3959,49100.0
2014-08-21 13:15:00,9.81,9.83,9.81,9.83,107000.0,6.4024,6.4155,6.4024,6.4155,107000.0
2014-08-21 13:20:00,9.82,9.83,9.81,9.81,67900.0,6.4089,6.4155,6.4024,6.4024,67900.0
2014-08-21 13:25:00,9.82,9.83,9.81,9.82,48000.0,6.4089,6.4155,6.4024,6.4089,48000.0
2014-08-21 13:30:00,9.83,9.83,9.82,9.82,9200.0,6.4155,6.4155,6.4089,6.4089,9200.0
2014-08-21 13:35:00,9.82,9.83,9.82,9.82,14100.0,6.4089,6.4155,6.4089,6.4089,14100.0
2014-08-21 13:40:00,9.82,9.83,9.82,9.83,11200.0,6.4089,6.4155,6.4089,6.4155,11200.0
2014-08-21 13:45:00,9.83,9.83,9.82,9.83,5900.0,6.4155,6.4155,6.4089,6.4155,5900.0
2014-08-21 13:50:00,9.83,9.84,9.82,9.84,128000.0,6.4155,6.422,6.4089,6.422,128000.0
2014-08-21 13:55:00,9.84,9.86,9.83,9.84,186400.0,6.422,6.4351,6.4155,6.422,186400.0
2014-08-21 14:00:00,9.85,9.85,9.83,9.84,111100.0,6.4285,6.4285,6.4155,6.422,111100.0
2014-08-21 14:05:00,9.85,9.85,9.84,9.84,111000.0,6.4285,6.4285,6.422,6.422,111000.0
2014-08-21 14:10:00,9.85,9.85,9.84,9.84,2900.0,6.4285,6.4285,6.422,6.422,2900.0
2014-08-21 14:15:00,9.85,9.85,9.84,9.84,8600.0,6.4285,6.4285,6.422,6.422,8600.0
2014-08-21 14:20:00,9.84,9.85,9.84,9.85,8700.0,6.422,6.4285,6.422,6.4285,8700.0
2014-08-21 14:25:00,9.84,9.85,9.84,9.85,4200.0,6.422,6.4285,6.422,6.4285,4200.0
2014-08-21 14:30:00,9.85,9.85,9.84,9.85,18900.0,6.4285,6.4285,6.422,6.4285,18900.0
2014-08-21 14:35:00,9.84,9.85,9.84,9.85,36800.0,6.422,6.4285,6.422,6.4285,36800.0
2014-08-21 14:40:00,9.85,9.86,9.84,9.85,72000.0,6.4285,6.4351,6.422,6.4285,72000.0
2014-08-21 14:45:00,9.86,9.86,9.85,9.86,28700.0,6.4351,6.4351,6.4285,6.4351,28700.0
2014-08-21 14:50:00,9.86,9.87,9.85,9.85,168100.0,6.4351,6.4416,6.4285,6.4285,168100.0
2014-08-21 14:55:00,9.85,9.86,9.85,9.85,18700.0,6.4285,6.4351,6.4285,6.4285,18700.0
2014-08-21 15:00:00,9.85,9.86,9.85,9.85,50100.0,6.4285,6.4351,6.4285,6.4285,50100.0
2014-08-21 15:05:00,9.85,9.86,9.85,9.86,22500.0,6.4285,6.4351,6.4285,6.4351,22500.0
2014-08-21 15:10:00,9.86,9.86,9.85,9.85,18400.0,6.4351,6.4351,6.4285,6.4285,18400.0
2014-08-21 15:15:00,9.85,9.86,9.84,9.85,110600.0,6.4285,6.4351,6.422,6.4285,110600.0
2014-08-21 15:20:00,9.85,9.85,9.84,9.84,20400.0,6.4285,6.4285,6.422,6.422,20400.0
2014-08-21 15:25:00,9.84,9.85,9.84,9.84,20500.0,6.422,6.4285,6.422,6.422,20500.0
2014-08-21 15:30:00,9.84,9.85,9.83,9.83,120400.0,6.422,6.4285,6.4155,6.4155,120400.0
2014-08-21 15:35:00,9.83,9.84,9.82,9.83,241900.0,6.4155,6.422,6.4089,6.4155,241900.0
2014-08-21 15:40:00,9.83,9.83,9.82,9.83,41600.0,6.4155,6.4155,6.4089,6.4155,41600.0
2014-08-21 15:45:00,9.82,9.84,9.82,9.84,132400.0,6.4089,6.422,6.4089,6.422,132400.0
2014-08-21 15:50:00,9.84,9.84,9.83,9.84,122000.0,6.422,6.422,6.4155,6.422,122000.0
2014-08-21 15:55:00,9.84,9.84,9.83,9.84,173700.0,6.422,6.422,6.4155,6.422,173700.0
2014-08-22 09:30:00,9.81,9.83,9.8,9.8,77500.0,6.4024,6.4155,6.3959,6.3959,77500.0
2014-08-22 09:35:00,9.8,9.8,9.78,9.79,175900.0,6.3959,6.3959,6.3828,6.3894,175900.0
2014-08-22 09:40:00,9.8,9.81,9.79,9.79,22900.0,6.3959,6.4024,6.3894,6.3894,22900.0
2014-08-22 09:45:00,9.79,9.8,9.79,9.8,10200.0,6.3894,6.3959,6.3894,6.3959,10200.0
2014-08-22 09:50:00,9.79,9.8,9.78,9.78,18000.0,6.3894,6.3959,6.3828,6.3828,18000.0
2014-08-22 09:55:00,9.79,9.79,9.78,9.79,42500.0,6.3894,6.3894,6.3828,6.3894,42500.0
2014-08-22 10:00:00,9.79,9.81,9.78,9.8,246900.0,6.3894,6.4024,6.3828,6.3959,246900.0
2014-08-22 10:05:00,9.8,9.84,9.79,9.84,133500.0,6.3959,6.422,6.3894,6.422,133500.0
2014-08-22 10:10:00,9.84,9.86,9.83,9.85,55000.0,6.422,6.4351,6.4155,6.4285,55000.0
2014-08-22 10:15:00,9.86,9.86,9.82,9.83,120300.0,6.4351,6.4351,6.4089,6.4155,120300.0
2014-08-22 10:20:00,9.83,9.85,9.82,9.85,39500.0,6.4155,6.4285,6.4089,6.4285,39500.0
2014-08-22 10:25:00,9.85,9.86,9.85,9.85,55800.0,6.4285,6.4351,6.4285,6.4285,55800.0
2014-08-22 10:30:00,9.85,9.86,9.85,9.86,23300.0,6.4285,6.4351,6.4285,6.4351,23300.0
2014-08-22 10:35:00,9.86,9.87,9.84,9.85,76500.0,6.4351,6.4416,6.422,6.4285,76500.0
2014-08-22 10:40:00,9.85,9.86,9.84,9.86,36000.0,6.4285,6.4351,6.422,6.4351,36000.0
2014-08-22 10:45:00,9.86,9.87,9.85,9.87,44200.0,6.4351,6.4416,6.4285,6.4416,44200.0
2014-08-22 10:50:00,9.87,9.87,9.85,9.85,36100.0,6.4416,6.4416,6.4285,6.4285,36100.0
2014-08-22 10:55:00,9.84,9.85,9.82,9.83,298800.0,6.422,6.4285,6.4089,6.4155,298800.0
2014-08-22 11:00:00,9.83,9.84,9.81,9.84,400500.0,6.4155,6.422,6.4024,6.422,400500.0
2014-08-22 11:05:00,9.84,9.85,9.82,9.85,61600.0,6.422,6.4285,6.4089,6.4285,61600.0
2014-08-22 11:10:00,9.84,9.85,9.83,9.84,64700.0,6.422,6.4285,6.4155,6.422,64700.0
2014-08-22 11:15:00,9.85,9.85,9.83,9.83,42900.0,6.4285,6.4285,6.4155,6.4155,42900.0
2014-08-22 11:20:00,9.83,9.84,9.81,9.83,214600.0,6.4155,6.422,6.4024,6.4155,214600.0
2014-08-22 11:25:00,9.83,9.84,9.82,9.83,32600.0,6.4155,6.422,6.4089,6.4155,32600.0
2014-08-22 11:30:00,9.84,9.84,9.83,9.83,11400.0,6.422,6.422,6.4155,6.4155,11400.0
2014-08-22 11:35:00,9.84,9.84,9.82,9.82,31100.0,6.422,6.422,6.4089,6.4089,31100.0
2014-08-22 11:40:00,9.82,9.84,9.82,9.84,36400.0,6.4089,6.422,6.4089,6.422,36400.0
2014-08-22 11:45:00,9.84,9.84,9.83,9.84,6400.0,6.422,6.422,6.4155,6.422,6400.0
2014-08-22 11:50:00,9.84,9.85,9.83,9.84,46500.0,6.422,6.4285,6.4155,6.422,46500.0
2014-08-22 11:55:00,9.84,9.84,9.83,9.83,8700.0,6.422,6.422,6.4155,6.4155,8700.0
2014-08-22 12:00:00,9.84,9.85,9.84,9.84,50300.0,6.422,6.4285,6.422,6.422,50300.0
2014-08-22 12:05:00,9.84,9.85,9.83,9.83,98100.0,6.422,6.4285,6.4155,6.4155,98100.0
2014-08-22 12:10:00,9.83,9.84,9.83,9.84,3900.0,6.4155,6.422,6.4155,6.422,3900.0
2014-08-22 12:15:00,9.83,9.84,9.83,9.83,18200.0,6.4155,6.422,6.4155,6.4155,18200.0
2014-08-22 12:20:00,9.84,9.84,9.82,9.84,99400.0,6.422,6.422,6.4089,6.422,99400.0
2014-08-22 12:25:00,9.84,9.84,9.83,9.84,15100.0,6.422,6.422,6.4155,6.422,15100.0
2014-08-22 12:30:00,9.84,9.84,9.83,9.84,8500.0,6.422,6.422,6.4155,6.422,8500.0
2014-08-22 12:35:00,9.84,9.84,9.83,9.84,6100.0,6.422,6.422,6.4155,6.422,6100.0
2014-08-22 12:40:00,9.84,9.84,9.83,9.84,6600.0,6.422,6.422,6.4155,6.422,6600.0
2014-08-22 12:45:00,9.84,9.84,9.83,9.83,6700.0,6.422,6.422,6.4155,6.4155,6700.0
2014-08-22 12:50:00,9.84,9.85,9.84,9.85,61600.0,6.422,6.4285,6.422,6.4285,61600.0
2014-08-22 12:55:00,9.85,9.85,9.84,9.85,5300.0,6.4285,6.4285,6.422,6.4285,5300.0
2014-08-22 13:00:00,9.85,9.85,9.84,9.85,4900.0,6.4285,6.4285,6.422,6.4285,4900.0
2014-08-22 13:05:00,9.85,9.85,9.84,9.85,21500.0,6.4285,6.4285,6.422,6.4285,21500.0
2014-08-22 13:10:00,9.85,9.85,9.84,9.85,141400.0,6.4285,6.4285,6.422,6.4285,141400.0
2014-08-22 13:15:00,9.85,9.85,9.84,9.84,5700.0,6.4285,6.4285,6.422,6.422,5700.0
2014-08-22 13:20:00,9.85,9.86,9.84,9.85,43400.0,6.4285,6.4351,6.422,6.4285,43400.0
2014-08-22 13:25:00,9.85,9.87,9.85,9.86,64900.0,6.4285,6.4416,6.4285,6.4351,64900.0
2014-08-22 13:30:00,9.87,9.87,9.86,9.86,6300.0,6.4416,6.4416,6.4351,6.4351,6300.0
2014-08-22 13:35:00,9.87,9.87,9.85,9.86,110700.0,6.4416,6.4416,6.4285,6.4351,110700.0
2014-08-22 13:40:00,9.87,9.87,9.86,9.86,11200.0,6.4416,6.4416,6.4351,6.4351,11200.0
2014-08-22 13:45:00,9.87,9.87,9.86,9.87,9500.0,6.4416,6.4416,6.4351,6.4416,9500.0
2014-08-22 13:50:00,9.87,9.87,9.86,9.86,21300.0,6.4416,6.4416,6.4351,6.4351,21300.0
2014-08-22 13:55:00,9.86,9.87,9.86,9.87,24700.0,6.4351,6.4416,6.4351,6.4416,24700.0
2014-08-22 14:00:00,9.86,9.87,9.86,9.87,3900.0,6.4351,6.4416,6.4351,6.4416,3900.0
2014-08-22 14:05:00,9.86,9.87,9.85,9.86,40500.0,6.4351,6.4416,6.4285,6.4351,40500.0
2014-08-22 14:10:00,9.86,9.87,9.85,9.87,68600.0,6.4351,6.4416,6.4285,6.4416,68600.0
2014-08-22 14:15:00,9.87,9.87,9.85,9.85,84500.0,6.4416,6.4416,6.4285,6.4285,84500.0
2014-08-22 14:20:00,9.85,9.86,9.84,9.84,50800.0,6.4285,6.4351,6.422,6.422,50800.0
2014-08-22 14:25:00,9.84,9.86,9.84,9.85,68300.0,6.422,6.4351,6.422,6.4285,68300.0
2014-08-22 14:30:00,9.85,9.86,9.83,9.84,107100.0,6.4285,6.4351,6.4155,6.422,107100.0
2014-08-22 14:35:00,9.84,9.85,9.83,9.83,47400.0,6.422,6.4285,6.4155,6.4155,47400.0
2014-08-22 14:40:00,9.84,9.85,9.83,9.85,46800.0,6.422,6.4285,6.4155,6.4285,46800.0
2014-08-22 14:45:00,9.85,9.85,9.83,9.84,48500.0,6.4285,6.4285,6.4155,6.422,48500.0
2014-08-22 14:50:00,9.84,9.85,9.83,9.83,93200.0,6.422,6.4285,6.4155,6.4155,93200.0
2014-08-22 14:55:00,9.83,9.85,9.83,9.85,63300.0,6.4155,6.4285,6.4155,6.4285,63300.0
2014-08-22 15:00:00,9.84,9.85,9.84,9.84,74500.0,6.422,6.4285,6.422,6.422,74500.0
2014-08-22 15:05:00,9.85,9.86,9.84,9.86,42400.0,6.4285,6.4351,6.422,6.4351,42400.0
2014-08-22 15:10:00,9.86,9.86,9.85,9.86,22700.0,6.4351,6.4351,6.4285,6.4351,22700.0
2014-08-22 15:15:00,9.86,9.86,9.85,9.85,29200.0,6.4351,6.4351,6.4285,6.4285,29200.0
2014-08-22 15:20:00,9.86,9.86,9.84,9.85,87400.0,6.4351,6.4351,6.422,6.4285,87400.0
2014-08-22 15:25:00,9.84,9.85,9.84,9.84,17800.0,6.422,6.4285,6.422,6.422,17800.0
2014-08-22 15:30:00,9.85,9.85,9.84,9.85,19600.0,6.4285,6.4285,6.422,6.4285,19600.0
2014-08-22 15:35:00,9.85,9.85,9.84,9.85,18900.0,6.4285,6.4285,6.422,6.4285,18900.0
2014-08-22 15:40:00,9.85,9.85,9.83,9.83,77300.0,6.4285,6.4285,6.4155,6.4155,77300.0
2014-08-22 15:45:00,9.83,9.84,9.83,9.83,50600.0,6.4155,6.422,6.4155,6.4155,50600.0
2014-08-22 15:50:00,9.84,9.84,9.83,9.84,121900.0,6.422,6.422,6.4155,6.422,121900.0
2014-08-22 15:55:00,9.84,9.84,9.83,9.84,197300.0,6.422,6.422,6.4155,6.422,197300.0
2014-08-25 09:30:00,9.9,9.92,9.85,9.86,126600.0,6.4612,6.4742,6.4285,6.4351,126600.0
2014-08-25 09:35:00,9.86,9.89,9.85,9.87,83300.0,6.4351,6.4546,6.4285,6.4416,83300.0
2014-08-25 09:40:00,9.87,9.88,9.85,9.87,52800.0,6.4416,6.4481,6.4285,6.4416,52800.0
2014-08-25 09:45:00,9.88,9.89,9.87,9.89,112900.0,6.4481,6.4546,6.4416,6.4546,112900.0
2014-08-25 09:50:00,9.88,9.89,9.88,9.88,14600.0,6.4481,6.4546,6.4481,6.4481,14600.0
2014-08-25 09:55:00,9.89,9.9,9.87,9.88,310800.0,6.4546,6.4612,6.4416,6.4481,310800.0
2014-08-25 10:00:00,9.87,9.88,9.86,9.87,45500.0,6.4416,6.4481,6.4351,6.4416,45500.0
2014-08-25 10:05:00,9.87,9.9,9.86,9.9,101100.0,6.4416,6.4612,6.4351,6.4612,101100.0
2014-08-25 10:10:00,9.9,9.9,9.89,9.9,24400.0,6.4612,6.4612,6.4546,6.4612,24400.0
2014-08-25 10:15:00,9.9,9.91,9.89,9.9,78000.0,6.4612,6.4677,6.4546,6.4612,78000.0
2014-08-25 10:20:00,9.89,9.9,9.89,9.89,24400.0,6.4546,6.4612,6.4546,6.4546,24400.0
2014-08-25 10:25:00,9.89,9.9,9.86,9.87,139800.0,6.4546,6.4612,6.4351,6.4416,139800.0
2014-08-25 10:30:00,9.87,9.88,9.87,9.87,22400.0,6.4416,6.4481,6.4416,6.4416,22400.0
2014-08-25 10:35:00,9.88,9.89,9.87,9.89,70200.0,6.4481,6.4546,6.4416,6.4546,70200.0
2014-08-25 10:40:00,9.89,9.89,9.88,9.89,10200.0,6.4546,6.4546,6.4481,6.4546,10200.0
2014-08-25 10:45:00,9.88,9.89,9.88,9.88,45300.0,6.4481,6.4546,6.4481,6.4481,45300.0
2014-08-25 10:50:00,9.89,9.9,9.88,9.9,253800.0,6.4546,6.4612,6.4481,6.4612,253800.0
2014-08-25 10:55:00,9.9,9.9,9.88,9.88,68200.0,6.4612,6.4612,6.4481,6.4481,68200.0
2014-08-25 11:00:00,9.89,9.89,9.88,9.88,37800.0,6.4546,6.4546,6.4481,6.4481,37800.0
2014-08-25 11:05:00,9.88,9.89,9.88,9.88,42100.0,6.4481,6.4546,6.4481,6.4481,42100.0
2014-08-25 11:10:00,9.88,9.89,9.88,9.88,16900.0,6.4481,6.4546,6.4481,6.4481,16900.0
2014-08-25 11:15:00,9.88,9.89,9.88,9.88,12200.0,6.4481,6.4546,6.4481,6.4481,12200.0
2014-08-25 11:20:00,9.88,9.89,9.88,9.88,89400.0,6.4481,6.4546,6.4481,6.4481,89400.0
2014-08-25 11:25:00,9.88,9.89,9.88,9.88,12900.0,6.4481,6.4546,6.4481,6.4481,12900.0
2014-08-25 11:30:00,9.89,9.89,9.88,9.88,25800.0,6.4546,6.4546,6.4481,6.4481,25800.0
2014-08-25 11:35:00,9.89,9.89,9.88,9.88,21200.0,6.4546,6.4546,6.4481,6.4481,21200.0
2014-08-25 11:40:00,9.88,9.89,9.88,9.88,22600.0,6.4481,6.4546,6.4481,6.4481,22600.0
2014-08-25 11:45:00,9.88,9.89,9.88,9.89,22700.0,6.4481,6.4546,6.4481,6.4546,22700.0
2014-08-25 11:50:00,9.88,9.89,9.88,9.88,27300.0,6.4481,6.4546,6.4481,6.4481,27300.0
2014-08-25 11:55:00,9.88,9.89,9.88,9.88,47700.0,6.4481,6.4546,6.4481,6.4481,47700.0
2014-08-25 12:00:00,9.88,9.88,9.87,9.88,79800.0,6.4481,6.4481,6.4416,6.4481,79800.0
2014-08-25 12:05:00,9.88,9.88,9.87,9.87,29400.0,6.4481,6.4481,6.4416,6.4416,29400.0
2014-08-25 12:10:00,9.87,9.88,9.87,9.88,10100.0,6.4416,6.4481,6.4416,6.4481,10100.0
2014-08-25 12:15:00,9.87,9.88,9.87,9.88,14500.0,6.4416,6.4481,6.4416,6.4481,14500.0
2014-08-25 12:20:00,9.88,9.88,9.87,9.87,7800.0,6.4481,6.4481,6.4416,6.4416,7800.0
2014-08-25 12:25:00,9.87,9.88,9.86,9.87,50600.0,6.4416,6.4481,6.4351,6.4416,50600.0
2014-08-25 12:30:00,9.87,9.87,9.86,9.86,3800.0,6.4416,6.4416,6.4351,6.4351,3800.0
2014-08-25 12:35:00,9.86,9.87,9.85,9.85,57300.0,6.4351,6.4416,6.4285,6.4285,57300.0
2014-08-25 12:40:00,9.86,9.87,9.86,9.87,53700.0,6.4351,6.4416,6.4351,6.4416,53700.0
2014-08-25 12:45:00,9.87,9.87,9.85,9.86,65300.0,6.4416,6.4416,6.4285,6.4351,65300.0
2014-08-25 12:50:00,9.86,9.86,9.85,9.86,7700.0,6.4351,6.4351,6.4285,6.4351,7700.0
2014-08-25 12:55:00,9.85,9.86,9.85,9.86,11200.0,6.4285,6.4351,6.4285,6.4351,11200.0
2014-08-25 13:00:00,9.86,9.86,9.85,9.86,17600.0,6.4351,6.4351,6.4285,6.4351,17600.0
2014-08-25 13:05:00,9.86,9.86,9.86,9.86,9000.0,6.4351,6.4351,6.4351,6.4351,9000.0
2014-08-25 13:10:00,9.86,9.87,9.85,9.87,35400.0,6.4351,6.4416,6.4285,6.4416,35400.0
2014-08-25 13:15:00,9.87,9.87,9.86,9.87,8100.0,6.4416,6.4416,6.4351,6.4416,8100.0
2014-08-25 13:20:00,9.87,9.88,9.87,9.88,37100.0,6.4416,6.4481,6.4416,6.4481,37100.0
2014-08-25 13:25:00,9.88,9.89,9.88,9.89,30600.0,6.4481,6.4546,6.4481,6.4546,30600.0
2014-08-25 13:30:00,9.89,9.89,9.88,9.89,11200.0,6.4546,6.4546,6.4481,6.4546,11200.0
2014-08-25 13:35:00,9.89,9.89,9.88,9.89,4800.0,6.4546,6.4546,6.4481,6.4546,4800.0
2014-08-25 13:40:00,9.89,9.9,9.88,9.89,117200.0,6.4546,6.4612,6.4481,6.4546,117200.0
2014-08-25 13:45:00,9.89,9.91,9.89,9.91,75900.0,6.4546,6.4677,6.4546,6.4677,75900.0
2014-08-25 13:50:00,9.91,9.91,9.9,9.91,201200.0,6.4677,6.4677,6.4612,6.4677,201200.0
2014-08-25 13:55:00,9.91,9.92,9.9,9.92,126400.0,6.4677,6.4742,6.4612,6.4742,126400.0
2014-08-25 14:00:00,9.91,9.91,9.9,9.91,22200.0,6.4677,6.4677,6.4612,6.4677,22200.0
2014-08-25 14:05:00,9.9,9.91,9.9,9.91,24200.0,6.4612,6.4677,6.4612,6.4677,24200.0
2014-08-25 14:10:00,9.91,9.91,9.9,9.91,10200.0,6.4677,6.4677,6.4612,6.4677,10200.0
2014-08-25 14:15:00,9.91,9.91,9.9,9.91,30800.0,6.4677,6.4677,6.4612,6.4677,30800.0
2014-08-25 14:20:00,9.91,9.92,9.9,9.92,58300.0,6.4677,6.4742,6.4612,6.4742,58300.0
2014-08-25 14:25:00,9.92,9.92,9.91,9.92,38100.0,6.4742,6.4742,6.4677,6.4742,38100.0
2014-08-25 14:30:00,9.92,9.92,9.91,9.91,121700.0,6.4742,6.4742,6.4677,6.4677,121700.0
2014-08-25 14:35:00,9.91,9.92,9.91,9.92,120900.0,6.4677,6.4742,6.4677,6.4742,120900.0
2014-08-25 14:40:00,9.92,9.92,9.91,9.92,11000.0,6.4742,6.4742,6.4677,6.4742,11000.0
2014-08-25 14:45:00,9.92,9.92,9.91,9.92,32100.0,6.4742,6.4742,6.4677,6.4742,32100.0
2014-08-25 14:50:00,9.92,9.92,9.91,9.92,25200.0,6.4742,6.4742,6.4677,6.4742,25200.0
2014-08-25 14:55:00,9.91,9.92,9.91,9.92,50400.0,6.4677,6.4742,6.4677,6.4742,50400.0
2014-08-25 15:00:00,9.92,9.92,9.91,9.92,33000.0,6.4742,6.4742,6.4677,6.4742,33000.0
2014-08-25 15:05:00,9.92,9.92,9.91,9.92,17800.0,6.4742,6.4742,6.4677,6.4742,17800.0
2014-08-25 15:10:00,9.91,9.92,9.9,9.91,112400.0,6.4677,6.4742,6.4612,6.4677,112400.0
2014-08-25 15:15:00,9.9,9.91,9.9,9.91,27900.0,6.4612,6.4677,6.4612,6.4677,27900.0
2014-08-25 15:20:00,9.91,9.91,9.9,9.91,19200.0,6.4677,6.4677,6.4612,6.4677,19200.0
2014-08-25 15:25:00,9.91,9.91,9.9,9.91,41100.0,6.4677,6.4677,6.4612,6.4677,41100.0
2014-08-25 15:30:00,9.91,9.91,9.9,9.91,25600.0,6.4677,6.4677,6.4612,6.4677,25600.0
2014-08-25 15:35:00,9.91,9.91,9.9,9.91,75300.0,6.4677,6.4677,6.4612,6.4677,75300.0
2014-08-25 15:40:00,9.91,9.91,9.9,9.91,31900.0,6.4677,6.4677,6.4612,6.4677,31900.0
2014-08-25 15:45:00,9.91,9.91,9.9,9.91,53800.0,6.4677,6.4677,6.4612,6.4677,53800.0
2014-08-25 15:50:00,9.9,9.91,9.9,9.91,165000.0,6.4612,6.4677,6.4612,6.4677,165000.0
2014-08-25 15:55:00,9.91,9.91,9.9,9.91,192100.0,6.4677,6.4677,6.4612,6.4677,192100.0
2014-08-26 09:30:00,9.9,9.95,9.88,9.88,82200.0,6.4612,6.4938,6.4481,6.4481,82200.0
2014-08-26 09:35:00,9.88,9.9,9.88,9.89,24500.0,6.4481,6.4612,6.4481,6.4546,24500.0
2014-08-26 09:40:00,9.9,9.9,9.89,9.89,10500.0,6.4612,6.4612,6.4546,6.4546,10500.0
2014-08-26 09:45:00,9.9,9.93,9.89,9.93,51100.0,6.4612,6.4807,6.4546,6.4807,51100.0
2014-08-26 09:50:00,9.93,9.93,9.92,9.92,21900.0,6.4807,6.4807,6.4742,6.4742,21900.0
2014-08-26 09:55:00,9.93,9.93,9.91,9.92,36100.0,6.4807,6.4807,6.4677,6.4742,36100.0
2014-08-26 10:00:00,9.92,9.95,9.92,9.93,332800.0,6.4742,6.4938,6.4742,6.4807,332800.0
2014-08-26 10:05:00,9.93,9.94,9.92,9.93,242900.0,6.4807,6.4873,6.4742,6.4807,242900.0
2014-08-26 10:10:00,9.93,9.94,9.93,9.93,47800.0,6.4807,6.4873,6.4807,6.4807,47800.0
2014-08-26 10:15:00,9.93,9.94,9.93,9.94,10300.0,6.4807,6.4873,6.4807,6.4873,10300.0
2014-08-26 10:20:00,9.94,9.94,9.92,9.93,42000.0,6.4873,6.4873,6.4742,6.4807,42000.0
2014-08-26 10:25:00,9.92,9.93,9.92,9.92,5400.0,6.4742,6.4807,6.4742,6.4742,5400.0
2014-08-26 10:30:00,9.93,9.94,9.92,9.94,34800.0,6.4807,6.4873,6.4742,6.4873,34800.0
2014-08-26 10:35:00,9.94,9.94,9.93,9.93,15700.0,6.4873,6.4873,6.4807,6.4807,15700.0
2014-08-26 10:40:00,9.93,9.94,9.93,9.93,1600.0,6.4807,6.4873,6.4807,6.4807,1600.0
2014-08-26 10:45:00,9.93,9.95,9.93,9.95,48600.0,6.4807,6.4938,6.4807,6.4938,48600.0
2014-08-26 10:50:00,9.95,9.95,9.94,9.95,5700.0,6.4938,6.4938,6.4873,6.4938,5700.0
2014-08-26 10:55:00,9.95,9.95,9.94,9.95,13700.0,6.4938,6.4938,6.4873,6.4938,13700.0
2014-08-26 11:00:00,9.95,9.95,9.94,9.94,11400.0,6.4938,6.4938,6.4873,6.4873,11400.0
2014-08-26 11:05:00,9.95,9.95,9.94,9.94,83000.0,6.4938,6.4938,6.4873,6.4873,83000.0
2014-08-26 11:10:00,9.94,9.95,9.94,9.94,15300.0,6.4873,6.4938,6.4873,6.4873,15300.0
2014-08-26 11:15:00,9.94,9.95,9.94,9.95,8900.0,6.4873,6.4938,6.4873,6.4938,8900.0
2014-08-26 11:20:00,9.94,9.94,9.93,9.94,25400.0,6.4873,6.4873,6.4807,6.4873,25400.0
2014-08-26 11:25:00,9.93,9.94,9.93,9.93,11000.0,6.4807,6.4873,6.4807,6.4807,11000.0
2014-08-26 11:30:00,9.93,9.94,9.93,9.93,18500.0,6.4807,6.4873,6.4807,6.4807,18500.0
2014-08-26 11:35:00,9.94,9.94,9.92,9.93,52000.0,6.4873,6.4873,6.4742,6.4807,52000.0
2014-08-26 11:40:00,9.93,9.93,9.92,9.92,20900.0,6.4807,6.4807,6.4742,6.4742,20900.0
2014-08-26 11:45:00,9.92,9.93,9.92,9.92,15600.0,6.4742,6.4807,6.4742,6.4742,15600.0
2014-08-26 11:50:00,9.93,9.93,9.92,9.92,9700.0,6.4807,6.4807,6.4742,6.4742,9700.0
2014-08-26 11:55:00,9.92,9.93,9.9,9.9,96700.0,6.4742,6.4807,6.4612,6.4612,96700.0
2014-08-26 12:00:00,9.9,9.91,9.9,9.91,17700.0,6.4612,6.4677,6.4612,6.4677,17700.0
2014-08-26 12:05:00,9.91,9.91,9.9,9.91,17100.0,6.4677,6.4677,6.4612,6.4677,17100.0
2014-08-26 12:10:00,9.9,9.92,9.9,9.92,109300.0,6.4612,6.4742,6.4612,6.4742,109300.0
2014-08-26 12:15:00,9.92,9.92,9.91,9.91,25000.0,6.4742,6.4742,6.4677,6.4677,25000.0
2014-08-26 12:20:00,9.91,9.92,9.91,9.91,95400.0,6.4677,6.4742,6.4677,6.4677,95400.0
2014-08-26 12:25:00,9.91,9.92,9.9,9.9,32900.0,6.4677,6.4742,6.4612,6.4612,32900.0
2014-08-26 12:30:00,9.9,9.9,9.89,9.9,35300.0,6.4612,6.4612,6.4546,6.4612,35300.0
2014-08-26 12:35:00,9.9,9.9,9.89,9.9,15000.0,6.4612,6.4612,6.4546,6.4612,15000.0
2014-08-26 12:40:00,9.89,9.9,9.89,9.9,36300.0,6.4546,6.4612,6.4546,6.4612,36300.0
2014-08-26 12:45:00,9.9,9.9,9.88,9.89,60000.0,6.4612,6.4612,6.4481,6.4546,60000.0
2014-08-26 12:50:00,9.88,9.89,9.88,9.88,11500.0,6.4481,6.4546,6.4481,6.4481,11500.0
2014-08-26 12:55:00,9.88,9.89,9.88,9.88,11400.0,6.4481,6.4546,6.4481,6.4481,11400.0
2014-08-26 13:00:00,9.88,9.88,9.88,9.88,16800.0,6.4481,6.4481,6.4481,6.4481,16800.0
2014-08-26 13:05:00,9.88,9.89,9.88,9.88,15500.0,6.4481,6.4546,6.4481,6.4481,15500.0
2014-08-26 13:10:00,9.89,9.89,9.88,9.88,32600.0,6.4546,6.4546,6.4481,6.4481,32600.0
2014-08-26 13:15:00,9.88,9.9,9.88,9.9,83500.0,6.4481,6.4612,6.4481,6.4612,83500.0
2014-08-26 13:20:00,9.9,9.9,9.89,9.9,15700.0,6.4612,6.4612,6.4546,6.4612,15700.0
2014-08-26 13:25:00,9.9,9.91,9.9,9.9,134600.0,6.4612,6.4677,6.4612,6.4612,134600.0
2014-08-26 13:30:00,9.9,9.9,9.89,9.9,8200.0,6.4612,6.4612,6.4546,6.4612,8200.0
2014-08-26 13:35:00,9.89,9.9,9.89,9.9,5000.0,6.4546,6.4612,6.4546,6.4612,5000.0
2014-08-26 13:40:00,9.9,9.91,9.89,9.91,79100.0,6.4612,6.4677,6.4546,6.4677,79100.0
2014-08-26 13:45:00,9.91,9.91,9.89,9.9,64300.0,6.4677,6.4677,6.4546,6.4612,64300.0
2014-08-26 13:50:00,9.9,9.9,9.89,9.9,9100.0,6.4612,6.4612,6.4546,6.4612,9100.0
2014-08-26 13:55:00,9.9,9.9,9.88,9.9,128900.0,6.4612,6.4612,6.4481,6.4612,128900.0
2014-08-26 14:00:00,9.9,9.91,9.89,9.91,108500.0,6.4612,6.4677,6.4546,6.4677,108500.0
2014-08-26 14:05:00,9.91,9.91,9.9,9.91,30600.0,6.4677,6.4677,6.4612,6.4677,30600.0
2014-08-26 14:10:00,9.91,9.91,9.9,9.9,35400.0,6.4677,6.4677,6.4612,6.4612,35400.0
2014-08-26 14:15:00,9.91,9.91,9.9,9.91,21500.0,6.4677,6.4677,6.4612,6.4677,21500.0
2014-08-26 14:20:00,9.91,9.91,9.9,9.91,31100.0,6.4677,6.4677,6.4612,6.4677,31100.0
2014-08-26 14:25:00,9.91,9.91,9.9,9.91,50300.0,6.4677,6.4677,6.4612,6.4677,50300.0
2014-08-26 14:30:00,9.9,9.91,9.9,9.9,15400.0,6.4612,6.4677,6.4612,6.4612,15400.0
2014-08-26 14:35:00,9.9,9.91,9.9,9.9,57400.0,6.4612,6.4677,6.4612,6.4612,57400.0
2014-08-26 14:40:00,9.9,9.91,9.9,9.91,25900.0,6.4612,6.4677,6.4612,6.4677,25900.0
2014-08-26 14:45:00,9.91,9.91,9.9,9.91,10300.0,6.4677,6.4677,6.4612,6.4677,10300.0
2014-08-26 14:50:00,9.91,9.91,9.9,9.91,23200.0,6.4677,6.4677,6.4612,6.4677,23200.0
2014-08-26 14:55:00,9.91,9.91,9.9,9.91,18700.0,6.4677,6.4677,6.4612,6.4677,18700.0
2014-08-26 15:00:00,9.91,9.91,9.9,9.91,11000.0,6.4677,6.4677,6.4612,6.4677,11000.0
2014-08-26 15:05:00,9.91,9.91,9.9,9.91,25900.0,6.4677,6.4677,6.4612,6.4677,25900.0
2014-08-26 15:10:00,9.91,9.91,9.9,9.91,5400.0,6.4677,6.4677,6.4612,6.4677,5400.0
2014-08-26 15:15:00,9.91,9.91,9.9,9.91,15700.0,6.4677,6.4677,6.4612,6.4677,15700.0
2014-08-26 15:20:00,9.91,9.91,9.9,9.91,11300.0,6.4677,6.4677,6.4612,6.4677,11300.0
2014-08-26 15:25:00,9.91,9.91,9.9,9.9,124400.0,6.4677,6.4677,6.4612,6.4612,124400.0
2014-08-26 15:30:00,9.9,9.9,9.89,9.9,28500.0,6.4612,6.4612,6.4546,6.4612,28500.0
2014-08-26 15:35:00,9.9,9.9,9.89,9.9,33600.0,6.4612,6.4612,6.4546,6.4612,33600.0
2014-08-26 15:40:00,9.9,9.91,9.89,9.91,51400.0,6.4612,6.4677,6.4546,6.4677,51400.0
2014-08-26 15:45:00,9.91,9.91,9.9,9.91,24100.0,6.4677,6.4677,6.4612,6.4677,24100.0
2014-08-26 15:50:00,9.91,9.91,9.9,9.91,80500.0,6.4677,6.4677,6.4612,6.4677,80500.0
2014-08-26 15:55:00,9.91,9.91,9.9,9.91,144000.0,6.4677,6.4677,6.4612,6.4677,144000.0
2014-08-27 09:30:00,9.89,9.95,9.89,9.92,117600.0,6.4546,6.4938,6.4546,6.4742,117600.0
2014-08-27 09:35:00,9.92,9.93,9.9,9.92,81300.0,6.4742,6.4807,6.4612,6.4742,81300.0
2014-08-27 09:40:00,9.92,9.95,9.91,9.94,142000.0,6.4742,6.4938,6.4677,6.4873,142000.0
2014-08-27 09:45:00,9.94,9.95,9.92,9.93,317800.0,6.4873,6.4938,6.4742,6.4807,317800.0
2014-08-27 09:50:00,9.93,9.94,9.92,9.93,47900.0,6.4807,6.4873,6.4742,6.4807,47900.0
2014-08-27 09:55:00,9.93,9.93,9.91,9.92,63200.0,6.4807,6.4807,6.4677,6.4742,63200.0
2014-08-27 10:00:00,9.92,9.92,9.89,9.9,34200.0,6.4742,6.4742,6.4546,6.4612,34200.0
2014-08-27 10:05:00,9.9,9.9,9.88,9.88,35100.0,6.4612,6.4612,6.4481,6.4481,35100.0
2014-08-27 10:10:00,9.88,9.91,9.87,9.91,115000.0,6.4481,6.4677,6.4416,6.4677,115000.0
2014-08-27 10:15:00,9.91,9.91,9.89,9.9,55300.0,6.4677,6.4677,6.4546,6.4612,55300.0
2014-08-27 10:20:00,9.9,9.9,9.89,9.9,13100.0,6.4612,6.4612,6.4546,6.4612,13100.0
2014-08-27 10:25:00,9.9,9.9,9.88,9.88,33100.0,6.4612,6.4612,6.4481,6.4481,33100.0
2014-08-27 10:30:00,9.88,9.9,9.88,9.9,36500.0,6.4481,6.4612,6.4481,6.4612,36500.0
2014-08-27 10:35:00,9.9,9.9,9.89,9.9,11500.0,6.4612,6.4612,6.4546,6.4612,11500.0
2014-08-27 10:40:00,9.9,9.91,9.89,9.9,65900.0,6.4612,6.4677,6.4546,6.4612,65900.0
2014-08-27 10:45:00,9.89,9.9,9.89,9.9,3300.0,6.4546,6.4612,6.4546,6.4612,3300.0
2014-08-27 10:50:00,9.9,9.9,9.89,9.9,10900.0,6.4612,6.4612,6.4546,6.4612,10900.0
2014-08-27 10:55:00,9.89,9.9,9.88,9.88,51200.0,6.4546,6.4612,6.4481,6.4481,51200.0
2014-08-27 11:00:00,9.88,9.89,9.88,9.89,68000.0,6.4481,6.4546,6.4481,6.4546,68000.0
2014-08-27 11:05:00,9.88,9.89,9.88,9.88,8100.0,6.4481,6.4546,6.4481,6.4481,8100.0
2014-08-27 11:10:00,9.89,9.89,9.88,9.88,9500.0,6.4546,6.4546,6.4481,6.4481,9500.0
2014-08-27 11:15:00,9.88,9.89,9.88,9.88,41700.0,6.4481,6.4546,6.4481,6.4481,41700.0
2014-08-27 11:20:00,9.88,9.89,9.88,9.89,3600.0,6.4481,6.4546,6.4481,6.4546,3600.0
2014-08-27 11:25:00,9.88,9.89,9.88,9.88,10100.0,6.4481,6.4546,6.4481,6.4481,10100.0
2014-08-27 11:30:00,9.88,9.89,9.87,9.89,88900.0,6.4481,6.4546,6.4416,6.4546,88900.0
2014-08-27 11:35:00,9.88,9.89,9.88,9.88,24800.0,6.4481,6.4546,6.4481,6.4481,24800.0
2014-08-27 11:40:00,9.89,9.89,9.88,9.88,3600.0,6.4546,6.4546,6.4481,6.4481,3600.0
2014-08-27 11:45:00,9.89,9.89,9.88,9.89,3500.0,6.4546,6.4546,6.4481,6.4546,3500.0
2014-08-27 11:50:00,9.88,9.89,9.88,9.88,8400.0,6.4481,6.4546,6.4481,6.4481,8400.0
2014-08-27 11:55:00,9.88,9.89,9.88,9.88,6600.0,6.4481,6.4546,6.4481,6.4481,6600.0
2014-08-27 12:00:00,9.88,9.89,9.88,9.88,28200.0,6.4481,6.4546,6.4481,6.4481,28200.0
2014-08-27 12:05:00,9.87,9.88,9.87,9.87,29600.0,6.4416,6.4481,6.4416,6.4416,29600.0
2014-08-27 12:10:00,9.87,9.87,9.86,9.87,2100.0,6.4416,6.4416,6.4351,6.4416,2100.0
2014-08-27 12:15:00,9.87,9.87,9.85,9.85,70300.0,6.4416,6.4416,6.4285,6.4285,70300.0
2014-08-27 12:20:00,9.86,9.86,9.85,9.85,5700.0,6.4351,6.4351,6.4285,6.4285,5700.0
2014-08-27 12:25:00,9.86,9.87,9.86,9.87,43500.0,6.4351,6.4416,6.4351,6.4416,43500.0
2014-08-27 12:30:00,9.87,9.88,9.86,9.88,66700.0,6.4416,6.4481,6.4351,6.4481,66700.0
2014-08-27 12:35:00,9.87,9.88,9.87,9.88,7700.0,6.4416,6.4481,6.4416,6.4481,7700.0
2014-08-27 12:40:00,9.88,9.88,9.87,9.88,7500.0,6.4481,6.4481,6.4416,6.4481,7500.0
2014-08-27 12:45:00,9.88,9.88,9.87,9.88,3200.0,6.4481,6.4481,6.4416,6.4481,3200.0
2014-08-27 12:50:00,9.88,9.88,9.87,9.87,6800.0,6.4481,6.4481,6.4416,6.4416,6800.0
2014-08-27 12:55:00,9.87,9.88,9.87,9.88,4200.0,6.4416,6.4481,6.4416,6.4481,4200.0
2014-08-27 13:00:00,9.88,9.88,9.87,9.87,3900.0,6.4481,6.4481,6.4416,6.4416,3900.0
2014-08-27 13:05:00,9.88,9.88,9.87,9.88,16800.0,6.4481,6.4481,6.4416,6.4481,16800.0
2014-08-27 13:10:00,9.88,9.88,9.87,9.87,2600.0,6.4481,6.4481,6.4416,6.4416,2600.0
2014-08-27 13:15:00,9.88,9.88,9.87,9.88,6400.0,6.4481,6.4481,6.4416,6.4481,6400.0
2014-08-27 13:20:00,9.88,9.88,9.87,9.88,46000.0,6.4481,6.4481,6.4416,6.4481,46000.0
2014-08-27 13:25:00,9.88,9.88,9.86,9.87,49500.0,6.4481,6.4481,6.4351,6.4416,49500.0
2014-08-27 13:30:00,9.87,9.87,9.85,9.85,104400.0,6.4416,6.4416,6.4285,6.4285,104400.0
2014-08-27 13:35:00,9.85,9.86,9.85,9.85,7100.0,6.4285,6.4351,6.4285,6.4285,7100.0
2014-08-27 13:40:00,9.85,9.86,9.85,9.85,8800.0,6.4285,6.4351,6.4285,6.4285,8800.0
2014-08-27 13:45:00,9.85,9.86,9.85,9.86,8400.0,6.4285,6.4351,6.4285,6.4351,8400.0
2014-08-27 13:50:00,9.85,9.86,9.85,9.85,6200.0,6.4285,6.4351,6.4285,6.4285,6200.0
2014-08-27 13:55:00,9.85,9.86,9.85,9.85,83200.0,6.4285,6.4351,6.4285,6.4285,83200.0
2014-08-27 14:00:00,9.85,9.85,9.84,9.85,9600.0,6.4285,6.4285,6.422,6.4285,9600.0
2014-08-27 14:05:00,9.85,9.85,9.84,9.85,11600.0,6.4285,6.4285,6.422,6.4285,11600.0
2014-08-27 14:10:00,9.85,9.85,9.84,9.85,7400.0,6.4285,6.4285,6.422,6.4285,7400.0
2014-08-27 14:15:00,9.85,9.85,9.84,9.85,12200.0,6.4285,6.4285,6.422,6.4285,12200.0
2014-08-27 14:20:00,9.85,9.85,9.84,9.85,15700.0,6.4285,6.4285,6.422,6.4285,15700.0
2014-08-27 14:25:00,9.85,9.85,9.84,9.85,23800.0,6.4285,6.4285,6.422,6.4285,23800.0
2014-08-27 14:30:00,9.84,9.85,9.84,9.85,27100.0,6.422,6.4285,6.422,6.4285,27100.0
2014-08-27 14:35:00,9.84,9.85,9.83,9.85,197900.0,6.422,6.4285,6.4155,6.4285,197900.0
2014-08-27 14:40:00,9.85,9.85,9.84,9.85,34500.0,6.4285,6.4285,6.422,6.4285,34500.0
2014-08-27 14:45:00,9.85,9.85,9.84,9.84,24600.0,6.4285,6.4285,6.422,6.422,24600.0
2014-08-27 14:50:00,9.84,9.85,9.84,9.85,8400.0,6.422,6.4285,6.422,6.4285,8400.0
2014-08-27 14:55:00,9.84,9.85,9.82,9.83,51500.0,6.422,6.4285,6.4089,6.4155,51500.0
2014-08-27 15:00:00,9.83,9.83,9.82,9.82,28200.0,6.4155,6.4155,6.4089,6.4089,28200.0
2014-08-27 15:05:00,9.82,9.83,9.82,9.82,7700.0,6.4089,6.4155,6.4089,6.4089,7700.0
2014-08-27 15:10:00,9.82,9.83,9.82,9.83,19300.0,6.4089,6.4155,6.4089,6.4155,19300.0
2014-08-27 15:15:00,9.83,9.83,9.82,9.82,32500.0,6.4155,6.4155,6.4089,6.4089,32500.0
2014-08-27 15:20:00,9.82,9.84,9.82,9.84,76600.0,6.4089,6.422,6.4089,6.422,76600.0
2014-08-27 15:25:00,9.84,9.84,9.83,9.83,15100.0,6.422,6.422,6.4155,6.4155,15100.0
2014-08-27 15:30:00,9.84,9.84,9.83,9.84,14700.0,6.422,6.422,6.4155,6.422,14700.0
2014-08-27 15:35:00,9.84,9.84,9.83,9.84,16600.0,6.422,6.422,6.4155,6.422,16600.0
2014-08-27 15:40:00,9.84,9.84,9.83,9.83,24300.0,6.422,6.422,6.4155,6.4155,24300.0
2014-08-27 15:45:00,9.84,9.85,9.83,9.84,181100.0,6.422,6.4285,6.4155,6.422,181100.0
2014-08-27 15:50:00,9.84,9.84,9.83,9.83,92400.0,6.422,6.422,6.4155,6.4155,92400.0
2014-08-27 15:55:00,9.84,9.84,9.83,9.84,200800.0,6.422,6.422,6.4155,6.422,200800.0
2014-08-28 09:30:00,9.76,9.85,9.76,9.77,200900.0,6.3698,6.4285,6.3698,6.3763,200900.0
2014-08-28 09:35:00,9.77,9.78,9.74,9.76,143100.0,6.3763,6.3828,6.3567,6.3698,143100.0
2014-08-28 09:40:00,9.76,9.76,9.75,9.76,48900.0,6.3698,6.3698,6.3633,6.3698,48900.0
2014-08-28 09:45:00,9.76,9.78,9.75,9.77,97500.0,6.3698,6.3828,6.3633,6.3763,97500.0
2014-08-28 09:50:00,9.78,9.8,9.78,9.79,44200.0,6.3828,6.3959,6.3828,6.3894,44200.0
2014-08-28 09:55:00,9.79,9.79,9.78,9.79,100900.0,6.3894,6.3894,6.3828,6.3894,100900.0
2014-08-28 10:00:00,9.79,9.81,9.78,9.78,267200.0,6.3894,6.4024,6.3828,6.3828,267200.0
2014-08-28 10:05:00,9.79,9.79,9.78,9.78,18300.0,6.3894,6.3894,6.3828,6.3828,18300.0
2014-08-28 10:10:00,9.78,9.78,9.76,9.76,74200.0,6.3828,6.3828,6.3698,6.3698,74200.0
2014-08-28 10:15:00,9.75,9.77,9.74,9.77,106400.0,6.3633,6.3763,6.3567,6.3763,106400.0
2014-08-28 10:20:00,9.76,9.79,9.76,9.77,92800.0,6.3698,6.3894,6.3698,6.3763,92800.0
2014-08-28 10:25:00,9.78,9.78,9.77,9.78,100500.0,6.3828,6.3828,6.3763,6.3828,100500.0
2014-08-28 10:30:00,9.78,9.78,9.77,9.78,13700.0,6.3828,6.3828,6.3763,6.3828,13700.0
2014-08-28 10:35:00,9.78,9.79,9.78,9.79,37800.0,6.3828,6.3894,6.3828,6.3894,37800.0
2014-08-28 10:40:00,9.79,9.8,9.78,9.79,58200.0,6.3894,6.3959,6.3828,6.3894,58200.0
2014-08-28 10:45:00,9.8,9.81,9.79,9.8,114700.0,6.3959,6.4024,6.3894,6.3959,114700.0
2014-08-28 10:50:00,9.8,9.81,9.79,9.79,30400.0,6.3959,6.4024,6.3894,6.3894,30400.0
2014-08-28 10:55:00,9.79,9.8,9.79,9.79,4700.0,6.3894,6.3959,6.3894,6.3894,4700.0
2014-08-28 11:00:00,9.79,9.8,9.79,9.79,13000.0,6.3894,6.3959,6.3894,6.3894,13000.0
2014-08-28 11:05:00,9.8,9.81,9.79,9.8,48400.0,6.3959,6.4024,6.3894,6.3959,48400.0
2014-08-28 11:10:00,9.8,9.81,9.8,9.8,12200.0,6.3959,6.4024,6.3959,6.3959,12200.0
2014-08-28 11:15:00,9.8,9.81,9.79,9.79,56200.0,6.3959,6.4024,6.3894,6.3894,56200.0
2014-08-28 11:20:00,9.79,9.81,9.79,9.8,34700.0,6.3894,6.4024,6.3894,6.3959,34700.0
2014-08-28 11:25:00,9.81,9.81,9.8,9.81,9400.0,6.4024,6.4024,6.3959,6.4024,9400.0
2014-08-28 11:30:00,9.81,9.82,9.81,9.82,63900.0,6.4024,6.4089,6.4024,6.4089,63900.0
2014-08-28 11:35:00,9.82,9.84,9.82,9.84,60400.0,6.4089,6.422,6.4089,6.422,60400.0
2014-08-28 11:40:00,9.84,9.84,9.83,9.84,4600.0,6.422,6.422,6.4155,6.422,4600.0
2014-08-28 11:45:00,9.84,9.84,9.82,9.83,58900.0,6.422,6.422,6.4089,6.4155,58900.0
2014-08-28 11:50:00,9.83,9.84,9.82,9.84,45400.0,6.4155,6.422,6.4089,6.422,45400.0
2014-08-28 11:55:00,9.84,9.84,9.84,9.84,3100.0,6.422,6.422,6.422,6.422,3100.0
2014-08-28 12:00:00,9.83,9.84,9.83,9.84,5000.0,6.4155,6.422,6.4155,6.422,5000.0
2014-08-28 12:05:00,9.84,9.84,9.83,9.84,6900.0,6.422,6.422,6.4155,6.422,6900.0
2014-08-28 12:10:00,9.84,9.84,9.83,9.84,4300.0,6.422,6.422,6.4155,6.422,4300.0
2014-08-28 12:15:00,9.84,9.85,9.83,9.85,16900.0,6.422,6.4285,6.4155,6.4285,16900.0
2014-08-28 12:20:00,9.85,9.85,9.83,9.84,69800.0,6.4285,6.4285,6.4155,6.422,69800.0
2014-08-28 12:25:00,9.84,9.84,9.83,9.84,2700.0,6.422,6.422,6.4155,6.422,2700.0
2014-08-28 12:30:00,9.84,9.84,9.83,9.84,3800.0,6.422,6.422,6.4155,6.422,3800.0
2014-08-28 12:35:00,9.84,9.84,9.84,9.84,2200.0,6.422,6.422,6.422,6.422,2200.0
2014-08-28 12:40:00,9.84,9.84,9.83,9.84,18700.0,6.422,6.422,6.4155,6.422,18700.0
2014-08-28 12:45:00,9.84,9.85,9.83,9.85,31300.0,6.422,6.4285,6.4155,6.4285,31300.0
2014-08-28 12:50:00,9.85,9.85,9.85,9.85,3400.0,6.4285,6.4285,6.4285,6.4285,3400.0
2014-08-28 12:55:00,9.85,9.85,9.84,9.85,4500.0,6.4285,6.4285,6.422,6.4285,4500.0
2014-08-28 13:00:00,9.85,9.85,9.84,9.84,10900.0,6.4285,6.4285,6.422,6.422,10900.0
2014-08-28 13:05:00,9.84,9.85,9.83,9.83,35200.0,6.422,6.4285,6.4155,6.4155,35200.0
2014-08-28 13:10:00,9.84,9.84,9.83,9.84,2400.0,6.422,6.422,6.4155,6.422,2400.0
2014-08-28 13:15:00,9.84,9.84,9.82,9.82,33100.0,6.422,6.422,6.4089,6.4089,33100.0
2014-08-28 13:20:00,9.83,9.83,9.82,9.83,7100.0,6.4155,6.4155,6.4089,6.4155,7100.0
2014-08-28 13:25:00,9.83,9.83,9.82,9.82,8000.0,6.4155,6.4155,6.4089,6.4089,8000.0
2014-08-28 13:30:00,9.82,9.83,9.82,9.83,1700.0,6.4089,6.4155,6.4089,6.4155,1700.0
2014-08-28 13:35:00,9.83,9.83,9.82,9.83,7200.0,6.4155,6.4155,6.4089,6.4155,7200.0
2014-08-28 13:40:00,9.82,9.83,9.82,9.82,2700.0,6.4089,6.4155,6.4089,6.4089,2700.0
2014-08-28 13:45:00,9.83,9.83,9.82,9.82,4300.0,6.4155,6.4155,6.4089,6.4089,4300.0
2014-08-28 13:50:00,9.83,9.83,9.82,9.83,10200.0,6.4155,6.4155,6.4089,6.4155,10200.0
2014-08-28 13:55:00,9.83,9.83,9.82,9.82,8500.0,6.4155,6.4155,6.4089,6.4089,8500.0
2014-08-28 14:00:00,9.83,9.83,9.82,9.83,10800.0,6.4155,6.4155,6.4089,6.4155,10800.0
2014-08-28 14:05:00,9.83,9.83,9.82,9.83,3200.0,6.4155,6.4155,6.4089,6.4155,3200.0
2014-08-28 14:10:00,9.82,9.83,9.81,9.82,57100.0,6.4089,6.4155,6.4024,6.4089,57100.0
2014-08-28 14:15:00,9.82,9.82,9.81,9.81,23200.0,6.4089,6.4089,6.4024,6.4024,23200.0
2014-08-28 14:20:00,9.82,9.82,9.81,9.82,3500.0,6.4089,6.4089,6.4024,6.4089,3500.0
2014-08-28 14:25:00,9.81,9.82,9.81,9.81,6600.0,6.4024,6.4089,6.4024,6.4024,6600.0
2014-08-28 14:30:00,9.82,9.82,9.81,9.82,8600.0,6.4089,6.4089,6.4024,6.4089,8600.0
2014-08-28 14:35:00,9.81,9.82,9.81,9.82,6800.0,6.4024,6.4089,6.4024,6.4089,6800.0
2014-08-28 14:40:00,9.82,9.82,9.81,9.82,7900.0,6.4089,6.4089,6.4024,6.4089,7900.0
2014-08-28 14:45:00,9.82,9.82,9.81,9.81,17600.0,6.4089,6.4089,6.4024,6.4024,17600.0
2014-08-28 14:50:00,9.82,9.82,9.81,9.82,5000.0,6.4089,6.4089,6.4024,6.4089,5000.0
2014-08-28 14:55:00,9.82,9.82,9.81,9.82,12300.0,6.4089,6.4089,6.4024,6.4089,12300.0
2014-08-28 15:00:00,9.81,9.82,9.81,9.81,12300.0,6.4024,6.4089,6.4024,6.4024,12300.0
2014-08-28 15:05:00,9.81,9.82,9.81,9.82,7300.0,6.4024,6.4089,6.4024,6.4089,7300.0
2014-08-28 15:10:00,9.81,9.82,9.8,9.8,55900.0,6.4024,6.4089,6.3959,6.3959,55900.0
2014-08-28 15:15:00,9.8,9.81,9.8,9.8,2400.0,6.3959,6.4024,6.3959,6.3959,2400.0
2014-08-28 15:20:00,9.81,9.81,9.8,9.8,11600.0,6.4024,6.4024,6.3959,6.3959,11600.0
2014-08-28 15:25:00,9.8,9.81,9.8,9.81,47000.0,6.3959,6.4024,6.3959,6.4024,47000.0
2014-08-28 15:30:00,9.8,9.81,9.8,9.8,5700.0,6.3959,6.4024,6.3959,6.3959,5700.0
2014-08-28 15:35:00,9.8,9.81,9.8,9.8,11700.0,6.3959,6.4024,6.3959,6.3959,11700.0
2014-08-28 15:40:00,9.81,9.81,9.8,9.8,12700.0,6.4024,6.4024,6.3959,6.3959,12700.0
2014-08-28 15:45:00,9.8,9.81,9.8,9.81,39700.0,6.3959,6.4024,6.3959,6.4024,39700.0
2014-08-28 15:50:00,9.8,9.81,9.8,9.8,77700.0,6.3959,6.4024,6.3959,6.3959,77700.0
2014-08-28 15:55:00,9.8,9.82,9.8,9.82,313400.0,6.3959,6.4089,6.3959,6.4089,313400.0
2014-08-29 09:30:00,9.83,9.85,9.82,9.83,49200.0,6.4155,6.4285,6.4089,6.4155,49200.0
2014-08-29 09:35:00,9.84,9.85,9.83,9.84,64800.0,6.422,6.4285,6.4155,6.422,64800.0
2014-08-29 09:40:00,9.84,9.88,9.84,9.86,88500.0,6.422,6.4481,6.422,6.4351,88500.0
2014-08-29 09:45:00,9.85,9.86,9.82,9.82,156100.0,6.4285,6.4351,6.4089,6.4089,156100.0
2014-08-29 09:50:00,9.82,9.83,9.82,9.83,72800.0,6.4089,6.4155,6.4089,6.4155,72800.0
2014-08-29 09:55:00,9.83,9.85,9.83,9.85,186800.0,6.4155,6.4285,6.4155,6.4285,186800.0
2014-08-29 10:00:00,9.84,9.84,9.81,9.82,289900.0,6.422,6.422,6.4024,6.4089,289900.0
2014-08-29 10:05:00,9.82,9.83,9.79,9.79,65700.0,6.4089,6.4155,6.3894,6.3894,65700.0
2014-08-29 10:10:00,9.79,9.79,9.78,9.78,41600.0,6.3894,6.3894,6.3828,6.3828,41600.0
2014-08-29 10:15:00,9.79,9.81,9.78,9.81,102600.0,6.3894,6.4024,6.3828,6.4024,102600.0
2014-08-29 10:20:00,9.81,9.81,9.79,9.8,94600.0,6.4024,6.4024,6.3894,6.3959,94600.0
2014-08-29 10:25:00,9.8,9.8,9.8,9.8,5100.0,6.3959,6.3959,6.3959,6.3959,5100.0
2014-08-29 10:30:00,9.8,9.81,9.8,9.8,45800.0,6.3959,6.4024,6.3959,6.3959,45800.0
2014-08-29 10:35:00,9.8,9.81,9.79,9.8,44800.0,6.3959,6.4024,6.3894,6.3959,44800.0
2014-08-29 10:40:00,9.79,9.8,9.79,9.8,86200.0,6.3894,6.3959,6.3894,6.3959,86200.0
2014-08-29 10:45:00,9.8,9.81,9.79,9.81,31300.0,6.3959,6.4024,6.3894,6.4024,31300.0
2014-08-29 10:50:00,9.81,9.81,9.8,9.81,16700.0,6.4024,6.4024,6.3959,6.4024,16700.0
2014-08-29 10:55:00,9.8,9.82,9.8,9.82,20100.0,6.3959,6.4089,6.3959,6.4089,20100.0
2014-08-29 11:00:00,9.82,9.82,9.81,9.82,18100.0,6.4089,6.4089,6.4024,6.4089,18100.0
2014-08-29 11:05:00,9.82,9.82,9.81,9.82,10200.0,6.4089,6.4089,6.4024,6.4089,10200.0
2014-08-29 11:10:00,9.82,9.83,9.81,9.83,28400.0,6.4089,6.4155,6.4024,6.4155,28400.0
2014-08-29 11:15:00,9.82,9.83,9.82,9.83,4500.0,6.4089,6.4155,6.4089,6.4155,4500.0
2014-08-29 11:20:00,9.83,9.83,9.83,9.83,10400.0,6.4155,6.4155,6.4155,6.4155,10400.0
2014-08-29 11:25:00,9.82,9.84,9.82,9.83,64600.0,6.4089,6.422,6.4089,6.4155,64600.0
2014-08-29 11:30:00,9.83,9.84,9.83,9.84,23000.0,6.4155,6.422,6.4155,6.422,23000.0
2014-08-29 11:35:00,9.84,9.85,9.84,9.85,14800.0,6.422,6.4285,6.422,6.4285,14800.0
2014-08-29 11:40:00,9.85,9.86,9.85,9.85,45800.0,6.4285,6.4351,6.4285,6.4285,45800.0
2014-08-29 11:45:00,9.85,9.85,9.85,9.85,3100.0,6.4285,6.4285,6.4285,6.4285,3100.0
2014-08-29 11:50:00,9.85,9.85,9.84,9.84,2400.0,6.4285,6.4285,6.422,6.422,2400.0
2014-08-29 11:55:00,9.85,9.85,9.84,9.85,6000.0,6.4285,6.4285,6.422,6.4285,6000.0
2014-08-29 12:00:00,9.85,9.85,9.84,9.84,8700.0,6.4285,6.4285,6.422,6.422,8700.0
2014-08-29 12:05:00,9.85,9.85,9.84,9.84,11700.0,6.4285,6.4285,6.422,6.422,11700.0
2014-08-29 12:10:00,9.84,9.85,9.84,9.84,4600.0,6.422,6.4285,6.422,6.422,4600.0
2014-08-29 12:15:00,9.84,9.85,9.84,9.84,4600.0,6.422,6.4285,6.422,6.422,4600.0
2014-08-29 12:20:00,9.84,9.85,9.84,9.84,3900.0,6.422,6.4285,6.422,6.422,3900.0
2014-08-29 12:25:00,9.84,9.85,9.84,9.84,21100.0,6.422,6.4285,6.422,6.422,21100.0
2014-08-29 12:30:00,9.84,9.85,9.84,9.84,10700.0,6.422,6.4285,6.422,6.422,10700.0
2014-08-29 12:35:00,9.84,9.85,9.84,9.85,9500.0,6.422,6.4285,6.422,6.4285,9500.0
2014-08-29 12:40:00,9.84,9.85,9.84,9.84,10800.0,6.422,6.4285,6.422,6.422,10800.0
2014-08-29 12:45:00,9.84,9.85,9.84,9.85,3200.0,6.422,6.4285,6.422,6.4285,3200.0
2014-08-29 12:50:00,9.84,9.85,9.84,9.85,3000.0,6.422,6.4285,6.422,6.4285,3000.0
2014-08-29 12:55:00,9.84,9.85,9.84,9.84,1800.0,6.422,6.4285,6.422,6.422,1800.0
2014-08-29 13:00:00,9.84,9.85,9.84,9.84,7400.0,6.422,6.4285,6.422,6.422,7400.0
2014-08-29 13:05:00,9.84,9.85,9.84,9.84,3800.0,6.422,6.4285,6.422,6.422,3800.0
2014-08-29 13:10:00,9.84,9.85,9.84,9.84,5600.0,6.422,6.4285,6.422,6.422,5600.0
2014-08-29 13:15:00,9.84,9.85,9.84,9.84,4100.0,6.422,6.4285,6.422,6.422,4100.0
2014-08-29 13:20:00,9.85,9.85,9.84,9.85,6600.0,6.4285,6.4285,6.422,6.4285,6600.0
2014-08-29 13:25:00,9.84,9.85,9.84,9.84,4500.0,6.422,6.4285,6.422,6.422,4500.0
2014-08-29 13:30:00,9.84,9.85,9.84,9.85,5700.0,6.422,6.4285,6.422,6.4285,5700.0
2014-08-29 13:35:00,9.84,9.85,9.84,9.84,6500.0,6.422,6.4285,6.422,6.422,6500.0
2014-08-29 13:40:00,9.84,9.85,9.84,9.85,5800.0,6.422,6.4285,6.422,6.4285,5800.0
2014-08-29 13:45:00,9.84,9.85,9.83,9.83,36900.0,6.422,6.4285,6.4155,6.4155,36900.0
2014-08-29 13:50:00,9.83,9.84,9.83,9.83,5200.0,6.4155,6.422,6.4155,6.4155,5200.0
2014-08-29 13:55:00,9.84,9.84,9.83,9.84,7800.0,6.422,6.422,6.4155,6.422,7800.0
2014-08-29 14:00:00,9.83,9.84,9.83,9.83,9600.0,6.4155,6.422,6.4155,6.4155,9600.0
2014-08-29 14:05:00,9.83,9.84,9.83,9.84,3200.0,6.4155,6.422,6.4155,6.422,3200.0
2014-08-29 14:10:00,9.83,9.84,9.83,9.83,7700.0,6.4155,6.422,6.4155,6.4155,7700.0
2014-08-29 14:15:00,9.83,9.84,9.83,9.84,6800.0,6.4155,6.422,6.4155,6.422,6800.0
2014-08-29 14:20:00,9.83,9.84,9.83,9.84,23200.0,6.4155,6.422,6.4155,6.422,23200.0
2014-08-29 14:25:00,9.84,9.84,9.83,9.84,8500.0,6.422,6.422,6.4155,6.422,8500.0
2014-08-29 14:30:00,9.84,9.84,9.83,9.84,17600.0,6.422,6.422,6.4155,6.422,17600.0
2014-08-29 14:35:00,9.84,9.84,9.83,9.84,22500.0,6.422,6.422,6.4155,6.422,22500.0
2014-08-29 14:40:00,9.84,9.84,9.83,9.84,23000.0,6.422,6.422,6.4155,6.422,23000.0
2014-08-29 14:45:00,9.83,9.84,9.83,9.84,11300.0,6.4155,6.422,6.4155,6.422,11300.0
2014-08-29 14:50:00,9.83,9.84,9.83,9.84,7200.0,6.4155,6.422,6.4155,6.422,7200.0
2014-08-29 14:55:00,9.84,9.84,9.83,9.84,8400.0,6.422,6.422,6.4155,6.422,8400.0
2014-08-29 15:00:00,9.84,9.84,9.83,9.84,8700.0,6.422,6.422,6.4155,6.422,8700.0
2014-08-29 15:05:00,9.84,9.84,9.83,9.84,37500.0,6.422,6.422,6.4155,6.422,37500.0
2014-08-29 15:10:00,9.84,9.84,9.83,9.84,6100.0,6.422,6.422,6.4155,6.422,6100.0
2014-08-29 15:15:00,9.84,9.84,9.83,9.83,5300.0,6.422,6.422,6.4155,6.4155,5300.0
2014-08-29 15:20:00,9.84,9.84,9.83,9.83,24900.0,6.422,6.422,6.4155,6.4155,24900.0
2014-08-29 15:25:00,9.84,9.84,9.83,9.83,11200.0,6.422,6.422,6.4155,6.4155,11200.0
2014-08-29 15:30:00,9.83,9.84,9.83,9.83,12200.0,6.4155,6.422,6.4155,6.4155,12200.0
2014-08-29 15:35:00,9.84,9.85,9.83,9.85,106600.0,6.422,6.4285,6.4155,6.4285,106600.0
2014-08-29 15:40:00,9.85,9.85,9.84,9.85,6200.0,6.4285,6.4285,6.422,6.4285,6200.0
2014-08-29 15:45:00,9.85,9.85,9.84,9.85,18700.0,6.4285,6.4285,6.422,6.4285,18700.0
2014-08-29 15:50:00,9.85,9.85,9.84,9.85,49000.0,6.4285,6.4285,6.422,6.4285,49000.0
2014-08-29 15:55:00,9.85,9.85,9.84,9.84,146800.0,6.4285,6.4285,6.422,6.422,146800.0
2014-09-02 09:30:00,9.89,9.92,9.85,9.9,173600.0,6.4546,6.4742,6.4285,6.4612,173600.0
2014-09-02 09:35:00,9.9,9.91,9.87,9.88,110400.0,6.4612,6.4677,6.4416,6.4481,110400.0
2014-09-02 09:40:00,9.88,9.88,9.85,9.85,59900.0,6.4481,6.4481,6.4285,6.4285,59900.0
2014-09-02 09:45:00,9.85,9.87,9.83,9.87,141400.0,6.4285,6.4416,6.4155,6.4416,141400.0
2014-09-02 09:50:00,9.86,9.89,9.86,9.89,33700.0,6.4351,6.4546,6.4351,6.4546,33700.0
2014-09-02 09:55:00,9.88,9.9,9.87,9.9,93800.0,6.4481,6.4612,6.4416,6.4612,93800.0
2014-09-02 10:00:00,9.9,9.92,9.88,9.91,204700.0,6.4612,6.4742,6.4481,6.4677,204700.0
2014-09-02 10:05:00,9.91,9.91,9.9,9.91,17300.0,6.4677,6.4677,6.4612,6.4677,17300.0
2014-09-02 10:10:00,9.91,9.92,9.91,9.92,35600.0,6.4677,6.4742,6.4677,6.4742,35600.0
2014-09-02 10:15:00,9.92,9.92,9.91,9.92,146100.0,6.4742,6.4742,6.4677,6.4742,146100.0
2014-09-02 10:20:00,9.92,9.93,9.92,9.93,31400.0,6.4742,6.4807,6.4742,6.4807,31400.0
2014-09-02 10:25:00,9.93,9.94,9.92,9.93,254800.0,6.4807,6.4873,6.4742,6.4807,254800.0
2014-09-02 10:30:00,9.93,9.93,9.92,9.93,29900.0,6.4807,6.4807,6.4742,6.4807,29900.0
2014-09-02 10:35:00,9.93,9.93,9.91,9.93,59600.0,6.4807,6.4807,6.4677,6.4807,59600.0
2014-09-02 10:40:00,9.93,9.94,9.92,9.94,67800.0,6.4807,6.4873,6.4742,6.4873,67800.0
2014-09-02 10:45:00,9.94,9.94,9.91,9.92,121700.0,6.4873,6.4873,6.4677,6.4742,121700.0
2014-09-02 10:50:00,9.92,9.92,9.91,9.92,31400.0,6.4742,6.4742,6.4677,6.4742,31400.0
2014-09-02 10:55:00,9.92,9.93,9.91,9.93,57600.0,6.4742,6.4807,6.4677,6.4807,57600.0
2014-09-02 11:00:00,9.93,9.93,9.92,9.93,21600.0,6.4807,6.4807,6.4742,6.4807,21600.0
2014-09-02 11:05:00,9.93,9.93,9.92,9.93,18700.0,6.4807,6.4807,6.4742,6.4807,18700.0
2014-09-02 11:10:00,9.93,9.93,9.91,9.91,92400.0,6.4807,6.4807,6.4677,6.4677,92400.0
2014-09-02 11:15:00,9.91,9.91,9.88,9.89,165900.0,6.4677,6.4677,6.4481,6.4546,165900.0
2014-09-02 11:20:00,9.88,9.9,9.88,9.9,73300.0,6.4481,6.4612,6.4481,6.4612,73300.0
2014-09-02 11:25:00,9.9,9.9,9.87,9.87,66600.0,6.4612,6.4612,6.4416,6.4416,66600.0
2014-09-02 11:30:00,9.87,9.88,9.87,9.87,13800.0,6.4416,6.4481,6.4416,6.4416,13800.0
2014-09-02 11:35:00,9.88,9.88,9.88,9.88,6200.0,6.4481,6.4481,6.4481,6.4481,6200.0
2014-09-02 11:40:00,9.88,9.88,9.87,9.88,31800.0,6.4481,6.4481,6.4416,6.4481,31800.0
2014-09-02 11:45:00,9.87,9.88,9.86,9.87,42600.0,6.4416,6.4481,6.4351,6.4416,42600.0
2014-09-02 11:50:00,9.86,9.87,9.85,9.86,39600.0,6.4351,6.4416,6.4285,6.4351,39600.0
2014-09-02 11:55:00,9.85,9.87,9.85,9.86,120400.0,6.4285,6.4416,6.4285,6.4351,120400.0
2014-09-02 12:00:00,9.87,9.87,9.86,9.87,18000.0,6.4416,6.4416,6.4351,6.4416,18000.0
2014-09-02 12:05:00,9.87,9.87,9.86,9.86,13300.0,6.4416,6.4416,6.4351,6.4351,13300.0
2014-09-02 12:10:00,9.87,9.87,9.86,9.86,7200.0,6.4416,6.4416,6.4351,6.4351,7200.0
2014-09-02 12:15:00,9.87,9.87,9.86,9.87,13600.0,6.4416,6.4416,6.4351,6.4416,13600.0
2014-09-02 12:20:00,9.87,9.88,9.87,9.87,57100.0,6.4416,6.4481,6.4416,6.4416,57100.0
2014-09-02 12:25:00,9.88,9.88,9.87,9.88,26700.0,6.4481,6.4481,6.4416,6.4481,26700.0
2014-09-02 12:30:00,9.88,9.88,9.86,9.86,90500.0,6.4481,6.4481,6.4351,6.4351,90500.0
2014-09-02 12:35:00,9.86,9.87,9.83,9.84,125300.0,6.4351,6.4416,6.4155,6.422,125300.0
2014-09-02 12:40:00,9.84,9.85,9.83,9.84,86600.0,6.422,6.4285,6.4155,6.422,86600.0
2014-09-02 12:45:00,9.84,9.84,9.83,9.84,21800.0,6.422,6.422,6.4155,6.422,21800.0
2014-09-02 12:50:00,9.84,9.84,9.83,9.84,82100.0,6.422,6.422,6.4155,6.422,82100.0
2014-09-02 12:55:00,9.84,9.84,9.83,9.84,7400.0,6.422,6.422,6.4155,6.422,7400.0
2014-09-02 13:00:00,9.83,9.84,9.83,9.84,14100.0,6.4155,6.422,6.4155,6.422,14100.0
2014-09-02 13:05:00,9.84,9.85,9.83,9.85,48600.0,6.422,6.4285,6.4155,6.4285,48600.0
2014-09-02 13:10:00,9.85,9.85,9.84,9.85,8900.0,6.4285,6.4285,6.422,6.4285,8900.0
2014-09-02 13:15:00,9.85,9.85,9.85,9.85,11200.0,6.4285,6.4285,6.4285,6.4285,11200.0
2014-09-02 13:20:00,9.85,9.85,9.84,9.85,7300.0,6.4285,6.4285,6.422,6.4285,7300.0
2014-09-02 13:25:00,9.85,9.85,9.83,9.84,72400.0,6.4285,6.4285,6.4155,6.422,72400.0
2014-09-02 13:30:00,9.83,9.84,9.83,9.83,4700.0,6.4155,6.422,6.4155,6.4155,4700.0
2014-09-02 13:35:00,9.83,9.85,9.83,9.84,52400.0,6.4155,6.4285,6.4155,6.422,52400.0
2014-09-02 13:40:00,9.85,9.85,9.84,9.85,3400.0,6.4285,6.4285,6.422,6.4285,3400.0
2014-09-02 13:45:00,9.85,9.85,9.84,9.85,7000.0,6.4285,6.4285,6.422,6.4285,7000.0
2014-09-02 13:50:00,9.85,9.86,9.85,9.86,51900.0,6.4285,6.4351,6.4285,6.4351,51900.0
2014-09-02 13:55:00,9.86,9.86,9.85,9.86,8700.0,6.4351,6.4351,6.4285,6.4351,8700.0
2014-09-02 14:00:00,9.86,9.86,9.85,9.86,21700.0,6.4351,6.4351,6.4285,6.4351,21700.0
2014-09-02 14:05:00,9.86,9.87,9.86,9.87,46100.0,6.4351,6.4416,6.4351,6.4416,46100.0
2014-09-02 14:10:00,9.87,9.88,9.86,9.88,144300.0,6.4416,6.4481,6.4351,6.4481,144300.0
2014-09-02 14:15:00,9.88,9.88,9.87,9.88,35200.0,6.4481,6.4481,6.4416,6.4481,35200.0
2014-09-02 14:20:00,9.88,9.88,9.87,9.88,33400.0,6.4481,6.4481,6.4416,6.4481,33400.0
2014-09-02 14:25:00,9.88,9.88,9.88,9.88,23200.0,6.4481,6.4481,6.4481,6.4481,23200.0
2014-09-02 14:30:00,9.88,9.89,9.88,9.88,91300.0,6.4481,6.4546,6.4481,6.4481,91300.0
2014-09-02 14:35:00,9.89,9.89,9.88,9.88,58600.0,6.4546,6.4546,6.4481,6.4481,58600.0
2014-09-02 14:40:00,9.88,9.89,9.88,9.89,60400.0,6.4481,6.4546,6.4481,6.4546,60400.0
2014-09-02 14:45:00,9.89,9.9,9.88,9.9,92000.0,6.4546,6.4612,6.4481,6.4612,92000.0
2014-09-02 14:50:00,9.9,9.91,9.9,9.91,57900.0,6.4612,6.4677,6.4612,6.4677,57900.0
2014-09-02 14:55:00,9.91,9.91,9.9,9.91,55500.0,6.4677,6.4677,6.4612,6.4677,55500.0
2014-09-02 15:00:00,9.91,9.91,9.9,9.91,30700.0,6.4677,6.4677,6.4612,6.4677,30700.0
2014-09-02 15:05:00,9.91,9.91,9.89,9.9,176000.0,6.4677,6.4677,6.4546,6.4612,176000.0
2014-09-02 15:10:00,9.9,9.9,9.89,9.9,59200.0,6.4612,6.4612,6.4546,6.4612,59200.0
2014-09-02 15:15:00,9.9,9.9,9.89,9.9,27600.0,6.4612,6.4612,6.4546,6.4612,27600.0
2014-09-02 15:20:00,9.9,9.9,9.89,9.9,39500.0,6.4612,6.4612,6.4546,6.4612,39500.0
2014-09-02 15:25:00,9.9,9.9,9.89,9.9,72800.0,6.4612,6.4612,6.4546,6.4612,72800.0
2014-09-02 15:30:00,9.9,9.9,9.89,9.9,67300.0,6.4612,6.4612,6.4546,6.4612,67300.0
2014-09-02 15:35:00,9.9,9.9,9.89,9.9,85800.0,6.4612,6.4612,6.4546,6.4612,85800.0
2014-09-02 15:40:00,9.9,9.9,9.89,9.9,60500.0,6.4612,6.4612,6.4546,6.4612,60500.0
2014-09-02 15:45:00,9.9,9.91,9.9,9.91,100900.0,6.4612,6.4677,6.4612,6.4677,100900.0
2014-09-02 15:50:00,9.91,9.91,9.9,9.91,224500.0,6.4677,6.4677,6.4612,6.4677,224500.0
2014-09-02 15:55:00,9.91,9.91,9.9,9.91,380900.0,6.4677,6.4677,6.4612,6.4677,380900.0
2014-09-03 09:30:00,9.93,9.95,9.91,9.94,223900.0,6.4807,6.4938,6.4677,6.4873,223900.0
2014-09-03 09:35:00,9.94,9.95,9.93,9.94,367000.0,6.4873,6.4938,6.4807,6.4873,367000.0
2014-09-03 09:40:00,9.93,9.94,9.93,9.94,43900.0,6.4807,6.4873,6.4807,6.4873,43900.0
2014-09-03 09:45:00,9.94,9.95,9.94,9.94,92100.0,6.4873,6.4938,6.4873,6.4873,92100.0
2014-09-03 09:50:00,9.94,9.95,9.94,9.95,29700.0,6.4873,6.4938,6.4873,6.4938,29700.0
2014-09-03 09:55:00,9.95,9.95,9.94,9.95,49400.0,6.4938,6.4938,6.4873,6.4938,49400.0
2014-09-03 10:00:00,9.95,9.95,9.94,9.94,47600.0,6.4938,6.4938,6.4873,6.4873,47600.0
2014-09-03 10:05:00,9.95,9.95,9.93,9.95,136000.0,6.4938,6.4938,6.4807,6.4938,136000.0
2014-09-03 10:10:00,9.95,9.96,9.95,9.96,205800.0,6.4938,6.5003,6.4938,6.5003,205800.0
2014-09-03 10:15:00,9.96,9.96,9.95,9.96,250500.0,6.5003,6.5003,6.4938,6.5003,250500.0
2014-09-03 10:20:00,9.96,9.96,9.94,9.94,242900.0,6.5003,6.5003,6.4873,6.4873,242900.0
2014-09-03 10:25:00,9.95,9.95,9.93,9.94,78100.0,6.4938,6.4938,6.4807,6.4873,78100.0
2014-09-03 10:30:00,9.94,9.95,9.93,9.95,121700.0,6.4873,6.4938,6.4807,6.4938,121700.0
2014-09-03 10:35:00,9.95,9.95,9.93,9.94,165900.0,6.4938,6.4938,6.4807,6.4873,165900.0
2014-09-03 10:40:00,9.94,9.95,9.94,9.95,89300.0,6.4873,6.4938,6.4873,6.4938,89300.0
2014-09-03 10:45:00,9.95,9.95,9.94,9.95,55400.0,6.4938,6.4938,6.4873,6.4938,55400.0
2014-09-03 10:50:00,9.95,9.95,9.94,9.95,38900.0,6.4938,6.4938,6.4873,6.4938,38900.0
2014-09-03 10:55:00,9.95,9.95,9.94,9.94,59100.0,6.4938,6.4938,6.4873,6.4873,59100.0
2014-09-03 11:00:00,9.94,9.95,9.93,9.93,119400.0,6.4873,6.4938,6.4807,6.4807,119400.0
2014-09-03 11:05:00,9.94,9.94,9.93,9.93,29800.0,6.4873,6.4873,6.4807,6.4807,29800.0
2014-09-03 11:10:00,9.93,9.94,9.93,9.94,34500.0,6.4807,6.4873,6.4807,6.4873,34500.0
2014-09-03 11:15:00,9.93,9.94,9.9,9.9,100400.0,6.4807,6.4873,6.4612,6.4612,100400.0
2014-09-03 11:20:00,9.9,9.93,9.9,9.91,211800.0,6.4612,6.4807,6.4612,6.4677,211800.0
2014-09-03 11:25:00,9.91,9.91,9.88,9.88,178400.0,6.4677,6.4677,6.4481,6.4481,178400.0
2014-09-03 11:30:00,9.88,9.89,9.87,9.87,61800.0,6.4481,6.4546,6.4416,6.4416,61800.0
2014-09-03 11:35:00,9.88,9.89,9.87,9.88,79500.0,6.4481,6.4546,6.4416,6.4481,79500.0
2014-09-03 11:40:00,9.88,9.89,9.85,9.86,139700.0,6.4481,6.4546,6.4285,6.4351,139700.0
2014-09-03 11:45:00,9.86,9.86,9.84,9.85,96100.0,6.4351,6.4351,6.422,6.4285,96100.0
2014-09-03 11:50:00,9.84,9.85,9.84,9.84,11800.0,6.422,6.4285,6.422,6.422,11800.0
2014-09-03 11:55:00,9.84,9.85,9.84,9.85,32900.0,6.422,6.4285,6.422,6.4285,32900.0
2014-09-03 12:00:00,9.84,9.85,9.83,9.84,58400.0,6.422,6.4285,6.4155,6.422,58400.0
2014-09-03 12:05:00,9.83,9.84,9.83,9.84,9200.0,6.4155,6.422,6.4155,6.422,9200.0
2014-09-03 12:10:00,9.84,9.85,9.83,9.85,123400.0,6.422,6.4285,6.4155,6.4285,123400.0
2014-09-03 12:15:00,9.85,9.85,9.84,9.85,14100.0,6.4285,6.4285,6.422,6.4285,14100.0
2014-09-03 12:20:00,9.85,9.87,9.85,9.87,106200.0,6.4285,6.4416,6.4285,6.4416,106200.0
2014-09-03 12:25:00,9.87,9.87,9.87,9.87,9600.0,6.4416,6.4416,6.4416,6.4416,9600.0
2014-09-03 12:30:00,9.87,9.87,9.86,9.87,3800.0,6.4416,6.4416,6.4351,6.4416,3800.0
2014-09-03 12:35:00,9.87,9.87,9.86,9.87,9500.0,6.4416,6.4416,6.4351,6.4416,9500.0
2014-09-03 12:40:00,9.87,9.88,9.86,9.88,40400.0,6.4416,6.4481,6.4351,6.4481,40400.0
2014-09-03 12:45:00,9.88,9.88,9.87,9.88,47900.0,6.4481,6.4481,6.4416,6.4481,47900.0
2014-09-03 12:50:00,9.88,9.88,9.87,9.88,4000.0,6.4481,6.4481,6.4416,6.4481,4000.0
2014-09-03 12:55:00,9.88,9.88,9.87,9.88,16200.0,6.4481,6.4481,6.4416,6.4481,16200.0
2014-09-03 13:00:00,9.87,9.88,9.87,9.88,3400.0,6.4416,6.4481,6.4416,6.4481,3400.0
2014-09-03 13:05:00,9.87,9.89,9.87,9.89,32500.0,6.4416,6.4546,6.4416,6.4546,32500.0
2014-09-03 13:10:00,9.88,9.9,9.88,9.9,61500.0,6.4481,6.4612,6.4481,6.4612,61500.0
2014-09-03 13:15:00,9.9,9.9,9.89,9.9,9200.0,6.4612,6.4612,6.4546,6.4612,9200.0
2014-09-03 13:20:00,9.9,9.9,9.89,9.9,8500.0,6.4612,6.4612,6.4546,6.4612,8500.0
2014-09-03 13:25:00,9.9,9.9,9.89,9.9,9100.0,6.4612,6.4612,6.4546,6.4612,9100.0
2014-09-03 13:30:00,9.9,9.9,9.89,9.9,5800.0,6.4612,6.4612,6.4546,6.4612,5800.0
2014-09-03 13:35:00,9.9,9.9,9.89,9.9,9100.0,6.4612,6.4612,6.4546,6.4612,9100.0
2014-09-03 13:40:00,9.9,9.9,9.89,9.9,16000.0,6.4612,6.4612,6.4546,6.4612,16000.0
2014-09-03 13:45:00,9.9,9.9,9.89,9.9,17900.0,6.4612,6.4612,6.4546,6.4612,17900.0
2014-09-03 13:50:00,9.9,9.9,9.88,9.9,112800.0,6.4612,6.4612,6.4481,6.4612,112800.0
2014-09-03 13:55:00,9.9,9.9,9.88,9.9,73600.0,6.4612,6.4612,6.4481,6.4612,73600.0
2014-09-03 14:00:00,9.9,9.9,9.89,9.9,85400.0,6.4612,6.4612,6.4546,6.4612,85400.0
2014-09-03 14:05:00,9.9,9.91,9.9,9.91,32400.0,6.4612,6.4677,6.4612,6.4677,32400.0
2014-09-03 14:10:00,9.9,9.91,9.89,9.9,55500.0,6.4612,6.4677,6.4546,6.4612,55500.0
2014-09-03 14:15:00,9.9,9.9,9.89,9.89,16100.0,6.4612,6.4612,6.4546,6.4546,16100.0
2014-09-03 14:20:00,9.89,9.89,9.88,9.88,24200.0,6.4546,6.4546,6.4481,6.4481,24200.0
2014-09-03 14:25:00,9.88,9.89,9.87,9.88,31800.0,6.4481,6.4546,6.4416,6.4481,31800.0
2014-09-03 14:30:00,9.88,9.89,9.88,9.88,60100.0,6.4481,6.4546,6.4481,6.4481,60100.0
2014-09-03 14:35:00,9.88,9.89,9.88,9.88,3600.0,6.4481,6.4546,6.4481,6.4481,3600.0
2014-09-03 14:40:00,9.88,9.89,9.87,9.88,57400.0,6.4481,6.4546,6.4416,6.4481,57400.0
2014-09-03 14:45:00,9.88,9.88,9.87,9.88,21100.0,6.4481,6.4481,6.4416,6.4481,21100.0
2014-09-03 14:50:00,9.87,9.88,9.86,9.87,56900.0,6.4416,6.4481,6.4351,6.4416,56900.0
2014-09-03 14:55:00,9.86,9.87,9.86,9.87,110900.0,6.4351,6.4416,6.4351,6.4416,110900.0
2014-09-03 15:00:00,9.87,9.87,9.85,9.86,194700.0,6.4416,6.4416,6.4285,6.4351,194700.0
2014-09-03 15:05:00,9.86,9.87,9.85,9.86,60900.0,6.4351,6.4416,6.4285,6.4351,60900.0
2014-09-03 15:10:00,9.87,9.87,9.86,9.87,14300.0,6.4416,6.4416,6.4351,6.4416,14300.0
2014-09-03 15:15:00,9.87,9.88,9.86,9.87,29200.0,6.4416,6.4481,6.4351,6.4416,29200.0
2014-09-03 15:20:00,9.88,9.88,9.87,9.88,30300.0,6.4481,6.4481,6.4416,6.4481,30300.0
2014-09-03 15:25:00,9.88,9.88,9.87,9.88,15500.0,6.4481,6.4481,6.4416,6.4481,15500.0
2014-09-03 15:30:00,9.88,9.88,9.87,9.88,20600.0,6.4481,6.4481,6.4416,6.4481,20600.0
2014-09-03 15:35:00,9.88,9.88,9.88,9.88,12600.0,6.4481,6.4481,6.4481,6.4481,12600.0
2014-09-03 15:40:00,9.88,9.88,9.87,9.88,22600.0,6.4481,6.4481,6.4416,6.4481,22600.0
2014-09-03 15:45:00,9.88,9.88,9.86,9.87,244000.0,6.4481,6.4481,6.4351,6.4416,244000.0
2014-09-03 15:50:00,9.87,9.89,9.87,9.88,300400.0,6.4416,6.4546,6.4416,6.4481,300400.0
2014-09-03 15:55:00,9.88,9.89,9.88,9.89,184900.0,6.4481,6.4546,6.4481,6.4546,184900.0
2014-09-04 09:30:00,9.92,9.95,9.88,9.94,99600.0,6.4742,6.4938,6.4481,6.4873,99600.0
2014-09-04 09:35:00,9.94,9.96,9.94,9.95,144800.0,6.4873,6.5003,6.4873,6.4938,144800.0
2014-09-04 09:40:00,9.94,9.95,9.93,9.95,65900.0,6.4873,6.4938,6.4807,6.4938,65900.0
2014-09-04 09:45:00,9.95,9.96,9.93,9.94,106500.0,6.4938,6.5003,6.4807,6.4873,106500.0
2014-09-04 09:50:00,9.94,9.95,9.93,9.95,137900.0,6.4873,6.4938,6.4807,6.4938,137900.0
2014-09-04 09:55:00,9.94,9.95,9.94,9.95,26900.0,6.4873,6.4938,6.4873,6.4938,26900.0
2014-09-04 10:00:00,9.95,9.96,9.94,9.94,74200.0,6.4938,6.5003,6.4873,6.4873,74200.0
2014-09-04 10:05:00,9.95,9.95,9.94,9.94,10600.0,6.4938,6.4938,6.4873,6.4873,10600.0
2014-09-04 10:10:00,9.95,9.97,9.94,9.96,616500.0,6.4938,6.5068,6.4873,6.5003,616500.0
2014-09-04 10:15:00,9.95,9.96,9.94,9.94,58200.0,6.4938,6.5003,6.4873,6.4873,58200.0
2014-09-04 10:20:00,9.94,9.95,9.94,9.94,91100.0,6.4873,6.4938,6.4873,6.4873,91100.0
2014-09-04 10:25:00,9.94,9.95,9.94,9.95,25900.0,6.4873,6.4938,6.4873,6.4938,25900.0
2014-09-04 10:30:00,9.95,9.96,9.94,9.95,85600.0,6.4938,6.5003,6.4873,6.4938,85600.0
2014-09-04 10:35:00,9.95,9.95,9.93,9.94,110700.0,6.4938,6.4938,6.4807,6.4873,110700.0
2014-09-04 10:40:00,9.94,9.94,9.93,9.93,63900.0,6.4873,6.4873,6.4807,6.4807,63900.0
2014-09-04 10:45:00,9.93,9.95,9.93,9.94,106900.0,6.4807,6.4938,6.4807,6.4873,106900.0
2014-09-04 10:50:00,9.93,9.94,9.93,9.93,4700.0,6.4807,6.4873,6.4807,6.4807,4700.0
2014-09-04 10:55:00,9.94,9.94,9.92,9.94,108500.0,6.4873,6.4873,6.4742,6.4873,108500.0
2014-09-04 11:00:00,9.94,9.95,9.94,9.95,34100.0,6.4873,6.4938,6.4873,6.4938,34100.0
2014-09-04 11:05:00,9.95,9.95,9.94,9.95,11000.0,6.4938,6.4938,6.4873,6.4938,11000.0
2014-09-04 11:10:00,9.95,9.95,9.94,9.95,12000.0,6.4938,6.4938,6.4873,6.4938,12000.0
2014-09-04 11:15:00,9.95,9.95,9.95,9.95,24000.0,6.4938,6.4938,6.4938,6.4938,24000.0
2014-09-04 11:20:00,9.95,9.95,9.94,9.95,21400.0,6.4938,6.4938,6.4873,6.4938,21400.0
2014-09-04 11:25:00,9.95,9.95,9.93,9.94,97400.0,6.4938,6.4938,6.4807,6.4873,97400.0
2014-09-04 11:30:00,9.94,9.95,9.93,9.95,82700.0,6.4873,6.4938,6.4807,6.4938,82700.0
2014-09-04 11:35:00,9.95,9.95,9.94,9.95,10500.0,6.4938,6.4938,6.4873,6.4938,10500.0
2014-09-04 11:40:00,9.94,9.95,9.94,9.95,35100.0,6.4873,6.4938,6.4873,6.4938,35100.0
2014-09-04 11:45:00,9.95,9.97,9.94,9.96,147900.0,6.4938,6.5068,6.4873,6.5003,147900.0
2014-09-04 11:50:00,9.96,9.97,9.96,9.97,108800.0,6.5003,6.5068,6.5003,6.5068,108800.0
2014-09-04 11:55:00,9.97,9.97,9.96,9.96,5700.0,6.5068,6.5068,6.5003,6.5003,5700.0
2014-09-04 12:00:00,9.96,9.97,9.96,9.97,10300.0,6.5003,6.5068,6.5003,6.5068,10300.0
2014-09-04 12:05:00,9.96,9.97,9.96,9.96,16400.0,6.5003,6.5068,6.5003,6.5003,16400.0
2014-09-04 12:10:00,9.96,9.97,9.96,9.97,12900.0,6.5003,6.5068,6.5003,6.5068,12900.0
2014-09-04 12:15:00,9.97,9.97,9.96,9.96,36100.0,6.5068,6.5068,6.5003,6.5003,36100.0
2014-09-04 12:20:00,9.96,9.97,9.96,9.96,94900.0,6.5003,6.5068,6.5003,6.5003,94900.0
2014-09-04 12:25:00,9.96,9.97,9.96,9.96,251700.0,6.5003,6.5068,6.5003,6.5003,251700.0
2014-09-04 12:30:00,9.96,9.97,9.96,9.96,114900.0,6.5003,6.5068,6.5003,6.5003,114900.0
2014-09-04 12:35:00,9.96,9.97,9.96,9.96,156700.0,6.5003,6.5068,6.5003,6.5003,156700.0
2014-09-04 12:40:00,9.96,9.97,9.95,9.96,156200.0,6.5003,6.5068,6.4938,6.5003,156200.0
2014-09-04 12:45:00,9.96,9.96,9.95,9.96,9900.0,6.5003,6.5003,6.4938,6.5003,9900.0
2014-09-04 12:50:00,9.96,9.96,9.95,9.96,160300.0,6.5003,6.5003,6.4938,6.5003,160300.0
2014-09-04 12:55:00,9.96,9.96,9.95,9.96,17400.0,6.5003,6.5003,6.4938,6.5003,17400.0
2014-09-04 13:00:00,9.96,9.96,9.95,9.96,17200.0,6.5003,6.5003,6.4938,6.5003,17200.0
2014-09-04 13:05:00,9.96,9.96,9.95,9.96,13000.0,6.5003,6.5003,6.4938,6.5003,13000.0
2014-09-04 13:10:00,9.96,9.96,9.95,9.96,44800.0,6.5003,6.5003,6.4938,6.5003,44800.0
2014-09-04 13:15:00,9.96,9.96,9.95,9.96,33800.0,6.5003,6.5003,6.4938,6.5003,33800.0
2014-09-04 13:20:00,9.96,9.96,9.94,9.95,103000.0,6.5003,6.5003,6.4873,6.4938,103000.0
2014-09-04 13:25:00,9.95,9.95,9.94,9.95,10800.0,6.4938,6.4938,6.4873,6.4938,10800.0
2014-09-04 13:30:00,9.95,9.95,9.94,9.95,54600.0,6.4938,6.4938,6.4873,6.4938,54600.0
2014-09-04 13:35:00,9.95,9.95,9.94,9.94,19200.0,6.4938,6.4938,6.4873,6.4873,19200.0
2014-09-04 13:40:00,9.95,9.95,9.94,9.95,8900.0,6.4938,6.4938,6.4873,6.4938,8900.0
2014-09-04 13:45:00,9.94,9.95,9.94,9.94,8000.0,6.4873,6.4938,6.4873,6.4873,8000.0
2014-09-04 13:50:00,9.95,9.95,9.94,9.95,12200.0,6.4938,6.4938,6.4873,6.4938,12200.0
2014-09-04 13:55:00,9.95,9.95,9.94,9.95,10100.0,6.4938,6.4938,6.4873,6.4938,10100.0
2014-09-04 14:00:00,9.95,9.96,9.94,9.96,82700.0,6.4938,6.5003,6.4873,6.5003,82700.0
2014-09-04 14:05:00,9.96,9.96,9.94,9.95,150100.0,6.5003,6.5003,6.4873,6.4938,150100.0
2014-09-04 14:10:00,9.94,9.95,9.94,9.95,62700.0,6.4873,6.4938,6.4873,6.4938,62700.0
2014-09-04 14:15:00,9.95,9.95,9.94,9.94,24000.0,6.4938,6.4938,6.4873,6.4873,24000.0
2014-09-04 14:20:00,9.95,9.95,9.94,9.95,29800.0,6.4938,6.4938,6.4873,6.4938,29800.0
2014-09-04 14:25:00,9.95,9.95,9.94,9.95,96900.0,6.4938,6.4938,6.4873,6.4938,96900.0
2014-09-04 14:30:00,9.94,9.95,9.93,9.94,119000.0,6.4873,6.4938,6.4807,6.4873,119000.0
2014-09-04 14:35:00,9.94,9.94,9.92,9.92,237400.0,6.4873,6.4873,6.4742,6.4742,237400.0
2014-09-04 14:40:00,9.93,9.93,9.91,9.92,47800.0,6.4807,6.4807,6.4677,6.4742,47800.0
2014-09-04 14:45:00,9.92,9.92,9.91,9.92,44000.0,6.4742,6.4742,6.4677,6.4742,44000.0
2014-09-04 14:50:00,9.92,9.92,9.91,9.92,31400.0,6.4742,6.4742,6.4677,6.4742,31400.0
2014-09-04 14:55:00,9.92,9.93,9.91,9.92,256000.0,6.4742,6.4807,6.4677,6.4742,256000.0
2014-09-04 15:00:00,9.91,9.92,9.91,9.92,93300.0,6.4677,6.4742,6.4677,6.4742,93300.0
2014-09-04 15:05:00,9.92,9.92,9.91,9.92,49500.0,6.4742,6.4742,6.4677,6.4742,49500.0
2014-09-04 15:10:00,9.92,9.92,9.91,9.92,78600.0,6.4742,6.4742,6.4677,6.4742,78600.0
2014-09-04 15:15:00,9.92,9.92,9.91,9.91,49200.0,6.4742,6.4742,6.4677,6.4677,49200.0
2014-09-04 15:20:00,9.92,9.92,9.91,9.92,86500.0,6.4742,6.4742,6.4677,6.4742,86500.0
2014-09-04 15:25:00,9.92,9.92,9.92,9.92,19100.0,6.4742,6.4742,6.4742,6.4742,19100.0
2014-09-04 15:30:00,9.92,9.92,9.91,9.92,13000.0,6.4742,6.4742,6.4677,6.4742,13000.0
2014-09-04 15:35:00,9.92,9.92,9.91,9.91,8600.0,6.4742,6.4742,6.4677,6.4677,8600.0
2014-09-04 15:40:00,9.92,9.92,9.91,9.91,528600.0,6.4742,6.4742,6.4677,6.4677,528600.0
2014-09-04 15:45:00,9.92,9.92,9.91,9.92,48800.0,6.4742,6.4742,6.4677,6.4742,48800.0
2014-09-04 15:50:00,9.92,9.92,9.91,9.91,73200.0,6.4742,6.4742,6.4677,6.4677,73200.0
2014-09-04 15:55:00,9.92,9.93,9.91,9.93,545400.0,6.4742,6.4807,6.4677,6.4807,545400.0
2014-09-05 09:30:00,9.88,9.89,9.87,9.88,210300.0,6.4481,6.4546,6.4416,6.4481,210300.0
2014-09-05 09:35:00,9.88,9.88,9.85,9.85,169200.0,6.4481,6.4481,6.4285,6.4285,169200.0
2014-09-05 09:40:00,9.86,9.89,9.85,9.88,196700.0,6.4351,6.4546,6.4285,6.4481,196700.0
2014-09-05 09:45:00,9.88,9.9,9.88,9.9,196900.0,6.4481,6.4612,6.4481,6.4612,196900.0
2014-09-05 09:50:00,9.9,9.9,9.88,9.88,266900.0,6.4612,6.4612,6.4481,6.4481,266900.0
2014-09-05 09:55:00,9.89,9.91,9.88,9.9,469800.0,6.4546,6.4677,6.4481,6.4612,469800.0
2014-09-05 10:00:00,9.9,9.91,9.89,9.9,348100.0,6.4612,6.4677,6.4546,6.4612,348100.0
2014-09-05 10:05:00,9.9,9.9,9.88,9.9,146000.0,6.4612,6.4612,6.4481,6.4612,146000.0
2014-09-05 10:10:00,9.9,9.91,9.88,9.88,259600.0,6.4612,6.4677,6.4481,6.4481,259600.0
2014-09-05 10:15:00,9.88,9.89,9.87,9.88,160900.0,6.4481,6.4546,6.4416,6.4481,160900.0
2014-09-05 10:20:00,9.87,9.89,9.87,9.89,55900.0,6.4416,6.4546,6.4416,6.4546,55900.0
2014-09-05 10:25:00,9.88,9.89,9.86,9.87,670700.0,6.4481,6.4546,6.4351,6.4416,670700.0
2014-09-05 10:30:00,9.87,9.88,9.85,9.88,103400.0,6.4416,6.4481,6.4285,6.4481,103400.0
2014-09-05 10:35:00,9.88,9.89,9.87,9.87,139200.0,6.4481,6.4546,6.4416,6.4416,139200.0
2014-09-05 10:40:00,9.86,9.87,9.85,9.87,223900.0,6.4351,6.4416,6.4285,6.4416,223900.0
2014-09-05 10:45:00,9.87,9.88,9.86,9.86,95000.0,6.4416,6.4481,6.4351,6.4351,95000.0
2014-09-05 10:50:00,9.86,9.89,9.86,9.88,119800.0,6.4351,6.4546,6.4351,6.4481,119800.0
2014-09-05 10:55:00,9.88,9.89,9.87,9.88,44900.0,6.4481,6.4546,6.4416,6.4481,44900.0
2014-09-05 11:00:00,9.88,9.9,9.87,9.9,61400.0,6.4481,6.4612,6.4416,6.4612,61400.0
2014-09-05 11:05:00,9.9,9.91,9.89,9.9,34800.0,6.4612,6.4677,6.4546,6.4612,34800.0
2014-09-05 11:10:00,9.9,9.91,9.89,9.9,64000.0,6.4612,6.4677,6.4546,6.4612,64000.0
2014-09-05 11:15:00,9.89,9.9,9.89,9.89,8300.0,6.4546,6.4612,6.4546,6.4546,8300.0
2014-09-05 11:20:00,9.9,9.9,9.89,9.89,31800.0,6.4612,6.4612,6.4546,6.4546,31800.0
2014-09-05 11:25:00,9.89,9.91,9.88,9.9,162200.0,6.4546,6.4677,6.4481,6.4612,162200.0
2014-09-05 11:30:00,9.9,9.91,9.89,9.89,48400.0,6.4612,6.4677,6.4546,6.4546,48400.0
2014-09-05 11:35:00,9.89,9.9,9.89,9.9,21200.0,6.4546,6.4612,6.4546,6.4612,21200.0
2014-09-05 11:40:00,9.89,9.91,9.89,9.9,260800.0,6.4546,6.4677,6.4546,6.4612,260800.0
2014-09-05 11:45:00,9.9,9.91,9.9,9.9,3200.0,6.4612,6.4677,6.4612,6.4612,3200.0
2014-09-05 11:50:00,9.91,9.91,9.9,9.9,6700.0,6.4677,6.4677,6.4612,6.4612,6700.0
2014-09-05 11:55:00,9.9,9.91,9.9,9.9,79900.0,6.4612,6.4677,6.4612,6.4612,79900.0
2014-09-05 12:00:00,9.9,9.91,9.9,9.9,18800.0,6.4612,6.4677,6.4612,6.4612,18800.0
2014-09-05 12:05:00,9.9,9.91,9.89,9.9,219300.0,6.4612,6.4677,6.4546,6.4612,219300.0
2014-09-05 12:10:00,9.9,9.91,9.9,9.9,15600.0,6.4612,6.4677,6.4612,6.4612,15600.0
2014-09-05 12:15:00,9.9,9.91,9.9,9.9,33200.0,6.4612,6.4677,6.4612,6.4612,33200.0
2014-09-05 12:20:00,9.9,9.91,9.9,9.91,14900.0,6.4612,6.4677,6.4612,6.4677,14900.0
2014-09-05 12:25:00,9.9,9.91,9.9,9.9,11300.0,6.4612,6.4677,6.4612,6.4612,11300.0
2014-09-05 12:30:00,9.91,9.92,9.9,9.92,210400.0,6.4677,6.4742,6.4612,6.4742,210400.0
2014-09-05 12:35:00,9.92,9.93,9.92,9.93,91400.0,6.4742,6.4807,6.4742,6.4807,91400.0
2014-09-05 12:40:00,9.93,9.94,9.92,9.94,118200.0,6.4807,6.4873,6.4742,6.4873,118200.0
2014-09-05 12:45:00,9.94,9.96,9.94,9.95,157500.0,6.4873,6.5003,6.4873,6.4938,157500.0
2014-09-05 12:50:00,9.96,9.96,9.94,9.95,63300.0,6.5003,6.5003,6.4873,6.4938,63300.0
2014-09-05 12:55:00,9.95,9.95,9.94,9.94,89800.0,6.4938,6.4938,6.4873,6.4873,89800.0
2014-09-05 13:00:00,9.94,9.94,9.92,9.92,98100.0,6.4873,6.4873,6.4742,6.4742,98100.0
2014-09-05 13:05:00,9.93,9.94,9.92,9.94,38400.0,6.4807,6.4873,6.4742,6.4873,38400.0
2014-09-05 13:10:00,9.94,9.95,9.93,9.94,220700.0,6.4873,6.4938,6.4807,6.4873,220700.0
2014-09-05 13:15:00,9.95,9.95,9.94,9.95,38900.0,6.4938,6.4938,6.4873,6.4938,38900.0
2014-09-05 13:20:00,9.95,9.95,9.94,9.95,15300.0,6.4938,6.4938,6.4873,6.4938,15300.0
2014-09-05 13:25:00,9.95,9.96,9.94,9.96,76400.0,6.4938,6.5003,6.4873,6.5003,76400.0
2014-09-05 13:30:00,9.95,9.96,9.95,9.96,5800.0,6.4938,6.5003,6.4938,6.5003,5800.0
2014-09-05 13:35:00,9.96,9.96,9.95,9.96,6500.0,6.5003,6.5003,6.4938,6.5003,6500.0
2014-09-05 13:40:00,9.95,9.96,9.94,9.95,89300.0,6.4938,6.5003,6.4873,6.4938,89300.0
2014-09-05 13:45:00,9.94,9.95,9.94,9.95,97100.0,6.4873,6.4938,6.4873,6.4938,97100.0
2014-09-05 13:50:00,9.95,9.95,9.94,9.95,37600.0,6.4938,6.4938,6.4873,6.4938,37600.0
2014-09-05 13:55:00,9.95,9.95,9.94,9.95,435300.0,6.4938,6.4938,6.4873,6.4938,435300.0
2014-09-05 14:00:00,9.94,9.95,9.94,9.95,106000.0,6.4873,6.4938,6.4873,6.4938,106000.0
2014-09-05 14:05:00,9.95,9.95,9.93,9.94,89900.0,6.4938,6.4938,6.4807,6.4873,89900.0
2014-09-05 14:10:00,9.94,9.94,9.93,9.94,16300.0,6.4873,6.4873,6.4807,6.4873,16300.0
2014-09-05 14:15:00,9.93,9.94,9.92,9.92,130600.0,6.4807,6.4873,6.4742,6.4742,130600.0
2014-09-05 14:20:00,9.92,9.93,9.92,9.93,114800.0,6.4742,6.4807,6.4742,6.4807,114800.0
2014-09-05 14:25:00,9.92,9.93,9.91,9.92,173000.0,6.4742,6.4807,6.4677,6.4742,173000.0
2014-09-05 14:30:00,9.93,9.93,9.92,9.93,60700.0,6.4807,6.4807,6.4742,6.4807,60700.0
2014-09-05 14:35:00,9.93,9.93,9.92,9.93,96100.0,6.4807,6.4807,6.4742,6.4807,96100.0
2014-09-05 14:40:00,9.93,9.94,9.92,9.93,165600.0,6.4807,6.4873,6.4742,6.4807,165600.0
2014-09-05 14:45:00,9.92,9.93,9.92,9.92,64300.0,6.4742,6.4807,6.4742,6.4742,64300.0
2014-09-05 14:50:00,9.93,9.93,9.92,9.93,16100.0,6.4807,6.4807,6.4742,6.4807,16100.0
2014-09-05 14:55:00,9.92,9.94,9.92,9.94,101300.0,6.4742,6.4873,6.4742,6.4873,101300.0
2014-09-05 15:00:00,9.94,9.94,9.93,9.94,15200.0,6.4873,6.4873,6.4807,6.4873,15200.0
2014-09-05 15:05:00,9.94,9.94,9.93,9.93,13300.0,6.4873,6.4873,6.4807,6.4807,13300.0
2014-09-05 15:10:00,9.93,9.94,9.93,9.93,20600.0,6.4807,6.4873,6.4807,6.4807,20600.0
2014-09-05 15:15:00,9.94,9.95,9.93,9.94,102200.0,6.4873,6.4938,6.4807,6.4873,102200.0
2014-09-05 15:20:00,9.94,9.95,9.93,9.93,67700.0,6.4873,6.4938,6.4807,6.4807,67700.0
2014-09-05 15:25:00,9.93,9.94,9.93,9.93,17200.0,6.4807,6.4873,6.4807,6.4807,17200.0
2014-09-05 15:30:00,9.93,9.94,9.93,9.94,169100.0,6.4807,6.4873,6.4807,6.4873,169100.0
2014-09-05 15:35:00,9.94,9.94,9.93,9.94,36200.0,6.4873,6.4873,6.4807,6.4873,36200.0
2014-09-05 15:40:00,9.94,9.95,9.93,9.95,87300.0,6.4873,6.4938,6.4807,6.4938,87300.0
2014-09-05 15:45:00,9.95,9.96,9.94,9.96,97600.0,6.4938,6.5003,6.4873,6.5003,97600.0
2014-09-05 15:50:00,9.96,9.97,9.96,9.96,231500.0,6.5003,6.5068,6.5003,6.5003,231500.0
2014-09-05 15:55:00,9.96,9.97,9.95,9.96,424900.0,6.5003,6.5068,6.4938,6.5003,424900.0
2014-09-08 09:30:00,9.95,9.96,9.9,9.94,90600.0,6.4938,6.5003,6.4612,6.4873,90600.0
2014-09-08 09:35:00,9.94,9.96,9.94,9.96,54000.0,6.4873,6.5003,6.4873,6.5003,54000.0
2014-09-08 09:40:00,9.97,9.97,9.95,9.96,48500.0,6.5068,6.5068,6.4938,6.5003,48500.0
2014-09-08 09:45:00,9.96,9.97,9.95,9.95,25600.0,6.5003,6.5068,6.4938,6.4938,25600.0
2014-09-08 09:50:00,9.96,9.96,9.95,9.96,17500.0,6.5003,6.5003,6.4938,6.5003,17500.0
2014-09-08 09:55:00,9.95,9.98,9.95,9.98,262100.0,6.4938,6.5134,6.4938,6.5134,262100.0
2014-09-08 10:00:00,9.98,9.98,9.97,9.98,78100.0,6.5134,6.5134,6.5068,6.5134,78100.0
2014-09-08 10:05:00,9.98,9.99,9.96,9.97,208300.0,6.5134,6.5199,6.5003,6.5068,208300.0
2014-09-08 10:10:00,9.97,9.97,9.96,9.96,41300.0,6.5068,6.5068,6.5003,6.5003,41300.0
2014-09-08 10:15:00,9.96,9.96,9.93,9.94,36600.0,6.5003,6.5003,6.4807,6.4873,36600.0
2014-09-08 10:20:00,9.94,9.95,9.92,9.92,86500.0,6.4873,6.4938,6.4742,6.4742,86500.0
2014-09-08 10:25:00,9.93,9.94,9.93,9.94,25100.0,6.4807,6.4873,6.4807,6.4873,25100.0
2014-09-08 10:30:00,9.94,9.94,9.91,9.92,71400.0,6.4873,6.4873,6.4677,6.4742,71400.0
2014-09-08 10:35:00,9.92,9.93,9.91,9.93,34100.0,6.4742,6.4807,6.4677,6.4807,34100.0
2014-09-08 10:40:00,9.93,9.93,9.92,9.93,30600.0,6.4807,6.4807,6.4742,6.4807,30600.0
2014-09-08 10:45:00,9.93,9.93,9.91,9.91,79200.0,6.4807,6.4807,6.4677,6.4677,79200.0
2014-09-08 10:50:00,9.92,9.92,9.9,9.9,40800.0,6.4742,6.4742,6.4612,6.4612,40800.0
2014-09-08 10:55:00,9.91,9.95,9.9,9.95,380200.0,6.4677,6.4938,6.4612,6.4938,380200.0
2014-09-08 11:00:00,9.95,9.95,9.92,9.92,192500.0,6.4938,6.4938,6.4742,6.4742,192500.0
2014-09-08 11:05:00,9.92,9.93,9.91,9.92,102100.0,6.4742,6.4807,6.4677,6.4742,102100.0
2014-09-08 11:10:00,9.93,9.93,9.92,9.93,16400.0,6.4807,6.4807,6.4742,6.4807,16400.0
2014-09-08 11:15:00,9.93,9.93,9.92,9.93,23300.0,6.4807,6.4807,6.4742,6.4807,23300.0
2014-09-08 11:20:00,9.92,9.95,9.92,9.95,58200.0,6.4742,6.4938,6.4742,6.4938,58200.0
2014-09-08 11:25:00,9.95,9.95,9.94,9.95,112800.0,6.4938,6.4938,6.4873,6.4938,112800.0
2014-09-08 11:30:00,9.95,9.95,9.94,9.95,10400.0,6.4938,6.4938,6.4873,6.4938,10400.0
2014-09-08 11:35:00,9.95,9.95,9.93,9.94,39500.0,6.4938,6.4938,6.4807,6.4873,39500.0
2014-09-08 11:40:00,9.93,9.94,9.92,9.94,59500.0,6.4807,6.4873,6.4742,6.4873,59500.0
2014-09-08 11:45:00,9.94,9.96,9.94,9.94,163400.0,6.4873,6.5003,6.4873,6.4873,163400.0
2014-09-08 11:50:00,9.95,9.95,9.93,9.94,28400.0,6.4938,6.4938,6.4807,6.4873,28400.0
2014-09-08 11:55:00,9.94,9.95,9.92,9.93,169200.0,6.4873,6.4938,6.4742,6.4807,169200.0
2014-09-08 12:00:00,9.93,9.95,9.92,9.93,79600.0,6.4807,6.4938,6.4742,6.4807,79600.0
2014-09-08 12:05:00,9.93,9.95,9.92,9.94,116800.0,6.4807,6.4938,6.4742,6.4873,116800.0
2014-09-08 12:10:00,9.93,9.94,9.93,9.94,5300.0,6.4807,6.4873,6.4807,6.4873,5300.0
2014-09-08 12:15:00,9.93,9.94,9.92,9.93,28300.0,6.4807,6.4873,6.4742,6.4807,28300.0
2014-09-08 12:20:00,9.92,9.93,9.92,9.92,27500.0,6.4742,6.4807,6.4742,6.4742,27500.0
2014-09-08 12:25:00,9.93,9.93,9.92,9.93,6700.0,6.4807,6.4807,6.4742,6.4807,6700.0
2014-09-08 12:30:00,9.92,9.94,9.92,9.94,35800.0,6.4742,6.4873,6.4742,6.4873,35800.0
2014-09-08 12:35:00,9.94,9.94,9.93,9.94,4800.0,6.4873,6.4873,6.4807,6.4873,4800.0
2014-09-08 12:40:00,9.94,9.94,9.93,9.93,5200.0,6.4873,6.4873,6.4807,6.4807,5200.0
2014-09-08 12:45:00,9.94,9.94,9.91,9.91,128100.0,6.4873,6.4873,6.4677,6.4677,128100.0
2014-09-08 12:50:00,9.92,9.93,9.91,9.93,64400.0,6.4742,6.4807,6.4677,6.4807,64400.0
2014-09-08 12:55:00,9.93,9.93,9.92,9.92,4900.0,6.4807,6.4807,6.4742,6.4742,4900.0
2014-09-08 13:00:00,9.93,9.93,9.92,9.92,29800.0,6.4807,6.4807,6.4742,6.4742,29800.0
2014-09-08 13:05:00,9.93,9.93,9.91,9.92,62500.0,6.4807,6.4807,6.4677,6.4742,62500.0
2014-09-08 13:10:00,9.92,9.92,9.91,9.92,20700.0,6.4742,6.4742,6.4677,6.4742,20700.0
2014-09-08 13:15:00,9.91,9.92,9.9,9.91,38900.0,6.4677,6.4742,6.4612,6.4677,38900.0
2014-09-08 13:20:00,9.91,9.92,9.9,9.92,125500.0,6.4677,6.4742,6.4612,6.4742,125500.0
2014-09-08 13:25:00,9.92,9.92,9.9,9.91,56900.0,6.4742,6.4742,6.4612,6.4677,56900.0
2014-09-08 13:30:00,9.91,9.91,9.89,9.9,22000.0,6.4677,6.4677,6.4546,6.4612,22000.0
2014-09-08 13:35:00,9.9,9.91,9.89,9.91,47600.0,6.4612,6.4677,6.4546,6.4677,47600.0
2014-09-08 13:40:00,9.91,9.92,9.9,9.92,61100.0,6.4677,6.4742,6.4612,6.4742,61100.0
2014-09-08 13:45:00,9.92,9.92,9.91,9.91,13700.0,6.4742,6.4742,6.4677,6.4677,13700.0
2014-09-08 13:50:00,9.92,9.92,9.9,9.91,48000.0,6.4742,6.4742,6.4612,6.4677,48000.0
2014-09-08 13:55:00,9.91,9.92,9.9,9.92,27100.0,6.4677,6.4742,6.4612,6.4742,27100.0
2014-09-08 14:00:00,9.92,9.92,9.91,9.92,7900.0,6.4742,6.4742,6.4677,6.4742,7900.0
2014-09-08 14:05:00,9.92,9.92,9.91,9.92,9400.0,6.4742,6.4742,6.4677,6.4742,9400.0
2014-09-08 14:10:00,9.92,9.93,9.91,9.91,447500.0,6.4742,6.4807,6.4677,6.4677,447500.0
2014-09-08 14:15:00,9.91,9.92,9.9,9.92,41000.0,6.4677,6.4742,6.4612,6.4742,41000.0
2014-09-08 14:20:00,9.91,9.92,9.91,9.92,6100.0,6.4677,6.4742,6.4677,6.4742,6100.0
2014-09-08 14:25:00,9.92,9.92,9.91,9.92,9600.0,6.4742,6.4742,6.4677,6.4742,9600.0
2014-09-08 14:30:00,9.92,9.93,9.92,9.93,28000.0,6.4742,6.4807,6.4742,6.4807,28000.0
2014-09-08 14:35:00,9.93,9.93,9.92,9.93,23700.0,6.4807,6.4807,6.4742,6.4807,23700.0
2014-09-08 14:40:00,9.93,9.94,9.93,9.94,100500.0,6.4807,6.4873,6.4807,6.4873,100500.0
2014-09-08 14:45:00,9.94,9.94,9.93,9.94,22300.0,6.4873,6.4873,6.4807,6.4873,22300.0
2014-09-08 14:50:00,9.94,9.94,9.93,9.94,6300.0,6.4873,6.4873,6.4807,6.4873,6300.0
2014-09-08 14:55:00,9.94,9.94,9.93,9.94,28500.0,6.4873,6.4873,6.4807,6.4873,28500.0
2014-09-08 15:00:00,9.94,9.95,9.93,9.95,23900.0,6.4873,6.4938,6.4807,6.4938,23900.0
2014-09-08 15:05:00,9.95,9.95,9.94,9.95,6700.0,6.4938,6.4938,6.4873,6.4938,6700.0
2014-09-08 15:10:00,9.95,9.96,9.95,9.96,30000.0,6.4938,6.5003,6.4938,6.5003,30000.0
2014-09-08 15:15:00,9.96,9.96,9.96,9.96,16800.0,6.5003,6.5003,6.5003,6.5003,16800.0
2014-09-08 15:20:00,9.96,9.96,9.96,9.96,9500.0,6.5003,6.5003,6.5003,6.5003,9500.0
2014-09-08 15:25:00,9.96,9.96,9.95,9.96,9900.0,6.5003,6.5003,6.4938,6.5003,9900.0
2014-09-08 15:30:00,9.96,9.96,9.95,9.96,14500.0,6.5003,6.5003,6.4938,6.5003,14500.0
2014-09-08 15:35:00,9.96,9.97,9.95,9.97,40200.0,6.5003,6.5068,6.4938,6.5068,40200.0
2014-09-08 15:40:00,9.97,9.97,9.95,9.95,127600.0,6.5068,6.5068,6.4938,6.4938,127600.0
2014-09-08 15:45:00,9.96,9.96,9.95,9.95,39800.0,6.5003,6.5003,6.4938,6.4938,39800.0
2014-09-08 15:50:00,9.95,9.96,9.95,9.96,47800.0,6.4938,6.5003,6.4938,6.5003,47800.0
2014-09-08 15:55:00,9.95,9.96,9.95,9.96,169200.0,6.4938,6.5003,6.4938,6.5003,169200.0
2014-09-09 09:30:00,9.93,9.93,9.84,9.87,178800.0,6.4807,6.4807,6.422,6.4416,178800.0
2014-09-09 09:35:00,9.87,9.88,9.84,9.85,156000.0,6.4416,6.4481,6.422,6.4285,156000.0
2014-09-09 09:40:00,9.85,9.86,9.83,9.85,270500.0,6.4285,6.4351,6.4155,6.4285,270500.0
2014-09-09 09:45:00,9.85,9.88,9.85,9.87,68800.0,6.4285,6.4481,6.4285,6.4416,68800.0
2014-09-09 09:50:00,9.87,9.88,9.84,9.86,150400.0,6.4416,6.4481,6.422,6.4351,150400.0
2014-09-09 09:55:00,9.86,9.86,9.85,9.85,9900.0,6.4351,6.4351,6.4285,6.4285,9900.0
2014-09-09 10:00:00,9.85,9.86,9.83,9.85,473300.0,6.4285,6.4351,6.4155,6.4285,473300.0
2014-09-09 10:05:00,9.86,9.87,9.85,9.87,83100.0,6.4351,6.4416,6.4285,6.4416,83100.0
2014-09-09 10:10:00,9.86,9.87,9.85,9.87,107700.0,6.4351,6.4416,6.4285,6.4416,107700.0
2014-09-09 10:15:00,9.86,9.86,9.83,9.85,98500.0,6.4351,6.4351,6.4155,6.4285,98500.0
2014-09-09 10:20:00,9.83,9.84,9.81,9.84,126800.0,6.4155,6.422,6.4024,6.422,126800.0
2014-09-09 10:25:00,9.84,9.84,9.83,9.84,12800.0,6.422,6.422,6.4155,6.422,12800.0
2014-09-09 10:30:00,9.84,9.84,9.83,9.83,51200.0,6.422,6.422,6.4155,6.4155,51200.0
2014-09-09 10:35:00,9.83,9.83,9.82,9.83,28000.0,6.4155,6.4155,6.4089,6.4155,28000.0
2014-09-09 10:40:00,9.82,9.85,9.82,9.85,84200.0,6.4089,6.4285,6.4089,6.4285,84200.0
2014-09-09 10:45:00,9.84,9.85,9.83,9.83,27300.0,6.422,6.4285,6.4155,6.4155,27300.0
2014-09-09 10:50:00,9.83,9.84,9.82,9.82,48300.0,6.4155,6.422,6.4089,6.4089,48300.0
2014-09-09 10:55:00,9.83,9.83,9.82,9.83,23800.0,6.4155,6.4155,6.4089,6.4155,23800.0
2014-09-09 11:00:00,9.83,9.84,9.82,9.84,46300.0,6.4155,6.422,6.4089,6.422,46300.0
2014-09-09 11:05:00,9.84,9.87,9.83,9.84,233600.0,6.422,6.4416,6.4155,6.422,233600.0
2014-09-09 11:10:00,9.85,9.86,9.85,9.86,18500.0,6.4285,6.4351,6.4285,6.4351,18500.0
2014-09-09 11:15:00,9.86,9.87,9.85,9.87,68700.0,6.4351,6.4416,6.4285,6.4416,68700.0
2014-09-09 11:20:00,9.87,9.87,9.86,9.87,5900.0,6.4416,6.4416,6.4351,6.4416,5900.0
2014-09-09 11:25:00,9.86,9.87,9.86,9.87,4800.0,6.4351,6.4416,6.4351,6.4416,4800.0
2014-09-09 11:30:00,9.86,9.88,9.86,9.88,60000.0,6.4351,6.4481,6.4351,6.4481,60000.0
2014-09-09 11:35:00,9.89,9.89,9.88,9.88,16200.0,6.4546,6.4546,6.4481,6.4481,16200.0
2014-09-09 11:40:00,9.88,9.89,9.88,9.88,7700.0,6.4481,6.4546,6.4481,6.4481,7700.0
2014-09-09 11:45:00,9.88,9.88,9.88,9.88,3400.0,6.4481,6.4481,6.4481,6.4481,3400.0
2014-09-09 11:50:00,9.88,9.88,9.87,9.88,26800.0,6.4481,6.4481,6.4416,6.4481,26800.0
2014-09-09 11:55:00,9.87,9.88,9.87,9.88,30400.0,6.4416,6.4481,6.4416,6.4481,30400.0
2014-09-09 12:00:00,9.88,9.88,9.87,9.88,34300.0,6.4481,6.4481,6.4416,6.4481,34300.0
2014-09-09 12:05:00,9.88,9.88,9.87,9.88,6200.0,6.4481,6.4481,6.4416,6.4481,6200.0
2014-09-09 12:10:00,9.88,9.88,9.87,9.88,11800.0,6.4481,6.4481,6.4416,6.4481,11800.0
2014-09-09 12:15:00,9.88,9.88,9.87,9.87,7900.0,6.4481,6.4481,6.4416,6.4416,7900.0
2014-09-09 12:20:00,9.88,9.89,9.88,9.89,18400.0,6.4481,6.4546,6.4481,6.4546,18400.0
2014-09-09 12:25:00,9.89,9.89,9.88,9.88,5700.0,6.4546,6.4546,6.4481,6.4481,5700.0
2014-09-09 12:30:00,9.89,9.89,9.88,9.88,4300.0,6.4546,6.4546,6.4481,6.4481,4300.0
2014-09-09 12:35:00,9.89,9.89,9.87,9.88,52500.0,6.4546,6.4546,6.4416,6.4481,52500.0
2014-09-09 12:40:00,9.87,9.88,9.87,9.88,1600.0,6.4416,6.4481,6.4416,6.4481,1600.0
2014-09-09 12:45:00,9.88,9.88,9.86,9.86,37800.0,6.4481,6.4481,6.4351,6.4351,37800.0
2014-09-09 12:50:00,9.87,9.87,9.86,9.86,9300.0,6.4416,6.4416,6.4351,6.4351,9300.0
2014-09-09 12:55:00,9.86,9.87,9.86,9.86,3500.0,6.4351,6.4416,6.4351,6.4351,3500.0
2014-09-09 13:00:00,9.86,9.87,9.85,9.87,64300.0,6.4351,6.4416,6.4285,6.4416,64300.0
2014-09-09 13:05:00,9.87,9.87,9.85,9.85,86000.0,6.4416,6.4416,6.4285,6.4285,86000.0
2014-09-09 13:10:00,9.85,9.87,9.85,9.86,50900.0,6.4285,6.4416,6.4285,6.4351,50900.0
2014-09-09 13:15:00,9.86,9.87,9.85,9.86,70100.0,6.4351,6.4416,6.4285,6.4351,70100.0
2014-09-09 13:20:00,9.86,9.86,9.85,9.85,17600.0,6.4351,6.4351,6.4285,6.4285,17600.0
2014-09-09 13:25:00,9.85,9.86,9.85,9.86,5300.0,6.4285,6.4351,6.4285,6.4351,5300.0
2014-09-09 13:30:00,9.86,9.87,9.86,9.87,20300.0,6.4351,6.4416,6.4351,6.4416,20300.0
2014-09-09 13:35:00,9.87,9.88,9.86,9.88,31500.0,6.4416,6.4481,6.4351,6.4481,31500.0
2014-09-09 13:40:00,9.88,9.88,9.87,9.87,5600.0,6.4481,6.4481,6.4416,6.4416,5600.0
2014-09-09 13:45:00,9.88,9.9,9.88,9.9,47200.0,6.4481,6.4612,6.4481,6.4612,47200.0
2014-09-09 13:50:00,9.9,9.91,9.89,9.9,67000.0,6.4612,6.4677,6.4546,6.4612,67000.0
2014-09-09 13:55:00,9.89,9.9,9.88,9.88,52200.0,6.4546,6.4612,6.4481,6.4481,52200.0
2014-09-09 14:00:00,9.88,9.89,9.88,9.88,16600.0,6.4481,6.4546,6.4481,6.4481,16600.0
2014-09-09 14:05:00,9.88,9.89,9.87,9.88,50500.0,6.4481,6.4546,6.4416,6.4481,50500.0
2014-09-09 14:10:00,9.88,9.88,9.87,9.88,5100.0,6.4481,6.4481,6.4416,6.4481,5100.0
2014-09-09 14:15:00,9.88,9.88,9.86,9.88,67200.0,6.4481,6.4481,6.4351,6.4481,67200.0
2014-09-09 14:20:00,9.87,9.88,9.86,9.87,36100.0,6.4416,6.4481,6.4351,6.4416,36100.0
2014-09-09 14:25:00,9.87,9.87,9.86,9.86,35800.0,6.4416,6.4416,6.4351,6.4351,35800.0
2014-09-09 14:30:00,9.86,9.87,9.85,9.87,38400.0,6.4351,6.4416,6.4285,6.4416,38400.0
2014-09-09 14:35:00,9.87,9.87,9.86,9.87,3200.0,6.4416,6.4416,6.4351,6.4416,3200.0
2014-09-09 14:40:00,9.86,9.87,9.86,9.86,6400.0,6.4351,6.4416,6.4351,6.4351,6400.0
2014-09-09 14:45:00,9.87,9.87,9.85,9.85,95400.0,6.4416,6.4416,6.4285,6.4285,95400.0
2014-09-09 14:50:00,9.85,9.87,9.85,9.87,68400.0,6.4285,6.4416,6.4285,6.4416,68400.0
2014-09-09 14:55:00,9.87,9.87,9.86,9.87,19600.0,6.4416,6.4416,6.4351,6.4416,19600.0
2014-09-09 15:00:00,9.87,9.87,9.86,9.87,3100.0,6.4416,6.4416,6.4351,6.4416,3100.0
2014-09-09 15:05:00,9.86,9.86,9.84,9.85,113400.0,6.4351,6.4351,6.422,6.4285,113400.0
2014-09-09 15:10:00,9.85,9.85,9.84,9.85,58700.0,6.4285,6.4285,6.422,6.4285,58700.0
2014-09-09 15:15:00,9.84,9.85,9.84,9.85,25500.0,6.422,6.4285,6.422,6.4285,25500.0
2014-09-09 15:20:00,9.85,9.85,9.83,9.85,98100.0,6.4285,6.4285,6.4155,6.4285,98100.0
2014-09-09 15:25:00,9.85,9.86,9.85,9.86,77500.0,6.4285,6.4351,6.4285,6.4351,77500.0
2014-09-09 15:30:00,9.86,9.86,9.86,9.86,15000.0,6.4351,6.4351,6.4351,6.4351,15000.0
2014-09-09 15:35:00,9.86,9.86,9.85,9.86,32100.0,6.4351,6.4351,6.4285,6.4351,32100.0
2014-09-09 15:40:00,9.86,9.86,9.85,9.85,43800.0,6.4351,6.4351,6.4285,6.4285,43800.0
2014-09-09 15:45:00,9.85,9.86,9.84,9.86,158200.0,6.4285,6.4351,6.422,6.4351,158200.0
2014-09-09 15:50:00,9.86,9.86,9.84,9.84,105100.0,6.4351,6.4351,6.422,6.422,105100.0
2014-09-09 15:55:00,9.84,9.85,9.84,9.85,150200.0,6.422,6.4285,6.422,6.4285,150200.0
2014-09-10 09:30:00,9.87,9.92,9.83,9.92,160000.0,6.4416,6.4742,6.4155,6.4742,160000.0
2014-09-10 09:35:00,9.92,9.96,9.92,9.94,102600.0,6.4742,6.5003,6.4742,6.4873,102600.0
2014-09-10 09:40:00,9.94,9.94,9.89,9.92,142900.0,6.4873,6.4873,6.4546,6.4742,142900.0
2014-09-10 09:45:00,9.92,9.94,9.91,9.93,77300.0,6.4742,6.4873,6.4677,6.4807,77300.0
2014-09-10 09:50:00,9.93,9.94,9.91,9.91,131700.0,6.4807,6.4873,6.4677,6.4677,131700.0
2014-09-10 09:55:00,9.91,9.92,9.9,9.92,45400.0,6.4677,6.4742,6.4612,6.4742,45400.0
2014-09-10 10:00:00,9.92,9.94,9.91,9.93,66600.0,6.4742,6.4873,6.4677,6.4807,66600.0
2014-09-10 10:05:00,9.93,9.95,9.93,9.95,47000.0,6.4807,6.4938,6.4807,6.4938,47000.0
2014-09-10 10:10:00,9.95,9.95,9.94,9.94,35000.0,6.4938,6.4938,6.4873,6.4873,35000.0
2014-09-10 10:15:00,9.94,9.94,9.92,9.93,394100.0,6.4873,6.4873,6.4742,6.4807,394100.0
2014-09-10 10:20:00,9.92,9.93,9.91,9.91,31600.0,6.4742,6.4807,6.4677,6.4677,31600.0
2014-09-10 10:25:00,9.91,9.93,9.91,9.93,20700.0,6.4677,6.4807,6.4677,6.4807,20700.0
2014-09-10 10:30:00,9.93,9.93,9.91,9.91,35700.0,6.4807,6.4807,6.4677,6.4677,35700.0
2014-09-10 10:35:00,9.91,9.92,9.9,9.92,52800.0,6.4677,6.4742,6.4612,6.4742,52800.0
2014-09-10 10:40:00,9.91,9.94,9.91,9.94,74400.0,6.4677,6.4873,6.4677,6.4873,74400.0
2014-09-10 10:45:00,9.93,9.94,9.92,9.92,52100.0,6.4807,6.4873,6.4742,6.4742,52100.0
2014-09-10 10:50:00,9.92,9.93,9.91,9.92,43700.0,6.4742,6.4807,6.4677,6.4742,43700.0
2014-09-10 10:55:00,9.92,9.93,9.91,9.92,66000.0,6.4742,6.4807,6.4677,6.4742,66000.0
2014-09-10 11:00:00,9.92,9.93,9.9,9.91,282600.0,6.4742,6.4807,6.4612,6.4677,282600.0
2014-09-10 11:05:00,9.92,9.93,9.91,9.93,30400.0,6.4742,6.4807,6.4677,6.4807,30400.0
2014-09-10 11:10:00,9.93,9.94,9.92,9.94,15500.0,6.4807,6.4873,6.4742,6.4873,15500.0
2014-09-10 11:15:00,9.94,9.94,9.93,9.94,11100.0,6.4873,6.4873,6.4807,6.4873,11100.0
2014-09-10 11:20:00,9.94,9.94,9.92,9.93,75000.0,6.4873,6.4873,6.4742,6.4807,75000.0
2014-09-10 11:25:00,9.93,9.94,9.92,9.93,39100.0,6.4807,6.4873,6.4742,6.4807,39100.0
2014-09-10 11:30:00,9.93,9.94,9.93,9.93,22600.0,6.4807,6.4873,6.4807,6.4807,22600.0
2014-09-10 11:35:00,9.93,9.94,9.93,9.94,11600.0,6.4807,6.4873,6.4807,6.4873,11600.0
2014-09-10 11:40:00,9.94,9.94,9.93,9.94,9800.0,6.4873,6.4873,6.4807,6.4873,9800.0
2014-09-10 11:45:00,9.94,9.94,9.93,9.94,8100.0,6.4873,6.4873,6.4807,6.4873,8100.0
2014-09-10 11:50:00,9.94,9.94,9.93,9.93,3500.0,6.4873,6.4873,6.4807,6.4807,3500.0
2014-09-10 11:55:00,9.94,9.94,9.93,9.94,9500.0,6.4873,6.4873,6.4807,6.4873,9500.0
2014-09-10 12:00:00,9.94,9.94,9.92,9.94,72900.0,6.4873,6.4873,6.4742,6.4873,72900.0
2014-09-10 12:05:00,9.94,9.94,9.93,9.93,11100.0,6.4873,6.4873,6.4807,6.4807,11100.0
2014-09-10 12:10:00,9.94,9.94,9.93,9.94,18300.0,6.4873,6.4873,6.4807,6.4873,18300.0
2014-09-10 12:15:00,9.94,9.95,9.94,9.95,49600.0,6.4873,6.4938,6.4873,6.4938,49600.0
2014-09-10 12:20:00,9.95,9.96,9.95,9.96,17000.0,6.4938,6.5003,6.4938,6.5003,17000.0
2014-09-10 12:25:00,9.96,9.96,9.95,9.96,10300.0,6.5003,6.5003,6.4938,6.5003,10300.0
2014-09-10 12:30:00,9.96,9.96,9.95,9.96,51300.0,6.5003,6.5003,6.4938,6.5003,51300.0
2014-09-10 12:35:00,9.96,9.96,9.94,9.95,155600.0,6.5003,6.5003,6.4873,6.4938,155600.0
2014-09-10 12:40:00,9.95,9.96,9.94,9.96,52700.0,6.4938,6.5003,6.4873,6.5003,52700.0
2014-09-10 12:45:00,9.96,9.96,9.96,9.96,5200.0,6.5003,6.5003,6.5003,6.5003,5200.0
2014-09-10 12:50:00,9.96,9.96,9.95,9.96,6500.0,6.5003,6.5003,6.4938,6.5003,6500.0
2014-09-10 12:55:00,9.96,9.96,9.95,9.95,43400.0,6.5003,6.5003,6.4938,6.4938,43400.0
2014-09-10 13:00:00,9.96,9.97,9.95,9.97,56400.0,6.5003,6.5068,6.4938,6.5068,56400.0
2014-09-10 13:05:00,9.97,9.99,9.96,9.98,77000.0,6.5068,6.5199,6.5003,6.5134,77000.0
2014-09-10 13:10:00,9.99,9.99,9.98,9.98,54600.0,6.5199,6.5199,6.5134,6.5134,54600.0
2014-09-10 13:15:00,9.98,9.99,9.97,9.97,64400.0,6.5134,6.5199,6.5068,6.5068,64400.0
2014-09-10 13:20:00,9.97,9.98,9.96,9.97,27700.0,6.5068,6.5134,6.5003,6.5068,27700.0
2014-09-10 13:25:00,9.96,9.97,9.96,9.96,16000.0,6.5003,6.5068,6.5003,6.5003,16000.0
2014-09-10 13:30:00,9.96,9.97,9.95,9.96,26900.0,6.5003,6.5068,6.4938,6.5003,26900.0
2014-09-10 13:35:00,9.95,9.96,9.95,9.96,14200.0,6.4938,6.5003,6.4938,6.5003,14200.0
2014-09-10 13:40:00,9.95,9.96,9.95,9.95,12700.0,6.4938,6.5003,6.4938,6.4938,12700.0
2014-09-10 13:45:00,9.95,9.96,9.95,9.96,35600.0,6.4938,6.5003,6.4938,6.5003,35600.0
2014-09-10 13:50:00,9.96,9.96,9.94,9.95,36600.0,6.5003,6.5003,6.4873,6.4938,36600.0
2014-09-10 13:55:00,9.95,9.95,9.94,9.94,49300.0,6.4938,6.4938,6.4873,6.4873,49300.0
2014-09-10 14:00:00,9.94,9.95,9.94,9.95,41400.0,6.4873,6.4938,6.4873,6.4938,41400.0
2014-09-10 14:05:00,9.94,9.95,9.93,9.93,44100.0,6.4873,6.4938,6.4807,6.4807,44100.0
2014-09-10 14:10:00,9.93,9.94,9.93,9.94,34200.0,6.4807,6.4873,6.4807,6.4873,34200.0
2014-09-10 14:15:00,9.94,9.94,9.94,9.94,9300.0,6.4873,6.4873,6.4873,6.4873,9300.0
2014-09-10 14:20:00,9.94,9.95,9.93,9.95,72000.0,6.4873,6.4938,6.4807,6.4938,72000.0
2014-09-10 14:25:00,9.95,9.95,9.94,9.95,9800.0,6.4938,6.4938,6.4873,6.4938,9800.0
2014-09-10 14:30:00,9.95,9.95,9.94,9.94,19300.0,6.4938,6.4938,6.4873,6.4873,19300.0
2014-09-10 14:35:00,9.95,9.95,9.94,9.94,4900.0,6.4938,6.4938,6.4873,6.4873,4900.0
2014-09-10 14:40:00,9.94,9.94,9.93,9.93,62500.0,6.4873,6.4873,6.4807,6.4807,62500.0
2014-09-10 14:45:00,9.93,9.94,9.93,9.93,20200.0,6.4807,6.4873,6.4807,6.4807,20200.0
2014-09-10 14:50:00,9.93,9.94,9.93,9.94,13000.0,6.4807,6.4873,6.4807,6.4873,13000.0
2014-09-10 14:55:00,9.94,9.94,9.93,9.93,6000.0,6.4873,6.4873,6.4807,6.4807,6000.0
2014-09-10 15:00:00,9.93,9.95,9.93,9.95,79400.0,6.4807,6.4938,6.4807,6.4938,79400.0
2014-09-10 15:05:00,9.95,9.96,9.95,9.96,62300.0,6.4938,6.5003,6.4938,6.5003,62300.0
2014-09-10 15:10:00,9.96,9.96,9.94,9.95,71200.0,6.5003,6.5003,6.4873,6.4938,71200.0
2014-09-10 15:15:00,9.95,9.96,9.95,9.96,62600.0,6.4938,6.5003,6.4938,6.5003,62600.0
2014-09-10 15:20:00,9.96,9.96,9.95,9.96,10800.0,6.5003,6.5003,6.4938,6.5003,10800.0
2014-09-10 15:25:00,9.96,9.96,9.95,9.96,8500.0,6.5003,6.5003,6.4938,6.5003,8500.0
2014-09-10 15:30:00,9.96,9.96,9.94,9.95,74900.0,6.5003,6.5003,6.4873,6.4938,74900.0
2014-09-10 15:35:00,9.94,9.95,9.94,9.95,9500.0,6.4873,6.4938,6.4873,6.4938,9500.0
2014-09-10 15:40:00,9.95,9.95,9.93,9.93,64900.0,6.4938,6.4938,6.4807,6.4807,64900.0
2014-09-10 15:45:00,9.93,9.94,9.92,9.94,144900.0,6.4807,6.4873,6.4742,6.4873,144900.0
2014-09-10 15:50:00,9.94,9.94,9.93,9.94,43500.0,6.4873,6.4873,6.4807,6.4873,43500.0
2014-09-10 15:55:00,9.94,9.94,9.93,9.94,154100.0,6.4873,6.4873,6.4807,6.4873,154100.0
2014-09-11 09:30:00,9.88,9.92,9.88,9.92,126400.0,6.4481,6.4742,6.4481,6.4742,126400.0
2014-09-11 09:35:00,9.92,9.93,9.9,9.91,89400.0,6.4742,6.4807,6.4612,6.4677,89400.0
2014-09-11 09:40:00,9.91,9.94,9.9,9.93,82500.0,6.4677,6.4873,6.4612,6.4807,82500.0
2014-09-11 09:45:00,9.93,9.94,9.92,9.94,344300.0,6.4807,6.4873,6.4742,6.4873,344300.0
2014-09-11 09:50:00,9.94,9.97,9.93,9.95,242700.0,6.4873,6.5068,6.4807,6.4938,242700.0
2014-09-11 09:55:00,9.95,9.97,9.94,9.97,47200.0,6.4938,6.5068,6.4873,6.5068,47200.0
2014-09-11 10:00:00,9.97,9.97,9.94,9.95,59400.0,6.5068,6.5068,6.4873,6.4938,59400.0
2014-09-11 10:05:00,9.95,9.96,9.94,9.94,56000.0,6.4938,6.5003,6.4873,6.4873,56000.0
2014-09-11 10:10:00,9.94,9.95,9.93,9.94,40500.0,6.4873,6.4938,6.4807,6.4873,40500.0
2014-09-11 10:15:00,9.93,9.95,9.93,9.95,46500.0,6.4807,6.4938,6.4807,6.4938,46500.0
2014-09-11 10:20:00,9.94,9.95,9.93,9.94,128500.0,6.4873,6.4938,6.4807,6.4873,128500.0
2014-09-11 10:25:00,9.94,9.94,9.93,9.93,10700.0,6.4873,6.4873,6.4807,6.4807,10700.0
2014-09-11 10:30:00,9.93,9.93,9.92,9.93,103900.0,6.4807,6.4807,6.4742,6.4807,103900.0
2014-09-11 10:35:00,9.92,9.93,9.9,9.91,129600.0,6.4742,6.4807,6.4612,6.4677,129600.0
2014-09-11 10:40:00,9.92,9.92,9.9,9.92,92100.0,6.4742,6.4742,6.4612,6.4742,92100.0
2014-09-11 10:45:00,9.92,9.93,9.91,9.93,135300.0,6.4742,6.4807,6.4677,6.4807,135300.0
2014-09-11 10:50:00,9.93,9.94,9.91,9.92,216400.0,6.4807,6.4873,6.4677,6.4742,216400.0
2014-09-11 10:55:00,9.92,9.93,9.9,9.93,353600.0,6.4742,6.4807,6.4612,6.4807,353600.0
2014-09-11 11:00:00,9.93,9.94,9.92,9.94,28900.0,6.4807,6.4873,6.4742,6.4873,28900.0
2014-09-11 11:05:00,9.94,9.94,9.93,9.94,5800.0,6.4873,6.4873,6.4807,6.4873,5800.0
2014-09-11 11:10:00,9.94,9.94,9.93,9.94,8000.0,6.4873,6.4873,6.4807,6.4873,8000.0
2014-09-11 11:15:00,9.93,9.94,9.92,9.93,118900.0,6.4807,6.4873,6.4742,6.4807,118900.0
2014-09-11 11:20:00,9.93,9.93,9.92,9.92,10800.0,6.4807,6.4807,6.4742,6.4742,10800.0
2014-09-11 11:25:00,9.92,9.93,9.92,9.92,9800.0,6.4742,6.4807,6.4742,6.4742,9800.0
2014-09-11 11:30:00,9.93,9.94,9.92,9.94,25800.0,6.4807,6.4873,6.4742,6.4873,25800.0
2014-09-11 11:35:00,9.94,9.94,9.93,9.94,25400.0,6.4873,6.4873,6.4807,6.4873,25400.0
2014-09-11 11:40:00,9.94,9.94,9.93,9.94,12400.0,6.4873,6.4873,6.4807,6.4873,12400.0
2014-09-11 11:45:00,9.94,9.95,9.93,9.95,29500.0,6.4873,6.4938,6.4807,6.4938,29500.0
2014-09-11 11:50:00,9.95,9.95,9.94,9.95,15500.0,6.4938,6.4938,6.4873,6.4938,15500.0
2014-09-11 11:55:00,9.95,9.95,9.93,9.94,96700.0,6.4938,6.4938,6.4807,6.4873,96700.0
2014-09-11 12:00:00,9.94,9.96,9.94,9.95,107400.0,6.4873,6.5003,6.4873,6.4938,107400.0
2014-09-11 12:05:00,9.95,9.95,9.93,9.94,34500.0,6.4938,6.4938,6.4807,6.4873,34500.0
2014-09-11 12:10:00,9.93,9.94,9.93,9.93,48500.0,6.4807,6.4873,6.4807,6.4807,48500.0
2014-09-11 12:15:00,9.94,9.95,9.93,9.95,56800.0,6.4873,6.4938,6.4807,6.4938,56800.0
2014-09-11 12:20:00,9.94,9.95,9.94,9.95,109700.0,6.4873,6.4938,6.4873,6.4938,109700.0
2014-09-11 12:25:00,9.94,9.96,9.94,9.96,38700.0,6.4873,6.5003,6.4873,6.5003,38700.0
2014-09-11 12:30:00,9.96,9.96,9.95,9.95,12100.0,6.5003,6.5003,6.4938,6.4938,12100.0
2014-09-11 12:35:00,9.96,9.96,9.93,9.94,90400.0,6.5003,6.5003,6.4807,6.4873,90400.0
2014-09-11 12:40:00,9.93,9.94,9.93,9.94,7000.0,6.4807,6.4873,6.4807,6.4873,7000.0
2014-09-11 12:45:00,9.94,9.94,9.93,9.94,11700.0,6.4873,6.4873,6.4807,6.4873,11700.0
2014-09-11 12:50:00,9.93,9.94,9.93,9.93,15100.0,6.4807,6.4873,6.4807,6.4807,15100.0
2014-09-11 12:55:00,9.94,9.94,9.93,9.93,19200.0,6.4873,6.4873,6.4807,6.4807,19200.0
2014-09-11 13:00:00,9.93,9.94,9.93,9.93,14300.0,6.4807,6.4873,6.4807,6.4807,14300.0
2014-09-11 13:05:00,9.93,9.94,9.92,9.92,23300.0,6.4807,6.4873,6.4742,6.4742,23300.0
2014-09-11 13:10:00,9.92,9.93,9.92,9.92,10800.0,6.4742,6.4807,6.4742,6.4742,10800.0
2014-09-11 13:15:00,9.93,9.93,9.92,9.92,13400.0,6.4807,6.4807,6.4742,6.4742,13400.0
2014-09-11 13:20:00,9.92,9.93,9.91,9.91,48800.0,6.4742,6.4807,6.4677,6.4677,48800.0
2014-09-11 13:25:00,9.91,9.92,9.9,9.91,59000.0,6.4677,6.4742,6.4612,6.4677,59000.0
2014-09-11 13:30:00,9.91,9.93,9.91,9.93,57100.0,6.4677,6.4807,6.4677,6.4807,57100.0
2014-09-11 13:35:00,9.93,9.93,9.91,9.91,43500.0,6.4807,6.4807,6.4677,6.4677,43500.0
2014-09-11 13:40:00,9.91,9.92,9.91,9.91,11600.0,6.4677,6.4742,6.4677,6.4677,11600.0
2014-09-11 13:45:00,9.92,9.93,9.92,9.93,45700.0,6.4742,6.4807,6.4742,6.4807,45700.0
2014-09-11 13:50:00,9.93,9.93,9.91,9.91,63900.0,6.4807,6.4807,6.4677,6.4677,63900.0
2014-09-11 13:55:00,9.92,9.93,9.91,9.93,49600.0,6.4742,6.4807,6.4677,6.4807,49600.0
2014-09-11 14:00:00,9.93,9.95,9.93,9.93,109700.0,6.4807,6.4938,6.4807,6.4807,109700.0
2014-09-11 14:05:00,9.93,9.94,9.93,9.94,19400.0,6.4807,6.4873,6.4807,6.4873,19400.0
2014-09-11 14:10:00,9.93,9.94,9.93,9.94,9200.0,6.4807,6.4873,6.4807,6.4873,9200.0
2014-09-11 14:15:00,9.94,9.94,9.93,9.93,8500.0,6.4873,6.4873,6.4807,6.4807,8500.0
2014-09-11 14:20:00,9.94,9.94,9.93,9.94,14300.0,6.4873,6.4873,6.4807,6.4873,14300.0
2014-09-11 14:25:00,9.94,9.95,9.93,9.95,49700.0,6.4873,6.4938,6.4807,6.4938,49700.0
2014-09-11 14:30:00,9.95,9.96,9.94,9.96,59200.0,6.4938,6.5003,6.4873,6.5003,59200.0
2014-09-11 14:35:00,9.95,9.96,9.94,9.95,40900.0,6.4938,6.5003,6.4873,6.4938,40900.0
2014-09-11 14:40:00,9.95,9.95,9.94,9.94,30600.0,6.4938,6.4938,6.4873,6.4873,30600.0
2014-09-11 14:45:00,9.94,9.95,9.94,9.94,53100.0,6.4873,6.4938,6.4873,6.4873,53100.0
2014-09-11 14:50:00,9.95,9.95,9.94,9.94,23500.0,6.4938,6.4938,6.4873,6.4873,23500.0
2014-09-11 14:55:00,9.94,9.95,9.94,9.95,20100.0,6.4873,6.4938,6.4873,6.4938,20100.0
2014-09-11 15:00:00,9.95,9.95,9.93,9.94,81900.0,6.4938,6.4938,6.4807,6.4873,81900.0
2014-09-11 15:05:00,9.93,9.94,9.93,9.94,20200.0,6.4807,6.4873,6.4807,6.4873,20200.0
2014-09-11 15:10:00,9.93,9.94,9.93,9.93,16900.0,6.4807,6.4873,6.4807,6.4807,16900.0
2014-09-11 15:15:00,9.94,9.95,9.93,9.94,102000.0,6.4873,6.4938,6.4807,6.4873,102000.0
2014-09-11 15:20:00,9.94,9.95,9.94,9.94,65700.0,6.4873,6.4938,6.4873,6.4873,65700.0
2014-09-11 15:25:00,9.94,9.95,9.94,9.94,34900.0,6.4873,6.4938,6.4873,6.4873,34900.0
2014-09-11 15:30:00,9.95,9.95,9.94,9.95,19500.0,6.4938,6.4938,6.4873,6.4938,19500.0
2014-09-11 15:35:00,9.95,9.95,9.94,9.95,42900.0,6.4938,6.4938,6.4873,6.4938,42900.0
2014-09-11 15:40:00,9.94,9.95,9.94,9.95,57900.0,6.4873,6.4938,6.4873,6.4938,57900.0
2014-09-11 15:45:00,9.94,9.95,9.94,9.95,87500.0,6.4873,6.4938,6.4873,6.4938,87500.0
2014-09-11 15:50:00,9.95,9.97,9.95,9.96,375000.0,6.4938,6.5068,6.4938,6.5003,375000.0
2014-09-11 15:55:00,9.95,9.96,9.95,9.96,344200.0,6.4938,6.5003,6.4938,6.5003,344200.0
2014-09-12 09:30:00,9.97,10.0,9.96,9.98,142500.0,6.5068,6.5264,6.5003,6.5134,142500.0
2014-09-12 09:35:00,9.99,10.0,9.97,9.97,431400.0,6.5199,6.5264,6.5068,6.5068,431400.0
2014-09-12 09:40:00,9.97,10.0,9.96,9.99,286200.0,6.5068,6.5264,6.5003,6.5199,286200.0
2014-09-12 09:45:00,9.99,10.03,9.98,10.02,410300.0,6.5199,6.546,6.5134,6.5395,410300.0
2014-09-12 09:50:00,10.03,10.04,10.01,10.01,336100.0,6.546,6.5525,6.533,6.533,336100.0
2014-09-12 09:55:00,10.01,10.03,10.01,10.03,43400.0,6.533,6.546,6.533,6.546,43400.0
2014-09-12 10:00:00,10.03,10.04,10.02,10.04,133300.0,6.546,6.5525,6.5395,6.5525,133300.0
2014-09-12 10:05:00,10.03,10.11,10.02,10.1,926700.0,6.546,6.5982,6.5395,6.5917,926700.0
2014-09-12 10:10:00,10.1,10.11,10.08,10.1,333600.0,6.5917,6.5982,6.5786,6.5917,333600.0
2014-09-12 10:15:00,10.1,10.13,10.1,10.1,174400.0,6.5917,6.6113,6.5917,6.5917,174400.0
2014-09-12 10:20:00,10.11,10.11,10.09,10.1,164400.0,6.5982,6.5982,6.5852,6.5917,164400.0
2014-09-12 10:25:00,10.1,10.1,10.06,10.08,261300.0,6.5917,6.5917,6.5656,6.5786,261300.0
2014-09-12 10:30:00,10.08,10.09,10.07,10.09,95900.0,6.5786,6.5852,6.5721,6.5852,95900.0
2014-09-12 10:35:00,10.08,10.09,10.07,10.07,77200.0,6.5786,6.5852,6.5721,6.5721,77200.0
2014-09-12 10:40:00,10.08,10.09,10.07,10.09,103600.0,6.5786,6.5852,6.5721,6.5852,103600.0
2014-09-12 10:45:00,10.09,10.1,10.08,10.1,89900.0,6.5852,6.5917,6.5786,6.5917,89900.0
2014-09-12 10:50:00,10.1,10.1,10.09,10.1,66500.0,6.5917,6.5917,6.5852,6.5917,66500.0
2014-09-12 10:55:00,10.1,10.1,10.08,10.08,126500.0,6.5917,6.5917,6.5786,6.5786,126500.0
2014-09-12 11:00:00,10.08,10.09,10.08,10.09,34800.0,6.5786,6.5852,6.5786,6.5852,34800.0
2014-09-12 11:05:00,10.09,10.1,10.08,10.09,187700.0,6.5852,6.5917,6.5786,6.5852,187700.0
2014-09-12 11:10:00,10.09,10.09,10.06,10.06,104000.0,6.5852,6.5852,6.5656,6.5656,104000.0
2014-09-12 11:15:00,10.07,10.09,10.05,10.07,291200.0,6.5721,6.5852,6.5591,6.5721,291200.0
2014-09-12 11:20:00,10.08,10.09,10.07,10.09,81400.0,6.5786,6.5852,6.5721,6.5852,81400.0
2014-09-12 11:25:00,10.09,10.1,10.07,10.09,328700.0,6.5852,6.5917,6.5721,6.5852,328700.0
2014-09-12 11:30:00,10.09,10.09,10.08,10.09,77600.0,6.5852,6.5852,6.5786,6.5852,77600.0
2014-09-12 11:35:00,10.09,10.09,10.08,10.09,91300.0,6.5852,6.5852,6.5786,6.5852,91300.0
2014-09-12 11:40:00,10.09,10.1,10.09,10.1,102100.0,6.5852,6.5917,6.5852,6.5917,102100.0
2014-09-12 11:45:00,10.1,10.1,10.08,10.08,180500.0,6.5917,6.5917,6.5786,6.5786,180500.0
2014-09-12 11:50:00,10.07,10.08,10.06,10.08,162700.0,6.5721,6.5786,6.5656,6.5786,162700.0
2014-09-12 11:55:00,10.08,10.08,10.05,10.05,90900.0,6.5786,6.5786,6.5591,6.5591,90900.0
2014-09-12 12:00:00,10.05,10.06,10.05,10.05,108000.0,6.5591,6.5656,6.5591,6.5591,108000.0
2014-09-12 12:05:00,10.05,10.06,10.04,10.05,180700.0,6.5591,6.5656,6.5525,6.5591,180700.0
2014-09-12 12:10:00,10.05,10.07,10.05,10.07,162600.0,6.5591,6.5721,6.5591,6.5721,162600.0
2014-09-12 12:15:00,10.07,10.07,10.05,10.05,51300.0,6.5721,6.5721,6.5591,6.5591,51300.0
2014-09-12 12:20:00,10.05,10.06,10.04,10.04,109200.0,6.5591,6.5656,6.5525,6.5525,109200.0
2014-09-12 12:25:00,10.04,10.06,10.04,10.06,60900.0,6.5525,6.5656,6.5525,6.5656,60900.0
2014-09-12 12:30:00,10.05,10.06,10.03,10.04,97100.0,6.5591,6.5656,6.546,6.5525,97100.0
2014-09-12 12:35:00,10.03,10.04,10.01,10.02,101000.0,6.546,6.5525,6.533,6.5395,101000.0
2014-09-12 12:40:00,10.02,10.04,10.02,10.03,137200.0,6.5395,6.5525,6.5395,6.546,137200.0
2014-09-12 12:45:00,10.03,10.03,10.02,10.03,8100.0,6.546,6.546,6.5395,6.546,8100.0
2014-09-12 12:50:00,10.03,10.03,10.02,10.02,88800.0,6.546,6.546,6.5395,6.5395,88800.0
2014-09-12 12:55:00,10.02,10.03,10.01,10.03,77600.0,6.5395,6.546,6.533,6.546,77600.0
2014-09-12 13:00:00,10.03,10.04,10.02,10.04,99000.0,6.546,6.5525,6.5395,6.5525,99000.0
2014-09-12 13:05:00,10.04,10.04,10.02,10.04,70800.0,6.5525,6.5525,6.5395,6.5525,70800.0
2014-09-12 13:10:00,10.04,10.04,10.03,10.04,51900.0,6.5525,6.5525,6.546,6.5525,51900.0
2014-09-12 13:15:00,10.04,10.04,10.02,10.03,66400.0,6.5525,6.5525,6.5395,6.546,66400.0
2014-09-12 13:20:00,10.02,10.03,10.01,10.02,140100.0,6.5395,6.546,6.533,6.5395,140100.0
2014-09-12 13:25:00,10.03,10.03,10.02,10.03,10200.0,6.546,6.546,6.5395,6.546,10200.0
2014-09-12 13:30:00,10.03,10.03,10.02,10.02,98300.0,6.546,6.546,6.5395,6.5395,98300.0
2014-09-12 13:35:00,10.02,10.04,10.02,10.03,257600.0,6.5395,6.5525,6.5395,6.546,257600.0
2014-09-12 13:40:00,10.04,10.05,10.03,10.05,74500.0,6.5525,6.5591,6.546,6.5591,74500.0
2014-09-12 13:45:00,10.05,10.05,10.04,10.05,4800.0,6.5591,6.5591,6.5525,6.5591,4800.0
2014-09-12 13:50:00,10.05,10.06,10.04,10.06,39500.0,6.5591,6.5656,6.5525,6.5656,39500.0
2014-09-12 13:55:00,10.06,10.06,10.05,10.06,12600.0,6.5656,6.5656,6.5591,6.5656,12600.0
2014-09-12 14:00:00,10.06,10.06,10.05,10.05,17600.0,6.5656,6.5656,6.5591,6.5591,17600.0
2014-09-12 14:05:00,10.05,10.07,10.05,10.07,110000.0,6.5591,6.5721,6.5591,6.5721,110000.0
2014-09-12 14:10:00,10.07,10.09,10.07,10.08,134100.0,6.5721,6.5852,6.5721,6.5786,134100.0
2014-09-12 14:15:00,10.08,10.09,10.07,10.08,62300.0,6.5786,6.5852,6.5721,6.5786,62300.0
2014-09-12 14:20:00,10.07,10.09,10.07,10.08,108500.0,6.5721,6.5852,6.5721,6.5786,108500.0
2014-09-12 14:25:00,10.08,10.09,10.07,10.08,125600.0,6.5786,6.5852,6.5721,6.5786,125600.0
2014-09-12 14:30:00,10.08,10.09,10.07,10.08,189300.0,6.5786,6.5852,6.5721,6.5786,189300.0
2014-09-12 14:35:00,10.08,10.08,10.06,10.06,51800.0,6.5786,6.5786,6.5656,6.5656,51800.0
2014-09-12 14:40:00,10.06,10.07,10.04,10.06,128300.0,6.5656,6.5721,6.5525,6.5656,128300.0
2014-09-12 14:45:00,10.07,10.07,10.05,10.06,106800.0,6.5721,6.5721,6.5591,6.5656,106800.0
2014-09-12 14:50:00,10.07,10.07,10.05,10.05,52800.0,6.5721,6.5721,6.5591,6.5591,52800.0
2014-09-12 14:55:00,10.05,10.06,10.05,10.05,34400.0,6.5591,6.5656,6.5591,6.5591,34400.0
2014-09-12 15:00:00,10.05,10.07,10.05,10.07,80800.0,6.5591,6.5721,6.5591,6.5721,80800.0
2014-09-12 15:05:00,10.07,10.09,10.07,10.09,144400.0,6.5721,6.5852,6.5721,6.5852,144400.0
2014-09-12 15:10:00,10.09,10.1,10.08,10.1,138500.0,6.5852,6.5917,6.5786,6.5917,138500.0
2014-09-12 15:15:00,10.1,10.1,10.09,10.1,52200.0,6.5917,6.5917,6.5852,6.5917,52200.0
2014-09-12 15:20:00,10.1,10.11,10.09,10.11,294500.0,6.5917,6.5982,6.5852,6.5982,294500.0
2014-09-12 15:25:00,10.1,10.11,10.09,10.1,152200.0,6.5917,6.5982,6.5852,6.5917,152200.0
2014-09-12 15:30:00,10.11,10.11,10.1,10.1,134800.0,6.5982,6.5982,6.5917,6.5917,134800.0
2014-09-12 15:35:00,10.11,10.11,10.1,10.11,83100.0,6.5982,6.5982,6.5917,6.5982,83100.0
2014-09-12 15:40:00,10.11,10.12,10.09,10.12,793800.0,6.5982,6.6047,6.5852,6.6047,793800.0
2014-09-12 15:45:00,10.11,10.13,10.11,10.13,365100.0,6.5982,6.6113,6.5982,6.6113,365100.0
2014-09-12 15:50:00,10.13,10.13,10.12,10.12,105400.0,6.6113,6.6113,6.6047,6.6047,105400.0
2014-09-12 15:55:00,10.13,10.14,10.12,10.13,700100.0,6.6113,6.6178,6.6047,6.6113,700100.0
2014-09-15 09:30:00,10.1,10.1,10.03,10.04,161800.0,6.6245,6.6245,6.5786,6.5852,161800.0
2014-09-15 09:35:00,10.03,10.06,10.01,10.02,454100.0,6.5786,6.5983,6.5655,6.572,454100.0
2014-09-15 09:40:00,10.02,10.06,10.01,10.04,277100.0,6.572,6.5983,6.5655,6.5852,277100.0
2014-09-15 09:45:00,10.04,10.05,10.02,10.03,115600.0,6.5852,6.5917,6.572,6.5786,115600.0
2014-09-15 09:50:00,10.03,10.07,10.02,10.05,402900.0,6.5786,6.6048,6.572,6.5917,402900.0
2014-09-15 09:55:00,10.05,10.05,10.03,10.04,55800.0,6.5917,6.5917,6.5786,6.5852,55800.0
2014-09-15 10:00:00,10.03,10.04,10.02,10.04,132800.0,6.5786,6.5852,6.572,6.5852,132800.0
2014-09-15 10:05:00,10.04,10.06,10.03,10.05,364000.0,6.5852,6.5983,6.5786,6.5917,364000.0
2014-09-15 10:10:00,10.06,10.07,10.05,10.05,56700.0,6.5983,6.6048,6.5917,6.5917,56700.0
2014-09-15 10:15:00,10.05,10.06,10.04,10.04,150000.0,6.5917,6.5983,6.5852,6.5852,150000.0
2014-09-15 10:20:00,10.04,10.06,10.04,10.05,167200.0,6.5852,6.5983,6.5852,6.5917,167200.0
2014-09-15 10:25:00,10.06,10.08,10.05,10.07,113200.0,6.5983,6.6114,6.5917,6.6048,113200.0
2014-09-15 10:30:00,10.08,10.09,10.06,10.06,186100.0,6.6114,6.618,6.5983,6.5983,186100.0
2014-09-15 10:35:00,10.06,10.08,10.05,10.07,144400.0,6.5983,6.6114,6.5917,6.6048,144400.0
2014-09-15 10:40:00,10.07,10.08,10.05,10.05,130000.0,6.6048,6.6114,6.5917,6.5917,130000.0
2014-09-15 10:45:00,10.05,10.06,10.04,10.05,95800.0,6.5917,6.5983,6.5852,6.5917,95800.0
2014-09-15 10:50:00,10.05,10.06,10.04,10.05,111500.0,6.5917,6.5983,6.5852,6.5917,111500.0
2014-09-15 10:55:00,10.05,10.05,10.04,10.05,119600.0,6.5917,6.5917,6.5852,6.5917,119600.0
2014-09-15 11:00:00,10.05,10.05,10.03,10.04,88600.0,6.5917,6.5917,6.5786,6.5852,88600.0
2014-09-15 11:05:00,10.04,10.05,10.03,10.04,90600.0,6.5852,6.5917,6.5786,6.5852,90600.0
2014-09-15 11:10:00,10.05,10.05,10.04,10.04,48100.0,6.5917,6.5917,6.5852,6.5852,48100.0
2014-09-15 11:15:00,10.04,10.04,10.02,10.03,30200.0,6.5852,6.5852,6.572,6.5786,30200.0
2014-09-15 11:20:00,10.03,10.03,10.02,10.03,58100.0,6.5786,6.5786,6.572,6.5786,58100.0
2014-09-15 11:25:00,10.03,10.04,10.01,10.03,319000.0,6.5786,6.5852,6.5655,6.5786,319000.0
2014-09-15 11:30:00,10.03,10.04,10.03,10.04,46600.0,6.5786,6.5852,6.5786,6.5852,46600.0
2014-09-15 11:35:00,10.04,10.04,10.02,10.02,121000.0,6.5852,6.5852,6.572,6.572,121000.0
2014-09-15 11:40:00,10.03,10.03,10.02,10.03,16700.0,6.5786,6.5786,6.572,6.5786,16700.0
2014-09-15 11:45:00,10.03,10.03,10.01,10.03,73000.0,6.5786,6.5786,6.5655,6.5786,73000.0
2014-09-15 11:50:00,10.03,10.03,10.02,10.03,36300.0,6.5786,6.5786,6.572,6.5786,36300.0
2014-09-15 11:55:00,10.03,10.04,10.03,10.04,45900.0,6.5786,6.5852,6.5786,6.5852,45900.0
2014-09-15 12:00:00,10.04,10.04,10.02,10.03,77700.0,6.5852,6.5852,6.572,6.5786,77700.0
2014-09-15 12:05:00,10.03,10.04,10.02,10.04,158500.0,6.5786,6.5852,6.572,6.5852,158500.0
2014-09-15 12:10:00,10.03,10.04,10.02,10.02,53300.0,6.5786,6.5852,6.572,6.572,53300.0
2014-09-15 12:15:00,10.03,10.03,10.02,10.02,34800.0,6.5786,6.5786,6.572,6.572,34800.0
2014-09-15 12:20:00,10.03,10.04,10.01,10.04,96400.0,6.5786,6.5852,6.5655,6.5852,96400.0
2014-09-15 12:25:00,10.04,10.04,10.02,10.04,51300.0,6.5852,6.5852,6.572,6.5852,51300.0
2014-09-15 12:30:00,10.03,10.04,10.02,10.03,32500.0,6.5786,6.5852,6.572,6.5786,32500.0
2014-09-15 12:35:00,10.03,10.03,10.02,10.03,13800.0,6.5786,6.5786,6.572,6.5786,13800.0
2014-09-15 12:40:00,10.03,10.04,10.02,10.04,53100.0,6.5786,6.5852,6.572,6.5852,53100.0
2014-09-15 12:45:00,10.04,10.05,10.03,10.04,52500.0,6.5852,6.5917,6.5786,6.5852,52500.0
2014-09-15 12:50:00,10.05,10.05,10.04,10.04,31500.0,6.5917,6.5917,6.5852,6.5852,31500.0
2014-09-15 12:55:00,10.05,10.05,10.04,10.04,12000.0,6.5917,6.5917,6.5852,6.5852,12000.0
2014-09-15 13:00:00,10.04,10.05,10.04,10.04,29100.0,6.5852,6.5917,6.5852,6.5852,29100.0
2014-09-15 13:05:00,10.04,10.05,10.04,10.05,38000.0,6.5852,6.5917,6.5852,6.5917,38000.0
2014-09-15 13:10:00,10.05,10.05,10.04,10.04,33800.0,6.5917,6.5917,6.5852,6.5852,33800.0
2014-09-15 13:15:00,10.04,10.05,10.04,10.05,8900.0,6.5852,6.5917,6.5852,6.5917,8900.0
2014-09-15 13:20:00,10.04,10.05,10.03,10.04,43400.0,6.5852,6.5917,6.5786,6.5852,43400.0
2014-09-15 13:25:00,10.04,10.05,10.03,10.04,151200.0,6.5852,6.5917,6.5786,6.5852,151200.0
2014-09-15 13:30:00,10.04,10.04,10.03,10.04,27500.0,6.5852,6.5852,6.5786,6.5852,27500.0
2014-09-15 13:35:00,10.04,10.04,10.02,10.03,82600.0,6.5852,6.5852,6.572,6.5786,82600.0
2014-09-15 13:40:00,10.04,10.04,10.02,10.02,49700.0,6.5852,6.5852,6.572,6.572,49700.0
2014-09-15 13:45:00,10.03,10.03,10.02,10.03,38800.0,6.5786,6.5786,6.572,6.5786,38800.0
2014-09-15 13:50:00,10.03,10.03,10.01,10.03,279500.0,6.5786,6.5786,6.5655,6.5786,279500.0
2014-09-15 13:55:00,10.03,10.03,10.02,10.02,16000.0,6.5786,6.5786,6.572,6.572,16000.0
2014-09-15 14:00:00,10.03,10.03,10.01,10.02,34800.0,6.5786,6.5786,6.5655,6.572,34800.0
2014-09-15 14:05:00,10.02,10.02,10.01,10.02,31600.0,6.572,6.572,6.5655,6.572,31600.0
2014-09-15 14:10:00,10.01,10.02,10.0,10.0,30900.0,6.5655,6.572,6.5589,6.5589,30900.0
2014-09-15 14:15:00,10.0,10.01,10.0,10.01,24900.0,6.5589,6.5655,6.5589,6.5655,24900.0
2014-09-15 14:20:00,10.01,10.01,10.0,10.01,67900.0,6.5655,6.5655,6.5589,6.5655,67900.0
2014-09-15 14:25:00,10.0,10.02,10.0,10.02,122600.0,6.5589,6.572,6.5589,6.572,122600.0
2014-09-15 14:30:00,10.02,10.04,10.02,10.04,50100.0,6.572,6.5852,6.572,6.5852,50100.0
2014-09-15 14:35:00,10.04,10.06,10.04,10.04,113100.0,6.5852,6.5983,6.5852,6.5852,113100.0
2014-09-15 14:40:00,10.04,10.05,10.03,10.03,56900.0,6.5852,6.5917,6.5786,6.5786,56900.0
2014-09-15 14:45:00,10.04,10.04,10.03,10.04,47200.0,6.5852,6.5852,6.5786,6.5852,47200.0
2014-09-15 14:50:00,10.04,10.04,10.03,10.04,39700.0,6.5852,6.5852,6.5786,6.5852,39700.0
2014-09-15 14:55:00,10.03,10.04,10.02,10.04,139000.0,6.5786,6.5852,6.572,6.5852,139000.0
2014-09-15 15:00:00,10.03,10.05,10.03,10.04,30500.0,6.5786,6.5917,6.5786,6.5852,30500.0
2014-09-15 15:05:00,10.04,10.05,10.04,10.04,13200.0,6.5852,6.5917,6.5852,6.5852,13200.0
2014-09-15 15:10:00,10.04,10.05,10.03,10.04,83300.0,6.5852,6.5917,6.5786,6.5852,83300.0
2014-09-15 15:15:00,10.03,10.05,10.03,10.04,66800.0,6.5786,6.5917,6.5786,6.5852,66800.0
2014-09-15 15:20:00,10.04,10.05,10.04,10.04,26400.0,6.5852,6.5917,6.5852,6.5852,26400.0
2014-09-15 15:25:00,10.05,10.05,10.04,10.04,28300.0,6.5917,6.5917,6.5852,6.5852,28300.0
2014-09-15 15:30:00,10.04,10.05,10.03,10.03,149400.0,6.5852,6.5917,6.5786,6.5786,149400.0
2014-09-15 15:35:00,10.03,10.04,10.03,10.03,211300.0,6.5786,6.5852,6.5786,6.5786,211300.0
2014-09-15 15:40:00,10.04,10.05,10.03,10.04,161100.0,6.5852,6.5917,6.5786,6.5852,161100.0
2014-09-15 15:45:00,10.05,10.05,10.04,10.04,40700.0,6.5917,6.5917,6.5852,6.5852,40700.0
2014-09-15 15:50:00,10.04,10.05,10.03,10.03,177900.0,6.5852,6.5917,6.5786,6.5786,177900.0
2014-09-15 15:55:00,10.04,10.04,10.03,10.04,301700.0,6.5852,6.5852,6.5786,6.5852,301700.0
2014-09-16 09:30:00,10.0,10.02,9.99,10.02,115700.0,6.5589,6.572,6.5524,6.572,115700.0
2014-09-16 09:35:00,10.01,10.06,10.01,10.04,105800.0,6.5655,6.5983,6.5655,6.5852,105800.0
2014-09-16 09:40:00,10.04,10.09,10.04,10.07,197900.0,6.5852,6.618,6.5852,6.6048,197900.0
2014-09-16 09:45:00,10.08,10.1,10.07,10.09,114400.0,6.6114,6.6245,6.6048,6.618,114400.0
2014-09-16 09:50:00,10.09,10.09,10.07,10.08,139400.0,6.618,6.618,6.6048,6.6114,139400.0
2014-09-16 09:55:00,10.08,10.08,10.07,10.08,41900.0,6.6114,6.6114,6.6048,6.6114,41900.0
2014-09-16 10:00:00,10.08,10.11,10.07,10.1,353900.0,6.6114,6.6311,6.6048,6.6245,353900.0
2014-09-16 10:05:00,10.1,10.11,10.09,10.1,49400.0,6.6245,6.6311,6.618,6.6245,49400.0
2014-09-16 10:10:00,10.09,10.12,10.09,10.12,85000.0,6.618,6.6376,6.618,6.6376,85000.0
2014-09-16 10:15:00,10.12,10.13,10.1,10.1,305300.0,6.6376,6.6442,6.6245,6.6245,305300.0
2014-09-16 10:20:00,10.1,10.1,10.07,10.07,287400.0,6.6245,6.6245,6.6048,6.6048,287400.0
2014-09-16 10:25:00,10.08,10.08,10.07,10.08,23100.0,6.6114,6.6114,6.6048,6.6114,23100.0
2014-09-16 10:30:00,10.08,10.09,10.07,10.07,138000.0,6.6114,6.618,6.6048,6.6048,138000.0
2014-09-16 10:35:00,10.07,10.08,10.06,10.08,102600.0,6.6048,6.6114,6.5983,6.6114,102600.0
2014-09-16 10:40:00,10.07,10.08,10.06,10.06,70000.0,6.6048,6.6114,6.5983,6.5983,70000.0
2014-09-16 10:45:00,10.07,10.09,10.05,10.09,125200.0,6.6048,6.618,6.5917,6.618,125200.0
2014-09-16 10:50:00,10.08,10.09,10.07,10.08,78600.0,6.6114,6.618,6.6048,6.6114,78600.0
2014-09-16 10:55:00,10.07,10.08,10.05,10.06,126600.0,6.6048,6.6114,6.5917,6.5983,126600.0
2014-09-16 11:00:00,10.06,10.06,10.04,10.05,63700.0,6.5983,6.5983,6.5852,6.5917,63700.0
2014-09-16 11:05:00,10.05,10.05,10.02,10.02,72000.0,6.5917,6.5917,6.572,6.572,72000.0
2014-09-16 11:10:00,10.02,10.03,10.02,10.03,25700.0,6.572,6.5786,6.572,6.5786,25700.0
2014-09-16 11:15:00,10.03,10.03,10.01,10.01,37400.0,6.5786,6.5786,6.5655,6.5655,37400.0
2014-09-16 11:20:00,10.02,10.06,10.02,10.06,72600.0,6.572,6.5983,6.572,6.5983,72600.0
2014-09-16 11:25:00,10.06,10.07,10.05,10.07,24600.0,6.5983,6.6048,6.5917,6.6048,24600.0
2014-09-16 11:30:00,10.07,10.08,10.06,10.08,24400.0,6.6048,6.6114,6.5983,6.6114,24400.0
2014-09-16 11:35:00,10.08,10.08,10.07,10.08,59200.0,6.6114,6.6114,6.6048,6.6114,59200.0
2014-09-16 11:40:00,10.08,10.08,10.06,10.07,76800.0,6.6114,6.6114,6.5983,6.6048,76800.0
2014-09-16 11:45:00,10.06,10.07,10.05,10.07,67600.0,6.5983,6.6048,6.5917,6.6048,67600.0
2014-09-16 11:50:00,10.07,10.09,10.06,10.07,97800.0,6.6048,6.618,6.5983,6.6048,97800.0
2014-09-16 11:55:00,10.08,10.09,10.06,10.06,101800.0,6.6114,6.618,6.5983,6.5983,101800.0
2014-09-16 12:00:00,10.06,10.06,10.04,10.05,48900.0,6.5983,6.5983,6.5852,6.5917,48900.0
2014-09-16 12:05:00,10.05,10.06,10.04,10.04,98200.0,6.5917,6.5983,6.5852,6.5852,98200.0
2014-09-16 12:10:00,10.05,10.06,10.04,10.05,48300.0,6.5917,6.5983,6.5852,6.5917,48300.0
2014-09-16 12:15:00,10.07,10.07,10.06,10.07,10000.0,6.6048,6.6048,6.5983,6.6048,10000.0
2014-09-16 12:20:00,10.07,10.08,10.06,10.08,47800.0,6.6048,6.6114,6.5983,6.6114,47800.0
2014-09-16 12:25:00,10.08,10.08,10.06,10.07,57300.0,6.6114,6.6114,6.5983,6.6048,57300.0
2014-09-16 12:30:00,10.06,10.07,10.06,10.07,12900.0,6.5983,6.6048,6.5983,6.6048,12900.0
2014-09-16 12:35:00,10.07,10.07,10.05,10.07,76200.0,6.6048,6.6048,6.5917,6.6048,76200.0
2014-09-16 12:40:00,10.07,10.07,10.06,10.07,17700.0,6.6048,6.6048,6.5983,6.6048,17700.0
2014-09-16 12:45:00,10.07,10.07,10.05,10.05,38200.0,6.6048,6.6048,6.5917,6.5917,38200.0
2014-09-16 12:50:00,10.05,10.06,10.05,10.06,26100.0,6.5917,6.5983,6.5917,6.5983,26100.0
2014-09-16 12:55:00,10.05,10.06,10.04,10.04,69600.0,6.5917,6.5983,6.5852,6.5852,69600.0
2014-09-16 13:00:00,10.05,10.06,10.04,10.04,81400.0,6.5917,6.5983,6.5852,6.5852,81400.0
2014-09-16 13:05:00,10.04,10.06,10.04,10.04,63300.0,6.5852,6.5983,6.5852,6.5852,63300.0
2014-09-16 13:10:00,10.05,10.05,10.03,10.04,13600.0,6.5917,6.5917,6.5786,6.5852,13600.0
2014-09-16 13:15:00,10.03,10.05,10.03,10.05,40000.0,6.5786,6.5917,6.5786,6.5917,40000.0
2014-09-16 13:20:00,10.04,10.06,10.04,10.05,24400.0,6.5852,6.5983,6.5852,6.5917,24400.0
2014-09-16 13:25:00,10.05,10.06,10.05,10.06,12800.0,6.5917,6.5983,6.5917,6.5983,12800.0
2014-09-16 13:30:00,10.05,10.06,10.05,10.06,12300.0,6.5917,6.5983,6.5917,6.5983,12300.0
2014-09-16 13:35:00,10.06,10.07,10.05,10.07,37300.0,6.5983,6.6048,6.5917,6.6048,37300.0
2014-09-16 13:40:00,10.07,10.07,10.05,10.07,59600.0,6.6048,6.6048,6.5917,6.6048,59600.0
2014-09-16 13:45:00,10.05,10.06,10.05,10.05,17000.0,6.5917,6.5983,6.5917,6.5917,17000.0
2014-09-16 13:50:00,10.05,10.06,10.04,10.05,24900.0,6.5917,6.5983,6.5852,6.5917,24900.0
2014-09-16 13:55:00,10.05,10.05,10.04,10.04,16100.0,6.5917,6.5917,6.5852,6.5852,16100.0
2014-09-16 14:00:00,10.04,10.05,10.04,10.04,16000.0,6.5852,6.5917,6.5852,6.5852,16000.0
2014-09-16 14:05:00,10.04,10.05,10.04,10.05,29700.0,6.5852,6.5917,6.5852,6.5917,29700.0
2014-09-16 14:10:00,10.05,10.07,10.04,10.07,108400.0,6.5917,6.6048,6.5852,6.6048,108400.0
2014-09-16 14:15:00,10.07,10.07,10.06,10.07,12800.0,6.6048,6.6048,6.5983,6.6048,12800.0
2014-09-16 14:20:00,10.07,10.07,10.06,10.07,16700.0,6.6048,6.6048,6.5983,6.6048,16700.0
2014-09-16 14:25:00,10.07,10.07,10.05,10.06,49100.0,6.6048,6.6048,6.5917,6.5983,49100.0
2014-09-16 14:30:00,10.05,10.06,10.05,10.05,33800.0,6.5917,6.5983,6.5917,6.5917,33800.0
2014-09-16 14:35:00,10.05,10.06,10.05,10.05,22300.0,6.5917,6.5983,6.5917,6.5917,22300.0
2014-09-16 14:40:00,10.05,10.06,10.05,10.05,13400.0,6.5917,6.5983,6.5917,6.5917,13400.0
2014-09-16 14:45:00,10.06,10.06,10.04,10.04,109600.0,6.5983,6.5983,6.5852,6.5852,109600.0
2014-09-16 14:50:00,10.04,10.05,10.02,10.04,388700.0,6.5852,6.5917,6.572,6.5852,388700.0
2014-09-16 14:55:00,10.04,10.04,10.03,10.04,19000.0,6.5852,6.5852,6.5786,6.5852,19000.0
2014-09-16 15:00:00,10.04,10.04,10.03,10.04,25800.0,6.5852,6.5852,6.5786,6.5852,25800.0
2014-09-16 15:05:00,10.04,10.05,10.03,10.03,123800.0,6.5852,6.5917,6.5786,6.5786,123800.0
2014-09-16 15:10:00,10.03,10.04,10.02,10.03,51100.0,6.5786,6.5852,6.572,6.5786,51100.0
2014-09-16 15:15:00,10.03,10.03,10.02,10.03,9100.0,6.5786,6.5786,6.572,6.5786,9100.0
2014-09-16 15:20:00,10.03,10.03,10.01,10.02,89600.0,6.5786,6.5786,6.5655,6.572,89600.0
2014-09-16 15:25:00,10.02,10.02,10.0,10.01,45400.0,6.572,6.572,6.5589,6.5655,45400.0
2014-09-16 15:30:00,10.01,10.02,10.0,10.01,184700.0,6.5655,6.572,6.5589,6.5655,184700.0
2014-09-16 15:35:00,10.02,10.02,10.0,10.0,80400.0,6.572,6.572,6.5589,6.5589,80400.0
2014-09-16 15:40:00,10.01,10.01,10.0,10.01,57200.0,6.5655,6.5655,6.5589,6.5655,57200.0
2014-09-16 15:45:00,10.01,10.02,10.0,10.02,122200.0,6.5655,6.572,6.5589,6.572,122200.0
2014-09-16 15:50:00,10.02,10.02,10.01,10.02,80000.0,6.572,6.572,6.5655,6.572,80000.0
2014-09-16 15:55:00,10.02,10.02,10.01,10.02,317200.0,6.572,6.572,6.5655,6.572,317200.0
2014-09-17 09:30:00,10.01,10.07,10.01,10.07,90000.0,6.5655,6.6048,6.5655,6.6048,90000.0
2014-09-17 09:35:00,10.07,10.08,10.05,10.06,116900.0,6.6048,6.6114,6.5917,6.5983,116900.0
2014-09-17 09:40:00,10.07,10.07,10.05,10.06,100200.0,6.6048,6.6048,6.5917,6.5983,100200.0
2014-09-17 09:45:00,10.06,10.06,10.04,10.05,99900.0,6.5983,6.5983,6.5852,6.5917,99900.0
2014-09-17 09:50:00,10.05,10.06,10.05,10.05,42600.0,6.5917,6.5983,6.5917,6.5917,42600.0
2014-09-17 09:55:00,10.06,10.08,10.05,10.07,106800.0,6.5983,6.6114,6.5917,6.6048,106800.0
2014-09-17 10:00:00,10.08,10.1,10.07,10.08,198500.0,6.6114,6.6245,6.6048,6.6114,198500.0
2014-09-17 10:05:00,10.08,10.09,10.07,10.07,73400.0,6.6114,6.618,6.6048,6.6048,73400.0
2014-09-17 10:10:00,10.07,10.08,10.06,10.07,106900.0,6.6048,6.6114,6.5983,6.6048,106900.0
2014-09-17 10:15:00,10.07,10.08,10.07,10.08,38500.0,6.6048,6.6114,6.6048,6.6114,38500.0
2014-09-17 10:20:00,10.08,10.08,10.07,10.08,32500.0,6.6114,6.6114,6.6048,6.6114,32500.0
2014-09-17 10:25:00,10.08,10.09,10.07,10.08,291100.0,6.6114,6.618,6.6048,6.6114,291100.0
2014-09-17 10:30:00,10.08,10.08,10.08,10.08,7400.0,6.6114,6.6114,6.6114,6.6114,7400.0
2014-09-17 10:35:00,10.08,10.08,10.07,10.08,15200.0,6.6114,6.6114,6.6048,6.6114,15200.0
2014-09-17 10:40:00,10.08,10.1,10.07,10.09,87100.0,6.6114,6.6245,6.6048,6.618,87100.0
2014-09-17 10:45:00,10.1,10.1,10.09,10.1,41400.0,6.6245,6.6245,6.618,6.6245,41400.0
2014-09-17 10:50:00,10.1,10.1,10.08,10.08,73500.0,6.6245,6.6245,6.6114,6.6114,73500.0
2014-09-17 10:55:00,10.08,10.09,10.06,10.08,329500.0,6.6114,6.618,6.5983,6.6114,329500.0
2014-09-17 11:00:00,10.08,10.08,10.07,10.08,10800.0,6.6114,6.6114,6.6048,6.6114,10800.0
2014-09-17 11:05:00,10.08,10.08,10.08,10.08,5300.0,6.6114,6.6114,6.6114,6.6114,5300.0
2014-09-17 11:10:00,10.08,10.1,10.07,10.08,350000.0,6.6114,6.6245,6.6048,6.6114,350000.0
2014-09-17 11:15:00,10.09,10.09,10.08,10.09,35600.0,6.618,6.618,6.6114,6.618,35600.0
2014-09-17 11:20:00,10.09,10.09,10.07,10.07,88700.0,6.618,6.618,6.6048,6.6048,88700.0
2014-09-17 11:25:00,10.08,10.08,10.07,10.08,25600.0,6.6114,6.6114,6.6048,6.6114,25600.0
2014-09-17 11:30:00,10.08,10.08,10.07,10.07,38300.0,6.6114,6.6114,6.6048,6.6048,38300.0
2014-09-17 11:35:00,10.07,10.08,10.07,10.07,27500.0,6.6048,6.6114,6.6048,6.6048,27500.0
2014-09-17 11:40:00,10.08,10.08,10.07,10.08,25700.0,6.6114,6.6114,6.6048,6.6114,25700.0
2014-09-17 11:45:00,10.08,10.09,10.07,10.09,24500.0,6.6114,6.618,6.6048,6.618,24500.0
2014-09-17 11:50:00,10.09,10.09,10.07,10.08,70600.0,6.618,6.618,6.6048,6.6114,70600.0
2014-09-17 11:55:00,10.08,10.08,10.06,10.07,26300.0,6.6114,6.6114,6.5983,6.6048,26300.0
2014-09-17 12:00:00,10.07,10.07,10.06,10.07,9000.0,6.6048,6.6048,6.5983,6.6048,9000.0
2014-09-17 12:05:00,10.06,10.09,10.06,10.08,141400.0,6.5983,6.618,6.5983,6.6114,141400.0
2014-09-17 12:10:00,10.08,10.08,10.07,10.08,14400.0,6.6114,6.6114,6.6048,6.6114,14400.0
2014-09-17 12:15:00,10.08,10.08,10.06,10.07,14900.0,6.6114,6.6114,6.5983,6.6048,14900.0
2014-09-17 12:20:00,10.07,10.07,10.05,10.05,19300.0,6.6048,6.6048,6.5917,6.5917,19300.0
2014-09-17 12:25:00,10.05,10.07,10.05,10.07,58800.0,6.5917,6.6048,6.5917,6.6048,58800.0
2014-09-17 12:30:00,10.06,10.07,10.06,10.06,33200.0,6.5983,6.6048,6.5983,6.5983,33200.0
2014-09-17 12:35:00,10.06,10.07,10.05,10.05,18700.0,6.5983,6.6048,6.5917,6.5917,18700.0
2014-09-17 12:40:00,10.05,10.06,10.05,10.05,2200.0,6.5917,6.5983,6.5917,6.5917,2200.0
2014-09-17 12:45:00,10.05,10.06,10.05,10.05,6500.0,6.5917,6.5983,6.5917,6.5917,6500.0
2014-09-17 12:50:00,10.05,10.06,10.05,10.05,7600.0,6.5917,6.5983,6.5917,6.5917,7600.0
2014-09-17 12:55:00,10.05,10.06,10.05,10.06,4400.0,6.5917,6.5983,6.5917,6.5983,4400.0
2014-09-17 13:00:00,10.05,10.06,10.05,10.06,17700.0,6.5917,6.5983,6.5917,6.5983,17700.0
2014-09-17 13:05:00,10.06,10.06,10.05,10.05,24300.0,6.5983,6.5983,6.5917,6.5917,24300.0
2014-09-17 13:10:00,10.04,10.06,10.04,10.06,36300.0,6.5852,6.5983,6.5852,6.5983,36300.0
2014-09-17 13:15:00,10.05,10.06,10.05,10.06,33900.0,6.5917,6.5983,6.5917,6.5983,33900.0
2014-09-17 13:20:00,10.05,10.06,10.04,10.04,67400.0,6.5917,6.5983,6.5852,6.5852,67400.0
2014-09-17 13:25:00,10.04,10.05,10.04,10.04,1800.0,6.5852,6.5917,6.5852,6.5852,1800.0
2014-09-17 13:30:00,10.04,10.05,10.04,10.04,26700.0,6.5852,6.5917,6.5852,6.5852,26700.0
2014-09-17 13:35:00,10.04,10.04,10.03,10.03,6600.0,6.5852,6.5852,6.5786,6.5786,6600.0
2014-09-17 13:40:00,10.04,10.05,10.03,10.05,59900.0,6.5852,6.5917,6.5786,6.5917,59900.0
2014-09-17 13:45:00,10.04,10.05,10.04,10.05,11400.0,6.5852,6.5917,6.5852,6.5917,11400.0
2014-09-17 13:50:00,10.04,10.05,10.04,10.04,20200.0,6.5852,6.5917,6.5852,6.5852,20200.0
2014-09-17 13:55:00,10.04,10.05,10.04,10.04,24900.0,6.5852,6.5917,6.5852,6.5852,24900.0
2014-09-17 14:00:00,10.05,10.07,10.02,10.04,435500.0,6.5917,6.6048,6.572,6.5852,435500.0
2014-09-17 14:05:00,10.04,10.12,10.04,10.12,220800.0,6.5852,6.6376,6.5852,6.6376,220800.0
2014-09-17 14:10:00,10.12,10.17,10.12,10.17,246100.0,6.6376,6.6704,6.6376,6.6704,246100.0
2014-09-17 14:15:00,10.16,10.19,10.16,10.18,97500.0,6.6639,6.6835,6.6639,6.677,97500.0
2014-09-17 14:20:00,10.18,10.2,10.15,10.18,237200.0,6.677,6.6901,6.6573,6.677,237200.0
2014-09-17 14:25:00,10.17,10.19,10.16,10.16,154000.0,6.6704,6.6835,6.6639,6.6639,154000.0
2014-09-17 14:30:00,10.16,10.17,10.13,10.14,93300.0,6.6639,6.6704,6.6442,6.6508,93300.0
2014-09-17 14:35:00,10.13,10.14,10.1,10.11,83500.0,6.6442,6.6508,6.6245,6.6311,83500.0
2014-09-17 14:40:00,10.11,10.12,10.1,10.1,79000.0,6.6311,6.6376,6.6245,6.6245,79000.0
2014-09-17 14:45:00,10.1,10.12,10.09,10.12,180600.0,6.6245,6.6376,6.618,6.6376,180600.0
2014-09-17 14:50:00,10.12,10.13,10.1,10.12,170100.0,6.6376,6.6442,6.6245,6.6376,170100.0
2014-09-17 14:55:00,10.12,10.12,10.1,10.11,76700.0,6.6376,6.6376,6.6245,6.6311,76700.0
2014-09-17 15:00:00,10.11,10.13,10.1,10.13,148200.0,6.6311,6.6442,6.6245,6.6442,148200.0
2014-09-17 15:05:00,10.13,10.16,10.13,10.14,411800.0,6.6442,6.6639,6.6442,6.6508,411800.0
2014-09-17 15:10:00,10.14,10.15,10.14,10.14,15700.0,6.6508,6.6573,6.6508,6.6508,15700.0
2014-09-17 15:15:00,10.15,10.15,10.14,10.15,9200.0,6.6573,6.6573,6.6508,6.6573,9200.0
2014-09-17 15:20:00,10.15,10.15,10.11,10.11,166900.0,6.6573,6.6573,6.6311,6.6311,166900.0
2014-09-17 15:25:00,10.11,10.13,10.09,10.12,260800.0,6.6311,6.6442,6.618,6.6376,260800.0
2014-09-17 15:30:00,10.12,10.13,10.11,10.12,127800.0,6.6376,6.6442,6.6311,6.6376,127800.0
2014-09-17 15:35:00,10.12,10.12,10.1,10.1,454400.0,6.6376,6.6376,6.6245,6.6245,454400.0
2014-09-17 15:40:00,10.1,10.11,10.1,10.1,27200.0,6.6245,6.6311,6.6245,6.6245,27200.0
2014-09-17 15:45:00,10.11,10.11,10.08,10.1,122600.0,6.6311,6.6311,6.6114,6.6245,122600.0
2014-09-17 15:50:00,10.1,10.11,10.09,10.11,105400.0,6.6245,6.6311,6.618,6.6311,105400.0
2014-09-17 15:55:00,10.11,10.11,10.09,10.1,325200.0,6.6311,6.6311,6.618,6.6245,325200.0
2014-09-18 09:30:00,10.14,10.19,10.11,10.18,191300.0,6.6508,6.6835,6.6311,6.677,191300.0
2014-09-18 09:35:00,10.18,10.22,10.18,10.21,175100.0,6.677,6.7032,6.677,6.6967,175100.0
2014-09-18 09:40:00,10.21,10.26,10.21,10.23,160500.0,6.6967,6.7295,6.6967,6.7098,160500.0
2014-09-18 09:45:00,10.23,10.25,10.22,10.25,75100.0,6.7098,6.7229,6.7032,6.7229,75100.0
2014-09-18 09:50:00,10.25,10.26,10.22,10.26,402200.0,6.7229,6.7295,6.7032,6.7295,402200.0
2014-09-18 09:55:00,10.25,10.26,10.24,10.25,75700.0,6.7229,6.7295,6.7163,6.7229,75700.0
2014-09-18 10:00:00,10.25,10.25,10.21,10.23,146500.0,6.7229,6.7229,6.6967,6.7098,146500.0
2014-09-18 10:05:00,10.23,10.26,10.22,10.25,150500.0,6.7098,6.7295,6.7032,6.7229,150500.0
2014-09-18 10:10:00,10.25,10.26,10.22,10.24,496800.0,6.7229,6.7295,6.7032,6.7163,496800.0
2014-09-18 10:15:00,10.25,10.25,10.23,10.24,1073500.0,6.7229,6.7229,6.7098,6.7163,1073500.0
2014-09-18 10:20:00,10.24,10.25,10.22,10.22,543400.0,6.7163,6.7229,6.7032,6.7032,543400.0
2014-09-18 10:25:00,10.22,10.23,10.18,10.2,266100.0,6.7032,6.7098,6.677,6.6901,266100.0
2014-09-18 10:30:00,10.2,10.24,10.2,10.22,240800.0,6.6901,6.7163,6.6901,6.7032,240800.0
2014-09-18 10:35:00,10.23,10.24,10.21,10.21,74000.0,6.7098,6.7163,6.6967,6.6967,74000.0
2014-09-18 10:40:00,10.22,10.22,10.19,10.2,863300.0,6.7032,6.7032,6.6835,6.6901,863300.0
2014-09-18 10:45:00,10.19,10.22,10.19,10.21,765800.0,6.6835,6.7032,6.6835,6.6967,765800.0
2014-09-18 10:50:00,10.2,10.21,10.19,10.21,102100.0,6.6901,6.6967,6.6835,6.6967,102100.0
2014-09-18 10:55:00,10.21,10.22,10.17,10.18,217700.0,6.6967,6.7032,6.6704,6.677,217700.0
2014-09-18 11:00:00,10.18,10.19,10.17,10.19,89000.0,6.677,6.6835,6.6704,6.6835,89000.0
2014-09-18 11:05:00,10.18,10.19,10.17,10.18,64500.0,6.677,6.6835,6.6704,6.677,64500.0
2014-09-18 11:10:00,10.17,10.19,10.17,10.19,42200.0,6.6704,6.6835,6.6704,6.6835,42200.0
2014-09-18 11:15:00,10.19,10.19,10.16,10.17,142200.0,6.6835,6.6835,6.6639,6.6704,142200.0
2014-09-18 11:20:00,10.16,10.17,10.16,10.17,38300.0,6.6639,6.6704,6.6639,6.6704,38300.0
2014-09-18 11:25:00,10.17,10.17,10.16,10.17,31900.0,6.6704,6.6704,6.6639,6.6704,31900.0
2014-09-18 11:30:00,10.17,10.18,10.16,10.18,31600.0,6.6704,6.677,6.6639,6.677,31600.0
2014-09-18 11:35:00,10.18,10.18,10.16,10.16,70300.0,6.677,6.677,6.6639,6.6639,70300.0
2014-09-18 11:40:00,10.16,10.17,10.16,10.17,17400.0,6.6639,6.6704,6.6639,6.6704,17400.0
2014-09-18 11:45:00,10.16,10.17,10.16,10.17,11500.0,6.6639,6.6704,6.6639,6.6704,11500.0
2014-09-18 11:50:00,10.17,10.17,10.15,10.17,85000.0,6.6704,6.6704,6.6573,6.6704,85000.0
2014-09-18 11:55:00,10.17,10.18,10.16,10.18,47000.0,6.6704,6.677,6.6639,6.677,47000.0
2014-09-18 12:00:00,10.18,10.18,10.17,10.18,12100.0,6.677,6.677,6.6704,6.677,12100.0
2014-09-18 12:05:00,10.18,10.18,10.17,10.18,17300.0,6.677,6.677,6.6704,6.677,17300.0
2014-09-18 12:10:00,10.18,10.2,10.18,10.2,95000.0,6.677,6.6901,6.677,6.6901,95000.0
2014-09-18 12:15:00,10.2,10.23,10.2,10.22,223800.0,6.6901,6.7098,6.6901,6.7032,223800.0
2014-09-18 12:20:00,10.21,10.22,10.19,10.2,189500.0,6.6967,6.7032,6.6835,6.6901,189500.0
2014-09-18 12:25:00,10.2,10.21,10.19,10.21,30500.0,6.6901,6.6967,6.6835,6.6967,30500.0
2014-09-18 12:30:00,10.2,10.21,10.2,10.21,13300.0,6.6901,6.6967,6.6901,6.6967,13300.0
2014-09-18 12:35:00,10.21,10.21,10.2,10.21,13600.0,6.6967,6.6967,6.6901,6.6967,13600.0
2014-09-18 12:40:00,10.21,10.21,10.2,10.21,19400.0,6.6967,6.6967,6.6901,6.6967,19400.0
2014-09-18 12:45:00,10.21,10.22,10.2,10.22,17800.0,6.6967,6.7032,6.6901,6.7032,17800.0
2014-09-18 12:50:00,10.22,10.22,10.2,10.2,49700.0,6.7032,6.7032,6.6901,6.6901,49700.0
2014-09-18 12:55:00,10.2,10.21,10.2,10.21,30700.0,6.6901,6.6967,6.6901,6.6967,30700.0
2014-09-18 13:00:00,10.21,10.21,10.2,10.21,7800.0,6.6967,6.6967,6.6901,6.6967,7800.0
2014-09-18 13:05:00,10.21,10.21,10.2,10.21,16700.0,6.6967,6.6967,6.6901,6.6967,16700.0
2014-09-18 13:10:00,10.21,10.21,10.2,10.21,12300.0,6.6967,6.6967,6.6901,6.6967,12300.0
2014-09-18 13:15:00,10.21,10.21,10.2,10.21,13100.0,6.6967,6.6967,6.6901,6.6967,13100.0
2014-09-18 13:20:00,10.21,10.21,10.2,10.2,76100.0,6.6967,6.6967,6.6901,6.6901,76100.0
2014-09-18 13:25:00,10.19,10.2,10.19,10.2,39700.0,6.6835,6.6901,6.6835,6.6901,39700.0
2014-09-18 13:30:00,10.2,10.2,10.19,10.2,19200.0,6.6901,6.6901,6.6835,6.6901,19200.0
2014-09-18 13:35:00,10.2,10.2,10.19,10.2,13100.0,6.6901,6.6901,6.6835,6.6901,13100.0
2014-09-18 13:40:00,10.2,10.2,10.19,10.2,7900.0,6.6901,6.6901,6.6835,6.6901,7900.0
2014-09-18 13:45:00,10.2,10.2,10.19,10.2,25500.0,6.6901,6.6901,6.6835,6.6901,25500.0
2014-09-18 13:50:00,10.2,10.2,10.19,10.2,18500.0,6.6901,6.6901,6.6835,6.6901,18500.0
2014-09-18 13:55:00,10.2,10.2,10.19,10.2,13100.0,6.6901,6.6901,6.6835,6.6901,13100.0
2014-09-18 14:00:00,10.2,10.21,10.19,10.21,27300.0,6.6901,6.6967,6.6835,6.6967,27300.0
2014-09-18 14:05:00,10.21,10.21,10.2,10.21,19700.0,6.6967,6.6967,6.6901,6.6967,19700.0
2014-09-18 14:10:00,10.21,10.21,10.2,10.21,10400.0,6.6967,6.6967,6.6901,6.6967,10400.0
2014-09-18 14:15:00,10.21,10.21,10.2,10.2,81300.0,6.6967,6.6967,6.6901,6.6901,81300.0
2014-09-18 14:20:00,10.2,10.21,10.18,10.18,65900.0,6.6901,6.6967,6.677,6.677,65900.0
2014-09-18 14:25:00,10.19,10.19,10.18,10.19,23300.0,6.6835,6.6835,6.677,6.6835,23300.0
2014-09-18 14:30:00,10.19,10.19,10.18,10.19,17600.0,6.6835,6.6835,6.677,6.6835,17600.0
2014-09-18 14:35:00,10.19,10.19,10.19,10.19,8700.0,6.6835,6.6835,6.6835,6.6835,8700.0
2014-09-18 14:40:00,10.19,10.2,10.19,10.2,33800.0,6.6835,6.6901,6.6835,6.6901,33800.0
2014-09-18 14:45:00,10.2,10.21,10.19,10.2,92000.0,6.6901,6.6967,6.6835,6.6901,92000.0
2014-09-18 14:50:00,10.2,10.2,10.19,10.2,22300.0,6.6901,6.6901,6.6835,6.6901,22300.0
2014-09-18 14:55:00,10.2,10.2,10.19,10.2,12500.0,6.6901,6.6901,6.6835,6.6901,12500.0
2014-09-18 15:00:00,10.2,10.2,10.19,10.2,33700.0,6.6901,6.6901,6.6835,6.6901,33700.0
2014-09-18 15:05:00,10.2,10.2,10.2,10.2,41500.0,6.6901,6.6901,6.6901,6.6901,41500.0
2014-09-18 15:10:00,10.2,10.2,10.19,10.2,78700.0,6.6901,6.6901,6.6835,6.6901,78700.0
2014-09-18 15:15:00,10.2,10.2,10.19,10.2,22700.0,6.6901,6.6901,6.6835,6.6901,22700.0
2014-09-18 15:20:00,10.2,10.2,10.18,10.19,230700.0,6.6901,6.6901,6.677,6.6835,230700.0
2014-09-18 15:25:00,10.19,10.19,10.18,10.18,20400.0,6.6835,6.6835,6.677,6.677,20400.0
2014-09-18 15:30:00,10.19,10.19,10.18,10.19,29900.0,6.6835,6.6835,6.677,6.6835,29900.0
2014-09-18 15:35:00,10.19,10.2,10.19,10.2,104300.0,6.6835,6.6901,6.6835,6.6901,104300.0
2014-09-18 15:40:00,10.2,10.2,10.19,10.2,91500.0,6.6901,6.6901,6.6835,6.6901,91500.0
2014-09-18 15:45:00,10.2,10.2,10.18,10.19,312500.0,6.6901,6.6901,6.677,6.6835,312500.0
2014-09-18 15:50:00,10.19,10.21,10.19,10.21,636500.0,6.6835,6.6967,6.6835,6.6967,636500.0
2014-09-18 15:55:00,10.21,10.21,10.2,10.21,474800.0,6.6967,6.6967,6.6901,6.6967,474800.0
2014-09-19 09:30:00,10.27,10.3,10.24,10.26,931000.0,6.736,6.7557,6.7163,6.7295,931000.0
2014-09-19 09:35:00,10.26,10.3,10.24,10.29,467800.0,6.7295,6.7557,6.7163,6.7491,467800.0
2014-09-19 09:40:00,10.29,10.29,10.26,10.26,100800.0,6.7491,6.7491,6.7295,6.7295,100800.0
2014-09-19 09:45:00,10.26,10.27,10.22,10.24,449900.0,6.7295,6.736,6.7032,6.7163,449900.0
2014-09-19 09:50:00,10.24,10.25,10.22,10.23,200700.0,6.7163,6.7229,6.7032,6.7098,200700.0
2014-09-19 09:55:00,10.23,10.23,10.21,10.23,208600.0,6.7098,6.7098,6.6967,6.7098,208600.0
2014-09-19 10:00:00,10.22,10.23,10.22,10.23,38200.0,6.7032,6.7098,6.7032,6.7098,38200.0
2014-09-19 10:05:00,10.22,10.24,10.22,10.24,73000.0,6.7032,6.7163,6.7032,6.7163,73000.0
2014-09-19 10:10:00,10.23,10.25,10.23,10.25,105200.0,6.7098,6.7229,6.7098,6.7229,105200.0
2014-09-19 10:15:00,10.25,10.25,10.21,10.22,102900.0,6.7229,6.7229,6.6967,6.7032,102900.0
2014-09-19 10:20:00,10.21,10.23,10.21,10.22,61400.0,6.6967,6.7098,6.6967,6.7032,61400.0
2014-09-19 10:25:00,10.22,10.23,10.21,10.22,353300.0,6.7032,6.7098,6.6967,6.7032,353300.0
2014-09-19 10:30:00,10.22,10.22,10.21,10.22,194700.0,6.7032,6.7032,6.6967,6.7032,194700.0
2014-09-19 10:35:00,10.22,10.24,10.21,10.22,207800.0,6.7032,6.7163,6.6967,6.7032,207800.0
2014-09-19 10:40:00,10.22,10.22,10.2,10.21,113900.0,6.7032,6.7032,6.6901,6.6967,113900.0
2014-09-19 10:45:00,10.21,10.21,10.2,10.21,100800.0,6.6967,6.6967,6.6901,6.6967,100800.0
2014-09-19 10:50:00,10.2,10.23,10.2,10.23,100800.0,6.6901,6.7098,6.6901,6.7098,100800.0
2014-09-19 10:55:00,10.23,10.23,10.22,10.23,7800.0,6.7098,6.7098,6.7032,6.7098,7800.0
2014-09-19 11:00:00,10.22,10.23,10.22,10.23,13600.0,6.7032,6.7098,6.7032,6.7098,13600.0
2014-09-19 11:05:00,10.22,10.23,10.21,10.23,104300.0,6.7032,6.7098,6.6967,6.7098,104300.0
2014-09-19 11:10:00,10.23,10.23,10.21,10.21,95900.0,6.7098,6.7098,6.6967,6.6967,95900.0
2014-09-19 11:15:00,10.22,10.22,10.21,10.22,11700.0,6.7032,6.7032,6.6967,6.7032,11700.0
2014-09-19 11:20:00,10.21,10.23,10.21,10.23,45600.0,6.6967,6.7098,6.6967,6.7098,45600.0
2014-09-19 11:25:00,10.23,10.23,10.22,10.22,15900.0,6.7098,6.7098,6.7032,6.7032,15900.0
2014-09-19 11:30:00,10.23,10.23,10.21,10.22,96500.0,6.7098,6.7098,6.6967,6.7032,96500.0
2014-09-19 11:35:00,10.21,10.22,10.19,10.2,48100.0,6.6967,6.7032,6.6835,6.6901,48100.0
2014-09-19 11:40:00,10.19,10.2,10.19,10.2,50700.0,6.6835,6.6901,6.6835,6.6901,50700.0
2014-09-19 11:45:00,10.2,10.2,10.18,10.18,66300.0,6.6901,6.6901,6.677,6.677,66300.0
2014-09-19 11:50:00,10.19,10.19,10.18,10.19,43100.0,6.6835,6.6835,6.677,6.6835,43100.0
2014-09-19 11:55:00,10.19,10.2,10.18,10.19,93200.0,6.6835,6.6901,6.677,6.6835,93200.0
2014-09-19 12:00:00,10.18,10.18,10.17,10.17,27600.0,6.677,6.677,6.6704,6.6704,27600.0
2014-09-19 12:05:00,10.17,10.18,10.15,10.15,50500.0,6.6704,6.677,6.6573,6.6573,50500.0
2014-09-19 12:10:00,10.15,10.18,10.15,10.18,105700.0,6.6573,6.677,6.6573,6.677,105700.0
2014-09-19 12:15:00,10.18,10.18,10.15,10.15,71300.0,6.677,6.677,6.6573,6.6573,71300.0
2014-09-19 12:20:00,10.15,10.17,10.15,10.17,62100.0,6.6573,6.6704,6.6573,6.6704,62100.0
2014-09-19 12:25:00,10.17,10.18,10.16,10.16,66700.0,6.6704,6.677,6.6639,6.6639,66700.0
2014-09-19 12:30:00,10.17,10.17,10.15,10.17,56700.0,6.6704,6.6704,6.6573,6.6704,56700.0
2014-09-19 12:35:00,10.17,10.17,10.16,10.17,8400.0,6.6704,6.6704,6.6639,6.6704,8400.0
2014-09-19 12:40:00,10.17,10.17,10.13,10.13,86300.0,6.6704,6.6704,6.6442,6.6442,86300.0
2014-09-19 12:45:00,10.13,10.14,10.13,10.13,17700.0,6.6442,6.6508,6.6442,6.6442,17700.0
2014-09-19 12:50:00,10.13,10.13,10.11,10.11,38800.0,6.6442,6.6442,6.6311,6.6311,38800.0
2014-09-19 12:55:00,10.11,10.13,10.1,10.13,124300.0,6.6311,6.6442,6.6245,6.6442,124300.0
2014-09-19 13:00:00,10.13,10.13,10.1,10.1,63000.0,6.6442,6.6442,6.6245,6.6245,63000.0
2014-09-19 13:05:00,10.1,10.11,10.09,10.09,46100.0,6.6245,6.6311,6.618,6.618,46100.0
2014-09-19 13:10:00,10.09,10.1,10.07,10.07,47300.0,6.618,6.6245,6.6048,6.6048,47300.0
2014-09-19 13:15:00,10.07,10.1,10.06,10.1,124500.0,6.6048,6.6245,6.5983,6.6245,124500.0
2014-09-19 13:20:00,10.1,10.12,10.1,10.12,43100.0,6.6245,6.6376,6.6245,6.6376,43100.0
2014-09-19 13:25:00,10.12,10.12,10.11,10.11,9000.0,6.6376,6.6376,6.6311,6.6311,9000.0
2014-09-19 13:30:00,10.12,10.13,10.11,10.12,49300.0,6.6376,6.6442,6.6311,6.6376,49300.0
2014-09-19 13:35:00,10.12,10.12,10.1,10.1,74300.0,6.6376,6.6376,6.6245,6.6245,74300.0
2014-09-19 13:40:00,10.1,10.11,10.1,10.1,22900.0,6.6245,6.6311,6.6245,6.6245,22900.0
2014-09-19 13:45:00,10.1,10.11,10.1,10.1,7000.0,6.6245,6.6311,6.6245,6.6245,7000.0
2014-09-19 13:50:00,10.1,10.13,10.1,10.13,149400.0,6.6245,6.6442,6.6245,6.6442,149400.0
2014-09-19 13:55:00,10.12,10.13,10.11,10.11,32000.0,6.6376,6.6442,6.6311,6.6311,32000.0
2014-09-19 14:00:00,10.11,10.12,10.11,10.11,13400.0,6.6311,6.6376,6.6311,6.6311,13400.0
2014-09-19 14:05:00,10.11,10.12,10.1,10.1,30000.0,6.6311,6.6376,6.6245,6.6245,30000.0
2014-09-19 14:10:00,10.1,10.11,10.09,10.09,20700.0,6.6245,6.6311,6.618,6.618,20700.0
2014-09-19 14:15:00,10.09,10.1,10.09,10.1,41700.0,6.618,6.6245,6.618,6.6245,41700.0
2014-09-19 14:20:00,10.1,10.1,10.09,10.09,22900.0,6.6245,6.6245,6.618,6.618,22900.0
2014-09-19 14:25:00,10.1,10.1,10.09,10.09,41400.0,6.6245,6.6245,6.618,6.618,41400.0
2014-09-19 14:30:00,10.09,10.1,10.08,10.08,98100.0,6.618,6.6245,6.6114,6.6114,98100.0
2014-09-19 14:35:00,10.08,10.1,10.08,10.1,90300.0,6.6114,6.6245,6.6114,6.6245,90300.0
2014-09-19 14:40:00,10.1,10.12,10.1,10.12,78900.0,6.6245,6.6376,6.6245,6.6376,78900.0
2014-09-19 14:45:00,10.12,10.13,10.12,10.12,90600.0,6.6376,6.6442,6.6376,6.6376,90600.0
2014-09-19 14:50:00,10.12,10.12,10.11,10.12,11200.0,6.6376,6.6376,6.6311,6.6376,11200.0
2014-09-19 14:55:00,10.12,10.12,10.1,10.1,43500.0,6.6376,6.6376,6.6245,6.6245,43500.0
2014-09-19 15:00:00,10.1,10.11,10.1,10.1,11300.0,6.6245,6.6311,6.6245,6.6245,11300.0
2014-09-19 15:05:00,10.1,10.11,10.1,10.11,28400.0,6.6245,6.6311,6.6245,6.6311,28400.0
2014-09-19 15:10:00,10.11,10.12,10.11,10.12,99100.0,6.6311,6.6376,6.6311,6.6376,99100.0
2014-09-19 15:15:00,10.12,10.12,10.11,10.12,33100.0,6.6376,6.6376,6.6311,6.6376,33100.0
2014-09-19 15:20:00,10.12,10.12,10.1,10.1,166800.0,6.6376,6.6376,6.6245,6.6245,166800.0
2014-09-19 15:25:00,10.11,10.11,10.1,10.1,20700.0,6.6311,6.6311,6.6245,6.6245,20700.0
2014-09-19 15:30:00,10.11,10.11,10.09,10.09,81400.0,6.6311,6.6311,6.618,6.618,81400.0
2014-09-19 15:35:00,10.1,10.1,10.09,10.1,27000.0,6.6245,6.6245,6.618,6.6245,27000.0
2014-09-19 15:40:00,10.09,10.1,10.09,10.09,36800.0,6.618,6.6245,6.618,6.618,36800.0
2014-09-19 15:45:00,10.1,10.1,10.09,10.09,79300.0,6.6245,6.6245,6.618,6.618,79300.0
2014-09-19 15:50:00,10.1,10.1,10.09,10.09,98100.0,6.6245,6.6245,6.618,6.618,98100.0
2014-09-19 15:55:00,10.09,10.1,10.08,10.09,746200.0,6.618,6.6245,6.6114,6.618,746200.0
2014-09-22 09:30:00,10.08,10.1,10.06,10.07,137500.0,6.6114,6.6245,6.5983,6.6048,137500.0
2014-09-22 09:35:00,10.08,10.08,10.03,10.06,231600.0,6.6114,6.6114,6.5786,6.5983,231600.0
2014-09-22 09:40:00,10.05,10.07,10.04,10.05,157800.0,6.5917,6.6048,6.5852,6.5917,157800.0
2014-09-22 09:45:00,10.05,10.09,10.04,10.09,60100.0,6.5917,6.618,6.5852,6.618,60100.0
2014-09-22 09:50:00,10.09,10.11,10.07,10.09,428600.0,6.618,6.6311,6.6048,6.618,428600.0
2014-09-22 09:55:00,10.09,10.09,10.07,10.09,47100.0,6.618,6.618,6.6048,6.618,47100.0
2014-09-22 10:00:00,10.08,10.1,10.07,10.08,113300.0,6.6114,6.6245,6.6048,6.6114,113300.0
2014-09-22 10:05:00,10.07,10.12,10.07,10.12,96800.0,6.6048,6.6376,6.6048,6.6376,96800.0
2014-09-22 10:10:00,10.12,10.14,10.1,10.13,142700.0,6.6376,6.6508,6.6245,6.6442,142700.0
2014-09-22 10:15:00,10.13,10.13,10.1,10.11,321500.0,6.6442,6.6442,6.6245,6.6311,321500.0
2014-09-22 10:20:00,10.1,10.11,10.09,10.1,185600.0,6.6245,6.6311,6.618,6.6245,185600.0
2014-09-22 10:25:00,10.11,10.11,10.08,10.1,88900.0,6.6311,6.6311,6.6114,6.6245,88900.0
2014-09-22 10:30:00,10.1,10.1,10.06,10.08,132800.0,6.6245,6.6245,6.5983,6.6114,132800.0
2014-09-22 10:35:00,10.07,10.09,10.06,10.08,121400.0,6.6048,6.618,6.5983,6.6114,121400.0
2014-09-22 10:40:00,10.07,10.08,10.04,10.06,201700.0,6.6048,6.6114,6.5852,6.5983,201700.0
2014-09-22 10:45:00,10.06,10.07,10.05,10.06,101200.0,6.5983,6.6048,6.5917,6.5983,101200.0
2014-09-22 10:50:00,10.06,10.06,10.04,10.05,68200.0,6.5983,6.5983,6.5852,6.5917,68200.0
2014-09-22 10:55:00,10.05,10.07,10.05,10.07,22200.0,6.5917,6.6048,6.5917,6.6048,22200.0
2014-09-22 11:00:00,10.07,10.07,10.06,10.07,35400.0,6.6048,6.6048,6.5983,6.6048,35400.0
2014-09-22 11:05:00,10.07,10.07,10.06,10.07,17300.0,6.6048,6.6048,6.5983,6.6048,17300.0
2014-09-22 11:10:00,10.07,10.08,10.05,10.05,114500.0,6.6048,6.6114,6.5917,6.5917,114500.0
2014-09-22 11:15:00,10.05,10.06,10.05,10.05,43300.0,6.5917,6.5983,6.5917,6.5917,43300.0
2014-09-22 11:20:00,10.06,10.07,10.05,10.07,33100.0,6.5983,6.6048,6.5917,6.6048,33100.0
2014-09-22 11:25:00,10.07,10.07,10.06,10.06,23200.0,6.6048,6.6048,6.5983,6.5983,23200.0
2014-09-22 11:30:00,10.06,10.07,10.05,10.05,129400.0,6.5983,6.6048,6.5917,6.5917,129400.0
2014-09-22 11:35:00,10.05,10.06,10.04,10.05,98100.0,6.5917,6.5983,6.5852,6.5917,98100.0
2014-09-22 11:40:00,10.05,10.06,10.05,10.05,17200.0,6.5917,6.5983,6.5917,6.5917,17200.0
2014-09-22 11:45:00,10.05,10.06,10.03,10.05,82400.0,6.5917,6.5983,6.5786,6.5917,82400.0
2014-09-22 11:50:00,10.05,10.05,10.03,10.03,25400.0,6.5917,6.5917,6.5786,6.5786,25400.0
2014-09-22 11:55:00,10.04,10.04,10.03,10.04,57400.0,6.5852,6.5852,6.5786,6.5852,57400.0
2014-09-22 12:00:00,10.04,10.04,10.02,10.03,128700.0,6.5852,6.5852,6.572,6.5786,128700.0
2014-09-22 12:05:00,10.03,10.05,10.02,10.05,48800.0,6.5786,6.5917,6.572,6.5917,48800.0
2014-09-22 12:10:00,10.05,10.05,10.04,10.04,9700.0,6.5917,6.5917,6.5852,6.5852,9700.0
2014-09-22 12:15:00,10.04,10.06,10.04,10.04,67000.0,6.5852,6.5983,6.5852,6.5852,67000.0
2014-09-22 12:20:00,10.04,10.05,10.04,10.04,2000.0,6.5852,6.5917,6.5852,6.5852,2000.0
2014-09-22 12:25:00,10.04,10.05,10.03,10.03,128300.0,6.5852,6.5917,6.5786,6.5786,128300.0
2014-09-22 12:30:00,10.04,10.04,10.02,10.04,54100.0,6.5852,6.5852,6.572,6.5852,54100.0
2014-09-22 12:35:00,10.04,10.05,10.03,10.03,147900.0,6.5852,6.5917,6.5786,6.5786,147900.0
2014-09-22 12:40:00,10.03,10.04,10.03,10.04,42700.0,6.5786,6.5852,6.5786,6.5852,42700.0
2014-09-22 12:45:00,10.05,10.05,10.04,10.05,14700.0,6.5917,6.5917,6.5852,6.5917,14700.0
2014-09-22 12:50:00,10.05,10.05,10.04,10.04,17600.0,6.5917,6.5917,6.5852,6.5852,17600.0
2014-09-22 12:55:00,10.05,10.05,10.04,10.04,44900.0,6.5917,6.5917,6.5852,6.5852,44900.0
2014-09-22 13:00:00,10.04,10.05,10.04,10.04,9200.0,6.5852,6.5917,6.5852,6.5852,9200.0
2014-09-22 13:05:00,10.05,10.05,10.04,10.04,29000.0,6.5917,6.5917,6.5852,6.5852,29000.0
2014-09-22 13:10:00,10.04,10.05,10.02,10.04,90200.0,6.5852,6.5917,6.572,6.5852,90200.0
2014-09-22 13:15:00,10.04,10.04,10.03,10.03,8100.0,6.5852,6.5852,6.5786,6.5786,8100.0
2014-09-22 13:20:00,10.04,10.05,10.03,10.03,93800.0,6.5852,6.5917,6.5786,6.5786,93800.0
2014-09-22 13:25:00,10.03,10.06,10.03,10.05,56000.0,6.5786,6.5983,6.5786,6.5917,56000.0
2014-09-22 13:30:00,10.06,10.06,10.04,10.04,36800.0,6.5983,6.5983,6.5852,6.5852,36800.0
2014-09-22 13:35:00,10.04,10.05,10.04,10.04,4900.0,6.5852,6.5917,6.5852,6.5852,4900.0
2014-09-22 13:40:00,10.04,10.05,10.04,10.04,25600.0,6.5852,6.5917,6.5852,6.5852,25600.0
2014-09-22 13:45:00,10.04,10.05,10.04,10.04,7200.0,6.5852,6.5917,6.5852,6.5852,7200.0
2014-09-22 13:50:00,10.05,10.05,10.03,10.04,98500.0,6.5917,6.5917,6.5786,6.5852,98500.0
2014-09-22 13:55:00,10.04,10.04,10.03,10.04,64200.0,6.5852,6.5852,6.5786,6.5852,64200.0
2014-09-22 14:00:00,10.04,10.05,10.03,10.04,106100.0,6.5852,6.5917,6.5786,6.5852,106100.0
2014-09-22 14:05:00,10.04,10.05,10.04,10.04,45200.0,6.5852,6.5917,6.5852,6.5852,45200.0
2014-09-22 14:10:00,10.05,10.05,10.02,10.04,150500.0,6.5917,6.5917,6.572,6.5852,150500.0
2014-09-22 14:15:00,10.04,10.04,10.03,10.03,21500.0,6.5852,6.5852,6.5786,6.5786,21500.0
2014-09-22 14:20:00,10.03,10.04,10.02,10.02,151700.0,6.5786,6.5852,6.572,6.572,151700.0
2014-09-22 14:25:00,10.02,10.03,10.01,10.02,246800.0,6.572,6.5786,6.5655,6.572,246800.0
2014-09-22 14:30:00,10.02,10.03,10.01,10.03,51900.0,6.572,6.5786,6.5655,6.5786,51900.0
2014-09-22 14:35:00,10.03,10.04,10.02,10.04,80800.0,6.5786,6.5852,6.572,6.5852,80800.0
2014-09-22 14:40:00,10.03,10.04,10.03,10.04,23700.0,6.5786,6.5852,6.5786,6.5852,23700.0
2014-09-22 14:45:00,10.04,10.05,10.04,10.05,65700.0,6.5852,6.5917,6.5852,6.5917,65700.0
2014-09-22 14:50:00,10.04,10.05,10.03,10.04,75000.0,6.5852,6.5917,6.5786,6.5852,75000.0
2014-09-22 14:55:00,10.03,10.04,10.03,10.03,12300.0,6.5786,6.5852,6.5786,6.5786,12300.0
2014-09-22 15:00:00,10.03,10.05,10.03,10.03,104800.0,6.5786,6.5917,6.5786,6.5786,104800.0
2014-09-22 15:05:00,10.04,10.04,10.03,10.04,6800.0,6.5852,6.5852,6.5786,6.5852,6800.0
2014-09-22 15:10:00,10.04,10.04,10.02,10.02,52800.0,6.5852,6.5852,6.572,6.572,52800.0
2014-09-22 15:15:00,10.02,10.03,10.01,10.02,75600.0,6.572,6.5786,6.5655,6.572,75600.0
2014-09-22 15:20:00,10.02,10.03,10.02,10.03,59900.0,6.572,6.5786,6.572,6.5786,59900.0
2014-09-22 15:25:00,10.03,10.04,10.03,10.04,152100.0,6.5786,6.5852,6.5786,6.5852,152100.0
2014-09-22 15:30:00,10.04,10.04,10.03,10.03,20100.0,6.5852,6.5852,6.5786,6.5786,20100.0
2014-09-22 15:35:00,10.03,10.04,10.03,10.04,35900.0,6.5786,6.5852,6.5786,6.5852,35900.0
2014-09-22 15:40:00,10.03,10.05,10.03,10.04,101100.0,6.5786,6.5917,6.5786,6.5852,101100.0
2014-09-22 15:45:00,10.04,10.05,10.04,10.05,36500.0,6.5852,6.5917,6.5852,6.5917,36500.0
2014-09-22 15:50:00,10.04,10.05,10.03,10.04,175200.0,6.5852,6.5917,6.5786,6.5852,175200.0
2014-09-22 15:55:00,10.04,10.05,10.03,10.04,475400.0,6.5852,6.5917,6.5786,6.5852,475400.0
2014-09-23 09:30:00,10.01,10.05,9.97,10.04,286000.0,6.5655,6.5917,6.5393,6.5852,286000.0
2014-09-23 09:35:00,10.03,10.04,10.0,10.01,227400.0,6.5786,6.5852,6.5589,6.5655,227400.0
2014-09-23 09:40:00,10.01,10.03,10.0,10.03,103500.0,6.5655,6.5786,6.5589,6.5786,103500.0
2014-09-23 09:45:00,10.03,10.04,10.01,10.03,43900.0,6.5786,6.5852,6.5655,6.5786,43900.0
2014-09-23 09:50:00,10.04,10.06,10.02,10.02,122100.0,6.5852,6.5983,6.572,6.572,122100.0
2014-09-23 09:55:00,10.02,10.04,10.01,10.03,82600.0,6.572,6.5852,6.5655,6.5786,82600.0
2014-09-23 10:00:00,10.04,10.05,10.03,10.04,37400.0,6.5852,6.5917,6.5786,6.5852,37400.0
2014-09-23 10:05:00,10.04,10.04,10.02,10.03,30800.0,6.5852,6.5852,6.572,6.5786,30800.0
2014-09-23 10:10:00,10.03,10.04,10.01,10.02,102100.0,6.5786,6.5852,6.5655,6.572,102100.0
2014-09-23 10:15:00,10.02,10.05,10.02,10.04,124200.0,6.572,6.5917,6.572,6.5852,124200.0
2014-09-23 10:20:00,10.04,10.07,10.04,10.06,370600.0,6.5852,6.6048,6.5852,6.5983,370600.0
2014-09-23 10:25:00,10.06,10.06,10.03,10.04,76000.0,6.5983,6.5983,6.5786,6.5852,76000.0
2014-09-23 10:30:00,10.05,10.05,10.03,10.04,80900.0,6.5917,6.5917,6.5786,6.5852,80900.0
2014-09-23 10:35:00,10.03,10.04,10.02,10.03,50700.0,6.5786,6.5852,6.572,6.5786,50700.0
2014-09-23 10:40:00,10.03,10.05,10.02,10.04,87500.0,6.5786,6.5917,6.572,6.5852,87500.0
2014-09-23 10:45:00,10.04,10.04,10.02,10.04,123700.0,6.5852,6.5852,6.572,6.5852,123700.0
2014-09-23 10:50:00,10.03,10.05,10.03,10.05,37600.0,6.5786,6.5917,6.5786,6.5917,37600.0
2014-09-23 10:55:00,10.04,10.05,10.02,10.02,92900.0,6.5852,6.5917,6.572,6.572,92900.0
2014-09-23 11:00:00,10.03,10.05,10.03,10.03,323000.0,6.5786,6.5917,6.5786,6.5786,323000.0
2014-09-23 11:05:00,10.04,10.04,10.02,10.03,33600.0,6.5852,6.5852,6.572,6.5786,33600.0
2014-09-23 11:10:00,10.03,10.03,10.01,10.01,39100.0,6.5786,6.5786,6.5655,6.5655,39100.0
2014-09-23 11:15:00,10.02,10.03,10.02,10.03,50200.0,6.572,6.5786,6.572,6.5786,50200.0
2014-09-23 11:20:00,10.03,10.05,10.02,10.05,74800.0,6.5786,6.5917,6.572,6.5917,74800.0
2014-09-23 11:25:00,10.04,10.05,10.03,10.04,70900.0,6.5852,6.5917,6.5786,6.5852,70900.0
2014-09-23 11:30:00,10.03,10.04,10.03,10.04,17900.0,6.5786,6.5852,6.5786,6.5852,17900.0
2014-09-23 11:35:00,10.04,10.06,10.04,10.04,160100.0,6.5852,6.5983,6.5852,6.5852,160100.0
2014-09-23 11:40:00,10.04,10.05,10.04,10.04,41400.0,6.5852,6.5917,6.5852,6.5852,41400.0
2014-09-23 11:45:00,10.05,10.05,10.04,10.04,9500.0,6.5917,6.5917,6.5852,6.5852,9500.0
2014-09-23 11:50:00,10.05,10.05,10.04,10.04,12000.0,6.5917,6.5917,6.5852,6.5852,12000.0
2014-09-23 11:55:00,10.04,10.05,10.04,10.04,12600.0,6.5852,6.5917,6.5852,6.5852,12600.0
2014-09-23 12:00:00,10.04,10.05,10.04,10.05,20900.0,6.5852,6.5917,6.5852,6.5917,20900.0
2014-09-23 12:05:00,10.04,10.05,10.03,10.03,59800.0,6.5852,6.5917,6.5786,6.5786,59800.0
2014-09-23 12:10:00,10.04,10.04,10.03,10.03,9200.0,6.5852,6.5852,6.5786,6.5786,9200.0
2014-09-23 12:15:00,10.04,10.05,10.03,10.05,19400.0,6.5852,6.5917,6.5786,6.5917,19400.0
2014-09-23 12:20:00,10.05,10.05,10.04,10.04,95700.0,6.5917,6.5917,6.5852,6.5852,95700.0
2014-09-23 12:25:00,10.04,10.04,10.03,10.04,10600.0,6.5852,6.5852,6.5786,6.5852,10600.0
2014-09-23 12:30:00,10.03,10.04,10.03,10.04,11900.0,6.5786,6.5852,6.5786,6.5852,11900.0
2014-09-23 12:35:00,10.04,10.04,10.03,10.03,13300.0,6.5852,6.5852,6.5786,6.5786,13300.0
2014-09-23 12:40:00,10.03,10.04,10.03,10.03,17600.0,6.5786,6.5852,6.5786,6.5786,17600.0
2014-09-23 12:45:00,10.03,10.04,10.03,10.03,61400.0,6.5786,6.5852,6.5786,6.5786,61400.0
2014-09-23 12:50:00,10.02,10.04,10.02,10.04,32400.0,6.572,6.5852,6.572,6.5852,32400.0
2014-09-23 12:55:00,10.04,10.04,10.03,10.03,2300.0,6.5852,6.5852,6.5786,6.5786,2300.0
2014-09-23 13:00:00,10.03,10.04,10.02,10.03,73400.0,6.5786,6.5852,6.572,6.5786,73400.0
2014-09-23 13:05:00,10.02,10.03,10.02,10.02,16600.0,6.572,6.5786,6.572,6.572,16600.0
2014-09-23 13:10:00,10.02,10.03,10.01,10.02,74500.0,6.572,6.5786,6.5655,6.572,74500.0
2014-09-23 13:15:00,10.02,10.03,10.01,10.02,42400.0,6.572,6.5786,6.5655,6.572,42400.0
2014-09-23 13:20:00,10.02,10.03,10.01,10.02,85000.0,6.572,6.5786,6.5655,6.572,85000.0
2014-09-23 13:25:00,10.02,10.02,10.0,10.0,34400.0,6.572,6.572,6.5589,6.5589,34400.0
2014-09-23 13:30:00,10.01,10.02,10.0,10.01,189400.0,6.5655,6.572,6.5589,6.5655,189400.0
2014-09-23 13:35:00,10.0,10.01,10.0,10.01,28900.0,6.5589,6.5655,6.5589,6.5655,28900.0
2014-09-23 13:40:00,10.0,10.01,9.99,9.99,32100.0,6.5589,6.5655,6.5524,6.5524,32100.0
2014-09-23 13:45:00,10.0,10.0,9.99,9.99,40300.0,6.5589,6.5589,6.5524,6.5524,40300.0
2014-09-23 13:50:00,9.99,10.0,9.99,10.0,55700.0,6.5524,6.5589,6.5524,6.5589,55700.0
2014-09-23 13:55:00,10.0,10.0,9.96,9.97,167800.0,6.5589,6.5589,6.5327,6.5393,167800.0
2014-09-23 14:00:00,9.97,9.99,9.96,9.98,288600.0,6.5393,6.5524,6.5327,6.5458,288600.0
2014-09-23 14:05:00,9.99,9.99,9.97,9.97,62400.0,6.5524,6.5524,6.5393,6.5393,62400.0
2014-09-23 14:10:00,9.98,9.98,9.97,9.97,23300.0,6.5458,6.5458,6.5393,6.5393,23300.0
2014-09-23 14:15:00,9.97,9.98,9.97,9.97,6600.0,6.5393,6.5458,6.5393,6.5393,6600.0
2014-09-23 14:20:00,9.97,9.98,9.95,9.96,108900.0,6.5393,6.5458,6.5261,6.5327,108900.0
2014-09-23 14:25:00,9.96,9.97,9.95,9.97,103200.0,6.5327,6.5393,6.5261,6.5393,103200.0
2014-09-23 14:30:00,9.96,9.97,9.96,9.96,8700.0,6.5327,6.5393,6.5327,6.5327,8700.0
2014-09-23 14:35:00,9.96,9.97,9.96,9.96,38500.0,6.5327,6.5393,6.5327,6.5327,38500.0
2014-09-23 14:40:00,9.96,9.97,9.95,9.95,38500.0,6.5327,6.5393,6.5261,6.5261,38500.0
2014-09-23 14:45:00,9.95,9.96,9.95,9.96,12200.0,6.5261,6.5327,6.5261,6.5327,12200.0
2014-09-23 14:50:00,9.96,9.97,9.95,9.96,102600.0,6.5327,6.5393,6.5261,6.5327,102600.0
2014-09-23 14:55:00,9.96,9.96,9.95,9.96,26700.0,6.5327,6.5327,6.5261,6.5327,26700.0
2014-09-23 15:00:00,9.96,9.96,9.95,9.96,92900.0,6.5327,6.5327,6.5261,6.5327,92900.0
2014-09-23 15:05:00,9.95,9.96,9.94,9.95,52300.0,6.5261,6.5327,6.5196,6.5261,52300.0
2014-09-23 15:10:00,9.95,9.95,9.93,9.95,157700.0,6.5261,6.5261,6.513,6.5261,157700.0
2014-09-23 15:15:00,9.95,9.95,9.94,9.94,30200.0,6.5261,6.5261,6.5196,6.5196,30200.0
2014-09-23 15:20:00,9.95,9.95,9.93,9.94,232700.0,6.5261,6.5261,6.513,6.5196,232700.0
2014-09-23 15:25:00,9.94,9.95,9.93,9.94,59500.0,6.5196,6.5261,6.513,6.5196,59500.0
2014-09-23 15:30:00,9.95,9.95,9.94,9.95,263200.0,6.5261,6.5261,6.5196,6.5261,263200.0
2014-09-23 15:35:00,9.95,9.96,9.94,9.96,32400.0,6.5261,6.5327,6.5196,6.5327,32400.0
2014-09-23 15:40:00,9.95,9.96,9.95,9.95,45300.0,6.5261,6.5327,6.5261,6.5261,45300.0
2014-09-23 15:45:00,9.95,9.96,9.94,9.94,138100.0,6.5261,6.5327,6.5196,6.5196,138100.0
2014-09-23 15:50:00,9.95,9.95,9.93,9.93,90200.0,6.5261,6.5261,6.513,6.513,90200.0
2014-09-23 15:55:00,9.94,9.94,9.92,9.93,298600.0,6.5196,6.5196,6.5065,6.513,298600.0
2014-09-24 09:30:00,9.95,9.98,9.94,9.95,143900.0,6.5261,6.5458,6.5196,6.5261,143900.0
2014-09-24 09:35:00,9.96,9.96,9.94,9.95,80600.0,6.5327,6.5327,6.5196,6.5261,80600.0
2014-09-24 09:40:00,9.96,9.96,9.9,9.91,100300.0,6.5327,6.5327,6.4933,6.4999,100300.0
2014-09-24 09:45:00,9.9,9.91,9.88,9.9,122500.0,6.4933,6.4999,6.4802,6.4933,122500.0
2014-09-24 09:50:00,9.9,9.93,9.9,9.92,84300.0,6.4933,6.513,6.4933,6.5065,84300.0
2014-09-24 09:55:00,9.92,9.92,9.9,9.91,95200.0,6.5065,6.5065,6.4933,6.4999,95200.0
2014-09-24 10:00:00,9.91,9.92,9.89,9.9,162600.0,6.4999,6.5065,6.4868,6.4933,162600.0
2014-09-24 10:05:00,9.9,9.9,9.87,9.89,130000.0,6.4933,6.4933,6.4737,6.4868,130000.0
2014-09-24 10:10:00,9.88,9.89,9.87,9.89,168200.0,6.4802,6.4868,6.4737,6.4868,168200.0
2014-09-24 10:15:00,9.89,9.91,9.88,9.88,149500.0,6.4868,6.4999,6.4802,6.4802,149500.0
2014-09-24 10:20:00,9.88,9.9,9.87,9.88,551800.0,6.4802,6.4933,6.4737,6.4802,551800.0
2014-09-24 10:25:00,9.88,9.89,9.88,9.89,11900.0,6.4802,6.4868,6.4802,6.4868,11900.0
2014-09-24 10:30:00,9.88,9.9,9.87,9.9,71500.0,6.4802,6.4933,6.4737,6.4933,71500.0
2014-09-24 10:35:00,9.9,9.91,9.88,9.91,67900.0,6.4933,6.4999,6.4802,6.4999,67900.0
2014-09-24 10:40:00,9.91,9.91,9.9,9.91,3100.0,6.4999,6.4999,6.4933,6.4999,3100.0
2014-09-24 10:45:00,9.9,9.91,9.9,9.91,225900.0,6.4933,6.4999,6.4933,6.4999,225900.0
2014-09-24 10:50:00,9.91,9.92,9.9,9.91,68500.0,6.4999,6.5065,6.4933,6.4999,68500.0
2014-09-24 10:55:00,9.91,9.91,9.9,9.9,5700.0,6.4999,6.4999,6.4933,6.4933,5700.0
2014-09-24 11:00:00,9.9,9.92,9.9,9.92,46800.0,6.4933,6.5065,6.4933,6.5065,46800.0
2014-09-24 11:05:00,9.92,9.93,9.91,9.92,57500.0,6.5065,6.513,6.4999,6.5065,57500.0
2014-09-24 11:10:00,9.93,9.93,9.91,9.92,81200.0,6.513,6.513,6.4999,6.5065,81200.0
2014-09-24 11:15:00,9.92,9.92,9.91,9.92,25900.0,6.5065,6.5065,6.4999,6.5065,25900.0
2014-09-24 11:20:00,9.92,9.92,9.91,9.92,14400.0,6.5065,6.5065,6.4999,6.5065,14400.0
2014-09-24 11:25:00,9.91,9.92,9.9,9.9,60400.0,6.4999,6.5065,6.4933,6.4933,60400.0
2014-09-24 11:30:00,9.91,9.91,9.89,9.89,45700.0,6.4999,6.4999,6.4868,6.4868,45700.0
2014-09-24 11:35:00,9.89,9.89,9.88,9.88,22300.0,6.4868,6.4868,6.4802,6.4802,22300.0
2014-09-24 11:40:00,9.88,9.89,9.87,9.89,102000.0,6.4802,6.4868,6.4737,6.4868,102000.0
2014-09-24 11:45:00,9.89,9.89,9.87,9.87,33300.0,6.4868,6.4868,6.4737,6.4737,33300.0
2014-09-24 11:50:00,9.87,9.88,9.87,9.87,11600.0,6.4737,6.4802,6.4737,6.4737,11600.0
2014-09-24 11:55:00,9.87,9.89,9.87,9.89,46000.0,6.4737,6.4868,6.4737,6.4868,46000.0
2014-09-24 12:00:00,9.88,9.89,9.88,9.89,8700.0,6.4802,6.4868,6.4802,6.4868,8700.0
2014-09-24 12:05:00,9.88,9.89,9.88,9.88,24200.0,6.4802,6.4868,6.4802,6.4802,24200.0
2014-09-24 12:10:00,9.89,9.89,9.88,9.89,19400.0,6.4868,6.4868,6.4802,6.4868,19400.0
2014-09-24 12:15:00,9.88,9.88,9.87,9.88,40400.0,6.4802,6.4802,6.4737,6.4802,40400.0
2014-09-24 12:20:00,9.87,9.88,9.86,9.86,81800.0,6.4737,6.4802,6.4671,6.4671,81800.0
2014-09-24 12:25:00,9.86,9.87,9.86,9.86,16100.0,6.4671,6.4737,6.4671,6.4671,16100.0
2014-09-24 12:30:00,9.86,9.87,9.86,9.87,9100.0,6.4671,6.4737,6.4671,6.4737,9100.0
2014-09-24 12:35:00,9.87,9.87,9.86,9.86,16000.0,6.4737,6.4737,6.4671,6.4671,16000.0
2014-09-24 12:40:00,9.86,9.87,9.86,9.87,7000.0,6.4671,6.4737,6.4671,6.4737,7000.0
2014-09-24 12:45:00,9.87,9.87,9.86,9.87,16200.0,6.4737,6.4737,6.4671,6.4737,16200.0
2014-09-24 12:50:00,9.87,9.87,9.85,9.86,40300.0,6.4737,6.4737,6.4605,6.4671,40300.0
2014-09-24 12:55:00,9.86,9.86,9.85,9.86,9200.0,6.4671,6.4671,6.4605,6.4671,9200.0
2014-09-24 13:00:00,9.86,9.88,9.86,9.87,169700.0,6.4671,6.4802,6.4671,6.4737,169700.0
2014-09-24 13:05:00,9.87,9.87,9.86,9.86,52900.0,6.4737,6.4737,6.4671,6.4671,52900.0
2014-09-24 13:10:00,9.86,9.87,9.85,9.87,25900.0,6.4671,6.4737,6.4605,6.4737,25900.0
2014-09-24 13:15:00,9.87,9.87,9.86,9.87,34800.0,6.4737,6.4737,6.4671,6.4737,34800.0
2014-09-24 13:20:00,9.87,9.87,9.86,9.87,49900.0,6.4737,6.4737,6.4671,6.4737,49900.0
2014-09-24 13:25:00,9.86,9.87,9.86,9.87,10600.0,6.4671,6.4737,6.4671,6.4737,10600.0
2014-09-24 13:30:00,9.87,9.87,9.86,9.86,41700.0,6.4737,6.4737,6.4671,6.4671,41700.0
2014-09-24 13:35:00,9.87,9.87,9.86,9.87,53100.0,6.4737,6.4737,6.4671,6.4737,53100.0
2014-09-24 13:40:00,9.87,9.88,9.87,9.88,50200.0,6.4737,6.4802,6.4737,6.4802,50200.0
2014-09-24 13:45:00,9.88,9.88,9.87,9.87,71300.0,6.4802,6.4802,6.4737,6.4737,71300.0
2014-09-24 13:50:00,9.88,9.88,9.87,9.88,24400.0,6.4802,6.4802,6.4737,6.4802,24400.0
2014-09-24 13:55:00,9.87,9.88,9.87,9.88,34000.0,6.4737,6.4802,6.4737,6.4802,34000.0
2014-09-24 14:00:00,9.88,9.88,9.87,9.88,12200.0,6.4802,6.4802,6.4737,6.4802,12200.0
2014-09-24 14:05:00,9.88,9.88,9.87,9.88,13000.0,6.4802,6.4802,6.4737,6.4802,13000.0
2014-09-24 14:10:00,9.88,9.88,9.87,9.88,120500.0,6.4802,6.4802,6.4737,6.4802,120500.0
2014-09-24 14:15:00,9.88,9.88,9.87,9.88,20600.0,6.4802,6.4802,6.4737,6.4802,20600.0
2014-09-24 14:20:00,9.88,9.88,9.87,9.88,62100.0,6.4802,6.4802,6.4737,6.4802,62100.0
2014-09-24 14:25:00,9.88,9.9,9.88,9.9,139500.0,6.4802,6.4933,6.4802,6.4933,139500.0
2014-09-24 14:30:00,9.9,9.9,9.88,9.88,70200.0,6.4933,6.4933,6.4802,6.4802,70200.0
2014-09-24 14:35:00,9.88,9.89,9.88,9.88,16000.0,6.4802,6.4868,6.4802,6.4802,16000.0
2014-09-24 14:40:00,9.88,9.92,9.88,9.91,664300.0,6.4802,6.5065,6.4802,6.4999,664300.0
2014-09-24 14:45:00,9.91,9.92,9.9,9.92,149600.0,6.4999,6.5065,6.4933,6.5065,149600.0
2014-09-24 14:50:00,9.92,9.92,9.92,9.92,17300.0,6.5065,6.5065,6.5065,6.5065,17300.0
2014-09-24 14:55:00,9.92,9.94,9.91,9.94,95100.0,6.5065,6.5196,6.4999,6.5196,95100.0
2014-09-24 15:00:00,9.94,9.94,9.93,9.94,54000.0,6.5196,6.5196,6.513,6.5196,54000.0
2014-09-24 15:05:00,9.94,9.94,9.93,9.94,32400.0,6.5196,6.5196,6.513,6.5196,32400.0
2014-09-24 15:10:00,9.94,9.94,9.93,9.94,32600.0,6.5196,6.5196,6.513,6.5196,32600.0
2014-09-24 15:15:00,9.94,9.94,9.93,9.94,33400.0,6.5196,6.5196,6.513,6.5196,33400.0
2014-09-24 15:20:00,9.94,9.95,9.93,9.95,77300.0,6.5196,6.5261,6.513,6.5261,77300.0
2014-09-24 15:25:00,9.95,9.95,9.93,9.94,190200.0,6.5261,6.5261,6.513,6.5196,190200.0
2014-09-24 15:30:00,9.94,9.95,9.94,9.95,20300.0,6.5196,6.5261,6.5196,6.5261,20300.0
2014-09-24 15:35:00,9.95,9.95,9.94,9.95,31700.0,6.5261,6.5261,6.5196,6.5261,31700.0
2014-09-24 15:40:00,9.95,9.95,9.94,9.95,42000.0,6.5261,6.5261,6.5196,6.5261,42000.0
2014-09-24 15:45:00,9.95,9.95,9.93,9.93,105200.0,6.5261,6.5261,6.513,6.513,105200.0
2014-09-24 15:50:00,9.94,9.94,9.93,9.93,89600.0,6.5196,6.5196,6.513,6.513,89600.0
2014-09-24 15:55:00,9.94,9.96,9.93,9.95,474800.0,6.5196,6.5327,6.513,6.5261,474800.0
2014-09-25 09:30:00,9.89,9.95,9.87,9.91,236700.0,6.4868,6.5261,6.4737,6.4999,236700.0
2014-09-25 09:35:00,9.9,9.92,9.87,9.87,104100.0,6.4933,6.5065,6.4737,6.4737,104100.0
2014-09-25 09:40:00,9.87,9.88,9.86,9.87,103400.0,6.4737,6.4802,6.4671,6.4737,103400.0
2014-09-25 09:45:00,9.86,9.89,9.86,9.88,114100.0,6.4671,6.4868,6.4671,6.4802,114100.0
2014-09-25 09:50:00,9.88,9.9,9.86,9.89,188500.0,6.4802,6.4933,6.4671,6.4868,188500.0
2014-09-25 09:55:00,9.89,9.9,9.87,9.9,279000.0,6.4868,6.4933,6.4737,6.4933,279000.0
2014-09-25 10:00:00,9.9,9.9,9.87,9.87,116300.0,6.4933,6.4933,6.4737,6.4737,116300.0
2014-09-25 10:05:00,9.87,9.88,9.86,9.88,74100.0,6.4737,6.4802,6.4671,6.4802,74100.0
2014-09-25 10:10:00,9.87,9.88,9.84,9.85,104600.0,6.4737,6.4802,6.454,6.4605,104600.0
2014-09-25 10:15:00,9.84,9.86,9.83,9.86,79700.0,6.454,6.4671,6.4474,6.4671,79700.0
2014-09-25 10:20:00,9.86,9.86,9.82,9.84,99600.0,6.4671,6.4671,6.4409,6.454,99600.0
2014-09-25 10:25:00,9.84,9.86,9.84,9.84,69300.0,6.454,6.4671,6.454,6.454,69300.0
2014-09-25 10:30:00,9.84,9.85,9.83,9.85,325900.0,6.454,6.4605,6.4474,6.4605,325900.0
2014-09-25 10:35:00,9.84,9.85,9.81,9.81,168800.0,6.454,6.4605,6.4343,6.4343,168800.0
2014-09-25 10:40:00,9.81,9.82,9.8,9.81,123700.0,6.4343,6.4409,6.4277,6.4343,123700.0
2014-09-25 10:45:00,9.8,9.82,9.79,9.82,163300.0,6.4277,6.4409,6.4212,6.4409,163300.0
2014-09-25 10:50:00,9.82,9.83,9.81,9.82,47900.0,6.4409,6.4474,6.4343,6.4409,47900.0
2014-09-25 10:55:00,9.82,9.85,9.82,9.83,79400.0,6.4409,6.4605,6.4409,6.4474,79400.0
2014-09-25 11:00:00,9.84,9.84,9.82,9.84,61400.0,6.454,6.454,6.4409,6.454,61400.0
2014-09-25 11:05:00,9.84,9.86,9.82,9.86,201400.0,6.454,6.4671,6.4409,6.4671,201400.0
2014-09-25 11:10:00,9.86,9.86,9.84,9.85,124000.0,6.4671,6.4671,6.454,6.4605,124000.0
2014-09-25 11:15:00,9.85,9.85,9.84,9.84,41300.0,6.4605,6.4605,6.454,6.454,41300.0
2014-09-25 11:20:00,9.84,9.85,9.82,9.84,67900.0,6.454,6.4605,6.4409,6.454,67900.0
2014-09-25 11:25:00,9.85,9.86,9.84,9.86,58200.0,6.4605,6.4671,6.454,6.4671,58200.0
2014-09-25 11:30:00,9.86,9.87,9.84,9.87,202200.0,6.4671,6.4737,6.454,6.4737,202200.0
2014-09-25 11:35:00,9.87,9.89,9.86,9.88,164400.0,6.4737,6.4868,6.4671,6.4802,164400.0
2014-09-25 11:40:00,9.88,9.88,9.86,9.87,34600.0,6.4802,6.4802,6.4671,6.4737,34600.0
2014-09-25 11:45:00,9.87,9.87,9.85,9.85,161400.0,6.4737,6.4737,6.4605,6.4605,161400.0
2014-09-25 11:50:00,9.86,9.88,9.85,9.87,73100.0,6.4671,6.4802,6.4605,6.4737,73100.0
2014-09-25 11:55:00,9.87,9.88,9.85,9.85,36200.0,6.4737,6.4802,6.4605,6.4605,36200.0
2014-09-25 12:00:00,9.86,9.88,9.85,9.87,54800.0,6.4671,6.4802,6.4605,6.4737,54800.0
2014-09-25 12:05:00,9.87,9.89,9.87,9.88,241700.0,6.4737,6.4868,6.4737,6.4802,241700.0
2014-09-25 12:10:00,9.88,9.89,9.88,9.88,10800.0,6.4802,6.4868,6.4802,6.4802,10800.0
2014-09-25 12:15:00,9.88,9.89,9.87,9.88,75500.0,6.4802,6.4868,6.4737,6.4802,75500.0
2014-09-25 12:20:00,9.88,9.88,9.85,9.86,123200.0,6.4802,6.4802,6.4605,6.4671,123200.0
2014-09-25 12:25:00,9.86,9.87,9.84,9.84,140300.0,6.4671,6.4737,6.454,6.454,140300.0
2014-09-25 12:30:00,9.84,9.87,9.84,9.85,87100.0,6.454,6.4737,6.454,6.4605,87100.0
2014-09-25 12:35:00,9.85,9.88,9.85,9.87,49800.0,6.4605,6.4802,6.4605,6.4737,49800.0
2014-09-25 12:40:00,9.87,9.88,9.86,9.86,40700.0,6.4737,6.4802,6.4671,6.4671,40700.0
2014-09-25 12:45:00,9.86,9.87,9.86,9.86,9600.0,6.4671,6.4737,6.4671,6.4671,9600.0
2014-09-25 12:50:00,9.86,9.88,9.86,9.87,92500.0,6.4671,6.4802,6.4671,6.4737,92500.0
2014-09-25 12:55:00,9.86,9.87,9.86,9.87,3900.0,6.4671,6.4737,6.4671,6.4737,3900.0
2014-09-25 13:00:00,9.87,9.89,9.86,9.86,213100.0,6.4737,6.4868,6.4671,6.4671,213100.0
2014-09-25 13:05:00,9.86,9.89,9.86,9.88,98000.0,6.4671,6.4868,6.4671,6.4802,98000.0
2014-09-25 13:10:00,9.88,9.88,9.87,9.88,9200.0,6.4802,6.4802,6.4737,6.4802,9200.0
2014-09-25 13:15:00,9.88,9.89,9.87,9.88,53900.0,6.4802,6.4868,6.4737,6.4802,53900.0
2014-09-25 13:20:00,9.88,9.89,9.87,9.88,26600.0,6.4802,6.4868,6.4737,6.4802,26600.0
2014-09-25 13:25:00,9.88,9.89,9.87,9.89,104000.0,6.4802,6.4868,6.4737,6.4868,104000.0
2014-09-25 13:30:00,9.88,9.89,9.87,9.87,28000.0,6.4802,6.4868,6.4737,6.4737,28000.0
2014-09-25 13:35:00,9.88,9.88,9.86,9.86,32000.0,6.4802,6.4802,6.4671,6.4671,32000.0
2014-09-25 13:40:00,9.86,9.87,9.85,9.86,71200.0,6.4671,6.4737,6.4605,6.4671,71200.0
2014-09-25 13:45:00,9.86,9.87,9.84,9.85,73700.0,6.4671,6.4737,6.454,6.4605,73700.0
2014-09-25 13:50:00,9.84,9.85,9.82,9.82,88400.0,6.454,6.4605,6.4409,6.4409,88400.0
2014-09-25 13:55:00,9.82,9.84,9.82,9.84,81000.0,6.4409,6.454,6.4409,6.454,81000.0
2014-09-25 14:00:00,9.83,9.83,9.82,9.82,71500.0,6.4474,6.4474,6.4409,6.4409,71500.0
2014-09-25 14:05:00,9.82,9.83,9.82,9.83,23300.0,6.4409,6.4474,6.4409,6.4474,23300.0
2014-09-25 14:10:00,9.83,9.84,9.82,9.84,129600.0,6.4474,6.454,6.4409,6.454,129600.0
2014-09-25 14:15:00,9.84,9.84,9.82,9.84,67900.0,6.454,6.454,6.4409,6.454,67900.0
2014-09-25 14:20:00,9.84,9.84,9.83,9.84,10900.0,6.454,6.454,6.4474,6.454,10900.0
2014-09-25 14:25:00,9.84,9.85,9.84,9.85,36000.0,6.454,6.4605,6.454,6.4605,36000.0
2014-09-25 14:30:00,9.85,9.85,9.84,9.85,58300.0,6.4605,6.4605,6.454,6.4605,58300.0
2014-09-25 14:35:00,9.85,9.86,9.85,9.86,43300.0,6.4605,6.4671,6.4605,6.4671,43300.0
2014-09-25 14:40:00,9.86,9.86,9.84,9.84,61000.0,6.4671,6.4671,6.454,6.454,61000.0
2014-09-25 14:45:00,9.85,9.86,9.85,9.85,63000.0,6.4605,6.4671,6.4605,6.4605,63000.0
2014-09-25 14:50:00,9.86,9.86,9.84,9.85,58300.0,6.4671,6.4671,6.454,6.4605,58300.0
2014-09-25 14:55:00,9.85,9.85,9.83,9.83,25000.0,6.4605,6.4605,6.4474,6.4474,25000.0
2014-09-25 15:00:00,9.83,9.84,9.83,9.83,44300.0,6.4474,6.454,6.4474,6.4474,44300.0
2014-09-25 15:05:00,9.83,9.83,9.82,9.83,10500.0,6.4474,6.4474,6.4409,6.4474,10500.0
2014-09-25 15:10:00,9.83,9.83,9.82,9.83,18900.0,6.4474,6.4474,6.4409,6.4474,18900.0
2014-09-25 15:15:00,9.83,9.84,9.82,9.83,182900.0,6.4474,6.454,6.4409,6.4474,182900.0
2014-09-25 15:20:00,9.83,9.83,9.82,9.82,34200.0,6.4474,6.4474,6.4409,6.4409,34200.0
2014-09-25 15:25:00,9.82,9.83,9.81,9.83,154400.0,6.4409,6.4474,6.4343,6.4474,154400.0
2014-09-25 15:30:00,9.82,9.84,9.82,9.83,281300.0,6.4409,6.454,6.4409,6.4474,281300.0
2014-09-25 15:35:00,9.83,9.84,9.82,9.83,147700.0,6.4474,6.454,6.4409,6.4474,147700.0
2014-09-25 15:40:00,9.84,9.85,9.83,9.85,90300.0,6.454,6.4605,6.4474,6.4605,90300.0
2014-09-25 15:45:00,9.85,9.85,9.83,9.83,149100.0,6.4605,6.4605,6.4474,6.4474,149100.0
2014-09-25 15:50:00,9.84,9.84,9.83,9.83,97500.0,6.454,6.454,6.4474,6.4474,97500.0
2014-09-25 15:55:00,9.83,9.84,9.8,9.8,457300.0,6.4474,6.454,6.4277,6.4277,457300.0
2014-09-26 09:30:00,9.83,9.87,9.8,9.85,115000.0,6.4474,6.4737,6.4277,6.4605,115000.0
2014-09-26 09:35:00,9.85,9.87,9.83,9.83,92500.0,6.4605,6.4737,6.4474,6.4474,92500.0
2014-09-26 09:40:00,9.84,9.85,9.82,9.83,350100.0,6.454,6.4605,6.4409,6.4474,350100.0
2014-09-26 09:45:00,9.83,9.83,9.8,9.82,283900.0,6.4474,6.4474,6.4277,6.4409,283900.0
2014-09-26 09:50:00,9.82,9.83,9.81,9.83,60800.0,6.4409,6.4474,6.4343,6.4474,60800.0
2014-09-26 09:55:00,9.82,9.85,9.81,9.85,152900.0,6.4409,6.4605,6.4343,6.4605,152900.0
2014-09-26 10:00:00,9.84,9.87,9.84,9.85,86700.0,6.454,6.4737,6.454,6.4605,86700.0
2014-09-26 10:05:00,9.85,9.86,9.84,9.85,95900.0,6.4605,6.4671,6.454,6.4605,95900.0
2014-09-26 10:10:00,9.85,9.86,9.84,9.84,122900.0,6.4605,6.4671,6.454,6.454,122900.0
2014-09-26 10:15:00,9.85,9.86,9.83,9.85,63400.0,6.4605,6.4671,6.4474,6.4605,63400.0
2014-09-26 10:20:00,9.86,9.86,9.84,9.85,57900.0,6.4671,6.4671,6.454,6.4605,57900.0
2014-09-26 10:25:00,9.84,9.85,9.83,9.84,40000.0,6.454,6.4605,6.4474,6.454,40000.0
2014-09-26 10:30:00,9.84,9.85,9.82,9.85,104400.0,6.454,6.4605,6.4409,6.4605,104400.0
2014-09-26 10:35:00,9.84,9.84,9.82,9.83,101400.0,6.454,6.454,6.4409,6.4474,101400.0
2014-09-26 10:40:00,9.82,9.84,9.82,9.84,104000.0,6.4409,6.454,6.4409,6.454,104000.0
2014-09-26 10:45:00,9.84,9.84,9.82,9.83,95000.0,6.454,6.454,6.4409,6.4474,95000.0
2014-09-26 10:50:00,9.83,9.84,9.82,9.83,81000.0,6.4474,6.454,6.4409,6.4474,81000.0
2014-09-26 10:55:00,9.82,9.85,9.82,9.85,90800.0,6.4409,6.4605,6.4409,6.4605,90800.0
2014-09-26 11:00:00,9.85,9.86,9.84,9.85,106000.0,6.4605,6.4671,6.454,6.4605,106000.0
2014-09-26 11:05:00,9.85,9.85,9.83,9.85,68700.0,6.4605,6.4605,6.4474,6.4605,68700.0
2014-09-26 11:10:00,9.85,9.85,9.83,9.83,46200.0,6.4605,6.4605,6.4474,6.4474,46200.0
2014-09-26 11:15:00,9.84,9.84,9.82,9.82,23100.0,6.454,6.454,6.4409,6.4409,23100.0
2014-09-26 11:20:00,9.83,9.83,9.81,9.82,89400.0,6.4474,6.4474,6.4343,6.4409,89400.0
2014-09-26 11:25:00,9.83,9.83,9.82,9.82,44400.0,6.4474,6.4474,6.4409,6.4409,44400.0
2014-09-26 11:30:00,9.82,9.82,9.81,9.82,47000.0,6.4409,6.4409,6.4343,6.4409,47000.0
2014-09-26 11:35:00,9.82,9.82,9.8,9.82,48000.0,6.4409,6.4409,6.4277,6.4409,48000.0
2014-09-26 11:40:00,9.82,9.82,9.8,9.8,45000.0,6.4409,6.4409,6.4277,6.4277,45000.0
2014-09-26 11:45:00,9.8,9.81,9.79,9.81,125800.0,6.4277,6.4343,6.4212,6.4343,125800.0
2014-09-26 11:50:00,9.81,9.82,9.8,9.8,58800.0,6.4343,6.4409,6.4277,6.4277,58800.0
2014-09-26 11:55:00,9.8,9.82,9.8,9.81,62200.0,6.4277,6.4409,6.4277,6.4343,62200.0
2014-09-26 12:00:00,9.81,9.81,9.8,9.81,5800.0,6.4343,6.4343,6.4277,6.4343,5800.0
2014-09-26 12:05:00,9.8,9.8,9.79,9.79,47300.0,6.4277,6.4277,6.4212,6.4212,47300.0
2014-09-26 12:10:00,9.79,9.81,9.79,9.8,436600.0,6.4212,6.4343,6.4212,6.4277,436600.0
2014-09-26 12:15:00,9.8,9.82,9.8,9.82,62800.0,6.4277,6.4409,6.4277,6.4409,62800.0
2014-09-26 12:20:00,9.82,9.82,9.81,9.81,23200.0,6.4409,6.4409,6.4343,6.4343,23200.0
2014-09-26 12:25:00,9.81,9.82,9.8,9.8,32500.0,6.4343,6.4409,6.4277,6.4277,32500.0
2014-09-26 12:30:00,9.8,9.81,9.8,9.81,8700.0,6.4277,6.4343,6.4277,6.4343,8700.0
2014-09-26 12:35:00,9.81,9.81,9.8,9.8,7500.0,6.4343,6.4343,6.4277,6.4277,7500.0
2014-09-26 12:40:00,9.8,9.81,9.79,9.8,32100.0,6.4277,6.4343,6.4212,6.4277,32100.0
2014-09-26 12:45:00,9.79,9.8,9.79,9.79,9200.0,6.4212,6.4277,6.4212,6.4212,9200.0
2014-09-26 12:50:00,9.79,9.79,9.78,9.79,58700.0,6.4212,6.4212,6.4146,6.4212,58700.0
2014-09-26 12:55:00,9.79,9.79,9.77,9.79,68900.0,6.4212,6.4212,6.4081,6.4212,68900.0
2014-09-26 13:00:00,9.78,9.79,9.78,9.79,4800.0,6.4146,6.4212,6.4146,6.4212,4800.0
2014-09-26 13:05:00,9.79,9.79,9.78,9.79,106800.0,6.4212,6.4212,6.4146,6.4212,106800.0
2014-09-26 13:10:00,9.79,9.79,9.77,9.77,113200.0,6.4212,6.4212,6.4081,6.4081,113200.0
2014-09-26 13:15:00,9.78,9.78,9.77,9.78,55200.0,6.4146,6.4146,6.4081,6.4146,55200.0
2014-09-26 13:20:00,9.78,9.79,9.77,9.79,90900.0,6.4146,6.4212,6.4081,6.4212,90900.0
2014-09-26 13:25:00,9.79,9.79,9.78,9.79,305300.0,6.4212,6.4212,6.4146,6.4212,305300.0
2014-09-26 13:30:00,9.78,9.8,9.78,9.8,184900.0,6.4146,6.4277,6.4146,6.4277,184900.0
2014-09-26 13:35:00,9.79,9.8,9.79,9.79,10900.0,6.4212,6.4277,6.4212,6.4212,10900.0
2014-09-26 13:40:00,9.79,9.8,9.79,9.79,5000.0,6.4212,6.4277,6.4212,6.4212,5000.0
2014-09-26 13:45:00,9.79,9.8,9.79,9.79,7000.0,6.4212,6.4277,6.4212,6.4212,7000.0
2014-09-26 13:50:00,9.79,9.81,9.79,9.81,31000.0,6.4212,6.4343,6.4212,6.4343,31000.0
2014-09-26 13:55:00,9.81,9.81,9.8,9.8,37500.0,6.4343,6.4343,6.4277,6.4277,37500.0
2014-09-26 14:00:00,9.8,9.84,9.8,9.83,123000.0,6.4277,6.454,6.4277,6.4474,123000.0
2014-09-26 14:05:00,9.83,9.84,9.82,9.84,23300.0,6.4474,6.454,6.4409,6.454,23300.0
2014-09-26 14:10:00,9.84,9.84,9.83,9.84,8000.0,6.454,6.454,6.4474,6.454,8000.0
2014-09-26 14:15:00,9.84,9.85,9.84,9.85,16600.0,6.454,6.4605,6.454,6.4605,16600.0
2014-09-26 14:20:00,9.85,9.85,9.84,9.85,33800.0,6.4605,6.4605,6.454,6.4605,33800.0
2014-09-26 14:25:00,9.85,9.85,9.85,9.85,6300.0,6.4605,6.4605,6.4605,6.4605,6300.0
2014-09-26 14:30:00,9.85,9.85,9.84,9.85,15600.0,6.4605,6.4605,6.454,6.4605,15600.0
2014-09-26 14:35:00,9.85,9.88,9.85,9.87,80500.0,6.4605,6.4802,6.4605,6.4737,80500.0
2014-09-26 14:40:00,9.87,9.87,9.86,9.87,8200.0,6.4737,6.4737,6.4671,6.4737,8200.0
2014-09-26 14:45:00,9.87,9.87,9.86,9.87,10100.0,6.4737,6.4737,6.4671,6.4737,10100.0
2014-09-26 14:50:00,9.87,9.87,9.85,9.85,51400.0,6.4737,6.4737,6.4605,6.4605,51400.0
2014-09-26 14:55:00,9.86,9.86,9.85,9.86,26900.0,6.4671,6.4671,6.4605,6.4671,26900.0
2014-09-26 15:00:00,9.86,9.86,9.85,9.86,13500.0,6.4671,6.4671,6.4605,6.4671,13500.0
2014-09-26 15:05:00,9.86,9.86,9.85,9.86,6300.0,6.4671,6.4671,6.4605,6.4671,6300.0
2014-09-26 15:10:00,9.86,9.86,9.86,9.86,9400.0,6.4671,6.4671,6.4671,6.4671,9400.0
2014-09-26 15:15:00,9.86,9.86,9.85,9.86,39200.0,6.4671,6.4671,6.4605,6.4671,39200.0
2014-09-26 15:20:00,9.86,9.86,9.86,9.86,14300.0,6.4671,6.4671,6.4671,6.4671,14300.0
2014-09-26 15:25:00,9.86,9.86,9.85,9.86,19100.0,6.4671,6.4671,6.4605,6.4671,19100.0
2014-09-26 15:30:00,9.86,9.87,9.85,9.85,121100.0,6.4671,6.4737,6.4605,6.4605,121100.0
2014-09-26 15:35:00,9.85,9.86,9.85,9.86,30400.0,6.4605,6.4671,6.4605,6.4671,30400.0
2014-09-26 15:40:00,9.86,9.86,9.84,9.84,94800.0,6.4671,6.4671,6.454,6.454,94800.0
2014-09-26 15:45:00,9.84,9.85,9.84,9.85,92200.0,6.454,6.4605,6.454,6.4605,92200.0
2014-09-26 15:50:00,9.85,9.86,9.85,9.86,194300.0,6.4605,6.4671,6.4605,6.4671,194300.0
2014-09-26 15:55:00,9.86,9.86,9.85,9.86,196400.0,6.4671,6.4671,6.4605,6.4671,196400.0
2014-09-29 09:30:00,9.74,9.77,9.66,9.75,245400.0,6.3884,6.4081,6.3359,6.395,245400.0
2014-09-29 09:35:00,9.76,9.77,9.74,9.76,176100.0,6.4015,6.4081,6.3884,6.4015,176100.0
2014-09-29 09:40:00,9.76,9.8,9.74,9.79,246000.0,6.4015,6.4277,6.3884,6.4212,246000.0
2014-09-29 09:45:00,9.8,9.8,9.77,9.77,68300.0,6.4277,6.4277,6.4081,6.4081,68300.0
2014-09-29 09:50:00,9.77,9.78,9.76,9.78,27000.0,6.4081,6.4146,6.4015,6.4146,27000.0
2014-09-29 09:55:00,9.79,9.83,9.78,9.83,73500.0,6.4212,6.4474,6.4146,6.4474,73500.0
2014-09-29 10:00:00,9.83,9.84,9.81,9.82,344300.0,6.4474,6.454,6.4343,6.4409,344300.0
2014-09-29 10:05:00,9.83,9.85,9.81,9.81,172500.0,6.4474,6.4605,6.4343,6.4343,172500.0
2014-09-29 10:10:00,9.81,9.84,9.81,9.84,21500.0,6.4343,6.454,6.4343,6.454,21500.0
2014-09-29 10:15:00,9.83,9.85,9.82,9.85,239400.0,6.4474,6.4605,6.4409,6.4605,239400.0
2014-09-29 10:20:00,9.85,9.85,9.83,9.83,62000.0,6.4605,6.4605,6.4474,6.4474,62000.0
2014-09-29 10:25:00,9.82,9.83,9.82,9.82,53100.0,6.4409,6.4474,6.4409,6.4409,53100.0
2014-09-29 10:30:00,9.82,9.82,9.8,9.82,51700.0,6.4409,6.4409,6.4277,6.4409,51700.0
2014-09-29 10:35:00,9.82,9.82,9.81,9.82,5600.0,6.4409,6.4409,6.4343,6.4409,5600.0
2014-09-29 10:40:00,9.82,9.83,9.81,9.83,27600.0,6.4409,6.4474,6.4343,6.4474,27600.0
2014-09-29 10:45:00,9.83,9.83,9.8,9.8,43300.0,6.4474,6.4474,6.4277,6.4277,43300.0
2014-09-29 10:50:00,9.8,9.82,9.8,9.82,38000.0,6.4277,6.4409,6.4277,6.4409,38000.0
2014-09-29 10:55:00,9.81,9.82,9.79,9.79,68600.0,6.4343,6.4409,6.4212,6.4212,68600.0
2014-09-29 11:00:00,9.8,9.8,9.79,9.79,13800.0,6.4277,6.4277,6.4212,6.4212,13800.0
2014-09-29 11:05:00,9.8,9.81,9.79,9.8,30300.0,6.4277,6.4343,6.4212,6.4277,30300.0
2014-09-29 11:10:00,9.81,9.83,9.8,9.83,24300.0,6.4343,6.4474,6.4277,6.4474,24300.0
2014-09-29 11:15:00,9.83,9.84,9.83,9.84,24400.0,6.4474,6.454,6.4474,6.454,24400.0
2014-09-29 11:20:00,9.84,9.84,9.82,9.82,81200.0,6.454,6.454,6.4409,6.4409,81200.0
2014-09-29 11:25:00,9.82,9.83,9.81,9.83,35000.0,6.4409,6.4474,6.4343,6.4474,35000.0
2014-09-29 11:30:00,9.83,9.84,9.82,9.83,55600.0,6.4474,6.454,6.4409,6.4474,55600.0
2014-09-29 11:35:00,9.83,9.83,9.82,9.82,11000.0,6.4474,6.4474,6.4409,6.4409,11000.0
2014-09-29 11:40:00,9.83,9.83,9.82,9.83,37900.0,6.4474,6.4474,6.4409,6.4474,37900.0
2014-09-29 11:45:00,9.83,9.83,9.83,9.83,2400.0,6.4474,6.4474,6.4474,6.4474,2400.0
2014-09-29 11:50:00,9.82,9.83,9.82,9.83,13300.0,6.4409,6.4474,6.4409,6.4474,13300.0
2014-09-29 11:55:00,9.83,9.84,9.83,9.84,27000.0,6.4474,6.454,6.4474,6.454,27000.0
2014-09-29 12:00:00,9.84,9.84,9.82,9.82,42600.0,6.454,6.454,6.4409,6.4409,42600.0
2014-09-29 12:05:00,9.82,9.83,9.82,9.82,4100.0,6.4409,6.4474,6.4409,6.4409,4100.0
2014-09-29 12:10:00,9.82,9.83,9.81,9.81,19300.0,6.4409,6.4474,6.4343,6.4343,19300.0
2014-09-29 12:15:00,9.81,9.83,9.81,9.83,37900.0,6.4343,6.4474,6.4343,6.4474,37900.0
2014-09-29 12:20:00,9.83,9.83,9.81,9.82,45800.0,6.4474,6.4474,6.4343,6.4409,45800.0
2014-09-29 12:25:00,9.81,9.82,9.8,9.8,14400.0,6.4343,6.4409,6.4277,6.4277,14400.0
2014-09-29 12:30:00,9.8,9.8,9.79,9.79,10900.0,6.4277,6.4277,6.4212,6.4212,10900.0
2014-09-29 12:35:00,9.79,9.8,9.79,9.79,19900.0,6.4212,6.4277,6.4212,6.4212,19900.0
2014-09-29 12:40:00,9.79,9.8,9.79,9.8,3900.0,6.4212,6.4277,6.4212,6.4277,3900.0
2014-09-29 12:45:00,9.79,9.8,9.79,9.79,10200.0,6.4212,6.4277,6.4212,6.4212,10200.0
2014-09-29 12:50:00,9.8,9.81,9.79,9.8,59600.0,6.4277,6.4343,6.4212,6.4277,59600.0
2014-09-29 12:55:00,9.8,9.81,9.8,9.8,29300.0,6.4277,6.4343,6.4277,6.4277,29300.0
2014-09-29 13:00:00,9.8,9.81,9.79,9.79,23500.0,6.4277,6.4343,6.4212,6.4212,23500.0
2014-09-29 13:05:00,9.79,9.8,9.78,9.8,88200.0,6.4212,6.4277,6.4146,6.4277,88200.0
2014-09-29 13:10:00,9.8,9.8,9.79,9.8,3000.0,6.4277,6.4277,6.4212,6.4277,3000.0
2014-09-29 13:15:00,9.79,9.81,9.79,9.8,41200.0,6.4212,6.4343,6.4212,6.4277,41200.0
2014-09-29 13:20:00,9.81,9.82,9.8,9.81,32600.0,6.4343,6.4409,6.4277,6.4343,32600.0
2014-09-29 13:25:00,9.8,9.81,9.8,9.81,10100.0,6.4277,6.4343,6.4277,6.4343,10100.0
2014-09-29 13:30:00,9.8,9.81,9.8,9.8,7500.0,6.4277,6.4343,6.4277,6.4277,7500.0
2014-09-29 13:35:00,9.8,9.8,9.79,9.79,24100.0,6.4277,6.4277,6.4212,6.4212,24100.0
2014-09-29 13:40:00,9.79,9.8,9.78,9.78,26700.0,6.4212,6.4277,6.4146,6.4146,26700.0
2014-09-29 13:45:00,9.79,9.79,9.78,9.78,14600.0,6.4212,6.4212,6.4146,6.4146,14600.0
2014-09-29 13:50:00,9.79,9.8,9.79,9.8,58300.0,6.4212,6.4277,6.4212,6.4277,58300.0
2014-09-29 13:55:00,9.79,9.8,9.79,9.79,7100.0,6.4212,6.4277,6.4212,6.4212,7100.0
2014-09-29 14:00:00,9.8,9.8,9.79,9.79,6600.0,6.4277,6.4277,6.4212,6.4212,6600.0
2014-09-29 14:05:00,9.79,9.8,9.78,9.78,38800.0,6.4212,6.4277,6.4146,6.4146,38800.0
2014-09-29 14:10:00,9.78,9.8,9.78,9.78,153200.0,6.4146,6.4277,6.4146,6.4146,153200.0
2014-09-29 14:15:00,9.79,9.79,9.76,9.76,63700.0,6.4212,6.4212,6.4015,6.4015,63700.0
2014-09-29 14:20:00,9.77,9.77,9.76,9.76,16000.0,6.4081,6.4081,6.4015,6.4015,16000.0
2014-09-29 14:25:00,9.77,9.78,9.76,9.78,91200.0,6.4081,6.4146,6.4015,6.4146,91200.0
2014-09-29 14:30:00,9.78,9.78,9.77,9.78,60400.0,6.4146,6.4146,6.4081,6.4146,60400.0
2014-09-29 14:35:00,9.78,9.78,9.77,9.78,4500.0,6.4146,6.4146,6.4081,6.4146,4500.0
2014-09-29 14:40:00,9.78,9.78,9.77,9.77,28400.0,6.4146,6.4146,6.4081,6.4081,28400.0
2014-09-29 14:45:00,9.78,9.79,9.77,9.79,35700.0,6.4146,6.4212,6.4081,6.4212,35700.0
2014-09-29 14:50:00,9.78,9.79,9.78,9.78,6500.0,6.4146,6.4212,6.4146,6.4146,6500.0
2014-09-29 14:55:00,9.78,9.8,9.78,9.79,76900.0,6.4146,6.4277,6.4146,6.4212,76900.0
2014-09-29 15:00:00,9.79,9.8,9.79,9.79,16000.0,6.4212,6.4277,6.4212,6.4212,16000.0
2014-09-29 15:05:00,9.79,9.8,9.78,9.78,50600.0,6.4212,6.4277,6.4146,6.4146,50600.0
2014-09-29 15:10:00,9.78,9.8,9.78,9.8,61600.0,6.4146,6.4277,6.4146,6.4277,61600.0
2014-09-29 15:15:00,9.79,9.8,9.79,9.8,140600.0,6.4212,6.4277,6.4212,6.4277,140600.0
2014-09-29 15:20:00,9.8,9.81,9.79,9.81,99900.0,6.4277,6.4343,6.4212,6.4343,99900.0
2014-09-29 15:25:00,9.8,9.81,9.8,9.81,17800.0,6.4277,6.4343,6.4277,6.4343,17800.0
2014-09-29 15:30:00,9.8,9.81,9.79,9.79,95200.0,6.4277,6.4343,6.4212,6.4212,95200.0
2014-09-29 15:35:00,9.79,9.82,9.79,9.8,94700.0,6.4212,6.4409,6.4212,6.4277,94700.0
2014-09-29 15:40:00,9.8,9.8,9.78,9.78,59200.0,6.4277,6.4277,6.4146,6.4146,59200.0
2014-09-29 15:45:00,9.79,9.8,9.78,9.79,148200.0,6.4212,6.4277,6.4146,6.4212,148200.0
2014-09-29 15:50:00,9.79,9.79,9.78,9.78,65800.0,6.4212,6.4212,6.4146,6.4146,65800.0
2014-09-29 15:55:00,9.79,9.8,9.78,9.79,349200.0,6.4212,6.4277,6.4146,6.4212,349200.0
2014-09-30 09:30:00,9.77,9.84,9.76,9.84,207900.0,6.4081,6.454,6.4015,6.454,207900.0
2014-09-30 09:35:00,9.83,9.83,9.79,9.79,91900.0,6.4474,6.4474,6.4212,6.4212,91900.0
2014-09-30 09:40:00,9.79,9.8,9.77,9.77,118100.0,6.4212,6.4277,6.4081,6.4081,118100.0
2014-09-30 09:45:00,9.78,9.78,9.76,9.77,113200.0,6.4146,6.4146,6.4015,6.4081,113200.0
2014-09-30 09:50:00,9.77,9.77,9.75,9.77,61200.0,6.4081,6.4081,6.395,6.4081,61200.0
2014-09-30 09:55:00,9.78,9.79,9.77,9.79,60200.0,6.4146,6.4212,6.4081,6.4212,60200.0
2014-09-30 10:00:00,9.78,9.78,9.75,9.76,397200.0,6.4146,6.4146,6.395,6.4015,397200.0
2014-09-30 10:05:00,9.76,9.77,9.76,9.77,78400.0,6.4015,6.4081,6.4015,6.4081,78400.0
2014-09-30 10:10:00,9.77,9.78,9.77,9.78,44200.0,6.4081,6.4146,6.4081,6.4146,44200.0
2014-09-30 10:15:00,9.78,9.8,9.78,9.79,116200.0,6.4146,6.4277,6.4146,6.4212,116200.0
2014-09-30 10:20:00,9.79,9.8,9.79,9.79,68800.0,6.4212,6.4277,6.4212,6.4212,68800.0
2014-09-30 10:25:00,9.79,9.81,9.79,9.8,96600.0,6.4212,6.4343,6.4212,6.4277,96600.0
2014-09-30 10:30:00,9.8,9.81,9.79,9.79,270000.0,6.4277,6.4343,6.4212,6.4212,270000.0
2014-09-30 10:35:00,9.79,9.81,9.79,9.8,25600.0,6.4212,6.4343,6.4212,6.4277,25600.0
2014-09-30 10:40:00,9.8,9.81,9.79,9.8,111700.0,6.4277,6.4343,6.4212,6.4277,111700.0
2014-09-30 10:45:00,9.8,9.83,9.8,9.82,91800.0,6.4277,6.4474,6.4277,6.4409,91800.0
2014-09-30 10:50:00,9.82,9.82,9.81,9.82,6500.0,6.4409,6.4409,6.4343,6.4409,6500.0
2014-09-30 10:55:00,9.82,9.82,9.8,9.82,83800.0,6.4409,6.4409,6.4277,6.4409,83800.0
2014-09-30 11:00:00,9.81,9.82,9.81,9.82,18900.0,6.4343,6.4409,6.4343,6.4409,18900.0
2014-09-30 11:05:00,9.82,9.82,9.81,9.82,24500.0,6.4409,6.4409,6.4343,6.4409,24500.0
2014-09-30 11:10:00,9.82,9.82,9.8,9.81,97600.0,6.4409,6.4409,6.4277,6.4343,97600.0
2014-09-30 11:15:00,9.8,9.81,9.8,9.8,29700.0,6.4277,6.4343,6.4277,6.4277,29700.0
2014-09-30 11:20:00,9.8,9.83,9.8,9.83,94500.0,6.4277,6.4474,6.4277,6.4474,94500.0
2014-09-30 11:25:00,9.83,9.83,9.81,9.82,94400.0,6.4474,6.4474,6.4343,6.4409,94400.0
2014-09-30 11:30:00,9.82,9.82,9.81,9.82,21500.0,6.4409,6.4409,6.4343,6.4409,21500.0
2014-09-30 11:35:00,9.82,9.82,9.8,9.81,58500.0,6.4409,6.4409,6.4277,6.4343,58500.0
2014-09-30 11:40:00,9.8,9.81,9.79,9.79,41400.0,6.4277,6.4343,6.4212,6.4212,41400.0
2014-09-30 11:45:00,9.79,9.8,9.78,9.79,88400.0,6.4212,6.4277,6.4146,6.4212,88400.0
2014-09-30 11:50:00,9.79,9.8,9.79,9.79,12100.0,6.4212,6.4277,6.4212,6.4212,12100.0
2014-09-30 11:55:00,9.79,9.8,9.79,9.79,23800.0,6.4212,6.4277,6.4212,6.4212,23800.0
2014-09-30 12:00:00,9.79,9.79,9.78,9.79,28500.0,6.4212,6.4212,6.4146,6.4212,28500.0
2014-09-30 12:05:00,9.79,9.79,9.78,9.79,12800.0,6.4212,6.4212,6.4146,6.4212,12800.0
2014-09-30 12:10:00,9.78,9.79,9.78,9.79,13200.0,6.4146,6.4212,6.4146,6.4212,13200.0
2014-09-30 12:15:00,9.79,9.8,9.78,9.79,66200.0,6.4212,6.4277,6.4146,6.4212,66200.0
2014-09-30 12:20:00,9.79,9.8,9.77,9.79,102400.0,6.4212,6.4277,6.4081,6.4212,102400.0
2014-09-30 12:25:00,9.79,9.79,9.77,9.78,61200.0,6.4212,6.4212,6.4081,6.4146,61200.0
2014-09-30 12:30:00,9.77,9.78,9.75,9.77,201700.0,6.4081,6.4146,6.395,6.4081,201700.0
2014-09-30 12:35:00,9.78,9.78,9.74,9.74,157400.0,6.4146,6.4146,6.3884,6.3884,157400.0
2014-09-30 12:40:00,9.74,9.77,9.74,9.77,138800.0,6.3884,6.4081,6.3884,6.4081,138800.0
2014-09-30 12:45:00,9.77,9.77,9.76,9.76,23800.0,6.4081,6.4081,6.4015,6.4015,23800.0
2014-09-30 12:50:00,9.76,9.77,9.76,9.77,10600.0,6.4015,6.4081,6.4015,6.4081,10600.0
2014-09-30 12:55:00,9.77,9.78,9.75,9.75,97800.0,6.4081,6.4146,6.395,6.395,97800.0
2014-09-30 13:00:00,9.76,9.77,9.75,9.75,71400.0,6.4015,6.4081,6.395,6.395,71400.0
2014-09-30 13:05:00,9.76,9.77,9.75,9.75,76800.0,6.4015,6.4081,6.395,6.395,76800.0
2014-09-30 13:10:00,9.75,9.76,9.75,9.75,11100.0,6.395,6.4015,6.395,6.395,11100.0
2014-09-30 13:15:00,9.75,9.76,9.75,9.75,25000.0,6.395,6.4015,6.395,6.395,25000.0
2014-09-30 13:20:00,9.76,9.76,9.75,9.75,50600.0,6.4015,6.4015,6.395,6.395,50600.0
2014-09-30 13:25:00,9.75,9.76,9.73,9.74,84600.0,6.395,6.4015,6.3818,6.3884,84600.0
2014-09-30 13:30:00,9.73,9.74,9.72,9.74,212100.0,6.3818,6.3884,6.3753,6.3884,212100.0
2014-09-30 13:35:00,9.74,9.74,9.73,9.73,25700.0,6.3884,6.3884,6.3818,6.3818,25700.0
2014-09-30 13:40:00,9.74,9.75,9.72,9.72,135200.0,6.3884,6.395,6.3753,6.3753,135200.0
2014-09-30 13:45:00,9.72,9.73,9.72,9.72,38000.0,6.3753,6.3818,6.3753,6.3753,38000.0
2014-09-30 13:50:00,9.72,9.74,9.72,9.74,70100.0,6.3753,6.3884,6.3753,6.3884,70100.0
2014-09-30 13:55:00,9.74,9.74,9.73,9.74,17300.0,6.3884,6.3884,6.3818,6.3884,17300.0
2014-09-30 14:00:00,9.74,9.75,9.73,9.75,113200.0,6.3884,6.395,6.3818,6.395,113200.0
2014-09-30 14:05:00,9.75,9.76,9.75,9.75,78200.0,6.395,6.4015,6.395,6.395,78200.0
2014-09-30 14:10:00,9.76,9.76,9.75,9.75,24000.0,6.4015,6.4015,6.395,6.395,24000.0
2014-09-30 14:15:00,9.75,9.76,9.74,9.75,52200.0,6.395,6.4015,6.3884,6.395,52200.0
2014-09-30 14:20:00,9.75,9.76,9.74,9.75,144200.0,6.395,6.4015,6.3884,6.395,144200.0
2014-09-30 14:25:00,9.74,9.76,9.74,9.76,70100.0,6.3884,6.4015,6.3884,6.4015,70100.0
2014-09-30 14:30:00,9.76,9.76,9.75,9.76,17600.0,6.4015,6.4015,6.395,6.4015,17600.0
2014-09-30 14:35:00,9.76,9.76,9.75,9.76,63800.0,6.4015,6.4015,6.395,6.4015,63800.0
2014-09-30 14:40:00,9.76,9.76,9.75,9.76,11800.0,6.4015,6.4015,6.395,6.4015,11800.0
2014-09-30 14:45:00,9.76,9.76,9.75,9.76,50200.0,6.4015,6.4015,6.395,6.4015,50200.0
2014-09-30 14:50:00,9.75,9.76,9.75,9.75,20100.0,6.395,6.4015,6.395,6.395,20100.0
2014-09-30 14:55:00,9.75,9.77,9.75,9.75,128100.0,6.395,6.4081,6.395,6.395,128100.0
2014-09-30 15:00:00,9.75,9.76,9.74,9.75,67300.0,6.395,6.4015,6.3884,6.395,67300.0
2014-09-30 15:05:00,9.75,9.76,9.74,9.76,158200.0,6.395,6.4015,6.3884,6.4015,158200.0
2014-09-30 15:10:00,9.76,9.76,9.75,9.75,41900.0,6.4015,6.4015,6.395,6.395,41900.0
2014-09-30 15:15:00,9.75,9.76,9.75,9.76,27300.0,6.395,6.4015,6.395,6.4015,27300.0
2014-09-30 15:20:00,9.76,9.77,9.75,9.77,111000.0,6.4015,6.4081,6.395,6.4081,111000.0
2014-09-30 15:25:00,9.77,9.77,9.76,9.77,42800.0,6.4081,6.4081,6.4015,6.4081,42800.0
2014-09-30 15:30:00,9.77,9.77,9.75,9.76,96800.0,6.4081,6.4081,6.395,6.4015,96800.0
2014-09-30 15:35:00,9.76,9.77,9.75,9.76,114100.0,6.4015,6.4081,6.395,6.4015,114100.0
2014-09-30 15:40:00,9.76,9.77,9.76,9.77,59500.0,6.4015,6.4081,6.4015,6.4081,59500.0
2014-09-30 15:45:00,9.76,9.77,9.75,9.75,238200.0,6.4015,6.4081,6.395,6.395,238200.0
2014-09-30 15:50:00,9.76,9.76,9.75,9.75,98700.0,6.4015,6.4015,6.395,6.395,98700.0
2014-09-30 15:55:00,9.76,9.76,9.73,9.73,515900.0,6.4015,6.4015,6.3818,6.3818,515900.0
2014-10-01 09:30:00,9.73,9.75,9.69,9.7,135300.0,6.3818,6.395,6.3556,6.3622,135300.0
2014-10-01 09:35:00,9.7,9.71,9.68,9.7,239900.0,6.3622,6.3687,6.349,6.3622,239900.0
2014-10-01 09:40:00,9.7,9.7,9.68,9.69,108600.0,6.3622,6.3622,6.349,6.3556,108600.0
2014-10-01 09:45:00,9.7,9.71,9.67,9.69,124300.0,6.3622,6.3687,6.3425,6.3556,124300.0
2014-10-01 09:50:00,9.69,9.7,9.67,9.69,173000.0,6.3556,6.3622,6.3425,6.3556,173000.0
2014-10-01 09:55:00,9.69,9.69,9.67,9.69,154800.0,6.3556,6.3556,6.3425,6.3556,154800.0
2014-10-01 10:00:00,9.68,9.69,9.66,9.66,107900.0,6.349,6.3556,6.3359,6.3359,107900.0
2014-10-01 10:05:00,9.66,9.68,9.65,9.68,161700.0,6.3359,6.349,6.3294,6.349,161700.0
2014-10-01 10:10:00,9.68,9.7,9.67,9.7,163000.0,6.349,6.3622,6.3425,6.3622,163000.0
2014-10-01 10:15:00,9.71,9.73,9.7,9.73,719700.0,6.3687,6.3818,6.3622,6.3818,719700.0
2014-10-01 10:20:00,9.72,9.73,9.69,9.69,382700.0,6.3753,6.3818,6.3556,6.3556,382700.0
2014-10-01 10:25:00,9.69,9.71,9.68,9.7,669300.0,6.3556,6.3687,6.349,6.3622,669300.0
2014-10-01 10:30:00,9.7,9.7,9.67,9.68,184700.0,6.3622,6.3622,6.3425,6.349,184700.0
2014-10-01 10:35:00,9.68,9.68,9.66,9.67,29500.0,6.349,6.349,6.3359,6.3425,29500.0
2014-10-01 10:40:00,9.67,9.68,9.66,9.68,220500.0,6.3425,6.349,6.3359,6.349,220500.0
2014-10-01 10:45:00,9.68,9.7,9.67,9.69,187600.0,6.349,6.3622,6.3425,6.3556,187600.0
2014-10-01 10:50:00,9.69,9.7,9.68,9.69,133700.0,6.3556,6.3622,6.349,6.3556,133700.0
2014-10-01 10:55:00,9.69,9.72,9.68,9.71,128500.0,6.3556,6.3753,6.349,6.3687,128500.0
2014-10-01 11:00:00,9.71,9.74,9.71,9.74,180800.0,6.3687,6.3884,6.3687,6.3884,180800.0
2014-10-01 11:05:00,9.74,9.75,9.73,9.73,57000.0,6.3884,6.395,6.3818,6.3818,57000.0
2014-10-01 11:10:00,9.73,9.74,9.72,9.72,70800.0,6.3818,6.3884,6.3753,6.3753,70800.0
2014-10-01 11:15:00,9.72,9.74,9.71,9.74,277500.0,6.3753,6.3884,6.3687,6.3884,277500.0
2014-10-01 11:20:00,9.74,9.74,9.73,9.74,21700.0,6.3884,6.3884,6.3818,6.3884,21700.0
2014-10-01 11:25:00,9.74,9.74,9.71,9.71,59600.0,6.3884,6.3884,6.3687,6.3687,59600.0
2014-10-01 11:30:00,9.71,9.72,9.7,9.7,28000.0,6.3687,6.3753,6.3622,6.3622,28000.0
2014-10-01 11:35:00,9.7,9.72,9.7,9.71,51700.0,6.3622,6.3753,6.3622,6.3687,51700.0
2014-10-01 11:40:00,9.72,9.72,9.68,9.69,784000.0,6.3753,6.3753,6.349,6.3556,784000.0
2014-10-01 11:45:00,9.69,9.7,9.66,9.66,123500.0,6.3556,6.3622,6.3359,6.3359,123500.0
2014-10-01 11:50:00,9.67,9.69,9.66,9.67,302700.0,6.3425,6.3556,6.3359,6.3425,302700.0
2014-10-01 11:55:00,9.68,9.68,9.67,9.68,25100.0,6.349,6.349,6.3425,6.349,25100.0
2014-10-01 12:00:00,9.68,9.68,9.66,9.67,190000.0,6.349,6.349,6.3359,6.3425,190000.0
2014-10-01 12:05:00,9.67,9.68,9.66,9.68,123200.0,6.3425,6.349,6.3359,6.349,123200.0
2014-10-01 12:10:00,9.67,9.68,9.67,9.68,20400.0,6.3425,6.349,6.3425,6.349,20400.0
2014-10-01 12:15:00,9.68,9.68,9.65,9.68,259600.0,6.349,6.349,6.3294,6.349,259600.0
2014-10-01 12:20:00,9.68,9.68,9.66,9.67,33700.0,6.349,6.349,6.3359,6.3425,33700.0
2014-10-01 12:25:00,9.67,9.69,9.66,9.69,290000.0,6.3425,6.3556,6.3359,6.3556,290000.0
2014-10-01 12:30:00,9.69,9.69,9.66,9.67,85100.0,6.3556,6.3556,6.3359,6.3425,85100.0
2014-10-01 12:35:00,9.67,9.67,9.66,9.66,32800.0,6.3425,6.3425,6.3359,6.3359,32800.0
2014-10-01 12:40:00,9.65,9.66,9.65,9.66,28900.0,6.3294,6.3359,6.3294,6.3359,28900.0
2014-10-01 12:45:00,9.65,9.66,9.61,9.62,466000.0,6.3294,6.3359,6.3031,6.3097,466000.0
2014-10-01 12:50:00,9.62,9.64,9.62,9.63,53000.0,6.3097,6.3228,6.3097,6.3162,53000.0
2014-10-01 12:55:00,9.63,9.63,9.62,9.63,18700.0,6.3162,6.3162,6.3097,6.3162,18700.0
2014-10-01 13:00:00,9.63,9.63,9.61,9.61,85600.0,6.3162,6.3162,6.3031,6.3031,85600.0
2014-10-01 13:05:00,9.62,9.62,9.59,9.6,132000.0,6.3097,6.3097,6.29,6.2966,132000.0
2014-10-01 13:10:00,9.59,9.6,9.58,9.59,196400.0,6.29,6.2966,6.2835,6.29,196400.0
2014-10-01 13:15:00,9.59,9.59,9.58,9.59,35400.0,6.29,6.29,6.2835,6.29,35400.0
2014-10-01 13:20:00,9.59,9.59,9.58,9.58,28000.0,6.29,6.29,6.2835,6.2835,28000.0
2014-10-01 13:25:00,9.58,9.6,9.58,9.59,173700.0,6.2835,6.2966,6.2835,6.29,173700.0
2014-10-01 13:30:00,9.6,9.61,9.59,9.6,190000.0,6.2966,6.3031,6.29,6.2966,190000.0
2014-10-01 13:35:00,9.61,9.61,9.6,9.61,34700.0,6.3031,6.3031,6.2966,6.3031,34700.0
2014-10-01 13:40:00,9.6,9.61,9.58,9.59,72700.0,6.2966,6.3031,6.2835,6.29,72700.0
2014-10-01 13:45:00,9.59,9.6,9.58,9.59,185600.0,6.29,6.2966,6.2835,6.29,185600.0
2014-10-01 13:50:00,9.58,9.59,9.58,9.59,75100.0,6.2835,6.29,6.2835,6.29,75100.0
2014-10-01 13:55:00,9.59,9.59,9.58,9.58,39800.0,6.29,6.29,6.2835,6.2835,39800.0
2014-10-01 14:00:00,9.59,9.6,9.58,9.58,198000.0,6.29,6.2966,6.2835,6.2835,198000.0
2014-10-01 14:05:00,9.58,9.6,9.58,9.6,59800.0,6.2835,6.2966,6.2835,6.2966,59800.0
2014-10-01 14:10:00,9.59,9.6,9.59,9.6,27800.0,6.29,6.2966,6.29,6.2966,27800.0
2014-10-01 14:15:00,9.6,9.6,9.59,9.6,130400.0,6.2966,6.2966,6.29,6.2966,130400.0
2014-10-01 14:20:00,9.6,9.6,9.59,9.6,51600.0,6.2966,6.2966,6.29,6.2966,51600.0
2014-10-01 14:25:00,9.6,9.63,9.6,9.61,479200.0,6.2966,6.3162,6.2966,6.3031,479200.0
2014-10-01 14:30:00,9.62,9.62,9.61,9.61,61100.0,6.3097,6.3097,6.3031,6.3031,61100.0
2014-10-01 14:35:00,9.61,9.63,9.61,9.63,54700.0,6.3031,6.3162,6.3031,6.3162,54700.0
2014-10-01 14:40:00,9.63,9.63,9.61,9.61,71400.0,6.3162,6.3162,6.3031,6.3031,71400.0
2014-10-01 14:45:00,9.62,9.62,9.61,9.61,16900.0,6.3097,6.3097,6.3031,6.3031,16900.0
2014-10-01 14:50:00,9.62,9.62,9.6,9.6,51900.0,6.3097,6.3097,6.2966,6.2966,51900.0
2014-10-01 14:55:00,9.61,9.62,9.59,9.6,197400.0,6.3031,6.3097,6.29,6.2966,197400.0
2014-10-01 15:00:00,9.59,9.61,9.59,9.6,111700.0,6.29,6.3031,6.29,6.2966,111700.0
2014-10-01 15:05:00,9.59,9.61,9.59,9.59,77100.0,6.29,6.3031,6.29,6.29,77100.0
2014-10-01 15:10:00,9.6,9.61,9.59,9.6,203400.0,6.2966,6.3031,6.29,6.2966,203400.0
2014-10-01 15:15:00,9.6,9.6,9.59,9.6,34000.0,6.2966,6.2966,6.29,6.2966,34000.0
2014-10-01 15:20:00,9.6,9.6,9.58,9.58,71600.0,6.2966,6.2966,6.2835,6.2835,71600.0
2014-10-01 15:25:00,9.59,9.61,9.58,9.61,144100.0,6.29,6.3031,6.2835,6.3031,144100.0
2014-10-01 15:30:00,9.61,9.62,9.6,9.6,110200.0,6.3031,6.3097,6.2966,6.2966,110200.0
2014-10-01 15:35:00,9.6,9.61,9.6,9.61,55800.0,6.2966,6.3031,6.2966,6.3031,55800.0
2014-10-01 15:40:00,9.61,9.62,9.61,9.62,98300.0,6.3031,6.3097,6.3031,6.3097,98300.0
2014-10-01 15:45:00,9.62,9.64,9.62,9.63,343300.0,6.3097,6.3228,6.3097,6.3162,343300.0
2014-10-01 15:50:00,9.63,9.64,9.61,9.61,190500.0,6.3162,6.3228,6.3031,6.3031,190500.0
2014-10-01 15:55:00,9.61,9.62,9.6,9.61,294900.0,6.3031,6.3097,6.2966,6.3031,294900.0
2014-10-02 09:30:00,9.6,9.67,9.58,9.67,117500.0,6.2966,6.3425,6.2835,6.3425,117500.0
2014-10-02 09:35:00,9.66,9.67,9.64,9.64,70700.0,6.3359,6.3425,6.3228,6.3228,70700.0
2014-10-02 09:40:00,9.64,9.68,9.63,9.67,352800.0,6.3228,6.349,6.3162,6.3425,352800.0
2014-10-02 09:45:00,9.67,9.68,9.65,9.68,700400.0,6.3425,6.349,6.3294,6.349,700400.0
2014-10-02 09:50:00,9.67,9.68,9.63,9.63,331100.0,6.3425,6.349,6.3162,6.3162,331100.0
2014-10-02 09:55:00,9.64,9.66,9.64,9.64,51800.0,6.3228,6.3359,6.3228,6.3228,51800.0
2014-10-02 10:00:00,9.64,9.64,9.62,9.63,105500.0,6.3228,6.3228,6.3097,6.3162,105500.0
2014-10-02 10:05:00,9.63,9.63,9.61,9.63,102800.0,6.3162,6.3162,6.3031,6.3162,102800.0
2014-10-02 10:10:00,9.63,9.63,9.61,9.61,159000.0,6.3162,6.3162,6.3031,6.3031,159000.0
2014-10-02 10:15:00,9.61,9.63,9.61,9.63,152700.0,6.3031,6.3162,6.3031,6.3162,152700.0
2014-10-02 10:20:00,9.63,9.64,9.62,9.64,105600.0,6.3162,6.3228,6.3097,6.3228,105600.0
2014-10-02 10:25:00,9.64,9.64,9.63,9.63,70000.0,6.3228,6.3228,6.3162,6.3162,70000.0
2014-10-02 10:30:00,9.64,9.64,9.61,9.62,214100.0,6.3228,6.3228,6.3031,6.3097,214100.0
2014-10-02 10:35:00,9.62,9.63,9.6,9.63,195000.0,6.3097,6.3162,6.2966,6.3162,195000.0
2014-10-02 10:40:00,9.63,9.64,9.61,9.63,238700.0,6.3162,6.3228,6.3031,6.3162,238700.0
2014-10-02 10:45:00,9.63,9.64,9.61,9.62,404300.0,6.3162,6.3228,6.3031,6.3097,404300.0
2014-10-02 10:50:00,9.62,9.63,9.6,9.61,173700.0,6.3097,6.3162,6.2966,6.3031,173700.0
2014-10-02 10:55:00,9.62,9.63,9.59,9.6,303000.0,6.3097,6.3162,6.29,6.2966,303000.0
2014-10-02 11:00:00,9.6,9.62,9.59,9.61,115300.0,6.2966,6.3097,6.29,6.3031,115300.0
2014-10-02 11:05:00,9.61,9.62,9.6,9.61,317500.0,6.3031,6.3097,6.2966,6.3031,317500.0
2014-10-02 11:10:00,9.61,9.62,9.6,9.6,84500.0,6.3031,6.3097,6.2966,6.2966,84500.0
2014-10-02 11:15:00,9.61,9.62,9.58,9.58,116200.0,6.3031,6.3097,6.2835,6.2835,116200.0
2014-10-02 11:20:00,9.59,9.59,9.57,9.57,209700.0,6.29,6.29,6.2769,6.2769,209700.0
2014-10-02 11:25:00,9.58,9.58,9.57,9.57,75700.0,6.2835,6.2835,6.2769,6.2769,75700.0
2014-10-02 11:30:00,9.58,9.58,9.53,9.55,352200.0,6.2835,6.2835,6.2507,6.2638,352200.0
2014-10-02 11:35:00,9.54,9.55,9.51,9.52,231200.0,6.2572,6.2638,6.2375,6.2441,231200.0
2014-10-02 11:40:00,9.53,9.53,9.5,9.51,148200.0,6.2507,6.2507,6.231,6.2375,148200.0
2014-10-02 11:45:00,9.52,9.54,9.51,9.53,69500.0,6.2441,6.2572,6.2375,6.2507,69500.0
2014-10-02 11:50:00,9.53,9.54,9.52,9.54,80000.0,6.2507,6.2572,6.2441,6.2572,80000.0
2014-10-02 11:55:00,9.54,9.54,9.53,9.53,41100.0,6.2572,6.2572,6.2507,6.2507,41100.0
2014-10-02 12:00:00,9.54,9.54,9.53,9.54,53300.0,6.2572,6.2572,6.2507,6.2572,53300.0
2014-10-02 12:05:00,9.54,9.54,9.53,9.54,41700.0,6.2572,6.2572,6.2507,6.2572,41700.0
2014-10-02 12:10:00,9.54,9.56,9.53,9.55,167600.0,6.2572,6.2703,6.2507,6.2638,167600.0
2014-10-02 12:15:00,9.54,9.56,9.54,9.55,56900.0,6.2572,6.2703,6.2572,6.2638,56900.0
2014-10-02 12:20:00,9.56,9.57,9.55,9.55,58600.0,6.2703,6.2769,6.2638,6.2638,58600.0
2014-10-02 12:25:00,9.55,9.56,9.55,9.56,17300.0,6.2638,6.2703,6.2638,6.2703,17300.0
2014-10-02 12:30:00,9.56,9.58,9.55,9.55,95500.0,6.2703,6.2835,6.2638,6.2638,95500.0
2014-10-02 12:35:00,9.55,9.56,9.55,9.55,13900.0,6.2638,6.2703,6.2638,6.2638,13900.0
2014-10-02 12:40:00,9.56,9.56,9.54,9.56,61800.0,6.2703,6.2703,6.2572,6.2703,61800.0
2014-10-02 12:45:00,9.56,9.57,9.55,9.57,22900.0,6.2703,6.2769,6.2638,6.2769,22900.0
2014-10-02 12:50:00,9.57,9.59,9.57,9.59,22900.0,6.2769,6.29,6.2769,6.29,22900.0
2014-10-02 12:55:00,9.59,9.61,9.58,9.61,99900.0,6.29,6.3031,6.2835,6.3031,99900.0
2014-10-02 13:00:00,9.61,9.61,9.59,9.6,78100.0,6.3031,6.3031,6.29,6.2966,78100.0
2014-10-02 13:05:00,9.6,9.6,9.58,9.6,65200.0,6.2966,6.2966,6.2835,6.2966,65200.0
2014-10-02 13:10:00,9.6,9.62,9.59,9.61,42200.0,6.2966,6.3097,6.29,6.3031,42200.0
2014-10-02 13:15:00,9.62,9.63,9.6,9.63,125900.0,6.3097,6.3162,6.2966,6.3162,125900.0
2014-10-02 13:20:00,9.63,9.64,9.62,9.63,143300.0,6.3162,6.3228,6.3097,6.3162,143300.0
2014-10-02 13:25:00,9.64,9.65,9.62,9.63,158000.0,6.3228,6.3294,6.3097,6.3162,158000.0
2014-10-02 13:30:00,9.63,9.63,9.62,9.63,46300.0,6.3162,6.3162,6.3097,6.3162,46300.0
2014-10-02 13:35:00,9.63,9.63,9.6,9.62,127400.0,6.3162,6.3162,6.2966,6.3097,127400.0
2014-10-02 13:40:00,9.62,9.62,9.61,9.61,30000.0,6.3097,6.3097,6.3031,6.3031,30000.0
2014-10-02 13:45:00,9.62,9.63,9.61,9.61,59000.0,6.3097,6.3162,6.3031,6.3031,59000.0
2014-10-02 13:50:00,9.62,9.64,9.62,9.64,62600.0,6.3097,6.3228,6.3097,6.3228,62600.0
2014-10-02 13:55:00,9.64,9.65,9.63,9.63,112500.0,6.3228,6.3294,6.3162,6.3162,112500.0
2014-10-02 14:00:00,9.63,9.64,9.62,9.63,41000.0,6.3162,6.3228,6.3097,6.3162,41000.0
2014-10-02 14:05:00,9.63,9.66,9.63,9.66,81500.0,6.3162,6.3359,6.3162,6.3359,81500.0
2014-10-02 14:10:00,9.66,9.67,9.65,9.67,107000.0,6.3359,6.3425,6.3294,6.3425,107000.0
2014-10-02 14:15:00,9.67,9.68,9.67,9.67,155000.0,6.3425,6.349,6.3425,6.3425,155000.0
2014-10-02 14:20:00,9.67,9.68,9.66,9.67,81300.0,6.3425,6.349,6.3359,6.3425,81300.0
2014-10-02 14:25:00,9.67,9.68,9.67,9.68,34100.0,6.3425,6.349,6.3425,6.349,34100.0
2014-10-02 14:30:00,9.68,9.68,9.65,9.67,119000.0,6.349,6.349,6.3294,6.3425,119000.0
2014-10-02 14:35:00,9.67,9.68,9.67,9.68,90800.0,6.3425,6.349,6.3425,6.349,90800.0
2014-10-02 14:40:00,9.68,9.71,9.68,9.71,117600.0,6.349,6.3687,6.349,6.3687,117600.0
2014-10-02 14:45:00,9.7,9.71,9.7,9.71,163700.0,6.3622,6.3687,6.3622,6.3687,163700.0
2014-10-02 14:50:00,9.71,9.73,9.71,9.73,154900.0,6.3687,6.3818,6.3687,6.3818,154900.0
2014-10-02 14:55:00,9.72,9.73,9.71,9.71,124200.0,6.3753,6.3818,6.3687,6.3687,124200.0
2014-10-02 15:00:00,9.71,9.71,9.68,9.69,150000.0,6.3687,6.3687,6.349,6.3556,150000.0
2014-10-02 15:05:00,9.7,9.7,9.69,9.7,27000.0,6.3622,6.3622,6.3556,6.3622,27000.0
2014-10-02 15:10:00,9.69,9.7,9.69,9.7,61100.0,6.3556,6.3622,6.3556,6.3622,61100.0
2014-10-02 15:15:00,9.69,9.69,9.67,9.67,41700.0,6.3556,6.3556,6.3425,6.3425,41700.0
2014-10-02 15:20:00,9.67,9.68,9.66,9.66,67300.0,6.3425,6.349,6.3359,6.3359,67300.0
2014-10-02 15:25:00,9.67,9.68,9.66,9.68,60800.0,6.3425,6.349,6.3359,6.349,60800.0
2014-10-02 15:30:00,9.68,9.68,9.66,9.67,224800.0,6.349,6.349,6.3359,6.3425,224800.0
2014-10-02 15:35:00,9.67,9.67,9.66,9.67,19800.0,6.3425,6.3425,6.3359,6.3425,19800.0
2014-10-02 15:40:00,9.66,9.67,9.66,9.67,30700.0,6.3359,6.3425,6.3359,6.3425,30700.0
2014-10-02 15:45:00,9.66,9.67,9.65,9.67,177000.0,6.3359,6.3425,6.3294,6.3425,177000.0
2014-10-02 15:50:00,9.67,9.68,9.67,9.68,110000.0,6.3425,6.349,6.3425,6.349,110000.0
2014-10-02 15:55:00,9.67,9.68,9.66,9.67,318600.0,6.3425,6.349,6.3359,6.3425,318600.0
2014-10-03 09:30:00,9.76,9.83,9.76,9.81,229800.0,6.4015,6.4474,6.4015,6.4343,229800.0
2014-10-03 09:35:00,9.8,9.8,9.75,9.76,169900.0,6.4277,6.4277,6.395,6.4015,169900.0
2014-10-03 09:40:00,9.76,9.79,9.74,9.78,260400.0,6.4015,6.4212,6.3884,6.4146,260400.0
2014-10-03 09:45:00,9.77,9.81,9.77,9.79,168900.0,6.4081,6.4343,6.4081,6.4212,168900.0
2014-10-03 09:50:00,9.79,9.81,9.79,9.81,465400.0,6.4212,6.4343,6.4212,6.4343,465400.0
2014-10-03 09:55:00,9.8,9.82,9.8,9.8,56500.0,6.4277,6.4409,6.4277,6.4277,56500.0
2014-10-03 10:00:00,9.81,9.84,9.79,9.83,612800.0,6.4343,6.454,6.4212,6.4474,612800.0
2014-10-03 10:05:00,9.83,9.83,9.81,9.83,397800.0,6.4474,6.4474,6.4343,6.4474,397800.0
2014-10-03 10:10:00,9.82,9.83,9.81,9.82,211800.0,6.4409,6.4474,6.4343,6.4409,211800.0
2014-10-03 10:15:00,9.82,9.83,9.8,9.82,88400.0,6.4409,6.4474,6.4277,6.4409,88400.0
2014-10-03 10:20:00,9.82,9.83,9.8,9.8,69700.0,6.4409,6.4474,6.4277,6.4277,69700.0
2014-10-03 10:25:00,9.8,9.82,9.79,9.82,114200.0,6.4277,6.4409,6.4212,6.4409,114200.0
2014-10-03 10:30:00,9.82,9.82,9.79,9.8,91000.0,6.4409,6.4409,6.4212,6.4277,91000.0
2014-10-03 10:35:00,9.8,9.8,9.79,9.8,64900.0,6.4277,6.4277,6.4212,6.4277,64900.0
2014-10-03 10:40:00,9.8,9.81,9.78,9.79,88900.0,6.4277,6.4343,6.4146,6.4212,88900.0
2014-10-03 10:45:00,9.79,9.81,9.79,9.81,84400.0,6.4212,6.4343,6.4212,6.4343,84400.0
2014-10-03 10:50:00,9.8,9.82,9.79,9.81,151200.0,6.4277,6.4409,6.4212,6.4343,151200.0
2014-10-03 10:55:00,9.81,9.82,9.8,9.82,31700.0,6.4343,6.4409,6.4277,6.4409,31700.0
2014-10-03 11:00:00,9.82,9.82,9.8,9.82,89600.0,6.4409,6.4409,6.4277,6.4409,89600.0
2014-10-03 11:05:00,9.82,9.83,9.82,9.83,49600.0,6.4409,6.4474,6.4409,6.4474,49600.0
2014-10-03 11:10:00,9.83,9.83,9.83,9.83,35300.0,6.4474,6.4474,6.4474,6.4474,35300.0
2014-10-03 11:15:00,9.83,9.83,9.81,9.81,31700.0,6.4474,6.4474,6.4343,6.4343,31700.0
2014-10-03 11:20:00,9.81,9.82,9.79,9.79,83700.0,6.4343,6.4409,6.4212,6.4212,83700.0
2014-10-03 11:25:00,9.79,9.81,9.79,9.8,35200.0,6.4212,6.4343,6.4212,6.4277,35200.0
2014-10-03 11:30:00,9.81,9.81,9.79,9.79,48200.0,6.4343,6.4343,6.4212,6.4212,48200.0
2014-10-03 11:35:00,9.8,9.8,9.79,9.79,5000.0,6.4277,6.4277,6.4212,6.4212,5000.0
2014-10-03 11:40:00,9.79,9.8,9.78,9.78,35100.0,6.4212,6.4277,6.4146,6.4146,35100.0
2014-10-03 11:45:00,9.78,9.79,9.78,9.79,52500.0,6.4146,6.4212,6.4146,6.4212,52500.0
2014-10-03 11:50:00,9.79,9.79,9.78,9.78,44200.0,6.4212,6.4212,6.4146,6.4146,44200.0
2014-10-03 11:55:00,9.78,9.79,9.78,9.78,12700.0,6.4146,6.4212,6.4146,6.4146,12700.0
2014-10-03 12:00:00,9.79,9.8,9.77,9.79,114700.0,6.4212,6.4277,6.4081,6.4212,114700.0
2014-10-03 12:05:00,9.79,9.79,9.78,9.78,80600.0,6.4212,6.4212,6.4146,6.4146,80600.0
2014-10-03 12:10:00,9.78,9.8,9.78,9.78,43800.0,6.4146,6.4277,6.4146,6.4146,43800.0
2014-10-03 12:15:00,9.78,9.79,9.77,9.79,73800.0,6.4146,6.4212,6.4081,6.4212,73800.0
2014-10-03 12:20:00,9.79,9.8,9.78,9.79,56300.0,6.4212,6.4277,6.4146,6.4212,56300.0
2014-10-03 12:25:00,9.79,9.8,9.78,9.79,18300.0,6.4212,6.4277,6.4146,6.4212,18300.0
2014-10-03 12:30:00,9.79,9.8,9.78,9.79,87900.0,6.4212,6.4277,6.4146,6.4212,87900.0
2014-10-03 12:35:00,9.79,9.79,9.78,9.78,8600.0,6.4212,6.4212,6.4146,6.4146,8600.0
2014-10-03 12:40:00,9.78,9.8,9.78,9.8,42500.0,6.4146,6.4277,6.4146,6.4277,42500.0
2014-10-03 12:45:00,9.8,9.81,9.79,9.79,28000.0,6.4277,6.4343,6.4212,6.4212,28000.0
2014-10-03 12:50:00,9.79,9.81,9.79,9.81,31900.0,6.4212,6.4343,6.4212,6.4343,31900.0
2014-10-03 12:55:00,9.81,9.81,9.8,9.81,5700.0,6.4343,6.4343,6.4277,6.4343,5700.0
2014-10-03 13:00:00,9.81,9.81,9.79,9.79,80100.0,6.4343,6.4343,6.4212,6.4212,80100.0
2014-10-03 13:05:00,9.79,9.8,9.79,9.79,3600.0,6.4212,6.4277,6.4212,6.4212,3600.0
2014-10-03 13:10:00,9.79,9.81,9.79,9.8,41600.0,6.4212,6.4343,6.4212,6.4277,41600.0
2014-10-03 13:15:00,9.8,9.8,9.78,9.8,58800.0,6.4277,6.4277,6.4146,6.4277,58800.0
2014-10-03 13:20:00,9.8,9.81,9.79,9.79,60700.0,6.4277,6.4343,6.4212,6.4212,60700.0
2014-10-03 13:25:00,9.79,9.8,9.79,9.79,16600.0,6.4212,6.4277,6.4212,6.4212,16600.0
2014-10-03 13:30:00,9.79,9.8,9.78,9.78,15900.0,6.4212,6.4277,6.4146,6.4146,15900.0
2014-10-03 13:35:00,9.79,9.79,9.78,9.78,16200.0,6.4212,6.4212,6.4146,6.4146,16200.0
2014-10-03 13:40:00,9.78,9.79,9.78,9.79,62500.0,6.4146,6.4212,6.4146,6.4212,62500.0
2014-10-03 13:45:00,9.79,9.79,9.78,9.79,20200.0,6.4212,6.4212,6.4146,6.4212,20200.0
2014-10-03 13:50:00,9.79,9.79,9.78,9.79,5400.0,6.4212,6.4212,6.4146,6.4212,5400.0
2014-10-03 13:55:00,9.79,9.79,9.78,9.79,15400.0,6.4212,6.4212,6.4146,6.4212,15400.0
2014-10-03 14:00:00,9.79,9.8,9.79,9.8,82400.0,6.4212,6.4277,6.4212,6.4277,82400.0
2014-10-03 14:05:00,9.8,9.8,9.79,9.79,21500.0,6.4277,6.4277,6.4212,6.4212,21500.0
2014-10-03 14:10:00,9.79,9.8,9.79,9.8,12600.0,6.4212,6.4277,6.4212,6.4277,12600.0
2014-10-03 14:15:00,9.79,9.8,9.78,9.79,30000.0,6.4212,6.4277,6.4146,6.4212,30000.0
2014-10-03 14:20:00,9.78,9.8,9.78,9.8,44600.0,6.4146,6.4277,6.4146,6.4277,44600.0
2014-10-03 14:25:00,9.8,9.8,9.78,9.79,56800.0,6.4277,6.4277,6.4146,6.4212,56800.0
2014-10-03 14:30:00,9.79,9.8,9.78,9.79,32700.0,6.4212,6.4277,6.4146,6.4212,32700.0
2014-10-03 14:35:00,9.79,9.8,9.79,9.8,6200.0,6.4212,6.4277,6.4212,6.4277,6200.0
2014-10-03 14:40:00,9.79,9.81,9.79,9.79,96100.0,6.4212,6.4343,6.4212,6.4212,96100.0
2014-10-03 14:45:00,9.79,9.8,9.79,9.79,18400.0,6.4212,6.4277,6.4212,6.4212,18400.0
2014-10-03 14:50:00,9.8,9.8,9.78,9.78,35700.0,6.4277,6.4277,6.4146,6.4146,35700.0
2014-10-03 14:55:00,9.78,9.79,9.78,9.79,15900.0,6.4146,6.4212,6.4146,6.4212,15900.0
2014-10-03 15:00:00,9.78,9.8,9.78,9.79,54500.0,6.4146,6.4277,6.4146,6.4212,54500.0
2014-10-03 15:05:00,9.79,9.79,9.78,9.78,39400.0,6.4212,6.4212,6.4146,6.4146,39400.0
2014-10-03 15:10:00,9.78,9.79,9.76,9.77,63600.0,6.4146,6.4212,6.4015,6.4081,63600.0
2014-10-03 15:15:00,9.77,9.78,9.77,9.78,70300.0,6.4081,6.4146,6.4081,6.4146,70300.0
2014-10-03 15:20:00,9.78,9.78,9.77,9.78,13700.0,6.4146,6.4146,6.4081,6.4146,13700.0
2014-10-03 15:25:00,9.78,9.79,9.77,9.78,149300.0,6.4146,6.4212,6.4081,6.4146,149300.0
2014-10-03 15:30:00,9.78,9.78,9.76,9.77,71300.0,6.4146,6.4146,6.4015,6.4081,71300.0
2014-10-03 15:35:00,9.76,9.78,9.76,9.77,101100.0,6.4015,6.4146,6.4015,6.4081,101100.0
2014-10-03 15:40:00,9.78,9.78,9.76,9.76,67000.0,6.4146,6.4146,6.4015,6.4015,67000.0
2014-10-03 15:45:00,9.77,9.79,9.77,9.79,84700.0,6.4081,6.4212,6.4081,6.4212,84700.0
2014-10-03 15:50:00,9.79,9.81,9.77,9.78,491400.0,6.4212,6.4343,6.4081,6.4146,491400.0
2014-10-03 15:55:00,9.78,9.78,9.77,9.78,286300.0,6.4146,6.4146,6.4081,6.4146,286300.0
2014-10-06 09:30:00,9.8,9.87,9.8,9.83,232400.0,6.4277,6.4737,6.4277,6.4474,232400.0
2014-10-06 09:35:00,9.82,9.83,9.76,9.79,231100.0,6.4409,6.4474,6.4015,6.4212,231100.0
2014-10-06 09:40:00,9.79,9.8,9.77,9.79,141100.0,6.4212,6.4277,6.4081,6.4212,141100.0
2014-10-06 09:45:00,9.79,9.79,9.77,9.78,69800.0,6.4212,6.4212,6.4081,6.4146,69800.0
2014-10-06 09:50:00,9.78,9.78,9.76,9.78,95700.0,6.4146,6.4146,6.4015,6.4146,95700.0
2014-10-06 09:55:00,9.78,9.78,9.75,9.75,81000.0,6.4146,6.4146,6.395,6.395,81000.0
2014-10-06 10:00:00,9.75,9.76,9.72,9.74,195900.0,6.395,6.4015,6.3753,6.3884,195900.0
2014-10-06 10:05:00,9.74,9.75,9.72,9.75,201800.0,6.3884,6.395,6.3753,6.395,201800.0
2014-10-06 10:10:00,9.74,9.75,9.73,9.74,170400.0,6.3884,6.395,6.3818,6.3884,170400.0
2014-10-06 10:15:00,9.73,9.74,9.73,9.73,56100.0,6.3818,6.3884,6.3818,6.3818,56100.0
2014-10-06 10:20:00,9.74,9.74,9.7,9.72,161300.0,6.3884,6.3884,6.3622,6.3753,161300.0
2014-10-06 10:25:00,9.72,9.73,9.7,9.73,76900.0,6.3753,6.3818,6.3622,6.3818,76900.0
2014-10-06 10:30:00,9.73,9.73,9.71,9.72,60900.0,6.3818,6.3818,6.3687,6.3753,60900.0
2014-10-06 10:35:00,9.73,9.75,9.73,9.75,69100.0,6.3818,6.395,6.3818,6.395,69100.0
2014-10-06 10:40:00,9.75,9.76,9.74,9.75,42600.0,6.395,6.4015,6.3884,6.395,42600.0
2014-10-06 10:45:00,9.75,9.77,9.74,9.75,103900.0,6.395,6.4081,6.3884,6.395,103900.0
2014-10-06 10:50:00,9.75,9.75,9.73,9.74,16600.0,6.395,6.395,6.3818,6.3884,16600.0
2014-10-06 10:55:00,9.73,9.74,9.72,9.74,87300.0,6.3818,6.3884,6.3753,6.3884,87300.0
2014-10-06 11:00:00,9.73,9.75,9.73,9.75,55800.0,6.3818,6.395,6.3818,6.395,55800.0
2014-10-06 11:05:00,9.75,9.77,9.75,9.77,159000.0,6.395,6.4081,6.395,6.4081,159000.0
2014-10-06 11:10:00,9.77,9.78,9.76,9.78,92100.0,6.4081,6.4146,6.4015,6.4146,92100.0
2014-10-06 11:15:00,9.78,9.78,9.76,9.77,97900.0,6.4146,6.4146,6.4015,6.4081,97900.0
2014-10-06 11:20:00,9.78,9.78,9.75,9.76,172000.0,6.4146,6.4146,6.395,6.4015,172000.0
2014-10-06 11:25:00,9.76,9.76,9.74,9.75,47900.0,6.4015,6.4015,6.3884,6.395,47900.0
2014-10-06 11:30:00,9.75,9.77,9.75,9.75,105100.0,6.395,6.4081,6.395,6.395,105100.0
2014-10-06 11:35:00,9.75,9.76,9.72,9.72,122000.0,6.395,6.4015,6.3753,6.3753,122000.0
2014-10-06 11:40:00,9.72,9.74,9.71,9.72,97600.0,6.3753,6.3884,6.3687,6.3753,97600.0
2014-10-06 11:45:00,9.71,9.72,9.7,9.71,133600.0,6.3687,6.3753,6.3622,6.3687,133600.0
2014-10-06 11:50:00,9.71,9.72,9.71,9.72,27800.0,6.3687,6.3753,6.3687,6.3753,27800.0
2014-10-06 11:55:00,9.72,9.72,9.71,9.72,43200.0,6.3753,6.3753,6.3687,6.3753,43200.0
2014-10-06 12:00:00,9.72,9.73,9.71,9.73,24400.0,6.3753,6.3818,6.3687,6.3818,24400.0
2014-10-06 12:05:00,9.73,9.76,9.73,9.76,45800.0,6.3818,6.4015,6.3818,6.4015,45800.0
2014-10-06 12:10:00,9.76,9.76,9.74,9.75,113700.0,6.4015,6.4015,6.3884,6.395,113700.0
2014-10-06 12:15:00,9.74,9.75,9.74,9.75,6000.0,6.3884,6.395,6.3884,6.395,6000.0
2014-10-06 12:20:00,9.75,9.75,9.74,9.75,9400.0,6.395,6.395,6.3884,6.395,9400.0
2014-10-06 12:25:00,9.75,9.77,9.75,9.76,86200.0,6.395,6.4081,6.395,6.4015,86200.0
2014-10-06 12:30:00,9.76,9.76,9.74,9.76,40200.0,6.4015,6.4015,6.3884,6.4015,40200.0
2014-10-06 12:35:00,9.76,9.76,9.74,9.75,28900.0,6.4015,6.4015,6.3884,6.395,28900.0
2014-10-06 12:40:00,9.74,9.76,9.74,9.75,71800.0,6.3884,6.4015,6.3884,6.395,71800.0
2014-10-06 12:45:00,9.75,9.75,9.73,9.75,43400.0,6.395,6.395,6.3818,6.395,43400.0
2014-10-06 12:50:00,9.75,9.75,9.74,9.74,65200.0,6.395,6.395,6.3884,6.3884,65200.0
2014-10-06 12:55:00,9.74,9.75,9.73,9.74,53300.0,6.3884,6.395,6.3818,6.3884,53300.0
2014-10-06 13:00:00,9.74,9.76,9.72,9.76,112100.0,6.3884,6.4015,6.3753,6.4015,112100.0
2014-10-06 13:05:00,9.75,9.76,9.74,9.75,24400.0,6.395,6.4015,6.3884,6.395,24400.0
2014-10-06 13:10:00,9.74,9.75,9.73,9.74,38500.0,6.3884,6.395,6.3818,6.3884,38500.0
2014-10-06 13:15:00,9.74,9.76,9.74,9.76,52700.0,6.3884,6.4015,6.3884,6.4015,52700.0
2014-10-06 13:20:00,9.76,9.76,9.74,9.76,79900.0,6.4015,6.4015,6.3884,6.4015,79900.0
2014-10-06 13:25:00,9.76,9.76,9.74,9.75,34200.0,6.4015,6.4015,6.3884,6.395,34200.0
2014-10-06 13:30:00,9.75,9.76,9.75,9.75,23900.0,6.395,6.4015,6.395,6.395,23900.0
2014-10-06 13:35:00,9.76,9.77,9.75,9.76,47400.0,6.4015,6.4081,6.395,6.4015,47400.0
2014-10-06 13:40:00,9.76,9.76,9.75,9.76,12700.0,6.4015,6.4015,6.395,6.4015,12700.0
2014-10-06 13:45:00,9.76,9.76,9.75,9.75,14000.0,6.4015,6.4015,6.395,6.395,14000.0
2014-10-06 13:50:00,9.75,9.76,9.74,9.76,89700.0,6.395,6.4015,6.3884,6.4015,89700.0
2014-10-06 13:55:00,9.76,9.76,9.75,9.76,32800.0,6.4015,6.4015,6.395,6.4015,32800.0
2014-10-06 14:00:00,9.74,9.75,9.74,9.75,15200.0,6.3884,6.395,6.3884,6.395,15200.0
2014-10-06 14:05:00,9.75,9.75,9.74,9.74,36800.0,6.395,6.395,6.3884,6.3884,36800.0
2014-10-06 14:10:00,9.74,9.75,9.72,9.75,72400.0,6.3884,6.395,6.3753,6.395,72400.0
2014-10-06 14:15:00,9.75,9.76,9.74,9.76,44800.0,6.395,6.4015,6.3884,6.4015,44800.0
2014-10-06 14:20:00,9.76,9.77,9.76,9.77,23600.0,6.4015,6.4081,6.4015,6.4081,23600.0
2014-10-06 14:25:00,9.77,9.77,9.75,9.76,40100.0,6.4081,6.4081,6.395,6.4015,40100.0
2014-10-06 14:30:00,9.76,9.77,9.76,9.77,60300.0,6.4015,6.4081,6.4015,6.4081,60300.0
2014-10-06 14:35:00,9.76,9.77,9.76,9.76,4500.0,6.4015,6.4081,6.4015,6.4015,4500.0
2014-10-06 14:40:00,9.76,9.77,9.76,9.76,114700.0,6.4015,6.4081,6.4015,6.4015,114700.0
2014-10-06 14:45:00,9.77,9.77,9.75,9.76,43400.0,6.4081,6.4081,6.395,6.4015,43400.0
2014-10-06 14:50:00,9.76,9.76,9.75,9.76,19800.0,6.4015,6.4015,6.395,6.4015,19800.0
2014-10-06 14:55:00,9.76,9.76,9.75,9.75,8100.0,6.4015,6.4015,6.395,6.395,8100.0
2014-10-06 15:00:00,9.76,9.76,9.74,9.75,62600.0,6.4015,6.4015,6.3884,6.395,62600.0
2014-10-06 15:05:00,9.75,9.75,9.74,9.75,33700.0,6.395,6.395,6.3884,6.395,33700.0
2014-10-06 15:10:00,9.75,9.75,9.74,9.75,39100.0,6.395,6.395,6.3884,6.395,39100.0
2014-10-06 15:15:00,9.75,9.76,9.75,9.76,50100.0,6.395,6.4015,6.395,6.4015,50100.0
2014-10-06 15:20:00,9.75,9.77,9.75,9.77,163200.0,6.395,6.4081,6.395,6.4081,163200.0
2014-10-06 15:25:00,9.76,9.77,9.76,9.77,34800.0,6.4015,6.4081,6.4015,6.4081,34800.0
2014-10-06 15:30:00,9.76,9.77,9.76,9.77,142000.0,6.4015,6.4081,6.4015,6.4081,142000.0
2014-10-06 15:35:00,9.77,9.77,9.76,9.77,31600.0,6.4081,6.4081,6.4015,6.4081,31600.0
2014-10-06 15:40:00,9.77,9.77,9.75,9.76,154000.0,6.4081,6.4081,6.395,6.4015,154000.0
2014-10-06 15:45:00,9.76,9.76,9.75,9.76,35100.0,6.4015,6.4015,6.395,6.4015,35100.0
2014-10-06 15:50:00,9.76,9.76,9.74,9.75,129700.0,6.4015,6.4015,6.3884,6.395,129700.0
2014-10-06 15:55:00,9.75,9.75,9.73,9.74,203400.0,6.395,6.395,6.3818,6.3884,203400.0
2014-10-07 09:30:00,9.72,9.73,9.61,9.63,121600.0,6.3753,6.3818,6.3031,6.3162,121600.0
2014-10-07 09:35:00,9.63,9.64,9.61,9.64,457400.0,6.3162,6.3228,6.3031,6.3228,457400.0
2014-10-07 09:40:00,9.64,9.67,9.64,9.65,243500.0,6.3228,6.3425,6.3228,6.3294,243500.0
2014-10-07 09:45:00,9.65,9.68,9.64,9.67,140100.0,6.3294,6.349,6.3228,6.3425,140100.0
2014-10-07 09:50:00,9.66,9.68,9.65,9.66,133200.0,6.3359,6.349,6.3294,6.3359,133200.0
2014-10-07 09:55:00,9.66,9.69,9.66,9.68,137800.0,6.3359,6.3556,6.3359,6.349,137800.0
2014-10-07 10:00:00,9.69,9.72,9.69,9.71,125400.0,6.3556,6.3753,6.3556,6.3687,125400.0
2014-10-07 10:05:00,9.71,9.74,9.71,9.74,124400.0,6.3687,6.3884,6.3687,6.3884,124400.0
2014-10-07 10:10:00,9.74,9.74,9.71,9.71,57900.0,6.3884,6.3884,6.3687,6.3687,57900.0
2014-10-07 10:15:00,9.71,9.72,9.7,9.71,114800.0,6.3687,6.3753,6.3622,6.3687,114800.0
2014-10-07 10:20:00,9.72,9.72,9.7,9.71,71700.0,6.3753,6.3753,6.3622,6.3687,71700.0
2014-10-07 10:25:00,9.71,9.74,9.7,9.74,493200.0,6.3687,6.3884,6.3622,6.3884,493200.0
2014-10-07 10:30:00,9.74,9.78,9.74,9.76,182900.0,6.3884,6.4146,6.3884,6.4015,182900.0
2014-10-07 10:35:00,9.75,9.76,9.74,9.74,48500.0,6.395,6.4015,6.3884,6.3884,48500.0
2014-10-07 10:40:00,9.74,9.74,9.72,9.73,268200.0,6.3884,6.3884,6.3753,6.3818,268200.0
2014-10-07 10:45:00,9.73,9.75,9.73,9.73,69500.0,6.3818,6.395,6.3818,6.3818,69500.0
2014-10-07 10:50:00,9.73,9.75,9.73,9.73,200100.0,6.3818,6.395,6.3818,6.3818,200100.0
2014-10-07 10:55:00,9.73,9.74,9.7,9.7,32400.0,6.3818,6.3884,6.3622,6.3622,32400.0
2014-10-07 11:00:00,9.7,9.71,9.68,9.69,41700.0,6.3622,6.3687,6.349,6.3556,41700.0
2014-10-07 11:05:00,9.69,9.7,9.68,9.7,59000.0,6.3556,6.3622,6.349,6.3622,59000.0
2014-10-07 11:10:00,9.69,9.7,9.68,9.68,28400.0,6.3556,6.3622,6.349,6.349,28400.0
2014-10-07 11:15:00,9.68,9.69,9.66,9.66,44800.0,6.349,6.3556,6.3359,6.3359,44800.0
2014-10-07 11:20:00,9.66,9.67,9.65,9.65,107500.0,6.3359,6.3425,6.3294,6.3294,107500.0
2014-10-07 11:25:00,9.64,9.66,9.64,9.65,51900.0,6.3228,6.3359,6.3228,6.3294,51900.0
2014-10-07 11:30:00,9.66,9.66,9.64,9.66,58100.0,6.3359,6.3359,6.3228,6.3359,58100.0
2014-10-07 11:35:00,9.66,9.66,9.64,9.66,83100.0,6.3359,6.3359,6.3228,6.3359,83100.0
2014-10-07 11:40:00,9.65,9.66,9.65,9.66,18300.0,6.3294,6.3359,6.3294,6.3359,18300.0
2014-10-07 11:45:00,9.66,9.67,9.65,9.66,109000.0,6.3359,6.3425,6.3294,6.3359,109000.0
2014-10-07 11:50:00,9.67,9.68,9.66,9.68,35800.0,6.3425,6.349,6.3359,6.349,35800.0
2014-10-07 11:55:00,9.68,9.68,9.65,9.65,29800.0,6.349,6.349,6.3294,6.3294,29800.0
2014-10-07 12:00:00,9.66,9.66,9.64,9.64,18600.0,6.3359,6.3359,6.3228,6.3228,18600.0
2014-10-07 12:05:00,9.64,9.67,9.64,9.66,57200.0,6.3228,6.3425,6.3228,6.3359,57200.0
2014-10-07 12:10:00,9.66,9.68,9.66,9.67,18500.0,6.3359,6.349,6.3359,6.3425,18500.0
2014-10-07 12:15:00,9.67,9.68,9.67,9.67,10100.0,6.3425,6.349,6.3425,6.3425,10100.0
2014-10-07 12:20:00,9.68,9.68,9.66,9.66,53600.0,6.349,6.349,6.3359,6.3359,53600.0
2014-10-07 12:25:00,9.66,9.67,9.66,9.67,31200.0,6.3359,6.3425,6.3359,6.3425,31200.0
2014-10-07 12:30:00,9.67,9.68,9.66,9.66,54500.0,6.3425,6.349,6.3359,6.3359,54500.0
2014-10-07 12:35:00,9.66,9.67,9.66,9.66,4500.0,6.3359,6.3425,6.3359,6.3359,4500.0
2014-10-07 12:40:00,9.66,9.66,9.65,9.65,18800.0,6.3359,6.3359,6.3294,6.3294,18800.0
2014-10-07 12:45:00,9.65,9.66,9.64,9.64,41400.0,6.3294,6.3359,6.3228,6.3228,41400.0
2014-10-07 12:50:00,9.64,9.65,9.64,9.64,26300.0,6.3228,6.3294,6.3228,6.3228,26300.0
2014-10-07 12:55:00,9.64,9.65,9.64,9.64,39200.0,6.3228,6.3294,6.3228,6.3228,39200.0
2014-10-07 13:00:00,9.64,9.66,9.64,9.66,47800.0,6.3228,6.3359,6.3228,6.3359,47800.0
2014-10-07 13:05:00,9.66,9.66,9.64,9.64,74400.0,6.3359,6.3359,6.3228,6.3228,74400.0
2014-10-07 13:10:00,9.64,9.67,9.64,9.67,71200.0,6.3228,6.3425,6.3228,6.3425,71200.0
2014-10-07 13:15:00,9.67,9.67,9.66,9.67,30000.0,6.3425,6.3425,6.3359,6.3425,30000.0
2014-10-07 13:20:00,9.67,9.67,9.66,9.67,25600.0,6.3425,6.3425,6.3359,6.3425,25600.0
2014-10-07 13:25:00,9.67,9.68,9.67,9.68,25100.0,6.3425,6.349,6.3425,6.349,25100.0
2014-10-07 13:30:00,9.68,9.68,9.66,9.67,37500.0,6.349,6.349,6.3359,6.3425,37500.0
2014-10-07 13:35:00,9.66,9.67,9.65,9.65,46700.0,6.3359,6.3425,6.3294,6.3294,46700.0
2014-10-07 13:40:00,9.66,9.66,9.64,9.66,96100.0,6.3359,6.3359,6.3228,6.3359,96100.0
2014-10-07 13:45:00,9.66,9.66,9.66,9.66,12800.0,6.3359,6.3359,6.3359,6.3359,12800.0
2014-10-07 13:50:00,9.66,9.67,9.65,9.67,30600.0,6.3359,6.3425,6.3294,6.3425,30600.0
2014-10-07 13:55:00,9.67,9.68,9.66,9.67,57200.0,6.3425,6.349,6.3359,6.3425,57200.0
2014-10-07 14:00:00,9.66,9.67,9.65,9.66,92000.0,6.3359,6.3425,6.3294,6.3359,92000.0
2014-10-07 14:05:00,9.66,9.67,9.66,9.67,41400.0,6.3359,6.3425,6.3359,6.3425,41400.0
2014-10-07 14:10:00,9.66,9.68,9.65,9.67,107600.0,6.3359,6.349,6.3294,6.3425,107600.0
2014-10-07 14:15:00,9.67,9.67,9.66,9.67,10600.0,6.3425,6.3425,6.3359,6.3425,10600.0
2014-10-07 14:20:00,9.67,9.67,9.64,9.64,47100.0,6.3425,6.3425,6.3228,6.3228,47100.0
2014-10-07 14:25:00,9.64,9.65,9.63,9.63,25200.0,6.3228,6.3294,6.3162,6.3162,25200.0
2014-10-07 14:30:00,9.63,9.63,9.62,9.63,74100.0,6.3162,6.3162,6.3097,6.3162,74100.0
2014-10-07 14:35:00,9.63,9.64,9.63,9.63,71200.0,6.3162,6.3228,6.3162,6.3162,71200.0
2014-10-07 14:40:00,9.63,9.63,9.6,9.63,210600.0,6.3162,6.3162,6.2966,6.3162,210600.0
2014-10-07 14:45:00,9.63,9.63,9.62,9.62,22900.0,6.3162,6.3162,6.3097,6.3097,22900.0
2014-10-07 14:50:00,9.63,9.64,9.62,9.63,80100.0,6.3162,6.3228,6.3097,6.3162,80100.0
2014-10-07 14:55:00,9.63,9.63,9.62,9.63,12800.0,6.3162,6.3162,6.3097,6.3162,12800.0
2014-10-07 15:00:00,9.63,9.63,9.6,9.61,92200.0,6.3162,6.3162,6.2966,6.3031,92200.0
2014-10-07 15:05:00,9.62,9.62,9.6,9.6,41600.0,6.3097,6.3097,6.2966,6.2966,41600.0
2014-10-07 15:10:00,9.6,9.61,9.59,9.6,68200.0,6.2966,6.3031,6.29,6.2966,68200.0
2014-10-07 15:15:00,9.6,9.6,9.59,9.59,21300.0,6.2966,6.2966,6.29,6.29,21300.0
2014-10-07 15:20:00,9.6,9.6,9.58,9.59,89000.0,6.2966,6.2966,6.2835,6.29,89000.0
2014-10-07 15:25:00,9.59,9.6,9.58,9.6,240000.0,6.29,6.2966,6.2835,6.2966,240000.0
2014-10-07 15:30:00,9.6,9.61,9.59,9.59,103000.0,6.2966,6.3031,6.29,6.29,103000.0
2014-10-07 15:35:00,9.6,9.6,9.59,9.59,71400.0,6.2966,6.2966,6.29,6.29,71400.0
2014-10-07 15:40:00,9.59,9.59,9.58,9.59,43200.0,6.29,6.29,6.2835,6.29,43200.0
2014-10-07 15:45:00,9.59,9.6,9.58,9.58,125000.0,6.29,6.2966,6.2835,6.2835,125000.0
2014-10-07 15:50:00,9.59,9.59,9.57,9.57,90600.0,6.29,6.29,6.2769,6.2769,90600.0
2014-10-07 15:55:00,9.57,9.58,9.56,9.56,307700.0,6.2769,6.2835,6.2703,6.2703,307700.0
2014-10-08 09:30:00,9.56,9.59,9.55,9.57,88000.0,6.2703,6.29,6.2638,6.2769,88000.0
2014-10-08 09:35:00,9.58,9.59,9.57,9.58,31400.0,6.2835,6.29,6.2769,6.2835,31400.0
2014-10-08 09:40:00,9.58,9.61,9.57,9.6,298000.0,6.2835,6.3031,6.2769,6.2966,298000.0
2014-10-08 09:45:00,9.6,9.63,9.59,9.63,229900.0,6.2966,6.3162,6.29,6.3162,229900.0
2014-10-08 09:50:00,9.63,9.63,9.6,9.61,50700.0,6.3162,6.3162,6.2966,6.3031,50700.0
2014-10-08 09:55:00,9.6,9.61,9.58,9.59,85100.0,6.2966,6.3031,6.2835,6.29,85100.0
2014-10-08 10:00:00,9.59,9.6,9.58,9.59,41900.0,6.29,6.2966,6.2835,6.29,41900.0
2014-10-08 10:05:00,9.59,9.61,9.58,9.6,54100.0,6.29,6.3031,6.2835,6.2966,54100.0
2014-10-08 10:10:00,9.6,9.63,9.6,9.62,28500.0,6.2966,6.3162,6.2966,6.3097,28500.0
2014-10-08 10:15:00,9.62,9.62,9.58,9.59,65600.0,6.3097,6.3097,6.2835,6.29,65600.0
2014-10-08 10:20:00,9.59,9.59,9.58,9.58,25800.0,6.29,6.29,6.2835,6.2835,25800.0
2014-10-08 10:25:00,9.57,9.61,9.57,9.6,251400.0,6.2769,6.3031,6.2769,6.2966,251400.0
2014-10-08 10:30:00,9.61,9.63,9.6,9.61,181000.0,6.3031,6.3162,6.2966,6.3031,181000.0
2014-10-08 10:35:00,9.62,9.62,9.59,9.59,69000.0,6.3097,6.3097,6.29,6.29,69000.0
2014-10-08 10:40:00,9.6,9.6,9.58,9.58,39200.0,6.2966,6.2966,6.2835,6.2835,39200.0
2014-10-08 10:45:00,9.59,9.59,9.57,9.57,45400.0,6.29,6.29,6.2769,6.2769,45400.0
2014-10-08 10:50:00,9.58,9.59,9.57,9.57,118500.0,6.2835,6.29,6.2769,6.2769,118500.0
2014-10-08 10:55:00,9.57,9.59,9.57,9.57,76500.0,6.2769,6.29,6.2769,6.2769,76500.0
2014-10-08 11:00:00,9.57,9.58,9.55,9.56,74200.0,6.2769,6.2835,6.2638,6.2703,74200.0
2014-10-08 11:05:00,9.56,9.59,9.55,9.59,56000.0,6.2703,6.29,6.2638,6.29,56000.0
2014-10-08 11:10:00,9.59,9.59,9.57,9.58,42100.0,6.29,6.29,6.2769,6.2835,42100.0
2014-10-08 11:15:00,9.57,9.58,9.55,9.55,53300.0,6.2769,6.2835,6.2638,6.2638,53300.0
2014-10-08 11:20:00,9.55,9.59,9.55,9.58,103000.0,6.2638,6.29,6.2638,6.2835,103000.0
2014-10-08 11:25:00,9.58,9.62,9.58,9.62,43300.0,6.2835,6.3097,6.2835,6.3097,43300.0
2014-10-08 11:30:00,9.61,9.63,9.6,9.61,97300.0,6.3031,6.3162,6.2966,6.3031,97300.0
2014-10-08 11:35:00,9.61,9.61,9.58,9.58,29600.0,6.3031,6.3031,6.2835,6.2835,29600.0
2014-10-08 11:40:00,9.58,9.59,9.58,9.59,16500.0,6.2835,6.29,6.2835,6.29,16500.0
2014-10-08 11:45:00,9.59,9.59,9.57,9.58,26300.0,6.29,6.29,6.2769,6.2835,26300.0
2014-10-08 11:50:00,9.58,9.59,9.57,9.59,52500.0,6.2835,6.29,6.2769,6.29,52500.0
2014-10-08 11:55:00,9.59,9.6,9.56,9.59,76200.0,6.29,6.2966,6.2703,6.29,76200.0
2014-10-08 12:00:00,9.59,9.6,9.58,9.6,35600.0,6.29,6.2966,6.2835,6.2966,35600.0
2014-10-08 12:05:00,9.6,9.6,9.59,9.59,28700.0,6.2966,6.2966,6.29,6.29,28700.0
2014-10-08 12:10:00,9.58,9.6,9.58,9.6,40200.0,6.2835,6.2966,6.2835,6.2966,40200.0
2014-10-08 12:15:00,9.6,9.6,9.58,9.6,32100.0,6.2966,6.2966,6.2835,6.2966,32100.0
2014-10-08 12:20:00,9.6,9.6,9.58,9.58,38800.0,6.2966,6.2966,6.2835,6.2835,38800.0
2014-10-08 12:25:00,9.59,9.61,9.59,9.6,121000.0,6.29,6.3031,6.29,6.2966,121000.0
2014-10-08 12:30:00,9.6,9.6,9.59,9.6,12200.0,6.2966,6.2966,6.29,6.2966,12200.0
2014-10-08 12:35:00,9.6,9.62,9.59,9.6,131800.0,6.2966,6.3097,6.29,6.2966,131800.0
2014-10-08 12:40:00,9.6,9.6,9.59,9.6,14100.0,6.2966,6.2966,6.29,6.2966,14100.0
2014-10-08 12:45:00,9.6,9.6,9.58,9.59,34500.0,6.2966,6.2966,6.2835,6.29,34500.0
2014-10-08 12:50:00,9.59,9.59,9.57,9.58,18100.0,6.29,6.29,6.2769,6.2835,18100.0
2014-10-08 12:55:00,9.58,9.58,9.57,9.58,22900.0,6.2835,6.2835,6.2769,6.2835,22900.0
2014-10-08 13:00:00,9.58,9.6,9.57,9.6,44200.0,6.2835,6.2966,6.2769,6.2966,44200.0
2014-10-08 13:05:00,9.6,9.6,9.58,9.59,23000.0,6.2966,6.2966,6.2835,6.29,23000.0
2014-10-08 13:10:00,9.58,9.59,9.57,9.59,33900.0,6.2835,6.29,6.2769,6.29,33900.0
2014-10-08 13:15:00,9.58,9.6,9.58,9.6,24000.0,6.2835,6.2966,6.2835,6.2966,24000.0
2014-10-08 13:20:00,9.6,9.6,9.58,9.59,29200.0,6.2966,6.2966,6.2835,6.29,29200.0
2014-10-08 13:25:00,9.6,9.61,9.59,9.59,128200.0,6.2966,6.3031,6.29,6.29,128200.0
2014-10-08 13:30:00,9.6,9.61,9.59,9.61,99400.0,6.2966,6.3031,6.29,6.3031,99400.0
2014-10-08 13:35:00,9.61,9.61,9.61,9.61,4700.0,6.3031,6.3031,6.3031,6.3031,4700.0
2014-10-08 13:40:00,9.61,9.61,9.61,9.61,1900.0,6.3031,6.3031,6.3031,6.3031,1900.0
2014-10-08 13:45:00,9.61,9.65,9.61,9.63,106700.0,6.3031,6.3294,6.3031,6.3162,106700.0
2014-10-08 13:50:00,9.64,9.64,9.63,9.64,9800.0,6.3228,6.3228,6.3162,6.3228,9800.0
2014-10-08 13:55:00,9.63,9.65,9.63,9.65,31000.0,6.3162,6.3294,6.3162,6.3294,31000.0
2014-10-08 14:00:00,9.65,9.68,9.64,9.66,179900.0,6.3294,6.349,6.3228,6.3359,179900.0
2014-10-08 14:05:00,9.66,9.67,9.64,9.66,113200.0,6.3359,6.3425,6.3228,6.3359,113200.0
2014-10-08 14:10:00,9.67,9.69,9.66,9.66,130600.0,6.3425,6.3556,6.3359,6.3359,130600.0
2014-10-08 14:15:00,9.66,9.68,9.65,9.67,60600.0,6.3359,6.349,6.3294,6.3425,60600.0
2014-10-08 14:20:00,9.68,9.7,9.67,9.69,94700.0,6.349,6.3622,6.3425,6.3556,94700.0
2014-10-08 14:25:00,9.69,9.7,9.68,9.69,53400.0,6.3556,6.3622,6.349,6.3556,53400.0
2014-10-08 14:30:00,9.7,9.71,9.68,9.71,412100.0,6.3622,6.3687,6.349,6.3687,412100.0
2014-10-08 14:35:00,9.71,9.73,9.7,9.71,218200.0,6.3687,6.3818,6.3622,6.3687,218200.0
2014-10-08 14:40:00,9.71,9.72,9.71,9.71,164800.0,6.3687,6.3753,6.3687,6.3687,164800.0
2014-10-08 14:45:00,9.71,9.73,9.7,9.71,227200.0,6.3687,6.3818,6.3622,6.3687,227200.0
2014-10-08 14:50:00,9.71,9.72,9.69,9.7,56800.0,6.3687,6.3753,6.3556,6.3622,56800.0
2014-10-08 14:55:00,9.71,9.71,9.69,9.71,99800.0,6.3687,6.3687,6.3556,6.3687,99800.0
2014-10-08 15:00:00,9.71,9.71,9.7,9.71,62600.0,6.3687,6.3687,6.3622,6.3687,62600.0
2014-10-08 15:05:00,9.71,9.71,9.7,9.71,22600.0,6.3687,6.3687,6.3622,6.3687,22600.0
2014-10-08 15:10:00,9.71,9.71,9.7,9.71,23100.0,6.3687,6.3687,6.3622,6.3687,23100.0
2014-10-08 15:15:00,9.71,9.71,9.7,9.71,11500.0,6.3687,6.3687,6.3622,6.3687,11500.0
2014-10-08 15:20:00,9.7,9.72,9.69,9.71,66100.0,6.3622,6.3753,6.3556,6.3687,66100.0
2014-10-08 15:25:00,9.72,9.74,9.71,9.74,90500.0,6.3753,6.3884,6.3687,6.3884,90500.0
2014-10-08 15:30:00,9.74,9.75,9.72,9.75,139000.0,6.3884,6.395,6.3753,6.395,139000.0
2014-10-08 15:35:00,9.75,9.75,9.74,9.75,63400.0,6.395,6.395,6.3884,6.395,63400.0
2014-10-08 15:40:00,9.75,9.77,9.74,9.77,79400.0,6.395,6.4081,6.3884,6.4081,79400.0
2014-10-08 15:45:00,9.77,9.77,9.75,9.76,123900.0,6.4081,6.4081,6.395,6.4015,123900.0
2014-10-08 15:50:00,9.76,9.77,9.75,9.75,130600.0,6.4015,6.4081,6.395,6.395,130600.0
2014-10-08 15:55:00,9.75,9.77,9.75,9.76,369000.0,6.395,6.4081,6.395,6.4015,369000.0
2014-10-09 09:30:00,9.77,9.77,9.67,9.71,220200.0,6.4081,6.4081,6.3425,6.3687,220200.0
2014-10-09 09:35:00,9.71,9.71,9.67,9.68,158700.0,6.3687,6.3687,6.3425,6.349,158700.0
2014-10-09 09:40:00,9.68,9.7,9.66,9.7,132600.0,6.349,6.3622,6.3359,6.3622,132600.0
2014-10-09 09:45:00,9.7,9.72,9.69,9.7,146900.0,6.3622,6.3753,6.3556,6.3622,146900.0
2014-10-09 09:50:00,9.7,9.7,9.66,9.67,41200.0,6.3622,6.3622,6.3359,6.3425,41200.0
2014-10-09 09:55:00,9.67,9.67,9.63,9.64,64400.0,6.3425,6.3425,6.3162,6.3228,64400.0
2014-10-09 10:00:00,9.64,9.68,9.64,9.68,61000.0,6.3228,6.349,6.3228,6.349,61000.0
2014-10-09 10:05:00,9.68,9.68,9.64,9.65,561600.0,6.349,6.349,6.3228,6.3294,561600.0
2014-10-09 10:10:00,9.65,9.66,9.63,9.66,81800.0,6.3294,6.3359,6.3162,6.3359,81800.0
2014-10-09 10:15:00,9.66,9.67,9.65,9.65,27900.0,6.3359,6.3425,6.3294,6.3294,27900.0
2014-10-09 10:20:00,9.65,9.67,9.64,9.64,46900.0,6.3294,6.3425,6.3228,6.3228,46900.0
2014-10-09 10:25:00,9.64,9.65,9.63,9.64,40900.0,6.3228,6.3294,6.3162,6.3228,40900.0
2014-10-09 10:30:00,9.63,9.63,9.61,9.63,88600.0,6.3162,6.3162,6.3031,6.3162,88600.0
2014-10-09 10:35:00,9.62,9.63,9.6,9.61,96000.0,6.3097,6.3162,6.2966,6.3031,96000.0
2014-10-09 10:40:00,9.61,9.63,9.6,9.61,195800.0,6.3031,6.3162,6.2966,6.3031,195800.0
2014-10-09 10:45:00,9.61,9.63,9.61,9.63,53300.0,6.3031,6.3162,6.3031,6.3162,53300.0
2014-10-09 10:50:00,9.62,9.63,9.61,9.62,32800.0,6.3097,6.3162,6.3031,6.3097,32800.0
2014-10-09 10:55:00,9.62,9.64,9.62,9.64,77100.0,6.3097,6.3228,6.3097,6.3228,77100.0
2014-10-09 11:00:00,9.64,9.64,9.61,9.61,94200.0,6.3228,6.3228,6.3031,6.3031,94200.0
2014-10-09 11:05:00,9.62,9.64,9.61,9.63,139600.0,6.3097,6.3228,6.3031,6.3162,139600.0
2014-10-09 11:10:00,9.63,9.66,9.62,9.66,84600.0,6.3162,6.3359,6.3097,6.3359,84600.0
2014-10-09 11:15:00,9.65,9.66,9.63,9.63,39600.0,6.3294,6.3359,6.3162,6.3162,39600.0
2014-10-09 11:20:00,9.64,9.65,9.63,9.64,46900.0,6.3228,6.3294,6.3162,6.3228,46900.0
2014-10-09 11:25:00,9.64,9.65,9.63,9.64,47200.0,6.3228,6.3294,6.3162,6.3228,47200.0
2014-10-09 11:30:00,9.64,9.64,9.63,9.64,18200.0,6.3228,6.3228,6.3162,6.3228,18200.0
2014-10-09 11:35:00,9.63,9.64,9.61,9.62,41600.0,6.3162,6.3228,6.3031,6.3097,41600.0
2014-10-09 11:40:00,9.62,9.62,9.58,9.6,73500.0,6.3097,6.3097,6.2835,6.2966,73500.0
2014-10-09 11:45:00,9.59,9.61,9.58,9.59,76200.0,6.29,6.3031,6.2835,6.29,76200.0
2014-10-09 11:50:00,9.59,9.61,9.57,9.59,154100.0,6.29,6.3031,6.2769,6.29,154100.0
2014-10-09 11:55:00,9.58,9.59,9.56,9.59,65400.0,6.2835,6.29,6.2703,6.29,65400.0
2014-10-09 12:00:00,9.58,9.61,9.58,9.6,42900.0,6.2835,6.3031,6.2835,6.2966,42900.0
2014-10-09 12:05:00,9.6,9.61,9.59,9.6,32200.0,6.2966,6.3031,6.29,6.2966,32200.0
2014-10-09 12:10:00,9.6,9.61,9.59,9.6,39800.0,6.2966,6.3031,6.29,6.2966,39800.0
2014-10-09 12:15:00,9.6,9.6,9.57,9.59,101600.0,6.2966,6.2966,6.2769,6.29,101600.0
2014-10-09 12:20:00,9.59,9.59,9.57,9.57,35200.0,6.29,6.29,6.2769,6.2769,35200.0
2014-10-09 12:25:00,9.58,9.59,9.57,9.57,135800.0,6.2835,6.29,6.2769,6.2769,135800.0
2014-10-09 12:30:00,9.58,9.59,9.57,9.58,181900.0,6.2835,6.29,6.2769,6.2835,181900.0
2014-10-09 12:35:00,9.58,9.59,9.57,9.59,22400.0,6.2835,6.29,6.2769,6.29,22400.0
2014-10-09 12:40:00,9.59,9.6,9.58,9.6,76000.0,6.29,6.2966,6.2835,6.2966,76000.0
2014-10-09 12:45:00,9.59,9.6,9.59,9.6,18500.0,6.29,6.2966,6.29,6.2966,18500.0
2014-10-09 12:50:00,9.6,9.6,9.58,9.6,122800.0,6.2966,6.2966,6.2835,6.2966,122800.0
2014-10-09 12:55:00,9.59,9.61,9.58,9.61,56700.0,6.29,6.3031,6.2835,6.3031,56700.0
2014-10-09 13:00:00,9.6,9.61,9.58,9.58,56000.0,6.2966,6.3031,6.2835,6.2835,56000.0
2014-10-09 13:05:00,9.58,9.59,9.56,9.57,61100.0,6.2835,6.29,6.2703,6.2769,61100.0
2014-10-09 13:10:00,9.57,9.58,9.55,9.57,86400.0,6.2769,6.2835,6.2638,6.2769,86400.0
2014-10-09 13:15:00,9.57,9.59,9.56,9.58,55000.0,6.2769,6.29,6.2703,6.2835,55000.0
2014-10-09 13:20:00,9.58,9.61,9.58,9.61,73600.0,6.2835,6.3031,6.2835,6.3031,73600.0
2014-10-09 13:25:00,9.6,9.61,9.59,9.6,31100.0,6.2966,6.3031,6.29,6.2966,31100.0
2014-10-09 13:30:00,9.59,9.61,9.58,9.61,51300.0,6.29,6.3031,6.2835,6.3031,51300.0
2014-10-09 13:35:00,9.6,9.63,9.6,9.62,105300.0,6.2966,6.3162,6.2966,6.3097,105300.0
2014-10-09 13:40:00,9.61,9.62,9.59,9.6,73200.0,6.3031,6.3097,6.29,6.2966,73200.0
2014-10-09 13:45:00,9.6,9.61,9.59,9.59,84300.0,6.2966,6.3031,6.29,6.29,84300.0
2014-10-09 13:50:00,9.59,9.6,9.55,9.57,110900.0,6.29,6.2966,6.2638,6.2769,110900.0
2014-10-09 13:55:00,9.57,9.59,9.57,9.58,78100.0,6.2769,6.29,6.2769,6.2835,78100.0
2014-10-09 14:00:00,9.57,9.57,9.55,9.56,51400.0,6.2769,6.2769,6.2638,6.2703,51400.0
2014-10-09 14:05:00,9.57,9.58,9.56,9.57,62900.0,6.2769,6.2835,6.2703,6.2769,62900.0
2014-10-09 14:10:00,9.57,9.57,9.55,9.55,77900.0,6.2769,6.2769,6.2638,6.2638,77900.0
2014-10-09 14:15:00,9.55,9.57,9.55,9.56,72900.0,6.2638,6.2769,6.2638,6.2703,72900.0
2014-10-09 14:20:00,9.56,9.56,9.54,9.55,62900.0,6.2703,6.2703,6.2572,6.2638,62900.0
2014-10-09 14:25:00,9.54,9.57,9.54,9.54,125000.0,6.2572,6.2769,6.2572,6.2572,125000.0
2014-10-09 14:30:00,9.54,9.55,9.53,9.54,124100.0,6.2572,6.2638,6.2507,6.2572,124100.0
2014-10-09 14:35:00,9.54,9.57,9.54,9.56,89800.0,6.2572,6.2769,6.2572,6.2703,89800.0
2014-10-09 14:40:00,9.55,9.57,9.55,9.56,133900.0,6.2638,6.2769,6.2638,6.2703,133900.0
2014-10-09 14:45:00,9.56,9.57,9.54,9.55,60900.0,6.2703,6.2769,6.2572,6.2638,60900.0
2014-10-09 14:50:00,9.55,9.58,9.55,9.56,78300.0,6.2638,6.2835,6.2638,6.2703,78300.0
2014-10-09 14:55:00,9.56,9.57,9.55,9.55,87000.0,6.2703,6.2769,6.2638,6.2638,87000.0
2014-10-09 15:00:00,9.55,9.57,9.55,9.57,68300.0,6.2638,6.2769,6.2638,6.2769,68300.0
2014-10-09 15:05:00,9.57,9.57,9.54,9.54,108700.0,6.2769,6.2769,6.2572,6.2572,108700.0
2014-10-09 15:10:00,9.54,9.57,9.54,9.56,82000.0,6.2572,6.2769,6.2572,6.2703,82000.0
2014-10-09 15:15:00,9.57,9.57,9.55,9.57,71100.0,6.2769,6.2769,6.2638,6.2769,71100.0
2014-10-09 15:20:00,9.57,9.58,9.55,9.57,112400.0,6.2769,6.2835,6.2638,6.2769,112400.0
2014-10-09 15:25:00,9.57,9.58,9.56,9.58,96100.0,6.2769,6.2835,6.2703,6.2835,96100.0
2014-10-09 15:30:00,9.58,9.6,9.57,9.6,62500.0,6.2835,6.2966,6.2769,6.2966,62500.0
2014-10-09 15:35:00,9.6,9.61,9.58,9.6,125600.0,6.2966,6.3031,6.2835,6.2966,125600.0
2014-10-09 15:40:00,9.6,9.6,9.57,9.58,60400.0,6.2966,6.2966,6.2769,6.2835,60400.0
2014-10-09 15:45:00,9.57,9.57,9.54,9.55,110500.0,6.2769,6.2769,6.2572,6.2638,110500.0
2014-10-09 15:50:00,9.54,9.55,9.53,9.55,239800.0,6.2572,6.2638,6.2507,6.2638,239800.0
2014-10-09 15:55:00,9.55,9.56,9.54,9.54,376700.0,6.2638,6.2703,6.2572,6.2572,376700.0
2014-10-10 09:30:00,9.53,9.55,9.51,9.54,106700.0,6.2507,6.2638,6.2375,6.2572,106700.0
2014-10-10 09:35:00,9.54,9.63,9.53,9.63,116900.0,6.2572,6.3162,6.2507,6.3162,116900.0
2014-10-10 09:40:00,9.63,9.63,9.59,9.61,100500.0,6.3162,6.3162,6.29,6.3031,100500.0
2014-10-10 09:45:00,9.61,9.62,9.58,9.58,88000.0,6.3031,6.3097,6.2835,6.2835,88000.0
2014-10-10 09:50:00,9.59,9.6,9.56,9.58,37200.0,6.29,6.2966,6.2703,6.2835,37200.0
2014-10-10 09:55:00,9.58,9.63,9.58,9.62,69300.0,6.2835,6.3162,6.2835,6.3097,69300.0
2014-10-10 10:00:00,9.62,9.63,9.59,9.59,109000.0,6.3097,6.3162,6.29,6.29,109000.0
2014-10-10 10:05:00,9.58,9.59,9.56,9.57,80800.0,6.2835,6.29,6.2703,6.2769,80800.0
2014-10-10 10:10:00,9.57,9.59,9.55,9.55,70200.0,6.2769,6.29,6.2638,6.2638,70200.0
2014-10-10 10:15:00,9.55,9.58,9.54,9.56,88300.0,6.2638,6.2835,6.2572,6.2703,88300.0
2014-10-10 10:20:00,9.56,9.56,9.52,9.52,80900.0,6.2703,6.2703,6.2441,6.2441,80900.0
2014-10-10 10:25:00,9.53,9.53,9.5,9.51,92900.0,6.2507,6.2507,6.231,6.2375,92900.0
2014-10-10 10:30:00,9.5,9.54,9.5,9.53,83100.0,6.231,6.2572,6.231,6.2507,83100.0
2014-10-10 10:35:00,9.54,9.56,9.53,9.54,63300.0,6.2572,6.2703,6.2507,6.2572,63300.0
2014-10-10 10:40:00,9.54,9.55,9.52,9.55,66300.0,6.2572,6.2638,6.2441,6.2638,66300.0
2014-10-10 10:45:00,9.54,9.54,9.51,9.53,126200.0,6.2572,6.2572,6.2375,6.2507,126200.0
2014-10-10 10:50:00,9.53,9.56,9.53,9.53,438000.0,6.2507,6.2703,6.2507,6.2507,438000.0
2014-10-10 10:55:00,9.53,9.55,9.52,9.53,72300.0,6.2507,6.2638,6.2441,6.2507,72300.0
2014-10-10 11:00:00,9.53,9.56,9.52,9.56,188900.0,6.2507,6.2703,6.2441,6.2703,188900.0
2014-10-10 11:05:00,9.56,9.57,9.54,9.57,224300.0,6.2703,6.2769,6.2572,6.2769,224300.0
2014-10-10 11:10:00,9.57,9.57,9.54,9.55,110100.0,6.2769,6.2769,6.2572,6.2638,110100.0
2014-10-10 11:15:00,9.54,9.54,9.53,9.54,65800.0,6.2572,6.2572,6.2507,6.2572,65800.0
2014-10-10 11:20:00,9.54,9.54,9.52,9.53,135400.0,6.2572,6.2572,6.2441,6.2507,135400.0
2014-10-10 11:25:00,9.52,9.55,9.52,9.55,131500.0,6.2441,6.2638,6.2441,6.2638,131500.0
2014-10-10 11:30:00,9.54,9.55,9.53,9.54,64100.0,6.2572,6.2638,6.2507,6.2572,64100.0
2014-10-10 11:35:00,9.54,9.55,9.53,9.54,14600.0,6.2572,6.2638,6.2507,6.2572,14600.0
2014-10-10 11:40:00,9.54,9.55,9.52,9.54,57400.0,6.2572,6.2638,6.2441,6.2572,57400.0
2014-10-10 11:45:00,9.54,9.56,9.54,9.56,26000.0,6.2572,6.2703,6.2572,6.2703,26000.0
2014-10-10 11:50:00,9.57,9.58,9.55,9.57,336800.0,6.2769,6.2835,6.2638,6.2769,336800.0
2014-10-10 11:55:00,9.56,9.57,9.56,9.56,32500.0,6.2703,6.2769,6.2703,6.2703,32500.0
2014-10-10 12:00:00,9.56,9.61,9.56,9.6,68200.0,6.2703,6.3031,6.2703,6.2966,68200.0
2014-10-10 12:05:00,9.6,9.6,9.58,9.59,105300.0,6.2966,6.2966,6.2835,6.29,105300.0
2014-10-10 12:10:00,9.59,9.6,9.58,9.6,55100.0,6.29,6.2966,6.2835,6.2966,55100.0
2014-10-10 12:15:00,9.6,9.6,9.57,9.57,65100.0,6.2966,6.2966,6.2769,6.2769,65100.0
2014-10-10 12:20:00,9.56,9.59,9.56,9.58,36900.0,6.2703,6.29,6.2703,6.2835,36900.0
2014-10-10 12:25:00,9.58,9.6,9.58,9.59,25000.0,6.2835,6.2966,6.2835,6.29,25000.0
2014-10-10 12:30:00,9.59,9.62,9.59,9.6,104400.0,6.29,6.3097,6.29,6.2966,104400.0
2014-10-10 12:35:00,9.6,9.6,9.57,9.59,81900.0,6.2966,6.2966,6.2769,6.29,81900.0
2014-10-10 12:40:00,9.59,9.6,9.59,9.6,22600.0,6.29,6.2966,6.29,6.2966,22600.0
2014-10-10 12:45:00,9.6,9.61,9.59,9.6,23000.0,6.2966,6.3031,6.29,6.2966,23000.0
2014-10-10 12:50:00,9.6,9.6,9.58,9.59,63500.0,6.2966,6.2966,6.2835,6.29,63500.0
2014-10-10 12:55:00,9.59,9.6,9.58,9.59,46600.0,6.29,6.2966,6.2835,6.29,46600.0
2014-10-10 13:00:00,9.58,9.6,9.57,9.57,65500.0,6.2835,6.2966,6.2769,6.2769,65500.0
2014-10-10 13:05:00,9.58,9.59,9.56,9.58,42400.0,6.2835,6.29,6.2703,6.2835,42400.0
2014-10-10 13:10:00,9.58,9.59,9.57,9.57,11600.0,6.2835,6.29,6.2769,6.2769,11600.0
2014-10-10 13:15:00,9.57,9.57,9.55,9.56,23000.0,6.2769,6.2769,6.2638,6.2703,23000.0
2014-10-10 13:20:00,9.56,9.56,9.55,9.55,22100.0,6.2703,6.2703,6.2638,6.2638,22100.0
2014-10-10 13:25:00,9.55,9.55,9.53,9.54,48000.0,6.2638,6.2638,6.2507,6.2572,48000.0
2014-10-10 13:30:00,9.55,9.57,9.54,9.54,52000.0,6.2638,6.2769,6.2572,6.2572,52000.0
2014-10-10 13:35:00,9.54,9.57,9.54,9.56,19500.0,6.2572,6.2769,6.2572,6.2703,19500.0
2014-10-10 13:40:00,9.56,9.57,9.55,9.57,19500.0,6.2703,6.2769,6.2638,6.2769,19500.0
2014-10-10 13:45:00,9.56,9.56,9.54,9.55,60200.0,6.2703,6.2703,6.2572,6.2638,60200.0
2014-10-10 13:50:00,9.55,9.56,9.54,9.55,29800.0,6.2638,6.2703,6.2572,6.2638,29800.0
2014-10-10 13:55:00,9.55,9.57,9.55,9.56,36600.0,6.2638,6.2769,6.2638,6.2703,36600.0
2014-10-10 14:00:00,9.56,9.57,9.55,9.56,56300.0,6.2703,6.2769,6.2638,6.2703,56300.0
2014-10-10 14:05:00,9.57,9.57,9.55,9.56,117400.0,6.2769,6.2769,6.2638,6.2703,117400.0
2014-10-10 14:10:00,9.55,9.56,9.54,9.54,95000.0,6.2638,6.2703,6.2572,6.2572,95000.0
2014-10-10 14:15:00,9.54,9.55,9.52,9.52,74000.0,6.2572,6.2638,6.2441,6.2441,74000.0
2014-10-10 14:20:00,9.53,9.54,9.52,9.54,66400.0,6.2507,6.2572,6.2441,6.2572,66400.0
2014-10-10 14:25:00,9.54,9.55,9.53,9.55,61700.0,6.2572,6.2638,6.2507,6.2638,61700.0
2014-10-10 14:30:00,9.54,9.54,9.53,9.53,70000.0,6.2572,6.2572,6.2507,6.2507,70000.0
2014-10-10 14:35:00,9.52,9.52,9.51,9.51,53600.0,6.2441,6.2441,6.2375,6.2375,53600.0
2014-10-10 14:40:00,9.51,9.52,9.51,9.52,58000.0,6.2375,6.2441,6.2375,6.2441,58000.0
2014-10-10 14:45:00,9.52,9.52,9.5,9.51,91200.0,6.2441,6.2441,6.231,6.2375,91200.0
2014-10-10 14:50:00,9.52,9.52,9.51,9.51,31300.0,6.2441,6.2441,6.2375,6.2375,31300.0
2014-10-10 14:55:00,9.52,9.52,9.5,9.5,21800.0,6.2441,6.2441,6.231,6.231,21800.0
2014-10-10 15:00:00,9.5,9.51,9.49,9.49,152100.0,6.231,6.2375,6.2244,6.2244,152100.0
2014-10-10 15:05:00,9.49,9.5,9.48,9.49,142800.0,6.2244,6.231,6.2179,6.2244,142800.0
2014-10-10 15:10:00,9.49,9.5,9.49,9.49,73900.0,6.2244,6.231,6.2244,6.2244,73900.0
2014-10-10 15:15:00,9.49,9.5,9.48,9.49,216700.0,6.2244,6.231,6.2179,6.2244,216700.0
2014-10-10 15:20:00,9.49,9.51,9.49,9.5,95900.0,6.2244,6.2375,6.2244,6.231,95900.0
2014-10-10 15:25:00,9.51,9.51,9.48,9.5,222600.0,6.2375,6.2375,6.2179,6.231,222600.0
2014-10-10 15:30:00,9.5,9.51,9.48,9.49,191500.0,6.231,6.2375,6.2179,6.2244,191500.0
2014-10-10 15:35:00,9.49,9.5,9.49,9.5,68200.0,6.2244,6.231,6.2244,6.231,68200.0
2014-10-10 15:40:00,9.5,9.5,9.48,9.49,197100.0,6.231,6.231,6.2179,6.2244,197100.0
2014-10-10 15:45:00,9.48,9.5,9.48,9.48,317300.0,6.2179,6.231,6.2179,6.2179,317300.0
2014-10-10 15:50:00,9.48,9.48,9.46,9.46,139200.0,6.2179,6.2179,6.2047,6.2047,139200.0
2014-10-10 15:55:00,9.46,9.47,9.44,9.45,554900.0,6.2047,6.2113,6.1916,6.1982,554900.0
2014-10-13 09:30:00,9.46,9.48,9.42,9.48,148500.0,6.2047,6.2179,6.1785,6.2179,148500.0
2014-10-13 09:35:00,9.47,9.54,9.46,9.52,190500.0,6.2113,6.2572,6.2047,6.2441,190500.0
2014-10-13 09:40:00,9.52,9.53,9.48,9.48,202700.0,6.2441,6.2507,6.2179,6.2179,202700.0
2014-10-13 09:45:00,9.49,9.5,9.47,9.49,275700.0,6.2244,6.231,6.2113,6.2244,275700.0
2014-10-13 09:50:00,9.49,9.5,9.47,9.49,665600.0,6.2244,6.231,6.2113,6.2244,665600.0
2014-10-13 09:55:00,9.49,9.53,9.46,9.52,217900.0,6.2244,6.2507,6.2047,6.2441,217900.0
2014-10-13 10:00:00,9.51,9.53,9.51,9.52,223300.0,6.2375,6.2507,6.2375,6.2441,223300.0
2014-10-13 10:05:00,9.53,9.53,9.5,9.5,198200.0,6.2507,6.2507,6.231,6.231,198200.0
2014-10-13 10:10:00,9.5,9.51,9.5,9.5,153600.0,6.231,6.2375,6.231,6.231,153600.0
2014-10-13 10:15:00,9.5,9.51,9.48,9.49,119500.0,6.231,6.2375,6.2179,6.2244,119500.0
2014-10-13 10:20:00,9.49,9.5,9.48,9.48,105600.0,6.2244,6.231,6.2179,6.2179,105600.0
2014-10-13 10:25:00,9.49,9.49,9.47,9.48,187900.0,6.2244,6.2244,6.2113,6.2179,187900.0
2014-10-13 10:30:00,9.47,9.48,9.46,9.46,210000.0,6.2113,6.2179,6.2047,6.2047,210000.0
2014-10-13 10:35:00,9.46,9.47,9.45,9.46,206500.0,6.2047,6.2113,6.1982,6.2047,206500.0
2014-10-13 10:40:00,9.46,9.46,9.43,9.44,158200.0,6.2047,6.2047,6.1851,6.1916,158200.0
2014-10-13 10:45:00,9.43,9.45,9.43,9.44,212800.0,6.1851,6.1982,6.1851,6.1916,212800.0
2014-10-13 10:50:00,9.44,9.48,9.44,9.48,113600.0,6.1916,6.2179,6.1916,6.2179,113600.0
2014-10-13 10:55:00,9.48,9.48,9.46,9.46,87900.0,6.2179,6.2179,6.2047,6.2047,87900.0
2014-10-13 11:00:00,9.46,9.5,9.46,9.48,65000.0,6.2047,6.231,6.2047,6.2179,65000.0
2014-10-13 11:05:00,9.49,9.5,9.47,9.47,96900.0,6.2244,6.231,6.2113,6.2113,96900.0
2014-10-13 11:10:00,9.47,9.47,9.45,9.46,86700.0,6.2113,6.2113,6.1982,6.2047,86700.0
2014-10-13 11:15:00,9.45,9.46,9.43,9.44,126700.0,6.1982,6.2047,6.1851,6.1916,126700.0
2014-10-13 11:20:00,9.43,9.46,9.43,9.46,121000.0,6.1851,6.2047,6.1851,6.2047,121000.0
2014-10-13 11:25:00,9.46,9.46,9.44,9.44,108300.0,6.2047,6.2047,6.1916,6.1916,108300.0
2014-10-13 11:30:00,9.44,9.48,9.44,9.47,740800.0,6.1916,6.2179,6.1916,6.2113,740800.0
2014-10-13 11:35:00,9.47,9.47,9.45,9.45,39300.0,6.2113,6.2113,6.1982,6.1982,39300.0
2014-10-13 11:40:00,9.46,9.47,9.45,9.45,65500.0,6.2047,6.2113,6.1982,6.1982,65500.0
2014-10-13 11:45:00,9.46,9.49,9.46,9.49,181700.0,6.2047,6.2244,6.2047,6.2244,181700.0
2014-10-13 11:50:00,9.49,9.49,9.47,9.48,83000.0,6.2244,6.2244,6.2113,6.2179,83000.0
2014-10-13 11:55:00,9.48,9.5,9.48,9.48,392000.0,6.2179,6.231,6.2179,6.2179,392000.0
2014-10-13 12:00:00,9.49,9.51,9.48,9.51,318300.0,6.2244,6.2375,6.2179,6.2375,318300.0
2014-10-13 12:05:00,9.51,9.51,9.48,9.49,136800.0,6.2375,6.2375,6.2179,6.2244,136800.0
2014-10-13 12:10:00,9.5,9.51,9.49,9.51,210700.0,6.231,6.2375,6.2244,6.2375,210700.0
2014-10-13 12:15:00,9.5,9.53,9.5,9.53,321900.0,6.231,6.2507,6.231,6.2507,321900.0
2014-10-13 12:20:00,9.52,9.54,9.52,9.54,134700.0,6.2441,6.2572,6.2441,6.2572,134700.0
2014-10-13 12:25:00,9.54,9.54,9.52,9.54,124700.0,6.2572,6.2572,6.2441,6.2572,124700.0
2014-10-13 12:30:00,9.54,9.55,9.53,9.54,123600.0,6.2572,6.2638,6.2507,6.2572,123600.0
2014-10-13 12:35:00,9.54,9.57,9.54,9.57,59000.0,6.2572,6.2769,6.2572,6.2769,59000.0
2014-10-13 12:40:00,9.57,9.58,9.55,9.58,156100.0,6.2769,6.2835,6.2638,6.2835,156100.0
2014-10-13 12:45:00,9.58,9.58,9.54,9.55,126700.0,6.2835,6.2835,6.2572,6.2638,126700.0
2014-10-13 12:50:00,9.55,9.57,9.55,9.56,48000.0,6.2638,6.2769,6.2638,6.2703,48000.0
2014-10-13 12:55:00,9.56,9.56,9.55,9.55,44300.0,6.2703,6.2703,6.2638,6.2638,44300.0
2014-10-13 13:00:00,9.55,9.57,9.55,9.57,58900.0,6.2638,6.2769,6.2638,6.2769,58900.0
2014-10-13 13:05:00,9.57,9.58,9.56,9.57,67600.0,6.2769,6.2835,6.2703,6.2769,67600.0
2014-10-13 13:10:00,9.57,9.57,9.55,9.57,121800.0,6.2769,6.2769,6.2638,6.2769,121800.0
2014-10-13 13:15:00,9.57,9.57,9.54,9.55,86700.0,6.2769,6.2769,6.2572,6.2638,86700.0
2014-10-13 13:20:00,9.56,9.57,9.54,9.54,72300.0,6.2703,6.2769,6.2572,6.2572,72300.0
2014-10-13 13:25:00,9.54,9.56,9.53,9.55,105900.0,6.2572,6.2703,6.2507,6.2638,105900.0
2014-10-13 13:30:00,9.55,9.56,9.51,9.52,206700.0,6.2638,6.2703,6.2375,6.2441,206700.0
2014-10-13 13:35:00,9.52,9.52,9.51,9.51,103500.0,6.2441,6.2441,6.2375,6.2375,103500.0
2014-10-13 13:40:00,9.51,9.52,9.5,9.5,74400.0,6.2375,6.2441,6.231,6.231,74400.0
2014-10-13 13:45:00,9.5,9.51,9.49,9.49,46700.0,6.231,6.2375,6.2244,6.2244,46700.0
2014-10-13 13:50:00,9.49,9.5,9.49,9.5,93800.0,6.2244,6.231,6.2244,6.231,93800.0
2014-10-13 13:55:00,9.49,9.5,9.48,9.5,120100.0,6.2244,6.231,6.2179,6.231,120100.0
2014-10-13 14:00:00,9.5,9.5,9.49,9.5,75600.0,6.231,6.231,6.2244,6.231,75600.0
2014-10-13 14:05:00,9.49,9.52,9.49,9.5,237000.0,6.2244,6.2441,6.2244,6.231,237000.0
2014-10-13 14:10:00,9.51,9.51,9.5,9.51,20900.0,6.2375,6.2375,6.231,6.2375,20900.0
2014-10-13 14:15:00,9.5,9.51,9.49,9.49,48300.0,6.231,6.2375,6.2244,6.2244,48300.0
2014-10-13 14:20:00,9.49,9.51,9.49,9.5,62000.0,6.2244,6.2375,6.2244,6.231,62000.0
2014-10-13 14:25:00,9.5,9.51,9.49,9.5,62400.0,6.231,6.2375,6.2244,6.231,62400.0
2014-10-13 14:30:00,9.49,9.5,9.49,9.49,60400.0,6.2244,6.231,6.2244,6.2244,60400.0
2014-10-13 14:35:00,9.5,9.5,9.49,9.5,65000.0,6.231,6.231,6.2244,6.231,65000.0
2014-10-13 14:40:00,9.5,9.51,9.49,9.49,52500.0,6.231,6.2375,6.2244,6.2244,52500.0
2014-10-13 14:45:00,9.49,9.5,9.49,9.49,111900.0,6.2244,6.231,6.2244,6.2244,111900.0
2014-10-13 14:50:00,9.49,9.5,9.49,9.49,73800.0,6.2244,6.231,6.2244,6.2244,73800.0
2014-10-13 14:55:00,9.49,9.5,9.48,9.49,150900.0,6.2244,6.231,6.2179,6.2244,150900.0
2014-10-13 15:00:00,9.49,9.5,9.49,9.5,230200.0,6.2244,6.231,6.2244,6.231,230200.0
2014-10-13 15:05:00,9.5,9.5,9.48,9.48,45300.0,6.231,6.231,6.2179,6.2179,45300.0
2014-10-13 15:10:00,9.48,9.5,9.48,9.49,359700.0,6.2179,6.231,6.2179,6.2244,359700.0
2014-10-13 15:15:00,9.49,9.5,9.48,9.48,79800.0,6.2244,6.231,6.2179,6.2179,79800.0
2014-10-13 15:20:00,9.48,9.49,9.48,9.49,124400.0,6.2179,6.2244,6.2179,6.2244,124400.0
2014-10-13 15:25:00,9.48,9.5,9.48,9.49,194900.0,6.2179,6.231,6.2179,6.2244,194900.0
2014-10-13 15:30:00,9.48,9.49,9.45,9.47,924700.0,6.2179,6.2244,6.1982,6.2113,924700.0
2014-10-13 15:35:00,9.47,9.48,9.46,9.46,392000.0,6.2113,6.2179,6.2047,6.2047,392000.0
2014-10-13 15:40:00,9.46,9.47,9.45,9.46,348300.0,6.2047,6.2113,6.1982,6.2047,348300.0
2014-10-13 15:45:00,9.46,9.47,9.44,9.46,521700.0,6.2047,6.2113,6.1916,6.2047,521700.0
2014-10-13 15:50:00,9.46,9.46,9.41,9.42,837600.0,6.2047,6.2047,6.172,6.1785,837600.0
2014-10-13 15:55:00,9.43,9.43,9.41,9.41,845600.0,6.1851,6.1851,6.172,6.172,845600.0
2014-10-14 09:30:00,9.48,9.49,9.44,9.44,191000.0,6.2179,6.2244,6.1916,6.1916,191000.0
2014-10-14 09:35:00,9.44,9.52,9.44,9.51,440800.0,6.1916,6.2441,6.1916,6.2375,440800.0
2014-10-14 09:40:00,9.51,9.52,9.48,9.5,274700.0,6.2375,6.2441,6.2179,6.231,274700.0
2014-10-14 09:45:00,9.5,9.52,9.48,9.51,269900.0,6.231,6.2441,6.2179,6.2375,269900.0
2014-10-14 09:50:00,9.51,9.52,9.5,9.52,158800.0,6.2375,6.2441,6.231,6.2441,158800.0
2014-10-14 09:55:00,9.52,9.53,9.5,9.53,91800.0,6.2441,6.2507,6.231,6.2507,91800.0
2014-10-14 10:00:00,9.53,9.54,9.5,9.54,615500.0,6.2507,6.2572,6.231,6.2572,615500.0
2014-10-14 10:05:00,9.54,9.55,9.52,9.54,339600.0,6.2572,6.2638,6.2441,6.2572,339600.0
2014-10-14 10:10:00,9.54,9.54,9.52,9.52,100800.0,6.2572,6.2572,6.2441,6.2441,100800.0
2014-10-14 10:15:00,9.53,9.53,9.48,9.5,266200.0,6.2507,6.2507,6.2179,6.231,266200.0
2014-10-14 10:20:00,9.5,9.54,9.5,9.52,339800.0,6.231,6.2572,6.231,6.2441,339800.0
2014-10-14 10:25:00,9.51,9.53,9.5,9.51,94800.0,6.2375,6.2507,6.231,6.2375,94800.0
2014-10-14 10:30:00,9.52,9.52,9.49,9.5,75000.0,6.2441,6.2441,6.2244,6.231,75000.0
2014-10-14 10:35:00,9.51,9.52,9.49,9.51,238300.0,6.2375,6.2441,6.2244,6.2375,238300.0
2014-10-14 10:40:00,9.51,9.52,9.5,9.51,124500.0,6.2375,6.2441,6.231,6.2375,124500.0
2014-10-14 10:45:00,9.51,9.52,9.5,9.51,73600.0,6.2375,6.2441,6.231,6.2375,73600.0
2014-10-14 10:50:00,9.51,9.53,9.5,9.52,110300.0,6.2375,6.2507,6.231,6.2441,110300.0
2014-10-14 10:55:00,9.51,9.52,9.5,9.5,92700.0,6.2375,6.2441,6.231,6.231,92700.0
2014-10-14 11:00:00,9.5,9.51,9.49,9.49,109900.0,6.231,6.2375,6.2244,6.2244,109900.0
2014-10-14 11:05:00,9.49,9.51,9.49,9.5,37700.0,6.2244,6.2375,6.2244,6.231,37700.0
2014-10-14 11:10:00,9.51,9.51,9.49,9.5,83200.0,6.2375,6.2375,6.2244,6.231,83200.0
2014-10-14 11:15:00,9.5,9.52,9.5,9.51,82500.0,6.231,6.2441,6.231,6.2375,82500.0
2014-10-14 11:20:00,9.51,9.51,9.5,9.51,260800.0,6.2375,6.2375,6.231,6.2375,260800.0
2014-10-14 11:25:00,9.51,9.52,9.5,9.51,125600.0,6.2375,6.2441,6.231,6.2375,125600.0
2014-10-14 11:30:00,9.51,9.52,9.5,9.51,89900.0,6.2375,6.2441,6.231,6.2375,89900.0
2014-10-14 11:35:00,9.51,9.52,9.51,9.52,37200.0,6.2375,6.2441,6.2375,6.2441,37200.0
2014-10-14 11:40:00,9.52,9.55,9.51,9.55,227300.0,6.2441,6.2638,6.2375,6.2638,227300.0
2014-10-14 11:45:00,9.56,9.57,9.55,9.55,114600.0,6.2703,6.2769,6.2638,6.2638,114600.0
2014-10-14 11:50:00,9.55,9.55,9.54,9.54,36100.0,6.2638,6.2638,6.2572,6.2572,36100.0
2014-10-14 11:55:00,9.54,9.55,9.53,9.54,79600.0,6.2572,6.2638,6.2507,6.2572,79600.0
2014-10-14 12:00:00,9.54,9.55,9.53,9.54,73100.0,6.2572,6.2638,6.2507,6.2572,73100.0
2014-10-14 12:05:00,9.54,9.58,9.54,9.57,154900.0,6.2572,6.2835,6.2572,6.2769,154900.0
2014-10-14 12:10:00,9.57,9.57,9.56,9.57,48600.0,6.2769,6.2769,6.2703,6.2769,48600.0
2014-10-14 12:15:00,9.57,9.57,9.56,9.56,47400.0,6.2769,6.2769,6.2703,6.2703,47400.0
2014-10-14 12:20:00,9.57,9.58,9.56,9.57,75000.0,6.2769,6.2835,6.2703,6.2769,75000.0
2014-10-14 12:25:00,9.57,9.58,9.56,9.57,87400.0,6.2769,6.2835,6.2703,6.2769,87400.0
2014-10-14 12:30:00,9.56,9.56,9.54,9.54,52300.0,6.2703,6.2703,6.2572,6.2572,52300.0
2014-10-14 12:35:00,9.54,9.54,9.53,9.53,16800.0,6.2572,6.2572,6.2507,6.2507,16800.0
2014-10-14 12:40:00,9.53,9.55,9.53,9.54,51700.0,6.2507,6.2638,6.2507,6.2572,51700.0
2014-10-14 12:45:00,9.55,9.55,9.53,9.54,62300.0,6.2638,6.2638,6.2507,6.2572,62300.0
2014-10-14 12:50:00,9.54,9.55,9.54,9.54,26300.0,6.2572,6.2638,6.2572,6.2572,26300.0
2014-10-14 12:55:00,9.54,9.56,9.54,9.55,71000.0,6.2572,6.2703,6.2572,6.2638,71000.0
2014-10-14 13:00:00,9.54,9.55,9.54,9.54,13900.0,6.2572,6.2638,6.2572,6.2572,13900.0
2014-10-14 13:05:00,9.54,9.56,9.54,9.55,61800.0,6.2572,6.2703,6.2572,6.2638,61800.0
2014-10-14 13:10:00,9.55,9.56,9.54,9.55,25000.0,6.2638,6.2703,6.2572,6.2638,25000.0
2014-10-14 13:15:00,9.55,9.56,9.54,9.54,50100.0,6.2638,6.2703,6.2572,6.2572,50100.0
2014-10-14 13:20:00,9.54,9.55,9.52,9.52,76500.0,6.2572,6.2638,6.2441,6.2441,76500.0
2014-10-14 13:25:00,9.52,9.54,9.52,9.53,63300.0,6.2441,6.2572,6.2441,6.2507,63300.0
2014-10-14 13:30:00,9.52,9.54,9.52,9.54,68200.0,6.2441,6.2572,6.2441,6.2572,68200.0
2014-10-14 13:35:00,9.54,9.54,9.52,9.52,52500.0,6.2572,6.2572,6.2441,6.2441,52500.0
2014-10-14 13:40:00,9.53,9.53,9.51,9.52,60200.0,6.2507,6.2507,6.2375,6.2441,60200.0
2014-10-14 13:45:00,9.52,9.53,9.5,9.53,39100.0,6.2441,6.2507,6.231,6.2507,39100.0
2014-10-14 13:50:00,9.53,9.53,9.51,9.53,48800.0,6.2507,6.2507,6.2375,6.2507,48800.0
2014-10-14 13:55:00,9.52,9.53,9.52,9.53,59200.0,6.2441,6.2507,6.2441,6.2507,59200.0
2014-10-14 14:00:00,9.53,9.54,9.51,9.51,59700.0,6.2507,6.2572,6.2375,6.2375,59700.0
2014-10-14 14:05:00,9.52,9.52,9.5,9.51,36000.0,6.2441,6.2441,6.231,6.2375,36000.0
2014-10-14 14:10:00,9.5,9.53,9.5,9.53,43500.0,6.231,6.2507,6.231,6.2507,43500.0
2014-10-14 14:15:00,9.52,9.53,9.51,9.51,125400.0,6.2441,6.2507,6.2375,6.2375,125400.0
2014-10-14 14:20:00,9.52,9.52,9.49,9.49,34200.0,6.2441,6.2441,6.2244,6.2244,34200.0
2014-10-14 14:25:00,9.5,9.51,9.49,9.51,28400.0,6.231,6.2375,6.2244,6.2375,28400.0
2014-10-14 14:30:00,9.51,9.52,9.49,9.49,66500.0,6.2375,6.2441,6.2244,6.2244,66500.0
2014-10-14 14:35:00,9.49,9.51,9.48,9.51,108300.0,6.2244,6.2375,6.2179,6.2375,108300.0
2014-10-14 14:40:00,9.5,9.52,9.5,9.51,75600.0,6.231,6.2441,6.231,6.2375,75600.0
2014-10-14 14:45:00,9.52,9.52,9.5,9.5,64800.0,6.2441,6.2441,6.231,6.231,64800.0
2014-10-14 14:50:00,9.51,9.51,9.48,9.49,106500.0,6.2375,6.2375,6.2179,6.2244,106500.0
2014-10-14 14:55:00,9.49,9.5,9.48,9.49,77400.0,6.2244,6.231,6.2179,6.2244,77400.0
2014-10-14 15:00:00,9.49,9.51,9.48,9.5,151600.0,6.2244,6.2375,6.2179,6.231,151600.0
2014-10-14 15:05:00,9.5,9.5,9.45,9.46,327600.0,6.231,6.231,6.1982,6.2047,327600.0
2014-10-14 15:10:00,9.46,9.47,9.46,9.47,105600.0,6.2047,6.2113,6.2047,6.2113,105600.0
2014-10-14 15:15:00,9.47,9.47,9.46,9.46,81300.0,6.2113,6.2113,6.2047,6.2047,81300.0
2014-10-14 15:20:00,9.46,9.46,9.42,9.43,303100.0,6.2047,6.2047,6.1785,6.1851,303100.0
2014-10-14 15:25:00,9.44,9.45,9.43,9.45,163800.0,6.1916,6.1982,6.1851,6.1982,163800.0
2014-10-14 15:30:00,9.45,9.46,9.43,9.45,136900.0,6.1982,6.2047,6.1851,6.1982,136900.0
2014-10-14 15:35:00,9.45,9.49,9.45,9.49,183400.0,6.1982,6.2244,6.1982,6.2244,183400.0
2014-10-14 15:40:00,9.49,9.51,9.48,9.5,475900.0,6.2244,6.2375,6.2179,6.231,475900.0
2014-10-14 15:45:00,9.5,9.51,9.5,9.51,148400.0,6.231,6.2375,6.231,6.2375,148400.0
2014-10-14 15:50:00,9.51,9.52,9.5,9.52,217400.0,6.2375,6.2441,6.231,6.2441,217400.0
2014-10-14 15:55:00,9.52,9.52,9.5,9.51,369800.0,6.2441,6.2441,6.231,6.2375,369800.0
2014-10-15 09:30:00,9.4,9.4,9.28,9.3,291400.0,6.1654,6.1654,6.0867,6.0998,291400.0
2014-10-15 09:35:00,9.29,9.29,9.13,9.18,407100.0,6.0932,6.0932,5.9883,6.0211,407100.0
2014-10-15 09:40:00,9.18,9.22,9.14,9.22,236500.0,6.0211,6.0473,5.9949,6.0473,236500.0
2014-10-15 09:45:00,9.22,9.3,9.21,9.28,107600.0,6.0473,6.0998,6.0408,6.0867,107600.0
2014-10-15 09:50:00,9.29,9.36,9.27,9.31,531300.0,6.0932,6.1392,6.0801,6.1064,531300.0
2014-10-15 09:55:00,9.32,9.36,9.29,9.35,398600.0,6.1129,6.1392,6.0932,6.1326,398600.0
2014-10-15 10:00:00,9.35,9.38,9.34,9.36,478500.0,6.1326,6.1523,6.126,6.1392,478500.0
2014-10-15 10:05:00,9.35,9.38,9.34,9.38,63500.0,6.1326,6.1523,6.126,6.1523,63500.0
2014-10-15 10:10:00,9.37,9.38,9.35,9.36,107200.0,6.1457,6.1523,6.1326,6.1392,107200.0
2014-10-15 10:15:00,9.36,9.37,9.32,9.32,148200.0,6.1392,6.1457,6.1129,6.1129,148200.0
2014-10-15 10:20:00,9.32,9.34,9.28,9.33,126200.0,6.1129,6.126,6.0867,6.1195,126200.0
2014-10-15 10:25:00,9.33,9.35,9.3,9.3,143000.0,6.1195,6.1326,6.0998,6.0998,143000.0
2014-10-15 10:30:00,9.31,9.32,9.3,9.3,66700.0,6.1064,6.1129,6.0998,6.0998,66700.0
2014-10-15 10:35:00,9.3,9.31,9.28,9.3,170800.0,6.0998,6.1064,6.0867,6.0998,170800.0
2014-10-15 10:40:00,9.29,9.3,9.26,9.26,55900.0,6.0932,6.0998,6.0736,6.0736,55900.0
2014-10-15 10:45:00,9.26,9.27,9.24,9.26,155600.0,6.0736,6.0801,6.0604,6.0736,155600.0
2014-10-15 10:50:00,9.25,9.29,9.25,9.27,76800.0,6.067,6.0932,6.067,6.0801,76800.0
2014-10-15 10:55:00,9.26,9.28,9.26,9.26,58100.0,6.0736,6.0867,6.0736,6.0736,58100.0
2014-10-15 11:00:00,9.26,9.27,9.23,9.25,93600.0,6.0736,6.0801,6.0539,6.067,93600.0
2014-10-15 11:05:00,9.24,9.26,9.24,9.26,72200.0,6.0604,6.0736,6.0604,6.0736,72200.0
2014-10-15 11:10:00,9.26,9.28,9.24,9.26,104000.0,6.0736,6.0867,6.0604,6.0736,104000.0
2014-10-15 11:15:00,9.26,9.27,9.24,9.25,62400.0,6.0736,6.0801,6.0604,6.067,62400.0
2014-10-15 11:20:00,9.25,9.26,9.23,9.23,133400.0,6.067,6.0736,6.0539,6.0539,133400.0
2014-10-15 11:25:00,9.24,9.24,9.2,9.2,80200.0,6.0604,6.0604,6.0342,6.0342,80200.0
2014-10-15 11:30:00,9.2,9.22,9.17,9.18,158300.0,6.0342,6.0473,6.0145,6.0211,158300.0
2014-10-15 11:35:00,9.18,9.2,9.17,9.19,89000.0,6.0211,6.0342,6.0145,6.0277,89000.0
2014-10-15 11:40:00,9.19,9.2,9.17,9.18,101500.0,6.0277,6.0342,6.0145,6.0211,101500.0
2014-10-15 11:45:00,9.18,9.18,9.14,9.14,221200.0,6.0211,6.0211,5.9949,5.9949,221200.0
2014-10-15 11:50:00,9.15,9.15,9.13,9.14,393700.0,6.0014,6.0014,5.9883,5.9949,393700.0
2014-10-15 11:55:00,9.14,9.15,9.12,9.13,231700.0,5.9949,6.0014,5.9817,5.9883,231700.0
2014-10-15 12:00:00,9.14,9.14,9.12,9.13,268200.0,5.9949,5.9949,5.9817,5.9883,268200.0
2014-10-15 12:05:00,9.14,9.14,9.12,9.13,54200.0,5.9949,5.9949,5.9817,5.9883,54200.0
2014-10-15 12:10:00,9.12,9.13,9.07,9.08,384300.0,5.9817,5.9883,5.9489,5.9555,384300.0
2014-10-15 12:15:00,9.08,9.09,9.06,9.07,180900.0,5.9555,5.9621,5.9424,5.9489,180900.0
2014-10-15 12:20:00,9.07,9.09,9.06,9.07,223100.0,5.9489,5.9621,5.9424,5.9489,223100.0
2014-10-15 12:25:00,9.07,9.08,9.05,9.07,204400.0,5.9489,5.9555,5.9358,5.9489,204400.0
2014-10-15 12:30:00,9.06,9.07,9.04,9.04,163500.0,5.9424,5.9489,5.9293,5.9293,163500.0
2014-10-15 12:35:00,9.04,9.05,9.02,9.04,205400.0,5.9293,5.9358,5.9162,5.9293,205400.0
2014-10-15 12:40:00,9.04,9.05,9.01,9.03,135800.0,5.9293,5.9358,5.9096,5.9227,135800.0
2014-10-15 12:45:00,9.02,9.05,9.02,9.03,69000.0,5.9162,5.9358,5.9162,5.9227,69000.0
2014-10-15 12:50:00,9.03,9.03,8.99,9.02,148600.0,5.9227,5.9227,5.8965,5.9162,148600.0
2014-10-15 12:55:00,9.02,9.04,9.01,9.02,113300.0,5.9162,5.9293,5.9096,5.9162,113300.0
2014-10-15 13:00:00,9.03,9.06,9.02,9.05,63000.0,5.9227,5.9424,5.9162,5.9358,63000.0
2014-10-15 13:05:00,9.05,9.08,9.03,9.06,134300.0,5.9358,5.9555,5.9227,5.9424,134300.0
2014-10-15 13:10:00,9.05,9.06,9.02,9.03,96600.0,5.9358,5.9424,5.9162,5.9227,96600.0
2014-10-15 13:15:00,9.03,9.04,9.01,9.02,105400.0,5.9227,5.9293,5.9096,5.9162,105400.0
2014-10-15 13:20:00,9.02,9.03,9.0,9.02,129900.0,5.9162,5.9227,5.903,5.9162,129900.0
2014-10-15 13:25:00,9.01,9.02,8.99,9.01,105600.0,5.9096,5.9162,5.8965,5.9096,105600.0
2014-10-15 13:30:00,9.0,9.03,9.0,9.02,95600.0,5.903,5.9227,5.903,5.9162,95600.0
2014-10-15 13:35:00,9.02,9.02,8.99,9.02,126800.0,5.9162,5.9162,5.8965,5.9162,126800.0
2014-10-15 13:40:00,9.02,9.04,9.01,9.03,129800.0,5.9162,5.9293,5.9096,5.9227,129800.0
2014-10-15 13:45:00,9.03,9.07,9.03,9.06,56400.0,5.9227,5.9489,5.9227,5.9424,56400.0
2014-10-15 13:50:00,9.06,9.07,9.04,9.06,158800.0,5.9424,5.9489,5.9293,5.9424,158800.0
2014-10-15 13:55:00,9.06,9.07,9.04,9.04,71800.0,5.9424,5.9489,5.9293,5.9293,71800.0
2014-10-15 14:00:00,9.04,9.05,9.03,9.03,89000.0,5.9293,5.9358,5.9227,5.9227,89000.0
2014-10-15 14:05:00,9.03,9.05,9.02,9.04,90200.0,5.9227,5.9358,5.9162,5.9293,90200.0
2014-10-15 14:10:00,9.04,9.05,9.02,9.05,46500.0,5.9293,5.9358,5.9162,5.9358,46500.0
2014-10-15 14:15:00,9.05,9.09,9.05,9.09,151600.0,5.9358,5.9621,5.9358,5.9621,151600.0
2014-10-15 14:20:00,9.08,9.11,9.08,9.11,253400.0,5.9555,5.9752,5.9555,5.9752,253400.0
2014-10-15 14:25:00,9.11,9.11,9.07,9.09,139300.0,5.9752,5.9752,5.9489,5.9621,139300.0
2014-10-15 14:30:00,9.09,9.11,9.09,9.1,68900.0,5.9621,5.9752,5.9621,5.9686,68900.0
2014-10-15 14:35:00,9.1,9.14,9.1,9.14,92700.0,5.9686,5.9949,5.9686,5.9949,92700.0
2014-10-15 14:40:00,9.13,9.15,9.12,9.13,134500.0,5.9883,6.0014,5.9817,5.9883,134500.0
2014-10-15 14:45:00,9.13,9.16,9.13,9.15,255300.0,5.9883,6.008,5.9883,6.0014,255300.0
2014-10-15 14:50:00,9.14,9.18,9.14,9.18,92900.0,5.9949,6.0211,5.9949,6.0211,92900.0
2014-10-15 14:55:00,9.18,9.18,9.13,9.14,207500.0,6.0211,6.0211,5.9883,5.9949,207500.0
2014-10-15 15:00:00,9.15,9.15,9.13,9.14,76200.0,6.0014,6.0014,5.9883,5.9949,76200.0
2014-10-15 15:05:00,9.13,9.17,9.12,9.14,195200.0,5.9883,6.0145,5.9817,5.9949,195200.0
2014-10-15 15:10:00,9.14,9.17,9.14,9.14,120300.0,5.9949,6.0145,5.9949,5.9949,120300.0
2014-10-15 15:15:00,9.14,9.14,9.11,9.13,147500.0,5.9949,5.9949,5.9752,5.9883,147500.0
2014-10-15 15:20:00,9.13,9.14,9.11,9.13,105800.0,5.9883,5.9949,5.9752,5.9883,105800.0
2014-10-15 15:25:00,9.13,9.18,9.13,9.18,187400.0,5.9883,6.0211,5.9883,6.0211,187400.0
2014-10-15 15:30:00,9.18,9.2,9.16,9.19,234200.0,6.0211,6.0342,6.008,6.0277,234200.0
2014-10-15 15:35:00,9.18,9.23,9.17,9.21,211800.0,6.0211,6.0539,6.0145,6.0408,211800.0
2014-10-15 15:40:00,9.21,9.24,9.21,9.24,195000.0,6.0408,6.0604,6.0408,6.0604,195000.0
2014-10-15 15:45:00,9.24,9.24,9.17,9.18,212800.0,6.0604,6.0604,6.0145,6.0211,212800.0
2014-10-15 15:50:00,9.18,9.2,9.17,9.2,303100.0,6.0211,6.0342,6.0145,6.0342,303100.0
2014-10-15 15:55:00,9.2,9.2,9.17,9.19,439000.0,6.0342,6.0342,6.0145,6.0277,439000.0
2014-10-16 09:30:00,8.96,9.0,8.8,9.0,477700.0,5.8768,5.903,5.7719,5.903,477700.0
2014-10-16 09:35:00,9.0,9.09,9.0,9.07,332700.0,5.903,5.9621,5.903,5.9489,332700.0
2014-10-16 09:40:00,9.07,9.12,9.06,9.11,284700.0,5.9489,5.9817,5.9424,5.9752,284700.0
2014-10-16 09:45:00,9.11,9.16,9.08,9.16,549800.0,5.9752,6.008,5.9555,6.008,549800.0
2014-10-16 09:50:00,9.16,9.21,9.15,9.18,386300.0,6.008,6.0408,6.0014,6.0211,386300.0
2014-10-16 09:55:00,9.18,9.19,9.14,9.19,325100.0,6.0211,6.0277,5.9949,6.0277,325100.0
2014-10-16 10:00:00,9.19,9.2,9.15,9.16,124600.0,6.0277,6.0342,6.0014,6.008,124600.0
2014-10-16 10:05:00,9.17,9.18,9.13,9.16,136400.0,6.0145,6.0211,5.9883,6.008,136400.0
2014-10-16 10:10:00,9.16,9.16,9.12,9.12,126500.0,6.008,6.008,5.9817,5.9817,126500.0
2014-10-16 10:15:00,9.12,9.12,9.07,9.11,141000.0,5.9817,5.9817,5.9489,5.9752,141000.0
2014-10-16 10:20:00,9.11,9.19,9.1,9.12,225300.0,5.9752,6.0277,5.9686,5.9817,225300.0
2014-10-16 10:25:00,9.12,9.13,9.1,9.12,159000.0,5.9817,5.9883,5.9686,5.9817,159000.0
2014-10-16 10:30:00,9.11,9.15,9.11,9.14,82600.0,5.9752,6.0014,5.9752,5.9949,82600.0
2014-10-16 10:35:00,9.14,9.18,9.13,9.15,108400.0,5.9949,6.0211,5.9883,6.0014,108400.0
2014-10-16 10:40:00,9.15,9.17,9.13,9.16,117500.0,6.0014,6.0145,5.9883,6.008,117500.0
2014-10-16 10:45:00,9.16,9.21,9.16,9.19,103600.0,6.008,6.0408,6.008,6.0277,103600.0
2014-10-16 10:50:00,9.19,9.22,9.19,9.2,127200.0,6.0277,6.0473,6.0277,6.0342,127200.0
2014-10-16 10:55:00,9.2,9.21,9.14,9.15,237900.0,6.0342,6.0408,5.9949,6.0014,237900.0
2014-10-16 11:00:00,9.16,9.2,9.15,9.17,104400.0,6.008,6.0342,6.0014,6.0145,104400.0
2014-10-16 11:05:00,9.16,9.19,9.15,9.18,113100.0,6.008,6.0277,6.0014,6.0211,113100.0
2014-10-16 11:10:00,9.18,9.2,9.17,9.18,145700.0,6.0211,6.0342,6.0145,6.0211,145700.0
2014-10-16 11:15:00,9.18,9.21,9.18,9.2,354700.0,6.0211,6.0408,6.0211,6.0342,354700.0
2014-10-16 11:20:00,9.2,9.23,9.18,9.21,146100.0,6.0342,6.0539,6.0211,6.0408,146100.0
2014-10-16 11:25:00,9.21,9.25,9.21,9.24,111100.0,6.0408,6.067,6.0408,6.0604,111100.0
2014-10-16 11:30:00,9.24,9.26,9.22,9.22,196000.0,6.0604,6.0736,6.0473,6.0473,196000.0
2014-10-16 11:35:00,9.22,9.23,9.19,9.19,64900.0,6.0473,6.0539,6.0277,6.0277,64900.0
2014-10-16 11:40:00,9.19,9.23,9.19,9.21,93100.0,6.0277,6.0539,6.0277,6.0408,93100.0
2014-10-16 11:45:00,9.21,9.22,9.17,9.19,133000.0,6.0408,6.0473,6.0145,6.0277,133000.0
2014-10-16 11:50:00,9.19,9.21,9.17,9.18,129400.0,6.0277,6.0408,6.0145,6.0211,129400.0
2014-10-16 11:55:00,9.17,9.18,9.13,9.15,420600.0,6.0145,6.0211,5.9883,6.0014,420600.0
2014-10-16 12:00:00,9.15,9.15,9.12,9.13,164100.0,6.0014,6.0014,5.9817,5.9883,164100.0
2014-10-16 12:05:00,9.13,9.16,9.13,9.14,81600.0,5.9883,6.008,5.9883,5.9949,81600.0
2014-10-16 12:10:00,9.14,9.16,9.13,9.16,154700.0,5.9949,6.008,5.9883,6.008,154700.0
2014-10-16 12:15:00,9.16,9.16,9.12,9.14,129900.0,6.008,6.008,5.9817,5.9949,129900.0
2014-10-16 12:20:00,9.15,9.16,9.14,9.15,45700.0,6.0014,6.008,5.9949,6.0014,45700.0
2014-10-16 12:25:00,9.15,9.16,9.13,9.15,158800.0,6.0014,6.008,5.9883,6.0014,158800.0
2014-10-16 12:30:00,9.15,9.16,9.13,9.14,106700.0,6.0014,6.008,5.9883,5.9949,106700.0
2014-10-16 12:35:00,9.15,9.16,9.13,9.14,159700.0,6.0014,6.008,5.9883,5.9949,159700.0
2014-10-16 12:40:00,9.14,9.16,9.13,9.15,79100.0,5.9949,6.008,5.9883,6.0014,79100.0
2014-10-16 12:45:00,9.15,9.16,9.14,9.15,111200.0,6.0014,6.008,5.9949,6.0014,111200.0
2014-10-16 12:50:00,9.15,9.16,9.15,9.15,78500.0,6.0014,6.008,6.0014,6.0014,78500.0
2014-10-16 12:55:00,9.15,9.17,9.15,9.15,493800.0,6.0014,6.0145,6.0014,6.0014,493800.0
2014-10-16 13:00:00,9.15,9.18,9.15,9.15,137300.0,6.0014,6.0211,6.0014,6.0014,137300.0
2014-10-16 13:05:00,9.16,9.17,9.15,9.17,71900.0,6.008,6.0145,6.0014,6.0145,71900.0
2014-10-16 13:10:00,9.17,9.17,9.15,9.17,192200.0,6.0145,6.0145,6.0014,6.0145,192200.0
2014-10-16 13:15:00,9.17,9.18,9.16,9.17,222400.0,6.0145,6.0211,6.008,6.0145,222400.0
2014-10-16 13:20:00,9.18,9.19,9.17,9.19,169600.0,6.0211,6.0277,6.0145,6.0277,169600.0
2014-10-16 13:25:00,9.19,9.23,9.18,9.21,311000.0,6.0277,6.0539,6.0211,6.0408,311000.0
2014-10-16 13:30:00,9.21,9.22,9.2,9.2,94100.0,6.0408,6.0473,6.0342,6.0342,94100.0
2014-10-16 13:35:00,9.21,9.22,9.2,9.22,110600.0,6.0408,6.0473,6.0342,6.0473,110600.0
2014-10-16 13:40:00,9.22,9.22,9.2,9.21,130400.0,6.0473,6.0473,6.0342,6.0408,130400.0
2014-10-16 13:45:00,9.21,9.22,9.2,9.2,85100.0,6.0408,6.0473,6.0342,6.0342,85100.0
2014-10-16 13:50:00,9.2,9.2,9.17,9.2,160300.0,6.0342,6.0342,6.0145,6.0342,160300.0
2014-10-16 13:55:00,9.2,9.2,9.17,9.18,129300.0,6.0342,6.0342,6.0145,6.0211,129300.0
2014-10-16 14:00:00,9.18,9.21,9.17,9.21,100900.0,6.0211,6.0408,6.0145,6.0408,100900.0
2014-10-16 14:05:00,9.21,9.22,9.2,9.21,72800.0,6.0408,6.0473,6.0342,6.0408,72800.0
2014-10-16 14:10:00,9.21,9.22,9.19,9.19,218200.0,6.0408,6.0473,6.0277,6.0277,218200.0
2014-10-16 14:15:00,9.2,9.21,9.19,9.2,89400.0,6.0342,6.0408,6.0277,6.0342,89400.0
2014-10-16 14:20:00,9.2,9.21,9.18,9.2,71400.0,6.0342,6.0408,6.0211,6.0342,71400.0
2014-10-16 14:25:00,9.21,9.21,9.2,9.21,67400.0,6.0408,6.0408,6.0342,6.0408,67400.0
2014-10-16 14:30:00,9.21,9.23,9.21,9.22,112900.0,6.0408,6.0539,6.0408,6.0473,112900.0
2014-10-16 14:35:00,9.22,9.23,9.21,9.22,44700.0,6.0473,6.0539,6.0408,6.0473,44700.0
2014-10-16 14:40:00,9.22,9.23,9.21,9.22,109100.0,6.0473,6.0539,6.0408,6.0473,109100.0
2014-10-16 14:45:00,9.22,9.22,9.19,9.2,94500.0,6.0473,6.0473,6.0277,6.0342,94500.0
2014-10-16 14:50:00,9.2,9.22,9.19,9.22,157800.0,6.0342,6.0473,6.0277,6.0473,157800.0
2014-10-16 14:55:00,9.22,9.24,9.22,9.22,61500.0,6.0473,6.0604,6.0473,6.0473,61500.0
2014-10-16 15:00:00,9.22,9.24,9.2,9.21,147000.0,6.0473,6.0604,6.0342,6.0408,147000.0
2014-10-16 15:05:00,9.21,9.22,9.2,9.21,96900.0,6.0408,6.0473,6.0342,6.0408,96900.0
2014-10-16 15:10:00,9.21,9.22,9.19,9.21,265200.0,6.0408,6.0473,6.0277,6.0408,265200.0
2014-10-16 15:15:00,9.21,9.23,9.21,9.21,145500.0,6.0408,6.0539,6.0408,6.0408,145500.0
2014-10-16 15:20:00,9.21,9.23,9.21,9.21,140000.0,6.0408,6.0539,6.0408,6.0408,140000.0
2014-10-16 15:25:00,9.21,9.22,9.2,9.2,93600.0,6.0408,6.0473,6.0342,6.0342,93600.0
2014-10-16 15:30:00,9.21,9.21,9.2,9.21,226300.0,6.0408,6.0408,6.0342,6.0408,226300.0
2014-10-16 15:35:00,9.21,9.23,9.18,9.19,653400.0,6.0408,6.0539,6.0211,6.0277,653400.0
2014-10-16 15:40:00,9.19,9.2,9.17,9.17,898700.0,6.0277,6.0342,6.0145,6.0145,898700.0
2014-10-16 15:45:00,9.18,9.2,9.17,9.2,622700.0,6.0211,6.0342,6.0145,6.0342,622700.0
2014-10-16 15:50:00,9.2,9.2,9.18,9.19,751100.0,6.0342,6.0342,6.0211,6.0277,751100.0
2014-10-16 15:55:00,9.19,9.2,9.18,9.2,586300.0,6.0277,6.0342,6.0211,6.0342,586300.0
2014-10-17 09:30:00,9.32,9.43,9.3,9.3,567100.0,6.1129,6.1851,6.0998,6.0998,567100.0
2014-10-17 09:35:00,9.31,9.31,9.19,9.19,543400.0,6.1064,6.1064,6.0277,6.0277,543400.0
2014-10-17 09:40:00,9.19,9.2,9.08,9.08,429000.0,6.0277,6.0342,5.9555,5.9555,429000.0
2014-10-17 09:45:00,9.08,9.11,9.08,9.1,345900.0,5.9555,5.9752,5.9555,5.9686,345900.0
2014-10-17 09:50:00,9.11,9.15,9.1,9.14,162800.0,5.9752,6.0014,5.9686,5.9949,162800.0
2014-10-17 09:55:00,9.15,9.17,9.14,9.14,420500.0,6.0014,6.0145,5.9949,5.9949,420500.0
2014-10-17 10:00:00,9.15,9.15,9.13,9.13,242800.0,6.0014,6.0014,5.9883,5.9883,242800.0
2014-10-17 10:05:00,9.14,9.14,9.11,9.13,106100.0,5.9949,5.9949,5.9752,5.9883,106100.0
2014-10-17 10:10:00,9.12,9.18,9.12,9.18,124100.0,5.9817,6.0211,5.9817,6.0211,124100.0
2014-10-17 10:15:00,9.17,9.25,9.17,9.24,867800.0,6.0145,6.067,6.0145,6.0604,867800.0
2014-10-17 10:20:00,9.24,9.24,9.23,9.24,362400.0,6.0604,6.0604,6.0539,6.0604,362400.0
2014-10-17 10:25:00,9.24,9.26,9.22,9.24,351600.0,6.0604,6.0736,6.0473,6.0604,351600.0
2014-10-17 10:30:00,9.24,9.25,9.23,9.25,603300.0,6.0604,6.067,6.0539,6.067,603300.0
2014-10-17 10:35:00,9.25,9.26,9.23,9.23,139000.0,6.067,6.0736,6.0539,6.0539,139000.0
2014-10-17 10:40:00,9.23,9.25,9.23,9.24,115300.0,6.0539,6.067,6.0539,6.0604,115300.0
2014-10-17 10:45:00,9.24,9.26,9.24,9.25,145700.0,6.0604,6.0736,6.0604,6.067,145700.0
2014-10-17 10:50:00,9.25,9.25,9.17,9.18,433300.0,6.067,6.067,6.0145,6.0211,433300.0
2014-10-17 10:55:00,9.19,9.19,9.16,9.18,401100.0,6.0277,6.0277,6.008,6.0211,401100.0
2014-10-17 11:00:00,9.18,9.19,9.16,9.17,215100.0,6.0211,6.0277,6.008,6.0145,215100.0
2014-10-17 11:05:00,9.17,9.18,9.16,9.17,238600.0,6.0145,6.0211,6.008,6.0145,238600.0
2014-10-17 11:10:00,9.17,9.19,9.15,9.18,222400.0,6.0145,6.0277,6.0014,6.0211,222400.0
2014-10-17 11:15:00,9.18,9.19,9.18,9.19,26400.0,6.0211,6.0277,6.0211,6.0277,26400.0
2014-10-17 11:20:00,9.19,9.21,9.19,9.21,50000.0,6.0277,6.0408,6.0277,6.0408,50000.0
2014-10-17 11:25:00,9.21,9.21,9.21,9.21,19800.0,6.0408,6.0408,6.0408,6.0408,19800.0
2014-10-17 11:30:00,9.21,9.21,9.2,9.21,63700.0,6.0408,6.0408,6.0342,6.0408,63700.0
2014-10-17 11:35:00,9.21,9.21,9.18,9.19,129000.0,6.0408,6.0408,6.0211,6.0277,129000.0
2014-10-17 11:40:00,9.18,9.19,9.18,9.19,24000.0,6.0211,6.0277,6.0211,6.0277,24000.0
2014-10-17 11:45:00,9.19,9.21,9.19,9.21,77700.0,6.0277,6.0408,6.0277,6.0408,77700.0
2014-10-17 11:50:00,9.21,9.22,9.2,9.22,21000.0,6.0408,6.0473,6.0342,6.0473,21000.0
2014-10-17 11:55:00,9.21,9.22,9.16,9.17,315100.0,6.0408,6.0473,6.008,6.0145,315100.0
2014-10-17 12:00:00,9.17,9.18,9.14,9.16,172600.0,6.0145,6.0211,5.9949,6.008,172600.0
2014-10-17 12:05:00,9.17,9.17,9.16,9.17,110900.0,6.0145,6.0145,6.008,6.0145,110900.0
2014-10-17 12:10:00,9.16,9.17,9.14,9.15,135300.0,6.008,6.0145,5.9949,6.0014,135300.0
2014-10-17 12:15:00,9.14,9.15,9.13,9.14,53500.0,5.9949,6.0014,5.9883,5.9949,53500.0
2014-10-17 12:20:00,9.13,9.14,9.12,9.12,91100.0,5.9883,5.9949,5.9817,5.9817,91100.0
2014-10-17 12:25:00,9.12,9.14,9.12,9.13,41700.0,5.9817,5.9949,5.9817,5.9883,41700.0
2014-10-17 12:30:00,9.13,9.16,9.13,9.15,83900.0,5.9883,6.008,5.9883,6.0014,83900.0
2014-10-17 12:35:00,9.16,9.16,9.15,9.15,75100.0,6.008,6.008,6.0014,6.0014,75100.0
2014-10-17 12:40:00,9.16,9.16,9.1,9.11,284400.0,6.008,6.008,5.9686,5.9752,284400.0
2014-10-17 12:45:00,9.11,9.11,9.1,9.11,48100.0,5.9752,5.9752,5.9686,5.9752,48100.0
2014-10-17 12:50:00,9.1,9.11,9.1,9.11,67100.0,5.9686,5.9752,5.9686,5.9752,67100.0
2014-10-17 12:55:00,9.11,9.11,9.1,9.1,70000.0,5.9752,5.9752,5.9686,5.9686,70000.0
2014-10-17 13:00:00,9.11,9.14,9.11,9.11,373800.0,5.9752,5.9949,5.9752,5.9752,373800.0
2014-10-17 13:05:00,9.11,9.11,9.1,9.1,49300.0,5.9752,5.9752,5.9686,5.9686,49300.0
2014-10-17 13:10:00,9.11,9.11,9.08,9.08,276800.0,5.9752,5.9752,5.9555,5.9555,276800.0
2014-10-17 13:15:00,9.08,9.1,9.07,9.1,326800.0,5.9555,5.9686,5.9489,5.9686,326800.0
2014-10-17 13:20:00,9.1,9.1,9.07,9.09,122300.0,5.9686,5.9686,5.9489,5.9621,122300.0
2014-10-17 13:25:00,9.08,9.11,9.08,9.11,136100.0,5.9555,5.9752,5.9555,5.9752,136100.0
2014-10-17 13:30:00,9.1,9.11,9.08,9.08,114100.0,5.9686,5.9752,5.9555,5.9555,114100.0
2014-10-17 13:35:00,9.08,9.09,9.07,9.08,141000.0,5.9555,5.9621,5.9489,5.9555,141000.0
2014-10-17 13:40:00,9.07,9.08,9.06,9.07,474600.0,5.9489,5.9555,5.9424,5.9489,474600.0
2014-10-17 13:45:00,9.07,9.07,9.06,9.07,120500.0,5.9489,5.9489,5.9424,5.9489,120500.0
2014-10-17 13:50:00,9.06,9.07,9.06,9.07,52200.0,5.9424,5.9489,5.9424,5.9489,52200.0
2014-10-17 13:55:00,9.07,9.07,9.05,9.06,126700.0,5.9489,5.9489,5.9358,5.9424,126700.0
2014-10-17 14:00:00,9.05,9.06,9.04,9.04,96400.0,5.9358,5.9424,5.9293,5.9293,96400.0
2014-10-17 14:05:00,9.05,9.06,9.04,9.05,85000.0,5.9358,5.9424,5.9293,5.9358,85000.0
2014-10-17 14:10:00,9.05,9.06,9.05,9.05,78000.0,5.9358,5.9424,5.9358,5.9358,78000.0
2014-10-17 14:15:00,9.06,9.06,9.05,9.05,61500.0,5.9424,5.9424,5.9358,5.9358,61500.0
2014-10-17 14:20:00,9.05,9.05,9.01,9.03,306000.0,5.9358,5.9358,5.9096,5.9227,306000.0
2014-10-17 14:25:00,9.03,9.04,9.02,9.02,158800.0,5.9227,5.9293,5.9162,5.9162,158800.0
2014-10-17 14:30:00,9.03,9.04,9.02,9.04,158600.0,5.9227,5.9293,5.9162,5.9293,158600.0
2014-10-17 14:35:00,9.04,9.04,9.02,9.04,160000.0,5.9293,5.9293,5.9162,5.9293,160000.0
2014-10-17 14:40:00,9.04,9.06,9.04,9.05,150800.0,5.9293,5.9424,5.9293,5.9358,150800.0
2014-10-17 14:45:00,9.06,9.06,9.04,9.06,90400.0,5.9424,5.9424,5.9293,5.9424,90400.0
2014-10-17 14:50:00,9.05,9.09,9.05,9.09,65000.0,5.9358,5.9621,5.9358,5.9621,65000.0
2014-10-17 14:55:00,9.09,9.1,9.08,9.1,36900.0,5.9621,5.9686,5.9555,5.9686,36900.0
2014-10-17 15:00:00,9.1,9.11,9.09,9.09,216600.0,5.9686,5.9752,5.9621,5.9621,216600.0
2014-10-17 15:05:00,9.08,9.1,9.08,9.09,320100.0,5.9555,5.9686,5.9555,5.9621,320100.0
2014-10-17 15:10:00,9.09,9.1,9.09,9.1,122100.0,5.9621,5.9686,5.9621,5.9686,122100.0
2014-10-17 15:15:00,9.1,9.1,9.09,9.1,83300.0,5.9686,5.9686,5.9621,5.9686,83300.0
2014-10-17 15:20:00,9.1,9.11,9.09,9.11,102500.0,5.9686,5.9752,5.9621,5.9752,102500.0
2014-10-17 15:25:00,9.11,9.12,9.1,9.12,131700.0,5.9752,5.9817,5.9686,5.9817,131700.0
2014-10-17 15:30:00,9.11,9.14,9.11,9.13,116200.0,5.9752,5.9949,5.9752,5.9883,116200.0
2014-10-17 15:35:00,9.13,9.15,9.13,9.15,136900.0,5.9883,6.0014,5.9883,6.0014,136900.0
2014-10-17 15:40:00,9.15,9.16,9.14,9.16,139400.0,6.0014,6.008,5.9949,6.008,139400.0
2014-10-17 15:45:00,9.16,9.16,9.15,9.16,141300.0,6.008,6.008,6.0014,6.008,141300.0
2014-10-17 15:50:00,9.16,9.18,9.12,9.13,662700.0,6.008,6.0211,5.9817,5.9883,662700.0
2014-10-17 15:55:00,9.13,9.14,9.12,9.13,739200.0,5.9883,5.9949,5.9817,5.9883,739200.0
2014-10-20 09:30:00,9.06,9.12,9.06,9.11,183300.0,5.9424,5.9817,5.9424,5.9752,183300.0
2014-10-20 09:35:00,9.1,9.17,9.09,9.17,307800.0,5.9686,6.0145,5.9621,6.0145,307800.0
2014-10-20 09:40:00,9.17,9.18,9.14,9.18,168400.0,6.0145,6.0211,5.9949,6.0211,168400.0
2014-10-20 09:45:00,9.18,9.18,9.15,9.15,228500.0,6.0211,6.0211,6.0014,6.0014,228500.0
2014-10-20 09:50:00,9.14,9.16,9.14,9.14,128700.0,5.9949,6.008,5.9949,5.9949,128700.0
2014-10-20 09:55:00,9.14,9.15,9.13,9.13,90200.0,5.9949,6.0014,5.9883,5.9883,90200.0
2014-10-20 10:00:00,9.13,9.14,9.1,9.1,112800.0,5.9883,5.9949,5.9686,5.9686,112800.0
2014-10-20 10:05:00,9.1,9.11,9.08,9.09,88100.0,5.9686,5.9752,5.9555,5.9621,88100.0
2014-10-20 10:10:00,9.08,9.13,9.08,9.12,406300.0,5.9555,5.9883,5.9555,5.9817,406300.0
2014-10-20 10:15:00,9.12,9.14,9.12,9.13,132900.0,5.9817,5.9949,5.9817,5.9883,132900.0
2014-10-20 10:20:00,9.13,9.17,9.13,9.17,181400.0,5.9883,6.0145,5.9883,6.0145,181400.0
2014-10-20 10:25:00,9.16,9.17,9.14,9.16,149800.0,6.008,6.0145,5.9949,6.008,149800.0
2014-10-20 10:30:00,9.16,9.17,9.14,9.14,139600.0,6.008,6.0145,5.9949,5.9949,139600.0
2014-10-20 10:35:00,9.14,9.17,9.13,9.14,176200.0,5.9949,6.0145,5.9883,5.9949,176200.0
2014-10-20 10:40:00,9.15,9.17,9.14,9.17,41800.0,6.0014,6.0145,5.9949,6.0145,41800.0
2014-10-20 10:45:00,9.17,9.17,9.15,9.17,73900.0,6.0145,6.0145,6.0014,6.0145,73900.0
2014-10-20 10:50:00,9.17,9.17,9.15,9.16,80100.0,6.0145,6.0145,6.0014,6.008,80100.0
2014-10-20 10:55:00,9.16,9.16,9.15,9.16,140000.0,6.008,6.008,6.0014,6.008,140000.0
2014-10-20 11:00:00,9.16,9.16,9.14,9.14,165900.0,6.008,6.008,5.9949,5.9949,165900.0
2014-10-20 11:05:00,9.14,9.15,9.13,9.14,133700.0,5.9949,6.0014,5.9883,5.9949,133700.0
2014-10-20 11:10:00,9.14,9.16,9.13,9.16,108600.0,5.9949,6.008,5.9883,6.008,108600.0
2014-10-20 11:15:00,9.16,9.16,9.15,9.16,57200.0,6.008,6.008,6.0014,6.008,57200.0
2014-10-20 11:20:00,9.16,9.17,9.15,9.17,63800.0,6.008,6.0145,6.0014,6.0145,63800.0
2014-10-20 11:25:00,9.17,9.17,9.15,9.16,133400.0,6.0145,6.0145,6.0014,6.008,133400.0
2014-10-20 11:30:00,9.16,9.17,9.14,9.16,274000.0,6.008,6.0145,5.9949,6.008,274000.0
2014-10-20 11:35:00,9.16,9.16,9.15,9.15,21600.0,6.008,6.008,6.0014,6.0014,21600.0
2014-10-20 11:40:00,9.16,9.16,9.15,9.16,25400.0,6.008,6.008,6.0014,6.008,25400.0
2014-10-20 11:45:00,9.16,9.16,9.14,9.15,97200.0,6.008,6.008,5.9949,6.0014,97200.0
2014-10-20 11:50:00,9.15,9.15,9.14,9.14,36100.0,6.0014,6.0014,5.9949,5.9949,36100.0
2014-10-20 11:55:00,9.14,9.15,9.14,9.14,66500.0,5.9949,6.0014,5.9949,5.9949,66500.0
2014-10-20 12:00:00,9.14,9.15,9.14,9.14,54900.0,5.9949,6.0014,5.9949,5.9949,54900.0
2014-10-20 12:05:00,9.14,9.14,9.12,9.12,56100.0,5.9949,5.9949,5.9817,5.9817,56100.0
2014-10-20 12:10:00,9.12,9.14,9.11,9.13,113100.0,5.9817,5.9949,5.9752,5.9883,113100.0
2014-10-20 12:15:00,9.14,9.14,9.13,9.14,30500.0,5.9949,5.9949,5.9883,5.9949,30500.0
2014-10-20 12:20:00,9.14,9.15,9.13,9.14,596000.0,5.9949,6.0014,5.9883,5.9949,596000.0
2014-10-20 12:25:00,9.14,9.15,9.12,9.12,57600.0,5.9949,6.0014,5.9817,5.9817,57600.0
2014-10-20 12:30:00,9.13,9.13,9.11,9.13,71000.0,5.9883,5.9883,5.9752,5.9883,71000.0
2014-10-20 12:35:00,9.13,9.13,9.12,9.13,54300.0,5.9883,5.9883,5.9817,5.9883,54300.0
2014-10-20 12:40:00,9.13,9.13,9.11,9.12,48900.0,5.9883,5.9883,5.9752,5.9817,48900.0
2014-10-20 12:45:00,9.12,9.12,9.11,9.12,29400.0,5.9817,5.9817,5.9752,5.9817,29400.0
2014-10-20 12:50:00,9.11,9.13,9.11,9.13,431200.0,5.9752,5.9883,5.9752,5.9883,431200.0
2014-10-20 12:55:00,9.12,9.13,9.11,9.11,49300.0,5.9817,5.9883,5.9752,5.9752,49300.0
2014-10-20 13:00:00,9.12,9.12,9.11,9.12,22100.0,5.9817,5.9817,5.9752,5.9817,22100.0
2014-10-20 13:05:00,9.11,9.13,9.11,9.13,69700.0,5.9752,5.9883,5.9752,5.9883,69700.0
2014-10-20 13:10:00,9.13,9.13,9.12,9.13,34700.0,5.9883,5.9883,5.9817,5.9883,34700.0
2014-10-20 13:15:00,9.13,9.13,9.12,9.13,15900.0,5.9883,5.9883,5.9817,5.9883,15900.0
2014-10-20 13:20:00,9.13,9.13,9.12,9.13,31000.0,5.9883,5.9883,5.9817,5.9883,31000.0
2014-10-20 13:25:00,9.13,9.16,9.13,9.14,109500.0,5.9883,6.008,5.9883,5.9949,109500.0
2014-10-20 13:30:00,9.14,9.15,9.13,9.14,185400.0,5.9949,6.0014,5.9883,5.9949,185400.0
2014-10-20 13:35:00,9.14,9.15,9.13,9.14,98700.0,5.9949,6.0014,5.9883,5.9949,98700.0
2014-10-20 13:40:00,9.14,9.15,9.14,9.14,6500.0,5.9949,6.0014,5.9949,5.9949,6500.0
2014-10-20 13:45:00,9.15,9.15,9.13,9.13,180700.0,6.0014,6.0014,5.9883,5.9883,180700.0
2014-10-20 13:50:00,9.13,9.14,9.13,9.14,21200.0,5.9883,5.9949,5.9883,5.9949,21200.0
2014-10-20 13:55:00,9.14,9.15,9.14,9.15,53800.0,5.9949,6.0014,5.9949,6.0014,53800.0
2014-10-20 14:00:00,9.15,9.17,9.14,9.17,73100.0,6.0014,6.0145,5.9949,6.0145,73100.0
2014-10-20 14:05:00,9.16,9.17,9.15,9.16,172000.0,6.008,6.0145,6.0014,6.008,172000.0
2014-10-20 14:10:00,9.16,9.16,9.15,9.16,13300.0,6.008,6.008,6.0014,6.008,13300.0
2014-10-20 14:15:00,9.15,9.16,9.15,9.15,44000.0,6.0014,6.008,6.0014,6.0014,44000.0
2014-10-20 14:20:00,9.16,9.16,9.14,9.14,78300.0,6.008,6.008,5.9949,5.9949,78300.0
2014-10-20 14:25:00,9.14,9.15,9.14,9.14,15400.0,5.9949,6.0014,5.9949,5.9949,15400.0
2014-10-20 14:30:00,9.14,9.15,9.13,9.13,63000.0,5.9949,6.0014,5.9883,5.9883,63000.0
2014-10-20 14:35:00,9.13,9.14,9.13,9.13,19500.0,5.9883,5.9949,5.9883,5.9883,19500.0
2014-10-20 14:40:00,9.13,9.14,9.13,9.13,37100.0,5.9883,5.9949,5.9883,5.9883,37100.0
2014-10-20 14:45:00,9.13,9.14,9.13,9.13,61400.0,5.9883,5.9949,5.9883,5.9883,61400.0
2014-10-20 14:50:00,9.13,9.14,9.13,9.14,20100.0,5.9883,5.9949,5.9883,5.9949,20100.0
2014-10-20 14:55:00,9.13,9.14,9.13,9.13,27900.0,5.9883,5.9949,5.9883,5.9883,27900.0
2014-10-20 15:00:00,9.13,9.14,9.13,9.13,590200.0,5.9883,5.9949,5.9883,5.9883,590200.0
2014-10-20 15:05:00,9.13,9.14,9.13,9.13,68600.0,5.9883,5.9949,5.9883,5.9883,68600.0
2014-10-20 15:10:00,9.13,9.14,9.13,9.13,24500.0,5.9883,5.9949,5.9883,5.9883,24500.0
2014-10-20 15:15:00,9.13,9.13,9.13,9.13,42200.0,5.9883,5.9883,5.9883,5.9883,42200.0
2014-10-20 15:20:00,9.13,9.14,9.12,9.13,94700.0,5.9883,5.9949,5.9817,5.9883,94700.0
2014-10-20 15:25:00,9.12,9.13,9.1,9.1,214900.0,5.9817,5.9883,5.9686,5.9686,214900.0
2014-10-20 15:30:00,9.1,9.13,9.1,9.13,463400.0,5.9686,5.9883,5.9686,5.9883,463400.0
2014-10-20 15:35:00,9.13,9.13,9.12,9.12,66400.0,5.9883,5.9883,5.9817,5.9817,66400.0
2014-10-20 15:40:00,9.13,9.14,9.12,9.14,234700.0,5.9883,5.9949,5.9817,5.9949,234700.0
2014-10-20 15:45:00,9.13,9.15,9.13,9.14,333400.0,5.9883,6.0014,5.9883,5.9949,333400.0
2014-10-20 15:50:00,9.14,9.14,9.13,9.13,477600.0,5.9949,5.9949,5.9883,5.9883,477600.0
2014-10-20 15:55:00,9.13,9.14,9.12,9.12,663600.0,5.9883,5.9949,5.9817,5.9817,663600.0
2014-10-21 09:30:00,9.15,9.22,9.15,9.2,213000.0,6.0014,6.0473,6.0014,6.0342,213000.0
2014-10-21 09:35:00,9.2,9.23,9.18,9.22,268600.0,6.0342,6.0539,6.0211,6.0473,268600.0
2014-10-21 09:40:00,9.22,9.25,9.21,9.25,107700.0,6.0473,6.067,6.0408,6.067,107700.0
2014-10-21 09:45:00,9.25,9.25,9.24,9.25,66700.0,6.067,6.067,6.0604,6.067,66700.0
2014-10-21 09:50:00,9.25,9.25,9.23,9.24,113600.0,6.067,6.067,6.0539,6.0604,113600.0
2014-10-21 09:55:00,9.24,9.24,9.22,9.22,202900.0,6.0604,6.0604,6.0473,6.0473,202900.0
2014-10-21 10:00:00,9.22,9.23,9.22,9.22,69400.0,6.0473,6.0539,6.0473,6.0473,69400.0
2014-10-21 10:05:00,9.23,9.27,9.22,9.27,159700.0,6.0539,6.0801,6.0473,6.0801,159700.0
2014-10-21 10:10:00,9.27,9.3,9.26,9.29,115300.0,6.0801,6.0998,6.0736,6.0932,115300.0
2014-10-21 10:15:00,9.3,9.3,9.27,9.29,295800.0,6.0998,6.0998,6.0801,6.0932,295800.0
2014-10-21 10:20:00,9.29,9.3,9.29,9.29,125100.0,6.0932,6.0998,6.0932,6.0932,125100.0
2014-10-21 10:25:00,9.29,9.32,9.29,9.3,257700.0,6.0932,6.1129,6.0932,6.0998,257700.0
2014-10-21 10:30:00,9.3,9.31,9.3,9.3,47000.0,6.0998,6.1064,6.0998,6.0998,47000.0
2014-10-21 10:35:00,9.31,9.31,9.3,9.31,128700.0,6.1064,6.1064,6.0998,6.1064,128700.0
2014-10-21 10:40:00,9.31,9.31,9.3,9.31,69300.0,6.1064,6.1064,6.0998,6.1064,69300.0
2014-10-21 10:45:00,9.31,9.33,9.3,9.32,138900.0,6.1064,6.1195,6.0998,6.1129,138900.0
2014-10-21 10:50:00,9.31,9.32,9.3,9.3,129000.0,6.1064,6.1129,6.0998,6.0998,129000.0
2014-10-21 10:55:00,9.3,9.31,9.29,9.29,135300.0,6.0998,6.1064,6.0932,6.0932,135300.0
2014-10-21 11:00:00,9.29,9.3,9.29,9.29,38500.0,6.0932,6.0998,6.0932,6.0932,38500.0
2014-10-21 11:05:00,9.29,9.3,9.28,9.29,201400.0,6.0932,6.0998,6.0867,6.0932,201400.0
2014-10-21 11:10:00,9.29,9.29,9.27,9.28,187500.0,6.0932,6.0932,6.0801,6.0867,187500.0
2014-10-21 11:15:00,9.28,9.28,9.26,9.27,219500.0,6.0867,6.0867,6.0736,6.0801,219500.0
2014-10-21 11:20:00,9.27,9.27,9.26,9.27,48900.0,6.0801,6.0801,6.0736,6.0801,48900.0
2014-10-21 11:25:00,9.27,9.27,9.25,9.27,455300.0,6.0801,6.0801,6.067,6.0801,455300.0
2014-10-21 11:30:00,9.27,9.27,9.25,9.27,210400.0,6.0801,6.0801,6.067,6.0801,210400.0
2014-10-21 11:35:00,9.27,9.28,9.26,9.27,42400.0,6.0801,6.0867,6.0736,6.0801,42400.0
2014-10-21 11:40:00,9.27,9.31,9.27,9.3,137100.0,6.0801,6.1064,6.0801,6.0998,137100.0
2014-10-21 11:45:00,9.3,9.31,9.29,9.3,162500.0,6.0998,6.1064,6.0932,6.0998,162500.0
2014-10-21 11:50:00,9.3,9.3,9.29,9.29,20500.0,6.0998,6.0998,6.0932,6.0932,20500.0
2014-10-21 11:55:00,9.29,9.3,9.29,9.3,21200.0,6.0932,6.0998,6.0932,6.0998,21200.0
2014-10-21 12:00:00,9.3,9.32,9.3,9.32,63100.0,6.0998,6.1129,6.0998,6.1129,63100.0
2014-10-21 12:05:00,9.32,9.32,9.31,9.32,30700.0,6.1129,6.1129,6.1064,6.1129,30700.0
2014-10-21 12:10:00,9.32,9.32,9.31,9.32,49400.0,6.1129,6.1129,6.1064,6.1129,49400.0
2014-10-21 12:15:00,9.32,9.33,9.31,9.32,194500.0,6.1129,6.1195,6.1064,6.1129,194500.0
2014-10-21 12:20:00,9.32,9.32,9.32,9.32,43900.0,6.1129,6.1129,6.1129,6.1129,43900.0
2014-10-21 12:25:00,9.32,9.33,9.31,9.32,139400.0,6.1129,6.1195,6.1064,6.1129,139400.0
2014-10-21 12:30:00,9.32,9.32,9.31,9.32,31900.0,6.1129,6.1129,6.1064,6.1129,31900.0
2014-10-21 12:35:00,9.32,9.32,9.31,9.32,60400.0,6.1129,6.1129,6.1064,6.1129,60400.0
2014-10-21 12:40:00,9.32,9.32,9.31,9.32,23300.0,6.1129,6.1129,6.1064,6.1129,23300.0
2014-10-21 12:45:00,9.32,9.32,9.31,9.32,22200.0,6.1129,6.1129,6.1064,6.1129,22200.0
2014-10-21 12:50:00,9.32,9.32,9.3,9.3,101900.0,6.1129,6.1129,6.0998,6.0998,101900.0
2014-10-21 12:55:00,9.3,9.31,9.29,9.29,41200.0,6.0998,6.1064,6.0932,6.0932,41200.0
2014-10-21 13:00:00,9.3,9.31,9.3,9.3,29800.0,6.0998,6.1064,6.0998,6.0998,29800.0
2014-10-21 13:05:00,9.31,9.31,9.3,9.31,37500.0,6.1064,6.1064,6.0998,6.1064,37500.0
2014-10-21 13:10:00,9.31,9.31,9.3,9.3,41400.0,6.1064,6.1064,6.0998,6.0998,41400.0
2014-10-21 13:15:00,9.31,9.32,9.29,9.29,83000.0,6.1064,6.1129,6.0932,6.0932,83000.0
2014-10-21 13:20:00,9.29,9.31,9.29,9.3,30900.0,6.0932,6.1064,6.0932,6.0998,30900.0
2014-10-21 13:25:00,9.31,9.32,9.3,9.32,28400.0,6.1064,6.1129,6.0998,6.1129,28400.0
2014-10-21 13:30:00,9.32,9.33,9.31,9.33,86500.0,6.1129,6.1195,6.1064,6.1195,86500.0
2014-10-21 13:35:00,9.33,9.35,9.32,9.34,531100.0,6.1195,6.1326,6.1129,6.126,531100.0
2014-10-21 13:40:00,9.33,9.34,9.33,9.34,35200.0,6.1195,6.126,6.1195,6.126,35200.0
2014-10-21 13:45:00,9.34,9.34,9.32,9.33,167300.0,6.126,6.126,6.1129,6.1195,167300.0
2014-10-21 13:50:00,9.33,9.33,9.32,9.33,13800.0,6.1195,6.1195,6.1129,6.1195,13800.0
2014-10-21 13:55:00,9.32,9.35,9.32,9.34,246900.0,6.1129,6.1326,6.1129,6.126,246900.0
2014-10-21 14:00:00,9.34,9.34,9.33,9.34,24600.0,6.126,6.126,6.1195,6.126,24600.0
2014-10-21 14:05:00,9.33,9.35,9.33,9.35,51200.0,6.1195,6.1326,6.1195,6.1326,51200.0
2014-10-21 14:10:00,9.35,9.36,9.34,9.35,82400.0,6.1326,6.1392,6.126,6.1326,82400.0
2014-10-21 14:15:00,9.35,9.35,9.34,9.34,48800.0,6.1326,6.1326,6.126,6.126,48800.0
2014-10-21 14:20:00,9.35,9.35,9.33,9.33,75800.0,6.1326,6.1326,6.1195,6.1195,75800.0
2014-10-21 14:25:00,9.33,9.34,9.33,9.33,56400.0,6.1195,6.126,6.1195,6.1195,56400.0
2014-10-21 14:30:00,9.34,9.34,9.33,9.33,75800.0,6.126,6.126,6.1195,6.1195,75800.0
2014-10-21 14:35:00,9.34,9.34,9.33,9.34,62100.0,6.126,6.126,6.1195,6.126,62100.0
2014-10-21 14:40:00,9.34,9.34,9.32,9.32,121500.0,6.126,6.126,6.1129,6.1129,121500.0
2014-10-21 14:45:00,9.33,9.33,9.32,9.32,58800.0,6.1195,6.1195,6.1129,6.1129,58800.0
2014-10-21 14:50:00,9.32,9.33,9.32,9.33,43600.0,6.1129,6.1195,6.1129,6.1195,43600.0
2014-10-21 14:55:00,9.32,9.33,9.32,9.33,73000.0,6.1129,6.1195,6.1129,6.1195,73000.0
2014-10-21 15:00:00,9.33,9.34,9.32,9.34,77200.0,6.1195,6.126,6.1129,6.126,77200.0
2014-10-21 15:05:00,9.34,9.35,9.33,9.35,43500.0,6.126,6.1326,6.1195,6.1326,43500.0
2014-10-21 15:10:00,9.35,9.36,9.34,9.36,45000.0,6.1326,6.1392,6.126,6.1392,45000.0
2014-10-21 15:15:00,9.36,9.38,9.36,9.37,342300.0,6.1392,6.1523,6.1392,6.1457,342300.0
2014-10-21 15:20:00,9.37,9.38,9.36,9.38,149500.0,6.1457,6.1523,6.1392,6.1523,149500.0
2014-10-21 15:25:00,9.38,9.38,9.37,9.38,35300.0,6.1523,6.1523,6.1457,6.1523,35300.0
2014-10-21 15:30:00,9.38,9.38,9.37,9.38,56600.0,6.1523,6.1523,6.1457,6.1523,56600.0
2014-10-21 15:35:00,9.38,9.38,9.35,9.35,198700.0,6.1523,6.1523,6.1326,6.1326,198700.0
2014-10-21 15:40:00,9.36,9.36,9.35,9.35,89400.0,6.1392,6.1392,6.1326,6.1326,89400.0
2014-10-21 15:45:00,9.35,9.37,9.35,9.36,183500.0,6.1326,6.1457,6.1326,6.1392,183500.0
2014-10-21 15:50:00,9.37,9.38,9.37,9.38,244500.0,6.1457,6.1523,6.1457,6.1523,244500.0
2014-10-21 15:55:00,9.38,9.38,9.36,9.37,492900.0,6.1523,6.1523,6.1392,6.1457,492900.0
2014-10-22 09:30:00,9.34,9.39,9.34,9.35,171100.0,6.126,6.1588,6.126,6.1326,171100.0
2014-10-22 09:35:00,9.35,9.35,9.3,9.32,148500.0,6.1326,6.1326,6.0998,6.1129,148500.0
2014-10-22 09:40:00,9.31,9.32,9.3,9.32,143500.0,6.1064,6.1129,6.0998,6.1129,143500.0
2014-10-22 09:45:00,9.31,9.34,9.31,9.33,72400.0,6.1064,6.126,6.1064,6.1195,72400.0
2014-10-22 09:50:00,9.32,9.34,9.32,9.34,30600.0,6.1129,6.126,6.1129,6.126,30600.0
2014-10-22 09:55:00,9.34,9.34,9.32,9.32,26000.0,6.126,6.126,6.1129,6.1129,26000.0
2014-10-22 10:00:00,9.32,9.33,9.31,9.33,95300.0,6.1129,6.1195,6.1064,6.1195,95300.0
2014-10-22 10:05:00,9.33,9.34,9.31,9.31,398600.0,6.1195,6.126,6.1064,6.1064,398600.0
2014-10-22 10:10:00,9.31,9.32,9.31,9.31,30300.0,6.1064,6.1129,6.1064,6.1064,30300.0
2014-10-22 10:15:00,9.32,9.34,9.31,9.33,124500.0,6.1129,6.126,6.1064,6.1195,124500.0
2014-10-22 10:20:00,9.34,9.34,9.33,9.33,73400.0,6.126,6.126,6.1195,6.1195,73400.0
2014-10-22 10:25:00,9.32,9.34,9.32,9.34,46500.0,6.1129,6.126,6.1129,6.126,46500.0
2014-10-22 10:30:00,9.33,9.34,9.32,9.34,70900.0,6.1195,6.126,6.1129,6.126,70900.0
2014-10-22 10:35:00,9.34,9.34,9.32,9.33,46900.0,6.126,6.126,6.1129,6.1195,46900.0
2014-10-22 10:40:00,9.33,9.33,9.31,9.32,38200.0,6.1195,6.1195,6.1064,6.1129,38200.0
2014-10-22 10:45:00,9.32,9.34,9.32,9.34,77200.0,6.1129,6.126,6.1129,6.126,77200.0
2014-10-22 10:50:00,9.34,9.37,9.33,9.35,382000.0,6.126,6.1457,6.1195,6.1326,382000.0
2014-10-22 10:55:00,9.35,9.36,9.35,9.36,24300.0,6.1326,6.1392,6.1326,6.1392,24300.0
2014-10-22 11:00:00,9.35,9.4,9.35,9.39,283500.0,6.1326,6.1654,6.1326,6.1588,283500.0
2014-10-22 11:05:00,9.39,9.41,9.37,9.39,299600.0,6.1588,6.172,6.1457,6.1588,299600.0
2014-10-22 11:10:00,9.4,9.44,9.39,9.43,224400.0,6.1654,6.1916,6.1588,6.1851,224400.0
2014-10-22 11:15:00,9.43,9.44,9.42,9.44,89600.0,6.1851,6.1916,6.1785,6.1916,89600.0
2014-10-22 11:20:00,9.44,9.47,9.43,9.46,217100.0,6.1916,6.2113,6.1851,6.2047,217100.0
2014-10-22 11:25:00,9.46,9.46,9.45,9.46,14800.0,6.2047,6.2047,6.1982,6.2047,14800.0
2014-10-22 11:30:00,9.46,9.46,9.45,9.46,43200.0,6.2047,6.2047,6.1982,6.2047,43200.0
2014-10-22 11:35:00,9.46,9.46,9.45,9.46,38400.0,6.2047,6.2047,6.1982,6.2047,38400.0
2014-10-22 11:40:00,9.46,9.46,9.45,9.46,22100.0,6.2047,6.2047,6.1982,6.2047,22100.0
2014-10-22 11:45:00,9.45,9.46,9.44,9.44,46800.0,6.1982,6.2047,6.1916,6.1916,46800.0
2014-10-22 11:50:00,9.44,9.45,9.44,9.45,24900.0,6.1916,6.1982,6.1916,6.1982,24900.0
2014-10-22 11:55:00,9.45,9.45,9.44,9.45,19700.0,6.1982,6.1982,6.1916,6.1982,19700.0
2014-10-22 12:00:00,9.45,9.45,9.44,9.45,27000.0,6.1982,6.1982,6.1916,6.1982,27000.0
2014-10-22 12:05:00,9.45,9.45,9.44,9.45,30700.0,6.1982,6.1982,6.1916,6.1982,30700.0
2014-10-22 12:10:00,9.45,9.45,9.44,9.44,38200.0,6.1982,6.1982,6.1916,6.1916,38200.0
2014-10-22 12:15:00,9.44,9.44,9.42,9.43,162700.0,6.1916,6.1916,6.1785,6.1851,162700.0
2014-10-22 12:20:00,9.43,9.43,9.4,9.41,189400.0,6.1851,6.1851,6.1654,6.172,189400.0
2014-10-22 12:25:00,9.41,9.42,9.4,9.42,49400.0,6.172,6.1785,6.1654,6.1785,49400.0
2014-10-22 12:30:00,9.42,9.42,9.41,9.42,18600.0,6.1785,6.1785,6.172,6.1785,18600.0
2014-10-22 12:35:00,9.42,9.42,9.38,9.38,91400.0,6.1785,6.1785,6.1523,6.1523,91400.0
2014-10-22 12:40:00,9.39,9.39,9.38,9.38,36600.0,6.1588,6.1588,6.1523,6.1523,36600.0
2014-10-22 12:45:00,9.38,9.4,9.38,9.38,105600.0,6.1523,6.1654,6.1523,6.1523,105600.0
2014-10-22 12:50:00,9.38,9.39,9.38,9.39,52500.0,6.1523,6.1588,6.1523,6.1588,52500.0
2014-10-22 12:55:00,9.39,9.4,9.38,9.4,55700.0,6.1588,6.1654,6.1523,6.1654,55700.0
2014-10-22 13:00:00,9.39,9.41,9.39,9.39,61700.0,6.1588,6.172,6.1588,6.1588,61700.0
2014-10-22 13:05:00,9.39,9.4,9.39,9.39,9000.0,6.1588,6.1654,6.1588,6.1588,9000.0
2014-10-22 13:10:00,9.39,9.4,9.38,9.38,22800.0,6.1588,6.1654,6.1523,6.1523,22800.0
2014-10-22 13:15:00,9.38,9.4,9.38,9.39,433600.0,6.1523,6.1654,6.1523,6.1588,433600.0
2014-10-22 13:20:00,9.39,9.41,9.38,9.39,424000.0,6.1588,6.172,6.1523,6.1588,424000.0
2014-10-22 13:25:00,9.39,9.39,9.38,9.38,104600.0,6.1588,6.1588,6.1523,6.1523,104600.0
2014-10-22 13:30:00,9.38,9.39,9.37,9.38,257100.0,6.1523,6.1588,6.1457,6.1523,257100.0
2014-10-22 13:35:00,9.38,9.38,9.37,9.38,19000.0,6.1523,6.1523,6.1457,6.1523,19000.0
2014-10-22 13:40:00,9.37,9.39,9.37,9.38,77200.0,6.1457,6.1588,6.1457,6.1523,77200.0
2014-10-22 13:45:00,9.38,9.39,9.37,9.37,29400.0,6.1523,6.1588,6.1457,6.1457,29400.0
2014-10-22 13:50:00,9.37,9.39,9.37,9.39,54400.0,6.1457,6.1588,6.1457,6.1588,54400.0
2014-10-22 13:55:00,9.38,9.38,9.36,9.37,100600.0,6.1523,6.1523,6.1392,6.1457,100600.0
2014-10-22 14:00:00,9.37,9.38,9.36,9.37,55300.0,6.1457,6.1523,6.1392,6.1457,55300.0
2014-10-22 14:05:00,9.37,9.39,9.37,9.38,156300.0,6.1457,6.1588,6.1457,6.1523,156300.0
2014-10-22 14:10:00,9.38,9.38,9.36,9.37,44100.0,6.1523,6.1523,6.1392,6.1457,44100.0
2014-10-22 14:15:00,9.36,9.36,9.35,9.36,33800.0,6.1392,6.1392,6.1326,6.1392,33800.0
2014-10-22 14:20:00,9.36,9.36,9.34,9.35,45500.0,6.1392,6.1392,6.126,6.1326,45500.0
2014-10-22 14:25:00,9.35,9.36,9.34,9.35,98400.0,6.1326,6.1392,6.126,6.1326,98400.0
2014-10-22 14:30:00,9.35,9.35,9.34,9.34,28300.0,6.1326,6.1326,6.126,6.126,28300.0
2014-10-22 14:35:00,9.34,9.36,9.34,9.34,92200.0,6.126,6.1392,6.126,6.126,92200.0
2014-10-22 14:40:00,9.34,9.36,9.33,9.36,128100.0,6.126,6.1392,6.1195,6.1392,128100.0
2014-10-22 14:45:00,9.35,9.36,9.35,9.36,38800.0,6.1326,6.1392,6.1326,6.1392,38800.0
2014-10-22 14:50:00,9.36,9.36,9.34,9.35,68000.0,6.1392,6.1392,6.126,6.1326,68000.0
2014-10-22 14:55:00,9.34,9.37,9.34,9.37,90500.0,6.126,6.1457,6.126,6.1457,90500.0
2014-10-22 15:00:00,9.36,9.37,9.34,9.35,42300.0,6.1392,6.1457,6.126,6.1326,42300.0
2014-10-22 15:05:00,9.35,9.35,9.34,9.35,27300.0,6.1326,6.1326,6.126,6.1326,27300.0
2014-10-22 15:10:00,9.35,9.35,9.33,9.35,112600.0,6.1326,6.1326,6.1195,6.1326,112600.0
2014-10-22 15:15:00,9.35,9.36,9.34,9.35,70700.0,6.1326,6.1392,6.126,6.1326,70700.0
2014-10-22 15:20:00,9.35,9.36,9.34,9.36,46600.0,6.1326,6.1392,6.126,6.1392,46600.0
2014-10-22 15:25:00,9.36,9.36,9.35,9.36,28600.0,6.1392,6.1392,6.1326,6.1392,28600.0
2014-10-22 15:30:00,9.36,9.36,9.34,9.34,128100.0,6.1392,6.1392,6.126,6.126,128100.0
2014-10-22 15:35:00,9.35,9.35,9.34,9.35,49800.0,6.1326,6.1326,6.126,6.1326,49800.0
2014-10-22 15:40:00,9.35,9.35,9.34,9.35,37400.0,6.1326,6.1326,6.126,6.1326,37400.0
2014-10-22 15:45:00,9.34,9.35,9.33,9.33,211500.0,6.126,6.1326,6.1195,6.1195,211500.0
2014-10-22 15:50:00,9.33,9.34,9.32,9.34,205500.0,6.1195,6.126,6.1129,6.126,205500.0
2014-10-22 15:55:00,9.34,9.34,9.32,9.33,322600.0,6.126,6.126,6.1129,6.1195,322600.0
2014-10-23 09:30:00,9.44,9.48,9.44,9.45,200100.0,6.1916,6.2179,6.1916,6.1982,200100.0
2014-10-23 09:35:00,9.44,9.46,9.42,9.46,156400.0,6.1916,6.2047,6.1785,6.2047,156400.0
2014-10-23 09:40:00,9.46,9.47,9.43,9.46,243200.0,6.2047,6.2113,6.1851,6.2047,243200.0
2014-10-23 09:45:00,9.46,9.46,9.43,9.44,132800.0,6.2047,6.2047,6.1851,6.1916,132800.0
2014-10-23 09:50:00,9.45,9.46,9.43,9.45,90600.0,6.1982,6.2047,6.1851,6.1982,90600.0
2014-10-23 09:55:00,9.46,9.46,9.43,9.44,74800.0,6.2047,6.2047,6.1851,6.1916,74800.0
2014-10-23 10:00:00,9.43,9.46,9.43,9.44,329700.0,6.1851,6.2047,6.1851,6.1916,329700.0
2014-10-23 10:05:00,9.44,9.46,9.44,9.46,153800.0,6.1916,6.2047,6.1916,6.2047,153800.0
2014-10-23 10:10:00,9.46,9.46,9.44,9.45,154900.0,6.2047,6.2047,6.1916,6.1982,154900.0
2014-10-23 10:15:00,9.45,9.46,9.45,9.45,58200.0,6.1982,6.2047,6.1982,6.1982,58200.0
2014-10-23 10:20:00,9.45,9.46,9.45,9.45,27200.0,6.1982,6.2047,6.1982,6.1982,27200.0
2014-10-23 10:25:00,9.46,9.47,9.43,9.44,686300.0,6.2047,6.2113,6.1851,6.1916,686300.0
2014-10-23 10:30:00,9.44,9.45,9.43,9.44,93000.0,6.1916,6.1982,6.1851,6.1916,93000.0
2014-10-23 10:35:00,9.44,9.45,9.43,9.44,105500.0,6.1916,6.1982,6.1851,6.1916,105500.0
2014-10-23 10:40:00,9.44,9.45,9.43,9.44,96400.0,6.1916,6.1982,6.1851,6.1916,96400.0
2014-10-23 10:45:00,9.45,9.47,9.44,9.47,43300.0,6.1982,6.2113,6.1916,6.2113,43300.0
2014-10-23 10:50:00,9.47,9.48,9.46,9.48,32300.0,6.2113,6.2179,6.2047,6.2179,32300.0
2014-10-23 10:55:00,9.47,9.48,9.47,9.48,34700.0,6.2113,6.2179,6.2113,6.2179,34700.0
2014-10-23 11:00:00,9.48,9.49,9.47,9.48,95500.0,6.2179,6.2244,6.2113,6.2179,95500.0
2014-10-23 11:05:00,9.48,9.5,9.47,9.49,94800.0,6.2179,6.231,6.2113,6.2244,94800.0
2014-10-23 11:10:00,9.48,9.49,9.47,9.49,59400.0,6.2179,6.2244,6.2113,6.2244,59400.0
2014-10-23 11:15:00,9.49,9.49,9.47,9.47,56100.0,6.2244,6.2244,6.2113,6.2113,56100.0
2014-10-23 11:20:00,9.48,9.48,9.46,9.47,34500.0,6.2179,6.2179,6.2047,6.2113,34500.0
2014-10-23 11:25:00,9.47,9.47,9.46,9.46,36300.0,6.2113,6.2113,6.2047,6.2047,36300.0
2014-10-23 11:30:00,9.47,9.48,9.46,9.47,41900.0,6.2113,6.2179,6.2047,6.2113,41900.0
2014-10-23 11:35:00,9.48,9.48,9.44,9.45,108700.0,6.2179,6.2179,6.1916,6.1982,108700.0
2014-10-23 11:40:00,9.45,9.45,9.43,9.44,79700.0,6.1982,6.1982,6.1851,6.1916,79700.0
2014-10-23 11:45:00,9.44,9.44,9.41,9.41,72100.0,6.1916,6.1916,6.172,6.172,72100.0
2014-10-23 11:50:00,9.42,9.43,9.4,9.43,130500.0,6.1785,6.1851,6.1654,6.1851,130500.0
2014-10-23 11:55:00,9.43,9.43,9.41,9.41,98800.0,6.1851,6.1851,6.172,6.172,98800.0
2014-10-23 12:00:00,9.41,9.43,9.41,9.43,33500.0,6.172,6.1851,6.172,6.1851,33500.0
2014-10-23 12:05:00,9.43,9.44,9.42,9.44,47600.0,6.1851,6.1916,6.1785,6.1916,47600.0
2014-10-23 12:10:00,9.44,9.44,9.43,9.43,73700.0,6.1916,6.1916,6.1851,6.1851,73700.0
2014-10-23 12:15:00,9.44,9.44,9.43,9.43,11400.0,6.1916,6.1916,6.1851,6.1851,11400.0
2014-10-23 12:20:00,9.44,9.44,9.43,9.43,15400.0,6.1916,6.1916,6.1851,6.1851,15400.0
2014-10-23 12:25:00,9.43,9.44,9.41,9.41,85100.0,6.1851,6.1916,6.172,6.172,85100.0
2014-10-23 12:30:00,9.42,9.42,9.4,9.41,25300.0,6.1785,6.1785,6.1654,6.172,25300.0
2014-10-23 12:35:00,9.41,9.41,9.39,9.4,38800.0,6.172,6.172,6.1588,6.1654,38800.0
2014-10-23 12:40:00,9.39,9.4,9.39,9.39,11800.0,6.1588,6.1654,6.1588,6.1588,11800.0
2014-10-23 12:45:00,9.39,9.41,9.39,9.41,66500.0,6.1588,6.172,6.1588,6.172,66500.0
2014-10-23 12:50:00,9.41,9.42,9.4,9.42,29400.0,6.172,6.1785,6.1654,6.1785,29400.0
2014-10-23 12:55:00,9.42,9.42,9.4,9.4,68700.0,6.1785,6.1785,6.1654,6.1654,68700.0
2014-10-23 13:00:00,9.41,9.41,9.4,9.41,37700.0,6.172,6.172,6.1654,6.172,37700.0
2014-10-23 13:05:00,9.41,9.43,9.41,9.43,32500.0,6.172,6.1851,6.172,6.1851,32500.0
2014-10-23 13:10:00,9.42,9.43,9.42,9.43,5100.0,6.1785,6.1851,6.1785,6.1851,5100.0
2014-10-23 13:15:00,9.42,9.44,9.42,9.44,25100.0,6.1785,6.1916,6.1785,6.1916,25100.0
2014-10-23 13:20:00,9.43,9.44,9.43,9.44,22700.0,6.1851,6.1916,6.1851,6.1916,22700.0
2014-10-23 13:25:00,9.44,9.44,9.43,9.44,20100.0,6.1916,6.1916,6.1851,6.1916,20100.0
2014-10-23 13:30:00,9.44,9.45,9.43,9.45,21200.0,6.1916,6.1982,6.1851,6.1982,21200.0
2014-10-23 13:35:00,9.45,9.45,9.44,9.45,7000.0,6.1982,6.1982,6.1916,6.1982,7000.0
2014-10-23 13:40:00,9.45,9.46,9.44,9.46,15000.0,6.1982,6.2047,6.1916,6.2047,15000.0
2014-10-23 13:45:00,9.46,9.46,9.45,9.46,15000.0,6.2047,6.2047,6.1982,6.2047,15000.0
2014-10-23 13:50:00,9.46,9.47,9.45,9.47,264900.0,6.2047,6.2113,6.1982,6.2113,264900.0
2014-10-23 13:55:00,9.46,9.47,9.46,9.47,7700.0,6.2047,6.2113,6.2047,6.2113,7700.0
2014-10-23 14:00:00,9.46,9.48,9.45,9.47,231100.0,6.2047,6.2179,6.1982,6.2113,231100.0
2014-10-23 14:05:00,9.47,9.48,9.47,9.47,16700.0,6.2113,6.2179,6.2113,6.2113,16700.0
2014-10-23 14:10:00,9.47,9.49,9.47,9.49,44400.0,6.2113,6.2244,6.2113,6.2244,44400.0
2014-10-23 14:15:00,9.48,9.49,9.48,9.49,23100.0,6.2179,6.2244,6.2179,6.2244,23100.0
2014-10-23 14:20:00,9.49,9.49,9.48,9.49,17500.0,6.2244,6.2244,6.2179,6.2244,17500.0
2014-10-23 14:25:00,9.49,9.5,9.49,9.5,54200.0,6.2244,6.231,6.2244,6.231,54200.0
2014-10-23 14:30:00,9.49,9.5,9.47,9.47,66700.0,6.2244,6.231,6.2113,6.2113,66700.0
2014-10-23 14:35:00,9.47,9.49,9.47,9.48,48700.0,6.2113,6.2244,6.2113,6.2179,48700.0
2014-10-23 14:40:00,9.49,9.49,9.48,9.49,29000.0,6.2244,6.2244,6.2179,6.2244,29000.0
2014-10-23 14:45:00,9.49,9.49,9.48,9.49,106000.0,6.2244,6.2244,6.2179,6.2244,106000.0
2014-10-23 14:50:00,9.49,9.49,9.47,9.47,183800.0,6.2244,6.2244,6.2113,6.2113,183800.0
2014-10-23 14:55:00,9.47,9.48,9.45,9.47,308200.0,6.2113,6.2179,6.1982,6.2113,308200.0
2014-10-23 15:00:00,9.47,9.47,9.44,9.44,251400.0,6.2113,6.2113,6.1916,6.1916,251400.0
2014-10-23 15:05:00,9.44,9.45,9.43,9.44,113900.0,6.1916,6.1982,6.1851,6.1916,113900.0
2014-10-23 15:10:00,9.45,9.46,9.43,9.45,138800.0,6.1982,6.2047,6.1851,6.1982,138800.0
2014-10-23 15:15:00,9.44,9.47,9.44,9.45,222300.0,6.1916,6.2113,6.1916,6.1982,222300.0
2014-10-23 15:20:00,9.45,9.46,9.44,9.45,86200.0,6.1982,6.2047,6.1916,6.1982,86200.0
2014-10-23 15:25:00,9.44,9.45,9.43,9.43,111200.0,6.1916,6.1982,6.1851,6.1851,111200.0
2014-10-23 15:30:00,9.44,9.47,9.43,9.47,112100.0,6.1916,6.2113,6.1851,6.2113,112100.0
2014-10-23 15:35:00,9.47,9.47,9.44,9.44,214600.0,6.2113,6.2113,6.1916,6.1916,214600.0
2014-10-23 15:40:00,9.45,9.45,9.43,9.45,81100.0,6.1982,6.1982,6.1851,6.1982,81100.0
2014-10-23 15:45:00,9.45,9.45,9.44,9.45,75500.0,6.1982,6.1982,6.1916,6.1982,75500.0
2014-10-23 15:50:00,9.44,9.45,9.43,9.43,199700.0,6.1916,6.1982,6.1851,6.1851,199700.0
2014-10-23 15:55:00,9.43,9.44,9.41,9.43,488700.0,6.1851,6.1916,6.172,6.1851,488700.0
2014-10-24 09:30:00,9.4,9.47,9.4,9.44,71200.0,6.1654,6.2113,6.1654,6.1916,71200.0
2014-10-24 09:35:00,9.43,9.49,9.41,9.47,141900.0,6.1851,6.2244,6.172,6.2113,141900.0
2014-10-24 09:40:00,9.47,9.5,9.46,9.49,223100.0,6.2113,6.231,6.2047,6.2244,223100.0
2014-10-24 09:45:00,9.48,9.48,9.46,9.47,53700.0,6.2179,6.2179,6.2047,6.2113,53700.0
2014-10-24 09:50:00,9.47,9.47,9.42,9.43,120600.0,6.2113,6.2113,6.1785,6.1851,120600.0
2014-10-24 09:55:00,9.43,9.44,9.42,9.43,42800.0,6.1851,6.1916,6.1785,6.1851,42800.0
2014-10-24 10:00:00,9.43,9.45,9.4,9.42,65000.0,6.1851,6.1982,6.1654,6.1785,65000.0
2014-10-24 10:05:00,9.42,9.44,9.39,9.44,75100.0,6.1785,6.1916,6.1588,6.1916,75100.0
2014-10-24 10:10:00,9.43,9.44,9.42,9.44,52400.0,6.1851,6.1916,6.1785,6.1916,52400.0
2014-10-24 10:15:00,9.43,9.46,9.43,9.45,31100.0,6.1851,6.2047,6.1851,6.1982,31100.0
2014-10-24 10:20:00,9.45,9.45,9.42,9.43,358600.0,6.1982,6.1982,6.1785,6.1851,358600.0
2014-10-24 10:25:00,9.42,9.42,9.4,9.41,79500.0,6.1785,6.1785,6.1654,6.172,79500.0
2014-10-24 10:30:00,9.41,9.43,9.4,9.42,90700.0,6.172,6.1851,6.1654,6.1785,90700.0
2014-10-24 10:35:00,9.43,9.44,9.42,9.42,25200.0,6.1851,6.1916,6.1785,6.1785,25200.0
2014-10-24 10:40:00,9.43,9.45,9.43,9.45,41300.0,6.1851,6.1982,6.1851,6.1982,41300.0
2014-10-24 10:45:00,9.45,9.46,9.44,9.45,58200.0,6.1982,6.2047,6.1916,6.1982,58200.0
2014-10-24 10:50:00,9.45,9.47,9.44,9.45,68000.0,6.1982,6.2113,6.1916,6.1982,68000.0
2014-10-24 10:55:00,9.45,9.47,9.45,9.47,41700.0,6.1982,6.2113,6.1982,6.2113,41700.0
2014-10-24 11:00:00,9.47,9.47,9.45,9.46,61200.0,6.2113,6.2113,6.1982,6.2047,61200.0
2014-10-24 11:05:00,9.46,9.47,9.46,9.46,15400.0,6.2047,6.2113,6.2047,6.2047,15400.0
2014-10-24 11:10:00,9.46,9.47,9.45,9.45,16500.0,6.2047,6.2113,6.1982,6.1982,16500.0
2014-10-24 11:15:00,9.46,9.46,9.45,9.46,50600.0,6.2047,6.2047,6.1982,6.2047,50600.0
2014-10-24 11:20:00,9.46,9.46,9.45,9.46,14900.0,6.2047,6.2047,6.1982,6.2047,14900.0
2014-10-24 11:25:00,9.45,9.46,9.45,9.45,24200.0,6.1982,6.2047,6.1982,6.1982,24200.0
2014-10-24 11:30:00,9.44,9.45,9.43,9.44,21900.0,6.1916,6.1982,6.1851,6.1916,21900.0
2014-10-24 11:35:00,9.43,9.46,9.43,9.45,98200.0,6.1851,6.2047,6.1851,6.1982,98200.0
2014-10-24 11:40:00,9.45,9.45,9.44,9.45,16100.0,6.1982,6.1982,6.1916,6.1982,16100.0
2014-10-24 11:45:00,9.45,9.45,9.44,9.45,19800.0,6.1982,6.1982,6.1916,6.1982,19800.0
2014-10-24 11:50:00,9.45,9.45,9.43,9.44,85400.0,6.1982,6.1982,6.1851,6.1916,85400.0
2014-10-24 11:55:00,9.44,9.44,9.43,9.44,18100.0,6.1916,6.1916,6.1851,6.1916,18100.0
2014-10-24 12:00:00,9.44,9.44,9.43,9.43,28900.0,6.1916,6.1916,6.1851,6.1851,28900.0
2014-10-24 12:05:00,9.44,9.44,9.42,9.43,60600.0,6.1916,6.1916,6.1785,6.1851,60600.0
2014-10-24 12:10:00,9.43,9.45,9.43,9.44,106600.0,6.1851,6.1982,6.1851,6.1916,106600.0
2014-10-24 12:15:00,9.44,9.46,9.43,9.45,55200.0,6.1916,6.2047,6.1851,6.1982,55200.0
2014-10-24 12:20:00,9.45,9.46,9.44,9.45,101800.0,6.1982,6.2047,6.1916,6.1982,101800.0
2014-10-24 12:25:00,9.45,9.46,9.45,9.45,24100.0,6.1982,6.2047,6.1982,6.1982,24100.0
2014-10-24 12:30:00,9.46,9.46,9.44,9.45,36100.0,6.2047,6.2047,6.1916,6.1982,36100.0
2014-10-24 12:35:00,9.45,9.45,9.43,9.44,24400.0,6.1982,6.1982,6.1851,6.1916,24400.0
2014-10-24 12:40:00,9.44,9.44,9.43,9.44,18000.0,6.1916,6.1916,6.1851,6.1916,18000.0
2014-10-24 12:45:00,9.44,9.44,9.43,9.44,9400.0,6.1916,6.1916,6.1851,6.1916,9400.0
2014-10-24 12:50:00,9.44,9.44,9.42,9.42,41900.0,6.1916,6.1916,6.1785,6.1785,41900.0
2014-10-24 12:55:00,9.43,9.44,9.42,9.44,35100.0,6.1851,6.1916,6.1785,6.1916,35100.0
2014-10-24 13:00:00,9.44,9.45,9.43,9.43,45900.0,6.1916,6.1982,6.1851,6.1851,45900.0
2014-10-24 13:05:00,9.42,9.43,9.42,9.43,12500.0,6.1785,6.1851,6.1785,6.1851,12500.0
2014-10-24 13:10:00,9.42,9.44,9.42,9.42,56600.0,6.1785,6.1916,6.1785,6.1785,56600.0
2014-10-24 13:15:00,9.43,9.43,9.42,9.42,15300.0,6.1851,6.1851,6.1785,6.1785,15300.0
2014-10-24 13:20:00,9.42,9.43,9.42,9.43,8800.0,6.1785,6.1851,6.1785,6.1851,8800.0
2014-10-24 13:25:00,9.42,9.43,9.42,9.43,16400.0,6.1785,6.1851,6.1785,6.1851,16400.0
2014-10-24 13:30:00,9.43,9.45,9.43,9.45,46500.0,6.1851,6.1982,6.1851,6.1982,46500.0
2014-10-24 13:35:00,9.45,9.45,9.44,9.45,17200.0,6.1982,6.1982,6.1916,6.1982,17200.0
2014-10-24 13:40:00,9.44,9.45,9.44,9.44,38000.0,6.1916,6.1982,6.1916,6.1916,38000.0
2014-10-24 13:45:00,9.44,9.45,9.44,9.45,17100.0,6.1916,6.1982,6.1916,6.1982,17100.0
2014-10-24 13:50:00,9.44,9.45,9.44,9.45,32300.0,6.1916,6.1982,6.1916,6.1982,32300.0
2014-10-24 13:55:00,9.45,9.45,9.44,9.45,13600.0,6.1982,6.1982,6.1916,6.1982,13600.0
2014-10-24 14:00:00,9.45,9.46,9.45,9.46,92500.0,6.1982,6.2047,6.1982,6.2047,92500.0
2014-10-24 14:05:00,9.46,9.47,9.45,9.47,68300.0,6.2047,6.2113,6.1982,6.2113,68300.0
2014-10-24 14:10:00,9.47,9.47,9.46,9.46,18100.0,6.2113,6.2113,6.2047,6.2047,18100.0
2014-10-24 14:15:00,9.47,9.47,9.46,9.46,73200.0,6.2113,6.2113,6.2047,6.2047,73200.0
2014-10-24 14:20:00,9.47,9.48,9.46,9.47,97700.0,6.2113,6.2179,6.2047,6.2113,97700.0
2014-10-24 14:25:00,9.47,9.49,9.47,9.48,190000.0,6.2113,6.2244,6.2113,6.2179,190000.0
2014-10-24 14:30:00,9.49,9.49,9.47,9.47,73000.0,6.2244,6.2244,6.2113,6.2113,73000.0
2014-10-24 14:35:00,9.48,9.48,9.47,9.48,27300.0,6.2179,6.2179,6.2113,6.2179,27300.0
2014-10-24 14:40:00,9.47,9.48,9.47,9.48,54400.0,6.2113,6.2179,6.2113,6.2179,54400.0
2014-10-24 14:45:00,9.47,9.48,9.47,9.47,25000.0,6.2113,6.2179,6.2113,6.2113,25000.0
2014-10-24 14:50:00,9.48,9.48,9.47,9.47,25400.0,6.2179,6.2179,6.2113,6.2113,25400.0
2014-10-24 14:55:00,9.48,9.48,9.47,9.47,39300.0,6.2179,6.2179,6.2113,6.2113,39300.0
2014-10-24 15:00:00,9.47,9.48,9.47,9.47,29100.0,6.2113,6.2179,6.2113,6.2113,29100.0
2014-10-24 15:05:00,9.48,9.48,9.47,9.47,35000.0,6.2179,6.2179,6.2113,6.2113,35000.0
2014-10-24 15:10:00,9.47,9.48,9.47,9.47,31400.0,6.2113,6.2179,6.2113,6.2113,31400.0
2014-10-24 15:15:00,9.47,9.48,9.47,9.48,39400.0,6.2113,6.2179,6.2113,6.2179,39400.0
2014-10-24 15:20:00,9.48,9.48,9.47,9.48,21900.0,6.2179,6.2179,6.2113,6.2179,21900.0
2014-10-24 15:25:00,9.47,9.48,9.47,9.47,77300.0,6.2113,6.2179,6.2113,6.2113,77300.0
2014-10-24 15:30:00,9.47,9.48,9.47,9.47,69400.0,6.2113,6.2179,6.2113,6.2113,69400.0
2014-10-24 15:35:00,9.47,9.48,9.47,9.48,31600.0,6.2113,6.2179,6.2113,6.2179,31600.0
2014-10-24 15:40:00,9.47,9.5,9.47,9.5,201400.0,6.2113,6.231,6.2113,6.231,201400.0
2014-10-24 15:45:00,9.49,9.5,9.48,9.48,139500.0,6.2244,6.231,6.2179,6.2179,139500.0
2014-10-24 15:50:00,9.48,9.49,9.48,9.48,69400.0,6.2179,6.2244,6.2179,6.2179,69400.0
2014-10-24 15:55:00,9.49,9.5,9.48,9.49,356200.0,6.2244,6.231,6.2179,6.2244,356200.0
2014-10-27 09:30:00,9.5,9.5,9.46,9.5,153900.0,6.231,6.231,6.2047,6.231,153900.0
2014-10-27 09:35:00,9.5,9.52,9.49,9.52,85400.0,6.231,6.2441,6.2244,6.2441,85400.0
2014-10-27 09:40:00,9.52,9.54,9.5,9.54,296700.0,6.2441,6.2572,6.231,6.2572,296700.0
2014-10-27 09:45:00,9.53,9.56,9.53,9.55,287700.0,6.2507,6.2703,6.2507,6.2638,287700.0
2014-10-27 09:50:00,9.55,9.57,9.54,9.56,452000.0,6.2638,6.2769,6.2572,6.2703,452000.0
2014-10-27 09:55:00,9.57,9.58,9.56,9.57,194700.0,6.2769,6.2835,6.2703,6.2769,194700.0
2014-10-27 10:00:00,9.56,9.57,9.5,9.5,341800.0,6.2703,6.2769,6.231,6.231,341800.0
2014-10-27 10:05:00,9.5,9.52,9.5,9.51,153100.0,6.231,6.2441,6.231,6.2375,153100.0
2014-10-27 10:10:00,9.51,9.52,9.5,9.51,89500.0,6.2375,6.2441,6.231,6.2375,89500.0
2014-10-27 10:15:00,9.51,9.52,9.5,9.52,46700.0,6.2375,6.2441,6.231,6.2441,46700.0
2014-10-27 10:20:00,9.52,9.52,9.5,9.52,56100.0,6.2441,6.2441,6.231,6.2441,56100.0
2014-10-27 10:25:00,9.52,9.52,9.51,9.51,40600.0,6.2441,6.2441,6.2375,6.2375,40600.0
2014-10-27 10:30:00,9.51,9.52,9.48,9.49,151300.0,6.2375,6.2441,6.2179,6.2244,151300.0
2014-10-27 10:35:00,9.49,9.5,9.47,9.49,135400.0,6.2244,6.231,6.2113,6.2244,135400.0
2014-10-27 10:40:00,9.49,9.52,9.47,9.51,143900.0,6.2244,6.2441,6.2113,6.2375,143900.0
2014-10-27 10:45:00,9.52,9.52,9.5,9.51,57700.0,6.2441,6.2441,6.231,6.2375,57700.0
2014-10-27 10:50:00,9.51,9.51,9.49,9.5,47000.0,6.2375,6.2375,6.2244,6.231,47000.0
2014-10-27 10:55:00,9.5,9.51,9.49,9.5,95100.0,6.231,6.2375,6.2244,6.231,95100.0
2014-10-27 11:00:00,9.5,9.51,9.5,9.51,66800.0,6.231,6.2375,6.231,6.2375,66800.0
2014-10-27 11:05:00,9.5,9.52,9.5,9.51,45000.0,6.231,6.2441,6.231,6.2375,45000.0
2014-10-27 11:10:00,9.52,9.54,9.52,9.53,76100.0,6.2441,6.2572,6.2441,6.2507,76100.0
2014-10-27 11:15:00,9.53,9.54,9.51,9.52,64400.0,6.2507,6.2572,6.2375,6.2441,64400.0
2014-10-27 11:20:00,9.52,9.52,9.51,9.52,67200.0,6.2441,6.2441,6.2375,6.2441,67200.0
2014-10-27 11:25:00,9.52,9.52,9.51,9.51,39500.0,6.2441,6.2441,6.2375,6.2375,39500.0
2014-10-27 11:30:00,9.52,9.52,9.51,9.51,30300.0,6.2441,6.2441,6.2375,6.2375,30300.0
2014-10-27 11:35:00,9.51,9.51,9.5,9.51,81900.0,6.2375,6.2375,6.231,6.2375,81900.0
2014-10-27 11:40:00,9.51,9.51,9.5,9.51,21200.0,6.2375,6.2375,6.231,6.2375,21200.0
2014-10-27 11:45:00,9.51,9.51,9.49,9.49,107300.0,6.2375,6.2375,6.2244,6.2244,107300.0
2014-10-27 11:50:00,9.49,9.5,9.48,9.5,94500.0,6.2244,6.231,6.2179,6.231,94500.0
2014-10-27 11:55:00,9.5,9.5,9.49,9.49,34500.0,6.231,6.231,6.2244,6.2244,34500.0
2014-10-27 12:00:00,9.5,9.51,9.49,9.51,99600.0,6.231,6.2375,6.2244,6.2375,99600.0
2014-10-27 12:05:00,9.51,9.52,9.5,9.52,35000.0,6.2375,6.2441,6.231,6.2441,35000.0
2014-10-27 12:10:00,9.52,9.52,9.51,9.52,7600.0,6.2441,6.2441,6.2375,6.2441,7600.0
2014-10-27 12:15:00,9.52,9.52,9.5,9.52,113200.0,6.2441,6.2441,6.231,6.2441,113200.0
2014-10-27 12:20:00,9.52,9.52,9.5,9.5,63000.0,6.2441,6.2441,6.231,6.231,63000.0
2014-10-27 12:25:00,9.5,9.52,9.5,9.52,58200.0,6.231,6.2441,6.231,6.2441,58200.0
2014-10-27 12:30:00,9.51,9.51,9.5,9.51,51800.0,6.2375,6.2375,6.231,6.2375,51800.0
2014-10-27 12:35:00,9.51,9.52,9.51,9.52,30400.0,6.2375,6.2441,6.2375,6.2441,30400.0
2014-10-27 12:40:00,9.52,9.53,9.5,9.53,144600.0,6.2441,6.2507,6.231,6.2507,144600.0
2014-10-27 12:45:00,9.53,9.53,9.51,9.51,52500.0,6.2507,6.2507,6.2375,6.2375,52500.0
2014-10-27 12:50:00,9.51,9.53,9.51,9.53,103000.0,6.2375,6.2507,6.2375,6.2507,103000.0
2014-10-27 12:55:00,9.53,9.53,9.52,9.53,8800.0,6.2507,6.2507,6.2441,6.2507,8800.0
2014-10-27 13:00:00,9.53,9.54,9.53,9.54,31800.0,6.2507,6.2572,6.2507,6.2572,31800.0
2014-10-27 13:05:00,9.54,9.54,9.53,9.54,49200.0,6.2572,6.2572,6.2507,6.2572,49200.0
2014-10-27 13:10:00,9.54,9.54,9.53,9.54,19900.0,6.2572,6.2572,6.2507,6.2572,19900.0
2014-10-27 13:15:00,9.54,9.54,9.53,9.54,12100.0,6.2572,6.2572,6.2507,6.2572,12100.0
2014-10-27 13:20:00,9.53,9.54,9.53,9.54,12900.0,6.2507,6.2572,6.2507,6.2572,12900.0
2014-10-27 13:25:00,9.53,9.54,9.53,9.54,18200.0,6.2507,6.2572,6.2507,6.2572,18200.0
2014-10-27 13:30:00,9.53,9.54,9.53,9.53,41500.0,6.2507,6.2572,6.2507,6.2507,41500.0
2014-10-27 13:35:00,9.53,9.54,9.53,9.53,88400.0,6.2507,6.2572,6.2507,6.2507,88400.0
2014-10-27 13:40:00,9.53,9.53,9.52,9.53,12700.0,6.2507,6.2507,6.2441,6.2507,12700.0
2014-10-27 13:45:00,9.53,9.53,9.52,9.53,40100.0,6.2507,6.2507,6.2441,6.2507,40100.0
2014-10-27 13:50:00,9.53,9.53,9.52,9.53,28500.0,6.2507,6.2507,6.2441,6.2507,28500.0
2014-10-27 13:55:00,9.53,9.53,9.52,9.52,20000.0,6.2507,6.2507,6.2441,6.2441,20000.0
2014-10-27 14:00:00,9.53,9.53,9.52,9.53,17100.0,6.2507,6.2507,6.2441,6.2507,17100.0
2014-10-27 14:05:00,9.53,9.53,9.52,9.53,72800.0,6.2507,6.2507,6.2441,6.2507,72800.0
2014-10-27 14:10:00,9.53,9.54,9.52,9.54,56900.0,6.2507,6.2572,6.2441,6.2572,56900.0
2014-10-27 14:15:00,9.53,9.54,9.53,9.53,37900.0,6.2507,6.2572,6.2507,6.2507,37900.0
2014-10-27 14:20:00,9.54,9.55,9.53,9.54,66500.0,6.2572,6.2638,6.2507,6.2572,66500.0
2014-10-27 14:25:00,9.54,9.55,9.53,9.53,57000.0,6.2572,6.2638,6.2507,6.2507,57000.0
2014-10-27 14:30:00,9.53,9.54,9.53,9.53,36600.0,6.2507,6.2572,6.2507,6.2507,36600.0
2014-10-27 14:35:00,9.53,9.54,9.53,9.53,12100.0,6.2507,6.2572,6.2507,6.2507,12100.0
2014-10-27 14:40:00,9.53,9.54,9.53,9.53,12100.0,6.2507,6.2572,6.2507,6.2507,12100.0
2014-10-27 14:45:00,9.53,9.54,9.53,9.54,14700.0,6.2507,6.2572,6.2507,6.2572,14700.0
2014-10-27 14:50:00,9.54,9.54,9.53,9.53,40400.0,6.2572,6.2572,6.2507,6.2507,40400.0
2014-10-27 14:55:00,9.53,9.53,9.52,9.53,104800.0,6.2507,6.2507,6.2441,6.2507,104800.0
2014-10-27 15:00:00,9.52,9.54,9.52,9.52,146500.0,6.2441,6.2572,6.2441,6.2441,146500.0
2014-10-27 15:05:00,9.53,9.53,9.51,9.51,82600.0,6.2507,6.2507,6.2375,6.2375,82600.0
2014-10-27 15:10:00,9.51,9.52,9.5,9.51,56700.0,6.2375,6.2441,6.231,6.2375,56700.0
2014-10-27 15:15:00,9.51,9.53,9.51,9.52,146000.0,6.2375,6.2507,6.2375,6.2441,146000.0
2014-10-27 15:20:00,9.53,9.53,9.51,9.52,38600.0,6.2507,6.2507,6.2375,6.2441,38600.0
2014-10-27 15:25:00,9.52,9.52,9.51,9.52,34700.0,6.2441,6.2441,6.2375,6.2441,34700.0
2014-10-27 15:30:00,9.52,9.53,9.5,9.53,174900.0,6.2441,6.2507,6.231,6.2507,174900.0
2014-10-27 15:35:00,9.53,9.54,9.53,9.54,126500.0,6.2507,6.2572,6.2507,6.2572,126500.0
2014-10-27 15:40:00,9.54,9.56,9.53,9.56,150600.0,6.2572,6.2703,6.2507,6.2703,150600.0
2014-10-27 15:45:00,9.56,9.56,9.54,9.55,141200.0,6.2703,6.2703,6.2572,6.2638,141200.0
2014-10-27 15:50:00,9.54,9.56,9.54,9.56,214000.0,6.2572,6.2703,6.2572,6.2703,214000.0
2014-10-27 15:55:00,9.55,9.56,9.55,9.55,535000.0,6.2638,6.2703,6.2638,6.2638,535000.0
2014-10-28 09:30:00,9.56,9.62,9.55,9.62,185500.0,6.2703,6.3097,6.2638,6.3097,185500.0
2014-10-28 09:35:00,9.62,9.65,9.61,9.62,123700.0,6.3097,6.3294,6.3031,6.3097,123700.0
2014-10-28 09:40:00,9.62,9.63,9.6,9.62,406300.0,6.3097,6.3162,6.2966,6.3097,406300.0
2014-10-28 09:45:00,9.62,9.63,9.61,9.63,38800.0,6.3097,6.3162,6.3031,6.3162,38800.0
2014-10-28 09:50:00,9.63,9.64,9.61,9.62,100000.0,6.3162,6.3228,6.3031,6.3097,100000.0
2014-10-28 09:55:00,9.62,9.62,9.6,9.62,30700.0,6.3097,6.3097,6.2966,6.3097,30700.0
2014-10-28 10:00:00,9.62,9.63,9.6,9.62,66200.0,6.3097,6.3162,6.2966,6.3097,66200.0
2014-10-28 10:05:00,9.63,9.63,9.62,9.63,16000.0,6.3162,6.3162,6.3097,6.3162,16000.0
2014-10-28 10:10:00,9.63,9.65,9.62,9.63,78700.0,6.3162,6.3294,6.3097,6.3162,78700.0
2014-10-28 10:15:00,9.63,9.65,9.63,9.63,83700.0,6.3162,6.3294,6.3162,6.3162,83700.0
2014-10-28 10:20:00,9.63,9.65,9.63,9.64,50100.0,6.3162,6.3294,6.3162,6.3228,50100.0
2014-10-28 10:25:00,9.65,9.65,9.62,9.63,89400.0,6.3294,6.3294,6.3097,6.3162,89400.0
2014-10-28 10:30:00,9.63,9.65,9.63,9.63,70300.0,6.3162,6.3294,6.3162,6.3162,70300.0
2014-10-28 10:35:00,9.63,9.65,9.63,9.64,67100.0,6.3162,6.3294,6.3162,6.3228,67100.0
2014-10-28 10:40:00,9.64,9.64,9.6,9.6,105200.0,6.3228,6.3228,6.2966,6.2966,105200.0
2014-10-28 10:45:00,9.61,9.61,9.58,9.58,70900.0,6.3031,6.3031,6.2835,6.2835,70900.0
2014-10-28 10:50:00,9.59,9.59,9.58,9.58,14300.0,6.29,6.29,6.2835,6.2835,14300.0
2014-10-28 10:55:00,9.58,9.62,9.58,9.61,107200.0,6.2835,6.3097,6.2835,6.3031,107200.0
2014-10-28 11:00:00,9.61,9.62,9.6,9.62,14800.0,6.3031,6.3097,6.2966,6.3097,14800.0
2014-10-28 11:05:00,9.62,9.62,9.61,9.62,62700.0,6.3097,6.3097,6.3031,6.3097,62700.0
2014-10-28 11:10:00,9.62,9.62,9.61,9.62,26000.0,6.3097,6.3097,6.3031,6.3097,26000.0
2014-10-28 11:15:00,9.62,9.65,9.62,9.64,89100.0,6.3097,6.3294,6.3097,6.3228,89100.0
2014-10-28 11:20:00,9.65,9.65,9.64,9.65,11300.0,6.3294,6.3294,6.3228,6.3294,11300.0
2014-10-28 11:25:00,9.65,9.66,9.64,9.65,29000.0,6.3294,6.3359,6.3228,6.3294,29000.0
2014-10-28 11:30:00,9.65,9.66,9.65,9.66,7200.0,6.3294,6.3359,6.3294,6.3359,7200.0
2014-10-28 11:35:00,9.66,9.66,9.63,9.63,118100.0,6.3359,6.3359,6.3162,6.3162,118100.0
2014-10-28 11:40:00,9.63,9.64,9.63,9.63,17100.0,6.3162,6.3228,6.3162,6.3162,17100.0
2014-10-28 11:45:00,9.64,9.64,9.63,9.63,8600.0,6.3228,6.3228,6.3162,6.3162,8600.0
2014-10-28 11:50:00,9.63,9.64,9.62,9.62,67200.0,6.3162,6.3228,6.3097,6.3097,67200.0
2014-10-28 11:55:00,9.62,9.63,9.62,9.62,3800.0,6.3097,6.3162,6.3097,6.3097,3800.0
2014-10-28 12:00:00,9.63,9.63,9.62,9.62,9900.0,6.3162,6.3162,6.3097,6.3097,9900.0
2014-10-28 12:05:00,9.63,9.64,9.62,9.64,55000.0,6.3162,6.3228,6.3097,6.3228,55000.0
2014-10-28 12:10:00,9.64,9.65,9.63,9.64,22200.0,6.3228,6.3294,6.3162,6.3228,22200.0
2014-10-28 12:15:00,9.64,9.64,9.62,9.62,69300.0,6.3228,6.3228,6.3097,6.3097,69300.0
2014-10-28 12:20:00,9.62,9.63,9.62,9.62,3400.0,6.3097,6.3162,6.3097,6.3097,3400.0
2014-10-28 12:25:00,9.62,9.64,9.62,9.63,31300.0,6.3097,6.3228,6.3097,6.3162,31300.0
2014-10-28 12:30:00,9.64,9.64,9.63,9.63,4000.0,6.3228,6.3228,6.3162,6.3162,4000.0
2014-10-28 12:35:00,9.63,9.64,9.63,9.63,6400.0,6.3162,6.3228,6.3162,6.3162,6400.0
2014-10-28 12:40:00,9.63,9.63,9.63,9.63,6800.0,6.3162,6.3162,6.3162,6.3162,6800.0
2014-10-28 12:45:00,9.63,9.64,9.62,9.63,33700.0,6.3162,6.3228,6.3097,6.3162,33700.0
2014-10-28 12:50:00,9.62,9.63,9.62,9.63,11200.0,6.3097,6.3162,6.3097,6.3162,11200.0
2014-10-28 12:55:00,9.63,9.63,9.62,9.63,19700.0,6.3162,6.3162,6.3097,6.3162,19700.0
2014-10-28 13:00:00,9.63,9.64,9.62,9.64,23600.0,6.3162,6.3228,6.3097,6.3228,23600.0
2014-10-28 13:05:00,9.64,9.64,9.63,9.64,2900.0,6.3228,6.3228,6.3162,6.3228,2900.0
2014-10-28 13:10:00,9.63,9.64,9.63,9.63,64300.0,6.3162,6.3228,6.3162,6.3162,64300.0
2014-10-28 13:15:00,9.64,9.64,9.63,9.63,6700.0,6.3228,6.3228,6.3162,6.3162,6700.0
2014-10-28 13:20:00,9.63,9.65,9.63,9.65,50500.0,6.3162,6.3294,6.3162,6.3294,50500.0
2014-10-28 13:25:00,9.65,9.65,9.64,9.64,6100.0,6.3294,6.3294,6.3228,6.3228,6100.0
2014-10-28 13:30:00,9.64,9.65,9.64,9.64,12800.0,6.3228,6.3294,6.3228,6.3228,12800.0
2014-10-28 13:35:00,9.64,9.65,9.64,9.64,6100.0,6.3228,6.3294,6.3228,6.3228,6100.0
2014-10-28 13:40:00,9.64,9.67,9.64,9.66,130400.0,6.3228,6.3425,6.3228,6.3359,130400.0
2014-10-28 13:45:00,9.66,9.66,9.65,9.66,14200.0,6.3359,6.3359,6.3294,6.3359,14200.0
2014-10-28 13:50:00,9.66,9.66,9.65,9.66,7900.0,6.3359,6.3359,6.3294,6.3359,7900.0
2014-10-28 13:55:00,9.66,9.66,9.65,9.66,8500.0,6.3359,6.3359,6.3294,6.3359,8500.0
2014-10-28 14:00:00,9.65,9.66,9.65,9.65,9400.0,6.3294,6.3359,6.3294,6.3294,9400.0
2014-10-28 14:05:00,9.66,9.66,9.65,9.65,10000.0,6.3359,6.3359,6.3294,6.3294,10000.0
2014-10-28 14:10:00,9.65,9.66,9.65,9.65,13400.0,6.3294,6.3359,6.3294,6.3294,13400.0
2014-10-28 14:15:00,9.66,9.66,9.64,9.64,70900.0,6.3359,6.3359,6.3228,6.3228,70900.0
2014-10-28 14:20:00,9.64,9.65,9.64,9.64,23000.0,6.3228,6.3294,6.3228,6.3228,23000.0
2014-10-28 14:25:00,9.64,9.67,9.64,9.67,105700.0,6.3228,6.3425,6.3228,6.3425,105700.0
2014-10-28 14:30:00,9.67,9.67,9.66,9.66,20700.0,6.3425,6.3425,6.3359,6.3359,20700.0
2014-10-28 14:35:00,9.67,9.68,9.66,9.68,64700.0,6.3425,6.349,6.3359,6.349,64700.0
2014-10-28 14:40:00,9.68,9.68,9.67,9.67,42100.0,6.349,6.349,6.3425,6.3425,42100.0
2014-10-28 14:45:00,9.68,9.68,9.66,9.66,49500.0,6.349,6.349,6.3359,6.3359,49500.0
2014-10-28 14:50:00,9.66,9.67,9.66,9.66,14400.0,6.3359,6.3425,6.3359,6.3359,14400.0
2014-10-28 14:55:00,9.66,9.68,9.66,9.68,62700.0,6.3359,6.349,6.3359,6.349,62700.0
2014-10-28 15:00:00,9.68,9.7,9.68,9.7,81100.0,6.349,6.3622,6.349,6.3622,81100.0
2014-10-28 15:05:00,9.7,9.7,9.69,9.69,31300.0,6.3622,6.3622,6.3556,6.3556,31300.0
2014-10-28 15:10:00,9.69,9.7,9.69,9.69,44800.0,6.3556,6.3622,6.3556,6.3556,44800.0
2014-10-28 15:15:00,9.69,9.7,9.69,9.69,32400.0,6.3556,6.3622,6.3556,6.3556,32400.0
2014-10-28 15:20:00,9.69,9.7,9.69,9.69,22700.0,6.3556,6.3622,6.3556,6.3556,22700.0
2014-10-28 15:25:00,9.7,9.72,9.69,9.71,166100.0,6.3622,6.3753,6.3556,6.3687,166100.0
2014-10-28 15:30:00,9.71,9.72,9.71,9.71,35100.0,6.3687,6.3753,6.3687,6.3687,35100.0
2014-10-28 15:35:00,9.71,9.72,9.7,9.7,125900.0,6.3687,6.3753,6.3622,6.3622,125900.0
2014-10-28 15:40:00,9.7,9.71,9.69,9.69,117400.0,6.3622,6.3687,6.3556,6.3556,117400.0
2014-10-28 15:45:00,9.69,9.7,9.68,9.68,84100.0,6.3556,6.3622,6.349,6.349,84100.0
2014-10-28 15:50:00,9.69,9.71,9.68,9.71,249900.0,6.3556,6.3687,6.349,6.3687,249900.0
2014-10-28 15:55:00,9.71,9.72,9.7,9.72,323000.0,6.3687,6.3753,6.3622,6.3753,323000.0
2014-10-29 09:30:00,9.7,9.7,9.65,9.66,116100.0,6.3622,6.3622,6.3294,6.3359,116100.0
2014-10-29 09:35:00,9.65,9.74,9.65,9.74,107400.0,6.3294,6.3884,6.3294,6.3884,107400.0
2014-10-29 09:40:00,9.74,9.76,9.73,9.76,119900.0,6.3884,6.4015,6.3818,6.4015,119900.0
2014-10-29 09:45:00,9.76,9.77,9.73,9.75,82200.0,6.4015,6.4081,6.3818,6.395,82200.0
2014-10-29 09:50:00,9.75,9.75,9.73,9.74,37000.0,6.395,6.395,6.3818,6.3884,37000.0
2014-10-29 09:55:00,9.73,9.76,9.72,9.76,137000.0,6.3818,6.4015,6.3753,6.4015,137000.0
2014-10-29 10:00:00,9.75,9.76,9.74,9.75,63700.0,6.395,6.4015,6.3884,6.395,63700.0
2014-10-29 10:05:00,9.75,9.75,9.73,9.75,143600.0,6.395,6.395,6.3818,6.395,143600.0
2014-10-29 10:10:00,9.74,9.75,9.71,9.71,74200.0,6.3884,6.395,6.3687,6.3687,74200.0
2014-10-29 10:15:00,9.71,9.74,9.7,9.71,92800.0,6.3687,6.3884,6.3622,6.3687,92800.0
2014-10-29 10:20:00,9.7,9.71,9.69,9.69,85500.0,6.3622,6.3687,6.3556,6.3556,85500.0
2014-10-29 10:25:00,9.69,9.7,9.67,9.7,94200.0,6.3556,6.3622,6.3425,6.3622,94200.0
2014-10-29 10:30:00,9.69,9.71,9.69,9.69,64400.0,6.3556,6.3687,6.3556,6.3556,64400.0
2014-10-29 10:35:00,9.69,9.7,9.68,9.68,32300.0,6.3556,6.3622,6.349,6.349,32300.0
2014-10-29 10:40:00,9.69,9.7,9.68,9.7,85800.0,6.3556,6.3622,6.349,6.3622,85800.0
2014-10-29 10:45:00,9.7,9.71,9.68,9.68,82500.0,6.3622,6.3687,6.349,6.349,82500.0
2014-10-29 10:50:00,9.69,9.69,9.68,9.68,23300.0,6.3556,6.3556,6.349,6.349,23300.0
2014-10-29 10:55:00,9.68,9.69,9.67,9.69,25200.0,6.349,6.3556,6.3425,6.3556,25200.0
2014-10-29 11:00:00,9.69,9.7,9.68,9.69,38500.0,6.3556,6.3622,6.349,6.3556,38500.0
2014-10-29 11:05:00,9.7,9.7,9.68,9.7,104700.0,6.3622,6.3622,6.349,6.3622,104700.0
2014-10-29 11:10:00,9.7,9.71,9.7,9.71,60100.0,6.3622,6.3687,6.3622,6.3687,60100.0
2014-10-29 11:15:00,9.7,9.71,9.69,9.7,56100.0,6.3622,6.3687,6.3556,6.3622,56100.0
2014-10-29 11:20:00,9.7,9.71,9.7,9.71,100300.0,6.3622,6.3687,6.3622,6.3687,100300.0
2014-10-29 11:25:00,9.71,9.72,9.71,9.71,128800.0,6.3687,6.3753,6.3687,6.3687,128800.0
2014-10-29 11:30:00,9.71,9.71,9.69,9.7,49500.0,6.3687,6.3687,6.3556,6.3622,49500.0
2014-10-29 11:35:00,9.7,9.7,9.69,9.7,55200.0,6.3622,6.3622,6.3556,6.3622,55200.0
2014-10-29 11:40:00,9.7,9.71,9.7,9.71,128200.0,6.3622,6.3687,6.3622,6.3687,128200.0
2014-10-29 11:45:00,9.71,9.71,9.7,9.71,72400.0,6.3687,6.3687,6.3622,6.3687,72400.0
2014-10-29 11:50:00,9.71,9.71,9.7,9.71,28300.0,6.3687,6.3687,6.3622,6.3687,28300.0
2014-10-29 11:55:00,9.71,9.72,9.71,9.72,46600.0,6.3687,6.3753,6.3687,6.3753,46600.0
2014-10-29 12:00:00,9.72,9.72,9.7,9.7,36600.0,6.3753,6.3753,6.3622,6.3622,36600.0
2014-10-29 12:05:00,9.7,9.71,9.7,9.71,43500.0,6.3622,6.3687,6.3622,6.3687,43500.0
2014-10-29 12:10:00,9.71,9.71,9.7,9.71,11100.0,6.3687,6.3687,6.3622,6.3687,11100.0
2014-10-29 12:15:00,9.71,9.71,9.7,9.71,12600.0,6.3687,6.3687,6.3622,6.3687,12600.0
2014-10-29 12:20:00,9.71,9.71,9.7,9.7,38800.0,6.3687,6.3687,6.3622,6.3622,38800.0
2014-10-29 12:25:00,9.7,9.71,9.7,9.7,38200.0,6.3622,6.3687,6.3622,6.3622,38200.0
2014-10-29 12:30:00,9.7,9.71,9.69,9.7,37900.0,6.3622,6.3687,6.3556,6.3622,37900.0
2014-10-29 12:35:00,9.7,9.71,9.7,9.7,9400.0,6.3622,6.3687,6.3622,6.3622,9400.0
2014-10-29 12:40:00,9.71,9.71,9.7,9.7,30200.0,6.3687,6.3687,6.3622,6.3622,30200.0
2014-10-29 12:45:00,9.71,9.71,9.69,9.71,103500.0,6.3687,6.3687,6.3556,6.3687,103500.0
2014-10-29 12:50:00,9.7,9.71,9.7,9.7,4500.0,6.3622,6.3687,6.3622,6.3622,4500.0
2014-10-29 12:55:00,9.7,9.72,9.7,9.71,48400.0,6.3622,6.3753,6.3622,6.3687,48400.0
2014-10-29 13:00:00,9.71,9.71,9.7,9.7,36100.0,6.3687,6.3687,6.3622,6.3622,36100.0
2014-10-29 13:05:00,9.7,9.71,9.7,9.71,18600.0,6.3622,6.3687,6.3622,6.3687,18600.0
2014-10-29 13:10:00,9.7,9.72,9.7,9.72,40400.0,6.3622,6.3753,6.3622,6.3753,40400.0
2014-10-29 13:15:00,9.72,9.72,9.71,9.71,21400.0,6.3753,6.3753,6.3687,6.3687,21400.0
2014-10-29 13:20:00,9.71,9.72,9.71,9.71,80900.0,6.3687,6.3753,6.3687,6.3687,80900.0
2014-10-29 13:25:00,9.71,9.73,9.71,9.73,30700.0,6.3687,6.3818,6.3687,6.3818,30700.0
2014-10-29 13:30:00,9.72,9.73,9.72,9.72,14100.0,6.3753,6.3818,6.3753,6.3753,14100.0
2014-10-29 13:35:00,9.72,9.73,9.71,9.71,33700.0,6.3753,6.3818,6.3687,6.3687,33700.0
2014-10-29 13:40:00,9.71,9.72,9.71,9.71,118500.0,6.3687,6.3753,6.3687,6.3687,118500.0
2014-10-29 13:45:00,9.71,9.73,9.71,9.72,116100.0,6.3687,6.3818,6.3687,6.3753,116100.0
2014-10-29 13:50:00,9.72,9.73,9.72,9.72,35600.0,6.3753,6.3818,6.3753,6.3753,35600.0
2014-10-29 13:55:00,9.72,9.75,9.72,9.74,56100.0,6.3753,6.395,6.3753,6.3884,56100.0
2014-10-29 14:00:00,9.73,9.75,9.71,9.74,209600.0,6.3818,6.395,6.3687,6.3884,209600.0
2014-10-29 14:05:00,9.74,9.75,9.71,9.75,98200.0,6.3884,6.395,6.3687,6.395,98200.0
2014-10-29 14:10:00,9.75,9.78,9.75,9.77,386700.0,6.395,6.4146,6.395,6.4081,386700.0
2014-10-29 14:15:00,9.77,9.78,9.73,9.77,195300.0,6.4081,6.4146,6.3818,6.4081,195300.0
2014-10-29 14:20:00,9.78,9.84,9.77,9.84,239700.0,6.4146,6.454,6.4081,6.454,239700.0
2014-10-29 14:25:00,9.84,9.85,9.82,9.84,223900.0,6.454,6.4605,6.4409,6.454,223900.0
2014-10-29 14:30:00,9.84,9.85,9.8,9.83,163200.0,6.454,6.4605,6.4277,6.4474,163200.0
2014-10-29 14:35:00,9.83,9.84,9.8,9.81,146600.0,6.4474,6.454,6.4277,6.4343,146600.0
2014-10-29 14:40:00,9.8,9.82,9.79,9.82,96300.0,6.4277,6.4409,6.4212,6.4409,96300.0
2014-10-29 14:45:00,9.81,9.82,9.78,9.79,65200.0,6.4343,6.4409,6.4146,6.4212,65200.0
2014-10-29 14:50:00,9.8,9.8,9.77,9.78,56800.0,6.4277,6.4277,6.4081,6.4146,56800.0
2014-10-29 14:55:00,9.78,9.82,9.78,9.81,147100.0,6.4146,6.4409,6.4146,6.4343,147100.0
2014-10-29 15:00:00,9.8,9.81,9.78,9.79,179800.0,6.4277,6.4343,6.4146,6.4212,179800.0
2014-10-29 15:05:00,9.79,9.81,9.77,9.77,153300.0,6.4212,6.4343,6.4081,6.4081,153300.0
2014-10-29 15:10:00,9.77,9.79,9.76,9.78,138200.0,6.4081,6.4212,6.4015,6.4146,138200.0
2014-10-29 15:15:00,9.78,9.8,9.77,9.8,137200.0,6.4146,6.4277,6.4081,6.4277,137200.0
2014-10-29 15:20:00,9.79,9.81,9.79,9.79,75800.0,6.4212,6.4343,6.4212,6.4212,75800.0
2014-10-29 15:25:00,9.79,9.8,9.79,9.79,83900.0,6.4212,6.4277,6.4212,6.4212,83900.0
2014-10-29 15:30:00,9.79,9.83,9.79,9.82,161500.0,6.4212,6.4474,6.4212,6.4409,161500.0
2014-10-29 15:35:00,9.81,9.84,9.81,9.83,265300.0,6.4343,6.454,6.4343,6.4474,265300.0
2014-10-29 15:40:00,9.83,9.85,9.83,9.84,147000.0,6.4474,6.4605,6.4474,6.454,147000.0
2014-10-29 15:45:00,9.84,9.84,9.82,9.82,172900.0,6.454,6.454,6.4409,6.4409,172900.0
2014-10-29 15:50:00,9.82,9.83,9.82,9.83,86900.0,6.4409,6.4474,6.4409,6.4474,86900.0
2014-10-29 15:55:00,9.82,9.83,9.8,9.8,416600.0,6.4409,6.4474,6.4277,6.4277,416600.0
2014-10-30 09:30:00,9.75,9.79,9.74,9.76,117400.0,6.395,6.4212,6.3884,6.4015,117400.0
2014-10-30 09:35:00,9.75,9.8,9.75,9.77,237000.0,6.395,6.4277,6.395,6.4081,237000.0
2014-10-30 09:40:00,9.76,9.78,9.74,9.78,75200.0,6.4015,6.4146,6.3884,6.4146,75200.0
2014-10-30 09:45:00,9.78,9.78,9.76,9.78,81300.0,6.4146,6.4146,6.4015,6.4146,81300.0
2014-10-30 09:50:00,9.77,9.79,9.77,9.78,59900.0,6.4081,6.4212,6.4081,6.4146,59900.0
2014-10-30 09:55:00,9.78,9.78,9.74,9.74,79300.0,6.4146,6.4146,6.3884,6.3884,79300.0
2014-10-30 10:00:00,9.74,9.74,9.71,9.73,94500.0,6.3884,6.3884,6.3687,6.3818,94500.0
2014-10-30 10:05:00,9.73,9.74,9.72,9.72,50600.0,6.3818,6.3884,6.3753,6.3753,50600.0
2014-10-30 10:10:00,9.72,9.74,9.71,9.74,146600.0,6.3753,6.3884,6.3687,6.3884,146600.0
2014-10-30 10:15:00,9.74,9.75,9.71,9.74,168300.0,6.3884,6.395,6.3687,6.3884,168300.0
2014-10-30 10:20:00,9.74,9.75,9.73,9.74,93300.0,6.3884,6.395,6.3818,6.3884,93300.0
2014-10-30 10:25:00,9.74,9.75,9.74,9.75,13900.0,6.3884,6.395,6.3884,6.395,13900.0
2014-10-30 10:30:00,9.75,9.75,9.74,9.75,34100.0,6.395,6.395,6.3884,6.395,34100.0
2014-10-30 10:35:00,9.75,9.75,9.74,9.74,159400.0,6.395,6.395,6.3884,6.3884,159400.0
2014-10-30 10:40:00,9.74,9.75,9.72,9.73,186600.0,6.3884,6.395,6.3753,6.3818,186600.0
2014-10-30 10:45:00,9.74,9.74,9.72,9.73,31500.0,6.3884,6.3884,6.3753,6.3818,31500.0
2014-10-30 10:50:00,9.73,9.74,9.72,9.74,42300.0,6.3818,6.3884,6.3753,6.3884,42300.0
2014-10-30 10:55:00,9.74,9.76,9.74,9.75,77000.0,6.3884,6.4015,6.3884,6.395,77000.0
2014-10-30 11:00:00,9.75,9.76,9.73,9.74,350700.0,6.395,6.4015,6.3818,6.3884,350700.0
2014-10-30 11:05:00,9.73,9.73,9.72,9.72,78900.0,6.3818,6.3818,6.3753,6.3753,78900.0
2014-10-30 11:10:00,9.73,9.75,9.72,9.75,39100.0,6.3818,6.395,6.3753,6.395,39100.0
2014-10-30 11:15:00,9.75,9.76,9.74,9.75,54300.0,6.395,6.4015,6.3884,6.395,54300.0
2014-10-30 11:20:00,9.75,9.75,9.74,9.74,17500.0,6.395,6.395,6.3884,6.3884,17500.0
2014-10-30 11:25:00,9.75,9.75,9.74,9.74,8500.0,6.395,6.395,6.3884,6.3884,8500.0
2014-10-30 11:30:00,9.75,9.75,9.73,9.75,48700.0,6.395,6.395,6.3818,6.395,48700.0
2014-10-30 11:35:00,9.75,9.75,9.74,9.74,8900.0,6.395,6.395,6.3884,6.3884,8900.0
2014-10-30 11:40:00,9.74,9.75,9.74,9.75,13600.0,6.3884,6.395,6.3884,6.395,13600.0
2014-10-30 11:45:00,9.75,9.76,9.74,9.76,50100.0,6.395,6.4015,6.3884,6.4015,50100.0
2014-10-30 11:50:00,9.76,9.76,9.75,9.76,5400.0,6.4015,6.4015,6.395,6.4015,5400.0
2014-10-30 11:55:00,9.75,9.77,9.75,9.77,37500.0,6.395,6.4081,6.395,6.4081,37500.0
2014-10-30 12:00:00,9.77,9.77,9.75,9.75,21800.0,6.4081,6.4081,6.395,6.395,21800.0
2014-10-30 12:05:00,9.75,9.76,9.75,9.75,17600.0,6.395,6.4015,6.395,6.395,17600.0
2014-10-30 12:10:00,9.76,9.76,9.75,9.76,44400.0,6.4015,6.4015,6.395,6.4015,44400.0
2014-10-30 12:15:00,9.76,9.76,9.75,9.76,9400.0,6.4015,6.4015,6.395,6.4015,9400.0
2014-10-30 12:20:00,9.75,9.76,9.75,9.75,13100.0,6.395,6.4015,6.395,6.395,13100.0
2014-10-30 12:25:00,9.75,9.76,9.75,9.75,9700.0,6.395,6.4015,6.395,6.395,9700.0
2014-10-30 12:30:00,9.75,9.76,9.75,9.75,8700.0,6.395,6.4015,6.395,6.395,8700.0
2014-10-30 12:35:00,9.76,9.76,9.75,9.75,15800.0,6.4015,6.4015,6.395,6.395,15800.0
2014-10-30 12:40:00,9.75,9.76,9.75,9.75,13600.0,6.395,6.4015,6.395,6.395,13600.0
2014-10-30 12:45:00,9.75,9.76,9.75,9.75,12100.0,6.395,6.4015,6.395,6.395,12100.0
2014-10-30 12:50:00,9.75,9.76,9.74,9.74,21000.0,6.395,6.4015,6.3884,6.3884,21000.0
2014-10-30 12:55:00,9.74,9.75,9.74,9.74,39900.0,6.3884,6.395,6.3884,6.3884,39900.0
2014-10-30 13:00:00,9.74,9.75,9.74,9.74,12000.0,6.3884,6.395,6.3884,6.3884,12000.0
2014-10-30 13:05:00,9.75,9.75,9.74,9.75,14700.0,6.395,6.395,6.3884,6.395,14700.0
2014-10-30 13:10:00,9.75,9.75,9.74,9.74,17000.0,6.395,6.395,6.3884,6.3884,17000.0
2014-10-30 13:15:00,9.75,9.77,9.74,9.75,135300.0,6.395,6.4081,6.3884,6.395,135300.0
2014-10-30 13:20:00,9.76,9.78,9.75,9.76,190600.0,6.4015,6.4146,6.395,6.4015,190600.0
2014-10-30 13:25:00,9.76,9.77,9.76,9.76,17200.0,6.4015,6.4081,6.4015,6.4015,17200.0
2014-10-30 13:30:00,9.77,9.77,9.76,9.77,52700.0,6.4081,6.4081,6.4015,6.4081,52700.0
2014-10-30 13:35:00,9.77,9.79,9.77,9.79,35300.0,6.4081,6.4212,6.4081,6.4212,35300.0
2014-10-30 13:40:00,9.78,9.79,9.78,9.79,62500.0,6.4146,6.4212,6.4146,6.4212,62500.0
2014-10-30 13:45:00,9.79,9.79,9.77,9.77,78200.0,6.4212,6.4212,6.4081,6.4081,78200.0
2014-10-30 13:50:00,9.78,9.79,9.77,9.79,41900.0,6.4146,6.4212,6.4081,6.4212,41900.0
2014-10-30 13:55:00,9.79,9.82,9.78,9.82,433600.0,6.4212,6.4409,6.4146,6.4409,433600.0
2014-10-30 14:00:00,9.82,9.84,9.81,9.84,44100.0,6.4409,6.454,6.4343,6.454,44100.0
2014-10-30 14:05:00,9.84,9.86,9.83,9.86,83000.0,6.454,6.4671,6.4474,6.4671,83000.0
2014-10-30 14:10:00,9.86,9.87,9.84,9.85,285000.0,6.4671,6.4737,6.454,6.4605,285000.0
2014-10-30 14:15:00,9.85,9.85,9.84,9.84,134000.0,6.4605,6.4605,6.454,6.454,134000.0
2014-10-30 14:20:00,9.84,9.84,9.81,9.81,185900.0,6.454,6.454,6.4343,6.4343,185900.0
2014-10-30 14:25:00,9.81,9.82,9.81,9.82,10800.0,6.4343,6.4409,6.4343,6.4409,10800.0
2014-10-30 14:30:00,9.82,9.82,9.8,9.8,71900.0,6.4409,6.4409,6.4277,6.4277,71900.0
2014-10-30 14:35:00,9.8,9.81,9.8,9.8,28200.0,6.4277,6.4343,6.4277,6.4277,28200.0
2014-10-30 14:40:00,9.8,9.81,9.8,9.8,20800.0,6.4277,6.4343,6.4277,6.4277,20800.0
2014-10-30 14:45:00,9.81,9.81,9.77,9.77,54700.0,6.4343,6.4343,6.4081,6.4081,54700.0
2014-10-30 14:50:00,9.78,9.78,9.75,9.75,107900.0,6.4146,6.4146,6.395,6.395,107900.0
2014-10-30 14:55:00,9.75,9.76,9.74,9.75,58200.0,6.395,6.4015,6.3884,6.395,58200.0
2014-10-30 15:00:00,9.75,9.76,9.75,9.76,74300.0,6.395,6.4015,6.395,6.4015,74300.0
2014-10-30 15:05:00,9.76,9.77,9.75,9.76,74100.0,6.4015,6.4081,6.395,6.4015,74100.0
2014-10-30 15:10:00,9.77,9.77,9.76,9.77,73700.0,6.4081,6.4081,6.4015,6.4081,73700.0
2014-10-30 15:15:00,9.77,9.77,9.76,9.77,101400.0,6.4081,6.4081,6.4015,6.4081,101400.0
2014-10-30 15:20:00,9.77,9.77,9.75,9.76,76500.0,6.4081,6.4081,6.395,6.4015,76500.0
2014-10-30 15:25:00,9.76,9.76,9.74,9.75,65800.0,6.4015,6.4015,6.3884,6.395,65800.0
2014-10-30 15:30:00,9.75,9.76,9.74,9.76,102800.0,6.395,6.4015,6.3884,6.4015,102800.0
2014-10-30 15:35:00,9.76,9.76,9.74,9.74,158700.0,6.4015,6.4015,6.3884,6.3884,158700.0
2014-10-30 15:40:00,9.75,9.75,9.74,9.74,95800.0,6.395,6.395,6.3884,6.3884,95800.0
2014-10-30 15:45:00,9.75,9.76,9.74,9.75,102500.0,6.395,6.4015,6.3884,6.395,102500.0
2014-10-30 15:50:00,9.75,9.76,9.75,9.75,317000.0,6.395,6.4015,6.395,6.395,317000.0
2014-10-30 15:55:00,9.75,9.76,9.75,9.76,317000.0,6.395,6.4015,6.395,6.4015,317000.0
2014-10-31 09:30:00,9.88,9.91,9.87,9.88,395000.0,6.4802,6.4999,6.4737,6.4802,395000.0
2014-10-31 09:35:00,9.88,9.88,9.85,9.86,431600.0,6.4802,6.4802,6.4605,6.4671,431600.0
2014-10-31 09:40:00,9.86,9.88,9.81,9.86,417500.0,6.4671,6.4802,6.4343,6.4671,417500.0
2014-10-31 09:45:00,9.86,9.87,9.82,9.83,165700.0,6.4671,6.4737,6.4409,6.4474,165700.0
2014-10-31 09:50:00,9.83,9.84,9.81,9.82,244000.0,6.4474,6.454,6.4343,6.4409,244000.0
2014-10-31 09:55:00,9.82,9.84,9.82,9.84,160700.0,6.4409,6.454,6.4409,6.454,160700.0
2014-10-31 10:00:00,9.84,9.86,9.83,9.84,142400.0,6.454,6.4671,6.4474,6.454,142400.0
2014-10-31 10:05:00,9.84,9.85,9.83,9.83,71800.0,6.454,6.4605,6.4474,6.4474,71800.0
2014-10-31 10:10:00,9.82,9.86,9.82,9.85,97600.0,6.4409,6.4671,6.4409,6.4605,97600.0
2014-10-31 10:15:00,9.85,9.86,9.84,9.86,36900.0,6.4605,6.4671,6.454,6.4671,36900.0
2014-10-31 10:20:00,9.86,9.87,9.85,9.87,152600.0,6.4671,6.4737,6.4605,6.4737,152600.0
2014-10-31 10:25:00,9.87,9.87,9.85,9.87,90100.0,6.4737,6.4737,6.4605,6.4737,90100.0
2014-10-31 10:30:00,9.87,9.88,9.85,9.87,65900.0,6.4737,6.4802,6.4605,6.4737,65900.0
2014-10-31 10:35:00,9.86,9.87,9.85,9.87,53700.0,6.4671,6.4737,6.4605,6.4737,53700.0
2014-10-31 10:40:00,9.87,9.87,9.86,9.87,35300.0,6.4737,6.4737,6.4671,6.4737,35300.0
2014-10-31 10:45:00,9.87,9.88,9.86,9.86,108700.0,6.4737,6.4802,6.4671,6.4671,108700.0
2014-10-31 10:50:00,9.86,9.87,9.85,9.86,88800.0,6.4671,6.4737,6.4605,6.4671,88800.0
2014-10-31 10:55:00,9.86,9.88,9.86,9.87,44600.0,6.4671,6.4802,6.4671,6.4737,44600.0
2014-10-31 11:00:00,9.87,9.88,9.86,9.87,56200.0,6.4737,6.4802,6.4671,6.4737,56200.0
2014-10-31 11:05:00,9.87,9.89,9.86,9.87,82300.0,6.4737,6.4868,6.4671,6.4737,82300.0
2014-10-31 11:10:00,9.86,9.88,9.86,9.88,38900.0,6.4671,6.4802,6.4671,6.4802,38900.0
2014-10-31 11:15:00,9.88,9.88,9.86,9.87,473200.0,6.4802,6.4802,6.4671,6.4737,473200.0
2014-10-31 11:20:00,9.87,9.87,9.86,9.87,54700.0,6.4737,6.4737,6.4671,6.4737,54700.0
2014-10-31 11:25:00,9.86,9.88,9.86,9.88,72400.0,6.4671,6.4802,6.4671,6.4802,72400.0
2014-10-31 11:30:00,9.88,9.88,9.87,9.88,20300.0,6.4802,6.4802,6.4737,6.4802,20300.0
2014-10-31 11:35:00,9.87,9.88,9.87,9.88,37700.0,6.4737,6.4802,6.4737,6.4802,37700.0
2014-10-31 11:40:00,9.87,9.88,9.86,9.88,108400.0,6.4737,6.4802,6.4671,6.4802,108400.0
2014-10-31 11:45:00,9.87,9.88,9.87,9.88,20800.0,6.4737,6.4802,6.4737,6.4802,20800.0
2014-10-31 11:50:00,9.88,9.88,9.86,9.86,35500.0,6.4802,6.4802,6.4671,6.4671,35500.0
2014-10-31 11:55:00,9.87,9.87,9.86,9.87,22400.0,6.4737,6.4737,6.4671,6.4737,22400.0
2014-10-31 12:00:00,9.86,9.86,9.85,9.85,110200.0,6.4671,6.4671,6.4605,6.4605,110200.0
2014-10-31 12:05:00,9.85,9.86,9.85,9.85,17600.0,6.4605,6.4671,6.4605,6.4605,17600.0
2014-10-31 12:10:00,9.86,9.86,9.85,9.85,21400.0,6.4671,6.4671,6.4605,6.4605,21400.0
2014-10-31 12:15:00,9.85,9.86,9.85,9.85,29600.0,6.4605,6.4671,6.4605,6.4605,29600.0
2014-10-31 12:20:00,9.85,9.86,9.84,9.84,44900.0,6.4605,6.4671,6.454,6.454,44900.0
2014-10-31 12:25:00,9.85,9.85,9.84,9.85,27600.0,6.4605,6.4605,6.454,6.4605,27600.0
2014-10-31 12:30:00,9.85,9.86,9.84,9.86,58500.0,6.4605,6.4671,6.454,6.4671,58500.0
2014-10-31 12:35:00,9.86,9.86,9.84,9.85,57200.0,6.4671,6.4671,6.454,6.4605,57200.0
2014-10-31 12:40:00,9.85,9.85,9.84,9.85,17400.0,6.4605,6.4605,6.454,6.4605,17400.0
2014-10-31 12:45:00,9.84,9.85,9.84,9.85,14300.0,6.454,6.4605,6.454,6.4605,14300.0
2014-10-31 12:50:00,9.85,9.85,9.84,9.85,7800.0,6.4605,6.4605,6.454,6.4605,7800.0
2014-10-31 12:55:00,9.85,9.85,9.84,9.84,8300.0,6.4605,6.4605,6.454,6.454,8300.0
2014-10-31 13:00:00,9.85,9.86,9.84,9.86,82700.0,6.4605,6.4671,6.454,6.4671,82700.0
2014-10-31 13:05:00,9.86,9.86,9.85,9.85,21500.0,6.4671,6.4671,6.4605,6.4605,21500.0
2014-10-31 13:10:00,9.85,9.86,9.85,9.85,20400.0,6.4605,6.4671,6.4605,6.4605,20400.0
2014-10-31 13:15:00,9.85,9.86,9.85,9.85,14200.0,6.4605,6.4671,6.4605,6.4605,14200.0
2014-10-31 13:20:00,9.85,9.86,9.85,9.85,17400.0,6.4605,6.4671,6.4605,6.4605,17400.0
2014-10-31 13:25:00,9.85,9.86,9.85,9.85,105800.0,6.4605,6.4671,6.4605,6.4605,105800.0
2014-10-31 13:30:00,9.85,9.86,9.84,9.84,32700.0,6.4605,6.4671,6.454,6.454,32700.0
2014-10-31 13:35:00,9.85,9.85,9.84,9.84,72100.0,6.4605,6.4605,6.454,6.454,72100.0
2014-10-31 13:40:00,9.84,9.85,9.84,9.84,12200.0,6.454,6.4605,6.454,6.454,12200.0
2014-10-31 13:45:00,9.85,9.86,9.84,9.85,86500.0,6.4605,6.4671,6.454,6.4605,86500.0
2014-10-31 13:50:00,9.86,9.86,9.85,9.86,20700.0,6.4671,6.4671,6.4605,6.4671,20700.0
2014-10-31 13:55:00,9.86,9.86,9.85,9.85,199000.0,6.4671,6.4671,6.4605,6.4605,199000.0
2014-10-31 14:00:00,9.86,9.87,9.85,9.87,45600.0,6.4671,6.4737,6.4605,6.4737,45600.0
2014-10-31 14:05:00,9.87,9.88,9.86,9.88,70600.0,6.4737,6.4802,6.4671,6.4802,70600.0
2014-10-31 14:10:00,9.88,9.88,9.87,9.88,63000.0,6.4802,6.4802,6.4737,6.4802,63000.0
2014-10-31 14:15:00,9.88,9.88,9.87,9.87,107500.0,6.4802,6.4802,6.4737,6.4737,107500.0
2014-10-31 14:20:00,9.88,9.88,9.87,9.87,30400.0,6.4802,6.4802,6.4737,6.4737,30400.0
2014-10-31 14:25:00,9.87,9.88,9.87,9.87,28800.0,6.4737,6.4802,6.4737,6.4737,28800.0
2014-10-31 14:30:00,9.87,9.88,9.87,9.87,20200.0,6.4737,6.4802,6.4737,6.4737,20200.0
2014-10-31 14:35:00,9.88,9.88,9.87,9.88,27700.0,6.4802,6.4802,6.4737,6.4802,27700.0
2014-10-31 14:40:00,9.88,9.88,9.87,9.87,30000.0,6.4802,6.4802,6.4737,6.4737,30000.0
2014-10-31 14:45:00,9.87,9.88,9.86,9.86,98900.0,6.4737,6.4802,6.4671,6.4671,98900.0
2014-10-31 14:50:00,9.86,9.87,9.86,9.86,37300.0,6.4671,6.4737,6.4671,6.4671,37300.0
2014-10-31 14:55:00,9.87,9.87,9.86,9.87,44600.0,6.4737,6.4737,6.4671,6.4737,44600.0
2014-10-31 15:00:00,9.86,9.87,9.86,9.86,45500.0,6.4671,6.4737,6.4671,6.4671,45500.0
2014-10-31 15:05:00,9.86,9.87,9.86,9.87,65600.0,6.4671,6.4737,6.4671,6.4737,65600.0
2014-10-31 15:10:00,9.87,9.87,9.86,9.87,88100.0,6.4737,6.4737,6.4671,6.4737,88100.0
2014-10-31 15:15:00,9.87,9.87,9.86,9.86,68200.0,6.4737,6.4737,6.4671,6.4671,68200.0
2014-10-31 15:20:00,9.87,9.88,9.86,9.87,115800.0,6.4737,6.4802,6.4671,6.4737,115800.0
2014-10-31 15:25:00,9.87,9.88,9.87,9.88,70600.0,6.4737,6.4802,6.4737,6.4802,70600.0
2014-10-31 15:30:00,9.88,9.88,9.87,9.87,49600.0,6.4802,6.4802,6.4737,6.4737,49600.0
2014-10-31 15:35:00,9.88,9.89,9.88,9.88,179600.0,6.4802,6.4868,6.4802,6.4802,179600.0
2014-10-31 15:40:00,9.88,9.9,9.88,9.9,144300.0,6.4802,6.4933,6.4802,6.4933,144300.0
2014-10-31 15:45:00,9.89,9.9,9.88,9.88,196600.0,6.4868,6.4933,6.4802,6.4802,196600.0
2014-10-31 15:50:00,9.89,9.9,9.88,9.9,340000.0,6.4868,6.4933,6.4802,6.4933,340000.0
2014-10-31 15:55:00,9.9,9.9,9.89,9.9,372200.0,6.4933,6.4933,6.4868,6.4933,372200.0
2014-11-03 09:30:00,9.95,9.95,9.86,9.89,216400.0,6.5261,6.5261,6.4671,6.4868,216400.0
2014-11-03 09:35:00,9.89,9.89,9.86,9.88,123200.0,6.4868,6.4868,6.4671,6.4802,123200.0
2014-11-03 09:40:00,9.88,9.89,9.85,9.88,81000.0,6.4802,6.4868,6.4605,6.4802,81000.0
2014-11-03 09:45:00,9.89,9.9,9.87,9.87,67100.0,6.4868,6.4933,6.4737,6.4737,67100.0
2014-11-03 09:50:00,9.88,9.9,9.88,9.9,63500.0,6.4802,6.4933,6.4802,6.4933,63500.0
2014-11-03 09:55:00,9.9,9.91,9.89,9.9,89700.0,6.4933,6.4999,6.4868,6.4933,89700.0
2014-11-03 10:00:00,9.9,9.91,9.87,9.88,156400.0,6.4933,6.4999,6.4737,6.4802,156400.0
2014-11-03 10:05:00,9.88,9.9,9.87,9.87,113600.0,6.4802,6.4933,6.4737,6.4737,113600.0
2014-11-03 10:10:00,9.88,9.9,9.87,9.89,121200.0,6.4802,6.4933,6.4737,6.4868,121200.0
2014-11-03 10:15:00,9.89,9.9,9.88,9.88,40700.0,6.4868,6.4933,6.4802,6.4802,40700.0
2014-11-03 10:20:00,9.88,9.88,9.86,9.87,87800.0,6.4802,6.4802,6.4671,6.4737,87800.0
2014-11-03 10:25:00,9.87,9.88,9.87,9.88,26400.0,6.4737,6.4802,6.4737,6.4802,26400.0
2014-11-03 10:30:00,9.87,9.88,9.87,9.88,24700.0,6.4737,6.4802,6.4737,6.4802,24700.0
2014-11-03 10:35:00,9.88,9.89,9.87,9.88,117600.0,6.4802,6.4868,6.4737,6.4802,117600.0
2014-11-03 10:40:00,9.88,9.89,9.87,9.88,40100.0,6.4802,6.4868,6.4737,6.4802,40100.0
2014-11-03 10:45:00,9.89,9.89,9.88,9.89,32500.0,6.4868,6.4868,6.4802,6.4868,32500.0
2014-11-03 10:50:00,9.89,9.9,9.88,9.9,38200.0,6.4868,6.4933,6.4802,6.4933,38200.0
2014-11-03 10:55:00,9.9,9.92,9.89,9.92,96700.0,6.4933,6.5065,6.4868,6.5065,96700.0
2014-11-03 11:00:00,9.91,9.92,9.9,9.92,137300.0,6.4999,6.5065,6.4933,6.5065,137300.0
2014-11-03 11:05:00,9.91,9.92,9.91,9.92,31800.0,6.4999,6.5065,6.4999,6.5065,31800.0
2014-11-03 11:10:00,9.92,9.92,9.9,9.91,59800.0,6.5065,6.5065,6.4933,6.4999,59800.0
2014-11-03 11:15:00,9.9,9.91,9.9,9.9,23600.0,6.4933,6.4999,6.4933,6.4933,23600.0
2014-11-03 11:20:00,9.9,9.91,9.9,9.9,20100.0,6.4933,6.4999,6.4933,6.4933,20100.0
2014-11-03 11:25:00,9.9,9.91,9.89,9.9,46900.0,6.4933,6.4999,6.4868,6.4933,46900.0
2014-11-03 11:30:00,9.89,9.9,9.88,9.89,88200.0,6.4868,6.4933,6.4802,6.4868,88200.0
2014-11-03 11:35:00,9.89,9.9,9.89,9.89,30600.0,6.4868,6.4933,6.4868,6.4868,30600.0
2014-11-03 11:40:00,9.89,9.9,9.89,9.89,50900.0,6.4868,6.4933,6.4868,6.4868,50900.0
2014-11-03 11:45:00,9.9,9.9,9.88,9.9,133900.0,6.4933,6.4933,6.4802,6.4933,133900.0
2014-11-03 11:50:00,9.9,9.9,9.89,9.89,24200.0,6.4933,6.4933,6.4868,6.4868,24200.0
2014-11-03 11:55:00,9.9,9.9,9.88,9.88,38000.0,6.4933,6.4933,6.4802,6.4802,38000.0
2014-11-03 12:00:00,9.88,9.9,9.88,9.9,110300.0,6.4802,6.4933,6.4802,6.4933,110300.0
2014-11-03 12:05:00,9.9,9.9,9.89,9.9,35000.0,6.4933,6.4933,6.4868,6.4933,35000.0
2014-11-03 12:10:00,9.9,9.9,9.88,9.89,46700.0,6.4933,6.4933,6.4802,6.4868,46700.0
2014-11-03 12:15:00,9.88,9.89,9.88,9.88,33100.0,6.4802,6.4868,6.4802,6.4802,33100.0
2014-11-03 12:20:00,9.88,9.89,9.88,9.88,31500.0,6.4802,6.4868,6.4802,6.4802,31500.0
2014-11-03 12:25:00,9.88,9.89,9.88,9.88,58700.0,6.4802,6.4868,6.4802,6.4802,58700.0
2014-11-03 12:30:00,9.88,9.89,9.88,9.88,12500.0,6.4802,6.4868,6.4802,6.4802,12500.0
2014-11-03 12:35:00,9.89,9.89,9.88,9.88,21400.0,6.4868,6.4868,6.4802,6.4802,21400.0
2014-11-03 12:40:00,9.89,9.91,9.88,9.91,45300.0,6.4868,6.4999,6.4802,6.4999,45300.0
2014-11-03 12:45:00,9.91,9.91,9.9,9.91,13700.0,6.4999,6.4999,6.4933,6.4999,13700.0
2014-11-03 12:50:00,9.91,9.91,9.9,9.9,71200.0,6.4999,6.4999,6.4933,6.4933,71200.0
2014-11-03 12:55:00,9.9,9.92,9.89,9.92,57400.0,6.4933,6.5065,6.4868,6.5065,57400.0
2014-11-03 13:00:00,9.92,9.92,9.9,9.91,107500.0,6.5065,6.5065,6.4933,6.4999,107500.0
2014-11-03 13:05:00,9.91,9.92,9.9,9.92,81800.0,6.4999,6.5065,6.4933,6.5065,81800.0
2014-11-03 13:10:00,9.92,9.92,9.91,9.92,39500.0,6.5065,6.5065,6.4999,6.5065,39500.0
2014-11-03 13:15:00,9.92,9.92,9.91,9.92,22400.0,6.5065,6.5065,6.4999,6.5065,22400.0
2014-11-03 13:20:00,9.92,9.93,9.91,9.93,79800.0,6.5065,6.513,6.4999,6.513,79800.0
2014-11-03 13:25:00,9.93,9.93,9.92,9.93,18400.0,6.513,6.513,6.5065,6.513,18400.0
2014-11-03 13:30:00,9.93,9.93,9.92,9.93,13200.0,6.513,6.513,6.5065,6.513,13200.0
2014-11-03 13:35:00,9.93,9.93,9.91,9.92,74200.0,6.513,6.513,6.4999,6.5065,74200.0
2014-11-03 13:40:00,9.92,9.92,9.91,9.92,12100.0,6.5065,6.5065,6.4999,6.5065,12100.0
2014-11-03 13:45:00,9.91,9.92,9.91,9.92,34900.0,6.4999,6.5065,6.4999,6.5065,34900.0
2014-11-03 13:50:00,9.92,9.92,9.91,9.91,33900.0,6.5065,6.5065,6.4999,6.4999,33900.0
2014-11-03 13:55:00,9.92,9.92,9.89,9.92,160600.0,6.5065,6.5065,6.4868,6.5065,160600.0
2014-11-03 14:00:00,9.92,9.92,9.91,9.91,32800.0,6.5065,6.5065,6.4999,6.4999,32800.0
2014-11-03 14:05:00,9.91,9.92,9.9,9.91,59600.0,6.4999,6.5065,6.4933,6.4999,59600.0
2014-11-03 14:10:00,9.91,9.92,9.9,9.92,49400.0,6.4999,6.5065,6.4933,6.5065,49400.0
2014-11-03 14:15:00,9.92,9.92,9.9,9.9,111200.0,6.5065,6.5065,6.4933,6.4933,111200.0
2014-11-03 14:20:00,9.91,9.91,9.9,9.9,16600.0,6.4999,6.4999,6.4933,6.4933,16600.0
2014-11-03 14:25:00,9.91,9.91,9.9,9.91,40800.0,6.4999,6.4999,6.4933,6.4999,40800.0
2014-11-03 14:30:00,9.91,9.91,9.88,9.88,121200.0,6.4999,6.4999,6.4802,6.4802,121200.0
2014-11-03 14:35:00,9.88,9.89,9.88,9.88,52400.0,6.4802,6.4868,6.4802,6.4802,52400.0
2014-11-03 14:40:00,9.88,9.89,9.88,9.88,40100.0,6.4802,6.4868,6.4802,6.4802,40100.0
2014-11-03 14:45:00,9.88,9.89,9.88,9.89,18400.0,6.4802,6.4868,6.4802,6.4868,18400.0
2014-11-03 14:50:00,9.88,9.89,9.88,9.89,45900.0,6.4802,6.4868,6.4802,6.4868,45900.0
2014-11-03 14:55:00,9.88,9.89,9.88,9.88,24400.0,6.4802,6.4868,6.4802,6.4802,24400.0
2014-11-03 15:00:00,9.88,9.89,9.88,9.88,43300.0,6.4802,6.4868,6.4802,6.4802,43300.0
2014-11-03 15:05:00,9.88,9.89,9.87,9.87,69900.0,6.4802,6.4868,6.4737,6.4737,69900.0
2014-11-03 15:10:00,9.88,9.88,9.87,9.87,31900.0,6.4802,6.4802,6.4737,6.4737,31900.0
2014-11-03 15:15:00,9.88,9.88,9.86,9.86,56300.0,6.4802,6.4802,6.4671,6.4671,56300.0
2014-11-03 15:20:00,9.86,9.87,9.86,9.86,49200.0,6.4671,6.4737,6.4671,6.4671,49200.0
2014-11-03 15:25:00,9.86,9.87,9.83,9.83,98000.0,6.4671,6.4737,6.4474,6.4474,98000.0
2014-11-03 15:30:00,9.83,9.85,9.83,9.85,166200.0,6.4474,6.4605,6.4474,6.4605,166200.0
2014-11-03 15:35:00,9.84,9.85,9.84,9.84,81300.0,6.454,6.4605,6.454,6.454,81300.0
2014-11-03 15:40:00,9.84,9.85,9.82,9.82,69400.0,6.454,6.4605,6.4409,6.4409,69400.0
2014-11-03 15:45:00,9.82,9.85,9.82,9.83,233000.0,6.4409,6.4605,6.4409,6.4474,233000.0
2014-11-03 15:50:00,9.84,9.85,9.83,9.85,225700.0,6.454,6.4605,6.4474,6.4605,225700.0
2014-11-03 15:55:00,9.85,9.87,9.85,9.87,302900.0,6.4605,6.4737,6.4605,6.4737,302900.0
2014-11-04 09:30:00,9.83,9.88,9.83,9.86,84100.0,6.4474,6.4802,6.4474,6.4671,84100.0
2014-11-04 09:35:00,9.87,9.88,9.83,9.84,106300.0,6.4737,6.4802,6.4474,6.454,106300.0
2014-11-04 09:40:00,9.85,9.86,9.79,9.8,187500.0,6.4605,6.4671,6.4212,6.4277,187500.0
2014-11-04 09:45:00,9.8,9.83,9.8,9.82,61400.0,6.4277,6.4474,6.4277,6.4409,61400.0
2014-11-04 09:50:00,9.82,9.84,9.8,9.83,65100.0,6.4409,6.454,6.4277,6.4474,65100.0
2014-11-04 09:55:00,9.83,9.83,9.81,9.83,38200.0,6.4474,6.4474,6.4343,6.4474,38200.0
2014-11-04 10:00:00,9.82,9.84,9.81,9.84,38400.0,6.4409,6.454,6.4343,6.454,38400.0
2014-11-04 10:05:00,9.84,9.85,9.83,9.84,41200.0,6.454,6.4605,6.4474,6.454,41200.0
2014-11-04 10:10:00,9.84,9.86,9.84,9.85,249700.0,6.454,6.4671,6.454,6.4605,249700.0
2014-11-04 10:15:00,9.86,9.86,9.83,9.85,192400.0,6.4671,6.4671,6.4474,6.4605,192400.0
2014-11-04 10:20:00,9.85,9.87,9.84,9.84,44000.0,6.4605,6.4737,6.454,6.454,44000.0
2014-11-04 10:25:00,9.85,9.85,9.82,9.82,47600.0,6.4605,6.4605,6.4409,6.4409,47600.0
2014-11-04 10:30:00,9.82,9.84,9.81,9.81,42000.0,6.4409,6.454,6.4343,6.4343,42000.0
2014-11-04 10:35:00,9.81,9.84,9.81,9.84,38400.0,6.4343,6.454,6.4343,6.454,38400.0
2014-11-04 10:40:00,9.83,9.86,9.83,9.85,36500.0,6.4474,6.4671,6.4474,6.4605,36500.0
2014-11-04 10:45:00,9.85,9.86,9.82,9.83,56100.0,6.4605,6.4671,6.4409,6.4474,56100.0
2014-11-04 10:50:00,9.83,9.84,9.82,9.84,20500.0,6.4474,6.454,6.4409,6.454,20500.0
2014-11-04 10:55:00,9.84,9.84,9.8,9.8,79700.0,6.454,6.454,6.4277,6.4277,79700.0
2014-11-04 11:00:00,9.8,9.82,9.8,9.81,33200.0,6.4277,6.4409,6.4277,6.4343,33200.0
2014-11-04 11:05:00,9.82,9.82,9.78,9.79,57300.0,6.4409,6.4409,6.4146,6.4212,57300.0
2014-11-04 11:10:00,9.79,9.81,9.78,9.8,48700.0,6.4212,6.4343,6.4146,6.4277,48700.0
2014-11-04 11:15:00,9.8,9.82,9.8,9.81,31700.0,6.4277,6.4409,6.4277,6.4343,31700.0
2014-11-04 11:20:00,9.82,9.82,9.8,9.8,33100.0,6.4409,6.4409,6.4277,6.4277,33100.0
2014-11-04 11:25:00,9.81,9.83,9.81,9.83,31900.0,6.4343,6.4474,6.4343,6.4474,31900.0
2014-11-04 11:30:00,9.82,9.83,9.8,9.81,145000.0,6.4409,6.4474,6.4277,6.4343,145000.0
2014-11-04 11:35:00,9.81,9.81,9.8,9.8,26600.0,6.4343,6.4343,6.4277,6.4277,26600.0
2014-11-04 11:40:00,9.8,9.81,9.8,9.81,21000.0,6.4277,6.4343,6.4277,6.4343,21000.0
2014-11-04 11:45:00,9.8,9.81,9.8,9.8,18800.0,6.4277,6.4343,6.4277,6.4277,18800.0
2014-11-04 11:50:00,9.8,9.81,9.8,9.81,19200.0,6.4277,6.4343,6.4277,6.4343,19200.0
2014-11-04 11:55:00,9.8,9.81,9.8,9.81,10600.0,6.4277,6.4343,6.4277,6.4343,10600.0
2014-11-04 12:00:00,9.81,9.83,9.8,9.83,30600.0,6.4343,6.4474,6.4277,6.4474,30600.0
2014-11-04 12:05:00,9.83,9.83,9.83,9.83,6400.0,6.4474,6.4474,6.4474,6.4474,6400.0
2014-11-04 12:10:00,9.83,9.83,9.83,9.83,17200.0,6.4474,6.4474,6.4474,6.4474,17200.0
2014-11-04 12:15:00,9.83,9.84,9.82,9.83,34600.0,6.4474,6.454,6.4409,6.4474,34600.0
2014-11-04 12:20:00,9.83,9.83,9.82,9.83,8400.0,6.4474,6.4474,6.4409,6.4474,8400.0
2014-11-04 12:25:00,9.83,9.84,9.83,9.84,36600.0,6.4474,6.454,6.4474,6.454,36600.0
2014-11-04 12:30:00,9.84,9.84,9.83,9.84,10500.0,6.454,6.454,6.4474,6.454,10500.0
2014-11-04 12:35:00,9.84,9.84,9.83,9.84,11300.0,6.454,6.454,6.4474,6.454,11300.0
2014-11-04 12:40:00,9.84,9.85,9.83,9.84,47800.0,6.454,6.4605,6.4474,6.454,47800.0
2014-11-04 12:45:00,9.85,9.85,9.84,9.84,38800.0,6.4605,6.4605,6.454,6.454,38800.0
2014-11-04 12:50:00,9.84,9.85,9.84,9.84,10700.0,6.454,6.4605,6.454,6.454,10700.0
2014-11-04 12:55:00,9.85,9.85,9.83,9.83,28700.0,6.4605,6.4605,6.4474,6.4474,28700.0
2014-11-04 13:00:00,9.84,9.84,9.82,9.83,21900.0,6.454,6.454,6.4409,6.4474,21900.0
2014-11-04 13:05:00,9.83,9.83,9.83,9.83,6700.0,6.4474,6.4474,6.4474,6.4474,6700.0
2014-11-04 13:10:00,9.83,9.83,9.82,9.83,12000.0,6.4474,6.4474,6.4409,6.4474,12000.0
2014-11-04 13:15:00,9.83,9.83,9.82,9.82,23400.0,6.4474,6.4474,6.4409,6.4409,23400.0
2014-11-04 13:20:00,9.82,9.83,9.81,9.82,36300.0,6.4409,6.4474,6.4343,6.4409,36300.0
2014-11-04 13:25:00,9.82,9.82,9.81,9.82,4200.0,6.4409,6.4409,6.4343,6.4409,4200.0
2014-11-04 13:30:00,9.82,9.82,9.81,9.82,9200.0,6.4409,6.4409,6.4343,6.4409,9200.0
2014-11-04 13:35:00,9.82,9.82,9.81,9.82,10700.0,6.4409,6.4409,6.4343,6.4409,10700.0
2014-11-04 13:40:00,9.82,9.84,9.81,9.83,254600.0,6.4409,6.454,6.4343,6.4474,254600.0
2014-11-04 13:45:00,9.83,9.83,9.81,9.83,126800.0,6.4474,6.4474,6.4343,6.4474,126800.0
2014-11-04 13:50:00,9.83,9.86,9.83,9.86,39400.0,6.4474,6.4671,6.4474,6.4671,39400.0
2014-11-04 13:55:00,9.85,9.87,9.85,9.87,14700.0,6.4605,6.4737,6.4605,6.4737,14700.0
2014-11-04 14:00:00,9.87,9.88,9.85,9.85,271000.0,6.4737,6.4802,6.4605,6.4605,271000.0
2014-11-04 14:05:00,9.85,9.86,9.85,9.85,8700.0,6.4605,6.4671,6.4605,6.4605,8700.0
2014-11-04 14:10:00,9.86,9.87,9.85,9.87,35600.0,6.4671,6.4737,6.4605,6.4737,35600.0
2014-11-04 14:15:00,9.87,9.87,9.86,9.87,13000.0,6.4737,6.4737,6.4671,6.4737,13000.0
2014-11-04 14:20:00,9.87,9.87,9.86,9.87,16400.0,6.4737,6.4737,6.4671,6.4737,16400.0
2014-11-04 14:25:00,9.87,9.88,9.85,9.85,131200.0,6.4737,6.4802,6.4605,6.4605,131200.0
2014-11-04 14:30:00,9.85,9.86,9.85,9.86,43500.0,6.4605,6.4671,6.4605,6.4671,43500.0
2014-11-04 14:35:00,9.85,9.87,9.85,9.87,41500.0,6.4605,6.4737,6.4605,6.4737,41500.0
2014-11-04 14:40:00,9.87,9.87,9.85,9.86,146600.0,6.4737,6.4737,6.4605,6.4671,146600.0
2014-11-04 14:45:00,9.86,9.87,9.85,9.86,34600.0,6.4671,6.4737,6.4605,6.4671,34600.0
2014-11-04 14:50:00,9.85,9.87,9.85,9.87,61700.0,6.4605,6.4737,6.4605,6.4737,61700.0
2014-11-04 14:55:00,9.87,9.89,9.86,9.89,66700.0,6.4737,6.4868,6.4671,6.4868,66700.0
2014-11-04 15:00:00,9.89,9.89,9.86,9.87,91100.0,6.4868,6.4868,6.4671,6.4737,91100.0
2014-11-04 15:05:00,9.86,9.88,9.86,9.87,43200.0,6.4671,6.4802,6.4671,6.4737,43200.0
2014-11-04 15:10:00,9.88,9.88,9.87,9.88,23800.0,6.4802,6.4802,6.4737,6.4802,23800.0
2014-11-04 15:15:00,9.88,9.88,9.88,9.88,31000.0,6.4802,6.4802,6.4802,6.4802,31000.0
2014-11-04 15:20:00,9.88,9.88,9.87,9.88,37700.0,6.4802,6.4802,6.4737,6.4802,37700.0
2014-11-04 15:25:00,9.88,9.89,9.87,9.87,122200.0,6.4802,6.4868,6.4737,6.4737,122200.0
2014-11-04 15:30:00,9.88,9.88,9.87,9.88,41500.0,6.4802,6.4802,6.4737,6.4802,41500.0
2014-11-04 15:35:00,9.88,9.89,9.88,9.89,111600.0,6.4802,6.4868,6.4802,6.4868,111600.0
2014-11-04 15:40:00,9.89,9.89,9.88,9.89,133500.0,6.4868,6.4868,6.4802,6.4868,133500.0
2014-11-04 15:45:00,9.89,9.9,9.88,9.9,153800.0,6.4868,6.4933,6.4802,6.4933,153800.0
2014-11-04 15:50:00,9.9,9.9,9.89,9.9,146400.0,6.4933,6.4933,6.4868,6.4933,146400.0
2014-11-04 15:55:00,9.9,9.92,9.9,9.91,721100.0,6.4933,6.5065,6.4933,6.4999,721100.0
2014-11-05 09:30:00,9.95,9.98,9.94,9.95,106300.0,6.5261,6.5458,6.5196,6.5261,106300.0
2014-11-05 09:35:00,9.94,9.95,9.91,9.93,205700.0,6.5196,6.5261,6.4999,6.513,205700.0
2014-11-05 09:40:00,9.93,9.93,9.89,9.91,74000.0,6.513,6.513,6.4868,6.4999,74000.0
2014-11-05 09:45:00,9.91,9.94,9.9,9.91,221600.0,6.4999,6.5196,6.4933,6.4999,221600.0
2014-11-05 09:50:00,9.91,9.93,9.91,9.92,29000.0,6.4999,6.513,6.4999,6.5065,29000.0
2014-11-05 09:55:00,9.92,9.94,9.91,9.94,54400.0,6.5065,6.5196,6.4999,6.5196,54400.0
2014-11-05 10:00:00,9.94,9.97,9.93,9.96,100100.0,6.5196,6.5393,6.513,6.5327,100100.0
2014-11-05 10:05:00,9.96,9.98,9.95,9.96,133600.0,6.5327,6.5458,6.5261,6.5327,133600.0
2014-11-05 10:10:00,9.96,9.97,9.96,9.96,27200.0,6.5327,6.5393,6.5327,6.5327,27200.0
2014-11-05 10:15:00,9.96,9.97,9.95,9.96,59600.0,6.5327,6.5393,6.5261,6.5327,59600.0
2014-11-05 10:20:00,9.96,9.97,9.96,9.97,41100.0,6.5327,6.5393,6.5327,6.5393,41100.0
2014-11-05 10:25:00,9.96,9.96,9.94,9.95,94200.0,6.5327,6.5327,6.5196,6.5261,94200.0
2014-11-05 10:30:00,9.94,9.96,9.92,9.92,103000.0,6.5196,6.5327,6.5065,6.5065,103000.0
2014-11-05 10:35:00,9.92,9.95,9.92,9.95,50800.0,6.5065,6.5261,6.5065,6.5261,50800.0
2014-11-05 10:40:00,9.94,9.96,9.94,9.95,32500.0,6.5196,6.5327,6.5196,6.5261,32500.0
2014-11-05 10:45:00,9.95,9.96,9.93,9.94,151500.0,6.5261,6.5327,6.513,6.5196,151500.0
2014-11-05 10:50:00,9.94,9.96,9.94,9.94,207300.0,6.5196,6.5327,6.5196,6.5196,207300.0
2014-11-05 10:55:00,9.94,9.95,9.93,9.95,104700.0,6.5196,6.5261,6.513,6.5261,104700.0
2014-11-05 11:00:00,9.95,9.96,9.94,9.95,116000.0,6.5261,6.5327,6.5196,6.5261,116000.0
2014-11-05 11:05:00,9.95,9.96,9.94,9.96,57600.0,6.5261,6.5327,6.5196,6.5327,57600.0
2014-11-05 11:10:00,9.95,9.96,9.95,9.96,11800.0,6.5261,6.5327,6.5261,6.5327,11800.0
2014-11-05 11:15:00,9.96,9.96,9.94,9.95,38500.0,6.5327,6.5327,6.5196,6.5261,38500.0
2014-11-05 11:20:00,9.95,9.95,9.94,9.95,11100.0,6.5261,6.5261,6.5196,6.5261,11100.0
2014-11-05 11:25:00,9.94,9.95,9.94,9.95,45600.0,6.5196,6.5261,6.5196,6.5261,45600.0
2014-11-05 11:30:00,9.95,9.96,9.94,9.96,19400.0,6.5261,6.5327,6.5196,6.5327,19400.0
2014-11-05 11:35:00,9.95,9.96,9.94,9.95,70500.0,6.5261,6.5327,6.5196,6.5261,70500.0
2014-11-05 11:40:00,9.95,9.95,9.94,9.95,13200.0,6.5261,6.5261,6.5196,6.5261,13200.0
2014-11-05 11:45:00,9.95,9.95,9.94,9.94,22000.0,6.5261,6.5261,6.5196,6.5196,22000.0
2014-11-05 11:50:00,9.95,9.96,9.94,9.96,61400.0,6.5261,6.5327,6.5196,6.5327,61400.0
2014-11-05 11:55:00,9.95,9.97,9.95,9.96,55300.0,6.5261,6.5393,6.5261,6.5327,55300.0
2014-11-05 12:00:00,9.96,9.99,9.96,9.97,132900.0,6.5327,6.5524,6.5327,6.5393,132900.0
2014-11-05 12:05:00,9.97,9.98,9.97,9.97,10200.0,6.5393,6.5458,6.5393,6.5393,10200.0
2014-11-05 12:10:00,9.97,9.98,9.97,9.98,15700.0,6.5393,6.5458,6.5393,6.5458,15700.0
2014-11-05 12:15:00,9.97,9.98,9.97,9.97,5200.0,6.5393,6.5458,6.5393,6.5393,5200.0
2014-11-05 12:20:00,9.98,9.98,9.97,9.97,11400.0,6.5458,6.5458,6.5393,6.5393,11400.0
2014-11-05 12:25:00,9.97,9.98,9.97,9.98,12700.0,6.5393,6.5458,6.5393,6.5458,12700.0
2014-11-05 12:30:00,9.97,9.98,9.97,9.98,9200.0,6.5393,6.5458,6.5393,6.5458,9200.0
2014-11-05 12:35:00,9.97,9.98,9.97,9.98,11100.0,6.5393,6.5458,6.5393,6.5458,11100.0
2014-11-05 12:40:00,9.98,9.98,9.97,9.97,15800.0,6.5458,6.5458,6.5393,6.5393,15800.0
2014-11-05 12:45:00,9.98,9.98,9.97,9.97,5700.0,6.5458,6.5458,6.5393,6.5393,5700.0
2014-11-05 12:50:00,9.98,9.98,9.97,9.98,11800.0,6.5458,6.5458,6.5393,6.5458,11800.0
2014-11-05 12:55:00,9.98,9.99,9.97,9.99,55100.0,6.5458,6.5524,6.5393,6.5524,55100.0
2014-11-05 13:00:00,9.99,9.99,9.98,9.99,22600.0,6.5524,6.5524,6.5458,6.5524,22600.0
2014-11-05 13:05:00,9.99,9.99,9.99,9.99,17700.0,6.5524,6.5524,6.5524,6.5524,17700.0
2014-11-05 13:10:00,9.99,9.99,9.98,9.99,41600.0,6.5524,6.5524,6.5458,6.5524,41600.0
2014-11-05 13:15:00,9.99,9.99,9.98,9.99,48200.0,6.5524,6.5524,6.5458,6.5524,48200.0
2014-11-05 13:20:00,9.99,9.99,9.97,9.97,71300.0,6.5524,6.5524,6.5393,6.5393,71300.0
2014-11-05 13:25:00,9.97,9.98,9.97,9.97,59900.0,6.5393,6.5458,6.5393,6.5393,59900.0
2014-11-05 13:30:00,9.97,9.98,9.97,9.97,40700.0,6.5393,6.5458,6.5393,6.5393,40700.0
2014-11-05 13:35:00,9.97,9.98,9.95,9.96,129900.0,6.5393,6.5458,6.5261,6.5327,129900.0
2014-11-05 13:40:00,9.96,9.97,9.96,9.96,46600.0,6.5327,6.5393,6.5327,6.5327,46600.0
2014-11-05 13:45:00,9.96,9.96,9.95,9.96,57200.0,6.5327,6.5327,6.5261,6.5327,57200.0
2014-11-05 13:50:00,9.96,9.97,9.95,9.96,44500.0,6.5327,6.5393,6.5261,6.5327,44500.0
2014-11-05 13:55:00,9.96,9.97,9.96,9.97,29900.0,6.5327,6.5393,6.5327,6.5393,29900.0
2014-11-05 14:00:00,9.96,9.97,9.96,9.97,43900.0,6.5327,6.5393,6.5327,6.5393,43900.0
2014-11-05 14:05:00,9.97,9.97,9.96,9.96,61300.0,6.5393,6.5393,6.5327,6.5327,61300.0
2014-11-05 14:10:00,9.96,9.97,9.96,9.97,52400.0,6.5327,6.5393,6.5327,6.5393,52400.0
2014-11-05 14:15:00,9.97,9.99,9.97,9.99,103600.0,6.5393,6.5524,6.5393,6.5524,103600.0
2014-11-05 14:20:00,9.99,10.0,9.99,10.0,99900.0,6.5524,6.5589,6.5524,6.5589,99900.0
2014-11-05 14:25:00,10.0,10.0,9.99,10.0,70400.0,6.5589,6.5589,6.5524,6.5589,70400.0
2014-11-05 14:30:00,9.99,10.0,9.99,10.0,35900.0,6.5524,6.5589,6.5524,6.5589,35900.0
2014-11-05 14:35:00,10.0,10.0,9.99,10.0,70700.0,6.5589,6.5589,6.5524,6.5589,70700.0
2014-11-05 14:40:00,9.99,10.0,9.99,10.0,40200.0,6.5524,6.5589,6.5524,6.5589,40200.0
2014-11-05 14:45:00,10.0,10.0,9.99,10.0,34600.0,6.5589,6.5589,6.5524,6.5589,34600.0
2014-11-05 14:50:00,10.0,10.0,9.99,10.0,136300.0,6.5589,6.5589,6.5524,6.5589,136300.0
2014-11-05 14:55:00,9.99,10.0,9.99,10.0,83900.0,6.5524,6.5589,6.5524,6.5589,83900.0
2014-11-05 15:00:00,10.0,10.0,9.99,10.0,60000.0,6.5589,6.5589,6.5524,6.5589,60000.0
2014-11-05 15:05:00,10.0,10.0,9.99,10.0,71300.0,6.5589,6.5589,6.5524,6.5589,71300.0
2014-11-05 15:10:00,9.99,10.0,9.99,10.0,51900.0,6.5524,6.5589,6.5524,6.5589,51900.0
2014-11-05 15:15:00,10.0,10.0,9.99,9.99,126900.0,6.5589,6.5589,6.5524,6.5524,126900.0
2014-11-05 15:20:00,9.99,10.0,9.97,9.97,274300.0,6.5524,6.5589,6.5393,6.5393,274300.0
2014-11-05 15:25:00,9.97,9.99,9.97,9.99,153300.0,6.5393,6.5524,6.5393,6.5524,153300.0
2014-11-05 15:30:00,9.99,10.0,9.98,10.0,167600.0,6.5524,6.5589,6.5458,6.5589,167600.0
2014-11-05 15:35:00,10.0,10.0,9.99,10.0,82600.0,6.5589,6.5589,6.5524,6.5589,82600.0
2014-11-05 15:40:00,9.99,10.0,9.99,10.0,123900.0,6.5524,6.5589,6.5524,6.5589,123900.0
2014-11-05 15:45:00,10.0,10.03,9.99,10.02,417200.0,6.5589,6.5786,6.5524,6.572,417200.0
2014-11-05 15:50:00,10.03,10.04,10.01,10.01,389200.0,6.5786,6.5852,6.5655,6.5655,389200.0
2014-11-05 15:55:00,10.02,10.04,10.01,10.03,512200.0,6.572,6.5852,6.5655,6.5786,512200.0
2014-11-06 09:30:00,10.05,10.08,10.04,10.06,194600.0,6.5917,6.6114,6.5852,6.5983,194600.0
2014-11-06 09:35:00,10.07,10.07,10.0,10.01,503600.0,6.6048,6.6048,6.5589,6.5655,503600.0
2014-11-06 09:40:00,10.01,10.03,10.0,10.01,302300.0,6.5655,6.5786,6.5589,6.5655,302300.0
2014-11-06 09:45:00,10.02,10.02,9.99,10.0,188600.0,6.572,6.572,6.5524,6.5589,188600.0
2014-11-06 09:50:00,10.0,10.0,9.95,9.95,212000.0,6.5589,6.5589,6.5261,6.5261,212000.0
2014-11-06 09:55:00,9.96,9.96,9.92,9.94,1105600.0,6.5327,6.5327,6.5065,6.5196,1105600.0
2014-11-06 10:00:00,9.94,9.95,9.91,9.92,355800.0,6.5196,6.5261,6.4999,6.5065,355800.0
2014-11-06 10:05:00,9.91,9.97,9.91,9.97,151800.0,6.4999,6.5393,6.4999,6.5393,151800.0
2014-11-06 10:10:00,9.97,10.0,9.97,9.99,143600.0,6.5393,6.5589,6.5393,6.5524,143600.0
2014-11-06 10:15:00,9.99,9.99,9.95,9.95,83100.0,6.5524,6.5524,6.5261,6.5261,83100.0
2014-11-06 10:20:00,9.96,9.96,9.95,9.96,42200.0,6.5327,6.5327,6.5261,6.5327,42200.0
2014-11-06 10:25:00,9.95,9.99,9.95,9.99,105400.0,6.5261,6.5524,6.5261,6.5524,105400.0
2014-11-06 10:30:00,9.99,9.99,9.96,9.99,143200.0,6.5524,6.5524,6.5327,6.5524,143200.0
2014-11-06 10:35:00,9.99,9.99,9.97,9.99,175100.0,6.5524,6.5524,6.5393,6.5524,175100.0
2014-11-06 10:40:00,9.99,10.01,9.99,10.01,83600.0,6.5524,6.5655,6.5524,6.5655,83600.0
2014-11-06 10:45:00,10.01,10.01,10.0,10.01,144200.0,6.5655,6.5655,6.5589,6.5655,144200.0
2014-11-06 10:50:00,10.01,10.02,10.0,10.02,53600.0,6.5655,6.572,6.5589,6.572,53600.0
2014-11-06 10:55:00,10.02,10.03,10.0,10.01,146000.0,6.572,6.5786,6.5589,6.5655,146000.0
2014-11-06 11:00:00,10.01,10.03,10.01,10.03,47400.0,6.5655,6.5786,6.5655,6.5786,47400.0
2014-11-06 11:05:00,10.03,10.05,10.02,10.05,390900.0,6.5786,6.5917,6.572,6.5917,390900.0
2014-11-06 11:10:00,10.04,10.05,10.04,10.05,110400.0,6.5852,6.5917,6.5852,6.5917,110400.0
2014-11-06 11:15:00,10.05,10.07,10.04,10.07,85100.0,6.5917,6.6048,6.5852,6.6048,85100.0
2014-11-06 11:20:00,10.06,10.09,10.05,10.07,185800.0,6.5983,6.618,6.5917,6.6048,185800.0
2014-11-06 11:25:00,10.07,10.08,10.06,10.07,29800.0,6.6048,6.6114,6.5983,6.6048,29800.0
2014-11-06 11:30:00,10.07,10.07,10.06,10.07,43300.0,6.6048,6.6048,6.5983,6.6048,43300.0
2014-11-06 11:35:00,10.06,10.07,10.05,10.06,45800.0,6.5983,6.6048,6.5917,6.5983,45800.0
2014-11-06 11:40:00,10.06,10.07,10.05,10.07,22900.0,6.5983,6.6048,6.5917,6.6048,22900.0
2014-11-06 11:45:00,10.07,10.08,10.04,10.04,405000.0,6.6048,6.6114,6.5852,6.5852,405000.0
2014-11-06 11:50:00,10.04,10.05,10.03,10.04,356500.0,6.5852,6.5917,6.5786,6.5852,356500.0
2014-11-06 11:55:00,10.04,10.04,10.03,10.04,37000.0,6.5852,6.5852,6.5786,6.5852,37000.0
2014-11-06 12:00:00,10.04,10.04,10.01,10.01,222100.0,6.5852,6.5852,6.5655,6.5655,222100.0
2014-11-06 12:05:00,10.02,10.02,10.0,10.02,75300.0,6.572,6.572,6.5589,6.572,75300.0
2014-11-06 12:10:00,10.02,10.04,10.01,10.04,82200.0,6.572,6.5852,6.5655,6.5852,82200.0
2014-11-06 12:15:00,10.05,10.06,10.04,10.06,56200.0,6.5917,6.5983,6.5852,6.5983,56200.0
2014-11-06 12:20:00,10.06,10.06,10.04,10.04,130100.0,6.5983,6.5983,6.5852,6.5852,130100.0
2014-11-06 12:25:00,10.04,10.05,10.04,10.05,13100.0,6.5852,6.5917,6.5852,6.5917,13100.0
2014-11-06 12:30:00,10.04,10.06,10.04,10.06,44500.0,6.5852,6.5983,6.5852,6.5983,44500.0
2014-11-06 12:35:00,10.06,10.06,10.05,10.05,22500.0,6.5983,6.5983,6.5917,6.5917,22500.0
2014-11-06 12:40:00,10.06,10.07,10.05,10.07,14700.0,6.5983,6.6048,6.5917,6.6048,14700.0
2014-11-06 12:45:00,10.07,10.08,10.07,10.08,28600.0,6.6048,6.6114,6.6048,6.6114,28600.0
2014-11-06 12:50:00,10.08,10.08,10.07,10.08,34200.0,6.6114,6.6114,6.6048,6.6114,34200.0
2014-11-06 12:55:00,10.07,10.08,10.07,10.08,13400.0,6.6048,6.6114,6.6048,6.6114,13400.0
2014-11-06 13:00:00,10.08,10.08,10.07,10.07,10100.0,6.6114,6.6114,6.6048,6.6048,10100.0
2014-11-06 13:05:00,10.08,10.08,10.06,10.06,41100.0,6.6114,6.6114,6.5983,6.5983,41100.0
2014-11-06 13:10:00,10.07,10.07,10.06,10.07,8400.0,6.6048,6.6048,6.5983,6.6048,8400.0
2014-11-06 13:15:00,10.07,10.07,10.06,10.07,51000.0,6.6048,6.6048,6.5983,6.6048,51000.0
2014-11-06 13:20:00,10.07,10.07,10.06,10.07,16000.0,6.6048,6.6048,6.5983,6.6048,16000.0
2014-11-06 13:25:00,10.07,10.08,10.06,10.08,61800.0,6.6048,6.6114,6.5983,6.6114,61800.0
2014-11-06 13:30:00,10.08,10.08,10.07,10.08,23800.0,6.6114,6.6114,6.6048,6.6114,23800.0
2014-11-06 13:35:00,10.08,10.08,10.07,10.08,18100.0,6.6114,6.6114,6.6048,6.6114,18100.0
2014-11-06 13:40:00,10.08,10.08,10.07,10.08,35600.0,6.6114,6.6114,6.6048,6.6114,35600.0
2014-11-06 13:45:00,10.08,10.08,10.06,10.06,67800.0,6.6114,6.6114,6.5983,6.5983,67800.0
2014-11-06 13:50:00,10.07,10.07,10.06,10.06,10300.0,6.6048,6.6048,6.5983,6.5983,10300.0
2014-11-06 13:55:00,10.06,10.07,10.06,10.07,10400.0,6.5983,6.6048,6.5983,6.6048,10400.0
2014-11-06 14:00:00,10.06,10.07,10.05,10.05,67600.0,6.5983,6.6048,6.5917,6.5917,67600.0
2014-11-06 14:05:00,10.05,10.06,10.05,10.05,32300.0,6.5917,6.5983,6.5917,6.5917,32300.0
2014-11-06 14:10:00,10.05,10.06,10.04,10.05,92800.0,6.5917,6.5983,6.5852,6.5917,92800.0
2014-11-06 14:15:00,10.06,10.06,10.05,10.05,21800.0,6.5983,6.5983,6.5917,6.5917,21800.0
2014-11-06 14:20:00,10.05,10.06,10.05,10.05,18100.0,6.5917,6.5983,6.5917,6.5917,18100.0
2014-11-06 14:25:00,10.06,10.07,10.05,10.06,42000.0,6.5983,6.6048,6.5917,6.5983,42000.0
2014-11-06 14:30:00,10.06,10.07,10.04,10.04,76100.0,6.5983,6.6048,6.5852,6.5852,76100.0
2014-11-06 14:35:00,10.04,10.05,10.03,10.04,159300.0,6.5852,6.5917,6.5786,6.5852,159300.0
2014-11-06 14:40:00,10.04,10.05,10.04,10.05,67300.0,6.5852,6.5917,6.5852,6.5917,67300.0
2014-11-06 14:45:00,10.05,10.06,10.04,10.05,73500.0,6.5917,6.5983,6.5852,6.5917,73500.0
2014-11-06 14:50:00,10.05,10.05,10.04,10.05,34200.0,6.5917,6.5917,6.5852,6.5917,34200.0
2014-11-06 14:55:00,10.04,10.06,10.04,10.05,54600.0,6.5852,6.5983,6.5852,6.5917,54600.0
2014-11-06 15:00:00,10.05,10.06,10.04,10.04,75600.0,6.5917,6.5983,6.5852,6.5852,75600.0
2014-11-06 15:05:00,10.04,10.05,10.03,10.04,176400.0,6.5852,6.5917,6.5786,6.5852,176400.0
2014-11-06 15:10:00,10.04,10.05,10.03,10.04,77100.0,6.5852,6.5917,6.5786,6.5852,77100.0
2014-11-06 15:15:00,10.04,10.05,10.04,10.05,24100.0,6.5852,6.5917,6.5852,6.5917,24100.0
2014-11-06 15:20:00,10.05,10.05,10.04,10.04,46100.0,6.5917,6.5917,6.5852,6.5852,46100.0
2014-11-06 15:25:00,10.04,10.05,10.04,10.05,26800.0,6.5852,6.5917,6.5852,6.5917,26800.0
2014-11-06 15:30:00,10.05,10.06,10.04,10.05,204600.0,6.5917,6.5983,6.5852,6.5917,204600.0
2014-11-06 15:35:00,10.05,10.06,10.05,10.05,65400.0,6.5917,6.5983,6.5917,6.5917,65400.0
2014-11-06 15:40:00,10.05,10.06,10.05,10.05,97300.0,6.5917,6.5983,6.5917,6.5917,97300.0
2014-11-06 15:45:00,10.05,10.06,10.05,10.05,147300.0,6.5917,6.5983,6.5917,6.5917,147300.0
2014-11-06 15:50:00,10.05,10.07,10.05,10.06,370500.0,6.5917,6.6048,6.5917,6.5983,370500.0
2014-11-06 15:55:00,10.07,10.08,10.06,10.08,441900.0,6.6048,6.6114,6.5983,6.6114,441900.0
2014-11-07 09:30:00,10.1,10.1,10.06,10.09,756000.0,6.6245,6.6245,6.5983,6.618,756000.0
2014-11-07 09:35:00,10.09,10.13,10.08,10.12,545100.0,6.618,6.6442,6.6114,6.6376,545100.0
2014-11-07 09:40:00,10.12,10.12,10.08,10.1,267000.0,6.6376,6.6376,6.6114,6.6245,267000.0
2014-11-07 09:45:00,10.11,10.15,10.1,10.15,457100.0,6.6311,6.6573,6.6245,6.6573,457100.0
2014-11-07 09:50:00,10.14,10.14,10.11,10.11,176200.0,6.6508,6.6508,6.6311,6.6311,176200.0
2014-11-07 09:55:00,10.12,10.13,10.11,10.13,56100.0,6.6376,6.6442,6.6311,6.6442,56100.0
2014-11-07 10:00:00,10.13,10.15,10.12,10.13,139900.0,6.6442,6.6573,6.6376,6.6442,139900.0
2014-11-07 10:05:00,10.13,10.15,10.13,10.15,205900.0,6.6442,6.6573,6.6442,6.6573,205900.0
2014-11-07 10:10:00,10.14,10.19,10.14,10.19,759200.0,6.6508,6.6835,6.6508,6.6835,759200.0
2014-11-07 10:15:00,10.19,10.2,10.18,10.2,194000.0,6.6835,6.6901,6.677,6.6901,194000.0
2014-11-07 10:20:00,10.2,10.2,10.17,10.19,126900.0,6.6901,6.6901,6.6704,6.6835,126900.0
2014-11-07 10:25:00,10.19,10.19,10.15,10.15,588500.0,6.6835,6.6835,6.6573,6.6573,588500.0
2014-11-07 10:30:00,10.16,10.16,10.12,10.16,141100.0,6.6639,6.6639,6.6376,6.6639,141100.0
2014-11-07 10:35:00,10.15,10.16,10.14,10.16,154100.0,6.6573,6.6639,6.6508,6.6639,154100.0
2014-11-07 10:40:00,10.16,10.16,10.14,10.14,69100.0,6.6639,6.6639,6.6508,6.6508,69100.0
2014-11-07 10:45:00,10.15,10.16,10.14,10.15,132400.0,6.6573,6.6639,6.6508,6.6573,132400.0
2014-11-07 10:50:00,10.16,10.16,10.14,10.14,84100.0,6.6639,6.6639,6.6508,6.6508,84100.0
2014-11-07 10:55:00,10.14,10.16,10.14,10.15,108600.0,6.6508,6.6639,6.6508,6.6573,108600.0
2014-11-07 11:00:00,10.16,10.16,10.15,10.16,28600.0,6.6639,6.6639,6.6573,6.6639,28600.0
2014-11-07 11:05:00,10.16,10.16,10.15,10.16,31100.0,6.6639,6.6639,6.6573,6.6639,31100.0
2014-11-07 11:10:00,10.16,10.16,10.15,10.16,37300.0,6.6639,6.6639,6.6573,6.6639,37300.0
2014-11-07 11:15:00,10.16,10.18,10.15,10.17,126200.0,6.6639,6.677,6.6573,6.6704,126200.0
2014-11-07 11:20:00,10.18,10.18,10.17,10.18,29300.0,6.677,6.677,6.6704,6.677,29300.0
2014-11-07 11:25:00,10.18,10.18,10.17,10.18,56600.0,6.677,6.677,6.6704,6.677,56600.0
2014-11-07 11:30:00,10.18,10.18,10.17,10.17,51200.0,6.677,6.677,6.6704,6.6704,51200.0
2014-11-07 11:35:00,10.18,10.18,10.14,10.15,396400.0,6.677,6.677,6.6508,6.6573,396400.0
2014-11-07 11:40:00,10.15,10.16,10.15,10.16,73600.0,6.6573,6.6639,6.6573,6.6639,73600.0
2014-11-07 11:45:00,10.16,10.16,10.15,10.16,38100.0,6.6639,6.6639,6.6573,6.6639,38100.0
2014-11-07 11:50:00,10.16,10.16,10.15,10.16,47800.0,6.6639,6.6639,6.6573,6.6639,47800.0
2014-11-07 11:55:00,10.16,10.16,10.15,10.16,49800.0,6.6639,6.6639,6.6573,6.6639,49800.0
2014-11-07 12:00:00,10.16,10.16,10.15,10.16,25100.0,6.6639,6.6639,6.6573,6.6639,25100.0
2014-11-07 12:05:00,10.16,10.16,10.15,10.16,30000.0,6.6639,6.6639,6.6573,6.6639,30000.0
2014-11-07 12:10:00,10.16,10.16,10.15,10.15,49400.0,6.6639,6.6639,6.6573,6.6573,49400.0
2014-11-07 12:15:00,10.16,10.16,10.15,10.16,25200.0,6.6639,6.6639,6.6573,6.6639,25200.0
2014-11-07 12:20:00,10.16,10.17,10.15,10.17,84300.0,6.6639,6.6704,6.6573,6.6704,84300.0
2014-11-07 12:25:00,10.17,10.17,10.16,10.17,29400.0,6.6704,6.6704,6.6639,6.6704,29400.0
2014-11-07 12:30:00,10.17,10.17,10.16,10.17,25300.0,6.6704,6.6704,6.6639,6.6704,25300.0
2014-11-07 12:35:00,10.17,10.17,10.16,10.17,24100.0,6.6704,6.6704,6.6639,6.6704,24100.0
2014-11-07 12:40:00,10.17,10.17,10.16,10.16,26600.0,6.6704,6.6704,6.6639,6.6639,26600.0
2014-11-07 12:45:00,10.17,10.17,10.16,10.17,30300.0,6.6704,6.6704,6.6639,6.6704,30300.0
2014-11-07 12:50:00,10.17,10.17,10.15,10.16,134000.0,6.6704,6.6704,6.6573,6.6639,134000.0
2014-11-07 12:55:00,10.16,10.16,10.15,10.16,13100.0,6.6639,6.6639,6.6573,6.6639,13100.0
2014-11-07 13:00:00,10.15,10.16,10.14,10.15,66400.0,6.6573,6.6639,6.6508,6.6573,66400.0
2014-11-07 13:05:00,10.15,10.16,10.14,10.16,45900.0,6.6573,6.6639,6.6508,6.6639,45900.0
2014-11-07 13:10:00,10.15,10.16,10.15,10.16,11700.0,6.6573,6.6639,6.6573,6.6639,11700.0
2014-11-07 13:15:00,10.16,10.16,10.13,10.14,236900.0,6.6639,6.6639,6.6442,6.6508,236900.0
2014-11-07 13:20:00,10.14,10.14,10.13,10.13,17300.0,6.6508,6.6508,6.6442,6.6442,17300.0
2014-11-07 13:25:00,10.14,10.14,10.13,10.13,27000.0,6.6508,6.6508,6.6442,6.6442,27000.0
2014-11-07 13:30:00,10.13,10.14,10.13,10.14,39200.0,6.6442,6.6508,6.6442,6.6508,39200.0
2014-11-07 13:35:00,10.14,10.14,10.13,10.13,29800.0,6.6508,6.6508,6.6442,6.6442,29800.0
2014-11-07 13:40:00,10.13,10.14,10.11,10.12,95000.0,6.6442,6.6508,6.6311,6.6376,95000.0
2014-11-07 13:45:00,10.11,10.12,10.1,10.11,106100.0,6.6311,6.6376,6.6245,6.6311,106100.0
2014-11-07 13:50:00,10.11,10.13,10.11,10.13,118500.0,6.6311,6.6442,6.6311,6.6442,118500.0
2014-11-07 13:55:00,10.13,10.13,10.1,10.1,79400.0,6.6442,6.6442,6.6245,6.6245,79400.0
2014-11-07 14:00:00,10.1,10.11,10.1,10.11,100200.0,6.6245,6.6311,6.6245,6.6311,100200.0
2014-11-07 14:05:00,10.11,10.11,10.1,10.11,17700.0,6.6311,6.6311,6.6245,6.6311,17700.0
2014-11-07 14:10:00,10.11,10.11,10.09,10.09,107000.0,6.6311,6.6311,6.618,6.618,107000.0
2014-11-07 14:15:00,10.09,10.09,10.08,10.09,12100.0,6.618,6.618,6.6114,6.618,12100.0
2014-11-07 14:20:00,10.09,10.09,10.08,10.09,34900.0,6.618,6.618,6.6114,6.618,34900.0
2014-11-07 14:25:00,10.08,10.09,10.07,10.08,58100.0,6.6114,6.618,6.6048,6.6114,58100.0
2014-11-07 14:30:00,10.07,10.08,10.07,10.07,127700.0,6.6048,6.6114,6.6048,6.6048,127700.0
2014-11-07 14:35:00,10.07,10.08,10.07,10.08,43100.0,6.6048,6.6114,6.6048,6.6114,43100.0
2014-11-07 14:40:00,10.08,10.1,10.07,10.1,148900.0,6.6114,6.6245,6.6048,6.6245,148900.0
2014-11-07 14:45:00,10.1,10.1,10.09,10.1,24700.0,6.6245,6.6245,6.618,6.6245,24700.0
2014-11-07 14:50:00,10.1,10.1,10.09,10.1,53700.0,6.6245,6.6245,6.618,6.6245,53700.0
2014-11-07 14:55:00,10.1,10.1,10.09,10.1,34600.0,6.6245,6.6245,6.618,6.6245,34600.0
2014-11-07 15:00:00,10.1,10.1,10.09,10.1,60700.0,6.6245,6.6245,6.618,6.6245,60700.0
2014-11-07 15:05:00,10.1,10.11,10.09,10.11,231500.0,6.6245,6.6311,6.618,6.6311,231500.0
2014-11-07 15:10:00,10.11,10.11,10.1,10.11,69800.0,6.6311,6.6311,6.6245,6.6311,69800.0
2014-11-07 15:15:00,10.11,10.11,10.1,10.11,103900.0,6.6311,6.6311,6.6245,6.6311,103900.0
2014-11-07 15:20:00,10.11,10.11,10.09,10.1,542900.0,6.6311,6.6311,6.618,6.6245,542900.0
2014-11-07 15:25:00,10.1,10.1,10.06,10.07,828000.0,6.6245,6.6245,6.5983,6.6048,828000.0
2014-11-07 15:30:00,10.07,10.09,10.05,10.08,417900.0,6.6048,6.618,6.5917,6.6114,417900.0
2014-11-07 15:35:00,10.08,10.09,10.08,10.09,235300.0,6.6114,6.618,6.6114,6.618,235300.0
2014-11-07 15:40:00,10.09,10.09,10.07,10.07,482500.0,6.618,6.618,6.6048,6.6048,482500.0
2014-11-07 15:45:00,10.07,10.09,10.06,10.07,591600.0,6.6048,6.618,6.5983,6.6048,591600.0
2014-11-07 15:50:00,10.07,10.08,10.07,10.07,263200.0,6.6048,6.6114,6.6048,6.6048,263200.0
2014-11-07 15:55:00,10.08,10.08,10.07,10.08,728000.0,6.6114,6.6114,6.6048,6.6114,728000.0
2014-11-10 09:30:00,10.11,10.13,10.09,10.13,148800.0,6.6311,6.6442,6.618,6.6442,148800.0
2014-11-10 09:35:00,10.13,10.17,10.13,10.16,51800.0,6.6442,6.6704,6.6442,6.6639,51800.0
2014-11-10 09:40:00,10.16,10.18,10.14,10.16,421500.0,6.6639,6.677,6.6508,6.6639,421500.0
2014-11-10 09:45:00,10.17,10.19,10.15,10.18,138400.0,6.6704,6.6835,6.6573,6.677,138400.0
2014-11-10 09:50:00,10.18,10.2,10.18,10.19,229700.0,6.677,6.6901,6.677,6.6835,229700.0
2014-11-10 09:55:00,10.2,10.22,10.19,10.22,235400.0,6.6901,6.7032,6.6835,6.7032,235400.0
2014-11-10 10:00:00,10.22,10.23,10.21,10.21,198400.0,6.7032,6.7098,6.6967,6.6967,198400.0
2014-11-10 10:05:00,10.21,10.24,10.2,10.22,794300.0,6.6967,6.7163,6.6901,6.7032,794300.0
2014-11-10 10:10:00,10.22,10.23,10.21,10.23,100700.0,6.7032,6.7098,6.6967,6.7098,100700.0
2014-11-10 10:15:00,10.22,10.23,10.21,10.22,214900.0,6.7032,6.7098,6.6967,6.7032,214900.0
2014-11-10 10:20:00,10.22,10.22,10.19,10.19,284200.0,6.7032,6.7032,6.6835,6.6835,284200.0
2014-11-10 10:25:00,10.2,10.2,10.17,10.18,178400.0,6.6901,6.6901,6.6704,6.677,178400.0
2014-11-10 10:30:00,10.18,10.2,10.18,10.2,137900.0,6.677,6.6901,6.677,6.6901,137900.0
2014-11-10 10:35:00,10.2,10.2,10.19,10.2,67800.0,6.6901,6.6901,6.6835,6.6901,67800.0
2014-11-10 10:40:00,10.2,10.22,10.19,10.21,117900.0,6.6901,6.7032,6.6835,6.6967,117900.0
2014-11-10 10:45:00,10.21,10.23,10.21,10.23,44000.0,6.6967,6.7098,6.6967,6.7098,44000.0
2014-11-10 10:50:00,10.22,10.23,10.21,10.21,85600.0,6.7032,6.7098,6.6967,6.6967,85600.0
2014-11-10 10:55:00,10.21,10.23,10.21,10.23,134300.0,6.6967,6.7098,6.6967,6.7098,134300.0
2014-11-10 11:00:00,10.22,10.23,10.22,10.22,43700.0,6.7032,6.7098,6.7032,6.7032,43700.0
2014-11-10 11:05:00,10.22,10.23,10.2,10.21,183300.0,6.7032,6.7098,6.6901,6.6967,183300.0
2014-11-10 11:10:00,10.21,10.22,10.19,10.2,117100.0,6.6967,6.7032,6.6835,6.6901,117100.0
2014-11-10 11:15:00,10.2,10.21,10.18,10.19,150900.0,6.6901,6.6967,6.677,6.6835,150900.0
2014-11-10 11:20:00,10.19,10.2,10.19,10.19,22100.0,6.6835,6.6901,6.6835,6.6835,22100.0
2014-11-10 11:25:00,10.2,10.2,10.19,10.2,46400.0,6.6901,6.6901,6.6835,6.6901,46400.0
2014-11-10 11:30:00,10.19,10.2,10.19,10.2,23700.0,6.6835,6.6901,6.6835,6.6901,23700.0
2014-11-10 11:35:00,10.2,10.2,10.19,10.2,40200.0,6.6901,6.6901,6.6835,6.6901,40200.0
2014-11-10 11:40:00,10.2,10.2,10.19,10.19,34800.0,6.6901,6.6901,6.6835,6.6835,34800.0
2014-11-10 11:45:00,10.19,10.2,10.19,10.2,74600.0,6.6835,6.6901,6.6835,6.6901,74600.0
2014-11-10 11:50:00,10.2,10.2,10.19,10.2,65500.0,6.6901,6.6901,6.6835,6.6901,65500.0
2014-11-10 11:55:00,10.2,10.2,10.19,10.19,17100.0,6.6901,6.6901,6.6835,6.6835,17100.0
2014-11-10 12:00:00,10.2,10.2,10.19,10.19,22100.0,6.6901,6.6901,6.6835,6.6835,22100.0
2014-11-10 12:05:00,10.19,10.2,10.19,10.19,35400.0,6.6835,6.6901,6.6835,6.6835,35400.0
2014-11-10 12:10:00,10.2,10.2,10.19,10.2,77800.0,6.6901,6.6901,6.6835,6.6901,77800.0
2014-11-10 12:15:00,10.19,10.2,10.16,10.16,160100.0,6.6835,6.6901,6.6639,6.6639,160100.0
2014-11-10 12:20:00,10.17,10.17,10.16,10.16,49300.0,6.6704,6.6704,6.6639,6.6639,49300.0
2014-11-10 12:25:00,10.16,10.17,10.15,10.15,48100.0,6.6639,6.6704,6.6573,6.6573,48100.0
2014-11-10 12:30:00,10.15,10.15,10.13,10.13,159600.0,6.6573,6.6573,6.6442,6.6442,159600.0
2014-11-10 12:35:00,10.14,10.14,10.13,10.13,30100.0,6.6508,6.6508,6.6442,6.6442,30100.0
2014-11-10 12:40:00,10.13,10.14,10.12,10.13,97600.0,6.6442,6.6508,6.6376,6.6442,97600.0
2014-11-10 12:45:00,10.13,10.13,10.12,10.13,32800.0,6.6442,6.6442,6.6376,6.6442,32800.0
2014-11-10 12:50:00,10.12,10.13,10.12,10.13,15000.0,6.6376,6.6442,6.6376,6.6442,15000.0
2014-11-10 12:55:00,10.13,10.13,10.12,10.13,15800.0,6.6442,6.6442,6.6376,6.6442,15800.0
2014-11-10 13:00:00,10.12,10.13,10.12,10.12,20000.0,6.6376,6.6442,6.6376,6.6376,20000.0
2014-11-10 13:05:00,10.12,10.13,10.12,10.13,25600.0,6.6376,6.6442,6.6376,6.6442,25600.0
2014-11-10 13:10:00,10.13,10.13,10.12,10.12,11100.0,6.6442,6.6442,6.6376,6.6376,11100.0
2014-11-10 13:15:00,10.13,10.13,10.12,10.13,16900.0,6.6442,6.6442,6.6376,6.6442,16900.0
2014-11-10 13:20:00,10.13,10.13,10.12,10.13,33200.0,6.6442,6.6442,6.6376,6.6442,33200.0
2014-11-10 13:25:00,10.13,10.13,10.12,10.13,32100.0,6.6442,6.6442,6.6376,6.6442,32100.0
2014-11-10 13:30:00,10.13,10.14,10.13,10.13,39000.0,6.6442,6.6508,6.6442,6.6442,39000.0
2014-11-10 13:35:00,10.14,10.14,10.13,10.13,46900.0,6.6508,6.6508,6.6442,6.6442,46900.0
2014-11-10 13:40:00,10.13,10.13,10.12,10.13,40600.0,6.6442,6.6442,6.6376,6.6442,40600.0
2014-11-10 13:45:00,10.12,10.13,10.12,10.13,29100.0,6.6376,6.6442,6.6376,6.6442,29100.0
2014-11-10 13:50:00,10.13,10.13,10.12,10.12,24700.0,6.6442,6.6442,6.6376,6.6376,24700.0
2014-11-10 13:55:00,10.13,10.13,10.12,10.12,49300.0,6.6442,6.6442,6.6376,6.6376,49300.0
2014-11-10 14:00:00,10.13,10.13,10.12,10.12,25500.0,6.6442,6.6442,6.6376,6.6376,25500.0
2014-11-10 14:05:00,10.13,10.13,10.12,10.13,26700.0,6.6442,6.6442,6.6376,6.6442,26700.0
2014-11-10 14:10:00,10.13,10.13,10.12,10.12,63600.0,6.6442,6.6442,6.6376,6.6376,63600.0
2014-11-10 14:15:00,10.13,10.13,10.12,10.13,68100.0,6.6442,6.6442,6.6376,6.6442,68100.0
2014-11-10 14:20:00,10.12,10.13,10.12,10.12,35900.0,6.6376,6.6442,6.6376,6.6376,35900.0
2014-11-10 14:25:00,10.12,10.13,10.12,10.13,31500.0,6.6376,6.6442,6.6376,6.6442,31500.0
2014-11-10 14:30:00,10.12,10.13,10.12,10.13,66500.0,6.6376,6.6442,6.6376,6.6442,66500.0
2014-11-10 14:35:00,10.13,10.13,10.11,10.11,67600.0,6.6442,6.6442,6.6311,6.6311,67600.0
2014-11-10 14:40:00,10.12,10.12,10.11,10.11,29500.0,6.6376,6.6376,6.6311,6.6311,29500.0
2014-11-10 14:45:00,10.11,10.12,10.11,10.12,51100.0,6.6311,6.6376,6.6311,6.6376,51100.0
2014-11-10 14:50:00,10.12,10.14,10.11,10.13,215900.0,6.6376,6.6508,6.6311,6.6442,215900.0
2014-11-10 14:55:00,10.14,10.14,10.12,10.13,144800.0,6.6508,6.6508,6.6376,6.6442,144800.0
2014-11-10 15:00:00,10.12,10.13,10.12,10.12,66700.0,6.6376,6.6442,6.6376,6.6376,66700.0
2014-11-10 15:05:00,10.12,10.13,10.11,10.11,119800.0,6.6376,6.6442,6.6311,6.6311,119800.0
2014-11-10 15:10:00,10.11,10.12,10.11,10.12,42300.0,6.6311,6.6376,6.6311,6.6376,42300.0
2014-11-10 15:15:00,10.11,10.12,10.11,10.11,33700.0,6.6311,6.6376,6.6311,6.6311,33700.0
2014-11-10 15:20:00,10.12,10.12,10.11,10.12,64000.0,6.6376,6.6376,6.6311,6.6376,64000.0
2014-11-10 15:25:00,10.12,10.12,10.11,10.11,59800.0,6.6376,6.6376,6.6311,6.6311,59800.0
2014-11-10 15:30:00,10.12,10.12,10.11,10.11,84800.0,6.6376,6.6376,6.6311,6.6311,84800.0
2014-11-10 15:35:00,10.11,10.12,10.11,10.11,151400.0,6.6311,6.6376,6.6311,6.6311,151400.0
2014-11-10 15:40:00,10.11,10.12,10.11,10.11,310800.0,6.6311,6.6376,6.6311,6.6311,310800.0
2014-11-10 15:45:00,10.11,10.12,10.11,10.11,133900.0,6.6311,6.6376,6.6311,6.6311,133900.0
2014-11-10 15:50:00,10.11,10.13,10.11,10.12,542900.0,6.6311,6.6442,6.6311,6.6376,542900.0
2014-11-10 15:55:00,10.11,10.13,10.11,10.13,774900.0,6.6311,6.6442,6.6311,6.6442,774900.0
2014-11-11 09:30:00,10.12,10.19,10.12,10.17,80400.0,6.6376,6.6835,6.6376,6.6704,80400.0
2014-11-11 09:35:00,10.17,10.18,10.14,10.15,97400.0,6.6704,6.677,6.6508,6.6573,97400.0
2014-11-11 09:40:00,10.15,10.17,10.15,10.15,122200.0,6.6573,6.6704,6.6573,6.6573,122200.0
2014-11-11 09:45:00,10.15,10.16,10.15,10.16,28000.0,6.6573,6.6639,6.6573,6.6639,28000.0
2014-11-11 09:50:00,10.16,10.17,10.16,10.16,51700.0,6.6639,6.6704,6.6639,6.6639,51700.0
2014-11-11 09:55:00,10.17,10.17,10.15,10.16,47100.0,6.6704,6.6704,6.6573,6.6639,47100.0
2014-11-11 10:00:00,10.15,10.17,10.15,10.17,71200.0,6.6573,6.6704,6.6573,6.6704,71200.0
2014-11-11 10:05:00,10.17,10.18,10.16,10.17,151400.0,6.6704,6.677,6.6639,6.6704,151400.0
2014-11-11 10:10:00,10.17,10.18,10.17,10.17,48000.0,6.6704,6.677,6.6704,6.6704,48000.0
2014-11-11 10:15:00,10.17,10.17,10.16,10.17,12000.0,6.6704,6.6704,6.6639,6.6704,12000.0
2014-11-11 10:20:00,10.17,10.19,10.17,10.18,89100.0,6.6704,6.6835,6.6704,6.677,89100.0
2014-11-11 10:25:00,10.17,10.18,10.16,10.17,98500.0,6.6704,6.677,6.6639,6.6704,98500.0
2014-11-11 10:30:00,10.16,10.17,10.16,10.17,24000.0,6.6639,6.6704,6.6639,6.6704,24000.0
2014-11-11 10:35:00,10.17,10.17,10.15,10.16,90900.0,6.6704,6.6704,6.6573,6.6639,90900.0
2014-11-11 10:40:00,10.15,10.16,10.15,10.16,22700.0,6.6573,6.6639,6.6573,6.6639,22700.0
2014-11-11 10:45:00,10.16,10.16,10.15,10.16,39200.0,6.6639,6.6639,6.6573,6.6639,39200.0
2014-11-11 10:50:00,10.16,10.17,10.15,10.16,124100.0,6.6639,6.6704,6.6573,6.6639,124100.0
2014-11-11 10:55:00,10.15,10.16,10.15,10.16,31200.0,6.6573,6.6639,6.6573,6.6639,31200.0
2014-11-11 11:00:00,10.16,10.16,10.15,10.16,20700.0,6.6639,6.6639,6.6573,6.6639,20700.0
2014-11-11 11:05:00,10.15,10.16,10.13,10.13,112700.0,6.6573,6.6639,6.6442,6.6442,112700.0
2014-11-11 11:10:00,10.13,10.14,10.13,10.14,20600.0,6.6442,6.6508,6.6442,6.6508,20600.0
2014-11-11 11:15:00,10.14,10.14,10.13,10.14,48900.0,6.6508,6.6508,6.6442,6.6508,48900.0
2014-11-11 11:20:00,10.14,10.14,10.13,10.13,18700.0,6.6508,6.6508,6.6442,6.6442,18700.0
2014-11-11 11:25:00,10.14,10.14,10.12,10.12,74400.0,6.6508,6.6508,6.6376,6.6376,74400.0
2014-11-11 11:30:00,10.13,10.13,10.12,10.13,44900.0,6.6442,6.6442,6.6376,6.6442,44900.0
2014-11-11 11:35:00,10.12,10.13,10.12,10.12,19200.0,6.6376,6.6442,6.6376,6.6376,19200.0
2014-11-11 11:40:00,10.13,10.13,10.12,10.13,26000.0,6.6442,6.6442,6.6376,6.6442,26000.0
2014-11-11 11:45:00,10.12,10.13,10.12,10.13,29800.0,6.6376,6.6442,6.6376,6.6442,29800.0
2014-11-11 11:50:00,10.13,10.13,10.12,10.13,21800.0,6.6442,6.6442,6.6376,6.6442,21800.0
2014-11-11 11:55:00,10.13,10.13,10.12,10.13,25800.0,6.6442,6.6442,6.6376,6.6442,25800.0
2014-11-11 12:00:00,10.13,10.13,10.12,10.13,31000.0,6.6442,6.6442,6.6376,6.6442,31000.0
2014-11-11 12:05:00,10.13,10.13,10.12,10.13,24000.0,6.6442,6.6442,6.6376,6.6442,24000.0
2014-11-11 12:10:00,10.13,10.14,10.12,10.13,67400.0,6.6442,6.6508,6.6376,6.6442,67400.0
2014-11-11 12:15:00,10.13,10.14,10.12,10.13,385000.0,6.6442,6.6508,6.6376,6.6442,385000.0
2014-11-11 12:20:00,10.13,10.13,10.11,10.12,75700.0,6.6442,6.6442,6.6311,6.6376,75700.0
2014-11-11 12:25:00,10.12,10.13,10.11,10.13,92000.0,6.6376,6.6442,6.6311,6.6442,92000.0
2014-11-11 12:30:00,10.12,10.14,10.11,10.13,173300.0,6.6376,6.6508,6.6311,6.6442,173300.0
2014-11-11 12:35:00,10.11,10.12,10.1,10.1,781800.0,6.6311,6.6376,6.6245,6.6245,781800.0
2014-11-11 12:40:00,10.1,10.1,10.07,10.08,165100.0,6.6245,6.6245,6.6048,6.6114,165100.0
2014-11-11 12:45:00,10.07,10.08,10.05,10.05,302600.0,6.6048,6.6114,6.5917,6.5917,302600.0
2014-11-11 12:50:00,10.05,10.08,10.04,10.08,259900.0,6.5917,6.6114,6.5852,6.6114,259900.0
2014-11-11 12:55:00,10.08,10.09,10.08,10.09,26800.0,6.6114,6.618,6.6114,6.618,26800.0
2014-11-11 13:00:00,10.09,10.1,10.08,10.1,148500.0,6.618,6.6245,6.6114,6.6245,148500.0
2014-11-11 13:05:00,10.1,10.1,10.08,10.1,52700.0,6.6245,6.6245,6.6114,6.6245,52700.0
2014-11-11 13:10:00,10.1,10.1,10.07,10.08,150300.0,6.6245,6.6245,6.6048,6.6114,150300.0
2014-11-11 13:15:00,10.08,10.09,10.08,10.09,94100.0,6.6114,6.618,6.6114,6.618,94100.0
2014-11-11 13:20:00,10.08,10.09,10.08,10.09,17300.0,6.6114,6.618,6.6114,6.618,17300.0
2014-11-11 13:25:00,10.09,10.09,10.08,10.09,24700.0,6.618,6.618,6.6114,6.618,24700.0
2014-11-11 13:30:00,10.09,10.09,10.08,10.09,26400.0,6.618,6.618,6.6114,6.618,26400.0
2014-11-11 13:35:00,10.09,10.09,10.08,10.09,39600.0,6.618,6.618,6.6114,6.618,39600.0
2014-11-11 13:40:00,10.09,10.09,10.08,10.09,43600.0,6.618,6.618,6.6114,6.618,43600.0
2014-11-11 13:45:00,10.09,10.09,10.07,10.07,55500.0,6.618,6.618,6.6048,6.6048,55500.0
2014-11-11 13:50:00,10.08,10.08,10.07,10.07,21200.0,6.6114,6.6114,6.6048,6.6048,21200.0
2014-11-11 13:55:00,10.08,10.08,10.07,10.08,37900.0,6.6114,6.6114,6.6048,6.6114,37900.0
2014-11-11 14:00:00,10.08,10.08,10.07,10.08,58500.0,6.6114,6.6114,6.6048,6.6114,58500.0
2014-11-11 14:05:00,10.07,10.08,10.07,10.08,27500.0,6.6048,6.6114,6.6048,6.6114,27500.0
2014-11-11 14:10:00,10.08,10.08,10.07,10.08,33800.0,6.6114,6.6114,6.6048,6.6114,33800.0
2014-11-11 14:15:00,10.07,10.08,10.07,10.08,37600.0,6.6048,6.6114,6.6048,6.6114,37600.0
2014-11-11 14:20:00,10.08,10.08,10.07,10.08,42100.0,6.6114,6.6114,6.6048,6.6114,42100.0
2014-11-11 14:25:00,10.08,10.08,10.07,10.08,24800.0,6.6114,6.6114,6.6048,6.6114,24800.0
2014-11-11 14:30:00,10.08,10.08,10.07,10.08,38500.0,6.6114,6.6114,6.6048,6.6114,38500.0
2014-11-11 14:35:00,10.08,10.08,10.07,10.08,36200.0,6.6114,6.6114,6.6048,6.6114,36200.0
2014-11-11 14:40:00,10.08,10.08,10.07,10.08,26400.0,6.6114,6.6114,6.6048,6.6114,26400.0
2014-11-11 14:45:00,10.07,10.09,10.07,10.09,85500.0,6.6048,6.618,6.6048,6.618,85500.0
2014-11-11 14:50:00,10.08,10.09,10.08,10.09,41400.0,6.6114,6.618,6.6114,6.618,41400.0
2014-11-11 14:55:00,10.09,10.09,10.08,10.09,35000.0,6.618,6.618,6.6114,6.618,35000.0
2014-11-11 15:00:00,10.08,10.1,10.08,10.1,55200.0,6.6114,6.6245,6.6114,6.6245,55200.0
2014-11-11 15:05:00,10.1,10.1,10.09,10.1,42600.0,6.6245,6.6245,6.618,6.6245,42600.0
2014-11-11 15:10:00,10.1,10.1,10.09,10.1,42600.0,6.6245,6.6245,6.618,6.6245,42600.0
2014-11-11 15:15:00,10.1,10.1,10.09,10.1,30300.0,6.6245,6.6245,6.618,6.6245,30300.0
2014-11-11 15:20:00,10.1,10.1,10.09,10.1,37700.0,6.6245,6.6245,6.618,6.6245,37700.0
2014-11-11 15:25:00,10.1,10.1,10.09,10.1,43400.0,6.6245,6.6245,6.618,6.6245,43400.0
2014-11-11 15:30:00,10.09,10.1,10.09,10.1,32100.0,6.618,6.6245,6.618,6.6245,32100.0
2014-11-11 15:35:00,10.1,10.1,10.09,10.1,105400.0,6.6245,6.6245,6.618,6.6245,105400.0
2014-11-11 15:40:00,10.1,10.11,10.1,10.11,65100.0,6.6245,6.6311,6.6245,6.6311,65100.0
2014-11-11 15:45:00,10.11,10.12,10.1,10.12,70500.0,6.6311,6.6376,6.6245,6.6376,70500.0
2014-11-11 15:50:00,10.12,10.12,10.11,10.12,102600.0,6.6376,6.6376,6.6311,6.6376,102600.0
2014-11-11 15:55:00,10.11,10.12,10.11,10.12,398400.0,6.6311,6.6376,6.6311,6.6376,398400.0
2014-11-12 09:30:00,10.08,10.13,10.07,10.09,265100.0,6.6114,6.6442,6.6048,6.618,265100.0
2014-11-12 09:35:00,10.09,10.11,10.09,10.1,136300.0,6.618,6.6311,6.618,6.6245,136300.0
2014-11-12 09:40:00,10.1,10.14,10.1,10.14,71200.0,6.6245,6.6508,6.6245,6.6508,71200.0
2014-11-12 09:45:00,10.14,10.15,10.13,10.14,175000.0,6.6508,6.6573,6.6442,6.6508,175000.0
2014-11-12 09:50:00,10.14,10.14,10.13,10.13,13700.0,6.6508,6.6508,6.6442,6.6442,13700.0
2014-11-12 09:55:00,10.13,10.14,10.12,10.12,88300.0,6.6442,6.6508,6.6376,6.6376,88300.0
2014-11-12 10:00:00,10.12,10.13,10.12,10.12,104000.0,6.6376,6.6442,6.6376,6.6376,104000.0
2014-11-12 10:05:00,10.13,10.14,10.12,10.13,97800.0,6.6442,6.6508,6.6376,6.6442,97800.0
2014-11-12 10:10:00,10.13,10.13,10.12,10.13,79000.0,6.6442,6.6442,6.6376,6.6442,79000.0
2014-11-12 10:15:00,10.13,10.14,10.12,10.13,108200.0,6.6442,6.6508,6.6376,6.6442,108200.0
2014-11-12 10:20:00,10.13,10.13,10.11,10.13,241900.0,6.6442,6.6442,6.6311,6.6442,241900.0
2014-11-12 10:25:00,10.13,10.13,10.12,10.12,45700.0,6.6442,6.6442,6.6376,6.6376,45700.0
2014-11-12 10:30:00,10.13,10.13,10.1,10.11,51100.0,6.6442,6.6442,6.6245,6.6311,51100.0
2014-11-12 10:35:00,10.1,10.11,10.1,10.11,24400.0,6.6245,6.6311,6.6245,6.6311,24400.0
2014-11-12 10:40:00,10.11,10.11,10.09,10.1,77600.0,6.6311,6.6311,6.618,6.6245,77600.0
2014-11-12 10:45:00,10.1,10.11,10.09,10.1,79000.0,6.6245,6.6311,6.618,6.6245,79000.0
2014-11-12 10:50:00,10.1,10.11,10.08,10.09,76100.0,6.6245,6.6311,6.6114,6.618,76100.0
2014-11-12 10:55:00,10.09,10.1,10.08,10.09,62600.0,6.618,6.6245,6.6114,6.618,62600.0
2014-11-12 11:00:00,10.09,10.09,10.08,10.08,26400.0,6.618,6.618,6.6114,6.6114,26400.0
2014-11-12 11:05:00,10.09,10.1,10.08,10.1,54100.0,6.618,6.6245,6.6114,6.6245,54100.0
2014-11-12 11:10:00,10.1,10.1,10.09,10.1,24000.0,6.6245,6.6245,6.618,6.6245,24000.0
2014-11-12 11:15:00,10.1,10.1,10.09,10.1,75200.0,6.6245,6.6245,6.618,6.6245,75200.0
2014-11-12 11:20:00,10.1,10.12,10.09,10.12,57900.0,6.6245,6.6376,6.618,6.6376,57900.0
2014-11-12 11:25:00,10.12,10.12,10.11,10.12,46100.0,6.6376,6.6376,6.6311,6.6376,46100.0
2014-11-12 11:30:00,10.12,10.12,10.11,10.12,77700.0,6.6376,6.6376,6.6311,6.6376,77700.0
2014-11-12 11:35:00,10.11,10.12,10.11,10.11,65100.0,6.6311,6.6376,6.6311,6.6311,65100.0
2014-11-12 11:40:00,10.11,10.12,10.1,10.11,146000.0,6.6311,6.6376,6.6245,6.6311,146000.0
2014-11-12 11:45:00,10.1,10.11,10.09,10.11,175400.0,6.6245,6.6311,6.618,6.6311,175400.0
2014-11-12 11:50:00,10.11,10.11,10.1,10.11,32400.0,6.6311,6.6311,6.6245,6.6311,32400.0
2014-11-12 11:55:00,10.11,10.12,10.11,10.11,68600.0,6.6311,6.6376,6.6311,6.6311,68600.0
2014-11-12 12:00:00,10.12,10.12,10.11,10.12,12400.0,6.6376,6.6376,6.6311,6.6376,12400.0
2014-11-12 12:05:00,10.12,10.12,10.11,10.12,63400.0,6.6376,6.6376,6.6311,6.6376,63400.0
2014-11-12 12:10:00,10.12,10.13,10.11,10.12,135900.0,6.6376,6.6442,6.6311,6.6376,135900.0
2014-11-12 12:15:00,10.11,10.13,10.11,10.13,47800.0,6.6311,6.6442,6.6311,6.6442,47800.0
2014-11-12 12:20:00,10.13,10.14,10.11,10.13,428000.0,6.6442,6.6508,6.6311,6.6442,428000.0
2014-11-12 12:25:00,10.13,10.13,10.12,10.13,7400.0,6.6442,6.6442,6.6376,6.6442,7400.0
2014-11-12 12:30:00,10.13,10.13,10.12,10.13,79500.0,6.6442,6.6442,6.6376,6.6442,79500.0
2014-11-12 12:35:00,10.13,10.13,10.11,10.12,85500.0,6.6442,6.6442,6.6311,6.6376,85500.0
2014-11-12 12:40:00,10.12,10.13,10.11,10.13,33700.0,6.6376,6.6442,6.6311,6.6442,33700.0
2014-11-12 12:45:00,10.13,10.14,10.12,10.12,60000.0,6.6442,6.6508,6.6376,6.6376,60000.0
2014-11-12 12:50:00,10.13,10.13,10.12,10.13,5100.0,6.6442,6.6442,6.6376,6.6442,5100.0
2014-11-12 12:55:00,10.12,10.13,10.12,10.13,9700.0,6.6376,6.6442,6.6376,6.6442,9700.0
2014-11-12 13:00:00,10.13,10.14,10.12,10.13,40400.0,6.6442,6.6508,6.6376,6.6442,40400.0
2014-11-12 13:05:00,10.13,10.14,10.13,10.13,23200.0,6.6442,6.6508,6.6442,6.6442,23200.0
2014-11-12 13:10:00,10.13,10.14,10.13,10.14,25200.0,6.6442,6.6508,6.6442,6.6508,25200.0
2014-11-12 13:15:00,10.14,10.15,10.13,10.15,38500.0,6.6508,6.6573,6.6442,6.6573,38500.0
2014-11-12 13:20:00,10.15,10.16,10.14,10.15,97600.0,6.6573,6.6639,6.6508,6.6573,97600.0
2014-11-12 13:25:00,10.15,10.17,10.15,10.16,65900.0,6.6573,6.6704,6.6573,6.6639,65900.0
2014-11-12 13:30:00,10.16,10.17,10.15,10.17,118200.0,6.6639,6.6704,6.6573,6.6704,118200.0
2014-11-12 13:35:00,10.17,10.17,10.16,10.17,20100.0,6.6704,6.6704,6.6639,6.6704,20100.0
2014-11-12 13:40:00,10.17,10.18,10.16,10.17,99800.0,6.6704,6.677,6.6639,6.6704,99800.0
2014-11-12 13:45:00,10.17,10.17,10.16,10.17,20600.0,6.6704,6.6704,6.6639,6.6704,20600.0
2014-11-12 13:50:00,10.16,10.17,10.16,10.17,17200.0,6.6639,6.6704,6.6639,6.6704,17200.0
2014-11-12 13:55:00,10.17,10.17,10.16,10.17,26400.0,6.6704,6.6704,6.6639,6.6704,26400.0
2014-11-12 14:00:00,10.17,10.17,10.16,10.17,45700.0,6.6704,6.6704,6.6639,6.6704,45700.0
2014-11-12 14:05:00,10.17,10.17,10.16,10.17,20400.0,6.6704,6.6704,6.6639,6.6704,20400.0
2014-11-12 14:10:00,10.17,10.17,10.16,10.16,30200.0,6.6704,6.6704,6.6639,6.6639,30200.0
2014-11-12 14:15:00,10.17,10.17,10.16,10.16,18800.0,6.6704,6.6704,6.6639,6.6639,18800.0
2014-11-12 14:20:00,10.17,10.17,10.16,10.16,80300.0,6.6704,6.6704,6.6639,6.6639,80300.0
2014-11-12 14:25:00,10.17,10.17,10.16,10.17,18800.0,6.6704,6.6704,6.6639,6.6704,18800.0
2014-11-12 14:30:00,10.17,10.17,10.16,10.16,26900.0,6.6704,6.6704,6.6639,6.6639,26900.0
2014-11-12 14:35:00,10.17,10.17,10.16,10.17,27100.0,6.6704,6.6704,6.6639,6.6704,27100.0
2014-11-12 14:40:00,10.17,10.17,10.15,10.15,88800.0,6.6704,6.6704,6.6573,6.6573,88800.0
2014-11-12 14:45:00,10.15,10.16,10.15,10.15,28700.0,6.6573,6.6639,6.6573,6.6573,28700.0
2014-11-12 14:50:00,10.16,10.16,10.14,10.14,90100.0,6.6639,6.6639,6.6508,6.6508,90100.0
2014-11-12 14:55:00,10.15,10.15,10.14,10.15,22900.0,6.6573,6.6573,6.6508,6.6573,22900.0
2014-11-12 15:00:00,10.15,10.16,10.14,10.16,95700.0,6.6573,6.6639,6.6508,6.6639,95700.0
2014-11-12 15:05:00,10.16,10.17,10.15,10.17,77000.0,6.6639,6.6704,6.6573,6.6704,77000.0
2014-11-12 15:10:00,10.16,10.17,10.16,10.17,60300.0,6.6639,6.6704,6.6639,6.6704,60300.0
2014-11-12 15:15:00,10.16,10.17,10.16,10.17,40400.0,6.6639,6.6704,6.6639,6.6704,40400.0
2014-11-12 15:20:00,10.16,10.17,10.16,10.16,52100.0,6.6639,6.6704,6.6639,6.6639,52100.0
2014-11-12 15:25:00,10.17,10.18,10.16,10.18,188600.0,6.6704,6.677,6.6639,6.677,188600.0
2014-11-12 15:30:00,10.18,10.18,10.16,10.16,231500.0,6.677,6.677,6.6639,6.6639,231500.0
2014-11-12 15:35:00,10.17,10.17,10.16,10.16,103000.0,6.6704,6.6704,6.6639,6.6639,103000.0
2014-11-12 15:40:00,10.16,10.17,10.16,10.17,47200.0,6.6639,6.6704,6.6639,6.6704,47200.0
2014-11-12 15:45:00,10.16,10.17,10.16,10.16,74900.0,6.6639,6.6704,6.6639,6.6639,74900.0
2014-11-12 15:50:00,10.17,10.17,10.16,10.17,94700.0,6.6704,6.6704,6.6639,6.6704,94700.0
2014-11-12 15:55:00,10.17,10.17,10.16,10.17,293800.0,6.6704,6.6704,6.6639,6.6704,293800.0
2014-11-13 09:30:00,10.18,10.18,10.15,10.15,134400.0,6.677,6.677,6.6573,6.6573,134400.0
2014-11-13 09:35:00,10.15,10.17,10.15,10.16,188400.0,6.6573,6.6704,6.6573,6.6639,188400.0
2014-11-13 09:40:00,10.16,10.17,10.13,10.14,231700.0,6.6639,6.6704,6.6442,6.6508,231700.0
2014-11-13 09:45:00,10.14,10.16,10.13,10.15,203600.0,6.6508,6.6639,6.6442,6.6573,203600.0
2014-11-13 09:50:00,10.15,10.16,10.13,10.13,72100.0,6.6573,6.6639,6.6442,6.6442,72100.0
2014-11-13 09:55:00,10.13,10.13,10.11,10.12,129600.0,6.6442,6.6442,6.6311,6.6376,129600.0
2014-11-13 10:00:00,10.13,10.13,10.11,10.12,303000.0,6.6442,6.6442,6.6311,6.6376,303000.0
2014-11-13 10:05:00,10.12,10.13,10.11,10.13,180400.0,6.6376,6.6442,6.6311,6.6442,180400.0
2014-11-13 10:10:00,10.13,10.14,10.12,10.14,35800.0,6.6442,6.6508,6.6376,6.6508,35800.0
2014-11-13 10:15:00,10.13,10.15,10.13,10.13,77800.0,6.6442,6.6573,6.6442,6.6442,77800.0
2014-11-13 10:20:00,10.13,10.16,10.13,10.16,45400.0,6.6442,6.6639,6.6442,6.6639,45400.0
2014-11-13 10:25:00,10.16,10.16,10.15,10.16,31300.0,6.6639,6.6639,6.6573,6.6639,31300.0
2014-11-13 10:30:00,10.15,10.16,10.15,10.16,20100.0,6.6573,6.6639,6.6573,6.6639,20100.0
2014-11-13 10:35:00,10.15,10.16,10.14,10.15,31300.0,6.6573,6.6639,6.6508,6.6573,31300.0
2014-11-13 10:40:00,10.14,10.15,10.14,10.15,20200.0,6.6508,6.6573,6.6508,6.6573,20200.0
2014-11-13 10:45:00,10.14,10.15,10.14,10.14,14100.0,6.6508,6.6573,6.6508,6.6508,14100.0
2014-11-13 10:50:00,10.14,10.15,10.14,10.14,28500.0,6.6508,6.6573,6.6508,6.6508,28500.0
2014-11-13 10:55:00,10.14,10.15,10.12,10.13,49200.0,6.6508,6.6573,6.6376,6.6442,49200.0
2014-11-13 11:00:00,10.12,10.13,10.11,10.11,45400.0,6.6376,6.6442,6.6311,6.6311,45400.0
2014-11-13 11:05:00,10.11,10.13,10.11,10.11,75900.0,6.6311,6.6442,6.6311,6.6311,75900.0
2014-11-13 11:10:00,10.11,10.12,10.11,10.11,44400.0,6.6311,6.6376,6.6311,6.6311,44400.0
2014-11-13 11:15:00,10.12,10.13,10.1,10.13,90300.0,6.6376,6.6442,6.6245,6.6442,90300.0
2014-11-13 11:20:00,10.13,10.13,10.12,10.13,27000.0,6.6442,6.6442,6.6376,6.6442,27000.0
2014-11-13 11:25:00,10.13,10.13,10.12,10.12,47100.0,6.6442,6.6442,6.6376,6.6376,47100.0
2014-11-13 11:30:00,10.13,10.13,10.11,10.11,44900.0,6.6442,6.6442,6.6311,6.6311,44900.0
2014-11-13 11:35:00,10.11,10.12,10.09,10.09,24500.0,6.6311,6.6376,6.618,6.618,24500.0
2014-11-13 11:40:00,10.09,10.12,10.09,10.11,58600.0,6.618,6.6376,6.618,6.6311,58600.0
2014-11-13 11:45:00,10.12,10.12,10.11,10.12,24200.0,6.6376,6.6376,6.6311,6.6376,24200.0
2014-11-13 11:50:00,10.12,10.13,10.12,10.13,95900.0,6.6376,6.6442,6.6376,6.6442,95900.0
2014-11-13 11:55:00,10.13,10.13,10.12,10.13,12200.0,6.6442,6.6442,6.6376,6.6442,12200.0
2014-11-13 12:00:00,10.13,10.13,10.12,10.13,34200.0,6.6442,6.6442,6.6376,6.6442,34200.0
2014-11-13 12:05:00,10.12,10.13,10.12,10.13,21600.0,6.6376,6.6442,6.6376,6.6442,21600.0
2014-11-13 12:10:00,10.13,10.13,10.12,10.12,25200.0,6.6442,6.6442,6.6376,6.6376,25200.0
2014-11-13 12:15:00,10.12,10.14,10.12,10.13,36400.0,6.6376,6.6508,6.6376,6.6442,36400.0
2014-11-13 12:20:00,10.13,10.14,10.13,10.14,77700.0,6.6442,6.6508,6.6442,6.6508,77700.0
2014-11-13 12:25:00,10.14,10.14,10.13,10.13,16800.0,6.6508,6.6508,6.6442,6.6442,16800.0
2014-11-13 12:30:00,10.13,10.14,10.12,10.12,39800.0,6.6442,6.6508,6.6376,6.6376,39800.0
2014-11-13 12:35:00,10.12,10.13,10.12,10.13,8100.0,6.6376,6.6442,6.6376,6.6442,8100.0
2014-11-13 12:40:00,10.13,10.13,10.11,10.12,23700.0,6.6442,6.6442,6.6311,6.6376,23700.0
2014-11-13 12:45:00,10.11,10.12,10.11,10.12,7200.0,6.6311,6.6376,6.6311,6.6376,7200.0
2014-11-13 12:50:00,10.12,10.12,10.11,10.12,6400.0,6.6376,6.6376,6.6311,6.6376,6400.0
2014-11-13 12:55:00,10.12,10.12,10.11,10.11,9700.0,6.6376,6.6376,6.6311,6.6311,9700.0
2014-11-13 13:00:00,10.12,10.12,10.11,10.12,14200.0,6.6376,6.6376,6.6311,6.6376,14200.0
2014-11-13 13:05:00,10.12,10.12,10.1,10.11,72500.0,6.6376,6.6376,6.6245,6.6311,72500.0
2014-11-13 13:10:00,10.1,10.12,10.1,10.11,58200.0,6.6245,6.6376,6.6245,6.6311,58200.0
2014-11-13 13:15:00,10.11,10.11,10.1,10.11,9000.0,6.6311,6.6311,6.6245,6.6311,9000.0
2014-11-13 13:20:00,10.11,10.11,10.1,10.1,22900.0,6.6311,6.6311,6.6245,6.6245,22900.0
2014-11-13 13:25:00,10.1,10.11,10.09,10.11,40800.0,6.6245,6.6311,6.618,6.6311,40800.0
2014-11-13 13:30:00,10.1,10.1,10.08,10.09,39600.0,6.6245,6.6245,6.6114,6.618,39600.0
2014-11-13 13:35:00,10.09,10.1,10.07,10.1,72600.0,6.618,6.6245,6.6048,6.6245,72600.0
2014-11-13 13:40:00,10.1,10.11,10.09,10.11,55700.0,6.6245,6.6311,6.618,6.6311,55700.0
2014-11-13 13:45:00,10.11,10.11,10.1,10.11,13200.0,6.6311,6.6311,6.6245,6.6311,13200.0
2014-11-13 13:50:00,10.11,10.12,10.1,10.12,34600.0,6.6311,6.6376,6.6245,6.6376,34600.0
2014-11-13 13:55:00,10.12,10.12,10.11,10.12,9800.0,6.6376,6.6376,6.6311,6.6376,9800.0
2014-11-13 14:00:00,10.12,10.12,10.11,10.11,116500.0,6.6376,6.6376,6.6311,6.6311,116500.0
2014-11-13 14:05:00,10.11,10.12,10.11,10.12,12100.0,6.6311,6.6376,6.6311,6.6376,12100.0
2014-11-13 14:10:00,10.12,10.12,10.1,10.11,56700.0,6.6376,6.6376,6.6245,6.6311,56700.0
2014-11-13 14:15:00,10.1,10.11,10.1,10.11,118000.0,6.6245,6.6311,6.6245,6.6311,118000.0
2014-11-13 14:20:00,10.11,10.11,10.1,10.1,12600.0,6.6311,6.6311,6.6245,6.6245,12600.0
2014-11-13 14:25:00,10.1,10.11,10.1,10.1,24600.0,6.6245,6.6311,6.6245,6.6245,24600.0
2014-11-13 14:30:00,10.11,10.12,10.11,10.12,73800.0,6.6311,6.6376,6.6311,6.6376,73800.0
2014-11-13 14:35:00,10.12,10.12,10.11,10.12,15800.0,6.6376,6.6376,6.6311,6.6376,15800.0
2014-11-13 14:40:00,10.12,10.13,10.11,10.12,96000.0,6.6376,6.6442,6.6311,6.6376,96000.0
2014-11-13 14:45:00,10.12,10.13,10.11,10.13,59100.0,6.6376,6.6442,6.6311,6.6442,59100.0
2014-11-13 14:50:00,10.13,10.13,10.12,10.13,24400.0,6.6442,6.6442,6.6376,6.6442,24400.0
2014-11-13 14:55:00,10.12,10.12,10.11,10.11,68100.0,6.6376,6.6376,6.6311,6.6311,68100.0
2014-11-13 15:00:00,10.11,10.13,10.1,10.12,118400.0,6.6311,6.6442,6.6245,6.6376,118400.0
2014-11-13 15:05:00,10.12,10.14,10.12,10.13,35000.0,6.6376,6.6508,6.6376,6.6442,35000.0
2014-11-13 15:10:00,10.13,10.14,10.12,10.12,39300.0,6.6442,6.6508,6.6376,6.6376,39300.0
2014-11-13 15:15:00,10.12,10.13,10.11,10.11,47500.0,6.6376,6.6442,6.6311,6.6311,47500.0
2014-11-13 15:20:00,10.11,10.12,10.11,10.12,35600.0,6.6311,6.6376,6.6311,6.6376,35600.0
2014-11-13 15:25:00,10.12,10.13,10.1,10.1,124500.0,6.6376,6.6442,6.6245,6.6245,124500.0
2014-11-13 15:30:00,10.1,10.11,10.09,10.09,74400.0,6.6245,6.6311,6.618,6.618,74400.0
2014-11-13 15:35:00,10.1,10.11,10.1,10.1,108200.0,6.6245,6.6311,6.6245,6.6245,108200.0
2014-11-13 15:40:00,10.1,10.11,10.1,10.1,38900.0,6.6245,6.6311,6.6245,6.6245,38900.0
2014-11-13 15:45:00,10.1,10.11,10.1,10.1,59300.0,6.6245,6.6311,6.6245,6.6245,59300.0
2014-11-13 15:50:00,10.1,10.11,10.09,10.1,130700.0,6.6245,6.6311,6.618,6.6245,130700.0
2014-11-13 15:55:00,10.1,10.11,10.09,10.1,502800.0,6.6245,6.6311,6.618,6.6245,502800.0
2014-11-14 09:30:00,10.1,10.11,10.06,10.09,323300.0,6.6245,6.6311,6.5983,6.618,323300.0
2014-11-14 09:35:00,10.1,10.15,10.09,10.13,335500.0,6.6245,6.6573,6.618,6.6442,335500.0
2014-11-14 09:40:00,10.13,10.14,10.12,10.12,354900.0,6.6442,6.6508,6.6376,6.6376,354900.0
2014-11-14 09:45:00,10.12,10.13,10.11,10.12,102300.0,6.6376,6.6442,6.6311,6.6376,102300.0
2014-11-14 09:50:00,10.11,10.12,10.09,10.12,181700.0,6.6311,6.6376,6.618,6.6376,181700.0
2014-11-14 09:55:00,10.11,10.13,10.11,10.12,97600.0,6.6311,6.6442,6.6311,6.6376,97600.0
2014-11-14 10:00:00,10.12,10.12,10.11,10.12,43600.0,6.6376,6.6376,6.6311,6.6376,43600.0
2014-11-14 10:05:00,10.12,10.12,10.11,10.12,191400.0,6.6376,6.6376,6.6311,6.6376,191400.0
2014-11-14 10:10:00,10.12,10.13,10.12,10.13,271700.0,6.6376,6.6442,6.6376,6.6442,271700.0
2014-11-14 10:15:00,10.13,10.14,10.11,10.13,305100.0,6.6442,6.6508,6.6311,6.6442,305100.0
2014-11-14 10:20:00,10.13,10.16,10.12,10.13,435700.0,6.6442,6.6639,6.6376,6.6442,435700.0
2014-11-14 10:25:00,10.14,10.14,10.11,10.13,126100.0,6.6508,6.6508,6.6311,6.6442,126100.0
2014-11-14 10:30:00,10.13,10.13,10.1,10.1,349700.0,6.6442,6.6442,6.6245,6.6245,349700.0
2014-11-14 10:35:00,10.1,10.11,10.09,10.1,144400.0,6.6245,6.6311,6.618,6.6245,144400.0
2014-11-14 10:40:00,10.1,10.11,10.1,10.11,35300.0,6.6245,6.6311,6.6245,6.6311,35300.0
2014-11-14 10:45:00,10.1,10.12,10.1,10.11,95000.0,6.6245,6.6376,6.6245,6.6311,95000.0
2014-11-14 10:50:00,10.11,10.12,10.11,10.11,9000.0,6.6311,6.6376,6.6311,6.6311,9000.0
2014-11-14 10:55:00,10.12,10.12,10.11,10.12,24700.0,6.6376,6.6376,6.6311,6.6376,24700.0
2014-11-14 11:00:00,10.12,10.12,10.11,10.12,35000.0,6.6376,6.6376,6.6311,6.6376,35000.0
2014-11-14 11:05:00,10.12,10.14,10.12,10.13,156500.0,6.6376,6.6508,6.6376,6.6442,156500.0
2014-11-14 11:10:00,10.13,10.13,10.11,10.11,273900.0,6.6442,6.6442,6.6311,6.6311,273900.0
2014-11-14 11:15:00,10.12,10.12,10.1,10.1,89900.0,6.6376,6.6376,6.6245,6.6245,89900.0
2014-11-14 11:20:00,10.11,10.12,10.1,10.12,143900.0,6.6311,6.6376,6.6245,6.6376,143900.0
2014-11-14 11:25:00,10.11,10.12,10.11,10.12,11700.0,6.6311,6.6376,6.6311,6.6376,11700.0
2014-11-14 11:30:00,10.11,10.12,10.09,10.1,195500.0,6.6311,6.6376,6.618,6.6245,195500.0
2014-11-14 11:35:00,10.1,10.1,10.09,10.1,19300.0,6.6245,6.6245,6.618,6.6245,19300.0
2014-11-14 11:40:00,10.1,10.1,10.08,10.09,43200.0,6.6245,6.6245,6.6114,6.618,43200.0
2014-11-14 11:45:00,10.08,10.09,10.08,10.09,11800.0,6.6114,6.618,6.6114,6.618,11800.0
2014-11-14 11:50:00,10.09,10.1,10.08,10.09,26500.0,6.618,6.6245,6.6114,6.618,26500.0
2014-11-14 11:55:00,10.1,10.1,10.09,10.1,24500.0,6.6245,6.6245,6.618,6.6245,24500.0
2014-11-14 12:00:00,10.1,10.11,10.09,10.11,53700.0,6.6245,6.6311,6.618,6.6311,53700.0
2014-11-14 12:05:00,10.11,10.11,10.1,10.11,15100.0,6.6311,6.6311,6.6245,6.6311,15100.0
2014-11-14 12:10:00,10.11,10.11,10.1,10.11,27900.0,6.6311,6.6311,6.6245,6.6311,27900.0
2014-11-14 12:15:00,10.11,10.11,10.1,10.11,20900.0,6.6311,6.6311,6.6245,6.6311,20900.0
2014-11-14 12:20:00,10.11,10.12,10.1,10.11,59100.0,6.6311,6.6376,6.6245,6.6311,59100.0
2014-11-14 12:25:00,10.11,10.11,10.11,10.11,16700.0,6.6311,6.6311,6.6311,6.6311,16700.0
2014-11-14 12:30:00,10.11,10.11,10.11,10.11,16200.0,6.6311,6.6311,6.6311,6.6311,16200.0
2014-11-14 12:35:00,10.11,10.12,10.1,10.12,28700.0,6.6311,6.6376,6.6245,6.6376,28700.0
2014-11-14 12:40:00,10.12,10.12,10.11,10.11,29900.0,6.6376,6.6376,6.6311,6.6311,29900.0
2014-11-14 12:45:00,10.11,10.11,10.1,10.11,23200.0,6.6311,6.6311,6.6245,6.6311,23200.0
2014-11-14 12:50:00,10.11,10.11,10.1,10.11,18400.0,6.6311,6.6311,6.6245,6.6311,18400.0
2014-11-14 12:55:00,10.11,10.11,10.1,10.11,25300.0,6.6311,6.6311,6.6245,6.6311,25300.0
2014-11-14 13:00:00,10.11,10.12,10.1,10.1,91600.0,6.6311,6.6376,6.6245,6.6245,91600.0
2014-11-14 13:05:00,10.11,10.11,10.1,10.11,26800.0,6.6311,6.6311,6.6245,6.6311,26800.0
2014-11-14 13:10:00,10.11,10.11,10.1,10.11,18800.0,6.6311,6.6311,6.6245,6.6311,18800.0
2014-11-14 13:15:00,10.11,10.11,10.09,10.09,130500.0,6.6311,6.6311,6.618,6.618,130500.0
2014-11-14 13:20:00,10.09,10.1,10.09,10.1,7500.0,6.618,6.6245,6.618,6.6245,7500.0
2014-11-14 13:25:00,10.1,10.1,10.09,10.1,7800.0,6.6245,6.6245,6.618,6.6245,7800.0
2014-11-14 13:30:00,10.1,10.1,10.08,10.08,67400.0,6.6245,6.6245,6.6114,6.6114,67400.0
2014-11-14 13:35:00,10.08,10.09,10.07,10.08,38300.0,6.6114,6.618,6.6048,6.6114,38300.0
2014-11-14 13:40:00,10.07,10.08,10.07,10.07,15200.0,6.6048,6.6114,6.6048,6.6048,15200.0
2014-11-14 13:45:00,10.08,10.08,10.07,10.07,19200.0,6.6114,6.6114,6.6048,6.6048,19200.0
2014-11-14 13:50:00,10.08,10.08,10.07,10.08,46800.0,6.6114,6.6114,6.6048,6.6114,46800.0
2014-11-14 13:55:00,10.08,10.08,10.07,10.07,61000.0,6.6114,6.6114,6.6048,6.6048,61000.0
2014-11-14 14:00:00,10.08,10.08,10.07,10.08,16000.0,6.6114,6.6114,6.6048,6.6114,16000.0
2014-11-14 14:05:00,10.08,10.08,10.07,10.08,22500.0,6.6114,6.6114,6.6048,6.6114,22500.0
2014-11-14 14:10:00,10.08,10.08,10.07,10.08,10600.0,6.6114,6.6114,6.6048,6.6114,10600.0
2014-11-14 14:15:00,10.08,10.09,10.08,10.09,69000.0,6.6114,6.618,6.6114,6.618,69000.0
2014-11-14 14:20:00,10.09,10.09,10.08,10.09,21100.0,6.618,6.618,6.6114,6.618,21100.0
2014-11-14 14:25:00,10.09,10.09,10.09,10.09,18100.0,6.618,6.618,6.618,6.618,18100.0
2014-11-14 14:30:00,10.09,10.1,10.08,10.09,72900.0,6.618,6.6245,6.6114,6.618,72900.0
2014-11-14 14:35:00,10.09,10.09,10.08,10.08,34500.0,6.618,6.618,6.6114,6.6114,34500.0
2014-11-14 14:40:00,10.09,10.09,10.08,10.09,46300.0,6.618,6.618,6.6114,6.618,46300.0
2014-11-14 14:45:00,10.09,10.09,10.08,10.09,24100.0,6.618,6.618,6.6114,6.618,24100.0
2014-11-14 14:50:00,10.09,10.09,10.08,10.09,27700.0,6.618,6.618,6.6114,6.618,27700.0
2014-11-14 14:55:00,10.09,10.09,10.08,10.09,36000.0,6.618,6.618,6.6114,6.618,36000.0
2014-11-14 15:00:00,10.09,10.09,10.08,10.08,43200.0,6.618,6.618,6.6114,6.6114,43200.0
2014-11-14 15:05:00,10.09,10.09,10.08,10.08,57000.0,6.618,6.618,6.6114,6.6114,57000.0
2014-11-14 15:10:00,10.08,10.09,10.08,10.08,32200.0,6.6114,6.618,6.6114,6.6114,32200.0
2014-11-14 15:15:00,10.09,10.09,10.08,10.09,42300.0,6.618,6.618,6.6114,6.618,42300.0
2014-11-14 15:20:00,10.09,10.09,10.08,10.09,33500.0,6.618,6.618,6.6114,6.618,33500.0
2014-11-14 15:25:00,10.09,10.09,10.08,10.09,47900.0,6.618,6.618,6.6114,6.618,47900.0
2014-11-14 15:30:00,10.09,10.09,10.08,10.09,58400.0,6.618,6.618,6.6114,6.618,58400.0
2014-11-14 15:35:00,10.09,10.1,10.08,10.1,103800.0,6.618,6.6245,6.6114,6.6245,103800.0
2014-11-14 15:40:00,10.1,10.1,10.09,10.1,60500.0,6.6245,6.6245,6.618,6.6245,60500.0
2014-11-14 15:45:00,10.1,10.1,10.09,10.1,87300.0,6.6245,6.6245,6.618,6.6245,87300.0
2014-11-14 15:50:00,10.1,10.1,10.09,10.1,163900.0,6.6245,6.6245,6.618,6.6245,163900.0
2014-11-14 15:55:00,10.1,10.11,10.09,10.09,616000.0,6.6245,6.6311,6.618,6.618,616000.0
2014-11-17 09:30:00,10.06,10.09,10.01,10.02,220300.0,6.5983,6.618,6.5655,6.572,220300.0
2014-11-17 09:35:00,10.02,10.03,9.99,10.01,195300.0,6.572,6.5786,6.5524,6.5655,195300.0
2014-11-17 09:40:00,10.01,10.02,9.99,10.0,374500.0,6.5655,6.572,6.5524,6.5589,374500.0
2014-11-17 09:45:00,10.01,10.02,9.98,10.0,306400.0,6.5655,6.572,6.5458,6.5589,306400.0
2014-11-17 09:50:00,10.0,10.0,9.98,10.0,216600.0,6.5589,6.5589,6.5458,6.5589,216600.0
2014-11-17 09:55:00,9.99,10.0,9.95,9.97,573900.0,6.5524,6.5589,6.5261,6.5393,573900.0
2014-11-17 10:00:00,9.97,9.99,9.97,9.97,72600.0,6.5393,6.5524,6.5393,6.5393,72600.0
2014-11-17 10:05:00,9.97,9.98,9.96,9.96,64200.0,6.5393,6.5458,6.5327,6.5327,64200.0
2014-11-17 10:10:00,9.97,9.99,9.95,9.98,686700.0,6.5393,6.5524,6.5261,6.5458,686700.0
2014-11-17 10:15:00,9.99,10.0,9.97,9.99,327600.0,6.5524,6.5589,6.5393,6.5524,327600.0
2014-11-17 10:20:00,9.99,10.0,9.97,9.99,134800.0,6.5524,6.5589,6.5393,6.5524,134800.0
2014-11-17 10:25:00,9.99,10.01,9.98,10.01,191200.0,6.5524,6.5655,6.5458,6.5655,191200.0
2014-11-17 10:30:00,10.0,10.01,10.0,10.01,17000.0,6.5589,6.5655,6.5589,6.5655,17000.0
2014-11-17 10:35:00,10.01,10.01,9.99,10.0,115800.0,6.5655,6.5655,6.5524,6.5589,115800.0
2014-11-17 10:40:00,10.0,10.01,10.0,10.0,32300.0,6.5589,6.5655,6.5589,6.5589,32300.0
2014-11-17 10:45:00,10.01,10.01,9.98,9.99,112900.0,6.5655,6.5655,6.5458,6.5524,112900.0
2014-11-17 10:50:00,9.99,10.0,9.98,9.99,155500.0,6.5524,6.5589,6.5458,6.5524,155500.0
2014-11-17 10:55:00,10.0,10.0,9.99,10.0,22400.0,6.5589,6.5589,6.5524,6.5589,22400.0
2014-11-17 11:00:00,10.0,10.0,9.99,9.99,43600.0,6.5589,6.5589,6.5524,6.5524,43600.0
2014-11-17 11:05:00,9.99,10.0,9.98,9.99,54600.0,6.5524,6.5589,6.5458,6.5524,54600.0
2014-11-17 11:10:00,9.98,9.99,9.96,9.97,230200.0,6.5458,6.5524,6.5327,6.5393,230200.0
2014-11-17 11:15:00,9.97,9.98,9.96,9.97,111400.0,6.5393,6.5458,6.5327,6.5393,111400.0
2014-11-17 11:20:00,9.97,9.98,9.96,9.96,109200.0,6.5393,6.5458,6.5327,6.5327,109200.0
2014-11-17 11:25:00,9.96,9.96,9.95,9.95,51000.0,6.5327,6.5327,6.5261,6.5261,51000.0
2014-11-17 11:30:00,9.96,9.96,9.94,9.94,114100.0,6.5327,6.5327,6.5196,6.5196,114100.0
2014-11-17 11:35:00,9.94,9.95,9.94,9.95,35600.0,6.5196,6.5261,6.5196,6.5261,35600.0
2014-11-17 11:40:00,9.95,9.97,9.94,9.97,50700.0,6.5261,6.5393,6.5196,6.5393,50700.0
2014-11-17 11:45:00,9.96,9.97,9.95,9.96,95900.0,6.5327,6.5393,6.5261,6.5327,95900.0
2014-11-17 11:50:00,9.96,9.96,9.95,9.96,68300.0,6.5327,6.5327,6.5261,6.5327,68300.0
2014-11-17 11:55:00,9.96,9.96,9.95,9.96,72700.0,6.5327,6.5327,6.5261,6.5327,72700.0
2014-11-17 12:00:00,9.96,9.96,9.94,9.95,153500.0,6.5327,6.5327,6.5196,6.5261,153500.0
2014-11-17 12:05:00,9.95,9.96,9.95,9.95,103400.0,6.5261,6.5327,6.5261,6.5261,103400.0
2014-11-17 12:10:00,9.94,9.98,9.94,9.97,115400.0,6.5196,6.5458,6.5196,6.5393,115400.0
2014-11-17 12:15:00,9.98,9.98,9.97,9.97,7200.0,6.5458,6.5458,6.5393,6.5393,7200.0
2014-11-17 12:20:00,9.97,9.98,9.97,9.97,11600.0,6.5393,6.5458,6.5393,6.5393,11600.0
2014-11-17 12:25:00,9.98,9.99,9.97,9.99,18400.0,6.5458,6.5524,6.5393,6.5524,18400.0
2014-11-17 12:30:00,9.99,9.99,9.98,9.98,10600.0,6.5524,6.5524,6.5458,6.5458,10600.0
2014-11-17 12:35:00,9.99,9.99,9.98,9.98,10900.0,6.5524,6.5524,6.5458,6.5458,10900.0
2014-11-17 12:40:00,9.99,10.0,9.99,9.99,84300.0,6.5524,6.5589,6.5524,6.5524,84300.0
2014-11-17 12:45:00,9.99,9.99,9.98,9.98,14600.0,6.5524,6.5524,6.5458,6.5458,14600.0
2014-11-17 12:50:00,9.99,9.99,9.98,9.98,7600.0,6.5524,6.5524,6.5458,6.5458,7600.0
2014-11-17 12:55:00,9.98,9.99,9.98,9.99,7100.0,6.5458,6.5524,6.5458,6.5524,7100.0
2014-11-17 13:00:00,9.98,9.99,9.98,9.99,8500.0,6.5458,6.5524,6.5458,6.5524,8500.0
2014-11-17 13:05:00,9.98,9.99,9.98,9.99,14400.0,6.5458,6.5524,6.5458,6.5524,14400.0
2014-11-17 13:10:00,9.99,9.99,9.98,9.99,13500.0,6.5524,6.5524,6.5458,6.5524,13500.0
2014-11-17 13:15:00,9.99,10.01,9.99,10.01,105300.0,6.5524,6.5655,6.5524,6.5655,105300.0
2014-11-17 13:20:00,10.01,10.03,10.01,10.03,145500.0,6.5655,6.5786,6.5655,6.5786,145500.0
2014-11-17 13:25:00,10.03,10.03,10.01,10.01,91800.0,6.5786,6.5786,6.5655,6.5655,91800.0
2014-11-17 13:30:00,10.02,10.02,10.01,10.01,44800.0,6.572,6.572,6.5655,6.5655,44800.0
2014-11-17 13:35:00,10.01,10.02,10.01,10.02,22200.0,6.5655,6.572,6.5655,6.572,22200.0
2014-11-17 13:40:00,10.01,10.02,10.01,10.02,17100.0,6.5655,6.572,6.5655,6.572,17100.0
2014-11-17 13:45:00,10.02,10.02,10.01,10.02,9500.0,6.572,6.572,6.5655,6.572,9500.0
2014-11-17 13:50:00,10.01,10.02,10.01,10.02,21400.0,6.5655,6.572,6.5655,6.572,21400.0
2014-11-17 13:55:00,10.01,10.02,10.01,10.02,18400.0,6.5655,6.572,6.5655,6.572,18400.0
2014-11-17 14:00:00,10.02,10.02,10.01,10.02,14900.0,6.572,6.572,6.5655,6.572,14900.0
2014-11-17 14:05:00,10.02,10.02,10.01,10.02,10800.0,6.572,6.572,6.5655,6.572,10800.0
2014-11-17 14:10:00,10.02,10.04,10.02,10.04,112900.0,6.572,6.5852,6.572,6.5852,112900.0
2014-11-17 14:15:00,10.04,10.04,10.03,10.04,13300.0,6.5852,6.5852,6.5786,6.5852,13300.0
2014-11-17 14:20:00,10.04,10.04,10.02,10.02,64900.0,6.5852,6.5852,6.572,6.572,64900.0
2014-11-17 14:25:00,10.03,10.03,10.02,10.03,17700.0,6.5786,6.5786,6.572,6.5786,17700.0
2014-11-17 14:30:00,10.02,10.03,10.02,10.03,11700.0,6.572,6.5786,6.572,6.5786,11700.0
2014-11-17 14:35:00,10.02,10.04,10.02,10.04,65300.0,6.572,6.5852,6.572,6.5852,65300.0
2014-11-17 14:40:00,10.04,10.05,10.03,10.05,122700.0,6.5852,6.5917,6.5786,6.5917,122700.0
2014-11-17 14:45:00,10.05,10.05,10.03,10.03,123000.0,6.5917,6.5917,6.5786,6.5786,123000.0
2014-11-17 14:50:00,10.04,10.04,10.03,10.04,24200.0,6.5852,6.5852,6.5786,6.5852,24200.0
2014-11-17 14:55:00,10.04,10.04,10.03,10.04,24100.0,6.5852,6.5852,6.5786,6.5852,24100.0
2014-11-17 15:00:00,10.04,10.04,10.03,10.04,25800.0,6.5852,6.5852,6.5786,6.5852,25800.0
2014-11-17 15:05:00,10.04,10.04,10.03,10.04,51200.0,6.5852,6.5852,6.5786,6.5852,51200.0
2014-11-17 15:10:00,10.04,10.04,10.03,10.04,53500.0,6.5852,6.5852,6.5786,6.5852,53500.0
2014-11-17 15:15:00,10.04,10.05,10.03,10.05,250500.0,6.5852,6.5917,6.5786,6.5917,250500.0
2014-11-17 15:20:00,10.05,10.05,10.04,10.05,42300.0,6.5917,6.5917,6.5852,6.5917,42300.0
2014-11-17 15:25:00,10.05,10.05,10.04,10.05,40900.0,6.5917,6.5917,6.5852,6.5917,40900.0
2014-11-17 15:30:00,10.04,10.06,10.04,10.06,74100.0,6.5852,6.5983,6.5852,6.5983,74100.0
2014-11-17 15:35:00,10.06,10.06,10.05,10.06,67700.0,6.5983,6.5983,6.5917,6.5983,67700.0
2014-11-17 15:40:00,10.06,10.06,10.05,10.06,69200.0,6.5983,6.5983,6.5917,6.5983,69200.0
2014-11-17 15:45:00,10.06,10.07,10.05,10.07,208700.0,6.5983,6.6048,6.5917,6.6048,208700.0
2014-11-17 15:50:00,10.07,10.07,10.06,10.07,250200.0,6.6048,6.6048,6.5983,6.6048,250200.0
2014-11-17 15:55:00,10.07,10.1,10.06,10.09,1147700.0,6.6048,6.6245,6.5983,6.618,1147700.0
2014-11-18 09:30:00,10.11,10.12,10.07,10.1,505700.0,6.6311,6.6376,6.6048,6.6245,505700.0
2014-11-18 09:35:00,10.1,10.15,10.1,10.11,199100.0,6.6245,6.6573,6.6245,6.6311,199100.0
2014-11-18 09:40:00,10.12,10.14,10.09,10.13,381800.0,6.6376,6.6508,6.618,6.6442,381800.0
2014-11-18 09:45:00,10.13,10.14,10.11,10.13,204400.0,6.6442,6.6508,6.6311,6.6442,204400.0
2014-11-18 09:50:00,10.12,10.15,10.12,10.13,139000.0,6.6376,6.6573,6.6376,6.6442,139000.0
2014-11-18 09:55:00,10.14,10.16,10.14,10.15,197000.0,6.6508,6.6639,6.6508,6.6573,197000.0
2014-11-18 10:00:00,10.15,10.17,10.15,10.16,85700.0,6.6573,6.6704,6.6573,6.6639,85700.0
2014-11-18 10:05:00,10.16,10.16,10.15,10.16,26200.0,6.6639,6.6639,6.6573,6.6639,26200.0
2014-11-18 10:10:00,10.16,10.17,10.15,10.16,148300.0,6.6639,6.6704,6.6573,6.6639,148300.0
2014-11-18 10:15:00,10.16,10.16,10.15,10.16,19500.0,6.6639,6.6639,6.6573,6.6639,19500.0
2014-11-18 10:20:00,10.15,10.16,10.14,10.15,52000.0,6.6573,6.6639,6.6508,6.6573,52000.0
2014-11-18 10:25:00,10.15,10.15,10.14,10.15,21300.0,6.6573,6.6573,6.6508,6.6573,21300.0
2014-11-18 10:30:00,10.14,10.15,10.13,10.14,90200.0,6.6508,6.6573,6.6442,6.6508,90200.0
2014-11-18 10:35:00,10.14,10.15,10.12,10.13,135700.0,6.6508,6.6573,6.6376,6.6442,135700.0
2014-11-18 10:40:00,10.13,10.14,10.12,10.13,131800.0,6.6442,6.6508,6.6376,6.6442,131800.0
2014-11-18 10:45:00,10.13,10.15,10.13,10.15,102200.0,6.6442,6.6573,6.6442,6.6573,102200.0
2014-11-18 10:50:00,10.15,10.15,10.14,10.15,18000.0,6.6573,6.6573,6.6508,6.6573,18000.0
2014-11-18 10:55:00,10.15,10.15,10.14,10.15,21200.0,6.6573,6.6573,6.6508,6.6573,21200.0
2014-11-18 11:00:00,10.14,10.15,10.14,10.14,29100.0,6.6508,6.6573,6.6508,6.6508,29100.0
2014-11-18 11:05:00,10.14,10.16,10.14,10.15,83000.0,6.6508,6.6639,6.6508,6.6573,83000.0
2014-11-18 11:10:00,10.16,10.16,10.15,10.16,21300.0,6.6639,6.6639,6.6573,6.6639,21300.0
2014-11-18 11:15:00,10.15,10.16,10.15,10.15,30800.0,6.6573,6.6639,6.6573,6.6573,30800.0
2014-11-18 11:20:00,10.16,10.16,10.15,10.15,33600.0,6.6639,6.6639,6.6573,6.6573,33600.0
2014-11-18 11:25:00,10.15,10.16,10.14,10.15,78700.0,6.6573,6.6639,6.6508,6.6573,78700.0
2014-11-18 11:30:00,10.15,10.15,10.14,10.15,20100.0,6.6573,6.6573,6.6508,6.6573,20100.0
2014-11-18 11:35:00,10.15,10.16,10.14,10.15,127300.0,6.6573,6.6639,6.6508,6.6573,127300.0
2014-11-18 11:40:00,10.15,10.15,10.14,10.15,17400.0,6.6573,6.6573,6.6508,6.6573,17400.0
2014-11-18 11:45:00,10.14,10.15,10.13,10.13,115300.0,6.6508,6.6573,6.6442,6.6442,115300.0
2014-11-18 11:50:00,10.14,10.15,10.14,10.15,53600.0,6.6508,6.6573,6.6508,6.6573,53600.0
2014-11-18 11:55:00,10.15,10.15,10.14,10.15,50700.0,6.6573,6.6573,6.6508,6.6573,50700.0
2014-11-18 12:00:00,10.15,10.15,10.14,10.15,10000.0,6.6573,6.6573,6.6508,6.6573,10000.0
2014-11-18 12:05:00,10.15,10.16,10.14,10.16,66000.0,6.6573,6.6639,6.6508,6.6639,66000.0
2014-11-18 12:10:00,10.15,10.16,10.15,10.16,14400.0,6.6573,6.6639,6.6573,6.6639,14400.0
2014-11-18 12:15:00,10.15,10.16,10.15,10.15,33500.0,6.6573,6.6639,6.6573,6.6573,33500.0
2014-11-18 12:20:00,10.15,10.16,10.14,10.14,44400.0,6.6573,6.6639,6.6508,6.6508,44400.0
2014-11-18 12:25:00,10.14,10.15,10.14,10.14,15400.0,6.6508,6.6573,6.6508,6.6508,15400.0
2014-11-18 12:30:00,10.15,10.15,10.14,10.15,30600.0,6.6573,6.6573,6.6508,6.6573,30600.0
2014-11-18 12:35:00,10.15,10.15,10.14,10.15,26700.0,6.6573,6.6573,6.6508,6.6573,26700.0
2014-11-18 12:40:00,10.15,10.15,10.14,10.15,43000.0,6.6573,6.6573,6.6508,6.6573,43000.0
2014-11-18 12:45:00,10.15,10.15,10.14,10.15,10800.0,6.6573,6.6573,6.6508,6.6573,10800.0
2014-11-18 12:50:00,10.15,10.15,10.14,10.15,13600.0,6.6573,6.6573,6.6508,6.6573,13600.0
2014-11-18 12:55:00,10.15,10.15,10.14,10.15,17100.0,6.6573,6.6573,6.6508,6.6573,17100.0
2014-11-18 13:00:00,10.15,10.15,10.14,10.15,36400.0,6.6573,6.6573,6.6508,6.6573,36400.0
2014-11-18 13:05:00,10.15,10.16,10.14,10.15,83300.0,6.6573,6.6639,6.6508,6.6573,83300.0
2014-11-18 13:10:00,10.15,10.15,10.14,10.14,46200.0,6.6573,6.6573,6.6508,6.6508,46200.0
2014-11-18 13:15:00,10.15,10.15,10.14,10.14,14900.0,6.6573,6.6573,6.6508,6.6508,14900.0
2014-11-18 13:20:00,10.15,10.15,10.14,10.14,21000.0,6.6573,6.6573,6.6508,6.6508,21000.0
2014-11-18 13:25:00,10.14,10.15,10.14,10.14,14500.0,6.6508,6.6573,6.6508,6.6508,14500.0
2014-11-18 13:30:00,10.14,10.15,10.14,10.15,27400.0,6.6508,6.6573,6.6508,6.6573,27400.0
2014-11-18 13:35:00,10.15,10.15,10.14,10.14,18300.0,6.6573,6.6573,6.6508,6.6508,18300.0
2014-11-18 13:40:00,10.14,10.15,10.14,10.15,9000.0,6.6508,6.6573,6.6508,6.6573,9000.0
2014-11-18 13:45:00,10.15,10.15,10.14,10.14,16100.0,6.6573,6.6573,6.6508,6.6508,16100.0
2014-11-18 13:50:00,10.15,10.15,10.14,10.15,39700.0,6.6573,6.6573,6.6508,6.6573,39700.0
2014-11-18 13:55:00,10.15,10.15,10.14,10.15,15500.0,6.6573,6.6573,6.6508,6.6573,15500.0
2014-11-18 14:00:00,10.15,10.17,10.14,10.17,133200.0,6.6573,6.6704,6.6508,6.6704,133200.0
2014-11-18 14:05:00,10.17,10.17,10.16,10.17,17600.0,6.6704,6.6704,6.6639,6.6704,17600.0
2014-11-18 14:10:00,10.17,10.17,10.16,10.17,14100.0,6.6704,6.6704,6.6639,6.6704,14100.0
2014-11-18 14:15:00,10.17,10.17,10.16,10.17,31500.0,6.6704,6.6704,6.6639,6.6704,31500.0
2014-11-18 14:20:00,10.16,10.17,10.16,10.16,30400.0,6.6639,6.6704,6.6639,6.6639,30400.0
2014-11-18 14:25:00,10.16,10.17,10.15,10.15,44400.0,6.6639,6.6704,6.6573,6.6573,44400.0
2014-11-18 14:30:00,10.15,10.16,10.15,10.16,25900.0,6.6573,6.6639,6.6573,6.6639,25900.0
2014-11-18 14:35:00,10.16,10.16,10.15,10.15,34600.0,6.6639,6.6639,6.6573,6.6573,34600.0
2014-11-18 14:40:00,10.16,10.16,10.15,10.16,98300.0,6.6639,6.6639,6.6573,6.6639,98300.0
2014-11-18 14:45:00,10.16,10.16,10.15,10.15,15800.0,6.6639,6.6639,6.6573,6.6573,15800.0
2014-11-18 14:50:00,10.15,10.16,10.15,10.15,19500.0,6.6573,6.6639,6.6573,6.6573,19500.0
2014-11-18 14:55:00,10.15,10.16,10.15,10.15,23500.0,6.6573,6.6639,6.6573,6.6573,23500.0
2014-11-18 15:00:00,10.15,10.16,10.14,10.14,146700.0,6.6573,6.6639,6.6508,6.6508,146700.0
2014-11-18 15:05:00,10.15,10.15,10.14,10.14,23300.0,6.6573,6.6573,6.6508,6.6508,23300.0
2014-11-18 15:10:00,10.15,10.15,10.14,10.15,22100.0,6.6573,6.6573,6.6508,6.6573,22100.0
2014-11-18 15:15:00,10.14,10.15,10.14,10.14,39300.0,6.6508,6.6573,6.6508,6.6508,39300.0
2014-11-18 15:20:00,10.14,10.15,10.14,10.15,35700.0,6.6508,6.6573,6.6508,6.6573,35700.0
2014-11-18 15:25:00,10.14,10.15,10.14,10.15,78500.0,6.6508,6.6573,6.6508,6.6573,78500.0
2014-11-18 15:30:00,10.15,10.15,10.14,10.15,80400.0,6.6573,6.6573,6.6508,6.6573,80400.0
2014-11-18 15:35:00,10.15,10.15,10.14,10.15,28600.0,6.6573,6.6573,6.6508,6.6573,28600.0
2014-11-18 15:40:00,10.14,10.15,10.14,10.15,40500.0,6.6508,6.6573,6.6508,6.6573,40500.0
2014-11-18 15:45:00,10.15,10.15,10.13,10.13,113600.0,6.6573,6.6573,6.6442,6.6442,113600.0
2014-11-18 15:50:00,10.13,10.14,10.11,10.11,358800.0,6.6442,6.6508,6.6311,6.6311,358800.0
2014-11-18 15:55:00,10.11,10.13,10.11,10.13,587400.0,6.6311,6.6442,6.6311,6.6442,587400.0
2014-11-19 09:30:00,10.15,10.17,10.06,10.07,286000.0,6.6573,6.6704,6.5983,6.6048,286000.0
2014-11-19 09:35:00,10.06,10.11,10.03,10.1,136100.0,6.5983,6.6311,6.5786,6.6245,136100.0
2014-11-19 09:40:00,10.1,10.11,10.08,10.11,234500.0,6.6245,6.6311,6.6114,6.6311,234500.0
2014-11-19 09:45:00,10.11,10.13,10.1,10.11,114000.0,6.6311,6.6442,6.6245,6.6311,114000.0
2014-11-19 09:50:00,10.1,10.11,10.09,10.1,57000.0,6.6245,6.6311,6.618,6.6245,57000.0
2014-11-19 09:55:00,10.09,10.11,10.08,10.1,99300.0,6.618,6.6311,6.6114,6.6245,99300.0
2014-11-19 10:00:00,10.1,10.11,10.08,10.1,122400.0,6.6245,6.6311,6.6114,6.6245,122400.0
2014-11-19 10:05:00,10.1,10.12,10.08,10.1,349900.0,6.6245,6.6376,6.6114,6.6245,349900.0
2014-11-19 10:10:00,10.1,10.11,10.09,10.09,114200.0,6.6245,6.6311,6.618,6.618,114200.0
2014-11-19 10:15:00,10.1,10.11,10.09,10.1,56000.0,6.6245,6.6311,6.618,6.6245,56000.0
2014-11-19 10:20:00,10.11,10.11,10.09,10.09,110800.0,6.6311,6.6311,6.618,6.618,110800.0
2014-11-19 10:25:00,10.1,10.1,10.08,10.09,77300.0,6.6245,6.6245,6.6114,6.618,77300.0
2014-11-19 10:30:00,10.09,10.11,10.09,10.09,80900.0,6.618,6.6311,6.618,6.618,80900.0
2014-11-19 10:35:00,10.09,10.1,10.06,10.07,73100.0,6.618,6.6245,6.5983,6.6048,73100.0
2014-11-19 10:40:00,10.06,10.08,10.05,10.06,110900.0,6.5983,6.6114,6.5917,6.5983,110900.0
2014-11-19 10:45:00,10.06,10.07,10.04,10.04,71600.0,6.5983,6.6048,6.5852,6.5852,71600.0
2014-11-19 10:50:00,10.04,10.05,10.02,10.05,142200.0,6.5852,6.5917,6.572,6.5917,142200.0
2014-11-19 10:55:00,10.05,10.07,10.04,10.04,74000.0,6.5917,6.6048,6.5852,6.5852,74000.0
2014-11-19 11:00:00,10.04,10.05,10.04,10.04,32800.0,6.5852,6.5917,6.5852,6.5852,32800.0
2014-11-19 11:05:00,10.04,10.06,10.03,10.06,103300.0,6.5852,6.5983,6.5786,6.5983,103300.0
2014-11-19 11:10:00,10.06,10.06,10.05,10.05,23700.0,6.5983,6.5983,6.5917,6.5917,23700.0
2014-11-19 11:15:00,10.06,10.07,10.05,10.05,76500.0,6.5983,6.6048,6.5917,6.5917,76500.0
2014-11-19 11:20:00,10.05,10.06,10.05,10.05,19100.0,6.5917,6.5983,6.5917,6.5917,19100.0
2014-11-19 11:25:00,10.05,10.06,10.05,10.05,22000.0,6.5917,6.5983,6.5917,6.5917,22000.0
2014-11-19 11:30:00,10.05,10.06,10.05,10.06,17800.0,6.5917,6.5983,6.5917,6.5983,17800.0
2014-11-19 11:35:00,10.05,10.06,10.05,10.05,21200.0,6.5917,6.5983,6.5917,6.5917,21200.0
2014-11-19 11:40:00,10.05,10.06,10.05,10.05,11800.0,6.5917,6.5983,6.5917,6.5917,11800.0
2014-11-19 11:45:00,10.05,10.06,10.05,10.06,13000.0,6.5917,6.5983,6.5917,6.5983,13000.0
2014-11-19 11:50:00,10.06,10.06,10.05,10.05,15300.0,6.5983,6.5983,6.5917,6.5917,15300.0
2014-11-19 11:55:00,10.06,10.06,10.05,10.06,30200.0,6.5983,6.5983,6.5917,6.5983,30200.0
2014-11-19 12:00:00,10.06,10.06,10.05,10.06,20100.0,6.5983,6.5983,6.5917,6.5983,20100.0
2014-11-19 12:05:00,10.06,10.06,10.05,10.06,24200.0,6.5983,6.5983,6.5917,6.5983,24200.0
2014-11-19 12:10:00,10.06,10.07,10.05,10.06,55200.0,6.5983,6.6048,6.5917,6.5983,55200.0
2014-11-19 12:15:00,10.06,10.07,10.06,10.07,26800.0,6.5983,6.6048,6.5983,6.6048,26800.0
2014-11-19 12:20:00,10.06,10.07,10.06,10.07,31000.0,6.5983,6.6048,6.5983,6.6048,31000.0
2014-11-19 12:25:00,10.07,10.08,10.06,10.08,34300.0,6.6048,6.6114,6.5983,6.6114,34300.0
2014-11-19 12:30:00,10.07,10.08,10.07,10.08,7700.0,6.6048,6.6114,6.6048,6.6114,7700.0
2014-11-19 12:35:00,10.08,10.08,10.07,10.08,11800.0,6.6114,6.6114,6.6048,6.6114,11800.0
2014-11-19 12:40:00,10.08,10.08,10.07,10.08,13300.0,6.6114,6.6114,6.6048,6.6114,13300.0
2014-11-19 12:45:00,10.08,10.08,10.07,10.08,14500.0,6.6114,6.6114,6.6048,6.6114,14500.0
2014-11-19 12:50:00,10.08,10.08,10.07,10.08,12900.0,6.6114,6.6114,6.6048,6.6114,12900.0
2014-11-19 12:55:00,10.07,10.09,10.07,10.08,68200.0,6.6048,6.618,6.6048,6.6114,68200.0
2014-11-19 13:00:00,10.09,10.09,10.08,10.09,6900.0,6.618,6.618,6.6114,6.618,6900.0
2014-11-19 13:05:00,10.09,10.09,10.08,10.09,24100.0,6.618,6.618,6.6114,6.618,24100.0
2014-11-19 13:10:00,10.09,10.1,10.09,10.09,41400.0,6.618,6.6245,6.618,6.618,41400.0
2014-11-19 13:15:00,10.1,10.1,10.09,10.1,11500.0,6.6245,6.6245,6.618,6.6245,11500.0
2014-11-19 13:20:00,10.09,10.11,10.09,10.11,27800.0,6.618,6.6311,6.618,6.6311,27800.0
2014-11-19 13:25:00,10.11,10.12,10.1,10.11,46000.0,6.6311,6.6376,6.6245,6.6311,46000.0
2014-11-19 13:30:00,10.1,10.11,10.1,10.1,16000.0,6.6245,6.6311,6.6245,6.6245,16000.0
2014-11-19 13:35:00,10.11,10.11,10.1,10.11,13100.0,6.6311,6.6311,6.6245,6.6311,13100.0
2014-11-19 13:40:00,10.11,10.12,10.1,10.12,67700.0,6.6311,6.6376,6.6245,6.6376,67700.0
2014-11-19 13:45:00,10.12,10.12,10.11,10.11,33500.0,6.6376,6.6376,6.6311,6.6311,33500.0
2014-11-19 13:50:00,10.11,10.13,10.11,10.12,59900.0,6.6311,6.6442,6.6311,6.6376,59900.0
2014-11-19 13:55:00,10.13,10.13,10.12,10.12,27100.0,6.6442,6.6442,6.6376,6.6376,27100.0
2014-11-19 14:00:00,10.12,10.13,10.1,10.12,183400.0,6.6376,6.6442,6.6245,6.6376,183400.0
2014-11-19 14:05:00,10.11,10.12,10.1,10.11,63200.0,6.6311,6.6376,6.6245,6.6311,63200.0
2014-11-19 14:10:00,10.11,10.12,10.1,10.11,42500.0,6.6311,6.6376,6.6245,6.6311,42500.0
2014-11-19 14:15:00,10.1,10.12,10.1,10.11,47900.0,6.6245,6.6376,6.6245,6.6311,47900.0
2014-11-19 14:20:00,10.11,10.11,10.08,10.08,78500.0,6.6311,6.6311,6.6114,6.6114,78500.0
2014-11-19 14:25:00,10.08,10.1,10.08,10.09,58900.0,6.6114,6.6245,6.6114,6.618,58900.0
2014-11-19 14:30:00,10.09,10.1,10.09,10.09,12100.0,6.618,6.6245,6.618,6.618,12100.0
2014-11-19 14:35:00,10.09,10.1,10.07,10.09,91400.0,6.618,6.6245,6.6048,6.618,91400.0
2014-11-19 14:40:00,10.09,10.09,10.07,10.07,55500.0,6.618,6.618,6.6048,6.6048,55500.0
2014-11-19 14:45:00,10.07,10.08,10.07,10.07,21500.0,6.6048,6.6114,6.6048,6.6048,21500.0
2014-11-19 14:50:00,10.07,10.09,10.07,10.09,62900.0,6.6048,6.618,6.6048,6.618,62900.0
2014-11-19 14:55:00,10.09,10.09,10.08,10.09,38400.0,6.618,6.618,6.6114,6.618,38400.0
2014-11-19 15:00:00,10.09,10.09,10.08,10.08,45700.0,6.618,6.618,6.6114,6.6114,45700.0
2014-11-19 15:05:00,10.08,10.09,10.08,10.08,11200.0,6.6114,6.618,6.6114,6.6114,11200.0
2014-11-19 15:10:00,10.08,10.09,10.08,10.08,50600.0,6.6114,6.618,6.6114,6.6114,50600.0
2014-11-19 15:15:00,10.09,10.1,10.08,10.1,73800.0,6.618,6.6245,6.6114,6.6245,73800.0
2014-11-19 15:20:00,10.1,10.11,10.09,10.11,39700.0,6.6245,6.6311,6.618,6.6311,39700.0
2014-11-19 15:25:00,10.11,10.11,10.1,10.11,28000.0,6.6311,6.6311,6.6245,6.6311,28000.0
2014-11-19 15:30:00,10.1,10.11,10.1,10.11,27500.0,6.6245,6.6311,6.6245,6.6311,27500.0
2014-11-19 15:35:00,10.11,10.11,10.1,10.11,39200.0,6.6311,6.6311,6.6245,6.6311,39200.0
2014-11-19 15:40:00,10.1,10.11,10.08,10.09,243600.0,6.6245,6.6311,6.6114,6.618,243600.0
2014-11-19 15:45:00,10.1,10.1,10.09,10.1,141400.0,6.6245,6.6245,6.618,6.6245,141400.0
2014-11-19 15:50:00,10.1,10.12,10.1,10.12,292600.0,6.6245,6.6376,6.6245,6.6376,292600.0
2014-11-19 15:55:00,10.12,10.12,10.11,10.12,538900.0,6.6376,6.6376,6.6311,6.6376,538900.0
2014-11-20 09:30:00,10.04,10.09,10.03,10.06,196300.0,6.5852,6.618,6.5786,6.5983,196300.0
2014-11-20 09:35:00,10.06,10.08,10.04,10.04,206400.0,6.5983,6.6114,6.5852,6.5852,206400.0
2014-11-20 09:40:00,10.04,10.07,10.04,10.05,250700.0,6.5852,6.6048,6.5852,6.5917,250700.0
2014-11-20 09:45:00,10.04,10.05,10.03,10.05,46900.0,6.5852,6.5917,6.5786,6.5917,46900.0
2014-11-20 09:50:00,10.04,10.07,10.04,10.06,57400.0,6.5852,6.6048,6.5852,6.5983,57400.0
2014-11-20 09:55:00,10.06,10.07,10.04,10.04,58500.0,6.5983,6.6048,6.5852,6.5852,58500.0
2014-11-20 10:00:00,10.05,10.08,10.05,10.07,108000.0,6.5917,6.6114,6.5917,6.6048,108000.0
2014-11-20 10:05:00,10.07,10.08,10.06,10.08,15200.0,6.6048,6.6114,6.5983,6.6114,15200.0
2014-11-20 10:10:00,10.08,10.08,10.05,10.05,77700.0,6.6114,6.6114,6.5917,6.5917,77700.0
2014-11-20 10:15:00,10.06,10.07,10.05,10.05,63500.0,6.5983,6.6048,6.5917,6.5917,63500.0
2014-11-20 10:20:00,10.05,10.07,10.05,10.07,47100.0,6.5917,6.6048,6.5917,6.6048,47100.0
2014-11-20 10:25:00,10.07,10.08,10.05,10.07,346700.0,6.6048,6.6114,6.5917,6.6048,346700.0
2014-11-20 10:30:00,10.07,10.09,10.06,10.07,86000.0,6.6048,6.618,6.5983,6.6048,86000.0
2014-11-20 10:35:00,10.08,10.1,10.08,10.1,39100.0,6.6114,6.6245,6.6114,6.6245,39100.0
2014-11-20 10:40:00,10.1,10.12,10.09,10.12,49100.0,6.6245,6.6376,6.618,6.6376,49100.0
2014-11-20 10:45:00,10.12,10.12,10.11,10.12,19900.0,6.6376,6.6376,6.6311,6.6376,19900.0
2014-11-20 10:50:00,10.12,10.12,10.11,10.12,24900.0,6.6376,6.6376,6.6311,6.6376,24900.0
2014-11-20 10:55:00,10.12,10.12,10.11,10.12,8900.0,6.6376,6.6376,6.6311,6.6376,8900.0
2014-11-20 11:00:00,10.12,10.13,10.11,10.13,20900.0,6.6376,6.6442,6.6311,6.6442,20900.0
2014-11-20 11:05:00,10.12,10.13,10.12,10.13,11600.0,6.6376,6.6442,6.6376,6.6442,11600.0
2014-11-20 11:10:00,10.13,10.14,10.12,10.13,102900.0,6.6442,6.6508,6.6376,6.6442,102900.0
2014-11-20 11:15:00,10.13,10.13,10.12,10.12,22200.0,6.6442,6.6442,6.6376,6.6376,22200.0
2014-11-20 11:20:00,10.13,10.13,10.12,10.13,17900.0,6.6442,6.6442,6.6376,6.6442,17900.0
2014-11-20 11:25:00,10.12,10.13,10.12,10.13,18700.0,6.6376,6.6442,6.6376,6.6442,18700.0
2014-11-20 11:30:00,10.13,10.13,10.12,10.13,13000.0,6.6442,6.6442,6.6376,6.6442,13000.0
2014-11-20 11:35:00,10.13,10.13,10.11,10.12,67800.0,6.6442,6.6442,6.6311,6.6376,67800.0
2014-11-20 11:40:00,10.11,10.12,10.11,10.11,15300.0,6.6311,6.6376,6.6311,6.6311,15300.0
2014-11-20 11:45:00,10.12,10.12,10.11,10.11,5800.0,6.6376,6.6376,6.6311,6.6311,5800.0
2014-11-20 11:50:00,10.12,10.12,10.11,10.11,8200.0,6.6376,6.6376,6.6311,6.6311,8200.0
2014-11-20 11:55:00,10.12,10.12,10.11,10.11,16300.0,6.6376,6.6376,6.6311,6.6311,16300.0
2014-11-20 12:00:00,10.12,10.12,10.1,10.11,62200.0,6.6376,6.6376,6.6245,6.6311,62200.0
2014-11-20 12:05:00,10.11,10.11,10.1,10.1,8700.0,6.6311,6.6311,6.6245,6.6245,8700.0
2014-11-20 12:10:00,10.11,10.11,10.1,10.11,27600.0,6.6311,6.6311,6.6245,6.6311,27600.0
2014-11-20 12:15:00,10.1,10.11,10.1,10.11,19100.0,6.6245,6.6311,6.6245,6.6311,19100.0
2014-11-20 12:20:00,10.11,10.11,10.1,10.11,9900.0,6.6311,6.6311,6.6245,6.6311,9900.0
2014-11-20 12:25:00,10.11,10.11,10.1,10.11,16500.0,6.6311,6.6311,6.6245,6.6311,16500.0
2014-11-20 12:30:00,10.11,10.11,10.1,10.11,17400.0,6.6311,6.6311,6.6245,6.6311,17400.0
2014-11-20 12:35:00,10.11,10.11,10.1,10.11,9700.0,6.6311,6.6311,6.6245,6.6311,9700.0
2014-11-20 12:40:00,10.11,10.11,10.09,10.1,41400.0,6.6311,6.6311,6.618,6.6245,41400.0
2014-11-20 12:45:00,10.1,10.11,10.09,10.11,59000.0,6.6245,6.6311,6.618,6.6311,59000.0
2014-11-20 12:50:00,10.11,10.11,10.1,10.11,18900.0,6.6311,6.6311,6.6245,6.6311,18900.0
2014-11-20 12:55:00,10.1,10.11,10.1,10.11,13300.0,6.6245,6.6311,6.6245,6.6311,13300.0
2014-11-20 13:00:00,10.1,10.12,10.09,10.1,217300.0,6.6245,6.6376,6.618,6.6245,217300.0
2014-11-20 13:05:00,10.1,10.11,10.1,10.1,9300.0,6.6245,6.6311,6.6245,6.6245,9300.0
2014-11-20 13:10:00,10.11,10.11,10.1,10.1,6500.0,6.6311,6.6311,6.6245,6.6245,6500.0
2014-11-20 13:15:00,10.1,10.11,10.1,10.1,11600.0,6.6245,6.6311,6.6245,6.6245,11600.0
2014-11-20 13:20:00,10.1,10.11,10.1,10.1,5900.0,6.6245,6.6311,6.6245,6.6245,5900.0
2014-11-20 13:25:00,10.1,10.11,10.1,10.1,5500.0,6.6245,6.6311,6.6245,6.6245,5500.0
2014-11-20 13:30:00,10.11,10.11,10.1,10.1,11800.0,6.6311,6.6311,6.6245,6.6245,11800.0
2014-11-20 13:35:00,10.11,10.11,10.1,10.11,6000.0,6.6311,6.6311,6.6245,6.6311,6000.0
2014-11-20 13:40:00,10.1,10.11,10.1,10.11,6900.0,6.6245,6.6311,6.6245,6.6311,6900.0
2014-11-20 13:45:00,10.1,10.11,10.1,10.1,21000.0,6.6245,6.6311,6.6245,6.6245,21000.0
2014-11-20 13:50:00,10.1,10.11,10.1,10.11,38500.0,6.6245,6.6311,6.6245,6.6311,38500.0
2014-11-20 13:55:00,10.1,10.11,10.1,10.11,27900.0,6.6245,6.6311,6.6245,6.6311,27900.0
2014-11-20 14:00:00,10.11,10.12,10.1,10.12,56300.0,6.6311,6.6376,6.6245,6.6376,56300.0
2014-11-20 14:05:00,10.11,10.12,10.11,10.11,12100.0,6.6311,6.6376,6.6311,6.6311,12100.0
2014-11-20 14:10:00,10.12,10.12,10.11,10.12,14200.0,6.6376,6.6376,6.6311,6.6376,14200.0
2014-11-20 14:15:00,10.11,10.12,10.11,10.12,33700.0,6.6311,6.6376,6.6311,6.6376,33700.0
2014-11-20 14:20:00,10.12,10.12,10.11,10.12,31500.0,6.6376,6.6376,6.6311,6.6376,31500.0
2014-11-20 14:25:00,10.12,10.14,10.11,10.12,651800.0,6.6376,6.6508,6.6311,6.6376,651800.0
2014-11-20 14:30:00,10.12,10.13,10.11,10.12,75600.0,6.6376,6.6442,6.6311,6.6376,75600.0
2014-11-20 14:35:00,10.12,10.13,10.12,10.12,11800.0,6.6376,6.6442,6.6376,6.6376,11800.0
2014-11-20 14:40:00,10.12,10.13,10.12,10.12,13500.0,6.6376,6.6442,6.6376,6.6376,13500.0
2014-11-20 14:45:00,10.12,10.13,10.12,10.12,38100.0,6.6376,6.6442,6.6376,6.6376,38100.0
2014-11-20 14:50:00,10.12,10.13,10.12,10.12,16000.0,6.6376,6.6442,6.6376,6.6376,16000.0
2014-11-20 14:55:00,10.13,10.13,10.12,10.12,33800.0,6.6442,6.6442,6.6376,6.6376,33800.0
2014-11-20 15:00:00,10.12,10.13,10.12,10.12,18800.0,6.6376,6.6442,6.6376,6.6376,18800.0
2014-11-20 15:05:00,10.12,10.13,10.12,10.13,21800.0,6.6376,6.6442,6.6376,6.6442,21800.0
2014-11-20 15:10:00,10.12,10.13,10.11,10.11,26100.0,6.6376,6.6442,6.6311,6.6311,26100.0
2014-11-20 15:15:00,10.12,10.12,10.11,10.11,11200.0,6.6376,6.6376,6.6311,6.6311,11200.0
2014-11-20 15:20:00,10.11,10.12,10.11,10.11,18300.0,6.6311,6.6376,6.6311,6.6311,18300.0
2014-11-20 15:25:00,10.11,10.12,10.11,10.11,117800.0,6.6311,6.6376,6.6311,6.6311,117800.0
2014-11-20 15:30:00,10.11,10.13,10.11,10.13,208700.0,6.6311,6.6442,6.6311,6.6442,208700.0
2014-11-20 15:35:00,10.12,10.13,10.12,10.13,42500.0,6.6376,6.6442,6.6376,6.6442,42500.0
2014-11-20 15:40:00,10.13,10.13,10.12,10.13,43500.0,6.6442,6.6442,6.6376,6.6442,43500.0
2014-11-20 15:45:00,10.12,10.13,10.12,10.13,155700.0,6.6376,6.6442,6.6376,6.6442,155700.0
2014-11-20 15:50:00,10.13,10.15,10.12,10.14,466800.0,6.6442,6.6573,6.6376,6.6508,466800.0
2014-11-20 15:55:00,10.15,10.15,10.14,10.14,407300.0,6.6573,6.6573,6.6508,6.6508,407300.0
2014-11-21 09:30:00,10.23,10.23,10.19,10.22,386600.0,6.7098,6.7098,6.6835,6.7032,386600.0
2014-11-21 09:35:00,10.22,10.25,10.2,10.23,195200.0,6.7032,6.7229,6.6901,6.7098,195200.0
2014-11-21 09:40:00,10.23,10.24,10.19,10.2,139700.0,6.7098,6.7163,6.6835,6.6901,139700.0
2014-11-21 09:45:00,10.2,10.22,10.19,10.21,131600.0,6.6901,6.7032,6.6835,6.6967,131600.0
2014-11-21 09:50:00,10.2,10.21,10.18,10.19,165600.0,6.6901,6.6967,6.677,6.6835,165600.0
2014-11-21 09:55:00,10.18,10.2,10.17,10.2,358200.0,6.677,6.6901,6.6704,6.6901,358200.0
2014-11-21 10:00:00,10.2,10.2,10.18,10.19,128000.0,6.6901,6.6901,6.677,6.6835,128000.0
2014-11-21 10:05:00,10.19,10.21,10.18,10.2,53700.0,6.6835,6.6967,6.677,6.6901,53700.0
2014-11-21 10:10:00,10.2,10.21,10.19,10.21,39500.0,6.6901,6.6967,6.6835,6.6967,39500.0
2014-11-21 10:15:00,10.2,10.21,10.19,10.19,53900.0,6.6901,6.6967,6.6835,6.6835,53900.0
2014-11-21 10:20:00,10.2,10.2,10.19,10.19,7000.0,6.6901,6.6901,6.6835,6.6835,7000.0
2014-11-21 10:25:00,10.19,10.2,10.19,10.2,25800.0,6.6835,6.6901,6.6835,6.6901,25800.0
2014-11-21 10:30:00,10.2,10.2,10.18,10.18,50900.0,6.6901,6.6901,6.677,6.677,50900.0
2014-11-21 10:35:00,10.18,10.19,10.18,10.19,58900.0,6.677,6.6835,6.677,6.6835,58900.0
2014-11-21 10:40:00,10.19,10.19,10.18,10.18,36700.0,6.6835,6.6835,6.677,6.677,36700.0
2014-11-21 10:45:00,10.19,10.19,10.17,10.17,31100.0,6.6835,6.6835,6.6704,6.6704,31100.0
2014-11-21 10:50:00,10.17,10.18,10.17,10.17,13900.0,6.6704,6.677,6.6704,6.6704,13900.0
2014-11-21 10:55:00,10.17,10.18,10.17,10.17,13000.0,6.6704,6.677,6.6704,6.6704,13000.0
2014-11-21 11:00:00,10.18,10.18,10.16,10.17,55300.0,6.677,6.677,6.6639,6.6704,55300.0
2014-11-21 11:05:00,10.16,10.17,10.16,10.16,28300.0,6.6639,6.6704,6.6639,6.6639,28300.0
2014-11-21 11:10:00,10.17,10.17,10.16,10.16,9300.0,6.6704,6.6704,6.6639,6.6639,9300.0
2014-11-21 11:15:00,10.16,10.17,10.16,10.17,8400.0,6.6639,6.6704,6.6639,6.6704,8400.0
2014-11-21 11:20:00,10.17,10.17,10.16,10.16,16900.0,6.6704,6.6704,6.6639,6.6639,16900.0
2014-11-21 11:25:00,10.16,10.17,10.16,10.17,12700.0,6.6639,6.6704,6.6639,6.6704,12700.0
2014-11-21 11:30:00,10.17,10.17,10.16,10.17,22300.0,6.6704,6.6704,6.6639,6.6704,22300.0
2014-11-21 11:35:00,10.17,10.17,10.15,10.16,49300.0,6.6704,6.6704,6.6573,6.6639,49300.0
2014-11-21 11:40:00,10.15,10.16,10.15,10.15,12500.0,6.6573,6.6639,6.6573,6.6573,12500.0
2014-11-21 11:45:00,10.15,10.16,10.14,10.15,40700.0,6.6573,6.6639,6.6508,6.6573,40700.0
2014-11-21 11:50:00,10.14,10.15,10.14,10.15,5800.0,6.6508,6.6573,6.6508,6.6573,5800.0
2014-11-21 11:55:00,10.15,10.15,10.14,10.15,15600.0,6.6573,6.6573,6.6508,6.6573,15600.0
2014-11-21 12:00:00,10.14,10.15,10.14,10.14,12800.0,6.6508,6.6573,6.6508,6.6508,12800.0
2014-11-21 12:05:00,10.14,10.15,10.14,10.14,10400.0,6.6508,6.6573,6.6508,6.6508,10400.0
2014-11-21 12:10:00,10.15,10.15,10.14,10.15,8300.0,6.6573,6.6573,6.6508,6.6573,8300.0
2014-11-21 12:15:00,10.15,10.15,10.14,10.15,12900.0,6.6573,6.6573,6.6508,6.6573,12900.0
2014-11-21 12:20:00,10.15,10.15,10.14,10.15,17300.0,6.6573,6.6573,6.6508,6.6573,17300.0
2014-11-21 12:25:00,10.15,10.15,10.14,10.14,15600.0,6.6573,6.6573,6.6508,6.6508,15600.0
2014-11-21 12:30:00,10.15,10.15,10.14,10.15,16400.0,6.6573,6.6573,6.6508,6.6573,16400.0
2014-11-21 12:35:00,10.15,10.15,10.14,10.15,22800.0,6.6573,6.6573,6.6508,6.6573,22800.0
2014-11-21 12:40:00,10.14,10.15,10.14,10.15,20400.0,6.6508,6.6573,6.6508,6.6573,20400.0
2014-11-21 12:45:00,10.15,10.15,10.12,10.12,148100.0,6.6573,6.6573,6.6376,6.6376,148100.0
2014-11-21 12:50:00,10.12,10.13,10.12,10.12,57500.0,6.6376,6.6442,6.6376,6.6376,57500.0
2014-11-21 12:55:00,10.12,10.12,10.1,10.11,76500.0,6.6376,6.6376,6.6245,6.6311,76500.0
2014-11-21 13:00:00,10.11,10.11,10.09,10.09,39400.0,6.6311,6.6311,6.618,6.618,39400.0
2014-11-21 13:05:00,10.09,10.1,10.09,10.1,21700.0,6.618,6.6245,6.618,6.6245,21700.0
2014-11-21 13:10:00,10.1,10.11,10.09,10.1,72600.0,6.6245,6.6311,6.618,6.6245,72600.0
2014-11-21 13:15:00,10.1,10.11,10.1,10.11,4300.0,6.6245,6.6311,6.6245,6.6311,4300.0
2014-11-21 13:20:00,10.1,10.11,10.1,10.11,14000.0,6.6245,6.6311,6.6245,6.6311,14000.0
2014-11-21 13:25:00,10.11,10.11,10.08,10.08,63600.0,6.6311,6.6311,6.6114,6.6114,63600.0
2014-11-21 13:30:00,10.08,10.1,10.08,10.1,46900.0,6.6114,6.6245,6.6114,6.6245,46900.0
2014-11-21 13:35:00,10.1,10.11,10.09,10.11,24300.0,6.6245,6.6311,6.618,6.6311,24300.0
2014-11-21 13:40:00,10.11,10.11,10.1,10.11,13000.0,6.6311,6.6311,6.6245,6.6311,13000.0
2014-11-21 13:45:00,10.11,10.11,10.1,10.11,12000.0,6.6311,6.6311,6.6245,6.6311,12000.0
2014-11-21 13:50:00,10.11,10.11,10.1,10.11,17300.0,6.6311,6.6311,6.6245,6.6311,17300.0
2014-11-21 13:55:00,10.11,10.11,10.09,10.1,66100.0,6.6311,6.6311,6.618,6.6245,66100.0
2014-11-21 14:00:00,10.1,10.1,10.09,10.09,13800.0,6.6245,6.6245,6.618,6.618,13800.0
2014-11-21 14:05:00,10.09,10.1,10.09,10.09,10300.0,6.618,6.6245,6.618,6.618,10300.0
2014-11-21 14:10:00,10.09,10.1,10.09,10.09,13200.0,6.618,6.6245,6.618,6.618,13200.0
2014-11-21 14:15:00,10.09,10.1,10.08,10.08,41100.0,6.618,6.6245,6.6114,6.6114,41100.0
2014-11-21 14:20:00,10.08,10.09,10.06,10.07,107900.0,6.6114,6.618,6.5983,6.6048,107900.0
2014-11-21 14:25:00,10.07,10.08,10.07,10.07,13300.0,6.6048,6.6114,6.6048,6.6048,13300.0
2014-11-21 14:30:00,10.07,10.07,10.06,10.06,19500.0,6.6048,6.6048,6.5983,6.5983,19500.0
2014-11-21 14:35:00,10.06,10.08,10.06,10.07,57200.0,6.5983,6.6114,6.5983,6.6048,57200.0
2014-11-21 14:40:00,10.07,10.09,10.06,10.09,71200.0,6.6048,6.618,6.5983,6.618,71200.0
2014-11-21 14:45:00,10.08,10.09,10.07,10.08,117600.0,6.6114,6.618,6.6048,6.6114,117600.0
2014-11-21 14:50:00,10.09,10.09,10.08,10.09,25200.0,6.618,6.618,6.6114,6.618,25200.0
2014-11-21 14:55:00,10.09,10.09,10.08,10.08,33900.0,6.618,6.618,6.6114,6.6114,33900.0
2014-11-21 15:00:00,10.08,10.1,10.08,10.09,99500.0,6.6114,6.6245,6.6114,6.618,99500.0
2014-11-21 15:05:00,10.08,10.1,10.08,10.1,126300.0,6.6114,6.6245,6.6114,6.6245,126300.0
2014-11-21 15:10:00,10.09,10.11,10.09,10.11,103600.0,6.618,6.6311,6.618,6.6311,103600.0
2014-11-21 15:15:00,10.11,10.11,10.1,10.11,48900.0,6.6311,6.6311,6.6245,6.6311,48900.0
2014-11-21 15:20:00,10.11,10.11,10.1,10.1,24400.0,6.6311,6.6311,6.6245,6.6245,24400.0
2014-11-21 15:25:00,10.1,10.11,10.1,10.1,35900.0,6.6245,6.6311,6.6245,6.6245,35900.0
2014-11-21 15:30:00,10.11,10.11,10.1,10.11,43700.0,6.6311,6.6311,6.6245,6.6311,43700.0
2014-11-21 15:35:00,10.11,10.12,10.1,10.11,124900.0,6.6311,6.6376,6.6245,6.6311,124900.0
2014-11-21 15:40:00,10.11,10.12,10.11,10.12,39500.0,6.6311,6.6376,6.6311,6.6376,39500.0
2014-11-21 15:45:00,10.11,10.12,10.11,10.11,69500.0,6.6311,6.6376,6.6311,6.6311,69500.0
2014-11-21 15:50:00,10.12,10.13,10.1,10.1,700800.0,6.6376,6.6442,6.6245,6.6245,700800.0
2014-11-21 15:55:00,10.11,10.13,10.1,10.12,767300.0,6.6311,6.6442,6.6245,6.6376,767300.0
2014-11-24 09:30:00,10.17,10.21,10.16,10.21,293400.0,6.6704,6.6967,6.6639,6.6967,293400.0
2014-11-24 09:35:00,10.21,10.24,10.21,10.23,162100.0,6.6967,6.7163,6.6967,6.7098,162100.0
2014-11-24 09:40:00,10.23,10.24,10.21,10.21,86100.0,6.7098,6.7163,6.6967,6.6967,86100.0
2014-11-24 09:45:00,10.21,10.22,10.18,10.18,524900.0,6.6967,6.7032,6.677,6.677,524900.0
2014-11-24 09:50:00,10.19,10.19,10.14,10.15,220400.0,6.6835,6.6835,6.6508,6.6573,220400.0
2014-11-24 09:55:00,10.15,10.16,10.13,10.14,717000.0,6.6573,6.6639,6.6442,6.6508,717000.0
2014-11-24 10:00:00,10.14,10.17,10.13,10.17,206700.0,6.6508,6.6704,6.6442,6.6704,206700.0
2014-11-24 10:05:00,10.16,10.16,10.14,10.15,443000.0,6.6639,6.6639,6.6508,6.6573,443000.0
2014-11-24 10:10:00,10.14,10.15,10.13,10.13,173900.0,6.6508,6.6573,6.6442,6.6442,173900.0
2014-11-24 10:15:00,10.13,10.14,10.12,10.13,107200.0,6.6442,6.6508,6.6376,6.6442,107200.0
2014-11-24 10:20:00,10.12,10.13,10.11,10.12,116900.0,6.6376,6.6442,6.6311,6.6376,116900.0
2014-11-24 10:25:00,10.12,10.12,10.11,10.11,75200.0,6.6376,6.6376,6.6311,6.6311,75200.0
2014-11-24 10:30:00,10.11,10.12,10.09,10.1,144400.0,6.6311,6.6376,6.618,6.6245,144400.0
2014-11-24 10:35:00,10.1,10.1,10.09,10.09,28900.0,6.6245,6.6245,6.618,6.618,28900.0
2014-11-24 10:40:00,10.1,10.11,10.09,10.11,153100.0,6.6245,6.6311,6.618,6.6311,153100.0
2014-11-24 10:45:00,10.11,10.11,10.1,10.1,67600.0,6.6311,6.6311,6.6245,6.6245,67600.0
2014-11-24 10:50:00,10.11,10.11,10.1,10.11,44500.0,6.6311,6.6311,6.6245,6.6311,44500.0
2014-11-24 10:55:00,10.11,10.11,10.1,10.1,22700.0,6.6311,6.6311,6.6245,6.6245,22700.0
2014-11-24 11:00:00,10.1,10.11,10.1,10.11,34600.0,6.6245,6.6311,6.6245,6.6311,34600.0
2014-11-24 11:05:00,10.11,10.11,10.1,10.11,45000.0,6.6311,6.6311,6.6245,6.6311,45000.0
2014-11-24 11:10:00,10.1,10.11,10.1,10.1,60600.0,6.6245,6.6311,6.6245,6.6245,60600.0
2014-11-24 11:15:00,10.1,10.11,10.08,10.08,147800.0,6.6245,6.6311,6.6114,6.6114,147800.0
2014-11-24 11:20:00,10.08,10.09,10.08,10.09,12100.0,6.6114,6.618,6.6114,6.618,12100.0
2014-11-24 11:25:00,10.08,10.09,10.07,10.07,107200.0,6.6114,6.618,6.6048,6.6048,107200.0
2014-11-24 11:30:00,10.08,10.09,10.07,10.09,94000.0,6.6114,6.618,6.6048,6.618,94000.0
2014-11-24 11:35:00,10.09,10.09,10.08,10.09,51800.0,6.618,6.618,6.6114,6.618,51800.0
2014-11-24 11:40:00,10.09,10.09,10.08,10.08,38100.0,6.618,6.618,6.6114,6.6114,38100.0
2014-11-24 11:45:00,10.08,10.09,10.08,10.09,37400.0,6.6114,6.618,6.6114,6.618,37400.0
2014-11-24 11:50:00,10.08,10.09,10.08,10.08,56100.0,6.6114,6.618,6.6114,6.6114,56100.0
2014-11-24 11:55:00,10.08,10.09,10.08,10.08,25000.0,6.6114,6.618,6.6114,6.6114,25000.0
2014-11-24 12:00:00,10.08,10.09,10.08,10.09,33300.0,6.6114,6.618,6.6114,6.618,33300.0
2014-11-24 12:05:00,10.08,10.09,10.08,10.09,127900.0,6.6114,6.618,6.6114,6.618,127900.0
2014-11-24 12:10:00,10.09,10.1,10.08,10.1,82200.0,6.618,6.6245,6.6114,6.6245,82200.0
2014-11-24 12:15:00,10.1,10.11,10.09,10.1,39700.0,6.6245,6.6311,6.618,6.6245,39700.0
2014-11-24 12:20:00,10.11,10.12,10.11,10.12,25000.0,6.6311,6.6376,6.6311,6.6376,25000.0
2014-11-24 12:25:00,10.12,10.12,10.11,10.12,15100.0,6.6376,6.6376,6.6311,6.6376,15100.0
2014-11-24 12:30:00,10.12,10.12,10.11,10.12,16200.0,6.6376,6.6376,6.6311,6.6376,16200.0
2014-11-24 12:35:00,10.12,10.12,10.11,10.12,53800.0,6.6376,6.6376,6.6311,6.6376,53800.0
2014-11-24 12:40:00,10.11,10.12,10.11,10.11,18600.0,6.6311,6.6376,6.6311,6.6311,18600.0
2014-11-24 12:45:00,10.12,10.12,10.11,10.11,17000.0,6.6376,6.6376,6.6311,6.6311,17000.0
2014-11-24 12:50:00,10.11,10.12,10.11,10.12,11100.0,6.6311,6.6376,6.6311,6.6376,11100.0
2014-11-24 12:55:00,10.12,10.12,10.11,10.12,12000.0,6.6376,6.6376,6.6311,6.6376,12000.0
2014-11-24 13:00:00,10.12,10.12,10.11,10.11,13900.0,6.6376,6.6376,6.6311,6.6311,13900.0
2014-11-24 13:05:00,10.11,10.12,10.11,10.12,14700.0,6.6311,6.6376,6.6311,6.6376,14700.0
2014-11-24 13:10:00,10.11,10.12,10.11,10.12,15600.0,6.6311,6.6376,6.6311,6.6376,15600.0
2014-11-24 13:15:00,10.12,10.13,10.11,10.13,65600.0,6.6376,6.6442,6.6311,6.6442,65600.0
2014-11-24 13:20:00,10.12,10.14,10.12,10.13,46700.0,6.6376,6.6508,6.6376,6.6442,46700.0
2014-11-24 13:25:00,10.14,10.14,10.13,10.13,8800.0,6.6508,6.6508,6.6442,6.6442,8800.0
2014-11-24 13:30:00,10.13,10.14,10.13,10.13,14200.0,6.6442,6.6508,6.6442,6.6442,14200.0
2014-11-24 13:35:00,10.13,10.14,10.13,10.13,9200.0,6.6442,6.6508,6.6442,6.6442,9200.0
2014-11-24 13:40:00,10.13,10.14,10.13,10.13,13400.0,6.6442,6.6508,6.6442,6.6442,13400.0
2014-11-24 13:45:00,10.14,10.14,10.13,10.14,28100.0,6.6508,6.6508,6.6442,6.6508,28100.0
2014-11-24 13:50:00,10.13,10.15,10.13,10.15,43900.0,6.6442,6.6573,6.6442,6.6573,43900.0
2014-11-24 13:55:00,10.15,10.16,10.14,10.15,26600.0,6.6573,6.6639,6.6508,6.6573,26600.0
2014-11-24 14:00:00,10.15,10.16,10.15,10.15,22300.0,6.6573,6.6639,6.6573,6.6573,22300.0
2014-11-24 14:05:00,10.16,10.18,10.15,10.18,58200.0,6.6639,6.677,6.6573,6.677,58200.0
2014-11-24 14:10:00,10.18,10.19,10.17,10.17,97300.0,6.677,6.6835,6.6704,6.6704,97300.0
2014-11-24 14:15:00,10.17,10.18,10.17,10.18,4000.0,6.6704,6.677,6.6704,6.677,4000.0
2014-11-24 14:20:00,10.17,10.18,10.17,10.17,17500.0,6.6704,6.677,6.6704,6.6704,17500.0
2014-11-24 14:25:00,10.18,10.18,10.17,10.18,46400.0,6.677,6.677,6.6704,6.677,46400.0
2014-11-24 14:30:00,10.18,10.18,10.17,10.17,13700.0,6.677,6.677,6.6704,6.6704,13700.0
2014-11-24 14:35:00,10.18,10.18,10.17,10.17,11500.0,6.677,6.677,6.6704,6.6704,11500.0
2014-11-24 14:40:00,10.17,10.18,10.17,10.17,35000.0,6.6704,6.677,6.6704,6.6704,35000.0
2014-11-24 14:45:00,10.17,10.18,10.17,10.17,53400.0,6.6704,6.677,6.6704,6.6704,53400.0
2014-11-24 14:50:00,10.17,10.18,10.17,10.18,28400.0,6.6704,6.677,6.6704,6.677,28400.0
2014-11-24 14:55:00,10.17,10.18,10.17,10.17,70900.0,6.6704,6.677,6.6704,6.6704,70900.0
2014-11-24 15:00:00,10.17,10.18,10.17,10.17,17000.0,6.6704,6.677,6.6704,6.6704,17000.0
2014-11-24 15:05:00,10.18,10.18,10.17,10.18,69200.0,6.677,6.677,6.6704,6.677,69200.0
2014-11-24 15:10:00,10.18,10.18,10.17,10.17,67300.0,6.677,6.677,6.6704,6.6704,67300.0
2014-11-24 15:15:00,10.18,10.18,10.17,10.17,54500.0,6.677,6.677,6.6704,6.6704,54500.0
2014-11-24 15:20:00,10.17,10.18,10.17,10.17,27500.0,6.6704,6.677,6.6704,6.6704,27500.0
2014-11-24 15:25:00,10.17,10.18,10.16,10.16,242300.0,6.6704,6.677,6.6639,6.6639,242300.0
2014-11-24 15:30:00,10.16,10.17,10.15,10.15,278800.0,6.6639,6.6704,6.6573,6.6573,278800.0
2014-11-24 15:35:00,10.16,10.18,10.15,10.18,374200.0,6.6639,6.677,6.6573,6.677,374200.0
2014-11-24 15:40:00,10.18,10.18,10.16,10.16,219700.0,6.677,6.677,6.6639,6.6639,219700.0
2014-11-24 15:45:00,10.17,10.17,10.16,10.16,53600.0,6.6704,6.6704,6.6639,6.6639,53600.0
2014-11-24 15:50:00,10.17,10.18,10.16,10.17,259000.0,6.6704,6.677,6.6639,6.6704,259000.0
2014-11-24 15:55:00,10.18,10.19,10.18,10.19,472300.0,6.677,6.6835,6.677,6.6835,472300.0
2014-11-25 09:30:00,10.2,10.26,10.18,10.26,667400.0,6.6901,6.7295,6.677,6.7295,667400.0
2014-11-25 09:35:00,10.25,10.28,10.24,10.25,419200.0,6.7229,6.7426,6.7163,6.7229,419200.0
2014-11-25 09:40:00,10.25,10.26,10.23,10.24,411500.0,6.7229,6.7295,6.7098,6.7163,411500.0
2014-11-25 09:45:00,10.24,10.26,10.24,10.24,614900.0,6.7163,6.7295,6.7163,6.7163,614900.0
2014-11-25 09:50:00,10.24,10.25,10.21,10.21,267900.0,6.7163,6.7229,6.6967,6.6967,267900.0
2014-11-25 09:55:00,10.21,10.22,10.17,10.18,196400.0,6.6967,6.7032,6.6704,6.677,196400.0
2014-11-25 10:00:00,10.18,10.19,10.14,10.15,240400.0,6.677,6.6835,6.6508,6.6573,240400.0
2014-11-25 10:05:00,10.15,10.16,10.14,10.15,312600.0,6.6573,6.6639,6.6508,6.6573,312600.0
2014-11-25 10:10:00,10.16,10.18,10.15,10.18,134700.0,6.6639,6.677,6.6573,6.677,134700.0
2014-11-25 10:15:00,10.18,10.18,10.13,10.15,490000.0,6.677,6.677,6.6442,6.6573,490000.0
2014-11-25 10:20:00,10.14,10.16,10.13,10.15,163200.0,6.6508,6.6639,6.6442,6.6573,163200.0
2014-11-25 10:25:00,10.15,10.18,10.15,10.18,99800.0,6.6573,6.677,6.6573,6.677,99800.0
2014-11-25 10:30:00,10.18,10.19,10.17,10.19,75400.0,6.677,6.6835,6.6704,6.6835,75400.0
2014-11-25 10:35:00,10.19,10.19,10.18,10.18,91800.0,6.6835,6.6835,6.677,6.677,91800.0
2014-11-25 10:40:00,10.19,10.19,10.18,10.18,35600.0,6.6835,6.6835,6.677,6.677,35600.0
2014-11-25 10:45:00,10.19,10.19,10.17,10.17,117100.0,6.6835,6.6835,6.6704,6.6704,117100.0
2014-11-25 10:50:00,10.18,10.18,10.15,10.15,92300.0,6.677,6.677,6.6573,6.6573,92300.0
2014-11-25 10:55:00,10.15,10.16,10.15,10.15,42100.0,6.6573,6.6639,6.6573,6.6573,42100.0
2014-11-25 11:00:00,10.15,10.16,10.15,10.16,69400.0,6.6573,6.6639,6.6573,6.6639,69400.0
2014-11-25 11:05:00,10.15,10.16,10.14,10.14,100100.0,6.6573,6.6639,6.6508,6.6508,100100.0
2014-11-25 11:10:00,10.14,10.15,10.14,10.14,30400.0,6.6508,6.6573,6.6508,6.6508,30400.0
2014-11-25 11:15:00,10.14,10.15,10.14,10.15,60900.0,6.6508,6.6573,6.6508,6.6573,60900.0
2014-11-25 11:20:00,10.15,10.15,10.14,10.15,99900.0,6.6573,6.6573,6.6508,6.6573,99900.0
2014-11-25 11:25:00,10.15,10.15,10.14,10.14,53700.0,6.6573,6.6573,6.6508,6.6508,53700.0
2014-11-25 11:30:00,10.14,10.15,10.13,10.13,237800.0,6.6508,6.6573,6.6442,6.6442,237800.0
2014-11-25 11:35:00,10.13,10.14,10.13,10.13,38100.0,6.6442,6.6508,6.6442,6.6442,38100.0
2014-11-25 11:40:00,10.13,10.14,10.13,10.13,32900.0,6.6442,6.6508,6.6442,6.6442,32900.0
2014-11-25 11:45:00,10.14,10.14,10.13,10.13,68600.0,6.6508,6.6508,6.6442,6.6442,68600.0
2014-11-25 11:50:00,10.13,10.14,10.13,10.13,27700.0,6.6442,6.6508,6.6442,6.6442,27700.0
2014-11-25 11:55:00,10.14,10.14,10.13,10.13,130400.0,6.6508,6.6508,6.6442,6.6442,130400.0
2014-11-25 12:00:00,10.13,10.17,10.13,10.17,150800.0,6.6442,6.6704,6.6442,6.6704,150800.0
2014-11-25 12:05:00,10.17,10.17,10.16,10.17,32100.0,6.6704,6.6704,6.6639,6.6704,32100.0
2014-11-25 12:10:00,10.17,10.18,10.16,10.18,70100.0,6.6704,6.677,6.6639,6.677,70100.0
2014-11-25 12:15:00,10.18,10.18,10.17,10.18,24100.0,6.677,6.677,6.6704,6.677,24100.0
2014-11-25 12:20:00,10.18,10.18,10.16,10.17,405800.0,6.677,6.677,6.6639,6.6704,405800.0
2014-11-25 12:25:00,10.17,10.18,10.17,10.18,6900.0,6.6704,6.677,6.6704,6.677,6900.0
2014-11-25 12:30:00,10.18,10.18,10.17,10.18,30300.0,6.677,6.677,6.6704,6.677,30300.0
2014-11-25 12:35:00,10.18,10.19,10.17,10.19,51000.0,6.677,6.6835,6.6704,6.6835,51000.0
2014-11-25 12:40:00,10.19,10.21,10.18,10.21,70400.0,6.6835,6.6967,6.677,6.6967,70400.0
2014-11-25 12:45:00,10.21,10.21,10.2,10.21,28700.0,6.6967,6.6967,6.6901,6.6967,28700.0
2014-11-25 12:50:00,10.21,10.22,10.2,10.22,40400.0,6.6967,6.7032,6.6901,6.7032,40400.0
2014-11-25 12:55:00,10.22,10.23,10.21,10.21,232700.0,6.7032,6.7098,6.6967,6.6967,232700.0
2014-11-25 13:00:00,10.21,10.22,10.21,10.22,34500.0,6.6967,6.7032,6.6967,6.7032,34500.0
2014-11-25 13:05:00,10.22,10.22,10.21,10.22,32800.0,6.7032,6.7032,6.6967,6.7032,32800.0
2014-11-25 13:10:00,10.22,10.22,10.21,10.21,88500.0,6.7032,6.7032,6.6967,6.6967,88500.0
2014-11-25 13:15:00,10.21,10.22,10.21,10.22,24800.0,6.6967,6.7032,6.6967,6.7032,24800.0
2014-11-25 13:20:00,10.21,10.22,10.21,10.21,62300.0,6.6967,6.7032,6.6967,6.6967,62300.0
2014-11-25 13:25:00,10.22,10.22,10.21,10.21,47100.0,6.7032,6.7032,6.6967,6.6967,47100.0
2014-11-25 13:30:00,10.21,10.22,10.21,10.22,39400.0,6.6967,6.7032,6.6967,6.7032,39400.0
2014-11-25 13:35:00,10.21,10.22,10.21,10.21,62900.0,6.6967,6.7032,6.6967,6.6967,62900.0
2014-11-25 13:40:00,10.21,10.22,10.2,10.21,198400.0,6.6967,6.7032,6.6901,6.6967,198400.0
2014-11-25 13:45:00,10.21,10.21,10.2,10.2,38600.0,6.6967,6.6967,6.6901,6.6901,38600.0
2014-11-25 13:50:00,10.21,10.21,10.19,10.19,129800.0,6.6967,6.6967,6.6835,6.6835,129800.0
2014-11-25 13:55:00,10.19,10.2,10.19,10.19,32100.0,6.6835,6.6901,6.6835,6.6835,32100.0
2014-11-25 14:00:00,10.2,10.2,10.18,10.19,112200.0,6.6901,6.6901,6.677,6.6835,112200.0
2014-11-25 14:05:00,10.18,10.19,10.18,10.18,72700.0,6.677,6.6835,6.677,6.677,72700.0
2014-11-25 14:10:00,10.19,10.19,10.18,10.19,85000.0,6.6835,6.6835,6.677,6.6835,85000.0
2014-11-25 14:15:00,10.18,10.19,10.18,10.18,68900.0,6.677,6.6835,6.677,6.677,68900.0
2014-11-25 14:20:00,10.18,10.19,10.18,10.19,105100.0,6.677,6.6835,6.677,6.6835,105100.0
2014-11-25 14:25:00,10.18,10.19,10.18,10.18,79500.0,6.677,6.6835,6.677,6.677,79500.0
2014-11-25 14:30:00,10.18,10.19,10.18,10.19,70200.0,6.677,6.6835,6.677,6.6835,70200.0
2014-11-25 14:35:00,10.19,10.19,10.17,10.17,204600.0,6.6835,6.6835,6.6704,6.6704,204600.0
2014-11-25 14:40:00,10.17,10.18,10.16,10.16,82700.0,6.6704,6.677,6.6639,6.6639,82700.0
2014-11-25 14:45:00,10.16,10.17,10.13,10.15,645700.0,6.6639,6.6704,6.6442,6.6573,645700.0
2014-11-25 14:50:00,10.15,10.16,10.14,10.15,265600.0,6.6573,6.6639,6.6508,6.6573,265600.0
2014-11-25 14:55:00,10.16,10.16,10.14,10.16,225600.0,6.6639,6.6639,6.6508,6.6639,225600.0
2014-11-25 15:00:00,10.16,10.16,10.15,10.16,74900.0,6.6639,6.6639,6.6573,6.6639,74900.0
2014-11-25 15:05:00,10.15,10.16,10.15,10.16,173800.0,6.6573,6.6639,6.6573,6.6639,173800.0
2014-11-25 15:10:00,10.16,10.16,10.15,10.16,131600.0,6.6639,6.6639,6.6573,6.6639,131600.0
2014-11-25 15:15:00,10.16,10.17,10.15,10.17,206000.0,6.6639,6.6704,6.6573,6.6704,206000.0
2014-11-25 15:20:00,10.17,10.17,10.16,10.17,126200.0,6.6704,6.6704,6.6639,6.6704,126200.0
2014-11-25 15:25:00,10.17,10.17,10.16,10.17,145000.0,6.6704,6.6704,6.6639,6.6704,145000.0
2014-11-25 15:30:00,10.17,10.17,10.16,10.16,193900.0,6.6704,6.6704,6.6639,6.6639,193900.0
2014-11-25 15:35:00,10.16,10.17,10.16,10.17,210800.0,6.6639,6.6704,6.6639,6.6704,210800.0
2014-11-25 15:40:00,10.17,10.17,10.16,10.17,262700.0,6.6704,6.6704,6.6639,6.6704,262700.0
2014-11-25 15:45:00,10.17,10.17,10.16,10.17,252100.0,6.6704,6.6704,6.6639,6.6704,252100.0
2014-11-25 15:50:00,10.16,10.17,10.12,10.12,1624500.0,6.6639,6.6704,6.6376,6.6376,1624500.0
2014-11-25 15:55:00,10.12,10.13,10.1,10.12,2343400.0,6.6376,6.6442,6.6245,6.6376,2343400.0
2014-11-26 09:30:00,10.12,10.16,10.12,10.15,165400.0,6.6376,6.6639,6.6376,6.6573,165400.0
2014-11-26 09:35:00,10.14,10.17,10.14,10.16,107700.0,6.6508,6.6704,6.6508,6.6639,107700.0
2014-11-26 09:40:00,10.15,10.17,10.13,10.16,155500.0,6.6573,6.6704,6.6442,6.6639,155500.0
2014-11-26 09:45:00,10.16,10.16,10.13,10.15,318100.0,6.6639,6.6639,6.6442,6.6573,318100.0
2014-11-26 09:50:00,10.15,10.18,10.14,10.18,133700.0,6.6573,6.677,6.6508,6.677,133700.0
2014-11-26 09:55:00,10.18,10.19,10.16,10.18,127400.0,6.677,6.6835,6.6639,6.677,127400.0
2014-11-26 10:00:00,10.17,10.19,10.16,10.17,120000.0,6.6704,6.6835,6.6639,6.6704,120000.0
2014-11-26 10:05:00,10.17,10.19,10.17,10.18,66700.0,6.6704,6.6835,6.6704,6.677,66700.0
2014-11-26 10:10:00,10.19,10.19,10.17,10.19,185700.0,6.6835,6.6835,6.6704,6.6835,185700.0
2014-11-26 10:15:00,10.19,10.19,10.17,10.18,93300.0,6.6835,6.6835,6.6704,6.677,93300.0
2014-11-26 10:20:00,10.18,10.2,10.17,10.2,43600.0,6.677,6.6901,6.6704,6.6901,43600.0
2014-11-26 10:25:00,10.19,10.2,10.19,10.2,92000.0,6.6835,6.6901,6.6835,6.6901,92000.0
2014-11-26 10:30:00,10.2,10.2,10.19,10.2,33100.0,6.6901,6.6901,6.6835,6.6901,33100.0
2014-11-26 10:35:00,10.2,10.2,10.19,10.19,72400.0,6.6901,6.6901,6.6835,6.6835,72400.0
2014-11-26 10:40:00,10.19,10.19,10.17,10.18,152600.0,6.6835,6.6835,6.6704,6.677,152600.0
2014-11-26 10:45:00,10.18,10.18,10.17,10.18,23900.0,6.677,6.677,6.6704,6.677,23900.0
2014-11-26 10:50:00,10.18,10.18,10.17,10.18,131800.0,6.677,6.677,6.6704,6.677,131800.0
2014-11-26 10:55:00,10.18,10.18,10.17,10.18,23900.0,6.677,6.677,6.6704,6.677,23900.0
2014-11-26 11:00:00,10.18,10.18,10.16,10.17,183400.0,6.677,6.677,6.6639,6.6704,183400.0
2014-11-26 11:05:00,10.17,10.17,10.15,10.16,49800.0,6.6704,6.6704,6.6573,6.6639,49800.0
2014-11-26 11:10:00,10.16,10.16,10.15,10.16,32500.0,6.6639,6.6639,6.6573,6.6639,32500.0
2014-11-26 11:15:00,10.16,10.16,10.15,10.15,33300.0,6.6639,6.6639,6.6573,6.6573,33300.0
2014-11-26 11:20:00,10.16,10.16,10.15,10.16,24900.0,6.6639,6.6639,6.6573,6.6639,24900.0
2014-11-26 11:25:00,10.16,10.16,10.14,10.15,611000.0,6.6639,6.6639,6.6508,6.6573,611000.0
2014-11-26 11:30:00,10.15,10.16,10.12,10.13,886400.0,6.6573,6.6639,6.6376,6.6442,886400.0
2014-11-26 11:35:00,10.13,10.15,10.13,10.15,38800.0,6.6442,6.6573,6.6442,6.6573,38800.0
2014-11-26 11:40:00,10.15,10.15,10.14,10.15,27900.0,6.6573,6.6573,6.6508,6.6573,27900.0
2014-11-26 11:45:00,10.15,10.15,10.14,10.15,27000.0,6.6573,6.6573,6.6508,6.6573,27000.0
2014-11-26 11:50:00,10.15,10.15,10.14,10.14,24000.0,6.6573,6.6573,6.6508,6.6508,24000.0
2014-11-26 11:55:00,10.15,10.15,10.14,10.15,20100.0,6.6573,6.6573,6.6508,6.6573,20100.0
2014-11-26 12:00:00,10.15,10.15,10.14,10.15,23300.0,6.6573,6.6573,6.6508,6.6573,23300.0
2014-11-26 12:05:00,10.15,10.16,10.14,10.15,108600.0,6.6573,6.6639,6.6508,6.6573,108600.0
2014-11-26 12:10:00,10.15,10.15,10.14,10.15,17100.0,6.6573,6.6573,6.6508,6.6573,17100.0
2014-11-26 12:15:00,10.14,10.15,10.14,10.14,11500.0,6.6508,6.6573,6.6508,6.6508,11500.0
2014-11-26 12:20:00,10.14,10.16,10.14,10.15,25200.0,6.6508,6.6639,6.6508,6.6573,25200.0
2014-11-26 12:25:00,10.15,10.16,10.15,10.16,7900.0,6.6573,6.6639,6.6573,6.6639,7900.0
2014-11-26 12:30:00,10.16,10.16,10.15,10.16,11700.0,6.6639,6.6639,6.6573,6.6639,11700.0
2014-11-26 12:35:00,10.16,10.16,10.15,10.15,15000.0,6.6639,6.6639,6.6573,6.6573,15000.0
2014-11-26 12:40:00,10.16,10.16,10.15,10.16,17700.0,6.6639,6.6639,6.6573,6.6639,17700.0
2014-11-26 12:45:00,10.16,10.16,10.15,10.16,32100.0,6.6639,6.6639,6.6573,6.6639,32100.0
2014-11-26 12:50:00,10.16,10.17,10.15,10.17,32100.0,6.6639,6.6704,6.6573,6.6704,32100.0
2014-11-26 12:55:00,10.17,10.17,10.16,10.17,18300.0,6.6704,6.6704,6.6639,6.6704,18300.0
2014-11-26 13:00:00,10.17,10.17,10.16,10.17,15400.0,6.6704,6.6704,6.6639,6.6704,15400.0
2014-11-26 13:05:00,10.16,10.17,10.16,10.17,16700.0,6.6639,6.6704,6.6639,6.6704,16700.0
2014-11-26 13:10:00,10.17,10.17,10.16,10.17,18600.0,6.6704,6.6704,6.6639,6.6704,18600.0
2014-11-26 13:15:00,10.17,10.18,10.16,10.18,76100.0,6.6704,6.677,6.6639,6.677,76100.0
2014-11-26 13:20:00,10.18,10.19,10.17,10.19,87600.0,6.677,6.6835,6.6704,6.6835,87600.0
2014-11-26 13:25:00,10.19,10.19,10.17,10.18,53100.0,6.6835,6.6835,6.6704,6.677,53100.0
2014-11-26 13:30:00,10.18,10.18,10.17,10.18,12100.0,6.677,6.677,6.6704,6.677,12100.0
2014-11-26 13:35:00,10.18,10.18,10.17,10.18,12700.0,6.677,6.677,6.6704,6.677,12700.0
2014-11-26 13:40:00,10.18,10.18,10.17,10.17,16500.0,6.677,6.677,6.6704,6.6704,16500.0
2014-11-26 13:45:00,10.17,10.2,10.17,10.2,155300.0,6.6704,6.6901,6.6704,6.6901,155300.0
2014-11-26 13:50:00,10.2,10.2,10.19,10.2,30600.0,6.6901,6.6901,6.6835,6.6901,30600.0
2014-11-26 13:55:00,10.19,10.2,10.19,10.19,19700.0,6.6835,6.6901,6.6835,6.6835,19700.0
2014-11-26 14:00:00,10.19,10.2,10.19,10.2,26100.0,6.6835,6.6901,6.6835,6.6901,26100.0
2014-11-26 14:05:00,10.2,10.2,10.19,10.2,32200.0,6.6901,6.6901,6.6835,6.6901,32200.0
2014-11-26 14:10:00,10.2,10.2,10.19,10.2,49500.0,6.6901,6.6901,6.6835,6.6901,49500.0
2014-11-26 14:15:00,10.19,10.2,10.19,10.19,21600.0,6.6835,6.6901,6.6835,6.6835,21600.0
2014-11-26 14:20:00,10.2,10.2,10.19,10.2,43100.0,6.6901,6.6901,6.6835,6.6901,43100.0
2014-11-26 14:25:00,10.2,10.2,10.19,10.19,49400.0,6.6901,6.6901,6.6835,6.6835,49400.0
2014-11-26 14:30:00,10.19,10.2,10.19,10.2,68600.0,6.6835,6.6901,6.6835,6.6901,68600.0
2014-11-26 14:35:00,10.19,10.2,10.19,10.19,36500.0,6.6835,6.6901,6.6835,6.6835,36500.0
2014-11-26 14:40:00,10.19,10.2,10.19,10.2,41500.0,6.6835,6.6901,6.6835,6.6901,41500.0
2014-11-26 14:45:00,10.19,10.2,10.19,10.19,21600.0,6.6835,6.6901,6.6835,6.6835,21600.0
2014-11-26 14:50:00,10.2,10.2,10.19,10.19,36000.0,6.6901,6.6901,6.6835,6.6835,36000.0
2014-11-26 14:55:00,10.2,10.2,10.19,10.19,22900.0,6.6901,6.6901,6.6835,6.6835,22900.0
2014-11-26 15:00:00,10.2,10.2,10.19,10.19,28300.0,6.6901,6.6901,6.6835,6.6835,28300.0
2014-11-26 15:05:00,10.2,10.2,10.19,10.2,111300.0,6.6901,6.6901,6.6835,6.6901,111300.0
2014-11-26 15:10:00,10.2,10.2,10.19,10.2,27500.0,6.6901,6.6901,6.6835,6.6901,27500.0
2014-11-26 15:15:00,10.2,10.21,10.19,10.21,567400.0,6.6901,6.6967,6.6835,6.6967,567400.0
2014-11-26 15:20:00,10.21,10.23,10.2,10.22,251000.0,6.6967,6.7098,6.6901,6.7032,251000.0
2014-11-26 15:25:00,10.22,10.23,10.22,10.22,261300.0,6.7032,6.7098,6.7032,6.7032,261300.0
2014-11-26 15:30:00,10.22,10.23,10.22,10.22,47400.0,6.7032,6.7098,6.7032,6.7032,47400.0
2014-11-26 15:35:00,10.22,10.23,10.21,10.22,276200.0,6.7032,6.7098,6.6967,6.7032,276200.0
2014-11-26 15:40:00,10.21,10.23,10.21,10.22,185300.0,6.6967,6.7098,6.6967,6.7032,185300.0
2014-11-26 15:45:00,10.22,10.24,10.22,10.24,715700.0,6.7032,6.7163,6.7032,6.7163,715700.0
2014-11-26 15:50:00,10.23,10.24,10.23,10.24,344700.0,6.7098,6.7163,6.7098,6.7163,344700.0
2014-11-26 15:55:00,10.24,10.25,10.23,10.25,551200.0,6.7163,6.7229,6.7098,6.7229,551200.0
2014-11-28 09:30:00,10.3,10.34,10.29,10.29,298900.0,6.7557,6.7819,6.7491,6.7491,298900.0
2014-11-28 09:35:00,10.29,10.3,10.26,10.27,152500.0,6.7491,6.7557,6.7295,6.736,152500.0
2014-11-28 09:40:00,10.27,10.28,10.22,10.22,145100.0,6.736,6.7426,6.7032,6.7032,145100.0
2014-11-28 09:45:00,10.23,10.26,10.22,10.23,144400.0,6.7098,6.7295,6.7032,6.7098,144400.0
2014-11-28 09:50:00,10.24,10.24,10.2,10.24,76100.0,6.7163,6.7163,6.6901,6.7163,76100.0
2014-11-28 09:55:00,10.24,10.24,10.23,10.23,19200.0,6.7163,6.7163,6.7098,6.7098,19200.0
2014-11-28 10:00:00,10.24,10.24,10.21,10.21,29000.0,6.7163,6.7163,6.6967,6.6967,29000.0
2014-11-28 10:05:00,10.22,10.22,10.2,10.21,40200.0,6.7032,6.7032,6.6901,6.6967,40200.0
2014-11-28 10:10:00,10.21,10.22,10.19,10.2,148500.0,6.6967,6.7032,6.6835,6.6901,148500.0
2014-11-28 10:15:00,10.2,10.21,10.19,10.21,71900.0,6.6901,6.6967,6.6835,6.6967,71900.0
2014-11-28 10:20:00,10.21,10.21,10.16,10.16,167400.0,6.6967,6.6967,6.6639,6.6639,167400.0
2014-11-28 10:25:00,10.16,10.19,10.14,10.16,256700.0,6.6639,6.6835,6.6508,6.6639,256700.0
2014-11-28 10:30:00,10.16,10.16,10.14,10.15,123900.0,6.6639,6.6639,6.6508,6.6573,123900.0
2014-11-28 10:35:00,10.15,10.15,10.14,10.14,22000.0,6.6573,6.6573,6.6508,6.6508,22000.0
2014-11-28 10:40:00,10.14,10.16,10.14,10.15,170500.0,6.6508,6.6639,6.6508,6.6573,170500.0
2014-11-28 10:45:00,10.15,10.15,10.14,10.15,59900.0,6.6573,6.6573,6.6508,6.6573,59900.0
2014-11-28 10:50:00,10.15,10.15,10.13,10.13,64300.0,6.6573,6.6573,6.6442,6.6442,64300.0
2014-11-28 10:55:00,10.13,10.14,10.13,10.13,38400.0,6.6442,6.6508,6.6442,6.6442,38400.0
2014-11-28 11:00:00,10.14,10.14,10.12,10.12,127300.0,6.6508,6.6508,6.6376,6.6376,127300.0
2014-11-28 11:05:00,10.13,10.13,10.1,10.12,146200.0,6.6442,6.6442,6.6245,6.6376,146200.0
2014-11-28 11:10:00,10.12,10.12,10.11,10.12,7400.0,6.6376,6.6376,6.6311,6.6376,7400.0
2014-11-28 11:15:00,10.12,10.12,10.11,10.12,38800.0,6.6376,6.6376,6.6311,6.6376,38800.0
2014-11-28 11:20:00,10.12,10.12,10.11,10.11,19800.0,6.6376,6.6376,6.6311,6.6311,19800.0
2014-11-28 11:25:00,10.12,10.12,10.11,10.12,103900.0,6.6376,6.6376,6.6311,6.6376,103900.0
2014-11-28 11:30:00,10.12,10.12,10.11,10.12,43400.0,6.6376,6.6376,6.6311,6.6376,43400.0
2014-11-28 11:35:00,10.12,10.12,10.1,10.11,164200.0,6.6376,6.6376,6.6245,6.6311,164200.0
2014-11-28 11:40:00,10.11,10.11,10.1,10.11,19400.0,6.6311,6.6311,6.6245,6.6311,19400.0
2014-11-28 11:45:00,10.11,10.12,10.1,10.11,191400.0,6.6311,6.6376,6.6245,6.6311,191400.0
2014-11-28 11:50:00,10.11,10.12,10.11,10.12,47900.0,6.6311,6.6376,6.6311,6.6376,47900.0
2014-11-28 11:55:00,10.12,10.12,10.11,10.12,77400.0,6.6376,6.6376,6.6311,6.6376,77400.0
2014-11-28 12:00:00,10.12,10.12,10.1,10.11,117900.0,6.6376,6.6376,6.6245,6.6311,117900.0
2014-11-28 12:05:00,10.12,10.12,10.11,10.12,48900.0,6.6376,6.6376,6.6311,6.6376,48900.0
2014-11-28 12:10:00,10.12,10.12,10.11,10.11,50700.0,6.6376,6.6376,6.6311,6.6311,50700.0
2014-11-28 12:15:00,10.11,10.12,10.11,10.12,15600.0,6.6311,6.6376,6.6311,6.6376,15600.0
2014-11-28 12:20:00,10.12,10.12,10.11,10.12,17000.0,6.6376,6.6376,6.6311,6.6376,17000.0
2014-11-28 12:25:00,10.12,10.13,10.11,10.13,124000.0,6.6376,6.6442,6.6311,6.6442,124000.0
2014-11-28 12:30:00,10.13,10.13,10.11,10.12,102600.0,6.6442,6.6442,6.6311,6.6376,102600.0
2014-11-28 12:35:00,10.12,10.12,10.11,10.11,68500.0,6.6376,6.6376,6.6311,6.6311,68500.0
2014-11-28 12:40:00,10.11,10.12,10.09,10.12,223200.0,6.6311,6.6376,6.618,6.6376,223200.0
2014-11-28 12:45:00,10.12,10.12,10.11,10.12,60900.0,6.6376,6.6376,6.6311,6.6376,60900.0
2014-11-28 12:50:00,10.12,10.12,10.1,10.1,176400.0,6.6376,6.6376,6.6245,6.6245,176400.0
2014-11-28 12:55:00,10.1,10.11,10.09,10.11,490800.0,6.6245,6.6311,6.618,6.6311,490800.0
2014-12-01 09:30:00,10.11,10.14,10.09,10.11,340200.0,6.6311,6.6508,6.618,6.6311,340200.0
2014-12-01 09:35:00,10.11,10.11,10.03,10.04,606300.0,6.6311,6.6311,6.5786,6.5852,606300.0
2014-12-01 09:40:00,10.04,10.06,10.03,10.06,76600.0,6.5852,6.5983,6.5786,6.5983,76600.0
2014-12-01 09:45:00,10.05,10.06,10.01,10.01,247500.0,6.5917,6.5983,6.5655,6.5655,247500.0
2014-12-01 09:50:00,10.01,10.01,9.96,9.96,239100.0,6.5655,6.5655,6.5327,6.5327,239100.0
2014-12-01 09:55:00,9.97,9.98,9.94,9.98,151800.0,6.5393,6.5458,6.5196,6.5458,151800.0
2014-12-01 10:00:00,9.98,10.0,9.97,9.99,215700.0,6.5458,6.5589,6.5393,6.5524,215700.0
2014-12-01 10:05:00,9.99,9.99,9.96,9.96,88500.0,6.5524,6.5524,6.5327,6.5327,88500.0
2014-12-01 10:10:00,9.96,9.97,9.95,9.97,130200.0,6.5327,6.5393,6.5261,6.5393,130200.0
2014-12-01 10:15:00,9.97,9.98,9.95,9.96,279400.0,6.5393,6.5458,6.5261,6.5327,279400.0
2014-12-01 10:20:00,9.96,9.98,9.95,9.97,141900.0,6.5327,6.5458,6.5261,6.5393,141900.0
2014-12-01 10:25:00,9.98,9.99,9.97,9.99,104500.0,6.5458,6.5524,6.5393,6.5524,104500.0
2014-12-01 10:30:00,9.99,9.99,9.96,9.97,181400.0,6.5524,6.5524,6.5327,6.5393,181400.0
2014-12-01 10:35:00,9.97,9.97,9.95,9.96,57700.0,6.5393,6.5393,6.5261,6.5327,57700.0
2014-12-01 10:40:00,9.96,9.96,9.95,9.96,70400.0,6.5327,6.5327,6.5261,6.5327,70400.0
2014-12-01 10:45:00,9.96,9.96,9.95,9.96,44300.0,6.5327,6.5327,6.5261,6.5327,44300.0
2014-12-01 10:50:00,9.96,9.96,9.93,9.94,105700.0,6.5327,6.5327,6.513,6.5196,105700.0
2014-12-01 10:55:00,9.94,9.94,9.93,9.94,93400.0,6.5196,6.5196,6.513,6.5196,93400.0
2014-12-01 11:00:00,9.94,9.95,9.93,9.94,114700.0,6.5196,6.5261,6.513,6.5196,114700.0
2014-12-01 11:05:00,9.94,9.94,9.93,9.93,31400.0,6.5196,6.5196,6.513,6.513,31400.0
2014-12-01 11:10:00,9.94,9.96,9.93,9.94,199700.0,6.5196,6.5327,6.513,6.5196,199700.0
2014-12-01 11:15:00,9.94,9.96,9.93,9.96,56100.0,6.5196,6.5327,6.513,6.5327,56100.0
2014-12-01 11:20:00,9.96,9.98,9.95,9.97,75300.0,6.5327,6.5458,6.5261,6.5393,75300.0
2014-12-01 11:25:00,9.97,9.98,9.95,9.96,31300.0,6.5393,6.5458,6.5261,6.5327,31300.0
2014-12-01 11:30:00,9.96,9.97,9.95,9.95,46700.0,6.5327,6.5393,6.5261,6.5261,46700.0
2014-12-01 11:35:00,9.96,9.96,9.95,9.96,45000.0,6.5327,6.5327,6.5261,6.5327,45000.0
2014-12-01 11:40:00,9.95,9.97,9.95,9.97,34700.0,6.5261,6.5393,6.5261,6.5393,34700.0
2014-12-01 11:45:00,9.97,9.97,9.96,9.96,10100.0,6.5393,6.5393,6.5327,6.5327,10100.0
2014-12-01 11:50:00,9.97,9.97,9.96,9.97,23100.0,6.5393,6.5393,6.5327,6.5393,23100.0
2014-12-01 11:55:00,9.96,9.97,9.94,9.94,124900.0,6.5327,6.5393,6.5196,6.5196,124900.0
2014-12-01 12:00:00,9.95,9.96,9.94,9.96,86100.0,6.5261,6.5327,6.5196,6.5327,86100.0
2014-12-01 12:05:00,9.96,9.96,9.94,9.94,61000.0,6.5327,6.5327,6.5196,6.5196,61000.0
2014-12-01 12:10:00,9.94,9.95,9.94,9.95,9800.0,6.5196,6.5261,6.5196,6.5261,9800.0
2014-12-01 12:15:00,9.95,9.96,9.94,9.96,44000.0,6.5261,6.5327,6.5196,6.5327,44000.0
2014-12-01 12:20:00,9.96,9.96,9.94,9.96,51300.0,6.5327,6.5327,6.5196,6.5327,51300.0
2014-12-01 12:25:00,9.96,9.96,9.94,9.95,44200.0,6.5327,6.5327,6.5196,6.5261,44200.0
2014-12-01 12:30:00,9.95,9.96,9.94,9.95,18500.0,6.5261,6.5327,6.5196,6.5261,18500.0
2014-12-01 12:35:00,9.95,9.96,9.94,9.94,33700.0,6.5261,6.5327,6.5196,6.5196,33700.0
2014-12-01 12:40:00,9.94,9.95,9.94,9.95,9000.0,6.5196,6.5261,6.5196,6.5261,9000.0
2014-12-01 12:45:00,9.95,9.96,9.94,9.96,32600.0,6.5261,6.5327,6.5196,6.5327,32600.0
2014-12-01 12:50:00,9.96,9.97,9.96,9.97,87000.0,6.5327,6.5393,6.5327,6.5393,87000.0
2014-12-01 12:55:00,9.97,9.99,9.97,9.98,97500.0,6.5393,6.5524,6.5393,6.5458,97500.0
2014-12-01 13:00:00,9.98,9.99,9.97,9.97,47600.0,6.5458,6.5524,6.5393,6.5393,47600.0
2014-12-01 13:05:00,9.97,9.98,9.97,9.97,8800.0,6.5393,6.5458,6.5393,6.5393,8800.0
2014-12-01 13:10:00,9.97,9.98,9.97,9.97,8700.0,6.5393,6.5458,6.5393,6.5393,8700.0
2014-12-01 13:15:00,9.97,9.98,9.97,9.97,27000.0,6.5393,6.5458,6.5393,6.5393,27000.0
2014-12-01 13:20:00,9.97,9.99,9.97,9.98,63100.0,6.5393,6.5524,6.5393,6.5458,63100.0
2014-12-01 13:25:00,9.97,9.98,9.97,9.97,9400.0,6.5393,6.5458,6.5393,6.5393,9400.0
2014-12-01 13:30:00,9.97,9.99,9.97,9.98,64800.0,6.5393,6.5524,6.5393,6.5458,64800.0
2014-12-01 13:35:00,9.97,10.0,9.97,10.0,68800.0,6.5393,6.5589,6.5393,6.5589,68800.0
2014-12-01 13:40:00,10.0,10.0,9.99,10.0,24300.0,6.5589,6.5589,6.5524,6.5589,24300.0
2014-12-01 13:45:00,10.0,10.02,9.99,10.0,214800.0,6.5589,6.572,6.5524,6.5589,214800.0
2014-12-01 13:50:00,10.0,10.01,9.99,9.99,176700.0,6.5589,6.5655,6.5524,6.5524,176700.0
2014-12-01 13:55:00,9.99,10.0,9.99,10.0,19400.0,6.5524,6.5589,6.5524,6.5589,19400.0
2014-12-01 14:00:00,10.0,10.02,9.99,10.01,84500.0,6.5589,6.572,6.5524,6.5655,84500.0
2014-12-01 14:05:00,10.01,10.01,9.99,9.99,40600.0,6.5655,6.5655,6.5524,6.5524,40600.0
2014-12-01 14:10:00,10.0,10.01,9.98,10.0,432100.0,6.5589,6.5655,6.5458,6.5589,432100.0
2014-12-01 14:15:00,10.01,10.02,10.0,10.02,44600.0,6.5655,6.572,6.5589,6.572,44600.0
2014-12-01 14:20:00,10.02,10.03,10.01,10.02,105700.0,6.572,6.5786,6.5655,6.572,105700.0
2014-12-01 14:25:00,10.02,10.03,10.01,10.02,65700.0,6.572,6.5786,6.5655,6.572,65700.0
2014-12-01 14:30:00,10.03,10.03,10.01,10.03,61300.0,6.5786,6.5786,6.5655,6.5786,61300.0
2014-12-01 14:35:00,10.03,10.03,10.01,10.03,109700.0,6.5786,6.5786,6.5655,6.5786,109700.0
2014-12-01 14:40:00,10.03,10.03,10.02,10.03,15600.0,6.5786,6.5786,6.572,6.5786,15600.0
2014-12-01 14:45:00,10.02,10.03,10.02,10.03,11000.0,6.572,6.5786,6.572,6.5786,11000.0
2014-12-01 14:50:00,10.03,10.03,10.02,10.03,22700.0,6.5786,6.5786,6.572,6.5786,22700.0
2014-12-01 14:55:00,10.03,10.03,10.01,10.01,79400.0,6.5786,6.5786,6.5655,6.5655,79400.0
2014-12-01 15:00:00,10.02,10.04,10.01,10.03,65900.0,6.572,6.5852,6.5655,6.5786,65900.0
2014-12-01 15:05:00,10.04,10.04,10.03,10.04,12000.0,6.5852,6.5852,6.5786,6.5852,12000.0
2014-12-01 15:10:00,10.04,10.04,10.03,10.03,20500.0,6.5852,6.5852,6.5786,6.5786,20500.0
2014-12-01 15:15:00,10.04,10.05,10.03,10.04,77900.0,6.5852,6.5917,6.5786,6.5852,77900.0
2014-12-01 15:20:00,10.04,10.06,10.04,10.05,175700.0,6.5852,6.5983,6.5852,6.5917,175700.0
2014-12-01 15:25:00,10.04,10.05,10.04,10.05,14400.0,6.5852,6.5917,6.5852,6.5917,14400.0
2014-12-01 15:30:00,10.05,10.06,10.04,10.04,231300.0,6.5917,6.5983,6.5852,6.5852,231300.0
2014-12-01 15:35:00,10.05,10.05,10.02,10.03,99000.0,6.5917,6.5917,6.572,6.5786,99000.0
2014-12-01 15:40:00,10.03,10.03,10.02,10.02,41400.0,6.5786,6.5786,6.572,6.572,41400.0
2014-12-01 15:45:00,10.03,10.03,10.0,10.01,214900.0,6.5786,6.5786,6.5589,6.5655,214900.0
2014-12-01 15:50:00,10.01,10.01,9.98,9.98,226000.0,6.5655,6.5655,6.5458,6.5458,226000.0
2014-12-01 15:55:00,9.99,10.0,9.98,9.99,335300.0,6.5524,6.5589,6.5458,6.5524,335300.0
2014-12-02 09:30:00,10.01,10.08,10.01,10.05,307100.0,6.5655,6.6114,6.5655,6.5917,307100.0
2014-12-02 09:35:00,10.05,10.06,10.03,10.06,151900.0,6.5917,6.5983,6.5786,6.5983,151900.0
2014-12-02 09:40:00,10.06,10.07,10.04,10.05,264700.0,6.5983,6.6048,6.5852,6.5917,264700.0
2014-12-02 09:45:00,10.05,10.06,10.03,10.04,285700.0,6.5917,6.5983,6.5786,6.5852,285700.0
2014-12-02 09:50:00,10.04,10.04,10.03,10.04,134900.0,6.5852,6.5852,6.5786,6.5852,134900.0
2014-12-02 09:55:00,10.04,10.09,10.04,10.09,348700.0,6.5852,6.618,6.5852,6.618,348700.0
2014-12-02 10:00:00,10.09,10.11,10.08,10.1,109400.0,6.618,6.6311,6.6114,6.6245,109400.0
2014-12-02 10:05:00,10.1,10.1,10.07,10.07,49800.0,6.6245,6.6245,6.6048,6.6048,49800.0
2014-12-02 10:10:00,10.07,10.08,10.05,10.06,40200.0,6.6048,6.6114,6.5917,6.5983,40200.0
2014-12-02 10:15:00,10.06,10.07,10.05,10.07,110600.0,6.5983,6.6048,6.5917,6.6048,110600.0
2014-12-02 10:20:00,10.07,10.07,10.05,10.05,59400.0,6.6048,6.6048,6.5917,6.5917,59400.0
2014-12-02 10:25:00,10.05,10.06,10.03,10.05,135500.0,6.5917,6.5983,6.5786,6.5917,135500.0
2014-12-02 10:30:00,10.05,10.06,10.05,10.06,7500.0,6.5917,6.5983,6.5917,6.5983,7500.0
2014-12-02 10:35:00,10.05,10.06,10.05,10.05,19300.0,6.5917,6.5983,6.5917,6.5917,19300.0
2014-12-02 10:40:00,10.05,10.06,10.04,10.06,70600.0,6.5917,6.5983,6.5852,6.5983,70600.0
2014-12-02 10:45:00,10.06,10.07,10.05,10.07,20900.0,6.5983,6.6048,6.5917,6.6048,20900.0
2014-12-02 10:50:00,10.06,10.07,10.06,10.06,18100.0,6.5983,6.6048,6.5983,6.5983,18100.0
2014-12-02 10:55:00,10.07,10.1,10.06,10.09,85400.0,6.6048,6.6245,6.5983,6.618,85400.0
2014-12-02 11:00:00,10.1,10.13,10.09,10.12,98900.0,6.6245,6.6442,6.618,6.6376,98900.0
2014-12-02 11:05:00,10.11,10.12,10.11,10.12,16500.0,6.6311,6.6376,6.6311,6.6376,16500.0
2014-12-02 11:10:00,10.12,10.13,10.11,10.13,13900.0,6.6376,6.6442,6.6311,6.6442,13900.0
2014-12-02 11:15:00,10.13,10.14,10.11,10.12,63500.0,6.6442,6.6508,6.6311,6.6376,63500.0
2014-12-02 11:20:00,10.12,10.12,10.1,10.1,17100.0,6.6376,6.6376,6.6245,6.6245,17100.0
2014-12-02 11:25:00,10.11,10.13,10.09,10.11,730900.0,6.6311,6.6442,6.618,6.6311,730900.0
2014-12-02 11:30:00,10.11,10.12,10.1,10.11,137600.0,6.6311,6.6376,6.6245,6.6311,137600.0
2014-12-02 11:35:00,10.12,10.12,10.11,10.12,11500.0,6.6376,6.6376,6.6311,6.6376,11500.0
2014-12-02 11:40:00,10.12,10.12,10.11,10.12,36200.0,6.6376,6.6376,6.6311,6.6376,36200.0
2014-12-02 11:45:00,10.12,10.12,10.11,10.12,11100.0,6.6376,6.6376,6.6311,6.6376,11100.0
2014-12-02 11:50:00,10.11,10.12,10.11,10.11,19800.0,6.6311,6.6376,6.6311,6.6311,19800.0
2014-12-02 11:55:00,10.12,10.12,10.11,10.12,103500.0,6.6376,6.6376,6.6311,6.6376,103500.0
2014-12-02 12:00:00,10.12,10.12,10.11,10.11,14200.0,6.6376,6.6376,6.6311,6.6311,14200.0
2014-12-02 12:05:00,10.12,10.12,10.11,10.12,23400.0,6.6376,6.6376,6.6311,6.6376,23400.0
2014-12-02 12:10:00,10.12,10.12,10.1,10.1,52700.0,6.6376,6.6376,6.6245,6.6245,52700.0
2014-12-02 12:15:00,10.1,10.12,10.1,10.12,42000.0,6.6245,6.6376,6.6245,6.6376,42000.0
2014-12-02 12:20:00,10.12,10.12,10.09,10.1,292900.0,6.6376,6.6376,6.618,6.6245,292900.0
2014-12-02 12:25:00,10.1,10.1,10.09,10.09,11100.0,6.6245,6.6245,6.618,6.618,11100.0
2014-12-02 12:30:00,10.1,10.1,10.07,10.07,96600.0,6.6245,6.6245,6.6048,6.6048,96600.0
2014-12-02 12:35:00,10.07,10.08,10.06,10.06,14800.0,6.6048,6.6114,6.5983,6.5983,14800.0
2014-12-02 12:40:00,10.07,10.07,10.06,10.07,18200.0,6.6048,6.6048,6.5983,6.6048,18200.0
2014-12-02 12:45:00,10.07,10.07,10.05,10.05,334200.0,6.6048,6.6048,6.5917,6.5917,334200.0
2014-12-02 12:50:00,10.05,10.06,10.04,10.04,40500.0,6.5917,6.5983,6.5852,6.5852,40500.0
2014-12-02 12:55:00,10.04,10.05,10.04,10.04,13000.0,6.5852,6.5917,6.5852,6.5852,13000.0
2014-12-02 13:00:00,10.04,10.05,10.04,10.04,9500.0,6.5852,6.5917,6.5852,6.5852,9500.0
2014-12-02 13:05:00,10.05,10.06,10.04,10.06,89600.0,6.5917,6.5983,6.5852,6.5983,89600.0
2014-12-02 13:10:00,10.05,10.06,10.05,10.05,22900.0,6.5917,6.5983,6.5917,6.5917,22900.0
2014-12-02 13:15:00,10.05,10.06,10.05,10.05,19800.0,6.5917,6.5983,6.5917,6.5917,19800.0
2014-12-02 13:20:00,10.05,10.06,10.04,10.04,51900.0,6.5917,6.5983,6.5852,6.5852,51900.0
2014-12-02 13:25:00,10.04,10.06,10.04,10.06,106900.0,6.5852,6.5983,6.5852,6.5983,106900.0
2014-12-02 13:30:00,10.06,10.06,10.05,10.05,84000.0,6.5983,6.5983,6.5917,6.5917,84000.0
2014-12-02 13:35:00,10.05,10.06,10.05,10.05,24700.0,6.5917,6.5983,6.5917,6.5917,24700.0
2014-12-02 13:40:00,10.05,10.06,10.05,10.05,17600.0,6.5917,6.5983,6.5917,6.5917,17600.0
2014-12-02 13:45:00,10.06,10.06,10.05,10.05,85800.0,6.5983,6.5983,6.5917,6.5917,85800.0
2014-12-02 13:50:00,10.05,10.06,10.04,10.04,85500.0,6.5917,6.5983,6.5852,6.5852,85500.0
2014-12-02 13:55:00,10.04,10.05,10.03,10.03,23000.0,6.5852,6.5917,6.5786,6.5786,23000.0
2014-12-02 14:00:00,10.04,10.05,10.03,10.04,120100.0,6.5852,6.5917,6.5786,6.5852,120100.0
2014-12-02 14:05:00,10.05,10.05,10.04,10.05,56600.0,6.5917,6.5917,6.5852,6.5917,56600.0
2014-12-02 14:10:00,10.05,10.05,10.04,10.04,22600.0,6.5917,6.5917,6.5852,6.5852,22600.0
2014-12-02 14:15:00,10.04,10.05,10.04,10.04,57600.0,6.5852,6.5917,6.5852,6.5852,57600.0
2014-12-02 14:20:00,10.04,10.05,10.04,10.04,37600.0,6.5852,6.5917,6.5852,6.5852,37600.0
2014-12-02 14:25:00,10.04,10.05,10.04,10.04,40000.0,6.5852,6.5917,6.5852,6.5852,40000.0
2014-12-02 14:30:00,10.04,10.05,10.02,10.04,220800.0,6.5852,6.5917,6.572,6.5852,220800.0
2014-12-02 14:35:00,10.03,10.04,10.02,10.02,99900.0,6.5786,6.5852,6.572,6.572,99900.0
2014-12-02 14:40:00,10.03,10.04,10.02,10.04,102300.0,6.5786,6.5852,6.572,6.5852,102300.0
2014-12-02 14:45:00,10.03,10.06,10.03,10.05,185400.0,6.5786,6.5983,6.5786,6.5917,185400.0
2014-12-02 14:50:00,10.06,10.07,10.05,10.07,187700.0,6.5983,6.6048,6.5917,6.6048,187700.0
2014-12-02 14:55:00,10.07,10.07,10.06,10.06,84800.0,6.6048,6.6048,6.5983,6.5983,84800.0
2014-12-02 15:00:00,10.06,10.07,10.05,10.05,78700.0,6.5983,6.6048,6.5917,6.5917,78700.0
2014-12-02 15:05:00,10.05,10.06,10.04,10.04,120000.0,6.5917,6.5983,6.5852,6.5852,120000.0
2014-12-02 15:10:00,10.04,10.05,10.04,10.04,75000.0,6.5852,6.5917,6.5852,6.5852,75000.0
2014-12-02 15:15:00,10.04,10.05,10.03,10.03,89800.0,6.5852,6.5917,6.5786,6.5786,89800.0
2014-12-02 15:20:00,10.03,10.04,10.03,10.03,78600.0,6.5786,6.5852,6.5786,6.5786,78600.0
2014-12-02 15:25:00,10.03,10.04,10.02,10.04,193900.0,6.5786,6.5852,6.572,6.5852,193900.0
2014-12-02 15:30:00,10.04,10.05,10.03,10.04,177500.0,6.5852,6.5917,6.5786,6.5852,177500.0
2014-12-02 15:35:00,10.05,10.05,10.04,10.04,112200.0,6.5917,6.5917,6.5852,6.5852,112200.0
2014-12-02 15:40:00,10.04,10.05,10.04,10.04,104200.0,6.5852,6.5917,6.5852,6.5852,104200.0
2014-12-02 15:45:00,10.04,10.06,10.04,10.06,307500.0,6.5852,6.5983,6.5852,6.5983,307500.0
2014-12-02 15:50:00,10.05,10.06,10.05,10.05,216400.0,6.5917,6.5983,6.5917,6.5917,216400.0
2014-12-02 15:55:00,10.05,10.06,10.04,10.05,449400.0,6.5917,6.5983,6.5852,6.5917,449400.0
2014-12-03 09:30:00,10.02,10.08,10.01,10.04,191100.0,6.572,6.6114,6.5655,6.5852,191100.0
2014-12-03 09:35:00,10.04,10.11,10.02,10.1,437700.0,6.5852,6.6311,6.572,6.6245,437700.0
2014-12-03 09:40:00,10.11,10.12,10.1,10.12,55700.0,6.6311,6.6376,6.6245,6.6376,55700.0
2014-12-03 09:45:00,10.12,10.14,10.1,10.13,95000.0,6.6376,6.6508,6.6245,6.6442,95000.0
2014-12-03 09:50:00,10.13,10.13,10.11,10.13,42300.0,6.6442,6.6442,6.6311,6.6442,42300.0
2014-12-03 09:55:00,10.12,10.13,10.12,10.12,15600.0,6.6376,6.6442,6.6376,6.6376,15600.0
2014-12-03 10:00:00,10.13,10.13,10.11,10.13,44100.0,6.6442,6.6442,6.6311,6.6442,44100.0
2014-12-03 10:05:00,10.13,10.13,10.1,10.13,228300.0,6.6442,6.6442,6.6245,6.6442,228300.0
2014-12-03 10:10:00,10.12,10.14,10.12,10.14,70800.0,6.6376,6.6508,6.6376,6.6508,70800.0
2014-12-03 10:15:00,10.14,10.15,10.11,10.11,229500.0,6.6508,6.6573,6.6311,6.6311,229500.0
2014-12-03 10:20:00,10.11,10.13,10.1,10.13,73000.0,6.6311,6.6442,6.6245,6.6442,73000.0
2014-12-03 10:25:00,10.13,10.14,10.12,10.13,87200.0,6.6442,6.6508,6.6376,6.6442,87200.0
2014-12-03 10:30:00,10.13,10.13,10.12,10.13,18600.0,6.6442,6.6442,6.6376,6.6442,18600.0
2014-12-03 10:35:00,10.13,10.14,10.12,10.12,37800.0,6.6442,6.6508,6.6376,6.6376,37800.0
2014-12-03 10:40:00,10.13,10.14,10.12,10.13,61800.0,6.6442,6.6508,6.6376,6.6442,61800.0
2014-12-03 10:45:00,10.13,10.14,10.13,10.14,24100.0,6.6442,6.6508,6.6442,6.6508,24100.0
2014-12-03 10:50:00,10.14,10.14,10.13,10.13,16300.0,6.6508,6.6508,6.6442,6.6442,16300.0
2014-12-03 10:55:00,10.13,10.14,10.12,10.13,35400.0,6.6442,6.6508,6.6376,6.6442,35400.0
2014-12-03 11:00:00,10.13,10.14,10.12,10.14,76500.0,6.6442,6.6508,6.6376,6.6508,76500.0
2014-12-03 11:05:00,10.14,10.15,10.13,10.15,31100.0,6.6508,6.6573,6.6442,6.6573,31100.0
2014-12-03 11:10:00,10.15,10.15,10.12,10.12,65800.0,6.6573,6.6573,6.6376,6.6376,65800.0
2014-12-03 11:15:00,10.12,10.13,10.12,10.13,21100.0,6.6376,6.6442,6.6376,6.6442,21100.0
2014-12-03 11:20:00,10.13,10.13,10.11,10.12,68000.0,6.6442,6.6442,6.6311,6.6376,68000.0
2014-12-03 11:25:00,10.12,10.13,10.1,10.13,184400.0,6.6376,6.6442,6.6245,6.6442,184400.0
2014-12-03 11:30:00,10.13,10.14,10.11,10.12,95300.0,6.6442,6.6508,6.6311,6.6376,95300.0
2014-12-03 11:35:00,10.12,10.13,10.11,10.11,50000.0,6.6376,6.6442,6.6311,6.6311,50000.0
2014-12-03 11:40:00,10.12,10.12,10.1,10.11,95400.0,6.6376,6.6376,6.6245,6.6311,95400.0
2014-12-03 11:45:00,10.11,10.12,10.1,10.11,20800.0,6.6311,6.6376,6.6245,6.6311,20800.0
2014-12-03 11:50:00,10.11,10.11,10.1,10.11,10100.0,6.6311,6.6311,6.6245,6.6311,10100.0
2014-12-03 11:55:00,10.11,10.11,10.1,10.11,10000.0,6.6311,6.6311,6.6245,6.6311,10000.0
2014-12-03 12:00:00,10.11,10.11,10.1,10.11,30600.0,6.6311,6.6311,6.6245,6.6311,30600.0
2014-12-03 12:05:00,10.11,10.11,10.1,10.1,12000.0,6.6311,6.6311,6.6245,6.6245,12000.0
2014-12-03 12:10:00,10.11,10.11,10.1,10.11,7000.0,6.6311,6.6311,6.6245,6.6311,7000.0
2014-12-03 12:15:00,10.11,10.11,10.09,10.1,47600.0,6.6311,6.6311,6.618,6.6245,47600.0
2014-12-03 12:20:00,10.1,10.1,10.08,10.08,37700.0,6.6245,6.6245,6.6114,6.6114,37700.0
2014-12-03 12:25:00,10.08,10.08,10.07,10.08,12000.0,6.6114,6.6114,6.6048,6.6114,12000.0
2014-12-03 12:30:00,10.08,10.08,10.06,10.07,47400.0,6.6114,6.6114,6.5983,6.6048,47400.0
2014-12-03 12:35:00,10.08,10.08,10.06,10.06,44400.0,6.6114,6.6114,6.5983,6.5983,44400.0
2014-12-03 12:40:00,10.07,10.07,10.05,10.07,32900.0,6.6048,6.6048,6.5917,6.6048,32900.0
2014-12-03 12:45:00,10.07,10.07,10.06,10.07,4900.0,6.6048,6.6048,6.5983,6.6048,4900.0
2014-12-03 12:50:00,10.07,10.08,10.06,10.08,74200.0,6.6048,6.6114,6.5983,6.6114,74200.0
2014-12-03 12:55:00,10.08,10.09,10.07,10.09,192200.0,6.6114,6.618,6.6048,6.618,192200.0
2014-12-03 13:00:00,10.09,10.11,10.09,10.11,89900.0,6.618,6.6311,6.618,6.6311,89900.0
2014-12-03 13:05:00,10.11,10.11,10.09,10.1,39900.0,6.6311,6.6311,6.618,6.6245,39900.0
2014-12-03 13:10:00,10.1,10.1,10.09,10.1,7800.0,6.6245,6.6245,6.618,6.6245,7800.0
2014-12-03 13:15:00,10.1,10.1,10.09,10.1,7700.0,6.6245,6.6245,6.618,6.6245,7700.0
2014-12-03 13:20:00,10.1,10.1,10.09,10.1,8300.0,6.6245,6.6245,6.618,6.6245,8300.0
2014-12-03 13:25:00,10.09,10.1,10.09,10.1,17700.0,6.618,6.6245,6.618,6.6245,17700.0
2014-12-03 13:30:00,10.1,10.1,10.08,10.09,48300.0,6.6245,6.6245,6.6114,6.618,48300.0
2014-12-03 13:35:00,10.09,10.09,10.08,10.08,5900.0,6.618,6.618,6.6114,6.6114,5900.0
2014-12-03 13:40:00,10.09,10.09,10.07,10.08,101300.0,6.618,6.618,6.6048,6.6114,101300.0
2014-12-03 13:45:00,10.08,10.08,10.07,10.08,20000.0,6.6114,6.6114,6.6048,6.6114,20000.0
2014-12-03 13:50:00,10.08,10.08,10.06,10.07,52500.0,6.6114,6.6114,6.5983,6.6048,52500.0
2014-12-03 13:55:00,10.07,10.07,10.06,10.07,8700.0,6.6048,6.6048,6.5983,6.6048,8700.0
2014-12-03 14:00:00,10.07,10.08,10.06,10.08,38500.0,6.6048,6.6114,6.5983,6.6114,38500.0
2014-12-03 14:05:00,10.08,10.1,10.07,10.1,64400.0,6.6114,6.6245,6.6048,6.6245,64400.0
2014-12-03 14:10:00,10.1,10.11,10.09,10.11,45300.0,6.6245,6.6311,6.618,6.6311,45300.0
2014-12-03 14:15:00,10.11,10.11,10.1,10.11,19800.0,6.6311,6.6311,6.6245,6.6311,19800.0
2014-12-03 14:20:00,10.11,10.11,10.1,10.11,12100.0,6.6311,6.6311,6.6245,6.6311,12100.0
2014-12-03 14:25:00,10.11,10.11,10.1,10.11,15800.0,6.6311,6.6311,6.6245,6.6311,15800.0
2014-12-03 14:30:00,10.11,10.12,10.1,10.11,57000.0,6.6311,6.6376,6.6245,6.6311,57000.0
2014-12-03 14:35:00,10.12,10.12,10.1,10.12,38800.0,6.6376,6.6376,6.6245,6.6376,38800.0
2014-12-03 14:40:00,10.12,10.13,10.1,10.1,360800.0,6.6376,6.6442,6.6245,6.6245,360800.0
2014-12-03 14:45:00,10.11,10.11,10.09,10.11,32700.0,6.6311,6.6311,6.618,6.6311,32700.0
2014-12-03 14:50:00,10.11,10.11,10.1,10.11,7600.0,6.6311,6.6311,6.6245,6.6311,7600.0
2014-12-03 14:55:00,10.1,10.11,10.1,10.11,13100.0,6.6245,6.6311,6.6245,6.6311,13100.0
2014-12-03 15:00:00,10.11,10.12,10.1,10.12,54700.0,6.6311,6.6376,6.6245,6.6376,54700.0
2014-12-03 15:05:00,10.12,10.12,10.11,10.12,17700.0,6.6376,6.6376,6.6311,6.6376,17700.0
2014-12-03 15:10:00,10.12,10.13,10.11,10.13,30800.0,6.6376,6.6442,6.6311,6.6442,30800.0
2014-12-03 15:15:00,10.13,10.14,10.12,10.13,46100.0,6.6442,6.6508,6.6376,6.6442,46100.0
2014-12-03 15:20:00,10.13,10.14,10.12,10.13,19600.0,6.6442,6.6508,6.6376,6.6442,19600.0
2014-12-03 15:25:00,10.13,10.15,10.13,10.15,62500.0,6.6442,6.6573,6.6442,6.6573,62500.0
2014-12-03 15:30:00,10.15,10.15,10.13,10.15,91400.0,6.6573,6.6573,6.6442,6.6573,91400.0
2014-12-03 15:35:00,10.14,10.15,10.14,10.15,34200.0,6.6508,6.6573,6.6508,6.6573,34200.0
2014-12-03 15:40:00,10.15,10.15,10.14,10.15,41600.0,6.6573,6.6573,6.6508,6.6573,41600.0
2014-12-03 15:45:00,10.15,10.15,10.14,10.14,59500.0,6.6573,6.6573,6.6508,6.6508,59500.0
2014-12-03 15:50:00,10.15,10.15,10.14,10.14,125400.0,6.6573,6.6573,6.6508,6.6508,125400.0
2014-12-03 15:55:00,10.15,10.16,10.14,10.15,453600.0,6.6573,6.6639,6.6508,6.6573,453600.0
2014-12-04 09:30:00,10.1,10.15,10.1,10.14,201400.0,6.6245,6.6573,6.6245,6.6508,201400.0
2014-12-04 09:35:00,10.14,10.15,10.11,10.15,227600.0,6.6508,6.6573,6.6311,6.6573,227600.0
2014-12-04 09:40:00,10.15,10.18,10.14,10.18,145400.0,6.6573,6.677,6.6508,6.677,145400.0
2014-12-04 09:45:00,10.17,10.19,10.16,10.17,268000.0,6.6704,6.6835,6.6639,6.6704,268000.0
2014-12-04 09:50:00,10.17,10.17,10.14,10.16,66200.0,6.6704,6.6704,6.6508,6.6639,66200.0
2014-12-04 09:55:00,10.15,10.16,10.12,10.14,215200.0,6.6573,6.6639,6.6376,6.6508,215200.0
2014-12-04 10:00:00,10.15,10.15,10.14,10.15,29500.0,6.6573,6.6573,6.6508,6.6573,29500.0
2014-12-04 10:05:00,10.15,10.16,10.12,10.12,91300.0,6.6573,6.6639,6.6376,6.6376,91300.0
2014-12-04 10:10:00,10.12,10.15,10.12,10.15,40100.0,6.6376,6.6573,6.6376,6.6573,40100.0
2014-12-04 10:15:00,10.15,10.15,10.13,10.13,46000.0,6.6573,6.6573,6.6442,6.6442,46000.0
2014-12-04 10:20:00,10.13,10.15,10.13,10.15,22800.0,6.6442,6.6573,6.6442,6.6573,22800.0
2014-12-04 10:25:00,10.15,10.15,10.13,10.13,36600.0,6.6573,6.6573,6.6442,6.6442,36600.0
2014-12-04 10:30:00,10.13,10.13,10.11,10.13,45800.0,6.6442,6.6442,6.6311,6.6442,45800.0
2014-12-04 10:35:00,10.12,10.13,10.1,10.12,38000.0,6.6376,6.6442,6.6245,6.6376,38000.0
2014-12-04 10:40:00,10.12,10.13,10.1,10.11,65300.0,6.6376,6.6442,6.6245,6.6311,65300.0
2014-12-04 10:45:00,10.11,10.11,10.1,10.11,11300.0,6.6311,6.6311,6.6245,6.6311,11300.0
2014-12-04 10:50:00,10.11,10.12,10.1,10.12,23300.0,6.6311,6.6376,6.6245,6.6376,23300.0
2014-12-04 10:55:00,10.12,10.14,10.11,10.13,65400.0,6.6376,6.6508,6.6311,6.6442,65400.0
2014-12-04 11:00:00,10.13,10.13,10.11,10.13,100000.0,6.6442,6.6442,6.6311,6.6442,100000.0
2014-12-04 11:05:00,10.13,10.13,10.12,10.13,19700.0,6.6442,6.6442,6.6376,6.6442,19700.0
2014-12-04 11:10:00,10.13,10.14,10.12,10.12,45800.0,6.6442,6.6508,6.6376,6.6376,45800.0
2014-12-04 11:15:00,10.12,10.13,10.12,10.12,20900.0,6.6376,6.6442,6.6376,6.6376,20900.0
2014-12-04 11:20:00,10.13,10.13,10.12,10.13,26500.0,6.6442,6.6442,6.6376,6.6442,26500.0
2014-12-04 11:25:00,10.13,10.13,10.12,10.12,9300.0,6.6442,6.6442,6.6376,6.6376,9300.0
2014-12-04 11:30:00,10.13,10.13,10.11,10.12,25000.0,6.6442,6.6442,6.6311,6.6376,25000.0
2014-12-04 11:35:00,10.12,10.15,10.11,10.14,51800.0,6.6376,6.6573,6.6311,6.6508,51800.0
2014-12-04 11:40:00,10.15,10.15,10.14,10.14,27500.0,6.6573,6.6573,6.6508,6.6508,27500.0
2014-12-04 11:45:00,10.15,10.16,10.14,10.16,30300.0,6.6573,6.6639,6.6508,6.6639,30300.0
2014-12-04 11:50:00,10.16,10.17,10.15,10.16,59400.0,6.6639,6.6704,6.6573,6.6639,59400.0
2014-12-04 11:55:00,10.16,10.17,10.15,10.17,26300.0,6.6639,6.6704,6.6573,6.6704,26300.0
2014-12-04 12:00:00,10.17,10.17,10.15,10.16,21600.0,6.6704,6.6704,6.6573,6.6639,21600.0
2014-12-04 12:05:00,10.16,10.18,10.15,10.17,80600.0,6.6639,6.677,6.6573,6.6704,80600.0
2014-12-04 12:10:00,10.17,10.17,10.16,10.17,8000.0,6.6704,6.6704,6.6639,6.6704,8000.0
2014-12-04 12:15:00,10.17,10.17,10.16,10.16,6200.0,6.6704,6.6704,6.6639,6.6639,6200.0
2014-12-04 12:20:00,10.17,10.17,10.16,10.17,11400.0,6.6704,6.6704,6.6639,6.6704,11400.0
2014-12-04 12:25:00,10.17,10.17,10.16,10.16,15800.0,6.6704,6.6704,6.6639,6.6639,15800.0
2014-12-04 12:30:00,10.17,10.2,10.16,10.19,241700.0,6.6704,6.6901,6.6639,6.6835,241700.0
2014-12-04 12:35:00,10.19,10.19,10.17,10.18,121300.0,6.6835,6.6835,6.6704,6.677,121300.0
2014-12-04 12:40:00,10.18,10.18,10.17,10.18,17600.0,6.677,6.677,6.6704,6.677,17600.0
2014-12-04 12:45:00,10.18,10.18,10.16,10.16,29500.0,6.677,6.677,6.6639,6.6639,29500.0
2014-12-04 12:50:00,10.17,10.17,10.16,10.17,6900.0,6.6704,6.6704,6.6639,6.6704,6900.0
2014-12-04 12:55:00,10.17,10.17,10.16,10.16,11600.0,6.6704,6.6704,6.6639,6.6639,11600.0
2014-12-04 13:00:00,10.17,10.18,10.16,10.18,37700.0,6.6704,6.677,6.6639,6.677,37700.0
2014-12-04 13:05:00,10.18,10.18,10.17,10.18,19200.0,6.677,6.677,6.6704,6.677,19200.0
2014-12-04 13:10:00,10.18,10.18,10.17,10.18,9100.0,6.677,6.677,6.6704,6.677,9100.0
2014-12-04 13:15:00,10.18,10.18,10.17,10.18,6800.0,6.677,6.677,6.6704,6.677,6800.0
2014-12-04 13:20:00,10.18,10.18,10.17,10.18,107700.0,6.677,6.677,6.6704,6.677,107700.0
2014-12-04 13:25:00,10.18,10.18,10.17,10.17,15400.0,6.677,6.677,6.6704,6.6704,15400.0
2014-12-04 13:30:00,10.18,10.18,10.17,10.18,33600.0,6.677,6.677,6.6704,6.677,33600.0
2014-12-04 13:35:00,10.18,10.18,10.17,10.18,12600.0,6.677,6.677,6.6704,6.677,12600.0
2014-12-04 13:40:00,10.18,10.18,10.17,10.18,22300.0,6.677,6.677,6.6704,6.677,22300.0
2014-12-04 13:45:00,10.18,10.18,10.17,10.18,11100.0,6.677,6.677,6.6704,6.677,11100.0
2014-12-04 13:50:00,10.18,10.19,10.17,10.19,63400.0,6.677,6.6835,6.6704,6.6835,63400.0
2014-12-04 13:55:00,10.19,10.19,10.18,10.19,14300.0,6.6835,6.6835,6.677,6.6835,14300.0
2014-12-04 14:00:00,10.19,10.19,10.17,10.18,83700.0,6.6835,6.6835,6.6704,6.677,83700.0
2014-12-04 14:05:00,10.18,10.18,10.17,10.18,19000.0,6.677,6.677,6.6704,6.677,19000.0
2014-12-04 14:10:00,10.18,10.18,10.17,10.18,7100.0,6.677,6.677,6.6704,6.677,7100.0
2014-12-04 14:15:00,10.18,10.18,10.17,10.18,16200.0,6.677,6.677,6.6704,6.677,16200.0
2014-12-04 14:20:00,10.18,10.18,10.16,10.17,39300.0,6.677,6.677,6.6639,6.6704,39300.0
2014-12-04 14:25:00,10.17,10.17,10.16,10.17,172700.0,6.6704,6.6704,6.6639,6.6704,172700.0
2014-12-04 14:30:00,10.17,10.17,10.15,10.16,61300.0,6.6704,6.6704,6.6573,6.6639,61300.0
2014-12-04 14:35:00,10.16,10.16,10.15,10.16,15700.0,6.6639,6.6639,6.6573,6.6639,15700.0
2014-12-04 14:40:00,10.15,10.16,10.15,10.16,7100.0,6.6573,6.6639,6.6573,6.6639,7100.0
2014-12-04 14:45:00,10.16,10.17,10.15,10.17,156600.0,6.6639,6.6704,6.6573,6.6704,156600.0
2014-12-04 14:50:00,10.17,10.17,10.16,10.17,10200.0,6.6704,6.6704,6.6639,6.6704,10200.0
2014-12-04 14:55:00,10.17,10.18,10.16,10.18,42400.0,6.6704,6.677,6.6639,6.677,42400.0
2014-12-04 15:00:00,10.18,10.19,10.17,10.19,52100.0,6.677,6.6835,6.6704,6.6835,52100.0
2014-12-04 15:05:00,10.19,10.19,10.18,10.19,18700.0,6.6835,6.6835,6.677,6.6835,18700.0
2014-12-04 15:10:00,10.19,10.19,10.18,10.19,23100.0,6.6835,6.6835,6.677,6.6835,23100.0
2014-12-04 15:15:00,10.19,10.19,10.17,10.18,102800.0,6.6835,6.6835,6.6704,6.677,102800.0
2014-12-04 15:20:00,10.18,10.18,10.15,10.15,77300.0,6.677,6.677,6.6573,6.6573,77300.0
2014-12-04 15:25:00,10.15,10.17,10.15,10.17,57200.0,6.6573,6.6704,6.6573,6.6704,57200.0
2014-12-04 15:30:00,10.17,10.19,10.16,10.19,123100.0,6.6704,6.6835,6.6639,6.6835,123100.0
2014-12-04 15:35:00,10.18,10.19,10.17,10.18,101000.0,6.677,6.6835,6.6704,6.677,101000.0
2014-12-04 15:40:00,10.18,10.19,10.17,10.19,100200.0,6.677,6.6835,6.6704,6.6835,100200.0
2014-12-04 15:45:00,10.19,10.2,10.18,10.19,192300.0,6.6835,6.6901,6.677,6.6835,192300.0
2014-12-04 15:50:00,10.19,10.2,10.18,10.2,125500.0,6.6835,6.6901,6.677,6.6901,125500.0
2014-12-04 15:55:00,10.2,10.2,10.17,10.19,437800.0,6.6901,6.6901,6.6704,6.6835,437800.0
2014-12-05 09:30:00,10.25,10.35,10.21,10.35,367300.0,6.7229,6.7885,6.6967,6.7885,367300.0
2014-12-05 09:35:00,10.34,10.37,10.33,10.34,165300.0,6.7819,6.8016,6.7754,6.7819,165300.0
2014-12-05 09:40:00,10.34,10.34,10.3,10.31,162700.0,6.7819,6.7819,6.7557,6.7623,162700.0
2014-12-05 09:45:00,10.31,10.36,10.29,10.36,514900.0,6.7623,6.795,6.7491,6.795,514900.0
2014-12-05 09:50:00,10.36,10.38,10.35,10.37,154400.0,6.795,6.8082,6.7885,6.8016,154400.0
2014-12-05 09:55:00,10.37,10.37,10.32,10.34,201800.0,6.8016,6.8016,6.7688,6.7819,201800.0
2014-12-05 10:00:00,10.35,10.35,10.31,10.34,350400.0,6.7885,6.7885,6.7623,6.7819,350400.0
2014-12-05 10:05:00,10.34,10.37,10.33,10.36,112100.0,6.7819,6.8016,6.7754,6.795,112100.0
2014-12-05 10:10:00,10.36,10.38,10.36,10.38,27500.0,6.795,6.8082,6.795,6.8082,27500.0
2014-12-05 10:15:00,10.38,10.38,10.36,10.37,380100.0,6.8082,6.8082,6.795,6.8016,380100.0
2014-12-05 10:20:00,10.37,10.38,10.36,10.37,93300.0,6.8016,6.8082,6.795,6.8016,93300.0
2014-12-05 10:25:00,10.37,10.39,10.36,10.39,75200.0,6.8016,6.8147,6.795,6.8147,75200.0
2014-12-05 10:30:00,10.38,10.39,10.38,10.38,22300.0,6.8082,6.8147,6.8082,6.8082,22300.0
2014-12-05 10:35:00,10.38,10.4,10.37,10.4,105500.0,6.8082,6.8213,6.8016,6.8213,105500.0
2014-12-05 10:40:00,10.39,10.4,10.38,10.39,79500.0,6.8147,6.8213,6.8082,6.8147,79500.0
2014-12-05 10:45:00,10.39,10.39,10.37,10.38,52500.0,6.8147,6.8147,6.8016,6.8082,52500.0
2014-12-05 10:50:00,10.38,10.38,10.36,10.37,92300.0,6.8082,6.8082,6.795,6.8016,92300.0
2014-12-05 10:55:00,10.37,10.39,10.36,10.38,75800.0,6.8016,6.8147,6.795,6.8082,75800.0
2014-12-05 11:00:00,10.38,10.39,10.38,10.39,34100.0,6.8082,6.8147,6.8082,6.8147,34100.0
2014-12-05 11:05:00,10.39,10.41,10.38,10.4,185700.0,6.8147,6.8278,6.8082,6.8213,185700.0
2014-12-05 11:10:00,10.41,10.41,10.38,10.4,116700.0,6.8278,6.8278,6.8082,6.8213,116700.0
2014-12-05 11:15:00,10.4,10.4,10.38,10.39,59000.0,6.8213,6.8213,6.8082,6.8147,59000.0
2014-12-05 11:20:00,10.38,10.42,10.38,10.41,190400.0,6.8082,6.8344,6.8082,6.8278,190400.0
2014-12-05 11:25:00,10.41,10.41,10.4,10.41,40200.0,6.8278,6.8278,6.8213,6.8278,40200.0
2014-12-05 11:30:00,10.41,10.41,10.39,10.41,132300.0,6.8278,6.8278,6.8147,6.8278,132300.0
2014-12-05 11:35:00,10.41,10.41,10.4,10.41,15900.0,6.8278,6.8278,6.8213,6.8278,15900.0
2014-12-05 11:40:00,10.41,10.41,10.4,10.41,42600.0,6.8278,6.8278,6.8213,6.8278,42600.0
2014-12-05 11:45:00,10.4,10.41,10.4,10.41,29100.0,6.8213,6.8278,6.8213,6.8278,29100.0
2014-12-05 11:50:00,10.41,10.44,10.41,10.44,174200.0,6.8278,6.8475,6.8278,6.8475,174200.0
2014-12-05 11:55:00,10.44,10.44,10.42,10.42,47200.0,6.8475,6.8475,6.8344,6.8344,47200.0
2014-12-05 12:00:00,10.43,10.43,10.41,10.42,21400.0,6.841,6.841,6.8278,6.8344,21400.0
2014-12-05 12:05:00,10.42,10.43,10.41,10.42,59400.0,6.8344,6.841,6.8278,6.8344,59400.0
2014-12-05 12:10:00,10.42,10.44,10.41,10.44,67900.0,6.8344,6.8475,6.8278,6.8475,67900.0
2014-12-05 12:15:00,10.44,10.45,10.43,10.45,44800.0,6.8475,6.8541,6.841,6.8541,44800.0
2014-12-05 12:20:00,10.45,10.45,10.42,10.43,104000.0,6.8541,6.8541,6.8344,6.841,104000.0
2014-12-05 12:25:00,10.43,10.43,10.42,10.43,15300.0,6.841,6.841,6.8344,6.841,15300.0
2014-12-05 12:30:00,10.43,10.44,10.42,10.43,38900.0,6.841,6.8475,6.8344,6.841,38900.0
2014-12-05 12:35:00,10.44,10.44,10.43,10.44,6800.0,6.8475,6.8475,6.841,6.8475,6800.0
2014-12-05 12:40:00,10.44,10.44,10.43,10.44,38700.0,6.8475,6.8475,6.841,6.8475,38700.0
2014-12-05 12:45:00,10.44,10.44,10.43,10.44,33100.0,6.8475,6.8475,6.841,6.8475,33100.0
2014-12-05 12:50:00,10.44,10.44,10.43,10.44,8200.0,6.8475,6.8475,6.841,6.8475,8200.0
2014-12-05 12:55:00,10.43,10.44,10.42,10.43,50600.0,6.841,6.8475,6.8344,6.841,50600.0
2014-12-05 13:00:00,10.43,10.43,10.41,10.42,36000.0,6.841,6.841,6.8278,6.8344,36000.0
2014-12-05 13:05:00,10.42,10.43,10.42,10.43,37000.0,6.8344,6.841,6.8344,6.841,37000.0
2014-12-05 13:10:00,10.43,10.43,10.42,10.43,4400.0,6.841,6.841,6.8344,6.841,4400.0
2014-12-05 13:15:00,10.43,10.43,10.42,10.43,10600.0,6.841,6.841,6.8344,6.841,10600.0
2014-12-05 13:20:00,10.43,10.43,10.42,10.43,4700.0,6.841,6.841,6.8344,6.841,4700.0
2014-12-05 13:25:00,10.43,10.43,10.42,10.43,10500.0,6.841,6.841,6.8344,6.841,10500.0
2014-12-05 13:30:00,10.43,10.43,10.42,10.43,9300.0,6.841,6.841,6.8344,6.841,9300.0
2014-12-05 13:35:00,10.43,10.44,10.42,10.43,161200.0,6.841,6.8475,6.8344,6.841,161200.0
2014-12-05 13:40:00,10.43,10.43,10.42,10.43,8100.0,6.841,6.841,6.8344,6.841,8100.0
2014-12-05 13:45:00,10.43,10.44,10.43,10.44,19400.0,6.841,6.8475,6.841,6.8475,19400.0
2014-12-05 13:50:00,10.44,10.44,10.43,10.44,12000.0,6.8475,6.8475,6.841,6.8475,12000.0
2014-12-05 13:55:00,10.44,10.44,10.43,10.44,21400.0,6.8475,6.8475,6.841,6.8475,21400.0
2014-12-05 14:00:00,10.44,10.44,10.42,10.43,65600.0,6.8475,6.8475,6.8344,6.841,65600.0
2014-12-05 14:05:00,10.43,10.43,10.41,10.43,220500.0,6.841,6.841,6.8278,6.841,220500.0
2014-12-05 14:10:00,10.43,10.43,10.41,10.42,77100.0,6.841,6.841,6.8278,6.8344,77100.0
2014-12-05 14:15:00,10.42,10.43,10.42,10.43,20800.0,6.8344,6.841,6.8344,6.841,20800.0
2014-12-05 14:20:00,10.42,10.43,10.41,10.42,55200.0,6.8344,6.841,6.8278,6.8344,55200.0
2014-12-05 14:25:00,10.42,10.42,10.41,10.42,33100.0,6.8344,6.8344,6.8278,6.8344,33100.0
2014-12-05 14:30:00,10.42,10.42,10.4,10.4,71200.0,6.8344,6.8344,6.8213,6.8213,71200.0
2014-12-05 14:35:00,10.4,10.4,10.39,10.39,45000.0,6.8213,6.8213,6.8147,6.8147,45000.0
2014-12-05 14:40:00,10.39,10.41,10.39,10.41,78100.0,6.8147,6.8278,6.8147,6.8278,78100.0
2014-12-05 14:45:00,10.41,10.41,10.4,10.41,37200.0,6.8278,6.8278,6.8213,6.8278,37200.0
2014-12-05 14:50:00,10.4,10.41,10.4,10.4,33700.0,6.8213,6.8278,6.8213,6.8213,33700.0
2014-12-05 14:55:00,10.4,10.41,10.39,10.39,102200.0,6.8213,6.8278,6.8147,6.8147,102200.0
2014-12-05 15:00:00,10.39,10.41,10.38,10.41,145300.0,6.8147,6.8278,6.8082,6.8278,145300.0
2014-12-05 15:05:00,10.41,10.41,10.4,10.41,32200.0,6.8278,6.8278,6.8213,6.8278,32200.0
2014-12-05 15:10:00,10.41,10.41,10.4,10.41,20800.0,6.8278,6.8278,6.8213,6.8278,20800.0
2014-12-05 15:15:00,10.41,10.41,10.4,10.41,31900.0,6.8278,6.8278,6.8213,6.8278,31900.0
2014-12-05 15:20:00,10.41,10.41,10.4,10.4,60000.0,6.8278,6.8278,6.8213,6.8213,60000.0
2014-12-05 15:25:00,10.4,10.41,10.4,10.41,39500.0,6.8213,6.8278,6.8213,6.8278,39500.0
2014-12-05 15:30:00,10.41,10.41,10.39,10.39,91500.0,6.8278,6.8278,6.8147,6.8147,91500.0
2014-12-05 15:35:00,10.4,10.4,10.39,10.39,42100.0,6.8213,6.8213,6.8147,6.8147,42100.0
2014-12-05 15:40:00,10.4,10.4,10.39,10.4,66000.0,6.8213,6.8213,6.8147,6.8213,66000.0
2014-12-05 15:45:00,10.4,10.42,10.39,10.4,324700.0,6.8213,6.8344,6.8147,6.8213,324700.0
2014-12-05 15:50:00,10.4,10.41,10.39,10.4,197200.0,6.8213,6.8278,6.8147,6.8213,197200.0
2014-12-05 15:55:00,10.41,10.43,10.4,10.43,423500.0,6.8278,6.841,6.8213,6.841,423500.0
2014-12-08 09:30:00,10.43,10.43,10.33,10.37,216200.0,6.841,6.841,6.7754,6.8016,216200.0
2014-12-08 09:35:00,10.38,10.42,10.37,10.41,85800.0,6.8082,6.8344,6.8016,6.8278,85800.0
2014-12-08 09:40:00,10.41,10.43,10.39,10.43,101300.0,6.8278,6.841,6.8147,6.841,101300.0
2014-12-08 09:45:00,10.42,10.43,10.4,10.41,47200.0,6.8344,6.841,6.8213,6.8278,47200.0
2014-12-08 09:50:00,10.41,10.42,10.39,10.42,48700.0,6.8278,6.8344,6.8147,6.8344,48700.0
2014-12-08 09:55:00,10.42,10.44,10.41,10.44,54000.0,6.8344,6.8475,6.8278,6.8475,54000.0
2014-12-08 10:00:00,10.44,10.46,10.43,10.46,320800.0,6.8475,6.8606,6.841,6.8606,320800.0
2014-12-08 10:05:00,10.46,10.48,10.45,10.48,46300.0,6.8606,6.8738,6.8541,6.8738,46300.0
2014-12-08 10:10:00,10.48,10.48,10.44,10.45,165500.0,6.8738,6.8738,6.8475,6.8541,165500.0
2014-12-08 10:15:00,10.45,10.49,10.45,10.47,203000.0,6.8541,6.8803,6.8541,6.8672,203000.0
2014-12-08 10:20:00,10.48,10.48,10.47,10.47,9900.0,6.8738,6.8738,6.8672,6.8672,9900.0
2014-12-08 10:25:00,10.48,10.5,10.48,10.5,64700.0,6.8738,6.8869,6.8738,6.8869,64700.0
2014-12-08 10:30:00,10.5,10.5,10.47,10.47,51600.0,6.8869,6.8869,6.8672,6.8672,51600.0
2014-12-08 10:35:00,10.47,10.49,10.47,10.49,39700.0,6.8672,6.8803,6.8672,6.8803,39700.0
2014-12-08 10:40:00,10.49,10.49,10.48,10.49,19500.0,6.8803,6.8803,6.8738,6.8803,19500.0
2014-12-08 10:45:00,10.49,10.5,10.48,10.5,66700.0,6.8803,6.8869,6.8738,6.8869,66700.0
2014-12-08 10:50:00,10.5,10.5,10.48,10.5,63800.0,6.8869,6.8869,6.8738,6.8869,63800.0
2014-12-08 10:55:00,10.5,10.5,10.48,10.49,28500.0,6.8869,6.8869,6.8738,6.8803,28500.0
2014-12-08 11:00:00,10.49,10.5,10.48,10.5,46100.0,6.8803,6.8869,6.8738,6.8869,46100.0
2014-12-08 11:05:00,10.5,10.5,10.49,10.5,58400.0,6.8869,6.8869,6.8803,6.8869,58400.0
2014-12-08 11:10:00,10.5,10.5,10.49,10.5,37800.0,6.8869,6.8869,6.8803,6.8869,37800.0
2014-12-08 11:15:00,10.5,10.5,10.48,10.48,25500.0,6.8869,6.8869,6.8738,6.8738,25500.0
2014-12-08 11:20:00,10.49,10.49,10.48,10.49,20000.0,6.8803,6.8803,6.8738,6.8803,20000.0
2014-12-08 11:25:00,10.49,10.5,10.48,10.48,90100.0,6.8803,6.8869,6.8738,6.8738,90100.0
2014-12-08 11:30:00,10.49,10.49,10.47,10.47,65700.0,6.8803,6.8803,6.8672,6.8672,65700.0
2014-12-08 11:35:00,10.48,10.48,10.47,10.47,11800.0,6.8738,6.8738,6.8672,6.8672,11800.0
2014-12-08 11:40:00,10.47,10.48,10.47,10.47,17000.0,6.8672,6.8738,6.8672,6.8672,17000.0
2014-12-08 11:45:00,10.47,10.48,10.45,10.45,55800.0,6.8672,6.8738,6.8541,6.8541,55800.0
2014-12-08 11:50:00,10.46,10.48,10.45,10.47,119600.0,6.8606,6.8738,6.8541,6.8672,119600.0
2014-12-08 11:55:00,10.47,10.48,10.47,10.47,13700.0,6.8672,6.8738,6.8672,6.8672,13700.0
2014-12-08 12:00:00,10.47,10.48,10.46,10.47,85800.0,6.8672,6.8738,6.8606,6.8672,85800.0
2014-12-08 12:05:00,10.47,10.47,10.46,10.46,8200.0,6.8672,6.8672,6.8606,6.8606,8200.0
2014-12-08 12:10:00,10.46,10.47,10.43,10.44,84800.0,6.8606,6.8672,6.841,6.8475,84800.0
2014-12-08 12:15:00,10.43,10.44,10.42,10.43,40500.0,6.841,6.8475,6.8344,6.841,40500.0
2014-12-08 12:20:00,10.42,10.44,10.41,10.44,156100.0,6.8344,6.8475,6.8278,6.8475,156100.0
2014-12-08 12:25:00,10.44,10.44,10.43,10.44,31200.0,6.8475,6.8475,6.841,6.8475,31200.0
2014-12-08 12:30:00,10.44,10.44,10.42,10.44,91400.0,6.8475,6.8475,6.8344,6.8475,91400.0
2014-12-08 12:35:00,10.44,10.45,10.43,10.45,23800.0,6.8475,6.8541,6.841,6.8541,23800.0
2014-12-08 12:40:00,10.45,10.45,10.44,10.45,20900.0,6.8541,6.8541,6.8475,6.8541,20900.0
2014-12-08 12:45:00,10.45,10.45,10.43,10.45,69200.0,6.8541,6.8541,6.841,6.8541,69200.0
2014-12-08 12:50:00,10.45,10.45,10.44,10.45,15100.0,6.8541,6.8541,6.8475,6.8541,15100.0
2014-12-08 12:55:00,10.45,10.45,10.44,10.45,20800.0,6.8541,6.8541,6.8475,6.8541,20800.0
2014-12-08 13:00:00,10.45,10.46,10.44,10.46,82200.0,6.8541,6.8606,6.8475,6.8606,82200.0
2014-12-08 13:05:00,10.46,10.46,10.44,10.45,48500.0,6.8606,6.8606,6.8475,6.8541,48500.0
2014-12-08 13:10:00,10.45,10.45,10.43,10.44,21500.0,6.8541,6.8541,6.841,6.8475,21500.0
2014-12-08 13:15:00,10.44,10.44,10.42,10.44,62700.0,6.8475,6.8475,6.8344,6.8475,62700.0
2014-12-08 13:20:00,10.43,10.44,10.41,10.43,48900.0,6.841,6.8475,6.8278,6.841,48900.0
2014-12-08 13:25:00,10.43,10.44,10.42,10.43,42500.0,6.841,6.8475,6.8344,6.841,42500.0
2014-12-08 13:30:00,10.44,10.44,10.39,10.41,134500.0,6.8475,6.8475,6.8147,6.8278,134500.0
2014-12-08 13:35:00,10.4,10.41,10.39,10.41,40800.0,6.8213,6.8278,6.8147,6.8278,40800.0
2014-12-08 13:40:00,10.4,10.41,10.39,10.4,56900.0,6.8213,6.8278,6.8147,6.8213,56900.0
2014-12-08 13:45:00,10.4,10.42,10.39,10.42,40600.0,6.8213,6.8344,6.8147,6.8344,40600.0
2014-12-08 13:50:00,10.42,10.42,10.4,10.4,28900.0,6.8344,6.8344,6.8213,6.8213,28900.0
2014-12-08 13:55:00,10.41,10.41,10.39,10.39,24700.0,6.8278,6.8278,6.8147,6.8147,24700.0
2014-12-08 14:00:00,10.39,10.4,10.37,10.39,129500.0,6.8147,6.8213,6.8016,6.8147,129500.0
2014-12-08 14:05:00,10.38,10.4,10.38,10.4,38200.0,6.8082,6.8213,6.8082,6.8213,38200.0
2014-12-08 14:10:00,10.4,10.4,10.36,10.37,80300.0,6.8213,6.8213,6.795,6.8016,80300.0
2014-12-08 14:15:00,10.37,10.4,10.36,10.4,63500.0,6.8016,6.8213,6.795,6.8213,63500.0
2014-12-08 14:20:00,10.4,10.41,10.39,10.4,67400.0,6.8213,6.8278,6.8147,6.8213,67400.0
2014-12-08 14:25:00,10.41,10.43,10.4,10.42,173100.0,6.8278,6.841,6.8213,6.8344,173100.0
2014-12-08 14:30:00,10.42,10.43,10.41,10.43,50100.0,6.8344,6.841,6.8278,6.841,50100.0
2014-12-08 14:35:00,10.43,10.44,10.42,10.43,68800.0,6.841,6.8475,6.8344,6.841,68800.0
2014-12-08 14:40:00,10.43,10.43,10.42,10.43,20800.0,6.841,6.841,6.8344,6.841,20800.0
2014-12-08 14:45:00,10.43,10.43,10.4,10.41,55500.0,6.841,6.841,6.8213,6.8278,55500.0
2014-12-08 14:50:00,10.41,10.43,10.4,10.43,89100.0,6.8278,6.841,6.8213,6.841,89100.0
2014-12-08 14:55:00,10.43,10.43,10.41,10.41,67700.0,6.841,6.841,6.8278,6.8278,67700.0
2014-12-08 15:00:00,10.41,10.42,10.4,10.42,62100.0,6.8278,6.8344,6.8213,6.8344,62100.0
2014-12-08 15:05:00,10.42,10.42,10.39,10.39,62600.0,6.8344,6.8344,6.8147,6.8147,62600.0
2014-12-08 15:10:00,10.39,10.42,10.39,10.42,76300.0,6.8147,6.8344,6.8147,6.8344,76300.0
2014-12-08 15:15:00,10.42,10.42,10.39,10.4,78600.0,6.8344,6.8344,6.8147,6.8213,78600.0
2014-12-08 15:20:00,10.4,10.43,10.39,10.41,145200.0,6.8213,6.841,6.8147,6.8278,145200.0
2014-12-08 15:25:00,10.41,10.42,10.41,10.42,37600.0,6.8278,6.8344,6.8278,6.8344,37600.0
2014-12-08 15:30:00,10.42,10.42,10.4,10.42,116500.0,6.8344,6.8344,6.8213,6.8344,116500.0
2014-12-08 15:35:00,10.41,10.42,10.4,10.42,179800.0,6.8278,6.8344,6.8213,6.8344,179800.0
2014-12-08 15:40:00,10.42,10.43,10.4,10.41,156200.0,6.8344,6.841,6.8213,6.8278,156200.0
2014-12-08 15:45:00,10.42,10.42,10.4,10.42,106600.0,6.8344,6.8344,6.8213,6.8344,106600.0
2014-12-08 15:50:00,10.42,10.42,10.4,10.41,312500.0,6.8344,6.8344,6.8213,6.8278,312500.0
2014-12-08 15:55:00,10.42,10.43,10.41,10.42,338800.0,6.8344,6.841,6.8278,6.8344,338800.0
2014-12-09 09:30:00,10.26,10.32,10.25,10.3,351600.0,6.7295,6.7688,6.7229,6.7557,351600.0
2014-12-09 09:35:00,10.3,10.34,10.28,10.34,354100.0,6.7557,6.7819,6.7426,6.7819,354100.0
2014-12-09 09:40:00,10.33,10.35,10.32,10.33,102900.0,6.7754,6.7885,6.7688,6.7754,102900.0
2014-12-09 09:45:00,10.33,10.37,10.33,10.36,184900.0,6.7754,6.8016,6.7754,6.795,184900.0
2014-12-09 09:50:00,10.35,10.36,10.33,10.35,76500.0,6.7885,6.795,6.7754,6.7885,76500.0
2014-12-09 09:55:00,10.35,10.38,10.34,10.38,136400.0,6.7885,6.8082,6.7819,6.8082,136400.0
2014-12-09 10:00:00,10.38,10.4,10.36,10.37,102500.0,6.8082,6.8213,6.795,6.8016,102500.0
2014-12-09 10:05:00,10.37,10.38,10.33,10.35,89700.0,6.8016,6.8082,6.7754,6.7885,89700.0
2014-12-09 10:10:00,10.36,10.36,10.33,10.34,75300.0,6.795,6.795,6.7754,6.7819,75300.0
2014-12-09 10:15:00,10.34,10.36,10.33,10.33,94600.0,6.7819,6.795,6.7754,6.7754,94600.0
2014-12-09 10:20:00,10.33,10.35,10.3,10.33,201300.0,6.7754,6.7885,6.7557,6.7754,201300.0
2014-12-09 10:25:00,10.33,10.33,10.28,10.29,117900.0,6.7754,6.7754,6.7426,6.7491,117900.0
2014-12-09 10:30:00,10.29,10.33,10.28,10.3,168700.0,6.7491,6.7754,6.7426,6.7557,168700.0
2014-12-09 10:35:00,10.31,10.34,10.3,10.33,116800.0,6.7623,6.7819,6.7557,6.7754,116800.0
2014-12-09 10:40:00,10.34,10.37,10.33,10.36,194400.0,6.7819,6.8016,6.7754,6.795,194400.0
2014-12-09 10:45:00,10.35,10.36,10.34,10.36,64500.0,6.7885,6.795,6.7819,6.795,64500.0
2014-12-09 10:50:00,10.36,10.37,10.34,10.34,273600.0,6.795,6.8016,6.7819,6.7819,273600.0
2014-12-09 10:55:00,10.35,10.36,10.33,10.34,60000.0,6.7885,6.795,6.7754,6.7819,60000.0
2014-12-09 11:00:00,10.35,10.35,10.32,10.33,34300.0,6.7885,6.7885,6.7688,6.7754,34300.0
2014-12-09 11:05:00,10.33,10.35,10.33,10.33,64800.0,6.7754,6.7885,6.7754,6.7754,64800.0
2014-12-09 11:10:00,10.33,10.34,10.33,10.34,45000.0,6.7754,6.7819,6.7754,6.7819,45000.0
2014-12-09 11:15:00,10.34,10.37,10.33,10.37,70800.0,6.7819,6.8016,6.7754,6.8016,70800.0
2014-12-09 11:20:00,10.36,10.36,10.34,10.35,50800.0,6.795,6.795,6.7819,6.7885,50800.0
2014-12-09 11:25:00,10.35,10.37,10.35,10.36,55000.0,6.7885,6.8016,6.7885,6.795,55000.0
2014-12-09 11:30:00,10.36,10.37,10.34,10.36,76600.0,6.795,6.8016,6.7819,6.795,76600.0
2014-12-09 11:35:00,10.35,10.36,10.34,10.36,91300.0,6.7885,6.795,6.7819,6.795,91300.0
2014-12-09 11:40:00,10.36,10.37,10.34,10.37,47400.0,6.795,6.8016,6.7819,6.8016,47400.0
2014-12-09 11:45:00,10.37,10.37,10.34,10.36,116800.0,6.8016,6.8016,6.7819,6.795,116800.0
2014-12-09 11:50:00,10.36,10.37,10.36,10.37,15900.0,6.795,6.8016,6.795,6.8016,15900.0
2014-12-09 11:55:00,10.37,10.37,10.36,10.37,21900.0,6.8016,6.8016,6.795,6.8016,21900.0
2014-12-09 12:00:00,10.36,10.37,10.35,10.36,18700.0,6.795,6.8016,6.7885,6.795,18700.0
2014-12-09 12:05:00,10.35,10.37,10.35,10.37,48200.0,6.7885,6.8016,6.7885,6.8016,48200.0
2014-12-09 12:10:00,10.37,10.37,10.34,10.36,58000.0,6.8016,6.8016,6.7819,6.795,58000.0
2014-12-09 12:15:00,10.36,10.36,10.34,10.35,25600.0,6.795,6.795,6.7819,6.7885,25600.0
2014-12-09 12:20:00,10.35,10.35,10.34,10.35,6900.0,6.7885,6.7885,6.7819,6.7885,6900.0
2014-12-09 12:25:00,10.34,10.37,10.34,10.37,60400.0,6.7819,6.8016,6.7819,6.8016,60400.0
2014-12-09 12:30:00,10.36,10.37,10.35,10.36,39700.0,6.795,6.8016,6.7885,6.795,39700.0
2014-12-09 12:35:00,10.37,10.39,10.36,10.38,53200.0,6.8016,6.8147,6.795,6.8082,53200.0
2014-12-09 12:40:00,10.39,10.4,10.38,10.39,52200.0,6.8147,6.8213,6.8082,6.8147,52200.0
2014-12-09 12:45:00,10.39,10.39,10.38,10.38,9900.0,6.8147,6.8147,6.8082,6.8082,9900.0
2014-12-09 12:50:00,10.38,10.39,10.38,10.38,21400.0,6.8082,6.8147,6.8082,6.8082,21400.0
2014-12-09 12:55:00,10.38,10.41,10.38,10.41,22600.0,6.8082,6.8278,6.8082,6.8278,22600.0
2014-12-09 13:00:00,10.41,10.41,10.38,10.38,36700.0,6.8278,6.8278,6.8082,6.8082,36700.0
2014-12-09 13:05:00,10.39,10.41,10.38,10.41,48900.0,6.8147,6.8278,6.8082,6.8278,48900.0
2014-12-09 13:10:00,10.41,10.44,10.4,10.43,56900.0,6.8278,6.8475,6.8213,6.841,56900.0
2014-12-09 13:15:00,10.43,10.43,10.42,10.43,5200.0,6.841,6.841,6.8344,6.841,5200.0
2014-12-09 13:20:00,10.43,10.44,10.41,10.42,58500.0,6.841,6.8475,6.8278,6.8344,58500.0
2014-12-09 13:25:00,10.41,10.42,10.41,10.41,8100.0,6.8278,6.8344,6.8278,6.8278,8100.0
2014-12-09 13:30:00,10.42,10.45,10.41,10.45,59800.0,6.8344,6.8541,6.8278,6.8541,59800.0
2014-12-09 13:35:00,10.45,10.46,10.43,10.46,66500.0,6.8541,6.8606,6.841,6.8606,66500.0
2014-12-09 13:40:00,10.46,10.46,10.44,10.45,16200.0,6.8606,6.8606,6.8475,6.8541,16200.0
2014-12-09 13:45:00,10.44,10.45,10.42,10.42,34900.0,6.8475,6.8541,6.8344,6.8344,34900.0
2014-12-09 13:50:00,10.43,10.44,10.42,10.44,30400.0,6.841,6.8475,6.8344,6.8475,30400.0
2014-12-09 13:55:00,10.44,10.44,10.42,10.43,32000.0,6.8475,6.8475,6.8344,6.841,32000.0
2014-12-09 14:00:00,10.43,10.44,10.42,10.43,26600.0,6.841,6.8475,6.8344,6.841,26600.0
2014-12-09 14:05:00,10.44,10.45,10.43,10.45,32200.0,6.8475,6.8541,6.841,6.8541,32200.0
2014-12-09 14:10:00,10.45,10.45,10.43,10.44,62200.0,6.8541,6.8541,6.841,6.8475,62200.0
2014-12-09 14:15:00,10.43,10.44,10.43,10.44,18000.0,6.841,6.8475,6.841,6.8475,18000.0
2014-12-09 14:20:00,10.45,10.45,10.44,10.45,40700.0,6.8541,6.8541,6.8475,6.8541,40700.0
2014-12-09 14:25:00,10.45,10.45,10.44,10.45,11800.0,6.8541,6.8541,6.8475,6.8541,11800.0
2014-12-09 14:30:00,10.45,10.45,10.41,10.41,68200.0,6.8541,6.8541,6.8278,6.8278,68200.0
2014-12-09 14:35:00,10.41,10.43,10.41,10.43,49600.0,6.8278,6.841,6.8278,6.841,49600.0
2014-12-09 14:40:00,10.43,10.45,10.41,10.43,133000.0,6.841,6.8541,6.8278,6.841,133000.0
2014-12-09 14:45:00,10.44,10.45,10.43,10.44,49600.0,6.8475,6.8541,6.841,6.8475,49600.0
2014-12-09 14:50:00,10.44,10.45,10.43,10.44,65200.0,6.8475,6.8541,6.841,6.8475,65200.0
2014-12-09 14:55:00,10.44,10.46,10.44,10.45,35200.0,6.8475,6.8606,6.8475,6.8541,35200.0
2014-12-09 15:00:00,10.46,10.47,10.45,10.46,122400.0,6.8606,6.8672,6.8541,6.8606,122400.0
2014-12-09 15:05:00,10.46,10.46,10.43,10.44,120100.0,6.8606,6.8606,6.841,6.8475,120100.0
2014-12-09 15:10:00,10.44,10.45,10.43,10.44,102800.0,6.8475,6.8541,6.841,6.8475,102800.0
2014-12-09 15:15:00,10.44,10.45,10.43,10.43,46800.0,6.8475,6.8541,6.841,6.841,46800.0
2014-12-09 15:20:00,10.43,10.44,10.43,10.43,12200.0,6.841,6.8475,6.841,6.841,12200.0
2014-12-09 15:25:00,10.43,10.46,10.43,10.46,103700.0,6.841,6.8606,6.841,6.8606,103700.0
2014-12-09 15:30:00,10.45,10.46,10.43,10.45,111200.0,6.8541,6.8606,6.841,6.8541,111200.0
2014-12-09 15:35:00,10.45,10.45,10.44,10.45,23200.0,6.8541,6.8541,6.8475,6.8541,23200.0
2014-12-09 15:40:00,10.45,10.47,10.44,10.45,152100.0,6.8541,6.8672,6.8475,6.8541,152100.0
2014-12-09 15:45:00,10.45,10.47,10.45,10.47,124100.0,6.8541,6.8672,6.8541,6.8672,124100.0
2014-12-09 15:50:00,10.46,10.47,10.44,10.46,320400.0,6.8606,6.8672,6.8475,6.8606,320400.0
2014-12-09 15:55:00,10.46,10.46,10.45,10.46,309900.0,6.8606,6.8606,6.8541,6.8606,309900.0
2014-12-10 09:30:00,10.41,10.41,10.34,10.4,381000.0,6.8278,6.8278,6.7819,6.8213,381000.0
2014-12-10 09:35:00,10.4,10.44,10.38,10.43,258500.0,6.8213,6.8475,6.8082,6.841,258500.0
2014-12-10 09:40:00,10.44,10.46,10.4,10.44,189900.0,6.8475,6.8606,6.8213,6.8475,189900.0
2014-12-10 09:45:00,10.44,10.44,10.39,10.39,144000.0,6.8475,6.8475,6.8147,6.8147,144000.0
2014-12-10 09:50:00,10.39,10.4,10.37,10.38,77300.0,6.8147,6.8213,6.8016,6.8082,77300.0
2014-12-10 09:55:00,10.39,10.39,10.36,10.38,105300.0,6.8147,6.8147,6.795,6.8082,105300.0
2014-12-10 10:00:00,10.38,10.39,10.36,10.36,66000.0,6.8082,6.8147,6.795,6.795,66000.0
2014-12-10 10:05:00,10.36,10.39,10.35,10.36,233100.0,6.795,6.8147,6.7885,6.795,233100.0
2014-12-10 10:10:00,10.36,10.4,10.35,10.38,313600.0,6.795,6.8213,6.7885,6.8082,313600.0
2014-12-10 10:15:00,10.39,10.4,10.38,10.39,132700.0,6.8147,6.8213,6.8082,6.8147,132700.0
2014-12-10 10:20:00,10.4,10.4,10.38,10.4,41500.0,6.8213,6.8213,6.8082,6.8213,41500.0
2014-12-10 10:25:00,10.39,10.4,10.37,10.38,299000.0,6.8147,6.8213,6.8016,6.8082,299000.0
2014-12-10 10:30:00,10.38,10.39,10.35,10.36,87700.0,6.8082,6.8147,6.7885,6.795,87700.0
2014-12-10 10:35:00,10.36,10.37,10.35,10.36,76400.0,6.795,6.8016,6.7885,6.795,76400.0
2014-12-10 10:40:00,10.37,10.37,10.35,10.37,41400.0,6.8016,6.8016,6.7885,6.8016,41400.0
2014-12-10 10:45:00,10.37,10.38,10.36,10.38,60200.0,6.8016,6.8082,6.795,6.8082,60200.0
2014-12-10 10:50:00,10.37,10.4,10.35,10.39,112700.0,6.8016,6.8213,6.7885,6.8147,112700.0
2014-12-10 10:55:00,10.38,10.42,10.38,10.42,62400.0,6.8082,6.8344,6.8082,6.8344,62400.0
2014-12-10 11:00:00,10.42,10.42,10.39,10.4,128500.0,6.8344,6.8344,6.8147,6.8213,128500.0
2014-12-10 11:05:00,10.4,10.42,10.4,10.41,98100.0,6.8213,6.8344,6.8213,6.8278,98100.0
2014-12-10 11:10:00,10.41,10.42,10.4,10.42,132100.0,6.8278,6.8344,6.8213,6.8344,132100.0
2014-12-10 11:15:00,10.42,10.42,10.39,10.4,71300.0,6.8344,6.8344,6.8147,6.8213,71300.0
2014-12-10 11:20:00,10.39,10.39,10.37,10.39,34700.0,6.8147,6.8147,6.8016,6.8147,34700.0
2014-12-10 11:25:00,10.38,10.4,10.38,10.38,57300.0,6.8082,6.8213,6.8082,6.8082,57300.0
2014-12-10 11:30:00,10.38,10.39,10.37,10.38,150400.0,6.8082,6.8147,6.8016,6.8082,150400.0
2014-12-10 11:35:00,10.38,10.4,10.37,10.39,81400.0,6.8082,6.8213,6.8016,6.8147,81400.0
2014-12-10 11:40:00,10.39,10.4,10.38,10.39,57000.0,6.8147,6.8213,6.8082,6.8147,57000.0
2014-12-10 11:45:00,10.39,10.4,10.39,10.4,42200.0,6.8147,6.8213,6.8147,6.8213,42200.0
2014-12-10 11:50:00,10.4,10.4,10.39,10.4,25200.0,6.8213,6.8213,6.8147,6.8213,25200.0
2014-12-10 11:55:00,10.4,10.41,10.39,10.4,307200.0,6.8213,6.8278,6.8147,6.8213,307200.0
2014-12-10 12:00:00,10.39,10.39,10.37,10.38,19800.0,6.8147,6.8147,6.8016,6.8082,19800.0
2014-12-10 12:05:00,10.38,10.38,10.37,10.38,13100.0,6.8082,6.8082,6.8016,6.8082,13100.0
2014-12-10 12:10:00,10.37,10.38,10.36,10.37,108600.0,6.8016,6.8082,6.795,6.8016,108600.0
2014-12-10 12:15:00,10.36,10.36,10.35,10.36,17200.0,6.795,6.795,6.7885,6.795,17200.0
2014-12-10 12:20:00,10.35,10.37,10.35,10.37,24600.0,6.7885,6.8016,6.7885,6.8016,24600.0
2014-12-10 12:25:00,10.36,10.38,10.36,10.38,107500.0,6.795,6.8082,6.795,6.8082,107500.0
2014-12-10 12:30:00,10.38,10.38,10.36,10.38,60900.0,6.8082,6.8082,6.795,6.8082,60900.0
2014-12-10 12:35:00,10.38,10.4,10.37,10.38,51300.0,6.8082,6.8213,6.8016,6.8082,51300.0
2014-12-10 12:40:00,10.38,10.4,10.38,10.38,32100.0,6.8082,6.8213,6.8082,6.8082,32100.0
2014-12-10 12:45:00,10.38,10.4,10.38,10.38,66900.0,6.8082,6.8213,6.8082,6.8082,66900.0
2014-12-10 12:50:00,10.38,10.4,10.38,10.38,80700.0,6.8082,6.8213,6.8082,6.8082,80700.0
2014-12-10 12:55:00,10.38,10.39,10.37,10.37,20200.0,6.8082,6.8147,6.8016,6.8016,20200.0
2014-12-10 13:00:00,10.38,10.38,10.37,10.37,10100.0,6.8082,6.8082,6.8016,6.8016,10100.0
2014-12-10 13:05:00,10.38,10.38,10.35,10.38,97800.0,6.8082,6.8082,6.7885,6.8082,97800.0
2014-12-10 13:10:00,10.38,10.4,10.38,10.39,57000.0,6.8082,6.8213,6.8082,6.8147,57000.0
2014-12-10 13:15:00,10.39,10.39,10.37,10.37,97700.0,6.8147,6.8147,6.8016,6.8016,97700.0
2014-12-10 13:20:00,10.37,10.38,10.36,10.38,69200.0,6.8016,6.8082,6.795,6.8082,69200.0
2014-12-10 13:25:00,10.37,10.38,10.36,10.37,41100.0,6.8016,6.8082,6.795,6.8016,41100.0
2014-12-10 13:30:00,10.37,10.38,10.35,10.36,61100.0,6.8016,6.8082,6.7885,6.795,61100.0
2014-12-10 13:35:00,10.36,10.36,10.35,10.36,9700.0,6.795,6.795,6.7885,6.795,9700.0
2014-12-10 13:40:00,10.36,10.36,10.35,10.36,24000.0,6.795,6.795,6.7885,6.795,24000.0
2014-12-10 13:45:00,10.36,10.36,10.31,10.31,122300.0,6.795,6.795,6.7623,6.7623,122300.0
2014-12-10 13:50:00,10.31,10.34,10.31,10.33,65600.0,6.7623,6.7819,6.7623,6.7754,65600.0
2014-12-10 13:55:00,10.33,10.33,10.32,10.33,25900.0,6.7754,6.7754,6.7688,6.7754,25900.0
2014-12-10 14:00:00,10.33,10.33,10.3,10.33,128200.0,6.7754,6.7754,6.7557,6.7754,128200.0
2014-12-10 14:05:00,10.33,10.34,10.32,10.34,60600.0,6.7754,6.7819,6.7688,6.7819,60600.0
2014-12-10 14:10:00,10.33,10.34,10.32,10.34,80900.0,6.7754,6.7819,6.7688,6.7819,80900.0
2014-12-10 14:15:00,10.33,10.34,10.32,10.33,74800.0,6.7754,6.7819,6.7688,6.7754,74800.0
2014-12-10 14:20:00,10.34,10.34,10.3,10.31,63700.0,6.7819,6.7819,6.7557,6.7623,63700.0
2014-12-10 14:25:00,10.32,10.33,10.31,10.31,84700.0,6.7688,6.7754,6.7623,6.7623,84700.0
2014-12-10 14:30:00,10.31,10.32,10.3,10.32,41200.0,6.7623,6.7688,6.7557,6.7688,41200.0
2014-12-10 14:35:00,10.32,10.32,10.3,10.3,71200.0,6.7688,6.7688,6.7557,6.7557,71200.0
2014-12-10 14:40:00,10.3,10.32,10.3,10.32,72700.0,6.7557,6.7688,6.7557,6.7688,72700.0
2014-12-10 14:45:00,10.32,10.33,10.31,10.31,74600.0,6.7688,6.7754,6.7623,6.7623,74600.0
2014-12-10 14:50:00,10.32,10.32,10.3,10.3,48500.0,6.7688,6.7688,6.7557,6.7557,48500.0
2014-12-10 14:55:00,10.3,10.31,10.29,10.29,134800.0,6.7557,6.7623,6.7491,6.7491,134800.0
2014-12-10 15:00:00,10.3,10.3,10.28,10.29,37600.0,6.7557,6.7557,6.7426,6.7491,37600.0
2014-12-10 15:05:00,10.28,10.31,10.27,10.29,131900.0,6.7426,6.7623,6.736,6.7491,131900.0
2014-12-10 15:10:00,10.29,10.3,10.28,10.28,91500.0,6.7491,6.7557,6.7426,6.7426,91500.0
2014-12-10 15:15:00,10.28,10.3,10.27,10.29,98700.0,6.7426,6.7557,6.736,6.7491,98700.0
2014-12-10 15:20:00,10.29,10.3,10.28,10.29,67900.0,6.7491,6.7557,6.7426,6.7491,67900.0
2014-12-10 15:25:00,10.29,10.3,10.28,10.29,73100.0,6.7491,6.7557,6.7426,6.7491,73100.0
2014-12-10 15:30:00,10.3,10.3,10.28,10.3,141400.0,6.7557,6.7557,6.7426,6.7557,141400.0
2014-12-10 15:35:00,10.3,10.3,10.27,10.27,175400.0,6.7557,6.7557,6.736,6.736,175400.0
2014-12-10 15:40:00,10.28,10.28,10.24,10.26,173100.0,6.7426,6.7426,6.7163,6.7295,173100.0
2014-12-10 15:45:00,10.25,10.26,10.23,10.24,137400.0,6.7229,6.7295,6.7098,6.7163,137400.0
2014-12-10 15:50:00,10.24,10.24,10.21,10.24,480900.0,6.7163,6.7163,6.6967,6.7163,480900.0
2014-12-10 15:55:00,10.24,10.25,10.23,10.24,467500.0,6.7163,6.7229,6.7098,6.7163,467500.0
2014-12-11 09:30:00,10.3,10.36,10.25,10.33,296900.0,6.7557,6.795,6.7229,6.7754,296900.0
2014-12-11 09:35:00,10.33,10.37,10.31,10.36,124900.0,6.7754,6.8016,6.7623,6.795,124900.0
2014-12-11 09:40:00,10.36,10.38,10.34,10.36,121200.0,6.795,6.8082,6.7819,6.795,121200.0
2014-12-11 09:45:00,10.35,10.37,10.34,10.36,171700.0,6.7885,6.8016,6.7819,6.795,171700.0
2014-12-11 09:50:00,10.36,10.37,10.35,10.36,68000.0,6.795,6.8016,6.7885,6.795,68000.0
2014-12-11 09:55:00,10.36,10.36,10.32,10.34,47900.0,6.795,6.795,6.7688,6.7819,47900.0
2014-12-11 10:00:00,10.33,10.35,10.32,10.35,307900.0,6.7754,6.7885,6.7688,6.7885,307900.0
2014-12-11 10:05:00,10.35,10.36,10.33,10.34,142000.0,6.7885,6.795,6.7754,6.7819,142000.0
2014-12-11 10:10:00,10.33,10.35,10.33,10.33,87300.0,6.7754,6.7885,6.7754,6.7754,87300.0
2014-12-11 10:15:00,10.33,10.33,10.29,10.3,159600.0,6.7754,6.7754,6.7491,6.7557,159600.0
2014-12-11 10:20:00,10.3,10.32,10.28,10.3,495200.0,6.7557,6.7688,6.7426,6.7557,495200.0
2014-12-11 10:25:00,10.29,10.3,10.28,10.29,67600.0,6.7491,6.7557,6.7426,6.7491,67600.0
2014-12-11 10:30:00,10.29,10.31,10.29,10.3,76500.0,6.7491,6.7623,6.7491,6.7557,76500.0
2014-12-11 10:35:00,10.3,10.33,10.3,10.32,406300.0,6.7557,6.7754,6.7557,6.7688,406300.0
2014-12-11 10:40:00,10.32,10.33,10.3,10.3,63400.0,6.7688,6.7754,6.7557,6.7557,63400.0
2014-12-11 10:45:00,10.3,10.31,10.29,10.29,13400.0,6.7557,6.7623,6.7491,6.7491,13400.0
2014-12-11 10:50:00,10.29,10.31,10.28,10.28,104400.0,6.7491,6.7623,6.7426,6.7426,104400.0
2014-12-11 10:55:00,10.29,10.29,10.27,10.27,119700.0,6.7491,6.7491,6.736,6.736,119700.0
2014-12-11 11:00:00,10.28,10.28,10.25,10.27,444900.0,6.7426,6.7426,6.7229,6.736,444900.0
2014-12-11 11:05:00,10.27,10.28,10.25,10.25,85900.0,6.736,6.7426,6.7229,6.7229,85900.0
2014-12-11 11:10:00,10.25,10.27,10.25,10.26,63900.0,6.7229,6.736,6.7229,6.7295,63900.0
2014-12-11 11:15:00,10.26,10.27,10.25,10.26,1017300.0,6.7295,6.736,6.7229,6.7295,1017300.0
2014-12-11 11:20:00,10.26,10.29,10.26,10.29,170000.0,6.7295,6.7491,6.7295,6.7491,170000.0
2014-12-11 11:25:00,10.29,10.32,10.28,10.3,244400.0,6.7491,6.7688,6.7426,6.7557,244400.0
2014-12-11 11:30:00,10.31,10.32,10.3,10.3,62400.0,6.7623,6.7688,6.7557,6.7557,62400.0
2014-12-11 11:35:00,10.3,10.31,10.3,10.3,62800.0,6.7557,6.7623,6.7557,6.7557,62800.0
2014-12-11 11:40:00,10.31,10.31,10.3,10.3,23700.0,6.7623,6.7623,6.7557,6.7557,23700.0
2014-12-11 11:45:00,10.3,10.31,10.3,10.3,6300.0,6.7557,6.7623,6.7557,6.7557,6300.0
2014-12-11 11:50:00,10.3,10.33,10.3,10.33,56000.0,6.7557,6.7754,6.7557,6.7754,56000.0
2014-12-11 11:55:00,10.32,10.33,10.31,10.33,46200.0,6.7688,6.7754,6.7623,6.7754,46200.0
2014-12-11 12:00:00,10.33,10.33,10.31,10.32,42900.0,6.7754,6.7754,6.7623,6.7688,42900.0
2014-12-11 12:05:00,10.32,10.32,10.31,10.32,12600.0,6.7688,6.7688,6.7623,6.7688,12600.0
2014-12-11 12:10:00,10.32,10.32,10.31,10.32,11300.0,6.7688,6.7688,6.7623,6.7688,11300.0
2014-12-11 12:15:00,10.32,10.32,10.31,10.32,11400.0,6.7688,6.7688,6.7623,6.7688,11400.0
2014-12-11 12:20:00,10.32,10.33,10.31,10.33,60700.0,6.7688,6.7754,6.7623,6.7754,60700.0
2014-12-11 12:25:00,10.33,10.33,10.32,10.33,5400.0,6.7754,6.7754,6.7688,6.7754,5400.0
2014-12-11 12:30:00,10.33,10.34,10.32,10.34,63100.0,6.7754,6.7819,6.7688,6.7819,63100.0
2014-12-11 12:35:00,10.34,10.35,10.33,10.35,86700.0,6.7819,6.7885,6.7754,6.7885,86700.0
2014-12-11 12:40:00,10.35,10.35,10.34,10.35,18100.0,6.7885,6.7885,6.7819,6.7885,18100.0
2014-12-11 12:45:00,10.35,10.35,10.32,10.33,219000.0,6.7885,6.7885,6.7688,6.7754,219000.0
2014-12-11 12:50:00,10.33,10.34,10.31,10.32,214000.0,6.7754,6.7819,6.7623,6.7688,214000.0
2014-12-11 12:55:00,10.31,10.32,10.31,10.31,21400.0,6.7623,6.7688,6.7623,6.7623,21400.0
2014-12-11 13:00:00,10.31,10.32,10.31,10.31,42800.0,6.7623,6.7688,6.7623,6.7623,42800.0
2014-12-11 13:05:00,10.32,10.32,10.3,10.3,50900.0,6.7688,6.7688,6.7557,6.7557,50900.0
2014-12-11 13:10:00,10.3,10.31,10.3,10.3,13800.0,6.7557,6.7623,6.7557,6.7557,13800.0
2014-12-11 13:15:00,10.31,10.31,10.3,10.3,72200.0,6.7623,6.7623,6.7557,6.7557,72200.0
2014-12-11 13:20:00,10.3,10.31,10.3,10.3,112200.0,6.7557,6.7623,6.7557,6.7557,112200.0
2014-12-11 13:25:00,10.3,10.32,10.3,10.32,63500.0,6.7557,6.7688,6.7557,6.7688,63500.0
2014-12-11 13:30:00,10.32,10.32,10.3,10.31,37200.0,6.7688,6.7688,6.7557,6.7623,37200.0
2014-12-11 13:35:00,10.31,10.32,10.31,10.31,52800.0,6.7623,6.7688,6.7623,6.7623,52800.0
2014-12-11 13:40:00,10.31,10.33,10.31,10.32,47500.0,6.7623,6.7754,6.7623,6.7688,47500.0
2014-12-11 13:45:00,10.32,10.33,10.31,10.33,39800.0,6.7688,6.7754,6.7623,6.7754,39800.0
2014-12-11 13:50:00,10.33,10.33,10.32,10.33,15200.0,6.7754,6.7754,6.7688,6.7754,15200.0
2014-12-11 13:55:00,10.33,10.33,10.3,10.3,107500.0,6.7754,6.7754,6.7557,6.7557,107500.0
2014-12-11 14:00:00,10.3,10.32,10.29,10.32,100000.0,6.7557,6.7688,6.7491,6.7688,100000.0
2014-12-11 14:05:00,10.31,10.32,10.3,10.3,39600.0,6.7623,6.7688,6.7557,6.7557,39600.0
2014-12-11 14:10:00,10.3,10.31,10.3,10.31,41600.0,6.7557,6.7623,6.7557,6.7623,41600.0
2014-12-11 14:15:00,10.3,10.32,10.28,10.29,109500.0,6.7557,6.7688,6.7426,6.7491,109500.0
2014-12-11 14:20:00,10.29,10.3,10.28,10.29,31200.0,6.7491,6.7557,6.7426,6.7491,31200.0
2014-12-11 14:25:00,10.29,10.3,10.25,10.26,103500.0,6.7491,6.7557,6.7229,6.7295,103500.0
2014-12-11 14:30:00,10.26,10.27,10.25,10.26,88000.0,6.7295,6.736,6.7229,6.7295,88000.0
2014-12-11 14:35:00,10.26,10.28,10.25,10.27,88600.0,6.7295,6.7426,6.7229,6.736,88600.0
2014-12-11 14:40:00,10.27,10.28,10.27,10.27,32900.0,6.736,6.7426,6.736,6.736,32900.0
2014-12-11 14:45:00,10.27,10.28,10.23,10.23,81300.0,6.736,6.7426,6.7098,6.7098,81300.0
2014-12-11 14:50:00,10.24,10.25,10.23,10.24,51100.0,6.7163,6.7229,6.7098,6.7163,51100.0
2014-12-11 14:55:00,10.25,10.26,10.23,10.24,62900.0,6.7229,6.7295,6.7098,6.7163,62900.0
2014-12-11 15:00:00,10.24,10.26,10.24,10.26,58000.0,6.7163,6.7295,6.7163,6.7295,58000.0
2014-12-11 15:05:00,10.26,10.27,10.25,10.25,53200.0,6.7295,6.736,6.7229,6.7229,53200.0
2014-12-11 15:10:00,10.26,10.28,10.25,10.27,42100.0,6.7295,6.7426,6.7229,6.736,42100.0
2014-12-11 15:15:00,10.28,10.3,10.27,10.29,190700.0,6.7426,6.7557,6.736,6.7491,190700.0
2014-12-11 15:20:00,10.28,10.3,10.28,10.3,49000.0,6.7426,6.7557,6.7426,6.7557,49000.0
2014-12-11 15:25:00,10.3,10.3,10.28,10.29,75600.0,6.7557,6.7557,6.7426,6.7491,75600.0
2014-12-11 15:30:00,10.29,10.3,10.27,10.28,83500.0,6.7491,6.7557,6.736,6.7426,83500.0
2014-12-11 15:35:00,10.28,10.29,10.27,10.28,100700.0,6.7426,6.7491,6.736,6.7426,100700.0
2014-12-11 15:40:00,10.29,10.29,10.26,10.27,175800.0,6.7491,6.7491,6.7295,6.736,175800.0
2014-12-11 15:45:00,10.27,10.28,10.24,10.25,195500.0,6.736,6.7426,6.7163,6.7229,195500.0
2014-12-11 15:50:00,10.25,10.25,10.21,10.24,238600.0,6.7229,6.7229,6.6967,6.7163,238600.0
2014-12-11 15:55:00,10.24,10.27,10.23,10.26,365400.0,6.7163,6.736,6.7098,6.7295,365400.0
2014-12-12 09:30:00,10.17,10.22,10.16,10.21,179700.0,6.6704,6.7032,6.6639,6.6967,179700.0
2014-12-12 09:35:00,10.22,10.24,10.2,10.21,320100.0,6.7032,6.7163,6.6901,6.6967,320100.0
2014-12-12 09:40:00,10.2,10.23,10.19,10.21,259600.0,6.6901,6.7098,6.6835,6.6967,259600.0
2014-12-12 09:45:00,10.21,10.22,10.19,10.19,155000.0,6.6967,6.7032,6.6835,6.6835,155000.0
2014-12-12 09:50:00,10.19,10.21,10.18,10.21,42200.0,6.6835,6.6967,6.677,6.6967,42200.0
2014-12-12 09:55:00,10.21,10.23,10.2,10.22,145700.0,6.6967,6.7098,6.6901,6.7032,145700.0
2014-12-12 10:00:00,10.22,10.22,10.18,10.19,132600.0,6.7032,6.7032,6.677,6.6835,132600.0
2014-12-12 10:05:00,10.18,10.19,10.17,10.18,44400.0,6.677,6.6835,6.6704,6.677,44400.0
2014-12-12 10:10:00,10.18,10.2,10.14,10.15,514700.0,6.677,6.6901,6.6508,6.6573,514700.0
2014-12-12 10:15:00,10.16,10.16,10.13,10.14,102700.0,6.6639,6.6639,6.6442,6.6508,102700.0
2014-12-12 10:20:00,10.14,10.16,10.13,10.16,170900.0,6.6508,6.6639,6.6442,6.6639,170900.0
2014-12-12 10:25:00,10.15,10.15,10.12,10.13,88200.0,6.6573,6.6573,6.6376,6.6442,88200.0
2014-12-12 10:30:00,10.13,10.16,10.13,10.14,95600.0,6.6442,6.6639,6.6442,6.6508,95600.0
2014-12-12 10:35:00,10.14,10.15,10.13,10.13,73300.0,6.6508,6.6573,6.6442,6.6442,73300.0
2014-12-12 10:40:00,10.13,10.14,10.12,10.13,119600.0,6.6442,6.6508,6.6376,6.6442,119600.0
2014-12-12 10:45:00,10.13,10.14,10.11,10.14,237700.0,6.6442,6.6508,6.6311,6.6508,237700.0
2014-12-12 10:50:00,10.13,10.14,10.11,10.12,158400.0,6.6442,6.6508,6.6311,6.6376,158400.0
2014-12-12 10:55:00,10.12,10.13,10.1,10.11,31000.0,6.6376,6.6442,6.6245,6.6311,31000.0
2014-12-12 11:00:00,10.11,10.11,10.07,10.08,92800.0,6.6311,6.6311,6.6048,6.6114,92800.0
2014-12-12 11:05:00,10.07,10.1,10.07,10.1,161800.0,6.6048,6.6245,6.6048,6.6245,161800.0
2014-12-12 11:10:00,10.1,10.12,10.09,10.12,88800.0,6.6245,6.6376,6.618,6.6376,88800.0
2014-12-12 11:15:00,10.12,10.12,10.1,10.11,88800.0,6.6376,6.6376,6.6245,6.6311,88800.0
2014-12-12 11:20:00,10.11,10.12,10.09,10.1,53400.0,6.6311,6.6376,6.618,6.6245,53400.0
2014-12-12 11:25:00,10.1,10.1,10.08,10.09,116400.0,6.6245,6.6245,6.6114,6.618,116400.0
2014-12-12 11:30:00,10.09,10.11,10.09,10.1,132200.0,6.618,6.6311,6.618,6.6245,132200.0
2014-12-12 11:35:00,10.1,10.1,10.08,10.1,50400.0,6.6245,6.6245,6.6114,6.6245,50400.0
2014-12-12 11:40:00,10.1,10.11,10.08,10.08,50700.0,6.6245,6.6311,6.6114,6.6114,50700.0
2014-12-12 11:45:00,10.09,10.1,10.08,10.09,45000.0,6.618,6.6245,6.6114,6.618,45000.0
2014-12-12 11:50:00,10.09,10.1,10.08,10.1,59300.0,6.618,6.6245,6.6114,6.6245,59300.0
2014-12-12 11:55:00,10.1,10.1,10.08,10.09,25800.0,6.6245,6.6245,6.6114,6.618,25800.0
2014-12-12 12:00:00,10.09,10.11,10.09,10.1,75600.0,6.618,6.6311,6.618,6.6245,75600.0
2014-12-12 12:05:00,10.1,10.11,10.1,10.1,89500.0,6.6245,6.6311,6.6245,6.6245,89500.0
2014-12-12 12:10:00,10.1,10.1,10.09,10.1,15700.0,6.6245,6.6245,6.618,6.6245,15700.0
2014-12-12 12:15:00,10.1,10.1,10.09,10.1,40700.0,6.6245,6.6245,6.618,6.6245,40700.0
2014-12-12 12:20:00,10.1,10.11,10.09,10.11,58400.0,6.6245,6.6311,6.618,6.6311,58400.0
2014-12-12 12:25:00,10.11,10.14,10.1,10.13,80700.0,6.6311,6.6508,6.6245,6.6442,80700.0
2014-12-12 12:30:00,10.13,10.14,10.13,10.13,59800.0,6.6442,6.6508,6.6442,6.6442,59800.0
2014-12-12 12:35:00,10.13,10.14,10.12,10.14,54000.0,6.6442,6.6508,6.6376,6.6508,54000.0
2014-12-12 12:40:00,10.13,10.14,10.11,10.13,128400.0,6.6442,6.6508,6.6311,6.6442,128400.0
2014-12-12 12:45:00,10.13,10.15,10.12,10.15,104800.0,6.6442,6.6573,6.6376,6.6573,104800.0
2014-12-12 12:50:00,10.14,10.15,10.13,10.13,25800.0,6.6508,6.6573,6.6442,6.6442,25800.0
2014-12-12 12:55:00,10.13,10.14,10.12,10.13,54600.0,6.6442,6.6508,6.6376,6.6442,54600.0
2014-12-12 13:00:00,10.13,10.13,10.1,10.11,53700.0,6.6442,6.6442,6.6245,6.6311,53700.0
2014-12-12 13:05:00,10.11,10.15,10.11,10.15,37000.0,6.6311,6.6573,6.6311,6.6573,37000.0
2014-12-12 13:10:00,10.15,10.15,10.13,10.14,58500.0,6.6573,6.6573,6.6442,6.6508,58500.0
2014-12-12 13:15:00,10.14,10.17,10.13,10.17,67300.0,6.6508,6.6704,6.6442,6.6704,67300.0
2014-12-12 13:20:00,10.17,10.18,10.16,10.16,68700.0,6.6704,6.677,6.6639,6.6639,68700.0
2014-12-12 13:25:00,10.16,10.16,10.15,10.16,4900.0,6.6639,6.6639,6.6573,6.6639,4900.0
2014-12-12 13:30:00,10.16,10.16,10.13,10.14,108800.0,6.6639,6.6639,6.6442,6.6508,108800.0
2014-12-12 13:35:00,10.15,10.15,10.14,10.15,4800.0,6.6573,6.6573,6.6508,6.6573,4800.0
2014-12-12 13:40:00,10.15,10.16,10.15,10.16,74900.0,6.6573,6.6639,6.6573,6.6639,74900.0
2014-12-12 13:45:00,10.16,10.17,10.15,10.17,28900.0,6.6639,6.6704,6.6573,6.6704,28900.0
2014-12-12 13:50:00,10.17,10.17,10.16,10.17,18200.0,6.6704,6.6704,6.6639,6.6704,18200.0
2014-12-12 13:55:00,10.17,10.18,10.16,10.17,81900.0,6.6704,6.677,6.6639,6.6704,81900.0
2014-12-12 14:00:00,10.16,10.17,10.16,10.17,28800.0,6.6639,6.6704,6.6639,6.6704,28800.0
2014-12-12 14:05:00,10.17,10.17,10.16,10.17,32700.0,6.6704,6.6704,6.6639,6.6704,32700.0
2014-12-12 14:10:00,10.17,10.17,10.14,10.16,58900.0,6.6704,6.6704,6.6508,6.6639,58900.0
2014-12-12 14:15:00,10.15,10.15,10.14,10.14,24100.0,6.6573,6.6573,6.6508,6.6508,24100.0
2014-12-12 14:20:00,10.14,10.16,10.13,10.13,59500.0,6.6508,6.6639,6.6442,6.6442,59500.0
2014-12-12 14:25:00,10.14,10.15,10.12,10.13,95400.0,6.6508,6.6573,6.6376,6.6442,95400.0
2014-12-12 14:30:00,10.13,10.14,10.12,10.14,50600.0,6.6442,6.6508,6.6376,6.6508,50600.0
2014-12-12 14:35:00,10.13,10.14,10.12,10.14,79700.0,6.6442,6.6508,6.6376,6.6508,79700.0
2014-12-12 14:40:00,10.14,10.14,10.12,10.14,30700.0,6.6508,6.6508,6.6376,6.6508,30700.0
2014-12-12 14:45:00,10.14,10.15,10.12,10.14,72600.0,6.6508,6.6573,6.6376,6.6508,72600.0
2014-12-12 14:50:00,10.14,10.14,10.12,10.14,31500.0,6.6508,6.6508,6.6376,6.6508,31500.0
2014-12-12 14:55:00,10.14,10.15,10.13,10.15,36100.0,6.6508,6.6573,6.6442,6.6573,36100.0
2014-12-12 15:00:00,10.15,10.16,10.15,10.16,30800.0,6.6573,6.6639,6.6573,6.6639,30800.0
2014-12-12 15:05:00,10.16,10.16,10.14,10.16,79900.0,6.6639,6.6639,6.6508,6.6639,79900.0
2014-12-12 15:10:00,10.15,10.16,10.14,10.15,50200.0,6.6573,6.6639,6.6508,6.6573,50200.0
2014-12-12 15:15:00,10.15,10.16,10.13,10.15,92700.0,6.6573,6.6639,6.6442,6.6573,92700.0
2014-12-12 15:20:00,10.15,10.15,10.13,10.14,54500.0,6.6573,6.6573,6.6442,6.6508,54500.0
2014-12-12 15:25:00,10.14,10.15,10.13,10.14,67400.0,6.6508,6.6573,6.6442,6.6508,67400.0
2014-12-12 15:30:00,10.13,10.14,10.11,10.12,119400.0,6.6442,6.6508,6.6311,6.6376,119400.0
2014-12-12 15:35:00,10.11,10.11,10.08,10.09,230200.0,6.6311,6.6311,6.6114,6.618,230200.0
2014-12-12 15:40:00,10.09,10.1,10.07,10.09,153300.0,6.618,6.6245,6.6048,6.618,153300.0
2014-12-12 15:45:00,10.09,10.09,10.06,10.09,224200.0,6.618,6.618,6.5983,6.618,224200.0
2014-12-12 15:50:00,10.08,10.09,10.07,10.09,323500.0,6.6114,6.618,6.6048,6.618,323500.0
2014-12-12 15:55:00,10.09,10.09,10.06,10.07,484600.0,6.618,6.618,6.5983,6.6048,484600.0
2014-12-15 09:30:00,10.12,10.15,10.09,10.14,110400.0,6.6376,6.6573,6.618,6.6508,110400.0
2014-12-15 09:35:00,10.14,10.14,10.1,10.11,87600.0,6.6508,6.6508,6.6245,6.6311,87600.0
2014-12-15 09:40:00,10.11,10.14,10.1,10.12,143300.0,6.6311,6.6508,6.6245,6.6376,143300.0
2014-12-15 09:45:00,10.12,10.15,10.11,10.14,90900.0,6.6376,6.6573,6.6311,6.6508,90900.0
2014-12-15 09:50:00,10.13,10.15,10.12,10.14,193000.0,6.6442,6.6573,6.6376,6.6508,193000.0
2014-12-15 09:55:00,10.13,10.14,10.11,10.14,45900.0,6.6442,6.6508,6.6311,6.6508,45900.0
2014-12-15 10:00:00,10.14,10.14,10.1,10.11,270700.0,6.6508,6.6508,6.6245,6.6311,270700.0
2014-12-15 10:05:00,10.11,10.14,10.11,10.12,110300.0,6.6311,6.6508,6.6311,6.6376,110300.0
2014-12-15 10:10:00,10.11,10.12,10.08,10.1,112300.0,6.6311,6.6376,6.6114,6.6245,112300.0
2014-12-15 10:15:00,10.1,10.1,10.06,10.07,95100.0,6.6245,6.6245,6.5983,6.6048,95100.0
2014-12-15 10:20:00,10.07,10.08,10.02,10.04,92300.0,6.6048,6.6114,6.572,6.5852,92300.0
2014-12-15 10:25:00,10.04,10.05,10.03,10.05,59000.0,6.5852,6.5917,6.5786,6.5917,59000.0
2014-12-15 10:30:00,10.04,10.06,10.03,10.04,23500.0,6.5852,6.5983,6.5786,6.5852,23500.0
2014-12-15 10:35:00,10.04,10.05,10.02,10.05,89600.0,6.5852,6.5917,6.572,6.5917,89600.0
2014-12-15 10:40:00,10.04,10.05,10.01,10.01,50900.0,6.5852,6.5917,6.5655,6.5655,50900.0
2014-12-15 10:45:00,10.0,10.02,10.0,10.02,141500.0,6.5589,6.572,6.5589,6.572,141500.0
2014-12-15 10:50:00,10.02,10.04,10.01,10.04,70400.0,6.572,6.5852,6.5655,6.5852,70400.0
2014-12-15 10:55:00,10.04,10.04,10.01,10.02,64300.0,6.5852,6.5852,6.5655,6.572,64300.0
2014-12-15 11:00:00,10.03,10.03,10.0,10.01,137300.0,6.5786,6.5786,6.5589,6.5655,137300.0
2014-12-15 11:05:00,10.0,10.02,9.99,10.01,229700.0,6.5589,6.572,6.5524,6.5655,229700.0
2014-12-15 11:10:00,10.01,10.01,9.99,9.99,65200.0,6.5655,6.5655,6.5524,6.5524,65200.0
2014-12-15 11:15:00,9.99,10.0,9.97,9.98,68200.0,6.5524,6.5589,6.5393,6.5458,68200.0
2014-12-15 11:20:00,9.98,10.0,9.98,9.98,53900.0,6.5458,6.5589,6.5458,6.5458,53900.0
2014-12-15 11:25:00,9.97,9.98,9.96,9.97,41300.0,6.5393,6.5458,6.5327,6.5393,41300.0
2014-12-15 11:30:00,9.96,9.99,9.96,9.98,90400.0,6.5327,6.5524,6.5327,6.5458,90400.0
2014-12-15 11:35:00,9.97,9.98,9.95,9.96,55300.0,6.5393,6.5458,6.5261,6.5327,55300.0
2014-12-15 11:40:00,9.96,9.97,9.94,9.95,132200.0,6.5327,6.5393,6.5196,6.5261,132200.0
2014-12-15 11:45:00,9.95,9.96,9.93,9.94,58900.0,6.5261,6.5327,6.513,6.5196,58900.0
2014-12-15 11:50:00,9.94,9.96,9.93,9.93,140400.0,6.5196,6.5327,6.513,6.513,140400.0
2014-12-15 11:55:00,9.93,9.94,9.91,9.93,135500.0,6.513,6.5196,6.4999,6.513,135500.0
2014-12-15 12:00:00,9.93,9.96,9.93,9.96,35000.0,6.513,6.5327,6.513,6.5327,35000.0
2014-12-15 12:05:00,9.96,9.98,9.95,9.97,60700.0,6.5327,6.5458,6.5261,6.5393,60700.0
2014-12-15 12:10:00,9.96,9.98,9.96,9.97,76900.0,6.5327,6.5458,6.5327,6.5393,76900.0
2014-12-15 12:15:00,9.97,9.98,9.96,9.98,57100.0,6.5393,6.5458,6.5327,6.5458,57100.0
2014-12-15 12:20:00,9.97,9.99,9.97,9.98,117700.0,6.5393,6.5524,6.5393,6.5458,117700.0
2014-12-15 12:25:00,9.99,10.02,9.98,10.0,103000.0,6.5524,6.572,6.5458,6.5589,103000.0
2014-12-15 12:30:00,10.01,10.01,9.97,9.99,160400.0,6.5655,6.5655,6.5393,6.5524,160400.0
2014-12-15 12:35:00,9.98,10.01,9.97,10.01,66800.0,6.5458,6.5655,6.5393,6.5655,66800.0
2014-12-15 12:40:00,10.0,10.01,9.98,9.98,25000.0,6.5589,6.5655,6.5458,6.5458,25000.0
2014-12-15 12:45:00,9.98,10.0,9.98,10.0,77500.0,6.5458,6.5589,6.5458,6.5589,77500.0
2014-12-15 12:50:00,10.0,10.02,9.99,10.01,67000.0,6.5589,6.572,6.5524,6.5655,67000.0
2014-12-15 12:55:00,10.0,10.02,10.0,10.01,21400.0,6.5589,6.572,6.5589,6.5655,21400.0
2014-12-15 13:00:00,10.01,10.02,10.0,10.01,55400.0,6.5655,6.572,6.5589,6.5655,55400.0
2014-12-15 13:05:00,10.01,10.02,9.98,9.99,78600.0,6.5655,6.572,6.5458,6.5524,78600.0
2014-12-15 13:10:00,9.98,9.99,9.96,9.97,33200.0,6.5458,6.5524,6.5327,6.5393,33200.0
2014-12-15 13:15:00,9.96,9.98,9.96,9.97,61000.0,6.5327,6.5458,6.5327,6.5393,61000.0
2014-12-15 13:20:00,9.98,10.0,9.98,9.98,46100.0,6.5458,6.5589,6.5458,6.5458,46100.0
2014-12-15 13:25:00,9.98,9.98,9.96,9.96,52500.0,6.5458,6.5458,6.5327,6.5327,52500.0
2014-12-15 13:30:00,9.96,9.97,9.95,9.96,85500.0,6.5327,6.5393,6.5261,6.5327,85500.0
2014-12-15 13:35:00,9.97,9.98,9.96,9.97,43500.0,6.5393,6.5458,6.5327,6.5393,43500.0
2014-12-15 13:40:00,9.96,9.99,9.96,9.96,51100.0,6.5327,6.5524,6.5327,6.5327,51100.0
2014-12-15 13:45:00,9.96,9.96,9.94,9.95,85600.0,6.5327,6.5327,6.5196,6.5261,85600.0
2014-12-15 13:50:00,9.94,9.97,9.94,9.96,27700.0,6.5196,6.5393,6.5196,6.5327,27700.0
2014-12-15 13:55:00,9.96,9.97,9.95,9.96,48700.0,6.5327,6.5393,6.5261,6.5327,48700.0
2014-12-15 14:00:00,9.96,9.98,9.95,9.96,85800.0,6.5327,6.5458,6.5261,6.5327,85800.0
2014-12-15 14:05:00,9.95,9.97,9.94,9.96,136100.0,6.5261,6.5393,6.5196,6.5327,136100.0
2014-12-15 14:10:00,9.96,9.97,9.94,9.96,70600.0,6.5327,6.5393,6.5196,6.5327,70600.0
2014-12-15 14:15:00,9.95,9.97,9.94,9.96,66900.0,6.5261,6.5393,6.5196,6.5327,66900.0
2014-12-15 14:20:00,9.96,9.98,9.94,9.98,93000.0,6.5327,6.5458,6.5196,6.5458,93000.0
2014-12-15 14:25:00,9.97,10.01,9.97,9.99,81600.0,6.5393,6.5655,6.5393,6.5524,81600.0
2014-12-15 14:30:00,9.99,9.99,9.97,9.98,71300.0,6.5524,6.5524,6.5393,6.5458,71300.0
2014-12-15 14:35:00,9.99,10.02,9.98,10.0,86000.0,6.5524,6.572,6.5458,6.5589,86000.0
2014-12-15 14:40:00,10.0,10.0,9.94,9.95,41500.0,6.5589,6.5589,6.5196,6.5261,41500.0
2014-12-15 14:45:00,9.95,9.97,9.94,9.95,113300.0,6.5261,6.5393,6.5196,6.5261,113300.0
2014-12-15 14:50:00,9.95,9.96,9.94,9.96,76000.0,6.5261,6.5327,6.5196,6.5327,76000.0
2014-12-15 14:55:00,9.95,9.97,9.95,9.96,57600.0,6.5261,6.5393,6.5261,6.5327,57600.0
2014-12-15 15:00:00,9.96,9.99,9.96,9.97,165400.0,6.5327,6.5524,6.5327,6.5393,165400.0
2014-12-15 15:05:00,9.97,10.0,9.97,9.99,115300.0,6.5393,6.5589,6.5393,6.5524,115300.0
2014-12-15 15:10:00,9.99,10.02,9.99,10.0,73700.0,6.5524,6.572,6.5524,6.5589,73700.0
2014-12-15 15:15:00,10.0,10.0,9.98,9.99,32800.0,6.5589,6.5589,6.5458,6.5524,32800.0
2014-12-15 15:20:00,9.99,10.01,9.98,10.0,127800.0,6.5524,6.5655,6.5458,6.5589,127800.0
2014-12-15 15:25:00,10.0,10.02,9.98,9.98,85000.0,6.5589,6.572,6.5458,6.5458,85000.0
2014-12-15 15:30:00,9.99,9.99,9.97,9.98,50000.0,6.5524,6.5524,6.5393,6.5458,50000.0
2014-12-15 15:35:00,9.99,10.02,9.98,10.01,129700.0,6.5524,6.572,6.5458,6.5655,129700.0
2014-12-15 15:40:00,10.01,10.01,9.99,9.99,154000.0,6.5655,6.5655,6.5524,6.5524,154000.0
2014-12-15 15:45:00,9.99,10.0,9.97,9.98,161900.0,6.5524,6.5589,6.5393,6.5458,161900.0
2014-12-15 15:50:00,9.98,10.01,9.98,9.99,365900.0,6.5458,6.5655,6.5458,6.5524,365900.0
2014-12-15 15:55:00,10.0,10.02,9.99,10.0,842100.0,6.5589,6.572,6.5524,6.5589,842100.0
2014-12-16 09:30:00,9.94,10.02,9.92,9.94,240600.0,6.5196,6.572,6.5065,6.5196,240600.0
2014-12-16 09:35:00,9.94,9.96,9.93,9.93,172600.0,6.5196,6.5327,6.513,6.513,172600.0
2014-12-16 09:40:00,9.94,9.99,9.92,9.99,170900.0,6.5196,6.5524,6.5065,6.5524,170900.0
2014-12-16 09:45:00,9.99,9.99,9.97,9.99,99100.0,6.5524,6.5524,6.5393,6.5524,99100.0
2014-12-16 09:50:00,10.0,10.02,9.97,9.99,153200.0,6.5589,6.572,6.5393,6.5524,153200.0
2014-12-16 09:55:00,10.0,10.01,9.98,9.98,120900.0,6.5589,6.5655,6.5458,6.5458,120900.0
2014-12-16 10:00:00,9.99,10.02,9.98,10.0,102800.0,6.5524,6.572,6.5458,6.5589,102800.0
2014-12-16 10:05:00,10.0,10.04,9.99,10.03,394500.0,6.5589,6.5852,6.5524,6.5786,394500.0
2014-12-16 10:10:00,10.03,10.06,10.02,10.04,101900.0,6.5786,6.5983,6.572,6.5852,101900.0
2014-12-16 10:15:00,10.04,10.08,10.03,10.07,188600.0,6.5852,6.6114,6.5786,6.6048,188600.0
2014-12-16 10:20:00,10.07,10.09,10.06,10.09,89000.0,6.6048,6.618,6.5983,6.618,89000.0
2014-12-16 10:25:00,10.08,10.09,10.06,10.09,185500.0,6.6114,6.618,6.5983,6.618,185500.0
2014-12-16 10:30:00,10.07,10.09,10.04,10.04,339400.0,6.6048,6.618,6.5852,6.5852,339400.0
2014-12-16 10:35:00,10.04,10.06,10.03,10.04,159400.0,6.5852,6.5983,6.5786,6.5852,159400.0
2014-12-16 10:40:00,10.04,10.05,10.01,10.03,99000.0,6.5852,6.5917,6.5655,6.5786,99000.0
2014-12-16 10:45:00,10.03,10.06,10.03,10.04,135100.0,6.5786,6.5983,6.5786,6.5852,135100.0
2014-12-16 10:50:00,10.04,10.06,10.03,10.06,83900.0,6.5852,6.5983,6.5786,6.5983,83900.0
2014-12-16 10:55:00,10.05,10.11,10.05,10.09,212500.0,6.5917,6.6311,6.5917,6.618,212500.0
2014-12-16 11:00:00,10.08,10.09,10.07,10.09,80700.0,6.6114,6.618,6.6048,6.618,80700.0
2014-12-16 11:05:00,10.09,10.1,10.07,10.08,114700.0,6.618,6.6245,6.6048,6.6114,114700.0
2014-12-16 11:10:00,10.08,10.1,10.07,10.1,77200.0,6.6114,6.6245,6.6048,6.6245,77200.0
2014-12-16 11:15:00,10.1,10.13,10.09,10.13,157000.0,6.6245,6.6442,6.618,6.6442,157000.0
2014-12-16 11:20:00,10.13,10.13,10.11,10.13,90600.0,6.6442,6.6442,6.6311,6.6442,90600.0
2014-12-16 11:25:00,10.13,10.16,10.13,10.16,228300.0,6.6442,6.6639,6.6442,6.6639,228300.0
2014-12-16 11:30:00,10.15,10.17,10.15,10.15,158200.0,6.6573,6.6704,6.6573,6.6573,158200.0
2014-12-16 11:35:00,10.15,10.16,10.14,10.14,85900.0,6.6573,6.6639,6.6508,6.6508,85900.0
2014-12-16 11:40:00,10.14,10.16,10.14,10.15,142100.0,6.6508,6.6639,6.6508,6.6573,142100.0
2014-12-16 11:45:00,10.16,10.16,10.14,10.15,146800.0,6.6639,6.6639,6.6508,6.6573,146800.0
2014-12-16 11:50:00,10.15,10.15,10.13,10.14,85800.0,6.6573,6.6573,6.6442,6.6508,85800.0
2014-12-16 11:55:00,10.13,10.14,10.11,10.12,235100.0,6.6442,6.6508,6.6311,6.6376,235100.0
2014-12-16 12:00:00,10.12,10.14,10.12,10.13,98100.0,6.6376,6.6508,6.6376,6.6442,98100.0
2014-12-16 12:05:00,10.13,10.14,10.11,10.13,58100.0,6.6442,6.6508,6.6311,6.6442,58100.0
2014-12-16 12:10:00,10.13,10.15,10.12,10.14,274700.0,6.6442,6.6573,6.6376,6.6508,274700.0
2014-12-16 12:15:00,10.14,10.16,10.13,10.16,230700.0,6.6508,6.6639,6.6442,6.6639,230700.0
2014-12-16 12:20:00,10.15,10.16,10.14,10.15,104800.0,6.6573,6.6639,6.6508,6.6573,104800.0
2014-12-16 12:25:00,10.15,10.15,10.14,10.15,29000.0,6.6573,6.6573,6.6508,6.6573,29000.0
2014-12-16 12:30:00,10.15,10.15,10.13,10.13,106400.0,6.6573,6.6573,6.6442,6.6442,106400.0
2014-12-16 12:35:00,10.13,10.14,10.13,10.13,37800.0,6.6442,6.6508,6.6442,6.6442,37800.0
2014-12-16 12:40:00,10.14,10.14,10.11,10.12,51200.0,6.6508,6.6508,6.6311,6.6376,51200.0
2014-12-16 12:45:00,10.11,10.13,10.1,10.13,101100.0,6.6311,6.6442,6.6245,6.6442,101100.0
2014-12-16 12:50:00,10.13,10.13,10.1,10.11,78400.0,6.6442,6.6442,6.6245,6.6311,78400.0
2014-12-16 12:55:00,10.11,10.11,10.1,10.1,30900.0,6.6311,6.6311,6.6245,6.6245,30900.0
2014-12-16 13:00:00,10.1,10.11,10.08,10.09,112400.0,6.6245,6.6311,6.6114,6.618,112400.0
2014-12-16 13:05:00,10.09,10.1,10.07,10.08,42700.0,6.618,6.6245,6.6048,6.6114,42700.0
2014-12-16 13:10:00,10.08,10.08,10.04,10.06,127200.0,6.6114,6.6114,6.5852,6.5983,127200.0
2014-12-16 13:15:00,10.05,10.08,10.04,10.07,68800.0,6.5917,6.6114,6.5852,6.6048,68800.0
2014-12-16 13:20:00,10.06,10.07,10.05,10.05,124900.0,6.5983,6.6048,6.5917,6.5917,124900.0
2014-12-16 13:25:00,10.05,10.07,10.05,10.07,60900.0,6.5917,6.6048,6.5917,6.6048,60900.0
2014-12-16 13:30:00,10.06,10.07,10.04,10.07,69600.0,6.5983,6.6048,6.5852,6.6048,69600.0
2014-12-16 13:35:00,10.06,10.08,10.06,10.08,61700.0,6.5983,6.6114,6.5983,6.6114,61700.0
2014-12-16 13:40:00,10.07,10.11,10.07,10.1,175800.0,6.6048,6.6311,6.6048,6.6245,175800.0
2014-12-16 13:45:00,10.1,10.1,10.06,10.09,91400.0,6.6245,6.6245,6.5983,6.618,91400.0
2014-12-16 13:50:00,10.08,10.11,10.08,10.09,93200.0,6.6114,6.6311,6.6114,6.618,93200.0
2014-12-16 13:55:00,10.09,10.1,10.08,10.09,46900.0,6.618,6.6245,6.6114,6.618,46900.0
2014-12-16 14:00:00,10.09,10.1,10.09,10.1,167800.0,6.618,6.6245,6.618,6.6245,167800.0
2014-12-16 14:05:00,10.1,10.12,10.09,10.12,42300.0,6.6245,6.6376,6.618,6.6376,42300.0
2014-12-16 14:10:00,10.12,10.13,10.11,10.13,95600.0,6.6376,6.6442,6.6311,6.6442,95600.0
2014-12-16 14:15:00,10.12,10.13,10.11,10.12,29400.0,6.6376,6.6442,6.6311,6.6376,29400.0
2014-12-16 14:20:00,10.12,10.13,10.11,10.11,74000.0,6.6376,6.6442,6.6311,6.6311,74000.0
2014-12-16 14:25:00,10.11,10.13,10.11,10.13,49000.0,6.6311,6.6442,6.6311,6.6442,49000.0
2014-12-16 14:30:00,10.13,10.14,10.12,10.13,159100.0,6.6442,6.6508,6.6376,6.6442,159100.0
2014-12-16 14:35:00,10.13,10.13,10.12,10.13,27000.0,6.6442,6.6442,6.6376,6.6442,27000.0
2014-12-16 14:40:00,10.13,10.14,10.12,10.13,122600.0,6.6442,6.6508,6.6376,6.6442,122600.0
2014-12-16 14:45:00,10.13,10.14,10.13,10.14,149400.0,6.6442,6.6508,6.6442,6.6508,149400.0
2014-12-16 14:50:00,10.13,10.14,10.12,10.13,364000.0,6.6442,6.6508,6.6376,6.6442,364000.0
2014-12-16 14:55:00,10.13,10.13,10.12,10.13,58500.0,6.6442,6.6442,6.6376,6.6442,58500.0
2014-12-16 15:00:00,10.13,10.14,10.12,10.14,124200.0,6.6442,6.6508,6.6376,6.6508,124200.0
2014-12-16 15:05:00,10.14,10.14,10.12,10.13,360400.0,6.6508,6.6508,6.6376,6.6442,360400.0
2014-12-16 15:10:00,10.13,10.14,10.13,10.14,89000.0,6.6442,6.6508,6.6442,6.6508,89000.0
2014-12-16 15:15:00,10.13,10.15,10.13,10.15,104300.0,6.6442,6.6573,6.6442,6.6573,104300.0
2014-12-16 15:20:00,10.15,10.15,10.12,10.12,224000.0,6.6573,6.6573,6.6376,6.6376,224000.0
2014-12-16 15:25:00,10.12,10.13,10.11,10.13,389200.0,6.6376,6.6442,6.6311,6.6442,389200.0
2014-12-16 15:30:00,10.13,10.15,10.12,10.14,293100.0,6.6442,6.6573,6.6376,6.6508,293100.0
2014-12-16 15:35:00,10.14,10.14,10.09,10.09,258800.0,6.6508,6.6508,6.618,6.618,258800.0
2014-12-16 15:40:00,10.09,10.1,10.06,10.07,265800.0,6.618,6.6245,6.5983,6.6048,265800.0
2014-12-16 15:45:00,10.07,10.11,10.06,10.11,367700.0,6.6048,6.6311,6.5983,6.6311,367700.0
2014-12-16 15:50:00,10.11,10.11,10.06,10.09,430100.0,6.6311,6.6311,6.5983,6.618,430100.0
2014-12-16 15:55:00,10.08,10.08,10.05,10.07,632800.0,6.6114,6.6114,6.5917,6.6048,632800.0
2014-12-17 09:30:00,10.07,10.07,9.97,9.99,196500.0,6.6437,6.6437,6.5778,6.5909,196500.0
2014-12-17 09:35:00,10.0,10.07,10.0,10.07,118200.0,6.5975,6.6437,6.5975,6.6437,118200.0
2014-12-17 09:40:00,10.06,10.11,10.05,10.1,122000.0,6.6371,6.6701,6.6305,6.6635,122000.0
2014-12-17 09:45:00,10.11,10.12,10.05,10.05,161300.0,6.6701,6.6767,6.6305,6.6305,161300.0
2014-12-17 09:50:00,10.05,10.07,10.03,10.05,111900.0,6.6305,6.6437,6.6173,6.6305,111900.0
2014-12-17 09:55:00,10.05,10.06,10.03,10.03,254900.0,6.6305,6.6371,6.6173,6.6173,254900.0
2014-12-17 10:00:00,10.04,10.04,10.0,10.02,54100.0,6.6239,6.6239,6.5975,6.6107,54100.0
2014-12-17 10:05:00,10.02,10.02,9.99,10.01,118000.0,6.6107,6.6107,6.5909,6.6041,118000.0
2014-12-17 10:10:00,10.01,10.04,10.0,10.04,113100.0,6.6041,6.6239,6.5975,6.6239,113100.0
2014-12-17 10:15:00,10.03,10.04,10.02,10.03,137400.0,6.6173,6.6239,6.6107,6.6173,137400.0
2014-12-17 10:20:00,10.04,10.04,10.02,10.04,256800.0,6.6239,6.6239,6.6107,6.6239,256800.0
2014-12-17 10:25:00,10.04,10.04,10.03,10.03,136700.0,6.6239,6.6239,6.6173,6.6173,136700.0
2014-12-17 10:30:00,10.03,10.05,10.01,10.05,260500.0,6.6173,6.6305,6.6041,6.6305,260500.0
2014-12-17 10:35:00,10.04,10.08,10.04,10.07,214800.0,6.6239,6.6503,6.6239,6.6437,214800.0
2014-12-17 10:40:00,10.07,10.09,10.06,10.08,155500.0,6.6437,6.6569,6.6371,6.6503,155500.0
2014-12-17 10:45:00,10.09,10.09,10.06,10.07,80200.0,6.6569,6.6569,6.6371,6.6437,80200.0
2014-12-17 10:50:00,10.07,10.07,10.03,10.04,58000.0,6.6437,6.6437,6.6173,6.6239,58000.0
2014-12-17 10:55:00,10.05,10.06,10.04,10.05,187200.0,6.6305,6.6371,6.6239,6.6305,187200.0
2014-12-17 11:00:00,10.05,10.08,10.05,10.07,190300.0,6.6305,6.6503,6.6305,6.6437,190300.0
2014-12-17 11:05:00,10.07,10.08,10.06,10.08,128100.0,6.6437,6.6503,6.6371,6.6503,128100.0
2014-12-17 11:10:00,10.08,10.08,10.07,10.08,25600.0,6.6503,6.6503,6.6437,6.6503,25600.0
2014-12-17 11:15:00,10.07,10.09,10.07,10.09,46600.0,6.6437,6.6569,6.6437,6.6569,46600.0
2014-12-17 11:20:00,10.09,10.1,10.08,10.1,51900.0,6.6569,6.6635,6.6503,6.6635,51900.0
2014-12-17 11:25:00,10.1,10.11,10.09,10.09,100900.0,6.6635,6.6701,6.6569,6.6569,100900.0
2014-12-17 11:30:00,10.1,10.11,10.09,10.1,83900.0,6.6635,6.6701,6.6569,6.6635,83900.0
2014-12-17 11:35:00,10.1,10.12,10.09,10.12,158600.0,6.6635,6.6767,6.6569,6.6767,158600.0
2014-12-17 11:40:00,10.11,10.12,10.1,10.1,41500.0,6.6701,6.6767,6.6635,6.6635,41500.0
2014-12-17 11:45:00,10.1,10.12,10.1,10.11,49700.0,6.6635,6.6767,6.6635,6.6701,49700.0
2014-12-17 11:50:00,10.11,10.12,10.1,10.12,19100.0,6.6701,6.6767,6.6635,6.6767,19100.0
2014-12-17 11:55:00,10.12,10.15,10.11,10.13,56600.0,6.6767,6.6965,6.6701,6.6833,56600.0
2014-12-17 12:00:00,10.14,10.15,10.13,10.15,21400.0,6.6899,6.6965,6.6833,6.6965,21400.0
2014-12-17 12:05:00,10.15,10.15,10.11,10.13,144400.0,6.6965,6.6965,6.6701,6.6833,144400.0
2014-12-17 12:10:00,10.13,10.13,10.11,10.13,98700.0,6.6833,6.6833,6.6701,6.6833,98700.0
2014-12-17 12:15:00,10.13,10.13,10.11,10.11,18700.0,6.6833,6.6833,6.6701,6.6701,18700.0
2014-12-17 12:20:00,10.11,10.12,10.09,10.1,16400.0,6.6701,6.6767,6.6569,6.6635,16400.0
2014-12-17 12:25:00,10.09,10.1,10.08,10.1,37800.0,6.6569,6.6635,6.6503,6.6635,37800.0
2014-12-17 12:30:00,10.1,10.12,10.09,10.11,102000.0,6.6635,6.6767,6.6569,6.6701,102000.0
2014-12-17 12:35:00,10.11,10.12,10.09,10.1,28600.0,6.6701,6.6767,6.6569,6.6635,28600.0
2014-12-17 12:40:00,10.09,10.11,10.08,10.1,76300.0,6.6569,6.6701,6.6503,6.6635,76300.0
2014-12-17 12:45:00,10.1,10.11,10.09,10.11,23000.0,6.6635,6.6701,6.6569,6.6701,23000.0
2014-12-17 12:50:00,10.11,10.13,10.1,10.12,84300.0,6.6701,6.6833,6.6635,6.6767,84300.0
2014-12-17 12:55:00,10.11,10.11,10.1,10.11,18800.0,6.6701,6.6701,6.6635,6.6701,18800.0
2014-12-17 13:00:00,10.11,10.12,10.1,10.1,27600.0,6.6701,6.6767,6.6635,6.6635,27600.0
2014-12-17 13:05:00,10.11,10.11,10.1,10.11,36500.0,6.6701,6.6701,6.6635,6.6701,36500.0
2014-12-17 13:10:00,10.11,10.11,10.1,10.11,26900.0,6.6701,6.6701,6.6635,6.6701,26900.0
2014-12-17 13:15:00,10.11,10.11,10.1,10.1,14500.0,6.6701,6.6701,6.6635,6.6635,14500.0
2014-12-17 13:20:00,10.11,10.11,10.09,10.1,28800.0,6.6701,6.6701,6.6569,6.6635,28800.0
2014-12-17 13:25:00,10.1,10.11,10.08,10.1,53700.0,6.6635,6.6701,6.6503,6.6635,53700.0
2014-12-17 13:30:00,10.1,10.11,10.09,10.1,57200.0,6.6635,6.6701,6.6569,6.6635,57200.0
2014-12-17 13:35:00,10.1,10.1,10.09,10.1,9700.0,6.6635,6.6635,6.6569,6.6635,9700.0
2014-12-17 13:40:00,10.1,10.11,10.09,10.1,40600.0,6.6635,6.6701,6.6569,6.6635,40600.0
2014-12-17 13:45:00,10.1,10.1,10.08,10.09,49100.0,6.6635,6.6635,6.6503,6.6569,49100.0
2014-12-17 13:50:00,10.08,10.11,10.08,10.09,41400.0,6.6503,6.6701,6.6503,6.6569,41400.0
2014-12-17 13:55:00,10.09,10.12,10.09,10.12,41700.0,6.6569,6.6767,6.6569,6.6767,41700.0
2014-12-17 14:00:00,10.12,10.15,10.08,10.12,489000.0,6.6767,6.6965,6.6503,6.6767,489000.0
2014-12-17 14:05:00,10.11,10.14,10.11,10.13,246100.0,6.6701,6.6899,6.6701,6.6833,246100.0
2014-12-17 14:10:00,10.12,10.17,10.11,10.16,291900.0,6.6767,6.7097,6.6701,6.7031,291900.0
2014-12-17 14:15:00,10.16,10.17,10.13,10.15,205000.0,6.7031,6.7097,6.6833,6.6965,205000.0
2014-12-17 14:20:00,10.15,10.16,10.14,10.15,138600.0,6.6965,6.7031,6.6899,6.6965,138600.0
2014-12-17 14:25:00,10.16,10.17,10.13,10.14,95700.0,6.7031,6.7097,6.6833,6.6899,95700.0
2014-12-17 14:30:00,10.14,10.15,10.11,10.15,116100.0,6.6899,6.6965,6.6701,6.6965,116100.0
2014-12-17 14:35:00,10.14,10.18,10.14,10.17,184700.0,6.6899,6.7163,6.6899,6.7097,184700.0
2014-12-17 14:40:00,10.17,10.18,10.13,10.14,178600.0,6.7097,6.7163,6.6833,6.6899,178600.0
2014-12-17 14:45:00,10.15,10.15,10.12,10.14,149500.0,6.6965,6.6965,6.6767,6.6899,149500.0
2014-12-17 14:50:00,10.13,10.16,10.12,10.15,100500.0,6.6833,6.7031,6.6767,6.6965,100500.0
2014-12-17 14:55:00,10.16,10.17,10.13,10.14,84900.0,6.7031,6.7097,6.6833,6.6899,84900.0
2014-12-17 15:00:00,10.14,10.16,10.13,10.14,114700.0,6.6899,6.7031,6.6833,6.6899,114700.0
2014-12-17 15:05:00,10.14,10.16,10.13,10.15,94000.0,6.6899,6.7031,6.6833,6.6965,94000.0
2014-12-17 15:10:00,10.15,10.18,10.14,10.18,94000.0,6.6965,6.7163,6.6899,6.7163,94000.0
2014-12-17 15:15:00,10.18,10.2,10.16,10.2,87500.0,6.7163,6.7295,6.7031,6.7295,87500.0
2014-12-17 15:20:00,10.2,10.21,10.18,10.18,176500.0,6.7295,6.7361,6.7163,6.7163,176500.0
2014-12-17 15:25:00,10.19,10.23,10.18,10.22,148800.0,6.7229,6.7493,6.7163,6.7427,148800.0
2014-12-17 15:30:00,10.22,10.23,10.2,10.2,251800.0,6.7427,6.7493,6.7295,6.7295,251800.0
2014-12-17 15:35:00,10.2,10.21,10.19,10.21,101500.0,6.7295,6.7361,6.7229,6.7361,101500.0
2014-12-17 15:40:00,10.21,10.22,10.2,10.21,127600.0,6.7361,6.7427,6.7295,6.7361,127600.0
2014-12-17 15:45:00,10.2,10.23,10.2,10.23,170700.0,6.7295,6.7493,6.7295,6.7493,170700.0
2014-12-17 15:50:00,10.22,10.23,10.19,10.19,254100.0,6.7427,6.7493,6.7229,6.7229,254100.0
2014-12-17 15:55:00,10.19,10.2,10.18,10.2,798900.0,6.7229,6.7295,6.7163,6.7295,798900.0
2014-12-18 09:30:00,10.3,10.35,10.27,10.34,192400.0,6.7955,6.8285,6.7757,6.8219,192400.0
2014-12-18 09:35:00,10.33,10.39,10.31,10.38,179300.0,6.8153,6.8549,6.8021,6.8483,179300.0
2014-12-18 09:40:00,10.38,10.39,10.36,10.39,108100.0,6.8483,6.8549,6.8351,6.8549,108100.0
2014-12-18 09:45:00,10.38,10.39,10.33,10.35,95800.0,6.8483,6.8549,6.8153,6.8285,95800.0
2014-12-18 09:50:00,10.35,10.36,10.34,10.34,74300.0,6.8285,6.8351,6.8219,6.8219,74300.0
2014-12-18 09:55:00,10.35,10.37,10.33,10.37,233400.0,6.8285,6.8417,6.8153,6.8417,233400.0
2014-12-18 10:00:00,10.37,10.37,10.32,10.35,185100.0,6.8417,6.8417,6.8087,6.8285,185100.0
2014-12-18 10:05:00,10.34,10.36,10.33,10.36,53800.0,6.8219,6.8351,6.8153,6.8351,53800.0
2014-12-18 10:10:00,10.36,10.38,10.34,10.36,496000.0,6.8351,6.8483,6.8219,6.8351,496000.0
2014-12-18 10:15:00,10.36,10.37,10.35,10.36,144500.0,6.8351,6.8417,6.8285,6.8351,144500.0
2014-12-18 10:20:00,10.36,10.36,10.33,10.35,270900.0,6.8351,6.8351,6.8153,6.8285,270900.0
2014-12-18 10:25:00,10.35,10.36,10.34,10.36,38500.0,6.8285,6.8351,6.8219,6.8351,38500.0
2014-12-18 10:30:00,10.36,10.37,10.34,10.37,161100.0,6.8351,6.8417,6.8219,6.8417,161100.0
2014-12-18 10:35:00,10.36,10.38,10.36,10.37,157800.0,6.8351,6.8483,6.8351,6.8417,157800.0
2014-12-18 10:40:00,10.37,10.38,10.36,10.38,50500.0,6.8417,6.8483,6.8351,6.8483,50500.0
2014-12-18 10:45:00,10.38,10.39,10.37,10.39,75600.0,6.8483,6.8549,6.8417,6.8549,75600.0
2014-12-18 10:50:00,10.38,10.39,10.37,10.38,138000.0,6.8483,6.8549,6.8417,6.8483,138000.0
2014-12-18 10:55:00,10.38,10.39,10.37,10.37,199300.0,6.8483,6.8549,6.8417,6.8417,199300.0
2014-12-18 11:00:00,10.37,10.38,10.35,10.38,120900.0,6.8417,6.8483,6.8285,6.8483,120900.0
2014-12-18 11:05:00,10.37,10.38,10.36,10.37,113300.0,6.8417,6.8483,6.8351,6.8417,113300.0
2014-12-18 11:10:00,10.37,10.38,10.36,10.38,80500.0,6.8417,6.8483,6.8351,6.8483,80500.0
2014-12-18 11:15:00,10.38,10.39,10.37,10.39,142600.0,6.8483,6.8549,6.8417,6.8549,142600.0
2014-12-18 11:20:00,10.39,10.39,10.38,10.39,80200.0,6.8549,6.8549,6.8483,6.8549,80200.0
2014-12-18 11:25:00,10.38,10.4,10.38,10.4,152800.0,6.8483,6.8614,6.8483,6.8614,152800.0
2014-12-18 11:30:00,10.4,10.4,10.39,10.4,121500.0,6.8614,6.8614,6.8549,6.8614,121500.0
2014-12-18 11:35:00,10.4,10.41,10.39,10.41,166700.0,6.8614,6.868,6.8549,6.868,166700.0
2014-12-18 11:40:00,10.4,10.41,10.39,10.41,119500.0,6.8614,6.868,6.8549,6.868,119500.0
2014-12-18 11:45:00,10.4,10.41,10.39,10.4,142500.0,6.8614,6.868,6.8549,6.8614,142500.0
2014-12-18 11:50:00,10.41,10.43,10.4,10.43,213700.0,6.868,6.8812,6.8614,6.8812,213700.0
2014-12-18 11:55:00,10.44,10.45,10.42,10.45,105000.0,6.8878,6.8944,6.8746,6.8944,105000.0
2014-12-18 12:00:00,10.45,10.45,10.44,10.45,31400.0,6.8944,6.8944,6.8878,6.8944,31400.0
2014-12-18 12:05:00,10.45,10.47,10.45,10.46,138700.0,6.8944,6.9076,6.8944,6.901,138700.0
2014-12-18 12:10:00,10.46,10.47,10.44,10.45,71500.0,6.901,6.9076,6.8878,6.8944,71500.0
2014-12-18 12:15:00,10.44,10.45,10.43,10.44,66400.0,6.8878,6.8944,6.8812,6.8878,66400.0
2014-12-18 12:20:00,10.43,10.44,10.42,10.43,43300.0,6.8812,6.8878,6.8746,6.8812,43300.0
2014-12-18 12:25:00,10.43,10.44,10.41,10.43,147100.0,6.8812,6.8878,6.868,6.8812,147100.0
2014-12-18 12:30:00,10.44,10.44,10.42,10.44,48000.0,6.8878,6.8878,6.8746,6.8878,48000.0
2014-12-18 12:35:00,10.44,10.45,10.43,10.44,78000.0,6.8878,6.8944,6.8812,6.8878,78000.0
2014-12-18 12:40:00,10.44,10.45,10.43,10.45,30600.0,6.8878,6.8944,6.8812,6.8944,30600.0
2014-12-18 12:45:00,10.45,10.45,10.44,10.45,13600.0,6.8944,6.8944,6.8878,6.8944,13600.0
2014-12-18 12:50:00,10.45,10.45,10.42,10.43,216200.0,6.8944,6.8944,6.8746,6.8812,216200.0
2014-12-18 12:55:00,10.43,10.44,10.43,10.43,22600.0,6.8812,6.8878,6.8812,6.8812,22600.0
2014-12-18 13:00:00,10.43,10.44,10.42,10.44,133200.0,6.8812,6.8878,6.8746,6.8878,133200.0
2014-12-18 13:05:00,10.44,10.44,10.43,10.43,32700.0,6.8878,6.8878,6.8812,6.8812,32700.0
2014-12-18 13:10:00,10.44,10.44,10.41,10.44,123000.0,6.8878,6.8878,6.868,6.8878,123000.0
2014-12-18 13:15:00,10.43,10.44,10.42,10.43,40000.0,6.8812,6.8878,6.8746,6.8812,40000.0
2014-12-18 13:20:00,10.43,10.44,10.42,10.43,57700.0,6.8812,6.8878,6.8746,6.8812,57700.0
2014-12-18 13:25:00,10.43,10.43,10.4,10.42,243400.0,6.8812,6.8812,6.8614,6.8746,243400.0
2014-12-18 13:30:00,10.42,10.42,10.4,10.42,67800.0,6.8746,6.8746,6.8614,6.8746,67800.0
2014-12-18 13:35:00,10.42,10.42,10.39,10.4,88700.0,6.8746,6.8746,6.8549,6.8614,88700.0
2014-12-18 13:40:00,10.4,10.41,10.39,10.41,109200.0,6.8614,6.868,6.8549,6.868,109200.0
2014-12-18 13:45:00,10.41,10.43,10.4,10.43,82500.0,6.868,6.8812,6.8614,6.8812,82500.0
2014-12-18 13:50:00,10.43,10.43,10.42,10.43,67200.0,6.8812,6.8812,6.8746,6.8812,67200.0
2014-12-18 13:55:00,10.43,10.43,10.41,10.41,43300.0,6.8812,6.8812,6.868,6.868,43300.0
2014-12-18 14:00:00,10.41,10.42,10.4,10.4,66200.0,6.868,6.8746,6.8614,6.8614,66200.0
2014-12-18 14:05:00,10.4,10.41,10.39,10.4,48000.0,6.8614,6.868,6.8549,6.8614,48000.0
2014-12-18 14:10:00,10.4,10.41,10.39,10.41,122800.0,6.8614,6.868,6.8549,6.868,122800.0
2014-12-18 14:15:00,10.4,10.41,10.39,10.4,177500.0,6.8614,6.868,6.8549,6.8614,177500.0
2014-12-18 14:20:00,10.4,10.4,10.38,10.38,136400.0,6.8614,6.8614,6.8483,6.8483,136400.0
2014-12-18 14:25:00,10.38,10.39,10.37,10.37,52200.0,6.8483,6.8549,6.8417,6.8417,52200.0
2014-12-18 14:30:00,10.38,10.38,10.36,10.38,79200.0,6.8483,6.8483,6.8351,6.8483,79200.0
2014-12-18 14:35:00,10.38,10.39,10.36,10.38,95300.0,6.8483,6.8549,6.8351,6.8483,95300.0
2014-12-18 14:40:00,10.38,10.38,10.36,10.36,137600.0,6.8483,6.8483,6.8351,6.8351,137600.0
2014-12-18 14:45:00,10.36,10.38,10.35,10.37,113200.0,6.8351,6.8483,6.8285,6.8417,113200.0
2014-12-18 14:50:00,10.37,10.39,10.36,10.38,52600.0,6.8417,6.8549,6.8351,6.8483,52600.0
2014-12-18 14:55:00,10.38,10.4,10.38,10.39,83700.0,6.8483,6.8614,6.8483,6.8549,83700.0
2014-12-18 15:00:00,10.39,10.4,10.38,10.4,127500.0,6.8549,6.8614,6.8483,6.8614,127500.0
2014-12-18 15:05:00,10.4,10.42,10.39,10.39,143900.0,6.8614,6.8746,6.8549,6.8549,143900.0
2014-12-18 15:10:00,10.39,10.41,10.39,10.4,148400.0,6.8549,6.868,6.8549,6.8614,148400.0
2014-12-18 15:15:00,10.41,10.41,10.39,10.4,129300.0,6.868,6.868,6.8549,6.8614,129300.0
2014-12-18 15:20:00,10.4,10.4,10.38,10.38,96500.0,6.8614,6.8614,6.8483,6.8483,96500.0
2014-12-18 15:25:00,10.38,10.41,10.38,10.41,82600.0,6.8483,6.868,6.8483,6.868,82600.0
2014-12-18 15:30:00,10.41,10.42,10.4,10.41,127800.0,6.868,6.8746,6.8614,6.868,127800.0
2014-12-18 15:35:00,10.41,10.42,10.41,10.42,109900.0,6.868,6.8746,6.868,6.8746,109900.0
2014-12-18 15:40:00,10.42,10.43,10.41,10.41,143000.0,6.8746,6.8812,6.868,6.868,143000.0
2014-12-18 15:45:00,10.41,10.42,10.41,10.41,113600.0,6.868,6.8746,6.868,6.868,113600.0
2014-12-18 15:50:00,10.42,10.43,10.41,10.43,359000.0,6.8746,6.8812,6.868,6.8812,359000.0
2014-12-18 15:55:00,10.43,10.47,10.42,10.46,1373100.0,6.8812,6.9076,6.8746,6.901,1373100.0
2014-12-19 09:30:00,10.5,10.55,10.47,10.5,1525700.0,6.9274,6.9604,6.9076,6.9274,1525700.0
2014-12-19 09:35:00,10.5,10.5,10.46,10.48,178100.0,6.9274,6.9274,6.901,6.9142,178100.0
2014-12-19 09:40:00,10.48,10.49,10.46,10.47,79800.0,6.9142,6.9208,6.901,6.9076,79800.0
2014-12-19 09:45:00,10.47,10.49,10.47,10.47,125200.0,6.9076,6.9208,6.9076,6.9076,125200.0
2014-12-19 09:50:00,10.47,10.51,10.47,10.48,288300.0,6.9076,6.934,6.9076,6.9142,288300.0
2014-12-19 09:55:00,10.48,10.51,10.48,10.5,210900.0,6.9142,6.934,6.9142,6.9274,210900.0
2014-12-19 10:00:00,10.5,10.51,10.48,10.51,59400.0,6.9274,6.934,6.9142,6.934,59400.0
2014-12-19 10:05:00,10.51,10.53,10.5,10.51,94700.0,6.934,6.9472,6.9274,6.934,94700.0
2014-12-19 10:10:00,10.5,10.51,10.49,10.5,90100.0,6.9274,6.934,6.9208,6.9274,90100.0
2014-12-19 10:15:00,10.5,10.5,10.46,10.46,102500.0,6.9274,6.9274,6.901,6.901,102500.0
2014-12-19 10:20:00,10.46,10.47,10.44,10.46,85400.0,6.901,6.9076,6.8878,6.901,85400.0
2014-12-19 10:25:00,10.46,10.47,10.44,10.46,85100.0,6.901,6.9076,6.8878,6.901,85100.0
2014-12-19 10:30:00,10.46,10.47,10.45,10.46,99900.0,6.901,6.9076,6.8944,6.901,99900.0
2014-12-19 10:35:00,10.46,10.47,10.45,10.46,51000.0,6.901,6.9076,6.8944,6.901,51000.0
2014-12-19 10:40:00,10.46,10.48,10.46,10.47,74100.0,6.901,6.9142,6.901,6.9076,74100.0
2014-12-19 10:45:00,10.47,10.47,10.45,10.45,43000.0,6.9076,6.9076,6.8944,6.8944,43000.0
2014-12-19 10:50:00,10.45,10.46,10.45,10.46,44800.0,6.8944,6.901,6.8944,6.901,44800.0
2014-12-19 10:55:00,10.46,10.46,10.45,10.46,36900.0,6.901,6.901,6.8944,6.901,36900.0
2014-12-19 11:00:00,10.46,10.46,10.45,10.46,65400.0,6.901,6.901,6.8944,6.901,65400.0
2014-12-19 11:05:00,10.46,10.46,10.44,10.45,66200.0,6.901,6.901,6.8878,6.8944,66200.0
2014-12-19 11:10:00,10.45,10.46,10.44,10.46,83300.0,6.8944,6.901,6.8878,6.901,83300.0
2014-12-19 11:15:00,10.46,10.46,10.44,10.45,81000.0,6.901,6.901,6.8878,6.8944,81000.0
2014-12-19 11:20:00,10.45,10.46,10.44,10.46,60700.0,6.8944,6.901,6.8878,6.901,60700.0
2014-12-19 11:25:00,10.46,10.47,10.45,10.47,52200.0,6.901,6.9076,6.8944,6.9076,52200.0
2014-12-19 11:30:00,10.46,10.47,10.45,10.47,177700.0,6.901,6.9076,6.8944,6.9076,177700.0
2014-12-19 11:35:00,10.47,10.48,10.46,10.46,51200.0,6.9076,6.9142,6.901,6.901,51200.0
2014-12-19 11:40:00,10.46,10.47,10.46,10.47,17400.0,6.901,6.9076,6.901,6.9076,17400.0
2014-12-19 11:45:00,10.46,10.47,10.46,10.46,54600.0,6.901,6.9076,6.901,6.901,54600.0
2014-12-19 11:50:00,10.46,10.47,10.46,10.46,25200.0,6.901,6.9076,6.901,6.901,25200.0
2014-12-19 11:55:00,10.46,10.48,10.46,10.47,73700.0,6.901,6.9142,6.901,6.9076,73700.0
2014-12-19 12:00:00,10.47,10.47,10.45,10.46,81900.0,6.9076,6.9076,6.8944,6.901,81900.0
2014-12-19 12:05:00,10.47,10.47,10.45,10.45,85800.0,6.9076,6.9076,6.8944,6.8944,85800.0
2014-12-19 12:10:00,10.46,10.46,10.44,10.44,61400.0,6.901,6.901,6.8878,6.8878,61400.0
2014-12-19 12:15:00,10.45,10.45,10.44,10.44,34600.0,6.8944,6.8944,6.8878,6.8878,34600.0
2014-12-19 12:20:00,10.45,10.45,10.4,10.41,199700.0,6.8944,6.8944,6.8614,6.868,199700.0
2014-12-19 12:25:00,10.42,10.44,10.41,10.44,91000.0,6.8746,6.8878,6.868,6.8878,91000.0
2014-12-19 12:30:00,10.44,10.44,10.42,10.42,95200.0,6.8878,6.8878,6.8746,6.8746,95200.0
2014-12-19 12:35:00,10.43,10.44,10.42,10.43,69900.0,6.8812,6.8878,6.8746,6.8812,69900.0
2014-12-19 12:40:00,10.43,10.44,10.43,10.44,5500.0,6.8812,6.8878,6.8812,6.8878,5500.0
2014-12-19 12:45:00,10.44,10.46,10.43,10.46,106400.0,6.8878,6.901,6.8812,6.901,106400.0
2014-12-19 12:50:00,10.46,10.46,10.45,10.46,21000.0,6.901,6.901,6.8944,6.901,21000.0
2014-12-19 12:55:00,10.46,10.46,10.45,10.46,6400.0,6.901,6.901,6.8944,6.901,6400.0
2014-12-19 13:00:00,10.46,10.46,10.45,10.45,6300.0,6.901,6.901,6.8944,6.8944,6300.0
2014-12-19 13:05:00,10.45,10.46,10.45,10.46,12300.0,6.8944,6.901,6.8944,6.901,12300.0
2014-12-19 13:10:00,10.46,10.46,10.44,10.44,44300.0,6.901,6.901,6.8878,6.8878,44300.0
2014-12-19 13:15:00,10.45,10.45,10.44,10.45,15600.0,6.8944,6.8944,6.8878,6.8944,15600.0
2014-12-19 13:20:00,10.45,10.45,10.43,10.45,70000.0,6.8944,6.8944,6.8812,6.8944,70000.0
2014-12-19 13:25:00,10.45,10.45,10.44,10.45,7800.0,6.8944,6.8944,6.8878,6.8944,7800.0
2014-12-19 13:30:00,10.45,10.45,10.43,10.44,354900.0,6.8944,6.8944,6.8812,6.8878,354900.0
2014-12-19 13:35:00,10.44,10.46,10.43,10.45,168900.0,6.8878,6.901,6.8812,6.8944,168900.0
2014-12-19 13:40:00,10.44,10.45,10.44,10.45,40600.0,6.8878,6.8944,6.8878,6.8944,40600.0
2014-12-19 13:45:00,10.44,10.45,10.44,10.45,19000.0,6.8878,6.8944,6.8878,6.8944,19000.0
2014-12-19 13:50:00,10.45,10.46,10.44,10.46,44100.0,6.8944,6.901,6.8878,6.901,44100.0
2014-12-19 13:55:00,10.46,10.46,10.45,10.45,35500.0,6.901,6.901,6.8944,6.8944,35500.0
2014-12-19 14:00:00,10.46,10.5,10.45,10.49,272400.0,6.901,6.9274,6.8944,6.9208,272400.0
2014-12-19 14:05:00,10.5,10.51,10.49,10.5,45200.0,6.9274,6.934,6.9208,6.9274,45200.0
2014-12-19 14:10:00,10.51,10.51,10.49,10.49,35600.0,6.934,6.934,6.9208,6.9208,35600.0
2014-12-19 14:15:00,10.49,10.5,10.48,10.49,47000.0,6.9208,6.9274,6.9142,6.9208,47000.0
2014-12-19 14:20:00,10.48,10.49,10.48,10.48,44100.0,6.9142,6.9208,6.9142,6.9142,44100.0
2014-12-19 14:25:00,10.49,10.49,10.48,10.48,16900.0,6.9208,6.9208,6.9142,6.9142,16900.0
2014-12-19 14:30:00,10.48,10.49,10.48,10.48,72700.0,6.9142,6.9208,6.9142,6.9142,72700.0
2014-12-19 14:35:00,10.48,10.49,10.48,10.48,16300.0,6.9142,6.9208,6.9142,6.9142,16300.0
2014-12-19 14:40:00,10.49,10.51,10.48,10.51,61100.0,6.9208,6.934,6.9142,6.934,61100.0
2014-12-19 14:45:00,10.51,10.51,10.5,10.51,64100.0,6.934,6.934,6.9274,6.934,64100.0
2014-12-19 14:50:00,10.51,10.53,10.5,10.53,62500.0,6.934,6.9472,6.9274,6.9472,62500.0
2014-12-19 14:55:00,10.53,10.53,10.51,10.52,56000.0,6.9472,6.9472,6.934,6.9406,56000.0
2014-12-19 15:00:00,10.52,10.52,10.51,10.52,42800.0,6.9406,6.9406,6.934,6.9406,42800.0
2014-12-19 15:05:00,10.52,10.52,10.49,10.51,152400.0,6.9406,6.9406,6.9208,6.934,152400.0
2014-12-19 15:10:00,10.51,10.51,10.48,10.51,169600.0,6.934,6.934,6.9142,6.934,169600.0
2014-12-19 15:15:00,10.51,10.51,10.49,10.49,83800.0,6.934,6.934,6.9208,6.9208,83800.0
2014-12-19 15:20:00,10.5,10.5,10.49,10.5,73100.0,6.9274,6.9274,6.9208,6.9274,73100.0
2014-12-19 15:25:00,10.5,10.51,10.49,10.5,81100.0,6.9274,6.934,6.9208,6.9274,81100.0
2014-12-19 15:30:00,10.51,10.52,10.5,10.52,98800.0,6.934,6.9406,6.9274,6.9406,98800.0
2014-12-19 15:35:00,10.52,10.52,10.49,10.51,288800.0,6.9406,6.9406,6.9208,6.934,288800.0
2014-12-19 15:40:00,10.51,10.51,10.49,10.49,177800.0,6.934,6.934,6.9208,6.9208,177800.0
2014-12-19 15:45:00,10.49,10.5,10.49,10.49,106300.0,6.9208,6.9274,6.9208,6.9208,106300.0
2014-12-19 15:50:00,10.49,10.5,10.34,10.37,4514500.0,6.9208,6.9274,6.8219,6.8417,4514500.0
2014-12-19 15:55:00,10.37,10.39,10.33,10.33,2819400.0,6.8417,6.8549,6.8153,6.8153,2819400.0
2014-12-22 09:30:00,10.35,10.42,10.34,10.41,204200.0,6.8285,6.8746,6.8219,6.868,204200.0
2014-12-22 09:35:00,10.42,10.43,10.38,10.38,311700.0,6.8746,6.8812,6.8483,6.8483,311700.0
2014-12-22 09:40:00,10.38,10.42,10.37,10.41,267300.0,6.8483,6.8746,6.8417,6.868,267300.0
2014-12-22 09:45:00,10.41,10.41,10.39,10.39,155300.0,6.868,6.868,6.8549,6.8549,155300.0
2014-12-22 09:50:00,10.4,10.4,10.39,10.39,28000.0,6.8614,6.8614,6.8549,6.8549,28000.0
2014-12-22 09:55:00,10.4,10.4,10.35,10.36,158800.0,6.8614,6.8614,6.8285,6.8351,158800.0
2014-12-22 10:00:00,10.36,10.39,10.36,10.39,75200.0,6.8351,6.8549,6.8351,6.8549,75200.0
2014-12-22 10:05:00,10.39,10.4,10.38,10.39,54600.0,6.8549,6.8614,6.8483,6.8549,54600.0
2014-12-22 10:10:00,10.39,10.42,10.39,10.41,119400.0,6.8549,6.8746,6.8549,6.868,119400.0
2014-12-22 10:15:00,10.41,10.42,10.4,10.42,118300.0,6.868,6.8746,6.8614,6.8746,118300.0
2014-12-22 10:20:00,10.42,10.45,10.42,10.44,77000.0,6.8746,6.8944,6.8746,6.8878,77000.0
2014-12-22 10:25:00,10.44,10.46,10.44,10.45,73800.0,6.8878,6.901,6.8878,6.8944,73800.0
2014-12-22 10:30:00,10.44,10.45,10.43,10.44,115800.0,6.8878,6.8944,6.8812,6.8878,115800.0
2014-12-22 10:35:00,10.44,10.46,10.43,10.46,72300.0,6.8878,6.901,6.8812,6.901,72300.0
2014-12-22 10:40:00,10.45,10.46,10.44,10.45,50800.0,6.8944,6.901,6.8878,6.8944,50800.0
2014-12-22 10:45:00,10.45,10.45,10.41,10.41,89800.0,6.8944,6.8944,6.868,6.868,89800.0
2014-12-22 10:50:00,10.42,10.42,10.41,10.42,16800.0,6.8746,6.8746,6.868,6.8746,16800.0
2014-12-22 10:55:00,10.41,10.43,10.41,10.42,59000.0,6.868,6.8812,6.868,6.8746,59000.0
2014-12-22 11:00:00,10.42,10.43,10.41,10.42,111100.0,6.8746,6.8812,6.868,6.8746,111100.0
2014-12-22 11:05:00,10.42,10.42,10.4,10.42,42400.0,6.8746,6.8746,6.8614,6.8746,42400.0
2014-12-22 11:10:00,10.42,10.42,10.41,10.42,11500.0,6.8746,6.8746,6.868,6.8746,11500.0
2014-12-22 11:15:00,10.42,10.42,10.41,10.42,5100.0,6.8746,6.8746,6.868,6.8746,5100.0
2014-12-22 11:20:00,10.42,10.42,10.4,10.41,56000.0,6.8746,6.8746,6.8614,6.868,56000.0
2014-12-22 11:25:00,10.4,10.43,10.4,10.41,72900.0,6.8614,6.8812,6.8614,6.868,72900.0
2014-12-22 11:30:00,10.42,10.42,10.4,10.41,40600.0,6.8746,6.8746,6.8614,6.868,40600.0
2014-12-22 11:35:00,10.4,10.41,10.4,10.4,21100.0,6.8614,6.868,6.8614,6.8614,21100.0
2014-12-22 11:40:00,10.4,10.42,10.4,10.41,50900.0,6.8614,6.8746,6.8614,6.868,50900.0
2014-12-22 11:45:00,10.41,10.42,10.41,10.41,19300.0,6.868,6.8746,6.868,6.868,19300.0
2014-12-22 11:50:00,10.41,10.42,10.41,10.42,27700.0,6.868,6.8746,6.868,6.8746,27700.0
2014-12-22 11:55:00,10.42,10.43,10.41,10.42,44700.0,6.8746,6.8812,6.868,6.8746,44700.0
2014-12-22 12:00:00,10.42,10.43,10.42,10.42,14200.0,6.8746,6.8812,6.8746,6.8746,14200.0
2014-12-22 12:05:00,10.42,10.43,10.42,10.42,21100.0,6.8746,6.8812,6.8746,6.8746,21100.0
2014-12-22 12:10:00,10.42,10.43,10.41,10.41,32200.0,6.8746,6.8812,6.868,6.868,32200.0
2014-12-22 12:15:00,10.41,10.42,10.41,10.41,14400.0,6.868,6.8746,6.868,6.868,14400.0
2014-12-22 12:20:00,10.41,10.42,10.41,10.41,14600.0,6.868,6.8746,6.868,6.868,14600.0
2014-12-22 12:25:00,10.41,10.42,10.4,10.4,42400.0,6.868,6.8746,6.8614,6.8614,42400.0
2014-12-22 12:30:00,10.41,10.41,10.39,10.4,59100.0,6.868,6.868,6.8549,6.8614,59100.0
2014-12-22 12:35:00,10.4,10.4,10.39,10.39,19500.0,6.8614,6.8614,6.8549,6.8549,19500.0
2014-12-22 12:40:00,10.39,10.4,10.39,10.39,9700.0,6.8549,6.8614,6.8549,6.8549,9700.0
2014-12-22 12:45:00,10.39,10.41,10.39,10.41,124200.0,6.8549,6.868,6.8549,6.868,124200.0
2014-12-22 12:50:00,10.41,10.42,10.4,10.41,49800.0,6.868,6.8746,6.8614,6.868,49800.0
2014-12-22 12:55:00,10.41,10.42,10.41,10.41,5900.0,6.868,6.8746,6.868,6.868,5900.0
2014-12-22 13:00:00,10.42,10.42,10.41,10.42,5000.0,6.8746,6.8746,6.868,6.8746,5000.0
2014-12-22 13:05:00,10.42,10.42,10.41,10.42,1700.0,6.8746,6.8746,6.868,6.8746,1700.0
2014-12-22 13:10:00,10.41,10.42,10.41,10.42,24400.0,6.868,6.8746,6.868,6.8746,24400.0
2014-12-22 13:15:00,10.41,10.42,10.41,10.42,5700.0,6.868,6.8746,6.868,6.8746,5700.0
2014-12-22 13:20:00,10.42,10.42,10.41,10.41,26600.0,6.8746,6.8746,6.868,6.868,26600.0
2014-12-22 13:25:00,10.42,10.42,10.41,10.42,6600.0,6.8746,6.8746,6.868,6.8746,6600.0
2014-12-22 13:30:00,10.41,10.42,10.41,10.41,7600.0,6.868,6.8746,6.868,6.868,7600.0
2014-12-22 13:35:00,10.41,10.42,10.41,10.42,8700.0,6.868,6.8746,6.868,6.8746,8700.0
2014-12-22 13:40:00,10.41,10.42,10.41,10.41,4900.0,6.868,6.8746,6.868,6.868,4900.0
2014-12-22 13:45:00,10.42,10.42,10.41,10.41,10100.0,6.8746,6.8746,6.868,6.868,10100.0
2014-12-22 13:50:00,10.41,10.42,10.4,10.41,52600.0,6.868,6.8746,6.8614,6.868,52600.0
2014-12-22 13:55:00,10.4,10.41,10.4,10.4,12800.0,6.8614,6.868,6.8614,6.8614,12800.0
2014-12-22 14:00:00,10.41,10.41,10.4,10.41,29400.0,6.868,6.868,6.8614,6.868,29400.0
2014-12-22 14:05:00,10.4,10.42,10.4,10.42,93900.0,6.8614,6.8746,6.8614,6.8746,93900.0
2014-12-22 14:10:00,10.42,10.42,10.41,10.41,63000.0,6.8746,6.8746,6.868,6.868,63000.0
2014-12-22 14:15:00,10.41,10.42,10.4,10.41,25300.0,6.868,6.8746,6.8614,6.868,25300.0
2014-12-22 14:20:00,10.41,10.41,10.4,10.41,13700.0,6.868,6.868,6.8614,6.868,13700.0
2014-12-22 14:25:00,10.41,10.41,10.4,10.4,7900.0,6.868,6.868,6.8614,6.8614,7900.0
2014-12-22 14:30:00,10.41,10.41,10.4,10.41,29400.0,6.868,6.868,6.8614,6.868,29400.0
2014-12-22 14:35:00,10.41,10.41,10.39,10.4,62500.0,6.868,6.868,6.8549,6.8614,62500.0
2014-12-22 14:40:00,10.4,10.4,10.39,10.4,34000.0,6.8614,6.8614,6.8549,6.8614,34000.0
2014-12-22 14:45:00,10.4,10.41,10.39,10.41,54900.0,6.8614,6.868,6.8549,6.868,54900.0
2014-12-22 14:50:00,10.41,10.42,10.4,10.42,48400.0,6.868,6.8746,6.8614,6.8746,48400.0
2014-12-22 14:55:00,10.42,10.42,10.41,10.42,6000.0,6.8746,6.8746,6.868,6.8746,6000.0
2014-12-22 15:00:00,10.41,10.42,10.41,10.42,13900.0,6.868,6.8746,6.868,6.8746,13900.0
2014-12-22 15:05:00,10.42,10.42,10.4,10.41,101500.0,6.8746,6.8746,6.8614,6.868,101500.0
2014-12-22 15:10:00,10.41,10.42,10.4,10.42,43200.0,6.868,6.8746,6.8614,6.8746,43200.0
2014-12-22 15:15:00,10.41,10.43,10.41,10.42,115900.0,6.868,6.8812,6.868,6.8746,115900.0
2014-12-22 15:20:00,10.42,10.42,10.41,10.42,22500.0,6.8746,6.8746,6.868,6.8746,22500.0
2014-12-22 15:25:00,10.42,10.42,10.41,10.42,27900.0,6.8746,6.8746,6.868,6.8746,27900.0
2014-12-22 15:30:00,10.42,10.43,10.41,10.43,157500.0,6.8746,6.8812,6.868,6.8812,157500.0
2014-12-22 15:35:00,10.43,10.43,10.42,10.42,33000.0,6.8812,6.8812,6.8746,6.8746,33000.0
2014-12-22 15:40:00,10.42,10.43,10.42,10.43,145200.0,6.8746,6.8812,6.8746,6.8812,145200.0
2014-12-22 15:45:00,10.43,10.44,10.42,10.44,74500.0,6.8812,6.8878,6.8746,6.8878,74500.0
2014-12-22 15:50:00,10.44,10.45,10.42,10.43,370100.0,6.8878,6.8944,6.8746,6.8812,370100.0
2014-12-22 15:55:00,10.43,10.44,10.42,10.44,215500.0,6.8812,6.8878,6.8746,6.8878,215500.0
2014-12-23 09:30:00,10.46,10.51,10.45,10.51,134100.0,6.901,6.934,6.8944,6.934,134100.0
2014-12-23 09:35:00,10.51,10.53,10.5,10.52,69600.0,6.934,6.9472,6.9274,6.9406,69600.0
2014-12-23 09:40:00,10.52,10.54,10.5,10.53,272100.0,6.9406,6.9538,6.9274,6.9472,272100.0
2014-12-23 09:45:00,10.53,10.57,10.52,10.56,156200.0,6.9472,6.9736,6.9406,6.967,156200.0
2014-12-23 09:50:00,10.56,10.59,10.55,10.55,195400.0,6.967,6.9868,6.9604,6.9604,195400.0
2014-12-23 09:55:00,10.55,10.57,10.54,10.55,163300.0,6.9604,6.9736,6.9538,6.9604,163300.0
2014-12-23 10:00:00,10.55,10.58,10.54,10.57,54000.0,6.9604,6.9802,6.9538,6.9736,54000.0
2014-12-23 10:05:00,10.58,10.58,10.57,10.58,16800.0,6.9802,6.9802,6.9736,6.9802,16800.0
2014-12-23 10:10:00,10.58,10.59,10.57,10.58,189700.0,6.9802,6.9868,6.9736,6.9802,189700.0
2014-12-23 10:15:00,10.57,10.58,10.56,10.57,34600.0,6.9736,6.9802,6.967,6.9736,34600.0
2014-12-23 10:20:00,10.57,10.57,10.56,10.56,18200.0,6.9736,6.9736,6.967,6.967,18200.0
2014-12-23 10:25:00,10.56,10.58,10.55,10.56,98600.0,6.967,6.9802,6.9604,6.967,98600.0
2014-12-23 10:30:00,10.57,10.58,10.55,10.57,55800.0,6.9736,6.9802,6.9604,6.9736,55800.0
2014-12-23 10:35:00,10.57,10.57,10.56,10.57,10500.0,6.9736,6.9736,6.967,6.9736,10500.0
2014-12-23 10:40:00,10.57,10.57,10.56,10.57,27900.0,6.9736,6.9736,6.967,6.9736,27900.0
2014-12-23 10:45:00,10.57,10.57,10.55,10.57,375600.0,6.9736,6.9736,6.9604,6.9736,375600.0
2014-12-23 10:50:00,10.57,10.57,10.56,10.57,10100.0,6.9736,6.9736,6.967,6.9736,10100.0
2014-12-23 10:55:00,10.57,10.58,10.56,10.58,33800.0,6.9736,6.9802,6.967,6.9802,33800.0
2014-12-23 11:00:00,10.57,10.58,10.57,10.58,22200.0,6.9736,6.9802,6.9736,6.9802,22200.0
2014-12-23 11:05:00,10.58,10.58,10.57,10.57,6200.0,6.9802,6.9802,6.9736,6.9736,6200.0
2014-12-23 11:10:00,10.58,10.59,10.57,10.59,77000.0,6.9802,6.9868,6.9736,6.9868,77000.0
2014-12-23 11:15:00,10.59,10.59,10.58,10.59,14900.0,6.9868,6.9868,6.9802,6.9868,14900.0
2014-12-23 11:20:00,10.59,10.59,10.58,10.59,14600.0,6.9868,6.9868,6.9802,6.9868,14600.0
2014-12-23 11:25:00,10.58,10.59,10.58,10.59,12400.0,6.9802,6.9868,6.9802,6.9868,12400.0
2014-12-23 11:30:00,10.59,10.6,10.58,10.6,67700.0,6.9868,6.9934,6.9802,6.9934,67700.0
2014-12-23 11:35:00,10.6,10.61,10.59,10.61,89700.0,6.9934,7.0,6.9868,7.0,89700.0
2014-12-23 11:40:00,10.61,10.62,10.6,10.61,117000.0,7.0,7.0066,6.9934,7.0,117000.0
2014-12-23 11:45:00,10.61,10.61,10.58,10.59,173900.0,7.0,7.0,6.9802,6.9868,173900.0
2014-12-23 11:50:00,10.6,10.6,10.58,10.58,63900.0,6.9934,6.9934,6.9802,6.9802,63900.0
2014-12-23 11:55:00,10.58,10.59,10.57,10.58,83600.0,6.9802,6.9868,6.9736,6.9802,83600.0
2014-12-23 12:00:00,10.58,10.59,10.57,10.59,48500.0,6.9802,6.9868,6.9736,6.9868,48500.0
2014-12-23 12:05:00,10.58,10.6,10.58,10.6,28300.0,6.9802,6.9934,6.9802,6.9934,28300.0
2014-12-23 12:10:00,10.6,10.6,10.59,10.59,19200.0,6.9934,6.9934,6.9868,6.9868,19200.0
2014-12-23 12:15:00,10.59,10.6,10.59,10.6,8600.0,6.9868,6.9934,6.9868,6.9934,8600.0
2014-12-23 12:20:00,10.6,10.6,10.58,10.58,68800.0,6.9934,6.9934,6.9802,6.9802,68800.0
2014-12-23 12:25:00,10.58,10.59,10.58,10.59,24400.0,6.9802,6.9868,6.9802,6.9868,24400.0
2014-12-23 12:30:00,10.58,10.59,10.58,10.58,15900.0,6.9802,6.9868,6.9802,6.9802,15900.0
2014-12-23 12:35:00,10.58,10.59,10.58,10.59,13400.0,6.9802,6.9868,6.9802,6.9868,13400.0
2014-12-23 12:40:00,10.59,10.59,10.58,10.59,162700.0,6.9868,6.9868,6.9802,6.9868,162700.0
2014-12-23 12:45:00,10.59,10.59,10.58,10.59,8300.0,6.9868,6.9868,6.9802,6.9868,8300.0
2014-12-23 12:50:00,10.58,10.6,10.58,10.6,101400.0,6.9802,6.9934,6.9802,6.9934,101400.0
2014-12-23 12:55:00,10.59,10.6,10.59,10.6,2500.0,6.9868,6.9934,6.9868,6.9934,2500.0
2014-12-23 13:00:00,10.6,10.6,10.59,10.6,10200.0,6.9934,6.9934,6.9868,6.9934,10200.0
2014-12-23 13:05:00,10.6,10.6,10.59,10.6,19400.0,6.9934,6.9934,6.9868,6.9934,19400.0
2014-12-23 13:10:00,10.59,10.62,10.59,10.62,61500.0,6.9868,7.0066,6.9868,7.0066,61500.0
2014-12-23 13:15:00,10.62,10.62,10.61,10.62,6500.0,7.0066,7.0066,7.0,7.0066,6500.0
2014-12-23 13:20:00,10.61,10.62,10.61,10.61,11500.0,7.0,7.0066,7.0,7.0,11500.0
2014-12-23 13:25:00,10.62,10.62,10.6,10.6,47900.0,7.0066,7.0066,6.9934,6.9934,47900.0
2014-12-23 13:30:00,10.6,10.61,10.59,10.6,43900.0,6.9934,7.0,6.9868,6.9934,43900.0
2014-12-23 13:35:00,10.6,10.6,10.59,10.59,6700.0,6.9934,6.9934,6.9868,6.9868,6700.0
2014-12-23 13:40:00,10.59,10.6,10.59,10.6,11900.0,6.9868,6.9934,6.9868,6.9934,11900.0
2014-12-23 13:45:00,10.6,10.6,10.59,10.6,22800.0,6.9934,6.9934,6.9868,6.9934,22800.0
2014-12-23 13:50:00,10.59,10.6,10.59,10.6,11600.0,6.9868,6.9934,6.9868,6.9934,11600.0
2014-12-23 13:55:00,10.59,10.6,10.58,10.58,90500.0,6.9868,6.9934,6.9802,6.9802,90500.0
2014-12-23 14:00:00,10.58,10.59,10.58,10.59,14000.0,6.9802,6.9868,6.9802,6.9868,14000.0
2014-12-23 14:05:00,10.59,10.59,10.58,10.59,17800.0,6.9868,6.9868,6.9802,6.9868,17800.0
2014-12-23 14:10:00,10.59,10.59,10.58,10.59,24800.0,6.9868,6.9868,6.9802,6.9868,24800.0
2014-12-23 14:15:00,10.59,10.59,10.58,10.59,10100.0,6.9868,6.9868,6.9802,6.9868,10100.0
2014-12-23 14:20:00,10.59,10.6,10.58,10.6,52700.0,6.9868,6.9934,6.9802,6.9934,52700.0
2014-12-23 14:25:00,10.6,10.6,10.59,10.6,14200.0,6.9934,6.9934,6.9868,6.9934,14200.0
2014-12-23 14:30:00,10.6,10.6,10.59,10.6,14900.0,6.9934,6.9934,6.9868,6.9934,14900.0
2014-12-23 14:35:00,10.6,10.61,10.59,10.61,71100.0,6.9934,7.0,6.9868,7.0,71100.0
2014-12-23 14:40:00,10.61,10.61,10.6,10.61,12800.0,7.0,7.0,6.9934,7.0,12800.0
2014-12-23 14:45:00,10.61,10.61,10.6,10.61,11900.0,7.0,7.0,6.9934,7.0,11900.0
2014-12-23 14:50:00,10.61,10.61,10.6,10.61,6000.0,7.0,7.0,6.9934,7.0,6000.0
2014-12-23 14:55:00,10.61,10.61,10.59,10.6,93900.0,7.0,7.0,6.9868,6.9934,93900.0
2014-12-23 15:00:00,10.6,10.6,10.59,10.59,11700.0,6.9934,6.9934,6.9868,6.9868,11700.0
2014-12-23 15:05:00,10.6,10.6,10.59,10.6,10600.0,6.9934,6.9934,6.9868,6.9934,10600.0
2014-12-23 15:10:00,10.59,10.6,10.59,10.6,7600.0,6.9868,6.9934,6.9868,6.9934,7600.0
2014-12-23 15:15:00,10.6,10.6,10.59,10.6,32900.0,6.9934,6.9934,6.9868,6.9934,32900.0
2014-12-23 15:20:00,10.59,10.6,10.58,10.59,82900.0,6.9868,6.9934,6.9802,6.9868,82900.0
2014-12-23 15:25:00,10.59,10.59,10.58,10.59,14700.0,6.9868,6.9868,6.9802,6.9868,14700.0
2014-12-23 15:30:00,10.59,10.59,10.58,10.58,16400.0,6.9868,6.9868,6.9802,6.9802,16400.0
2014-12-23 15:35:00,10.59,10.6,10.58,10.6,179500.0,6.9868,6.9934,6.9802,6.9934,179500.0
2014-12-23 15:40:00,10.6,10.61,10.59,10.61,260100.0,6.9934,7.0,6.9868,7.0,260100.0
2014-12-23 15:45:00,10.61,10.61,10.6,10.6,306500.0,7.0,7.0,6.9934,6.9934,306500.0
2014-12-23 15:50:00,10.61,10.61,10.6,10.6,77100.0,7.0,7.0,6.9934,6.9934,77100.0
2014-12-23 15:55:00,10.61,10.62,10.6,10.6,517100.0,7.0,7.0066,6.9934,6.9934,517100.0
2014-12-24 09:30:00,10.63,10.64,10.59,10.6,77600.0,7.0132,7.0198,6.9868,6.9934,77600.0
2014-12-24 09:35:00,10.6,10.6,10.56,10.56,69600.0,6.9934,6.9934,6.967,6.967,69600.0
2014-12-24 09:40:00,10.57,10.57,10.52,10.54,65400.0,6.9736,6.9736,6.9406,6.9538,65400.0
2014-12-24 09:45:00,10.54,10.58,10.53,10.58,1135300.0,6.9538,6.9802,6.9472,6.9802,1135300.0
2014-12-24 09:50:00,10.58,10.59,10.57,10.57,48500.0,6.9802,6.9868,6.9736,6.9736,48500.0
2014-12-24 09:55:00,10.58,10.59,10.55,10.59,60400.0,6.9802,6.9868,6.9604,6.9868,60400.0
2014-12-24 10:00:00,10.59,10.6,10.58,10.59,91700.0,6.9868,6.9934,6.9802,6.9868,91700.0
2014-12-24 10:05:00,10.59,10.6,10.58,10.59,51600.0,6.9868,6.9934,6.9802,6.9868,51600.0
2014-12-24 10:10:00,10.58,10.59,10.57,10.58,46200.0,6.9802,6.9868,6.9736,6.9802,46200.0
2014-12-24 10:15:00,10.58,10.6,10.57,10.6,23000.0,6.9802,6.9934,6.9736,6.9934,23000.0
2014-12-24 10:20:00,10.59,10.61,10.58,10.59,233700.0,6.9868,7.0,6.9802,6.9868,233700.0
2014-12-24 10:25:00,10.58,10.59,10.58,10.58,38300.0,6.9802,6.9868,6.9802,6.9802,38300.0
2014-12-24 10:30:00,10.58,10.59,10.57,10.57,51200.0,6.9802,6.9868,6.9736,6.9736,51200.0
2014-12-24 10:35:00,10.58,10.58,10.57,10.58,16600.0,6.9802,6.9802,6.9736,6.9802,16600.0
2014-12-24 10:40:00,10.57,10.58,10.57,10.57,24900.0,6.9736,6.9802,6.9736,6.9736,24900.0
2014-12-24 10:45:00,10.57,10.58,10.56,10.57,73400.0,6.9736,6.9802,6.967,6.9736,73400.0
2014-12-24 10:50:00,10.57,10.57,10.56,10.57,30000.0,6.9736,6.9736,6.967,6.9736,30000.0
2014-12-24 10:55:00,10.57,10.57,10.56,10.57,128800.0,6.9736,6.9736,6.967,6.9736,128800.0
2014-12-24 11:00:00,10.57,10.58,10.56,10.58,122400.0,6.9736,6.9802,6.967,6.9802,122400.0
2014-12-24 11:05:00,10.58,10.58,10.54,10.55,523400.0,6.9802,6.9802,6.9538,6.9604,523400.0
2014-12-24 11:10:00,10.55,10.56,10.55,10.55,14500.0,6.9604,6.967,6.9604,6.9604,14500.0
2014-12-24 11:15:00,10.55,10.56,10.54,10.54,27800.0,6.9604,6.967,6.9538,6.9538,27800.0
2014-12-24 11:20:00,10.54,10.56,10.54,10.56,128500.0,6.9538,6.967,6.9538,6.967,128500.0
2014-12-24 11:25:00,10.56,10.56,10.55,10.56,121300.0,6.967,6.967,6.9604,6.967,121300.0
2014-12-24 11:30:00,10.56,10.56,10.54,10.54,60200.0,6.967,6.967,6.9538,6.9538,60200.0
2014-12-24 11:35:00,10.55,10.55,10.52,10.53,207400.0,6.9604,6.9604,6.9406,6.9472,207400.0
2014-12-24 11:40:00,10.54,10.54,10.53,10.54,40100.0,6.9538,6.9538,6.9472,6.9538,40100.0
2014-12-24 11:45:00,10.54,10.55,10.54,10.55,38400.0,6.9538,6.9604,6.9538,6.9604,38400.0
2014-12-24 11:50:00,10.55,10.56,10.54,10.56,42400.0,6.9604,6.967,6.9538,6.967,42400.0
2014-12-24 11:55:00,10.56,10.58,10.55,10.58,206800.0,6.967,6.9802,6.9604,6.9802,206800.0
2014-12-24 12:00:00,10.57,10.58,10.57,10.57,53100.0,6.9736,6.9802,6.9736,6.9736,53100.0
2014-12-24 12:05:00,10.58,10.58,10.56,10.56,53400.0,6.9802,6.9802,6.967,6.967,53400.0
2014-12-24 12:10:00,10.57,10.57,10.56,10.56,47200.0,6.9736,6.9736,6.967,6.967,47200.0
2014-12-24 12:15:00,10.57,10.57,10.56,10.56,78300.0,6.9736,6.9736,6.967,6.967,78300.0
2014-12-24 12:20:00,10.57,10.57,10.56,10.57,32400.0,6.9736,6.9736,6.967,6.9736,32400.0
2014-12-24 12:25:00,10.57,10.57,10.55,10.55,55000.0,6.9736,6.9736,6.9604,6.9604,55000.0
2014-12-24 12:30:00,10.55,10.56,10.55,10.55,15700.0,6.9604,6.967,6.9604,6.9604,15700.0
2014-12-24 12:35:00,10.55,10.56,10.55,10.55,25200.0,6.9604,6.967,6.9604,6.9604,25200.0
2014-12-24 12:40:00,10.55,10.56,10.55,10.55,133200.0,6.9604,6.967,6.9604,6.9604,133200.0
2014-12-24 12:45:00,10.55,10.57,10.55,10.55,229400.0,6.9604,6.9736,6.9604,6.9604,229400.0
2014-12-24 12:50:00,10.56,10.56,10.55,10.55,98600.0,6.967,6.967,6.9604,6.9604,98600.0
2014-12-24 12:55:00,10.55,10.57,10.55,10.57,637900.0,6.9604,6.9736,6.9604,6.9736,637900.0
2014-12-26 09:30:00,10.57,10.6,10.56,10.56,78500.0,6.9736,6.9934,6.967,6.967,78500.0
2014-12-26 09:35:00,10.57,10.57,10.56,10.57,13600.0,6.9736,6.9736,6.967,6.9736,13600.0
2014-12-26 09:40:00,10.57,10.57,10.55,10.56,27400.0,6.9736,6.9736,6.9604,6.967,27400.0
2014-12-26 09:45:00,10.56,10.59,10.55,10.58,62300.0,6.967,6.9868,6.9604,6.9802,62300.0
2014-12-26 09:50:00,10.58,10.59,10.57,10.58,40800.0,6.9802,6.9868,6.9736,6.9802,40800.0
2014-12-26 09:55:00,10.58,10.59,10.57,10.59,12200.0,6.9802,6.9868,6.9736,6.9868,12200.0
2014-12-26 10:00:00,10.59,10.6,10.58,10.6,17300.0,6.9868,6.9934,6.9802,6.9934,17300.0
2014-12-26 10:05:00,10.6,10.6,10.58,10.59,45300.0,6.9934,6.9934,6.9802,6.9868,45300.0
2014-12-26 10:10:00,10.59,10.6,10.58,10.58,28400.0,6.9868,6.9934,6.9802,6.9802,28400.0
2014-12-26 10:15:00,10.58,10.59,10.58,10.59,6700.0,6.9802,6.9868,6.9802,6.9868,6700.0
2014-12-26 10:20:00,10.59,10.59,10.58,10.59,12700.0,6.9868,6.9868,6.9802,6.9868,12700.0
2014-12-26 10:25:00,10.59,10.59,10.57,10.57,40300.0,6.9868,6.9868,6.9736,6.9736,40300.0
2014-12-26 10:30:00,10.58,10.58,10.56,10.56,13600.0,6.9802,6.9802,6.967,6.967,13600.0
2014-12-26 10:35:00,10.57,10.57,10.56,10.57,4500.0,6.9736,6.9736,6.967,6.9736,4500.0
2014-12-26 10:40:00,10.57,10.59,10.56,10.59,172800.0,6.9736,6.9868,6.967,6.9868,172800.0
2014-12-26 10:45:00,10.59,10.59,10.58,10.59,16400.0,6.9868,6.9868,6.9802,6.9868,16400.0
2014-12-26 10:50:00,10.59,10.59,10.58,10.58,8700.0,6.9868,6.9868,6.9802,6.9802,8700.0
2014-12-26 10:55:00,10.59,10.59,10.57,10.59,141800.0,6.9868,6.9868,6.9736,6.9868,141800.0
2014-12-26 11:00:00,10.59,10.62,10.58,10.62,179400.0,6.9868,7.0066,6.9802,7.0066,179400.0
2014-12-26 11:05:00,10.62,10.62,10.61,10.62,11600.0,7.0066,7.0066,7.0,7.0066,11600.0
2014-12-26 11:10:00,10.62,10.63,10.61,10.62,56100.0,7.0066,7.0132,7.0,7.0066,56100.0
2014-12-26 11:15:00,10.62,10.62,10.61,10.61,7200.0,7.0066,7.0066,7.0,7.0,7200.0
2014-12-26 11:20:00,10.62,10.62,10.61,10.62,10400.0,7.0066,7.0066,7.0,7.0066,10400.0
2014-12-26 11:25:00,10.62,10.62,10.61,10.62,22200.0,7.0066,7.0066,7.0,7.0066,22200.0
2014-12-26 11:30:00,10.62,10.62,10.61,10.62,10200.0,7.0066,7.0066,7.0,7.0066,10200.0
2014-12-26 11:35:00,10.62,10.62,10.61,10.62,9400.0,7.0066,7.0066,7.0,7.0066,9400.0
2014-12-26 11:40:00,10.62,10.62,10.61,10.62,10100.0,7.0066,7.0066,7.0,7.0066,10100.0
2014-12-26 11:45:00,10.61,10.62,10.61,10.62,15400.0,7.0,7.0066,7.0,7.0066,15400.0
2014-12-26 11:50:00,10.62,10.62,10.61,10.62,9800.0,7.0066,7.0066,7.0,7.0066,9800.0
2014-12-26 11:55:00,10.62,10.62,10.61,10.61,3800.0,7.0066,7.0066,7.0,7.0,3800.0
2014-12-26 12:00:00,10.62,10.62,10.61,10.62,12300.0,7.0066,7.0066,7.0,7.0066,12300.0
2014-12-26 12:05:00,10.62,10.62,10.61,10.61,105000.0,7.0066,7.0066,7.0,7.0,105000.0
2014-12-26 12:10:00,10.62,10.62,10.61,10.61,7900.0,7.0066,7.0066,7.0,7.0,7900.0
2014-12-26 12:15:00,10.62,10.62,10.61,10.62,6600.0,7.0066,7.0066,7.0,7.0066,6600.0
2014-12-26 12:20:00,10.62,10.62,10.61,10.62,8600.0,7.0066,7.0066,7.0,7.0066,8600.0
2014-12-26 12:25:00,10.62,10.62,10.61,10.62,21100.0,7.0066,7.0066,7.0,7.0066,21100.0
2014-12-26 12:30:00,10.62,10.62,10.61,10.62,14100.0,7.0066,7.0066,7.0,7.0066,14100.0
2014-12-26 12:35:00,10.62,10.62,10.61,10.61,5600.0,7.0066,7.0066,7.0,7.0,5600.0
2014-12-26 12:40:00,10.62,10.62,10.61,10.62,5600.0,7.0066,7.0066,7.0,7.0066,5600.0
2014-12-26 12:45:00,10.62,10.62,10.61,10.62,3600.0,7.0066,7.0066,7.0,7.0066,3600.0
2014-12-26 12:50:00,10.62,10.62,10.61,10.61,2500.0,7.0066,7.0066,7.0,7.0,2500.0
2014-12-26 12:55:00,10.62,10.62,10.61,10.62,7800.0,7.0066,7.0066,7.0,7.0066,7800.0
2014-12-26 13:00:00,10.62,10.62,10.59,10.6,50100.0,7.0066,7.0066,6.9868,6.9934,50100.0
2014-12-26 13:05:00,10.59,10.6,10.59,10.6,3500.0,6.9868,6.9934,6.9868,6.9934,3500.0
2014-12-26 13:10:00,10.6,10.6,10.59,10.6,3700.0,6.9934,6.9934,6.9868,6.9934,3700.0
2014-12-26 13:15:00,10.6,10.6,10.59,10.6,13000.0,6.9934,6.9934,6.9868,6.9934,13000.0
2014-12-26 13:20:00,10.6,10.6,10.59,10.6,7200.0,6.9934,6.9934,6.9868,6.9934,7200.0
2014-12-26 13:25:00,10.6,10.6,10.59,10.59,1200.0,6.9934,6.9934,6.9868,6.9868,1200.0
2014-12-26 13:30:00,10.6,10.6,10.59,10.6,7400.0,6.9934,6.9934,6.9868,6.9934,7400.0
2014-12-26 13:35:00,10.6,10.6,10.59,10.6,5400.0,6.9934,6.9934,6.9868,6.9934,5400.0
2014-12-26 13:40:00,10.6,10.6,10.59,10.6,6000.0,6.9934,6.9934,6.9868,6.9934,6000.0
2014-12-26 13:45:00,10.6,10.6,10.59,10.6,2000.0,6.9934,6.9934,6.9868,6.9934,2000.0
2014-12-26 13:50:00,10.6,10.6,10.59,10.6,5800.0,6.9934,6.9934,6.9868,6.9934,5800.0
2014-12-26 13:55:00,10.59,10.6,10.59,10.6,4900.0,6.9868,6.9934,6.9868,6.9934,4900.0
2014-12-26 14:00:00,10.6,10.6,10.59,10.6,10200.0,6.9934,6.9934,6.9868,6.9934,10200.0
2014-12-26 14:05:00,10.59,10.6,10.59,10.6,3700.0,6.9868,6.9934,6.9868,6.9934,3700.0
2014-12-26 14:10:00,10.6,10.6,10.59,10.6,2900.0,6.9934,6.9934,6.9868,6.9934,2900.0
2014-12-26 14:15:00,10.6,10.6,10.59,10.6,6100.0,6.9934,6.9934,6.9868,6.9934,6100.0
2014-12-26 14:20:00,10.6,10.6,10.59,10.6,2700.0,6.9934,6.9934,6.9868,6.9934,2700.0
2014-12-26 14:25:00,10.6,10.6,10.59,10.59,5600.0,6.9934,6.9934,6.9868,6.9868,5600.0
2014-12-26 14:30:00,10.6,10.6,10.58,10.58,131500.0,6.9934,6.9934,6.9802,6.9802,131500.0
2014-12-26 14:35:00,10.58,10.59,10.58,10.58,9000.0,6.9802,6.9868,6.9802,6.9802,9000.0
2014-12-26 14:40:00,10.59,10.59,10.58,10.58,4200.0,6.9868,6.9868,6.9802,6.9802,4200.0
2014-12-26 14:45:00,10.59,10.59,10.58,10.59,13500.0,6.9868,6.9868,6.9802,6.9868,13500.0
2014-12-26 14:50:00,10.59,10.59,10.58,10.58,13200.0,6.9868,6.9868,6.9802,6.9802,13200.0
2014-12-26 14:55:00,10.59,10.59,10.58,10.59,6300.0,6.9868,6.9868,6.9802,6.9868,6300.0
2014-12-26 15:00:00,10.59,10.59,10.58,10.59,18700.0,6.9868,6.9868,6.9802,6.9868,18700.0
2014-12-26 15:05:00,10.59,10.59,10.57,10.58,71100.0,6.9868,6.9868,6.9736,6.9802,71100.0
2014-12-26 15:10:00,10.57,10.58,10.57,10.58,6800.0,6.9736,6.9802,6.9736,6.9802,6800.0
2014-12-26 15:15:00,10.57,10.58,10.57,10.58,15800.0,6.9736,6.9802,6.9736,6.9802,15800.0
2014-12-26 15:20:00,10.58,10.58,10.57,10.58,9400.0,6.9802,6.9802,6.9736,6.9802,9400.0
2014-12-26 15:25:00,10.58,10.58,10.57,10.58,3900.0,6.9802,6.9802,6.9736,6.9802,3900.0
2014-12-26 15:30:00,10.58,10.58,10.56,10.57,69400.0,6.9802,6.9802,6.967,6.9736,69400.0
2014-12-26 15:35:00,10.56,10.57,10.56,10.57,245700.0,6.967,6.9736,6.967,6.9736,245700.0
2014-12-26 15:40:00,10.57,10.57,10.56,10.56,50800.0,6.9736,6.9736,6.967,6.967,50800.0
2014-12-26 15:45:00,10.57,10.58,10.56,10.58,110200.0,6.9736,6.9802,6.967,6.9802,110200.0
2014-12-26 15:50:00,10.57,10.58,10.57,10.58,130800.0,6.9736,6.9802,6.9736,6.9802,130800.0
2014-12-26 15:55:00,10.58,10.58,10.57,10.57,144900.0,6.9802,6.9802,6.9736,6.9736,144900.0
2014-12-29 09:30:00,10.56,10.59,10.55,10.57,154300.0,6.967,6.9868,6.9604,6.9736,154300.0
2014-12-29 09:35:00,10.58,10.66,10.58,10.65,345500.0,6.9802,7.033,6.9802,7.0264,345500.0
2014-12-29 09:40:00,10.65,10.68,10.64,10.67,132200.0,7.0264,7.0462,7.0198,7.0396,132200.0
2014-12-29 09:45:00,10.68,10.72,10.67,10.71,122300.0,7.0462,7.0726,7.0396,7.066,122300.0
2014-12-29 09:50:00,10.71,10.72,10.7,10.71,170600.0,7.066,7.0726,7.0594,7.066,170600.0
2014-12-29 09:55:00,10.71,10.72,10.7,10.72,60600.0,7.066,7.0726,7.0594,7.0726,60600.0
2014-12-29 10:00:00,10.72,10.73,10.71,10.72,42400.0,7.0726,7.0792,7.066,7.0726,42400.0
2014-12-29 10:05:00,10.72,10.74,10.72,10.72,53400.0,7.0726,7.0858,7.0726,7.0726,53400.0
2014-12-29 10:10:00,10.72,10.73,10.71,10.72,37800.0,7.0726,7.0792,7.066,7.0726,37800.0
2014-12-29 10:15:00,10.72,10.72,10.7,10.7,48700.0,7.0726,7.0726,7.0594,7.0594,48700.0
2014-12-29 10:20:00,10.7,10.72,10.7,10.7,43100.0,7.0594,7.0726,7.0594,7.0594,43100.0
2014-12-29 10:25:00,10.7,10.71,10.69,10.71,73100.0,7.0594,7.066,7.0528,7.066,73100.0
2014-12-29 10:30:00,10.71,10.72,10.7,10.71,79200.0,7.066,7.0726,7.0594,7.066,79200.0
2014-12-29 10:35:00,10.72,10.73,10.71,10.71,50100.0,7.0726,7.0792,7.066,7.066,50100.0
2014-12-29 10:40:00,10.71,10.72,10.71,10.72,14000.0,7.066,7.0726,7.066,7.0726,14000.0
2014-12-29 10:45:00,10.72,10.72,10.71,10.71,13700.0,7.0726,7.0726,7.066,7.066,13700.0
2014-12-29 10:50:00,10.72,10.73,10.71,10.72,33100.0,7.0726,7.0792,7.066,7.0726,33100.0
2014-12-29 10:55:00,10.72,10.73,10.7,10.72,40900.0,7.0726,7.0792,7.0594,7.0726,40900.0
2014-12-29 11:00:00,10.71,10.72,10.7,10.71,34500.0,7.066,7.0726,7.0594,7.066,34500.0
2014-12-29 11:05:00,10.71,10.72,10.7,10.72,13900.0,7.066,7.0726,7.0594,7.0726,13900.0
2014-12-29 11:10:00,10.71,10.72,10.7,10.71,35800.0,7.066,7.0726,7.0594,7.066,35800.0
2014-12-29 11:15:00,10.71,10.71,10.69,10.7,47200.0,7.066,7.066,7.0528,7.0594,47200.0
2014-12-29 11:20:00,10.7,10.7,10.69,10.7,15100.0,7.0594,7.0594,7.0528,7.0594,15100.0
2014-12-29 11:25:00,10.7,10.7,10.69,10.7,22000.0,7.0594,7.0594,7.0528,7.0594,22000.0
2014-12-29 11:30:00,10.7,10.7,10.69,10.69,9600.0,7.0594,7.0594,7.0528,7.0528,9600.0
2014-12-29 11:35:00,10.7,10.7,10.69,10.69,20000.0,7.0594,7.0594,7.0528,7.0528,20000.0
2014-12-29 11:40:00,10.69,10.7,10.68,10.69,24300.0,7.0528,7.0594,7.0462,7.0528,24300.0
2014-12-29 11:45:00,10.69,10.69,10.68,10.69,12500.0,7.0528,7.0528,7.0462,7.0528,12500.0
2014-12-29 11:50:00,10.69,10.69,10.68,10.68,9900.0,7.0528,7.0528,7.0462,7.0462,9900.0
2014-12-29 11:55:00,10.69,10.69,10.68,10.69,32400.0,7.0528,7.0528,7.0462,7.0528,32400.0
2014-12-29 12:00:00,10.69,10.7,10.68,10.7,43400.0,7.0528,7.0594,7.0462,7.0594,43400.0
2014-12-29 12:05:00,10.7,10.7,10.68,10.69,52800.0,7.0594,7.0594,7.0462,7.0528,52800.0
2014-12-29 12:10:00,10.7,10.7,10.69,10.7,7200.0,7.0594,7.0594,7.0528,7.0594,7200.0
2014-12-29 12:15:00,10.7,10.7,10.68,10.68,26000.0,7.0594,7.0594,7.0462,7.0462,26000.0
2014-12-29 12:20:00,10.68,10.69,10.68,10.69,7900.0,7.0462,7.0528,7.0462,7.0528,7900.0
2014-12-29 12:25:00,10.68,10.69,10.67,10.68,31200.0,7.0462,7.0528,7.0396,7.0462,31200.0
2014-12-29 12:30:00,10.67,10.69,10.67,10.69,44700.0,7.0396,7.0528,7.0396,7.0528,44700.0
2014-12-29 12:35:00,10.69,10.7,10.68,10.69,36200.0,7.0528,7.0594,7.0462,7.0528,36200.0
2014-12-29 12:40:00,10.7,10.7,10.68,10.69,15000.0,7.0594,7.0594,7.0462,7.0528,15000.0
2014-12-29 12:45:00,10.69,10.69,10.68,10.69,20200.0,7.0528,7.0528,7.0462,7.0528,20200.0
2014-12-29 12:50:00,10.69,10.69,10.68,10.68,4000.0,7.0528,7.0528,7.0462,7.0462,4000.0
2014-12-29 12:55:00,10.68,10.69,10.68,10.69,11200.0,7.0462,7.0528,7.0462,7.0528,11200.0
2014-12-29 13:00:00,10.68,10.69,10.68,10.69,7100.0,7.0462,7.0528,7.0462,7.0528,7100.0
2014-12-29 13:05:00,10.69,10.69,10.68,10.69,30500.0,7.0528,7.0528,7.0462,7.0528,30500.0
2014-12-29 13:10:00,10.68,10.69,10.68,10.69,19500.0,7.0462,7.0528,7.0462,7.0528,19500.0
2014-12-29 13:15:00,10.69,10.7,10.68,10.7,42100.0,7.0528,7.0594,7.0462,7.0594,42100.0
2014-12-29 13:20:00,10.7,10.7,10.69,10.7,24800.0,7.0594,7.0594,7.0528,7.0594,24800.0
2014-12-29 13:25:00,10.7,10.7,10.69,10.7,17100.0,7.0594,7.0594,7.0528,7.0594,17100.0
2014-12-29 13:30:00,10.7,10.7,10.69,10.69,15100.0,7.0594,7.0594,7.0528,7.0528,15100.0
2014-12-29 13:35:00,10.7,10.7,10.69,10.7,54600.0,7.0594,7.0594,7.0528,7.0594,54600.0
2014-12-29 13:40:00,10.69,10.7,10.69,10.7,24200.0,7.0528,7.0594,7.0528,7.0594,24200.0
2014-12-29 13:45:00,10.7,10.7,10.68,10.69,65600.0,7.0594,7.0594,7.0462,7.0528,65600.0
2014-12-29 13:50:00,10.69,10.69,10.68,10.69,14900.0,7.0528,7.0528,7.0462,7.0528,14900.0
2014-12-29 13:55:00,10.69,10.69,10.68,10.69,20000.0,7.0528,7.0528,7.0462,7.0528,20000.0
2014-12-29 14:00:00,10.69,10.69,10.68,10.69,20400.0,7.0528,7.0528,7.0462,7.0528,20400.0
2014-12-29 14:05:00,10.69,10.69,10.68,10.69,25700.0,7.0528,7.0528,7.0462,7.0528,25700.0
2014-12-29 14:10:00,10.69,10.69,10.68,10.68,18500.0,7.0528,7.0528,7.0462,7.0462,18500.0
2014-12-29 14:15:00,10.69,10.69,10.68,10.69,19200.0,7.0528,7.0528,7.0462,7.0528,19200.0
2014-12-29 14:20:00,10.69,10.7,10.68,10.7,48900.0,7.0528,7.0594,7.0462,7.0594,48900.0
2014-12-29 14:25:00,10.7,10.71,10.69,10.71,157500.0,7.0594,7.066,7.0528,7.066,157500.0
2014-12-29 14:30:00,10.71,10.72,10.7,10.7,88500.0,7.066,7.0726,7.0594,7.0594,88500.0
2014-12-29 14:35:00,10.71,10.71,10.7,10.71,19100.0,7.066,7.066,7.0594,7.066,19100.0
2014-12-29 14:40:00,10.71,10.71,10.7,10.71,14800.0,7.066,7.066,7.0594,7.066,14800.0
2014-12-29 14:45:00,10.71,10.71,10.7,10.71,23700.0,7.066,7.066,7.0594,7.066,23700.0
2014-12-29 14:50:00,10.71,10.71,10.7,10.71,29300.0,7.066,7.066,7.0594,7.066,29300.0
2014-12-29 14:55:00,10.71,10.71,10.7,10.71,20600.0,7.066,7.066,7.0594,7.066,20600.0
2014-12-29 15:00:00,10.71,10.71,10.7,10.71,24600.0,7.066,7.066,7.0594,7.066,24600.0
2014-12-29 15:05:00,10.71,10.71,10.7,10.71,38500.0,7.066,7.066,7.0594,7.066,38500.0
2014-12-29 15:10:00,10.71,10.71,10.7,10.71,25900.0,7.066,7.066,7.0594,7.066,25900.0
2014-12-29 15:15:00,10.71,10.71,10.7,10.71,26200.0,7.066,7.066,7.0594,7.066,26200.0
2014-12-29 15:20:00,10.71,10.71,10.7,10.71,25900.0,7.066,7.066,7.0594,7.066,25900.0
2014-12-29 15:25:00,10.71,10.71,10.7,10.71,28600.0,7.066,7.066,7.0594,7.066,28600.0
2014-12-29 15:30:00,10.71,10.71,10.7,10.71,47100.0,7.066,7.066,7.0594,7.066,47100.0
2014-12-29 15:35:00,10.71,10.71,10.7,10.71,69400.0,7.066,7.066,7.0594,7.066,69400.0
2014-12-29 15:40:00,10.71,10.71,10.69,10.7,211200.0,7.066,7.066,7.0528,7.0594,211200.0
2014-12-29 15:45:00,10.7,10.7,10.69,10.7,91200.0,7.0594,7.0594,7.0528,7.0594,91200.0
2014-12-29 15:50:00,10.7,10.7,10.69,10.7,89800.0,7.0594,7.0594,7.0528,7.0594,89800.0
2014-12-29 15:55:00,10.7,10.7,10.69,10.7,339300.0,7.0594,7.0594,7.0528,7.0594,339300.0
2014-12-30 09:30:00,10.65,10.66,10.56,10.62,127000.0,7.0264,7.033,6.967,7.0066,127000.0
2014-12-30 09:35:00,10.62,10.65,10.62,10.63,116500.0,7.0066,7.0264,7.0066,7.0132,116500.0
2014-12-30 09:40:00,10.63,10.64,10.6,10.64,114300.0,7.0132,7.0198,6.9934,7.0198,114300.0
2014-12-30 09:45:00,10.64,10.64,10.61,10.61,47500.0,7.0198,7.0198,7.0,7.0,47500.0
2014-12-30 09:50:00,10.61,10.62,10.6,10.61,40400.0,7.0,7.0066,6.9934,7.0,40400.0
2014-12-30 09:55:00,10.62,10.62,10.6,10.62,36500.0,7.0066,7.0066,6.9934,7.0066,36500.0
2014-12-30 10:00:00,10.62,10.64,10.62,10.63,12400.0,7.0066,7.0198,7.0066,7.0132,12400.0
2014-12-30 10:05:00,10.64,10.64,10.62,10.64,65100.0,7.0198,7.0198,7.0066,7.0198,65100.0
2014-12-30 10:10:00,10.63,10.65,10.63,10.65,16100.0,7.0132,7.0264,7.0132,7.0264,16100.0
2014-12-30 10:15:00,10.65,10.68,10.64,10.67,47700.0,7.0264,7.0462,7.0198,7.0396,47700.0
2014-12-30 10:20:00,10.68,10.68,10.66,10.67,48800.0,7.0462,7.0462,7.033,7.0396,48800.0
2014-12-30 10:25:00,10.67,10.68,10.66,10.66,58400.0,7.0396,7.0462,7.033,7.033,58400.0
2014-12-30 10:30:00,10.66,10.66,10.65,10.66,22900.0,7.033,7.033,7.0264,7.033,22900.0
2014-12-30 10:35:00,10.65,10.66,10.65,10.66,22100.0,7.0264,7.033,7.0264,7.033,22100.0
2014-12-30 10:40:00,10.66,10.68,10.65,10.68,169500.0,7.033,7.0462,7.0264,7.0462,169500.0
2014-12-30 10:45:00,10.67,10.71,10.67,10.71,240400.0,7.0396,7.066,7.0396,7.066,240400.0
2014-12-30 10:50:00,10.7,10.71,10.67,10.71,252300.0,7.0594,7.066,7.0396,7.066,252300.0
2014-12-30 10:55:00,10.7,10.71,10.7,10.71,145300.0,7.0594,7.066,7.0594,7.066,145300.0
2014-12-30 11:00:00,10.7,10.71,10.69,10.7,42800.0,7.0594,7.066,7.0528,7.0594,42800.0
2014-12-30 11:05:00,10.7,10.7,10.69,10.69,9200.0,7.0594,7.0594,7.0528,7.0528,9200.0
2014-12-30 11:10:00,10.69,10.7,10.68,10.69,24600.0,7.0528,7.0594,7.0462,7.0528,24600.0
2014-12-30 11:15:00,10.68,10.7,10.68,10.7,38100.0,7.0462,7.0594,7.0462,7.0594,38100.0
2014-12-30 11:20:00,10.7,10.71,10.69,10.71,47400.0,7.0594,7.066,7.0528,7.066,47400.0
2014-12-30 11:25:00,10.71,10.72,10.7,10.71,56800.0,7.066,7.0726,7.0594,7.066,56800.0
2014-12-30 11:30:00,10.71,10.71,10.7,10.7,20800.0,7.066,7.066,7.0594,7.0594,20800.0
2014-12-30 11:35:00,10.7,10.72,10.7,10.72,20900.0,7.0594,7.0726,7.0594,7.0726,20900.0
2014-12-30 11:40:00,10.71,10.72,10.71,10.71,8200.0,7.066,7.0726,7.066,7.066,8200.0
2014-12-30 11:45:00,10.71,10.72,10.71,10.72,18000.0,7.066,7.0726,7.066,7.0726,18000.0
2014-12-30 11:50:00,10.72,10.72,10.7,10.71,25500.0,7.0726,7.0726,7.0594,7.066,25500.0
2014-12-30 11:55:00,10.7,10.71,10.7,10.7,26100.0,7.0594,7.066,7.0594,7.0594,26100.0
2014-12-30 12:00:00,10.7,10.73,10.7,10.72,38400.0,7.0594,7.0792,7.0594,7.0726,38400.0
2014-12-30 12:05:00,10.73,10.73,10.71,10.72,46300.0,7.0792,7.0792,7.066,7.0726,46300.0
2014-12-30 12:10:00,10.71,10.72,10.71,10.72,15900.0,7.066,7.0726,7.066,7.0726,15900.0
2014-12-30 12:15:00,10.72,10.72,10.71,10.71,4000.0,7.0726,7.0726,7.066,7.066,4000.0
2014-12-30 12:20:00,10.71,10.72,10.71,10.71,7900.0,7.066,7.0726,7.066,7.066,7900.0
2014-12-30 12:25:00,10.72,10.72,10.71,10.72,5800.0,7.0726,7.0726,7.066,7.0726,5800.0
2014-12-30 12:30:00,10.72,10.72,10.71,10.72,9100.0,7.0726,7.0726,7.066,7.0726,9100.0
2014-12-30 12:35:00,10.72,10.72,10.71,10.71,8400.0,7.0726,7.0726,7.066,7.066,8400.0
2014-12-30 12:40:00,10.72,10.72,10.71,10.72,5100.0,7.0726,7.0726,7.066,7.0726,5100.0
2014-12-30 12:45:00,10.71,10.72,10.71,10.72,10400.0,7.066,7.0726,7.066,7.0726,10400.0
2014-12-30 12:50:00,10.72,10.72,10.71,10.72,8700.0,7.0726,7.0726,7.066,7.0726,8700.0
2014-12-30 12:55:00,10.71,10.72,10.71,10.71,6100.0,7.066,7.0726,7.066,7.066,6100.0
2014-12-30 13:00:00,10.71,10.72,10.71,10.72,3300.0,7.066,7.0726,7.066,7.0726,3300.0
2014-12-30 13:05:00,10.71,10.72,10.71,10.71,13400.0,7.066,7.0726,7.066,7.066,13400.0
2014-12-30 13:10:00,10.71,10.72,10.71,10.71,2800.0,7.066,7.0726,7.066,7.066,2800.0
2014-12-30 13:15:00,10.72,10.72,10.71,10.71,3200.0,7.0726,7.0726,7.066,7.066,3200.0
2014-12-30 13:20:00,10.71,10.72,10.71,10.71,11600.0,7.066,7.0726,7.066,7.066,11600.0
2014-12-30 13:25:00,10.71,10.72,10.71,10.71,4400.0,7.066,7.0726,7.066,7.066,4400.0
2014-12-30 13:30:00,10.71,10.72,10.71,10.71,1500.0,7.066,7.0726,7.066,7.066,1500.0
2014-12-30 13:35:00,10.71,10.72,10.7,10.71,73100.0,7.066,7.0726,7.0594,7.066,73100.0
2014-12-30 13:40:00,10.7,10.71,10.69,10.69,47700.0,7.0594,7.066,7.0528,7.0528,47700.0
2014-12-30 13:45:00,10.7,10.72,10.68,10.71,90400.0,7.0594,7.0726,7.0462,7.066,90400.0
2014-12-30 13:50:00,10.71,10.72,10.71,10.71,11300.0,7.066,7.0726,7.066,7.066,11300.0
2014-12-30 13:55:00,10.71,10.72,10.69,10.7,50400.0,7.066,7.0726,7.0528,7.0594,50400.0
2014-12-30 14:00:00,10.7,10.7,10.68,10.7,49600.0,7.0594,7.0594,7.0462,7.0594,49600.0
2014-12-30 14:05:00,10.69,10.7,10.69,10.7,4700.0,7.0528,7.0594,7.0528,7.0594,4700.0
2014-12-30 14:10:00,10.69,10.7,10.68,10.69,57700.0,7.0528,7.0594,7.0462,7.0528,57700.0
2014-12-30 14:15:00,10.69,10.69,10.68,10.69,9800.0,7.0528,7.0528,7.0462,7.0528,9800.0
2014-12-30 14:20:00,10.69,10.69,10.68,10.69,26500.0,7.0528,7.0528,7.0462,7.0528,26500.0
2014-12-30 14:25:00,10.69,10.69,10.68,10.69,29500.0,7.0528,7.0528,7.0462,7.0528,29500.0
2014-12-30 14:30:00,10.69,10.7,10.68,10.7,39500.0,7.0528,7.0594,7.0462,7.0594,39500.0
2014-12-30 14:35:00,10.7,10.71,10.69,10.71,28200.0,7.0594,7.066,7.0528,7.066,28200.0
2014-12-30 14:40:00,10.71,10.71,10.7,10.71,18100.0,7.066,7.066,7.0594,7.066,18100.0
2014-12-30 14:45:00,10.71,10.71,10.7,10.71,6000.0,7.066,7.066,7.0594,7.066,6000.0
2014-12-30 14:50:00,10.7,10.71,10.7,10.7,6500.0,7.0594,7.066,7.0594,7.0594,6500.0
2014-12-30 14:55:00,10.71,10.71,10.68,10.69,93700.0,7.066,7.066,7.0462,7.0528,93700.0
2014-12-30 15:00:00,10.69,10.69,10.68,10.69,8800.0,7.0528,7.0528,7.0462,7.0528,8800.0
2014-12-30 15:05:00,10.69,10.69,10.68,10.68,8400.0,7.0528,7.0528,7.0462,7.0462,8400.0
2014-12-30 15:10:00,10.68,10.69,10.68,10.69,6900.0,7.0462,7.0528,7.0462,7.0528,6900.0
2014-12-30 15:15:00,10.69,10.69,10.68,10.68,8500.0,7.0528,7.0528,7.0462,7.0462,8500.0
2014-12-30 15:20:00,10.68,10.69,10.68,10.68,8400.0,7.0462,7.0528,7.0462,7.0462,8400.0
2014-12-30 15:25:00,10.69,10.69,10.68,10.69,9900.0,7.0528,7.0528,7.0462,7.0528,9900.0
2014-12-30 15:30:00,10.69,10.69,10.68,10.68,11300.0,7.0528,7.0528,7.0462,7.0462,11300.0
2014-12-30 15:35:00,10.68,10.69,10.68,10.69,25300.0,7.0462,7.0528,7.0462,7.0528,25300.0
2014-12-30 15:40:00,10.69,10.69,10.67,10.69,157700.0,7.0528,7.0528,7.0396,7.0528,157700.0
2014-12-30 15:45:00,10.69,10.69,10.68,10.68,37700.0,7.0528,7.0528,7.0462,7.0462,37700.0
2014-12-30 15:50:00,10.68,10.69,10.66,10.67,188900.0,7.0462,7.0528,7.033,7.0396,188900.0
2014-12-30 15:55:00,10.66,10.67,10.66,10.66,213900.0,7.033,7.0396,7.033,7.033,213900.0
2014-12-31 09:30:00,10.7,10.73,10.66,10.68,70800.0,7.0594,7.0792,7.033,7.0462,70800.0
2014-12-31 09:35:00,10.69,10.69,10.66,10.67,23900.0,7.0528,7.0528,7.033,7.0396,23900.0
2014-12-31 09:40:00,10.67,10.67,10.65,10.65,17000.0,7.0396,7.0396,7.0264,7.0264,17000.0
2014-12-31 09:45:00,10.65,10.68,10.64,10.68,65500.0,7.0264,7.0462,7.0198,7.0462,65500.0
2014-12-31 09:50:00,10.68,10.68,10.67,10.68,10100.0,7.0462,7.0462,7.0396,7.0462,10100.0
2014-12-31 09:55:00,10.68,10.69,10.66,10.67,48900.0,7.0462,7.0528,7.033,7.0396,48900.0
2014-12-31 10:00:00,10.66,10.67,10.65,10.65,14300.0,7.033,7.0396,7.0264,7.0264,14300.0
2014-12-31 10:05:00,10.65,10.68,10.65,10.67,30700.0,7.0264,7.0462,7.0264,7.0396,30700.0
2014-12-31 10:10:00,10.68,10.68,10.67,10.67,26500.0,7.0462,7.0462,7.0396,7.0396,26500.0
2014-12-31 10:15:00,10.67,10.68,10.66,10.68,39800.0,7.0396,7.0462,7.033,7.0462,39800.0
2014-12-31 10:20:00,10.67,10.68,10.67,10.67,2600.0,7.0396,7.0462,7.0396,7.0396,2600.0
2014-12-31 10:25:00,10.67,10.68,10.67,10.67,22000.0,7.0396,7.0462,7.0396,7.0396,22000.0
2014-12-31 10:30:00,10.68,10.68,10.67,10.68,8400.0,7.0462,7.0462,7.0396,7.0462,8400.0
2014-12-31 10:35:00,10.67,10.68,10.66,10.67,37600.0,7.0396,7.0462,7.033,7.0396,37600.0
2014-12-31 10:40:00,10.66,10.68,10.66,10.67,28200.0,7.033,7.0462,7.033,7.0396,28200.0
2014-12-31 10:45:00,10.67,10.68,10.67,10.67,76500.0,7.0396,7.0462,7.0396,7.0396,76500.0
2014-12-31 10:50:00,10.67,10.68,10.67,10.67,15200.0,7.0396,7.0462,7.0396,7.0396,15200.0
2014-12-31 10:55:00,10.67,10.68,10.67,10.67,27900.0,7.0396,7.0462,7.0396,7.0396,27900.0
2014-12-31 11:00:00,10.68,10.68,10.67,10.68,9300.0,7.0462,7.0462,7.0396,7.0462,9300.0
2014-12-31 11:05:00,10.67,10.68,10.67,10.68,12900.0,7.0396,7.0462,7.0396,7.0462,12900.0
2014-12-31 11:10:00,10.67,10.67,10.66,10.67,17700.0,7.0396,7.0396,7.033,7.0396,17700.0
2014-12-31 11:15:00,10.67,10.67,10.66,10.66,20500.0,7.0396,7.0396,7.033,7.033,20500.0
2014-12-31 11:20:00,10.66,10.68,10.66,10.67,78900.0,7.033,7.0462,7.033,7.0396,78900.0
2014-12-31 11:25:00,10.67,10.67,10.65,10.65,15000.0,7.0396,7.0396,7.0264,7.0264,15000.0
2014-12-31 11:30:00,10.65,10.66,10.65,10.66,15100.0,7.0264,7.033,7.0264,7.033,15100.0
2014-12-31 11:35:00,10.65,10.66,10.65,10.66,11800.0,7.0264,7.033,7.0264,7.033,11800.0
2014-12-31 11:40:00,10.66,10.66,10.64,10.64,19700.0,7.033,7.033,7.0198,7.0198,19700.0
2014-12-31 11:45:00,10.65,10.65,10.64,10.64,9300.0,7.0264,7.0264,7.0198,7.0198,9300.0
2014-12-31 11:50:00,10.64,10.65,10.64,10.64,5500.0,7.0198,7.0264,7.0198,7.0198,5500.0
2014-12-31 11:55:00,10.64,10.65,10.64,10.65,38100.0,7.0198,7.0264,7.0198,7.0264,38100.0
2014-12-31 12:00:00,10.64,10.65,10.62,10.62,50300.0,7.0198,7.0264,7.0066,7.0066,50300.0
2014-12-31 12:05:00,10.63,10.65,10.62,10.65,45000.0,7.0132,7.0264,7.0066,7.0264,45000.0
2014-12-31 12:10:00,10.64,10.65,10.63,10.63,25800.0,7.0198,7.0264,7.0132,7.0132,25800.0
2014-12-31 12:15:00,10.63,10.64,10.62,10.63,43600.0,7.0132,7.0198,7.0066,7.0132,43600.0
2014-12-31 12:20:00,10.63,10.64,10.62,10.63,22000.0,7.0132,7.0198,7.0066,7.0132,22000.0
2014-12-31 12:25:00,10.63,10.64,10.61,10.63,54000.0,7.0132,7.0198,7.0,7.0132,54000.0
2014-12-31 12:30:00,10.63,10.64,10.61,10.61,50800.0,7.0132,7.0198,7.0,7.0,50800.0
2014-12-31 12:35:00,10.61,10.62,10.6,10.6,25900.0,7.0,7.0066,6.9934,6.9934,25900.0
2014-12-31 12:40:00,10.6,10.61,10.6,10.6,43900.0,6.9934,7.0,6.9934,6.9934,43900.0
2014-12-31 12:45:00,10.6,10.61,10.6,10.6,16300.0,6.9934,7.0,6.9934,6.9934,16300.0
2014-12-31 12:50:00,10.6,10.6,10.59,10.59,36400.0,6.9934,6.9934,6.9868,6.9868,36400.0
2014-12-31 12:55:00,10.59,10.6,10.59,10.59,23300.0,6.9868,6.9934,6.9868,6.9868,23300.0
2014-12-31 13:00:00,10.59,10.61,10.58,10.6,143700.0,6.9868,7.0,6.9802,6.9934,143700.0
2014-12-31 13:05:00,10.6,10.61,10.59,10.59,23200.0,6.9934,7.0,6.9868,6.9868,23200.0
2014-12-31 13:10:00,10.59,10.6,10.58,10.59,26600.0,6.9868,6.9934,6.9802,6.9868,26600.0
2014-12-31 13:15:00,10.59,10.59,10.58,10.58,11000.0,6.9868,6.9868,6.9802,6.9802,11000.0
2014-12-31 13:20:00,10.59,10.59,10.58,10.59,6600.0,6.9868,6.9868,6.9802,6.9868,6600.0
2014-12-31 13:25:00,10.59,10.6,10.58,10.6,59700.0,6.9868,6.9934,6.9802,6.9934,59700.0
2014-12-31 13:30:00,10.59,10.6,10.59,10.6,20400.0,6.9868,6.9934,6.9868,6.9934,20400.0
2014-12-31 13:35:00,10.6,10.6,10.59,10.6,31800.0,6.9934,6.9934,6.9868,6.9934,31800.0
2014-12-31 13:40:00,10.6,10.6,10.59,10.59,12200.0,6.9934,6.9934,6.9868,6.9868,12200.0
2014-12-31 13:45:00,10.59,10.6,10.59,10.59,7100.0,6.9868,6.9934,6.9868,6.9868,7100.0
2014-12-31 13:50:00,10.6,10.6,10.58,10.59,41000.0,6.9934,6.9934,6.9802,6.9868,41000.0
2014-12-31 13:55:00,10.59,10.59,10.57,10.58,31000.0,6.9868,6.9868,6.9736,6.9802,31000.0
2014-12-31 14:00:00,10.58,10.58,10.57,10.57,11300.0,6.9802,6.9802,6.9736,6.9736,11300.0
2014-12-31 14:05:00,10.58,10.58,10.56,10.57,60800.0,6.9802,6.9802,6.967,6.9736,60800.0
2014-12-31 14:10:00,10.58,10.58,10.57,10.58,5700.0,6.9802,6.9802,6.9736,6.9802,5700.0
2014-12-31 14:15:00,10.57,10.58,10.55,10.55,107300.0,6.9736,6.9802,6.9604,6.9604,107300.0
2014-12-31 14:20:00,10.55,10.56,10.54,10.54,40100.0,6.9604,6.967,6.9538,6.9538,40100.0
2014-12-31 14:25:00,10.54,10.56,10.54,10.55,35100.0,6.9538,6.967,6.9538,6.9604,35100.0
2014-12-31 14:30:00,10.55,10.56,10.55,10.55,7300.0,6.9604,6.967,6.9604,6.9604,7300.0
2014-12-31 14:35:00,10.55,10.56,10.53,10.53,72900.0,6.9604,6.967,6.9472,6.9472,72900.0
2014-12-31 14:40:00,10.53,10.55,10.51,10.54,66600.0,6.9472,6.9604,6.934,6.9538,66600.0
2014-12-31 14:45:00,10.54,10.55,10.54,10.54,30000.0,6.9538,6.9604,6.9538,6.9538,30000.0
2014-12-31 14:50:00,10.54,10.55,10.53,10.54,37300.0,6.9538,6.9604,6.9472,6.9538,37300.0
2014-12-31 14:55:00,10.54,10.55,10.53,10.54,85400.0,6.9538,6.9604,6.9472,6.9538,85400.0
2014-12-31 15:00:00,10.54,10.54,10.53,10.54,20200.0,6.9538,6.9538,6.9472,6.9538,20200.0
2014-12-31 15:05:00,10.54,10.54,10.53,10.54,24900.0,6.9538,6.9538,6.9472,6.9538,24900.0
2014-12-31 15:10:00,10.53,10.56,10.53,10.56,439300.0,6.9472,6.967,6.9472,6.967,439300.0
2014-12-31 15:15:00,10.56,10.58,10.55,10.57,95600.0,6.967,6.9802,6.9604,6.9736,95600.0
2014-12-31 15:20:00,10.57,10.58,10.56,10.57,73800.0,6.9736,6.9802,6.967,6.9736,73800.0
2014-12-31 15:25:00,10.57,10.58,10.56,10.58,65100.0,6.9736,6.9802,6.967,6.9802,65100.0
2014-12-31 15:30:00,10.57,10.58,10.55,10.55,215400.0,6.9736,6.9802,6.9604,6.9604,215400.0
2014-12-31 15:35:00,10.55,10.58,10.55,10.57,178500.0,6.9604,6.9802,6.9604,6.9736,178500.0
2014-12-31 15:40:00,10.57,10.57,10.55,10.57,201600.0,6.9736,6.9736,6.9604,6.9736,201600.0
2014-12-31 15:45:00,10.57,10.57,10.53,10.54,241500.0,6.9736,6.9736,6.9472,6.9538,241500.0
2014-12-31 15:50:00,10.54,10.54,10.52,10.54,298600.0,6.9538,6.9538,6.9406,6.9538,298600.0
2014-12-31 15:55:00,10.54,10.55,10.51,10.52,472400.0,6.9538,6.9604,6.934,6.9406,472400.0
2015-01-02 09:30:00,10.6,10.6,10.54,10.57,128700.0,6.9934,6.9934,6.9538,6.9736,128700.0
2015-01-02 09:35:00,10.58,10.58,10.55,10.56,109400.0,6.9802,6.9802,6.9604,6.967,109400.0
2015-01-02 09:40:00,10.56,10.57,10.54,10.57,118700.0,6.967,6.9736,6.9538,6.9736,118700.0
2015-01-02 09:45:00,10.57,10.57,10.53,10.54,60200.0,6.9736,6.9736,6.9472,6.9538,60200.0
2015-01-02 09:50:00,10.54,10.55,10.52,10.53,99600.0,6.9538,6.9604,6.9406,6.9472,99600.0
2015-01-02 09:55:00,10.53,10.55,10.52,10.55,28000.0,6.9472,6.9604,6.9406,6.9604,28000.0
2015-01-02 10:00:00,10.55,10.55,10.51,10.54,176600.0,6.9604,6.9604,6.934,6.9538,176600.0
2015-01-02 10:05:00,10.54,10.54,10.49,10.5,74300.0,6.9538,6.9538,6.9208,6.9274,74300.0
2015-01-02 10:10:00,10.51,10.53,10.5,10.52,51500.0,6.934,6.9472,6.9274,6.9406,51500.0
2015-01-02 10:15:00,10.52,10.52,10.47,10.47,177100.0,6.9406,6.9406,6.9076,6.9076,177100.0
2015-01-02 10:20:00,10.47,10.48,10.45,10.46,75700.0,6.9076,6.9142,6.8944,6.901,75700.0
2015-01-02 10:25:00,10.46,10.49,10.46,10.49,22300.0,6.901,6.9208,6.901,6.9208,22300.0
2015-01-02 10:30:00,10.49,10.5,10.48,10.49,83300.0,6.9208,6.9274,6.9142,6.9208,83300.0
2015-01-02 10:35:00,10.49,10.49,10.44,10.45,139900.0,6.9208,6.9208,6.8878,6.8944,139900.0
2015-01-02 10:40:00,10.45,10.46,10.42,10.44,158000.0,6.8944,6.901,6.8746,6.8878,158000.0
2015-01-02 10:45:00,10.44,10.46,10.43,10.46,92100.0,6.8878,6.901,6.8812,6.901,92100.0
2015-01-02 10:50:00,10.45,10.46,10.44,10.45,150100.0,6.8944,6.901,6.8878,6.8944,150100.0
2015-01-02 10:55:00,10.45,10.48,10.45,10.46,86400.0,6.8944,6.9142,6.8944,6.901,86400.0
2015-01-02 11:00:00,10.46,10.47,10.45,10.46,60000.0,6.901,6.9076,6.8944,6.901,60000.0
2015-01-02 11:05:00,10.46,10.46,10.41,10.44,111500.0,6.901,6.901,6.868,6.8878,111500.0
2015-01-02 11:10:00,10.43,10.44,10.41,10.42,85500.0,6.8812,6.8878,6.868,6.8746,85500.0
2015-01-02 11:15:00,10.42,10.44,10.42,10.43,43600.0,6.8746,6.8878,6.8746,6.8812,43600.0
2015-01-02 11:20:00,10.43,10.45,10.42,10.45,93600.0,6.8812,6.8944,6.8746,6.8944,93600.0
2015-01-02 11:25:00,10.45,10.46,10.44,10.45,118000.0,6.8944,6.901,6.8878,6.8944,118000.0
2015-01-02 11:30:00,10.45,10.46,10.44,10.45,20000.0,6.8944,6.901,6.8878,6.8944,20000.0
2015-01-02 11:35:00,10.45,10.45,10.41,10.43,87700.0,6.8944,6.8944,6.868,6.8812,87700.0
2015-01-02 11:40:00,10.42,10.44,10.42,10.42,63700.0,6.8746,6.8878,6.8746,6.8746,63700.0
2015-01-02 11:45:00,10.43,10.43,10.42,10.43,41000.0,6.8812,6.8812,6.8746,6.8812,41000.0
2015-01-02 11:50:00,10.42,10.43,10.41,10.43,94300.0,6.8746,6.8812,6.868,6.8812,94300.0
2015-01-02 11:55:00,10.43,10.45,10.43,10.43,86900.0,6.8812,6.8944,6.8812,6.8812,86900.0
2015-01-02 12:00:00,10.44,10.46,10.42,10.45,44800.0,6.8878,6.901,6.8746,6.8944,44800.0
2015-01-02 12:05:00,10.45,10.47,10.44,10.46,31200.0,6.8944,6.9076,6.8878,6.901,31200.0
2015-01-02 12:10:00,10.45,10.46,10.43,10.44,28200.0,6.8944,6.901,6.8812,6.8878,28200.0
2015-01-02 12:15:00,10.44,10.46,10.43,10.46,32200.0,6.8878,6.901,6.8812,6.901,32200.0
2015-01-02 12:20:00,10.45,10.46,10.44,10.45,33300.0,6.8944,6.901,6.8878,6.8944,33300.0
2015-01-02 12:25:00,10.45,10.45,10.43,10.45,28800.0,6.8944,6.8944,6.8812,6.8944,28800.0
2015-01-02 12:30:00,10.44,10.45,10.43,10.44,18500.0,6.8878,6.8944,6.8812,6.8878,18500.0
2015-01-02 12:35:00,10.44,10.45,10.42,10.45,33800.0,6.8878,6.8944,6.8746,6.8944,33800.0
2015-01-02 12:40:00,10.45,10.45,10.43,10.44,23000.0,6.8944,6.8944,6.8812,6.8878,23000.0
2015-01-02 12:45:00,10.43,10.44,10.41,10.43,33700.0,6.8812,6.8878,6.868,6.8812,33700.0
2015-01-02 12:50:00,10.43,10.43,10.42,10.43,7200.0,6.8812,6.8812,6.8746,6.8812,7200.0
2015-01-02 12:55:00,10.43,10.43,10.41,10.41,21200.0,6.8812,6.8812,6.868,6.868,21200.0
2015-01-02 13:00:00,10.41,10.44,10.41,10.44,25900.0,6.868,6.8878,6.868,6.8878,25900.0
2015-01-02 13:05:00,10.43,10.44,10.41,10.41,50200.0,6.8812,6.8878,6.868,6.868,50200.0
2015-01-02 13:10:00,10.42,10.42,10.41,10.42,8600.0,6.8746,6.8746,6.868,6.8746,8600.0
2015-01-02 13:15:00,10.42,10.42,10.41,10.42,23300.0,6.8746,6.8746,6.868,6.8746,23300.0
2015-01-02 13:20:00,10.42,10.42,10.41,10.42,24100.0,6.8746,6.8746,6.868,6.8746,24100.0
2015-01-02 13:25:00,10.42,10.43,10.41,10.43,102100.0,6.8746,6.8812,6.868,6.8812,102100.0
2015-01-02 13:30:00,10.42,10.43,10.41,10.42,30500.0,6.8746,6.8812,6.868,6.8746,30500.0
2015-01-02 13:35:00,10.42,10.43,10.41,10.43,41400.0,6.8746,6.8812,6.868,6.8812,41400.0
2015-01-02 13:40:00,10.43,10.44,10.42,10.43,76300.0,6.8812,6.8878,6.8746,6.8812,76300.0
2015-01-02 13:45:00,10.43,10.43,10.42,10.43,18600.0,6.8812,6.8812,6.8746,6.8812,18600.0
2015-01-02 13:50:00,10.43,10.46,10.42,10.46,157000.0,6.8812,6.901,6.8746,6.901,157000.0
2015-01-02 13:55:00,10.46,10.46,10.44,10.45,86000.0,6.901,6.901,6.8878,6.8944,86000.0
2015-01-02 14:00:00,10.45,10.45,10.44,10.44,72300.0,6.8944,6.8944,6.8878,6.8878,72300.0
2015-01-02 14:05:00,10.45,10.45,10.43,10.45,51800.0,6.8944,6.8944,6.8812,6.8944,51800.0
2015-01-02 14:10:00,10.45,10.47,10.45,10.46,77800.0,6.8944,6.9076,6.8944,6.901,77800.0
2015-01-02 14:15:00,10.47,10.47,10.45,10.46,37000.0,6.9076,6.9076,6.8944,6.901,37000.0
2015-01-02 14:20:00,10.46,10.46,10.45,10.46,18000.0,6.901,6.901,6.8944,6.901,18000.0
2015-01-02 14:25:00,10.46,10.47,10.46,10.46,56300.0,6.901,6.9076,6.901,6.901,56300.0
2015-01-02 14:30:00,10.46,10.47,10.46,10.46,17000.0,6.901,6.9076,6.901,6.901,17000.0
2015-01-02 14:35:00,10.46,10.49,10.46,10.49,104800.0,6.901,6.9208,6.901,6.9208,104800.0
2015-01-02 14:40:00,10.49,10.5,10.49,10.5,18500.0,6.9208,6.9274,6.9208,6.9274,18500.0
2015-01-02 14:45:00,10.5,10.5,10.49,10.49,34900.0,6.9274,6.9274,6.9208,6.9208,34900.0
2015-01-02 14:50:00,10.5,10.51,10.49,10.5,111300.0,6.9274,6.934,6.9208,6.9274,111300.0
2015-01-02 14:55:00,10.49,10.5,10.48,10.48,33200.0,6.9208,6.9274,6.9142,6.9142,33200.0
2015-01-02 15:00:00,10.48,10.49,10.47,10.47,66000.0,6.9142,6.9208,6.9076,6.9076,66000.0
2015-01-02 15:05:00,10.48,10.49,10.47,10.48,44000.0,6.9142,6.9208,6.9076,6.9142,44000.0
2015-01-02 15:10:00,10.48,10.48,10.45,10.46,62400.0,6.9142,6.9142,6.8944,6.901,62400.0
2015-01-02 15:15:00,10.47,10.47,10.46,10.47,34100.0,6.9076,6.9076,6.901,6.9076,34100.0
2015-01-02 15:20:00,10.47,10.49,10.47,10.49,27500.0,6.9076,6.9208,6.9076,6.9208,27500.0
2015-01-02 15:25:00,10.49,10.49,10.48,10.49,5400.0,6.9208,6.9208,6.9142,6.9208,5400.0
2015-01-02 15:30:00,10.49,10.51,10.48,10.51,99300.0,6.9208,6.934,6.9142,6.934,99300.0
2015-01-02 15:35:00,10.5,10.51,10.49,10.51,99300.0,6.9274,6.934,6.9208,6.934,99300.0
2015-01-02 15:40:00,10.5,10.51,10.5,10.5,41200.0,6.9274,6.934,6.9274,6.9274,41200.0
2015-01-02 15:45:00,10.51,10.52,10.5,10.51,85200.0,6.934,6.9406,6.9274,6.934,85200.0
2015-01-02 15:50:00,10.52,10.54,10.5,10.53,472100.0,6.9406,6.9538,6.9274,6.9472,472100.0
2015-01-02 15:55:00,10.52,10.53,10.49,10.5,489900.0,6.9406,6.9472,6.9208,6.9274,489900.0
2015-01-05 09:30:00,10.46,10.48,10.41,10.45,197000.0,6.901,6.9142,6.868,6.8944,197000.0
2015-01-05 09:35:00,10.45,10.46,10.35,10.36,81800.0,6.8944,6.901,6.8285,6.8351,81800.0
2015-01-05 09:40:00,10.35,10.4,10.35,10.4,158200.0,6.8285,6.8614,6.8285,6.8614,158200.0
2015-01-05 09:45:00,10.4,10.4,10.37,10.37,164600.0,6.8614,6.8614,6.8417,6.8417,164600.0
2015-01-05 09:50:00,10.37,10.38,10.34,10.34,284200.0,6.8417,6.8483,6.8219,6.8219,284200.0
2015-01-05 09:55:00,10.34,10.35,10.31,10.32,51200.0,6.8219,6.8285,6.8021,6.8087,51200.0
2015-01-05 10:00:00,10.31,10.35,10.3,10.35,366000.0,6.8021,6.8285,6.7955,6.8285,366000.0
2015-01-05 10:05:00,10.34,10.36,10.33,10.35,130500.0,6.8219,6.8351,6.8153,6.8285,130500.0
2015-01-05 10:10:00,10.35,10.35,10.32,10.33,53000.0,6.8285,6.8285,6.8087,6.8153,53000.0
2015-01-05 10:15:00,10.33,10.33,10.3,10.3,58500.0,6.8153,6.8153,6.7955,6.7955,58500.0
2015-01-05 10:20:00,10.3,10.33,10.3,10.32,162300.0,6.7955,6.8153,6.7955,6.8087,162300.0
2015-01-05 10:25:00,10.32,10.33,10.31,10.32,47700.0,6.8087,6.8153,6.8021,6.8087,47700.0
2015-01-05 10:30:00,10.32,10.32,10.3,10.3,48500.0,6.8087,6.8087,6.7955,6.7955,48500.0
2015-01-05 10:35:00,10.3,10.31,10.26,10.28,161900.0,6.7955,6.8021,6.7691,6.7823,161900.0
2015-01-05 10:40:00,10.27,10.28,10.25,10.28,151600.0,6.7757,6.7823,6.7625,6.7823,151600.0
2015-01-05 10:45:00,10.28,10.31,10.26,10.3,174000.0,6.7823,6.8021,6.7691,6.7955,174000.0
2015-01-05 10:50:00,10.3,10.32,10.29,10.3,96000.0,6.7955,6.8087,6.7889,6.7955,96000.0
2015-01-05 10:55:00,10.3,10.32,10.29,10.29,82700.0,6.7955,6.8087,6.7889,6.7889,82700.0
2015-01-05 11:00:00,10.29,10.3,10.28,10.29,49900.0,6.7889,6.7955,6.7823,6.7889,49900.0
2015-01-05 11:05:00,10.29,10.3,10.28,10.29,74500.0,6.7889,6.7955,6.7823,6.7889,74500.0
2015-01-05 11:10:00,10.29,10.31,10.27,10.29,105200.0,6.7889,6.8021,6.7757,6.7889,105200.0
2015-01-05 11:15:00,10.29,10.3,10.27,10.28,95300.0,6.7889,6.7955,6.7757,6.7823,95300.0
2015-01-05 11:20:00,10.28,10.31,10.27,10.29,68400.0,6.7823,6.8021,6.7757,6.7889,68400.0
2015-01-05 11:25:00,10.29,10.3,10.27,10.28,169900.0,6.7889,6.7955,6.7757,6.7823,169900.0
2015-01-05 11:30:00,10.28,10.3,10.28,10.29,173400.0,6.7823,6.7955,6.7823,6.7889,173400.0
2015-01-05 11:35:00,10.28,10.3,10.28,10.29,46500.0,6.7823,6.7955,6.7823,6.7889,46500.0
2015-01-05 11:40:00,10.29,10.31,10.29,10.29,33500.0,6.7889,6.8021,6.7889,6.7889,33500.0
2015-01-05 11:45:00,10.3,10.31,10.28,10.29,39200.0,6.7955,6.8021,6.7823,6.7889,39200.0
2015-01-05 11:50:00,10.29,10.31,10.29,10.3,143500.0,6.7889,6.8021,6.7889,6.7955,143500.0
2015-01-05 11:55:00,10.3,10.31,10.28,10.29,206500.0,6.7955,6.8021,6.7823,6.7889,206500.0
2015-01-05 12:00:00,10.29,10.3,10.28,10.29,26900.0,6.7889,6.7955,6.7823,6.7889,26900.0
2015-01-05 12:05:00,10.29,10.29,10.27,10.28,88700.0,6.7889,6.7889,6.7757,6.7823,88700.0
2015-01-05 12:10:00,10.28,10.29,10.27,10.28,19200.0,6.7823,6.7889,6.7757,6.7823,19200.0
2015-01-05 12:15:00,10.28,10.28,10.27,10.28,11300.0,6.7823,6.7823,6.7757,6.7823,11300.0
2015-01-05 12:20:00,10.27,10.28,10.26,10.27,25400.0,6.7757,6.7823,6.7691,6.7757,25400.0
2015-01-05 12:25:00,10.27,10.27,10.25,10.25,45400.0,6.7757,6.7757,6.7625,6.7625,45400.0
2015-01-05 12:30:00,10.26,10.26,10.22,10.22,189700.0,6.7691,6.7691,6.7427,6.7427,189700.0
2015-01-05 12:35:00,10.23,10.25,10.22,10.23,29500.0,6.7493,6.7625,6.7427,6.7493,29500.0
2015-01-05 12:40:00,10.24,10.25,10.23,10.25,34400.0,6.7559,6.7625,6.7493,6.7625,34400.0
2015-01-05 12:45:00,10.25,10.25,10.23,10.24,44300.0,6.7625,6.7625,6.7493,6.7559,44300.0
2015-01-05 12:50:00,10.23,10.24,10.23,10.23,12500.0,6.7493,6.7559,6.7493,6.7493,12500.0
2015-01-05 12:55:00,10.24,10.24,10.22,10.24,47600.0,6.7559,6.7559,6.7427,6.7559,47600.0
2015-01-05 13:00:00,10.24,10.25,10.23,10.24,40000.0,6.7559,6.7625,6.7493,6.7559,40000.0
2015-01-05 13:05:00,10.24,10.25,10.23,10.25,36200.0,6.7559,6.7625,6.7493,6.7625,36200.0
2015-01-05 13:10:00,10.25,10.25,10.22,10.23,42700.0,6.7625,6.7625,6.7427,6.7493,42700.0
2015-01-05 13:15:00,10.24,10.24,10.21,10.21,36100.0,6.7559,6.7559,6.7361,6.7361,36100.0
2015-01-05 13:20:00,10.21,10.23,10.21,10.22,35500.0,6.7361,6.7493,6.7361,6.7427,35500.0
2015-01-05 13:25:00,10.21,10.23,10.21,10.23,20700.0,6.7361,6.7493,6.7361,6.7493,20700.0
2015-01-05 13:30:00,10.23,10.25,10.22,10.24,31700.0,6.7493,6.7625,6.7427,6.7559,31700.0
2015-01-05 13:35:00,10.24,10.24,10.23,10.23,12300.0,6.7559,6.7559,6.7493,6.7493,12300.0
2015-01-05 13:40:00,10.23,10.25,10.21,10.22,111300.0,6.7493,6.7625,6.7361,6.7427,111300.0
2015-01-05 13:45:00,10.22,10.24,10.22,10.24,32700.0,6.7427,6.7559,6.7427,6.7559,32700.0
2015-01-05 13:50:00,10.24,10.25,10.23,10.23,41900.0,6.7559,6.7625,6.7493,6.7493,41900.0
2015-01-05 13:55:00,10.22,10.24,10.22,10.23,53600.0,6.7427,6.7559,6.7427,6.7493,53600.0
2015-01-05 14:00:00,10.22,10.23,10.2,10.21,48400.0,6.7427,6.7493,6.7295,6.7361,48400.0
2015-01-05 14:05:00,10.21,10.24,10.2,10.22,42100.0,6.7361,6.7559,6.7295,6.7427,42100.0
2015-01-05 14:10:00,10.22,10.23,10.2,10.21,26500.0,6.7427,6.7493,6.7295,6.7361,26500.0
2015-01-05 14:15:00,10.2,10.21,10.19,10.2,151300.0,6.7295,6.7361,6.7229,6.7295,151300.0
2015-01-05 14:20:00,10.2,10.21,10.2,10.21,53100.0,6.7295,6.7361,6.7295,6.7361,53100.0
2015-01-05 14:25:00,10.2,10.21,10.19,10.2,36700.0,6.7295,6.7361,6.7229,6.7295,36700.0
2015-01-05 14:30:00,10.2,10.2,10.19,10.2,25000.0,6.7295,6.7295,6.7229,6.7295,25000.0
2015-01-05 14:35:00,10.2,10.2,10.19,10.19,15900.0,6.7295,6.7295,6.7229,6.7229,15900.0
2015-01-05 14:40:00,10.2,10.22,10.19,10.2,118000.0,6.7295,6.7427,6.7229,6.7295,118000.0
2015-01-05 14:45:00,10.2,10.2,10.19,10.2,31500.0,6.7295,6.7295,6.7229,6.7295,31500.0
2015-01-05 14:50:00,10.2,10.2,10.19,10.2,24600.0,6.7295,6.7295,6.7229,6.7295,24600.0
2015-01-05 14:55:00,10.19,10.21,10.19,10.21,42500.0,6.7229,6.7361,6.7229,6.7361,42500.0
2015-01-05 15:00:00,10.21,10.22,10.19,10.21,76700.0,6.7361,6.7427,6.7229,6.7361,76700.0
2015-01-05 15:05:00,10.21,10.22,10.2,10.21,60600.0,6.7361,6.7427,6.7295,6.7361,60600.0
2015-01-05 15:10:00,10.21,10.22,10.2,10.21,67900.0,6.7361,6.7427,6.7295,6.7361,67900.0
2015-01-05 15:15:00,10.21,10.21,10.2,10.21,12500.0,6.7361,6.7361,6.7295,6.7361,12500.0
2015-01-05 15:20:00,10.21,10.22,10.2,10.22,62300.0,6.7361,6.7427,6.7295,6.7427,62300.0
2015-01-05 15:25:00,10.21,10.22,10.2,10.2,74000.0,6.7361,6.7427,6.7295,6.7295,74000.0
2015-01-05 15:30:00,10.21,10.21,10.19,10.2,47200.0,6.7361,6.7361,6.7229,6.7295,47200.0
2015-01-05 15:35:00,10.2,10.21,10.19,10.21,71900.0,6.7295,6.7361,6.7229,6.7361,71900.0
2015-01-05 15:40:00,10.21,10.23,10.19,10.2,244800.0,6.7361,6.7493,6.7229,6.7295,244800.0
2015-01-05 15:45:00,10.2,10.21,10.19,10.21,143300.0,6.7295,6.7361,6.7229,6.7361,143300.0
2015-01-05 15:50:00,10.21,10.21,10.2,10.21,182200.0,6.7361,6.7361,6.7295,6.7361,182200.0
2015-01-05 15:55:00,10.21,10.21,10.19,10.19,510600.0,6.7361,6.7361,6.7229,6.7229,510600.0
2015-01-06 09:30:00,10.19,10.25,10.19,10.19,243200.0,6.7229,6.7625,6.7229,6.7229,243200.0
2015-01-06 09:35:00,10.2,10.21,10.12,10.13,490700.0,6.7295,6.7361,6.6767,6.6833,490700.0
2015-01-06 09:40:00,10.13,10.13,10.06,10.09,566100.0,6.6833,6.6833,6.6371,6.6569,566100.0
2015-01-06 09:45:00,10.1,10.13,10.09,10.11,825200.0,6.6635,6.6833,6.6569,6.6701,825200.0
2015-01-06 09:50:00,10.11,10.13,10.1,10.12,580900.0,6.6701,6.6833,6.6635,6.6767,580900.0
2015-01-06 09:55:00,10.12,10.15,10.08,10.09,229300.0,6.6767,6.6965,6.6503,6.6569,229300.0
2015-01-06 10:00:00,10.08,10.09,10.05,10.05,329700.0,6.6503,6.6569,6.6305,6.6305,329700.0
2015-01-06 10:05:00,10.05,10.06,10.01,10.03,246900.0,6.6305,6.6371,6.6041,6.6173,246900.0
2015-01-06 10:10:00,10.03,10.06,10.02,10.05,128200.0,6.6173,6.6371,6.6107,6.6305,128200.0
2015-01-06 10:15:00,10.05,10.06,10.02,10.03,115800.0,6.6305,6.6371,6.6107,6.6173,115800.0
2015-01-06 10:20:00,10.04,10.07,10.03,10.05,76700.0,6.6239,6.6437,6.6173,6.6305,76700.0
2015-01-06 10:25:00,10.05,10.07,10.04,10.04,74800.0,6.6305,6.6437,6.6239,6.6239,74800.0
2015-01-06 10:30:00,10.05,10.06,10.04,10.05,57700.0,6.6305,6.6371,6.6239,6.6305,57700.0
2015-01-06 10:35:00,10.05,10.08,10.05,10.06,73400.0,6.6305,6.6503,6.6305,6.6371,73400.0
2015-01-06 10:40:00,10.05,10.07,10.05,10.05,50600.0,6.6305,6.6437,6.6305,6.6305,50600.0
2015-01-06 10:45:00,10.05,10.06,10.03,10.03,46400.0,6.6305,6.6371,6.6173,6.6173,46400.0
2015-01-06 10:50:00,10.04,10.06,10.03,10.05,124100.0,6.6239,6.6371,6.6173,6.6305,124100.0
2015-01-06 10:55:00,10.04,10.05,10.02,10.02,56100.0,6.6239,6.6305,6.6107,6.6107,56100.0
2015-01-06 11:00:00,10.02,10.03,10.0,10.03,171200.0,6.6107,6.6173,6.5975,6.6173,171200.0
2015-01-06 11:05:00,10.03,10.03,10.01,10.03,68100.0,6.6173,6.6173,6.6041,6.6173,68100.0
2015-01-06 11:10:00,10.03,10.03,10.01,10.03,37500.0,6.6173,6.6173,6.6041,6.6173,37500.0
2015-01-06 11:15:00,10.03,10.03,9.99,10.0,122600.0,6.6173,6.6173,6.5909,6.5975,122600.0
2015-01-06 11:20:00,9.99,10.0,9.98,9.98,57100.0,6.5909,6.5975,6.5844,6.5844,57100.0
2015-01-06 11:25:00,9.99,9.99,9.96,9.97,80200.0,6.5909,6.5909,6.5712,6.5778,80200.0
2015-01-06 11:30:00,9.97,9.99,9.96,9.97,80700.0,6.5778,6.5909,6.5712,6.5778,80700.0
2015-01-06 11:35:00,9.97,9.98,9.94,9.95,121100.0,6.5778,6.5844,6.558,6.5646,121100.0
2015-01-06 11:40:00,9.94,9.96,9.92,9.93,104200.0,6.558,6.5712,6.5448,6.5514,104200.0
2015-01-06 11:45:00,9.93,9.97,9.92,9.96,127000.0,6.5514,6.5778,6.5448,6.5712,127000.0
2015-01-06 11:50:00,9.95,9.96,9.93,9.94,52300.0,6.5646,6.5712,6.5514,6.558,52300.0
2015-01-06 11:55:00,9.94,9.95,9.92,9.92,63900.0,6.558,6.5646,6.5448,6.5448,63900.0
2015-01-06 12:00:00,9.93,9.93,9.9,9.9,186200.0,6.5514,6.5514,6.5316,6.5316,186200.0
2015-01-06 12:05:00,9.9,9.92,9.87,9.91,249100.0,6.5316,6.5448,6.5118,6.5382,249100.0
2015-01-06 12:10:00,9.9,9.9,9.88,9.9,47400.0,6.5316,6.5316,6.5184,6.5316,47400.0
2015-01-06 12:15:00,9.9,9.91,9.88,9.9,219400.0,6.5316,6.5382,6.5184,6.5316,219400.0
2015-01-06 12:20:00,9.89,9.91,9.88,9.88,63000.0,6.525,6.5382,6.5184,6.5184,63000.0
2015-01-06 12:25:00,9.88,9.93,9.88,9.91,82900.0,6.5184,6.5514,6.5184,6.5382,82900.0
2015-01-06 12:30:00,9.92,9.93,9.9,9.92,45800.0,6.5448,6.5514,6.5316,6.5448,45800.0
2015-01-06 12:35:00,9.91,9.94,9.91,9.92,36000.0,6.5382,6.558,6.5382,6.5448,36000.0
2015-01-06 12:40:00,9.93,9.94,9.92,9.92,48500.0,6.5514,6.558,6.5448,6.5448,48500.0
2015-01-06 12:45:00,9.91,9.92,9.9,9.92,26900.0,6.5382,6.5448,6.5316,6.5448,26900.0
2015-01-06 12:50:00,9.92,9.94,9.92,9.94,19100.0,6.5448,6.558,6.5448,6.558,19100.0
2015-01-06 12:55:00,9.93,9.95,9.92,9.92,54900.0,6.5514,6.5646,6.5448,6.5448,54900.0
2015-01-06 13:00:00,9.93,9.93,9.92,9.93,71000.0,6.5514,6.5514,6.5448,6.5514,71000.0
2015-01-06 13:05:00,9.93,9.93,9.9,9.91,112100.0,6.5514,6.5514,6.5316,6.5382,112100.0
2015-01-06 13:10:00,9.91,9.92,9.89,9.91,91200.0,6.5382,6.5448,6.525,6.5382,91200.0
2015-01-06 13:15:00,9.91,9.91,9.88,9.88,49200.0,6.5382,6.5382,6.5184,6.5184,49200.0
2015-01-06 13:20:00,9.88,9.9,9.87,9.89,83300.0,6.5184,6.5316,6.5118,6.525,83300.0
2015-01-06 13:25:00,9.88,9.9,9.87,9.89,70800.0,6.5184,6.5316,6.5118,6.525,70800.0
2015-01-06 13:30:00,9.89,9.89,9.87,9.88,69700.0,6.525,6.525,6.5118,6.5184,69700.0
2015-01-06 13:35:00,9.87,9.89,9.86,9.89,51600.0,6.5118,6.525,6.5052,6.525,51600.0
2015-01-06 13:40:00,9.88,9.89,9.86,9.87,40500.0,6.5184,6.525,6.5052,6.5118,40500.0
2015-01-06 13:45:00,9.87,9.9,9.87,9.9,71800.0,6.5118,6.5316,6.5118,6.5316,71800.0
2015-01-06 13:50:00,9.89,9.9,9.88,9.89,24400.0,6.525,6.5316,6.5184,6.525,24400.0
2015-01-06 13:55:00,9.88,9.91,9.87,9.91,211600.0,6.5184,6.5382,6.5118,6.5382,211600.0
2015-01-06 14:00:00,9.91,9.94,9.91,9.93,292700.0,6.5382,6.558,6.5382,6.5514,292700.0
2015-01-06 14:05:00,9.93,9.93,9.9,9.91,71300.0,6.5514,6.5514,6.5316,6.5382,71300.0
2015-01-06 14:10:00,9.91,9.91,9.87,9.88,46700.0,6.5382,6.5382,6.5118,6.5184,46700.0
2015-01-06 14:15:00,9.88,9.88,9.87,9.88,7500.0,6.5184,6.5184,6.5118,6.5184,7500.0
2015-01-06 14:20:00,9.88,9.89,9.87,9.89,55800.0,6.5184,6.525,6.5118,6.525,55800.0
2015-01-06 14:25:00,9.89,9.91,9.88,9.91,49700.0,6.525,6.5382,6.5184,6.5382,49700.0
2015-01-06 14:30:00,9.91,9.92,9.89,9.9,50500.0,6.5382,6.5448,6.525,6.5316,50500.0
2015-01-06 14:35:00,9.9,9.92,9.9,9.92,32300.0,6.5316,6.5448,6.5316,6.5448,32300.0
2015-01-06 14:40:00,9.91,9.95,9.9,9.95,41500.0,6.5382,6.5646,6.5316,6.5646,41500.0
2015-01-06 14:45:00,9.95,9.96,9.94,9.96,93400.0,6.5646,6.5712,6.558,6.5712,93400.0
2015-01-06 14:50:00,9.95,9.97,9.95,9.96,46600.0,6.5646,6.5778,6.5646,6.5712,46600.0
2015-01-06 14:55:00,9.96,9.97,9.92,9.93,56000.0,6.5712,6.5778,6.5448,6.5514,56000.0
2015-01-06 15:00:00,9.93,9.95,9.92,9.93,374100.0,6.5514,6.5646,6.5448,6.5514,374100.0
2015-01-06 15:05:00,9.93,9.94,9.91,9.93,86000.0,6.5514,6.558,6.5382,6.5514,86000.0
2015-01-06 15:10:00,9.93,9.94,9.92,9.93,34400.0,6.5514,6.558,6.5448,6.5514,34400.0
2015-01-06 15:15:00,9.93,9.96,9.92,9.95,394200.0,6.5514,6.5712,6.5448,6.5646,394200.0
2015-01-06 15:20:00,9.95,9.97,9.93,9.95,86300.0,6.5646,6.5778,6.5514,6.5646,86300.0
2015-01-06 15:25:00,9.95,9.97,9.94,9.96,59700.0,6.5646,6.5778,6.558,6.5712,59700.0
2015-01-06 15:30:00,9.96,9.97,9.94,9.95,139100.0,6.5712,6.5778,6.558,6.5646,139100.0
2015-01-06 15:35:00,9.95,9.95,9.91,9.94,129800.0,6.5646,6.5646,6.5382,6.558,129800.0
2015-01-06 15:40:00,9.93,9.94,9.92,9.94,124900.0,6.5514,6.558,6.5448,6.558,124900.0
2015-01-06 15:45:00,9.94,9.97,9.93,9.96,191700.0,6.558,6.5778,6.5514,6.5712,191700.0
2015-01-06 15:50:00,9.96,9.97,9.94,9.95,270900.0,6.5712,6.5778,6.558,6.5646,270900.0
2015-01-06 15:55:00,9.94,9.94,9.91,9.92,377600.0,6.558,6.558,6.5382,6.5448,377600.0
2015-01-07 09:30:00,10.03,10.07,10.0,10.06,173500.0,6.6173,6.6437,6.5975,6.6371,173500.0
2015-01-07 09:35:00,10.06,10.07,10.0,10.01,322700.0,6.6371,6.6437,6.5975,6.6041,322700.0
2015-01-07 09:40:00,10.01,10.06,9.98,10.06,1669500.0,6.6041,6.6371,6.5844,6.6371,1669500.0
2015-01-07 09:45:00,10.06,10.1,10.05,10.1,692100.0,6.6371,6.6635,6.6305,6.6635,692100.0
2015-01-07 09:50:00,10.09,10.11,10.08,10.1,427700.0,6.6569,6.6701,6.6503,6.6635,427700.0
2015-01-07 09:55:00,10.1,10.13,10.09,10.13,168800.0,6.6635,6.6833,6.6569,6.6833,168800.0
2015-01-07 10:00:00,10.13,10.14,10.08,10.09,181800.0,6.6833,6.6899,6.6503,6.6569,181800.0
2015-01-07 10:05:00,10.09,10.1,10.08,10.09,41400.0,6.6569,6.6635,6.6503,6.6569,41400.0
2015-01-07 10:10:00,10.09,10.09,10.04,10.05,251800.0,6.6569,6.6569,6.6239,6.6305,251800.0
2015-01-07 10:15:00,10.05,10.07,10.04,10.07,474900.0,6.6305,6.6437,6.6239,6.6437,474900.0
2015-01-07 10:20:00,10.06,10.07,10.06,10.07,100500.0,6.6371,6.6437,6.6371,6.6437,100500.0
2015-01-07 10:25:00,10.07,10.07,10.03,10.04,163900.0,6.6437,6.6437,6.6173,6.6239,163900.0
2015-01-07 10:30:00,10.04,10.05,10.02,10.04,121800.0,6.6239,6.6305,6.6107,6.6239,121800.0
2015-01-07 10:35:00,10.04,10.06,10.04,10.05,172500.0,6.6239,6.6371,6.6239,6.6305,172500.0
2015-01-07 10:40:00,10.04,10.06,10.02,10.05,437300.0,6.6239,6.6371,6.6107,6.6305,437300.0
2015-01-07 10:45:00,10.05,10.06,10.05,10.05,132600.0,6.6305,6.6371,6.6305,6.6305,132600.0
2015-01-07 10:50:00,10.05,10.06,10.05,10.05,52300.0,6.6305,6.6371,6.6305,6.6305,52300.0
2015-01-07 10:55:00,10.05,10.06,10.03,10.04,137600.0,6.6305,6.6371,6.6173,6.6239,137600.0
2015-01-07 11:00:00,10.04,10.05,10.02,10.03,102000.0,6.6239,6.6305,6.6107,6.6173,102000.0
2015-01-07 11:05:00,10.02,10.03,9.99,10.01,341100.0,6.6107,6.6173,6.5909,6.6041,341100.0
2015-01-07 11:10:00,10.01,10.01,9.98,9.98,125600.0,6.6041,6.6041,6.5844,6.5844,125600.0
2015-01-07 11:15:00,9.99,10.0,9.97,9.97,145100.0,6.5909,6.5975,6.5778,6.5778,145100.0
2015-01-07 11:20:00,9.97,9.98,9.94,9.96,267100.0,6.5778,6.5844,6.558,6.5712,267100.0
2015-01-07 11:25:00,9.96,9.96,9.94,9.94,131100.0,6.5712,6.5712,6.558,6.558,131100.0
2015-01-07 11:30:00,9.94,9.96,9.93,9.96,79100.0,6.558,6.5712,6.5514,6.5712,79100.0
2015-01-07 11:35:00,9.95,9.96,9.94,9.95,137100.0,6.5646,6.5712,6.558,6.5646,137100.0
2015-01-07 11:40:00,9.96,9.98,9.95,9.98,58600.0,6.5712,6.5844,6.5646,6.5844,58600.0
2015-01-07 11:45:00,9.98,9.98,9.96,9.98,67900.0,6.5844,6.5844,6.5712,6.5844,67900.0
2015-01-07 11:50:00,9.97,10.0,9.96,9.99,117000.0,6.5778,6.5975,6.5712,6.5909,117000.0
2015-01-07 11:55:00,9.99,10.01,9.98,9.99,61700.0,6.5909,6.6041,6.5844,6.5909,61700.0
2015-01-07 12:00:00,10.0,10.02,9.99,10.0,64200.0,6.5975,6.6107,6.5909,6.5975,64200.0
2015-01-07 12:05:00,9.99,10.03,9.99,10.02,133300.0,6.5909,6.6173,6.5909,6.6107,133300.0
2015-01-07 12:10:00,10.02,10.02,9.99,9.99,80500.0,6.6107,6.6107,6.5909,6.5909,80500.0
2015-01-07 12:15:00,10.0,10.02,9.99,10.02,39100.0,6.5975,6.6107,6.5909,6.6107,39100.0
2015-01-07 12:20:00,10.03,10.04,10.01,10.02,62700.0,6.6173,6.6239,6.6041,6.6107,62700.0
2015-01-07 12:25:00,10.03,10.05,10.02,10.04,44100.0,6.6173,6.6305,6.6107,6.6239,44100.0
2015-01-07 12:30:00,10.04,10.05,10.02,10.03,43500.0,6.6239,6.6305,6.6107,6.6173,43500.0
2015-01-07 12:35:00,10.03,10.05,10.02,10.04,55700.0,6.6173,6.6305,6.6107,6.6239,55700.0
2015-01-07 12:40:00,10.04,10.04,10.03,10.04,14900.0,6.6239,6.6239,6.6173,6.6239,14900.0
2015-01-07 12:45:00,10.04,10.04,10.03,10.04,14400.0,6.6239,6.6239,6.6173,6.6239,14400.0
2015-01-07 12:50:00,10.04,10.05,10.03,10.05,52500.0,6.6239,6.6305,6.6173,6.6305,52500.0
2015-01-07 12:55:00,10.04,10.05,10.04,10.05,15100.0,6.6239,6.6305,6.6239,6.6305,15100.0
2015-01-07 13:00:00,10.04,10.07,10.04,10.05,112100.0,6.6239,6.6437,6.6239,6.6305,112100.0
2015-01-07 13:05:00,10.05,10.07,10.04,10.04,87900.0,6.6305,6.6437,6.6239,6.6239,87900.0
2015-01-07 13:10:00,10.05,10.06,10.04,10.05,65800.0,6.6305,6.6371,6.6239,6.6305,65800.0
2015-01-07 13:15:00,10.05,10.07,10.05,10.07,19800.0,6.6305,6.6437,6.6305,6.6437,19800.0
2015-01-07 13:20:00,10.07,10.08,10.04,10.05,204400.0,6.6437,6.6503,6.6239,6.6305,204400.0
2015-01-07 13:25:00,10.05,10.08,10.05,10.05,193800.0,6.6305,6.6503,6.6305,6.6305,193800.0
2015-01-07 13:30:00,10.06,10.07,10.05,10.07,39300.0,6.6371,6.6437,6.6305,6.6437,39300.0
2015-01-07 13:35:00,10.07,10.08,10.06,10.07,52900.0,6.6437,6.6503,6.6371,6.6437,52900.0
2015-01-07 13:40:00,10.08,10.08,10.07,10.08,11700.0,6.6503,6.6503,6.6437,6.6503,11700.0
2015-01-07 13:45:00,10.08,10.1,10.07,10.09,390100.0,6.6503,6.6635,6.6437,6.6569,390100.0
2015-01-07 13:50:00,10.09,10.09,10.07,10.09,87100.0,6.6569,6.6569,6.6437,6.6569,87100.0
2015-01-07 13:55:00,10.09,10.09,10.08,10.09,13200.0,6.6569,6.6569,6.6503,6.6569,13200.0
2015-01-07 14:00:00,10.09,10.11,10.06,10.1,137300.0,6.6569,6.6701,6.6371,6.6635,137300.0
2015-01-07 14:05:00,10.09,10.11,10.08,10.1,66400.0,6.6569,6.6701,6.6503,6.6635,66400.0
2015-01-07 14:10:00,10.1,10.11,10.08,10.09,32500.0,6.6635,6.6701,6.6503,6.6569,32500.0
2015-01-07 14:15:00,10.09,10.1,10.08,10.1,68400.0,6.6569,6.6635,6.6503,6.6635,68400.0
2015-01-07 14:20:00,10.1,10.12,10.09,10.11,124700.0,6.6635,6.6767,6.6569,6.6701,124700.0
2015-01-07 14:25:00,10.1,10.11,10.1,10.1,38300.0,6.6635,6.6701,6.6635,6.6635,38300.0
2015-01-07 14:30:00,10.1,10.11,10.09,10.11,124600.0,6.6635,6.6701,6.6569,6.6701,124600.0
2015-01-07 14:35:00,10.11,10.11,10.09,10.1,60100.0,6.6701,6.6701,6.6569,6.6635,60100.0
2015-01-07 14:40:00,10.1,10.1,10.07,10.07,58600.0,6.6635,6.6635,6.6437,6.6437,58600.0
2015-01-07 14:45:00,10.07,10.09,10.06,10.08,130700.0,6.6437,6.6569,6.6371,6.6503,130700.0
2015-01-07 14:50:00,10.08,10.08,10.05,10.05,96000.0,6.6503,6.6503,6.6305,6.6305,96000.0
2015-01-07 14:55:00,10.05,10.07,10.04,10.04,108300.0,6.6305,6.6437,6.6239,6.6239,108300.0
2015-01-07 15:00:00,10.05,10.06,10.04,10.05,88900.0,6.6305,6.6371,6.6239,6.6305,88900.0
2015-01-07 15:05:00,10.05,10.08,10.05,10.07,129800.0,6.6305,6.6503,6.6305,6.6437,129800.0
2015-01-07 15:10:00,10.07,10.07,10.06,10.07,92600.0,6.6437,6.6437,6.6371,6.6437,92600.0
2015-01-07 15:15:00,10.07,10.07,10.04,10.07,151400.0,6.6437,6.6437,6.6239,6.6437,151400.0
2015-01-07 15:20:00,10.07,10.07,10.05,10.05,46900.0,6.6437,6.6437,6.6305,6.6305,46900.0
2015-01-07 15:25:00,10.05,10.06,10.04,10.05,120700.0,6.6305,6.6371,6.6239,6.6305,120700.0
2015-01-07 15:30:00,10.05,10.07,10.04,10.05,148700.0,6.6305,6.6437,6.6239,6.6305,148700.0
2015-01-07 15:35:00,10.05,10.06,10.05,10.05,50400.0,6.6305,6.6371,6.6305,6.6305,50400.0
2015-01-07 15:40:00,10.05,10.06,10.04,10.05,146900.0,6.6305,6.6371,6.6239,6.6305,146900.0
2015-01-07 15:45:00,10.05,10.06,10.04,10.04,203300.0,6.6305,6.6371,6.6239,6.6239,203300.0
2015-01-07 15:50:00,10.05,10.06,10.04,10.04,226100.0,6.6305,6.6371,6.6239,6.6239,226100.0
2015-01-07 15:55:00,10.04,10.06,10.04,10.05,462800.0,6.6239,6.6371,6.6239,6.6305,462800.0
2015-01-08 09:30:00,10.1,10.18,10.1,10.18,723800.0,6.6635,6.7163,6.6635,6.7163,723800.0
2015-01-08 09:35:00,10.18,10.18,10.11,10.13,691500.0,6.7163,6.7163,6.6701,6.6833,691500.0
2015-01-08 09:40:00,10.13,10.16,10.11,10.13,473100.0,6.6833,6.7031,6.6701,6.6833,473100.0
2015-01-08 09:45:00,10.13,10.14,10.12,10.13,86800.0,6.6833,6.6899,6.6767,6.6833,86800.0
2015-01-08 09:50:00,10.13,10.15,10.12,10.15,89200.0,6.6833,6.6965,6.6767,6.6965,89200.0
2015-01-08 09:55:00,10.15,10.18,10.14,10.18,130000.0,6.6965,6.7163,6.6899,6.7163,130000.0
2015-01-08 10:00:00,10.18,10.21,10.18,10.2,54400.0,6.7163,6.7361,6.7163,6.7295,54400.0
2015-01-08 10:05:00,10.2,10.21,10.18,10.19,70100.0,6.7295,6.7361,6.7163,6.7229,70100.0
2015-01-08 10:10:00,10.19,10.19,10.17,10.19,80100.0,6.7229,6.7229,6.7097,6.7229,80100.0
2015-01-08 10:15:00,10.18,10.19,10.16,10.16,228000.0,6.7163,6.7229,6.7031,6.7031,228000.0
2015-01-08 10:20:00,10.16,10.19,10.16,10.19,46700.0,6.7031,6.7229,6.7031,6.7229,46700.0
2015-01-08 10:25:00,10.19,10.19,10.18,10.19,21300.0,6.7229,6.7229,6.7163,6.7229,21300.0
2015-01-08 10:30:00,10.19,10.21,10.18,10.21,78300.0,6.7229,6.7361,6.7163,6.7361,78300.0
2015-01-08 10:35:00,10.21,10.21,10.19,10.2,60100.0,6.7361,6.7361,6.7229,6.7295,60100.0
2015-01-08 10:40:00,10.21,10.21,10.18,10.2,82400.0,6.7361,6.7361,6.7163,6.7295,82400.0
2015-01-08 10:45:00,10.21,10.21,10.2,10.21,14900.0,6.7361,6.7361,6.7295,6.7361,14900.0
2015-01-08 10:50:00,10.21,10.22,10.2,10.22,55000.0,6.7361,6.7427,6.7295,6.7427,55000.0
2015-01-08 10:55:00,10.22,10.25,10.22,10.25,60900.0,6.7427,6.7625,6.7427,6.7625,60900.0
2015-01-08 11:00:00,10.25,10.25,10.24,10.25,27800.0,6.7625,6.7625,6.7559,6.7625,27800.0
2015-01-08 11:05:00,10.25,10.26,10.24,10.24,123900.0,6.7625,6.7691,6.7559,6.7559,123900.0
2015-01-08 11:10:00,10.25,10.25,10.21,10.22,294100.0,6.7625,6.7625,6.7361,6.7427,294100.0
2015-01-08 11:15:00,10.22,10.23,10.21,10.22,31000.0,6.7427,6.7493,6.7361,6.7427,31000.0
2015-01-08 11:20:00,10.22,10.23,10.22,10.22,29400.0,6.7427,6.7493,6.7427,6.7427,29400.0
2015-01-08 11:25:00,10.22,10.23,10.22,10.22,21300.0,6.7427,6.7493,6.7427,6.7427,21300.0
2015-01-08 11:30:00,10.23,10.23,10.21,10.21,61600.0,6.7493,6.7493,6.7361,6.7361,61600.0
2015-01-08 11:35:00,10.21,10.23,10.21,10.22,44000.0,6.7361,6.7493,6.7361,6.7427,44000.0
2015-01-08 11:40:00,10.22,10.23,10.21,10.21,36200.0,6.7427,6.7493,6.7361,6.7361,36200.0
2015-01-08 11:45:00,10.21,10.23,10.21,10.21,38500.0,6.7361,6.7493,6.7361,6.7361,38500.0
2015-01-08 11:50:00,10.21,10.22,10.21,10.22,18000.0,6.7361,6.7427,6.7361,6.7427,18000.0
2015-01-08 11:55:00,10.22,10.23,10.21,10.23,16000.0,6.7427,6.7493,6.7361,6.7493,16000.0
2015-01-08 12:00:00,10.23,10.24,10.22,10.22,53700.0,6.7493,6.7559,6.7427,6.7427,53700.0
2015-01-08 12:05:00,10.22,10.23,10.22,10.23,8900.0,6.7427,6.7493,6.7427,6.7493,8900.0
2015-01-08 12:10:00,10.22,10.23,10.2,10.2,49500.0,6.7427,6.7493,6.7295,6.7295,49500.0
2015-01-08 12:15:00,10.21,10.22,10.2,10.22,31500.0,6.7361,6.7427,6.7295,6.7427,31500.0
2015-01-08 12:20:00,10.21,10.23,10.2,10.21,48900.0,6.7361,6.7493,6.7295,6.7361,48900.0
2015-01-08 12:25:00,10.21,10.23,10.21,10.23,21200.0,6.7361,6.7493,6.7361,6.7493,21200.0
2015-01-08 12:30:00,10.22,10.24,10.22,10.22,88400.0,6.7427,6.7559,6.7427,6.7427,88400.0
2015-01-08 12:35:00,10.22,10.23,10.22,10.23,26300.0,6.7427,6.7493,6.7427,6.7493,26300.0
2015-01-08 12:40:00,10.23,10.24,10.22,10.22,76900.0,6.7493,6.7559,6.7427,6.7427,76900.0
2015-01-08 12:45:00,10.22,10.23,10.2,10.2,727900.0,6.7427,6.7493,6.7295,6.7295,727900.0
2015-01-08 12:50:00,10.21,10.22,10.19,10.2,70900.0,6.7361,6.7427,6.7229,6.7295,70900.0
2015-01-08 12:55:00,10.21,10.22,10.2,10.21,67700.0,6.7361,6.7427,6.7295,6.7361,67700.0
2015-01-08 13:00:00,10.21,10.22,10.2,10.2,74200.0,6.7361,6.7427,6.7295,6.7295,74200.0
2015-01-08 13:05:00,10.2,10.22,10.19,10.21,68100.0,6.7295,6.7427,6.7229,6.7361,68100.0
2015-01-08 13:10:00,10.22,10.22,10.21,10.21,26500.0,6.7427,6.7427,6.7361,6.7361,26500.0
2015-01-08 13:15:00,10.21,10.22,10.21,10.21,16400.0,6.7361,6.7427,6.7361,6.7361,16400.0
2015-01-08 13:20:00,10.22,10.23,10.2,10.23,168100.0,6.7427,6.7493,6.7295,6.7493,168100.0
2015-01-08 13:25:00,10.22,10.24,10.22,10.24,25600.0,6.7427,6.7559,6.7427,6.7559,25600.0
2015-01-08 13:30:00,10.24,10.25,10.23,10.25,47400.0,6.7559,6.7625,6.7493,6.7625,47400.0
2015-01-08 13:35:00,10.25,10.25,10.22,10.22,292600.0,6.7625,6.7625,6.7427,6.7427,292600.0
2015-01-08 13:40:00,10.22,10.23,10.21,10.22,119800.0,6.7427,6.7493,6.7361,6.7427,119800.0
2015-01-08 13:45:00,10.22,10.23,10.22,10.22,14700.0,6.7427,6.7493,6.7427,6.7427,14700.0
2015-01-08 13:50:00,10.22,10.24,10.22,10.24,21000.0,6.7427,6.7559,6.7427,6.7559,21000.0
2015-01-08 13:55:00,10.24,10.24,10.21,10.22,88700.0,6.7559,6.7559,6.7361,6.7427,88700.0
2015-01-08 14:00:00,10.22,10.22,10.21,10.22,35000.0,6.7427,6.7427,6.7361,6.7427,35000.0
2015-01-08 14:05:00,10.22,10.24,10.21,10.24,36700.0,6.7427,6.7559,6.7361,6.7559,36700.0
2015-01-08 14:10:00,10.24,10.25,10.22,10.22,72700.0,6.7559,6.7625,6.7427,6.7427,72700.0
2015-01-08 14:15:00,10.22,10.24,10.22,10.22,55200.0,6.7427,6.7559,6.7427,6.7427,55200.0
2015-01-08 14:20:00,10.22,10.24,10.22,10.23,92700.0,6.7427,6.7559,6.7427,6.7493,92700.0
2015-01-08 14:25:00,10.24,10.25,10.23,10.24,24500.0,6.7559,6.7625,6.7493,6.7559,24500.0
2015-01-08 14:30:00,10.25,10.26,10.24,10.25,269700.0,6.7625,6.7691,6.7559,6.7625,269700.0
2015-01-08 14:35:00,10.26,10.27,10.25,10.26,38900.0,6.7691,6.7757,6.7625,6.7691,38900.0
2015-01-08 14:40:00,10.27,10.29,10.26,10.26,193600.0,6.7757,6.7889,6.7691,6.7691,193600.0
2015-01-08 14:45:00,10.26,10.28,10.25,10.27,285000.0,6.7691,6.7823,6.7625,6.7757,285000.0
2015-01-08 14:50:00,10.27,10.28,10.26,10.28,28600.0,6.7757,6.7823,6.7691,6.7823,28600.0
2015-01-08 14:55:00,10.28,10.3,10.27,10.29,77500.0,6.7823,6.7955,6.7757,6.7889,77500.0
2015-01-08 15:00:00,10.29,10.29,10.27,10.27,51500.0,6.7889,6.7889,6.7757,6.7757,51500.0
2015-01-08 15:05:00,10.28,10.28,10.25,10.26,82100.0,6.7823,6.7823,6.7625,6.7691,82100.0
2015-01-08 15:10:00,10.27,10.28,10.26,10.27,129900.0,6.7757,6.7823,6.7691,6.7757,129900.0
2015-01-08 15:15:00,10.27,10.28,10.26,10.26,51200.0,6.7757,6.7823,6.7691,6.7691,51200.0
2015-01-08 15:20:00,10.27,10.27,10.26,10.27,24200.0,6.7757,6.7757,6.7691,6.7757,24200.0
2015-01-08 15:25:00,10.27,10.29,10.26,10.28,111600.0,6.7757,6.7889,6.7691,6.7823,111600.0
2015-01-08 15:30:00,10.29,10.29,10.27,10.27,105600.0,6.7889,6.7889,6.7757,6.7757,105600.0
2015-01-08 15:35:00,10.27,10.28,10.27,10.27,50900.0,6.7757,6.7823,6.7757,6.7757,50900.0
2015-01-08 15:40:00,10.27,10.27,10.26,10.27,39700.0,6.7757,6.7757,6.7691,6.7757,39700.0
2015-01-08 15:45:00,10.27,10.27,10.26,10.26,78800.0,6.7757,6.7757,6.7691,6.7691,78800.0
2015-01-08 15:50:00,10.27,10.29,10.24,10.24,704800.0,6.7757,6.7889,6.7559,6.7559,704800.0
2015-01-08 15:55:00,10.24,10.27,10.24,10.27,531200.0,6.7559,6.7757,6.7559,6.7757,531200.0
2015-01-09 09:30:00,10.18,10.29,10.13,10.13,247900.0,6.7163,6.7889,6.6833,6.6833,247900.0
2015-01-09 09:35:00,10.14,10.2,10.12,10.19,106400.0,6.6899,6.7295,6.6767,6.7229,106400.0
2015-01-09 09:40:00,10.19,10.23,10.19,10.2,284200.0,6.7229,6.7493,6.7229,6.7295,284200.0
2015-01-09 09:45:00,10.21,10.21,10.13,10.14,452600.0,6.7361,6.7361,6.6833,6.6899,452600.0
2015-01-09 09:50:00,10.13,10.16,10.13,10.16,33700.0,6.6833,6.7031,6.6833,6.7031,33700.0
2015-01-09 09:55:00,10.15,10.15,10.09,10.1,60500.0,6.6965,6.6965,6.6569,6.6635,60500.0
2015-01-09 10:00:00,10.1,10.12,10.08,10.09,90200.0,6.6635,6.6767,6.6503,6.6569,90200.0
2015-01-09 10:05:00,10.1,10.12,10.09,10.12,139200.0,6.6635,6.6767,6.6569,6.6767,139200.0
2015-01-09 10:10:00,10.12,10.18,10.12,10.18,330000.0,6.6767,6.7163,6.6767,6.7163,330000.0
2015-01-09 10:15:00,10.18,10.18,10.15,10.16,479800.0,6.7163,6.7163,6.6965,6.7031,479800.0
2015-01-09 10:20:00,10.17,10.17,10.15,10.16,68200.0,6.7097,6.7097,6.6965,6.7031,68200.0
2015-01-09 10:25:00,10.16,10.18,10.13,10.13,279400.0,6.7031,6.7163,6.6833,6.6833,279400.0
2015-01-09 10:30:00,10.13,10.13,10.08,10.1,69000.0,6.6833,6.6833,6.6503,6.6635,69000.0
2015-01-09 10:35:00,10.1,10.12,10.08,10.1,63500.0,6.6635,6.6767,6.6503,6.6635,63500.0
2015-01-09 10:40:00,10.1,10.1,10.08,10.1,57500.0,6.6635,6.6635,6.6503,6.6635,57500.0
2015-01-09 10:45:00,10.1,10.12,10.08,10.11,66800.0,6.6635,6.6767,6.6503,6.6701,66800.0
2015-01-09 10:50:00,10.11,10.14,10.1,10.13,147100.0,6.6701,6.6899,6.6635,6.6833,147100.0
2015-01-09 10:55:00,10.13,10.15,10.13,10.13,71300.0,6.6833,6.6965,6.6833,6.6833,71300.0
2015-01-09 11:00:00,10.13,10.14,10.11,10.12,54500.0,6.6833,6.6899,6.6701,6.6767,54500.0
2015-01-09 11:05:00,10.12,10.13,10.11,10.12,104800.0,6.6767,6.6833,6.6701,6.6767,104800.0
2015-01-09 11:10:00,10.12,10.13,10.11,10.11,86200.0,6.6767,6.6833,6.6701,6.6701,86200.0
2015-01-09 11:15:00,10.12,10.12,10.09,10.09,214000.0,6.6767,6.6767,6.6569,6.6569,214000.0
2015-01-09 11:20:00,10.09,10.1,10.08,10.09,225800.0,6.6569,6.6635,6.6503,6.6569,225800.0
2015-01-09 11:25:00,10.1,10.1,10.07,10.08,255900.0,6.6635,6.6635,6.6437,6.6503,255900.0
2015-01-09 11:30:00,10.08,10.09,10.05,10.08,146000.0,6.6503,6.6569,6.6305,6.6503,146000.0
2015-01-09 11:35:00,10.08,10.08,10.07,10.07,72300.0,6.6503,6.6503,6.6437,6.6437,72300.0
2015-01-09 11:40:00,10.08,10.08,10.06,10.07,84300.0,6.6503,6.6503,6.6371,6.6437,84300.0
2015-01-09 11:45:00,10.07,10.07,10.06,10.07,35100.0,6.6437,6.6437,6.6371,6.6437,35100.0
2015-01-09 11:50:00,10.07,10.07,10.04,10.04,244600.0,6.6437,6.6437,6.6239,6.6239,244600.0
2015-01-09 11:55:00,10.04,10.05,10.02,10.04,251400.0,6.6239,6.6305,6.6107,6.6239,251400.0
2015-01-09 12:00:00,10.04,10.04,10.02,10.02,61800.0,6.6239,6.6239,6.6107,6.6107,61800.0
2015-01-09 12:05:00,10.03,10.03,10.0,10.02,233000.0,6.6173,6.6173,6.5975,6.6107,233000.0
2015-01-09 12:10:00,10.03,10.03,10.01,10.01,126200.0,6.6173,6.6173,6.6041,6.6041,126200.0
2015-01-09 12:15:00,10.02,10.02,10.01,10.02,28000.0,6.6107,6.6107,6.6041,6.6107,28000.0
2015-01-09 12:20:00,10.01,10.02,10.0,10.0,43300.0,6.6041,6.6107,6.5975,6.5975,43300.0
2015-01-09 12:25:00,10.0,10.01,9.99,10.0,32100.0,6.5975,6.6041,6.5909,6.5975,32100.0
2015-01-09 12:30:00,9.99,10.01,9.99,9.99,108500.0,6.5909,6.6041,6.5909,6.5909,108500.0
2015-01-09 12:35:00,10.0,10.0,9.99,10.0,21700.0,6.5975,6.5975,6.5909,6.5975,21700.0
2015-01-09 12:40:00,10.0,10.0,9.98,9.98,89500.0,6.5975,6.5975,6.5844,6.5844,89500.0
2015-01-09 12:45:00,9.98,10.0,9.97,9.99,89000.0,6.5844,6.5975,6.5778,6.5909,89000.0
2015-01-09 12:50:00,10.0,10.0,9.98,9.98,41200.0,6.5975,6.5975,6.5844,6.5844,41200.0
2015-01-09 12:55:00,9.99,9.99,9.96,9.96,84700.0,6.5909,6.5909,6.5712,6.5712,84700.0
2015-01-09 13:00:00,9.96,9.98,9.96,9.97,53600.0,6.5712,6.5844,6.5712,6.5778,53600.0
2015-01-09 13:05:00,9.97,9.99,9.97,9.99,30000.0,6.5778,6.5909,6.5778,6.5909,30000.0
2015-01-09 13:10:00,9.99,10.01,9.98,10.01,47600.0,6.5909,6.6041,6.5844,6.6041,47600.0
2015-01-09 13:15:00,10.0,10.01,9.99,9.99,38500.0,6.5975,6.6041,6.5909,6.5909,38500.0
2015-01-09 13:20:00,10.0,10.0,9.98,9.98,31000.0,6.5975,6.5975,6.5844,6.5844,31000.0
2015-01-09 13:25:00,9.99,10.01,9.98,10.0,244900.0,6.5909,6.6041,6.5844,6.5975,244900.0
2015-01-09 13:30:00,10.0,10.02,10.0,10.01,95700.0,6.5975,6.6107,6.5975,6.6041,95700.0
2015-01-09 13:35:00,10.01,10.01,10.0,10.0,24700.0,6.6041,6.6041,6.5975,6.5975,24700.0
2015-01-09 13:40:00,10.0,10.01,9.98,9.98,51900.0,6.5975,6.6041,6.5844,6.5844,51900.0
2015-01-09 13:45:00,9.98,10.0,9.98,9.99,40900.0,6.5844,6.5975,6.5844,6.5909,40900.0
2015-01-09 13:50:00,10.0,10.0,9.99,9.99,39300.0,6.5975,6.5975,6.5909,6.5909,39300.0
2015-01-09 13:55:00,10.0,10.0,9.98,9.99,41500.0,6.5975,6.5975,6.5844,6.5909,41500.0
2015-01-09 14:00:00,9.98,9.98,9.97,9.97,75100.0,6.5844,6.5844,6.5778,6.5778,75100.0
2015-01-09 14:05:00,9.97,9.98,9.96,9.96,73200.0,6.5778,6.5844,6.5712,6.5712,73200.0
2015-01-09 14:10:00,9.96,9.97,9.96,9.96,16000.0,6.5712,6.5778,6.5712,6.5712,16000.0
2015-01-09 14:15:00,9.96,9.97,9.95,9.95,126900.0,6.5712,6.5778,6.5646,6.5646,126900.0
2015-01-09 14:20:00,9.95,9.96,9.95,9.96,24300.0,6.5646,6.5712,6.5646,6.5712,24300.0
2015-01-09 14:25:00,9.96,9.98,9.95,9.97,78100.0,6.5712,6.5844,6.5646,6.5778,78100.0
2015-01-09 14:30:00,9.97,9.98,9.95,9.95,41700.0,6.5778,6.5844,6.5646,6.5646,41700.0
2015-01-09 14:35:00,9.95,9.98,9.95,9.98,148400.0,6.5646,6.5844,6.5646,6.5844,148400.0
2015-01-09 14:40:00,9.98,9.99,9.97,9.98,64900.0,6.5844,6.5909,6.5778,6.5844,64900.0
2015-01-09 14:45:00,9.99,9.99,9.96,9.96,83100.0,6.5909,6.5909,6.5712,6.5712,83100.0
2015-01-09 14:50:00,9.96,9.98,9.96,9.97,49900.0,6.5712,6.5844,6.5712,6.5778,49900.0
2015-01-09 14:55:00,9.97,9.98,9.97,9.97,18200.0,6.5778,6.5844,6.5778,6.5778,18200.0
2015-01-09 15:00:00,9.97,9.99,9.97,9.98,61100.0,6.5778,6.5909,6.5778,6.5844,61100.0
2015-01-09 15:05:00,9.99,10.03,9.98,10.02,806600.0,6.5909,6.6173,6.5844,6.6107,806600.0
2015-01-09 15:10:00,10.02,10.03,10.01,10.03,113900.0,6.6107,6.6173,6.6041,6.6173,113900.0
2015-01-09 15:15:00,10.03,10.03,10.02,10.02,42300.0,6.6173,6.6173,6.6107,6.6107,42300.0
2015-01-09 15:20:00,10.03,10.04,10.02,10.03,238500.0,6.6173,6.6239,6.6107,6.6173,238500.0
2015-01-09 15:25:00,10.02,10.03,10.0,10.01,87800.0,6.6107,6.6173,6.5975,6.6041,87800.0
2015-01-09 15:30:00,10.01,10.01,9.98,10.0,104300.0,6.6041,6.6041,6.5844,6.5975,104300.0
2015-01-09 15:35:00,9.99,10.0,9.99,10.0,68900.0,6.5909,6.5975,6.5909,6.5975,68900.0
2015-01-09 15:40:00,10.0,10.02,10.0,10.02,145300.0,6.5975,6.6107,6.5975,6.6107,145300.0
2015-01-09 15:45:00,10.02,10.02,10.0,10.0,166800.0,6.6107,6.6107,6.5975,6.5975,166800.0
2015-01-09 15:50:00,10.0,10.0,9.99,9.99,157400.0,6.5975,6.5975,6.5909,6.5909,157400.0
2015-01-09 15:55:00,10.0,10.0,9.99,10.0,391200.0,6.5975,6.5975,6.5909,6.5975,391200.0
2015-01-12 09:30:00,10.0,10.04,9.95,9.96,169500.0,6.5975,6.6239,6.5646,6.5712,169500.0
2015-01-12 09:35:00,9.96,9.97,9.9,9.93,244300.0,6.5712,6.5778,6.5316,6.5514,244300.0
2015-01-12 09:40:00,9.93,9.95,9.92,9.94,121600.0,6.5514,6.5646,6.5448,6.558,121600.0
2015-01-12 09:45:00,9.94,9.98,9.9,9.91,336700.0,6.558,6.5844,6.5316,6.5382,336700.0
2015-01-12 09:50:00,9.9,9.93,9.9,9.93,161400.0,6.5316,6.5514,6.5316,6.5514,161400.0
2015-01-12 09:55:00,9.92,9.93,9.89,9.92,172200.0,6.5448,6.5514,6.525,6.5448,172200.0
2015-01-12 10:00:00,9.92,9.92,9.89,9.91,147200.0,6.5448,6.5448,6.525,6.5382,147200.0
2015-01-12 10:05:00,9.91,9.92,9.9,9.92,77300.0,6.5382,6.5448,6.5316,6.5448,77300.0
2015-01-12 10:10:00,9.91,9.92,9.9,9.91,119100.0,6.5382,6.5448,6.5316,6.5382,119100.0
2015-01-12 10:15:00,9.91,9.93,9.9,9.92,117200.0,6.5382,6.5514,6.5316,6.5448,117200.0
2015-01-12 10:20:00,9.92,9.93,9.9,9.92,188300.0,6.5448,6.5514,6.5316,6.5448,188300.0
2015-01-12 10:25:00,9.92,9.95,9.91,9.93,765500.0,6.5448,6.5646,6.5382,6.5514,765500.0
2015-01-12 10:30:00,9.93,9.97,9.92,9.96,500700.0,6.5514,6.5778,6.5448,6.5712,500700.0
2015-01-12 10:35:00,9.96,9.98,9.95,9.97,155100.0,6.5712,6.5844,6.5646,6.5778,155100.0
2015-01-12 10:40:00,9.98,10.01,9.97,10.0,320400.0,6.5844,6.6041,6.5778,6.5975,320400.0
2015-01-12 10:45:00,10.0,10.02,9.99,10.01,251300.0,6.5975,6.6107,6.5909,6.6041,251300.0
2015-01-12 10:50:00,10.0,10.01,9.97,9.98,54000.0,6.5975,6.6041,6.5778,6.5844,54000.0
2015-01-12 10:55:00,9.97,10.0,9.96,9.99,62000.0,6.5778,6.5975,6.5712,6.5909,62000.0
2015-01-12 11:00:00,10.0,10.01,9.99,9.99,102700.0,6.5975,6.6041,6.5909,6.5909,102700.0
2015-01-12 11:05:00,10.0,10.02,9.99,10.01,117900.0,6.5975,6.6107,6.5909,6.6041,117900.0
2015-01-12 11:10:00,10.01,10.02,10.0,10.02,115700.0,6.6041,6.6107,6.5975,6.6107,115700.0
2015-01-12 11:15:00,10.02,10.02,10.0,10.01,31100.0,6.6107,6.6107,6.5975,6.6041,31100.0
2015-01-12 11:20:00,10.01,10.02,9.99,10.0,79400.0,6.6041,6.6107,6.5909,6.5975,79400.0
2015-01-12 11:25:00,10.0,10.01,9.98,9.99,56400.0,6.5975,6.6041,6.5844,6.5909,56400.0
2015-01-12 11:30:00,9.99,10.0,9.98,9.99,35400.0,6.5909,6.5975,6.5844,6.5909,35400.0
2015-01-12 11:35:00,9.99,10.01,9.98,10.0,49700.0,6.5909,6.6041,6.5844,6.5975,49700.0
2015-01-12 11:40:00,10.0,10.01,10.0,10.0,20500.0,6.5975,6.6041,6.5975,6.5975,20500.0
2015-01-12 11:45:00,10.01,10.01,9.98,9.99,63800.0,6.6041,6.6041,6.5844,6.5909,63800.0
2015-01-12 11:50:00,9.99,10.0,9.98,9.99,58700.0,6.5909,6.5975,6.5844,6.5909,58700.0
2015-01-12 11:55:00,9.99,10.0,9.98,10.0,41100.0,6.5909,6.5975,6.5844,6.5975,41100.0
2015-01-12 12:00:00,10.0,10.02,9.99,10.01,89700.0,6.5975,6.6107,6.5909,6.6041,89700.0
2015-01-12 12:05:00,10.01,10.01,9.99,10.0,24000.0,6.6041,6.6041,6.5909,6.5975,24000.0
2015-01-12 12:10:00,10.0,10.01,9.98,9.99,74500.0,6.5975,6.6041,6.5844,6.5909,74500.0
2015-01-12 12:15:00,9.99,10.0,9.98,9.99,68800.0,6.5909,6.5975,6.5844,6.5909,68800.0
2015-01-12 12:20:00,10.0,10.02,9.99,10.01,133800.0,6.5975,6.6107,6.5909,6.6041,133800.0
2015-01-12 12:25:00,10.02,10.02,9.99,10.0,99700.0,6.6107,6.6107,6.5909,6.5975,99700.0
2015-01-12 12:30:00,10.0,10.02,9.99,10.02,123500.0,6.5975,6.6107,6.5909,6.6107,123500.0
2015-01-12 12:35:00,10.02,10.02,10.01,10.02,10200.0,6.6107,6.6107,6.6041,6.6107,10200.0
2015-01-12 12:40:00,10.02,10.02,10.0,10.01,58700.0,6.6107,6.6107,6.5975,6.6041,58700.0
2015-01-12 12:45:00,10.01,10.01,10.0,10.01,17800.0,6.6041,6.6041,6.5975,6.6041,17800.0
2015-01-12 12:50:00,10.01,10.01,9.99,10.01,185900.0,6.6041,6.6041,6.5909,6.6041,185900.0
2015-01-12 12:55:00,10.01,10.02,10.0,10.01,74300.0,6.6041,6.6107,6.5975,6.6041,74300.0
2015-01-12 13:00:00,10.0,10.01,9.98,10.0,257200.0,6.5975,6.6041,6.5844,6.5975,257200.0
2015-01-12 13:05:00,10.0,10.0,9.97,9.99,168300.0,6.5975,6.5975,6.5778,6.5909,168300.0
2015-01-12 13:10:00,9.99,9.99,9.98,9.99,17100.0,6.5909,6.5909,6.5844,6.5909,17100.0
2015-01-12 13:15:00,9.99,10.0,9.98,9.99,42900.0,6.5909,6.5975,6.5844,6.5909,42900.0
2015-01-12 13:20:00,9.99,9.99,9.97,9.97,162700.0,6.5909,6.5909,6.5778,6.5778,162700.0
2015-01-12 13:25:00,9.98,9.98,9.97,9.97,52800.0,6.5844,6.5844,6.5778,6.5778,52800.0
2015-01-12 13:30:00,9.97,9.98,9.97,9.97,49300.0,6.5778,6.5844,6.5778,6.5778,49300.0
2015-01-12 13:35:00,9.97,9.98,9.96,9.96,30100.0,6.5778,6.5844,6.5712,6.5712,30100.0
2015-01-12 13:40:00,9.96,9.97,9.95,9.96,69900.0,6.5712,6.5778,6.5646,6.5712,69900.0
2015-01-12 13:45:00,9.96,9.97,9.95,9.97,63800.0,6.5712,6.5778,6.5646,6.5778,63800.0
2015-01-12 13:50:00,9.97,9.97,9.96,9.97,34800.0,6.5778,6.5778,6.5712,6.5778,34800.0
2015-01-12 13:55:00,9.96,9.97,9.96,9.97,18400.0,6.5712,6.5778,6.5712,6.5778,18400.0
2015-01-12 14:00:00,9.97,9.98,9.96,9.97,101300.0,6.5778,6.5844,6.5712,6.5778,101300.0
2015-01-12 14:05:00,9.98,9.98,9.97,9.97,18300.0,6.5844,6.5844,6.5778,6.5778,18300.0
2015-01-12 14:10:00,9.97,9.99,9.97,9.99,91900.0,6.5778,6.5909,6.5778,6.5909,91900.0
2015-01-12 14:15:00,9.99,9.99,9.98,9.99,49200.0,6.5909,6.5909,6.5844,6.5909,49200.0
2015-01-12 14:20:00,9.99,9.99,9.98,9.98,75400.0,6.5909,6.5909,6.5844,6.5844,75400.0
2015-01-12 14:25:00,9.98,9.99,9.98,9.98,33700.0,6.5844,6.5909,6.5844,6.5844,33700.0
2015-01-12 14:30:00,9.99,9.99,9.98,9.99,75600.0,6.5909,6.5909,6.5844,6.5909,75600.0
2015-01-12 14:35:00,9.99,9.99,9.98,9.98,46000.0,6.5909,6.5909,6.5844,6.5844,46000.0
2015-01-12 14:40:00,9.98,9.99,9.98,9.99,33600.0,6.5844,6.5909,6.5844,6.5909,33600.0
2015-01-12 14:45:00,9.99,9.99,9.97,9.97,354200.0,6.5909,6.5909,6.5778,6.5778,354200.0
2015-01-12 14:50:00,9.97,9.98,9.96,9.96,59400.0,6.5778,6.5844,6.5712,6.5712,59400.0
2015-01-12 14:55:00,9.96,9.99,9.96,9.99,147700.0,6.5712,6.5909,6.5712,6.5909,147700.0
2015-01-12 15:00:00,9.99,10.0,9.98,9.99,79600.0,6.5909,6.5975,6.5844,6.5909,79600.0
2015-01-12 15:05:00,10.0,10.0,9.98,9.99,293800.0,6.5975,6.5975,6.5844,6.5909,293800.0
2015-01-12 15:10:00,9.99,10.0,9.98,9.99,128900.0,6.5909,6.5975,6.5844,6.5909,128900.0
2015-01-12 15:15:00,10.0,10.0,9.99,10.0,97600.0,6.5975,6.5975,6.5909,6.5975,97600.0
2015-01-12 15:20:00,9.99,10.0,9.98,9.98,118600.0,6.5909,6.5975,6.5844,6.5844,118600.0
2015-01-12 15:25:00,9.98,10.0,9.98,9.99,126700.0,6.5844,6.5975,6.5844,6.5909,126700.0
2015-01-12 15:30:00,10.0,10.0,9.99,9.99,299100.0,6.5975,6.5975,6.5909,6.5909,299100.0
2015-01-12 15:35:00,9.99,10.0,9.98,10.0,180700.0,6.5909,6.5975,6.5844,6.5975,180700.0
2015-01-12 15:40:00,10.0,10.0,9.99,10.0,95100.0,6.5975,6.5975,6.5909,6.5975,95100.0
2015-01-12 15:45:00,10.0,10.04,9.99,10.02,487500.0,6.5975,6.6239,6.5909,6.6107,487500.0
2015-01-12 15:50:00,10.02,10.03,10.02,10.03,221500.0,6.6107,6.6173,6.6107,6.6173,221500.0
2015-01-12 15:55:00,10.03,10.03,10.02,10.03,542600.0,6.6173,6.6173,6.6107,6.6173,542600.0
2015-01-13 09:30:00,10.1,10.18,10.06,10.17,416400.0,6.6635,6.7163,6.6371,6.7097,416400.0
2015-01-13 09:35:00,10.17,10.18,10.12,10.17,885300.0,6.7097,6.7163,6.6767,6.7097,885300.0
2015-01-13 09:40:00,10.16,10.22,10.16,10.2,420400.0,6.7031,6.7427,6.7031,6.7295,420400.0
2015-01-13 09:45:00,10.21,10.22,10.19,10.21,221300.0,6.7361,6.7427,6.7229,6.7361,221300.0
2015-01-13 09:50:00,10.21,10.22,10.18,10.22,407200.0,6.7361,6.7427,6.7163,6.7427,407200.0
2015-01-13 09:55:00,10.21,10.26,10.21,10.25,456200.0,6.7361,6.7691,6.7361,6.7625,456200.0
2015-01-13 10:00:00,10.25,10.26,10.22,10.24,220900.0,6.7625,6.7691,6.7427,6.7559,220900.0
2015-01-13 10:05:00,10.23,10.23,10.19,10.19,200600.0,6.7493,6.7493,6.7229,6.7229,200600.0
2015-01-13 10:10:00,10.19,10.2,10.19,10.2,38100.0,6.7229,6.7295,6.7229,6.7295,38100.0
2015-01-13 10:15:00,10.19,10.21,10.19,10.2,167800.0,6.7229,6.7361,6.7229,6.7295,167800.0
2015-01-13 10:20:00,10.2,10.23,10.2,10.22,487600.0,6.7295,6.7493,6.7295,6.7427,487600.0
2015-01-13 10:25:00,10.23,10.24,10.22,10.24,56500.0,6.7493,6.7559,6.7427,6.7559,56500.0
2015-01-13 10:30:00,10.23,10.24,10.21,10.23,117500.0,6.7493,6.7559,6.7361,6.7493,117500.0
2015-01-13 10:35:00,10.23,10.23,10.21,10.21,44000.0,6.7493,6.7493,6.7361,6.7361,44000.0
2015-01-13 10:40:00,10.21,10.24,10.21,10.21,131300.0,6.7361,6.7559,6.7361,6.7361,131300.0
2015-01-13 10:45:00,10.21,10.22,10.19,10.2,116600.0,6.7361,6.7427,6.7229,6.7295,116600.0
2015-01-13 10:50:00,10.2,10.22,10.19,10.2,60600.0,6.7295,6.7427,6.7229,6.7295,60600.0
2015-01-13 10:55:00,10.2,10.2,10.17,10.17,40800.0,6.7295,6.7295,6.7097,6.7097,40800.0
2015-01-13 11:00:00,10.17,10.18,10.15,10.17,47400.0,6.7097,6.7163,6.6965,6.7097,47400.0
2015-01-13 11:05:00,10.16,10.17,10.14,10.14,32200.0,6.7031,6.7097,6.6899,6.6899,32200.0
2015-01-13 11:10:00,10.14,10.16,10.14,10.14,30500.0,6.6899,6.7031,6.6899,6.6899,30500.0
2015-01-13 11:15:00,10.14,10.15,10.12,10.13,53600.0,6.6899,6.6965,6.6767,6.6833,53600.0
2015-01-13 11:20:00,10.13,10.14,10.1,10.12,154300.0,6.6833,6.6899,6.6635,6.6767,154300.0
2015-01-13 11:25:00,10.12,10.15,10.11,10.14,489100.0,6.6767,6.6965,6.6701,6.6899,489100.0
2015-01-13 11:30:00,10.14,10.14,10.11,10.13,244100.0,6.6899,6.6899,6.6701,6.6833,244100.0
2015-01-13 11:35:00,10.13,10.14,10.11,10.12,254400.0,6.6833,6.6899,6.6701,6.6767,254400.0
2015-01-13 11:40:00,10.12,10.12,10.07,10.08,131000.0,6.6767,6.6767,6.6437,6.6503,131000.0
2015-01-13 11:45:00,10.08,10.1,10.07,10.09,192200.0,6.6503,6.6635,6.6437,6.6569,192200.0
2015-01-13 11:50:00,10.09,10.09,10.06,10.07,53600.0,6.6569,6.6569,6.6371,6.6437,53600.0
2015-01-13 11:55:00,10.07,10.09,10.06,10.09,91700.0,6.6437,6.6569,6.6371,6.6569,91700.0
2015-01-13 12:00:00,10.09,10.1,10.07,10.09,56000.0,6.6569,6.6635,6.6437,6.6569,56000.0
2015-01-13 12:05:00,10.08,10.09,10.06,10.07,115600.0,6.6503,6.6569,6.6371,6.6437,115600.0
2015-01-13 12:10:00,10.07,10.08,10.06,10.07,145700.0,6.6437,6.6503,6.6371,6.6437,145700.0
2015-01-13 12:15:00,10.07,10.08,10.05,10.07,141500.0,6.6437,6.6503,6.6305,6.6437,141500.0
2015-01-13 12:20:00,10.07,10.07,10.04,10.07,164800.0,6.6437,6.6437,6.6239,6.6437,164800.0
2015-01-13 12:25:00,10.07,10.09,10.06,10.09,51500.0,6.6437,6.6569,6.6371,6.6569,51500.0
2015-01-13 12:30:00,10.09,10.09,10.06,10.07,99700.0,6.6569,6.6569,6.6371,6.6437,99700.0
2015-01-13 12:35:00,10.07,10.08,10.06,10.07,47000.0,6.6437,6.6503,6.6371,6.6437,47000.0
2015-01-13 12:40:00,10.08,10.08,10.05,10.05,149300.0,6.6503,6.6503,6.6305,6.6305,149300.0
2015-01-13 12:45:00,10.07,10.08,10.04,10.05,511100.0,6.6437,6.6503,6.6239,6.6305,511100.0
2015-01-13 12:50:00,10.05,10.05,10.03,10.04,56900.0,6.6305,6.6305,6.6173,6.6239,56900.0
2015-01-13 12:55:00,10.03,10.05,10.03,10.04,44900.0,6.6173,6.6305,6.6173,6.6239,44900.0
2015-01-13 13:00:00,10.05,10.05,10.04,10.04,30400.0,6.6305,6.6305,6.6239,6.6239,30400.0
2015-01-13 13:05:00,10.04,10.05,10.04,10.04,15300.0,6.6239,6.6305,6.6239,6.6239,15300.0
2015-01-13 13:10:00,10.04,10.05,10.04,10.04,7100.0,6.6239,6.6305,6.6239,6.6239,7100.0
2015-01-13 13:15:00,10.04,10.05,10.02,10.03,29400.0,6.6239,6.6305,6.6107,6.6173,29400.0
2015-01-13 13:20:00,10.03,10.03,9.98,10.0,540400.0,6.6173,6.6173,6.5844,6.5975,540400.0
2015-01-13 13:25:00,10.0,10.01,9.96,9.97,295200.0,6.5975,6.6041,6.5712,6.5778,295200.0
2015-01-13 13:30:00,9.97,9.99,9.95,9.99,79200.0,6.5778,6.5909,6.5646,6.5909,79200.0
2015-01-13 13:35:00,9.99,9.99,9.95,9.95,130900.0,6.5909,6.5909,6.5646,6.5646,130900.0
2015-01-13 13:40:00,9.95,9.97,9.94,9.96,192100.0,6.5646,6.5778,6.558,6.5712,192100.0
2015-01-13 13:45:00,9.96,9.97,9.95,9.96,85200.0,6.5712,6.5778,6.5646,6.5712,85200.0
2015-01-13 13:50:00,9.96,9.96,9.91,9.92,137800.0,6.5712,6.5712,6.5382,6.5448,137800.0
2015-01-13 13:55:00,9.92,9.95,9.9,9.93,126100.0,6.5448,6.5646,6.5316,6.5514,126100.0
2015-01-13 14:00:00,9.94,9.95,9.91,9.94,178400.0,6.558,6.5646,6.5382,6.558,178400.0
2015-01-13 14:05:00,9.95,9.95,9.91,9.92,221100.0,6.5646,6.5646,6.5382,6.5448,221100.0
2015-01-13 14:10:00,9.93,9.94,9.9,9.92,230100.0,6.5514,6.558,6.5316,6.5448,230100.0
2015-01-13 14:15:00,9.91,9.94,9.9,9.92,92900.0,6.5382,6.558,6.5316,6.5448,92900.0
2015-01-13 14:20:00,9.92,9.93,9.9,9.91,485900.0,6.5448,6.5514,6.5316,6.5382,485900.0
2015-01-13 14:25:00,9.91,9.94,9.9,9.94,93500.0,6.5382,6.558,6.5316,6.558,93500.0
2015-01-13 14:30:00,9.94,9.95,9.92,9.92,92700.0,6.558,6.5646,6.5448,6.5448,92700.0
2015-01-13 14:35:00,9.93,9.95,9.92,9.93,131700.0,6.5514,6.5646,6.5448,6.5514,131700.0
2015-01-13 14:40:00,9.94,9.95,9.93,9.94,43000.0,6.558,6.5646,6.5514,6.558,43000.0
2015-01-13 14:45:00,9.95,9.95,9.93,9.94,64500.0,6.5646,6.5646,6.5514,6.558,64500.0
2015-01-13 14:50:00,9.94,9.95,9.93,9.95,107500.0,6.558,6.5646,6.5514,6.5646,107500.0
2015-01-13 14:55:00,9.95,9.95,9.91,9.91,95500.0,6.5646,6.5646,6.5382,6.5382,95500.0
2015-01-13 15:00:00,9.91,9.92,9.91,9.92,39400.0,6.5382,6.5448,6.5382,6.5448,39400.0
2015-01-13 15:05:00,9.91,9.92,9.89,9.9,147300.0,6.5382,6.5448,6.525,6.5316,147300.0
2015-01-13 15:10:00,9.9,9.94,9.89,9.93,336700.0,6.5316,6.558,6.525,6.5514,336700.0
2015-01-13 15:15:00,9.94,9.95,9.92,9.94,565500.0,6.558,6.5646,6.5448,6.558,565500.0
2015-01-13 15:20:00,9.94,9.95,9.93,9.94,155300.0,6.558,6.5646,6.5514,6.558,155300.0
2015-01-13 15:25:00,9.95,9.96,9.93,9.93,62000.0,6.5646,6.5712,6.5514,6.5514,62000.0
2015-01-13 15:30:00,9.94,9.97,9.93,9.96,105000.0,6.558,6.5778,6.5514,6.5712,105000.0
2015-01-13 15:35:00,9.96,10.0,9.95,10.0,64200.0,6.5712,6.5975,6.5646,6.5975,64200.0
2015-01-13 15:40:00,10.0,10.02,9.98,9.99,158400.0,6.5975,6.6107,6.5844,6.5909,158400.0
2015-01-13 15:45:00,9.99,9.99,9.96,9.96,136300.0,6.5909,6.5909,6.5712,6.5712,136300.0
2015-01-13 15:50:00,9.96,9.97,9.93,9.95,142000.0,6.5712,6.5778,6.5514,6.5646,142000.0
2015-01-13 15:55:00,9.95,10.0,9.94,9.98,708700.0,6.5646,6.5975,6.558,6.5844,708700.0
2015-01-14 09:30:00,9.88,9.89,9.78,9.81,316100.0,6.5184,6.525,6.4524,6.4722,316100.0
2015-01-14 09:35:00,9.81,9.85,9.8,9.83,237000.0,6.4722,6.4986,6.4656,6.4854,237000.0
2015-01-14 09:40:00,9.83,9.87,9.81,9.82,381000.0,6.4854,6.5118,6.4722,6.4788,381000.0
2015-01-14 09:45:00,9.82,9.85,9.79,9.84,130800.0,6.4788,6.4986,6.459,6.492,130800.0
2015-01-14 09:50:00,9.84,9.85,9.83,9.84,57900.0,6.492,6.4986,6.4854,6.492,57900.0
2015-01-14 09:55:00,9.84,9.86,9.83,9.84,102600.0,6.492,6.5052,6.4854,6.492,102600.0
2015-01-14 10:00:00,9.84,9.85,9.81,9.82,545400.0,6.492,6.4986,6.4722,6.4788,545400.0
2015-01-14 10:05:00,9.82,9.86,9.82,9.85,354800.0,6.4788,6.5052,6.4788,6.4986,354800.0
2015-01-14 10:10:00,9.84,9.85,9.81,9.81,64400.0,6.492,6.4986,6.4722,6.4722,64400.0
2015-01-14 10:15:00,9.81,9.83,9.8,9.81,110900.0,6.4722,6.4854,6.4656,6.4722,110900.0
2015-01-14 10:20:00,9.81,9.83,9.8,9.82,73500.0,6.4722,6.4854,6.4656,6.4788,73500.0
2015-01-14 10:25:00,9.82,9.84,9.81,9.84,45400.0,6.4788,6.492,6.4722,6.492,45400.0
2015-01-14 10:30:00,9.84,9.84,9.8,9.82,137200.0,6.492,6.492,6.4656,6.4788,137200.0
2015-01-14 10:35:00,9.81,9.83,9.79,9.79,516800.0,6.4722,6.4854,6.459,6.459,516800.0
2015-01-14 10:40:00,9.79,9.8,9.78,9.8,255400.0,6.459,6.4656,6.4524,6.4656,255400.0
2015-01-14 10:45:00,9.8,9.81,9.78,9.79,329400.0,6.4656,6.4722,6.4524,6.459,329400.0
2015-01-14 10:50:00,9.79,9.81,9.78,9.78,487100.0,6.459,6.4722,6.4524,6.4524,487100.0
2015-01-14 10:55:00,9.79,9.8,9.78,9.79,48000.0,6.459,6.4656,6.4524,6.459,48000.0
2015-01-14 11:00:00,9.79,9.8,9.74,9.76,531800.0,6.459,6.4656,6.426,6.4392,531800.0
2015-01-14 11:05:00,9.76,9.77,9.75,9.76,65200.0,6.4392,6.4458,6.4326,6.4392,65200.0
2015-01-14 11:10:00,9.76,9.77,9.74,9.74,115500.0,6.4392,6.4458,6.426,6.426,115500.0
2015-01-14 11:15:00,9.74,9.76,9.73,9.73,148200.0,6.426,6.4392,6.4194,6.4194,148200.0
2015-01-14 11:20:00,9.72,9.74,9.71,9.73,161700.0,6.4128,6.426,6.4062,6.4194,161700.0
2015-01-14 11:25:00,9.74,9.75,9.72,9.72,79000.0,6.426,6.4326,6.4128,6.4128,79000.0
2015-01-14 11:30:00,9.72,9.74,9.72,9.72,94700.0,6.4128,6.426,6.4128,6.4128,94700.0
2015-01-14 11:35:00,9.72,9.75,9.72,9.75,45700.0,6.4128,6.4326,6.4128,6.4326,45700.0
2015-01-14 11:40:00,9.75,9.77,9.75,9.76,32500.0,6.4326,6.4458,6.4326,6.4392,32500.0
2015-01-14 11:45:00,9.76,9.79,9.75,9.77,152400.0,6.4392,6.459,6.4326,6.4458,152400.0
2015-01-14 11:50:00,9.77,9.78,9.75,9.77,78200.0,6.4458,6.4524,6.4326,6.4458,78200.0
2015-01-14 11:55:00,9.76,9.77,9.75,9.75,37700.0,6.4392,6.4458,6.4326,6.4326,37700.0
2015-01-14 12:00:00,9.75,9.77,9.75,9.77,204200.0,6.4326,6.4458,6.4326,6.4458,204200.0
2015-01-14 12:05:00,9.77,9.77,9.74,9.74,39700.0,6.4458,6.4458,6.426,6.426,39700.0
2015-01-14 12:10:00,9.74,9.75,9.73,9.74,185300.0,6.426,6.4326,6.4194,6.426,185300.0
2015-01-14 12:15:00,9.74,9.75,9.73,9.74,58100.0,6.426,6.4326,6.4194,6.426,58100.0
2015-01-14 12:20:00,9.74,9.75,9.73,9.74,124800.0,6.426,6.4326,6.4194,6.426,124800.0
2015-01-14 12:25:00,9.74,9.75,9.73,9.74,64300.0,6.426,6.4326,6.4194,6.426,64300.0
2015-01-14 12:30:00,9.74,9.75,9.73,9.74,87300.0,6.426,6.4326,6.4194,6.426,87300.0
2015-01-14 12:35:00,9.74,9.75,9.73,9.74,43600.0,6.426,6.4326,6.4194,6.426,43600.0
2015-01-14 12:40:00,9.73,9.74,9.71,9.71,47400.0,6.4194,6.426,6.4062,6.4062,47400.0
2015-01-14 12:45:00,9.71,9.73,9.7,9.71,155900.0,6.4062,6.4194,6.3996,6.4062,155900.0
2015-01-14 12:50:00,9.71,9.71,9.68,9.68,131200.0,6.4062,6.4062,6.3864,6.3864,131200.0
2015-01-14 12:55:00,9.69,9.71,9.68,9.69,50100.0,6.393,6.4062,6.3864,6.393,50100.0
2015-01-14 13:00:00,9.7,9.7,9.68,9.7,39900.0,6.3996,6.3996,6.3864,6.3996,39900.0
2015-01-14 13:05:00,9.69,9.7,9.66,9.67,398100.0,6.393,6.3996,6.3732,6.3798,398100.0
2015-01-14 13:10:00,9.67,9.68,9.65,9.66,271400.0,6.3798,6.3864,6.3666,6.3732,271400.0
2015-01-14 13:15:00,9.66,9.69,9.65,9.69,165700.0,6.3732,6.393,6.3666,6.393,165700.0
2015-01-14 13:20:00,9.68,9.69,9.66,9.66,23700.0,6.3864,6.393,6.3732,6.3732,23700.0
2015-01-14 13:25:00,9.66,9.68,9.65,9.67,53900.0,6.3732,6.3864,6.3666,6.3798,53900.0
2015-01-14 13:30:00,9.68,9.68,9.66,9.68,68700.0,6.3864,6.3864,6.3732,6.3864,68700.0
2015-01-14 13:35:00,9.68,9.68,9.66,9.67,36600.0,6.3864,6.3864,6.3732,6.3798,36600.0
2015-01-14 13:40:00,9.67,9.67,9.65,9.66,38900.0,6.3798,6.3798,6.3666,6.3732,38900.0
2015-01-14 13:45:00,9.66,9.68,9.65,9.68,30300.0,6.3732,6.3864,6.3666,6.3864,30300.0
2015-01-14 13:50:00,9.68,9.68,9.66,9.67,211500.0,6.3864,6.3864,6.3732,6.3798,211500.0
2015-01-14 13:55:00,9.67,9.69,9.66,9.68,67800.0,6.3798,6.393,6.3732,6.3864,67800.0
2015-01-14 14:00:00,9.68,9.69,9.67,9.68,49800.0,6.3864,6.393,6.3798,6.3864,49800.0
2015-01-14 14:05:00,9.68,9.69,9.66,9.67,55200.0,6.3864,6.393,6.3732,6.3798,55200.0
2015-01-14 14:10:00,9.66,9.7,9.66,9.69,116300.0,6.3732,6.3996,6.3732,6.393,116300.0
2015-01-14 14:15:00,9.69,9.71,9.68,9.69,79800.0,6.393,6.4062,6.3864,6.393,79800.0
2015-01-14 14:20:00,9.69,9.71,9.68,9.69,56100.0,6.393,6.4062,6.3864,6.393,56100.0
2015-01-14 14:25:00,9.69,9.72,9.69,9.72,32300.0,6.393,6.4128,6.393,6.4128,32300.0
2015-01-14 14:30:00,9.71,9.75,9.71,9.74,107500.0,6.4062,6.4326,6.4062,6.426,107500.0
2015-01-14 14:35:00,9.74,9.75,9.73,9.74,106200.0,6.426,6.4326,6.4194,6.426,106200.0
2015-01-14 14:40:00,9.75,9.76,9.74,9.74,75900.0,6.4326,6.4392,6.426,6.426,75900.0
2015-01-14 14:45:00,9.74,9.75,9.73,9.74,22100.0,6.426,6.4326,6.4194,6.426,22100.0
2015-01-14 14:50:00,9.74,9.74,9.72,9.74,149200.0,6.426,6.426,6.4128,6.426,149200.0
2015-01-14 14:55:00,9.73,9.75,9.73,9.74,19900.0,6.4194,6.4326,6.4194,6.426,19900.0
2015-01-14 15:00:00,9.74,9.76,9.73,9.76,227300.0,6.426,6.4392,6.4194,6.4392,227300.0
2015-01-14 15:05:00,9.76,9.77,9.74,9.77,139100.0,6.4392,6.4458,6.426,6.4458,139100.0
2015-01-14 15:10:00,9.77,9.77,9.75,9.77,167800.0,6.4458,6.4458,6.4326,6.4458,167800.0
2015-01-14 15:15:00,9.77,9.8,9.76,9.8,377400.0,6.4458,6.4656,6.4392,6.4656,377400.0
2015-01-14 15:20:00,9.79,9.8,9.79,9.8,86100.0,6.459,6.4656,6.459,6.4656,86100.0
2015-01-14 15:25:00,9.79,9.83,9.77,9.81,701900.0,6.459,6.4854,6.4458,6.4722,701900.0
2015-01-14 15:30:00,9.82,9.84,9.81,9.82,748700.0,6.4788,6.492,6.4722,6.4788,748700.0
2015-01-14 15:35:00,9.82,9.83,9.81,9.83,117300.0,6.4788,6.4854,6.4722,6.4854,117300.0
2015-01-14 15:40:00,9.83,9.85,9.82,9.84,200100.0,6.4854,6.4986,6.4788,6.492,200100.0
2015-01-14 15:45:00,9.84,9.85,9.82,9.85,311300.0,6.492,6.4986,6.4788,6.4986,311300.0
2015-01-14 15:50:00,9.85,9.86,9.83,9.84,222400.0,6.4986,6.5052,6.4854,6.492,222400.0
2015-01-14 15:55:00,9.84,9.85,9.83,9.84,438100.0,6.492,6.4986,6.4854,6.492,438100.0
2015-01-15 09:30:00,9.82,9.85,9.77,9.77,260900.0,6.4788,6.4986,6.4458,6.4458,260900.0
2015-01-15 09:35:00,9.76,9.79,9.75,9.78,245300.0,6.4392,6.459,6.4326,6.4524,245300.0
2015-01-15 09:40:00,9.79,9.8,9.76,9.79,108900.0,6.459,6.4656,6.4392,6.459,108900.0
2015-01-15 09:45:00,9.78,9.82,9.77,9.81,568900.0,6.4524,6.4788,6.4458,6.4722,568900.0
2015-01-15 09:50:00,9.81,9.86,9.81,9.85,306800.0,6.4722,6.5052,6.4722,6.4986,306800.0
2015-01-15 09:55:00,9.86,9.86,9.8,9.83,152800.0,6.5052,6.5052,6.4656,6.4854,152800.0
2015-01-15 10:00:00,9.83,9.84,9.79,9.8,191700.0,6.4854,6.492,6.459,6.4656,191700.0
2015-01-15 10:05:00,9.79,9.83,9.79,9.82,118600.0,6.459,6.4854,6.459,6.4788,118600.0
2015-01-15 10:10:00,9.82,9.83,9.79,9.83,90500.0,6.4788,6.4854,6.459,6.4854,90500.0
2015-01-15 10:15:00,9.83,9.85,9.82,9.84,40000.0,6.4854,6.4986,6.4788,6.492,40000.0
2015-01-15 10:20:00,9.84,9.85,9.82,9.84,83300.0,6.492,6.4986,6.4788,6.492,83300.0
2015-01-15 10:25:00,9.84,9.86,9.84,9.85,59300.0,6.492,6.5052,6.492,6.4986,59300.0
2015-01-15 10:30:00,9.85,9.86,9.83,9.84,160700.0,6.4986,6.5052,6.4854,6.492,160700.0
2015-01-15 10:35:00,9.84,9.85,9.81,9.82,114800.0,6.492,6.4986,6.4722,6.4788,114800.0
2015-01-15 10:40:00,9.82,9.82,9.78,9.79,121500.0,6.4788,6.4788,6.4524,6.459,121500.0
2015-01-15 10:45:00,9.79,9.8,9.77,9.79,113700.0,6.459,6.4656,6.4458,6.459,113700.0
2015-01-15 10:50:00,9.79,9.81,9.78,9.79,273700.0,6.459,6.4722,6.4524,6.459,273700.0
2015-01-15 10:55:00,9.79,9.8,9.77,9.78,226100.0,6.459,6.4656,6.4458,6.4524,226100.0
2015-01-15 11:00:00,9.78,9.79,9.76,9.78,103600.0,6.4524,6.459,6.4392,6.4524,103600.0
2015-01-15 11:05:00,9.77,9.79,9.76,9.78,376000.0,6.4458,6.459,6.4392,6.4524,376000.0
2015-01-15 11:10:00,9.78,9.8,9.76,9.77,107300.0,6.4524,6.4656,6.4392,6.4458,107300.0
2015-01-15 11:15:00,9.77,9.78,9.74,9.75,419700.0,6.4458,6.4524,6.426,6.4326,419700.0
2015-01-15 11:20:00,9.74,9.75,9.71,9.71,126800.0,6.426,6.4326,6.4062,6.4062,126800.0
2015-01-15 11:25:00,9.71,9.72,9.69,9.71,281800.0,6.4062,6.4128,6.393,6.4062,281800.0
2015-01-15 11:30:00,9.71,9.74,9.7,9.73,109700.0,6.4062,6.426,6.3996,6.4194,109700.0
2015-01-15 11:35:00,9.74,9.75,9.69,9.71,114600.0,6.426,6.4326,6.393,6.4062,114600.0
2015-01-15 11:40:00,9.71,9.74,9.7,9.74,88700.0,6.4062,6.426,6.3996,6.426,88700.0
2015-01-15 11:45:00,9.74,9.75,9.72,9.72,63400.0,6.426,6.4326,6.4128,6.4128,63400.0
2015-01-15 11:50:00,9.72,9.74,9.71,9.74,150300.0,6.4128,6.426,6.4062,6.426,150300.0
2015-01-15 11:55:00,9.74,9.74,9.72,9.73,56100.0,6.426,6.426,6.4128,6.4194,56100.0
2015-01-15 12:00:00,9.72,9.73,9.71,9.71,104500.0,6.4128,6.4194,6.4062,6.4062,104500.0
2015-01-15 12:05:00,9.71,9.74,9.71,9.73,51400.0,6.4062,6.426,6.4062,6.4194,51400.0
2015-01-15 12:10:00,9.74,9.74,9.72,9.72,38500.0,6.426,6.426,6.4128,6.4128,38500.0
2015-01-15 12:15:00,9.73,9.73,9.71,9.71,34000.0,6.4194,6.4194,6.4062,6.4062,34000.0
2015-01-15 12:20:00,9.71,9.72,9.7,9.71,42800.0,6.4062,6.4128,6.3996,6.4062,42800.0
2015-01-15 12:25:00,9.7,9.73,9.7,9.71,62200.0,6.3996,6.4194,6.3996,6.4062,62200.0
2015-01-15 12:30:00,9.71,9.72,9.7,9.71,53400.0,6.4062,6.4128,6.3996,6.4062,53400.0
2015-01-15 12:35:00,9.71,9.71,9.67,9.69,75500.0,6.4062,6.4062,6.3798,6.393,75500.0
2015-01-15 12:40:00,9.69,9.7,9.66,9.66,72800.0,6.393,6.3996,6.3732,6.3732,72800.0
2015-01-15 12:45:00,9.66,9.67,9.65,9.67,104200.0,6.3732,6.3798,6.3666,6.3798,104200.0
2015-01-15 12:50:00,9.67,9.7,9.66,9.69,122000.0,6.3798,6.3996,6.3732,6.393,122000.0
2015-01-15 12:55:00,9.68,9.68,9.67,9.67,31500.0,6.3864,6.3864,6.3798,6.3798,31500.0
2015-01-15 13:00:00,9.67,9.69,9.66,9.68,86200.0,6.3798,6.393,6.3732,6.3864,86200.0
2015-01-15 13:05:00,9.69,9.7,9.68,9.69,73300.0,6.393,6.3996,6.3864,6.393,73300.0
2015-01-15 13:10:00,9.69,9.71,9.68,9.71,58000.0,6.393,6.4062,6.3864,6.4062,58000.0
2015-01-15 13:15:00,9.71,9.72,9.7,9.71,124200.0,6.4062,6.4128,6.3996,6.4062,124200.0
2015-01-15 13:20:00,9.71,9.71,9.69,9.7,77600.0,6.4062,6.4062,6.393,6.3996,77600.0
2015-01-15 13:25:00,9.69,9.7,9.67,9.68,30800.0,6.393,6.3996,6.3798,6.3864,30800.0
2015-01-15 13:30:00,9.67,9.68,9.67,9.68,17300.0,6.3798,6.3864,6.3798,6.3864,17300.0
2015-01-15 13:35:00,9.68,9.69,9.67,9.68,56400.0,6.3864,6.393,6.3798,6.3864,56400.0
2015-01-15 13:40:00,9.67,9.69,9.67,9.68,52300.0,6.3798,6.393,6.3798,6.3864,52300.0
2015-01-15 13:45:00,9.68,9.7,9.67,9.7,33900.0,6.3864,6.3996,6.3798,6.3996,33900.0
2015-01-15 13:50:00,9.7,9.72,9.69,9.71,47100.0,6.3996,6.4128,6.393,6.4062,47100.0
2015-01-15 13:55:00,9.71,9.72,9.69,9.69,45700.0,6.4062,6.4128,6.393,6.393,45700.0
2015-01-15 14:00:00,9.7,9.71,9.67,9.69,255800.0,6.3996,6.4062,6.3798,6.393,255800.0
2015-01-15 14:05:00,9.69,9.72,9.68,9.71,60200.0,6.393,6.4128,6.3864,6.4062,60200.0
2015-01-15 14:10:00,9.71,9.72,9.69,9.71,64400.0,6.4062,6.4128,6.393,6.4062,64400.0
2015-01-15 14:15:00,9.71,9.72,9.71,9.72,129000.0,6.4062,6.4128,6.4062,6.4128,129000.0
2015-01-15 14:20:00,9.71,9.72,9.7,9.72,65700.0,6.4062,6.4128,6.3996,6.4128,65700.0
2015-01-15 14:25:00,9.71,9.72,9.71,9.72,53800.0,6.4062,6.4128,6.4062,6.4128,53800.0
2015-01-15 14:30:00,9.72,9.73,9.71,9.72,232400.0,6.4128,6.4194,6.4062,6.4128,232400.0
2015-01-15 14:35:00,9.73,9.74,9.73,9.73,25300.0,6.4194,6.426,6.4194,6.4194,25300.0
2015-01-15 14:40:00,9.74,9.74,9.73,9.73,18400.0,6.426,6.426,6.4194,6.4194,18400.0
2015-01-15 14:45:00,9.74,9.74,9.72,9.73,90800.0,6.426,6.426,6.4128,6.4194,90800.0
2015-01-15 14:50:00,9.72,9.73,9.72,9.72,20900.0,6.4128,6.4194,6.4128,6.4128,20900.0
2015-01-15 14:55:00,9.73,9.75,9.72,9.75,50000.0,6.4194,6.4326,6.4128,6.4326,50000.0
2015-01-15 15:00:00,9.75,9.76,9.73,9.73,78300.0,6.4326,6.4392,6.4194,6.4194,78300.0
2015-01-15 15:05:00,9.73,9.74,9.71,9.72,43300.0,6.4194,6.426,6.4062,6.4128,43300.0
2015-01-15 15:10:00,9.72,9.73,9.7,9.72,114000.0,6.4128,6.4194,6.3996,6.4128,114000.0
2015-01-15 15:15:00,9.71,9.72,9.7,9.71,49200.0,6.4062,6.4128,6.3996,6.4062,49200.0
2015-01-15 15:20:00,9.71,9.72,9.7,9.71,91000.0,6.4062,6.4128,6.3996,6.4062,91000.0
2015-01-15 15:25:00,9.71,9.73,9.71,9.73,87000.0,6.4062,6.4194,6.4062,6.4194,87000.0
2015-01-15 15:30:00,9.72,9.74,9.71,9.73,190900.0,6.4128,6.426,6.4062,6.4194,190900.0
2015-01-15 15:35:00,9.74,9.74,9.7,9.71,169100.0,6.426,6.426,6.3996,6.4062,169100.0
2015-01-15 15:40:00,9.71,9.73,9.71,9.73,177400.0,6.4062,6.4194,6.4062,6.4194,177400.0
2015-01-15 15:45:00,9.73,9.73,9.72,9.72,159200.0,6.4194,6.4194,6.4128,6.4128,159200.0
2015-01-15 15:50:00,9.72,9.72,9.7,9.7,371600.0,6.4128,6.4128,6.3996,6.3996,371600.0
2015-01-15 15:55:00,9.71,9.72,9.7,9.72,590600.0,6.4062,6.4128,6.3996,6.4128,590600.0
2015-01-16 09:30:00,9.66,9.77,9.63,9.75,568300.0,6.3732,6.4458,6.3534,6.4326,568300.0
2015-01-16 09:35:00,9.74,9.82,9.73,9.8,364700.0,6.426,6.4788,6.4194,6.4656,364700.0
2015-01-16 09:40:00,9.8,9.81,9.76,9.76,186700.0,6.4656,6.4722,6.4392,6.4392,186700.0
2015-01-16 09:45:00,9.77,9.78,9.75,9.76,212900.0,6.4458,6.4524,6.4326,6.4392,212900.0
2015-01-16 09:50:00,9.76,9.76,9.73,9.73,27600.0,6.4392,6.4392,6.4194,6.4194,27600.0
2015-01-16 09:55:00,9.73,9.76,9.72,9.75,119100.0,6.4194,6.4392,6.4128,6.4326,119100.0
2015-01-16 10:00:00,9.75,9.77,9.73,9.75,291900.0,6.4326,6.4458,6.4194,6.4326,291900.0
2015-01-16 10:05:00,9.76,9.78,9.73,9.74,263000.0,6.4392,6.4524,6.4194,6.426,263000.0
2015-01-16 10:10:00,9.73,9.73,9.66,9.67,90700.0,6.4194,6.4194,6.3732,6.3798,90700.0
2015-01-16 10:15:00,9.67,9.69,9.65,9.69,123300.0,6.3798,6.393,6.3666,6.393,123300.0
2015-01-16 10:20:00,9.69,9.71,9.67,9.7,149000.0,6.393,6.4062,6.3798,6.3996,149000.0
2015-01-16 10:25:00,9.7,9.78,9.7,9.76,313400.0,6.3996,6.4524,6.3996,6.4392,313400.0
2015-01-16 10:30:00,9.75,9.79,9.75,9.78,95500.0,6.4326,6.459,6.4326,6.4524,95500.0
2015-01-16 10:35:00,9.78,9.78,9.75,9.77,84000.0,6.4524,6.4524,6.4326,6.4458,84000.0
2015-01-16 10:40:00,9.77,9.77,9.75,9.77,77100.0,6.4458,6.4458,6.4326,6.4458,77100.0
2015-01-16 10:45:00,9.77,9.79,9.76,9.77,170700.0,6.4458,6.459,6.4392,6.4458,170700.0
2015-01-16 10:50:00,9.77,9.8,9.76,9.8,63000.0,6.4458,6.4656,6.4392,6.4656,63000.0
2015-01-16 10:55:00,9.8,9.82,9.79,9.82,89200.0,6.4656,6.4788,6.459,6.4788,89200.0
2015-01-16 11:00:00,9.81,9.82,9.81,9.81,39900.0,6.4722,6.4788,6.4722,6.4722,39900.0
2015-01-16 11:05:00,9.81,9.82,9.8,9.81,37500.0,6.4722,6.4788,6.4656,6.4722,37500.0
2015-01-16 11:10:00,9.81,9.81,9.79,9.8,28900.0,6.4722,6.4722,6.459,6.4656,28900.0
2015-01-16 11:15:00,9.8,9.82,9.78,9.8,158700.0,6.4656,6.4788,6.4524,6.4656,158700.0
2015-01-16 11:20:00,9.79,9.8,9.78,9.79,22100.0,6.459,6.4656,6.4524,6.459,22100.0
2015-01-16 11:25:00,9.79,9.79,9.77,9.77,61900.0,6.459,6.459,6.4458,6.4458,61900.0
2015-01-16 11:30:00,9.77,9.79,9.76,9.77,59200.0,6.4458,6.459,6.4392,6.4458,59200.0
2015-01-16 11:35:00,9.78,9.81,9.77,9.8,40600.0,6.4524,6.4722,6.4458,6.4656,40600.0
2015-01-16 11:40:00,9.8,9.82,9.8,9.81,402500.0,6.4656,6.4788,6.4656,6.4722,402500.0
2015-01-16 11:45:00,9.8,9.81,9.79,9.79,24800.0,6.4656,6.4722,6.459,6.459,24800.0
2015-01-16 11:50:00,9.79,9.82,9.78,9.81,65200.0,6.459,6.4788,6.4524,6.4722,65200.0
2015-01-16 11:55:00,9.82,9.82,9.81,9.81,15700.0,6.4788,6.4788,6.4722,6.4722,15700.0
2015-01-16 12:00:00,9.81,9.82,9.8,9.82,53900.0,6.4722,6.4788,6.4656,6.4788,53900.0
2015-01-16 12:05:00,9.82,9.82,9.8,9.8,23900.0,6.4788,6.4788,6.4656,6.4656,23900.0
2015-01-16 12:10:00,9.81,9.82,9.8,9.81,47400.0,6.4722,6.4788,6.4656,6.4722,47400.0
2015-01-16 12:15:00,9.82,9.82,9.81,9.82,13500.0,6.4788,6.4788,6.4722,6.4788,13500.0
2015-01-16 12:20:00,9.82,9.82,9.81,9.82,22700.0,6.4788,6.4788,6.4722,6.4788,22700.0
2015-01-16 12:25:00,9.82,9.82,9.81,9.82,33100.0,6.4788,6.4788,6.4722,6.4788,33100.0
2015-01-16 12:30:00,9.82,9.82,9.81,9.82,16700.0,6.4788,6.4788,6.4722,6.4788,16700.0
2015-01-16 12:35:00,9.82,9.82,9.81,9.81,8500.0,6.4788,6.4788,6.4722,6.4722,8500.0
2015-01-16 12:40:00,9.82,9.85,9.81,9.85,67200.0,6.4788,6.4986,6.4722,6.4986,67200.0
2015-01-16 12:45:00,9.85,9.86,9.83,9.86,181400.0,6.4986,6.5052,6.4854,6.5052,181400.0
2015-01-16 12:50:00,9.86,9.88,9.85,9.86,85700.0,6.5052,6.5184,6.4986,6.5052,85700.0
2015-01-16 12:55:00,9.86,9.87,9.84,9.84,54300.0,6.5052,6.5118,6.492,6.492,54300.0
2015-01-16 13:00:00,9.84,9.85,9.83,9.83,25900.0,6.492,6.4986,6.4854,6.4854,25900.0
2015-01-16 13:05:00,9.83,9.86,9.83,9.84,79300.0,6.4854,6.5052,6.4854,6.492,79300.0
2015-01-16 13:10:00,9.85,9.85,9.84,9.84,3800.0,6.4986,6.4986,6.492,6.492,3800.0
2015-01-16 13:15:00,9.85,9.86,9.84,9.84,48800.0,6.4986,6.5052,6.492,6.492,48800.0
2015-01-16 13:20:00,9.84,9.85,9.82,9.84,118400.0,6.492,6.4986,6.4788,6.492,118400.0
2015-01-16 13:25:00,9.84,9.84,9.81,9.82,36900.0,6.492,6.492,6.4722,6.4788,36900.0
2015-01-16 13:30:00,9.83,9.85,9.82,9.84,34600.0,6.4854,6.4986,6.4788,6.492,34600.0
2015-01-16 13:35:00,9.85,9.85,9.84,9.84,9900.0,6.4986,6.4986,6.492,6.492,9900.0
2015-01-16 13:40:00,9.84,9.85,9.82,9.82,36700.0,6.492,6.4986,6.4788,6.4788,36700.0
2015-01-16 13:45:00,9.82,9.85,9.82,9.84,51600.0,6.4788,6.4986,6.4788,6.492,51600.0
2015-01-16 13:50:00,9.85,9.85,9.83,9.84,49300.0,6.4986,6.4986,6.4854,6.492,49300.0
2015-01-16 13:55:00,9.84,9.85,9.84,9.85,14700.0,6.492,6.4986,6.492,6.4986,14700.0
2015-01-16 14:00:00,9.85,9.85,9.82,9.82,59000.0,6.4986,6.4986,6.4788,6.4788,59000.0
2015-01-16 14:05:00,9.82,9.83,9.8,9.8,243200.0,6.4788,6.4854,6.4656,6.4656,243200.0
2015-01-16 14:10:00,9.8,9.82,9.78,9.78,169600.0,6.4656,6.4788,6.4524,6.4524,169600.0
2015-01-16 14:15:00,9.79,9.81,9.78,9.81,46900.0,6.459,6.4722,6.4524,6.4722,46900.0
2015-01-16 14:20:00,9.8,9.81,9.8,9.8,104900.0,6.4656,6.4722,6.4656,6.4656,104900.0
2015-01-16 14:25:00,9.79,9.8,9.79,9.79,17400.0,6.459,6.4656,6.459,6.459,17400.0
2015-01-16 14:30:00,9.79,9.8,9.75,9.76,390000.0,6.459,6.4656,6.4326,6.4392,390000.0
2015-01-16 14:35:00,9.75,9.76,9.74,9.74,54100.0,6.4326,6.4392,6.426,6.426,54100.0
2015-01-16 14:40:00,9.74,9.78,9.73,9.78,204000.0,6.426,6.4524,6.4194,6.4524,204000.0
2015-01-16 14:45:00,9.78,9.78,9.77,9.78,23200.0,6.4524,6.4524,6.4458,6.4524,23200.0
2015-01-16 14:50:00,9.78,9.81,9.77,9.81,179000.0,6.4524,6.4722,6.4458,6.4722,179000.0
2015-01-16 14:55:00,9.81,9.81,9.8,9.81,34600.0,6.4722,6.4722,6.4656,6.4722,34600.0
2015-01-16 15:00:00,9.8,9.81,9.8,9.81,185800.0,6.4656,6.4722,6.4656,6.4722,185800.0
2015-01-16 15:05:00,9.8,9.81,9.8,9.8,41200.0,6.4656,6.4722,6.4656,6.4656,41200.0
2015-01-16 15:10:00,9.8,9.81,9.8,9.8,67700.0,6.4656,6.4722,6.4656,6.4656,67700.0
2015-01-16 15:15:00,9.8,9.82,9.8,9.82,103600.0,6.4656,6.4788,6.4656,6.4788,103600.0
2015-01-16 15:20:00,9.82,9.85,9.81,9.85,125300.0,6.4788,6.4986,6.4722,6.4986,125300.0
2015-01-16 15:25:00,9.85,9.85,9.84,9.84,195900.0,6.4986,6.4986,6.492,6.492,195900.0
2015-01-16 15:30:00,9.85,9.85,9.84,9.85,54000.0,6.4986,6.4986,6.492,6.4986,54000.0
2015-01-16 15:35:00,9.85,9.89,9.84,9.89,217800.0,6.4986,6.525,6.492,6.525,217800.0
2015-01-16 15:40:00,9.89,9.9,9.88,9.9,190000.0,6.525,6.5316,6.5184,6.5316,190000.0
2015-01-16 15:45:00,9.89,9.91,9.89,9.91,361500.0,6.525,6.5382,6.525,6.5382,361500.0
2015-01-16 15:50:00,9.91,9.92,9.9,9.92,326100.0,6.5382,6.5448,6.5316,6.5448,326100.0
2015-01-16 15:55:00,9.92,9.93,9.9,9.91,696800.0,6.5448,6.5514,6.5316,6.5382,696800.0
2015-01-20 09:30:00,9.94,9.95,9.87,9.91,220700.0,6.558,6.5646,6.5118,6.5382,220700.0
2015-01-20 09:35:00,9.92,9.92,9.84,9.85,200500.0,6.5448,6.5448,6.492,6.4986,200500.0
2015-01-20 09:40:00,9.84,9.92,9.84,9.87,592000.0,6.492,6.5448,6.492,6.5118,592000.0
2015-01-20 09:45:00,9.87,9.88,9.81,9.82,303300.0,6.5118,6.5184,6.4722,6.4788,303300.0
2015-01-20 09:50:00,9.82,9.82,9.77,9.79,123700.0,6.4788,6.4788,6.4458,6.459,123700.0
2015-01-20 09:55:00,9.8,9.83,9.79,9.82,176200.0,6.4656,6.4854,6.459,6.4788,176200.0
2015-01-20 10:00:00,9.82,9.83,9.79,9.81,111000.0,6.4788,6.4854,6.459,6.4722,111000.0
2015-01-20 10:05:00,9.81,9.84,9.8,9.83,65200.0,6.4722,6.492,6.4656,6.4854,65200.0
2015-01-20 10:10:00,9.83,9.83,9.81,9.82,69600.0,6.4854,6.4854,6.4722,6.4788,69600.0
2015-01-20 10:15:00,9.81,9.83,9.8,9.82,121400.0,6.4722,6.4854,6.4656,6.4788,121400.0
2015-01-20 10:20:00,9.82,9.85,9.81,9.83,89400.0,6.4788,6.4986,6.4722,6.4854,89400.0
2015-01-20 10:25:00,9.84,9.84,9.8,9.8,169700.0,6.492,6.492,6.4656,6.4656,169700.0
2015-01-20 10:30:00,9.8,9.81,9.74,9.75,196400.0,6.4656,6.4722,6.426,6.4326,196400.0
2015-01-20 10:35:00,9.75,9.78,9.74,9.76,140200.0,6.4326,6.4524,6.426,6.4392,140200.0
2015-01-20 10:40:00,9.76,9.79,9.75,9.78,85700.0,6.4392,6.459,6.4326,6.4524,85700.0
2015-01-20 10:45:00,9.77,9.79,9.77,9.78,124400.0,6.4458,6.459,6.4458,6.4524,124400.0
2015-01-20 10:50:00,9.78,9.79,9.77,9.77,66600.0,6.4524,6.459,6.4458,6.4458,66600.0
2015-01-20 10:55:00,9.78,9.78,9.76,9.77,98600.0,6.4524,6.4524,6.4392,6.4458,98600.0
2015-01-20 11:00:00,9.77,9.78,9.75,9.78,121600.0,6.4458,6.4524,6.4326,6.4524,121600.0
2015-01-20 11:05:00,9.77,9.79,9.76,9.77,95000.0,6.4458,6.459,6.4392,6.4458,95000.0
2015-01-20 11:10:00,9.77,9.79,9.77,9.79,49200.0,6.4458,6.459,6.4458,6.459,49200.0
2015-01-20 11:15:00,9.78,9.79,9.76,9.78,135400.0,6.4524,6.459,6.4392,6.4524,135400.0
2015-01-20 11:20:00,9.78,9.8,9.78,9.78,79800.0,6.4524,6.4656,6.4524,6.4524,79800.0
2015-01-20 11:25:00,9.78,9.8,9.77,9.79,66200.0,6.4524,6.4656,6.4458,6.459,66200.0
2015-01-20 11:30:00,9.79,9.79,9.77,9.78,71000.0,6.459,6.459,6.4458,6.4524,71000.0
2015-01-20 11:35:00,9.77,9.79,9.77,9.78,78300.0,6.4458,6.459,6.4458,6.4524,78300.0
2015-01-20 11:40:00,9.77,9.79,9.75,9.76,207700.0,6.4458,6.459,6.4326,6.4392,207700.0
2015-01-20 11:45:00,9.76,9.76,9.72,9.74,69900.0,6.4392,6.4392,6.4128,6.426,69900.0
2015-01-20 11:50:00,9.73,9.75,9.72,9.74,58800.0,6.4194,6.4326,6.4128,6.426,58800.0
2015-01-20 11:55:00,9.74,9.75,9.73,9.74,57200.0,6.426,6.4326,6.4194,6.426,57200.0
2015-01-20 12:00:00,9.74,9.75,9.74,9.74,23100.0,6.426,6.4326,6.426,6.426,23100.0
2015-01-20 12:05:00,9.73,9.75,9.73,9.74,35700.0,6.4194,6.4326,6.4194,6.426,35700.0
2015-01-20 12:10:00,9.74,9.75,9.73,9.74,90700.0,6.426,6.4326,6.4194,6.426,90700.0
2015-01-20 12:15:00,9.74,9.75,9.73,9.74,40700.0,6.426,6.4326,6.4194,6.426,40700.0
2015-01-20 12:20:00,9.74,9.74,9.73,9.73,14500.0,6.426,6.426,6.4194,6.4194,14500.0
2015-01-20 12:25:00,9.73,9.75,9.73,9.73,122300.0,6.4194,6.4326,6.4194,6.4194,122300.0
2015-01-20 12:30:00,9.73,9.74,9.72,9.72,35100.0,6.4194,6.426,6.4128,6.4128,35100.0
2015-01-20 12:35:00,9.72,9.74,9.71,9.74,107800.0,6.4128,6.426,6.4062,6.426,107800.0
2015-01-20 12:40:00,9.74,9.75,9.73,9.75,36700.0,6.426,6.4326,6.4194,6.4326,36700.0
2015-01-20 12:45:00,9.75,9.77,9.74,9.75,58800.0,6.4326,6.4458,6.426,6.4326,58800.0
2015-01-20 12:50:00,9.75,9.76,9.73,9.73,35500.0,6.4326,6.4392,6.4194,6.4194,35500.0
2015-01-20 12:55:00,9.73,9.74,9.73,9.74,59500.0,6.4194,6.426,6.4194,6.426,59500.0
2015-01-20 13:00:00,9.74,9.75,9.74,9.74,5100.0,6.426,6.4326,6.426,6.426,5100.0
2015-01-20 13:05:00,9.74,9.75,9.72,9.73,92000.0,6.426,6.4326,6.4128,6.4194,92000.0
2015-01-20 13:10:00,9.73,9.75,9.72,9.74,114300.0,6.4194,6.4326,6.4128,6.426,114300.0
2015-01-20 13:15:00,9.73,9.74,9.72,9.74,111700.0,6.4194,6.426,6.4128,6.426,111700.0
2015-01-20 13:20:00,9.74,9.77,9.73,9.73,180800.0,6.426,6.4458,6.4194,6.4194,180800.0
2015-01-20 13:25:00,9.73,9.73,9.71,9.72,90600.0,6.4194,6.4194,6.4062,6.4128,90600.0
2015-01-20 13:30:00,9.72,9.74,9.72,9.73,24200.0,6.4128,6.426,6.4128,6.4194,24200.0
2015-01-20 13:35:00,9.73,9.75,9.73,9.75,41400.0,6.4194,6.4326,6.4194,6.4326,41400.0
2015-01-20 13:40:00,9.75,9.75,9.72,9.74,53400.0,6.4326,6.4326,6.4128,6.426,53400.0
2015-01-20 13:45:00,9.74,9.75,9.73,9.75,15200.0,6.426,6.4326,6.4194,6.4326,15200.0
2015-01-20 13:50:00,9.75,9.75,9.73,9.73,45900.0,6.4326,6.4326,6.4194,6.4194,45900.0
2015-01-20 13:55:00,9.73,9.74,9.71,9.71,59200.0,6.4194,6.426,6.4062,6.4062,59200.0
2015-01-20 14:00:00,9.71,9.74,9.71,9.74,85100.0,6.4062,6.426,6.4062,6.426,85100.0
2015-01-20 14:05:00,9.74,9.75,9.73,9.75,45400.0,6.426,6.4326,6.4194,6.4326,45400.0
2015-01-20 14:10:00,9.75,9.75,9.74,9.74,13200.0,6.4326,6.4326,6.426,6.426,13200.0
2015-01-20 14:15:00,9.74,9.75,9.73,9.73,64500.0,6.426,6.4326,6.4194,6.4194,64500.0
2015-01-20 14:20:00,9.73,9.74,9.72,9.73,101000.0,6.4194,6.426,6.4128,6.4194,101000.0
2015-01-20 14:25:00,9.74,9.74,9.72,9.73,70100.0,6.426,6.426,6.4128,6.4194,70100.0
2015-01-20 14:30:00,9.73,9.76,9.73,9.76,94400.0,6.4194,6.4392,6.4194,6.4392,94400.0
2015-01-20 14:35:00,9.76,9.76,9.75,9.75,42300.0,6.4392,6.4392,6.4326,6.4326,42300.0
2015-01-20 14:40:00,9.76,9.76,9.75,9.75,55700.0,6.4392,6.4392,6.4326,6.4326,55700.0
2015-01-20 14:45:00,9.75,9.77,9.74,9.77,115700.0,6.4326,6.4458,6.426,6.4458,115700.0
2015-01-20 14:50:00,9.77,9.77,9.76,9.76,47000.0,6.4458,6.4458,6.4392,6.4392,47000.0
2015-01-20 14:55:00,9.76,9.77,9.76,9.76,25300.0,6.4392,6.4458,6.4392,6.4392,25300.0
2015-01-20 15:00:00,9.77,9.77,9.75,9.75,40300.0,6.4458,6.4458,6.4326,6.4326,40300.0
2015-01-20 15:05:00,9.75,9.77,9.74,9.77,140400.0,6.4326,6.4458,6.426,6.4458,140400.0
2015-01-20 15:10:00,9.77,9.78,9.76,9.78,31300.0,6.4458,6.4524,6.4392,6.4524,31300.0
2015-01-20 15:15:00,9.78,9.79,9.77,9.78,77900.0,6.4524,6.459,6.4458,6.4524,77900.0
2015-01-20 15:20:00,9.78,9.78,9.76,9.76,54400.0,6.4524,6.4524,6.4392,6.4392,54400.0
2015-01-20 15:25:00,9.77,9.78,9.76,9.77,96700.0,6.4458,6.4524,6.4392,6.4458,96700.0
2015-01-20 15:30:00,9.77,9.77,9.74,9.76,73000.0,6.4458,6.4458,6.426,6.4392,73000.0
2015-01-20 15:35:00,9.75,9.76,9.75,9.76,48600.0,6.4326,6.4392,6.4326,6.4392,48600.0
2015-01-20 15:40:00,9.76,9.77,9.75,9.77,48200.0,6.4392,6.4458,6.4326,6.4458,48200.0
2015-01-20 15:45:00,9.77,9.77,9.76,9.77,45900.0,6.4458,6.4458,6.4392,6.4458,45900.0
2015-01-20 15:50:00,9.77,9.77,9.75,9.75,246600.0,6.4458,6.4458,6.4326,6.4326,246600.0
2015-01-20 15:55:00,9.76,9.78,9.75,9.78,517700.0,6.4392,6.4524,6.4326,6.4524,517700.0
2015-01-21 09:30:00,9.77,9.8,9.74,9.74,186800.0,6.4458,6.4656,6.426,6.426,186800.0
2015-01-21 09:35:00,9.75,9.86,9.7,9.86,405100.0,6.4326,6.5052,6.3996,6.5052,405100.0
2015-01-21 09:40:00,9.86,9.88,9.79,9.8,349900.0,6.5052,6.5184,6.459,6.4656,349900.0
2015-01-21 09:45:00,9.79,9.8,9.77,9.79,128600.0,6.459,6.4656,6.4458,6.459,128600.0
2015-01-21 09:50:00,9.78,9.82,9.78,9.8,346900.0,6.4524,6.4788,6.4524,6.4656,346900.0
2015-01-21 09:55:00,9.81,9.82,9.78,9.79,249900.0,6.4722,6.4788,6.4524,6.459,249900.0
2015-01-21 10:00:00,9.79,9.81,9.78,9.79,82700.0,6.459,6.4722,6.4524,6.459,82700.0
2015-01-21 10:05:00,9.8,9.81,9.77,9.78,60100.0,6.4656,6.4722,6.4458,6.4524,60100.0
2015-01-21 10:10:00,9.77,9.78,9.73,9.75,161900.0,6.4458,6.4524,6.4194,6.4326,161900.0
2015-01-21 10:15:00,9.76,9.77,9.75,9.75,168400.0,6.4392,6.4458,6.4326,6.4326,168400.0
2015-01-21 10:20:00,9.75,9.76,9.72,9.74,596700.0,6.4326,6.4392,6.4128,6.426,596700.0
2015-01-21 10:25:00,9.75,9.77,9.74,9.76,430500.0,6.4326,6.4458,6.426,6.4392,430500.0
2015-01-21 10:30:00,9.76,9.77,9.75,9.76,75500.0,6.4392,6.4458,6.4326,6.4392,75500.0
2015-01-21 10:35:00,9.77,9.77,9.74,9.77,79400.0,6.4458,6.4458,6.426,6.4458,79400.0
2015-01-21 10:40:00,9.77,9.78,9.76,9.77,136400.0,6.4458,6.4524,6.4392,6.4458,136400.0
2015-01-21 10:45:00,9.77,9.8,9.76,9.8,170900.0,6.4458,6.4656,6.4392,6.4656,170900.0
2015-01-21 10:50:00,9.8,9.83,9.78,9.82,235000.0,6.4656,6.4854,6.4524,6.4788,235000.0
2015-01-21 10:55:00,9.82,9.83,9.81,9.83,62900.0,6.4788,6.4854,6.4722,6.4854,62900.0
2015-01-21 11:00:00,9.83,9.85,9.82,9.83,125600.0,6.4854,6.4986,6.4788,6.4854,125600.0
2015-01-21 11:05:00,9.83,9.83,9.82,9.83,49400.0,6.4854,6.4854,6.4788,6.4854,49400.0
2015-01-21 11:10:00,9.83,9.85,9.82,9.85,51300.0,6.4854,6.4986,6.4788,6.4986,51300.0
2015-01-21 11:15:00,9.85,9.85,9.83,9.84,63600.0,6.4986,6.4986,6.4854,6.492,63600.0
2015-01-21 11:20:00,9.84,9.84,9.82,9.84,71000.0,6.492,6.492,6.4788,6.492,71000.0
2015-01-21 11:25:00,9.83,9.85,9.83,9.85,180000.0,6.4854,6.4986,6.4854,6.4986,180000.0
2015-01-21 11:30:00,9.85,9.85,9.84,9.85,30400.0,6.4986,6.4986,6.492,6.4986,30400.0
2015-01-21 11:35:00,9.85,9.85,9.82,9.83,68000.0,6.4986,6.4986,6.4788,6.4854,68000.0
2015-01-21 11:40:00,9.83,9.83,9.82,9.83,19900.0,6.4854,6.4854,6.4788,6.4854,19900.0
2015-01-21 11:45:00,9.83,9.85,9.82,9.84,51000.0,6.4854,6.4986,6.4788,6.492,51000.0
2015-01-21 11:50:00,9.84,9.85,9.83,9.84,57000.0,6.492,6.4986,6.4854,6.492,57000.0
2015-01-21 11:55:00,9.83,9.85,9.83,9.85,81000.0,6.4854,6.4986,6.4854,6.4986,81000.0
2015-01-21 12:00:00,9.85,9.86,9.84,9.86,45000.0,6.4986,6.5052,6.492,6.5052,45000.0
2015-01-21 12:05:00,9.86,9.86,9.84,9.84,105100.0,6.5052,6.5052,6.492,6.492,105100.0
2015-01-21 12:10:00,9.84,9.85,9.83,9.85,50300.0,6.492,6.4986,6.4854,6.4986,50300.0
2015-01-21 12:15:00,9.85,9.86,9.84,9.85,29900.0,6.4986,6.5052,6.492,6.4986,29900.0
2015-01-21 12:20:00,9.85,9.86,9.85,9.85,16000.0,6.4986,6.5052,6.4986,6.4986,16000.0
2015-01-21 12:25:00,9.85,9.87,9.85,9.86,53800.0,6.4986,6.5118,6.4986,6.5052,53800.0
2015-01-21 12:30:00,9.86,9.87,9.84,9.85,182100.0,6.5052,6.5118,6.492,6.4986,182100.0
2015-01-21 12:35:00,9.85,9.85,9.83,9.84,45100.0,6.4986,6.4986,6.4854,6.492,45100.0
2015-01-21 12:40:00,9.83,9.85,9.83,9.84,46400.0,6.4854,6.4986,6.4854,6.492,46400.0
2015-01-21 12:45:00,9.85,9.86,9.83,9.83,180700.0,6.4986,6.5052,6.4854,6.4854,180700.0
2015-01-21 12:50:00,9.83,9.84,9.8,9.8,152900.0,6.4854,6.492,6.4656,6.4656,152900.0
2015-01-21 12:55:00,9.8,9.82,9.8,9.8,69800.0,6.4656,6.4788,6.4656,6.4656,69800.0
2015-01-21 13:00:00,9.8,9.82,9.8,9.82,43300.0,6.4656,6.4788,6.4656,6.4788,43300.0
2015-01-21 13:05:00,9.81,9.83,9.81,9.81,84200.0,6.4722,6.4854,6.4722,6.4722,84200.0
2015-01-21 13:10:00,9.82,9.82,9.8,9.8,79900.0,6.4788,6.4788,6.4656,6.4656,79900.0
2015-01-21 13:15:00,9.8,9.82,9.8,9.81,279100.0,6.4656,6.4788,6.4656,6.4722,279100.0
2015-01-21 13:20:00,9.8,9.82,9.78,9.78,483100.0,6.4656,6.4788,6.4524,6.4524,483100.0
2015-01-21 13:25:00,9.79,9.79,9.74,9.75,263600.0,6.459,6.459,6.426,6.4326,263600.0
2015-01-21 13:30:00,9.75,9.76,9.74,9.74,65800.0,6.4326,6.4392,6.426,6.426,65800.0
2015-01-21 13:35:00,9.74,9.77,9.74,9.77,73200.0,6.426,6.4458,6.426,6.4458,73200.0
2015-01-21 13:40:00,9.77,9.77,9.76,9.76,18700.0,6.4458,6.4458,6.4392,6.4392,18700.0
2015-01-21 13:45:00,9.77,9.78,9.76,9.77,50600.0,6.4458,6.4524,6.4392,6.4458,50600.0
2015-01-21 13:50:00,9.78,9.78,9.77,9.77,37300.0,6.4524,6.4524,6.4458,6.4458,37300.0
2015-01-21 13:55:00,9.77,9.78,9.74,9.75,158900.0,6.4458,6.4524,6.426,6.4326,158900.0
2015-01-21 14:00:00,9.74,9.76,9.74,9.76,107100.0,6.426,6.4392,6.426,6.4392,107100.0
2015-01-21 14:05:00,9.76,9.77,9.75,9.77,51700.0,6.4392,6.4458,6.4326,6.4458,51700.0
2015-01-21 14:10:00,9.77,9.77,9.73,9.76,379800.0,6.4458,6.4458,6.4194,6.4392,379800.0
2015-01-21 14:15:00,9.75,9.77,9.75,9.76,60500.0,6.4326,6.4458,6.4326,6.4392,60500.0
2015-01-21 14:20:00,9.77,9.79,9.76,9.78,113600.0,6.4458,6.459,6.4392,6.4524,113600.0
2015-01-21 14:25:00,9.78,9.79,9.77,9.78,81400.0,6.4524,6.459,6.4458,6.4524,81400.0
2015-01-21 14:30:00,9.77,9.78,9.77,9.77,58000.0,6.4458,6.4524,6.4458,6.4458,58000.0
2015-01-21 14:35:00,9.78,9.78,9.77,9.78,57200.0,6.4524,6.4524,6.4458,6.4524,57200.0
2015-01-21 14:40:00,9.78,9.79,9.77,9.79,54700.0,6.4524,6.459,6.4458,6.459,54700.0
2015-01-21 14:45:00,9.79,9.82,9.78,9.81,179900.0,6.459,6.4788,6.4524,6.4722,179900.0
2015-01-21 14:50:00,9.81,9.81,9.8,9.8,51600.0,6.4722,6.4722,6.4656,6.4656,51600.0
2015-01-21 14:55:00,9.8,9.81,9.8,9.8,43200.0,6.4656,6.4722,6.4656,6.4656,43200.0
2015-01-21 15:00:00,9.8,9.82,9.8,9.81,328200.0,6.4656,6.4788,6.4656,6.4722,328200.0
2015-01-21 15:05:00,9.8,9.81,9.78,9.79,338300.0,6.4656,6.4722,6.4524,6.459,338300.0
2015-01-21 15:10:00,9.79,9.79,9.75,9.75,87000.0,6.459,6.459,6.4326,6.4326,87000.0
2015-01-21 15:15:00,9.75,9.78,9.75,9.78,160900.0,6.4326,6.4524,6.4326,6.4524,160900.0
2015-01-21 15:20:00,9.77,9.78,9.76,9.76,70200.0,6.4458,6.4524,6.4392,6.4392,70200.0
2015-01-21 15:25:00,9.76,9.78,9.76,9.76,278300.0,6.4392,6.4524,6.4392,6.4392,278300.0
2015-01-21 15:30:00,9.76,9.77,9.76,9.76,780200.0,6.4392,6.4458,6.4392,6.4392,780200.0
2015-01-21 15:35:00,9.76,9.77,9.76,9.76,109800.0,6.4392,6.4458,6.4392,6.4392,109800.0
2015-01-21 15:40:00,9.76,9.77,9.76,9.76,225800.0,6.4392,6.4458,6.4392,6.4392,225800.0
2015-01-21 15:45:00,9.76,9.77,9.72,9.74,767100.0,6.4392,6.4458,6.4128,6.426,767100.0
2015-01-21 15:50:00,9.75,9.76,9.74,9.76,320100.0,6.4326,6.4392,6.426,6.4392,320100.0
2015-01-21 15:55:00,9.75,9.77,9.75,9.75,919900.0,6.4326,6.4458,6.4326,6.4326,919900.0
2015-01-22 09:30:00,9.8,9.85,9.72,9.79,308300.0,6.4656,6.4986,6.4128,6.459,308300.0
2015-01-22 09:35:00,9.78,9.79,9.75,9.76,170500.0,6.4524,6.459,6.4326,6.4392,170500.0
2015-01-22 09:40:00,9.76,9.81,9.74,9.8,137500.0,6.4392,6.4722,6.426,6.4656,137500.0
2015-01-22 09:45:00,9.79,9.82,9.78,9.81,307300.0,6.459,6.4788,6.4524,6.4722,307300.0
2015-01-22 09:50:00,9.81,9.83,9.79,9.82,335900.0,6.4722,6.4854,6.459,6.4788,335900.0
2015-01-22 09:55:00,9.81,9.84,9.8,9.82,236900.0,6.4722,6.492,6.4656,6.4788,236900.0
2015-01-22 10:00:00,9.82,9.85,9.82,9.83,87200.0,6.4788,6.4986,6.4788,6.4854,87200.0
2015-01-22 10:05:00,9.83,9.85,9.83,9.84,74300.0,6.4854,6.4986,6.4854,6.492,74300.0
2015-01-22 10:10:00,9.84,9.87,9.83,9.87,80000.0,6.492,6.5118,6.4854,6.5118,80000.0
2015-01-22 10:15:00,9.86,9.92,9.85,9.92,273700.0,6.5052,6.5448,6.4986,6.5448,273700.0
2015-01-22 10:20:00,9.92,9.93,9.91,9.93,38200.0,6.5448,6.5514,6.5382,6.5514,38200.0
2015-01-22 10:25:00,9.93,9.94,9.92,9.94,125300.0,6.5514,6.558,6.5448,6.558,125300.0
2015-01-22 10:30:00,9.93,9.95,9.92,9.95,49500.0,6.5514,6.5646,6.5448,6.5646,49500.0
2015-01-22 10:35:00,9.95,9.97,9.94,9.97,80800.0,6.5646,6.5778,6.558,6.5778,80800.0
2015-01-22 10:40:00,9.96,9.98,9.96,9.98,56500.0,6.5712,6.5844,6.5712,6.5844,56500.0
2015-01-22 10:45:00,9.98,10.0,9.97,9.99,107500.0,6.5844,6.5975,6.5778,6.5909,107500.0
2015-01-22 10:50:00,9.99,10.0,9.97,9.98,159300.0,6.5909,6.5975,6.5778,6.5844,159300.0
2015-01-22 10:55:00,9.97,10.0,9.97,10.0,76100.0,6.5778,6.5975,6.5778,6.5975,76100.0
2015-01-22 11:00:00,10.0,10.01,9.99,10.01,107300.0,6.5975,6.6041,6.5909,6.6041,107300.0
2015-01-22 11:05:00,10.01,10.01,9.98,10.0,63600.0,6.6041,6.6041,6.5844,6.5975,63600.0
2015-01-22 11:10:00,10.0,10.04,9.98,10.04,254400.0,6.5975,6.6239,6.5844,6.6239,254400.0
2015-01-22 11:15:00,10.04,10.05,10.03,10.05,43700.0,6.6239,6.6305,6.6173,6.6305,43700.0
2015-01-22 11:20:00,10.04,10.08,10.04,10.08,241700.0,6.6239,6.6503,6.6239,6.6503,241700.0
2015-01-22 11:25:00,10.08,10.08,10.07,10.07,29000.0,6.6503,6.6503,6.6437,6.6437,29000.0
2015-01-22 11:30:00,10.08,10.08,10.05,10.05,65700.0,6.6503,6.6503,6.6305,6.6305,65700.0
2015-01-22 11:35:00,10.05,10.06,10.04,10.05,69600.0,6.6305,6.6371,6.6239,6.6305,69600.0
2015-01-22 11:40:00,10.05,10.06,10.04,10.04,30000.0,6.6305,6.6371,6.6239,6.6239,30000.0
2015-01-22 11:45:00,10.04,10.05,10.04,10.04,22100.0,6.6239,6.6305,6.6239,6.6239,22100.0
2015-01-22 11:50:00,10.05,10.05,10.02,10.05,146900.0,6.6305,6.6305,6.6107,6.6305,146900.0
2015-01-22 11:55:00,10.05,10.06,10.05,10.06,28700.0,6.6305,6.6371,6.6305,6.6371,28700.0
2015-01-22 12:00:00,10.06,10.08,10.06,10.07,44300.0,6.6371,6.6503,6.6371,6.6437,44300.0
2015-01-22 12:05:00,10.07,10.07,10.04,10.04,74700.0,6.6437,6.6437,6.6239,6.6239,74700.0
2015-01-22 12:10:00,10.04,10.05,10.03,10.04,640900.0,6.6239,6.6305,6.6173,6.6239,640900.0
2015-01-22 12:15:00,10.03,10.04,10.02,10.02,22200.0,6.6173,6.6239,6.6107,6.6107,22200.0
2015-01-22 12:20:00,10.03,10.04,10.02,10.03,55100.0,6.6173,6.6239,6.6107,6.6173,55100.0
2015-01-22 12:25:00,10.02,10.03,10.02,10.02,564000.0,6.6107,6.6173,6.6107,6.6107,564000.0
2015-01-22 12:30:00,10.03,10.03,10.01,10.02,43700.0,6.6173,6.6173,6.6041,6.6107,43700.0
2015-01-22 12:35:00,10.02,10.03,10.01,10.03,40900.0,6.6107,6.6173,6.6041,6.6173,40900.0
2015-01-22 12:40:00,10.03,10.03,10.02,10.03,9200.0,6.6173,6.6173,6.6107,6.6173,9200.0
2015-01-22 12:45:00,10.03,10.03,10.02,10.03,9100.0,6.6173,6.6173,6.6107,6.6173,9100.0
2015-01-22 12:50:00,10.03,10.03,10.0,10.0,152500.0,6.6173,6.6173,6.5975,6.5975,152500.0
2015-01-22 12:55:00,10.0,10.01,9.99,10.0,97500.0,6.5975,6.6041,6.5909,6.5975,97500.0
2015-01-22 13:00:00,10.01,10.04,10.0,10.04,108400.0,6.6041,6.6239,6.5975,6.6239,108400.0
2015-01-22 13:05:00,10.04,10.04,10.03,10.03,7500.0,6.6239,6.6239,6.6173,6.6173,7500.0
2015-01-22 13:10:00,10.04,10.04,10.02,10.02,110800.0,6.6239,6.6239,6.6107,6.6107,110800.0
2015-01-22 13:15:00,10.03,10.03,10.01,10.02,22700.0,6.6173,6.6173,6.6041,6.6107,22700.0
2015-01-22 13:20:00,10.02,10.02,10.01,10.02,13800.0,6.6107,6.6107,6.6041,6.6107,13800.0
2015-01-22 13:25:00,10.02,10.02,10.01,10.02,7500.0,6.6107,6.6107,6.6041,6.6107,7500.0
2015-01-22 13:30:00,10.02,10.04,10.01,10.04,134300.0,6.6107,6.6239,6.6041,6.6239,134300.0
2015-01-22 13:35:00,10.04,10.04,10.02,10.03,171200.0,6.6239,6.6239,6.6107,6.6173,171200.0
2015-01-22 13:40:00,10.03,10.04,10.02,10.03,99500.0,6.6173,6.6239,6.6107,6.6173,99500.0
2015-01-22 13:45:00,10.03,10.03,10.02,10.03,45800.0,6.6173,6.6173,6.6107,6.6173,45800.0
2015-01-22 13:50:00,10.02,10.03,10.02,10.03,16500.0,6.6107,6.6173,6.6107,6.6173,16500.0
2015-01-22 13:55:00,10.03,10.03,10.02,10.03,14000.0,6.6173,6.6173,6.6107,6.6173,14000.0
2015-01-22 14:00:00,10.03,10.03,10.02,10.03,80700.0,6.6173,6.6173,6.6107,6.6173,80700.0
2015-01-22 14:05:00,10.03,10.03,10.02,10.03,14600.0,6.6173,6.6173,6.6107,6.6173,14600.0
2015-01-22 14:10:00,10.03,10.03,10.02,10.02,28900.0,6.6173,6.6173,6.6107,6.6107,28900.0
2015-01-22 14:15:00,10.03,10.05,10.02,10.04,427200.0,6.6173,6.6305,6.6107,6.6239,427200.0
2015-01-22 14:20:00,10.04,10.05,10.03,10.04,227000.0,6.6239,6.6305,6.6173,6.6239,227000.0
2015-01-22 14:25:00,10.04,10.05,10.03,10.04,291300.0,6.6239,6.6305,6.6173,6.6239,291300.0
2015-01-22 14:30:00,10.04,10.07,10.04,10.07,63600.0,6.6239,6.6437,6.6239,6.6437,63600.0
2015-01-22 14:35:00,10.07,10.07,10.06,10.07,27300.0,6.6437,6.6437,6.6371,6.6437,27300.0
2015-01-22 14:40:00,10.07,10.07,10.05,10.05,83900.0,6.6437,6.6437,6.6305,6.6305,83900.0
2015-01-22 14:45:00,10.05,10.07,10.05,10.07,48400.0,6.6305,6.6437,6.6305,6.6437,48400.0
2015-01-22 14:50:00,10.07,10.07,10.05,10.05,118300.0,6.6437,6.6437,6.6305,6.6305,118300.0
2015-01-22 14:55:00,10.05,10.09,10.05,10.09,145600.0,6.6305,6.6569,6.6305,6.6569,145600.0
2015-01-22 15:00:00,10.09,10.11,10.08,10.1,78300.0,6.6569,6.6701,6.6503,6.6635,78300.0
2015-01-22 15:05:00,10.11,10.12,10.1,10.12,47400.0,6.6701,6.6767,6.6635,6.6767,47400.0
2015-01-22 15:10:00,10.12,10.12,10.1,10.11,92100.0,6.6767,6.6767,6.6635,6.6701,92100.0
2015-01-22 15:15:00,10.11,10.13,10.1,10.13,66900.0,6.6701,6.6833,6.6635,6.6833,66900.0
2015-01-22 15:20:00,10.13,10.13,10.11,10.12,96700.0,6.6833,6.6833,6.6701,6.6767,96700.0
2015-01-22 15:25:00,10.12,10.14,10.11,10.13,108200.0,6.6767,6.6899,6.6701,6.6833,108200.0
2015-01-22 15:30:00,10.13,10.15,10.13,10.14,89300.0,6.6833,6.6965,6.6833,6.6899,89300.0
2015-01-22 15:35:00,10.15,10.15,10.13,10.14,224300.0,6.6965,6.6965,6.6833,6.6899,224300.0
2015-01-22 15:40:00,10.13,10.14,10.13,10.13,61000.0,6.6833,6.6899,6.6833,6.6833,61000.0
2015-01-22 15:45:00,10.13,10.14,10.12,10.12,130600.0,6.6833,6.6899,6.6767,6.6767,130600.0
2015-01-22 15:50:00,10.13,10.15,10.12,10.15,438400.0,6.6833,6.6965,6.6767,6.6965,438400.0
2015-01-22 15:55:00,10.15,10.18,10.14,10.15,958900.0,6.6965,6.7163,6.6899,6.6965,958900.0
2015-01-23 09:30:00,10.14,10.2,10.1,10.13,375000.0,6.6899,6.7295,6.6635,6.6833,375000.0
2015-01-23 09:35:00,10.14,10.16,10.11,10.12,362600.0,6.6899,6.7031,6.6701,6.6767,362600.0
2015-01-23 09:40:00,10.12,10.15,10.08,10.14,163800.0,6.6767,6.6965,6.6503,6.6899,163800.0
2015-01-23 09:45:00,10.13,10.16,10.13,10.15,151100.0,6.6833,6.7031,6.6833,6.6965,151100.0
2015-01-23 09:50:00,10.15,10.17,10.14,10.14,326700.0,6.6965,6.7097,6.6899,6.6899,326700.0
2015-01-23 09:55:00,10.15,10.15,10.11,10.11,310900.0,6.6965,6.6965,6.6701,6.6701,310900.0
2015-01-23 10:00:00,10.12,10.12,10.08,10.09,301300.0,6.6767,6.6767,6.6503,6.6569,301300.0
2015-01-23 10:05:00,10.09,10.1,10.08,10.1,101800.0,6.6569,6.6635,6.6503,6.6635,101800.0
2015-01-23 10:10:00,10.1,10.1,10.05,10.05,110000.0,6.6635,6.6635,6.6305,6.6305,110000.0
2015-01-23 10:15:00,10.05,10.06,10.03,10.03,63900.0,6.6305,6.6371,6.6173,6.6173,63900.0
2015-01-23 10:20:00,10.03,10.05,10.03,10.03,144600.0,6.6173,6.6305,6.6173,6.6173,144600.0
2015-01-23 10:25:00,10.04,10.05,10.03,10.04,549500.0,6.6239,6.6305,6.6173,6.6239,549500.0
2015-01-23 10:30:00,10.05,10.05,10.03,10.03,130000.0,6.6305,6.6305,6.6173,6.6173,130000.0
2015-01-23 10:35:00,10.03,10.04,10.02,10.02,55900.0,6.6173,6.6239,6.6107,6.6107,55900.0
2015-01-23 10:40:00,10.02,10.02,9.98,9.98,138000.0,6.6107,6.6107,6.5844,6.5844,138000.0
2015-01-23 10:45:00,9.98,9.99,9.97,9.99,78600.0,6.5844,6.5909,6.5778,6.5909,78600.0
2015-01-23 10:50:00,9.99,10.02,9.97,10.01,263500.0,6.5909,6.6107,6.5778,6.6041,263500.0
2015-01-23 10:55:00,10.01,10.05,10.0,10.03,136700.0,6.6041,6.6305,6.5975,6.6173,136700.0
2015-01-23 11:00:00,10.02,10.04,10.02,10.03,104000.0,6.6107,6.6239,6.6107,6.6173,104000.0
2015-01-23 11:05:00,10.04,10.04,10.01,10.01,112500.0,6.6239,6.6239,6.6041,6.6041,112500.0
2015-01-23 11:10:00,10.02,10.02,10.01,10.02,15200.0,6.6107,6.6107,6.6041,6.6107,15200.0
2015-01-23 11:15:00,10.01,10.06,10.01,10.05,429400.0,6.6041,6.6371,6.6041,6.6305,429400.0
2015-01-23 11:20:00,10.06,10.07,10.05,10.07,70900.0,6.6371,6.6437,6.6305,6.6437,70900.0
2015-01-23 11:25:00,10.07,10.08,10.06,10.08,25700.0,6.6437,6.6503,6.6371,6.6503,25700.0
2015-01-23 11:30:00,10.08,10.08,10.05,10.07,167700.0,6.6503,6.6503,6.6305,6.6437,167700.0
2015-01-23 11:35:00,10.06,10.07,10.05,10.06,97500.0,6.6371,6.6437,6.6305,6.6371,97500.0
2015-01-23 11:40:00,10.06,10.06,10.05,10.05,15700.0,6.6371,6.6371,6.6305,6.6305,15700.0
2015-01-23 11:45:00,10.05,10.07,10.05,10.07,40800.0,6.6305,6.6437,6.6305,6.6437,40800.0
2015-01-23 11:50:00,10.07,10.07,10.04,10.06,94200.0,6.6437,6.6437,6.6239,6.6371,94200.0
2015-01-23 11:55:00,10.05,10.06,10.05,10.05,8700.0,6.6305,6.6371,6.6305,6.6305,8700.0
2015-01-23 12:00:00,10.05,10.1,10.05,10.08,436100.0,6.6305,6.6635,6.6305,6.6503,436100.0
2015-01-23 12:05:00,10.08,10.09,10.07,10.08,27500.0,6.6503,6.6569,6.6437,6.6503,27500.0
2015-01-23 12:10:00,10.09,10.1,10.07,10.1,287900.0,6.6569,6.6635,6.6437,6.6635,287900.0
2015-01-23 12:15:00,10.1,10.11,10.07,10.08,214100.0,6.6635,6.6701,6.6437,6.6503,214100.0
2015-01-23 12:20:00,10.08,10.1,10.07,10.1,32100.0,6.6503,6.6635,6.6437,6.6635,32100.0
2015-01-23 12:25:00,10.1,10.1,10.08,10.08,40100.0,6.6635,6.6635,6.6503,6.6503,40100.0
2015-01-23 12:30:00,10.08,10.1,10.08,10.1,37900.0,6.6503,6.6635,6.6503,6.6635,37900.0
2015-01-23 12:35:00,10.1,10.11,10.09,10.11,41300.0,6.6635,6.6701,6.6569,6.6701,41300.0
2015-01-23 12:40:00,10.1,10.11,10.09,10.11,38700.0,6.6635,6.6701,6.6569,6.6701,38700.0
2015-01-23 12:45:00,10.11,10.11,10.1,10.11,86800.0,6.6701,6.6701,6.6635,6.6701,86800.0
2015-01-23 12:50:00,10.11,10.11,10.09,10.1,74500.0,6.6701,6.6701,6.6569,6.6635,74500.0
2015-01-23 12:55:00,10.09,10.1,10.08,10.08,36500.0,6.6569,6.6635,6.6503,6.6503,36500.0
2015-01-23 13:00:00,10.08,10.09,10.08,10.08,24500.0,6.6503,6.6569,6.6503,6.6503,24500.0
2015-01-23 13:05:00,10.08,10.09,10.08,10.08,19400.0,6.6503,6.6569,6.6503,6.6503,19400.0
2015-01-23 13:10:00,10.09,10.09,10.08,10.09,25600.0,6.6569,6.6569,6.6503,6.6569,25600.0
2015-01-23 13:15:00,10.09,10.09,10.05,10.07,175500.0,6.6569,6.6569,6.6305,6.6437,175500.0
2015-01-23 13:20:00,10.07,10.08,10.07,10.08,27200.0,6.6437,6.6503,6.6437,6.6503,27200.0
2015-01-23 13:25:00,10.08,10.09,10.07,10.09,76400.0,6.6503,6.6569,6.6437,6.6569,76400.0
2015-01-23 13:30:00,10.09,10.09,10.08,10.09,6000.0,6.6569,6.6569,6.6503,6.6569,6000.0
2015-01-23 13:35:00,10.09,10.09,10.08,10.08,11800.0,6.6569,6.6569,6.6503,6.6503,11800.0
2015-01-23 13:40:00,10.09,10.1,10.08,10.1,33000.0,6.6569,6.6635,6.6503,6.6635,33000.0
2015-01-23 13:45:00,10.1,10.1,10.09,10.09,18800.0,6.6635,6.6635,6.6569,6.6569,18800.0
2015-01-23 13:50:00,10.1,10.1,10.09,10.1,25100.0,6.6635,6.6635,6.6569,6.6635,25100.0
2015-01-23 13:55:00,10.09,10.1,10.07,10.07,91500.0,6.6569,6.6635,6.6437,6.6437,91500.0
2015-01-23 14:00:00,10.08,10.09,10.07,10.09,75800.0,6.6503,6.6569,6.6437,6.6569,75800.0
2015-01-23 14:05:00,10.08,10.09,10.07,10.08,44100.0,6.6503,6.6569,6.6437,6.6503,44100.0
2015-01-23 14:10:00,10.07,10.08,10.07,10.07,10800.0,6.6437,6.6503,6.6437,6.6437,10800.0
2015-01-23 14:15:00,10.07,10.08,10.07,10.07,17700.0,6.6437,6.6503,6.6437,6.6437,17700.0
2015-01-23 14:20:00,10.08,10.08,10.07,10.08,14400.0,6.6503,6.6503,6.6437,6.6503,14400.0
2015-01-23 14:25:00,10.08,10.1,10.07,10.1,57300.0,6.6503,6.6635,6.6437,6.6635,57300.0
2015-01-23 14:30:00,10.1,10.1,10.09,10.1,14600.0,6.6635,6.6635,6.6569,6.6635,14600.0
2015-01-23 14:35:00,10.1,10.1,10.08,10.08,100300.0,6.6635,6.6635,6.6503,6.6503,100300.0
2015-01-23 14:40:00,10.09,10.1,10.08,10.1,103500.0,6.6569,6.6635,6.6503,6.6635,103500.0
2015-01-23 14:45:00,10.1,10.11,10.08,10.08,207000.0,6.6635,6.6701,6.6503,6.6503,207000.0
2015-01-23 14:50:00,10.08,10.09,10.08,10.09,10600.0,6.6503,6.6569,6.6503,6.6569,10600.0
2015-01-23 14:55:00,10.09,10.09,10.08,10.09,14100.0,6.6569,6.6569,6.6503,6.6569,14100.0
2015-01-23 15:00:00,10.09,10.09,10.08,10.09,23700.0,6.6569,6.6569,6.6503,6.6569,23700.0
2015-01-23 15:05:00,10.09,10.09,10.05,10.08,379700.0,6.6569,6.6569,6.6305,6.6503,379700.0
2015-01-23 15:10:00,10.08,10.08,10.07,10.08,21600.0,6.6503,6.6503,6.6437,6.6503,21600.0
2015-01-23 15:15:00,10.08,10.09,10.07,10.07,199600.0,6.6503,6.6569,6.6437,6.6437,199600.0
2015-01-23 15:20:00,10.08,10.08,10.07,10.08,24900.0,6.6503,6.6503,6.6437,6.6503,24900.0
2015-01-23 15:25:00,10.07,10.08,10.07,10.08,31300.0,6.6437,6.6503,6.6437,6.6503,31300.0
2015-01-23 15:30:00,10.08,10.08,10.06,10.07,128500.0,6.6503,6.6503,6.6371,6.6437,128500.0
2015-01-23 15:35:00,10.07,10.07,10.06,10.06,83300.0,6.6437,6.6437,6.6371,6.6371,83300.0
2015-01-23 15:40:00,10.06,10.07,10.06,10.06,36200.0,6.6371,6.6437,6.6371,6.6371,36200.0
2015-01-23 15:45:00,10.06,10.07,10.06,10.06,81700.0,6.6371,6.6437,6.6371,6.6371,81700.0
2015-01-23 15:50:00,10.06,10.07,10.06,10.06,113900.0,6.6371,6.6437,6.6371,6.6371,113900.0
2015-01-23 15:55:00,10.06,10.07,10.04,10.04,426000.0,6.6371,6.6437,6.6239,6.6239,426000.0
2015-01-26 09:30:00,10.05,10.08,10.03,10.06,226400.0,6.6305,6.6503,6.6173,6.6371,226400.0
2015-01-26 09:35:00,10.06,10.1,10.05,10.07,129000.0,6.6371,6.6635,6.6305,6.6437,129000.0
2015-01-26 09:40:00,10.06,10.08,10.03,10.07,291500.0,6.6371,6.6503,6.6173,6.6437,291500.0
2015-01-26 09:45:00,10.07,10.07,10.04,10.06,186700.0,6.6437,6.6437,6.6239,6.6371,186700.0
2015-01-26 09:50:00,10.06,10.11,10.05,10.1,121300.0,6.6371,6.6701,6.6305,6.6635,121300.0
2015-01-26 09:55:00,10.1,10.12,10.1,10.12,125700.0,6.6635,6.6767,6.6635,6.6767,125700.0
2015-01-26 10:00:00,10.13,10.13,10.1,10.13,184900.0,6.6833,6.6833,6.6635,6.6833,184900.0
2015-01-26 10:05:00,10.13,10.16,10.12,10.14,100600.0,6.6833,6.7031,6.6767,6.6899,100600.0
2015-01-26 10:10:00,10.14,10.15,10.13,10.13,41300.0,6.6899,6.6965,6.6833,6.6833,41300.0
2015-01-26 10:15:00,10.13,10.14,10.11,10.11,33800.0,6.6833,6.6899,6.6701,6.6701,33800.0
2015-01-26 10:20:00,10.11,10.13,10.1,10.13,323500.0,6.6701,6.6833,6.6635,6.6833,323500.0
2015-01-26 10:25:00,10.13,10.14,10.11,10.13,88000.0,6.6833,6.6899,6.6701,6.6833,88000.0
2015-01-26 10:30:00,10.13,10.13,10.11,10.12,31800.0,6.6833,6.6833,6.6701,6.6767,31800.0
2015-01-26 10:35:00,10.12,10.15,10.12,10.14,40000.0,6.6767,6.6965,6.6767,6.6899,40000.0
2015-01-26 10:40:00,10.14,10.17,10.14,10.15,76900.0,6.6899,6.7097,6.6899,6.6965,76900.0
2015-01-26 10:45:00,10.15,10.17,10.15,10.15,50800.0,6.6965,6.7097,6.6965,6.6965,50800.0
2015-01-26 10:50:00,10.15,10.17,10.15,10.16,49700.0,6.6965,6.7097,6.6965,6.7031,49700.0
2015-01-26 10:55:00,10.17,10.18,10.16,10.17,43900.0,6.7097,6.7163,6.7031,6.7097,43900.0
2015-01-26 11:00:00,10.17,10.18,10.16,10.18,69800.0,6.7097,6.7163,6.7031,6.7163,69800.0
2015-01-26 11:05:00,10.18,10.18,10.16,10.16,85200.0,6.7163,6.7163,6.7031,6.7031,85200.0
2015-01-26 11:10:00,10.16,10.16,10.13,10.13,184900.0,6.7031,6.7031,6.6833,6.6833,184900.0
2015-01-26 11:15:00,10.13,10.14,10.13,10.13,10700.0,6.6833,6.6899,6.6833,6.6833,10700.0
2015-01-26 11:20:00,10.13,10.14,10.13,10.13,76500.0,6.6833,6.6899,6.6833,6.6833,76500.0
2015-01-26 11:25:00,10.14,10.14,10.13,10.13,10900.0,6.6899,6.6899,6.6833,6.6833,10900.0
2015-01-26 11:30:00,10.14,10.14,10.12,10.13,28700.0,6.6899,6.6899,6.6767,6.6833,28700.0
2015-01-26 11:35:00,10.12,10.13,10.12,10.12,13600.0,6.6767,6.6833,6.6767,6.6767,13600.0
2015-01-26 11:40:00,10.12,10.14,10.12,10.14,47500.0,6.6767,6.6899,6.6767,6.6899,47500.0
2015-01-26 11:45:00,10.14,10.15,10.14,10.14,18100.0,6.6899,6.6965,6.6899,6.6899,18100.0
2015-01-26 11:50:00,10.14,10.17,10.14,10.17,35800.0,6.6899,6.7097,6.6899,6.7097,35800.0
2015-01-26 11:55:00,10.17,10.17,10.16,10.16,17200.0,6.7097,6.7097,6.7031,6.7031,17200.0
2015-01-26 12:00:00,10.17,10.17,10.16,10.17,16400.0,6.7097,6.7097,6.7031,6.7097,16400.0
2015-01-26 12:05:00,10.16,10.19,10.16,10.19,37200.0,6.7031,6.7229,6.7031,6.7229,37200.0
2015-01-26 12:10:00,10.19,10.19,10.18,10.18,30900.0,6.7229,6.7229,6.7163,6.7163,30900.0
2015-01-26 12:15:00,10.18,10.19,10.18,10.18,11200.0,6.7163,6.7229,6.7163,6.7163,11200.0
2015-01-26 12:20:00,10.19,10.19,10.17,10.17,73900.0,6.7229,6.7229,6.7097,6.7097,73900.0
2015-01-26 12:25:00,10.17,10.18,10.17,10.17,30400.0,6.7097,6.7163,6.7097,6.7097,30400.0
2015-01-26 12:30:00,10.18,10.18,10.15,10.15,102100.0,6.7163,6.7163,6.6965,6.6965,102100.0
2015-01-26 12:35:00,10.15,10.16,10.13,10.14,115800.0,6.6965,6.7031,6.6833,6.6899,115800.0
2015-01-26 12:40:00,10.15,10.16,10.14,10.16,36000.0,6.6965,6.7031,6.6899,6.7031,36000.0
2015-01-26 12:45:00,10.16,10.16,10.15,10.16,5400.0,6.7031,6.7031,6.6965,6.7031,5400.0
2015-01-26 12:50:00,10.15,10.18,10.15,10.18,40700.0,6.6965,6.7163,6.6965,6.7163,40700.0
2015-01-26 12:55:00,10.18,10.19,10.17,10.18,17500.0,6.7163,6.7229,6.7097,6.7163,17500.0
2015-01-26 13:00:00,10.18,10.19,10.17,10.17,93700.0,6.7163,6.7229,6.7097,6.7097,93700.0
2015-01-26 13:05:00,10.17,10.18,10.17,10.17,23300.0,6.7097,6.7163,6.7097,6.7097,23300.0
2015-01-26 13:10:00,10.18,10.19,10.17,10.18,24700.0,6.7163,6.7229,6.7097,6.7163,24700.0
2015-01-26 13:15:00,10.19,10.19,10.18,10.18,31000.0,6.7229,6.7229,6.7163,6.7163,31000.0
2015-01-26 13:20:00,10.19,10.19,10.16,10.17,56500.0,6.7229,6.7229,6.7031,6.7097,56500.0
2015-01-26 13:25:00,10.16,10.17,10.15,10.15,39400.0,6.7031,6.7097,6.6965,6.6965,39400.0
2015-01-26 13:30:00,10.15,10.17,10.15,10.16,50000.0,6.6965,6.7097,6.6965,6.7031,50000.0
2015-01-26 13:35:00,10.16,10.16,10.15,10.15,4900.0,6.7031,6.7031,6.6965,6.6965,4900.0
2015-01-26 13:40:00,10.16,10.17,10.15,10.16,54500.0,6.7031,6.7097,6.6965,6.7031,54500.0
2015-01-26 13:45:00,10.16,10.16,10.11,10.13,628900.0,6.7031,6.7031,6.6701,6.6833,628900.0
2015-01-26 13:50:00,10.13,10.13,10.12,10.13,7300.0,6.6833,6.6833,6.6767,6.6833,7300.0
2015-01-26 13:55:00,10.12,10.13,10.12,10.12,78600.0,6.6767,6.6833,6.6767,6.6767,78600.0
2015-01-26 14:00:00,10.13,10.14,10.12,10.13,52800.0,6.6833,6.6899,6.6767,6.6833,52800.0
2015-01-26 14:05:00,10.13,10.14,10.13,10.13,26100.0,6.6833,6.6899,6.6833,6.6833,26100.0
2015-01-26 14:10:00,10.13,10.14,10.12,10.13,276500.0,6.6833,6.6899,6.6767,6.6833,276500.0
2015-01-26 14:15:00,10.13,10.13,10.12,10.12,33000.0,6.6833,6.6833,6.6767,6.6767,33000.0
2015-01-26 14:20:00,10.13,10.13,10.12,10.12,45700.0,6.6833,6.6833,6.6767,6.6767,45700.0
2015-01-26 14:25:00,10.13,10.15,10.12,10.15,126100.0,6.6833,6.6965,6.6767,6.6965,126100.0
2015-01-26 14:30:00,10.15,10.16,10.14,10.16,39400.0,6.6965,6.7031,6.6899,6.7031,39400.0
2015-01-26 14:35:00,10.16,10.17,10.15,10.17,278900.0,6.7031,6.7097,6.6965,6.7097,278900.0
2015-01-26 14:40:00,10.17,10.18,10.16,10.16,123900.0,6.7097,6.7163,6.7031,6.7031,123900.0
2015-01-26 14:45:00,10.16,10.17,10.15,10.17,126000.0,6.7031,6.7097,6.6965,6.7097,126000.0
2015-01-26 14:50:00,10.17,10.17,10.16,10.17,46400.0,6.7097,6.7097,6.7031,6.7097,46400.0
2015-01-26 14:55:00,10.16,10.17,10.16,10.17,23700.0,6.7031,6.7097,6.7031,6.7097,23700.0
2015-01-26 15:00:00,10.17,10.17,10.14,10.14,133300.0,6.7097,6.7097,6.6899,6.6899,133300.0
2015-01-26 15:05:00,10.14,10.15,10.14,10.15,103200.0,6.6899,6.6965,6.6899,6.6965,103200.0
2015-01-26 15:10:00,10.15,10.16,10.14,10.15,148200.0,6.6965,6.7031,6.6899,6.6965,148200.0
2015-01-26 15:15:00,10.15,10.16,10.14,10.16,134600.0,6.6965,6.7031,6.6899,6.7031,134600.0
2015-01-26 15:20:00,10.16,10.17,10.15,10.17,53300.0,6.7031,6.7097,6.6965,6.7097,53300.0
2015-01-26 15:25:00,10.16,10.18,10.16,10.17,175300.0,6.7031,6.7163,6.7031,6.7097,175300.0
2015-01-26 15:30:00,10.17,10.18,10.16,10.16,167500.0,6.7097,6.7163,6.7031,6.7031,167500.0
2015-01-26 15:35:00,10.16,10.17,10.16,10.16,38500.0,6.7031,6.7097,6.7031,6.7031,38500.0
2015-01-26 15:40:00,10.17,10.17,10.16,10.16,29400.0,6.7097,6.7097,6.7031,6.7031,29400.0
2015-01-26 15:45:00,10.17,10.17,10.16,10.16,58000.0,6.7097,6.7097,6.7031,6.7031,58000.0
2015-01-26 15:50:00,10.17,10.17,10.16,10.17,130900.0,6.7097,6.7097,6.7031,6.7097,130900.0
2015-01-26 15:55:00,10.16,10.17,10.16,10.16,493300.0,6.7031,6.7097,6.7031,6.7031,493300.0
2015-01-27 09:30:00,10.04,10.04,9.98,9.99,220100.0,6.6239,6.6239,6.5844,6.5909,220100.0
2015-01-27 09:35:00,9.99,10.07,9.96,10.07,138300.0,6.5909,6.6437,6.5712,6.6437,138300.0
2015-01-27 09:40:00,10.08,10.11,10.06,10.09,320200.0,6.6503,6.6701,6.6371,6.6569,320200.0
2015-01-27 09:45:00,10.09,10.11,10.06,10.07,219000.0,6.6569,6.6701,6.6371,6.6437,219000.0
2015-01-27 09:50:00,10.07,10.08,10.04,10.08,148400.0,6.6437,6.6503,6.6239,6.6503,148400.0
2015-01-27 09:55:00,10.08,10.09,10.05,10.08,197600.0,6.6503,6.6569,6.6305,6.6503,197600.0
2015-01-27 10:00:00,10.07,10.1,10.05,10.1,214400.0,6.6437,6.6635,6.6305,6.6635,214400.0
2015-01-27 10:05:00,10.1,10.11,10.07,10.09,109400.0,6.6635,6.6701,6.6437,6.6569,109400.0
2015-01-27 10:10:00,10.09,10.1,10.07,10.08,147800.0,6.6569,6.6635,6.6437,6.6503,147800.0
2015-01-27 10:15:00,10.08,10.09,10.07,10.08,157300.0,6.6503,6.6569,6.6437,6.6503,157300.0
2015-01-27 10:20:00,10.08,10.09,10.06,10.08,74300.0,6.6503,6.6569,6.6371,6.6503,74300.0
2015-01-27 10:25:00,10.07,10.11,10.06,10.08,138500.0,6.6437,6.6701,6.6371,6.6503,138500.0
2015-01-27 10:30:00,10.07,10.08,10.05,10.06,113800.0,6.6437,6.6503,6.6305,6.6371,113800.0
2015-01-27 10:35:00,10.06,10.07,10.03,10.05,175500.0,6.6371,6.6437,6.6173,6.6305,175500.0
2015-01-27 10:40:00,10.05,10.05,10.01,10.02,136400.0,6.6305,6.6305,6.6041,6.6107,136400.0
2015-01-27 10:45:00,10.02,10.04,10.01,10.03,107900.0,6.6107,6.6239,6.6041,6.6173,107900.0
2015-01-27 10:50:00,10.03,10.04,10.02,10.02,41200.0,6.6173,6.6239,6.6107,6.6107,41200.0
2015-01-27 10:55:00,10.03,10.05,10.02,10.03,187600.0,6.6173,6.6305,6.6107,6.6173,187600.0
2015-01-27 11:00:00,10.03,10.04,10.01,10.03,48800.0,6.6173,6.6239,6.6041,6.6173,48800.0
2015-01-27 11:05:00,10.03,10.05,10.02,10.05,40000.0,6.6173,6.6305,6.6107,6.6305,40000.0
2015-01-27 11:10:00,10.04,10.05,10.02,10.02,64500.0,6.6239,6.6305,6.6107,6.6107,64500.0
2015-01-27 11:15:00,10.03,10.06,10.03,10.04,332900.0,6.6173,6.6371,6.6173,6.6239,332900.0
2015-01-27 11:20:00,10.04,10.05,10.04,10.04,51600.0,6.6239,6.6305,6.6239,6.6239,51600.0
2015-01-27 11:25:00,10.04,10.04,10.01,10.04,107500.0,6.6239,6.6239,6.6041,6.6239,107500.0
2015-01-27 11:30:00,10.04,10.06,10.03,10.05,207800.0,6.6239,6.6371,6.6173,6.6305,207800.0
2015-01-27 11:35:00,10.05,10.06,10.03,10.04,125800.0,6.6305,6.6371,6.6173,6.6239,125800.0
2015-01-27 11:40:00,10.04,10.06,10.03,10.04,80500.0,6.6239,6.6371,6.6173,6.6239,80500.0
2015-01-27 11:45:00,10.05,10.07,10.05,10.07,51400.0,6.6305,6.6437,6.6305,6.6437,51400.0
2015-01-27 11:50:00,10.07,10.07,10.05,10.05,105400.0,6.6437,6.6437,6.6305,6.6305,105400.0
2015-01-27 11:55:00,10.05,10.06,10.03,10.03,43300.0,6.6305,6.6371,6.6173,6.6173,43300.0
2015-01-27 12:00:00,10.03,10.05,10.03,10.03,101300.0,6.6173,6.6305,6.6173,6.6173,101300.0
2015-01-27 12:05:00,10.03,10.04,10.02,10.04,86200.0,6.6173,6.6239,6.6107,6.6239,86200.0
2015-01-27 12:10:00,10.04,10.04,10.02,10.03,65000.0,6.6239,6.6239,6.6107,6.6173,65000.0
2015-01-27 12:15:00,10.02,10.04,10.01,10.03,125300.0,6.6107,6.6239,6.6041,6.6173,125300.0
2015-01-27 12:20:00,10.03,10.04,10.03,10.03,17900.0,6.6173,6.6239,6.6173,6.6173,17900.0
2015-01-27 12:25:00,10.03,10.05,10.03,10.04,66800.0,6.6173,6.6305,6.6173,6.6239,66800.0
2015-01-27 12:30:00,10.05,10.06,10.04,10.05,53500.0,6.6305,6.6371,6.6239,6.6305,53500.0
2015-01-27 12:35:00,10.05,10.07,10.04,10.06,63300.0,6.6305,6.6437,6.6239,6.6371,63300.0
2015-01-27 12:40:00,10.06,10.07,10.05,10.07,43700.0,6.6371,6.6437,6.6305,6.6437,43700.0
2015-01-27 12:45:00,10.07,10.07,10.05,10.06,64100.0,6.6437,6.6437,6.6305,6.6371,64100.0
2015-01-27 12:50:00,10.06,10.08,10.06,10.08,28400.0,6.6371,6.6503,6.6371,6.6503,28400.0
2015-01-27 12:55:00,10.07,10.08,10.07,10.08,30500.0,6.6437,6.6503,6.6437,6.6503,30500.0
2015-01-27 13:00:00,10.08,10.1,10.07,10.09,92000.0,6.6503,6.6635,6.6437,6.6569,92000.0
2015-01-27 13:05:00,10.09,10.11,10.08,10.11,14100.0,6.6569,6.6701,6.6503,6.6701,14100.0
2015-01-27 13:10:00,10.11,10.11,10.1,10.11,5200.0,6.6701,6.6701,6.6635,6.6701,5200.0
2015-01-27 13:15:00,10.11,10.13,10.11,10.12,54000.0,6.6701,6.6833,6.6701,6.6767,54000.0
2015-01-27 13:20:00,10.12,10.14,10.11,10.11,67800.0,6.6767,6.6899,6.6701,6.6701,67800.0
2015-01-27 13:25:00,10.11,10.12,10.09,10.11,410300.0,6.6701,6.6767,6.6569,6.6701,410300.0
2015-01-27 13:30:00,10.11,10.12,10.1,10.11,50900.0,6.6701,6.6767,6.6635,6.6701,50900.0
2015-01-27 13:35:00,10.1,10.11,10.09,10.1,31600.0,6.6635,6.6701,6.6569,6.6635,31600.0
2015-01-27 13:40:00,10.1,10.1,10.08,10.08,35200.0,6.6635,6.6635,6.6503,6.6503,35200.0
2015-01-27 13:45:00,10.09,10.09,10.07,10.09,96000.0,6.6569,6.6569,6.6437,6.6569,96000.0
2015-01-27 13:50:00,10.09,10.09,10.07,10.08,45500.0,6.6569,6.6569,6.6437,6.6503,45500.0
2015-01-27 13:55:00,10.08,10.09,10.06,10.08,92700.0,6.6503,6.6569,6.6371,6.6503,92700.0
2015-01-27 14:00:00,10.08,10.1,10.07,10.08,51200.0,6.6503,6.6635,6.6437,6.6503,51200.0
2015-01-27 14:05:00,10.08,10.09,10.07,10.08,90700.0,6.6503,6.6569,6.6437,6.6503,90700.0
2015-01-27 14:10:00,10.08,10.1,10.07,10.08,73200.0,6.6503,6.6635,6.6437,6.6503,73200.0
2015-01-27 14:15:00,10.08,10.11,10.08,10.11,41800.0,6.6503,6.6701,6.6503,6.6701,41800.0
2015-01-27 14:20:00,10.11,10.13,10.1,10.1,98200.0,6.6701,6.6833,6.6635,6.6635,98200.0
2015-01-27 14:25:00,10.11,10.12,10.1,10.11,64100.0,6.6701,6.6767,6.6635,6.6701,64100.0
2015-01-27 14:30:00,10.1,10.11,10.1,10.1,11000.0,6.6635,6.6701,6.6635,6.6635,11000.0
2015-01-27 14:35:00,10.1,10.12,10.09,10.12,52100.0,6.6635,6.6767,6.6569,6.6767,52100.0
2015-01-27 14:40:00,10.12,10.12,10.1,10.12,50400.0,6.6767,6.6767,6.6635,6.6767,50400.0
2015-01-27 14:45:00,10.12,10.12,10.09,10.09,442900.0,6.6767,6.6767,6.6569,6.6569,442900.0
2015-01-27 14:50:00,10.09,10.11,10.08,10.09,109300.0,6.6569,6.6701,6.6503,6.6569,109300.0
2015-01-27 14:55:00,10.09,10.11,10.07,10.09,430200.0,6.6569,6.6701,6.6437,6.6569,430200.0
2015-01-27 15:00:00,10.09,10.1,10.08,10.1,88300.0,6.6569,6.6635,6.6503,6.6635,88300.0
2015-01-27 15:05:00,10.1,10.1,10.08,10.09,58900.0,6.6635,6.6635,6.6503,6.6569,58900.0
2015-01-27 15:10:00,10.09,10.11,10.09,10.1,95000.0,6.6569,6.6701,6.6569,6.6635,95000.0
2015-01-27 15:15:00,10.1,10.11,10.09,10.09,151100.0,6.6635,6.6701,6.6569,6.6569,151100.0
2015-01-27 15:20:00,10.09,10.1,10.08,10.08,112600.0,6.6569,6.6635,6.6503,6.6503,112600.0
2015-01-27 15:25:00,10.08,10.09,10.06,10.06,132600.0,6.6503,6.6569,6.6371,6.6371,132600.0
2015-01-27 15:30:00,10.07,10.09,10.06,10.08,211600.0,6.6437,6.6569,6.6371,6.6503,211600.0
2015-01-27 15:35:00,10.09,10.09,10.06,10.07,251800.0,6.6569,6.6569,6.6371,6.6437,251800.0
2015-01-27 15:40:00,10.08,10.08,10.07,10.08,65500.0,6.6503,6.6503,6.6437,6.6503,65500.0
2015-01-27 15:45:00,10.08,10.08,10.07,10.08,66500.0,6.6503,6.6503,6.6437,6.6503,66500.0
2015-01-27 15:50:00,10.07,10.08,10.05,10.05,572100.0,6.6437,6.6503,6.6305,6.6305,572100.0
2015-01-27 15:55:00,10.05,10.06,10.03,10.04,692700.0,6.6305,6.6371,6.6173,6.6239,692700.0
2015-01-28 09:30:00,10.11,10.15,10.06,10.06,169800.0,6.6701,6.6965,6.6371,6.6371,169800.0
2015-01-28 09:35:00,10.07,10.07,10.0,10.02,360000.0,6.6437,6.6437,6.5975,6.6107,360000.0
2015-01-28 09:40:00,10.02,10.03,9.98,9.99,424000.0,6.6107,6.6173,6.5844,6.5909,424000.0
2015-01-28 09:45:00,9.99,10.0,9.97,9.98,199400.0,6.5909,6.5975,6.5778,6.5844,199400.0
2015-01-28 09:50:00,9.99,10.01,9.98,10.01,142300.0,6.5909,6.6041,6.5844,6.6041,142300.0
2015-01-28 09:55:00,10.02,10.02,10.0,10.0,159100.0,6.6107,6.6107,6.5975,6.5975,159100.0
2015-01-28 10:00:00,10.01,10.02,10.01,10.01,27200.0,6.6041,6.6107,6.6041,6.6041,27200.0
2015-01-28 10:05:00,10.02,10.04,10.01,10.03,73600.0,6.6107,6.6239,6.6041,6.6173,73600.0
2015-01-28 10:10:00,10.04,10.05,10.03,10.04,45100.0,6.6239,6.6305,6.6173,6.6239,45100.0
2015-01-28 10:15:00,10.03,10.04,10.02,10.02,39200.0,6.6173,6.6239,6.6107,6.6107,39200.0
2015-01-28 10:20:00,10.03,10.05,10.03,10.03,102300.0,6.6173,6.6305,6.6173,6.6173,102300.0
2015-01-28 10:25:00,10.03,10.04,10.02,10.02,58500.0,6.6173,6.6239,6.6107,6.6107,58500.0
2015-01-28 10:30:00,10.02,10.03,10.0,10.0,119500.0,6.6107,6.6173,6.5975,6.5975,119500.0
2015-01-28 10:35:00,10.0,10.01,9.98,9.98,290100.0,6.5975,6.6041,6.5844,6.5844,290100.0
2015-01-28 10:40:00,9.99,10.01,9.98,9.99,146100.0,6.5909,6.6041,6.5844,6.5909,146100.0
2015-01-28 10:45:00,9.98,9.99,9.97,9.99,57100.0,6.5844,6.5909,6.5778,6.5909,57100.0
2015-01-28 10:50:00,9.99,10.0,9.97,9.97,63000.0,6.5909,6.5975,6.5778,6.5778,63000.0
2015-01-28 10:55:00,9.97,9.98,9.95,9.96,547900.0,6.5778,6.5844,6.5646,6.5712,547900.0
2015-01-28 11:00:00,9.96,9.98,9.94,9.97,308600.0,6.5712,6.5844,6.558,6.5778,308600.0
2015-01-28 11:05:00,9.97,9.98,9.96,9.97,33300.0,6.5778,6.5844,6.5712,6.5778,33300.0
2015-01-28 11:10:00,9.98,9.98,9.95,9.95,60600.0,6.5844,6.5844,6.5646,6.5646,60600.0
2015-01-28 11:15:00,9.95,9.96,9.95,9.95,11400.0,6.5646,6.5712,6.5646,6.5646,11400.0
2015-01-28 11:20:00,9.95,9.96,9.94,9.95,169600.0,6.5646,6.5712,6.558,6.5646,169600.0
2015-01-28 11:25:00,9.94,9.95,9.92,9.94,238700.0,6.558,6.5646,6.5448,6.558,238700.0
2015-01-28 11:30:00,9.94,9.95,9.93,9.95,37600.0,6.558,6.5646,6.5514,6.5646,37600.0
2015-01-28 11:35:00,9.95,9.97,9.95,9.96,49900.0,6.5646,6.5778,6.5646,6.5712,49900.0
2015-01-28 11:40:00,9.96,9.97,9.96,9.96,18700.0,6.5712,6.5778,6.5712,6.5712,18700.0
2015-01-28 11:45:00,9.97,9.99,9.96,9.98,52200.0,6.5778,6.5909,6.5712,6.5844,52200.0
2015-01-28 11:50:00,9.97,9.98,9.96,9.96,23000.0,6.5778,6.5844,6.5712,6.5712,23000.0
2015-01-28 11:55:00,9.96,9.98,9.96,9.98,46800.0,6.5712,6.5844,6.5712,6.5844,46800.0
2015-01-28 12:00:00,9.98,9.99,9.97,9.99,38300.0,6.5844,6.5909,6.5778,6.5909,38300.0
2015-01-28 12:05:00,9.98,10.0,9.98,9.99,54300.0,6.5844,6.5975,6.5844,6.5909,54300.0
2015-01-28 12:10:00,9.99,9.99,9.98,9.99,11600.0,6.5909,6.5909,6.5844,6.5909,11600.0
2015-01-28 12:15:00,9.99,10.01,9.98,10.01,28400.0,6.5909,6.6041,6.5844,6.6041,28400.0
2015-01-28 12:20:00,10.01,10.02,10.0,10.01,50000.0,6.6041,6.6107,6.5975,6.6041,50000.0
2015-01-28 12:25:00,10.0,10.01,9.99,9.99,75300.0,6.5975,6.6041,6.5909,6.5909,75300.0
2015-01-28 12:30:00,10.0,10.0,9.99,9.99,11400.0,6.5975,6.5975,6.5909,6.5909,11400.0
2015-01-28 12:35:00,9.99,10.0,9.97,9.97,42300.0,6.5909,6.5975,6.5778,6.5778,42300.0
2015-01-28 12:40:00,9.98,9.99,9.97,9.99,61400.0,6.5844,6.5909,6.5778,6.5909,61400.0
2015-01-28 12:45:00,9.99,9.99,9.98,9.99,57000.0,6.5909,6.5909,6.5844,6.5909,57000.0
2015-01-28 12:50:00,9.98,9.99,9.96,9.96,66700.0,6.5844,6.5909,6.5712,6.5712,66700.0
2015-01-28 12:55:00,9.96,9.97,9.96,9.96,71100.0,6.5712,6.5778,6.5712,6.5712,71100.0
2015-01-28 13:00:00,9.96,9.96,9.95,9.95,16500.0,6.5712,6.5712,6.5646,6.5646,16500.0
2015-01-28 13:05:00,9.95,9.96,9.94,9.94,148300.0,6.5646,6.5712,6.558,6.558,148300.0
2015-01-28 13:10:00,9.95,9.95,9.93,9.93,46900.0,6.5646,6.5646,6.5514,6.5514,46900.0
2015-01-28 13:15:00,9.93,9.94,9.93,9.93,33700.0,6.5514,6.558,6.5514,6.5514,33700.0
2015-01-28 13:20:00,9.94,9.94,9.93,9.93,25500.0,6.558,6.558,6.5514,6.5514,25500.0
2015-01-28 13:25:00,9.94,9.94,9.93,9.94,35100.0,6.558,6.558,6.5514,6.558,35100.0
2015-01-28 13:30:00,9.94,9.95,9.93,9.95,96100.0,6.558,6.5646,6.5514,6.5646,96100.0
2015-01-28 13:35:00,9.95,9.95,9.94,9.95,27000.0,6.5646,6.5646,6.558,6.5646,27000.0
2015-01-28 13:40:00,9.95,9.95,9.94,9.95,36100.0,6.5646,6.5646,6.558,6.5646,36100.0
2015-01-28 13:45:00,9.95,9.96,9.94,9.96,48400.0,6.5646,6.5712,6.558,6.5712,48400.0
2015-01-28 13:50:00,9.95,9.97,9.95,9.95,65900.0,6.5646,6.5778,6.5646,6.5646,65900.0
2015-01-28 13:55:00,9.96,9.96,9.94,9.95,72000.0,6.5712,6.5712,6.558,6.5646,72000.0
2015-01-28 14:00:00,9.95,10.0,9.95,9.96,154300.0,6.5646,6.5975,6.5646,6.5712,154300.0
2015-01-28 14:05:00,9.96,9.97,9.91,9.92,173500.0,6.5712,6.5778,6.5382,6.5448,173500.0
2015-01-28 14:10:00,9.92,9.94,9.9,9.93,162400.0,6.5448,6.558,6.5316,6.5514,162400.0
2015-01-28 14:15:00,9.92,9.94,9.92,9.93,184700.0,6.5448,6.558,6.5448,6.5514,184700.0
2015-01-28 14:20:00,9.93,9.94,9.92,9.93,74200.0,6.5514,6.558,6.5448,6.5514,74200.0
2015-01-28 14:25:00,9.92,9.93,9.89,9.89,101300.0,6.5448,6.5514,6.525,6.525,101300.0
2015-01-28 14:30:00,9.89,9.9,9.86,9.87,186000.0,6.525,6.5316,6.5052,6.5118,186000.0
2015-01-28 14:35:00,9.87,9.88,9.86,9.87,149300.0,6.5118,6.5184,6.5052,6.5118,149300.0
2015-01-28 14:40:00,9.87,9.88,9.87,9.88,86100.0,6.5118,6.5184,6.5118,6.5184,86100.0
2015-01-28 14:45:00,9.87,9.89,9.87,9.87,170500.0,6.5118,6.525,6.5118,6.5118,170500.0
2015-01-28 14:50:00,9.88,9.89,9.87,9.88,150200.0,6.5184,6.525,6.5118,6.5184,150200.0
2015-01-28 14:55:00,9.89,9.91,9.88,9.89,126300.0,6.525,6.5382,6.5184,6.525,126300.0
2015-01-28 15:00:00,9.9,9.92,9.88,9.9,165800.0,6.5316,6.5448,6.5184,6.5316,165800.0
2015-01-28 15:05:00,9.89,9.9,9.87,9.88,77800.0,6.525,6.5316,6.5118,6.5184,77800.0
2015-01-28 15:10:00,9.89,9.89,9.86,9.86,139300.0,6.525,6.525,6.5052,6.5052,139300.0
2015-01-28 15:15:00,9.86,9.87,9.85,9.86,43400.0,6.5052,6.5118,6.4986,6.5052,43400.0
2015-01-28 15:20:00,9.86,9.87,9.85,9.86,96100.0,6.5052,6.5118,6.4986,6.5052,96100.0
2015-01-28 15:25:00,9.87,9.87,9.84,9.84,171500.0,6.5118,6.5118,6.492,6.492,171500.0
2015-01-28 15:30:00,9.84,9.85,9.83,9.83,186000.0,6.492,6.4986,6.4854,6.4854,186000.0
2015-01-28 15:35:00,9.83,9.84,9.81,9.81,104800.0,6.4854,6.492,6.4722,6.4722,104800.0
2015-01-28 15:40:00,9.82,9.82,9.78,9.8,190400.0,6.4788,6.4788,6.4524,6.4656,190400.0
2015-01-28 15:45:00,9.8,9.81,9.78,9.79,175000.0,6.4656,6.4722,6.4524,6.459,175000.0
2015-01-28 15:50:00,9.79,9.8,9.78,9.78,261400.0,6.459,6.4656,6.4524,6.4524,261400.0
2015-01-28 15:55:00,9.79,9.79,9.76,9.76,827800.0,6.459,6.459,6.4392,6.4392,827800.0
2015-01-29 09:30:00,9.82,9.91,9.77,9.88,489800.0,6.4788,6.5382,6.4458,6.5184,489800.0
2015-01-29 09:35:00,9.89,9.9,9.82,9.83,278500.0,6.525,6.5316,6.4788,6.4854,278500.0
2015-01-29 09:40:00,9.83,9.85,9.79,9.81,197800.0,6.4854,6.4986,6.459,6.4722,197800.0
2015-01-29 09:45:00,9.81,9.82,9.79,9.81,209100.0,6.4722,6.4788,6.459,6.4722,209100.0
2015-01-29 09:50:00,9.82,9.88,9.81,9.88,73200.0,6.4788,6.5184,6.4722,6.5184,73200.0
2015-01-29 09:55:00,9.88,9.94,9.88,9.93,120000.0,6.5184,6.558,6.5184,6.5514,120000.0
2015-01-29 10:00:00,9.92,9.94,9.9,9.92,177100.0,6.5448,6.558,6.5316,6.5448,177100.0
2015-01-29 10:05:00,9.92,9.93,9.87,9.88,244500.0,6.5448,6.5514,6.5118,6.5184,244500.0
2015-01-29 10:10:00,9.88,9.91,9.88,9.88,202600.0,6.5184,6.5382,6.5184,6.5184,202600.0
2015-01-29 10:15:00,9.89,9.92,9.88,9.91,667900.0,6.525,6.5448,6.5184,6.5382,667900.0
2015-01-29 10:20:00,9.91,9.92,9.84,9.84,291600.0,6.5382,6.5448,6.492,6.492,291600.0
2015-01-29 10:25:00,9.84,9.88,9.84,9.87,364400.0,6.492,6.5184,6.492,6.5118,364400.0
2015-01-29 10:30:00,9.87,9.9,9.86,9.89,264400.0,6.5118,6.5316,6.5052,6.525,264400.0
2015-01-29 10:35:00,9.88,9.89,9.85,9.87,350100.0,6.5184,6.525,6.4986,6.5118,350100.0
2015-01-29 10:40:00,9.86,9.87,9.82,9.83,424900.0,6.5052,6.5118,6.4788,6.4854,424900.0
2015-01-29 10:45:00,9.83,9.83,9.8,9.82,280700.0,6.4854,6.4854,6.4656,6.4788,280700.0
2015-01-29 10:50:00,9.82,9.83,9.81,9.83,217100.0,6.4788,6.4854,6.4722,6.4854,217100.0
2015-01-29 10:55:00,9.83,9.85,9.82,9.85,157600.0,6.4854,6.4986,6.4788,6.4986,157600.0
2015-01-29 11:00:00,9.85,9.85,9.82,9.84,162300.0,6.4986,6.4986,6.4788,6.492,162300.0
2015-01-29 11:05:00,9.84,9.85,9.81,9.85,212400.0,6.492,6.4986,6.4722,6.4986,212400.0
2015-01-29 11:10:00,9.85,9.86,9.83,9.85,126300.0,6.4986,6.5052,6.4854,6.4986,126300.0
2015-01-29 11:15:00,9.85,9.88,9.84,9.84,628300.0,6.4986,6.5184,6.492,6.492,628300.0
2015-01-29 11:20:00,9.84,9.86,9.83,9.85,292400.0,6.492,6.5052,6.4854,6.4986,292400.0
2015-01-29 11:25:00,9.86,9.86,9.83,9.86,233200.0,6.5052,6.5052,6.4854,6.5052,233200.0
2015-01-29 11:30:00,9.86,9.88,9.85,9.87,156400.0,6.5052,6.5184,6.4986,6.5118,156400.0
2015-01-29 11:35:00,9.87,9.9,9.86,9.9,74400.0,6.5118,6.5316,6.5052,6.5316,74400.0
2015-01-29 11:40:00,9.9,9.9,9.88,9.89,76300.0,6.5316,6.5316,6.5184,6.525,76300.0
2015-01-29 11:45:00,9.88,9.9,9.88,9.9,128500.0,6.5184,6.5316,6.5184,6.5316,128500.0
2015-01-29 11:50:00,9.9,9.91,9.89,9.9,99200.0,6.5316,6.5382,6.525,6.5316,99200.0
2015-01-29 11:55:00,9.9,9.91,9.89,9.91,53100.0,6.5316,6.5382,6.525,6.5382,53100.0
2015-01-29 12:00:00,9.91,9.93,9.9,9.92,219700.0,6.5382,6.5514,6.5316,6.5448,219700.0
2015-01-29 12:05:00,9.93,9.94,9.92,9.93,105500.0,6.5514,6.558,6.5448,6.5514,105500.0
2015-01-29 12:10:00,9.93,9.94,9.92,9.94,97000.0,6.5514,6.558,6.5448,6.558,97000.0
2015-01-29 12:15:00,9.94,9.95,9.93,9.93,97000.0,6.558,6.5646,6.5514,6.5514,97000.0
2015-01-29 12:20:00,9.94,9.94,9.92,9.94,179100.0,6.558,6.558,6.5448,6.558,179100.0
2015-01-29 12:25:00,9.94,9.95,9.92,9.94,208700.0,6.558,6.5646,6.5448,6.558,208700.0
2015-01-29 12:30:00,9.94,9.95,9.93,9.95,93500.0,6.558,6.5646,6.5514,6.5646,93500.0
2015-01-29 12:35:00,9.94,9.95,9.93,9.93,147900.0,6.558,6.5646,6.5514,6.5514,147900.0
2015-01-29 12:40:00,9.94,9.94,9.93,9.94,22500.0,6.558,6.558,6.5514,6.558,22500.0
2015-01-29 12:45:00,9.93,9.95,9.93,9.95,92300.0,6.5514,6.5646,6.5514,6.5646,92300.0
2015-01-29 12:50:00,9.95,9.95,9.92,9.94,247600.0,6.5646,6.5646,6.5448,6.558,247600.0
2015-01-29 12:55:00,9.94,9.94,9.91,9.92,213000.0,6.558,6.558,6.5382,6.5448,213000.0
2015-01-29 13:00:00,9.93,9.94,9.92,9.93,155700.0,6.5514,6.558,6.5448,6.5514,155700.0
2015-01-29 13:05:00,9.92,9.93,9.91,9.92,130100.0,6.5448,6.5514,6.5382,6.5448,130100.0
2015-01-29 13:10:00,9.92,9.94,9.91,9.93,185400.0,6.5448,6.558,6.5382,6.5514,185400.0
2015-01-29 13:15:00,9.93,9.94,9.92,9.92,95500.0,6.5514,6.558,6.5448,6.5448,95500.0
2015-01-29 13:20:00,9.92,9.94,9.92,9.94,71300.0,6.5448,6.558,6.5448,6.558,71300.0
2015-01-29 13:25:00,9.94,9.94,9.93,9.93,69600.0,6.558,6.558,6.5514,6.5514,69600.0
2015-01-29 13:30:00,9.94,9.94,9.93,9.94,38400.0,6.558,6.558,6.5514,6.558,38400.0
2015-01-29 13:35:00,9.94,9.95,9.93,9.95,72800.0,6.558,6.5646,6.5514,6.5646,72800.0
2015-01-29 13:40:00,9.95,9.97,9.94,9.96,161200.0,6.5646,6.5778,6.558,6.5712,161200.0
2015-01-29 13:45:00,9.96,9.98,9.95,9.98,108300.0,6.5712,6.5844,6.5646,6.5844,108300.0
2015-01-29 13:50:00,9.98,10.01,9.98,10.01,242200.0,6.5844,6.6041,6.5844,6.6041,242200.0
2015-01-29 13:55:00,10.01,10.01,9.98,9.98,122500.0,6.6041,6.6041,6.5844,6.5844,122500.0
2015-01-29 14:00:00,9.98,10.01,9.98,10.01,94500.0,6.5844,6.6041,6.5844,6.6041,94500.0
2015-01-29 14:05:00,10.0,10.02,9.99,9.99,83900.0,6.5975,6.6107,6.5909,6.5909,83900.0
2015-01-29 14:10:00,10.0,10.0,9.99,10.0,47400.0,6.5975,6.5975,6.5909,6.5975,47400.0
2015-01-29 14:15:00,10.0,10.01,9.99,10.0,118400.0,6.5975,6.6041,6.5909,6.5975,118400.0
2015-01-29 14:20:00,10.01,10.02,10.0,10.02,49000.0,6.6041,6.6107,6.5975,6.6107,49000.0
2015-01-29 14:25:00,10.02,10.04,10.01,10.03,75600.0,6.6107,6.6239,6.6041,6.6173,75600.0
2015-01-29 14:30:00,10.04,10.05,10.02,10.02,144200.0,6.6239,6.6305,6.6107,6.6107,144200.0
2015-01-29 14:35:00,10.03,10.03,9.99,10.01,95000.0,6.6173,6.6173,6.5909,6.6041,95000.0
2015-01-29 14:40:00,10.01,10.01,9.99,10.0,80500.0,6.6041,6.6041,6.5909,6.5975,80500.0
2015-01-29 14:45:00,10.0,10.0,9.99,9.99,46500.0,6.5975,6.5975,6.5909,6.5909,46500.0
2015-01-29 14:50:00,9.99,10.0,9.99,10.0,50300.0,6.5909,6.5975,6.5909,6.5975,50300.0
2015-01-29 14:55:00,9.99,10.01,9.99,10.01,101100.0,6.5909,6.6041,6.5909,6.6041,101100.0
2015-01-29 15:00:00,10.01,10.01,10.0,10.0,124000.0,6.6041,6.6041,6.5975,6.5975,124000.0
2015-01-29 15:05:00,10.01,10.03,10.0,10.03,110800.0,6.6041,6.6173,6.5975,6.6173,110800.0
2015-01-29 15:10:00,10.03,10.03,10.01,10.01,252100.0,6.6173,6.6173,6.6041,6.6041,252100.0
2015-01-29 15:15:00,10.02,10.03,10.01,10.02,179700.0,6.6107,6.6173,6.6041,6.6107,179700.0
2015-01-29 15:20:00,10.02,10.03,10.01,10.03,164200.0,6.6107,6.6173,6.6041,6.6173,164200.0
2015-01-29 15:25:00,10.03,10.04,10.02,10.02,167100.0,6.6173,6.6239,6.6107,6.6107,167100.0
2015-01-29 15:30:00,10.02,10.04,10.02,10.04,191600.0,6.6107,6.6239,6.6107,6.6239,191600.0
2015-01-29 15:35:00,10.04,10.06,10.03,10.05,140900.0,6.6239,6.6371,6.6173,6.6305,140900.0
2015-01-29 15:40:00,10.06,10.07,10.05,10.07,163400.0,6.6371,6.6437,6.6305,6.6437,163400.0
2015-01-29 15:45:00,10.07,10.07,10.05,10.05,341000.0,6.6437,6.6437,6.6305,6.6305,341000.0
2015-01-29 15:50:00,10.06,10.07,10.05,10.05,226600.0,6.6371,6.6437,6.6305,6.6305,226600.0
2015-01-29 15:55:00,10.05,10.08,10.05,10.08,911000.0,6.6305,6.6503,6.6305,6.6503,911000.0
2015-01-30 09:30:00,9.96,9.97,9.91,9.93,405600.0,6.5712,6.5778,6.5382,6.5514,405600.0
2015-01-30 09:35:00,9.94,9.95,9.9,9.93,215700.0,6.558,6.5646,6.5316,6.5514,215700.0
2015-01-30 09:40:00,9.92,9.98,9.91,9.97,255900.0,6.5448,6.5844,6.5382,6.5778,255900.0
2015-01-30 09:45:00,9.96,9.98,9.95,9.95,143400.0,6.5712,6.5844,6.5646,6.5646,143400.0
2015-01-30 09:50:00,9.95,9.96,9.93,9.94,107100.0,6.5646,6.5712,6.5514,6.558,107100.0
2015-01-30 09:55:00,9.94,9.96,9.93,9.94,57100.0,6.558,6.5712,6.5514,6.558,57100.0
2015-01-30 10:00:00,9.94,9.95,9.92,9.95,176400.0,6.558,6.5646,6.5448,6.5646,176400.0
2015-01-30 10:05:00,9.95,9.95,9.92,9.93,194100.0,6.5646,6.5646,6.5448,6.5514,194100.0
2015-01-30 10:10:00,9.93,9.93,9.89,9.91,71500.0,6.5514,6.5514,6.525,6.5382,71500.0
2015-01-30 10:15:00,9.92,9.93,9.91,9.92,67200.0,6.5448,6.5514,6.5382,6.5448,67200.0
2015-01-30 10:20:00,9.92,9.95,9.91,9.94,312500.0,6.5448,6.5646,6.5382,6.558,312500.0
2015-01-30 10:25:00,9.93,9.96,9.93,9.94,64500.0,6.5514,6.5712,6.5514,6.558,64500.0
2015-01-30 10:30:00,9.94,9.94,9.91,9.92,80500.0,6.558,6.558,6.5382,6.5448,80500.0
2015-01-30 10:35:00,9.92,9.94,9.91,9.94,220000.0,6.5448,6.558,6.5382,6.558,220000.0
2015-01-30 10:40:00,9.94,9.96,9.93,9.94,50100.0,6.558,6.5712,6.5514,6.558,50100.0
2015-01-30 10:45:00,9.95,9.96,9.94,9.95,81200.0,6.5646,6.5712,6.558,6.5646,81200.0
2015-01-30 10:50:00,9.94,9.95,9.93,9.95,172900.0,6.558,6.5646,6.5514,6.5646,172900.0
2015-01-30 10:55:00,9.95,9.96,9.93,9.96,86900.0,6.5646,6.5712,6.5514,6.5712,86900.0
2015-01-30 11:00:00,9.96,9.97,9.95,9.96,85000.0,6.5712,6.5778,6.5646,6.5712,85000.0
2015-01-30 11:05:00,9.96,9.97,9.94,9.96,98100.0,6.5712,6.5778,6.558,6.5712,98100.0
2015-01-30 11:10:00,9.96,9.96,9.93,9.95,105100.0,6.5712,6.5712,6.5514,6.5646,105100.0
2015-01-30 11:15:00,9.95,9.95,9.93,9.95,68200.0,6.5646,6.5646,6.5514,6.5646,68200.0
2015-01-30 11:20:00,9.94,9.94,9.93,9.94,81700.0,6.558,6.558,6.5514,6.558,81700.0
2015-01-30 11:25:00,9.93,9.96,9.93,9.95,92700.0,6.5514,6.5712,6.5514,6.5646,92700.0
2015-01-30 11:30:00,9.95,9.97,9.94,9.97,192900.0,6.5646,6.5778,6.558,6.5778,192900.0
2015-01-30 11:35:00,9.97,9.97,9.95,9.95,47400.0,6.5778,6.5778,6.5646,6.5646,47400.0
2015-01-30 11:40:00,9.95,9.96,9.92,9.94,143600.0,6.5646,6.5712,6.5448,6.558,143600.0
2015-01-30 11:45:00,9.94,9.95,9.93,9.95,76600.0,6.558,6.5646,6.5514,6.5646,76600.0
2015-01-30 11:50:00,9.95,9.95,9.93,9.94,81800.0,6.5646,6.5646,6.5514,6.558,81800.0
2015-01-30 11:55:00,9.94,9.97,9.94,9.97,151100.0,6.558,6.5778,6.558,6.5778,151100.0
2015-01-30 12:00:00,9.96,9.99,9.95,9.96,147500.0,6.5712,6.5909,6.5646,6.5712,147500.0
2015-01-30 12:05:00,9.97,9.97,9.96,9.97,39400.0,6.5778,6.5778,6.5712,6.5778,39400.0
2015-01-30 12:10:00,9.97,9.99,9.96,9.98,68000.0,6.5778,6.5909,6.5712,6.5844,68000.0
2015-01-30 12:15:00,9.99,10.0,9.98,10.0,45000.0,6.5909,6.5975,6.5844,6.5975,45000.0
2015-01-30 12:20:00,9.99,10.0,9.99,10.0,12100.0,6.5909,6.5975,6.5909,6.5975,12100.0
2015-01-30 12:25:00,10.0,10.01,9.99,9.99,97600.0,6.5975,6.6041,6.5909,6.5909,97600.0
2015-01-30 12:30:00,10.0,10.0,9.99,10.0,8100.0,6.5975,6.5975,6.5909,6.5975,8100.0
2015-01-30 12:35:00,10.0,10.0,9.96,9.97,74900.0,6.5975,6.5975,6.5712,6.5778,74900.0
2015-01-30 12:40:00,9.96,9.99,9.96,9.98,69700.0,6.5712,6.5909,6.5712,6.5844,69700.0
2015-01-30 12:45:00,9.99,10.0,9.98,10.0,70000.0,6.5909,6.5975,6.5844,6.5975,70000.0
2015-01-30 12:50:00,10.0,10.0,9.99,9.99,59800.0,6.5975,6.5975,6.5909,6.5909,59800.0
2015-01-30 12:55:00,10.0,10.0,9.99,10.0,30600.0,6.5975,6.5975,6.5909,6.5975,30600.0
2015-01-30 13:00:00,10.0,10.01,9.99,10.01,32800.0,6.5975,6.6041,6.5909,6.6041,32800.0
2015-01-30 13:05:00,10.01,10.01,10.0,10.0,100500.0,6.6041,6.6041,6.5975,6.5975,100500.0
2015-01-30 13:10:00,10.01,10.01,10.0,10.0,63100.0,6.6041,6.6041,6.5975,6.5975,63100.0
2015-01-30 13:15:00,10.0,10.0,9.97,10.0,128000.0,6.5975,6.5975,6.5778,6.5975,128000.0
2015-01-30 13:20:00,10.0,10.01,9.98,10.01,595500.0,6.5975,6.6041,6.5844,6.6041,595500.0
2015-01-30 13:25:00,10.01,10.02,10.0,10.01,154600.0,6.6041,6.6107,6.5975,6.6041,154600.0
2015-01-30 13:30:00,10.0,10.02,10.0,10.02,50800.0,6.5975,6.6107,6.5975,6.6107,50800.0
2015-01-30 13:35:00,10.02,10.02,10.01,10.02,33500.0,6.6107,6.6107,6.6041,6.6107,33500.0
2015-01-30 13:40:00,10.01,10.02,10.0,10.02,116900.0,6.6041,6.6107,6.5975,6.6107,116900.0
2015-01-30 13:45:00,10.02,10.03,10.01,10.03,188500.0,6.6107,6.6173,6.6041,6.6173,188500.0
2015-01-30 13:50:00,10.03,10.03,10.02,10.02,53400.0,6.6173,6.6173,6.6107,6.6107,53400.0
2015-01-30 13:55:00,10.03,10.05,10.02,10.04,120800.0,6.6173,6.6305,6.6107,6.6239,120800.0
2015-01-30 14:00:00,10.04,10.04,10.02,10.03,47800.0,6.6239,6.6239,6.6107,6.6173,47800.0
2015-01-30 14:05:00,10.03,10.05,10.02,10.04,56300.0,6.6173,6.6305,6.6107,6.6239,56300.0
2015-01-30 14:10:00,10.04,10.05,10.02,10.04,84500.0,6.6239,6.6305,6.6107,6.6239,84500.0
2015-01-30 14:15:00,10.04,10.08,10.03,10.08,253000.0,6.6239,6.6503,6.6173,6.6503,253000.0
2015-01-30 14:20:00,10.08,10.1,10.07,10.1,168900.0,6.6503,6.6635,6.6437,6.6635,168900.0
2015-01-30 14:25:00,10.1,10.11,10.09,10.1,110400.0,6.6635,6.6701,6.6569,6.6635,110400.0
2015-01-30 14:30:00,10.11,10.11,10.09,10.1,142100.0,6.6701,6.6701,6.6569,6.6635,142100.0
2015-01-30 14:35:00,10.1,10.1,10.08,10.08,66400.0,6.6635,6.6635,6.6503,6.6503,66400.0
2015-01-30 14:40:00,10.08,10.09,10.08,10.08,59400.0,6.6503,6.6569,6.6503,6.6503,59400.0
2015-01-30 14:45:00,10.08,10.09,10.05,10.05,169400.0,6.6503,6.6569,6.6305,6.6305,169400.0
2015-01-30 14:50:00,10.05,10.06,10.04,10.04,198800.0,6.6305,6.6371,6.6239,6.6239,198800.0
2015-01-30 14:55:00,10.05,10.05,10.04,10.04,67900.0,6.6305,6.6305,6.6239,6.6239,67900.0
2015-01-30 15:00:00,10.04,10.06,10.04,10.04,208100.0,6.6239,6.6371,6.6239,6.6239,208100.0
2015-01-30 15:05:00,10.04,10.05,10.02,10.03,249700.0,6.6239,6.6305,6.6107,6.6173,249700.0
2015-01-30 15:10:00,10.04,10.05,10.03,10.05,120600.0,6.6239,6.6305,6.6173,6.6305,120600.0
2015-01-30 15:15:00,10.05,10.06,10.04,10.04,280000.0,6.6305,6.6371,6.6239,6.6239,280000.0
2015-01-30 15:20:00,10.04,10.05,10.01,10.04,255000.0,6.6239,6.6305,6.6041,6.6239,255000.0
2015-01-30 15:25:00,10.03,10.06,10.03,10.06,181300.0,6.6173,6.6371,6.6173,6.6371,181300.0
2015-01-30 15:30:00,10.06,10.06,10.03,10.04,564600.0,6.6371,6.6371,6.6173,6.6239,564600.0
2015-01-30 15:35:00,10.04,10.05,10.03,10.04,207200.0,6.6239,6.6305,6.6173,6.6239,207200.0
2015-01-30 15:40:00,10.04,10.05,10.01,10.01,161000.0,6.6239,6.6305,6.6041,6.6041,161000.0
2015-01-30 15:45:00,10.02,10.02,10.01,10.02,234200.0,6.6107,6.6107,6.6041,6.6107,234200.0
2015-01-30 15:50:00,10.02,10.02,10.01,10.01,288200.0,6.6107,6.6107,6.6041,6.6041,288200.0
2015-01-30 15:55:00,10.02,10.02,10.0,10.01,881100.0,6.6107,6.6107,6.5975,6.6041,881100.0
2015-02-02 09:30:00,10.09,10.11,10.03,10.08,178700.0,6.6569,6.6701,6.6173,6.6503,178700.0
2015-02-02 09:35:00,10.08,10.1,10.07,10.08,117200.0,6.6503,6.6635,6.6437,6.6503,117200.0
2015-02-02 09:40:00,10.08,10.09,10.05,10.06,176000.0,6.6503,6.6569,6.6305,6.6371,176000.0
2015-02-02 09:45:00,10.06,10.11,10.05,10.09,306700.0,6.6371,6.6701,6.6305,6.6569,306700.0
2015-02-02 09:50:00,10.09,10.12,10.08,10.12,473000.0,6.6569,6.6767,6.6503,6.6767,473000.0
2015-02-02 09:55:00,10.11,10.14,10.08,10.08,150800.0,6.6701,6.6899,6.6503,6.6503,150800.0
2015-02-02 10:00:00,10.08,10.08,10.03,10.03,176200.0,6.6503,6.6503,6.6173,6.6173,176200.0
2015-02-02 10:05:00,10.02,10.02,9.98,10.01,293100.0,6.6107,6.6107,6.5844,6.6041,293100.0
2015-02-02 10:10:00,10.01,10.03,9.99,10.02,319200.0,6.6041,6.6173,6.5909,6.6107,319200.0
2015-02-02 10:15:00,10.03,10.05,10.01,10.03,137700.0,6.6173,6.6305,6.6041,6.6173,137700.0
2015-02-02 10:20:00,10.04,10.06,10.02,10.04,284000.0,6.6239,6.6371,6.6107,6.6239,284000.0
2015-02-02 10:25:00,10.04,10.06,10.03,10.04,156500.0,6.6239,6.6371,6.6173,6.6239,156500.0
2015-02-02 10:30:00,10.05,10.05,10.01,10.02,244800.0,6.6305,6.6305,6.6041,6.6107,244800.0
2015-02-02 10:35:00,10.03,10.07,10.02,10.06,223100.0,6.6173,6.6437,6.6107,6.6371,223100.0
2015-02-02 10:40:00,10.07,10.08,10.06,10.08,44500.0,6.6437,6.6503,6.6371,6.6503,44500.0
2015-02-02 10:45:00,10.08,10.08,10.05,10.08,139900.0,6.6503,6.6503,6.6305,6.6503,139900.0
2015-02-02 10:50:00,10.08,10.09,10.06,10.09,130100.0,6.6503,6.6569,6.6371,6.6569,130100.0
2015-02-02 10:55:00,10.08,10.09,10.06,10.08,106300.0,6.6503,6.6569,6.6371,6.6503,106300.0
2015-02-02 11:00:00,10.08,10.1,10.07,10.1,105800.0,6.6503,6.6635,6.6437,6.6635,105800.0
2015-02-02 11:05:00,10.09,10.1,10.07,10.09,75700.0,6.6569,6.6635,6.6437,6.6569,75700.0
2015-02-02 11:10:00,10.08,10.1,10.07,10.07,122100.0,6.6503,6.6635,6.6437,6.6437,122100.0
2015-02-02 11:15:00,10.07,10.08,10.06,10.06,43500.0,6.6437,6.6503,6.6371,6.6371,43500.0
2015-02-02 11:20:00,10.06,10.08,10.05,10.07,110600.0,6.6371,6.6503,6.6305,6.6437,110600.0
2015-02-02 11:25:00,10.07,10.09,10.06,10.08,187100.0,6.6437,6.6569,6.6371,6.6503,187100.0
2015-02-02 11:30:00,10.08,10.1,10.07,10.09,145200.0,6.6503,6.6635,6.6437,6.6569,145200.0
2015-02-02 11:35:00,10.09,10.11,10.08,10.1,133300.0,6.6569,6.6701,6.6503,6.6635,133300.0
2015-02-02 11:40:00,10.1,10.11,10.09,10.1,101000.0,6.6635,6.6701,6.6569,6.6635,101000.0
2015-02-02 11:45:00,10.1,10.11,10.08,10.09,251600.0,6.6635,6.6701,6.6503,6.6569,251600.0
2015-02-02 11:50:00,10.09,10.1,10.07,10.07,157600.0,6.6569,6.6635,6.6437,6.6437,157600.0
2015-02-02 11:55:00,10.07,10.08,10.05,10.07,133400.0,6.6437,6.6503,6.6305,6.6437,133400.0
2015-02-02 12:00:00,10.06,10.08,10.04,10.05,164400.0,6.6371,6.6503,6.6239,6.6305,164400.0
2015-02-02 12:05:00,10.04,10.07,10.04,10.07,174200.0,6.6239,6.6437,6.6239,6.6437,174200.0
2015-02-02 12:10:00,10.06,10.07,10.06,10.06,35800.0,6.6371,6.6437,6.6371,6.6371,35800.0
2015-02-02 12:15:00,10.06,10.09,10.06,10.09,30400.0,6.6371,6.6569,6.6371,6.6569,30400.0
2015-02-02 12:20:00,10.09,10.09,10.07,10.07,64900.0,6.6569,6.6569,6.6437,6.6437,64900.0
2015-02-02 12:25:00,10.06,10.09,10.06,10.09,87700.0,6.6371,6.6569,6.6371,6.6569,87700.0
2015-02-02 12:30:00,10.1,10.1,10.07,10.09,112500.0,6.6635,6.6635,6.6437,6.6569,112500.0
2015-02-02 12:35:00,10.1,10.11,10.09,10.1,59400.0,6.6635,6.6701,6.6569,6.6635,59400.0
2015-02-02 12:40:00,10.11,10.12,10.1,10.11,129900.0,6.6701,6.6767,6.6635,6.6701,129900.0
2015-02-02 12:45:00,10.11,10.12,10.07,10.07,93700.0,6.6701,6.6767,6.6437,6.6437,93700.0
2015-02-02 12:50:00,10.07,10.09,10.06,10.07,58800.0,6.6437,6.6569,6.6371,6.6437,58800.0
2015-02-02 12:55:00,10.08,10.09,10.07,10.07,90900.0,6.6503,6.6569,6.6437,6.6437,90900.0
2015-02-02 13:00:00,10.08,10.08,10.06,10.07,77800.0,6.6503,6.6503,6.6371,6.6437,77800.0
2015-02-02 13:05:00,10.07,10.09,10.06,10.08,51900.0,6.6437,6.6569,6.6371,6.6503,51900.0
2015-02-02 13:10:00,10.09,10.1,10.08,10.08,124200.0,6.6569,6.6635,6.6503,6.6503,124200.0
2015-02-02 13:15:00,10.08,10.1,10.08,10.08,79900.0,6.6503,6.6635,6.6503,6.6503,79900.0
2015-02-02 13:20:00,10.09,10.12,10.08,10.11,85500.0,6.6569,6.6767,6.6503,6.6701,85500.0
2015-02-02 13:25:00,10.12,10.12,10.1,10.12,78200.0,6.6767,6.6767,6.6635,6.6767,78200.0
2015-02-02 13:30:00,10.12,10.12,10.09,10.1,57200.0,6.6767,6.6767,6.6569,6.6635,57200.0
2015-02-02 13:35:00,10.1,10.11,10.08,10.09,86700.0,6.6635,6.6701,6.6503,6.6569,86700.0
2015-02-02 13:40:00,10.09,10.1,10.07,10.08,57100.0,6.6569,6.6635,6.6437,6.6503,57100.0
2015-02-02 13:45:00,10.08,10.09,10.07,10.08,64300.0,6.6503,6.6569,6.6437,6.6503,64300.0
2015-02-02 13:50:00,10.08,10.1,10.08,10.09,73600.0,6.6503,6.6635,6.6503,6.6569,73600.0
2015-02-02 13:55:00,10.08,10.1,10.07,10.09,128200.0,6.6503,6.6635,6.6437,6.6569,128200.0
2015-02-02 14:00:00,10.09,10.1,10.08,10.1,315100.0,6.6569,6.6635,6.6503,6.6635,315100.0
2015-02-02 14:05:00,10.1,10.11,10.09,10.1,31200.0,6.6635,6.6701,6.6569,6.6635,31200.0
2015-02-02 14:10:00,10.11,10.11,10.09,10.09,118000.0,6.6701,6.6701,6.6569,6.6569,118000.0
2015-02-02 14:15:00,10.1,10.12,10.09,10.11,48500.0,6.6635,6.6767,6.6569,6.6701,48500.0
2015-02-02 14:20:00,10.12,10.13,10.11,10.12,86500.0,6.6767,6.6833,6.6701,6.6767,86500.0
2015-02-02 14:25:00,10.12,10.14,10.11,10.13,78000.0,6.6767,6.6899,6.6701,6.6833,78000.0
2015-02-02 14:30:00,10.13,10.14,10.12,10.14,79300.0,6.6833,6.6899,6.6767,6.6899,79300.0
2015-02-02 14:35:00,10.13,10.14,10.11,10.11,175800.0,6.6833,6.6899,6.6701,6.6701,175800.0
2015-02-02 14:40:00,10.12,10.14,10.11,10.13,82400.0,6.6767,6.6899,6.6701,6.6833,82400.0
2015-02-02 14:45:00,10.13,10.14,10.11,10.12,53500.0,6.6833,6.6899,6.6701,6.6767,53500.0
2015-02-02 14:50:00,10.12,10.14,10.11,10.13,65400.0,6.6767,6.6899,6.6701,6.6833,65400.0
2015-02-02 14:55:00,10.13,10.14,10.11,10.13,159800.0,6.6833,6.6899,6.6701,6.6833,159800.0
2015-02-02 15:00:00,10.13,10.14,10.12,10.13,33500.0,6.6833,6.6899,6.6767,6.6833,33500.0
2015-02-02 15:05:00,10.13,10.15,10.12,10.14,147000.0,6.6833,6.6965,6.6767,6.6899,147000.0
2015-02-02 15:10:00,10.15,10.16,10.14,10.16,65300.0,6.6965,6.7031,6.6899,6.7031,65300.0
2015-02-02 15:15:00,10.16,10.17,10.15,10.16,79200.0,6.7031,6.7097,6.6965,6.7031,79200.0
2015-02-02 15:20:00,10.16,10.19,10.15,10.17,221400.0,6.7031,6.7229,6.6965,6.7097,221400.0
2015-02-02 15:25:00,10.17,10.21,10.17,10.2,431900.0,6.7097,6.7361,6.7097,6.7295,431900.0
2015-02-02 15:30:00,10.19,10.23,10.19,10.22,287800.0,6.7229,6.7493,6.7229,6.7427,287800.0
2015-02-02 15:35:00,10.21,10.26,10.21,10.26,174600.0,6.7361,6.7691,6.7361,6.7691,174600.0
2015-02-02 15:40:00,10.26,10.3,10.25,10.29,420000.0,6.7691,6.7955,6.7625,6.7889,420000.0
2015-02-02 15:45:00,10.29,10.29,10.26,10.26,137300.0,6.7889,6.7889,6.7691,6.7691,137300.0
2015-02-02 15:50:00,10.26,10.28,10.26,10.28,350600.0,6.7691,6.7823,6.7691,6.7823,350600.0
2015-02-02 15:55:00,10.28,10.28,10.26,10.28,665400.0,6.7823,6.7823,6.7691,6.7823,665400.0
2015-02-03 09:30:00,10.3,10.39,10.28,10.38,348300.0,6.7955,6.8549,6.7823,6.8483,348300.0
2015-02-03 09:35:00,10.38,10.39,10.34,10.36,586400.0,6.8483,6.8549,6.8219,6.8351,586400.0
2015-02-03 09:40:00,10.36,10.38,10.35,10.37,253600.0,6.8351,6.8483,6.8285,6.8417,253600.0
2015-02-03 09:45:00,10.36,10.37,10.34,10.35,161100.0,6.8351,6.8417,6.8219,6.8285,161100.0
2015-02-03 09:50:00,10.34,10.38,10.34,10.37,832900.0,6.8219,6.8483,6.8219,6.8417,832900.0
2015-02-03 09:55:00,10.37,10.41,10.36,10.41,353500.0,6.8417,6.868,6.8351,6.868,353500.0
2015-02-03 10:00:00,10.4,10.41,10.37,10.4,923600.0,6.8614,6.868,6.8417,6.8614,923600.0
2015-02-03 10:05:00,10.4,10.42,10.39,10.41,273500.0,6.8614,6.8746,6.8549,6.868,273500.0
2015-02-03 10:10:00,10.4,10.44,10.4,10.44,629500.0,6.8614,6.8878,6.8614,6.8878,629500.0
2015-02-03 10:15:00,10.44,10.44,10.41,10.42,317800.0,6.8878,6.8878,6.868,6.8746,317800.0
2015-02-03 10:20:00,10.42,10.44,10.41,10.43,344800.0,6.8746,6.8878,6.868,6.8812,344800.0
2015-02-03 10:25:00,10.43,10.46,10.43,10.45,293100.0,6.8812,6.901,6.8812,6.8944,293100.0
2015-02-03 10:30:00,10.46,10.48,10.45,10.46,311100.0,6.901,6.9142,6.8944,6.901,311100.0
2015-02-03 10:35:00,10.46,10.48,10.44,10.45,224000.0,6.901,6.9142,6.8878,6.8944,224000.0
2015-02-03 10:40:00,10.44,10.46,10.43,10.43,165700.0,6.8878,6.901,6.8812,6.8812,165700.0
2015-02-03 10:45:00,10.43,10.45,10.41,10.41,120400.0,6.8812,6.8944,6.868,6.868,120400.0
2015-02-03 10:50:00,10.42,10.42,10.38,10.39,149900.0,6.8746,6.8746,6.8483,6.8549,149900.0
2015-02-03 10:55:00,10.4,10.4,10.35,10.36,129100.0,6.8614,6.8614,6.8285,6.8351,129100.0
2015-02-03 11:00:00,10.35,10.37,10.33,10.36,196700.0,6.8285,6.8417,6.8153,6.8351,196700.0
2015-02-03 11:05:00,10.35,10.37,10.34,10.35,131300.0,6.8285,6.8417,6.8219,6.8285,131300.0
2015-02-03 11:10:00,10.36,10.38,10.34,10.37,113300.0,6.8351,6.8483,6.8219,6.8417,113300.0
2015-02-03 11:15:00,10.36,10.36,10.34,10.35,84200.0,6.8351,6.8351,6.8219,6.8285,84200.0
2015-02-03 11:20:00,10.35,10.37,10.34,10.36,135200.0,6.8285,6.8417,6.8219,6.8351,135200.0
2015-02-03 11:25:00,10.36,10.39,10.36,10.38,55000.0,6.8351,6.8549,6.8351,6.8483,55000.0
2015-02-03 11:30:00,10.38,10.4,10.36,10.38,114000.0,6.8483,6.8614,6.8351,6.8483,114000.0
2015-02-03 11:35:00,10.39,10.4,10.38,10.4,50800.0,6.8549,6.8614,6.8483,6.8614,50800.0
2015-02-03 11:40:00,10.39,10.42,10.38,10.42,82200.0,6.8549,6.8746,6.8483,6.8746,82200.0
2015-02-03 11:45:00,10.42,10.43,10.39,10.41,159200.0,6.8746,6.8812,6.8549,6.868,159200.0
2015-02-03 11:50:00,10.41,10.42,10.37,10.38,169900.0,6.868,6.8746,6.8417,6.8483,169900.0
2015-02-03 11:55:00,10.39,10.39,10.37,10.38,152400.0,6.8549,6.8549,6.8417,6.8483,152400.0
2015-02-03 12:00:00,10.38,10.38,10.36,10.37,83200.0,6.8483,6.8483,6.8351,6.8417,83200.0
2015-02-03 12:05:00,10.37,10.39,10.37,10.38,104500.0,6.8417,6.8549,6.8417,6.8483,104500.0
2015-02-03 12:10:00,10.37,10.41,10.37,10.41,81500.0,6.8417,6.868,6.8417,6.868,81500.0
2015-02-03 12:15:00,10.4,10.4,10.38,10.38,63800.0,6.8614,6.8614,6.8483,6.8483,63800.0
2015-02-03 12:20:00,10.38,10.4,10.37,10.38,85100.0,6.8483,6.8614,6.8417,6.8483,85100.0
2015-02-03 12:25:00,10.38,10.4,10.37,10.38,109200.0,6.8483,6.8614,6.8417,6.8483,109200.0
2015-02-03 12:30:00,10.37,10.37,10.35,10.36,97900.0,6.8417,6.8417,6.8285,6.8351,97900.0
2015-02-03 12:35:00,10.36,10.36,10.33,10.34,193900.0,6.8351,6.8351,6.8153,6.8219,193900.0
2015-02-03 12:40:00,10.34,10.35,10.33,10.35,305300.0,6.8219,6.8285,6.8153,6.8285,305300.0
2015-02-03 12:45:00,10.35,10.36,10.33,10.33,313900.0,6.8285,6.8351,6.8153,6.8153,313900.0
2015-02-03 12:50:00,10.33,10.35,10.33,10.35,35400.0,6.8153,6.8285,6.8153,6.8285,35400.0
2015-02-03 12:55:00,10.35,10.36,10.33,10.33,84700.0,6.8285,6.8351,6.8153,6.8153,84700.0
2015-02-03 13:00:00,10.33,10.36,10.33,10.35,107200.0,6.8153,6.8351,6.8153,6.8285,107200.0
2015-02-03 13:05:00,10.34,10.35,10.34,10.35,52400.0,6.8219,6.8285,6.8219,6.8285,52400.0
2015-02-03 13:10:00,10.34,10.37,10.34,10.37,73800.0,6.8219,6.8417,6.8219,6.8417,73800.0
2015-02-03 13:15:00,10.36,10.37,10.35,10.37,43300.0,6.8351,6.8417,6.8285,6.8417,43300.0
2015-02-03 13:20:00,10.36,10.39,10.36,10.36,92700.0,6.8351,6.8549,6.8351,6.8351,92700.0
2015-02-03 13:25:00,10.37,10.38,10.36,10.37,65300.0,6.8417,6.8483,6.8351,6.8417,65300.0
2015-02-03 13:30:00,10.37,10.38,10.36,10.37,85000.0,6.8417,6.8483,6.8351,6.8417,85000.0
2015-02-03 13:35:00,10.36,10.37,10.35,10.36,62800.0,6.8351,6.8417,6.8285,6.8351,62800.0
2015-02-03 13:40:00,10.35,10.37,10.35,10.37,77800.0,6.8285,6.8417,6.8285,6.8417,77800.0
2015-02-03 13:45:00,10.37,10.38,10.36,10.36,72500.0,6.8417,6.8483,6.8351,6.8351,72500.0
2015-02-03 13:50:00,10.36,10.37,10.35,10.37,94500.0,6.8351,6.8417,6.8285,6.8417,94500.0
2015-02-03 13:55:00,10.37,10.38,10.36,10.37,114700.0,6.8417,6.8483,6.8351,6.8417,114700.0
2015-02-03 14:00:00,10.37,10.38,10.37,10.37,50200.0,6.8417,6.8483,6.8417,6.8417,50200.0
2015-02-03 14:05:00,10.37,10.38,10.36,10.36,75300.0,6.8417,6.8483,6.8351,6.8351,75300.0
2015-02-03 14:10:00,10.36,10.37,10.36,10.36,24300.0,6.8351,6.8417,6.8351,6.8351,24300.0
2015-02-03 14:15:00,10.36,10.37,10.36,10.36,18200.0,6.8351,6.8417,6.8351,6.8351,18200.0
2015-02-03 14:20:00,10.37,10.37,10.36,10.36,26400.0,6.8417,6.8417,6.8351,6.8351,26400.0
2015-02-03 14:25:00,10.36,10.37,10.35,10.36,58300.0,6.8351,6.8417,6.8285,6.8351,58300.0
2015-02-03 14:30:00,10.36,10.36,10.35,10.35,34500.0,6.8351,6.8351,6.8285,6.8285,34500.0
2015-02-03 14:35:00,10.36,10.36,10.34,10.35,152800.0,6.8351,6.8351,6.8219,6.8285,152800.0
2015-02-03 14:40:00,10.35,10.36,10.35,10.36,21200.0,6.8285,6.8351,6.8285,6.8351,21200.0
2015-02-03 14:45:00,10.36,10.37,10.35,10.36,73900.0,6.8351,6.8417,6.8285,6.8351,73900.0
2015-02-03 14:50:00,10.36,10.36,10.35,10.35,15800.0,6.8351,6.8351,6.8285,6.8285,15800.0
2015-02-03 14:55:00,10.35,10.37,10.35,10.36,71100.0,6.8285,6.8417,6.8285,6.8351,71100.0
2015-02-03 15:00:00,10.37,10.38,10.36,10.38,32000.0,6.8417,6.8483,6.8351,6.8483,32000.0
2015-02-03 15:05:00,10.38,10.38,10.37,10.37,29100.0,6.8483,6.8483,6.8417,6.8417,29100.0
2015-02-03 15:10:00,10.38,10.38,10.35,10.37,250600.0,6.8483,6.8483,6.8285,6.8417,250600.0
2015-02-03 15:15:00,10.37,10.38,10.36,10.36,46000.0,6.8417,6.8483,6.8351,6.8351,46000.0
2015-02-03 15:20:00,10.36,10.38,10.36,10.38,112200.0,6.8351,6.8483,6.8351,6.8483,112200.0
2015-02-03 15:25:00,10.37,10.38,10.36,10.37,62400.0,6.8417,6.8483,6.8351,6.8417,62400.0
2015-02-03 15:30:00,10.37,10.37,10.35,10.35,61400.0,6.8417,6.8417,6.8285,6.8285,61400.0
2015-02-03 15:35:00,10.36,10.37,10.35,10.36,200400.0,6.8351,6.8417,6.8285,6.8351,200400.0
2015-02-03 15:40:00,10.37,10.37,10.36,10.37,77900.0,6.8417,6.8417,6.8351,6.8417,77900.0
2015-02-03 15:45:00,10.37,10.37,10.36,10.37,70800.0,6.8417,6.8417,6.8351,6.8417,70800.0
2015-02-03 15:50:00,10.37,10.39,10.36,10.37,348800.0,6.8417,6.8549,6.8351,6.8417,348800.0
2015-02-03 15:55:00,10.38,10.38,10.36,10.37,639900.0,6.8483,6.8483,6.8351,6.8417,639900.0
2015-02-04 09:30:00,10.35,10.35,10.26,10.27,539000.0,6.8285,6.8285,6.7691,6.7757,539000.0
2015-02-04 09:35:00,10.27,10.29,10.25,10.28,479200.0,6.7757,6.7889,6.7625,6.7823,479200.0
2015-02-04 09:40:00,10.29,10.35,10.28,10.35,217000.0,6.7889,6.8285,6.7823,6.8285,217000.0
2015-02-04 09:45:00,10.35,10.35,10.31,10.33,161200.0,6.8285,6.8285,6.8021,6.8153,161200.0
2015-02-04 09:50:00,10.33,10.34,10.3,10.32,350800.0,6.8153,6.8219,6.7955,6.8087,350800.0
2015-02-04 09:55:00,10.32,10.33,10.31,10.32,106400.0,6.8087,6.8153,6.8021,6.8087,106400.0
2015-02-04 10:00:00,10.33,10.35,10.32,10.32,201900.0,6.8153,6.8285,6.8087,6.8087,201900.0
2015-02-04 10:05:00,10.33,10.33,10.3,10.3,127300.0,6.8153,6.8153,6.7955,6.7955,127300.0
2015-02-04 10:10:00,10.3,10.31,10.28,10.29,302100.0,6.7955,6.8021,6.7823,6.7889,302100.0
2015-02-04 10:15:00,10.28,10.31,10.27,10.3,285600.0,6.7823,6.8021,6.7757,6.7955,285600.0
2015-02-04 10:20:00,10.3,10.32,10.29,10.29,126200.0,6.7955,6.8087,6.7889,6.7889,126200.0
2015-02-04 10:25:00,10.3,10.31,10.28,10.29,217800.0,6.7955,6.8021,6.7823,6.7889,217800.0
2015-02-04 10:30:00,10.29,10.31,10.27,10.31,209600.0,6.7889,6.8021,6.7757,6.8021,209600.0
2015-02-04 10:35:00,10.3,10.3,10.27,10.3,120200.0,6.7955,6.7955,6.7757,6.7955,120200.0
2015-02-04 10:40:00,10.3,10.31,10.28,10.31,103700.0,6.7955,6.8021,6.7823,6.8021,103700.0
2015-02-04 10:45:00,10.3,10.31,10.29,10.3,87400.0,6.7955,6.8021,6.7889,6.7955,87400.0
2015-02-04 10:50:00,10.3,10.31,10.28,10.3,343900.0,6.7955,6.8021,6.7823,6.7955,343900.0
2015-02-04 10:55:00,10.3,10.32,10.29,10.31,377900.0,6.7955,6.8087,6.7889,6.8021,377900.0
2015-02-04 11:00:00,10.31,10.32,10.29,10.32,151000.0,6.8021,6.8087,6.7889,6.8087,151000.0
2015-02-04 11:05:00,10.32,10.33,10.31,10.33,73300.0,6.8087,6.8153,6.8021,6.8153,73300.0
2015-02-04 11:10:00,10.33,10.33,10.3,10.32,117200.0,6.8153,6.8153,6.7955,6.8087,117200.0
2015-02-04 11:15:00,10.32,10.33,10.31,10.31,92900.0,6.8087,6.8153,6.8021,6.8021,92900.0
2015-02-04 11:20:00,10.32,10.32,10.31,10.32,30500.0,6.8087,6.8087,6.8021,6.8087,30500.0
2015-02-04 11:25:00,10.32,10.33,10.31,10.32,133600.0,6.8087,6.8153,6.8021,6.8087,133600.0
2015-02-04 11:30:00,10.32,10.33,10.31,10.32,70500.0,6.8087,6.8153,6.8021,6.8087,70500.0
2015-02-04 11:35:00,10.32,10.33,10.31,10.33,37600.0,6.8087,6.8153,6.8021,6.8153,37600.0
2015-02-04 11:40:00,10.33,10.33,10.32,10.33,81700.0,6.8153,6.8153,6.8087,6.8153,81700.0
2015-02-04 11:45:00,10.33,10.34,10.32,10.33,101200.0,6.8153,6.8219,6.8087,6.8153,101200.0
2015-02-04 11:50:00,10.34,10.34,10.32,10.33,68000.0,6.8219,6.8219,6.8087,6.8153,68000.0
2015-02-04 11:55:00,10.33,10.34,10.32,10.34,53200.0,6.8153,6.8219,6.8087,6.8219,53200.0
2015-02-04 12:00:00,10.33,10.34,10.32,10.33,112800.0,6.8153,6.8219,6.8087,6.8153,112800.0
2015-02-04 12:05:00,10.33,10.34,10.32,10.34,63700.0,6.8153,6.8219,6.8087,6.8219,63700.0
2015-02-04 12:10:00,10.34,10.34,10.33,10.34,70600.0,6.8219,6.8219,6.8153,6.8219,70600.0
2015-02-04 12:15:00,10.34,10.34,10.31,10.32,113700.0,6.8219,6.8219,6.8021,6.8087,113700.0
2015-02-04 12:20:00,10.31,10.32,10.31,10.31,7400.0,6.8021,6.8087,6.8021,6.8021,7400.0
2015-02-04 12:25:00,10.32,10.33,10.3,10.3,104100.0,6.8087,6.8153,6.7955,6.7955,104100.0
2015-02-04 12:30:00,10.3,10.31,10.29,10.3,137400.0,6.7955,6.8021,6.7889,6.7955,137400.0
2015-02-04 12:35:00,10.3,10.31,10.3,10.3,7000.0,6.7955,6.8021,6.7955,6.7955,7000.0
2015-02-04 12:40:00,10.3,10.31,10.29,10.3,55400.0,6.7955,6.8021,6.7889,6.7955,55400.0
2015-02-04 12:45:00,10.3,10.3,10.29,10.3,86100.0,6.7955,6.7955,6.7889,6.7955,86100.0
2015-02-04 12:50:00,10.3,10.31,10.29,10.29,237900.0,6.7955,6.8021,6.7889,6.7889,237900.0
2015-02-04 12:55:00,10.3,10.31,10.29,10.3,37100.0,6.7955,6.8021,6.7889,6.7955,37100.0
2015-02-04 13:00:00,10.31,10.32,10.3,10.32,24200.0,6.8021,6.8087,6.7955,6.8087,24200.0
2015-02-04 13:05:00,10.32,10.33,10.31,10.33,22100.0,6.8087,6.8153,6.8021,6.8153,22100.0
2015-02-04 13:10:00,10.33,10.33,10.29,10.29,477900.0,6.8153,6.8153,6.7889,6.7889,477900.0
2015-02-04 13:15:00,10.3,10.31,10.28,10.28,200800.0,6.7955,6.8021,6.7823,6.7823,200800.0
2015-02-04 13:20:00,10.29,10.29,10.28,10.29,7300.0,6.7889,6.7889,6.7823,6.7889,7300.0
2015-02-04 13:25:00,10.29,10.3,10.28,10.29,75800.0,6.7889,6.7955,6.7823,6.7889,75800.0
2015-02-04 13:30:00,10.29,10.3,10.25,10.27,918800.0,6.7889,6.7955,6.7625,6.7757,918800.0
2015-02-04 13:35:00,10.27,10.27,10.24,10.26,198100.0,6.7757,6.7757,6.7559,6.7691,198100.0
2015-02-04 13:40:00,10.26,10.27,10.25,10.26,116800.0,6.7691,6.7757,6.7625,6.7691,116800.0
2015-02-04 13:45:00,10.26,10.27,10.25,10.27,76400.0,6.7691,6.7757,6.7625,6.7757,76400.0
2015-02-04 13:50:00,10.27,10.28,10.26,10.26,117000.0,6.7757,6.7823,6.7691,6.7691,117000.0
2015-02-04 13:55:00,10.27,10.27,10.25,10.25,53000.0,6.7757,6.7757,6.7625,6.7625,53000.0
2015-02-04 14:00:00,10.26,10.27,10.24,10.25,268400.0,6.7691,6.7757,6.7559,6.7625,268400.0
2015-02-04 14:05:00,10.25,10.26,10.21,10.21,159900.0,6.7625,6.7691,6.7361,6.7361,159900.0
2015-02-04 14:10:00,10.21,10.23,10.2,10.2,244900.0,6.7361,6.7493,6.7295,6.7295,244900.0
2015-02-04 14:15:00,10.21,10.21,10.2,10.21,42600.0,6.7361,6.7361,6.7295,6.7361,42600.0
2015-02-04 14:20:00,10.21,10.21,10.19,10.2,183000.0,6.7361,6.7361,6.7229,6.7295,183000.0
2015-02-04 14:25:00,10.2,10.22,10.19,10.21,142100.0,6.7295,6.7427,6.7229,6.7361,142100.0
2015-02-04 14:30:00,10.21,10.22,10.21,10.21,35500.0,6.7361,6.7427,6.7361,6.7361,35500.0
2015-02-04 14:35:00,10.22,10.24,10.21,10.24,229500.0,6.7427,6.7559,6.7361,6.7559,229500.0
2015-02-04 14:40:00,10.24,10.26,10.23,10.24,212000.0,6.7559,6.7691,6.7493,6.7559,212000.0
2015-02-04 14:45:00,10.24,10.25,10.23,10.24,118100.0,6.7559,6.7625,6.7493,6.7559,118100.0
2015-02-04 14:50:00,10.24,10.24,10.23,10.24,42500.0,6.7559,6.7559,6.7493,6.7559,42500.0
2015-02-04 14:55:00,10.24,10.25,10.23,10.25,42500.0,6.7559,6.7625,6.7493,6.7625,42500.0
2015-02-04 15:00:00,10.25,10.25,10.23,10.24,130900.0,6.7625,6.7625,6.7493,6.7559,130900.0
2015-02-04 15:05:00,10.24,10.24,10.22,10.24,263300.0,6.7559,6.7559,6.7427,6.7559,263300.0
2015-02-04 15:10:00,10.24,10.24,10.22,10.24,251800.0,6.7559,6.7559,6.7427,6.7559,251800.0
2015-02-04 15:15:00,10.24,10.26,10.23,10.25,358300.0,6.7559,6.7691,6.7493,6.7625,358300.0
2015-02-04 15:20:00,10.25,10.26,10.24,10.26,176500.0,6.7625,6.7691,6.7559,6.7691,176500.0
2015-02-04 15:25:00,10.26,10.27,10.25,10.27,192500.0,6.7691,6.7757,6.7625,6.7757,192500.0
2015-02-04 15:30:00,10.27,10.28,10.26,10.27,157200.0,6.7757,6.7823,6.7691,6.7757,157200.0
2015-02-04 15:35:00,10.27,10.27,10.23,10.23,394500.0,6.7757,6.7757,6.7493,6.7493,394500.0
2015-02-04 15:40:00,10.23,10.24,10.2,10.21,223200.0,6.7493,6.7559,6.7295,6.7361,223200.0
2015-02-04 15:45:00,10.21,10.21,10.16,10.2,347800.0,6.7361,6.7361,6.7031,6.7295,347800.0
2015-02-04 15:50:00,10.19,10.22,10.19,10.21,894100.0,6.7229,6.7427,6.7229,6.7361,894100.0
2015-02-04 15:55:00,10.21,10.22,10.2,10.21,953200.0,6.7361,6.7427,6.7295,6.7361,953200.0
2015-02-05 09:30:00,10.25,10.31,10.23,10.29,412300.0,6.7625,6.8021,6.7493,6.7889,412300.0
2015-02-05 09:35:00,10.29,10.3,10.24,10.29,447700.0,6.7889,6.7955,6.7559,6.7889,447700.0
2015-02-05 09:40:00,10.29,10.32,10.27,10.3,498800.0,6.7889,6.8087,6.7757,6.7955,498800.0
2015-02-05 09:45:00,10.3,10.31,10.29,10.29,186200.0,6.7955,6.8021,6.7889,6.7889,186200.0
2015-02-05 09:50:00,10.29,10.31,10.28,10.3,138300.0,6.7889,6.8021,6.7823,6.7955,138300.0
2015-02-05 09:55:00,10.3,10.31,10.29,10.3,64100.0,6.7955,6.8021,6.7889,6.7955,64100.0
2015-02-05 10:00:00,10.29,10.31,10.27,10.3,187400.0,6.7889,6.8021,6.7757,6.7955,187400.0
2015-02-05 10:05:00,10.3,10.32,10.29,10.32,292800.0,6.7955,6.8087,6.7889,6.8087,292800.0
2015-02-05 10:10:00,10.32,10.33,10.31,10.32,127700.0,6.8087,6.8153,6.8021,6.8087,127700.0
2015-02-05 10:15:00,10.32,10.33,10.31,10.32,156900.0,6.8087,6.8153,6.8021,6.8087,156900.0
2015-02-05 10:20:00,10.32,10.32,10.29,10.3,147500.0,6.8087,6.8087,6.7889,6.7955,147500.0
2015-02-05 10:25:00,10.29,10.32,10.29,10.3,240600.0,6.7889,6.8087,6.7889,6.7955,240600.0
2015-02-05 10:30:00,10.3,10.31,10.28,10.29,163300.0,6.7955,6.8021,6.7823,6.7889,163300.0
2015-02-05 10:35:00,10.29,10.3,10.27,10.29,112100.0,6.7889,6.7955,6.7757,6.7889,112100.0
2015-02-05 10:40:00,10.3,10.3,10.28,10.29,95800.0,6.7955,6.7955,6.7823,6.7889,95800.0
2015-02-05 10:45:00,10.28,10.32,10.28,10.32,211000.0,6.7823,6.8087,6.7823,6.8087,211000.0
2015-02-05 10:50:00,10.32,10.32,10.3,10.3,78700.0,6.8087,6.8087,6.7955,6.7955,78700.0
2015-02-05 10:55:00,10.3,10.31,10.29,10.29,95300.0,6.7955,6.8021,6.7889,6.7889,95300.0
2015-02-05 11:00:00,10.29,10.33,10.29,10.33,875000.0,6.7889,6.8153,6.7889,6.8153,875000.0
2015-02-05 11:05:00,10.32,10.34,10.32,10.34,75300.0,6.8087,6.8219,6.8087,6.8219,75300.0
2015-02-05 11:10:00,10.34,10.35,10.33,10.34,81100.0,6.8219,6.8285,6.8153,6.8219,81100.0
2015-02-05 11:15:00,10.34,10.34,10.32,10.32,146600.0,6.8219,6.8219,6.8087,6.8087,146600.0
2015-02-05 11:20:00,10.32,10.34,10.32,10.34,106500.0,6.8087,6.8219,6.8087,6.8219,106500.0
2015-02-05 11:25:00,10.34,10.34,10.32,10.33,96200.0,6.8219,6.8219,6.8087,6.8153,96200.0
2015-02-05 11:30:00,10.33,10.34,10.33,10.34,68100.0,6.8153,6.8219,6.8153,6.8219,68100.0
2015-02-05 11:35:00,10.34,10.34,10.32,10.32,95000.0,6.8219,6.8219,6.8087,6.8087,95000.0
2015-02-05 11:40:00,10.32,10.33,10.3,10.3,155400.0,6.8087,6.8153,6.7955,6.7955,155400.0
2015-02-05 11:45:00,10.3,10.33,10.3,10.33,77900.0,6.7955,6.8153,6.7955,6.8153,77900.0
2015-02-05 11:50:00,10.33,10.33,10.32,10.33,43900.0,6.8153,6.8153,6.8087,6.8153,43900.0
2015-02-05 11:55:00,10.32,10.33,10.32,10.33,33300.0,6.8087,6.8153,6.8087,6.8153,33300.0
2015-02-05 12:00:00,10.33,10.33,10.31,10.31,89600.0,6.8153,6.8153,6.8021,6.8021,89600.0
2015-02-05 12:05:00,10.32,10.32,10.31,10.32,81400.0,6.8087,6.8087,6.8021,6.8087,81400.0
2015-02-05 12:10:00,10.32,10.32,10.31,10.32,30500.0,6.8087,6.8087,6.8021,6.8087,30500.0
2015-02-05 12:15:00,10.32,10.33,10.31,10.33,102000.0,6.8087,6.8153,6.8021,6.8153,102000.0
2015-02-05 12:20:00,10.33,10.33,10.32,10.33,32000.0,6.8153,6.8153,6.8087,6.8153,32000.0
2015-02-05 12:25:00,10.33,10.33,10.31,10.33,160100.0,6.8153,6.8153,6.8021,6.8153,160100.0
2015-02-05 12:30:00,10.33,10.33,10.31,10.32,95100.0,6.8153,6.8153,6.8021,6.8087,95100.0
2015-02-05 12:35:00,10.32,10.32,10.31,10.32,3000.0,6.8087,6.8087,6.8021,6.8087,3000.0
2015-02-05 12:40:00,10.32,10.33,10.31,10.33,53900.0,6.8087,6.8153,6.8021,6.8153,53900.0
2015-02-05 12:45:00,10.33,10.33,10.31,10.32,45800.0,6.8153,6.8153,6.8021,6.8087,45800.0
2015-02-05 12:50:00,10.32,10.32,10.3,10.3,108900.0,6.8087,6.8087,6.7955,6.7955,108900.0
2015-02-05 12:55:00,10.3,10.31,10.3,10.31,20100.0,6.7955,6.8021,6.7955,6.8021,20100.0
2015-02-05 13:00:00,10.3,10.31,10.3,10.3,14900.0,6.7955,6.8021,6.7955,6.7955,14900.0
2015-02-05 13:05:00,10.31,10.31,10.3,10.31,17200.0,6.8021,6.8021,6.7955,6.8021,17200.0
2015-02-05 13:10:00,10.3,10.31,10.3,10.3,44100.0,6.7955,6.8021,6.7955,6.7955,44100.0
2015-02-05 13:15:00,10.31,10.33,10.3,10.33,122400.0,6.8021,6.8153,6.7955,6.8153,122400.0
2015-02-05 13:20:00,10.33,10.33,10.32,10.33,4300.0,6.8153,6.8153,6.8087,6.8153,4300.0
2015-02-05 13:25:00,10.33,10.33,10.32,10.33,11700.0,6.8153,6.8153,6.8087,6.8153,11700.0
2015-02-05 13:30:00,10.33,10.33,10.31,10.32,149100.0,6.8153,6.8153,6.8021,6.8087,149100.0
2015-02-05 13:35:00,10.33,10.33,10.32,10.32,29400.0,6.8153,6.8153,6.8087,6.8087,29400.0
2015-02-05 13:40:00,10.33,10.33,10.32,10.32,42100.0,6.8153,6.8153,6.8087,6.8087,42100.0
2015-02-05 13:45:00,10.32,10.33,10.3,10.31,341000.0,6.8087,6.8153,6.7955,6.8021,341000.0
2015-02-05 13:50:00,10.32,10.33,10.3,10.31,289000.0,6.8087,6.8153,6.7955,6.8021,289000.0
2015-02-05 13:55:00,10.3,10.31,10.3,10.3,36000.0,6.7955,6.8021,6.7955,6.7955,36000.0
2015-02-05 14:00:00,10.3,10.31,10.29,10.29,52500.0,6.7955,6.8021,6.7889,6.7889,52500.0
2015-02-05 14:05:00,10.29,10.3,10.29,10.29,24700.0,6.7889,6.7955,6.7889,6.7889,24700.0
2015-02-05 14:10:00,10.3,10.31,10.29,10.29,351500.0,6.7955,6.8021,6.7889,6.7889,351500.0
2015-02-05 14:15:00,10.29,10.3,10.29,10.29,49900.0,6.7889,6.7955,6.7889,6.7889,49900.0
2015-02-05 14:20:00,10.29,10.3,10.28,10.29,68300.0,6.7889,6.7955,6.7823,6.7889,68300.0
2015-02-05 14:25:00,10.29,10.3,10.28,10.29,74100.0,6.7889,6.7955,6.7823,6.7889,74100.0
2015-02-05 14:30:00,10.28,10.3,10.27,10.29,148100.0,6.7823,6.7955,6.7757,6.7889,148100.0
2015-02-05 14:35:00,10.29,10.3,10.27,10.28,227200.0,6.7889,6.7955,6.7757,6.7823,227200.0
2015-02-05 14:40:00,10.27,10.28,10.25,10.25,154500.0,6.7757,6.7823,6.7625,6.7625,154500.0
2015-02-05 14:45:00,10.26,10.26,10.25,10.25,58900.0,6.7691,6.7691,6.7625,6.7625,58900.0
2015-02-05 14:50:00,10.25,10.26,10.25,10.25,92300.0,6.7625,6.7691,6.7625,6.7625,92300.0
2015-02-05 14:55:00,10.26,10.26,10.25,10.25,135700.0,6.7691,6.7691,6.7625,6.7625,135700.0
2015-02-05 15:00:00,10.25,10.26,10.24,10.25,185800.0,6.7625,6.7691,6.7559,6.7625,185800.0
2015-02-05 15:05:00,10.26,10.26,10.25,10.26,121000.0,6.7691,6.7691,6.7625,6.7691,121000.0
2015-02-05 15:10:00,10.26,10.28,10.24,10.28,598600.0,6.7691,6.7823,6.7559,6.7823,598600.0
2015-02-05 15:15:00,10.28,10.29,10.26,10.29,472000.0,6.7823,6.7889,6.7691,6.7889,472000.0
2015-02-05 15:20:00,10.29,10.3,10.27,10.3,220600.0,6.7889,6.7955,6.7757,6.7955,220600.0
2015-02-05 15:25:00,10.3,10.31,10.29,10.31,178500.0,6.7955,6.8021,6.7889,6.8021,178500.0
2015-02-05 15:30:00,10.31,10.31,10.3,10.31,51900.0,6.8021,6.8021,6.7955,6.8021,51900.0
2015-02-05 15:35:00,10.31,10.33,10.3,10.32,800100.0,6.8021,6.8153,6.7955,6.8087,800100.0
2015-02-05 15:40:00,10.32,10.32,10.31,10.31,124600.0,6.8087,6.8087,6.8021,6.8021,124600.0
2015-02-05 15:45:00,10.31,10.31,10.3,10.3,288200.0,6.8021,6.8021,6.7955,6.7955,288200.0
2015-02-05 15:50:00,10.3,10.31,10.3,10.3,341000.0,6.7955,6.8021,6.7955,6.7955,341000.0
2015-02-05 15:55:00,10.3,10.31,10.29,10.31,753100.0,6.7955,6.8021,6.7889,6.8021,753100.0
2015-02-06 09:30:00,10.42,10.45,10.4,10.45,425100.0,6.8746,6.8944,6.8614,6.8944,425100.0
2015-02-06 09:35:00,10.45,10.53,10.44,10.53,909000.0,6.8944,6.9472,6.8878,6.9472,909000.0
2015-02-06 09:40:00,10.53,10.55,10.5,10.5,300100.0,6.9472,6.9604,6.9274,6.9274,300100.0
2015-02-06 09:45:00,10.51,10.51,10.48,10.5,177500.0,6.934,6.934,6.9142,6.9274,177500.0
2015-02-06 09:50:00,10.5,10.5,10.47,10.48,168700.0,6.9274,6.9274,6.9076,6.9142,168700.0
2015-02-06 09:55:00,10.47,10.5,10.46,10.5,196100.0,6.9076,6.9274,6.901,6.9274,196100.0
2015-02-06 10:00:00,10.5,10.5,10.49,10.5,74500.0,6.9274,6.9274,6.9208,6.9274,74500.0
2015-02-06 10:05:00,10.49,10.5,10.49,10.5,134700.0,6.9208,6.9274,6.9208,6.9274,134700.0
2015-02-06 10:10:00,10.5,10.52,10.49,10.52,116100.0,6.9274,6.9406,6.9208,6.9406,116100.0
2015-02-06 10:15:00,10.52,10.53,10.51,10.52,117000.0,6.9406,6.9472,6.934,6.9406,117000.0
2015-02-06 10:20:00,10.52,10.53,10.5,10.5,223400.0,6.9406,6.9472,6.9274,6.9274,223400.0
2015-02-06 10:25:00,10.51,10.51,10.5,10.51,85200.0,6.934,6.934,6.9274,6.934,85200.0
2015-02-06 10:30:00,10.51,10.51,10.49,10.5,156100.0,6.934,6.934,6.9208,6.9274,156100.0
2015-02-06 10:35:00,10.5,10.51,10.49,10.5,246500.0,6.9274,6.934,6.9208,6.9274,246500.0
2015-02-06 10:40:00,10.5,10.51,10.49,10.49,284600.0,6.9274,6.934,6.9208,6.9208,284600.0
2015-02-06 10:45:00,10.49,10.5,10.49,10.5,61500.0,6.9208,6.9274,6.9208,6.9274,61500.0
2015-02-06 10:50:00,10.5,10.5,10.48,10.5,193100.0,6.9274,6.9274,6.9142,6.9274,193100.0
2015-02-06 10:55:00,10.5,10.51,10.49,10.51,118600.0,6.9274,6.934,6.9208,6.934,118600.0
2015-02-06 11:00:00,10.5,10.51,10.49,10.5,124900.0,6.9274,6.934,6.9208,6.9274,124900.0
2015-02-06 11:05:00,10.5,10.5,10.49,10.5,81100.0,6.9274,6.9274,6.9208,6.9274,81100.0
2015-02-06 11:10:00,10.49,10.5,10.49,10.5,61100.0,6.9208,6.9274,6.9208,6.9274,61100.0
2015-02-06 11:15:00,10.5,10.5,10.48,10.49,178700.0,6.9274,6.9274,6.9142,6.9208,178700.0
2015-02-06 11:20:00,10.5,10.5,10.48,10.49,164400.0,6.9274,6.9274,6.9142,6.9208,164400.0
2015-02-06 11:25:00,10.49,10.49,10.47,10.47,164100.0,6.9208,6.9208,6.9076,6.9076,164100.0
2015-02-06 11:30:00,10.47,10.48,10.46,10.46,141600.0,6.9076,6.9142,6.901,6.901,141600.0
2015-02-06 11:35:00,10.46,10.47,10.45,10.46,158200.0,6.901,6.9076,6.8944,6.901,158200.0
2015-02-06 11:40:00,10.45,10.46,10.44,10.44,106000.0,6.8944,6.901,6.8878,6.8878,106000.0
2015-02-06 11:45:00,10.44,10.47,10.44,10.46,102100.0,6.8878,6.9076,6.8878,6.901,102100.0
2015-02-06 11:50:00,10.47,10.47,10.46,10.46,52300.0,6.9076,6.9076,6.901,6.901,52300.0
2015-02-06 11:55:00,10.46,10.47,10.46,10.46,49700.0,6.901,6.9076,6.901,6.901,49700.0
2015-02-06 12:00:00,10.46,10.47,10.46,10.46,57800.0,6.901,6.9076,6.901,6.901,57800.0
2015-02-06 12:05:00,10.46,10.47,10.44,10.44,126500.0,6.901,6.9076,6.8878,6.8878,126500.0
2015-02-06 12:10:00,10.45,10.45,10.43,10.43,169700.0,6.8944,6.8944,6.8812,6.8812,169700.0
2015-02-06 12:15:00,10.44,10.44,10.43,10.44,122400.0,6.8878,6.8878,6.8812,6.8878,122400.0
2015-02-06 12:20:00,10.44,10.45,10.43,10.45,96100.0,6.8878,6.8944,6.8812,6.8944,96100.0
2015-02-06 12:25:00,10.44,10.46,10.44,10.46,103700.0,6.8878,6.901,6.8878,6.901,103700.0
2015-02-06 12:30:00,10.46,10.46,10.45,10.46,59700.0,6.901,6.901,6.8944,6.901,59700.0
2015-02-06 12:35:00,10.46,10.46,10.44,10.44,159600.0,6.901,6.901,6.8878,6.8878,159600.0
2015-02-06 12:40:00,10.45,10.45,10.43,10.43,58800.0,6.8944,6.8944,6.8812,6.8812,58800.0
2015-02-06 12:45:00,10.43,10.45,10.42,10.45,127800.0,6.8812,6.8944,6.8746,6.8944,127800.0
2015-02-06 12:50:00,10.44,10.45,10.44,10.45,48200.0,6.8878,6.8944,6.8878,6.8944,48200.0
2015-02-06 12:55:00,10.44,10.47,10.44,10.47,121500.0,6.8878,6.9076,6.8878,6.9076,121500.0
2015-02-06 13:00:00,10.46,10.47,10.44,10.44,170900.0,6.901,6.9076,6.8878,6.8878,170900.0
2015-02-06 13:05:00,10.44,10.45,10.42,10.43,91900.0,6.8878,6.8944,6.8746,6.8812,91900.0
2015-02-06 13:10:00,10.43,10.44,10.42,10.42,39700.0,6.8812,6.8878,6.8746,6.8746,39700.0
2015-02-06 13:15:00,10.42,10.43,10.4,10.42,129900.0,6.8746,6.8812,6.8614,6.8746,129900.0
2015-02-06 13:20:00,10.42,10.42,10.39,10.4,80400.0,6.8746,6.8746,6.8549,6.8614,80400.0
2015-02-06 13:25:00,10.4,10.41,10.37,10.41,176300.0,6.8614,6.868,6.8417,6.868,176300.0
2015-02-06 13:30:00,10.41,10.41,10.4,10.41,47900.0,6.868,6.868,6.8614,6.868,47900.0
2015-02-06 13:35:00,10.41,10.41,10.38,10.41,136300.0,6.868,6.868,6.8483,6.868,136300.0
2015-02-06 13:40:00,10.41,10.42,10.4,10.42,53400.0,6.868,6.8746,6.8614,6.8746,53400.0
2015-02-06 13:45:00,10.42,10.43,10.4,10.4,112000.0,6.8746,6.8812,6.8614,6.8614,112000.0
2015-02-06 13:50:00,10.4,10.41,10.4,10.4,33700.0,6.8614,6.868,6.8614,6.8614,33700.0
2015-02-06 13:55:00,10.4,10.41,10.4,10.4,46000.0,6.8614,6.868,6.8614,6.8614,46000.0
2015-02-06 14:00:00,10.4,10.41,10.38,10.4,116400.0,6.8614,6.868,6.8483,6.8614,116400.0
2015-02-06 14:05:00,10.4,10.41,10.39,10.4,83700.0,6.8614,6.868,6.8549,6.8614,83700.0
2015-02-06 14:10:00,10.4,10.41,10.39,10.4,151600.0,6.8614,6.868,6.8549,6.8614,151600.0
2015-02-06 14:15:00,10.4,10.41,10.4,10.4,44400.0,6.8614,6.868,6.8614,6.8614,44400.0
2015-02-06 14:20:00,10.4,10.41,10.4,10.41,49000.0,6.8614,6.868,6.8614,6.868,49000.0
2015-02-06 14:25:00,10.41,10.41,10.4,10.4,54100.0,6.868,6.868,6.8614,6.8614,54100.0
2015-02-06 14:30:00,10.4,10.42,10.4,10.42,78500.0,6.8614,6.8746,6.8614,6.8746,78500.0
2015-02-06 14:35:00,10.42,10.44,10.41,10.42,170400.0,6.8746,6.8878,6.868,6.8746,170400.0
2015-02-06 14:40:00,10.42,10.44,10.42,10.44,75300.0,6.8746,6.8878,6.8746,6.8878,75300.0
2015-02-06 14:45:00,10.44,10.44,10.42,10.42,119800.0,6.8878,6.8878,6.8746,6.8746,119800.0
2015-02-06 14:50:00,10.43,10.43,10.4,10.4,98400.0,6.8812,6.8812,6.8614,6.8614,98400.0
2015-02-06 14:55:00,10.4,10.41,10.39,10.39,119100.0,6.8614,6.868,6.8549,6.8549,119100.0
2015-02-06 15:00:00,10.38,10.39,10.37,10.38,194500.0,6.8483,6.8549,6.8417,6.8483,194500.0
2015-02-06 15:05:00,10.38,10.4,10.37,10.38,159400.0,6.8483,6.8614,6.8417,6.8483,159400.0
2015-02-06 15:10:00,10.38,10.4,10.38,10.39,113800.0,6.8483,6.8614,6.8483,6.8549,113800.0
2015-02-06 15:15:00,10.39,10.41,10.39,10.41,152600.0,6.8549,6.868,6.8549,6.868,152600.0
2015-02-06 15:20:00,10.4,10.41,10.39,10.41,114900.0,6.8614,6.868,6.8549,6.868,114900.0
2015-02-06 15:25:00,10.41,10.41,10.39,10.39,144500.0,6.868,6.868,6.8549,6.8549,144500.0
2015-02-06 15:30:00,10.4,10.41,10.38,10.41,179200.0,6.8614,6.868,6.8483,6.868,179200.0
2015-02-06 15:35:00,10.41,10.42,10.4,10.42,118700.0,6.868,6.8746,6.8614,6.8746,118700.0
2015-02-06 15:40:00,10.42,10.42,10.4,10.41,209600.0,6.8746,6.8746,6.8614,6.868,209600.0
2015-02-06 15:45:00,10.4,10.41,10.4,10.41,162800.0,6.8614,6.868,6.8614,6.868,162800.0
2015-02-06 15:50:00,10.41,10.41,10.39,10.39,442500.0,6.868,6.868,6.8549,6.8549,442500.0
2015-02-06 15:55:00,10.4,10.41,10.39,10.4,720700.0,6.8614,6.868,6.8549,6.8614,720700.0
2015-02-09 09:30:00,10.34,10.35,10.27,10.33,137400.0,6.8219,6.8285,6.7757,6.8153,137400.0
2015-02-09 09:35:00,10.33,10.36,10.32,10.35,151100.0,6.8153,6.8351,6.8087,6.8285,151100.0
2015-02-09 09:40:00,10.35,10.38,10.32,10.32,91800.0,6.8285,6.8483,6.8087,6.8087,91800.0
2015-02-09 09:45:00,10.33,10.36,10.32,10.35,268800.0,6.8153,6.8351,6.8087,6.8285,268800.0
2015-02-09 09:50:00,10.35,10.38,10.34,10.35,74400.0,6.8285,6.8483,6.8219,6.8285,74400.0
2015-02-09 09:55:00,10.36,10.36,10.34,10.34,44800.0,6.8351,6.8351,6.8219,6.8219,44800.0
2015-02-09 10:00:00,10.34,10.37,10.34,10.36,74700.0,6.8219,6.8417,6.8219,6.8351,74700.0
2015-02-09 10:05:00,10.36,10.36,10.33,10.34,100600.0,6.8351,6.8351,6.8153,6.8219,100600.0
2015-02-09 10:10:00,10.34,10.35,10.33,10.35,26000.0,6.8219,6.8285,6.8153,6.8285,26000.0
2015-02-09 10:15:00,10.35,10.38,10.34,10.36,301300.0,6.8285,6.8483,6.8219,6.8351,301300.0
2015-02-09 10:20:00,10.36,10.36,10.33,10.34,47300.0,6.8351,6.8351,6.8153,6.8219,47300.0
2015-02-09 10:25:00,10.34,10.35,10.33,10.34,125100.0,6.8219,6.8285,6.8153,6.8219,125100.0
2015-02-09 10:30:00,10.34,10.35,10.33,10.35,84900.0,6.8219,6.8285,6.8153,6.8285,84900.0
2015-02-09 10:35:00,10.35,10.38,10.34,10.38,58900.0,6.8285,6.8483,6.8219,6.8483,58900.0
2015-02-09 10:40:00,10.38,10.38,10.36,10.36,149200.0,6.8483,6.8483,6.8351,6.8351,149200.0
2015-02-09 10:45:00,10.36,10.38,10.35,10.38,163800.0,6.8351,6.8483,6.8285,6.8483,163800.0
2015-02-09 10:50:00,10.38,10.39,10.37,10.39,24600.0,6.8483,6.8549,6.8417,6.8549,24600.0
2015-02-09 10:55:00,10.39,10.4,10.38,10.39,70700.0,6.8549,6.8614,6.8483,6.8549,70700.0
2015-02-09 11:00:00,10.38,10.42,10.38,10.42,91900.0,6.8483,6.8746,6.8483,6.8746,91900.0
2015-02-09 11:05:00,10.42,10.42,10.4,10.42,68400.0,6.8746,6.8746,6.8614,6.8746,68400.0
2015-02-09 11:10:00,10.42,10.43,10.41,10.42,56000.0,6.8746,6.8812,6.868,6.8746,56000.0
2015-02-09 11:15:00,10.42,10.45,10.41,10.44,127500.0,6.8746,6.8944,6.868,6.8878,127500.0
2015-02-09 11:20:00,10.44,10.44,10.42,10.44,78700.0,6.8878,6.8878,6.8746,6.8878,78700.0
2015-02-09 11:25:00,10.44,10.46,10.43,10.46,170100.0,6.8878,6.901,6.8812,6.901,170100.0
2015-02-09 11:30:00,10.46,10.46,10.43,10.44,43200.0,6.901,6.901,6.8812,6.8878,43200.0
2015-02-09 11:35:00,10.44,10.45,10.43,10.44,68500.0,6.8878,6.8944,6.8812,6.8878,68500.0
2015-02-09 11:40:00,10.44,10.45,10.43,10.45,20700.0,6.8878,6.8944,6.8812,6.8944,20700.0
2015-02-09 11:45:00,10.45,10.45,10.44,10.45,21900.0,6.8944,6.8944,6.8878,6.8944,21900.0
2015-02-09 11:50:00,10.45,10.46,10.44,10.46,27300.0,6.8944,6.901,6.8878,6.901,27300.0
2015-02-09 11:55:00,10.46,10.46,10.45,10.45,16100.0,6.901,6.901,6.8944,6.8944,16100.0
2015-02-09 12:00:00,10.46,10.46,10.42,10.42,161500.0,6.901,6.901,6.8746,6.8746,161500.0
2015-02-09 12:05:00,10.42,10.44,10.42,10.44,55300.0,6.8746,6.8878,6.8746,6.8878,55300.0
2015-02-09 12:10:00,10.44,10.45,10.43,10.44,50300.0,6.8878,6.8944,6.8812,6.8878,50300.0
2015-02-09 12:15:00,10.44,10.44,10.42,10.43,34500.0,6.8878,6.8878,6.8746,6.8812,34500.0
2015-02-09 12:20:00,10.43,10.44,10.42,10.43,46200.0,6.8812,6.8878,6.8746,6.8812,46200.0
2015-02-09 12:25:00,10.43,10.43,10.42,10.43,12600.0,6.8812,6.8812,6.8746,6.8812,12600.0
2015-02-09 12:30:00,10.43,10.45,10.42,10.44,50000.0,6.8812,6.8944,6.8746,6.8878,50000.0
2015-02-09 12:35:00,10.44,10.44,10.41,10.43,95800.0,6.8878,6.8878,6.868,6.8812,95800.0
2015-02-09 12:40:00,10.43,10.43,10.42,10.43,20200.0,6.8812,6.8812,6.8746,6.8812,20200.0
2015-02-09 12:45:00,10.43,10.43,10.42,10.43,15300.0,6.8812,6.8812,6.8746,6.8812,15300.0
2015-02-09 12:50:00,10.43,10.43,10.41,10.41,79400.0,6.8812,6.8812,6.868,6.868,79400.0
2015-02-09 12:55:00,10.42,10.42,10.4,10.41,32000.0,6.8746,6.8746,6.8614,6.868,32000.0
2015-02-09 13:00:00,10.41,10.41,10.39,10.39,35600.0,6.868,6.868,6.8549,6.8549,35600.0
2015-02-09 13:05:00,10.4,10.41,10.38,10.39,127200.0,6.8614,6.868,6.8483,6.8549,127200.0
2015-02-09 13:10:00,10.38,10.4,10.38,10.38,48000.0,6.8483,6.8614,6.8483,6.8483,48000.0
2015-02-09 13:15:00,10.38,10.39,10.38,10.39,14900.0,6.8483,6.8549,6.8483,6.8549,14900.0
2015-02-09 13:20:00,10.38,10.39,10.38,10.39,15000.0,6.8483,6.8549,6.8483,6.8549,15000.0
2015-02-09 13:25:00,10.39,10.39,10.37,10.38,81700.0,6.8549,6.8549,6.8417,6.8483,81700.0
2015-02-09 13:30:00,10.37,10.38,10.35,10.36,58300.0,6.8417,6.8483,6.8285,6.8351,58300.0
2015-02-09 13:35:00,10.36,10.37,10.35,10.37,44500.0,6.8351,6.8417,6.8285,6.8417,44500.0
2015-02-09 13:40:00,10.37,10.37,10.35,10.36,52700.0,6.8417,6.8417,6.8285,6.8351,52700.0
2015-02-09 13:45:00,10.36,10.37,10.35,10.37,30100.0,6.8351,6.8417,6.8285,6.8417,30100.0
2015-02-09 13:50:00,10.37,10.38,10.36,10.38,47600.0,6.8417,6.8483,6.8351,6.8483,47600.0
2015-02-09 13:55:00,10.38,10.38,10.37,10.38,15700.0,6.8483,6.8483,6.8417,6.8483,15700.0
2015-02-09 14:00:00,10.38,10.38,10.37,10.38,13000.0,6.8483,6.8483,6.8417,6.8483,13000.0
2015-02-09 14:05:00,10.38,10.38,10.36,10.36,55500.0,6.8483,6.8483,6.8351,6.8351,55500.0
2015-02-09 14:10:00,10.37,10.37,10.35,10.35,29400.0,6.8417,6.8417,6.8285,6.8285,29400.0
2015-02-09 14:15:00,10.36,10.36,10.34,10.34,30500.0,6.8351,6.8351,6.8219,6.8219,30500.0
2015-02-09 14:20:00,10.35,10.36,10.34,10.36,39600.0,6.8285,6.8351,6.8219,6.8351,39600.0
2015-02-09 14:25:00,10.36,10.36,10.35,10.36,25000.0,6.8351,6.8351,6.8285,6.8351,25000.0
2015-02-09 14:30:00,10.35,10.36,10.34,10.35,67800.0,6.8285,6.8351,6.8219,6.8285,67800.0
2015-02-09 14:35:00,10.34,10.37,10.34,10.37,64000.0,6.8219,6.8417,6.8219,6.8417,64000.0
2015-02-09 14:40:00,10.37,10.37,10.35,10.35,49000.0,6.8417,6.8417,6.8285,6.8285,49000.0
2015-02-09 14:45:00,10.35,10.36,10.34,10.34,85200.0,6.8285,6.8351,6.8219,6.8219,85200.0
2015-02-09 14:50:00,10.35,10.36,10.34,10.36,78600.0,6.8285,6.8351,6.8219,6.8351,78600.0
2015-02-09 14:55:00,10.36,10.37,10.35,10.36,93500.0,6.8351,6.8417,6.8285,6.8351,93500.0
2015-02-09 15:00:00,10.36,10.36,10.34,10.35,46000.0,6.8351,6.8351,6.8219,6.8285,46000.0
2015-02-09 15:05:00,10.35,10.36,10.34,10.35,80400.0,6.8285,6.8351,6.8219,6.8285,80400.0
2015-02-09 15:10:00,10.35,10.36,10.34,10.36,57200.0,6.8285,6.8351,6.8219,6.8351,57200.0
2015-02-09 15:15:00,10.36,10.36,10.34,10.35,104200.0,6.8351,6.8351,6.8219,6.8285,104200.0
2015-02-09 15:20:00,10.35,10.37,10.34,10.37,90900.0,6.8285,6.8417,6.8219,6.8417,90900.0
2015-02-09 15:25:00,10.37,10.37,10.36,10.37,59800.0,6.8417,6.8417,6.8351,6.8417,59800.0
2015-02-09 15:30:00,10.37,10.37,10.35,10.35,138000.0,6.8417,6.8417,6.8285,6.8285,138000.0
2015-02-09 15:35:00,10.36,10.36,10.34,10.36,143700.0,6.8351,6.8351,6.8219,6.8351,143700.0
2015-02-09 15:40:00,10.36,10.37,10.35,10.36,99400.0,6.8351,6.8417,6.8285,6.8351,99400.0
2015-02-09 15:45:00,10.37,10.37,10.35,10.37,152000.0,6.8417,6.8417,6.8285,6.8417,152000.0
2015-02-09 15:50:00,10.37,10.38,10.36,10.37,167500.0,6.8417,6.8483,6.8351,6.8417,167500.0
2015-02-09 15:55:00,10.37,10.37,10.36,10.37,381500.0,6.8417,6.8417,6.8351,6.8417,381500.0
2015-02-10 09:30:00,10.46,10.49,10.44,10.49,228700.0,6.901,6.9208,6.8878,6.9208,228700.0
2015-02-10 09:35:00,10.49,10.49,10.44,10.47,258200.0,6.9208,6.9208,6.8878,6.9076,258200.0
2015-02-10 09:40:00,10.47,10.49,10.46,10.47,187500.0,6.9076,6.9208,6.901,6.9076,187500.0
2015-02-10 09:45:00,10.47,10.51,10.47,10.5,159300.0,6.9076,6.934,6.9076,6.9274,159300.0
2015-02-10 09:50:00,10.49,10.51,10.47,10.47,247400.0,6.9208,6.934,6.9076,6.9076,247400.0
2015-02-10 09:55:00,10.47,10.49,10.47,10.47,113800.0,6.9076,6.9208,6.9076,6.9076,113800.0
2015-02-10 10:00:00,10.48,10.49,10.47,10.47,197300.0,6.9142,6.9208,6.9076,6.9076,197300.0
2015-02-10 10:05:00,10.47,10.48,10.47,10.48,94900.0,6.9076,6.9142,6.9076,6.9142,94900.0
2015-02-10 10:10:00,10.48,10.49,10.48,10.49,33400.0,6.9142,6.9208,6.9142,6.9208,33400.0
2015-02-10 10:15:00,10.49,10.51,10.48,10.5,370800.0,6.9208,6.934,6.9142,6.9274,370800.0
2015-02-10 10:20:00,10.5,10.51,10.5,10.5,35000.0,6.9274,6.934,6.9274,6.9274,35000.0
2015-02-10 10:25:00,10.5,10.51,10.5,10.5,24200.0,6.9274,6.934,6.9274,6.9274,24200.0
2015-02-10 10:30:00,10.5,10.51,10.47,10.49,218900.0,6.9274,6.934,6.9076,6.9208,218900.0
2015-02-10 10:35:00,10.49,10.49,10.48,10.49,52200.0,6.9208,6.9208,6.9142,6.9208,52200.0
2015-02-10 10:40:00,10.49,10.49,10.48,10.49,57800.0,6.9208,6.9208,6.9142,6.9208,57800.0
2015-02-10 10:45:00,10.49,10.49,10.45,10.46,218000.0,6.9208,6.9208,6.8944,6.901,218000.0
2015-02-10 10:50:00,10.46,10.47,10.45,10.46,118800.0,6.901,6.9076,6.8944,6.901,118800.0
2015-02-10 10:55:00,10.46,10.48,10.46,10.47,103200.0,6.901,6.9142,6.901,6.9076,103200.0
2015-02-10 11:00:00,10.47,10.48,10.46,10.47,165300.0,6.9076,6.9142,6.901,6.9076,165300.0
2015-02-10 11:05:00,10.48,10.49,10.47,10.49,62800.0,6.9142,6.9208,6.9076,6.9208,62800.0
2015-02-10 11:10:00,10.49,10.49,10.48,10.49,49000.0,6.9208,6.9208,6.9142,6.9208,49000.0
2015-02-10 11:15:00,10.49,10.5,10.48,10.5,72100.0,6.9208,6.9274,6.9142,6.9274,72100.0
2015-02-10 11:20:00,10.5,10.51,10.49,10.5,104500.0,6.9274,6.934,6.9208,6.9274,104500.0
2015-02-10 11:25:00,10.5,10.51,10.49,10.51,38500.0,6.9274,6.934,6.9208,6.934,38500.0
2015-02-10 11:30:00,10.51,10.51,10.5,10.51,30000.0,6.934,6.934,6.9274,6.934,30000.0
2015-02-10 11:35:00,10.51,10.51,10.5,10.51,24600.0,6.934,6.934,6.9274,6.934,24600.0
2015-02-10 11:40:00,10.51,10.52,10.5,10.52,66700.0,6.934,6.9406,6.9274,6.9406,66700.0
2015-02-10 11:45:00,10.52,10.52,10.51,10.52,33000.0,6.9406,6.9406,6.934,6.9406,33000.0
2015-02-10 11:50:00,10.52,10.53,10.51,10.53,54000.0,6.9406,6.9472,6.934,6.9472,54000.0
2015-02-10 11:55:00,10.53,10.53,10.51,10.52,115500.0,6.9472,6.9472,6.934,6.9406,115500.0
2015-02-10 12:00:00,10.53,10.53,10.51,10.52,57300.0,6.9472,6.9472,6.934,6.9406,57300.0
2015-02-10 12:05:00,10.52,10.53,10.51,10.53,23000.0,6.9406,6.9472,6.934,6.9472,23000.0
2015-02-10 12:10:00,10.53,10.54,10.52,10.54,63000.0,6.9472,6.9538,6.9406,6.9538,63000.0
2015-02-10 12:15:00,10.54,10.55,10.53,10.54,93800.0,6.9538,6.9604,6.9472,6.9538,93800.0
2015-02-10 12:20:00,10.54,10.55,10.53,10.55,65500.0,6.9538,6.9604,6.9472,6.9604,65500.0
2015-02-10 12:25:00,10.55,10.55,10.53,10.53,70000.0,6.9604,6.9604,6.9472,6.9472,70000.0
2015-02-10 12:30:00,10.54,10.54,10.53,10.53,78300.0,6.9538,6.9538,6.9472,6.9472,78300.0
2015-02-10 12:35:00,10.53,10.53,10.52,10.53,68300.0,6.9472,6.9472,6.9406,6.9472,68300.0
2015-02-10 12:40:00,10.53,10.54,10.52,10.54,45500.0,6.9472,6.9538,6.9406,6.9538,45500.0
2015-02-10 12:45:00,10.54,10.54,10.53,10.54,14300.0,6.9538,6.9538,6.9472,6.9538,14300.0
2015-02-10 12:50:00,10.53,10.54,10.52,10.53,101700.0,6.9472,6.9538,6.9406,6.9472,101700.0
2015-02-10 12:55:00,10.53,10.53,10.52,10.52,25100.0,6.9472,6.9472,6.9406,6.9406,25100.0
2015-02-10 13:00:00,10.53,10.53,10.52,10.52,44600.0,6.9472,6.9472,6.9406,6.9406,44600.0
2015-02-10 13:05:00,10.53,10.53,10.52,10.52,10900.0,6.9472,6.9472,6.9406,6.9406,10900.0
2015-02-10 13:10:00,10.53,10.53,10.52,10.53,16300.0,6.9472,6.9472,6.9406,6.9472,16300.0
2015-02-10 13:15:00,10.53,10.53,10.52,10.53,38100.0,6.9472,6.9472,6.9406,6.9472,38100.0
2015-02-10 13:20:00,10.53,10.53,10.51,10.51,124400.0,6.9472,6.9472,6.934,6.934,124400.0
2015-02-10 13:25:00,10.52,10.52,10.51,10.51,12200.0,6.9406,6.9406,6.934,6.934,12200.0
2015-02-10 13:30:00,10.52,10.53,10.51,10.53,141000.0,6.9406,6.9472,6.934,6.9472,141000.0
2015-02-10 13:35:00,10.53,10.53,10.52,10.53,58000.0,6.9472,6.9472,6.9406,6.9472,58000.0
2015-02-10 13:40:00,10.52,10.53,10.52,10.52,13800.0,6.9406,6.9472,6.9406,6.9406,13800.0
2015-02-10 13:45:00,10.53,10.53,10.52,10.53,66200.0,6.9472,6.9472,6.9406,6.9472,66200.0
2015-02-10 13:50:00,10.53,10.54,10.52,10.53,148300.0,6.9472,6.9538,6.9406,6.9472,148300.0
2015-02-10 13:55:00,10.54,10.54,10.52,10.52,30400.0,6.9538,6.9538,6.9406,6.9406,30400.0
2015-02-10 14:00:00,10.52,10.53,10.52,10.53,10000.0,6.9406,6.9472,6.9406,6.9472,10000.0
2015-02-10 14:05:00,10.53,10.53,10.52,10.52,11300.0,6.9472,6.9472,6.9406,6.9406,11300.0
2015-02-10 14:10:00,10.53,10.54,10.52,10.53,97100.0,6.9472,6.9538,6.9406,6.9472,97100.0
2015-02-10 14:15:00,10.54,10.55,10.53,10.54,96000.0,6.9538,6.9604,6.9472,6.9538,96000.0
2015-02-10 14:20:00,10.55,10.55,10.54,10.54,14300.0,6.9604,6.9604,6.9538,6.9538,14300.0
2015-02-10 14:25:00,10.54,10.56,10.54,10.55,118500.0,6.9538,6.967,6.9538,6.9604,118500.0
2015-02-10 14:30:00,10.55,10.56,10.54,10.56,146800.0,6.9604,6.967,6.9538,6.967,146800.0
2015-02-10 14:35:00,10.55,10.57,10.55,10.56,98600.0,6.9604,6.9736,6.9604,6.967,98600.0
2015-02-10 14:40:00,10.57,10.57,10.56,10.57,38500.0,6.9736,6.9736,6.967,6.9736,38500.0
2015-02-10 14:45:00,10.57,10.57,10.55,10.55,102500.0,6.9736,6.9736,6.9604,6.9604,102500.0
2015-02-10 14:50:00,10.56,10.56,10.55,10.56,109400.0,6.967,6.967,6.9604,6.967,109400.0
2015-02-10 14:55:00,10.56,10.59,10.56,10.59,126800.0,6.967,6.9868,6.967,6.9868,126800.0
2015-02-10 15:00:00,10.59,10.59,10.57,10.58,119700.0,6.9868,6.9868,6.9736,6.9802,119700.0
2015-02-10 15:05:00,10.59,10.59,10.57,10.59,142800.0,6.9868,6.9868,6.9736,6.9868,142800.0
2015-02-10 15:10:00,10.59,10.6,10.59,10.59,136600.0,6.9868,6.9934,6.9868,6.9868,136600.0
2015-02-10 15:15:00,10.59,10.6,10.58,10.59,189800.0,6.9868,6.9934,6.9802,6.9868,189800.0
2015-02-10 15:20:00,10.59,10.59,10.58,10.59,70000.0,6.9868,6.9868,6.9802,6.9868,70000.0
2015-02-10 15:25:00,10.59,10.6,10.58,10.6,178700.0,6.9868,6.9934,6.9802,6.9934,178700.0
2015-02-10 15:30:00,10.6,10.6,10.59,10.6,230400.0,6.9934,6.9934,6.9868,6.9934,230400.0
2015-02-10 15:35:00,10.6,10.6,10.59,10.6,82000.0,6.9934,6.9934,6.9868,6.9934,82000.0
2015-02-10 15:40:00,10.6,10.6,10.59,10.6,201300.0,6.9934,6.9934,6.9868,6.9934,201300.0
2015-02-10 15:45:00,10.6,10.61,10.6,10.61,173700.0,6.9934,7.0,6.9934,7.0,173700.0
2015-02-10 15:50:00,10.61,10.61,10.6,10.6,262900.0,7.0,7.0,6.9934,6.9934,262900.0
2015-02-10 15:55:00,10.61,10.61,10.59,10.6,744900.0,7.0,7.0,6.9868,6.9934,744900.0
2015-02-11 09:30:00,10.57,10.59,10.53,10.53,118900.0,6.9736,6.9868,6.9472,6.9472,118900.0
2015-02-11 09:35:00,10.53,10.56,10.52,10.54,103400.0,6.9472,6.967,6.9406,6.9538,103400.0
2015-02-11 09:40:00,10.54,10.55,10.53,10.53,53100.0,6.9538,6.9604,6.9472,6.9472,53100.0
2015-02-11 09:45:00,10.53,10.54,10.5,10.53,144100.0,6.9472,6.9538,6.9274,6.9472,144100.0
2015-02-11 09:50:00,10.53,10.53,10.51,10.52,109600.0,6.9472,6.9472,6.934,6.9406,109600.0
2015-02-11 09:55:00,10.53,10.58,10.52,10.57,167100.0,6.9472,6.9802,6.9406,6.9736,167100.0
2015-02-11 10:00:00,10.56,10.57,10.55,10.56,98700.0,6.967,6.9736,6.9604,6.967,98700.0
2015-02-11 10:05:00,10.55,10.57,10.55,10.55,49700.0,6.9604,6.9736,6.9604,6.9604,49700.0
2015-02-11 10:10:00,10.55,10.56,10.54,10.55,84200.0,6.9604,6.967,6.9538,6.9604,84200.0
2015-02-11 10:15:00,10.54,10.56,10.53,10.55,424000.0,6.9538,6.967,6.9472,6.9604,424000.0
2015-02-11 10:20:00,10.55,10.56,10.53,10.54,197900.0,6.9604,6.967,6.9472,6.9538,197900.0
2015-02-11 10:25:00,10.55,10.55,10.51,10.51,355400.0,6.9604,6.9604,6.934,6.934,355400.0
2015-02-11 10:30:00,10.52,10.52,10.49,10.51,351600.0,6.9406,6.9406,6.9208,6.934,351600.0
2015-02-11 10:35:00,10.52,10.52,10.5,10.5,156500.0,6.9406,6.9406,6.9274,6.9274,156500.0
2015-02-11 10:40:00,10.51,10.52,10.5,10.51,48800.0,6.934,6.9406,6.9274,6.934,48800.0
2015-02-11 10:45:00,10.5,10.51,10.49,10.5,322600.0,6.9274,6.934,6.9208,6.9274,322600.0
2015-02-11 10:50:00,10.5,10.5,10.49,10.49,31600.0,6.9274,6.9274,6.9208,6.9208,31600.0
2015-02-11 10:55:00,10.49,10.5,10.49,10.5,11700.0,6.9208,6.9274,6.9208,6.9274,11700.0
2015-02-11 11:00:00,10.5,10.52,10.5,10.52,76900.0,6.9274,6.9406,6.9274,6.9406,76900.0
2015-02-11 11:05:00,10.52,10.52,10.51,10.51,12600.0,6.9406,6.9406,6.934,6.934,12600.0
2015-02-11 11:10:00,10.51,10.53,10.51,10.52,28200.0,6.934,6.9472,6.934,6.9406,28200.0
2015-02-11 11:15:00,10.52,10.53,10.51,10.52,72600.0,6.9406,6.9472,6.934,6.9406,72600.0
2015-02-11 11:20:00,10.52,10.52,10.51,10.52,11600.0,6.9406,6.9406,6.934,6.9406,11600.0
2015-02-11 11:25:00,10.52,10.52,10.51,10.52,81300.0,6.9406,6.9406,6.934,6.9406,81300.0
2015-02-11 11:30:00,10.52,10.53,10.5,10.52,90400.0,6.9406,6.9472,6.9274,6.9406,90400.0
2015-02-11 11:35:00,10.53,10.53,10.52,10.52,9000.0,6.9472,6.9472,6.9406,6.9406,9000.0
2015-02-11 11:40:00,10.52,10.53,10.51,10.53,54200.0,6.9406,6.9472,6.934,6.9472,54200.0
2015-02-11 11:45:00,10.52,10.53,10.51,10.53,56700.0,6.9406,6.9472,6.934,6.9472,56700.0
2015-02-11 11:50:00,10.53,10.53,10.52,10.53,19300.0,6.9472,6.9472,6.9406,6.9472,19300.0
2015-02-11 11:55:00,10.53,10.53,10.52,10.52,10900.0,6.9472,6.9472,6.9406,6.9406,10900.0
2015-02-11 12:00:00,10.52,10.53,10.52,10.52,65300.0,6.9406,6.9472,6.9406,6.9406,65300.0
2015-02-11 12:05:00,10.52,10.53,10.52,10.52,11500.0,6.9406,6.9472,6.9406,6.9406,11500.0
2015-02-11 12:10:00,10.52,10.53,10.52,10.52,13900.0,6.9406,6.9472,6.9406,6.9406,13900.0
2015-02-11 12:15:00,10.53,10.53,10.51,10.52,49000.0,6.9472,6.9472,6.934,6.9406,49000.0
2015-02-11 12:20:00,10.53,10.53,10.52,10.52,7300.0,6.9472,6.9472,6.9406,6.9406,7300.0
2015-02-11 12:25:00,10.52,10.53,10.52,10.52,12600.0,6.9406,6.9472,6.9406,6.9406,12600.0
2015-02-11 12:30:00,10.52,10.53,10.52,10.52,7400.0,6.9406,6.9472,6.9406,6.9406,7400.0
2015-02-11 12:35:00,10.53,10.53,10.52,10.52,15000.0,6.9472,6.9472,6.9406,6.9406,15000.0
2015-02-11 12:40:00,10.53,10.53,10.51,10.51,48300.0,6.9472,6.9472,6.934,6.934,48300.0
2015-02-11 12:45:00,10.52,10.52,10.51,10.51,13200.0,6.9406,6.9406,6.934,6.934,13200.0
2015-02-11 12:50:00,10.52,10.52,10.51,10.51,21500.0,6.9406,6.9406,6.934,6.934,21500.0
2015-02-11 12:55:00,10.52,10.52,10.51,10.52,65900.0,6.9406,6.9406,6.934,6.9406,65900.0
2015-02-11 13:00:00,10.51,10.52,10.51,10.51,30000.0,6.934,6.9406,6.934,6.934,30000.0
2015-02-11 13:05:00,10.51,10.52,10.5,10.51,97100.0,6.934,6.9406,6.9274,6.934,97100.0
2015-02-11 13:10:00,10.51,10.51,10.47,10.48,174100.0,6.934,6.934,6.9076,6.9142,174100.0
2015-02-11 13:15:00,10.47,10.49,10.47,10.48,59200.0,6.9076,6.9208,6.9076,6.9142,59200.0
2015-02-11 13:20:00,10.48,10.5,10.47,10.5,74600.0,6.9142,6.9274,6.9076,6.9274,74600.0
2015-02-11 13:25:00,10.5,10.5,10.48,10.49,73700.0,6.9274,6.9274,6.9142,6.9208,73700.0
2015-02-11 13:30:00,10.5,10.5,10.49,10.5,97000.0,6.9274,6.9274,6.9208,6.9274,97000.0
2015-02-11 13:35:00,10.5,10.5,10.49,10.49,20100.0,6.9274,6.9274,6.9208,6.9208,20100.0
2015-02-11 13:40:00,10.5,10.5,10.49,10.49,23600.0,6.9274,6.9274,6.9208,6.9208,23600.0
2015-02-11 13:45:00,10.49,10.5,10.48,10.48,46300.0,6.9208,6.9274,6.9142,6.9142,46300.0
2015-02-11 13:50:00,10.48,10.48,10.46,10.46,53300.0,6.9142,6.9142,6.901,6.901,53300.0
2015-02-11 13:55:00,10.46,10.5,10.46,10.49,213200.0,6.901,6.9274,6.901,6.9208,213200.0
2015-02-11 14:00:00,10.48,10.49,10.47,10.49,85200.0,6.9142,6.9208,6.9076,6.9208,85200.0
2015-02-11 14:05:00,10.49,10.5,10.48,10.49,32400.0,6.9208,6.9274,6.9142,6.9208,32400.0
2015-02-11 14:10:00,10.5,10.5,10.48,10.48,33500.0,6.9274,6.9274,6.9142,6.9142,33500.0
2015-02-11 14:15:00,10.49,10.49,10.47,10.48,72200.0,6.9208,6.9208,6.9076,6.9142,72200.0
2015-02-11 14:20:00,10.48,10.48,10.47,10.47,20500.0,6.9142,6.9142,6.9076,6.9076,20500.0
2015-02-11 14:25:00,10.47,10.48,10.47,10.48,105200.0,6.9076,6.9142,6.9076,6.9142,105200.0
2015-02-11 14:30:00,10.48,10.49,10.47,10.49,52500.0,6.9142,6.9208,6.9076,6.9208,52500.0
2015-02-11 14:35:00,10.49,10.49,10.48,10.49,20400.0,6.9208,6.9208,6.9142,6.9208,20400.0
2015-02-11 14:40:00,10.49,10.5,10.48,10.5,39300.0,6.9208,6.9274,6.9142,6.9274,39300.0
2015-02-11 14:45:00,10.5,10.52,10.49,10.51,103400.0,6.9274,6.9406,6.9208,6.934,103400.0
2015-02-11 14:50:00,10.52,10.52,10.51,10.52,9400.0,6.9406,6.9406,6.934,6.9406,9400.0
2015-02-11 14:55:00,10.52,10.52,10.5,10.51,49000.0,6.9406,6.9406,6.9274,6.934,49000.0
2015-02-11 15:00:00,10.51,10.51,10.5,10.51,31000.0,6.934,6.934,6.9274,6.934,31000.0
2015-02-11 15:05:00,10.51,10.51,10.5,10.51,35100.0,6.934,6.934,6.9274,6.934,35100.0
2015-02-11 15:10:00,10.5,10.51,10.5,10.51,40500.0,6.9274,6.934,6.9274,6.934,40500.0
2015-02-11 15:15:00,10.51,10.51,10.5,10.51,105600.0,6.934,6.934,6.9274,6.934,105600.0
2015-02-11 15:20:00,10.5,10.52,10.5,10.52,76100.0,6.9274,6.9406,6.9274,6.9406,76100.0
2015-02-11 15:25:00,10.52,10.55,10.52,10.53,217400.0,6.9406,6.9604,6.9406,6.9472,217400.0
2015-02-11 15:30:00,10.53,10.53,10.5,10.5,64800.0,6.9472,6.9472,6.9274,6.9274,64800.0
2015-02-11 15:35:00,10.51,10.52,10.5,10.51,137500.0,6.934,6.9406,6.9274,6.934,137500.0
2015-02-11 15:40:00,10.52,10.52,10.5,10.5,119500.0,6.9406,6.9406,6.9274,6.9274,119500.0
2015-02-11 15:45:00,10.51,10.51,10.49,10.49,72500.0,6.934,6.934,6.9208,6.9208,72500.0
2015-02-11 15:50:00,10.49,10.5,10.49,10.49,88700.0,6.9208,6.9274,6.9208,6.9208,88700.0
2015-02-11 15:55:00,10.49,10.5,10.48,10.48,462300.0,6.9208,6.9274,6.9142,6.9142,462300.0
2015-02-12 09:30:00,10.57,10.57,10.49,10.55,149700.0,6.9736,6.9736,6.9208,6.9604,149700.0
2015-02-12 09:35:00,10.54,10.58,10.54,10.54,130500.0,6.9538,6.9802,6.9538,6.9538,130500.0
2015-02-12 09:40:00,10.54,10.56,10.53,10.53,75500.0,6.9538,6.967,6.9472,6.9472,75500.0
2015-02-12 09:45:00,10.54,10.57,10.53,10.55,122400.0,6.9538,6.9736,6.9472,6.9604,122400.0
2015-02-12 09:50:00,10.55,10.58,10.55,10.57,252400.0,6.9604,6.9802,6.9604,6.9736,252400.0
2015-02-12 09:55:00,10.58,10.61,10.57,10.6,278200.0,6.9802,7.0,6.9736,6.9934,278200.0
2015-02-12 10:00:00,10.6,10.64,10.59,10.64,252700.0,6.9934,7.0198,6.9868,7.0198,252700.0
2015-02-12 10:05:00,10.65,10.66,10.64,10.66,144400.0,7.0264,7.033,7.0198,7.033,144400.0
2015-02-12 10:10:00,10.65,10.68,10.65,10.68,78500.0,7.0264,7.0462,7.0264,7.0462,78500.0
2015-02-12 10:15:00,10.68,10.69,10.67,10.68,38500.0,7.0462,7.0528,7.0396,7.0462,38500.0
2015-02-12 10:20:00,10.69,10.7,10.64,10.65,220600.0,7.0528,7.0594,7.0198,7.0264,220600.0
2015-02-12 10:25:00,10.65,10.65,10.63,10.63,45300.0,7.0264,7.0264,7.0132,7.0132,45300.0
2015-02-12 10:30:00,10.63,10.64,10.62,10.63,95200.0,7.0132,7.0198,7.0066,7.0132,95200.0
2015-02-12 10:35:00,10.63,10.66,10.63,10.66,73000.0,7.0132,7.033,7.0132,7.033,73000.0
2015-02-12 10:40:00,10.66,10.67,10.65,10.65,77600.0,7.033,7.0396,7.0264,7.0264,77600.0
2015-02-12 10:45:00,10.66,10.66,10.64,10.65,39800.0,7.033,7.033,7.0198,7.0264,39800.0
2015-02-12 10:50:00,10.65,10.65,10.61,10.62,148800.0,7.0264,7.0264,7.0,7.0066,148800.0
2015-02-12 10:55:00,10.62,10.64,10.6,10.6,220300.0,7.0066,7.0198,6.9934,6.9934,220300.0
2015-02-12 11:00:00,10.61,10.62,10.6,10.61,92400.0,7.0,7.0066,6.9934,7.0,92400.0
2015-02-12 11:05:00,10.62,10.62,10.6,10.61,101000.0,7.0066,7.0066,6.9934,7.0,101000.0
2015-02-12 11:10:00,10.61,10.62,10.6,10.62,102200.0,7.0,7.0066,6.9934,7.0066,102200.0
2015-02-12 11:15:00,10.62,10.62,10.6,10.6,76000.0,7.0066,7.0066,6.9934,6.9934,76000.0
2015-02-12 11:20:00,10.61,10.61,10.6,10.6,44300.0,7.0,7.0,6.9934,6.9934,44300.0
2015-02-12 11:25:00,10.6,10.61,10.59,10.61,148300.0,6.9934,7.0,6.9868,7.0,148300.0
2015-02-12 11:30:00,10.61,10.62,10.6,10.62,78400.0,7.0,7.0066,6.9934,7.0066,78400.0
2015-02-12 11:35:00,10.62,10.63,10.61,10.61,208100.0,7.0066,7.0132,7.0,7.0,208100.0
2015-02-12 11:40:00,10.62,10.64,10.61,10.64,131500.0,7.0066,7.0198,7.0,7.0198,131500.0
2015-02-12 11:45:00,10.64,10.65,10.63,10.65,54300.0,7.0198,7.0264,7.0132,7.0264,54300.0
2015-02-12 11:50:00,10.65,10.66,10.64,10.66,42000.0,7.0264,7.033,7.0198,7.033,42000.0
2015-02-12 11:55:00,10.66,10.66,10.65,10.66,43800.0,7.033,7.033,7.0264,7.033,43800.0
2015-02-12 12:00:00,10.66,10.66,10.64,10.64,79700.0,7.033,7.033,7.0198,7.0198,79700.0
2015-02-12 12:05:00,10.64,10.65,10.64,10.64,24600.0,7.0198,7.0264,7.0198,7.0198,24600.0
2015-02-12 12:10:00,10.64,10.65,10.63,10.64,86600.0,7.0198,7.0264,7.0132,7.0198,86600.0
2015-02-12 12:15:00,10.64,10.65,10.64,10.64,8600.0,7.0198,7.0264,7.0198,7.0198,8600.0
2015-02-12 12:20:00,10.65,10.65,10.64,10.65,20500.0,7.0264,7.0264,7.0198,7.0264,20500.0
2015-02-12 12:25:00,10.64,10.65,10.64,10.64,14000.0,7.0198,7.0264,7.0198,7.0198,14000.0
2015-02-12 12:30:00,10.64,10.65,10.63,10.63,44700.0,7.0198,7.0264,7.0132,7.0132,44700.0
2015-02-12 12:35:00,10.63,10.64,10.63,10.63,6300.0,7.0132,7.0198,7.0132,7.0132,6300.0
2015-02-12 12:40:00,10.63,10.64,10.63,10.63,8700.0,7.0132,7.0198,7.0132,7.0132,8700.0
2015-02-12 12:45:00,10.63,10.64,10.63,10.63,8500.0,7.0132,7.0198,7.0132,7.0132,8500.0
2015-02-12 12:50:00,10.63,10.64,10.63,10.63,8600.0,7.0132,7.0198,7.0132,7.0132,8600.0
2015-02-12 12:55:00,10.64,10.64,10.63,10.63,13400.0,7.0198,7.0198,7.0132,7.0132,13400.0
2015-02-12 13:00:00,10.63,10.65,10.63,10.65,71200.0,7.0132,7.0264,7.0132,7.0264,71200.0
2015-02-12 13:05:00,10.65,10.65,10.64,10.64,234200.0,7.0264,7.0264,7.0198,7.0198,234200.0
2015-02-12 13:10:00,10.64,10.65,10.64,10.64,8200.0,7.0198,7.0264,7.0198,7.0198,8200.0
2015-02-12 13:15:00,10.64,10.65,10.63,10.63,88700.0,7.0198,7.0264,7.0132,7.0132,88700.0
2015-02-12 13:20:00,10.64,10.64,10.62,10.63,51600.0,7.0198,7.0198,7.0066,7.0132,51600.0
2015-02-12 13:25:00,10.62,10.63,10.61,10.63,138900.0,7.0066,7.0132,7.0,7.0132,138900.0
2015-02-12 13:30:00,10.63,10.64,10.62,10.64,111600.0,7.0132,7.0198,7.0066,7.0198,111600.0
2015-02-12 13:35:00,10.63,10.64,10.63,10.63,7300.0,7.0132,7.0198,7.0132,7.0132,7300.0
2015-02-12 13:40:00,10.63,10.64,10.63,10.63,21400.0,7.0132,7.0198,7.0132,7.0132,21400.0
2015-02-12 13:45:00,10.63,10.64,10.63,10.64,12300.0,7.0132,7.0198,7.0132,7.0198,12300.0
2015-02-12 13:50:00,10.63,10.64,10.63,10.63,11900.0,7.0132,7.0198,7.0132,7.0132,11900.0
2015-02-12 13:55:00,10.63,10.64,10.63,10.63,23900.0,7.0132,7.0198,7.0132,7.0132,23900.0
2015-02-12 14:00:00,10.63,10.64,10.63,10.63,22300.0,7.0132,7.0198,7.0132,7.0132,22300.0
2015-02-12 14:05:00,10.63,10.64,10.63,10.63,10200.0,7.0132,7.0198,7.0132,7.0132,10200.0
2015-02-12 14:10:00,10.63,10.64,10.63,10.63,10500.0,7.0132,7.0198,7.0132,7.0132,10500.0
2015-02-12 14:15:00,10.63,10.64,10.62,10.62,109400.0,7.0132,7.0198,7.0066,7.0066,109400.0
2015-02-12 14:20:00,10.62,10.63,10.62,10.63,14400.0,7.0066,7.0132,7.0066,7.0132,14400.0
2015-02-12 14:25:00,10.63,10.63,10.62,10.62,13100.0,7.0132,7.0132,7.0066,7.0066,13100.0
2015-02-12 14:30:00,10.63,10.63,10.62,10.62,35300.0,7.0132,7.0132,7.0066,7.0066,35300.0
2015-02-12 14:35:00,10.63,10.63,10.62,10.63,31300.0,7.0132,7.0132,7.0066,7.0132,31300.0
2015-02-12 14:40:00,10.63,10.64,10.62,10.64,180800.0,7.0132,7.0198,7.0066,7.0198,180800.0
2015-02-12 14:45:00,10.64,10.65,10.63,10.65,123500.0,7.0198,7.0264,7.0132,7.0264,123500.0
2015-02-12 14:50:00,10.65,10.66,10.64,10.66,42400.0,7.0264,7.033,7.0198,7.033,42400.0
2015-02-12 14:55:00,10.66,10.66,10.65,10.66,21900.0,7.033,7.033,7.0264,7.033,21900.0
2015-02-12 15:00:00,10.66,10.66,10.65,10.65,39300.0,7.033,7.033,7.0264,7.0264,39300.0
2015-02-12 15:05:00,10.66,10.66,10.65,10.66,92400.0,7.033,7.033,7.0264,7.033,92400.0
2015-02-12 15:10:00,10.66,10.66,10.65,10.66,97300.0,7.033,7.033,7.0264,7.033,97300.0
2015-02-12 15:15:00,10.66,10.68,10.65,10.68,126800.0,7.033,7.0462,7.0264,7.0462,126800.0
2015-02-12 15:20:00,10.68,10.69,10.67,10.69,103900.0,7.0462,7.0528,7.0396,7.0528,103900.0
2015-02-12 15:25:00,10.69,10.69,10.68,10.69,34300.0,7.0528,7.0528,7.0462,7.0528,34300.0
2015-02-12 15:30:00,10.68,10.69,10.67,10.67,249000.0,7.0462,7.0528,7.0396,7.0396,249000.0
2015-02-12 15:35:00,10.68,10.69,10.67,10.68,76200.0,7.0462,7.0528,7.0396,7.0462,76200.0
2015-02-12 15:40:00,10.69,10.7,10.68,10.7,74400.0,7.0528,7.0594,7.0462,7.0594,74400.0
2015-02-12 15:45:00,10.7,10.7,10.69,10.7,50100.0,7.0594,7.0594,7.0528,7.0594,50100.0
2015-02-12 15:50:00,10.7,10.7,10.69,10.7,129200.0,7.0594,7.0594,7.0528,7.0594,129200.0
2015-02-12 15:55:00,10.7,10.71,10.69,10.71,369600.0,7.0594,7.066,7.0528,7.066,369600.0
2015-02-13 09:30:00,10.71,10.72,10.62,10.71,107500.0,7.066,7.0726,7.0066,7.066,107500.0
2015-02-13 09:35:00,10.71,10.75,10.71,10.74,101400.0,7.066,7.0924,7.066,7.0858,101400.0
2015-02-13 09:40:00,10.74,10.74,10.71,10.72,140900.0,7.0858,7.0858,7.066,7.0726,140900.0
2015-02-13 09:45:00,10.72,10.73,10.71,10.73,37000.0,7.0726,7.0792,7.066,7.0792,37000.0
2015-02-13 09:50:00,10.72,10.72,10.7,10.7,92900.0,7.0726,7.0726,7.0594,7.0594,92900.0
2015-02-13 09:55:00,10.7,10.72,10.69,10.72,103400.0,7.0594,7.0726,7.0528,7.0726,103400.0
2015-02-13 10:00:00,10.71,10.72,10.69,10.71,38800.0,7.066,7.0726,7.0528,7.066,38800.0
2015-02-13 10:05:00,10.71,10.71,10.69,10.7,32500.0,7.066,7.066,7.0528,7.0594,32500.0
2015-02-13 10:10:00,10.7,10.72,10.7,10.71,59300.0,7.0594,7.0726,7.0594,7.066,59300.0
2015-02-13 10:15:00,10.71,10.71,10.69,10.7,16800.0,7.066,7.066,7.0528,7.0594,16800.0
2015-02-13 10:20:00,10.7,10.72,10.7,10.71,385500.0,7.0594,7.0726,7.0594,7.066,385500.0
2015-02-13 10:25:00,10.71,10.72,10.7,10.71,23500.0,7.066,7.0726,7.0594,7.066,23500.0
2015-02-13 10:30:00,10.71,10.72,10.7,10.7,36500.0,7.066,7.0726,7.0594,7.0594,36500.0
2015-02-13 10:35:00,10.7,10.7,10.69,10.69,23900.0,7.0594,7.0594,7.0528,7.0528,23900.0
2015-02-13 10:40:00,10.7,10.7,10.67,10.68,45800.0,7.0594,7.0594,7.0396,7.0462,45800.0
2015-02-13 10:45:00,10.68,10.69,10.68,10.69,30100.0,7.0462,7.0528,7.0462,7.0528,30100.0
2015-02-13 10:50:00,10.69,10.7,10.68,10.7,40100.0,7.0528,7.0594,7.0462,7.0594,40100.0
2015-02-13 10:55:00,10.7,10.7,10.69,10.7,19700.0,7.0594,7.0594,7.0528,7.0594,19700.0
2015-02-13 11:00:00,10.7,10.71,10.69,10.71,52100.0,7.0594,7.066,7.0528,7.066,52100.0
2015-02-13 11:05:00,10.71,10.72,10.7,10.71,67300.0,7.066,7.0726,7.0594,7.066,67300.0
2015-02-13 11:10:00,10.71,10.71,10.7,10.7,4700.0,7.066,7.066,7.0594,7.0594,4700.0
2015-02-13 11:15:00,10.71,10.71,10.7,10.71,3700.0,7.066,7.066,7.0594,7.066,3700.0
2015-02-13 11:20:00,10.71,10.71,10.68,10.68,31300.0,7.066,7.066,7.0462,7.0462,31300.0
2015-02-13 11:25:00,10.68,10.7,10.68,10.7,30700.0,7.0462,7.0594,7.0462,7.0594,30700.0
2015-02-13 11:30:00,10.7,10.7,10.68,10.68,32000.0,7.0594,7.0594,7.0462,7.0462,32000.0
2015-02-13 11:35:00,10.68,10.68,10.66,10.67,22900.0,7.0462,7.0462,7.033,7.0396,22900.0
2015-02-13 11:40:00,10.67,10.67,10.66,10.67,3300.0,7.0396,7.0396,7.033,7.0396,3300.0
2015-02-13 11:45:00,10.66,10.67,10.65,10.67,120800.0,7.033,7.0396,7.0264,7.0396,120800.0
2015-02-13 11:50:00,10.67,10.67,10.66,10.67,3300.0,7.0396,7.0396,7.033,7.0396,3300.0
2015-02-13 11:55:00,10.67,10.68,10.66,10.67,61100.0,7.0396,7.0462,7.033,7.0396,61100.0
2015-02-13 12:00:00,10.67,10.68,10.66,10.67,19100.0,7.0396,7.0462,7.033,7.0396,19100.0
2015-02-13 12:05:00,10.66,10.67,10.66,10.67,17300.0,7.033,7.0396,7.033,7.0396,17300.0
2015-02-13 12:10:00,10.67,10.67,10.66,10.66,17200.0,7.0396,7.0396,7.033,7.033,17200.0
2015-02-13 12:15:00,10.66,10.67,10.66,10.66,14700.0,7.033,7.0396,7.033,7.033,14700.0
2015-02-13 12:20:00,10.66,10.67,10.66,10.67,56200.0,7.033,7.0396,7.033,7.0396,56200.0
2015-02-13 12:25:00,10.67,10.67,10.65,10.65,26900.0,7.0396,7.0396,7.0264,7.0264,26900.0
2015-02-13 12:30:00,10.65,10.66,10.64,10.66,85800.0,7.0264,7.033,7.0198,7.033,85800.0
2015-02-13 12:35:00,10.66,10.66,10.65,10.66,24100.0,7.033,7.033,7.0264,7.033,24100.0
2015-02-13 12:40:00,10.66,10.66,10.65,10.66,20800.0,7.033,7.033,7.0264,7.033,20800.0
2015-02-13 12:45:00,10.66,10.66,10.64,10.65,71700.0,7.033,7.033,7.0198,7.0264,71700.0
2015-02-13 12:50:00,10.65,10.65,10.64,10.64,24400.0,7.0264,7.0264,7.0198,7.0198,24400.0
2015-02-13 12:55:00,10.65,10.65,10.64,10.64,10200.0,7.0264,7.0264,7.0198,7.0198,10200.0
2015-02-13 13:00:00,10.65,10.65,10.64,10.65,7600.0,7.0264,7.0264,7.0198,7.0264,7600.0
2015-02-13 13:05:00,10.65,10.65,10.64,10.65,8600.0,7.0264,7.0264,7.0198,7.0264,8600.0
2015-02-13 13:10:00,10.65,10.65,10.64,10.64,13600.0,7.0264,7.0264,7.0198,7.0198,13600.0
2015-02-13 13:15:00,10.65,10.65,10.64,10.65,21200.0,7.0264,7.0264,7.0198,7.0264,21200.0
2015-02-13 13:20:00,10.65,10.65,10.63,10.64,44500.0,7.0264,7.0264,7.0132,7.0198,44500.0
2015-02-13 13:25:00,10.63,10.64,10.61,10.62,78900.0,7.0132,7.0198,7.0,7.0066,78900.0
2015-02-13 13:30:00,10.61,10.63,10.61,10.63,35700.0,7.0,7.0132,7.0,7.0132,35700.0
2015-02-13 13:35:00,10.63,10.63,10.61,10.63,117000.0,7.0132,7.0132,7.0,7.0132,117000.0
2015-02-13 13:40:00,10.63,10.64,10.61,10.64,83800.0,7.0132,7.0198,7.0,7.0198,83800.0
2015-02-13 13:45:00,10.64,10.64,10.63,10.64,12300.0,7.0198,7.0198,7.0132,7.0198,12300.0
2015-02-13 13:50:00,10.64,10.65,10.63,10.65,44300.0,7.0198,7.0264,7.0132,7.0264,44300.0
2015-02-13 13:55:00,10.65,10.66,10.63,10.65,102700.0,7.0264,7.033,7.0132,7.0264,102700.0
2015-02-13 14:00:00,10.64,10.65,10.64,10.64,30600.0,7.0198,7.0264,7.0198,7.0198,30600.0
2015-02-13 14:05:00,10.64,10.66,10.63,10.66,42300.0,7.0198,7.033,7.0132,7.033,42300.0
2015-02-13 14:10:00,10.66,10.67,10.65,10.66,53600.0,7.033,7.0396,7.0264,7.033,53600.0
2015-02-13 14:15:00,10.66,10.67,10.65,10.67,41300.0,7.033,7.0396,7.0264,7.0396,41300.0
2015-02-13 14:20:00,10.67,10.67,10.66,10.67,12300.0,7.0396,7.0396,7.033,7.0396,12300.0
2015-02-13 14:25:00,10.67,10.68,10.66,10.67,36300.0,7.0396,7.0462,7.033,7.0396,36300.0
2015-02-13 14:30:00,10.67,10.68,10.66,10.66,46700.0,7.0396,7.0462,7.033,7.033,46700.0
2015-02-13 14:35:00,10.66,10.66,10.65,10.65,31000.0,7.033,7.033,7.0264,7.0264,31000.0
2015-02-13 14:40:00,10.65,10.66,10.64,10.65,22000.0,7.0264,7.033,7.0198,7.0264,22000.0
2015-02-13 14:45:00,10.65,10.67,10.64,10.65,57700.0,7.0264,7.0396,7.0198,7.0264,57700.0
2015-02-13 14:50:00,10.66,10.66,10.65,10.65,12900.0,7.033,7.033,7.0264,7.0264,12900.0
2015-02-13 14:55:00,10.65,10.66,10.65,10.66,8400.0,7.0264,7.033,7.0264,7.033,8400.0
2015-02-13 15:00:00,10.66,10.66,10.65,10.66,15700.0,7.033,7.033,7.0264,7.033,15700.0
2015-02-13 15:05:00,10.66,10.68,10.65,10.66,114400.0,7.033,7.0462,7.0264,7.033,114400.0
2015-02-13 15:10:00,10.65,10.68,10.65,10.67,79900.0,7.0264,7.0462,7.0264,7.0396,79900.0
2015-02-13 15:15:00,10.67,10.68,10.66,10.66,57500.0,7.0396,7.0462,7.033,7.033,57500.0
2015-02-13 15:20:00,10.67,10.67,10.66,10.67,14900.0,7.0396,7.0396,7.033,7.0396,14900.0
2015-02-13 15:25:00,10.66,10.67,10.66,10.67,30700.0,7.033,7.0396,7.033,7.0396,30700.0
2015-02-13 15:30:00,10.67,10.68,10.66,10.67,66500.0,7.0396,7.0462,7.033,7.0396,66500.0
2015-02-13 15:35:00,10.67,10.68,10.67,10.67,31300.0,7.0396,7.0462,7.0396,7.0396,31300.0
2015-02-13 15:40:00,10.67,10.68,10.67,10.68,36500.0,7.0396,7.0462,7.0396,7.0462,36500.0
2015-02-13 15:45:00,10.68,10.68,10.67,10.67,38300.0,7.0462,7.0462,7.0396,7.0396,38300.0
2015-02-13 15:50:00,10.68,10.68,10.67,10.68,126500.0,7.0462,7.0462,7.0396,7.0462,126500.0
2015-02-13 15:55:00,10.67,10.69,10.67,10.69,271800.0,7.0396,7.0528,7.0396,7.0528,271800.0
2015-02-17 09:30:00,10.64,10.69,10.64,10.66,207200.0,7.0198,7.0528,7.0198,7.033,207200.0
2015-02-17 09:35:00,10.66,10.68,10.65,10.66,79300.0,7.033,7.0462,7.0264,7.033,79300.0
2015-02-17 09:40:00,10.66,10.66,10.62,10.64,366400.0,7.033,7.033,7.0066,7.0198,366400.0
2015-02-17 09:45:00,10.64,10.66,10.63,10.65,90400.0,7.0198,7.033,7.0132,7.0264,90400.0
2015-02-17 09:50:00,10.64,10.64,10.6,10.6,137800.0,7.0198,7.0198,6.9934,6.9934,137800.0
2015-02-17 09:55:00,10.61,10.63,10.6,10.63,101200.0,7.0,7.0132,6.9934,7.0132,101200.0
2015-02-17 10:00:00,10.63,10.63,10.59,10.61,47700.0,7.0132,7.0132,6.9868,7.0,47700.0
2015-02-17 10:05:00,10.61,10.62,10.6,10.62,86400.0,7.0,7.0066,6.9934,7.0066,86400.0
2015-02-17 10:10:00,10.62,10.63,10.61,10.63,23000.0,7.0066,7.0132,7.0,7.0132,23000.0
2015-02-17 10:15:00,10.63,10.63,10.6,10.61,173100.0,7.0132,7.0132,6.9934,7.0,173100.0
2015-02-17 10:20:00,10.61,10.62,10.6,10.62,42100.0,7.0,7.0066,6.9934,7.0066,42100.0
2015-02-17 10:25:00,10.61,10.63,10.61,10.63,26500.0,7.0,7.0132,7.0,7.0132,26500.0
2015-02-17 10:30:00,10.63,10.64,10.62,10.63,16300.0,7.0132,7.0198,7.0066,7.0132,16300.0
2015-02-17 10:35:00,10.64,10.64,10.62,10.63,52900.0,7.0198,7.0198,7.0066,7.0132,52900.0
2015-02-17 10:40:00,10.63,10.64,10.62,10.64,21900.0,7.0132,7.0198,7.0066,7.0198,21900.0
2015-02-17 10:45:00,10.64,10.65,10.63,10.64,76100.0,7.0198,7.0264,7.0132,7.0198,76100.0
2015-02-17 10:50:00,10.65,10.65,10.62,10.63,61400.0,7.0264,7.0264,7.0066,7.0132,61400.0
2015-02-17 10:55:00,10.63,10.64,10.62,10.63,28500.0,7.0132,7.0198,7.0066,7.0132,28500.0
2015-02-17 11:00:00,10.63,10.64,10.61,10.62,74800.0,7.0132,7.0198,7.0,7.0066,74800.0
2015-02-17 11:05:00,10.63,10.64,10.62,10.63,24300.0,7.0132,7.0198,7.0066,7.0132,24300.0
2015-02-17 11:10:00,10.63,10.64,10.62,10.63,174800.0,7.0132,7.0198,7.0066,7.0132,174800.0
2015-02-17 11:15:00,10.63,10.64,10.62,10.63,38000.0,7.0132,7.0198,7.0066,7.0132,38000.0
2015-02-17 11:20:00,10.63,10.65,10.63,10.65,14400.0,7.0132,7.0264,7.0132,7.0264,14400.0
2015-02-17 11:25:00,10.65,10.65,10.63,10.64,16100.0,7.0264,7.0264,7.0132,7.0198,16100.0
2015-02-17 11:30:00,10.63,10.65,10.63,10.65,18900.0,7.0132,7.0264,7.0132,7.0264,18900.0
2015-02-17 11:35:00,10.64,10.65,10.63,10.63,52300.0,7.0198,7.0264,7.0132,7.0132,52300.0
2015-02-17 11:40:00,10.63,10.64,10.62,10.63,35300.0,7.0132,7.0198,7.0066,7.0132,35300.0
2015-02-17 11:45:00,10.63,10.64,10.62,10.63,16900.0,7.0132,7.0198,7.0066,7.0132,16900.0
2015-02-17 11:50:00,10.63,10.64,10.62,10.64,17200.0,7.0132,7.0198,7.0066,7.0198,17200.0
2015-02-17 11:55:00,10.64,10.64,10.63,10.63,6300.0,7.0198,7.0198,7.0132,7.0132,6300.0
2015-02-17 12:00:00,10.64,10.65,10.63,10.64,20500.0,7.0198,7.0264,7.0132,7.0198,20500.0
2015-02-17 12:05:00,10.64,10.66,10.64,10.66,14600.0,7.0198,7.033,7.0198,7.033,14600.0
2015-02-17 12:10:00,10.66,10.66,10.65,10.66,20900.0,7.033,7.033,7.0264,7.033,20900.0
2015-02-17 12:15:00,10.66,10.67,10.66,10.67,19900.0,7.033,7.0396,7.033,7.0396,19900.0
2015-02-17 12:20:00,10.67,10.67,10.66,10.67,3100.0,7.0396,7.0396,7.033,7.0396,3100.0
2015-02-17 12:25:00,10.67,10.67,10.66,10.67,5700.0,7.0396,7.0396,7.033,7.0396,5700.0
2015-02-17 12:30:00,10.67,10.7,10.66,10.7,82000.0,7.0396,7.0594,7.033,7.0594,82000.0
2015-02-17 12:35:00,10.7,10.7,10.69,10.7,5200.0,7.0594,7.0594,7.0528,7.0594,5200.0
2015-02-17 12:40:00,10.69,10.7,10.68,10.69,49300.0,7.0528,7.0594,7.0462,7.0528,49300.0
2015-02-17 12:45:00,10.69,10.69,10.68,10.69,31200.0,7.0528,7.0528,7.0462,7.0528,31200.0
2015-02-17 12:50:00,10.69,10.7,10.68,10.69,18900.0,7.0528,7.0594,7.0462,7.0528,18900.0
2015-02-17 12:55:00,10.69,10.7,10.68,10.69,13900.0,7.0528,7.0594,7.0462,7.0528,13900.0
2015-02-17 13:00:00,10.7,10.71,10.69,10.71,32400.0,7.0594,7.066,7.0528,7.066,32400.0
2015-02-17 13:05:00,10.71,10.72,10.7,10.71,30900.0,7.066,7.0726,7.0594,7.066,30900.0
2015-02-17 13:10:00,10.71,10.72,10.7,10.71,37800.0,7.066,7.0726,7.0594,7.066,37800.0
2015-02-17 13:15:00,10.71,10.73,10.71,10.73,17600.0,7.066,7.0792,7.066,7.0792,17600.0
2015-02-17 13:20:00,10.73,10.74,10.72,10.73,18300.0,7.0792,7.0858,7.0726,7.0792,18300.0
2015-02-17 13:25:00,10.73,10.74,10.73,10.74,5600.0,7.0792,7.0858,7.0792,7.0858,5600.0
2015-02-17 13:30:00,10.74,10.75,10.73,10.74,62800.0,7.0858,7.0924,7.0792,7.0858,62800.0
2015-02-17 13:35:00,10.74,10.74,10.73,10.73,2800.0,7.0858,7.0858,7.0792,7.0792,2800.0
2015-02-17 13:40:00,10.74,10.74,10.73,10.74,5700.0,7.0858,7.0858,7.0792,7.0858,5700.0
2015-02-17 13:45:00,10.74,10.74,10.73,10.74,4200.0,7.0858,7.0858,7.0792,7.0858,4200.0
2015-02-17 13:50:00,10.74,10.74,10.73,10.74,11400.0,7.0858,7.0858,7.0792,7.0858,11400.0
2015-02-17 13:55:00,10.74,10.74,10.72,10.73,36500.0,7.0858,7.0858,7.0726,7.0792,36500.0
2015-02-17 14:00:00,10.73,10.74,10.71,10.71,36400.0,7.0792,7.0858,7.066,7.066,36400.0
2015-02-17 14:05:00,10.72,10.73,10.71,10.73,22200.0,7.0726,7.0792,7.066,7.0792,22200.0
2015-02-17 14:10:00,10.72,10.73,10.72,10.72,4500.0,7.0726,7.0792,7.0726,7.0726,4500.0
2015-02-17 14:15:00,10.72,10.73,10.72,10.73,3300.0,7.0726,7.0792,7.0726,7.0792,3300.0
2015-02-17 14:20:00,10.72,10.73,10.71,10.72,94400.0,7.0726,7.0792,7.066,7.0726,94400.0
2015-02-17 14:25:00,10.72,10.73,10.72,10.72,10300.0,7.0726,7.0792,7.0726,7.0726,10300.0
2015-02-17 14:30:00,10.72,10.73,10.72,10.72,11700.0,7.0726,7.0792,7.0726,7.0726,11700.0
2015-02-17 14:35:00,10.72,10.73,10.7,10.71,184100.0,7.0726,7.0792,7.0594,7.066,184100.0
2015-02-17 14:40:00,10.71,10.71,10.7,10.71,10800.0,7.066,7.066,7.0594,7.066,10800.0
2015-02-17 14:45:00,10.7,10.71,10.7,10.71,6600.0,7.0594,7.066,7.0594,7.066,6600.0
2015-02-17 14:50:00,10.71,10.72,10.7,10.71,82700.0,7.066,7.0726,7.0594,7.066,82700.0
2015-02-17 14:55:00,10.71,10.72,10.7,10.71,51300.0,7.066,7.0726,7.0594,7.066,51300.0
2015-02-17 15:00:00,10.71,10.72,10.71,10.72,7500.0,7.066,7.0726,7.066,7.0726,7500.0
2015-02-17 15:05:00,10.72,10.72,10.71,10.71,21100.0,7.0726,7.0726,7.066,7.066,21100.0
2015-02-17 15:10:00,10.71,10.72,10.71,10.71,15000.0,7.066,7.0726,7.066,7.066,15000.0
2015-02-17 15:15:00,10.71,10.72,10.71,10.71,13800.0,7.066,7.0726,7.066,7.066,13800.0
2015-02-17 15:20:00,10.71,10.72,10.7,10.72,151300.0,7.066,7.0726,7.0594,7.0726,151300.0
2015-02-17 15:25:00,10.72,10.72,10.71,10.71,15600.0,7.0726,7.0726,7.066,7.066,15600.0
2015-02-17 15:30:00,10.72,10.72,10.71,10.71,96800.0,7.0726,7.0726,7.066,7.066,96800.0
2015-02-17 15:35:00,10.71,10.72,10.7,10.71,78400.0,7.066,7.0726,7.0594,7.066,78400.0
2015-02-17 15:40:00,10.71,10.72,10.71,10.71,26800.0,7.066,7.0726,7.066,7.066,26800.0
2015-02-17 15:45:00,10.71,10.72,10.71,10.71,31700.0,7.066,7.0726,7.066,7.066,31700.0
2015-02-17 15:50:00,10.71,10.72,10.7,10.71,245800.0,7.066,7.0726,7.0594,7.066,245800.0
2015-02-17 15:55:00,10.71,10.71,10.7,10.71,326200.0,7.066,7.066,7.0594,7.066,326200.0
2015-02-18 09:30:00,10.68,10.69,10.64,10.67,96700.0,7.0462,7.0528,7.0198,7.0396,96700.0
2015-02-18 09:35:00,10.67,10.71,10.67,10.7,288500.0,7.0396,7.066,7.0396,7.0594,288500.0
2015-02-18 09:40:00,10.7,10.7,10.68,10.68,27000.0,7.0594,7.0594,7.0462,7.0462,27000.0
2015-02-18 09:45:00,10.68,10.69,10.66,10.68,317400.0,7.0462,7.0528,7.033,7.0462,317400.0
2015-02-18 09:50:00,10.67,10.69,10.66,10.66,115000.0,7.0396,7.0528,7.033,7.033,115000.0
2015-02-18 09:55:00,10.67,10.68,10.66,10.67,30000.0,7.0396,7.0462,7.033,7.0396,30000.0
2015-02-18 10:00:00,10.68,10.68,10.66,10.67,39500.0,7.0462,7.0462,7.033,7.0396,39500.0
2015-02-18 10:05:00,10.68,10.69,10.67,10.69,9400.0,7.0462,7.0528,7.0396,7.0528,9400.0
2015-02-18 10:10:00,10.69,10.69,10.66,10.67,45100.0,7.0528,7.0528,7.033,7.0396,45100.0
2015-02-18 10:15:00,10.67,10.68,10.66,10.68,36600.0,7.0396,7.0462,7.033,7.0462,36600.0
2015-02-18 10:20:00,10.68,10.68,10.66,10.68,99500.0,7.0462,7.0462,7.033,7.0462,99500.0
2015-02-18 10:25:00,10.68,10.68,10.66,10.67,47300.0,7.0462,7.0462,7.033,7.0396,47300.0
2015-02-18 10:30:00,10.66,10.68,10.66,10.68,94700.0,7.033,7.0462,7.033,7.0462,94700.0
2015-02-18 10:35:00,10.68,10.69,10.67,10.69,79800.0,7.0462,7.0528,7.0396,7.0528,79800.0
2015-02-18 10:40:00,10.69,10.7,10.68,10.7,43700.0,7.0528,7.0594,7.0462,7.0594,43700.0
2015-02-18 10:45:00,10.7,10.71,10.69,10.7,33600.0,7.0594,7.066,7.0528,7.0594,33600.0
2015-02-18 10:50:00,10.7,10.71,10.69,10.7,143500.0,7.0594,7.066,7.0528,7.0594,143500.0
2015-02-18 10:55:00,10.71,10.71,10.7,10.71,33100.0,7.066,7.066,7.0594,7.066,33100.0
2015-02-18 11:00:00,10.71,10.71,10.69,10.7,62800.0,7.066,7.066,7.0528,7.0594,62800.0
2015-02-18 11:05:00,10.7,10.71,10.69,10.7,76700.0,7.0594,7.066,7.0528,7.0594,76700.0
2015-02-18 11:10:00,10.7,10.73,10.7,10.72,256200.0,7.0594,7.0792,7.0594,7.0726,256200.0
2015-02-18 11:15:00,10.73,10.73,10.72,10.73,5600.0,7.0792,7.0792,7.0726,7.0792,5600.0
2015-02-18 11:20:00,10.72,10.74,10.72,10.73,116600.0,7.0726,7.0858,7.0726,7.0792,116600.0
2015-02-18 11:25:00,10.73,10.74,10.72,10.74,34200.0,7.0792,7.0858,7.0726,7.0858,34200.0
2015-02-18 11:30:00,10.74,10.75,10.72,10.72,49200.0,7.0858,7.0924,7.0726,7.0726,49200.0
2015-02-18 11:35:00,10.72,10.73,10.71,10.72,6700.0,7.0726,7.0792,7.066,7.0726,6700.0
2015-02-18 11:40:00,10.72,10.72,10.7,10.71,13900.0,7.0726,7.0726,7.0594,7.066,13900.0
2015-02-18 11:45:00,10.71,10.71,10.7,10.71,10500.0,7.066,7.066,7.0594,7.066,10500.0
2015-02-18 11:50:00,10.71,10.71,10.7,10.7,3600.0,7.066,7.066,7.0594,7.0594,3600.0
2015-02-18 11:55:00,10.71,10.71,10.7,10.7,6300.0,7.066,7.066,7.0594,7.0594,6300.0
2015-02-18 12:00:00,10.7,10.71,10.7,10.71,13800.0,7.0594,7.066,7.0594,7.066,13800.0
2015-02-18 12:05:00,10.71,10.71,10.69,10.7,61200.0,7.066,7.066,7.0528,7.0594,61200.0
2015-02-18 12:10:00,10.7,10.71,10.69,10.71,55700.0,7.0594,7.066,7.0528,7.066,55700.0
2015-02-18 12:15:00,10.71,10.71,10.7,10.71,4100.0,7.066,7.066,7.0594,7.066,4100.0
2015-02-18 12:20:00,10.7,10.71,10.7,10.71,63500.0,7.0594,7.066,7.0594,7.066,63500.0
2015-02-18 12:25:00,10.7,10.71,10.7,10.71,8700.0,7.0594,7.066,7.0594,7.066,8700.0
2015-02-18 12:30:00,10.71,10.71,10.7,10.71,13300.0,7.066,7.066,7.0594,7.066,13300.0
2015-02-18 12:35:00,10.71,10.71,10.69,10.71,58400.0,7.066,7.066,7.0528,7.066,58400.0
2015-02-18 12:40:00,10.71,10.71,10.69,10.7,70900.0,7.066,7.066,7.0528,7.0594,70900.0
2015-02-18 12:45:00,10.7,10.71,10.69,10.71,63200.0,7.0594,7.066,7.0528,7.066,63200.0
2015-02-18 12:50:00,10.71,10.71,10.7,10.71,43500.0,7.066,7.066,7.0594,7.066,43500.0
2015-02-18 12:55:00,10.71,10.71,10.7,10.71,39100.0,7.066,7.066,7.0594,7.066,39100.0
2015-02-18 13:00:00,10.71,10.71,10.7,10.71,16800.0,7.066,7.066,7.0594,7.066,16800.0
2015-02-18 13:05:00,10.71,10.71,10.7,10.71,3900.0,7.066,7.066,7.0594,7.066,3900.0
2015-02-18 13:10:00,10.71,10.71,10.7,10.71,2900.0,7.066,7.066,7.0594,7.066,2900.0
2015-02-18 13:15:00,10.71,10.71,10.7,10.71,5800.0,7.066,7.066,7.0594,7.066,5800.0
2015-02-18 13:20:00,10.71,10.71,10.7,10.71,19200.0,7.066,7.066,7.0594,7.066,19200.0
2015-02-18 13:25:00,10.71,10.71,10.7,10.71,6400.0,7.066,7.066,7.0594,7.066,6400.0
2015-02-18 13:30:00,10.71,10.71,10.7,10.71,18600.0,7.066,7.066,7.0594,7.066,18600.0
2015-02-18 13:35:00,10.71,10.71,10.7,10.71,39000.0,7.066,7.066,7.0594,7.066,39000.0
2015-02-18 13:40:00,10.71,10.71,10.7,10.71,41300.0,7.066,7.066,7.0594,7.066,41300.0
2015-02-18 13:45:00,10.71,10.71,10.7,10.71,44600.0,7.066,7.066,7.0594,7.066,44600.0
2015-02-18 13:50:00,10.71,10.71,10.7,10.71,97600.0,7.066,7.066,7.0594,7.066,97600.0
2015-02-18 13:55:00,10.71,10.71,10.7,10.71,34500.0,7.066,7.066,7.0594,7.066,34500.0
2015-02-18 14:00:00,10.71,10.74,10.7,10.71,275700.0,7.066,7.0858,7.0594,7.066,275700.0
2015-02-18 14:05:00,10.71,10.71,10.69,10.69,93000.0,7.066,7.066,7.0528,7.0528,93000.0
2015-02-18 14:10:00,10.69,10.69,10.67,10.68,54700.0,7.0528,7.0528,7.0396,7.0462,54700.0
2015-02-18 14:15:00,10.68,10.68,10.65,10.65,102400.0,7.0462,7.0462,7.0264,7.0264,102400.0
2015-02-18 14:20:00,10.66,10.67,10.65,10.66,124100.0,7.033,7.0396,7.0264,7.033,124100.0
2015-02-18 14:25:00,10.66,10.66,10.63,10.63,102700.0,7.033,7.033,7.0132,7.0132,102700.0
2015-02-18 14:30:00,10.63,10.64,10.62,10.63,80600.0,7.0132,7.0198,7.0066,7.0132,80600.0
2015-02-18 14:35:00,10.63,10.63,10.62,10.63,18800.0,7.0132,7.0132,7.0066,7.0132,18800.0
2015-02-18 14:40:00,10.63,10.64,10.62,10.63,50000.0,7.0132,7.0198,7.0066,7.0132,50000.0
2015-02-18 14:45:00,10.63,10.64,10.63,10.64,12800.0,7.0132,7.0198,7.0132,7.0198,12800.0
2015-02-18 14:50:00,10.64,10.64,10.63,10.64,29400.0,7.0198,7.0198,7.0132,7.0198,29400.0
2015-02-18 14:55:00,10.63,10.64,10.63,10.63,16600.0,7.0132,7.0198,7.0132,7.0132,16600.0
2015-02-18 15:00:00,10.63,10.66,10.63,10.66,139400.0,7.0132,7.033,7.0132,7.033,139400.0
2015-02-18 15:05:00,10.66,10.66,10.65,10.66,22600.0,7.033,7.033,7.0264,7.033,22600.0
2015-02-18 15:10:00,10.65,10.66,10.65,10.66,24300.0,7.0264,7.033,7.0264,7.033,24300.0
2015-02-18 15:15:00,10.66,10.66,10.64,10.65,115100.0,7.033,7.033,7.0198,7.0264,115100.0
2015-02-18 15:20:00,10.65,10.65,10.64,10.65,30300.0,7.0264,7.0264,7.0198,7.0264,30300.0
2015-02-18 15:25:00,10.65,10.65,10.64,10.65,43600.0,7.0264,7.0264,7.0198,7.0264,43600.0
2015-02-18 15:30:00,10.64,10.65,10.63,10.63,125100.0,7.0198,7.0264,7.0132,7.0132,125100.0
2015-02-18 15:35:00,10.63,10.64,10.63,10.63,68200.0,7.0132,7.0198,7.0132,7.0132,68200.0
2015-02-18 15:40:00,10.63,10.64,10.63,10.64,78600.0,7.0132,7.0198,7.0132,7.0198,78600.0
2015-02-18 15:45:00,10.63,10.64,10.63,10.63,47300.0,7.0132,7.0198,7.0132,7.0132,47300.0
2015-02-18 15:50:00,10.63,10.64,10.63,10.63,67400.0,7.0132,7.0198,7.0132,7.0132,67400.0
2015-02-18 15:55:00,10.63,10.64,10.63,10.63,287600.0,7.0132,7.0198,7.0132,7.0132,287600.0
2015-02-19 09:30:00,10.62,10.62,10.56,10.56,146400.0,7.0066,7.0066,6.967,6.967,146400.0
2015-02-19 09:35:00,10.56,10.56,10.54,10.55,149600.0,6.967,6.967,6.9538,6.9604,149600.0
2015-02-19 09:40:00,10.55,10.56,10.53,10.55,137600.0,6.9604,6.967,6.9472,6.9604,137600.0
2015-02-19 09:45:00,10.54,10.54,10.5,10.51,124200.0,6.9538,6.9538,6.9274,6.934,124200.0
2015-02-19 09:50:00,10.52,10.52,10.5,10.52,44300.0,6.9406,6.9406,6.9274,6.9406,44300.0
2015-02-19 09:55:00,10.52,10.53,10.5,10.53,61100.0,6.9406,6.9472,6.9274,6.9472,61100.0
2015-02-19 10:00:00,10.52,10.55,10.52,10.54,280300.0,6.9406,6.9604,6.9406,6.9538,280300.0
2015-02-19 10:05:00,10.54,10.56,10.53,10.55,43300.0,6.9538,6.967,6.9472,6.9604,43300.0
2015-02-19 10:10:00,10.55,10.58,10.55,10.58,243200.0,6.9604,6.9802,6.9604,6.9802,243200.0
2015-02-19 10:15:00,10.58,10.6,10.57,10.6,218400.0,6.9802,6.9934,6.9736,6.9934,218400.0
2015-02-19 10:20:00,10.6,10.62,10.59,10.61,188900.0,6.9934,7.0066,6.9868,7.0,188900.0
2015-02-19 10:25:00,10.62,10.63,10.61,10.62,39300.0,7.0066,7.0132,7.0,7.0066,39300.0
2015-02-19 10:30:00,10.62,10.63,10.61,10.61,76200.0,7.0066,7.0132,7.0,7.0,76200.0
2015-02-19 10:35:00,10.61,10.63,10.61,10.62,58800.0,7.0,7.0132,7.0,7.0066,58800.0
2015-02-19 10:40:00,10.62,10.63,10.62,10.63,12100.0,7.0066,7.0132,7.0066,7.0132,12100.0
2015-02-19 10:45:00,10.63,10.63,10.62,10.62,15300.0,7.0132,7.0132,7.0066,7.0066,15300.0
2015-02-19 10:50:00,10.63,10.63,10.62,10.62,15600.0,7.0132,7.0132,7.0066,7.0066,15600.0
2015-02-19 10:55:00,10.63,10.63,10.61,10.62,49700.0,7.0132,7.0132,7.0,7.0066,49700.0
2015-02-19 11:00:00,10.62,10.64,10.61,10.64,58000.0,7.0066,7.0198,7.0,7.0198,58000.0
2015-02-19 11:05:00,10.63,10.65,10.63,10.63,56100.0,7.0132,7.0264,7.0132,7.0132,56100.0
2015-02-19 11:10:00,10.63,10.65,10.63,10.65,17000.0,7.0132,7.0264,7.0132,7.0264,17000.0
2015-02-19 11:15:00,10.65,10.65,10.64,10.64,6200.0,7.0264,7.0264,7.0198,7.0198,6200.0
2015-02-19 11:20:00,10.65,10.65,10.64,10.65,14300.0,7.0264,7.0264,7.0198,7.0264,14300.0
2015-02-19 11:25:00,10.65,10.67,10.64,10.67,143700.0,7.0264,7.0396,7.0198,7.0396,143700.0
2015-02-19 11:30:00,10.67,10.68,10.66,10.68,43900.0,7.0396,7.0462,7.033,7.0462,43900.0
2015-02-19 11:35:00,10.67,10.68,10.67,10.68,10000.0,7.0396,7.0462,7.0396,7.0462,10000.0
2015-02-19 11:40:00,10.68,10.69,10.67,10.69,15500.0,7.0462,7.0528,7.0396,7.0528,15500.0
2015-02-19 11:45:00,10.69,10.71,10.68,10.71,67500.0,7.0528,7.066,7.0462,7.066,67500.0
2015-02-19 11:50:00,10.71,10.72,10.69,10.71,459600.0,7.066,7.0726,7.0528,7.066,459600.0
2015-02-19 11:55:00,10.71,10.71,10.7,10.71,36600.0,7.066,7.066,7.0594,7.066,36600.0
2015-02-19 12:00:00,10.71,10.71,10.69,10.69,36800.0,7.066,7.066,7.0528,7.0528,36800.0
2015-02-19 12:05:00,10.69,10.69,10.68,10.69,10800.0,7.0528,7.0528,7.0462,7.0528,10800.0
2015-02-19 12:10:00,10.69,10.69,10.68,10.69,17800.0,7.0528,7.0528,7.0462,7.0528,17800.0
2015-02-19 12:15:00,10.68,10.69,10.68,10.69,4200.0,7.0462,7.0528,7.0462,7.0528,4200.0
2015-02-19 12:20:00,10.68,10.69,10.67,10.68,77400.0,7.0462,7.0528,7.0396,7.0462,77400.0
2015-02-19 12:25:00,10.68,10.68,10.67,10.68,29300.0,7.0462,7.0462,7.0396,7.0462,29300.0
2015-02-19 12:30:00,10.68,10.71,10.67,10.69,297600.0,7.0462,7.066,7.0396,7.0528,297600.0
2015-02-19 12:35:00,10.68,10.69,10.68,10.69,26400.0,7.0462,7.0528,7.0462,7.0528,26400.0
2015-02-19 12:40:00,10.7,10.7,10.69,10.7,5300.0,7.0594,7.0594,7.0528,7.0594,5300.0
2015-02-19 12:45:00,10.7,10.7,10.69,10.7,11900.0,7.0594,7.0594,7.0528,7.0594,11900.0
2015-02-19 12:50:00,10.7,10.7,10.69,10.7,14000.0,7.0594,7.0594,7.0528,7.0594,14000.0
2015-02-19 12:55:00,10.69,10.7,10.68,10.69,25600.0,7.0528,7.0594,7.0462,7.0528,25600.0
2015-02-19 13:00:00,10.69,10.7,10.68,10.68,53900.0,7.0528,7.0594,7.0462,7.0462,53900.0
2015-02-19 13:05:00,10.69,10.69,10.68,10.68,5400.0,7.0528,7.0528,7.0462,7.0462,5400.0
2015-02-19 13:10:00,10.69,10.69,10.67,10.68,32400.0,7.0528,7.0528,7.0396,7.0462,32400.0
2015-02-19 13:15:00,10.68,10.69,10.67,10.68,153000.0,7.0462,7.0528,7.0396,7.0462,153000.0
2015-02-19 13:20:00,10.68,10.69,10.66,10.67,44800.0,7.0462,7.0528,7.033,7.0396,44800.0
2015-02-19 13:25:00,10.67,10.68,10.66,10.67,13800.0,7.0396,7.0462,7.033,7.0396,13800.0
2015-02-19 13:30:00,10.66,10.68,10.66,10.68,8800.0,7.033,7.0462,7.033,7.0462,8800.0
2015-02-19 13:35:00,10.68,10.68,10.67,10.68,1900.0,7.0462,7.0462,7.0396,7.0462,1900.0
2015-02-19 13:40:00,10.68,10.69,10.67,10.68,13800.0,7.0462,7.0528,7.0396,7.0462,13800.0
2015-02-19 13:45:00,10.68,10.69,10.67,10.69,21900.0,7.0462,7.0528,7.0396,7.0528,21900.0
2015-02-19 13:50:00,10.68,10.69,10.68,10.69,4900.0,7.0462,7.0528,7.0462,7.0528,4900.0
2015-02-19 13:55:00,10.69,10.69,10.68,10.68,5900.0,7.0528,7.0528,7.0462,7.0462,5900.0
2015-02-19 14:00:00,10.69,10.69,10.67,10.68,29800.0,7.0528,7.0528,7.0396,7.0462,29800.0
2015-02-19 14:05:00,10.68,10.68,10.67,10.67,2900.0,7.0462,7.0462,7.0396,7.0396,2900.0
2015-02-19 14:10:00,10.68,10.69,10.67,10.69,20600.0,7.0462,7.0528,7.0396,7.0528,20600.0
2015-02-19 14:15:00,10.69,10.69,10.68,10.69,14100.0,7.0528,7.0528,7.0462,7.0528,14100.0
2015-02-19 14:20:00,10.68,10.69,10.67,10.68,22400.0,7.0462,7.0528,7.0396,7.0462,22400.0
2015-02-19 14:25:00,10.67,10.68,10.67,10.67,3300.0,7.0396,7.0462,7.0396,7.0396,3300.0
2015-02-19 14:30:00,10.68,10.7,10.67,10.69,421300.0,7.0462,7.0594,7.0396,7.0528,421300.0
2015-02-19 14:35:00,10.69,10.69,10.66,10.67,325400.0,7.0528,7.0528,7.033,7.0396,325400.0
2015-02-19 14:40:00,10.67,10.68,10.66,10.66,109200.0,7.0396,7.0462,7.033,7.033,109200.0
2015-02-19 14:45:00,10.66,10.67,10.66,10.66,12600.0,7.033,7.0396,7.033,7.033,12600.0
2015-02-19 14:50:00,10.66,10.67,10.66,10.67,7600.0,7.033,7.0396,7.033,7.0396,7600.0
2015-02-19 14:55:00,10.66,10.67,10.66,10.67,4200.0,7.033,7.0396,7.033,7.0396,4200.0
2015-02-19 15:00:00,10.67,10.67,10.66,10.67,21800.0,7.0396,7.0396,7.033,7.0396,21800.0
2015-02-19 15:05:00,10.67,10.67,10.66,10.66,6800.0,7.0396,7.0396,7.033,7.033,6800.0
2015-02-19 15:10:00,10.67,10.67,10.66,10.66,9800.0,7.0396,7.0396,7.033,7.033,9800.0
2015-02-19 15:15:00,10.66,10.67,10.66,10.66,25100.0,7.033,7.0396,7.033,7.033,25100.0
2015-02-19 15:20:00,10.66,10.67,10.66,10.67,11300.0,7.033,7.0396,7.033,7.0396,11300.0
2015-02-19 15:25:00,10.67,10.67,10.65,10.65,51100.0,7.0396,7.0396,7.0264,7.0264,51100.0
2015-02-19 15:30:00,10.65,10.66,10.64,10.66,179100.0,7.0264,7.033,7.0198,7.033,179100.0
2015-02-19 15:35:00,10.66,10.66,10.65,10.65,21000.0,7.033,7.033,7.0264,7.0264,21000.0
2015-02-19 15:40:00,10.66,10.66,10.65,10.66,18600.0,7.033,7.033,7.0264,7.033,18600.0
2015-02-19 15:45:00,10.66,10.66,10.64,10.65,44900.0,7.033,7.033,7.0198,7.0264,44900.0
2015-02-19 15:50:00,10.65,10.65,10.64,10.65,57400.0,7.0264,7.0264,7.0198,7.0264,57400.0
2015-02-19 15:55:00,10.65,10.65,10.64,10.64,169700.0,7.0264,7.0264,7.0198,7.0198,169700.0
2015-02-20 09:30:00,10.59,10.62,10.54,10.61,335800.0,6.9868,7.0066,6.9538,7.0,335800.0
2015-02-20 09:35:00,10.6,10.61,10.55,10.55,135000.0,6.9934,7.0,6.9604,6.9604,135000.0
2015-02-20 09:40:00,10.55,10.56,10.52,10.54,113000.0,6.9604,6.967,6.9406,6.9538,113000.0
2015-02-20 09:45:00,10.54,10.56,10.52,10.54,97100.0,6.9538,6.967,6.9406,6.9538,97100.0
2015-02-20 09:50:00,10.54,10.54,10.51,10.53,97700.0,6.9538,6.9538,6.934,6.9472,97700.0
2015-02-20 09:55:00,10.53,10.55,10.53,10.55,110900.0,6.9472,6.9604,6.9472,6.9604,110900.0
2015-02-20 10:00:00,10.55,10.56,10.53,10.55,215500.0,6.9604,6.967,6.9472,6.9604,215500.0
2015-02-20 10:05:00,10.55,10.57,10.55,10.57,335600.0,6.9604,6.9736,6.9604,6.9736,335600.0
2015-02-20 10:10:00,10.57,10.58,10.56,10.57,92200.0,6.9736,6.9802,6.967,6.9736,92200.0
2015-02-20 10:15:00,10.57,10.58,10.56,10.57,77600.0,6.9736,6.9802,6.967,6.9736,77600.0
2015-02-20 10:20:00,10.57,10.58,10.56,10.58,57600.0,6.9736,6.9802,6.967,6.9802,57600.0
2015-02-20 10:25:00,10.58,10.58,10.56,10.56,141900.0,6.9802,6.9802,6.967,6.967,141900.0
2015-02-20 10:30:00,10.55,10.56,10.55,10.55,27700.0,6.9604,6.967,6.9604,6.9604,27700.0
2015-02-20 10:35:00,10.55,10.58,10.55,10.57,154500.0,6.9604,6.9802,6.9604,6.9736,154500.0
2015-02-20 10:40:00,10.57,10.59,10.56,10.58,207100.0,6.9736,6.9868,6.967,6.9802,207100.0
2015-02-20 10:45:00,10.58,10.6,10.57,10.58,55500.0,6.9802,6.9934,6.9736,6.9802,55500.0
2015-02-20 10:50:00,10.59,10.6,10.58,10.6,124200.0,6.9868,6.9934,6.9802,6.9934,124200.0
2015-02-20 10:55:00,10.6,10.62,10.6,10.61,65200.0,6.9934,7.0066,6.9934,7.0,65200.0
2015-02-20 11:00:00,10.62,10.63,10.61,10.63,67000.0,7.0066,7.0132,7.0,7.0132,67000.0
2015-02-20 11:05:00,10.63,10.64,10.62,10.63,136100.0,7.0132,7.0198,7.0066,7.0132,136100.0
2015-02-20 11:10:00,10.63,10.64,10.62,10.62,38800.0,7.0132,7.0198,7.0066,7.0066,38800.0
2015-02-20 11:15:00,10.63,10.64,10.62,10.63,34800.0,7.0132,7.0198,7.0066,7.0132,34800.0
2015-02-20 11:20:00,10.63,10.64,10.62,10.63,81300.0,7.0132,7.0198,7.0066,7.0132,81300.0
2015-02-20 11:25:00,10.64,10.65,10.63,10.64,222600.0,7.0198,7.0264,7.0132,7.0198,222600.0
2015-02-20 11:30:00,10.63,10.64,10.63,10.63,36000.0,7.0132,7.0198,7.0132,7.0132,36000.0
2015-02-20 11:35:00,10.64,10.64,10.63,10.63,30000.0,7.0198,7.0198,7.0132,7.0132,30000.0
2015-02-20 11:40:00,10.63,10.65,10.63,10.64,31700.0,7.0132,7.0264,7.0132,7.0198,31700.0
2015-02-20 11:45:00,10.64,10.65,10.63,10.63,67700.0,7.0198,7.0264,7.0132,7.0132,67700.0
2015-02-20 11:50:00,10.63,10.65,10.62,10.64,85800.0,7.0132,7.0264,7.0066,7.0198,85800.0
2015-02-20 11:55:00,10.63,10.65,10.63,10.64,25900.0,7.0132,7.0264,7.0132,7.0198,25900.0
2015-02-20 12:00:00,10.64,10.65,10.64,10.65,41500.0,7.0198,7.0264,7.0198,7.0264,41500.0
2015-02-20 12:05:00,10.64,10.66,10.63,10.66,57700.0,7.0198,7.033,7.0132,7.033,57700.0
2015-02-20 12:10:00,10.65,10.66,10.64,10.65,12800.0,7.0264,7.033,7.0198,7.0264,12800.0
2015-02-20 12:15:00,10.64,10.67,10.64,10.67,53800.0,7.0198,7.0396,7.0198,7.0396,53800.0
2015-02-20 12:20:00,10.66,10.67,10.65,10.67,42300.0,7.033,7.0396,7.0264,7.0396,42300.0
2015-02-20 12:25:00,10.66,10.67,10.64,10.64,60900.0,7.033,7.0396,7.0198,7.0198,60900.0
2015-02-20 12:30:00,10.65,10.65,10.64,10.64,17500.0,7.0264,7.0264,7.0198,7.0198,17500.0
2015-02-20 12:35:00,10.65,10.69,10.64,10.67,303600.0,7.0264,7.0528,7.0198,7.0396,303600.0
2015-02-20 12:40:00,10.68,10.7,10.67,10.68,120900.0,7.0462,7.0594,7.0396,7.0462,120900.0
2015-02-20 12:45:00,10.69,10.69,10.68,10.68,10800.0,7.0528,7.0528,7.0462,7.0462,10800.0
2015-02-20 12:50:00,10.68,10.69,10.68,10.68,7200.0,7.0462,7.0528,7.0462,7.0462,7200.0
2015-02-20 12:55:00,10.68,10.69,10.68,10.68,70900.0,7.0462,7.0528,7.0462,7.0462,70900.0
2015-02-20 13:00:00,10.69,10.69,10.68,10.69,36600.0,7.0528,7.0528,7.0462,7.0528,36600.0
2015-02-20 13:05:00,10.68,10.69,10.68,10.69,9300.0,7.0462,7.0528,7.0462,7.0528,9300.0
2015-02-20 13:10:00,10.69,10.7,10.68,10.69,36200.0,7.0528,7.0594,7.0462,7.0528,36200.0
2015-02-20 13:15:00,10.7,10.7,10.69,10.7,26300.0,7.0594,7.0594,7.0528,7.0594,26300.0
2015-02-20 13:20:00,10.69,10.7,10.68,10.68,39700.0,7.0528,7.0594,7.0462,7.0462,39700.0
2015-02-20 13:25:00,10.68,10.69,10.67,10.67,120900.0,7.0462,7.0528,7.0396,7.0396,120900.0
2015-02-20 13:30:00,10.68,10.69,10.67,10.68,76400.0,7.0462,7.0528,7.0396,7.0462,76400.0
2015-02-20 13:35:00,10.68,10.69,10.67,10.69,93400.0,7.0462,7.0528,7.0396,7.0528,93400.0
2015-02-20 13:40:00,10.69,10.69,10.67,10.68,65100.0,7.0528,7.0528,7.0396,7.0462,65100.0
2015-02-20 13:45:00,10.68,10.68,10.67,10.67,13500.0,7.0462,7.0462,7.0396,7.0396,13500.0
2015-02-20 13:50:00,10.68,10.68,10.67,10.67,16600.0,7.0462,7.0462,7.0396,7.0396,16600.0
2015-02-20 13:55:00,10.67,10.68,10.67,10.67,37900.0,7.0396,7.0462,7.0396,7.0396,37900.0
2015-02-20 14:00:00,10.67,10.68,10.67,10.67,18800.0,7.0396,7.0462,7.0396,7.0396,18800.0
2015-02-20 14:05:00,10.67,10.7,10.67,10.69,75900.0,7.0396,7.0594,7.0396,7.0528,75900.0
2015-02-20 14:10:00,10.69,10.7,10.68,10.68,39800.0,7.0528,7.0594,7.0462,7.0462,39800.0
2015-02-20 14:15:00,10.68,10.69,10.68,10.69,100500.0,7.0462,7.0528,7.0462,7.0528,100500.0
2015-02-20 14:20:00,10.69,10.69,10.68,10.68,21200.0,7.0528,7.0528,7.0462,7.0462,21200.0
2015-02-20 14:25:00,10.69,10.69,10.68,10.68,76900.0,7.0528,7.0528,7.0462,7.0462,76900.0
2015-02-20 14:30:00,10.68,10.69,10.68,10.68,35900.0,7.0462,7.0528,7.0462,7.0462,35900.0
2015-02-20 14:35:00,10.68,10.69,10.67,10.67,41300.0,7.0462,7.0528,7.0396,7.0396,41300.0
2015-02-20 14:40:00,10.68,10.68,10.67,10.67,47100.0,7.0462,7.0462,7.0396,7.0396,47100.0
2015-02-20 14:45:00,10.67,10.69,10.67,10.69,77700.0,7.0396,7.0528,7.0396,7.0528,77700.0
2015-02-20 14:50:00,10.69,10.71,10.69,10.71,144400.0,7.0528,7.066,7.0528,7.066,144400.0
2015-02-20 14:55:00,10.71,10.71,10.7,10.7,12900.0,7.066,7.066,7.0594,7.0594,12900.0
2015-02-20 15:00:00,10.71,10.72,10.7,10.7,95100.0,7.066,7.0726,7.0594,7.0594,95100.0
2015-02-20 15:05:00,10.7,10.72,10.7,10.71,78700.0,7.0594,7.0726,7.0594,7.066,78700.0
2015-02-20 15:10:00,10.71,10.72,10.7,10.71,55500.0,7.066,7.0726,7.0594,7.066,55500.0
2015-02-20 15:15:00,10.71,10.71,10.69,10.69,49500.0,7.066,7.066,7.0528,7.0528,49500.0
2015-02-20 15:20:00,10.7,10.71,10.69,10.71,180700.0,7.0594,7.066,7.0528,7.066,180700.0
2015-02-20 15:25:00,10.71,10.71,10.7,10.71,13100.0,7.066,7.066,7.0594,7.066,13100.0
2015-02-20 15:30:00,10.71,10.72,10.7,10.71,79100.0,7.066,7.0726,7.0594,7.066,79100.0
2015-02-20 15:35:00,10.71,10.72,10.71,10.71,19800.0,7.066,7.0726,7.066,7.066,19800.0
2015-02-20 15:40:00,10.71,10.73,10.71,10.72,84400.0,7.066,7.0792,7.066,7.0726,84400.0
2015-02-20 15:45:00,10.72,10.73,10.71,10.71,91900.0,7.0726,7.0792,7.066,7.066,91900.0
2015-02-20 15:50:00,10.71,10.72,10.71,10.71,97700.0,7.066,7.0726,7.066,7.066,97700.0
2015-02-20 15:55:00,10.71,10.73,10.71,10.72,288900.0,7.066,7.0792,7.066,7.0726,288900.0
2015-02-23 09:30:00,10.66,10.68,10.62,10.64,125300.0,7.033,7.0462,7.0066,7.0198,125300.0
2015-02-23 09:35:00,10.65,10.68,10.63,10.68,190000.0,7.0264,7.0462,7.0132,7.0462,190000.0
2015-02-23 09:40:00,10.68,10.69,10.66,10.68,400600.0,7.0462,7.0528,7.033,7.0462,400600.0
2015-02-23 09:45:00,10.68,10.72,10.68,10.68,107500.0,7.0462,7.0726,7.0462,7.0462,107500.0
2015-02-23 09:50:00,10.68,10.69,10.66,10.67,279800.0,7.0462,7.0528,7.033,7.0396,279800.0
2015-02-23 09:55:00,10.67,10.69,10.66,10.68,79800.0,7.0396,7.0528,7.033,7.0462,79800.0
2015-02-23 10:00:00,10.67,10.68,10.64,10.66,206300.0,7.0396,7.0462,7.0198,7.033,206300.0
2015-02-23 10:05:00,10.65,10.65,10.63,10.63,51200.0,7.0264,7.0264,7.0132,7.0132,51200.0
2015-02-23 10:10:00,10.63,10.65,10.63,10.63,61600.0,7.0132,7.0264,7.0132,7.0132,61600.0
2015-02-23 10:15:00,10.63,10.64,10.62,10.63,65700.0,7.0132,7.0198,7.0066,7.0132,65700.0
2015-02-23 10:20:00,10.63,10.66,10.63,10.66,42000.0,7.0132,7.033,7.0132,7.033,42000.0
2015-02-23 10:25:00,10.66,10.67,10.65,10.66,77300.0,7.033,7.0396,7.0264,7.033,77300.0
2015-02-23 10:30:00,10.66,10.66,10.65,10.65,28900.0,7.033,7.033,7.0264,7.0264,28900.0
2015-02-23 10:35:00,10.66,10.66,10.65,10.66,65200.0,7.033,7.033,7.0264,7.033,65200.0
2015-02-23 10:40:00,10.66,10.66,10.65,10.66,26400.0,7.033,7.033,7.0264,7.033,26400.0
2015-02-23 10:45:00,10.65,10.67,10.65,10.66,56200.0,7.0264,7.0396,7.0264,7.033,56200.0
2015-02-23 10:50:00,10.66,10.68,10.65,10.65,84200.0,7.033,7.0462,7.0264,7.0264,84200.0
2015-02-23 10:55:00,10.65,10.66,10.64,10.64,44600.0,7.0264,7.033,7.0198,7.0198,44600.0
2015-02-23 11:00:00,10.64,10.64,10.61,10.62,417300.0,7.0198,7.0198,7.0,7.0066,417300.0
2015-02-23 11:05:00,10.61,10.62,10.6,10.61,265800.0,7.0,7.0066,6.9934,7.0,265800.0
2015-02-23 11:10:00,10.62,10.62,10.6,10.61,275200.0,7.0066,7.0066,6.9934,7.0,275200.0
2015-02-23 11:15:00,10.61,10.63,10.61,10.63,24500.0,7.0,7.0132,7.0,7.0132,24500.0
2015-02-23 11:20:00,10.63,10.64,10.62,10.64,21200.0,7.0132,7.0198,7.0066,7.0198,21200.0
2015-02-23 11:25:00,10.63,10.64,10.63,10.64,17200.0,7.0132,7.0198,7.0132,7.0198,17200.0
2015-02-23 11:30:00,10.63,10.64,10.62,10.62,54000.0,7.0132,7.0198,7.0066,7.0066,54000.0
2015-02-23 11:35:00,10.62,10.63,10.62,10.62,19400.0,7.0066,7.0132,7.0066,7.0066,19400.0
2015-02-23 11:40:00,10.62,10.63,10.62,10.62,13500.0,7.0066,7.0132,7.0066,7.0066,13500.0
2015-02-23 11:45:00,10.63,10.64,10.62,10.62,48300.0,7.0132,7.0198,7.0066,7.0066,48300.0
2015-02-23 11:50:00,10.62,10.63,10.62,10.63,11900.0,7.0066,7.0132,7.0066,7.0132,11900.0
2015-02-23 11:55:00,10.62,10.63,10.61,10.61,86900.0,7.0066,7.0132,7.0,7.0,86900.0
2015-02-23 12:00:00,10.61,10.62,10.61,10.61,9400.0,7.0,7.0066,7.0,7.0,9400.0
2015-02-23 12:05:00,10.61,10.62,10.61,10.62,17000.0,7.0,7.0066,7.0,7.0066,17000.0
2015-02-23 12:10:00,10.61,10.62,10.6,10.61,57700.0,7.0,7.0066,6.9934,7.0,57700.0
2015-02-23 12:15:00,10.6,10.61,10.6,10.61,5500.0,6.9934,7.0,6.9934,7.0,5500.0
2015-02-23 12:20:00,10.61,10.61,10.6,10.6,7400.0,7.0,7.0,6.9934,6.9934,7400.0
2015-02-23 12:25:00,10.61,10.61,10.6,10.61,6400.0,7.0,7.0,6.9934,7.0,6400.0
2015-02-23 12:30:00,10.61,10.61,10.6,10.61,15100.0,7.0,7.0,6.9934,7.0,15100.0
2015-02-23 12:35:00,10.61,10.62,10.6,10.61,80400.0,7.0,7.0066,6.9934,7.0,80400.0
2015-02-23 12:40:00,10.61,10.61,10.6,10.6,4500.0,7.0,7.0,6.9934,6.9934,4500.0
2015-02-23 12:45:00,10.6,10.61,10.6,10.6,20500.0,6.9934,7.0,6.9934,6.9934,20500.0
2015-02-23 12:50:00,10.6,10.61,10.6,10.6,3000.0,6.9934,7.0,6.9934,6.9934,3000.0
2015-02-23 12:55:00,10.61,10.61,10.6,10.6,5400.0,7.0,7.0,6.9934,6.9934,5400.0
2015-02-23 13:00:00,10.6,10.61,10.59,10.59,57900.0,6.9934,7.0,6.9868,6.9868,57900.0
2015-02-23 13:05:00,10.59,10.6,10.59,10.59,6600.0,6.9868,6.9934,6.9868,6.9868,6600.0
2015-02-23 13:10:00,10.6,10.61,10.59,10.61,34000.0,6.9934,7.0,6.9868,7.0,34000.0
2015-02-23 13:15:00,10.61,10.61,10.6,10.61,18200.0,7.0,7.0,6.9934,7.0,18200.0
2015-02-23 13:20:00,10.61,10.61,10.6,10.61,34200.0,7.0,7.0,6.9934,7.0,34200.0
2015-02-23 13:25:00,10.61,10.61,10.6,10.61,7300.0,7.0,7.0,6.9934,7.0,7300.0
2015-02-23 13:30:00,10.6,10.63,10.6,10.62,99300.0,6.9934,7.0132,6.9934,7.0066,99300.0
2015-02-23 13:35:00,10.61,10.63,10.61,10.63,60300.0,7.0,7.0132,7.0,7.0132,60300.0
2015-02-23 13:40:00,10.63,10.63,10.61,10.61,47500.0,7.0132,7.0132,7.0,7.0,47500.0
2015-02-23 13:45:00,10.62,10.62,10.61,10.62,11900.0,7.0066,7.0066,7.0,7.0066,11900.0
2015-02-23 13:50:00,10.62,10.62,10.61,10.62,13000.0,7.0066,7.0066,7.0,7.0066,13000.0
2015-02-23 13:55:00,10.61,10.63,10.61,10.62,84100.0,7.0,7.0132,7.0,7.0066,84100.0
2015-02-23 14:00:00,10.62,10.63,10.62,10.63,20900.0,7.0066,7.0132,7.0066,7.0132,20900.0
2015-02-23 14:05:00,10.63,10.63,10.62,10.63,26400.0,7.0132,7.0132,7.0066,7.0132,26400.0
2015-02-23 14:10:00,10.63,10.63,10.62,10.62,31400.0,7.0132,7.0132,7.0066,7.0066,31400.0
2015-02-23 14:15:00,10.62,10.63,10.62,10.63,19400.0,7.0066,7.0132,7.0066,7.0132,19400.0
2015-02-23 14:20:00,10.62,10.63,10.62,10.62,27400.0,7.0066,7.0132,7.0066,7.0066,27400.0
2015-02-23 14:25:00,10.62,10.63,10.61,10.62,52100.0,7.0066,7.0132,7.0,7.0066,52100.0
2015-02-23 14:30:00,10.61,10.62,10.6,10.6,66000.0,7.0,7.0066,6.9934,6.9934,66000.0
2015-02-23 14:35:00,10.61,10.61,10.6,10.61,80100.0,7.0,7.0,6.9934,7.0,80100.0
2015-02-23 14:40:00,10.61,10.61,10.59,10.61,136100.0,7.0,7.0,6.9868,7.0,136100.0
2015-02-23 14:45:00,10.61,10.62,10.6,10.62,54900.0,7.0,7.0066,6.9934,7.0066,54900.0
2015-02-23 14:50:00,10.62,10.62,10.61,10.61,13500.0,7.0066,7.0066,7.0,7.0,13500.0
2015-02-23 14:55:00,10.62,10.62,10.61,10.62,32000.0,7.0066,7.0066,7.0,7.0066,32000.0
2015-02-23 15:00:00,10.62,10.62,10.6,10.6,84200.0,7.0066,7.0066,6.9934,6.9934,84200.0
2015-02-23 15:05:00,10.61,10.61,10.59,10.6,65700.0,7.0,7.0,6.9868,6.9934,65700.0
2015-02-23 15:10:00,10.6,10.61,10.59,10.6,81500.0,6.9934,7.0,6.9868,6.9934,81500.0
2015-02-23 15:15:00,10.6,10.61,10.6,10.61,31800.0,6.9934,7.0,6.9934,7.0,31800.0
2015-02-23 15:20:00,10.6,10.62,10.6,10.61,79700.0,6.9934,7.0066,6.9934,7.0,79700.0
2015-02-23 15:25:00,10.61,10.63,10.61,10.63,79000.0,7.0,7.0132,7.0,7.0132,79000.0
2015-02-23 15:30:00,10.63,10.63,10.62,10.63,42000.0,7.0132,7.0132,7.0066,7.0132,42000.0
2015-02-23 15:35:00,10.63,10.64,10.62,10.63,107200.0,7.0132,7.0198,7.0066,7.0132,107200.0
2015-02-23 15:40:00,10.63,10.64,10.62,10.63,70200.0,7.0132,7.0198,7.0066,7.0132,70200.0
2015-02-23 15:45:00,10.63,10.65,10.63,10.64,96000.0,7.0132,7.0264,7.0132,7.0198,96000.0
2015-02-23 15:50:00,10.65,10.65,10.64,10.65,124200.0,7.0264,7.0264,7.0198,7.0264,124200.0
2015-02-23 15:55:00,10.65,10.67,10.64,10.67,337400.0,7.0264,7.0396,7.0198,7.0396,337400.0
2015-02-24 09:30:00,10.7,10.84,10.69,10.84,554300.0,7.0594,7.1517,7.0528,7.1517,554300.0
2015-02-24 09:35:00,10.84,10.89,10.84,10.87,588300.0,7.1517,7.1847,7.1517,7.1715,588300.0
2015-02-24 09:40:00,10.86,10.89,10.86,10.88,123700.0,7.1649,7.1847,7.1649,7.1781,123700.0
2015-02-24 09:45:00,10.87,10.9,10.86,10.86,555300.0,7.1715,7.1913,7.1649,7.1649,555300.0
2015-02-24 09:50:00,10.86,10.87,10.81,10.82,449800.0,7.1649,7.1715,7.1319,7.1385,449800.0
2015-02-24 09:55:00,10.82,10.84,10.8,10.83,510000.0,7.1385,7.1517,7.1254,7.1451,510000.0
2015-02-24 10:00:00,10.83,10.86,10.82,10.86,411800.0,7.1451,7.1649,7.1385,7.1649,411800.0
2015-02-24 10:05:00,10.86,10.88,10.84,10.88,101000.0,7.1649,7.1781,7.1517,7.1781,101000.0
2015-02-24 10:10:00,10.88,10.9,10.87,10.9,99900.0,7.1781,7.1913,7.1715,7.1913,99900.0
2015-02-24 10:15:00,10.9,10.91,10.87,10.89,201600.0,7.1913,7.1979,7.1715,7.1847,201600.0
2015-02-24 10:20:00,10.89,10.91,10.88,10.91,45500.0,7.1847,7.1979,7.1781,7.1979,45500.0
2015-02-24 10:25:00,10.91,10.97,10.9,10.96,336700.0,7.1979,7.2375,7.1913,7.2309,336700.0
2015-02-24 10:30:00,10.96,10.97,10.91,10.91,145400.0,7.2309,7.2375,7.1979,7.1979,145400.0
2015-02-24 10:35:00,10.92,10.92,10.89,10.9,171000.0,7.2045,7.2045,7.1847,7.1913,171000.0
2015-02-24 10:40:00,10.9,10.9,10.87,10.88,156200.0,7.1913,7.1913,7.1715,7.1781,156200.0
2015-02-24 10:45:00,10.87,10.88,10.85,10.86,50500.0,7.1715,7.1781,7.1583,7.1649,50500.0
2015-02-24 10:50:00,10.86,10.87,10.83,10.84,348500.0,7.1649,7.1715,7.1451,7.1517,348500.0
2015-02-24 10:55:00,10.84,10.84,10.83,10.83,67000.0,7.1517,7.1517,7.1451,7.1451,67000.0
2015-02-24 11:00:00,10.83,10.85,10.83,10.85,244800.0,7.1451,7.1583,7.1451,7.1583,244800.0
2015-02-24 11:05:00,10.85,10.85,10.84,10.85,25600.0,7.1583,7.1583,7.1517,7.1583,25600.0
2015-02-24 11:10:00,10.85,10.88,10.84,10.87,68800.0,7.1583,7.1781,7.1517,7.1715,68800.0
2015-02-24 11:15:00,10.87,10.89,10.87,10.88,81200.0,7.1715,7.1847,7.1715,7.1781,81200.0
2015-02-24 11:20:00,10.88,10.89,10.87,10.88,20900.0,7.1781,7.1847,7.1715,7.1781,20900.0
2015-02-24 11:25:00,10.88,10.89,10.87,10.88,28500.0,7.1781,7.1847,7.1715,7.1781,28500.0
2015-02-24 11:30:00,10.89,10.9,10.88,10.89,38600.0,7.1847,7.1913,7.1781,7.1847,38600.0
2015-02-24 11:35:00,10.88,10.89,10.88,10.89,13000.0,7.1781,7.1847,7.1781,7.1847,13000.0
2015-02-24 11:40:00,10.88,10.89,10.87,10.87,24900.0,7.1781,7.1847,7.1715,7.1715,24900.0
2015-02-24 11:45:00,10.87,10.88,10.86,10.87,26200.0,7.1715,7.1781,7.1649,7.1715,26200.0
2015-02-24 11:50:00,10.87,10.88,10.86,10.88,27100.0,7.1715,7.1781,7.1649,7.1781,27100.0
2015-02-24 11:55:00,10.87,10.88,10.86,10.86,30500.0,7.1715,7.1781,7.1649,7.1649,30500.0
2015-02-24 12:00:00,10.86,10.87,10.86,10.87,13400.0,7.1649,7.1715,7.1649,7.1715,13400.0
2015-02-24 12:05:00,10.87,10.87,10.86,10.87,11100.0,7.1715,7.1715,7.1649,7.1715,11100.0
2015-02-24 12:10:00,10.86,10.87,10.86,10.87,15500.0,7.1649,7.1715,7.1649,7.1715,15500.0
2015-02-24 12:15:00,10.87,10.87,10.85,10.86,33100.0,7.1715,7.1715,7.1583,7.1649,33100.0
2015-02-24 12:20:00,10.85,10.86,10.85,10.85,48500.0,7.1583,7.1649,7.1583,7.1583,48500.0
2015-02-24 12:25:00,10.85,10.85,10.84,10.85,29000.0,7.1583,7.1583,7.1517,7.1583,29000.0
2015-02-24 12:30:00,10.85,10.86,10.83,10.84,93300.0,7.1583,7.1649,7.1451,7.1517,93300.0
2015-02-24 12:35:00,10.84,10.84,10.83,10.84,16200.0,7.1517,7.1517,7.1451,7.1517,16200.0
2015-02-24 12:40:00,10.84,10.85,10.83,10.85,14700.0,7.1517,7.1583,7.1451,7.1583,14700.0
2015-02-24 12:45:00,10.85,10.86,10.84,10.86,26100.0,7.1583,7.1649,7.1517,7.1649,26100.0
2015-02-24 12:50:00,10.85,10.86,10.84,10.85,28300.0,7.1583,7.1649,7.1517,7.1583,28300.0
2015-02-24 12:55:00,10.85,10.85,10.84,10.84,11900.0,7.1583,7.1583,7.1517,7.1517,11900.0
2015-02-24 13:00:00,10.84,10.85,10.83,10.84,79900.0,7.1517,7.1583,7.1451,7.1517,79900.0
2015-02-24 13:05:00,10.84,10.85,10.83,10.84,31600.0,7.1517,7.1583,7.1451,7.1517,31600.0
2015-02-24 13:10:00,10.84,10.85,10.84,10.85,9500.0,7.1517,7.1583,7.1517,7.1583,9500.0
2015-02-24 13:15:00,10.85,10.85,10.83,10.84,24200.0,7.1583,7.1583,7.1451,7.1517,24200.0
2015-02-24 13:20:00,10.84,10.84,10.83,10.83,40800.0,7.1517,7.1517,7.1451,7.1451,40800.0
2015-02-24 13:25:00,10.83,10.84,10.83,10.84,20200.0,7.1451,7.1517,7.1451,7.1517,20200.0
2015-02-24 13:30:00,10.84,10.85,10.83,10.85,64600.0,7.1517,7.1583,7.1451,7.1583,64600.0
2015-02-24 13:35:00,10.85,10.85,10.83,10.84,34200.0,7.1583,7.1583,7.1451,7.1517,34200.0
2015-02-24 13:40:00,10.84,10.84,10.83,10.84,18000.0,7.1517,7.1517,7.1451,7.1517,18000.0
2015-02-24 13:45:00,10.84,10.85,10.83,10.84,37100.0,7.1517,7.1583,7.1451,7.1517,37100.0
2015-02-24 13:50:00,10.84,10.84,10.82,10.83,57200.0,7.1517,7.1517,7.1385,7.1451,57200.0
2015-02-24 13:55:00,10.82,10.83,10.81,10.83,118900.0,7.1385,7.1451,7.1319,7.1451,118900.0
2015-02-24 14:00:00,10.83,10.83,10.82,10.83,9700.0,7.1451,7.1451,7.1385,7.1451,9700.0
2015-02-24 14:05:00,10.83,10.83,10.82,10.83,13200.0,7.1451,7.1451,7.1385,7.1451,13200.0
2015-02-24 14:10:00,10.83,10.83,10.82,10.82,12900.0,7.1451,7.1451,7.1385,7.1385,12900.0
2015-02-24 14:15:00,10.83,10.83,10.82,10.83,20200.0,7.1451,7.1451,7.1385,7.1451,20200.0
2015-02-24 14:20:00,10.82,10.83,10.81,10.81,65400.0,7.1385,7.1451,7.1319,7.1319,65400.0
2015-02-24 14:25:00,10.81,10.82,10.81,10.82,36900.0,7.1319,7.1385,7.1319,7.1385,36900.0
2015-02-24 14:30:00,10.81,10.82,10.8,10.8,36600.0,7.1319,7.1385,7.1254,7.1254,36600.0
2015-02-24 14:35:00,10.8,10.81,10.8,10.81,80000.0,7.1254,7.1319,7.1254,7.1319,80000.0
2015-02-24 14:40:00,10.81,10.81,10.8,10.81,37600.0,7.1319,7.1319,7.1254,7.1319,37600.0
2015-02-24 14:45:00,10.8,10.81,10.8,10.81,264900.0,7.1254,7.1319,7.1254,7.1319,264900.0
2015-02-24 14:50:00,10.8,10.82,10.8,10.82,81900.0,7.1254,7.1385,7.1254,7.1385,81900.0
2015-02-24 14:55:00,10.82,10.83,10.81,10.83,82200.0,7.1385,7.1451,7.1319,7.1451,82200.0
2015-02-24 15:00:00,10.83,10.84,10.82,10.84,114200.0,7.1451,7.1517,7.1385,7.1517,114200.0
2015-02-24 15:05:00,10.84,10.84,10.83,10.84,25200.0,7.1517,7.1517,7.1451,7.1517,25200.0
2015-02-24 15:10:00,10.84,10.84,10.83,10.84,29500.0,7.1517,7.1517,7.1451,7.1517,29500.0
2015-02-24 15:15:00,10.84,10.86,10.83,10.86,212300.0,7.1517,7.1649,7.1451,7.1649,212300.0
2015-02-24 15:20:00,10.86,10.87,10.85,10.87,48400.0,7.1649,7.1715,7.1583,7.1715,48400.0
2015-02-24 15:25:00,10.87,10.88,10.86,10.88,105400.0,7.1715,7.1781,7.1649,7.1781,105400.0
2015-02-24 15:30:00,10.88,10.89,10.87,10.88,66900.0,7.1781,7.1847,7.1715,7.1781,66900.0
2015-02-24 15:35:00,10.89,10.9,10.88,10.9,335100.0,7.1847,7.1913,7.1781,7.1913,335100.0
2015-02-24 15:40:00,10.9,10.92,10.89,10.92,155300.0,7.1913,7.2045,7.1847,7.2045,155300.0
2015-02-24 15:45:00,10.92,10.92,10.9,10.92,827500.0,7.2045,7.2045,7.1913,7.2045,827500.0
2015-02-24 15:50:00,10.92,10.95,10.91,10.94,914000.0,7.2045,7.2243,7.1979,7.2177,914000.0
2015-02-24 15:55:00,10.94,10.97,10.93,10.95,1564600.0,7.2177,7.2375,7.2111,7.2243,1564600.0
2015-02-25 09:30:00,10.94,10.95,10.93,10.95,221100.0,7.2177,7.2243,7.2111,7.2243,221100.0
2015-02-25 09:35:00,10.95,10.98,10.94,10.96,114100.0,7.2243,7.2441,7.2177,7.2309,114100.0
2015-02-25 09:40:00,10.96,10.96,10.93,10.95,523500.0,7.2309,7.2309,7.2111,7.2243,523500.0
2015-02-25 09:45:00,10.95,10.98,10.94,10.97,302500.0,7.2243,7.2441,7.2177,7.2375,302500.0
2015-02-25 09:50:00,10.96,10.97,10.95,10.96,256100.0,7.2309,7.2375,7.2243,7.2309,256100.0
2015-02-25 09:55:00,10.96,10.98,10.96,10.97,327000.0,7.2309,7.2441,7.2309,7.2375,327000.0
2015-02-25 10:00:00,10.97,10.97,10.95,10.95,427900.0,7.2375,7.2375,7.2243,7.2243,427900.0
2015-02-25 10:05:00,10.96,10.96,10.95,10.96,105700.0,7.2309,7.2309,7.2243,7.2309,105700.0
2015-02-25 10:10:00,10.97,10.97,10.94,10.96,213700.0,7.2375,7.2375,7.2177,7.2309,213700.0
2015-02-25 10:15:00,10.95,10.97,10.94,10.97,563000.0,7.2243,7.2375,7.2177,7.2375,563000.0
2015-02-25 10:20:00,10.96,10.97,10.95,10.96,107700.0,7.2309,7.2375,7.2243,7.2309,107700.0
2015-02-25 10:25:00,10.96,10.97,10.95,10.96,54200.0,7.2309,7.2375,7.2243,7.2309,54200.0
2015-02-25 10:30:00,10.97,10.99,10.95,10.97,237700.0,7.2375,7.2507,7.2243,7.2375,237700.0
2015-02-25 10:35:00,10.96,10.97,10.95,10.95,23500.0,7.2309,7.2375,7.2243,7.2243,23500.0
2015-02-25 10:40:00,10.95,10.97,10.94,10.96,242500.0,7.2243,7.2375,7.2177,7.2309,242500.0
2015-02-25 10:45:00,10.96,10.97,10.95,10.95,50400.0,7.2309,7.2375,7.2243,7.2243,50400.0
2015-02-25 10:50:00,10.95,10.96,10.94,10.95,149300.0,7.2243,7.2309,7.2177,7.2243,149300.0
2015-02-25 10:55:00,10.95,10.97,10.95,10.96,255400.0,7.2243,7.2375,7.2243,7.2309,255400.0
2015-02-25 11:00:00,10.96,10.97,10.95,10.95,132400.0,7.2309,7.2375,7.2243,7.2243,132400.0
2015-02-25 11:05:00,10.95,10.96,10.94,10.95,69100.0,7.2243,7.2309,7.2177,7.2243,69100.0
2015-02-25 11:10:00,10.95,10.96,10.94,10.95,99200.0,7.2243,7.2309,7.2177,7.2243,99200.0
2015-02-25 11:15:00,10.96,10.97,10.94,10.96,157700.0,7.2309,7.2375,7.2177,7.2309,157700.0
2015-02-25 11:20:00,10.97,10.97,10.96,10.96,15400.0,7.2375,7.2375,7.2309,7.2309,15400.0
2015-02-25 11:25:00,10.96,10.97,10.95,10.96,78800.0,7.2309,7.2375,7.2243,7.2309,78800.0
2015-02-25 11:30:00,10.95,10.96,10.95,10.95,19900.0,7.2243,7.2309,7.2243,7.2243,19900.0
2015-02-25 11:35:00,10.95,10.96,10.95,10.96,9500.0,7.2243,7.2309,7.2243,7.2309,9500.0
2015-02-25 11:40:00,10.95,10.96,10.95,10.95,28400.0,7.2243,7.2309,7.2243,7.2243,28400.0
2015-02-25 11:45:00,10.95,10.96,10.95,10.95,17100.0,7.2243,7.2309,7.2243,7.2243,17100.0
2015-02-25 11:50:00,10.95,10.96,10.95,10.95,82900.0,7.2243,7.2309,7.2243,7.2243,82900.0
2015-02-25 11:55:00,10.95,10.96,10.94,10.94,108800.0,7.2243,7.2309,7.2177,7.2177,108800.0
2015-02-25 12:00:00,10.94,10.95,10.94,10.94,20200.0,7.2177,7.2243,7.2177,7.2177,20200.0
2015-02-25 12:05:00,10.94,10.95,10.93,10.93,26900.0,7.2177,7.2243,7.2111,7.2111,26900.0
2015-02-25 12:10:00,10.93,10.94,10.92,10.93,81100.0,7.2111,7.2177,7.2045,7.2111,81100.0
2015-02-25 12:15:00,10.92,10.94,10.92,10.94,128800.0,7.2045,7.2177,7.2045,7.2177,128800.0
2015-02-25 12:20:00,10.94,10.94,10.93,10.93,14500.0,7.2177,7.2177,7.2111,7.2111,14500.0
2015-02-25 12:25:00,10.93,10.94,10.93,10.93,20600.0,7.2111,7.2177,7.2111,7.2111,20600.0
2015-02-25 12:30:00,10.93,10.96,10.93,10.95,348900.0,7.2111,7.2309,7.2111,7.2243,348900.0
2015-02-25 12:35:00,10.95,10.96,10.95,10.96,76200.0,7.2243,7.2309,7.2243,7.2309,76200.0
2015-02-25 12:40:00,10.96,10.97,10.95,10.96,55100.0,7.2309,7.2375,7.2243,7.2309,55100.0
2015-02-25 12:45:00,10.97,10.97,10.95,10.95,21500.0,7.2375,7.2375,7.2243,7.2243,21500.0
2015-02-25 12:50:00,10.95,10.96,10.95,10.95,312000.0,7.2243,7.2309,7.2243,7.2243,312000.0
2015-02-25 12:55:00,10.95,10.96,10.95,10.96,33300.0,7.2243,7.2309,7.2243,7.2309,33300.0
2015-02-25 13:00:00,10.96,10.96,10.95,10.96,28800.0,7.2309,7.2309,7.2243,7.2309,28800.0
2015-02-25 13:05:00,10.96,10.96,10.95,10.96,65900.0,7.2309,7.2309,7.2243,7.2309,65900.0
2015-02-25 13:10:00,10.96,10.97,10.95,10.97,56000.0,7.2309,7.2375,7.2243,7.2375,56000.0
2015-02-25 13:15:00,10.96,10.97,10.96,10.96,26500.0,7.2309,7.2375,7.2309,7.2309,26500.0
2015-02-25 13:20:00,10.96,10.97,10.96,10.96,41300.0,7.2309,7.2375,7.2309,7.2309,41300.0
2015-02-25 13:25:00,10.96,10.98,10.96,10.98,324600.0,7.2309,7.2441,7.2309,7.2441,324600.0
2015-02-25 13:30:00,10.98,10.99,10.97,10.99,52400.0,7.2441,7.2507,7.2375,7.2507,52400.0
2015-02-25 13:35:00,10.99,10.99,10.98,10.99,43300.0,7.2507,7.2507,7.2441,7.2507,43300.0
2015-02-25 13:40:00,10.99,10.99,10.97,10.98,84400.0,7.2507,7.2507,7.2375,7.2441,84400.0
2015-02-25 13:45:00,10.98,11.01,10.97,11.01,248800.0,7.2441,7.2639,7.2375,7.2639,248800.0
2015-02-25 13:50:00,11.01,11.02,11.0,11.02,145800.0,7.2639,7.2705,7.2573,7.2705,145800.0
2015-02-25 13:55:00,11.02,11.02,11.0,11.0,88100.0,7.2705,7.2705,7.2573,7.2573,88100.0
2015-02-25 14:00:00,11.01,11.01,10.99,11.0,24000.0,7.2639,7.2639,7.2507,7.2573,24000.0
2015-02-25 14:05:00,10.99,10.99,10.97,10.97,119400.0,7.2507,7.2507,7.2375,7.2375,119400.0
2015-02-25 14:10:00,10.97,11.0,10.97,10.97,279100.0,7.2375,7.2573,7.2375,7.2375,279100.0
2015-02-25 14:15:00,10.97,10.99,10.97,10.99,47800.0,7.2375,7.2507,7.2375,7.2507,47800.0
2015-02-25 14:20:00,10.98,10.99,10.98,10.99,24100.0,7.2441,7.2507,7.2441,7.2507,24100.0
2015-02-25 14:25:00,10.99,10.99,10.97,10.98,83500.0,7.2507,7.2507,7.2375,7.2441,83500.0
2015-02-25 14:30:00,10.97,10.98,10.96,10.96,152300.0,7.2375,7.2441,7.2309,7.2309,152300.0
2015-02-25 14:35:00,10.96,10.98,10.95,10.96,138800.0,7.2309,7.2441,7.2243,7.2309,138800.0
2015-02-25 14:40:00,10.96,10.97,10.95,10.96,61500.0,7.2309,7.2375,7.2243,7.2309,61500.0
2015-02-25 14:45:00,10.96,10.97,10.96,10.97,44900.0,7.2309,7.2375,7.2309,7.2375,44900.0
2015-02-25 14:50:00,10.97,10.98,10.96,10.96,105500.0,7.2375,7.2441,7.2309,7.2309,105500.0
2015-02-25 14:55:00,10.96,10.98,10.96,10.97,88800.0,7.2309,7.2441,7.2309,7.2375,88800.0
2015-02-25 15:00:00,10.97,10.97,10.95,10.96,125900.0,7.2375,7.2375,7.2243,7.2309,125900.0
2015-02-25 15:05:00,10.95,10.96,10.94,10.96,147000.0,7.2243,7.2309,7.2177,7.2309,147000.0
2015-02-25 15:10:00,10.96,10.97,10.95,10.96,219000.0,7.2309,7.2375,7.2243,7.2309,219000.0
2015-02-25 15:15:00,10.96,10.97,10.96,10.97,35300.0,7.2309,7.2375,7.2309,7.2375,35300.0
2015-02-25 15:20:00,10.96,10.97,10.96,10.97,91700.0,7.2309,7.2375,7.2309,7.2375,91700.0
2015-02-25 15:25:00,10.97,10.98,10.96,10.98,193900.0,7.2375,7.2441,7.2309,7.2441,193900.0
2015-02-25 15:30:00,10.98,10.99,10.97,10.97,127300.0,7.2441,7.2507,7.2375,7.2375,127300.0
2015-02-25 15:35:00,10.97,10.98,10.97,10.97,58200.0,7.2375,7.2441,7.2375,7.2375,58200.0
2015-02-25 15:40:00,10.97,10.98,10.97,10.97,198000.0,7.2375,7.2441,7.2375,7.2375,198000.0
2015-02-25 15:45:00,10.98,10.98,10.97,10.98,142800.0,7.2441,7.2441,7.2375,7.2441,142800.0
2015-02-25 15:50:00,10.97,10.98,10.95,10.96,561700.0,7.2375,7.2441,7.2243,7.2309,561700.0
2015-02-25 15:55:00,10.97,10.99,10.96,10.99,588300.0,7.2375,7.2507,7.2309,7.2507,588300.0
2015-02-26 09:30:00,10.93,10.97,10.93,10.96,263100.0,7.2111,7.2375,7.2111,7.2309,263100.0
2015-02-26 09:35:00,10.96,10.97,10.93,10.94,354700.0,7.2309,7.2375,7.2111,7.2177,354700.0
2015-02-26 09:40:00,10.94,10.95,10.91,10.94,404600.0,7.2177,7.2243,7.1979,7.2177,404600.0
2015-02-26 09:45:00,10.94,10.95,10.92,10.93,715300.0,7.2177,7.2243,7.2045,7.2111,715300.0
2015-02-26 09:50:00,10.94,10.94,10.89,10.9,120100.0,7.2177,7.2177,7.1847,7.1913,120100.0
2015-02-26 09:55:00,10.9,10.91,10.88,10.89,382300.0,7.1913,7.1979,7.1781,7.1847,382300.0
2015-02-26 10:00:00,10.89,10.94,10.89,10.94,139500.0,7.1847,7.2177,7.1847,7.2177,139500.0
2015-02-26 10:05:00,10.94,10.94,10.92,10.94,79800.0,7.2177,7.2177,7.2045,7.2177,79800.0
2015-02-26 10:10:00,10.94,10.95,10.92,10.93,50600.0,7.2177,7.2243,7.2045,7.2111,50600.0
2015-02-26 10:15:00,10.93,10.94,10.92,10.94,34800.0,7.2111,7.2177,7.2045,7.2177,34800.0
2015-02-26 10:20:00,10.94,10.94,10.93,10.93,23200.0,7.2177,7.2177,7.2111,7.2111,23200.0
2015-02-26 10:25:00,10.93,10.93,10.92,10.93,34000.0,7.2111,7.2111,7.2045,7.2111,34000.0
2015-02-26 10:30:00,10.92,10.95,10.91,10.95,141800.0,7.2045,7.2243,7.1979,7.2243,141800.0
2015-02-26 10:35:00,10.95,10.96,10.95,10.96,21100.0,7.2243,7.2309,7.2243,7.2309,21100.0
2015-02-26 10:40:00,10.96,10.96,10.94,10.94,91400.0,7.2309,7.2309,7.2177,7.2177,91400.0
2015-02-26 10:45:00,10.94,10.95,10.93,10.93,20200.0,7.2177,7.2243,7.2111,7.2111,20200.0
2015-02-26 10:50:00,10.93,10.94,10.92,10.94,91200.0,7.2111,7.2177,7.2045,7.2177,91200.0
2015-02-26 10:55:00,10.94,10.94,10.93,10.94,14800.0,7.2177,7.2177,7.2111,7.2177,14800.0
2015-02-26 11:00:00,10.94,10.96,10.93,10.96,27900.0,7.2177,7.2309,7.2111,7.2309,27900.0
2015-02-26 11:05:00,10.96,10.97,10.95,10.96,34600.0,7.2309,7.2375,7.2243,7.2309,34600.0
2015-02-26 11:10:00,10.96,10.97,10.94,10.95,49000.0,7.2309,7.2375,7.2177,7.2243,49000.0
2015-02-26 11:15:00,10.94,10.95,10.93,10.94,76200.0,7.2177,7.2243,7.2111,7.2177,76200.0
2015-02-26 11:20:00,10.95,10.95,10.94,10.94,9900.0,7.2243,7.2243,7.2177,7.2177,9900.0
2015-02-26 11:25:00,10.95,10.95,10.93,10.94,90100.0,7.2243,7.2243,7.2111,7.2177,90100.0
2015-02-26 11:30:00,10.93,10.95,10.93,10.95,39300.0,7.2111,7.2243,7.2111,7.2243,39300.0
2015-02-26 11:35:00,10.94,10.95,10.93,10.93,28800.0,7.2177,7.2243,7.2111,7.2111,28800.0
2015-02-26 11:40:00,10.93,10.94,10.93,10.94,17700.0,7.2111,7.2177,7.2111,7.2177,17700.0
2015-02-26 11:45:00,10.94,10.94,10.93,10.93,35100.0,7.2177,7.2177,7.2111,7.2111,35100.0
2015-02-26 11:50:00,10.93,10.94,10.93,10.93,15100.0,7.2111,7.2177,7.2111,7.2111,15100.0
2015-02-26 11:55:00,10.93,10.94,10.92,10.93,33600.0,7.2111,7.2177,7.2045,7.2111,33600.0
2015-02-26 12:00:00,10.93,10.93,10.92,10.93,15000.0,7.2111,7.2111,7.2045,7.2111,15000.0
2015-02-26 12:05:00,10.92,10.93,10.91,10.93,90300.0,7.2045,7.2111,7.1979,7.2111,90300.0
2015-02-26 12:10:00,10.93,10.93,10.92,10.93,6200.0,7.2111,7.2111,7.2045,7.2111,6200.0
2015-02-26 12:15:00,10.93,10.93,10.91,10.92,68300.0,7.2111,7.2111,7.1979,7.2045,68300.0
2015-02-26 12:20:00,10.92,10.93,10.91,10.92,86700.0,7.2045,7.2111,7.1979,7.2045,86700.0
2015-02-26 12:25:00,10.93,10.93,10.92,10.93,485000.0,7.2111,7.2111,7.2045,7.2111,485000.0
2015-02-26 12:30:00,10.93,10.93,10.91,10.91,95900.0,7.2111,7.2111,7.1979,7.1979,95900.0
2015-02-26 12:35:00,10.92,10.92,10.91,10.91,12200.0,7.2045,7.2045,7.1979,7.1979,12200.0
2015-02-26 12:40:00,10.92,10.92,10.91,10.91,15700.0,7.2045,7.2045,7.1979,7.1979,15700.0
2015-02-26 12:45:00,10.91,10.94,10.91,10.93,100100.0,7.1979,7.2177,7.1979,7.2111,100100.0
2015-02-26 12:50:00,10.93,10.93,10.92,10.93,15800.0,7.2111,7.2111,7.2045,7.2111,15800.0
2015-02-26 12:55:00,10.93,10.93,10.92,10.92,3000.0,7.2111,7.2111,7.2045,7.2045,3000.0
2015-02-26 13:00:00,10.92,10.93,10.92,10.93,12600.0,7.2045,7.2111,7.2045,7.2111,12600.0
2015-02-26 13:05:00,10.92,10.93,10.92,10.93,16700.0,7.2045,7.2111,7.2045,7.2111,16700.0
2015-02-26 13:10:00,10.92,10.93,10.92,10.92,21000.0,7.2045,7.2111,7.2045,7.2045,21000.0
2015-02-26 13:15:00,10.93,10.93,10.91,10.92,68800.0,7.2111,7.2111,7.1979,7.2045,68800.0
2015-02-26 13:20:00,10.91,10.92,10.9,10.91,91200.0,7.1979,7.2045,7.1913,7.1979,91200.0
2015-02-26 13:25:00,10.9,10.91,10.9,10.91,7400.0,7.1913,7.1979,7.1913,7.1979,7400.0
2015-02-26 13:30:00,10.9,10.92,10.9,10.91,131400.0,7.1913,7.2045,7.1913,7.1979,131400.0
2015-02-26 13:35:00,10.91,10.92,10.91,10.92,15600.0,7.1979,7.2045,7.1979,7.2045,15600.0
2015-02-26 13:40:00,10.92,10.92,10.91,10.91,5800.0,7.2045,7.2045,7.1979,7.1979,5800.0
2015-02-26 13:45:00,10.91,10.92,10.91,10.91,33300.0,7.1979,7.2045,7.1979,7.1979,33300.0
2015-02-26 13:50:00,10.91,10.92,10.91,10.91,65800.0,7.1979,7.2045,7.1979,7.1979,65800.0
2015-02-26 13:55:00,10.91,10.93,10.91,10.92,159400.0,7.1979,7.2111,7.1979,7.2045,159400.0
2015-02-26 14:00:00,10.93,10.93,10.92,10.93,5500.0,7.2111,7.2111,7.2045,7.2111,5500.0
2015-02-26 14:05:00,10.92,10.93,10.91,10.92,61900.0,7.2045,7.2111,7.1979,7.2045,61900.0
2015-02-26 14:10:00,10.93,10.93,10.91,10.91,55600.0,7.2111,7.2111,7.1979,7.1979,55600.0
2015-02-26 14:15:00,10.91,10.91,10.9,10.9,63800.0,7.1979,7.1979,7.1913,7.1913,63800.0
2015-02-26 14:20:00,10.91,10.91,10.9,10.9,28300.0,7.1979,7.1979,7.1913,7.1913,28300.0
2015-02-26 14:25:00,10.91,10.92,10.9,10.91,79500.0,7.1979,7.2045,7.1913,7.1979,79500.0
2015-02-26 14:30:00,10.9,10.91,10.9,10.91,102300.0,7.1913,7.1979,7.1913,7.1979,102300.0
2015-02-26 14:35:00,10.9,10.91,10.89,10.9,59200.0,7.1913,7.1979,7.1847,7.1913,59200.0
2015-02-26 14:40:00,10.9,10.92,10.89,10.92,90500.0,7.1913,7.2045,7.1847,7.2045,90500.0
2015-02-26 14:45:00,10.91,10.91,10.89,10.9,122500.0,7.1979,7.1979,7.1847,7.1913,122500.0
2015-02-26 14:50:00,10.9,10.91,10.89,10.9,392500.0,7.1913,7.1979,7.1847,7.1913,392500.0
2015-02-26 14:55:00,10.9,10.92,10.9,10.92,140500.0,7.1913,7.2045,7.1913,7.2045,140500.0
2015-02-26 15:00:00,10.92,10.92,10.89,10.9,126900.0,7.2045,7.2045,7.1847,7.1913,126900.0
2015-02-26 15:05:00,10.89,10.91,10.89,10.91,37000.0,7.1847,7.1979,7.1847,7.1979,37000.0
2015-02-26 15:10:00,10.91,10.92,10.9,10.92,56800.0,7.1979,7.2045,7.1913,7.2045,56800.0
2015-02-26 15:15:00,10.92,10.92,10.9,10.92,56500.0,7.2045,7.2045,7.1913,7.2045,56500.0
2015-02-26 15:20:00,10.91,10.92,10.91,10.92,107400.0,7.1979,7.2045,7.1979,7.2045,107400.0
2015-02-26 15:25:00,10.91,10.94,10.91,10.94,126300.0,7.1979,7.2177,7.1979,7.2177,126300.0
2015-02-26 15:30:00,10.93,10.95,10.92,10.95,279600.0,7.2111,7.2243,7.2045,7.2243,279600.0
2015-02-26 15:35:00,10.95,10.95,10.94,10.95,97500.0,7.2243,7.2243,7.2177,7.2243,97500.0
2015-02-26 15:40:00,10.95,10.96,10.94,10.96,158700.0,7.2243,7.2309,7.2177,7.2309,158700.0
2015-02-26 15:45:00,10.95,10.97,10.95,10.96,122500.0,7.2243,7.2375,7.2243,7.2309,122500.0
2015-02-26 15:50:00,10.97,10.97,10.96,10.97,189300.0,7.2375,7.2375,7.2309,7.2375,189300.0
2015-02-26 15:55:00,10.97,10.98,10.96,10.96,662600.0,7.2375,7.2441,7.2309,7.2309,662600.0
2015-02-27 09:30:00,10.94,10.95,10.89,10.94,227600.0,7.2177,7.2243,7.1847,7.2177,227600.0
2015-02-27 09:35:00,10.94,11.0,10.93,10.99,71000.0,7.2177,7.2573,7.2111,7.2507,71000.0
2015-02-27 09:40:00,10.99,11.0,10.93,10.93,99100.0,7.2507,7.2573,7.2111,7.2111,99100.0
2015-02-27 09:45:00,10.93,10.94,10.92,10.93,48700.0,7.2111,7.2177,7.2045,7.2111,48700.0
2015-02-27 09:50:00,10.92,10.93,10.91,10.91,21900.0,7.2045,7.2111,7.1979,7.1979,21900.0
2015-02-27 09:55:00,10.92,10.93,10.91,10.92,21500.0,7.2045,7.2111,7.1979,7.2045,21500.0
2015-02-27 10:00:00,10.92,10.94,10.92,10.94,35600.0,7.2045,7.2177,7.2045,7.2177,35600.0
2015-02-27 10:05:00,10.94,10.94,10.92,10.93,49500.0,7.2177,7.2177,7.2045,7.2111,49500.0
2015-02-27 10:10:00,10.93,10.95,10.91,10.92,60700.0,7.2111,7.2243,7.1979,7.2045,60700.0
2015-02-27 10:15:00,10.92,10.92,10.9,10.91,196900.0,7.2045,7.2045,7.1913,7.1979,196900.0
2015-02-27 10:20:00,10.91,10.93,10.9,10.93,25500.0,7.1979,7.2111,7.1913,7.2111,25500.0
2015-02-27 10:25:00,10.93,10.96,10.93,10.96,21600.0,7.2111,7.2309,7.2111,7.2309,21600.0
2015-02-27 10:30:00,10.96,10.97,10.93,10.94,30500.0,7.2309,7.2375,7.2111,7.2177,30500.0
2015-02-27 10:35:00,10.94,10.94,10.92,10.93,42200.0,7.2177,7.2177,7.2045,7.2111,42200.0
2015-02-27 10:40:00,10.92,10.94,10.92,10.94,128900.0,7.2045,7.2177,7.2045,7.2177,128900.0
2015-02-27 10:45:00,10.94,10.94,10.93,10.94,7700.0,7.2177,7.2177,7.2111,7.2177,7700.0
2015-02-27 10:50:00,10.94,10.94,10.93,10.94,10100.0,7.2177,7.2177,7.2111,7.2177,10100.0
2015-02-27 10:55:00,10.94,10.94,10.93,10.94,22700.0,7.2177,7.2177,7.2111,7.2177,22700.0
2015-02-27 11:00:00,10.94,10.94,10.92,10.94,54900.0,7.2177,7.2177,7.2045,7.2177,54900.0
2015-02-27 11:05:00,10.94,10.95,10.93,10.94,70200.0,7.2177,7.2243,7.2111,7.2177,70200.0
2015-02-27 11:10:00,10.94,10.94,10.93,10.94,10100.0,7.2177,7.2177,7.2111,7.2177,10100.0
2015-02-27 11:15:00,10.94,10.94,10.93,10.94,7900.0,7.2177,7.2177,7.2111,7.2177,7900.0
2015-02-27 11:20:00,10.94,10.94,10.92,10.93,75600.0,7.2177,7.2177,7.2045,7.2111,75600.0
2015-02-27 11:25:00,10.93,10.93,10.91,10.91,91800.0,7.2111,7.2111,7.1979,7.1979,91800.0
2015-02-27 11:30:00,10.91,10.92,10.91,10.91,7600.0,7.1979,7.2045,7.1979,7.1979,7600.0
2015-02-27 11:35:00,10.91,10.92,10.91,10.91,13900.0,7.1979,7.2045,7.1979,7.1979,13900.0
2015-02-27 11:40:00,10.91,10.94,10.91,10.94,62300.0,7.1979,7.2177,7.1979,7.2177,62300.0
2015-02-27 11:45:00,10.94,10.95,10.93,10.95,52600.0,7.2177,7.2243,7.2111,7.2243,52600.0
2015-02-27 11:50:00,10.95,10.95,10.93,10.94,34300.0,7.2243,7.2243,7.2111,7.2177,34300.0
2015-02-27 11:55:00,10.94,10.95,10.94,10.95,11200.0,7.2177,7.2243,7.2177,7.2243,11200.0
2015-02-27 12:00:00,10.95,10.95,10.94,10.95,3000.0,7.2243,7.2243,7.2177,7.2243,3000.0
2015-02-27 12:05:00,10.95,10.95,10.94,10.94,2000.0,7.2243,7.2243,7.2177,7.2177,2000.0
2015-02-27 12:10:00,10.95,10.95,10.94,10.94,7800.0,7.2243,7.2243,7.2177,7.2177,7800.0
2015-02-27 12:15:00,10.95,10.95,10.93,10.93,31200.0,7.2243,7.2243,7.2111,7.2111,31200.0
2015-02-27 12:20:00,10.94,10.94,10.93,10.94,9100.0,7.2177,7.2177,7.2111,7.2177,9100.0
2015-02-27 12:25:00,10.93,10.94,10.92,10.92,33000.0,7.2111,7.2177,7.2045,7.2045,33000.0
2015-02-27 12:30:00,10.93,10.93,10.92,10.93,8200.0,7.2111,7.2111,7.2045,7.2111,8200.0
2015-02-27 12:35:00,10.92,10.93,10.92,10.92,16300.0,7.2045,7.2111,7.2045,7.2045,16300.0
2015-02-27 12:40:00,10.92,10.92,10.91,10.91,32500.0,7.2045,7.2045,7.1979,7.1979,32500.0
2015-02-27 12:45:00,10.91,10.92,10.91,10.91,7100.0,7.1979,7.2045,7.1979,7.1979,7100.0
2015-02-27 12:50:00,10.91,10.91,10.9,10.9,23700.0,7.1979,7.1979,7.1913,7.1913,23700.0
2015-02-27 12:55:00,10.91,10.91,10.9,10.9,3800.0,7.1979,7.1979,7.1913,7.1913,3800.0
2015-02-27 13:00:00,10.91,10.91,10.9,10.9,2800.0,7.1979,7.1979,7.1913,7.1913,2800.0
2015-02-27 13:05:00,10.91,10.91,10.9,10.91,3000.0,7.1979,7.1979,7.1913,7.1979,3000.0
2015-02-27 13:10:00,10.9,10.91,10.9,10.9,9900.0,7.1913,7.1979,7.1913,7.1913,9900.0
2015-02-27 13:15:00,10.91,10.91,10.9,10.9,4900.0,7.1979,7.1979,7.1913,7.1913,4900.0
2015-02-27 13:20:00,10.9,10.91,10.9,10.9,5700.0,7.1913,7.1979,7.1913,7.1913,5700.0
2015-02-27 13:25:00,10.91,10.91,10.9,10.91,55400.0,7.1979,7.1979,7.1913,7.1979,55400.0
2015-02-27 13:30:00,10.91,10.94,10.91,10.93,105500.0,7.1979,7.2177,7.1979,7.2111,105500.0
2015-02-27 13:35:00,10.93,10.96,10.93,10.95,172700.0,7.2111,7.2309,7.2111,7.2243,172700.0
2015-02-27 13:40:00,10.95,10.96,10.95,10.95,3600.0,7.2243,7.2309,7.2243,7.2243,3600.0
2015-02-27 13:45:00,10.96,10.96,10.95,10.95,3800.0,7.2309,7.2309,7.2243,7.2243,3800.0
2015-02-27 13:50:00,10.96,10.96,10.95,10.95,18900.0,7.2309,7.2309,7.2243,7.2243,18900.0
2015-02-27 13:55:00,10.96,10.96,10.95,10.95,4600.0,7.2309,7.2309,7.2243,7.2243,4600.0
2015-02-27 14:00:00,10.96,10.96,10.95,10.95,3600.0,7.2309,7.2309,7.2243,7.2243,3600.0
2015-02-27 14:05:00,10.96,10.96,10.95,10.95,60000.0,7.2309,7.2309,7.2243,7.2243,60000.0
2015-02-27 14:10:00,10.95,10.96,10.94,10.95,132400.0,7.2243,7.2309,7.2177,7.2243,132400.0
2015-02-27 14:15:00,10.96,10.96,10.95,10.95,1900.0,7.2309,7.2309,7.2243,7.2243,1900.0
2015-02-27 14:20:00,10.95,10.96,10.95,10.96,15300.0,7.2243,7.2309,7.2243,7.2309,15300.0
2015-02-27 14:25:00,10.96,10.96,10.95,10.96,8000.0,7.2309,7.2309,7.2243,7.2309,8000.0
2015-02-27 14:30:00,10.96,10.96,10.94,10.95,36300.0,7.2309,7.2309,7.2177,7.2243,36300.0
2015-02-27 14:35:00,10.95,10.95,10.92,10.93,50600.0,7.2243,7.2243,7.2045,7.2111,50600.0
2015-02-27 14:40:00,10.93,10.94,10.92,10.92,128200.0,7.2111,7.2177,7.2045,7.2045,128200.0
2015-02-27 14:45:00,10.92,10.93,10.91,10.92,36300.0,7.2045,7.2111,7.1979,7.2045,36300.0
2015-02-27 14:50:00,10.92,10.92,10.91,10.91,8200.0,7.2045,7.2045,7.1979,7.1979,8200.0
2015-02-27 14:55:00,10.92,10.92,10.91,10.91,6900.0,7.2045,7.2045,7.1979,7.1979,6900.0
2015-02-27 15:00:00,10.92,10.92,10.9,10.92,150100.0,7.2045,7.2045,7.1913,7.2045,150100.0
2015-02-27 15:05:00,10.92,10.92,10.91,10.92,15400.0,7.2045,7.2045,7.1979,7.2045,15400.0
2015-02-27 15:10:00,10.92,10.92,10.91,10.91,29200.0,7.2045,7.2045,7.1979,7.1979,29200.0
2015-02-27 15:15:00,10.91,10.92,10.9,10.92,147800.0,7.1979,7.2045,7.1913,7.2045,147800.0
2015-02-27 15:20:00,10.92,10.92,10.91,10.92,21000.0,7.2045,7.2045,7.1979,7.2045,21000.0
2015-02-27 15:25:00,10.92,10.92,10.91,10.92,17100.0,7.2045,7.2045,7.1979,7.2045,17100.0
2015-02-27 15:30:00,10.92,10.92,10.91,10.91,37800.0,7.2045,7.2045,7.1979,7.1979,37800.0
2015-02-27 15:35:00,10.91,10.92,10.9,10.91,64500.0,7.1979,7.2045,7.1913,7.1979,64500.0
2015-02-27 15:40:00,10.9,10.91,10.89,10.9,96800.0,7.1913,7.1979,7.1847,7.1913,96800.0
2015-02-27 15:45:00,10.89,10.92,10.89,10.92,187200.0,7.1847,7.2045,7.1847,7.2045,187200.0
2015-02-27 15:50:00,10.92,10.93,10.92,10.93,189500.0,7.2045,7.2111,7.2045,7.2111,189500.0
2015-02-27 15:55:00,10.93,10.94,10.92,10.94,521300.0,7.2111,7.2177,7.2045,7.2177,521300.0
2015-03-02 09:30:00,10.91,10.96,10.87,10.91,206100.0,7.1979,7.2309,7.1715,7.1979,206100.0
2015-03-02 09:35:00,10.91,10.94,10.91,10.92,63500.0,7.1979,7.2177,7.1979,7.2045,63500.0
2015-03-02 09:40:00,10.93,10.93,10.89,10.92,105800.0,7.2111,7.2111,7.1847,7.2045,105800.0
2015-03-02 09:45:00,10.92,10.93,10.9,10.92,96800.0,7.2045,7.2111,7.1913,7.2045,96800.0
2015-03-02 09:50:00,10.92,10.94,10.91,10.94,73400.0,7.2045,7.2177,7.1979,7.2177,73400.0
2015-03-02 09:55:00,10.94,10.94,10.93,10.94,37700.0,7.2177,7.2177,7.2111,7.2177,37700.0
2015-03-02 10:00:00,10.94,10.94,10.9,10.9,136500.0,7.2177,7.2177,7.1913,7.1913,136500.0
2015-03-02 10:05:00,10.9,10.93,10.9,10.92,253700.0,7.1913,7.2111,7.1913,7.2045,253700.0
2015-03-02 10:10:00,10.93,10.95,10.92,10.93,190800.0,7.2111,7.2243,7.2045,7.2111,190800.0
2015-03-02 10:15:00,10.94,10.96,10.93,10.96,122200.0,7.2177,7.2309,7.2111,7.2309,122200.0
2015-03-02 10:20:00,10.95,10.98,10.94,10.97,68800.0,7.2243,7.2441,7.2177,7.2375,68800.0
2015-03-02 10:25:00,10.97,10.98,10.96,10.97,49400.0,7.2375,7.2441,7.2309,7.2375,49400.0
2015-03-02 10:30:00,10.97,10.99,10.97,10.98,82100.0,7.2375,7.2507,7.2375,7.2441,82100.0
2015-03-02 10:35:00,10.98,10.98,10.97,10.98,10800.0,7.2441,7.2441,7.2375,7.2441,10800.0
2015-03-02 10:40:00,10.98,10.98,10.96,10.96,62500.0,7.2441,7.2441,7.2309,7.2309,62500.0
2015-03-02 10:45:00,10.96,10.99,10.96,10.98,105700.0,7.2309,7.2507,7.2309,7.2441,105700.0
2015-03-02 10:50:00,10.98,10.98,10.97,10.98,16700.0,7.2441,7.2441,7.2375,7.2441,16700.0
2015-03-02 10:55:00,10.97,10.98,10.97,10.98,20800.0,7.2375,7.2441,7.2375,7.2441,20800.0
2015-03-02 11:00:00,10.97,10.98,10.96,10.97,49400.0,7.2375,7.2441,7.2309,7.2375,49400.0
2015-03-02 11:05:00,10.96,10.97,10.95,10.95,35900.0,7.2309,7.2375,7.2243,7.2243,35900.0
2015-03-02 11:10:00,10.95,10.96,10.95,10.96,30600.0,7.2243,7.2309,7.2243,7.2309,30600.0
2015-03-02 11:15:00,10.95,10.96,10.95,10.95,13000.0,7.2243,7.2309,7.2243,7.2243,13000.0
2015-03-02 11:20:00,10.95,10.96,10.95,10.95,18600.0,7.2243,7.2309,7.2243,7.2243,18600.0
2015-03-02 11:25:00,10.96,10.96,10.94,10.94,48600.0,7.2309,7.2309,7.2177,7.2177,48600.0
2015-03-02 11:30:00,10.95,10.97,10.94,10.96,99600.0,7.2243,7.2375,7.2177,7.2309,99600.0
2015-03-02 11:35:00,10.96,10.97,10.96,10.96,11000.0,7.2309,7.2375,7.2309,7.2309,11000.0
2015-03-02 11:40:00,10.96,10.98,10.96,10.96,61300.0,7.2309,7.2441,7.2309,7.2309,61300.0
2015-03-02 11:45:00,10.96,10.97,10.96,10.96,25300.0,7.2309,7.2375,7.2309,7.2309,25300.0
2015-03-02 11:50:00,10.96,10.97,10.96,10.96,6000.0,7.2309,7.2375,7.2309,7.2309,6000.0
2015-03-02 11:55:00,10.96,10.97,10.95,10.95,45000.0,7.2309,7.2375,7.2243,7.2243,45000.0
2015-03-02 12:00:00,10.95,10.96,10.95,10.95,6600.0,7.2243,7.2309,7.2243,7.2243,6600.0
2015-03-02 12:05:00,10.96,10.96,10.95,10.95,5500.0,7.2309,7.2309,7.2243,7.2243,5500.0
2015-03-02 12:10:00,10.96,10.96,10.94,10.94,34700.0,7.2309,7.2309,7.2177,7.2177,34700.0
2015-03-02 12:15:00,10.94,10.95,10.93,10.93,21300.0,7.2177,7.2243,7.2111,7.2111,21300.0
2015-03-02 12:20:00,10.93,10.93,10.92,10.93,54600.0,7.2111,7.2111,7.2045,7.2111,54600.0
2015-03-02 12:25:00,10.92,10.93,10.9,10.9,96500.0,7.2045,7.2111,7.1913,7.1913,96500.0
2015-03-02 12:30:00,10.91,10.91,10.9,10.9,19800.0,7.1979,7.1979,7.1913,7.1913,19800.0
2015-03-02 12:35:00,10.91,10.91,10.89,10.9,75300.0,7.1979,7.1979,7.1847,7.1913,75300.0
2015-03-02 12:40:00,10.89,10.9,10.89,10.89,30900.0,7.1847,7.1913,7.1847,7.1847,30900.0
2015-03-02 12:45:00,10.89,10.9,10.89,10.9,79600.0,7.1847,7.1913,7.1847,7.1913,79600.0
2015-03-02 12:50:00,10.9,10.9,10.89,10.89,42900.0,7.1913,7.1913,7.1847,7.1847,42900.0
2015-03-02 12:55:00,10.9,10.9,10.88,10.88,148600.0,7.1913,7.1913,7.1781,7.1781,148600.0
2015-03-02 13:00:00,10.89,10.89,10.88,10.88,28200.0,7.1847,7.1847,7.1781,7.1781,28200.0
2015-03-02 13:05:00,10.89,10.89,10.88,10.88,11300.0,7.1847,7.1847,7.1781,7.1781,11300.0
2015-03-02 13:10:00,10.89,10.89,10.88,10.88,20900.0,7.1847,7.1847,7.1781,7.1781,20900.0
2015-03-02 13:15:00,10.89,10.89,10.88,10.88,40700.0,7.1847,7.1847,7.1781,7.1781,40700.0
2015-03-02 13:20:00,10.89,10.89,10.88,10.88,17600.0,7.1847,7.1847,7.1781,7.1781,17600.0
2015-03-02 13:25:00,10.89,10.89,10.88,10.88,90200.0,7.1847,7.1847,7.1781,7.1781,90200.0
2015-03-02 13:30:00,10.89,10.89,10.88,10.89,66600.0,7.1847,7.1847,7.1781,7.1847,66600.0
2015-03-02 13:35:00,10.88,10.89,10.88,10.89,91700.0,7.1781,7.1847,7.1781,7.1847,91700.0
2015-03-02 13:40:00,10.88,10.91,10.88,10.91,688700.0,7.1781,7.1979,7.1781,7.1979,688700.0
2015-03-02 13:45:00,10.91,10.91,10.9,10.91,39200.0,7.1979,7.1979,7.1913,7.1979,39200.0
2015-03-02 13:50:00,10.9,10.91,10.89,10.9,579900.0,7.1913,7.1979,7.1847,7.1913,579900.0
2015-03-02 13:55:00,10.9,10.91,10.9,10.91,98400.0,7.1913,7.1979,7.1913,7.1979,98400.0
2015-03-02 14:00:00,10.91,10.91,10.9,10.91,19700.0,7.1979,7.1979,7.1913,7.1979,19700.0
2015-03-02 14:05:00,10.91,10.91,10.9,10.9,21600.0,7.1979,7.1979,7.1913,7.1913,21600.0
2015-03-02 14:10:00,10.91,10.91,10.9,10.9,33400.0,7.1979,7.1979,7.1913,7.1913,33400.0
2015-03-02 14:15:00,10.91,10.91,10.9,10.91,21800.0,7.1979,7.1979,7.1913,7.1979,21800.0
2015-03-02 14:20:00,10.91,10.91,10.9,10.9,37000.0,7.1979,7.1979,7.1913,7.1913,37000.0
2015-03-02 14:25:00,10.9,10.91,10.9,10.91,30800.0,7.1913,7.1979,7.1913,7.1979,30800.0
2015-03-02 14:30:00,10.9,10.91,10.9,10.91,11600.0,7.1913,7.1979,7.1913,7.1979,11600.0
2015-03-02 14:35:00,10.9,10.91,10.89,10.89,115500.0,7.1913,7.1979,7.1847,7.1847,115500.0
2015-03-02 14:40:00,10.89,10.9,10.89,10.9,58600.0,7.1847,7.1913,7.1847,7.1913,58600.0
2015-03-02 14:45:00,10.9,10.9,10.89,10.9,24600.0,7.1913,7.1913,7.1847,7.1913,24600.0
2015-03-02 14:50:00,10.9,10.91,10.89,10.91,83400.0,7.1913,7.1979,7.1847,7.1979,83400.0
2015-03-02 14:55:00,10.91,10.91,10.9,10.91,38500.0,7.1979,7.1979,7.1913,7.1979,38500.0
2015-03-02 15:00:00,10.91,10.91,10.9,10.91,15400.0,7.1979,7.1979,7.1913,7.1979,15400.0
2015-03-02 15:05:00,10.91,10.92,10.9,10.92,74000.0,7.1979,7.2045,7.1913,7.2045,74000.0
2015-03-02 15:10:00,10.92,10.93,10.91,10.93,40200.0,7.2045,7.2111,7.1979,7.2111,40200.0
2015-03-02 15:15:00,10.93,10.94,10.92,10.94,38400.0,7.2111,7.2177,7.2045,7.2177,38400.0
2015-03-02 15:20:00,10.94,10.94,10.93,10.94,70300.0,7.2177,7.2177,7.2111,7.2177,70300.0
2015-03-02 15:25:00,10.93,10.94,10.93,10.94,55200.0,7.2111,7.2177,7.2111,7.2177,55200.0
2015-03-02 15:30:00,10.94,10.94,10.93,10.94,43200.0,7.2177,7.2177,7.2111,7.2177,43200.0
2015-03-02 15:35:00,10.94,10.95,10.93,10.95,117000.0,7.2177,7.2243,7.2111,7.2243,117000.0
2015-03-02 15:40:00,10.95,10.95,10.94,10.95,61400.0,7.2243,7.2243,7.2177,7.2243,61400.0
2015-03-02 15:45:00,10.95,10.95,10.94,10.95,70700.0,7.2243,7.2243,7.2177,7.2243,70700.0
2015-03-02 15:50:00,10.95,10.97,10.95,10.97,272600.0,7.2243,7.2375,7.2243,7.2375,272600.0
2015-03-02 15:55:00,10.96,10.97,10.95,10.96,540000.0,7.2309,7.2375,7.2243,7.2309,540000.0
2015-03-03 09:30:00,10.89,10.95,10.89,10.94,169100.0,7.1847,7.2243,7.1847,7.2177,169100.0
2015-03-03 09:35:00,10.93,10.96,10.93,10.96,80400.0,7.2111,7.2309,7.2111,7.2309,80400.0
2015-03-03 09:40:00,10.96,10.97,10.94,10.97,234200.0,7.2309,7.2375,7.2177,7.2375,234200.0
2015-03-03 09:45:00,10.97,10.98,10.94,10.94,192700.0,7.2375,7.2441,7.2177,7.2177,192700.0
2015-03-03 09:50:00,10.94,10.95,10.91,10.92,361900.0,7.2177,7.2243,7.1979,7.2045,361900.0
2015-03-03 09:55:00,10.91,10.92,10.91,10.91,70500.0,7.1979,7.2045,7.1979,7.1979,70500.0
2015-03-03 10:00:00,10.91,10.92,10.91,10.92,67600.0,7.1979,7.2045,7.1979,7.2045,67600.0
2015-03-03 10:05:00,10.91,10.92,10.89,10.89,46900.0,7.1979,7.2045,7.1847,7.1847,46900.0
2015-03-03 10:10:00,10.89,10.9,10.85,10.86,269800.0,7.1847,7.1913,7.1583,7.1649,269800.0
2015-03-03 10:15:00,10.86,10.89,10.85,10.88,258000.0,7.1649,7.1847,7.1583,7.1781,258000.0
2015-03-03 10:20:00,10.88,10.89,10.87,10.87,107500.0,7.1781,7.1847,7.1715,7.1715,107500.0
2015-03-03 10:25:00,10.88,10.88,10.87,10.88,21400.0,7.1781,7.1781,7.1715,7.1781,21400.0
2015-03-03 10:30:00,10.87,10.88,10.86,10.86,39500.0,7.1715,7.1781,7.1649,7.1649,39500.0
2015-03-03 10:35:00,10.86,10.87,10.85,10.85,47900.0,7.1649,7.1715,7.1583,7.1583,47900.0
2015-03-03 10:40:00,10.85,10.86,10.85,10.85,27800.0,7.1583,7.1649,7.1583,7.1583,27800.0
2015-03-03 10:45:00,10.85,10.86,10.85,10.85,53400.0,7.1583,7.1649,7.1583,7.1583,53400.0
2015-03-03 10:50:00,10.86,10.86,10.85,10.85,41400.0,7.1649,7.1649,7.1583,7.1583,41400.0
2015-03-03 10:55:00,10.85,10.86,10.83,10.83,112900.0,7.1583,7.1649,7.1451,7.1451,112900.0
2015-03-03 11:00:00,10.83,10.87,10.82,10.87,163300.0,7.1451,7.1715,7.1385,7.1715,163300.0
2015-03-03 11:05:00,10.87,10.88,10.86,10.87,123200.0,7.1715,7.1781,7.1649,7.1715,123200.0
2015-03-03 11:10:00,10.87,10.89,10.86,10.88,56100.0,7.1715,7.1847,7.1649,7.1781,56100.0
2015-03-03 11:15:00,10.88,10.89,10.88,10.88,51400.0,7.1781,7.1847,7.1781,7.1781,51400.0
2015-03-03 11:20:00,10.88,10.89,10.88,10.88,29600.0,7.1781,7.1847,7.1781,7.1781,29600.0
2015-03-03 11:25:00,10.88,10.89,10.86,10.87,69800.0,7.1781,7.1847,7.1649,7.1715,69800.0
2015-03-03 11:30:00,10.86,10.88,10.85,10.86,124300.0,7.1649,7.1781,7.1583,7.1649,124300.0
2015-03-03 11:35:00,10.85,10.86,10.85,10.86,30200.0,7.1583,7.1649,7.1583,7.1649,30200.0
2015-03-03 11:40:00,10.85,10.86,10.84,10.84,44200.0,7.1583,7.1649,7.1517,7.1517,44200.0
2015-03-03 11:45:00,10.84,10.85,10.84,10.85,31000.0,7.1517,7.1583,7.1517,7.1583,31000.0
2015-03-03 11:50:00,10.84,10.85,10.84,10.85,14800.0,7.1517,7.1583,7.1517,7.1583,14800.0
2015-03-03 11:55:00,10.85,10.87,10.84,10.87,115600.0,7.1583,7.1715,7.1517,7.1715,115600.0
2015-03-03 12:00:00,10.87,10.9,10.86,10.89,210200.0,7.1715,7.1913,7.1649,7.1847,210200.0
2015-03-03 12:05:00,10.88,10.89,10.88,10.88,64200.0,7.1781,7.1847,7.1781,7.1781,64200.0
2015-03-03 12:10:00,10.88,10.89,10.88,10.89,3900.0,7.1781,7.1847,7.1781,7.1847,3900.0
2015-03-03 12:15:00,10.89,10.89,10.88,10.89,28100.0,7.1847,7.1847,7.1781,7.1847,28100.0
2015-03-03 12:20:00,10.88,10.89,10.86,10.86,47200.0,7.1781,7.1847,7.1649,7.1649,47200.0
2015-03-03 12:25:00,10.86,10.87,10.85,10.86,39600.0,7.1649,7.1715,7.1583,7.1649,39600.0
2015-03-03 12:30:00,10.86,10.86,10.85,10.86,38700.0,7.1649,7.1649,7.1583,7.1649,38700.0
2015-03-03 12:35:00,10.86,10.87,10.85,10.87,70200.0,7.1649,7.1715,7.1583,7.1715,70200.0
2015-03-03 12:40:00,10.87,10.88,10.86,10.88,33300.0,7.1715,7.1781,7.1649,7.1781,33300.0
2015-03-03 12:45:00,10.88,10.88,10.87,10.87,16500.0,7.1781,7.1781,7.1715,7.1715,16500.0
2015-03-03 12:50:00,10.88,10.88,10.87,10.87,9000.0,7.1781,7.1781,7.1715,7.1715,9000.0
2015-03-03 12:55:00,10.88,10.91,10.87,10.89,191500.0,7.1781,7.1979,7.1715,7.1847,191500.0
2015-03-03 13:00:00,10.89,10.9,10.88,10.9,42100.0,7.1847,7.1913,7.1781,7.1913,42100.0
2015-03-03 13:05:00,10.89,10.9,10.89,10.9,8800.0,7.1847,7.1913,7.1847,7.1913,8800.0
2015-03-03 13:10:00,10.9,10.9,10.88,10.88,27800.0,7.1913,7.1913,7.1781,7.1781,27800.0
2015-03-03 13:15:00,10.88,10.89,10.88,10.88,14000.0,7.1781,7.1847,7.1781,7.1781,14000.0
2015-03-03 13:20:00,10.88,10.89,10.87,10.87,58100.0,7.1781,7.1847,7.1715,7.1715,58100.0
2015-03-03 13:25:00,10.87,10.88,10.87,10.87,21700.0,7.1715,7.1781,7.1715,7.1715,21700.0
2015-03-03 13:30:00,10.88,10.88,10.87,10.88,25300.0,7.1781,7.1781,7.1715,7.1781,25300.0
2015-03-03 13:35:00,10.87,10.88,10.86,10.86,33800.0,7.1715,7.1781,7.1649,7.1649,33800.0
2015-03-03 13:40:00,10.87,10.87,10.86,10.86,21500.0,7.1715,7.1715,7.1649,7.1649,21500.0
2015-03-03 13:45:00,10.86,10.87,10.86,10.86,20300.0,7.1649,7.1715,7.1649,7.1649,20300.0
2015-03-03 13:50:00,10.87,10.87,10.86,10.87,25700.0,7.1715,7.1715,7.1649,7.1715,25700.0
2015-03-03 13:55:00,10.87,10.87,10.85,10.85,24800.0,7.1715,7.1715,7.1583,7.1583,24800.0
2015-03-03 14:00:00,10.86,10.86,10.85,10.85,13600.0,7.1649,7.1649,7.1583,7.1583,13600.0
2015-03-03 14:05:00,10.85,10.88,10.85,10.88,123400.0,7.1583,7.1781,7.1583,7.1781,123400.0
2015-03-03 14:10:00,10.88,10.89,10.87,10.89,49000.0,7.1781,7.1847,7.1715,7.1847,49000.0
2015-03-03 14:15:00,10.88,10.89,10.88,10.88,8400.0,7.1781,7.1847,7.1781,7.1781,8400.0
2015-03-03 14:20:00,10.88,10.89,10.88,10.88,27700.0,7.1781,7.1847,7.1781,7.1781,27700.0
2015-03-03 14:25:00,10.88,10.89,10.88,10.88,29900.0,7.1781,7.1847,7.1781,7.1781,29900.0
2015-03-03 14:30:00,10.88,10.89,10.88,10.88,27300.0,7.1781,7.1847,7.1781,7.1781,27300.0
2015-03-03 14:35:00,10.88,10.89,10.88,10.88,23300.0,7.1781,7.1847,7.1781,7.1781,23300.0
2015-03-03 14:40:00,10.88,10.89,10.87,10.87,66000.0,7.1781,7.1847,7.1715,7.1715,66000.0
2015-03-03 14:45:00,10.87,10.88,10.87,10.87,31200.0,7.1715,7.1781,7.1715,7.1715,31200.0
2015-03-03 14:50:00,10.87,10.9,10.87,10.9,345500.0,7.1715,7.1913,7.1715,7.1913,345500.0
2015-03-03 14:55:00,10.89,10.91,10.89,10.91,63400.0,7.1847,7.1979,7.1847,7.1979,63400.0
2015-03-03 15:00:00,10.91,10.91,10.9,10.91,71800.0,7.1979,7.1979,7.1913,7.1979,71800.0
2015-03-03 15:05:00,10.9,10.91,10.9,10.91,55100.0,7.1913,7.1979,7.1913,7.1979,55100.0
2015-03-03 15:10:00,10.9,10.91,10.89,10.9,112400.0,7.1913,7.1979,7.1847,7.1913,112400.0
2015-03-03 15:15:00,10.9,10.9,10.89,10.89,42100.0,7.1913,7.1913,7.1847,7.1847,42100.0
2015-03-03 15:20:00,10.9,10.91,10.89,10.91,86600.0,7.1913,7.1979,7.1847,7.1979,86600.0
2015-03-03 15:25:00,10.91,10.93,10.9,10.93,95400.0,7.1979,7.2111,7.1913,7.2111,95400.0
2015-03-03 15:30:00,10.93,10.93,10.92,10.93,77200.0,7.2111,7.2111,7.2045,7.2111,77200.0
2015-03-03 15:35:00,10.93,10.93,10.91,10.91,204200.0,7.2111,7.2111,7.1979,7.1979,204200.0
2015-03-03 15:40:00,10.91,10.92,10.91,10.91,72700.0,7.1979,7.2045,7.1979,7.1979,72700.0
2015-03-03 15:45:00,10.92,10.92,10.91,10.92,84500.0,7.2045,7.2045,7.1979,7.2045,84500.0
2015-03-03 15:50:00,10.92,10.92,10.91,10.92,271700.0,7.2045,7.2045,7.1979,7.2045,271700.0
2015-03-03 15:55:00,10.92,10.93,10.91,10.93,519900.0,7.2045,7.2111,7.1979,7.2111,519900.0
2015-03-04 09:30:00,10.86,10.87,10.79,10.8,222300.0,7.1649,7.1715,7.1188,7.1254,222300.0
2015-03-04 09:35:00,10.79,10.8,10.71,10.72,683400.0,7.1188,7.1254,7.066,7.0726,683400.0
2015-03-04 09:40:00,10.72,10.76,10.71,10.75,312300.0,7.0726,7.099,7.066,7.0924,312300.0
2015-03-04 09:45:00,10.75,10.79,10.74,10.79,175100.0,7.0924,7.1188,7.0858,7.1188,175100.0
2015-03-04 09:50:00,10.79,10.82,10.77,10.8,158300.0,7.1188,7.1385,7.1056,7.1254,158300.0
2015-03-04 09:55:00,10.81,10.83,10.81,10.82,89900.0,7.1319,7.1451,7.1319,7.1385,89900.0
2015-03-04 10:00:00,10.82,10.82,10.79,10.79,129100.0,7.1385,7.1385,7.1188,7.1188,129100.0
2015-03-04 10:05:00,10.8,10.83,10.8,10.81,123300.0,7.1254,7.1451,7.1254,7.1319,123300.0
2015-03-04 10:10:00,10.8,10.81,10.76,10.8,236300.0,7.1254,7.1319,7.099,7.1254,236300.0
2015-03-04 10:15:00,10.79,10.79,10.78,10.79,44400.0,7.1188,7.1188,7.1122,7.1188,44400.0
2015-03-04 10:20:00,10.79,10.8,10.78,10.78,435600.0,7.1188,7.1254,7.1122,7.1122,435600.0
2015-03-04 10:25:00,10.78,10.79,10.76,10.76,448300.0,7.1122,7.1188,7.099,7.099,448300.0
2015-03-04 10:30:00,10.76,10.77,10.73,10.76,519600.0,7.099,7.1056,7.0792,7.099,519600.0
2015-03-04 10:35:00,10.76,10.78,10.75,10.77,232100.0,7.099,7.1122,7.0924,7.1056,232100.0
2015-03-04 10:40:00,10.77,10.79,10.76,10.77,116900.0,7.1056,7.1188,7.099,7.1056,116900.0
2015-03-04 10:45:00,10.78,10.78,10.73,10.74,193300.0,7.1122,7.1122,7.0792,7.0858,193300.0
2015-03-04 10:50:00,10.74,10.74,10.73,10.74,171400.0,7.0858,7.0858,7.0792,7.0858,171400.0
2015-03-04 10:55:00,10.73,10.75,10.73,10.75,53400.0,7.0792,7.0924,7.0792,7.0924,53400.0
2015-03-04 11:00:00,10.75,10.75,10.72,10.74,119900.0,7.0924,7.0924,7.0726,7.0858,119900.0
2015-03-04 11:05:00,10.74,10.76,10.74,10.75,61300.0,7.0858,7.099,7.0858,7.0924,61300.0
2015-03-04 11:10:00,10.75,10.76,10.74,10.76,63700.0,7.0924,7.099,7.0858,7.099,63700.0
2015-03-04 11:15:00,10.76,10.78,10.75,10.77,41900.0,7.099,7.1122,7.0924,7.1056,41900.0
2015-03-04 11:20:00,10.77,10.78,10.76,10.77,156000.0,7.1056,7.1122,7.099,7.1056,156000.0
2015-03-04 11:25:00,10.76,10.78,10.76,10.77,55900.0,7.099,7.1122,7.099,7.1056,55900.0
2015-03-04 11:30:00,10.77,10.79,10.76,10.79,38800.0,7.1056,7.1188,7.099,7.1188,38800.0
2015-03-04 11:35:00,10.79,10.79,10.78,10.79,47300.0,7.1188,7.1188,7.1122,7.1188,47300.0
2015-03-04 11:40:00,10.79,10.8,10.78,10.8,74800.0,7.1188,7.1254,7.1122,7.1254,74800.0
2015-03-04 11:45:00,10.8,10.8,10.78,10.79,59300.0,7.1254,7.1254,7.1122,7.1188,59300.0
2015-03-04 11:50:00,10.79,10.79,10.77,10.78,45600.0,7.1188,7.1188,7.1056,7.1122,45600.0
2015-03-04 11:55:00,10.78,10.78,10.77,10.78,12600.0,7.1122,7.1122,7.1056,7.1122,12600.0
2015-03-04 12:00:00,10.78,10.78,10.77,10.78,9200.0,7.1122,7.1122,7.1056,7.1122,9200.0
2015-03-04 12:05:00,10.78,10.79,10.77,10.79,24300.0,7.1122,7.1188,7.1056,7.1188,24300.0
2015-03-04 12:10:00,10.79,10.8,10.79,10.8,14600.0,7.1188,7.1254,7.1188,7.1254,14600.0
2015-03-04 12:15:00,10.81,10.81,10.79,10.79,62600.0,7.1319,7.1319,7.1188,7.1188,62600.0
2015-03-04 12:20:00,10.8,10.81,10.79,10.8,86300.0,7.1254,7.1319,7.1188,7.1254,86300.0
2015-03-04 12:25:00,10.8,10.81,10.8,10.81,15000.0,7.1254,7.1319,7.1254,7.1319,15000.0
2015-03-04 12:30:00,10.81,10.81,10.8,10.8,13900.0,7.1319,7.1319,7.1254,7.1254,13900.0
2015-03-04 12:35:00,10.81,10.81,10.8,10.81,13100.0,7.1319,7.1319,7.1254,7.1319,13100.0
2015-03-04 12:40:00,10.81,10.82,10.8,10.82,21700.0,7.1319,7.1385,7.1254,7.1385,21700.0
2015-03-04 12:45:00,10.82,10.82,10.81,10.82,14900.0,7.1385,7.1385,7.1319,7.1385,14900.0
2015-03-04 12:50:00,10.82,10.82,10.8,10.81,39400.0,7.1385,7.1385,7.1254,7.1319,39400.0
2015-03-04 12:55:00,10.8,10.81,10.8,10.8,21200.0,7.1254,7.1319,7.1254,7.1254,21200.0
2015-03-04 13:00:00,10.81,10.81,10.8,10.8,24700.0,7.1319,7.1319,7.1254,7.1254,24700.0
2015-03-04 13:05:00,10.8,10.81,10.8,10.8,10000.0,7.1254,7.1319,7.1254,7.1254,10000.0
2015-03-04 13:10:00,10.8,10.81,10.79,10.8,40900.0,7.1254,7.1319,7.1188,7.1254,40900.0
2015-03-04 13:15:00,10.8,10.81,10.8,10.8,8900.0,7.1254,7.1319,7.1254,7.1254,8900.0
2015-03-04 13:20:00,10.8,10.82,10.8,10.8,73100.0,7.1254,7.1385,7.1254,7.1254,73100.0
2015-03-04 13:25:00,10.8,10.81,10.8,10.8,10100.0,7.1254,7.1319,7.1254,7.1254,10100.0
2015-03-04 13:30:00,10.8,10.81,10.8,10.8,10500.0,7.1254,7.1319,7.1254,7.1254,10500.0
2015-03-04 13:35:00,10.8,10.81,10.8,10.81,37600.0,7.1254,7.1319,7.1254,7.1319,37600.0
2015-03-04 13:40:00,10.8,10.81,10.8,10.8,12000.0,7.1254,7.1319,7.1254,7.1254,12000.0
2015-03-04 13:45:00,10.8,10.81,10.79,10.79,22800.0,7.1254,7.1319,7.1188,7.1188,22800.0
2015-03-04 13:50:00,10.79,10.8,10.79,10.8,7300.0,7.1188,7.1254,7.1188,7.1254,7300.0
2015-03-04 13:55:00,10.79,10.8,10.77,10.78,57600.0,7.1188,7.1254,7.1056,7.1122,57600.0
2015-03-04 14:00:00,10.78,10.8,10.77,10.78,47800.0,7.1122,7.1254,7.1056,7.1122,47800.0
2015-03-04 14:05:00,10.79,10.79,10.78,10.78,17100.0,7.1188,7.1188,7.1122,7.1122,17100.0
2015-03-04 14:10:00,10.78,10.79,10.77,10.78,81800.0,7.1122,7.1188,7.1056,7.1122,81800.0
2015-03-04 14:15:00,10.77,10.78,10.77,10.78,13200.0,7.1056,7.1122,7.1056,7.1122,13200.0
2015-03-04 14:20:00,10.78,10.78,10.77,10.77,24100.0,7.1122,7.1122,7.1056,7.1056,24100.0
2015-03-04 14:25:00,10.78,10.78,10.77,10.78,12900.0,7.1122,7.1122,7.1056,7.1122,12900.0
2015-03-04 14:30:00,10.78,10.79,10.77,10.79,29700.0,7.1122,7.1188,7.1056,7.1188,29700.0
2015-03-04 14:35:00,10.79,10.8,10.79,10.8,16300.0,7.1188,7.1254,7.1188,7.1254,16300.0
2015-03-04 14:40:00,10.79,10.8,10.79,10.8,16700.0,7.1188,7.1254,7.1188,7.1254,16700.0
2015-03-04 14:45:00,10.8,10.8,10.79,10.8,6700.0,7.1254,7.1254,7.1188,7.1254,6700.0
2015-03-04 14:50:00,10.79,10.81,10.79,10.8,47000.0,7.1188,7.1319,7.1188,7.1254,47000.0
2015-03-04 14:55:00,10.8,10.82,10.8,10.82,40200.0,7.1254,7.1385,7.1254,7.1385,40200.0
2015-03-04 15:00:00,10.82,10.83,10.8,10.81,353400.0,7.1385,7.1451,7.1254,7.1319,353400.0
2015-03-04 15:05:00,10.8,10.82,10.8,10.82,67600.0,7.1254,7.1385,7.1254,7.1385,67600.0
2015-03-04 15:10:00,10.82,10.82,10.8,10.8,185400.0,7.1385,7.1385,7.1254,7.1254,185400.0
2015-03-04 15:15:00,10.8,10.81,10.8,10.8,19600.0,7.1254,7.1319,7.1254,7.1254,19600.0
2015-03-04 15:20:00,10.8,10.81,10.8,10.81,16200.0,7.1254,7.1319,7.1254,7.1319,16200.0
2015-03-04 15:25:00,10.8,10.81,10.8,10.8,52900.0,7.1254,7.1319,7.1254,7.1254,52900.0
2015-03-04 15:30:00,10.8,10.82,10.8,10.82,71500.0,7.1254,7.1385,7.1254,7.1385,71500.0
2015-03-04 15:35:00,10.82,10.82,10.81,10.82,41900.0,7.1385,7.1385,7.1319,7.1385,41900.0
2015-03-04 15:40:00,10.82,10.82,10.8,10.8,97500.0,7.1385,7.1385,7.1254,7.1254,97500.0
2015-03-04 15:45:00,10.8,10.82,10.8,10.82,54300.0,7.1254,7.1385,7.1254,7.1385,54300.0
2015-03-04 15:50:00,10.82,10.82,10.81,10.82,130500.0,7.1385,7.1385,7.1319,7.1385,130500.0
2015-03-04 15:55:00,10.82,10.82,10.81,10.81,433300.0,7.1385,7.1385,7.1319,7.1319,433300.0
2015-03-05 09:30:00,10.82,10.83,10.73,10.74,141000.0,7.1385,7.1451,7.0792,7.0858,141000.0
2015-03-05 09:35:00,10.74,10.74,10.71,10.72,100900.0,7.0858,7.0858,7.066,7.0726,100900.0
2015-03-05 09:40:00,10.72,10.73,10.69,10.72,138500.0,7.0726,7.0792,7.0528,7.0726,138500.0
2015-03-05 09:45:00,10.72,10.75,10.7,10.74,360500.0,7.0726,7.0924,7.0594,7.0858,360500.0
2015-03-05 09:50:00,10.74,10.76,10.74,10.75,91600.0,7.0858,7.099,7.0858,7.0924,91600.0
2015-03-05 09:55:00,10.75,10.76,10.74,10.75,201400.0,7.0924,7.099,7.0858,7.0924,201400.0
2015-03-05 10:00:00,10.75,10.75,10.72,10.73,301900.0,7.0924,7.0924,7.0726,7.0792,301900.0
2015-03-05 10:05:00,10.73,10.79,10.73,10.78,330400.0,7.0792,7.1188,7.0792,7.1122,330400.0
2015-03-05 10:10:00,10.78,10.78,10.76,10.77,64400.0,7.1122,7.1122,7.099,7.1056,64400.0
2015-03-05 10:15:00,10.77,10.81,10.76,10.78,210400.0,7.1056,7.1319,7.099,7.1122,210400.0
2015-03-05 10:20:00,10.79,10.79,10.77,10.78,69400.0,7.1188,7.1188,7.1056,7.1122,69400.0
2015-03-05 10:25:00,10.78,10.8,10.77,10.79,32600.0,7.1122,7.1254,7.1056,7.1188,32600.0
2015-03-05 10:30:00,10.8,10.81,10.79,10.8,24200.0,7.1254,7.1319,7.1188,7.1254,24200.0
2015-03-05 10:35:00,10.8,10.81,10.79,10.79,33400.0,7.1254,7.1319,7.1188,7.1188,33400.0
2015-03-05 10:40:00,10.8,10.82,10.79,10.8,115400.0,7.1254,7.1385,7.1188,7.1254,115400.0
2015-03-05 10:45:00,10.8,10.82,10.8,10.82,51700.0,7.1254,7.1385,7.1254,7.1385,51700.0
2015-03-05 10:50:00,10.82,10.82,10.8,10.8,49100.0,7.1385,7.1385,7.1254,7.1254,49100.0
2015-03-05 10:55:00,10.8,10.81,10.8,10.81,38400.0,7.1254,7.1319,7.1254,7.1319,38400.0
2015-03-05 11:00:00,10.81,10.82,10.8,10.8,63300.0,7.1319,7.1385,7.1254,7.1254,63300.0
2015-03-05 11:05:00,10.8,10.83,10.8,10.8,89600.0,7.1254,7.1451,7.1254,7.1254,89600.0
2015-03-05 11:10:00,10.8,10.81,10.79,10.79,22900.0,7.1254,7.1319,7.1188,7.1188,22900.0
2015-03-05 11:15:00,10.79,10.81,10.79,10.8,41600.0,7.1188,7.1319,7.1188,7.1254,41600.0
2015-03-05 11:20:00,10.8,10.81,10.8,10.8,11800.0,7.1254,7.1319,7.1254,7.1254,11800.0
2015-03-05 11:25:00,10.8,10.81,10.8,10.8,21500.0,7.1254,7.1319,7.1254,7.1254,21500.0
2015-03-05 11:30:00,10.81,10.82,10.8,10.82,20900.0,7.1319,7.1385,7.1254,7.1385,20900.0
2015-03-05 11:35:00,10.82,10.83,10.82,10.83,46100.0,7.1385,7.1451,7.1385,7.1451,46100.0
2015-03-05 11:40:00,10.83,10.84,10.82,10.83,78700.0,7.1451,7.1517,7.1385,7.1451,78700.0
2015-03-05 11:45:00,10.82,10.83,10.81,10.82,184900.0,7.1385,7.1451,7.1319,7.1385,184900.0
2015-03-05 11:50:00,10.82,10.82,10.81,10.82,20600.0,7.1385,7.1385,7.1319,7.1385,20600.0
2015-03-05 11:55:00,10.82,10.83,10.82,10.83,47300.0,7.1385,7.1451,7.1385,7.1451,47300.0
2015-03-05 12:00:00,10.83,10.83,10.82,10.83,7800.0,7.1451,7.1451,7.1385,7.1451,7800.0
2015-03-05 12:05:00,10.83,10.84,10.82,10.84,106700.0,7.1451,7.1517,7.1385,7.1517,106700.0
2015-03-05 12:10:00,10.84,10.84,10.83,10.84,772800.0,7.1517,7.1517,7.1451,7.1517,772800.0
2015-03-05 12:15:00,10.84,10.85,10.83,10.84,201200.0,7.1517,7.1583,7.1451,7.1517,201200.0
2015-03-05 12:20:00,10.83,10.84,10.83,10.84,31100.0,7.1451,7.1517,7.1451,7.1517,31100.0
2015-03-05 12:25:00,10.84,10.84,10.83,10.84,10900.0,7.1517,7.1517,7.1451,7.1517,10900.0
2015-03-05 12:30:00,10.84,10.86,10.83,10.85,90800.0,7.1517,7.1649,7.1451,7.1583,90800.0
2015-03-05 12:35:00,10.85,10.85,10.84,10.85,12200.0,7.1583,7.1583,7.1517,7.1583,12200.0
2015-03-05 12:40:00,10.84,10.85,10.84,10.85,5800.0,7.1517,7.1583,7.1517,7.1583,5800.0
2015-03-05 12:45:00,10.84,10.85,10.84,10.84,37300.0,7.1517,7.1583,7.1517,7.1517,37300.0
2015-03-05 12:50:00,10.85,10.85,10.84,10.85,40500.0,7.1583,7.1583,7.1517,7.1583,40500.0
2015-03-05 12:55:00,10.84,10.85,10.82,10.83,144500.0,7.1517,7.1583,7.1385,7.1451,144500.0
2015-03-05 13:00:00,10.83,10.84,10.82,10.84,63200.0,7.1451,7.1517,7.1385,7.1517,63200.0
2015-03-05 13:05:00,10.84,10.85,10.83,10.85,23600.0,7.1517,7.1583,7.1451,7.1583,23600.0
2015-03-05 13:10:00,10.85,10.85,10.84,10.84,13300.0,7.1583,7.1583,7.1517,7.1517,13300.0
2015-03-05 13:15:00,10.85,10.85,10.83,10.84,81500.0,7.1583,7.1583,7.1451,7.1517,81500.0
2015-03-05 13:20:00,10.83,10.84,10.83,10.84,46000.0,7.1451,7.1517,7.1451,7.1517,46000.0
2015-03-05 13:25:00,10.85,10.85,10.84,10.85,4800.0,7.1583,7.1583,7.1517,7.1583,4800.0
2015-03-05 13:30:00,10.85,10.85,10.84,10.85,9200.0,7.1583,7.1583,7.1517,7.1583,9200.0
2015-03-05 13:35:00,10.84,10.85,10.84,10.85,6800.0,7.1517,7.1583,7.1517,7.1583,6800.0
2015-03-05 13:40:00,10.85,10.85,10.84,10.85,17000.0,7.1583,7.1583,7.1517,7.1583,17000.0
2015-03-05 13:45:00,10.85,10.85,10.84,10.84,13400.0,7.1583,7.1583,7.1517,7.1517,13400.0
2015-03-05 13:50:00,10.84,10.85,10.83,10.85,227000.0,7.1517,7.1583,7.1451,7.1583,227000.0
2015-03-05 13:55:00,10.85,10.85,10.84,10.85,3800.0,7.1583,7.1583,7.1517,7.1583,3800.0
2015-03-05 14:00:00,10.85,10.88,10.84,10.87,210200.0,7.1583,7.1781,7.1517,7.1715,210200.0
2015-03-05 14:05:00,10.88,10.88,10.87,10.88,25600.0,7.1781,7.1781,7.1715,7.1781,25600.0
2015-03-05 14:10:00,10.88,10.88,10.86,10.86,32300.0,7.1781,7.1781,7.1649,7.1649,32300.0
2015-03-05 14:15:00,10.86,10.87,10.86,10.86,10900.0,7.1649,7.1715,7.1649,7.1649,10900.0
2015-03-05 14:20:00,10.86,10.87,10.86,10.86,9600.0,7.1649,7.1715,7.1649,7.1649,9600.0
2015-03-05 14:25:00,10.87,10.87,10.85,10.85,43200.0,7.1715,7.1715,7.1583,7.1583,43200.0
2015-03-05 14:30:00,10.85,10.87,10.85,10.87,145800.0,7.1583,7.1715,7.1583,7.1715,145800.0
2015-03-05 14:35:00,10.87,10.87,10.86,10.86,11700.0,7.1715,7.1715,7.1649,7.1649,11700.0
2015-03-05 14:40:00,10.87,10.87,10.86,10.86,10600.0,7.1715,7.1715,7.1649,7.1649,10600.0
2015-03-05 14:45:00,10.86,10.87,10.86,10.87,19400.0,7.1649,7.1715,7.1649,7.1715,19400.0
2015-03-05 14:50:00,10.86,10.88,10.86,10.88,52100.0,7.1649,7.1781,7.1649,7.1781,52100.0
2015-03-05 14:55:00,10.88,10.88,10.87,10.88,9800.0,7.1781,7.1781,7.1715,7.1781,9800.0
2015-03-05 15:00:00,10.88,10.88,10.86,10.86,40500.0,7.1781,7.1781,7.1649,7.1649,40500.0
2015-03-05 15:05:00,10.87,10.87,10.85,10.86,89800.0,7.1715,7.1715,7.1583,7.1649,89800.0
2015-03-05 15:10:00,10.85,10.86,10.85,10.86,37600.0,7.1583,7.1649,7.1583,7.1649,37600.0
2015-03-05 15:15:00,10.85,10.86,10.85,10.85,38600.0,7.1583,7.1649,7.1583,7.1583,38600.0
2015-03-05 15:20:00,10.86,10.86,10.85,10.85,45900.0,7.1649,7.1649,7.1583,7.1583,45900.0
2015-03-05 15:25:00,10.85,10.86,10.85,10.85,59300.0,7.1583,7.1649,7.1583,7.1583,59300.0
2015-03-05 15:30:00,10.85,10.85,10.83,10.84,116600.0,7.1583,7.1583,7.1451,7.1517,116600.0
2015-03-05 15:35:00,10.84,10.85,10.83,10.85,210800.0,7.1517,7.1583,7.1451,7.1583,210800.0
2015-03-05 15:40:00,10.84,10.85,10.84,10.85,142400.0,7.1517,7.1583,7.1517,7.1583,142400.0
2015-03-05 15:45:00,10.84,10.85,10.84,10.84,119700.0,7.1517,7.1583,7.1517,7.1517,119700.0
2015-03-05 15:50:00,10.84,10.86,10.84,10.85,247900.0,7.1517,7.1649,7.1517,7.1583,247900.0
2015-03-05 15:55:00,10.86,10.87,10.85,10.86,547100.0,7.1649,7.1715,7.1583,7.1649,547100.0
2015-03-06 09:30:00,10.88,11.02,10.8,11.02,913800.0,7.1781,7.2705,7.1254,7.2705,913800.0
2015-03-06 09:35:00,11.02,11.13,11.01,11.03,756100.0,7.2705,7.3431,7.2639,7.2771,756100.0
2015-03-06 09:40:00,11.04,11.1,11.03,11.08,390100.0,7.2837,7.3233,7.2771,7.3101,390100.0
2015-03-06 09:45:00,11.08,11.18,11.07,11.13,1029200.0,7.3101,7.3761,7.3035,7.3431,1029200.0
2015-03-06 09:50:00,11.12,11.14,11.1,11.12,206500.0,7.3365,7.3497,7.3233,7.3365,206500.0
2015-03-06 09:55:00,11.12,11.14,11.1,11.11,389100.0,7.3365,7.3497,7.3233,7.3299,389100.0
2015-03-06 10:00:00,11.11,11.11,11.04,11.04,316000.0,7.3299,7.3299,7.2837,7.2837,316000.0
2015-03-06 10:05:00,11.04,11.07,11.04,11.05,152100.0,7.2837,7.3035,7.2837,7.2903,152100.0
2015-03-06 10:10:00,11.05,11.09,11.05,11.09,165800.0,7.2903,7.3167,7.2903,7.3167,165800.0
2015-03-06 10:15:00,11.08,11.1,11.06,11.08,432600.0,7.3101,7.3233,7.2969,7.3101,432600.0
2015-03-06 10:20:00,11.08,11.08,11.07,11.07,62200.0,7.3101,7.3101,7.3035,7.3035,62200.0
2015-03-06 10:25:00,11.08,11.08,11.06,11.06,79300.0,7.3101,7.3101,7.2969,7.2969,79300.0
2015-03-06 10:30:00,11.06,11.08,11.06,11.07,115400.0,7.2969,7.3101,7.2969,7.3035,115400.0
2015-03-06 10:35:00,11.07,11.08,11.06,11.07,109300.0,7.3035,7.3101,7.2969,7.3035,109300.0
2015-03-06 10:40:00,11.07,11.11,11.07,11.11,685600.0,7.3035,7.3299,7.3035,7.3299,685600.0
2015-03-06 10:45:00,11.11,11.11,11.09,11.1,114500.0,7.3299,7.3299,7.3167,7.3233,114500.0
2015-03-06 10:50:00,11.09,11.09,11.03,11.04,640100.0,7.3167,7.3167,7.2771,7.2837,640100.0
2015-03-06 10:55:00,11.04,11.07,11.04,11.05,386500.0,7.2837,7.3035,7.2837,7.2903,386500.0
2015-03-06 11:00:00,11.06,11.07,11.05,11.05,112000.0,7.2969,7.3035,7.2903,7.2903,112000.0
2015-03-06 11:05:00,11.05,11.06,11.02,11.02,185100.0,7.2903,7.2969,7.2705,7.2705,185100.0
2015-03-06 11:10:00,11.02,11.02,10.98,10.99,173200.0,7.2705,7.2705,7.2441,7.2507,173200.0
2015-03-06 11:15:00,10.99,10.99,10.96,10.96,375200.0,7.2507,7.2507,7.2309,7.2309,375200.0
2015-03-06 11:20:00,10.96,11.0,10.95,10.99,186600.0,7.2309,7.2573,7.2243,7.2507,186600.0
2015-03-06 11:25:00,10.98,11.01,10.97,10.99,92400.0,7.2441,7.2639,7.2375,7.2507,92400.0
2015-03-06 11:30:00,10.99,10.99,10.96,10.97,90500.0,7.2507,7.2507,7.2309,7.2375,90500.0
2015-03-06 11:35:00,10.96,10.98,10.96,10.97,77800.0,7.2309,7.2441,7.2309,7.2375,77800.0
2015-03-06 11:40:00,10.97,10.99,10.94,10.95,126400.0,7.2375,7.2507,7.2177,7.2243,126400.0
2015-03-06 11:45:00,10.94,10.95,10.93,10.93,91200.0,7.2177,7.2243,7.2111,7.2111,91200.0
2015-03-06 11:50:00,10.93,10.94,10.93,10.94,37200.0,7.2111,7.2177,7.2111,7.2177,37200.0
2015-03-06 11:55:00,10.94,10.95,10.93,10.95,116000.0,7.2177,7.2243,7.2111,7.2243,116000.0
2015-03-06 12:00:00,10.95,10.96,10.94,10.96,32200.0,7.2243,7.2309,7.2177,7.2309,32200.0
2015-03-06 12:05:00,10.95,10.96,10.95,10.96,41300.0,7.2243,7.2309,7.2243,7.2309,41300.0
2015-03-06 12:10:00,10.95,10.96,10.95,10.95,58900.0,7.2243,7.2309,7.2243,7.2243,58900.0
2015-03-06 12:15:00,10.95,10.96,10.93,10.93,34500.0,7.2243,7.2309,7.2111,7.2111,34500.0
2015-03-06 12:20:00,10.93,10.94,10.91,10.91,48000.0,7.2111,7.2177,7.1979,7.1979,48000.0
2015-03-06 12:25:00,10.91,10.93,10.91,10.92,94000.0,7.1979,7.2111,7.1979,7.2045,94000.0
2015-03-06 12:30:00,10.93,10.93,10.91,10.92,74400.0,7.2111,7.2111,7.1979,7.2045,74400.0
2015-03-06 12:35:00,10.93,10.94,10.92,10.93,36500.0,7.2111,7.2177,7.2045,7.2111,36500.0
2015-03-06 12:40:00,10.94,10.94,10.93,10.94,10900.0,7.2177,7.2177,7.2111,7.2177,10900.0
2015-03-06 12:45:00,10.93,10.94,10.93,10.94,11800.0,7.2111,7.2177,7.2111,7.2177,11800.0
2015-03-06 12:50:00,10.94,10.94,10.92,10.92,47200.0,7.2177,7.2177,7.2045,7.2045,47200.0
2015-03-06 12:55:00,10.92,10.93,10.92,10.93,53300.0,7.2045,7.2111,7.2045,7.2111,53300.0
2015-03-06 13:00:00,10.94,10.95,10.92,10.93,71400.0,7.2177,7.2243,7.2045,7.2111,71400.0
2015-03-06 13:05:00,10.93,10.93,10.91,10.93,52500.0,7.2111,7.2111,7.1979,7.2111,52500.0
2015-03-06 13:10:00,10.93,10.94,10.92,10.94,22100.0,7.2111,7.2177,7.2045,7.2177,22100.0
2015-03-06 13:15:00,10.93,10.96,10.93,10.96,205200.0,7.2111,7.2309,7.2111,7.2309,205200.0
2015-03-06 13:20:00,10.95,10.96,10.94,10.95,53600.0,7.2243,7.2309,7.2177,7.2243,53600.0
2015-03-06 13:25:00,10.95,10.96,10.94,10.96,74200.0,7.2243,7.2309,7.2177,7.2309,74200.0
2015-03-06 13:30:00,10.96,10.96,10.94,10.94,67600.0,7.2309,7.2309,7.2177,7.2177,67600.0
2015-03-06 13:35:00,10.94,10.98,10.93,10.97,407300.0,7.2177,7.2441,7.2111,7.2375,407300.0
2015-03-06 13:40:00,10.97,10.99,10.97,10.98,103800.0,7.2375,7.2507,7.2375,7.2441,103800.0
2015-03-06 13:45:00,10.97,10.99,10.95,10.98,874400.0,7.2375,7.2507,7.2243,7.2441,874400.0
2015-03-06 13:50:00,10.98,11.01,10.97,11.0,169300.0,7.2441,7.2639,7.2375,7.2573,169300.0
2015-03-06 13:55:00,11.0,11.0,10.98,10.99,31600.0,7.2573,7.2573,7.2441,7.2507,31600.0
2015-03-06 14:00:00,10.99,11.0,10.98,11.0,28200.0,7.2507,7.2573,7.2441,7.2573,28200.0
2015-03-06 14:05:00,11.0,11.0,10.98,11.0,57200.0,7.2573,7.2573,7.2441,7.2573,57200.0
2015-03-06 14:10:00,11.0,11.0,10.99,11.0,14300.0,7.2573,7.2573,7.2507,7.2573,14300.0
2015-03-06 14:15:00,11.0,11.0,10.97,10.97,39500.0,7.2573,7.2573,7.2375,7.2375,39500.0
2015-03-06 14:20:00,10.97,10.98,10.95,10.97,126500.0,7.2375,7.2441,7.2243,7.2375,126500.0
2015-03-06 14:25:00,10.97,10.99,10.96,10.98,114900.0,7.2375,7.2507,7.2309,7.2441,114900.0
2015-03-06 14:30:00,10.97,10.98,10.96,10.96,128900.0,7.2375,7.2441,7.2309,7.2309,128900.0
2015-03-06 14:35:00,10.96,10.97,10.96,10.96,109200.0,7.2309,7.2375,7.2309,7.2309,109200.0
2015-03-06 14:40:00,10.95,10.97,10.95,10.96,453100.0,7.2243,7.2375,7.2243,7.2309,453100.0
2015-03-06 14:45:00,10.97,10.97,10.96,10.96,22100.0,7.2375,7.2375,7.2309,7.2309,22100.0
2015-03-06 14:50:00,10.96,10.98,10.96,10.97,99000.0,7.2309,7.2441,7.2309,7.2375,99000.0
2015-03-06 14:55:00,10.97,10.98,10.96,10.97,39800.0,7.2375,7.2441,7.2309,7.2375,39800.0
2015-03-06 15:00:00,10.96,10.99,10.96,10.98,85100.0,7.2309,7.2507,7.2309,7.2441,85100.0
2015-03-06 15:05:00,10.99,11.0,10.98,10.99,104300.0,7.2507,7.2573,7.2441,7.2507,104300.0
2015-03-06 15:10:00,10.99,10.99,10.97,10.98,110300.0,7.2507,7.2507,7.2375,7.2441,110300.0
2015-03-06 15:15:00,10.98,11.0,10.98,11.0,53900.0,7.2441,7.2573,7.2441,7.2573,53900.0
2015-03-06 15:20:00,10.99,11.01,10.99,11.0,195700.0,7.2507,7.2639,7.2507,7.2573,195700.0
2015-03-06 15:25:00,11.0,11.0,10.99,10.99,69000.0,7.2573,7.2573,7.2507,7.2507,69000.0
2015-03-06 15:30:00,10.99,11.01,10.97,10.98,202500.0,7.2507,7.2639,7.2375,7.2441,202500.0
2015-03-06 15:35:00,10.98,10.99,10.98,10.98,120700.0,7.2441,7.2507,7.2441,7.2441,120700.0
2015-03-06 15:40:00,10.99,10.99,10.98,10.98,121400.0,7.2507,7.2507,7.2441,7.2441,121400.0
2015-03-06 15:45:00,10.98,11.01,10.98,11.01,1063700.0,7.2441,7.2639,7.2441,7.2639,1063700.0
2015-03-06 15:50:00,11.0,11.02,11.0,11.01,289200.0,7.2573,7.2705,7.2573,7.2639,289200.0
2015-03-06 15:55:00,11.01,11.02,11.0,11.01,730400.0,7.2639,7.2705,7.2573,7.2639,730400.0
2015-03-09 09:30:00,11.03,11.06,11.01,11.03,283700.0,7.2771,7.2969,7.2639,7.2771,283700.0
2015-03-09 09:35:00,11.04,11.06,11.03,11.04,154000.0,7.2837,7.2969,7.2771,7.2837,154000.0
2015-03-09 09:40:00,11.03,11.06,11.0,11.04,229800.0,7.2771,7.2969,7.2573,7.2837,229800.0
2015-03-09 09:45:00,11.04,11.04,11.01,11.03,93400.0,7.2837,7.2837,7.2639,7.2771,93400.0
2015-03-09 09:50:00,11.04,11.05,11.02,11.03,173000.0,7.2837,7.2903,7.2705,7.2771,173000.0
2015-03-09 09:55:00,11.03,11.05,11.03,11.04,27000.0,7.2771,7.2903,7.2771,7.2837,27000.0
2015-03-09 10:00:00,11.05,11.08,11.04,11.05,225200.0,7.2903,7.3101,7.2837,7.2903,225200.0
2015-03-09 10:05:00,11.05,11.07,11.04,11.07,476100.0,7.2903,7.3035,7.2837,7.3035,476100.0
2015-03-09 10:10:00,11.06,11.09,11.05,11.06,433800.0,7.2969,7.3167,7.2903,7.2969,433800.0
2015-03-09 10:15:00,11.06,11.09,11.05,11.08,288500.0,7.2969,7.3167,7.2903,7.3101,288500.0
2015-03-09 10:20:00,11.08,11.1,11.07,11.08,168200.0,7.3101,7.3233,7.3035,7.3101,168200.0
2015-03-09 10:25:00,11.08,11.08,11.05,11.08,157200.0,7.3101,7.3101,7.2903,7.3101,157200.0
2015-03-09 10:30:00,11.08,11.08,11.06,11.07,46400.0,7.3101,7.3101,7.2969,7.3035,46400.0
2015-03-09 10:35:00,11.08,11.09,11.06,11.07,100600.0,7.3101,7.3167,7.2969,7.3035,100600.0
2015-03-09 10:40:00,11.06,11.09,11.06,11.08,76400.0,7.2969,7.3167,7.2969,7.3101,76400.0
2015-03-09 10:45:00,11.08,11.09,11.07,11.09,62800.0,7.3101,7.3167,7.3035,7.3167,62800.0
2015-03-09 10:50:00,11.09,11.1,11.08,11.1,30100.0,7.3167,7.3233,7.3101,7.3233,30100.0
2015-03-09 10:55:00,11.1,11.1,11.08,11.08,74400.0,7.3233,7.3233,7.3101,7.3101,74400.0
2015-03-09 11:00:00,11.08,11.09,11.07,11.07,51600.0,7.3101,7.3167,7.3035,7.3035,51600.0
2015-03-09 11:05:00,11.08,11.08,11.07,11.07,19600.0,7.3101,7.3101,7.3035,7.3035,19600.0
2015-03-09 11:10:00,11.08,11.08,11.06,11.07,58500.0,7.3101,7.3101,7.2969,7.3035,58500.0
2015-03-09 11:15:00,11.06,11.07,11.05,11.05,39200.0,7.2969,7.3035,7.2903,7.2903,39200.0
2015-03-09 11:20:00,11.05,11.06,11.03,11.05,154100.0,7.2903,7.2969,7.2771,7.2903,154100.0
2015-03-09 11:25:00,11.04,11.08,11.04,11.07,202900.0,7.2837,7.3101,7.2837,7.3035,202900.0
2015-03-09 11:30:00,11.07,11.08,11.06,11.06,80900.0,7.3035,7.3101,7.2969,7.2969,80900.0
2015-03-09 11:35:00,11.07,11.07,11.06,11.07,23300.0,7.3035,7.3035,7.2969,7.3035,23300.0
2015-03-09 11:40:00,11.07,11.07,11.06,11.07,9900.0,7.3035,7.3035,7.2969,7.3035,9900.0
2015-03-09 11:45:00,11.07,11.07,11.06,11.07,10600.0,7.3035,7.3035,7.2969,7.3035,10600.0
2015-03-09 11:50:00,11.07,11.07,11.05,11.07,282300.0,7.3035,7.3035,7.2903,7.3035,282300.0
2015-03-09 11:55:00,11.07,11.08,11.05,11.08,94100.0,7.3035,7.3101,7.2903,7.3101,94100.0
2015-03-09 12:00:00,11.08,11.09,11.06,11.08,71000.0,7.3101,7.3167,7.2969,7.3101,71000.0
2015-03-09 12:05:00,11.08,11.08,11.07,11.08,24900.0,7.3101,7.3101,7.3035,7.3101,24900.0
2015-03-09 12:10:00,11.08,11.08,11.07,11.08,25200.0,7.3101,7.3101,7.3035,7.3101,25200.0
2015-03-09 12:15:00,11.07,11.08,11.06,11.08,64200.0,7.3035,7.3101,7.2969,7.3101,64200.0
2015-03-09 12:20:00,11.08,11.08,11.07,11.07,11700.0,7.3101,7.3101,7.3035,7.3035,11700.0
2015-03-09 12:25:00,11.08,11.08,11.07,11.08,13500.0,7.3101,7.3101,7.3035,7.3101,13500.0
2015-03-09 12:30:00,11.08,11.08,11.06,11.08,91600.0,7.3101,7.3101,7.2969,7.3101,91600.0
2015-03-09 12:35:00,11.08,11.09,11.07,11.07,92800.0,7.3101,7.3167,7.3035,7.3035,92800.0
2015-03-09 12:40:00,11.08,11.08,11.07,11.07,10600.0,7.3101,7.3101,7.3035,7.3035,10600.0
2015-03-09 12:45:00,11.08,11.08,11.07,11.07,20000.0,7.3101,7.3101,7.3035,7.3035,20000.0
2015-03-09 12:50:00,11.08,11.08,11.07,11.08,28300.0,7.3101,7.3101,7.3035,7.3101,28300.0
2015-03-09 12:55:00,11.08,11.09,11.08,11.09,21000.0,7.3101,7.3167,7.3101,7.3167,21000.0
2015-03-09 13:00:00,11.09,11.09,11.08,11.09,5900.0,7.3167,7.3167,7.3101,7.3167,5900.0
2015-03-09 13:05:00,11.09,11.09,11.07,11.08,87500.0,7.3167,7.3167,7.3035,7.3101,87500.0
2015-03-09 13:10:00,11.08,11.08,11.07,11.07,22700.0,7.3101,7.3101,7.3035,7.3035,22700.0
2015-03-09 13:15:00,11.07,11.08,11.06,11.07,63700.0,7.3035,7.3101,7.2969,7.3035,63700.0
2015-03-09 13:20:00,11.08,11.08,11.07,11.08,6500.0,7.3101,7.3101,7.3035,7.3101,6500.0
2015-03-09 13:25:00,11.08,11.1,11.06,11.1,396600.0,7.3101,7.3233,7.2969,7.3233,396600.0
2015-03-09 13:30:00,11.11,11.11,11.1,11.11,66900.0,7.3299,7.3299,7.3233,7.3299,66900.0
2015-03-09 13:35:00,11.11,11.11,11.1,11.11,13800.0,7.3299,7.3299,7.3233,7.3299,13800.0
2015-03-09 13:40:00,11.11,11.11,11.1,11.11,43800.0,7.3299,7.3299,7.3233,7.3299,43800.0
2015-03-09 13:45:00,11.11,11.11,11.1,11.11,7600.0,7.3299,7.3299,7.3233,7.3299,7600.0
2015-03-09 13:50:00,11.11,11.12,11.1,11.11,61100.0,7.3299,7.3365,7.3233,7.3299,61100.0
2015-03-09 13:55:00,11.11,11.12,11.1,11.11,69000.0,7.3299,7.3365,7.3233,7.3299,69000.0
2015-03-09 14:00:00,11.11,11.11,11.1,11.11,4500.0,7.3299,7.3299,7.3233,7.3299,4500.0
2015-03-09 14:05:00,11.11,11.12,11.1,11.12,38700.0,7.3299,7.3365,7.3233,7.3365,38700.0
2015-03-09 14:10:00,11.12,11.12,11.11,11.12,9100.0,7.3365,7.3365,7.3299,7.3365,9100.0
2015-03-09 14:15:00,11.12,11.12,11.1,11.1,73600.0,7.3365,7.3365,7.3233,7.3233,73600.0
2015-03-09 14:20:00,11.1,11.11,11.1,11.1,8800.0,7.3233,7.3299,7.3233,7.3233,8800.0
2015-03-09 14:25:00,11.1,11.11,11.09,11.1,44400.0,7.3233,7.3299,7.3167,7.3233,44400.0
2015-03-09 14:30:00,11.1,11.1,11.09,11.1,18000.0,7.3233,7.3233,7.3167,7.3233,18000.0
2015-03-09 14:35:00,11.09,11.1,11.09,11.09,18400.0,7.3167,7.3233,7.3167,7.3167,18400.0
2015-03-09 14:40:00,11.09,11.1,11.08,11.1,153300.0,7.3167,7.3233,7.3101,7.3233,153300.0
2015-03-09 14:45:00,11.1,11.11,11.09,11.11,52900.0,7.3233,7.3299,7.3167,7.3299,52900.0
2015-03-09 14:50:00,11.11,11.12,11.11,11.12,19800.0,7.3299,7.3365,7.3299,7.3365,19800.0
2015-03-09 14:55:00,11.12,11.12,11.11,11.12,25300.0,7.3365,7.3365,7.3299,7.3365,25300.0
2015-03-09 15:00:00,11.12,11.12,11.11,11.11,23300.0,7.3365,7.3365,7.3299,7.3299,23300.0
2015-03-09 15:05:00,11.11,11.12,11.11,11.12,26000.0,7.3299,7.3365,7.3299,7.3365,26000.0
2015-03-09 15:10:00,11.12,11.12,11.11,11.12,20700.0,7.3365,7.3365,7.3299,7.3365,20700.0
2015-03-09 15:15:00,11.12,11.12,11.11,11.11,32700.0,7.3365,7.3365,7.3299,7.3299,32700.0
2015-03-09 15:20:00,11.11,11.12,11.11,11.11,37700.0,7.3299,7.3365,7.3299,7.3299,37700.0
2015-03-09 15:25:00,11.11,11.12,11.1,11.12,175200.0,7.3299,7.3365,7.3233,7.3365,175200.0
2015-03-09 15:30:00,11.12,11.14,11.11,11.13,169200.0,7.3365,7.3497,7.3299,7.3431,169200.0
2015-03-09 15:35:00,11.13,11.14,11.12,11.12,154600.0,7.3431,7.3497,7.3365,7.3365,154600.0
2015-03-09 15:40:00,11.12,11.13,11.11,11.12,62200.0,7.3365,7.3431,7.3299,7.3365,62200.0
2015-03-09 15:45:00,11.11,11.12,11.11,11.11,35400.0,7.3299,7.3365,7.3299,7.3299,35400.0
2015-03-09 15:50:00,11.12,11.12,11.1,11.1,152200.0,7.3365,7.3365,7.3233,7.3233,152200.0
2015-03-09 15:55:00,11.11,11.11,11.09,11.1,392000.0,7.3299,7.3299,7.3167,7.3233,392000.0
2015-03-10 09:30:00,10.93,10.94,10.88,10.9,611100.0,7.2111,7.2177,7.1781,7.1913,611100.0
2015-03-10 09:35:00,10.91,10.93,10.88,10.88,497800.0,7.1979,7.2111,7.1781,7.1781,497800.0
2015-03-10 09:40:00,10.88,10.88,10.8,10.8,471000.0,7.1781,7.1781,7.1254,7.1254,471000.0
2015-03-10 09:45:00,10.8,10.83,10.79,10.82,160900.0,7.1254,7.1451,7.1188,7.1385,160900.0
2015-03-10 09:50:00,10.82,10.85,10.8,10.85,281700.0,7.1385,7.1583,7.1254,7.1583,281700.0
2015-03-10 09:55:00,10.84,10.87,10.84,10.85,363200.0,7.1517,7.1715,7.1517,7.1583,363200.0
2015-03-10 10:00:00,10.84,10.85,10.82,10.83,107100.0,7.1517,7.1583,7.1385,7.1451,107100.0
2015-03-10 10:05:00,10.83,10.84,10.81,10.84,128000.0,7.1451,7.1517,7.1319,7.1517,128000.0
2015-03-10 10:10:00,10.83,10.84,10.81,10.82,91100.0,7.1451,7.1517,7.1319,7.1385,91100.0
2015-03-10 10:15:00,10.81,10.81,10.8,10.8,73400.0,7.1319,7.1319,7.1254,7.1254,73400.0
2015-03-10 10:20:00,10.8,10.82,10.8,10.8,115600.0,7.1254,7.1385,7.1254,7.1254,115600.0
2015-03-10 10:25:00,10.8,10.81,10.77,10.78,341100.0,7.1254,7.1319,7.1056,7.1122,341100.0
2015-03-10 10:30:00,10.78,10.79,10.77,10.77,60700.0,7.1122,7.1188,7.1056,7.1056,60700.0
2015-03-10 10:35:00,10.77,10.78,10.75,10.76,164500.0,7.1056,7.1122,7.0924,7.099,164500.0
2015-03-10 10:40:00,10.75,10.77,10.75,10.77,246000.0,7.0924,7.1056,7.0924,7.1056,246000.0
2015-03-10 10:45:00,10.76,10.78,10.76,10.77,95800.0,7.099,7.1122,7.099,7.1056,95800.0
2015-03-10 10:50:00,10.77,10.78,10.77,10.77,37400.0,7.1056,7.1122,7.1056,7.1056,37400.0
2015-03-10 10:55:00,10.78,10.81,10.77,10.8,518200.0,7.1122,7.1319,7.1056,7.1254,518200.0
2015-03-10 11:00:00,10.8,10.83,10.79,10.82,708300.0,7.1254,7.1451,7.1188,7.1385,708300.0
2015-03-10 11:05:00,10.82,10.85,10.82,10.85,111600.0,7.1385,7.1583,7.1385,7.1583,111600.0
2015-03-10 11:10:00,10.85,10.9,10.84,10.9,477900.0,7.1583,7.1913,7.1517,7.1913,477900.0
2015-03-10 11:15:00,10.9,10.9,10.88,10.88,60900.0,7.1913,7.1913,7.1781,7.1781,60900.0
2015-03-10 11:20:00,10.88,10.89,10.87,10.87,85000.0,7.1781,7.1847,7.1715,7.1715,85000.0
2015-03-10 11:25:00,10.88,10.88,10.86,10.87,146200.0,7.1781,7.1781,7.1649,7.1715,146200.0
2015-03-10 11:30:00,10.87,10.87,10.85,10.86,60600.0,7.1715,7.1715,7.1583,7.1649,60600.0
2015-03-10 11:35:00,10.86,10.86,10.84,10.85,82500.0,7.1649,7.1649,7.1517,7.1583,82500.0
2015-03-10 11:40:00,10.84,10.85,10.83,10.83,57300.0,7.1517,7.1583,7.1451,7.1451,57300.0
2015-03-10 11:45:00,10.83,10.84,10.81,10.82,94000.0,7.1451,7.1517,7.1319,7.1385,94000.0
2015-03-10 11:50:00,10.82,10.82,10.81,10.81,59400.0,7.1385,7.1385,7.1319,7.1319,59400.0
2015-03-10 11:55:00,10.81,10.82,10.8,10.8,98300.0,7.1319,7.1385,7.1254,7.1254,98300.0
2015-03-10 12:00:00,10.8,10.81,10.79,10.79,71200.0,7.1254,7.1319,7.1188,7.1188,71200.0
2015-03-10 12:05:00,10.79,10.81,10.79,10.8,120600.0,7.1188,7.1319,7.1188,7.1254,120600.0
2015-03-10 12:10:00,10.81,10.82,10.8,10.82,57300.0,7.1319,7.1385,7.1254,7.1385,57300.0
2015-03-10 12:15:00,10.82,10.82,10.81,10.82,55700.0,7.1385,7.1385,7.1319,7.1385,55700.0
2015-03-10 12:20:00,10.82,10.83,10.8,10.81,132000.0,7.1385,7.1451,7.1254,7.1319,132000.0
2015-03-10 12:25:00,10.81,10.82,10.8,10.82,57800.0,7.1319,7.1385,7.1254,7.1385,57800.0
2015-03-10 12:30:00,10.81,10.82,10.8,10.82,86600.0,7.1319,7.1385,7.1254,7.1385,86600.0
2015-03-10 12:35:00,10.81,10.83,10.81,10.83,58500.0,7.1319,7.1451,7.1319,7.1451,58500.0
2015-03-10 12:40:00,10.83,10.84,10.82,10.84,67100.0,7.1451,7.1517,7.1385,7.1517,67100.0
2015-03-10 12:45:00,10.84,10.84,10.82,10.83,98600.0,7.1517,7.1517,7.1385,7.1451,98600.0
2015-03-10 12:50:00,10.83,10.84,10.82,10.84,30000.0,7.1451,7.1517,7.1385,7.1517,30000.0
2015-03-10 12:55:00,10.83,10.85,10.83,10.84,86300.0,7.1451,7.1583,7.1451,7.1517,86300.0
2015-03-10 13:00:00,10.84,10.84,10.83,10.84,10700.0,7.1517,7.1517,7.1451,7.1517,10700.0
2015-03-10 13:05:00,10.83,10.84,10.83,10.84,56300.0,7.1451,7.1517,7.1451,7.1517,56300.0
2015-03-10 13:10:00,10.84,10.84,10.83,10.84,38200.0,7.1517,7.1517,7.1451,7.1517,38200.0
2015-03-10 13:15:00,10.84,10.84,10.82,10.84,70300.0,7.1517,7.1517,7.1385,7.1517,70300.0
2015-03-10 13:20:00,10.84,10.85,10.83,10.84,122100.0,7.1517,7.1583,7.1451,7.1517,122100.0
2015-03-10 13:25:00,10.83,10.84,10.82,10.83,70500.0,7.1451,7.1517,7.1385,7.1451,70500.0
2015-03-10 13:30:00,10.83,10.83,10.82,10.83,14400.0,7.1451,7.1451,7.1385,7.1451,14400.0
2015-03-10 13:35:00,10.83,10.85,10.82,10.83,158800.0,7.1451,7.1583,7.1385,7.1451,158800.0
2015-03-10 13:40:00,10.83,10.84,10.82,10.83,51400.0,7.1451,7.1517,7.1385,7.1451,51400.0
2015-03-10 13:45:00,10.84,10.85,10.83,10.85,63800.0,7.1517,7.1583,7.1451,7.1583,63800.0
2015-03-10 13:50:00,10.85,10.85,10.84,10.85,20600.0,7.1583,7.1583,7.1517,7.1583,20600.0
2015-03-10 13:55:00,10.84,10.85,10.83,10.83,90400.0,7.1517,7.1583,7.1451,7.1451,90400.0
2015-03-10 14:00:00,10.84,10.84,10.83,10.83,28300.0,7.1517,7.1517,7.1451,7.1451,28300.0
2015-03-10 14:05:00,10.84,10.84,10.83,10.84,28000.0,7.1517,7.1517,7.1451,7.1517,28000.0
2015-03-10 14:10:00,10.83,10.84,10.81,10.82,72300.0,7.1451,7.1517,7.1319,7.1385,72300.0
2015-03-10 14:15:00,10.81,10.82,10.81,10.82,135000.0,7.1319,7.1385,7.1319,7.1385,135000.0
2015-03-10 14:20:00,10.81,10.82,10.81,10.81,98000.0,7.1319,7.1385,7.1319,7.1319,98000.0
2015-03-10 14:25:00,10.81,10.81,10.8,10.8,85000.0,7.1319,7.1319,7.1254,7.1254,85000.0
2015-03-10 14:30:00,10.8,10.81,10.8,10.8,24200.0,7.1254,7.1319,7.1254,7.1254,24200.0
2015-03-10 14:35:00,10.8,10.81,10.8,10.8,50300.0,7.1254,7.1319,7.1254,7.1254,50300.0
2015-03-10 14:40:00,10.8,10.81,10.8,10.8,42100.0,7.1254,7.1319,7.1254,7.1254,42100.0
2015-03-10 14:45:00,10.8,10.82,10.8,10.8,119800.0,7.1254,7.1385,7.1254,7.1254,119800.0
2015-03-10 14:50:00,10.8,10.81,10.8,10.8,34100.0,7.1254,7.1319,7.1254,7.1254,34100.0
2015-03-10 14:55:00,10.8,10.81,10.79,10.79,49700.0,7.1254,7.1319,7.1188,7.1188,49700.0
2015-03-10 15:00:00,10.79,10.81,10.78,10.8,246100.0,7.1188,7.1319,7.1122,7.1254,246100.0
2015-03-10 15:05:00,10.8,10.82,10.8,10.82,77000.0,7.1254,7.1385,7.1254,7.1385,77000.0
2015-03-10 15:10:00,10.82,10.82,10.81,10.82,68700.0,7.1385,7.1385,7.1319,7.1385,68700.0
2015-03-10 15:15:00,10.82,10.82,10.8,10.82,139200.0,7.1385,7.1385,7.1254,7.1385,139200.0
2015-03-10 15:20:00,10.82,10.83,10.81,10.82,94600.0,7.1385,7.1451,7.1319,7.1385,94600.0
2015-03-10 15:25:00,10.83,10.83,10.81,10.82,200400.0,7.1451,7.1451,7.1319,7.1385,200400.0
2015-03-10 15:30:00,10.82,10.82,10.8,10.8,63200.0,7.1385,7.1385,7.1254,7.1254,63200.0
2015-03-10 15:35:00,10.8,10.82,10.8,10.8,200900.0,7.1254,7.1385,7.1254,7.1254,200900.0
2015-03-10 15:40:00,10.8,10.81,10.8,10.8,115700.0,7.1254,7.1319,7.1254,7.1254,115700.0
2015-03-10 15:45:00,10.8,10.81,10.79,10.79,233600.0,7.1254,7.1319,7.1188,7.1188,233600.0
2015-03-10 15:50:00,10.79,10.8,10.77,10.78,516000.0,7.1188,7.1254,7.1056,7.1122,516000.0
2015-03-10 15:55:00,10.77,10.78,10.76,10.77,758000.0,7.1056,7.1122,7.099,7.1056,758000.0
2015-03-11 09:30:00,10.76,10.82,10.75,10.81,180700.0,7.099,7.1385,7.0924,7.1319,180700.0
2015-03-11 09:35:00,10.8,10.82,10.79,10.8,165500.0,7.1254,7.1385,7.1188,7.1254,165500.0
2015-03-11 09:40:00,10.79,10.84,10.78,10.84,58600.0,7.1188,7.1517,7.1122,7.1517,58600.0
2015-03-11 09:45:00,10.84,10.84,10.82,10.82,50900.0,7.1517,7.1517,7.1385,7.1385,50900.0
2015-03-11 09:50:00,10.82,10.83,10.79,10.8,175900.0,7.1385,7.1451,7.1188,7.1254,175900.0
2015-03-11 09:55:00,10.79,10.81,10.78,10.81,51400.0,7.1188,7.1319,7.1122,7.1319,51400.0
2015-03-11 10:00:00,10.8,10.81,10.79,10.8,32400.0,7.1254,7.1319,7.1188,7.1254,32400.0
2015-03-11 10:05:00,10.8,10.82,10.8,10.81,32000.0,7.1254,7.1385,7.1254,7.1319,32000.0
2015-03-11 10:10:00,10.8,10.82,10.79,10.79,55700.0,7.1254,7.1385,7.1188,7.1188,55700.0
2015-03-11 10:15:00,10.79,10.8,10.79,10.79,27600.0,7.1188,7.1254,7.1188,7.1188,27600.0
2015-03-11 10:20:00,10.79,10.81,10.77,10.8,431600.0,7.1188,7.1319,7.1056,7.1254,431600.0
2015-03-11 10:25:00,10.8,10.81,10.79,10.79,47100.0,7.1254,7.1319,7.1188,7.1188,47100.0
2015-03-11 10:30:00,10.79,10.81,10.77,10.78,118000.0,7.1188,7.1319,7.1056,7.1122,118000.0
2015-03-11 10:35:00,10.78,10.79,10.77,10.78,88300.0,7.1122,7.1188,7.1056,7.1122,88300.0
2015-03-11 10:40:00,10.78,10.78,10.76,10.76,74100.0,7.1122,7.1122,7.099,7.099,74100.0
2015-03-11 10:45:00,10.76,10.78,10.76,10.78,61100.0,7.099,7.1122,7.099,7.1122,61100.0
2015-03-11 10:50:00,10.78,10.79,10.76,10.78,65900.0,7.1122,7.1188,7.099,7.1122,65900.0
2015-03-11 10:55:00,10.78,10.79,10.77,10.78,42900.0,7.1122,7.1188,7.1056,7.1122,42900.0
2015-03-11 11:00:00,10.78,10.78,10.77,10.78,44600.0,7.1122,7.1122,7.1056,7.1122,44600.0
2015-03-11 11:05:00,10.78,10.78,10.76,10.77,43600.0,7.1122,7.1122,7.099,7.1056,43600.0
2015-03-11 11:10:00,10.77,10.79,10.77,10.79,42300.0,7.1056,7.1188,7.1056,7.1188,42300.0
2015-03-11 11:15:00,10.79,10.8,10.78,10.79,48900.0,7.1188,7.1254,7.1122,7.1188,48900.0
2015-03-11 11:20:00,10.79,10.79,10.77,10.79,32700.0,7.1188,7.1188,7.1056,7.1188,32700.0
2015-03-11 11:25:00,10.79,10.81,10.78,10.8,14500.0,7.1188,7.1319,7.1122,7.1254,14500.0
2015-03-11 11:30:00,10.8,10.81,10.8,10.8,28900.0,7.1254,7.1319,7.1254,7.1254,28900.0
2015-03-11 11:35:00,10.79,10.8,10.79,10.8,7900.0,7.1188,7.1254,7.1188,7.1254,7900.0
2015-03-11 11:40:00,10.79,10.8,10.78,10.79,45700.0,7.1188,7.1254,7.1122,7.1188,45700.0
2015-03-11 11:45:00,10.79,10.8,10.78,10.8,28600.0,7.1188,7.1254,7.1122,7.1254,28600.0
2015-03-11 11:50:00,10.79,10.8,10.78,10.8,45300.0,7.1188,7.1254,7.1122,7.1254,45300.0
2015-03-11 11:55:00,10.8,10.8,10.79,10.8,6600.0,7.1254,7.1254,7.1188,7.1254,6600.0
2015-03-11 12:00:00,10.8,10.8,10.79,10.79,34600.0,7.1254,7.1254,7.1188,7.1188,34600.0
2015-03-11 12:05:00,10.79,10.8,10.78,10.79,51200.0,7.1188,7.1254,7.1122,7.1188,51200.0
2015-03-11 12:10:00,10.79,10.8,10.78,10.8,36100.0,7.1188,7.1254,7.1122,7.1254,36100.0
2015-03-11 12:15:00,10.8,10.81,10.79,10.81,42800.0,7.1254,7.1319,7.1188,7.1319,42800.0
2015-03-11 12:20:00,10.81,10.81,10.8,10.8,48900.0,7.1319,7.1319,7.1254,7.1254,48900.0
2015-03-11 12:25:00,10.8,10.81,10.79,10.81,49800.0,7.1254,7.1319,7.1188,7.1319,49800.0
2015-03-11 12:30:00,10.81,10.81,10.8,10.81,10100.0,7.1319,7.1319,7.1254,7.1319,10100.0
2015-03-11 12:35:00,10.81,10.82,10.8,10.82,33600.0,7.1319,7.1385,7.1254,7.1385,33600.0
2015-03-11 12:40:00,10.82,10.82,10.81,10.82,17900.0,7.1385,7.1385,7.1319,7.1385,17900.0
2015-03-11 12:45:00,10.82,10.82,10.8,10.81,39400.0,7.1385,7.1385,7.1254,7.1319,39400.0
2015-03-11 12:50:00,10.81,10.82,10.81,10.82,24100.0,7.1319,7.1385,7.1319,7.1385,24100.0
2015-03-11 12:55:00,10.82,10.82,10.81,10.82,13400.0,7.1385,7.1385,7.1319,7.1385,13400.0
2015-03-11 13:00:00,10.82,10.83,10.81,10.83,66000.0,7.1385,7.1451,7.1319,7.1451,66000.0
2015-03-11 13:05:00,10.83,10.84,10.82,10.84,50300.0,7.1451,7.1517,7.1385,7.1517,50300.0
2015-03-11 13:10:00,10.84,10.84,10.83,10.83,2600.0,7.1517,7.1517,7.1451,7.1451,2600.0
2015-03-11 13:15:00,10.84,10.84,10.82,10.82,64800.0,7.1517,7.1517,7.1385,7.1385,64800.0
2015-03-11 13:20:00,10.82,10.83,10.82,10.82,5700.0,7.1385,7.1451,7.1385,7.1385,5700.0
2015-03-11 13:25:00,10.82,10.83,10.81,10.83,74900.0,7.1385,7.1451,7.1319,7.1451,74900.0
2015-03-11 13:30:00,10.83,10.83,10.81,10.83,172200.0,7.1451,7.1451,7.1319,7.1451,172200.0
2015-03-11 13:35:00,10.83,10.83,10.81,10.82,42300.0,7.1451,7.1451,7.1319,7.1385,42300.0
2015-03-11 13:40:00,10.82,10.82,10.8,10.8,29200.0,7.1385,7.1385,7.1254,7.1254,29200.0
2015-03-11 13:45:00,10.8,10.8,10.77,10.77,77800.0,7.1254,7.1254,7.1056,7.1056,77800.0
2015-03-11 13:50:00,10.77,10.79,10.77,10.78,67600.0,7.1056,7.1188,7.1056,7.1122,67600.0
2015-03-11 13:55:00,10.78,10.8,10.78,10.79,85200.0,7.1122,7.1254,7.1122,7.1188,85200.0
2015-03-11 14:00:00,10.79,10.8,10.78,10.78,47200.0,7.1188,7.1254,7.1122,7.1122,47200.0
2015-03-11 14:05:00,10.78,10.79,10.78,10.79,33500.0,7.1122,7.1188,7.1122,7.1188,33500.0
2015-03-11 14:10:00,10.79,10.79,10.78,10.79,10900.0,7.1188,7.1188,7.1122,7.1188,10900.0
2015-03-11 14:15:00,10.79,10.83,10.78,10.83,175300.0,7.1188,7.1451,7.1122,7.1451,175300.0
2015-03-11 14:20:00,10.82,10.83,10.81,10.82,56400.0,7.1385,7.1451,7.1319,7.1385,56400.0
2015-03-11 14:25:00,10.82,10.82,10.81,10.82,16200.0,7.1385,7.1385,7.1319,7.1385,16200.0
2015-03-11 14:30:00,10.82,10.82,10.81,10.82,16900.0,7.1385,7.1385,7.1319,7.1385,16900.0
2015-03-11 14:35:00,10.82,10.83,10.81,10.83,19600.0,7.1385,7.1451,7.1319,7.1451,19600.0
2015-03-11 14:40:00,10.83,10.83,10.8,10.81,150400.0,7.1451,7.1451,7.1254,7.1319,150400.0
2015-03-11 14:45:00,10.81,10.84,10.81,10.83,54900.0,7.1319,7.1517,7.1319,7.1451,54900.0
2015-03-11 14:50:00,10.84,10.84,10.83,10.84,21000.0,7.1517,7.1517,7.1451,7.1517,21000.0
2015-03-11 14:55:00,10.84,10.84,10.83,10.84,24000.0,7.1517,7.1517,7.1451,7.1517,24000.0
2015-03-11 15:00:00,10.84,10.84,10.83,10.84,25200.0,7.1517,7.1517,7.1451,7.1517,25200.0
2015-03-11 15:05:00,10.84,10.84,10.83,10.84,16700.0,7.1517,7.1517,7.1451,7.1517,16700.0
2015-03-11 15:10:00,10.84,10.84,10.82,10.83,98500.0,7.1517,7.1517,7.1385,7.1451,98500.0
2015-03-11 15:15:00,10.83,10.84,10.82,10.84,98300.0,7.1451,7.1517,7.1385,7.1517,98300.0
2015-03-11 15:20:00,10.84,10.84,10.83,10.84,61200.0,7.1517,7.1517,7.1451,7.1517,61200.0
2015-03-11 15:25:00,10.84,10.84,10.82,10.82,124000.0,7.1517,7.1517,7.1385,7.1385,124000.0
2015-03-11 15:30:00,10.83,10.83,10.81,10.82,114500.0,7.1451,7.1451,7.1319,7.1385,114500.0
2015-03-11 15:35:00,10.82,10.82,10.81,10.82,29600.0,7.1385,7.1385,7.1319,7.1385,29600.0
2015-03-11 15:40:00,10.81,10.84,10.81,10.84,182300.0,7.1319,7.1517,7.1319,7.1517,182300.0
2015-03-11 15:45:00,10.84,10.84,10.82,10.83,105900.0,7.1517,7.1517,7.1385,7.1451,105900.0
2015-03-11 15:50:00,10.83,10.85,10.83,10.85,221900.0,7.1451,7.1583,7.1451,7.1583,221900.0
2015-03-11 15:55:00,10.85,10.86,10.84,10.86,426900.0,7.1583,7.1649,7.1517,7.1649,426900.0
2015-03-12 09:30:00,10.97,11.06,10.96,11.04,569800.0,7.2375,7.2969,7.2309,7.2837,569800.0
2015-03-12 09:35:00,11.05,11.08,11.02,11.07,283400.0,7.2903,7.3101,7.2705,7.3035,283400.0
2015-03-12 09:40:00,11.07,11.13,11.06,11.09,212500.0,7.3035,7.3431,7.2969,7.3167,212500.0
2015-03-12 09:45:00,11.1,11.11,11.08,11.11,104700.0,7.3233,7.3299,7.3101,7.3299,104700.0
2015-03-12 09:50:00,11.11,11.11,11.07,11.08,88100.0,7.3299,7.3299,7.3035,7.3101,88100.0
2015-03-12 09:55:00,11.08,11.09,11.07,11.07,102300.0,7.3101,7.3167,7.3035,7.3035,102300.0
2015-03-12 10:00:00,11.07,11.09,11.06,11.09,189100.0,7.3035,7.3167,7.2969,7.3167,189100.0
2015-03-12 10:05:00,11.08,11.09,11.07,11.09,164300.0,7.3101,7.3167,7.3035,7.3167,164300.0
2015-03-12 10:10:00,11.08,11.1,11.08,11.1,53900.0,7.3101,7.3233,7.3101,7.3233,53900.0
2015-03-12 10:15:00,11.1,11.1,11.06,11.06,103300.0,7.3233,7.3233,7.2969,7.2969,103300.0
2015-03-12 10:20:00,11.07,11.09,11.06,11.06,147400.0,7.3035,7.3167,7.2969,7.2969,147400.0
2015-03-12 10:25:00,11.06,11.07,11.05,11.05,24900.0,7.2969,7.3035,7.2903,7.2903,24900.0
2015-03-12 10:30:00,11.05,11.06,11.03,11.04,70200.0,7.2903,7.2969,7.2771,7.2837,70200.0
2015-03-12 10:35:00,11.03,11.04,10.98,10.99,265400.0,7.2771,7.2837,7.2441,7.2507,265400.0
2015-03-12 10:40:00,10.98,10.99,10.96,10.97,125000.0,7.2441,7.2507,7.2309,7.2375,125000.0
2015-03-12 10:45:00,10.98,10.98,10.97,10.97,69100.0,7.2441,7.2441,7.2375,7.2375,69100.0
2015-03-12 10:50:00,10.97,10.98,10.97,10.97,26100.0,7.2375,7.2441,7.2375,7.2375,26100.0
2015-03-12 10:55:00,10.98,11.02,10.97,11.01,266500.0,7.2441,7.2705,7.2375,7.2639,266500.0
2015-03-12 11:00:00,11.02,11.03,11.0,11.0,459600.0,7.2705,7.2771,7.2573,7.2573,459600.0
2015-03-12 11:05:00,11.0,11.01,11.0,11.01,28100.0,7.2573,7.2639,7.2573,7.2639,28100.0
2015-03-12 11:10:00,11.01,11.02,11.0,11.02,27500.0,7.2639,7.2705,7.2573,7.2705,27500.0
2015-03-12 11:15:00,11.01,11.04,11.01,11.04,43200.0,7.2639,7.2837,7.2639,7.2837,43200.0
2015-03-12 11:20:00,11.04,11.05,11.03,11.05,131500.0,7.2837,7.2903,7.2771,7.2903,131500.0
2015-03-12 11:25:00,11.05,11.05,11.03,11.04,82200.0,7.2903,7.2903,7.2771,7.2837,82200.0
2015-03-12 11:30:00,11.04,11.05,11.04,11.04,37800.0,7.2837,7.2903,7.2837,7.2837,37800.0
2015-03-12 11:35:00,11.04,11.05,11.03,11.05,31500.0,7.2837,7.2903,7.2771,7.2903,31500.0
2015-03-12 11:40:00,11.04,11.05,11.04,11.04,14300.0,7.2837,7.2903,7.2837,7.2837,14300.0
2015-03-12 11:45:00,11.05,11.06,11.04,11.06,28200.0,7.2903,7.2969,7.2837,7.2969,28200.0
2015-03-12 11:50:00,11.06,11.07,11.05,11.07,48400.0,7.2969,7.3035,7.2903,7.3035,48400.0
2015-03-12 11:55:00,11.07,11.07,11.05,11.06,82400.0,7.3035,7.3035,7.2903,7.2969,82400.0
2015-03-12 12:00:00,11.06,11.09,11.05,11.08,232000.0,7.2969,7.3167,7.2903,7.3101,232000.0
2015-03-12 12:05:00,11.08,11.09,11.07,11.08,38500.0,7.3101,7.3167,7.3035,7.3101,38500.0
2015-03-12 12:10:00,11.08,11.08,11.07,11.08,13300.0,7.3101,7.3101,7.3035,7.3101,13300.0
2015-03-12 12:15:00,11.08,11.1,11.07,11.09,96100.0,7.3101,7.3233,7.3035,7.3167,96100.0
2015-03-12 12:20:00,11.09,11.1,11.08,11.09,81000.0,7.3167,7.3233,7.3101,7.3167,81000.0
2015-03-12 12:25:00,11.09,11.1,11.08,11.08,86400.0,7.3167,7.3233,7.3101,7.3101,86400.0
2015-03-12 12:30:00,11.09,11.1,11.07,11.09,171600.0,7.3167,7.3233,7.3035,7.3167,171600.0
2015-03-12 12:35:00,11.1,11.1,11.08,11.09,45800.0,7.3233,7.3233,7.3101,7.3167,45800.0
2015-03-12 12:40:00,11.09,11.09,11.08,11.09,46300.0,7.3167,7.3167,7.3101,7.3167,46300.0
2015-03-12 12:45:00,11.09,11.09,11.08,11.08,12800.0,7.3167,7.3167,7.3101,7.3101,12800.0
2015-03-12 12:50:00,11.08,11.1,11.08,11.1,15600.0,7.3101,7.3233,7.3101,7.3233,15600.0
2015-03-12 12:55:00,11.1,11.1,11.09,11.1,12400.0,7.3233,7.3233,7.3167,7.3233,12400.0
2015-03-12 13:00:00,11.09,11.1,11.09,11.1,8200.0,7.3167,7.3233,7.3167,7.3233,8200.0
2015-03-12 13:05:00,11.1,11.11,11.09,11.11,69100.0,7.3233,7.3299,7.3167,7.3299,69100.0
2015-03-12 13:10:00,11.11,11.12,11.1,11.12,57100.0,7.3299,7.3365,7.3233,7.3365,57100.0
2015-03-12 13:15:00,11.11,11.13,11.11,11.13,125400.0,7.3299,7.3431,7.3299,7.3431,125400.0
2015-03-12 13:20:00,11.13,11.13,11.11,11.12,61400.0,7.3431,7.3431,7.3299,7.3365,61400.0
2015-03-12 13:25:00,11.12,11.12,11.11,11.12,30200.0,7.3365,7.3365,7.3299,7.3365,30200.0
2015-03-12 13:30:00,11.11,11.12,11.1,11.11,34700.0,7.3299,7.3365,7.3233,7.3299,34700.0
2015-03-12 13:35:00,11.1,11.12,11.1,11.11,103400.0,7.3233,7.3365,7.3233,7.3299,103400.0
2015-03-12 13:40:00,11.11,11.13,11.1,11.13,66400.0,7.3299,7.3431,7.3233,7.3431,66400.0
2015-03-12 13:45:00,11.13,11.14,11.12,11.12,224400.0,7.3431,7.3497,7.3365,7.3365,224400.0
2015-03-12 13:50:00,11.12,11.13,11.12,11.13,16900.0,7.3365,7.3431,7.3365,7.3431,16900.0
2015-03-12 13:55:00,11.13,11.14,11.12,11.14,40800.0,7.3431,7.3497,7.3365,7.3497,40800.0
2015-03-12 14:00:00,11.14,11.14,11.12,11.13,47800.0,7.3497,7.3497,7.3365,7.3431,47800.0
2015-03-12 14:05:00,11.13,11.14,11.12,11.13,96700.0,7.3431,7.3497,7.3365,7.3431,96700.0
2015-03-12 14:10:00,11.13,11.14,11.13,11.13,49000.0,7.3431,7.3497,7.3431,7.3431,49000.0
2015-03-12 14:15:00,11.13,11.14,11.13,11.13,31400.0,7.3431,7.3497,7.3431,7.3431,31400.0
2015-03-12 14:20:00,11.13,11.14,11.13,11.14,19900.0,7.3431,7.3497,7.3431,7.3497,19900.0
2015-03-12 14:25:00,11.14,11.14,11.13,11.14,18300.0,7.3497,7.3497,7.3431,7.3497,18300.0
2015-03-12 14:30:00,11.14,11.15,11.13,11.15,95000.0,7.3497,7.3563,7.3431,7.3563,95000.0
2015-03-12 14:35:00,11.15,11.15,11.14,11.14,19900.0,7.3563,7.3563,7.3497,7.3497,19900.0
2015-03-12 14:40:00,11.15,11.15,11.14,11.15,33200.0,7.3563,7.3563,7.3497,7.3563,33200.0
2015-03-12 14:45:00,11.15,11.16,11.14,11.15,72800.0,7.3563,7.3629,7.3497,7.3563,72800.0
2015-03-12 14:50:00,11.16,11.16,11.15,11.16,250800.0,7.3629,7.3629,7.3563,7.3629,250800.0
2015-03-12 14:55:00,11.16,11.18,11.15,11.18,232600.0,7.3629,7.3761,7.3563,7.3761,232600.0
2015-03-12 15:00:00,11.18,11.19,11.17,11.19,152200.0,7.3761,7.3827,7.3695,7.3827,152200.0
2015-03-12 15:05:00,11.19,11.2,11.18,11.19,47400.0,7.3827,7.3893,7.3761,7.3827,47400.0
2015-03-12 15:10:00,11.2,11.21,11.19,11.21,57000.0,7.3893,7.3959,7.3827,7.3959,57000.0
2015-03-12 15:15:00,11.21,11.21,11.2,11.2,30600.0,7.3959,7.3959,7.3893,7.3893,30600.0
2015-03-12 15:20:00,11.2,11.21,11.2,11.21,39100.0,7.3893,7.3959,7.3893,7.3959,39100.0
2015-03-12 15:25:00,11.21,11.21,11.2,11.2,51200.0,7.3959,7.3959,7.3893,7.3893,51200.0
2015-03-12 15:30:00,11.21,11.21,11.2,11.2,53000.0,7.3959,7.3959,7.3893,7.3893,53000.0
2015-03-12 15:35:00,11.21,11.21,11.19,11.19,237200.0,7.3959,7.3959,7.3827,7.3827,237200.0
2015-03-12 15:40:00,11.2,11.2,11.19,11.19,68700.0,7.3893,7.3893,7.3827,7.3827,68700.0
2015-03-12 15:45:00,11.2,11.2,11.19,11.2,57800.0,7.3893,7.3893,7.3827,7.3893,57800.0
2015-03-12 15:50:00,11.2,11.21,11.19,11.21,182800.0,7.3893,7.3959,7.3827,7.3959,182800.0
2015-03-12 15:55:00,11.21,11.21,11.2,11.2,357600.0,7.3959,7.3959,7.3893,7.3893,357600.0
2015-03-13 09:30:00,11.17,11.18,11.13,11.16,167800.0,7.3695,7.3761,7.3431,7.3629,167800.0
2015-03-13 09:35:00,11.15,11.17,11.13,11.14,204800.0,7.3563,7.3695,7.3431,7.3497,204800.0
2015-03-13 09:40:00,11.14,11.14,11.08,11.13,313400.0,7.3497,7.3497,7.3101,7.3431,313400.0
2015-03-13 09:45:00,11.13,11.17,11.12,11.17,321900.0,7.3431,7.3695,7.3365,7.3695,321900.0
2015-03-13 09:50:00,11.16,11.17,11.14,11.14,92000.0,7.3629,7.3695,7.3497,7.3497,92000.0
2015-03-13 09:55:00,11.14,11.16,11.12,11.15,70600.0,7.3497,7.3629,7.3365,7.3563,70600.0
2015-03-13 10:00:00,11.15,11.16,11.11,11.11,261300.0,7.3563,7.3629,7.3299,7.3299,261300.0
2015-03-13 10:05:00,11.12,11.12,11.1,11.12,73100.0,7.3365,7.3365,7.3233,7.3365,73100.0
2015-03-13 10:10:00,11.12,11.13,11.1,11.13,484900.0,7.3365,7.3431,7.3233,7.3431,484900.0
2015-03-13 10:15:00,11.12,11.14,11.12,11.14,216500.0,7.3365,7.3497,7.3365,7.3497,216500.0
2015-03-13 10:20:00,11.13,11.15,11.12,11.13,67700.0,7.3431,7.3563,7.3365,7.3431,67700.0
2015-03-13 10:25:00,11.12,11.13,11.1,11.11,544500.0,7.3365,7.3431,7.3233,7.3299,544500.0
2015-03-13 10:30:00,11.12,11.13,11.11,11.13,206700.0,7.3365,7.3431,7.3299,7.3431,206700.0
2015-03-13 10:35:00,11.13,11.13,11.11,11.12,425300.0,7.3431,7.3431,7.3299,7.3365,425300.0
2015-03-13 10:40:00,11.12,11.14,11.11,11.13,226200.0,7.3365,7.3497,7.3299,7.3431,226200.0
2015-03-13 10:45:00,11.13,11.13,11.1,11.11,90000.0,7.3431,7.3431,7.3233,7.3299,90000.0
2015-03-13 10:50:00,11.1,11.11,11.07,11.07,93700.0,7.3233,7.3299,7.3035,7.3035,93700.0
2015-03-13 10:55:00,11.07,11.09,11.06,11.06,146900.0,7.3035,7.3167,7.2969,7.2969,146900.0
2015-03-13 11:00:00,11.06,11.08,11.05,11.07,141000.0,7.2969,7.3101,7.2903,7.3035,141000.0
2015-03-13 11:05:00,11.07,11.08,11.06,11.07,57500.0,7.3035,7.3101,7.2969,7.3035,57500.0
2015-03-13 11:10:00,11.07,11.1,11.06,11.1,264300.0,7.3035,7.3233,7.2969,7.3233,264300.0
2015-03-13 11:15:00,11.1,11.11,11.08,11.08,390100.0,7.3233,7.3299,7.3101,7.3101,390100.0
2015-03-13 11:20:00,11.08,11.08,11.06,11.08,172200.0,7.3101,7.3101,7.2969,7.3101,172200.0
2015-03-13 11:25:00,11.08,11.08,11.05,11.05,113400.0,7.3101,7.3101,7.2903,7.2903,113400.0
2015-03-13 11:30:00,11.06,11.07,11.03,11.05,92800.0,7.2969,7.3035,7.2771,7.2903,92800.0
2015-03-13 11:35:00,11.05,11.06,11.03,11.04,66000.0,7.2903,7.2969,7.2771,7.2837,66000.0
2015-03-13 11:40:00,11.05,11.05,11.04,11.04,11800.0,7.2903,7.2903,7.2837,7.2837,11800.0
2015-03-13 11:45:00,11.04,11.04,11.01,11.03,112600.0,7.2837,7.2837,7.2639,7.2771,112600.0
2015-03-13 11:50:00,11.03,11.03,11.02,11.03,78700.0,7.2771,7.2771,7.2705,7.2771,78700.0
2015-03-13 11:55:00,11.02,11.04,11.02,11.03,72800.0,7.2705,7.2837,7.2705,7.2771,72800.0
2015-03-13 12:00:00,11.03,11.04,11.02,11.03,90000.0,7.2771,7.2837,7.2705,7.2771,90000.0
2015-03-13 12:05:00,11.03,11.05,11.03,11.04,83300.0,7.2771,7.2903,7.2771,7.2837,83300.0
2015-03-13 12:10:00,11.04,11.06,11.04,11.05,74900.0,7.2837,7.2969,7.2837,7.2903,74900.0
2015-03-13 12:15:00,11.05,11.06,11.04,11.05,54100.0,7.2903,7.2969,7.2837,7.2903,54100.0
2015-03-13 12:20:00,11.05,11.07,11.05,11.05,90700.0,7.2903,7.3035,7.2903,7.2903,90700.0
2015-03-13 12:25:00,11.05,11.06,11.05,11.05,38200.0,7.2903,7.2969,7.2903,7.2903,38200.0
2015-03-13 12:30:00,11.05,11.08,11.05,11.08,72200.0,7.2903,7.3101,7.2903,7.3101,72200.0
2015-03-13 12:35:00,11.08,11.1,11.08,11.08,56900.0,7.3101,7.3233,7.3101,7.3101,56900.0
2015-03-13 12:40:00,11.08,11.09,11.08,11.09,14400.0,7.3101,7.3167,7.3101,7.3167,14400.0
2015-03-13 12:45:00,11.08,11.09,11.07,11.09,54700.0,7.3101,7.3167,7.3035,7.3167,54700.0
2015-03-13 12:50:00,11.08,11.09,11.07,11.08,46200.0,7.3101,7.3167,7.3035,7.3101,46200.0
2015-03-13 12:55:00,11.08,11.09,11.07,11.08,23900.0,7.3101,7.3167,7.3035,7.3101,23900.0
2015-03-13 13:00:00,11.08,11.08,11.07,11.08,31200.0,7.3101,7.3101,7.3035,7.3101,31200.0
2015-03-13 13:05:00,11.08,11.09,11.07,11.07,45800.0,7.3101,7.3167,7.3035,7.3035,45800.0
2015-03-13 13:10:00,11.07,11.08,11.06,11.07,110900.0,7.3035,7.3101,7.2969,7.3035,110900.0
2015-03-13 13:15:00,11.06,11.07,11.05,11.06,156600.0,7.2969,7.3035,7.2903,7.2969,156600.0
2015-03-13 13:20:00,11.05,11.06,11.05,11.05,11400.0,7.2903,7.2969,7.2903,7.2903,11400.0
2015-03-13 13:25:00,11.05,11.06,11.04,11.05,18700.0,7.2903,7.2969,7.2837,7.2903,18700.0
2015-03-13 13:30:00,11.04,11.07,11.04,11.05,156800.0,7.2837,7.3035,7.2837,7.2903,156800.0
2015-03-13 13:35:00,11.05,11.06,11.05,11.05,18700.0,7.2903,7.2969,7.2903,7.2903,18700.0
2015-03-13 13:40:00,11.06,11.07,11.05,11.06,80100.0,7.2969,7.3035,7.2903,7.2969,80100.0
2015-03-13 13:45:00,11.06,11.07,11.05,11.06,50100.0,7.2969,7.3035,7.2903,7.2969,50100.0
2015-03-13 13:50:00,11.07,11.08,11.06,11.08,90200.0,7.3035,7.3101,7.2969,7.3101,90200.0
2015-03-13 13:55:00,11.08,11.08,11.06,11.06,37600.0,7.3101,7.3101,7.2969,7.2969,37600.0
2015-03-13 14:00:00,11.07,11.07,11.05,11.07,111900.0,7.3035,7.3035,7.2903,7.3035,111900.0
2015-03-13 14:05:00,11.07,11.08,11.06,11.07,129900.0,7.3035,7.3101,7.2969,7.3035,129900.0
2015-03-13 14:10:00,11.07,11.08,11.06,11.08,109400.0,7.3035,7.3101,7.2969,7.3101,109400.0
2015-03-13 14:15:00,11.08,11.08,11.06,11.06,125000.0,7.3101,7.3101,7.2969,7.2969,125000.0
2015-03-13 14:20:00,11.07,11.08,11.06,11.08,171500.0,7.3035,7.3101,7.2969,7.3101,171500.0
2015-03-13 14:25:00,11.08,11.08,11.07,11.07,36800.0,7.3101,7.3101,7.3035,7.3035,36800.0
2015-03-13 14:30:00,11.08,11.08,11.07,11.08,14600.0,7.3101,7.3101,7.3035,7.3101,14600.0
2015-03-13 14:35:00,11.08,11.08,11.06,11.06,140300.0,7.3101,7.3101,7.2969,7.2969,140300.0
2015-03-13 14:40:00,11.06,11.07,11.05,11.06,130800.0,7.2969,7.3035,7.2903,7.2969,130800.0
2015-03-13 14:45:00,11.07,11.08,11.06,11.07,199200.0,7.3035,7.3101,7.2969,7.3035,199200.0
2015-03-13 14:50:00,11.07,11.08,11.07,11.07,52500.0,7.3035,7.3101,7.3035,7.3035,52500.0
2015-03-13 14:55:00,11.07,11.1,11.07,11.1,106100.0,7.3035,7.3233,7.3035,7.3233,106100.0
2015-03-13 15:00:00,11.09,11.1,11.08,11.09,98000.0,7.3167,7.3233,7.3101,7.3167,98000.0
2015-03-13 15:05:00,11.09,11.09,11.08,11.08,15600.0,7.3167,7.3167,7.3101,7.3101,15600.0
2015-03-13 15:10:00,11.08,11.1,11.08,11.1,95300.0,7.3101,7.3233,7.3101,7.3233,95300.0
2015-03-13 15:15:00,11.09,11.11,11.09,11.1,49000.0,7.3167,7.3299,7.3167,7.3233,49000.0
2015-03-13 15:20:00,11.11,11.11,11.1,11.11,30900.0,7.3299,7.3299,7.3233,7.3299,30900.0
2015-03-13 15:25:00,11.11,11.12,11.1,11.12,66600.0,7.3299,7.3365,7.3233,7.3365,66600.0
2015-03-13 15:30:00,11.12,11.13,11.1,11.1,170700.0,7.3365,7.3431,7.3233,7.3233,170700.0
2015-03-13 15:35:00,11.1,11.12,11.1,11.1,103700.0,7.3233,7.3365,7.3233,7.3233,103700.0
2015-03-13 15:40:00,11.11,11.13,11.1,11.12,144300.0,7.3299,7.3431,7.3233,7.3365,144300.0
2015-03-13 15:45:00,11.12,11.12,11.11,11.11,29200.0,7.3365,7.3365,7.3299,7.3299,29200.0
2015-03-13 15:50:00,11.12,11.13,11.11,11.13,130900.0,7.3365,7.3431,7.3299,7.3431,130900.0
2015-03-13 15:55:00,11.13,11.14,11.12,11.12,336800.0,7.3431,7.3497,7.3365,7.3365,336800.0
2015-03-16 09:30:00,11.12,11.17,11.12,11.15,230500.0,7.376,7.4092,7.376,7.3959,230500.0
2015-03-16 09:35:00,11.15,11.17,11.08,11.1,225200.0,7.3959,7.4092,7.3495,7.3627,225200.0
2015-03-16 09:40:00,11.1,11.11,11.07,11.11,245200.0,7.3627,7.3694,7.3428,7.3694,245200.0
2015-03-16 09:45:00,11.11,11.14,11.1,11.11,285800.0,7.3694,7.3893,7.3627,7.3694,285800.0
2015-03-16 09:50:00,11.12,11.15,11.11,11.11,102900.0,7.376,7.3959,7.3694,7.3694,102900.0
2015-03-16 09:55:00,11.11,11.11,11.09,11.09,33800.0,7.3694,7.3694,7.3561,7.3561,33800.0
2015-03-16 10:00:00,11.09,11.1,11.08,11.09,55200.0,7.3561,7.3627,7.3495,7.3561,55200.0
2015-03-16 10:05:00,11.09,11.1,11.08,11.1,202200.0,7.3561,7.3627,7.3495,7.3627,202200.0
2015-03-16 10:10:00,11.1,11.11,11.09,11.1,68000.0,7.3627,7.3694,7.3561,7.3627,68000.0
2015-03-16 10:15:00,11.1,11.1,11.09,11.09,13100.0,7.3627,7.3627,7.3561,7.3561,13100.0
2015-03-16 10:20:00,11.1,11.1,11.07,11.07,34700.0,7.3627,7.3627,7.3428,7.3428,34700.0
2015-03-16 10:25:00,11.06,11.08,11.06,11.07,199800.0,7.3362,7.3495,7.3362,7.3428,199800.0
2015-03-16 10:30:00,11.07,11.08,11.06,11.07,28300.0,7.3428,7.3495,7.3362,7.3428,28300.0
2015-03-16 10:35:00,11.07,11.08,11.06,11.07,42100.0,7.3428,7.3495,7.3362,7.3428,42100.0
2015-03-16 10:40:00,11.06,11.08,11.06,11.08,20600.0,7.3362,7.3495,7.3362,7.3495,20600.0
2015-03-16 10:45:00,11.07,11.08,11.05,11.06,129500.0,7.3428,7.3495,7.3296,7.3362,129500.0
2015-03-16 10:50:00,11.07,11.08,11.05,11.05,52800.0,7.3428,7.3495,7.3296,7.3296,52800.0
2015-03-16 10:55:00,11.05,11.07,11.05,11.05,42300.0,7.3296,7.3428,7.3296,7.3296,42300.0
2015-03-16 11:00:00,11.06,11.07,11.05,11.05,58100.0,7.3362,7.3428,7.3296,7.3296,58100.0
2015-03-16 11:05:00,11.05,11.07,11.05,11.07,170000.0,7.3296,7.3428,7.3296,7.3428,170000.0
2015-03-16 11:10:00,11.08,11.08,11.06,11.07,199300.0,7.3495,7.3495,7.3362,7.3428,199300.0
2015-03-16 11:15:00,11.07,11.08,11.06,11.07,20000.0,7.3428,7.3495,7.3362,7.3428,20000.0
2015-03-16 11:20:00,11.07,11.08,11.06,11.07,30100.0,7.3428,7.3495,7.3362,7.3428,30100.0
2015-03-16 11:25:00,11.08,11.09,11.07,11.09,68800.0,7.3495,7.3561,7.3428,7.3561,68800.0
2015-03-16 11:30:00,11.09,11.1,11.08,11.1,56000.0,7.3561,7.3627,7.3495,7.3627,56000.0
2015-03-16 11:35:00,11.09,11.1,11.08,11.09,39000.0,7.3561,7.3627,7.3495,7.3561,39000.0
2015-03-16 11:40:00,11.09,11.1,11.08,11.1,34500.0,7.3561,7.3627,7.3495,7.3627,34500.0
2015-03-16 11:45:00,11.09,11.1,11.09,11.1,22400.0,7.3561,7.3627,7.3561,7.3627,22400.0
2015-03-16 11:50:00,11.1,11.11,11.09,11.1,120900.0,7.3627,7.3694,7.3561,7.3627,120900.0
2015-03-16 11:55:00,11.1,11.11,11.1,11.11,14600.0,7.3627,7.3694,7.3627,7.3694,14600.0
2015-03-16 12:00:00,11.1,11.11,11.1,11.11,25400.0,7.3627,7.3694,7.3627,7.3694,25400.0
2015-03-16 12:05:00,11.11,11.12,11.1,11.11,40400.0,7.3694,7.376,7.3627,7.3694,40400.0
2015-03-16 12:10:00,11.12,11.12,11.11,11.11,16300.0,7.376,7.376,7.3694,7.3694,16300.0
2015-03-16 12:15:00,11.12,11.12,11.11,11.11,4100.0,7.376,7.376,7.3694,7.3694,4100.0
2015-03-16 12:20:00,11.11,11.12,11.11,11.12,6900.0,7.3694,7.376,7.3694,7.376,6900.0
2015-03-16 12:25:00,11.12,11.12,11.11,11.11,77800.0,7.376,7.376,7.3694,7.3694,77800.0
2015-03-16 12:30:00,11.12,11.12,11.11,11.11,4300.0,7.376,7.376,7.3694,7.3694,4300.0
2015-03-16 12:35:00,11.12,11.12,11.11,11.12,18200.0,7.376,7.376,7.3694,7.376,18200.0
2015-03-16 12:40:00,11.11,11.12,11.1,11.1,210700.0,7.3694,7.376,7.3627,7.3627,210700.0
2015-03-16 12:45:00,11.11,11.12,11.1,11.12,92100.0,7.3694,7.376,7.3627,7.376,92100.0
2015-03-16 12:50:00,11.11,11.12,11.11,11.12,27800.0,7.3694,7.376,7.3694,7.376,27800.0
2015-03-16 12:55:00,11.12,11.12,11.11,11.11,2600.0,7.376,7.376,7.3694,7.3694,2600.0
2015-03-16 13:00:00,11.11,11.12,11.1,11.11,138900.0,7.3694,7.376,7.3627,7.3694,138900.0
2015-03-16 13:05:00,11.1,11.11,11.09,11.1,72000.0,7.3627,7.3694,7.3561,7.3627,72000.0
2015-03-16 13:10:00,11.1,11.11,11.09,11.1,69700.0,7.3627,7.3694,7.3561,7.3627,69700.0
2015-03-16 13:15:00,11.11,11.11,11.1,11.11,23100.0,7.3694,7.3694,7.3627,7.3694,23100.0
2015-03-16 13:20:00,11.1,11.11,11.1,11.1,24400.0,7.3627,7.3694,7.3627,7.3627,24400.0
2015-03-16 13:25:00,11.11,11.11,11.1,11.11,3200.0,7.3694,7.3694,7.3627,7.3694,3200.0
2015-03-16 13:30:00,11.11,11.11,11.1,11.1,7400.0,7.3694,7.3694,7.3627,7.3627,7400.0
2015-03-16 13:35:00,11.11,11.12,11.1,11.12,71200.0,7.3694,7.376,7.3627,7.376,71200.0
2015-03-16 13:40:00,11.12,11.12,11.11,11.12,4100.0,7.376,7.376,7.3694,7.376,4100.0
2015-03-16 13:45:00,11.11,11.12,11.11,11.12,20500.0,7.3694,7.376,7.3694,7.376,20500.0
2015-03-16 13:50:00,11.12,11.12,11.11,11.11,7800.0,7.376,7.376,7.3694,7.3694,7800.0
2015-03-16 13:55:00,11.12,11.12,11.11,11.11,7300.0,7.376,7.376,7.3694,7.3694,7300.0
2015-03-16 14:00:00,11.12,11.12,11.11,11.12,10500.0,7.376,7.376,7.3694,7.376,10500.0
2015-03-16 14:05:00,11.12,11.13,11.12,11.13,51800.0,7.376,7.3826,7.376,7.3826,51800.0
2015-03-16 14:10:00,11.13,11.13,11.12,11.13,11500.0,7.3826,7.3826,7.376,7.3826,11500.0
2015-03-16 14:15:00,11.12,11.13,11.11,11.11,132000.0,7.376,7.3826,7.3694,7.3694,132000.0
2015-03-16 14:20:00,11.12,11.13,11.11,11.12,189600.0,7.376,7.3826,7.3694,7.376,189600.0
2015-03-16 14:25:00,11.11,11.12,11.11,11.11,17500.0,7.3694,7.376,7.3694,7.3694,17500.0
2015-03-16 14:30:00,11.11,11.12,11.11,11.12,12200.0,7.3694,7.376,7.3694,7.376,12200.0
2015-03-16 14:35:00,11.12,11.12,11.11,11.11,10600.0,7.376,7.376,7.3694,7.3694,10600.0
2015-03-16 14:40:00,11.11,11.13,11.11,11.13,59500.0,7.3694,7.3826,7.3694,7.3826,59500.0
2015-03-16 14:45:00,11.13,11.14,11.12,11.13,80100.0,7.3826,7.3893,7.376,7.3826,80100.0
2015-03-16 14:50:00,11.13,11.14,11.13,11.13,43000.0,7.3826,7.3893,7.3826,7.3826,43000.0
2015-03-16 14:55:00,11.13,11.14,11.13,11.13,13800.0,7.3826,7.3893,7.3826,7.3826,13800.0
2015-03-16 15:00:00,11.13,11.14,11.13,11.13,93300.0,7.3826,7.3893,7.3826,7.3826,93300.0
2015-03-16 15:05:00,11.13,11.14,11.11,11.12,120500.0,7.3826,7.3893,7.3694,7.376,120500.0
2015-03-16 15:10:00,11.11,11.12,11.11,11.11,15000.0,7.3694,7.376,7.3694,7.3694,15000.0
2015-03-16 15:15:00,11.11,11.12,11.11,11.11,43200.0,7.3694,7.376,7.3694,7.3694,43200.0
2015-03-16 15:20:00,11.11,11.12,11.11,11.11,86100.0,7.3694,7.376,7.3694,7.3694,86100.0
2015-03-16 15:25:00,11.11,11.12,11.11,11.11,31800.0,7.3694,7.376,7.3694,7.3694,31800.0
2015-03-16 15:30:00,11.12,11.13,11.11,11.13,143900.0,7.376,7.3826,7.3694,7.3826,143900.0
2015-03-16 15:35:00,11.13,11.13,11.12,11.12,24700.0,7.3826,7.3826,7.376,7.376,24700.0
2015-03-16 15:40:00,11.13,11.13,11.12,11.13,38300.0,7.3826,7.3826,7.376,7.3826,38300.0
2015-03-16 15:45:00,11.12,11.13,11.12,11.12,35500.0,7.376,7.3826,7.376,7.376,35500.0
2015-03-16 15:50:00,11.13,11.14,11.12,11.13,238000.0,7.3826,7.3893,7.376,7.3826,238000.0
2015-03-16 15:55:00,11.13,11.14,11.13,11.14,301100.0,7.3826,7.3893,7.3826,7.3893,301100.0
2015-03-17 09:30:00,11.12,11.12,11.06,11.08,324300.0,7.376,7.376,7.3362,7.3495,324300.0
2015-03-17 09:35:00,11.07,11.07,11.03,11.04,159600.0,7.3428,7.3428,7.3163,7.3229,159600.0
2015-03-17 09:40:00,11.04,11.07,11.02,11.02,311100.0,7.3229,7.3428,7.3097,7.3097,311100.0
2015-03-17 09:45:00,11.03,11.04,10.99,11.0,231700.0,7.3163,7.3229,7.2898,7.2964,231700.0
2015-03-17 09:50:00,11.0,11.02,10.98,11.02,49000.0,7.2964,7.3097,7.2831,7.3097,49000.0
2015-03-17 09:55:00,11.02,11.05,11.01,11.04,50400.0,7.3097,7.3296,7.303,7.3229,50400.0
2015-03-17 10:00:00,11.04,11.06,11.03,11.04,253400.0,7.3229,7.3362,7.3163,7.3229,253400.0
2015-03-17 10:05:00,11.04,11.05,11.03,11.04,27700.0,7.3229,7.3296,7.3163,7.3229,27700.0
2015-03-17 10:10:00,11.05,11.06,11.04,11.05,152100.0,7.3296,7.3362,7.3229,7.3296,152100.0
2015-03-17 10:15:00,11.05,11.06,11.04,11.05,217700.0,7.3296,7.3362,7.3229,7.3296,217700.0
2015-03-17 10:20:00,11.05,11.07,11.04,11.07,86200.0,7.3296,7.3428,7.3229,7.3428,86200.0
2015-03-17 10:25:00,11.07,11.08,11.06,11.07,191900.0,7.3428,7.3495,7.3362,7.3428,191900.0
2015-03-17 10:30:00,11.07,11.09,11.07,11.07,61100.0,7.3428,7.3561,7.3428,7.3428,61100.0
2015-03-17 10:35:00,11.08,11.09,11.06,11.09,90300.0,7.3495,7.3561,7.3362,7.3561,90300.0
2015-03-17 10:40:00,11.09,11.1,11.08,11.1,51200.0,7.3561,7.3627,7.3495,7.3627,51200.0
2015-03-17 10:45:00,11.1,11.12,11.09,11.12,48800.0,7.3627,7.376,7.3561,7.376,48800.0
2015-03-17 10:50:00,11.11,11.14,11.1,11.13,167400.0,7.3694,7.3893,7.3627,7.3826,167400.0
2015-03-17 10:55:00,11.14,11.15,11.13,11.13,79200.0,7.3893,7.3959,7.3826,7.3826,79200.0
2015-03-17 11:00:00,11.13,11.14,11.09,11.1,88400.0,7.3826,7.3893,7.3561,7.3627,88400.0
2015-03-17 11:05:00,11.1,11.1,11.07,11.1,72100.0,7.3627,7.3627,7.3428,7.3627,72100.0
2015-03-17 11:10:00,11.09,11.1,11.08,11.1,59800.0,7.3561,7.3627,7.3495,7.3627,59800.0
2015-03-17 11:15:00,11.1,11.1,11.07,11.08,90600.0,7.3627,7.3627,7.3428,7.3495,90600.0
2015-03-17 11:20:00,11.08,11.08,11.06,11.07,45200.0,7.3495,7.3495,7.3362,7.3428,45200.0
2015-03-17 11:25:00,11.07,11.09,11.06,11.09,101500.0,7.3428,7.3561,7.3362,7.3561,101500.0
2015-03-17 11:30:00,11.09,11.09,11.08,11.09,14900.0,7.3561,7.3561,7.3495,7.3561,14900.0
2015-03-17 11:35:00,11.09,11.1,11.07,11.08,120800.0,7.3561,7.3627,7.3428,7.3495,120800.0
2015-03-17 11:40:00,11.08,11.1,11.08,11.08,44600.0,7.3495,7.3627,7.3495,7.3495,44600.0
2015-03-17 11:45:00,11.08,11.09,11.07,11.08,27800.0,7.3495,7.3561,7.3428,7.3495,27800.0
2015-03-17 11:50:00,11.08,11.08,11.06,11.07,34200.0,7.3495,7.3495,7.3362,7.3428,34200.0
2015-03-17 11:55:00,11.07,11.09,11.07,11.09,19200.0,7.3428,7.3561,7.3428,7.3561,19200.0
2015-03-17 12:00:00,11.08,11.09,11.07,11.08,55500.0,7.3495,7.3561,7.3428,7.3495,55500.0
2015-03-17 12:05:00,11.08,11.09,11.07,11.09,85600.0,7.3495,7.3561,7.3428,7.3561,85600.0
2015-03-17 12:10:00,11.09,11.09,11.07,11.07,48700.0,7.3561,7.3561,7.3428,7.3428,48700.0
2015-03-17 12:15:00,11.08,11.08,11.07,11.07,7200.0,7.3495,7.3495,7.3428,7.3428,7200.0
2015-03-17 12:20:00,11.07,11.08,11.07,11.07,21300.0,7.3428,7.3495,7.3428,7.3428,21300.0
2015-03-17 12:25:00,11.07,11.09,11.07,11.08,25600.0,7.3428,7.3561,7.3428,7.3495,25600.0
2015-03-17 12:30:00,11.09,11.09,11.08,11.08,5400.0,7.3561,7.3561,7.3495,7.3495,5400.0
2015-03-17 12:35:00,11.08,11.1,11.08,11.1,14900.0,7.3495,7.3627,7.3495,7.3627,14900.0
2015-03-17 12:40:00,11.1,11.1,11.08,11.1,37000.0,7.3627,7.3627,7.3495,7.3627,37000.0
2015-03-17 12:45:00,11.1,11.11,11.09,11.09,18700.0,7.3627,7.3694,7.3561,7.3561,18700.0
2015-03-17 12:50:00,11.09,11.12,11.09,11.11,94700.0,7.3561,7.376,7.3561,7.3694,94700.0
2015-03-17 12:55:00,11.1,11.12,11.1,11.12,13300.0,7.3627,7.376,7.3627,7.376,13300.0
2015-03-17 13:00:00,11.11,11.12,11.11,11.12,5200.0,7.3694,7.376,7.3694,7.376,5200.0
2015-03-17 13:05:00,11.11,11.12,11.11,11.12,13500.0,7.3694,7.376,7.3694,7.376,13500.0
2015-03-17 13:10:00,11.12,11.12,11.11,11.12,5800.0,7.376,7.376,7.3694,7.376,5800.0
2015-03-17 13:15:00,11.12,11.14,11.12,11.13,17400.0,7.376,7.3893,7.376,7.3826,17400.0
2015-03-17 13:20:00,11.13,11.14,11.13,11.13,9900.0,7.3826,7.3893,7.3826,7.3826,9900.0
2015-03-17 13:25:00,11.13,11.15,11.13,11.15,21300.0,7.3826,7.3959,7.3826,7.3959,21300.0
2015-03-17 13:30:00,11.15,11.15,11.12,11.13,52400.0,7.3959,7.3959,7.376,7.3826,52400.0
2015-03-17 13:35:00,11.13,11.13,11.12,11.13,15500.0,7.3826,7.3826,7.376,7.3826,15500.0
2015-03-17 13:40:00,11.12,11.13,11.12,11.13,8500.0,7.376,7.3826,7.376,7.3826,8500.0
2015-03-17 13:45:00,11.13,11.13,11.11,11.13,69100.0,7.3826,7.3826,7.3694,7.3826,69100.0
2015-03-17 13:50:00,11.12,11.13,11.11,11.12,31200.0,7.376,7.3826,7.3694,7.376,31200.0
2015-03-17 13:55:00,11.12,11.13,11.11,11.13,40000.0,7.376,7.3826,7.3694,7.3826,40000.0
2015-03-17 14:00:00,11.13,11.14,11.12,11.13,47400.0,7.3826,7.3893,7.376,7.3826,47400.0
2015-03-17 14:05:00,11.13,11.14,11.12,11.13,40300.0,7.3826,7.3893,7.376,7.3826,40300.0
2015-03-17 14:10:00,11.14,11.14,11.13,11.14,8600.0,7.3893,7.3893,7.3826,7.3893,8600.0
2015-03-17 14:15:00,11.14,11.14,11.12,11.14,58000.0,7.3893,7.3893,7.376,7.3893,58000.0
2015-03-17 14:20:00,11.14,11.14,11.12,11.13,43900.0,7.3893,7.3893,7.376,7.3826,43900.0
2015-03-17 14:25:00,11.13,11.13,11.12,11.13,14200.0,7.3826,7.3826,7.376,7.3826,14200.0
2015-03-17 14:30:00,11.13,11.13,11.12,11.13,22200.0,7.3826,7.3826,7.376,7.3826,22200.0
2015-03-17 14:35:00,11.12,11.13,11.12,11.13,49000.0,7.376,7.3826,7.376,7.3826,49000.0
2015-03-17 14:40:00,11.13,11.13,11.12,11.13,11500.0,7.3826,7.3826,7.376,7.3826,11500.0
2015-03-17 14:45:00,11.12,11.14,11.12,11.13,44900.0,7.376,7.3893,7.376,7.3826,44900.0
2015-03-17 14:50:00,11.14,11.15,11.13,11.15,61400.0,7.3893,7.3959,7.3826,7.3959,61400.0
2015-03-17 14:55:00,11.15,11.17,11.14,11.17,123300.0,7.3959,7.4092,7.3893,7.4092,123300.0
2015-03-17 15:00:00,11.16,11.17,11.16,11.17,25800.0,7.4025,7.4092,7.4025,7.4092,25800.0
2015-03-17 15:05:00,11.17,11.18,11.16,11.18,62800.0,7.4092,7.4158,7.4025,7.4158,62800.0
2015-03-17 15:10:00,11.18,11.19,11.17,11.18,83600.0,7.4158,7.4224,7.4092,7.4158,83600.0
2015-03-17 15:15:00,11.18,11.19,11.17,11.19,56200.0,7.4158,7.4224,7.4092,7.4224,56200.0
2015-03-17 15:20:00,11.18,11.19,11.17,11.19,80600.0,7.4158,7.4224,7.4092,7.4224,80600.0
2015-03-17 15:25:00,11.19,11.19,11.18,11.18,99700.0,7.4224,7.4224,7.4158,7.4158,99700.0
2015-03-17 15:30:00,11.18,11.2,11.18,11.2,73500.0,7.4158,7.4291,7.4158,7.4291,73500.0
2015-03-17 15:35:00,11.2,11.21,11.18,11.18,117200.0,7.4291,7.4357,7.4158,7.4158,117200.0
2015-03-17 15:40:00,11.18,11.18,11.16,11.16,73200.0,7.4158,7.4158,7.4025,7.4025,73200.0
2015-03-17 15:45:00,11.17,11.17,11.16,11.16,142100.0,7.4092,7.4092,7.4025,7.4025,142100.0
2015-03-17 15:50:00,11.16,11.24,11.16,11.21,983300.0,7.4025,7.4556,7.4025,7.4357,983300.0
2015-03-17 15:55:00,11.21,11.22,11.2,11.22,994000.0,7.4357,7.4423,7.4291,7.4423,994000.0
2015-03-18 09:30:00,11.2,11.28,11.16,11.28,251000.0,7.4291,7.4821,7.4025,7.4821,251000.0
2015-03-18 09:35:00,11.28,11.3,11.26,11.3,209400.0,7.4821,7.4954,7.4689,7.4954,209400.0
2015-03-18 09:40:00,11.29,11.3,11.24,11.25,273200.0,7.4887,7.4954,7.4556,7.4622,273200.0
2015-03-18 09:45:00,11.24,11.25,11.22,11.23,31500.0,7.4556,7.4622,7.4423,7.449,31500.0
2015-03-18 09:50:00,11.22,11.22,11.18,11.19,38700.0,7.4423,7.4423,7.4158,7.4224,38700.0
2015-03-18 09:55:00,11.2,11.2,11.17,11.2,236600.0,7.4291,7.4291,7.4092,7.4291,236600.0
2015-03-18 10:00:00,11.2,11.23,11.2,11.23,59100.0,7.4291,7.449,7.4291,7.449,59100.0
2015-03-18 10:05:00,11.23,11.24,11.22,11.23,26500.0,7.449,7.4556,7.4423,7.449,26500.0
2015-03-18 10:10:00,11.23,11.24,11.22,11.22,48400.0,7.449,7.4556,7.4423,7.4423,48400.0
2015-03-18 10:15:00,11.23,11.25,11.22,11.25,326600.0,7.449,7.4622,7.4423,7.4622,326600.0
2015-03-18 10:20:00,11.25,11.25,11.21,11.23,78700.0,7.4622,7.4622,7.4357,7.449,78700.0
2015-03-18 10:25:00,11.23,11.24,11.22,11.22,39500.0,7.449,7.4556,7.4423,7.4423,39500.0
2015-03-18 10:30:00,11.23,11.24,11.2,11.21,56800.0,7.449,7.4556,7.4291,7.4357,56800.0
2015-03-18 10:35:00,11.2,11.21,11.2,11.2,30900.0,7.4291,7.4357,7.4291,7.4291,30900.0
2015-03-18 10:40:00,11.2,11.22,11.2,11.21,42600.0,7.4291,7.4423,7.4291,7.4357,42600.0
2015-03-18 10:45:00,11.22,11.22,11.2,11.2,60100.0,7.4423,7.4423,7.4291,7.4291,60100.0
2015-03-18 10:50:00,11.2,11.21,11.19,11.19,387500.0,7.4291,7.4357,7.4224,7.4224,387500.0
2015-03-18 10:55:00,11.2,11.2,11.18,11.19,27400.0,7.4291,7.4291,7.4158,7.4224,27400.0
2015-03-18 11:00:00,11.19,11.2,11.17,11.18,72300.0,7.4224,7.4291,7.4092,7.4158,72300.0
2015-03-18 11:05:00,11.17,11.18,11.17,11.17,11900.0,7.4092,7.4158,7.4092,7.4092,11900.0
2015-03-18 11:10:00,11.17,11.18,11.15,11.15,24500.0,7.4092,7.4158,7.3959,7.3959,24500.0
2015-03-18 11:15:00,11.15,11.16,11.15,11.15,14300.0,7.3959,7.4025,7.3959,7.3959,14300.0
2015-03-18 11:20:00,11.16,11.17,11.15,11.17,65900.0,7.4025,7.4092,7.3959,7.4092,65900.0
2015-03-18 11:25:00,11.17,11.17,11.16,11.17,15700.0,7.4092,7.4092,7.4025,7.4092,15700.0
2015-03-18 11:30:00,11.17,11.18,11.16,11.18,17200.0,7.4092,7.4158,7.4025,7.4158,17200.0
2015-03-18 11:35:00,11.18,11.18,11.17,11.18,5300.0,7.4158,7.4158,7.4092,7.4158,5300.0
2015-03-18 11:40:00,11.18,11.19,11.17,11.19,24600.0,7.4158,7.4224,7.4092,7.4224,24600.0
2015-03-18 11:45:00,11.18,11.19,11.16,11.16,46100.0,7.4158,7.4224,7.4025,7.4025,46100.0
2015-03-18 11:50:00,11.17,11.18,11.16,11.17,31700.0,7.4092,7.4158,7.4025,7.4092,31700.0
2015-03-18 11:55:00,11.17,11.19,11.17,11.19,46900.0,7.4092,7.4224,7.4092,7.4224,46900.0
2015-03-18 12:00:00,11.18,11.2,11.17,11.2,41900.0,7.4158,7.4291,7.4092,7.4291,41900.0
2015-03-18 12:05:00,11.2,11.2,11.19,11.19,7800.0,7.4291,7.4291,7.4224,7.4224,7800.0
2015-03-18 12:10:00,11.2,11.2,11.18,11.19,22300.0,7.4291,7.4291,7.4158,7.4224,22300.0
2015-03-18 12:15:00,11.19,11.19,11.18,11.18,6700.0,7.4224,7.4224,7.4158,7.4158,6700.0
2015-03-18 12:20:00,11.18,11.19,11.16,11.17,42900.0,7.4158,7.4224,7.4025,7.4092,42900.0
2015-03-18 12:25:00,11.17,11.18,11.16,11.18,17700.0,7.4092,7.4158,7.4025,7.4158,17700.0
2015-03-18 12:30:00,11.18,11.18,11.17,11.18,12500.0,7.4158,7.4158,7.4092,7.4158,12500.0
2015-03-18 12:35:00,11.17,11.18,11.17,11.18,6700.0,7.4092,7.4158,7.4092,7.4158,6700.0
2015-03-18 12:40:00,11.18,11.18,11.17,11.17,3400.0,7.4158,7.4158,7.4092,7.4092,3400.0
2015-03-18 12:45:00,11.18,11.18,11.17,11.18,11400.0,7.4158,7.4158,7.4092,7.4158,11400.0
2015-03-18 12:50:00,11.17,11.19,11.17,11.19,40500.0,7.4092,7.4224,7.4092,7.4224,40500.0
2015-03-18 12:55:00,11.18,11.19,11.17,11.18,33100.0,7.4158,7.4224,7.4092,7.4158,33100.0
2015-03-18 13:00:00,11.18,11.19,11.15,11.16,105000.0,7.4158,7.4224,7.3959,7.4025,105000.0
2015-03-18 13:05:00,11.15,11.16,11.14,11.16,64800.0,7.3959,7.4025,7.3893,7.4025,64800.0
2015-03-18 13:10:00,11.15,11.17,11.15,11.17,23500.0,7.3959,7.4092,7.3959,7.4092,23500.0
2015-03-18 13:15:00,11.17,11.17,11.16,11.17,13500.0,7.4092,7.4092,7.4025,7.4092,13500.0
2015-03-18 13:20:00,11.17,11.18,11.16,11.17,42800.0,7.4092,7.4158,7.4025,7.4092,42800.0
2015-03-18 13:25:00,11.17,11.17,11.15,11.16,20400.0,7.4092,7.4092,7.3959,7.4025,20400.0
2015-03-18 13:30:00,11.16,11.16,11.14,11.16,92200.0,7.4025,7.4025,7.3893,7.4025,92200.0
2015-03-18 13:35:00,11.16,11.16,11.14,11.14,22500.0,7.4025,7.4025,7.3893,7.3893,22500.0
2015-03-18 13:40:00,11.15,11.15,11.13,11.15,33900.0,7.3959,7.3959,7.3826,7.3959,33900.0
2015-03-18 13:45:00,11.14,11.15,11.14,11.15,40700.0,7.3893,7.3959,7.3893,7.3959,40700.0
2015-03-18 13:50:00,11.14,11.15,11.14,11.15,13500.0,7.3893,7.3959,7.3893,7.3959,13500.0
2015-03-18 13:55:00,11.14,11.18,11.14,11.17,52300.0,7.3893,7.4158,7.3893,7.4092,52300.0
2015-03-18 14:00:00,11.18,11.25,11.15,11.19,248900.0,7.4158,7.4622,7.3959,7.4224,248900.0
2015-03-18 14:05:00,11.18,11.19,11.13,11.13,152400.0,7.4158,7.4224,7.3826,7.3826,152400.0
2015-03-18 14:10:00,11.14,11.16,11.12,11.16,171900.0,7.3893,7.4025,7.376,7.4025,171900.0
2015-03-18 14:15:00,11.16,11.2,11.16,11.19,123100.0,7.4025,7.4291,7.4025,7.4224,123100.0
2015-03-18 14:20:00,11.18,11.19,11.14,11.14,79600.0,7.4158,7.4224,7.3893,7.3893,79600.0
2015-03-18 14:25:00,11.14,11.16,11.1,11.13,188300.0,7.3893,7.4025,7.3627,7.3826,188300.0
2015-03-18 14:30:00,11.13,11.17,11.12,11.15,107900.0,7.3826,7.4092,7.376,7.3959,107900.0
2015-03-18 14:35:00,11.15,11.17,11.15,11.16,45800.0,7.3959,7.4092,7.3959,7.4025,45800.0
2015-03-18 14:40:00,11.15,11.17,11.15,11.15,58400.0,7.3959,7.4092,7.3959,7.3959,58400.0
2015-03-18 14:45:00,11.16,11.16,11.13,11.14,79700.0,7.4025,7.4025,7.3826,7.3893,79700.0
2015-03-18 14:50:00,11.14,11.15,11.13,11.13,48800.0,7.3893,7.3959,7.3826,7.3826,48800.0
2015-03-18 14:55:00,11.14,11.14,11.12,11.12,66800.0,7.3893,7.3893,7.376,7.376,66800.0
2015-03-18 15:00:00,11.12,11.15,11.12,11.14,168000.0,7.376,7.3959,7.376,7.3893,168000.0
2015-03-18 15:05:00,11.14,11.15,11.13,11.14,72700.0,7.3893,7.3959,7.3826,7.3893,72700.0
2015-03-18 15:10:00,11.13,11.16,11.13,11.15,194200.0,7.3826,7.4025,7.3826,7.3959,194200.0
2015-03-18 15:15:00,11.15,11.17,11.13,11.14,112700.0,7.3959,7.4092,7.3826,7.3893,112700.0
2015-03-18 15:20:00,11.14,11.14,11.11,11.11,81900.0,7.3893,7.3893,7.3694,7.3694,81900.0
2015-03-18 15:25:00,11.11,11.12,11.08,11.08,66000.0,7.3694,7.376,7.3495,7.3495,66000.0
2015-03-18 15:30:00,11.08,11.09,11.05,11.05,148300.0,7.3495,7.3561,7.3296,7.3296,148300.0
2015-03-18 15:35:00,11.05,11.08,11.05,11.08,200900.0,7.3296,7.3495,7.3296,7.3495,200900.0
2015-03-18 15:40:00,11.08,11.09,11.07,11.08,129700.0,7.3495,7.3561,7.3428,7.3495,129700.0
2015-03-18 15:45:00,11.08,11.09,11.07,11.09,174700.0,7.3495,7.3561,7.3428,7.3561,174700.0
2015-03-18 15:50:00,11.09,11.15,11.08,11.15,670600.0,7.3561,7.3959,7.3495,7.3959,670600.0
2015-03-18 15:55:00,11.15,11.17,11.14,11.16,1020300.0,7.3959,7.4092,7.3893,7.4025,1020300.0
2015-03-19 09:30:00,11.16,11.22,11.12,11.13,153700.0,7.4025,7.4423,7.376,7.3826,153700.0
2015-03-19 09:35:00,11.13,11.13,11.06,11.1,131600.0,7.3826,7.3826,7.3362,7.3627,131600.0
2015-03-19 09:40:00,11.1,11.11,11.07,11.1,584300.0,7.3627,7.3694,7.3428,7.3627,584300.0
2015-03-19 09:45:00,11.09,11.13,11.08,11.1,177100.0,7.3561,7.3826,7.3495,7.3627,177100.0
2015-03-19 09:50:00,11.1,11.13,11.09,11.13,183200.0,7.3627,7.3826,7.3561,7.3826,183200.0
2015-03-19 09:55:00,11.12,11.13,11.1,11.11,89900.0,7.376,7.3826,7.3627,7.3694,89900.0
2015-03-19 10:00:00,11.11,11.12,11.09,11.11,64000.0,7.3694,7.376,7.3561,7.3694,64000.0
2015-03-19 10:05:00,11.09,11.1,11.09,11.1,148900.0,7.3561,7.3627,7.3561,7.3627,148900.0
2015-03-19 10:10:00,11.1,11.11,11.09,11.1,192900.0,7.3627,7.3694,7.3561,7.3627,192900.0
2015-03-19 10:15:00,11.1,11.11,11.1,11.1,23600.0,7.3627,7.3694,7.3627,7.3627,23600.0
2015-03-19 10:20:00,11.11,11.11,11.09,11.09,45200.0,7.3694,7.3694,7.3561,7.3561,45200.0
2015-03-19 10:25:00,11.09,11.09,11.06,11.06,121500.0,7.3561,7.3561,7.3362,7.3362,121500.0
2015-03-19 10:30:00,11.06,11.1,11.06,11.08,692900.0,7.3362,7.3627,7.3362,7.3495,692900.0
2015-03-19 10:35:00,11.09,11.09,11.06,11.06,92900.0,7.3561,7.3561,7.3362,7.3362,92900.0
2015-03-19 10:40:00,11.06,11.07,11.04,11.04,83800.0,7.3362,7.3428,7.3229,7.3229,83800.0
2015-03-19 10:45:00,11.04,11.05,11.03,11.03,93400.0,7.3229,7.3296,7.3163,7.3163,93400.0
2015-03-19 10:50:00,11.03,11.04,11.02,11.04,66700.0,7.3163,7.3229,7.3097,7.3229,66700.0
2015-03-19 10:55:00,11.03,11.05,11.03,11.04,60900.0,7.3163,7.3296,7.3163,7.3229,60900.0
2015-03-19 11:00:00,11.04,11.06,11.04,11.05,146100.0,7.3229,7.3362,7.3229,7.3296,146100.0
2015-03-19 11:05:00,11.05,11.07,11.04,11.06,118100.0,7.3296,7.3428,7.3229,7.3362,118100.0
2015-03-19 11:10:00,11.06,11.07,11.05,11.05,54500.0,7.3362,7.3428,7.3296,7.3296,54500.0
2015-03-19 11:15:00,11.06,11.07,11.06,11.07,64200.0,7.3362,7.3428,7.3362,7.3428,64200.0
2015-03-19 11:20:00,11.07,11.07,11.06,11.07,14200.0,7.3428,7.3428,7.3362,7.3428,14200.0
2015-03-19 11:25:00,11.07,11.07,11.06,11.07,45500.0,7.3428,7.3428,7.3362,7.3428,45500.0
2015-03-19 11:30:00,11.06,11.07,11.05,11.07,137600.0,7.3362,7.3428,7.3296,7.3428,137600.0
2015-03-19 11:35:00,11.07,11.07,11.05,11.05,84900.0,7.3428,7.3428,7.3296,7.3296,84900.0
2015-03-19 11:40:00,11.06,11.06,11.04,11.04,54800.0,7.3362,7.3362,7.3229,7.3229,54800.0
2015-03-19 11:45:00,11.04,11.04,11.02,11.03,96900.0,7.3229,7.3229,7.3097,7.3163,96900.0
2015-03-19 11:50:00,11.03,11.03,11.0,11.01,72600.0,7.3163,7.3163,7.2964,7.303,72600.0
2015-03-19 11:55:00,11.02,11.02,11.01,11.01,25700.0,7.3097,7.3097,7.303,7.303,25700.0
2015-03-19 12:00:00,11.01,11.02,10.99,10.99,166800.0,7.303,7.3097,7.2898,7.2898,166800.0
2015-03-19 12:05:00,10.99,11.01,10.98,10.99,385500.0,7.2898,7.303,7.2831,7.2898,385500.0
2015-03-19 12:10:00,10.99,11.0,10.98,11.0,35500.0,7.2898,7.2964,7.2831,7.2964,35500.0
2015-03-19 12:15:00,11.0,11.03,10.99,11.03,120100.0,7.2964,7.3163,7.2898,7.3163,120100.0
2015-03-19 12:20:00,11.03,11.05,11.02,11.04,80800.0,7.3163,7.3296,7.3097,7.3229,80800.0
2015-03-19 12:25:00,11.03,11.06,11.03,11.06,73600.0,7.3163,7.3362,7.3163,7.3362,73600.0
2015-03-19 12:30:00,11.06,11.06,11.04,11.04,66000.0,7.3362,7.3362,7.3229,7.3229,66000.0
2015-03-19 12:35:00,11.04,11.05,11.02,11.02,33600.0,7.3229,7.3296,7.3097,7.3097,33600.0
2015-03-19 12:40:00,11.03,11.06,11.02,11.05,86100.0,7.3163,7.3362,7.3097,7.3296,86100.0
2015-03-19 12:45:00,11.05,11.07,11.05,11.06,112400.0,7.3296,7.3428,7.3296,7.3362,112400.0
2015-03-19 12:50:00,11.07,11.08,11.05,11.08,128400.0,7.3428,7.3495,7.3296,7.3495,128400.0
2015-03-19 12:55:00,11.08,11.08,11.07,11.08,21200.0,7.3495,7.3495,7.3428,7.3495,21200.0
2015-03-19 13:00:00,11.07,11.08,11.07,11.07,22200.0,7.3428,7.3495,7.3428,7.3428,22200.0
2015-03-19 13:05:00,11.08,11.08,11.06,11.07,22200.0,7.3495,7.3495,7.3362,7.3428,22200.0
2015-03-19 13:10:00,11.07,11.08,11.06,11.08,32300.0,7.3428,7.3495,7.3362,7.3495,32300.0
2015-03-19 13:15:00,11.08,11.09,11.07,11.08,41200.0,7.3495,7.3561,7.3428,7.3495,41200.0
2015-03-19 13:20:00,11.08,11.09,11.07,11.08,36400.0,7.3495,7.3561,7.3428,7.3495,36400.0
2015-03-19 13:25:00,11.07,11.09,11.07,11.08,21900.0,7.3428,7.3561,7.3428,7.3495,21900.0
2015-03-19 13:30:00,11.08,11.09,11.07,11.08,19500.0,7.3495,7.3561,7.3428,7.3495,19500.0
2015-03-19 13:35:00,11.07,11.08,11.06,11.06,27500.0,7.3428,7.3495,7.3362,7.3362,27500.0
2015-03-19 13:40:00,11.06,11.07,11.06,11.07,14400.0,7.3362,7.3428,7.3362,7.3428,14400.0
2015-03-19 13:45:00,11.06,11.07,11.06,11.07,17600.0,7.3362,7.3428,7.3362,7.3428,17600.0
2015-03-19 13:50:00,11.06,11.07,11.06,11.07,12800.0,7.3362,7.3428,7.3362,7.3428,12800.0
2015-03-19 13:55:00,11.07,11.07,11.05,11.05,28600.0,7.3428,7.3428,7.3296,7.3296,28600.0
2015-03-19 14:00:00,11.05,11.07,11.05,11.07,41500.0,7.3296,7.3428,7.3296,7.3428,41500.0
2015-03-19 14:05:00,11.07,11.08,11.06,11.08,48400.0,7.3428,7.3495,7.3362,7.3495,48400.0
2015-03-19 14:10:00,11.08,11.08,11.06,11.06,45100.0,7.3495,7.3495,7.3362,7.3362,45100.0
2015-03-19 14:15:00,11.06,11.07,11.05,11.05,17000.0,7.3362,7.3428,7.3296,7.3296,17000.0
2015-03-19 14:20:00,11.05,11.06,11.04,11.05,62500.0,7.3296,7.3362,7.3229,7.3296,62500.0
2015-03-19 14:25:00,11.06,11.07,11.05,11.07,29300.0,7.3362,7.3428,7.3296,7.3428,29300.0
2015-03-19 14:30:00,11.07,11.08,11.06,11.07,66700.0,7.3428,7.3495,7.3362,7.3428,66700.0
2015-03-19 14:35:00,11.06,11.08,11.05,11.08,86800.0,7.3362,7.3495,7.3296,7.3495,86800.0
2015-03-19 14:40:00,11.08,11.08,11.07,11.08,21200.0,7.3495,7.3495,7.3428,7.3495,21200.0
2015-03-19 14:45:00,11.08,11.08,11.07,11.08,22300.0,7.3495,7.3495,7.3428,7.3495,22300.0
2015-03-19 14:50:00,11.07,11.08,11.07,11.07,28800.0,7.3428,7.3495,7.3428,7.3428,28800.0
2015-03-19 14:55:00,11.07,11.09,11.07,11.09,40000.0,7.3428,7.3561,7.3428,7.3561,40000.0
2015-03-19 15:00:00,11.09,11.1,11.08,11.1,37500.0,7.3561,7.3627,7.3495,7.3627,37500.0
2015-03-19 15:05:00,11.1,11.11,11.09,11.1,157900.0,7.3627,7.3694,7.3561,7.3627,157900.0
2015-03-19 15:10:00,11.1,11.11,11.1,11.11,34800.0,7.3627,7.3694,7.3627,7.3694,34800.0
2015-03-19 15:15:00,11.11,11.11,11.1,11.1,25800.0,7.3694,7.3694,7.3627,7.3627,25800.0
2015-03-19 15:20:00,11.1,11.11,11.09,11.09,75200.0,7.3627,7.3694,7.3561,7.3561,75200.0
2015-03-19 15:25:00,11.1,11.1,11.09,11.09,33300.0,7.3627,7.3627,7.3561,7.3561,33300.0
2015-03-19 15:30:00,11.09,11.12,11.09,11.12,202300.0,7.3561,7.376,7.3561,7.376,202300.0
2015-03-19 15:35:00,11.12,11.13,11.11,11.13,85200.0,7.376,7.3826,7.3694,7.3826,85200.0
2015-03-19 15:40:00,11.13,11.13,11.11,11.11,131500.0,7.3826,7.3826,7.3694,7.3694,131500.0
2015-03-19 15:45:00,11.11,11.11,11.1,11.11,64900.0,7.3694,7.3694,7.3627,7.3694,64900.0
2015-03-19 15:50:00,11.1,11.11,11.1,11.1,77300.0,7.3627,7.3694,7.3627,7.3627,77300.0
2015-03-19 15:55:00,11.11,11.11,11.1,11.1,312800.0,7.3694,7.3694,7.3627,7.3627,312800.0
2015-03-20 09:30:00,11.2,11.22,11.09,11.1,957200.0,7.4291,7.4423,7.3561,7.3627,957200.0
2015-03-20 09:35:00,11.11,11.11,11.07,11.1,374200.0,7.3694,7.3694,7.3428,7.3627,374200.0
2015-03-20 09:40:00,11.11,11.16,11.1,11.16,110200.0,7.3694,7.4025,7.3627,7.4025,110200.0
2015-03-20 09:45:00,11.15,11.17,11.14,11.17,48600.0,7.3959,7.4092,7.3893,7.4092,48600.0
2015-03-20 09:50:00,11.17,11.22,11.17,11.19,186500.0,7.4092,7.4423,7.4092,7.4224,186500.0
2015-03-20 09:55:00,11.19,11.19,11.14,11.14,32500.0,7.4224,7.4224,7.3893,7.3893,32500.0
2015-03-20 10:00:00,11.15,11.16,11.14,11.15,38600.0,7.3959,7.4025,7.3893,7.3959,38600.0
2015-03-20 10:05:00,11.15,11.15,11.13,11.15,64500.0,7.3959,7.3959,7.3826,7.3959,64500.0
2015-03-20 10:10:00,11.15,11.16,11.14,11.16,80400.0,7.3959,7.4025,7.3893,7.4025,80400.0
2015-03-20 10:15:00,11.16,11.16,11.14,11.15,35400.0,7.4025,7.4025,7.3893,7.3959,35400.0
2015-03-20 10:20:00,11.15,11.16,11.15,11.16,37800.0,7.3959,7.4025,7.3959,7.4025,37800.0
2015-03-20 10:25:00,11.16,11.17,11.15,11.16,86100.0,7.4025,7.4092,7.3959,7.4025,86100.0
2015-03-20 10:30:00,11.16,11.2,11.16,11.2,171100.0,7.4025,7.4291,7.4025,7.4291,171100.0
2015-03-20 10:35:00,11.2,11.21,11.18,11.2,340200.0,7.4291,7.4357,7.4158,7.4291,340200.0
2015-03-20 10:40:00,11.2,11.22,11.19,11.21,47400.0,7.4291,7.4423,7.4224,7.4357,47400.0
2015-03-20 10:45:00,11.22,11.22,11.2,11.21,94700.0,7.4423,7.4423,7.4291,7.4357,94700.0
2015-03-20 10:50:00,11.2,11.21,11.2,11.2,13700.0,7.4291,7.4357,7.4291,7.4291,13700.0
2015-03-20 10:55:00,11.21,11.22,11.2,11.21,47100.0,7.4357,7.4423,7.4291,7.4357,47100.0
2015-03-20 11:00:00,11.2,11.23,11.2,11.22,72400.0,7.4291,7.449,7.4291,7.4423,72400.0
2015-03-20 11:05:00,11.22,11.23,11.2,11.21,34600.0,7.4423,7.449,7.4291,7.4357,34600.0
2015-03-20 11:10:00,11.2,11.21,11.2,11.2,13300.0,7.4291,7.4357,7.4291,7.4291,13300.0
2015-03-20 11:15:00,11.2,11.21,11.2,11.21,17900.0,7.4291,7.4357,7.4291,7.4357,17900.0
2015-03-20 11:20:00,11.21,11.22,11.2,11.22,28300.0,7.4357,7.4423,7.4291,7.4423,28300.0
2015-03-20 11:25:00,11.21,11.22,11.2,11.2,39000.0,7.4357,7.4423,7.4291,7.4291,39000.0
2015-03-20 11:30:00,11.2,11.21,11.2,11.21,8700.0,7.4291,7.4357,7.4291,7.4357,8700.0
2015-03-20 11:35:00,11.21,11.21,11.2,11.2,8400.0,7.4357,7.4357,7.4291,7.4291,8400.0
2015-03-20 11:40:00,11.2,11.21,11.2,11.21,13600.0,7.4291,7.4357,7.4291,7.4357,13600.0
2015-03-20 11:45:00,11.21,11.23,11.2,11.23,79400.0,7.4357,7.449,7.4291,7.449,79400.0
2015-03-20 11:50:00,11.23,11.23,11.22,11.23,16400.0,7.449,7.449,7.4423,7.449,16400.0
2015-03-20 11:55:00,11.23,11.23,11.21,11.22,51200.0,7.449,7.449,7.4357,7.4423,51200.0
2015-03-20 12:00:00,11.21,11.22,11.21,11.21,13400.0,7.4357,7.4423,7.4357,7.4357,13400.0
2015-03-20 12:05:00,11.22,11.22,11.2,11.21,110000.0,7.4423,7.4423,7.4291,7.4357,110000.0
2015-03-20 12:10:00,11.2,11.22,11.2,11.22,55100.0,7.4291,7.4423,7.4291,7.4423,55100.0
2015-03-20 12:15:00,11.21,11.23,11.21,11.23,15300.0,7.4357,7.449,7.4357,7.449,15300.0
2015-03-20 12:20:00,11.23,11.23,11.21,11.21,48700.0,7.449,7.449,7.4357,7.4357,48700.0
2015-03-20 12:25:00,11.21,11.22,11.21,11.22,6900.0,7.4357,7.4423,7.4357,7.4423,6900.0
2015-03-20 12:30:00,11.21,11.23,11.21,11.23,40600.0,7.4357,7.449,7.4357,7.449,40600.0
2015-03-20 12:35:00,11.23,11.23,11.22,11.23,1300.0,7.449,7.449,7.4423,7.449,1300.0
2015-03-20 12:40:00,11.22,11.23,11.22,11.23,4600.0,7.4423,7.449,7.4423,7.449,4600.0
2015-03-20 12:45:00,11.22,11.23,11.22,11.23,11100.0,7.4423,7.449,7.4423,7.449,11100.0
2015-03-20 12:50:00,11.23,11.23,11.21,11.23,104400.0,7.449,7.449,7.4357,7.449,104400.0
2015-03-20 12:55:00,11.23,11.23,11.22,11.22,20900.0,7.449,7.449,7.4423,7.4423,20900.0
2015-03-20 13:00:00,11.22,11.23,11.21,11.21,26400.0,7.4423,7.449,7.4357,7.4357,26400.0
2015-03-20 13:05:00,11.21,11.22,11.21,11.21,8200.0,7.4357,7.4423,7.4357,7.4357,8200.0
2015-03-20 13:10:00,11.21,11.22,11.21,11.21,16900.0,7.4357,7.4423,7.4357,7.4357,16900.0
2015-03-20 13:15:00,11.21,11.23,11.21,11.21,50700.0,7.4357,7.449,7.4357,7.4357,50700.0
2015-03-20 13:20:00,11.21,11.22,11.21,11.21,6400.0,7.4357,7.4423,7.4357,7.4357,6400.0
2015-03-20 13:25:00,11.21,11.22,11.2,11.2,20300.0,7.4357,7.4423,7.4291,7.4291,20300.0
2015-03-20 13:30:00,11.2,11.21,11.2,11.2,6600.0,7.4291,7.4357,7.4291,7.4291,6600.0
2015-03-20 13:35:00,11.2,11.21,11.19,11.19,17200.0,7.4291,7.4357,7.4224,7.4224,17200.0
2015-03-20 13:40:00,11.2,11.21,11.19,11.2,42500.0,7.4291,7.4357,7.4224,7.4291,42500.0
2015-03-20 13:45:00,11.2,11.21,11.19,11.19,22900.0,7.4291,7.4357,7.4224,7.4224,22900.0
2015-03-20 13:50:00,11.19,11.2,11.19,11.19,4800.0,7.4224,7.4291,7.4224,7.4224,4800.0
2015-03-20 13:55:00,11.19,11.2,11.19,11.2,47300.0,7.4224,7.4291,7.4224,7.4291,47300.0
2015-03-20 14:00:00,11.2,11.21,11.19,11.19,28500.0,7.4291,7.4357,7.4224,7.4224,28500.0
2015-03-20 14:05:00,11.2,11.21,11.19,11.2,45900.0,7.4291,7.4357,7.4224,7.4291,45900.0
2015-03-20 14:10:00,11.2,11.21,11.2,11.21,10200.0,7.4291,7.4357,7.4291,7.4357,10200.0
2015-03-20 14:15:00,11.21,11.22,11.2,11.22,33000.0,7.4357,7.4423,7.4291,7.4423,33000.0
2015-03-20 14:20:00,11.21,11.22,11.21,11.21,17600.0,7.4357,7.4423,7.4357,7.4357,17600.0
2015-03-20 14:25:00,11.22,11.22,11.21,11.22,26100.0,7.4423,7.4423,7.4357,7.4423,26100.0
2015-03-20 14:30:00,11.22,11.22,11.21,11.22,28200.0,7.4423,7.4423,7.4357,7.4423,28200.0
2015-03-20 14:35:00,11.22,11.23,11.21,11.23,42200.0,7.4423,7.449,7.4357,7.449,42200.0
2015-03-20 14:40:00,11.23,11.23,11.21,11.21,70100.0,7.449,7.449,7.4357,7.4357,70100.0
2015-03-20 14:45:00,11.21,11.22,11.21,11.21,13300.0,7.4357,7.4423,7.4357,7.4357,13300.0
2015-03-20 14:50:00,11.21,11.23,11.21,11.22,82800.0,7.4357,7.449,7.4357,7.4423,82800.0
2015-03-20 14:55:00,11.22,11.23,11.22,11.23,9500.0,7.4423,7.449,7.4423,7.449,9500.0
2015-03-20 15:00:00,11.23,11.23,11.22,11.23,19400.0,7.449,7.449,7.4423,7.449,19400.0
2015-03-20 15:05:00,11.22,11.23,11.22,11.23,17600.0,7.4423,7.449,7.4423,7.449,17600.0
2015-03-20 15:10:00,11.23,11.23,11.22,11.23,16200.0,7.449,7.449,7.4423,7.449,16200.0
2015-03-20 15:15:00,11.23,11.23,11.21,11.22,63500.0,7.449,7.449,7.4357,7.4423,63500.0
2015-03-20 15:20:00,11.21,11.22,11.2,11.21,65600.0,7.4357,7.4423,7.4291,7.4357,65600.0
2015-03-20 15:25:00,11.21,11.22,11.21,11.22,14700.0,7.4357,7.4423,7.4357,7.4423,14700.0
2015-03-20 15:30:00,11.21,11.23,11.21,11.23,118200.0,7.4357,7.449,7.4357,7.449,118200.0
2015-03-20 15:35:00,11.23,11.23,11.22,11.23,129000.0,7.449,7.449,7.4423,7.449,129000.0
2015-03-20 15:40:00,11.23,11.23,11.22,11.23,81100.0,7.449,7.449,7.4423,7.449,81100.0
2015-03-20 15:45:00,11.23,11.23,11.22,11.22,156100.0,7.449,7.449,7.4423,7.4423,156100.0
2015-03-20 15:50:00,11.23,11.3,11.22,11.25,1095600.0,7.449,7.4954,7.4423,7.4622,1095600.0
2015-03-20 15:55:00,11.25,11.26,11.24,11.25,579100.0,7.4622,7.4689,7.4556,7.4622,579100.0
2015-03-23 09:30:00,11.27,11.27,11.21,11.23,125200.0,7.4755,7.4755,7.4357,7.449,125200.0
2015-03-23 09:35:00,11.22,11.29,11.22,11.29,48400.0,7.4423,7.4887,7.4423,7.4887,48400.0
2015-03-23 09:40:00,11.29,11.3,11.25,11.26,56700.0,7.4887,7.4954,7.4622,7.4689,56700.0
2015-03-23 09:45:00,11.26,11.29,11.25,11.27,80100.0,7.4689,7.4887,7.4622,7.4755,80100.0
2015-03-23 09:50:00,11.27,11.28,11.24,11.25,181600.0,7.4755,7.4821,7.4556,7.4622,181600.0
2015-03-23 09:55:00,11.25,11.25,11.22,11.23,50300.0,7.4622,7.4622,7.4423,7.449,50300.0
2015-03-23 10:00:00,11.23,11.26,11.22,11.23,317700.0,7.449,7.4689,7.4423,7.449,317700.0
2015-03-23 10:05:00,11.23,11.25,11.23,11.24,41400.0,7.449,7.4622,7.449,7.4556,41400.0
2015-03-23 10:10:00,11.24,11.25,11.21,11.24,67700.0,7.4556,7.4622,7.4357,7.4556,67700.0
2015-03-23 10:15:00,11.24,11.25,11.22,11.22,36500.0,7.4556,7.4622,7.4423,7.4423,36500.0
2015-03-23 10:20:00,11.23,11.24,11.22,11.24,33400.0,7.449,7.4556,7.4423,7.4556,33400.0
2015-03-23 10:25:00,11.24,11.24,11.21,11.21,78200.0,7.4556,7.4556,7.4357,7.4357,78200.0
2015-03-23 10:30:00,11.21,11.22,11.2,11.21,23800.0,7.4357,7.4423,7.4291,7.4357,23800.0
2015-03-23 10:35:00,11.21,11.21,11.18,11.2,71000.0,7.4357,7.4357,7.4158,7.4291,71000.0
2015-03-23 10:40:00,11.21,11.22,11.2,11.21,38700.0,7.4357,7.4423,7.4291,7.4357,38700.0
2015-03-23 10:45:00,11.21,11.21,11.2,11.21,19800.0,7.4357,7.4357,7.4291,7.4357,19800.0
2015-03-23 10:50:00,11.21,11.23,11.2,11.21,68400.0,7.4357,7.449,7.4291,7.4357,68400.0
2015-03-23 10:55:00,11.21,11.22,11.2,11.22,35600.0,7.4357,7.4423,7.4291,7.4423,35600.0
2015-03-23 11:00:00,11.21,11.22,11.2,11.2,37200.0,7.4357,7.4423,7.4291,7.4291,37200.0
2015-03-23 11:05:00,11.2,11.21,11.19,11.21,49200.0,7.4291,7.4357,7.4224,7.4357,49200.0
2015-03-23 11:10:00,11.21,11.22,11.2,11.21,49400.0,7.4357,7.4423,7.4291,7.4357,49400.0
2015-03-23 11:15:00,11.2,11.21,11.19,11.19,31500.0,7.4291,7.4357,7.4224,7.4224,31500.0
2015-03-23 11:20:00,11.19,11.21,11.18,11.19,49800.0,7.4224,7.4357,7.4158,7.4224,49800.0
2015-03-23 11:25:00,11.19,11.19,11.17,11.18,38300.0,7.4224,7.4224,7.4092,7.4158,38300.0
2015-03-23 11:30:00,11.18,11.18,11.16,11.16,33600.0,7.4158,7.4158,7.4025,7.4025,33600.0
2015-03-23 11:35:00,11.17,11.19,11.16,11.19,58100.0,7.4092,7.4224,7.4025,7.4224,58100.0
2015-03-23 11:40:00,11.19,11.2,11.18,11.19,48400.0,7.4224,7.4291,7.4158,7.4224,48400.0
2015-03-23 11:45:00,11.18,11.2,11.18,11.18,45900.0,7.4158,7.4291,7.4158,7.4158,45900.0
2015-03-23 11:50:00,11.18,11.19,11.17,11.18,27000.0,7.4158,7.4224,7.4092,7.4158,27000.0
2015-03-23 11:55:00,11.18,11.19,11.17,11.19,45700.0,7.4158,7.4224,7.4092,7.4224,45700.0
2015-03-23 12:00:00,11.19,11.19,11.18,11.18,20800.0,7.4224,7.4224,7.4158,7.4158,20800.0
2015-03-23 12:05:00,11.18,11.19,11.17,11.17,22500.0,7.4158,7.4224,7.4092,7.4092,22500.0
2015-03-23 12:10:00,11.17,11.18,11.16,11.16,24900.0,7.4092,7.4158,7.4025,7.4025,24900.0
2015-03-23 12:15:00,11.16,11.17,11.16,11.16,13300.0,7.4025,7.4092,7.4025,7.4025,13300.0
2015-03-23 12:20:00,11.17,11.18,11.16,11.18,36600.0,7.4092,7.4158,7.4025,7.4158,36600.0
2015-03-23 12:25:00,11.18,11.18,11.16,11.16,32500.0,7.4158,7.4158,7.4025,7.4025,32500.0
2015-03-23 12:30:00,11.17,11.18,11.16,11.18,33000.0,7.4092,7.4158,7.4025,7.4158,33000.0
2015-03-23 12:35:00,11.17,11.19,11.17,11.19,45400.0,7.4092,7.4224,7.4092,7.4224,45400.0
2015-03-23 12:40:00,11.19,11.2,11.18,11.2,27700.0,7.4224,7.4291,7.4158,7.4291,27700.0
2015-03-23 12:45:00,11.2,11.2,11.19,11.2,5600.0,7.4291,7.4291,7.4224,7.4291,5600.0
2015-03-23 12:50:00,11.2,11.2,11.19,11.2,15400.0,7.4291,7.4291,7.4224,7.4291,15400.0
2015-03-23 12:55:00,11.2,11.2,11.19,11.19,11100.0,7.4291,7.4291,7.4224,7.4224,11100.0
2015-03-23 13:00:00,11.19,11.2,11.18,11.19,64800.0,7.4224,7.4291,7.4158,7.4224,64800.0
2015-03-23 13:05:00,11.18,11.19,11.18,11.19,11000.0,7.4158,7.4224,7.4158,7.4224,11000.0
2015-03-23 13:10:00,11.19,11.2,11.18,11.2,34900.0,7.4224,7.4291,7.4158,7.4291,34900.0
2015-03-23 13:15:00,11.2,11.2,11.18,11.19,30900.0,7.4291,7.4291,7.4158,7.4224,30900.0
2015-03-23 13:20:00,11.19,11.19,11.18,11.19,26000.0,7.4224,7.4224,7.4158,7.4224,26000.0
2015-03-23 13:25:00,11.19,11.19,11.18,11.19,15700.0,7.4224,7.4224,7.4158,7.4224,15700.0
2015-03-23 13:30:00,11.18,11.19,11.18,11.19,11100.0,7.4158,7.4224,7.4158,7.4224,11100.0
2015-03-23 13:35:00,11.19,11.19,11.18,11.18,17200.0,7.4224,7.4224,7.4158,7.4158,17200.0
2015-03-23 13:40:00,11.18,11.19,11.18,11.19,44800.0,7.4158,7.4224,7.4158,7.4224,44800.0
2015-03-23 13:45:00,11.18,11.19,11.18,11.19,21100.0,7.4158,7.4224,7.4158,7.4224,21100.0
2015-03-23 13:50:00,11.19,11.19,11.18,11.19,10800.0,7.4224,7.4224,7.4158,7.4224,10800.0
2015-03-23 13:55:00,11.19,11.21,11.18,11.21,120600.0,7.4224,7.4357,7.4158,7.4357,120600.0
2015-03-23 14:00:00,11.2,11.21,11.2,11.21,55400.0,7.4291,7.4357,7.4291,7.4357,55400.0
2015-03-23 14:05:00,11.21,11.21,11.2,11.21,9400.0,7.4357,7.4357,7.4291,7.4357,9400.0
2015-03-23 14:10:00,11.21,11.23,11.2,11.23,37400.0,7.4357,7.449,7.4291,7.449,37400.0
2015-03-23 14:15:00,11.23,11.23,11.21,11.21,135000.0,7.449,7.449,7.4357,7.4357,135000.0
2015-03-23 14:20:00,11.21,11.22,11.21,11.21,18400.0,7.4357,7.4423,7.4357,7.4357,18400.0
2015-03-23 14:25:00,11.21,11.24,11.21,11.24,100000.0,7.4357,7.4556,7.4357,7.4556,100000.0
2015-03-23 14:30:00,11.24,11.24,11.22,11.22,61000.0,7.4556,7.4556,7.4423,7.4423,61000.0
2015-03-23 14:35:00,11.23,11.23,11.21,11.21,45100.0,7.449,7.449,7.4357,7.4357,45100.0
2015-03-23 14:40:00,11.21,11.22,11.21,11.21,23000.0,7.4357,7.4423,7.4357,7.4357,23000.0
2015-03-23 14:45:00,11.21,11.22,11.21,11.21,15800.0,7.4357,7.4423,7.4357,7.4357,15800.0
2015-03-23 14:50:00,11.21,11.22,11.21,11.22,31500.0,7.4357,7.4423,7.4357,7.4423,31500.0
2015-03-23 14:55:00,11.21,11.22,11.21,11.21,14100.0,7.4357,7.4423,7.4357,7.4357,14100.0
2015-03-23 15:00:00,11.22,11.22,11.21,11.22,16800.0,7.4423,7.4423,7.4357,7.4423,16800.0
2015-03-23 15:05:00,11.22,11.22,11.21,11.21,59700.0,7.4423,7.4423,7.4357,7.4357,59700.0
2015-03-23 15:10:00,11.21,11.22,11.2,11.2,70000.0,7.4357,7.4423,7.4291,7.4291,70000.0
2015-03-23 15:15:00,11.2,11.21,11.19,11.19,57200.0,7.4291,7.4357,7.4224,7.4224,57200.0
2015-03-23 15:20:00,11.2,11.2,11.19,11.19,11800.0,7.4291,7.4291,7.4224,7.4224,11800.0
2015-03-23 15:25:00,11.19,11.2,11.19,11.19,19000.0,7.4224,7.4291,7.4224,7.4224,19000.0
2015-03-23 15:30:00,11.2,11.2,11.19,11.2,17300.0,7.4291,7.4291,7.4224,7.4291,17300.0
2015-03-23 15:35:00,11.2,11.2,11.19,11.2,55300.0,7.4291,7.4291,7.4224,7.4291,55300.0
2015-03-23 15:40:00,11.19,11.2,11.18,11.18,59200.0,7.4224,7.4291,7.4158,7.4158,59200.0
2015-03-23 15:45:00,11.19,11.19,11.17,11.18,159400.0,7.4224,7.4224,7.4092,7.4158,159400.0
2015-03-23 15:50:00,11.18,11.18,11.16,11.16,163300.0,7.4158,7.4158,7.4025,7.4025,163300.0
2015-03-23 15:55:00,11.16,11.17,11.15,11.16,428000.0,7.4025,7.4092,7.3959,7.4025,428000.0
2015-03-24 09:30:00,11.11,11.11,11.0,11.05,599300.0,7.3694,7.3694,7.2964,7.3296,599300.0
2015-03-24 09:35:00,11.06,11.06,11.02,11.05,277900.0,7.3362,7.3362,7.3097,7.3296,277900.0
2015-03-24 09:40:00,11.05,11.05,11.0,11.01,99000.0,7.3296,7.3296,7.2964,7.303,99000.0
2015-03-24 09:45:00,11.0,11.03,11.0,11.03,532600.0,7.2964,7.3163,7.2964,7.3163,532600.0
2015-03-24 09:50:00,11.03,11.05,11.02,11.04,60100.0,7.3163,7.3296,7.3097,7.3229,60100.0
2015-03-24 09:55:00,11.05,11.05,11.02,11.02,65100.0,7.3296,7.3296,7.3097,7.3097,65100.0
2015-03-24 10:00:00,11.03,11.04,11.02,11.03,105700.0,7.3163,7.3229,7.3097,7.3163,105700.0
2015-03-24 10:05:00,11.03,11.05,11.02,11.05,136300.0,7.3163,7.3296,7.3097,7.3296,136300.0
2015-03-24 10:10:00,11.06,11.06,11.04,11.05,49000.0,7.3362,7.3362,7.3229,7.3296,49000.0
2015-03-24 10:15:00,11.05,11.07,11.04,11.06,72800.0,7.3296,7.3428,7.3229,7.3362,72800.0
2015-03-24 10:20:00,11.07,11.07,11.02,11.03,270100.0,7.3428,7.3428,7.3097,7.3163,270100.0
2015-03-24 10:25:00,11.04,11.08,11.03,11.08,368000.0,7.3229,7.3495,7.3163,7.3495,368000.0
2015-03-24 10:30:00,11.08,11.08,11.06,11.07,37500.0,7.3495,7.3495,7.3362,7.3428,37500.0
2015-03-24 10:35:00,11.06,11.07,11.05,11.06,55300.0,7.3362,7.3428,7.3296,7.3362,55300.0
2015-03-24 10:40:00,11.07,11.08,11.05,11.06,114900.0,7.3428,7.3495,7.3296,7.3362,114900.0
2015-03-24 10:45:00,11.06,11.07,11.04,11.05,85900.0,7.3362,7.3428,7.3229,7.3296,85900.0
2015-03-24 10:50:00,11.05,11.07,11.05,11.07,108100.0,7.3296,7.3428,7.3296,7.3428,108100.0
2015-03-24 10:55:00,11.07,11.07,11.06,11.07,67800.0,7.3428,7.3428,7.3362,7.3428,67800.0
2015-03-24 11:00:00,11.07,11.08,11.06,11.08,27200.0,7.3428,7.3495,7.3362,7.3495,27200.0
2015-03-24 11:05:00,11.08,11.1,11.07,11.1,75600.0,7.3495,7.3627,7.3428,7.3627,75600.0
2015-03-24 11:10:00,11.1,11.11,11.09,11.1,70000.0,7.3627,7.3694,7.3561,7.3627,70000.0
2015-03-24 11:15:00,11.1,11.1,11.09,11.1,23400.0,7.3627,7.3627,7.3561,7.3627,23400.0
2015-03-24 11:20:00,11.1,11.11,11.09,11.1,61000.0,7.3627,7.3694,7.3561,7.3627,61000.0
2015-03-24 11:25:00,11.1,11.1,11.09,11.09,26800.0,7.3627,7.3627,7.3561,7.3561,26800.0
2015-03-24 11:30:00,11.1,11.1,11.09,11.1,12600.0,7.3627,7.3627,7.3561,7.3627,12600.0
2015-03-24 11:35:00,11.1,11.1,11.09,11.1,8400.0,7.3627,7.3627,7.3561,7.3627,8400.0
2015-03-24 11:40:00,11.1,11.1,11.08,11.08,42200.0,7.3627,7.3627,7.3495,7.3495,42200.0
2015-03-24 11:45:00,11.09,11.09,11.08,11.08,27300.0,7.3561,7.3561,7.3495,7.3495,27300.0
2015-03-24 11:50:00,11.08,11.09,11.08,11.09,13200.0,7.3495,7.3561,7.3495,7.3561,13200.0
2015-03-24 11:55:00,11.09,11.09,11.08,11.09,26000.0,7.3561,7.3561,7.3495,7.3561,26000.0
2015-03-24 12:00:00,11.09,11.09,11.08,11.09,38800.0,7.3561,7.3561,7.3495,7.3561,38800.0
2015-03-24 12:05:00,11.09,11.09,11.08,11.09,17700.0,7.3561,7.3561,7.3495,7.3561,17700.0
2015-03-24 12:10:00,11.09,11.1,11.08,11.09,41600.0,7.3561,7.3627,7.3495,7.3561,41600.0
2015-03-24 12:15:00,11.09,11.1,11.09,11.1,23500.0,7.3561,7.3627,7.3561,7.3627,23500.0
2015-03-24 12:20:00,11.1,11.1,11.08,11.08,25300.0,7.3627,7.3627,7.3495,7.3495,25300.0
2015-03-24 12:25:00,11.08,11.09,11.08,11.08,29400.0,7.3495,7.3561,7.3495,7.3495,29400.0
2015-03-24 12:30:00,11.08,11.09,11.07,11.08,20600.0,7.3495,7.3561,7.3428,7.3495,20600.0
2015-03-24 12:35:00,11.07,11.07,11.05,11.07,71800.0,7.3428,7.3428,7.3296,7.3428,71800.0
2015-03-24 12:40:00,11.06,11.07,11.06,11.07,14800.0,7.3362,7.3428,7.3362,7.3428,14800.0
2015-03-24 12:45:00,11.06,11.07,11.05,11.05,34800.0,7.3362,7.3428,7.3296,7.3296,34800.0
2015-03-24 12:50:00,11.05,11.06,11.05,11.05,28400.0,7.3296,7.3362,7.3296,7.3296,28400.0
2015-03-24 12:55:00,11.05,11.07,11.05,11.05,92100.0,7.3296,7.3428,7.3296,7.3296,92100.0
2015-03-24 13:00:00,11.05,11.07,11.05,11.07,69600.0,7.3296,7.3428,7.3296,7.3428,69600.0
2015-03-24 13:05:00,11.07,11.07,11.06,11.07,9500.0,7.3428,7.3428,7.3362,7.3428,9500.0
2015-03-24 13:10:00,11.06,11.07,11.05,11.07,49000.0,7.3362,7.3428,7.3296,7.3428,49000.0
2015-03-24 13:15:00,11.07,11.07,11.06,11.06,5100.0,7.3428,7.3428,7.3362,7.3362,5100.0
2015-03-24 13:20:00,11.07,11.07,11.06,11.07,10000.0,7.3428,7.3428,7.3362,7.3428,10000.0
2015-03-24 13:25:00,11.07,11.07,11.03,11.04,313800.0,7.3428,7.3428,7.3163,7.3229,313800.0
2015-03-24 13:30:00,11.04,11.04,11.02,11.03,343900.0,7.3229,7.3229,7.3097,7.3163,343900.0
2015-03-24 13:35:00,11.03,11.03,11.0,11.02,747000.0,7.3163,7.3163,7.2964,7.3097,747000.0
2015-03-24 13:40:00,11.01,11.02,11.01,11.01,45800.0,7.303,7.3097,7.303,7.303,45800.0
2015-03-24 13:45:00,11.01,11.02,10.99,11.0,706400.0,7.303,7.3097,7.2898,7.2964,706400.0
2015-03-24 13:50:00,11.01,11.02,10.99,11.01,216100.0,7.303,7.3097,7.2898,7.303,216100.0
2015-03-24 13:55:00,11.01,11.02,11.0,11.02,63100.0,7.303,7.3097,7.2964,7.3097,63100.0
2015-03-24 14:00:00,11.02,11.03,11.01,11.03,104200.0,7.3097,7.3163,7.303,7.3163,104200.0
2015-03-24 14:05:00,11.03,11.05,11.01,11.04,228100.0,7.3163,7.3296,7.303,7.3229,228100.0
2015-03-24 14:10:00,11.04,11.05,11.03,11.04,296800.0,7.3229,7.3296,7.3163,7.3229,296800.0
2015-03-24 14:15:00,11.05,11.05,11.04,11.04,40200.0,7.3296,7.3296,7.3229,7.3229,40200.0
2015-03-24 14:20:00,11.04,11.05,11.04,11.05,42400.0,7.3229,7.3296,7.3229,7.3296,42400.0
2015-03-24 14:25:00,11.04,11.05,11.04,11.04,24600.0,7.3229,7.3296,7.3229,7.3229,24600.0
2015-03-24 14:30:00,11.04,11.05,11.04,11.05,48300.0,7.3229,7.3296,7.3229,7.3296,48300.0
2015-03-24 14:35:00,11.05,11.05,11.04,11.04,83700.0,7.3296,7.3296,7.3229,7.3229,83700.0
2015-03-24 14:40:00,11.04,11.05,11.04,11.05,24500.0,7.3229,7.3296,7.3229,7.3296,24500.0
2015-03-24 14:45:00,11.04,11.05,11.04,11.04,74400.0,7.3229,7.3296,7.3229,7.3229,74400.0
2015-03-24 14:50:00,11.05,11.05,11.04,11.04,25300.0,7.3296,7.3296,7.3229,7.3229,25300.0
2015-03-24 14:55:00,11.04,11.05,11.04,11.04,64000.0,7.3229,7.3296,7.3229,7.3229,64000.0
2015-03-24 15:00:00,11.04,11.05,11.04,11.05,42100.0,7.3229,7.3296,7.3229,7.3296,42100.0
2015-03-24 15:05:00,11.04,11.05,11.04,11.05,28600.0,7.3229,7.3296,7.3229,7.3296,28600.0
2015-03-24 15:10:00,11.04,11.05,11.04,11.04,42400.0,7.3229,7.3296,7.3229,7.3229,42400.0
2015-03-24 15:15:00,11.05,11.07,11.04,11.07,132700.0,7.3296,7.3428,7.3229,7.3428,132700.0
2015-03-24 15:20:00,11.07,11.07,11.04,11.04,276900.0,7.3428,7.3428,7.3229,7.3229,276900.0
2015-03-24 15:25:00,11.04,11.05,11.04,11.04,82200.0,7.3229,7.3296,7.3229,7.3229,82200.0
2015-03-24 15:30:00,11.04,11.05,11.04,11.04,34500.0,7.3229,7.3296,7.3229,7.3229,34500.0
2015-03-24 15:35:00,11.04,11.05,11.04,11.04,118100.0,7.3229,7.3296,7.3229,7.3229,118100.0
2015-03-24 15:40:00,11.04,11.06,11.04,11.06,230700.0,7.3229,7.3362,7.3229,7.3362,230700.0
2015-03-24 15:45:00,11.05,11.06,11.03,11.03,259400.0,7.3296,7.3362,7.3163,7.3163,259400.0
2015-03-24 15:50:00,11.03,11.05,11.02,11.04,332700.0,7.3163,7.3296,7.3097,7.3229,332700.0
2015-03-24 15:55:00,11.04,11.05,11.02,11.03,527000.0,7.3229,7.3296,7.3097,7.3163,527000.0
2015-03-25 09:30:00,11.03,11.09,10.91,10.92,186400.0,7.3163,7.3561,7.2367,7.2433,186400.0
2015-03-25 09:35:00,10.93,10.98,10.93,10.94,172400.0,7.25,7.2831,7.25,7.2566,172400.0
2015-03-25 09:40:00,10.94,10.94,10.9,10.92,161600.0,7.2566,7.2566,7.2301,7.2433,161600.0
2015-03-25 09:45:00,10.93,10.96,10.92,10.95,191900.0,7.25,7.2699,7.2433,7.2632,191900.0
2015-03-25 09:50:00,10.96,10.98,10.94,10.97,255300.0,7.2699,7.2831,7.2566,7.2765,255300.0
2015-03-25 09:55:00,10.97,11.0,10.96,10.99,115100.0,7.2765,7.2964,7.2699,7.2898,115100.0
2015-03-25 10:00:00,10.99,11.01,10.98,11.0,143100.0,7.2898,7.303,7.2831,7.2964,143100.0
2015-03-25 10:05:00,10.99,11.0,10.98,10.99,42000.0,7.2898,7.2964,7.2831,7.2898,42000.0
2015-03-25 10:10:00,11.0,11.0,10.97,10.98,48900.0,7.2964,7.2964,7.2765,7.2831,48900.0
2015-03-25 10:15:00,10.98,11.0,10.97,11.0,37800.0,7.2831,7.2964,7.2765,7.2964,37800.0
2015-03-25 10:20:00,11.0,11.01,10.99,11.0,47900.0,7.2964,7.303,7.2898,7.2964,47900.0
2015-03-25 10:25:00,11.0,11.0,10.98,10.98,31300.0,7.2964,7.2964,7.2831,7.2831,31300.0
2015-03-25 10:30:00,10.98,10.98,10.97,10.98,27400.0,7.2831,7.2831,7.2765,7.2831,27400.0
2015-03-25 10:35:00,10.97,10.99,10.97,10.97,36400.0,7.2765,7.2898,7.2765,7.2765,36400.0
2015-03-25 10:40:00,10.97,10.98,10.96,10.96,82000.0,7.2765,7.2831,7.2699,7.2699,82000.0
2015-03-25 10:45:00,10.96,10.97,10.94,10.95,394000.0,7.2699,7.2765,7.2566,7.2632,394000.0
2015-03-25 10:50:00,10.95,10.95,10.91,10.93,270600.0,7.2632,7.2632,7.2367,7.25,270600.0
2015-03-25 10:55:00,10.93,10.94,10.92,10.94,27900.0,7.25,7.2566,7.2433,7.2566,27900.0
2015-03-25 11:00:00,10.94,10.95,10.93,10.95,74900.0,7.2566,7.2632,7.25,7.2632,74900.0
2015-03-25 11:05:00,10.94,10.95,10.93,10.94,36600.0,7.2566,7.2632,7.25,7.2566,36600.0
2015-03-25 11:10:00,10.93,10.94,10.92,10.94,65200.0,7.25,7.2566,7.2433,7.2566,65200.0
2015-03-25 11:15:00,10.94,10.94,10.92,10.94,66600.0,7.2566,7.2566,7.2433,7.2566,66600.0
2015-03-25 11:20:00,10.94,10.94,10.92,10.93,39600.0,7.2566,7.2566,7.2433,7.25,39600.0
2015-03-25 11:25:00,10.93,10.94,10.93,10.94,23200.0,7.25,7.2566,7.25,7.2566,23200.0
2015-03-25 11:30:00,10.94,10.94,10.91,10.92,106400.0,7.2566,7.2566,7.2367,7.2433,106400.0
2015-03-25 11:35:00,10.92,10.94,10.91,10.92,333300.0,7.2433,7.2566,7.2367,7.2433,333300.0
2015-03-25 11:40:00,10.92,10.92,10.88,10.9,191300.0,7.2433,7.2433,7.2168,7.2301,191300.0
2015-03-25 11:45:00,10.9,10.91,10.89,10.9,67000.0,7.2301,7.2367,7.2234,7.2301,67000.0
2015-03-25 11:50:00,10.9,10.9,10.89,10.9,9400.0,7.2301,7.2301,7.2234,7.2301,9400.0
2015-03-25 11:55:00,10.9,10.9,10.88,10.89,74000.0,7.2301,7.2301,7.2168,7.2234,74000.0
2015-03-25 12:00:00,10.9,10.9,10.88,10.89,60800.0,7.2301,7.2301,7.2168,7.2234,60800.0
2015-03-25 12:05:00,10.88,10.89,10.88,10.88,14800.0,7.2168,7.2234,7.2168,7.2168,14800.0
2015-03-25 12:10:00,10.88,10.89,10.88,10.88,11000.0,7.2168,7.2234,7.2168,7.2168,11000.0
2015-03-25 12:15:00,10.88,10.89,10.88,10.88,14200.0,7.2168,7.2234,7.2168,7.2168,14200.0
2015-03-25 12:20:00,10.89,10.89,10.85,10.86,116500.0,7.2234,7.2234,7.1969,7.2035,116500.0
2015-03-25 12:25:00,10.86,10.87,10.85,10.86,75900.0,7.2035,7.2102,7.1969,7.2035,75900.0
2015-03-25 12:30:00,10.85,10.86,10.85,10.86,16600.0,7.1969,7.2035,7.1969,7.2035,16600.0
2015-03-25 12:35:00,10.86,10.87,10.85,10.87,34300.0,7.2035,7.2102,7.1969,7.2102,34300.0
2015-03-25 12:40:00,10.86,10.87,10.84,10.84,124900.0,7.2035,7.2102,7.1903,7.1903,124900.0
2015-03-25 12:45:00,10.85,10.86,10.84,10.86,26400.0,7.1969,7.2035,7.1903,7.2035,26400.0
2015-03-25 12:50:00,10.86,10.87,10.85,10.87,47700.0,7.2035,7.2102,7.1969,7.2102,47700.0
2015-03-25 12:55:00,10.87,10.88,10.86,10.88,35400.0,7.2102,7.2168,7.2035,7.2168,35400.0
2015-03-25 13:00:00,10.88,10.88,10.87,10.88,20300.0,7.2168,7.2168,7.2102,7.2168,20300.0
2015-03-25 13:05:00,10.88,10.89,10.87,10.89,94000.0,7.2168,7.2234,7.2102,7.2234,94000.0
2015-03-25 13:10:00,10.88,10.9,10.87,10.9,125900.0,7.2168,7.2301,7.2102,7.2301,125900.0
2015-03-25 13:15:00,10.9,10.9,10.88,10.88,64600.0,7.2301,7.2301,7.2168,7.2168,64600.0
2015-03-25 13:20:00,10.89,10.9,10.88,10.9,33000.0,7.2234,7.2301,7.2168,7.2301,33000.0
2015-03-25 13:25:00,10.9,10.91,10.89,10.91,49200.0,7.2301,7.2367,7.2234,7.2367,49200.0
2015-03-25 13:30:00,10.91,10.91,10.9,10.91,72500.0,7.2367,7.2367,7.2301,7.2367,72500.0
2015-03-25 13:35:00,10.9,10.92,10.9,10.91,45200.0,7.2301,7.2433,7.2301,7.2367,45200.0
2015-03-25 13:40:00,10.92,10.92,10.91,10.92,55000.0,7.2433,7.2433,7.2367,7.2433,55000.0
2015-03-25 13:45:00,10.92,10.92,10.91,10.91,25500.0,7.2433,7.2433,7.2367,7.2367,25500.0
2015-03-25 13:50:00,10.92,10.93,10.91,10.93,68000.0,7.2433,7.25,7.2367,7.25,68000.0
2015-03-25 13:55:00,10.93,10.93,10.91,10.92,135500.0,7.25,7.25,7.2367,7.2433,135500.0
2015-03-25 14:00:00,10.92,10.94,10.91,10.94,104200.0,7.2433,7.2566,7.2367,7.2566,104200.0
2015-03-25 14:05:00,10.94,10.94,10.91,10.91,99100.0,7.2566,7.2566,7.2367,7.2367,99100.0
2015-03-25 14:10:00,10.91,10.92,10.9,10.91,103600.0,7.2367,7.2433,7.2301,7.2367,103600.0
2015-03-25 14:15:00,10.91,10.92,10.9,10.91,62300.0,7.2367,7.2433,7.2301,7.2367,62300.0
2015-03-25 14:20:00,10.91,10.92,10.9,10.91,43400.0,7.2367,7.2433,7.2301,7.2367,43400.0
2015-03-25 14:25:00,10.91,10.92,10.9,10.92,33900.0,7.2367,7.2433,7.2301,7.2433,33900.0
2015-03-25 14:30:00,10.92,10.92,10.9,10.91,149700.0,7.2433,7.2433,7.2301,7.2367,149700.0
2015-03-25 14:35:00,10.91,10.91,10.9,10.9,48500.0,7.2367,7.2367,7.2301,7.2301,48500.0
2015-03-25 14:40:00,10.9,10.91,10.89,10.9,39900.0,7.2301,7.2367,7.2234,7.2301,39900.0
2015-03-25 14:45:00,10.89,10.9,10.88,10.88,64200.0,7.2234,7.2301,7.2168,7.2168,64200.0
2015-03-25 14:50:00,10.89,10.89,10.88,10.88,77500.0,7.2234,7.2234,7.2168,7.2168,77500.0
2015-03-25 14:55:00,10.88,10.89,10.86,10.87,88900.0,7.2168,7.2234,7.2035,7.2102,88900.0
2015-03-25 15:00:00,10.87,10.87,10.86,10.86,76800.0,7.2102,7.2102,7.2035,7.2035,76800.0
2015-03-25 15:05:00,10.86,10.87,10.84,10.85,188500.0,7.2035,7.2102,7.1903,7.1969,188500.0
2015-03-25 15:10:00,10.85,10.86,10.85,10.86,41000.0,7.1969,7.2035,7.1969,7.2035,41000.0
2015-03-25 15:15:00,10.86,10.86,10.85,10.86,32700.0,7.2035,7.2035,7.1969,7.2035,32700.0
2015-03-25 15:20:00,10.85,10.86,10.84,10.85,68400.0,7.1969,7.2035,7.1903,7.1969,68400.0
2015-03-25 15:25:00,10.85,10.85,10.84,10.85,30100.0,7.1969,7.1969,7.1903,7.1969,30100.0
2015-03-25 15:30:00,10.85,10.85,10.84,10.85,64900.0,7.1969,7.1969,7.1903,7.1969,64900.0
2015-03-25 15:35:00,10.85,10.86,10.84,10.86,143100.0,7.1969,7.2035,7.1903,7.2035,143100.0
2015-03-25 15:40:00,10.86,10.86,10.85,10.86,44300.0,7.2035,7.2035,7.1969,7.2035,44300.0
2015-03-25 15:45:00,10.86,10.86,10.84,10.85,112300.0,7.2035,7.2035,7.1903,7.1969,112300.0
2015-03-25 15:50:00,10.84,10.85,10.83,10.84,177800.0,7.1903,7.1969,7.1836,7.1903,177800.0
2015-03-25 15:55:00,10.84,10.84,10.82,10.82,655400.0,7.1903,7.1903,7.177,7.177,655400.0
2015-03-26 09:30:00,10.82,10.86,10.81,10.82,400900.0,7.177,7.2035,7.1704,7.177,400900.0
2015-03-26 09:35:00,10.82,10.83,10.73,10.8,290900.0,7.177,7.1836,7.1173,7.1637,290900.0
2015-03-26 09:40:00,10.79,10.8,10.76,10.78,523900.0,7.1571,7.1637,7.1372,7.1505,523900.0
2015-03-26 09:45:00,10.78,10.79,10.76,10.77,646800.0,7.1505,7.1571,7.1372,7.1438,646800.0
2015-03-26 09:50:00,10.77,10.78,10.74,10.76,360400.0,7.1438,7.1505,7.1239,7.1372,360400.0
2015-03-26 09:55:00,10.75,10.75,10.73,10.74,180900.0,7.1306,7.1306,7.1173,7.1239,180900.0
2015-03-26 10:00:00,10.74,10.74,10.73,10.74,126900.0,7.1239,7.1239,7.1173,7.1239,126900.0
2015-03-26 10:05:00,10.73,10.74,10.72,10.73,128400.0,7.1173,7.1239,7.1107,7.1173,128400.0
2015-03-26 10:10:00,10.72,10.73,10.71,10.72,45200.0,7.1107,7.1173,7.104,7.1107,45200.0
2015-03-26 10:15:00,10.72,10.72,10.68,10.69,137100.0,7.1107,7.1107,7.0841,7.0908,137100.0
2015-03-26 10:20:00,10.69,10.71,10.68,10.71,105500.0,7.0908,7.104,7.0841,7.104,105500.0
2015-03-26 10:25:00,10.7,10.73,10.7,10.72,145400.0,7.0974,7.1173,7.0974,7.1107,145400.0
2015-03-26 10:30:00,10.72,10.75,10.71,10.74,112600.0,7.1107,7.1306,7.104,7.1239,112600.0
2015-03-26 10:35:00,10.75,10.77,10.74,10.75,121100.0,7.1306,7.1438,7.1239,7.1306,121100.0
2015-03-26 10:40:00,10.76,10.77,10.75,10.77,44700.0,7.1372,7.1438,7.1306,7.1438,44700.0
2015-03-26 10:45:00,10.77,10.78,10.75,10.77,87800.0,7.1438,7.1505,7.1306,7.1438,87800.0
2015-03-26 10:50:00,10.77,10.78,10.76,10.78,39700.0,7.1438,7.1505,7.1372,7.1505,39700.0
2015-03-26 10:55:00,10.78,10.8,10.77,10.79,43000.0,7.1505,7.1637,7.1438,7.1571,43000.0
2015-03-26 11:00:00,10.8,10.8,10.79,10.8,12800.0,7.1637,7.1637,7.1571,7.1637,12800.0
2015-03-26 11:05:00,10.8,10.8,10.78,10.78,142300.0,7.1637,7.1637,7.1505,7.1505,142300.0
2015-03-26 11:10:00,10.78,10.8,10.78,10.78,94600.0,7.1505,7.1637,7.1505,7.1505,94600.0
2015-03-26 11:15:00,10.78,10.79,10.77,10.79,122100.0,7.1505,7.1571,7.1438,7.1571,122100.0
2015-03-26 11:20:00,10.79,10.79,10.77,10.79,55300.0,7.1571,7.1571,7.1438,7.1571,55300.0
2015-03-26 11:25:00,10.79,10.81,10.78,10.8,61900.0,7.1571,7.1704,7.1505,7.1637,61900.0
2015-03-26 11:30:00,10.8,10.82,10.79,10.82,62700.0,7.1637,7.177,7.1571,7.177,62700.0
2015-03-26 11:35:00,10.82,10.82,10.81,10.82,31100.0,7.177,7.177,7.1704,7.177,31100.0
2015-03-26 11:40:00,10.82,10.84,10.82,10.84,101100.0,7.177,7.1903,7.177,7.1903,101100.0
2015-03-26 11:45:00,10.83,10.84,10.83,10.84,46200.0,7.1836,7.1903,7.1836,7.1903,46200.0
2015-03-26 11:50:00,10.84,10.84,10.82,10.84,64800.0,7.1903,7.1903,7.177,7.1903,64800.0
2015-03-26 11:55:00,10.84,10.87,10.83,10.87,60500.0,7.1903,7.2102,7.1836,7.2102,60500.0
2015-03-26 12:00:00,10.87,10.88,10.86,10.86,36700.0,7.2102,7.2168,7.2035,7.2035,36700.0
2015-03-26 12:05:00,10.87,10.88,10.86,10.88,47100.0,7.2102,7.2168,7.2035,7.2168,47100.0
2015-03-26 12:10:00,10.88,10.89,10.87,10.88,339400.0,7.2168,7.2234,7.2102,7.2168,339400.0
2015-03-26 12:15:00,10.88,10.89,10.87,10.88,142800.0,7.2168,7.2234,7.2102,7.2168,142800.0
2015-03-26 12:20:00,10.88,10.88,10.86,10.86,18900.0,7.2168,7.2168,7.2035,7.2035,18900.0
2015-03-26 12:25:00,10.87,10.87,10.85,10.86,64600.0,7.2102,7.2102,7.1969,7.2035,64600.0
2015-03-26 12:30:00,10.85,10.86,10.85,10.85,8100.0,7.1969,7.2035,7.1969,7.1969,8100.0
2015-03-26 12:35:00,10.86,10.87,10.85,10.87,41400.0,7.2035,7.2102,7.1969,7.2102,41400.0
2015-03-26 12:40:00,10.86,10.87,10.86,10.87,22200.0,7.2035,7.2102,7.2035,7.2102,22200.0
2015-03-26 12:45:00,10.87,10.87,10.86,10.86,28100.0,7.2102,7.2102,7.2035,7.2035,28100.0
2015-03-26 12:50:00,10.86,10.87,10.86,10.87,31200.0,7.2035,7.2102,7.2035,7.2102,31200.0
2015-03-26 12:55:00,10.87,10.87,10.86,10.86,24500.0,7.2102,7.2102,7.2035,7.2035,24500.0
2015-03-26 13:00:00,10.87,10.87,10.86,10.86,14100.0,7.2102,7.2102,7.2035,7.2035,14100.0
2015-03-26 13:05:00,10.86,10.87,10.85,10.86,42600.0,7.2035,7.2102,7.1969,7.2035,42600.0
2015-03-26 13:10:00,10.86,10.86,10.84,10.85,33100.0,7.2035,7.2035,7.1903,7.1969,33100.0
2015-03-26 13:15:00,10.85,10.85,10.83,10.85,41200.0,7.1969,7.1969,7.1836,7.1969,41200.0
2015-03-26 13:20:00,10.84,10.86,10.84,10.86,33600.0,7.1903,7.2035,7.1903,7.2035,33600.0
2015-03-26 13:25:00,10.86,10.87,10.85,10.87,51100.0,7.2035,7.2102,7.1969,7.2102,51100.0
2015-03-26 13:30:00,10.87,10.89,10.86,10.88,126400.0,7.2102,7.2234,7.2035,7.2168,126400.0
2015-03-26 13:35:00,10.87,10.88,10.86,10.87,21900.0,7.2102,7.2168,7.2035,7.2102,21900.0
2015-03-26 13:40:00,10.86,10.89,10.86,10.88,68200.0,7.2035,7.2234,7.2035,7.2168,68200.0
2015-03-26 13:45:00,10.88,10.89,10.87,10.88,20300.0,7.2168,7.2234,7.2102,7.2168,20300.0
2015-03-26 13:50:00,10.88,10.89,10.88,10.88,8900.0,7.2168,7.2234,7.2168,7.2168,8900.0
2015-03-26 13:55:00,10.88,10.89,10.87,10.88,34500.0,7.2168,7.2234,7.2102,7.2168,34500.0
2015-03-26 14:00:00,10.88,10.88,10.87,10.87,16500.0,7.2168,7.2168,7.2102,7.2102,16500.0
2015-03-26 14:05:00,10.87,10.88,10.85,10.86,62300.0,7.2102,7.2168,7.1969,7.2035,62300.0
2015-03-26 14:10:00,10.85,10.87,10.85,10.87,97700.0,7.1969,7.2102,7.1969,7.2102,97700.0
2015-03-26 14:15:00,10.87,10.89,10.86,10.88,73300.0,7.2102,7.2234,7.2035,7.2168,73300.0
2015-03-26 14:20:00,10.87,10.89,10.87,10.88,440000.0,7.2102,7.2234,7.2102,7.2168,440000.0
2015-03-26 14:25:00,10.88,10.88,10.86,10.87,25200.0,7.2168,7.2168,7.2035,7.2102,25200.0
2015-03-26 14:30:00,10.87,10.87,10.86,10.86,29400.0,7.2102,7.2102,7.2035,7.2035,29400.0
2015-03-26 14:35:00,10.86,10.87,10.86,10.87,12900.0,7.2035,7.2102,7.2035,7.2102,12900.0
2015-03-26 14:40:00,10.86,10.87,10.86,10.86,25800.0,7.2035,7.2102,7.2035,7.2035,25800.0
2015-03-26 14:45:00,10.86,10.87,10.86,10.86,24900.0,7.2035,7.2102,7.2035,7.2035,24900.0
2015-03-26 14:50:00,10.86,10.87,10.85,10.85,31600.0,7.2035,7.2102,7.1969,7.1969,31600.0
2015-03-26 14:55:00,10.85,10.86,10.85,10.86,27700.0,7.1969,7.2035,7.1969,7.2035,27700.0
2015-03-26 15:00:00,10.85,10.86,10.85,10.86,35400.0,7.1969,7.2035,7.1969,7.2035,35400.0
2015-03-26 15:05:00,10.85,10.88,10.85,10.88,49700.0,7.1969,7.2168,7.1969,7.2168,49700.0
2015-03-26 15:10:00,10.88,10.88,10.87,10.87,38900.0,7.2168,7.2168,7.2102,7.2102,38900.0
2015-03-26 15:15:00,10.87,10.88,10.86,10.86,55900.0,7.2102,7.2168,7.2035,7.2035,55900.0
2015-03-26 15:20:00,10.86,10.87,10.86,10.87,20500.0,7.2035,7.2102,7.2035,7.2102,20500.0
2015-03-26 15:25:00,10.87,10.88,10.86,10.88,41900.0,7.2102,7.2168,7.2035,7.2168,41900.0
2015-03-26 15:30:00,10.88,10.9,10.87,10.9,85500.0,7.2168,7.2301,7.2102,7.2301,85500.0
2015-03-26 15:35:00,10.9,10.91,10.89,10.9,151100.0,7.2301,7.2367,7.2234,7.2301,151100.0
2015-03-26 15:40:00,10.9,10.9,10.88,10.88,68100.0,7.2301,7.2301,7.2168,7.2168,68100.0
2015-03-26 15:45:00,10.88,10.89,10.87,10.87,153900.0,7.2168,7.2234,7.2102,7.2102,153900.0
2015-03-26 15:50:00,10.88,10.89,10.87,10.89,211300.0,7.2168,7.2234,7.2102,7.2234,211300.0
2015-03-26 15:55:00,10.88,10.89,10.87,10.88,470700.0,7.2168,7.2234,7.2102,7.2168,470700.0
2015-03-27 09:30:00,10.85,10.88,10.82,10.85,139800.0,7.1969,7.2168,7.177,7.1969,139800.0
2015-03-27 09:35:00,10.86,10.86,10.76,10.78,294300.0,7.2035,7.2035,7.1372,7.1505,294300.0
2015-03-27 09:40:00,10.78,10.82,10.76,10.82,192800.0,7.1505,7.177,7.1372,7.177,192800.0
2015-03-27 09:45:00,10.82,10.84,10.81,10.84,53000.0,7.177,7.1903,7.1704,7.1903,53000.0
2015-03-27 09:50:00,10.84,10.86,10.82,10.85,328600.0,7.1903,7.2035,7.177,7.1969,328600.0
2015-03-27 09:55:00,10.85,10.87,10.84,10.87,33500.0,7.1969,7.2102,7.1903,7.2102,33500.0
2015-03-27 10:00:00,10.86,10.88,10.85,10.87,108400.0,7.2035,7.2168,7.1969,7.2102,108400.0
2015-03-27 10:05:00,10.87,10.88,10.84,10.85,51400.0,7.2102,7.2168,7.1903,7.1969,51400.0
2015-03-27 10:10:00,10.85,10.85,10.81,10.83,91100.0,7.1969,7.1969,7.1704,7.1836,91100.0
2015-03-27 10:15:00,10.83,10.83,10.8,10.83,81700.0,7.1836,7.1836,7.1637,7.1836,81700.0
2015-03-27 10:20:00,10.83,10.84,10.82,10.84,23900.0,7.1836,7.1903,7.177,7.1903,23900.0
2015-03-27 10:25:00,10.83,10.84,10.83,10.83,33800.0,7.1836,7.1903,7.1836,7.1836,33800.0
2015-03-27 10:30:00,10.83,10.83,10.8,10.8,52900.0,7.1836,7.1836,7.1637,7.1637,52900.0
2015-03-27 10:35:00,10.8,10.84,10.8,10.83,74400.0,7.1637,7.1903,7.1637,7.1836,74400.0
2015-03-27 10:40:00,10.83,10.85,10.82,10.85,79400.0,7.1836,7.1969,7.177,7.1969,79400.0
2015-03-27 10:45:00,10.85,10.85,10.83,10.84,39400.0,7.1969,7.1969,7.1836,7.1903,39400.0
2015-03-27 10:50:00,10.85,10.86,10.84,10.85,22700.0,7.1969,7.2035,7.1903,7.1969,22700.0
2015-03-27 10:55:00,10.86,10.88,10.85,10.88,20700.0,7.2035,7.2168,7.1969,7.2168,20700.0
2015-03-27 11:00:00,10.87,10.88,10.85,10.86,50000.0,7.2102,7.2168,7.1969,7.2035,50000.0
2015-03-27 11:05:00,10.86,10.86,10.85,10.85,4200.0,7.2035,7.2035,7.1969,7.1969,4200.0
2015-03-27 11:10:00,10.85,10.87,10.85,10.86,33200.0,7.1969,7.2102,7.1969,7.2035,33200.0
2015-03-27 11:15:00,10.87,10.87,10.85,10.85,26600.0,7.2102,7.2102,7.1969,7.1969,26600.0
2015-03-27 11:20:00,10.86,10.87,10.85,10.86,146400.0,7.2035,7.2102,7.1969,7.2035,146400.0
2015-03-27 11:25:00,10.86,10.86,10.84,10.85,19300.0,7.2035,7.2035,7.1903,7.1969,19300.0
2015-03-27 11:30:00,10.85,10.85,10.84,10.84,6800.0,7.1969,7.1969,7.1903,7.1903,6800.0
2015-03-27 11:35:00,10.84,10.85,10.84,10.85,5400.0,7.1903,7.1969,7.1903,7.1969,5400.0
2015-03-27 11:40:00,10.85,10.85,10.83,10.84,33900.0,7.1969,7.1969,7.1836,7.1903,33900.0
2015-03-27 11:45:00,10.83,10.84,10.83,10.84,5300.0,7.1836,7.1903,7.1836,7.1903,5300.0
2015-03-27 11:50:00,10.83,10.85,10.83,10.83,80500.0,7.1836,7.1969,7.1836,7.1836,80500.0
2015-03-27 11:55:00,10.83,10.85,10.82,10.84,49800.0,7.1836,7.1969,7.177,7.1903,49800.0
2015-03-27 12:00:00,10.84,10.85,10.84,10.85,14800.0,7.1903,7.1969,7.1903,7.1969,14800.0
2015-03-27 12:05:00,10.85,10.85,10.84,10.85,9500.0,7.1969,7.1969,7.1903,7.1969,9500.0
2015-03-27 12:10:00,10.85,10.85,10.84,10.84,10800.0,7.1969,7.1969,7.1903,7.1903,10800.0
2015-03-27 12:15:00,10.85,10.85,10.83,10.84,27800.0,7.1969,7.1969,7.1836,7.1903,27800.0
2015-03-27 12:20:00,10.84,10.84,10.83,10.84,14600.0,7.1903,7.1903,7.1836,7.1903,14600.0
2015-03-27 12:25:00,10.84,10.84,10.81,10.82,38600.0,7.1903,7.1903,7.1704,7.177,38600.0
2015-03-27 12:30:00,10.81,10.84,10.81,10.83,65000.0,7.1704,7.1903,7.1704,7.1836,65000.0
2015-03-27 12:35:00,10.83,10.83,10.82,10.83,17300.0,7.1836,7.1836,7.177,7.1836,17300.0
2015-03-27 12:40:00,10.83,10.83,10.82,10.83,8200.0,7.1836,7.1836,7.177,7.1836,8200.0
2015-03-27 12:45:00,10.83,10.83,10.81,10.81,54400.0,7.1836,7.1836,7.1704,7.1704,54400.0
2015-03-27 12:50:00,10.82,10.82,10.81,10.82,12900.0,7.177,7.177,7.1704,7.177,12900.0
2015-03-27 12:55:00,10.82,10.82,10.81,10.82,12000.0,7.177,7.177,7.1704,7.177,12000.0
2015-03-27 13:00:00,10.82,10.82,10.81,10.81,13900.0,7.177,7.177,7.1704,7.1704,13900.0
2015-03-27 13:05:00,10.81,10.82,10.8,10.8,26100.0,7.1704,7.177,7.1637,7.1637,26100.0
2015-03-27 13:10:00,10.8,10.81,10.8,10.8,4800.0,7.1637,7.1704,7.1637,7.1637,4800.0
2015-03-27 13:15:00,10.8,10.81,10.79,10.8,95100.0,7.1637,7.1704,7.1571,7.1637,95100.0
2015-03-27 13:20:00,10.81,10.81,10.8,10.8,2300.0,7.1704,7.1704,7.1637,7.1637,2300.0
2015-03-27 13:25:00,10.8,10.81,10.8,10.8,9900.0,7.1637,7.1704,7.1637,7.1637,9900.0
2015-03-27 13:30:00,10.81,10.81,10.8,10.8,12800.0,7.1704,7.1704,7.1637,7.1637,12800.0
2015-03-27 13:35:00,10.8,10.81,10.8,10.81,4100.0,7.1637,7.1704,7.1637,7.1704,4100.0
2015-03-27 13:40:00,10.81,10.81,10.79,10.79,18200.0,7.1704,7.1704,7.1571,7.1571,18200.0
2015-03-27 13:45:00,10.79,10.8,10.78,10.78,42000.0,7.1571,7.1637,7.1505,7.1505,42000.0
2015-03-27 13:50:00,10.78,10.79,10.78,10.78,4700.0,7.1505,7.1571,7.1505,7.1505,4700.0
2015-03-27 13:55:00,10.79,10.8,10.78,10.79,79000.0,7.1571,7.1637,7.1505,7.1571,79000.0
2015-03-27 14:00:00,10.79,10.81,10.79,10.8,28700.0,7.1571,7.1704,7.1571,7.1637,28700.0
2015-03-27 14:05:00,10.8,10.81,10.79,10.81,48100.0,7.1637,7.1704,7.1571,7.1704,48100.0
2015-03-27 14:10:00,10.81,10.82,10.81,10.81,82400.0,7.1704,7.177,7.1704,7.1704,82400.0
2015-03-27 14:15:00,10.81,10.82,10.81,10.82,14400.0,7.1704,7.177,7.1704,7.177,14400.0
2015-03-27 14:20:00,10.82,10.84,10.81,10.83,41700.0,7.177,7.1903,7.1704,7.1836,41700.0
2015-03-27 14:25:00,10.84,10.85,10.83,10.83,51700.0,7.1903,7.1969,7.1836,7.1836,51700.0
2015-03-27 14:30:00,10.84,10.84,10.83,10.84,34600.0,7.1903,7.1903,7.1836,7.1903,34600.0
2015-03-27 14:35:00,10.83,10.84,10.82,10.82,20700.0,7.1836,7.1903,7.177,7.177,20700.0
2015-03-27 14:40:00,10.82,10.83,10.82,10.83,21500.0,7.177,7.1836,7.177,7.1836,21500.0
2015-03-27 14:45:00,10.83,10.83,10.82,10.83,12200.0,7.1836,7.1836,7.177,7.1836,12200.0
2015-03-27 14:50:00,10.83,10.83,10.82,10.82,9000.0,7.1836,7.1836,7.177,7.177,9000.0
2015-03-27 14:55:00,10.83,10.83,10.82,10.83,9100.0,7.1836,7.1836,7.177,7.1836,9100.0
2015-03-27 15:00:00,10.83,10.83,10.82,10.83,16400.0,7.1836,7.1836,7.177,7.1836,16400.0
2015-03-27 15:05:00,10.83,10.83,10.82,10.83,28900.0,7.1836,7.1836,7.177,7.1836,28900.0
2015-03-27 15:10:00,10.83,10.83,10.82,10.83,53100.0,7.1836,7.1836,7.177,7.1836,53100.0
2015-03-27 15:15:00,10.83,10.83,10.81,10.82,113000.0,7.1836,7.1836,7.1704,7.177,113000.0
2015-03-27 15:20:00,10.82,10.83,10.81,10.83,37700.0,7.177,7.1836,7.1704,7.1836,37700.0
2015-03-27 15:25:00,10.83,10.83,10.82,10.83,7800.0,7.1836,7.1836,7.177,7.1836,7800.0
2015-03-27 15:30:00,10.83,10.83,10.82,10.83,18000.0,7.1836,7.1836,7.177,7.1836,18000.0
2015-03-27 15:35:00,10.83,10.84,10.82,10.84,57600.0,7.1836,7.1903,7.177,7.1903,57600.0
2015-03-27 15:40:00,10.84,10.85,10.83,10.85,35200.0,7.1903,7.1969,7.1836,7.1969,35200.0
2015-03-27 15:45:00,10.85,10.85,10.82,10.83,227900.0,7.1969,7.1969,7.177,7.1836,227900.0
2015-03-27 15:50:00,10.84,10.84,10.83,10.83,39700.0,7.1903,7.1903,7.1836,7.1836,39700.0
2015-03-27 15:55:00,10.83,10.84,10.83,10.83,282300.0,7.1836,7.1903,7.1836,7.1836,282300.0
2015-03-30 09:30:00,10.92,10.98,10.89,10.94,104300.0,7.2433,7.2831,7.2234,7.2566,104300.0
2015-03-30 09:35:00,10.94,10.94,10.9,10.94,80400.0,7.2566,7.2566,7.2301,7.2566,80400.0
2015-03-30 09:40:00,10.93,10.97,10.92,10.96,73800.0,7.25,7.2765,7.2433,7.2699,73800.0
2015-03-30 09:45:00,10.96,10.98,10.96,10.96,46600.0,7.2699,7.2831,7.2699,7.2699,46600.0
2015-03-30 09:50:00,10.96,10.98,10.95,10.97,92700.0,7.2699,7.2831,7.2632,7.2765,92700.0
2015-03-30 09:55:00,10.97,10.98,10.96,10.98,20800.0,7.2765,7.2831,7.2699,7.2831,20800.0
2015-03-30 10:00:00,10.98,10.99,10.97,10.99,68600.0,7.2831,7.2898,7.2765,7.2898,68600.0
2015-03-30 10:05:00,10.99,10.99,10.97,10.99,40900.0,7.2898,7.2898,7.2765,7.2898,40900.0
2015-03-30 10:10:00,10.99,11.0,10.98,10.98,80800.0,7.2898,7.2964,7.2831,7.2831,80800.0
2015-03-30 10:15:00,10.98,10.99,10.97,10.97,29100.0,7.2831,7.2898,7.2765,7.2765,29100.0
2015-03-30 10:20:00,10.97,10.98,10.94,10.94,43700.0,7.2765,7.2831,7.2566,7.2566,43700.0
2015-03-30 10:25:00,10.95,10.96,10.95,10.95,35200.0,7.2632,7.2699,7.2632,7.2632,35200.0
2015-03-30 10:30:00,10.95,10.97,10.95,10.96,27000.0,7.2632,7.2765,7.2632,7.2699,27000.0
2015-03-30 10:35:00,10.96,10.97,10.94,10.96,64800.0,7.2699,7.2765,7.2566,7.2699,64800.0
2015-03-30 10:40:00,10.96,10.96,10.94,10.94,49000.0,7.2699,7.2699,7.2566,7.2566,49000.0
2015-03-30 10:45:00,10.95,10.97,10.94,10.96,34600.0,7.2632,7.2765,7.2566,7.2699,34600.0
2015-03-30 10:50:00,10.96,10.98,10.96,10.98,14300.0,7.2699,7.2831,7.2699,7.2831,14300.0
2015-03-30 10:55:00,10.98,10.99,10.97,10.97,38800.0,7.2831,7.2898,7.2765,7.2765,38800.0
2015-03-30 11:00:00,10.98,10.99,10.97,10.97,35200.0,7.2831,7.2898,7.2765,7.2765,35200.0
2015-03-30 11:05:00,10.98,10.99,10.97,10.98,37000.0,7.2831,7.2898,7.2765,7.2831,37000.0
2015-03-30 11:10:00,10.97,10.98,10.97,10.98,7200.0,7.2765,7.2831,7.2765,7.2831,7200.0
2015-03-30 11:15:00,10.98,10.98,10.97,10.97,19800.0,7.2831,7.2831,7.2765,7.2765,19800.0
2015-03-30 11:20:00,10.97,10.98,10.96,10.96,20400.0,7.2765,7.2831,7.2699,7.2699,20400.0
2015-03-30 11:25:00,10.97,10.98,10.96,10.97,42500.0,7.2765,7.2831,7.2699,7.2765,42500.0
2015-03-30 11:30:00,10.96,10.97,10.96,10.97,12600.0,7.2699,7.2765,7.2699,7.2765,12600.0
2015-03-30 11:35:00,10.97,10.98,10.96,10.98,9600.0,7.2765,7.2831,7.2699,7.2831,9600.0
2015-03-30 11:40:00,10.98,10.98,10.97,10.98,3800.0,7.2831,7.2831,7.2765,7.2831,3800.0
2015-03-30 11:45:00,10.97,10.98,10.97,10.98,8700.0,7.2765,7.2831,7.2765,7.2831,8700.0
2015-03-30 11:50:00,10.97,10.98,10.97,10.98,2900.0,7.2765,7.2831,7.2765,7.2831,2900.0
2015-03-30 11:55:00,10.98,10.98,10.97,10.98,12000.0,7.2831,7.2831,7.2765,7.2831,12000.0
2015-03-30 12:00:00,10.98,10.99,10.97,10.99,26200.0,7.2831,7.2898,7.2765,7.2898,26200.0
2015-03-30 12:05:00,10.99,10.99,10.98,10.99,7400.0,7.2898,7.2898,7.2831,7.2898,7400.0
2015-03-30 12:10:00,10.99,11.0,10.98,11.0,16000.0,7.2898,7.2964,7.2831,7.2964,16000.0
2015-03-30 12:15:00,11.0,11.0,10.99,11.0,34600.0,7.2964,7.2964,7.2898,7.2964,34600.0
2015-03-30 12:20:00,11.0,11.0,10.99,11.0,7500.0,7.2964,7.2964,7.2898,7.2964,7500.0
2015-03-30 12:25:00,11.0,11.0,10.99,11.0,10500.0,7.2964,7.2964,7.2898,7.2964,10500.0
2015-03-30 12:30:00,11.0,11.0,10.99,11.0,13800.0,7.2964,7.2964,7.2898,7.2964,13800.0
2015-03-30 12:35:00,10.99,11.0,10.98,10.99,78900.0,7.2898,7.2964,7.2831,7.2898,78900.0
2015-03-30 12:40:00,10.99,11.0,10.98,10.99,45100.0,7.2898,7.2964,7.2831,7.2898,45100.0
2015-03-30 12:45:00,10.99,11.0,10.99,10.99,7700.0,7.2898,7.2964,7.2898,7.2898,7700.0
2015-03-30 12:50:00,11.0,11.0,10.98,10.99,278200.0,7.2964,7.2964,7.2831,7.2898,278200.0
2015-03-30 12:55:00,10.99,11.0,10.98,10.99,74400.0,7.2898,7.2964,7.2831,7.2898,74400.0
2015-03-30 13:00:00,10.99,11.0,10.98,10.98,54600.0,7.2898,7.2964,7.2831,7.2831,54600.0
2015-03-30 13:05:00,10.99,11.0,10.98,10.99,84700.0,7.2898,7.2964,7.2831,7.2898,84700.0
2015-03-30 13:10:00,11.0,11.0,10.99,10.99,11800.0,7.2964,7.2964,7.2898,7.2898,11800.0
2015-03-30 13:15:00,11.0,11.02,10.99,11.02,113100.0,7.2964,7.3097,7.2898,7.3097,113100.0
2015-03-30 13:20:00,11.02,11.02,11.01,11.01,45800.0,7.3097,7.3097,7.303,7.303,45800.0
2015-03-30 13:25:00,11.02,11.02,11.01,11.02,12000.0,7.3097,7.3097,7.303,7.3097,12000.0
2015-03-30 13:30:00,11.02,11.02,11.01,11.02,5300.0,7.3097,7.3097,7.303,7.3097,5300.0
2015-03-30 13:35:00,11.02,11.02,11.01,11.01,22800.0,7.3097,7.3097,7.303,7.303,22800.0
2015-03-30 13:40:00,11.02,11.02,11.01,11.01,11500.0,7.3097,7.3097,7.303,7.303,11500.0
2015-03-30 13:45:00,11.02,11.02,11.01,11.02,9600.0,7.3097,7.3097,7.303,7.3097,9600.0
2015-03-30 13:50:00,11.02,11.02,11.0,11.0,36000.0,7.3097,7.3097,7.2964,7.2964,36000.0
2015-03-30 13:55:00,11.0,11.01,10.99,11.0,47900.0,7.2964,7.303,7.2898,7.2964,47900.0
2015-03-30 14:00:00,11.0,11.01,10.99,11.0,27600.0,7.2964,7.303,7.2898,7.2964,27600.0
2015-03-30 14:05:00,11.01,11.02,11.01,11.02,19100.0,7.303,7.3097,7.303,7.3097,19100.0
2015-03-30 14:10:00,11.01,11.02,11.01,11.02,9800.0,7.303,7.3097,7.303,7.3097,9800.0
2015-03-30 14:15:00,11.01,11.01,11.0,11.0,114500.0,7.303,7.303,7.2964,7.2964,114500.0
2015-03-30 14:20:00,11.0,11.01,11.0,11.0,6600.0,7.2964,7.303,7.2964,7.2964,6600.0
2015-03-30 14:25:00,11.0,11.01,11.0,11.0,12200.0,7.2964,7.303,7.2964,7.2964,12200.0
2015-03-30 14:30:00,11.01,11.01,11.0,11.0,16300.0,7.303,7.303,7.2964,7.2964,16300.0
2015-03-30 14:35:00,11.01,11.01,11.0,11.0,8700.0,7.303,7.303,7.2964,7.2964,8700.0
2015-03-30 14:40:00,11.0,11.01,11.0,11.01,11300.0,7.2964,7.303,7.2964,7.303,11300.0
2015-03-30 14:45:00,11.0,11.02,11.0,11.02,95100.0,7.2964,7.3097,7.2964,7.3097,95100.0
2015-03-30 14:50:00,11.02,11.02,11.01,11.02,9500.0,7.3097,7.3097,7.303,7.3097,9500.0
2015-03-30 14:55:00,11.02,11.02,11.01,11.02,21700.0,7.3097,7.3097,7.303,7.3097,21700.0
2015-03-30 15:00:00,11.02,11.02,11.01,11.01,20900.0,7.3097,7.3097,7.303,7.303,20900.0
2015-03-30 15:05:00,11.02,11.02,11.01,11.02,21000.0,7.3097,7.3097,7.303,7.3097,21000.0
2015-03-30 15:10:00,11.02,11.02,11.01,11.02,13800.0,7.3097,7.3097,7.303,7.3097,13800.0
2015-03-30 15:15:00,11.02,11.02,11.0,11.02,214300.0,7.3097,7.3097,7.2964,7.3097,214300.0
2015-03-30 15:20:00,11.02,11.02,11.0,11.01,57300.0,7.3097,7.3097,7.2964,7.303,57300.0
2015-03-30 15:25:00,11.01,11.01,11.0,11.01,11700.0,7.303,7.303,7.2964,7.303,11700.0
2015-03-30 15:30:00,11.0,11.01,11.0,11.01,18100.0,7.2964,7.303,7.2964,7.303,18100.0
2015-03-30 15:35:00,11.01,11.01,11.0,11.01,61600.0,7.303,7.303,7.2964,7.303,61600.0
2015-03-30 15:40:00,11.01,11.01,11.0,11.01,75600.0,7.303,7.303,7.2964,7.303,75600.0
2015-03-30 15:45:00,11.01,11.01,11.0,11.01,76300.0,7.303,7.303,7.2964,7.303,76300.0
2015-03-30 15:50:00,11.01,11.02,11.0,11.0,246300.0,7.303,7.3097,7.2964,7.2964,246300.0
2015-03-30 15:55:00,11.01,11.01,11.0,11.01,603300.0,7.303,7.303,7.2964,7.303,603300.0
2015-03-31 09:30:00,10.92,10.95,10.89,10.93,213400.0,7.2433,7.2632,7.2234,7.25,213400.0
2015-03-31 09:35:00,10.93,10.97,10.92,10.96,83400.0,7.25,7.2765,7.2433,7.2699,83400.0
2015-03-31 09:40:00,10.96,10.97,10.94,10.96,55600.0,7.2699,7.2765,7.2566,7.2699,55600.0
2015-03-31 09:45:00,10.95,10.96,10.94,10.95,94400.0,7.2632,7.2699,7.2566,7.2632,94400.0
2015-03-31 09:50:00,10.95,10.95,10.92,10.94,59400.0,7.2632,7.2632,7.2433,7.2566,59400.0
2015-03-31 09:55:00,10.94,10.97,10.94,10.95,59200.0,7.2566,7.2765,7.2566,7.2632,59200.0
2015-03-31 10:00:00,10.96,10.97,10.93,10.94,62100.0,7.2699,7.2765,7.25,7.2566,62100.0
2015-03-31 10:05:00,10.93,10.96,10.93,10.96,32800.0,7.25,7.2699,7.25,7.2699,32800.0
2015-03-31 10:10:00,10.95,10.97,10.93,10.95,72600.0,7.2632,7.2765,7.25,7.2632,72600.0
2015-03-31 10:15:00,10.95,10.96,10.94,10.96,15800.0,7.2632,7.2699,7.2566,7.2699,15800.0
2015-03-31 10:20:00,10.96,10.96,10.95,10.96,8800.0,7.2699,7.2699,7.2632,7.2699,8800.0
2015-03-31 10:25:00,10.96,10.96,10.94,10.95,276000.0,7.2699,7.2699,7.2566,7.2632,276000.0
2015-03-31 10:30:00,10.96,10.97,10.95,10.97,17400.0,7.2699,7.2765,7.2632,7.2765,17400.0
2015-03-31 10:35:00,10.97,10.98,10.96,10.97,474200.0,7.2765,7.2831,7.2699,7.2765,474200.0
2015-03-31 10:40:00,10.97,10.99,10.96,10.97,275700.0,7.2765,7.2898,7.2699,7.2765,275700.0
2015-03-31 10:45:00,10.97,11.01,10.97,11.0,173100.0,7.2765,7.303,7.2765,7.2964,173100.0
2015-03-31 10:50:00,11.0,11.0,10.98,10.99,59600.0,7.2964,7.2964,7.2831,7.2898,59600.0
2015-03-31 10:55:00,10.99,11.0,10.98,11.0,144100.0,7.2898,7.2964,7.2831,7.2964,144100.0
2015-03-31 11:00:00,11.0,11.03,11.0,11.01,239900.0,7.2964,7.3163,7.2964,7.303,239900.0
2015-03-31 11:05:00,11.01,11.02,11.01,11.01,15300.0,7.303,7.3097,7.303,7.303,15300.0
2015-03-31 11:10:00,11.02,11.03,11.01,11.03,24800.0,7.3097,7.3163,7.303,7.3163,24800.0
2015-03-31 11:15:00,11.03,11.03,11.02,11.02,28300.0,7.3163,7.3163,7.3097,7.3097,28300.0
2015-03-31 11:20:00,11.03,11.03,11.02,11.03,29000.0,7.3163,7.3163,7.3097,7.3163,29000.0
2015-03-31 11:25:00,11.03,11.03,11.01,11.02,52000.0,7.3163,7.3163,7.303,7.3097,52000.0
2015-03-31 11:30:00,11.02,11.02,11.0,11.01,31900.0,7.3097,7.3097,7.2964,7.303,31900.0
2015-03-31 11:35:00,11.0,11.01,11.0,11.0,7700.0,7.2964,7.303,7.2964,7.2964,7700.0
2015-03-31 11:40:00,11.01,11.03,11.01,11.03,344900.0,7.303,7.3163,7.303,7.3163,344900.0
2015-03-31 11:45:00,11.03,11.04,11.02,11.04,37300.0,7.3163,7.3229,7.3097,7.3229,37300.0
2015-03-31 11:50:00,11.04,11.04,11.03,11.04,10000.0,7.3229,7.3229,7.3163,7.3229,10000.0
2015-03-31 11:55:00,11.03,11.04,11.03,11.04,64000.0,7.3163,7.3229,7.3163,7.3229,64000.0
2015-03-31 12:00:00,11.04,11.04,11.02,11.03,147200.0,7.3229,7.3229,7.3097,7.3163,147200.0
2015-03-31 12:05:00,11.03,11.03,11.02,11.03,19300.0,7.3163,7.3163,7.3097,7.3163,19300.0
2015-03-31 12:10:00,11.03,11.04,11.02,11.04,23100.0,7.3163,7.3229,7.3097,7.3229,23100.0
2015-03-31 12:15:00,11.04,11.04,11.03,11.04,16500.0,7.3229,7.3229,7.3163,7.3229,16500.0
2015-03-31 12:20:00,11.04,11.04,11.03,11.04,11600.0,7.3229,7.3229,7.3163,7.3229,11600.0
2015-03-31 12:25:00,11.04,11.04,11.03,11.04,45400.0,7.3229,7.3229,7.3163,7.3229,45400.0
2015-03-31 12:30:00,11.04,11.04,11.03,11.04,14000.0,7.3229,7.3229,7.3163,7.3229,14000.0
2015-03-31 12:35:00,11.04,11.05,11.04,11.05,47200.0,7.3229,7.3296,7.3229,7.3296,47200.0
2015-03-31 12:40:00,11.04,11.05,11.04,11.04,20700.0,7.3229,7.3296,7.3229,7.3229,20700.0
2015-03-31 12:45:00,11.04,11.05,11.03,11.03,57200.0,7.3229,7.3296,7.3163,7.3163,57200.0
2015-03-31 12:50:00,11.04,11.04,11.03,11.04,16500.0,7.3229,7.3229,7.3163,7.3229,16500.0
2015-03-31 12:55:00,11.04,11.04,11.03,11.04,12800.0,7.3229,7.3229,7.3163,7.3229,12800.0
2015-03-31 13:00:00,11.03,11.05,11.03,11.05,40300.0,7.3163,7.3296,7.3163,7.3296,40300.0
2015-03-31 13:05:00,11.05,11.05,11.04,11.05,22900.0,7.3296,7.3296,7.3229,7.3296,22900.0
2015-03-31 13:10:00,11.04,11.05,11.04,11.05,9300.0,7.3229,7.3296,7.3229,7.3296,9300.0
2015-03-31 13:15:00,11.04,11.05,11.04,11.05,32400.0,7.3229,7.3296,7.3229,7.3296,32400.0
2015-03-31 13:20:00,11.05,11.05,11.04,11.05,10500.0,7.3296,7.3296,7.3229,7.3296,10500.0
2015-03-31 13:25:00,11.04,11.06,11.04,11.06,73900.0,7.3229,7.3362,7.3229,7.3362,73900.0
2015-03-31 13:30:00,11.06,11.07,11.05,11.07,38600.0,7.3362,7.3428,7.3296,7.3428,38600.0
2015-03-31 13:35:00,11.07,11.07,11.06,11.07,22200.0,7.3428,7.3428,7.3362,7.3428,22200.0
2015-03-31 13:40:00,11.07,11.07,11.06,11.07,18100.0,7.3428,7.3428,7.3362,7.3428,18100.0
2015-03-31 13:45:00,11.07,11.07,11.05,11.05,210200.0,7.3428,7.3428,7.3296,7.3296,210200.0
2015-03-31 13:50:00,11.05,11.06,11.04,11.05,44300.0,7.3296,7.3362,7.3229,7.3296,44300.0
2015-03-31 13:55:00,11.04,11.05,11.03,11.03,28400.0,7.3229,7.3296,7.3163,7.3163,28400.0
2015-03-31 14:00:00,11.03,11.06,11.03,11.05,82800.0,7.3163,7.3362,7.3163,7.3296,82800.0
2015-03-31 14:05:00,11.06,11.07,11.05,11.05,109300.0,7.3362,7.3428,7.3296,7.3296,109300.0
2015-03-31 14:10:00,11.06,11.06,11.05,11.06,6400.0,7.3362,7.3362,7.3296,7.3362,6400.0
2015-03-31 14:15:00,11.05,11.06,11.05,11.05,8700.0,7.3296,7.3362,7.3296,7.3296,8700.0
2015-03-31 14:20:00,11.05,11.06,11.04,11.05,112700.0,7.3296,7.3362,7.3229,7.3296,112700.0
2015-03-31 14:25:00,11.05,11.06,11.05,11.05,9400.0,7.3296,7.3362,7.3296,7.3296,9400.0
2015-03-31 14:30:00,11.05,11.06,11.04,11.04,75600.0,7.3296,7.3362,7.3229,7.3229,75600.0
2015-03-31 14:35:00,11.04,11.05,11.04,11.04,23000.0,7.3229,7.3296,7.3229,7.3229,23000.0
2015-03-31 14:40:00,11.04,11.05,11.04,11.04,34600.0,7.3229,7.3296,7.3229,7.3229,34600.0
2015-03-31 14:45:00,11.04,11.05,11.04,11.04,15500.0,7.3229,7.3296,7.3229,7.3229,15500.0
2015-03-31 14:50:00,11.05,11.05,11.04,11.04,31900.0,7.3296,7.3296,7.3229,7.3229,31900.0
2015-03-31 14:55:00,11.05,11.05,11.04,11.04,13200.0,7.3296,7.3296,7.3229,7.3229,13200.0
2015-03-31 15:00:00,11.05,11.05,11.03,11.03,88500.0,7.3296,7.3296,7.3163,7.3163,88500.0
2015-03-31 15:05:00,11.04,11.04,11.03,11.03,45500.0,7.3229,7.3229,7.3163,7.3163,45500.0
2015-03-31 15:10:00,11.03,11.04,11.02,11.02,67600.0,7.3163,7.3229,7.3097,7.3097,67600.0
2015-03-31 15:15:00,11.03,11.03,11.01,11.02,118100.0,7.3163,7.3163,7.303,7.3097,118100.0
2015-03-31 15:20:00,11.01,11.02,11.01,11.01,74200.0,7.303,7.3097,7.303,7.303,74200.0
2015-03-31 15:25:00,11.01,11.02,11.01,11.02,23300.0,7.303,7.3097,7.303,7.3097,23300.0
2015-03-31 15:30:00,11.02,11.04,11.01,11.04,292200.0,7.3097,7.3229,7.303,7.3229,292200.0
2015-03-31 15:35:00,11.03,11.05,11.03,11.04,73800.0,7.3163,7.3296,7.3163,7.3229,73800.0
2015-03-31 15:40:00,11.05,11.07,11.04,11.07,206800.0,7.3296,7.3428,7.3229,7.3428,206800.0
2015-03-31 15:45:00,11.07,11.12,11.06,11.1,794500.0,7.3428,7.376,7.3362,7.3627,794500.0
2015-03-31 15:50:00,11.09,11.1,11.05,11.05,276200.0,7.3561,7.3627,7.3296,7.3296,276200.0
2015-03-31 15:55:00,11.05,11.09,11.05,11.06,1010800.0,7.3296,7.3561,7.3296,7.3362,1010800.0
2015-04-01 09:30:00,11.03,11.04,10.95,10.97,390400.0,7.3163,7.3229,7.2632,7.2765,390400.0
2015-04-01 09:35:00,10.97,10.99,10.93,10.94,184800.0,7.2765,7.2898,7.25,7.2566,184800.0
2015-04-01 09:40:00,10.94,10.95,10.91,10.92,106100.0,7.2566,7.2632,7.2367,7.2433,106100.0
2015-04-01 09:45:00,10.91,10.94,10.9,10.92,226400.0,7.2367,7.2566,7.2301,7.2433,226400.0
2015-04-01 09:50:00,10.92,10.96,10.91,10.96,463600.0,7.2433,7.2699,7.2367,7.2699,463600.0
2015-04-01 09:55:00,10.95,10.96,10.94,10.94,137700.0,7.2632,7.2699,7.2566,7.2566,137700.0
2015-04-01 10:00:00,10.94,10.96,10.92,10.94,166600.0,7.2566,7.2699,7.2433,7.2566,166600.0
2015-04-01 10:05:00,10.94,10.95,10.93,10.94,70100.0,7.2566,7.2632,7.25,7.2566,70100.0
2015-04-01 10:10:00,10.95,10.97,10.93,10.95,94100.0,7.2632,7.2765,7.25,7.2632,94100.0
2015-04-01 10:15:00,10.95,10.97,10.94,10.96,211200.0,7.2632,7.2765,7.2566,7.2699,211200.0
2015-04-01 10:20:00,10.95,11.0,10.95,10.99,140300.0,7.2632,7.2964,7.2632,7.2898,140300.0
2015-04-01 10:25:00,10.99,11.01,10.98,11.01,69600.0,7.2898,7.303,7.2831,7.303,69600.0
2015-04-01 10:30:00,11.01,11.02,10.98,10.99,99200.0,7.303,7.3097,7.2831,7.2898,99200.0
2015-04-01 10:35:00,11.0,11.0,10.98,10.99,78000.0,7.2964,7.2964,7.2831,7.2898,78000.0
2015-04-01 10:40:00,10.99,11.02,10.98,11.02,130200.0,7.2898,7.3097,7.2831,7.3097,130200.0
2015-04-01 10:45:00,11.02,11.04,11.02,11.03,72900.0,7.3097,7.3229,7.3097,7.3163,72900.0
2015-04-01 10:50:00,11.04,11.06,11.02,11.04,57000.0,7.3229,7.3362,7.3097,7.3229,57000.0
2015-04-01 10:55:00,11.04,11.04,11.03,11.03,16500.0,7.3229,7.3229,7.3163,7.3163,16500.0
2015-04-01 11:00:00,11.04,11.04,11.01,11.03,71300.0,7.3229,7.3229,7.303,7.3163,71300.0
2015-04-01 11:05:00,11.03,11.03,11.01,11.02,52200.0,7.3163,7.3163,7.303,7.3097,52200.0
2015-04-01 11:10:00,11.02,11.03,11.01,11.03,64000.0,7.3097,7.3163,7.303,7.3163,64000.0
2015-04-01 11:15:00,11.02,11.03,11.02,11.02,14200.0,7.3097,7.3163,7.3097,7.3097,14200.0
2015-04-01 11:20:00,11.03,11.03,11.0,11.0,63800.0,7.3163,7.3163,7.2964,7.2964,63800.0
2015-04-01 11:25:00,11.01,11.01,10.99,11.0,26600.0,7.303,7.303,7.2898,7.2964,26600.0
2015-04-01 11:30:00,10.99,11.0,10.98,10.98,53400.0,7.2898,7.2964,7.2831,7.2831,53400.0
2015-04-01 11:35:00,10.98,10.99,10.97,10.97,44300.0,7.2831,7.2898,7.2765,7.2765,44300.0
2015-04-01 11:40:00,10.97,10.98,10.97,10.97,30800.0,7.2765,7.2831,7.2765,7.2765,30800.0
2015-04-01 11:45:00,10.97,10.98,10.95,10.95,103600.0,7.2765,7.2831,7.2632,7.2632,103600.0
2015-04-01 11:50:00,10.96,10.96,10.95,10.96,57900.0,7.2699,7.2699,7.2632,7.2699,57900.0
2015-04-01 11:55:00,10.96,10.96,10.94,10.94,66200.0,7.2699,7.2699,7.2566,7.2566,66200.0
2015-04-01 12:00:00,10.94,10.95,10.93,10.93,36900.0,7.2566,7.2632,7.25,7.25,36900.0
2015-04-01 12:05:00,10.93,10.94,10.93,10.94,37200.0,7.25,7.2566,7.25,7.2566,37200.0
2015-04-01 12:10:00,10.94,10.94,10.91,10.93,126700.0,7.2566,7.2566,7.2367,7.25,126700.0
2015-04-01 12:15:00,10.92,10.93,10.92,10.92,18000.0,7.2433,7.25,7.2433,7.2433,18000.0
2015-04-01 12:20:00,10.93,10.93,10.9,10.91,96600.0,7.25,7.25,7.2301,7.2367,96600.0
2015-04-01 12:25:00,10.91,10.92,10.9,10.92,85200.0,7.2367,7.2433,7.2301,7.2433,85200.0
2015-04-01 12:30:00,10.91,10.94,10.91,10.94,109100.0,7.2367,7.2566,7.2367,7.2566,109100.0
2015-04-01 12:35:00,10.94,10.94,10.93,10.94,40900.0,7.2566,7.2566,7.25,7.2566,40900.0
2015-04-01 12:40:00,10.94,10.96,10.94,10.94,62000.0,7.2566,7.2699,7.2566,7.2566,62000.0
2015-04-01 12:45:00,10.95,10.95,10.92,10.94,88700.0,7.2632,7.2632,7.2433,7.2566,88700.0
2015-04-01 12:50:00,10.94,10.96,10.93,10.96,44600.0,7.2566,7.2699,7.25,7.2699,44600.0
2015-04-01 12:55:00,10.96,10.96,10.94,10.94,20400.0,7.2699,7.2699,7.2566,7.2566,20400.0
2015-04-01 13:00:00,10.94,10.94,10.92,10.92,28900.0,7.2566,7.2566,7.2433,7.2433,28900.0
2015-04-01 13:05:00,10.92,10.93,10.92,10.93,16700.0,7.2433,7.25,7.2433,7.25,16700.0
2015-04-01 13:10:00,10.93,10.94,10.92,10.94,20700.0,7.25,7.2566,7.2433,7.2566,20700.0
2015-04-01 13:15:00,10.94,10.94,10.92,10.92,37800.0,7.2566,7.2566,7.2433,7.2433,37800.0
2015-04-01 13:20:00,10.92,10.93,10.91,10.93,88600.0,7.2433,7.25,7.2367,7.25,88600.0
2015-04-01 13:25:00,10.93,10.93,10.92,10.93,28900.0,7.25,7.25,7.2433,7.25,28900.0
2015-04-01 13:30:00,10.93,10.95,10.93,10.94,26100.0,7.25,7.2632,7.25,7.2566,26100.0
2015-04-01 13:35:00,10.95,10.95,10.94,10.95,7100.0,7.2632,7.2632,7.2566,7.2632,7100.0
2015-04-01 13:40:00,10.94,10.98,10.94,10.98,71400.0,7.2566,7.2831,7.2566,7.2831,71400.0
2015-04-01 13:45:00,10.98,10.99,10.97,10.99,25600.0,7.2831,7.2898,7.2765,7.2898,25600.0
2015-04-01 13:50:00,10.99,11.0,10.98,10.98,95500.0,7.2898,7.2964,7.2831,7.2831,95500.0
2015-04-01 13:55:00,10.99,10.99,10.97,10.97,52400.0,7.2898,7.2898,7.2765,7.2765,52400.0
2015-04-01 14:00:00,10.97,10.99,10.97,10.99,25000.0,7.2765,7.2898,7.2765,7.2898,25000.0
2015-04-01 14:05:00,10.99,10.99,10.98,10.99,18500.0,7.2898,7.2898,7.2831,7.2898,18500.0
2015-04-01 14:10:00,10.99,10.99,10.96,10.96,110100.0,7.2898,7.2898,7.2699,7.2699,110100.0
2015-04-01 14:15:00,10.96,10.97,10.96,10.97,21500.0,7.2699,7.2765,7.2699,7.2765,21500.0
2015-04-01 14:20:00,10.97,10.98,10.96,10.98,21600.0,7.2765,7.2831,7.2699,7.2831,21600.0
2015-04-01 14:25:00,10.97,10.98,10.96,10.96,54600.0,7.2765,7.2831,7.2699,7.2699,54600.0
2015-04-01 14:30:00,10.96,10.97,10.96,10.96,16200.0,7.2699,7.2765,7.2699,7.2699,16200.0
2015-04-01 14:35:00,10.96,10.97,10.95,10.95,35100.0,7.2699,7.2765,7.2632,7.2632,35100.0
2015-04-01 14:40:00,10.95,10.96,10.95,10.95,20400.0,7.2632,7.2699,7.2632,7.2632,20400.0
2015-04-01 14:45:00,10.96,10.98,10.95,10.97,103100.0,7.2699,7.2831,7.2632,7.2765,103100.0
2015-04-01 14:50:00,10.97,10.98,10.96,10.96,42600.0,7.2765,7.2831,7.2699,7.2699,42600.0
2015-04-01 14:55:00,10.96,10.97,10.96,10.96,27800.0,7.2699,7.2765,7.2699,7.2699,27800.0
2015-04-01 15:00:00,10.96,10.97,10.95,10.95,48600.0,7.2699,7.2765,7.2632,7.2632,48600.0
2015-04-01 15:05:00,10.95,10.96,10.94,10.95,41300.0,7.2632,7.2699,7.2566,7.2632,41300.0
2015-04-01 15:10:00,10.95,10.96,10.94,10.96,97400.0,7.2632,7.2699,7.2566,7.2699,97400.0
2015-04-01 15:15:00,10.96,10.96,10.95,10.95,41000.0,7.2699,7.2699,7.2632,7.2632,41000.0
2015-04-01 15:20:00,10.96,10.98,10.95,10.97,64300.0,7.2699,7.2831,7.2632,7.2765,64300.0
2015-04-01 15:25:00,10.97,10.98,10.97,10.97,43900.0,7.2765,7.2831,7.2765,7.2765,43900.0
2015-04-01 15:30:00,10.98,10.98,10.96,10.98,114800.0,7.2831,7.2831,7.2699,7.2831,114800.0
2015-04-01 15:35:00,10.98,11.0,10.97,10.99,126300.0,7.2831,7.2964,7.2765,7.2898,126300.0
2015-04-01 15:40:00,10.99,10.99,10.97,10.98,127300.0,7.2898,7.2898,7.2765,7.2831,127300.0
2015-04-01 15:45:00,10.98,10.99,10.97,10.99,68000.0,7.2831,7.2898,7.2765,7.2898,68000.0
2015-04-01 15:50:00,10.99,10.99,10.97,10.97,261300.0,7.2898,7.2898,7.2765,7.2765,261300.0
2015-04-01 15:55:00,10.97,11.0,10.97,10.99,338200.0,7.2765,7.2964,7.2765,7.2898,338200.0
2015-04-02 09:30:00,11.0,11.08,10.97,11.05,255100.0,7.2964,7.3495,7.2765,7.3296,255100.0
2015-04-02 09:35:00,11.05,11.05,11.0,11.0,62100.0,7.3296,7.3296,7.2964,7.2964,62100.0
2015-04-02 09:40:00,11.0,11.02,10.99,11.02,236500.0,7.2964,7.3097,7.2898,7.3097,236500.0
2015-04-02 09:45:00,11.02,11.04,11.01,11.02,191300.0,7.3097,7.3229,7.303,7.3097,191300.0
2015-04-02 09:50:00,11.01,11.05,11.0,11.04,198400.0,7.303,7.3296,7.2964,7.3229,198400.0
2015-04-02 09:55:00,11.04,11.05,11.04,11.05,109100.0,7.3229,7.3296,7.3229,7.3296,109100.0
2015-04-02 10:00:00,11.05,11.07,11.04,11.05,107000.0,7.3296,7.3428,7.3229,7.3296,107000.0
2015-04-02 10:05:00,11.05,11.05,11.03,11.04,549700.0,7.3296,7.3296,7.3163,7.3229,549700.0
2015-04-02 10:10:00,11.04,11.05,11.02,11.04,160900.0,7.3229,7.3296,7.3097,7.3229,160900.0
2015-04-02 10:15:00,11.04,11.05,11.03,11.04,127000.0,7.3229,7.3296,7.3163,7.3229,127000.0
2015-04-02 10:20:00,11.04,11.05,11.03,11.04,164500.0,7.3229,7.3296,7.3163,7.3229,164500.0
2015-04-02 10:25:00,11.04,11.04,11.03,11.04,8100.0,7.3229,7.3229,7.3163,7.3229,8100.0
2015-04-02 10:30:00,11.04,11.04,11.02,11.03,56500.0,7.3229,7.3229,7.3097,7.3163,56500.0
2015-04-02 10:35:00,11.03,11.03,11.02,11.02,27100.0,7.3163,7.3163,7.3097,7.3097,27100.0
2015-04-02 10:40:00,11.02,11.05,11.02,11.02,102900.0,7.3097,7.3296,7.3097,7.3097,102900.0
2015-04-02 10:45:00,11.02,11.03,11.01,11.03,110900.0,7.3097,7.3163,7.303,7.3163,110900.0
2015-04-02 10:50:00,11.03,11.05,11.02,11.04,77700.0,7.3163,7.3296,7.3097,7.3229,77700.0
2015-04-02 10:55:00,11.04,11.05,11.04,11.05,8000.0,7.3229,7.3296,7.3229,7.3296,8000.0
2015-04-02 11:00:00,11.04,11.05,11.03,11.04,35000.0,7.3229,7.3296,7.3163,7.3229,35000.0
2015-04-02 11:05:00,11.04,11.05,11.04,11.05,13500.0,7.3229,7.3296,7.3229,7.3296,13500.0
2015-04-02 11:10:00,11.04,11.06,11.04,11.06,20600.0,7.3229,7.3362,7.3229,7.3362,20600.0
2015-04-02 11:15:00,11.05,11.06,11.05,11.06,3300.0,7.3296,7.3362,7.3296,7.3362,3300.0
2015-04-02 11:20:00,11.05,11.06,11.05,11.05,5700.0,7.3296,7.3362,7.3296,7.3296,5700.0
2015-04-02 11:25:00,11.06,11.06,11.04,11.05,49000.0,7.3362,7.3362,7.3229,7.3296,49000.0
2015-04-02 11:30:00,11.05,11.06,11.05,11.06,9000.0,7.3296,7.3362,7.3296,7.3362,9000.0
2015-04-02 11:35:00,11.05,11.06,11.05,11.05,43900.0,7.3296,7.3362,7.3296,7.3296,43900.0
2015-04-02 11:40:00,11.04,11.05,11.04,11.05,20400.0,7.3229,7.3296,7.3229,7.3296,20400.0
2015-04-02 11:45:00,11.04,11.06,11.04,11.06,16200.0,7.3229,7.3362,7.3229,7.3362,16200.0
2015-04-02 11:50:00,11.05,11.06,11.04,11.04,44200.0,7.3296,7.3362,7.3229,7.3229,44200.0
2015-04-02 11:55:00,11.04,11.06,11.04,11.04,56300.0,7.3229,7.3362,7.3229,7.3229,56300.0
2015-04-02 12:00:00,11.04,11.05,11.03,11.03,31200.0,7.3229,7.3296,7.3163,7.3163,31200.0
2015-04-02 12:05:00,11.03,11.04,11.02,11.04,50800.0,7.3163,7.3229,7.3097,7.3229,50800.0
2015-04-02 12:10:00,11.04,11.05,11.03,11.04,19300.0,7.3229,7.3296,7.3163,7.3229,19300.0
2015-04-02 12:15:00,11.04,11.04,11.03,11.03,22200.0,7.3229,7.3229,7.3163,7.3163,22200.0
2015-04-02 12:20:00,11.04,11.05,11.03,11.04,40000.0,7.3229,7.3296,7.3163,7.3229,40000.0
2015-04-02 12:25:00,11.05,11.06,11.04,11.04,42200.0,7.3296,7.3362,7.3229,7.3229,42200.0
2015-04-02 12:30:00,11.04,11.06,11.04,11.05,10500.0,7.3229,7.3362,7.3229,7.3296,10500.0
2015-04-02 12:35:00,11.05,11.06,11.05,11.06,9500.0,7.3296,7.3362,7.3296,7.3362,9500.0
2015-04-02 12:40:00,11.05,11.06,11.05,11.05,6900.0,7.3296,7.3362,7.3296,7.3296,6900.0
2015-04-02 12:45:00,11.05,11.06,11.05,11.05,6500.0,7.3296,7.3362,7.3296,7.3296,6500.0
2015-04-02 12:50:00,11.05,11.06,11.05,11.05,3300.0,7.3296,7.3362,7.3296,7.3296,3300.0
2015-04-02 12:55:00,11.05,11.06,11.04,11.04,14600.0,7.3296,7.3362,7.3229,7.3229,14600.0
2015-04-02 13:00:00,11.05,11.05,11.04,11.04,9900.0,7.3296,7.3296,7.3229,7.3229,9900.0
2015-04-02 13:05:00,11.04,11.05,11.04,11.04,4400.0,7.3229,7.3296,7.3229,7.3229,4400.0
2015-04-02 13:10:00,11.04,11.05,11.04,11.05,10600.0,7.3229,7.3296,7.3229,7.3296,10600.0
2015-04-02 13:15:00,11.04,11.05,11.04,11.04,9700.0,7.3229,7.3296,7.3229,7.3229,9700.0
2015-04-02 13:20:00,11.05,11.05,11.04,11.05,19700.0,7.3296,7.3296,7.3229,7.3296,19700.0
2015-04-02 13:25:00,11.05,11.05,11.03,11.03,30500.0,7.3296,7.3296,7.3163,7.3163,30500.0
2015-04-02 13:30:00,11.04,11.04,11.03,11.04,17200.0,7.3229,7.3229,7.3163,7.3229,17200.0
2015-04-02 13:35:00,11.04,11.04,11.03,11.03,11400.0,7.3229,7.3229,7.3163,7.3163,11400.0
2015-04-02 13:40:00,11.04,11.04,11.02,11.03,80000.0,7.3229,7.3229,7.3097,7.3163,80000.0
2015-04-02 13:45:00,11.03,11.04,11.02,11.04,22200.0,7.3163,7.3229,7.3097,7.3229,22200.0
2015-04-02 13:50:00,11.04,11.04,11.03,11.04,28000.0,7.3229,7.3229,7.3163,7.3229,28000.0
2015-04-02 13:55:00,11.04,11.04,11.03,11.04,10800.0,7.3229,7.3229,7.3163,7.3229,10800.0
2015-04-02 14:00:00,11.03,11.04,11.03,11.04,21800.0,7.3163,7.3229,7.3163,7.3229,21800.0
2015-04-02 14:05:00,11.04,11.04,11.03,11.04,14100.0,7.3229,7.3229,7.3163,7.3229,14100.0
2015-04-02 14:10:00,11.04,11.06,11.03,11.06,31500.0,7.3229,7.3362,7.3163,7.3362,31500.0
2015-04-02 14:15:00,11.05,11.08,11.05,11.08,34800.0,7.3296,7.3495,7.3296,7.3495,34800.0
2015-04-02 14:20:00,11.08,11.08,11.06,11.06,60700.0,7.3495,7.3495,7.3362,7.3362,60700.0
2015-04-02 14:25:00,11.06,11.07,11.06,11.07,46300.0,7.3362,7.3428,7.3362,7.3428,46300.0
2015-04-02 14:30:00,11.07,11.07,11.06,11.07,16900.0,7.3428,7.3428,7.3362,7.3428,16900.0
2015-04-02 14:35:00,11.06,11.07,11.06,11.06,7900.0,7.3362,7.3428,7.3362,7.3362,7900.0
2015-04-02 14:40:00,11.07,11.07,11.05,11.05,151500.0,7.3428,7.3428,7.3296,7.3296,151500.0
2015-04-02 14:45:00,11.05,11.06,11.04,11.04,120000.0,7.3296,7.3362,7.3229,7.3229,120000.0
2015-04-02 14:50:00,11.04,11.05,11.04,11.05,13300.0,7.3229,7.3296,7.3229,7.3296,13300.0
2015-04-02 14:55:00,11.04,11.05,11.04,11.04,27700.0,7.3229,7.3296,7.3229,7.3229,27700.0
2015-04-02 15:00:00,11.04,11.05,11.04,11.04,87300.0,7.3229,7.3296,7.3229,7.3229,87300.0
2015-04-02 15:05:00,11.04,11.05,11.04,11.04,13800.0,7.3229,7.3296,7.3229,7.3229,13800.0
2015-04-02 15:10:00,11.05,11.05,11.02,11.02,215900.0,7.3296,7.3296,7.3097,7.3097,215900.0
2015-04-02 15:15:00,11.03,11.03,11.02,11.03,31300.0,7.3163,7.3163,7.3097,7.3163,31300.0
2015-04-02 15:20:00,11.03,11.03,11.02,11.03,28600.0,7.3163,7.3163,7.3097,7.3163,28600.0
2015-04-02 15:25:00,11.02,11.04,11.02,11.04,78300.0,7.3097,7.3229,7.3097,7.3229,78300.0
2015-04-02 15:30:00,11.04,11.04,11.03,11.04,45300.0,7.3229,7.3229,7.3163,7.3229,45300.0
2015-04-02 15:35:00,11.04,11.04,11.03,11.04,29600.0,7.3229,7.3229,7.3163,7.3229,29600.0
2015-04-02 15:40:00,11.04,11.04,11.03,11.04,13100.0,7.3229,7.3229,7.3163,7.3229,13100.0
2015-04-02 15:45:00,11.04,11.06,11.03,11.06,75600.0,7.3229,7.3362,7.3163,7.3362,75600.0
2015-04-02 15:50:00,11.05,11.06,11.04,11.06,257400.0,7.3296,7.3362,7.3229,7.3362,257400.0
2015-04-02 15:55:00,11.05,11.07,11.04,11.04,364900.0,7.3296,7.3428,7.3229,7.3229,364900.0
2015-04-06 09:30:00,10.91,10.93,10.84,10.85,229700.0,7.2367,7.25,7.1903,7.1969,229700.0
2015-04-06 09:35:00,10.86,10.88,10.84,10.85,142400.0,7.2035,7.2168,7.1903,7.1969,142400.0
2015-04-06 09:40:00,10.85,10.88,10.84,10.88,320700.0,7.1969,7.2168,7.1903,7.2168,320700.0
2015-04-06 09:45:00,10.88,10.91,10.87,10.89,143800.0,7.2168,7.2367,7.2102,7.2234,143800.0
2015-04-06 09:50:00,10.89,10.92,10.89,10.91,160100.0,7.2234,7.2433,7.2234,7.2367,160100.0
2015-04-06 09:55:00,10.92,10.92,10.89,10.9,288000.0,7.2433,7.2433,7.2234,7.2301,288000.0
2015-04-06 10:00:00,10.9,10.93,10.9,10.93,78900.0,7.2301,7.25,7.2301,7.25,78900.0
2015-04-06 10:05:00,10.93,10.95,10.92,10.93,82000.0,7.25,7.2632,7.2433,7.25,82000.0
2015-04-06 10:10:00,10.94,10.95,10.92,10.93,102500.0,7.2566,7.2632,7.2433,7.25,102500.0
2015-04-06 10:15:00,10.93,10.96,10.93,10.95,91000.0,7.25,7.2699,7.25,7.2632,91000.0
2015-04-06 10:20:00,10.96,11.0,10.95,11.0,128300.0,7.2699,7.2964,7.2632,7.2964,128300.0
2015-04-06 10:25:00,11.0,11.02,10.99,11.01,122500.0,7.2964,7.3097,7.2898,7.303,122500.0
2015-04-06 10:30:00,11.01,11.03,11.01,11.02,78100.0,7.303,7.3163,7.303,7.3097,78100.0
2015-04-06 10:35:00,11.02,11.02,11.01,11.02,84500.0,7.3097,7.3097,7.303,7.3097,84500.0
2015-04-06 10:40:00,11.01,11.03,11.01,11.03,35000.0,7.303,7.3163,7.303,7.3163,35000.0
2015-04-06 10:45:00,11.03,11.04,11.02,11.03,119400.0,7.3163,7.3229,7.3097,7.3163,119400.0
2015-04-06 10:50:00,11.03,11.04,11.02,11.03,88200.0,7.3163,7.3229,7.3097,7.3163,88200.0
2015-04-06 10:55:00,11.03,11.04,11.02,11.03,59400.0,7.3163,7.3229,7.3097,7.3163,59400.0
2015-04-06 11:00:00,11.03,11.04,11.02,11.03,59600.0,7.3163,7.3229,7.3097,7.3163,59600.0
2015-04-06 11:05:00,11.03,11.05,11.02,11.04,57400.0,7.3163,7.3296,7.3097,7.3229,57400.0
2015-04-06 11:10:00,11.04,11.06,11.04,11.05,66700.0,7.3229,7.3362,7.3229,7.3296,66700.0
2015-04-06 11:15:00,11.04,11.06,11.04,11.06,24400.0,7.3229,7.3362,7.3229,7.3362,24400.0
2015-04-06 11:20:00,11.05,11.06,11.04,11.05,76000.0,7.3296,7.3362,7.3229,7.3296,76000.0
2015-04-06 11:25:00,11.05,11.06,11.05,11.06,16400.0,7.3296,7.3362,7.3296,7.3362,16400.0
2015-04-06 11:30:00,11.06,11.08,11.05,11.07,87900.0,7.3362,7.3495,7.3296,7.3428,87900.0
2015-04-06 11:35:00,11.07,11.08,11.06,11.07,64500.0,7.3428,7.3495,7.3362,7.3428,64500.0
2015-04-06 11:40:00,11.08,11.09,11.07,11.08,53700.0,7.3495,7.3561,7.3428,7.3495,53700.0
2015-04-06 11:45:00,11.08,11.09,11.08,11.09,12200.0,7.3495,7.3561,7.3495,7.3561,12200.0
2015-04-06 11:50:00,11.08,11.09,11.08,11.09,34700.0,7.3495,7.3561,7.3495,7.3561,34700.0
2015-04-06 11:55:00,11.09,11.09,11.08,11.09,39400.0,7.3561,7.3561,7.3495,7.3561,39400.0
2015-04-06 12:00:00,11.09,11.09,11.08,11.09,68100.0,7.3561,7.3561,7.3495,7.3561,68100.0
2015-04-06 12:05:00,11.08,11.09,11.08,11.09,17300.0,7.3495,7.3561,7.3495,7.3561,17300.0
2015-04-06 12:10:00,11.09,11.09,11.08,11.08,71000.0,7.3561,7.3561,7.3495,7.3495,71000.0
2015-04-06 12:15:00,11.08,11.09,11.08,11.09,32000.0,7.3495,7.3561,7.3495,7.3561,32000.0
2015-04-06 12:20:00,11.09,11.11,11.09,11.1,77700.0,7.3561,7.3694,7.3561,7.3627,77700.0
2015-04-06 12:25:00,11.11,11.12,11.1,11.11,106300.0,7.3694,7.376,7.3627,7.3694,106300.0
2015-04-06 12:30:00,11.1,11.11,11.1,11.11,11400.0,7.3627,7.3694,7.3627,7.3694,11400.0
2015-04-06 12:35:00,11.11,11.11,11.1,11.11,21200.0,7.3694,7.3694,7.3627,7.3694,21200.0
2015-04-06 12:40:00,11.11,11.11,11.07,11.08,135600.0,7.3694,7.3694,7.3428,7.3495,135600.0
2015-04-06 12:45:00,11.08,11.09,11.07,11.09,54100.0,7.3495,7.3561,7.3428,7.3561,54100.0
2015-04-06 12:50:00,11.1,11.1,11.08,11.09,25100.0,7.3627,7.3627,7.3495,7.3561,25100.0
2015-04-06 12:55:00,11.09,11.1,11.09,11.09,22000.0,7.3561,7.3627,7.3561,7.3561,22000.0
2015-04-06 13:00:00,11.09,11.1,11.09,11.09,20100.0,7.3561,7.3627,7.3561,7.3561,20100.0
2015-04-06 13:05:00,11.1,11.1,11.08,11.09,42000.0,7.3627,7.3627,7.3495,7.3561,42000.0
2015-04-06 13:10:00,11.09,11.09,11.08,11.09,14500.0,7.3561,7.3561,7.3495,7.3561,14500.0
2015-04-06 13:15:00,11.09,11.09,11.07,11.09,75800.0,7.3561,7.3561,7.3428,7.3561,75800.0
2015-04-06 13:20:00,11.09,11.09,11.08,11.09,14400.0,7.3561,7.3561,7.3495,7.3561,14400.0
2015-04-06 13:25:00,11.09,11.09,11.08,11.09,56000.0,7.3561,7.3561,7.3495,7.3561,56000.0
2015-04-06 13:30:00,11.09,11.09,11.07,11.08,39900.0,7.3561,7.3561,7.3428,7.3495,39900.0
2015-04-06 13:35:00,11.08,11.08,11.07,11.07,22400.0,7.3495,7.3495,7.3428,7.3428,22400.0
2015-04-06 13:40:00,11.07,11.08,11.07,11.07,22800.0,7.3428,7.3495,7.3428,7.3428,22800.0
2015-04-06 13:45:00,11.07,11.08,11.07,11.08,20500.0,7.3428,7.3495,7.3428,7.3495,20500.0
2015-04-06 13:50:00,11.07,11.08,11.07,11.08,9300.0,7.3428,7.3495,7.3428,7.3495,9300.0
2015-04-06 13:55:00,11.08,11.08,11.07,11.08,25600.0,7.3495,7.3495,7.3428,7.3495,25600.0
2015-04-06 14:00:00,11.08,11.08,11.07,11.08,16700.0,7.3495,7.3495,7.3428,7.3495,16700.0
2015-04-06 14:05:00,11.08,11.08,11.07,11.08,15600.0,7.3495,7.3495,7.3428,7.3495,15600.0
2015-04-06 14:10:00,11.08,11.08,11.07,11.08,60100.0,7.3495,7.3495,7.3428,7.3495,60100.0
2015-04-06 14:15:00,11.08,11.08,11.07,11.08,60800.0,7.3495,7.3495,7.3428,7.3495,60800.0
2015-04-06 14:20:00,11.08,11.08,11.07,11.08,20200.0,7.3495,7.3495,7.3428,7.3495,20200.0
2015-04-06 14:25:00,11.08,11.09,11.07,11.09,84800.0,7.3495,7.3561,7.3428,7.3561,84800.0
2015-04-06 14:30:00,11.09,11.09,11.08,11.09,17300.0,7.3561,7.3561,7.3495,7.3561,17300.0
2015-04-06 14:35:00,11.09,11.09,11.08,11.09,21700.0,7.3561,7.3561,7.3495,7.3561,21700.0
2015-04-06 14:40:00,11.09,11.09,11.08,11.09,62700.0,7.3561,7.3561,7.3495,7.3561,62700.0
2015-04-06 14:45:00,11.08,11.09,11.08,11.09,16400.0,7.3495,7.3561,7.3495,7.3561,16400.0
2015-04-06 14:50:00,11.09,11.09,11.07,11.08,72400.0,7.3561,7.3561,7.3428,7.3495,72400.0
2015-04-06 14:55:00,11.08,11.08,11.07,11.08,17500.0,7.3495,7.3495,7.3428,7.3495,17500.0
2015-04-06 15:00:00,11.07,11.08,11.07,11.08,17600.0,7.3428,7.3495,7.3428,7.3495,17600.0
2015-04-06 15:05:00,11.08,11.08,11.05,11.06,86600.0,7.3495,7.3495,7.3296,7.3362,86600.0
2015-04-06 15:10:00,11.05,11.06,11.05,11.05,19800.0,7.3296,7.3362,7.3296,7.3296,19800.0
2015-04-06 15:15:00,11.06,11.06,11.05,11.06,16000.0,7.3362,7.3362,7.3296,7.3362,16000.0
2015-04-06 15:20:00,11.05,11.06,11.05,11.05,72900.0,7.3296,7.3362,7.3296,7.3296,72900.0
2015-04-06 15:25:00,11.05,11.07,11.05,11.07,74300.0,7.3296,7.3428,7.3296,7.3428,74300.0
2015-04-06 15:30:00,11.07,11.08,11.06,11.08,133600.0,7.3428,7.3495,7.3362,7.3495,133600.0
2015-04-06 15:35:00,11.08,11.09,11.07,11.09,154700.0,7.3495,7.3561,7.3428,7.3561,154700.0
2015-04-06 15:40:00,11.09,11.09,11.07,11.08,73300.0,7.3561,7.3561,7.3428,7.3495,73300.0
2015-04-06 15:45:00,11.08,11.08,11.06,11.07,93600.0,7.3495,7.3495,7.3362,7.3428,93600.0
2015-04-06 15:50:00,11.07,11.07,11.06,11.07,74400.0,7.3428,7.3428,7.3362,7.3428,74400.0
2015-04-06 15:55:00,11.07,11.08,11.06,11.07,351700.0,7.3428,7.3495,7.3362,7.3428,351700.0
2015-04-07 09:30:00,11.07,11.14,11.03,11.14,256800.0,7.3428,7.3893,7.3163,7.3893,256800.0
2015-04-07 09:35:00,11.14,11.15,11.12,11.12,238100.0,7.3893,7.3959,7.376,7.376,238100.0
2015-04-07 09:40:00,11.13,11.13,11.07,11.07,65300.0,7.3826,7.3826,7.3428,7.3428,65300.0
2015-04-07 09:45:00,11.08,11.1,11.06,11.07,101800.0,7.3495,7.3627,7.3362,7.3428,101800.0
2015-04-07 09:50:00,11.07,11.08,11.05,11.08,107600.0,7.3428,7.3495,7.3296,7.3495,107600.0
2015-04-07 09:55:00,11.08,11.08,11.05,11.06,71100.0,7.3495,7.3495,7.3296,7.3362,71100.0
2015-04-07 10:00:00,11.05,11.09,11.05,11.08,97600.0,7.3296,7.3561,7.3296,7.3495,97600.0
2015-04-07 10:05:00,11.08,11.08,11.05,11.08,89000.0,7.3495,7.3495,7.3296,7.3495,89000.0
2015-04-07 10:10:00,11.08,11.08,11.06,11.06,68400.0,7.3495,7.3495,7.3362,7.3362,68400.0
2015-04-07 10:15:00,11.06,11.1,11.06,11.09,104500.0,7.3362,7.3627,7.3362,7.3561,104500.0
2015-04-07 10:20:00,11.1,11.1,11.08,11.09,23600.0,7.3627,7.3627,7.3495,7.3561,23600.0
2015-04-07 10:25:00,11.09,11.09,11.08,11.09,20500.0,7.3561,7.3561,7.3495,7.3561,20500.0
2015-04-07 10:30:00,11.09,11.12,11.08,11.12,58400.0,7.3561,7.376,7.3495,7.376,58400.0
2015-04-07 10:35:00,11.12,11.12,11.11,11.12,32000.0,7.376,7.376,7.3694,7.376,32000.0
2015-04-07 10:40:00,11.12,11.13,11.12,11.13,36500.0,7.376,7.3826,7.376,7.3826,36500.0
2015-04-07 10:45:00,11.13,11.15,11.12,11.12,104400.0,7.3826,7.3959,7.376,7.376,104400.0
2015-04-07 10:50:00,11.13,11.13,11.11,11.12,95000.0,7.3826,7.3826,7.3694,7.376,95000.0
2015-04-07 10:55:00,11.12,11.12,11.1,11.11,29300.0,7.376,7.376,7.3627,7.3694,29300.0
2015-04-07 11:00:00,11.1,11.12,11.09,11.1,70800.0,7.3627,7.376,7.3561,7.3627,70800.0
2015-04-07 11:05:00,11.1,11.1,11.09,11.1,22800.0,7.3627,7.3627,7.3561,7.3627,22800.0
2015-04-07 11:10:00,11.1,11.11,11.09,11.11,28400.0,7.3627,7.3694,7.3561,7.3694,28400.0
2015-04-07 11:15:00,11.1,11.11,11.1,11.11,47800.0,7.3627,7.3694,7.3627,7.3694,47800.0
2015-04-07 11:20:00,11.1,11.11,11.1,11.1,10800.0,7.3627,7.3694,7.3627,7.3627,10800.0
2015-04-07 11:25:00,11.1,11.12,11.1,11.12,49600.0,7.3627,7.376,7.3627,7.376,49600.0
2015-04-07 11:30:00,11.12,11.14,11.11,11.13,90200.0,7.376,7.3893,7.3694,7.3826,90200.0
2015-04-07 11:35:00,11.13,11.14,11.12,11.14,38000.0,7.3826,7.3893,7.376,7.3893,38000.0
2015-04-07 11:40:00,11.13,11.14,11.12,11.13,43000.0,7.3826,7.3893,7.376,7.3826,43000.0
2015-04-07 11:45:00,11.13,11.15,11.12,11.14,40200.0,7.3826,7.3959,7.376,7.3893,40200.0
2015-04-07 11:50:00,11.14,11.15,11.14,11.14,7200.0,7.3893,7.3959,7.3893,7.3893,7200.0
2015-04-07 11:55:00,11.15,11.15,11.14,11.15,21600.0,7.3959,7.3959,7.3893,7.3959,21600.0
2015-04-07 12:00:00,11.15,11.15,11.14,11.15,58100.0,7.3959,7.3959,7.3893,7.3959,58100.0
2015-04-07 12:05:00,11.15,11.15,11.14,11.15,14100.0,7.3959,7.3959,7.3893,7.3959,14100.0
2015-04-07 12:10:00,11.15,11.15,11.14,11.15,9200.0,7.3959,7.3959,7.3893,7.3959,9200.0
2015-04-07 12:15:00,11.15,11.15,11.14,11.15,5400.0,7.3959,7.3959,7.3893,7.3959,5400.0
2015-04-07 12:20:00,11.15,11.15,11.14,11.15,8600.0,7.3959,7.3959,7.3893,7.3959,8600.0
2015-04-07 12:25:00,11.15,11.15,11.14,11.15,7100.0,7.3959,7.3959,7.3893,7.3959,7100.0
2015-04-07 12:30:00,11.15,11.15,11.14,11.15,6000.0,7.3959,7.3959,7.3893,7.3959,6000.0
2015-04-07 12:35:00,11.15,11.17,11.15,11.16,79700.0,7.3959,7.4092,7.3959,7.4025,79700.0
2015-04-07 12:40:00,11.16,11.17,11.15,11.16,26900.0,7.4025,7.4092,7.3959,7.4025,26900.0
2015-04-07 12:45:00,11.16,11.16,11.14,11.14,37100.0,7.4025,7.4025,7.3893,7.3893,37100.0
2015-04-07 12:50:00,11.14,11.17,11.14,11.16,60700.0,7.3893,7.4092,7.3893,7.4025,60700.0
2015-04-07 12:55:00,11.16,11.17,11.16,11.16,9600.0,7.4025,7.4092,7.4025,7.4025,9600.0
2015-04-07 13:00:00,11.17,11.17,11.15,11.16,34800.0,7.4092,7.4092,7.3959,7.4025,34800.0
2015-04-07 13:05:00,11.17,11.17,11.16,11.17,17100.0,7.4092,7.4092,7.4025,7.4092,17100.0
2015-04-07 13:10:00,11.17,11.17,11.14,11.14,52300.0,7.4092,7.4092,7.3893,7.3893,52300.0
2015-04-07 13:15:00,11.15,11.15,11.14,11.15,12600.0,7.3959,7.3959,7.3893,7.3959,12600.0
2015-04-07 13:20:00,11.15,11.15,11.14,11.15,15900.0,7.3959,7.3959,7.3893,7.3959,15900.0
2015-04-07 13:25:00,11.15,11.15,11.13,11.14,44100.0,7.3959,7.3959,7.3826,7.3893,44100.0
2015-04-07 13:30:00,11.14,11.14,11.13,11.14,10700.0,7.3893,7.3893,7.3826,7.3893,10700.0
2015-04-07 13:35:00,11.14,11.15,11.13,11.14,34200.0,7.3893,7.3959,7.3826,7.3893,34200.0
2015-04-07 13:40:00,11.14,11.15,11.14,11.14,14800.0,7.3893,7.3959,7.3893,7.3893,14800.0
2015-04-07 13:45:00,11.15,11.15,11.13,11.13,36300.0,7.3959,7.3959,7.3826,7.3826,36300.0
2015-04-07 13:50:00,11.13,11.14,11.12,11.12,24000.0,7.3826,7.3893,7.376,7.376,24000.0
2015-04-07 13:55:00,11.12,11.14,11.12,11.13,41400.0,7.376,7.3893,7.376,7.3826,41400.0
2015-04-07 14:00:00,11.14,11.15,11.13,11.15,39200.0,7.3893,7.3959,7.3826,7.3959,39200.0
2015-04-07 14:05:00,11.15,11.16,11.14,11.15,72400.0,7.3959,7.4025,7.3893,7.3959,72400.0
2015-04-07 14:10:00,11.15,11.15,11.14,11.15,4700.0,7.3959,7.3959,7.3893,7.3959,4700.0
2015-04-07 14:15:00,11.15,11.15,11.14,11.14,9500.0,7.3959,7.3959,7.3893,7.3893,9500.0
2015-04-07 14:20:00,11.15,11.17,11.14,11.17,103600.0,7.3959,7.4092,7.3893,7.4092,103600.0
2015-04-07 14:25:00,11.17,11.17,11.16,11.17,11100.0,7.4092,7.4092,7.4025,7.4092,11100.0
2015-04-07 14:30:00,11.17,11.17,11.16,11.17,12000.0,7.4092,7.4092,7.4025,7.4092,12000.0
2015-04-07 14:35:00,11.17,11.17,11.16,11.17,86600.0,7.4092,7.4092,7.4025,7.4092,86600.0
2015-04-07 14:40:00,11.17,11.18,11.16,11.18,338800.0,7.4092,7.4158,7.4025,7.4158,338800.0
2015-04-07 14:45:00,11.18,11.18,11.16,11.17,91700.0,7.4158,7.4158,7.4025,7.4092,91700.0
2015-04-07 14:50:00,11.17,11.17,11.15,11.15,89900.0,7.4092,7.4092,7.3959,7.3959,89900.0
2015-04-07 14:55:00,11.16,11.16,11.15,11.16,27500.0,7.4025,7.4025,7.3959,7.4025,27500.0
2015-04-07 15:00:00,11.15,11.16,11.15,11.16,16700.0,7.3959,7.4025,7.3959,7.4025,16700.0
2015-04-07 15:05:00,11.16,11.17,11.13,11.14,622800.0,7.4025,7.4092,7.3826,7.3893,622800.0
2015-04-07 15:10:00,11.14,11.15,11.12,11.13,230700.0,7.3893,7.3959,7.376,7.3826,230700.0
2015-04-07 15:15:00,11.13,11.13,11.12,11.12,5500.0,7.3826,7.3826,7.376,7.376,5500.0
2015-04-07 15:20:00,11.12,11.13,11.1,11.12,166500.0,7.376,7.3826,7.3627,7.376,166500.0
2015-04-07 15:25:00,11.11,11.12,11.11,11.12,13900.0,7.3694,7.376,7.3694,7.376,13900.0
2015-04-07 15:30:00,11.11,11.12,11.11,11.12,18900.0,7.3694,7.376,7.3694,7.376,18900.0
2015-04-07 15:35:00,11.12,11.12,11.11,11.12,61200.0,7.376,7.376,7.3694,7.376,61200.0
2015-04-07 15:40:00,11.12,11.12,11.1,11.12,131000.0,7.376,7.376,7.3627,7.376,131000.0
2015-04-07 15:45:00,11.12,11.13,11.11,11.13,42100.0,7.376,7.3826,7.3694,7.3826,42100.0
2015-04-07 15:50:00,11.13,11.13,11.11,11.12,231900.0,7.3826,7.3826,7.3694,7.376,231900.0
2015-04-07 15:55:00,11.12,11.12,11.1,11.11,471400.0,7.376,7.376,7.3627,7.3694,471400.0
2015-04-08 09:30:00,11.14,11.18,11.06,11.16,334500.0,7.3893,7.4158,7.3362,7.4025,334500.0
2015-04-08 09:35:00,11.16,11.16,11.12,11.14,738000.0,7.4025,7.4025,7.376,7.3893,738000.0
2015-04-08 09:40:00,11.14,11.14,11.08,11.09,230500.0,7.3893,7.3893,7.3495,7.3561,230500.0
2015-04-08 09:45:00,11.1,11.14,11.09,11.13,146600.0,7.3627,7.3893,7.3561,7.3826,146600.0
2015-04-08 09:50:00,11.13,11.16,11.12,11.14,146100.0,7.3826,7.4025,7.376,7.3893,146100.0
2015-04-08 09:55:00,11.15,11.16,11.13,11.16,304300.0,7.3959,7.4025,7.3826,7.4025,304300.0
2015-04-08 10:00:00,11.16,11.16,11.14,11.16,61000.0,7.4025,7.4025,7.3893,7.4025,61000.0
2015-04-08 10:05:00,11.16,11.18,11.15,11.16,76300.0,7.4025,7.4158,7.3959,7.4025,76300.0
2015-04-08 10:10:00,11.16,11.17,11.15,11.16,22400.0,7.4025,7.4092,7.3959,7.4025,22400.0
2015-04-08 10:15:00,11.16,11.17,11.13,11.13,154700.0,7.4025,7.4092,7.3826,7.3826,154700.0
2015-04-08 10:20:00,11.13,11.16,11.13,11.15,21900.0,7.3826,7.4025,7.3826,7.3959,21900.0
2015-04-08 10:25:00,11.16,11.16,11.15,11.15,211500.0,7.4025,7.4025,7.3959,7.3959,211500.0
2015-04-08 10:30:00,11.15,11.16,11.14,11.14,22100.0,7.3959,7.4025,7.3893,7.3893,22100.0
2015-04-08 10:35:00,11.14,11.14,11.12,11.13,60600.0,7.3893,7.3893,7.376,7.3826,60600.0
2015-04-08 10:40:00,11.12,11.13,11.09,11.1,351800.0,7.376,7.3826,7.3561,7.3627,351800.0
2015-04-08 10:45:00,11.1,11.1,11.08,11.09,117900.0,7.3627,7.3627,7.3495,7.3561,117900.0
2015-04-08 10:50:00,11.09,11.09,11.08,11.09,58600.0,7.3561,7.3561,7.3495,7.3561,58600.0
2015-04-08 10:55:00,11.09,11.11,11.09,11.09,59300.0,7.3561,7.3694,7.3561,7.3561,59300.0
2015-04-08 11:00:00,11.1,11.1,11.09,11.1,217300.0,7.3627,7.3627,7.3561,7.3627,217300.0
2015-04-08 11:05:00,11.1,11.1,11.09,11.1,11500.0,7.3627,7.3627,7.3561,7.3627,11500.0
2015-04-08 11:10:00,11.1,11.1,11.09,11.1,13600.0,7.3627,7.3627,7.3561,7.3627,13600.0
2015-04-08 11:15:00,11.1,11.12,11.09,11.12,102700.0,7.3627,7.376,7.3561,7.376,102700.0
2015-04-08 11:20:00,11.12,11.12,11.1,11.11,42600.0,7.376,7.376,7.3627,7.3694,42600.0
2015-04-08 11:25:00,11.11,11.11,11.09,11.09,65500.0,7.3694,7.3694,7.3561,7.3561,65500.0
2015-04-08 11:30:00,11.1,11.1,11.09,11.1,15600.0,7.3627,7.3627,7.3561,7.3627,15600.0
2015-04-08 11:35:00,11.1,11.11,11.09,11.11,34400.0,7.3627,7.3694,7.3561,7.3694,34400.0
2015-04-08 11:40:00,11.11,11.12,11.1,11.11,97000.0,7.3694,7.376,7.3627,7.3694,97000.0
2015-04-08 11:45:00,11.12,11.12,11.1,11.11,97600.0,7.376,7.376,7.3627,7.3694,97600.0
2015-04-08 11:50:00,11.11,11.11,11.1,11.11,6300.0,7.3694,7.3694,7.3627,7.3694,6300.0
2015-04-08 11:55:00,11.11,11.11,11.1,11.11,8100.0,7.3694,7.3694,7.3627,7.3694,8100.0
2015-04-08 12:00:00,11.11,11.12,11.09,11.1,547200.0,7.3694,7.376,7.3561,7.3627,547200.0
2015-04-08 12:05:00,11.09,11.1,11.08,11.09,59500.0,7.3561,7.3627,7.3495,7.3561,59500.0
2015-04-08 12:10:00,11.09,11.09,11.08,11.09,235200.0,7.3561,7.3561,7.3495,7.3561,235200.0
2015-04-08 12:15:00,11.09,11.09,11.08,11.09,26900.0,7.3561,7.3561,7.3495,7.3561,26900.0
2015-04-08 12:20:00,11.1,11.1,11.09,11.1,12900.0,7.3627,7.3627,7.3561,7.3627,12900.0
2015-04-08 12:25:00,11.1,11.1,11.08,11.09,39700.0,7.3627,7.3627,7.3495,7.3561,39700.0
2015-04-08 12:30:00,11.09,11.09,11.08,11.09,201600.0,7.3561,7.3561,7.3495,7.3561,201600.0
2015-04-08 12:35:00,11.08,11.09,11.07,11.08,97200.0,7.3495,7.3561,7.3428,7.3495,97200.0
2015-04-08 12:40:00,11.08,11.08,11.07,11.08,3600.0,7.3495,7.3495,7.3428,7.3495,3600.0
2015-04-08 12:45:00,11.08,11.09,11.07,11.07,78300.0,7.3495,7.3561,7.3428,7.3428,78300.0
2015-04-08 12:50:00,11.07,11.08,11.05,11.05,69400.0,7.3428,7.3495,7.3296,7.3296,69400.0
2015-04-08 12:55:00,11.05,11.06,11.05,11.05,34800.0,7.3296,7.3362,7.3296,7.3296,34800.0
2015-04-08 13:00:00,11.05,11.06,11.05,11.06,15900.0,7.3296,7.3362,7.3296,7.3362,15900.0
2015-04-08 13:05:00,11.05,11.07,11.05,11.07,75500.0,7.3296,7.3428,7.3296,7.3428,75500.0
2015-04-08 13:10:00,11.07,11.07,11.04,11.04,426200.0,7.3428,7.3428,7.3229,7.3229,426200.0
2015-04-08 13:15:00,11.04,11.05,11.04,11.04,45200.0,7.3229,7.3296,7.3229,7.3229,45200.0
2015-04-08 13:20:00,11.04,11.05,11.04,11.05,91200.0,7.3229,7.3296,7.3229,7.3296,91200.0
2015-04-08 13:25:00,11.04,11.05,11.04,11.05,15500.0,7.3229,7.3296,7.3229,7.3296,15500.0
2015-04-08 13:30:00,11.04,11.06,11.04,11.05,130400.0,7.3229,7.3362,7.3229,7.3296,130400.0
2015-04-08 13:35:00,11.05,11.07,11.05,11.07,24800.0,7.3296,7.3428,7.3296,7.3428,24800.0
2015-04-08 13:40:00,11.07,11.07,11.05,11.06,84300.0,7.3428,7.3428,7.3296,7.3362,84300.0
2015-04-08 13:45:00,11.05,11.07,11.05,11.05,152700.0,7.3296,7.3428,7.3296,7.3296,152700.0
2015-04-08 13:50:00,11.05,11.06,11.05,11.06,64700.0,7.3296,7.3362,7.3296,7.3362,64700.0
2015-04-08 13:55:00,11.06,11.06,11.04,11.04,131100.0,7.3362,7.3362,7.3229,7.3229,131100.0
2015-04-08 14:00:00,11.05,11.06,11.03,11.05,125900.0,7.3296,7.3362,7.3163,7.3296,125900.0
2015-04-08 14:05:00,11.05,11.08,11.03,11.04,288200.0,7.3296,7.3495,7.3163,7.3229,288200.0
2015-04-08 14:10:00,11.04,11.08,11.03,11.07,164500.0,7.3229,7.3495,7.3163,7.3428,164500.0
2015-04-08 14:15:00,11.07,11.1,11.06,11.09,53600.0,7.3428,7.3627,7.3362,7.3561,53600.0
2015-04-08 14:20:00,11.09,11.1,11.08,11.09,98000.0,7.3561,7.3627,7.3495,7.3561,98000.0
2015-04-08 14:25:00,11.09,11.09,11.06,11.07,160600.0,7.3561,7.3561,7.3362,7.3428,160600.0
2015-04-08 14:30:00,11.07,11.07,11.06,11.07,34300.0,7.3428,7.3428,7.3362,7.3428,34300.0
2015-04-08 14:35:00,11.07,11.08,11.06,11.08,55100.0,7.3428,7.3495,7.3362,7.3495,55100.0
2015-04-08 14:40:00,11.08,11.08,11.05,11.08,108900.0,7.3495,7.3495,7.3296,7.3495,108900.0
2015-04-08 14:45:00,11.08,11.08,11.07,11.08,64400.0,7.3495,7.3495,7.3428,7.3495,64400.0
2015-04-08 14:50:00,11.08,11.08,11.06,11.06,59400.0,7.3495,7.3495,7.3362,7.3362,59400.0
2015-04-08 14:55:00,11.06,11.07,11.05,11.07,28400.0,7.3362,7.3428,7.3296,7.3428,28400.0
2015-04-08 15:00:00,11.07,11.08,11.06,11.08,64500.0,7.3428,7.3495,7.3362,7.3495,64500.0
2015-04-08 15:05:00,11.08,11.08,11.07,11.08,19300.0,7.3495,7.3495,7.3428,7.3495,19300.0
2015-04-08 15:10:00,11.08,11.09,11.06,11.06,96800.0,7.3495,7.3561,7.3362,7.3362,96800.0
2015-04-08 15:15:00,11.06,11.08,11.06,11.08,27300.0,7.3362,7.3495,7.3362,7.3495,27300.0
2015-04-08 15:20:00,11.08,11.08,11.06,11.07,99900.0,7.3495,7.3495,7.3362,7.3428,99900.0
2015-04-08 15:25:00,11.07,11.08,11.06,11.07,58300.0,7.3428,7.3495,7.3362,7.3428,58300.0
2015-04-08 15:30:00,11.08,11.08,11.07,11.07,31400.0,7.3495,7.3495,7.3428,7.3428,31400.0
2015-04-08 15:35:00,11.08,11.08,11.07,11.08,35300.0,7.3495,7.3495,7.3428,7.3495,35300.0
2015-04-08 15:40:00,11.08,11.09,11.07,11.08,143100.0,7.3495,7.3561,7.3428,7.3495,143100.0
2015-04-08 15:45:00,11.07,11.08,11.07,11.08,61400.0,7.3428,7.3495,7.3428,7.3495,61400.0
2015-04-08 15:50:00,11.08,11.09,11.07,11.08,492000.0,7.3495,7.3561,7.3428,7.3495,492000.0
2015-04-08 15:55:00,11.08,11.09,11.05,11.05,639000.0,7.3495,7.3561,7.3296,7.3296,639000.0
2015-04-09 09:30:00,11.09,11.13,11.04,11.09,430200.0,7.3561,7.3826,7.3229,7.3561,430200.0
2015-04-09 09:35:00,11.1,11.11,11.04,11.07,314900.0,7.3627,7.3694,7.3229,7.3428,314900.0
2015-04-09 09:40:00,11.07,11.07,11.02,11.04,128100.0,7.3428,7.3428,7.3097,7.3229,128100.0
2015-04-09 09:45:00,11.04,11.08,11.03,11.07,133300.0,7.3229,7.3495,7.3163,7.3428,133300.0
2015-04-09 09:50:00,11.06,11.08,11.05,11.05,133500.0,7.3362,7.3495,7.3296,7.3296,133500.0
2015-04-09 09:55:00,11.05,11.06,11.03,11.04,334500.0,7.3296,7.3362,7.3163,7.3229,334500.0
2015-04-09 10:00:00,11.04,11.05,11.03,11.04,103400.0,7.3229,7.3296,7.3163,7.3229,103400.0
2015-04-09 10:05:00,11.04,11.05,11.02,11.05,170700.0,7.3229,7.3296,7.3097,7.3296,170700.0
2015-04-09 10:10:00,11.05,11.06,11.04,11.06,123600.0,7.3296,7.3362,7.3229,7.3362,123600.0
2015-04-09 10:15:00,11.06,11.09,11.05,11.08,87200.0,7.3362,7.3561,7.3296,7.3495,87200.0
2015-04-09 10:20:00,11.09,11.09,11.07,11.07,306100.0,7.3561,7.3561,7.3428,7.3428,306100.0
2015-04-09 10:25:00,11.08,11.09,11.07,11.09,37900.0,7.3495,7.3561,7.3428,7.3561,37900.0
2015-04-09 10:30:00,11.09,11.09,11.07,11.07,202900.0,7.3561,7.3561,7.3428,7.3428,202900.0
2015-04-09 10:35:00,11.08,11.09,11.07,11.08,222600.0,7.3495,7.3561,7.3428,7.3495,222600.0
2015-04-09 10:40:00,11.08,11.09,11.07,11.07,54600.0,7.3495,7.3561,7.3428,7.3428,54600.0
2015-04-09 10:45:00,11.07,11.08,11.04,11.04,265000.0,7.3428,7.3495,7.3229,7.3229,265000.0
2015-04-09 10:50:00,11.05,11.05,11.03,11.04,22600.0,7.3296,7.3296,7.3163,7.3229,22600.0
2015-04-09 10:55:00,11.03,11.04,11.03,11.04,42900.0,7.3163,7.3229,7.3163,7.3229,42900.0
2015-04-09 11:00:00,11.04,11.04,11.02,11.03,60900.0,7.3229,7.3229,7.3097,7.3163,60900.0
2015-04-09 11:05:00,11.03,11.05,11.02,11.04,165800.0,7.3163,7.3296,7.3097,7.3229,165800.0
2015-04-09 11:10:00,11.05,11.05,11.03,11.04,257800.0,7.3296,7.3296,7.3163,7.3229,257800.0
2015-04-09 11:15:00,11.03,11.04,11.02,11.02,38800.0,7.3163,7.3229,7.3097,7.3097,38800.0
2015-04-09 11:20:00,11.02,11.02,10.98,11.01,189100.0,7.3097,7.3097,7.2831,7.303,189100.0
2015-04-09 11:25:00,11.01,11.03,11.0,11.03,35300.0,7.303,7.3163,7.2964,7.3163,35300.0
2015-04-09 11:30:00,11.03,11.05,11.03,11.04,44200.0,7.3163,7.3296,7.3163,7.3229,44200.0
2015-04-09 11:35:00,11.04,11.05,11.04,11.04,20500.0,7.3229,7.3296,7.3229,7.3229,20500.0
2015-04-09 11:40:00,11.04,11.05,11.04,11.04,22000.0,7.3229,7.3296,7.3229,7.3229,22000.0
2015-04-09 11:45:00,11.04,11.05,11.03,11.03,57700.0,7.3229,7.3296,7.3163,7.3163,57700.0
2015-04-09 11:50:00,11.03,11.04,11.02,11.02,26500.0,7.3163,7.3229,7.3097,7.3097,26500.0
2015-04-09 11:55:00,11.03,11.04,11.02,11.04,32200.0,7.3163,7.3229,7.3097,7.3229,32200.0
2015-04-09 12:00:00,11.03,11.04,11.03,11.03,9500.0,7.3163,7.3229,7.3163,7.3163,9500.0
2015-04-09 12:05:00,11.03,11.04,11.02,11.03,598800.0,7.3163,7.3229,7.3097,7.3163,598800.0
2015-04-09 12:10:00,11.02,11.03,11.02,11.02,11900.0,7.3097,7.3163,7.3097,7.3097,11900.0
2015-04-09 12:15:00,11.03,11.03,11.02,11.02,26500.0,7.3163,7.3163,7.3097,7.3097,26500.0
2015-04-09 12:20:00,11.02,11.03,11.0,11.02,142800.0,7.3097,7.3163,7.2964,7.3097,142800.0
2015-04-09 12:25:00,11.02,11.02,11.01,11.02,8500.0,7.3097,7.3097,7.303,7.3097,8500.0
2015-04-09 12:30:00,11.02,11.03,11.01,11.03,35000.0,7.3097,7.3163,7.303,7.3163,35000.0
2015-04-09 12:35:00,11.03,11.03,11.02,11.02,68100.0,7.3163,7.3163,7.3097,7.3097,68100.0
2015-04-09 12:40:00,11.03,11.03,11.01,11.02,42900.0,7.3163,7.3163,7.303,7.3097,42900.0
2015-04-09 12:45:00,11.01,11.02,11.01,11.01,43900.0,7.303,7.3097,7.303,7.303,43900.0
2015-04-09 12:50:00,11.02,11.04,11.01,11.04,72500.0,7.3097,7.3229,7.303,7.3229,72500.0
2015-04-09 12:55:00,11.04,11.05,11.03,11.04,60100.0,7.3229,7.3296,7.3163,7.3229,60100.0
2015-04-09 13:00:00,11.04,11.05,11.02,11.04,201100.0,7.3229,7.3296,7.3097,7.3229,201100.0
2015-04-09 13:05:00,11.04,11.06,11.03,11.05,122800.0,7.3229,7.3362,7.3163,7.3296,122800.0
2015-04-09 13:10:00,11.05,11.07,11.04,11.07,149700.0,7.3296,7.3428,7.3229,7.3428,149700.0
2015-04-09 13:15:00,11.07,11.08,11.06,11.08,55800.0,7.3428,7.3495,7.3362,7.3495,55800.0
2015-04-09 13:20:00,11.08,11.1,11.07,11.1,41900.0,7.3495,7.3627,7.3428,7.3627,41900.0
2015-04-09 13:25:00,11.1,11.1,11.08,11.09,84900.0,7.3627,7.3627,7.3495,7.3561,84900.0
2015-04-09 13:30:00,11.09,11.09,11.08,11.09,4300.0,7.3561,7.3561,7.3495,7.3561,4300.0
2015-04-09 13:35:00,11.09,11.09,11.07,11.08,47100.0,7.3561,7.3561,7.3428,7.3495,47100.0
2015-04-09 13:40:00,11.08,11.09,11.07,11.08,51600.0,7.3495,7.3561,7.3428,7.3495,51600.0
2015-04-09 13:45:00,11.08,11.09,11.07,11.09,94700.0,7.3495,7.3561,7.3428,7.3561,94700.0
2015-04-09 13:50:00,11.08,11.09,11.08,11.09,4900.0,7.3495,7.3561,7.3495,7.3561,4900.0
2015-04-09 13:55:00,11.09,11.09,11.08,11.09,20800.0,7.3561,7.3561,7.3495,7.3561,20800.0
2015-04-09 14:00:00,11.09,11.09,11.08,11.09,14300.0,7.3561,7.3561,7.3495,7.3561,14300.0
2015-04-09 14:05:00,11.09,11.09,11.08,11.09,13000.0,7.3561,7.3561,7.3495,7.3561,13000.0
2015-04-09 14:10:00,11.09,11.11,11.08,11.11,87700.0,7.3561,7.3694,7.3495,7.3694,87700.0
2015-04-09 14:15:00,11.11,11.13,11.09,11.09,411400.0,7.3694,7.3826,7.3561,7.3561,411400.0
2015-04-09 14:20:00,11.09,11.09,11.07,11.09,158100.0,7.3561,7.3561,7.3428,7.3561,158100.0
2015-04-09 14:25:00,11.08,11.1,11.08,11.1,46800.0,7.3495,7.3627,7.3495,7.3627,46800.0
2015-04-09 14:30:00,11.09,11.1,11.09,11.1,18100.0,7.3561,7.3627,7.3561,7.3627,18100.0
2015-04-09 14:35:00,11.1,11.11,11.09,11.11,34700.0,7.3627,7.3694,7.3561,7.3694,34700.0
2015-04-09 14:40:00,11.11,11.11,11.1,11.11,7400.0,7.3694,7.3694,7.3627,7.3694,7400.0
2015-04-09 14:45:00,11.11,11.11,11.09,11.09,355900.0,7.3694,7.3694,7.3561,7.3561,355900.0
2015-04-09 14:50:00,11.09,11.1,11.09,11.1,30100.0,7.3561,7.3627,7.3561,7.3627,30100.0
2015-04-09 14:55:00,11.09,11.1,11.09,11.1,52300.0,7.3561,7.3627,7.3561,7.3627,52300.0
2015-04-09 15:00:00,11.1,11.11,11.09,11.09,173700.0,7.3627,7.3694,7.3561,7.3561,173700.0
2015-04-09 15:05:00,11.1,11.1,11.09,11.09,66800.0,7.3627,7.3627,7.3561,7.3561,66800.0
2015-04-09 15:10:00,11.1,11.12,11.09,11.12,75500.0,7.3627,7.376,7.3561,7.376,75500.0
2015-04-09 15:15:00,11.12,11.12,11.11,11.12,10000.0,7.376,7.376,7.3694,7.376,10000.0
2015-04-09 15:20:00,11.12,11.12,11.11,11.12,21100.0,7.376,7.376,7.3694,7.376,21100.0
2015-04-09 15:25:00,11.12,11.12,11.1,11.11,151700.0,7.376,7.376,7.3627,7.3694,151700.0
2015-04-09 15:30:00,11.1,11.11,11.1,11.11,337800.0,7.3627,7.3694,7.3627,7.3694,337800.0
2015-04-09 15:35:00,11.11,11.11,11.1,11.11,32900.0,7.3694,7.3694,7.3627,7.3694,32900.0
2015-04-09 15:40:00,11.11,11.11,11.1,11.11,41300.0,7.3694,7.3694,7.3627,7.3694,41300.0
2015-04-09 15:45:00,11.11,11.11,11.1,11.11,91300.0,7.3694,7.3694,7.3627,7.3694,91300.0
2015-04-09 15:50:00,11.11,11.11,11.1,11.11,140800.0,7.3694,7.3694,7.3627,7.3694,140800.0
2015-04-09 15:55:00,11.11,11.11,11.07,11.09,1231300.0,7.3694,7.3694,7.3428,7.3561,1231300.0
2015-04-10 09:30:00,11.13,11.13,11.03,11.03,102200.0,7.3826,7.3826,7.3163,7.3163,102200.0
2015-04-10 09:35:00,11.03,11.09,11.03,11.08,360200.0,7.3163,7.3561,7.3163,7.3495,360200.0
2015-04-10 09:40:00,11.09,11.14,11.08,11.14,106200.0,7.3561,7.3893,7.3495,7.3893,106200.0
2015-04-10 09:45:00,11.14,11.15,11.13,11.14,514200.0,7.3893,7.3959,7.3826,7.3893,514200.0
2015-04-10 09:50:00,11.14,11.15,11.12,11.13,56700.0,7.3893,7.3959,7.376,7.3826,56700.0
2015-04-10 09:55:00,11.12,11.13,11.11,11.12,54300.0,7.376,7.3826,7.3694,7.376,54300.0
2015-04-10 10:00:00,11.12,11.12,11.11,11.11,102000.0,7.376,7.376,7.3694,7.3694,102000.0
2015-04-10 10:05:00,11.12,11.12,11.1,11.12,227800.0,7.376,7.376,7.3627,7.376,227800.0
2015-04-10 10:10:00,11.12,11.12,11.1,11.11,80900.0,7.376,7.376,7.3627,7.3694,80900.0
2015-04-10 10:15:00,11.11,11.11,11.09,11.1,74000.0,7.3694,7.3694,7.3561,7.3627,74000.0
2015-04-10 10:20:00,11.1,11.1,11.09,11.1,55800.0,7.3627,7.3627,7.3561,7.3627,55800.0
2015-04-10 10:25:00,11.1,11.11,11.08,11.09,89900.0,7.3627,7.3694,7.3495,7.3561,89900.0
2015-04-10 10:30:00,11.1,11.11,11.08,11.09,91100.0,7.3627,7.3694,7.3495,7.3561,91100.0
2015-04-10 10:35:00,11.09,11.11,11.08,11.11,44700.0,7.3561,7.3694,7.3495,7.3694,44700.0
2015-04-10 10:40:00,11.11,11.11,11.1,11.11,21200.0,7.3694,7.3694,7.3627,7.3694,21200.0
2015-04-10 10:45:00,11.11,11.11,11.09,11.1,49000.0,7.3694,7.3694,7.3561,7.3627,49000.0
2015-04-10 10:50:00,11.09,11.11,11.09,11.1,101900.0,7.3561,7.3694,7.3561,7.3627,101900.0
2015-04-10 10:55:00,11.11,11.11,11.09,11.1,32300.0,7.3694,7.3694,7.3561,7.3627,32300.0
2015-04-10 11:00:00,11.09,11.1,11.08,11.09,303500.0,7.3561,7.3627,7.3495,7.3561,303500.0
2015-04-10 11:05:00,11.09,11.09,11.05,11.05,378300.0,7.3561,7.3561,7.3296,7.3296,378300.0
2015-04-10 11:10:00,11.05,11.07,11.05,11.07,48100.0,7.3296,7.3428,7.3296,7.3428,48100.0
2015-04-10 11:15:00,11.07,11.07,11.06,11.07,528700.0,7.3428,7.3428,7.3362,7.3428,528700.0
2015-04-10 11:20:00,11.07,11.08,11.06,11.08,40600.0,7.3428,7.3495,7.3362,7.3495,40600.0
2015-04-10 11:25:00,11.08,11.08,11.07,11.08,22700.0,7.3495,7.3495,7.3428,7.3495,22700.0
2015-04-10 11:30:00,11.08,11.08,11.06,11.07,33000.0,7.3495,7.3495,7.3362,7.3428,33000.0
2015-04-10 11:35:00,11.07,11.07,11.06,11.06,22100.0,7.3428,7.3428,7.3362,7.3362,22100.0
2015-04-10 11:40:00,11.06,11.07,11.05,11.05,44000.0,7.3362,7.3428,7.3296,7.3296,44000.0
2015-04-10 11:45:00,11.05,11.06,11.04,11.04,45600.0,7.3296,7.3362,7.3229,7.3229,45600.0
2015-04-10 11:50:00,11.04,11.05,11.01,11.03,474000.0,7.3229,7.3296,7.303,7.3163,474000.0
2015-04-10 11:55:00,11.03,11.04,11.03,11.03,25900.0,7.3163,7.3229,7.3163,7.3163,25900.0
2015-04-10 12:00:00,11.04,11.04,11.03,11.04,18000.0,7.3229,7.3229,7.3163,7.3229,18000.0
2015-04-10 12:05:00,11.04,11.06,11.03,11.04,204600.0,7.3229,7.3362,7.3163,7.3229,204600.0
2015-04-10 12:10:00,11.04,11.05,11.03,11.03,52600.0,7.3229,7.3296,7.3163,7.3163,52600.0
2015-04-10 12:15:00,11.04,11.04,11.03,11.03,12800.0,7.3229,7.3229,7.3163,7.3163,12800.0
2015-04-10 12:20:00,11.04,11.04,11.02,11.03,170400.0,7.3229,7.3229,7.3097,7.3163,170400.0
2015-04-10 12:25:00,11.03,11.03,11.02,11.03,21400.0,7.3163,7.3163,7.3097,7.3163,21400.0
2015-04-10 12:30:00,11.03,11.03,11.01,11.02,93400.0,7.3163,7.3163,7.303,7.3097,93400.0
2015-04-10 12:35:00,11.02,11.03,11.0,11.03,274800.0,7.3097,7.3163,7.2964,7.3163,274800.0
2015-04-10 12:40:00,11.03,11.04,11.02,11.04,39900.0,7.3163,7.3229,7.3097,7.3229,39900.0
2015-04-10 12:45:00,11.04,11.04,11.03,11.04,20600.0,7.3229,7.3229,7.3163,7.3229,20600.0
2015-04-10 12:50:00,11.04,11.04,11.03,11.04,7800.0,7.3229,7.3229,7.3163,7.3229,7800.0
2015-04-10 12:55:00,11.04,11.04,11.03,11.04,9600.0,7.3229,7.3229,7.3163,7.3229,9600.0
2015-04-10 13:00:00,11.04,11.05,11.03,11.05,34500.0,7.3229,7.3296,7.3163,7.3296,34500.0
2015-04-10 13:05:00,11.05,11.05,11.04,11.05,6100.0,7.3296,7.3296,7.3229,7.3296,6100.0
2015-04-10 13:10:00,11.04,11.05,11.04,11.05,21300.0,7.3229,7.3296,7.3229,7.3296,21300.0
2015-04-10 13:15:00,11.04,11.05,11.04,11.04,9500.0,7.3229,7.3296,7.3229,7.3229,9500.0
2015-04-10 13:20:00,11.05,11.05,11.04,11.04,12600.0,7.3296,7.3296,7.3229,7.3229,12600.0
2015-04-10 13:25:00,11.05,11.05,11.03,11.04,48200.0,7.3296,7.3296,7.3163,7.3229,48200.0
2015-04-10 13:30:00,11.04,11.04,11.02,11.03,20500.0,7.3229,7.3229,7.3097,7.3163,20500.0
2015-04-10 13:35:00,11.03,11.04,11.02,11.03,42700.0,7.3163,7.3229,7.3097,7.3163,42700.0
2015-04-10 13:40:00,11.04,11.04,11.03,11.04,9100.0,7.3229,7.3229,7.3163,7.3229,9100.0
2015-04-10 13:45:00,11.04,11.04,11.03,11.04,11300.0,7.3229,7.3229,7.3163,7.3229,11300.0
2015-04-10 13:50:00,11.04,11.04,11.03,11.04,15000.0,7.3229,7.3229,7.3163,7.3229,15000.0
2015-04-10 13:55:00,11.04,11.05,11.03,11.04,64500.0,7.3229,7.3296,7.3163,7.3229,64500.0
2015-04-10 14:00:00,11.04,11.05,11.04,11.05,12600.0,7.3229,7.3296,7.3229,7.3296,12600.0
2015-04-10 14:05:00,11.04,11.05,11.04,11.04,18800.0,7.3229,7.3296,7.3229,7.3229,18800.0
2015-04-10 14:10:00,11.05,11.05,11.04,11.05,43300.0,7.3296,7.3296,7.3229,7.3296,43300.0
2015-04-10 14:15:00,11.05,11.05,11.04,11.05,26000.0,7.3296,7.3296,7.3229,7.3296,26000.0
2015-04-10 14:20:00,11.05,11.05,11.04,11.04,390600.0,7.3296,7.3296,7.3229,7.3229,390600.0
2015-04-10 14:25:00,11.05,11.06,11.04,11.05,100200.0,7.3296,7.3362,7.3229,7.3296,100200.0
2015-04-10 14:30:00,11.05,11.06,11.05,11.05,13700.0,7.3296,7.3362,7.3296,7.3296,13700.0
2015-04-10 14:35:00,11.05,11.06,11.05,11.06,12000.0,7.3296,7.3362,7.3296,7.3362,12000.0
2015-04-10 14:40:00,11.06,11.06,11.05,11.05,25300.0,7.3362,7.3362,7.3296,7.3296,25300.0
2015-04-10 14:45:00,11.05,11.06,11.05,11.06,17900.0,7.3296,7.3362,7.3296,7.3362,17900.0
2015-04-10 14:50:00,11.05,11.07,11.05,11.07,109400.0,7.3296,7.3428,7.3296,7.3428,109400.0
2015-04-10 14:55:00,11.07,11.08,11.06,11.06,95100.0,7.3428,7.3495,7.3362,7.3362,95100.0
2015-04-10 15:00:00,11.07,11.07,11.06,11.06,29400.0,7.3428,7.3428,7.3362,7.3362,29400.0
2015-04-10 15:05:00,11.07,11.07,11.06,11.06,15200.0,7.3428,7.3428,7.3362,7.3362,15200.0
2015-04-10 15:10:00,11.07,11.07,11.06,11.06,24500.0,7.3428,7.3428,7.3362,7.3362,24500.0
2015-04-10 15:15:00,11.07,11.07,11.06,11.06,31600.0,7.3428,7.3428,7.3362,7.3362,31600.0
2015-04-10 15:20:00,11.06,11.07,11.06,11.06,23100.0,7.3362,7.3428,7.3362,7.3362,23100.0
2015-04-10 15:25:00,11.07,11.07,11.06,11.07,30600.0,7.3428,7.3428,7.3362,7.3428,30600.0
2015-04-10 15:30:00,11.06,11.07,11.05,11.05,170600.0,7.3362,7.3428,7.3296,7.3296,170600.0
2015-04-10 15:35:00,11.05,11.06,11.05,11.05,34100.0,7.3296,7.3362,7.3296,7.3296,34100.0
2015-04-10 15:40:00,11.05,11.06,11.04,11.05,293800.0,7.3296,7.3362,7.3229,7.3296,293800.0
2015-04-10 15:45:00,11.05,11.06,11.05,11.05,59400.0,7.3296,7.3362,7.3296,7.3296,59400.0
2015-04-10 15:50:00,11.06,11.06,11.05,11.05,262600.0,7.3362,7.3362,7.3296,7.3296,262600.0
2015-04-10 15:55:00,11.05,11.06,11.03,11.03,817400.0,7.3296,7.3362,7.3163,7.3163,817400.0
2015-04-13 09:30:00,11.05,11.12,11.05,11.12,98500.0,7.3296,7.376,7.3296,7.376,98500.0
2015-04-13 09:35:00,11.12,11.15,11.11,11.15,261300.0,7.376,7.3959,7.3694,7.3959,261300.0
2015-04-13 09:40:00,11.14,11.17,11.11,11.17,327200.0,7.3893,7.4092,7.3694,7.4092,327200.0
2015-04-13 09:45:00,11.17,11.19,11.16,11.18,584200.0,7.4092,7.4224,7.4025,7.4158,584200.0
2015-04-13 09:50:00,11.18,11.19,11.17,11.19,44800.0,7.4158,7.4224,7.4092,7.4224,44800.0
2015-04-13 09:55:00,11.19,11.2,11.18,11.18,88100.0,7.4224,7.4291,7.4158,7.4158,88100.0
2015-04-13 10:00:00,11.19,11.19,11.17,11.18,93900.0,7.4224,7.4224,7.4092,7.4158,93900.0
2015-04-13 10:05:00,11.19,11.19,11.17,11.18,32000.0,7.4224,7.4224,7.4092,7.4158,32000.0
2015-04-13 10:10:00,11.18,11.19,11.17,11.19,29800.0,7.4158,7.4224,7.4092,7.4224,29800.0
2015-04-13 10:15:00,11.19,11.19,11.18,11.19,27600.0,7.4224,7.4224,7.4158,7.4224,27600.0
2015-04-13 10:20:00,11.19,11.21,11.18,11.21,129200.0,7.4224,7.4357,7.4158,7.4357,129200.0
2015-04-13 10:25:00,11.21,11.22,11.21,11.22,71800.0,7.4357,7.4423,7.4357,7.4423,71800.0
2015-04-13 10:30:00,11.21,11.23,11.21,11.23,104900.0,7.4357,7.449,7.4357,7.449,104900.0
2015-04-13 10:35:00,11.22,11.23,11.22,11.23,93400.0,7.4423,7.449,7.4423,7.449,93400.0
2015-04-13 10:40:00,11.23,11.23,11.22,11.23,10600.0,7.449,7.449,7.4423,7.449,10600.0
2015-04-13 10:45:00,11.23,11.23,11.22,11.23,12300.0,7.449,7.449,7.4423,7.449,12300.0
2015-04-13 10:50:00,11.23,11.23,11.22,11.23,21600.0,7.449,7.449,7.4423,7.449,21600.0
2015-04-13 10:55:00,11.23,11.23,11.22,11.23,140600.0,7.449,7.449,7.4423,7.449,140600.0
2015-04-13 11:00:00,11.23,11.23,11.22,11.23,37300.0,7.449,7.449,7.4423,7.449,37300.0
2015-04-13 11:05:00,11.22,11.25,11.22,11.24,447900.0,7.4423,7.4622,7.4423,7.4556,447900.0
2015-04-13 11:10:00,11.24,11.24,11.21,11.24,122900.0,7.4556,7.4556,7.4357,7.4556,122900.0
2015-04-13 11:15:00,11.24,11.24,11.23,11.24,30300.0,7.4556,7.4556,7.449,7.4556,30300.0
2015-04-13 11:20:00,11.24,11.24,11.23,11.23,9900.0,7.4556,7.4556,7.449,7.449,9900.0
2015-04-13 11:25:00,11.24,11.25,11.23,11.25,199400.0,7.4556,7.4622,7.449,7.4622,199400.0
2015-04-13 11:30:00,11.25,11.25,11.24,11.25,22900.0,7.4622,7.4622,7.4556,7.4622,22900.0
2015-04-13 11:35:00,11.25,11.25,11.24,11.24,20800.0,7.4622,7.4622,7.4556,7.4556,20800.0
2015-04-13 11:40:00,11.25,11.25,11.24,11.24,147700.0,7.4622,7.4622,7.4556,7.4556,147700.0
2015-04-13 11:45:00,11.25,11.26,11.24,11.26,96500.0,7.4622,7.4689,7.4556,7.4689,96500.0
2015-04-13 11:50:00,11.25,11.27,11.25,11.27,184600.0,7.4622,7.4755,7.4622,7.4755,184600.0
2015-04-13 11:55:00,11.27,11.27,11.26,11.27,35700.0,7.4755,7.4755,7.4689,7.4755,35700.0
2015-04-13 12:00:00,11.27,11.27,11.26,11.27,11700.0,7.4755,7.4755,7.4689,7.4755,11700.0
2015-04-13 12:05:00,11.27,11.27,11.26,11.27,15500.0,7.4755,7.4755,7.4689,7.4755,15500.0
2015-04-13 12:10:00,11.27,11.27,11.26,11.27,20400.0,7.4755,7.4755,7.4689,7.4755,20400.0
2015-04-13 12:15:00,11.27,11.27,11.26,11.27,27500.0,7.4755,7.4755,7.4689,7.4755,27500.0
2015-04-13 12:20:00,11.27,11.27,11.26,11.27,13800.0,7.4755,7.4755,7.4689,7.4755,13800.0
2015-04-13 12:25:00,11.27,11.27,11.26,11.27,36200.0,7.4755,7.4755,7.4689,7.4755,36200.0
2015-04-13 12:30:00,11.27,11.27,11.26,11.27,45400.0,7.4755,7.4755,7.4689,7.4755,45400.0
2015-04-13 12:35:00,11.27,11.28,11.26,11.28,67500.0,7.4755,7.4821,7.4689,7.4821,67500.0
2015-04-13 12:40:00,11.28,11.28,11.27,11.28,10400.0,7.4821,7.4821,7.4755,7.4821,10400.0
2015-04-13 12:45:00,11.28,11.28,11.27,11.28,11500.0,7.4821,7.4821,7.4755,7.4821,11500.0
2015-04-13 12:50:00,11.28,11.28,11.27,11.28,10800.0,7.4821,7.4821,7.4755,7.4821,10800.0
2015-04-13 12:55:00,11.28,11.28,11.27,11.28,16900.0,7.4821,7.4821,7.4755,7.4821,16900.0
2015-04-13 13:00:00,11.28,11.28,11.27,11.28,13500.0,7.4821,7.4821,7.4755,7.4821,13500.0
2015-04-13 13:05:00,11.28,11.28,11.26,11.27,223100.0,7.4821,7.4821,7.4689,7.4755,223100.0
2015-04-13 13:10:00,11.27,11.27,11.25,11.25,89100.0,7.4755,7.4755,7.4622,7.4622,89100.0
2015-04-13 13:15:00,11.26,11.26,11.25,11.25,11000.0,7.4689,7.4689,7.4622,7.4622,11000.0
2015-04-13 13:20:00,11.26,11.27,11.25,11.27,73600.0,7.4689,7.4755,7.4622,7.4755,73600.0
2015-04-13 13:25:00,11.27,11.27,11.26,11.27,72400.0,7.4755,7.4755,7.4689,7.4755,72400.0
2015-04-13 13:30:00,11.27,11.27,11.26,11.27,40500.0,7.4755,7.4755,7.4689,7.4755,40500.0
2015-04-13 13:35:00,11.27,11.28,11.26,11.28,100500.0,7.4755,7.4821,7.4689,7.4821,100500.0
2015-04-13 13:40:00,11.27,11.28,11.26,11.28,327500.0,7.4755,7.4821,7.4689,7.4821,327500.0
2015-04-13 13:45:00,11.28,11.28,11.27,11.28,14700.0,7.4821,7.4821,7.4755,7.4821,14700.0
2015-04-13 13:50:00,11.28,11.28,11.27,11.28,18100.0,7.4821,7.4821,7.4755,7.4821,18100.0
2015-04-13 13:55:00,11.28,11.29,11.27,11.28,78400.0,7.4821,7.4887,7.4755,7.4821,78400.0
2015-04-13 14:00:00,11.29,11.29,11.28,11.29,18500.0,7.4887,7.4887,7.4821,7.4887,18500.0
2015-04-13 14:05:00,11.29,11.29,11.28,11.29,30900.0,7.4887,7.4887,7.4821,7.4887,30900.0
2015-04-13 14:10:00,11.29,11.29,11.28,11.29,25000.0,7.4887,7.4887,7.4821,7.4887,25000.0
2015-04-13 14:15:00,11.29,11.29,11.28,11.29,20000.0,7.4887,7.4887,7.4821,7.4887,20000.0
2015-04-13 14:20:00,11.29,11.29,11.28,11.29,41200.0,7.4887,7.4887,7.4821,7.4887,41200.0
2015-04-13 14:25:00,11.29,11.29,11.28,11.28,50800.0,7.4887,7.4887,7.4821,7.4821,50800.0
2015-04-13 14:30:00,11.29,11.29,11.28,11.29,31500.0,7.4887,7.4887,7.4821,7.4887,31500.0
2015-04-13 14:35:00,11.29,11.3,11.28,11.29,230500.0,7.4887,7.4954,7.4821,7.4887,230500.0
2015-04-13 14:40:00,11.3,11.3,11.29,11.29,26400.0,7.4954,7.4954,7.4887,7.4887,26400.0
2015-04-13 14:45:00,11.29,11.3,11.28,11.29,156700.0,7.4887,7.4954,7.4821,7.4887,156700.0
2015-04-13 14:50:00,11.29,11.29,11.27,11.29,94700.0,7.4887,7.4887,7.4755,7.4887,94700.0
2015-04-13 14:55:00,11.29,11.29,11.28,11.29,72900.0,7.4887,7.4887,7.4821,7.4887,72900.0
2015-04-13 15:00:00,11.29,11.3,11.28,11.29,266500.0,7.4887,7.4954,7.4821,7.4887,266500.0
2015-04-13 15:05:00,11.29,11.29,11.28,11.29,52800.0,7.4887,7.4887,7.4821,7.4887,52800.0
2015-04-13 15:10:00,11.29,11.29,11.28,11.29,18700.0,7.4887,7.4887,7.4821,7.4887,18700.0
2015-04-13 15:15:00,11.28,11.29,11.28,11.29,20200.0,7.4821,7.4887,7.4821,7.4887,20200.0
2015-04-13 15:20:00,11.29,11.29,11.28,11.28,122800.0,7.4887,7.4887,7.4821,7.4821,122800.0
2015-04-13 15:25:00,11.29,11.29,11.28,11.28,37600.0,7.4887,7.4887,7.4821,7.4821,37600.0
2015-04-13 15:30:00,11.29,11.29,11.28,11.29,37700.0,7.4887,7.4887,7.4821,7.4887,37700.0
2015-04-13 15:35:00,11.29,11.29,11.28,11.29,39500.0,7.4887,7.4887,7.4821,7.4887,39500.0
2015-04-13 15:40:00,11.29,11.29,11.28,11.29,148400.0,7.4887,7.4887,7.4821,7.4887,148400.0
2015-04-13 15:45:00,11.29,11.29,11.28,11.28,119800.0,7.4887,7.4887,7.4821,7.4821,119800.0
2015-04-13 15:50:00,11.29,11.29,11.28,11.29,254900.0,7.4887,7.4887,7.4821,7.4887,254900.0
2015-04-13 15:55:00,11.29,11.29,11.28,11.28,663300.0,7.4887,7.4887,7.4821,7.4821,663300.0
2015-04-14 09:30:00,11.27,11.29,11.24,11.25,312600.0,7.4755,7.4887,7.4556,7.4622,312600.0
2015-04-14 09:35:00,11.24,11.26,11.18,11.22,695300.0,7.4556,7.4689,7.4158,7.4423,695300.0
2015-04-14 09:40:00,11.22,11.23,11.14,11.15,324600.0,7.4423,7.449,7.3893,7.3959,324600.0
2015-04-14 09:45:00,11.16,11.17,11.13,11.14,372100.0,7.4025,7.4092,7.3826,7.3893,372100.0
2015-04-14 09:50:00,11.14,11.18,11.13,11.16,416000.0,7.3893,7.4158,7.3826,7.4025,416000.0
2015-04-14 09:55:00,11.17,11.18,11.15,11.17,286000.0,7.4092,7.4158,7.3959,7.4092,286000.0
2015-04-14 10:00:00,11.17,11.19,11.16,11.18,247500.0,7.4092,7.4224,7.4025,7.4158,247500.0
2015-04-14 10:05:00,11.17,11.18,11.16,11.17,92300.0,7.4092,7.4158,7.4025,7.4092,92300.0
2015-04-14 10:10:00,11.16,11.19,11.16,11.19,59800.0,7.4025,7.4224,7.4025,7.4224,59800.0
2015-04-14 10:15:00,11.19,11.2,11.17,11.18,278600.0,7.4224,7.4291,7.4092,7.4158,278600.0
2015-04-14 10:20:00,11.18,11.18,11.16,11.17,122500.0,7.4158,7.4158,7.4025,7.4092,122500.0
2015-04-14 10:25:00,11.18,11.18,11.15,11.15,135600.0,7.4158,7.4158,7.3959,7.3959,135600.0
2015-04-14 10:30:00,11.16,11.16,11.13,11.13,41400.0,7.4025,7.4025,7.3826,7.3826,41400.0
2015-04-14 10:35:00,11.13,11.14,11.13,11.13,22100.0,7.3826,7.3893,7.3826,7.3826,22100.0
2015-04-14 10:40:00,11.13,11.14,11.11,11.11,126400.0,7.3826,7.3893,7.3694,7.3694,126400.0
2015-04-14 10:45:00,11.11,11.15,11.11,11.15,116300.0,7.3694,7.3959,7.3694,7.3959,116300.0
2015-04-14 10:50:00,11.15,11.16,11.14,11.15,34900.0,7.3959,7.4025,7.3893,7.3959,34900.0
2015-04-14 10:55:00,11.14,11.16,11.13,11.16,331500.0,7.3893,7.4025,7.3826,7.4025,331500.0
2015-04-14 11:00:00,11.15,11.17,11.14,11.17,305200.0,7.3959,7.4092,7.3893,7.4092,305200.0
2015-04-14 11:05:00,11.17,11.18,11.16,11.18,219400.0,7.4092,7.4158,7.4025,7.4158,219400.0
2015-04-14 11:10:00,11.18,11.19,11.17,11.18,193500.0,7.4158,7.4224,7.4092,7.4158,193500.0
2015-04-14 11:15:00,11.19,11.2,11.18,11.2,37800.0,7.4224,7.4291,7.4158,7.4291,37800.0
2015-04-14 11:20:00,11.19,11.2,11.17,11.18,38900.0,7.4224,7.4291,7.4092,7.4158,38900.0
2015-04-14 11:25:00,11.17,11.18,11.17,11.17,222700.0,7.4092,7.4158,7.4092,7.4092,222700.0
2015-04-14 11:30:00,11.17,11.18,11.17,11.18,39000.0,7.4092,7.4158,7.4092,7.4158,39000.0
2015-04-14 11:35:00,11.18,11.18,11.17,11.18,9200.0,7.4158,7.4158,7.4092,7.4158,9200.0
2015-04-14 11:40:00,11.18,11.18,11.17,11.18,85700.0,7.4158,7.4158,7.4092,7.4158,85700.0
2015-04-14 11:45:00,11.17,11.18,11.16,11.16,46200.0,7.4092,7.4158,7.4025,7.4025,46200.0
2015-04-14 11:50:00,11.17,11.17,11.16,11.16,39700.0,7.4092,7.4092,7.4025,7.4025,39700.0
2015-04-14 11:55:00,11.16,11.17,11.16,11.16,45700.0,7.4025,7.4092,7.4025,7.4025,45700.0
2015-04-14 12:00:00,11.16,11.17,11.16,11.17,23600.0,7.4025,7.4092,7.4025,7.4092,23600.0
2015-04-14 12:05:00,11.17,11.17,11.15,11.16,103700.0,7.4092,7.4092,7.3959,7.4025,103700.0
2015-04-14 12:10:00,11.16,11.16,11.15,11.16,82300.0,7.4025,7.4025,7.3959,7.4025,82300.0
2015-04-14 12:15:00,11.15,11.16,11.15,11.16,46600.0,7.3959,7.4025,7.3959,7.4025,46600.0
2015-04-14 12:20:00,11.15,11.16,11.14,11.15,579900.0,7.3959,7.4025,7.3893,7.3959,579900.0
2015-04-14 12:25:00,11.15,11.16,11.14,11.16,91300.0,7.3959,7.4025,7.3893,7.4025,91300.0
2015-04-14 12:30:00,11.16,11.18,11.15,11.17,223400.0,7.4025,7.4158,7.3959,7.4092,223400.0
2015-04-14 12:35:00,11.17,11.17,11.16,11.17,5700.0,7.4092,7.4092,7.4025,7.4092,5700.0
2015-04-14 12:40:00,11.17,11.17,11.16,11.16,8100.0,7.4092,7.4092,7.4025,7.4025,8100.0
2015-04-14 12:45:00,11.16,11.17,11.16,11.17,8900.0,7.4025,7.4092,7.4025,7.4092,8900.0
2015-04-14 12:50:00,11.17,11.17,11.16,11.17,7200.0,7.4092,7.4092,7.4025,7.4092,7200.0
2015-04-14 12:55:00,11.17,11.17,11.16,11.17,10500.0,7.4092,7.4092,7.4025,7.4092,10500.0
2015-04-14 13:00:00,11.17,11.18,11.16,11.18,107300.0,7.4092,7.4158,7.4025,7.4158,107300.0
2015-04-14 13:05:00,11.18,11.18,11.16,11.16,36600.0,7.4158,7.4158,7.4025,7.4025,36600.0
2015-04-14 13:10:00,11.16,11.18,11.16,11.18,89400.0,7.4025,7.4158,7.4025,7.4158,89400.0
2015-04-14 13:15:00,11.17,11.18,11.17,11.17,6600.0,7.4092,7.4158,7.4092,7.4092,6600.0
2015-04-14 13:20:00,11.17,11.18,11.17,11.18,17100.0,7.4092,7.4158,7.4092,7.4158,17100.0
2015-04-14 13:25:00,11.18,11.18,11.17,11.18,15200.0,7.4158,7.4158,7.4092,7.4158,15200.0
2015-04-14 13:30:00,11.17,11.18,11.17,11.18,10400.0,7.4092,7.4158,7.4092,7.4158,10400.0
2015-04-14 13:35:00,11.18,11.18,11.17,11.18,9400.0,7.4158,7.4158,7.4092,7.4158,9400.0
2015-04-14 13:40:00,11.18,11.18,11.16,11.17,73600.0,7.4158,7.4158,7.4025,7.4092,73600.0
2015-04-14 13:45:00,11.17,11.17,11.15,11.16,125200.0,7.4092,7.4092,7.3959,7.4025,125200.0
2015-04-14 13:50:00,11.16,11.17,11.16,11.17,6000.0,7.4025,7.4092,7.4025,7.4092,6000.0
2015-04-14 13:55:00,11.16,11.17,11.16,11.17,15600.0,7.4025,7.4092,7.4025,7.4092,15600.0
2015-04-14 14:00:00,11.17,11.17,11.16,11.17,9100.0,7.4092,7.4092,7.4025,7.4092,9100.0
2015-04-14 14:05:00,11.17,11.17,11.16,11.17,9800.0,7.4092,7.4092,7.4025,7.4092,9800.0
2015-04-14 14:10:00,11.17,11.17,11.15,11.17,217600.0,7.4092,7.4092,7.3959,7.4092,217600.0
2015-04-14 14:15:00,11.16,11.17,11.16,11.17,12100.0,7.4025,7.4092,7.4025,7.4092,12100.0
2015-04-14 14:20:00,11.16,11.18,11.16,11.18,48500.0,7.4025,7.4158,7.4025,7.4158,48500.0
2015-04-14 14:25:00,11.17,11.18,11.17,11.18,7800.0,7.4092,7.4158,7.4092,7.4158,7800.0
2015-04-14 14:30:00,11.18,11.18,11.17,11.18,13900.0,7.4158,7.4158,7.4092,7.4158,13900.0
2015-04-14 14:35:00,11.18,11.18,11.15,11.16,87300.0,7.4158,7.4158,7.3959,7.4025,87300.0
2015-04-14 14:40:00,11.15,11.16,11.15,11.16,34800.0,7.3959,7.4025,7.3959,7.4025,34800.0
2015-04-14 14:45:00,11.16,11.16,11.15,11.16,12600.0,7.4025,7.4025,7.3959,7.4025,12600.0
2015-04-14 14:50:00,11.16,11.16,11.15,11.16,19100.0,7.4025,7.4025,7.3959,7.4025,19100.0
2015-04-14 14:55:00,11.16,11.17,11.15,11.17,52000.0,7.4025,7.4092,7.3959,7.4092,52000.0
2015-04-14 15:00:00,11.17,11.17,11.16,11.17,16000.0,7.4092,7.4092,7.4025,7.4092,16000.0
2015-04-14 15:05:00,11.17,11.17,11.16,11.17,13200.0,7.4092,7.4092,7.4025,7.4092,13200.0
2015-04-14 15:10:00,11.17,11.17,11.16,11.16,51300.0,7.4092,7.4092,7.4025,7.4025,51300.0
2015-04-14 15:15:00,11.17,11.19,11.16,11.18,141900.0,7.4092,7.4224,7.4025,7.4158,141900.0
2015-04-14 15:20:00,11.19,11.19,11.17,11.19,274800.0,7.4224,7.4224,7.4092,7.4224,274800.0
2015-04-14 15:25:00,11.18,11.19,11.17,11.18,34500.0,7.4158,7.4224,7.4092,7.4158,34500.0
2015-04-14 15:30:00,11.18,11.19,11.17,11.19,48600.0,7.4158,7.4224,7.4092,7.4224,48600.0
2015-04-14 15:35:00,11.19,11.19,11.18,11.19,27700.0,7.4224,7.4224,7.4158,7.4224,27700.0
2015-04-14 15:40:00,11.19,11.19,11.18,11.19,43700.0,7.4224,7.4224,7.4158,7.4224,43700.0
2015-04-14 15:45:00,11.18,11.19,11.16,11.18,311500.0,7.4158,7.4224,7.4025,7.4158,311500.0
2015-04-14 15:50:00,11.18,11.18,11.16,11.18,544900.0,7.4158,7.4158,7.4025,7.4158,544900.0
2015-04-14 15:55:00,11.18,11.18,11.15,11.15,517300.0,7.4158,7.4158,7.3959,7.3959,517300.0
2015-04-15 09:30:00,11.15,11.21,11.14,11.2,220500.0,7.3959,7.4357,7.3893,7.4291,220500.0
2015-04-15 09:35:00,11.2,11.22,11.17,11.21,274200.0,7.4291,7.4423,7.4092,7.4357,274200.0
2015-04-15 09:40:00,11.22,11.23,11.2,11.21,144600.0,7.4423,7.449,7.4291,7.4357,144600.0
2015-04-15 09:45:00,11.21,11.25,11.21,11.25,145400.0,7.4357,7.4622,7.4357,7.4622,145400.0
2015-04-15 09:50:00,11.25,11.26,11.23,11.23,341700.0,7.4622,7.4689,7.449,7.449,341700.0
2015-04-15 09:55:00,11.24,11.24,11.21,11.21,79600.0,7.4556,7.4556,7.4357,7.4357,79600.0
2015-04-15 10:00:00,11.22,11.22,11.18,11.21,410000.0,7.4423,7.4423,7.4158,7.4357,410000.0
2015-04-15 10:05:00,11.21,11.24,11.2,11.2,371600.0,7.4357,7.4556,7.4291,7.4291,371600.0
2015-04-15 10:10:00,11.2,11.21,11.19,11.19,92400.0,7.4291,7.4357,7.4224,7.4224,92400.0
2015-04-15 10:15:00,11.2,11.22,11.19,11.2,437800.0,7.4291,7.4423,7.4224,7.4291,437800.0
2015-04-15 10:20:00,11.2,11.21,11.2,11.21,45900.0,7.4291,7.4357,7.4291,7.4357,45900.0
2015-04-15 10:25:00,11.21,11.23,11.2,11.23,87300.0,7.4357,7.449,7.4291,7.449,87300.0
2015-04-15 10:30:00,11.23,11.25,11.22,11.25,94200.0,7.449,7.4622,7.4423,7.4622,94200.0
2015-04-15 10:35:00,11.25,11.25,11.24,11.25,45200.0,7.4622,7.4622,7.4556,7.4622,45200.0
2015-04-15 10:40:00,11.25,11.26,11.24,11.25,155500.0,7.4622,7.4689,7.4556,7.4622,155500.0
2015-04-15 10:45:00,11.25,11.27,11.25,11.26,94500.0,7.4622,7.4755,7.4622,7.4689,94500.0
2015-04-15 10:50:00,11.26,11.26,11.25,11.26,40700.0,7.4689,7.4689,7.4622,7.4689,40700.0
2015-04-15 10:55:00,11.26,11.26,11.22,11.24,563900.0,7.4689,7.4689,7.4423,7.4556,563900.0
2015-04-15 11:00:00,11.24,11.24,11.23,11.24,51800.0,7.4556,7.4556,7.449,7.4556,51800.0
2015-04-15 11:05:00,11.24,11.24,11.21,11.22,149500.0,7.4556,7.4556,7.4357,7.4423,149500.0
2015-04-15 11:10:00,11.23,11.23,11.21,11.21,113500.0,7.449,7.449,7.4357,7.4357,113500.0
2015-04-15 11:15:00,11.21,11.22,11.21,11.22,60200.0,7.4357,7.4423,7.4357,7.4423,60200.0
2015-04-15 11:20:00,11.21,11.22,11.21,11.22,95800.0,7.4357,7.4423,7.4357,7.4423,95800.0
2015-04-15 11:25:00,11.22,11.23,11.21,11.23,33500.0,7.4423,7.449,7.4357,7.449,33500.0
2015-04-15 11:30:00,11.23,11.24,11.22,11.24,62300.0,7.449,7.4556,7.4423,7.4556,62300.0
2015-04-15 11:35:00,11.24,11.24,11.23,11.23,39600.0,7.4556,7.4556,7.449,7.449,39600.0
2015-04-15 11:40:00,11.24,11.25,11.23,11.25,66200.0,7.4556,7.4622,7.449,7.4622,66200.0
2015-04-15 11:45:00,11.25,11.25,11.23,11.24,153300.0,7.4622,7.4622,7.449,7.4556,153300.0
2015-04-15 11:50:00,11.24,11.24,11.23,11.24,35800.0,7.4556,7.4556,7.449,7.4556,35800.0
2015-04-15 11:55:00,11.23,11.25,11.23,11.25,53000.0,7.449,7.4622,7.449,7.4622,53000.0
2015-04-15 12:00:00,11.25,11.27,11.25,11.27,51300.0,7.4622,7.4755,7.4622,7.4755,51300.0
2015-04-15 12:05:00,11.27,11.27,11.26,11.27,38700.0,7.4755,7.4755,7.4689,7.4755,38700.0
2015-04-15 12:10:00,11.27,11.28,11.26,11.28,26700.0,7.4755,7.4821,7.4689,7.4821,26700.0
2015-04-15 12:15:00,11.28,11.28,11.26,11.27,363500.0,7.4821,7.4821,7.4689,7.4755,363500.0
2015-04-15 12:20:00,11.27,11.28,11.26,11.27,116700.0,7.4755,7.4821,7.4689,7.4755,116700.0
2015-04-15 12:25:00,11.27,11.27,11.26,11.26,54300.0,7.4755,7.4755,7.4689,7.4689,54300.0
2015-04-15 12:30:00,11.26,11.27,11.25,11.25,98000.0,7.4689,7.4755,7.4622,7.4622,98000.0
2015-04-15 12:35:00,11.25,11.26,11.25,11.26,24300.0,7.4622,7.4689,7.4622,7.4689,24300.0
2015-04-15 12:40:00,11.26,11.27,11.25,11.26,86100.0,7.4689,7.4755,7.4622,7.4689,86100.0
2015-04-15 12:45:00,11.27,11.29,11.26,11.28,101600.0,7.4755,7.4887,7.4689,7.4821,101600.0
2015-04-15 12:50:00,11.27,11.27,11.26,11.27,83400.0,7.4755,7.4755,7.4689,7.4755,83400.0
2015-04-15 12:55:00,11.27,11.28,11.26,11.28,30900.0,7.4755,7.4821,7.4689,7.4821,30900.0
2015-04-15 13:00:00,11.28,11.29,11.27,11.28,50500.0,7.4821,7.4887,7.4755,7.4821,50500.0
2015-04-15 13:05:00,11.29,11.29,11.28,11.29,44600.0,7.4887,7.4887,7.4821,7.4887,44600.0
2015-04-15 13:10:00,11.28,11.29,11.28,11.29,34600.0,7.4821,7.4887,7.4821,7.4887,34600.0
2015-04-15 13:15:00,11.29,11.3,11.28,11.3,73400.0,7.4887,7.4954,7.4821,7.4954,73400.0
2015-04-15 13:20:00,11.3,11.3,11.29,11.29,34600.0,7.4954,7.4954,7.4887,7.4887,34600.0
2015-04-15 13:25:00,11.3,11.32,11.29,11.31,221000.0,7.4954,7.5086,7.4887,7.502,221000.0
2015-04-15 13:30:00,11.32,11.32,11.31,11.32,39300.0,7.5086,7.5086,7.502,7.5086,39300.0
2015-04-15 13:35:00,11.32,11.32,11.31,11.32,32300.0,7.5086,7.5086,7.502,7.5086,32300.0
2015-04-15 13:40:00,11.32,11.32,11.31,11.32,31400.0,7.5086,7.5086,7.502,7.5086,31400.0
2015-04-15 13:45:00,11.32,11.32,11.31,11.32,45400.0,7.5086,7.5086,7.502,7.5086,45400.0
2015-04-15 13:50:00,11.32,11.32,11.31,11.32,31500.0,7.5086,7.5086,7.502,7.5086,31500.0
2015-04-15 13:55:00,11.31,11.32,11.31,11.32,27700.0,7.502,7.5086,7.502,7.5086,27700.0
2015-04-15 14:00:00,11.32,11.32,11.3,11.3,98400.0,7.5086,7.5086,7.4954,7.4954,98400.0
2015-04-15 14:05:00,11.3,11.31,11.3,11.31,23000.0,7.4954,7.502,7.4954,7.502,23000.0
2015-04-15 14:10:00,11.3,11.31,11.3,11.31,23300.0,7.4954,7.502,7.4954,7.502,23300.0
2015-04-15 14:15:00,11.3,11.31,11.3,11.31,51600.0,7.4954,7.502,7.4954,7.502,51600.0
2015-04-15 14:20:00,11.3,11.31,11.29,11.29,68300.0,7.4954,7.502,7.4887,7.4887,68300.0
2015-04-15 14:25:00,11.3,11.3,11.29,11.29,13800.0,7.4954,7.4954,7.4887,7.4887,13800.0
2015-04-15 14:30:00,11.29,11.3,11.29,11.29,30700.0,7.4887,7.4954,7.4887,7.4887,30700.0
2015-04-15 14:35:00,11.29,11.3,11.29,11.29,25600.0,7.4887,7.4954,7.4887,7.4887,25600.0
2015-04-15 14:40:00,11.29,11.3,11.29,11.3,51900.0,7.4887,7.4954,7.4887,7.4954,51900.0
2015-04-15 14:45:00,11.3,11.31,11.3,11.3,66600.0,7.4954,7.502,7.4954,7.4954,66600.0
2015-04-15 14:50:00,11.3,11.32,11.3,11.32,55700.0,7.4954,7.5086,7.4954,7.5086,55700.0
2015-04-15 14:55:00,11.32,11.32,11.31,11.32,32000.0,7.5086,7.5086,7.502,7.5086,32000.0
2015-04-15 15:00:00,11.32,11.32,11.31,11.31,56600.0,7.5086,7.5086,7.502,7.502,56600.0
2015-04-15 15:05:00,11.32,11.32,11.31,11.32,51800.0,7.5086,7.5086,7.502,7.5086,51800.0
2015-04-15 15:10:00,11.32,11.32,11.31,11.31,60800.0,7.5086,7.5086,7.502,7.502,60800.0
2015-04-15 15:15:00,11.32,11.32,11.31,11.32,52300.0,7.5086,7.5086,7.502,7.5086,52300.0
2015-04-15 15:20:00,11.32,11.32,11.31,11.32,43600.0,7.5086,7.5086,7.502,7.5086,43600.0
2015-04-15 15:25:00,11.32,11.32,11.31,11.31,52200.0,7.5086,7.5086,7.502,7.502,52200.0
2015-04-15 15:30:00,11.32,11.32,11.31,11.31,76400.0,7.5086,7.5086,7.502,7.502,76400.0
2015-04-15 15:35:00,11.32,11.32,11.28,11.29,238100.0,7.5086,7.5086,7.4821,7.4887,238100.0
2015-04-15 15:40:00,11.29,11.29,11.27,11.27,81600.0,7.4887,7.4887,7.4755,7.4755,81600.0
2015-04-15 15:45:00,11.27,11.28,11.27,11.28,76600.0,7.4755,7.4821,7.4755,7.4821,76600.0
2015-04-15 15:50:00,11.28,11.29,11.27,11.29,379000.0,7.4821,7.4887,7.4755,7.4887,379000.0
2015-04-15 15:55:00,11.29,11.29,11.26,11.27,589600.0,7.4887,7.4887,7.4689,7.4755,589600.0
2015-04-16 09:30:00,11.26,11.28,11.2,11.22,139000.0,7.4689,7.4821,7.4291,7.4423,139000.0
2015-04-16 09:35:00,11.23,11.23,11.19,11.2,94300.0,7.449,7.449,7.4224,7.4291,94300.0
2015-04-16 09:40:00,11.2,11.23,11.2,11.23,92300.0,7.4291,7.449,7.4291,7.449,92300.0
2015-04-16 09:45:00,11.23,11.24,11.17,11.18,89600.0,7.449,7.4556,7.4092,7.4158,89600.0
2015-04-16 09:50:00,11.19,11.19,11.16,11.18,64900.0,7.4224,7.4224,7.4025,7.4158,64900.0
2015-04-16 09:55:00,11.18,11.2,11.17,11.19,203700.0,7.4158,7.4291,7.4092,7.4224,203700.0
2015-04-16 10:00:00,11.19,11.2,11.18,11.2,34500.0,7.4224,7.4291,7.4158,7.4291,34500.0
2015-04-16 10:05:00,11.19,11.21,11.19,11.21,46800.0,7.4224,7.4357,7.4224,7.4357,46800.0
2015-04-16 10:10:00,11.21,11.22,11.19,11.21,138300.0,7.4357,7.4423,7.4224,7.4357,138300.0
2015-04-16 10:15:00,11.22,11.23,11.2,11.23,66200.0,7.4423,7.449,7.4291,7.449,66200.0
2015-04-16 10:20:00,11.23,11.23,11.22,11.22,66400.0,7.449,7.449,7.4423,7.4423,66400.0
2015-04-16 10:25:00,11.23,11.23,11.22,11.23,32300.0,7.449,7.449,7.4423,7.449,32300.0
2015-04-16 10:30:00,11.22,11.23,11.21,11.23,25700.0,7.4423,7.449,7.4357,7.449,25700.0
2015-04-16 10:35:00,11.23,11.24,11.22,11.24,18000.0,7.449,7.4556,7.4423,7.4556,18000.0
2015-04-16 10:40:00,11.24,11.24,11.23,11.24,13700.0,7.4556,7.4556,7.449,7.4556,13700.0
2015-04-16 10:45:00,11.24,11.27,11.24,11.26,28000.0,7.4556,7.4755,7.4556,7.4689,28000.0
2015-04-16 10:50:00,11.26,11.27,11.24,11.26,61500.0,7.4689,7.4755,7.4556,7.4689,61500.0
2015-04-16 10:55:00,11.26,11.26,11.25,11.25,13600.0,7.4689,7.4689,7.4622,7.4622,13600.0
2015-04-16 11:00:00,11.26,11.26,11.25,11.26,14700.0,7.4689,7.4689,7.4622,7.4689,14700.0
2015-04-16 11:05:00,11.26,11.26,11.25,11.26,7000.0,7.4689,7.4689,7.4622,7.4689,7000.0
2015-04-16 11:10:00,11.26,11.26,11.25,11.26,13700.0,7.4689,7.4689,7.4622,7.4689,13700.0
2015-04-16 11:15:00,11.25,11.28,11.25,11.28,35100.0,7.4622,7.4821,7.4622,7.4821,35100.0
2015-04-16 11:20:00,11.27,11.28,11.27,11.27,7700.0,7.4755,7.4821,7.4755,7.4755,7700.0
2015-04-16 11:25:00,11.27,11.28,11.26,11.26,127600.0,7.4755,7.4821,7.4689,7.4689,127600.0
2015-04-16 11:30:00,11.27,11.28,11.25,11.25,280100.0,7.4755,7.4821,7.4622,7.4622,280100.0
2015-04-16 11:35:00,11.25,11.26,11.25,11.26,18800.0,7.4622,7.4689,7.4622,7.4689,18800.0
2015-04-16 11:40:00,11.25,11.25,11.24,11.25,10800.0,7.4622,7.4622,7.4556,7.4622,10800.0
2015-04-16 11:45:00,11.25,11.25,11.23,11.25,169100.0,7.4622,7.4622,7.449,7.4622,169100.0
2015-04-16 11:50:00,11.25,11.25,11.24,11.25,5200.0,7.4622,7.4622,7.4556,7.4622,5200.0
2015-04-16 11:55:00,11.25,11.25,11.23,11.25,49300.0,7.4622,7.4622,7.449,7.4622,49300.0
2015-04-16 12:00:00,11.25,11.26,11.25,11.26,19400.0,7.4622,7.4689,7.4622,7.4689,19400.0
2015-04-16 12:05:00,11.26,11.26,11.24,11.25,66700.0,7.4689,7.4689,7.4556,7.4622,66700.0
2015-04-16 12:10:00,11.25,11.27,11.24,11.26,41400.0,7.4622,7.4755,7.4556,7.4689,41400.0
2015-04-16 12:15:00,11.26,11.28,11.25,11.28,40000.0,7.4689,7.4821,7.4622,7.4821,40000.0
2015-04-16 12:20:00,11.28,11.28,11.27,11.28,11200.0,7.4821,7.4821,7.4755,7.4821,11200.0
2015-04-16 12:25:00,11.28,11.28,11.27,11.27,5600.0,7.4821,7.4821,7.4755,7.4755,5600.0
2015-04-16 12:30:00,11.27,11.28,11.27,11.28,18200.0,7.4755,7.4821,7.4755,7.4821,18200.0
2015-04-16 12:35:00,11.28,11.28,11.26,11.27,39300.0,7.4821,7.4821,7.4689,7.4755,39300.0
2015-04-16 12:40:00,11.27,11.28,11.26,11.26,38800.0,7.4755,7.4821,7.4689,7.4689,38800.0
2015-04-16 12:45:00,11.27,11.27,11.25,11.25,57100.0,7.4755,7.4755,7.4622,7.4622,57100.0
2015-04-16 12:50:00,11.25,11.25,11.22,11.23,79400.0,7.4622,7.4622,7.4423,7.449,79400.0
2015-04-16 12:55:00,11.24,11.24,11.23,11.24,42300.0,7.4556,7.4556,7.449,7.4556,42300.0
2015-04-16 13:00:00,11.23,11.25,11.23,11.25,26000.0,7.449,7.4622,7.449,7.4622,26000.0
2015-04-16 13:05:00,11.25,11.25,11.23,11.23,19300.0,7.4622,7.4622,7.449,7.449,19300.0
2015-04-16 13:10:00,11.24,11.25,11.23,11.24,42600.0,7.4556,7.4622,7.449,7.4556,42600.0
2015-04-16 13:15:00,11.25,11.26,11.24,11.25,35300.0,7.4622,7.4689,7.4556,7.4622,35300.0
2015-04-16 13:20:00,11.26,11.27,11.25,11.26,19800.0,7.4689,7.4755,7.4622,7.4689,19800.0
2015-04-16 13:25:00,11.27,11.27,11.25,11.26,42200.0,7.4755,7.4755,7.4622,7.4689,42200.0
2015-04-16 13:30:00,11.26,11.27,11.26,11.27,32500.0,7.4689,7.4755,7.4689,7.4755,32500.0
2015-04-16 13:35:00,11.27,11.28,11.27,11.28,23900.0,7.4755,7.4821,7.4755,7.4821,23900.0
2015-04-16 13:40:00,11.28,11.28,11.27,11.28,17500.0,7.4821,7.4821,7.4755,7.4821,17500.0
2015-04-16 13:45:00,11.28,11.31,11.28,11.3,67600.0,7.4821,7.502,7.4821,7.4954,67600.0
2015-04-16 13:50:00,11.3,11.32,11.3,11.3,62700.0,7.4954,7.5086,7.4954,7.4954,62700.0
2015-04-16 13:55:00,11.3,11.31,11.3,11.3,13000.0,7.4954,7.502,7.4954,7.4954,13000.0
2015-04-16 14:00:00,11.3,11.31,11.29,11.3,30800.0,7.4954,7.502,7.4887,7.4954,30800.0
2015-04-16 14:05:00,11.3,11.31,11.29,11.31,43900.0,7.4954,7.502,7.4887,7.502,43900.0
2015-04-16 14:10:00,11.3,11.32,11.3,11.32,27800.0,7.4954,7.5086,7.4954,7.5086,27800.0
2015-04-16 14:15:00,11.32,11.32,11.31,11.32,17100.0,7.5086,7.5086,7.502,7.5086,17100.0
2015-04-16 14:20:00,11.32,11.32,11.3,11.31,249200.0,7.5086,7.5086,7.4954,7.502,249200.0
2015-04-16 14:25:00,11.3,11.31,11.29,11.29,83600.0,7.4954,7.502,7.4887,7.4887,83600.0
2015-04-16 14:30:00,11.29,11.3,11.29,11.3,10700.0,7.4887,7.4954,7.4887,7.4954,10700.0
2015-04-16 14:35:00,11.29,11.32,11.29,11.32,61400.0,7.4887,7.5086,7.4887,7.5086,61400.0
2015-04-16 14:40:00,11.32,11.32,11.31,11.32,15000.0,7.5086,7.5086,7.502,7.5086,15000.0
2015-04-16 14:45:00,11.32,11.32,11.3,11.3,47300.0,7.5086,7.5086,7.4954,7.4954,47300.0
2015-04-16 14:50:00,11.31,11.31,11.3,11.31,8700.0,7.502,7.502,7.4954,7.502,8700.0
2015-04-16 14:55:00,11.31,11.31,11.3,11.3,58500.0,7.502,7.502,7.4954,7.4954,58500.0
2015-04-16 15:00:00,11.3,11.31,11.3,11.3,157600.0,7.4954,7.502,7.4954,7.4954,157600.0
2015-04-16 15:05:00,11.3,11.31,11.3,11.31,30000.0,7.4954,7.502,7.4954,7.502,30000.0
2015-04-16 15:10:00,11.3,11.31,11.3,11.3,25400.0,7.4954,7.502,7.4954,7.4954,25400.0
2015-04-16 15:15:00,11.3,11.31,11.3,11.3,40300.0,7.4954,7.502,7.4954,7.4954,40300.0
2015-04-16 15:20:00,11.3,11.31,11.29,11.3,66500.0,7.4954,7.502,7.4887,7.4954,66500.0
2015-04-16 15:25:00,11.29,11.3,11.28,11.29,28000.0,7.4887,7.4954,7.4821,7.4887,28000.0
2015-04-16 15:30:00,11.28,11.29,11.28,11.29,51700.0,7.4821,7.4887,7.4821,7.4887,51700.0
2015-04-16 15:35:00,11.29,11.31,11.28,11.3,133300.0,7.4887,7.502,7.4821,7.4954,133300.0
2015-04-16 15:40:00,11.3,11.31,11.29,11.3,97000.0,7.4954,7.502,7.4887,7.4954,97000.0
2015-04-16 15:45:00,11.29,11.3,11.28,11.28,147500.0,7.4887,7.4954,7.4821,7.4821,147500.0
2015-04-16 15:50:00,11.28,11.29,11.27,11.27,72000.0,7.4821,7.4887,7.4755,7.4755,72000.0
2015-04-16 15:55:00,11.27,11.28,11.26,11.27,339500.0,7.4755,7.4821,7.4689,7.4755,339500.0
2015-04-17 09:30:00,11.19,11.23,11.16,11.19,392900.0,7.4224,7.449,7.4025,7.4224,392900.0
2015-04-17 09:35:00,11.19,11.26,11.19,11.23,212000.0,7.4224,7.4689,7.4224,7.449,212000.0
2015-04-17 09:40:00,11.23,11.23,11.18,11.21,196200.0,7.449,7.449,7.4158,7.4357,196200.0
2015-04-17 09:45:00,11.22,11.22,11.17,11.18,148500.0,7.4423,7.4423,7.4092,7.4158,148500.0
2015-04-17 09:50:00,11.18,11.2,11.16,11.2,227000.0,7.4158,7.4291,7.4025,7.4291,227000.0
2015-04-17 09:55:00,11.19,11.2,11.17,11.19,66500.0,7.4224,7.4291,7.4092,7.4224,66500.0
2015-04-17 10:00:00,11.18,11.19,11.15,11.15,119000.0,7.4158,7.4224,7.3959,7.3959,119000.0
2015-04-17 10:05:00,11.15,11.17,11.12,11.13,129600.0,7.3959,7.4092,7.376,7.3826,129600.0
2015-04-17 10:10:00,11.13,11.13,11.1,11.11,120100.0,7.3826,7.3826,7.3627,7.3694,120100.0
2015-04-17 10:15:00,11.11,11.13,11.1,11.13,65600.0,7.3694,7.3826,7.3627,7.3826,65600.0
2015-04-17 10:20:00,11.13,11.14,11.12,11.13,93200.0,7.3826,7.3893,7.376,7.3826,93200.0
2015-04-17 10:25:00,11.13,11.14,11.12,11.13,69100.0,7.3826,7.3893,7.376,7.3826,69100.0
2015-04-17 10:30:00,11.13,11.16,11.12,11.15,91500.0,7.3826,7.4025,7.376,7.3959,91500.0
2015-04-17 10:35:00,11.15,11.16,11.13,11.14,52000.0,7.3959,7.4025,7.3826,7.3893,52000.0
2015-04-17 10:40:00,11.13,11.15,11.13,11.15,46800.0,7.3826,7.3959,7.3826,7.3959,46800.0
2015-04-17 10:45:00,11.15,11.16,11.14,11.14,87900.0,7.3959,7.4025,7.3893,7.3893,87900.0
2015-04-17 10:50:00,11.15,11.15,11.13,11.14,49500.0,7.3959,7.3959,7.3826,7.3893,49500.0
2015-04-17 10:55:00,11.13,11.14,11.11,11.12,66700.0,7.3826,7.3893,7.3694,7.376,66700.0
2015-04-17 11:00:00,11.12,11.13,11.08,11.09,494000.0,7.376,7.3826,7.3495,7.3561,494000.0
2015-04-17 11:05:00,11.09,11.11,11.08,11.11,80400.0,7.3561,7.3694,7.3495,7.3694,80400.0
2015-04-17 11:10:00,11.1,11.11,11.1,11.11,19100.0,7.3627,7.3694,7.3627,7.3694,19100.0
2015-04-17 11:15:00,11.1,11.12,11.09,11.12,67000.0,7.3627,7.376,7.3561,7.376,67000.0
2015-04-17 11:20:00,11.12,11.13,11.11,11.12,38400.0,7.376,7.3826,7.3694,7.376,38400.0
2015-04-17 11:25:00,11.12,11.14,11.12,11.13,44300.0,7.376,7.3893,7.376,7.3826,44300.0
2015-04-17 11:30:00,11.13,11.13,11.11,11.11,56200.0,7.3826,7.3826,7.3694,7.3694,56200.0
2015-04-17 11:35:00,11.12,11.13,11.1,11.11,118500.0,7.376,7.3826,7.3627,7.3694,118500.0
2015-04-17 11:40:00,11.11,11.11,11.09,11.09,31300.0,7.3694,7.3694,7.3561,7.3561,31300.0
2015-04-17 11:45:00,11.09,11.11,11.09,11.1,63300.0,7.3561,7.3694,7.3561,7.3627,63300.0
2015-04-17 11:50:00,11.1,11.12,11.1,11.12,17200.0,7.3627,7.376,7.3627,7.376,17200.0
2015-04-17 11:55:00,11.12,11.12,11.11,11.11,13400.0,7.376,7.376,7.3694,7.3694,13400.0
2015-04-17 12:00:00,11.11,11.12,11.11,11.11,37700.0,7.3694,7.376,7.3694,7.3694,37700.0
2015-04-17 12:05:00,11.12,11.12,11.1,11.11,24700.0,7.376,7.376,7.3627,7.3694,24700.0
2015-04-17 12:10:00,11.11,11.13,11.1,11.12,64100.0,7.3694,7.3826,7.3627,7.376,64100.0
2015-04-17 12:15:00,11.12,11.13,11.1,11.11,26000.0,7.376,7.3826,7.3627,7.3694,26000.0
2015-04-17 12:20:00,11.11,11.12,11.09,11.1,52100.0,7.3694,7.376,7.3561,7.3627,52100.0
2015-04-17 12:25:00,11.1,11.11,11.09,11.1,19300.0,7.3627,7.3694,7.3561,7.3627,19300.0
2015-04-17 12:30:00,11.1,11.11,11.09,11.1,72000.0,7.3627,7.3694,7.3561,7.3627,72000.0
2015-04-17 12:35:00,11.1,11.11,11.1,11.1,30100.0,7.3627,7.3694,7.3627,7.3627,30100.0
2015-04-17 12:40:00,11.11,11.11,11.1,11.1,5100.0,7.3694,7.3694,7.3627,7.3627,5100.0
2015-04-17 12:45:00,11.1,11.11,11.1,11.11,10800.0,7.3627,7.3694,7.3627,7.3694,10800.0
2015-04-17 12:50:00,11.1,11.11,11.09,11.09,25600.0,7.3627,7.3694,7.3561,7.3561,25600.0
2015-04-17 12:55:00,11.1,11.12,11.09,11.11,72400.0,7.3627,7.376,7.3561,7.3694,72400.0
2015-04-17 13:00:00,11.11,11.12,11.11,11.12,24800.0,7.3694,7.376,7.3694,7.376,24800.0
2015-04-17 13:05:00,11.12,11.12,11.11,11.11,13600.0,7.376,7.376,7.3694,7.3694,13600.0
2015-04-17 13:10:00,11.11,11.11,11.1,11.1,20900.0,7.3694,7.3694,7.3627,7.3627,20900.0
2015-04-17 13:15:00,11.1,11.11,11.09,11.11,56900.0,7.3627,7.3694,7.3561,7.3694,56900.0
2015-04-17 13:20:00,11.11,11.12,11.1,11.12,41700.0,7.3694,7.376,7.3627,7.376,41700.0
2015-04-17 13:25:00,11.12,11.12,11.09,11.1,77100.0,7.376,7.376,7.3561,7.3627,77100.0
2015-04-17 13:30:00,11.1,11.11,11.09,11.1,134600.0,7.3627,7.3694,7.3561,7.3627,134600.0
2015-04-17 13:35:00,11.1,11.11,11.09,11.1,70400.0,7.3627,7.3694,7.3561,7.3627,70400.0
2015-04-17 13:40:00,11.09,11.1,11.09,11.1,21100.0,7.3561,7.3627,7.3561,7.3627,21100.0
2015-04-17 13:45:00,11.09,11.11,11.09,11.1,30200.0,7.3561,7.3694,7.3561,7.3627,30200.0
2015-04-17 13:50:00,11.11,11.11,11.09,11.09,40200.0,7.3694,7.3694,7.3561,7.3561,40200.0
2015-04-17 13:55:00,11.09,11.1,11.08,11.09,117600.0,7.3561,7.3627,7.3495,7.3561,117600.0
2015-04-17 14:00:00,11.1,11.1,11.09,11.09,35800.0,7.3627,7.3627,7.3561,7.3561,35800.0
2015-04-17 14:05:00,11.09,11.1,11.08,11.08,42800.0,7.3561,7.3627,7.3495,7.3495,42800.0
2015-04-17 14:10:00,11.08,11.09,11.08,11.08,30200.0,7.3495,7.3561,7.3495,7.3495,30200.0
2015-04-17 14:15:00,11.08,11.09,11.06,11.07,136200.0,7.3495,7.3561,7.3362,7.3428,136200.0
2015-04-17 14:20:00,11.07,11.08,11.07,11.08,19400.0,7.3428,7.3495,7.3428,7.3495,19400.0
2015-04-17 14:25:00,11.08,11.09,11.07,11.09,69700.0,7.3495,7.3561,7.3428,7.3561,69700.0
2015-04-17 14:30:00,11.08,11.09,11.07,11.08,42700.0,7.3495,7.3561,7.3428,7.3495,42700.0
2015-04-17 14:35:00,11.07,11.09,11.07,11.08,34700.0,7.3428,7.3561,7.3428,7.3495,34700.0
2015-04-17 14:40:00,11.09,11.09,11.08,11.09,13600.0,7.3561,7.3561,7.3495,7.3561,13600.0
2015-04-17 14:45:00,11.09,11.09,11.08,11.09,33500.0,7.3561,7.3561,7.3495,7.3561,33500.0
2015-04-17 14:50:00,11.08,11.09,11.07,11.08,67700.0,7.3495,7.3561,7.3428,7.3495,67700.0
2015-04-17 14:55:00,11.07,11.08,11.07,11.07,50100.0,7.3428,7.3495,7.3428,7.3428,50100.0
2015-04-17 15:00:00,11.07,11.08,11.07,11.07,21500.0,7.3428,7.3495,7.3428,7.3428,21500.0
2015-04-17 15:05:00,11.08,11.08,11.07,11.08,58700.0,7.3495,7.3495,7.3428,7.3495,58700.0
2015-04-17 15:10:00,11.07,11.1,11.07,11.1,75900.0,7.3428,7.3627,7.3428,7.3627,75900.0
2015-04-17 15:15:00,11.1,11.1,11.09,11.1,37100.0,7.3627,7.3627,7.3561,7.3627,37100.0
2015-04-17 15:20:00,11.1,11.1,11.08,11.09,69700.0,7.3627,7.3627,7.3495,7.3561,69700.0
2015-04-17 15:25:00,11.09,11.09,11.08,11.08,24100.0,7.3561,7.3561,7.3495,7.3495,24100.0
2015-04-17 15:30:00,11.09,11.1,11.08,11.1,121500.0,7.3561,7.3627,7.3495,7.3627,121500.0
2015-04-17 15:35:00,11.1,11.12,11.09,11.12,192000.0,7.3627,7.376,7.3561,7.376,192000.0
2015-04-17 15:40:00,11.11,11.12,11.11,11.11,46300.0,7.3694,7.376,7.3694,7.3694,46300.0
2015-04-17 15:45:00,11.11,11.12,11.11,11.12,102200.0,7.3694,7.376,7.3694,7.376,102200.0
2015-04-17 15:50:00,11.12,11.12,11.1,11.1,292300.0,7.376,7.376,7.3627,7.3627,292300.0
2015-04-17 15:55:00,11.11,11.11,11.1,11.1,647300.0,7.3694,7.3694,7.3627,7.3627,647300.0
2015-04-20 09:30:00,11.15,11.2,11.13,11.18,287000.0,7.3959,7.4291,7.3826,7.4158,287000.0
2015-04-20 09:35:00,11.18,11.19,11.14,11.14,328600.0,7.4158,7.4224,7.3893,7.3893,328600.0
2015-04-20 09:40:00,11.13,11.15,11.07,11.1,1511200.0,7.3826,7.3959,7.3428,7.3627,1511200.0
2015-04-20 09:45:00,11.11,11.13,11.1,11.12,243400.0,7.3694,7.3826,7.3627,7.376,243400.0
2015-04-20 09:50:00,11.12,11.13,11.1,11.11,785000.0,7.376,7.3826,7.3627,7.3694,785000.0
2015-04-20 09:55:00,11.1,11.11,11.09,11.09,155000.0,7.3627,7.3694,7.3561,7.3561,155000.0
2015-04-20 10:00:00,11.1,11.11,11.06,11.06,406400.0,7.3627,7.3694,7.3362,7.3362,406400.0
2015-04-20 10:05:00,11.06,11.09,11.06,11.09,235000.0,7.3362,7.3561,7.3362,7.3561,235000.0
2015-04-20 10:10:00,11.09,11.1,11.09,11.1,62200.0,7.3561,7.3627,7.3561,7.3627,62200.0
2015-04-20 10:15:00,11.1,11.12,11.09,11.1,131800.0,7.3627,7.376,7.3561,7.3627,131800.0
2015-04-20 10:20:00,11.11,11.12,11.1,11.12,79600.0,7.3694,7.376,7.3627,7.376,79600.0
2015-04-20 10:25:00,11.12,11.14,11.11,11.13,203800.0,7.376,7.3893,7.3694,7.3826,203800.0
2015-04-20 10:30:00,11.13,11.15,11.12,11.13,217800.0,7.3826,7.3959,7.376,7.3826,217800.0
2015-04-20 10:35:00,11.13,11.15,11.13,11.13,257000.0,7.3826,7.3959,7.3826,7.3826,257000.0
2015-04-20 10:40:00,11.14,11.15,11.13,11.14,913200.0,7.3893,7.3959,7.3826,7.3893,913200.0
2015-04-20 10:45:00,11.14,11.15,11.12,11.13,159800.0,7.3893,7.3959,7.376,7.3826,159800.0
2015-04-20 10:50:00,11.13,11.14,11.13,11.13,55600.0,7.3826,7.3893,7.3826,7.3826,55600.0
2015-04-20 10:55:00,11.14,11.16,11.13,11.15,144400.0,7.3893,7.4025,7.3826,7.3959,144400.0
2015-04-20 11:00:00,11.15,11.17,11.15,11.17,291200.0,7.3959,7.4092,7.3959,7.4092,291200.0
2015-04-20 11:05:00,11.17,11.17,11.16,11.16,67400.0,7.4092,7.4092,7.4025,7.4025,67400.0
2015-04-20 11:10:00,11.17,11.18,11.16,11.16,247600.0,7.4092,7.4158,7.4025,7.4025,247600.0
2015-04-20 11:15:00,11.16,11.17,11.15,11.15,71600.0,7.4025,7.4092,7.3959,7.3959,71600.0
2015-04-20 11:20:00,11.15,11.16,11.15,11.16,44800.0,7.3959,7.4025,7.3959,7.4025,44800.0
2015-04-20 11:25:00,11.16,11.16,11.13,11.15,184800.0,7.4025,7.4025,7.3826,7.3959,184800.0
2015-04-20 11:30:00,11.14,11.15,11.14,11.15,25200.0,7.3893,7.3959,7.3893,7.3959,25200.0
2015-04-20 11:35:00,11.15,11.16,11.14,11.14,83200.0,7.3959,7.4025,7.3893,7.3893,83200.0
2015-04-20 11:40:00,11.14,11.15,11.14,11.14,25000.0,7.3893,7.3959,7.3893,7.3893,25000.0
2015-04-20 11:45:00,11.14,11.15,11.13,11.14,49600.0,7.3893,7.3959,7.3826,7.3893,49600.0
2015-04-20 11:50:00,11.13,11.15,11.13,11.14,88400.0,7.3826,7.3959,7.3826,7.3893,88400.0
2015-04-20 11:55:00,11.15,11.16,11.14,11.15,175400.0,7.3959,7.4025,7.3893,7.3959,175400.0
2015-04-20 12:00:00,11.15,11.15,11.13,11.13,79000.0,7.3959,7.3959,7.3826,7.3826,79000.0
2015-04-20 12:05:00,11.13,11.14,11.13,11.13,29000.0,7.3826,7.3893,7.3826,7.3826,29000.0
2015-04-20 12:10:00,11.13,11.14,11.13,11.13,25600.0,7.3826,7.3893,7.3826,7.3826,25600.0
2015-04-20 12:15:00,11.13,11.14,11.13,11.13,38800.0,7.3826,7.3893,7.3826,7.3826,38800.0
2015-04-20 12:20:00,11.13,11.14,11.12,11.12,128200.0,7.3826,7.3893,7.376,7.376,128200.0
2015-04-20 12:25:00,11.12,11.14,11.12,11.13,773200.0,7.376,7.3893,7.376,7.3826,773200.0
2015-04-20 12:30:00,11.13,11.13,11.12,11.12,47800.0,7.3826,7.3826,7.376,7.376,47800.0
2015-04-20 12:35:00,11.12,11.13,11.12,11.13,127000.0,7.376,7.3826,7.376,7.3826,127000.0
2015-04-20 12:40:00,11.13,11.14,11.12,11.13,153000.0,7.3826,7.3893,7.376,7.3826,153000.0
2015-04-20 12:45:00,11.13,11.13,11.12,11.12,14600.0,7.3826,7.3826,7.376,7.376,14600.0
2015-04-20 12:50:00,11.13,11.14,11.12,11.13,44400.0,7.3826,7.3893,7.376,7.3826,44400.0
2015-04-20 12:55:00,11.13,11.14,11.12,11.13,119800.0,7.3826,7.3893,7.376,7.3826,119800.0
2015-04-20 13:00:00,11.13,11.13,11.12,11.13,71200.0,7.3826,7.3826,7.376,7.3826,71200.0
2015-04-20 13:05:00,11.13,11.14,11.12,11.13,164800.0,7.3826,7.3893,7.376,7.3826,164800.0
2015-04-20 13:10:00,11.13,11.15,11.12,11.14,189600.0,7.3826,7.3959,7.376,7.3893,189600.0
2015-04-20 13:15:00,11.13,11.14,11.13,11.13,3600.0,7.3826,7.3893,7.3826,7.3826,3600.0
2015-04-20 13:20:00,11.13,11.14,11.13,11.14,70200.0,7.3826,7.3893,7.3826,7.3893,70200.0
2015-04-20 13:25:00,11.14,11.14,11.13,11.14,26800.0,7.3893,7.3893,7.3826,7.3893,26800.0
2015-04-20 13:30:00,11.14,11.14,11.13,11.14,27200.0,7.3893,7.3893,7.3826,7.3893,27200.0
2015-04-20 13:35:00,11.14,11.15,11.13,11.15,58200.0,7.3893,7.3959,7.3826,7.3959,58200.0
2015-04-20 13:40:00,11.14,11.15,11.14,11.15,17800.0,7.3893,7.3959,7.3893,7.3959,17800.0
2015-04-20 13:45:00,11.14,11.15,11.14,11.15,18200.0,7.3893,7.3959,7.3893,7.3959,18200.0
2015-04-20 13:50:00,11.15,11.16,11.14,11.16,108400.0,7.3959,7.4025,7.3893,7.4025,108400.0
2015-04-20 13:55:00,11.16,11.16,11.14,11.15,191000.0,7.4025,7.4025,7.3893,7.3959,191000.0
2015-04-20 14:00:00,11.15,11.15,11.14,11.15,11800.0,7.3959,7.3959,7.3893,7.3959,11800.0
2015-04-20 14:05:00,11.15,11.15,11.14,11.15,42000.0,7.3959,7.3959,7.3893,7.3959,42000.0
2015-04-20 14:10:00,11.15,11.16,11.14,11.16,40200.0,7.3959,7.4025,7.3893,7.4025,40200.0
2015-04-20 14:15:00,11.16,11.18,11.15,11.17,137600.0,7.4025,7.4158,7.3959,7.4092,137600.0
2015-04-20 14:20:00,11.17,11.18,11.16,11.18,44800.0,7.4092,7.4158,7.4025,7.4158,44800.0
2015-04-20 14:25:00,11.18,11.18,11.16,11.16,155000.0,7.4158,7.4158,7.4025,7.4025,155000.0
2015-04-20 14:30:00,11.16,11.17,11.15,11.16,65400.0,7.4025,7.4092,7.3959,7.4025,65400.0
2015-04-20 14:35:00,11.16,11.16,11.15,11.16,16000.0,7.4025,7.4025,7.3959,7.4025,16000.0
2015-04-20 14:40:00,11.16,11.17,11.15,11.17,63800.0,7.4025,7.4092,7.3959,7.4092,63800.0
2015-04-20 14:45:00,11.17,11.17,11.16,11.17,47000.0,7.4092,7.4092,7.4025,7.4092,47000.0
2015-04-20 14:50:00,11.17,11.17,11.15,11.15,148200.0,7.4092,7.4092,7.3959,7.3959,148200.0
2015-04-20 14:55:00,11.15,11.16,11.15,11.15,15800.0,7.3959,7.4025,7.3959,7.3959,15800.0
2015-04-20 15:00:00,11.15,11.17,11.15,11.17,98400.0,7.3959,7.4092,7.3959,7.4092,98400.0
2015-04-20 15:05:00,11.17,11.17,11.16,11.17,18800.0,7.4092,7.4092,7.4025,7.4092,18800.0
2015-04-20 15:10:00,11.17,11.17,11.16,11.17,24200.0,7.4092,7.4092,7.4025,7.4092,24200.0
2015-04-20 15:15:00,11.16,11.17,11.15,11.15,104800.0,7.4025,7.4092,7.3959,7.3959,104800.0
2015-04-20 15:20:00,11.16,11.16,11.15,11.16,13600.0,7.4025,7.4025,7.3959,7.4025,13600.0
2015-04-20 15:25:00,11.16,11.16,11.14,11.15,114400.0,7.4025,7.4025,7.3893,7.3959,114400.0
2015-04-20 15:30:00,11.15,11.15,11.14,11.15,38800.0,7.3959,7.3959,7.3893,7.3959,38800.0
2015-04-20 15:35:00,11.15,11.15,11.12,11.13,244400.0,7.3959,7.3959,7.376,7.3826,244400.0
2015-04-20 15:40:00,11.13,11.14,11.12,11.14,83000.0,7.3826,7.3893,7.376,7.3893,83000.0
2015-04-20 15:45:00,11.14,11.14,11.13,11.13,74200.0,7.3893,7.3893,7.3826,7.3826,74200.0
2015-04-20 15:50:00,11.13,11.15,11.13,11.15,317200.0,7.3826,7.3959,7.3826,7.3959,317200.0
2015-04-20 15:55:00,11.15,11.15,11.14,11.15,507800.0,7.3959,7.3959,7.3893,7.3959,507800.0
2015-04-21 09:30:00,11.21,11.24,11.16,11.2,225100.0,7.4357,7.4556,7.4025,7.4291,225100.0
2015-04-21 09:35:00,11.21,11.22,11.15,11.16,125200.0,7.4357,7.4423,7.3959,7.4025,125200.0
2015-04-21 09:40:00,11.16,11.17,11.14,11.16,136200.0,7.4025,7.4092,7.3893,7.4025,136200.0
2015-04-21 09:45:00,11.17,11.19,11.16,11.19,77500.0,7.4092,7.4224,7.4025,7.4224,77500.0
2015-04-21 09:50:00,11.19,11.22,11.19,11.22,314000.0,7.4224,7.4423,7.4224,7.4423,314000.0
2015-04-21 09:55:00,11.22,11.23,11.21,11.22,95600.0,7.4423,7.449,7.4357,7.4423,95600.0
2015-04-21 10:00:00,11.22,11.23,11.2,11.21,129700.0,7.4423,7.449,7.4291,7.4357,129700.0
2015-04-21 10:05:00,11.21,11.21,11.2,11.21,47300.0,7.4357,7.4357,7.4291,7.4357,47300.0
2015-04-21 10:10:00,11.21,11.22,11.2,11.21,86500.0,7.4357,7.4423,7.4291,7.4357,86500.0
2015-04-21 10:15:00,11.21,11.21,11.19,11.2,38000.0,7.4357,7.4357,7.4224,7.4291,38000.0
2015-04-21 10:20:00,11.2,11.21,11.19,11.2,252000.0,7.4291,7.4357,7.4224,7.4291,252000.0
2015-04-21 10:25:00,11.2,11.2,11.18,11.19,73600.0,7.4291,7.4291,7.4158,7.4224,73600.0
2015-04-21 10:30:00,11.2,11.2,11.17,11.2,96900.0,7.4291,7.4291,7.4092,7.4291,96900.0
2015-04-21 10:35:00,11.2,11.21,11.19,11.19,110100.0,7.4291,7.4357,7.4224,7.4224,110100.0
2015-04-21 10:40:00,11.19,11.2,11.18,11.18,29600.0,7.4224,7.4291,7.4158,7.4158,29600.0
2015-04-21 10:45:00,11.19,11.22,11.18,11.2,124600.0,7.4224,7.4423,7.4158,7.4291,124600.0
2015-04-21 10:50:00,11.21,11.23,11.2,11.22,216400.0,7.4357,7.449,7.4291,7.4423,216400.0
2015-04-21 10:55:00,11.22,11.23,11.22,11.22,43500.0,7.4423,7.449,7.4423,7.4423,43500.0
2015-04-21 11:00:00,11.23,11.25,11.22,11.24,93000.0,7.449,7.4622,7.4423,7.4556,93000.0
2015-04-21 11:05:00,11.24,11.25,11.23,11.23,220300.0,7.4556,7.4622,7.449,7.449,220300.0
2015-04-21 11:10:00,11.24,11.24,11.23,11.23,15600.0,7.4556,7.4556,7.449,7.449,15600.0
2015-04-21 11:15:00,11.24,11.26,11.23,11.26,114300.0,7.4556,7.4689,7.449,7.4689,114300.0
2015-04-21 11:20:00,11.25,11.26,11.23,11.24,132300.0,7.4622,7.4689,7.449,7.4556,132300.0
2015-04-21 11:25:00,11.24,11.25,11.23,11.23,131300.0,7.4556,7.4622,7.449,7.449,131300.0
2015-04-21 11:30:00,11.24,11.25,11.24,11.24,29100.0,7.4556,7.4622,7.4556,7.4556,29100.0
2015-04-21 11:35:00,11.24,11.25,11.23,11.23,62400.0,7.4556,7.4622,7.449,7.449,62400.0
2015-04-21 11:40:00,11.24,11.24,11.23,11.23,33000.0,7.4556,7.4556,7.449,7.449,33000.0
2015-04-21 11:45:00,11.23,11.23,11.22,11.23,29700.0,7.449,7.449,7.4423,7.449,29700.0
2015-04-21 11:50:00,11.23,11.23,11.22,11.23,19900.0,7.449,7.449,7.4423,7.449,19900.0
2015-04-21 11:55:00,11.23,11.23,11.21,11.21,25900.0,7.449,7.449,7.4357,7.4357,25900.0
2015-04-21 12:00:00,11.21,11.22,11.21,11.22,22600.0,7.4357,7.4423,7.4357,7.4423,22600.0
2015-04-21 12:05:00,11.21,11.22,11.21,11.21,20300.0,7.4357,7.4423,7.4357,7.4357,20300.0
2015-04-21 12:10:00,11.21,11.22,11.21,11.21,23900.0,7.4357,7.4423,7.4357,7.4357,23900.0
2015-04-21 12:15:00,11.21,11.22,11.2,11.2,25600.0,7.4357,7.4423,7.4291,7.4291,25600.0
2015-04-21 12:20:00,11.21,11.21,11.2,11.2,11300.0,7.4357,7.4357,7.4291,7.4291,11300.0
2015-04-21 12:25:00,11.21,11.22,11.2,11.22,44000.0,7.4357,7.4423,7.4291,7.4423,44000.0
2015-04-21 12:30:00,11.21,11.22,11.2,11.2,38300.0,7.4357,7.4423,7.4291,7.4291,38300.0
2015-04-21 12:35:00,11.2,11.21,11.2,11.2,13700.0,7.4291,7.4357,7.4291,7.4291,13700.0
2015-04-21 12:40:00,11.2,11.21,11.19,11.19,35500.0,7.4291,7.4357,7.4224,7.4224,35500.0
2015-04-21 12:45:00,11.2,11.2,11.18,11.19,25300.0,7.4291,7.4291,7.4158,7.4224,25300.0
2015-04-21 12:50:00,11.19,11.19,11.18,11.19,14500.0,7.4224,7.4224,7.4158,7.4224,14500.0
2015-04-21 12:55:00,11.19,11.19,11.18,11.18,14800.0,7.4224,7.4224,7.4158,7.4158,14800.0
2015-04-21 13:00:00,11.18,11.19,11.18,11.18,13800.0,7.4158,7.4224,7.4158,7.4158,13800.0
2015-04-21 13:05:00,11.19,11.19,11.17,11.17,66300.0,7.4224,7.4224,7.4092,7.4092,66300.0
2015-04-21 13:10:00,11.17,11.19,11.17,11.18,54700.0,7.4092,7.4224,7.4092,7.4158,54700.0
2015-04-21 13:15:00,11.19,11.19,11.18,11.19,9700.0,7.4224,7.4224,7.4158,7.4224,9700.0
2015-04-21 13:20:00,11.19,11.19,11.18,11.18,15800.0,7.4224,7.4224,7.4158,7.4158,15800.0
2015-04-21 13:25:00,11.19,11.19,11.17,11.17,64100.0,7.4224,7.4224,7.4092,7.4092,64100.0
2015-04-21 13:30:00,11.18,11.18,11.16,11.16,48500.0,7.4158,7.4158,7.4025,7.4025,48500.0
2015-04-21 13:35:00,11.17,11.17,11.15,11.15,41000.0,7.4092,7.4092,7.3959,7.3959,41000.0
2015-04-21 13:40:00,11.15,11.16,11.14,11.14,38500.0,7.3959,7.4025,7.3893,7.3893,38500.0
2015-04-21 13:45:00,11.14,11.16,11.14,11.15,92900.0,7.3893,7.4025,7.3893,7.3959,92900.0
2015-04-21 13:50:00,11.16,11.17,11.15,11.17,35100.0,7.4025,7.4092,7.3959,7.4092,35100.0
2015-04-21 13:55:00,11.17,11.18,11.16,11.17,62000.0,7.4092,7.4158,7.4025,7.4092,62000.0
2015-04-21 14:00:00,11.16,11.17,11.15,11.16,53300.0,7.4025,7.4092,7.3959,7.4025,53300.0
2015-04-21 14:05:00,11.17,11.17,11.16,11.17,25200.0,7.4092,7.4092,7.4025,7.4092,25200.0
2015-04-21 14:10:00,11.17,11.18,11.16,11.18,56200.0,7.4092,7.4158,7.4025,7.4158,56200.0
2015-04-21 14:15:00,11.18,11.18,11.17,11.18,24200.0,7.4158,7.4158,7.4092,7.4158,24200.0
2015-04-21 14:20:00,11.18,11.19,11.17,11.19,43900.0,7.4158,7.4224,7.4092,7.4224,43900.0
2015-04-21 14:25:00,11.19,11.2,11.18,11.2,46900.0,7.4224,7.4291,7.4158,7.4291,46900.0
2015-04-21 14:30:00,11.2,11.2,11.19,11.2,15900.0,7.4291,7.4291,7.4224,7.4291,15900.0
2015-04-21 14:35:00,11.2,11.2,11.19,11.2,351700.0,7.4291,7.4291,7.4224,7.4291,351700.0
2015-04-21 14:40:00,11.2,11.2,11.19,11.2,25400.0,7.4291,7.4291,7.4224,7.4291,25400.0
2015-04-21 14:45:00,11.2,11.2,11.19,11.2,55500.0,7.4291,7.4291,7.4224,7.4291,55500.0
2015-04-21 14:50:00,11.2,11.2,11.19,11.2,32400.0,7.4291,7.4291,7.4224,7.4291,32400.0
2015-04-21 14:55:00,11.2,11.2,11.19,11.2,28000.0,7.4291,7.4291,7.4224,7.4291,28000.0
2015-04-21 15:00:00,11.2,11.21,11.19,11.21,182400.0,7.4291,7.4357,7.4224,7.4357,182400.0
2015-04-21 15:05:00,11.21,11.21,11.2,11.2,47400.0,7.4357,7.4357,7.4291,7.4291,47400.0
2015-04-21 15:10:00,11.21,11.22,11.2,11.21,225100.0,7.4357,7.4423,7.4291,7.4357,225100.0
2015-04-21 15:15:00,11.21,11.22,11.21,11.21,54400.0,7.4357,7.4423,7.4357,7.4357,54400.0
2015-04-21 15:20:00,11.21,11.22,11.2,11.2,132000.0,7.4357,7.4423,7.4291,7.4291,132000.0
2015-04-21 15:25:00,11.21,11.21,11.18,11.18,99200.0,7.4357,7.4357,7.4158,7.4158,99200.0
2015-04-21 15:30:00,11.18,11.19,11.18,11.18,70000.0,7.4158,7.4224,7.4158,7.4158,70000.0
2015-04-21 15:35:00,11.18,11.19,11.18,11.18,57800.0,7.4158,7.4224,7.4158,7.4158,57800.0
2015-04-21 15:40:00,11.18,11.19,11.18,11.19,77700.0,7.4158,7.4224,7.4158,7.4224,77700.0
2015-04-21 15:45:00,11.18,11.19,11.18,11.18,138800.0,7.4158,7.4224,7.4158,7.4158,138800.0
2015-04-21 15:50:00,11.18,11.18,11.17,11.18,290500.0,7.4158,7.4158,7.4092,7.4158,290500.0
2015-04-21 15:55:00,11.17,11.18,11.17,11.18,559500.0,7.4092,7.4158,7.4092,7.4158,559500.0
2015-04-22 09:30:00,10.97,11.12,10.97,11.0,924400.0,7.2765,7.376,7.2765,7.2964,924400.0
2015-04-22 09:35:00,10.99,11.0,10.94,10.97,192400.0,7.2898,7.2964,7.2566,7.2765,192400.0
2015-04-22 09:40:00,10.97,10.99,10.95,10.99,281700.0,7.2765,7.2898,7.2632,7.2898,281700.0
2015-04-22 09:45:00,10.99,11.0,10.95,10.97,346000.0,7.2898,7.2964,7.2632,7.2765,346000.0
2015-04-22 09:50:00,10.97,10.98,10.89,10.89,521800.0,7.2765,7.2831,7.2234,7.2234,521800.0
2015-04-22 09:55:00,10.9,10.93,10.89,10.92,109300.0,7.2301,7.25,7.2234,7.2433,109300.0
2015-04-22 10:00:00,10.93,10.97,10.92,10.94,218700.0,7.25,7.2765,7.2433,7.2566,218700.0
2015-04-22 10:05:00,10.94,10.95,10.92,10.93,742700.0,7.2566,7.2632,7.2433,7.25,742700.0
2015-04-22 10:10:00,10.93,10.94,10.92,10.93,494000.0,7.25,7.2566,7.2433,7.25,494000.0
2015-04-22 10:15:00,10.93,10.94,10.92,10.94,445500.0,7.25,7.2566,7.2433,7.2566,445500.0
2015-04-22 10:20:00,10.93,11.03,10.92,11.03,511700.0,7.25,7.3163,7.2433,7.3163,511700.0
2015-04-22 10:25:00,11.03,11.08,11.01,11.02,891000.0,7.3163,7.3495,7.303,7.3097,891000.0
2015-04-22 10:30:00,11.02,11.02,11.0,11.0,127400.0,7.3097,7.3097,7.2964,7.2964,127400.0
2015-04-22 10:35:00,11.0,11.03,10.97,11.02,260000.0,7.2964,7.3163,7.2765,7.3097,260000.0
2015-04-22 10:40:00,11.03,11.06,11.02,11.04,267500.0,7.3163,7.3362,7.3097,7.3229,267500.0
2015-04-22 10:45:00,11.05,11.07,11.04,11.06,123000.0,7.3296,7.3428,7.3229,7.3362,123000.0
2015-04-22 10:50:00,11.07,11.07,11.03,11.04,182900.0,7.3428,7.3428,7.3163,7.3229,182900.0
2015-04-22 10:55:00,11.04,11.07,11.04,11.07,97100.0,7.3229,7.3428,7.3229,7.3428,97100.0
2015-04-22 11:00:00,11.08,11.08,11.05,11.07,341500.0,7.3495,7.3495,7.3296,7.3428,341500.0
2015-04-22 11:05:00,11.07,11.08,11.03,11.04,146200.0,7.3428,7.3495,7.3163,7.3229,146200.0
2015-04-22 11:10:00,11.04,11.06,11.02,11.03,334800.0,7.3229,7.3362,7.3097,7.3163,334800.0
2015-04-22 11:15:00,11.03,11.03,10.96,10.97,574700.0,7.3163,7.3163,7.2699,7.2765,574700.0
2015-04-22 11:20:00,10.98,11.01,10.97,10.99,395800.0,7.2831,7.303,7.2765,7.2898,395800.0
2015-04-22 11:25:00,10.99,11.02,10.98,11.02,211300.0,7.2898,7.3097,7.2831,7.3097,211300.0
2015-04-22 11:30:00,11.02,11.04,11.02,11.04,168600.0,7.3097,7.3229,7.3097,7.3229,168600.0
2015-04-22 11:35:00,11.04,11.04,11.02,11.03,211700.0,7.3229,7.3229,7.3097,7.3163,211700.0
2015-04-22 11:40:00,11.02,11.03,11.01,11.01,45700.0,7.3097,7.3163,7.303,7.303,45700.0
2015-04-22 11:45:00,11.02,11.02,11.01,11.01,60000.0,7.3097,7.3097,7.303,7.303,60000.0
2015-04-22 11:50:00,11.01,11.02,11.0,11.0,78100.0,7.303,7.3097,7.2964,7.2964,78100.0
2015-04-22 11:55:00,11.01,11.02,10.98,10.99,365600.0,7.303,7.3097,7.2831,7.2898,365600.0
2015-04-22 12:00:00,11.0,11.01,10.99,11.0,99400.0,7.2964,7.303,7.2898,7.2964,99400.0
2015-04-22 12:05:00,11.0,11.0,10.98,10.99,113900.0,7.2964,7.2964,7.2831,7.2898,113900.0
2015-04-22 12:10:00,10.99,10.99,10.97,10.99,234800.0,7.2898,7.2898,7.2765,7.2898,234800.0
2015-04-22 12:15:00,10.99,10.99,10.98,10.99,12400.0,7.2898,7.2898,7.2831,7.2898,12400.0
2015-04-22 12:20:00,10.98,11.0,10.97,10.99,161000.0,7.2831,7.2964,7.2765,7.2898,161000.0
2015-04-22 12:25:00,10.98,11.0,10.98,10.99,61300.0,7.2831,7.2964,7.2831,7.2898,61300.0
2015-04-22 12:30:00,10.99,11.0,10.99,11.0,38100.0,7.2898,7.2964,7.2898,7.2964,38100.0
2015-04-22 12:35:00,10.99,11.0,10.99,11.0,66000.0,7.2898,7.2964,7.2898,7.2964,66000.0
2015-04-22 12:40:00,11.0,11.0,10.99,11.0,33300.0,7.2964,7.2964,7.2898,7.2964,33300.0
2015-04-22 12:45:00,11.0,11.04,10.99,11.04,210000.0,7.2964,7.3229,7.2898,7.3229,210000.0
2015-04-22 12:50:00,11.04,11.08,11.03,11.07,142900.0,7.3229,7.3495,7.3163,7.3428,142900.0
2015-04-22 12:55:00,11.07,11.08,11.06,11.07,105500.0,7.3428,7.3495,7.3362,7.3428,105500.0
2015-04-22 13:00:00,11.07,11.07,11.06,11.07,22700.0,7.3428,7.3428,7.3362,7.3428,22700.0
2015-04-22 13:05:00,11.07,11.07,11.03,11.04,282600.0,7.3428,7.3428,7.3163,7.3229,282600.0
2015-04-22 13:10:00,11.04,11.04,11.03,11.04,29300.0,7.3229,7.3229,7.3163,7.3229,29300.0
2015-04-22 13:15:00,11.04,11.05,11.03,11.05,80200.0,7.3229,7.3296,7.3163,7.3296,80200.0
2015-04-22 13:20:00,11.05,11.05,11.04,11.04,47700.0,7.3296,7.3296,7.3229,7.3229,47700.0
2015-04-22 13:25:00,11.05,11.06,11.04,11.06,66900.0,7.3296,7.3362,7.3229,7.3362,66900.0
2015-04-22 13:30:00,11.06,11.06,11.05,11.06,29200.0,7.3362,7.3362,7.3296,7.3362,29200.0
2015-04-22 13:35:00,11.05,11.08,11.05,11.06,136200.0,7.3296,7.3495,7.3296,7.3362,136200.0
2015-04-22 13:40:00,11.07,11.08,11.06,11.07,93600.0,7.3428,7.3495,7.3362,7.3428,93600.0
2015-04-22 13:45:00,11.07,11.07,11.06,11.07,53100.0,7.3428,7.3428,7.3362,7.3428,53100.0
2015-04-22 13:50:00,11.07,11.07,11.06,11.07,76600.0,7.3428,7.3428,7.3362,7.3428,76600.0
2015-04-22 13:55:00,11.07,11.08,11.06,11.08,52700.0,7.3428,7.3495,7.3362,7.3495,52700.0
2015-04-22 14:00:00,11.07,11.08,11.06,11.07,111700.0,7.3428,7.3495,7.3362,7.3428,111700.0
2015-04-22 14:05:00,11.07,11.08,11.06,11.07,71300.0,7.3428,7.3495,7.3362,7.3428,71300.0
2015-04-22 14:10:00,11.08,11.08,11.07,11.08,51100.0,7.3495,7.3495,7.3428,7.3495,51100.0
2015-04-22 14:15:00,11.08,11.08,11.06,11.07,140700.0,7.3495,7.3495,7.3362,7.3428,140700.0
2015-04-22 14:20:00,11.06,11.07,11.05,11.05,113800.0,7.3362,7.3428,7.3296,7.3296,113800.0
2015-04-22 14:25:00,11.05,11.06,11.05,11.05,73900.0,7.3296,7.3362,7.3296,7.3296,73900.0
2015-04-22 14:30:00,11.05,11.06,11.04,11.04,116600.0,7.3296,7.3362,7.3229,7.3229,116600.0
2015-04-22 14:35:00,11.04,11.05,11.04,11.04,25700.0,7.3229,7.3296,7.3229,7.3229,25700.0
2015-04-22 14:40:00,11.05,11.05,11.04,11.05,113200.0,7.3296,7.3296,7.3229,7.3296,113200.0
2015-04-22 14:45:00,11.05,11.05,11.04,11.04,54300.0,7.3296,7.3296,7.3229,7.3229,54300.0
2015-04-22 14:50:00,11.04,11.05,11.03,11.03,140100.0,7.3229,7.3296,7.3163,7.3163,140100.0
2015-04-22 14:55:00,11.03,11.04,11.03,11.03,37700.0,7.3163,7.3229,7.3163,7.3163,37700.0
2015-04-22 15:00:00,11.04,11.04,11.03,11.04,81500.0,7.3229,7.3229,7.3163,7.3229,81500.0
2015-04-22 15:05:00,11.04,11.04,11.03,11.04,137000.0,7.3229,7.3229,7.3163,7.3229,137000.0
2015-04-22 15:10:00,11.04,11.04,11.03,11.04,60000.0,7.3229,7.3229,7.3163,7.3229,60000.0
2015-04-22 15:15:00,11.04,11.04,11.03,11.04,54700.0,7.3229,7.3229,7.3163,7.3229,54700.0
2015-04-22 15:20:00,11.04,11.05,11.03,11.05,154100.0,7.3229,7.3296,7.3163,7.3296,154100.0
2015-04-22 15:25:00,11.05,11.07,11.04,11.07,148600.0,7.3296,7.3428,7.3229,7.3428,148600.0
2015-04-22 15:30:00,11.07,11.07,11.01,11.02,474500.0,7.3428,7.3428,7.303,7.3097,474500.0
2015-04-22 15:35:00,11.02,11.02,11.0,11.02,471900.0,7.3097,7.3097,7.2964,7.3097,471900.0
2015-04-22 15:40:00,11.02,11.02,11.01,11.02,136600.0,7.3097,7.3097,7.303,7.3097,136600.0
2015-04-22 15:45:00,11.02,11.03,11.01,11.03,228800.0,7.3097,7.3163,7.303,7.3163,228800.0
2015-04-22 15:50:00,11.03,11.05,11.02,11.04,448400.0,7.3163,7.3296,7.3097,7.3229,448400.0
2015-04-22 15:55:00,11.05,11.05,11.01,11.03,973200.0,7.3296,7.3296,7.303,7.3163,973200.0
2015-04-23 09:30:00,11.0,11.0,10.91,10.95,201300.0,7.2964,7.2964,7.2367,7.2632,201300.0
2015-04-23 09:35:00,10.96,10.97,10.92,10.94,263200.0,7.2699,7.2765,7.2433,7.2566,263200.0
2015-04-23 09:40:00,10.94,10.95,10.92,10.94,101900.0,7.2566,7.2632,7.2433,7.2566,101900.0
2015-04-23 09:45:00,10.94,10.94,10.91,10.93,217300.0,7.2566,7.2566,7.2367,7.25,217300.0
2015-04-23 09:50:00,10.92,10.97,10.91,10.96,253000.0,7.2433,7.2765,7.2367,7.2699,253000.0
2015-04-23 09:55:00,10.97,10.98,10.94,10.95,175300.0,7.2765,7.2831,7.2566,7.2632,175300.0
2015-04-23 10:00:00,10.94,10.97,10.94,10.97,394200.0,7.2566,7.2765,7.2566,7.2765,394200.0
2015-04-23 10:05:00,10.97,10.99,10.96,10.96,323800.0,7.2765,7.2898,7.2699,7.2699,323800.0
2015-04-23 10:10:00,10.96,10.97,10.93,10.94,91400.0,7.2699,7.2765,7.25,7.2566,91400.0
2015-04-23 10:15:00,10.95,10.96,10.93,10.94,413000.0,7.2632,7.2699,7.25,7.2566,413000.0
2015-04-23 10:20:00,10.95,10.95,10.93,10.94,258100.0,7.2632,7.2632,7.25,7.2566,258100.0
2015-04-23 10:25:00,10.94,10.95,10.94,10.94,17300.0,7.2566,7.2632,7.2566,7.2566,17300.0
2015-04-23 10:30:00,10.95,10.96,10.94,10.94,73800.0,7.2632,7.2699,7.2566,7.2566,73800.0
2015-04-23 10:35:00,10.95,10.95,10.93,10.93,54600.0,7.2632,7.2632,7.25,7.25,54600.0
2015-04-23 10:40:00,10.94,10.95,10.93,10.94,140000.0,7.2566,7.2632,7.25,7.2566,140000.0
2015-04-23 10:45:00,10.94,10.95,10.94,10.95,41000.0,7.2566,7.2632,7.2566,7.2632,41000.0
2015-04-23 10:50:00,10.94,10.96,10.94,10.96,46300.0,7.2566,7.2699,7.2566,7.2699,46300.0
2015-04-23 10:55:00,10.95,10.97,10.95,10.96,55100.0,7.2632,7.2765,7.2632,7.2699,55100.0
2015-04-23 11:00:00,10.95,10.96,10.95,10.95,28400.0,7.2632,7.2699,7.2632,7.2632,28400.0
2015-04-23 11:05:00,10.95,10.96,10.94,10.95,68300.0,7.2632,7.2699,7.2566,7.2632,68300.0
2015-04-23 11:10:00,10.95,10.95,10.94,10.94,15800.0,7.2632,7.2632,7.2566,7.2566,15800.0
2015-04-23 11:15:00,10.95,10.95,10.93,10.94,43900.0,7.2632,7.2632,7.25,7.2566,43900.0
2015-04-23 11:20:00,10.94,10.94,10.93,10.93,12300.0,7.2566,7.2566,7.25,7.25,12300.0
2015-04-23 11:25:00,10.93,10.95,10.93,10.94,45300.0,7.25,7.2632,7.25,7.2566,45300.0
2015-04-23 11:30:00,10.94,10.95,10.93,10.95,28300.0,7.2566,7.2632,7.25,7.2632,28300.0
2015-04-23 11:35:00,10.94,10.95,10.94,10.95,25500.0,7.2566,7.2632,7.2566,7.2632,25500.0
2015-04-23 11:40:00,10.95,10.95,10.94,10.94,22400.0,7.2632,7.2632,7.2566,7.2566,22400.0
2015-04-23 11:45:00,10.94,10.95,10.93,10.95,82100.0,7.2566,7.2632,7.25,7.2632,82100.0
2015-04-23 11:50:00,10.95,11.0,10.94,11.0,159100.0,7.2632,7.2964,7.2566,7.2964,159100.0
2015-04-23 11:55:00,11.0,11.01,10.98,10.99,138000.0,7.2964,7.303,7.2831,7.2898,138000.0
2015-04-23 12:00:00,10.98,10.98,10.96,10.97,85600.0,7.2831,7.2831,7.2699,7.2765,85600.0
2015-04-23 12:05:00,10.98,10.98,10.96,10.97,116100.0,7.2831,7.2831,7.2699,7.2765,116100.0
2015-04-23 12:10:00,10.97,10.98,10.96,10.97,17700.0,7.2765,7.2831,7.2699,7.2765,17700.0
2015-04-23 12:15:00,10.96,10.97,10.96,10.96,17600.0,7.2699,7.2765,7.2699,7.2699,17600.0
2015-04-23 12:20:00,10.96,10.97,10.96,10.96,9900.0,7.2699,7.2765,7.2699,7.2699,9900.0
2015-04-23 12:25:00,10.97,10.97,10.96,10.96,13000.0,7.2765,7.2765,7.2699,7.2699,13000.0
2015-04-23 12:30:00,10.96,10.97,10.96,10.96,16100.0,7.2699,7.2765,7.2699,7.2699,16100.0
2015-04-23 12:35:00,10.97,10.98,10.96,10.98,49800.0,7.2765,7.2831,7.2699,7.2831,49800.0
2015-04-23 12:40:00,10.98,10.99,10.98,10.99,31600.0,7.2831,7.2898,7.2831,7.2898,31600.0
2015-04-23 12:45:00,10.98,10.99,10.98,10.98,7100.0,7.2831,7.2898,7.2831,7.2831,7100.0
2015-04-23 12:50:00,10.99,10.99,10.98,10.98,7900.0,7.2898,7.2898,7.2831,7.2831,7900.0
2015-04-23 12:55:00,10.99,11.0,10.98,10.99,39900.0,7.2898,7.2964,7.2831,7.2898,39900.0
2015-04-23 13:00:00,10.99,11.0,10.98,11.0,93500.0,7.2898,7.2964,7.2831,7.2964,93500.0
2015-04-23 13:05:00,11.01,11.01,10.99,11.01,86400.0,7.303,7.303,7.2898,7.303,86400.0
2015-04-23 13:10:00,11.01,11.01,11.0,11.01,13500.0,7.303,7.303,7.2964,7.303,13500.0
2015-04-23 13:15:00,11.01,11.01,10.99,10.99,44800.0,7.303,7.303,7.2898,7.2898,44800.0
2015-04-23 13:20:00,10.99,11.01,10.99,11.01,24400.0,7.2898,7.303,7.2898,7.303,24400.0
2015-04-23 13:25:00,11.01,11.01,11.0,11.01,7500.0,7.303,7.303,7.2964,7.303,7500.0
2015-04-23 13:30:00,11.01,11.01,11.0,11.01,5400.0,7.303,7.303,7.2964,7.303,5400.0
2015-04-23 13:35:00,11.01,11.01,10.97,10.99,90000.0,7.303,7.303,7.2765,7.2898,90000.0
2015-04-23 13:40:00,10.99,10.99,10.98,10.99,4400.0,7.2898,7.2898,7.2831,7.2898,4400.0
2015-04-23 13:45:00,10.99,11.0,10.98,10.99,63300.0,7.2898,7.2964,7.2831,7.2898,63300.0
2015-04-23 13:50:00,10.99,10.99,10.98,10.99,21400.0,7.2898,7.2898,7.2831,7.2898,21400.0
2015-04-23 13:55:00,10.99,11.0,10.98,11.0,22000.0,7.2898,7.2964,7.2831,7.2964,22000.0
2015-04-23 14:00:00,11.0,11.0,10.98,10.99,66300.0,7.2964,7.2964,7.2831,7.2898,66300.0
2015-04-23 14:05:00,10.99,11.0,10.98,10.99,77400.0,7.2898,7.2964,7.2831,7.2898,77400.0
2015-04-23 14:10:00,10.99,10.99,10.98,10.99,44200.0,7.2898,7.2898,7.2831,7.2898,44200.0
2015-04-23 14:15:00,10.99,10.99,10.98,10.99,31300.0,7.2898,7.2898,7.2831,7.2898,31300.0
2015-04-23 14:20:00,10.98,10.99,10.97,10.97,79000.0,7.2831,7.2898,7.2765,7.2765,79000.0
2015-04-23 14:25:00,10.97,10.98,10.97,10.97,6800.0,7.2765,7.2831,7.2765,7.2765,6800.0
2015-04-23 14:30:00,10.98,10.98,10.97,10.97,66800.0,7.2831,7.2831,7.2765,7.2765,66800.0
2015-04-23 14:35:00,10.97,10.98,10.96,10.96,112600.0,7.2765,7.2831,7.2699,7.2699,112600.0
2015-04-23 14:40:00,10.96,10.97,10.96,10.96,51700.0,7.2699,7.2765,7.2699,7.2699,51700.0
2015-04-23 14:45:00,10.96,10.97,10.96,10.97,21600.0,7.2699,7.2765,7.2699,7.2765,21600.0
2015-04-23 14:50:00,10.96,10.97,10.95,10.95,80100.0,7.2699,7.2765,7.2632,7.2632,80100.0
2015-04-23 14:55:00,10.95,10.96,10.95,10.95,146100.0,7.2632,7.2699,7.2632,7.2632,146100.0
2015-04-23 15:00:00,10.95,10.96,10.95,10.96,92200.0,7.2632,7.2699,7.2632,7.2699,92200.0
2015-04-23 15:05:00,10.96,10.97,10.95,10.97,73900.0,7.2699,7.2765,7.2632,7.2765,73900.0
2015-04-23 15:10:00,10.96,10.98,10.96,10.98,54500.0,7.2699,7.2831,7.2699,7.2831,54500.0
2015-04-23 15:15:00,10.98,10.98,10.96,10.97,146200.0,7.2831,7.2831,7.2699,7.2765,146200.0
2015-04-23 15:20:00,10.96,10.97,10.96,10.96,34400.0,7.2699,7.2765,7.2699,7.2699,34400.0
2015-04-23 15:25:00,10.96,10.97,10.96,10.97,53300.0,7.2699,7.2765,7.2699,7.2765,53300.0
2015-04-23 15:30:00,10.97,10.97,10.95,10.95,125200.0,7.2765,7.2765,7.2632,7.2632,125200.0
2015-04-23 15:35:00,10.96,10.96,10.95,10.96,149800.0,7.2699,7.2699,7.2632,7.2699,149800.0
2015-04-23 15:40:00,10.95,10.96,10.94,10.94,200800.0,7.2632,7.2699,7.2566,7.2566,200800.0
2015-04-23 15:45:00,10.95,10.95,10.94,10.94,63600.0,7.2632,7.2632,7.2566,7.2566,63600.0
2015-04-23 15:50:00,10.95,10.96,10.93,10.93,745900.0,7.2632,7.2699,7.25,7.25,745900.0
2015-04-23 15:55:00,10.94,10.94,10.93,10.93,830600.0,7.2566,7.2566,7.25,7.25,830600.0
2015-04-24 09:30:00,10.81,10.89,10.8,10.8,593000.0,7.1704,7.2234,7.1637,7.1637,593000.0
2015-04-24 09:35:00,10.8,10.82,10.77,10.81,661300.0,7.1637,7.177,7.1438,7.1704,661300.0
2015-04-24 09:40:00,10.82,10.83,10.79,10.79,212600.0,7.177,7.1836,7.1571,7.1571,212600.0
2015-04-24 09:45:00,10.8,10.82,10.79,10.82,191600.0,7.1637,7.177,7.1571,7.177,191600.0
2015-04-24 09:50:00,10.82,10.84,10.81,10.82,333500.0,7.177,7.1903,7.1704,7.177,333500.0
2015-04-24 09:55:00,10.82,10.84,10.81,10.83,832700.0,7.177,7.1903,7.1704,7.1836,832700.0
2015-04-24 10:00:00,10.84,10.84,10.81,10.83,206500.0,7.1903,7.1903,7.1704,7.1836,206500.0
2015-04-24 10:05:00,10.84,10.84,10.82,10.82,131000.0,7.1903,7.1903,7.177,7.177,131000.0
2015-04-24 10:10:00,10.83,10.83,10.81,10.83,388500.0,7.1836,7.1836,7.1704,7.1836,388500.0
2015-04-24 10:15:00,10.82,10.83,10.81,10.81,129100.0,7.177,7.1836,7.1704,7.1704,129100.0
2015-04-24 10:20:00,10.81,10.82,10.81,10.81,39800.0,7.1704,7.177,7.1704,7.1704,39800.0
2015-04-24 10:25:00,10.82,10.82,10.8,10.8,136900.0,7.177,7.177,7.1637,7.1637,136900.0
2015-04-24 10:30:00,10.8,10.83,10.8,10.83,117200.0,7.1637,7.1836,7.1637,7.1836,117200.0
2015-04-24 10:35:00,10.83,10.83,10.81,10.81,51400.0,7.1836,7.1836,7.1704,7.1704,51400.0
2015-04-24 10:40:00,10.81,10.82,10.78,10.79,304200.0,7.1704,7.177,7.1505,7.1571,304200.0
2015-04-24 10:45:00,10.79,10.8,10.76,10.77,390600.0,7.1571,7.1637,7.1372,7.1438,390600.0
2015-04-24 10:50:00,10.77,10.78,10.76,10.77,507600.0,7.1438,7.1505,7.1372,7.1438,507600.0
2015-04-24 10:55:00,10.77,10.79,10.76,10.78,256100.0,7.1438,7.1571,7.1372,7.1505,256100.0
2015-04-24 11:00:00,10.78,10.78,10.75,10.76,153400.0,7.1505,7.1505,7.1306,7.1372,153400.0
2015-04-24 11:05:00,10.76,10.77,10.75,10.77,83000.0,7.1372,7.1438,7.1306,7.1438,83000.0
2015-04-24 11:10:00,10.77,10.78,10.76,10.77,118200.0,7.1438,7.1505,7.1372,7.1438,118200.0
2015-04-24 11:15:00,10.76,10.79,10.76,10.79,299100.0,7.1372,7.1571,7.1372,7.1571,299100.0
2015-04-24 11:20:00,10.79,10.79,10.77,10.77,39000.0,7.1571,7.1571,7.1438,7.1438,39000.0
2015-04-24 11:25:00,10.78,10.78,10.75,10.76,579800.0,7.1505,7.1505,7.1306,7.1372,579800.0
2015-04-24 11:30:00,10.76,10.78,10.76,10.77,103300.0,7.1372,7.1505,7.1372,7.1438,103300.0
2015-04-24 11:35:00,10.78,10.79,10.77,10.79,149300.0,7.1505,7.1571,7.1438,7.1571,149300.0
2015-04-24 11:40:00,10.79,10.79,10.78,10.78,67300.0,7.1571,7.1571,7.1505,7.1505,67300.0
2015-04-24 11:45:00,10.77,10.78,10.76,10.76,86000.0,7.1438,7.1505,7.1372,7.1372,86000.0
2015-04-24 11:50:00,10.77,10.77,10.75,10.75,74400.0,7.1438,7.1438,7.1306,7.1306,74400.0
2015-04-24 11:55:00,10.76,10.76,10.75,10.75,20500.0,7.1372,7.1372,7.1306,7.1306,20500.0
2015-04-24 12:00:00,10.76,10.76,10.75,10.76,25400.0,7.1372,7.1372,7.1306,7.1372,25400.0
2015-04-24 12:05:00,10.76,10.77,10.75,10.77,24600.0,7.1372,7.1438,7.1306,7.1438,24600.0
2015-04-24 12:10:00,10.77,10.77,10.76,10.77,31700.0,7.1438,7.1438,7.1372,7.1438,31700.0
2015-04-24 12:15:00,10.77,10.77,10.76,10.77,9800.0,7.1438,7.1438,7.1372,7.1438,9800.0
2015-04-24 12:20:00,10.77,10.78,10.76,10.77,194100.0,7.1438,7.1505,7.1372,7.1438,194100.0
2015-04-24 12:25:00,10.77,10.77,10.76,10.77,16500.0,7.1438,7.1438,7.1372,7.1438,16500.0
2015-04-24 12:30:00,10.77,10.77,10.76,10.77,8900.0,7.1438,7.1438,7.1372,7.1438,8900.0
2015-04-24 12:35:00,10.77,10.77,10.76,10.77,13500.0,7.1438,7.1438,7.1372,7.1438,13500.0
2015-04-24 12:40:00,10.77,10.77,10.76,10.77,11900.0,7.1438,7.1438,7.1372,7.1438,11900.0
2015-04-24 12:45:00,10.77,10.77,10.76,10.77,17200.0,7.1438,7.1438,7.1372,7.1438,17200.0
2015-04-24 12:50:00,10.76,10.77,10.76,10.77,48900.0,7.1372,7.1438,7.1372,7.1438,48900.0
2015-04-24 12:55:00,10.78,10.78,10.77,10.78,14000.0,7.1505,7.1505,7.1438,7.1505,14000.0
2015-04-24 13:00:00,10.78,10.78,10.77,10.78,8300.0,7.1505,7.1505,7.1438,7.1505,8300.0
2015-04-24 13:05:00,10.78,10.78,10.76,10.77,59900.0,7.1505,7.1505,7.1372,7.1438,59900.0
2015-04-24 13:10:00,10.77,10.77,10.76,10.77,22100.0,7.1438,7.1438,7.1372,7.1438,22100.0
2015-04-24 13:15:00,10.77,10.77,10.76,10.77,24700.0,7.1438,7.1438,7.1372,7.1438,24700.0
2015-04-24 13:20:00,10.77,10.78,10.76,10.77,78700.0,7.1438,7.1505,7.1372,7.1438,78700.0
2015-04-24 13:25:00,10.77,10.78,10.76,10.77,67000.0,7.1438,7.1505,7.1372,7.1438,67000.0
2015-04-24 13:30:00,10.77,10.78,10.76,10.78,36500.0,7.1438,7.1505,7.1372,7.1505,36500.0
2015-04-24 13:35:00,10.78,10.78,10.77,10.78,18600.0,7.1505,7.1505,7.1438,7.1505,18600.0
2015-04-24 13:40:00,10.78,10.79,10.77,10.79,53800.0,7.1505,7.1571,7.1438,7.1571,53800.0
2015-04-24 13:45:00,10.79,10.8,10.78,10.79,81900.0,7.1571,7.1637,7.1505,7.1571,81900.0
2015-04-24 13:50:00,10.79,10.8,10.78,10.8,144600.0,7.1571,7.1637,7.1505,7.1637,144600.0
2015-04-24 13:55:00,10.8,10.8,10.79,10.79,16700.0,7.1637,7.1637,7.1571,7.1571,16700.0
2015-04-24 14:00:00,10.8,10.8,10.79,10.8,6900.0,7.1637,7.1637,7.1571,7.1637,6900.0
2015-04-24 14:05:00,10.8,10.8,10.79,10.8,30300.0,7.1637,7.1637,7.1571,7.1637,30300.0
2015-04-24 14:10:00,10.8,10.8,10.79,10.79,29300.0,7.1637,7.1637,7.1571,7.1571,29300.0
2015-04-24 14:15:00,10.79,10.8,10.79,10.79,46700.0,7.1571,7.1637,7.1571,7.1571,46700.0
2015-04-24 14:20:00,10.79,10.8,10.79,10.79,84100.0,7.1571,7.1637,7.1571,7.1571,84100.0
2015-04-24 14:25:00,10.79,10.8,10.79,10.8,104100.0,7.1571,7.1637,7.1571,7.1637,104100.0
2015-04-24 14:30:00,10.8,10.8,10.79,10.79,58600.0,7.1637,7.1637,7.1571,7.1571,58600.0
2015-04-24 14:35:00,10.79,10.8,10.79,10.79,17100.0,7.1571,7.1637,7.1571,7.1571,17100.0
2015-04-24 14:40:00,10.79,10.8,10.79,10.79,227300.0,7.1571,7.1637,7.1571,7.1571,227300.0
2015-04-24 14:45:00,10.79,10.8,10.79,10.79,28700.0,7.1571,7.1637,7.1571,7.1571,28700.0
2015-04-24 14:50:00,10.79,10.8,10.78,10.78,42800.0,7.1571,7.1637,7.1505,7.1505,42800.0
2015-04-24 14:55:00,10.79,10.79,10.78,10.78,77200.0,7.1571,7.1571,7.1505,7.1505,77200.0
2015-04-24 15:00:00,10.78,10.79,10.78,10.78,39500.0,7.1505,7.1571,7.1505,7.1505,39500.0
2015-04-24 15:05:00,10.79,10.79,10.78,10.79,22300.0,7.1571,7.1571,7.1505,7.1571,22300.0
2015-04-24 15:10:00,10.79,10.79,10.78,10.78,45800.0,7.1571,7.1571,7.1505,7.1505,45800.0
2015-04-24 15:15:00,10.78,10.79,10.78,10.79,44600.0,7.1505,7.1571,7.1505,7.1571,44600.0
2015-04-24 15:20:00,10.79,10.79,10.78,10.79,14000.0,7.1571,7.1571,7.1505,7.1571,14000.0
2015-04-24 15:25:00,10.79,10.79,10.78,10.79,17500.0,7.1571,7.1571,7.1505,7.1571,17500.0
2015-04-24 15:30:00,10.78,10.79,10.78,10.79,38600.0,7.1505,7.1571,7.1505,7.1571,38600.0
2015-04-24 15:35:00,10.78,10.79,10.78,10.79,29500.0,7.1505,7.1571,7.1505,7.1571,29500.0
2015-04-24 15:40:00,10.79,10.79,10.78,10.79,80500.0,7.1571,7.1571,7.1505,7.1571,80500.0
2015-04-24 15:45:00,10.79,10.79,10.78,10.79,82200.0,7.1571,7.1571,7.1505,7.1571,82200.0
2015-04-24 15:50:00,10.79,10.79,10.78,10.78,117700.0,7.1571,7.1571,7.1505,7.1505,117700.0
2015-04-24 15:55:00,10.79,10.79,10.78,10.79,459300.0,7.1571,7.1571,7.1505,7.1571,459300.0
2015-04-27 09:30:00,10.86,10.93,10.82,10.93,866900.0,7.2035,7.25,7.177,7.25,866900.0
2015-04-27 09:35:00,10.93,10.94,10.88,10.89,395400.0,7.25,7.2566,7.2168,7.2234,395400.0
2015-04-27 09:40:00,10.89,10.9,10.88,10.89,676400.0,7.2234,7.2301,7.2168,7.2234,676400.0
2015-04-27 09:45:00,10.89,10.9,10.88,10.88,403300.0,7.2234,7.2301,7.2168,7.2168,403300.0
2015-04-27 09:50:00,10.89,10.9,10.88,10.89,289600.0,7.2234,7.2301,7.2168,7.2234,289600.0
2015-04-27 09:55:00,10.89,10.93,10.88,10.91,274000.0,7.2234,7.25,7.2168,7.2367,274000.0
2015-04-27 10:00:00,10.91,10.92,10.9,10.9,50800.0,7.2367,7.2433,7.2301,7.2301,50800.0
2015-04-27 10:05:00,10.9,10.91,10.9,10.9,18700.0,7.2301,7.2367,7.2301,7.2301,18700.0
2015-04-27 10:10:00,10.91,10.91,10.88,10.9,165400.0,7.2367,7.2367,7.2168,7.2301,165400.0
2015-04-27 10:15:00,10.9,10.91,10.9,10.91,38000.0,7.2301,7.2367,7.2301,7.2367,38000.0
2015-04-27 10:20:00,10.9,10.91,10.9,10.9,48900.0,7.2301,7.2367,7.2301,7.2301,48900.0
2015-04-27 10:25:00,10.9,10.91,10.9,10.91,123800.0,7.2301,7.2367,7.2301,7.2367,123800.0
2015-04-27 10:30:00,10.91,10.91,10.9,10.91,17200.0,7.2367,7.2367,7.2301,7.2367,17200.0
2015-04-27 10:35:00,10.91,10.91,10.89,10.9,83600.0,7.2367,7.2367,7.2234,7.2301,83600.0
2015-04-27 10:40:00,10.9,10.91,10.89,10.91,151300.0,7.2301,7.2367,7.2234,7.2367,151300.0
2015-04-27 10:45:00,10.91,10.91,10.89,10.9,75100.0,7.2367,7.2367,7.2234,7.2301,75100.0
2015-04-27 10:50:00,10.9,10.9,10.89,10.89,41500.0,7.2301,7.2301,7.2234,7.2234,41500.0
2015-04-27 10:55:00,10.9,10.9,10.87,10.87,258700.0,7.2301,7.2301,7.2102,7.2102,258700.0
2015-04-27 11:00:00,10.87,10.88,10.87,10.87,47900.0,7.2102,7.2168,7.2102,7.2102,47900.0
2015-04-27 11:05:00,10.88,10.88,10.86,10.87,61000.0,7.2168,7.2168,7.2035,7.2102,61000.0
2015-04-27 11:10:00,10.87,10.87,10.86,10.87,59500.0,7.2102,7.2102,7.2035,7.2102,59500.0
2015-04-27 11:15:00,10.86,10.87,10.85,10.85,51700.0,7.2035,7.2102,7.1969,7.1969,51700.0
2015-04-27 11:20:00,10.85,10.86,10.85,10.86,95600.0,7.1969,7.2035,7.1969,7.2035,95600.0
2015-04-27 11:25:00,10.86,10.86,10.84,10.85,99600.0,7.2035,7.2035,7.1903,7.1969,99600.0
2015-04-27 11:30:00,10.85,10.85,10.84,10.85,124200.0,7.1969,7.1969,7.1903,7.1969,124200.0
2015-04-27 11:35:00,10.85,10.85,10.84,10.85,11300.0,7.1969,7.1969,7.1903,7.1969,11300.0
2015-04-27 11:40:00,10.85,10.85,10.84,10.84,39400.0,7.1969,7.1969,7.1903,7.1903,39400.0
2015-04-27 11:45:00,10.84,10.84,10.82,10.82,94300.0,7.1903,7.1903,7.177,7.177,94300.0
2015-04-27 11:50:00,10.83,10.83,10.82,10.82,16600.0,7.1836,7.1836,7.177,7.177,16600.0
2015-04-27 11:55:00,10.83,10.83,10.81,10.82,70500.0,7.1836,7.1836,7.1704,7.177,70500.0
2015-04-27 12:00:00,10.82,10.83,10.81,10.82,98200.0,7.177,7.1836,7.1704,7.177,98200.0
2015-04-27 12:05:00,10.82,10.83,10.82,10.83,38000.0,7.177,7.1836,7.177,7.1836,38000.0
2015-04-27 12:10:00,10.83,10.83,10.8,10.8,93900.0,7.1836,7.1836,7.1637,7.1637,93900.0
2015-04-27 12:15:00,10.8,10.8,10.76,10.77,219000.0,7.1637,7.1637,7.1372,7.1438,219000.0
2015-04-27 12:20:00,10.77,10.77,10.76,10.76,53100.0,7.1438,7.1438,7.1372,7.1372,53100.0
2015-04-27 12:25:00,10.77,10.78,10.76,10.78,107400.0,7.1438,7.1505,7.1372,7.1505,107400.0
2015-04-27 12:30:00,10.77,10.78,10.75,10.75,122400.0,7.1438,7.1505,7.1306,7.1306,122400.0
2015-04-27 12:35:00,10.76,10.77,10.75,10.75,206000.0,7.1372,7.1438,7.1306,7.1306,206000.0
2015-04-27 12:40:00,10.76,10.76,10.74,10.75,85000.0,7.1372,7.1372,7.1239,7.1306,85000.0
2015-04-27 12:45:00,10.75,10.75,10.74,10.75,15700.0,7.1306,7.1306,7.1239,7.1306,15700.0
2015-04-27 12:50:00,10.75,10.75,10.73,10.73,56600.0,7.1306,7.1306,7.1173,7.1173,56600.0
2015-04-27 12:55:00,10.73,10.74,10.73,10.74,30400.0,7.1173,7.1239,7.1173,7.1239,30400.0
2015-04-27 13:00:00,10.73,10.75,10.73,10.75,107800.0,7.1173,7.1306,7.1173,7.1306,107800.0
2015-04-27 13:05:00,10.75,10.75,10.74,10.75,64600.0,7.1306,7.1306,7.1239,7.1306,64600.0
2015-04-27 13:10:00,10.75,10.75,10.73,10.74,61600.0,7.1306,7.1306,7.1173,7.1239,61600.0
2015-04-27 13:15:00,10.74,10.74,10.71,10.71,56100.0,7.1239,7.1239,7.104,7.104,56100.0
2015-04-27 13:20:00,10.71,10.72,10.7,10.72,90200.0,7.104,7.1107,7.0974,7.1107,90200.0
2015-04-27 13:25:00,10.71,10.73,10.71,10.72,124400.0,7.104,7.1173,7.104,7.1107,124400.0
2015-04-27 13:30:00,10.73,10.73,10.72,10.72,19000.0,7.1173,7.1173,7.1107,7.1107,19000.0
2015-04-27 13:35:00,10.73,10.74,10.72,10.74,94800.0,7.1173,7.1239,7.1107,7.1239,94800.0
2015-04-27 13:40:00,10.74,10.74,10.73,10.74,73400.0,7.1239,7.1239,7.1173,7.1239,73400.0
2015-04-27 13:45:00,10.74,10.75,10.73,10.74,89500.0,7.1239,7.1306,7.1173,7.1239,89500.0
2015-04-27 13:50:00,10.73,10.74,10.72,10.72,88900.0,7.1173,7.1239,7.1107,7.1107,88900.0
2015-04-27 13:55:00,10.72,10.73,10.72,10.72,68000.0,7.1107,7.1173,7.1107,7.1107,68000.0
2015-04-27 14:00:00,10.73,10.73,10.72,10.72,14400.0,7.1173,7.1173,7.1107,7.1107,14400.0
2015-04-27 14:05:00,10.73,10.74,10.72,10.74,116100.0,7.1173,7.1239,7.1107,7.1239,116100.0
2015-04-27 14:10:00,10.74,10.74,10.73,10.74,24200.0,7.1239,7.1239,7.1173,7.1239,24200.0
2015-04-27 14:15:00,10.74,10.74,10.73,10.73,36000.0,7.1239,7.1239,7.1173,7.1173,36000.0
2015-04-27 14:20:00,10.74,10.75,10.73,10.74,67700.0,7.1239,7.1306,7.1173,7.1239,67700.0
2015-04-27 14:25:00,10.75,10.76,10.75,10.76,64300.0,7.1306,7.1372,7.1306,7.1372,64300.0
2015-04-27 14:30:00,10.76,10.76,10.75,10.76,66800.0,7.1372,7.1372,7.1306,7.1372,66800.0
2015-04-27 14:35:00,10.76,10.76,10.74,10.74,121800.0,7.1372,7.1372,7.1239,7.1239,121800.0
2015-04-27 14:40:00,10.74,10.76,10.74,10.75,143800.0,7.1239,7.1372,7.1239,7.1306,143800.0
2015-04-27 14:45:00,10.75,10.76,10.75,10.76,25400.0,7.1306,7.1372,7.1306,7.1372,25400.0
2015-04-27 14:50:00,10.76,10.76,10.75,10.76,47500.0,7.1372,7.1372,7.1306,7.1372,47500.0
2015-04-27 14:55:00,10.75,10.76,10.75,10.76,46300.0,7.1306,7.1372,7.1306,7.1372,46300.0
2015-04-27 15:00:00,10.76,10.77,10.75,10.77,122700.0,7.1372,7.1438,7.1306,7.1438,122700.0
2015-04-27 15:05:00,10.77,10.79,10.77,10.78,259400.0,7.1438,7.1571,7.1438,7.1505,259400.0
2015-04-27 15:10:00,10.78,10.78,10.76,10.76,126000.0,7.1505,7.1505,7.1372,7.1372,126000.0
2015-04-27 15:15:00,10.77,10.77,10.75,10.75,81000.0,7.1438,7.1438,7.1306,7.1306,81000.0
2015-04-27 15:20:00,10.75,10.76,10.75,10.76,56400.0,7.1306,7.1372,7.1306,7.1372,56400.0
2015-04-27 15:25:00,10.75,10.76,10.75,10.75,64700.0,7.1306,7.1372,7.1306,7.1306,64700.0
2015-04-27 15:30:00,10.76,10.76,10.73,10.74,165500.0,7.1372,7.1372,7.1173,7.1239,165500.0
2015-04-27 15:35:00,10.74,10.75,10.73,10.75,242700.0,7.1239,7.1306,7.1173,7.1306,242700.0
2015-04-27 15:40:00,10.75,10.75,10.74,10.75,56300.0,7.1306,7.1306,7.1239,7.1306,56300.0
2015-04-27 15:45:00,10.75,10.75,10.74,10.74,120300.0,7.1306,7.1306,7.1239,7.1239,120300.0
2015-04-27 15:50:00,10.74,10.75,10.69,10.71,466600.0,7.1239,7.1306,7.0908,7.104,466600.0
2015-04-27 15:55:00,10.71,10.72,10.71,10.72,739700.0,7.104,7.1107,7.104,7.1107,739700.0
2015-04-28 09:30:00,10.73,10.84,10.71,10.81,201000.0,7.1173,7.1903,7.104,7.1704,201000.0
2015-04-28 09:35:00,10.81,10.84,10.76,10.77,555900.0,7.1704,7.1903,7.1372,7.1438,555900.0
2015-04-28 09:40:00,10.77,10.8,10.77,10.78,421400.0,7.1438,7.1637,7.1438,7.1505,421400.0
2015-04-28 09:45:00,10.78,10.79,10.76,10.76,200300.0,7.1505,7.1571,7.1372,7.1372,200300.0
2015-04-28 09:50:00,10.77,10.79,10.75,10.77,379900.0,7.1438,7.1571,7.1306,7.1438,379900.0
2015-04-28 09:55:00,10.77,10.77,10.74,10.74,407200.0,7.1438,7.1438,7.1239,7.1239,407200.0
2015-04-28 10:00:00,10.74,10.76,10.73,10.74,209300.0,7.1239,7.1372,7.1173,7.1239,209300.0
2015-04-28 10:05:00,10.74,10.74,10.71,10.71,170300.0,7.1239,7.1239,7.104,7.104,170300.0
2015-04-28 10:10:00,10.71,10.72,10.67,10.67,73000.0,7.104,7.1107,7.0775,7.0775,73000.0
2015-04-28 10:15:00,10.68,10.69,10.67,10.67,169700.0,7.0841,7.0908,7.0775,7.0775,169700.0
2015-04-28 10:20:00,10.67,10.7,10.67,10.7,323400.0,7.0775,7.0974,7.0775,7.0974,323400.0
2015-04-28 10:25:00,10.7,10.73,10.68,10.69,233800.0,7.0974,7.1173,7.0841,7.0908,233800.0
2015-04-28 10:30:00,10.69,10.71,10.68,10.7,304800.0,7.0908,7.104,7.0841,7.0974,304800.0
2015-04-28 10:35:00,10.7,10.72,10.68,10.7,250100.0,7.0974,7.1107,7.0841,7.0974,250100.0
2015-04-28 10:40:00,10.71,10.71,10.67,10.7,1637500.0,7.104,7.104,7.0775,7.0974,1637500.0
2015-04-28 10:45:00,10.69,10.69,10.68,10.69,50500.0,7.0908,7.0908,7.0841,7.0908,50500.0
2015-04-28 10:50:00,10.68,10.69,10.68,10.68,54700.0,7.0841,7.0908,7.0841,7.0841,54700.0
2015-04-28 10:55:00,10.68,10.68,10.67,10.68,45100.0,7.0841,7.0841,7.0775,7.0841,45100.0
2015-04-28 11:00:00,10.67,10.71,10.67,10.71,247000.0,7.0775,7.104,7.0775,7.104,247000.0
2015-04-28 11:05:00,10.71,10.71,10.67,10.69,295800.0,7.104,7.104,7.0775,7.0908,295800.0
2015-04-28 11:10:00,10.69,10.71,10.68,10.71,58000.0,7.0908,7.104,7.0841,7.104,58000.0
2015-04-28 11:15:00,10.71,10.73,10.69,10.72,491300.0,7.104,7.1173,7.0908,7.1107,491300.0
2015-04-28 11:20:00,10.72,10.73,10.72,10.73,29700.0,7.1107,7.1173,7.1107,7.1173,29700.0
2015-04-28 11:25:00,10.72,10.74,10.72,10.73,99300.0,7.1107,7.1239,7.1107,7.1173,99300.0
2015-04-28 11:30:00,10.74,10.75,10.73,10.75,93000.0,7.1239,7.1306,7.1173,7.1306,93000.0
2015-04-28 11:35:00,10.75,10.77,10.74,10.76,340000.0,7.1306,7.1438,7.1239,7.1372,340000.0
2015-04-28 11:40:00,10.76,10.76,10.73,10.75,86300.0,7.1372,7.1372,7.1173,7.1306,86300.0
2015-04-28 11:45:00,10.75,10.75,10.74,10.75,129700.0,7.1306,7.1306,7.1239,7.1306,129700.0
2015-04-28 11:50:00,10.75,10.75,10.73,10.75,94600.0,7.1306,7.1306,7.1173,7.1306,94600.0
2015-04-28 11:55:00,10.74,10.75,10.73,10.75,135700.0,7.1239,7.1306,7.1173,7.1306,135700.0
2015-04-28 12:00:00,10.75,10.75,10.73,10.74,70600.0,7.1306,7.1306,7.1173,7.1239,70600.0
2015-04-28 12:05:00,10.74,10.75,10.73,10.74,342300.0,7.1239,7.1306,7.1173,7.1239,342300.0
2015-04-28 12:10:00,10.74,10.74,10.73,10.73,12300.0,7.1239,7.1239,7.1173,7.1173,12300.0
2015-04-28 12:15:00,10.74,10.74,10.73,10.73,33600.0,7.1239,7.1239,7.1173,7.1173,33600.0
2015-04-28 12:20:00,10.73,10.74,10.73,10.73,22200.0,7.1173,7.1239,7.1173,7.1173,22200.0
2015-04-28 12:25:00,10.73,10.76,10.73,10.76,168400.0,7.1173,7.1372,7.1173,7.1372,168400.0
2015-04-28 12:30:00,10.76,10.76,10.74,10.75,70500.0,7.1372,7.1372,7.1239,7.1306,70500.0
2015-04-28 12:35:00,10.75,10.77,10.74,10.76,95200.0,7.1306,7.1438,7.1239,7.1372,95200.0
2015-04-28 12:40:00,10.76,10.76,10.75,10.76,9700.0,7.1372,7.1372,7.1306,7.1372,9700.0
2015-04-28 12:45:00,10.76,10.76,10.75,10.75,46000.0,7.1372,7.1372,7.1306,7.1306,46000.0
2015-04-28 12:50:00,10.76,10.77,10.75,10.77,32400.0,7.1372,7.1438,7.1306,7.1438,32400.0
2015-04-28 12:55:00,10.77,10.78,10.76,10.77,65500.0,7.1438,7.1505,7.1372,7.1438,65500.0
2015-04-28 13:00:00,10.76,10.77,10.75,10.77,47200.0,7.1372,7.1438,7.1306,7.1438,47200.0
2015-04-28 13:05:00,10.77,10.78,10.76,10.78,53500.0,7.1438,7.1505,7.1372,7.1505,53500.0
2015-04-28 13:10:00,10.78,10.78,10.77,10.77,19200.0,7.1505,7.1505,7.1438,7.1438,19200.0
2015-04-28 13:15:00,10.77,10.78,10.77,10.77,12500.0,7.1438,7.1505,7.1438,7.1438,12500.0
2015-04-28 13:20:00,10.77,10.78,10.77,10.77,41800.0,7.1438,7.1505,7.1438,7.1438,41800.0
2015-04-28 13:25:00,10.78,10.79,10.77,10.79,51300.0,7.1505,7.1571,7.1438,7.1571,51300.0
2015-04-28 13:30:00,10.79,10.79,10.77,10.78,187400.0,7.1571,7.1571,7.1438,7.1505,187400.0
2015-04-28 13:35:00,10.77,10.79,10.77,10.79,70000.0,7.1438,7.1571,7.1438,7.1571,70000.0
2015-04-28 13:40:00,10.79,10.79,10.78,10.78,24100.0,7.1571,7.1571,7.1505,7.1505,24100.0
2015-04-28 13:45:00,10.78,10.79,10.78,10.79,27500.0,7.1505,7.1571,7.1505,7.1571,27500.0
2015-04-28 13:50:00,10.78,10.79,10.78,10.78,22700.0,7.1505,7.1571,7.1505,7.1505,22700.0
2015-04-28 13:55:00,10.78,10.79,10.78,10.79,34000.0,7.1505,7.1571,7.1505,7.1571,34000.0
2015-04-28 14:00:00,10.78,10.79,10.77,10.77,152300.0,7.1505,7.1571,7.1438,7.1438,152300.0
2015-04-28 14:05:00,10.77,10.78,10.77,10.77,16300.0,7.1438,7.1505,7.1438,7.1438,16300.0
2015-04-28 14:10:00,10.78,10.79,10.77,10.79,117000.0,7.1505,7.1571,7.1438,7.1571,117000.0
2015-04-28 14:15:00,10.79,10.79,10.77,10.78,84900.0,7.1571,7.1571,7.1438,7.1505,84900.0
2015-04-28 14:20:00,10.78,10.78,10.77,10.78,16100.0,7.1505,7.1505,7.1438,7.1505,16100.0
2015-04-28 14:25:00,10.78,10.79,10.77,10.78,100300.0,7.1505,7.1571,7.1438,7.1505,100300.0
2015-04-28 14:30:00,10.78,10.8,10.78,10.79,88700.0,7.1505,7.1637,7.1505,7.1571,88700.0
2015-04-28 14:35:00,10.79,10.8,10.79,10.79,29600.0,7.1571,7.1637,7.1571,7.1571,29600.0
2015-04-28 14:40:00,10.79,10.81,10.79,10.8,97500.0,7.1571,7.1704,7.1571,7.1637,97500.0
2015-04-28 14:45:00,10.8,10.81,10.8,10.8,22700.0,7.1637,7.1704,7.1637,7.1637,22700.0
2015-04-28 14:50:00,10.8,10.81,10.8,10.8,37400.0,7.1637,7.1704,7.1637,7.1637,37400.0
2015-04-28 14:55:00,10.8,10.81,10.8,10.8,16000.0,7.1637,7.1704,7.1637,7.1637,16000.0
2015-04-28 15:00:00,10.8,10.81,10.8,10.81,25500.0,7.1637,7.1704,7.1637,7.1704,25500.0
2015-04-28 15:05:00,10.8,10.83,10.8,10.83,176200.0,7.1637,7.1836,7.1637,7.1836,176200.0
2015-04-28 15:10:00,10.83,10.83,10.82,10.82,30100.0,7.1836,7.1836,7.177,7.177,30100.0
2015-04-28 15:15:00,10.82,10.83,10.81,10.81,85400.0,7.177,7.1836,7.1704,7.1704,85400.0
2015-04-28 15:20:00,10.81,10.82,10.81,10.81,21600.0,7.1704,7.177,7.1704,7.1704,21600.0
2015-04-28 15:25:00,10.81,10.82,10.81,10.81,30700.0,7.1704,7.177,7.1704,7.1704,30700.0
2015-04-28 15:30:00,10.82,10.82,10.81,10.81,38000.0,7.177,7.177,7.1704,7.1704,38000.0
2015-04-28 15:35:00,10.82,10.82,10.81,10.81,67200.0,7.177,7.177,7.1704,7.1704,67200.0
2015-04-28 15:40:00,10.82,10.82,10.81,10.81,61200.0,7.177,7.177,7.1704,7.1704,61200.0
2015-04-28 15:45:00,10.81,10.82,10.81,10.81,101300.0,7.1704,7.177,7.1704,7.1704,101300.0
2015-04-28 15:50:00,10.81,10.81,10.79,10.8,607400.0,7.1704,7.1704,7.1571,7.1637,607400.0
2015-04-28 15:55:00,10.8,10.81,10.79,10.79,678900.0,7.1637,7.1704,7.1571,7.1571,678900.0
2015-04-29 09:30:00,10.71,10.83,10.71,10.77,415000.0,7.104,7.1836,7.104,7.1438,415000.0
2015-04-29 09:35:00,10.78,10.85,10.76,10.85,369300.0,7.1505,7.1969,7.1372,7.1969,369300.0
2015-04-29 09:40:00,10.85,10.88,10.83,10.87,460100.0,7.1969,7.2168,7.1836,7.2102,460100.0
2015-04-29 09:45:00,10.87,10.9,10.87,10.88,148400.0,7.2102,7.2301,7.2102,7.2168,148400.0
2015-04-29 09:50:00,10.89,10.89,10.86,10.88,212600.0,7.2234,7.2234,7.2035,7.2168,212600.0
2015-04-29 09:55:00,10.87,10.88,10.84,10.84,149800.0,7.2102,7.2168,7.1903,7.1903,149800.0
2015-04-29 10:00:00,10.85,10.86,10.83,10.85,178900.0,7.1969,7.2035,7.1836,7.1969,178900.0
2015-04-29 10:05:00,10.85,10.85,10.83,10.84,105400.0,7.1969,7.1969,7.1836,7.1903,105400.0
2015-04-29 10:10:00,10.84,10.85,10.83,10.84,47100.0,7.1903,7.1969,7.1836,7.1903,47100.0
2015-04-29 10:15:00,10.83,10.85,10.82,10.83,195100.0,7.1836,7.1969,7.177,7.1836,195100.0
2015-04-29 10:20:00,10.83,10.84,10.81,10.83,144500.0,7.1836,7.1903,7.1704,7.1836,144500.0
2015-04-29 10:25:00,10.83,10.84,10.81,10.81,222300.0,7.1836,7.1903,7.1704,7.1704,222300.0
2015-04-29 10:30:00,10.8,10.85,10.8,10.85,92700.0,7.1637,7.1969,7.1637,7.1969,92700.0
2015-04-29 10:35:00,10.85,10.85,10.83,10.85,76700.0,7.1969,7.1969,7.1836,7.1969,76700.0
2015-04-29 10:40:00,10.85,10.85,10.83,10.85,110500.0,7.1969,7.1969,7.1836,7.1969,110500.0
2015-04-29 10:45:00,10.85,10.85,10.83,10.84,112400.0,7.1969,7.1969,7.1836,7.1903,112400.0
2015-04-29 10:50:00,10.85,10.85,10.84,10.85,40000.0,7.1969,7.1969,7.1903,7.1969,40000.0
2015-04-29 10:55:00,10.85,10.85,10.83,10.85,118500.0,7.1969,7.1969,7.1836,7.1969,118500.0
2015-04-29 11:00:00,10.85,10.87,10.84,10.87,58800.0,7.1969,7.2102,7.1903,7.2102,58800.0
2015-04-29 11:05:00,10.87,10.89,10.86,10.89,163500.0,7.2102,7.2234,7.2035,7.2234,163500.0
2015-04-29 11:10:00,10.89,10.9,10.87,10.88,435700.0,7.2234,7.2301,7.2102,7.2168,435700.0
2015-04-29 11:15:00,10.88,10.89,10.87,10.89,153000.0,7.2168,7.2234,7.2102,7.2234,153000.0
2015-04-29 11:20:00,10.89,10.9,10.87,10.89,114600.0,7.2234,7.2301,7.2102,7.2234,114600.0
2015-04-29 11:25:00,10.89,10.89,10.87,10.88,122300.0,7.2234,7.2234,7.2102,7.2168,122300.0
2015-04-29 11:30:00,10.87,10.89,10.87,10.88,81500.0,7.2102,7.2234,7.2102,7.2168,81500.0
2015-04-29 11:35:00,10.87,10.88,10.86,10.87,358200.0,7.2102,7.2168,7.2035,7.2102,358200.0
2015-04-29 11:40:00,10.87,10.88,10.86,10.86,113900.0,7.2102,7.2168,7.2035,7.2035,113900.0
2015-04-29 11:45:00,10.87,10.88,10.86,10.86,218600.0,7.2102,7.2168,7.2035,7.2035,218600.0
2015-04-29 11:50:00,10.87,10.87,10.85,10.85,39100.0,7.2102,7.2102,7.1969,7.1969,39100.0
2015-04-29 11:55:00,10.86,10.86,10.84,10.85,112500.0,7.2035,7.2035,7.1903,7.1969,112500.0
2015-04-29 12:00:00,10.86,10.87,10.85,10.87,26700.0,7.2035,7.2102,7.1969,7.2102,26700.0
2015-04-29 12:05:00,10.87,10.87,10.85,10.85,43100.0,7.2102,7.2102,7.1969,7.1969,43100.0
2015-04-29 12:10:00,10.85,10.87,10.85,10.87,150000.0,7.1969,7.2102,7.1969,7.2102,150000.0
2015-04-29 12:15:00,10.87,10.88,10.85,10.86,166400.0,7.2102,7.2168,7.1969,7.2035,166400.0
2015-04-29 12:20:00,10.86,10.87,10.85,10.86,51100.0,7.2035,7.2102,7.1969,7.2035,51100.0
2015-04-29 12:25:00,10.87,10.87,10.84,10.85,174000.0,7.2102,7.2102,7.1903,7.1969,174000.0
2015-04-29 12:30:00,10.84,10.86,10.84,10.85,178100.0,7.1903,7.2035,7.1903,7.1969,178100.0
2015-04-29 12:35:00,10.85,10.86,10.84,10.86,47100.0,7.1969,7.2035,7.1903,7.2035,47100.0
2015-04-29 12:40:00,10.86,10.87,10.84,10.87,114900.0,7.2035,7.2102,7.1903,7.2102,114900.0
2015-04-29 12:45:00,10.87,10.88,10.86,10.88,40800.0,7.2102,7.2168,7.2035,7.2168,40800.0
2015-04-29 12:50:00,10.88,10.88,10.87,10.88,16000.0,7.2168,7.2168,7.2102,7.2168,16000.0
2015-04-29 12:55:00,10.88,10.89,10.87,10.87,128100.0,7.2168,7.2234,7.2102,7.2102,128100.0
2015-04-29 13:00:00,10.88,10.88,10.86,10.86,21100.0,7.2168,7.2168,7.2035,7.2035,21100.0
2015-04-29 13:05:00,10.86,10.88,10.86,10.88,304000.0,7.2035,7.2168,7.2035,7.2168,304000.0
2015-04-29 13:10:00,10.88,10.89,10.86,10.88,108400.0,7.2168,7.2234,7.2035,7.2168,108400.0
2015-04-29 13:15:00,10.87,10.89,10.87,10.88,47600.0,7.2102,7.2234,7.2102,7.2168,47600.0
2015-04-29 13:20:00,10.88,10.88,10.85,10.87,112900.0,7.2168,7.2168,7.1969,7.2102,112900.0
2015-04-29 13:25:00,10.87,10.88,10.85,10.86,43100.0,7.2102,7.2168,7.1969,7.2035,43100.0
2015-04-29 13:30:00,10.86,10.86,10.85,10.85,17400.0,7.2035,7.2035,7.1969,7.1969,17400.0
2015-04-29 13:35:00,10.85,10.87,10.85,10.86,67300.0,7.1969,7.2102,7.1969,7.2035,67300.0
2015-04-29 13:40:00,10.86,10.87,10.85,10.87,24100.0,7.2035,7.2102,7.1969,7.2102,24100.0
2015-04-29 13:45:00,10.87,10.88,10.86,10.87,22900.0,7.2102,7.2168,7.2035,7.2102,22900.0
2015-04-29 13:50:00,10.88,10.88,10.87,10.88,14600.0,7.2168,7.2168,7.2102,7.2168,14600.0
2015-04-29 13:55:00,10.88,10.9,10.87,10.89,127300.0,7.2168,7.2301,7.2102,7.2234,127300.0
2015-04-29 14:00:00,10.89,10.93,10.87,10.91,179800.0,7.2234,7.25,7.2102,7.2367,179800.0
2015-04-29 14:05:00,10.92,10.92,10.89,10.9,235100.0,7.2433,7.2433,7.2234,7.2301,235100.0
2015-04-29 14:10:00,10.9,10.91,10.88,10.88,133700.0,7.2301,7.2367,7.2168,7.2168,133700.0
2015-04-29 14:15:00,10.89,10.94,10.88,10.93,174900.0,7.2234,7.2566,7.2168,7.25,174900.0
2015-04-29 14:20:00,10.93,10.95,10.92,10.94,107400.0,7.25,7.2632,7.2433,7.2566,107400.0
2015-04-29 14:25:00,10.94,10.95,10.92,10.94,96800.0,7.2566,7.2632,7.2433,7.2566,96800.0
2015-04-29 14:30:00,10.94,10.95,10.91,10.95,240200.0,7.2566,7.2632,7.2367,7.2632,240200.0
2015-04-29 14:35:00,10.95,10.96,10.93,10.94,136700.0,7.2632,7.2699,7.25,7.2566,136700.0
2015-04-29 14:40:00,10.95,10.96,10.94,10.96,74400.0,7.2632,7.2699,7.2566,7.2699,74400.0
2015-04-29 14:45:00,10.96,10.96,10.91,10.92,185400.0,7.2699,7.2699,7.2367,7.2433,185400.0
2015-04-29 14:50:00,10.92,10.92,10.9,10.91,207100.0,7.2433,7.2433,7.2301,7.2367,207100.0
2015-04-29 14:55:00,10.91,10.91,10.89,10.9,280800.0,7.2367,7.2367,7.2234,7.2301,280800.0
2015-04-29 15:00:00,10.9,10.92,10.88,10.88,224100.0,7.2301,7.2433,7.2168,7.2168,224100.0
2015-04-29 15:05:00,10.88,10.9,10.87,10.9,119800.0,7.2168,7.2301,7.2102,7.2301,119800.0
2015-04-29 15:10:00,10.9,10.92,10.87,10.92,125800.0,7.2301,7.2433,7.2102,7.2433,125800.0
2015-04-29 15:15:00,10.92,10.93,10.9,10.92,145000.0,7.2433,7.25,7.2301,7.2433,145000.0
2015-04-29 15:20:00,10.92,10.93,10.91,10.92,66600.0,7.2433,7.25,7.2367,7.2433,66600.0
2015-04-29 15:25:00,10.92,10.92,10.91,10.92,19400.0,7.2433,7.2433,7.2367,7.2433,19400.0
2015-04-29 15:30:00,10.92,10.93,10.91,10.93,57500.0,7.2433,7.25,7.2367,7.25,57500.0
2015-04-29 15:35:00,10.93,10.94,10.92,10.94,66400.0,7.25,7.2566,7.2433,7.2566,66400.0
2015-04-29 15:40:00,10.94,10.94,10.92,10.93,106500.0,7.2566,7.2566,7.2433,7.25,106500.0
2015-04-29 15:45:00,10.93,10.93,10.91,10.93,95000.0,7.25,7.25,7.2367,7.25,95000.0
2015-04-29 15:50:00,10.93,10.93,10.91,10.92,176800.0,7.25,7.25,7.2367,7.2433,176800.0
2015-04-29 15:55:00,10.92,10.92,10.89,10.89,419000.0,7.2433,7.2433,7.2234,7.2234,419000.0
2015-04-30 09:30:00,10.88,10.97,10.88,10.94,186400.0,7.2168,7.2765,7.2168,7.2566,186400.0
2015-04-30 09:35:00,10.94,10.95,10.9,10.92,539600.0,7.2566,7.2632,7.2301,7.2433,539600.0
2015-04-30 09:40:00,10.91,10.96,10.91,10.93,778300.0,7.2367,7.2699,7.2367,7.25,778300.0
2015-04-30 09:45:00,10.94,10.95,10.93,10.95,101400.0,7.2566,7.2632,7.25,7.2632,101400.0
2015-04-30 09:50:00,10.94,10.95,10.9,10.92,284700.0,7.2566,7.2632,7.2301,7.2433,284700.0
2015-04-30 09:55:00,10.92,10.93,10.89,10.9,111200.0,7.2433,7.25,7.2234,7.2301,111200.0
2015-04-30 10:00:00,10.89,10.9,10.85,10.88,371600.0,7.2234,7.2301,7.1969,7.2168,371600.0
2015-04-30 10:05:00,10.88,10.9,10.87,10.87,302400.0,7.2168,7.2301,7.2102,7.2102,302400.0
2015-04-30 10:10:00,10.88,10.91,10.87,10.91,200900.0,7.2168,7.2367,7.2102,7.2367,200900.0
2015-04-30 10:15:00,10.91,10.94,10.89,10.92,816100.0,7.2367,7.2566,7.2234,7.2433,816100.0
2015-04-30 10:20:00,10.92,10.94,10.91,10.91,97200.0,7.2433,7.2566,7.2367,7.2367,97200.0
2015-04-30 10:25:00,10.91,10.91,10.89,10.89,76800.0,7.2367,7.2367,7.2234,7.2234,76800.0
2015-04-30 10:30:00,10.9,10.93,10.89,10.93,134100.0,7.2301,7.25,7.2234,7.25,134100.0
2015-04-30 10:35:00,10.92,10.94,10.91,10.92,123100.0,7.2433,7.2566,7.2367,7.2433,123100.0
2015-04-30 10:40:00,10.92,10.93,10.9,10.92,287200.0,7.2433,7.25,7.2301,7.2433,287200.0
2015-04-30 10:45:00,10.92,10.94,10.9,10.94,164900.0,7.2433,7.2566,7.2301,7.2566,164900.0
2015-04-30 10:50:00,10.94,10.94,10.92,10.92,69500.0,7.2566,7.2566,7.2433,7.2433,69500.0
2015-04-30 10:55:00,10.92,10.93,10.9,10.92,72900.0,7.2433,7.25,7.2301,7.2433,72900.0
2015-04-30 11:00:00,10.93,10.96,10.92,10.96,90300.0,7.25,7.2699,7.2433,7.2699,90300.0
2015-04-30 11:05:00,10.96,10.99,10.95,10.97,312600.0,7.2699,7.2898,7.2632,7.2765,312600.0
2015-04-30 11:10:00,10.97,10.98,10.96,10.97,57100.0,7.2765,7.2831,7.2699,7.2765,57100.0
2015-04-30 11:15:00,10.97,10.98,10.96,10.97,54700.0,7.2765,7.2831,7.2699,7.2765,54700.0
2015-04-30 11:20:00,10.97,10.99,10.97,10.98,78400.0,7.2765,7.2898,7.2765,7.2831,78400.0
2015-04-30 11:25:00,10.97,11.0,10.97,11.0,97900.0,7.2765,7.2964,7.2765,7.2964,97900.0
2015-04-30 11:30:00,11.0,11.01,10.99,11.01,78300.0,7.2964,7.303,7.2898,7.303,78300.0
2015-04-30 11:35:00,11.0,11.01,10.98,11.0,137000.0,7.2964,7.303,7.2831,7.2964,137000.0
2015-04-30 11:40:00,10.99,11.0,10.98,10.99,23300.0,7.2898,7.2964,7.2831,7.2898,23300.0
2015-04-30 11:45:00,10.98,11.0,10.98,11.0,69500.0,7.2831,7.2964,7.2831,7.2964,69500.0
2015-04-30 11:50:00,11.0,11.0,10.97,10.98,244800.0,7.2964,7.2964,7.2765,7.2831,244800.0
2015-04-30 11:55:00,10.98,10.99,10.96,10.97,122400.0,7.2831,7.2898,7.2699,7.2765,122400.0
2015-04-30 12:00:00,10.96,10.97,10.93,10.93,199900.0,7.2699,7.2765,7.25,7.25,199900.0
2015-04-30 12:05:00,10.94,10.97,10.93,10.95,151300.0,7.2566,7.2765,7.25,7.2632,151300.0
2015-04-30 12:10:00,10.94,10.95,10.94,10.94,48300.0,7.2566,7.2632,7.2566,7.2566,48300.0
2015-04-30 12:15:00,10.94,10.95,10.94,10.95,40600.0,7.2566,7.2632,7.2566,7.2632,40600.0
2015-04-30 12:20:00,10.94,10.95,10.92,10.93,134500.0,7.2566,7.2632,7.2433,7.25,134500.0
2015-04-30 12:25:00,10.93,10.94,10.91,10.92,54000.0,7.25,7.2566,7.2367,7.2433,54000.0
2015-04-30 12:30:00,10.92,10.93,10.91,10.93,208000.0,7.2433,7.25,7.2367,7.25,208000.0
2015-04-30 12:35:00,10.93,10.93,10.9,10.92,120000.0,7.25,7.25,7.2301,7.2433,120000.0
2015-04-30 12:40:00,10.92,10.92,10.9,10.91,86200.0,7.2433,7.2433,7.2301,7.2367,86200.0
2015-04-30 12:45:00,10.91,10.91,10.9,10.91,101500.0,7.2367,7.2367,7.2301,7.2367,101500.0
2015-04-30 12:50:00,10.91,10.92,10.9,10.9,68200.0,7.2367,7.2433,7.2301,7.2301,68200.0
2015-04-30 12:55:00,10.91,10.93,10.9,10.93,39400.0,7.2367,7.25,7.2301,7.25,39400.0
2015-04-30 13:00:00,10.93,10.94,10.92,10.94,53500.0,7.25,7.2566,7.2433,7.2566,53500.0
2015-04-30 13:05:00,10.94,10.94,10.93,10.94,11500.0,7.2566,7.2566,7.25,7.2566,11500.0
2015-04-30 13:10:00,10.94,10.94,10.93,10.94,6000.0,7.2566,7.2566,7.25,7.2566,6000.0
2015-04-30 13:15:00,10.94,10.94,10.92,10.93,85100.0,7.2566,7.2566,7.2433,7.25,85100.0
2015-04-30 13:20:00,10.94,10.94,10.93,10.94,3100.0,7.2566,7.2566,7.25,7.2566,3100.0
2015-04-30 13:25:00,10.94,10.94,10.93,10.93,16100.0,7.2566,7.2566,7.25,7.25,16100.0
2015-04-30 13:30:00,10.93,10.95,10.93,10.95,22000.0,7.25,7.2632,7.25,7.2632,22000.0
2015-04-30 13:35:00,10.94,10.95,10.92,10.93,54200.0,7.2566,7.2632,7.2433,7.25,54200.0
2015-04-30 13:40:00,10.94,10.94,10.92,10.93,29400.0,7.2566,7.2566,7.2433,7.25,29400.0
2015-04-30 13:45:00,10.93,10.94,10.92,10.93,36300.0,7.25,7.2566,7.2433,7.25,36300.0
2015-04-30 13:50:00,10.93,10.94,10.92,10.94,53200.0,7.25,7.2566,7.2433,7.2566,53200.0
2015-04-30 13:55:00,10.93,10.95,10.93,10.94,90200.0,7.25,7.2632,7.25,7.2566,90200.0
2015-04-30 14:00:00,10.94,10.94,10.92,10.93,24300.0,7.2566,7.2566,7.2433,7.25,24300.0
2015-04-30 14:05:00,10.93,10.93,10.91,10.93,56600.0,7.25,7.25,7.2367,7.25,56600.0
2015-04-30 14:10:00,10.93,10.94,10.92,10.93,50200.0,7.25,7.2566,7.2433,7.25,50200.0
2015-04-30 14:15:00,10.93,10.94,10.93,10.93,5800.0,7.25,7.2566,7.25,7.25,5800.0
2015-04-30 14:20:00,10.93,10.94,10.9,10.9,54600.0,7.25,7.2566,7.2301,7.2301,54600.0
2015-04-30 14:25:00,10.9,10.91,10.9,10.9,30700.0,7.2301,7.2367,7.2301,7.2301,30700.0
2015-04-30 14:30:00,10.9,10.91,10.9,10.91,46600.0,7.2301,7.2367,7.2301,7.2367,46600.0
2015-04-30 14:35:00,10.9,10.91,10.89,10.9,88100.0,7.2301,7.2367,7.2234,7.2301,88100.0
2015-04-30 14:40:00,10.89,10.9,10.89,10.89,18900.0,7.2234,7.2301,7.2234,7.2234,18900.0
2015-04-30 14:45:00,10.9,10.9,10.88,10.88,98700.0,7.2301,7.2301,7.2168,7.2168,98700.0
2015-04-30 14:50:00,10.89,10.89,10.88,10.88,66000.0,7.2234,7.2234,7.2168,7.2168,66000.0
2015-04-30 14:55:00,10.88,10.88,10.87,10.87,71700.0,7.2168,7.2168,7.2102,7.2102,71700.0
2015-04-30 15:00:00,10.87,10.88,10.84,10.86,210700.0,7.2102,7.2168,7.1903,7.2035,210700.0
2015-04-30 15:05:00,10.85,10.87,10.85,10.86,168200.0,7.1969,7.2102,7.1969,7.2035,168200.0
2015-04-30 15:10:00,10.85,10.87,10.84,10.87,212900.0,7.1969,7.2102,7.1903,7.2102,212900.0
2015-04-30 15:15:00,10.87,10.89,10.86,10.88,104700.0,7.2102,7.2234,7.2035,7.2168,104700.0
2015-04-30 15:20:00,10.88,10.89,10.88,10.88,49200.0,7.2168,7.2234,7.2168,7.2168,49200.0
2015-04-30 15:25:00,10.88,10.89,10.87,10.88,142900.0,7.2168,7.2234,7.2102,7.2168,142900.0
2015-04-30 15:30:00,10.87,10.89,10.87,10.89,72000.0,7.2102,7.2234,7.2102,7.2234,72000.0
2015-04-30 15:35:00,10.88,10.91,10.88,10.9,136400.0,7.2168,7.2367,7.2168,7.2301,136400.0
2015-04-30 15:40:00,10.89,10.9,10.87,10.87,90900.0,7.2234,7.2301,7.2102,7.2102,90900.0
2015-04-30 15:45:00,10.88,10.89,10.87,10.88,139800.0,7.2168,7.2234,7.2102,7.2168,139800.0
2015-04-30 15:50:00,10.88,10.88,10.85,10.86,300800.0,7.2168,7.2168,7.1969,7.2035,300800.0
2015-04-30 15:55:00,10.86,10.87,10.85,10.86,474800.0,7.2035,7.2102,7.1969,7.2035,474800.0
2015-05-01 09:30:00,10.97,10.97,10.91,10.94,169500.0,7.2765,7.2765,7.2367,7.2566,169500.0
2015-05-01 09:35:00,10.94,10.95,10.88,10.88,381600.0,7.2566,7.2632,7.2168,7.2168,381600.0
2015-05-01 09:40:00,10.89,10.92,10.86,10.91,156300.0,7.2234,7.2433,7.2035,7.2367,156300.0
2015-05-01 09:45:00,10.9,10.9,10.88,10.88,67400.0,7.2301,7.2301,7.2168,7.2168,67400.0
2015-05-01 09:50:00,10.89,10.91,10.87,10.9,115200.0,7.2234,7.2367,7.2102,7.2301,115200.0
2015-05-01 09:55:00,10.9,10.9,10.87,10.87,127300.0,7.2301,7.2301,7.2102,7.2102,127300.0
2015-05-01 10:00:00,10.87,10.89,10.86,10.88,115300.0,7.2102,7.2234,7.2035,7.2168,115300.0
2015-05-01 10:05:00,10.89,10.89,10.87,10.89,99200.0,7.2234,7.2234,7.2102,7.2234,99200.0
2015-05-01 10:10:00,10.88,10.9,10.87,10.9,117200.0,7.2168,7.2301,7.2102,7.2301,117200.0
2015-05-01 10:15:00,10.9,10.92,10.9,10.92,41100.0,7.2301,7.2433,7.2301,7.2433,41100.0
2015-05-01 10:20:00,10.92,10.93,10.91,10.91,56500.0,7.2433,7.25,7.2367,7.2367,56500.0
2015-05-01 10:25:00,10.91,10.92,10.9,10.91,29900.0,7.2367,7.2433,7.2301,7.2367,29900.0
2015-05-01 10:30:00,10.91,10.92,10.9,10.91,251900.0,7.2367,7.2433,7.2301,7.2367,251900.0
2015-05-01 10:35:00,10.91,10.91,10.88,10.88,46800.0,7.2367,7.2367,7.2168,7.2168,46800.0
2015-05-01 10:40:00,10.88,10.89,10.85,10.87,91200.0,7.2168,7.2234,7.1969,7.2102,91200.0
2015-05-01 10:45:00,10.87,10.88,10.86,10.88,16100.0,7.2102,7.2168,7.2035,7.2168,16100.0
2015-05-01 10:50:00,10.87,10.88,10.87,10.87,10100.0,7.2102,7.2168,7.2102,7.2102,10100.0
2015-05-01 10:55:00,10.88,10.88,10.86,10.86,50600.0,7.2168,7.2168,7.2035,7.2035,50600.0
2015-05-01 11:00:00,10.87,10.87,10.86,10.87,25300.0,7.2102,7.2102,7.2035,7.2102,25300.0
2015-05-01 11:05:00,10.87,10.87,10.84,10.84,54000.0,7.2102,7.2102,7.1903,7.1903,54000.0
2015-05-01 11:10:00,10.85,10.85,10.83,10.84,59100.0,7.1969,7.1969,7.1836,7.1903,59100.0
2015-05-01 11:15:00,10.84,10.84,10.82,10.84,44300.0,7.1903,7.1903,7.177,7.1903,44300.0
2015-05-01 11:20:00,10.83,10.85,10.83,10.85,32000.0,7.1836,7.1969,7.1836,7.1969,32000.0
2015-05-01 11:25:00,10.85,10.88,10.84,10.88,71700.0,7.1969,7.2168,7.1903,7.2168,71700.0
2015-05-01 11:30:00,10.87,10.88,10.86,10.87,26900.0,7.2102,7.2168,7.2035,7.2102,26900.0
2015-05-01 11:35:00,10.86,10.86,10.85,10.85,17300.0,7.2035,7.2035,7.1969,7.1969,17300.0
2015-05-01 11:40:00,10.86,10.86,10.83,10.83,33500.0,7.2035,7.2035,7.1836,7.1836,33500.0
2015-05-01 11:45:00,10.84,10.84,10.81,10.83,53700.0,7.1903,7.1903,7.1704,7.1836,53700.0
2015-05-01 11:50:00,10.83,10.84,10.82,10.84,33900.0,7.1836,7.1903,7.177,7.1903,33900.0
2015-05-01 11:55:00,10.83,10.85,10.83,10.85,63400.0,7.1836,7.1969,7.1836,7.1969,63400.0
2015-05-01 12:00:00,10.85,10.85,10.83,10.84,26300.0,7.1969,7.1969,7.1836,7.1903,26300.0
2015-05-01 12:05:00,10.84,10.84,10.82,10.84,56400.0,7.1903,7.1903,7.177,7.1903,56400.0
2015-05-01 12:10:00,10.84,10.84,10.83,10.83,2400.0,7.1903,7.1903,7.1836,7.1836,2400.0
2015-05-01 12:15:00,10.84,10.85,10.84,10.85,31900.0,7.1903,7.1969,7.1903,7.1969,31900.0
2015-05-01 12:20:00,10.85,10.86,10.84,10.86,15100.0,7.1969,7.2035,7.1903,7.2035,15100.0
2015-05-01 12:25:00,10.86,10.88,10.85,10.88,67000.0,7.2035,7.2168,7.1969,7.2168,67000.0
2015-05-01 12:30:00,10.87,10.88,10.87,10.88,4400.0,7.2102,7.2168,7.2102,7.2168,4400.0
2015-05-01 12:35:00,10.88,10.88,10.87,10.87,6100.0,7.2168,7.2168,7.2102,7.2102,6100.0
2015-05-01 12:40:00,10.87,10.88,10.87,10.88,53000.0,7.2102,7.2168,7.2102,7.2168,53000.0
2015-05-01 12:45:00,10.88,10.89,10.87,10.88,28400.0,7.2168,7.2234,7.2102,7.2168,28400.0
2015-05-01 12:50:00,10.88,10.88,10.86,10.88,30200.0,7.2168,7.2168,7.2035,7.2168,30200.0
2015-05-01 12:55:00,10.88,10.88,10.87,10.88,6600.0,7.2168,7.2168,7.2102,7.2168,6600.0
2015-05-01 13:00:00,10.87,10.88,10.86,10.88,39400.0,7.2102,7.2168,7.2035,7.2168,39400.0
2015-05-01 13:05:00,10.88,10.88,10.87,10.87,14300.0,7.2168,7.2168,7.2102,7.2102,14300.0
2015-05-01 13:10:00,10.88,10.88,10.87,10.88,1300.0,7.2168,7.2168,7.2102,7.2168,1300.0
2015-05-01 13:15:00,10.88,10.89,10.87,10.89,19200.0,7.2168,7.2234,7.2102,7.2234,19200.0
2015-05-01 13:20:00,10.89,10.89,10.87,10.88,19400.0,7.2234,7.2234,7.2102,7.2168,19400.0
2015-05-01 13:25:00,10.88,10.88,10.87,10.88,12700.0,7.2168,7.2168,7.2102,7.2168,12700.0
2015-05-01 13:30:00,10.88,10.88,10.86,10.87,37600.0,7.2168,7.2168,7.2035,7.2102,37600.0
2015-05-01 13:35:00,10.87,10.88,10.86,10.88,31500.0,7.2102,7.2168,7.2035,7.2168,31500.0
2015-05-01 13:40:00,10.87,10.88,10.85,10.86,44700.0,7.2102,7.2168,7.1969,7.2035,44700.0
2015-05-01 13:45:00,10.86,10.88,10.86,10.88,34000.0,7.2035,7.2168,7.2035,7.2168,34000.0
2015-05-01 13:50:00,10.87,10.89,10.86,10.88,85100.0,7.2102,7.2234,7.2035,7.2168,85100.0
2015-05-01 13:55:00,10.87,10.88,10.87,10.88,9100.0,7.2102,7.2168,7.2102,7.2168,9100.0
2015-05-01 14:00:00,10.87,10.88,10.87,10.88,12800.0,7.2102,7.2168,7.2102,7.2168,12800.0
2015-05-01 14:05:00,10.88,10.88,10.87,10.88,17000.0,7.2168,7.2168,7.2102,7.2168,17000.0
2015-05-01 14:10:00,10.88,10.89,10.88,10.89,17400.0,7.2168,7.2234,7.2168,7.2234,17400.0
2015-05-01 14:15:00,10.88,10.89,10.87,10.88,41400.0,7.2168,7.2234,7.2102,7.2168,41400.0
2015-05-01 14:20:00,10.88,10.88,10.87,10.88,9600.0,7.2168,7.2168,7.2102,7.2168,9600.0
2015-05-01 14:25:00,10.88,10.89,10.87,10.89,66000.0,7.2168,7.2234,7.2102,7.2234,66000.0
2015-05-01 14:30:00,10.88,10.89,10.88,10.89,22800.0,7.2168,7.2234,7.2168,7.2234,22800.0
2015-05-01 14:35:00,10.89,10.89,10.88,10.89,3800.0,7.2234,7.2234,7.2168,7.2234,3800.0
2015-05-01 14:40:00,10.89,10.89,10.88,10.88,20000.0,7.2234,7.2234,7.2168,7.2168,20000.0
2015-05-01 14:45:00,10.88,10.89,10.88,10.88,10400.0,7.2168,7.2234,7.2168,7.2168,10400.0
2015-05-01 14:50:00,10.89,10.89,10.87,10.87,55200.0,7.2234,7.2234,7.2102,7.2102,55200.0
2015-05-01 14:55:00,10.88,10.88,10.87,10.87,18100.0,7.2168,7.2168,7.2102,7.2102,18100.0
2015-05-01 15:00:00,10.88,10.88,10.87,10.87,7000.0,7.2168,7.2168,7.2102,7.2102,7000.0
2015-05-01 15:05:00,10.88,10.88,10.87,10.87,20200.0,7.2168,7.2168,7.2102,7.2102,20200.0
2015-05-01 15:10:00,10.88,10.88,10.87,10.88,17300.0,7.2168,7.2168,7.2102,7.2168,17300.0
2015-05-01 15:15:00,10.88,10.88,10.87,10.87,11600.0,7.2168,7.2168,7.2102,7.2102,11600.0
2015-05-01 15:20:00,10.88,10.88,10.86,10.87,68900.0,7.2168,7.2168,7.2035,7.2102,68900.0
2015-05-01 15:25:00,10.86,10.87,10.85,10.86,46500.0,7.2035,7.2102,7.1969,7.2035,46500.0
2015-05-01 15:30:00,10.85,10.86,10.85,10.86,21600.0,7.1969,7.2035,7.1969,7.2035,21600.0
2015-05-01 15:35:00,10.86,10.86,10.85,10.86,17900.0,7.2035,7.2035,7.1969,7.2035,17900.0
2015-05-01 15:40:00,10.86,10.87,10.85,10.87,131100.0,7.2035,7.2102,7.1969,7.2102,131100.0
2015-05-01 15:45:00,10.87,10.87,10.86,10.87,41900.0,7.2102,7.2102,7.2035,7.2102,41900.0
2015-05-01 15:50:00,10.87,10.88,10.87,10.88,101300.0,7.2102,7.2168,7.2102,7.2168,101300.0
2015-05-01 15:55:00,10.88,10.89,10.87,10.89,295500.0,7.2168,7.2234,7.2102,7.2234,295500.0
2015-05-04 09:30:00,10.92,10.94,10.91,10.92,143400.0,7.2433,7.2566,7.2367,7.2433,143400.0
2015-05-04 09:35:00,10.92,10.94,10.91,10.92,435900.0,7.2433,7.2566,7.2367,7.2433,435900.0
2015-05-04 09:40:00,10.93,10.93,10.91,10.92,242300.0,7.25,7.25,7.2367,7.2433,242300.0
2015-05-04 09:45:00,10.92,10.93,10.9,10.9,60800.0,7.2433,7.25,7.2301,7.2301,60800.0
2015-05-04 09:50:00,10.91,10.91,10.9,10.9,28700.0,7.2367,7.2367,7.2301,7.2301,28700.0
2015-05-04 09:55:00,10.9,10.91,10.89,10.89,368300.0,7.2301,7.2367,7.2234,7.2234,368300.0
2015-05-04 10:00:00,10.9,10.91,10.9,10.9,42100.0,7.2301,7.2367,7.2301,7.2301,42100.0
2015-05-04 10:05:00,10.9,10.92,10.9,10.91,68000.0,7.2301,7.2433,7.2301,7.2367,68000.0
2015-05-04 10:10:00,10.91,10.92,10.9,10.91,45400.0,7.2367,7.2433,7.2301,7.2367,45400.0
2015-05-04 10:15:00,10.91,10.91,10.89,10.9,280800.0,7.2367,7.2367,7.2234,7.2301,280800.0
2015-05-04 10:20:00,10.91,10.91,10.89,10.9,179400.0,7.2367,7.2367,7.2234,7.2301,179400.0
2015-05-04 10:25:00,10.89,10.91,10.89,10.9,122600.0,7.2234,7.2367,7.2234,7.2301,122600.0
2015-05-04 10:30:00,10.9,10.91,10.9,10.91,50500.0,7.2301,7.2367,7.2301,7.2367,50500.0
2015-05-04 10:35:00,10.91,10.91,10.9,10.9,145900.0,7.2367,7.2367,7.2301,7.2301,145900.0
2015-05-04 10:40:00,10.9,10.91,10.89,10.91,132600.0,7.2301,7.2367,7.2234,7.2367,132600.0
2015-05-04 10:45:00,10.9,10.92,10.89,10.91,196800.0,7.2301,7.2433,7.2234,7.2367,196800.0
2015-05-04 10:50:00,10.91,10.93,10.91,10.92,48400.0,7.2367,7.25,7.2367,7.2433,48400.0
2015-05-04 10:55:00,10.92,10.93,10.91,10.93,39600.0,7.2433,7.25,7.2367,7.25,39600.0
2015-05-04 11:00:00,10.93,10.93,10.92,10.92,33400.0,7.25,7.25,7.2433,7.2433,33400.0
2015-05-04 11:05:00,10.93,10.94,10.92,10.94,118400.0,7.25,7.2566,7.2433,7.2566,118400.0
2015-05-04 11:10:00,10.94,10.94,10.93,10.94,12000.0,7.2566,7.2566,7.25,7.2566,12000.0
2015-05-04 11:15:00,10.94,10.94,10.92,10.93,35600.0,7.2566,7.2566,7.2433,7.25,35600.0
2015-05-04 11:20:00,10.93,10.93,10.92,10.93,28800.0,7.25,7.25,7.2433,7.25,28800.0
2015-05-04 11:25:00,10.92,10.95,10.92,10.95,136500.0,7.2433,7.2632,7.2433,7.2632,136500.0
2015-05-04 11:30:00,10.95,10.95,10.94,10.95,7400.0,7.2632,7.2632,7.2566,7.2632,7400.0
2015-05-04 11:35:00,10.95,10.96,10.94,10.96,68600.0,7.2632,7.2699,7.2566,7.2699,68600.0
2015-05-04 11:40:00,10.96,10.97,10.95,10.97,37000.0,7.2699,7.2765,7.2632,7.2765,37000.0
2015-05-04 11:45:00,10.96,10.97,10.96,10.97,6300.0,7.2699,7.2765,7.2699,7.2765,6300.0
2015-05-04 11:50:00,10.96,10.97,10.95,10.96,113100.0,7.2699,7.2765,7.2632,7.2699,113100.0
2015-05-04 11:55:00,10.95,10.97,10.95,10.97,47300.0,7.2632,7.2765,7.2632,7.2765,47300.0
2015-05-04 12:00:00,10.97,10.97,10.96,10.97,53700.0,7.2765,7.2765,7.2699,7.2765,53700.0
2015-05-04 12:05:00,10.97,10.98,10.96,10.96,127800.0,7.2765,7.2831,7.2699,7.2699,127800.0
2015-05-04 12:10:00,10.96,10.97,10.96,10.96,13800.0,7.2699,7.2765,7.2699,7.2699,13800.0
2015-05-04 12:15:00,10.96,10.97,10.96,10.97,12500.0,7.2699,7.2765,7.2699,7.2765,12500.0
2015-05-04 12:20:00,10.96,10.97,10.95,10.96,54800.0,7.2699,7.2765,7.2632,7.2699,54800.0
2015-05-04 12:25:00,10.96,10.97,10.95,10.96,28700.0,7.2699,7.2765,7.2632,7.2699,28700.0
2015-05-04 12:30:00,10.97,10.98,10.96,10.96,118900.0,7.2765,7.2831,7.2699,7.2699,118900.0
2015-05-04 12:35:00,10.96,10.97,10.96,10.96,8400.0,7.2699,7.2765,7.2699,7.2699,8400.0
2015-05-04 12:40:00,10.97,10.97,10.96,10.97,30300.0,7.2765,7.2765,7.2699,7.2765,30300.0
2015-05-04 12:45:00,10.96,10.97,10.96,10.97,12500.0,7.2699,7.2765,7.2699,7.2765,12500.0
2015-05-04 12:50:00,10.97,10.98,10.96,10.98,35200.0,7.2765,7.2831,7.2699,7.2831,35200.0
2015-05-04 12:55:00,10.97,10.98,10.97,10.97,7200.0,7.2765,7.2831,7.2765,7.2765,7200.0
2015-05-04 13:00:00,10.98,10.98,10.97,10.97,19000.0,7.2831,7.2831,7.2765,7.2765,19000.0
2015-05-04 13:05:00,10.97,10.98,10.95,10.97,122500.0,7.2765,7.2831,7.2632,7.2765,122500.0
2015-05-04 13:10:00,10.96,10.98,10.96,10.98,33700.0,7.2699,7.2831,7.2699,7.2831,33700.0
2015-05-04 13:15:00,10.97,10.98,10.97,10.98,21800.0,7.2765,7.2831,7.2765,7.2831,21800.0
2015-05-04 13:20:00,10.97,10.98,10.96,10.96,54900.0,7.2765,7.2831,7.2699,7.2699,54900.0
2015-05-04 13:25:00,10.96,10.97,10.96,10.96,8400.0,7.2699,7.2765,7.2699,7.2699,8400.0
2015-05-04 13:30:00,10.96,10.97,10.95,10.96,42100.0,7.2699,7.2765,7.2632,7.2699,42100.0
2015-05-04 13:35:00,10.96,10.97,10.95,10.97,62400.0,7.2699,7.2765,7.2632,7.2765,62400.0
2015-05-04 13:40:00,10.97,10.98,10.97,10.98,35500.0,7.2765,7.2831,7.2765,7.2831,35500.0
2015-05-04 13:45:00,10.98,10.98,10.97,10.97,15800.0,7.2831,7.2831,7.2765,7.2765,15800.0
2015-05-04 13:50:00,10.98,10.98,10.97,10.98,37300.0,7.2831,7.2831,7.2765,7.2831,37300.0
2015-05-04 13:55:00,10.97,10.99,10.97,10.99,53000.0,7.2765,7.2898,7.2765,7.2898,53000.0
2015-05-04 14:00:00,10.99,10.99,10.98,10.99,31500.0,7.2898,7.2898,7.2831,7.2898,31500.0
2015-05-04 14:05:00,10.98,10.99,10.98,10.99,29900.0,7.2831,7.2898,7.2831,7.2898,29900.0
2015-05-04 14:10:00,10.99,11.0,10.97,10.97,85500.0,7.2898,7.2964,7.2765,7.2765,85500.0
2015-05-04 14:15:00,10.97,10.98,10.97,10.97,12300.0,7.2765,7.2831,7.2765,7.2765,12300.0
2015-05-04 14:20:00,10.98,10.99,10.97,10.99,33700.0,7.2831,7.2898,7.2765,7.2898,33700.0
2015-05-04 14:25:00,10.99,10.99,10.98,10.99,8300.0,7.2898,7.2898,7.2831,7.2898,8300.0
2015-05-04 14:30:00,10.99,11.01,10.98,11.01,164600.0,7.2898,7.303,7.2831,7.303,164600.0
2015-05-04 14:35:00,11.01,11.01,11.0,11.0,68200.0,7.303,7.303,7.2964,7.2964,68200.0
2015-05-04 14:40:00,11.0,11.01,10.99,11.01,115900.0,7.2964,7.303,7.2898,7.303,115900.0
2015-05-04 14:45:00,11.01,11.01,11.0,11.01,38800.0,7.303,7.303,7.2964,7.303,38800.0
2015-05-04 14:50:00,11.01,11.01,11.0,11.01,25000.0,7.303,7.303,7.2964,7.303,25000.0
2015-05-04 14:55:00,11.01,11.02,11.0,11.02,56600.0,7.303,7.3097,7.2964,7.3097,56600.0
2015-05-04 15:00:00,11.02,11.02,11.0,11.02,93600.0,7.3097,7.3097,7.2964,7.3097,93600.0
2015-05-04 15:05:00,11.02,11.02,11.01,11.02,15000.0,7.3097,7.3097,7.303,7.3097,15000.0
2015-05-04 15:10:00,11.02,11.02,11.01,11.01,31800.0,7.3097,7.3097,7.303,7.303,31800.0
2015-05-04 15:15:00,11.02,11.02,11.01,11.02,25300.0,7.3097,7.3097,7.303,7.3097,25300.0
2015-05-04 15:20:00,11.02,11.04,11.01,11.04,128100.0,7.3097,7.3229,7.303,7.3229,128100.0
2015-05-04 15:25:00,11.04,11.06,11.03,11.06,77700.0,7.3229,7.3362,7.3163,7.3362,77700.0
2015-05-04 15:30:00,11.05,11.06,11.03,11.04,221300.0,7.3296,7.3362,7.3163,7.3229,221300.0
2015-05-04 15:35:00,11.03,11.04,11.03,11.03,30400.0,7.3163,7.3229,7.3163,7.3163,30400.0
2015-05-04 15:40:00,11.03,11.04,11.03,11.03,70400.0,7.3163,7.3229,7.3163,7.3163,70400.0
2015-05-04 15:45:00,11.04,11.05,11.03,11.04,101100.0,7.3229,7.3296,7.3163,7.3229,101100.0
2015-05-04 15:50:00,11.04,11.05,11.03,11.04,188600.0,7.3229,7.3296,7.3163,7.3229,188600.0
2015-05-04 15:55:00,11.04,11.05,11.03,11.05,304400.0,7.3229,7.3296,7.3163,7.3296,304400.0
2015-05-05 09:30:00,10.97,11.01,10.95,10.99,275100.0,7.2765,7.303,7.2632,7.2898,275100.0
2015-05-05 09:35:00,11.0,11.03,10.99,11.01,381200.0,7.2964,7.3163,7.2898,7.303,381200.0
2015-05-05 09:40:00,11.01,11.04,11.01,11.04,253200.0,7.303,7.3229,7.303,7.3229,253200.0
2015-05-05 09:45:00,11.05,11.07,11.03,11.04,154200.0,7.3296,7.3428,7.3163,7.3229,154200.0
2015-05-05 09:50:00,11.04,11.04,10.99,11.0,179200.0,7.3229,7.3229,7.2898,7.2964,179200.0
2015-05-05 09:55:00,11.0,11.0,10.97,10.98,103600.0,7.2964,7.2964,7.2765,7.2831,103600.0
2015-05-05 10:00:00,10.98,10.98,10.95,10.95,115600.0,7.2831,7.2831,7.2632,7.2632,115600.0
2015-05-05 10:05:00,10.95,10.99,10.95,10.99,191200.0,7.2632,7.2898,7.2632,7.2898,191200.0
2015-05-05 10:10:00,10.99,11.02,10.98,11.01,672200.0,7.2898,7.3097,7.2831,7.303,672200.0
2015-05-05 10:15:00,11.01,11.02,10.99,10.99,127000.0,7.303,7.3097,7.2898,7.2898,127000.0
2015-05-05 10:20:00,10.99,11.04,10.99,11.04,152200.0,7.2898,7.3229,7.2898,7.3229,152200.0
2015-05-05 10:25:00,11.04,11.05,11.03,11.04,143100.0,7.3229,7.3296,7.3163,7.3229,143100.0
2015-05-05 10:30:00,11.04,11.05,11.03,11.03,210100.0,7.3229,7.3296,7.3163,7.3163,210100.0
2015-05-05 10:35:00,11.03,11.04,11.02,11.04,155600.0,7.3163,7.3229,7.3097,7.3229,155600.0
2015-05-05 10:40:00,11.04,11.04,11.02,11.04,180100.0,7.3229,7.3229,7.3097,7.3229,180100.0
2015-05-05 10:45:00,11.04,11.06,11.03,11.05,163200.0,7.3229,7.3362,7.3163,7.3296,163200.0
2015-05-05 10:50:00,11.05,11.06,11.04,11.05,75500.0,7.3296,7.3362,7.3229,7.3296,75500.0
2015-05-05 10:55:00,11.06,11.06,11.04,11.05,92300.0,7.3362,7.3362,7.3229,7.3296,92300.0
2015-05-05 11:00:00,11.04,11.06,11.03,11.04,301600.0,7.3229,7.3362,7.3163,7.3229,301600.0
2015-05-05 11:05:00,11.04,11.05,11.02,11.03,96500.0,7.3229,7.3296,7.3097,7.3163,96500.0
2015-05-05 11:10:00,11.03,11.06,11.02,11.06,131000.0,7.3163,7.3362,7.3097,7.3362,131000.0
2015-05-05 11:15:00,11.06,11.06,11.03,11.04,190400.0,7.3362,7.3362,7.3163,7.3229,190400.0
2015-05-05 11:20:00,11.04,11.04,11.02,11.02,70000.0,7.3229,7.3229,7.3097,7.3097,70000.0
2015-05-05 11:25:00,11.02,11.02,11.0,11.01,143600.0,7.3097,7.3097,7.2964,7.303,143600.0
2015-05-05 11:30:00,11.0,11.01,10.98,10.99,129000.0,7.2964,7.303,7.2831,7.2898,129000.0
2015-05-05 11:35:00,10.98,11.0,10.98,10.99,144200.0,7.2831,7.2964,7.2831,7.2898,144200.0
2015-05-05 11:40:00,10.99,11.0,10.98,11.0,47800.0,7.2898,7.2964,7.2831,7.2964,47800.0
2015-05-05 11:45:00,11.0,11.01,10.99,11.01,46700.0,7.2964,7.303,7.2898,7.303,46700.0
2015-05-05 11:50:00,11.01,11.01,10.99,11.0,124900.0,7.303,7.303,7.2898,7.2964,124900.0
2015-05-05 11:55:00,11.0,11.0,10.99,10.99,40900.0,7.2964,7.2964,7.2898,7.2898,40900.0
2015-05-05 12:00:00,11.0,11.01,10.99,11.0,103500.0,7.2964,7.303,7.2898,7.2964,103500.0
2015-05-05 12:05:00,10.99,11.0,10.99,11.0,15500.0,7.2898,7.2964,7.2898,7.2964,15500.0
2015-05-05 12:10:00,11.0,11.02,10.99,11.02,89500.0,7.2964,7.3097,7.2898,7.3097,89500.0
2015-05-05 12:15:00,11.02,11.03,10.99,11.03,213700.0,7.3097,7.3163,7.2898,7.3163,213700.0
2015-05-05 12:20:00,11.03,11.03,11.02,11.03,5300.0,7.3163,7.3163,7.3097,7.3163,5300.0
2015-05-05 12:25:00,11.03,11.04,11.02,11.02,75500.0,7.3163,7.3229,7.3097,7.3097,75500.0
2015-05-05 12:30:00,11.03,11.05,11.02,11.05,96400.0,7.3163,7.3296,7.3097,7.3296,96400.0
2015-05-05 12:35:00,11.05,11.05,11.03,11.04,83300.0,7.3296,7.3296,7.3163,7.3229,83300.0
2015-05-05 12:40:00,11.04,11.05,11.03,11.05,29800.0,7.3229,7.3296,7.3163,7.3296,29800.0
2015-05-05 12:45:00,11.05,11.06,11.04,11.05,131700.0,7.3296,7.3362,7.3229,7.3296,131700.0
2015-05-05 12:50:00,11.06,11.06,11.04,11.05,29400.0,7.3362,7.3362,7.3229,7.3296,29400.0
2015-05-05 12:55:00,11.05,11.05,11.04,11.04,8700.0,7.3296,7.3296,7.3229,7.3229,8700.0
2015-05-05 13:00:00,11.05,11.05,11.04,11.04,18700.0,7.3296,7.3296,7.3229,7.3229,18700.0
2015-05-05 13:05:00,11.04,11.05,11.04,11.04,14200.0,7.3229,7.3296,7.3229,7.3229,14200.0
2015-05-05 13:10:00,11.05,11.05,11.03,11.04,68400.0,7.3296,7.3296,7.3163,7.3229,68400.0
2015-05-05 13:15:00,11.04,11.04,11.03,11.04,10200.0,7.3229,7.3229,7.3163,7.3229,10200.0
2015-05-05 13:20:00,11.04,11.05,11.02,11.05,131300.0,7.3229,7.3296,7.3097,7.3296,131300.0
2015-05-05 13:25:00,11.05,11.06,11.04,11.05,30900.0,7.3296,7.3362,7.3229,7.3296,30900.0
2015-05-05 13:30:00,11.05,11.06,11.04,11.04,90400.0,7.3296,7.3362,7.3229,7.3229,90400.0
2015-05-05 13:35:00,11.04,11.05,11.04,11.05,35300.0,7.3229,7.3296,7.3229,7.3296,35300.0
2015-05-05 13:40:00,11.05,11.05,11.04,11.04,30100.0,7.3296,7.3296,7.3229,7.3229,30100.0
2015-05-05 13:45:00,11.05,11.05,11.04,11.05,23300.0,7.3296,7.3296,7.3229,7.3296,23300.0
2015-05-05 13:50:00,11.04,11.05,11.03,11.04,109500.0,7.3229,7.3296,7.3163,7.3229,109500.0
2015-05-05 13:55:00,11.04,11.05,11.03,11.04,18500.0,7.3229,7.3296,7.3163,7.3229,18500.0
2015-05-05 14:00:00,11.04,11.05,11.02,11.03,118300.0,7.3229,7.3296,7.3097,7.3163,118300.0
2015-05-05 14:05:00,11.03,11.04,11.02,11.04,28200.0,7.3163,7.3229,7.3097,7.3229,28200.0
2015-05-05 14:10:00,11.04,11.04,11.03,11.04,12000.0,7.3229,7.3229,7.3163,7.3229,12000.0
2015-05-05 14:15:00,11.04,11.05,11.03,11.04,75900.0,7.3229,7.3296,7.3163,7.3229,75900.0
2015-05-05 14:20:00,11.04,11.04,11.02,11.03,74100.0,7.3229,7.3229,7.3097,7.3163,74100.0
2015-05-05 14:25:00,11.03,11.03,11.01,11.02,66000.0,7.3163,7.3163,7.303,7.3097,66000.0
2015-05-05 14:30:00,11.02,11.02,11.0,11.01,110300.0,7.3097,7.3097,7.2964,7.303,110300.0
2015-05-05 14:35:00,11.01,11.01,11.0,11.0,58200.0,7.303,7.303,7.2964,7.2964,58200.0
2015-05-05 14:40:00,11.01,11.01,10.98,10.99,106200.0,7.303,7.303,7.2831,7.2898,106200.0
2015-05-05 14:45:00,10.99,11.0,10.99,11.0,60800.0,7.2898,7.2964,7.2898,7.2964,60800.0
2015-05-05 14:50:00,10.99,11.0,10.98,10.99,67200.0,7.2898,7.2964,7.2831,7.2898,67200.0
2015-05-05 14:55:00,10.99,10.99,10.98,10.98,48900.0,7.2898,7.2898,7.2831,7.2831,48900.0
2015-05-05 15:00:00,10.99,11.0,10.97,10.99,243900.0,7.2898,7.2964,7.2765,7.2898,243900.0
2015-05-05 15:05:00,11.0,11.02,10.99,11.0,246100.0,7.2964,7.3097,7.2898,7.2964,246100.0
2015-05-05 15:10:00,11.0,11.01,10.99,11.01,77300.0,7.2964,7.303,7.2898,7.303,77300.0
2015-05-05 15:15:00,11.01,11.02,11.0,11.01,73300.0,7.303,7.3097,7.2964,7.303,73300.0
2015-05-05 15:20:00,11.01,11.01,10.99,11.0,57900.0,7.303,7.303,7.2898,7.2964,57900.0
2015-05-05 15:25:00,11.0,11.03,11.0,11.03,100200.0,7.2964,7.3163,7.2964,7.3163,100200.0
2015-05-05 15:30:00,11.02,11.03,11.02,11.03,53500.0,7.3097,7.3163,7.3097,7.3163,53500.0
2015-05-05 15:35:00,11.03,11.04,11.02,11.04,54600.0,7.3163,7.3229,7.3097,7.3229,54600.0
2015-05-05 15:40:00,11.04,11.04,11.02,11.02,107500.0,7.3229,7.3229,7.3097,7.3097,107500.0
2015-05-05 15:45:00,11.03,11.03,11.02,11.02,68500.0,7.3163,7.3163,7.3097,7.3097,68500.0
2015-05-05 15:50:00,11.03,11.03,10.99,11.0,407000.0,7.3163,7.3163,7.2898,7.2964,407000.0
2015-05-05 15:55:00,11.0,11.0,10.98,10.98,665900.0,7.2964,7.2964,7.2831,7.2831,665900.0
2015-05-06 09:30:00,10.99,11.04,10.96,11.03,265900.0,7.2898,7.3229,7.2699,7.3163,265900.0
2015-05-06 09:35:00,11.03,11.03,10.99,11.0,84200.0,7.3163,7.3163,7.2898,7.2964,84200.0
2015-05-06 09:40:00,11.01,11.03,10.97,10.97,298100.0,7.303,7.3163,7.2765,7.2765,298100.0
2015-05-06 09:45:00,10.97,10.99,10.97,10.99,107400.0,7.2765,7.2898,7.2765,7.2898,107400.0
2015-05-06 09:50:00,10.99,10.99,10.95,10.95,82000.0,7.2898,7.2898,7.2632,7.2632,82000.0
2015-05-06 09:55:00,10.96,10.96,10.94,10.94,140200.0,7.2699,7.2699,7.2566,7.2566,140200.0
2015-05-06 10:00:00,10.95,10.95,10.92,10.93,39300.0,7.2632,7.2632,7.2433,7.25,39300.0
2015-05-06 10:05:00,10.93,10.94,10.91,10.92,172900.0,7.25,7.2566,7.2367,7.2433,172900.0
2015-05-06 10:10:00,10.92,10.92,10.9,10.91,65000.0,7.2433,7.2433,7.2301,7.2367,65000.0
2015-05-06 10:15:00,10.91,10.94,10.9,10.94,142900.0,7.2367,7.2566,7.2301,7.2566,142900.0
2015-05-06 10:20:00,10.94,10.94,10.92,10.93,44000.0,7.2566,7.2566,7.2433,7.25,44000.0
2015-05-06 10:25:00,10.92,10.94,10.9,10.94,438600.0,7.2433,7.2566,7.2301,7.2566,438600.0
2015-05-06 10:30:00,10.94,10.94,10.91,10.92,322800.0,7.2566,7.2566,7.2367,7.2433,322800.0
2015-05-06 10:35:00,10.92,10.93,10.9,10.93,110700.0,7.2433,7.25,7.2301,7.25,110700.0
2015-05-06 10:40:00,10.93,10.96,10.93,10.95,122100.0,7.25,7.2699,7.25,7.2632,122100.0
2015-05-06 10:45:00,10.95,10.97,10.94,10.97,91100.0,7.2632,7.2765,7.2566,7.2765,91100.0
2015-05-06 10:50:00,10.96,10.97,10.95,10.96,52600.0,7.2699,7.2765,7.2632,7.2699,52600.0
2015-05-06 10:55:00,10.96,10.98,10.96,10.97,38700.0,7.2699,7.2831,7.2699,7.2765,38700.0
2015-05-06 11:00:00,10.96,10.97,10.96,10.97,14800.0,7.2699,7.2765,7.2699,7.2765,14800.0
2015-05-06 11:05:00,10.97,10.97,10.95,10.96,161300.0,7.2765,7.2765,7.2632,7.2699,161300.0
2015-05-06 11:10:00,10.96,10.96,10.93,10.94,45100.0,7.2699,7.2699,7.25,7.2566,45100.0
2015-05-06 11:15:00,10.94,10.95,10.93,10.94,55500.0,7.2566,7.2632,7.25,7.2566,55500.0
2015-05-06 11:20:00,10.94,10.94,10.92,10.94,91700.0,7.2566,7.2566,7.2433,7.2566,91700.0
2015-05-06 11:25:00,10.94,10.94,10.93,10.94,27300.0,7.2566,7.2566,7.25,7.2566,27300.0
2015-05-06 11:30:00,10.93,10.94,10.92,10.93,64900.0,7.25,7.2566,7.2433,7.25,64900.0
2015-05-06 11:35:00,10.93,10.93,10.91,10.91,60000.0,7.25,7.25,7.2367,7.2367,60000.0
2015-05-06 11:40:00,10.92,10.95,10.91,10.95,74700.0,7.2433,7.2632,7.2367,7.2632,74700.0
2015-05-06 11:45:00,10.95,10.95,10.93,10.94,23500.0,7.2632,7.2632,7.25,7.2566,23500.0
2015-05-06 11:50:00,10.94,10.94,10.92,10.93,47400.0,7.2566,7.2566,7.2433,7.25,47400.0
2015-05-06 11:55:00,10.92,10.93,10.91,10.92,40000.0,7.2433,7.25,7.2367,7.2433,40000.0
2015-05-06 12:00:00,10.92,10.92,10.9,10.92,74900.0,7.2433,7.2433,7.2301,7.2433,74900.0
2015-05-06 12:05:00,10.91,10.92,10.9,10.9,57500.0,7.2367,7.2433,7.2301,7.2301,57500.0
2015-05-06 12:10:00,10.91,10.91,10.9,10.9,46000.0,7.2367,7.2367,7.2301,7.2301,46000.0
2015-05-06 12:15:00,10.9,10.91,10.9,10.91,24000.0,7.2301,7.2367,7.2301,7.2367,24000.0
2015-05-06 12:20:00,10.9,10.91,10.9,10.91,29800.0,7.2301,7.2367,7.2301,7.2367,29800.0
2015-05-06 12:25:00,10.9,10.91,10.89,10.9,29000.0,7.2301,7.2367,7.2234,7.2301,29000.0
2015-05-06 12:30:00,10.89,10.9,10.89,10.89,25100.0,7.2234,7.2301,7.2234,7.2234,25100.0
2015-05-06 12:35:00,10.89,10.9,10.89,10.89,29000.0,7.2234,7.2301,7.2234,7.2234,29000.0
2015-05-06 12:40:00,10.89,10.92,10.89,10.91,158800.0,7.2234,7.2433,7.2234,7.2367,158800.0
2015-05-06 12:45:00,10.91,10.92,10.91,10.92,24000.0,7.2367,7.2433,7.2367,7.2433,24000.0
2015-05-06 12:50:00,10.92,10.92,10.9,10.9,39800.0,7.2433,7.2433,7.2301,7.2301,39800.0
2015-05-06 12:55:00,10.9,10.91,10.89,10.9,30600.0,7.2301,7.2367,7.2234,7.2301,30600.0
2015-05-06 13:00:00,10.89,10.9,10.88,10.88,33400.0,7.2234,7.2301,7.2168,7.2168,33400.0
2015-05-06 13:05:00,10.88,10.89,10.88,10.89,34700.0,7.2168,7.2234,7.2168,7.2234,34700.0
2015-05-06 13:10:00,10.88,10.89,10.88,10.88,22900.0,7.2168,7.2234,7.2168,7.2168,22900.0
2015-05-06 13:15:00,10.88,10.89,10.88,10.88,54300.0,7.2168,7.2234,7.2168,7.2168,54300.0
2015-05-06 13:20:00,10.88,10.9,10.88,10.9,71000.0,7.2168,7.2301,7.2168,7.2301,71000.0
2015-05-06 13:25:00,10.9,10.9,10.89,10.9,33400.0,7.2301,7.2301,7.2234,7.2301,33400.0
2015-05-06 13:30:00,10.9,10.9,10.87,10.88,76800.0,7.2301,7.2301,7.2102,7.2168,76800.0
2015-05-06 13:35:00,10.88,10.89,10.87,10.89,141000.0,7.2168,7.2234,7.2102,7.2234,141000.0
2015-05-06 13:40:00,10.89,10.89,10.88,10.88,36800.0,7.2234,7.2234,7.2168,7.2168,36800.0
2015-05-06 13:45:00,10.88,10.88,10.86,10.87,36600.0,7.2168,7.2168,7.2035,7.2102,36600.0
2015-05-06 13:50:00,10.87,10.87,10.85,10.86,52000.0,7.2102,7.2102,7.1969,7.2035,52000.0
2015-05-06 13:55:00,10.86,10.88,10.85,10.87,80400.0,7.2035,7.2168,7.1969,7.2102,80400.0
2015-05-06 14:00:00,10.87,10.88,10.86,10.86,73300.0,7.2102,7.2168,7.2035,7.2035,73300.0
2015-05-06 14:05:00,10.86,10.87,10.86,10.87,56000.0,7.2035,7.2102,7.2035,7.2102,56000.0
2015-05-06 14:10:00,10.87,10.87,10.85,10.85,68600.0,7.2102,7.2102,7.1969,7.1969,68600.0
2015-05-06 14:15:00,10.86,10.86,10.85,10.85,39800.0,7.2035,7.2035,7.1969,7.1969,39800.0
2015-05-06 14:20:00,10.86,10.86,10.85,10.85,48700.0,7.2035,7.2035,7.1969,7.1969,48700.0
2015-05-06 14:25:00,10.86,10.86,10.83,10.83,98100.0,7.2035,7.2035,7.1836,7.1836,98100.0
2015-05-06 14:30:00,10.83,10.84,10.82,10.82,63600.0,7.1836,7.1903,7.177,7.177,63600.0
2015-05-06 14:35:00,10.82,10.83,10.8,10.81,159200.0,7.177,7.1836,7.1637,7.1704,159200.0
2015-05-06 14:40:00,10.81,10.84,10.81,10.84,156300.0,7.1704,7.1903,7.1704,7.1903,156300.0
2015-05-06 14:45:00,10.84,10.85,10.84,10.85,41600.0,7.1903,7.1969,7.1903,7.1969,41600.0
2015-05-06 14:50:00,10.85,10.86,10.84,10.86,43200.0,7.1969,7.2035,7.1903,7.2035,43200.0
2015-05-06 14:55:00,10.86,10.88,10.85,10.88,66400.0,7.2035,7.2168,7.1969,7.2168,66400.0
2015-05-06 15:00:00,10.88,10.88,10.86,10.87,92400.0,7.2168,7.2168,7.2035,7.2102,92400.0
2015-05-06 15:05:00,10.87,10.87,10.86,10.87,19600.0,7.2102,7.2102,7.2035,7.2102,19600.0
2015-05-06 15:10:00,10.87,10.87,10.86,10.86,118500.0,7.2102,7.2102,7.2035,7.2035,118500.0
2015-05-06 15:15:00,10.86,10.87,10.85,10.85,109700.0,7.2035,7.2102,7.1969,7.1969,109700.0
2015-05-06 15:20:00,10.86,10.86,10.85,10.86,142200.0,7.2035,7.2035,7.1969,7.2035,142200.0
2015-05-06 15:25:00,10.86,10.87,10.85,10.87,128800.0,7.2035,7.2102,7.1969,7.2102,128800.0
2015-05-06 15:30:00,10.87,10.87,10.86,10.87,77800.0,7.2102,7.2102,7.2035,7.2102,77800.0
2015-05-06 15:35:00,10.87,10.88,10.86,10.88,80200.0,7.2102,7.2168,7.2035,7.2168,80200.0
2015-05-06 15:40:00,10.88,10.88,10.87,10.88,108000.0,7.2168,7.2168,7.2102,7.2168,108000.0
2015-05-06 15:45:00,10.88,10.88,10.87,10.88,68300.0,7.2168,7.2168,7.2102,7.2168,68300.0
2015-05-06 15:50:00,10.87,10.88,10.87,10.88,218600.0,7.2102,7.2168,7.2102,7.2168,218600.0
2015-05-06 15:55:00,10.88,10.88,10.87,10.88,452900.0,7.2168,7.2168,7.2102,7.2168,452900.0
2015-05-07 09:30:00,10.87,10.93,10.84,10.89,420500.0,7.2102,7.25,7.1903,7.2234,420500.0
2015-05-07 09:35:00,10.89,10.89,10.83,10.85,437600.0,7.2234,7.2234,7.1836,7.1969,437600.0
2015-05-07 09:40:00,10.85,10.92,10.85,10.91,411100.0,7.1969,7.2433,7.1969,7.2367,411100.0
2015-05-07 09:45:00,10.91,10.92,10.87,10.9,285600.0,7.2367,7.2433,7.2102,7.2301,285600.0
2015-05-07 09:50:00,10.9,10.92,10.88,10.89,101700.0,7.2301,7.2433,7.2168,7.2234,101700.0
2015-05-07 09:55:00,10.89,10.89,10.86,10.86,372600.0,7.2234,7.2234,7.2035,7.2035,372600.0
2015-05-07 10:00:00,10.86,10.9,10.85,10.89,72900.0,7.2035,7.2301,7.1969,7.2234,72900.0
2015-05-07 10:05:00,10.89,10.91,10.88,10.88,111700.0,7.2234,7.2367,7.2168,7.2168,111700.0
2015-05-07 10:10:00,10.88,10.91,10.87,10.89,79400.0,7.2168,7.2367,7.2102,7.2234,79400.0
2015-05-07 10:15:00,10.89,10.9,10.86,10.89,84000.0,7.2234,7.2301,7.2035,7.2234,84000.0
2015-05-07 10:20:00,10.88,10.89,10.86,10.87,35100.0,7.2168,7.2234,7.2035,7.2102,35100.0
2015-05-07 10:25:00,10.87,10.87,10.84,10.86,41600.0,7.2102,7.2102,7.1903,7.2035,41600.0
2015-05-07 10:30:00,10.85,10.87,10.84,10.85,17800.0,7.1969,7.2102,7.1903,7.1969,17800.0
2015-05-07 10:35:00,10.86,10.87,10.85,10.87,37000.0,7.2035,7.2102,7.1969,7.2102,37000.0
2015-05-07 10:40:00,10.87,10.9,10.87,10.9,39500.0,7.2102,7.2301,7.2102,7.2301,39500.0
2015-05-07 10:45:00,10.9,10.9,10.89,10.9,25600.0,7.2301,7.2301,7.2234,7.2301,25600.0
2015-05-07 10:50:00,10.9,10.91,10.89,10.9,27800.0,7.2301,7.2367,7.2234,7.2301,27800.0
2015-05-07 10:55:00,10.9,10.91,10.89,10.91,13400.0,7.2301,7.2367,7.2234,7.2367,13400.0
2015-05-07 11:00:00,10.9,10.91,10.9,10.9,8400.0,7.2301,7.2367,7.2301,7.2301,8400.0
2015-05-07 11:05:00,10.91,10.91,10.87,10.88,221700.0,7.2367,7.2367,7.2102,7.2168,221700.0
2015-05-07 11:10:00,10.88,10.9,10.88,10.89,21300.0,7.2168,7.2301,7.2168,7.2234,21300.0
2015-05-07 11:15:00,10.9,10.91,10.89,10.91,24700.0,7.2301,7.2367,7.2234,7.2367,24700.0
2015-05-07 11:20:00,10.91,10.91,10.9,10.91,11700.0,7.2367,7.2367,7.2301,7.2367,11700.0
2015-05-07 11:25:00,10.91,10.93,10.9,10.91,95400.0,7.2367,7.25,7.2301,7.2367,95400.0
2015-05-07 11:30:00,10.91,10.91,10.9,10.91,22200.0,7.2367,7.2367,7.2301,7.2367,22200.0
2015-05-07 11:35:00,10.91,10.93,10.91,10.93,16800.0,7.2367,7.25,7.2367,7.25,16800.0
2015-05-07 11:40:00,10.93,10.94,10.92,10.93,67600.0,7.25,7.2566,7.2433,7.25,67600.0
2015-05-07 11:45:00,10.93,10.93,10.9,10.91,85400.0,7.25,7.25,7.2301,7.2367,85400.0
2015-05-07 11:50:00,10.91,10.92,10.91,10.92,1900.0,7.2367,7.2433,7.2367,7.2433,1900.0
2015-05-07 11:55:00,10.91,10.92,10.89,10.9,38300.0,7.2367,7.2433,7.2234,7.2301,38300.0
2015-05-07 12:00:00,10.9,10.91,10.89,10.91,13800.0,7.2301,7.2367,7.2234,7.2367,13800.0
2015-05-07 12:05:00,10.91,10.91,10.9,10.91,24300.0,7.2367,7.2367,7.2301,7.2367,24300.0
2015-05-07 12:10:00,10.91,10.92,10.9,10.91,20000.0,7.2367,7.2433,7.2301,7.2367,20000.0
2015-05-07 12:15:00,10.91,10.94,10.91,10.93,30600.0,7.2367,7.2566,7.2367,7.25,30600.0
2015-05-07 12:20:00,10.94,10.94,10.91,10.93,85400.0,7.2566,7.2566,7.2367,7.25,85400.0
2015-05-07 12:25:00,10.93,10.94,10.92,10.92,50000.0,7.25,7.2566,7.2433,7.2433,50000.0
2015-05-07 12:30:00,10.93,10.93,10.92,10.93,13400.0,7.25,7.25,7.2433,7.25,13400.0
2015-05-07 12:35:00,10.93,10.94,10.92,10.94,18700.0,7.25,7.2566,7.2433,7.2566,18700.0
2015-05-07 12:40:00,10.94,10.95,10.93,10.94,18000.0,7.2566,7.2632,7.25,7.2566,18000.0
2015-05-07 12:45:00,10.95,10.95,10.92,10.92,42100.0,7.2632,7.2632,7.2433,7.2433,42100.0
2015-05-07 12:50:00,10.92,10.93,10.92,10.93,8900.0,7.2433,7.25,7.2433,7.25,8900.0
2015-05-07 12:55:00,10.93,10.93,10.92,10.93,5600.0,7.25,7.25,7.2433,7.25,5600.0
2015-05-07 13:00:00,10.93,10.93,10.91,10.92,41400.0,7.25,7.25,7.2367,7.2433,41400.0
2015-05-07 13:05:00,10.92,10.92,10.91,10.92,17800.0,7.2433,7.2433,7.2367,7.2433,17800.0
2015-05-07 13:10:00,10.92,10.92,10.91,10.92,7700.0,7.2433,7.2433,7.2367,7.2433,7700.0
2015-05-07 13:15:00,10.92,10.92,10.89,10.89,38500.0,7.2433,7.2433,7.2234,7.2234,38500.0
2015-05-07 13:20:00,10.9,10.91,10.89,10.9,42000.0,7.2301,7.2367,7.2234,7.2301,42000.0
2015-05-07 13:25:00,10.9,10.91,10.89,10.91,61800.0,7.2301,7.2367,7.2234,7.2367,61800.0
2015-05-07 13:30:00,10.91,10.91,10.9,10.91,26900.0,7.2367,7.2367,7.2301,7.2367,26900.0
2015-05-07 13:35:00,10.91,10.92,10.9,10.92,31000.0,7.2367,7.2433,7.2301,7.2433,31000.0
2015-05-07 13:40:00,10.92,10.92,10.91,10.92,21000.0,7.2433,7.2433,7.2367,7.2433,21000.0
2015-05-07 13:45:00,10.92,10.92,10.9,10.91,24600.0,7.2433,7.2433,7.2301,7.2367,24600.0
2015-05-07 13:50:00,10.91,10.91,10.9,10.9,14600.0,7.2367,7.2367,7.2301,7.2301,14600.0
2015-05-07 13:55:00,10.91,10.91,10.89,10.9,23500.0,7.2367,7.2367,7.2234,7.2301,23500.0
2015-05-07 14:00:00,10.9,10.91,10.89,10.9,123900.0,7.2301,7.2367,7.2234,7.2301,123900.0
2015-05-07 14:05:00,10.9,10.9,10.89,10.9,7700.0,7.2301,7.2301,7.2234,7.2301,7700.0
2015-05-07 14:10:00,10.89,10.9,10.89,10.9,13100.0,7.2234,7.2301,7.2234,7.2301,13100.0
2015-05-07 14:15:00,10.89,10.9,10.89,10.89,12200.0,7.2234,7.2301,7.2234,7.2234,12200.0
2015-05-07 14:20:00,10.9,10.9,10.89,10.89,6600.0,7.2301,7.2301,7.2234,7.2234,6600.0
2015-05-07 14:25:00,10.9,10.9,10.89,10.9,19800.0,7.2301,7.2301,7.2234,7.2301,19800.0
2015-05-07 14:30:00,10.9,10.9,10.89,10.9,7000.0,7.2301,7.2301,7.2234,7.2301,7000.0
2015-05-07 14:35:00,10.9,10.9,10.88,10.88,50000.0,7.2301,7.2301,7.2168,7.2168,50000.0
2015-05-07 14:40:00,10.89,10.89,10.87,10.88,24500.0,7.2234,7.2234,7.2102,7.2168,24500.0
2015-05-07 14:45:00,10.88,10.89,10.87,10.87,99600.0,7.2168,7.2234,7.2102,7.2102,99600.0
2015-05-07 14:50:00,10.87,10.88,10.86,10.87,13600.0,7.2102,7.2168,7.2035,7.2102,13600.0
2015-05-07 14:55:00,10.87,10.88,10.86,10.87,36100.0,7.2102,7.2168,7.2035,7.2102,36100.0
2015-05-07 15:00:00,10.88,10.88,10.87,10.88,20600.0,7.2168,7.2168,7.2102,7.2168,20600.0
2015-05-07 15:05:00,10.88,10.88,10.86,10.87,56600.0,7.2168,7.2168,7.2035,7.2102,56600.0
2015-05-07 15:10:00,10.87,10.87,10.86,10.87,16800.0,7.2102,7.2102,7.2035,7.2102,16800.0
2015-05-07 15:15:00,10.87,10.87,10.84,10.86,157100.0,7.2102,7.2102,7.1903,7.2035,157100.0
2015-05-07 15:20:00,10.86,10.87,10.85,10.85,70400.0,7.2035,7.2102,7.1969,7.1969,70400.0
2015-05-07 15:25:00,10.86,10.86,10.85,10.86,21500.0,7.2035,7.2035,7.1969,7.2035,21500.0
2015-05-07 15:30:00,10.86,10.87,10.85,10.87,45900.0,7.2035,7.2102,7.1969,7.2102,45900.0
2015-05-07 15:35:00,10.87,10.87,10.85,10.86,202700.0,7.2102,7.2102,7.1969,7.2035,202700.0
2015-05-07 15:40:00,10.86,10.86,10.85,10.86,47200.0,7.2035,7.2035,7.1969,7.2035,47200.0
2015-05-07 15:45:00,10.86,10.88,10.85,10.88,124200.0,7.2035,7.2168,7.1969,7.2168,124200.0
2015-05-07 15:50:00,10.88,10.9,10.88,10.88,460400.0,7.2168,7.2301,7.2168,7.2168,460400.0
2015-05-07 15:55:00,10.89,10.91,10.88,10.91,635000.0,7.2234,7.2367,7.2168,7.2367,635000.0
2015-05-08 09:30:00,10.9,10.98,10.9,10.91,364400.0,7.2301,7.2831,7.2301,7.2367,364400.0
2015-05-08 09:35:00,10.92,10.92,10.88,10.91,148700.0,7.2433,7.2433,7.2168,7.2367,148700.0
2015-05-08 09:40:00,10.92,10.96,10.91,10.95,141800.0,7.2433,7.2699,7.2367,7.2632,141800.0
2015-05-08 09:45:00,10.96,10.96,10.92,10.93,98000.0,7.2699,7.2699,7.2433,7.25,98000.0
2015-05-08 09:50:00,10.93,10.96,10.93,10.95,398900.0,7.25,7.2699,7.25,7.2632,398900.0
2015-05-08 09:55:00,10.95,10.95,10.93,10.93,50500.0,7.2632,7.2632,7.25,7.25,50500.0
2015-05-08 10:00:00,10.93,10.94,10.93,10.93,37300.0,7.25,7.2566,7.25,7.25,37300.0
2015-05-08 10:05:00,10.93,10.97,10.93,10.95,286700.0,7.25,7.2765,7.25,7.2632,286700.0
2015-05-08 10:10:00,10.96,10.96,10.94,10.95,46600.0,7.2699,7.2699,7.2566,7.2632,46600.0
2015-05-08 10:15:00,10.94,10.95,10.91,10.92,271100.0,7.2566,7.2632,7.2367,7.2433,271100.0
2015-05-08 10:20:00,10.92,10.93,10.91,10.93,151100.0,7.2433,7.25,7.2367,7.25,151100.0
2015-05-08 10:25:00,10.92,10.93,10.91,10.92,89300.0,7.2433,7.25,7.2367,7.2433,89300.0
2015-05-08 10:30:00,10.92,10.93,10.9,10.9,33500.0,7.2433,7.25,7.2301,7.2301,33500.0
2015-05-08 10:35:00,10.91,10.92,10.9,10.9,35000.0,7.2367,7.2433,7.2301,7.2301,35000.0
2015-05-08 10:40:00,10.91,10.93,10.9,10.93,64700.0,7.2367,7.25,7.2301,7.25,64700.0
2015-05-08 10:45:00,10.93,10.93,10.91,10.92,44300.0,7.25,7.25,7.2367,7.2433,44300.0
2015-05-08 10:50:00,10.92,10.93,10.91,10.91,20100.0,7.2433,7.25,7.2367,7.2367,20100.0
2015-05-08 10:55:00,10.91,10.92,10.9,10.9,32800.0,7.2367,7.2433,7.2301,7.2301,32800.0
2015-05-08 11:00:00,10.9,10.92,10.9,10.92,60700.0,7.2301,7.2433,7.2301,7.2433,60700.0
2015-05-08 11:05:00,10.92,10.93,10.91,10.93,22700.0,7.2433,7.25,7.2367,7.25,22700.0
2015-05-08 11:10:00,10.93,10.93,10.92,10.92,13700.0,7.25,7.25,7.2433,7.2433,13700.0
2015-05-08 11:15:00,10.92,10.93,10.92,10.92,21500.0,7.2433,7.25,7.2433,7.2433,21500.0
2015-05-08 11:20:00,10.92,10.93,10.92,10.92,10000.0,7.2433,7.25,7.2433,7.2433,10000.0
2015-05-08 11:25:00,10.92,10.93,10.91,10.91,49200.0,7.2433,7.25,7.2367,7.2367,49200.0
2015-05-08 11:30:00,10.92,10.95,10.91,10.95,135100.0,7.2433,7.2632,7.2367,7.2632,135100.0
2015-05-08 11:35:00,10.95,10.96,10.94,10.96,30100.0,7.2632,7.2699,7.2566,7.2699,30100.0
2015-05-08 11:40:00,10.96,10.96,10.95,10.96,14300.0,7.2699,7.2699,7.2632,7.2699,14300.0
2015-05-08 11:45:00,10.96,10.96,10.94,10.96,84100.0,7.2699,7.2699,7.2566,7.2699,84100.0
2015-05-08 11:50:00,10.96,10.97,10.95,10.97,40100.0,7.2699,7.2765,7.2632,7.2765,40100.0
2015-05-08 11:55:00,10.97,10.97,10.95,10.97,79500.0,7.2765,7.2765,7.2632,7.2765,79500.0
2015-05-08 12:00:00,10.97,10.98,10.96,10.96,45000.0,7.2765,7.2831,7.2699,7.2699,45000.0
2015-05-08 12:05:00,10.96,10.97,10.96,10.96,17700.0,7.2699,7.2765,7.2699,7.2699,17700.0
2015-05-08 12:10:00,10.96,10.97,10.95,10.96,13700.0,7.2699,7.2765,7.2632,7.2699,13700.0
2015-05-08 12:15:00,10.96,10.96,10.95,10.96,3900.0,7.2699,7.2699,7.2632,7.2699,3900.0
2015-05-08 12:20:00,10.96,10.96,10.95,10.96,4500.0,7.2699,7.2699,7.2632,7.2699,4500.0
2015-05-08 12:25:00,10.96,10.96,10.95,10.96,7300.0,7.2699,7.2699,7.2632,7.2699,7300.0
2015-05-08 12:30:00,10.96,10.97,10.95,10.96,16700.0,7.2699,7.2765,7.2632,7.2699,16700.0
2015-05-08 12:35:00,10.96,10.97,10.96,10.96,9800.0,7.2699,7.2765,7.2699,7.2699,9800.0
2015-05-08 12:40:00,10.97,10.97,10.95,10.96,16100.0,7.2765,7.2765,7.2632,7.2699,16100.0
2015-05-08 12:45:00,10.96,10.97,10.95,10.97,18300.0,7.2699,7.2765,7.2632,7.2765,18300.0
2015-05-08 12:50:00,10.96,10.97,10.96,10.96,8200.0,7.2699,7.2765,7.2699,7.2699,8200.0
2015-05-08 12:55:00,10.96,10.97,10.96,10.96,5700.0,7.2699,7.2765,7.2699,7.2699,5700.0
2015-05-08 13:00:00,10.96,10.97,10.96,10.96,26100.0,7.2699,7.2765,7.2699,7.2699,26100.0
2015-05-08 13:05:00,10.96,10.98,10.96,10.98,84300.0,7.2699,7.2831,7.2699,7.2831,84300.0
2015-05-08 13:10:00,10.97,10.99,10.97,10.99,99900.0,7.2765,7.2898,7.2765,7.2898,99900.0
2015-05-08 13:15:00,10.99,10.99,10.97,10.99,25200.0,7.2898,7.2898,7.2765,7.2898,25200.0
2015-05-08 13:20:00,10.99,11.0,10.98,11.0,39500.0,7.2898,7.2964,7.2831,7.2964,39500.0
2015-05-08 13:25:00,10.99,11.0,10.98,11.0,79400.0,7.2898,7.2964,7.2831,7.2964,79400.0
2015-05-08 13:30:00,11.0,11.0,10.99,11.0,6100.0,7.2964,7.2964,7.2898,7.2964,6100.0
2015-05-08 13:35:00,11.0,11.0,10.98,10.99,83300.0,7.2964,7.2964,7.2831,7.2898,83300.0
2015-05-08 13:40:00,10.99,11.0,10.98,11.0,27800.0,7.2898,7.2964,7.2831,7.2964,27800.0
2015-05-08 13:45:00,10.99,11.0,10.99,11.0,7300.0,7.2898,7.2964,7.2898,7.2964,7300.0
2015-05-08 13:50:00,11.0,11.0,10.99,11.0,8800.0,7.2964,7.2964,7.2898,7.2964,8800.0
2015-05-08 13:55:00,11.0,11.0,10.99,10.99,11100.0,7.2964,7.2964,7.2898,7.2898,11100.0
2015-05-08 14:00:00,11.0,11.0,10.98,10.99,59100.0,7.2964,7.2964,7.2831,7.2898,59100.0
2015-05-08 14:05:00,10.98,10.99,10.98,10.98,21000.0,7.2831,7.2898,7.2831,7.2831,21000.0
2015-05-08 14:10:00,10.99,10.99,10.97,10.98,21600.0,7.2898,7.2898,7.2765,7.2831,21600.0
2015-05-08 14:15:00,10.98,10.98,10.97,10.97,11300.0,7.2831,7.2831,7.2765,7.2765,11300.0
2015-05-08 14:20:00,10.98,10.98,10.96,10.96,26300.0,7.2831,7.2831,7.2699,7.2699,26300.0
2015-05-08 14:25:00,10.96,10.97,10.95,10.96,29100.0,7.2699,7.2765,7.2632,7.2699,29100.0
2015-05-08 14:30:00,10.96,10.97,10.95,10.97,37600.0,7.2699,7.2765,7.2632,7.2765,37600.0
2015-05-08 14:35:00,10.96,10.97,10.96,10.96,43500.0,7.2699,7.2765,7.2699,7.2699,43500.0
2015-05-08 14:40:00,10.97,10.97,10.96,10.96,7300.0,7.2765,7.2765,7.2699,7.2699,7300.0
2015-05-08 14:45:00,10.96,10.97,10.96,10.97,10700.0,7.2699,7.2765,7.2699,7.2765,10700.0
2015-05-08 14:50:00,10.96,10.97,10.96,10.96,5700.0,7.2699,7.2765,7.2699,7.2699,5700.0
2015-05-08 14:55:00,10.97,10.98,10.96,10.98,54200.0,7.2765,7.2831,7.2699,7.2831,54200.0
2015-05-08 15:00:00,10.98,10.98,10.97,10.97,16500.0,7.2831,7.2831,7.2765,7.2765,16500.0
2015-05-08 15:05:00,10.98,10.99,10.97,10.99,55300.0,7.2831,7.2898,7.2765,7.2898,55300.0
2015-05-08 15:10:00,10.99,10.99,10.98,10.99,6800.0,7.2898,7.2898,7.2831,7.2898,6800.0
2015-05-08 15:15:00,10.99,10.99,10.98,10.99,21700.0,7.2898,7.2898,7.2831,7.2898,21700.0
2015-05-08 15:20:00,10.99,11.0,10.98,11.0,40300.0,7.2898,7.2964,7.2831,7.2964,40300.0
2015-05-08 15:25:00,11.0,11.0,10.98,10.99,42300.0,7.2964,7.2964,7.2831,7.2898,42300.0
2015-05-08 15:30:00,10.99,11.0,10.98,11.0,56000.0,7.2898,7.2964,7.2831,7.2964,56000.0
2015-05-08 15:35:00,11.0,11.0,10.99,11.0,21600.0,7.2964,7.2964,7.2898,7.2964,21600.0
2015-05-08 15:40:00,11.0,11.0,10.99,11.0,33400.0,7.2964,7.2964,7.2898,7.2964,33400.0
2015-05-08 15:45:00,11.0,11.0,10.99,10.99,33800.0,7.2964,7.2964,7.2898,7.2898,33800.0
2015-05-08 15:50:00,11.0,11.0,10.99,11.0,81800.0,7.2964,7.2964,7.2898,7.2964,81800.0
2015-05-08 15:55:00,11.0,11.0,10.99,11.0,285100.0,7.2964,7.2964,7.2898,7.2964,285100.0
2015-05-11 09:30:00,11.0,11.03,10.95,11.01,621900.0,7.2964,7.3163,7.2632,7.303,621900.0
2015-05-11 09:35:00,11.01,11.04,11.01,11.03,181100.0,7.303,7.3229,7.303,7.3163,181100.0
2015-05-11 09:40:00,11.02,11.04,11.01,11.03,137200.0,7.3097,7.3229,7.303,7.3163,137200.0
2015-05-11 09:45:00,11.03,11.07,11.03,11.06,160800.0,7.3163,7.3428,7.3163,7.3362,160800.0
2015-05-11 09:50:00,11.06,11.08,11.05,11.06,111200.0,7.3362,7.3495,7.3296,7.3362,111200.0
2015-05-11 09:55:00,11.06,11.06,11.03,11.06,122900.0,7.3362,7.3362,7.3163,7.3362,122900.0
2015-05-11 10:00:00,11.06,11.07,11.05,11.06,75700.0,7.3362,7.3428,7.3296,7.3362,75700.0
2015-05-11 10:05:00,11.07,11.08,11.06,11.08,121600.0,7.3428,7.3495,7.3362,7.3495,121600.0
2015-05-11 10:10:00,11.08,11.09,11.07,11.07,121600.0,7.3495,7.3561,7.3428,7.3428,121600.0
2015-05-11 10:15:00,11.08,11.09,11.07,11.07,56200.0,7.3495,7.3561,7.3428,7.3428,56200.0
2015-05-11 10:20:00,11.07,11.08,11.06,11.07,102100.0,7.3428,7.3495,7.3362,7.3428,102100.0
2015-05-11 10:25:00,11.07,11.07,11.06,11.06,31600.0,7.3428,7.3428,7.3362,7.3362,31600.0
2015-05-11 10:30:00,11.06,11.06,11.04,11.04,199000.0,7.3362,7.3362,7.3229,7.3229,199000.0
2015-05-11 10:35:00,11.04,11.05,11.03,11.04,22800.0,7.3229,7.3296,7.3163,7.3229,22800.0
2015-05-11 10:40:00,11.05,11.07,11.04,11.06,62300.0,7.3296,7.3428,7.3229,7.3362,62300.0
2015-05-11 10:45:00,11.07,11.07,11.06,11.07,51000.0,7.3428,7.3428,7.3362,7.3428,51000.0
2015-05-11 10:50:00,11.08,11.09,11.07,11.08,77100.0,7.3495,7.3561,7.3428,7.3495,77100.0
2015-05-11 10:55:00,11.08,11.09,11.07,11.08,27900.0,7.3495,7.3561,7.3428,7.3495,27900.0
2015-05-11 11:00:00,11.09,11.09,11.07,11.08,12300.0,7.3561,7.3561,7.3428,7.3495,12300.0
2015-05-11 11:05:00,11.07,11.09,11.07,11.09,29700.0,7.3428,7.3561,7.3428,7.3561,29700.0
2015-05-11 11:10:00,11.09,11.11,11.09,11.1,205800.0,7.3561,7.3694,7.3561,7.3627,205800.0
2015-05-11 11:15:00,11.1,11.1,11.09,11.1,38100.0,7.3627,7.3627,7.3561,7.3627,38100.0
2015-05-11 11:20:00,11.1,11.11,11.1,11.11,37400.0,7.3627,7.3694,7.3627,7.3694,37400.0
2015-05-11 11:25:00,11.11,11.12,11.11,11.12,49900.0,7.3694,7.376,7.3694,7.376,49900.0
2015-05-11 11:30:00,11.12,11.12,11.1,11.11,157000.0,7.376,7.376,7.3627,7.3694,157000.0
2015-05-11 11:35:00,11.11,11.11,11.09,11.11,52200.0,7.3694,7.3694,7.3561,7.3694,52200.0
2015-05-11 11:40:00,11.11,11.11,11.09,11.1,45300.0,7.3694,7.3694,7.3561,7.3627,45300.0
2015-05-11 11:45:00,11.1,11.11,11.09,11.1,25500.0,7.3627,7.3694,7.3561,7.3627,25500.0
2015-05-11 11:50:00,11.1,11.12,11.1,11.11,41700.0,7.3627,7.376,7.3627,7.3694,41700.0
2015-05-11 11:55:00,11.12,11.12,11.11,11.12,35500.0,7.376,7.376,7.3694,7.376,35500.0
2015-05-11 12:00:00,11.12,11.12,11.09,11.1,64300.0,7.376,7.376,7.3561,7.3627,64300.0
2015-05-11 12:05:00,11.1,11.1,11.09,11.1,25300.0,7.3627,7.3627,7.3561,7.3627,25300.0
2015-05-11 12:10:00,11.1,11.12,11.09,11.12,39300.0,7.3627,7.376,7.3561,7.376,39300.0
2015-05-11 12:15:00,11.12,11.12,11.1,11.1,55000.0,7.376,7.376,7.3627,7.3627,55000.0
2015-05-11 12:20:00,11.11,11.11,11.09,11.1,38800.0,7.3694,7.3694,7.3561,7.3627,38800.0
2015-05-11 12:25:00,11.1,11.12,11.09,11.11,51700.0,7.3627,7.376,7.3561,7.3694,51700.0
2015-05-11 12:30:00,11.12,11.12,11.11,11.12,13500.0,7.376,7.376,7.3694,7.376,13500.0
2015-05-11 12:35:00,11.12,11.13,11.11,11.12,68400.0,7.376,7.3826,7.3694,7.376,68400.0
2015-05-11 12:40:00,11.13,11.13,11.1,11.11,60600.0,7.3826,7.3826,7.3627,7.3694,60600.0
2015-05-11 12:45:00,11.11,11.11,11.1,11.1,16800.0,7.3694,7.3694,7.3627,7.3627,16800.0
2015-05-11 12:50:00,11.1,11.13,11.1,11.13,29000.0,7.3627,7.3826,7.3627,7.3826,29000.0
2015-05-11 12:55:00,11.13,11.13,11.11,11.13,57100.0,7.3826,7.3826,7.3694,7.3826,57100.0
2015-05-11 13:00:00,11.12,11.13,11.12,11.13,7800.0,7.376,7.3826,7.376,7.3826,7800.0
2015-05-11 13:05:00,11.12,11.14,11.12,11.13,47500.0,7.376,7.3893,7.376,7.3826,47500.0
2015-05-11 13:10:00,11.13,11.14,11.13,11.13,16500.0,7.3826,7.3893,7.3826,7.3826,16500.0
2015-05-11 13:15:00,11.13,11.14,11.13,11.13,9800.0,7.3826,7.3893,7.3826,7.3826,9800.0
2015-05-11 13:20:00,11.14,11.15,11.13,11.15,39100.0,7.3893,7.3959,7.3826,7.3959,39100.0
2015-05-11 13:25:00,11.15,11.15,11.14,11.15,21900.0,7.3959,7.3959,7.3893,7.3959,21900.0
2015-05-11 13:30:00,11.15,11.15,11.14,11.15,6700.0,7.3959,7.3959,7.3893,7.3959,6700.0
2015-05-11 13:35:00,11.15,11.15,11.14,11.15,37500.0,7.3959,7.3959,7.3893,7.3959,37500.0
2015-05-11 13:40:00,11.15,11.15,11.13,11.13,65200.0,7.3959,7.3959,7.3826,7.3826,65200.0
2015-05-11 13:45:00,11.13,11.14,11.11,11.11,82800.0,7.3826,7.3893,7.3694,7.3694,82800.0
2015-05-11 13:50:00,11.11,11.12,11.11,11.11,6000.0,7.3694,7.376,7.3694,7.3694,6000.0
2015-05-11 13:55:00,11.11,11.12,11.1,11.11,38700.0,7.3694,7.376,7.3627,7.3694,38700.0
2015-05-11 14:00:00,11.11,11.12,11.1,11.12,39400.0,7.3694,7.376,7.3627,7.376,39400.0
2015-05-11 14:05:00,11.12,11.13,11.11,11.12,72600.0,7.376,7.3826,7.3694,7.376,72600.0
2015-05-11 14:10:00,11.11,11.12,11.11,11.12,12700.0,7.3694,7.376,7.3694,7.376,12700.0
2015-05-11 14:15:00,11.12,11.12,11.1,11.11,38200.0,7.376,7.376,7.3627,7.3694,38200.0
2015-05-11 14:20:00,11.11,11.11,11.1,11.11,26000.0,7.3694,7.3694,7.3627,7.3694,26000.0
2015-05-11 14:25:00,11.11,11.11,11.1,11.1,22700.0,7.3694,7.3694,7.3627,7.3627,22700.0
2015-05-11 14:30:00,11.11,11.11,11.1,11.1,6400.0,7.3694,7.3694,7.3627,7.3627,6400.0
2015-05-11 14:35:00,11.1,11.11,11.1,11.1,41600.0,7.3627,7.3694,7.3627,7.3627,41600.0
2015-05-11 14:40:00,11.11,11.11,11.1,11.1,18000.0,7.3694,7.3694,7.3627,7.3627,18000.0
2015-05-11 14:45:00,11.1,11.11,11.1,11.11,16200.0,7.3627,7.3694,7.3627,7.3694,16200.0
2015-05-11 14:50:00,11.11,11.11,11.09,11.1,101500.0,7.3694,7.3694,7.3561,7.3627,101500.0
2015-05-11 14:55:00,11.09,11.1,11.08,11.08,96600.0,7.3561,7.3627,7.3495,7.3495,96600.0
2015-05-11 15:00:00,11.09,11.09,11.08,11.08,46400.0,7.3561,7.3561,7.3495,7.3495,46400.0
2015-05-11 15:05:00,11.08,11.1,11.08,11.1,90700.0,7.3495,7.3627,7.3495,7.3627,90700.0
2015-05-11 15:10:00,11.1,11.1,11.09,11.09,5900.0,7.3627,7.3627,7.3561,7.3561,5900.0
2015-05-11 15:15:00,11.1,11.12,11.09,11.12,96900.0,7.3627,7.376,7.3561,7.376,96900.0
2015-05-11 15:20:00,11.12,11.13,11.11,11.13,68500.0,7.376,7.3826,7.3694,7.3826,68500.0
2015-05-11 15:25:00,11.13,11.13,11.12,11.13,49700.0,7.3826,7.3826,7.376,7.3826,49700.0
2015-05-11 15:30:00,11.12,11.13,11.11,11.11,100200.0,7.376,7.3826,7.3694,7.3694,100200.0
2015-05-11 15:35:00,11.12,11.12,11.11,11.11,19500.0,7.376,7.376,7.3694,7.3694,19500.0
2015-05-11 15:40:00,11.12,11.12,11.11,11.12,55400.0,7.376,7.376,7.3694,7.376,55400.0
2015-05-11 15:45:00,11.12,11.12,11.1,11.11,130400.0,7.376,7.376,7.3627,7.3694,130400.0
2015-05-11 15:50:00,11.1,11.11,11.09,11.11,310100.0,7.3627,7.3694,7.3561,7.3694,310100.0
2015-05-11 15:55:00,11.11,11.11,11.09,11.1,343700.0,7.3694,7.3694,7.3561,7.3627,343700.0
2015-05-12 09:30:00,11.04,11.06,11.02,11.05,322900.0,7.3229,7.3362,7.3097,7.3296,322900.0
2015-05-12 09:35:00,11.05,11.06,11.02,11.04,231300.0,7.3296,7.3362,7.3097,7.3229,231300.0
2015-05-12 09:40:00,11.03,11.03,10.97,10.97,122500.0,7.3163,7.3163,7.2765,7.2765,122500.0
2015-05-12 09:45:00,10.97,11.0,10.96,11.0,225800.0,7.2765,7.2964,7.2699,7.2964,225800.0
2015-05-12 09:50:00,10.99,11.03,10.99,11.02,148100.0,7.2898,7.3163,7.2898,7.3097,148100.0
2015-05-12 09:55:00,11.02,11.02,11.01,11.02,53700.0,7.3097,7.3097,7.303,7.3097,53700.0
2015-05-12 10:00:00,11.02,11.02,10.98,10.98,127600.0,7.3097,7.3097,7.2831,7.2831,127600.0
2015-05-12 10:05:00,10.99,11.01,10.97,11.01,303000.0,7.2898,7.303,7.2765,7.303,303000.0
2015-05-12 10:10:00,11.01,11.02,10.97,10.97,72700.0,7.303,7.3097,7.2765,7.2765,72700.0
2015-05-12 10:15:00,10.97,11.0,10.96,10.98,105500.0,7.2765,7.2964,7.2699,7.2831,105500.0
2015-05-12 10:20:00,10.97,10.98,10.95,10.96,107800.0,7.2765,7.2831,7.2632,7.2699,107800.0
2015-05-12 10:25:00,10.95,10.97,10.95,10.95,41700.0,7.2632,7.2765,7.2632,7.2632,41700.0
2015-05-12 10:30:00,10.96,10.99,10.95,10.99,86900.0,7.2699,7.2898,7.2632,7.2898,86900.0
2015-05-12 10:35:00,10.98,11.01,10.97,11.01,151300.0,7.2831,7.303,7.2765,7.303,151300.0
2015-05-12 10:40:00,11.02,11.03,11.01,11.02,75800.0,7.3097,7.3163,7.303,7.3097,75800.0
2015-05-12 10:45:00,11.02,11.06,11.02,11.04,143000.0,7.3097,7.3362,7.3097,7.3229,143000.0
2015-05-12 10:50:00,11.03,11.04,11.03,11.04,52900.0,7.3163,7.3229,7.3163,7.3229,52900.0
2015-05-12 10:55:00,11.04,11.05,11.02,11.03,83600.0,7.3229,7.3296,7.3097,7.3163,83600.0
2015-05-12 11:00:00,11.04,11.05,11.03,11.05,49000.0,7.3229,7.3296,7.3163,7.3296,49000.0
2015-05-12 11:05:00,11.04,11.07,11.04,11.04,67300.0,7.3229,7.3428,7.3229,7.3229,67300.0
2015-05-12 11:10:00,11.05,11.05,11.03,11.03,51700.0,7.3296,7.3296,7.3163,7.3163,51700.0
2015-05-12 11:15:00,11.04,11.05,11.02,11.03,113900.0,7.3229,7.3296,7.3097,7.3163,113900.0
2015-05-12 11:20:00,11.03,11.06,11.03,11.05,65800.0,7.3163,7.3362,7.3163,7.3296,65800.0
2015-05-12 11:25:00,11.05,11.06,11.04,11.04,24300.0,7.3296,7.3362,7.3229,7.3229,24300.0
2015-05-12 11:30:00,11.04,11.06,11.04,11.05,39100.0,7.3229,7.3362,7.3229,7.3296,39100.0
2015-05-12 11:35:00,11.05,11.06,11.05,11.05,29500.0,7.3296,7.3362,7.3296,7.3296,29500.0
2015-05-12 11:40:00,11.05,11.07,11.04,11.06,140700.0,7.3296,7.3428,7.3229,7.3362,140700.0
2015-05-12 11:45:00,11.07,11.08,11.06,11.07,63600.0,7.3428,7.3495,7.3362,7.3428,63600.0
2015-05-12 11:50:00,11.08,11.08,11.05,11.05,156200.0,7.3495,7.3495,7.3296,7.3296,156200.0
2015-05-12 11:55:00,11.05,11.06,11.04,11.05,69400.0,7.3296,7.3362,7.3229,7.3296,69400.0
2015-05-12 12:00:00,11.05,11.06,11.03,11.03,52900.0,7.3296,7.3362,7.3163,7.3163,52900.0
2015-05-12 12:05:00,11.03,11.04,11.02,11.03,32500.0,7.3163,7.3229,7.3097,7.3163,32500.0
2015-05-12 12:10:00,11.03,11.04,11.02,11.04,57400.0,7.3163,7.3229,7.3097,7.3229,57400.0
2015-05-12 12:15:00,11.04,11.04,11.03,11.04,32600.0,7.3229,7.3229,7.3163,7.3229,32600.0
2015-05-12 12:20:00,11.04,11.04,11.03,11.04,28500.0,7.3229,7.3229,7.3163,7.3229,28500.0
2015-05-12 12:25:00,11.04,11.04,11.02,11.02,44700.0,7.3229,7.3229,7.3097,7.3097,44700.0
2015-05-12 12:30:00,11.03,11.03,11.02,11.03,20700.0,7.3163,7.3163,7.3097,7.3163,20700.0
2015-05-12 12:35:00,11.03,11.05,11.02,11.04,84800.0,7.3163,7.3296,7.3097,7.3229,84800.0
2015-05-12 12:40:00,11.04,11.05,11.04,11.04,16500.0,7.3229,7.3296,7.3229,7.3229,16500.0
2015-05-12 12:45:00,11.04,11.05,11.04,11.05,15400.0,7.3229,7.3296,7.3229,7.3296,15400.0
2015-05-12 12:50:00,11.05,11.06,11.04,11.05,33800.0,7.3296,7.3362,7.3229,7.3296,33800.0
2015-05-12 12:55:00,11.06,11.06,11.03,11.04,68800.0,7.3362,7.3362,7.3163,7.3229,68800.0
2015-05-12 13:00:00,11.04,11.05,11.04,11.04,22700.0,7.3229,7.3296,7.3229,7.3229,22700.0
2015-05-12 13:05:00,11.04,11.07,11.04,11.07,40400.0,7.3229,7.3428,7.3229,7.3428,40400.0
2015-05-12 13:10:00,11.06,11.06,11.05,11.06,78900.0,7.3362,7.3362,7.3296,7.3362,78900.0
2015-05-12 13:15:00,11.06,11.07,11.04,11.05,43000.0,7.3362,7.3428,7.3229,7.3296,43000.0
2015-05-12 13:20:00,11.05,11.07,11.04,11.05,110700.0,7.3296,7.3428,7.3229,7.3296,110700.0
2015-05-12 13:25:00,11.05,11.06,11.05,11.05,28100.0,7.3296,7.3362,7.3296,7.3296,28100.0
2015-05-12 13:30:00,11.05,11.06,11.05,11.05,16000.0,7.3296,7.3362,7.3296,7.3296,16000.0
2015-05-12 13:35:00,11.05,11.06,11.04,11.04,44100.0,7.3296,7.3362,7.3229,7.3229,44100.0
2015-05-12 13:40:00,11.04,11.05,11.04,11.04,18900.0,7.3229,7.3296,7.3229,7.3229,18900.0
2015-05-12 13:45:00,11.05,11.06,11.04,11.06,43000.0,7.3296,7.3362,7.3229,7.3362,43000.0
2015-05-12 13:50:00,11.05,11.06,11.05,11.05,24700.0,7.3296,7.3362,7.3296,7.3296,24700.0
2015-05-12 13:55:00,11.05,11.07,11.05,11.06,50600.0,7.3296,7.3428,7.3296,7.3362,50600.0
2015-05-12 14:00:00,11.05,11.06,11.05,11.05,21500.0,7.3296,7.3362,7.3296,7.3296,21500.0
2015-05-12 14:05:00,11.05,11.07,11.05,11.07,48000.0,7.3296,7.3428,7.3296,7.3428,48000.0
2015-05-12 14:10:00,11.07,11.07,11.05,11.05,50600.0,7.3428,7.3428,7.3296,7.3296,50600.0
2015-05-12 14:15:00,11.05,11.06,11.05,11.05,18600.0,7.3296,7.3362,7.3296,7.3296,18600.0
2015-05-12 14:20:00,11.06,11.08,11.05,11.08,43700.0,7.3362,7.3495,7.3296,7.3495,43700.0
2015-05-12 14:25:00,11.08,11.1,11.08,11.1,70800.0,7.3495,7.3627,7.3495,7.3627,70800.0
2015-05-12 14:30:00,11.1,11.11,11.09,11.11,47800.0,7.3627,7.3694,7.3561,7.3694,47800.0
2015-05-12 14:35:00,11.11,11.13,11.1,11.11,52800.0,7.3694,7.3826,7.3627,7.3694,52800.0
2015-05-12 14:40:00,11.12,11.12,11.09,11.1,52300.0,7.376,7.376,7.3561,7.3627,52300.0
2015-05-12 14:45:00,11.1,11.1,11.09,11.1,16400.0,7.3627,7.3627,7.3561,7.3627,16400.0
2015-05-12 14:50:00,11.1,11.11,11.09,11.1,59300.0,7.3627,7.3694,7.3561,7.3627,59300.0
2015-05-12 14:55:00,11.1,11.1,11.07,11.08,46300.0,7.3627,7.3627,7.3428,7.3495,46300.0
2015-05-12 15:00:00,11.08,11.09,11.07,11.09,52000.0,7.3495,7.3561,7.3428,7.3561,52000.0
2015-05-12 15:05:00,11.09,11.09,11.07,11.09,47800.0,7.3561,7.3561,7.3428,7.3561,47800.0
2015-05-12 15:10:00,11.09,11.1,11.08,11.09,57100.0,7.3561,7.3627,7.3495,7.3561,57100.0
2015-05-12 15:15:00,11.09,11.1,11.09,11.09,55400.0,7.3561,7.3627,7.3561,7.3561,55400.0
2015-05-12 15:20:00,11.09,11.11,11.08,11.11,61200.0,7.3561,7.3694,7.3495,7.3694,61200.0
2015-05-12 15:25:00,11.11,11.11,11.09,11.11,69000.0,7.3694,7.3694,7.3561,7.3694,69000.0
2015-05-12 15:30:00,11.11,11.12,11.09,11.1,79300.0,7.3694,7.376,7.3561,7.3627,79300.0
2015-05-12 15:35:00,11.09,11.11,11.09,11.1,70700.0,7.3561,7.3694,7.3561,7.3627,70700.0
2015-05-12 15:40:00,11.1,11.11,11.09,11.1,143600.0,7.3627,7.3694,7.3561,7.3627,143600.0
2015-05-12 15:45:00,11.11,11.11,11.1,11.1,64400.0,7.3694,7.3694,7.3627,7.3627,64400.0
2015-05-12 15:50:00,11.11,11.11,11.09,11.1,220500.0,7.3694,7.3694,7.3561,7.3627,220500.0
2015-05-12 15:55:00,11.1,11.1,11.08,11.08,286300.0,7.3627,7.3627,7.3495,7.3495,286300.0
2015-05-13 09:30:00,11.05,11.1,11.03,11.09,431300.0,7.3296,7.3627,7.3163,7.3561,431300.0
2015-05-13 09:35:00,11.08,11.09,11.04,11.05,631300.0,7.3495,7.3561,7.3229,7.3296,631300.0
2015-05-13 09:40:00,11.06,11.12,11.06,11.11,432700.0,7.3362,7.376,7.3362,7.3694,432700.0
2015-05-13 09:45:00,11.11,11.15,11.1,11.14,251100.0,7.3694,7.3959,7.3627,7.3893,251100.0
2015-05-13 09:50:00,11.15,11.17,11.13,11.13,212300.0,7.3959,7.4092,7.3826,7.3826,212300.0
2015-05-13 09:55:00,11.13,11.16,11.13,11.15,107600.0,7.3826,7.4025,7.3826,7.3959,107600.0
2015-05-13 10:00:00,11.15,11.15,11.13,11.15,40100.0,7.3959,7.3959,7.3826,7.3959,40100.0
2015-05-13 10:05:00,11.14,11.15,11.13,11.15,59100.0,7.3893,7.3959,7.3826,7.3959,59100.0
2015-05-13 10:10:00,11.15,11.16,11.13,11.15,69000.0,7.3959,7.4025,7.3826,7.3959,69000.0
2015-05-13 10:15:00,11.14,11.15,11.11,11.12,124300.0,7.3893,7.3959,7.3694,7.376,124300.0
2015-05-13 10:20:00,11.12,11.15,11.11,11.15,57400.0,7.376,7.3959,7.3694,7.3959,57400.0
2015-05-13 10:25:00,11.15,11.16,11.13,11.14,92100.0,7.3959,7.4025,7.3826,7.3893,92100.0
2015-05-13 10:30:00,11.14,11.14,11.11,11.11,64700.0,7.3893,7.3893,7.3694,7.3694,64700.0
2015-05-13 10:35:00,11.11,11.13,11.11,11.13,178700.0,7.3694,7.3826,7.3694,7.3826,178700.0
2015-05-13 10:40:00,11.12,11.14,11.12,11.12,407800.0,7.376,7.3893,7.376,7.376,407800.0
2015-05-13 10:45:00,11.12,11.12,11.1,11.11,100200.0,7.376,7.376,7.3627,7.3694,100200.0
2015-05-13 10:50:00,11.12,11.16,11.11,11.15,151600.0,7.376,7.4025,7.3694,7.3959,151600.0
2015-05-13 10:55:00,11.15,11.16,11.12,11.13,74600.0,7.3959,7.4025,7.376,7.3826,74600.0
2015-05-13 11:00:00,11.13,11.13,11.11,11.12,96700.0,7.3826,7.3826,7.3694,7.376,96700.0
2015-05-13 11:05:00,11.12,11.13,11.11,11.12,59200.0,7.376,7.3826,7.3694,7.376,59200.0
2015-05-13 11:10:00,11.12,11.14,11.11,11.13,183200.0,7.376,7.3893,7.3694,7.3826,183200.0
2015-05-13 11:15:00,11.13,11.15,11.13,11.15,48300.0,7.3826,7.3959,7.3826,7.3959,48300.0
2015-05-13 11:20:00,11.15,11.16,11.13,11.16,168600.0,7.3959,7.4025,7.3826,7.4025,168600.0
2015-05-13 11:25:00,11.16,11.16,11.14,11.16,121500.0,7.4025,7.4025,7.3893,7.4025,121500.0
2015-05-13 11:30:00,11.15,11.2,11.14,11.2,179500.0,7.3959,7.4291,7.3893,7.4291,179500.0
2015-05-13 11:35:00,11.2,11.2,11.18,11.19,21900.0,7.4291,7.4291,7.4158,7.4224,21900.0
2015-05-13 11:40:00,11.19,11.2,11.18,11.2,24100.0,7.4224,7.4291,7.4158,7.4291,24100.0
2015-05-13 11:45:00,11.2,11.21,11.19,11.21,141500.0,7.4291,7.4357,7.4224,7.4357,141500.0
2015-05-13 11:50:00,11.21,11.22,11.2,11.21,89900.0,7.4357,7.4423,7.4291,7.4357,89900.0
2015-05-13 11:55:00,11.21,11.23,11.21,11.21,83300.0,7.4357,7.449,7.4357,7.4357,83300.0
2015-05-13 12:00:00,11.22,11.23,11.21,11.23,59700.0,7.4423,7.449,7.4357,7.449,59700.0
2015-05-13 12:05:00,11.23,11.24,11.22,11.24,63200.0,7.449,7.4556,7.4423,7.4556,63200.0
2015-05-13 12:10:00,11.23,11.24,11.22,11.23,61800.0,7.449,7.4556,7.4423,7.449,61800.0
2015-05-13 12:15:00,11.22,11.24,11.22,11.24,31100.0,7.4423,7.4556,7.4423,7.4556,31100.0
2015-05-13 12:20:00,11.24,11.24,11.21,11.22,230300.0,7.4556,7.4556,7.4357,7.4423,230300.0
2015-05-13 12:25:00,11.23,11.23,11.21,11.23,76000.0,7.449,7.449,7.4357,7.449,76000.0
2015-05-13 12:30:00,11.23,11.23,11.21,11.22,47300.0,7.449,7.449,7.4357,7.4423,47300.0
2015-05-13 12:35:00,11.23,11.23,11.22,11.23,46500.0,7.449,7.449,7.4423,7.449,46500.0
2015-05-13 12:40:00,11.23,11.23,11.22,11.23,14000.0,7.449,7.449,7.4423,7.449,14000.0
2015-05-13 12:45:00,11.22,11.23,11.21,11.21,22700.0,7.4423,7.449,7.4357,7.4357,22700.0
2015-05-13 12:50:00,11.21,11.22,11.2,11.21,31700.0,7.4357,7.4423,7.4291,7.4357,31700.0
2015-05-13 12:55:00,11.21,11.21,11.2,11.21,13700.0,7.4357,7.4357,7.4291,7.4357,13700.0
2015-05-13 13:00:00,11.21,11.23,11.2,11.23,68500.0,7.4357,7.449,7.4291,7.449,68500.0
2015-05-13 13:05:00,11.23,11.23,11.21,11.21,25400.0,7.449,7.449,7.4357,7.4357,25400.0
2015-05-13 13:10:00,11.21,11.22,11.21,11.21,36000.0,7.4357,7.4423,7.4357,7.4357,36000.0
2015-05-13 13:15:00,11.21,11.22,11.2,11.2,35700.0,7.4357,7.4423,7.4291,7.4291,35700.0
2015-05-13 13:20:00,11.2,11.21,11.2,11.21,10400.0,7.4291,7.4357,7.4291,7.4357,10400.0
2015-05-13 13:25:00,11.2,11.22,11.2,11.21,46700.0,7.4291,7.4423,7.4291,7.4357,46700.0
2015-05-13 13:30:00,11.22,11.23,11.22,11.23,33600.0,7.4423,7.449,7.4423,7.449,33600.0
2015-05-13 13:35:00,11.23,11.23,11.21,11.21,40000.0,7.449,7.449,7.4357,7.4357,40000.0
2015-05-13 13:40:00,11.21,11.23,11.21,11.23,24000.0,7.4357,7.449,7.4357,7.449,24000.0
2015-05-13 13:45:00,11.22,11.23,11.22,11.23,13300.0,7.4423,7.449,7.4423,7.449,13300.0
2015-05-13 13:50:00,11.23,11.23,11.22,11.23,10200.0,7.449,7.449,7.4423,7.449,10200.0
2015-05-13 13:55:00,11.23,11.23,11.22,11.23,9500.0,7.449,7.449,7.4423,7.449,9500.0
2015-05-13 14:00:00,11.23,11.23,11.22,11.23,4800.0,7.449,7.449,7.4423,7.449,4800.0
2015-05-13 14:05:00,11.23,11.23,11.21,11.21,37900.0,7.449,7.449,7.4357,7.4357,37900.0
2015-05-13 14:10:00,11.21,11.22,11.2,11.2,67100.0,7.4357,7.4423,7.4291,7.4291,67100.0
2015-05-13 14:15:00,11.21,11.21,11.19,11.19,80600.0,7.4357,7.4357,7.4224,7.4224,80600.0
2015-05-13 14:20:00,11.19,11.2,11.19,11.19,12300.0,7.4224,7.4291,7.4224,7.4224,12300.0
2015-05-13 14:25:00,11.19,11.21,11.18,11.21,141700.0,7.4224,7.4357,7.4158,7.4357,141700.0
2015-05-13 14:30:00,11.2,11.21,11.19,11.2,26300.0,7.4291,7.4357,7.4224,7.4291,26300.0
2015-05-13 14:35:00,11.2,11.21,11.19,11.19,36800.0,7.4291,7.4357,7.4224,7.4224,36800.0
2015-05-13 14:40:00,11.19,11.21,11.19,11.2,31800.0,7.4224,7.4357,7.4224,7.4291,31800.0
2015-05-13 14:45:00,11.2,11.22,11.2,11.21,28500.0,7.4291,7.4423,7.4291,7.4357,28500.0
2015-05-13 14:50:00,11.22,11.22,11.18,11.18,80900.0,7.4423,7.4423,7.4158,7.4158,80900.0
2015-05-13 14:55:00,11.18,11.2,11.18,11.2,122200.0,7.4158,7.4291,7.4158,7.4291,122200.0
2015-05-13 15:00:00,11.2,11.21,11.19,11.2,83300.0,7.4291,7.4357,7.4224,7.4291,83300.0
2015-05-13 15:05:00,11.2,11.2,11.19,11.2,19300.0,7.4291,7.4291,7.4224,7.4291,19300.0
2015-05-13 15:10:00,11.2,11.2,11.18,11.18,42000.0,7.4291,7.4291,7.4158,7.4158,42000.0
2015-05-13 15:15:00,11.18,11.19,11.18,11.18,62600.0,7.4158,7.4224,7.4158,7.4158,62600.0
2015-05-13 15:20:00,11.18,11.19,11.17,11.19,128600.0,7.4158,7.4224,7.4092,7.4224,128600.0
2015-05-13 15:25:00,11.19,11.19,11.18,11.18,19100.0,7.4224,7.4224,7.4158,7.4158,19100.0
2015-05-13 15:30:00,11.18,11.19,11.17,11.18,74300.0,7.4158,7.4224,7.4092,7.4158,74300.0
2015-05-13 15:35:00,11.18,11.19,11.17,11.19,67200.0,7.4158,7.4224,7.4092,7.4224,67200.0
2015-05-13 15:40:00,11.19,11.2,11.18,11.2,79800.0,7.4224,7.4291,7.4158,7.4291,79800.0
2015-05-13 15:45:00,11.2,11.2,11.19,11.2,61000.0,7.4291,7.4291,7.4224,7.4291,61000.0
2015-05-13 15:50:00,11.2,11.2,11.18,11.2,268200.0,7.4291,7.4291,7.4158,7.4291,268200.0
2015-05-13 15:55:00,11.2,11.2,11.18,11.2,463800.0,7.4291,7.4291,7.4158,7.4291,463800.0
2015-05-14 09:30:00,11.25,11.25,11.22,11.23,91800.0,7.4622,7.4622,7.4423,7.449,91800.0
2015-05-14 09:35:00,11.23,11.24,11.2,11.23,143900.0,7.449,7.4556,7.4291,7.449,143900.0
2015-05-14 09:40:00,11.22,11.24,11.2,11.2,238600.0,7.4423,7.4556,7.4291,7.4291,238600.0
2015-05-14 09:45:00,11.2,11.24,11.2,11.21,309400.0,7.4291,7.4556,7.4291,7.4357,309400.0
2015-05-14 09:50:00,11.22,11.23,11.21,11.22,38600.0,7.4423,7.449,7.4357,7.4423,38600.0
2015-05-14 09:55:00,11.21,11.22,11.19,11.2,65600.0,7.4357,7.4423,7.4224,7.4291,65600.0
2015-05-14 10:00:00,11.19,11.21,11.17,11.21,96400.0,7.4224,7.4357,7.4092,7.4357,96400.0
2015-05-14 10:05:00,11.2,11.22,11.2,11.22,39000.0,7.4291,7.4423,7.4291,7.4423,39000.0
2015-05-14 10:10:00,11.21,11.24,11.21,11.24,46900.0,7.4357,7.4556,7.4357,7.4556,46900.0
2015-05-14 10:15:00,11.24,11.24,11.22,11.23,171700.0,7.4556,7.4556,7.4423,7.449,171700.0
2015-05-14 10:20:00,11.23,11.23,11.22,11.23,42200.0,7.449,7.449,7.4423,7.449,42200.0
2015-05-14 10:25:00,11.23,11.23,11.2,11.2,70600.0,7.449,7.449,7.4291,7.4291,70600.0
2015-05-14 10:30:00,11.21,11.21,11.2,11.2,13900.0,7.4357,7.4357,7.4291,7.4291,13900.0
2015-05-14 10:35:00,11.2,11.21,11.19,11.21,72700.0,7.4291,7.4357,7.4224,7.4357,72700.0
2015-05-14 10:40:00,11.21,11.21,11.2,11.21,25900.0,7.4357,7.4357,7.4291,7.4357,25900.0
2015-05-14 10:45:00,11.2,11.21,11.18,11.19,91500.0,7.4291,7.4357,7.4158,7.4224,91500.0
2015-05-14 10:50:00,11.18,11.19,11.17,11.18,33200.0,7.4158,7.4224,7.4092,7.4158,33200.0
2015-05-14 10:55:00,11.18,11.19,11.17,11.19,21100.0,7.4158,7.4224,7.4092,7.4224,21100.0
2015-05-14 11:00:00,11.19,11.2,11.18,11.19,62100.0,7.4224,7.4291,7.4158,7.4224,62100.0
2015-05-14 11:05:00,11.18,11.19,11.17,11.18,59300.0,7.4158,7.4224,7.4092,7.4158,59300.0
2015-05-14 11:10:00,11.18,11.18,11.16,11.16,60400.0,7.4158,7.4158,7.4025,7.4025,60400.0
2015-05-14 11:15:00,11.16,11.17,11.13,11.13,158300.0,7.4025,7.4092,7.3826,7.3826,158300.0
2015-05-14 11:20:00,11.13,11.17,11.13,11.17,217700.0,7.3826,7.4092,7.3826,7.4092,217700.0
2015-05-14 11:25:00,11.16,11.17,11.16,11.17,22200.0,7.4025,7.4092,7.4025,7.4092,22200.0
2015-05-14 11:30:00,11.17,11.17,11.16,11.17,53900.0,7.4092,7.4092,7.4025,7.4092,53900.0
2015-05-14 11:35:00,11.17,11.17,11.16,11.17,40900.0,7.4092,7.4092,7.4025,7.4092,40900.0
2015-05-14 11:40:00,11.17,11.18,11.16,11.17,36900.0,7.4092,7.4158,7.4025,7.4092,36900.0
2015-05-14 11:45:00,11.18,11.18,11.16,11.17,40000.0,7.4158,7.4158,7.4025,7.4092,40000.0
2015-05-14 11:50:00,11.17,11.18,11.17,11.17,36500.0,7.4092,7.4158,7.4092,7.4092,36500.0
2015-05-14 11:55:00,11.17,11.18,11.16,11.18,50800.0,7.4092,7.4158,7.4025,7.4158,50800.0
2015-05-14 12:00:00,11.18,11.19,11.17,11.19,27600.0,7.4158,7.4224,7.4092,7.4224,27600.0
2015-05-14 12:05:00,11.19,11.19,11.16,11.16,85900.0,7.4224,7.4224,7.4025,7.4025,85900.0
2015-05-14 12:10:00,11.16,11.18,11.16,11.18,64400.0,7.4025,7.4158,7.4025,7.4158,64400.0
2015-05-14 12:15:00,11.18,11.2,11.17,11.19,38700.0,7.4158,7.4291,7.4092,7.4224,38700.0
2015-05-14 12:20:00,11.19,11.2,11.18,11.2,28500.0,7.4224,7.4291,7.4158,7.4291,28500.0
2015-05-14 12:25:00,11.2,11.21,11.19,11.21,101100.0,7.4291,7.4357,7.4224,7.4357,101100.0
2015-05-14 12:30:00,11.2,11.21,11.2,11.21,8600.0,7.4291,7.4357,7.4291,7.4357,8600.0
2015-05-14 12:35:00,11.21,11.21,11.19,11.2,13100.0,7.4357,7.4357,7.4224,7.4291,13100.0
2015-05-14 12:40:00,11.2,11.2,11.19,11.19,3300.0,7.4291,7.4291,7.4224,7.4224,3300.0
2015-05-14 12:45:00,11.2,11.2,11.18,11.19,53500.0,7.4291,7.4291,7.4158,7.4224,53500.0
2015-05-14 12:50:00,11.18,11.19,11.17,11.17,18400.0,7.4158,7.4224,7.4092,7.4092,18400.0
2015-05-14 12:55:00,11.18,11.19,11.17,11.19,20400.0,7.4158,7.4224,7.4092,7.4224,20400.0
2015-05-14 13:00:00,11.19,11.2,11.18,11.18,33200.0,7.4224,7.4291,7.4158,7.4158,33200.0
2015-05-14 13:05:00,11.19,11.19,11.18,11.19,4100.0,7.4224,7.4224,7.4158,7.4224,4100.0
2015-05-14 13:10:00,11.19,11.2,11.18,11.2,29500.0,7.4224,7.4291,7.4158,7.4291,29500.0
2015-05-14 13:15:00,11.2,11.2,11.19,11.2,12600.0,7.4291,7.4291,7.4224,7.4291,12600.0
2015-05-14 13:20:00,11.19,11.21,11.19,11.19,26200.0,7.4224,7.4357,7.4224,7.4224,26200.0
2015-05-14 13:25:00,11.2,11.21,11.19,11.2,23400.0,7.4291,7.4357,7.4224,7.4291,23400.0
2015-05-14 13:30:00,11.21,11.21,11.19,11.19,14700.0,7.4357,7.4357,7.4224,7.4224,14700.0
2015-05-14 13:35:00,11.2,11.21,11.19,11.2,15100.0,7.4291,7.4357,7.4224,7.4291,15100.0
2015-05-14 13:40:00,11.2,11.21,11.19,11.2,22500.0,7.4291,7.4357,7.4224,7.4291,22500.0
2015-05-14 13:45:00,11.2,11.2,11.19,11.19,57600.0,7.4291,7.4291,7.4224,7.4224,57600.0
2015-05-14 13:50:00,11.19,11.2,11.18,11.18,23000.0,7.4224,7.4291,7.4158,7.4158,23000.0
2015-05-14 13:55:00,11.19,11.19,11.18,11.18,5100.0,7.4224,7.4224,7.4158,7.4158,5100.0
2015-05-14 14:00:00,11.19,11.2,11.18,11.19,37400.0,7.4224,7.4291,7.4158,7.4224,37400.0
2015-05-14 14:05:00,11.19,11.19,11.16,11.17,215500.0,7.4224,7.4224,7.4025,7.4092,215500.0
2015-05-14 14:10:00,11.18,11.19,11.17,11.19,91800.0,7.4158,7.4224,7.4092,7.4224,91800.0
2015-05-14 14:15:00,11.19,11.2,11.18,11.19,49200.0,7.4224,7.4291,7.4158,7.4224,49200.0
2015-05-14 14:20:00,11.19,11.2,11.16,11.18,248300.0,7.4224,7.4291,7.4025,7.4158,248300.0
2015-05-14 14:25:00,11.19,11.21,11.18,11.19,223300.0,7.4224,7.4357,7.4158,7.4224,223300.0
2015-05-14 14:30:00,11.19,11.21,11.19,11.2,180500.0,7.4224,7.4357,7.4224,7.4291,180500.0
2015-05-14 14:35:00,11.2,11.2,11.18,11.19,122800.0,7.4291,7.4291,7.4158,7.4224,122800.0
2015-05-14 14:40:00,11.19,11.19,11.18,11.19,11600.0,7.4224,7.4224,7.4158,7.4224,11600.0
2015-05-14 14:45:00,11.19,11.19,11.17,11.17,32600.0,7.4224,7.4224,7.4092,7.4092,32600.0
2015-05-14 14:50:00,11.17,11.19,11.17,11.17,84300.0,7.4092,7.4224,7.4092,7.4092,84300.0
2015-05-14 14:55:00,11.18,11.19,11.17,11.19,29100.0,7.4158,7.4224,7.4092,7.4224,29100.0
2015-05-14 15:00:00,11.19,11.21,11.18,11.2,125400.0,7.4224,7.4357,7.4158,7.4291,125400.0
2015-05-14 15:05:00,11.2,11.22,11.2,11.22,43500.0,7.4291,7.4423,7.4291,7.4423,43500.0
2015-05-14 15:10:00,11.21,11.22,11.21,11.21,10900.0,7.4357,7.4423,7.4357,7.4357,10900.0
2015-05-14 15:15:00,11.21,11.22,11.2,11.21,85900.0,7.4357,7.4423,7.4291,7.4357,85900.0
2015-05-14 15:20:00,11.2,11.21,11.2,11.2,21500.0,7.4291,7.4357,7.4291,7.4291,21500.0
2015-05-14 15:25:00,11.2,11.21,11.2,11.21,94600.0,7.4291,7.4357,7.4291,7.4357,94600.0
2015-05-14 15:30:00,11.21,11.21,11.2,11.21,14400.0,7.4357,7.4357,7.4291,7.4357,14400.0
2015-05-14 15:35:00,11.2,11.21,11.19,11.2,117500.0,7.4291,7.4357,7.4224,7.4291,117500.0
2015-05-14 15:40:00,11.21,11.21,11.2,11.2,33400.0,7.4357,7.4357,7.4291,7.4291,33400.0
2015-05-14 15:45:00,11.2,11.21,11.2,11.21,30300.0,7.4291,7.4357,7.4291,7.4357,30300.0
2015-05-14 15:50:00,11.21,11.22,11.2,11.21,169100.0,7.4357,7.4423,7.4291,7.4357,169100.0
2015-05-14 15:55:00,11.21,11.23,11.21,11.23,318900.0,7.4357,7.449,7.4357,7.449,318900.0
2015-05-15 09:30:00,11.26,11.27,11.23,11.25,575800.0,7.4689,7.4755,7.449,7.4622,575800.0
2015-05-15 09:35:00,11.25,11.27,11.2,11.24,264400.0,7.4622,7.4755,7.4291,7.4556,264400.0
2015-05-15 09:40:00,11.24,11.24,11.18,11.19,153500.0,7.4556,7.4556,7.4158,7.4224,153500.0
2015-05-15 09:45:00,11.19,11.21,11.19,11.2,69700.0,7.4224,7.4357,7.4224,7.4291,69700.0
2015-05-15 09:50:00,11.21,11.21,11.17,11.17,93100.0,7.4357,7.4357,7.4092,7.4092,93100.0
2015-05-15 09:55:00,11.18,11.19,11.16,11.17,44200.0,7.4158,7.4224,7.4025,7.4092,44200.0
2015-05-15 10:00:00,11.17,11.18,11.13,11.13,127000.0,7.4092,7.4158,7.3826,7.3826,127000.0
2015-05-15 10:05:00,11.13,11.16,11.12,11.16,74600.0,7.3826,7.4025,7.376,7.4025,74600.0
2015-05-15 10:10:00,11.16,11.17,11.11,11.13,110700.0,7.4025,7.4092,7.3694,7.3826,110700.0
2015-05-15 10:15:00,11.13,11.14,11.1,11.11,169400.0,7.3826,7.3893,7.3627,7.3694,169400.0
2015-05-15 10:20:00,11.11,11.13,11.09,11.12,176900.0,7.3694,7.3826,7.3561,7.376,176900.0
2015-05-15 10:25:00,11.12,11.14,11.11,11.12,114700.0,7.376,7.3893,7.3694,7.376,114700.0
2015-05-15 10:30:00,11.12,11.13,11.1,11.1,51800.0,7.376,7.3826,7.3627,7.3627,51800.0
2015-05-15 10:35:00,11.1,11.12,11.1,11.12,82600.0,7.3627,7.376,7.3627,7.376,82600.0
2015-05-15 10:40:00,11.13,11.14,11.12,11.13,54900.0,7.3826,7.3893,7.376,7.3826,54900.0
2015-05-15 10:45:00,11.12,11.13,11.11,11.12,44200.0,7.376,7.3826,7.3694,7.376,44200.0
2015-05-15 10:50:00,11.12,11.12,11.09,11.1,74300.0,7.376,7.376,7.3561,7.3627,74300.0
2015-05-15 10:55:00,11.1,11.11,11.09,11.1,53000.0,7.3627,7.3694,7.3561,7.3627,53000.0
2015-05-15 11:00:00,11.1,11.11,11.09,11.1,32000.0,7.3627,7.3694,7.3561,7.3627,32000.0
2015-05-15 11:05:00,11.1,11.13,11.09,11.13,36800.0,7.3627,7.3826,7.3561,7.3826,36800.0
2015-05-15 11:10:00,11.13,11.13,11.09,11.1,59000.0,7.3826,7.3826,7.3561,7.3627,59000.0
2015-05-15 11:15:00,11.1,11.11,11.08,11.09,72100.0,7.3627,7.3694,7.3495,7.3561,72100.0
2015-05-15 11:20:00,11.09,11.1,11.08,11.09,43600.0,7.3561,7.3627,7.3495,7.3561,43600.0
2015-05-15 11:25:00,11.09,11.1,11.08,11.08,28800.0,7.3561,7.3627,7.3495,7.3495,28800.0
2015-05-15 11:30:00,11.08,11.09,11.07,11.07,70600.0,7.3495,7.3561,7.3428,7.3428,70600.0
2015-05-15 11:35:00,11.08,11.08,11.06,11.06,38000.0,7.3495,7.3495,7.3362,7.3362,38000.0
2015-05-15 11:40:00,11.06,11.07,11.06,11.07,40800.0,7.3362,7.3428,7.3362,7.3428,40800.0
2015-05-15 11:45:00,11.07,11.07,11.06,11.07,4600.0,7.3428,7.3428,7.3362,7.3428,4600.0
2015-05-15 11:50:00,11.07,11.07,11.05,11.05,72800.0,7.3428,7.3428,7.3296,7.3296,72800.0
2015-05-15 11:55:00,11.06,11.07,11.04,11.05,90600.0,7.3362,7.3428,7.3229,7.3296,90600.0
2015-05-15 12:00:00,11.05,11.05,11.03,11.04,65000.0,7.3296,7.3296,7.3163,7.3229,65000.0
2015-05-15 12:05:00,11.04,11.05,11.03,11.03,23900.0,7.3229,7.3296,7.3163,7.3163,23900.0
2015-05-15 12:10:00,11.03,11.04,11.03,11.04,2400.0,7.3163,7.3229,7.3163,7.3229,2400.0
2015-05-15 12:15:00,11.03,11.05,11.03,11.04,46100.0,7.3163,7.3296,7.3163,7.3229,46100.0
2015-05-15 12:20:00,11.04,11.05,11.03,11.05,34900.0,7.3229,7.3296,7.3163,7.3296,34900.0
2015-05-15 12:25:00,11.04,11.05,11.04,11.04,3500.0,7.3229,7.3296,7.3229,7.3229,3500.0
2015-05-15 12:30:00,11.04,11.05,11.03,11.03,38000.0,7.3229,7.3296,7.3163,7.3163,38000.0
2015-05-15 12:35:00,11.04,11.04,11.02,11.03,32700.0,7.3229,7.3229,7.3097,7.3163,32700.0
2015-05-15 12:40:00,11.03,11.04,11.02,11.04,42700.0,7.3163,7.3229,7.3097,7.3229,42700.0
2015-05-15 12:45:00,11.04,11.04,11.03,11.04,7900.0,7.3229,7.3229,7.3163,7.3229,7900.0
2015-05-15 12:50:00,11.04,11.04,11.02,11.03,27900.0,7.3229,7.3229,7.3097,7.3163,27900.0
2015-05-15 12:55:00,11.03,11.04,11.02,11.03,33300.0,7.3163,7.3229,7.3097,7.3163,33300.0
2015-05-15 13:00:00,11.04,11.05,11.03,11.04,29600.0,7.3229,7.3296,7.3163,7.3229,29600.0
2015-05-15 13:05:00,11.04,11.05,11.03,11.05,28700.0,7.3229,7.3296,7.3163,7.3296,28700.0
2015-05-15 13:10:00,11.04,11.05,11.03,11.04,16600.0,7.3229,7.3296,7.3163,7.3229,16600.0
2015-05-15 13:15:00,11.04,11.04,11.02,11.03,64200.0,7.3229,7.3229,7.3097,7.3163,64200.0
2015-05-15 13:20:00,11.03,11.03,11.02,11.02,21600.0,7.3163,7.3163,7.3097,7.3097,21600.0
2015-05-15 13:25:00,11.03,11.03,11.02,11.03,20400.0,7.3163,7.3163,7.3097,7.3163,20400.0
2015-05-15 13:30:00,11.03,11.03,11.01,11.02,27800.0,7.3163,7.3163,7.303,7.3097,27800.0
2015-05-15 13:35:00,11.02,11.02,11.01,11.01,6200.0,7.3097,7.3097,7.303,7.303,6200.0
2015-05-15 13:40:00,11.01,11.02,11.01,11.02,2000.0,7.303,7.3097,7.303,7.3097,2000.0
2015-05-15 13:45:00,11.02,11.02,11.0,11.01,53200.0,7.3097,7.3097,7.2964,7.303,53200.0
2015-05-15 13:50:00,11.01,11.03,11.0,11.02,85100.0,7.303,7.3163,7.2964,7.3097,85100.0
2015-05-15 13:55:00,11.02,11.03,11.01,11.01,31900.0,7.3097,7.3163,7.303,7.303,31900.0
2015-05-15 14:00:00,11.01,11.02,11.01,11.02,15400.0,7.303,7.3097,7.303,7.3097,15400.0
2015-05-15 14:05:00,11.02,11.02,11.0,11.02,52700.0,7.3097,7.3097,7.2964,7.3097,52700.0
2015-05-15 14:10:00,11.02,11.02,11.01,11.02,8100.0,7.3097,7.3097,7.303,7.3097,8100.0
2015-05-15 14:15:00,11.02,11.02,11.01,11.02,21900.0,7.3097,7.3097,7.303,7.3097,21900.0
2015-05-15 14:20:00,11.02,11.03,11.02,11.03,59200.0,7.3097,7.3163,7.3097,7.3163,59200.0
2015-05-15 14:25:00,11.03,11.05,11.02,11.04,96200.0,7.3163,7.3296,7.3097,7.3229,96200.0
2015-05-15 14:30:00,11.04,11.05,11.03,11.04,39900.0,7.3229,7.3296,7.3163,7.3229,39900.0
2015-05-15 14:35:00,11.04,11.06,11.04,11.05,51800.0,7.3229,7.3362,7.3229,7.3296,51800.0
2015-05-15 14:40:00,11.05,11.06,11.05,11.06,30700.0,7.3296,7.3362,7.3296,7.3362,30700.0
2015-05-15 14:45:00,11.06,11.07,11.05,11.06,33600.0,7.3362,7.3428,7.3296,7.3362,33600.0
2015-05-15 14:50:00,11.06,11.07,11.05,11.05,44600.0,7.3362,7.3428,7.3296,7.3296,44600.0
2015-05-15 14:55:00,11.06,11.07,11.05,11.07,42700.0,7.3362,7.3428,7.3296,7.3428,42700.0
2015-05-15 15:00:00,11.07,11.08,11.06,11.07,48800.0,7.3428,7.3495,7.3362,7.3428,48800.0
2015-05-15 15:05:00,11.07,11.08,11.06,11.08,34200.0,7.3428,7.3495,7.3362,7.3495,34200.0
2015-05-15 15:10:00,11.07,11.08,11.06,11.07,35500.0,7.3428,7.3495,7.3362,7.3428,35500.0
2015-05-15 15:15:00,11.07,11.07,11.06,11.06,50700.0,7.3428,7.3428,7.3362,7.3362,50700.0
2015-05-15 15:20:00,11.07,11.07,11.06,11.07,17200.0,7.3428,7.3428,7.3362,7.3428,17200.0
2015-05-15 15:25:00,11.07,11.07,11.05,11.05,44200.0,7.3428,7.3428,7.3296,7.3296,44200.0
2015-05-15 15:30:00,11.05,11.08,11.05,11.08,113700.0,7.3296,7.3495,7.3296,7.3495,113700.0
2015-05-15 15:35:00,11.07,11.08,11.07,11.08,27800.0,7.3428,7.3495,7.3428,7.3495,27800.0
2015-05-15 15:40:00,11.08,11.08,11.06,11.07,79700.0,7.3495,7.3495,7.3362,7.3428,79700.0
2015-05-15 15:45:00,11.07,11.07,11.06,11.06,62700.0,7.3428,7.3428,7.3362,7.3362,62700.0
2015-05-15 15:50:00,11.07,11.08,11.06,11.08,149500.0,7.3428,7.3495,7.3362,7.3495,149500.0
2015-05-15 15:55:00,11.08,11.08,11.06,11.08,228800.0,7.3495,7.3495,7.3362,7.3495,228800.0
2015-05-18 09:30:00,11.08,11.12,11.07,11.12,88100.0,7.3495,7.376,7.3428,7.376,88100.0
2015-05-18 09:35:00,11.12,11.15,11.11,11.13,97400.0,7.376,7.3959,7.3694,7.3826,97400.0
2015-05-18 09:40:00,11.13,11.14,11.1,11.12,212200.0,7.3826,7.3893,7.3627,7.376,212200.0
2015-05-18 09:45:00,11.12,11.14,11.11,11.13,87000.0,7.376,7.3893,7.3694,7.3826,87000.0
2015-05-18 09:50:00,11.13,11.15,11.13,11.13,66900.0,7.3826,7.3959,7.3826,7.3826,66900.0
2015-05-18 09:55:00,11.13,11.15,11.12,11.15,69200.0,7.3826,7.3959,7.376,7.3959,69200.0
2015-05-18 10:00:00,11.15,11.17,11.14,11.15,338700.0,7.3959,7.4092,7.3893,7.3959,338700.0
2015-05-18 10:05:00,11.16,11.17,11.14,11.16,120100.0,7.4025,7.4092,7.3893,7.4025,120100.0
2015-05-18 10:10:00,11.15,11.16,11.14,11.16,74000.0,7.3959,7.4025,7.3893,7.4025,74000.0
2015-05-18 10:15:00,11.15,11.17,11.14,11.17,54700.0,7.3959,7.4092,7.3893,7.4092,54700.0
2015-05-18 10:20:00,11.16,11.17,11.15,11.16,72300.0,7.4025,7.4092,7.3959,7.4025,72300.0
2015-05-18 10:25:00,11.16,11.16,11.13,11.14,176800.0,7.4025,7.4025,7.3826,7.3893,176800.0
2015-05-18 10:30:00,11.15,11.17,11.14,11.17,70400.0,7.3959,7.4092,7.3893,7.4092,70400.0
2015-05-18 10:35:00,11.16,11.17,11.15,11.16,46500.0,7.4025,7.4092,7.3959,7.4025,46500.0
2015-05-18 10:40:00,11.16,11.17,11.15,11.16,209700.0,7.4025,7.4092,7.3959,7.4025,209700.0
2015-05-18 10:45:00,11.15,11.16,11.15,11.15,70900.0,7.3959,7.4025,7.3959,7.3959,70900.0
2015-05-18 10:50:00,11.15,11.16,11.14,11.15,65100.0,7.3959,7.4025,7.3893,7.3959,65100.0
2015-05-18 10:55:00,11.15,11.17,11.15,11.17,50200.0,7.3959,7.4092,7.3959,7.4092,50200.0
2015-05-18 11:00:00,11.17,11.17,11.16,11.17,31400.0,7.4092,7.4092,7.4025,7.4092,31400.0
2015-05-18 11:05:00,11.17,11.17,11.16,11.17,25100.0,7.4092,7.4092,7.4025,7.4092,25100.0
2015-05-18 11:10:00,11.17,11.19,11.16,11.19,78300.0,7.4092,7.4224,7.4025,7.4224,78300.0
2015-05-18 11:15:00,11.19,11.2,11.17,11.2,100900.0,7.4224,7.4291,7.4092,7.4291,100900.0
2015-05-18 11:20:00,11.19,11.21,11.19,11.21,45800.0,7.4224,7.4357,7.4224,7.4357,45800.0
2015-05-18 11:25:00,11.21,11.21,11.19,11.21,66000.0,7.4357,7.4357,7.4224,7.4357,66000.0
2015-05-18 11:30:00,11.21,11.21,11.2,11.21,29500.0,7.4357,7.4357,7.4291,7.4357,29500.0
2015-05-18 11:35:00,11.21,11.24,11.21,11.24,232100.0,7.4357,7.4556,7.4357,7.4556,232100.0
2015-05-18 11:40:00,11.23,11.25,11.23,11.25,107100.0,7.449,7.4622,7.449,7.4622,107100.0
2015-05-18 11:45:00,11.24,11.25,11.23,11.23,103500.0,7.4556,7.4622,7.449,7.449,103500.0
2015-05-18 11:50:00,11.23,11.25,11.22,11.24,65600.0,7.449,7.4622,7.4423,7.4556,65600.0
2015-05-18 11:55:00,11.25,11.26,11.24,11.26,46400.0,7.4622,7.4689,7.4556,7.4689,46400.0
2015-05-18 12:00:00,11.25,11.26,11.25,11.26,59500.0,7.4622,7.4689,7.4622,7.4689,59500.0
2015-05-18 12:05:00,11.26,11.26,11.25,11.26,25800.0,7.4689,7.4689,7.4622,7.4689,25800.0
2015-05-18 12:10:00,11.26,11.27,11.24,11.25,70800.0,7.4689,7.4755,7.4556,7.4622,70800.0
2015-05-18 12:15:00,11.25,11.26,11.24,11.26,29700.0,7.4622,7.4689,7.4556,7.4689,29700.0
2015-05-18 12:20:00,11.26,11.26,11.24,11.25,40900.0,7.4689,7.4689,7.4556,7.4622,40900.0
2015-05-18 12:25:00,11.25,11.25,11.23,11.24,23300.0,7.4622,7.4622,7.449,7.4556,23300.0
2015-05-18 12:30:00,11.24,11.24,11.23,11.24,10800.0,7.4556,7.4556,7.449,7.4556,10800.0
2015-05-18 12:35:00,11.24,11.24,11.23,11.23,36700.0,7.4556,7.4556,7.449,7.449,36700.0
2015-05-18 12:40:00,11.24,11.24,11.22,11.22,46900.0,7.4556,7.4556,7.4423,7.4423,46900.0
2015-05-18 12:45:00,11.23,11.24,11.22,11.24,56000.0,7.449,7.4556,7.4423,7.4556,56000.0
2015-05-18 12:50:00,11.23,11.24,11.22,11.23,58000.0,7.449,7.4556,7.4423,7.449,58000.0
2015-05-18 12:55:00,11.23,11.24,11.22,11.24,14100.0,7.449,7.4556,7.4423,7.4556,14100.0
2015-05-18 13:00:00,11.24,11.24,11.23,11.23,6200.0,7.4556,7.4556,7.449,7.449,6200.0
2015-05-18 13:05:00,11.24,11.24,11.23,11.23,13400.0,7.4556,7.4556,7.449,7.449,13400.0
2015-05-18 13:10:00,11.24,11.24,11.23,11.24,38800.0,7.4556,7.4556,7.449,7.4556,38800.0
2015-05-18 13:15:00,11.24,11.24,11.23,11.23,6300.0,7.4556,7.4556,7.449,7.449,6300.0
2015-05-18 13:20:00,11.23,11.25,11.23,11.25,53900.0,7.449,7.4622,7.449,7.4622,53900.0
2015-05-18 13:25:00,11.24,11.25,11.24,11.24,37500.0,7.4556,7.4622,7.4556,7.4556,37500.0
2015-05-18 13:30:00,11.25,11.26,11.24,11.26,65700.0,7.4622,7.4689,7.4556,7.4689,65700.0
2015-05-18 13:35:00,11.25,11.27,11.25,11.27,33100.0,7.4622,7.4755,7.4622,7.4755,33100.0
2015-05-18 13:40:00,11.26,11.27,11.26,11.27,55400.0,7.4689,7.4755,7.4689,7.4755,55400.0
2015-05-18 13:45:00,11.27,11.27,11.26,11.26,16000.0,7.4755,7.4755,7.4689,7.4689,16000.0
2015-05-18 13:50:00,11.27,11.27,11.26,11.27,32700.0,7.4755,7.4755,7.4689,7.4755,32700.0
2015-05-18 13:55:00,11.27,11.27,11.26,11.27,17300.0,7.4755,7.4755,7.4689,7.4755,17300.0
2015-05-18 14:00:00,11.27,11.29,11.26,11.29,96500.0,7.4755,7.4887,7.4689,7.4887,96500.0
2015-05-18 14:05:00,11.29,11.29,11.27,11.28,91900.0,7.4887,7.4887,7.4755,7.4821,91900.0
2015-05-18 14:10:00,11.28,11.28,11.27,11.28,32100.0,7.4821,7.4821,7.4755,7.4821,32100.0
2015-05-18 14:15:00,11.28,11.28,11.27,11.28,21500.0,7.4821,7.4821,7.4755,7.4821,21500.0
2015-05-18 14:20:00,11.27,11.29,11.27,11.28,47300.0,7.4755,7.4887,7.4755,7.4821,47300.0
2015-05-18 14:25:00,11.29,11.29,11.28,11.29,23800.0,7.4887,7.4887,7.4821,7.4887,23800.0
2015-05-18 14:30:00,11.29,11.29,11.28,11.28,40100.0,7.4887,7.4887,7.4821,7.4821,40100.0
2015-05-18 14:35:00,11.29,11.29,11.28,11.28,19400.0,7.4887,7.4887,7.4821,7.4821,19400.0
2015-05-18 14:40:00,11.29,11.29,11.28,11.28,43700.0,7.4887,7.4887,7.4821,7.4821,43700.0
2015-05-18 14:45:00,11.28,11.29,11.27,11.28,116700.0,7.4821,7.4887,7.4755,7.4821,116700.0
2015-05-18 14:50:00,11.28,11.29,11.27,11.29,150000.0,7.4821,7.4887,7.4755,7.4887,150000.0
2015-05-18 14:55:00,11.28,11.29,11.28,11.29,23200.0,7.4821,7.4887,7.4821,7.4887,23200.0
2015-05-18 15:00:00,11.29,11.29,11.28,11.29,11100.0,7.4887,7.4887,7.4821,7.4887,11100.0
2015-05-18 15:05:00,11.28,11.29,11.28,11.29,32900.0,7.4821,7.4887,7.4821,7.4887,32900.0
2015-05-18 15:10:00,11.29,11.29,11.28,11.29,23900.0,7.4887,7.4887,7.4821,7.4887,23900.0
2015-05-18 15:15:00,11.29,11.29,11.28,11.29,52700.0,7.4887,7.4887,7.4821,7.4887,52700.0
2015-05-18 15:20:00,11.29,11.29,11.28,11.29,61900.0,7.4887,7.4887,7.4821,7.4887,61900.0
2015-05-18 15:25:00,11.29,11.3,11.28,11.3,120700.0,7.4887,7.4954,7.4821,7.4954,120700.0
2015-05-18 15:30:00,11.29,11.3,11.28,11.29,288500.0,7.4887,7.4954,7.4821,7.4887,288500.0
2015-05-18 15:35:00,11.3,11.3,11.28,11.28,200300.0,7.4954,7.4954,7.4821,7.4821,200300.0
2015-05-18 15:40:00,11.28,11.29,11.28,11.29,85200.0,7.4821,7.4887,7.4821,7.4887,85200.0
2015-05-18 15:45:00,11.28,11.29,11.28,11.28,66900.0,7.4821,7.4887,7.4821,7.4821,66900.0
2015-05-18 15:50:00,11.29,11.29,11.27,11.28,230700.0,7.4887,7.4887,7.4755,7.4821,230700.0
2015-05-18 15:55:00,11.27,11.28,11.26,11.26,440900.0,7.4755,7.4821,7.4689,7.4689,440900.0
2015-05-19 09:30:00,11.28,11.35,11.28,11.32,204000.0,7.4821,7.5285,7.4821,7.5086,204000.0
2015-05-19 09:35:00,11.31,11.41,11.31,11.4,759600.0,7.502,7.5683,7.502,7.5617,759600.0
2015-05-19 09:40:00,11.39,11.44,11.37,11.43,286400.0,7.5551,7.5882,7.5418,7.5816,286400.0
2015-05-19 09:45:00,11.43,11.45,11.42,11.42,338300.0,7.5816,7.5949,7.575,7.575,338300.0
2015-05-19 09:50:00,11.42,11.42,11.4,11.41,127200.0,7.575,7.575,7.5617,7.5683,127200.0
2015-05-19 09:55:00,11.41,11.45,11.41,11.44,112700.0,7.5683,7.5949,7.5683,7.5882,112700.0
2015-05-19 10:00:00,11.45,11.49,11.44,11.46,734900.0,7.5949,7.6214,7.5882,7.6015,734900.0
2015-05-19 10:05:00,11.46,11.46,11.43,11.43,161000.0,7.6015,7.6015,7.5816,7.5816,161000.0
2015-05-19 10:10:00,11.44,11.45,11.42,11.45,114800.0,7.5882,7.5949,7.575,7.5949,114800.0
2015-05-19 10:15:00,11.45,11.45,11.43,11.44,164100.0,7.5949,7.5949,7.5816,7.5882,164100.0
2015-05-19 10:20:00,11.44,11.46,11.43,11.44,113600.0,7.5882,7.6015,7.5816,7.5882,113600.0
2015-05-19 10:25:00,11.43,11.44,11.42,11.43,238300.0,7.5816,7.5882,7.575,7.5816,238300.0
2015-05-19 10:30:00,11.44,11.44,11.42,11.42,79200.0,7.5882,7.5882,7.575,7.575,79200.0
2015-05-19 10:35:00,11.42,11.44,11.42,11.43,110300.0,7.575,7.5882,7.575,7.5816,110300.0
2015-05-19 10:40:00,11.44,11.44,11.43,11.44,102300.0,7.5882,7.5882,7.5816,7.5882,102300.0
2015-05-19 10:45:00,11.44,11.44,11.43,11.43,106300.0,7.5882,7.5882,7.5816,7.5816,106300.0
2015-05-19 10:50:00,11.43,11.44,11.42,11.43,198600.0,7.5816,7.5882,7.575,7.5816,198600.0
2015-05-19 10:55:00,11.43,11.43,11.41,11.42,193700.0,7.5816,7.5816,7.5683,7.575,193700.0
2015-05-19 11:00:00,11.42,11.44,11.41,11.43,244700.0,7.575,7.5882,7.5683,7.5816,244700.0
2015-05-19 11:05:00,11.43,11.44,11.41,11.41,214100.0,7.5816,7.5882,7.5683,7.5683,214100.0
2015-05-19 11:10:00,11.4,11.42,11.4,11.42,100100.0,7.5617,7.575,7.5617,7.575,100100.0
2015-05-19 11:15:00,11.42,11.43,11.41,11.43,249800.0,7.575,7.5816,7.5683,7.5816,249800.0
2015-05-19 11:20:00,11.43,11.44,11.41,11.42,120300.0,7.5816,7.5882,7.5683,7.575,120300.0
2015-05-19 11:25:00,11.42,11.43,11.42,11.43,83600.0,7.575,7.5816,7.575,7.5816,83600.0
2015-05-19 11:30:00,11.43,11.44,11.42,11.44,115500.0,7.5816,7.5882,7.575,7.5882,115500.0
2015-05-19 11:35:00,11.44,11.44,11.42,11.43,115400.0,7.5882,7.5882,7.575,7.5816,115400.0
2015-05-19 11:40:00,11.43,11.43,11.4,11.41,81300.0,7.5816,7.5816,7.5617,7.5683,81300.0
2015-05-19 11:45:00,11.4,11.41,11.39,11.4,41600.0,7.5617,7.5683,7.5551,7.5617,41600.0
2015-05-19 11:50:00,11.4,11.41,11.39,11.4,101900.0,7.5617,7.5683,7.5551,7.5617,101900.0
2015-05-19 11:55:00,11.41,11.42,11.4,11.41,50600.0,7.5683,7.575,7.5617,7.5683,50600.0
2015-05-19 12:00:00,11.41,11.42,11.41,11.42,25500.0,7.5683,7.575,7.5683,7.575,25500.0
2015-05-19 12:05:00,11.42,11.43,11.41,11.43,56700.0,7.575,7.5816,7.5683,7.5816,56700.0
2015-05-19 12:10:00,11.43,11.43,11.42,11.43,53900.0,7.5816,7.5816,7.575,7.5816,53900.0
2015-05-19 12:15:00,11.43,11.43,11.42,11.42,57300.0,7.5816,7.5816,7.575,7.575,57300.0
2015-05-19 12:20:00,11.43,11.43,11.42,11.43,78300.0,7.5816,7.5816,7.575,7.5816,78300.0
2015-05-19 12:25:00,11.43,11.43,11.42,11.43,67100.0,7.5816,7.5816,7.575,7.5816,67100.0
2015-05-19 12:30:00,11.43,11.43,11.42,11.42,27400.0,7.5816,7.5816,7.575,7.575,27400.0
2015-05-19 12:35:00,11.43,11.43,11.42,11.43,37800.0,7.5816,7.5816,7.575,7.5816,37800.0
2015-05-19 12:40:00,11.43,11.43,11.41,11.42,275300.0,7.5816,7.5816,7.5683,7.575,275300.0
2015-05-19 12:45:00,11.42,11.43,11.41,11.43,73300.0,7.575,7.5816,7.5683,7.5816,73300.0
2015-05-19 12:50:00,11.43,11.44,11.42,11.44,34200.0,7.5816,7.5882,7.575,7.5882,34200.0
2015-05-19 12:55:00,11.44,11.44,11.43,11.44,35600.0,7.5882,7.5882,7.5816,7.5882,35600.0
2015-05-19 13:00:00,11.44,11.44,11.43,11.44,54200.0,7.5882,7.5882,7.5816,7.5882,54200.0
2015-05-19 13:05:00,11.44,11.44,11.43,11.44,41200.0,7.5882,7.5882,7.5816,7.5882,41200.0
2015-05-19 13:10:00,11.44,11.44,11.43,11.43,39800.0,7.5882,7.5882,7.5816,7.5816,39800.0
2015-05-19 13:15:00,11.43,11.44,11.42,11.43,64100.0,7.5816,7.5882,7.575,7.5816,64100.0
2015-05-19 13:20:00,11.43,11.43,11.42,11.43,28100.0,7.5816,7.5816,7.575,7.5816,28100.0
2015-05-19 13:25:00,11.43,11.43,11.42,11.43,31800.0,7.5816,7.5816,7.575,7.5816,31800.0
2015-05-19 13:30:00,11.42,11.44,11.42,11.44,102200.0,7.575,7.5882,7.575,7.5882,102200.0
2015-05-19 13:35:00,11.44,11.44,11.43,11.44,32200.0,7.5882,7.5882,7.5816,7.5882,32200.0
2015-05-19 13:40:00,11.44,11.44,11.42,11.43,121300.0,7.5882,7.5882,7.575,7.5816,121300.0
2015-05-19 13:45:00,11.43,11.43,11.42,11.43,6100.0,7.5816,7.5816,7.575,7.5816,6100.0
2015-05-19 13:50:00,11.43,11.43,11.42,11.43,5100.0,7.5816,7.5816,7.575,7.5816,5100.0
2015-05-19 13:55:00,11.43,11.43,11.42,11.42,41800.0,7.5816,7.5816,7.575,7.575,41800.0
2015-05-19 14:00:00,11.42,11.43,11.42,11.43,93700.0,7.575,7.5816,7.575,7.5816,93700.0
2015-05-19 14:05:00,11.43,11.44,11.42,11.44,129000.0,7.5816,7.5882,7.575,7.5882,129000.0
2015-05-19 14:10:00,11.44,11.44,11.43,11.43,57100.0,7.5882,7.5882,7.5816,7.5816,57100.0
2015-05-19 14:15:00,11.44,11.44,11.43,11.43,52400.0,7.5882,7.5882,7.5816,7.5816,52400.0
2015-05-19 14:20:00,11.44,11.44,11.43,11.44,58500.0,7.5882,7.5882,7.5816,7.5882,58500.0
2015-05-19 14:25:00,11.44,11.44,11.42,11.43,365900.0,7.5882,7.5882,7.575,7.5816,365900.0
2015-05-19 14:30:00,11.43,11.44,11.42,11.42,66400.0,7.5816,7.5882,7.575,7.575,66400.0
2015-05-19 14:35:00,11.43,11.43,11.4,11.41,94000.0,7.5816,7.5816,7.5617,7.5683,94000.0
2015-05-19 14:40:00,11.42,11.43,11.41,11.43,67100.0,7.575,7.5816,7.5683,7.5816,67100.0
2015-05-19 14:45:00,11.43,11.43,11.42,11.43,38200.0,7.5816,7.5816,7.575,7.5816,38200.0
2015-05-19 14:50:00,11.43,11.43,11.42,11.43,29100.0,7.5816,7.5816,7.575,7.5816,29100.0
2015-05-19 14:55:00,11.43,11.44,11.42,11.44,119900.0,7.5816,7.5882,7.575,7.5882,119900.0
2015-05-19 15:00:00,11.43,11.44,11.43,11.44,42400.0,7.5816,7.5882,7.5816,7.5882,42400.0
2015-05-19 15:05:00,11.43,11.43,11.42,11.43,82800.0,7.5816,7.5816,7.575,7.5816,82800.0
2015-05-19 15:10:00,11.43,11.43,11.39,11.39,351600.0,7.5816,7.5816,7.5551,7.5551,351600.0
2015-05-19 15:15:00,11.39,11.42,11.39,11.42,152800.0,7.5551,7.575,7.5551,7.575,152800.0
2015-05-19 15:20:00,11.42,11.42,11.41,11.42,12500.0,7.575,7.575,7.5683,7.575,12500.0
2015-05-19 15:25:00,11.42,11.43,11.41,11.43,167400.0,7.575,7.5816,7.5683,7.5816,167400.0
2015-05-19 15:30:00,11.43,11.43,11.42,11.43,59500.0,7.5816,7.5816,7.575,7.5816,59500.0
2015-05-19 15:35:00,11.43,11.44,11.42,11.44,95600.0,7.5816,7.5882,7.575,7.5882,95600.0
2015-05-19 15:40:00,11.44,11.45,11.43,11.45,152400.0,7.5882,7.5949,7.5816,7.5949,152400.0
2015-05-19 15:45:00,11.45,11.45,11.44,11.44,59600.0,7.5949,7.5949,7.5882,7.5882,59600.0
2015-05-19 15:50:00,11.44,11.45,11.44,11.45,119800.0,7.5882,7.5949,7.5882,7.5949,119800.0
2015-05-19 15:55:00,11.45,11.46,11.44,11.45,418200.0,7.5949,7.6015,7.5882,7.5949,418200.0
2015-05-20 09:30:00,11.45,11.45,11.38,11.41,100700.0,7.5949,7.5949,7.5484,7.5683,100700.0
2015-05-20 09:35:00,11.4,11.43,11.4,11.41,159100.0,7.5617,7.5816,7.5617,7.5683,159100.0
2015-05-20 09:40:00,11.4,11.42,11.38,11.41,218500.0,7.5617,7.575,7.5484,7.5683,218500.0
2015-05-20 09:45:00,11.4,11.44,11.4,11.44,64600.0,7.5617,7.5882,7.5617,7.5882,64600.0
2015-05-20 09:50:00,11.43,11.44,11.42,11.44,213200.0,7.5816,7.5882,7.575,7.5882,213200.0
2015-05-20 09:55:00,11.44,11.44,11.43,11.43,35900.0,7.5882,7.5882,7.5816,7.5816,35900.0
2015-05-20 10:00:00,11.44,11.44,11.42,11.43,33000.0,7.5882,7.5882,7.575,7.5816,33000.0
2015-05-20 10:05:00,11.43,11.44,11.43,11.43,46500.0,7.5816,7.5882,7.5816,7.5816,46500.0
2015-05-20 10:10:00,11.43,11.44,11.42,11.42,39800.0,7.5816,7.5882,7.575,7.575,39800.0
2015-05-20 10:15:00,11.43,11.44,11.43,11.43,74000.0,7.5816,7.5882,7.5816,7.5816,74000.0
2015-05-20 10:20:00,11.43,11.44,11.43,11.44,23700.0,7.5816,7.5882,7.5816,7.5882,23700.0
2015-05-20 10:25:00,11.44,11.44,11.38,11.39,162900.0,7.5882,7.5882,7.5484,7.5551,162900.0
2015-05-20 10:30:00,11.38,11.41,11.38,11.41,81800.0,7.5484,7.5683,7.5484,7.5683,81800.0
2015-05-20 10:35:00,11.41,11.42,11.4,11.4,397600.0,7.5683,7.575,7.5617,7.5617,397600.0
2015-05-20 10:40:00,11.41,11.41,11.39,11.41,212500.0,7.5683,7.5683,7.5551,7.5683,212500.0
2015-05-20 10:45:00,11.41,11.41,11.38,11.39,78700.0,7.5683,7.5683,7.5484,7.5551,78700.0
2015-05-20 10:50:00,11.38,11.4,11.38,11.4,57600.0,7.5484,7.5617,7.5484,7.5617,57600.0
2015-05-20 10:55:00,11.4,11.4,11.38,11.38,46600.0,7.5617,7.5617,7.5484,7.5484,46600.0
2015-05-20 11:00:00,11.38,11.39,11.36,11.36,60200.0,7.5484,7.5551,7.5352,7.5352,60200.0
2015-05-20 11:05:00,11.36,11.39,11.36,11.38,63600.0,7.5352,7.5551,7.5352,7.5484,63600.0
2015-05-20 11:10:00,11.38,11.39,11.37,11.38,105000.0,7.5484,7.5551,7.5418,7.5484,105000.0
2015-05-20 11:15:00,11.38,11.38,11.36,11.37,44500.0,7.5484,7.5484,7.5352,7.5418,44500.0
2015-05-20 11:20:00,11.37,11.38,11.36,11.38,29000.0,7.5418,7.5484,7.5352,7.5484,29000.0
2015-05-20 11:25:00,11.38,11.38,11.35,11.36,71700.0,7.5484,7.5484,7.5285,7.5352,71700.0
2015-05-20 11:30:00,11.36,11.36,11.35,11.35,26800.0,7.5352,7.5352,7.5285,7.5285,26800.0
2015-05-20 11:35:00,11.36,11.36,11.34,11.35,19400.0,7.5352,7.5352,7.5219,7.5285,19400.0
2015-05-20 11:40:00,11.34,11.35,11.34,11.35,12200.0,7.5219,7.5285,7.5219,7.5285,12200.0
2015-05-20 11:45:00,11.35,11.35,11.34,11.35,14000.0,7.5285,7.5285,7.5219,7.5285,14000.0
2015-05-20 11:50:00,11.34,11.35,11.33,11.35,88700.0,7.5219,7.5285,7.5153,7.5285,88700.0
2015-05-20 11:55:00,11.35,11.36,11.34,11.35,48600.0,7.5285,7.5352,7.5219,7.5285,48600.0
2015-05-20 12:00:00,11.35,11.36,11.34,11.35,71100.0,7.5285,7.5352,7.5219,7.5285,71100.0
2015-05-20 12:05:00,11.36,11.36,11.35,11.36,7900.0,7.5352,7.5352,7.5285,7.5352,7900.0
2015-05-20 12:10:00,11.36,11.36,11.35,11.36,43300.0,7.5352,7.5352,7.5285,7.5352,43300.0
2015-05-20 12:15:00,11.35,11.37,11.35,11.37,12900.0,7.5285,7.5418,7.5285,7.5418,12900.0
2015-05-20 12:20:00,11.37,11.38,11.36,11.38,44900.0,7.5418,7.5484,7.5352,7.5484,44900.0
2015-05-20 12:25:00,11.38,11.39,11.37,11.38,57200.0,7.5484,7.5551,7.5418,7.5484,57200.0
2015-05-20 12:30:00,11.38,11.39,11.38,11.38,10200.0,7.5484,7.5551,7.5484,7.5484,10200.0
2015-05-20 12:35:00,11.38,11.4,11.38,11.39,54800.0,7.5484,7.5617,7.5484,7.5551,54800.0
2015-05-20 12:40:00,11.4,11.4,11.38,11.4,35400.0,7.5617,7.5617,7.5484,7.5617,35400.0
2015-05-20 12:45:00,11.4,11.4,11.38,11.38,16500.0,7.5617,7.5617,7.5484,7.5484,16500.0
2015-05-20 12:50:00,11.38,11.39,11.38,11.39,15100.0,7.5484,7.5551,7.5484,7.5551,15100.0
2015-05-20 12:55:00,11.39,11.39,11.38,11.38,8200.0,7.5551,7.5551,7.5484,7.5484,8200.0
2015-05-20 13:00:00,11.38,11.39,11.38,11.38,8400.0,7.5484,7.5551,7.5484,7.5484,8400.0
2015-05-20 13:05:00,11.38,11.4,11.37,11.37,81500.0,7.5484,7.5617,7.5418,7.5418,81500.0
2015-05-20 13:10:00,11.38,11.38,11.37,11.38,44500.0,7.5484,7.5484,7.5418,7.5484,44500.0
2015-05-20 13:15:00,11.38,11.38,11.37,11.38,14700.0,7.5484,7.5484,7.5418,7.5484,14700.0
2015-05-20 13:20:00,11.38,11.38,11.37,11.38,26900.0,7.5484,7.5484,7.5418,7.5484,26900.0
2015-05-20 13:25:00,11.38,11.39,11.37,11.38,90700.0,7.5484,7.5551,7.5418,7.5484,90700.0
2015-05-20 13:30:00,11.37,11.38,11.37,11.38,9600.0,7.5418,7.5484,7.5418,7.5484,9600.0
2015-05-20 13:35:00,11.38,11.38,11.36,11.36,45200.0,7.5484,7.5484,7.5352,7.5352,45200.0
2015-05-20 13:40:00,11.36,11.37,11.36,11.36,11400.0,7.5352,7.5418,7.5352,7.5352,11400.0
2015-05-20 13:45:00,11.36,11.37,11.36,11.37,8400.0,7.5352,7.5418,7.5352,7.5418,8400.0
2015-05-20 13:50:00,11.37,11.37,11.36,11.36,15000.0,7.5418,7.5418,7.5352,7.5352,15000.0
2015-05-20 13:55:00,11.36,11.37,11.36,11.37,18200.0,7.5352,7.5418,7.5352,7.5418,18200.0
2015-05-20 14:00:00,11.37,11.39,11.36,11.37,147700.0,7.5418,7.5551,7.5352,7.5418,147700.0
2015-05-20 14:05:00,11.37,11.38,11.36,11.37,41200.0,7.5418,7.5484,7.5352,7.5418,41200.0
2015-05-20 14:10:00,11.37,11.38,11.36,11.38,18100.0,7.5418,7.5484,7.5352,7.5484,18100.0
2015-05-20 14:15:00,11.38,11.39,11.37,11.39,55700.0,7.5484,7.5551,7.5418,7.5551,55700.0
2015-05-20 14:20:00,11.39,11.39,11.38,11.38,55300.0,7.5551,7.5551,7.5484,7.5484,55300.0
2015-05-20 14:25:00,11.38,11.4,11.38,11.38,44300.0,7.5484,7.5617,7.5484,7.5484,44300.0
2015-05-20 14:30:00,11.38,11.39,11.37,11.38,54100.0,7.5484,7.5551,7.5418,7.5484,54100.0
2015-05-20 14:35:00,11.38,11.39,11.37,11.38,43300.0,7.5484,7.5551,7.5418,7.5484,43300.0
2015-05-20 14:40:00,11.38,11.39,11.37,11.38,10800.0,7.5484,7.5551,7.5418,7.5484,10800.0
2015-05-20 14:45:00,11.38,11.39,11.37,11.37,46900.0,7.5484,7.5551,7.5418,7.5418,46900.0
2015-05-20 14:50:00,11.38,11.39,11.37,11.38,21600.0,7.5484,7.5551,7.5418,7.5484,21600.0
2015-05-20 14:55:00,11.39,11.39,11.38,11.38,21600.0,7.5551,7.5551,7.5484,7.5484,21600.0
2015-05-20 15:00:00,11.38,11.39,11.37,11.38,66000.0,7.5484,7.5551,7.5418,7.5484,66000.0
2015-05-20 15:05:00,11.38,11.38,11.37,11.37,14200.0,7.5484,7.5484,7.5418,7.5418,14200.0
2015-05-20 15:10:00,11.37,11.38,11.37,11.37,33500.0,7.5418,7.5484,7.5418,7.5418,33500.0
2015-05-20 15:15:00,11.37,11.38,11.35,11.37,93200.0,7.5418,7.5484,7.5285,7.5418,93200.0
2015-05-20 15:20:00,11.37,11.37,11.35,11.37,68400.0,7.5418,7.5418,7.5285,7.5418,68400.0
2015-05-20 15:25:00,11.37,11.38,11.36,11.38,38300.0,7.5418,7.5484,7.5352,7.5484,38300.0
2015-05-20 15:30:00,11.38,11.38,11.37,11.38,37300.0,7.5484,7.5484,7.5418,7.5484,37300.0
2015-05-20 15:35:00,11.38,11.38,11.36,11.38,114800.0,7.5484,7.5484,7.5352,7.5484,114800.0
2015-05-20 15:40:00,11.38,11.38,11.37,11.38,40800.0,7.5484,7.5484,7.5418,7.5484,40800.0
2015-05-20 15:45:00,11.38,11.38,11.37,11.38,43100.0,7.5484,7.5484,7.5418,7.5484,43100.0
2015-05-20 15:50:00,11.37,11.38,11.36,11.36,184800.0,7.5418,7.5484,7.5352,7.5352,184800.0
2015-05-20 15:55:00,11.37,11.37,11.35,11.35,256100.0,7.5418,7.5418,7.5285,7.5285,256100.0
2015-05-21 09:30:00,11.31,11.37,11.29,11.37,290700.0,7.502,7.5418,7.4887,7.5418,290700.0
2015-05-21 09:35:00,11.36,11.39,11.35,11.38,179300.0,7.5352,7.5551,7.5285,7.5484,179300.0
2015-05-21 09:40:00,11.39,11.41,11.38,11.4,395800.0,7.5551,7.5683,7.5484,7.5617,395800.0
2015-05-21 09:45:00,11.41,11.41,11.38,11.39,153000.0,7.5683,7.5683,7.5484,7.5551,153000.0
2015-05-21 09:50:00,11.4,11.41,11.36,11.38,346900.0,7.5617,7.5683,7.5352,7.5484,346900.0
2015-05-21 09:55:00,11.38,11.39,11.34,11.35,64800.0,7.5484,7.5551,7.5219,7.5285,64800.0
2015-05-21 10:00:00,11.34,11.37,11.33,11.37,29700.0,7.5219,7.5418,7.5153,7.5418,29700.0
2015-05-21 10:05:00,11.37,11.39,11.36,11.37,148700.0,7.5418,7.5551,7.5352,7.5418,148700.0
2015-05-21 10:10:00,11.37,11.37,11.33,11.34,57400.0,7.5418,7.5418,7.5153,7.5219,57400.0
2015-05-21 10:15:00,11.34,11.35,11.33,11.35,57400.0,7.5219,7.5285,7.5153,7.5285,57400.0
2015-05-21 10:20:00,11.35,11.36,11.35,11.36,7100.0,7.5285,7.5352,7.5285,7.5352,7100.0
2015-05-21 10:25:00,11.36,11.36,11.35,11.36,36100.0,7.5352,7.5352,7.5285,7.5352,36100.0
2015-05-21 10:30:00,11.36,11.37,11.35,11.35,203000.0,7.5352,7.5418,7.5285,7.5285,203000.0
2015-05-21 10:35:00,11.35,11.35,11.34,11.35,138100.0,7.5285,7.5285,7.5219,7.5285,138100.0
2015-05-21 10:40:00,11.36,11.36,11.35,11.36,15100.0,7.5352,7.5352,7.5285,7.5352,15100.0
2015-05-21 10:45:00,11.36,11.38,11.35,11.38,41900.0,7.5352,7.5484,7.5285,7.5484,41900.0
2015-05-21 10:50:00,11.37,11.38,11.37,11.38,16700.0,7.5418,7.5484,7.5418,7.5484,16700.0
2015-05-21 10:55:00,11.38,11.38,11.36,11.37,51800.0,7.5484,7.5484,7.5352,7.5418,51800.0
2015-05-21 11:00:00,11.36,11.38,11.36,11.37,38200.0,7.5352,7.5484,7.5352,7.5418,38200.0
2015-05-21 11:05:00,11.37,11.38,11.36,11.38,8600.0,7.5418,7.5484,7.5352,7.5484,8600.0
2015-05-21 11:10:00,11.38,11.38,11.36,11.37,29200.0,7.5484,7.5484,7.5352,7.5418,29200.0
2015-05-21 11:15:00,11.37,11.38,11.36,11.38,23100.0,7.5418,7.5484,7.5352,7.5484,23100.0
2015-05-21 11:20:00,11.37,11.38,11.36,11.36,144100.0,7.5418,7.5484,7.5352,7.5352,144100.0
2015-05-21 11:25:00,11.37,11.38,11.36,11.38,185700.0,7.5418,7.5484,7.5352,7.5484,185700.0
2015-05-21 11:30:00,11.39,11.39,11.38,11.38,100900.0,7.5551,7.5551,7.5484,7.5484,100900.0
2015-05-21 11:35:00,11.38,11.38,11.36,11.37,36300.0,7.5484,7.5484,7.5352,7.5418,36300.0
2015-05-21 11:40:00,11.38,11.38,11.37,11.38,16800.0,7.5484,7.5484,7.5418,7.5484,16800.0
2015-05-21 11:45:00,11.38,11.39,11.35,11.36,146200.0,7.5484,7.5551,7.5285,7.5352,146200.0
2015-05-21 11:50:00,11.35,11.37,11.35,11.36,31500.0,7.5285,7.5418,7.5285,7.5352,31500.0
2015-05-21 11:55:00,11.36,11.37,11.36,11.36,37300.0,7.5352,7.5418,7.5352,7.5352,37300.0
2015-05-21 12:00:00,11.36,11.37,11.35,11.36,40100.0,7.5352,7.5418,7.5285,7.5352,40100.0
2015-05-21 12:05:00,11.36,11.37,11.36,11.36,16900.0,7.5352,7.5418,7.5352,7.5352,16900.0
2015-05-21 12:10:00,11.35,11.36,11.34,11.36,121800.0,7.5285,7.5352,7.5219,7.5352,121800.0
2015-05-21 12:15:00,11.36,11.37,11.36,11.36,22800.0,7.5352,7.5418,7.5352,7.5352,22800.0
2015-05-21 12:20:00,11.37,11.38,11.36,11.38,19800.0,7.5418,7.5484,7.5352,7.5484,19800.0
2015-05-21 12:25:00,11.38,11.38,11.37,11.38,15600.0,7.5484,7.5484,7.5418,7.5484,15600.0
2015-05-21 12:30:00,11.38,11.38,11.36,11.37,46300.0,7.5484,7.5484,7.5352,7.5418,46300.0
2015-05-21 12:35:00,11.36,11.37,11.36,11.36,5500.0,7.5352,7.5418,7.5352,7.5352,5500.0
2015-05-21 12:40:00,11.36,11.37,11.36,11.36,6100.0,7.5352,7.5418,7.5352,7.5352,6100.0
2015-05-21 12:45:00,11.37,11.37,11.36,11.36,9000.0,7.5418,7.5418,7.5352,7.5352,9000.0
2015-05-21 12:50:00,11.37,11.37,11.36,11.37,7800.0,7.5418,7.5418,7.5352,7.5418,7800.0
2015-05-21 12:55:00,11.36,11.37,11.36,11.36,11000.0,7.5352,7.5418,7.5352,7.5352,11000.0
2015-05-21 13:00:00,11.36,11.37,11.36,11.37,19300.0,7.5352,7.5418,7.5352,7.5418,19300.0
2015-05-21 13:05:00,11.37,11.38,11.37,11.38,23500.0,7.5418,7.5484,7.5418,7.5484,23500.0
2015-05-21 13:10:00,11.38,11.38,11.37,11.38,6900.0,7.5484,7.5484,7.5418,7.5484,6900.0
2015-05-21 13:15:00,11.38,11.38,11.36,11.36,58900.0,7.5484,7.5484,7.5352,7.5352,58900.0
2015-05-21 13:20:00,11.36,11.37,11.35,11.36,24400.0,7.5352,7.5418,7.5285,7.5352,24400.0
2015-05-21 13:25:00,11.35,11.36,11.35,11.36,10400.0,7.5285,7.5352,7.5285,7.5352,10400.0
2015-05-21 13:30:00,11.36,11.36,11.35,11.36,5600.0,7.5352,7.5352,7.5285,7.5352,5600.0
2015-05-21 13:35:00,11.36,11.36,11.35,11.36,11400.0,7.5352,7.5352,7.5285,7.5352,11400.0
2015-05-21 13:40:00,11.35,11.36,11.34,11.35,246900.0,7.5285,7.5352,7.5219,7.5285,246900.0
2015-05-21 13:45:00,11.35,11.35,11.34,11.35,6700.0,7.5285,7.5285,7.5219,7.5285,6700.0
2015-05-21 13:50:00,11.35,11.36,11.34,11.36,25400.0,7.5285,7.5352,7.5219,7.5352,25400.0
2015-05-21 13:55:00,11.36,11.36,11.34,11.35,40100.0,7.5352,7.5352,7.5219,7.5285,40100.0
2015-05-21 14:00:00,11.36,11.37,11.35,11.37,54400.0,7.5352,7.5418,7.5285,7.5418,54400.0
2015-05-21 14:05:00,11.36,11.37,11.36,11.37,19600.0,7.5352,7.5418,7.5352,7.5418,19600.0
2015-05-21 14:10:00,11.37,11.37,11.36,11.37,8400.0,7.5418,7.5418,7.5352,7.5418,8400.0
2015-05-21 14:15:00,11.37,11.38,11.36,11.38,44900.0,7.5418,7.5484,7.5352,7.5484,44900.0
2015-05-21 14:20:00,11.38,11.38,11.37,11.38,23000.0,7.5484,7.5484,7.5418,7.5484,23000.0
2015-05-21 14:25:00,11.38,11.39,11.37,11.38,37200.0,7.5484,7.5551,7.5418,7.5484,37200.0
2015-05-21 14:30:00,11.38,11.39,11.37,11.38,19600.0,7.5484,7.5551,7.5418,7.5484,19600.0
2015-05-21 14:35:00,11.38,11.39,11.37,11.38,18300.0,7.5484,7.5551,7.5418,7.5484,18300.0
2015-05-21 14:40:00,11.38,11.39,11.36,11.37,103800.0,7.5484,7.5551,7.5352,7.5418,103800.0
2015-05-21 14:45:00,11.37,11.38,11.37,11.37,40000.0,7.5418,7.5484,7.5418,7.5418,40000.0
2015-05-21 14:50:00,11.37,11.38,11.37,11.37,15900.0,7.5418,7.5484,7.5418,7.5418,15900.0
2015-05-21 14:55:00,11.38,11.38,11.37,11.37,9200.0,7.5484,7.5484,7.5418,7.5418,9200.0
2015-05-21 15:00:00,11.38,11.38,11.36,11.36,23400.0,7.5484,7.5484,7.5352,7.5352,23400.0
2015-05-21 15:05:00,11.36,11.37,11.35,11.36,47400.0,7.5352,7.5418,7.5285,7.5352,47400.0
2015-05-21 15:10:00,11.36,11.36,11.34,11.34,73600.0,7.5352,7.5352,7.5219,7.5219,73600.0
2015-05-21 15:15:00,11.34,11.35,11.33,11.33,45000.0,7.5219,7.5285,7.5153,7.5153,45000.0
2015-05-21 15:20:00,11.33,11.34,11.32,11.32,43100.0,7.5153,7.5219,7.5086,7.5086,43100.0
2015-05-21 15:25:00,11.32,11.35,11.32,11.35,244500.0,7.5086,7.5285,7.5086,7.5285,244500.0
2015-05-21 15:30:00,11.35,11.35,11.34,11.35,13400.0,7.5285,7.5285,7.5219,7.5285,13400.0
2015-05-21 15:35:00,11.35,11.37,11.34,11.36,128900.0,7.5285,7.5418,7.5219,7.5352,128900.0
2015-05-21 15:40:00,11.36,11.38,11.36,11.36,96100.0,7.5352,7.5484,7.5352,7.5352,96100.0
2015-05-21 15:45:00,11.37,11.37,11.36,11.36,19300.0,7.5418,7.5418,7.5352,7.5352,19300.0
2015-05-21 15:50:00,11.36,11.36,11.34,11.36,263200.0,7.5352,7.5352,7.5219,7.5352,263200.0
2015-05-21 15:55:00,11.35,11.36,11.34,11.34,199800.0,7.5285,7.5352,7.5219,7.5219,199800.0
2015-05-22 09:30:00,11.34,11.4,11.31,11.34,87000.0,7.5219,7.5617,7.502,7.5219,87000.0
2015-05-22 09:35:00,11.35,11.37,11.32,11.34,277100.0,7.5285,7.5418,7.5086,7.5219,277100.0
2015-05-22 09:40:00,11.34,11.35,11.31,11.32,191700.0,7.5219,7.5285,7.502,7.5086,191700.0
2015-05-22 09:45:00,11.32,11.35,11.32,11.35,59700.0,7.5086,7.5285,7.5086,7.5285,59700.0
2015-05-22 09:50:00,11.34,11.35,11.33,11.33,41900.0,7.5219,7.5285,7.5153,7.5153,41900.0
2015-05-22 09:55:00,11.33,11.34,11.32,11.33,35100.0,7.5153,7.5219,7.5086,7.5153,35100.0
2015-05-22 10:00:00,11.32,11.33,11.3,11.31,124000.0,7.5086,7.5153,7.4954,7.502,124000.0
2015-05-22 10:05:00,11.31,11.34,11.3,11.32,111600.0,7.502,7.5219,7.4954,7.5086,111600.0
2015-05-22 10:10:00,11.32,11.33,11.32,11.32,3800.0,7.5086,7.5153,7.5086,7.5086,3800.0
2015-05-22 10:15:00,11.32,11.33,11.32,11.32,11700.0,7.5086,7.5153,7.5086,7.5086,11700.0
2015-05-22 10:20:00,11.32,11.33,11.31,11.32,38300.0,7.5086,7.5153,7.502,7.5086,38300.0
2015-05-22 10:25:00,11.33,11.33,11.32,11.32,35700.0,7.5153,7.5153,7.5086,7.5086,35700.0
2015-05-22 10:30:00,11.33,11.33,11.31,11.32,38400.0,7.5153,7.5153,7.502,7.5086,38400.0
2015-05-22 10:35:00,11.32,11.33,11.32,11.32,33600.0,7.5086,7.5153,7.5086,7.5086,33600.0
2015-05-22 10:40:00,11.33,11.34,11.32,11.34,26500.0,7.5153,7.5219,7.5086,7.5219,26500.0
2015-05-22 10:45:00,11.33,11.34,11.33,11.33,25100.0,7.5153,7.5219,7.5153,7.5153,25100.0
2015-05-22 10:50:00,11.33,11.34,11.32,11.33,49000.0,7.5153,7.5219,7.5086,7.5153,49000.0
2015-05-22 10:55:00,11.33,11.34,11.32,11.33,14300.0,7.5153,7.5219,7.5086,7.5153,14300.0
2015-05-22 11:00:00,11.32,11.33,11.32,11.33,57600.0,7.5086,7.5153,7.5086,7.5153,57600.0
2015-05-22 11:05:00,11.33,11.33,11.31,11.31,87400.0,7.5153,7.5153,7.502,7.502,87400.0
2015-05-22 11:10:00,11.31,11.33,11.31,11.32,57700.0,7.502,7.5153,7.502,7.5086,57700.0
2015-05-22 11:15:00,11.32,11.33,11.3,11.3,61900.0,7.5086,7.5153,7.4954,7.4954,61900.0
2015-05-22 11:20:00,11.3,11.31,11.29,11.3,39000.0,7.4954,7.502,7.4887,7.4954,39000.0
2015-05-22 11:25:00,11.3,11.31,11.29,11.31,44100.0,7.4954,7.502,7.4887,7.502,44100.0
2015-05-22 11:30:00,11.31,11.32,11.3,11.3,31800.0,7.502,7.5086,7.4954,7.4954,31800.0
2015-05-22 11:35:00,11.31,11.31,11.29,11.3,54000.0,7.502,7.502,7.4887,7.4954,54000.0
2015-05-22 11:40:00,11.3,11.31,11.29,11.29,82000.0,7.4954,7.502,7.4887,7.4887,82000.0
2015-05-22 11:45:00,11.3,11.3,11.29,11.29,34600.0,7.4954,7.4954,7.4887,7.4887,34600.0
2015-05-22 11:50:00,11.29,11.32,11.29,11.32,23400.0,7.4887,7.5086,7.4887,7.5086,23400.0
2015-05-22 11:55:00,11.31,11.33,11.3,11.33,175000.0,7.502,7.5153,7.4954,7.5153,175000.0
2015-05-22 12:00:00,11.32,11.33,11.31,11.31,57500.0,7.5086,7.5153,7.502,7.502,57500.0
2015-05-22 12:05:00,11.32,11.33,11.31,11.33,49900.0,7.5086,7.5153,7.502,7.5153,49900.0
2015-05-22 12:10:00,11.33,11.34,11.32,11.33,38000.0,7.5153,7.5219,7.5086,7.5153,38000.0
2015-05-22 12:15:00,11.33,11.34,11.33,11.33,14800.0,7.5153,7.5219,7.5153,7.5153,14800.0
2015-05-22 12:20:00,11.33,11.34,11.33,11.33,7800.0,7.5153,7.5219,7.5153,7.5153,7800.0
2015-05-22 12:25:00,11.33,11.34,11.33,11.34,23800.0,7.5153,7.5219,7.5153,7.5219,23800.0
2015-05-22 12:30:00,11.34,11.34,11.33,11.33,11600.0,7.5219,7.5219,7.5153,7.5153,11600.0
2015-05-22 12:35:00,11.34,11.34,11.33,11.34,2300.0,7.5219,7.5219,7.5153,7.5219,2300.0
2015-05-22 12:40:00,11.34,11.34,11.32,11.32,25600.0,7.5219,7.5219,7.5086,7.5086,25600.0
2015-05-22 12:45:00,11.33,11.33,11.3,11.3,58500.0,7.5153,7.5153,7.4954,7.4954,58500.0
2015-05-22 12:50:00,11.3,11.32,11.3,11.32,22800.0,7.4954,7.5086,7.4954,7.5086,22800.0
2015-05-22 12:55:00,11.32,11.32,11.31,11.31,20600.0,7.5086,7.5086,7.502,7.502,20600.0
2015-05-22 13:00:00,11.31,11.33,11.3,11.31,136800.0,7.502,7.5153,7.4954,7.502,136800.0
2015-05-22 13:05:00,11.31,11.33,11.31,11.31,64200.0,7.502,7.5153,7.502,7.502,64200.0
2015-05-22 13:10:00,11.32,11.32,11.3,11.3,24600.0,7.5086,7.5086,7.4954,7.4954,24600.0
2015-05-22 13:15:00,11.3,11.31,11.29,11.31,57300.0,7.4954,7.502,7.4887,7.502,57300.0
2015-05-22 13:20:00,11.3,11.32,11.3,11.32,34200.0,7.4954,7.5086,7.4954,7.5086,34200.0
2015-05-22 13:25:00,11.32,11.32,11.3,11.31,33600.0,7.5086,7.5086,7.4954,7.502,33600.0
2015-05-22 13:30:00,11.3,11.33,11.3,11.32,35700.0,7.4954,7.5153,7.4954,7.5086,35700.0
2015-05-22 13:35:00,11.32,11.33,11.3,11.31,43800.0,7.5086,7.5153,7.4954,7.502,43800.0
2015-05-22 13:40:00,11.31,11.32,11.3,11.32,20400.0,7.502,7.5086,7.4954,7.5086,20400.0
2015-05-22 13:45:00,11.32,11.32,11.3,11.31,29300.0,7.5086,7.5086,7.4954,7.502,29300.0
2015-05-22 13:50:00,11.3,11.32,11.3,11.31,46100.0,7.4954,7.5086,7.4954,7.502,46100.0
2015-05-22 13:55:00,11.31,11.32,11.3,11.3,19400.0,7.502,7.5086,7.4954,7.4954,19400.0
2015-05-22 14:00:00,11.3,11.31,11.29,11.3,44100.0,7.4954,7.502,7.4887,7.4954,44100.0
2015-05-22 14:05:00,11.3,11.31,11.3,11.3,20100.0,7.4954,7.502,7.4954,7.4954,20100.0
2015-05-22 14:10:00,11.3,11.31,11.3,11.3,17600.0,7.4954,7.502,7.4954,7.4954,17600.0
2015-05-22 14:15:00,11.3,11.31,11.3,11.31,17300.0,7.4954,7.502,7.4954,7.502,17300.0
2015-05-22 14:20:00,11.3,11.31,11.3,11.3,11100.0,7.4954,7.502,7.4954,7.4954,11100.0
2015-05-22 14:25:00,11.3,11.31,11.3,11.3,26800.0,7.4954,7.502,7.4954,7.4954,26800.0
2015-05-22 14:30:00,11.3,11.31,11.3,11.3,4600.0,7.4954,7.502,7.4954,7.4954,4600.0
2015-05-22 14:35:00,11.3,11.31,11.3,11.3,24600.0,7.4954,7.502,7.4954,7.4954,24600.0
2015-05-22 14:40:00,11.3,11.31,11.29,11.29,39700.0,7.4954,7.502,7.4887,7.4887,39700.0
2015-05-22 14:45:00,11.29,11.3,11.29,11.3,13900.0,7.4887,7.4954,7.4887,7.4954,13900.0
2015-05-22 14:50:00,11.29,11.3,11.29,11.3,18000.0,7.4887,7.4954,7.4887,7.4954,18000.0
2015-05-22 14:55:00,11.3,11.3,11.29,11.29,5800.0,7.4954,7.4954,7.4887,7.4887,5800.0
2015-05-22 15:00:00,11.29,11.3,11.29,11.3,30300.0,7.4887,7.4954,7.4887,7.4954,30300.0
2015-05-22 15:05:00,11.29,11.31,11.29,11.3,24100.0,7.4887,7.502,7.4887,7.4954,24100.0
2015-05-22 15:10:00,11.31,11.31,11.3,11.3,43900.0,7.502,7.502,7.4954,7.4954,43900.0
2015-05-22 15:15:00,11.3,11.31,11.29,11.29,72800.0,7.4954,7.502,7.4887,7.4887,72800.0
2015-05-22 15:20:00,11.3,11.31,11.29,11.3,31700.0,7.4954,7.502,7.4887,7.4954,31700.0
2015-05-22 15:25:00,11.31,11.31,11.29,11.29,274700.0,7.502,7.502,7.4887,7.4887,274700.0
2015-05-22 15:30:00,11.29,11.3,11.29,11.29,11600.0,7.4887,7.4954,7.4887,7.4887,11600.0
2015-05-22 15:35:00,11.29,11.3,11.29,11.29,200700.0,7.4887,7.4954,7.4887,7.4887,200700.0
2015-05-22 15:40:00,11.29,11.3,11.29,11.29,107600.0,7.4887,7.4954,7.4887,7.4887,107600.0
2015-05-22 15:45:00,11.29,11.3,11.28,11.29,104500.0,7.4887,7.4954,7.4821,7.4887,104500.0
2015-05-22 15:50:00,11.29,11.29,11.27,11.28,120500.0,7.4887,7.4887,7.4755,7.4821,120500.0
2015-05-22 15:55:00,11.27,11.28,11.26,11.26,368100.0,7.4755,7.4821,7.4689,7.4689,368100.0
2015-05-26 09:30:00,11.17,11.23,11.16,11.19,491600.0,7.4092,7.449,7.4025,7.4224,491600.0
2015-05-26 09:35:00,11.19,11.21,11.15,11.2,297400.0,7.4224,7.4357,7.3959,7.4291,297400.0
2015-05-26 09:40:00,11.19,11.2,11.17,11.2,252600.0,7.4224,7.4291,7.4092,7.4291,252600.0
2015-05-26 09:45:00,11.2,11.21,11.17,11.18,251600.0,7.4291,7.4357,7.4092,7.4158,251600.0
2015-05-26 09:50:00,11.17,11.18,11.16,11.18,43600.0,7.4092,7.4158,7.4025,7.4158,43600.0
2015-05-26 09:55:00,11.18,11.19,11.17,11.19,58800.0,7.4158,7.4224,7.4092,7.4224,58800.0
2015-05-26 10:00:00,11.19,11.22,11.18,11.22,208400.0,7.4224,7.4423,7.4158,7.4423,208400.0
2015-05-26 10:05:00,11.22,11.22,11.19,11.21,90700.0,7.4423,7.4423,7.4224,7.4357,90700.0
2015-05-26 10:10:00,11.2,11.23,11.19,11.21,194000.0,7.4291,7.449,7.4224,7.4357,194000.0
2015-05-26 10:15:00,11.21,11.22,11.19,11.2,192000.0,7.4357,7.4423,7.4224,7.4291,192000.0
2015-05-26 10:20:00,11.21,11.21,11.2,11.21,24000.0,7.4357,7.4357,7.4291,7.4357,24000.0
2015-05-26 10:25:00,11.2,11.21,11.19,11.2,72100.0,7.4291,7.4357,7.4224,7.4291,72100.0
2015-05-26 10:30:00,11.2,11.21,11.2,11.2,53900.0,7.4291,7.4357,7.4291,7.4291,53900.0
2015-05-26 10:35:00,11.2,11.2,11.17,11.17,56800.0,7.4291,7.4291,7.4092,7.4092,56800.0
2015-05-26 10:40:00,11.17,11.18,11.17,11.18,37800.0,7.4092,7.4158,7.4092,7.4158,37800.0
2015-05-26 10:45:00,11.17,11.18,11.16,11.16,42300.0,7.4092,7.4158,7.4025,7.4025,42300.0
2015-05-26 10:50:00,11.16,11.17,11.14,11.14,131800.0,7.4025,7.4092,7.3893,7.3893,131800.0
2015-05-26 10:55:00,11.15,11.16,11.14,11.16,114200.0,7.3959,7.4025,7.3893,7.4025,114200.0
2015-05-26 11:00:00,11.16,11.16,11.14,11.14,104800.0,7.4025,7.4025,7.3893,7.3893,104800.0
2015-05-26 11:05:00,11.14,11.16,11.14,11.15,155600.0,7.3893,7.4025,7.3893,7.3959,155600.0
2015-05-26 11:10:00,11.15,11.15,11.14,11.15,80300.0,7.3959,7.3959,7.3893,7.3959,80300.0
2015-05-26 11:15:00,11.15,11.15,11.14,11.14,88400.0,7.3959,7.3959,7.3893,7.3893,88400.0
2015-05-26 11:20:00,11.14,11.16,11.14,11.16,135400.0,7.3893,7.4025,7.3893,7.4025,135400.0
2015-05-26 11:25:00,11.16,11.17,11.15,11.16,242300.0,7.4025,7.4092,7.3959,7.4025,242300.0
2015-05-26 11:30:00,11.15,11.16,11.13,11.14,525500.0,7.3959,7.4025,7.3826,7.3893,525500.0
2015-05-26 11:35:00,11.15,11.16,11.14,11.16,114000.0,7.3959,7.4025,7.3893,7.4025,114000.0
2015-05-26 11:40:00,11.15,11.16,11.14,11.16,176900.0,7.3959,7.4025,7.3893,7.4025,176900.0
2015-05-26 11:45:00,11.15,11.16,11.14,11.16,103100.0,7.3959,7.4025,7.3893,7.4025,103100.0
2015-05-26 11:50:00,11.16,11.16,11.14,11.15,25900.0,7.4025,7.4025,7.3893,7.3959,25900.0
2015-05-26 11:55:00,11.15,11.16,11.14,11.15,74100.0,7.3959,7.4025,7.3893,7.3959,74100.0
2015-05-26 12:00:00,11.16,11.16,11.14,11.15,69100.0,7.4025,7.4025,7.3893,7.3959,69100.0
2015-05-26 12:05:00,11.15,11.15,11.14,11.15,52300.0,7.3959,7.3959,7.3893,7.3959,52300.0
2015-05-26 12:10:00,11.15,11.16,11.14,11.16,106800.0,7.3959,7.4025,7.3893,7.4025,106800.0
2015-05-26 12:15:00,11.16,11.16,11.15,11.16,47600.0,7.4025,7.4025,7.3959,7.4025,47600.0
2015-05-26 12:20:00,11.16,11.16,11.14,11.15,220400.0,7.4025,7.4025,7.3893,7.3959,220400.0
2015-05-26 12:25:00,11.15,11.15,11.14,11.15,16300.0,7.3959,7.3959,7.3893,7.3959,16300.0
2015-05-26 12:30:00,11.15,11.15,11.14,11.14,41500.0,7.3959,7.3959,7.3893,7.3893,41500.0
2015-05-26 12:35:00,11.14,11.15,11.13,11.13,30700.0,7.3893,7.3959,7.3826,7.3826,30700.0
2015-05-26 12:40:00,11.13,11.15,11.13,11.15,40900.0,7.3826,7.3959,7.3826,7.3959,40900.0
2015-05-26 12:45:00,11.15,11.15,11.14,11.15,99000.0,7.3959,7.3959,7.3893,7.3959,99000.0
2015-05-26 12:50:00,11.15,11.15,11.14,11.14,36400.0,7.3959,7.3959,7.3893,7.3893,36400.0
2015-05-26 12:55:00,11.15,11.15,11.14,11.15,17300.0,7.3959,7.3959,7.3893,7.3959,17300.0
2015-05-26 13:00:00,11.15,11.17,11.14,11.16,460900.0,7.3959,7.4092,7.3893,7.4025,460900.0
2015-05-26 13:05:00,11.16,11.16,11.15,11.16,59000.0,7.4025,7.4025,7.3959,7.4025,59000.0
2015-05-26 13:10:00,11.16,11.16,11.15,11.16,34200.0,7.4025,7.4025,7.3959,7.4025,34200.0
2015-05-26 13:15:00,11.16,11.16,11.15,11.16,227300.0,7.4025,7.4025,7.3959,7.4025,227300.0
2015-05-26 13:20:00,11.16,11.16,11.15,11.16,180800.0,7.4025,7.4025,7.3959,7.4025,180800.0
2015-05-26 13:25:00,11.16,11.17,11.15,11.16,286600.0,7.4025,7.4092,7.3959,7.4025,286600.0
2015-05-26 13:30:00,11.16,11.17,11.15,11.16,32400.0,7.4025,7.4092,7.3959,7.4025,32400.0
2015-05-26 13:35:00,11.16,11.16,11.15,11.15,9400.0,7.4025,7.4025,7.3959,7.3959,9400.0
2015-05-26 13:40:00,11.16,11.17,11.15,11.17,49300.0,7.4025,7.4092,7.3959,7.4092,49300.0
2015-05-26 13:45:00,11.17,11.17,11.15,11.16,309400.0,7.4092,7.4092,7.3959,7.4025,309400.0
2015-05-26 13:50:00,11.16,11.17,11.15,11.17,119400.0,7.4025,7.4092,7.3959,7.4092,119400.0
2015-05-26 13:55:00,11.17,11.17,11.15,11.16,22100.0,7.4092,7.4092,7.3959,7.4025,22100.0
2015-05-26 14:00:00,11.16,11.17,11.15,11.17,91900.0,7.4025,7.4092,7.3959,7.4092,91900.0
2015-05-26 14:05:00,11.17,11.17,11.16,11.16,50000.0,7.4092,7.4092,7.4025,7.4025,50000.0
2015-05-26 14:10:00,11.15,11.17,11.15,11.15,112800.0,7.3959,7.4092,7.3959,7.3959,112800.0
2015-05-26 14:15:00,11.16,11.17,11.15,11.17,93600.0,7.4025,7.4092,7.3959,7.4092,93600.0
2015-05-26 14:20:00,11.17,11.17,11.15,11.17,186300.0,7.4092,7.4092,7.3959,7.4092,186300.0
2015-05-26 14:25:00,11.17,11.17,11.15,11.16,234100.0,7.4092,7.4092,7.3959,7.4025,234100.0
2015-05-26 14:30:00,11.16,11.17,11.15,11.17,42400.0,7.4025,7.4092,7.3959,7.4092,42400.0
2015-05-26 14:35:00,11.17,11.18,11.16,11.17,38000.0,7.4092,7.4158,7.4025,7.4092,38000.0
2015-05-26 14:40:00,11.17,11.18,11.17,11.18,28600.0,7.4092,7.4158,7.4092,7.4158,28600.0
2015-05-26 14:45:00,11.17,11.18,11.16,11.16,250800.0,7.4092,7.4158,7.4025,7.4025,250800.0
2015-05-26 14:50:00,11.16,11.17,11.16,11.16,18400.0,7.4025,7.4092,7.4025,7.4025,18400.0
2015-05-26 14:55:00,11.16,11.17,11.15,11.16,138900.0,7.4025,7.4092,7.3959,7.4025,138900.0
2015-05-26 15:00:00,11.15,11.18,11.15,11.18,171300.0,7.3959,7.4158,7.3959,7.4158,171300.0
2015-05-26 15:05:00,11.18,11.18,11.16,11.18,156700.0,7.4158,7.4158,7.4025,7.4158,156700.0
2015-05-26 15:10:00,11.18,11.18,11.17,11.18,37300.0,7.4158,7.4158,7.4092,7.4158,37300.0
2015-05-26 15:15:00,11.18,11.19,11.17,11.18,365400.0,7.4158,7.4224,7.4092,7.4158,365400.0
2015-05-26 15:20:00,11.18,11.18,11.17,11.17,124300.0,7.4158,7.4158,7.4092,7.4092,124300.0
2015-05-26 15:25:00,11.17,11.18,11.16,11.16,237300.0,7.4092,7.4158,7.4025,7.4025,237300.0
2015-05-26 15:30:00,11.16,11.17,11.16,11.17,183500.0,7.4025,7.4092,7.4025,7.4092,183500.0
2015-05-26 15:35:00,11.17,11.18,11.16,11.17,214500.0,7.4092,7.4158,7.4025,7.4092,214500.0
2015-05-26 15:40:00,11.17,11.18,11.16,11.17,221500.0,7.4092,7.4158,7.4025,7.4092,221500.0
2015-05-26 15:45:00,11.17,11.17,11.16,11.17,327000.0,7.4092,7.4092,7.4025,7.4092,327000.0
2015-05-26 15:50:00,11.16,11.17,11.13,11.13,460400.0,7.4025,7.4092,7.3826,7.3826,460400.0
2015-05-26 15:55:00,11.13,11.14,11.13,11.13,835600.0,7.3826,7.3893,7.3826,7.3826,835600.0
2015-05-27 09:30:00,11.14,11.19,11.12,11.19,291300.0,7.3893,7.4224,7.376,7.4224,291300.0
2015-05-27 09:35:00,11.18,11.21,11.17,11.18,208200.0,7.4158,7.4357,7.4092,7.4158,208200.0
2015-05-27 09:40:00,11.18,11.2,11.16,11.19,263600.0,7.4158,7.4291,7.4025,7.4224,263600.0
2015-05-27 09:45:00,11.19,11.22,11.18,11.21,230400.0,7.4224,7.4423,7.4158,7.4357,230400.0
2015-05-27 09:50:00,11.21,11.27,11.21,11.26,237300.0,7.4357,7.4755,7.4357,7.4689,237300.0
2015-05-27 09:55:00,11.26,11.28,11.24,11.24,427400.0,7.4689,7.4821,7.4556,7.4556,427400.0
2015-05-27 10:00:00,11.24,11.25,11.23,11.25,101300.0,7.4556,7.4622,7.449,7.4622,101300.0
2015-05-27 10:05:00,11.24,11.25,11.22,11.23,105700.0,7.4556,7.4622,7.4423,7.449,105700.0
2015-05-27 10:10:00,11.23,11.24,11.21,11.21,489400.0,7.449,7.4556,7.4357,7.4357,489400.0
2015-05-27 10:15:00,11.21,11.22,11.19,11.21,193800.0,7.4357,7.4423,7.4224,7.4357,193800.0
2015-05-27 10:20:00,11.21,11.22,11.2,11.21,385800.0,7.4357,7.4423,7.4291,7.4357,385800.0
2015-05-27 10:25:00,11.21,11.23,11.21,11.21,42500.0,7.4357,7.449,7.4357,7.4357,42500.0
2015-05-27 10:30:00,11.21,11.23,11.21,11.22,57300.0,7.4357,7.449,7.4357,7.4423,57300.0
2015-05-27 10:35:00,11.22,11.23,11.2,11.23,230300.0,7.4423,7.449,7.4291,7.449,230300.0
2015-05-27 10:40:00,11.22,11.23,11.22,11.22,47600.0,7.4423,7.449,7.4423,7.4423,47600.0
2015-05-27 10:45:00,11.22,11.22,11.21,11.21,31100.0,7.4423,7.4423,7.4357,7.4357,31100.0
2015-05-27 10:50:00,11.21,11.22,11.21,11.22,10300.0,7.4357,7.4423,7.4357,7.4423,10300.0
2015-05-27 10:55:00,11.21,11.24,11.21,11.23,91000.0,7.4357,7.4556,7.4357,7.449,91000.0
2015-05-27 11:00:00,11.24,11.24,11.23,11.24,20300.0,7.4556,7.4556,7.449,7.4556,20300.0
2015-05-27 11:05:00,11.24,11.25,11.23,11.23,84600.0,7.4556,7.4622,7.449,7.449,84600.0
2015-05-27 11:10:00,11.24,11.24,11.22,11.23,331400.0,7.4556,7.4556,7.4423,7.449,331400.0
2015-05-27 11:15:00,11.23,11.24,11.22,11.23,49400.0,7.449,7.4556,7.4423,7.449,49400.0
2015-05-27 11:20:00,11.23,11.23,11.21,11.23,361400.0,7.449,7.449,7.4357,7.449,361400.0
2015-05-27 11:25:00,11.23,11.23,11.22,11.22,67500.0,7.449,7.449,7.4423,7.4423,67500.0
2015-05-27 11:30:00,11.23,11.23,11.22,11.23,46700.0,7.449,7.449,7.4423,7.449,46700.0
2015-05-27 11:35:00,11.23,11.23,11.22,11.23,11000.0,7.449,7.449,7.4423,7.449,11000.0
2015-05-27 11:40:00,11.22,11.24,11.22,11.24,286000.0,7.4423,7.4556,7.4423,7.4556,286000.0
2015-05-27 11:45:00,11.24,11.24,11.23,11.24,39100.0,7.4556,7.4556,7.449,7.4556,39100.0
2015-05-27 11:50:00,11.24,11.24,11.23,11.23,6000.0,7.4556,7.4556,7.449,7.449,6000.0
2015-05-27 11:55:00,11.23,11.24,11.23,11.23,19900.0,7.449,7.4556,7.449,7.449,19900.0
2015-05-27 12:00:00,11.24,11.24,11.23,11.23,14400.0,7.4556,7.4556,7.449,7.449,14400.0
2015-05-27 12:05:00,11.23,11.24,11.23,11.24,25200.0,7.449,7.4556,7.449,7.4556,25200.0
2015-05-27 12:10:00,11.24,11.24,11.23,11.23,15900.0,7.4556,7.4556,7.449,7.449,15900.0
2015-05-27 12:15:00,11.24,11.24,11.23,11.24,28400.0,7.4556,7.4556,7.449,7.4556,28400.0
2015-05-27 12:20:00,11.24,11.24,11.23,11.24,31500.0,7.4556,7.4556,7.449,7.4556,31500.0
2015-05-27 12:25:00,11.24,11.24,11.22,11.23,518200.0,7.4556,7.4556,7.4423,7.449,518200.0
2015-05-27 12:30:00,11.24,11.25,11.23,11.24,126300.0,7.4556,7.4622,7.449,7.4556,126300.0
2015-05-27 12:35:00,11.23,11.24,11.23,11.24,157700.0,7.449,7.4556,7.449,7.4556,157700.0
2015-05-27 12:40:00,11.24,11.24,11.23,11.24,19700.0,7.4556,7.4556,7.449,7.4556,19700.0
2015-05-27 12:45:00,11.24,11.24,11.23,11.24,13700.0,7.4556,7.4556,7.449,7.4556,13700.0
2015-05-27 12:50:00,11.24,11.24,11.23,11.23,15700.0,7.4556,7.4556,7.449,7.449,15700.0
2015-05-27 12:55:00,11.23,11.24,11.23,11.23,25900.0,7.449,7.4556,7.449,7.449,25900.0
2015-05-27 13:00:00,11.23,11.24,11.23,11.24,20300.0,7.449,7.4556,7.449,7.4556,20300.0
2015-05-27 13:05:00,11.24,11.24,11.23,11.24,70400.0,7.4556,7.4556,7.449,7.4556,70400.0
2015-05-27 13:10:00,11.24,11.25,11.23,11.24,285900.0,7.4556,7.4622,7.449,7.4556,285900.0
2015-05-27 13:15:00,11.25,11.25,11.23,11.24,146400.0,7.4622,7.4622,7.449,7.4556,146400.0
2015-05-27 13:20:00,11.24,11.25,11.23,11.24,133400.0,7.4556,7.4622,7.449,7.4556,133400.0
2015-05-27 13:25:00,11.24,11.24,11.23,11.24,147600.0,7.4556,7.4556,7.449,7.4556,147600.0
2015-05-27 13:30:00,11.24,11.24,11.23,11.24,3700.0,7.4556,7.4556,7.449,7.4556,3700.0
2015-05-27 13:35:00,11.24,11.24,11.23,11.24,239700.0,7.4556,7.4556,7.449,7.4556,239700.0
2015-05-27 13:40:00,11.24,11.24,11.23,11.24,21400.0,7.4556,7.4556,7.449,7.4556,21400.0
2015-05-27 13:45:00,11.24,11.24,11.23,11.24,27900.0,7.4556,7.4556,7.449,7.4556,27900.0
2015-05-27 13:50:00,11.23,11.25,11.22,11.24,448700.0,7.449,7.4622,7.4423,7.4556,448700.0
2015-05-27 13:55:00,11.24,11.24,11.23,11.23,12900.0,7.4556,7.4556,7.449,7.449,12900.0
2015-05-27 14:00:00,11.24,11.24,11.23,11.24,38900.0,7.4556,7.4556,7.449,7.4556,38900.0
2015-05-27 14:05:00,11.23,11.25,11.23,11.25,264400.0,7.449,7.4622,7.449,7.4622,264400.0
2015-05-27 14:10:00,11.25,11.26,11.24,11.26,140300.0,7.4622,7.4689,7.4556,7.4689,140300.0
2015-05-27 14:15:00,11.26,11.26,11.25,11.25,9200.0,7.4689,7.4689,7.4622,7.4622,9200.0
2015-05-27 14:20:00,11.26,11.26,11.25,11.26,22500.0,7.4689,7.4689,7.4622,7.4689,22500.0
2015-05-27 14:25:00,11.26,11.27,11.25,11.27,75700.0,7.4689,7.4755,7.4622,7.4755,75700.0
2015-05-27 14:30:00,11.27,11.27,11.26,11.27,23600.0,7.4755,7.4755,7.4689,7.4755,23600.0
2015-05-27 14:35:00,11.26,11.27,11.26,11.26,10000.0,7.4689,7.4755,7.4689,7.4689,10000.0
2015-05-27 14:40:00,11.27,11.28,11.26,11.28,31000.0,7.4755,7.4821,7.4689,7.4821,31000.0
2015-05-27 14:45:00,11.28,11.28,11.26,11.27,121300.0,7.4821,7.4821,7.4689,7.4755,121300.0
2015-05-27 14:50:00,11.26,11.27,11.25,11.25,135300.0,7.4689,7.4755,7.4622,7.4622,135300.0
2015-05-27 14:55:00,11.25,11.26,11.25,11.25,19300.0,7.4622,7.4689,7.4622,7.4622,19300.0
2015-05-27 15:00:00,11.25,11.26,11.25,11.26,35900.0,7.4622,7.4689,7.4622,7.4689,35900.0
2015-05-27 15:05:00,11.26,11.27,11.25,11.27,56000.0,7.4689,7.4755,7.4622,7.4755,56000.0
2015-05-27 15:10:00,11.27,11.27,11.26,11.27,14500.0,7.4755,7.4755,7.4689,7.4755,14500.0
2015-05-27 15:15:00,11.27,11.29,11.26,11.28,458400.0,7.4755,7.4887,7.4689,7.4821,458400.0
2015-05-27 15:20:00,11.28,11.28,11.27,11.28,39200.0,7.4821,7.4821,7.4755,7.4821,39200.0
2015-05-27 15:25:00,11.28,11.29,11.27,11.29,200200.0,7.4821,7.4887,7.4755,7.4887,200200.0
2015-05-27 15:30:00,11.29,11.29,11.27,11.28,100200.0,7.4887,7.4887,7.4755,7.4821,100200.0
2015-05-27 15:35:00,11.27,11.28,11.27,11.28,39400.0,7.4755,7.4821,7.4755,7.4821,39400.0
2015-05-27 15:40:00,11.28,11.28,11.27,11.28,41900.0,7.4821,7.4821,7.4755,7.4821,41900.0
2015-05-27 15:45:00,11.27,11.29,11.27,11.29,184900.0,7.4755,7.4887,7.4755,7.4887,184900.0
2015-05-27 15:50:00,11.29,11.3,11.28,11.3,329000.0,7.4887,7.4954,7.4821,7.4954,329000.0
2015-05-27 15:55:00,11.29,11.3,11.27,11.27,504000.0,7.4887,7.4954,7.4755,7.4755,504000.0
2015-05-28 09:30:00,11.24,11.29,11.24,11.28,113600.0,7.4556,7.4887,7.4556,7.4821,113600.0
2015-05-28 09:35:00,11.28,11.28,11.25,11.26,242900.0,7.4821,7.4821,7.4622,7.4689,242900.0
2015-05-28 09:40:00,11.27,11.29,11.26,11.28,126600.0,7.4755,7.4887,7.4689,7.4821,126600.0
2015-05-28 09:45:00,11.29,11.3,11.28,11.28,195300.0,7.4887,7.4954,7.4821,7.4821,195300.0
2015-05-28 09:50:00,11.29,11.29,11.28,11.28,62700.0,7.4887,7.4887,7.4821,7.4821,62700.0
2015-05-28 09:55:00,11.28,11.28,11.25,11.26,200800.0,7.4821,7.4821,7.4622,7.4689,200800.0
2015-05-28 10:00:00,11.26,11.27,11.24,11.26,69300.0,7.4689,7.4755,7.4556,7.4689,69300.0
2015-05-28 10:05:00,11.26,11.26,11.25,11.26,32000.0,7.4689,7.4689,7.4622,7.4689,32000.0
2015-05-28 10:10:00,11.26,11.26,11.23,11.24,99700.0,7.4689,7.4689,7.449,7.4556,99700.0
2015-05-28 10:15:00,11.24,11.27,11.23,11.27,59400.0,7.4556,7.4755,7.449,7.4755,59400.0
2015-05-28 10:20:00,11.27,11.27,11.24,11.25,60600.0,7.4755,7.4755,7.4556,7.4622,60600.0
2015-05-28 10:25:00,11.25,11.27,11.24,11.26,172200.0,7.4622,7.4755,7.4556,7.4689,172200.0
2015-05-28 10:30:00,11.26,11.26,11.23,11.24,93200.0,7.4689,7.4689,7.449,7.4556,93200.0
2015-05-28 10:35:00,11.24,11.24,11.21,11.23,120700.0,7.4556,7.4556,7.4357,7.449,120700.0
2015-05-28 10:40:00,11.24,11.25,11.23,11.24,26900.0,7.4556,7.4622,7.449,7.4556,26900.0
2015-05-28 10:45:00,11.25,11.26,11.24,11.25,106600.0,7.4622,7.4689,7.4556,7.4622,106600.0
2015-05-28 10:50:00,11.26,11.26,11.24,11.25,73000.0,7.4689,7.4689,7.4556,7.4622,73000.0
2015-05-28 10:55:00,11.25,11.26,11.23,11.24,240700.0,7.4622,7.4689,7.449,7.4556,240700.0
2015-05-28 11:00:00,11.24,11.25,11.23,11.24,85300.0,7.4556,7.4622,7.449,7.4556,85300.0
2015-05-28 11:05:00,11.23,11.26,11.23,11.26,25800.0,7.449,7.4689,7.449,7.4689,25800.0
2015-05-28 11:10:00,11.26,11.27,11.25,11.26,188400.0,7.4689,7.4755,7.4622,7.4689,188400.0
2015-05-28 11:15:00,11.27,11.27,11.25,11.25,52000.0,7.4755,7.4755,7.4622,7.4622,52000.0
2015-05-28 11:20:00,11.26,11.27,11.24,11.26,83900.0,7.4689,7.4755,7.4556,7.4689,83900.0
2015-05-28 11:25:00,11.27,11.27,11.25,11.26,29400.0,7.4755,7.4755,7.4622,7.4689,29400.0
2015-05-28 11:30:00,11.25,11.27,11.25,11.27,48500.0,7.4622,7.4755,7.4622,7.4755,48500.0
2015-05-28 11:35:00,11.27,11.27,11.24,11.25,59300.0,7.4755,7.4755,7.4556,7.4622,59300.0
2015-05-28 11:40:00,11.25,11.25,11.23,11.23,40800.0,7.4622,7.4622,7.449,7.449,40800.0
2015-05-28 11:45:00,11.24,11.24,11.21,11.21,79600.0,7.4556,7.4556,7.4357,7.4357,79600.0
2015-05-28 11:50:00,11.22,11.24,11.21,11.24,133200.0,7.4423,7.4556,7.4357,7.4556,133200.0
2015-05-28 11:55:00,11.24,11.24,11.22,11.24,44800.0,7.4556,7.4556,7.4423,7.4556,44800.0
2015-05-28 12:00:00,11.23,11.24,11.23,11.23,19600.0,7.449,7.4556,7.449,7.449,19600.0
2015-05-28 12:05:00,11.24,11.24,11.23,11.24,8100.0,7.4556,7.4556,7.449,7.4556,8100.0
2015-05-28 12:10:00,11.24,11.25,11.23,11.25,24600.0,7.4556,7.4622,7.449,7.4622,24600.0
2015-05-28 12:15:00,11.25,11.26,11.24,11.26,34700.0,7.4622,7.4689,7.4556,7.4689,34700.0
2015-05-28 12:20:00,11.26,11.27,11.25,11.27,62300.0,7.4689,7.4755,7.4622,7.4755,62300.0
2015-05-28 12:25:00,11.27,11.27,11.26,11.26,22900.0,7.4755,7.4755,7.4689,7.4689,22900.0
2015-05-28 12:30:00,11.27,11.27,11.24,11.25,70300.0,7.4755,7.4755,7.4556,7.4622,70300.0
2015-05-28 12:35:00,11.25,11.25,11.24,11.25,6100.0,7.4622,7.4622,7.4556,7.4622,6100.0
2015-05-28 12:40:00,11.25,11.26,11.24,11.25,47700.0,7.4622,7.4689,7.4556,7.4622,47700.0
2015-05-28 12:45:00,11.26,11.26,11.24,11.25,66900.0,7.4689,7.4689,7.4556,7.4622,66900.0
2015-05-28 12:50:00,11.25,11.25,11.24,11.25,4200.0,7.4622,7.4622,7.4556,7.4622,4200.0
2015-05-28 12:55:00,11.25,11.26,11.25,11.26,26400.0,7.4622,7.4689,7.4622,7.4689,26400.0
2015-05-28 13:00:00,11.26,11.26,11.25,11.26,78000.0,7.4689,7.4689,7.4622,7.4689,78000.0
2015-05-28 13:05:00,11.26,11.27,11.26,11.27,66200.0,7.4689,7.4755,7.4689,7.4755,66200.0
2015-05-28 13:10:00,11.27,11.27,11.25,11.25,97100.0,7.4755,7.4755,7.4622,7.4622,97100.0
2015-05-28 13:15:00,11.25,11.26,11.24,11.25,37500.0,7.4622,7.4689,7.4556,7.4622,37500.0
2015-05-28 13:20:00,11.24,11.26,11.24,11.26,51400.0,7.4556,7.4689,7.4556,7.4689,51400.0
2015-05-28 13:25:00,11.25,11.27,11.25,11.26,238000.0,7.4622,7.4755,7.4622,7.4689,238000.0
2015-05-28 13:30:00,11.26,11.26,11.24,11.25,92800.0,7.4689,7.4689,7.4556,7.4622,92800.0
2015-05-28 13:35:00,11.25,11.26,11.24,11.26,56200.0,7.4622,7.4689,7.4556,7.4689,56200.0
2015-05-28 13:40:00,11.26,11.27,11.25,11.27,57400.0,7.4689,7.4755,7.4622,7.4755,57400.0
2015-05-28 13:45:00,11.27,11.27,11.25,11.26,102900.0,7.4755,7.4755,7.4622,7.4689,102900.0
2015-05-28 13:50:00,11.26,11.28,11.25,11.28,128600.0,7.4689,7.4821,7.4622,7.4821,128600.0
2015-05-28 13:55:00,11.28,11.28,11.25,11.25,158700.0,7.4821,7.4821,7.4622,7.4622,158700.0
2015-05-28 14:00:00,11.26,11.26,11.25,11.25,6000.0,7.4689,7.4689,7.4622,7.4622,6000.0
2015-05-28 14:05:00,11.26,11.27,11.25,11.27,90900.0,7.4689,7.4755,7.4622,7.4755,90900.0
2015-05-28 14:10:00,11.27,11.27,11.26,11.27,700600.0,7.4755,7.4755,7.4689,7.4755,700600.0
2015-05-28 14:15:00,11.27,11.3,11.26,11.29,309700.0,7.4755,7.4954,7.4689,7.4887,309700.0
2015-05-28 14:20:00,11.29,11.3,11.28,11.29,286000.0,7.4887,7.4954,7.4821,7.4887,286000.0
2015-05-28 14:25:00,11.29,11.3,11.28,11.29,250600.0,7.4887,7.4954,7.4821,7.4887,250600.0
2015-05-28 14:30:00,11.3,11.31,11.29,11.3,138100.0,7.4954,7.502,7.4887,7.4954,138100.0
2015-05-28 14:35:00,11.29,11.31,11.29,11.3,61600.0,7.4887,7.502,7.4887,7.4954,61600.0
2015-05-28 14:40:00,11.3,11.3,11.29,11.29,41300.0,7.4954,7.4954,7.4887,7.4887,41300.0
2015-05-28 14:45:00,11.3,11.3,11.29,11.3,16400.0,7.4954,7.4954,7.4887,7.4954,16400.0
2015-05-28 14:50:00,11.3,11.31,11.29,11.31,48400.0,7.4954,7.502,7.4887,7.502,48400.0
2015-05-28 14:55:00,11.31,11.31,11.3,11.31,12300.0,7.502,7.502,7.4954,7.502,12300.0
2015-05-28 15:00:00,11.31,11.32,11.3,11.32,86400.0,7.502,7.5086,7.4954,7.5086,86400.0
2015-05-28 15:05:00,11.32,11.32,11.31,11.32,14000.0,7.5086,7.5086,7.502,7.5086,14000.0
2015-05-28 15:10:00,11.32,11.32,11.3,11.3,342400.0,7.5086,7.5086,7.4954,7.4954,342400.0
2015-05-28 15:15:00,11.3,11.32,11.3,11.3,101900.0,7.4954,7.5086,7.4954,7.4954,101900.0
2015-05-28 15:20:00,11.3,11.31,11.29,11.3,198100.0,7.4954,7.502,7.4887,7.4954,198100.0
2015-05-28 15:25:00,11.3,11.31,11.3,11.3,35200.0,7.4954,7.502,7.4954,7.4954,35200.0
2015-05-28 15:30:00,11.3,11.31,11.29,11.3,152300.0,7.4954,7.502,7.4887,7.4954,152300.0
2015-05-28 15:35:00,11.3,11.3,11.29,11.29,240300.0,7.4954,7.4954,7.4887,7.4887,240300.0
2015-05-28 15:40:00,11.3,11.3,11.28,11.29,173300.0,7.4954,7.4954,7.4821,7.4887,173300.0
2015-05-28 15:45:00,11.3,11.31,11.29,11.3,322900.0,7.4954,7.502,7.4887,7.4954,322900.0
2015-05-28 15:50:00,11.3,11.31,11.27,11.28,674800.0,7.4954,7.502,7.4755,7.4821,674800.0
2015-05-28 15:55:00,11.28,11.29,11.27,11.28,565800.0,7.4821,7.4887,7.4755,7.4821,565800.0
2015-05-29 09:30:00,11.3,11.31,11.25,11.26,116466.0,7.4954,7.502,7.4622,7.4689,116466.0
2015-05-29 09:35:00,11.25,11.28,11.24,11.27,256022.0,7.4622,7.4821,7.4556,7.4755,256022.0
2015-05-29 09:40:00,11.27,11.3,11.27,11.29,284791.0,7.4755,7.4954,7.4755,7.4887,284791.0
2015-05-29 09:45:00,11.28,11.3,11.24,11.25,527359.0,7.4821,7.4954,7.4556,7.4622,527359.0
2015-05-29 09:50:00,11.25,11.26,11.23,11.25,130897.0,7.4622,7.4689,7.449,7.4622,130897.0
2015-05-29 09:55:00,11.24,11.27,11.24,11.26,179620.0,7.4556,7.4755,7.4556,7.4689,179620.0
2015-05-29 10:00:00,11.26,11.27,11.24,11.25,119791.0,7.4689,7.4755,7.4556,7.4622,119791.0
2015-05-29 10:05:00,11.25,11.26,11.21,11.23,551382.0,7.4622,7.4689,7.4357,7.449,551382.0
2015-05-29 10:10:00,11.22,11.22,11.21,11.21,31024.0,7.4423,7.4423,7.4357,7.4357,31024.0
2015-05-29 10:15:00,11.21,11.22,11.19,11.21,192553.0,7.4357,7.4423,7.4224,7.4357,192553.0
2015-05-29 10:20:00,11.21,11.22,11.2,11.21,99035.0,7.4357,7.4423,7.4291,7.4357,99035.0
2015-05-29 10:25:00,11.21,11.21,11.18,11.18,74979.0,7.4357,7.4357,7.4158,7.4158,74979.0
2015-05-29 10:30:00,11.18,11.2,11.16,11.2,406648.0,7.4158,7.4291,7.4025,7.4291,406648.0
2015-05-29 10:35:00,11.19,11.2,11.17,11.18,146323.0,7.4224,7.4291,7.4092,7.4158,146323.0
2015-05-29 10:40:00,11.17,11.19,11.16,11.16,74595.0,7.4092,7.4224,7.4025,7.4025,74595.0
2015-05-29 10:45:00,11.16,11.17,11.15,11.16,151265.0,7.4025,7.4092,7.3959,7.4025,151265.0
2015-05-29 10:50:00,11.16,11.16,11.14,11.15,103377.0,7.4025,7.4025,7.3893,7.3959,103377.0
2015-05-29 10:55:00,11.15,11.18,11.14,11.17,113734.0,7.3959,7.4158,7.3893,7.4092,113734.0
2015-05-29 11:00:00,11.17,11.18,11.15,11.16,92878.0,7.4092,7.4158,7.3959,7.4025,92878.0
2015-05-29 11:05:00,11.16,11.18,11.15,11.17,58007.0,7.4025,7.4158,7.3959,7.4092,58007.0
2015-05-29 11:10:00,11.17,11.18,11.16,11.16,306719.0,7.4092,7.4158,7.4025,7.4025,306719.0
2015-05-29 11:15:00,11.16,11.19,11.15,11.17,358931.0,7.4025,7.4224,7.3959,7.4092,358931.0
2015-05-29 11:20:00,11.18,11.18,11.16,11.18,84834.0,7.4158,7.4158,7.4025,7.4158,84834.0
2015-05-29 11:25:00,11.17,11.18,11.16,11.17,65767.0,7.4092,7.4158,7.4025,7.4092,65767.0
2015-05-29 11:30:00,11.16,11.17,11.15,11.16,104795.0,7.4025,7.4092,7.3959,7.4025,104795.0
2015-05-29 11:35:00,11.16,11.18,11.15,11.18,125296.0,7.4025,7.4158,7.3959,7.4158,125296.0
2015-05-29 11:40:00,11.17,11.21,11.17,11.2,99206.0,7.4092,7.4357,7.4092,7.4291,99206.0
2015-05-29 11:45:00,11.21,11.23,11.2,11.23,284569.0,7.4357,7.449,7.4291,7.449,284569.0
2015-05-29 11:50:00,11.23,11.24,11.22,11.24,453968.0,7.449,7.4556,7.4423,7.4556,453968.0
2015-05-29 11:55:00,11.23,11.24,11.22,11.23,58941.0,7.449,7.4556,7.4423,7.449,58941.0
2015-05-29 12:00:00,11.23,11.24,11.22,11.24,45001.0,7.449,7.4556,7.4423,7.4556,45001.0
2015-05-29 12:05:00,11.23,11.23,11.22,11.23,24518.0,7.449,7.449,7.4423,7.449,24518.0
2015-05-29 12:10:00,11.23,11.23,11.21,11.21,38598.0,7.449,7.449,7.4357,7.4357,38598.0
2015-05-29 12:15:00,11.21,11.22,11.2,11.21,103529.0,7.4357,7.4423,7.4291,7.4357,103529.0
2015-05-29 12:20:00,11.21,11.22,11.2,11.21,41925.0,7.4357,7.4423,7.4291,7.4357,41925.0
2015-05-29 12:25:00,11.21,11.23,11.21,11.23,65699.0,7.4357,7.449,7.4357,7.449,65699.0
2015-05-29 12:30:00,11.22,11.24,11.22,11.23,318346.0,7.4423,7.4556,7.4423,7.449,318346.0
2015-05-29 12:35:00,11.23,11.24,11.22,11.23,82229.0,7.449,7.4556,7.4423,7.449,82229.0
2015-05-29 12:40:00,11.23,11.24,11.22,11.23,30793.0,7.449,7.4556,7.4423,7.449,30793.0
2015-05-29 12:45:00,11.23,11.23,11.22,11.23,23445.0,7.449,7.449,7.4423,7.449,23445.0
2015-05-29 12:50:00,11.23,11.23,11.21,11.21,263458.0,7.449,7.449,7.4357,7.4357,263458.0
2015-05-29 12:55:00,11.21,11.22,11.21,11.21,36500.0,7.4357,7.4423,7.4357,7.4357,36500.0
2015-05-29 13:00:00,11.21,11.22,11.21,11.22,14000.0,7.4357,7.4423,7.4357,7.4423,14000.0
2015-05-29 13:05:00,11.21,11.22,11.2,11.21,253004.0,7.4357,7.4423,7.4291,7.4357,253004.0
2015-05-29 13:10:00,11.21,11.23,11.21,11.23,36616.0,7.4357,7.449,7.4357,7.449,36616.0
2015-05-29 13:15:00,11.22,11.22,11.21,11.22,40117.0,7.4423,7.4423,7.4357,7.4423,40117.0
2015-05-29 13:20:00,11.22,11.23,11.22,11.23,45998.0,7.4423,7.449,7.4423,7.449,45998.0
2015-05-29 13:25:00,11.22,11.23,11.22,11.23,36821.0,7.4423,7.449,7.4423,7.449,36821.0
2015-05-29 13:30:00,11.23,11.23,11.21,11.21,74934.0,7.449,7.449,7.4357,7.4357,74934.0
2015-05-29 13:35:00,11.21,11.22,11.21,11.21,10243.0,7.4357,7.4423,7.4357,7.4357,10243.0
2015-05-29 13:40:00,11.21,11.22,11.21,11.21,50511.0,7.4357,7.4423,7.4357,7.4357,50511.0
2015-05-29 13:45:00,11.21,11.22,11.21,11.21,79242.0,7.4357,7.4423,7.4357,7.4357,79242.0
2015-05-29 13:50:00,11.21,11.22,11.2,11.21,51685.0,7.4357,7.4423,7.4291,7.4357,51685.0
2015-05-29 13:55:00,11.21,11.21,11.19,11.2,114022.0,7.4357,7.4357,7.4224,7.4291,114022.0
2015-05-29 14:00:00,11.2,11.2,11.19,11.19,28768.0,7.4291,7.4291,7.4224,7.4224,28768.0
2015-05-29 14:05:00,11.19,11.19,11.18,11.18,34124.0,7.4224,7.4224,7.4158,7.4158,34124.0
2015-05-29 14:10:00,11.19,11.19,11.17,11.18,46505.0,7.4224,7.4224,7.4092,7.4158,46505.0
2015-05-29 14:15:00,11.17,11.18,11.17,11.17,17100.0,7.4092,7.4158,7.4092,7.4092,17100.0
2015-05-29 14:20:00,11.17,11.18,11.16,11.17,233485.0,7.4092,7.4158,7.4025,7.4092,233485.0
2015-05-29 14:25:00,11.17,11.18,11.16,11.17,136240.0,7.4092,7.4158,7.4025,7.4092,136240.0
2015-05-29 14:30:00,11.17,11.17,11.16,11.17,118450.0,7.4092,7.4092,7.4025,7.4092,118450.0
2015-05-29 14:35:00,11.16,11.17,11.15,11.15,75653.0,7.4025,7.4092,7.3959,7.3959,75653.0
2015-05-29 14:40:00,11.16,11.16,11.15,11.16,35468.0,7.4025,7.4025,7.3959,7.4025,35468.0
2015-05-29 14:45:00,11.16,11.16,11.14,11.14,92176.0,7.4025,7.4025,7.3893,7.3893,92176.0
2015-05-29 14:50:00,11.14,11.15,11.14,11.15,161795.0,7.3893,7.3959,7.3893,7.3959,161795.0
2015-05-29 14:55:00,11.15,11.15,11.14,11.15,46854.0,7.3959,7.3959,7.3893,7.3959,46854.0
2015-05-29 15:00:00,11.15,11.15,11.14,11.15,108485.0,7.3959,7.3959,7.3893,7.3959,108485.0
2015-05-29 15:05:00,11.15,11.16,11.14,11.16,225003.0,7.3959,7.4025,7.3893,7.4025,225003.0
2015-05-29 15:10:00,11.16,11.17,11.15,11.17,201150.0,7.4025,7.4092,7.3959,7.4092,201150.0
2015-05-29 15:15:00,11.16,11.17,11.16,11.16,262011.0,7.4025,7.4092,7.4025,7.4025,262011.0
2015-05-29 15:20:00,11.16,11.17,11.16,11.17,57976.0,7.4025,7.4092,7.4025,7.4092,57976.0
2015-05-29 15:25:00,11.16,11.17,11.16,11.17,64893.0,7.4025,7.4092,7.4025,7.4092,64893.0
2015-05-29 15:30:00,11.16,11.17,11.15,11.15,105500.0,7.4025,7.4092,7.3959,7.3959,105500.0
2015-05-29 15:35:00,11.16,11.16,11.15,11.15,118273.0,7.4025,7.4025,7.3959,7.3959,118273.0
2015-05-29 15:40:00,11.15,11.16,11.15,11.15,129803.0,7.3959,7.4025,7.3959,7.3959,129803.0
2015-05-29 15:45:00,11.16,11.16,11.15,11.15,83229.0,7.4025,7.4025,7.3959,7.3959,83229.0
2015-05-29 15:50:00,11.16,11.16,11.14,11.15,331719.0,7.4025,7.4025,7.3893,7.3959,331719.0
2015-05-29 15:55:00,11.15,11.16,11.12,11.12,935242.0,7.3959,7.4025,7.376,7.376,935242.0
2015-06-01 09:30:00,11.15,11.21,11.15,11.15,276337.0,7.3959,7.4357,7.3959,7.3959,276337.0
2015-06-01 09:35:00,11.15,11.15,11.09,11.11,463886.0,7.3959,7.3959,7.3561,7.3694,463886.0
2015-06-01 09:40:00,11.1,11.11,11.09,11.1,114816.0,7.3627,7.3694,7.3561,7.3627,114816.0
2015-06-01 09:45:00,11.1,11.1,11.06,11.09,129949.0,7.3627,7.3627,7.3362,7.3561,129949.0
2015-06-01 09:50:00,11.08,11.09,11.07,11.08,47448.0,7.3495,7.3561,7.3428,7.3495,47448.0
2015-06-01 09:55:00,11.08,11.09,11.07,11.08,62916.0,7.3495,7.3561,7.3428,7.3495,62916.0
2015-06-01 10:00:00,11.08,11.11,11.08,11.09,260926.0,7.3495,7.3694,7.3495,7.3561,260926.0
2015-06-01 10:05:00,11.09,11.09,11.06,11.07,329203.0,7.3561,7.3561,7.3362,7.3428,329203.0
2015-06-01 10:10:00,11.07,11.07,11.03,11.04,571343.0,7.3428,7.3428,7.3163,7.3229,571343.0
2015-06-01 10:15:00,11.04,11.04,11.0,11.0,325761.0,7.3229,7.3229,7.2964,7.2964,325761.0
2015-06-01 10:20:00,11.0,11.01,10.99,11.0,221925.0,7.2964,7.303,7.2898,7.2964,221925.0
2015-06-01 10:25:00,11.0,11.01,11.0,11.01,355658.0,7.2964,7.303,7.2964,7.303,355658.0
2015-06-01 10:30:00,11.0,11.01,10.98,10.99,464038.0,7.2964,7.303,7.2831,7.2898,464038.0
2015-06-01 10:35:00,10.99,10.99,10.96,10.96,423719.0,7.2898,7.2898,7.2699,7.2699,423719.0
2015-06-01 10:40:00,10.96,10.97,10.94,10.95,191171.0,7.2699,7.2765,7.2566,7.2632,191171.0
2015-06-01 10:45:00,10.95,10.97,10.94,10.96,189027.0,7.2632,7.2765,7.2566,7.2699,189027.0
2015-06-01 10:50:00,10.95,10.96,10.95,10.96,128766.0,7.2632,7.2699,7.2632,7.2699,128766.0
2015-06-01 10:55:00,10.95,10.98,10.95,10.98,215260.0,7.2632,7.2831,7.2632,7.2831,215260.0
2015-06-01 11:00:00,10.98,11.0,10.97,11.0,143942.0,7.2831,7.2964,7.2765,7.2964,143942.0
2015-06-01 11:05:00,11.0,11.0,10.99,10.99,33946.0,7.2964,7.2964,7.2898,7.2898,33946.0
2015-06-01 11:10:00,11.0,11.0,10.99,10.99,59176.0,7.2964,7.2964,7.2898,7.2898,59176.0
2015-06-01 11:15:00,10.99,11.01,10.99,11.0,45574.0,7.2898,7.303,7.2898,7.2964,45574.0
2015-06-01 11:20:00,11.01,11.04,11.0,11.04,125999.0,7.303,7.3229,7.2964,7.3229,125999.0
2015-06-01 11:25:00,11.04,11.06,11.03,11.03,246033.0,7.3229,7.3362,7.3163,7.3163,246033.0
2015-06-01 11:30:00,11.03,11.04,11.03,11.03,519505.0,7.3163,7.3229,7.3163,7.3163,519505.0
2015-06-01 11:35:00,11.04,11.04,11.02,11.03,194401.0,7.3229,7.3229,7.3097,7.3163,194401.0
2015-06-01 11:40:00,11.03,11.05,11.03,11.04,707050.0,7.3163,7.3296,7.3163,7.3229,707050.0
2015-06-01 11:45:00,11.04,11.05,11.02,11.03,167617.0,7.3229,7.3296,7.3097,7.3163,167617.0
2015-06-01 11:50:00,11.04,11.05,11.03,11.04,108982.0,7.3229,7.3296,7.3163,7.3229,108982.0
2015-06-01 11:55:00,11.04,11.05,11.04,11.04,50341.0,7.3229,7.3296,7.3229,7.3229,50341.0
2015-06-01 12:00:00,11.04,11.05,11.04,11.05,34532.0,7.3229,7.3296,7.3229,7.3296,34532.0
2015-06-01 12:05:00,11.04,11.05,11.03,11.04,512616.0,7.3229,7.3296,7.3163,7.3229,512616.0
2015-06-01 12:10:00,11.04,11.05,11.04,11.04,26588.0,7.3229,7.3296,7.3229,7.3229,26588.0
2015-06-01 12:15:00,11.04,11.05,11.04,11.05,86050.0,7.3229,7.3296,7.3229,7.3296,86050.0
2015-06-01 12:20:00,11.05,11.05,11.04,11.04,24322.0,7.3296,7.3296,7.3229,7.3229,24322.0
2015-06-01 12:25:00,11.05,11.06,11.04,11.05,117083.0,7.3296,7.3362,7.3229,7.3296,117083.0
2015-06-01 12:30:00,11.05,11.06,11.04,11.04,81100.0,7.3296,7.3362,7.3229,7.3229,81100.0
2015-06-01 12:35:00,11.04,11.05,11.04,11.04,16200.0,7.3229,7.3296,7.3229,7.3229,16200.0
2015-06-01 12:40:00,11.04,11.05,11.04,11.04,13440.0,7.3229,7.3296,7.3229,7.3229,13440.0
2015-06-01 12:45:00,11.04,11.05,11.04,11.04,58981.0,7.3229,7.3296,7.3229,7.3229,58981.0
2015-06-01 12:50:00,11.04,11.06,11.04,11.06,566624.0,7.3229,7.3362,7.3229,7.3362,566624.0
2015-06-01 12:55:00,11.06,11.07,11.05,11.06,91868.0,7.3362,7.3428,7.3296,7.3362,91868.0
2015-06-01 13:00:00,11.06,11.07,11.06,11.06,41310.0,7.3362,7.3428,7.3362,7.3362,41310.0
2015-06-01 13:05:00,11.06,11.07,11.06,11.06,27720.0,7.3362,7.3428,7.3362,7.3362,27720.0
2015-06-01 13:10:00,11.07,11.07,11.05,11.05,106233.0,7.3428,7.3428,7.3296,7.3296,106233.0
2015-06-01 13:15:00,11.05,11.06,11.05,11.05,118643.0,7.3296,7.3362,7.3296,7.3296,118643.0
2015-06-01 13:20:00,11.05,11.06,11.04,11.05,110739.0,7.3296,7.3362,7.3229,7.3296,110739.0
2015-06-01 13:25:00,11.05,11.06,11.04,11.05,68357.0,7.3296,7.3362,7.3229,7.3296,68357.0
2015-06-01 13:30:00,11.05,11.06,11.05,11.05,26552.0,7.3296,7.3362,7.3296,7.3296,26552.0
2015-06-01 13:35:00,11.05,11.06,11.05,11.05,40089.0,7.3296,7.3362,7.3296,7.3296,40089.0
2015-06-01 13:40:00,11.05,11.06,11.05,11.05,31453.0,7.3296,7.3362,7.3296,7.3296,31453.0
2015-06-01 13:45:00,11.05,11.06,11.05,11.05,31445.0,7.3296,7.3362,7.3296,7.3296,31445.0
2015-06-01 13:50:00,11.05,11.06,11.05,11.06,58121.0,7.3296,7.3362,7.3296,7.3362,58121.0
2015-06-01 13:55:00,11.05,11.07,11.05,11.06,58502.0,7.3296,7.3428,7.3296,7.3362,58502.0
2015-06-01 14:00:00,11.06,11.07,11.06,11.07,35921.0,7.3362,7.3428,7.3362,7.3428,35921.0
2015-06-01 14:05:00,11.07,11.07,11.06,11.07,59971.0,7.3428,7.3428,7.3362,7.3428,59971.0
2015-06-01 14:10:00,11.07,11.08,11.06,11.07,83453.0,7.3428,7.3495,7.3362,7.3428,83453.0
2015-06-01 14:15:00,11.08,11.09,11.07,11.09,33735.0,7.3495,7.3561,7.3428,7.3561,33735.0
2015-06-01 14:20:00,11.09,11.11,11.08,11.11,85937.0,7.3561,7.3694,7.3495,7.3694,85937.0
2015-06-01 14:25:00,11.1,11.12,11.1,11.11,116530.0,7.3627,7.376,7.3627,7.3694,116530.0
2015-06-01 14:30:00,11.1,11.11,11.07,11.08,118602.0,7.3627,7.3694,7.3428,7.3495,118602.0
2015-06-01 14:35:00,11.08,11.09,11.07,11.08,102891.0,7.3495,7.3561,7.3428,7.3495,102891.0
2015-06-01 14:40:00,11.07,11.08,11.07,11.07,25170.0,7.3428,7.3495,7.3428,7.3428,25170.0
2015-06-01 14:45:00,11.08,11.08,11.06,11.07,81814.0,7.3495,7.3495,7.3362,7.3428,81814.0
2015-06-01 14:50:00,11.07,11.07,11.06,11.07,21778.0,7.3428,7.3428,7.3362,7.3428,21778.0
2015-06-01 14:55:00,11.07,11.08,11.06,11.08,42886.0,7.3428,7.3495,7.3362,7.3495,42886.0
2015-06-01 15:00:00,11.07,11.09,11.07,11.09,58117.0,7.3428,7.3561,7.3428,7.3561,58117.0
2015-06-01 15:05:00,11.09,11.09,11.08,11.08,24196.0,7.3561,7.3561,7.3495,7.3495,24196.0
2015-06-01 15:10:00,11.09,11.09,11.08,11.09,21186.0,7.3561,7.3561,7.3495,7.3561,21186.0
2015-06-01 15:15:00,11.08,11.09,11.08,11.09,27559.0,7.3495,7.3561,7.3495,7.3561,27559.0
2015-06-01 15:20:00,11.09,11.09,11.08,11.09,59864.0,7.3561,7.3561,7.3495,7.3561,59864.0
2015-06-01 15:25:00,11.09,11.09,11.08,11.09,71798.0,7.3561,7.3561,7.3495,7.3561,71798.0
2015-06-01 15:30:00,11.09,11.09,11.04,11.04,190773.0,7.3561,7.3561,7.3229,7.3229,190773.0
2015-06-01 15:35:00,11.04,11.05,11.04,11.04,27868.0,7.3229,7.3296,7.3229,7.3229,27868.0
2015-06-01 15:40:00,11.04,11.07,11.04,11.06,187031.0,7.3229,7.3428,7.3229,7.3362,187031.0
2015-06-01 15:45:00,11.06,11.07,11.05,11.06,120143.0,7.3362,7.3428,7.3296,7.3362,120143.0
2015-06-01 15:50:00,11.05,11.06,11.04,11.04,165378.0,7.3296,7.3362,7.3229,7.3229,165378.0
2015-06-01 15:55:00,11.04,11.05,11.04,11.04,298673.0,7.3229,7.3296,7.3229,7.3229,298673.0
2015-06-02 09:30:00,11.02,11.08,11.02,11.06,185096.0,7.3097,7.3495,7.3097,7.3362,185096.0
2015-06-02 09:35:00,11.07,11.07,11.03,11.04,105378.0,7.3428,7.3428,7.3163,7.3229,105378.0
2015-06-02 09:40:00,11.04,11.06,11.02,11.06,145242.0,7.3229,7.3362,7.3097,7.3362,145242.0
2015-06-02 09:45:00,11.06,11.07,11.05,11.06,75933.0,7.3362,7.3428,7.3296,7.3362,75933.0
2015-06-02 09:50:00,11.05,11.08,11.04,11.08,281176.0,7.3296,7.3495,7.3229,7.3495,281176.0
2015-06-02 09:55:00,11.09,11.09,11.08,11.08,193087.0,7.3561,7.3561,7.3495,7.3495,193087.0
2015-06-02 10:00:00,11.08,11.11,11.08,11.11,76276.0,7.3495,7.3694,7.3495,7.3694,76276.0
2015-06-02 10:05:00,11.11,11.12,11.09,11.09,112492.0,7.3694,7.376,7.3561,7.3561,112492.0
2015-06-02 10:10:00,11.09,11.11,11.09,11.09,127353.0,7.3561,7.3694,7.3561,7.3561,127353.0
2015-06-02 10:15:00,11.09,11.11,11.07,11.08,140062.0,7.3561,7.3694,7.3428,7.3495,140062.0
2015-06-02 10:20:00,11.08,11.1,11.08,11.09,48582.0,7.3495,7.3627,7.3495,7.3561,48582.0
2015-06-02 10:25:00,11.1,11.11,11.08,11.09,150998.0,7.3627,7.3694,7.3495,7.3561,150998.0
2015-06-02 10:30:00,11.09,11.1,11.09,11.1,79668.0,7.3561,7.3627,7.3561,7.3627,79668.0
2015-06-02 10:35:00,11.09,11.12,11.09,11.1,212635.0,7.3561,7.376,7.3561,7.3627,212635.0
2015-06-02 10:40:00,11.11,11.12,11.1,11.1,175580.0,7.3694,7.376,7.3627,7.3627,175580.0
2015-06-02 10:45:00,11.1,11.12,11.1,11.11,336396.0,7.3627,7.376,7.3627,7.3694,336396.0
2015-06-02 10:50:00,11.1,11.11,11.09,11.09,57826.0,7.3627,7.3694,7.3561,7.3561,57826.0
2015-06-02 10:55:00,11.09,11.11,11.09,11.11,49208.0,7.3561,7.3694,7.3561,7.3694,49208.0
2015-06-02 11:00:00,11.1,11.11,11.09,11.11,88842.0,7.3627,7.3694,7.3561,7.3694,88842.0
2015-06-02 11:05:00,11.11,11.11,11.09,11.11,150669.0,7.3694,7.3694,7.3561,7.3694,150669.0
2015-06-02 11:10:00,11.11,11.11,11.09,11.1,58342.0,7.3694,7.3694,7.3561,7.3627,58342.0
2015-06-02 11:15:00,11.1,11.1,11.08,11.08,43263.0,7.3627,7.3627,7.3495,7.3495,43263.0
2015-06-02 11:20:00,11.08,11.1,11.07,11.1,208761.0,7.3495,7.3627,7.3428,7.3627,208761.0
2015-06-02 11:25:00,11.09,11.1,11.09,11.09,31212.0,7.3561,7.3627,7.3561,7.3561,31212.0
2015-06-02 11:30:00,11.1,11.11,11.09,11.11,22510.0,7.3627,7.3694,7.3561,7.3694,22510.0
2015-06-02 11:35:00,11.11,11.12,11.1,11.11,119166.0,7.3694,7.376,7.3627,7.3694,119166.0
2015-06-02 11:40:00,11.11,11.12,11.11,11.12,41059.0,7.3694,7.376,7.3694,7.376,41059.0
2015-06-02 11:45:00,11.12,11.12,11.11,11.12,12564.0,7.376,7.376,7.3694,7.376,12564.0
2015-06-02 11:50:00,11.12,11.12,11.11,11.12,47956.0,7.376,7.376,7.3694,7.376,47956.0
2015-06-02 11:55:00,11.12,11.12,11.11,11.12,38297.0,7.376,7.376,7.3694,7.376,38297.0
2015-06-02 12:00:00,11.12,11.12,11.11,11.12,75458.0,7.376,7.376,7.3694,7.376,75458.0
2015-06-02 12:05:00,11.12,11.14,11.11,11.12,157316.0,7.376,7.3893,7.3694,7.376,157316.0
2015-06-02 12:10:00,11.12,11.13,11.11,11.12,27053.0,7.376,7.3826,7.3694,7.376,27053.0
2015-06-02 12:15:00,11.12,11.12,11.11,11.12,17400.0,7.376,7.376,7.3694,7.376,17400.0
2015-06-02 12:20:00,11.12,11.13,11.11,11.13,68890.0,7.376,7.3826,7.3694,7.3826,68890.0
2015-06-02 12:25:00,11.13,11.13,11.12,11.13,69920.0,7.3826,7.3826,7.376,7.3826,69920.0
2015-06-02 12:30:00,11.13,11.14,11.12,11.13,80425.0,7.3826,7.3893,7.376,7.3826,80425.0
2015-06-02 12:35:00,11.13,11.16,11.13,11.16,174923.0,7.3826,7.4025,7.3826,7.4025,174923.0
2015-06-02 12:40:00,11.16,11.16,11.15,11.15,30429.0,7.4025,7.4025,7.3959,7.3959,30429.0
2015-06-02 12:45:00,11.16,11.16,11.15,11.16,4810.0,7.4025,7.4025,7.3959,7.4025,4810.0
2015-06-02 12:50:00,11.16,11.17,11.15,11.17,36084.0,7.4025,7.4092,7.3959,7.4092,36084.0
2015-06-02 12:55:00,11.17,11.18,11.17,11.17,40945.0,7.4092,7.4158,7.4092,7.4092,40945.0
2015-06-02 13:00:00,11.18,11.18,11.17,11.18,12796.0,7.4158,7.4158,7.4092,7.4158,12796.0
2015-06-02 13:05:00,11.18,11.18,11.16,11.17,32836.0,7.4158,7.4158,7.4025,7.4092,32836.0
2015-06-02 13:10:00,11.17,11.18,11.17,11.18,46380.0,7.4092,7.4158,7.4092,7.4158,46380.0
2015-06-02 13:15:00,11.18,11.19,11.17,11.19,41186.0,7.4158,7.4224,7.4092,7.4224,41186.0
2015-06-02 13:20:00,11.19,11.2,11.18,11.19,90901.0,7.4224,7.4291,7.4158,7.4224,90901.0
2015-06-02 13:25:00,11.2,11.2,11.19,11.2,28550.0,7.4291,7.4291,7.4224,7.4291,28550.0
2015-06-02 13:30:00,11.2,11.2,11.18,11.19,31601.0,7.4291,7.4291,7.4158,7.4224,31601.0
2015-06-02 13:35:00,11.19,11.19,11.18,11.19,6203.0,7.4224,7.4224,7.4158,7.4224,6203.0
2015-06-02 13:40:00,11.19,11.19,11.15,11.17,915554.0,7.4224,7.4224,7.3959,7.4092,915554.0
2015-06-02 13:45:00,11.17,11.18,11.16,11.18,22497.0,7.4092,7.4158,7.4025,7.4158,22497.0
2015-06-02 13:50:00,11.17,11.18,11.16,11.18,54283.0,7.4092,7.4158,7.4025,7.4158,54283.0
2015-06-02 13:55:00,11.18,11.18,11.17,11.18,18694.0,7.4158,7.4158,7.4092,7.4158,18694.0
2015-06-02 14:00:00,11.18,11.18,11.16,11.17,39649.0,7.4158,7.4158,7.4025,7.4092,39649.0
2015-06-02 14:05:00,11.17,11.18,11.16,11.18,32919.0,7.4092,7.4158,7.4025,7.4158,32919.0
2015-06-02 14:10:00,11.18,11.18,11.15,11.16,97911.0,7.4158,7.4158,7.3959,7.4025,97911.0
2015-06-02 14:15:00,11.16,11.17,11.15,11.16,55490.0,7.4025,7.4092,7.3959,7.4025,55490.0
2015-06-02 14:20:00,11.17,11.17,11.16,11.17,7360.0,7.4092,7.4092,7.4025,7.4092,7360.0
2015-06-02 14:25:00,11.17,11.17,11.16,11.17,5700.0,7.4092,7.4092,7.4025,7.4092,5700.0
2015-06-02 14:30:00,11.17,11.17,11.16,11.17,10284.0,7.4092,7.4092,7.4025,7.4092,10284.0
2015-06-02 14:35:00,11.17,11.17,11.15,11.16,43090.0,7.4092,7.4092,7.3959,7.4025,43090.0
2015-06-02 14:40:00,11.16,11.16,11.15,11.16,6947.0,7.4025,7.4025,7.3959,7.4025,6947.0
2015-06-02 14:45:00,11.16,11.16,11.15,11.15,42549.0,7.4025,7.4025,7.3959,7.3959,42549.0
2015-06-02 14:50:00,11.16,11.16,11.15,11.16,7389.0,7.4025,7.4025,7.3959,7.4025,7389.0
2015-06-02 14:55:00,11.16,11.18,11.15,11.18,94289.0,7.4025,7.4158,7.3959,7.4158,94289.0
2015-06-02 15:00:00,11.18,11.18,11.17,11.18,30682.0,7.4158,7.4158,7.4092,7.4158,30682.0
2015-06-02 15:05:00,11.18,11.18,11.16,11.17,195197.0,7.4158,7.4158,7.4025,7.4092,195197.0
2015-06-02 15:10:00,11.17,11.18,11.16,11.18,41318.0,7.4092,7.4158,7.4025,7.4158,41318.0
2015-06-02 15:15:00,11.18,11.18,11.17,11.18,26467.0,7.4158,7.4158,7.4092,7.4158,26467.0
2015-06-02 15:20:00,11.18,11.19,11.18,11.19,97101.0,7.4158,7.4224,7.4158,7.4224,97101.0
2015-06-02 15:25:00,11.19,11.2,11.18,11.2,68208.0,7.4224,7.4291,7.4158,7.4291,68208.0
2015-06-02 15:30:00,11.2,11.2,11.18,11.19,85074.0,7.4291,7.4291,7.4158,7.4224,85074.0
2015-06-02 15:35:00,11.19,11.19,11.18,11.19,20401.0,7.4224,7.4224,7.4158,7.4224,20401.0
2015-06-02 15:40:00,11.19,11.2,11.18,11.19,118974.0,7.4224,7.4291,7.4158,7.4224,118974.0
2015-06-02 15:45:00,11.19,11.2,11.18,11.19,53550.0,7.4224,7.4291,7.4158,7.4224,53550.0
2015-06-02 15:50:00,11.19,11.19,11.18,11.19,57757.0,7.4224,7.4224,7.4158,7.4224,57757.0
2015-06-02 15:55:00,11.19,11.19,11.17,11.17,389459.0,7.4224,7.4224,7.4092,7.4092,389459.0
2015-06-03 09:30:00,11.18,11.23,11.16,11.2,188778.0,7.4158,7.449,7.4025,7.4291,188778.0
2015-06-03 09:35:00,11.2,11.23,11.19,11.2,123370.0,7.4291,7.449,7.4224,7.4291,123370.0
2015-06-03 09:40:00,11.2,11.22,11.18,11.2,477615.0,7.4291,7.4423,7.4158,7.4291,477615.0
2015-06-03 09:45:00,11.2,11.21,11.19,11.2,123676.0,7.4291,7.4357,7.4224,7.4291,123676.0
2015-06-03 09:50:00,11.2,11.21,11.18,11.18,212628.0,7.4291,7.4357,7.4158,7.4158,212628.0
2015-06-03 09:55:00,11.18,11.2,11.18,11.2,72867.0,7.4158,7.4291,7.4158,7.4291,72867.0
2015-06-03 10:00:00,11.19,11.2,11.16,11.18,205978.0,7.4224,7.4291,7.4025,7.4158,205978.0
2015-06-03 10:05:00,11.19,11.19,11.15,11.17,307213.0,7.4224,7.4224,7.3959,7.4092,307213.0
2015-06-03 10:10:00,11.17,11.2,11.17,11.19,189189.0,7.4092,7.4291,7.4092,7.4224,189189.0
2015-06-03 10:15:00,11.19,11.2,11.18,11.19,98328.0,7.4224,7.4291,7.4158,7.4224,98328.0
2015-06-03 10:20:00,11.2,11.21,11.19,11.21,503716.0,7.4291,7.4357,7.4224,7.4357,503716.0
2015-06-03 10:25:00,11.21,11.25,11.2,11.24,210961.0,7.4357,7.4622,7.4291,7.4556,210961.0
2015-06-03 10:30:00,11.24,11.24,11.23,11.23,85991.0,7.4556,7.4556,7.449,7.449,85991.0
2015-06-03 10:35:00,11.23,11.24,11.22,11.23,322697.0,7.449,7.4556,7.4423,7.449,322697.0
2015-06-03 10:40:00,11.23,11.24,11.22,11.24,139824.0,7.449,7.4556,7.4423,7.4556,139824.0
2015-06-03 10:45:00,11.24,11.24,11.21,11.23,408219.0,7.4556,7.4556,7.4357,7.449,408219.0
2015-06-03 10:50:00,11.23,11.25,11.21,11.25,115766.0,7.449,7.4622,7.4357,7.4622,115766.0
2015-06-03 10:55:00,11.25,11.26,11.22,11.23,310262.0,7.4622,7.4689,7.4423,7.449,310262.0
2015-06-03 11:00:00,11.22,11.23,11.21,11.23,315280.0,7.4423,7.449,7.4357,7.449,315280.0
2015-06-03 11:05:00,11.23,11.24,11.2,11.24,211537.0,7.449,7.4556,7.4291,7.4556,211537.0
2015-06-03 11:10:00,11.24,11.24,11.23,11.24,118040.0,7.4556,7.4556,7.449,7.4556,118040.0
2015-06-03 11:15:00,11.24,11.25,11.23,11.25,49442.0,7.4556,7.4622,7.449,7.4622,49442.0
2015-06-03 11:20:00,11.25,11.26,11.24,11.26,54859.0,7.4622,7.4689,7.4556,7.4689,54859.0
2015-06-03 11:25:00,11.26,11.26,11.23,11.24,79140.0,7.4689,7.4689,7.449,7.4556,79140.0
2015-06-03 11:30:00,11.24,11.24,11.22,11.22,76056.0,7.4556,7.4556,7.4423,7.4423,76056.0
2015-06-03 11:35:00,11.23,11.23,11.21,11.22,87476.0,7.449,7.449,7.4357,7.4423,87476.0
2015-06-03 11:40:00,11.22,11.23,11.2,11.22,76431.0,7.4423,7.449,7.4291,7.4423,76431.0
2015-06-03 11:45:00,11.21,11.22,11.2,11.21,63834.0,7.4357,7.4423,7.4291,7.4357,63834.0
2015-06-03 11:50:00,11.21,11.22,11.19,11.19,50612.0,7.4357,7.4423,7.4224,7.4224,50612.0
2015-06-03 11:55:00,11.2,11.2,11.19,11.2,71879.0,7.4291,7.4291,7.4224,7.4291,71879.0
2015-06-03 12:00:00,11.2,11.2,11.19,11.19,57494.0,7.4291,7.4291,7.4224,7.4224,57494.0
2015-06-03 12:05:00,11.19,11.2,11.18,11.19,64110.0,7.4224,7.4291,7.4158,7.4224,64110.0
2015-06-03 12:10:00,11.19,11.19,11.17,11.18,68729.0,7.4224,7.4224,7.4092,7.4158,68729.0
2015-06-03 12:15:00,11.18,11.19,11.17,11.18,51790.0,7.4158,7.4224,7.4092,7.4158,51790.0
2015-06-03 12:20:00,11.18,11.19,11.17,11.18,44225.0,7.4158,7.4224,7.4092,7.4158,44225.0
2015-06-03 12:25:00,11.18,11.2,11.17,11.2,51639.0,7.4158,7.4291,7.4092,7.4291,51639.0
2015-06-03 12:30:00,11.2,11.2,11.19,11.19,30531.0,7.4291,7.4291,7.4224,7.4224,30531.0
2015-06-03 12:35:00,11.19,11.21,11.19,11.21,46190.0,7.4224,7.4357,7.4224,7.4357,46190.0
2015-06-03 12:40:00,11.21,11.21,11.2,11.21,9351.0,7.4357,7.4357,7.4291,7.4357,9351.0
2015-06-03 12:45:00,11.21,11.21,11.19,11.21,72480.0,7.4357,7.4357,7.4224,7.4357,72480.0
2015-06-03 12:50:00,11.22,11.22,11.2,11.21,64095.0,7.4423,7.4423,7.4291,7.4357,64095.0
2015-06-03 12:55:00,11.21,11.23,11.21,11.23,47913.0,7.4357,7.449,7.4357,7.449,47913.0
2015-06-03 13:00:00,11.24,11.24,11.23,11.23,38239.0,7.4556,7.4556,7.449,7.449,38239.0
2015-06-03 13:05:00,11.23,11.24,11.22,11.23,142733.0,7.449,7.4556,7.4423,7.449,142733.0
2015-06-03 13:10:00,11.23,11.24,11.22,11.24,228527.0,7.449,7.4556,7.4423,7.4556,228527.0
2015-06-03 13:15:00,11.24,11.24,11.23,11.24,29444.0,7.4556,7.4556,7.449,7.4556,29444.0
2015-06-03 13:20:00,11.23,11.24,11.22,11.22,49594.0,7.449,7.4556,7.4423,7.4423,49594.0
2015-06-03 13:25:00,11.23,11.23,11.22,11.22,21506.0,7.449,7.449,7.4423,7.4423,21506.0
2015-06-03 13:30:00,11.22,11.23,11.21,11.23,50282.0,7.4423,7.449,7.4357,7.449,50282.0
2015-06-03 13:35:00,11.23,11.23,11.22,11.23,39885.0,7.449,7.449,7.4423,7.449,39885.0
2015-06-03 13:40:00,11.23,11.24,11.22,11.23,60135.0,7.449,7.4556,7.4423,7.449,60135.0
2015-06-03 13:45:00,11.23,11.24,11.22,11.23,42399.0,7.449,7.4556,7.4423,7.449,42399.0
2015-06-03 13:50:00,11.23,11.23,11.22,11.23,40230.0,7.449,7.449,7.4423,7.449,40230.0
2015-06-03 13:55:00,11.23,11.23,11.22,11.23,16117.0,7.449,7.449,7.4423,7.449,16117.0
2015-06-03 14:00:00,11.23,11.25,11.22,11.25,187062.0,7.449,7.4622,7.4423,7.4622,187062.0
2015-06-03 14:05:00,11.25,11.25,11.23,11.24,104686.0,7.4622,7.4622,7.449,7.4556,104686.0
2015-06-03 14:10:00,11.23,11.25,11.23,11.25,93372.0,7.449,7.4622,7.449,7.4622,93372.0
2015-06-03 14:15:00,11.24,11.25,11.24,11.25,31155.0,7.4556,7.4622,7.4556,7.4622,31155.0
2015-06-03 14:20:00,11.25,11.26,11.24,11.26,80027.0,7.4622,7.4689,7.4556,7.4689,80027.0
2015-06-03 14:25:00,11.26,11.26,11.25,11.26,146728.0,7.4689,7.4689,7.4622,7.4689,146728.0
2015-06-03 14:30:00,11.26,11.26,11.24,11.25,74557.0,7.4689,7.4689,7.4556,7.4622,74557.0
2015-06-03 14:35:00,11.25,11.25,11.24,11.24,25159.0,7.4622,7.4622,7.4556,7.4556,25159.0
2015-06-03 14:40:00,11.24,11.25,11.24,11.25,27697.0,7.4556,7.4622,7.4556,7.4622,27697.0
2015-06-03 14:45:00,11.25,11.25,11.24,11.25,49187.0,7.4622,7.4622,7.4556,7.4622,49187.0
2015-06-03 14:50:00,11.25,11.25,11.24,11.25,57498.0,7.4622,7.4622,7.4556,7.4622,57498.0
2015-06-03 14:55:00,11.24,11.25,11.23,11.24,101131.0,7.4556,7.4622,7.449,7.4556,101131.0
2015-06-03 15:00:00,11.24,11.24,11.23,11.23,114282.0,7.4556,7.4556,7.449,7.449,114282.0
2015-06-03 15:05:00,11.24,11.24,11.23,11.24,35239.0,7.4556,7.4556,7.449,7.4556,35239.0
2015-06-03 15:10:00,11.24,11.25,11.23,11.25,118080.0,7.4556,7.4622,7.449,7.4622,118080.0
2015-06-03 15:15:00,11.25,11.25,11.23,11.24,149552.0,7.4622,7.4622,7.449,7.4556,149552.0
2015-06-03 15:20:00,11.24,11.24,11.23,11.24,51420.0,7.4556,7.4556,7.449,7.4556,51420.0
2015-06-03 15:25:00,11.24,11.25,11.23,11.25,57455.0,7.4556,7.4622,7.449,7.4622,57455.0
2015-06-03 15:30:00,11.25,11.25,11.24,11.25,27978.0,7.4622,7.4622,7.4556,7.4622,27978.0
2015-06-03 15:35:00,11.24,11.26,11.24,11.26,86364.0,7.4556,7.4689,7.4556,7.4689,86364.0
2015-06-03 15:40:00,11.26,11.27,11.25,11.26,191699.0,7.4689,7.4755,7.4622,7.4689,191699.0
2015-06-03 15:45:00,11.26,11.27,11.25,11.26,164040.0,7.4689,7.4755,7.4622,7.4689,164040.0
2015-06-03 15:50:00,11.26,11.27,11.26,11.27,84105.0,7.4689,7.4755,7.4689,7.4755,84105.0
2015-06-03 15:55:00,11.27,11.27,11.26,11.27,273504.0,7.4755,7.4755,7.4689,7.4755,273504.0
2015-06-04 09:30:00,11.24,11.25,11.15,11.17,535131.0,7.4556,7.4622,7.3959,7.4092,535131.0
2015-06-04 09:35:00,11.17,11.23,11.16,11.23,140881.0,7.4092,7.449,7.4025,7.449,140881.0
2015-06-04 09:40:00,11.22,11.26,11.22,11.25,199696.0,7.4423,7.4689,7.4423,7.4622,199696.0
2015-06-04 09:45:00,11.24,11.25,11.22,11.24,237933.0,7.4556,7.4622,7.4423,7.4556,237933.0
2015-06-04 09:50:00,11.24,11.25,11.22,11.25,148120.0,7.4556,7.4622,7.4423,7.4622,148120.0
2015-06-04 09:55:00,11.25,11.27,11.24,11.25,208235.0,7.4622,7.4755,7.4556,7.4622,208235.0
2015-06-04 10:00:00,11.25,11.27,11.24,11.26,72169.0,7.4622,7.4755,7.4556,7.4689,72169.0
2015-06-04 10:05:00,11.26,11.29,11.26,11.27,180009.0,7.4689,7.4887,7.4689,7.4755,180009.0
2015-06-04 10:10:00,11.27,11.28,11.26,11.27,506112.0,7.4755,7.4821,7.4689,7.4755,506112.0
2015-06-04 10:15:00,11.27,11.28,11.24,11.26,312811.0,7.4755,7.4821,7.4556,7.4689,312811.0
2015-06-04 10:20:00,11.26,11.26,11.24,11.24,32937.0,7.4689,7.4689,7.4556,7.4556,32937.0
2015-06-04 10:25:00,11.25,11.25,11.23,11.24,54470.0,7.4622,7.4622,7.449,7.4556,54470.0
2015-06-04 10:30:00,11.24,11.24,11.21,11.22,51654.0,7.4556,7.4556,7.4357,7.4423,51654.0
2015-06-04 10:35:00,11.21,11.23,11.21,11.23,33261.0,7.4357,7.449,7.4357,7.449,33261.0
2015-06-04 10:40:00,11.23,11.25,11.22,11.24,18940.0,7.449,7.4622,7.4423,7.4556,18940.0
2015-06-04 10:45:00,11.25,11.25,11.23,11.25,40382.0,7.4622,7.4622,7.449,7.4622,40382.0
2015-06-04 10:50:00,11.25,11.26,11.24,11.25,43806.0,7.4622,7.4689,7.4556,7.4622,43806.0
2015-06-04 10:55:00,11.25,11.26,11.23,11.24,66732.0,7.4622,7.4689,7.449,7.4556,66732.0
2015-06-04 11:00:00,11.23,11.23,11.22,11.23,27349.0,7.449,7.449,7.4423,7.449,27349.0
2015-06-04 11:05:00,11.23,11.23,11.2,11.21,76092.0,7.449,7.449,7.4291,7.4357,76092.0
2015-06-04 11:10:00,11.21,11.25,11.21,11.24,60064.0,7.4357,7.4622,7.4357,7.4556,60064.0
2015-06-04 11:15:00,11.25,11.25,11.22,11.23,46919.0,7.4622,7.4622,7.4423,7.449,46919.0
2015-06-04 11:20:00,11.22,11.24,11.21,11.23,92061.0,7.4423,7.4556,7.4357,7.449,92061.0
2015-06-04 11:25:00,11.23,11.23,11.2,11.21,50493.0,7.449,7.449,7.4291,7.4357,50493.0
2015-06-04 11:30:00,11.2,11.21,11.19,11.19,66307.0,7.4291,7.4357,7.4224,7.4224,66307.0
2015-06-04 11:35:00,11.2,11.2,11.18,11.19,260133.0,7.4291,7.4291,7.4158,7.4224,260133.0
2015-06-04 11:40:00,11.18,11.2,11.18,11.19,33096.0,7.4158,7.4291,7.4158,7.4224,33096.0
2015-06-04 11:45:00,11.18,11.19,11.17,11.18,43569.0,7.4158,7.4224,7.4092,7.4158,43569.0
2015-06-04 11:50:00,11.18,11.21,11.18,11.2,35595.0,7.4158,7.4357,7.4158,7.4291,35595.0
2015-06-04 11:55:00,11.2,11.2,11.18,11.18,129243.0,7.4291,7.4291,7.4158,7.4158,129243.0
2015-06-04 12:00:00,11.18,11.2,11.18,11.19,59869.0,7.4158,7.4291,7.4158,7.4224,59869.0
2015-06-04 12:05:00,11.19,11.21,11.19,11.21,11113.0,7.4224,7.4357,7.4224,7.4357,11113.0
2015-06-04 12:10:00,11.21,11.21,11.2,11.21,23401.0,7.4357,7.4357,7.4291,7.4357,23401.0
2015-06-04 12:15:00,11.2,11.21,11.2,11.21,39821.0,7.4291,7.4357,7.4291,7.4357,39821.0
2015-06-04 12:20:00,11.2,11.21,11.2,11.2,16177.0,7.4291,7.4357,7.4291,7.4291,16177.0
2015-06-04 12:25:00,11.2,11.21,11.2,11.21,15927.0,7.4291,7.4357,7.4291,7.4357,15927.0
2015-06-04 12:30:00,11.2,11.22,11.2,11.22,96287.0,7.4291,7.4423,7.4291,7.4423,96287.0
2015-06-04 12:35:00,11.22,11.22,11.21,11.21,8928.0,7.4423,7.4423,7.4357,7.4357,8928.0
2015-06-04 12:40:00,11.21,11.22,11.19,11.2,114866.0,7.4357,7.4423,7.4224,7.4291,114866.0
2015-06-04 12:45:00,11.2,11.21,11.19,11.19,108099.0,7.4291,7.4357,7.4224,7.4224,108099.0
2015-06-04 12:50:00,11.2,11.2,11.18,11.19,32269.0,7.4291,7.4291,7.4158,7.4224,32269.0
2015-06-04 12:55:00,11.19,11.19,11.18,11.18,17720.0,7.4224,7.4224,7.4158,7.4158,17720.0
2015-06-04 13:00:00,11.19,11.19,11.17,11.18,80771.0,7.4224,7.4224,7.4092,7.4158,80771.0
2015-06-04 13:05:00,11.17,11.18,11.15,11.16,62568.0,7.4092,7.4158,7.3959,7.4025,62568.0
2015-06-04 13:10:00,11.16,11.18,11.15,11.17,60924.0,7.4025,7.4158,7.3959,7.4092,60924.0
2015-06-04 13:15:00,11.17,11.17,11.15,11.15,88665.0,7.4092,7.4092,7.3959,7.3959,88665.0
2015-06-04 13:20:00,11.16,11.16,11.14,11.14,42582.0,7.4025,7.4025,7.3893,7.3893,42582.0
2015-06-04 13:25:00,11.14,11.15,11.14,11.14,23186.0,7.3893,7.3959,7.3893,7.3893,23186.0
2015-06-04 13:30:00,11.15,11.15,11.14,11.14,97483.0,7.3959,7.3959,7.3893,7.3893,97483.0
2015-06-04 13:35:00,11.15,11.16,11.14,11.16,48486.0,7.3959,7.4025,7.3893,7.4025,48486.0
2015-06-04 13:40:00,11.16,11.19,11.15,11.19,631680.0,7.4025,7.4224,7.3959,7.4224,631680.0
2015-06-04 13:45:00,11.19,11.19,11.16,11.17,95859.0,7.4224,7.4224,7.4025,7.4092,95859.0
2015-06-04 13:50:00,11.18,11.19,11.17,11.19,47126.0,7.4158,7.4224,7.4092,7.4224,47126.0
2015-06-04 13:55:00,11.19,11.19,11.17,11.18,44665.0,7.4224,7.4224,7.4092,7.4158,44665.0
2015-06-04 14:00:00,11.18,11.19,11.17,11.19,121103.0,7.4158,7.4224,7.4092,7.4224,121103.0
2015-06-04 14:05:00,11.18,11.19,11.16,11.17,116012.0,7.4158,7.4224,7.4025,7.4092,116012.0
2015-06-04 14:10:00,11.17,11.19,11.15,11.18,105994.0,7.4092,7.4224,7.3959,7.4158,105994.0
2015-06-04 14:15:00,11.19,11.19,11.17,11.18,98289.0,7.4224,7.4224,7.4092,7.4158,98289.0
2015-06-04 14:20:00,11.18,11.2,11.17,11.2,252465.0,7.4158,7.4291,7.4092,7.4291,252465.0
2015-06-04 14:25:00,11.2,11.21,11.19,11.2,216454.0,7.4291,7.4357,7.4224,7.4291,216454.0
2015-06-04 14:30:00,11.2,11.2,11.19,11.2,26667.0,7.4291,7.4291,7.4224,7.4291,26667.0
2015-06-04 14:35:00,11.19,11.2,11.17,11.17,96842.0,7.4224,7.4291,7.4092,7.4092,96842.0
2015-06-04 14:40:00,11.17,11.18,11.16,11.18,164680.0,7.4092,7.4158,7.4025,7.4158,164680.0
2015-06-04 14:45:00,11.18,11.18,11.17,11.18,18161.0,7.4158,7.4158,7.4092,7.4158,18161.0
2015-06-04 14:50:00,11.17,11.18,11.17,11.17,17532.0,7.4092,7.4158,7.4092,7.4092,17532.0
2015-06-04 14:55:00,11.17,11.18,11.17,11.18,27658.0,7.4092,7.4158,7.4092,7.4158,27658.0
2015-06-04 15:00:00,11.18,11.19,11.17,11.19,297307.0,7.4158,7.4224,7.4092,7.4224,297307.0
2015-06-04 15:05:00,11.2,11.2,11.18,11.19,72823.0,7.4291,7.4291,7.4158,7.4224,72823.0
2015-06-04 15:10:00,11.19,11.19,11.17,11.17,155476.0,7.4224,7.4224,7.4092,7.4092,155476.0
2015-06-04 15:15:00,11.17,11.18,11.16,11.17,75021.0,7.4092,7.4158,7.4025,7.4092,75021.0
2015-06-04 15:20:00,11.18,11.18,11.16,11.17,42062.0,7.4158,7.4158,7.4025,7.4092,42062.0
2015-06-04 15:25:00,11.17,11.17,11.16,11.16,45636.0,7.4092,7.4092,7.4025,7.4025,45636.0
2015-06-04 15:30:00,11.17,11.17,11.16,11.17,22400.0,7.4092,7.4092,7.4025,7.4092,22400.0
2015-06-04 15:35:00,11.16,11.17,11.15,11.16,151699.0,7.4025,7.4092,7.3959,7.4025,151699.0
2015-06-04 15:40:00,11.16,11.18,11.15,11.18,160852.0,7.4025,7.4158,7.3959,7.4158,160852.0
2015-06-04 15:45:00,11.18,11.18,11.16,11.16,262222.0,7.4158,7.4158,7.4025,7.4025,262222.0
2015-06-04 15:50:00,11.16,11.17,11.15,11.15,120138.0,7.4025,7.4092,7.3959,7.3959,120138.0
2015-06-04 15:55:00,11.16,11.17,11.15,11.16,276690.0,7.4025,7.4092,7.3959,7.4025,276690.0
2015-06-05 09:30:00,11.27,11.32,11.24,11.24,519137.0,7.4755,7.5086,7.4556,7.4556,519137.0
2015-06-05 09:35:00,11.25,11.27,11.23,11.25,497001.0,7.4622,7.4755,7.449,7.4622,497001.0
2015-06-05 09:40:00,11.25,11.26,11.19,11.2,436741.0,7.4622,7.4689,7.4224,7.4291,436741.0
2015-06-05 09:45:00,11.2,11.21,11.18,11.19,380117.0,7.4291,7.4357,7.4158,7.4224,380117.0
2015-06-05 09:50:00,11.19,11.26,11.19,11.24,334047.0,7.4224,7.4689,7.4224,7.4556,334047.0
2015-06-05 09:55:00,11.24,11.26,11.22,11.24,236448.0,7.4556,7.4689,7.4423,7.4556,236448.0
2015-06-05 10:00:00,11.25,11.29,11.24,11.29,185780.0,7.4622,7.4887,7.4556,7.4887,185780.0
2015-06-05 10:05:00,11.29,11.29,11.26,11.27,171348.0,7.4887,7.4887,7.4689,7.4755,171348.0
2015-06-05 10:10:00,11.27,11.29,11.26,11.27,482715.0,7.4755,7.4887,7.4689,7.4755,482715.0
2015-06-05 10:15:00,11.27,11.3,11.27,11.29,61525.0,7.4755,7.4954,7.4755,7.4887,61525.0
2015-06-05 10:20:00,11.29,11.32,11.29,11.32,104829.0,7.4887,7.5086,7.4887,7.5086,104829.0
2015-06-05 10:25:00,11.32,11.33,11.31,11.33,104064.0,7.5086,7.5153,7.502,7.5153,104064.0
2015-06-05 10:30:00,11.33,11.34,11.31,11.32,143196.0,7.5153,7.5219,7.502,7.5086,143196.0
2015-06-05 10:35:00,11.33,11.34,11.32,11.33,97252.0,7.5153,7.5219,7.5086,7.5153,97252.0
2015-06-05 10:40:00,11.33,11.34,11.3,11.31,136937.0,7.5153,7.5219,7.4954,7.502,136937.0
2015-06-05 10:45:00,11.3,11.31,11.28,11.29,61704.0,7.4954,7.502,7.4821,7.4887,61704.0
2015-06-05 10:50:00,11.29,11.3,11.27,11.3,126939.0,7.4887,7.4954,7.4755,7.4954,126939.0
2015-06-05 10:55:00,11.29,11.3,11.28,11.29,100166.0,7.4887,7.4954,7.4821,7.4887,100166.0
2015-06-05 11:00:00,11.29,11.32,11.29,11.32,130138.0,7.4887,7.5086,7.4887,7.5086,130138.0
2015-06-05 11:05:00,11.32,11.32,11.29,11.3,41751.0,7.5086,7.5086,7.4887,7.4954,41751.0
2015-06-05 11:10:00,11.3,11.31,11.28,11.29,43404.0,7.4954,7.502,7.4821,7.4887,43404.0
2015-06-05 11:15:00,11.28,11.3,11.27,11.29,102088.0,7.4821,7.4954,7.4755,7.4887,102088.0
2015-06-05 11:20:00,11.29,11.3,11.28,11.29,36101.0,7.4887,7.4954,7.4821,7.4887,36101.0
2015-06-05 11:25:00,11.29,11.3,11.27,11.29,112064.0,7.4887,7.4954,7.4755,7.4887,112064.0
2015-06-05 11:30:00,11.29,11.3,11.26,11.27,45169.0,7.4887,7.4954,7.4689,7.4755,45169.0
2015-06-05 11:35:00,11.27,11.27,11.26,11.26,40397.0,7.4755,7.4755,7.4689,7.4689,40397.0
2015-06-05 11:40:00,11.26,11.28,11.26,11.27,76990.0,7.4689,7.4821,7.4689,7.4755,76990.0
2015-06-05 11:45:00,11.27,11.28,11.26,11.26,78663.0,7.4755,7.4821,7.4689,7.4689,78663.0
2015-06-05 11:50:00,11.27,11.27,11.25,11.26,34761.0,7.4755,7.4755,7.4622,7.4689,34761.0
2015-06-05 11:55:00,11.25,11.26,11.24,11.24,50202.0,7.4622,7.4689,7.4556,7.4556,50202.0
2015-06-05 12:00:00,11.24,11.25,11.23,11.24,52236.0,7.4556,7.4622,7.449,7.4556,52236.0
2015-06-05 12:05:00,11.24,11.25,11.23,11.25,17253.0,7.4556,7.4622,7.449,7.4622,17253.0
2015-06-05 12:10:00,11.24,11.26,11.24,11.25,46780.0,7.4556,7.4689,7.4556,7.4622,46780.0
2015-06-05 12:15:00,11.25,11.26,11.24,11.24,253038.0,7.4622,7.4689,7.4556,7.4556,253038.0
2015-06-05 12:20:00,11.25,11.26,11.24,11.25,31403.0,7.4622,7.4689,7.4556,7.4622,31403.0
2015-06-05 12:25:00,11.25,11.26,11.24,11.25,35450.0,7.4622,7.4689,7.4556,7.4622,35450.0
2015-06-05 12:30:00,11.25,11.26,11.24,11.25,17401.0,7.4622,7.4689,7.4556,7.4622,17401.0
2015-06-05 12:35:00,11.25,11.26,11.24,11.25,42842.0,7.4622,7.4689,7.4556,7.4622,42842.0
2015-06-05 12:40:00,11.26,11.29,11.25,11.28,71015.0,7.4689,7.4887,7.4622,7.4821,71015.0
2015-06-05 12:45:00,11.28,11.29,11.27,11.29,16196.0,7.4821,7.4887,7.4755,7.4887,16196.0
2015-06-05 12:50:00,11.29,11.3,11.28,11.29,47579.0,7.4887,7.4954,7.4821,7.4887,47579.0
2015-06-05 12:55:00,11.29,11.29,11.28,11.28,51608.0,7.4887,7.4887,7.4821,7.4821,51608.0
2015-06-05 13:00:00,11.29,11.31,11.28,11.3,190999.0,7.4887,7.502,7.4821,7.4954,190999.0
2015-06-05 13:05:00,11.3,11.3,11.29,11.3,13750.0,7.4954,7.4954,7.4887,7.4954,13750.0
2015-06-05 13:10:00,11.3,11.3,11.29,11.3,2100.0,7.4954,7.4954,7.4887,7.4954,2100.0
2015-06-05 13:15:00,11.29,11.3,11.29,11.3,9007.0,7.4887,7.4954,7.4887,7.4954,9007.0
2015-06-05 13:20:00,11.3,11.31,11.29,11.29,73765.0,7.4954,7.502,7.4887,7.4887,73765.0
2015-06-05 13:25:00,11.29,11.3,11.28,11.29,65561.0,7.4887,7.4954,7.4821,7.4887,65561.0
2015-06-05 13:30:00,11.29,11.31,11.28,11.3,45887.0,7.4887,7.502,7.4821,7.4954,45887.0
2015-06-05 13:35:00,11.3,11.31,11.29,11.3,40217.0,7.4954,7.502,7.4887,7.4954,40217.0
2015-06-05 13:40:00,11.29,11.3,11.28,11.29,30316.0,7.4887,7.4954,7.4821,7.4887,30316.0
2015-06-05 13:45:00,11.29,11.29,11.28,11.29,7099.0,7.4887,7.4887,7.4821,7.4887,7099.0
2015-06-05 13:50:00,11.28,11.3,11.28,11.29,61116.0,7.4821,7.4954,7.4821,7.4887,61116.0
2015-06-05 13:55:00,11.29,11.3,11.29,11.29,25134.0,7.4887,7.4954,7.4887,7.4887,25134.0
2015-06-05 14:00:00,11.3,11.3,11.29,11.3,20527.0,7.4954,7.4954,7.4887,7.4954,20527.0
2015-06-05 14:05:00,11.3,11.31,11.28,11.29,93956.0,7.4954,7.502,7.4821,7.4887,93956.0
2015-06-05 14:10:00,11.29,11.29,11.28,11.28,9147.0,7.4887,7.4887,7.4821,7.4821,9147.0
2015-06-05 14:15:00,11.29,11.3,11.28,11.29,25048.0,7.4887,7.4954,7.4821,7.4887,25048.0
2015-06-05 14:20:00,11.29,11.3,11.28,11.28,41453.0,7.4887,7.4954,7.4821,7.4821,41453.0
2015-06-05 14:25:00,11.29,11.29,11.28,11.29,27765.0,7.4887,7.4887,7.4821,7.4887,27765.0
2015-06-05 14:30:00,11.29,11.29,11.28,11.29,8190.0,7.4887,7.4887,7.4821,7.4887,8190.0
2015-06-05 14:35:00,11.28,11.29,11.28,11.29,18551.0,7.4821,7.4887,7.4821,7.4887,18551.0
2015-06-05 14:40:00,11.29,11.3,11.28,11.3,237251.0,7.4887,7.4954,7.4821,7.4954,237251.0
2015-06-05 14:45:00,11.3,11.3,11.29,11.29,13052.0,7.4954,7.4954,7.4887,7.4887,13052.0
2015-06-05 14:50:00,11.29,11.32,11.29,11.32,70094.0,7.4887,7.5086,7.4887,7.5086,70094.0
2015-06-05 14:55:00,11.32,11.33,11.31,11.32,121361.0,7.5086,7.5153,7.502,7.5086,121361.0
2015-06-05 15:00:00,11.32,11.32,11.3,11.3,72968.0,7.5086,7.5086,7.4954,7.4954,72968.0
2015-06-05 15:05:00,11.3,11.32,11.3,11.31,35174.0,7.4954,7.5086,7.4954,7.502,35174.0
2015-06-05 15:10:00,11.31,11.32,11.3,11.3,72193.0,7.502,7.5086,7.4954,7.4954,72193.0
2015-06-05 15:15:00,11.3,11.31,11.29,11.29,38196.0,7.4954,7.502,7.4887,7.4887,38196.0
2015-06-05 15:20:00,11.29,11.3,11.29,11.29,34864.0,7.4887,7.4954,7.4887,7.4887,34864.0
2015-06-05 15:25:00,11.29,11.3,11.29,11.3,30329.0,7.4887,7.4954,7.4887,7.4954,30329.0
2015-06-05 15:30:00,11.29,11.31,11.29,11.31,56406.0,7.4887,7.502,7.4887,7.502,56406.0
2015-06-05 15:35:00,11.3,11.31,11.29,11.3,249983.0,7.4954,7.502,7.4887,7.4954,249983.0
2015-06-05 15:40:00,11.3,11.32,11.3,11.32,66856.0,7.4954,7.5086,7.4954,7.5086,66856.0
2015-06-05 15:45:00,11.32,11.32,11.31,11.32,50926.0,7.5086,7.5086,7.502,7.5086,50926.0
2015-06-05 15:50:00,11.32,11.34,11.31,11.34,151197.0,7.5086,7.5219,7.502,7.5219,151197.0
2015-06-05 15:55:00,11.34,11.34,11.33,11.34,668369.0,7.5219,7.5219,7.5153,7.5219,668369.0
2015-06-08 09:30:00,11.32,11.32,11.27,11.32,223461.0,7.5086,7.5086,7.4755,7.5086,223461.0
2015-06-08 09:35:00,11.31,11.36,11.29,11.36,432902.0,7.502,7.5352,7.4887,7.5352,432902.0
2015-06-08 09:40:00,11.35,11.39,11.34,11.35,152655.0,7.5285,7.5551,7.5219,7.5285,152655.0
2015-06-08 09:45:00,11.35,11.38,11.35,11.36,153383.0,7.5285,7.5484,7.5285,7.5352,153383.0
2015-06-08 09:50:00,11.36,11.36,11.34,11.35,190370.0,7.5352,7.5352,7.5219,7.5285,190370.0
2015-06-08 09:55:00,11.35,11.35,11.33,11.34,62113.0,7.5285,7.5285,7.5153,7.5219,62113.0
2015-06-08 10:00:00,11.34,11.36,11.32,11.36,77919.0,7.5219,7.5352,7.5086,7.5352,77919.0
2015-06-08 10:05:00,11.36,11.36,11.33,11.33,87521.0,7.5352,7.5352,7.5153,7.5153,87521.0
2015-06-08 10:10:00,11.34,11.35,11.31,11.34,506239.0,7.5219,7.5285,7.502,7.5219,506239.0
2015-06-08 10:15:00,11.35,11.36,11.34,11.36,105592.0,7.5285,7.5352,7.5219,7.5352,105592.0
2015-06-08 10:20:00,11.35,11.38,11.35,11.38,55164.0,7.5285,7.5484,7.5285,7.5484,55164.0
2015-06-08 10:25:00,11.38,11.38,11.36,11.38,63694.0,7.5484,7.5484,7.5352,7.5484,63694.0
2015-06-08 10:30:00,11.38,11.39,11.36,11.38,115134.0,7.5484,7.5551,7.5352,7.5484,115134.0
2015-06-08 10:35:00,11.38,11.39,11.37,11.37,36948.0,7.5484,7.5551,7.5418,7.5418,36948.0
2015-06-08 10:40:00,11.37,11.4,11.37,11.38,129314.0,7.5418,7.5617,7.5418,7.5484,129314.0
2015-06-08 10:45:00,11.38,11.39,11.37,11.38,108267.0,7.5484,7.5551,7.5418,7.5484,108267.0
2015-06-08 10:50:00,11.38,11.38,11.37,11.37,7364.0,7.5484,7.5484,7.5418,7.5418,7364.0
2015-06-08 10:55:00,11.38,11.38,11.37,11.38,48848.0,7.5484,7.5484,7.5418,7.5484,48848.0
2015-06-08 11:00:00,11.38,11.4,11.37,11.38,87140.0,7.5484,7.5617,7.5418,7.5484,87140.0
2015-06-08 11:05:00,11.38,11.39,11.37,11.38,54816.0,7.5484,7.5551,7.5418,7.5484,54816.0
2015-06-08 11:10:00,11.38,11.38,11.36,11.37,41808.0,7.5484,7.5484,7.5352,7.5418,41808.0
2015-06-08 11:15:00,11.37,11.38,11.36,11.38,35696.0,7.5418,7.5484,7.5352,7.5484,35696.0
2015-06-08 11:20:00,11.38,11.39,11.38,11.38,39364.0,7.5484,7.5551,7.5484,7.5484,39364.0
2015-06-08 11:25:00,11.39,11.39,11.37,11.38,55054.0,7.5551,7.5551,7.5418,7.5484,55054.0
2015-06-08 11:30:00,11.38,11.38,11.37,11.38,39722.0,7.5484,7.5484,7.5418,7.5484,39722.0
2015-06-08 11:35:00,11.38,11.38,11.37,11.38,105199.0,7.5484,7.5484,7.5418,7.5484,105199.0
2015-06-08 11:40:00,11.38,11.38,11.37,11.38,42695.0,7.5484,7.5484,7.5418,7.5484,42695.0
2015-06-08 11:45:00,11.38,11.38,11.37,11.37,13813.0,7.5484,7.5484,7.5418,7.5418,13813.0
2015-06-08 11:50:00,11.38,11.38,11.37,11.37,26376.0,7.5484,7.5484,7.5418,7.5418,26376.0
2015-06-08 11:55:00,11.38,11.38,11.37,11.37,13010.0,7.5484,7.5484,7.5418,7.5418,13010.0
2015-06-08 12:00:00,11.38,11.38,11.36,11.36,65436.0,7.5484,7.5484,7.5352,7.5352,65436.0
2015-06-08 12:05:00,11.37,11.37,11.36,11.37,17095.0,7.5418,7.5418,7.5352,7.5418,17095.0
2015-06-08 12:10:00,11.37,11.37,11.36,11.37,9289.0,7.5418,7.5418,7.5352,7.5418,9289.0
2015-06-08 12:15:00,11.37,11.37,11.36,11.36,18585.0,7.5418,7.5418,7.5352,7.5352,18585.0
2015-06-08 12:20:00,11.37,11.38,11.36,11.38,51674.0,7.5418,7.5484,7.5352,7.5484,51674.0
2015-06-08 12:25:00,11.38,11.39,11.37,11.38,47980.0,7.5484,7.5551,7.5418,7.5484,47980.0
2015-06-08 12:30:00,11.38,11.39,11.37,11.38,46359.0,7.5484,7.5551,7.5418,7.5484,46359.0
2015-06-08 12:35:00,11.38,11.38,11.37,11.38,6169.0,7.5484,7.5484,7.5418,7.5484,6169.0
2015-06-08 12:40:00,11.38,11.38,11.37,11.37,26787.0,7.5484,7.5484,7.5418,7.5418,26787.0
2015-06-08 12:45:00,11.37,11.38,11.36,11.37,26304.0,7.5418,7.5484,7.5352,7.5418,26304.0
2015-06-08 12:50:00,11.37,11.37,11.36,11.36,19731.0,7.5418,7.5418,7.5352,7.5352,19731.0
2015-06-08 12:55:00,11.36,11.37,11.35,11.35,59223.0,7.5352,7.5418,7.5285,7.5285,59223.0
2015-06-08 13:00:00,11.35,11.36,11.35,11.36,17752.0,7.5285,7.5352,7.5285,7.5352,17752.0
2015-06-08 13:05:00,11.36,11.36,11.34,11.34,38292.0,7.5352,7.5352,7.5219,7.5219,38292.0
2015-06-08 13:10:00,11.35,11.35,11.34,11.34,2300.0,7.5285,7.5285,7.5219,7.5219,2300.0
2015-06-08 13:15:00,11.34,11.36,11.34,11.36,73203.0,7.5219,7.5352,7.5219,7.5352,73203.0
2015-06-08 13:20:00,11.35,11.36,11.35,11.36,23899.0,7.5285,7.5352,7.5285,7.5352,23899.0
2015-06-08 13:25:00,11.36,11.36,11.35,11.36,44713.0,7.5352,7.5352,7.5285,7.5352,44713.0
2015-06-08 13:30:00,11.35,11.36,11.34,11.35,83654.0,7.5285,7.5352,7.5219,7.5285,83654.0
2015-06-08 13:35:00,11.35,11.35,11.34,11.34,113930.0,7.5285,7.5285,7.5219,7.5219,113930.0
2015-06-08 13:40:00,11.35,11.36,11.34,11.35,58429.0,7.5285,7.5352,7.5219,7.5285,58429.0
2015-06-08 13:45:00,11.35,11.36,11.35,11.35,2859.0,7.5285,7.5352,7.5285,7.5285,2859.0
2015-06-08 13:50:00,11.35,11.36,11.35,11.36,35007.0,7.5285,7.5352,7.5285,7.5352,35007.0
2015-06-08 13:55:00,11.36,11.37,11.35,11.36,100254.0,7.5352,7.5418,7.5285,7.5352,100254.0
2015-06-08 14:00:00,11.35,11.37,11.35,11.35,441064.0,7.5285,7.5418,7.5285,7.5285,441064.0
2015-06-08 14:05:00,11.35,11.35,11.32,11.34,211283.0,7.5285,7.5285,7.5086,7.5219,211283.0
2015-06-08 14:10:00,11.34,11.34,11.32,11.34,376743.0,7.5219,7.5219,7.5086,7.5219,376743.0
2015-06-08 14:15:00,11.34,11.35,11.32,11.33,663169.0,7.5219,7.5285,7.5086,7.5153,663169.0
2015-06-08 14:20:00,11.33,11.34,11.31,11.32,681959.0,7.5153,7.5219,7.502,7.5086,681959.0
2015-06-08 14:25:00,11.32,11.33,11.31,11.32,309092.0,7.5086,7.5153,7.502,7.5086,309092.0
2015-06-08 14:30:00,11.32,11.34,11.31,11.33,413674.0,7.5086,7.5219,7.502,7.5153,413674.0
2015-06-08 14:35:00,11.34,11.36,11.33,11.34,530380.0,7.5219,7.5352,7.5153,7.5219,530380.0
2015-06-08 14:40:00,11.34,11.36,11.33,11.35,388165.0,7.5219,7.5352,7.5153,7.5285,388165.0
2015-06-08 14:45:00,11.35,11.35,11.34,11.35,44086.0,7.5285,7.5285,7.5219,7.5285,44086.0
2015-06-08 14:50:00,11.35,11.37,11.34,11.37,167744.0,7.5285,7.5418,7.5219,7.5418,167744.0
2015-06-08 14:55:00,11.37,11.38,11.36,11.37,469126.0,7.5418,7.5484,7.5352,7.5418,469126.0
2015-06-08 15:00:00,11.37,11.37,11.35,11.36,87664.0,7.5418,7.5418,7.5285,7.5352,87664.0
2015-06-08 15:05:00,11.36,11.37,11.33,11.34,404161.0,7.5352,7.5418,7.5153,7.5219,404161.0
2015-06-08 15:10:00,11.34,11.34,11.32,11.33,56737.0,7.5219,7.5219,7.5086,7.5153,56737.0
2015-06-08 15:15:00,11.33,11.33,11.32,11.33,61929.0,7.5153,7.5153,7.5086,7.5153,61929.0
2015-06-08 15:20:00,11.33,11.34,11.33,11.34,101231.0,7.5153,7.5219,7.5153,7.5219,101231.0
2015-06-08 15:25:00,11.34,11.34,11.33,11.34,104894.0,7.5219,7.5219,7.5153,7.5219,104894.0
2015-06-08 15:30:00,11.34,11.34,11.33,11.34,62529.0,7.5219,7.5219,7.5153,7.5219,62529.0
2015-06-08 15:35:00,11.34,11.34,11.31,11.32,178178.0,7.5219,7.5219,7.502,7.5086,178178.0
2015-06-08 15:40:00,11.31,11.32,11.3,11.31,395138.0,7.502,7.5086,7.4954,7.502,395138.0
2015-06-08 15:45:00,11.3,11.31,11.28,11.28,323356.0,7.4954,7.502,7.4821,7.4821,323356.0
2015-06-08 15:50:00,11.29,11.3,11.28,11.3,564351.0,7.4887,7.4954,7.4821,7.4954,564351.0
2015-06-08 15:55:00,11.3,11.31,11.26,11.27,1076860.0,7.4954,7.502,7.4689,7.4755,1076860.0
2015-06-09 09:30:00,11.29,11.32,11.26,11.28,135321.0,7.4887,7.5086,7.4689,7.4821,135321.0
2015-06-09 09:35:00,11.29,11.3,11.28,11.3,57238.0,7.4887,7.4954,7.4821,7.4954,57238.0
2015-06-09 09:40:00,11.3,11.33,11.24,11.25,515783.0,7.4954,7.5153,7.4556,7.4622,515783.0
2015-06-09 09:45:00,11.24,11.29,11.24,11.28,199061.0,7.4556,7.4887,7.4556,7.4821,199061.0
2015-06-09 09:50:00,11.28,11.3,11.27,11.28,613902.0,7.4821,7.4954,7.4755,7.4821,613902.0
2015-06-09 09:55:00,11.28,11.3,11.27,11.29,119022.0,7.4821,7.4954,7.4755,7.4887,119022.0
2015-06-09 10:00:00,11.29,11.3,11.27,11.29,124766.0,7.4887,7.4954,7.4755,7.4887,124766.0
2015-06-09 10:05:00,11.28,11.31,11.27,11.3,121349.0,7.4821,7.502,7.4755,7.4954,121349.0
2015-06-09 10:10:00,11.3,11.33,11.3,11.32,327322.0,7.4954,7.5153,7.4954,7.5086,327322.0
2015-06-09 10:15:00,11.32,11.33,11.3,11.31,168551.0,7.5086,7.5153,7.4954,7.502,168551.0
2015-06-09 10:20:00,11.3,11.31,11.29,11.3,123144.0,7.4954,7.502,7.4887,7.4954,123144.0
2015-06-09 10:25:00,11.3,11.31,11.29,11.3,70531.0,7.4954,7.502,7.4887,7.4954,70531.0
2015-06-09 10:30:00,11.3,11.31,11.29,11.31,191096.0,7.4954,7.502,7.4887,7.502,191096.0
2015-06-09 10:35:00,11.31,11.34,11.31,11.34,219325.0,7.502,7.5219,7.502,7.5219,219325.0
2015-06-09 10:40:00,11.34,11.37,11.33,11.37,100501.0,7.5219,7.5418,7.5153,7.5418,100501.0
2015-06-09 10:45:00,11.36,11.37,11.36,11.36,62525.0,7.5352,7.5418,7.5352,7.5352,62525.0
2015-06-09 10:50:00,11.37,11.38,11.36,11.38,79279.0,7.5418,7.5484,7.5352,7.5484,79279.0
2015-06-09 10:55:00,11.37,11.4,11.37,11.4,94743.0,7.5418,7.5617,7.5418,7.5617,94743.0
2015-06-09 11:00:00,11.4,11.41,11.39,11.4,79998.0,7.5617,7.5683,7.5551,7.5617,79998.0
2015-06-09 11:05:00,11.4,11.4,11.38,11.38,142639.0,7.5617,7.5617,7.5484,7.5484,142639.0
2015-06-09 11:10:00,11.38,11.39,11.37,11.38,188065.0,7.5484,7.5551,7.5418,7.5484,188065.0
2015-06-09 11:15:00,11.38,11.38,11.37,11.38,146322.0,7.5484,7.5484,7.5418,7.5484,146322.0
2015-06-09 11:20:00,11.38,11.38,11.37,11.38,86856.0,7.5484,7.5484,7.5418,7.5484,86856.0
2015-06-09 11:25:00,11.38,11.38,11.37,11.38,48996.0,7.5484,7.5484,7.5418,7.5484,48996.0
2015-06-09 11:30:00,11.38,11.39,11.37,11.38,182813.0,7.5484,7.5551,7.5418,7.5484,182813.0
2015-06-09 11:35:00,11.38,11.4,11.38,11.4,67615.0,7.5484,7.5617,7.5484,7.5617,67615.0
2015-06-09 11:40:00,11.39,11.41,11.39,11.4,63242.0,7.5551,7.5683,7.5551,7.5617,63242.0
2015-06-09 11:45:00,11.41,11.41,11.38,11.38,100087.0,7.5683,7.5683,7.5484,7.5484,100087.0
2015-06-09 11:50:00,11.38,11.4,11.38,11.4,56571.0,7.5484,7.5617,7.5484,7.5617,56571.0
2015-06-09 11:55:00,11.39,11.4,11.37,11.39,210249.0,7.5551,7.5617,7.5418,7.5551,210249.0
2015-06-09 12:00:00,11.38,11.39,11.38,11.38,22157.0,7.5484,7.5551,7.5484,7.5484,22157.0
2015-06-09 12:05:00,11.38,11.4,11.38,11.4,60956.0,7.5484,7.5617,7.5484,7.5617,60956.0
2015-06-09 12:10:00,11.39,11.4,11.39,11.4,87661.0,7.5551,7.5617,7.5551,7.5617,87661.0
2015-06-09 12:15:00,11.4,11.41,11.4,11.41,67600.0,7.5617,7.5683,7.5617,7.5683,67600.0
2015-06-09 12:20:00,11.41,11.41,11.4,11.41,47706.0,7.5683,7.5683,7.5617,7.5683,47706.0
2015-06-09 12:25:00,11.4,11.41,11.4,11.41,72529.0,7.5617,7.5683,7.5617,7.5683,72529.0
2015-06-09 12:30:00,11.41,11.42,11.4,11.4,198152.0,7.5683,7.575,7.5617,7.5617,198152.0
2015-06-09 12:35:00,11.41,11.41,11.4,11.4,8507.0,7.5683,7.5683,7.5617,7.5617,8507.0
2015-06-09 12:40:00,11.41,11.43,11.4,11.43,90295.0,7.5683,7.5816,7.5617,7.5816,90295.0
2015-06-09 12:45:00,11.43,11.43,11.42,11.43,61035.0,7.5816,7.5816,7.575,7.5816,61035.0
2015-06-09 12:50:00,11.43,11.44,11.42,11.44,59151.0,7.5816,7.5882,7.575,7.5882,59151.0
2015-06-09 12:55:00,11.44,11.44,11.43,11.44,69385.0,7.5882,7.5882,7.5816,7.5882,69385.0
2015-06-09 13:00:00,11.44,11.45,11.43,11.43,171219.0,7.5882,7.5949,7.5816,7.5816,171219.0
2015-06-09 13:05:00,11.44,11.44,11.42,11.43,62087.0,7.5882,7.5882,7.575,7.5816,62087.0
2015-06-09 13:10:00,11.43,11.43,11.4,11.42,284507.0,7.5816,7.5816,7.5617,7.575,284507.0
2015-06-09 13:15:00,11.42,11.42,11.41,11.41,11808.0,7.575,7.575,7.5683,7.5683,11808.0
2015-06-09 13:20:00,11.42,11.42,11.41,11.42,41485.0,7.575,7.575,7.5683,7.575,41485.0
2015-06-09 13:25:00,11.42,11.42,11.4,11.41,359120.0,7.575,7.575,7.5617,7.5683,359120.0
2015-06-09 13:30:00,11.42,11.42,11.4,11.41,119410.0,7.575,7.575,7.5617,7.5683,119410.0
2015-06-09 13:35:00,11.41,11.42,11.4,11.42,43580.0,7.5683,7.575,7.5617,7.575,43580.0
2015-06-09 13:40:00,11.42,11.42,11.41,11.42,51799.0,7.575,7.575,7.5683,7.575,51799.0
2015-06-09 13:45:00,11.41,11.43,11.41,11.43,101672.0,7.5683,7.5816,7.5683,7.5816,101672.0
2015-06-09 13:50:00,11.43,11.44,11.42,11.43,246315.0,7.5816,7.5882,7.575,7.5816,246315.0
2015-06-09 13:55:00,11.43,11.43,11.42,11.43,12890.0,7.5816,7.5816,7.575,7.5816,12890.0
2015-06-09 14:00:00,11.43,11.43,11.42,11.43,57736.0,7.5816,7.5816,7.575,7.5816,57736.0
2015-06-09 14:05:00,11.43,11.43,11.42,11.43,52327.0,7.5816,7.5816,7.575,7.5816,52327.0
2015-06-09 14:10:00,11.43,11.44,11.42,11.43,192782.0,7.5816,7.5882,7.575,7.5816,192782.0
2015-06-09 14:15:00,11.43,11.43,11.42,11.43,67457.0,7.5816,7.5816,7.575,7.5816,67457.0
2015-06-09 14:20:00,11.43,11.44,11.42,11.44,71125.0,7.5816,7.5882,7.575,7.5882,71125.0
2015-06-09 14:25:00,11.44,11.44,11.43,11.44,35958.0,7.5882,7.5882,7.5816,7.5882,35958.0
2015-06-09 14:30:00,11.43,11.44,11.43,11.44,65358.0,7.5816,7.5882,7.5816,7.5882,65358.0
2015-06-09 14:35:00,11.44,11.45,11.43,11.45,89786.0,7.5882,7.5949,7.5816,7.5949,89786.0
2015-06-09 14:40:00,11.45,11.45,11.44,11.45,54724.0,7.5949,7.5949,7.5882,7.5949,54724.0
2015-06-09 14:45:00,11.44,11.45,11.42,11.43,179187.0,7.5882,7.5949,7.575,7.5816,179187.0
2015-06-09 14:50:00,11.43,11.43,11.42,11.43,98841.0,7.5816,7.5816,7.575,7.5816,98841.0
2015-06-09 14:55:00,11.43,11.43,11.42,11.43,56948.0,7.5816,7.5816,7.575,7.5816,56948.0
2015-06-09 15:00:00,11.43,11.44,11.42,11.44,103691.0,7.5816,7.5882,7.575,7.5882,103691.0
2015-06-09 15:05:00,11.44,11.44,11.42,11.42,250135.0,7.5882,7.5882,7.575,7.575,250135.0
2015-06-09 15:10:00,11.43,11.43,11.4,11.4,76286.0,7.5816,7.5816,7.5617,7.5617,76286.0
2015-06-09 15:15:00,11.4,11.41,11.4,11.4,83369.0,7.5617,7.5683,7.5617,7.5617,83369.0
2015-06-09 15:20:00,11.41,11.41,11.4,11.41,102850.0,7.5683,7.5683,7.5617,7.5683,102850.0
2015-06-09 15:25:00,11.41,11.41,11.4,11.4,124194.0,7.5683,7.5683,7.5617,7.5617,124194.0
2015-06-09 15:30:00,11.41,11.41,11.4,11.41,126406.0,7.5683,7.5683,7.5617,7.5683,126406.0
2015-06-09 15:35:00,11.41,11.41,11.4,11.4,172673.0,7.5683,7.5683,7.5617,7.5617,172673.0
2015-06-09 15:40:00,11.4,11.42,11.4,11.41,338038.0,7.5617,7.575,7.5617,7.5683,338038.0
2015-06-09 15:45:00,11.42,11.42,11.41,11.41,170677.0,7.575,7.575,7.5683,7.5683,170677.0
2015-06-09 15:50:00,11.41,11.42,11.41,11.41,487037.0,7.5683,7.575,7.5683,7.5683,487037.0
2015-06-09 15:55:00,11.41,11.42,11.39,11.39,877139.0,7.5683,7.575,7.5551,7.5551,877139.0
2015-06-10 09:30:00,11.43,11.44,11.41,11.43,240830.0,7.5816,7.5882,7.5683,7.5816,240830.0
2015-06-10 09:35:00,11.43,11.47,11.43,11.47,234314.0,7.5816,7.6081,7.5816,7.6081,234314.0
2015-06-10 09:40:00,11.47,11.49,11.45,11.49,336058.0,7.6081,7.6214,7.5949,7.6214,336058.0
2015-06-10 09:45:00,11.48,11.49,11.47,11.47,62768.0,7.6148,7.6214,7.6081,7.6081,62768.0
2015-06-10 09:50:00,11.47,11.47,11.44,11.46,265742.0,7.6081,7.6081,7.5882,7.6015,265742.0
2015-06-10 09:55:00,11.47,11.48,11.45,11.45,84993.0,7.6081,7.6148,7.5949,7.5949,84993.0
2015-06-10 10:00:00,11.46,11.46,11.45,11.46,132492.0,7.6015,7.6015,7.5949,7.6015,132492.0
2015-06-10 10:05:00,11.46,11.49,11.45,11.49,92132.0,7.6015,7.6214,7.5949,7.6214,92132.0
2015-06-10 10:10:00,11.48,11.5,11.48,11.5,261359.0,7.6148,7.628,7.6148,7.628,261359.0
2015-06-10 10:15:00,11.49,11.51,11.49,11.51,87534.0,7.6214,7.6347,7.6214,7.6347,87534.0
2015-06-10 10:20:00,11.5,11.51,11.48,11.49,181230.0,7.628,7.6347,7.6148,7.6214,181230.0
2015-06-10 10:25:00,11.49,11.49,11.48,11.49,50650.0,7.6214,7.6214,7.6148,7.6214,50650.0
2015-06-10 10:30:00,11.49,11.49,11.48,11.49,27475.0,7.6214,7.6214,7.6148,7.6214,27475.0
2015-06-10 10:35:00,11.49,11.5,11.48,11.49,147838.0,7.6214,7.628,7.6148,7.6214,147838.0
2015-06-10 10:40:00,11.49,11.5,11.49,11.5,64337.0,7.6214,7.628,7.6214,7.628,64337.0
2015-06-10 10:45:00,11.49,11.5,11.49,11.5,53746.0,7.6214,7.628,7.6214,7.628,53746.0
2015-06-10 10:50:00,11.5,11.5,11.48,11.48,107968.0,7.628,7.628,7.6148,7.6148,107968.0
2015-06-10 10:55:00,11.49,11.5,11.48,11.5,203619.0,7.6214,7.628,7.6148,7.628,203619.0
2015-06-10 11:00:00,11.5,11.51,11.49,11.51,76133.0,7.628,7.6347,7.6214,7.6347,76133.0
2015-06-10 11:05:00,11.51,11.51,11.49,11.49,130771.0,7.6347,7.6347,7.6214,7.6214,130771.0
2015-06-10 11:10:00,11.5,11.53,11.49,11.52,223209.0,7.628,7.6479,7.6214,7.6413,223209.0
2015-06-10 11:15:00,11.51,11.53,11.5,11.51,172064.0,7.6347,7.6479,7.628,7.6347,172064.0
2015-06-10 11:20:00,11.51,11.51,11.5,11.51,45348.0,7.6347,7.6347,7.628,7.6347,45348.0
2015-06-10 11:25:00,11.5,11.51,11.5,11.5,39218.0,7.628,7.6347,7.628,7.628,39218.0
2015-06-10 11:30:00,11.51,11.52,11.5,11.51,139172.0,7.6347,7.6413,7.628,7.6347,139172.0
2015-06-10 11:35:00,11.51,11.52,11.5,11.51,782418.0,7.6347,7.6413,7.628,7.6347,782418.0
2015-06-10 11:40:00,11.51,11.54,11.51,11.53,605718.0,7.6347,7.6546,7.6347,7.6479,605718.0
2015-06-10 11:45:00,11.53,11.55,11.53,11.54,407082.0,7.6479,7.6612,7.6479,7.6546,407082.0
2015-06-10 11:50:00,11.54,11.55,11.52,11.52,182009.0,7.6546,7.6612,7.6413,7.6413,182009.0
2015-06-10 11:55:00,11.52,11.53,11.49,11.49,1744585.0,7.6413,7.6479,7.6214,7.6214,1744585.0
2015-06-10 12:00:00,11.5,11.52,11.49,11.5,292948.0,7.628,7.6413,7.6214,7.628,292948.0
2015-06-10 12:05:00,11.51,11.52,11.5,11.51,51619.0,7.6347,7.6413,7.628,7.6347,51619.0
2015-06-10 12:10:00,11.51,11.51,11.5,11.51,36086.0,7.6347,7.6347,7.628,7.6347,36086.0
2015-06-10 12:15:00,11.5,11.5,11.49,11.5,59186.0,7.628,7.628,7.6214,7.628,59186.0
2015-06-10 12:20:00,11.5,11.5,11.49,11.5,35478.0,7.628,7.628,7.6214,7.628,35478.0
2015-06-10 12:25:00,11.5,11.5,11.48,11.49,77282.0,7.628,7.628,7.6148,7.6214,77282.0
2015-06-10 12:30:00,11.49,11.49,11.48,11.49,10794.0,7.6214,7.6214,7.6148,7.6214,10794.0
2015-06-10 12:35:00,11.49,11.49,11.48,11.48,29803.0,7.6214,7.6214,7.6148,7.6148,29803.0
2015-06-10 12:40:00,11.48,11.49,11.48,11.49,23100.0,7.6148,7.6214,7.6148,7.6214,23100.0
2015-06-10 12:45:00,11.48,11.49,11.48,11.48,29041.0,7.6148,7.6214,7.6148,7.6148,29041.0
2015-06-10 12:50:00,11.48,11.49,11.47,11.48,102976.0,7.6148,7.6214,7.6081,7.6148,102976.0
2015-06-10 12:55:00,11.48,11.48,11.47,11.48,13390.0,7.6148,7.6148,7.6081,7.6148,13390.0
2015-06-10 13:00:00,11.48,11.48,11.47,11.48,30700.0,7.6148,7.6148,7.6081,7.6148,30700.0
2015-06-10 13:05:00,11.47,11.48,11.46,11.46,78618.0,7.6081,7.6148,7.6015,7.6015,78618.0
2015-06-10 13:10:00,11.46,11.47,11.46,11.46,25381.0,7.6015,7.6081,7.6015,7.6015,25381.0
2015-06-10 13:15:00,11.46,11.47,11.44,11.45,135100.0,7.6015,7.6081,7.5882,7.5949,135100.0
2015-06-10 13:20:00,11.46,11.46,11.45,11.45,23901.0,7.6015,7.6015,7.5949,7.5949,23901.0
2015-06-10 13:25:00,11.46,11.46,11.45,11.45,40413.0,7.6015,7.6015,7.5949,7.5949,40413.0
2015-06-10 13:30:00,11.45,11.46,11.44,11.45,70483.0,7.5949,7.6015,7.5882,7.5949,70483.0
2015-06-10 13:35:00,11.44,11.45,11.44,11.45,27613.0,7.5882,7.5949,7.5882,7.5949,27613.0
2015-06-10 13:40:00,11.45,11.45,11.42,11.43,159914.0,7.5949,7.5949,7.575,7.5816,159914.0
2015-06-10 13:45:00,11.43,11.44,11.42,11.44,134257.0,7.5816,7.5882,7.575,7.5882,134257.0
2015-06-10 13:50:00,11.44,11.45,11.43,11.44,68333.0,7.5882,7.5949,7.5816,7.5882,68333.0
2015-06-10 13:55:00,11.45,11.45,11.44,11.45,34483.0,7.5949,7.5949,7.5882,7.5949,34483.0
2015-06-10 14:00:00,11.45,11.45,11.44,11.45,75192.0,7.5949,7.5949,7.5882,7.5949,75192.0
2015-06-10 14:05:00,11.45,11.46,11.44,11.45,92699.0,7.5949,7.6015,7.5882,7.5949,92699.0
2015-06-10 14:10:00,11.45,11.45,11.43,11.43,48953.0,7.5949,7.5949,7.5816,7.5816,48953.0
2015-06-10 14:15:00,11.44,11.45,11.43,11.45,87720.0,7.5882,7.5949,7.5816,7.5949,87720.0
2015-06-10 14:20:00,11.44,11.46,11.44,11.46,96883.0,7.5882,7.6015,7.5882,7.6015,96883.0
2015-06-10 14:25:00,11.46,11.46,11.45,11.46,25917.0,7.6015,7.6015,7.5949,7.6015,25917.0
2015-06-10 14:30:00,11.45,11.46,11.45,11.46,30381.0,7.5949,7.6015,7.5949,7.6015,30381.0
2015-06-10 14:35:00,11.46,11.46,11.45,11.46,24595.0,7.6015,7.6015,7.5949,7.6015,24595.0
2015-06-10 14:40:00,11.46,11.46,11.45,11.46,26118.0,7.6015,7.6015,7.5949,7.6015,26118.0
2015-06-10 14:45:00,11.45,11.46,11.45,11.46,38513.0,7.5949,7.6015,7.5949,7.6015,38513.0
2015-06-10 14:50:00,11.46,11.46,11.45,11.46,32096.0,7.6015,7.6015,7.5949,7.6015,32096.0
2015-06-10 14:55:00,11.46,11.46,11.45,11.45,63063.0,7.6015,7.6015,7.5949,7.5949,63063.0
2015-06-10 15:00:00,11.46,11.46,11.45,11.46,73609.0,7.6015,7.6015,7.5949,7.6015,73609.0
2015-06-10 15:05:00,11.45,11.46,11.45,11.46,59153.0,7.5949,7.6015,7.5949,7.6015,59153.0
2015-06-10 15:10:00,11.46,11.46,11.44,11.44,228723.0,7.6015,7.6015,7.5882,7.5882,228723.0
2015-06-10 15:15:00,11.44,11.45,11.44,11.45,75842.0,7.5882,7.5949,7.5882,7.5949,75842.0
2015-06-10 15:20:00,11.44,11.45,11.44,11.45,83244.0,7.5882,7.5949,7.5882,7.5949,83244.0
2015-06-10 15:25:00,11.44,11.45,11.44,11.45,50952.0,7.5882,7.5949,7.5882,7.5949,50952.0
2015-06-10 15:30:00,11.45,11.45,11.44,11.45,64921.0,7.5949,7.5949,7.5882,7.5949,64921.0
2015-06-10 15:35:00,11.45,11.45,11.44,11.45,72568.0,7.5949,7.5949,7.5882,7.5949,72568.0
2015-06-10 15:40:00,11.44,11.45,11.44,11.44,106515.0,7.5882,7.5949,7.5882,7.5882,106515.0
2015-06-10 15:45:00,11.44,11.45,11.44,11.45,175751.0,7.5882,7.5949,7.5882,7.5949,175751.0
2015-06-10 15:50:00,11.45,11.45,11.44,11.44,206302.0,7.5949,7.5949,7.5882,7.5882,206302.0
2015-06-10 15:55:00,11.44,11.45,11.44,11.45,797916.0,7.5882,7.5949,7.5882,7.5949,797916.0
2015-06-11 09:30:00,11.44,11.47,11.4,11.44,347452.0,7.5882,7.6081,7.5617,7.5882,347452.0
2015-06-11 09:35:00,11.45,11.49,11.45,11.48,111106.0,7.5949,7.6214,7.5949,7.6148,111106.0
2015-06-11 09:40:00,11.48,11.49,11.45,11.48,654887.0,7.6148,7.6214,7.5949,7.6148,654887.0
2015-06-11 09:45:00,11.48,11.5,11.46,11.5,274276.0,7.6148,7.628,7.6015,7.628,274276.0
2015-06-11 09:50:00,11.5,11.52,11.49,11.51,115916.0,7.628,7.6413,7.6214,7.6347,115916.0
2015-06-11 09:55:00,11.51,11.53,11.51,11.53,41053.0,7.6347,7.6479,7.6347,7.6479,41053.0
2015-06-11 10:00:00,11.53,11.53,11.51,11.53,157051.0,7.6479,7.6479,7.6347,7.6479,157051.0
2015-06-11 10:05:00,11.52,11.54,11.51,11.51,163486.0,7.6413,7.6546,7.6347,7.6347,163486.0
2015-06-11 10:10:00,11.51,11.52,11.5,11.51,36471.0,7.6347,7.6413,7.628,7.6347,36471.0
2015-06-11 10:15:00,11.51,11.51,11.5,11.51,25580.0,7.6347,7.6347,7.628,7.6347,25580.0
2015-06-11 10:20:00,11.51,11.51,11.49,11.49,59277.0,7.6347,7.6347,7.6214,7.6214,59277.0
2015-06-11 10:25:00,11.5,11.5,11.47,11.49,401248.0,7.628,7.628,7.6081,7.6214,401248.0
2015-06-11 10:30:00,11.49,11.49,11.45,11.46,89316.0,7.6214,7.6214,7.5949,7.6015,89316.0
2015-06-11 10:35:00,11.46,11.47,11.44,11.44,117787.0,7.6015,7.6081,7.5882,7.5882,117787.0
2015-06-11 10:40:00,11.44,11.46,11.44,11.45,201968.0,7.5882,7.6015,7.5882,7.5949,201968.0
2015-06-11 10:45:00,11.45,11.46,11.44,11.45,54256.0,7.5949,7.6015,7.5882,7.5949,54256.0
2015-06-11 10:50:00,11.45,11.46,11.43,11.44,155482.0,7.5949,7.6015,7.5816,7.5882,155482.0
2015-06-11 10:55:00,11.44,11.45,11.43,11.44,51186.0,7.5882,7.5949,7.5816,7.5882,51186.0
2015-06-11 11:00:00,11.43,11.45,11.43,11.44,145810.0,7.5816,7.5949,7.5816,7.5882,145810.0
2015-06-11 11:05:00,11.44,11.46,11.41,11.46,136907.0,7.5882,7.6015,7.5683,7.6015,136907.0
2015-06-11 11:10:00,11.46,11.47,11.45,11.46,60107.0,7.6015,7.6081,7.5949,7.6015,60107.0
2015-06-11 11:15:00,11.46,11.47,11.46,11.46,30653.0,7.6015,7.6081,7.6015,7.6015,30653.0
2015-06-11 11:20:00,11.46,11.48,11.45,11.48,102562.0,7.6015,7.6148,7.5949,7.6148,102562.0
2015-06-11 11:25:00,11.48,11.49,11.48,11.48,59960.0,7.6148,7.6214,7.6148,7.6148,59960.0
2015-06-11 11:30:00,11.48,11.5,11.48,11.5,24362.0,7.6148,7.628,7.6148,7.628,24362.0
2015-06-11 11:35:00,11.5,11.5,11.49,11.5,9753.0,7.628,7.628,7.6214,7.628,9753.0
2015-06-11 11:40:00,11.49,11.51,11.49,11.5,90370.0,7.6214,7.6347,7.6214,7.628,90370.0
2015-06-11 11:45:00,11.5,11.5,11.49,11.5,28883.0,7.628,7.628,7.6214,7.628,28883.0
2015-06-11 11:50:00,11.49,11.5,11.49,11.5,23087.0,7.6214,7.628,7.6214,7.628,23087.0
2015-06-11 11:55:00,11.5,11.5,11.49,11.5,31077.0,7.628,7.628,7.6214,7.628,31077.0
2015-06-11 12:00:00,11.5,11.51,11.49,11.51,19411.0,7.628,7.6347,7.6214,7.6347,19411.0
2015-06-11 12:05:00,11.51,11.51,11.5,11.5,22066.0,7.6347,7.6347,7.628,7.628,22066.0
2015-06-11 12:10:00,11.5,11.51,11.5,11.51,21585.0,7.628,7.6347,7.628,7.6347,21585.0
2015-06-11 12:15:00,11.51,11.51,11.5,11.51,14634.0,7.6347,7.6347,7.628,7.6347,14634.0
2015-06-11 12:20:00,11.51,11.52,11.51,11.52,18889.0,7.6347,7.6413,7.6347,7.6413,18889.0
2015-06-11 12:25:00,11.52,11.52,11.51,11.52,18219.0,7.6413,7.6413,7.6347,7.6413,18219.0
2015-06-11 12:30:00,11.51,11.52,11.51,11.52,7445.0,7.6347,7.6413,7.6347,7.6413,7445.0
2015-06-11 12:35:00,11.52,11.52,11.51,11.51,9361.0,7.6413,7.6413,7.6347,7.6347,9361.0
2015-06-11 12:40:00,11.51,11.52,11.51,11.52,10476.0,7.6347,7.6413,7.6347,7.6413,10476.0
2015-06-11 12:45:00,11.52,11.52,11.5,11.5,131555.0,7.6413,7.6413,7.628,7.628,131555.0
2015-06-11 12:50:00,11.51,11.51,11.5,11.5,11780.0,7.6347,7.6347,7.628,7.628,11780.0
2015-06-11 12:55:00,11.5,11.51,11.5,11.51,5811.0,7.628,7.6347,7.628,7.6347,5811.0
2015-06-11 13:00:00,11.51,11.51,11.49,11.5,62774.0,7.6347,7.6347,7.6214,7.628,62774.0
2015-06-11 13:05:00,11.5,11.5,11.49,11.5,6867.0,7.628,7.628,7.6214,7.628,6867.0
2015-06-11 13:10:00,11.5,11.5,11.49,11.49,10590.0,7.628,7.628,7.6214,7.6214,10590.0
2015-06-11 13:15:00,11.5,11.51,11.49,11.5,127467.0,7.628,7.6347,7.6214,7.628,127467.0
2015-06-11 13:20:00,11.5,11.51,11.5,11.5,18038.0,7.628,7.6347,7.628,7.628,18038.0
2015-06-11 13:25:00,11.5,11.51,11.5,11.51,27662.0,7.628,7.6347,7.628,7.6347,27662.0
2015-06-11 13:30:00,11.5,11.51,11.5,11.51,11756.0,7.628,7.6347,7.628,7.6347,11756.0
2015-06-11 13:35:00,11.51,11.51,11.5,11.51,8268.0,7.6347,7.6347,7.628,7.6347,8268.0
2015-06-11 13:40:00,11.51,11.52,11.5,11.52,39064.0,7.6347,7.6413,7.628,7.6413,39064.0
2015-06-11 13:45:00,11.51,11.53,11.51,11.52,69666.0,7.6347,7.6479,7.6347,7.6413,69666.0
2015-06-11 13:50:00,11.53,11.53,11.52,11.53,6488.0,7.6479,7.6479,7.6413,7.6479,6488.0
2015-06-11 13:55:00,11.53,11.53,11.52,11.52,67559.0,7.6479,7.6479,7.6413,7.6413,67559.0
2015-06-11 14:00:00,11.53,11.53,11.51,11.51,40440.0,7.6479,7.6479,7.6347,7.6347,40440.0
2015-06-11 14:05:00,11.52,11.52,11.5,11.5,30211.0,7.6413,7.6413,7.628,7.628,30211.0
2015-06-11 14:10:00,11.51,11.51,11.49,11.5,67862.0,7.6347,7.6347,7.6214,7.628,67862.0
2015-06-11 14:15:00,11.5,11.5,11.48,11.48,49083.0,7.628,7.628,7.6148,7.6148,49083.0
2015-06-11 14:20:00,11.49,11.49,11.48,11.49,7205.0,7.6214,7.6214,7.6148,7.6214,7205.0
2015-06-11 14:25:00,11.49,11.49,11.48,11.49,29464.0,7.6214,7.6214,7.6148,7.6214,29464.0
2015-06-11 14:30:00,11.48,11.49,11.48,11.49,10872.0,7.6148,7.6214,7.6148,7.6214,10872.0
2015-06-11 14:35:00,11.49,11.49,11.48,11.49,9510.0,7.6214,7.6214,7.6148,7.6214,9510.0
2015-06-11 14:40:00,11.49,11.49,11.48,11.49,12829.0,7.6214,7.6214,7.6148,7.6214,12829.0
2015-06-11 14:45:00,11.49,11.49,11.48,11.49,10564.0,7.6214,7.6214,7.6148,7.6214,10564.0
2015-06-11 14:50:00,11.49,11.49,11.47,11.47,71093.0,7.6214,7.6214,7.6081,7.6081,71093.0
2015-06-11 14:55:00,11.48,11.48,11.47,11.47,11369.0,7.6148,7.6148,7.6081,7.6081,11369.0
2015-06-11 15:00:00,11.47,11.48,11.47,11.48,12323.0,7.6081,7.6148,7.6081,7.6148,12323.0
2015-06-11 15:05:00,11.48,11.48,11.46,11.46,66881.0,7.6148,7.6148,7.6015,7.6015,66881.0
2015-06-11 15:10:00,11.46,11.48,11.46,11.48,77513.0,7.6015,7.6148,7.6015,7.6148,77513.0
2015-06-11 15:15:00,11.48,11.48,11.47,11.48,19246.0,7.6148,7.6148,7.6081,7.6148,19246.0
2015-06-11 15:20:00,11.48,11.48,11.47,11.48,42305.0,7.6148,7.6148,7.6081,7.6148,42305.0
2015-06-11 15:25:00,11.48,11.48,11.47,11.48,29694.0,7.6148,7.6148,7.6081,7.6148,29694.0
2015-06-11 15:30:00,11.48,11.48,11.47,11.48,32651.0,7.6148,7.6148,7.6081,7.6148,32651.0
2015-06-11 15:35:00,11.48,11.48,11.47,11.48,44115.0,7.6148,7.6148,7.6081,7.6148,44115.0
2015-06-11 15:40:00,11.48,11.48,11.47,11.47,66157.0,7.6148,7.6148,7.6081,7.6081,66157.0
2015-06-11 15:45:00,11.48,11.49,11.47,11.48,374741.0,7.6148,7.6214,7.6081,7.6148,374741.0
2015-06-11 15:50:00,11.48,11.48,11.47,11.47,151453.0,7.6148,7.6148,7.6081,7.6081,151453.0
2015-06-11 15:55:00,11.48,11.49,11.47,11.48,305260.0,7.6148,7.6214,7.6081,7.6148,305260.0
2015-06-12 09:30:00,11.48,11.51,11.45,11.49,143063.0,7.6148,7.6347,7.5949,7.6214,143063.0
2015-06-12 09:35:00,11.48,11.51,11.47,11.5,771341.0,7.6148,7.6347,7.6081,7.628,771341.0
2015-06-12 09:40:00,11.5,11.53,11.48,11.51,626325.0,7.628,7.6479,7.6148,7.6347,626325.0
2015-06-12 09:45:00,11.51,11.53,11.5,11.53,78781.0,7.6347,7.6479,7.628,7.6479,78781.0
2015-06-12 09:50:00,11.53,11.53,11.5,11.51,154278.0,7.6479,7.6479,7.628,7.6347,154278.0
2015-06-12 09:55:00,11.51,11.53,11.5,11.52,125358.0,7.6347,7.6479,7.628,7.6413,125358.0
2015-06-12 10:00:00,11.52,11.52,11.5,11.51,73739.0,7.6413,7.6413,7.628,7.6347,73739.0
2015-06-12 10:05:00,11.52,11.53,11.51,11.52,45325.0,7.6413,7.6479,7.6347,7.6413,45325.0
2015-06-12 10:10:00,11.52,11.53,11.51,11.52,46625.0,7.6413,7.6479,7.6347,7.6413,46625.0
2015-06-12 10:15:00,11.52,11.53,11.51,11.52,257085.0,7.6413,7.6479,7.6347,7.6413,257085.0
2015-06-12 10:20:00,11.51,11.52,11.49,11.51,81482.0,7.6347,7.6413,7.6214,7.6347,81482.0
2015-06-12 10:25:00,11.51,11.52,11.5,11.52,55848.0,7.6347,7.6413,7.628,7.6413,55848.0
2015-06-12 10:30:00,11.51,11.51,11.47,11.47,64808.0,7.6347,7.6347,7.6081,7.6081,64808.0
2015-06-12 10:35:00,11.47,11.49,11.45,11.49,224976.0,7.6081,7.6214,7.5949,7.6214,224976.0
2015-06-12 10:40:00,11.48,11.49,11.47,11.48,95101.0,7.6148,7.6214,7.6081,7.6148,95101.0
2015-06-12 10:45:00,11.48,11.48,11.46,11.46,76918.0,7.6148,7.6148,7.6015,7.6015,76918.0
2015-06-12 10:50:00,11.46,11.48,11.46,11.48,65752.0,7.6015,7.6148,7.6015,7.6148,65752.0
2015-06-12 10:55:00,11.47,11.48,11.45,11.46,90404.0,7.6081,7.6148,7.5949,7.6015,90404.0
2015-06-12 11:00:00,11.46,11.47,11.45,11.46,22346.0,7.6015,7.6081,7.5949,7.6015,22346.0
2015-06-12 11:05:00,11.46,11.47,11.46,11.47,26429.0,7.6015,7.6081,7.6015,7.6081,26429.0
2015-06-12 11:10:00,11.46,11.5,11.46,11.5,100211.0,7.6015,7.628,7.6015,7.628,100211.0
2015-06-12 11:15:00,11.49,11.52,11.49,11.52,173368.0,7.6214,7.6413,7.6214,7.6413,173368.0
2015-06-12 11:20:00,11.52,11.53,11.51,11.53,130913.0,7.6413,7.6479,7.6347,7.6479,130913.0
2015-06-12 11:25:00,11.52,11.54,11.52,11.54,73787.0,7.6413,7.6546,7.6413,7.6546,73787.0
2015-06-12 11:30:00,11.53,11.54,11.52,11.53,37286.0,7.6479,7.6546,7.6413,7.6479,37286.0
2015-06-12 11:35:00,11.53,11.53,11.52,11.53,17962.0,7.6479,7.6479,7.6413,7.6479,17962.0
2015-06-12 11:40:00,11.53,11.53,11.51,11.52,48126.0,7.6479,7.6479,7.6347,7.6413,48126.0
2015-06-12 11:45:00,11.52,11.52,11.5,11.51,42954.0,7.6413,7.6413,7.628,7.6347,42954.0
2015-06-12 11:50:00,11.51,11.51,11.5,11.51,17336.0,7.6347,7.6347,7.628,7.6347,17336.0
2015-06-12 11:55:00,11.51,11.51,11.49,11.49,78344.0,7.6347,7.6347,7.6214,7.6214,78344.0
2015-06-12 12:00:00,11.49,11.51,11.49,11.5,57018.0,7.6214,7.6347,7.6214,7.628,57018.0
2015-06-12 12:05:00,11.5,11.51,11.49,11.5,18924.0,7.628,7.6347,7.6214,7.628,18924.0
2015-06-12 12:10:00,11.5,11.5,11.49,11.49,12590.0,7.628,7.628,7.6214,7.6214,12590.0
2015-06-12 12:15:00,11.5,11.51,11.49,11.51,19799.0,7.628,7.6347,7.6214,7.6347,19799.0
2015-06-12 12:20:00,11.51,11.51,11.5,11.5,29016.0,7.6347,7.6347,7.628,7.628,29016.0
2015-06-12 12:25:00,11.5,11.51,11.5,11.51,16448.0,7.628,7.6347,7.628,7.6347,16448.0
2015-06-12 12:30:00,11.51,11.51,11.49,11.5,25129.0,7.6347,7.6347,7.6214,7.628,25129.0
2015-06-12 12:35:00,11.5,11.51,11.49,11.5,37533.0,7.628,7.6347,7.6214,7.628,37533.0
2015-06-12 12:40:00,11.49,11.5,11.47,11.49,41272.0,7.6214,7.628,7.6081,7.6214,41272.0
2015-06-12 12:45:00,11.49,11.5,11.48,11.49,141911.0,7.6214,7.628,7.6148,7.6214,141911.0
2015-06-12 12:50:00,11.48,11.49,11.46,11.46,88831.0,7.6148,7.6214,7.6015,7.6015,88831.0
2015-06-12 12:55:00,11.46,11.47,11.45,11.46,101077.0,7.6015,7.6081,7.5949,7.6015,101077.0
2015-06-12 13:00:00,11.45,11.46,11.45,11.46,23999.0,7.5949,7.6015,7.5949,7.6015,23999.0
2015-06-12 13:05:00,11.46,11.46,11.45,11.46,118326.0,7.6015,7.6015,7.5949,7.6015,118326.0
2015-06-12 13:10:00,11.46,11.46,11.45,11.46,61217.0,7.6015,7.6015,7.5949,7.6015,61217.0
2015-06-12 13:15:00,11.46,11.46,11.45,11.46,32206.0,7.6015,7.6015,7.5949,7.6015,32206.0
2015-06-12 13:20:00,11.46,11.46,11.45,11.46,18563.0,7.6015,7.6015,7.5949,7.6015,18563.0
2015-06-12 13:25:00,11.45,11.46,11.45,11.46,23629.0,7.5949,7.6015,7.5949,7.6015,23629.0
2015-06-12 13:30:00,11.46,11.46,11.45,11.46,58825.0,7.6015,7.6015,7.5949,7.6015,58825.0
2015-06-12 13:35:00,11.46,11.46,11.45,11.46,235044.0,7.6015,7.6015,7.5949,7.6015,235044.0
2015-06-12 13:40:00,11.46,11.46,11.45,11.46,23039.0,7.6015,7.6015,7.5949,7.6015,23039.0
2015-06-12 13:45:00,11.46,11.46,11.45,11.46,48797.0,7.6015,7.6015,7.5949,7.6015,48797.0
2015-06-12 13:50:00,11.46,11.46,11.45,11.46,14395.0,7.6015,7.6015,7.5949,7.6015,14395.0
2015-06-12 13:55:00,11.46,11.47,11.45,11.47,51171.0,7.6015,7.6081,7.5949,7.6081,51171.0
2015-06-12 14:00:00,11.47,11.47,11.46,11.47,15213.0,7.6081,7.6081,7.6015,7.6081,15213.0
2015-06-12 14:05:00,11.46,11.47,11.46,11.47,12403.0,7.6015,7.6081,7.6015,7.6081,12403.0
2015-06-12 14:10:00,11.46,11.47,11.46,11.47,124322.0,7.6015,7.6081,7.6015,7.6081,124322.0
2015-06-12 14:15:00,11.46,11.48,11.46,11.48,91737.0,7.6015,7.6148,7.6015,7.6148,91737.0
2015-06-12 14:20:00,11.48,11.49,11.47,11.49,49234.0,7.6148,7.6214,7.6081,7.6214,49234.0
2015-06-12 14:25:00,11.49,11.49,11.48,11.49,17327.0,7.6214,7.6214,7.6148,7.6214,17327.0
2015-06-12 14:30:00,11.49,11.49,11.47,11.48,160470.0,7.6214,7.6214,7.6081,7.6148,160470.0
2015-06-12 14:35:00,11.48,11.48,11.47,11.48,15498.0,7.6148,7.6148,7.6081,7.6148,15498.0
2015-06-12 14:40:00,11.47,11.48,11.47,11.48,12346.0,7.6081,7.6148,7.6081,7.6148,12346.0
2015-06-12 14:45:00,11.48,11.48,11.47,11.48,10605.0,7.6148,7.6148,7.6081,7.6148,10605.0
2015-06-12 14:50:00,11.48,11.48,11.47,11.48,10815.0,7.6148,7.6148,7.6081,7.6148,10815.0
2015-06-12 14:55:00,11.48,11.48,11.46,11.46,118721.0,7.6148,7.6148,7.6015,7.6015,118721.0
2015-06-12 15:00:00,11.46,11.47,11.46,11.46,15558.0,7.6015,7.6081,7.6015,7.6015,15558.0
2015-06-12 15:05:00,11.46,11.47,11.46,11.47,19214.0,7.6015,7.6081,7.6015,7.6081,19214.0
2015-06-12 15:10:00,11.47,11.49,11.46,11.49,118668.0,7.6081,7.6214,7.6015,7.6214,118668.0
2015-06-12 15:15:00,11.48,11.49,11.48,11.49,18253.0,7.6148,7.6214,7.6148,7.6214,18253.0
2015-06-12 15:20:00,11.49,11.5,11.48,11.5,59669.0,7.6214,7.628,7.6148,7.628,59669.0
2015-06-12 15:25:00,11.5,11.5,11.49,11.5,47999.0,7.628,7.628,7.6214,7.628,47999.0
2015-06-12 15:30:00,11.5,11.51,11.49,11.51,80509.0,7.628,7.6347,7.6214,7.6347,80509.0
2015-06-12 15:35:00,11.51,11.51,11.5,11.5,39986.0,7.6347,7.6347,7.628,7.628,39986.0
2015-06-12 15:40:00,11.5,11.51,11.49,11.51,197812.0,7.628,7.6347,7.6214,7.6347,197812.0
2015-06-12 15:45:00,11.5,11.51,11.5,11.51,92235.0,7.628,7.6347,7.628,7.6347,92235.0
2015-06-12 15:50:00,11.51,11.51,11.5,11.51,97759.0,7.6347,7.6347,7.628,7.6347,97759.0
2015-06-12 15:55:00,11.51,11.52,11.5,11.52,437560.0,7.6347,7.6413,7.628,7.6413,437560.0
2015-06-15 09:30:00,11.39,11.4,11.34,11.36,278963.0,7.5948,7.6015,7.5615,7.5748,278963.0
2015-06-15 09:35:00,11.36,11.42,11.35,11.41,245076.0,7.5748,7.6148,7.5681,7.6081,245076.0
2015-06-15 09:40:00,11.41,11.43,11.36,11.37,187040.0,7.6081,7.6215,7.5748,7.5815,187040.0
2015-06-15 09:45:00,11.37,11.37,11.35,11.37,97403.0,7.5815,7.5815,7.5681,7.5815,97403.0
2015-06-15 09:50:00,11.37,11.37,11.34,11.36,127870.0,7.5815,7.5815,7.5615,7.5748,127870.0
2015-06-15 09:55:00,11.37,11.37,11.35,11.35,429081.0,7.5815,7.5815,7.5681,7.5681,429081.0
2015-06-15 10:00:00,11.35,11.37,11.34,11.37,151909.0,7.5681,7.5815,7.5615,7.5815,151909.0
2015-06-15 10:05:00,11.37,11.37,11.34,11.34,60257.0,7.5815,7.5815,7.5615,7.5615,60257.0
2015-06-15 10:10:00,11.34,11.36,11.32,11.36,169608.0,7.5615,7.5748,7.5481,7.5748,169608.0
2015-06-15 10:15:00,11.36,11.36,11.34,11.35,58473.0,7.5748,7.5748,7.5615,7.5681,58473.0
2015-06-15 10:20:00,11.35,11.36,11.34,11.36,50166.0,7.5681,7.5748,7.5615,7.5748,50166.0
2015-06-15 10:25:00,11.36,11.41,11.35,11.4,262684.0,7.5748,7.6081,7.5681,7.6015,262684.0
2015-06-15 10:30:00,11.4,11.41,11.38,11.41,139296.0,7.6015,7.6081,7.5881,7.6081,139296.0
2015-06-15 10:35:00,11.4,11.42,11.39,11.41,170302.0,7.6015,7.6148,7.5948,7.6081,170302.0
2015-06-15 10:40:00,11.41,11.42,11.4,11.41,57622.0,7.6081,7.6148,7.6015,7.6081,57622.0
2015-06-15 10:45:00,11.4,11.42,11.4,11.4,145645.0,7.6015,7.6148,7.6015,7.6015,145645.0
2015-06-15 10:50:00,11.4,11.4,11.39,11.4,45777.0,7.6015,7.6015,7.5948,7.6015,45777.0
2015-06-15 10:55:00,11.4,11.41,11.39,11.4,155075.0,7.6015,7.6081,7.5948,7.6015,155075.0
2015-06-15 11:00:00,11.41,11.43,11.41,11.41,81151.0,7.6081,7.6215,7.6081,7.6081,81151.0
2015-06-15 11:05:00,11.42,11.43,11.41,11.43,17447.0,7.6148,7.6215,7.6081,7.6215,17447.0
2015-06-15 11:10:00,11.43,11.46,11.42,11.45,106173.0,7.6215,7.6415,7.6148,7.6348,106173.0
2015-06-15 11:15:00,11.45,11.46,11.44,11.46,17548.0,7.6348,7.6415,7.6281,7.6415,17548.0
2015-06-15 11:20:00,11.46,11.46,11.42,11.43,83803.0,7.6415,7.6415,7.6148,7.6215,83803.0
2015-06-15 11:25:00,11.43,11.44,11.42,11.42,98001.0,7.6215,7.6281,7.6148,7.6148,98001.0
2015-06-15 11:30:00,11.42,11.44,11.41,11.43,67979.0,7.6148,7.6281,7.6081,7.6215,67979.0
2015-06-15 11:35:00,11.44,11.46,11.43,11.46,32436.0,7.6281,7.6415,7.6215,7.6415,32436.0
2015-06-15 11:40:00,11.46,11.47,11.46,11.46,63385.0,7.6415,7.6482,7.6415,7.6415,63385.0
2015-06-15 11:45:00,11.47,11.48,11.46,11.48,32327.0,7.6482,7.6548,7.6415,7.6548,32327.0
2015-06-15 11:50:00,11.48,11.49,11.47,11.47,94319.0,7.6548,7.6615,7.6482,7.6482,94319.0
2015-06-15 11:55:00,11.47,11.48,11.45,11.47,81552.0,7.6482,7.6548,7.6348,7.6482,81552.0
2015-06-15 12:00:00,11.47,11.47,11.45,11.46,47398.0,7.6482,7.6482,7.6348,7.6415,47398.0
2015-06-15 12:05:00,11.46,11.46,11.45,11.45,5762.0,7.6415,7.6415,7.6348,7.6348,5762.0
2015-06-15 12:10:00,11.46,11.46,11.45,11.46,33085.0,7.6415,7.6415,7.6348,7.6415,33085.0
2015-06-15 12:15:00,11.45,11.46,11.45,11.46,17486.0,7.6348,7.6415,7.6348,7.6415,17486.0
2015-06-15 12:20:00,11.45,11.46,11.44,11.44,80218.0,7.6348,7.6415,7.6281,7.6281,80218.0
2015-06-15 12:25:00,11.45,11.45,11.43,11.44,28292.0,7.6348,7.6348,7.6215,7.6281,28292.0
2015-06-15 12:30:00,11.43,11.45,11.43,11.45,55298.0,7.6215,7.6348,7.6215,7.6348,55298.0
2015-06-15 12:35:00,11.45,11.45,11.43,11.45,57617.0,7.6348,7.6348,7.6215,7.6348,57617.0
2015-06-15 12:40:00,11.45,11.45,11.43,11.44,51019.0,7.6348,7.6348,7.6215,7.6281,51019.0
2015-06-15 12:45:00,11.45,11.47,11.44,11.46,45722.0,7.6348,7.6482,7.6281,7.6415,45722.0
2015-06-15 12:50:00,11.46,11.47,11.46,11.46,9760.0,7.6415,7.6482,7.6415,7.6415,9760.0
2015-06-15 12:55:00,11.47,11.47,11.46,11.46,11779.0,7.6482,7.6482,7.6415,7.6415,11779.0
2015-06-15 13:00:00,11.46,11.47,11.46,11.46,1800.0,7.6415,7.6482,7.6415,7.6415,1800.0
2015-06-15 13:05:00,11.46,11.48,11.46,11.47,113635.0,7.6415,7.6548,7.6415,7.6482,113635.0
2015-06-15 13:10:00,11.48,11.48,11.46,11.46,43945.0,7.6548,7.6548,7.6415,7.6415,43945.0
2015-06-15 13:15:00,11.46,11.47,11.46,11.46,21868.0,7.6415,7.6482,7.6415,7.6415,21868.0
2015-06-15 13:20:00,11.46,11.47,11.45,11.46,85696.0,7.6415,7.6482,7.6348,7.6415,85696.0
2015-06-15 13:25:00,11.47,11.47,11.45,11.45,47865.0,7.6482,7.6482,7.6348,7.6348,47865.0
2015-06-15 13:30:00,11.46,11.46,11.44,11.46,34387.0,7.6415,7.6415,7.6281,7.6415,34387.0
2015-06-15 13:35:00,11.46,11.46,11.45,11.45,4435.0,7.6415,7.6415,7.6348,7.6348,4435.0
2015-06-15 13:40:00,11.46,11.46,11.44,11.46,67290.0,7.6415,7.6415,7.6281,7.6415,67290.0
2015-06-15 13:45:00,11.46,11.47,11.45,11.46,13842.0,7.6415,7.6482,7.6348,7.6415,13842.0
2015-06-15 13:50:00,11.47,11.5,11.45,11.46,184940.0,7.6482,7.6682,7.6348,7.6415,184940.0
2015-06-15 13:55:00,11.47,11.47,11.45,11.45,36963.0,7.6482,7.6482,7.6348,7.6348,36963.0
2015-06-15 14:00:00,11.46,11.47,11.45,11.46,41113.0,7.6415,7.6482,7.6348,7.6415,41113.0
2015-06-15 14:05:00,11.46,11.47,11.45,11.45,56038.0,7.6415,7.6482,7.6348,7.6348,56038.0
2015-06-15 14:10:00,11.45,11.46,11.45,11.45,64747.0,7.6348,7.6415,7.6348,7.6348,64747.0
2015-06-15 14:15:00,11.46,11.47,11.45,11.47,30960.0,7.6415,7.6482,7.6348,7.6482,30960.0
2015-06-15 14:20:00,11.46,11.47,11.46,11.46,12532.0,7.6415,7.6482,7.6415,7.6415,12532.0
2015-06-15 14:25:00,11.46,11.46,11.44,11.45,71613.0,7.6415,7.6415,7.6281,7.6348,71613.0
2015-06-15 14:30:00,11.45,11.46,11.43,11.43,60648.0,7.6348,7.6415,7.6215,7.6215,60648.0
2015-06-15 14:35:00,11.44,11.45,11.43,11.44,27480.0,7.6281,7.6348,7.6215,7.6281,27480.0
2015-06-15 14:40:00,11.45,11.45,11.43,11.43,67697.0,7.6348,7.6348,7.6215,7.6215,67697.0
2015-06-15 14:45:00,11.43,11.44,11.43,11.44,23637.0,7.6215,7.6281,7.6215,7.6281,23637.0
2015-06-15 14:50:00,11.44,11.44,11.42,11.43,71707.0,7.6281,7.6281,7.6148,7.6215,71707.0
2015-06-15 14:55:00,11.42,11.43,11.41,11.43,109006.0,7.6148,7.6215,7.6081,7.6215,109006.0
2015-06-15 15:00:00,11.43,11.43,11.41,11.42,19014.0,7.6215,7.6215,7.6081,7.6148,19014.0
2015-06-15 15:05:00,11.41,11.42,11.41,11.42,72382.0,7.6081,7.6148,7.6081,7.6148,72382.0
2015-06-15 15:10:00,11.42,11.42,11.41,11.42,6615.0,7.6148,7.6148,7.6081,7.6148,6615.0
2015-06-15 15:15:00,11.42,11.43,11.41,11.43,82574.0,7.6148,7.6215,7.6081,7.6215,82574.0
2015-06-15 15:20:00,11.43,11.44,11.42,11.43,33219.0,7.6215,7.6281,7.6148,7.6215,33219.0
2015-06-15 15:25:00,11.43,11.44,11.43,11.44,45186.0,7.6215,7.6281,7.6215,7.6281,45186.0
2015-06-15 15:30:00,11.44,11.44,11.43,11.44,23702.0,7.6281,7.6281,7.6215,7.6281,23702.0
2015-06-15 15:35:00,11.44,11.45,11.43,11.45,323046.0,7.6281,7.6348,7.6215,7.6348,323046.0
2015-06-15 15:40:00,11.45,11.47,11.44,11.46,179842.0,7.6348,7.6482,7.6281,7.6415,179842.0
2015-06-15 15:45:00,11.46,11.46,11.44,11.44,153901.0,7.6415,7.6415,7.6281,7.6281,153901.0
2015-06-15 15:50:00,11.44,11.44,11.41,11.41,285034.0,7.6281,7.6281,7.6081,7.6081,285034.0
2015-06-15 15:55:00,11.41,11.42,11.4,11.42,411052.0,7.6081,7.6148,7.6015,7.6148,411052.0
2015-06-16 09:30:00,11.36,11.41,11.36,11.4,236743.0,7.5748,7.6081,7.5748,7.6015,236743.0
2015-06-16 09:35:00,11.4,11.49,11.4,11.47,342637.0,7.6015,7.6615,7.6015,7.6482,342637.0
2015-06-16 09:40:00,11.47,11.47,11.42,11.44,67616.0,7.6482,7.6482,7.6148,7.6281,67616.0
2015-06-16 09:45:00,11.44,11.46,11.43,11.43,178517.0,7.6281,7.6415,7.6215,7.6215,178517.0
2015-06-16 09:50:00,11.43,11.45,11.43,11.43,24071.0,7.6215,7.6348,7.6215,7.6215,24071.0
2015-06-16 09:55:00,11.44,11.46,11.43,11.44,49990.0,7.6281,7.6415,7.6215,7.6281,49990.0
2015-06-16 10:00:00,11.44,11.46,11.44,11.45,61870.0,7.6281,7.6415,7.6281,7.6348,61870.0
2015-06-16 10:05:00,11.44,11.46,11.43,11.43,84179.0,7.6281,7.6415,7.6215,7.6215,84179.0
2015-06-16 10:10:00,11.43,11.43,11.4,11.42,294702.0,7.6215,7.6215,7.6015,7.6148,294702.0
2015-06-16 10:15:00,11.41,11.42,11.41,11.41,24787.0,7.6081,7.6148,7.6081,7.6081,24787.0
2015-06-16 10:20:00,11.41,11.43,11.41,11.43,26108.0,7.6081,7.6215,7.6081,7.6215,26108.0
2015-06-16 10:25:00,11.43,11.44,11.42,11.42,57354.0,7.6215,7.6281,7.6148,7.6148,57354.0
2015-06-16 10:30:00,11.43,11.45,11.42,11.43,91868.0,7.6215,7.6348,7.6148,7.6215,91868.0
2015-06-16 10:35:00,11.44,11.45,11.43,11.44,259928.0,7.6281,7.6348,7.6215,7.6281,259928.0
2015-06-16 10:40:00,11.44,11.48,11.44,11.47,185574.0,7.6281,7.6548,7.6281,7.6482,185574.0
2015-06-16 10:45:00,11.47,11.47,11.45,11.47,38629.0,7.6482,7.6482,7.6348,7.6482,38629.0
2015-06-16 10:50:00,11.47,11.47,11.45,11.46,20737.0,7.6482,7.6482,7.6348,7.6415,20737.0
2015-06-16 10:55:00,11.47,11.47,11.45,11.46,53334.0,7.6482,7.6482,7.6348,7.6415,53334.0
2015-06-16 11:00:00,11.46,11.47,11.45,11.47,44154.0,7.6415,7.6482,7.6348,7.6482,44154.0
2015-06-16 11:05:00,11.46,11.48,11.46,11.48,16285.0,7.6415,7.6548,7.6415,7.6548,16285.0
2015-06-16 11:10:00,11.48,11.49,11.47,11.49,80026.0,7.6548,7.6615,7.6482,7.6615,80026.0
2015-06-16 11:15:00,11.49,11.5,11.47,11.47,78445.0,7.6615,7.6682,7.6482,7.6482,78445.0
2015-06-16 11:20:00,11.48,11.48,11.47,11.48,16148.0,7.6548,7.6548,7.6482,7.6548,16148.0
2015-06-16 11:25:00,11.48,11.49,11.47,11.49,23120.0,7.6548,7.6615,7.6482,7.6615,23120.0
2015-06-16 11:30:00,11.49,11.5,11.48,11.5,60540.0,7.6615,7.6682,7.6548,7.6682,60540.0
2015-06-16 11:35:00,11.49,11.5,11.47,11.48,55292.0,7.6615,7.6682,7.6482,7.6548,55292.0
2015-06-16 11:40:00,11.48,11.5,11.48,11.5,12707.0,7.6548,7.6682,7.6548,7.6682,12707.0
2015-06-16 11:45:00,11.5,11.5,11.48,11.49,54044.0,7.6682,7.6682,7.6548,7.6615,54044.0
2015-06-16 11:50:00,11.5,11.5,11.49,11.49,12804.0,7.6682,7.6682,7.6615,7.6615,12804.0
2015-06-16 11:55:00,11.48,11.5,11.48,11.5,62153.0,7.6548,7.6682,7.6548,7.6682,62153.0
2015-06-16 12:00:00,11.5,11.5,11.48,11.49,71211.0,7.6682,7.6682,7.6548,7.6615,71211.0
2015-06-16 12:05:00,11.49,11.49,11.48,11.49,2300.0,7.6615,7.6615,7.6548,7.6615,2300.0
2015-06-16 12:10:00,11.48,11.48,11.47,11.48,30368.0,7.6548,7.6548,7.6482,7.6548,30368.0
2015-06-16 12:15:00,11.47,11.48,11.47,11.47,9506.0,7.6482,7.6548,7.6482,7.6482,9506.0
2015-06-16 12:20:00,11.48,11.49,11.47,11.49,31944.0,7.6548,7.6615,7.6482,7.6615,31944.0
2015-06-16 12:25:00,11.49,11.49,11.48,11.49,2587.0,7.6615,7.6615,7.6548,7.6615,2587.0
2015-06-16 12:30:00,11.49,11.49,11.48,11.49,8167.0,7.6615,7.6615,7.6548,7.6615,8167.0
2015-06-16 12:35:00,11.49,11.49,11.48,11.48,5644.0,7.6615,7.6615,7.6548,7.6548,5644.0
2015-06-16 12:40:00,11.48,11.48,11.47,11.47,59338.0,7.6548,7.6548,7.6482,7.6482,59338.0
2015-06-16 12:45:00,11.47,11.48,11.46,11.46,118112.0,7.6482,7.6548,7.6415,7.6415,118112.0
2015-06-16 12:50:00,11.46,11.48,11.46,11.46,105164.0,7.6415,7.6548,7.6415,7.6415,105164.0
2015-06-16 12:55:00,11.46,11.47,11.46,11.47,12869.0,7.6415,7.6482,7.6415,7.6482,12869.0
2015-06-16 13:00:00,11.47,11.48,11.47,11.47,31444.0,7.6482,7.6548,7.6482,7.6482,31444.0
2015-06-16 13:05:00,11.48,11.48,11.47,11.48,7791.0,7.6548,7.6548,7.6482,7.6548,7791.0
2015-06-16 13:10:00,11.48,11.48,11.46,11.48,34828.0,7.6548,7.6548,7.6415,7.6548,34828.0
2015-06-16 13:15:00,11.48,11.48,11.47,11.48,1550.0,7.6548,7.6548,7.6482,7.6548,1550.0
2015-06-16 13:20:00,11.48,11.48,11.47,11.47,9097.0,7.6548,7.6548,7.6482,7.6482,9097.0
2015-06-16 13:25:00,11.48,11.49,11.47,11.49,23662.0,7.6548,7.6615,7.6482,7.6615,23662.0
2015-06-16 13:30:00,11.49,11.49,11.48,11.49,10974.0,7.6615,7.6615,7.6548,7.6615,10974.0
2015-06-16 13:35:00,11.49,11.49,11.48,11.48,4732.0,7.6615,7.6615,7.6548,7.6548,4732.0
2015-06-16 13:40:00,11.49,11.49,11.46,11.46,53156.0,7.6615,7.6615,7.6415,7.6415,53156.0
2015-06-16 13:45:00,11.46,11.47,11.46,11.46,8254.0,7.6415,7.6482,7.6415,7.6415,8254.0
2015-06-16 13:50:00,11.46,11.47,11.46,11.46,4692.0,7.6415,7.6482,7.6415,7.6415,4692.0
2015-06-16 13:55:00,11.46,11.47,11.46,11.46,3555.0,7.6415,7.6482,7.6415,7.6415,3555.0
2015-06-16 14:00:00,11.46,11.47,11.46,11.46,12848.0,7.6415,7.6482,7.6415,7.6415,12848.0
2015-06-16 14:05:00,11.47,11.48,11.46,11.47,41210.0,7.6482,7.6548,7.6415,7.6482,41210.0
2015-06-16 14:10:00,11.48,11.48,11.47,11.47,4524.0,7.6548,7.6548,7.6482,7.6482,4524.0
2015-06-16 14:15:00,11.47,11.48,11.47,11.48,6636.0,7.6482,7.6548,7.6482,7.6548,6636.0
2015-06-16 14:20:00,11.47,11.48,11.47,11.48,10651.0,7.6482,7.6548,7.6482,7.6548,10651.0
2015-06-16 14:25:00,11.48,11.48,11.47,11.47,41817.0,7.6548,7.6548,7.6482,7.6482,41817.0
2015-06-16 14:30:00,11.48,11.48,11.47,11.48,2919.0,7.6548,7.6548,7.6482,7.6548,2919.0
2015-06-16 14:35:00,11.48,11.48,11.46,11.46,15225.0,7.6548,7.6548,7.6415,7.6415,15225.0
2015-06-16 14:40:00,11.46,11.46,11.45,11.45,42893.0,7.6415,7.6415,7.6348,7.6348,42893.0
2015-06-16 14:45:00,11.45,11.46,11.45,11.46,9735.0,7.6348,7.6415,7.6348,7.6415,9735.0
2015-06-16 14:50:00,11.45,11.46,11.45,11.46,5880.0,7.6348,7.6415,7.6348,7.6415,5880.0
2015-06-16 14:55:00,11.46,11.47,11.45,11.46,173665.0,7.6415,7.6482,7.6348,7.6415,173665.0
2015-06-16 15:00:00,11.46,11.47,11.46,11.46,76499.0,7.6415,7.6482,7.6415,7.6415,76499.0
2015-06-16 15:05:00,11.46,11.47,11.46,11.46,45039.0,7.6415,7.6482,7.6415,7.6415,45039.0
2015-06-16 15:10:00,11.46,11.48,11.46,11.48,68151.0,7.6415,7.6548,7.6415,7.6548,68151.0
2015-06-16 15:15:00,11.48,11.48,11.47,11.47,21716.0,7.6548,7.6548,7.6482,7.6482,21716.0
2015-06-16 15:20:00,11.48,11.49,11.47,11.49,64753.0,7.6548,7.6615,7.6482,7.6615,64753.0
2015-06-16 15:25:00,11.49,11.49,11.48,11.48,17516.0,7.6615,7.6615,7.6548,7.6548,17516.0
2015-06-16 15:30:00,11.49,11.49,11.48,11.49,19965.0,7.6615,7.6615,7.6548,7.6615,19965.0
2015-06-16 15:35:00,11.48,11.49,11.48,11.49,28248.0,7.6548,7.6615,7.6548,7.6615,28248.0
2015-06-16 15:40:00,11.49,11.49,11.48,11.49,47651.0,7.6615,7.6615,7.6548,7.6615,47651.0
2015-06-16 15:45:00,11.49,11.5,11.48,11.49,833428.0,7.6615,7.6682,7.6548,7.6615,833428.0
2015-06-16 15:50:00,11.49,11.49,11.48,11.48,64104.0,7.6615,7.6615,7.6548,7.6548,64104.0
2015-06-16 15:55:00,11.48,11.49,11.47,11.48,268781.0,7.6548,7.6615,7.6482,7.6548,268781.0
2015-06-17 09:30:00,11.53,11.53,11.51,11.53,108934.0,7.6882,7.6882,7.6748,7.6882,108934.0
2015-06-17 09:35:00,11.53,11.54,11.5,11.51,87041.0,7.6882,7.6948,7.6682,7.6748,87041.0
2015-06-17 09:40:00,11.51,11.53,11.49,11.5,96293.0,7.6748,7.6882,7.6615,7.6682,96293.0
2015-06-17 09:45:00,11.51,11.51,11.48,11.5,65371.0,7.6748,7.6748,7.6548,7.6682,65371.0
2015-06-17 09:50:00,11.5,11.5,11.48,11.49,30139.0,7.6682,7.6682,7.6548,7.6615,30139.0
2015-06-17 09:55:00,11.49,11.49,11.47,11.48,34806.0,7.6615,7.6615,7.6482,7.6548,34806.0
2015-06-17 10:00:00,11.49,11.5,11.48,11.5,39129.0,7.6615,7.6682,7.6548,7.6682,39129.0
2015-06-17 10:05:00,11.49,11.5,11.47,11.47,11798.0,7.6615,7.6682,7.6482,7.6482,11798.0
2015-06-17 10:10:00,11.47,11.48,11.45,11.45,218685.0,7.6482,7.6548,7.6348,7.6348,218685.0
2015-06-17 10:15:00,11.46,11.46,11.44,11.45,57978.0,7.6415,7.6415,7.6281,7.6348,57978.0
2015-06-17 10:20:00,11.45,11.47,11.44,11.46,18550.0,7.6348,7.6482,7.6281,7.6415,18550.0
2015-06-17 10:25:00,11.46,11.47,11.45,11.46,48563.0,7.6415,7.6482,7.6348,7.6415,48563.0
2015-06-17 10:30:00,11.46,11.46,11.43,11.44,44228.0,7.6415,7.6415,7.6215,7.6281,44228.0
2015-06-17 10:35:00,11.44,11.45,11.44,11.44,12038.0,7.6281,7.6348,7.6281,7.6281,12038.0
2015-06-17 10:40:00,11.45,11.45,11.44,11.45,13315.0,7.6348,7.6348,7.6281,7.6348,13315.0
2015-06-17 10:45:00,11.45,11.46,11.43,11.45,70906.0,7.6348,7.6415,7.6215,7.6348,70906.0
2015-06-17 10:50:00,11.45,11.46,11.44,11.45,45966.0,7.6348,7.6415,7.6281,7.6348,45966.0
2015-06-17 10:55:00,11.45,11.47,11.44,11.47,33502.0,7.6348,7.6482,7.6281,7.6482,33502.0
2015-06-17 11:00:00,11.46,11.47,11.46,11.46,50554.0,7.6415,7.6482,7.6415,7.6415,50554.0
2015-06-17 11:05:00,11.46,11.47,11.46,11.47,32525.0,7.6415,7.6482,7.6415,7.6482,32525.0
2015-06-17 11:10:00,11.46,11.48,11.46,11.47,97616.0,7.6415,7.6548,7.6415,7.6482,97616.0
2015-06-17 11:15:00,11.47,11.48,11.45,11.48,437140.0,7.6482,7.6548,7.6348,7.6548,437140.0
2015-06-17 11:20:00,11.47,11.47,11.46,11.46,91795.0,7.6482,7.6482,7.6415,7.6415,91795.0
2015-06-17 11:25:00,11.46,11.47,11.44,11.45,21180.0,7.6415,7.6482,7.6281,7.6348,21180.0
2015-06-17 11:30:00,11.45,11.45,11.44,11.45,7496.0,7.6348,7.6348,7.6281,7.6348,7496.0
2015-06-17 11:35:00,11.45,11.45,11.44,11.45,7082.0,7.6348,7.6348,7.6281,7.6348,7082.0
2015-06-17 11:40:00,11.45,11.45,11.43,11.45,27382.0,7.6348,7.6348,7.6215,7.6348,27382.0
2015-06-17 11:45:00,11.44,11.46,11.44,11.46,14776.0,7.6281,7.6415,7.6281,7.6415,14776.0
2015-06-17 11:50:00,11.46,11.47,11.46,11.47,16925.0,7.6415,7.6482,7.6415,7.6482,16925.0
2015-06-17 11:55:00,11.46,11.47,11.45,11.46,23896.0,7.6415,7.6482,7.6348,7.6415,23896.0
2015-06-17 12:00:00,11.46,11.46,11.45,11.46,7201.0,7.6415,7.6415,7.6348,7.6415,7201.0
2015-06-17 12:05:00,11.45,11.46,11.44,11.45,14880.0,7.6348,7.6415,7.6281,7.6348,14880.0
2015-06-17 12:10:00,11.45,11.45,11.44,11.44,4000.0,7.6348,7.6348,7.6281,7.6281,4000.0
2015-06-17 12:15:00,11.44,11.44,11.43,11.44,14268.0,7.6281,7.6281,7.6215,7.6281,14268.0
2015-06-17 12:20:00,11.44,11.46,11.44,11.46,22266.0,7.6281,7.6415,7.6281,7.6415,22266.0
2015-06-17 12:25:00,11.46,11.46,11.45,11.46,2550.0,7.6415,7.6415,7.6348,7.6415,2550.0
2015-06-17 12:30:00,11.45,11.46,11.45,11.46,4945.0,7.6348,7.6415,7.6348,7.6415,4945.0
2015-06-17 12:35:00,11.46,11.46,11.45,11.46,2936.0,7.6415,7.6415,7.6348,7.6415,2936.0
2015-06-17 12:40:00,11.46,11.46,11.44,11.44,86381.0,7.6415,7.6415,7.6281,7.6281,86381.0
2015-06-17 12:45:00,11.45,11.45,11.44,11.45,10636.0,7.6348,7.6348,7.6281,7.6348,10636.0
2015-06-17 12:50:00,11.45,11.45,11.43,11.43,14705.0,7.6348,7.6348,7.6215,7.6215,14705.0
2015-06-17 12:55:00,11.44,11.45,11.42,11.44,279910.0,7.6281,7.6348,7.6148,7.6281,279910.0
2015-06-17 13:00:00,11.44,11.45,11.42,11.44,276460.0,7.6281,7.6348,7.6148,7.6281,276460.0
2015-06-17 13:05:00,11.44,11.45,11.43,11.44,17780.0,7.6281,7.6348,7.6215,7.6281,17780.0
2015-06-17 13:10:00,11.44,11.45,11.44,11.44,27064.0,7.6281,7.6348,7.6281,7.6281,27064.0
2015-06-17 13:15:00,11.44,11.45,11.44,11.45,11972.0,7.6281,7.6348,7.6281,7.6348,11972.0
2015-06-17 13:20:00,11.45,11.45,11.44,11.45,7800.0,7.6348,7.6348,7.6281,7.6348,7800.0
2015-06-17 13:25:00,11.44,11.45,11.44,11.44,4655.0,7.6281,7.6348,7.6281,7.6281,4655.0
2015-06-17 13:30:00,11.44,11.45,11.44,11.45,3431.0,7.6281,7.6348,7.6281,7.6348,3431.0
2015-06-17 13:35:00,11.45,11.45,11.44,11.45,7215.0,7.6348,7.6348,7.6281,7.6348,7215.0
2015-06-17 13:40:00,11.45,11.45,11.43,11.44,25355.0,7.6348,7.6348,7.6215,7.6281,25355.0
2015-06-17 13:45:00,11.44,11.44,11.43,11.43,3432.0,7.6281,7.6281,7.6215,7.6215,3432.0
2015-06-17 13:50:00,11.44,11.45,11.42,11.44,344488.0,7.6281,7.6348,7.6148,7.6281,344488.0
2015-06-17 13:55:00,11.44,11.45,11.44,11.45,32988.0,7.6281,7.6348,7.6281,7.6348,32988.0
2015-06-17 14:00:00,11.44,11.49,11.41,11.47,354106.0,7.6281,7.6615,7.6081,7.6482,354106.0
2015-06-17 14:05:00,11.47,11.49,11.46,11.47,92741.0,7.6482,7.6615,7.6415,7.6482,92741.0
2015-06-17 14:10:00,11.47,11.47,11.42,11.43,109327.0,7.6482,7.6482,7.6148,7.6215,109327.0
2015-06-17 14:15:00,11.43,11.43,11.4,11.41,294376.0,7.6215,7.6215,7.6015,7.6081,294376.0
2015-06-17 14:20:00,11.41,11.41,11.38,11.41,292556.0,7.6081,7.6081,7.5881,7.6081,292556.0
2015-06-17 14:25:00,11.41,11.42,11.4,11.42,66157.0,7.6081,7.6148,7.6015,7.6148,66157.0
2015-06-17 14:30:00,11.42,11.46,11.41,11.44,169094.0,7.6148,7.6415,7.6081,7.6281,169094.0
2015-06-17 14:35:00,11.44,11.45,11.42,11.44,38418.0,7.6281,7.6348,7.6148,7.6281,38418.0
2015-06-17 14:40:00,11.45,11.47,11.44,11.45,102898.0,7.6348,7.6482,7.6281,7.6348,102898.0
2015-06-17 14:45:00,11.46,11.48,11.45,11.45,55727.0,7.6415,7.6548,7.6348,7.6348,55727.0
2015-06-17 14:50:00,11.45,11.45,11.44,11.45,24305.0,7.6348,7.6348,7.6281,7.6348,24305.0
2015-06-17 14:55:00,11.45,11.45,11.42,11.42,43535.0,7.6348,7.6348,7.6148,7.6148,43535.0
2015-06-17 15:00:00,11.43,11.44,11.4,11.41,93273.0,7.6215,7.6281,7.6015,7.6081,93273.0
2015-06-17 15:05:00,11.41,11.42,11.39,11.4,140185.0,7.6081,7.6148,7.5948,7.6015,140185.0
2015-06-17 15:10:00,11.4,11.41,11.39,11.41,146465.0,7.6015,7.6081,7.5948,7.6081,146465.0
2015-06-17 15:15:00,11.41,11.45,11.4,11.43,329192.0,7.6081,7.6348,7.6015,7.6215,329192.0
2015-06-17 15:20:00,11.43,11.44,11.42,11.42,79543.0,7.6215,7.6281,7.6148,7.6148,79543.0
2015-06-17 15:25:00,11.42,11.42,11.4,11.41,130738.0,7.6148,7.6148,7.6015,7.6081,130738.0
2015-06-17 15:30:00,11.41,11.41,11.4,11.4,179472.0,7.6081,7.6081,7.6015,7.6015,179472.0
2015-06-17 15:35:00,11.4,11.41,11.39,11.39,62532.0,7.6015,7.6081,7.5948,7.5948,62532.0
2015-06-17 15:40:00,11.39,11.39,11.36,11.37,253033.0,7.5948,7.5948,7.5748,7.5815,253033.0
2015-06-17 15:45:00,11.38,11.38,11.36,11.36,135249.0,7.5881,7.5881,7.5748,7.5748,135249.0
2015-06-17 15:50:00,11.37,11.37,11.36,11.36,129128.0,7.5815,7.5815,7.5748,7.5748,129128.0
2015-06-17 15:55:00,11.37,11.37,11.36,11.37,347903.0,7.5815,7.5815,7.5748,7.5815,347903.0
2015-06-18 09:30:00,11.36,11.42,11.35,11.37,451836.0,7.5748,7.6148,7.5681,7.5815,451836.0
2015-06-18 09:35:00,11.37,11.38,11.33,11.33,213243.0,7.5815,7.5881,7.5548,7.5548,213243.0
2015-06-18 09:40:00,11.33,11.34,11.32,11.34,301049.0,7.5548,7.5615,7.5481,7.5615,301049.0
2015-06-18 09:45:00,11.33,11.37,11.33,11.34,315365.0,7.5548,7.5815,7.5548,7.5615,315365.0
2015-06-18 09:50:00,11.35,11.36,11.34,11.35,182984.0,7.5681,7.5748,7.5615,7.5681,182984.0
2015-06-18 09:55:00,11.35,11.36,11.33,11.35,711862.0,7.5681,7.5748,7.5548,7.5681,711862.0
2015-06-18 10:00:00,11.35,11.43,11.35,11.42,423281.0,7.5681,7.6215,7.5681,7.6148,423281.0
2015-06-18 10:05:00,11.43,11.44,11.41,11.44,207017.0,7.6215,7.6281,7.6081,7.6281,207017.0
2015-06-18 10:10:00,11.44,11.44,11.39,11.41,101905.0,7.6281,7.6281,7.5948,7.6081,101905.0
2015-06-18 10:15:00,11.41,11.46,11.4,11.45,237870.0,7.6081,7.6415,7.6015,7.6348,237870.0
2015-06-18 10:20:00,11.46,11.46,11.44,11.44,195675.0,7.6415,7.6415,7.6281,7.6281,195675.0
2015-06-18 10:25:00,11.44,11.45,11.44,11.45,221403.0,7.6281,7.6348,7.6281,7.6348,221403.0
2015-06-18 10:30:00,11.45,11.48,11.44,11.47,1030223.0,7.6348,7.6548,7.6281,7.6482,1030223.0
2015-06-18 10:35:00,11.46,11.49,11.46,11.49,158484.0,7.6415,7.6615,7.6415,7.6615,158484.0
2015-06-18 10:40:00,11.49,11.5,11.47,11.49,222516.0,7.6615,7.6682,7.6482,7.6615,222516.0
2015-06-18 10:45:00,11.49,11.51,11.48,11.51,159781.0,7.6615,7.6748,7.6548,7.6748,159781.0
2015-06-18 10:50:00,11.51,11.54,11.5,11.51,269378.0,7.6748,7.6948,7.6682,7.6748,269378.0
2015-06-18 10:55:00,11.5,11.51,11.48,11.49,470279.0,7.6682,7.6748,7.6548,7.6615,470279.0
2015-06-18 11:00:00,11.49,11.52,11.49,11.51,375607.0,7.6615,7.6815,7.6615,7.6748,375607.0
2015-06-18 11:05:00,11.51,11.53,11.5,11.52,270304.0,7.6748,7.6882,7.6682,7.6815,270304.0
2015-06-18 11:10:00,11.52,11.53,11.51,11.52,88369.0,7.6815,7.6882,7.6748,7.6815,88369.0
2015-06-18 11:15:00,11.52,11.52,11.48,11.49,98083.0,7.6815,7.6815,7.6548,7.6615,98083.0
2015-06-18 11:20:00,11.49,11.49,11.47,11.48,41015.0,7.6615,7.6615,7.6482,7.6548,41015.0
2015-06-18 11:25:00,11.48,11.49,11.47,11.48,335941.0,7.6548,7.6615,7.6482,7.6548,335941.0
2015-06-18 11:30:00,11.49,11.5,11.48,11.49,81291.0,7.6615,7.6682,7.6548,7.6615,81291.0
2015-06-18 11:35:00,11.48,11.48,11.47,11.47,33721.0,7.6548,7.6548,7.6482,7.6482,33721.0
2015-06-18 11:40:00,11.47,11.48,11.46,11.46,33197.0,7.6482,7.6548,7.6415,7.6415,33197.0
2015-06-18 11:45:00,11.46,11.47,11.46,11.47,73211.0,7.6415,7.6482,7.6415,7.6482,73211.0
2015-06-18 11:50:00,11.46,11.49,11.46,11.49,101605.0,7.6415,7.6615,7.6415,7.6615,101605.0
2015-06-18 11:55:00,11.49,11.49,11.47,11.47,42970.0,7.6615,7.6615,7.6482,7.6482,42970.0
2015-06-18 12:00:00,11.48,11.49,11.47,11.49,96429.0,7.6548,7.6615,7.6482,7.6615,96429.0
2015-06-18 12:05:00,11.49,11.49,11.48,11.49,22483.0,7.6615,7.6615,7.6548,7.6615,22483.0
2015-06-18 12:10:00,11.49,11.49,11.48,11.49,29949.0,7.6615,7.6615,7.6548,7.6615,29949.0
2015-06-18 12:15:00,11.49,11.49,11.47,11.48,38701.0,7.6615,7.6615,7.6482,7.6548,38701.0
2015-06-18 12:20:00,11.47,11.51,11.47,11.51,41588.0,7.6482,7.6748,7.6482,7.6748,41588.0
2015-06-18 12:25:00,11.5,11.52,11.5,11.52,24004.0,7.6682,7.6815,7.6682,7.6815,24004.0
2015-06-18 12:30:00,11.52,11.54,11.51,11.53,117160.0,7.6815,7.6948,7.6748,7.6882,117160.0
2015-06-18 12:35:00,11.53,11.54,11.49,11.51,98885.0,7.6882,7.6948,7.6615,7.6748,98885.0
2015-06-18 12:40:00,11.51,11.51,11.5,11.51,65415.0,7.6748,7.6748,7.6682,7.6748,65415.0
2015-06-18 12:45:00,11.51,11.51,11.5,11.5,9125.0,7.6748,7.6748,7.6682,7.6682,9125.0
2015-06-18 12:50:00,11.51,11.51,11.49,11.49,24019.0,7.6748,7.6748,7.6615,7.6615,24019.0
2015-06-18 12:55:00,11.49,11.5,11.49,11.49,28509.0,7.6615,7.6682,7.6615,7.6615,28509.0
2015-06-18 13:00:00,11.49,11.5,11.49,11.5,18089.0,7.6615,7.6682,7.6615,7.6682,18089.0
2015-06-18 13:05:00,11.5,11.5,11.48,11.49,29637.0,7.6682,7.6682,7.6548,7.6615,29637.0
2015-06-18 13:10:00,11.49,11.5,11.48,11.49,233575.0,7.6615,7.6682,7.6548,7.6615,233575.0
2015-06-18 13:15:00,11.5,11.5,11.48,11.48,145447.0,7.6682,7.6682,7.6548,7.6548,145447.0
2015-06-18 13:20:00,11.48,11.49,11.46,11.47,70628.0,7.6548,7.6615,7.6415,7.6482,70628.0
2015-06-18 13:25:00,11.47,11.49,11.46,11.49,188608.0,7.6482,7.6615,7.6415,7.6615,188608.0
2015-06-18 13:30:00,11.49,11.5,11.48,11.5,22781.0,7.6615,7.6682,7.6548,7.6682,22781.0
2015-06-18 13:35:00,11.5,11.5,11.49,11.5,19699.0,7.6682,7.6682,7.6615,7.6682,19699.0
2015-06-18 13:40:00,11.5,11.51,11.49,11.5,289697.0,7.6682,7.6748,7.6615,7.6682,289697.0
2015-06-18 13:45:00,11.5,11.5,11.49,11.5,7013.0,7.6682,7.6682,7.6615,7.6682,7013.0
2015-06-18 13:50:00,11.5,11.51,11.49,11.51,36236.0,7.6682,7.6748,7.6615,7.6748,36236.0
2015-06-18 13:55:00,11.51,11.51,11.49,11.5,30712.0,7.6748,7.6748,7.6615,7.6682,30712.0
2015-06-18 14:00:00,11.49,11.52,11.49,11.5,195813.0,7.6615,7.6815,7.6615,7.6682,195813.0
2015-06-18 14:05:00,11.51,11.51,11.5,11.51,23646.0,7.6748,7.6748,7.6682,7.6748,23646.0
2015-06-18 14:10:00,11.51,11.51,11.5,11.51,10020.0,7.6748,7.6748,7.6682,7.6748,10020.0
2015-06-18 14:15:00,11.51,11.51,11.5,11.51,10649.0,7.6748,7.6748,7.6682,7.6748,10649.0
2015-06-18 14:20:00,11.5,11.51,11.5,11.51,25904.0,7.6682,7.6748,7.6682,7.6748,25904.0
2015-06-18 14:25:00,11.51,11.51,11.47,11.48,127183.0,7.6748,7.6748,7.6482,7.6548,127183.0
2015-06-18 14:30:00,11.48,11.49,11.47,11.49,91916.0,7.6548,7.6615,7.6482,7.6615,91916.0
2015-06-18 14:35:00,11.49,11.5,11.48,11.5,44789.0,7.6615,7.6682,7.6548,7.6682,44789.0
2015-06-18 14:40:00,11.5,11.5,11.49,11.5,14020.0,7.6682,7.6682,7.6615,7.6682,14020.0
2015-06-18 14:45:00,11.5,11.5,11.49,11.49,13800.0,7.6682,7.6682,7.6615,7.6615,13800.0
2015-06-18 14:50:00,11.49,11.51,11.49,11.51,44287.0,7.6615,7.6748,7.6615,7.6748,44287.0
2015-06-18 14:55:00,11.51,11.51,11.5,11.51,24163.0,7.6748,7.6748,7.6682,7.6748,24163.0
2015-06-18 15:00:00,11.5,11.51,11.49,11.51,256766.0,7.6682,7.6748,7.6615,7.6748,256766.0
2015-06-18 15:05:00,11.51,11.51,11.49,11.5,289912.0,7.6748,7.6748,7.6615,7.6682,289912.0
2015-06-18 15:10:00,11.5,11.5,11.49,11.49,14709.0,7.6682,7.6682,7.6615,7.6615,14709.0
2015-06-18 15:15:00,11.49,11.5,11.49,11.49,14600.0,7.6615,7.6682,7.6615,7.6615,14600.0
2015-06-18 15:20:00,11.5,11.5,11.49,11.49,18056.0,7.6682,7.6682,7.6615,7.6615,18056.0
2015-06-18 15:25:00,11.5,11.51,11.49,11.51,96268.0,7.6682,7.6748,7.6615,7.6748,96268.0
2015-06-18 15:30:00,11.5,11.51,11.5,11.51,44013.0,7.6682,7.6748,7.6682,7.6748,44013.0
2015-06-18 15:35:00,11.51,11.51,11.49,11.5,77282.0,7.6748,7.6748,7.6615,7.6682,77282.0
2015-06-18 15:40:00,11.49,11.5,11.49,11.49,57590.0,7.6615,7.6682,7.6615,7.6615,57590.0
2015-06-18 15:45:00,11.49,11.5,11.48,11.49,113803.0,7.6615,7.6682,7.6548,7.6615,113803.0
2015-06-18 15:50:00,11.49,11.49,11.48,11.48,161398.0,7.6615,7.6615,7.6548,7.6548,161398.0
2015-06-18 15:55:00,11.49,11.51,11.48,11.51,935369.0,7.6615,7.6748,7.6548,7.6748,935369.0
2015-06-19 09:30:00,11.47,11.51,11.47,11.49,859043.0,7.6482,7.6748,7.6482,7.6615,859043.0
2015-06-19 09:35:00,11.49,11.52,11.47,11.48,386694.0,7.6615,7.6815,7.6482,7.6548,386694.0
2015-06-19 09:40:00,11.47,11.49,11.46,11.47,422591.0,7.6482,7.6615,7.6415,7.6482,422591.0
2015-06-19 09:45:00,11.47,11.47,11.45,11.45,34490.0,7.6482,7.6482,7.6348,7.6348,34490.0
2015-06-19 09:50:00,11.45,11.49,11.45,11.49,50401.0,7.6348,7.6615,7.6348,7.6615,50401.0
2015-06-19 09:55:00,11.48,11.5,11.48,11.49,33316.0,7.6548,7.6682,7.6548,7.6615,33316.0
2015-06-19 10:00:00,11.49,11.49,11.47,11.47,49241.0,7.6615,7.6615,7.6482,7.6482,49241.0
2015-06-19 10:05:00,11.47,11.48,11.46,11.47,294581.0,7.6482,7.6548,7.6415,7.6482,294581.0
2015-06-19 10:10:00,11.47,11.48,11.47,11.47,68094.0,7.6482,7.6548,7.6482,7.6482,68094.0
2015-06-19 10:15:00,11.47,11.48,11.46,11.46,80825.0,7.6482,7.6548,7.6415,7.6415,80825.0
2015-06-19 10:20:00,11.46,11.49,11.45,11.49,106214.0,7.6415,7.6615,7.6348,7.6615,106214.0
2015-06-19 10:25:00,11.48,11.49,11.47,11.49,39008.0,7.6548,7.6615,7.6482,7.6615,39008.0
2015-06-19 10:30:00,11.49,11.49,11.47,11.48,42954.0,7.6615,7.6615,7.6482,7.6548,42954.0
2015-06-19 10:35:00,11.48,11.5,11.47,11.49,141259.0,7.6548,7.6682,7.6482,7.6615,141259.0
2015-06-19 10:40:00,11.49,11.5,11.48,11.49,42852.0,7.6615,7.6682,7.6548,7.6615,42852.0
2015-06-19 10:45:00,11.49,11.5,11.48,11.49,31963.0,7.6615,7.6682,7.6548,7.6615,31963.0
2015-06-19 10:50:00,11.5,11.5,11.49,11.5,4700.0,7.6682,7.6682,7.6615,7.6682,4700.0
2015-06-19 10:55:00,11.49,11.51,11.49,11.51,34875.0,7.6615,7.6748,7.6615,7.6748,34875.0
2015-06-19 11:00:00,11.5,11.51,11.48,11.49,56858.0,7.6682,7.6748,7.6548,7.6615,56858.0
2015-06-19 11:05:00,11.48,11.49,11.48,11.48,12858.0,7.6548,7.6615,7.6548,7.6548,12858.0
2015-06-19 11:10:00,11.48,11.49,11.47,11.48,60417.0,7.6548,7.6615,7.6482,7.6548,60417.0
2015-06-19 11:15:00,11.48,11.48,11.46,11.48,71043.0,7.6548,7.6548,7.6415,7.6548,71043.0
2015-06-19 11:20:00,11.48,11.48,11.46,11.47,65640.0,7.6548,7.6548,7.6415,7.6482,65640.0
2015-06-19 11:25:00,11.47,11.48,11.47,11.47,12437.0,7.6482,7.6548,7.6482,7.6482,12437.0
2015-06-19 11:30:00,11.47,11.48,11.46,11.46,27160.0,7.6482,7.6548,7.6415,7.6415,27160.0
2015-06-19 11:35:00,11.46,11.47,11.46,11.46,23113.0,7.6415,7.6482,7.6415,7.6415,23113.0
2015-06-19 11:40:00,11.46,11.47,11.46,11.46,33307.0,7.6415,7.6482,7.6415,7.6415,33307.0
2015-06-19 11:45:00,11.46,11.47,11.45,11.46,68085.0,7.6415,7.6482,7.6348,7.6415,68085.0
2015-06-19 11:50:00,11.46,11.47,11.45,11.46,22977.0,7.6415,7.6482,7.6348,7.6415,22977.0
2015-06-19 11:55:00,11.46,11.47,11.45,11.45,54410.0,7.6415,7.6482,7.6348,7.6348,54410.0
2015-06-19 12:00:00,11.45,11.46,11.44,11.45,48363.0,7.6348,7.6415,7.6281,7.6348,48363.0
2015-06-19 12:05:00,11.45,11.46,11.45,11.46,11619.0,7.6348,7.6415,7.6348,7.6415,11619.0
2015-06-19 12:10:00,11.45,11.46,11.45,11.45,11934.0,7.6348,7.6415,7.6348,7.6348,11934.0
2015-06-19 12:15:00,11.45,11.46,11.45,11.45,8099.0,7.6348,7.6415,7.6348,7.6348,8099.0
2015-06-19 12:20:00,11.45,11.46,11.44,11.44,25918.0,7.6348,7.6415,7.6281,7.6281,25918.0
2015-06-19 12:25:00,11.44,11.46,11.44,11.46,42039.0,7.6281,7.6415,7.6281,7.6415,42039.0
2015-06-19 12:30:00,11.45,11.46,11.44,11.46,33990.0,7.6348,7.6415,7.6281,7.6415,33990.0
2015-06-19 12:35:00,11.46,11.46,11.45,11.46,3164.0,7.6415,7.6415,7.6348,7.6415,3164.0
2015-06-19 12:40:00,11.46,11.46,11.45,11.46,11050.0,7.6415,7.6415,7.6348,7.6415,11050.0
2015-06-19 12:45:00,11.46,11.46,11.45,11.46,9124.0,7.6415,7.6415,7.6348,7.6415,9124.0
2015-06-19 12:50:00,11.45,11.46,11.44,11.44,36419.0,7.6348,7.6415,7.6281,7.6281,36419.0
2015-06-19 12:55:00,11.44,11.45,11.44,11.44,10690.0,7.6281,7.6348,7.6281,7.6281,10690.0
2015-06-19 13:00:00,11.44,11.45,11.44,11.44,4852.0,7.6281,7.6348,7.6281,7.6281,4852.0
2015-06-19 13:05:00,11.44,11.45,11.43,11.43,11699.0,7.6281,7.6348,7.6215,7.6215,11699.0
2015-06-19 13:10:00,11.44,11.44,11.43,11.44,8113.0,7.6281,7.6281,7.6215,7.6281,8113.0
2015-06-19 13:15:00,11.43,11.44,11.43,11.44,7400.0,7.6215,7.6281,7.6215,7.6281,7400.0
2015-06-19 13:20:00,11.43,11.45,11.43,11.44,54193.0,7.6215,7.6348,7.6215,7.6281,54193.0
2015-06-19 13:25:00,11.45,11.45,11.44,11.45,4697.0,7.6348,7.6348,7.6281,7.6348,4697.0
2015-06-19 13:30:00,11.45,11.47,11.44,11.47,57121.0,7.6348,7.6482,7.6281,7.6482,57121.0
2015-06-19 13:35:00,11.46,11.47,11.46,11.46,4089.0,7.6415,7.6482,7.6415,7.6415,4089.0
2015-06-19 13:40:00,11.46,11.47,11.46,11.46,4279.0,7.6415,7.6482,7.6415,7.6415,4279.0
2015-06-19 13:45:00,11.46,11.47,11.46,11.46,12415.0,7.6415,7.6482,7.6415,7.6415,12415.0
2015-06-19 13:50:00,11.46,11.47,11.46,11.47,14189.0,7.6415,7.6482,7.6415,7.6482,14189.0
2015-06-19 13:55:00,11.46,11.47,11.46,11.46,8560.0,7.6415,7.6482,7.6415,7.6415,8560.0
2015-06-19 14:00:00,11.46,11.47,11.45,11.46,33617.0,7.6415,7.6482,7.6348,7.6415,33617.0
2015-06-19 14:05:00,11.45,11.46,11.45,11.45,6785.0,7.6348,7.6415,7.6348,7.6348,6785.0
2015-06-19 14:10:00,11.45,11.46,11.45,11.45,6322.0,7.6348,7.6415,7.6348,7.6348,6322.0
2015-06-19 14:15:00,11.45,11.46,11.45,11.46,23413.0,7.6348,7.6415,7.6348,7.6415,23413.0
2015-06-19 14:20:00,11.46,11.46,11.44,11.44,56318.0,7.6415,7.6415,7.6281,7.6281,56318.0
2015-06-19 14:25:00,11.44,11.45,11.42,11.42,49429.0,7.6281,7.6348,7.6148,7.6148,49429.0
2015-06-19 14:30:00,11.43,11.43,11.42,11.43,8350.0,7.6215,7.6215,7.6148,7.6215,8350.0
2015-06-19 14:35:00,11.42,11.43,11.42,11.43,12740.0,7.6148,7.6215,7.6148,7.6215,12740.0
2015-06-19 14:40:00,11.43,11.43,11.42,11.43,11400.0,7.6215,7.6215,7.6148,7.6215,11400.0
2015-06-19 14:45:00,11.43,11.43,11.42,11.43,26697.0,7.6215,7.6215,7.6148,7.6215,26697.0
2015-06-19 14:50:00,11.42,11.43,11.42,11.43,30527.0,7.6148,7.6215,7.6148,7.6215,30527.0
2015-06-19 14:55:00,11.43,11.44,11.42,11.44,66486.0,7.6215,7.6281,7.6148,7.6281,66486.0
2015-06-19 15:00:00,11.43,11.44,11.43,11.44,5423.0,7.6215,7.6281,7.6215,7.6281,5423.0
2015-06-19 15:05:00,11.43,11.44,11.43,11.43,17205.0,7.6215,7.6281,7.6215,7.6215,17205.0
2015-06-19 15:10:00,11.44,11.44,11.43,11.43,32451.0,7.6281,7.6281,7.6215,7.6215,32451.0
2015-06-19 15:15:00,11.43,11.44,11.43,11.44,23173.0,7.6215,7.6281,7.6215,7.6281,23173.0
2015-06-19 15:20:00,11.44,11.44,11.43,11.44,19011.0,7.6281,7.6281,7.6215,7.6281,19011.0
2015-06-19 15:25:00,11.44,11.45,11.43,11.44,94390.0,7.6281,7.6348,7.6215,7.6281,94390.0
2015-06-19 15:30:00,11.44,11.46,11.44,11.45,80201.0,7.6281,7.6415,7.6281,7.6348,80201.0
2015-06-19 15:35:00,11.45,11.46,11.45,11.46,8580.0,7.6348,7.6415,7.6348,7.6415,8580.0
2015-06-19 15:40:00,11.46,11.46,11.45,11.46,43115.0,7.6415,7.6415,7.6348,7.6415,43115.0
2015-06-19 15:45:00,11.45,11.46,11.45,11.46,51577.0,7.6348,7.6415,7.6348,7.6415,51577.0
2015-06-19 15:50:00,11.46,11.46,11.38,11.38,1742361.0,7.6415,7.6415,7.5881,7.5881,1742361.0
2015-06-19 15:55:00,11.38,11.39,11.37,11.37,961723.0,7.5881,7.5948,7.5815,7.5815,961723.0
2015-06-22 09:30:00,11.45,11.51,11.43,11.5,224799.0,7.6348,7.6748,7.6215,7.6682,224799.0
2015-06-22 09:35:00,11.51,11.56,11.5,11.52,99027.0,7.6748,7.7082,7.6682,7.6815,99027.0
2015-06-22 09:40:00,11.52,11.54,11.49,11.54,95810.0,7.6815,7.6948,7.6615,7.6948,95810.0
2015-06-22 09:45:00,11.54,11.54,11.5,11.51,370980.0,7.6948,7.6948,7.6682,7.6748,370980.0
2015-06-22 09:50:00,11.52,11.52,11.46,11.5,644604.0,7.6815,7.6815,7.6415,7.6682,644604.0
2015-06-22 09:55:00,11.5,11.5,11.47,11.5,83034.0,7.6682,7.6682,7.6482,7.6682,83034.0
2015-06-22 10:00:00,11.5,11.52,11.49,11.52,44455.0,7.6682,7.6815,7.6615,7.6815,44455.0
2015-06-22 10:05:00,11.52,11.54,11.51,11.54,112957.0,7.6815,7.6948,7.6748,7.6948,112957.0
2015-06-22 10:10:00,11.54,11.54,11.53,11.53,9033.0,7.6948,7.6948,7.6882,7.6882,9033.0
2015-06-22 10:15:00,11.54,11.54,11.52,11.52,224050.0,7.6948,7.6948,7.6815,7.6815,224050.0
2015-06-22 10:20:00,11.53,11.54,11.52,11.54,26841.0,7.6882,7.6948,7.6815,7.6948,26841.0
2015-06-22 10:25:00,11.54,11.54,11.52,11.53,47744.0,7.6948,7.6948,7.6815,7.6882,47744.0
2015-06-22 10:30:00,11.53,11.55,11.52,11.55,241735.0,7.6882,7.7015,7.6815,7.7015,241735.0
2015-06-22 10:35:00,11.55,11.56,11.54,11.56,63817.0,7.7015,7.7082,7.6948,7.7082,63817.0
2015-06-22 10:40:00,11.55,11.57,11.55,11.56,146912.0,7.7015,7.7148,7.7015,7.7082,146912.0
2015-06-22 10:45:00,11.57,11.57,11.55,11.56,139298.0,7.7148,7.7148,7.7015,7.7082,139298.0
2015-06-22 10:50:00,11.55,11.56,11.54,11.55,191701.0,7.7015,7.7082,7.6948,7.7015,191701.0
2015-06-22 10:55:00,11.54,11.56,11.54,11.55,53917.0,7.6948,7.7082,7.6948,7.7015,53917.0
2015-06-22 11:00:00,11.55,11.56,11.52,11.54,575646.0,7.7015,7.7082,7.6815,7.6948,575646.0
2015-06-22 11:05:00,11.54,11.56,11.53,11.55,126868.0,7.6948,7.7082,7.6882,7.7015,126868.0
2015-06-22 11:10:00,11.55,11.56,11.54,11.55,35878.0,7.7015,7.7082,7.6948,7.7015,35878.0
2015-06-22 11:15:00,11.56,11.57,11.55,11.55,100634.0,7.7082,7.7148,7.7015,7.7015,100634.0
2015-06-22 11:20:00,11.55,11.56,11.54,11.56,53048.0,7.7015,7.7082,7.6948,7.7082,53048.0
2015-06-22 11:25:00,11.56,11.56,11.55,11.56,9300.0,7.7082,7.7082,7.7015,7.7082,9300.0
2015-06-22 11:30:00,11.56,11.56,11.54,11.56,59597.0,7.7082,7.7082,7.6948,7.7082,59597.0
2015-06-22 11:35:00,11.56,11.56,11.54,11.54,38110.0,7.7082,7.7082,7.6948,7.6948,38110.0
2015-06-22 11:40:00,11.54,11.55,11.53,11.55,75626.0,7.6948,7.7015,7.6882,7.7015,75626.0
2015-06-22 11:45:00,11.55,11.55,11.54,11.54,14793.0,7.7015,7.7015,7.6948,7.6948,14793.0
2015-06-22 11:50:00,11.55,11.56,11.54,11.54,98179.0,7.7015,7.7082,7.6948,7.6948,98179.0
2015-06-22 11:55:00,11.54,11.55,11.54,11.54,31474.0,7.6948,7.7015,7.6948,7.6948,31474.0
2015-06-22 12:00:00,11.54,11.55,11.53,11.55,46952.0,7.6948,7.7015,7.6882,7.7015,46952.0
2015-06-22 12:05:00,11.54,11.55,11.53,11.54,47576.0,7.6948,7.7015,7.6882,7.6948,47576.0
2015-06-22 12:10:00,11.54,11.55,11.53,11.54,28075.0,7.6948,7.7015,7.6882,7.6948,28075.0
2015-06-22 12:15:00,11.54,11.55,11.54,11.54,30185.0,7.6948,7.7015,7.6948,7.6948,30185.0
2015-06-22 12:20:00,11.55,11.55,11.52,11.54,206826.0,7.7015,7.7015,7.6815,7.6948,206826.0
2015-06-22 12:25:00,11.54,11.54,11.53,11.54,32411.0,7.6948,7.6948,7.6882,7.6948,32411.0
2015-06-22 12:30:00,11.54,11.55,11.53,11.54,24900.0,7.6948,7.7015,7.6882,7.6948,24900.0
2015-06-22 12:35:00,11.55,11.56,11.54,11.56,44888.0,7.7015,7.7082,7.6948,7.7082,44888.0
2015-06-22 12:40:00,11.56,11.56,11.55,11.56,17975.0,7.7082,7.7082,7.7015,7.7082,17975.0
2015-06-22 12:45:00,11.56,11.56,11.54,11.55,110569.0,7.7082,7.7082,7.6948,7.7015,110569.0
2015-06-22 12:50:00,11.55,11.56,11.55,11.56,9765.0,7.7015,7.7082,7.7015,7.7082,9765.0
2015-06-22 12:55:00,11.56,11.56,11.55,11.56,11311.0,7.7082,7.7082,7.7015,7.7082,11311.0
2015-06-22 13:00:00,11.56,11.56,11.55,11.56,13111.0,7.7082,7.7082,7.7015,7.7082,13111.0
2015-06-22 13:05:00,11.56,11.56,11.55,11.56,27579.0,7.7082,7.7082,7.7015,7.7082,27579.0
2015-06-22 13:10:00,11.56,11.57,11.55,11.55,102564.0,7.7082,7.7148,7.7015,7.7015,102564.0
2015-06-22 13:15:00,11.55,11.56,11.55,11.56,5951.0,7.7015,7.7082,7.7015,7.7082,5951.0
2015-06-22 13:20:00,11.55,11.57,11.55,11.57,55468.0,7.7015,7.7148,7.7015,7.7148,55468.0
2015-06-22 13:25:00,11.57,11.57,11.56,11.57,24984.0,7.7148,7.7148,7.7082,7.7148,24984.0
2015-06-22 13:30:00,11.57,11.57,11.56,11.57,26193.0,7.7148,7.7148,7.7082,7.7148,26193.0
2015-06-22 13:35:00,11.57,11.57,11.56,11.57,26499.0,7.7148,7.7148,7.7082,7.7148,26499.0
2015-06-22 13:40:00,11.57,11.57,11.56,11.57,12966.0,7.7148,7.7148,7.7082,7.7148,12966.0
2015-06-22 13:45:00,11.57,11.58,11.56,11.58,31869.0,7.7148,7.7215,7.7082,7.7215,31869.0
2015-06-22 13:50:00,11.58,11.58,11.56,11.57,122979.0,7.7215,7.7215,7.7082,7.7148,122979.0
2015-06-22 13:55:00,11.56,11.57,11.54,11.55,86790.0,7.7082,7.7148,7.6948,7.7015,86790.0
2015-06-22 14:00:00,11.56,11.56,11.55,11.55,33503.0,7.7082,7.7082,7.7015,7.7015,33503.0
2015-06-22 14:05:00,11.55,11.57,11.55,11.57,25640.0,7.7015,7.7148,7.7015,7.7148,25640.0
2015-06-22 14:10:00,11.57,11.57,11.55,11.55,146904.0,7.7148,7.7148,7.7015,7.7015,146904.0
2015-06-22 14:15:00,11.55,11.56,11.55,11.55,47348.0,7.7015,7.7082,7.7015,7.7015,47348.0
2015-06-22 14:20:00,11.55,11.56,11.55,11.55,40395.0,7.7015,7.7082,7.7015,7.7015,40395.0
2015-06-22 14:25:00,11.55,11.56,11.54,11.54,42995.0,7.7015,7.7082,7.6948,7.6948,42995.0
2015-06-22 14:30:00,11.55,11.55,11.54,11.54,29594.0,7.7015,7.7015,7.6948,7.6948,29594.0
2015-06-22 14:35:00,11.54,11.57,11.54,11.57,193759.0,7.6948,7.7148,7.6948,7.7148,193759.0
2015-06-22 14:40:00,11.57,11.58,11.56,11.58,43313.0,7.7148,7.7215,7.7082,7.7215,43313.0
2015-06-22 14:45:00,11.58,11.58,11.57,11.58,22777.0,7.7215,7.7215,7.7148,7.7215,22777.0
2015-06-22 14:50:00,11.58,11.58,11.57,11.58,23902.0,7.7215,7.7215,7.7148,7.7215,23902.0
2015-06-22 14:55:00,11.58,11.58,11.57,11.57,24161.0,7.7215,7.7215,7.7148,7.7148,24161.0
2015-06-22 15:00:00,11.57,11.58,11.56,11.57,87882.0,7.7148,7.7215,7.7082,7.7148,87882.0
2015-06-22 15:05:00,11.57,11.57,11.56,11.57,35651.0,7.7148,7.7148,7.7082,7.7148,35651.0
2015-06-22 15:10:00,11.57,11.57,11.56,11.57,64568.0,7.7148,7.7148,7.7082,7.7148,64568.0
2015-06-22 15:15:00,11.57,11.58,11.56,11.58,65615.0,7.7148,7.7215,7.7082,7.7215,65615.0
2015-06-22 15:20:00,11.58,11.58,11.57,11.58,33883.0,7.7215,7.7215,7.7148,7.7215,33883.0
2015-06-22 15:25:00,11.58,11.58,11.57,11.58,113098.0,7.7215,7.7215,7.7148,7.7215,113098.0
2015-06-22 15:30:00,11.58,11.58,11.57,11.58,68034.0,7.7215,7.7215,7.7148,7.7215,68034.0
2015-06-22 15:35:00,11.58,11.58,11.56,11.57,111972.0,7.7215,7.7215,7.7082,7.7148,111972.0
2015-06-22 15:40:00,11.57,11.57,11.56,11.56,65878.0,7.7148,7.7148,7.7082,7.7082,65878.0
2015-06-22 15:45:00,11.56,11.57,11.56,11.56,78402.0,7.7082,7.7148,7.7082,7.7082,78402.0
2015-06-22 15:50:00,11.56,11.57,11.56,11.57,117687.0,7.7082,7.7148,7.7082,7.7148,117687.0
2015-06-22 15:55:00,11.56,11.58,11.56,11.58,413561.0,7.7082,7.7215,7.7082,7.7215,413561.0
2015-06-23 09:30:00,11.6,11.69,11.59,11.67,292761.0,7.7348,7.7948,7.7282,7.7815,292761.0
2015-06-23 09:35:00,11.67,11.71,11.67,11.68,122104.0,7.7815,7.8082,7.7815,7.7882,122104.0
2015-06-23 09:40:00,11.68,11.71,11.68,11.69,111973.0,7.7882,7.8082,7.7882,7.7948,111973.0
2015-06-23 09:45:00,11.69,11.71,11.68,11.7,91198.0,7.7948,7.8082,7.7882,7.8015,91198.0
2015-06-23 09:50:00,11.7,11.7,11.67,11.68,252234.0,7.8015,7.8015,7.7815,7.7882,252234.0
2015-06-23 09:55:00,11.69,11.71,11.68,11.7,298430.0,7.7948,7.8082,7.7882,7.8015,298430.0
2015-06-23 10:00:00,11.7,11.71,11.68,11.7,76301.0,7.8015,7.8082,7.7882,7.8015,76301.0
2015-06-23 10:05:00,11.7,11.71,11.68,11.69,44759.0,7.8015,7.8082,7.7882,7.7948,44759.0
2015-06-23 10:10:00,11.69,11.7,11.68,11.69,36118.0,7.7948,7.8015,7.7882,7.7948,36118.0
2015-06-23 10:15:00,11.69,11.71,11.69,11.7,100785.0,7.7948,7.8082,7.7948,7.8015,100785.0
2015-06-23 10:20:00,11.7,11.7,11.68,11.69,65686.0,7.8015,7.8015,7.7882,7.7948,65686.0
2015-06-23 10:25:00,11.68,11.69,11.64,11.65,169577.0,7.7882,7.7948,7.7615,7.7682,169577.0
2015-06-23 10:30:00,11.66,11.68,11.65,11.66,69430.0,7.7748,7.7882,7.7682,7.7748,69430.0
2015-06-23 10:35:00,11.66,11.68,11.66,11.67,82820.0,7.7748,7.7882,7.7748,7.7815,82820.0
2015-06-23 10:40:00,11.66,11.67,11.65,11.65,31686.0,7.7748,7.7815,7.7682,7.7682,31686.0
2015-06-23 10:45:00,11.65,11.65,11.63,11.63,25039.0,7.7682,7.7682,7.7548,7.7548,25039.0
2015-06-23 10:50:00,11.63,11.64,11.61,11.62,75593.0,7.7548,7.7615,7.7415,7.7482,75593.0
2015-06-23 10:55:00,11.63,11.63,11.61,11.63,53457.0,7.7548,7.7548,7.7415,7.7548,53457.0
2015-06-23 11:00:00,11.63,11.64,11.62,11.64,22179.0,7.7548,7.7615,7.7482,7.7615,22179.0
2015-06-23 11:05:00,11.63,11.65,11.63,11.65,21912.0,7.7548,7.7682,7.7548,7.7682,21912.0
2015-06-23 11:10:00,11.65,11.66,11.64,11.65,67427.0,7.7682,7.7748,7.7615,7.7682,67427.0
2015-06-23 11:15:00,11.64,11.65,11.63,11.65,60321.0,7.7615,7.7682,7.7548,7.7682,60321.0
2015-06-23 11:20:00,11.65,11.65,11.63,11.65,57640.0,7.7682,7.7682,7.7548,7.7682,57640.0
2015-06-23 11:25:00,11.65,11.65,11.64,11.65,15168.0,7.7682,7.7682,7.7615,7.7682,15168.0
2015-06-23 11:30:00,11.65,11.67,11.64,11.67,90311.0,7.7682,7.7815,7.7615,7.7815,90311.0
2015-06-23 11:35:00,11.67,11.67,11.65,11.65,112416.0,7.7815,7.7815,7.7682,7.7682,112416.0
2015-06-23 11:40:00,11.65,11.66,11.64,11.64,40711.0,7.7682,7.7748,7.7615,7.7615,40711.0
2015-06-23 11:45:00,11.63,11.65,11.63,11.65,37509.0,7.7548,7.7682,7.7548,7.7682,37509.0
2015-06-23 11:50:00,11.65,11.65,11.64,11.65,21177.0,7.7682,7.7682,7.7615,7.7682,21177.0
2015-06-23 11:55:00,11.65,11.65,11.64,11.64,5956.0,7.7682,7.7682,7.7615,7.7615,5956.0
2015-06-23 12:00:00,11.65,11.65,11.63,11.63,25458.0,7.7682,7.7682,7.7548,7.7548,25458.0
2015-06-23 12:05:00,11.64,11.64,11.62,11.63,33286.0,7.7615,7.7615,7.7482,7.7548,33286.0
2015-06-23 12:10:00,11.63,11.64,11.62,11.63,42389.0,7.7548,7.7615,7.7482,7.7548,42389.0
2015-06-23 12:15:00,11.64,11.65,11.63,11.65,23435.0,7.7615,7.7682,7.7548,7.7682,23435.0
2015-06-23 12:20:00,11.65,11.65,11.64,11.65,8000.0,7.7682,7.7682,7.7615,7.7682,8000.0
2015-06-23 12:25:00,11.64,11.65,11.64,11.65,31607.0,7.7615,7.7682,7.7615,7.7682,31607.0
2015-06-23 12:30:00,11.65,11.65,11.64,11.65,7924.0,7.7682,7.7682,7.7615,7.7682,7924.0
2015-06-23 12:35:00,11.65,11.66,11.64,11.65,53639.0,7.7682,7.7748,7.7615,7.7682,53639.0
2015-06-23 12:40:00,11.65,11.65,11.64,11.65,14146.0,7.7682,7.7682,7.7615,7.7682,14146.0
2015-06-23 12:45:00,11.64,11.65,11.64,11.65,32292.0,7.7615,7.7682,7.7615,7.7682,32292.0
2015-06-23 12:50:00,11.65,11.65,11.62,11.62,42582.0,7.7682,7.7682,7.7482,7.7482,42582.0
2015-06-23 12:55:00,11.62,11.63,11.61,11.61,20451.0,7.7482,7.7548,7.7415,7.7415,20451.0
2015-06-23 13:00:00,11.62,11.63,11.61,11.63,38950.0,7.7482,7.7548,7.7415,7.7548,38950.0
2015-06-23 13:05:00,11.63,11.63,11.62,11.63,14545.0,7.7548,7.7548,7.7482,7.7548,14545.0
2015-06-23 13:10:00,11.63,11.64,11.62,11.64,30025.0,7.7548,7.7615,7.7482,7.7615,30025.0
2015-06-23 13:15:00,11.63,11.64,11.63,11.64,15152.0,7.7548,7.7615,7.7548,7.7615,15152.0
2015-06-23 13:20:00,11.63,11.65,11.63,11.65,34045.0,7.7548,7.7682,7.7548,7.7682,34045.0
2015-06-23 13:25:00,11.65,11.65,11.64,11.65,12045.0,7.7682,7.7682,7.7615,7.7682,12045.0
2015-06-23 13:30:00,11.65,11.65,11.64,11.65,14100.0,7.7682,7.7682,7.7615,7.7682,14100.0
2015-06-23 13:35:00,11.65,11.65,11.64,11.64,11917.0,7.7682,7.7682,7.7615,7.7615,11917.0
2015-06-23 13:40:00,11.65,11.66,11.64,11.66,56412.0,7.7682,7.7748,7.7615,7.7748,56412.0
2015-06-23 13:45:00,11.66,11.67,11.65,11.67,32110.0,7.7748,7.7815,7.7682,7.7815,32110.0
2015-06-23 13:50:00,11.67,11.67,11.65,11.66,64433.0,7.7815,7.7815,7.7682,7.7748,64433.0
2015-06-23 13:55:00,11.66,11.66,11.65,11.66,44176.0,7.7748,7.7748,7.7682,7.7748,44176.0
2015-06-23 14:00:00,11.66,11.67,11.65,11.67,68044.0,7.7748,7.7815,7.7682,7.7815,68044.0
2015-06-23 14:05:00,11.66,11.67,11.66,11.67,9812.0,7.7748,7.7815,7.7748,7.7815,9812.0
2015-06-23 14:10:00,11.67,11.67,11.66,11.67,44650.0,7.7815,7.7815,7.7748,7.7815,44650.0
2015-06-23 14:15:00,11.67,11.67,11.66,11.67,41074.0,7.7815,7.7815,7.7748,7.7815,41074.0
2015-06-23 14:20:00,11.67,11.67,11.66,11.67,17352.0,7.7815,7.7815,7.7748,7.7815,17352.0
2015-06-23 14:25:00,11.67,11.67,11.66,11.67,25172.0,7.7815,7.7815,7.7748,7.7815,25172.0
2015-06-23 14:30:00,11.67,11.67,11.65,11.65,120576.0,7.7815,7.7815,7.7682,7.7682,120576.0
2015-06-23 14:35:00,11.66,11.67,11.65,11.67,58126.0,7.7748,7.7815,7.7682,7.7815,58126.0
2015-06-23 14:40:00,11.67,11.68,11.66,11.68,48892.0,7.7815,7.7882,7.7748,7.7882,48892.0
2015-06-23 14:45:00,11.68,11.68,11.66,11.67,64027.0,7.7882,7.7882,7.7748,7.7815,64027.0
2015-06-23 14:50:00,11.67,11.67,11.66,11.67,16351.0,7.7815,7.7815,7.7748,7.7815,16351.0
2015-06-23 14:55:00,11.67,11.67,11.66,11.67,13933.0,7.7815,7.7815,7.7748,7.7815,13933.0
2015-06-23 15:00:00,11.67,11.68,11.66,11.68,57261.0,7.7815,7.7882,7.7748,7.7882,57261.0
2015-06-23 15:05:00,11.68,11.68,11.67,11.68,17948.0,7.7882,7.7882,7.7815,7.7882,17948.0
2015-06-23 15:10:00,11.68,11.68,11.67,11.67,25773.0,7.7882,7.7882,7.7815,7.7815,25773.0
2015-06-23 15:15:00,11.67,11.68,11.67,11.68,16947.0,7.7815,7.7882,7.7815,7.7882,16947.0
2015-06-23 15:20:00,11.68,11.68,11.67,11.68,15639.0,7.7882,7.7882,7.7815,7.7882,15639.0
2015-06-23 15:25:00,11.68,11.68,11.67,11.68,21581.0,7.7882,7.7882,7.7815,7.7882,21581.0
2015-06-23 15:30:00,11.68,11.68,11.67,11.68,23301.0,7.7882,7.7882,7.7815,7.7882,23301.0
2015-06-23 15:35:00,11.68,11.68,11.67,11.68,21003.0,7.7882,7.7882,7.7815,7.7882,21003.0
2015-06-23 15:40:00,11.68,11.68,11.67,11.68,22102.0,7.7882,7.7882,7.7815,7.7882,22102.0
2015-06-23 15:45:00,11.68,11.68,11.67,11.68,46950.0,7.7882,7.7882,7.7815,7.7882,46950.0
2015-06-23 15:50:00,11.68,11.69,11.67,11.68,391909.0,7.7882,7.7948,7.7815,7.7882,391909.0
2015-06-23 15:55:00,11.68,11.69,11.67,11.67,237623.0,7.7882,7.7948,7.7815,7.7815,237623.0
2015-06-24 09:30:00,11.67,11.67,11.6,11.66,141372.0,7.7815,7.7815,7.7348,7.7748,141372.0
2015-06-24 09:35:00,11.65,11.72,11.65,11.72,378567.0,7.7682,7.8149,7.7682,7.8149,378567.0
2015-06-24 09:40:00,11.71,11.72,11.69,11.7,119844.0,7.8082,7.8149,7.7948,7.8015,119844.0
2015-06-24 09:45:00,11.7,11.7,11.66,11.67,129139.0,7.8015,7.8015,7.7748,7.7815,129139.0
2015-06-24 09:50:00,11.68,11.68,11.65,11.65,432147.0,7.7882,7.7882,7.7682,7.7682,432147.0
2015-06-24 09:55:00,11.65,11.67,11.65,11.67,22863.0,7.7682,7.7815,7.7682,7.7815,22863.0
2015-06-24 10:00:00,11.67,11.67,11.65,11.66,53669.0,7.7815,7.7815,7.7682,7.7748,53669.0
2015-06-24 10:05:00,11.67,11.69,11.64,11.69,243944.0,7.7815,7.7948,7.7615,7.7948,243944.0
2015-06-24 10:10:00,11.68,11.69,11.67,11.69,191353.0,7.7882,7.7948,7.7815,7.7948,191353.0
2015-06-24 10:15:00,11.68,11.68,11.66,11.68,123458.0,7.7882,7.7882,7.7748,7.7882,123458.0
2015-06-24 10:20:00,11.68,11.68,11.67,11.67,11409.0,7.7882,7.7882,7.7815,7.7815,11409.0
2015-06-24 10:25:00,11.68,11.71,11.68,11.7,41816.0,7.7882,7.8082,7.7882,7.8015,41816.0
2015-06-24 10:30:00,11.7,11.71,11.69,11.7,61511.0,7.8015,7.8082,7.7948,7.8015,61511.0
2015-06-24 10:35:00,11.69,11.7,11.68,11.69,20299.0,7.7948,7.8015,7.7882,7.7948,20299.0
2015-06-24 10:40:00,11.69,11.69,11.66,11.67,37047.0,7.7948,7.7948,7.7748,7.7815,37047.0
2015-06-24 10:45:00,11.67,11.67,11.66,11.66,36450.0,7.7815,7.7815,7.7748,7.7748,36450.0
2015-06-24 10:50:00,11.67,11.67,11.64,11.65,500708.0,7.7815,7.7815,7.7615,7.7682,500708.0
2015-06-24 10:55:00,11.66,11.66,11.64,11.65,20156.0,7.7748,7.7748,7.7615,7.7682,20156.0
2015-06-24 11:00:00,11.65,11.66,11.64,11.65,59049.0,7.7682,7.7748,7.7615,7.7682,59049.0
2015-06-24 11:05:00,11.65,11.65,11.64,11.64,6515.0,7.7682,7.7682,7.7615,7.7615,6515.0
2015-06-24 11:10:00,11.64,11.65,11.62,11.63,67148.0,7.7615,7.7682,7.7482,7.7548,67148.0
2015-06-24 11:15:00,11.62,11.63,11.61,11.63,60532.0,7.7482,7.7548,7.7415,7.7548,60532.0
2015-06-24 11:20:00,11.63,11.63,11.62,11.63,27369.0,7.7548,7.7548,7.7482,7.7548,27369.0
2015-06-24 11:25:00,11.62,11.63,11.61,11.62,40054.0,7.7482,7.7548,7.7415,7.7482,40054.0
2015-06-24 11:30:00,11.62,11.62,11.6,11.61,52093.0,7.7482,7.7482,7.7348,7.7415,52093.0
2015-06-24 11:35:00,11.61,11.62,11.6,11.61,45718.0,7.7415,7.7482,7.7348,7.7415,45718.0
2015-06-24 11:40:00,11.61,11.63,11.6,11.63,46736.0,7.7415,7.7548,7.7348,7.7548,46736.0
2015-06-24 11:45:00,11.63,11.63,11.62,11.62,22042.0,7.7548,7.7548,7.7482,7.7482,22042.0
2015-06-24 11:50:00,11.63,11.63,11.62,11.62,17131.0,7.7548,7.7548,7.7482,7.7482,17131.0
2015-06-24 11:55:00,11.63,11.63,11.61,11.61,28585.0,7.7548,7.7548,7.7415,7.7415,28585.0
2015-06-24 12:00:00,11.61,11.61,11.59,11.61,110687.0,7.7415,7.7415,7.7282,7.7415,110687.0
2015-06-24 12:05:00,11.61,11.61,11.6,11.61,17799.0,7.7415,7.7415,7.7348,7.7415,17799.0
2015-06-24 12:10:00,11.6,11.62,11.59,11.62,56146.0,7.7348,7.7482,7.7282,7.7482,56146.0
2015-06-24 12:15:00,11.62,11.62,11.61,11.61,15039.0,7.7482,7.7482,7.7415,7.7415,15039.0
2015-06-24 12:20:00,11.62,11.62,11.6,11.6,51430.0,7.7482,7.7482,7.7348,7.7348,51430.0
2015-06-24 12:25:00,11.6,11.61,11.6,11.6,7600.0,7.7348,7.7415,7.7348,7.7348,7600.0
2015-06-24 12:30:00,11.6,11.62,11.6,11.62,44057.0,7.7348,7.7482,7.7348,7.7482,44057.0
2015-06-24 12:35:00,11.62,11.62,11.61,11.62,6227.0,7.7482,7.7482,7.7415,7.7482,6227.0
2015-06-24 12:40:00,11.62,11.62,11.61,11.61,3644.0,7.7482,7.7482,7.7415,7.7415,3644.0
2015-06-24 12:45:00,11.61,11.62,11.61,11.61,15931.0,7.7415,7.7482,7.7415,7.7415,15931.0
2015-06-24 12:50:00,11.62,11.62,11.59,11.6,34932.0,7.7482,7.7482,7.7282,7.7348,34932.0
2015-06-24 12:55:00,11.59,11.6,11.59,11.59,13426.0,7.7282,7.7348,7.7282,7.7282,13426.0
2015-06-24 13:00:00,11.59,11.6,11.59,11.6,14254.0,7.7282,7.7348,7.7282,7.7348,14254.0
2015-06-24 13:05:00,11.6,11.61,11.59,11.61,30071.0,7.7348,7.7415,7.7282,7.7415,30071.0
2015-06-24 13:10:00,11.61,11.62,11.6,11.61,17023.0,7.7415,7.7482,7.7348,7.7415,17023.0
2015-06-24 13:15:00,11.61,11.62,11.6,11.6,47937.0,7.7415,7.7482,7.7348,7.7348,47937.0
2015-06-24 13:20:00,11.6,11.61,11.58,11.58,53298.0,7.7348,7.7415,7.7215,7.7215,53298.0
2015-06-24 13:25:00,11.58,11.59,11.57,11.58,134053.0,7.7215,7.7282,7.7148,7.7215,134053.0
2015-06-24 13:30:00,11.58,11.6,11.58,11.59,19644.0,7.7215,7.7348,7.7215,7.7282,19644.0
2015-06-24 13:35:00,11.6,11.6,11.58,11.59,11878.0,7.7348,7.7348,7.7215,7.7282,11878.0
2015-06-24 13:40:00,11.59,11.59,11.57,11.59,32545.0,7.7282,7.7282,7.7148,7.7282,32545.0
2015-06-24 13:45:00,11.59,11.59,11.58,11.59,9900.0,7.7282,7.7282,7.7215,7.7282,9900.0
2015-06-24 13:50:00,11.59,11.6,11.58,11.6,39797.0,7.7282,7.7348,7.7215,7.7348,39797.0
2015-06-24 13:55:00,11.6,11.61,11.59,11.6,13421.0,7.7348,7.7415,7.7282,7.7348,13421.0
2015-06-24 14:00:00,11.61,11.61,11.59,11.59,42977.0,7.7415,7.7415,7.7282,7.7282,42977.0
2015-06-24 14:05:00,11.6,11.6,11.58,11.59,19435.0,7.7348,7.7348,7.7215,7.7282,19435.0
2015-06-24 14:10:00,11.59,11.59,11.58,11.58,17246.0,7.7282,7.7282,7.7215,7.7215,17246.0
2015-06-24 14:15:00,11.58,11.59,11.57,11.57,34378.0,7.7215,7.7282,7.7148,7.7148,34378.0
2015-06-24 14:20:00,11.58,11.58,11.56,11.58,52773.0,7.7215,7.7215,7.7082,7.7215,52773.0
2015-06-24 14:25:00,11.58,11.58,11.57,11.58,7551.0,7.7215,7.7215,7.7148,7.7215,7551.0
2015-06-24 14:30:00,11.58,11.58,11.57,11.58,8754.0,7.7215,7.7215,7.7148,7.7215,8754.0
2015-06-24 14:35:00,11.58,11.58,11.57,11.58,15155.0,7.7215,7.7215,7.7148,7.7215,15155.0
2015-06-24 14:40:00,11.58,11.59,11.58,11.59,30721.0,7.7215,7.7282,7.7215,7.7282,30721.0
2015-06-24 14:45:00,11.58,11.59,11.57,11.58,37204.0,7.7215,7.7282,7.7148,7.7215,37204.0
2015-06-24 14:50:00,11.58,11.59,11.57,11.58,47774.0,7.7215,7.7282,7.7148,7.7215,47774.0
2015-06-24 14:55:00,11.59,11.59,11.58,11.59,19395.0,7.7282,7.7282,7.7215,7.7282,19395.0
2015-06-24 15:00:00,11.59,11.59,11.58,11.59,7754.0,7.7282,7.7282,7.7215,7.7282,7754.0
2015-06-24 15:05:00,11.59,11.59,11.56,11.56,131054.0,7.7282,7.7282,7.7082,7.7082,131054.0
2015-06-24 15:10:00,11.56,11.57,11.55,11.57,69007.0,7.7082,7.7148,7.7015,7.7148,69007.0
2015-06-24 15:15:00,11.57,11.58,11.56,11.58,25194.0,7.7148,7.7215,7.7082,7.7215,25194.0
2015-06-24 15:20:00,11.58,11.59,11.58,11.58,51922.0,7.7215,7.7282,7.7215,7.7215,51922.0
2015-06-24 15:25:00,11.59,11.61,11.58,11.6,120983.0,7.7282,7.7415,7.7215,7.7348,120983.0
2015-06-24 15:30:00,11.6,11.61,11.59,11.6,46804.0,7.7348,7.7415,7.7282,7.7348,46804.0
2015-06-24 15:35:00,11.6,11.61,11.59,11.6,94267.0,7.7348,7.7415,7.7282,7.7348,94267.0
2015-06-24 15:40:00,11.59,11.6,11.59,11.6,44456.0,7.7282,7.7348,7.7282,7.7348,44456.0
2015-06-24 15:45:00,11.6,11.6,11.58,11.58,85718.0,7.7348,7.7348,7.7215,7.7215,85718.0
2015-06-24 15:50:00,11.58,11.59,11.57,11.59,125512.0,7.7215,7.7282,7.7148,7.7282,125512.0
2015-06-24 15:55:00,11.59,11.6,11.58,11.58,342404.0,7.7282,7.7348,7.7215,7.7215,342404.0
2015-06-25 09:30:00,11.63,11.68,11.59,11.6,186442.0,7.7548,7.7882,7.7282,7.7348,186442.0
2015-06-25 09:35:00,11.6,11.62,11.58,11.59,203878.0,7.7348,7.7482,7.7215,7.7282,203878.0
2015-06-25 09:40:00,11.6,11.6,11.56,11.58,216519.0,7.7348,7.7348,7.7082,7.7215,216519.0
2015-06-25 09:45:00,11.58,11.62,11.58,11.61,125599.0,7.7215,7.7482,7.7215,7.7415,125599.0
2015-06-25 09:50:00,11.61,11.63,11.61,11.62,75046.0,7.7415,7.7548,7.7415,7.7482,75046.0
2015-06-25 09:55:00,11.62,11.62,11.6,11.61,691843.0,7.7482,7.7482,7.7348,7.7415,691843.0
2015-06-25 10:00:00,11.61,11.62,11.59,11.6,799494.0,7.7415,7.7482,7.7282,7.7348,799494.0
2015-06-25 10:05:00,11.6,11.61,11.59,11.61,207400.0,7.7348,7.7415,7.7282,7.7415,207400.0
2015-06-25 10:10:00,11.6,11.62,11.59,11.59,137633.0,7.7348,7.7482,7.7282,7.7282,137633.0
2015-06-25 10:15:00,11.59,11.59,11.57,11.58,363072.0,7.7282,7.7282,7.7148,7.7215,363072.0
2015-06-25 10:20:00,11.59,11.59,11.56,11.57,321001.0,7.7282,7.7282,7.7082,7.7148,321001.0
2015-06-25 10:25:00,11.58,11.58,11.53,11.54,460289.0,7.7215,7.7215,7.6882,7.6948,460289.0
2015-06-25 10:30:00,11.54,11.55,11.53,11.53,40699.0,7.6948,7.7015,7.6882,7.6882,40699.0
2015-06-25 10:35:00,11.53,11.54,11.52,11.53,203093.0,7.6882,7.6948,7.6815,7.6882,203093.0
2015-06-25 10:40:00,11.54,11.56,11.53,11.55,219581.0,7.6948,7.7082,7.6882,7.7015,219581.0
2015-06-25 10:45:00,11.55,11.57,11.55,11.55,93253.0,7.7015,7.7148,7.7015,7.7015,93253.0
2015-06-25 10:50:00,11.55,11.57,11.54,11.57,295047.0,7.7015,7.7148,7.6948,7.7148,295047.0
2015-06-25 10:55:00,11.57,11.59,11.57,11.58,122252.0,7.7148,7.7282,7.7148,7.7215,122252.0
2015-06-25 11:00:00,11.59,11.62,11.58,11.62,196904.0,7.7282,7.7482,7.7215,7.7482,196904.0
2015-06-25 11:05:00,11.61,11.63,11.61,11.62,47927.0,7.7415,7.7548,7.7415,7.7482,47927.0
2015-06-25 11:10:00,11.61,11.63,11.59,11.6,266712.0,7.7415,7.7548,7.7282,7.7348,266712.0
2015-06-25 11:15:00,11.6,11.6,11.58,11.58,26306.0,7.7348,7.7348,7.7215,7.7215,26306.0
2015-06-25 11:20:00,11.58,11.59,11.56,11.57,405597.0,7.7215,7.7282,7.7082,7.7148,405597.0
2015-06-25 11:25:00,11.58,11.58,11.57,11.58,6729.0,7.7215,7.7215,7.7148,7.7215,6729.0
2015-06-25 11:30:00,11.58,11.6,11.58,11.6,95935.0,7.7215,7.7348,7.7215,7.7348,95935.0
2015-06-25 11:35:00,11.6,11.6,11.58,11.58,86956.0,7.7348,7.7348,7.7215,7.7215,86956.0
2015-06-25 11:40:00,11.58,11.58,11.56,11.56,125334.0,7.7215,7.7215,7.7082,7.7082,125334.0
2015-06-25 11:45:00,11.57,11.57,11.55,11.55,85434.0,7.7148,7.7148,7.7015,7.7015,85434.0
2015-06-25 11:50:00,11.55,11.58,11.55,11.56,241358.0,7.7015,7.7215,7.7015,7.7082,241358.0
2015-06-25 11:55:00,11.56,11.57,11.55,11.55,224366.0,7.7082,7.7148,7.7015,7.7015,224366.0
2015-06-25 12:00:00,11.55,11.56,11.55,11.55,4380.0,7.7015,7.7082,7.7015,7.7015,4380.0
2015-06-25 12:05:00,11.55,11.56,11.53,11.53,203960.0,7.7015,7.7082,7.6882,7.6882,203960.0
2015-06-25 12:10:00,11.54,11.54,11.53,11.54,41512.0,7.6948,7.6948,7.6882,7.6948,41512.0
2015-06-25 12:15:00,11.54,11.54,11.52,11.52,56180.0,7.6948,7.6948,7.6815,7.6815,56180.0
2015-06-25 12:20:00,11.53,11.53,11.5,11.52,162364.0,7.6882,7.6882,7.6682,7.6815,162364.0
2015-06-25 12:25:00,11.52,11.52,11.51,11.52,10992.0,7.6815,7.6815,7.6748,7.6815,10992.0
2015-06-25 12:30:00,11.52,11.55,11.52,11.54,60989.0,7.6815,7.7015,7.6815,7.6948,60989.0
2015-06-25 12:35:00,11.54,11.55,11.54,11.54,22300.0,7.6948,7.7015,7.6948,7.6948,22300.0
2015-06-25 12:40:00,11.55,11.55,11.51,11.52,118924.0,7.7015,7.7015,7.6748,7.6815,118924.0
2015-06-25 12:45:00,11.52,11.53,11.51,11.53,44196.0,7.6815,7.6882,7.6748,7.6882,44196.0
2015-06-25 12:50:00,11.53,11.54,11.52,11.53,101877.0,7.6882,7.6948,7.6815,7.6882,101877.0
2015-06-25 12:55:00,11.52,11.52,11.51,11.51,39134.0,7.6815,7.6815,7.6748,7.6748,39134.0
2015-06-25 13:00:00,11.52,11.52,11.51,11.52,13002.0,7.6815,7.6815,7.6748,7.6815,13002.0
2015-06-25 13:05:00,11.52,11.53,11.51,11.52,316732.0,7.6815,7.6882,7.6748,7.6815,316732.0
2015-06-25 13:10:00,11.52,11.53,11.51,11.53,57615.0,7.6815,7.6882,7.6748,7.6882,57615.0
2015-06-25 13:15:00,11.53,11.53,11.51,11.52,107647.0,7.6882,7.6882,7.6748,7.6815,107647.0
2015-06-25 13:20:00,11.51,11.52,11.51,11.52,7136.0,7.6748,7.6815,7.6748,7.6815,7136.0
2015-06-25 13:25:00,11.52,11.52,11.51,11.52,17851.0,7.6815,7.6815,7.6748,7.6815,17851.0
2015-06-25 13:30:00,11.52,11.52,11.49,11.5,93706.0,7.6815,7.6815,7.6615,7.6682,93706.0
2015-06-25 13:35:00,11.5,11.5,11.49,11.5,22725.0,7.6682,7.6682,7.6615,7.6682,22725.0
2015-06-25 13:40:00,11.5,11.5,11.49,11.5,13278.0,7.6682,7.6682,7.6615,7.6682,13278.0
2015-06-25 13:45:00,11.5,11.5,11.49,11.5,28591.0,7.6682,7.6682,7.6615,7.6682,28591.0
2015-06-25 13:50:00,11.5,11.5,11.49,11.49,19082.0,7.6682,7.6682,7.6615,7.6615,19082.0
2015-06-25 13:55:00,11.5,11.5,11.48,11.49,93278.0,7.6682,7.6682,7.6548,7.6615,93278.0
2015-06-25 14:00:00,11.49,11.49,11.47,11.47,47691.0,7.6615,7.6615,7.6482,7.6482,47691.0
2015-06-25 14:05:00,11.47,11.48,11.46,11.46,37971.0,7.6482,7.6548,7.6415,7.6415,37971.0
2015-06-25 14:10:00,11.46,11.46,11.43,11.44,95382.0,7.6415,7.6415,7.6215,7.6281,95382.0
2015-06-25 14:15:00,11.44,11.46,11.43,11.45,310893.0,7.6281,7.6415,7.6215,7.6348,310893.0
2015-06-25 14:20:00,11.45,11.46,11.43,11.43,233823.0,7.6348,7.6415,7.6215,7.6215,233823.0
2015-06-25 14:25:00,11.43,11.44,11.42,11.43,38470.0,7.6215,7.6281,7.6148,7.6215,38470.0
2015-06-25 14:30:00,11.43,11.45,11.43,11.45,43543.0,7.6215,7.6348,7.6215,7.6348,43543.0
2015-06-25 14:35:00,11.45,11.46,11.44,11.46,47377.0,7.6348,7.6415,7.6281,7.6415,47377.0
2015-06-25 14:40:00,11.46,11.47,11.45,11.46,289499.0,7.6415,7.6482,7.6348,7.6415,289499.0
2015-06-25 14:45:00,11.46,11.47,11.44,11.45,117782.0,7.6415,7.6482,7.6281,7.6348,117782.0
2015-06-25 14:50:00,11.45,11.45,11.44,11.45,16109.0,7.6348,7.6348,7.6281,7.6348,16109.0
2015-06-25 14:55:00,11.44,11.45,11.44,11.45,190302.0,7.6281,7.6348,7.6281,7.6348,190302.0
2015-06-25 15:00:00,11.45,11.48,11.45,11.46,386250.0,7.6348,7.6548,7.6348,7.6415,386250.0
2015-06-25 15:05:00,11.45,11.49,11.45,11.49,147001.0,7.6348,7.6615,7.6348,7.6615,147001.0
2015-06-25 15:10:00,11.49,11.49,11.48,11.49,112561.0,7.6615,7.6615,7.6548,7.6615,112561.0
2015-06-25 15:15:00,11.49,11.49,11.47,11.48,78101.0,7.6615,7.6615,7.6482,7.6548,78101.0
2015-06-25 15:20:00,11.48,11.48,11.45,11.46,201781.0,7.6548,7.6548,7.6348,7.6415,201781.0
2015-06-25 15:25:00,11.46,11.47,11.45,11.46,91621.0,7.6415,7.6482,7.6348,7.6415,91621.0
2015-06-25 15:30:00,11.46,11.47,11.44,11.44,121513.0,7.6415,7.6482,7.6281,7.6281,121513.0
2015-06-25 15:35:00,11.44,11.45,11.44,11.44,65820.0,7.6281,7.6348,7.6281,7.6281,65820.0
2015-06-25 15:40:00,11.45,11.46,11.44,11.46,191947.0,7.6348,7.6415,7.6281,7.6415,191947.0
2015-06-25 15:45:00,11.46,11.46,11.44,11.44,124555.0,7.6415,7.6415,7.6281,7.6281,124555.0
2015-06-25 15:50:00,11.44,11.46,11.43,11.44,476627.0,7.6281,7.6415,7.6215,7.6281,476627.0
2015-06-25 15:55:00,11.44,11.44,11.42,11.42,1001046.0,7.6281,7.6281,7.6148,7.6148,1001046.0
2015-06-26 09:30:00,11.49,11.52,11.43,11.5,435351.0,7.6615,7.6815,7.6215,7.6682,435351.0
2015-06-26 09:35:00,11.5,11.52,11.49,11.5,481761.0,7.6682,7.6815,7.6615,7.6682,481761.0
2015-06-26 09:40:00,11.5,11.52,11.48,11.52,145914.0,7.6682,7.6815,7.6548,7.6815,145914.0
2015-06-26 09:45:00,11.52,11.52,11.49,11.5,84992.0,7.6815,7.6815,7.6615,7.6682,84992.0
2015-06-26 09:50:00,11.5,11.51,11.47,11.47,356932.0,7.6682,7.6748,7.6482,7.6482,356932.0
2015-06-26 09:55:00,11.48,11.5,11.47,11.48,92347.0,7.6548,7.6682,7.6482,7.6548,92347.0
2015-06-26 10:00:00,11.48,11.49,11.46,11.48,198111.0,7.6548,7.6615,7.6415,7.6548,198111.0
2015-06-26 10:05:00,11.48,11.49,11.47,11.48,36368.0,7.6548,7.6615,7.6482,7.6548,36368.0
2015-06-26 10:10:00,11.48,11.49,11.48,11.49,40161.0,7.6548,7.6615,7.6548,7.6615,40161.0
2015-06-26 10:15:00,11.49,11.5,11.47,11.49,243079.0,7.6615,7.6682,7.6482,7.6615,243079.0
2015-06-26 10:20:00,11.5,11.5,11.47,11.48,67686.0,7.6682,7.6682,7.6482,7.6548,67686.0
2015-06-26 10:25:00,11.48,11.5,11.47,11.49,152474.0,7.6548,7.6682,7.6482,7.6615,152474.0
2015-06-26 10:30:00,11.49,11.5,11.47,11.47,102469.0,7.6615,7.6682,7.6482,7.6482,102469.0
2015-06-26 10:35:00,11.48,11.5,11.47,11.48,95596.0,7.6548,7.6682,7.6482,7.6548,95596.0
2015-06-26 10:40:00,11.49,11.49,11.46,11.46,343276.0,7.6615,7.6615,7.6415,7.6415,343276.0
2015-06-26 10:45:00,11.46,11.47,11.45,11.46,110320.0,7.6415,7.6482,7.6348,7.6415,110320.0
2015-06-26 10:50:00,11.45,11.46,11.44,11.45,67117.0,7.6348,7.6415,7.6281,7.6348,67117.0
2015-06-26 10:55:00,11.45,11.46,11.43,11.43,76953.0,7.6348,7.6415,7.6215,7.6215,76953.0
2015-06-26 11:00:00,11.44,11.45,11.43,11.45,92519.0,7.6281,7.6348,7.6215,7.6348,92519.0
2015-06-26 11:05:00,11.45,11.46,11.44,11.46,134605.0,7.6348,7.6415,7.6281,7.6415,134605.0
2015-06-26 11:10:00,11.46,11.46,11.45,11.46,69991.0,7.6415,7.6415,7.6348,7.6415,69991.0
2015-06-26 11:15:00,11.46,11.46,11.45,11.46,56544.0,7.6415,7.6415,7.6348,7.6415,56544.0
2015-06-26 11:20:00,11.46,11.47,11.45,11.47,39085.0,7.6415,7.6482,7.6348,7.6482,39085.0
2015-06-26 11:25:00,11.47,11.49,11.46,11.48,52075.0,7.6482,7.6615,7.6415,7.6548,52075.0
2015-06-26 11:30:00,11.49,11.5,11.48,11.49,129788.0,7.6615,7.6682,7.6548,7.6615,129788.0
2015-06-26 11:35:00,11.49,11.5,11.48,11.5,36413.0,7.6615,7.6682,7.6548,7.6682,36413.0
2015-06-26 11:40:00,11.5,11.5,11.49,11.5,28507.0,7.6682,7.6682,7.6615,7.6682,28507.0
2015-06-26 11:45:00,11.5,11.5,11.48,11.49,70178.0,7.6682,7.6682,7.6548,7.6615,70178.0
2015-06-26 11:50:00,11.49,11.5,11.48,11.5,62878.0,7.6615,7.6682,7.6548,7.6682,62878.0
2015-06-26 11:55:00,11.5,11.51,11.49,11.51,81910.0,7.6682,7.6748,7.6615,7.6748,81910.0
2015-06-26 12:00:00,11.51,11.51,11.49,11.5,316895.0,7.6748,7.6748,7.6615,7.6682,316895.0
2015-06-26 12:05:00,11.5,11.5,11.5,11.5,50767.0,7.6682,7.6682,7.6682,7.6682,50767.0
2015-06-26 12:10:00,11.5,11.5,11.49,11.5,16949.0,7.6682,7.6682,7.6615,7.6682,16949.0
2015-06-26 12:15:00,11.5,11.5,11.49,11.5,21753.0,7.6682,7.6682,7.6615,7.6682,21753.0
2015-06-26 12:20:00,11.5,11.5,11.49,11.5,15563.0,7.6682,7.6682,7.6615,7.6682,15563.0
2015-06-26 12:25:00,11.5,11.5,11.49,11.49,10889.0,7.6682,7.6682,7.6615,7.6615,10889.0
2015-06-26 12:30:00,11.5,11.51,11.49,11.5,93922.0,7.6682,7.6748,7.6615,7.6682,93922.0
2015-06-26 12:35:00,11.5,11.5,11.49,11.49,23073.0,7.6682,7.6682,7.6615,7.6615,23073.0
2015-06-26 12:40:00,11.5,11.5,11.48,11.48,35129.0,7.6682,7.6682,7.6548,7.6548,35129.0
2015-06-26 12:45:00,11.48,11.5,11.48,11.5,47841.0,7.6548,7.6682,7.6548,7.6682,47841.0
2015-06-26 12:50:00,11.49,11.5,11.48,11.49,34275.0,7.6615,7.6682,7.6548,7.6615,34275.0
2015-06-26 12:55:00,11.48,11.49,11.48,11.49,9640.0,7.6548,7.6615,7.6548,7.6615,9640.0
2015-06-26 13:00:00,11.48,11.49,11.47,11.48,55645.0,7.6548,7.6615,7.6482,7.6548,55645.0
2015-06-26 13:05:00,11.49,11.49,11.48,11.48,25388.0,7.6615,7.6615,7.6548,7.6548,25388.0
2015-06-26 13:10:00,11.49,11.49,11.47,11.48,51538.0,7.6615,7.6615,7.6482,7.6548,51538.0
2015-06-26 13:15:00,11.48,11.49,11.47,11.47,155533.0,7.6548,7.6615,7.6482,7.6482,155533.0
2015-06-26 13:20:00,11.47,11.48,11.45,11.46,53414.0,7.6482,7.6548,7.6348,7.6415,53414.0
2015-06-26 13:25:00,11.45,11.47,11.45,11.46,107935.0,7.6348,7.6482,7.6348,7.6415,107935.0
2015-06-26 13:30:00,11.46,11.46,11.45,11.45,16824.0,7.6415,7.6415,7.6348,7.6348,16824.0
2015-06-26 13:35:00,11.46,11.46,11.45,11.45,13101.0,7.6415,7.6415,7.6348,7.6348,13101.0
2015-06-26 13:40:00,11.45,11.48,11.45,11.47,86362.0,7.6348,7.6548,7.6348,7.6482,86362.0
2015-06-26 13:45:00,11.47,11.48,11.46,11.46,43635.0,7.6482,7.6548,7.6415,7.6415,43635.0
2015-06-26 13:50:00,11.47,11.48,11.46,11.46,69253.0,7.6482,7.6548,7.6415,7.6415,69253.0
2015-06-26 13:55:00,11.46,11.47,11.45,11.46,100279.0,7.6415,7.6482,7.6348,7.6415,100279.0
2015-06-26 14:00:00,11.46,11.47,11.45,11.46,48932.0,7.6415,7.6482,7.6348,7.6415,48932.0
2015-06-26 14:05:00,11.47,11.47,11.46,11.46,16315.0,7.6482,7.6482,7.6415,7.6415,16315.0
2015-06-26 14:10:00,11.46,11.47,11.45,11.45,61092.0,7.6415,7.6482,7.6348,7.6348,61092.0
2015-06-26 14:15:00,11.46,11.47,11.45,11.46,144530.0,7.6415,7.6482,7.6348,7.6415,144530.0
2015-06-26 14:20:00,11.46,11.46,11.45,11.45,11047.0,7.6415,7.6415,7.6348,7.6348,11047.0
2015-06-26 14:25:00,11.45,11.47,11.45,11.47,92800.0,7.6348,7.6482,7.6348,7.6482,92800.0
2015-06-26 14:30:00,11.46,11.49,11.46,11.48,18387.0,7.6415,7.6615,7.6415,7.6548,18387.0
2015-06-26 14:35:00,11.49,11.49,11.47,11.48,98463.0,7.6615,7.6615,7.6482,7.6548,98463.0
2015-06-26 14:40:00,11.48,11.49,11.46,11.47,192786.0,7.6548,7.6615,7.6415,7.6482,192786.0
2015-06-26 14:45:00,11.46,11.47,11.45,11.47,169085.0,7.6415,7.6482,7.6348,7.6482,169085.0
2015-06-26 14:50:00,11.48,11.49,11.47,11.47,166368.0,7.6548,7.6615,7.6482,7.6482,166368.0
2015-06-26 14:55:00,11.47,11.47,11.46,11.46,64943.0,7.6482,7.6482,7.6415,7.6415,64943.0
2015-06-26 15:00:00,11.46,11.48,11.46,11.47,93486.0,7.6415,7.6548,7.6415,7.6482,93486.0
2015-06-26 15:05:00,11.48,11.49,11.47,11.49,116899.0,7.6548,7.6615,7.6482,7.6615,116899.0
2015-06-26 15:10:00,11.49,11.49,11.47,11.47,41377.0,7.6615,7.6615,7.6482,7.6482,41377.0
2015-06-26 15:15:00,11.48,11.49,11.47,11.49,61978.0,7.6548,7.6615,7.6482,7.6615,61978.0
2015-06-26 15:20:00,11.48,11.49,11.47,11.48,148494.0,7.6548,7.6615,7.6482,7.6548,148494.0
2015-06-26 15:25:00,11.48,11.48,11.47,11.48,9568.0,7.6548,7.6548,7.6482,7.6548,9568.0
2015-06-26 15:30:00,11.48,11.48,11.45,11.46,162913.0,7.6548,7.6548,7.6348,7.6415,162913.0
2015-06-26 15:35:00,11.46,11.47,11.44,11.44,193759.0,7.6415,7.6482,7.6281,7.6281,193759.0
2015-06-26 15:40:00,11.44,11.45,11.43,11.44,202771.0,7.6281,7.6348,7.6215,7.6281,202771.0
2015-06-26 15:45:00,11.44,11.45,11.43,11.45,110026.0,7.6281,7.6348,7.6215,7.6348,110026.0
2015-06-26 15:50:00,11.45,11.45,11.44,11.44,187170.0,7.6348,7.6348,7.6281,7.6281,187170.0
2015-06-26 15:55:00,11.44,11.46,11.44,11.44,509732.0,7.6281,7.6415,7.6281,7.6281,509732.0
2015-06-29 09:30:00,11.29,11.4,11.28,11.4,370088.0,7.5281,7.6015,7.5215,7.6015,370088.0
2015-06-29 09:35:00,11.4,11.41,11.36,11.38,187874.0,7.6015,7.6081,7.5748,7.5881,187874.0
2015-06-29 09:40:00,11.38,11.4,11.32,11.37,232563.0,7.5881,7.6015,7.5481,7.5815,232563.0
2015-06-29 09:45:00,11.37,11.4,11.36,11.4,113895.0,7.5815,7.6015,7.5748,7.6015,113895.0
2015-06-29 09:50:00,11.4,11.41,11.37,11.39,93926.0,7.6015,7.6081,7.5815,7.5948,93926.0
2015-06-29 09:55:00,11.38,11.38,11.34,11.35,70706.0,7.5881,7.5881,7.5615,7.5681,70706.0
2015-06-29 10:00:00,11.35,11.37,11.34,11.37,47510.0,7.5681,7.5815,7.5615,7.5815,47510.0
2015-06-29 10:05:00,11.37,11.39,11.35,11.35,342278.0,7.5815,7.5948,7.5681,7.5681,342278.0
2015-06-29 10:10:00,11.36,11.37,11.35,11.36,95868.0,7.5748,7.5815,7.5681,7.5748,95868.0
2015-06-29 10:15:00,11.37,11.38,11.33,11.33,106258.0,7.5815,7.5881,7.5548,7.5548,106258.0
2015-06-29 10:20:00,11.33,11.34,11.31,11.33,124543.0,7.5548,7.5615,7.5415,7.5548,124543.0
2015-06-29 10:25:00,11.33,11.33,11.3,11.3,143677.0,7.5548,7.5548,7.5348,7.5348,143677.0
2015-06-29 10:30:00,11.3,11.32,11.3,11.3,80754.0,7.5348,7.5481,7.5348,7.5348,80754.0
2015-06-29 10:35:00,11.3,11.32,11.3,11.3,52891.0,7.5348,7.5481,7.5348,7.5348,52891.0
2015-06-29 10:40:00,11.3,11.31,11.29,11.29,73906.0,7.5348,7.5415,7.5281,7.5281,73906.0
2015-06-29 10:45:00,11.29,11.33,11.29,11.3,80649.0,7.5281,7.5548,7.5281,7.5348,80649.0
2015-06-29 10:50:00,11.3,11.32,11.29,11.32,55099.0,7.5348,7.5481,7.5281,7.5481,55099.0
2015-06-29 10:55:00,11.32,11.32,11.29,11.29,47500.0,7.5481,7.5481,7.5281,7.5281,47500.0
2015-06-29 11:00:00,11.29,11.3,11.28,11.29,15982.0,7.5281,7.5348,7.5215,7.5281,15982.0
2015-06-29 11:05:00,11.28,11.29,11.28,11.28,41313.0,7.5215,7.5281,7.5215,7.5215,41313.0
2015-06-29 11:10:00,11.29,11.3,11.27,11.28,124015.0,7.5281,7.5348,7.5148,7.5215,124015.0
2015-06-29 11:15:00,11.27,11.31,11.27,11.29,80257.0,7.5148,7.5415,7.5148,7.5281,80257.0
2015-06-29 11:20:00,11.3,11.33,11.3,11.32,122771.0,7.5348,7.5548,7.5348,7.5481,122771.0
2015-06-29 11:25:00,11.32,11.32,11.3,11.31,135261.0,7.5481,7.5481,7.5348,7.5415,135261.0
2015-06-29 11:30:00,11.31,11.32,11.29,11.3,76292.0,7.5415,7.5481,7.5281,7.5348,76292.0
2015-06-29 11:35:00,11.31,11.31,11.29,11.29,67985.0,7.5415,7.5415,7.5281,7.5281,67985.0
2015-06-29 11:40:00,11.29,11.31,11.29,11.31,72628.0,7.5281,7.5415,7.5281,7.5415,72628.0
2015-06-29 11:45:00,11.3,11.32,11.3,11.32,42933.0,7.5348,7.5481,7.5348,7.5481,42933.0
2015-06-29 11:50:00,11.32,11.33,11.31,11.32,41574.0,7.5481,7.5548,7.5415,7.5481,41574.0
2015-06-29 11:55:00,11.33,11.34,11.32,11.33,61239.0,7.5548,7.5615,7.5481,7.5548,61239.0
2015-06-29 12:00:00,11.33,11.33,11.31,11.33,75485.0,7.5548,7.5548,7.5415,7.5548,75485.0
2015-06-29 12:05:00,11.33,11.33,11.32,11.33,136600.0,7.5548,7.5548,7.5481,7.5548,136600.0
2015-06-29 12:10:00,11.33,11.33,11.32,11.32,27403.0,7.5548,7.5548,7.5481,7.5481,27403.0
2015-06-29 12:15:00,11.32,11.33,11.3,11.3,34379.0,7.5481,7.5548,7.5348,7.5348,34379.0
2015-06-29 12:20:00,11.3,11.31,11.3,11.3,8916.0,7.5348,7.5415,7.5348,7.5348,8916.0
2015-06-29 12:25:00,11.31,11.31,11.3,11.31,36824.0,7.5415,7.5415,7.5348,7.5415,36824.0
2015-06-29 12:30:00,11.31,11.32,11.3,11.3,45833.0,7.5415,7.5481,7.5348,7.5348,45833.0
2015-06-29 12:35:00,11.3,11.31,11.3,11.3,10248.0,7.5348,7.5415,7.5348,7.5348,10248.0
2015-06-29 12:40:00,11.3,11.31,11.29,11.29,42060.0,7.5348,7.5415,7.5281,7.5281,42060.0
2015-06-29 12:45:00,11.3,11.3,11.29,11.29,74927.0,7.5348,7.5348,7.5281,7.5281,74927.0
2015-06-29 12:50:00,11.29,11.3,11.29,11.29,102616.0,7.5281,7.5348,7.5281,7.5281,102616.0
2015-06-29 12:55:00,11.29,11.3,11.29,11.29,11141.0,7.5281,7.5348,7.5281,7.5281,11141.0
2015-06-29 13:00:00,11.3,11.3,11.29,11.29,28008.0,7.5348,7.5348,7.5281,7.5281,28008.0
2015-06-29 13:05:00,11.29,11.3,11.28,11.29,136689.0,7.5281,7.5348,7.5215,7.5281,136689.0
2015-06-29 13:10:00,11.29,11.3,11.28,11.29,26013.0,7.5281,7.5348,7.5215,7.5281,26013.0
2015-06-29 13:15:00,11.29,11.3,11.28,11.3,77253.0,7.5281,7.5348,7.5215,7.5348,77253.0
2015-06-29 13:20:00,11.3,11.31,11.29,11.3,102940.0,7.5348,7.5415,7.5281,7.5348,102940.0
2015-06-29 13:25:00,11.31,11.31,11.29,11.29,83058.0,7.5415,7.5415,7.5281,7.5281,83058.0
2015-06-29 13:30:00,11.29,11.31,11.29,11.3,69729.0,7.5281,7.5415,7.5281,7.5348,69729.0
2015-06-29 13:35:00,11.3,11.31,11.3,11.3,49487.0,7.5348,7.5415,7.5348,7.5348,49487.0
2015-06-29 13:40:00,11.3,11.31,11.28,11.29,70597.0,7.5348,7.5415,7.5215,7.5281,70597.0
2015-06-29 13:45:00,11.29,11.3,11.28,11.3,63429.0,7.5281,7.5348,7.5215,7.5348,63429.0
2015-06-29 13:50:00,11.29,11.3,11.26,11.26,204089.0,7.5281,7.5348,7.5081,7.5081,204089.0
2015-06-29 13:55:00,11.26,11.27,11.25,11.25,279338.0,7.5081,7.5148,7.5015,7.5015,279338.0
2015-06-29 14:00:00,11.26,11.26,11.25,11.25,14281.0,7.5081,7.5081,7.5015,7.5015,14281.0
2015-06-29 14:05:00,11.26,11.26,11.25,11.25,8925.0,7.5081,7.5081,7.5015,7.5015,8925.0
2015-06-29 14:10:00,11.26,11.26,11.23,11.23,72177.0,7.5081,7.5081,7.4881,7.4881,72177.0
2015-06-29 14:15:00,11.23,11.25,11.23,11.25,81487.0,7.4881,7.5015,7.4881,7.5015,81487.0
2015-06-29 14:20:00,11.25,11.25,11.22,11.23,62886.0,7.5015,7.5015,7.4815,7.4881,62886.0
2015-06-29 14:25:00,11.23,11.23,11.22,11.22,49744.0,7.4881,7.4881,7.4815,7.4815,49744.0
2015-06-29 14:30:00,11.23,11.23,11.2,11.21,46886.0,7.4881,7.4881,7.4681,7.4748,46886.0
2015-06-29 14:35:00,11.2,11.23,11.2,11.23,92250.0,7.4681,7.4881,7.4681,7.4881,92250.0
2015-06-29 14:40:00,11.23,11.25,11.22,11.25,113293.0,7.4881,7.5015,7.4815,7.5015,113293.0
2015-06-29 14:45:00,11.24,11.26,11.24,11.24,81233.0,7.4948,7.5081,7.4948,7.4948,81233.0
2015-06-29 14:50:00,11.25,11.25,11.22,11.23,63459.0,7.5015,7.5015,7.4815,7.4881,63459.0
2015-06-29 14:55:00,11.23,11.23,11.21,11.21,52670.0,7.4881,7.4881,7.4748,7.4748,52670.0
2015-06-29 15:00:00,11.21,11.22,11.2,11.21,56600.0,7.4748,7.4815,7.4681,7.4748,56600.0
2015-06-29 15:05:00,11.2,11.21,11.2,11.2,21302.0,7.4681,7.4748,7.4681,7.4681,21302.0
2015-06-29 15:10:00,11.21,11.22,11.2,11.21,67276.0,7.4748,7.4815,7.4681,7.4748,67276.0
2015-06-29 15:15:00,11.21,11.23,11.2,11.22,137844.0,7.4748,7.4881,7.4681,7.4815,137844.0
2015-06-29 15:20:00,11.23,11.24,11.22,11.23,78969.0,7.4881,7.4948,7.4815,7.4881,78969.0
2015-06-29 15:25:00,11.24,11.24,11.21,11.21,116217.0,7.4948,7.4948,7.4748,7.4748,116217.0
2015-06-29 15:30:00,11.21,11.23,11.21,11.22,166616.0,7.4748,7.4881,7.4748,7.4815,166616.0
2015-06-29 15:35:00,11.21,11.22,11.19,11.21,212314.0,7.4748,7.4815,7.4614,7.4748,212314.0
2015-06-29 15:40:00,11.2,11.21,11.18,11.19,192672.0,7.4681,7.4748,7.4548,7.4614,192672.0
2015-06-29 15:45:00,11.19,11.21,11.19,11.21,124241.0,7.4614,7.4748,7.4614,7.4748,124241.0
2015-06-29 15:50:00,11.21,11.22,11.2,11.22,141178.0,7.4748,7.4815,7.4681,7.4815,141178.0
2015-06-29 15:55:00,11.21,11.22,11.2,11.2,706096.0,7.4748,7.4815,7.4681,7.4681,706096.0
2015-06-30 09:30:00,11.33,11.41,11.32,11.38,503632.0,7.5548,7.6081,7.5481,7.5881,503632.0
2015-06-30 09:35:00,11.39,11.39,11.28,11.3,578435.0,7.5948,7.5948,7.5215,7.5348,578435.0
2015-06-30 09:40:00,11.29,11.29,11.24,11.26,233809.0,7.5281,7.5281,7.4948,7.5081,233809.0
2015-06-30 09:45:00,11.26,11.28,11.24,11.24,138637.0,7.5081,7.5215,7.4948,7.4948,138637.0
2015-06-30 09:50:00,11.25,11.27,11.24,11.25,322547.0,7.5015,7.5148,7.4948,7.5015,322547.0
2015-06-30 09:55:00,11.25,11.25,11.2,11.2,54049.0,7.5015,7.5015,7.4681,7.4681,54049.0
2015-06-30 10:00:00,11.21,11.25,11.2,11.21,134883.0,7.4748,7.5015,7.4681,7.4748,134883.0
2015-06-30 10:05:00,11.22,11.24,11.21,11.23,74330.0,7.4815,7.4948,7.4748,7.4881,74330.0
2015-06-30 10:10:00,11.23,11.24,11.21,11.21,50519.0,7.4881,7.4948,7.4748,7.4748,50519.0
2015-06-30 10:15:00,11.21,11.24,11.21,11.24,203428.0,7.4748,7.4948,7.4748,7.4948,203428.0
2015-06-30 10:20:00,11.24,11.25,11.21,11.23,92146.0,7.4948,7.5015,7.4748,7.4881,92146.0
2015-06-30 10:25:00,11.23,11.26,11.22,11.25,162032.0,7.4881,7.5081,7.4815,7.5015,162032.0
2015-06-30 10:30:00,11.25,11.25,11.23,11.23,46467.0,7.5015,7.5015,7.4881,7.4881,46467.0
2015-06-30 10:35:00,11.23,11.24,11.22,11.23,129429.0,7.4881,7.4948,7.4815,7.4881,129429.0
2015-06-30 10:40:00,11.23,11.24,11.22,11.24,70825.0,7.4881,7.4948,7.4815,7.4948,70825.0
2015-06-30 10:45:00,11.24,11.25,11.23,11.24,111470.0,7.4948,7.5015,7.4881,7.4948,111470.0
2015-06-30 10:50:00,11.23,11.25,11.22,11.24,80336.0,7.4881,7.5015,7.4815,7.4948,80336.0
2015-06-30 10:55:00,11.23,11.25,11.22,11.24,139593.0,7.4881,7.5015,7.4815,7.4948,139593.0
2015-06-30 11:00:00,11.24,11.24,11.23,11.23,31367.0,7.4948,7.4948,7.4881,7.4881,31367.0
2015-06-30 11:05:00,11.24,11.24,11.22,11.23,47236.0,7.4948,7.4948,7.4815,7.4881,47236.0
2015-06-30 11:10:00,11.23,11.24,11.22,11.24,122477.0,7.4881,7.4948,7.4815,7.4948,122477.0
2015-06-30 11:15:00,11.23,11.25,11.23,11.25,50036.0,7.4881,7.5015,7.4881,7.5015,50036.0
2015-06-30 11:20:00,11.25,11.26,11.24,11.24,56718.0,7.5015,7.5081,7.4948,7.4948,56718.0
2015-06-30 11:25:00,11.25,11.25,11.22,11.22,76937.0,7.5015,7.5015,7.4815,7.4815,76937.0
2015-06-30 11:30:00,11.22,11.22,11.21,11.21,87435.0,7.4815,7.4815,7.4748,7.4748,87435.0
2015-06-30 11:35:00,11.21,11.22,11.2,11.21,41638.0,7.4748,7.4815,7.4681,7.4748,41638.0
2015-06-30 11:40:00,11.21,11.22,11.2,11.22,33559.0,7.4748,7.4815,7.4681,7.4815,33559.0
2015-06-30 11:45:00,11.22,11.24,11.21,11.23,58646.0,7.4815,7.4948,7.4748,7.4881,58646.0
2015-06-30 11:50:00,11.23,11.24,11.21,11.23,103379.0,7.4881,7.4948,7.4748,7.4881,103379.0
2015-06-30 11:55:00,11.23,11.24,11.21,11.22,106145.0,7.4881,7.4948,7.4748,7.4815,106145.0
2015-06-30 12:00:00,11.22,11.23,11.22,11.23,8402.0,7.4815,7.4881,7.4815,7.4881,8402.0
2015-06-30 12:05:00,11.23,11.25,11.22,11.25,59955.0,7.4881,7.5015,7.4815,7.5015,59955.0
2015-06-30 12:10:00,11.25,11.25,11.24,11.25,12010.0,7.5015,7.5015,7.4948,7.5015,12010.0
2015-06-30 12:15:00,11.25,11.25,11.23,11.24,66557.0,7.5015,7.5015,7.4881,7.4948,66557.0
2015-06-30 12:20:00,11.24,11.24,11.22,11.23,95622.0,7.4948,7.4948,7.4815,7.4881,95622.0
2015-06-30 12:25:00,11.24,11.24,11.21,11.21,156314.0,7.4948,7.4948,7.4748,7.4748,156314.0
2015-06-30 12:30:00,11.22,11.23,11.21,11.22,79117.0,7.4815,7.4881,7.4748,7.4815,79117.0
2015-06-30 12:35:00,11.23,11.23,11.22,11.23,26547.0,7.4881,7.4881,7.4815,7.4881,26547.0
2015-06-30 12:40:00,11.23,11.24,11.23,11.24,37479.0,7.4881,7.4948,7.4881,7.4948,37479.0
2015-06-30 12:45:00,11.24,11.24,11.22,11.23,109057.0,7.4948,7.4948,7.4815,7.4881,109057.0
2015-06-30 12:50:00,11.23,11.24,11.22,11.24,49235.0,7.4881,7.4948,7.4815,7.4948,49235.0
2015-06-30 12:55:00,11.24,11.24,11.23,11.24,43334.0,7.4948,7.4948,7.4881,7.4948,43334.0
2015-06-30 13:00:00,11.24,11.26,11.23,11.26,43375.0,7.4948,7.5081,7.4881,7.5081,43375.0
2015-06-30 13:05:00,11.26,11.26,11.24,11.25,73980.0,7.5081,7.5081,7.4948,7.5015,73980.0
2015-06-30 13:10:00,11.25,11.26,11.24,11.25,141893.0,7.5015,7.5081,7.4948,7.5015,141893.0
2015-06-30 13:15:00,11.25,11.26,11.24,11.26,78864.0,7.5015,7.5081,7.4948,7.5081,78864.0
2015-06-30 13:20:00,11.26,11.26,11.25,11.26,24983.0,7.5081,7.5081,7.5015,7.5081,24983.0
2015-06-30 13:25:00,11.26,11.27,11.25,11.27,29043.0,7.5081,7.5148,7.5015,7.5148,29043.0
2015-06-30 13:30:00,11.27,11.28,11.26,11.28,41368.0,7.5148,7.5215,7.5081,7.5215,41368.0
2015-06-30 13:35:00,11.28,11.28,11.26,11.28,92564.0,7.5215,7.5215,7.5081,7.5215,92564.0
2015-06-30 13:40:00,11.27,11.29,11.27,11.29,80294.0,7.5148,7.5281,7.5148,7.5281,80294.0
2015-06-30 13:45:00,11.29,11.29,11.28,11.29,43215.0,7.5281,7.5281,7.5215,7.5281,43215.0
2015-06-30 13:50:00,11.29,11.3,11.28,11.29,35388.0,7.5281,7.5348,7.5215,7.5281,35388.0
2015-06-30 13:55:00,11.3,11.3,11.28,11.29,56885.0,7.5348,7.5348,7.5215,7.5281,56885.0
2015-06-30 14:00:00,11.29,11.29,11.28,11.28,14008.0,7.5281,7.5281,7.5215,7.5215,14008.0
2015-06-30 14:05:00,11.29,11.33,11.28,11.32,101107.0,7.5281,7.5548,7.5215,7.5481,101107.0
2015-06-30 14:10:00,11.32,11.33,11.31,11.33,48932.0,7.5481,7.5548,7.5415,7.5548,48932.0
2015-06-30 14:15:00,11.33,11.33,11.31,11.32,80976.0,7.5548,7.5548,7.5415,7.5481,80976.0
2015-06-30 14:20:00,11.32,11.32,11.3,11.3,47164.0,7.5481,7.5481,7.5348,7.5348,47164.0
2015-06-30 14:25:00,11.31,11.31,11.29,11.3,58603.0,7.5415,7.5415,7.5281,7.5348,58603.0
2015-06-30 14:30:00,11.3,11.31,11.28,11.29,225223.0,7.5348,7.5415,7.5215,7.5281,225223.0
2015-06-30 14:35:00,11.29,11.32,11.29,11.32,184712.0,7.5281,7.5481,7.5281,7.5481,184712.0
2015-06-30 14:40:00,11.32,11.32,11.3,11.32,203297.0,7.5481,7.5481,7.5348,7.5481,203297.0
2015-06-30 14:45:00,11.33,11.33,11.3,11.33,445885.0,7.5548,7.5548,7.5348,7.5548,445885.0
2015-06-30 14:50:00,11.33,11.33,11.32,11.33,77413.0,7.5548,7.5548,7.5481,7.5548,77413.0
2015-06-30 14:55:00,11.33,11.33,11.32,11.32,91505.0,7.5548,7.5548,7.5481,7.5481,91505.0
2015-06-30 15:00:00,11.32,11.34,11.31,11.32,387806.0,7.5481,7.5615,7.5415,7.5481,387806.0
2015-06-30 15:05:00,11.31,11.32,11.3,11.3,51288.0,7.5415,7.5481,7.5348,7.5348,51288.0
2015-06-30 15:10:00,11.3,11.31,11.28,11.28,100244.0,7.5348,7.5415,7.5215,7.5215,100244.0
2015-06-30 15:15:00,11.29,11.31,11.28,11.3,188824.0,7.5281,7.5415,7.5215,7.5348,188824.0
2015-06-30 15:20:00,11.3,11.31,11.29,11.29,60091.0,7.5348,7.5415,7.5281,7.5281,60091.0
2015-06-30 15:25:00,11.29,11.31,11.29,11.3,90523.0,7.5281,7.5415,7.5281,7.5348,90523.0
2015-06-30 15:30:00,11.3,11.34,11.3,11.33,408026.0,7.5348,7.5615,7.5348,7.5548,408026.0
2015-06-30 15:35:00,11.33,11.33,11.32,11.32,151283.0,7.5548,7.5548,7.5481,7.5481,151283.0
2015-06-30 15:40:00,11.32,11.33,11.3,11.3,131330.0,7.5481,7.5548,7.5348,7.5348,131330.0
2015-06-30 15:45:00,11.3,11.32,11.3,11.32,174878.0,7.5348,7.5481,7.5348,7.5481,174878.0
2015-06-30 15:50:00,11.32,11.32,11.31,11.31,70017.0,7.5481,7.5481,7.5415,7.5415,70017.0
2015-06-30 15:55:00,11.32,11.32,11.3,11.31,441920.0,7.5481,7.5481,7.5348,7.5415,441920.0
2015-07-01 09:30:00,11.44,11.45,11.41,11.43,185279.0,7.6281,7.6348,7.6081,7.6215,185279.0
2015-07-01 09:35:00,11.43,11.44,11.38,11.42,145484.0,7.6215,7.6281,7.5881,7.6148,145484.0
2015-07-01 09:40:00,11.43,11.45,11.42,11.42,58168.0,7.6215,7.6348,7.6148,7.6148,58168.0
2015-07-01 09:45:00,11.43,11.43,11.38,11.41,145051.0,7.6215,7.6215,7.5881,7.6081,145051.0
2015-07-01 09:50:00,11.41,11.42,11.39,11.41,78348.0,7.6081,7.6148,7.5948,7.6081,78348.0
2015-07-01 09:55:00,11.41,11.43,11.4,11.41,68530.0,7.6081,7.6215,7.6015,7.6081,68530.0
2015-07-01 10:00:00,11.41,11.43,11.4,11.41,89771.0,7.6081,7.6215,7.6015,7.6081,89771.0
2015-07-01 10:05:00,11.41,11.43,11.39,11.43,140096.0,7.6081,7.6215,7.5948,7.6215,140096.0
2015-07-01 10:10:00,11.43,11.44,11.41,11.42,99404.0,7.6215,7.6281,7.6081,7.6148,99404.0
2015-07-01 10:15:00,11.42,11.43,11.41,11.42,168712.0,7.6148,7.6215,7.6081,7.6148,168712.0
2015-07-01 10:20:00,11.42,11.46,11.41,11.45,61341.0,7.6148,7.6415,7.6081,7.6348,61341.0
2015-07-01 10:25:00,11.46,11.48,11.44,11.48,306679.0,7.6415,7.6548,7.6281,7.6548,306679.0
2015-07-01 10:30:00,11.48,11.48,11.41,11.43,119077.0,7.6548,7.6548,7.6081,7.6215,119077.0
2015-07-01 10:35:00,11.43,11.45,11.4,11.41,165379.0,7.6215,7.6348,7.6015,7.6081,165379.0
2015-07-01 10:40:00,11.41,11.43,11.4,11.42,126966.0,7.6081,7.6215,7.6015,7.6148,126966.0
2015-07-01 10:45:00,11.43,11.43,11.4,11.41,32121.0,7.6215,7.6215,7.6015,7.6081,32121.0
2015-07-01 10:50:00,11.4,11.41,11.39,11.41,76073.0,7.6015,7.6081,7.5948,7.6081,76073.0
2015-07-01 10:55:00,11.4,11.43,11.39,11.42,81323.0,7.6015,7.6215,7.5948,7.6148,81323.0
2015-07-01 11:00:00,11.42,11.43,11.41,11.42,109853.0,7.6148,7.6215,7.6081,7.6148,109853.0
2015-07-01 11:05:00,11.42,11.44,11.41,11.43,50550.0,7.6148,7.6281,7.6081,7.6215,50550.0
2015-07-01 11:10:00,11.43,11.45,11.43,11.44,96544.0,7.6215,7.6348,7.6215,7.6281,96544.0
2015-07-01 11:15:00,11.44,11.45,11.43,11.44,46891.0,7.6281,7.6348,7.6215,7.6281,46891.0
2015-07-01 11:20:00,11.44,11.46,11.44,11.46,89379.0,7.6281,7.6415,7.6281,7.6415,89379.0
2015-07-01 11:25:00,11.46,11.47,11.45,11.46,51720.0,7.6415,7.6482,7.6348,7.6415,51720.0
2015-07-01 11:30:00,11.46,11.47,11.45,11.46,67456.0,7.6415,7.6482,7.6348,7.6415,67456.0
2015-07-01 11:35:00,11.46,11.47,11.44,11.45,62162.0,7.6415,7.6482,7.6281,7.6348,62162.0
2015-07-01 11:40:00,11.44,11.44,11.42,11.43,41115.0,7.6281,7.6281,7.6148,7.6215,41115.0
2015-07-01 11:45:00,11.41,11.43,11.41,11.43,36964.0,7.6081,7.6215,7.6081,7.6215,36964.0
2015-07-01 11:50:00,11.43,11.43,11.41,11.41,32792.0,7.6215,7.6215,7.6081,7.6081,32792.0
2015-07-01 11:55:00,11.41,11.43,11.41,11.43,80202.0,7.6081,7.6215,7.6081,7.6215,80202.0
2015-07-01 12:00:00,11.42,11.44,11.41,11.42,104270.0,7.6148,7.6281,7.6081,7.6148,104270.0
2015-07-01 12:05:00,11.43,11.43,11.41,11.42,46334.0,7.6215,7.6215,7.6081,7.6148,46334.0
2015-07-01 12:10:00,11.42,11.42,11.4,11.42,38739.0,7.6148,7.6148,7.6015,7.6148,38739.0
2015-07-01 12:15:00,11.42,11.42,11.39,11.39,38862.0,7.6148,7.6148,7.5948,7.5948,38862.0
2015-07-01 12:20:00,11.4,11.4,11.38,11.4,79189.0,7.6015,7.6015,7.5881,7.6015,79189.0
2015-07-01 12:25:00,11.4,11.41,11.39,11.41,19649.0,7.6015,7.6081,7.5948,7.6081,19649.0
2015-07-01 12:30:00,11.4,11.41,11.4,11.41,19273.0,7.6015,7.6081,7.6015,7.6081,19273.0
2015-07-01 12:35:00,11.42,11.42,11.4,11.41,92087.0,7.6148,7.6148,7.6015,7.6081,92087.0
2015-07-01 12:40:00,11.41,11.42,11.39,11.4,77790.0,7.6081,7.6148,7.5948,7.6015,77790.0
2015-07-01 12:45:00,11.41,11.42,11.4,11.41,41721.0,7.6081,7.6148,7.6015,7.6081,41721.0
2015-07-01 12:50:00,11.41,11.41,11.4,11.4,96336.0,7.6081,7.6081,7.6015,7.6015,96336.0
2015-07-01 12:55:00,11.41,11.41,11.39,11.4,29818.0,7.6081,7.6081,7.5948,7.6015,29818.0
2015-07-01 13:00:00,11.4,11.4,11.37,11.39,96134.0,7.6015,7.6015,7.5815,7.5948,96134.0
2015-07-01 13:05:00,11.39,11.4,11.38,11.39,56131.0,7.5948,7.6015,7.5881,7.5948,56131.0
2015-07-01 13:10:00,11.39,11.4,11.38,11.4,63382.0,7.5948,7.6015,7.5881,7.6015,63382.0
2015-07-01 13:15:00,11.4,11.42,11.39,11.41,132624.0,7.6015,7.6148,7.5948,7.6081,132624.0
2015-07-01 13:20:00,11.42,11.43,11.4,11.42,98157.0,7.6148,7.6215,7.6015,7.6148,98157.0
2015-07-01 13:25:00,11.42,11.43,11.42,11.42,10615.0,7.6148,7.6215,7.6148,7.6148,10615.0
2015-07-01 13:30:00,11.42,11.44,11.42,11.43,164680.0,7.6148,7.6281,7.6148,7.6215,164680.0
2015-07-01 13:35:00,11.43,11.44,11.42,11.42,26309.0,7.6215,7.6281,7.6148,7.6148,26309.0
2015-07-01 13:40:00,11.43,11.45,11.42,11.44,66447.0,7.6215,7.6348,7.6148,7.6281,66447.0
2015-07-01 13:45:00,11.44,11.45,11.44,11.45,111817.0,7.6281,7.6348,7.6281,7.6348,111817.0
2015-07-01 13:50:00,11.46,11.47,11.44,11.45,88830.0,7.6415,7.6482,7.6281,7.6348,88830.0
2015-07-01 13:55:00,11.44,11.44,11.41,11.42,55371.0,7.6281,7.6281,7.6081,7.6148,55371.0
2015-07-01 14:00:00,11.41,11.42,11.4,11.41,60208.0,7.6081,7.6148,7.6015,7.6081,60208.0
2015-07-01 14:05:00,11.41,11.42,11.4,11.42,23898.0,7.6081,7.6148,7.6015,7.6148,23898.0
2015-07-01 14:10:00,11.42,11.43,11.4,11.43,90226.0,7.6148,7.6215,7.6015,7.6215,90226.0
2015-07-01 14:15:00,11.43,11.44,11.42,11.44,31499.0,7.6215,7.6281,7.6148,7.6281,31499.0
2015-07-01 14:20:00,11.44,11.45,11.43,11.45,101766.0,7.6281,7.6348,7.6215,7.6348,101766.0
2015-07-01 14:25:00,11.44,11.45,11.44,11.45,27715.0,7.6281,7.6348,7.6281,7.6348,27715.0
2015-07-01 14:30:00,11.45,11.45,11.42,11.42,111013.0,7.6348,7.6348,7.6148,7.6148,111013.0
2015-07-01 14:35:00,11.43,11.45,11.42,11.44,121899.0,7.6215,7.6348,7.6148,7.6281,121899.0
2015-07-01 14:40:00,11.44,11.44,11.43,11.44,27627.0,7.6281,7.6281,7.6215,7.6281,27627.0
2015-07-01 14:45:00,11.44,11.46,11.43,11.45,95276.0,7.6281,7.6415,7.6215,7.6348,95276.0
2015-07-01 14:50:00,11.45,11.45,11.43,11.45,78863.0,7.6348,7.6348,7.6215,7.6348,78863.0
2015-07-01 14:55:00,11.45,11.45,11.44,11.45,25405.0,7.6348,7.6348,7.6281,7.6348,25405.0
2015-07-01 15:00:00,11.45,11.47,11.44,11.47,63966.0,7.6348,7.6482,7.6281,7.6482,63966.0
2015-07-01 15:05:00,11.47,11.48,11.46,11.47,174514.0,7.6482,7.6548,7.6415,7.6482,174514.0
2015-07-01 15:10:00,11.47,11.48,11.46,11.48,74506.0,7.6482,7.6548,7.6415,7.6548,74506.0
2015-07-01 15:15:00,11.48,11.48,11.47,11.48,34806.0,7.6548,7.6548,7.6482,7.6548,34806.0
2015-07-01 15:20:00,11.48,11.48,11.46,11.48,137967.0,7.6548,7.6548,7.6415,7.6548,137967.0
2015-07-01 15:25:00,11.48,11.48,11.47,11.48,33795.0,7.6548,7.6548,7.6482,7.6548,33795.0
2015-07-01 15:30:00,11.48,11.48,11.45,11.45,93831.0,7.6548,7.6548,7.6348,7.6348,93831.0
2015-07-01 15:35:00,11.46,11.46,11.44,11.44,101861.0,7.6415,7.6415,7.6281,7.6281,101861.0
2015-07-01 15:40:00,11.44,11.45,11.43,11.45,221546.0,7.6281,7.6348,7.6215,7.6348,221546.0
2015-07-01 15:45:00,11.46,11.46,11.44,11.45,125681.0,7.6415,7.6415,7.6281,7.6348,125681.0
2015-07-01 15:50:00,11.45,11.47,11.45,11.46,225840.0,7.6348,7.6482,7.6348,7.6415,225840.0
2015-07-01 15:55:00,11.46,11.47,11.45,11.47,423596.0,7.6415,7.6482,7.6348,7.6482,423596.0
2015-07-02 09:30:00,11.47,11.49,11.38,11.38,303276.0,7.6482,7.6615,7.5881,7.5881,303276.0
2015-07-02 09:35:00,11.39,11.47,11.39,11.45,444793.0,7.5948,7.6482,7.5948,7.6348,444793.0
2015-07-02 09:40:00,11.46,11.46,11.4,11.41,198614.0,7.6415,7.6415,7.6015,7.6081,198614.0
2015-07-02 09:45:00,11.41,11.43,11.4,11.4,73972.0,7.6081,7.6215,7.6015,7.6015,73972.0
2015-07-02 09:50:00,11.4,11.4,11.38,11.39,94370.0,7.6015,7.6015,7.5881,7.5948,94370.0
2015-07-02 09:55:00,11.39,11.41,11.38,11.39,52679.0,7.5948,7.6081,7.5881,7.5948,52679.0
2015-07-02 10:00:00,11.38,11.41,11.37,11.4,225234.0,7.5881,7.6081,7.5815,7.6015,225234.0
2015-07-02 10:05:00,11.4,11.4,11.37,11.37,152981.0,7.6015,7.6015,7.5815,7.5815,152981.0
2015-07-02 10:10:00,11.37,11.38,11.36,11.37,86379.0,7.5815,7.5881,7.5748,7.5815,86379.0
2015-07-02 10:15:00,11.36,11.38,11.35,11.37,59769.0,7.5748,7.5881,7.5681,7.5815,59769.0
2015-07-02 10:20:00,11.36,11.37,11.34,11.34,63439.0,7.5748,7.5815,7.5615,7.5615,63439.0
2015-07-02 10:25:00,11.33,11.35,11.33,11.34,45665.0,7.5548,7.5681,7.5548,7.5615,45665.0
2015-07-02 10:30:00,11.35,11.35,11.32,11.32,30138.0,7.5681,7.5681,7.5481,7.5481,30138.0
2015-07-02 10:35:00,11.32,11.34,11.32,11.32,41421.0,7.5481,7.5615,7.5481,7.5481,41421.0
2015-07-02 10:40:00,11.32,11.34,11.32,11.34,72138.0,7.5481,7.5615,7.5481,7.5615,72138.0
2015-07-02 10:45:00,11.34,11.35,11.33,11.33,57232.0,7.5615,7.5681,7.5548,7.5548,57232.0
2015-07-02 10:50:00,11.33,11.36,11.32,11.35,100228.0,7.5548,7.5748,7.5481,7.5681,100228.0
2015-07-02 10:55:00,11.35,11.35,11.33,11.34,38576.0,7.5681,7.5681,7.5548,7.5615,38576.0
2015-07-02 11:00:00,11.34,11.35,11.31,11.32,71615.0,7.5615,7.5681,7.5415,7.5481,71615.0
2015-07-02 11:05:00,11.32,11.33,11.3,11.3,42613.0,7.5481,7.5548,7.5348,7.5348,42613.0
2015-07-02 11:10:00,11.3,11.32,11.29,11.3,121009.0,7.5348,7.5481,7.5281,7.5348,121009.0
2015-07-02 11:15:00,11.31,11.34,11.3,11.33,216027.0,7.5415,7.5615,7.5348,7.5548,216027.0
2015-07-02 11:20:00,11.33,11.33,11.31,11.33,69261.0,7.5548,7.5548,7.5415,7.5548,69261.0
2015-07-02 11:25:00,11.33,11.34,11.32,11.32,54671.0,7.5548,7.5615,7.5481,7.5481,54671.0
2015-07-02 11:30:00,11.32,11.33,11.31,11.33,33632.0,7.5481,7.5548,7.5415,7.5548,33632.0
2015-07-02 11:35:00,11.33,11.33,11.32,11.33,8818.0,7.5548,7.5548,7.5481,7.5548,8818.0
2015-07-02 11:40:00,11.33,11.33,11.32,11.33,4554.0,7.5548,7.5548,7.5481,7.5548,4554.0
2015-07-02 11:45:00,11.33,11.33,11.31,11.31,45580.0,7.5548,7.5548,7.5415,7.5415,45580.0
2015-07-02 11:50:00,11.32,11.32,11.3,11.3,17666.0,7.5481,7.5481,7.5348,7.5348,17666.0
2015-07-02 11:55:00,11.3,11.31,11.28,11.31,72411.0,7.5348,7.5415,7.5215,7.5415,72411.0
2015-07-02 12:00:00,11.3,11.32,11.3,11.3,55382.0,7.5348,7.5481,7.5348,7.5348,55382.0
2015-07-02 12:05:00,11.31,11.31,11.29,11.29,17802.0,7.5415,7.5415,7.5281,7.5281,17802.0
2015-07-02 12:10:00,11.29,11.3,11.29,11.29,10583.0,7.5281,7.5348,7.5281,7.5281,10583.0
2015-07-02 12:15:00,11.29,11.3,11.28,11.29,17402.0,7.5281,7.5348,7.5215,7.5281,17402.0
2015-07-02 12:20:00,11.28,11.29,11.27,11.29,72837.0,7.5215,7.5281,7.5148,7.5281,72837.0
2015-07-02 12:25:00,11.29,11.3,11.28,11.3,18869.0,7.5281,7.5348,7.5215,7.5348,18869.0
2015-07-02 12:30:00,11.29,11.31,11.29,11.3,23347.0,7.5281,7.5415,7.5281,7.5348,23347.0
2015-07-02 12:35:00,11.3,11.31,11.29,11.29,34724.0,7.5348,7.5415,7.5281,7.5281,34724.0
2015-07-02 12:40:00,11.29,11.31,11.29,11.31,46559.0,7.5281,7.5415,7.5281,7.5415,46559.0
2015-07-02 12:45:00,11.3,11.31,11.3,11.3,22081.0,7.5348,7.5415,7.5348,7.5348,22081.0
2015-07-02 12:50:00,11.3,11.31,11.29,11.29,43710.0,7.5348,7.5415,7.5281,7.5281,43710.0
2015-07-02 12:55:00,11.29,11.3,11.28,11.29,29853.0,7.5281,7.5348,7.5215,7.5281,29853.0
2015-07-02 13:00:00,11.29,11.29,11.27,11.28,26062.0,7.5281,7.5281,7.5148,7.5215,26062.0
2015-07-02 13:05:00,11.28,11.29,11.27,11.29,40277.0,7.5215,7.5281,7.5148,7.5281,40277.0
2015-07-02 13:10:00,11.28,11.29,11.27,11.28,56796.0,7.5215,7.5281,7.5148,7.5215,56796.0
2015-07-02 13:15:00,11.28,11.3,11.28,11.29,55436.0,7.5215,7.5348,7.5215,7.5281,55436.0
2015-07-02 13:20:00,11.29,11.3,11.28,11.29,40911.0,7.5281,7.5348,7.5215,7.5281,40911.0
2015-07-02 13:25:00,11.29,11.31,11.29,11.3,36229.0,7.5281,7.5415,7.5281,7.5348,36229.0
2015-07-02 13:30:00,11.31,11.31,11.3,11.3,14467.0,7.5415,7.5415,7.5348,7.5348,14467.0
2015-07-02 13:35:00,11.3,11.3,11.29,11.29,50700.0,7.5348,7.5348,7.5281,7.5281,50700.0
2015-07-02 13:40:00,11.29,11.3,11.28,11.28,30378.0,7.5281,7.5348,7.5215,7.5215,30378.0
2015-07-02 13:45:00,11.28,11.3,11.28,11.3,92000.0,7.5215,7.5348,7.5215,7.5348,92000.0
2015-07-02 13:50:00,11.3,11.3,11.29,11.29,12328.0,7.5348,7.5348,7.5281,7.5281,12328.0
2015-07-02 13:55:00,11.29,11.3,11.27,11.29,123999.0,7.5281,7.5348,7.5148,7.5281,123999.0
2015-07-02 14:00:00,11.29,11.3,11.28,11.29,24063.0,7.5281,7.5348,7.5215,7.5281,24063.0
2015-07-02 14:05:00,11.29,11.3,11.28,11.29,67092.0,7.5281,7.5348,7.5215,7.5281,67092.0
2015-07-02 14:10:00,11.29,11.29,11.28,11.28,17697.0,7.5281,7.5281,7.5215,7.5215,17697.0
2015-07-02 14:15:00,11.28,11.29,11.27,11.29,59560.0,7.5215,7.5281,7.5148,7.5281,59560.0
2015-07-02 14:20:00,11.29,11.3,11.28,11.29,12726.0,7.5281,7.5348,7.5215,7.5281,12726.0
2015-07-02 14:25:00,11.29,11.3,11.29,11.3,12241.0,7.5281,7.5348,7.5281,7.5348,12241.0
2015-07-02 14:30:00,11.29,11.3,11.29,11.29,4589.0,7.5281,7.5348,7.5281,7.5281,4589.0
2015-07-02 14:35:00,11.3,11.31,11.29,11.3,25866.0,7.5348,7.5415,7.5281,7.5348,25866.0
2015-07-02 14:40:00,11.3,11.31,11.29,11.3,84924.0,7.5348,7.5415,7.5281,7.5348,84924.0
2015-07-02 14:45:00,11.3,11.33,11.3,11.33,44874.0,7.5348,7.5548,7.5348,7.5548,44874.0
2015-07-02 14:50:00,11.33,11.33,11.31,11.32,131830.0,7.5548,7.5548,7.5415,7.5481,131830.0
2015-07-02 14:55:00,11.32,11.34,11.31,11.34,125571.0,7.5481,7.5615,7.5415,7.5615,125571.0
2015-07-02 15:00:00,11.33,11.35,11.33,11.34,79326.0,7.5548,7.5681,7.5548,7.5615,79326.0
2015-07-02 15:05:00,11.33,11.34,11.31,11.31,93228.0,7.5548,7.5615,7.5415,7.5415,93228.0
2015-07-02 15:10:00,11.32,11.34,11.31,11.34,140700.0,7.5481,7.5615,7.5415,7.5615,140700.0
2015-07-02 15:15:00,11.34,11.34,11.32,11.33,56357.0,7.5615,7.5615,7.5481,7.5548,56357.0
2015-07-02 15:20:00,11.32,11.35,11.32,11.35,69733.0,7.5481,7.5681,7.5481,7.5681,69733.0
2015-07-02 15:25:00,11.35,11.35,11.34,11.35,9312.0,7.5681,7.5681,7.5615,7.5681,9312.0
2015-07-02 15:30:00,11.35,11.35,11.31,11.33,217495.0,7.5681,7.5681,7.5415,7.5548,217495.0
2015-07-02 15:35:00,11.32,11.33,11.32,11.32,23264.0,7.5481,7.5548,7.5481,7.5481,23264.0
2015-07-02 15:40:00,11.32,11.34,11.32,11.34,96721.0,7.5481,7.5615,7.5481,7.5615,96721.0
2015-07-02 15:45:00,11.33,11.34,11.33,11.33,41416.0,7.5548,7.5615,7.5548,7.5548,41416.0
2015-07-02 15:50:00,11.34,11.36,11.33,11.34,356869.0,7.5615,7.5748,7.5548,7.5615,356869.0
2015-07-02 15:55:00,11.34,11.35,11.33,11.35,243374.0,7.5615,7.5681,7.5548,7.5681,243374.0
2015-07-06 09:30:00,11.21,11.24,11.14,11.21,307653.0,7.4748,7.4948,7.4281,7.4748,307653.0
2015-07-06 09:35:00,11.2,11.26,11.19,11.23,226878.0,7.4681,7.5081,7.4614,7.4881,226878.0
2015-07-06 09:40:00,11.23,11.24,11.21,11.23,102509.0,7.4881,7.4948,7.4748,7.4881,102509.0
2015-07-06 09:45:00,11.22,11.24,11.21,11.22,215871.0,7.4815,7.4948,7.4748,7.4815,215871.0
2015-07-06 09:50:00,11.22,11.24,11.21,11.21,69247.0,7.4815,7.4948,7.4748,7.4748,69247.0
2015-07-06 09:55:00,11.21,11.24,11.21,11.24,143047.0,7.4748,7.4948,7.4748,7.4948,143047.0
2015-07-06 10:00:00,11.23,11.25,11.23,11.25,44498.0,7.4881,7.5015,7.4881,7.5015,44498.0
2015-07-06 10:05:00,11.25,11.25,11.21,11.24,71964.0,7.5015,7.5015,7.4748,7.4948,71964.0
2015-07-06 10:10:00,11.23,11.25,11.23,11.23,42461.0,7.4881,7.5015,7.4881,7.4881,42461.0
2015-07-06 10:15:00,11.24,11.25,11.22,11.24,80212.0,7.4948,7.5015,7.4815,7.4948,80212.0
2015-07-06 10:20:00,11.23,11.24,11.22,11.23,86774.0,7.4881,7.4948,7.4815,7.4881,86774.0
2015-07-06 10:25:00,11.23,11.24,11.22,11.23,20986.0,7.4881,7.4948,7.4815,7.4881,20986.0
2015-07-06 10:30:00,11.23,11.25,11.22,11.24,32388.0,7.4881,7.5015,7.4815,7.4948,32388.0
2015-07-06 10:35:00,11.25,11.26,11.24,11.26,130523.0,7.5015,7.5081,7.4948,7.5081,130523.0
2015-07-06 10:40:00,11.26,11.3,11.26,11.3,95596.0,7.5081,7.5348,7.5081,7.5348,95596.0
2015-07-06 10:45:00,11.29,11.31,11.28,11.29,97493.0,7.5281,7.5415,7.5215,7.5281,97493.0
2015-07-06 10:50:00,11.29,11.29,11.28,11.29,58962.0,7.5281,7.5281,7.5215,7.5281,58962.0
2015-07-06 10:55:00,11.29,11.29,11.26,11.26,53462.0,7.5281,7.5281,7.5081,7.5081,53462.0
2015-07-06 11:00:00,11.27,11.3,11.27,11.29,195997.0,7.5148,7.5348,7.5148,7.5281,195997.0
2015-07-06 11:05:00,11.29,11.29,11.28,11.29,89783.0,7.5281,7.5281,7.5215,7.5281,89783.0
2015-07-06 11:10:00,11.29,11.29,11.27,11.28,123289.0,7.5281,7.5281,7.5148,7.5215,123289.0
2015-07-06 11:15:00,11.28,11.3,11.28,11.28,239440.0,7.5215,7.5348,7.5215,7.5215,239440.0
2015-07-06 11:20:00,11.29,11.3,11.28,11.29,86835.0,7.5281,7.5348,7.5215,7.5281,86835.0
2015-07-06 11:25:00,11.3,11.31,11.29,11.31,66014.0,7.5348,7.5415,7.5281,7.5415,66014.0
2015-07-06 11:30:00,11.31,11.31,11.29,11.3,67519.0,7.5415,7.5415,7.5281,7.5348,67519.0
2015-07-06 11:35:00,11.31,11.32,11.3,11.32,60446.0,7.5415,7.5481,7.5348,7.5481,60446.0
2015-07-06 11:40:00,11.32,11.33,11.31,11.33,117380.0,7.5481,7.5548,7.5415,7.5548,117380.0
2015-07-06 11:45:00,11.33,11.33,11.32,11.33,11995.0,7.5548,7.5548,7.5481,7.5548,11995.0
2015-07-06 11:50:00,11.33,11.33,11.32,11.33,138666.0,7.5548,7.5548,7.5481,7.5548,138666.0
2015-07-06 11:55:00,11.32,11.35,11.32,11.34,97414.0,7.5481,7.5681,7.5481,7.5615,97414.0
2015-07-06 12:00:00,11.34,11.35,11.33,11.34,62423.0,7.5615,7.5681,7.5548,7.5615,62423.0
2015-07-06 12:05:00,11.35,11.35,11.34,11.35,39398.0,7.5681,7.5681,7.5615,7.5681,39398.0
2015-07-06 12:10:00,11.35,11.35,11.34,11.35,23248.0,7.5681,7.5681,7.5615,7.5681,23248.0
2015-07-06 12:15:00,11.35,11.35,11.34,11.35,11218.0,7.5681,7.5681,7.5615,7.5681,11218.0
2015-07-06 12:20:00,11.35,11.37,11.35,11.37,41313.0,7.5681,7.5815,7.5681,7.5815,41313.0
2015-07-06 12:25:00,11.37,11.37,11.34,11.34,161379.0,7.5815,7.5815,7.5615,7.5615,161379.0
2015-07-06 12:30:00,11.34,11.35,11.33,11.35,90630.0,7.5615,7.5681,7.5548,7.5681,90630.0
2015-07-06 12:35:00,11.35,11.35,11.33,11.34,50003.0,7.5681,7.5681,7.5548,7.5615,50003.0
2015-07-06 12:40:00,11.33,11.35,11.33,11.35,83061.0,7.5548,7.5681,7.5548,7.5681,83061.0
2015-07-06 12:45:00,11.35,11.36,11.34,11.36,77119.0,7.5681,7.5748,7.5615,7.5748,77119.0
2015-07-06 12:50:00,11.36,11.37,11.34,11.37,176427.0,7.5748,7.5815,7.5615,7.5815,176427.0
2015-07-06 12:55:00,11.37,11.39,11.37,11.39,135348.0,7.5815,7.5948,7.5815,7.5948,135348.0
2015-07-06 13:00:00,11.38,11.39,11.38,11.39,54118.0,7.5881,7.5948,7.5881,7.5948,54118.0
2015-07-06 13:05:00,11.38,11.39,11.37,11.37,146778.0,7.5881,7.5948,7.5815,7.5815,146778.0
2015-07-06 13:10:00,11.38,11.38,11.36,11.37,104764.0,7.5881,7.5881,7.5748,7.5815,104764.0
2015-07-06 13:15:00,11.36,11.37,11.31,11.33,187388.0,7.5748,7.5815,7.5415,7.5548,187388.0
2015-07-06 13:20:00,11.33,11.33,11.32,11.33,16593.0,7.5548,7.5548,7.5481,7.5548,16593.0
2015-07-06 13:25:00,11.33,11.33,11.32,11.32,13444.0,7.5548,7.5548,7.5481,7.5481,13444.0
2015-07-06 13:30:00,11.32,11.33,11.3,11.3,38439.0,7.5481,7.5548,7.5348,7.5348,38439.0
2015-07-06 13:35:00,11.3,11.31,11.3,11.31,19608.0,7.5348,7.5415,7.5348,7.5415,19608.0
2015-07-06 13:40:00,11.3,11.31,11.29,11.3,63554.0,7.5348,7.5415,7.5281,7.5348,63554.0
2015-07-06 13:45:00,11.3,11.31,11.28,11.29,81752.0,7.5348,7.5415,7.5215,7.5281,81752.0
2015-07-06 13:50:00,11.29,11.31,11.28,11.29,62337.0,7.5281,7.5415,7.5215,7.5281,62337.0
2015-07-06 13:55:00,11.29,11.3,11.28,11.28,23055.0,7.5281,7.5348,7.5215,7.5215,23055.0
2015-07-06 14:00:00,11.28,11.29,11.27,11.28,98474.0,7.5215,7.5281,7.5148,7.5215,98474.0
2015-07-06 14:05:00,11.28,11.3,11.28,11.29,42654.0,7.5215,7.5348,7.5215,7.5281,42654.0
2015-07-06 14:10:00,11.29,11.3,11.28,11.29,29856.0,7.5281,7.5348,7.5215,7.5281,29856.0
2015-07-06 14:15:00,11.29,11.3,11.28,11.29,103398.0,7.5281,7.5348,7.5215,7.5281,103398.0
2015-07-06 14:20:00,11.29,11.3,11.28,11.29,11203.0,7.5281,7.5348,7.5215,7.5281,11203.0
2015-07-06 14:25:00,11.29,11.29,11.27,11.27,33941.0,7.5281,7.5281,7.5148,7.5148,33941.0
2015-07-06 14:30:00,11.27,11.28,11.27,11.28,22830.0,7.5148,7.5215,7.5148,7.5215,22830.0
2015-07-06 14:35:00,11.27,11.29,11.27,11.29,41026.0,7.5148,7.5281,7.5148,7.5281,41026.0
2015-07-06 14:40:00,11.29,11.3,11.27,11.27,85084.0,7.5281,7.5348,7.5148,7.5148,85084.0
2015-07-06 14:45:00,11.28,11.31,11.27,11.3,114036.0,7.5215,7.5415,7.5148,7.5348,114036.0
2015-07-06 14:50:00,11.3,11.31,11.29,11.29,30407.0,7.5348,7.5415,7.5281,7.5281,30407.0
2015-07-06 14:55:00,11.29,11.3,11.29,11.29,7975.0,7.5281,7.5348,7.5281,7.5281,7975.0
2015-07-06 15:00:00,11.29,11.31,11.29,11.3,39532.0,7.5281,7.5415,7.5281,7.5348,39532.0
2015-07-06 15:05:00,11.31,11.31,11.3,11.3,6341.0,7.5415,7.5415,7.5348,7.5348,6341.0
2015-07-06 15:10:00,11.3,11.32,11.3,11.32,106280.0,7.5348,7.5481,7.5348,7.5481,106280.0
2015-07-06 15:15:00,11.32,11.32,11.31,11.32,23286.0,7.5481,7.5481,7.5415,7.5481,23286.0
2015-07-06 15:20:00,11.32,11.33,11.31,11.32,98023.0,7.5481,7.5548,7.5415,7.5481,98023.0
2015-07-06 15:25:00,11.32,11.32,11.31,11.31,18949.0,7.5481,7.5481,7.5415,7.5415,18949.0
2015-07-06 15:30:00,11.31,11.34,11.31,11.34,128427.0,7.5415,7.5615,7.5415,7.5615,128427.0
2015-07-06 15:35:00,11.33,11.35,11.33,11.33,112506.0,7.5548,7.5681,7.5548,7.5548,112506.0
2015-07-06 15:40:00,11.33,11.34,11.31,11.33,114416.0,7.5548,7.5615,7.5415,7.5548,114416.0
2015-07-06 15:45:00,11.33,11.35,11.32,11.34,88803.0,7.5548,7.5681,7.5481,7.5615,88803.0
2015-07-06 15:50:00,11.35,11.36,11.34,11.35,106992.0,7.5681,7.5748,7.5615,7.5681,106992.0
2015-07-06 15:55:00,11.35,11.37,11.34,11.35,320480.0,7.5681,7.5815,7.5615,7.5681,320480.0
2015-07-07 09:30:00,11.31,11.35,11.22,11.23,254587.0,7.5415,7.5681,7.4815,7.4881,254587.0
2015-07-07 09:35:00,11.23,11.3,11.21,11.28,235502.0,7.4881,7.5348,7.4748,7.5215,235502.0
2015-07-07 09:40:00,11.28,11.28,11.25,11.25,129139.0,7.5215,7.5215,7.5015,7.5015,129139.0
2015-07-07 09:45:00,11.25,11.26,11.23,11.24,164411.0,7.5015,7.5081,7.4881,7.4948,164411.0
2015-07-07 09:50:00,11.24,11.26,11.23,11.26,145771.0,7.4948,7.5081,7.4881,7.5081,145771.0
2015-07-07 09:55:00,11.25,11.25,11.2,11.23,99663.0,7.5015,7.5015,7.4681,7.4881,99663.0
2015-07-07 10:00:00,11.22,11.22,11.17,11.18,150211.0,7.4815,7.4815,7.4481,7.4548,150211.0
2015-07-07 10:05:00,11.18,11.19,11.15,11.16,157977.0,7.4548,7.4614,7.4348,7.4414,157977.0
2015-07-07 10:10:00,11.17,11.19,11.15,11.16,198857.0,7.4481,7.4614,7.4348,7.4414,198857.0
2015-07-07 10:15:00,11.17,11.18,11.15,11.17,107138.0,7.4481,7.4548,7.4348,7.4481,107138.0
2015-07-07 10:20:00,11.16,11.17,11.14,11.17,154435.0,7.4414,7.4481,7.4281,7.4481,154435.0
2015-07-07 10:25:00,11.17,11.17,11.14,11.15,132235.0,7.4481,7.4481,7.4281,7.4348,132235.0
2015-07-07 10:30:00,11.15,11.15,11.12,11.13,175777.0,7.4348,7.4348,7.4148,7.4214,175777.0
2015-07-07 10:35:00,11.13,11.14,11.11,11.12,320712.0,7.4214,7.4281,7.4081,7.4148,320712.0
2015-07-07 10:40:00,11.12,11.12,11.09,11.12,93779.0,7.4148,7.4148,7.3948,7.4148,93779.0
2015-07-07 10:45:00,11.11,11.13,11.1,11.11,106651.0,7.4081,7.4214,7.4014,7.4081,106651.0
2015-07-07 10:50:00,11.11,11.15,11.1,11.13,143372.0,7.4081,7.4348,7.4014,7.4214,143372.0
2015-07-07 10:55:00,11.14,11.14,11.1,11.1,75252.0,7.4281,7.4281,7.4014,7.4014,75252.0
2015-07-07 11:00:00,11.1,11.11,11.09,11.09,46411.0,7.4014,7.4081,7.3948,7.3948,46411.0
2015-07-07 11:05:00,11.1,11.1,11.08,11.09,23666.0,7.4014,7.4014,7.3881,7.3948,23666.0
2015-07-07 11:10:00,11.1,11.12,11.09,11.11,105466.0,7.4014,7.4148,7.3948,7.4081,105466.0
2015-07-07 11:15:00,11.1,11.13,11.1,11.13,61659.0,7.4014,7.4214,7.4014,7.4214,61659.0
2015-07-07 11:20:00,11.12,11.13,11.1,11.11,103728.0,7.4148,7.4214,7.4014,7.4081,103728.0
2015-07-07 11:25:00,11.11,11.12,11.1,11.1,43867.0,7.4081,7.4148,7.4014,7.4014,43867.0
2015-07-07 11:30:00,11.1,11.12,11.09,11.1,124258.0,7.4014,7.4148,7.3948,7.4014,124258.0
2015-07-07 11:35:00,11.09,11.12,11.09,11.1,118455.0,7.3948,7.4148,7.3948,7.4014,118455.0
2015-07-07 11:40:00,11.1,11.11,11.09,11.1,68323.0,7.4014,7.4081,7.3948,7.4014,68323.0
2015-07-07 11:45:00,11.1,11.11,11.1,11.11,16196.0,7.4014,7.4081,7.4014,7.4081,16196.0
2015-07-07 11:50:00,11.11,11.11,11.09,11.09,49240.0,7.4081,7.4081,7.3948,7.3948,49240.0
2015-07-07 11:55:00,11.1,11.15,11.09,11.15,166554.0,7.4014,7.4348,7.3948,7.4348,166554.0
2015-07-07 12:00:00,11.15,11.15,11.11,11.13,96672.0,7.4348,7.4348,7.4081,7.4214,96672.0
2015-07-07 12:05:00,11.13,11.14,11.11,11.12,58681.0,7.4214,7.4281,7.4081,7.4148,58681.0
2015-07-07 12:10:00,11.12,11.12,11.1,11.1,86257.0,7.4148,7.4148,7.4014,7.4014,86257.0
2015-07-07 12:15:00,11.1,11.12,11.1,11.11,66066.0,7.4014,7.4148,7.4014,7.4081,66066.0
2015-07-07 12:20:00,11.11,11.12,11.1,11.11,36427.0,7.4081,7.4148,7.4014,7.4081,36427.0
2015-07-07 12:25:00,11.11,11.13,11.1,11.12,101234.0,7.4081,7.4214,7.4014,7.4148,101234.0
2015-07-07 12:30:00,11.12,11.13,11.11,11.12,44743.0,7.4148,7.4214,7.4081,7.4148,44743.0
2015-07-07 12:35:00,11.12,11.13,11.11,11.13,67114.0,7.4148,7.4214,7.4081,7.4214,67114.0
2015-07-07 12:40:00,11.13,11.13,11.11,11.11,33580.0,7.4214,7.4214,7.4081,7.4081,33580.0
2015-07-07 12:45:00,11.12,11.14,11.11,11.13,93278.0,7.4148,7.4281,7.4081,7.4214,93278.0
2015-07-07 12:50:00,11.13,11.15,11.13,11.15,38975.0,7.4214,7.4348,7.4214,7.4348,38975.0
2015-07-07 12:55:00,11.15,11.16,11.14,11.15,83507.0,7.4348,7.4414,7.4281,7.4348,83507.0
2015-07-07 13:00:00,11.16,11.16,11.14,11.16,52581.0,7.4414,7.4414,7.4281,7.4414,52581.0
2015-07-07 13:05:00,11.15,11.16,11.14,11.16,82805.0,7.4348,7.4414,7.4281,7.4414,82805.0
2015-07-07 13:10:00,11.15,11.19,11.15,11.19,147325.0,7.4348,7.4614,7.4348,7.4614,147325.0
2015-07-07 13:15:00,11.18,11.19,11.14,11.17,84974.0,7.4548,7.4614,7.4281,7.4481,84974.0
2015-07-07 13:20:00,11.17,11.18,11.15,11.17,63403.0,7.4481,7.4548,7.4348,7.4481,63403.0
2015-07-07 13:25:00,11.17,11.18,11.15,11.18,45048.0,7.4481,7.4548,7.4348,7.4548,45048.0
2015-07-07 13:30:00,11.17,11.18,11.15,11.17,80964.0,7.4481,7.4548,7.4348,7.4481,80964.0
2015-07-07 13:35:00,11.17,11.17,11.16,11.17,8500.0,7.4481,7.4481,7.4414,7.4481,8500.0
2015-07-07 13:40:00,11.17,11.19,11.16,11.19,39073.0,7.4481,7.4614,7.4414,7.4614,39073.0
2015-07-07 13:45:00,11.19,11.19,11.16,11.17,105719.0,7.4614,7.4614,7.4414,7.4481,105719.0
2015-07-07 13:50:00,11.17,11.18,11.16,11.16,32360.0,7.4481,7.4548,7.4414,7.4414,32360.0
2015-07-07 13:55:00,11.16,11.17,11.15,11.16,45297.0,7.4414,7.4481,7.4348,7.4414,45297.0
2015-07-07 14:00:00,11.17,11.17,11.15,11.16,38856.0,7.4481,7.4481,7.4348,7.4414,38856.0
2015-07-07 14:05:00,11.16,11.17,11.15,11.17,49246.0,7.4414,7.4481,7.4348,7.4481,49246.0
2015-07-07 14:10:00,11.17,11.17,11.16,11.16,12084.0,7.4481,7.4481,7.4414,7.4414,12084.0
2015-07-07 14:15:00,11.16,11.17,11.12,11.13,114293.0,7.4414,7.4481,7.4148,7.4214,114293.0
2015-07-07 14:20:00,11.13,11.14,11.11,11.14,66993.0,7.4214,7.4281,7.4081,7.4281,66993.0
2015-07-07 14:25:00,11.13,11.15,11.12,11.13,75713.0,7.4214,7.4348,7.4148,7.4214,75713.0
2015-07-07 14:30:00,11.13,11.15,11.13,11.13,93722.0,7.4214,7.4348,7.4214,7.4214,93722.0
2015-07-07 14:35:00,11.13,11.15,11.13,11.15,50854.0,7.4214,7.4348,7.4214,7.4348,50854.0
2015-07-07 14:40:00,11.15,11.19,11.14,11.18,225905.0,7.4348,7.4614,7.4281,7.4548,225905.0
2015-07-07 14:45:00,11.18,11.2,11.17,11.18,196494.0,7.4548,7.4681,7.4481,7.4548,196494.0
2015-07-07 14:50:00,11.18,11.2,11.18,11.2,30830.0,7.4548,7.4681,7.4548,7.4681,30830.0
2015-07-07 14:55:00,11.2,11.24,11.18,11.21,187218.0,7.4681,7.4948,7.4548,7.4748,187218.0
2015-07-07 15:00:00,11.21,11.23,11.2,11.21,279743.0,7.4748,7.4881,7.4681,7.4748,279743.0
2015-07-07 15:05:00,11.21,11.22,11.19,11.21,68641.0,7.4748,7.4815,7.4614,7.4748,68641.0
2015-07-07 15:10:00,11.21,11.21,11.19,11.21,61344.0,7.4748,7.4748,7.4614,7.4748,61344.0
2015-07-07 15:15:00,11.21,11.23,11.2,11.23,101549.0,7.4748,7.4881,7.4681,7.4881,101549.0
2015-07-07 15:20:00,11.23,11.24,11.21,11.24,89291.0,7.4881,7.4948,7.4748,7.4948,89291.0
2015-07-07 15:25:00,11.24,11.25,11.22,11.23,145019.0,7.4948,7.5015,7.4815,7.4881,145019.0
2015-07-07 15:30:00,11.23,11.25,11.22,11.25,94093.0,7.4881,7.5015,7.4815,7.5015,94093.0
2015-07-07 15:35:00,11.25,11.25,11.22,11.22,104361.0,7.5015,7.5015,7.4815,7.4815,104361.0
2015-07-07 15:40:00,11.22,11.23,11.21,11.21,44087.0,7.4815,7.4881,7.4748,7.4748,44087.0
2015-07-07 15:45:00,11.21,11.23,11.21,11.21,114140.0,7.4748,7.4881,7.4748,7.4748,114140.0
2015-07-07 15:50:00,11.21,11.24,11.21,11.24,177311.0,7.4748,7.4948,7.4748,7.4948,177311.0
2015-07-07 15:55:00,11.24,11.24,11.22,11.22,353168.0,7.4948,7.4948,7.4815,7.4815,353168.0
2015-07-08 09:30:00,11.04,11.15,11.04,11.13,377601.0,7.3614,7.4348,7.3614,7.4214,377601.0
2015-07-08 09:35:00,11.13,11.16,11.11,11.16,329687.0,7.4214,7.4414,7.4081,7.4414,329687.0
2015-07-08 09:40:00,11.16,11.16,11.09,11.11,692267.0,7.4414,7.4414,7.3948,7.4081,692267.0
2015-07-08 09:45:00,11.11,11.11,11.05,11.05,192088.0,7.4081,7.4081,7.3681,7.3681,192088.0
2015-07-08 09:50:00,11.05,11.06,11.03,11.04,220643.0,7.3681,7.3748,7.3548,7.3614,220643.0
2015-07-08 09:55:00,11.05,11.07,11.04,11.04,379301.0,7.3681,7.3814,7.3614,7.3614,379301.0
2015-07-08 10:00:00,11.04,11.06,11.03,11.04,104051.0,7.3614,7.3748,7.3548,7.3614,104051.0
2015-07-08 10:05:00,11.04,11.07,11.02,11.06,344423.0,7.3614,7.3814,7.3481,7.3748,344423.0
2015-07-08 10:10:00,11.07,11.07,11.04,11.05,267932.0,7.3814,7.3814,7.3614,7.3681,267932.0
2015-07-08 10:15:00,11.05,11.06,11.04,11.06,88620.0,7.3681,7.3748,7.3614,7.3748,88620.0
2015-07-08 10:20:00,11.06,11.06,11.04,11.06,47327.0,7.3748,7.3748,7.3614,7.3748,47327.0
2015-07-08 10:25:00,11.06,11.08,11.06,11.07,76048.0,7.3748,7.3881,7.3748,7.3814,76048.0
2015-07-08 10:30:00,11.08,11.08,11.05,11.06,130522.0,7.3881,7.3881,7.3681,7.3748,130522.0
2015-07-08 10:35:00,11.06,11.08,11.06,11.08,108572.0,7.3748,7.3881,7.3748,7.3881,108572.0
2015-07-08 10:40:00,11.08,11.09,11.06,11.08,69959.0,7.3881,7.3948,7.3748,7.3881,69959.0
2015-07-08 10:45:00,11.07,11.11,11.07,11.09,164992.0,7.3814,7.4081,7.3814,7.3948,164992.0
2015-07-08 10:50:00,11.09,11.13,11.09,11.12,180269.0,7.3948,7.4214,7.3948,7.4148,180269.0
2015-07-08 10:55:00,11.11,11.14,11.1,11.1,124518.0,7.4081,7.4281,7.4014,7.4014,124518.0
2015-07-08 11:00:00,11.1,11.11,11.08,11.1,74595.0,7.4014,7.4081,7.3881,7.4014,74595.0
2015-07-08 11:05:00,11.1,11.1,11.07,11.08,256941.0,7.4014,7.4014,7.3814,7.3881,256941.0
2015-07-08 11:10:00,11.08,11.1,11.07,11.09,43815.0,7.3881,7.4014,7.3814,7.3948,43815.0
2015-07-08 11:15:00,11.09,11.09,11.07,11.09,277828.0,7.3948,7.3948,7.3814,7.3948,277828.0
2015-07-08 11:20:00,11.09,11.09,11.07,11.08,36876.0,7.3948,7.3948,7.3814,7.3881,36876.0
2015-07-08 11:25:00,11.08,11.09,11.07,11.07,520002.0,7.3881,7.3948,7.3814,7.3814,520002.0
2015-07-08 11:30:00,11.08,11.1,11.07,11.09,89320.0,7.3881,7.4014,7.3814,7.3948,89320.0
2015-07-08 11:35:00,11.09,11.09,11.08,11.09,25971.0,7.3948,7.3948,7.3881,7.3948,25971.0
2015-07-08 11:40:00,11.08,11.1,11.07,11.09,69484.0,7.3881,7.4014,7.3814,7.3948,69484.0
2015-07-08 11:45:00,11.09,11.1,11.08,11.09,64083.0,7.3948,7.4014,7.3881,7.3948,64083.0
2015-07-08 11:50:00,11.09,11.1,11.08,11.09,54794.0,7.3948,7.4014,7.3881,7.3948,54794.0
2015-07-08 11:55:00,11.09,11.09,11.06,11.08,52711.0,7.3948,7.3948,7.3748,7.3881,52711.0
2015-07-08 12:00:00,11.08,11.1,11.07,11.1,25912.0,7.3881,7.4014,7.3814,7.4014,25912.0
2015-07-08 12:05:00,11.1,11.1,11.07,11.07,99296.0,7.4014,7.4014,7.3814,7.3814,99296.0
2015-07-08 12:10:00,11.07,11.08,11.06,11.07,31984.0,7.3814,7.3881,7.3748,7.3814,31984.0
2015-07-08 12:15:00,11.07,11.08,11.06,11.07,46129.0,7.3814,7.3881,7.3748,7.3814,46129.0
2015-07-08 12:20:00,11.08,11.09,11.06,11.07,30196.0,7.3881,7.3948,7.3748,7.3814,30196.0
2015-07-08 12:25:00,11.07,11.08,11.06,11.07,138469.0,7.3814,7.3881,7.3748,7.3814,138469.0
2015-07-08 12:30:00,11.07,11.07,11.05,11.05,34696.0,7.3814,7.3814,7.3681,7.3681,34696.0
2015-07-08 12:35:00,11.06,11.07,11.05,11.06,32063.0,7.3748,7.3814,7.3681,7.3748,32063.0
2015-07-08 12:40:00,11.06,11.07,11.05,11.05,51817.0,7.3748,7.3814,7.3681,7.3681,51817.0
2015-07-08 12:45:00,11.05,11.07,11.05,11.07,30844.0,7.3681,7.3814,7.3681,7.3814,30844.0
2015-07-08 12:50:00,11.07,11.07,11.05,11.06,27059.0,7.3814,7.3814,7.3681,7.3748,27059.0
2015-07-08 12:55:00,11.06,11.09,11.05,11.09,46100.0,7.3748,7.3948,7.3681,7.3948,46100.0
2015-07-08 13:00:00,11.08,11.09,11.07,11.07,37571.0,7.3881,7.3948,7.3814,7.3814,37571.0
2015-07-08 13:05:00,11.06,11.08,11.06,11.08,50052.0,7.3748,7.3881,7.3748,7.3881,50052.0
2015-07-08 13:10:00,11.08,11.1,11.07,11.08,31652.0,7.3881,7.4014,7.3814,7.3881,31652.0
2015-07-08 13:15:00,11.08,11.08,11.08,11.08,8838.0,7.3881,7.3881,7.3881,7.3881,8838.0
2015-07-08 13:20:00,11.08,11.09,11.07,11.08,41133.0,7.3881,7.3948,7.3814,7.3881,41133.0
2015-07-08 13:25:00,11.09,11.1,11.08,11.1,25285.0,7.3948,7.4014,7.3881,7.4014,25285.0
2015-07-08 13:30:00,11.1,11.1,11.09,11.1,25031.0,7.4014,7.4014,7.3948,7.4014,25031.0
2015-07-08 13:35:00,11.1,11.11,11.09,11.1,51506.0,7.4014,7.4081,7.3948,7.4014,51506.0
2015-07-08 13:40:00,11.1,11.11,11.09,11.11,31653.0,7.4014,7.4081,7.3948,7.4081,31653.0
2015-07-08 13:45:00,11.11,11.11,11.09,11.1,43585.0,7.4081,7.4081,7.3948,7.4014,43585.0
2015-07-08 13:50:00,11.1,11.1,11.08,11.09,65917.0,7.4014,7.4014,7.3881,7.3948,65917.0
2015-07-08 13:55:00,11.1,11.11,11.09,11.09,41327.0,7.4014,7.4081,7.3948,7.3948,41327.0
2015-07-08 14:00:00,11.09,11.1,11.08,11.1,50579.0,7.3948,7.4014,7.3881,7.4014,50579.0
2015-07-08 14:05:00,11.1,11.11,11.08,11.09,70485.0,7.4014,7.4081,7.3881,7.3948,70485.0
2015-07-08 14:10:00,11.09,11.11,11.08,11.1,38637.0,7.3948,7.4081,7.3881,7.4014,38637.0
2015-07-08 14:15:00,11.1,11.11,11.07,11.07,72863.0,7.4014,7.4081,7.3814,7.3814,72863.0
2015-07-08 14:20:00,11.07,11.08,11.06,11.07,20586.0,7.3814,7.3881,7.3748,7.3814,20586.0
2015-07-08 14:25:00,11.07,11.08,11.06,11.07,73438.0,7.3814,7.3881,7.3748,7.3814,73438.0
2015-07-08 14:30:00,11.07,11.07,11.05,11.07,59697.0,7.3814,7.3814,7.3681,7.3814,59697.0
2015-07-08 14:35:00,11.06,11.06,11.05,11.05,17403.0,7.3748,7.3748,7.3681,7.3681,17403.0
2015-07-08 14:40:00,11.05,11.06,11.05,11.05,16354.0,7.3681,7.3748,7.3681,7.3681,16354.0
2015-07-08 14:45:00,11.05,11.06,11.03,11.03,189316.0,7.3681,7.3748,7.3548,7.3548,189316.0
2015-07-08 14:50:00,11.03,11.03,11.02,11.02,43673.0,7.3548,7.3548,7.3481,7.3481,43673.0
2015-07-08 14:55:00,11.03,11.04,11.01,11.01,207157.0,7.3548,7.3614,7.3414,7.3414,207157.0
2015-07-08 15:00:00,11.01,11.04,11.01,11.01,145077.0,7.3414,7.3614,7.3414,7.3414,145077.0
2015-07-08 15:05:00,11.01,11.04,11.01,11.03,114711.0,7.3414,7.3614,7.3414,7.3548,114711.0
2015-07-08 15:10:00,11.03,11.06,11.03,11.05,87930.0,7.3548,7.3748,7.3548,7.3681,87930.0
2015-07-08 15:15:00,11.05,11.06,11.04,11.04,109200.0,7.3681,7.3748,7.3614,7.3614,109200.0
2015-07-08 15:20:00,11.04,11.05,11.03,11.04,90147.0,7.3614,7.3681,7.3548,7.3614,90147.0
2015-07-08 15:25:00,11.04,11.05,11.02,11.03,161994.0,7.3614,7.3681,7.3481,7.3548,161994.0
2015-07-08 15:30:00,11.02,11.06,11.02,11.04,150391.0,7.3481,7.3748,7.3481,7.3614,150391.0
2015-07-08 15:35:00,11.03,11.06,11.03,11.05,102843.0,7.3548,7.3748,7.3548,7.3681,102843.0
2015-07-08 15:40:00,11.05,11.07,11.04,11.06,110894.0,7.3681,7.3814,7.3614,7.3748,110894.0
2015-07-08 15:45:00,11.05,11.05,11.03,11.05,170870.0,7.3681,7.3681,7.3548,7.3681,170870.0
2015-07-08 15:50:00,11.05,11.05,11.04,11.04,65565.0,7.3681,7.3681,7.3614,7.3614,65565.0
2015-07-08 15:55:00,11.04,11.05,11.04,11.04,335913.0,7.3614,7.3681,7.3614,7.3614,335913.0
2015-07-09 09:30:00,11.19,11.22,11.14,11.2,383088.0,7.4614,7.4815,7.4281,7.4681,383088.0
2015-07-09 09:35:00,11.2,11.2,11.14,11.17,404001.0,7.4681,7.4681,7.4281,7.4481,404001.0
2015-07-09 09:40:00,11.15,11.16,11.11,11.13,223239.0,7.4348,7.4414,7.4081,7.4214,223239.0
2015-07-09 09:45:00,11.12,11.13,11.1,11.12,163646.0,7.4148,7.4214,7.4014,7.4148,163646.0
2015-07-09 09:50:00,11.13,11.14,11.11,11.14,193681.0,7.4214,7.4281,7.4081,7.4281,193681.0
2015-07-09 09:55:00,11.13,11.15,11.13,11.15,47959.0,7.4214,7.4348,7.4214,7.4348,47959.0
2015-07-09 10:00:00,11.15,11.16,11.14,11.14,127152.0,7.4348,7.4414,7.4281,7.4281,127152.0
2015-07-09 10:05:00,11.14,11.15,11.11,11.11,411689.0,7.4281,7.4348,7.4081,7.4081,411689.0
2015-07-09 10:10:00,11.11,11.14,11.11,11.13,152657.0,7.4081,7.4281,7.4081,7.4214,152657.0
2015-07-09 10:15:00,11.13,11.13,11.11,11.13,173378.0,7.4214,7.4214,7.4081,7.4214,173378.0
2015-07-09 10:20:00,11.13,11.13,11.1,11.12,371342.0,7.4214,7.4214,7.4014,7.4148,371342.0
2015-07-09 10:25:00,11.11,11.11,11.06,11.07,170687.0,7.4081,7.4081,7.3748,7.3814,170687.0
2015-07-09 10:30:00,11.07,11.1,11.06,11.09,122754.0,7.3814,7.4014,7.3748,7.3948,122754.0
2015-07-09 10:35:00,11.09,11.1,11.08,11.08,99564.0,7.3948,7.4014,7.3881,7.3881,99564.0
2015-07-09 10:40:00,11.09,11.11,11.08,11.11,41606.0,7.3948,7.4081,7.3881,7.4081,41606.0
2015-07-09 10:45:00,11.1,11.11,11.09,11.11,48628.0,7.4014,7.4081,7.3948,7.4081,48628.0
2015-07-09 10:50:00,11.11,11.11,11.09,11.1,47624.0,7.4081,7.4081,7.3948,7.4014,47624.0
2015-07-09 10:55:00,11.1,11.13,11.1,11.13,90161.0,7.4014,7.4214,7.4014,7.4214,90161.0
2015-07-09 11:00:00,11.12,11.13,11.1,11.11,157416.0,7.4148,7.4214,7.4014,7.4081,157416.0
2015-07-09 11:05:00,11.11,11.15,11.1,11.14,292723.0,7.4081,7.4348,7.4014,7.4281,292723.0
2015-07-09 11:10:00,11.15,11.16,11.14,11.15,58253.0,7.4348,7.4414,7.4281,7.4348,58253.0
2015-07-09 11:15:00,11.15,11.15,11.13,11.13,33996.0,7.4348,7.4348,7.4214,7.4214,33996.0
2015-07-09 11:20:00,11.13,11.15,11.12,11.14,64328.0,7.4214,7.4348,7.4148,7.4281,64328.0
2015-07-09 11:25:00,11.14,11.15,11.12,11.13,93894.0,7.4281,7.4348,7.4148,7.4214,93894.0
2015-07-09 11:30:00,11.13,11.15,11.13,11.13,43186.0,7.4214,7.4348,7.4214,7.4214,43186.0
2015-07-09 11:35:00,11.13,11.14,11.13,11.14,12124.0,7.4214,7.4281,7.4214,7.4281,12124.0
2015-07-09 11:40:00,11.13,11.15,11.13,11.15,34653.0,7.4214,7.4348,7.4214,7.4348,34653.0
2015-07-09 11:45:00,11.15,11.15,11.13,11.13,45151.0,7.4348,7.4348,7.4214,7.4214,45151.0
2015-07-09 11:50:00,11.13,11.14,11.12,11.13,150966.0,7.4214,7.4281,7.4148,7.4214,150966.0
2015-07-09 11:55:00,11.13,11.13,11.1,11.11,43228.0,7.4214,7.4214,7.4014,7.4081,43228.0
2015-07-09 12:00:00,11.11,11.13,11.11,11.11,38729.0,7.4081,7.4214,7.4081,7.4081,38729.0
2015-07-09 12:05:00,11.11,11.12,11.09,11.11,44624.0,7.4081,7.4148,7.3948,7.4081,44624.0
2015-07-09 12:10:00,11.1,11.11,11.1,11.1,9755.0,7.4014,7.4081,7.4014,7.4014,9755.0
2015-07-09 12:15:00,11.1,11.12,11.09,11.1,103216.0,7.4014,7.4148,7.3948,7.4014,103216.0
2015-07-09 12:20:00,11.1,11.11,11.09,11.1,12010.0,7.4014,7.4081,7.3948,7.4014,12010.0
2015-07-09 12:25:00,11.09,11.1,11.09,11.09,13750.0,7.3948,7.4014,7.3948,7.3948,13750.0
2015-07-09 12:30:00,11.09,11.1,11.08,11.09,19063.0,7.3948,7.4014,7.3881,7.3948,19063.0
2015-07-09 12:35:00,11.08,11.09,11.07,11.07,56291.0,7.3881,7.3948,7.3814,7.3814,56291.0
2015-07-09 12:40:00,11.07,11.08,11.07,11.08,17898.0,7.3814,7.3881,7.3814,7.3881,17898.0
2015-07-09 12:45:00,11.08,11.09,11.07,11.08,76688.0,7.3881,7.3948,7.3814,7.3881,76688.0
2015-07-09 12:50:00,11.08,11.09,11.07,11.08,18975.0,7.3881,7.3948,7.3814,7.3881,18975.0
2015-07-09 12:55:00,11.08,11.1,11.08,11.09,30970.0,7.3881,7.4014,7.3881,7.3948,30970.0
2015-07-09 13:00:00,11.09,11.1,11.08,11.1,30875.0,7.3948,7.4014,7.3881,7.4014,30875.0
2015-07-09 13:05:00,11.1,11.1,11.07,11.07,22836.0,7.4014,7.4014,7.3814,7.3814,22836.0
2015-07-09 13:10:00,11.07,11.09,11.07,11.08,39603.0,7.3814,7.3948,7.3814,7.3881,39603.0
2015-07-09 13:15:00,11.09,11.1,11.08,11.09,122958.0,7.3948,7.4014,7.3881,7.3948,122958.0
2015-07-09 13:20:00,11.08,11.09,11.07,11.09,65224.0,7.3881,7.3948,7.3814,7.3948,65224.0
2015-07-09 13:25:00,11.1,11.1,11.09,11.1,9011.0,7.4014,7.4014,7.3948,7.4014,9011.0
2015-07-09 13:30:00,11.1,11.11,11.09,11.11,16178.0,7.4014,7.4081,7.3948,7.4081,16178.0
2015-07-09 13:35:00,11.11,11.12,11.1,11.12,28630.0,7.4081,7.4148,7.4014,7.4148,28630.0
2015-07-09 13:40:00,11.12,11.13,11.1,11.12,136842.0,7.4148,7.4214,7.4014,7.4148,136842.0
2015-07-09 13:45:00,11.12,11.13,11.11,11.13,23800.0,7.4148,7.4214,7.4081,7.4214,23800.0
2015-07-09 13:50:00,11.12,11.13,11.11,11.11,28000.0,7.4148,7.4214,7.4081,7.4081,28000.0
2015-07-09 13:55:00,11.11,11.13,11.11,11.13,24831.0,7.4081,7.4214,7.4081,7.4214,24831.0
2015-07-09 14:00:00,11.13,11.13,11.12,11.13,22065.0,7.4214,7.4214,7.4148,7.4214,22065.0
2015-07-09 14:05:00,11.13,11.13,11.11,11.12,55441.0,7.4214,7.4214,7.4081,7.4148,55441.0
2015-07-09 14:10:00,11.11,11.12,11.11,11.11,25645.0,7.4081,7.4148,7.4081,7.4081,25645.0
2015-07-09 14:15:00,11.1,11.11,11.1,11.1,24565.0,7.4014,7.4081,7.4014,7.4014,24565.0
2015-07-09 14:20:00,11.1,11.11,11.09,11.11,62982.0,7.4014,7.4081,7.3948,7.4081,62982.0
2015-07-09 14:25:00,11.11,11.12,11.09,11.11,94292.0,7.4081,7.4148,7.3948,7.4081,94292.0
2015-07-09 14:30:00,11.12,11.12,11.1,11.12,58013.0,7.4148,7.4148,7.4014,7.4148,58013.0
2015-07-09 14:35:00,11.12,11.13,11.11,11.12,114071.0,7.4148,7.4214,7.4081,7.4148,114071.0
2015-07-09 14:40:00,11.12,11.13,11.11,11.13,18270.0,7.4148,7.4214,7.4081,7.4214,18270.0
2015-07-09 14:45:00,11.13,11.13,11.1,11.13,93541.0,7.4214,7.4214,7.4014,7.4214,93541.0
2015-07-09 14:50:00,11.13,11.15,11.12,11.15,88197.0,7.4214,7.4348,7.4148,7.4348,88197.0
2015-07-09 14:55:00,11.14,11.16,11.14,11.15,51922.0,7.4281,7.4414,7.4281,7.4348,51922.0
2015-07-09 15:00:00,11.15,11.16,11.14,11.16,29470.0,7.4348,7.4414,7.4281,7.4414,29470.0
2015-07-09 15:05:00,11.16,11.17,11.15,11.17,58018.0,7.4414,7.4481,7.4348,7.4481,58018.0
2015-07-09 15:10:00,11.17,11.17,11.15,11.16,40579.0,7.4481,7.4481,7.4348,7.4414,40579.0
2015-07-09 15:15:00,11.16,11.17,11.15,11.17,31295.0,7.4414,7.4481,7.4348,7.4481,31295.0
2015-07-09 15:20:00,11.16,11.17,11.15,11.15,57673.0,7.4414,7.4481,7.4348,7.4348,57673.0
2015-07-09 15:25:00,11.15,11.16,11.14,11.15,32732.0,7.4348,7.4414,7.4281,7.4348,32732.0
2015-07-09 15:30:00,11.14,11.15,11.12,11.13,125108.0,7.4281,7.4348,7.4148,7.4214,125108.0
2015-07-09 15:35:00,11.13,11.14,11.12,11.13,59474.0,7.4214,7.4281,7.4148,7.4214,59474.0
2015-07-09 15:40:00,11.13,11.16,11.13,11.15,160773.0,7.4214,7.4414,7.4214,7.4348,160773.0
2015-07-09 15:45:00,11.16,11.16,11.14,11.16,82366.0,7.4414,7.4414,7.4281,7.4414,82366.0
2015-07-09 15:50:00,11.16,11.16,11.14,11.14,325059.0,7.4414,7.4414,7.4281,7.4281,325059.0
2015-07-09 15:55:00,11.15,11.16,11.12,11.12,419349.0,7.4348,7.4414,7.4148,7.4148,419349.0
2015-07-10 09:30:00,11.22,11.28,11.2,11.27,302922.0,7.4815,7.5215,7.4681,7.5148,302922.0
2015-07-10 09:35:00,11.26,11.27,11.21,11.23,217367.0,7.5081,7.5148,7.4748,7.4881,217367.0
2015-07-10 09:40:00,11.23,11.24,11.21,11.23,269831.0,7.4881,7.4948,7.4748,7.4881,269831.0
2015-07-10 09:45:00,11.23,11.24,11.21,11.21,344875.0,7.4881,7.4948,7.4748,7.4748,344875.0
2015-07-10 09:50:00,11.22,11.22,11.19,11.2,93223.0,7.4815,7.4815,7.4614,7.4681,93223.0
2015-07-10 09:55:00,11.19,11.2,11.17,11.17,56160.0,7.4614,7.4681,7.4481,7.4481,56160.0
2015-07-10 10:00:00,11.17,11.2,11.17,11.18,105079.0,7.4481,7.4681,7.4481,7.4548,105079.0
2015-07-10 10:05:00,11.18,11.19,11.17,11.17,117787.0,7.4548,7.4614,7.4481,7.4481,117787.0
2015-07-10 10:10:00,11.17,11.17,11.14,11.16,323671.0,7.4481,7.4481,7.4281,7.4414,323671.0
2015-07-10 10:15:00,11.17,11.18,11.16,11.16,95107.0,7.4481,7.4548,7.4414,7.4414,95107.0
2015-07-10 10:20:00,11.16,11.17,11.15,11.16,59008.0,7.4414,7.4481,7.4348,7.4414,59008.0
2015-07-10 10:25:00,11.17,11.17,11.16,11.17,66142.0,7.4481,7.4481,7.4414,7.4481,66142.0
2015-07-10 10:30:00,11.17,11.17,11.16,11.16,89044.0,7.4481,7.4481,7.4414,7.4414,89044.0
2015-07-10 10:35:00,11.16,11.17,11.15,11.15,42354.0,7.4414,7.4481,7.4348,7.4348,42354.0
2015-07-10 10:40:00,11.16,11.16,11.12,11.13,123453.0,7.4414,7.4414,7.4148,7.4214,123453.0
2015-07-10 10:45:00,11.13,11.17,11.13,11.17,37147.0,7.4214,7.4481,7.4214,7.4481,37147.0
2015-07-10 10:50:00,11.17,11.18,11.16,11.17,32510.0,7.4481,7.4548,7.4414,7.4481,32510.0
2015-07-10 10:55:00,11.18,11.2,11.17,11.18,88042.0,7.4548,7.4681,7.4481,7.4548,88042.0
2015-07-10 11:00:00,11.18,11.18,11.17,11.18,55342.0,7.4548,7.4548,7.4481,7.4548,55342.0
2015-07-10 11:05:00,11.18,11.19,11.17,11.19,126618.0,7.4548,7.4614,7.4481,7.4614,126618.0
2015-07-10 11:10:00,11.19,11.19,11.17,11.17,82774.0,7.4614,7.4614,7.4481,7.4481,82774.0
2015-07-10 11:15:00,11.18,11.19,11.17,11.19,47942.0,7.4548,7.4614,7.4481,7.4614,47942.0
2015-07-10 11:20:00,11.19,11.21,11.18,11.2,144271.0,7.4614,7.4748,7.4548,7.4681,144271.0
2015-07-10 11:25:00,11.2,11.21,11.19,11.21,24973.0,7.4681,7.4748,7.4614,7.4748,24973.0
2015-07-10 11:30:00,11.21,11.22,11.2,11.21,80118.0,7.4748,7.4815,7.4681,7.4748,80118.0
2015-07-10 11:35:00,11.21,11.22,11.2,11.22,24122.0,7.4748,7.4815,7.4681,7.4815,24122.0
2015-07-10 11:40:00,11.22,11.23,11.21,11.23,32767.0,7.4815,7.4881,7.4748,7.4881,32767.0
2015-07-10 11:45:00,11.24,11.25,11.23,11.25,107166.0,7.4948,7.5015,7.4881,7.5015,107166.0
2015-07-10 11:50:00,11.25,11.25,11.24,11.24,17140.0,7.5015,7.5015,7.4948,7.4948,17140.0
2015-07-10 11:55:00,11.25,11.25,11.23,11.24,92600.0,7.5015,7.5015,7.4881,7.4948,92600.0
2015-07-10 12:00:00,11.23,11.24,11.21,11.21,40388.0,7.4881,7.4948,7.4748,7.4748,40388.0
2015-07-10 12:05:00,11.22,11.22,11.21,11.21,25514.0,7.4815,7.4815,7.4748,7.4748,25514.0
2015-07-10 12:10:00,11.21,11.22,11.21,11.22,23519.0,7.4748,7.4815,7.4748,7.4815,23519.0
2015-07-10 12:15:00,11.21,11.22,11.2,11.2,28766.0,7.4748,7.4815,7.4681,7.4681,28766.0
2015-07-10 12:20:00,11.21,11.21,11.2,11.21,12198.0,7.4748,7.4748,7.4681,7.4748,12198.0
2015-07-10 12:25:00,11.21,11.21,11.2,11.2,4485.0,7.4748,7.4748,7.4681,7.4681,4485.0
2015-07-10 12:30:00,11.21,11.21,11.18,11.19,106922.0,7.4748,7.4748,7.4548,7.4614,106922.0
2015-07-10 12:35:00,11.19,11.21,11.18,11.21,67882.0,7.4614,7.4748,7.4548,7.4748,67882.0
2015-07-10 12:40:00,11.21,11.22,11.19,11.19,82569.0,7.4748,7.4815,7.4614,7.4614,82569.0
2015-07-10 12:45:00,11.2,11.22,11.19,11.22,34261.0,7.4681,7.4815,7.4614,7.4815,34261.0
2015-07-10 12:50:00,11.21,11.22,11.2,11.2,79363.0,7.4748,7.4815,7.4681,7.4681,79363.0
2015-07-10 12:55:00,11.2,11.2,11.19,11.2,6289.0,7.4681,7.4681,7.4614,7.4681,6289.0
2015-07-10 13:00:00,11.2,11.2,11.18,11.2,58258.0,7.4681,7.4681,7.4548,7.4681,58258.0
2015-07-10 13:05:00,11.2,11.21,11.19,11.21,83530.0,7.4681,7.4748,7.4614,7.4748,83530.0
2015-07-10 13:10:00,11.2,11.21,11.19,11.21,34258.0,7.4681,7.4748,7.4614,7.4748,34258.0
2015-07-10 13:15:00,11.21,11.21,11.19,11.21,28457.0,7.4748,7.4748,7.4614,7.4748,28457.0
2015-07-10 13:20:00,11.21,11.21,11.2,11.21,20496.0,7.4748,7.4748,7.4681,7.4748,20496.0
2015-07-10 13:25:00,11.21,11.21,11.2,11.2,22631.0,7.4748,7.4748,7.4681,7.4681,22631.0
2015-07-10 13:30:00,11.21,11.21,11.19,11.2,60016.0,7.4748,7.4748,7.4614,7.4681,60016.0
2015-07-10 13:35:00,11.2,11.2,11.19,11.2,6118.0,7.4681,7.4681,7.4614,7.4681,6118.0
2015-07-10 13:40:00,11.19,11.2,11.19,11.2,11999.0,7.4614,7.4681,7.4614,7.4681,11999.0
2015-07-10 13:45:00,11.2,11.2,11.18,11.18,65436.0,7.4681,7.4681,7.4548,7.4548,65436.0
2015-07-10 13:50:00,11.19,11.19,11.18,11.19,10259.0,7.4614,7.4614,7.4548,7.4614,10259.0
2015-07-10 13:55:00,11.19,11.19,11.17,11.19,57495.0,7.4614,7.4614,7.4481,7.4614,57495.0
2015-07-10 14:00:00,11.19,11.2,11.18,11.2,62196.0,7.4614,7.4681,7.4548,7.4681,62196.0
2015-07-10 14:05:00,11.2,11.2,11.18,11.19,48996.0,7.4681,7.4681,7.4548,7.4614,48996.0
2015-07-10 14:10:00,11.19,11.2,11.18,11.2,52969.0,7.4614,7.4681,7.4548,7.4681,52969.0
2015-07-10 14:15:00,11.2,11.2,11.19,11.2,35935.0,7.4681,7.4681,7.4614,7.4681,35935.0
2015-07-10 14:20:00,11.2,11.2,11.19,11.19,43951.0,7.4681,7.4681,7.4614,7.4614,43951.0
2015-07-10 14:25:00,11.2,11.2,11.19,11.2,20688.0,7.4681,7.4681,7.4614,7.4681,20688.0
2015-07-10 14:30:00,11.19,11.22,11.19,11.21,98494.0,7.4614,7.4815,7.4614,7.4748,98494.0
2015-07-10 14:35:00,11.21,11.22,11.21,11.21,50228.0,7.4748,7.4815,7.4748,7.4748,50228.0
2015-07-10 14:40:00,11.22,11.22,11.21,11.21,7626.0,7.4815,7.4815,7.4748,7.4748,7626.0
2015-07-10 14:45:00,11.21,11.22,11.21,11.22,25550.0,7.4748,7.4815,7.4748,7.4815,25550.0
2015-07-10 14:50:00,11.21,11.22,11.21,11.21,29001.0,7.4748,7.4815,7.4748,7.4748,29001.0
2015-07-10 14:55:00,11.21,11.23,11.21,11.23,36375.0,7.4748,7.4881,7.4748,7.4881,36375.0
2015-07-10 15:00:00,11.23,11.24,11.22,11.23,92710.0,7.4881,7.4948,7.4815,7.4881,92710.0
2015-07-10 15:05:00,11.23,11.23,11.22,11.23,16590.0,7.4881,7.4881,7.4815,7.4881,16590.0
2015-07-10 15:10:00,11.23,11.24,11.22,11.24,61647.0,7.4881,7.4948,7.4815,7.4948,61647.0
2015-07-10 15:15:00,11.24,11.25,11.23,11.25,66890.0,7.4948,7.5015,7.4881,7.5015,66890.0
2015-07-10 15:20:00,11.25,11.25,11.23,11.23,66037.0,7.5015,7.5015,7.4881,7.4881,66037.0
2015-07-10 15:25:00,11.24,11.24,11.22,11.22,28242.0,7.4948,7.4948,7.4815,7.4815,28242.0
2015-07-10 15:30:00,11.22,11.23,11.22,11.23,45832.0,7.4815,7.4881,7.4815,7.4881,45832.0
2015-07-10 15:35:00,11.23,11.23,11.22,11.23,33935.0,7.4881,7.4881,7.4815,7.4881,33935.0
2015-07-10 15:40:00,11.23,11.24,11.22,11.24,117755.0,7.4881,7.4948,7.4815,7.4948,117755.0
2015-07-10 15:45:00,11.24,11.24,11.23,11.24,73977.0,7.4948,7.4948,7.4881,7.4948,73977.0
2015-07-10 15:50:00,11.24,11.24,11.22,11.23,264905.0,7.4948,7.4948,7.4815,7.4881,264905.0
2015-07-10 15:55:00,11.23,11.23,11.21,11.21,641820.0,7.4881,7.4881,7.4748,7.4748,641820.0
2015-07-13 09:30:00,11.31,11.34,11.28,11.32,217220.0,7.5415,7.5615,7.5215,7.5481,217220.0
2015-07-13 09:35:00,11.33,11.34,11.27,11.29,160127.0,7.5548,7.5615,7.5148,7.5281,160127.0
2015-07-13 09:40:00,11.29,11.3,11.26,11.29,167572.0,7.5281,7.5348,7.5081,7.5281,167572.0
2015-07-13 09:45:00,11.29,11.31,11.29,11.3,73656.0,7.5281,7.5415,7.5281,7.5348,73656.0
2015-07-13 09:50:00,11.3,11.32,11.29,11.3,64888.0,7.5348,7.5481,7.5281,7.5348,64888.0
2015-07-13 09:55:00,11.3,11.3,11.29,11.29,39194.0,7.5348,7.5348,7.5281,7.5281,39194.0
2015-07-13 10:00:00,11.29,11.31,11.28,11.28,66906.0,7.5281,7.5415,7.5215,7.5215,66906.0
2015-07-13 10:05:00,11.29,11.29,11.27,11.28,50007.0,7.5281,7.5281,7.5148,7.5215,50007.0
2015-07-13 10:10:00,11.28,11.28,11.26,11.28,74551.0,7.5215,7.5215,7.5081,7.5215,74551.0
2015-07-13 10:15:00,11.28,11.29,11.27,11.29,13855.0,7.5215,7.5281,7.5148,7.5281,13855.0
2015-07-13 10:20:00,11.29,11.3,11.28,11.29,534500.0,7.5281,7.5348,7.5215,7.5281,534500.0
2015-07-13 10:25:00,11.29,11.31,11.28,11.29,213860.0,7.5281,7.5415,7.5215,7.5281,213860.0
2015-07-13 10:30:00,11.3,11.32,11.29,11.32,72497.0,7.5348,7.5481,7.5281,7.5481,72497.0
2015-07-13 10:35:00,11.31,11.32,11.3,11.32,39856.0,7.5415,7.5481,7.5348,7.5481,39856.0
2015-07-13 10:40:00,11.32,11.32,11.31,11.32,8602.0,7.5481,7.5481,7.5415,7.5481,8602.0
2015-07-13 10:45:00,11.32,11.32,11.31,11.32,50186.0,7.5481,7.5481,7.5415,7.5481,50186.0
2015-07-13 10:50:00,11.32,11.33,11.31,11.33,19229.0,7.5481,7.5548,7.5415,7.5548,19229.0
2015-07-13 10:55:00,11.33,11.34,11.32,11.34,20959.0,7.5548,7.5615,7.5481,7.5615,20959.0
2015-07-13 11:00:00,11.34,11.35,11.32,11.32,119979.0,7.5615,7.5681,7.5481,7.5481,119979.0
2015-07-13 11:05:00,11.33,11.33,11.31,11.32,30260.0,7.5548,7.5548,7.5415,7.5481,30260.0
2015-07-13 11:10:00,11.32,11.33,11.29,11.29,70133.0,7.5481,7.5548,7.5281,7.5281,70133.0
2015-07-13 11:15:00,11.3,11.31,11.29,11.3,32764.0,7.5348,7.5415,7.5281,7.5348,32764.0
2015-07-13 11:20:00,11.3,11.32,11.3,11.32,43110.0,7.5348,7.5481,7.5348,7.5481,43110.0
2015-07-13 11:25:00,11.31,11.32,11.31,11.32,37021.0,7.5415,7.5481,7.5415,7.5481,37021.0
2015-07-13 11:30:00,11.32,11.33,11.31,11.33,28832.0,7.5481,7.5548,7.5415,7.5548,28832.0
2015-07-13 11:35:00,11.34,11.34,11.32,11.32,55020.0,7.5615,7.5615,7.5481,7.5481,55020.0
2015-07-13 11:40:00,11.33,11.33,11.31,11.31,26617.0,7.5548,7.5548,7.5415,7.5415,26617.0
2015-07-13 11:45:00,11.32,11.32,11.31,11.31,17258.0,7.5481,7.5481,7.5415,7.5415,17258.0
2015-07-13 11:50:00,11.32,11.33,11.31,11.32,38631.0,7.5481,7.5548,7.5415,7.5481,38631.0
2015-07-13 11:55:00,11.32,11.33,11.31,11.31,25911.0,7.5481,7.5548,7.5415,7.5415,25911.0
2015-07-13 12:00:00,11.32,11.33,11.31,11.33,48458.0,7.5481,7.5548,7.5415,7.5548,48458.0
2015-07-13 12:05:00,11.33,11.33,11.32,11.33,22226.0,7.5548,7.5548,7.5481,7.5548,22226.0
2015-07-13 12:10:00,11.33,11.33,11.32,11.33,25942.0,7.5548,7.5548,7.5481,7.5548,25942.0
2015-07-13 12:15:00,11.33,11.33,11.31,11.31,50120.0,7.5548,7.5548,7.5415,7.5415,50120.0
2015-07-13 12:20:00,11.31,11.32,11.31,11.32,10304.0,7.5415,7.5481,7.5415,7.5481,10304.0
2015-07-13 12:25:00,11.32,11.32,11.31,11.31,15222.0,7.5481,7.5481,7.5415,7.5415,15222.0
2015-07-13 12:30:00,11.32,11.32,11.31,11.31,11830.0,7.5481,7.5481,7.5415,7.5415,11830.0
2015-07-13 12:35:00,11.32,11.32,11.3,11.3,20281.0,7.5481,7.5481,7.5348,7.5348,20281.0
2015-07-13 12:40:00,11.3,11.32,11.3,11.32,60189.0,7.5348,7.5481,7.5348,7.5481,60189.0
2015-07-13 12:45:00,11.32,11.32,11.3,11.3,45507.0,7.5481,7.5481,7.5348,7.5348,45507.0
2015-07-13 12:50:00,11.31,11.31,11.29,11.29,32624.0,7.5415,7.5415,7.5281,7.5281,32624.0
2015-07-13 12:55:00,11.29,11.3,11.29,11.29,15859.0,7.5281,7.5348,7.5281,7.5281,15859.0
2015-07-13 13:00:00,11.29,11.31,11.29,11.31,52912.0,7.5281,7.5415,7.5281,7.5415,52912.0
2015-07-13 13:05:00,11.31,11.31,11.3,11.3,31203.0,7.5415,7.5415,7.5348,7.5348,31203.0
2015-07-13 13:10:00,11.31,11.31,11.3,11.3,21958.0,7.5415,7.5415,7.5348,7.5348,21958.0
2015-07-13 13:15:00,11.3,11.32,11.3,11.32,28906.0,7.5348,7.5481,7.5348,7.5481,28906.0
2015-07-13 13:20:00,11.32,11.32,11.31,11.32,23431.0,7.5481,7.5481,7.5415,7.5481,23431.0
2015-07-13 13:25:00,11.32,11.32,11.31,11.32,37680.0,7.5481,7.5481,7.5415,7.5481,37680.0
2015-07-13 13:30:00,11.32,11.32,11.3,11.31,43092.0,7.5481,7.5481,7.5348,7.5415,43092.0
2015-07-13 13:35:00,11.31,11.33,11.3,11.33,85385.0,7.5415,7.5548,7.5348,7.5548,85385.0
2015-07-13 13:40:00,11.33,11.33,11.31,11.33,183083.0,7.5548,7.5548,7.5415,7.5548,183083.0
2015-07-13 13:45:00,11.33,11.33,11.32,11.33,46108.0,7.5548,7.5548,7.5481,7.5548,46108.0
2015-07-13 13:50:00,11.32,11.33,11.31,11.31,25527.0,7.5481,7.5548,7.5415,7.5415,25527.0
2015-07-13 13:55:00,11.32,11.32,11.3,11.32,46601.0,7.5481,7.5481,7.5348,7.5481,46601.0
2015-07-13 14:00:00,11.32,11.33,11.31,11.32,61459.0,7.5481,7.5548,7.5415,7.5481,61459.0
2015-07-13 14:05:00,11.32,11.32,11.31,11.32,10781.0,7.5481,7.5481,7.5415,7.5481,10781.0
2015-07-13 14:10:00,11.32,11.32,11.31,11.31,16908.0,7.5481,7.5481,7.5415,7.5415,16908.0
2015-07-13 14:15:00,11.32,11.32,11.31,11.31,13270.0,7.5481,7.5481,7.5415,7.5415,13270.0
2015-07-13 14:20:00,11.31,11.32,11.31,11.32,25680.0,7.5415,7.5481,7.5415,7.5481,25680.0
2015-07-13 14:25:00,11.32,11.32,11.31,11.31,18308.0,7.5481,7.5481,7.5415,7.5415,18308.0
2015-07-13 14:30:00,11.31,11.32,11.3,11.32,133934.0,7.5415,7.5481,7.5348,7.5481,133934.0
2015-07-13 14:35:00,11.32,11.32,11.31,11.32,13335.0,7.5481,7.5481,7.5415,7.5481,13335.0
2015-07-13 14:40:00,11.32,11.33,11.31,11.32,125165.0,7.5481,7.5548,7.5415,7.5481,125165.0
2015-07-13 14:45:00,11.32,11.32,11.31,11.32,32435.0,7.5481,7.5481,7.5415,7.5481,32435.0
2015-07-13 14:50:00,11.32,11.34,11.32,11.34,204397.0,7.5481,7.5615,7.5481,7.5615,204397.0
2015-07-13 14:55:00,11.34,11.37,11.33,11.37,124265.0,7.5615,7.5815,7.5548,7.5815,124265.0
2015-07-13 15:00:00,11.37,11.37,11.36,11.37,21641.0,7.5815,7.5815,7.5748,7.5815,21641.0
2015-07-13 15:05:00,11.37,11.37,11.34,11.35,229459.0,7.5815,7.5815,7.5615,7.5681,229459.0
2015-07-13 15:10:00,11.34,11.35,11.32,11.34,162267.0,7.5615,7.5681,7.5481,7.5615,162267.0
2015-07-13 15:15:00,11.34,11.35,11.33,11.34,86625.0,7.5615,7.5681,7.5548,7.5615,86625.0
2015-07-13 15:20:00,11.34,11.35,11.33,11.35,99613.0,7.5615,7.5681,7.5548,7.5681,99613.0
2015-07-13 15:25:00,11.36,11.36,11.34,11.35,156685.0,7.5748,7.5748,7.5615,7.5681,156685.0
2015-07-13 15:30:00,11.35,11.36,11.34,11.35,68798.0,7.5681,7.5748,7.5615,7.5681,68798.0
2015-07-13 15:35:00,11.35,11.36,11.34,11.35,50225.0,7.5681,7.5748,7.5615,7.5681,50225.0
2015-07-13 15:40:00,11.36,11.36,11.35,11.36,32823.0,7.5748,7.5748,7.5681,7.5748,32823.0
2015-07-13 15:45:00,11.36,11.36,11.35,11.36,48655.0,7.5748,7.5748,7.5681,7.5748,48655.0
2015-07-13 15:50:00,11.36,11.36,11.35,11.36,55615.0,7.5748,7.5748,7.5681,7.5748,55615.0
2015-07-13 15:55:00,11.36,11.36,11.35,11.36,269296.0,7.5748,7.5748,7.5681,7.5748,269296.0
2015-07-14 09:30:00,11.33,11.36,11.26,11.29,244893.0,7.5548,7.5748,7.5081,7.5281,244893.0
2015-07-14 09:35:00,11.29,11.32,11.28,11.31,59451.0,7.5281,7.5481,7.5215,7.5415,59451.0
2015-07-14 09:40:00,11.31,11.31,11.28,11.31,119325.0,7.5415,7.5415,7.5215,7.5415,119325.0
2015-07-14 09:45:00,11.31,11.33,11.3,11.33,165833.0,7.5415,7.5548,7.5348,7.5548,165833.0
2015-07-14 09:50:00,11.32,11.34,11.32,11.32,90048.0,7.5481,7.5615,7.5481,7.5481,90048.0
2015-07-14 09:55:00,11.33,11.34,11.31,11.33,206881.0,7.5548,7.5615,7.5415,7.5548,206881.0
2015-07-14 10:00:00,11.33,11.33,11.32,11.33,7544.0,7.5548,7.5548,7.5481,7.5548,7544.0
2015-07-14 10:05:00,11.33,11.34,11.32,11.33,55132.0,7.5548,7.5615,7.5481,7.5548,55132.0
2015-07-14 10:10:00,11.32,11.35,11.32,11.35,38298.0,7.5481,7.5681,7.5481,7.5681,38298.0
2015-07-14 10:15:00,11.35,11.35,11.33,11.34,61281.0,7.5681,7.5681,7.5548,7.5615,61281.0
2015-07-14 10:20:00,11.35,11.37,11.33,11.35,124663.0,7.5681,7.5815,7.5548,7.5681,124663.0
2015-07-14 10:25:00,11.35,11.37,11.34,11.37,56479.0,7.5681,7.5815,7.5615,7.5815,56479.0
2015-07-14 10:30:00,11.37,11.38,11.35,11.37,182804.0,7.5815,7.5881,7.5681,7.5815,182804.0
2015-07-14 10:35:00,11.37,11.39,11.36,11.37,86585.0,7.5815,7.5948,7.5748,7.5815,86585.0
2015-07-14 10:40:00,11.38,11.38,11.37,11.38,13250.0,7.5881,7.5881,7.5815,7.5881,13250.0
2015-07-14 10:45:00,11.38,11.38,11.36,11.37,57687.0,7.5881,7.5881,7.5748,7.5815,57687.0
2015-07-14 10:50:00,11.37,11.38,11.36,11.38,42954.0,7.5815,7.5881,7.5748,7.5881,42954.0
2015-07-14 10:55:00,11.38,11.38,11.36,11.38,235095.0,7.5881,7.5881,7.5748,7.5881,235095.0
2015-07-14 11:00:00,11.37,11.39,11.37,11.39,67750.0,7.5815,7.5948,7.5815,7.5948,67750.0
2015-07-14 11:05:00,11.38,11.4,11.38,11.4,83931.0,7.5881,7.6015,7.5881,7.6015,83931.0
2015-07-14 11:10:00,11.4,11.42,11.39,11.42,84740.0,7.6015,7.6148,7.5948,7.6148,84740.0
2015-07-14 11:15:00,11.42,11.43,11.41,11.43,43050.0,7.6148,7.6215,7.6081,7.6215,43050.0
2015-07-14 11:20:00,11.43,11.44,11.42,11.44,40682.0,7.6215,7.6281,7.6148,7.6281,40682.0
2015-07-14 11:25:00,11.44,11.44,11.43,11.44,55492.0,7.6281,7.6281,7.6215,7.6281,55492.0
2015-07-14 11:30:00,11.44,11.44,11.42,11.43,156761.0,7.6281,7.6281,7.6148,7.6215,156761.0
2015-07-14 11:35:00,11.43,11.43,11.4,11.41,133475.0,7.6215,7.6215,7.6015,7.6081,133475.0
2015-07-14 11:40:00,11.41,11.41,11.38,11.38,57328.0,7.6081,7.6081,7.5881,7.5881,57328.0
2015-07-14 11:45:00,11.38,11.4,11.38,11.4,69754.0,7.5881,7.6015,7.5881,7.6015,69754.0
2015-07-14 11:50:00,11.39,11.41,11.39,11.4,51972.0,7.5948,7.6081,7.5948,7.6015,51972.0
2015-07-14 11:55:00,11.4,11.4,11.38,11.38,54392.0,7.6015,7.6015,7.5881,7.5881,54392.0
2015-07-14 12:00:00,11.38,11.39,11.38,11.38,47436.0,7.5881,7.5948,7.5881,7.5881,47436.0
2015-07-14 12:05:00,11.38,11.39,11.36,11.37,31960.0,7.5881,7.5948,7.5748,7.5815,31960.0
2015-07-14 12:10:00,11.37,11.38,11.36,11.38,31706.0,7.5815,7.5881,7.5748,7.5881,31706.0
2015-07-14 12:15:00,11.37,11.39,11.37,11.38,250068.0,7.5815,7.5948,7.5815,7.5881,250068.0
2015-07-14 12:20:00,11.38,11.4,11.37,11.38,318331.0,7.5881,7.6015,7.5815,7.5881,318331.0
2015-07-14 12:25:00,11.38,11.38,11.37,11.37,8122.0,7.5881,7.5881,7.5815,7.5815,8122.0
2015-07-14 12:30:00,11.38,11.38,11.36,11.37,50932.0,7.5881,7.5881,7.5748,7.5815,50932.0
2015-07-14 12:35:00,11.37,11.38,11.37,11.38,13140.0,7.5815,7.5881,7.5815,7.5881,13140.0
2015-07-14 12:40:00,11.38,11.38,11.37,11.38,5562.0,7.5881,7.5881,7.5815,7.5881,5562.0
2015-07-14 12:45:00,11.37,11.38,11.35,11.36,24307.0,7.5815,7.5881,7.5681,7.5748,24307.0
2015-07-14 12:50:00,11.36,11.37,11.35,11.36,38179.0,7.5748,7.5815,7.5681,7.5748,38179.0
2015-07-14 12:55:00,11.36,11.38,11.36,11.38,29304.0,7.5748,7.5881,7.5748,7.5881,29304.0
2015-07-14 13:00:00,11.37,11.38,11.36,11.36,20010.0,7.5815,7.5881,7.5748,7.5748,20010.0
2015-07-14 13:05:00,11.37,11.37,11.36,11.37,3954.0,7.5815,7.5815,7.5748,7.5815,3954.0
2015-07-14 13:10:00,11.37,11.38,11.36,11.38,31935.0,7.5815,7.5881,7.5748,7.5881,31935.0
2015-07-14 13:15:00,11.38,11.38,11.37,11.38,9663.0,7.5881,7.5881,7.5815,7.5881,9663.0
2015-07-14 13:20:00,11.37,11.38,11.37,11.38,10363.0,7.5815,7.5881,7.5815,7.5881,10363.0
2015-07-14 13:25:00,11.38,11.39,11.37,11.38,16242.0,7.5881,7.5948,7.5815,7.5881,16242.0
2015-07-14 13:30:00,11.38,11.39,11.38,11.38,3400.0,7.5881,7.5948,7.5881,7.5881,3400.0
2015-07-14 13:35:00,11.38,11.4,11.38,11.4,27763.0,7.5881,7.6015,7.5881,7.6015,27763.0
2015-07-14 13:40:00,11.4,11.4,11.39,11.39,5892.0,7.6015,7.6015,7.5948,7.5948,5892.0
2015-07-14 13:45:00,11.39,11.41,11.39,11.41,18733.0,7.5948,7.6081,7.5948,7.6081,18733.0
2015-07-14 13:50:00,11.4,11.41,11.39,11.39,60892.0,7.6015,7.6081,7.5948,7.5948,60892.0
2015-07-14 13:55:00,11.4,11.4,11.39,11.39,7965.0,7.6015,7.6015,7.5948,7.5948,7965.0
2015-07-14 14:00:00,11.39,11.4,11.38,11.38,23555.0,7.5948,7.6015,7.5881,7.5881,23555.0
2015-07-14 14:05:00,11.38,11.39,11.38,11.38,24881.0,7.5881,7.5948,7.5881,7.5881,24881.0
2015-07-14 14:10:00,11.38,11.39,11.38,11.38,4584.0,7.5881,7.5948,7.5881,7.5881,4584.0
2015-07-14 14:15:00,11.38,11.4,11.38,11.4,57383.0,7.5881,7.6015,7.5881,7.6015,57383.0
2015-07-14 14:20:00,11.4,11.4,11.39,11.39,8043.0,7.6015,7.6015,7.5948,7.5948,8043.0
2015-07-14 14:25:00,11.4,11.41,11.39,11.4,26995.0,7.6015,7.6081,7.5948,7.6015,26995.0
2015-07-14 14:30:00,11.41,11.42,11.4,11.4,108053.0,7.6081,7.6148,7.6015,7.6015,108053.0
2015-07-14 14:35:00,11.4,11.41,11.4,11.41,6543.0,7.6015,7.6081,7.6015,7.6081,6543.0
2015-07-14 14:40:00,11.41,11.41,11.4,11.4,8282.0,7.6081,7.6081,7.6015,7.6015,8282.0
2015-07-14 14:45:00,11.41,11.41,11.4,11.41,11923.0,7.6081,7.6081,7.6015,7.6081,11923.0
2015-07-14 14:50:00,11.41,11.41,11.4,11.41,8621.0,7.6081,7.6081,7.6015,7.6081,8621.0
2015-07-14 14:55:00,11.41,11.41,11.4,11.41,9564.0,7.6081,7.6081,7.6015,7.6081,9564.0
2015-07-14 15:00:00,11.41,11.43,11.4,11.43,117715.0,7.6081,7.6215,7.6015,7.6215,117715.0
2015-07-14 15:05:00,11.43,11.43,11.42,11.43,10800.0,7.6215,7.6215,7.6148,7.6215,10800.0
2015-07-14 15:10:00,11.43,11.43,11.42,11.43,11481.0,7.6215,7.6215,7.6148,7.6215,11481.0
2015-07-14 15:15:00,11.43,11.43,11.42,11.42,16280.0,7.6215,7.6215,7.6148,7.6148,16280.0
2015-07-14 15:20:00,11.42,11.43,11.41,11.42,82433.0,7.6148,7.6215,7.6081,7.6148,82433.0
2015-07-14 15:25:00,11.42,11.42,11.41,11.41,25572.0,7.6148,7.6148,7.6081,7.6081,25572.0
2015-07-14 15:30:00,11.42,11.42,11.41,11.42,15548.0,7.6148,7.6148,7.6081,7.6148,15548.0
2015-07-14 15:35:00,11.42,11.42,11.41,11.42,20978.0,7.6148,7.6148,7.6081,7.6148,20978.0
2015-07-14 15:40:00,11.42,11.42,11.41,11.42,19789.0,7.6148,7.6148,7.6081,7.6148,19789.0
2015-07-14 15:45:00,11.42,11.42,11.41,11.42,27293.0,7.6148,7.6148,7.6081,7.6148,27293.0
2015-07-14 15:50:00,11.42,11.46,11.41,11.44,638358.0,7.6148,7.6415,7.6081,7.6281,638358.0
2015-07-14 15:55:00,11.44,11.45,11.43,11.44,388128.0,7.6281,7.6348,7.6215,7.6281,388128.0
2015-07-15 09:30:00,11.5,11.51,11.42,11.5,373293.0,7.6682,7.6748,7.6148,7.6682,373293.0
2015-07-15 09:35:00,11.5,11.53,11.49,11.52,398382.0,7.6682,7.6882,7.6615,7.6815,398382.0
2015-07-15 09:40:00,11.52,11.55,11.51,11.52,372253.0,7.6815,7.7015,7.6748,7.6815,372253.0
2015-07-15 09:45:00,11.51,11.53,11.5,11.5,363672.0,7.6748,7.6882,7.6682,7.6682,363672.0
2015-07-15 09:50:00,11.51,11.52,11.48,11.51,172600.0,7.6748,7.6815,7.6548,7.6748,172600.0
2015-07-15 09:55:00,11.5,11.53,11.5,11.53,66904.0,7.6682,7.6882,7.6682,7.6882,66904.0
2015-07-15 10:00:00,11.53,11.53,11.5,11.51,23062.0,7.6882,7.6882,7.6682,7.6748,23062.0
2015-07-15 10:05:00,11.51,11.52,11.5,11.52,67297.0,7.6748,7.6815,7.6682,7.6815,67297.0
2015-07-15 10:10:00,11.52,11.53,11.51,11.53,48141.0,7.6815,7.6882,7.6748,7.6882,48141.0
2015-07-15 10:15:00,11.53,11.55,11.52,11.55,58158.0,7.6882,7.7015,7.6815,7.7015,58158.0
2015-07-15 10:20:00,11.55,11.55,11.52,11.53,96241.0,7.7015,7.7015,7.6815,7.6882,96241.0
2015-07-15 10:25:00,11.54,11.55,11.52,11.55,91007.0,7.6948,7.7015,7.6815,7.7015,91007.0
2015-07-15 10:30:00,11.54,11.55,11.53,11.55,194801.0,7.6948,7.7015,7.6882,7.7015,194801.0
2015-07-15 10:35:00,11.54,11.55,11.54,11.54,26238.0,7.6948,7.7015,7.6948,7.6948,26238.0
2015-07-15 10:40:00,11.54,11.55,11.52,11.53,66112.0,7.6948,7.7015,7.6815,7.6882,66112.0
2015-07-15 10:45:00,11.52,11.53,11.52,11.53,27659.0,7.6815,7.6882,7.6815,7.6882,27659.0
2015-07-15 10:50:00,11.53,11.55,11.52,11.55,52776.0,7.6882,7.7015,7.6815,7.7015,52776.0
2015-07-15 10:55:00,11.54,11.56,11.53,11.54,104092.0,7.6948,7.7082,7.6882,7.6948,104092.0
2015-07-15 11:00:00,11.54,11.54,11.53,11.54,27587.0,7.6948,7.6948,7.6882,7.6948,27587.0
2015-07-15 11:05:00,11.53,11.55,11.53,11.55,53489.0,7.6882,7.7015,7.6882,7.7015,53489.0
2015-07-15 11:10:00,11.55,11.55,11.54,11.54,111659.0,7.7015,7.7015,7.6948,7.6948,111659.0
2015-07-15 11:15:00,11.54,11.57,11.54,11.57,125652.0,7.6948,7.7148,7.6948,7.7148,125652.0
2015-07-15 11:20:00,11.57,11.59,11.56,11.59,119305.0,7.7148,7.7282,7.7082,7.7282,119305.0
2015-07-15 11:25:00,11.59,11.59,11.57,11.58,81809.0,7.7282,7.7282,7.7148,7.7215,81809.0
2015-07-15 11:30:00,11.57,11.58,11.56,11.56,132381.0,7.7148,7.7215,7.7082,7.7082,132381.0
2015-07-15 11:35:00,11.57,11.57,11.55,11.57,93805.0,7.7148,7.7148,7.7015,7.7148,93805.0
2015-07-15 11:40:00,11.57,11.58,11.56,11.58,39229.0,7.7148,7.7215,7.7082,7.7215,39229.0
2015-07-15 11:45:00,11.58,11.58,11.56,11.56,55618.0,7.7215,7.7215,7.7082,7.7082,55618.0
2015-07-15 11:50:00,11.57,11.57,11.55,11.55,135083.0,7.7148,7.7148,7.7015,7.7015,135083.0
2015-07-15 11:55:00,11.55,11.56,11.55,11.56,79596.0,7.7015,7.7082,7.7015,7.7082,79596.0
2015-07-15 12:00:00,11.56,11.56,11.55,11.56,21467.0,7.7082,7.7082,7.7015,7.7082,21467.0
2015-07-15 12:05:00,11.56,11.57,11.55,11.55,140732.0,7.7082,7.7148,7.7015,7.7015,140732.0
2015-07-15 12:10:00,11.55,11.56,11.54,11.55,108519.0,7.7015,7.7082,7.6948,7.7015,108519.0
2015-07-15 12:15:00,11.55,11.56,11.55,11.56,124763.0,7.7015,7.7082,7.7015,7.7082,124763.0
2015-07-15 12:20:00,11.56,11.57,11.55,11.57,80881.0,7.7082,7.7148,7.7015,7.7148,80881.0
2015-07-15 12:25:00,11.57,11.58,11.56,11.58,45257.0,7.7148,7.7215,7.7082,7.7215,45257.0
2015-07-15 12:30:00,11.58,11.58,11.57,11.58,121204.0,7.7215,7.7215,7.7148,7.7215,121204.0
2015-07-15 12:35:00,11.57,11.58,11.57,11.58,12389.0,7.7148,7.7215,7.7148,7.7215,12389.0
2015-07-15 12:40:00,11.58,11.59,11.57,11.59,36233.0,7.7215,7.7282,7.7148,7.7282,36233.0
2015-07-15 12:45:00,11.59,11.59,11.57,11.58,50155.0,7.7282,7.7282,7.7148,7.7215,50155.0
2015-07-15 12:50:00,11.58,11.58,11.56,11.58,50438.0,7.7215,7.7215,7.7082,7.7215,50438.0
2015-07-15 12:55:00,11.58,11.58,11.57,11.58,14593.0,7.7215,7.7215,7.7148,7.7215,14593.0
2015-07-15 13:00:00,11.58,11.58,11.56,11.58,71389.0,7.7215,7.7215,7.7082,7.7215,71389.0
2015-07-15 13:05:00,11.58,11.59,11.57,11.59,27778.0,7.7215,7.7282,7.7148,7.7282,27778.0
2015-07-15 13:10:00,11.59,11.59,11.58,11.59,12326.0,7.7282,7.7282,7.7215,7.7282,12326.0
2015-07-15 13:15:00,11.58,11.6,11.58,11.6,33316.0,7.7215,7.7348,7.7215,7.7348,33316.0
2015-07-15 13:20:00,11.6,11.6,11.59,11.6,8900.0,7.7348,7.7348,7.7282,7.7348,8900.0
2015-07-15 13:25:00,11.6,11.6,11.58,11.59,55451.0,7.7348,7.7348,7.7215,7.7282,55451.0
2015-07-15 13:30:00,11.59,11.6,11.58,11.6,32859.0,7.7282,7.7348,7.7215,7.7348,32859.0
2015-07-15 13:35:00,11.6,11.6,11.58,11.59,55773.0,7.7348,7.7348,7.7215,7.7282,55773.0
2015-07-15 13:40:00,11.59,11.6,11.58,11.59,25044.0,7.7282,7.7348,7.7215,7.7282,25044.0
2015-07-15 13:45:00,11.6,11.6,11.58,11.6,195184.0,7.7348,7.7348,7.7215,7.7348,195184.0
2015-07-15 13:50:00,11.6,11.6,11.57,11.59,575381.0,7.7348,7.7348,7.7148,7.7282,575381.0
2015-07-15 13:55:00,11.59,11.6,11.58,11.6,122990.0,7.7282,7.7348,7.7215,7.7348,122990.0
2015-07-15 14:00:00,11.6,11.61,11.59,11.61,38473.0,7.7348,7.7415,7.7282,7.7415,38473.0
2015-07-15 14:05:00,11.61,11.61,11.59,11.6,68882.0,7.7415,7.7415,7.7282,7.7348,68882.0
2015-07-15 14:10:00,11.6,11.6,11.58,11.59,28167.0,7.7348,7.7348,7.7215,7.7282,28167.0
2015-07-15 14:15:00,11.59,11.6,11.58,11.59,43082.0,7.7282,7.7348,7.7215,7.7282,43082.0
2015-07-15 14:20:00,11.59,11.59,11.58,11.59,25108.0,7.7282,7.7282,7.7215,7.7282,25108.0
2015-07-15 14:25:00,11.59,11.59,11.58,11.59,11785.0,7.7282,7.7282,7.7215,7.7282,11785.0
2015-07-15 14:30:00,11.59,11.59,11.57,11.58,53546.0,7.7282,7.7282,7.7148,7.7215,53546.0
2015-07-15 14:35:00,11.57,11.58,11.55,11.57,685011.0,7.7148,7.7215,7.7015,7.7148,685011.0
2015-07-15 14:40:00,11.57,11.57,11.54,11.54,30171.0,7.7148,7.7148,7.6948,7.6948,30171.0
2015-07-15 14:45:00,11.55,11.55,11.54,11.54,29217.0,7.7015,7.7015,7.6948,7.6948,29217.0
2015-07-15 14:50:00,11.54,11.55,11.53,11.53,35276.0,7.6948,7.7015,7.6882,7.6882,35276.0
2015-07-15 14:55:00,11.54,11.54,11.53,11.54,25329.0,7.6948,7.6948,7.6882,7.6948,25329.0
2015-07-15 15:00:00,11.54,11.55,11.53,11.54,93946.0,7.6948,7.7015,7.6882,7.6948,93946.0
2015-07-15 15:05:00,11.54,11.55,11.54,11.54,30872.0,7.6948,7.7015,7.6948,7.6948,30872.0
2015-07-15 15:10:00,11.55,11.55,11.54,11.54,22181.0,7.7015,7.7015,7.6948,7.6948,22181.0
2015-07-15 15:15:00,11.54,11.55,11.54,11.54,30616.0,7.6948,7.7015,7.6948,7.6948,30616.0
2015-07-15 15:20:00,11.54,11.55,11.53,11.54,48221.0,7.6948,7.7015,7.6882,7.6948,48221.0
2015-07-15 15:25:00,11.54,11.55,11.53,11.55,95594.0,7.6948,7.7015,7.6882,7.7015,95594.0
2015-07-15 15:30:00,11.55,11.57,11.54,11.57,125776.0,7.7015,7.7148,7.6948,7.7148,125776.0
2015-07-15 15:35:00,11.57,11.57,11.56,11.57,29433.0,7.7148,7.7148,7.7082,7.7148,29433.0
2015-07-15 15:40:00,11.57,11.57,11.56,11.57,65231.0,7.7148,7.7148,7.7082,7.7148,65231.0
2015-07-15 15:45:00,11.57,11.57,11.54,11.55,310198.0,7.7148,7.7148,7.6948,7.7015,310198.0
2015-07-15 15:50:00,11.55,11.56,11.54,11.55,249888.0,7.7015,7.7082,7.6948,7.7015,249888.0
2015-07-15 15:55:00,11.55,11.55,11.53,11.54,504278.0,7.7015,7.7015,7.6882,7.6948,504278.0
2015-07-16 09:30:00,11.6,11.61,11.55,11.6,245424.0,7.7348,7.7415,7.7015,7.7348,245424.0
2015-07-16 09:35:00,11.6,11.61,11.59,11.61,161366.0,7.7348,7.7415,7.7282,7.7415,161366.0
2015-07-16 09:40:00,11.61,11.61,11.58,11.6,192749.0,7.7415,7.7415,7.7215,7.7348,192749.0
2015-07-16 09:45:00,11.61,11.61,11.59,11.6,89391.0,7.7415,7.7415,7.7282,7.7348,89391.0
2015-07-16 09:50:00,11.61,11.62,11.59,11.62,89320.0,7.7415,7.7482,7.7282,7.7482,89320.0
2015-07-16 09:55:00,11.62,11.63,11.6,11.62,261013.0,7.7482,7.7548,7.7348,7.7482,261013.0
2015-07-16 10:00:00,11.61,11.62,11.6,11.61,39311.0,7.7415,7.7482,7.7348,7.7415,39311.0
2015-07-16 10:05:00,11.61,11.63,11.6,11.63,58114.0,7.7415,7.7548,7.7348,7.7548,58114.0
2015-07-16 10:10:00,11.63,11.64,11.61,11.62,123703.0,7.7548,7.7615,7.7415,7.7482,123703.0
2015-07-16 10:15:00,11.62,11.62,11.61,11.62,55999.0,7.7482,7.7482,7.7415,7.7482,55999.0
2015-07-16 10:20:00,11.62,11.65,11.61,11.64,225010.0,7.7482,7.7682,7.7415,7.7615,225010.0
2015-07-16 10:25:00,11.64,11.65,11.63,11.65,26659.0,7.7615,7.7682,7.7548,7.7682,26659.0
2015-07-16 10:30:00,11.65,11.65,11.64,11.65,43278.0,7.7682,7.7682,7.7615,7.7682,43278.0
2015-07-16 10:35:00,11.65,11.65,11.63,11.63,85667.0,7.7682,7.7682,7.7548,7.7548,85667.0
2015-07-16 10:40:00,11.63,11.64,11.61,11.62,87126.0,7.7548,7.7615,7.7415,7.7482,87126.0
2015-07-16 10:45:00,11.63,11.63,11.6,11.6,66661.0,7.7548,7.7548,7.7348,7.7348,66661.0
2015-07-16 10:50:00,11.61,11.62,11.6,11.61,49961.0,7.7415,7.7482,7.7348,7.7415,49961.0
2015-07-16 10:55:00,11.61,11.63,11.61,11.62,32354.0,7.7415,7.7548,7.7415,7.7482,32354.0
2015-07-16 11:00:00,11.62,11.63,11.62,11.62,24209.0,7.7482,7.7548,7.7482,7.7482,24209.0
2015-07-16 11:05:00,11.62,11.62,11.61,11.62,33996.0,7.7482,7.7482,7.7415,7.7482,33996.0
2015-07-16 11:10:00,11.61,11.62,11.6,11.61,40932.0,7.7415,7.7482,7.7348,7.7415,40932.0
2015-07-16 11:15:00,11.6,11.61,11.59,11.61,66837.0,7.7348,7.7415,7.7282,7.7415,66837.0
2015-07-16 11:20:00,11.61,11.61,11.59,11.59,23227.0,7.7415,7.7415,7.7282,7.7282,23227.0
2015-07-16 11:25:00,11.59,11.61,11.59,11.6,51924.0,7.7282,7.7415,7.7282,7.7348,51924.0
2015-07-16 11:30:00,11.6,11.62,11.59,11.62,61216.0,7.7348,7.7482,7.7282,7.7482,61216.0
2015-07-16 11:35:00,11.62,11.62,11.6,11.62,88464.0,7.7482,7.7482,7.7348,7.7482,88464.0
2015-07-16 11:40:00,11.62,11.62,11.61,11.61,11958.0,7.7482,7.7482,7.7415,7.7415,11958.0
2015-07-16 11:45:00,11.62,11.62,11.61,11.62,11989.0,7.7482,7.7482,7.7415,7.7482,11989.0
2015-07-16 11:50:00,11.62,11.63,11.61,11.63,18871.0,7.7482,7.7548,7.7415,7.7548,18871.0
2015-07-16 11:55:00,11.63,11.64,11.61,11.62,89361.0,7.7548,7.7615,7.7415,7.7482,89361.0
2015-07-16 12:00:00,11.62,11.62,11.61,11.62,24548.0,7.7482,7.7482,7.7415,7.7482,24548.0
2015-07-16 12:05:00,11.61,11.62,11.61,11.61,23898.0,7.7415,7.7482,7.7415,7.7415,23898.0
2015-07-16 12:10:00,11.61,11.62,11.6,11.62,33517.0,7.7415,7.7482,7.7348,7.7482,33517.0
2015-07-16 12:15:00,11.62,11.62,11.61,11.62,15952.0,7.7482,7.7482,7.7415,7.7482,15952.0
2015-07-16 12:20:00,11.62,11.63,11.61,11.62,40601.0,7.7482,7.7548,7.7415,7.7482,40601.0
2015-07-16 12:25:00,11.62,11.62,11.61,11.62,9619.0,7.7482,7.7482,7.7415,7.7482,9619.0
2015-07-16 12:30:00,11.62,11.62,11.61,11.61,13936.0,7.7482,7.7482,7.7415,7.7415,13936.0
2015-07-16 12:35:00,11.61,11.62,11.59,11.59,67675.0,7.7415,7.7482,7.7282,7.7282,67675.0
2015-07-16 12:40:00,11.6,11.61,11.59,11.6,78862.0,7.7348,7.7415,7.7282,7.7348,78862.0
2015-07-16 12:45:00,11.61,11.61,11.59,11.6,37924.0,7.7415,7.7415,7.7282,7.7348,37924.0
2015-07-16 12:50:00,11.6,11.6,11.59,11.6,16178.0,7.7348,7.7348,7.7282,7.7348,16178.0
2015-07-16 12:55:00,11.6,11.6,11.58,11.59,87340.0,7.7348,7.7348,7.7215,7.7282,87340.0
2015-07-16 13:00:00,11.59,11.6,11.58,11.59,66287.0,7.7282,7.7348,7.7215,7.7282,66287.0
2015-07-16 13:05:00,11.59,11.59,11.58,11.59,20660.0,7.7282,7.7282,7.7215,7.7282,20660.0
2015-07-16 13:10:00,11.59,11.59,11.58,11.59,28183.0,7.7282,7.7282,7.7215,7.7282,28183.0
2015-07-16 13:15:00,11.58,11.59,11.57,11.58,113335.0,7.7215,7.7282,7.7148,7.7215,113335.0
2015-07-16 13:20:00,11.57,11.59,11.57,11.59,50042.0,7.7148,7.7282,7.7148,7.7282,50042.0
2015-07-16 13:25:00,11.59,11.6,11.58,11.6,43879.0,7.7282,7.7348,7.7215,7.7348,43879.0
2015-07-16 13:30:00,11.59,11.59,11.58,11.59,37402.0,7.7282,7.7282,7.7215,7.7282,37402.0
2015-07-16 13:35:00,11.59,11.59,11.58,11.59,18265.0,7.7282,7.7282,7.7215,7.7282,18265.0
2015-07-16 13:40:00,11.58,11.59,11.58,11.59,8812.0,7.7215,7.7282,7.7215,7.7282,8812.0
2015-07-16 13:45:00,11.58,11.6,11.58,11.6,60842.0,7.7215,7.7348,7.7215,7.7348,60842.0
2015-07-16 13:50:00,11.59,11.6,11.58,11.59,112970.0,7.7282,7.7348,7.7215,7.7282,112970.0
2015-07-16 13:55:00,11.59,11.59,11.57,11.57,38014.0,7.7282,7.7282,7.7148,7.7148,38014.0
2015-07-16 14:00:00,11.58,11.58,11.57,11.58,37002.0,7.7215,7.7215,7.7148,7.7215,37002.0
2015-07-16 14:05:00,11.58,11.59,11.57,11.59,92947.0,7.7215,7.7282,7.7148,7.7282,92947.0
2015-07-16 14:10:00,11.59,11.59,11.58,11.59,23887.0,7.7282,7.7282,7.7215,7.7282,23887.0
2015-07-16 14:15:00,11.58,11.59,11.57,11.58,45806.0,7.7215,7.7282,7.7148,7.7215,45806.0
2015-07-16 14:20:00,11.58,11.58,11.57,11.58,9640.0,7.7215,7.7215,7.7148,7.7215,9640.0
2015-07-16 14:25:00,11.58,11.58,11.57,11.58,51301.0,7.7215,7.7215,7.7148,7.7215,51301.0
2015-07-16 14:30:00,11.58,11.59,11.57,11.59,63703.0,7.7215,7.7282,7.7148,7.7282,63703.0
2015-07-16 14:35:00,11.59,11.59,11.58,11.59,10355.0,7.7282,7.7282,7.7215,7.7282,10355.0
2015-07-16 14:40:00,11.59,11.59,11.58,11.59,41503.0,7.7282,7.7282,7.7215,7.7282,41503.0
2015-07-16 14:45:00,11.59,11.59,11.58,11.58,16197.0,7.7282,7.7282,7.7215,7.7215,16197.0
2015-07-16 14:50:00,11.59,11.59,11.58,11.59,82750.0,7.7282,7.7282,7.7215,7.7282,82750.0
2015-07-16 14:55:00,11.59,11.59,11.58,11.59,22689.0,7.7282,7.7282,7.7215,7.7282,22689.0
2015-07-16 15:00:00,11.59,11.59,11.58,11.59,15406.0,7.7282,7.7282,7.7215,7.7282,15406.0
2015-07-16 15:05:00,11.59,11.59,11.58,11.59,67735.0,7.7282,7.7282,7.7215,7.7282,67735.0
2015-07-16 15:10:00,11.59,11.59,11.58,11.59,55396.0,7.7282,7.7282,7.7215,7.7282,55396.0
2015-07-16 15:15:00,11.59,11.59,11.58,11.59,38223.0,7.7282,7.7282,7.7215,7.7282,38223.0
2015-07-16 15:20:00,11.59,11.59,11.58,11.59,36727.0,7.7282,7.7282,7.7215,7.7282,36727.0
2015-07-16 15:25:00,11.59,11.59,11.58,11.59,27261.0,7.7282,7.7282,7.7215,7.7282,27261.0
2015-07-16 15:30:00,11.59,11.59,11.58,11.59,71547.0,7.7282,7.7282,7.7215,7.7282,71547.0
2015-07-16 15:35:00,11.59,11.59,11.57,11.58,126920.0,7.7282,7.7282,7.7148,7.7215,126920.0
2015-07-16 15:40:00,11.58,11.58,11.57,11.57,62454.0,7.7215,7.7215,7.7148,7.7148,62454.0
2015-07-16 15:45:00,11.58,11.58,11.56,11.57,276050.0,7.7215,7.7215,7.7082,7.7148,276050.0
2015-07-16 15:50:00,11.57,11.58,11.56,11.57,200741.0,7.7148,7.7215,7.7082,7.7148,200741.0
2015-07-16 15:55:00,11.58,11.58,11.56,11.57,516089.0,7.7215,7.7215,7.7082,7.7148,516089.0
2015-07-17 09:30:00,11.54,11.55,11.48,11.5,437484.0,7.6948,7.7015,7.6548,7.6682,437484.0
2015-07-17 09:35:00,11.5,11.5,11.45,11.46,392543.0,7.6682,7.6682,7.6348,7.6415,392543.0
2015-07-17 09:40:00,11.46,11.47,11.43,11.45,246476.0,7.6415,7.6482,7.6215,7.6348,246476.0
2015-07-17 09:45:00,11.45,11.46,11.44,11.46,246380.0,7.6348,7.6415,7.6281,7.6415,246380.0
2015-07-17 09:50:00,11.46,11.48,11.46,11.47,81591.0,7.6415,7.6548,7.6415,7.6482,81591.0
2015-07-17 09:55:00,11.47,11.51,11.47,11.51,121557.0,7.6482,7.6748,7.6482,7.6748,121557.0
2015-07-17 10:00:00,11.51,11.52,11.49,11.51,132344.0,7.6748,7.6815,7.6615,7.6748,132344.0
2015-07-17 10:05:00,11.51,11.51,11.5,11.51,40884.0,7.6748,7.6748,7.6682,7.6748,40884.0
2015-07-17 10:10:00,11.51,11.52,11.49,11.49,155973.0,7.6748,7.6815,7.6615,7.6615,155973.0
2015-07-17 10:15:00,11.49,11.5,11.48,11.48,106766.0,7.6615,7.6682,7.6548,7.6548,106766.0
2015-07-17 10:20:00,11.48,11.49,11.46,11.47,39039.0,7.6548,7.6615,7.6415,7.6482,39039.0
2015-07-17 10:25:00,11.47,11.47,11.45,11.46,83658.0,7.6482,7.6482,7.6348,7.6415,83658.0
2015-07-17 10:30:00,11.46,11.48,11.46,11.48,52155.0,7.6415,7.6548,7.6415,7.6548,52155.0
2015-07-17 10:35:00,11.47,11.47,11.46,11.46,89320.0,7.6482,7.6482,7.6415,7.6415,89320.0
2015-07-17 10:40:00,11.46,11.48,11.46,11.48,126359.0,7.6415,7.6548,7.6415,7.6548,126359.0
2015-07-17 10:45:00,11.48,11.5,11.47,11.48,131333.0,7.6548,7.6682,7.6482,7.6548,131333.0
2015-07-17 10:50:00,11.48,11.48,11.46,11.46,33518.0,7.6548,7.6548,7.6415,7.6415,33518.0
2015-07-17 10:55:00,11.46,11.48,11.46,11.47,78377.0,7.6415,7.6548,7.6415,7.6482,78377.0
2015-07-17 11:00:00,11.47,11.48,11.47,11.48,9475.0,7.6482,7.6548,7.6482,7.6548,9475.0
2015-07-17 11:05:00,11.48,11.48,11.45,11.45,76511.0,7.6548,7.6548,7.6348,7.6348,76511.0
2015-07-17 11:10:00,11.45,11.45,11.44,11.44,28272.0,7.6348,7.6348,7.6281,7.6281,28272.0
2015-07-17 11:15:00,11.44,11.45,11.43,11.43,36329.0,7.6281,7.6348,7.6215,7.6215,36329.0
2015-07-17 11:20:00,11.43,11.44,11.43,11.44,11289.0,7.6215,7.6281,7.6215,7.6281,11289.0
2015-07-17 11:25:00,11.43,11.43,11.42,11.42,42434.0,7.6215,7.6215,7.6148,7.6148,42434.0
2015-07-17 11:30:00,11.42,11.44,11.42,11.43,51464.0,7.6148,7.6281,7.6148,7.6215,51464.0
2015-07-17 11:35:00,11.44,11.44,11.43,11.44,42292.0,7.6281,7.6281,7.6215,7.6281,42292.0
2015-07-17 11:40:00,11.43,11.44,11.42,11.44,143605.0,7.6215,7.6281,7.6148,7.6281,143605.0
2015-07-17 11:45:00,11.44,11.45,11.43,11.45,67072.0,7.6281,7.6348,7.6215,7.6348,67072.0
2015-07-17 11:50:00,11.45,11.46,11.44,11.45,86083.0,7.6348,7.6415,7.6281,7.6348,86083.0
2015-07-17 11:55:00,11.46,11.46,11.43,11.44,98219.0,7.6415,7.6415,7.6215,7.6281,98219.0
2015-07-17 12:00:00,11.44,11.45,11.43,11.44,43069.0,7.6281,7.6348,7.6215,7.6281,43069.0
2015-07-17 12:05:00,11.43,11.44,11.43,11.44,2559.0,7.6215,7.6281,7.6215,7.6281,2559.0
2015-07-17 12:10:00,11.44,11.44,11.43,11.44,1976.0,7.6281,7.6281,7.6215,7.6281,1976.0
2015-07-17 12:15:00,11.43,11.44,11.42,11.43,53661.0,7.6215,7.6281,7.6148,7.6215,53661.0
2015-07-17 12:20:00,11.43,11.43,11.41,11.42,63374.0,7.6215,7.6215,7.6081,7.6148,63374.0
2015-07-17 12:25:00,11.41,11.42,11.41,11.41,17559.0,7.6081,7.6148,7.6081,7.6081,17559.0
2015-07-17 12:30:00,11.42,11.42,11.41,11.42,81968.0,7.6148,7.6148,7.6081,7.6148,81968.0
2015-07-17 12:35:00,11.42,11.42,11.41,11.42,80114.0,7.6148,7.6148,7.6081,7.6148,80114.0
2015-07-17 12:40:00,11.42,11.42,11.41,11.42,133000.0,7.6148,7.6148,7.6081,7.6148,133000.0
2015-07-17 12:45:00,11.42,11.43,11.41,11.43,62845.0,7.6148,7.6215,7.6081,7.6215,62845.0
2015-07-17 12:50:00,11.42,11.43,11.41,11.42,189138.0,7.6148,7.6215,7.6081,7.6148,189138.0
2015-07-17 12:55:00,11.42,11.43,11.42,11.42,37701.0,7.6148,7.6215,7.6148,7.6148,37701.0
2015-07-17 13:00:00,11.42,11.43,11.42,11.42,6196.0,7.6148,7.6215,7.6148,7.6148,6196.0
2015-07-17 13:05:00,11.42,11.44,11.42,11.43,144079.0,7.6148,7.6281,7.6148,7.6215,144079.0
2015-07-17 13:10:00,11.43,11.44,11.43,11.44,20498.0,7.6215,7.6281,7.6215,7.6281,20498.0
2015-07-17 13:15:00,11.43,11.43,11.42,11.43,37624.0,7.6215,7.6215,7.6148,7.6215,37624.0
2015-07-17 13:20:00,11.42,11.43,11.42,11.43,3709.0,7.6148,7.6215,7.6148,7.6215,3709.0
2015-07-17 13:25:00,11.42,11.43,11.42,11.43,2300.0,7.6148,7.6215,7.6148,7.6215,2300.0
2015-07-17 13:30:00,11.43,11.43,11.42,11.43,6700.0,7.6215,7.6215,7.6148,7.6215,6700.0
2015-07-17 13:35:00,11.43,11.43,11.42,11.43,58820.0,7.6215,7.6215,7.6148,7.6215,58820.0
2015-07-17 13:40:00,11.43,11.44,11.42,11.44,37788.0,7.6215,7.6281,7.6148,7.6281,37788.0
2015-07-17 13:45:00,11.43,11.44,11.43,11.44,17443.0,7.6215,7.6281,7.6215,7.6281,17443.0
2015-07-17 13:50:00,11.43,11.44,11.43,11.44,7700.0,7.6215,7.6281,7.6215,7.6281,7700.0
2015-07-17 13:55:00,11.43,11.44,11.42,11.42,34340.0,7.6215,7.6281,7.6148,7.6148,34340.0
2015-07-17 14:00:00,11.43,11.44,11.42,11.44,53028.0,7.6215,7.6281,7.6148,7.6281,53028.0
2015-07-17 14:05:00,11.43,11.44,11.43,11.44,10071.0,7.6215,7.6281,7.6215,7.6281,10071.0
2015-07-17 14:10:00,11.43,11.45,11.43,11.45,102283.0,7.6215,7.6348,7.6215,7.6348,102283.0
2015-07-17 14:15:00,11.44,11.46,11.44,11.46,75579.0,7.6281,7.6415,7.6281,7.6415,75579.0
2015-07-17 14:20:00,11.45,11.47,11.45,11.46,54120.0,7.6348,7.6482,7.6348,7.6415,54120.0
2015-07-17 14:25:00,11.46,11.48,11.46,11.48,84433.0,7.6415,7.6548,7.6415,7.6548,84433.0
2015-07-17 14:30:00,11.48,11.48,11.47,11.48,17843.0,7.6548,7.6548,7.6482,7.6548,17843.0
2015-07-17 14:35:00,11.47,11.48,11.47,11.47,13318.0,7.6482,7.6548,7.6482,7.6482,13318.0
2015-07-17 14:40:00,11.47,11.48,11.47,11.48,5114.0,7.6482,7.6548,7.6482,7.6548,5114.0
2015-07-17 14:45:00,11.47,11.48,11.47,11.48,19446.0,7.6482,7.6548,7.6482,7.6548,19446.0
2015-07-17 14:50:00,11.48,11.48,11.47,11.48,5361.0,7.6548,7.6548,7.6482,7.6548,5361.0
2015-07-17 14:55:00,11.48,11.48,11.47,11.48,11590.0,7.6548,7.6548,7.6482,7.6548,11590.0
2015-07-17 15:00:00,11.48,11.48,11.46,11.46,67740.0,7.6548,7.6548,7.6415,7.6415,67740.0
2015-07-17 15:05:00,11.47,11.47,11.46,11.47,20248.0,7.6482,7.6482,7.6415,7.6482,20248.0
2015-07-17 15:10:00,11.47,11.48,11.46,11.48,57448.0,7.6482,7.6548,7.6415,7.6548,57448.0
2015-07-17 15:15:00,11.47,11.49,11.47,11.49,77615.0,7.6482,7.6615,7.6482,7.6615,77615.0
2015-07-17 15:20:00,11.49,11.49,11.48,11.49,25299.0,7.6615,7.6615,7.6548,7.6615,25299.0
2015-07-17 15:25:00,11.49,11.5,11.48,11.5,115790.0,7.6615,7.6682,7.6548,7.6682,115790.0
2015-07-17 15:30:00,11.5,11.5,11.49,11.5,62856.0,7.6682,7.6682,7.6615,7.6682,62856.0
2015-07-17 15:35:00,11.5,11.51,11.49,11.51,97599.0,7.6682,7.6748,7.6615,7.6748,97599.0
2015-07-17 15:40:00,11.51,11.51,11.5,11.51,99258.0,7.6748,7.6748,7.6682,7.6748,99258.0
2015-07-17 15:45:00,11.51,11.54,11.5,11.54,270321.0,7.6748,7.6948,7.6682,7.6948,270321.0
2015-07-17 15:50:00,11.54,11.55,11.53,11.54,403738.0,7.6948,7.7015,7.6882,7.6948,403738.0
2015-07-17 15:55:00,11.54,11.54,11.53,11.54,403704.0,7.6948,7.6948,7.6882,7.6948,403704.0
2015-07-20 09:30:00,11.55,11.59,11.54,11.58,236855.0,7.7015,7.7282,7.6948,7.7215,236855.0
2015-07-20 09:35:00,11.58,11.59,11.56,11.59,445817.0,7.7215,7.7282,7.7082,7.7282,445817.0
2015-07-20 09:40:00,11.59,11.6,11.57,11.6,189302.0,7.7282,7.7348,7.7148,7.7348,189302.0
2015-07-20 09:45:00,11.6,11.6,11.57,11.58,64271.0,7.7348,7.7348,7.7148,7.7215,64271.0
2015-07-20 09:50:00,11.58,11.58,11.57,11.57,35935.0,7.7215,7.7215,7.7148,7.7148,35935.0
2015-07-20 09:55:00,11.57,11.58,11.56,11.57,58995.0,7.7148,7.7215,7.7082,7.7148,58995.0
2015-07-20 10:00:00,11.57,11.57,11.54,11.54,51003.0,7.7148,7.7148,7.6948,7.6948,51003.0
2015-07-20 10:05:00,11.54,11.55,11.53,11.54,37642.0,7.6948,7.7015,7.6882,7.6948,37642.0
2015-07-20 10:10:00,11.53,11.57,11.53,11.57,93182.0,7.6882,7.7148,7.6882,7.7148,93182.0
2015-07-20 10:15:00,11.57,11.59,11.57,11.58,99173.0,7.7148,7.7282,7.7148,7.7215,99173.0
2015-07-20 10:20:00,11.58,11.6,11.57,11.6,49484.0,7.7215,7.7348,7.7148,7.7348,49484.0
2015-07-20 10:25:00,11.6,11.6,11.57,11.58,114633.0,7.7348,7.7348,7.7148,7.7215,114633.0
2015-07-20 10:30:00,11.57,11.6,11.56,11.58,186534.0,7.7148,7.7348,7.7082,7.7215,186534.0
2015-07-20 10:35:00,11.58,11.6,11.57,11.58,62162.0,7.7215,7.7348,7.7148,7.7215,62162.0
2015-07-20 10:40:00,11.59,11.59,11.57,11.58,27339.0,7.7282,7.7282,7.7148,7.7215,27339.0
2015-07-20 10:45:00,11.57,11.59,11.57,11.57,74477.0,7.7148,7.7282,7.7148,7.7148,74477.0
2015-07-20 10:50:00,11.58,11.59,11.57,11.58,69646.0,7.7215,7.7282,7.7148,7.7215,69646.0
2015-07-20 10:55:00,11.59,11.61,11.58,11.6,56391.0,7.7282,7.7415,7.7215,7.7348,56391.0
2015-07-20 11:00:00,11.61,11.62,11.6,11.61,63833.0,7.7415,7.7482,7.7348,7.7415,63833.0
2015-07-20 11:05:00,11.61,11.62,11.6,11.6,66448.0,7.7415,7.7482,7.7348,7.7348,66448.0
2015-07-20 11:10:00,11.61,11.62,11.6,11.62,45289.0,7.7415,7.7482,7.7348,7.7482,45289.0
2015-07-20 11:15:00,11.62,11.62,11.61,11.62,35977.0,7.7482,7.7482,7.7415,7.7482,35977.0
2015-07-20 11:20:00,11.61,11.62,11.6,11.62,65879.0,7.7415,7.7482,7.7348,7.7482,65879.0
2015-07-20 11:25:00,11.62,11.63,11.59,11.59,332027.0,7.7482,7.7548,7.7282,7.7282,332027.0
2015-07-20 11:30:00,11.6,11.61,11.58,11.59,340233.0,7.7348,7.7415,7.7215,7.7282,340233.0
2015-07-20 11:35:00,11.59,11.61,11.58,11.6,292443.0,7.7282,7.7415,7.7215,7.7348,292443.0
2015-07-20 11:40:00,11.6,11.61,11.59,11.61,63152.0,7.7348,7.7415,7.7282,7.7415,63152.0
2015-07-20 11:45:00,11.61,11.62,11.6,11.62,187012.0,7.7415,7.7482,7.7348,7.7482,187012.0
2015-07-20 11:50:00,11.62,11.63,11.6,11.61,587369.0,7.7482,7.7548,7.7348,7.7415,587369.0
2015-07-20 11:55:00,11.61,11.62,11.6,11.61,157060.0,7.7415,7.7482,7.7348,7.7415,157060.0
2015-07-20 12:00:00,11.61,11.62,11.6,11.62,79591.0,7.7415,7.7482,7.7348,7.7482,79591.0
2015-07-20 12:05:00,11.61,11.62,11.61,11.62,22895.0,7.7415,7.7482,7.7415,7.7482,22895.0
2015-07-20 12:10:00,11.62,11.62,11.61,11.62,17990.0,7.7482,7.7482,7.7415,7.7482,17990.0
2015-07-20 12:15:00,11.62,11.63,11.61,11.63,51625.0,7.7482,7.7548,7.7415,7.7548,51625.0
2015-07-20 12:20:00,11.63,11.63,11.6,11.61,122752.0,7.7548,7.7548,7.7348,7.7415,122752.0
2015-07-20 12:25:00,11.61,11.61,11.6,11.61,11067.0,7.7415,7.7415,7.7348,7.7415,11067.0
2015-07-20 12:30:00,11.61,11.62,11.6,11.61,75449.0,7.7415,7.7482,7.7348,7.7415,75449.0
2015-07-20 12:35:00,11.61,11.61,11.6,11.61,19465.0,7.7415,7.7415,7.7348,7.7415,19465.0
2015-07-20 12:40:00,11.61,11.62,11.6,11.62,70419.0,7.7415,7.7482,7.7348,7.7482,70419.0
2015-07-20 12:45:00,11.62,11.62,11.61,11.62,36710.0,7.7482,7.7482,7.7415,7.7482,36710.0
2015-07-20 12:50:00,11.62,11.63,11.61,11.62,39588.0,7.7482,7.7548,7.7415,7.7482,39588.0
2015-07-20 12:55:00,11.62,11.62,11.61,11.61,10750.0,7.7482,7.7482,7.7415,7.7415,10750.0
2015-07-20 13:00:00,11.61,11.62,11.61,11.62,12710.0,7.7415,7.7482,7.7415,7.7482,12710.0
2015-07-20 13:05:00,11.62,11.62,11.61,11.62,17691.0,7.7482,7.7482,7.7415,7.7482,17691.0
2015-07-20 13:10:00,11.62,11.62,11.61,11.62,16354.0,7.7482,7.7482,7.7415,7.7482,16354.0
2015-07-20 13:15:00,11.62,11.63,11.61,11.61,147105.0,7.7482,7.7548,7.7415,7.7415,147105.0
2015-07-20 13:20:00,11.62,11.63,11.61,11.63,30805.0,7.7482,7.7548,7.7415,7.7548,30805.0
2015-07-20 13:25:00,11.63,11.64,11.62,11.64,39405.0,7.7548,7.7615,7.7482,7.7615,39405.0
2015-07-20 13:30:00,11.63,11.64,11.63,11.64,22837.0,7.7548,7.7615,7.7548,7.7615,22837.0
2015-07-20 13:35:00,11.64,11.65,11.63,11.63,113574.0,7.7615,7.7682,7.7548,7.7548,113574.0
2015-07-20 13:40:00,11.63,11.64,11.63,11.64,14629.0,7.7548,7.7615,7.7548,7.7615,14629.0
2015-07-20 13:45:00,11.63,11.64,11.61,11.62,109173.0,7.7548,7.7615,7.7415,7.7482,109173.0
2015-07-20 13:50:00,11.62,11.63,11.61,11.62,64472.0,7.7482,7.7548,7.7415,7.7482,64472.0
2015-07-20 13:55:00,11.61,11.63,11.61,11.63,31660.0,7.7415,7.7548,7.7415,7.7548,31660.0
2015-07-20 14:00:00,11.63,11.64,11.62,11.63,69314.0,7.7548,7.7615,7.7482,7.7548,69314.0
2015-07-20 14:05:00,11.63,11.63,11.62,11.63,14519.0,7.7548,7.7548,7.7482,7.7548,14519.0
2015-07-20 14:10:00,11.63,11.64,11.62,11.64,37509.0,7.7548,7.7615,7.7482,7.7615,37509.0
2015-07-20 14:15:00,11.63,11.64,11.62,11.63,66683.0,7.7548,7.7615,7.7482,7.7548,66683.0
2015-07-20 14:20:00,11.63,11.63,11.62,11.63,11352.0,7.7548,7.7548,7.7482,7.7548,11352.0
2015-07-20 14:25:00,11.63,11.65,11.62,11.65,73754.0,7.7548,7.7682,7.7482,7.7682,73754.0
2015-07-20 14:30:00,11.64,11.65,11.63,11.63,62792.0,7.7615,7.7682,7.7548,7.7548,62792.0
2015-07-20 14:35:00,11.63,11.64,11.63,11.63,10964.0,7.7548,7.7615,7.7548,7.7548,10964.0
2015-07-20 14:40:00,11.63,11.64,11.63,11.63,21209.0,7.7548,7.7615,7.7548,7.7548,21209.0
2015-07-20 14:45:00,11.63,11.64,11.62,11.63,42077.0,7.7548,7.7615,7.7482,7.7548,42077.0
2015-07-20 14:50:00,11.63,11.63,11.62,11.63,15432.0,7.7548,7.7548,7.7482,7.7548,15432.0
2015-07-20 14:55:00,11.63,11.63,11.62,11.63,20290.0,7.7548,7.7548,7.7482,7.7548,20290.0
2015-07-20 15:00:00,11.62,11.63,11.61,11.61,79599.0,7.7482,7.7548,7.7415,7.7415,79599.0
2015-07-20 15:05:00,11.62,11.63,11.61,11.63,61186.0,7.7482,7.7548,7.7415,7.7548,61186.0
2015-07-20 15:10:00,11.63,11.64,11.62,11.63,115523.0,7.7548,7.7615,7.7482,7.7548,115523.0
2015-07-20 15:15:00,11.62,11.63,11.62,11.62,18929.0,7.7482,7.7548,7.7482,7.7482,18929.0
2015-07-20 15:20:00,11.62,11.63,11.61,11.62,103082.0,7.7482,7.7548,7.7415,7.7482,103082.0
2015-07-20 15:25:00,11.62,11.63,11.62,11.63,15601.0,7.7482,7.7548,7.7482,7.7548,15601.0
2015-07-20 15:30:00,11.63,11.63,11.62,11.63,28987.0,7.7548,7.7548,7.7482,7.7548,28987.0
2015-07-20 15:35:00,11.63,11.63,11.61,11.61,76386.0,7.7548,7.7548,7.7415,7.7415,76386.0
2015-07-20 15:40:00,11.61,11.62,11.6,11.61,116648.0,7.7415,7.7482,7.7348,7.7415,116648.0
2015-07-20 15:45:00,11.62,11.62,11.61,11.62,112551.0,7.7482,7.7482,7.7415,7.7482,112551.0
2015-07-20 15:50:00,11.62,11.62,11.61,11.61,117909.0,7.7482,7.7482,7.7415,7.7415,117909.0
2015-07-20 15:55:00,11.61,11.62,11.61,11.62,221145.0,7.7415,7.7482,7.7415,7.7482,221145.0
2015-07-21 09:30:00,11.67,11.68,11.61,11.65,254133.0,7.7815,7.7882,7.7415,7.7682,254133.0
2015-07-21 09:35:00,11.64,11.69,11.63,11.68,172739.0,7.7615,7.7948,7.7548,7.7882,172739.0
2015-07-21 09:40:00,11.68,11.69,11.67,11.69,117822.0,7.7882,7.7948,7.7815,7.7948,117822.0
2015-07-21 09:45:00,11.69,11.7,11.67,11.69,177740.0,7.7948,7.8015,7.7815,7.7948,177740.0
2015-07-21 09:50:00,11.7,11.7,11.69,11.69,54218.0,7.8015,7.8015,7.7948,7.7948,54218.0
2015-07-21 09:55:00,11.69,11.72,11.69,11.71,71099.0,7.7948,7.8149,7.7948,7.8082,71099.0
2015-07-21 10:00:00,11.72,11.72,11.7,11.7,428930.0,7.8149,7.8149,7.8015,7.8015,428930.0
2015-07-21 10:05:00,11.71,11.72,11.68,11.69,185714.0,7.8082,7.8149,7.7882,7.7948,185714.0
2015-07-21 10:10:00,11.68,11.7,11.68,11.69,112685.0,7.7882,7.8015,7.7882,7.7948,112685.0
2015-07-21 10:15:00,11.69,11.7,11.66,11.67,184830.0,7.7948,7.8015,7.7748,7.7815,184830.0
2015-07-21 10:20:00,11.68,11.69,11.67,11.68,107949.0,7.7882,7.7948,7.7815,7.7882,107949.0
2015-07-21 10:25:00,11.68,11.7,11.68,11.7,104125.0,7.7882,7.8015,7.7882,7.8015,104125.0
2015-07-21 10:30:00,11.69,11.7,11.68,11.69,87954.0,7.7948,7.8015,7.7882,7.7948,87954.0
2015-07-21 10:35:00,11.69,11.7,11.68,11.69,69702.0,7.7948,7.8015,7.7882,7.7948,69702.0
2015-07-21 10:40:00,11.68,11.69,11.66,11.66,100082.0,7.7882,7.7948,7.7748,7.7748,100082.0
2015-07-21 10:45:00,11.66,11.67,11.66,11.66,31167.0,7.7748,7.7815,7.7748,7.7748,31167.0
2015-07-21 10:50:00,11.66,11.66,11.65,11.65,36081.0,7.7748,7.7748,7.7682,7.7682,36081.0
2015-07-21 10:55:00,11.65,11.67,11.64,11.65,118521.0,7.7682,7.7815,7.7615,7.7682,118521.0
2015-07-21 11:00:00,11.64,11.65,11.63,11.64,153924.0,7.7615,7.7682,7.7548,7.7615,153924.0
2015-07-21 11:05:00,11.65,11.65,11.61,11.62,105059.0,7.7682,7.7682,7.7415,7.7482,105059.0
2015-07-21 11:10:00,11.62,11.63,11.61,11.62,67168.0,7.7482,7.7548,7.7415,7.7482,67168.0
2015-07-21 11:15:00,11.62,11.63,11.6,11.6,71221.0,7.7482,7.7548,7.7348,7.7348,71221.0
2015-07-21 11:20:00,11.6,11.62,11.6,11.61,113780.0,7.7348,7.7482,7.7348,7.7415,113780.0
2015-07-21 11:25:00,11.61,11.61,11.59,11.6,137348.0,7.7415,7.7415,7.7282,7.7348,137348.0
2015-07-21 11:30:00,11.6,11.6,11.58,11.58,58719.0,7.7348,7.7348,7.7215,7.7215,58719.0
2015-07-21 11:35:00,11.58,11.59,11.57,11.59,81197.0,7.7215,7.7282,7.7148,7.7282,81197.0
2015-07-21 11:40:00,11.59,11.59,11.58,11.59,47840.0,7.7282,7.7282,7.7215,7.7282,47840.0
2015-07-21 11:45:00,11.59,11.59,11.57,11.58,106751.0,7.7282,7.7282,7.7148,7.7215,106751.0
2015-07-21 11:50:00,11.58,11.58,11.56,11.57,101225.0,7.7215,7.7215,7.7082,7.7148,101225.0
2015-07-21 11:55:00,11.57,11.58,11.56,11.56,45380.0,7.7148,7.7215,7.7082,7.7082,45380.0
2015-07-21 12:00:00,11.57,11.57,11.56,11.57,19503.0,7.7148,7.7148,7.7082,7.7148,19503.0
2015-07-21 12:05:00,11.57,11.57,11.55,11.55,65790.0,7.7148,7.7148,7.7015,7.7015,65790.0
2015-07-21 12:10:00,11.55,11.56,11.54,11.55,83430.0,7.7015,7.7082,7.6948,7.7015,83430.0
2015-07-21 12:15:00,11.55,11.56,11.55,11.55,30081.0,7.7015,7.7082,7.7015,7.7015,30081.0
2015-07-21 12:20:00,11.55,11.56,11.55,11.55,15635.0,7.7015,7.7082,7.7015,7.7015,15635.0
2015-07-21 12:25:00,11.55,11.58,11.55,11.58,98593.0,7.7015,7.7215,7.7015,7.7215,98593.0
2015-07-21 12:30:00,11.57,11.58,11.57,11.58,31528.0,7.7148,7.7215,7.7148,7.7215,31528.0
2015-07-21 12:35:00,11.58,11.58,11.57,11.58,24917.0,7.7215,7.7215,7.7148,7.7215,24917.0
2015-07-21 12:40:00,11.58,11.59,11.57,11.59,47357.0,7.7215,7.7282,7.7148,7.7282,47357.0
2015-07-21 12:45:00,11.59,11.59,11.57,11.57,54255.0,7.7282,7.7282,7.7148,7.7148,54255.0
2015-07-21 12:50:00,11.57,11.58,11.56,11.56,99919.0,7.7148,7.7215,7.7082,7.7082,99919.0
2015-07-21 12:55:00,11.57,11.58,11.56,11.58,22154.0,7.7148,7.7215,7.7082,7.7215,22154.0
2015-07-21 13:00:00,11.57,11.58,11.56,11.57,66761.0,7.7148,7.7215,7.7082,7.7148,66761.0
2015-07-21 13:05:00,11.57,11.57,11.55,11.55,33486.0,7.7148,7.7148,7.7015,7.7015,33486.0
2015-07-21 13:10:00,11.55,11.56,11.55,11.55,14304.0,7.7015,7.7082,7.7015,7.7015,14304.0
2015-07-21 13:15:00,11.56,11.58,11.55,11.58,74874.0,7.7082,7.7215,7.7015,7.7215,74874.0
2015-07-21 13:20:00,11.58,11.58,11.56,11.56,83593.0,7.7215,7.7215,7.7082,7.7082,83593.0
2015-07-21 13:25:00,11.57,11.57,11.56,11.57,9832.0,7.7148,7.7148,7.7082,7.7148,9832.0
2015-07-21 13:30:00,11.57,11.57,11.56,11.57,16854.0,7.7148,7.7148,7.7082,7.7148,16854.0
2015-07-21 13:35:00,11.57,11.57,11.56,11.57,19812.0,7.7148,7.7148,7.7082,7.7148,19812.0
2015-07-21 13:40:00,11.57,11.58,11.56,11.57,171609.0,7.7148,7.7215,7.7082,7.7148,171609.0
2015-07-21 13:45:00,11.57,11.57,11.56,11.57,13400.0,7.7148,7.7148,7.7082,7.7148,13400.0
2015-07-21 13:50:00,11.57,11.57,11.56,11.57,34351.0,7.7148,7.7148,7.7082,7.7148,34351.0
2015-07-21 13:55:00,11.57,11.58,11.56,11.57,61631.0,7.7148,7.7215,7.7082,7.7148,61631.0
2015-07-21 14:00:00,11.58,11.58,11.56,11.56,139062.0,7.7215,7.7215,7.7082,7.7082,139062.0
2015-07-21 14:05:00,11.57,11.57,11.56,11.56,30535.0,7.7148,7.7148,7.7082,7.7082,30535.0
2015-07-21 14:10:00,11.56,11.56,11.55,11.55,81225.0,7.7082,7.7082,7.7015,7.7015,81225.0
2015-07-21 14:15:00,11.55,11.57,11.55,11.57,80868.0,7.7015,7.7148,7.7015,7.7148,80868.0
2015-07-21 14:20:00,11.57,11.58,11.56,11.57,173357.0,7.7148,7.7215,7.7082,7.7148,173357.0
2015-07-21 14:25:00,11.57,11.58,11.56,11.57,139676.0,7.7148,7.7215,7.7082,7.7148,139676.0
2015-07-21 14:30:00,11.57,11.57,11.56,11.57,31032.0,7.7148,7.7148,7.7082,7.7148,31032.0
2015-07-21 14:35:00,11.57,11.57,11.56,11.57,14100.0,7.7148,7.7148,7.7082,7.7148,14100.0
2015-07-21 14:40:00,11.57,11.57,11.56,11.57,30587.0,7.7148,7.7148,7.7082,7.7148,30587.0
2015-07-21 14:45:00,11.57,11.57,11.56,11.57,35804.0,7.7148,7.7148,7.7082,7.7148,35804.0
2015-07-21 14:50:00,11.57,11.57,11.55,11.55,144200.0,7.7148,7.7148,7.7015,7.7015,144200.0
2015-07-21 14:55:00,11.55,11.57,11.55,11.57,56430.0,7.7015,7.7148,7.7015,7.7148,56430.0
2015-07-21 15:00:00,11.57,11.57,11.56,11.57,55528.0,7.7148,7.7148,7.7082,7.7148,55528.0
2015-07-21 15:05:00,11.57,11.57,11.56,11.57,27346.0,7.7148,7.7148,7.7082,7.7148,27346.0
2015-07-21 15:10:00,11.57,11.58,11.56,11.58,75942.0,7.7148,7.7215,7.7082,7.7215,75942.0
2015-07-21 15:15:00,11.58,11.59,11.57,11.59,57808.0,7.7215,7.7282,7.7148,7.7282,57808.0
2015-07-21 15:20:00,11.59,11.59,11.57,11.58,159706.0,7.7282,7.7282,7.7148,7.7215,159706.0
2015-07-21 15:25:00,11.58,11.59,11.57,11.59,86764.0,7.7215,7.7282,7.7148,7.7282,86764.0
2015-07-21 15:30:00,11.59,11.6,11.58,11.59,61434.0,7.7282,7.7348,7.7215,7.7282,61434.0
2015-07-21 15:35:00,11.6,11.61,11.59,11.6,201813.0,7.7348,7.7415,7.7282,7.7348,201813.0
2015-07-21 15:40:00,11.6,11.6,11.59,11.6,62821.0,7.7348,7.7348,7.7282,7.7348,62821.0
2015-07-21 15:45:00,11.6,11.6,11.59,11.6,72114.0,7.7348,7.7348,7.7282,7.7348,72114.0
2015-07-21 15:50:00,11.6,11.6,11.58,11.59,347724.0,7.7348,7.7348,7.7215,7.7282,347724.0
2015-07-21 15:55:00,11.59,11.59,11.58,11.58,443396.0,7.7282,7.7282,7.7215,7.7215,443396.0
2015-07-22 09:30:00,11.61,11.61,11.55,11.57,440880.0,7.7415,7.7415,7.7015,7.7148,440880.0
2015-07-22 09:35:00,11.57,11.62,11.56,11.61,347583.0,7.7148,7.7482,7.7082,7.7415,347583.0
2015-07-22 09:40:00,11.61,11.64,11.61,11.63,189161.0,7.7415,7.7615,7.7415,7.7548,189161.0
2015-07-22 09:45:00,11.64,11.65,11.62,11.65,128828.0,7.7615,7.7682,7.7482,7.7682,128828.0
2015-07-22 09:50:00,11.65,11.65,11.63,11.63,86824.0,7.7682,7.7682,7.7548,7.7548,86824.0
2015-07-22 09:55:00,11.63,11.64,11.63,11.63,49229.0,7.7548,7.7615,7.7548,7.7548,49229.0
2015-07-22 10:00:00,11.63,11.64,11.62,11.62,75957.0,7.7548,7.7615,7.7482,7.7482,75957.0
2015-07-22 10:05:00,11.62,11.63,11.62,11.62,45419.0,7.7482,7.7548,7.7482,7.7482,45419.0
2015-07-22 10:10:00,11.63,11.63,11.61,11.62,91245.0,7.7548,7.7548,7.7415,7.7482,91245.0
2015-07-22 10:15:00,11.62,11.63,11.6,11.63,236869.0,7.7482,7.7548,7.7348,7.7548,236869.0
2015-07-22 10:20:00,11.63,11.65,11.62,11.63,105857.0,7.7548,7.7682,7.7482,7.7548,105857.0
2015-07-22 10:25:00,11.63,11.64,11.62,11.63,44019.0,7.7548,7.7615,7.7482,7.7548,44019.0
2015-07-22 10:30:00,11.62,11.64,11.61,11.62,153525.0,7.7482,7.7615,7.7415,7.7482,153525.0
2015-07-22 10:35:00,11.62,11.63,11.6,11.61,120334.0,7.7482,7.7548,7.7348,7.7415,120334.0
2015-07-22 10:40:00,11.61,11.61,11.6,11.6,85950.0,7.7415,7.7415,7.7348,7.7348,85950.0
2015-07-22 10:45:00,11.6,11.6,11.58,11.59,71357.0,7.7348,7.7348,7.7215,7.7282,71357.0
2015-07-22 10:50:00,11.59,11.6,11.58,11.6,82597.0,7.7282,7.7348,7.7215,7.7348,82597.0
2015-07-22 10:55:00,11.6,11.62,11.59,11.61,97140.0,7.7348,7.7482,7.7282,7.7415,97140.0
2015-07-22 11:00:00,11.61,11.61,11.59,11.59,76069.0,7.7415,7.7415,7.7282,7.7282,76069.0
2015-07-22 11:05:00,11.6,11.6,11.58,11.59,174576.0,7.7348,7.7348,7.7215,7.7282,174576.0
2015-07-22 11:10:00,11.59,11.59,11.58,11.59,27610.0,7.7282,7.7282,7.7215,7.7282,27610.0
2015-07-22 11:15:00,11.59,11.59,11.58,11.59,20744.0,7.7282,7.7282,7.7215,7.7282,20744.0
2015-07-22 11:20:00,11.59,11.6,11.58,11.59,80941.0,7.7282,7.7348,7.7215,7.7282,80941.0
2015-07-22 11:25:00,11.59,11.6,11.59,11.6,36293.0,7.7282,7.7348,7.7282,7.7348,36293.0
2015-07-22 11:30:00,11.59,11.6,11.58,11.58,78124.0,7.7282,7.7348,7.7215,7.7215,78124.0
2015-07-22 11:35:00,11.58,11.59,11.57,11.58,65116.0,7.7215,7.7282,7.7148,7.7215,65116.0
2015-07-22 11:40:00,11.58,11.58,11.57,11.57,41669.0,7.7215,7.7215,7.7148,7.7148,41669.0
2015-07-22 11:45:00,11.58,11.58,11.57,11.58,43527.0,7.7215,7.7215,7.7148,7.7215,43527.0
2015-07-22 11:50:00,11.57,11.58,11.56,11.56,50473.0,7.7148,7.7215,7.7082,7.7082,50473.0
2015-07-22 11:55:00,11.56,11.57,11.56,11.56,41067.0,7.7082,7.7148,7.7082,7.7082,41067.0
2015-07-22 12:00:00,11.57,11.59,11.56,11.58,121822.0,7.7148,7.7282,7.7082,7.7215,121822.0
2015-07-22 12:05:00,11.58,11.59,11.58,11.59,24279.0,7.7215,7.7282,7.7215,7.7282,24279.0
2015-07-22 12:10:00,11.59,11.59,11.57,11.57,136966.0,7.7282,7.7282,7.7148,7.7148,136966.0
2015-07-22 12:15:00,11.57,11.58,11.56,11.56,45812.0,7.7148,7.7215,7.7082,7.7082,45812.0
2015-07-22 12:20:00,11.56,11.57,11.56,11.56,34791.0,7.7082,7.7148,7.7082,7.7082,34791.0
2015-07-22 12:25:00,11.56,11.57,11.55,11.57,140406.0,7.7082,7.7148,7.7015,7.7148,140406.0
2015-07-22 12:30:00,11.57,11.58,11.56,11.57,120441.0,7.7148,7.7215,7.7082,7.7148,120441.0
2015-07-22 12:35:00,11.57,11.58,11.56,11.58,167549.0,7.7148,7.7215,7.7082,7.7215,167549.0
2015-07-22 12:40:00,11.58,11.58,11.57,11.58,11030.0,7.7215,7.7215,7.7148,7.7215,11030.0
2015-07-22 12:45:00,11.58,11.58,11.57,11.58,24073.0,7.7215,7.7215,7.7148,7.7215,24073.0
2015-07-22 12:50:00,11.57,11.58,11.57,11.57,122870.0,7.7148,7.7215,7.7148,7.7148,122870.0
2015-07-22 12:55:00,11.57,11.58,11.57,11.58,123018.0,7.7148,7.7215,7.7148,7.7215,123018.0
2015-07-22 13:00:00,11.57,11.58,11.57,11.57,98963.0,7.7148,7.7215,7.7148,7.7148,98963.0
2015-07-22 13:05:00,11.58,11.58,11.57,11.58,240884.0,7.7215,7.7215,7.7148,7.7215,240884.0
2015-07-22 13:10:00,11.58,11.58,11.57,11.58,33825.0,7.7215,7.7215,7.7148,7.7215,33825.0
2015-07-22 13:15:00,11.58,11.58,11.57,11.58,254044.0,7.7215,7.7215,7.7148,7.7215,254044.0
2015-07-22 13:20:00,11.58,11.59,11.57,11.58,280026.0,7.7215,7.7282,7.7148,7.7215,280026.0
2015-07-22 13:25:00,11.59,11.63,11.58,11.63,297370.0,7.7282,7.7548,7.7215,7.7548,297370.0
2015-07-22 13:30:00,11.63,11.65,11.62,11.65,81394.0,7.7548,7.7682,7.7482,7.7682,81394.0
2015-07-22 13:35:00,11.65,11.67,11.64,11.67,213685.0,7.7682,7.7815,7.7615,7.7815,213685.0
2015-07-22 13:40:00,11.67,11.67,11.66,11.67,37263.0,7.7815,7.7815,7.7748,7.7815,37263.0
2015-07-22 13:45:00,11.66,11.68,11.65,11.66,403550.0,7.7748,7.7882,7.7682,7.7748,403550.0
2015-07-22 13:50:00,11.67,11.67,11.66,11.67,47595.0,7.7815,7.7815,7.7748,7.7815,47595.0
2015-07-22 13:55:00,11.67,11.68,11.66,11.68,137242.0,7.7815,7.7882,7.7748,7.7882,137242.0
2015-07-22 14:00:00,11.68,11.68,11.67,11.68,35713.0,7.7882,7.7882,7.7815,7.7882,35713.0
2015-07-22 14:05:00,11.68,11.68,11.66,11.66,135565.0,7.7882,7.7882,7.7748,7.7748,135565.0
2015-07-22 14:10:00,11.66,11.67,11.66,11.67,65049.0,7.7748,7.7815,7.7748,7.7815,65049.0
2015-07-22 14:15:00,11.66,11.67,11.66,11.66,50856.0,7.7748,7.7815,7.7748,7.7748,50856.0
2015-07-22 14:20:00,11.67,11.69,11.66,11.69,116880.0,7.7815,7.7948,7.7748,7.7948,116880.0
2015-07-22 14:25:00,11.69,11.69,11.68,11.68,85738.0,7.7948,7.7948,7.7882,7.7882,85738.0
2015-07-22 14:30:00,11.68,11.69,11.68,11.69,42590.0,7.7882,7.7948,7.7882,7.7948,42590.0
2015-07-22 14:35:00,11.68,11.69,11.68,11.68,43564.0,7.7882,7.7948,7.7882,7.7882,43564.0
2015-07-22 14:40:00,11.68,11.69,11.66,11.66,172087.0,7.7882,7.7948,7.7748,7.7748,172087.0
2015-07-22 14:45:00,11.66,11.67,11.66,11.66,59583.0,7.7748,7.7815,7.7748,7.7748,59583.0
2015-07-22 14:50:00,11.66,11.67,11.66,11.66,126042.0,7.7748,7.7815,7.7748,7.7748,126042.0
2015-07-22 14:55:00,11.66,11.67,11.66,11.66,61181.0,7.7748,7.7815,7.7748,7.7748,61181.0
2015-07-22 15:00:00,11.66,11.67,11.66,11.66,51638.0,7.7748,7.7815,7.7748,7.7748,51638.0
2015-07-22 15:05:00,11.67,11.67,11.65,11.66,250890.0,7.7815,7.7815,7.7682,7.7748,250890.0
2015-07-22 15:10:00,11.65,11.66,11.65,11.65,88985.0,7.7682,7.7748,7.7682,7.7682,88985.0
2015-07-22 15:15:00,11.65,11.66,11.64,11.65,332293.0,7.7682,7.7748,7.7615,7.7682,332293.0
2015-07-22 15:20:00,11.65,11.65,11.64,11.64,43383.0,7.7682,7.7682,7.7615,7.7615,43383.0
2015-07-22 15:25:00,11.64,11.65,11.64,11.65,464742.0,7.7615,7.7682,7.7615,7.7682,464742.0
2015-07-22 15:30:00,11.64,11.65,11.61,11.63,320382.0,7.7615,7.7682,7.7415,7.7548,320382.0
2015-07-22 15:35:00,11.63,11.63,11.6,11.61,215523.0,7.7548,7.7548,7.7348,7.7415,215523.0
2015-07-22 15:40:00,11.61,11.61,11.58,11.59,727482.0,7.7415,7.7415,7.7215,7.7282,727482.0
2015-07-22 15:45:00,11.59,11.62,11.58,11.62,437750.0,7.7282,7.7482,7.7215,7.7482,437750.0
2015-07-22 15:50:00,11.62,11.62,11.61,11.62,329626.0,7.7482,7.7482,7.7415,7.7482,329626.0
2015-07-22 15:55:00,11.62,11.62,11.56,11.6,2110029.0,7.7482,7.7482,7.7082,7.7348,2110029.0
2015-07-23 09:30:00,11.71,11.81,11.7,11.75,344582.0,7.8082,7.8749,7.8015,7.8349,344582.0
2015-07-23 09:35:00,11.75,11.79,11.75,11.77,198240.0,7.8349,7.8615,7.8349,7.8482,198240.0
2015-07-23 09:40:00,11.77,11.87,11.76,11.86,724315.0,7.8482,7.9149,7.8415,7.9082,724315.0
2015-07-23 09:45:00,11.86,11.86,11.82,11.84,144792.0,7.9082,7.9082,7.8815,7.8949,144792.0
2015-07-23 09:50:00,11.84,11.84,11.78,11.8,284601.0,7.8949,7.8949,7.8549,7.8682,284601.0
2015-07-23 09:55:00,11.79,11.81,11.76,11.81,269700.0,7.8615,7.8749,7.8415,7.8749,269700.0
2015-07-23 10:00:00,11.81,11.84,11.8,11.82,157701.0,7.8749,7.8949,7.8682,7.8815,157701.0
2015-07-23 10:05:00,11.82,11.82,11.81,11.82,19932.0,7.8815,7.8815,7.8749,7.8815,19932.0
2015-07-23 10:10:00,11.82,11.83,11.8,11.83,224469.0,7.8815,7.8882,7.8682,7.8882,224469.0
2015-07-23 10:15:00,11.83,11.85,11.82,11.84,116906.0,7.8882,7.9015,7.8815,7.8949,116906.0
2015-07-23 10:20:00,11.84,11.85,11.83,11.85,157472.0,7.8949,7.9015,7.8882,7.9015,157472.0
2015-07-23 10:25:00,11.84,11.86,11.84,11.85,93463.0,7.8949,7.9082,7.8949,7.9015,93463.0
2015-07-23 10:30:00,11.85,11.86,11.84,11.86,174834.0,7.9015,7.9082,7.8949,7.9082,174834.0
2015-07-23 10:35:00,11.86,11.9,11.85,11.89,519485.0,7.9082,7.9349,7.9015,7.9282,519485.0
2015-07-23 10:40:00,11.88,11.9,11.88,11.9,47869.0,7.9215,7.9349,7.9215,7.9349,47869.0
2015-07-23 10:45:00,11.9,11.9,11.85,11.86,406099.0,7.9349,7.9349,7.9015,7.9082,406099.0
2015-07-23 10:50:00,11.86,11.86,11.84,11.85,324073.0,7.9082,7.9082,7.8949,7.9015,324073.0
2015-07-23 10:55:00,11.85,11.85,11.81,11.82,133205.0,7.9015,7.9015,7.8749,7.8815,133205.0
2015-07-23 11:00:00,11.83,11.83,11.81,11.83,166969.0,7.8882,7.8882,7.8749,7.8882,166969.0
2015-07-23 11:05:00,11.82,11.83,11.82,11.83,34150.0,7.8815,7.8882,7.8815,7.8882,34150.0
2015-07-23 11:10:00,11.83,11.83,11.8,11.8,62916.0,7.8882,7.8882,7.8682,7.8682,62916.0
2015-07-23 11:15:00,11.8,11.82,11.79,11.79,108140.0,7.8682,7.8815,7.8615,7.8615,108140.0
2015-07-23 11:20:00,11.79,11.81,11.78,11.79,55188.0,7.8615,7.8749,7.8549,7.8615,55188.0
2015-07-23 11:25:00,11.78,11.78,11.74,11.75,180679.0,7.8549,7.8549,7.8282,7.8349,180679.0
2015-07-23 11:30:00,11.75,11.75,11.73,11.73,78196.0,7.8349,7.8349,7.8215,7.8215,78196.0
2015-07-23 11:35:00,11.73,11.74,11.71,11.71,118109.0,7.8215,7.8282,7.8082,7.8082,118109.0
2015-07-23 11:40:00,11.71,11.73,11.71,11.73,116410.0,7.8082,7.8215,7.8082,7.8215,116410.0
2015-07-23 11:45:00,11.73,11.73,11.71,11.71,92831.0,7.8215,7.8215,7.8082,7.8082,92831.0
2015-07-23 11:50:00,11.71,11.71,11.68,11.69,208960.0,7.8082,7.8082,7.7882,7.7948,208960.0
2015-07-23 11:55:00,11.69,11.7,11.68,11.69,127102.0,7.7948,7.8015,7.7882,7.7948,127102.0
2015-07-23 12:00:00,11.7,11.7,11.68,11.69,183568.0,7.8015,7.8015,7.7882,7.7948,183568.0
2015-07-23 12:05:00,11.69,11.69,11.66,11.69,143609.0,7.7948,7.7948,7.7748,7.7948,143609.0
2015-07-23 12:10:00,11.69,11.69,11.68,11.68,141291.0,7.7948,7.7948,7.7882,7.7882,141291.0
2015-07-23 12:15:00,11.68,11.69,11.67,11.67,23064.0,7.7882,7.7948,7.7815,7.7815,23064.0
2015-07-23 12:20:00,11.67,11.68,11.65,11.66,110884.0,7.7815,7.7882,7.7682,7.7748,110884.0
2015-07-23 12:25:00,11.66,11.68,11.65,11.68,93400.0,7.7748,7.7882,7.7682,7.7882,93400.0
2015-07-23 12:30:00,11.67,11.68,11.66,11.67,54590.0,7.7815,7.7882,7.7748,7.7815,54590.0
2015-07-23 12:35:00,11.67,11.68,11.66,11.68,21171.0,7.7815,7.7882,7.7748,7.7882,21171.0
2015-07-23 12:40:00,11.68,11.68,11.67,11.68,30387.0,7.7882,7.7882,7.7815,7.7882,30387.0
2015-07-23 12:45:00,11.68,11.68,11.66,11.67,50452.0,7.7882,7.7882,7.7748,7.7815,50452.0
2015-07-23 12:50:00,11.66,11.67,11.66,11.67,42953.0,7.7748,7.7815,7.7748,7.7815,42953.0
2015-07-23 12:55:00,11.67,11.68,11.66,11.68,30406.0,7.7815,7.7882,7.7748,7.7882,30406.0
2015-07-23 13:00:00,11.68,11.69,11.67,11.68,72855.0,7.7882,7.7948,7.7815,7.7882,72855.0
2015-07-23 13:05:00,11.68,11.69,11.67,11.68,32047.0,7.7882,7.7948,7.7815,7.7882,32047.0
2015-07-23 13:10:00,11.68,11.7,11.67,11.69,51231.0,7.7882,7.8015,7.7815,7.7948,51231.0
2015-07-23 13:15:00,11.69,11.71,11.68,11.71,103000.0,7.7948,7.8082,7.7882,7.8082,103000.0
2015-07-23 13:20:00,11.71,11.73,11.7,11.72,139020.0,7.8082,7.8215,7.8015,7.8149,139020.0
2015-07-23 13:25:00,11.72,11.75,11.71,11.74,396483.0,7.8149,7.8349,7.8082,7.8282,396483.0
2015-07-23 13:30:00,11.73,11.75,11.72,11.74,453628.0,7.8215,7.8349,7.8149,7.8282,453628.0
2015-07-23 13:35:00,11.73,11.75,11.72,11.75,157265.0,7.8215,7.8349,7.8149,7.8349,157265.0
2015-07-23 13:40:00,11.75,11.77,11.74,11.76,122213.0,7.8349,7.8482,7.8282,7.8415,122213.0
2015-07-23 13:45:00,11.76,11.76,11.75,11.76,15893.0,7.8415,7.8415,7.8349,7.8415,15893.0
2015-07-23 13:50:00,11.76,11.76,11.73,11.75,45244.0,7.8415,7.8415,7.8215,7.8349,45244.0
2015-07-23 13:55:00,11.75,11.76,11.74,11.76,130533.0,7.8349,7.8415,7.8282,7.8415,130533.0
2015-07-23 14:00:00,11.76,11.76,11.75,11.76,16368.0,7.8415,7.8415,7.8349,7.8415,16368.0
2015-07-23 14:05:00,11.76,11.76,11.75,11.76,19342.0,7.8415,7.8415,7.8349,7.8415,19342.0
2015-07-23 14:10:00,11.76,11.79,11.75,11.78,175651.0,7.8415,7.8615,7.8349,7.8549,175651.0
2015-07-23 14:15:00,11.78,11.81,11.77,11.81,83185.0,7.8549,7.8749,7.8482,7.8749,83185.0
2015-07-23 14:20:00,11.8,11.82,11.77,11.78,189164.0,7.8682,7.8815,7.8482,7.8549,189164.0
2015-07-23 14:25:00,11.78,11.78,11.75,11.77,113505.0,7.8549,7.8549,7.8349,7.8482,113505.0
2015-07-23 14:30:00,11.77,11.77,11.76,11.77,18161.0,7.8482,7.8482,7.8415,7.8482,18161.0
2015-07-23 14:35:00,11.77,11.79,11.76,11.79,82008.0,7.8482,7.8615,7.8415,7.8615,82008.0
2015-07-23 14:40:00,11.79,11.8,11.78,11.79,80670.0,7.8615,7.8682,7.8549,7.8615,80670.0
2015-07-23 14:45:00,11.79,11.8,11.77,11.78,147544.0,7.8615,7.8682,7.8482,7.8549,147544.0
2015-07-23 14:50:00,11.78,11.78,11.75,11.78,253051.0,7.8549,7.8549,7.8349,7.8549,253051.0
2015-07-23 14:55:00,11.78,11.79,11.77,11.79,70336.0,7.8549,7.8615,7.8482,7.8615,70336.0
2015-07-23 15:00:00,11.79,11.79,11.74,11.75,614149.0,7.8615,7.8615,7.8282,7.8349,614149.0
2015-07-23 15:05:00,11.74,11.75,11.73,11.75,96257.0,7.8282,7.8349,7.8215,7.8349,96257.0
2015-07-23 15:10:00,11.75,11.75,11.74,11.75,32723.0,7.8349,7.8349,7.8282,7.8349,32723.0
2015-07-23 15:15:00,11.75,11.75,11.74,11.75,50597.0,7.8349,7.8349,7.8282,7.8349,50597.0
2015-07-23 15:20:00,11.74,11.75,11.73,11.73,48887.0,7.8282,7.8349,7.8215,7.8215,48887.0
2015-07-23 15:25:00,11.74,11.74,11.71,11.73,208650.0,7.8282,7.8282,7.8082,7.8215,208650.0
2015-07-23 15:30:00,11.73,11.74,11.72,11.73,137309.0,7.8215,7.8282,7.8149,7.8215,137309.0
2015-07-23 15:35:00,11.73,11.73,11.72,11.73,120717.0,7.8215,7.8215,7.8149,7.8215,120717.0
2015-07-23 15:40:00,11.73,11.75,11.73,11.73,174860.0,7.8215,7.8349,7.8215,7.8215,174860.0
2015-07-23 15:45:00,11.73,11.73,11.72,11.73,116368.0,7.8215,7.8215,7.8149,7.8215,116368.0
2015-07-23 15:50:00,11.72,11.73,11.72,11.73,247114.0,7.8149,7.8215,7.8149,7.8215,247114.0
2015-07-23 15:55:00,11.73,11.74,11.71,11.73,662844.0,7.8215,7.8282,7.8082,7.8215,662844.0
2015-07-24 09:30:00,11.79,11.79,11.71,11.72,343621.0,7.8615,7.8615,7.8082,7.8149,343621.0
2015-07-24 09:35:00,11.73,11.76,11.69,11.76,281699.0,7.8215,7.8415,7.7948,7.8415,281699.0
2015-07-24 09:40:00,11.76,11.76,11.72,11.75,182511.0,7.8415,7.8415,7.8149,7.8349,182511.0
2015-07-24 09:45:00,11.75,11.77,11.72,11.74,417163.0,7.8349,7.8482,7.8149,7.8282,417163.0
2015-07-24 09:50:00,11.74,11.78,11.73,11.78,86896.0,7.8282,7.8549,7.8215,7.8549,86896.0
2015-07-24 09:55:00,11.78,11.79,11.77,11.78,81236.0,7.8549,7.8615,7.8482,7.8549,81236.0
2015-07-24 10:00:00,11.78,11.78,11.76,11.78,159517.0,7.8549,7.8549,7.8415,7.8549,159517.0
2015-07-24 10:05:00,11.78,11.79,11.76,11.76,207585.0,7.8549,7.8615,7.8415,7.8415,207585.0
2015-07-24 10:10:00,11.76,11.77,11.74,11.76,136393.0,7.8415,7.8482,7.8282,7.8415,136393.0
2015-07-24 10:15:00,11.77,11.77,11.74,11.75,111724.0,7.8482,7.8482,7.8282,7.8349,111724.0
2015-07-24 10:20:00,11.75,11.75,11.73,11.74,104153.0,7.8349,7.8349,7.8215,7.8282,104153.0
2015-07-24 10:25:00,11.73,11.76,11.72,11.76,122997.0,7.8215,7.8415,7.8149,7.8415,122997.0
2015-07-24 10:30:00,11.75,11.75,11.73,11.75,73426.0,7.8349,7.8349,7.8215,7.8349,73426.0
2015-07-24 10:35:00,11.74,11.76,11.74,11.75,81345.0,7.8282,7.8415,7.8282,7.8349,81345.0
2015-07-24 10:40:00,11.75,11.76,11.74,11.76,130873.0,7.8349,7.8415,7.8282,7.8415,130873.0
2015-07-24 10:45:00,11.76,11.77,11.76,11.77,88106.0,7.8415,7.8482,7.8415,7.8482,88106.0
2015-07-24 10:50:00,11.77,11.8,11.76,11.79,169434.0,7.8482,7.8682,7.8415,7.8615,169434.0
2015-07-24 10:55:00,11.8,11.81,11.78,11.79,152459.0,7.8682,7.8749,7.8549,7.8615,152459.0
2015-07-24 11:00:00,11.79,11.81,11.78,11.81,81048.0,7.8615,7.8749,7.8549,7.8749,81048.0
2015-07-24 11:05:00,11.81,11.82,11.8,11.82,118888.0,7.8749,7.8815,7.8682,7.8815,118888.0
2015-07-24 11:10:00,11.82,11.84,11.81,11.84,171595.0,7.8815,7.8949,7.8749,7.8949,171595.0
2015-07-24 11:15:00,11.83,11.84,11.82,11.83,69886.0,7.8882,7.8949,7.8815,7.8882,69886.0
2015-07-24 11:20:00,11.83,11.83,11.81,11.81,149401.0,7.8882,7.8882,7.8749,7.8749,149401.0
2015-07-24 11:25:00,11.82,11.83,11.81,11.82,70389.0,7.8815,7.8882,7.8749,7.8815,70389.0
2015-07-24 11:30:00,11.82,11.82,11.8,11.82,60552.0,7.8815,7.8815,7.8682,7.8815,60552.0
2015-07-24 11:35:00,11.82,11.82,11.8,11.81,101624.0,7.8815,7.8815,7.8682,7.8749,101624.0
2015-07-24 11:40:00,11.82,11.83,11.82,11.82,42951.0,7.8815,7.8882,7.8815,7.8815,42951.0
2015-07-24 11:45:00,11.83,11.83,11.81,11.82,47863.0,7.8882,7.8882,7.8749,7.8815,47863.0
2015-07-24 11:50:00,11.82,11.82,11.81,11.82,13869.0,7.8815,7.8815,7.8749,7.8815,13869.0
2015-07-24 11:55:00,11.82,11.83,11.81,11.83,76398.0,7.8815,7.8882,7.8749,7.8882,76398.0
2015-07-24 12:00:00,11.83,11.83,11.82,11.83,8200.0,7.8882,7.8882,7.8815,7.8882,8200.0
2015-07-24 12:05:00,11.83,11.83,11.82,11.83,17600.0,7.8882,7.8882,7.8815,7.8882,17600.0
2015-07-24 12:10:00,11.83,11.83,11.82,11.83,45175.0,7.8882,7.8882,7.8815,7.8882,45175.0
2015-07-24 12:15:00,11.83,11.83,11.81,11.82,77153.0,7.8882,7.8882,7.8749,7.8815,77153.0
2015-07-24 12:20:00,11.81,11.83,11.81,11.82,109484.0,7.8749,7.8882,7.8749,7.8815,109484.0
2015-07-24 12:25:00,11.82,11.83,11.81,11.83,54144.0,7.8815,7.8882,7.8749,7.8882,54144.0
2015-07-24 12:30:00,11.83,11.84,11.82,11.83,84361.0,7.8882,7.8949,7.8815,7.8882,84361.0
2015-07-24 12:35:00,11.83,11.83,11.82,11.82,13393.0,7.8882,7.8882,7.8815,7.8815,13393.0
2015-07-24 12:40:00,11.82,11.82,11.81,11.82,20648.0,7.8815,7.8815,7.8749,7.8815,20648.0
2015-07-24 12:45:00,11.81,11.82,11.81,11.82,14369.0,7.8749,7.8815,7.8749,7.8815,14369.0
2015-07-24 12:50:00,11.82,11.82,11.79,11.79,66055.0,7.8815,7.8815,7.8615,7.8615,66055.0
2015-07-24 12:55:00,11.79,11.8,11.79,11.79,16457.0,7.8615,7.8682,7.8615,7.8615,16457.0
2015-07-24 13:00:00,11.79,11.81,11.79,11.79,136828.0,7.8615,7.8749,7.8615,7.8615,136828.0
2015-07-24 13:05:00,11.79,11.8,11.78,11.78,89256.0,7.8615,7.8682,7.8549,7.8549,89256.0
2015-07-24 13:10:00,11.79,11.79,11.77,11.78,41537.0,7.8615,7.8615,7.8482,7.8549,41537.0
2015-07-24 13:15:00,11.78,11.79,11.77,11.78,96452.0,7.8549,7.8615,7.8482,7.8549,96452.0
2015-07-24 13:20:00,11.77,11.79,11.77,11.79,48663.0,7.8482,7.8615,7.8482,7.8615,48663.0
2015-07-24 13:25:00,11.79,11.8,11.78,11.79,32770.0,7.8615,7.8682,7.8549,7.8615,32770.0
2015-07-24 13:30:00,11.79,11.8,11.77,11.78,75500.0,7.8615,7.8682,7.8482,7.8549,75500.0
2015-07-24 13:35:00,11.78,11.78,11.76,11.78,98744.0,7.8549,7.8549,7.8415,7.8549,98744.0
2015-07-24 13:40:00,11.77,11.78,11.75,11.76,90181.0,7.8482,7.8549,7.8349,7.8415,90181.0
2015-07-24 13:45:00,11.75,11.77,11.73,11.76,157327.0,7.8349,7.8482,7.8215,7.8415,157327.0
2015-07-24 13:50:00,11.76,11.77,11.75,11.77,70589.0,7.8415,7.8482,7.8349,7.8482,70589.0
2015-07-24 13:55:00,11.77,11.78,11.76,11.77,61814.0,7.8482,7.8549,7.8415,7.8482,61814.0
2015-07-24 14:00:00,11.76,11.77,11.76,11.77,66680.0,7.8415,7.8482,7.8415,7.8482,66680.0
2015-07-24 14:05:00,11.77,11.78,11.77,11.78,42805.0,7.8482,7.8549,7.8482,7.8549,42805.0
2015-07-24 14:10:00,11.78,11.78,11.75,11.75,90099.0,7.8549,7.8549,7.8349,7.8349,90099.0
2015-07-24 14:15:00,11.76,11.76,11.74,11.75,42326.0,7.8415,7.8415,7.8282,7.8349,42326.0
2015-07-24 14:20:00,11.74,11.75,11.73,11.73,145485.0,7.8282,7.8349,7.8215,7.8215,145485.0
2015-07-24 14:25:00,11.74,11.76,11.73,11.76,66727.0,7.8282,7.8415,7.8215,7.8415,66727.0
2015-07-24 14:30:00,11.76,11.76,11.74,11.75,248102.0,7.8415,7.8415,7.8282,7.8349,248102.0
2015-07-24 14:35:00,11.75,11.76,11.74,11.75,78773.0,7.8349,7.8415,7.8282,7.8349,78773.0
2015-07-24 14:40:00,11.75,11.76,11.75,11.76,33549.0,7.8349,7.8415,7.8349,7.8415,33549.0
2015-07-24 14:45:00,11.75,11.76,11.73,11.73,100143.0,7.8349,7.8415,7.8215,7.8215,100143.0
2015-07-24 14:50:00,11.74,11.75,11.73,11.74,185837.0,7.8282,7.8349,7.8215,7.8282,185837.0
2015-07-24 14:55:00,11.75,11.76,11.74,11.76,71107.0,7.8349,7.8415,7.8282,7.8415,71107.0
2015-07-24 15:00:00,11.76,11.77,11.75,11.77,107269.0,7.8415,7.8482,7.8349,7.8482,107269.0
2015-07-24 15:05:00,11.77,11.78,11.77,11.77,135895.0,7.8482,7.8549,7.8482,7.8482,135895.0
2015-07-24 15:10:00,11.77,11.78,11.77,11.77,56915.0,7.8482,7.8549,7.8482,7.8482,56915.0
2015-07-24 15:15:00,11.77,11.78,11.76,11.78,175831.0,7.8482,7.8549,7.8415,7.8549,175831.0
2015-07-24 15:20:00,11.78,11.78,11.76,11.77,106972.0,7.8549,7.8549,7.8415,7.8482,106972.0
2015-07-24 15:25:00,11.76,11.77,11.74,11.75,105999.0,7.8415,7.8482,7.8282,7.8349,105999.0
2015-07-24 15:30:00,11.75,11.76,11.74,11.75,242880.0,7.8349,7.8415,7.8282,7.8349,242880.0
2015-07-24 15:35:00,11.75,11.75,11.74,11.74,72010.0,7.8349,7.8349,7.8282,7.8282,72010.0
2015-07-24 15:40:00,11.74,11.75,11.74,11.74,180641.0,7.8282,7.8349,7.8282,7.8282,180641.0
2015-07-24 15:45:00,11.74,11.77,11.74,11.76,327583.0,7.8282,7.8482,7.8282,7.8415,327583.0
2015-07-24 15:50:00,11.76,11.76,11.75,11.76,186423.0,7.8415,7.8415,7.8349,7.8415,186423.0
2015-07-24 15:55:00,11.76,11.76,11.75,11.76,383200.0,7.8415,7.8415,7.8349,7.8415,383200.0
2015-07-27 09:30:00,11.7,11.73,11.62,11.62,350342.0,7.8015,7.8215,7.7482,7.7482,350342.0
2015-07-27 09:35:00,11.62,11.65,11.61,11.62,198996.0,7.7482,7.7682,7.7415,7.7482,198996.0
2015-07-27 09:40:00,11.62,11.64,11.59,11.6,233339.0,7.7482,7.7615,7.7282,7.7348,233339.0
2015-07-27 09:45:00,11.6,11.63,11.59,11.62,82319.0,7.7348,7.7548,7.7282,7.7482,82319.0
2015-07-27 09:50:00,11.62,11.64,11.61,11.64,147799.0,7.7482,7.7615,7.7415,7.7615,147799.0
2015-07-27 09:55:00,11.64,11.66,11.63,11.65,51857.0,7.7615,7.7748,7.7548,7.7682,51857.0
2015-07-27 10:00:00,11.66,11.66,11.63,11.64,97267.0,7.7748,7.7748,7.7548,7.7615,97267.0
2015-07-27 10:05:00,11.63,11.65,11.63,11.64,125001.0,7.7548,7.7682,7.7548,7.7615,125001.0
2015-07-27 10:10:00,11.63,11.66,11.63,11.66,64923.0,7.7548,7.7748,7.7548,7.7748,64923.0
2015-07-27 10:15:00,11.66,11.7,11.66,11.69,397506.0,7.7748,7.8015,7.7748,7.7948,397506.0
2015-07-27 10:20:00,11.69,11.69,11.65,11.66,216294.0,7.7948,7.7948,7.7682,7.7748,216294.0
2015-07-27 10:25:00,11.66,11.67,11.65,11.66,71669.0,7.7748,7.7815,7.7682,7.7748,71669.0
2015-07-27 10:30:00,11.66,11.68,11.66,11.68,47564.0,7.7748,7.7882,7.7748,7.7882,47564.0
2015-07-27 10:35:00,11.68,11.7,11.67,11.69,89199.0,7.7882,7.8015,7.7815,7.7948,89199.0
2015-07-27 10:40:00,11.69,11.7,11.68,11.7,55600.0,7.7948,7.8015,7.7882,7.8015,55600.0
2015-07-27 10:45:00,11.7,11.71,11.68,11.7,79717.0,7.8015,7.8082,7.7882,7.8015,79717.0
2015-07-27 10:50:00,11.7,11.7,11.68,11.69,43251.0,7.8015,7.8015,7.7882,7.7948,43251.0
2015-07-27 10:55:00,11.68,11.69,11.67,11.68,34404.0,7.7882,7.7948,7.7815,7.7882,34404.0
2015-07-27 11:00:00,11.67,11.68,11.65,11.68,89804.0,7.7815,7.7882,7.7682,7.7882,89804.0
2015-07-27 11:05:00,11.68,11.7,11.67,11.68,54872.0,7.7882,7.8015,7.7815,7.7882,54872.0
2015-07-27 11:10:00,11.67,11.68,11.65,11.67,85544.0,7.7815,7.7882,7.7682,7.7815,85544.0
2015-07-27 11:15:00,11.67,11.67,11.65,11.67,56802.0,7.7815,7.7815,7.7682,7.7815,56802.0
2015-07-27 11:20:00,11.67,11.67,11.65,11.67,73825.0,7.7815,7.7815,7.7682,7.7815,73825.0
2015-07-27 11:25:00,11.67,11.68,11.65,11.65,47400.0,7.7815,7.7882,7.7682,7.7682,47400.0
2015-07-27 11:30:00,11.65,11.66,11.63,11.63,60296.0,7.7682,7.7748,7.7548,7.7548,60296.0
2015-07-27 11:35:00,11.63,11.64,11.62,11.64,53367.0,7.7548,7.7615,7.7482,7.7615,53367.0
2015-07-27 11:40:00,11.63,11.64,11.62,11.63,39854.0,7.7548,7.7615,7.7482,7.7548,39854.0
2015-07-27 11:45:00,11.62,11.64,11.62,11.63,59624.0,7.7482,7.7615,7.7482,7.7548,59624.0
2015-07-27 11:50:00,11.63,11.64,11.62,11.63,29238.0,7.7548,7.7615,7.7482,7.7548,29238.0
2015-07-27 11:55:00,11.63,11.65,11.62,11.65,60456.0,7.7548,7.7682,7.7482,7.7682,60456.0
2015-07-27 12:00:00,11.65,11.65,11.64,11.64,32175.0,7.7682,7.7682,7.7615,7.7615,32175.0
2015-07-27 12:05:00,11.65,11.65,11.64,11.65,35998.0,7.7682,7.7682,7.7615,7.7682,35998.0
2015-07-27 12:10:00,11.64,11.65,11.63,11.63,31618.0,7.7615,7.7682,7.7548,7.7548,31618.0
2015-07-27 12:15:00,11.63,11.64,11.63,11.63,31918.0,7.7548,7.7615,7.7548,7.7548,31918.0
2015-07-27 12:20:00,11.64,11.65,11.63,11.65,70383.0,7.7615,7.7682,7.7548,7.7682,70383.0
2015-07-27 12:25:00,11.65,11.65,11.64,11.65,18045.0,7.7682,7.7682,7.7615,7.7682,18045.0
2015-07-27 12:30:00,11.64,11.65,11.64,11.65,15123.0,7.7615,7.7682,7.7615,7.7682,15123.0
2015-07-27 12:35:00,11.64,11.65,11.64,11.64,10437.0,7.7615,7.7682,7.7615,7.7615,10437.0
2015-07-27 12:40:00,11.65,11.65,11.63,11.64,37786.0,7.7682,7.7682,7.7548,7.7615,37786.0
2015-07-27 12:45:00,11.64,11.64,11.63,11.63,16975.0,7.7615,7.7615,7.7548,7.7548,16975.0
2015-07-27 12:50:00,11.63,11.64,11.62,11.63,24937.0,7.7548,7.7615,7.7482,7.7548,24937.0
2015-07-27 12:55:00,11.63,11.63,11.62,11.63,20128.0,7.7548,7.7548,7.7482,7.7548,20128.0
2015-07-27 13:00:00,11.63,11.63,11.62,11.63,6877.0,7.7548,7.7548,7.7482,7.7548,6877.0
2015-07-27 13:05:00,11.63,11.64,11.62,11.63,89121.0,7.7548,7.7615,7.7482,7.7548,89121.0
2015-07-27 13:10:00,11.62,11.63,11.61,11.62,34395.0,7.7482,7.7548,7.7415,7.7482,34395.0
2015-07-27 13:15:00,11.62,11.62,11.61,11.62,6950.0,7.7482,7.7482,7.7415,7.7482,6950.0
2015-07-27 13:20:00,11.62,11.62,11.6,11.61,29031.0,7.7482,7.7482,7.7348,7.7415,29031.0
2015-07-27 13:25:00,11.6,11.61,11.6,11.61,39875.0,7.7348,7.7415,7.7348,7.7415,39875.0
2015-07-27 13:30:00,11.61,11.62,11.6,11.61,45238.0,7.7415,7.7482,7.7348,7.7415,45238.0
2015-07-27 13:35:00,11.6,11.61,11.59,11.6,109646.0,7.7348,7.7415,7.7282,7.7348,109646.0
2015-07-27 13:40:00,11.6,11.6,11.58,11.6,135627.0,7.7348,7.7348,7.7215,7.7348,135627.0
2015-07-27 13:45:00,11.6,11.61,11.59,11.61,40020.0,7.7348,7.7415,7.7282,7.7415,40020.0
2015-07-27 13:50:00,11.6,11.61,11.6,11.61,29253.0,7.7348,7.7415,7.7348,7.7415,29253.0
2015-07-27 13:55:00,11.61,11.61,11.59,11.6,37937.0,7.7415,7.7415,7.7282,7.7348,37937.0
2015-07-27 14:00:00,11.59,11.6,11.59,11.6,25200.0,7.7282,7.7348,7.7282,7.7348,25200.0
2015-07-27 14:05:00,11.59,11.6,11.59,11.6,61687.0,7.7282,7.7348,7.7282,7.7348,61687.0
2015-07-27 14:10:00,11.6,11.6,11.59,11.6,25227.0,7.7348,7.7348,7.7282,7.7348,25227.0
2015-07-27 14:15:00,11.6,11.61,11.59,11.61,70611.0,7.7348,7.7415,7.7282,7.7415,70611.0
2015-07-27 14:20:00,11.61,11.61,11.59,11.6,43009.0,7.7415,7.7415,7.7282,7.7348,43009.0
2015-07-27 14:25:00,11.6,11.6,11.59,11.59,23289.0,7.7348,7.7348,7.7282,7.7282,23289.0
2015-07-27 14:30:00,11.6,11.6,11.58,11.59,58983.0,7.7348,7.7348,7.7215,7.7282,58983.0
2015-07-27 14:35:00,11.59,11.61,11.58,11.61,73101.0,7.7282,7.7415,7.7215,7.7415,73101.0
2015-07-27 14:40:00,11.61,11.62,11.6,11.62,108187.0,7.7415,7.7482,7.7348,7.7482,108187.0
2015-07-27 14:45:00,11.61,11.62,11.61,11.61,45201.0,7.7415,7.7482,7.7415,7.7415,45201.0
2015-07-27 14:50:00,11.62,11.63,11.61,11.63,56306.0,7.7482,7.7548,7.7415,7.7548,56306.0
2015-07-27 14:55:00,11.62,11.64,11.62,11.64,79924.0,7.7482,7.7615,7.7482,7.7615,79924.0
2015-07-27 15:00:00,11.63,11.64,11.63,11.63,117431.0,7.7548,7.7615,7.7548,7.7548,117431.0
2015-07-27 15:05:00,11.64,11.64,11.63,11.63,32974.0,7.7615,7.7615,7.7548,7.7548,32974.0
2015-07-27 15:10:00,11.63,11.64,11.63,11.64,59540.0,7.7548,7.7615,7.7548,7.7615,59540.0
2015-07-27 15:15:00,11.64,11.64,11.63,11.63,52143.0,7.7615,7.7615,7.7548,7.7548,52143.0
2015-07-27 15:20:00,11.64,11.64,11.63,11.64,86653.0,7.7615,7.7615,7.7548,7.7615,86653.0
2015-07-27 15:25:00,11.63,11.64,11.63,11.63,134487.0,7.7548,7.7615,7.7548,7.7548,134487.0
2015-07-27 15:30:00,11.64,11.64,11.62,11.63,171533.0,7.7615,7.7615,7.7482,7.7548,171533.0
2015-07-27 15:35:00,11.62,11.63,11.61,11.61,117006.0,7.7482,7.7548,7.7415,7.7415,117006.0
2015-07-27 15:40:00,11.61,11.63,11.61,11.62,63046.0,7.7415,7.7548,7.7415,7.7482,63046.0
2015-07-27 15:45:00,11.61,11.62,11.6,11.61,153207.0,7.7415,7.7482,7.7348,7.7415,153207.0
2015-07-27 15:50:00,11.61,11.61,11.59,11.6,150372.0,7.7415,7.7415,7.7282,7.7348,150372.0
2015-07-27 15:55:00,11.59,11.61,11.59,11.61,447881.0,7.7282,7.7415,7.7282,7.7415,447881.0
2015-07-28 09:30:00,11.7,11.73,11.67,11.69,275667.0,7.8015,7.8215,7.7815,7.7948,275667.0
2015-07-28 09:35:00,11.69,11.7,11.65,11.68,233489.0,7.7948,7.8015,7.7682,7.7882,233489.0
2015-07-28 09:40:00,11.67,11.7,11.64,11.7,306423.0,7.7815,7.8015,7.7615,7.8015,306423.0
2015-07-28 09:45:00,11.7,11.71,11.67,11.68,132628.0,7.8015,7.8082,7.7815,7.7882,132628.0
2015-07-28 09:50:00,11.67,11.69,11.65,11.68,187499.0,7.7815,7.7948,7.7682,7.7882,187499.0
2015-07-28 09:55:00,11.68,11.69,11.66,11.68,100514.0,7.7882,7.7948,7.7748,7.7882,100514.0
2015-07-28 10:00:00,11.67,11.67,11.63,11.63,144446.0,7.7815,7.7815,7.7548,7.7548,144446.0
2015-07-28 10:05:00,11.63,11.65,11.63,11.63,152571.0,7.7548,7.7682,7.7548,7.7548,152571.0
2015-07-28 10:10:00,11.64,11.66,11.63,11.65,98592.0,7.7615,7.7748,7.7548,7.7682,98592.0
2015-07-28 10:15:00,11.66,11.66,11.62,11.62,175945.0,7.7748,7.7748,7.7482,7.7482,175945.0
2015-07-28 10:20:00,11.62,11.63,11.61,11.62,70859.0,7.7482,7.7548,7.7415,7.7482,70859.0
2015-07-28 10:25:00,11.62,11.62,11.59,11.62,147078.0,7.7482,7.7482,7.7282,7.7482,147078.0
2015-07-28 10:30:00,11.62,11.64,11.61,11.64,174346.0,7.7482,7.7615,7.7415,7.7615,174346.0
2015-07-28 10:35:00,11.64,11.65,11.63,11.64,99956.0,7.7615,7.7682,7.7548,7.7615,99956.0
2015-07-28 10:40:00,11.64,11.66,11.64,11.66,100647.0,7.7615,7.7748,7.7615,7.7748,100647.0
2015-07-28 10:45:00,11.66,11.66,11.64,11.65,82123.0,7.7748,7.7748,7.7615,7.7682,82123.0
2015-07-28 10:50:00,11.65,11.67,11.65,11.67,37825.0,7.7682,7.7815,7.7682,7.7815,37825.0
2015-07-28 10:55:00,11.67,11.67,11.65,11.66,87401.0,7.7815,7.7815,7.7682,7.7748,87401.0
2015-07-28 11:00:00,11.66,11.68,11.65,11.68,154665.0,7.7748,7.7882,7.7682,7.7882,154665.0
2015-07-28 11:05:00,11.68,11.69,11.67,11.68,57893.0,7.7882,7.7948,7.7815,7.7882,57893.0
2015-07-28 11:10:00,11.68,11.7,11.67,11.69,95581.0,7.7882,7.8015,7.7815,7.7948,95581.0
2015-07-28 11:15:00,11.68,11.69,11.67,11.68,55779.0,7.7882,7.7948,7.7815,7.7882,55779.0
2015-07-28 11:20:00,11.68,11.68,11.66,11.68,36386.0,7.7882,7.7882,7.7748,7.7882,36386.0
2015-07-28 11:25:00,11.68,11.69,11.67,11.68,108351.0,7.7882,7.7948,7.7815,7.7882,108351.0
2015-07-28 11:30:00,11.68,11.7,11.67,11.68,77760.0,7.7882,7.8015,7.7815,7.7882,77760.0
2015-07-28 11:35:00,11.68,11.69,11.67,11.69,26872.0,7.7882,7.7948,7.7815,7.7948,26872.0
2015-07-28 11:40:00,11.69,11.69,11.68,11.68,41042.0,7.7948,7.7948,7.7882,7.7882,41042.0
2015-07-28 11:45:00,11.68,11.7,11.68,11.69,64284.0,7.7882,7.8015,7.7882,7.7948,64284.0
2015-07-28 11:50:00,11.68,11.69,11.68,11.69,12825.0,7.7882,7.7948,7.7882,7.7948,12825.0
2015-07-28 11:55:00,11.68,11.69,11.68,11.68,43113.0,7.7882,7.7948,7.7882,7.7882,43113.0
2015-07-28 12:00:00,11.69,11.71,11.68,11.71,86975.0,7.7948,7.8082,7.7882,7.8082,86975.0
2015-07-28 12:05:00,11.71,11.71,11.7,11.7,22932.0,7.8082,7.8082,7.8015,7.8015,22932.0
2015-07-28 12:10:00,11.71,11.71,11.69,11.71,45762.0,7.8082,7.8082,7.7948,7.8082,45762.0
2015-07-28 12:15:00,11.71,11.72,11.7,11.71,48755.0,7.8082,7.8149,7.8015,7.8082,48755.0
2015-07-28 12:20:00,11.71,11.72,11.7,11.71,61253.0,7.8082,7.8149,7.8015,7.8082,61253.0
2015-07-28 12:25:00,11.7,11.72,11.69,11.7,74955.0,7.8015,7.8149,7.7948,7.8015,74955.0
2015-07-28 12:30:00,11.7,11.71,11.69,11.7,18462.0,7.8015,7.8082,7.7948,7.8015,18462.0
2015-07-28 12:35:00,11.7,11.7,11.67,11.68,39768.0,7.8015,7.8015,7.7815,7.7882,39768.0
2015-07-28 12:40:00,11.68,11.69,11.67,11.69,38977.0,7.7882,7.7948,7.7815,7.7948,38977.0
2015-07-28 12:45:00,11.68,11.69,11.68,11.69,15183.0,7.7882,7.7948,7.7882,7.7948,15183.0
2015-07-28 12:50:00,11.69,11.69,11.68,11.69,9000.0,7.7948,7.7948,7.7882,7.7948,9000.0
2015-07-28 12:55:00,11.69,11.69,11.68,11.69,48142.0,7.7948,7.7948,7.7882,7.7948,48142.0
2015-07-28 13:00:00,11.68,11.69,11.67,11.68,38552.0,7.7882,7.7948,7.7815,7.7882,38552.0
2015-07-28 13:05:00,11.68,11.7,11.67,11.68,69657.0,7.7882,7.8015,7.7815,7.7882,69657.0
2015-07-28 13:10:00,11.68,11.69,11.68,11.69,21600.0,7.7882,7.7948,7.7882,7.7948,21600.0
2015-07-28 13:15:00,11.69,11.7,11.68,11.69,62873.0,7.7948,7.8015,7.7882,7.7948,62873.0
2015-07-28 13:20:00,11.68,11.69,11.68,11.69,16034.0,7.7882,7.7948,7.7882,7.7948,16034.0
2015-07-28 13:25:00,11.69,11.7,11.68,11.69,45110.0,7.7948,7.8015,7.7882,7.7948,45110.0
2015-07-28 13:30:00,11.69,11.7,11.67,11.68,37188.0,7.7948,7.8015,7.7815,7.7882,37188.0
2015-07-28 13:35:00,11.68,11.69,11.67,11.68,53861.0,7.7882,7.7948,7.7815,7.7882,53861.0
2015-07-28 13:40:00,11.68,11.69,11.67,11.68,33726.0,7.7882,7.7948,7.7815,7.7882,33726.0
2015-07-28 13:45:00,11.68,11.68,11.67,11.68,34637.0,7.7882,7.7882,7.7815,7.7882,34637.0
2015-07-28 13:50:00,11.68,11.68,11.67,11.68,11400.0,7.7882,7.7882,7.7815,7.7882,11400.0
2015-07-28 13:55:00,11.68,11.69,11.67,11.69,61727.0,7.7882,7.7948,7.7815,7.7948,61727.0
2015-07-28 14:00:00,11.68,11.69,11.68,11.69,51880.0,7.7882,7.7948,7.7882,7.7948,51880.0
2015-07-28 14:05:00,11.69,11.7,11.68,11.7,26329.0,7.7948,7.8015,7.7882,7.8015,26329.0
2015-07-28 14:10:00,11.7,11.7,11.69,11.7,31952.0,7.8015,7.8015,7.7948,7.8015,31952.0
2015-07-28 14:15:00,11.7,11.71,11.69,11.69,49111.0,7.8015,7.8082,7.7948,7.7948,49111.0
2015-07-28 14:20:00,11.7,11.7,11.69,11.69,14028.0,7.8015,7.8015,7.7948,7.7948,14028.0
2015-07-28 14:25:00,11.69,11.7,11.68,11.68,31223.0,7.7948,7.8015,7.7882,7.7882,31223.0
2015-07-28 14:30:00,11.68,11.69,11.67,11.68,39984.0,7.7882,7.7948,7.7815,7.7882,39984.0
2015-07-28 14:35:00,11.68,11.68,11.67,11.68,21081.0,7.7882,7.7882,7.7815,7.7882,21081.0
2015-07-28 14:40:00,11.68,11.69,11.67,11.68,122573.0,7.7882,7.7948,7.7815,7.7882,122573.0
2015-07-28 14:45:00,11.68,11.68,11.66,11.68,77180.0,7.7882,7.7882,7.7748,7.7882,77180.0
2015-07-28 14:50:00,11.68,11.68,11.67,11.67,32764.0,7.7882,7.7882,7.7815,7.7815,32764.0
2015-07-28 14:55:00,11.68,11.69,11.67,11.69,26172.0,7.7882,7.7948,7.7815,7.7948,26172.0
2015-07-28 15:00:00,11.69,11.69,11.67,11.67,51504.0,7.7948,7.7948,7.7815,7.7815,51504.0
2015-07-28 15:05:00,11.68,11.68,11.67,11.68,39534.0,7.7882,7.7882,7.7815,7.7882,39534.0
2015-07-28 15:10:00,11.68,11.68,11.67,11.67,17473.0,7.7882,7.7882,7.7815,7.7815,17473.0
2015-07-28 15:15:00,11.68,11.69,11.67,11.69,68949.0,7.7882,7.7948,7.7815,7.7948,68949.0
2015-07-28 15:20:00,11.69,11.69,11.68,11.69,19726.0,7.7948,7.7948,7.7882,7.7948,19726.0
2015-07-28 15:25:00,11.69,11.69,11.68,11.68,41808.0,7.7948,7.7948,7.7882,7.7882,41808.0
2015-07-28 15:30:00,11.68,11.69,11.68,11.69,170087.0,7.7882,7.7948,7.7882,7.7948,170087.0
2015-07-28 15:35:00,11.69,11.7,11.68,11.7,99417.0,7.7948,7.8015,7.7882,7.8015,99417.0
2015-07-28 15:40:00,11.69,11.7,11.69,11.7,166564.0,7.7948,7.8015,7.7948,7.8015,166564.0
2015-07-28 15:45:00,11.7,11.7,11.69,11.7,48433.0,7.8015,7.8015,7.7948,7.8015,48433.0
2015-07-28 15:50:00,11.69,11.7,11.68,11.69,172055.0,7.7948,7.8015,7.7882,7.7948,172055.0
2015-07-28 15:55:00,11.69,11.71,11.68,11.7,946229.0,7.7948,7.8082,7.7882,7.8015,946229.0
2015-07-29 09:30:00,11.7,11.75,11.68,11.71,518070.0,7.8015,7.8349,7.7882,7.8082,518070.0
2015-07-29 09:35:00,11.71,11.72,11.67,11.71,363392.0,7.8082,7.8149,7.7815,7.8082,363392.0
2015-07-29 09:40:00,11.7,11.71,11.67,11.68,170567.0,7.8015,7.8082,7.7815,7.7882,170567.0
2015-07-29 09:45:00,11.67,11.68,11.65,11.66,359877.0,7.7815,7.7882,7.7682,7.7748,359877.0
2015-07-29 09:50:00,11.66,11.67,11.64,11.66,134364.0,7.7748,7.7815,7.7615,7.7748,134364.0
2015-07-29 09:55:00,11.65,11.66,11.65,11.65,61907.0,7.7682,7.7748,7.7682,7.7682,61907.0
2015-07-29 10:00:00,11.65,11.66,11.64,11.65,196799.0,7.7682,7.7748,7.7615,7.7682,196799.0
2015-07-29 10:05:00,11.65,11.65,11.63,11.63,265224.0,7.7682,7.7682,7.7548,7.7548,265224.0
2015-07-29 10:10:00,11.63,11.64,11.63,11.63,104985.0,7.7548,7.7615,7.7548,7.7548,104985.0
2015-07-29 10:15:00,11.63,11.65,11.63,11.65,102312.0,7.7548,7.7682,7.7548,7.7682,102312.0
2015-07-29 10:20:00,11.65,11.67,11.64,11.66,76573.0,7.7682,7.7815,7.7615,7.7748,76573.0
2015-07-29 10:25:00,11.66,11.67,11.65,11.65,59526.0,7.7748,7.7815,7.7682,7.7682,59526.0
2015-07-29 10:30:00,11.65,11.68,11.65,11.68,323496.0,7.7682,7.7882,7.7682,7.7882,323496.0
2015-07-29 10:35:00,11.68,11.68,11.66,11.66,72987.0,7.7882,7.7882,7.7748,7.7748,72987.0
2015-07-29 10:40:00,11.67,11.69,11.66,11.69,91398.0,7.7815,7.7948,7.7748,7.7948,91398.0
2015-07-29 10:45:00,11.68,11.68,11.67,11.68,32806.0,7.7882,7.7882,7.7815,7.7882,32806.0
2015-07-29 10:50:00,11.68,11.68,11.66,11.68,130029.0,7.7882,7.7882,7.7748,7.7882,130029.0
2015-07-29 10:55:00,11.68,11.68,11.65,11.66,92034.0,7.7882,7.7882,7.7682,7.7748,92034.0
2015-07-29 11:00:00,11.65,11.66,11.65,11.66,52527.0,7.7682,7.7748,7.7682,7.7748,52527.0
2015-07-29 11:05:00,11.66,11.66,11.64,11.66,118378.0,7.7748,7.7748,7.7615,7.7748,118378.0
2015-07-29 11:10:00,11.66,11.68,11.65,11.67,66343.0,7.7748,7.7882,7.7682,7.7815,66343.0
2015-07-29 11:15:00,11.68,11.69,11.67,11.69,32122.0,7.7882,7.7948,7.7815,7.7948,32122.0
2015-07-29 11:20:00,11.69,11.72,11.69,11.71,172456.0,7.7948,7.8149,7.7948,7.8082,172456.0
2015-07-29 11:25:00,11.71,11.74,11.7,11.73,121206.0,7.8082,7.8282,7.8015,7.8215,121206.0
2015-07-29 11:30:00,11.73,11.74,11.72,11.73,104185.0,7.8215,7.8282,7.8149,7.8215,104185.0
2015-07-29 11:35:00,11.73,11.74,11.72,11.73,70107.0,7.8215,7.8282,7.8149,7.8215,70107.0
2015-07-29 11:40:00,11.74,11.75,11.73,11.74,108722.0,7.8282,7.8349,7.8215,7.8282,108722.0
2015-07-29 11:45:00,11.74,11.74,11.73,11.74,9840.0,7.8282,7.8282,7.8215,7.8282,9840.0
2015-07-29 11:50:00,11.73,11.74,11.72,11.73,35086.0,7.8215,7.8282,7.8149,7.8215,35086.0
2015-07-29 11:55:00,11.72,11.73,11.72,11.73,39114.0,7.8149,7.8215,7.8149,7.8215,39114.0
2015-07-29 12:00:00,11.72,11.74,11.72,11.73,111756.0,7.8149,7.8282,7.8149,7.8215,111756.0
2015-07-29 12:05:00,11.73,11.75,11.72,11.74,165397.0,7.8215,7.8349,7.8149,7.8282,165397.0
2015-07-29 12:10:00,11.73,11.75,11.72,11.75,109775.0,7.8215,7.8349,7.8149,7.8349,109775.0
2015-07-29 12:15:00,11.74,11.76,11.74,11.76,77722.0,7.8282,7.8415,7.8282,7.8415,77722.0
2015-07-29 12:20:00,11.76,11.76,11.75,11.76,26094.0,7.8415,7.8415,7.8349,7.8415,26094.0
2015-07-29 12:25:00,11.76,11.77,11.75,11.76,99352.0,7.8415,7.8482,7.8349,7.8415,99352.0
2015-07-29 12:30:00,11.76,11.76,11.75,11.76,10552.0,7.8415,7.8415,7.8349,7.8415,10552.0
2015-07-29 12:35:00,11.76,11.76,11.74,11.76,101543.0,7.8415,7.8415,7.8282,7.8415,101543.0
2015-07-29 12:40:00,11.76,11.76,11.72,11.73,110415.0,7.8415,7.8415,7.8149,7.8215,110415.0
2015-07-29 12:45:00,11.73,11.74,11.72,11.73,28814.0,7.8215,7.8282,7.8149,7.8215,28814.0
2015-07-29 12:50:00,11.73,11.73,11.72,11.72,28443.0,7.8215,7.8215,7.8149,7.8149,28443.0
2015-07-29 12:55:00,11.72,11.73,11.71,11.72,84380.0,7.8149,7.8215,7.8082,7.8149,84380.0
2015-07-29 13:00:00,11.72,11.72,11.71,11.71,23367.0,7.8149,7.8149,7.8082,7.8082,23367.0
2015-07-29 13:05:00,11.71,11.73,11.71,11.73,32173.0,7.8082,7.8215,7.8082,7.8215,32173.0
2015-07-29 13:10:00,11.73,11.73,11.71,11.71,63055.0,7.8215,7.8215,7.8082,7.8082,63055.0
2015-07-29 13:15:00,11.71,11.72,11.7,11.72,186677.0,7.8082,7.8149,7.8015,7.8149,186677.0
2015-07-29 13:20:00,11.71,11.72,11.7,11.7,34827.0,7.8082,7.8149,7.8015,7.8015,34827.0
2015-07-29 13:25:00,11.7,11.72,11.7,11.7,103075.0,7.8015,7.8149,7.8015,7.8015,103075.0
2015-07-29 13:30:00,11.7,11.71,11.7,11.71,17431.0,7.8015,7.8082,7.8015,7.8082,17431.0
2015-07-29 13:35:00,11.71,11.72,11.7,11.71,77871.0,7.8082,7.8149,7.8015,7.8082,77871.0
2015-07-29 13:40:00,11.72,11.73,11.71,11.73,148791.0,7.8149,7.8215,7.8082,7.8215,148791.0
2015-07-29 13:45:00,11.73,11.73,11.72,11.73,66080.0,7.8215,7.8215,7.8149,7.8215,66080.0
2015-07-29 13:50:00,11.73,11.73,11.72,11.72,29139.0,7.8215,7.8215,7.8149,7.8149,29139.0
2015-07-29 13:55:00,11.73,11.74,11.72,11.73,57678.0,7.8215,7.8282,7.8149,7.8215,57678.0
2015-07-29 14:00:00,11.73,11.75,11.68,11.69,359553.0,7.8215,7.8349,7.7882,7.7948,359553.0
2015-07-29 14:05:00,11.69,11.74,11.69,11.71,172161.0,7.7948,7.8282,7.7948,7.8082,172161.0
2015-07-29 14:10:00,11.71,11.74,11.71,11.72,117946.0,7.8082,7.8282,7.8082,7.8149,117946.0
2015-07-29 14:15:00,11.71,11.74,11.71,11.71,156176.0,7.8082,7.8282,7.8082,7.8082,156176.0
2015-07-29 14:20:00,11.71,11.73,11.7,11.71,125525.0,7.8082,7.8215,7.8015,7.8082,125525.0
2015-07-29 14:25:00,11.72,11.72,11.7,11.7,65972.0,7.8149,7.8149,7.8015,7.8015,65972.0
2015-07-29 14:30:00,11.7,11.71,11.7,11.71,42103.0,7.8015,7.8082,7.8015,7.8082,42103.0
2015-07-29 14:35:00,11.71,11.72,11.7,11.72,79279.0,7.8082,7.8149,7.8015,7.8149,79279.0
2015-07-29 14:40:00,11.71,11.73,11.71,11.71,62803.0,7.8082,7.8215,7.8082,7.8082,62803.0
2015-07-29 14:45:00,11.71,11.74,11.71,11.73,137265.0,7.8082,7.8282,7.8082,7.8215,137265.0
2015-07-29 14:50:00,11.73,11.74,11.72,11.74,36298.0,7.8215,7.8282,7.8149,7.8282,36298.0
2015-07-29 14:55:00,11.74,11.75,11.73,11.74,45817.0,7.8282,7.8349,7.8215,7.8282,45817.0
2015-07-29 15:00:00,11.74,11.74,11.73,11.74,65706.0,7.8282,7.8282,7.8215,7.8282,65706.0
2015-07-29 15:05:00,11.74,11.74,11.72,11.72,69853.0,7.8282,7.8282,7.8149,7.8149,69853.0
2015-07-29 15:10:00,11.73,11.73,11.72,11.72,364552.0,7.8215,7.8215,7.8149,7.8149,364552.0
2015-07-29 15:15:00,11.73,11.73,11.72,11.73,33397.0,7.8215,7.8215,7.8149,7.8215,33397.0
2015-07-29 15:20:00,11.73,11.74,11.72,11.74,88881.0,7.8215,7.8282,7.8149,7.8282,88881.0
2015-07-29 15:25:00,11.73,11.75,11.73,11.74,309151.0,7.8215,7.8349,7.8215,7.8282,309151.0
2015-07-29 15:30:00,11.73,11.74,11.71,11.73,207887.0,7.8215,7.8282,7.8082,7.8215,207887.0
2015-07-29 15:35:00,11.72,11.73,11.7,11.71,268558.0,7.8149,7.8215,7.8015,7.8082,268558.0
2015-07-29 15:40:00,11.71,11.73,11.71,11.73,115180.0,7.8082,7.8215,7.8082,7.8215,115180.0
2015-07-29 15:45:00,11.72,11.73,11.72,11.72,64138.0,7.8149,7.8215,7.8149,7.8149,64138.0
2015-07-29 15:50:00,11.73,11.73,11.72,11.73,223199.0,7.8215,7.8215,7.8149,7.8215,223199.0
2015-07-29 15:55:00,11.73,11.73,11.72,11.72,405018.0,7.8215,7.8215,7.8149,7.8149,405018.0
2015-07-30 09:30:00,11.68,11.75,11.67,11.71,323961.0,7.7882,7.8349,7.7815,7.8082,323961.0
2015-07-30 09:35:00,11.72,11.75,11.71,11.71,459511.0,7.8149,7.8349,7.8082,7.8082,459511.0
2015-07-30 09:40:00,11.72,11.73,11.7,11.71,239043.0,7.8149,7.8215,7.8015,7.8082,239043.0
2015-07-30 09:45:00,11.71,11.72,11.68,11.69,139087.0,7.8082,7.8149,7.7882,7.7948,139087.0
2015-07-30 09:50:00,11.69,11.69,11.67,11.67,282916.0,7.7948,7.7948,7.7815,7.7815,282916.0
2015-07-30 09:55:00,11.67,11.68,11.66,11.67,175343.0,7.7815,7.7882,7.7748,7.7815,175343.0
2015-07-30 10:00:00,11.67,11.68,11.65,11.67,149838.0,7.7815,7.7882,7.7682,7.7815,149838.0
2015-07-30 10:05:00,11.67,11.68,11.66,11.67,81285.0,7.7815,7.7882,7.7748,7.7815,81285.0
2015-07-30 10:10:00,11.67,11.68,11.66,11.68,121876.0,7.7815,7.7882,7.7748,7.7882,121876.0
2015-07-30 10:15:00,11.68,11.69,11.67,11.68,100341.0,7.7882,7.7948,7.7815,7.7882,100341.0
2015-07-30 10:20:00,11.68,11.7,11.67,11.69,124693.0,7.7882,7.8015,7.7815,7.7948,124693.0
2015-07-30 10:25:00,11.68,11.7,11.68,11.7,134596.0,7.7882,7.8015,7.7882,7.8015,134596.0
2015-07-30 10:30:00,11.7,11.71,11.68,11.69,138079.0,7.8015,7.8082,7.7882,7.7948,138079.0
2015-07-30 10:35:00,11.69,11.7,11.68,11.68,71027.0,7.7948,7.8015,7.7882,7.7882,71027.0
2015-07-30 10:40:00,11.68,11.71,11.68,11.71,100582.0,7.7882,7.8082,7.7882,7.8082,100582.0
2015-07-30 10:45:00,11.7,11.72,11.7,11.71,49963.0,7.8015,7.8149,7.8015,7.8082,49963.0
2015-07-30 10:50:00,11.71,11.73,11.69,11.73,104343.0,7.8082,7.8215,7.7948,7.8215,104343.0
2015-07-30 10:55:00,11.73,11.73,11.69,11.7,80663.0,7.8215,7.8215,7.7948,7.8015,80663.0
2015-07-30 11:00:00,11.7,11.71,11.68,11.7,90359.0,7.8015,7.8082,7.7882,7.8015,90359.0
2015-07-30 11:05:00,11.69,11.7,11.67,11.68,78056.0,7.7948,7.8015,7.7815,7.7882,78056.0
2015-07-30 11:10:00,11.69,11.71,11.68,11.7,42630.0,7.7948,7.8082,7.7882,7.8015,42630.0
2015-07-30 11:15:00,11.71,11.73,11.7,11.72,123016.0,7.8082,7.8215,7.8015,7.8149,123016.0
2015-07-30 11:20:00,11.72,11.74,11.72,11.73,58447.0,7.8149,7.8282,7.8149,7.8215,58447.0
2015-07-30 11:25:00,11.73,11.75,11.72,11.73,113676.0,7.8215,7.8349,7.8149,7.8215,113676.0
2015-07-30 11:30:00,11.73,11.74,11.73,11.74,46557.0,7.8215,7.8282,7.8215,7.8282,46557.0
2015-07-30 11:35:00,11.74,11.75,11.73,11.74,26925.0,7.8282,7.8349,7.8215,7.8282,26925.0
2015-07-30 11:40:00,11.74,11.75,11.73,11.74,58981.0,7.8282,7.8349,7.8215,7.8282,58981.0
2015-07-30 11:45:00,11.74,11.76,11.73,11.74,100740.0,7.8282,7.8415,7.8215,7.8282,100740.0
2015-07-30 11:50:00,11.75,11.75,11.73,11.74,75277.0,7.8349,7.8349,7.8215,7.8282,75277.0
2015-07-30 11:55:00,11.74,11.74,11.71,11.73,84511.0,7.8282,7.8282,7.8082,7.8215,84511.0
2015-07-30 12:00:00,11.73,11.74,11.73,11.74,23929.0,7.8215,7.8282,7.8215,7.8282,23929.0
2015-07-30 12:05:00,11.73,11.73,11.72,11.73,27371.0,7.8215,7.8215,7.8149,7.8215,27371.0
2015-07-30 12:10:00,11.73,11.73,11.71,11.72,38661.0,7.8215,7.8215,7.8082,7.8149,38661.0
2015-07-30 12:15:00,11.71,11.72,11.7,11.71,78489.0,7.8082,7.8149,7.8015,7.8082,78489.0
2015-07-30 12:20:00,11.71,11.71,11.69,11.7,26239.0,7.8082,7.8082,7.7948,7.8015,26239.0
2015-07-30 12:25:00,11.7,11.7,11.68,11.69,40450.0,7.8015,7.8015,7.7882,7.7948,40450.0
2015-07-30 12:30:00,11.69,11.69,11.68,11.69,19787.0,7.7948,7.7948,7.7882,7.7948,19787.0
2015-07-30 12:35:00,11.69,11.7,11.68,11.7,62276.0,7.7948,7.8015,7.7882,7.8015,62276.0
2015-07-30 12:40:00,11.7,11.71,11.69,11.7,72820.0,7.8015,7.8082,7.7948,7.8015,72820.0
2015-07-30 12:45:00,11.7,11.71,11.69,11.7,25850.0,7.8015,7.8082,7.7948,7.8015,25850.0
2015-07-30 12:50:00,11.71,11.71,11.69,11.7,47038.0,7.8082,7.8082,7.7948,7.8015,47038.0
2015-07-30 12:55:00,11.7,11.71,11.69,11.71,71845.0,7.8015,7.8082,7.7948,7.8082,71845.0
2015-07-30 13:00:00,11.71,11.72,11.69,11.7,69723.0,7.8082,7.8149,7.7948,7.8015,69723.0
2015-07-30 13:05:00,11.7,11.7,11.69,11.7,28897.0,7.8015,7.8015,7.7948,7.8015,28897.0
2015-07-30 13:10:00,11.7,11.71,11.69,11.71,66381.0,7.8015,7.8082,7.7948,7.8082,66381.0
2015-07-30 13:15:00,11.71,11.72,11.7,11.72,119533.0,7.8082,7.8149,7.8015,7.8149,119533.0
2015-07-30 13:20:00,11.72,11.72,11.7,11.71,107384.0,7.8149,7.8149,7.8015,7.8082,107384.0
2015-07-30 13:25:00,11.71,11.71,11.7,11.71,68641.0,7.8082,7.8082,7.8015,7.8082,68641.0
2015-07-30 13:30:00,11.71,11.72,11.71,11.71,155256.0,7.8082,7.8149,7.8082,7.8082,155256.0
2015-07-30 13:35:00,11.71,11.72,11.69,11.7,97264.0,7.8082,7.8149,7.7948,7.8015,97264.0
2015-07-30 13:40:00,11.7,11.71,11.69,11.71,44837.0,7.8015,7.8082,7.7948,7.8082,44837.0
2015-07-30 13:45:00,11.71,11.71,11.69,11.7,63349.0,7.8082,7.8082,7.7948,7.8015,63349.0
2015-07-30 13:50:00,11.7,11.71,11.69,11.7,44624.0,7.8015,7.8082,7.7948,7.8015,44624.0
2015-07-30 13:55:00,11.71,11.71,11.69,11.71,95495.0,7.8082,7.8082,7.7948,7.8082,95495.0
2015-07-30 14:00:00,11.71,11.73,11.7,11.73,42734.0,7.8082,7.8215,7.8015,7.8215,42734.0
2015-07-30 14:05:00,11.73,11.73,11.7,11.7,97645.0,7.8215,7.8215,7.8015,7.8015,97645.0
2015-07-30 14:10:00,11.71,11.71,11.7,11.71,31408.0,7.8082,7.8082,7.8015,7.8082,31408.0
2015-07-30 14:15:00,11.71,11.71,11.69,11.69,82382.0,7.8082,7.8082,7.7948,7.7948,82382.0
2015-07-30 14:20:00,11.7,11.71,11.69,11.71,83459.0,7.8015,7.8082,7.7948,7.8082,83459.0
2015-07-30 14:25:00,11.71,11.72,11.7,11.71,63519.0,7.8082,7.8149,7.8015,7.8082,63519.0
2015-07-30 14:30:00,11.71,11.72,11.7,11.71,89137.0,7.8082,7.8149,7.8015,7.8082,89137.0
2015-07-30 14:35:00,11.71,11.72,11.7,11.71,53955.0,7.8082,7.8149,7.8015,7.8082,53955.0
2015-07-30 14:40:00,11.71,11.73,11.71,11.73,33853.0,7.8082,7.8215,7.8082,7.8215,33853.0
2015-07-30 14:45:00,11.73,11.74,11.72,11.73,37175.0,7.8215,7.8282,7.8149,7.8215,37175.0
2015-07-30 14:50:00,11.74,11.74,11.72,11.73,39841.0,7.8282,7.8282,7.8149,7.8215,39841.0
2015-07-30 14:55:00,11.73,11.74,11.72,11.74,56436.0,7.8215,7.8282,7.8149,7.8282,56436.0
2015-07-30 15:00:00,11.74,11.75,11.73,11.75,38374.0,7.8282,7.8349,7.8215,7.8349,38374.0
2015-07-30 15:05:00,11.75,11.75,11.73,11.74,201192.0,7.8349,7.8349,7.8215,7.8282,201192.0
2015-07-30 15:10:00,11.74,11.74,11.73,11.74,81199.0,7.8282,7.8282,7.8215,7.8282,81199.0
2015-07-30 15:15:00,11.74,11.75,11.73,11.74,141155.0,7.8282,7.8349,7.8215,7.8282,141155.0
2015-07-30 15:20:00,11.74,11.75,11.73,11.74,72664.0,7.8282,7.8349,7.8215,7.8282,72664.0
2015-07-30 15:25:00,11.75,11.75,11.74,11.75,24729.0,7.8349,7.8349,7.8282,7.8349,24729.0
2015-07-30 15:30:00,11.75,11.75,11.74,11.74,14534.0,7.8349,7.8349,7.8282,7.8282,14534.0
2015-07-30 15:35:00,11.75,11.75,11.73,11.74,142418.0,7.8349,7.8349,7.8215,7.8282,142418.0
2015-07-30 15:40:00,11.74,11.74,11.73,11.74,25856.0,7.8282,7.8282,7.8215,7.8282,25856.0
2015-07-30 15:45:00,11.74,11.76,11.73,11.75,362433.0,7.8282,7.8415,7.8215,7.8349,362433.0
2015-07-30 15:50:00,11.75,11.76,11.74,11.76,247625.0,7.8349,7.8415,7.8282,7.8415,247625.0
2015-07-30 15:55:00,11.76,11.77,11.75,11.76,491906.0,7.8415,7.8482,7.8349,7.8415,491906.0
2015-07-31 09:30:00,11.78,11.78,11.67,11.69,299378.0,7.8549,7.8549,7.7815,7.7948,299378.0
2015-07-31 09:35:00,11.69,11.71,11.67,11.68,195293.0,7.7948,7.8082,7.7815,7.7882,195293.0
2015-07-31 09:40:00,11.69,11.69,11.65,11.67,308453.0,7.7948,7.7948,7.7682,7.7815,308453.0
2015-07-31 09:45:00,11.67,11.7,11.66,11.68,132285.0,7.7815,7.8015,7.7748,7.7882,132285.0
2015-07-31 09:50:00,11.69,11.72,11.69,11.72,165605.0,7.7948,7.8149,7.7948,7.8149,165605.0
2015-07-31 09:55:00,11.72,11.75,11.71,11.74,43875.0,7.8149,7.8349,7.8082,7.8282,43875.0
2015-07-31 10:00:00,11.74,11.76,11.73,11.75,139955.0,7.8282,7.8415,7.8215,7.8349,139955.0
2015-07-31 10:05:00,11.75,11.76,11.73,11.76,120636.0,7.8349,7.8415,7.8215,7.8415,120636.0
2015-07-31 10:10:00,11.75,11.76,11.73,11.74,113705.0,7.8349,7.8415,7.8215,7.8282,113705.0
2015-07-31 10:15:00,11.74,11.76,11.73,11.75,83293.0,7.8282,7.8415,7.8215,7.8349,83293.0
2015-07-31 10:20:00,11.75,11.75,11.74,11.75,41632.0,7.8349,7.8349,7.8282,7.8349,41632.0
2015-07-31 10:25:00,11.75,11.76,11.73,11.74,111012.0,7.8349,7.8415,7.8215,7.8282,111012.0
2015-07-31 10:30:00,11.74,11.75,11.73,11.75,126865.0,7.8282,7.8349,7.8215,7.8349,126865.0
2015-07-31 10:35:00,11.75,11.77,11.74,11.75,151745.0,7.8349,7.8482,7.8282,7.8349,151745.0
2015-07-31 10:40:00,11.75,11.77,11.75,11.77,249847.0,7.8349,7.8482,7.8349,7.8482,249847.0
2015-07-31 10:45:00,11.77,11.78,11.76,11.78,74215.0,7.8482,7.8549,7.8415,7.8549,74215.0
2015-07-31 10:50:00,11.77,11.78,11.75,11.75,150642.0,7.8482,7.8549,7.8349,7.8349,150642.0
2015-07-31 10:55:00,11.75,11.76,11.74,11.74,456326.0,7.8349,7.8415,7.8282,7.8282,456326.0
2015-07-31 11:00:00,11.75,11.75,11.74,11.75,124751.0,7.8349,7.8349,7.8282,7.8349,124751.0
2015-07-31 11:05:00,11.75,11.75,11.74,11.75,51787.0,7.8349,7.8349,7.8282,7.8349,51787.0
2015-07-31 11:10:00,11.75,11.75,11.72,11.72,81916.0,7.8349,7.8349,7.8149,7.8149,81916.0
2015-07-31 11:15:00,11.73,11.74,11.72,11.74,62702.0,7.8215,7.8282,7.8149,7.8282,62702.0
2015-07-31 11:20:00,11.74,11.74,11.72,11.74,70567.0,7.8282,7.8282,7.8149,7.8282,70567.0
2015-07-31 11:25:00,11.73,11.76,11.73,11.74,279636.0,7.8215,7.8415,7.8215,7.8282,279636.0
2015-07-31 11:30:00,11.74,11.75,11.73,11.75,159914.0,7.8282,7.8349,7.8215,7.8349,159914.0
2015-07-31 11:35:00,11.75,11.75,11.74,11.74,13290.0,7.8349,7.8349,7.8282,7.8282,13290.0
2015-07-31 11:40:00,11.75,11.75,11.72,11.72,59640.0,7.8349,7.8349,7.8149,7.8149,59640.0
2015-07-31 11:45:00,11.73,11.73,11.72,11.72,25184.0,7.8215,7.8215,7.8149,7.8149,25184.0
2015-07-31 11:50:00,11.72,11.73,11.72,11.72,17974.0,7.8149,7.8215,7.8149,7.8149,17974.0
2015-07-31 11:55:00,11.72,11.73,11.71,11.71,26298.0,7.8149,7.8215,7.8082,7.8082,26298.0
2015-07-31 12:00:00,11.71,11.72,11.7,11.71,32963.0,7.8082,7.8149,7.8015,7.8082,32963.0
2015-07-31 12:05:00,11.71,11.71,11.7,11.71,54310.0,7.8082,7.8082,7.8015,7.8082,54310.0
2015-07-31 12:10:00,11.71,11.71,11.7,11.7,15643.0,7.8082,7.8082,7.8015,7.8015,15643.0
2015-07-31 12:15:00,11.71,11.71,11.7,11.71,32174.0,7.8082,7.8082,7.8015,7.8082,32174.0
2015-07-31 12:20:00,11.7,11.71,11.7,11.7,10084.0,7.8015,7.8082,7.8015,7.8015,10084.0
2015-07-31 12:25:00,11.7,11.71,11.7,11.71,25173.0,7.8015,7.8082,7.8015,7.8082,25173.0
2015-07-31 12:30:00,11.71,11.71,11.69,11.7,82902.0,7.8082,7.8082,7.7948,7.8015,82902.0
2015-07-31 12:35:00,11.7,11.7,11.69,11.7,16347.0,7.8015,7.8015,7.7948,7.8015,16347.0
2015-07-31 12:40:00,11.7,11.71,11.69,11.71,69195.0,7.8015,7.8082,7.7948,7.8082,69195.0
2015-07-31 12:45:00,11.71,11.72,11.7,11.71,63060.0,7.8082,7.8149,7.8015,7.8082,63060.0
2015-07-31 12:50:00,11.71,11.72,11.7,11.71,108210.0,7.8082,7.8149,7.8015,7.8082,108210.0
2015-07-31 12:55:00,11.71,11.72,11.7,11.71,131832.0,7.8082,7.8149,7.8015,7.8082,131832.0
2015-07-31 13:00:00,11.71,11.71,11.69,11.71,320973.0,7.8082,7.8082,7.7948,7.8082,320973.0
2015-07-31 13:05:00,11.7,11.72,11.7,11.71,154784.0,7.8015,7.8149,7.8015,7.8082,154784.0
2015-07-31 13:10:00,11.72,11.72,11.7,11.71,78983.0,7.8149,7.8149,7.8015,7.8082,78983.0
2015-07-31 13:15:00,11.71,11.72,11.71,11.71,14636.0,7.8082,7.8149,7.8082,7.8082,14636.0
2015-07-31 13:20:00,11.71,11.72,11.71,11.71,9396.0,7.8082,7.8149,7.8082,7.8082,9396.0
2015-07-31 13:25:00,11.71,11.72,11.7,11.7,46074.0,7.8082,7.8149,7.8015,7.8015,46074.0
2015-07-31 13:30:00,11.7,11.71,11.7,11.7,11850.0,7.8015,7.8082,7.8015,7.8015,11850.0
2015-07-31 13:35:00,11.7,11.71,11.69,11.7,39469.0,7.8015,7.8082,7.7948,7.8015,39469.0
2015-07-31 13:40:00,11.69,11.7,11.69,11.7,20771.0,7.7948,7.8015,7.7948,7.8015,20771.0
2015-07-31 13:45:00,11.69,11.7,11.69,11.7,45705.0,7.7948,7.8015,7.7948,7.8015,45705.0
2015-07-31 13:50:00,11.7,11.7,11.69,11.7,21894.0,7.8015,7.8015,7.7948,7.8015,21894.0
2015-07-31 13:55:00,11.69,11.7,11.68,11.69,66515.0,7.7948,7.8015,7.7882,7.7948,66515.0
2015-07-31 14:00:00,11.68,11.7,11.68,11.69,96156.0,7.7882,7.8015,7.7882,7.7948,96156.0
2015-07-31 14:05:00,11.69,11.7,11.68,11.7,24817.0,7.7948,7.8015,7.7882,7.8015,24817.0
2015-07-31 14:10:00,11.7,11.71,11.69,11.71,58507.0,7.8015,7.8082,7.7948,7.8082,58507.0
2015-07-31 14:15:00,11.7,11.71,11.7,11.71,15668.0,7.8015,7.8082,7.8015,7.8082,15668.0
2015-07-31 14:20:00,11.7,11.71,11.67,11.68,196268.0,7.8015,7.8082,7.7815,7.7882,196268.0
2015-07-31 14:25:00,11.68,11.68,11.67,11.68,11105.0,7.7882,7.7882,7.7815,7.7882,11105.0
2015-07-31 14:30:00,11.67,11.68,11.67,11.67,13776.0,7.7815,7.7882,7.7815,7.7815,13776.0
2015-07-31 14:35:00,11.67,11.68,11.66,11.66,40647.0,7.7815,7.7882,7.7748,7.7748,40647.0
2015-07-31 14:40:00,11.66,11.67,11.66,11.67,96353.0,7.7748,7.7815,7.7748,7.7815,96353.0
2015-07-31 14:45:00,11.67,11.68,11.66,11.68,114757.0,7.7815,7.7882,7.7748,7.7882,114757.0
2015-07-31 14:50:00,11.68,11.68,11.67,11.67,19824.0,7.7882,7.7882,7.7815,7.7815,19824.0
2015-07-31 14:55:00,11.67,11.68,11.67,11.67,26351.0,7.7815,7.7882,7.7815,7.7815,26351.0
2015-07-31 15:00:00,11.67,11.69,11.67,11.68,51848.0,7.7815,7.7948,7.7815,7.7882,51848.0
2015-07-31 15:05:00,11.69,11.69,11.67,11.67,67408.0,7.7948,7.7948,7.7815,7.7815,67408.0
2015-07-31 15:10:00,11.68,11.68,11.67,11.67,34400.0,7.7882,7.7882,7.7815,7.7815,34400.0
2015-07-31 15:15:00,11.67,11.68,11.67,11.67,31621.0,7.7815,7.7882,7.7815,7.7815,31621.0
2015-07-31 15:20:00,11.67,11.68,11.66,11.67,178178.0,7.7815,7.7882,7.7748,7.7815,178178.0
2015-07-31 15:25:00,11.67,11.67,11.66,11.66,58170.0,7.7815,7.7815,7.7748,7.7748,58170.0
2015-07-31 15:30:00,11.66,11.67,11.66,11.67,38945.0,7.7748,7.7815,7.7748,7.7815,38945.0
2015-07-31 15:35:00,11.67,11.67,11.66,11.67,64373.0,7.7815,7.7815,7.7748,7.7815,64373.0
2015-07-31 15:40:00,11.66,11.67,11.66,11.67,87490.0,7.7748,7.7815,7.7748,7.7815,87490.0
2015-07-31 15:45:00,11.66,11.67,11.66,11.67,96397.0,7.7748,7.7815,7.7748,7.7815,96397.0
2015-07-31 15:50:00,11.66,11.67,11.65,11.66,222221.0,7.7748,7.7815,7.7682,7.7748,222221.0
2015-07-31 15:55:00,11.66,11.68,11.65,11.68,412295.0,7.7748,7.7882,7.7682,7.7882,412295.0
2015-08-03 09:30:00,11.7,11.71,11.62,11.7,245157.0,7.8015,7.8082,7.7482,7.8015,245157.0
2015-08-03 09:35:00,11.7,11.7,11.66,11.67,72700.0,7.8015,7.8015,7.7748,7.7815,72700.0
2015-08-03 09:40:00,11.67,11.68,11.62,11.63,127948.0,7.7815,7.7882,7.7482,7.7548,127948.0
2015-08-03 09:45:00,11.63,11.65,11.62,11.63,125760.0,7.7548,7.7682,7.7482,7.7548,125760.0
2015-08-03 09:50:00,11.63,11.63,11.62,11.63,41861.0,7.7548,7.7548,7.7482,7.7548,41861.0
2015-08-03 09:55:00,11.63,11.65,11.62,11.63,47669.0,7.7548,7.7682,7.7482,7.7548,47669.0
2015-08-03 10:00:00,11.63,11.65,11.63,11.63,47871.0,7.7548,7.7682,7.7548,7.7548,47871.0
2015-08-03 10:05:00,11.63,11.66,11.63,11.64,49670.0,7.7548,7.7748,7.7548,7.7615,49670.0
2015-08-03 10:10:00,11.64,11.67,11.63,11.67,85153.0,7.7615,7.7815,7.7548,7.7815,85153.0
2015-08-03 10:15:00,11.67,11.67,11.65,11.66,209344.0,7.7815,7.7815,7.7682,7.7748,209344.0
2015-08-03 10:20:00,11.65,11.67,11.65,11.66,54177.0,7.7682,7.7815,7.7682,7.7748,54177.0
2015-08-03 10:25:00,11.65,11.66,11.63,11.65,127726.0,7.7682,7.7748,7.7548,7.7682,127726.0
2015-08-03 10:30:00,11.66,11.66,11.63,11.63,106473.0,7.7748,7.7748,7.7548,7.7548,106473.0
2015-08-03 10:35:00,11.63,11.65,11.63,11.65,55335.0,7.7548,7.7682,7.7548,7.7682,55335.0
2015-08-03 10:40:00,11.65,11.65,11.63,11.65,87700.0,7.7682,7.7682,7.7548,7.7682,87700.0
2015-08-03 10:45:00,11.65,11.66,11.63,11.66,99267.0,7.7682,7.7748,7.7548,7.7748,99267.0
2015-08-03 10:50:00,11.66,11.67,11.64,11.66,90279.0,7.7748,7.7815,7.7615,7.7748,90279.0
2015-08-03 10:55:00,11.66,11.67,11.65,11.66,103528.0,7.7748,7.7815,7.7682,7.7748,103528.0
2015-08-03 11:00:00,11.66,11.67,11.65,11.66,49588.0,7.7748,7.7815,7.7682,7.7748,49588.0
2015-08-03 11:05:00,11.66,11.66,11.65,11.66,44641.0,7.7748,7.7748,7.7682,7.7748,44641.0
2015-08-03 11:10:00,11.66,11.68,11.65,11.67,72693.0,7.7748,7.7882,7.7682,7.7815,72693.0
2015-08-03 11:15:00,11.67,11.67,11.65,11.67,83868.0,7.7815,7.7815,7.7682,7.7815,83868.0
2015-08-03 11:20:00,11.66,11.68,11.66,11.68,43443.0,7.7748,7.7882,7.7748,7.7882,43443.0
2015-08-03 11:25:00,11.68,11.68,11.66,11.68,85720.0,7.7882,7.7882,7.7748,7.7882,85720.0
2015-08-03 11:30:00,11.68,11.69,11.67,11.69,30047.0,7.7882,7.7948,7.7815,7.7948,30047.0
2015-08-03 11:35:00,11.69,11.69,11.67,11.68,50052.0,7.7948,7.7948,7.7815,7.7882,50052.0
2015-08-03 11:40:00,11.68,11.68,11.67,11.68,12386.0,7.7882,7.7882,7.7815,7.7882,12386.0
2015-08-03 11:45:00,11.68,11.68,11.66,11.66,58560.0,7.7882,7.7882,7.7748,7.7748,58560.0
2015-08-03 11:50:00,11.67,11.67,11.65,11.66,46764.0,7.7815,7.7815,7.7682,7.7748,46764.0
2015-08-03 11:55:00,11.66,11.66,11.65,11.66,27641.0,7.7748,7.7748,7.7682,7.7748,27641.0
2015-08-03 12:00:00,11.66,11.67,11.65,11.65,74425.0,7.7748,7.7815,7.7682,7.7682,74425.0
2015-08-03 12:05:00,11.65,11.66,11.65,11.66,114612.0,7.7682,7.7748,7.7682,7.7748,114612.0
2015-08-03 12:10:00,11.66,11.67,11.65,11.67,34131.0,7.7748,7.7815,7.7682,7.7815,34131.0
2015-08-03 12:15:00,11.67,11.67,11.65,11.66,165642.0,7.7815,7.7815,7.7682,7.7748,165642.0
2015-08-03 12:20:00,11.66,11.67,11.65,11.66,96923.0,7.7748,7.7815,7.7682,7.7748,96923.0
2015-08-03 12:25:00,11.66,11.66,11.65,11.65,36242.0,7.7748,7.7748,7.7682,7.7682,36242.0
2015-08-03 12:30:00,11.65,11.65,11.63,11.63,63690.0,7.7682,7.7682,7.7548,7.7548,63690.0
2015-08-03 12:35:00,11.63,11.64,11.62,11.63,32090.0,7.7548,7.7615,7.7482,7.7548,32090.0
2015-08-03 12:40:00,11.63,11.63,11.62,11.63,40829.0,7.7548,7.7548,7.7482,7.7548,40829.0
2015-08-03 12:45:00,11.63,11.63,11.6,11.61,84508.0,7.7548,7.7548,7.7348,7.7415,84508.0
2015-08-03 12:50:00,11.61,11.61,11.6,11.6,93542.0,7.7415,7.7415,7.7348,7.7348,93542.0
2015-08-03 12:55:00,11.61,11.61,11.6,11.61,18100.0,7.7415,7.7415,7.7348,7.7415,18100.0
2015-08-03 13:00:00,11.61,11.61,11.59,11.6,73107.0,7.7415,7.7415,7.7282,7.7348,73107.0
2015-08-03 13:05:00,11.6,11.6,11.58,11.59,75057.0,7.7348,7.7348,7.7215,7.7282,75057.0
2015-08-03 13:10:00,11.6,11.6,11.58,11.59,32702.0,7.7348,7.7348,7.7215,7.7282,32702.0
2015-08-03 13:15:00,11.59,11.59,11.58,11.59,22113.0,7.7282,7.7282,7.7215,7.7282,22113.0
2015-08-03 13:20:00,11.59,11.61,11.58,11.61,101687.0,7.7282,7.7415,7.7215,7.7415,101687.0
2015-08-03 13:25:00,11.61,11.61,11.6,11.61,16735.0,7.7415,7.7415,7.7348,7.7415,16735.0
2015-08-03 13:30:00,11.61,11.62,11.6,11.62,84406.0,7.7415,7.7482,7.7348,7.7482,84406.0
2015-08-03 13:35:00,11.61,11.61,11.6,11.61,17623.0,7.7415,7.7415,7.7348,7.7415,17623.0
2015-08-03 13:40:00,11.61,11.62,11.6,11.62,40702.0,7.7415,7.7482,7.7348,7.7482,40702.0
2015-08-03 13:45:00,11.62,11.63,11.6,11.62,67152.0,7.7482,7.7548,7.7348,7.7482,67152.0
2015-08-03 13:50:00,11.63,11.64,11.62,11.63,164461.0,7.7548,7.7615,7.7482,7.7548,164461.0
2015-08-03 13:55:00,11.62,11.63,11.61,11.62,89613.0,7.7482,7.7548,7.7415,7.7482,89613.0
2015-08-03 14:00:00,11.63,11.64,11.62,11.64,38082.0,7.7548,7.7615,7.7482,7.7615,38082.0
2015-08-03 14:05:00,11.64,11.64,11.63,11.63,35420.0,7.7615,7.7615,7.7548,7.7548,35420.0
2015-08-03 14:10:00,11.64,11.64,11.63,11.63,60244.0,7.7615,7.7615,7.7548,7.7548,60244.0
2015-08-03 14:15:00,11.63,11.64,11.62,11.63,157016.0,7.7548,7.7615,7.7482,7.7548,157016.0
2015-08-03 14:20:00,11.63,11.63,11.61,11.63,114573.0,7.7548,7.7548,7.7415,7.7548,114573.0
2015-08-03 14:25:00,11.63,11.63,11.61,11.62,81085.0,7.7548,7.7548,7.7415,7.7482,81085.0
2015-08-03 14:30:00,11.62,11.64,11.62,11.63,571502.0,7.7482,7.7615,7.7482,7.7548,571502.0
2015-08-03 14:35:00,11.63,11.65,11.63,11.65,37372.0,7.7548,7.7682,7.7548,7.7682,37372.0
2015-08-03 14:40:00,11.65,11.66,11.64,11.65,124549.0,7.7682,7.7748,7.7615,7.7682,124549.0
2015-08-03 14:45:00,11.64,11.65,11.64,11.65,118077.0,7.7615,7.7682,7.7615,7.7682,118077.0
2015-08-03 14:50:00,11.65,11.66,11.64,11.65,222277.0,7.7682,7.7748,7.7615,7.7682,222277.0
2015-08-03 14:55:00,11.66,11.66,11.63,11.64,91634.0,7.7748,7.7748,7.7548,7.7615,91634.0
2015-08-03 15:00:00,11.64,11.65,11.63,11.64,69016.0,7.7615,7.7682,7.7548,7.7615,69016.0
2015-08-03 15:05:00,11.63,11.64,11.63,11.64,25608.0,7.7548,7.7615,7.7548,7.7615,25608.0
2015-08-03 15:10:00,11.64,11.65,11.63,11.65,103194.0,7.7615,7.7682,7.7548,7.7682,103194.0
2015-08-03 15:15:00,11.65,11.65,11.64,11.65,63393.0,7.7682,7.7682,7.7615,7.7682,63393.0
2015-08-03 15:20:00,11.65,11.66,11.64,11.65,84648.0,7.7682,7.7748,7.7615,7.7682,84648.0
2015-08-03 15:25:00,11.66,11.66,11.65,11.65,76391.0,7.7748,7.7748,7.7682,7.7682,76391.0
2015-08-03 15:30:00,11.66,11.66,11.65,11.65,30329.0,7.7748,7.7748,7.7682,7.7682,30329.0
2015-08-03 15:35:00,11.66,11.67,11.65,11.67,129939.0,7.7748,7.7815,7.7682,7.7815,129939.0
2015-08-03 15:40:00,11.67,11.71,11.67,11.7,515763.0,7.7815,7.8082,7.7815,7.8015,515763.0
2015-08-03 15:45:00,11.7,11.71,11.68,11.69,299437.0,7.8015,7.8082,7.7882,7.7948,299437.0
2015-08-03 15:50:00,11.69,11.69,11.67,11.68,89587.0,7.7948,7.7948,7.7815,7.7882,89587.0
2015-08-03 15:55:00,11.68,11.7,11.67,11.69,443254.0,7.7882,7.8015,7.7815,7.7948,443254.0
2015-08-04 09:30:00,11.73,11.74,11.7,11.72,194963.0,7.8215,7.8282,7.8015,7.8149,194963.0
2015-08-04 09:35:00,11.72,11.74,11.7,11.7,141957.0,7.8149,7.8282,7.8015,7.8015,141957.0
2015-08-04 09:40:00,11.7,11.73,11.7,11.73,106124.0,7.8015,7.8215,7.8015,7.8215,106124.0
2015-08-04 09:45:00,11.73,11.76,11.72,11.75,103455.0,7.8215,7.8415,7.8149,7.8349,103455.0
2015-08-04 09:50:00,11.75,11.77,11.74,11.76,52484.0,7.8349,7.8482,7.8282,7.8415,52484.0
2015-08-04 09:55:00,11.76,11.78,11.76,11.78,111797.0,7.8415,7.8549,7.8415,7.8549,111797.0
2015-08-04 10:00:00,11.78,11.78,11.76,11.77,110511.0,7.8549,7.8549,7.8415,7.8482,110511.0
2015-08-04 10:05:00,11.78,11.81,11.77,11.81,98381.0,7.8549,7.8749,7.8482,7.8749,98381.0
2015-08-04 10:10:00,11.81,11.81,11.78,11.81,334987.0,7.8749,7.8749,7.8549,7.8749,334987.0
2015-08-04 10:15:00,11.8,11.82,11.79,11.79,162827.0,7.8682,7.8815,7.8615,7.8615,162827.0
2015-08-04 10:20:00,11.79,11.81,11.79,11.81,82289.0,7.8615,7.8749,7.8615,7.8749,82289.0
2015-08-04 10:25:00,11.81,11.83,11.81,11.81,63035.0,7.8749,7.8882,7.8749,7.8749,63035.0
2015-08-04 10:30:00,11.81,11.81,11.79,11.8,39803.0,7.8749,7.8749,7.8615,7.8682,39803.0
2015-08-04 10:35:00,11.79,11.8,11.78,11.79,39636.0,7.8615,7.8682,7.8549,7.8615,39636.0
2015-08-04 10:40:00,11.79,11.81,11.78,11.8,48453.0,7.8615,7.8749,7.8549,7.8682,48453.0
2015-08-04 10:45:00,11.8,11.82,11.8,11.81,71497.0,7.8682,7.8815,7.8682,7.8749,71497.0
2015-08-04 10:50:00,11.81,11.81,11.8,11.8,29457.0,7.8749,7.8749,7.8682,7.8682,29457.0
2015-08-04 10:55:00,11.81,11.81,11.78,11.79,110102.0,7.8749,7.8749,7.8549,7.8615,110102.0
2015-08-04 11:00:00,11.79,11.81,11.79,11.8,100074.0,7.8615,7.8749,7.8615,7.8682,100074.0
2015-08-04 11:05:00,11.79,11.81,11.79,11.79,92780.0,7.8615,7.8749,7.8615,7.8615,92780.0
2015-08-04 11:10:00,11.79,11.8,11.78,11.8,59069.0,7.8615,7.8682,7.8549,7.8682,59069.0
2015-08-04 11:15:00,11.8,11.8,11.79,11.79,9075.0,7.8682,7.8682,7.8615,7.8615,9075.0
2015-08-04 11:20:00,11.8,11.8,11.79,11.79,51243.0,7.8682,7.8682,7.8615,7.8615,51243.0
2015-08-04 11:25:00,11.79,11.8,11.78,11.79,25245.0,7.8615,7.8682,7.8549,7.8615,25245.0
2015-08-04 11:30:00,11.79,11.79,11.78,11.79,33218.0,7.8615,7.8615,7.8549,7.8615,33218.0
2015-08-04 11:35:00,11.78,11.79,11.78,11.79,20290.0,7.8549,7.8615,7.8549,7.8615,20290.0
2015-08-04 11:40:00,11.79,11.8,11.78,11.79,52946.0,7.8615,7.8682,7.8549,7.8615,52946.0
2015-08-04 11:45:00,11.79,11.79,11.77,11.78,30569.0,7.8615,7.8615,7.8482,7.8549,30569.0
2015-08-04 11:50:00,11.78,11.79,11.76,11.77,93383.0,7.8549,7.8615,7.8415,7.8482,93383.0
2015-08-04 11:55:00,11.78,11.78,11.76,11.77,21603.0,7.8549,7.8549,7.8415,7.8482,21603.0
2015-08-04 12:00:00,11.77,11.78,11.76,11.78,15922.0,7.8482,7.8549,7.8415,7.8549,15922.0
2015-08-04 12:05:00,11.78,11.79,11.77,11.79,40196.0,7.8549,7.8615,7.8482,7.8615,40196.0
2015-08-04 12:10:00,11.79,11.79,11.78,11.79,10012.0,7.8615,7.8615,7.8549,7.8615,10012.0
2015-08-04 12:15:00,11.78,11.79,11.78,11.78,21258.0,7.8549,7.8615,7.8549,7.8549,21258.0
2015-08-04 12:20:00,11.78,11.79,11.77,11.78,43077.0,7.8549,7.8615,7.8482,7.8549,43077.0
2015-08-04 12:25:00,11.78,11.78,11.77,11.78,5835.0,7.8549,7.8549,7.8482,7.8549,5835.0
2015-08-04 12:30:00,11.78,11.78,11.77,11.78,2100.0,7.8549,7.8549,7.8482,7.8549,2100.0
2015-08-04 12:35:00,11.78,11.78,11.77,11.78,17385.0,7.8549,7.8549,7.8482,7.8549,17385.0
2015-08-04 12:40:00,11.78,11.78,11.74,11.74,54529.0,7.8549,7.8549,7.8282,7.8282,54529.0
2015-08-04 12:45:00,11.75,11.76,11.74,11.75,26578.0,7.8349,7.8415,7.8282,7.8349,26578.0
2015-08-04 12:50:00,11.75,11.76,11.75,11.76,6006.0,7.8349,7.8415,7.8349,7.8415,6006.0
2015-08-04 12:55:00,11.75,11.76,11.74,11.75,20455.0,7.8349,7.8415,7.8282,7.8349,20455.0
2015-08-04 13:00:00,11.74,11.75,11.74,11.75,24424.0,7.8282,7.8349,7.8282,7.8349,24424.0
2015-08-04 13:05:00,11.75,11.76,11.75,11.76,24930.0,7.8349,7.8415,7.8349,7.8415,24930.0
2015-08-04 13:10:00,11.75,11.76,11.75,11.76,18230.0,7.8349,7.8415,7.8349,7.8415,18230.0
2015-08-04 13:15:00,11.76,11.76,11.74,11.75,248224.0,7.8415,7.8415,7.8282,7.8349,248224.0
2015-08-04 13:20:00,11.75,11.75,11.73,11.74,405974.0,7.8349,7.8349,7.8215,7.8282,405974.0
2015-08-04 13:25:00,11.74,11.74,11.73,11.74,56261.0,7.8282,7.8282,7.8215,7.8282,56261.0
2015-08-04 13:30:00,11.74,11.75,11.73,11.74,167956.0,7.8282,7.8349,7.8215,7.8282,167956.0
2015-08-04 13:35:00,11.73,11.75,11.73,11.74,79071.0,7.8215,7.8349,7.8215,7.8282,79071.0
2015-08-04 13:40:00,11.74,11.74,11.73,11.74,58314.0,7.8282,7.8282,7.8215,7.8282,58314.0
2015-08-04 13:45:00,11.74,11.75,11.73,11.74,219302.0,7.8282,7.8349,7.8215,7.8282,219302.0
2015-08-04 13:50:00,11.73,11.74,11.72,11.73,132039.0,7.8215,7.8282,7.8149,7.8215,132039.0
2015-08-04 13:55:00,11.74,11.74,11.71,11.72,110251.0,7.8282,7.8282,7.8082,7.8149,110251.0
2015-08-04 14:00:00,11.71,11.72,11.7,11.71,234546.0,7.8082,7.8149,7.8015,7.8082,234546.0
2015-08-04 14:05:00,11.71,11.71,11.69,11.7,98418.0,7.8082,7.8082,7.7948,7.8015,98418.0
2015-08-04 14:10:00,11.69,11.7,11.69,11.7,15920.0,7.7948,7.8015,7.7948,7.8015,15920.0
2015-08-04 14:15:00,11.7,11.71,11.69,11.7,94120.0,7.8015,7.8082,7.7948,7.8015,94120.0
2015-08-04 14:20:00,11.7,11.7,11.69,11.7,13815.0,7.8015,7.8015,7.7948,7.8015,13815.0
2015-08-04 14:25:00,11.69,11.7,11.69,11.7,42212.0,7.7948,7.8015,7.7948,7.8015,42212.0
2015-08-04 14:30:00,11.7,11.7,11.69,11.7,11886.0,7.8015,7.8015,7.7948,7.8015,11886.0
2015-08-04 14:35:00,11.7,11.71,11.69,11.7,119666.0,7.8015,7.8082,7.7948,7.8015,119666.0
2015-08-04 14:40:00,11.7,11.71,11.69,11.7,61138.0,7.8015,7.8082,7.7948,7.8015,61138.0
2015-08-04 14:45:00,11.7,11.71,11.69,11.7,147642.0,7.8015,7.8082,7.7948,7.8015,147642.0
2015-08-04 14:50:00,11.7,11.71,11.69,11.71,51678.0,7.8015,7.8082,7.7948,7.8082,51678.0
2015-08-04 14:55:00,11.71,11.71,11.68,11.69,89592.0,7.8082,7.8082,7.7882,7.7948,89592.0
2015-08-04 15:00:00,11.69,11.69,11.68,11.69,22745.0,7.7948,7.7948,7.7882,7.7948,22745.0
2015-08-04 15:05:00,11.69,11.7,11.68,11.7,41652.0,7.7948,7.8015,7.7882,7.8015,41652.0
2015-08-04 15:10:00,11.7,11.7,11.69,11.7,21546.0,7.8015,7.8015,7.7948,7.8015,21546.0
2015-08-04 15:15:00,11.7,11.7,11.69,11.7,70454.0,7.8015,7.8015,7.7948,7.8015,70454.0
2015-08-04 15:20:00,11.7,11.7,11.69,11.7,19924.0,7.8015,7.8015,7.7948,7.8015,19924.0
2015-08-04 15:25:00,11.7,11.7,11.69,11.7,38847.0,7.8015,7.8015,7.7948,7.8015,38847.0
2015-08-04 15:30:00,11.7,11.71,11.69,11.7,227157.0,7.8015,7.8082,7.7948,7.8015,227157.0
2015-08-04 15:35:00,11.7,11.7,11.69,11.69,33951.0,7.8015,7.8015,7.7948,7.7948,33951.0
2015-08-04 15:40:00,11.69,11.7,11.66,11.68,335382.0,7.7948,7.8015,7.7748,7.7882,335382.0
2015-08-04 15:45:00,11.68,11.68,11.67,11.68,75997.0,7.7882,7.7882,7.7815,7.7882,75997.0
2015-08-04 15:50:00,11.67,11.68,11.67,11.68,34867.0,7.7815,7.7882,7.7815,7.7882,34867.0
2015-08-04 15:55:00,11.68,11.68,11.67,11.67,350823.0,7.7882,7.7882,7.7815,7.7815,350823.0
2015-08-05 09:30:00,11.7,11.78,11.7,11.76,319847.0,7.8015,7.8549,7.8015,7.8415,319847.0
2015-08-05 09:35:00,11.75,11.78,11.75,11.75,304468.0,7.8349,7.8549,7.8349,7.8349,304468.0
2015-08-05 09:40:00,11.75,11.78,11.74,11.76,326920.0,7.8349,7.8549,7.8282,7.8415,326920.0
2015-08-05 09:45:00,11.76,11.76,11.74,11.76,150011.0,7.8415,7.8415,7.8282,7.8415,150011.0
2015-08-05 09:50:00,11.76,11.76,11.74,11.74,120384.0,7.8415,7.8415,7.8282,7.8282,120384.0
2015-08-05 09:55:00,11.74,11.75,11.73,11.74,188943.0,7.8282,7.8349,7.8215,7.8282,188943.0
2015-08-05 10:00:00,11.74,11.76,11.73,11.75,384378.0,7.8282,7.8415,7.8215,7.8349,384378.0
2015-08-05 10:05:00,11.75,11.77,11.75,11.76,280869.0,7.8349,7.8482,7.8349,7.8415,280869.0
2015-08-05 10:10:00,11.76,11.78,11.75,11.78,240533.0,7.8415,7.8549,7.8349,7.8549,240533.0
2015-08-05 10:15:00,11.78,11.81,11.77,11.79,123799.0,7.8549,7.8749,7.8482,7.8615,123799.0
2015-08-05 10:20:00,11.8,11.81,11.79,11.8,214230.0,7.8682,7.8749,7.8615,7.8682,214230.0
2015-08-05 10:25:00,11.8,11.81,11.8,11.81,126921.0,7.8682,7.8749,7.8682,7.8749,126921.0
2015-08-05 10:30:00,11.8,11.83,11.8,11.83,88283.0,7.8682,7.8882,7.8682,7.8882,88283.0
2015-08-05 10:35:00,11.83,11.84,11.82,11.83,288916.0,7.8882,7.8949,7.8815,7.8882,288916.0
2015-08-05 10:40:00,11.83,11.83,11.81,11.82,116606.0,7.8882,7.8882,7.8749,7.8815,116606.0
2015-08-05 10:45:00,11.81,11.83,11.81,11.82,55126.0,7.8749,7.8882,7.8749,7.8815,55126.0
2015-08-05 10:50:00,11.82,11.82,11.81,11.82,66735.0,7.8815,7.8815,7.8749,7.8815,66735.0
2015-08-05 10:55:00,11.82,11.82,11.8,11.8,42301.0,7.8815,7.8815,7.8682,7.8682,42301.0
2015-08-05 11:00:00,11.8,11.81,11.79,11.8,78875.0,7.8682,7.8749,7.8615,7.8682,78875.0
2015-08-05 11:05:00,11.8,11.81,11.79,11.79,13795.0,7.8682,7.8749,7.8615,7.8615,13795.0
2015-08-05 11:10:00,11.79,11.8,11.79,11.8,14245.0,7.8615,7.8682,7.8615,7.8682,14245.0
2015-08-05 11:15:00,11.79,11.8,11.79,11.8,3500.0,7.8615,7.8682,7.8615,7.8682,3500.0
2015-08-05 11:20:00,11.79,11.81,11.79,11.8,68471.0,7.8615,7.8749,7.8615,7.8682,68471.0
2015-08-05 11:25:00,11.81,11.81,11.79,11.8,51201.0,7.8749,7.8749,7.8615,7.8682,51201.0
2015-08-05 11:30:00,11.8,11.8,11.79,11.79,18407.0,7.8682,7.8682,7.8615,7.8615,18407.0
2015-08-05 11:35:00,11.79,11.8,11.78,11.78,65102.0,7.8615,7.8682,7.8549,7.8549,65102.0
2015-08-05 11:40:00,11.78,11.79,11.78,11.79,88904.0,7.8549,7.8615,7.8549,7.8615,88904.0
2015-08-05 11:45:00,11.79,11.79,11.78,11.79,6239.0,7.8615,7.8615,7.8549,7.8615,6239.0
2015-08-05 11:50:00,11.79,11.79,11.76,11.76,163531.0,7.8615,7.8615,7.8415,7.8415,163531.0
2015-08-05 11:55:00,11.76,11.77,11.75,11.75,178904.0,7.8415,7.8482,7.8349,7.8349,178904.0
2015-08-05 12:00:00,11.76,11.76,11.75,11.76,19527.0,7.8415,7.8415,7.8349,7.8415,19527.0
2015-08-05 12:05:00,11.76,11.77,11.75,11.76,39110.0,7.8415,7.8482,7.8349,7.8415,39110.0
2015-08-05 12:10:00,11.76,11.76,11.74,11.74,61803.0,7.8415,7.8415,7.8282,7.8282,61803.0
2015-08-05 12:15:00,11.74,11.74,11.72,11.72,49877.0,7.8282,7.8282,7.8149,7.8149,49877.0
2015-08-05 12:20:00,11.72,11.74,11.72,11.72,88153.0,7.8149,7.8282,7.8149,7.8149,88153.0
2015-08-05 12:25:00,11.72,11.72,11.7,11.72,82553.0,7.8149,7.8149,7.8015,7.8149,82553.0
2015-08-05 12:30:00,11.71,11.72,11.7,11.71,71248.0,7.8082,7.8149,7.8015,7.8082,71248.0
2015-08-05 12:35:00,11.71,11.73,11.71,11.73,35411.0,7.8082,7.8215,7.8082,7.8215,35411.0
2015-08-05 12:40:00,11.73,11.73,11.7,11.71,46218.0,7.8215,7.8215,7.8015,7.8082,46218.0
2015-08-05 12:45:00,11.71,11.73,11.71,11.72,63734.0,7.8082,7.8215,7.8082,7.8149,63734.0
2015-08-05 12:50:00,11.73,11.73,11.7,11.71,52042.0,7.8215,7.8215,7.8015,7.8082,52042.0
2015-08-05 12:55:00,11.71,11.73,11.7,11.71,83798.0,7.8082,7.8215,7.8015,7.8082,83798.0
2015-08-05 13:00:00,11.71,11.72,11.7,11.71,68911.0,7.8082,7.8149,7.8015,7.8082,68911.0
2015-08-05 13:05:00,11.71,11.72,11.7,11.71,45466.0,7.8082,7.8149,7.8015,7.8082,45466.0
2015-08-05 13:10:00,11.71,11.71,11.69,11.7,33468.0,7.8082,7.8082,7.7948,7.8015,33468.0
2015-08-05 13:15:00,11.7,11.7,11.68,11.7,70649.0,7.8015,7.8015,7.7882,7.8015,70649.0
2015-08-05 13:20:00,11.69,11.71,11.69,11.71,49331.0,7.7948,7.8082,7.7948,7.8082,49331.0
2015-08-05 13:25:00,11.71,11.72,11.7,11.72,27655.0,7.8082,7.8149,7.8015,7.8149,27655.0
2015-08-05 13:30:00,11.72,11.73,11.71,11.71,54750.0,7.8149,7.8215,7.8082,7.8082,54750.0
2015-08-05 13:35:00,11.71,11.73,11.71,11.73,46085.0,7.8082,7.8215,7.8082,7.8215,46085.0
2015-08-05 13:40:00,11.73,11.74,11.72,11.74,103338.0,7.8215,7.8282,7.8149,7.8282,103338.0
2015-08-05 13:45:00,11.73,11.74,11.72,11.73,70418.0,7.8215,7.8282,7.8149,7.8215,70418.0
2015-08-05 13:50:00,11.73,11.73,11.71,11.71,65723.0,7.8215,7.8215,7.8082,7.8082,65723.0
2015-08-05 13:55:00,11.71,11.74,11.71,11.73,110632.0,7.8082,7.8282,7.8082,7.8215,110632.0
2015-08-05 14:00:00,11.74,11.74,11.72,11.74,61680.0,7.8282,7.8282,7.8149,7.8282,61680.0
2015-08-05 14:05:00,11.74,11.75,11.73,11.75,37654.0,7.8282,7.8349,7.8215,7.8349,37654.0
2015-08-05 14:10:00,11.75,11.76,11.74,11.76,32331.0,7.8349,7.8415,7.8282,7.8415,32331.0
2015-08-05 14:15:00,11.76,11.77,11.75,11.76,125062.0,7.8415,7.8482,7.8349,7.8415,125062.0
2015-08-05 14:20:00,11.75,11.77,11.75,11.77,34827.0,7.8349,7.8482,7.8349,7.8482,34827.0
2015-08-05 14:25:00,11.77,11.79,11.76,11.79,66899.0,7.8482,7.8615,7.8415,7.8615,66899.0
2015-08-05 14:30:00,11.79,11.79,11.77,11.79,61241.0,7.8615,7.8615,7.8482,7.8615,61241.0
2015-08-05 14:35:00,11.78,11.79,11.77,11.78,32002.0,7.8549,7.8615,7.8482,7.8549,32002.0
2015-08-05 14:40:00,11.78,11.78,11.75,11.76,130131.0,7.8549,7.8549,7.8349,7.8415,130131.0
2015-08-05 14:45:00,11.76,11.77,11.75,11.77,56544.0,7.8415,7.8482,7.8349,7.8482,56544.0
2015-08-05 14:50:00,11.77,11.77,11.75,11.76,44601.0,7.8482,7.8482,7.8349,7.8415,44601.0
2015-08-05 14:55:00,11.76,11.77,11.75,11.76,833299.0,7.8415,7.8482,7.8349,7.8415,833299.0
2015-08-05 15:00:00,11.76,11.76,11.75,11.76,27768.0,7.8415,7.8415,7.8349,7.8415,27768.0
2015-08-05 15:05:00,11.76,11.77,11.75,11.77,41751.0,7.8415,7.8482,7.8349,7.8482,41751.0
2015-08-05 15:10:00,11.76,11.78,11.76,11.78,111417.0,7.8415,7.8549,7.8415,7.8549,111417.0
2015-08-05 15:15:00,11.78,11.78,11.75,11.76,67127.0,7.8549,7.8549,7.8349,7.8415,67127.0
2015-08-05 15:20:00,11.75,11.77,11.75,11.77,44863.0,7.8349,7.8482,7.8349,7.8482,44863.0
2015-08-05 15:25:00,11.77,11.77,11.76,11.77,16803.0,7.8482,7.8482,7.8415,7.8482,16803.0
2015-08-05 15:30:00,11.77,11.77,11.76,11.77,45119.0,7.8482,7.8482,7.8415,7.8482,45119.0
2015-08-05 15:35:00,11.76,11.78,11.76,11.77,163484.0,7.8415,7.8549,7.8415,7.8482,163484.0
2015-08-05 15:40:00,11.77,11.77,11.75,11.76,184692.0,7.8482,7.8482,7.8349,7.8415,184692.0
2015-08-05 15:45:00,11.76,11.77,11.75,11.76,54051.0,7.8415,7.8482,7.8349,7.8415,54051.0
2015-08-05 15:50:00,11.76,11.77,11.76,11.77,76688.0,7.8415,7.8482,7.8415,7.8482,76688.0
2015-08-05 15:55:00,11.77,11.78,11.76,11.77,376151.0,7.8482,7.8549,7.8415,7.8482,376151.0
2015-08-06 09:30:00,11.82,11.84,11.75,11.82,156306.0,7.8815,7.8949,7.8349,7.8815,156306.0
2015-08-06 09:35:00,11.82,11.82,11.78,11.79,186809.0,7.8815,7.8815,7.8549,7.8615,186809.0
2015-08-06 09:40:00,11.79,11.81,11.79,11.8,46423.0,7.8615,7.8749,7.8615,7.8682,46423.0
2015-08-06 09:45:00,11.79,11.81,11.78,11.78,105412.0,7.8615,7.8749,7.8549,7.8549,105412.0
2015-08-06 09:50:00,11.79,11.79,11.76,11.76,35575.0,7.8615,7.8615,7.8415,7.8415,35575.0
2015-08-06 09:55:00,11.76,11.76,11.74,11.75,61210.0,7.8415,7.8415,7.8282,7.8349,61210.0
2015-08-06 10:00:00,11.74,11.74,11.71,11.74,57980.0,7.8282,7.8282,7.8082,7.8282,57980.0
2015-08-06 10:05:00,11.74,11.75,11.73,11.75,43549.0,7.8282,7.8349,7.8215,7.8349,43549.0
2015-08-06 10:10:00,11.76,11.79,11.75,11.79,22429.0,7.8415,7.8615,7.8349,7.8615,22429.0
2015-08-06 10:15:00,11.79,11.8,11.77,11.79,82552.0,7.8615,7.8682,7.8482,7.8615,82552.0
2015-08-06 10:20:00,11.79,11.79,11.76,11.77,152112.0,7.8615,7.8615,7.8415,7.8482,152112.0
2015-08-06 10:25:00,11.77,11.78,11.76,11.77,44128.0,7.8482,7.8549,7.8415,7.8482,44128.0
2015-08-06 10:30:00,11.77,11.77,11.74,11.77,154913.0,7.8482,7.8482,7.8282,7.8482,154913.0
2015-08-06 10:35:00,11.77,11.79,11.77,11.79,55069.0,7.8482,7.8615,7.8482,7.8615,55069.0
2015-08-06 10:40:00,11.79,11.81,11.78,11.8,120856.0,7.8615,7.8749,7.8549,7.8682,120856.0
2015-08-06 10:45:00,11.8,11.81,11.79,11.81,78692.0,7.8682,7.8749,7.8615,7.8749,78692.0
2015-08-06 10:50:00,11.82,11.82,11.8,11.82,51398.0,7.8815,7.8815,7.8682,7.8815,51398.0
2015-08-06 10:55:00,11.82,11.83,11.81,11.83,38704.0,7.8815,7.8882,7.8749,7.8882,38704.0
2015-08-06 11:00:00,11.83,11.83,11.8,11.8,61128.0,7.8882,7.8882,7.8682,7.8682,61128.0
2015-08-06 11:05:00,11.8,11.81,11.79,11.79,15044.0,7.8682,7.8749,7.8615,7.8615,15044.0
2015-08-06 11:10:00,11.8,11.8,11.79,11.79,11156.0,7.8682,7.8682,7.8615,7.8615,11156.0
2015-08-06 11:15:00,11.8,11.81,11.79,11.8,85304.0,7.8682,7.8749,7.8615,7.8682,85304.0
2015-08-06 11:20:00,11.8,11.81,11.79,11.8,88153.0,7.8682,7.8749,7.8615,7.8682,88153.0
2015-08-06 11:25:00,11.8,11.8,11.78,11.79,135250.0,7.8682,7.8682,7.8549,7.8615,135250.0
2015-08-06 11:30:00,11.79,11.79,11.77,11.78,17259.0,7.8615,7.8615,7.8482,7.8549,17259.0
2015-08-06 11:35:00,11.77,11.77,11.75,11.75,39931.0,7.8482,7.8482,7.8349,7.8349,39931.0
2015-08-06 11:40:00,11.75,11.76,11.73,11.73,80199.0,7.8349,7.8415,7.8215,7.8215,80199.0
2015-08-06 11:45:00,11.73,11.74,11.72,11.73,62855.0,7.8215,7.8282,7.8149,7.8215,62855.0
2015-08-06 11:50:00,11.73,11.74,11.72,11.73,38727.0,7.8215,7.8282,7.8149,7.8215,38727.0
2015-08-06 11:55:00,11.74,11.74,11.72,11.73,24310.0,7.8282,7.8282,7.8149,7.8215,24310.0
2015-08-06 12:00:00,11.73,11.74,11.72,11.74,50460.0,7.8215,7.8282,7.8149,7.8282,50460.0
2015-08-06 12:05:00,11.74,11.75,11.73,11.74,31456.0,7.8282,7.8349,7.8215,7.8282,31456.0
2015-08-06 12:10:00,11.74,11.74,11.72,11.73,48541.0,7.8282,7.8282,7.8149,7.8215,48541.0
2015-08-06 12:15:00,11.73,11.73,11.71,11.71,84665.0,7.8215,7.8215,7.8082,7.8082,84665.0
2015-08-06 12:20:00,11.71,11.71,11.69,11.71,88371.0,7.8082,7.8082,7.7948,7.8082,88371.0
2015-08-06 12:25:00,11.71,11.72,11.7,11.72,31189.0,7.8082,7.8149,7.8015,7.8149,31189.0
2015-08-06 12:30:00,11.72,11.72,11.7,11.71,35809.0,7.8149,7.8149,7.8015,7.8082,35809.0
2015-08-06 12:35:00,11.71,11.71,11.69,11.69,95520.0,7.8082,7.8082,7.7948,7.7948,95520.0
2015-08-06 12:40:00,11.69,11.71,11.68,11.69,62282.0,7.7948,7.8082,7.7882,7.7948,62282.0
2015-08-06 12:45:00,11.69,11.71,11.68,11.7,32535.0,7.7948,7.8082,7.7882,7.8015,32535.0
2015-08-06 12:50:00,11.7,11.71,11.7,11.7,8645.0,7.8015,7.8082,7.8015,7.8015,8645.0
2015-08-06 12:55:00,11.7,11.71,11.67,11.69,62512.0,7.8015,7.8082,7.7815,7.7948,62512.0
2015-08-06 13:00:00,11.69,11.7,11.68,11.7,7000.0,7.7948,7.8015,7.7882,7.8015,7000.0
2015-08-06 13:05:00,11.7,11.71,11.69,11.71,10619.0,7.8015,7.8082,7.7948,7.8082,10619.0
2015-08-06 13:10:00,11.71,11.73,11.7,11.73,117976.0,7.8082,7.8215,7.8015,7.8215,117976.0
2015-08-06 13:15:00,11.73,11.74,11.72,11.73,29800.0,7.8215,7.8282,7.8149,7.8215,29800.0
2015-08-06 13:20:00,11.73,11.75,11.73,11.74,40064.0,7.8215,7.8349,7.8215,7.8282,40064.0
2015-08-06 13:25:00,11.75,11.76,11.74,11.74,94015.0,7.8349,7.8415,7.8282,7.8282,94015.0
2015-08-06 13:30:00,11.74,11.75,11.73,11.74,19080.0,7.8282,7.8349,7.8215,7.8282,19080.0
2015-08-06 13:35:00,11.74,11.74,11.73,11.73,29632.0,7.8282,7.8282,7.8215,7.8215,29632.0
2015-08-06 13:40:00,11.73,11.73,11.71,11.72,35956.0,7.8215,7.8215,7.8082,7.8149,35956.0
2015-08-06 13:45:00,11.73,11.73,11.72,11.72,25968.0,7.8215,7.8215,7.8149,7.8149,25968.0
2015-08-06 13:50:00,11.72,11.72,11.7,11.71,35356.0,7.8149,7.8149,7.8015,7.8082,35356.0
2015-08-06 13:55:00,11.71,11.71,11.7,11.71,22121.0,7.8082,7.8082,7.8015,7.8082,22121.0
2015-08-06 14:00:00,11.71,11.71,11.69,11.69,37233.0,7.8082,7.8082,7.7948,7.7948,37233.0
2015-08-06 14:05:00,11.69,11.7,11.69,11.7,14150.0,7.7948,7.8015,7.7948,7.8015,14150.0
2015-08-06 14:10:00,11.7,11.71,11.69,11.71,32345.0,7.8015,7.8082,7.7948,7.8082,32345.0
2015-08-06 14:15:00,11.71,11.71,11.69,11.71,57737.0,7.8082,7.8082,7.7948,7.8082,57737.0
2015-08-06 14:20:00,11.71,11.72,11.7,11.71,22694.0,7.8082,7.8149,7.8015,7.8082,22694.0
2015-08-06 14:25:00,11.71,11.73,11.71,11.73,23036.0,7.8082,7.8215,7.8082,7.8215,23036.0
2015-08-06 14:30:00,11.73,11.73,11.71,11.72,51254.0,7.8215,7.8215,7.8082,7.8149,51254.0
2015-08-06 14:35:00,11.72,11.73,11.71,11.72,79112.0,7.8149,7.8215,7.8082,7.8149,79112.0
2015-08-06 14:40:00,11.72,11.73,11.71,11.71,33135.0,7.8149,7.8215,7.8082,7.8082,33135.0
2015-08-06 14:45:00,11.71,11.72,11.71,11.71,3208.0,7.8082,7.8149,7.8082,7.8082,3208.0
2015-08-06 14:50:00,11.71,11.72,11.7,11.71,39866.0,7.8082,7.8149,7.8015,7.8082,39866.0
2015-08-06 14:55:00,11.71,11.71,11.7,11.71,19393.0,7.8082,7.8082,7.8015,7.8082,19393.0
2015-08-06 15:00:00,11.71,11.72,11.7,11.71,44957.0,7.8082,7.8149,7.8015,7.8082,44957.0
2015-08-06 15:05:00,11.72,11.72,11.71,11.71,45155.0,7.8149,7.8149,7.8082,7.8082,45155.0
2015-08-06 15:10:00,11.71,11.72,11.71,11.71,8791.0,7.8082,7.8149,7.8082,7.8082,8791.0
2015-08-06 15:15:00,11.72,11.73,11.71,11.73,51154.0,7.8149,7.8215,7.8082,7.8215,51154.0
2015-08-06 15:20:00,11.73,11.73,11.71,11.72,103479.0,7.8215,7.8215,7.8082,7.8149,103479.0
2015-08-06 15:25:00,11.71,11.72,11.7,11.71,55084.0,7.8082,7.8149,7.8015,7.8082,55084.0
2015-08-06 15:30:00,11.7,11.71,11.7,11.71,8319.0,7.8015,7.8082,7.8015,7.8082,8319.0
2015-08-06 15:35:00,11.71,11.72,11.7,11.72,44804.0,7.8082,7.8149,7.8015,7.8149,44804.0
2015-08-06 15:40:00,11.72,11.73,11.71,11.72,131053.0,7.8149,7.8215,7.8082,7.8149,131053.0
2015-08-06 15:45:00,11.72,11.74,11.71,11.74,68316.0,7.8149,7.8282,7.8082,7.8282,68316.0
2015-08-06 15:50:00,11.74,11.74,11.72,11.73,270904.0,7.8282,7.8282,7.8149,7.8215,270904.0
2015-08-06 15:55:00,11.73,11.75,11.72,11.74,784059.0,7.8215,7.8349,7.8149,7.8282,784059.0
2015-08-07 09:30:00,11.71,11.72,11.66,11.69,265288.0,7.8082,7.8149,7.7748,7.7948,265288.0
2015-08-07 09:35:00,11.69,11.78,11.69,11.74,280246.0,7.7948,7.8549,7.7948,7.8282,280246.0
2015-08-07 09:40:00,11.74,11.79,11.74,11.77,628173.0,7.8282,7.8615,7.8282,7.8482,628173.0
2015-08-07 09:45:00,11.78,11.78,11.75,11.78,356457.0,7.8549,7.8549,7.8349,7.8549,356457.0
2015-08-07 09:50:00,11.78,11.79,11.73,11.73,535070.0,7.8549,7.8615,7.8215,7.8215,535070.0
2015-08-07 09:55:00,11.74,11.74,11.69,11.7,212278.0,7.8282,7.8282,7.7948,7.8015,212278.0
2015-08-07 10:00:00,11.7,11.7,11.65,11.66,168073.0,7.8015,7.8015,7.7682,7.7748,168073.0
2015-08-07 10:05:00,11.66,11.66,11.63,11.65,441956.0,7.7748,7.7748,7.7548,7.7682,441956.0
2015-08-07 10:10:00,11.66,11.68,11.65,11.68,81655.0,7.7748,7.7882,7.7682,7.7882,81655.0
2015-08-07 10:15:00,11.67,11.71,11.67,11.7,109385.0,7.7815,7.8082,7.7815,7.8015,109385.0
2015-08-07 10:20:00,11.7,11.7,11.68,11.68,99279.0,7.8015,7.8015,7.7882,7.7882,99279.0
2015-08-07 10:25:00,11.68,11.69,11.67,11.68,45572.0,7.7882,7.7948,7.7815,7.7882,45572.0
2015-08-07 10:30:00,11.68,11.7,11.68,11.69,86208.0,7.7882,7.8015,7.7882,7.7948,86208.0
2015-08-07 10:35:00,11.69,11.69,11.68,11.68,108915.0,7.7948,7.7948,7.7882,7.7882,108915.0
2015-08-07 10:40:00,11.68,11.69,11.67,11.69,184674.0,7.7882,7.7948,7.7815,7.7948,184674.0
2015-08-07 10:45:00,11.69,11.69,11.65,11.67,238614.0,7.7948,7.7948,7.7682,7.7815,238614.0
2015-08-07 10:50:00,11.67,11.67,11.62,11.63,273429.0,7.7815,7.7815,7.7482,7.7548,273429.0
2015-08-07 10:55:00,11.64,11.65,11.63,11.64,55513.0,7.7615,7.7682,7.7548,7.7615,55513.0
2015-08-07 11:00:00,11.64,11.67,11.64,11.66,77315.0,7.7615,7.7815,7.7615,7.7748,77315.0
2015-08-07 11:05:00,11.65,11.66,11.64,11.65,49669.0,7.7682,7.7748,7.7615,7.7682,49669.0
2015-08-07 11:10:00,11.65,11.66,11.63,11.64,56394.0,7.7682,7.7748,7.7548,7.7615,56394.0
2015-08-07 11:15:00,11.63,11.64,11.62,11.63,44421.0,7.7548,7.7615,7.7482,7.7548,44421.0
2015-08-07 11:20:00,11.62,11.63,11.61,11.61,131431.0,7.7482,7.7548,7.7415,7.7415,131431.0
2015-08-07 11:25:00,11.61,11.63,11.61,11.62,152855.0,7.7415,7.7548,7.7415,7.7482,152855.0
2015-08-07 11:30:00,11.62,11.62,11.61,11.62,10069.0,7.7482,7.7482,7.7415,7.7482,10069.0
2015-08-07 11:35:00,11.62,11.62,11.61,11.62,21701.0,7.7482,7.7482,7.7415,7.7482,21701.0
2015-08-07 11:40:00,11.62,11.62,11.61,11.61,29902.0,7.7482,7.7482,7.7415,7.7415,29902.0
2015-08-07 11:45:00,11.62,11.62,11.6,11.6,48435.0,7.7482,7.7482,7.7348,7.7348,48435.0
2015-08-07 11:50:00,11.61,11.62,11.6,11.61,48622.0,7.7415,7.7482,7.7348,7.7415,48622.0
2015-08-07 11:55:00,11.61,11.62,11.6,11.62,47929.0,7.7415,7.7482,7.7348,7.7482,47929.0
2015-08-07 12:00:00,11.62,11.63,11.61,11.63,30615.0,7.7482,7.7548,7.7415,7.7548,30615.0
2015-08-07 12:05:00,11.63,11.63,11.62,11.63,24925.0,7.7548,7.7548,7.7482,7.7548,24925.0
2015-08-07 12:10:00,11.63,11.64,11.62,11.63,16335.0,7.7548,7.7615,7.7482,7.7548,16335.0
2015-08-07 12:15:00,11.64,11.64,11.62,11.63,66207.0,7.7615,7.7615,7.7482,7.7548,66207.0
2015-08-07 12:20:00,11.63,11.63,11.61,11.62,46999.0,7.7548,7.7548,7.7415,7.7482,46999.0
2015-08-07 12:25:00,11.62,11.63,11.61,11.62,49342.0,7.7482,7.7548,7.7415,7.7482,49342.0
2015-08-07 12:30:00,11.62,11.62,11.61,11.61,26105.0,7.7482,7.7482,7.7415,7.7415,26105.0
2015-08-07 12:35:00,11.62,11.62,11.6,11.61,79202.0,7.7482,7.7482,7.7348,7.7415,79202.0
2015-08-07 12:40:00,11.61,11.61,11.6,11.6,7961.0,7.7415,7.7415,7.7348,7.7348,7961.0
2015-08-07 12:45:00,11.61,11.61,11.59,11.59,94086.0,7.7415,7.7415,7.7282,7.7282,94086.0
2015-08-07 12:50:00,11.59,11.6,11.59,11.59,31201.0,7.7282,7.7348,7.7282,7.7282,31201.0
2015-08-07 12:55:00,11.59,11.6,11.58,11.6,128999.0,7.7282,7.7348,7.7215,7.7348,128999.0
2015-08-07 13:00:00,11.6,11.6,11.59,11.6,10364.0,7.7348,7.7348,7.7282,7.7348,10364.0
2015-08-07 13:05:00,11.59,11.6,11.59,11.6,46159.0,7.7282,7.7348,7.7282,7.7348,46159.0
2015-08-07 13:10:00,11.6,11.6,11.58,11.58,58561.0,7.7348,7.7348,7.7215,7.7215,58561.0
2015-08-07 13:15:00,11.58,11.59,11.57,11.57,81829.0,7.7215,7.7282,7.7148,7.7148,81829.0
2015-08-07 13:20:00,11.57,11.58,11.57,11.58,15662.0,7.7148,7.7215,7.7148,7.7215,15662.0
2015-08-07 13:25:00,11.58,11.58,11.56,11.56,32747.0,7.7215,7.7215,7.7082,7.7082,32747.0
2015-08-07 13:30:00,11.56,11.59,11.56,11.58,208960.0,7.7082,7.7282,7.7082,7.7215,208960.0
2015-08-07 13:35:00,11.58,11.59,11.56,11.56,75346.0,7.7215,7.7282,7.7082,7.7082,75346.0
2015-08-07 13:40:00,11.56,11.57,11.56,11.56,6537.0,7.7082,7.7148,7.7082,7.7082,6537.0
2015-08-07 13:45:00,11.56,11.58,11.56,11.57,72964.0,7.7082,7.7215,7.7082,7.7148,72964.0
2015-08-07 13:50:00,11.57,11.58,11.56,11.56,19459.0,7.7148,7.7215,7.7082,7.7082,19459.0
2015-08-07 13:55:00,11.57,11.57,11.56,11.57,10911.0,7.7148,7.7148,7.7082,7.7148,10911.0
2015-08-07 14:00:00,11.57,11.57,11.56,11.57,8598.0,7.7148,7.7148,7.7082,7.7148,8598.0
2015-08-07 14:05:00,11.56,11.57,11.56,11.56,15481.0,7.7082,7.7148,7.7082,7.7082,15481.0
2015-08-07 14:10:00,11.57,11.57,11.55,11.55,121911.0,7.7148,7.7148,7.7015,7.7015,121911.0
2015-08-07 14:15:00,11.56,11.56,11.53,11.53,112302.0,7.7082,7.7082,7.6882,7.6882,112302.0
2015-08-07 14:20:00,11.53,11.54,11.53,11.53,15137.0,7.6882,7.6948,7.6882,7.6882,15137.0
2015-08-07 14:25:00,11.54,11.54,11.53,11.53,12391.0,7.6948,7.6948,7.6882,7.6882,12391.0
2015-08-07 14:30:00,11.53,11.55,11.53,11.54,65452.0,7.6882,7.7015,7.6882,7.6948,65452.0
2015-08-07 14:35:00,11.54,11.56,11.54,11.55,63459.0,7.6948,7.7082,7.6948,7.7015,63459.0
2015-08-07 14:40:00,11.55,11.56,11.54,11.54,47572.0,7.7015,7.7082,7.6948,7.6948,47572.0
2015-08-07 14:45:00,11.54,11.55,11.54,11.54,14752.0,7.6948,7.7015,7.6948,7.6948,14752.0
2015-08-07 14:50:00,11.55,11.57,11.54,11.56,143497.0,7.7015,7.7148,7.6948,7.7082,143497.0
2015-08-07 14:55:00,11.56,11.58,11.56,11.58,73264.0,7.7082,7.7215,7.7082,7.7215,73264.0
2015-08-07 15:00:00,11.58,11.58,11.57,11.58,32000.0,7.7215,7.7215,7.7148,7.7215,32000.0
2015-08-07 15:05:00,11.58,11.58,11.56,11.58,139721.0,7.7215,7.7215,7.7082,7.7215,139721.0
2015-08-07 15:10:00,11.58,11.58,11.57,11.57,111646.0,7.7215,7.7215,7.7148,7.7148,111646.0
2015-08-07 15:15:00,11.58,11.58,11.57,11.58,42198.0,7.7215,7.7215,7.7148,7.7215,42198.0
2015-08-07 15:20:00,11.58,11.6,11.57,11.6,190022.0,7.7215,7.7348,7.7148,7.7348,190022.0
2015-08-07 15:25:00,11.6,11.62,11.59,11.61,173857.0,7.7348,7.7482,7.7282,7.7415,173857.0
2015-08-07 15:30:00,11.61,11.62,11.6,11.61,117327.0,7.7415,7.7482,7.7348,7.7415,117327.0
2015-08-07 15:35:00,11.61,11.62,11.6,11.61,99715.0,7.7415,7.7482,7.7348,7.7415,99715.0
2015-08-07 15:40:00,11.61,11.62,11.6,11.61,151123.0,7.7415,7.7482,7.7348,7.7415,151123.0
2015-08-07 15:45:00,11.61,11.61,11.6,11.61,61652.0,7.7415,7.7415,7.7348,7.7415,61652.0
2015-08-07 15:50:00,11.6,11.61,11.6,11.61,75130.0,7.7348,7.7415,7.7348,7.7415,75130.0
2015-08-07 15:55:00,11.61,11.61,11.6,11.6,453045.0,7.7415,7.7415,7.7348,7.7348,453045.0
2015-08-10 09:30:00,11.62,11.72,11.62,11.7,236634.0,7.7482,7.8149,7.7482,7.8015,236634.0
2015-08-10 09:35:00,11.71,11.71,11.66,11.7,145798.0,7.8082,7.8082,7.7748,7.8015,145798.0
2015-08-10 09:40:00,11.69,11.71,11.67,11.71,456999.0,7.7948,7.8082,7.7815,7.8082,456999.0
2015-08-10 09:45:00,11.71,11.74,11.7,11.74,218030.0,7.8082,7.8282,7.8015,7.8282,218030.0
2015-08-10 09:50:00,11.74,11.75,11.73,11.75,31311.0,7.8282,7.8349,7.8215,7.8349,31311.0
2015-08-10 09:55:00,11.75,11.76,11.73,11.75,237988.0,7.8349,7.8415,7.8215,7.8349,237988.0
2015-08-10 10:00:00,11.75,11.76,11.74,11.75,85806.0,7.8349,7.8415,7.8282,7.8349,85806.0
2015-08-10 10:05:00,11.76,11.76,11.75,11.76,12015.0,7.8415,7.8415,7.8349,7.8415,12015.0
2015-08-10 10:10:00,11.76,11.77,11.75,11.77,116024.0,7.8415,7.8482,7.8349,7.8482,116024.0
2015-08-10 10:15:00,11.77,11.78,11.76,11.77,224033.0,7.8482,7.8549,7.8415,7.8482,224033.0
2015-08-10 10:20:00,11.77,11.78,11.76,11.78,49362.0,7.8482,7.8549,7.8415,7.8549,49362.0
2015-08-10 10:25:00,11.78,11.79,11.76,11.79,286170.0,7.8549,7.8615,7.8415,7.8615,286170.0
2015-08-10 10:30:00,11.78,11.79,11.76,11.78,126783.0,7.8549,7.8615,7.8415,7.8549,126783.0
2015-08-10 10:35:00,11.78,11.79,11.77,11.79,80717.0,7.8549,7.8615,7.8482,7.8615,80717.0
2015-08-10 10:40:00,11.79,11.79,11.78,11.79,91723.0,7.8615,7.8615,7.8549,7.8615,91723.0
2015-08-10 10:45:00,11.79,11.8,11.78,11.8,27228.0,7.8615,7.8682,7.8549,7.8682,27228.0
2015-08-10 10:50:00,11.8,11.8,11.79,11.79,63147.0,7.8682,7.8682,7.8615,7.8615,63147.0
2015-08-10 10:55:00,11.8,11.8,11.78,11.79,88015.0,7.8682,7.8682,7.8549,7.8615,88015.0
2015-08-10 11:00:00,11.79,11.8,11.79,11.79,42081.0,7.8615,7.8682,7.8615,7.8615,42081.0
2015-08-10 11:05:00,11.79,11.81,11.79,11.79,99642.0,7.8615,7.8749,7.8615,7.8615,99642.0
2015-08-10 11:10:00,11.8,11.8,11.79,11.8,11236.0,7.8682,7.8682,7.8615,7.8682,11236.0
2015-08-10 11:15:00,11.8,11.8,11.79,11.79,17994.0,7.8682,7.8682,7.8615,7.8615,17994.0
2015-08-10 11:20:00,11.8,11.8,11.78,11.79,75619.0,7.8682,7.8682,7.8549,7.8615,75619.0
2015-08-10 11:25:00,11.78,11.8,11.78,11.79,258626.0,7.8549,7.8682,7.8549,7.8615,258626.0
2015-08-10 11:30:00,11.79,11.8,11.78,11.79,90298.0,7.8615,7.8682,7.8549,7.8615,90298.0
2015-08-10 11:35:00,11.79,11.8,11.78,11.79,42869.0,7.8615,7.8682,7.8549,7.8615,42869.0
2015-08-10 11:40:00,11.79,11.79,11.78,11.79,74403.0,7.8615,7.8615,7.8549,7.8615,74403.0
2015-08-10 11:45:00,11.79,11.79,11.78,11.78,69268.0,7.8615,7.8615,7.8549,7.8549,69268.0
2015-08-10 11:50:00,11.79,11.79,11.78,11.79,55128.0,7.8615,7.8615,7.8549,7.8615,55128.0
2015-08-10 11:55:00,11.79,11.79,11.78,11.78,9295.0,7.8615,7.8615,7.8549,7.8549,9295.0
2015-08-10 12:00:00,11.78,11.79,11.78,11.79,61244.0,7.8549,7.8615,7.8549,7.8615,61244.0
2015-08-10 12:05:00,11.78,11.79,11.78,11.79,5117.0,7.8549,7.8615,7.8549,7.8615,5117.0
2015-08-10 12:10:00,11.79,11.79,11.78,11.78,24166.0,7.8615,7.8615,7.8549,7.8549,24166.0
2015-08-10 12:15:00,11.79,11.79,11.78,11.79,19486.0,7.8615,7.8615,7.8549,7.8615,19486.0
2015-08-10 12:20:00,11.79,11.79,11.78,11.78,12155.0,7.8615,7.8615,7.8549,7.8549,12155.0
2015-08-10 12:25:00,11.79,11.79,11.78,11.78,17064.0,7.8615,7.8615,7.8549,7.8549,17064.0
2015-08-10 12:30:00,11.79,11.79,11.78,11.78,24759.0,7.8615,7.8615,7.8549,7.8549,24759.0
2015-08-10 12:35:00,11.78,11.79,11.78,11.79,16872.0,7.8549,7.8615,7.8549,7.8615,16872.0
2015-08-10 12:40:00,11.79,11.79,11.78,11.78,12252.0,7.8615,7.8615,7.8549,7.8549,12252.0
2015-08-10 12:45:00,11.79,11.81,11.78,11.8,256144.0,7.8615,7.8749,7.8549,7.8682,256144.0
2015-08-10 12:50:00,11.79,11.8,11.78,11.79,115652.0,7.8615,7.8682,7.8549,7.8615,115652.0
2015-08-10 12:55:00,11.79,11.79,11.78,11.79,19307.0,7.8615,7.8615,7.8549,7.8615,19307.0
2015-08-10 13:00:00,11.78,11.8,11.78,11.8,85946.0,7.8549,7.8682,7.8549,7.8682,85946.0
2015-08-10 13:05:00,11.8,11.81,11.79,11.8,59078.0,7.8682,7.8749,7.8615,7.8682,59078.0
2015-08-10 13:10:00,11.8,11.81,11.79,11.79,40614.0,7.8682,7.8749,7.8615,7.8615,40614.0
2015-08-10 13:15:00,11.8,11.8,11.79,11.79,29413.0,7.8682,7.8682,7.8615,7.8615,29413.0
2015-08-10 13:20:00,11.8,11.81,11.79,11.8,122807.0,7.8682,7.8749,7.8615,7.8682,122807.0
2015-08-10 13:25:00,11.81,11.81,11.8,11.8,10520.0,7.8749,7.8749,7.8682,7.8682,10520.0
2015-08-10 13:30:00,11.8,11.81,11.8,11.81,19620.0,7.8682,7.8749,7.8682,7.8749,19620.0
2015-08-10 13:35:00,11.8,11.81,11.8,11.8,8550.0,7.8682,7.8749,7.8682,7.8682,8550.0
2015-08-10 13:40:00,11.8,11.81,11.8,11.8,16209.0,7.8682,7.8749,7.8682,7.8682,16209.0
2015-08-10 13:45:00,11.8,11.81,11.79,11.81,126583.0,7.8682,7.8749,7.8615,7.8749,126583.0
2015-08-10 13:50:00,11.8,11.81,11.79,11.79,45053.0,7.8682,7.8749,7.8615,7.8615,45053.0
2015-08-10 13:55:00,11.79,11.81,11.79,11.81,35785.0,7.8615,7.8749,7.8615,7.8749,35785.0
2015-08-10 14:00:00,11.81,11.82,11.8,11.8,76121.0,7.8749,7.8815,7.8682,7.8682,76121.0
2015-08-10 14:05:00,11.8,11.82,11.8,11.81,30098.0,7.8682,7.8815,7.8682,7.8749,30098.0
2015-08-10 14:10:00,11.82,11.82,11.81,11.82,57015.0,7.8815,7.8815,7.8749,7.8815,57015.0
2015-08-10 14:15:00,11.82,11.82,11.8,11.8,69032.0,7.8815,7.8815,7.8682,7.8682,69032.0
2015-08-10 14:20:00,11.8,11.81,11.8,11.8,22649.0,7.8682,7.8749,7.8682,7.8682,22649.0
2015-08-10 14:25:00,11.8,11.81,11.8,11.8,39350.0,7.8682,7.8749,7.8682,7.8682,39350.0
2015-08-10 14:30:00,11.8,11.81,11.8,11.8,22432.0,7.8682,7.8749,7.8682,7.8682,22432.0
2015-08-10 14:35:00,11.8,11.82,11.8,11.82,86720.0,7.8682,7.8815,7.8682,7.8815,86720.0
2015-08-10 14:40:00,11.81,11.82,11.81,11.82,22241.0,7.8749,7.8815,7.8749,7.8815,22241.0
2015-08-10 14:45:00,11.82,11.82,11.81,11.81,30001.0,7.8815,7.8815,7.8749,7.8749,30001.0
2015-08-10 14:50:00,11.81,11.82,11.8,11.8,73393.0,7.8749,7.8815,7.8682,7.8682,73393.0
2015-08-10 14:55:00,11.8,11.8,11.79,11.79,62395.0,7.8682,7.8682,7.8615,7.8615,62395.0
2015-08-10 15:00:00,11.79,11.81,11.79,11.8,153063.0,7.8615,7.8749,7.8615,7.8682,153063.0
2015-08-10 15:05:00,11.8,11.81,11.8,11.8,37580.0,7.8682,7.8749,7.8682,7.8682,37580.0
2015-08-10 15:10:00,11.8,11.81,11.8,11.81,125703.0,7.8682,7.8749,7.8682,7.8749,125703.0
2015-08-10 15:15:00,11.81,11.82,11.81,11.82,60697.0,7.8749,7.8815,7.8749,7.8815,60697.0
2015-08-10 15:20:00,11.82,11.82,11.81,11.82,26591.0,7.8815,7.8815,7.8749,7.8815,26591.0
2015-08-10 15:25:00,11.82,11.83,11.81,11.83,252272.0,7.8815,7.8882,7.8749,7.8882,252272.0
2015-08-10 15:30:00,11.83,11.83,11.82,11.82,57942.0,7.8882,7.8882,7.8815,7.8815,57942.0
2015-08-10 15:35:00,11.83,11.83,11.81,11.81,138605.0,7.8882,7.8882,7.8749,7.8749,138605.0
2015-08-10 15:40:00,11.82,11.82,11.81,11.82,133125.0,7.8815,7.8815,7.8749,7.8815,133125.0
2015-08-10 15:45:00,11.82,11.83,11.81,11.83,88589.0,7.8815,7.8882,7.8749,7.8882,88589.0
2015-08-10 15:50:00,11.82,11.83,11.82,11.83,238745.0,7.8815,7.8882,7.8815,7.8882,238745.0
2015-08-10 15:55:00,11.83,11.83,11.82,11.83,308599.0,7.8882,7.8882,7.8815,7.8882,308599.0
2015-08-11 09:30:00,11.8,11.8,11.69,11.76,269016.0,7.8682,7.8682,7.7948,7.8415,269016.0
2015-08-11 09:35:00,11.75,11.8,11.73,11.79,505640.0,7.8349,7.8682,7.8215,7.8615,505640.0
2015-08-11 09:40:00,11.79,11.84,11.78,11.8,900804.0,7.8615,7.8949,7.8549,7.8682,900804.0
2015-08-11 09:45:00,11.81,11.81,11.79,11.8,348056.0,7.8749,7.8749,7.8615,7.8682,348056.0
2015-08-11 09:50:00,11.8,11.81,11.75,11.76,98675.0,7.8682,7.8749,7.8349,7.8415,98675.0
2015-08-11 09:55:00,11.76,11.76,11.71,11.72,910832.0,7.8415,7.8415,7.8082,7.8149,910832.0
2015-08-11 10:00:00,11.71,11.74,11.71,11.71,137093.0,7.8082,7.8282,7.8082,7.8082,137093.0
2015-08-11 10:05:00,11.71,11.73,11.7,11.71,126456.0,7.8082,7.8215,7.8015,7.8082,126456.0
2015-08-11 10:10:00,11.71,11.71,11.69,11.71,81964.0,7.8082,7.8082,7.7948,7.8082,81964.0
2015-08-11 10:15:00,11.71,11.71,11.68,11.7,135389.0,7.8082,7.8082,7.7882,7.8015,135389.0
2015-08-11 10:20:00,11.7,11.71,11.68,11.69,318543.0,7.8015,7.8082,7.7882,7.7948,318543.0
2015-08-11 10:25:00,11.69,11.71,11.69,11.69,173460.0,7.7948,7.8082,7.7948,7.7948,173460.0
2015-08-11 10:30:00,11.69,11.7,11.68,11.68,21805.0,7.7948,7.8015,7.7882,7.7882,21805.0
2015-08-11 10:35:00,11.68,11.69,11.67,11.69,93155.0,7.7882,7.7948,7.7815,7.7948,93155.0
2015-08-11 10:40:00,11.68,11.69,11.66,11.67,137273.0,7.7882,7.7948,7.7748,7.7815,137273.0
2015-08-11 10:45:00,11.66,11.72,11.66,11.71,393158.0,7.7748,7.8149,7.7748,7.8082,393158.0
2015-08-11 10:50:00,11.72,11.72,11.69,11.71,236388.0,7.8149,7.8149,7.7948,7.8082,236388.0
2015-08-11 10:55:00,11.71,11.71,11.69,11.7,79875.0,7.8082,7.8082,7.7948,7.8015,79875.0
2015-08-11 11:00:00,11.7,11.71,11.68,11.68,94877.0,7.8015,7.8082,7.7882,7.7882,94877.0
2015-08-11 11:05:00,11.68,11.68,11.66,11.67,137319.0,7.7882,7.7882,7.7748,7.7815,137319.0
2015-08-11 11:10:00,11.67,11.69,11.66,11.68,331934.0,7.7815,7.7948,7.7748,7.7882,331934.0
2015-08-11 11:15:00,11.69,11.69,11.67,11.68,49270.0,7.7948,7.7948,7.7815,7.7882,49270.0
2015-08-11 11:20:00,11.67,11.68,11.63,11.63,120731.0,7.7815,7.7882,7.7548,7.7548,120731.0
2015-08-11 11:25:00,11.63,11.65,11.63,11.64,67106.0,7.7548,7.7682,7.7548,7.7615,67106.0
2015-08-11 11:30:00,11.63,11.65,11.63,11.63,54828.0,7.7548,7.7682,7.7548,7.7548,54828.0
2015-08-11 11:35:00,11.63,11.64,11.61,11.62,55738.0,7.7548,7.7615,7.7415,7.7482,55738.0
2015-08-11 11:40:00,11.61,11.62,11.61,11.61,17948.0,7.7415,7.7482,7.7415,7.7415,17948.0
2015-08-11 11:45:00,11.62,11.62,11.59,11.59,62810.0,7.7482,7.7482,7.7282,7.7282,62810.0
2015-08-11 11:50:00,11.59,11.62,11.59,11.62,59841.0,7.7282,7.7482,7.7282,7.7482,59841.0
2015-08-11 11:55:00,11.62,11.63,11.6,11.63,97737.0,7.7482,7.7548,7.7348,7.7548,97737.0
2015-08-11 12:00:00,11.63,11.63,11.61,11.63,83091.0,7.7548,7.7548,7.7415,7.7548,83091.0
2015-08-11 12:05:00,11.62,11.63,11.62,11.62,9556.0,7.7482,7.7548,7.7482,7.7482,9556.0
2015-08-11 12:10:00,11.63,11.65,11.62,11.64,89711.0,7.7548,7.7682,7.7482,7.7615,89711.0
2015-08-11 12:15:00,11.64,11.64,11.62,11.63,47566.0,7.7615,7.7615,7.7482,7.7548,47566.0
2015-08-11 12:20:00,11.64,11.64,11.62,11.62,42111.0,7.7615,7.7615,7.7482,7.7482,42111.0
2015-08-11 12:25:00,11.62,11.64,11.61,11.63,111599.0,7.7482,7.7615,7.7415,7.7548,111599.0
2015-08-11 12:30:00,11.63,11.65,11.62,11.65,69687.0,7.7548,7.7682,7.7482,7.7682,69687.0
2015-08-11 12:35:00,11.65,11.65,11.63,11.63,43703.0,7.7682,7.7682,7.7548,7.7548,43703.0
2015-08-11 12:40:00,11.63,11.64,11.62,11.63,57686.0,7.7548,7.7615,7.7482,7.7548,57686.0
2015-08-11 12:45:00,11.62,11.63,11.62,11.63,7055.0,7.7482,7.7548,7.7482,7.7548,7055.0
2015-08-11 12:50:00,11.63,11.63,11.61,11.62,56254.0,7.7548,7.7548,7.7415,7.7482,56254.0
2015-08-11 12:55:00,11.62,11.62,11.6,11.62,55169.0,7.7482,7.7482,7.7348,7.7482,55169.0
2015-08-11 13:00:00,11.61,11.62,11.6,11.61,31166.0,7.7415,7.7482,7.7348,7.7415,31166.0
2015-08-11 13:05:00,11.61,11.62,11.6,11.61,67444.0,7.7415,7.7482,7.7348,7.7415,67444.0
2015-08-11 13:10:00,11.61,11.62,11.6,11.62,66854.0,7.7415,7.7482,7.7348,7.7482,66854.0
2015-08-11 13:15:00,11.61,11.62,11.61,11.61,30368.0,7.7415,7.7482,7.7415,7.7415,30368.0
2015-08-11 13:20:00,11.61,11.62,11.6,11.61,57368.0,7.7415,7.7482,7.7348,7.7415,57368.0
2015-08-11 13:25:00,11.61,11.62,11.6,11.6,58370.0,7.7415,7.7482,7.7348,7.7348,58370.0
2015-08-11 13:30:00,11.6,11.62,11.59,11.62,47263.0,7.7348,7.7482,7.7282,7.7482,47263.0
2015-08-11 13:35:00,11.62,11.64,11.61,11.63,107062.0,7.7482,7.7615,7.7415,7.7548,107062.0
2015-08-11 13:40:00,11.63,11.64,11.62,11.63,133650.0,7.7548,7.7615,7.7482,7.7548,133650.0
2015-08-11 13:45:00,11.62,11.63,11.61,11.61,36936.0,7.7482,7.7548,7.7415,7.7415,36936.0
2015-08-11 13:50:00,11.61,11.63,11.61,11.63,63628.0,7.7415,7.7548,7.7415,7.7548,63628.0
2015-08-11 13:55:00,11.63,11.63,11.62,11.63,32789.0,7.7548,7.7548,7.7482,7.7548,32789.0
2015-08-11 14:00:00,11.63,11.63,11.61,11.62,49137.0,7.7548,7.7548,7.7415,7.7482,49137.0
2015-08-11 14:05:00,11.62,11.63,11.61,11.62,42973.0,7.7482,7.7548,7.7415,7.7482,42973.0
2015-08-11 14:10:00,11.62,11.62,11.6,11.61,57437.0,7.7482,7.7482,7.7348,7.7415,57437.0
2015-08-11 14:15:00,11.61,11.61,11.6,11.61,66613.0,7.7415,7.7415,7.7348,7.7415,66613.0
2015-08-11 14:20:00,11.61,11.62,11.6,11.62,67058.0,7.7415,7.7482,7.7348,7.7482,67058.0
2015-08-11 14:25:00,11.62,11.63,11.6,11.62,100478.0,7.7482,7.7548,7.7348,7.7482,100478.0
2015-08-11 14:30:00,11.62,11.62,11.61,11.62,9840.0,7.7482,7.7482,7.7415,7.7482,9840.0
2015-08-11 14:35:00,11.62,11.63,11.61,11.63,83412.0,7.7482,7.7548,7.7415,7.7548,83412.0
2015-08-11 14:40:00,11.62,11.63,11.61,11.62,30258.0,7.7482,7.7548,7.7415,7.7482,30258.0
2015-08-11 14:45:00,11.62,11.62,11.61,11.62,11270.0,7.7482,7.7482,7.7415,7.7482,11270.0
2015-08-11 14:50:00,11.62,11.64,11.6,11.64,180066.0,7.7482,7.7615,7.7348,7.7615,180066.0
2015-08-11 14:55:00,11.63,11.65,11.63,11.63,111155.0,7.7548,7.7682,7.7548,7.7548,111155.0
2015-08-11 15:00:00,11.63,11.65,11.63,11.65,108787.0,7.7548,7.7682,7.7548,7.7682,108787.0
2015-08-11 15:05:00,11.65,11.65,11.63,11.63,47245.0,7.7682,7.7682,7.7548,7.7548,47245.0
2015-08-11 15:10:00,11.64,11.66,11.63,11.66,147142.0,7.7615,7.7748,7.7548,7.7748,147142.0
2015-08-11 15:15:00,11.65,11.66,11.64,11.65,99856.0,7.7682,7.7748,7.7615,7.7682,99856.0
2015-08-11 15:20:00,11.65,11.65,11.64,11.65,32639.0,7.7682,7.7682,7.7615,7.7682,32639.0
2015-08-11 15:25:00,11.65,11.65,11.64,11.65,58453.0,7.7682,7.7682,7.7615,7.7682,58453.0
2015-08-11 15:30:00,11.65,11.65,11.64,11.65,55339.0,7.7682,7.7682,7.7615,7.7682,55339.0
2015-08-11 15:35:00,11.65,11.66,11.64,11.65,290783.0,7.7682,7.7748,7.7615,7.7682,290783.0
2015-08-11 15:40:00,11.65,11.66,11.64,11.65,265552.0,7.7682,7.7748,7.7615,7.7682,265552.0
2015-08-11 15:45:00,11.65,11.65,11.64,11.64,69296.0,7.7682,7.7682,7.7615,7.7615,69296.0
2015-08-11 15:50:00,11.64,11.65,11.64,11.65,133574.0,7.7615,7.7682,7.7615,7.7682,133574.0
2015-08-11 15:55:00,11.65,11.66,11.64,11.65,348942.0,7.7682,7.7748,7.7615,7.7682,348942.0
2015-08-12 09:30:00,11.6,11.67,11.54,11.55,394697.0,7.7348,7.7815,7.6948,7.7015,394697.0
2015-08-12 09:35:00,11.54,11.56,11.51,11.54,412671.0,7.6948,7.7082,7.6748,7.6948,412671.0
2015-08-12 09:40:00,11.55,11.57,11.52,11.53,621230.0,7.7015,7.7148,7.6815,7.6882,621230.0
2015-08-12 09:45:00,11.53,11.54,11.5,11.5,971010.0,7.6882,7.6948,7.6682,7.6682,971010.0
2015-08-12 09:50:00,11.5,11.51,11.47,11.47,159745.0,7.6682,7.6748,7.6482,7.6482,159745.0
2015-08-12 09:55:00,11.48,11.48,11.46,11.46,57891.0,7.6548,7.6548,7.6415,7.6415,57891.0
2015-08-12 10:00:00,11.46,11.47,11.41,11.43,290715.0,7.6415,7.6482,7.6081,7.6215,290715.0
2015-08-12 10:05:00,11.44,11.44,11.38,11.38,148223.0,7.6281,7.6281,7.5881,7.5881,148223.0
2015-08-12 10:10:00,11.38,11.41,11.37,11.38,210740.0,7.5881,7.6081,7.5815,7.5881,210740.0
2015-08-12 10:15:00,11.38,11.41,11.37,11.4,147900.0,7.5881,7.6081,7.5815,7.6015,147900.0
2015-08-12 10:20:00,11.4,11.4,11.34,11.35,179343.0,7.6015,7.6015,7.5615,7.5681,179343.0
2015-08-12 10:25:00,11.35,11.38,11.33,11.38,89986.0,7.5681,7.5881,7.5548,7.5881,89986.0
2015-08-12 10:30:00,11.37,11.41,11.36,11.41,91671.0,7.5815,7.6081,7.5748,7.6081,91671.0
2015-08-12 10:35:00,11.4,11.44,11.39,11.44,259142.0,7.6015,7.6281,7.5948,7.6281,259142.0
2015-08-12 10:40:00,11.43,11.44,11.41,11.41,163255.0,7.6215,7.6281,7.6081,7.6081,163255.0
2015-08-12 10:45:00,11.41,11.42,11.39,11.4,84508.0,7.6081,7.6148,7.5948,7.6015,84508.0
2015-08-12 10:50:00,11.41,11.41,11.39,11.39,60444.0,7.6081,7.6081,7.5948,7.5948,60444.0
2015-08-12 10:55:00,11.39,11.4,11.37,11.38,84439.0,7.5948,7.6015,7.5815,7.5881,84439.0
2015-08-12 11:00:00,11.38,11.42,11.38,11.41,107626.0,7.5881,7.6148,7.5881,7.6081,107626.0
2015-08-12 11:05:00,11.41,11.42,11.4,11.41,41917.0,7.6081,7.6148,7.6015,7.6081,41917.0
2015-08-12 11:10:00,11.41,11.41,11.39,11.39,39670.0,7.6081,7.6081,7.5948,7.5948,39670.0
2015-08-12 11:15:00,11.39,11.4,11.38,11.38,37489.0,7.5948,7.6015,7.5881,7.5881,37489.0
2015-08-12 11:20:00,11.38,11.39,11.37,11.38,54141.0,7.5881,7.5948,7.5815,7.5881,54141.0
2015-08-12 11:25:00,11.37,11.4,11.37,11.38,132336.0,7.5815,7.6015,7.5815,7.5881,132336.0
2015-08-12 11:30:00,11.38,11.39,11.36,11.38,90799.0,7.5881,7.5948,7.5748,7.5881,90799.0
2015-08-12 11:35:00,11.38,11.38,11.35,11.35,30099.0,7.5881,7.5881,7.5681,7.5681,30099.0
2015-08-12 11:40:00,11.36,11.36,11.35,11.35,13839.0,7.5748,7.5748,7.5681,7.5681,13839.0
2015-08-12 11:45:00,11.35,11.36,11.34,11.35,36409.0,7.5681,7.5748,7.5615,7.5681,36409.0
2015-08-12 11:50:00,11.34,11.35,11.33,11.34,25080.0,7.5615,7.5681,7.5548,7.5615,25080.0
2015-08-12 11:55:00,11.34,11.35,11.33,11.35,51582.0,7.5615,7.5681,7.5548,7.5681,51582.0
2015-08-12 12:00:00,11.35,11.35,11.33,11.33,21347.0,7.5681,7.5681,7.5548,7.5548,21347.0
2015-08-12 12:05:00,11.34,11.34,11.33,11.34,19821.0,7.5615,7.5615,7.5548,7.5615,19821.0
2015-08-12 12:10:00,11.34,11.35,11.33,11.33,132382.0,7.5615,7.5681,7.5548,7.5548,132382.0
2015-08-12 12:15:00,11.34,11.36,11.34,11.36,45965.0,7.5615,7.5748,7.5615,7.5748,45965.0
2015-08-12 12:20:00,11.36,11.37,11.35,11.35,48630.0,7.5748,7.5815,7.5681,7.5681,48630.0
2015-08-12 12:25:00,11.35,11.37,11.35,11.37,23647.0,7.5681,7.5815,7.5681,7.5815,23647.0
2015-08-12 12:30:00,11.37,11.38,11.35,11.38,55473.0,7.5815,7.5881,7.5681,7.5881,55473.0
2015-08-12 12:35:00,11.37,11.38,11.37,11.38,7244.0,7.5815,7.5881,7.5815,7.5881,7244.0
2015-08-12 12:40:00,11.38,11.39,11.37,11.38,72320.0,7.5881,7.5948,7.5815,7.5881,72320.0
2015-08-12 12:45:00,11.38,11.39,11.38,11.39,8252.0,7.5881,7.5948,7.5881,7.5948,8252.0
2015-08-12 12:50:00,11.38,11.38,11.35,11.36,76795.0,7.5881,7.5881,7.5681,7.5748,76795.0
2015-08-12 12:55:00,11.35,11.36,11.34,11.35,45771.0,7.5681,7.5748,7.5615,7.5681,45771.0
2015-08-12 13:00:00,11.35,11.36,11.34,11.36,39149.0,7.5681,7.5748,7.5615,7.5748,39149.0
2015-08-12 13:05:00,11.36,11.37,11.35,11.36,57842.0,7.5748,7.5815,7.5681,7.5748,57842.0
2015-08-12 13:10:00,11.36,11.37,11.35,11.37,66364.0,7.5748,7.5815,7.5681,7.5815,66364.0
2015-08-12 13:15:00,11.37,11.39,11.36,11.38,45429.0,7.5815,7.5948,7.5748,7.5881,45429.0
2015-08-12 13:20:00,11.38,11.4,11.38,11.39,21481.0,7.5881,7.6015,7.5881,7.5948,21481.0
2015-08-12 13:25:00,11.4,11.4,11.37,11.38,86035.0,7.6015,7.6015,7.5815,7.5881,86035.0
2015-08-12 13:30:00,11.38,11.39,11.37,11.39,77383.0,7.5881,7.5948,7.5815,7.5948,77383.0
2015-08-12 13:35:00,11.38,11.41,11.38,11.41,102263.0,7.5881,7.6081,7.5881,7.6081,102263.0
2015-08-12 13:40:00,11.4,11.41,11.39,11.41,49037.0,7.6015,7.6081,7.5948,7.6081,49037.0
2015-08-12 13:45:00,11.4,11.41,11.39,11.41,42874.0,7.6015,7.6081,7.5948,7.6081,42874.0
2015-08-12 13:50:00,11.41,11.42,11.4,11.42,12419.0,7.6081,7.6148,7.6015,7.6148,12419.0
2015-08-12 13:55:00,11.42,11.43,11.41,11.42,36361.0,7.6148,7.6215,7.6081,7.6148,36361.0
2015-08-12 14:00:00,11.41,11.41,11.39,11.4,26215.0,7.6081,7.6081,7.5948,7.6015,26215.0
2015-08-12 14:05:00,11.39,11.4,11.38,11.39,76344.0,7.5948,7.6015,7.5881,7.5948,76344.0
2015-08-12 14:10:00,11.39,11.42,11.38,11.42,59558.0,7.5948,7.6148,7.5881,7.6148,59558.0
2015-08-12 14:15:00,11.41,11.42,11.4,11.41,30909.0,7.6081,7.6148,7.6015,7.6081,30909.0
2015-08-12 14:20:00,11.41,11.42,11.4,11.41,22548.0,7.6081,7.6148,7.6015,7.6081,22548.0
2015-08-12 14:25:00,11.4,11.4,11.37,11.38,63111.0,7.6015,7.6015,7.5815,7.5881,63111.0
2015-08-12 14:30:00,11.38,11.4,11.37,11.38,74244.0,7.5881,7.6015,7.5815,7.5881,74244.0
2015-08-12 14:35:00,11.38,11.41,11.38,11.41,48244.0,7.5881,7.6081,7.5881,7.6081,48244.0
2015-08-12 14:40:00,11.4,11.41,11.4,11.41,43509.0,7.6015,7.6081,7.6015,7.6081,43509.0
2015-08-12 14:45:00,11.41,11.43,11.41,11.43,54813.0,7.6081,7.6215,7.6081,7.6215,54813.0
2015-08-12 14:50:00,11.43,11.43,11.42,11.42,21591.0,7.6215,7.6215,7.6148,7.6148,21591.0
2015-08-12 14:55:00,11.43,11.45,11.42,11.45,71504.0,7.6215,7.6348,7.6148,7.6348,71504.0
2015-08-12 15:00:00,11.44,11.46,11.43,11.44,164234.0,7.6281,7.6415,7.6215,7.6281,164234.0
2015-08-12 15:05:00,11.44,11.45,11.43,11.45,101377.0,7.6281,7.6348,7.6215,7.6348,101377.0
2015-08-12 15:10:00,11.45,11.45,11.44,11.45,101167.0,7.6348,7.6348,7.6281,7.6348,101167.0
2015-08-12 15:15:00,11.45,11.45,11.44,11.45,121200.0,7.6348,7.6348,7.6281,7.6348,121200.0
2015-08-12 15:20:00,11.44,11.47,11.44,11.47,63833.0,7.6281,7.6482,7.6281,7.6482,63833.0
2015-08-12 15:25:00,11.47,11.48,11.46,11.48,238170.0,7.6482,7.6548,7.6415,7.6548,238170.0
2015-08-12 15:30:00,11.48,11.49,11.48,11.49,56880.0,7.6548,7.6615,7.6548,7.6615,56880.0
2015-08-12 15:35:00,11.49,11.5,11.49,11.49,397287.0,7.6615,7.6682,7.6615,7.6615,397287.0
2015-08-12 15:40:00,11.49,11.5,11.49,11.49,174166.0,7.6615,7.6682,7.6615,7.6615,174166.0
2015-08-12 15:45:00,11.49,11.5,11.49,11.5,92615.0,7.6615,7.6682,7.6615,7.6682,92615.0
2015-08-12 15:50:00,11.5,11.51,11.49,11.5,367753.0,7.6682,7.6748,7.6615,7.6682,367753.0
2015-08-12 15:55:00,11.5,11.5,11.49,11.5,383612.0,7.6682,7.6682,7.6615,7.6682,383612.0
2015-08-13 09:30:00,11.49,11.58,11.45,11.55,200761.0,7.6615,7.7215,7.6348,7.7015,200761.0
2015-08-13 09:35:00,11.55,11.56,11.52,11.54,263604.0,7.7015,7.7082,7.6815,7.6948,263604.0
2015-08-13 09:40:00,11.54,11.57,11.53,11.55,297809.0,7.6948,7.7148,7.6882,7.7015,297809.0
2015-08-13 09:45:00,11.55,11.57,11.54,11.55,275525.0,7.7015,7.7148,7.6948,7.7015,275525.0
2015-08-13 09:50:00,11.55,11.58,11.54,11.58,233951.0,7.7015,7.7215,7.6948,7.7215,233951.0
2015-08-13 09:55:00,11.58,11.6,11.56,11.59,142334.0,7.7215,7.7348,7.7082,7.7282,142334.0
2015-08-13 10:00:00,11.59,11.6,11.55,11.55,190965.0,7.7282,7.7348,7.7015,7.7015,190965.0
2015-08-13 10:05:00,11.55,11.57,11.55,11.57,190028.0,7.7015,7.7148,7.7015,7.7148,190028.0
2015-08-13 10:10:00,11.57,11.57,11.55,11.57,165624.0,7.7148,7.7148,7.7015,7.7148,165624.0
2015-08-13 10:15:00,11.56,11.59,11.56,11.57,188888.0,7.7082,7.7282,7.7082,7.7148,188888.0
2015-08-13 10:20:00,11.57,11.58,11.56,11.57,35308.0,7.7148,7.7215,7.7082,7.7148,35308.0
2015-08-13 10:25:00,11.57,11.61,11.56,11.61,40968.0,7.7148,7.7415,7.7082,7.7415,40968.0
2015-08-13 10:30:00,11.61,11.62,11.59,11.61,121365.0,7.7415,7.7482,7.7282,7.7415,121365.0
2015-08-13 10:35:00,11.61,11.62,11.61,11.62,76993.0,7.7415,7.7482,7.7415,7.7482,76993.0
2015-08-13 10:40:00,11.62,11.62,11.6,11.61,72216.0,7.7482,7.7482,7.7348,7.7415,72216.0
2015-08-13 10:45:00,11.6,11.61,11.59,11.59,18044.0,7.7348,7.7415,7.7282,7.7282,18044.0
2015-08-13 10:50:00,11.59,11.62,11.58,11.61,98875.0,7.7282,7.7482,7.7215,7.7415,98875.0
2015-08-13 10:55:00,11.61,11.62,11.58,11.59,86596.0,7.7415,7.7482,7.7215,7.7282,86596.0
2015-08-13 11:00:00,11.59,11.59,11.55,11.56,69929.0,7.7282,7.7282,7.7015,7.7082,69929.0
2015-08-13 11:05:00,11.56,11.57,11.53,11.54,47457.0,7.7082,7.7148,7.6882,7.6948,47457.0
2015-08-13 11:10:00,11.54,11.55,11.53,11.54,64907.0,7.6948,7.7015,7.6882,7.6948,64907.0
2015-08-13 11:15:00,11.54,11.55,11.53,11.54,40176.0,7.6948,7.7015,7.6882,7.6948,40176.0
2015-08-13 11:20:00,11.55,11.55,11.52,11.53,55697.0,7.7015,7.7015,7.6815,7.6882,55697.0
2015-08-13 11:25:00,11.53,11.54,11.52,11.52,40968.0,7.6882,7.6948,7.6815,7.6815,40968.0
2015-08-13 11:30:00,11.53,11.55,11.52,11.54,81241.0,7.6882,7.7015,7.6815,7.6948,81241.0
2015-08-13 11:35:00,11.54,11.55,11.53,11.54,47639.0,7.6948,7.7015,7.6882,7.6948,47639.0
2015-08-13 11:40:00,11.53,11.55,11.53,11.54,30792.0,7.6882,7.7015,7.6882,7.6948,30792.0
2015-08-13 11:45:00,11.54,11.56,11.54,11.56,31876.0,7.6948,7.7082,7.6948,7.7082,31876.0
2015-08-13 11:50:00,11.56,11.57,11.55,11.55,52791.0,7.7082,7.7148,7.7015,7.7015,52791.0
2015-08-13 11:55:00,11.55,11.57,11.55,11.57,43265.0,7.7015,7.7148,7.7015,7.7148,43265.0
2015-08-13 12:00:00,11.56,11.58,11.56,11.58,97939.0,7.7082,7.7215,7.7082,7.7215,97939.0
2015-08-13 12:05:00,11.58,11.6,11.57,11.59,52372.0,7.7215,7.7348,7.7148,7.7282,52372.0
2015-08-13 12:10:00,11.58,11.6,11.58,11.59,16166.0,7.7215,7.7348,7.7215,7.7282,16166.0
2015-08-13 12:15:00,11.6,11.6,11.57,11.59,74603.0,7.7348,7.7348,7.7148,7.7282,74603.0
2015-08-13 12:20:00,11.58,11.59,11.58,11.59,7256.0,7.7215,7.7282,7.7215,7.7282,7256.0
2015-08-13 12:25:00,11.59,11.6,11.58,11.6,27071.0,7.7282,7.7348,7.7215,7.7348,27071.0
2015-08-13 12:30:00,11.59,11.61,11.59,11.59,52879.0,7.7282,7.7415,7.7282,7.7282,52879.0
2015-08-13 12:35:00,11.6,11.6,11.58,11.59,32358.0,7.7348,7.7348,7.7215,7.7282,32358.0
2015-08-13 12:40:00,11.58,11.58,11.56,11.57,64374.0,7.7215,7.7215,7.7082,7.7148,64374.0
2015-08-13 12:45:00,11.57,11.58,11.57,11.57,2619.0,7.7148,7.7215,7.7148,7.7148,2619.0
2015-08-13 12:50:00,11.58,11.59,11.57,11.59,36221.0,7.7215,7.7282,7.7148,7.7282,36221.0
2015-08-13 12:55:00,11.58,11.59,11.57,11.58,20647.0,7.7215,7.7282,7.7148,7.7215,20647.0
2015-08-13 13:00:00,11.58,11.6,11.57,11.59,21175.0,7.7215,7.7348,7.7148,7.7282,21175.0
2015-08-13 13:05:00,11.59,11.61,11.59,11.6,135164.0,7.7282,7.7415,7.7282,7.7348,135164.0
2015-08-13 13:10:00,11.6,11.61,11.6,11.61,2200.0,7.7348,7.7415,7.7348,7.7415,2200.0
2015-08-13 13:15:00,11.6,11.61,11.6,11.6,31556.0,7.7348,7.7415,7.7348,7.7348,31556.0
2015-08-13 13:20:00,11.6,11.62,11.6,11.6,46796.0,7.7348,7.7482,7.7348,7.7348,46796.0
2015-08-13 13:25:00,11.6,11.61,11.6,11.6,7400.0,7.7348,7.7415,7.7348,7.7348,7400.0
2015-08-13 13:30:00,11.6,11.61,11.6,11.6,12230.0,7.7348,7.7415,7.7348,7.7348,12230.0
2015-08-13 13:35:00,11.6,11.62,11.59,11.61,77339.0,7.7348,7.7482,7.7282,7.7415,77339.0
2015-08-13 13:40:00,11.61,11.62,11.6,11.61,50011.0,7.7415,7.7482,7.7348,7.7415,50011.0
2015-08-13 13:45:00,11.6,11.61,11.6,11.61,9519.0,7.7348,7.7415,7.7348,7.7415,9519.0
2015-08-13 13:50:00,11.61,11.61,11.59,11.59,50351.0,7.7415,7.7415,7.7282,7.7282,50351.0
2015-08-13 13:55:00,11.6,11.61,11.59,11.6,53619.0,7.7348,7.7415,7.7282,7.7348,53619.0
2015-08-13 14:00:00,11.61,11.62,11.59,11.61,126504.0,7.7415,7.7482,7.7282,7.7415,126504.0
2015-08-13 14:05:00,11.61,11.62,11.6,11.62,54244.0,7.7415,7.7482,7.7348,7.7482,54244.0
2015-08-13 14:10:00,11.61,11.62,11.61,11.62,5732.0,7.7415,7.7482,7.7415,7.7482,5732.0
2015-08-13 14:15:00,11.61,11.62,11.61,11.61,18312.0,7.7415,7.7482,7.7415,7.7415,18312.0
2015-08-13 14:20:00,11.62,11.63,11.61,11.62,33331.0,7.7482,7.7548,7.7415,7.7482,33331.0
2015-08-13 14:25:00,11.63,11.63,11.62,11.62,19962.0,7.7548,7.7548,7.7482,7.7482,19962.0
2015-08-13 14:30:00,11.62,11.63,11.62,11.62,52080.0,7.7482,7.7548,7.7482,7.7482,52080.0
2015-08-13 14:35:00,11.62,11.63,11.62,11.62,21072.0,7.7482,7.7548,7.7482,7.7482,21072.0
2015-08-13 14:40:00,11.62,11.63,11.61,11.63,109071.0,7.7482,7.7548,7.7415,7.7548,109071.0
2015-08-13 14:45:00,11.62,11.63,11.62,11.62,12028.0,7.7482,7.7548,7.7482,7.7482,12028.0
2015-08-13 14:50:00,11.62,11.64,11.62,11.63,162521.0,7.7482,7.7615,7.7482,7.7548,162521.0
2015-08-13 14:55:00,11.63,11.64,11.63,11.63,35593.0,7.7548,7.7615,7.7548,7.7548,35593.0
2015-08-13 15:00:00,11.63,11.65,11.63,11.63,145200.0,7.7548,7.7682,7.7548,7.7548,145200.0
2015-08-13 15:05:00,11.63,11.64,11.63,11.63,111993.0,7.7548,7.7615,7.7548,7.7548,111993.0
2015-08-13 15:10:00,11.64,11.65,11.63,11.65,103151.0,7.7615,7.7682,7.7548,7.7682,103151.0
2015-08-13 15:15:00,11.65,11.65,11.64,11.65,70136.0,7.7682,7.7682,7.7615,7.7682,70136.0
2015-08-13 15:20:00,11.65,11.65,11.64,11.64,91604.0,7.7682,7.7682,7.7615,7.7615,91604.0
2015-08-13 15:25:00,11.65,11.65,11.64,11.64,112260.0,7.7682,7.7682,7.7615,7.7615,112260.0
2015-08-13 15:30:00,11.64,11.65,11.63,11.64,170479.0,7.7615,7.7682,7.7548,7.7615,170479.0
2015-08-13 15:35:00,11.64,11.65,11.63,11.63,148144.0,7.7615,7.7682,7.7548,7.7548,148144.0
2015-08-13 15:40:00,11.63,11.65,11.63,11.63,176803.0,7.7548,7.7682,7.7548,7.7548,176803.0
2015-08-13 15:45:00,11.63,11.64,11.63,11.63,180859.0,7.7548,7.7615,7.7548,7.7548,180859.0
2015-08-13 15:50:00,11.63,11.64,11.62,11.63,508762.0,7.7548,7.7615,7.7482,7.7548,508762.0
2015-08-13 15:55:00,11.63,11.63,11.61,11.61,576296.0,7.7548,7.7548,7.7415,7.7415,576296.0
2015-08-14 09:30:00,11.66,11.66,11.61,11.63,155792.0,7.7748,7.7748,7.7415,7.7548,155792.0
2015-08-14 09:35:00,11.63,11.66,11.63,11.65,174224.0,7.7548,7.7748,7.7548,7.7682,174224.0
2015-08-14 09:40:00,11.65,11.67,11.63,11.67,96518.0,7.7682,7.7815,7.7548,7.7815,96518.0
2015-08-14 09:45:00,11.66,11.69,11.66,11.67,178192.0,7.7748,7.7948,7.7748,7.7815,178192.0
2015-08-14 09:50:00,11.68,11.69,11.67,11.69,47628.0,7.7882,7.7948,7.7815,7.7948,47628.0
2015-08-14 09:55:00,11.68,11.7,11.68,11.69,42572.0,7.7882,7.8015,7.7882,7.7948,42572.0
2015-08-14 10:00:00,11.68,11.69,11.66,11.68,89809.0,7.7882,7.7948,7.7748,7.7882,89809.0
2015-08-14 10:05:00,11.68,11.69,11.66,11.68,76278.0,7.7882,7.7948,7.7748,7.7882,76278.0
2015-08-14 10:10:00,11.69,11.69,11.68,11.69,51467.0,7.7948,7.7948,7.7882,7.7948,51467.0
2015-08-14 10:15:00,11.69,11.71,11.68,11.71,44467.0,7.7948,7.8082,7.7882,7.8082,44467.0
2015-08-14 10:20:00,11.71,11.72,11.69,11.71,102939.0,7.8082,7.8149,7.7948,7.8082,102939.0
2015-08-14 10:25:00,11.71,11.72,11.7,11.71,71045.0,7.8082,7.8149,7.8015,7.8082,71045.0
2015-08-14 10:30:00,11.71,11.73,11.7,11.72,151128.0,7.8082,7.8215,7.8015,7.8149,151128.0
2015-08-14 10:35:00,11.72,11.72,11.71,11.72,18303.0,7.8149,7.8149,7.8082,7.8149,18303.0
2015-08-14 10:40:00,11.71,11.72,11.71,11.71,43966.0,7.8082,7.8149,7.8082,7.8082,43966.0
2015-08-14 10:45:00,11.72,11.72,11.7,11.71,46413.0,7.8149,7.8149,7.8015,7.8082,46413.0
2015-08-14 10:50:00,11.71,11.71,11.69,11.7,220054.0,7.8082,7.8082,7.7948,7.8015,220054.0
2015-08-14 10:55:00,11.7,11.7,11.69,11.69,62661.0,7.8015,7.8015,7.7948,7.7948,62661.0
2015-08-14 11:00:00,11.69,11.71,11.68,11.7,99253.0,7.7948,7.8082,7.7882,7.8015,99253.0
2015-08-14 11:05:00,11.7,11.7,11.69,11.7,73082.0,7.8015,7.8015,7.7948,7.8015,73082.0
2015-08-14 11:10:00,11.7,11.7,11.68,11.69,105835.0,7.8015,7.8015,7.7882,7.7948,105835.0
2015-08-14 11:15:00,11.69,11.69,11.67,11.68,62765.0,7.7948,7.7948,7.7815,7.7882,62765.0
2015-08-14 11:20:00,11.67,11.7,11.67,11.7,50738.0,7.7815,7.8015,7.7815,7.8015,50738.0
2015-08-14 11:25:00,11.7,11.7,11.69,11.7,15878.0,7.8015,7.8015,7.7948,7.8015,15878.0
2015-08-14 11:30:00,11.7,11.72,11.69,11.72,38250.0,7.8015,7.8149,7.7948,7.8149,38250.0
2015-08-14 11:35:00,11.72,11.74,11.71,11.74,48471.0,7.8149,7.8282,7.8082,7.8282,48471.0
2015-08-14 11:40:00,11.73,11.74,11.73,11.74,53647.0,7.8215,7.8282,7.8215,7.8282,53647.0
2015-08-14 11:45:00,11.74,11.74,11.71,11.73,73041.0,7.8282,7.8282,7.8082,7.8215,73041.0
2015-08-14 11:50:00,11.73,11.74,11.72,11.72,70562.0,7.8215,7.8282,7.8149,7.8149,70562.0
2015-08-14 11:55:00,11.73,11.74,11.71,11.74,136888.0,7.8215,7.8282,7.8082,7.8282,136888.0
2015-08-14 12:00:00,11.74,11.75,11.73,11.75,58349.0,7.8282,7.8349,7.8215,7.8349,58349.0
2015-08-14 12:05:00,11.75,11.75,11.73,11.73,27075.0,7.8349,7.8349,7.8215,7.8215,27075.0
2015-08-14 12:10:00,11.74,11.75,11.72,11.75,141618.0,7.8282,7.8349,7.8149,7.8349,141618.0
2015-08-14 12:15:00,11.75,11.76,11.74,11.76,92357.0,7.8349,7.8415,7.8282,7.8415,92357.0
2015-08-14 12:20:00,11.76,11.76,11.74,11.74,47872.0,7.8415,7.8415,7.8282,7.8282,47872.0
2015-08-14 12:25:00,11.74,11.75,11.73,11.73,18988.0,7.8282,7.8349,7.8215,7.8215,18988.0
2015-08-14 12:30:00,11.74,11.74,11.73,11.74,12982.0,7.8282,7.8282,7.8215,7.8282,12982.0
2015-08-14 12:35:00,11.74,11.74,11.72,11.73,53120.0,7.8282,7.8282,7.8149,7.8215,53120.0
2015-08-14 12:40:00,11.72,11.73,11.72,11.73,60246.0,7.8149,7.8215,7.8149,7.8215,60246.0
2015-08-14 12:45:00,11.73,11.74,11.71,11.73,136197.0,7.8215,7.8282,7.8082,7.8215,136197.0
2015-08-14 12:50:00,11.74,11.74,11.73,11.73,20172.0,7.8282,7.8282,7.8215,7.8215,20172.0
2015-08-14 12:55:00,11.73,11.75,11.73,11.75,40862.0,7.8215,7.8349,7.8215,7.8349,40862.0
2015-08-14 13:00:00,11.74,11.75,11.74,11.74,18311.0,7.8282,7.8349,7.8282,7.8282,18311.0
2015-08-14 13:05:00,11.74,11.75,11.74,11.75,28845.0,7.8282,7.8349,7.8282,7.8349,28845.0
2015-08-14 13:10:00,11.75,11.76,11.74,11.75,57922.0,7.8349,7.8415,7.8282,7.8349,57922.0
2015-08-14 13:15:00,11.75,11.78,11.75,11.78,85618.0,7.8349,7.8549,7.8349,7.8549,85618.0
2015-08-14 13:20:00,11.78,11.78,11.77,11.78,35831.0,7.8549,7.8549,7.8482,7.8549,35831.0
2015-08-14 13:25:00,11.78,11.78,11.77,11.78,22223.0,7.8549,7.8549,7.8482,7.8549,22223.0
2015-08-14 13:30:00,11.78,11.8,11.77,11.79,78274.0,7.8549,7.8682,7.8482,7.8615,78274.0
2015-08-14 13:35:00,11.79,11.8,11.77,11.79,164998.0,7.8615,7.8682,7.8482,7.8615,164998.0
2015-08-14 13:40:00,11.78,11.79,11.78,11.79,23638.0,7.8549,7.8615,7.8549,7.8615,23638.0
2015-08-14 13:45:00,11.79,11.79,11.76,11.77,105254.0,7.8615,7.8615,7.8415,7.8482,105254.0
2015-08-14 13:50:00,11.77,11.78,11.76,11.78,45922.0,7.8482,7.8549,7.8415,7.8549,45922.0
2015-08-14 13:55:00,11.78,11.78,11.77,11.78,33294.0,7.8549,7.8549,7.8482,7.8549,33294.0
2015-08-14 14:00:00,11.78,11.78,11.77,11.78,8359.0,7.8549,7.8549,7.8482,7.8549,8359.0
2015-08-14 14:05:00,11.78,11.78,11.77,11.77,54935.0,7.8549,7.8549,7.8482,7.8482,54935.0
2015-08-14 14:10:00,11.78,11.79,11.77,11.78,66066.0,7.8549,7.8615,7.8482,7.8549,66066.0
2015-08-14 14:15:00,11.79,11.79,11.78,11.79,35999.0,7.8615,7.8615,7.8549,7.8615,35999.0
2015-08-14 14:20:00,11.79,11.79,11.78,11.79,17467.0,7.8615,7.8615,7.8549,7.8615,17467.0
2015-08-14 14:25:00,11.79,11.8,11.78,11.79,80313.0,7.8615,7.8682,7.8549,7.8615,80313.0
2015-08-14 14:30:00,11.79,11.81,11.79,11.81,206524.0,7.8615,7.8749,7.8615,7.8749,206524.0
2015-08-14 14:35:00,11.81,11.81,11.8,11.81,118966.0,7.8749,7.8749,7.8682,7.8749,118966.0
2015-08-14 14:40:00,11.81,11.82,11.8,11.82,107911.0,7.8749,7.8815,7.8682,7.8815,107911.0
2015-08-14 14:45:00,11.82,11.82,11.8,11.8,99060.0,7.8815,7.8815,7.8682,7.8682,99060.0
2015-08-14 14:50:00,11.8,11.81,11.78,11.78,53089.0,7.8682,7.8749,7.8549,7.8549,53089.0
2015-08-14 14:55:00,11.78,11.79,11.78,11.78,17702.0,7.8549,7.8615,7.8549,7.8549,17702.0
2015-08-14 15:00:00,11.78,11.8,11.78,11.8,90856.0,7.8549,7.8682,7.8549,7.8682,90856.0
2015-08-14 15:05:00,11.8,11.81,11.8,11.8,29693.0,7.8682,7.8749,7.8682,7.8682,29693.0
2015-08-14 15:10:00,11.8,11.81,11.8,11.8,80863.0,7.8682,7.8749,7.8682,7.8682,80863.0
2015-08-14 15:15:00,11.8,11.81,11.8,11.8,19635.0,7.8682,7.8749,7.8682,7.8682,19635.0
2015-08-14 15:20:00,11.8,11.81,11.8,11.8,39024.0,7.8682,7.8749,7.8682,7.8682,39024.0
2015-08-14 15:25:00,11.8,11.81,11.8,11.8,21470.0,7.8682,7.8749,7.8682,7.8682,21470.0
2015-08-14 15:30:00,11.8,11.81,11.8,11.8,36401.0,7.8682,7.8749,7.8682,7.8682,36401.0
2015-08-14 15:35:00,11.81,11.81,11.8,11.8,60146.0,7.8749,7.8749,7.8682,7.8682,60146.0
2015-08-14 15:40:00,11.8,11.81,11.8,11.8,47319.0,7.8682,7.8749,7.8682,7.8682,47319.0
2015-08-14 15:45:00,11.8,11.81,11.8,11.8,192725.0,7.8682,7.8749,7.8682,7.8682,192725.0
2015-08-14 15:50:00,11.8,11.81,11.8,11.8,138950.0,7.8682,7.8749,7.8682,7.8682,138950.0
2015-08-14 15:55:00,11.8,11.82,11.8,11.81,478801.0,7.8682,7.8815,7.8682,7.8749,478801.0
2015-08-17 09:30:00,11.69,11.77,11.66,11.67,542913.0,7.7948,7.8482,7.7748,7.7815,542913.0
2015-08-17 09:35:00,11.68,11.69,11.65,11.69,382299.0,7.7882,7.7948,7.7682,7.7948,382299.0
2015-08-17 09:40:00,11.69,11.71,11.62,11.63,562408.0,7.7948,7.8082,7.7482,7.7548,562408.0
2015-08-17 09:45:00,11.62,11.64,11.61,11.63,94202.0,7.7482,7.7615,7.7415,7.7548,94202.0
2015-08-17 09:50:00,11.63,11.67,11.62,11.65,306633.0,7.7548,7.7815,7.7482,7.7682,306633.0
2015-08-17 09:55:00,11.65,11.65,11.63,11.64,366213.0,7.7682,7.7682,7.7548,7.7615,366213.0
2015-08-17 10:00:00,11.63,11.66,11.63,11.66,69957.0,7.7548,7.7748,7.7548,7.7748,69957.0
2015-08-17 10:05:00,11.65,11.66,11.63,11.64,82992.0,7.7682,7.7748,7.7548,7.7615,82992.0
2015-08-17 10:10:00,11.63,11.64,11.62,11.63,176637.0,7.7548,7.7615,7.7482,7.7548,176637.0
2015-08-17 10:15:00,11.63,11.67,11.63,11.67,243088.0,7.7548,7.7815,7.7548,7.7815,243088.0
2015-08-17 10:20:00,11.67,11.67,11.66,11.67,14174.0,7.7815,7.7815,7.7748,7.7815,14174.0
2015-08-17 10:25:00,11.66,11.66,11.65,11.65,47396.0,7.7748,7.7748,7.7682,7.7682,47396.0
2015-08-17 10:30:00,11.66,11.69,11.65,11.69,105526.0,7.7748,7.7948,7.7682,7.7948,105526.0
2015-08-17 10:35:00,11.69,11.69,11.67,11.68,57257.0,7.7948,7.7948,7.7815,7.7882,57257.0
2015-08-17 10:40:00,11.67,11.69,11.67,11.68,89627.0,7.7815,7.7948,7.7815,7.7882,89627.0
2015-08-17 10:45:00,11.67,11.69,11.67,11.69,22300.0,7.7815,7.7948,7.7815,7.7948,22300.0
2015-08-17 10:50:00,11.69,11.73,11.68,11.73,41806.0,7.7948,7.8215,7.7882,7.8215,41806.0
2015-08-17 10:55:00,11.73,11.74,11.72,11.72,94684.0,7.8215,7.8282,7.8149,7.8149,94684.0
2015-08-17 11:00:00,11.73,11.75,11.72,11.74,59245.0,7.8215,7.8349,7.8149,7.8282,59245.0
2015-08-17 11:05:00,11.74,11.76,11.74,11.76,28761.0,7.8282,7.8415,7.8282,7.8415,28761.0
2015-08-17 11:10:00,11.76,11.77,11.74,11.75,101884.0,7.8415,7.8482,7.8282,7.8349,101884.0
2015-08-17 11:15:00,11.75,11.76,11.73,11.73,298205.0,7.8349,7.8415,7.8215,7.8215,298205.0
2015-08-17 11:20:00,11.74,11.74,11.73,11.73,24642.0,7.8282,7.8282,7.8215,7.8215,24642.0
2015-08-17 11:25:00,11.74,11.75,11.73,11.74,74079.0,7.8282,7.8349,7.8215,7.8282,74079.0
2015-08-17 11:30:00,11.73,11.74,11.73,11.73,11566.0,7.8215,7.8282,7.8215,7.8215,11566.0
2015-08-17 11:35:00,11.74,11.74,11.72,11.73,36169.0,7.8282,7.8282,7.8149,7.8215,36169.0
2015-08-17 11:40:00,11.73,11.74,11.72,11.73,85884.0,7.8215,7.8282,7.8149,7.8215,85884.0
2015-08-17 11:45:00,11.74,11.76,11.73,11.76,56196.0,7.8282,7.8415,7.8215,7.8415,56196.0
2015-08-17 11:50:00,11.76,11.77,11.75,11.77,59219.0,7.8415,7.8482,7.8349,7.8482,59219.0
2015-08-17 11:55:00,11.77,11.79,11.76,11.79,81673.0,7.8482,7.8615,7.8415,7.8615,81673.0
2015-08-17 12:00:00,11.79,11.8,11.78,11.79,380723.0,7.8615,7.8682,7.8549,7.8615,380723.0
2015-08-17 12:05:00,11.79,11.8,11.79,11.8,14800.0,7.8615,7.8682,7.8615,7.8682,14800.0
2015-08-17 12:10:00,11.8,11.81,11.79,11.8,35373.0,7.8682,7.8749,7.8615,7.8682,35373.0
2015-08-17 12:15:00,11.8,11.82,11.79,11.8,80217.0,7.8682,7.8815,7.8615,7.8682,80217.0
2015-08-17 12:20:00,11.79,11.8,11.79,11.79,40903.0,7.8615,7.8682,7.8615,7.8615,40903.0
2015-08-17 12:25:00,11.79,11.8,11.79,11.79,22192.0,7.8615,7.8682,7.8615,7.8615,22192.0
2015-08-17 12:30:00,11.79,11.8,11.79,11.79,31283.0,7.8615,7.8682,7.8615,7.8615,31283.0
2015-08-17 12:35:00,11.79,11.81,11.79,11.81,45595.0,7.8615,7.8749,7.8615,7.8749,45595.0
2015-08-17 12:40:00,11.81,11.83,11.8,11.82,48278.0,7.8749,7.8882,7.8682,7.8815,48278.0
2015-08-17 12:45:00,11.83,11.83,11.81,11.82,42313.0,7.8882,7.8882,7.8749,7.8815,42313.0
2015-08-17 12:50:00,11.82,11.82,11.8,11.82,37244.0,7.8815,7.8815,7.8682,7.8815,37244.0
2015-08-17 12:55:00,11.82,11.83,11.81,11.83,20707.0,7.8815,7.8882,7.8749,7.8882,20707.0
2015-08-17 13:00:00,11.83,11.84,11.82,11.84,23804.0,7.8882,7.8949,7.8815,7.8949,23804.0
2015-08-17 13:05:00,11.84,11.84,11.82,11.83,40031.0,7.8949,7.8949,7.8815,7.8882,40031.0
2015-08-17 13:10:00,11.83,11.83,11.82,11.83,14735.0,7.8882,7.8882,7.8815,7.8882,14735.0
2015-08-17 13:15:00,11.83,11.84,11.82,11.82,77051.0,7.8882,7.8949,7.8815,7.8815,77051.0
2015-08-17 13:20:00,11.82,11.83,11.82,11.83,25088.0,7.8815,7.8882,7.8815,7.8882,25088.0
2015-08-17 13:25:00,11.83,11.84,11.82,11.84,40399.0,7.8882,7.8949,7.8815,7.8949,40399.0
2015-08-17 13:30:00,11.84,11.85,11.83,11.85,80109.0,7.8949,7.9015,7.8882,7.9015,80109.0
2015-08-17 13:35:00,11.85,11.86,11.84,11.86,49582.0,7.9015,7.9082,7.8949,7.9082,49582.0
2015-08-17 13:40:00,11.86,11.87,11.85,11.86,114202.0,7.9082,7.9149,7.9015,7.9082,114202.0
2015-08-17 13:45:00,11.86,11.86,11.85,11.85,57506.0,7.9082,7.9082,7.9015,7.9015,57506.0
2015-08-17 13:50:00,11.85,11.86,11.85,11.86,4737.0,7.9015,7.9082,7.9015,7.9082,4737.0
2015-08-17 13:55:00,11.85,11.86,11.84,11.85,80926.0,7.9015,7.9082,7.8949,7.9015,80926.0
2015-08-17 14:00:00,11.85,11.86,11.85,11.86,68896.0,7.9015,7.9082,7.9015,7.9082,68896.0
2015-08-17 14:05:00,11.86,11.86,11.84,11.85,54068.0,7.9082,7.9082,7.8949,7.9015,54068.0
2015-08-17 14:10:00,11.84,11.85,11.84,11.85,29661.0,7.8949,7.9015,7.8949,7.9015,29661.0
2015-08-17 14:15:00,11.85,11.85,11.83,11.83,53324.0,7.9015,7.9015,7.8882,7.8882,53324.0
2015-08-17 14:20:00,11.83,11.84,11.83,11.83,34177.0,7.8882,7.8949,7.8882,7.8882,34177.0
2015-08-17 14:25:00,11.84,11.84,11.83,11.84,14809.0,7.8949,7.8949,7.8882,7.8949,14809.0
2015-08-17 14:30:00,11.84,11.84,11.82,11.84,50618.0,7.8949,7.8949,7.8815,7.8949,50618.0
2015-08-17 14:35:00,11.83,11.85,11.83,11.85,44789.0,7.8882,7.9015,7.8882,7.9015,44789.0
2015-08-17 14:40:00,11.85,11.88,11.84,11.87,330895.0,7.9015,7.9215,7.8949,7.9149,330895.0
2015-08-17 14:45:00,11.86,11.87,11.85,11.86,52280.0,7.9082,7.9149,7.9015,7.9082,52280.0
2015-08-17 14:50:00,11.86,11.86,11.84,11.85,53022.0,7.9082,7.9082,7.8949,7.9015,53022.0
2015-08-17 14:55:00,11.85,11.86,11.84,11.86,50755.0,7.9015,7.9082,7.8949,7.9082,50755.0
2015-08-17 15:00:00,11.86,11.86,11.85,11.85,33356.0,7.9082,7.9082,7.9015,7.9015,33356.0
2015-08-17 15:05:00,11.86,11.86,11.84,11.85,94150.0,7.9082,7.9082,7.8949,7.9015,94150.0
2015-08-17 15:10:00,11.85,11.85,11.83,11.85,114351.0,7.9015,7.9015,7.8882,7.9015,114351.0
2015-08-17 15:15:00,11.85,11.85,11.82,11.83,94441.0,7.9015,7.9015,7.8815,7.8882,94441.0
2015-08-17 15:20:00,11.83,11.84,11.82,11.83,64957.0,7.8882,7.8949,7.8815,7.8882,64957.0
2015-08-17 15:25:00,11.84,11.84,11.83,11.84,14536.0,7.8949,7.8949,7.8882,7.8949,14536.0
2015-08-17 15:30:00,11.84,11.84,11.81,11.82,107014.0,7.8949,7.8949,7.8749,7.8815,107014.0
2015-08-17 15:35:00,11.82,11.82,11.78,11.79,99166.0,7.8815,7.8815,7.8549,7.8615,99166.0
2015-08-17 15:40:00,11.79,11.82,11.78,11.81,184972.0,7.8615,7.8815,7.8549,7.8749,184972.0
2015-08-17 15:45:00,11.82,11.82,11.81,11.82,51875.0,7.8815,7.8815,7.8749,7.8815,51875.0
2015-08-17 15:50:00,11.81,11.82,11.79,11.79,281713.0,7.8749,7.8815,7.8615,7.8615,281713.0
2015-08-17 15:55:00,11.79,11.8,11.79,11.79,237306.0,7.8615,7.8682,7.8615,7.8615,237306.0
2015-08-18 09:30:00,11.76,11.85,11.76,11.83,353693.0,7.8415,7.9015,7.8415,7.8882,353693.0
2015-08-18 09:35:00,11.83,11.86,11.82,11.82,153956.0,7.8882,7.9082,7.8815,7.8815,153956.0
2015-08-18 09:40:00,11.82,11.83,11.78,11.79,131453.0,7.8815,7.8882,7.8549,7.8615,131453.0
2015-08-18 09:45:00,11.79,11.8,11.78,11.78,75228.0,7.8615,7.8682,7.8549,7.8549,75228.0
2015-08-18 09:50:00,11.79,11.8,11.77,11.78,69847.0,7.8615,7.8682,7.8482,7.8549,69847.0
2015-08-18 09:55:00,11.78,11.81,11.78,11.78,121889.0,7.8549,7.8749,7.8549,7.8549,121889.0
2015-08-18 10:00:00,11.79,11.82,11.78,11.81,62750.0,7.8615,7.8815,7.8549,7.8749,62750.0
2015-08-18 10:05:00,11.81,11.84,11.81,11.84,22746.0,7.8749,7.8949,7.8749,7.8949,22746.0
2015-08-18 10:10:00,11.84,11.85,11.83,11.83,162435.0,7.8949,7.9015,7.8882,7.8882,162435.0
2015-08-18 10:15:00,11.83,11.83,11.8,11.82,233783.0,7.8882,7.8882,7.8682,7.8815,233783.0
2015-08-18 10:20:00,11.82,11.83,11.81,11.81,91987.0,7.8815,7.8882,7.8749,7.8749,91987.0
2015-08-18 10:25:00,11.81,11.82,11.8,11.8,40313.0,7.8749,7.8815,7.8682,7.8682,40313.0
2015-08-18 10:30:00,11.8,11.81,11.76,11.78,389447.0,7.8682,7.8749,7.8415,7.8549,389447.0
2015-08-18 10:35:00,11.79,11.79,11.76,11.77,80954.0,7.8615,7.8615,7.8415,7.8482,80954.0
2015-08-18 10:40:00,11.77,11.79,11.76,11.77,243870.0,7.8482,7.8615,7.8415,7.8482,243870.0
2015-08-18 10:45:00,11.78,11.8,11.77,11.78,87624.0,7.8549,7.8682,7.8482,7.8549,87624.0
2015-08-18 10:50:00,11.79,11.8,11.78,11.8,46380.0,7.8615,7.8682,7.8549,7.8682,46380.0
2015-08-18 10:55:00,11.8,11.82,11.8,11.81,102463.0,7.8682,7.8815,7.8682,7.8749,102463.0
2015-08-18 11:00:00,11.81,11.81,11.8,11.8,44446.0,7.8749,7.8749,7.8682,7.8682,44446.0
2015-08-18 11:05:00,11.8,11.82,11.8,11.81,30681.0,7.8682,7.8815,7.8682,7.8749,30681.0
2015-08-18 11:10:00,11.82,11.82,11.8,11.8,151334.0,7.8815,7.8815,7.8682,7.8682,151334.0
2015-08-18 11:15:00,11.8,11.81,11.78,11.78,47414.0,7.8682,7.8749,7.8549,7.8549,47414.0
2015-08-18 11:20:00,11.79,11.8,11.78,11.78,185878.0,7.8615,7.8682,7.8549,7.8549,185878.0
2015-08-18 11:25:00,11.78,11.8,11.78,11.79,56810.0,7.8549,7.8682,7.8549,7.8615,56810.0
2015-08-18 11:30:00,11.79,11.8,11.79,11.79,55641.0,7.8615,7.8682,7.8615,7.8615,55641.0
2015-08-18 11:35:00,11.79,11.8,11.78,11.78,93295.0,7.8615,7.8682,7.8549,7.8549,93295.0
2015-08-18 11:40:00,11.78,11.79,11.78,11.79,60073.0,7.8549,7.8615,7.8549,7.8615,60073.0
2015-08-18 11:45:00,11.79,11.79,11.76,11.76,79211.0,7.8615,7.8615,7.8415,7.8415,79211.0
2015-08-18 11:50:00,11.76,11.77,11.76,11.76,15326.0,7.8415,7.8482,7.8415,7.8415,15326.0
2015-08-18 11:55:00,11.76,11.77,11.76,11.77,57544.0,7.8415,7.8482,7.8415,7.8482,57544.0
2015-08-18 12:00:00,11.76,11.78,11.76,11.78,151760.0,7.8415,7.8549,7.8415,7.8549,151760.0
2015-08-18 12:05:00,11.78,11.79,11.77,11.79,32194.0,7.8549,7.8615,7.8482,7.8615,32194.0
2015-08-18 12:10:00,11.79,11.81,11.78,11.81,90587.0,7.8615,7.8749,7.8549,7.8749,90587.0
2015-08-18 12:15:00,11.8,11.81,11.78,11.79,81907.0,7.8682,7.8749,7.8549,7.8615,81907.0
2015-08-18 12:20:00,11.79,11.81,11.78,11.8,70982.0,7.8615,7.8749,7.8549,7.8682,70982.0
2015-08-18 12:25:00,11.81,11.83,11.8,11.82,92212.0,7.8749,7.8882,7.8682,7.8815,92212.0
2015-08-18 12:30:00,11.81,11.82,11.8,11.8,90690.0,7.8749,7.8815,7.8682,7.8682,90690.0
2015-08-18 12:35:00,11.8,11.81,11.8,11.8,26708.0,7.8682,7.8749,7.8682,7.8682,26708.0
2015-08-18 12:40:00,11.8,11.81,11.8,11.81,24696.0,7.8682,7.8749,7.8682,7.8749,24696.0
2015-08-18 12:45:00,11.81,11.82,11.8,11.82,37331.0,7.8749,7.8815,7.8682,7.8815,37331.0
2015-08-18 12:50:00,11.82,11.83,11.81,11.83,61281.0,7.8815,7.8882,7.8749,7.8882,61281.0
2015-08-18 12:55:00,11.83,11.84,11.82,11.83,110364.0,7.8882,7.8949,7.8815,7.8882,110364.0
2015-08-18 13:00:00,11.82,11.83,11.81,11.82,40462.0,7.8815,7.8882,7.8749,7.8815,40462.0
2015-08-18 13:05:00,11.82,11.82,11.81,11.82,18241.0,7.8815,7.8815,7.8749,7.8815,18241.0
2015-08-18 13:10:00,11.82,11.82,11.8,11.8,145255.0,7.8815,7.8815,7.8682,7.8682,145255.0
2015-08-18 13:15:00,11.8,11.81,11.79,11.79,48429.0,7.8682,7.8749,7.8615,7.8615,48429.0
2015-08-18 13:20:00,11.79,11.8,11.79,11.79,6995.0,7.8615,7.8682,7.8615,7.8615,6995.0
2015-08-18 13:25:00,11.79,11.8,11.79,11.79,33304.0,7.8615,7.8682,7.8615,7.8615,33304.0
2015-08-18 13:30:00,11.8,11.81,11.79,11.8,103001.0,7.8682,7.8749,7.8615,7.8682,103001.0
2015-08-18 13:35:00,11.8,11.8,11.79,11.79,33001.0,7.8682,7.8682,7.8615,7.8615,33001.0
2015-08-18 13:40:00,11.79,11.8,11.79,11.8,15854.0,7.8615,7.8682,7.8615,7.8682,15854.0
2015-08-18 13:45:00,11.79,11.8,11.79,11.79,61649.0,7.8615,7.8682,7.8615,7.8615,61649.0
2015-08-18 13:50:00,11.79,11.8,11.79,11.79,16651.0,7.8615,7.8682,7.8615,7.8615,16651.0
2015-08-18 13:55:00,11.79,11.8,11.79,11.79,30802.0,7.8615,7.8682,7.8615,7.8615,30802.0
2015-08-18 14:00:00,11.79,11.8,11.79,11.8,45456.0,7.8615,7.8682,7.8615,7.8682,45456.0
2015-08-18 14:05:00,11.8,11.82,11.79,11.82,85653.0,7.8682,7.8815,7.8615,7.8815,85653.0
2015-08-18 14:10:00,11.82,11.83,11.81,11.83,59794.0,7.8815,7.8882,7.8749,7.8882,59794.0
2015-08-18 14:15:00,11.82,11.84,11.82,11.83,74358.0,7.8815,7.8949,7.8815,7.8882,74358.0
2015-08-18 14:20:00,11.84,11.84,11.83,11.84,16347.0,7.8949,7.8949,7.8882,7.8949,16347.0
2015-08-18 14:25:00,11.84,11.85,11.83,11.85,138365.0,7.8949,7.9015,7.8882,7.9015,138365.0
2015-08-18 14:30:00,11.85,11.85,11.84,11.85,25057.0,7.9015,7.9015,7.8949,7.9015,25057.0
2015-08-18 14:35:00,11.85,11.85,11.84,11.85,46381.0,7.9015,7.9015,7.8949,7.9015,46381.0
2015-08-18 14:40:00,11.85,11.85,11.84,11.84,49990.0,7.9015,7.9015,7.8949,7.8949,49990.0
2015-08-18 14:45:00,11.84,11.85,11.84,11.85,33462.0,7.8949,7.9015,7.8949,7.9015,33462.0
2015-08-18 14:50:00,11.85,11.85,11.84,11.85,35017.0,7.9015,7.9015,7.8949,7.9015,35017.0
2015-08-18 14:55:00,11.85,11.85,11.84,11.85,34987.0,7.9015,7.9015,7.8949,7.9015,34987.0
2015-08-18 15:00:00,11.85,11.85,11.84,11.85,40264.0,7.9015,7.9015,7.8949,7.9015,40264.0
2015-08-18 15:05:00,11.85,11.86,11.84,11.86,83838.0,7.9015,7.9082,7.8949,7.9082,83838.0
2015-08-18 15:10:00,11.86,11.86,11.85,11.86,52737.0,7.9082,7.9082,7.9015,7.9082,52737.0
2015-08-18 15:15:00,11.86,11.86,11.85,11.86,51960.0,7.9082,7.9082,7.9015,7.9082,51960.0
2015-08-18 15:20:00,11.86,11.86,11.84,11.84,187982.0,7.9082,7.9082,7.8949,7.8949,187982.0
2015-08-18 15:25:00,11.84,11.85,11.84,11.85,15019.0,7.8949,7.9015,7.8949,7.9015,15019.0
2015-08-18 15:30:00,11.85,11.85,11.84,11.84,43397.0,7.9015,7.9015,7.8949,7.8949,43397.0
2015-08-18 15:35:00,11.85,11.85,11.84,11.85,110767.0,7.9015,7.9015,7.8949,7.9015,110767.0
2015-08-18 15:40:00,11.85,11.85,11.84,11.85,90538.0,7.9015,7.9015,7.8949,7.9015,90538.0
2015-08-18 15:45:00,11.85,11.85,11.84,11.85,107524.0,7.9015,7.9015,7.8949,7.9015,107524.0
2015-08-18 15:50:00,11.85,11.85,11.84,11.85,172803.0,7.9015,7.9015,7.8949,7.9015,172803.0
2015-08-18 15:55:00,11.85,11.85,11.84,11.85,498245.0,7.9015,7.9015,7.8949,7.9015,498245.0
2015-08-19 09:30:00,11.83,11.84,11.8,11.83,398285.0,7.8882,7.8949,7.8682,7.8882,398285.0
2015-08-19 09:35:00,11.82,11.83,11.74,11.74,231262.0,7.8815,7.8882,7.8282,7.8282,231262.0
2015-08-19 09:40:00,11.74,11.76,11.73,11.75,80369.0,7.8282,7.8415,7.8215,7.8349,80369.0
2015-08-19 09:45:00,11.75,11.76,11.72,11.73,134082.0,7.8349,7.8415,7.8149,7.8215,134082.0
2015-08-19 09:50:00,11.73,11.75,11.72,11.75,63857.0,7.8215,7.8349,7.8149,7.8349,63857.0
2015-08-19 09:55:00,11.75,11.77,11.74,11.75,78404.0,7.8349,7.8482,7.8282,7.8349,78404.0
2015-08-19 10:00:00,11.75,11.79,11.75,11.77,217699.0,7.8349,7.8615,7.8349,7.8482,217699.0
2015-08-19 10:05:00,11.78,11.78,11.76,11.77,44023.0,7.8549,7.8549,7.8415,7.8482,44023.0
2015-08-19 10:10:00,11.77,11.78,11.76,11.78,74824.0,7.8482,7.8549,7.8415,7.8549,74824.0
2015-08-19 10:15:00,11.78,11.78,11.74,11.76,96549.0,7.8549,7.8549,7.8282,7.8415,96549.0
2015-08-19 10:20:00,11.76,11.76,11.75,11.76,38467.0,7.8415,7.8415,7.8349,7.8415,38467.0
2015-08-19 10:25:00,11.76,11.77,11.75,11.77,62001.0,7.8415,7.8482,7.8349,7.8482,62001.0
2015-08-19 10:30:00,11.77,11.77,11.75,11.75,49578.0,7.8482,7.8482,7.8349,7.8349,49578.0
2015-08-19 10:35:00,11.76,11.76,11.74,11.74,90326.0,7.8415,7.8415,7.8282,7.8282,90326.0
2015-08-19 10:40:00,11.74,11.75,11.71,11.71,87560.0,7.8282,7.8349,7.8082,7.8082,87560.0
2015-08-19 10:45:00,11.71,11.72,11.68,11.68,390592.0,7.8082,7.8149,7.7882,7.7882,390592.0
2015-08-19 10:50:00,11.69,11.69,11.67,11.67,57656.0,7.7948,7.7948,7.7815,7.7815,57656.0
2015-08-19 10:55:00,11.67,11.68,11.65,11.66,287218.0,7.7815,7.7882,7.7682,7.7748,287218.0
2015-08-19 11:00:00,11.66,11.67,11.65,11.66,103597.0,7.7748,7.7815,7.7682,7.7748,103597.0
2015-08-19 11:05:00,11.67,11.67,11.66,11.67,94938.0,7.7815,7.7815,7.7748,7.7815,94938.0
2015-08-19 11:10:00,11.67,11.69,11.66,11.69,69169.0,7.7815,7.7948,7.7748,7.7948,69169.0
2015-08-19 11:15:00,11.68,11.69,11.67,11.67,68264.0,7.7882,7.7948,7.7815,7.7815,68264.0
2015-08-19 11:20:00,11.67,11.68,11.67,11.68,92180.0,7.7815,7.7882,7.7815,7.7882,92180.0
2015-08-19 11:25:00,11.68,11.68,11.66,11.66,88802.0,7.7882,7.7882,7.7748,7.7748,88802.0
2015-08-19 11:30:00,11.66,11.67,11.65,11.66,35547.0,7.7748,7.7815,7.7682,7.7748,35547.0
2015-08-19 11:35:00,11.66,11.68,11.65,11.68,96119.0,7.7748,7.7882,7.7682,7.7882,96119.0
2015-08-19 11:40:00,11.68,11.68,11.66,11.68,66284.0,7.7882,7.7882,7.7748,7.7882,66284.0
2015-08-19 11:45:00,11.67,11.68,11.65,11.66,88599.0,7.7815,7.7882,7.7682,7.7748,88599.0
2015-08-19 11:50:00,11.66,11.67,11.65,11.67,51238.0,7.7748,7.7815,7.7682,7.7815,51238.0
2015-08-19 11:55:00,11.67,11.67,11.66,11.67,68045.0,7.7815,7.7815,7.7748,7.7815,68045.0
2015-08-19 12:00:00,11.67,11.68,11.66,11.67,103832.0,7.7815,7.7882,7.7748,7.7815,103832.0
2015-08-19 12:05:00,11.67,11.7,11.66,11.69,70828.0,7.7815,7.8015,7.7748,7.7948,70828.0
2015-08-19 12:10:00,11.7,11.7,11.68,11.69,105997.0,7.8015,7.8015,7.7882,7.7948,105997.0
2015-08-19 12:15:00,11.69,11.7,11.67,11.7,73852.0,7.7948,7.8015,7.7815,7.8015,73852.0
2015-08-19 12:20:00,11.7,11.71,11.69,11.7,79938.0,7.8015,7.8082,7.7948,7.8015,79938.0
2015-08-19 12:25:00,11.71,11.71,11.69,11.7,117732.0,7.8082,7.8082,7.7948,7.8015,117732.0
2015-08-19 12:30:00,11.69,11.71,11.69,11.69,83283.0,7.7948,7.8082,7.7948,7.7948,83283.0
2015-08-19 12:35:00,11.7,11.7,11.69,11.7,31882.0,7.8015,7.8015,7.7948,7.8015,31882.0
2015-08-19 12:40:00,11.7,11.71,11.69,11.69,69773.0,7.8015,7.8082,7.7948,7.7948,69773.0
2015-08-19 12:45:00,11.7,11.7,11.69,11.69,24309.0,7.8015,7.8015,7.7948,7.7948,24309.0
2015-08-19 12:50:00,11.69,11.72,11.69,11.71,112474.0,7.7948,7.8149,7.7948,7.8082,112474.0
2015-08-19 12:55:00,11.71,11.72,11.7,11.71,37995.0,7.8082,7.8149,7.8015,7.8082,37995.0
2015-08-19 13:00:00,11.71,11.72,11.7,11.72,32670.0,7.8082,7.8149,7.8015,7.8149,32670.0
2015-08-19 13:05:00,11.71,11.73,11.71,11.71,77338.0,7.8082,7.8215,7.8082,7.8082,77338.0
2015-08-19 13:10:00,11.72,11.74,11.71,11.73,85570.0,7.8149,7.8282,7.8082,7.8215,85570.0
2015-08-19 13:15:00,11.73,11.75,11.73,11.74,69004.0,7.8215,7.8349,7.8215,7.8282,69004.0
2015-08-19 13:20:00,11.74,11.76,11.73,11.74,181408.0,7.8282,7.8415,7.8215,7.8282,181408.0
2015-08-19 13:25:00,11.74,11.75,11.72,11.72,121315.0,7.8282,7.8349,7.8149,7.8149,121315.0
2015-08-19 13:30:00,11.72,11.73,11.72,11.73,36633.0,7.8149,7.8215,7.8149,7.8215,36633.0
2015-08-19 13:35:00,11.73,11.74,11.72,11.74,104554.0,7.8215,7.8282,7.8149,7.8282,104554.0
2015-08-19 13:40:00,11.73,11.76,11.73,11.76,77452.0,7.8215,7.8415,7.8215,7.8415,77452.0
2015-08-19 13:45:00,11.75,11.77,11.73,11.73,253434.0,7.8349,7.8482,7.8215,7.8215,253434.0
2015-08-19 13:50:00,11.73,11.73,11.71,11.73,67348.0,7.8215,7.8215,7.8082,7.8215,67348.0
2015-08-19 13:55:00,11.73,11.73,11.69,11.7,88119.0,7.8215,7.8215,7.7948,7.8015,88119.0
2015-08-19 14:00:00,11.7,11.74,11.7,11.73,94038.0,7.8015,7.8282,7.8015,7.8215,94038.0
2015-08-19 14:05:00,11.73,11.75,11.72,11.75,112465.0,7.8215,7.8349,7.8149,7.8349,112465.0
2015-08-19 14:10:00,11.74,11.78,11.74,11.76,210333.0,7.8282,7.8549,7.8282,7.8415,210333.0
2015-08-19 14:15:00,11.76,11.76,11.74,11.74,76189.0,7.8415,7.8415,7.8282,7.8282,76189.0
2015-08-19 14:20:00,11.75,11.75,11.74,11.75,38511.0,7.8349,7.8349,7.8282,7.8349,38511.0
2015-08-19 14:25:00,11.75,11.75,11.72,11.73,239005.0,7.8349,7.8349,7.8149,7.8215,239005.0
2015-08-19 14:30:00,11.73,11.75,11.73,11.74,107309.0,7.8215,7.8349,7.8215,7.8282,107309.0
2015-08-19 14:35:00,11.75,11.76,11.74,11.75,73727.0,7.8349,7.8415,7.8282,7.8349,73727.0
2015-08-19 14:40:00,11.75,11.76,11.73,11.73,93205.0,7.8349,7.8415,7.8215,7.8215,93205.0
2015-08-19 14:45:00,11.73,11.74,11.71,11.74,178112.0,7.8215,7.8282,7.8082,7.8282,178112.0
2015-08-19 14:50:00,11.73,11.74,11.71,11.71,261423.0,7.8215,7.8282,7.8082,7.8082,261423.0
2015-08-19 14:55:00,11.71,11.72,11.69,11.71,69212.0,7.8082,7.8149,7.7948,7.8082,69212.0
2015-08-19 15:00:00,11.71,11.71,11.67,11.68,161135.0,7.8082,7.8082,7.7815,7.7882,161135.0
2015-08-19 15:05:00,11.67,11.69,11.67,11.68,65864.0,7.7815,7.7948,7.7815,7.7882,65864.0
2015-08-19 15:10:00,11.68,11.69,11.66,11.67,193469.0,7.7882,7.7948,7.7748,7.7815,193469.0
2015-08-19 15:15:00,11.68,11.69,11.66,11.68,100737.0,7.7882,7.7948,7.7748,7.7882,100737.0
2015-08-19 15:20:00,11.68,11.69,11.67,11.67,116863.0,7.7882,7.7948,7.7815,7.7815,116863.0
2015-08-19 15:25:00,11.67,11.68,11.66,11.67,89724.0,7.7815,7.7882,7.7748,7.7815,89724.0
2015-08-19 15:30:00,11.68,11.68,11.66,11.67,128910.0,7.7882,7.7882,7.7748,7.7815,128910.0
2015-08-19 15:35:00,11.68,11.68,11.65,11.66,341709.0,7.7882,7.7882,7.7682,7.7748,341709.0
2015-08-19 15:40:00,11.65,11.68,11.65,11.67,223017.0,7.7682,7.7882,7.7682,7.7815,223017.0
2015-08-19 15:45:00,11.68,11.68,11.67,11.67,138871.0,7.7882,7.7882,7.7815,7.7815,138871.0
2015-08-19 15:50:00,11.68,11.68,11.67,11.67,137668.0,7.7882,7.7882,7.7815,7.7815,137668.0
2015-08-19 15:55:00,11.68,11.68,11.64,11.64,778121.0,7.7882,7.7882,7.7615,7.7615,778121.0
2015-08-20 09:30:00,11.51,11.54,11.42,11.46,186970.0,7.6748,7.6948,7.6148,7.6415,186970.0
2015-08-20 09:35:00,11.46,11.52,11.44,11.5,204990.0,7.6415,7.6815,7.6281,7.6682,204990.0
2015-08-20 09:40:00,11.5,11.54,11.49,11.51,204251.0,7.6682,7.6948,7.6615,7.6748,204251.0
2015-08-20 09:45:00,11.52,11.54,11.48,11.49,285368.0,7.6815,7.6948,7.6548,7.6615,285368.0
2015-08-20 09:50:00,11.49,11.49,11.45,11.46,126811.0,7.6615,7.6615,7.6348,7.6415,126811.0
2015-08-20 09:55:00,11.46,11.47,11.43,11.43,85249.0,7.6415,7.6482,7.6215,7.6215,85249.0
2015-08-20 10:00:00,11.43,11.45,11.43,11.44,129176.0,7.6215,7.6348,7.6215,7.6281,129176.0
2015-08-20 10:05:00,11.43,11.45,11.41,11.42,114414.0,7.6215,7.6348,7.6081,7.6148,114414.0
2015-08-20 10:10:00,11.41,11.43,11.41,11.43,130885.0,7.6081,7.6215,7.6081,7.6215,130885.0
2015-08-20 10:15:00,11.42,11.43,11.41,11.41,64973.0,7.6148,7.6215,7.6081,7.6081,64973.0
2015-08-20 10:20:00,11.41,11.42,11.37,11.38,128444.0,7.6081,7.6148,7.5815,7.5881,128444.0
2015-08-20 10:25:00,11.37,11.4,11.37,11.38,116275.0,7.5815,7.6015,7.5815,7.5881,116275.0
2015-08-20 10:30:00,11.38,11.41,11.38,11.41,57272.0,7.5881,7.6081,7.5881,7.6081,57272.0
2015-08-20 10:35:00,11.4,11.41,11.38,11.41,113919.0,7.6015,7.6081,7.5881,7.6081,113919.0
2015-08-20 10:40:00,11.41,11.41,11.39,11.41,158685.0,7.6081,7.6081,7.5948,7.6081,158685.0
2015-08-20 10:45:00,11.4,11.4,11.38,11.38,84043.0,7.6015,7.6015,7.5881,7.5881,84043.0
2015-08-20 10:50:00,11.39,11.43,11.38,11.42,132512.0,7.5948,7.6215,7.5881,7.6148,132512.0
2015-08-20 10:55:00,11.43,11.44,11.42,11.43,123993.0,7.6215,7.6281,7.6148,7.6215,123993.0
2015-08-20 11:00:00,11.44,11.45,11.42,11.44,209667.0,7.6281,7.6348,7.6148,7.6281,209667.0
2015-08-20 11:05:00,11.44,11.44,11.41,11.42,62853.0,7.6281,7.6281,7.6081,7.6148,62853.0
2015-08-20 11:10:00,11.43,11.43,11.42,11.42,35401.0,7.6215,7.6215,7.6148,7.6148,35401.0
2015-08-20 11:15:00,11.42,11.42,11.4,11.4,132170.0,7.6148,7.6148,7.6015,7.6015,132170.0
2015-08-20 11:20:00,11.4,11.44,11.4,11.44,68036.0,7.6015,7.6281,7.6015,7.6281,68036.0
2015-08-20 11:25:00,11.43,11.45,11.43,11.44,97269.0,7.6215,7.6348,7.6215,7.6281,97269.0
2015-08-20 11:30:00,11.43,11.44,11.42,11.42,20100.0,7.6215,7.6281,7.6148,7.6148,20100.0
2015-08-20 11:35:00,11.43,11.43,11.4,11.4,30786.0,7.6215,7.6215,7.6015,7.6015,30786.0
2015-08-20 11:40:00,11.4,11.42,11.4,11.41,82755.0,7.6015,7.6148,7.6015,7.6081,82755.0
2015-08-20 11:45:00,11.42,11.44,11.41,11.44,68302.0,7.6148,7.6281,7.6081,7.6281,68302.0
2015-08-20 11:50:00,11.44,11.44,11.41,11.42,53330.0,7.6281,7.6281,7.6081,7.6148,53330.0
2015-08-20 11:55:00,11.41,11.44,11.41,11.44,64846.0,7.6081,7.6281,7.6081,7.6281,64846.0
2015-08-20 12:00:00,11.44,11.45,11.42,11.43,68074.0,7.6281,7.6348,7.6148,7.6215,68074.0
2015-08-20 12:05:00,11.42,11.44,11.41,11.44,72119.0,7.6148,7.6281,7.6081,7.6281,72119.0
2015-08-20 12:10:00,11.44,11.44,11.43,11.44,27279.0,7.6281,7.6281,7.6215,7.6281,27279.0
2015-08-20 12:15:00,11.43,11.44,11.41,11.42,181124.0,7.6215,7.6281,7.6081,7.6148,181124.0
2015-08-20 12:20:00,11.43,11.43,11.41,11.42,109484.0,7.6215,7.6215,7.6081,7.6148,109484.0
2015-08-20 12:25:00,11.41,11.43,11.41,11.42,87232.0,7.6081,7.6215,7.6081,7.6148,87232.0
2015-08-20 12:30:00,11.43,11.44,11.41,11.42,66601.0,7.6215,7.6281,7.6081,7.6148,66601.0
2015-08-20 12:35:00,11.42,11.44,11.41,11.43,62092.0,7.6148,7.6281,7.6081,7.6215,62092.0
2015-08-20 12:40:00,11.43,11.43,11.42,11.42,48950.0,7.6215,7.6215,7.6148,7.6148,48950.0
2015-08-20 12:45:00,11.42,11.42,11.4,11.42,40417.0,7.6148,7.6148,7.6015,7.6148,40417.0
2015-08-20 12:50:00,11.42,11.42,11.4,11.41,49023.0,7.6148,7.6148,7.6015,7.6081,49023.0
2015-08-20 12:55:00,11.4,11.41,11.39,11.4,30915.0,7.6015,7.6081,7.5948,7.6015,30915.0
2015-08-20 13:00:00,11.41,11.41,11.39,11.4,29592.0,7.6081,7.6081,7.5948,7.6015,29592.0
2015-08-20 13:05:00,11.4,11.41,11.39,11.39,46110.0,7.6015,7.6081,7.5948,7.5948,46110.0
2015-08-20 13:10:00,11.4,11.41,11.39,11.4,72457.0,7.6015,7.6081,7.5948,7.6015,72457.0
2015-08-20 13:15:00,11.39,11.41,11.39,11.41,53828.0,7.5948,7.6081,7.5948,7.6081,53828.0
2015-08-20 13:20:00,11.41,11.42,11.4,11.41,46705.0,7.6081,7.6148,7.6015,7.6081,46705.0
2015-08-20 13:25:00,11.4,11.43,11.4,11.41,64933.0,7.6015,7.6215,7.6015,7.6081,64933.0
2015-08-20 13:30:00,11.4,11.42,11.4,11.41,36370.0,7.6015,7.6148,7.6015,7.6081,36370.0
2015-08-20 13:35:00,11.41,11.42,11.4,11.41,54911.0,7.6081,7.6148,7.6015,7.6081,54911.0
2015-08-20 13:40:00,11.41,11.41,11.39,11.4,80118.0,7.6081,7.6081,7.5948,7.6015,80118.0
2015-08-20 13:45:00,11.4,11.41,11.39,11.41,59902.0,7.6015,7.6081,7.5948,7.6081,59902.0
2015-08-20 13:50:00,11.42,11.42,11.41,11.41,27291.0,7.6148,7.6148,7.6081,7.6081,27291.0
2015-08-20 13:55:00,11.41,11.43,11.41,11.43,17724.0,7.6081,7.6215,7.6081,7.6215,17724.0
2015-08-20 14:00:00,11.43,11.43,11.41,11.42,30845.0,7.6215,7.6215,7.6081,7.6148,30845.0
2015-08-20 14:05:00,11.42,11.42,11.41,11.42,27019.0,7.6148,7.6148,7.6081,7.6148,27019.0
2015-08-20 14:10:00,11.42,11.42,11.4,11.41,38658.0,7.6148,7.6148,7.6015,7.6081,38658.0
2015-08-20 14:15:00,11.41,11.41,11.4,11.41,29985.0,7.6081,7.6081,7.6015,7.6081,29985.0
2015-08-20 14:20:00,11.41,11.43,11.4,11.42,80685.0,7.6081,7.6215,7.6015,7.6148,80685.0
2015-08-20 14:25:00,11.42,11.42,11.39,11.4,62120.0,7.6148,7.6148,7.5948,7.6015,62120.0
2015-08-20 14:30:00,11.4,11.4,11.37,11.38,94500.0,7.6015,7.6015,7.5815,7.5881,94500.0
2015-08-20 14:35:00,11.38,11.39,11.37,11.38,58785.0,7.5881,7.5948,7.5815,7.5881,58785.0
2015-08-20 14:40:00,11.38,11.39,11.36,11.37,83872.0,7.5881,7.5948,7.5748,7.5815,83872.0
2015-08-20 14:45:00,11.37,11.38,11.35,11.36,69095.0,7.5815,7.5881,7.5681,7.5748,69095.0
2015-08-20 14:50:00,11.36,11.38,11.35,11.37,143998.0,7.5748,7.5881,7.5681,7.5815,143998.0
2015-08-20 14:55:00,11.36,11.38,11.36,11.36,53114.0,7.5748,7.5881,7.5748,7.5748,53114.0
2015-08-20 15:00:00,11.36,11.37,11.35,11.37,37070.0,7.5748,7.5815,7.5681,7.5815,37070.0
2015-08-20 15:05:00,11.37,11.37,11.36,11.37,46939.0,7.5815,7.5815,7.5748,7.5815,46939.0
2015-08-20 15:10:00,11.37,11.37,11.35,11.36,77816.0,7.5815,7.5815,7.5681,7.5748,77816.0
2015-08-20 15:15:00,11.35,11.36,11.34,11.35,88759.0,7.5681,7.5748,7.5615,7.5681,88759.0
2015-08-20 15:20:00,11.34,11.35,11.34,11.35,66998.0,7.5615,7.5681,7.5615,7.5681,66998.0
2015-08-20 15:25:00,11.35,11.37,11.34,11.37,145303.0,7.5681,7.5815,7.5615,7.5815,145303.0
2015-08-20 15:30:00,11.37,11.38,11.36,11.37,117944.0,7.5815,7.5881,7.5748,7.5815,117944.0
2015-08-20 15:35:00,11.37,11.38,11.36,11.36,94577.0,7.5815,7.5881,7.5748,7.5748,94577.0
2015-08-20 15:40:00,11.36,11.36,11.34,11.35,237856.0,7.5748,7.5748,7.5615,7.5681,237856.0
2015-08-20 15:45:00,11.35,11.36,11.34,11.35,72223.0,7.5681,7.5748,7.5615,7.5681,72223.0
2015-08-20 15:50:00,11.34,11.34,11.32,11.33,164468.0,7.5615,7.5615,7.5481,7.5548,164468.0
2015-08-20 15:55:00,11.33,11.33,11.32,11.32,391021.0,7.5548,7.5548,7.5481,7.5481,391021.0
2015-08-21 09:30:00,11.2,11.25,11.1,11.16,527361.0,7.4681,7.5015,7.4014,7.4414,527361.0
2015-08-21 09:35:00,11.16,11.2,11.16,11.19,333733.0,7.4414,7.4681,7.4414,7.4614,333733.0
2015-08-21 09:40:00,11.18,11.19,11.14,11.15,169353.0,7.4548,7.4614,7.4281,7.4348,169353.0
2015-08-21 09:45:00,11.15,11.15,11.13,11.15,114629.0,7.4348,7.4348,7.4214,7.4348,114629.0
2015-08-21 09:50:00,11.14,11.15,11.11,11.13,254196.0,7.4281,7.4348,7.4081,7.4214,254196.0
2015-08-21 09:55:00,11.14,11.17,11.13,11.17,202637.0,7.4281,7.4481,7.4214,7.4481,202637.0
2015-08-21 10:00:00,11.16,11.2,11.16,11.19,293482.0,7.4414,7.4681,7.4414,7.4614,293482.0
2015-08-21 10:05:00,11.2,11.23,11.19,11.21,437246.0,7.4681,7.4881,7.4614,7.4748,437246.0
2015-08-21 10:10:00,11.21,11.22,11.19,11.19,228529.0,7.4748,7.4815,7.4614,7.4614,228529.0
2015-08-21 10:15:00,11.19,11.21,11.19,11.19,113346.0,7.4614,7.4748,7.4614,7.4614,113346.0
2015-08-21 10:20:00,11.19,11.22,11.19,11.21,141462.0,7.4614,7.4815,7.4614,7.4748,141462.0
2015-08-21 10:25:00,11.21,11.22,11.19,11.19,144192.0,7.4748,7.4815,7.4614,7.4614,144192.0
2015-08-21 10:30:00,11.2,11.21,11.17,11.17,96006.0,7.4681,7.4748,7.4481,7.4481,96006.0
2015-08-21 10:35:00,11.18,11.18,11.15,11.16,206358.0,7.4548,7.4548,7.4348,7.4414,206358.0
2015-08-21 10:40:00,11.16,11.18,11.16,11.18,72027.0,7.4414,7.4548,7.4414,7.4548,72027.0
2015-08-21 10:45:00,11.18,11.19,11.16,11.17,168055.0,7.4548,7.4614,7.4414,7.4481,168055.0
2015-08-21 10:50:00,11.17,11.18,11.16,11.17,64281.0,7.4481,7.4548,7.4414,7.4481,64281.0
2015-08-21 10:55:00,11.18,11.18,11.14,11.16,105240.0,7.4548,7.4548,7.4281,7.4414,105240.0
2015-08-21 11:00:00,11.16,11.16,11.13,11.13,72026.0,7.4414,7.4414,7.4214,7.4214,72026.0
2015-08-21 11:05:00,11.13,11.13,11.1,11.12,94947.0,7.4214,7.4214,7.4014,7.4148,94947.0
2015-08-21 11:10:00,11.11,11.12,11.08,11.1,139204.0,7.4081,7.4148,7.3881,7.4014,139204.0
2015-08-21 11:15:00,11.1,11.12,11.09,11.12,60307.0,7.4014,7.4148,7.3948,7.4148,60307.0
2015-08-21 11:20:00,11.12,11.12,11.08,11.08,92534.0,7.4148,7.4148,7.3881,7.3881,92534.0
2015-08-21 11:25:00,11.08,11.12,11.08,11.11,70516.0,7.3881,7.4148,7.3881,7.4081,70516.0
2015-08-21 11:30:00,11.1,11.12,11.09,11.09,113352.0,7.4014,7.4148,7.3948,7.3948,113352.0
2015-08-21 11:35:00,11.1,11.1,11.07,11.07,105305.0,7.4014,7.4014,7.3814,7.3814,105305.0
2015-08-21 11:40:00,11.07,11.1,11.06,11.1,98097.0,7.3814,7.4014,7.3748,7.4014,98097.0
2015-08-21 11:45:00,11.09,11.11,11.09,11.11,90304.0,7.3948,7.4081,7.3948,7.4081,90304.0
2015-08-21 11:50:00,11.11,11.12,11.1,11.11,46869.0,7.4081,7.4148,7.4014,7.4081,46869.0
2015-08-21 11:55:00,11.11,11.15,11.11,11.14,61385.0,7.4081,7.4348,7.4081,7.4281,61385.0
2015-08-21 12:00:00,11.14,11.16,11.13,11.16,61943.0,7.4281,7.4414,7.4214,7.4414,61943.0
2015-08-21 12:05:00,11.16,11.17,11.14,11.16,118720.0,7.4414,7.4481,7.4281,7.4414,118720.0
2015-08-21 12:10:00,11.16,11.18,11.14,11.15,107970.0,7.4414,7.4548,7.4281,7.4348,107970.0
2015-08-21 12:15:00,11.15,11.15,11.13,11.15,50610.0,7.4348,7.4348,7.4214,7.4348,50610.0
2015-08-21 12:20:00,11.15,11.15,11.13,11.13,41777.0,7.4348,7.4348,7.4214,7.4214,41777.0
2015-08-21 12:25:00,11.13,11.15,11.13,11.13,39391.0,7.4214,7.4348,7.4214,7.4214,39391.0
2015-08-21 12:30:00,11.14,11.16,11.14,11.16,63783.0,7.4281,7.4414,7.4281,7.4414,63783.0
2015-08-21 12:35:00,11.16,11.17,11.14,11.15,54538.0,7.4414,7.4481,7.4281,7.4348,54538.0
2015-08-21 12:40:00,11.14,11.14,11.11,11.13,67516.0,7.4281,7.4281,7.4081,7.4214,67516.0
2015-08-21 12:45:00,11.13,11.13,11.11,11.13,33477.0,7.4214,7.4214,7.4081,7.4214,33477.0
2015-08-21 12:50:00,11.13,11.13,11.1,11.11,67283.0,7.4214,7.4214,7.4014,7.4081,67283.0
2015-08-21 12:55:00,11.1,11.11,11.09,11.09,109531.0,7.4014,7.4081,7.3948,7.3948,109531.0
2015-08-21 13:00:00,11.09,11.11,11.08,11.08,142598.0,7.3948,7.4081,7.3881,7.3881,142598.0
2015-08-21 13:05:00,11.08,11.09,11.08,11.08,34311.0,7.3881,7.3948,7.3881,7.3881,34311.0
2015-08-21 13:10:00,11.09,11.09,11.07,11.09,109581.0,7.3948,7.3948,7.3814,7.3948,109581.0
2015-08-21 13:15:00,11.09,11.1,11.08,11.1,142357.0,7.3948,7.4014,7.3881,7.4014,142357.0
2015-08-21 13:20:00,11.1,11.12,11.09,11.12,106459.0,7.4014,7.4148,7.3948,7.4148,106459.0
2015-08-21 13:25:00,11.12,11.14,11.12,11.14,99828.0,7.4148,7.4281,7.4148,7.4281,99828.0
2015-08-21 13:30:00,11.14,11.14,11.11,11.13,120849.0,7.4281,7.4281,7.4081,7.4214,120849.0
2015-08-21 13:35:00,11.14,11.16,11.13,11.16,95418.0,7.4281,7.4414,7.4214,7.4414,95418.0
2015-08-21 13:40:00,11.15,11.17,11.15,11.17,100210.0,7.4348,7.4481,7.4348,7.4481,100210.0
2015-08-21 13:45:00,11.17,11.17,11.15,11.16,77160.0,7.4481,7.4481,7.4348,7.4414,77160.0
2015-08-21 13:50:00,11.16,11.17,11.14,11.16,86888.0,7.4414,7.4481,7.4281,7.4414,86888.0
2015-08-21 13:55:00,11.17,11.2,11.16,11.19,98919.0,7.4481,7.4681,7.4414,7.4614,98919.0
2015-08-21 14:00:00,11.2,11.21,11.19,11.2,77449.0,7.4681,7.4748,7.4614,7.4681,77449.0
2015-08-21 14:05:00,11.2,11.2,11.18,11.19,141158.0,7.4681,7.4681,7.4548,7.4614,141158.0
2015-08-21 14:10:00,11.19,11.19,11.17,11.18,139849.0,7.4614,7.4614,7.4481,7.4548,139849.0
2015-08-21 14:15:00,11.19,11.19,11.15,11.16,151373.0,7.4614,7.4614,7.4348,7.4414,151373.0
2015-08-21 14:20:00,11.16,11.17,11.13,11.13,88185.0,7.4414,7.4481,7.4214,7.4214,88185.0
2015-08-21 14:25:00,11.13,11.15,11.13,11.15,57506.0,7.4214,7.4348,7.4214,7.4348,57506.0
2015-08-21 14:30:00,11.15,11.17,11.14,11.16,86203.0,7.4348,7.4481,7.4281,7.4414,86203.0
2015-08-21 14:35:00,11.16,11.16,11.12,11.13,145098.0,7.4414,7.4414,7.4148,7.4214,145098.0
2015-08-21 14:40:00,11.13,11.14,11.12,11.13,72860.0,7.4214,7.4281,7.4148,7.4214,72860.0
2015-08-21 14:45:00,11.12,11.12,11.09,11.09,196080.0,7.4148,7.4148,7.3948,7.3948,196080.0
2015-08-21 14:50:00,11.09,11.1,11.07,11.08,266061.0,7.3948,7.4014,7.3814,7.3881,266061.0
2015-08-21 14:55:00,11.09,11.11,11.08,11.09,149140.0,7.3948,7.4081,7.3881,7.3948,149140.0
2015-08-21 15:00:00,11.09,11.11,11.08,11.1,96254.0,7.3948,7.4081,7.3881,7.4014,96254.0
2015-08-21 15:05:00,11.1,11.11,11.06,11.07,143095.0,7.4014,7.4081,7.3748,7.3814,143095.0
2015-08-21 15:10:00,11.06,11.07,11.04,11.04,130650.0,7.3748,7.3814,7.3614,7.3614,130650.0
2015-08-21 15:15:00,11.04,11.08,11.02,11.08,315883.0,7.3614,7.3881,7.3481,7.3881,315883.0
2015-08-21 15:20:00,11.08,11.09,11.06,11.07,213279.0,7.3881,7.3948,7.3748,7.3814,213279.0
2015-08-21 15:25:00,11.08,11.08,11.05,11.07,213729.0,7.3881,7.3881,7.3681,7.3814,213729.0
2015-08-21 15:30:00,11.06,11.07,11.02,11.03,482954.0,7.3748,7.3814,7.3481,7.3548,482954.0
2015-08-21 15:35:00,11.03,11.05,11.01,11.04,287811.0,7.3548,7.3681,7.3414,7.3614,287811.0
2015-08-21 15:40:00,11.03,11.06,11.03,11.04,90024.0,7.3548,7.3748,7.3548,7.3614,90024.0
2015-08-21 15:45:00,11.04,11.07,11.02,11.07,366580.0,7.3614,7.3814,7.3481,7.3814,366580.0
2015-08-21 15:50:00,11.06,11.07,11.03,11.04,291212.0,7.3748,7.3814,7.3548,7.3614,291212.0
2015-08-21 15:55:00,11.03,11.04,11.0,11.0,624170.0,7.3548,7.3614,7.3348,7.3348,624170.0
2015-08-24 09:30:00,10.44,10.5,10.0,10.25,842142.0,6.9614,7.0014,6.668,6.8347,842142.0
2015-08-24 09:35:00,10.22,10.54,10.21,10.53,588860.0,6.8147,7.028,6.808,7.0214,588860.0
2015-08-24 09:40:00,10.53,10.78,10.51,10.74,644113.0,7.0214,7.1881,7.008,7.1614,644113.0
2015-08-24 09:45:00,10.74,10.74,10.58,10.59,587365.0,7.1614,7.1614,7.0547,7.0614,587365.0
2015-08-24 09:50:00,10.58,10.6,10.5,10.55,277266.0,7.0547,7.068,7.0014,7.0347,277266.0
2015-08-24 09:55:00,10.55,10.6,10.53,10.59,211500.0,7.0347,7.068,7.0214,7.0614,211500.0
2015-08-24 10:00:00,10.58,10.67,10.53,10.67,252269.0,7.0547,7.1147,7.0214,7.1147,252269.0
2015-08-24 10:05:00,10.66,10.69,10.62,10.68,270120.0,7.108,7.1281,7.0814,7.1214,270120.0
2015-08-24 10:10:00,10.68,10.73,10.67,10.68,282957.0,7.1214,7.1547,7.1147,7.1214,282957.0
2015-08-24 10:15:00,10.68,10.74,10.67,10.71,234251.0,7.1214,7.1614,7.1147,7.1414,234251.0
2015-08-24 10:20:00,10.71,10.77,10.71,10.77,134419.0,7.1414,7.1814,7.1414,7.1814,134419.0
2015-08-24 10:25:00,10.76,10.77,10.69,10.69,484268.0,7.1747,7.1814,7.1281,7.1281,484268.0
2015-08-24 10:30:00,10.68,10.68,10.6,10.61,301297.0,7.1214,7.1214,7.068,7.0747,301297.0
2015-08-24 10:35:00,10.61,10.7,10.6,10.68,387936.0,7.0747,7.1347,7.068,7.1214,387936.0
2015-08-24 10:40:00,10.69,10.7,10.62,10.67,301076.0,7.1281,7.1347,7.0814,7.1147,301076.0
2015-08-24 10:45:00,10.67,10.69,10.65,10.67,238955.0,7.1147,7.1281,7.1014,7.1147,238955.0
2015-08-24 10:50:00,10.67,10.69,10.67,10.68,83570.0,7.1147,7.1281,7.1147,7.1214,83570.0
2015-08-24 10:55:00,10.67,10.68,10.63,10.66,158103.0,7.1147,7.1214,7.088,7.108,158103.0
2015-08-24 11:00:00,10.66,10.68,10.62,10.63,150177.0,7.108,7.1214,7.0814,7.088,150177.0
2015-08-24 11:05:00,10.63,10.63,10.58,10.6,136483.0,7.088,7.088,7.0547,7.068,136483.0
2015-08-24 11:10:00,10.59,10.6,10.56,10.59,136749.0,7.0614,7.068,7.0414,7.0614,136749.0
2015-08-24 11:15:00,10.59,10.59,10.55,10.56,78803.0,7.0614,7.0614,7.0347,7.0414,78803.0
2015-08-24 11:20:00,10.57,10.57,10.53,10.54,170042.0,7.048,7.048,7.0214,7.028,170042.0
2015-08-24 11:25:00,10.54,10.57,10.53,10.55,162611.0,7.028,7.048,7.0214,7.0347,162611.0
2015-08-24 11:30:00,10.55,10.58,10.54,10.57,259258.0,7.0347,7.0547,7.028,7.048,259258.0
2015-08-24 11:35:00,10.57,10.64,10.57,10.63,265732.0,7.048,7.0947,7.048,7.088,265732.0
2015-08-24 11:40:00,10.63,10.64,10.6,10.64,194079.0,7.088,7.0947,7.068,7.0947,194079.0
2015-08-24 11:45:00,10.65,10.66,10.64,10.66,123297.0,7.1014,7.108,7.0947,7.108,123297.0
2015-08-24 11:50:00,10.66,10.73,10.65,10.72,205396.0,7.108,7.1547,7.1014,7.1481,205396.0
2015-08-24 11:55:00,10.73,10.73,10.69,10.71,142621.0,7.1547,7.1547,7.1281,7.1414,142621.0
2015-08-24 12:00:00,10.71,10.71,10.66,10.67,83389.0,7.1414,7.1414,7.108,7.1147,83389.0
2015-08-24 12:05:00,10.67,10.71,10.65,10.71,91298.0,7.1147,7.1414,7.1014,7.1414,91298.0
2015-08-24 12:10:00,10.71,10.75,10.7,10.71,216671.0,7.1414,7.1681,7.1347,7.1414,216671.0
2015-08-24 12:15:00,10.71,10.73,10.69,10.72,76437.0,7.1414,7.1547,7.1281,7.1481,76437.0
2015-08-24 12:20:00,10.72,10.75,10.71,10.75,79985.0,7.1481,7.1681,7.1414,7.1681,79985.0
2015-08-24 12:25:00,10.74,10.77,10.72,10.75,100293.0,7.1614,7.1814,7.1481,7.1681,100293.0
2015-08-24 12:30:00,10.76,10.76,10.73,10.76,224135.0,7.1747,7.1747,7.1547,7.1747,224135.0
2015-08-24 12:35:00,10.76,10.79,10.75,10.78,109030.0,7.1747,7.1947,7.1681,7.1881,109030.0
2015-08-24 12:40:00,10.78,10.78,10.75,10.77,86881.0,7.1881,7.1881,7.1681,7.1814,86881.0
2015-08-24 12:45:00,10.77,10.77,10.71,10.71,171802.0,7.1814,7.1814,7.1414,7.1414,171802.0
2015-08-24 12:50:00,10.71,10.76,10.7,10.74,105643.0,7.1414,7.1747,7.1347,7.1614,105643.0
2015-08-24 12:55:00,10.75,10.76,10.72,10.72,109331.0,7.1681,7.1747,7.1481,7.1481,109331.0
2015-08-24 13:00:00,10.72,10.75,10.72,10.74,90064.0,7.1481,7.1681,7.1481,7.1614,90064.0
2015-08-24 13:05:00,10.74,10.75,10.73,10.75,31573.0,7.1614,7.1681,7.1547,7.1681,31573.0
2015-08-24 13:10:00,10.75,10.76,10.72,10.74,78973.0,7.1681,7.1747,7.1481,7.1614,78973.0
2015-08-24 13:15:00,10.73,10.75,10.72,10.75,74703.0,7.1547,7.1681,7.1481,7.1681,74703.0
2015-08-24 13:20:00,10.74,10.75,10.69,10.7,229255.0,7.1614,7.1681,7.1281,7.1347,229255.0
2015-08-24 13:25:00,10.7,10.71,10.68,10.7,117331.0,7.1347,7.1414,7.1214,7.1347,117331.0
2015-08-24 13:30:00,10.69,10.69,10.66,10.66,82283.0,7.1281,7.1281,7.108,7.108,82283.0
2015-08-24 13:35:00,10.66,10.68,10.62,10.63,101714.0,7.108,7.1214,7.0814,7.088,101714.0
2015-08-24 13:40:00,10.63,10.65,10.62,10.63,127472.0,7.088,7.1014,7.0814,7.088,127472.0
2015-08-24 13:45:00,10.63,10.67,10.63,10.67,37534.0,7.088,7.1147,7.088,7.1147,37534.0
2015-08-24 13:50:00,10.67,10.67,10.63,10.63,129528.0,7.1147,7.1147,7.088,7.088,129528.0
2015-08-24 13:55:00,10.63,10.64,10.61,10.61,89318.0,7.088,7.0947,7.0747,7.0747,89318.0
2015-08-24 14:00:00,10.61,10.62,10.59,10.62,109641.0,7.0747,7.0814,7.0614,7.0814,109641.0
2015-08-24 14:05:00,10.61,10.61,10.56,10.58,82497.0,7.0747,7.0747,7.0414,7.0547,82497.0
2015-08-24 14:10:00,10.58,10.58,10.54,10.54,83423.0,7.0547,7.0547,7.028,7.028,83423.0
2015-08-24 14:15:00,10.54,10.58,10.52,10.58,90421.0,7.028,7.0547,7.0147,7.0547,90421.0
2015-08-24 14:20:00,10.57,10.59,10.56,10.57,74968.0,7.048,7.0614,7.0414,7.048,74968.0
2015-08-24 14:25:00,10.56,10.57,10.54,10.55,95635.0,7.0414,7.048,7.028,7.0347,95635.0
2015-08-24 14:30:00,10.55,10.58,10.54,10.56,141179.0,7.0347,7.0547,7.028,7.0414,141179.0
2015-08-24 14:35:00,10.57,10.59,10.56,10.57,66427.0,7.048,7.0614,7.0414,7.048,66427.0
2015-08-24 14:40:00,10.57,10.57,10.54,10.54,93937.0,7.048,7.048,7.028,7.028,93937.0
2015-08-24 14:45:00,10.54,10.55,10.52,10.53,85240.0,7.028,7.0347,7.0147,7.0214,85240.0
2015-08-24 14:50:00,10.53,10.53,10.46,10.47,233743.0,7.0214,7.0214,6.9747,6.9814,233743.0
2015-08-24 14:55:00,10.46,10.48,10.43,10.44,182782.0,6.9747,6.988,6.9547,6.9614,182782.0
2015-08-24 15:00:00,10.44,10.44,10.4,10.43,431019.0,6.9614,6.9614,6.9347,6.9547,431019.0
2015-08-24 15:05:00,10.43,10.49,10.42,10.47,132632.0,6.9547,6.9947,6.948,6.9814,132632.0
2015-08-24 15:10:00,10.47,10.48,10.43,10.45,142143.0,6.9814,6.988,6.9547,6.968,142143.0
2015-08-24 15:15:00,10.45,10.46,10.41,10.42,170641.0,6.968,6.9747,6.9413,6.948,170641.0
2015-08-24 15:20:00,10.42,10.44,10.39,10.42,271227.0,6.948,6.9614,6.928,6.948,271227.0
2015-08-24 15:25:00,10.42,10.44,10.4,10.41,247316.0,6.948,6.9614,6.9347,6.9413,247316.0
2015-08-24 15:30:00,10.41,10.42,10.38,10.41,302032.0,6.9413,6.948,6.9213,6.9413,302032.0
2015-08-24 15:35:00,10.41,10.54,10.4,10.54,198283.0,6.9413,7.028,6.9347,7.028,198283.0
2015-08-24 15:40:00,10.54,10.56,10.5,10.55,693653.0,7.028,7.0414,7.0014,7.0347,693653.0
2015-08-24 15:45:00,10.55,10.59,10.51,10.51,573787.0,7.0347,7.0614,7.008,7.008,573787.0
2015-08-24 15:50:00,10.51,10.54,10.5,10.52,298461.0,7.008,7.028,7.0014,7.0147,298461.0
2015-08-24 15:55:00,10.53,10.53,10.42,10.44,530225.0,7.0214,7.0214,6.948,6.9614,530225.0
2015-08-25 09:30:00,10.73,10.76,10.67,10.68,573445.0,7.1547,7.1747,7.1147,7.1214,573445.0
2015-08-25 09:35:00,10.67,10.67,10.58,10.64,663030.0,7.1147,7.1147,7.0547,7.0947,663030.0
2015-08-25 09:40:00,10.63,10.65,10.55,10.57,303104.0,7.088,7.1014,7.0347,7.048,303104.0
2015-08-25 09:45:00,10.56,10.6,10.54,10.55,515684.0,7.0414,7.068,7.028,7.0347,515684.0
2015-08-25 09:50:00,10.55,10.57,10.54,10.54,333460.0,7.0347,7.048,7.028,7.028,333460.0
2015-08-25 09:55:00,10.54,10.58,10.53,10.56,150457.0,7.028,7.0547,7.0214,7.0414,150457.0
2015-08-25 10:00:00,10.56,10.59,10.54,10.58,157900.0,7.0414,7.0614,7.028,7.0547,157900.0
2015-08-25 10:05:00,10.58,10.59,10.55,10.59,178737.0,7.0547,7.0614,7.0347,7.0614,178737.0
2015-08-25 10:10:00,10.58,10.58,10.55,10.57,290887.0,7.0547,7.0547,7.0347,7.048,290887.0
2015-08-25 10:15:00,10.57,10.62,10.57,10.6,378333.0,7.048,7.0814,7.048,7.068,378333.0
2015-08-25 10:20:00,10.6,10.63,10.58,10.59,342056.0,7.068,7.088,7.0547,7.0614,342056.0
2015-08-25 10:25:00,10.6,10.6,10.56,10.57,147546.0,7.068,7.068,7.0414,7.048,147546.0
2015-08-25 10:30:00,10.57,10.57,10.54,10.54,274610.0,7.048,7.048,7.028,7.028,274610.0
2015-08-25 10:35:00,10.55,10.56,10.53,10.56,128066.0,7.0347,7.0414,7.0214,7.0414,128066.0
2015-08-25 10:40:00,10.56,10.59,10.55,10.58,145989.0,7.0414,7.0614,7.0347,7.0547,145989.0
2015-08-25 10:45:00,10.58,10.59,10.55,10.57,110694.0,7.0547,7.0614,7.0347,7.048,110694.0
2015-08-25 10:50:00,10.57,10.58,10.56,10.56,143459.0,7.048,7.0547,7.0414,7.0414,143459.0
2015-08-25 10:55:00,10.56,10.57,10.54,10.54,101692.0,7.0414,7.048,7.028,7.028,101692.0
2015-08-25 11:00:00,10.55,10.56,10.54,10.55,74186.0,7.0347,7.0414,7.028,7.0347,74186.0
2015-08-25 11:05:00,10.56,10.59,10.55,10.58,79856.0,7.0414,7.0614,7.0347,7.0547,79856.0
2015-08-25 11:10:00,10.58,10.61,10.58,10.6,119980.0,7.0547,7.0747,7.0547,7.068,119980.0
2015-08-25 11:15:00,10.6,10.62,10.6,10.61,68704.0,7.068,7.0814,7.068,7.0747,68704.0
2015-08-25 11:20:00,10.61,10.63,10.61,10.61,67398.0,7.0747,7.088,7.0747,7.0747,67398.0
2015-08-25 11:25:00,10.61,10.62,10.6,10.6,77445.0,7.0747,7.0814,7.068,7.068,77445.0
2015-08-25 11:30:00,10.6,10.61,10.59,10.6,117684.0,7.068,7.0747,7.0614,7.068,117684.0
2015-08-25 11:35:00,10.6,10.62,10.59,10.6,87369.0,7.068,7.0814,7.0614,7.068,87369.0
2015-08-25 11:40:00,10.6,10.61,10.58,10.58,75294.0,7.068,7.0747,7.0547,7.0547,75294.0
2015-08-25 11:45:00,10.58,10.6,10.58,10.6,35059.0,7.0547,7.068,7.0547,7.068,35059.0
2015-08-25 11:50:00,10.6,10.61,10.59,10.59,119510.0,7.068,7.0747,7.0614,7.0614,119510.0
2015-08-25 11:55:00,10.6,10.6,10.58,10.59,78818.0,7.068,7.068,7.0547,7.0614,78818.0
2015-08-25 12:00:00,10.59,10.59,10.58,10.59,44826.0,7.0614,7.0614,7.0547,7.0614,44826.0
2015-08-25 12:05:00,10.59,10.6,10.57,10.58,75085.0,7.0614,7.068,7.048,7.0547,75085.0
2015-08-25 12:10:00,10.58,10.59,10.57,10.59,31971.0,7.0547,7.0614,7.048,7.0614,31971.0
2015-08-25 12:15:00,10.59,10.6,10.57,10.58,79990.0,7.0614,7.068,7.048,7.0547,79990.0
2015-08-25 12:20:00,10.58,10.61,10.57,10.6,64287.0,7.0547,7.0747,7.048,7.068,64287.0
2015-08-25 12:25:00,10.6,10.6,10.58,10.59,53100.0,7.068,7.068,7.0547,7.0614,53100.0
2015-08-25 12:30:00,10.59,10.6,10.58,10.6,30250.0,7.0614,7.068,7.0547,7.068,30250.0
2015-08-25 12:35:00,10.61,10.61,10.57,10.58,63413.0,7.0747,7.0747,7.048,7.0547,63413.0
2015-08-25 12:40:00,10.58,10.6,10.58,10.6,52331.0,7.0547,7.068,7.0547,7.068,52331.0
2015-08-25 12:45:00,10.6,10.6,10.57,10.57,48210.0,7.068,7.068,7.048,7.048,48210.0
2015-08-25 12:50:00,10.58,10.59,10.57,10.58,60948.0,7.0547,7.0614,7.048,7.0547,60948.0
2015-08-25 12:55:00,10.57,10.58,10.56,10.56,47470.0,7.048,7.0547,7.0414,7.0414,47470.0
2015-08-25 13:00:00,10.56,10.57,10.55,10.56,80918.0,7.0414,7.048,7.0347,7.0414,80918.0
2015-08-25 13:05:00,10.56,10.58,10.55,10.57,80974.0,7.0414,7.0547,7.0347,7.048,80974.0
2015-08-25 13:10:00,10.57,10.58,10.55,10.55,74760.0,7.048,7.0547,7.0347,7.0347,74760.0
2015-08-25 13:15:00,10.55,10.57,10.53,10.54,115516.0,7.0347,7.048,7.0214,7.028,115516.0
2015-08-25 13:20:00,10.54,10.55,10.53,10.54,103119.0,7.028,7.0347,7.0214,7.028,103119.0
2015-08-25 13:25:00,10.54,10.54,10.48,10.49,248483.0,7.028,7.028,6.988,6.9947,248483.0
2015-08-25 13:30:00,10.48,10.51,10.47,10.49,123495.0,6.988,7.008,6.9814,6.9947,123495.0
2015-08-25 13:35:00,10.49,10.52,10.49,10.52,71937.0,6.9947,7.0147,6.9947,7.0147,71937.0
2015-08-25 13:40:00,10.51,10.52,10.48,10.49,94738.0,7.008,7.0147,6.988,6.9947,94738.0
2015-08-25 13:45:00,10.49,10.51,10.48,10.5,143175.0,6.9947,7.008,6.988,7.0014,143175.0
2015-08-25 13:50:00,10.5,10.52,10.49,10.51,86598.0,7.0014,7.0147,6.9947,7.008,86598.0
2015-08-25 13:55:00,10.51,10.54,10.51,10.52,80967.0,7.008,7.028,7.008,7.0147,80967.0
2015-08-25 14:00:00,10.52,10.53,10.5,10.51,120046.0,7.0147,7.0214,7.0014,7.008,120046.0
2015-08-25 14:05:00,10.51,10.51,10.49,10.49,114668.0,7.008,7.008,6.9947,6.9947,114668.0
2015-08-25 14:10:00,10.49,10.51,10.48,10.48,70098.0,6.9947,7.008,6.988,6.988,70098.0
2015-08-25 14:15:00,10.49,10.5,10.47,10.5,123581.0,6.9947,7.0014,6.9814,7.0014,123581.0
2015-08-25 14:20:00,10.5,10.51,10.48,10.49,107777.0,7.0014,7.008,6.988,6.9947,107777.0
2015-08-25 14:25:00,10.49,10.5,10.48,10.5,49813.0,6.9947,7.0014,6.988,7.0014,49813.0
2015-08-25 14:30:00,10.5,10.51,10.49,10.5,124591.0,7.0014,7.008,6.9947,7.0014,124591.0
2015-08-25 14:35:00,10.5,10.51,10.47,10.47,100531.0,7.0014,7.008,6.9814,6.9814,100531.0
2015-08-25 14:40:00,10.48,10.5,10.47,10.48,131332.0,6.988,7.0014,6.9814,6.988,131332.0
2015-08-25 14:45:00,10.48,10.5,10.47,10.5,110243.0,6.988,7.0014,6.9814,7.0014,110243.0
2015-08-25 14:50:00,10.5,10.52,10.49,10.49,130857.0,7.0014,7.0147,6.9947,6.9947,130857.0
2015-08-25 14:55:00,10.49,10.51,10.49,10.51,45900.0,6.9947,7.008,6.9947,7.008,45900.0
2015-08-25 15:00:00,10.5,10.51,10.47,10.48,142941.0,7.0014,7.008,6.9814,6.988,142941.0
2015-08-25 15:05:00,10.47,10.48,10.46,10.46,144313.0,6.9814,6.988,6.9747,6.9747,144313.0
2015-08-25 15:10:00,10.46,10.48,10.46,10.47,81770.0,6.9747,6.988,6.9747,6.9814,81770.0
2015-08-25 15:15:00,10.47,10.48,10.42,10.43,227327.0,6.9814,6.988,6.948,6.9547,227327.0
2015-08-25 15:20:00,10.43,10.44,10.4,10.42,150577.0,6.9547,6.9614,6.9347,6.948,150577.0
2015-08-25 15:25:00,10.42,10.43,10.39,10.41,263565.0,6.948,6.9547,6.928,6.9413,263565.0
2015-08-25 15:30:00,10.4,10.42,10.36,10.38,283231.0,6.9347,6.948,6.908,6.9213,283231.0
2015-08-25 15:35:00,10.39,10.41,10.34,10.34,401035.0,6.928,6.9413,6.8947,6.8947,401035.0
2015-08-25 15:40:00,10.33,10.37,10.32,10.32,421881.0,6.888,6.9147,6.8813,6.8813,421881.0
2015-08-25 15:45:00,10.32,10.33,10.26,10.28,395889.0,6.8813,6.888,6.8413,6.8547,395889.0
2015-08-25 15:50:00,10.28,10.33,10.24,10.32,765408.0,6.8547,6.888,6.828,6.8813,765408.0
2015-08-25 15:55:00,10.33,10.33,10.21,10.22,697706.0,6.888,6.888,6.808,6.8147,697706.0
2015-08-26 09:30:00,10.45,10.55,10.45,10.51,475208.0,6.968,7.0347,6.968,7.008,475208.0
2015-08-26 09:35:00,10.51,10.52,10.44,10.46,387579.0,7.008,7.0147,6.9614,6.9747,387579.0
2015-08-26 09:40:00,10.46,10.47,10.41,10.44,297546.0,6.9747,6.9814,6.9413,6.9614,297546.0
2015-08-26 09:45:00,10.44,10.47,10.42,10.46,199857.0,6.9614,6.9814,6.948,6.9747,199857.0
2015-08-26 09:50:00,10.46,10.46,10.39,10.41,142781.0,6.9747,6.9747,6.928,6.9413,142781.0
2015-08-26 09:55:00,10.41,10.44,10.4,10.42,103162.0,6.9413,6.9614,6.9347,6.948,103162.0
2015-08-26 10:00:00,10.42,10.45,10.4,10.45,140386.0,6.948,6.968,6.9347,6.968,140386.0
2015-08-26 10:05:00,10.44,10.47,10.43,10.44,140768.0,6.9614,6.9814,6.9547,6.9614,140768.0
2015-08-26 10:10:00,10.44,10.46,10.42,10.45,144216.0,6.9614,6.9747,6.948,6.968,144216.0
2015-08-26 10:15:00,10.45,10.45,10.35,10.36,314663.0,6.968,6.968,6.9013,6.908,314663.0
2015-08-26 10:20:00,10.35,10.42,10.35,10.41,103646.0,6.9013,6.948,6.9013,6.9413,103646.0
2015-08-26 10:25:00,10.4,10.43,10.39,10.43,119408.0,6.9347,6.9547,6.928,6.9547,119408.0
2015-08-26 10:30:00,10.43,10.46,10.4,10.45,239928.0,6.9547,6.9747,6.9347,6.968,239928.0
2015-08-26 10:35:00,10.45,10.45,10.39,10.41,218081.0,6.968,6.968,6.928,6.9413,218081.0
2015-08-26 10:40:00,10.41,10.41,10.37,10.38,122068.0,6.9413,6.9413,6.9147,6.9213,122068.0
2015-08-26 10:45:00,10.38,10.39,10.34,10.37,186127.0,6.9213,6.928,6.8947,6.9147,186127.0
2015-08-26 10:50:00,10.37,10.41,10.35,10.41,190971.0,6.9147,6.9413,6.9013,6.9413,190971.0
2015-08-26 10:55:00,10.41,10.41,10.36,10.37,54392.0,6.9413,6.9413,6.908,6.9147,54392.0
2015-08-26 11:00:00,10.37,10.37,10.32,10.36,160233.0,6.9147,6.9147,6.8813,6.908,160233.0
2015-08-26 11:05:00,10.36,10.37,10.34,10.36,104230.0,6.908,6.9147,6.8947,6.908,104230.0
2015-08-26 11:10:00,10.36,10.37,10.33,10.35,110441.0,6.908,6.9147,6.888,6.9013,110441.0
2015-08-26 11:15:00,10.35,10.39,10.35,10.38,66525.0,6.9013,6.928,6.9013,6.9213,66525.0
2015-08-26 11:20:00,10.38,10.4,10.37,10.37,58069.0,6.9213,6.9347,6.9147,6.9147,58069.0
2015-08-26 11:25:00,10.38,10.4,10.37,10.37,101420.0,6.9213,6.9347,6.9147,6.9147,101420.0
2015-08-26 11:30:00,10.36,10.38,10.33,10.33,98973.0,6.908,6.9213,6.888,6.888,98973.0
2015-08-26 11:35:00,10.33,10.33,10.3,10.3,73901.0,6.888,6.888,6.868,6.868,73901.0
2015-08-26 11:40:00,10.3,10.36,10.3,10.35,82498.0,6.868,6.908,6.868,6.9013,82498.0
2015-08-26 11:45:00,10.35,10.35,10.31,10.34,156701.0,6.9013,6.9013,6.8747,6.8947,156701.0
2015-08-26 11:50:00,10.34,10.37,10.33,10.33,384194.0,6.8947,6.9147,6.888,6.888,384194.0
2015-08-26 11:55:00,10.34,10.35,10.32,10.35,85568.0,6.8947,6.9013,6.8813,6.9013,85568.0
2015-08-26 12:00:00,10.34,10.35,10.31,10.31,43424.0,6.8947,6.9013,6.8747,6.8747,43424.0
2015-08-26 12:05:00,10.31,10.34,10.3,10.32,84116.0,6.8747,6.8947,6.868,6.8813,84116.0
2015-08-26 12:10:00,10.32,10.33,10.31,10.31,59830.0,6.8813,6.888,6.8747,6.8747,59830.0
2015-08-26 12:15:00,10.31,10.34,10.31,10.34,71825.0,6.8747,6.8947,6.8747,6.8947,71825.0
2015-08-26 12:20:00,10.34,10.34,10.3,10.32,82522.0,6.8947,6.8947,6.868,6.8813,82522.0
2015-08-26 12:25:00,10.32,10.33,10.28,10.29,118326.0,6.8813,6.888,6.8547,6.8613,118326.0
2015-08-26 12:30:00,10.29,10.29,10.26,10.26,66738.0,6.8613,6.8613,6.8413,6.8413,66738.0
2015-08-26 12:35:00,10.27,10.29,10.25,10.25,96132.0,6.848,6.8613,6.8347,6.8347,96132.0
2015-08-26 12:40:00,10.26,10.29,10.25,10.28,70659.0,6.8413,6.8613,6.8347,6.8547,70659.0
2015-08-26 12:45:00,10.28,10.3,10.25,10.29,181866.0,6.8547,6.868,6.8347,6.8613,181866.0
2015-08-26 12:50:00,10.29,10.3,10.28,10.29,42025.0,6.8613,6.868,6.8547,6.8613,42025.0
2015-08-26 12:55:00,10.3,10.34,10.3,10.33,53968.0,6.868,6.8947,6.868,6.888,53968.0
2015-08-26 13:00:00,10.34,10.36,10.32,10.33,102513.0,6.8947,6.908,6.8813,6.888,102513.0
2015-08-26 13:05:00,10.33,10.34,10.29,10.3,95547.0,6.888,6.8947,6.8613,6.868,95547.0
2015-08-26 13:10:00,10.31,10.34,10.3,10.31,111947.0,6.8747,6.8947,6.868,6.8747,111947.0
2015-08-26 13:15:00,10.31,10.33,10.3,10.32,51140.0,6.8747,6.888,6.868,6.8813,51140.0
2015-08-26 13:20:00,10.32,10.38,10.32,10.36,90306.0,6.8813,6.9213,6.8813,6.908,90306.0
2015-08-26 13:25:00,10.36,10.37,10.34,10.37,108983.0,6.908,6.9147,6.8947,6.9147,108983.0
2015-08-26 13:30:00,10.37,10.37,10.35,10.36,124955.0,6.9147,6.9147,6.9013,6.908,124955.0
2015-08-26 13:35:00,10.35,10.4,10.35,10.39,203892.0,6.9013,6.9347,6.9013,6.928,203892.0
2015-08-26 13:40:00,10.39,10.4,10.37,10.38,55958.0,6.928,6.9347,6.9147,6.9213,55958.0
2015-08-26 13:45:00,10.38,10.39,10.34,10.35,202410.0,6.9213,6.928,6.8947,6.9013,202410.0
2015-08-26 13:50:00,10.36,10.39,10.35,10.38,177660.0,6.908,6.928,6.9013,6.9213,177660.0
2015-08-26 13:55:00,10.38,10.4,10.37,10.39,112076.0,6.9213,6.9347,6.9147,6.928,112076.0
2015-08-26 14:00:00,10.4,10.4,10.37,10.38,103739.0,6.9347,6.9347,6.9147,6.9213,103739.0
2015-08-26 14:05:00,10.38,10.4,10.37,10.39,92984.0,6.9213,6.9347,6.9147,6.928,92984.0
2015-08-26 14:10:00,10.39,10.4,10.37,10.38,79728.0,6.928,6.9347,6.9147,6.9213,79728.0
2015-08-26 14:15:00,10.38,10.38,10.34,10.35,77420.0,6.9213,6.9213,6.8947,6.9013,77420.0
2015-08-26 14:20:00,10.35,10.37,10.33,10.37,63585.0,6.9013,6.9147,6.888,6.9147,63585.0
2015-08-26 14:25:00,10.37,10.38,10.36,10.38,33694.0,6.9147,6.9213,6.908,6.9213,33694.0
2015-08-26 14:30:00,10.37,10.4,10.37,10.4,57011.0,6.9147,6.9347,6.9147,6.9347,57011.0
2015-08-26 14:35:00,10.4,10.42,10.39,10.41,80249.0,6.9347,6.948,6.928,6.9413,80249.0
2015-08-26 14:40:00,10.41,10.44,10.4,10.42,106546.0,6.9413,6.9614,6.9347,6.948,106546.0
2015-08-26 14:45:00,10.42,10.45,10.4,10.4,204904.0,6.948,6.968,6.9347,6.9347,204904.0
2015-08-26 14:50:00,10.4,10.43,10.4,10.43,156057.0,6.9347,6.9547,6.9347,6.9547,156057.0
2015-08-26 14:55:00,10.43,10.44,10.4,10.43,101937.0,6.9547,6.9614,6.9347,6.9547,101937.0
2015-08-26 15:00:00,10.43,10.44,10.4,10.41,120124.0,6.9547,6.9614,6.9347,6.9413,120124.0
2015-08-26 15:05:00,10.41,10.48,10.4,10.47,154722.0,6.9413,6.988,6.9347,6.9814,154722.0
2015-08-26 15:10:00,10.47,10.51,10.46,10.51,201333.0,6.9814,7.008,6.9747,7.008,201333.0
2015-08-26 15:15:00,10.51,10.52,10.48,10.52,142968.0,7.008,7.0147,6.988,7.0147,142968.0
2015-08-26 15:20:00,10.52,10.54,10.49,10.51,179129.0,7.0147,7.028,6.9947,7.008,179129.0
2015-08-26 15:25:00,10.51,10.52,10.49,10.5,151929.0,7.008,7.0147,6.9947,7.0014,151929.0
2015-08-26 15:30:00,10.51,10.56,10.5,10.54,254315.0,7.008,7.0414,7.0014,7.028,254315.0
2015-08-26 15:35:00,10.54,10.55,10.51,10.51,287541.0,7.028,7.0347,7.008,7.008,287541.0
2015-08-26 15:40:00,10.51,10.59,10.51,10.57,306775.0,7.008,7.0614,7.008,7.048,306775.0
2015-08-26 15:45:00,10.57,10.59,10.54,10.54,313218.0,7.048,7.0614,7.028,7.028,313218.0
2015-08-26 15:50:00,10.54,10.59,10.54,10.59,241635.0,7.028,7.0614,7.028,7.0614,241635.0
2015-08-26 15:55:00,10.59,10.59,10.53,10.57,650136.0,7.0614,7.0614,7.0214,7.048,650136.0
2015-08-27 09:30:00,10.69,10.74,10.63,10.69,364028.0,7.1281,7.1614,7.088,7.1281,364028.0
2015-08-27 09:35:00,10.7,10.72,10.65,10.71,191953.0,7.1347,7.1481,7.1014,7.1414,191953.0
2015-08-27 09:40:00,10.71,10.76,10.71,10.74,249061.0,7.1414,7.1747,7.1414,7.1614,249061.0
2015-08-27 09:45:00,10.74,10.75,10.69,10.7,438710.0,7.1614,7.1681,7.1281,7.1347,438710.0
2015-08-27 09:50:00,10.71,10.73,10.69,10.69,268041.0,7.1414,7.1547,7.1281,7.1281,268041.0
2015-08-27 09:55:00,10.7,10.7,10.67,10.67,99526.0,7.1347,7.1347,7.1147,7.1147,99526.0
2015-08-27 10:00:00,10.68,10.68,10.63,10.64,240452.0,7.1214,7.1214,7.088,7.0947,240452.0
2015-08-27 10:05:00,10.64,10.66,10.62,10.66,107088.0,7.0947,7.108,7.0814,7.108,107088.0
2015-08-27 10:10:00,10.66,10.7,10.65,10.7,118289.0,7.108,7.1347,7.1014,7.1347,118289.0
2015-08-27 10:15:00,10.7,10.71,10.68,10.7,150660.0,7.1347,7.1414,7.1214,7.1347,150660.0
2015-08-27 10:20:00,10.71,10.72,10.68,10.72,168051.0,7.1414,7.1481,7.1214,7.1481,168051.0
2015-08-27 10:25:00,10.72,10.73,10.69,10.69,117418.0,7.1481,7.1547,7.1281,7.1281,117418.0
2015-08-27 10:30:00,10.69,10.71,10.66,10.67,191085.0,7.1281,7.1414,7.108,7.1147,191085.0
2015-08-27 10:35:00,10.68,10.71,10.67,10.7,118175.0,7.1214,7.1414,7.1147,7.1347,118175.0
2015-08-27 10:40:00,10.7,10.72,10.69,10.71,170039.0,7.1347,7.1481,7.1281,7.1414,170039.0
2015-08-27 10:45:00,10.71,10.75,10.71,10.74,137127.0,7.1414,7.1681,7.1414,7.1614,137127.0
2015-08-27 10:50:00,10.75,10.76,10.72,10.75,168469.0,7.1681,7.1747,7.1481,7.1681,168469.0
2015-08-27 10:55:00,10.75,10.78,10.74,10.77,137771.0,7.1681,7.1881,7.1614,7.1814,137771.0
2015-08-27 11:00:00,10.77,10.8,10.76,10.8,199031.0,7.1814,7.2014,7.1747,7.2014,199031.0
2015-08-27 11:05:00,10.8,10.82,10.78,10.78,202445.0,7.2014,7.2147,7.1881,7.1881,202445.0
2015-08-27 11:10:00,10.78,10.8,10.76,10.77,265408.0,7.1881,7.2014,7.1747,7.1814,265408.0
2015-08-27 11:15:00,10.77,10.78,10.75,10.77,74103.0,7.1814,7.1881,7.1681,7.1814,74103.0
2015-08-27 11:20:00,10.77,10.78,10.75,10.77,71008.0,7.1814,7.1881,7.1681,7.1814,71008.0
2015-08-27 11:25:00,10.77,10.77,10.74,10.75,157774.0,7.1814,7.1814,7.1614,7.1681,157774.0
2015-08-27 11:30:00,10.75,10.75,10.71,10.72,85913.0,7.1681,7.1681,7.1414,7.1481,85913.0
2015-08-27 11:35:00,10.72,10.74,10.72,10.73,62708.0,7.1481,7.1614,7.1481,7.1547,62708.0
2015-08-27 11:40:00,10.74,10.74,10.72,10.74,99873.0,7.1614,7.1614,7.1481,7.1614,99873.0
2015-08-27 11:45:00,10.74,10.75,10.73,10.75,74313.0,7.1614,7.1681,7.1547,7.1681,74313.0
2015-08-27 11:50:00,10.75,10.76,10.74,10.76,57435.0,7.1681,7.1747,7.1614,7.1747,57435.0
2015-08-27 11:55:00,10.76,10.76,10.74,10.76,95077.0,7.1747,7.1747,7.1614,7.1747,95077.0
2015-08-27 12:00:00,10.75,10.79,10.75,10.79,74220.0,7.1681,7.1947,7.1681,7.1947,74220.0
2015-08-27 12:05:00,10.79,10.83,10.78,10.81,182390.0,7.1947,7.2214,7.1881,7.2081,182390.0
2015-08-27 12:10:00,10.81,10.82,10.8,10.82,45810.0,7.2081,7.2147,7.2014,7.2147,45810.0
2015-08-27 12:15:00,10.82,10.84,10.81,10.82,149538.0,7.2147,7.2281,7.2081,7.2147,149538.0
2015-08-27 12:20:00,10.83,10.83,10.79,10.79,55201.0,7.2214,7.2214,7.1947,7.1947,55201.0
2015-08-27 12:25:00,10.8,10.82,10.79,10.82,90945.0,7.2014,7.2147,7.1947,7.2147,90945.0
2015-08-27 12:30:00,10.82,10.83,10.81,10.82,84409.0,7.2147,7.2214,7.2081,7.2147,84409.0
2015-08-27 12:35:00,10.81,10.82,10.79,10.82,116732.0,7.2081,7.2147,7.1947,7.2147,116732.0
2015-08-27 12:40:00,10.82,10.82,10.79,10.79,100613.0,7.2147,7.2147,7.1947,7.1947,100613.0
2015-08-27 12:45:00,10.79,10.81,10.78,10.8,70997.0,7.1947,7.2081,7.1881,7.2014,70997.0
2015-08-27 12:50:00,10.81,10.82,10.8,10.82,17403.0,7.2081,7.2147,7.2014,7.2147,17403.0
2015-08-27 12:55:00,10.82,10.85,10.81,10.85,86902.0,7.2147,7.2347,7.2081,7.2347,86902.0
2015-08-27 13:00:00,10.85,10.85,10.82,10.83,83817.0,7.2347,7.2347,7.2147,7.2214,83817.0
2015-08-27 13:05:00,10.84,10.85,10.82,10.84,56875.0,7.2281,7.2347,7.2147,7.2281,56875.0
2015-08-27 13:10:00,10.84,10.85,10.83,10.85,53532.0,7.2281,7.2347,7.2214,7.2347,53532.0
2015-08-27 13:15:00,10.85,10.86,10.84,10.85,40919.0,7.2347,7.2414,7.2281,7.2347,40919.0
2015-08-27 13:20:00,10.84,10.86,10.83,10.85,65851.0,7.2281,7.2414,7.2214,7.2347,65851.0
2015-08-27 13:25:00,10.85,10.86,10.84,10.85,91732.0,7.2347,7.2414,7.2281,7.2347,91732.0
2015-08-27 13:30:00,10.85,10.87,10.84,10.85,109526.0,7.2347,7.2481,7.2281,7.2347,109526.0
2015-08-27 13:35:00,10.84,10.85,10.83,10.83,77544.0,7.2281,7.2347,7.2214,7.2214,77544.0
2015-08-27 13:40:00,10.83,10.84,10.83,10.84,56375.0,7.2214,7.2281,7.2214,7.2281,56375.0
2015-08-27 13:45:00,10.83,10.84,10.81,10.83,140801.0,7.2214,7.2281,7.2081,7.2214,140801.0
2015-08-27 13:50:00,10.83,10.83,10.81,10.83,62092.0,7.2214,7.2214,7.2081,7.2214,62092.0
2015-08-27 13:55:00,10.83,10.86,10.82,10.86,137462.0,7.2214,7.2414,7.2147,7.2414,137462.0
2015-08-27 14:00:00,10.86,10.86,10.85,10.86,98402.0,7.2414,7.2414,7.2347,7.2414,98402.0
2015-08-27 14:05:00,10.86,10.86,10.85,10.85,98257.0,7.2414,7.2414,7.2347,7.2347,98257.0
2015-08-27 14:10:00,10.85,10.86,10.85,10.86,53740.0,7.2347,7.2414,7.2347,7.2414,53740.0
2015-08-27 14:15:00,10.86,10.86,10.81,10.84,233415.0,7.2414,7.2414,7.2081,7.2281,233415.0
2015-08-27 14:20:00,10.84,10.84,10.82,10.84,91077.0,7.2281,7.2281,7.2147,7.2281,91077.0
2015-08-27 14:25:00,10.83,10.85,10.78,10.79,139589.0,7.2214,7.2347,7.1881,7.1947,139589.0
2015-08-27 14:30:00,10.79,10.83,10.79,10.8,116607.0,7.1947,7.2214,7.1947,7.2014,116607.0
2015-08-27 14:35:00,10.8,10.85,10.79,10.85,86406.0,7.2014,7.2347,7.1947,7.2347,86406.0
2015-08-27 14:40:00,10.85,10.86,10.81,10.82,221451.0,7.2347,7.2414,7.2081,7.2147,221451.0
2015-08-27 14:45:00,10.82,10.83,10.78,10.79,147943.0,7.2147,7.2214,7.1881,7.1947,147943.0
2015-08-27 14:50:00,10.79,10.81,10.78,10.79,94694.0,7.1947,7.2081,7.1881,7.1947,94694.0
2015-08-27 14:55:00,10.79,10.8,10.74,10.76,147971.0,7.1947,7.2014,7.1614,7.1747,147971.0
2015-08-27 15:00:00,10.76,10.78,10.72,10.73,193440.0,7.1747,7.1881,7.1481,7.1547,193440.0
2015-08-27 15:05:00,10.72,10.74,10.7,10.74,572268.0,7.1481,7.1614,7.1347,7.1614,572268.0
2015-08-27 15:10:00,10.74,10.76,10.72,10.74,230540.0,7.1614,7.1747,7.1481,7.1614,230540.0
2015-08-27 15:15:00,10.74,10.78,10.72,10.78,165909.0,7.1614,7.1881,7.1481,7.1881,165909.0
2015-08-27 15:20:00,10.77,10.77,10.73,10.74,147045.0,7.1814,7.1814,7.1547,7.1614,147045.0
2015-08-27 15:25:00,10.74,10.78,10.72,10.78,203977.0,7.1614,7.1881,7.1481,7.1881,203977.0
2015-08-27 15:30:00,10.78,10.78,10.74,10.77,215160.0,7.1881,7.1881,7.1614,7.1814,215160.0
2015-08-27 15:35:00,10.77,10.78,10.74,10.75,162643.0,7.1814,7.1881,7.1614,7.1681,162643.0
2015-08-27 15:40:00,10.75,10.78,10.74,10.78,214296.0,7.1681,7.1881,7.1614,7.1881,214296.0
2015-08-27 15:45:00,10.78,10.81,10.77,10.81,262044.0,7.1881,7.2081,7.1814,7.2081,262044.0
2015-08-27 15:50:00,10.8,10.84,10.8,10.82,493758.0,7.2014,7.2281,7.2014,7.2147,493758.0
2015-08-27 15:55:00,10.81,10.86,10.81,10.86,817841.0,7.2081,7.2414,7.2081,7.2414,817841.0
2015-08-28 09:30:00,10.85,10.88,10.79,10.86,255788.0,7.2347,7.2547,7.1947,7.2414,255788.0
2015-08-28 09:35:00,10.86,10.87,10.84,10.86,138388.0,7.2414,7.2481,7.2281,7.2414,138388.0
2015-08-28 09:40:00,10.87,10.87,10.83,10.85,160537.0,7.2481,7.2481,7.2214,7.2347,160537.0
2015-08-28 09:45:00,10.84,10.85,10.81,10.83,242732.0,7.2281,7.2347,7.2081,7.2214,242732.0
2015-08-28 09:50:00,10.83,10.86,10.82,10.84,78109.0,7.2214,7.2414,7.2147,7.2281,78109.0
2015-08-28 09:55:00,10.84,10.9,10.83,10.89,96179.0,7.2281,7.2681,7.2214,7.2614,96179.0
2015-08-28 10:00:00,10.89,10.9,10.86,10.88,163602.0,7.2614,7.2681,7.2414,7.2547,163602.0
2015-08-28 10:05:00,10.88,10.88,10.84,10.84,322813.0,7.2547,7.2547,7.2281,7.2281,322813.0
2015-08-28 10:10:00,10.85,10.85,10.82,10.83,380458.0,7.2347,7.2347,7.2147,7.2214,380458.0
2015-08-28 10:15:00,10.83,10.86,10.83,10.85,73388.0,7.2214,7.2414,7.2214,7.2347,73388.0
2015-08-28 10:20:00,10.85,10.86,10.83,10.85,113568.0,7.2347,7.2414,7.2214,7.2347,113568.0
2015-08-28 10:25:00,10.86,10.91,10.85,10.88,104965.0,7.2414,7.2747,7.2347,7.2547,104965.0
2015-08-28 10:30:00,10.88,10.91,10.87,10.88,464791.0,7.2547,7.2747,7.2481,7.2547,464791.0
2015-08-28 10:35:00,10.89,10.91,10.88,10.89,151708.0,7.2614,7.2747,7.2547,7.2614,151708.0
2015-08-28 10:40:00,10.89,10.91,10.88,10.9,105844.0,7.2614,7.2747,7.2547,7.2681,105844.0
2015-08-28 10:45:00,10.9,10.91,10.87,10.88,158710.0,7.2681,7.2747,7.2481,7.2547,158710.0
2015-08-28 10:50:00,10.88,10.9,10.87,10.88,74865.0,7.2547,7.2681,7.2481,7.2547,74865.0
2015-08-28 10:55:00,10.88,10.9,10.86,10.87,101457.0,7.2547,7.2681,7.2414,7.2481,101457.0
2015-08-28 11:00:00,10.87,10.9,10.86,10.89,109948.0,7.2481,7.2681,7.2414,7.2614,109948.0
2015-08-28 11:05:00,10.9,10.91,10.88,10.89,63007.0,7.2681,7.2747,7.2547,7.2614,63007.0
2015-08-28 11:10:00,10.88,10.91,10.88,10.88,70051.0,7.2547,7.2747,7.2547,7.2547,70051.0
2015-08-28 11:15:00,10.89,10.9,10.88,10.9,125096.0,7.2614,7.2681,7.2547,7.2681,125096.0
2015-08-28 11:20:00,10.9,10.9,10.89,10.9,51941.0,7.2681,7.2681,7.2614,7.2681,51941.0
2015-08-28 11:25:00,10.9,10.92,10.89,10.91,233956.0,7.2681,7.2814,7.2614,7.2747,233956.0
2015-08-28 11:30:00,10.91,10.95,10.91,10.94,191712.0,7.2747,7.3014,7.2747,7.2948,191712.0
2015-08-28 11:35:00,10.93,10.93,10.9,10.91,384396.0,7.2881,7.2881,7.2681,7.2747,384396.0
2015-08-28 11:40:00,10.91,10.92,10.88,10.89,314527.0,7.2747,7.2814,7.2547,7.2614,314527.0
2015-08-28 11:45:00,10.89,10.89,10.87,10.87,49884.0,7.2614,7.2614,7.2481,7.2481,49884.0
2015-08-28 11:50:00,10.87,10.89,10.87,10.88,74477.0,7.2481,7.2614,7.2481,7.2547,74477.0
2015-08-28 11:55:00,10.87,10.88,10.86,10.87,47697.0,7.2481,7.2547,7.2414,7.2481,47697.0
2015-08-28 12:00:00,10.87,10.87,10.85,10.86,68715.0,7.2481,7.2481,7.2347,7.2414,68715.0
2015-08-28 12:05:00,10.87,10.87,10.84,10.85,95736.0,7.2481,7.2481,7.2281,7.2347,95736.0
2015-08-28 12:10:00,10.85,10.88,10.84,10.88,64896.0,7.2347,7.2547,7.2281,7.2547,64896.0
2015-08-28 12:15:00,10.88,10.89,10.87,10.88,36003.0,7.2547,7.2614,7.2481,7.2547,36003.0
2015-08-28 12:20:00,10.88,10.89,10.87,10.88,28339.0,7.2547,7.2614,7.2481,7.2547,28339.0
2015-08-28 12:25:00,10.88,10.9,10.88,10.9,34907.0,7.2547,7.2681,7.2547,7.2681,34907.0
2015-08-28 12:30:00,10.9,10.92,10.89,10.91,52277.0,7.2681,7.2814,7.2614,7.2747,52277.0
2015-08-28 12:35:00,10.92,10.92,10.9,10.91,26959.0,7.2814,7.2814,7.2681,7.2747,26959.0
2015-08-28 12:40:00,10.92,10.93,10.91,10.92,24348.0,7.2814,7.2881,7.2747,7.2814,24348.0
2015-08-28 12:45:00,10.91,10.93,10.9,10.93,32015.0,7.2747,7.2881,7.2681,7.2881,32015.0
2015-08-28 12:50:00,10.93,10.93,10.92,10.92,15572.0,7.2881,7.2881,7.2814,7.2814,15572.0
2015-08-28 12:55:00,10.93,10.94,10.92,10.93,71896.0,7.2881,7.2948,7.2814,7.2881,71896.0
2015-08-28 13:00:00,10.93,10.93,10.9,10.92,68323.0,7.2881,7.2881,7.2681,7.2814,68323.0
2015-08-28 13:05:00,10.92,10.92,10.91,10.91,6346.0,7.2814,7.2814,7.2747,7.2747,6346.0
2015-08-28 13:10:00,10.92,10.93,10.91,10.91,57612.0,7.2814,7.2881,7.2747,7.2747,57612.0
2015-08-28 13:15:00,10.91,10.91,10.9,10.91,18600.0,7.2747,7.2747,7.2681,7.2747,18600.0
2015-08-28 13:20:00,10.91,10.91,10.89,10.9,44808.0,7.2747,7.2747,7.2614,7.2681,44808.0
2015-08-28 13:25:00,10.9,10.9,10.87,10.87,54269.0,7.2681,7.2681,7.2481,7.2481,54269.0
2015-08-28 13:30:00,10.87,10.89,10.87,10.88,48095.0,7.2481,7.2614,7.2481,7.2547,48095.0
2015-08-28 13:35:00,10.87,10.88,10.86,10.87,49194.0,7.2481,7.2547,7.2414,7.2481,49194.0
2015-08-28 13:40:00,10.86,10.89,10.85,10.88,94522.0,7.2414,7.2614,7.2347,7.2547,94522.0
2015-08-28 13:45:00,10.88,10.9,10.87,10.89,102100.0,7.2547,7.2681,7.2481,7.2614,102100.0
2015-08-28 13:50:00,10.89,10.91,10.88,10.91,59511.0,7.2614,7.2747,7.2547,7.2747,59511.0
2015-08-28 13:55:00,10.91,10.92,10.9,10.91,21788.0,7.2747,7.2814,7.2681,7.2747,21788.0
2015-08-28 14:00:00,10.9,10.93,10.9,10.92,61648.0,7.2681,7.2881,7.2681,7.2814,61648.0
2015-08-28 14:05:00,10.92,10.93,10.91,10.92,33952.0,7.2814,7.2881,7.2747,7.2814,33952.0
2015-08-28 14:10:00,10.92,10.92,10.91,10.92,44202.0,7.2814,7.2814,7.2747,7.2814,44202.0
2015-08-28 14:15:00,10.91,10.92,10.9,10.9,52158.0,7.2747,7.2814,7.2681,7.2681,52158.0
2015-08-28 14:20:00,10.9,10.92,10.9,10.91,48973.0,7.2681,7.2814,7.2681,7.2747,48973.0
2015-08-28 14:25:00,10.91,10.92,10.9,10.92,42038.0,7.2747,7.2814,7.2681,7.2814,42038.0
2015-08-28 14:30:00,10.92,10.92,10.89,10.9,142575.0,7.2814,7.2814,7.2614,7.2681,142575.0
2015-08-28 14:35:00,10.89,10.9,10.87,10.89,225520.0,7.2614,7.2681,7.2481,7.2614,225520.0
2015-08-28 14:40:00,10.9,10.9,10.88,10.9,102551.0,7.2681,7.2681,7.2547,7.2681,102551.0
2015-08-28 14:45:00,10.9,10.92,10.9,10.91,32004.0,7.2681,7.2814,7.2681,7.2747,32004.0
2015-08-28 14:50:00,10.92,10.92,10.88,10.88,54535.0,7.2814,7.2814,7.2547,7.2547,54535.0
2015-08-28 14:55:00,10.88,10.9,10.88,10.89,102550.0,7.2547,7.2681,7.2547,7.2614,102550.0
2015-08-28 15:00:00,10.89,10.89,10.87,10.89,92831.0,7.2614,7.2614,7.2481,7.2614,92831.0
2015-08-28 15:05:00,10.88,10.9,10.87,10.88,97446.0,7.2547,7.2681,7.2481,7.2547,97446.0
2015-08-28 15:10:00,10.88,10.89,10.86,10.87,44456.0,7.2547,7.2614,7.2414,7.2481,44456.0
2015-08-28 15:15:00,10.87,10.88,10.85,10.86,101229.0,7.2481,7.2547,7.2347,7.2414,101229.0
2015-08-28 15:20:00,10.86,10.86,10.83,10.84,111457.0,7.2414,7.2414,7.2214,7.2281,111457.0
2015-08-28 15:25:00,10.84,10.86,10.83,10.86,117224.0,7.2281,7.2414,7.2214,7.2414,117224.0
2015-08-28 15:30:00,10.85,10.86,10.84,10.84,77850.0,7.2347,7.2414,7.2281,7.2281,77850.0
2015-08-28 15:35:00,10.84,10.85,10.82,10.83,323628.0,7.2281,7.2347,7.2147,7.2214,323628.0
2015-08-28 15:40:00,10.84,10.85,10.82,10.85,121719.0,7.2281,7.2347,7.2147,7.2347,121719.0
2015-08-28 15:45:00,10.84,10.86,10.84,10.85,152465.0,7.2281,7.2414,7.2281,7.2347,152465.0
2015-08-28 15:50:00,10.85,10.9,10.84,10.88,333727.0,7.2347,7.2681,7.2281,7.2547,333727.0
2015-08-28 15:55:00,10.88,10.91,10.88,10.91,332605.0,7.2547,7.2747,7.2547,7.2747,332605.0
2015-08-31 09:30:00,10.84,10.85,10.77,10.81,167368.0,7.2281,7.2347,7.1814,7.2081,167368.0
2015-08-31 09:35:00,10.81,10.85,10.79,10.81,100758.0,7.2081,7.2347,7.1947,7.2081,100758.0
2015-08-31 09:40:00,10.81,10.84,10.8,10.83,64852.0,7.2081,7.2281,7.2014,7.2214,64852.0
2015-08-31 09:45:00,10.84,10.88,10.83,10.84,287362.0,7.2281,7.2547,7.2214,7.2281,287362.0
2015-08-31 09:50:00,10.85,10.89,10.83,10.88,186036.0,7.2347,7.2614,7.2214,7.2547,186036.0
2015-08-31 09:55:00,10.89,10.89,10.85,10.85,384570.0,7.2614,7.2614,7.2347,7.2347,384570.0
2015-08-31 10:00:00,10.85,10.86,10.84,10.84,71226.0,7.2347,7.2414,7.2281,7.2281,71226.0
2015-08-31 10:05:00,10.84,10.87,10.83,10.85,527478.0,7.2281,7.2481,7.2214,7.2347,527478.0
2015-08-31 10:10:00,10.85,10.86,10.84,10.86,65746.0,7.2347,7.2414,7.2281,7.2414,65746.0
2015-08-31 10:15:00,10.85,10.86,10.84,10.85,130956.0,7.2347,7.2414,7.2281,7.2347,130956.0
2015-08-31 10:20:00,10.85,10.86,10.84,10.86,89186.0,7.2347,7.2414,7.2281,7.2414,89186.0
2015-08-31 10:25:00,10.87,10.89,10.85,10.88,274582.0,7.2481,7.2614,7.2347,7.2547,274582.0
2015-08-31 10:30:00,10.88,10.9,10.87,10.89,171548.0,7.2547,7.2681,7.2481,7.2614,171548.0
2015-08-31 10:35:00,10.9,10.91,10.89,10.91,158260.0,7.2681,7.2747,7.2614,7.2747,158260.0
2015-08-31 10:40:00,10.91,10.92,10.89,10.91,158470.0,7.2747,7.2814,7.2614,7.2747,158470.0
2015-08-31 10:45:00,10.91,10.91,10.89,10.9,49666.0,7.2747,7.2747,7.2614,7.2681,49666.0
2015-08-31 10:50:00,10.9,10.91,10.89,10.9,94150.0,7.2681,7.2747,7.2614,7.2681,94150.0
2015-08-31 10:55:00,10.91,10.91,10.9,10.91,35348.0,7.2747,7.2747,7.2681,7.2747,35348.0
2015-08-31 11:00:00,10.9,10.91,10.88,10.88,106262.0,7.2681,7.2747,7.2547,7.2547,106262.0
2015-08-31 11:05:00,10.88,10.89,10.86,10.87,143266.0,7.2547,7.2614,7.2414,7.2481,143266.0
2015-08-31 11:10:00,10.88,10.88,10.87,10.88,51326.0,7.2547,7.2547,7.2481,7.2547,51326.0
2015-08-31 11:15:00,10.88,10.89,10.87,10.88,137828.0,7.2547,7.2614,7.2481,7.2547,137828.0
2015-08-31 11:20:00,10.88,10.89,10.88,10.88,32974.0,7.2547,7.2614,7.2547,7.2547,32974.0
2015-08-31 11:25:00,10.89,10.91,10.88,10.89,120974.0,7.2614,7.2747,7.2547,7.2614,120974.0
2015-08-31 11:30:00,10.9,10.9,10.88,10.9,82500.0,7.2681,7.2681,7.2547,7.2681,82500.0
2015-08-31 11:35:00,10.9,10.9,10.89,10.9,19008.0,7.2681,7.2681,7.2614,7.2681,19008.0
2015-08-31 11:40:00,10.9,10.93,10.89,10.92,176044.0,7.2681,7.2881,7.2614,7.2814,176044.0
2015-08-31 11:45:00,10.92,10.92,10.9,10.9,41552.0,7.2814,7.2814,7.2681,7.2681,41552.0
2015-08-31 11:50:00,10.9,10.91,10.89,10.9,98594.0,7.2681,7.2747,7.2614,7.2681,98594.0
2015-08-31 11:55:00,10.9,10.9,10.88,10.9,132156.0,7.2681,7.2681,7.2547,7.2681,132156.0
2015-08-31 12:00:00,10.9,10.91,10.89,10.91,124080.0,7.2681,7.2747,7.2614,7.2747,124080.0
2015-08-31 12:05:00,10.91,10.92,10.9,10.9,152170.0,7.2747,7.2814,7.2681,7.2681,152170.0
2015-08-31 12:10:00,10.9,10.92,10.9,10.92,55458.0,7.2681,7.2814,7.2681,7.2814,55458.0
2015-08-31 12:15:00,10.91,10.93,10.91,10.93,61526.0,7.2747,7.2881,7.2747,7.2881,61526.0
2015-08-31 12:20:00,10.93,10.93,10.92,10.92,35320.0,7.2881,7.2881,7.2814,7.2814,35320.0
2015-08-31 12:25:00,10.93,10.94,10.92,10.94,96412.0,7.2881,7.2948,7.2814,7.2948,96412.0
2015-08-31 12:30:00,10.94,10.94,10.92,10.93,84552.0,7.2948,7.2948,7.2814,7.2881,84552.0
2015-08-31 12:35:00,10.94,10.94,10.93,10.94,24598.0,7.2948,7.2948,7.2881,7.2948,24598.0
2015-08-31 12:40:00,10.94,10.94,10.93,10.93,45536.0,7.2948,7.2948,7.2881,7.2881,45536.0
2015-08-31 12:45:00,10.94,10.95,10.93,10.93,96280.0,7.2948,7.3014,7.2881,7.2881,96280.0
2015-08-31 12:50:00,10.93,10.93,10.92,10.93,67756.0,7.2881,7.2881,7.2814,7.2881,67756.0
2015-08-31 12:55:00,10.94,10.94,10.91,10.91,73686.0,7.2948,7.2948,7.2747,7.2747,73686.0
2015-08-31 13:00:00,10.91,10.93,10.91,10.92,100926.0,7.2747,7.2881,7.2747,7.2814,100926.0
2015-08-31 13:05:00,10.91,10.92,10.91,10.92,15938.0,7.2747,7.2814,7.2747,7.2814,15938.0
2015-08-31 13:10:00,10.92,10.92,10.9,10.91,167388.0,7.2814,7.2814,7.2681,7.2747,167388.0
2015-08-31 13:15:00,10.91,10.92,10.91,10.92,35856.0,7.2747,7.2814,7.2747,7.2814,35856.0
2015-08-31 13:20:00,10.92,10.92,10.89,10.9,201252.0,7.2814,7.2814,7.2614,7.2681,201252.0
2015-08-31 13:25:00,10.91,10.91,10.9,10.91,28122.0,7.2747,7.2747,7.2681,7.2747,28122.0
2015-08-31 13:30:00,10.9,10.91,10.88,10.89,173708.0,7.2681,7.2747,7.2547,7.2614,173708.0
2015-08-31 13:35:00,10.88,10.9,10.88,10.89,24916.0,7.2547,7.2681,7.2547,7.2614,24916.0
2015-08-31 13:40:00,10.9,10.91,10.89,10.9,141842.0,7.2681,7.2747,7.2614,7.2681,141842.0
2015-08-31 13:45:00,10.9,10.91,10.88,10.88,46644.0,7.2681,7.2747,7.2547,7.2547,46644.0
2015-08-31 13:50:00,10.88,10.9,10.88,10.9,66790.0,7.2547,7.2681,7.2547,7.2681,66790.0
2015-08-31 13:55:00,10.89,10.9,10.88,10.89,98158.0,7.2614,7.2681,7.2547,7.2614,98158.0
2015-08-31 14:00:00,10.89,10.91,10.89,10.89,155278.0,7.2614,7.2747,7.2614,7.2614,155278.0
2015-08-31 14:05:00,10.9,10.9,10.88,10.9,62964.0,7.2681,7.2681,7.2547,7.2681,62964.0
2015-08-31 14:10:00,10.9,10.9,10.87,10.88,137486.0,7.2681,7.2681,7.2481,7.2547,137486.0
2015-08-31 14:15:00,10.88,10.88,10.87,10.87,34080.0,7.2547,7.2547,7.2481,7.2481,34080.0
2015-08-31 14:20:00,10.88,10.9,10.87,10.89,159412.0,7.2547,7.2681,7.2481,7.2614,159412.0
2015-08-31 14:25:00,10.89,10.9,10.88,10.89,282270.0,7.2614,7.2681,7.2547,7.2614,282270.0
2015-08-31 14:30:00,10.9,10.91,10.88,10.9,126754.0,7.2681,7.2747,7.2547,7.2681,126754.0
2015-08-31 14:35:00,10.91,10.91,10.89,10.89,109228.0,7.2747,7.2747,7.2614,7.2614,109228.0
2015-08-31 14:40:00,10.89,10.91,10.89,10.91,87348.0,7.2614,7.2747,7.2614,7.2747,87348.0
2015-08-31 14:45:00,10.91,10.91,10.9,10.91,51482.0,7.2747,7.2747,7.2681,7.2747,51482.0
2015-08-31 14:50:00,10.9,10.91,10.87,10.88,131958.0,7.2681,7.2747,7.2481,7.2547,131958.0
2015-08-31 14:55:00,10.87,10.89,10.87,10.88,98798.0,7.2481,7.2614,7.2481,7.2547,98798.0
2015-08-31 15:00:00,10.88,10.91,10.88,10.9,205222.0,7.2547,7.2747,7.2547,7.2681,205222.0
2015-08-31 15:05:00,10.9,10.92,10.89,10.91,136008.0,7.2681,7.2814,7.2614,7.2747,136008.0
2015-08-31 15:10:00,10.91,10.91,10.9,10.91,39724.0,7.2747,7.2747,7.2681,7.2747,39724.0
2015-08-31 15:15:00,10.9,10.9,10.88,10.9,284056.0,7.2681,7.2681,7.2547,7.2681,284056.0
2015-08-31 15:20:00,10.89,10.91,10.89,10.91,133214.0,7.2614,7.2747,7.2614,7.2747,133214.0
2015-08-31 15:25:00,10.91,10.91,10.9,10.91,33890.0,7.2747,7.2747,7.2681,7.2747,33890.0
2015-08-31 15:30:00,10.9,10.94,10.9,10.93,280834.0,7.2681,7.2948,7.2681,7.2881,280834.0
2015-08-31 15:35:00,10.93,10.93,10.91,10.92,424892.0,7.2881,7.2881,7.2747,7.2814,424892.0
2015-08-31 15:40:00,10.92,10.94,10.91,10.94,172156.0,7.2814,7.2948,7.2747,7.2948,172156.0
2015-08-31 15:45:00,10.94,10.95,10.93,10.94,359870.0,7.2948,7.3014,7.2881,7.2948,359870.0
2015-08-31 15:50:00,10.93,10.94,10.93,10.93,308208.0,7.2881,7.2948,7.2881,7.2881,308208.0
2015-08-31 15:55:00,10.94,10.95,10.91,10.91,903532.0,7.2948,7.3014,7.2747,7.2747,903532.0
2015-09-01 09:30:00,10.7,10.71,10.62,10.7,365966.0,7.1347,7.1414,7.0814,7.1347,365966.0
2015-09-01 09:35:00,10.7,10.73,10.68,10.71,164388.0,7.1347,7.1547,7.1214,7.1414,164388.0
2015-09-01 09:40:00,10.71,10.72,10.65,10.69,559307.0,7.1414,7.1481,7.1014,7.1281,559307.0
2015-09-01 09:45:00,10.69,10.72,10.67,10.68,175565.0,7.1281,7.1481,7.1147,7.1214,175565.0
2015-09-01 09:50:00,10.68,10.69,10.65,10.67,115162.0,7.1214,7.1281,7.1014,7.1147,115162.0
2015-09-01 09:55:00,10.67,10.67,10.65,10.66,57801.0,7.1147,7.1147,7.1014,7.108,57801.0
2015-09-01 10:00:00,10.66,10.67,10.6,10.61,144864.0,7.108,7.1147,7.068,7.0747,144864.0
2015-09-01 10:05:00,10.61,10.62,10.59,10.61,118170.0,7.0747,7.0814,7.0614,7.0747,118170.0
2015-09-01 10:10:00,10.61,10.61,10.58,10.59,120192.0,7.0747,7.0747,7.0547,7.0614,120192.0
2015-09-01 10:15:00,10.59,10.61,10.56,10.57,153172.0,7.0614,7.0747,7.0414,7.048,153172.0
2015-09-01 10:20:00,10.57,10.58,10.54,10.56,92684.0,7.048,7.0547,7.028,7.0414,92684.0
2015-09-01 10:25:00,10.57,10.61,10.56,10.61,79516.0,7.048,7.0747,7.0414,7.0747,79516.0
2015-09-01 10:30:00,10.6,10.61,10.57,10.6,271868.0,7.068,7.0747,7.048,7.068,271868.0
2015-09-01 10:35:00,10.6,10.62,10.59,10.6,220035.0,7.068,7.0814,7.0614,7.068,220035.0
2015-09-01 10:40:00,10.6,10.6,10.57,10.58,59638.0,7.068,7.068,7.048,7.0547,59638.0
2015-09-01 10:45:00,10.57,10.59,10.56,10.58,63835.0,7.048,7.0614,7.0414,7.0547,63835.0
2015-09-01 10:50:00,10.58,10.58,10.54,10.54,92584.0,7.0547,7.0547,7.028,7.028,92584.0
2015-09-01 10:55:00,10.54,10.56,10.53,10.56,86888.0,7.028,7.0414,7.0214,7.0414,86888.0
2015-09-01 11:00:00,10.56,10.57,10.54,10.55,87026.0,7.0414,7.048,7.028,7.0347,87026.0
2015-09-01 11:05:00,10.56,10.59,10.55,10.59,74674.0,7.0414,7.0614,7.0347,7.0614,74674.0
2015-09-01 11:10:00,10.59,10.61,10.58,10.6,52704.0,7.0614,7.0747,7.0547,7.068,52704.0
2015-09-01 11:15:00,10.6,10.62,10.6,10.61,37341.0,7.068,7.0814,7.068,7.0747,37341.0
2015-09-01 11:20:00,10.61,10.62,10.6,10.61,59612.0,7.0747,7.0814,7.068,7.0747,59612.0
2015-09-01 11:25:00,10.61,10.61,10.58,10.59,33566.0,7.0747,7.0747,7.0547,7.0614,33566.0
2015-09-01 11:30:00,10.59,10.6,10.57,10.6,48313.0,7.0614,7.068,7.048,7.068,48313.0
2015-09-01 11:35:00,10.59,10.6,10.58,10.59,55938.0,7.0614,7.068,7.0547,7.0614,55938.0
2015-09-01 11:40:00,10.59,10.59,10.57,10.57,46212.0,7.0614,7.0614,7.048,7.048,46212.0
2015-09-01 11:45:00,10.58,10.58,10.57,10.58,11726.0,7.0547,7.0547,7.048,7.0547,11726.0
2015-09-01 11:50:00,10.58,10.59,10.56,10.58,107457.0,7.0547,7.0614,7.0414,7.0547,107457.0
2015-09-01 11:55:00,10.58,10.58,10.57,10.57,67959.0,7.0547,7.0547,7.048,7.048,67959.0
2015-09-01 12:00:00,10.57,10.58,10.55,10.55,22094.0,7.048,7.0547,7.0347,7.0347,22094.0
2015-09-01 12:05:00,10.55,10.56,10.55,10.55,9500.0,7.0347,7.0414,7.0347,7.0347,9500.0
2015-09-01 12:10:00,10.55,10.56,10.55,10.55,28093.0,7.0347,7.0414,7.0347,7.0347,28093.0
2015-09-01 12:15:00,10.56,10.57,10.56,10.57,43957.0,7.0414,7.048,7.0414,7.048,43957.0
2015-09-01 12:20:00,10.57,10.57,10.55,10.55,34937.0,7.048,7.048,7.0347,7.0347,34937.0
2015-09-01 12:25:00,10.55,10.56,10.53,10.55,94425.0,7.0347,7.0414,7.0214,7.0347,94425.0
2015-09-01 12:30:00,10.54,10.55,10.53,10.55,36244.0,7.028,7.0347,7.0214,7.0347,36244.0
2015-09-01 12:35:00,10.55,10.55,10.54,10.54,27246.0,7.0347,7.0347,7.028,7.028,27246.0
2015-09-01 12:40:00,10.54,10.56,10.51,10.54,145307.0,7.028,7.0414,7.008,7.028,145307.0
2015-09-01 12:45:00,10.54,10.54,10.53,10.54,24297.0,7.028,7.028,7.0214,7.028,24297.0
2015-09-01 12:50:00,10.54,10.54,10.53,10.54,16499.0,7.028,7.028,7.0214,7.028,16499.0
2015-09-01 12:55:00,10.54,10.54,10.51,10.52,84853.0,7.028,7.028,7.008,7.0147,84853.0
2015-09-01 13:00:00,10.52,10.55,10.51,10.55,66853.0,7.0147,7.0347,7.008,7.0347,66853.0
2015-09-01 13:05:00,10.55,10.55,10.51,10.53,84313.0,7.0347,7.0347,7.008,7.0214,84313.0
2015-09-01 13:10:00,10.53,10.54,10.51,10.52,88509.0,7.0214,7.028,7.008,7.0147,88509.0
2015-09-01 13:15:00,10.52,10.53,10.5,10.51,97738.0,7.0147,7.0214,7.0014,7.008,97738.0
2015-09-01 13:20:00,10.51,10.52,10.5,10.51,62815.0,7.008,7.0147,7.0014,7.008,62815.0
2015-09-01 13:25:00,10.51,10.53,10.5,10.52,66917.0,7.008,7.0214,7.0014,7.0147,66917.0
2015-09-01 13:30:00,10.52,10.53,10.51,10.52,48496.0,7.0147,7.0214,7.008,7.0147,48496.0
2015-09-01 13:35:00,10.53,10.53,10.52,10.52,48013.0,7.0214,7.0214,7.0147,7.0147,48013.0
2015-09-01 13:40:00,10.52,10.53,10.51,10.53,51864.0,7.0147,7.0214,7.008,7.0214,51864.0
2015-09-01 13:45:00,10.54,10.54,10.53,10.53,16587.0,7.028,7.028,7.0214,7.0214,16587.0
2015-09-01 13:50:00,10.54,10.55,10.53,10.54,83469.0,7.028,7.0347,7.0214,7.028,83469.0
2015-09-01 13:55:00,10.54,10.55,10.53,10.54,22140.0,7.028,7.0347,7.0214,7.028,22140.0
2015-09-01 14:00:00,10.54,10.54,10.51,10.52,82833.0,7.028,7.028,7.008,7.0147,82833.0
2015-09-01 14:05:00,10.52,10.53,10.5,10.5,43754.0,7.0147,7.0214,7.0014,7.0014,43754.0
2015-09-01 14:10:00,10.51,10.51,10.49,10.5,64837.0,7.008,7.008,6.9947,7.0014,64837.0
2015-09-01 14:15:00,10.49,10.5,10.48,10.48,47424.0,6.9947,7.0014,6.988,6.988,47424.0
2015-09-01 14:20:00,10.47,10.49,10.47,10.47,127566.0,6.9814,6.9947,6.9814,6.9814,127566.0
2015-09-01 14:25:00,10.47,10.49,10.47,10.47,62108.0,6.9814,6.9947,6.9814,6.9814,62108.0
2015-09-01 14:30:00,10.47,10.51,10.47,10.51,73415.0,6.9814,7.008,6.9814,7.008,73415.0
2015-09-01 14:35:00,10.5,10.53,10.5,10.53,62812.0,7.0014,7.0214,7.0014,7.0214,62812.0
2015-09-01 14:40:00,10.52,10.53,10.5,10.5,63682.0,7.0147,7.0214,7.0014,7.0014,63682.0
2015-09-01 14:45:00,10.5,10.51,10.49,10.5,66489.0,7.0014,7.008,6.9947,7.0014,66489.0
2015-09-01 14:50:00,10.5,10.53,10.49,10.5,144231.0,7.0014,7.0214,6.9947,7.0014,144231.0
2015-09-01 14:55:00,10.5,10.51,10.49,10.49,60837.0,7.0014,7.008,6.9947,6.9947,60837.0
2015-09-01 15:00:00,10.5,10.5,10.46,10.47,87134.0,7.0014,7.0014,6.9747,6.9814,87134.0
2015-09-01 15:05:00,10.47,10.48,10.45,10.46,144008.0,6.9814,6.988,6.968,6.9747,144008.0
2015-09-01 15:10:00,10.46,10.49,10.45,10.47,155756.0,6.9747,6.9947,6.968,6.9814,155756.0
2015-09-01 15:15:00,10.47,10.48,10.46,10.46,121142.0,6.9814,6.988,6.9747,6.9747,121142.0
2015-09-01 15:20:00,10.46,10.49,10.46,10.48,116595.0,6.9747,6.9947,6.9747,6.988,116595.0
2015-09-01 15:25:00,10.48,10.49,10.45,10.46,235040.0,6.988,6.9947,6.968,6.9747,235040.0
2015-09-01 15:30:00,10.46,10.48,10.45,10.47,282374.0,6.9747,6.988,6.968,6.9814,282374.0
2015-09-01 15:35:00,10.47,10.48,10.44,10.45,281515.0,6.9814,6.988,6.9614,6.968,281515.0
2015-09-01 15:40:00,10.45,10.45,10.41,10.43,397904.0,6.968,6.968,6.9413,6.9547,397904.0
2015-09-01 15:45:00,10.43,10.45,10.42,10.43,206822.0,6.9547,6.968,6.948,6.9547,206822.0
2015-09-01 15:50:00,10.42,10.45,10.41,10.44,425367.0,6.948,6.968,6.9413,6.9614,425367.0
2015-09-01 15:55:00,10.44,10.48,10.43,10.45,895561.0,6.9614,6.988,6.9547,6.968,895561.0
2015-09-02 09:30:00,10.6,10.66,10.56,10.59,171522.0,7.068,7.108,7.0414,7.0614,171522.0
2015-09-02 09:35:00,10.58,10.59,10.52,10.59,255789.0,7.0547,7.0614,7.0147,7.0614,255789.0
2015-09-02 09:40:00,10.59,10.6,10.5,10.51,415615.0,7.0614,7.068,7.0014,7.008,415615.0
2015-09-02 09:45:00,10.5,10.53,10.49,10.53,474003.0,7.0014,7.0214,6.9947,7.0214,474003.0
2015-09-02 09:50:00,10.53,10.57,10.51,10.56,182765.0,7.0214,7.048,7.008,7.0414,182765.0
2015-09-02 09:55:00,10.56,10.56,10.54,10.54,67671.0,7.0414,7.0414,7.028,7.028,67671.0
2015-09-02 10:00:00,10.55,10.56,10.54,10.54,108282.0,7.0347,7.0414,7.028,7.028,108282.0
2015-09-02 10:05:00,10.54,10.57,10.54,10.57,197273.0,7.028,7.048,7.028,7.048,197273.0
2015-09-02 10:10:00,10.56,10.57,10.54,10.56,68609.0,7.0414,7.048,7.028,7.0414,68609.0
2015-09-02 10:15:00,10.56,10.58,10.54,10.54,194426.0,7.0414,7.0547,7.028,7.028,194426.0
2015-09-02 10:20:00,10.54,10.55,10.53,10.54,83816.0,7.028,7.0347,7.0214,7.028,83816.0
2015-09-02 10:25:00,10.55,10.55,10.52,10.53,110926.0,7.0347,7.0347,7.0147,7.0214,110926.0
2015-09-02 10:30:00,10.52,10.53,10.49,10.53,134021.0,7.0147,7.0214,6.9947,7.0214,134021.0
2015-09-02 10:35:00,10.53,10.54,10.52,10.53,44220.0,7.0214,7.028,7.0147,7.0214,44220.0
2015-09-02 10:40:00,10.53,10.53,10.52,10.52,25761.0,7.0214,7.0214,7.0147,7.0147,25761.0
2015-09-02 10:45:00,10.53,10.54,10.5,10.5,73122.0,7.0214,7.028,7.0014,7.0014,73122.0
2015-09-02 10:50:00,10.5,10.52,10.5,10.5,67141.0,7.0014,7.0147,7.0014,7.0014,67141.0
2015-09-02 10:55:00,10.5,10.52,10.5,10.52,41639.0,7.0014,7.0147,7.0014,7.0147,41639.0
2015-09-02 11:00:00,10.51,10.53,10.51,10.52,75566.0,7.008,7.0214,7.008,7.0147,75566.0
2015-09-02 11:05:00,10.52,10.53,10.51,10.53,36517.0,7.0147,7.0214,7.008,7.0214,36517.0
2015-09-02 11:10:00,10.53,10.53,10.51,10.52,65560.0,7.0214,7.0214,7.008,7.0147,65560.0
2015-09-02 11:15:00,10.52,10.54,10.51,10.53,90874.0,7.0147,7.028,7.008,7.0214,90874.0
2015-09-02 11:20:00,10.53,10.55,10.52,10.55,98412.0,7.0214,7.0347,7.0147,7.0347,98412.0
2015-09-02 11:25:00,10.55,10.56,10.53,10.54,61988.0,7.0347,7.0414,7.0214,7.028,61988.0
2015-09-02 11:30:00,10.54,10.54,10.52,10.52,37752.0,7.028,7.028,7.0147,7.0147,37752.0
2015-09-02 11:35:00,10.52,10.52,10.5,10.5,35356.0,7.0147,7.0147,7.0014,7.0014,35356.0
2015-09-02 11:40:00,10.5,10.52,10.5,10.51,55114.0,7.0014,7.0147,7.0014,7.008,55114.0
2015-09-02 11:45:00,10.51,10.52,10.49,10.49,62589.0,7.008,7.0147,6.9947,6.9947,62589.0
2015-09-02 11:50:00,10.49,10.49,10.45,10.46,81655.0,6.9947,6.9947,6.968,6.9747,81655.0
2015-09-02 11:55:00,10.45,10.47,10.44,10.46,61465.0,6.968,6.9814,6.9614,6.9747,61465.0
2015-09-02 12:00:00,10.46,10.46,10.44,10.44,33017.0,6.9747,6.9747,6.9614,6.9614,33017.0
2015-09-02 12:05:00,10.44,10.45,10.43,10.43,83848.0,6.9614,6.968,6.9547,6.9547,83848.0
2015-09-02 12:10:00,10.43,10.44,10.42,10.44,45853.0,6.9547,6.9614,6.948,6.9614,45853.0
2015-09-02 12:15:00,10.44,10.45,10.42,10.42,50942.0,6.9614,6.968,6.948,6.948,50942.0
2015-09-02 12:20:00,10.42,10.44,10.42,10.44,31651.0,6.948,6.9614,6.948,6.9614,31651.0
2015-09-02 12:25:00,10.44,10.46,10.43,10.45,90323.0,6.9614,6.9747,6.9547,6.968,90323.0
2015-09-02 12:30:00,10.45,10.47,10.44,10.46,95389.0,6.968,6.9814,6.9614,6.9747,95389.0
2015-09-02 12:35:00,10.46,10.47,10.46,10.47,25292.0,6.9747,6.9814,6.9747,6.9814,25292.0
2015-09-02 12:40:00,10.47,10.49,10.46,10.48,42605.0,6.9814,6.9947,6.9747,6.988,42605.0
2015-09-02 12:45:00,10.49,10.5,10.47,10.49,61971.0,6.9947,7.0014,6.9814,6.9947,61971.0
2015-09-02 12:50:00,10.49,10.49,10.47,10.48,64693.0,6.9947,6.9947,6.9814,6.988,64693.0
2015-09-02 12:55:00,10.48,10.52,10.48,10.5,61454.0,6.988,7.0147,6.988,7.0014,61454.0
2015-09-02 13:00:00,10.51,10.52,10.49,10.5,56004.0,7.008,7.0147,6.9947,7.0014,56004.0
2015-09-02 13:05:00,10.49,10.5,10.48,10.49,39184.0,6.9947,7.0014,6.988,6.9947,39184.0
2015-09-02 13:10:00,10.49,10.52,10.48,10.51,60375.0,6.9947,7.0147,6.988,7.008,60375.0
2015-09-02 13:15:00,10.5,10.51,10.49,10.5,49997.0,7.0014,7.008,6.9947,7.0014,49997.0
2015-09-02 13:20:00,10.5,10.52,10.49,10.51,29800.0,7.0014,7.0147,6.9947,7.008,29800.0
2015-09-02 13:25:00,10.51,10.53,10.5,10.53,56357.0,7.008,7.0214,7.0014,7.0214,56357.0
2015-09-02 13:30:00,10.52,10.53,10.51,10.52,58653.0,7.0147,7.0214,7.008,7.0147,58653.0
2015-09-02 13:35:00,10.52,10.52,10.49,10.5,62586.0,7.0147,7.0147,6.9947,7.0014,62586.0
2015-09-02 13:40:00,10.5,10.52,10.5,10.5,46277.0,7.0014,7.0147,7.0014,7.0014,46277.0
2015-09-02 13:45:00,10.5,10.52,10.5,10.51,135750.0,7.0014,7.0147,7.0014,7.008,135750.0
2015-09-02 13:50:00,10.5,10.51,10.48,10.5,83090.0,7.0014,7.008,6.988,7.0014,83090.0
2015-09-02 13:55:00,10.5,10.52,10.5,10.5,68490.0,7.0014,7.0147,7.0014,7.0014,68490.0
2015-09-02 14:00:00,10.51,10.53,10.49,10.5,79480.0,7.008,7.0214,6.9947,7.0014,79480.0
2015-09-02 14:05:00,10.51,10.53,10.5,10.52,49382.0,7.008,7.0214,7.0014,7.0147,49382.0
2015-09-02 14:10:00,10.52,10.54,10.51,10.53,46994.0,7.0147,7.028,7.008,7.0214,46994.0
2015-09-02 14:15:00,10.53,10.55,10.53,10.54,40914.0,7.0214,7.0347,7.0214,7.028,40914.0
2015-09-02 14:20:00,10.54,10.55,10.53,10.54,30795.0,7.028,7.0347,7.0214,7.028,30795.0
2015-09-02 14:25:00,10.55,10.56,10.54,10.55,66250.0,7.0347,7.0414,7.028,7.0347,66250.0
2015-09-02 14:30:00,10.56,10.56,10.54,10.55,50146.0,7.0414,7.0414,7.028,7.0347,50146.0
2015-09-02 14:35:00,10.55,10.57,10.53,10.53,63547.0,7.0347,7.048,7.0214,7.0214,63547.0
2015-09-02 14:40:00,10.54,10.54,10.51,10.52,86342.0,7.028,7.028,7.008,7.0147,86342.0
2015-09-02 14:45:00,10.52,10.53,10.51,10.52,47034.0,7.0147,7.0214,7.008,7.0147,47034.0
2015-09-02 14:50:00,10.52,10.54,10.51,10.53,43322.0,7.0147,7.028,7.008,7.0214,43322.0
2015-09-02 14:55:00,10.53,10.54,10.52,10.54,92455.0,7.0214,7.028,7.0147,7.028,92455.0
2015-09-02 15:00:00,10.53,10.55,10.52,10.54,124477.0,7.0214,7.0347,7.0147,7.028,124477.0
2015-09-02 15:05:00,10.54,10.54,10.51,10.52,45044.0,7.028,7.028,7.008,7.0147,45044.0
2015-09-02 15:10:00,10.52,10.53,10.5,10.5,128755.0,7.0147,7.0214,7.0014,7.0014,128755.0
2015-09-02 15:15:00,10.51,10.52,10.49,10.51,138692.0,7.008,7.0147,6.9947,7.008,138692.0
2015-09-02 15:20:00,10.52,10.52,10.5,10.51,36564.0,7.0147,7.0147,7.0014,7.008,36564.0
2015-09-02 15:25:00,10.51,10.54,10.5,10.53,167109.0,7.008,7.028,7.0014,7.0214,167109.0
2015-09-02 15:30:00,10.53,10.54,10.52,10.52,122945.0,7.0214,7.028,7.0147,7.0147,122945.0
2015-09-02 15:35:00,10.52,10.55,10.52,10.54,208511.0,7.0147,7.0347,7.0147,7.028,208511.0
2015-09-02 15:40:00,10.54,10.54,10.53,10.53,71851.0,7.028,7.028,7.0214,7.0214,71851.0
2015-09-02 15:45:00,10.54,10.55,10.53,10.53,145205.0,7.028,7.0347,7.0214,7.0214,145205.0
2015-09-02 15:50:00,10.54,10.56,10.53,10.56,166509.0,7.028,7.0414,7.0214,7.0414,166509.0
2015-09-02 15:55:00,10.55,10.59,10.55,10.58,335080.0,7.0347,7.0614,7.0347,7.0547,335080.0
2015-09-03 09:30:00,10.61,10.65,10.58,10.61,125657.0,7.0747,7.1014,7.0547,7.0747,125657.0
2015-09-03 09:35:00,10.61,10.65,10.61,10.64,113780.0,7.0747,7.1014,7.0747,7.0947,113780.0
2015-09-03 09:40:00,10.64,10.68,10.64,10.68,137267.0,7.0947,7.1214,7.0947,7.1214,137267.0
2015-09-03 09:45:00,10.67,10.7,10.66,10.68,121823.0,7.1147,7.1347,7.108,7.1214,121823.0
2015-09-03 09:50:00,10.69,10.72,10.68,10.71,148714.0,7.1281,7.1481,7.1214,7.1414,148714.0
2015-09-03 09:55:00,10.71,10.72,10.7,10.7,20049.0,7.1414,7.1481,7.1347,7.1347,20049.0
2015-09-03 10:00:00,10.71,10.71,10.68,10.69,88512.0,7.1414,7.1414,7.1214,7.1281,88512.0
2015-09-03 10:05:00,10.69,10.73,10.68,10.73,46518.0,7.1281,7.1547,7.1214,7.1547,46518.0
2015-09-03 10:10:00,10.72,10.74,10.72,10.73,56325.0,7.1481,7.1614,7.1481,7.1547,56325.0
2015-09-03 10:15:00,10.73,10.76,10.73,10.75,52406.0,7.1547,7.1747,7.1547,7.1681,52406.0
2015-09-03 10:20:00,10.76,10.76,10.74,10.76,53882.0,7.1747,7.1747,7.1614,7.1747,53882.0
2015-09-03 10:25:00,10.76,10.77,10.75,10.77,19135.0,7.1747,7.1814,7.1681,7.1814,19135.0
2015-09-03 10:30:00,10.77,10.78,10.74,10.75,89681.0,7.1814,7.1881,7.1614,7.1681,89681.0
2015-09-03 10:35:00,10.76,10.77,10.75,10.77,23257.0,7.1747,7.1814,7.1681,7.1814,23257.0
2015-09-03 10:40:00,10.77,10.78,10.75,10.78,93696.0,7.1814,7.1881,7.1681,7.1881,93696.0
2015-09-03 10:45:00,10.78,10.78,10.76,10.77,30992.0,7.1881,7.1881,7.1747,7.1814,30992.0
2015-09-03 10:50:00,10.77,10.8,10.76,10.79,81779.0,7.1814,7.2014,7.1747,7.1947,81779.0
2015-09-03 10:55:00,10.79,10.8,10.77,10.79,113008.0,7.1947,7.2014,7.1814,7.1947,113008.0
2015-09-03 11:00:00,10.79,10.8,10.78,10.8,53199.0,7.1947,7.2014,7.1881,7.2014,53199.0
2015-09-03 11:05:00,10.8,10.81,10.79,10.81,94181.0,7.2014,7.2081,7.1947,7.2081,94181.0
2015-09-03 11:10:00,10.81,10.82,10.77,10.78,72608.0,7.2081,7.2147,7.1814,7.1881,72608.0
2015-09-03 11:15:00,10.78,10.79,10.76,10.78,46863.0,7.1881,7.1947,7.1747,7.1881,46863.0
2015-09-03 11:20:00,10.78,10.78,10.75,10.76,61034.0,7.1881,7.1881,7.1681,7.1747,61034.0
2015-09-03 11:25:00,10.76,10.77,10.75,10.77,33228.0,7.1747,7.1814,7.1681,7.1814,33228.0
2015-09-03 11:30:00,10.77,10.77,10.73,10.74,87407.0,7.1814,7.1814,7.1547,7.1614,87407.0
2015-09-03 11:35:00,10.74,10.75,10.72,10.74,53457.0,7.1614,7.1681,7.1481,7.1614,53457.0
2015-09-03 11:40:00,10.74,10.75,10.73,10.75,35712.0,7.1614,7.1681,7.1547,7.1681,35712.0
2015-09-03 11:45:00,10.75,10.75,10.73,10.73,33784.0,7.1681,7.1681,7.1547,7.1547,33784.0
2015-09-03 11:50:00,10.74,10.74,10.73,10.74,38782.0,7.1614,7.1614,7.1547,7.1614,38782.0
2015-09-03 11:55:00,10.74,10.76,10.73,10.76,39088.0,7.1614,7.1747,7.1547,7.1747,39088.0
2015-09-03 12:00:00,10.76,10.78,10.75,10.78,40181.0,7.1747,7.1881,7.1681,7.1881,40181.0
2015-09-03 12:05:00,10.78,10.78,10.77,10.78,20311.0,7.1881,7.1881,7.1814,7.1881,20311.0
2015-09-03 12:10:00,10.78,10.78,10.74,10.76,73107.0,7.1881,7.1881,7.1614,7.1747,73107.0
2015-09-03 12:15:00,10.76,10.77,10.75,10.76,35868.0,7.1747,7.1814,7.1681,7.1747,35868.0
2015-09-03 12:20:00,10.76,10.77,10.75,10.76,51829.0,7.1747,7.1814,7.1681,7.1747,51829.0
2015-09-03 12:25:00,10.75,10.76,10.75,10.76,21500.0,7.1681,7.1747,7.1681,7.1747,21500.0
2015-09-03 12:30:00,10.75,10.76,10.73,10.74,40131.0,7.1681,7.1747,7.1547,7.1614,40131.0
2015-09-03 12:35:00,10.74,10.75,10.73,10.73,40249.0,7.1614,7.1681,7.1547,7.1547,40249.0
2015-09-03 12:40:00,10.73,10.74,10.71,10.74,62557.0,7.1547,7.1614,7.1414,7.1614,62557.0
2015-09-03 12:45:00,10.74,10.74,10.73,10.74,17959.0,7.1614,7.1614,7.1547,7.1614,17959.0
2015-09-03 12:50:00,10.74,10.75,10.72,10.74,101505.0,7.1614,7.1681,7.1481,7.1614,101505.0
2015-09-03 12:55:00,10.73,10.74,10.71,10.71,51817.0,7.1547,7.1614,7.1414,7.1414,51817.0
2015-09-03 13:00:00,10.72,10.72,10.71,10.71,23189.0,7.1481,7.1481,7.1414,7.1414,23189.0
2015-09-03 13:05:00,10.71,10.71,10.67,10.69,85996.0,7.1414,7.1414,7.1147,7.1281,85996.0
2015-09-03 13:10:00,10.69,10.69,10.67,10.69,48890.0,7.1281,7.1281,7.1147,7.1281,48890.0
2015-09-03 13:15:00,10.69,10.71,10.68,10.71,63611.0,7.1281,7.1414,7.1214,7.1414,63611.0
2015-09-03 13:20:00,10.71,10.72,10.7,10.71,22401.0,7.1414,7.1481,7.1347,7.1414,22401.0
2015-09-03 13:25:00,10.72,10.74,10.71,10.73,79218.0,7.1481,7.1614,7.1414,7.1547,79218.0
2015-09-03 13:30:00,10.73,10.74,10.71,10.72,77455.0,7.1547,7.1614,7.1414,7.1481,77455.0
2015-09-03 13:35:00,10.72,10.73,10.71,10.71,47503.0,7.1481,7.1547,7.1414,7.1414,47503.0
2015-09-03 13:40:00,10.71,10.72,10.7,10.71,68312.0,7.1414,7.1481,7.1347,7.1414,68312.0
2015-09-03 13:45:00,10.7,10.72,10.7,10.72,34703.0,7.1347,7.1481,7.1347,7.1481,34703.0
2015-09-03 13:50:00,10.72,10.72,10.69,10.71,86658.0,7.1481,7.1481,7.1281,7.1414,86658.0
2015-09-03 13:55:00,10.71,10.71,10.69,10.69,50920.0,7.1414,7.1414,7.1281,7.1281,50920.0
2015-09-03 14:00:00,10.69,10.7,10.68,10.7,94273.0,7.1281,7.1347,7.1214,7.1347,94273.0
2015-09-03 14:05:00,10.7,10.71,10.67,10.68,112041.0,7.1347,7.1414,7.1147,7.1214,112041.0
2015-09-03 14:10:00,10.67,10.69,10.67,10.68,51968.0,7.1147,7.1281,7.1147,7.1214,51968.0
2015-09-03 14:15:00,10.69,10.7,10.68,10.7,84801.0,7.1281,7.1347,7.1214,7.1347,84801.0
2015-09-03 14:20:00,10.69,10.7,10.68,10.7,57303.0,7.1281,7.1347,7.1214,7.1347,57303.0
2015-09-03 14:25:00,10.69,10.71,10.69,10.69,47696.0,7.1281,7.1414,7.1281,7.1281,47696.0
2015-09-03 14:30:00,10.69,10.71,10.69,10.71,28732.0,7.1281,7.1414,7.1281,7.1414,28732.0
2015-09-03 14:35:00,10.71,10.72,10.7,10.71,65340.0,7.1414,7.1481,7.1347,7.1414,65340.0
2015-09-03 14:40:00,10.71,10.73,10.71,10.72,77734.0,7.1414,7.1547,7.1414,7.1481,77734.0
2015-09-03 14:45:00,10.72,10.73,10.72,10.72,68035.0,7.1481,7.1547,7.1481,7.1481,68035.0
2015-09-03 14:50:00,10.72,10.73,10.71,10.71,104699.0,7.1481,7.1547,7.1414,7.1414,104699.0
2015-09-03 14:55:00,10.71,10.72,10.69,10.71,62548.0,7.1414,7.1481,7.1281,7.1414,62548.0
2015-09-03 15:00:00,10.71,10.73,10.7,10.71,92484.0,7.1414,7.1547,7.1347,7.1414,92484.0
2015-09-03 15:05:00,10.71,10.72,10.69,10.7,107301.0,7.1414,7.1481,7.1281,7.1347,107301.0
2015-09-03 15:10:00,10.7,10.72,10.69,10.71,109546.0,7.1347,7.1481,7.1281,7.1414,109546.0
2015-09-03 15:15:00,10.71,10.72,10.7,10.71,43549.0,7.1414,7.1481,7.1347,7.1414,43549.0
2015-09-03 15:20:00,10.71,10.73,10.7,10.7,127342.0,7.1414,7.1547,7.1347,7.1347,127342.0
2015-09-03 15:25:00,10.7,10.72,10.69,10.71,132616.0,7.1347,7.1481,7.1281,7.1414,132616.0
2015-09-03 15:30:00,10.71,10.71,10.68,10.7,84041.0,7.1414,7.1414,7.1214,7.1347,84041.0
2015-09-03 15:35:00,10.7,10.7,10.67,10.69,158847.0,7.1347,7.1347,7.1147,7.1281,158847.0
2015-09-03 15:40:00,10.69,10.7,10.68,10.7,92320.0,7.1281,7.1347,7.1214,7.1347,92320.0
2015-09-03 15:45:00,10.7,10.72,10.69,10.71,110777.0,7.1347,7.1481,7.1281,7.1414,110777.0
2015-09-03 15:50:00,10.71,10.72,10.7,10.71,122317.0,7.1414,7.1481,7.1347,7.1414,122317.0
2015-09-03 15:55:00,10.71,10.73,10.69,10.71,463869.0,7.1414,7.1547,7.1281,7.1414,463869.0
2015-09-04 09:30:00,10.6,10.63,10.55,10.59,220024.0,7.068,7.088,7.0347,7.0614,220024.0
2015-09-04 09:35:00,10.59,10.61,10.58,10.61,68595.0,7.0614,7.0747,7.0547,7.0747,68595.0
2015-09-04 09:40:00,10.61,10.65,10.6,10.62,95788.0,7.0747,7.1014,7.068,7.0814,95788.0
2015-09-04 09:45:00,10.62,10.64,10.59,10.6,147987.0,7.0814,7.0947,7.0614,7.068,147987.0
2015-09-04 09:50:00,10.6,10.6,10.53,10.54,374879.0,7.068,7.068,7.0214,7.028,374879.0
2015-09-04 09:55:00,10.54,10.56,10.54,10.56,69844.0,7.028,7.0414,7.028,7.0414,69844.0
2015-09-04 10:00:00,10.55,10.58,10.54,10.57,96028.0,7.0347,7.0547,7.028,7.048,96028.0
2015-09-04 10:05:00,10.56,10.58,10.56,10.58,45034.0,7.0414,7.0547,7.0414,7.0547,45034.0
2015-09-04 10:10:00,10.58,10.59,10.57,10.59,67453.0,7.0547,7.0614,7.048,7.0614,67453.0
2015-09-04 10:15:00,10.59,10.59,10.56,10.57,50374.0,7.0614,7.0614,7.0414,7.048,50374.0
2015-09-04 10:20:00,10.57,10.59,10.56,10.57,74157.0,7.048,7.0614,7.0414,7.048,74157.0
2015-09-04 10:25:00,10.58,10.59,10.57,10.59,40161.0,7.0547,7.0614,7.048,7.0614,40161.0
2015-09-04 10:30:00,10.59,10.61,10.58,10.59,53758.0,7.0614,7.0747,7.0547,7.0614,53758.0
2015-09-04 10:35:00,10.59,10.6,10.57,10.6,35640.0,7.0614,7.068,7.048,7.068,35640.0
2015-09-04 10:40:00,10.59,10.6,10.56,10.56,40093.0,7.0614,7.068,7.0414,7.0414,40093.0
2015-09-04 10:45:00,10.57,10.57,10.54,10.54,65089.0,7.048,7.048,7.028,7.028,65089.0
2015-09-04 10:50:00,10.54,10.55,10.53,10.54,45103.0,7.028,7.0347,7.0214,7.028,45103.0
2015-09-04 10:55:00,10.54,10.54,10.52,10.54,57283.0,7.028,7.028,7.0147,7.028,57283.0
2015-09-04 11:00:00,10.54,10.55,10.52,10.53,39039.0,7.028,7.0347,7.0147,7.0214,39039.0
2015-09-04 11:05:00,10.53,10.53,10.51,10.52,61889.0,7.0214,7.0214,7.008,7.0147,61889.0
2015-09-04 11:10:00,10.52,10.53,10.51,10.53,22259.0,7.0147,7.0214,7.008,7.0214,22259.0
2015-09-04 11:15:00,10.53,10.54,10.52,10.54,24249.0,7.0214,7.028,7.0147,7.028,24249.0
2015-09-04 11:20:00,10.53,10.54,10.52,10.54,40066.0,7.0214,7.028,7.0147,7.028,40066.0
2015-09-04 11:25:00,10.53,10.53,10.51,10.53,50732.0,7.0214,7.0214,7.008,7.0214,50732.0
2015-09-04 11:30:00,10.52,10.53,10.49,10.5,56181.0,7.0147,7.0214,6.9947,7.0014,56181.0
2015-09-04 11:35:00,10.5,10.52,10.5,10.52,20480.0,7.0014,7.0147,7.0014,7.0147,20480.0
2015-09-04 11:40:00,10.51,10.52,10.51,10.52,16428.0,7.008,7.0147,7.008,7.0147,16428.0
2015-09-04 11:45:00,10.52,10.55,10.51,10.54,45064.0,7.0147,7.0347,7.008,7.028,45064.0
2015-09-04 11:50:00,10.54,10.55,10.53,10.54,29126.0,7.028,7.0347,7.0214,7.028,29126.0
2015-09-04 11:55:00,10.54,10.54,10.52,10.52,14962.0,7.028,7.028,7.0147,7.0147,14962.0
2015-09-04 12:00:00,10.52,10.53,10.5,10.51,66820.0,7.0147,7.0214,7.0014,7.008,66820.0
2015-09-04 12:05:00,10.52,10.53,10.51,10.53,14817.0,7.0147,7.0214,7.008,7.0214,14817.0
2015-09-04 12:10:00,10.53,10.53,10.51,10.51,15294.0,7.0214,7.0214,7.008,7.008,15294.0
2015-09-04 12:15:00,10.52,10.53,10.5,10.51,64746.0,7.0147,7.0214,7.0014,7.008,64746.0
2015-09-04 12:20:00,10.51,10.51,10.48,10.48,175895.0,7.008,7.008,6.988,6.988,175895.0
2015-09-04 12:25:00,10.48,10.49,10.46,10.47,106383.0,6.988,6.9947,6.9747,6.9814,106383.0
2015-09-04 12:30:00,10.47,10.49,10.47,10.49,73824.0,6.9814,6.9947,6.9814,6.9947,73824.0
2015-09-04 12:35:00,10.49,10.5,10.48,10.5,70378.0,6.9947,7.0014,6.988,7.0014,70378.0
2015-09-04 12:40:00,10.5,10.5,10.47,10.47,117067.0,7.0014,7.0014,6.9814,6.9814,117067.0
2015-09-04 12:45:00,10.47,10.5,10.47,10.49,51595.0,6.9814,7.0014,6.9814,6.9947,51595.0
2015-09-04 12:50:00,10.49,10.5,10.49,10.49,33890.0,6.9947,7.0014,6.9947,6.9947,33890.0
2015-09-04 12:55:00,10.49,10.49,10.48,10.48,27749.0,6.9947,6.9947,6.988,6.988,27749.0
2015-09-04 13:00:00,10.48,10.49,10.47,10.47,69967.0,6.988,6.9947,6.9814,6.9814,69967.0
2015-09-04 13:05:00,10.47,10.5,10.47,10.49,82292.0,6.9814,7.0014,6.9814,6.9947,82292.0
2015-09-04 13:10:00,10.48,10.5,10.48,10.48,41459.0,6.988,7.0014,6.988,6.988,41459.0
2015-09-04 13:15:00,10.49,10.49,10.47,10.47,51357.0,6.9947,6.9947,6.9814,6.9814,51357.0
2015-09-04 13:20:00,10.47,10.48,10.45,10.46,72149.0,6.9814,6.988,6.968,6.9747,72149.0
2015-09-04 13:25:00,10.47,10.48,10.46,10.47,29698.0,6.9814,6.988,6.9747,6.9814,29698.0
2015-09-04 13:30:00,10.47,10.49,10.46,10.48,99699.0,6.9814,6.9947,6.9747,6.988,99699.0
2015-09-04 13:35:00,10.49,10.5,10.47,10.5,58129.0,6.9947,7.0014,6.9814,7.0014,58129.0
2015-09-04 13:40:00,10.5,10.5,10.48,10.48,37455.0,7.0014,7.0014,6.988,6.988,37455.0
2015-09-04 13:45:00,10.48,10.5,10.48,10.49,48412.0,6.988,7.0014,6.988,6.9947,48412.0
2015-09-04 13:50:00,10.49,10.51,10.48,10.49,76638.0,6.9947,7.008,6.988,6.9947,76638.0
2015-09-04 13:55:00,10.48,10.5,10.47,10.49,121758.0,6.988,7.0014,6.9814,6.9947,121758.0
2015-09-04 14:00:00,10.49,10.49,10.48,10.49,17653.0,6.9947,6.9947,6.988,6.9947,17653.0
2015-09-04 14:05:00,10.49,10.49,10.47,10.49,41941.0,6.9947,6.9947,6.9814,6.9947,41941.0
2015-09-04 14:10:00,10.49,10.5,10.48,10.5,13495.0,6.9947,7.0014,6.988,7.0014,13495.0
2015-09-04 14:15:00,10.49,10.5,10.48,10.48,76973.0,6.9947,7.0014,6.988,6.988,76973.0
2015-09-04 14:20:00,10.49,10.49,10.47,10.47,33826.0,6.9947,6.9947,6.9814,6.9814,33826.0
2015-09-04 14:25:00,10.47,10.49,10.47,10.49,66742.0,6.9814,6.9947,6.9814,6.9947,66742.0
2015-09-04 14:30:00,10.48,10.49,10.47,10.47,54209.0,6.988,6.9947,6.9814,6.9814,54209.0
2015-09-04 14:35:00,10.47,10.49,10.47,10.47,44616.0,6.9814,6.9947,6.9814,6.9814,44616.0
2015-09-04 14:40:00,10.48,10.51,10.48,10.51,55252.0,6.988,7.008,6.988,7.008,55252.0
2015-09-04 14:45:00,10.5,10.52,10.5,10.52,26406.0,7.0014,7.0147,7.0014,7.0147,26406.0
2015-09-04 14:50:00,10.52,10.53,10.51,10.52,74067.0,7.0147,7.0214,7.008,7.0147,74067.0
2015-09-04 14:55:00,10.52,10.53,10.51,10.53,22093.0,7.0147,7.0214,7.008,7.0214,22093.0
2015-09-04 15:00:00,10.53,10.55,10.53,10.53,106771.0,7.0214,7.0347,7.0214,7.0214,106771.0
2015-09-04 15:05:00,10.53,10.56,10.53,10.54,81467.0,7.0214,7.0414,7.0214,7.028,81467.0
2015-09-04 15:10:00,10.54,10.54,10.52,10.54,65077.0,7.028,7.028,7.0147,7.028,65077.0
2015-09-04 15:15:00,10.54,10.54,10.52,10.54,74421.0,7.028,7.028,7.0147,7.028,74421.0
2015-09-04 15:20:00,10.54,10.55,10.53,10.54,43220.0,7.028,7.0347,7.0214,7.028,43220.0
2015-09-04 15:25:00,10.55,10.56,10.54,10.55,70930.0,7.0347,7.0414,7.028,7.0347,70930.0
2015-09-04 15:30:00,10.56,10.58,10.55,10.57,160970.0,7.0414,7.0547,7.0347,7.048,160970.0
2015-09-04 15:35:00,10.57,10.58,10.56,10.56,137584.0,7.048,7.0547,7.0414,7.0414,137584.0
2015-09-04 15:40:00,10.56,10.57,10.55,10.56,109827.0,7.0414,7.048,7.0347,7.0414,109827.0
2015-09-04 15:45:00,10.56,10.59,10.56,10.59,153175.0,7.0414,7.0614,7.0414,7.0614,153175.0
2015-09-04 15:50:00,10.59,10.59,10.56,10.58,134947.0,7.0614,7.0614,7.0414,7.0547,134947.0
2015-09-04 15:55:00,10.58,10.59,10.54,10.54,399289.0,7.0547,7.0614,7.028,7.028,399289.0
2015-09-08 09:30:00,10.78,10.78,10.7,10.71,215873.0,7.1881,7.1881,7.1347,7.1414,215873.0
2015-09-08 09:35:00,10.72,10.74,10.7,10.72,262627.0,7.1481,7.1614,7.1347,7.1481,262627.0
2015-09-08 09:40:00,10.72,10.73,10.7,10.73,128649.0,7.1481,7.1547,7.1347,7.1547,128649.0
2015-09-08 09:45:00,10.72,10.74,10.72,10.74,136640.0,7.1481,7.1614,7.1481,7.1614,136640.0
2015-09-08 09:50:00,10.74,10.74,10.7,10.7,82913.0,7.1614,7.1614,7.1347,7.1347,82913.0
2015-09-08 09:55:00,10.7,10.71,10.67,10.68,69973.0,7.1347,7.1414,7.1147,7.1214,69973.0
2015-09-08 10:00:00,10.68,10.69,10.66,10.67,60189.0,7.1214,7.1281,7.108,7.1147,60189.0
2015-09-08 10:05:00,10.67,10.69,10.66,10.67,119226.0,7.1147,7.1281,7.108,7.1147,119226.0
2015-09-08 10:10:00,10.67,10.68,10.65,10.66,75528.0,7.1147,7.1214,7.1014,7.108,75528.0
2015-09-08 10:15:00,10.66,10.69,10.65,10.68,41994.0,7.108,7.1281,7.1014,7.1214,41994.0
2015-09-08 10:20:00,10.69,10.69,10.66,10.68,95733.0,7.1281,7.1281,7.108,7.1214,95733.0
2015-09-08 10:25:00,10.69,10.72,10.67,10.7,347383.0,7.1281,7.1481,7.1147,7.1347,347383.0
2015-09-08 10:30:00,10.7,10.72,10.7,10.71,102016.0,7.1347,7.1481,7.1347,7.1414,102016.0
2015-09-08 10:35:00,10.71,10.72,10.7,10.71,90239.0,7.1414,7.1481,7.1347,7.1414,90239.0
2015-09-08 10:40:00,10.71,10.71,10.68,10.69,99855.0,7.1414,7.1414,7.1214,7.1281,99855.0
2015-09-08 10:45:00,10.68,10.69,10.67,10.69,89024.0,7.1214,7.1281,7.1147,7.1281,89024.0
2015-09-08 10:50:00,10.69,10.7,10.68,10.69,63923.0,7.1281,7.1347,7.1214,7.1281,63923.0
2015-09-08 10:55:00,10.69,10.7,10.67,10.7,107555.0,7.1281,7.1347,7.1147,7.1347,107555.0
2015-09-08 11:00:00,10.7,10.71,10.68,10.7,257274.0,7.1347,7.1414,7.1214,7.1347,257274.0
2015-09-08 11:05:00,10.7,10.7,10.68,10.69,46710.0,7.1347,7.1347,7.1214,7.1281,46710.0
2015-09-08 11:10:00,10.69,10.71,10.69,10.7,48757.0,7.1281,7.1414,7.1281,7.1347,48757.0
2015-09-08 11:15:00,10.7,10.71,10.69,10.71,16600.0,7.1347,7.1414,7.1281,7.1414,16600.0
2015-09-08 11:20:00,10.71,10.71,10.7,10.71,38185.0,7.1414,7.1414,7.1347,7.1414,38185.0
2015-09-08 11:25:00,10.71,10.71,10.68,10.69,30019.0,7.1414,7.1414,7.1214,7.1281,30019.0
2015-09-08 11:30:00,10.69,10.7,10.68,10.7,26858.0,7.1281,7.1347,7.1214,7.1347,26858.0
2015-09-08 11:35:00,10.69,10.7,10.69,10.7,24216.0,7.1281,7.1347,7.1281,7.1347,24216.0
2015-09-08 11:40:00,10.7,10.7,10.68,10.7,57486.0,7.1347,7.1347,7.1214,7.1347,57486.0
2015-09-08 11:45:00,10.7,10.7,10.69,10.7,11042.0,7.1347,7.1347,7.1281,7.1347,11042.0
2015-09-08 11:50:00,10.7,10.71,10.68,10.68,57730.0,7.1347,7.1414,7.1214,7.1214,57730.0
2015-09-08 11:55:00,10.68,10.69,10.66,10.67,361186.0,7.1214,7.1281,7.108,7.1147,361186.0
2015-09-08 12:00:00,10.68,10.69,10.67,10.68,26434.0,7.1214,7.1281,7.1147,7.1214,26434.0
2015-09-08 12:05:00,10.69,10.71,10.68,10.71,58171.0,7.1281,7.1414,7.1214,7.1414,58171.0
2015-09-08 12:10:00,10.71,10.73,10.71,10.72,53394.0,7.1414,7.1547,7.1414,7.1481,53394.0
2015-09-08 12:15:00,10.73,10.74,10.72,10.72,40193.0,7.1547,7.1614,7.1481,7.1481,40193.0
2015-09-08 12:20:00,10.72,10.74,10.72,10.74,23174.0,7.1481,7.1614,7.1481,7.1614,23174.0
2015-09-08 12:25:00,10.74,10.75,10.73,10.75,17421.0,7.1614,7.1681,7.1547,7.1681,17421.0
2015-09-08 12:30:00,10.75,10.75,10.74,10.74,15060.0,7.1681,7.1681,7.1614,7.1614,15060.0
2015-09-08 12:35:00,10.75,10.75,10.73,10.74,53836.0,7.1681,7.1681,7.1547,7.1614,53836.0
2015-09-08 12:40:00,10.73,10.74,10.72,10.73,43238.0,7.1547,7.1614,7.1481,7.1547,43238.0
2015-09-08 12:45:00,10.73,10.73,10.72,10.72,4089.0,7.1547,7.1547,7.1481,7.1481,4089.0
2015-09-08 12:50:00,10.73,10.73,10.71,10.71,29240.0,7.1547,7.1547,7.1414,7.1414,29240.0
2015-09-08 12:55:00,10.71,10.72,10.7,10.71,12283.0,7.1414,7.1481,7.1347,7.1414,12283.0
2015-09-08 13:00:00,10.71,10.71,10.7,10.7,40037.0,7.1414,7.1414,7.1347,7.1347,40037.0
2015-09-08 13:05:00,10.7,10.7,10.69,10.69,18923.0,7.1347,7.1347,7.1281,7.1281,18923.0
2015-09-08 13:10:00,10.7,10.7,10.69,10.7,18775.0,7.1347,7.1347,7.1281,7.1347,18775.0
2015-09-08 13:15:00,10.7,10.71,10.69,10.71,33601.0,7.1347,7.1414,7.1281,7.1414,33601.0
2015-09-08 13:20:00,10.69,10.7,10.69,10.69,79235.0,7.1281,7.1347,7.1281,7.1281,79235.0
2015-09-08 13:25:00,10.69,10.71,10.69,10.71,29716.0,7.1281,7.1414,7.1281,7.1414,29716.0
2015-09-08 13:30:00,10.71,10.71,10.69,10.71,41316.0,7.1414,7.1414,7.1281,7.1414,41316.0
2015-09-08 13:35:00,10.71,10.73,10.7,10.72,20824.0,7.1414,7.1547,7.1347,7.1481,20824.0
2015-09-08 13:40:00,10.73,10.73,10.72,10.72,17450.0,7.1547,7.1547,7.1481,7.1481,17450.0
2015-09-08 13:45:00,10.72,10.73,10.71,10.72,59869.0,7.1481,7.1547,7.1414,7.1481,59869.0
2015-09-08 13:50:00,10.71,10.74,10.71,10.73,43680.0,7.1414,7.1614,7.1414,7.1547,43680.0
2015-09-08 13:55:00,10.74,10.74,10.73,10.74,3800.0,7.1614,7.1614,7.1547,7.1614,3800.0
2015-09-08 14:00:00,10.74,10.75,10.74,10.75,26886.0,7.1614,7.1681,7.1614,7.1681,26886.0
2015-09-08 14:05:00,10.75,10.75,10.74,10.75,6889.0,7.1681,7.1681,7.1614,7.1681,6889.0
2015-09-08 14:10:00,10.75,10.75,10.72,10.72,56263.0,7.1681,7.1681,7.1481,7.1481,56263.0
2015-09-08 14:15:00,10.73,10.74,10.72,10.73,44945.0,7.1547,7.1614,7.1481,7.1547,44945.0
2015-09-08 14:20:00,10.74,10.74,10.72,10.74,79060.0,7.1614,7.1614,7.1481,7.1614,79060.0
2015-09-08 14:25:00,10.74,10.76,10.74,10.75,50435.0,7.1614,7.1747,7.1614,7.1681,50435.0
2015-09-08 14:30:00,10.75,10.77,10.74,10.77,31777.0,7.1681,7.1814,7.1614,7.1814,31777.0
2015-09-08 14:35:00,10.77,10.79,10.76,10.78,84055.0,7.1814,7.1947,7.1747,7.1881,84055.0
2015-09-08 14:40:00,10.78,10.79,10.77,10.79,41581.0,7.1881,7.1947,7.1814,7.1947,41581.0
2015-09-08 14:45:00,10.79,10.8,10.78,10.78,62442.0,7.1947,7.2014,7.1881,7.1881,62442.0
2015-09-08 14:50:00,10.79,10.81,10.78,10.81,32030.0,7.1947,7.2081,7.1881,7.2081,32030.0
2015-09-08 14:55:00,10.8,10.81,10.78,10.79,61185.0,7.2014,7.2081,7.1881,7.1947,61185.0
2015-09-08 15:00:00,10.79,10.81,10.79,10.8,22324.0,7.1947,7.2081,7.1947,7.2014,22324.0
2015-09-08 15:05:00,10.8,10.81,10.78,10.79,81269.0,7.2014,7.2081,7.1881,7.1947,81269.0
2015-09-08 15:10:00,10.79,10.8,10.79,10.8,21232.0,7.1947,7.2014,7.1947,7.2014,21232.0
2015-09-08 15:15:00,10.79,10.8,10.79,10.8,29272.0,7.1947,7.2014,7.1947,7.2014,29272.0
2015-09-08 15:20:00,10.8,10.8,10.78,10.78,69496.0,7.2014,7.2014,7.1881,7.1881,69496.0
2015-09-08 15:25:00,10.79,10.81,10.78,10.81,70996.0,7.1947,7.2081,7.1881,7.2081,70996.0
2015-09-08 15:30:00,10.81,10.82,10.8,10.82,108195.0,7.2081,7.2147,7.2014,7.2147,108195.0
2015-09-08 15:35:00,10.82,10.85,10.81,10.84,204119.0,7.2147,7.2347,7.2081,7.2281,204119.0
2015-09-08 15:40:00,10.84,10.84,10.82,10.83,108739.0,7.2281,7.2281,7.2147,7.2214,108739.0
2015-09-08 15:45:00,10.83,10.83,10.82,10.83,54835.0,7.2214,7.2214,7.2147,7.2214,54835.0
2015-09-08 15:50:00,10.83,10.84,10.81,10.84,216010.0,7.2214,7.2281,7.2081,7.2281,216010.0
2015-09-08 15:55:00,10.84,10.85,10.83,10.84,433419.0,7.2281,7.2347,7.2214,7.2281,433419.0
2015-09-09 09:30:00,10.99,10.99,10.87,10.93,375644.0,7.3281,7.3281,7.2481,7.2881,375644.0
2015-09-09 09:35:00,10.93,10.97,10.93,10.94,109405.0,7.2881,7.3148,7.2881,7.2948,109405.0
2015-09-09 09:40:00,10.94,10.95,10.89,10.9,207244.0,7.2948,7.3014,7.2614,7.2681,207244.0
2015-09-09 09:45:00,10.9,10.91,10.89,10.9,141788.0,7.2681,7.2747,7.2614,7.2681,141788.0
2015-09-09 09:50:00,10.91,10.91,10.9,10.91,27313.0,7.2747,7.2747,7.2681,7.2747,27313.0
2015-09-09 09:55:00,10.91,10.92,10.9,10.91,29170.0,7.2747,7.2814,7.2681,7.2747,29170.0
2015-09-09 10:00:00,10.91,10.92,10.89,10.9,159044.0,7.2747,7.2814,7.2614,7.2681,159044.0
2015-09-09 10:05:00,10.91,10.91,10.9,10.91,34242.0,7.2747,7.2747,7.2681,7.2747,34242.0
2015-09-09 10:10:00,10.9,10.91,10.89,10.89,124944.0,7.2681,7.2747,7.2614,7.2614,124944.0
2015-09-09 10:15:00,10.89,10.9,10.89,10.9,38845.0,7.2614,7.2681,7.2614,7.2681,38845.0
2015-09-09 10:20:00,10.89,10.91,10.88,10.91,142147.0,7.2614,7.2747,7.2547,7.2747,142147.0
2015-09-09 10:25:00,10.91,10.91,10.9,10.9,67551.0,7.2747,7.2747,7.2681,7.2681,67551.0
2015-09-09 10:30:00,10.9,10.91,10.88,10.88,81989.0,7.2681,7.2747,7.2547,7.2547,81989.0
2015-09-09 10:35:00,10.88,10.89,10.85,10.87,77304.0,7.2547,7.2614,7.2347,7.2481,77304.0
2015-09-09 10:40:00,10.87,10.88,10.86,10.88,115339.0,7.2481,7.2547,7.2414,7.2547,115339.0
2015-09-09 10:45:00,10.87,10.89,10.87,10.88,261057.0,7.2481,7.2614,7.2481,7.2547,261057.0
2015-09-09 10:50:00,10.88,10.88,10.87,10.87,33255.0,7.2547,7.2547,7.2481,7.2481,33255.0
2015-09-09 10:55:00,10.87,10.88,10.87,10.88,75649.0,7.2481,7.2547,7.2481,7.2547,75649.0
2015-09-09 11:00:00,10.88,10.89,10.87,10.89,76754.0,7.2547,7.2614,7.2481,7.2614,76754.0
2015-09-09 11:05:00,10.88,10.9,10.88,10.9,45392.0,7.2547,7.2681,7.2547,7.2681,45392.0
2015-09-09 11:10:00,10.9,10.91,10.89,10.91,65751.0,7.2681,7.2747,7.2614,7.2747,65751.0
2015-09-09 11:15:00,10.91,10.91,10.89,10.9,29333.0,7.2747,7.2747,7.2614,7.2681,29333.0
2015-09-09 11:20:00,10.9,10.9,10.87,10.88,66903.0,7.2681,7.2681,7.2481,7.2547,66903.0
2015-09-09 11:25:00,10.88,10.89,10.87,10.88,25491.0,7.2547,7.2614,7.2481,7.2547,25491.0
2015-09-09 11:30:00,10.88,10.89,10.87,10.88,67557.0,7.2547,7.2614,7.2481,7.2547,67557.0
2015-09-09 11:35:00,10.88,10.88,10.86,10.87,63522.0,7.2547,7.2547,7.2414,7.2481,63522.0
2015-09-09 11:40:00,10.87,10.87,10.85,10.87,32586.0,7.2481,7.2481,7.2347,7.2481,32586.0
2015-09-09 11:45:00,10.87,10.88,10.86,10.87,45758.0,7.2481,7.2547,7.2414,7.2481,45758.0
2015-09-09 11:50:00,10.87,10.87,10.86,10.87,45778.0,7.2481,7.2481,7.2414,7.2481,45778.0
2015-09-09 11:55:00,10.87,10.87,10.86,10.87,12109.0,7.2481,7.2481,7.2414,7.2481,12109.0
2015-09-09 12:00:00,10.87,10.89,10.86,10.88,287741.0,7.2481,7.2614,7.2414,7.2547,287741.0
2015-09-09 12:05:00,10.88,10.9,10.88,10.9,58107.0,7.2547,7.2681,7.2547,7.2681,58107.0
2015-09-09 12:10:00,10.9,10.9,10.89,10.9,17459.0,7.2681,7.2681,7.2614,7.2681,17459.0
2015-09-09 12:15:00,10.9,10.92,10.89,10.92,33829.0,7.2681,7.2814,7.2614,7.2814,33829.0
2015-09-09 12:20:00,10.92,10.92,10.91,10.91,13745.0,7.2814,7.2814,7.2747,7.2747,13745.0
2015-09-09 12:25:00,10.91,10.92,10.9,10.92,64075.0,7.2747,7.2814,7.2681,7.2814,64075.0
2015-09-09 12:30:00,10.92,10.92,10.9,10.91,32482.0,7.2814,7.2814,7.2681,7.2747,32482.0
2015-09-09 12:35:00,10.91,10.91,10.89,10.89,18233.0,7.2747,7.2747,7.2614,7.2614,18233.0
2015-09-09 12:40:00,10.9,10.91,10.89,10.91,46208.0,7.2681,7.2747,7.2614,7.2747,46208.0
2015-09-09 12:45:00,10.91,10.92,10.89,10.89,60713.0,7.2747,7.2814,7.2614,7.2614,60713.0
2015-09-09 12:50:00,10.89,10.9,10.88,10.88,18694.0,7.2614,7.2681,7.2547,7.2547,18694.0
2015-09-09 12:55:00,10.88,10.88,10.87,10.87,36007.0,7.2547,7.2547,7.2481,7.2481,36007.0
2015-09-09 13:00:00,10.88,10.88,10.87,10.88,31706.0,7.2547,7.2547,7.2481,7.2547,31706.0
2015-09-09 13:05:00,10.88,10.89,10.86,10.86,31172.0,7.2547,7.2614,7.2414,7.2414,31172.0
2015-09-09 13:10:00,10.87,10.87,10.85,10.87,32554.0,7.2481,7.2481,7.2347,7.2481,32554.0
2015-09-09 13:15:00,10.87,10.88,10.87,10.88,21658.0,7.2481,7.2547,7.2481,7.2547,21658.0
2015-09-09 13:20:00,10.87,10.88,10.85,10.85,54817.0,7.2481,7.2547,7.2347,7.2347,54817.0
2015-09-09 13:25:00,10.86,10.86,10.84,10.85,67122.0,7.2414,7.2414,7.2281,7.2347,67122.0
2015-09-09 13:30:00,10.84,10.85,10.83,10.83,67074.0,7.2281,7.2347,7.2214,7.2214,67074.0
2015-09-09 13:35:00,10.84,10.84,10.82,10.83,54735.0,7.2281,7.2281,7.2147,7.2214,54735.0
2015-09-09 13:40:00,10.82,10.83,10.81,10.81,43402.0,7.2147,7.2214,7.2081,7.2081,43402.0
2015-09-09 13:45:00,10.82,10.83,10.81,10.82,40255.0,7.2147,7.2214,7.2081,7.2147,40255.0
2015-09-09 13:50:00,10.82,10.82,10.79,10.8,74872.0,7.2147,7.2147,7.1947,7.2014,74872.0
2015-09-09 13:55:00,10.8,10.81,10.78,10.79,91716.0,7.2014,7.2081,7.1881,7.1947,91716.0
2015-09-09 14:00:00,10.79,10.8,10.78,10.79,48068.0,7.1947,7.2014,7.1881,7.1947,48068.0
2015-09-09 14:05:00,10.79,10.8,10.77,10.79,61734.0,7.1947,7.2014,7.1814,7.1947,61734.0
2015-09-09 14:10:00,10.79,10.82,10.79,10.82,52772.0,7.1947,7.2147,7.1947,7.2147,52772.0
2015-09-09 14:15:00,10.82,10.82,10.8,10.81,49490.0,7.2147,7.2147,7.2014,7.2081,49490.0
2015-09-09 14:20:00,10.81,10.82,10.79,10.8,57938.0,7.2081,7.2147,7.1947,7.2014,57938.0
2015-09-09 14:25:00,10.8,10.81,10.78,10.79,59837.0,7.2014,7.2081,7.1881,7.1947,59837.0
2015-09-09 14:30:00,10.79,10.8,10.78,10.78,23234.0,7.1947,7.2014,7.1881,7.1881,23234.0
2015-09-09 14:35:00,10.79,10.81,10.78,10.8,81219.0,7.1947,7.2081,7.1881,7.2014,81219.0
2015-09-09 14:40:00,10.79,10.8,10.77,10.77,55306.0,7.1947,7.2014,7.1814,7.1814,55306.0
2015-09-09 14:45:00,10.78,10.79,10.77,10.79,49321.0,7.1881,7.1947,7.1814,7.1947,49321.0
2015-09-09 14:50:00,10.79,10.81,10.78,10.8,56884.0,7.1947,7.2081,7.1881,7.2014,56884.0
2015-09-09 14:55:00,10.81,10.81,10.79,10.79,47222.0,7.2081,7.2081,7.1947,7.1947,47222.0
2015-09-09 15:00:00,10.79,10.81,10.77,10.81,259922.0,7.1947,7.2081,7.1814,7.2081,259922.0
2015-09-09 15:05:00,10.8,10.82,10.8,10.82,112795.0,7.2014,7.2147,7.2014,7.2147,112795.0
2015-09-09 15:10:00,10.82,10.83,10.79,10.82,173911.0,7.2147,7.2214,7.1947,7.2147,173911.0
2015-09-09 15:15:00,10.82,10.83,10.79,10.82,214944.0,7.2147,7.2214,7.1947,7.2147,214944.0
2015-09-09 15:20:00,10.82,10.83,10.8,10.82,320503.0,7.2147,7.2214,7.2014,7.2147,320503.0
2015-09-09 15:25:00,10.82,10.82,10.78,10.79,103106.0,7.2147,7.2147,7.1881,7.1947,103106.0
2015-09-09 15:30:00,10.79,10.79,10.74,10.75,183362.0,7.1947,7.1947,7.1614,7.1681,183362.0
2015-09-09 15:35:00,10.76,10.77,10.73,10.74,120848.0,7.1747,7.1814,7.1547,7.1614,120848.0
2015-09-09 15:40:00,10.74,10.74,10.7,10.71,166591.0,7.1614,7.1614,7.1347,7.1414,166591.0
2015-09-09 15:45:00,10.71,10.72,10.7,10.71,181681.0,7.1414,7.1481,7.1347,7.1414,181681.0
2015-09-09 15:50:00,10.71,10.72,10.69,10.7,251565.0,7.1414,7.1481,7.1281,7.1347,251565.0
2015-09-09 15:55:00,10.7,10.7,10.67,10.69,573376.0,7.1347,7.1347,7.1147,7.1281,573376.0
2015-09-10 09:30:00,10.69,10.76,10.64,10.72,338186.0,7.1281,7.1747,7.0947,7.1481,338186.0
2015-09-10 09:35:00,10.71,10.74,10.69,10.72,104534.0,7.1414,7.1614,7.1281,7.1481,104534.0
2015-09-10 09:40:00,10.72,10.76,10.71,10.71,369102.0,7.1481,7.1747,7.1414,7.1414,369102.0
2015-09-10 09:45:00,10.71,10.74,10.7,10.73,206782.0,7.1414,7.1614,7.1347,7.1547,206782.0
2015-09-10 09:50:00,10.73,10.74,10.69,10.7,59808.0,7.1547,7.1614,7.1281,7.1347,59808.0
2015-09-10 09:55:00,10.7,10.71,10.68,10.68,83479.0,7.1347,7.1414,7.1214,7.1214,83479.0
2015-09-10 10:00:00,10.69,10.72,10.68,10.69,82549.0,7.1281,7.1481,7.1214,7.1281,82549.0
2015-09-10 10:05:00,10.7,10.73,10.7,10.72,121156.0,7.1347,7.1547,7.1347,7.1481,121156.0
2015-09-10 10:10:00,10.72,10.74,10.71,10.73,87584.0,7.1481,7.1614,7.1414,7.1547,87584.0
2015-09-10 10:15:00,10.73,10.76,10.72,10.76,92476.0,7.1547,7.1747,7.1481,7.1747,92476.0
2015-09-10 10:20:00,10.75,10.77,10.74,10.74,80097.0,7.1681,7.1814,7.1614,7.1614,80097.0
2015-09-10 10:25:00,10.74,10.77,10.73,10.77,105741.0,7.1614,7.1814,7.1547,7.1814,105741.0
2015-09-10 10:30:00,10.77,10.81,10.76,10.81,178928.0,7.1814,7.2081,7.1747,7.2081,178928.0
2015-09-10 10:35:00,10.81,10.83,10.81,10.83,84277.0,7.2081,7.2214,7.2081,7.2214,84277.0
2015-09-10 10:40:00,10.83,10.85,10.82,10.83,106705.0,7.2214,7.2347,7.2147,7.2214,106705.0
2015-09-10 10:45:00,10.83,10.85,10.83,10.84,49590.0,7.2214,7.2347,7.2214,7.2281,49590.0
2015-09-10 10:50:00,10.84,10.85,10.83,10.84,67121.0,7.2281,7.2347,7.2214,7.2281,67121.0
2015-09-10 10:55:00,10.84,10.85,10.83,10.84,65707.0,7.2281,7.2347,7.2214,7.2281,65707.0
2015-09-10 11:00:00,10.83,10.85,10.83,10.83,44168.0,7.2214,7.2347,7.2214,7.2214,44168.0
2015-09-10 11:05:00,10.83,10.84,10.8,10.8,77779.0,7.2214,7.2281,7.2014,7.2014,77779.0
2015-09-10 11:10:00,10.8,10.8,10.78,10.78,34355.0,7.2014,7.2014,7.1881,7.1881,34355.0
2015-09-10 11:15:00,10.78,10.79,10.76,10.77,65025.0,7.1881,7.1947,7.1747,7.1814,65025.0
2015-09-10 11:20:00,10.77,10.78,10.76,10.78,51895.0,7.1814,7.1881,7.1747,7.1881,51895.0
2015-09-10 11:25:00,10.77,10.78,10.76,10.78,74644.0,7.1814,7.1881,7.1747,7.1881,74644.0
2015-09-10 11:30:00,10.78,10.81,10.78,10.79,93616.0,7.1881,7.2081,7.1881,7.1947,93616.0
2015-09-10 11:35:00,10.79,10.82,10.79,10.82,48712.0,7.1947,7.2147,7.1947,7.2147,48712.0
2015-09-10 11:40:00,10.82,10.84,10.81,10.84,40882.0,7.2147,7.2281,7.2081,7.2281,40882.0
2015-09-10 11:45:00,10.83,10.84,10.81,10.81,39540.0,7.2214,7.2281,7.2081,7.2081,39540.0
2015-09-10 11:50:00,10.82,10.82,10.79,10.82,43175.0,7.2147,7.2147,7.1947,7.2147,43175.0
2015-09-10 11:55:00,10.82,10.84,10.8,10.82,56374.0,7.2147,7.2281,7.2014,7.2147,56374.0
2015-09-10 12:00:00,10.83,10.83,10.81,10.82,12473.0,7.2214,7.2214,7.2081,7.2147,12473.0
2015-09-10 12:05:00,10.82,10.84,10.8,10.84,65282.0,7.2147,7.2281,7.2014,7.2281,65282.0
2015-09-10 12:10:00,10.84,10.84,10.81,10.83,35232.0,7.2281,7.2281,7.2081,7.2214,35232.0
2015-09-10 12:15:00,10.83,10.84,10.81,10.81,52132.0,7.2214,7.2281,7.2081,7.2081,52132.0
2015-09-10 12:20:00,10.8,10.81,10.8,10.8,33875.0,7.2014,7.2081,7.2014,7.2014,33875.0
2015-09-10 12:25:00,10.8,10.82,10.79,10.8,58114.0,7.2014,7.2147,7.1947,7.2014,58114.0
2015-09-10 12:30:00,10.8,10.81,10.79,10.8,25829.0,7.2014,7.2081,7.1947,7.2014,25829.0
2015-09-10 12:35:00,10.81,10.82,10.8,10.82,47194.0,7.2081,7.2147,7.2014,7.2147,47194.0
2015-09-10 12:40:00,10.81,10.81,10.8,10.81,22644.0,7.2081,7.2081,7.2014,7.2081,22644.0
2015-09-10 12:45:00,10.81,10.83,10.8,10.83,22885.0,7.2081,7.2214,7.2014,7.2214,22885.0
2015-09-10 12:50:00,10.82,10.83,10.81,10.81,42812.0,7.2147,7.2214,7.2081,7.2081,42812.0
2015-09-10 12:55:00,10.82,10.83,10.8,10.82,52794.0,7.2147,7.2214,7.2014,7.2147,52794.0
2015-09-10 13:00:00,10.82,10.82,10.79,10.8,99676.0,7.2147,7.2147,7.1947,7.2014,99676.0
2015-09-10 13:05:00,10.8,10.83,10.8,10.81,54016.0,7.2014,7.2214,7.2014,7.2081,54016.0
2015-09-10 13:10:00,10.82,10.83,10.81,10.82,29335.0,7.2147,7.2214,7.2081,7.2147,29335.0
2015-09-10 13:15:00,10.82,10.83,10.81,10.82,37971.0,7.2147,7.2214,7.2081,7.2147,37971.0
2015-09-10 13:20:00,10.83,10.84,10.81,10.84,24958.0,7.2214,7.2281,7.2081,7.2281,24958.0
2015-09-10 13:25:00,10.84,10.86,10.82,10.86,352666.0,7.2281,7.2414,7.2147,7.2414,352666.0
2015-09-10 13:30:00,10.86,10.87,10.86,10.87,37819.0,7.2414,7.2481,7.2414,7.2481,37819.0
2015-09-10 13:35:00,10.87,10.89,10.86,10.88,59916.0,7.2481,7.2614,7.2414,7.2547,59916.0
2015-09-10 13:40:00,10.88,10.88,10.85,10.86,62537.0,7.2547,7.2547,7.2347,7.2414,62537.0
2015-09-10 13:45:00,10.86,10.87,10.85,10.87,32292.0,7.2414,7.2481,7.2347,7.2481,32292.0
2015-09-10 13:50:00,10.87,10.88,10.86,10.86,48968.0,7.2481,7.2547,7.2414,7.2414,48968.0
2015-09-10 13:55:00,10.86,10.88,10.85,10.88,48236.0,7.2414,7.2547,7.2347,7.2547,48236.0
2015-09-10 14:00:00,10.88,10.89,10.87,10.88,178083.0,7.2547,7.2614,7.2481,7.2547,178083.0
2015-09-10 14:05:00,10.88,10.89,10.87,10.88,61614.0,7.2547,7.2614,7.2481,7.2547,61614.0
2015-09-10 14:10:00,10.88,10.88,10.86,10.87,84017.0,7.2547,7.2547,7.2414,7.2481,84017.0
2015-09-10 14:15:00,10.86,10.87,10.84,10.85,46836.0,7.2414,7.2481,7.2281,7.2347,46836.0
2015-09-10 14:20:00,10.84,10.86,10.84,10.86,33732.0,7.2281,7.2414,7.2281,7.2414,33732.0
2015-09-10 14:25:00,10.86,10.86,10.84,10.84,35534.0,7.2414,7.2414,7.2281,7.2281,35534.0
2015-09-10 14:30:00,10.85,10.86,10.84,10.85,25348.0,7.2347,7.2414,7.2281,7.2347,25348.0
2015-09-10 14:35:00,10.85,10.85,10.84,10.85,36934.0,7.2347,7.2347,7.2281,7.2347,36934.0
2015-09-10 14:40:00,10.85,10.86,10.84,10.85,52450.0,7.2347,7.2414,7.2281,7.2347,52450.0
2015-09-10 14:45:00,10.85,10.86,10.84,10.84,18433.0,7.2347,7.2414,7.2281,7.2281,18433.0
2015-09-10 14:50:00,10.85,10.85,10.83,10.85,63544.0,7.2347,7.2347,7.2214,7.2347,63544.0
2015-09-10 14:55:00,10.85,10.85,10.82,10.83,65996.0,7.2347,7.2347,7.2147,7.2214,65996.0
2015-09-10 15:00:00,10.82,10.83,10.8,10.81,80456.0,7.2147,7.2214,7.2014,7.2081,80456.0
2015-09-10 15:05:00,10.81,10.83,10.81,10.83,38986.0,7.2081,7.2214,7.2081,7.2214,38986.0
2015-09-10 15:10:00,10.83,10.84,10.82,10.83,68691.0,7.2214,7.2281,7.2147,7.2214,68691.0
2015-09-10 15:15:00,10.83,10.85,10.81,10.81,128611.0,7.2214,7.2347,7.2081,7.2081,128611.0
2015-09-10 15:20:00,10.82,10.83,10.8,10.82,113268.0,7.2147,7.2214,7.2014,7.2147,113268.0
2015-09-10 15:25:00,10.82,10.82,10.8,10.82,71532.0,7.2147,7.2147,7.2014,7.2147,71532.0
2015-09-10 15:30:00,10.81,10.82,10.79,10.8,103145.0,7.2081,7.2147,7.1947,7.2014,103145.0
2015-09-10 15:35:00,10.8,10.82,10.79,10.81,127743.0,7.2014,7.2147,7.1947,7.2081,127743.0
2015-09-10 15:40:00,10.81,10.81,10.78,10.79,152599.0,7.2081,7.2081,7.1881,7.1947,152599.0
2015-09-10 15:45:00,10.79,10.81,10.77,10.8,106359.0,7.1947,7.2081,7.1814,7.2014,106359.0
2015-09-10 15:50:00,10.8,10.82,10.79,10.8,168873.0,7.2014,7.2147,7.1947,7.2014,168873.0
2015-09-10 15:55:00,10.8,10.82,10.8,10.82,270186.0,7.2014,7.2147,7.2014,7.2147,270186.0
2015-09-11 09:30:00,10.74,10.81,10.72,10.73,164000.0,7.1614,7.2081,7.1481,7.1547,164000.0
2015-09-11 09:35:00,10.72,10.78,10.71,10.77,120553.0,7.1481,7.1881,7.1414,7.1814,120553.0
2015-09-11 09:40:00,10.76,10.78,10.74,10.76,129339.0,7.1747,7.1881,7.1614,7.1747,129339.0
2015-09-11 09:45:00,10.76,10.77,10.73,10.74,127072.0,7.1747,7.1814,7.1547,7.1614,127072.0
2015-09-11 09:50:00,10.73,10.75,10.73,10.73,154009.0,7.1547,7.1681,7.1547,7.1547,154009.0
2015-09-11 09:55:00,10.73,10.74,10.71,10.72,63083.0,7.1547,7.1614,7.1414,7.1481,63083.0
2015-09-11 10:00:00,10.71,10.72,10.69,10.7,133730.0,7.1414,7.1481,7.1281,7.1347,133730.0
2015-09-11 10:05:00,10.7,10.71,10.68,10.7,252951.0,7.1347,7.1414,7.1214,7.1347,252951.0
2015-09-11 10:10:00,10.7,10.71,10.69,10.7,101440.0,7.1347,7.1414,7.1281,7.1347,101440.0
2015-09-11 10:15:00,10.7,10.72,10.69,10.71,47797.0,7.1347,7.1481,7.1281,7.1414,47797.0
2015-09-11 10:20:00,10.71,10.72,10.71,10.71,28490.0,7.1414,7.1481,7.1414,7.1414,28490.0
2015-09-11 10:25:00,10.71,10.72,10.7,10.71,30441.0,7.1414,7.1481,7.1347,7.1414,30441.0
2015-09-11 10:30:00,10.7,10.72,10.69,10.7,53075.0,7.1347,7.1481,7.1281,7.1347,53075.0
2015-09-11 10:35:00,10.7,10.7,10.69,10.7,27778.0,7.1347,7.1347,7.1281,7.1347,27778.0
2015-09-11 10:40:00,10.7,10.71,10.68,10.71,158872.0,7.1347,7.1414,7.1214,7.1414,158872.0
2015-09-11 10:45:00,10.71,10.72,10.7,10.71,195374.0,7.1414,7.1481,7.1347,7.1414,195374.0
2015-09-11 10:50:00,10.7,10.71,10.68,10.68,25542.0,7.1347,7.1414,7.1214,7.1214,25542.0
2015-09-11 10:55:00,10.68,10.69,10.67,10.69,33437.0,7.1214,7.1281,7.1147,7.1281,33437.0
2015-09-11 11:00:00,10.69,10.71,10.68,10.7,345742.0,7.1281,7.1414,7.1214,7.1347,345742.0
2015-09-11 11:05:00,10.7,10.72,10.7,10.71,19015.0,7.1347,7.1481,7.1347,7.1414,19015.0
2015-09-11 11:10:00,10.72,10.72,10.71,10.71,15383.0,7.1481,7.1481,7.1414,7.1414,15383.0
2015-09-11 11:15:00,10.71,10.71,10.69,10.7,28264.0,7.1414,7.1414,7.1281,7.1347,28264.0
2015-09-11 11:20:00,10.7,10.7,10.68,10.69,35323.0,7.1347,7.1347,7.1214,7.1281,35323.0
2015-09-11 11:25:00,10.69,10.71,10.68,10.71,167570.0,7.1281,7.1414,7.1214,7.1414,167570.0
2015-09-11 11:30:00,10.71,10.72,10.7,10.71,40728.0,7.1414,7.1481,7.1347,7.1414,40728.0
2015-09-11 11:35:00,10.71,10.75,10.7,10.75,108467.0,7.1414,7.1681,7.1347,7.1681,108467.0
2015-09-11 11:40:00,10.75,10.75,10.73,10.74,31235.0,7.1681,7.1681,7.1547,7.1614,31235.0
2015-09-11 11:45:00,10.74,10.75,10.73,10.75,31821.0,7.1614,7.1681,7.1547,7.1681,31821.0
2015-09-11 11:50:00,10.75,10.77,10.74,10.76,98464.0,7.1681,7.1814,7.1614,7.1747,98464.0
2015-09-11 11:55:00,10.76,10.77,10.75,10.76,81945.0,7.1747,7.1814,7.1681,7.1747,81945.0
2015-09-11 12:00:00,10.76,10.78,10.75,10.78,60069.0,7.1747,7.1881,7.1681,7.1881,60069.0
2015-09-11 12:05:00,10.78,10.78,10.76,10.76,67247.0,7.1881,7.1881,7.1747,7.1747,67247.0
2015-09-11 12:10:00,10.77,10.79,10.76,10.79,42730.0,7.1814,7.1947,7.1747,7.1947,42730.0
2015-09-11 12:15:00,10.78,10.8,10.77,10.78,33147.0,7.1881,7.2014,7.1814,7.1881,33147.0
2015-09-11 12:20:00,10.77,10.78,10.76,10.77,39738.0,7.1814,7.1881,7.1747,7.1814,39738.0
2015-09-11 12:25:00,10.77,10.78,10.76,10.77,38255.0,7.1814,7.1881,7.1747,7.1814,38255.0
2015-09-11 12:30:00,10.77,10.77,10.76,10.77,10500.0,7.1814,7.1814,7.1747,7.1814,10500.0
2015-09-11 12:35:00,10.77,10.77,10.75,10.76,29730.0,7.1814,7.1814,7.1681,7.1747,29730.0
2015-09-11 12:40:00,10.76,10.77,10.75,10.77,28093.0,7.1747,7.1814,7.1681,7.1814,28093.0
2015-09-11 12:45:00,10.77,10.78,10.76,10.77,47571.0,7.1814,7.1881,7.1747,7.1814,47571.0
2015-09-11 12:50:00,10.78,10.78,10.77,10.77,20503.0,7.1881,7.1881,7.1814,7.1814,20503.0
2015-09-11 12:55:00,10.78,10.78,10.76,10.77,20080.0,7.1881,7.1881,7.1747,7.1814,20080.0
2015-09-11 13:00:00,10.77,10.77,10.76,10.77,10171.0,7.1814,7.1814,7.1747,7.1814,10171.0
2015-09-11 13:05:00,10.76,10.77,10.75,10.76,15888.0,7.1747,7.1814,7.1681,7.1747,15888.0
2015-09-11 13:10:00,10.75,10.76,10.74,10.75,20911.0,7.1681,7.1747,7.1614,7.1681,20911.0
2015-09-11 13:15:00,10.75,10.75,10.74,10.74,10977.0,7.1681,7.1681,7.1614,7.1614,10977.0
2015-09-11 13:20:00,10.75,10.75,10.73,10.73,46975.0,7.1681,7.1681,7.1547,7.1547,46975.0
2015-09-11 13:25:00,10.73,10.74,10.72,10.72,56163.0,7.1547,7.1614,7.1481,7.1481,56163.0
2015-09-11 13:30:00,10.72,10.74,10.72,10.73,72363.0,7.1481,7.1614,7.1481,7.1547,72363.0
2015-09-11 13:35:00,10.73,10.74,10.72,10.74,34963.0,7.1547,7.1614,7.1481,7.1614,34963.0
2015-09-11 13:40:00,10.74,10.74,10.72,10.74,66117.0,7.1614,7.1614,7.1481,7.1614,66117.0
2015-09-11 13:45:00,10.74,10.74,10.73,10.73,26225.0,7.1614,7.1614,7.1547,7.1547,26225.0
2015-09-11 13:50:00,10.74,10.74,10.72,10.74,117505.0,7.1614,7.1614,7.1481,7.1614,117505.0
2015-09-11 13:55:00,10.74,10.75,10.74,10.75,12890.0,7.1614,7.1681,7.1614,7.1681,12890.0
2015-09-11 14:00:00,10.75,10.75,10.73,10.74,54681.0,7.1681,7.1681,7.1547,7.1614,54681.0
2015-09-11 14:05:00,10.74,10.75,10.73,10.75,48816.0,7.1614,7.1681,7.1547,7.1681,48816.0
2015-09-11 14:10:00,10.75,10.75,10.74,10.75,21833.0,7.1681,7.1681,7.1614,7.1681,21833.0
2015-09-11 14:15:00,10.75,10.76,10.74,10.75,96296.0,7.1681,7.1747,7.1614,7.1681,96296.0
2015-09-11 14:20:00,10.75,10.77,10.74,10.76,34849.0,7.1681,7.1814,7.1614,7.1747,34849.0
2015-09-11 14:25:00,10.75,10.76,10.74,10.75,25676.0,7.1681,7.1747,7.1614,7.1681,25676.0
2015-09-11 14:30:00,10.75,10.77,10.75,10.76,64813.0,7.1681,7.1814,7.1681,7.1747,64813.0
2015-09-11 14:35:00,10.76,10.77,10.75,10.77,22113.0,7.1747,7.1814,7.1681,7.1814,22113.0
2015-09-11 14:40:00,10.77,10.77,10.75,10.75,36963.0,7.1814,7.1814,7.1681,7.1681,36963.0
2015-09-11 14:45:00,10.76,10.76,10.75,10.76,24010.0,7.1747,7.1747,7.1681,7.1747,24010.0
2015-09-11 14:50:00,10.76,10.76,10.74,10.75,88178.0,7.1747,7.1747,7.1614,7.1681,88178.0
2015-09-11 14:55:00,10.75,10.76,10.74,10.76,80676.0,7.1681,7.1747,7.1614,7.1747,80676.0
2015-09-11 15:00:00,10.76,10.76,10.75,10.76,22489.0,7.1747,7.1747,7.1681,7.1747,22489.0
2015-09-11 15:05:00,10.76,10.78,10.75,10.77,60681.0,7.1747,7.1881,7.1681,7.1814,60681.0
2015-09-11 15:10:00,10.77,10.77,10.76,10.77,52161.0,7.1814,7.1814,7.1747,7.1814,52161.0
2015-09-11 15:15:00,10.77,10.78,10.77,10.78,44342.0,7.1814,7.1881,7.1814,7.1881,44342.0
2015-09-11 15:20:00,10.77,10.78,10.76,10.77,74782.0,7.1814,7.1881,7.1747,7.1814,74782.0
2015-09-11 15:25:00,10.77,10.78,10.76,10.78,77900.0,7.1814,7.1881,7.1747,7.1881,77900.0
2015-09-11 15:30:00,10.78,10.78,10.75,10.76,125183.0,7.1881,7.1881,7.1681,7.1747,125183.0
2015-09-11 15:35:00,10.77,10.78,10.76,10.77,45921.0,7.1814,7.1881,7.1747,7.1814,45921.0
2015-09-11 15:40:00,10.77,10.77,10.76,10.77,40890.0,7.1814,7.1814,7.1747,7.1814,40890.0
2015-09-11 15:45:00,10.77,10.77,10.76,10.77,40764.0,7.1814,7.1814,7.1747,7.1814,40764.0
2015-09-11 15:50:00,10.77,10.78,10.76,10.78,233812.0,7.1814,7.1881,7.1747,7.1881,233812.0
2015-09-11 15:55:00,10.78,10.81,10.77,10.81,346975.0,7.1881,7.2081,7.1814,7.2081,346975.0
2015-09-14 09:30:00,10.79,10.83,10.76,10.78,115790.0,7.1947,7.2214,7.1747,7.1881,115790.0
2015-09-14 09:35:00,10.79,10.79,10.75,10.76,225903.0,7.1947,7.1947,7.1681,7.1747,225903.0
2015-09-14 09:40:00,10.77,10.79,10.76,10.76,93311.0,7.1814,7.1947,7.1747,7.1747,93311.0
2015-09-14 09:45:00,10.76,10.77,10.74,10.76,103718.0,7.1747,7.1814,7.1614,7.1747,103718.0
2015-09-14 09:50:00,10.75,10.78,10.74,10.78,89983.0,7.1681,7.1881,7.1614,7.1881,89983.0
2015-09-14 09:55:00,10.77,10.79,10.77,10.78,264972.0,7.1814,7.1947,7.1814,7.1881,264972.0
2015-09-14 10:00:00,10.79,10.8,10.78,10.8,30050.0,7.1947,7.2014,7.1881,7.2014,30050.0
2015-09-14 10:05:00,10.8,10.82,10.79,10.82,58028.0,7.2014,7.2147,7.1947,7.2147,58028.0
2015-09-14 10:10:00,10.81,10.82,10.8,10.8,46520.0,7.2081,7.2147,7.2014,7.2014,46520.0
2015-09-14 10:15:00,10.8,10.83,10.8,10.8,293717.0,7.2014,7.2214,7.2014,7.2014,293717.0
2015-09-14 10:20:00,10.8,10.84,10.8,10.84,87498.0,7.2014,7.2281,7.2014,7.2281,87498.0
2015-09-14 10:25:00,10.84,10.84,10.81,10.82,159980.0,7.2281,7.2281,7.2081,7.2147,159980.0
2015-09-14 10:30:00,10.82,10.85,10.81,10.85,172103.0,7.2147,7.2347,7.2081,7.2347,172103.0
2015-09-14 10:35:00,10.85,10.88,10.83,10.88,168074.0,7.2347,7.2547,7.2214,7.2547,168074.0
2015-09-14 10:40:00,10.88,10.89,10.86,10.89,65879.0,7.2547,7.2614,7.2414,7.2614,65879.0
2015-09-14 10:45:00,10.89,10.9,10.88,10.89,53162.0,7.2614,7.2681,7.2547,7.2614,53162.0
2015-09-14 10:50:00,10.9,10.9,10.88,10.88,62656.0,7.2681,7.2681,7.2547,7.2547,62656.0
2015-09-14 10:55:00,10.88,10.89,10.87,10.89,63259.0,7.2547,7.2614,7.2481,7.2614,63259.0
2015-09-14 11:00:00,10.89,10.9,10.88,10.9,117072.0,7.2614,7.2681,7.2547,7.2681,117072.0
2015-09-14 11:05:00,10.89,10.9,10.88,10.88,32275.0,7.2614,7.2681,7.2547,7.2547,32275.0
2015-09-14 11:10:00,10.88,10.89,10.85,10.85,187599.0,7.2547,7.2614,7.2347,7.2347,187599.0
2015-09-14 11:15:00,10.85,10.86,10.84,10.84,18062.0,7.2347,7.2414,7.2281,7.2281,18062.0
2015-09-14 11:20:00,10.85,10.85,10.83,10.83,49023.0,7.2347,7.2347,7.2214,7.2214,49023.0
2015-09-14 11:25:00,10.84,10.85,10.82,10.83,238066.0,7.2281,7.2347,7.2147,7.2214,238066.0
2015-09-14 11:30:00,10.83,10.83,10.82,10.82,8186.0,7.2214,7.2214,7.2147,7.2147,8186.0
2015-09-14 11:35:00,10.83,10.83,10.81,10.83,59943.0,7.2214,7.2214,7.2081,7.2214,59943.0
2015-09-14 11:40:00,10.82,10.83,10.81,10.83,75182.0,7.2147,7.2214,7.2081,7.2214,75182.0
2015-09-14 11:45:00,10.82,10.83,10.81,10.82,22516.0,7.2147,7.2214,7.2081,7.2147,22516.0
2015-09-14 11:50:00,10.82,10.84,10.81,10.84,51829.0,7.2147,7.2281,7.2081,7.2281,51829.0
2015-09-14 11:55:00,10.84,10.84,10.83,10.84,15028.0,7.2281,7.2281,7.2214,7.2281,15028.0
2015-09-14 12:00:00,10.84,10.84,10.83,10.83,29005.0,7.2281,7.2281,7.2214,7.2214,29005.0
2015-09-14 12:05:00,10.84,10.85,10.83,10.85,55063.0,7.2281,7.2347,7.2214,7.2347,55063.0
2015-09-14 12:10:00,10.85,10.85,10.82,10.82,35157.0,7.2347,7.2347,7.2147,7.2147,35157.0
2015-09-14 12:15:00,10.83,10.84,10.82,10.82,55865.0,7.2214,7.2281,7.2147,7.2147,55865.0
2015-09-14 12:20:00,10.83,10.83,10.82,10.83,29099.0,7.2214,7.2214,7.2147,7.2214,29099.0
2015-09-14 12:25:00,10.84,10.85,10.83,10.85,39612.0,7.2281,7.2347,7.2214,7.2347,39612.0
2015-09-14 12:30:00,10.85,10.85,10.83,10.85,35809.0,7.2347,7.2347,7.2214,7.2347,35809.0
2015-09-14 12:35:00,10.85,10.86,10.84,10.86,42391.0,7.2347,7.2414,7.2281,7.2414,42391.0
2015-09-14 12:40:00,10.85,10.86,10.84,10.85,24207.0,7.2347,7.2414,7.2281,7.2347,24207.0
2015-09-14 12:45:00,10.84,10.85,10.84,10.85,61889.0,7.2281,7.2347,7.2281,7.2347,61889.0
2015-09-14 12:50:00,10.85,10.86,10.84,10.86,74137.0,7.2347,7.2414,7.2281,7.2414,74137.0
2015-09-14 12:55:00,10.85,10.86,10.84,10.85,30597.0,7.2347,7.2414,7.2281,7.2347,30597.0
2015-09-14 13:00:00,10.85,10.85,10.83,10.83,18353.0,7.2347,7.2347,7.2214,7.2214,18353.0
2015-09-14 13:05:00,10.84,10.84,10.82,10.83,18522.0,7.2281,7.2281,7.2147,7.2214,18522.0
2015-09-14 13:10:00,10.83,10.83,10.81,10.82,43915.0,7.2214,7.2214,7.2081,7.2147,43915.0
2015-09-14 13:15:00,10.82,10.84,10.81,10.83,40322.0,7.2147,7.2281,7.2081,7.2214,40322.0
2015-09-14 13:20:00,10.84,10.84,10.81,10.82,29534.0,7.2281,7.2281,7.2081,7.2147,29534.0
2015-09-14 13:25:00,10.82,10.82,10.81,10.81,2200.0,7.2147,7.2147,7.2081,7.2081,2200.0
2015-09-14 13:30:00,10.82,10.82,10.81,10.82,42410.0,7.2147,7.2147,7.2081,7.2147,42410.0
2015-09-14 13:35:00,10.82,10.82,10.81,10.82,47454.0,7.2147,7.2147,7.2081,7.2147,47454.0
2015-09-14 13:40:00,10.82,10.84,10.82,10.84,80929.0,7.2147,7.2281,7.2147,7.2281,80929.0
2015-09-14 13:45:00,10.84,10.85,10.83,10.85,36075.0,7.2281,7.2347,7.2214,7.2347,36075.0
2015-09-14 13:50:00,10.85,10.86,10.83,10.83,102438.0,7.2347,7.2414,7.2214,7.2214,102438.0
2015-09-14 13:55:00,10.83,10.85,10.82,10.84,64359.0,7.2214,7.2347,7.2147,7.2281,64359.0
2015-09-14 14:00:00,10.84,10.85,10.83,10.83,25095.0,7.2281,7.2347,7.2214,7.2214,25095.0
2015-09-14 14:05:00,10.83,10.84,10.81,10.82,33314.0,7.2214,7.2281,7.2081,7.2147,33314.0
2015-09-14 14:10:00,10.81,10.82,10.81,10.81,13434.0,7.2081,7.2147,7.2081,7.2081,13434.0
2015-09-14 14:15:00,10.82,10.82,10.81,10.82,14321.0,7.2147,7.2147,7.2081,7.2147,14321.0
2015-09-14 14:20:00,10.82,10.83,10.81,10.81,84642.0,7.2147,7.2214,7.2081,7.2081,84642.0
2015-09-14 14:25:00,10.82,10.82,10.8,10.81,43637.0,7.2147,7.2147,7.2014,7.2081,43637.0
2015-09-14 14:30:00,10.81,10.82,10.8,10.82,40940.0,7.2081,7.2147,7.2014,7.2147,40940.0
2015-09-14 14:35:00,10.82,10.82,10.81,10.82,17111.0,7.2147,7.2147,7.2081,7.2147,17111.0
2015-09-14 14:40:00,10.82,10.83,10.81,10.82,37966.0,7.2147,7.2214,7.2081,7.2147,37966.0
2015-09-14 14:45:00,10.82,10.83,10.82,10.83,23415.0,7.2147,7.2214,7.2147,7.2214,23415.0
2015-09-14 14:50:00,10.83,10.83,10.82,10.83,18861.0,7.2214,7.2214,7.2147,7.2214,18861.0
2015-09-14 14:55:00,10.83,10.84,10.82,10.83,98877.0,7.2214,7.2281,7.2147,7.2214,98877.0
2015-09-14 15:00:00,10.83,10.83,10.81,10.82,38192.0,7.2214,7.2214,7.2081,7.2147,38192.0
2015-09-14 15:05:00,10.82,10.82,10.81,10.82,33883.0,7.2147,7.2147,7.2081,7.2147,33883.0
2015-09-14 15:10:00,10.82,10.83,10.81,10.83,78313.0,7.2147,7.2214,7.2081,7.2214,78313.0
2015-09-14 15:15:00,10.83,10.84,10.82,10.84,71036.0,7.2214,7.2281,7.2147,7.2281,71036.0
2015-09-14 15:20:00,10.83,10.84,10.82,10.83,92204.0,7.2214,7.2281,7.2147,7.2214,92204.0
2015-09-14 15:25:00,10.83,10.83,10.81,10.83,83315.0,7.2214,7.2214,7.2081,7.2214,83315.0
2015-09-14 15:30:00,10.83,10.83,10.81,10.82,90449.0,7.2214,7.2214,7.2081,7.2147,90449.0
2015-09-14 15:35:00,10.82,10.83,10.82,10.82,62511.0,7.2147,7.2214,7.2147,7.2147,62511.0
2015-09-14 15:40:00,10.82,10.82,10.81,10.82,124521.0,7.2147,7.2147,7.2081,7.2147,124521.0
2015-09-14 15:45:00,10.82,10.82,10.81,10.82,89609.0,7.2147,7.2147,7.2081,7.2147,89609.0
2015-09-14 15:50:00,10.82,10.83,10.81,10.83,301650.0,7.2147,7.2214,7.2081,7.2214,301650.0
2015-09-14 15:55:00,10.83,10.86,10.82,10.85,371598.0,7.2214,7.2414,7.2147,7.2347,371598.0
2015-09-15 09:30:00,10.83,10.86,10.82,10.85,202333.0,7.261,7.2811,7.2543,7.2744,202333.0
2015-09-15 09:35:00,10.86,10.86,10.83,10.85,106346.0,7.2811,7.2811,7.261,7.2744,106346.0
2015-09-15 09:40:00,10.84,10.84,10.82,10.82,36397.0,7.2677,7.2677,7.2543,7.2543,36397.0
2015-09-15 09:45:00,10.83,10.83,10.81,10.82,36292.0,7.261,7.261,7.2476,7.2543,36292.0
2015-09-15 09:50:00,10.82,10.84,10.81,10.84,65130.0,7.2543,7.2677,7.2476,7.2677,65130.0
2015-09-15 09:55:00,10.85,10.86,10.84,10.85,63328.0,7.2744,7.2811,7.2677,7.2744,63328.0
2015-09-15 10:00:00,10.86,10.86,10.83,10.83,69149.0,7.2811,7.2811,7.261,7.261,69149.0
2015-09-15 10:05:00,10.83,10.84,10.82,10.82,36670.0,7.261,7.2677,7.2543,7.2543,36670.0
2015-09-15 10:10:00,10.83,10.83,10.81,10.83,100819.0,7.261,7.261,7.2476,7.261,100819.0
2015-09-15 10:15:00,10.83,10.84,10.82,10.84,16063.0,7.261,7.2677,7.2543,7.2677,16063.0
2015-09-15 10:20:00,10.84,10.86,10.83,10.85,76804.0,7.2677,7.2811,7.261,7.2744,76804.0
2015-09-15 10:25:00,10.85,10.85,10.82,10.82,51648.0,7.2744,7.2744,7.2543,7.2543,51648.0
2015-09-15 10:30:00,10.82,10.85,10.82,10.85,90209.0,7.2543,7.2744,7.2543,7.2744,90209.0
2015-09-15 10:35:00,10.85,10.85,10.83,10.84,71175.0,7.2744,7.2744,7.261,7.2677,71175.0
2015-09-15 10:40:00,10.84,10.87,10.84,10.87,131071.0,7.2677,7.2878,7.2677,7.2878,131071.0
2015-09-15 10:45:00,10.87,10.9,10.87,10.88,85752.0,7.2878,7.3079,7.2878,7.2945,85752.0
2015-09-15 10:50:00,10.88,10.89,10.87,10.88,51312.0,7.2945,7.3012,7.2878,7.2945,51312.0
2015-09-15 10:55:00,10.88,10.9,10.88,10.9,55210.0,7.2945,7.3079,7.2945,7.3079,55210.0
2015-09-15 11:00:00,10.9,10.9,10.87,10.88,83263.0,7.3079,7.3079,7.2878,7.2945,83263.0
2015-09-15 11:05:00,10.88,10.89,10.86,10.87,52342.0,7.2945,7.3012,7.2811,7.2878,52342.0
2015-09-15 11:10:00,10.87,10.87,10.85,10.86,76929.0,7.2878,7.2878,7.2744,7.2811,76929.0
2015-09-15 11:15:00,10.87,10.87,10.85,10.86,34871.0,7.2878,7.2878,7.2744,7.2811,34871.0
2015-09-15 11:20:00,10.86,10.87,10.85,10.86,295181.0,7.2811,7.2878,7.2744,7.2811,295181.0
2015-09-15 11:25:00,10.86,10.87,10.86,10.87,27523.0,7.2811,7.2878,7.2811,7.2878,27523.0
2015-09-15 11:30:00,10.87,10.88,10.86,10.86,31721.0,7.2878,7.2945,7.2811,7.2811,31721.0
2015-09-15 11:35:00,10.87,10.87,10.85,10.85,14208.0,7.2878,7.2878,7.2744,7.2744,14208.0
2015-09-15 11:40:00,10.86,10.86,10.85,10.86,22351.0,7.2811,7.2811,7.2744,7.2811,22351.0
2015-09-15 11:45:00,10.86,10.88,10.86,10.87,32183.0,7.2811,7.2945,7.2811,7.2878,32183.0
2015-09-15 11:50:00,10.88,10.88,10.86,10.86,24658.0,7.2945,7.2945,7.2811,7.2811,24658.0
2015-09-15 11:55:00,10.87,10.87,10.86,10.87,16633.0,7.2878,7.2878,7.2811,7.2878,16633.0
2015-09-15 12:00:00,10.87,10.88,10.86,10.87,52382.0,7.2878,7.2945,7.2811,7.2878,52382.0
2015-09-15 12:05:00,10.87,10.87,10.85,10.87,25159.0,7.2878,7.2878,7.2744,7.2878,25159.0
2015-09-15 12:10:00,10.87,10.88,10.86,10.88,18102.0,7.2878,7.2945,7.2811,7.2945,18102.0
2015-09-15 12:15:00,10.88,10.89,10.87,10.88,27699.0,7.2945,7.3012,7.2878,7.2945,27699.0
2015-09-15 12:20:00,10.89,10.89,10.87,10.87,21678.0,7.3012,7.3012,7.2878,7.2878,21678.0
2015-09-15 12:25:00,10.88,10.88,10.87,10.87,5719.0,7.2945,7.2945,7.2878,7.2878,5719.0
2015-09-15 12:30:00,10.88,10.88,10.87,10.87,7705.0,7.2945,7.2945,7.2878,7.2878,7705.0
2015-09-15 12:35:00,10.87,10.88,10.87,10.88,3269.0,7.2878,7.2945,7.2878,7.2945,3269.0
2015-09-15 12:40:00,10.88,10.88,10.86,10.86,37808.0,7.2945,7.2945,7.2811,7.2811,37808.0
2015-09-15 12:45:00,10.86,10.87,10.85,10.87,64082.0,7.2811,7.2878,7.2744,7.2878,64082.0
2015-09-15 12:50:00,10.87,10.87,10.86,10.86,32258.0,7.2878,7.2878,7.2811,7.2811,32258.0
2015-09-15 12:55:00,10.87,10.87,10.86,10.87,10769.0,7.2878,7.2878,7.2811,7.2878,10769.0
2015-09-15 13:00:00,10.86,10.87,10.85,10.85,17835.0,7.2811,7.2878,7.2744,7.2744,17835.0
2015-09-15 13:05:00,10.85,10.87,10.85,10.85,56050.0,7.2744,7.2878,7.2744,7.2744,56050.0
2015-09-15 13:10:00,10.85,10.87,10.85,10.87,39107.0,7.2744,7.2878,7.2744,7.2878,39107.0
2015-09-15 13:15:00,10.87,10.88,10.86,10.88,18028.0,7.2878,7.2945,7.2811,7.2945,18028.0
2015-09-15 13:20:00,10.88,10.89,10.88,10.88,13197.0,7.2945,7.3012,7.2945,7.2945,13197.0
2015-09-15 13:25:00,10.89,10.9,10.88,10.9,69687.0,7.3012,7.3079,7.2945,7.3079,69687.0
2015-09-15 13:30:00,10.9,10.92,10.89,10.9,70043.0,7.3079,7.3213,7.3012,7.3079,70043.0
2015-09-15 13:35:00,10.9,10.9,10.89,10.89,15692.0,7.3079,7.3079,7.3012,7.3012,15692.0
2015-09-15 13:40:00,10.9,10.91,10.89,10.91,25853.0,7.3079,7.3146,7.3012,7.3146,25853.0
2015-09-15 13:45:00,10.91,10.91,10.89,10.9,44631.0,7.3146,7.3146,7.3012,7.3079,44631.0
2015-09-15 13:50:00,10.9,10.9,10.88,10.88,21866.0,7.3079,7.3079,7.2945,7.2945,21866.0
2015-09-15 13:55:00,10.88,10.88,10.87,10.88,32927.0,7.2945,7.2945,7.2878,7.2945,32927.0
2015-09-15 14:00:00,10.88,10.88,10.87,10.88,32933.0,7.2945,7.2945,7.2878,7.2945,32933.0
2015-09-15 14:05:00,10.88,10.9,10.87,10.9,72694.0,7.2945,7.3079,7.2878,7.3079,72694.0
2015-09-15 14:10:00,10.9,10.92,10.9,10.9,79006.0,7.3079,7.3213,7.3079,7.3079,79006.0
2015-09-15 14:15:00,10.9,10.91,10.88,10.9,456404.0,7.3079,7.3146,7.2945,7.3079,456404.0
2015-09-15 14:20:00,10.89,10.9,10.88,10.89,52089.0,7.3012,7.3079,7.2945,7.3012,52089.0
2015-09-15 14:25:00,10.89,10.9,10.88,10.9,37225.0,7.3012,7.3079,7.2945,7.3079,37225.0
2015-09-15 14:30:00,10.9,10.91,10.9,10.91,129736.0,7.3079,7.3146,7.3079,7.3146,129736.0
2015-09-15 14:35:00,10.92,10.92,10.91,10.92,31019.0,7.3213,7.3213,7.3146,7.3213,31019.0
2015-09-15 14:40:00,10.92,10.93,10.91,10.93,34355.0,7.3213,7.3281,7.3146,7.3281,34355.0
2015-09-15 14:45:00,10.93,10.94,10.92,10.94,44266.0,7.3281,7.3348,7.3213,7.3348,44266.0
2015-09-15 14:50:00,10.94,10.95,10.93,10.95,174770.0,7.3348,7.3415,7.3281,7.3415,174770.0
2015-09-15 14:55:00,10.95,10.95,10.94,10.95,50442.0,7.3415,7.3415,7.3348,7.3415,50442.0
2015-09-15 15:00:00,10.95,10.96,10.94,10.95,72774.0,7.3415,7.3482,7.3348,7.3415,72774.0
2015-09-15 15:05:00,10.95,10.95,10.94,10.95,18752.0,7.3415,7.3415,7.3348,7.3415,18752.0
2015-09-15 15:10:00,10.95,10.96,10.94,10.96,30953.0,7.3415,7.3482,7.3348,7.3482,30953.0
2015-09-15 15:15:00,10.96,10.96,10.95,10.96,93356.0,7.3482,7.3482,7.3415,7.3482,93356.0
2015-09-15 15:20:00,10.96,10.96,10.95,10.95,12805.0,7.3482,7.3482,7.3415,7.3415,12805.0
2015-09-15 15:25:00,10.96,10.96,10.95,10.96,34902.0,7.3482,7.3482,7.3415,7.3482,34902.0
2015-09-15 15:30:00,10.96,10.96,10.95,10.96,23349.0,7.3482,7.3482,7.3415,7.3482,23349.0
2015-09-15 15:35:00,10.95,10.96,10.93,10.93,169567.0,7.3415,7.3482,7.3281,7.3281,169567.0
2015-09-15 15:40:00,10.94,10.96,10.93,10.96,188553.0,7.3348,7.3482,7.3281,7.3482,188553.0
2015-09-15 15:45:00,10.96,10.96,10.94,10.95,194201.0,7.3482,7.3482,7.3348,7.3415,194201.0
2015-09-15 15:50:00,10.95,10.95,10.94,10.94,151441.0,7.3415,7.3415,7.3348,7.3348,151441.0
2015-09-15 15:55:00,10.94,10.95,10.93,10.94,305078.0,7.3348,7.3415,7.3281,7.3348,305078.0
2015-09-16 09:30:00,10.89,10.95,10.83,10.9,283968.0,7.3012,7.3415,7.261,7.3079,283968.0
2015-09-16 09:35:00,10.9,10.9,10.86,10.88,393458.0,7.3079,7.3079,7.2811,7.2945,393458.0
2015-09-16 09:40:00,10.89,10.89,10.84,10.85,210085.0,7.3012,7.3012,7.2677,7.2744,210085.0
2015-09-16 09:45:00,10.85,10.87,10.83,10.85,240267.0,7.2744,7.2878,7.261,7.2744,240267.0
2015-09-16 09:50:00,10.85,10.87,10.85,10.86,112487.0,7.2744,7.2878,7.2744,7.2811,112487.0
2015-09-16 09:55:00,10.86,10.86,10.84,10.86,111508.0,7.2811,7.2811,7.2677,7.2811,111508.0
2015-09-16 10:00:00,10.86,10.86,10.84,10.84,87601.0,7.2811,7.2811,7.2677,7.2677,87601.0
2015-09-16 10:05:00,10.85,10.88,10.84,10.88,166367.0,7.2744,7.2945,7.2677,7.2945,166367.0
2015-09-16 10:10:00,10.88,10.88,10.87,10.88,17930.0,7.2945,7.2945,7.2878,7.2945,17930.0
2015-09-16 10:15:00,10.88,10.89,10.87,10.87,73574.0,7.2945,7.3012,7.2878,7.2878,73574.0
2015-09-16 10:20:00,10.88,10.88,10.85,10.86,94683.0,7.2945,7.2945,7.2744,7.2811,94683.0
2015-09-16 10:25:00,10.86,10.87,10.85,10.86,28821.0,7.2811,7.2878,7.2744,7.2811,28821.0
2015-09-16 10:30:00,10.85,10.86,10.84,10.85,50421.0,7.2744,7.2811,7.2677,7.2744,50421.0
2015-09-16 10:35:00,10.85,10.86,10.84,10.85,65585.0,7.2744,7.2811,7.2677,7.2744,65585.0
2015-09-16 10:40:00,10.85,10.85,10.82,10.84,71486.0,7.2744,7.2744,7.2543,7.2677,71486.0
2015-09-16 10:45:00,10.84,10.85,10.82,10.83,98408.0,7.2677,7.2744,7.2543,7.261,98408.0
2015-09-16 10:50:00,10.83,10.84,10.82,10.84,90112.0,7.261,7.2677,7.2543,7.2677,90112.0
2015-09-16 10:55:00,10.84,10.86,10.84,10.86,31668.0,7.2677,7.2811,7.2677,7.2811,31668.0
2015-09-16 11:00:00,10.86,10.88,10.85,10.88,35740.0,7.2811,7.2945,7.2744,7.2945,35740.0
2015-09-16 11:05:00,10.88,10.9,10.87,10.9,48405.0,7.2945,7.3079,7.2878,7.3079,48405.0
2015-09-16 11:10:00,10.9,10.91,10.89,10.9,105298.0,7.3079,7.3146,7.3012,7.3079,105298.0
2015-09-16 11:15:00,10.91,10.92,10.9,10.9,135466.0,7.3146,7.3213,7.3079,7.3079,135466.0
2015-09-16 11:20:00,10.91,10.92,10.89,10.91,141855.0,7.3146,7.3213,7.3012,7.3146,141855.0
2015-09-16 11:25:00,10.92,10.92,10.91,10.92,9798.0,7.3213,7.3213,7.3146,7.3213,9798.0
2015-09-16 11:30:00,10.92,10.93,10.91,10.92,52518.0,7.3213,7.3281,7.3146,7.3213,52518.0
2015-09-16 11:35:00,10.92,10.94,10.92,10.92,54248.0,7.3213,7.3348,7.3213,7.3213,54248.0
2015-09-16 11:40:00,10.92,10.93,10.92,10.93,70670.0,7.3213,7.3281,7.3213,7.3281,70670.0
2015-09-16 11:45:00,10.93,10.93,10.92,10.93,34653.0,7.3281,7.3281,7.3213,7.3281,34653.0
2015-09-16 11:50:00,10.93,10.94,10.92,10.94,41114.0,7.3281,7.3348,7.3213,7.3348,41114.0
2015-09-16 11:55:00,10.93,10.95,10.93,10.95,43383.0,7.3281,7.3415,7.3281,7.3415,43383.0
2015-09-16 12:00:00,10.95,10.96,10.94,10.95,88498.0,7.3415,7.3482,7.3348,7.3415,88498.0
2015-09-16 12:05:00,10.95,10.95,10.94,10.94,24838.0,7.3415,7.3415,7.3348,7.3348,24838.0
2015-09-16 12:10:00,10.94,10.95,10.94,10.95,14201.0,7.3348,7.3415,7.3348,7.3415,14201.0
2015-09-16 12:15:00,10.95,10.96,10.94,10.96,51715.0,7.3415,7.3482,7.3348,7.3482,51715.0
2015-09-16 12:20:00,10.96,10.97,10.95,10.96,79399.0,7.3482,7.3549,7.3415,7.3482,79399.0
2015-09-16 12:25:00,10.96,10.97,10.96,10.97,10734.0,7.3482,7.3549,7.3482,7.3549,10734.0
2015-09-16 12:30:00,10.97,10.97,10.95,10.96,133229.0,7.3549,7.3549,7.3415,7.3482,133229.0
2015-09-16 12:35:00,10.96,10.97,10.96,10.97,72151.0,7.3482,7.3549,7.3482,7.3549,72151.0
2015-09-16 12:40:00,10.97,10.97,10.96,10.96,28856.0,7.3549,7.3549,7.3482,7.3482,28856.0
2015-09-16 12:45:00,10.97,10.97,10.95,10.96,37327.0,7.3549,7.3549,7.3415,7.3482,37327.0
2015-09-16 12:50:00,10.96,10.96,10.95,10.95,27744.0,7.3482,7.3482,7.3415,7.3415,27744.0
2015-09-16 12:55:00,10.96,10.96,10.94,10.95,75430.0,7.3482,7.3482,7.3348,7.3415,75430.0
2015-09-16 13:00:00,10.95,10.95,10.92,10.92,122710.0,7.3415,7.3415,7.3213,7.3213,122710.0
2015-09-16 13:05:00,10.93,10.93,10.91,10.93,56114.0,7.3281,7.3281,7.3146,7.3281,56114.0
2015-09-16 13:10:00,10.93,10.93,10.92,10.93,20531.0,7.3281,7.3281,7.3213,7.3281,20531.0
2015-09-16 13:15:00,10.93,10.93,10.92,10.92,12321.0,7.3281,7.3281,7.3213,7.3213,12321.0
2015-09-16 13:20:00,10.93,10.93,10.91,10.92,97783.0,7.3281,7.3281,7.3146,7.3213,97783.0
2015-09-16 13:25:00,10.92,10.93,10.91,10.92,34207.0,7.3213,7.3281,7.3146,7.3213,34207.0
2015-09-16 13:30:00,10.92,10.94,10.91,10.93,62845.0,7.3213,7.3348,7.3146,7.3281,62845.0
2015-09-16 13:35:00,10.93,10.94,10.93,10.94,15124.0,7.3281,7.3348,7.3281,7.3348,15124.0
2015-09-16 13:40:00,10.93,10.95,10.93,10.95,30444.0,7.3281,7.3415,7.3281,7.3415,30444.0
2015-09-16 13:45:00,10.95,10.96,10.94,10.95,23460.0,7.3415,7.3482,7.3348,7.3415,23460.0
2015-09-16 13:50:00,10.96,10.96,10.95,10.96,13415.0,7.3482,7.3482,7.3415,7.3482,13415.0
2015-09-16 13:55:00,10.96,10.97,10.96,10.97,28201.0,7.3482,7.3549,7.3482,7.3549,28201.0
2015-09-16 14:00:00,10.97,10.98,10.96,10.98,95235.0,7.3549,7.3616,7.3482,7.3616,95235.0
2015-09-16 14:05:00,10.98,10.98,10.97,10.97,45158.0,7.3616,7.3616,7.3549,7.3549,45158.0
2015-09-16 14:10:00,10.97,10.98,10.95,10.95,53611.0,7.3549,7.3616,7.3415,7.3415,53611.0
2015-09-16 14:15:00,10.96,10.96,10.95,10.96,27505.0,7.3482,7.3482,7.3415,7.3482,27505.0
2015-09-16 14:20:00,10.96,10.96,10.94,10.95,26127.0,7.3482,7.3482,7.3348,7.3415,26127.0
2015-09-16 14:25:00,10.95,10.96,10.94,10.96,58960.0,7.3415,7.3482,7.3348,7.3482,58960.0
2015-09-16 14:30:00,10.96,10.96,10.95,10.95,30579.0,7.3482,7.3482,7.3415,7.3415,30579.0
2015-09-16 14:35:00,10.96,10.96,10.95,10.96,68558.0,7.3482,7.3482,7.3415,7.3482,68558.0
2015-09-16 14:40:00,10.95,10.97,10.95,10.97,111693.0,7.3415,7.3549,7.3415,7.3549,111693.0
2015-09-16 14:45:00,10.97,10.98,10.96,10.98,206140.0,7.3549,7.3616,7.3482,7.3616,206140.0
2015-09-16 14:50:00,10.98,10.98,10.97,10.98,29234.0,7.3616,7.3616,7.3549,7.3616,29234.0
2015-09-16 14:55:00,10.98,11.0,10.97,10.99,106525.0,7.3616,7.375,7.3549,7.3683,106525.0
2015-09-16 15:00:00,10.98,11.0,10.98,10.98,76853.0,7.3616,7.375,7.3616,7.3616,76853.0
2015-09-16 15:05:00,10.99,10.99,10.97,10.97,78435.0,7.3683,7.3683,7.3549,7.3549,78435.0
2015-09-16 15:10:00,10.98,10.99,10.97,10.99,158414.0,7.3616,7.3683,7.3549,7.3683,158414.0
2015-09-16 15:15:00,10.99,11.0,10.98,11.0,76341.0,7.3683,7.375,7.3616,7.375,76341.0
2015-09-16 15:20:00,11.0,11.02,10.99,11.0,161925.0,7.375,7.3884,7.3683,7.375,161925.0
2015-09-16 15:25:00,11.01,11.01,10.99,11.01,184710.0,7.3817,7.3817,7.3683,7.3817,184710.0
2015-09-16 15:30:00,11.01,11.02,11.0,11.02,105788.0,7.3817,7.3884,7.375,7.3884,105788.0
2015-09-16 15:35:00,11.02,11.03,11.01,11.02,182559.0,7.3884,7.3951,7.3817,7.3884,182559.0
2015-09-16 15:40:00,11.02,11.03,11.01,11.01,213985.0,7.3884,7.3951,7.3817,7.3817,213985.0
2015-09-16 15:45:00,11.01,11.02,11.01,11.02,75164.0,7.3817,7.3884,7.3817,7.3884,75164.0
2015-09-16 15:50:00,11.02,11.03,11.01,11.03,386510.0,7.3884,7.3951,7.3817,7.3951,386510.0
2015-09-16 15:55:00,11.03,11.04,11.02,11.03,678056.0,7.3951,7.4018,7.3884,7.3951,678056.0
2015-09-17 09:30:00,11.02,11.05,11.01,11.01,255046.0,7.3884,7.4085,7.3817,7.3817,255046.0
2015-09-17 09:35:00,11.02,11.02,10.99,11.0,332023.0,7.3884,7.3884,7.3683,7.375,332023.0
2015-09-17 09:40:00,11.01,11.01,10.98,10.98,182946.0,7.3817,7.3817,7.3616,7.3616,182946.0
2015-09-17 09:45:00,10.99,11.01,10.97,11.01,407015.0,7.3683,7.3817,7.3549,7.3817,407015.0
2015-09-17 09:50:00,11.01,11.02,11.01,11.02,427952.0,7.3817,7.3884,7.3817,7.3884,427952.0
2015-09-17 09:55:00,11.02,11.02,10.99,11.0,526788.0,7.3884,7.3884,7.3683,7.375,526788.0
2015-09-17 10:00:00,11.0,11.02,10.99,11.0,246025.0,7.375,7.3884,7.3683,7.375,246025.0
2015-09-17 10:05:00,11.01,11.01,10.99,11.0,209690.0,7.3817,7.3817,7.3683,7.375,209690.0
2015-09-17 10:10:00,11.0,11.01,10.98,11.0,296830.0,7.375,7.3817,7.3616,7.375,296830.0
2015-09-17 10:15:00,11.0,11.01,10.99,11.0,190229.0,7.375,7.3817,7.3683,7.375,190229.0
2015-09-17 10:20:00,10.99,11.0,10.98,10.98,149777.0,7.3683,7.375,7.3616,7.3616,149777.0
2015-09-17 10:25:00,10.98,10.99,10.96,10.96,35911.0,7.3616,7.3683,7.3482,7.3482,35911.0
2015-09-17 10:30:00,10.96,10.97,10.95,10.96,113622.0,7.3482,7.3549,7.3415,7.3482,113622.0
2015-09-17 10:35:00,10.96,10.97,10.95,10.97,208706.0,7.3482,7.3549,7.3415,7.3549,208706.0
2015-09-17 10:40:00,10.97,10.98,10.95,10.97,74057.0,7.3549,7.3616,7.3415,7.3549,74057.0
2015-09-17 10:45:00,10.97,10.99,10.97,10.98,43977.0,7.3549,7.3683,7.3549,7.3616,43977.0
2015-09-17 10:50:00,10.99,10.99,10.97,10.99,96346.0,7.3683,7.3683,7.3549,7.3683,96346.0
2015-09-17 10:55:00,10.98,10.99,10.97,10.98,38644.0,7.3616,7.3683,7.3549,7.3616,38644.0
2015-09-17 11:00:00,10.98,11.0,10.98,10.99,109260.0,7.3616,7.375,7.3616,7.3683,109260.0
2015-09-17 11:05:00,10.99,11.02,10.99,11.02,64154.0,7.3683,7.3884,7.3683,7.3884,64154.0
2015-09-17 11:10:00,11.01,11.03,11.0,11.03,290391.0,7.3817,7.3951,7.375,7.3951,290391.0
2015-09-17 11:15:00,11.03,11.04,11.02,11.02,102945.0,7.3951,7.4018,7.3884,7.3884,102945.0
2015-09-17 11:20:00,11.02,11.02,11.01,11.01,68545.0,7.3884,7.3884,7.3817,7.3817,68545.0
2015-09-17 11:25:00,11.01,11.02,11.01,11.02,11558.0,7.3817,7.3884,7.3817,7.3884,11558.0
2015-09-17 11:30:00,11.01,11.02,11.01,11.01,20008.0,7.3817,7.3884,7.3817,7.3817,20008.0
2015-09-17 11:35:00,11.02,11.02,11.0,11.02,76009.0,7.3884,7.3884,7.375,7.3884,76009.0
2015-09-17 11:40:00,11.01,11.02,10.99,10.99,71053.0,7.3817,7.3884,7.3683,7.3683,71053.0
2015-09-17 11:45:00,10.99,11.0,10.98,10.98,35181.0,7.3683,7.375,7.3616,7.3616,35181.0
2015-09-17 11:50:00,10.98,10.98,10.97,10.98,37878.0,7.3616,7.3616,7.3549,7.3616,37878.0
2015-09-17 11:55:00,10.97,10.98,10.96,10.98,113086.0,7.3549,7.3616,7.3482,7.3616,113086.0
2015-09-17 12:00:00,10.97,10.98,10.96,10.96,24998.0,7.3549,7.3616,7.3482,7.3482,24998.0
2015-09-17 12:05:00,10.96,10.98,10.96,10.97,116099.0,7.3482,7.3616,7.3482,7.3549,116099.0
2015-09-17 12:10:00,10.96,10.97,10.95,10.96,76369.0,7.3482,7.3549,7.3415,7.3482,76369.0
2015-09-17 12:15:00,10.97,10.98,10.96,10.96,73901.0,7.3549,7.3616,7.3482,7.3482,73901.0
2015-09-17 12:20:00,10.97,10.97,10.95,10.96,86299.0,7.3549,7.3549,7.3415,7.3482,86299.0
2015-09-17 12:25:00,10.96,10.97,10.95,10.97,42410.0,7.3482,7.3549,7.3415,7.3549,42410.0
2015-09-17 12:30:00,10.97,10.97,10.95,10.96,84613.0,7.3549,7.3549,7.3415,7.3482,84613.0
2015-09-17 12:35:00,10.95,10.96,10.95,10.95,25197.0,7.3415,7.3482,7.3415,7.3415,25197.0
2015-09-17 12:40:00,10.96,10.96,10.94,10.94,68900.0,7.3482,7.3482,7.3348,7.3348,68900.0
2015-09-17 12:45:00,10.94,10.96,10.93,10.96,154189.0,7.3348,7.3482,7.3281,7.3482,154189.0
2015-09-17 12:50:00,10.95,10.97,10.94,10.96,54682.0,7.3415,7.3549,7.3348,7.3482,54682.0
2015-09-17 12:55:00,10.96,10.98,10.96,10.97,98967.0,7.3482,7.3616,7.3482,7.3549,98967.0
2015-09-17 13:00:00,10.98,10.98,10.97,10.98,17188.0,7.3616,7.3616,7.3549,7.3616,17188.0
2015-09-17 13:05:00,10.97,11.0,10.97,10.98,74415.0,7.3549,7.375,7.3549,7.3616,74415.0
2015-09-17 13:10:00,10.99,11.0,10.98,10.99,29205.0,7.3683,7.375,7.3616,7.3683,29205.0
2015-09-17 13:15:00,11.0,11.01,10.99,11.01,17852.0,7.375,7.3817,7.3683,7.3817,17852.0
2015-09-17 13:20:00,11.01,11.02,11.0,11.01,27782.0,7.3817,7.3884,7.375,7.3817,27782.0
2015-09-17 13:25:00,11.02,11.03,11.0,11.01,85654.0,7.3884,7.3951,7.375,7.3817,85654.0
2015-09-17 13:30:00,11.01,11.02,11.0,11.01,25914.0,7.3817,7.3884,7.375,7.3817,25914.0
2015-09-17 13:35:00,11.02,11.02,11.0,11.01,37235.0,7.3884,7.3884,7.375,7.3817,37235.0
2015-09-17 13:40:00,11.01,11.01,10.99,11.0,51948.0,7.3817,7.3817,7.3683,7.375,51948.0
2015-09-17 13:45:00,11.0,11.01,10.99,11.01,57471.0,7.375,7.3817,7.3683,7.3817,57471.0
2015-09-17 13:50:00,11.01,11.02,11.0,11.01,64097.0,7.3817,7.3884,7.375,7.3817,64097.0
2015-09-17 13:55:00,11.01,11.01,10.98,10.99,105489.0,7.3817,7.3817,7.3616,7.3683,105489.0
2015-09-17 14:00:00,11.0,11.01,10.79,10.8,598629.0,7.375,7.3817,7.2342,7.2409,598629.0
2015-09-17 14:05:00,10.81,10.88,10.78,10.88,278611.0,7.2476,7.2945,7.2275,7.2945,278611.0
2015-09-17 14:10:00,10.88,10.91,10.85,10.85,416542.0,7.2945,7.3146,7.2744,7.2744,416542.0
2015-09-17 14:15:00,10.86,10.9,10.84,10.88,102712.0,7.2811,7.3079,7.2677,7.2945,102712.0
2015-09-17 14:20:00,10.88,10.89,10.84,10.84,133280.0,7.2945,7.3012,7.2677,7.2677,133280.0
2015-09-17 14:25:00,10.84,10.87,10.82,10.83,214412.0,7.2677,7.2878,7.2543,7.261,214412.0
2015-09-17 14:30:00,10.84,10.86,10.82,10.84,211631.0,7.2677,7.2811,7.2543,7.2677,211631.0
2015-09-17 14:35:00,10.84,10.85,10.79,10.79,205849.0,7.2677,7.2744,7.2342,7.2342,205849.0
2015-09-17 14:40:00,10.8,10.83,10.79,10.83,134726.0,7.2409,7.261,7.2342,7.261,134726.0
2015-09-17 14:45:00,10.83,10.91,10.82,10.89,338179.0,7.261,7.3146,7.2543,7.3012,338179.0
2015-09-17 14:50:00,10.9,10.93,10.89,10.93,171647.0,7.3079,7.3281,7.3012,7.3281,171647.0
2015-09-17 14:55:00,10.93,10.93,10.86,10.88,155127.0,7.3281,7.3281,7.2811,7.2945,155127.0
2015-09-17 15:00:00,10.87,10.89,10.85,10.85,73637.0,7.2878,7.3012,7.2744,7.2744,73637.0
2015-09-17 15:05:00,10.85,10.85,10.79,10.79,588204.0,7.2744,7.2744,7.2342,7.2342,588204.0
2015-09-17 15:10:00,10.79,10.81,10.74,10.75,515140.0,7.2342,7.2476,7.2007,7.2074,515140.0
2015-09-17 15:15:00,10.75,10.76,10.72,10.74,637563.0,7.2074,7.2141,7.1873,7.2007,637563.0
2015-09-17 15:20:00,10.74,10.74,10.65,10.69,223396.0,7.2007,7.2007,7.1403,7.1671,223396.0
2015-09-17 15:25:00,10.69,10.73,10.67,10.7,474715.0,7.1671,7.194,7.1537,7.1738,474715.0
2015-09-17 15:30:00,10.71,10.75,10.69,10.75,313455.0,7.1806,7.2074,7.1671,7.2074,313455.0
2015-09-17 15:35:00,10.75,10.75,10.7,10.71,321339.0,7.2074,7.2074,7.1738,7.1806,321339.0
2015-09-17 15:40:00,10.71,10.74,10.71,10.71,328812.0,7.1806,7.2007,7.1806,7.1806,328812.0
2015-09-17 15:45:00,10.72,10.74,10.7,10.73,662512.0,7.1873,7.2007,7.1738,7.194,662512.0
2015-09-17 15:50:00,10.73,10.73,10.69,10.7,608152.0,7.194,7.194,7.1671,7.1738,608152.0
2015-09-17 15:55:00,10.7,10.71,10.68,10.69,1030056.0,7.1738,7.1806,7.1604,7.1671,1030056.0
2015-09-18 09:30:00,10.55,10.59,10.45,10.45,870393.0,7.0733,7.1001,7.0062,7.0062,870393.0
2015-09-18 09:35:00,10.45,10.48,10.41,10.43,965103.0,7.0062,7.0263,6.9794,6.9928,965103.0
2015-09-18 09:40:00,10.44,10.46,10.43,10.44,201132.0,6.9995,7.0129,6.9928,6.9995,201132.0
2015-09-18 09:45:00,10.44,10.45,10.39,10.39,210436.0,6.9995,7.0062,6.966,6.966,210436.0
2015-09-18 09:50:00,10.39,10.4,10.37,10.39,241471.0,6.966,6.9727,6.9526,6.966,241471.0
2015-09-18 09:55:00,10.38,10.4,10.37,10.39,124886.0,6.9593,6.9727,6.9526,6.966,124886.0
2015-09-18 10:00:00,10.39,10.42,10.39,10.39,211444.0,6.966,6.9861,6.966,6.966,211444.0
2015-09-18 10:05:00,10.39,10.41,10.39,10.41,70122.0,6.966,6.9794,6.966,6.9794,70122.0
2015-09-18 10:10:00,10.41,10.44,10.4,10.43,78267.0,6.9794,6.9995,6.9727,6.9928,78267.0
2015-09-18 10:15:00,10.43,10.44,10.41,10.42,231587.0,6.9928,6.9995,6.9794,6.9861,231587.0
2015-09-18 10:20:00,10.43,10.44,10.41,10.44,138041.0,6.9928,6.9995,6.9794,6.9995,138041.0
2015-09-18 10:25:00,10.44,10.48,10.43,10.46,613266.0,6.9995,7.0263,6.9928,7.0129,613266.0
2015-09-18 10:30:00,10.45,10.46,10.42,10.43,133431.0,7.0062,7.0129,6.9861,6.9928,133431.0
2015-09-18 10:35:00,10.43,10.43,10.4,10.41,78553.0,6.9928,6.9928,6.9727,6.9794,78553.0
2015-09-18 10:40:00,10.41,10.42,10.39,10.4,178604.0,6.9794,6.9861,6.966,6.9727,178604.0
2015-09-18 10:45:00,10.4,10.41,10.36,10.37,830476.0,6.9727,6.9794,6.9459,6.9526,830476.0
2015-09-18 10:50:00,10.37,10.39,10.36,10.38,74502.0,6.9526,6.966,6.9459,6.9593,74502.0
2015-09-18 10:55:00,10.38,10.39,10.37,10.39,44027.0,6.9593,6.966,6.9526,6.966,44027.0
2015-09-18 11:00:00,10.38,10.41,10.38,10.4,65417.0,6.9593,6.9794,6.9593,6.9727,65417.0
2015-09-18 11:05:00,10.4,10.41,10.39,10.4,64956.0,6.9727,6.9794,6.966,6.9727,64956.0
2015-09-18 11:10:00,10.4,10.42,10.38,10.42,38424.0,6.9727,6.9861,6.9593,6.9861,38424.0
2015-09-18 11:15:00,10.41,10.42,10.38,10.4,571265.0,6.9794,6.9861,6.9593,6.9727,571265.0
2015-09-18 11:20:00,10.4,10.41,10.39,10.4,91339.0,6.9727,6.9794,6.966,6.9727,91339.0
2015-09-18 11:25:00,10.4,10.41,10.38,10.38,76493.0,6.9727,6.9794,6.9593,6.9593,76493.0
2015-09-18 11:30:00,10.38,10.39,10.37,10.39,45967.0,6.9593,6.966,6.9526,6.966,45967.0
2015-09-18 11:35:00,10.39,10.39,10.37,10.38,62816.0,6.966,6.966,6.9526,6.9593,62816.0
2015-09-18 11:40:00,10.39,10.41,10.37,10.41,59240.0,6.966,6.9794,6.9526,6.9794,59240.0
2015-09-18 11:45:00,10.41,10.43,10.4,10.43,78055.0,6.9794,6.9928,6.9727,6.9928,78055.0
2015-09-18 11:50:00,10.43,10.43,10.42,10.42,104072.0,6.9928,6.9928,6.9861,6.9861,104072.0
2015-09-18 11:55:00,10.42,10.43,10.41,10.42,693214.0,6.9861,6.9928,6.9794,6.9861,693214.0
2015-09-18 12:00:00,10.43,10.43,10.41,10.41,32742.0,6.9928,6.9928,6.9794,6.9794,32742.0
2015-09-18 12:05:00,10.41,10.42,10.4,10.4,22518.0,6.9794,6.9861,6.9727,6.9727,22518.0
2015-09-18 12:10:00,10.41,10.41,10.37,10.38,42953.0,6.9794,6.9794,6.9526,6.9593,42953.0
2015-09-18 12:15:00,10.38,10.38,10.37,10.37,11326.0,6.9593,6.9593,6.9526,6.9526,11326.0
2015-09-18 12:20:00,10.38,10.38,10.35,10.36,75403.0,6.9593,6.9593,6.9392,6.9459,75403.0
2015-09-18 12:25:00,10.36,10.38,10.35,10.38,48931.0,6.9459,6.9593,6.9392,6.9593,48931.0
2015-09-18 12:30:00,10.37,10.38,10.35,10.37,53650.0,6.9526,6.9593,6.9392,6.9526,53650.0
2015-09-18 12:35:00,10.37,10.38,10.36,10.37,19817.0,6.9526,6.9593,6.9459,6.9526,19817.0
2015-09-18 12:40:00,10.37,10.37,10.35,10.35,37154.0,6.9526,6.9526,6.9392,6.9392,37154.0
2015-09-18 12:45:00,10.35,10.36,10.34,10.35,35077.0,6.9392,6.9459,6.9325,6.9392,35077.0
2015-09-18 12:50:00,10.35,10.36,10.35,10.36,44905.0,6.9392,6.9459,6.9392,6.9459,44905.0
2015-09-18 12:55:00,10.36,10.37,10.35,10.36,47037.0,6.9459,6.9526,6.9392,6.9459,47037.0
2015-09-18 13:00:00,10.35,10.38,10.35,10.37,37467.0,6.9392,6.9593,6.9392,6.9526,37467.0
2015-09-18 13:05:00,10.37,10.38,10.36,10.38,72777.0,6.9526,6.9593,6.9459,6.9593,72777.0
2015-09-18 13:10:00,10.38,10.38,10.35,10.36,76273.0,6.9593,6.9593,6.9392,6.9459,76273.0
2015-09-18 13:15:00,10.36,10.38,10.35,10.37,124709.0,6.9459,6.9593,6.9392,6.9526,124709.0
2015-09-18 13:20:00,10.36,10.37,10.34,10.35,43307.0,6.9459,6.9526,6.9325,6.9392,43307.0
2015-09-18 13:25:00,10.34,10.37,10.34,10.36,55021.0,6.9325,6.9526,6.9325,6.9459,55021.0
2015-09-18 13:30:00,10.36,10.38,10.36,10.38,32283.0,6.9459,6.9593,6.9459,6.9593,32283.0
2015-09-18 13:35:00,10.38,10.38,10.35,10.36,57886.0,6.9593,6.9593,6.9392,6.9459,57886.0
2015-09-18 13:40:00,10.36,10.38,10.35,10.38,50460.0,6.9459,6.9593,6.9392,6.9593,50460.0
2015-09-18 13:45:00,10.38,10.39,10.37,10.38,284680.0,6.9593,6.966,6.9526,6.9593,284680.0
2015-09-18 13:50:00,10.38,10.38,10.36,10.37,60130.0,6.9593,6.9593,6.9459,6.9526,60130.0
2015-09-18 13:55:00,10.37,10.37,10.35,10.36,63499.0,6.9526,6.9526,6.9392,6.9459,63499.0
2015-09-18 14:00:00,10.36,10.37,10.34,10.36,60925.0,6.9459,6.9526,6.9325,6.9459,60925.0
2015-09-18 14:05:00,10.36,10.38,10.36,10.38,48023.0,6.9459,6.9593,6.9459,6.9593,48023.0
2015-09-18 14:10:00,10.37,10.39,10.36,10.39,33645.0,6.9526,6.966,6.9459,6.966,33645.0
2015-09-18 14:15:00,10.38,10.4,10.38,10.39,38182.0,6.9593,6.9727,6.9593,6.966,38182.0
2015-09-18 14:20:00,10.39,10.43,10.38,10.43,34802.0,6.966,6.9928,6.9593,6.9928,34802.0
2015-09-18 14:25:00,10.43,10.43,10.4,10.41,119589.0,6.9928,6.9928,6.9727,6.9794,119589.0
2015-09-18 14:30:00,10.41,10.41,10.39,10.4,134520.0,6.9794,6.9794,6.966,6.9727,134520.0
2015-09-18 14:35:00,10.4,10.41,10.39,10.41,385119.0,6.9727,6.9794,6.966,6.9794,385119.0
2015-09-18 14:40:00,10.41,10.42,10.4,10.41,127176.0,6.9794,6.9861,6.9727,6.9794,127176.0
2015-09-18 14:45:00,10.41,10.41,10.39,10.39,38773.0,6.9794,6.9794,6.966,6.966,38773.0
2015-09-18 14:50:00,10.39,10.4,10.38,10.39,108771.0,6.966,6.9727,6.9593,6.966,108771.0
2015-09-18 14:55:00,10.39,10.42,10.38,10.42,64601.0,6.966,6.9861,6.9593,6.9861,64601.0
2015-09-18 15:00:00,10.42,10.43,10.38,10.38,576473.0,6.9861,6.9928,6.9593,6.9593,576473.0
2015-09-18 15:05:00,10.38,10.39,10.37,10.37,72444.0,6.9593,6.966,6.9526,6.9526,72444.0
2015-09-18 15:10:00,10.38,10.39,10.37,10.39,30594.0,6.9593,6.966,6.9526,6.966,30594.0
2015-09-18 15:15:00,10.39,10.39,10.37,10.37,80210.0,6.966,6.966,6.9526,6.9526,80210.0
2015-09-18 15:20:00,10.38,10.38,10.36,10.38,97454.0,6.9593,6.9593,6.9459,6.9593,97454.0
2015-09-18 15:25:00,10.38,10.39,10.37,10.39,65408.0,6.9593,6.966,6.9526,6.966,65408.0
2015-09-18 15:30:00,10.38,10.39,10.38,10.38,53327.0,6.9593,6.966,6.9593,6.9593,53327.0
2015-09-18 15:35:00,10.38,10.39,10.37,10.38,114921.0,6.9593,6.966,6.9526,6.9593,114921.0
2015-09-18 15:40:00,10.37,10.38,10.36,10.37,224887.0,6.9526,6.9593,6.9459,6.9526,224887.0
2015-09-18 15:45:00,10.37,10.37,10.36,10.36,95091.0,6.9526,6.9526,6.9459,6.9459,95091.0
2015-09-18 15:50:00,10.36,10.38,10.35,10.37,328065.0,6.9459,6.9593,6.9392,6.9526,328065.0
2015-09-18 15:55:00,10.37,10.38,10.36,10.37,366206.0,6.9526,6.9593,6.9459,6.9526,366206.0
2015-09-21 09:30:00,10.42,10.49,10.4,10.45,251257.0,6.9861,7.0331,6.9727,7.0062,251257.0
2015-09-21 09:35:00,10.45,10.49,10.44,10.49,421378.0,7.0062,7.0331,6.9995,7.0331,421378.0
2015-09-21 09:40:00,10.49,10.53,10.48,10.52,203929.0,7.0331,7.0599,7.0263,7.0532,203929.0
2015-09-21 09:45:00,10.52,10.54,10.5,10.5,58801.0,7.0532,7.0666,7.0398,7.0398,58801.0
2015-09-21 09:50:00,10.5,10.51,10.48,10.49,80849.0,7.0398,7.0465,7.0263,7.0331,80849.0
2015-09-21 09:55:00,10.48,10.49,10.44,10.44,201686.0,7.0263,7.0331,6.9995,6.9995,201686.0
2015-09-21 10:00:00,10.45,10.46,10.43,10.43,170270.0,7.0062,7.0129,6.9928,6.9928,170270.0
2015-09-21 10:05:00,10.44,10.47,10.44,10.45,155153.0,6.9995,7.0196,6.9995,7.0062,155153.0
2015-09-21 10:10:00,10.46,10.48,10.45,10.47,53026.0,7.0129,7.0263,7.0062,7.0196,53026.0
2015-09-21 10:15:00,10.47,10.47,10.44,10.46,119251.0,7.0196,7.0196,6.9995,7.0129,119251.0
2015-09-21 10:20:00,10.46,10.49,10.45,10.48,194110.0,7.0129,7.0331,7.0062,7.0263,194110.0
2015-09-21 10:25:00,10.48,10.49,10.47,10.47,122827.0,7.0263,7.0331,7.0196,7.0196,122827.0
2015-09-21 10:30:00,10.47,10.53,10.47,10.52,121135.0,7.0196,7.0599,7.0196,7.0532,121135.0
2015-09-21 10:35:00,10.52,10.54,10.52,10.53,137782.0,7.0532,7.0666,7.0532,7.0599,137782.0
2015-09-21 10:40:00,10.53,10.53,10.51,10.52,100169.0,7.0599,7.0599,7.0465,7.0532,100169.0
2015-09-21 10:45:00,10.52,10.53,10.51,10.53,259153.0,7.0532,7.0599,7.0465,7.0599,259153.0
2015-09-21 10:50:00,10.53,10.54,10.52,10.53,50616.0,7.0599,7.0666,7.0532,7.0599,50616.0
2015-09-21 10:55:00,10.53,10.54,10.5,10.51,62058.0,7.0599,7.0666,7.0398,7.0465,62058.0
2015-09-21 11:00:00,10.51,10.52,10.5,10.5,45141.0,7.0465,7.0532,7.0398,7.0398,45141.0
2015-09-21 11:05:00,10.5,10.53,10.5,10.53,31383.0,7.0398,7.0599,7.0398,7.0599,31383.0
2015-09-21 11:10:00,10.53,10.55,10.52,10.55,37743.0,7.0599,7.0733,7.0532,7.0733,37743.0
2015-09-21 11:15:00,10.55,10.56,10.54,10.55,98312.0,7.0733,7.08,7.0666,7.0733,98312.0
2015-09-21 11:20:00,10.54,10.55,10.53,10.54,33240.0,7.0666,7.0733,7.0599,7.0666,33240.0
2015-09-21 11:25:00,10.54,10.55,10.53,10.54,47624.0,7.0666,7.0733,7.0599,7.0666,47624.0
2015-09-21 11:30:00,10.54,10.54,10.5,10.51,115180.0,7.0666,7.0666,7.0398,7.0465,115180.0
2015-09-21 11:35:00,10.5,10.5,10.48,10.48,48427.0,7.0398,7.0398,7.0263,7.0263,48427.0
2015-09-21 11:40:00,10.49,10.5,10.48,10.5,304114.0,7.0331,7.0398,7.0263,7.0398,304114.0
2015-09-21 11:45:00,10.5,10.51,10.49,10.51,254586.0,7.0398,7.0465,7.0331,7.0465,254586.0
2015-09-21 11:50:00,10.51,10.52,10.5,10.51,56475.0,7.0465,7.0532,7.0398,7.0465,56475.0
2015-09-21 11:55:00,10.51,10.52,10.5,10.51,139426.0,7.0465,7.0532,7.0398,7.0465,139426.0
2015-09-21 12:00:00,10.52,10.52,10.48,10.48,161220.0,7.0532,7.0532,7.0263,7.0263,161220.0
2015-09-21 12:05:00,10.49,10.5,10.47,10.49,75920.0,7.0331,7.0398,7.0196,7.0331,75920.0
2015-09-21 12:10:00,10.49,10.51,10.48,10.51,52714.0,7.0331,7.0465,7.0263,7.0465,52714.0
2015-09-21 12:15:00,10.5,10.52,10.49,10.5,50308.0,7.0398,7.0532,7.0331,7.0398,50308.0
2015-09-21 12:20:00,10.5,10.52,10.5,10.52,27445.0,7.0398,7.0532,7.0398,7.0532,27445.0
2015-09-21 12:25:00,10.52,10.52,10.51,10.52,15003.0,7.0532,7.0532,7.0465,7.0532,15003.0
2015-09-21 12:30:00,10.52,10.52,10.48,10.49,76646.0,7.0532,7.0532,7.0263,7.0331,76646.0
2015-09-21 12:35:00,10.49,10.51,10.49,10.5,64801.0,7.0331,7.0465,7.0331,7.0398,64801.0
2015-09-21 12:40:00,10.5,10.52,10.5,10.52,141328.0,7.0398,7.0532,7.0398,7.0532,141328.0
2015-09-21 12:45:00,10.52,10.52,10.49,10.5,91737.0,7.0532,7.0532,7.0331,7.0398,91737.0
2015-09-21 12:50:00,10.5,10.5,10.46,10.48,145735.0,7.0398,7.0398,7.0129,7.0263,145735.0
2015-09-21 12:55:00,10.48,10.5,10.47,10.49,181846.0,7.0263,7.0398,7.0196,7.0331,181846.0
2015-09-21 13:00:00,10.48,10.51,10.47,10.51,87121.0,7.0263,7.0465,7.0196,7.0465,87121.0
2015-09-21 13:05:00,10.51,10.52,10.5,10.52,81739.0,7.0465,7.0532,7.0398,7.0532,81739.0
2015-09-21 13:10:00,10.51,10.52,10.5,10.52,51346.0,7.0465,7.0532,7.0398,7.0532,51346.0
2015-09-21 13:15:00,10.51,10.53,10.51,10.51,39299.0,7.0465,7.0599,7.0465,7.0465,39299.0
2015-09-21 13:20:00,10.52,10.53,10.51,10.53,41009.0,7.0532,7.0599,7.0465,7.0599,41009.0
2015-09-21 13:25:00,10.53,10.54,10.51,10.53,101804.0,7.0599,7.0666,7.0465,7.0599,101804.0
2015-09-21 13:30:00,10.53,10.53,10.5,10.51,23160.0,7.0599,7.0599,7.0398,7.0465,23160.0
2015-09-21 13:35:00,10.51,10.54,10.51,10.53,54923.0,7.0465,7.0666,7.0465,7.0599,54923.0
2015-09-21 13:40:00,10.53,10.54,10.52,10.54,41185.0,7.0599,7.0666,7.0532,7.0666,41185.0
2015-09-21 13:45:00,10.53,10.54,10.51,10.52,42971.0,7.0599,7.0666,7.0465,7.0532,42971.0
2015-09-21 13:50:00,10.52,10.52,10.5,10.52,38699.0,7.0532,7.0532,7.0398,7.0532,38699.0
2015-09-21 13:55:00,10.51,10.52,10.5,10.5,54118.0,7.0465,7.0532,7.0398,7.0398,54118.0
2015-09-21 14:00:00,10.5,10.52,10.5,10.51,66401.0,7.0398,7.0532,7.0398,7.0465,66401.0
2015-09-21 14:05:00,10.51,10.51,10.5,10.51,25667.0,7.0465,7.0465,7.0398,7.0465,25667.0
2015-09-21 14:10:00,10.5,10.51,10.48,10.49,97572.0,7.0398,7.0465,7.0263,7.0331,97572.0
2015-09-21 14:15:00,10.49,10.49,10.47,10.47,62229.0,7.0331,7.0331,7.0196,7.0196,62229.0
2015-09-21 14:20:00,10.47,10.49,10.46,10.46,119001.0,7.0196,7.0331,7.0129,7.0129,119001.0
2015-09-21 14:25:00,10.46,10.47,10.45,10.45,60819.0,7.0129,7.0196,7.0062,7.0062,60819.0
2015-09-21 14:30:00,10.45,10.48,10.45,10.47,51592.0,7.0062,7.0263,7.0062,7.0196,51592.0
2015-09-21 14:35:00,10.48,10.5,10.48,10.5,51957.0,7.0263,7.0398,7.0263,7.0398,51957.0
2015-09-21 14:40:00,10.5,10.5,10.49,10.5,9138.0,7.0398,7.0398,7.0331,7.0398,9138.0
2015-09-21 14:45:00,10.5,10.51,10.48,10.51,86068.0,7.0398,7.0465,7.0263,7.0465,86068.0
2015-09-21 14:50:00,10.51,10.54,10.51,10.54,36651.0,7.0465,7.0666,7.0465,7.0666,36651.0
2015-09-21 14:55:00,10.54,10.54,10.52,10.53,34746.0,7.0666,7.0666,7.0532,7.0599,34746.0
2015-09-21 15:00:00,10.53,10.53,10.51,10.51,40167.0,7.0599,7.0599,7.0465,7.0465,40167.0
2015-09-21 15:05:00,10.52,10.52,10.5,10.52,108361.0,7.0532,7.0532,7.0398,7.0532,108361.0
2015-09-21 15:10:00,10.52,10.53,10.51,10.51,45377.0,7.0532,7.0599,7.0465,7.0465,45377.0
2015-09-21 15:15:00,10.52,10.53,10.51,10.51,166580.0,7.0532,7.0599,7.0465,7.0465,166580.0
2015-09-21 15:20:00,10.51,10.52,10.5,10.5,58773.0,7.0465,7.0532,7.0398,7.0398,58773.0
2015-09-21 15:25:00,10.5,10.52,10.5,10.51,58703.0,7.0398,7.0532,7.0398,7.0465,58703.0
2015-09-21 15:30:00,10.52,10.53,10.48,10.49,168475.0,7.0532,7.0599,7.0263,7.0331,168475.0
2015-09-21 15:35:00,10.48,10.49,10.47,10.48,173834.0,7.0263,7.0331,7.0196,7.0263,173834.0
2015-09-21 15:40:00,10.48,10.49,10.47,10.49,98745.0,7.0263,7.0331,7.0196,7.0331,98745.0
2015-09-21 15:45:00,10.49,10.51,10.48,10.51,124660.0,7.0331,7.0465,7.0263,7.0465,124660.0
2015-09-21 15:50:00,10.51,10.51,10.5,10.5,168643.0,7.0465,7.0465,7.0398,7.0398,168643.0
2015-09-21 15:55:00,10.51,10.52,10.5,10.51,262987.0,7.0465,7.0532,7.0398,7.0465,262987.0
2015-09-22 09:30:00,10.34,10.37,10.3,10.36,170409.0,6.9325,6.9526,6.9057,6.9459,170409.0
2015-09-22 09:35:00,10.37,10.42,10.35,10.4,192800.0,6.9526,6.9861,6.9392,6.9727,192800.0
2015-09-22 09:40:00,10.39,10.42,10.38,10.4,414962.0,6.966,6.9861,6.9593,6.9727,414962.0
2015-09-22 09:45:00,10.4,10.42,10.39,10.4,103164.0,6.9727,6.9861,6.966,6.9727,103164.0
2015-09-22 09:50:00,10.4,10.4,10.38,10.39,122491.0,6.9727,6.9727,6.9593,6.966,122491.0
2015-09-22 09:55:00,10.39,10.41,10.39,10.4,79513.0,6.966,6.9794,6.966,6.9727,79513.0
2015-09-22 10:00:00,10.4,10.41,10.38,10.41,220790.0,6.9727,6.9794,6.9593,6.9794,220790.0
2015-09-22 10:05:00,10.41,10.41,10.37,10.38,50101.0,6.9794,6.9794,6.9526,6.9593,50101.0
2015-09-22 10:10:00,10.38,10.38,10.36,10.37,245096.0,6.9593,6.9593,6.9459,6.9526,245096.0
2015-09-22 10:15:00,10.36,10.38,10.35,10.36,111498.0,6.9459,6.9593,6.9392,6.9459,111498.0
2015-09-22 10:20:00,10.36,10.37,10.34,10.36,75895.0,6.9459,6.9526,6.9325,6.9459,75895.0
2015-09-22 10:25:00,10.35,10.37,10.34,10.37,112242.0,6.9392,6.9526,6.9325,6.9526,112242.0
2015-09-22 10:30:00,10.36,10.37,10.34,10.35,217397.0,6.9459,6.9526,6.9325,6.9392,217397.0
2015-09-22 10:35:00,10.34,10.35,10.32,10.33,37269.0,6.9325,6.9392,6.9191,6.9258,37269.0
2015-09-22 10:40:00,10.33,10.33,10.31,10.33,87256.0,6.9258,6.9258,6.9124,6.9258,87256.0
2015-09-22 10:45:00,10.33,10.33,10.31,10.33,43236.0,6.9258,6.9258,6.9124,6.9258,43236.0
2015-09-22 10:50:00,10.33,10.35,10.32,10.35,64564.0,6.9258,6.9392,6.9191,6.9392,64564.0
2015-09-22 10:55:00,10.35,10.35,10.33,10.35,52503.0,6.9392,6.9392,6.9258,6.9392,52503.0
2015-09-22 11:00:00,10.35,10.35,10.33,10.34,32714.0,6.9392,6.9392,6.9258,6.9325,32714.0
2015-09-22 11:05:00,10.34,10.34,10.32,10.32,64903.0,6.9325,6.9325,6.9191,6.9191,64903.0
2015-09-22 11:10:00,10.33,10.34,10.32,10.33,46200.0,6.9258,6.9325,6.9191,6.9258,46200.0
2015-09-22 11:15:00,10.33,10.34,10.32,10.34,30270.0,6.9258,6.9325,6.9191,6.9325,30270.0
2015-09-22 11:20:00,10.34,10.34,10.3,10.3,81735.0,6.9325,6.9325,6.9057,6.9057,81735.0
2015-09-22 11:25:00,10.31,10.31,10.29,10.3,80526.0,6.9124,6.9124,6.899,6.9057,80526.0
2015-09-22 11:30:00,10.3,10.32,10.3,10.3,44699.0,6.9057,6.9191,6.9057,6.9057,44699.0
2015-09-22 11:35:00,10.31,10.31,10.28,10.29,25926.0,6.9124,6.9124,6.8923,6.899,25926.0
2015-09-22 11:40:00,10.29,10.29,10.28,10.28,6600.0,6.899,6.899,6.8923,6.8923,6600.0
2015-09-22 11:45:00,10.28,10.3,10.27,10.3,69020.0,6.8923,6.9057,6.8856,6.9057,69020.0
2015-09-22 11:50:00,10.29,10.33,10.29,10.33,91869.0,6.899,6.9258,6.899,6.9258,91869.0
2015-09-22 11:55:00,10.33,10.33,10.3,10.3,81070.0,6.9258,6.9258,6.9057,6.9057,81070.0
2015-09-22 12:00:00,10.3,10.3,10.29,10.29,25936.0,6.9057,6.9057,6.899,6.899,25936.0
2015-09-22 12:05:00,10.29,10.33,10.29,10.33,65459.0,6.899,6.9258,6.899,6.9258,65459.0
2015-09-22 12:10:00,10.33,10.33,10.31,10.31,17718.0,6.9258,6.9258,6.9124,6.9124,17718.0
2015-09-22 12:15:00,10.32,10.32,10.29,10.3,49823.0,6.9191,6.9191,6.899,6.9057,49823.0
2015-09-22 12:20:00,10.3,10.32,10.3,10.31,75669.0,6.9057,6.9191,6.9057,6.9124,75669.0
2015-09-22 12:25:00,10.31,10.32,10.3,10.3,62189.0,6.9124,6.9191,6.9057,6.9057,62189.0
2015-09-22 12:30:00,10.31,10.31,10.29,10.29,25440.0,6.9124,6.9124,6.899,6.899,25440.0
2015-09-22 12:35:00,10.29,10.31,10.29,10.31,27108.0,6.899,6.9124,6.899,6.9124,27108.0
2015-09-22 12:40:00,10.31,10.31,10.3,10.31,7769.0,6.9124,6.9124,6.9057,6.9124,7769.0
2015-09-22 12:45:00,10.3,10.31,10.28,10.28,35311.0,6.9057,6.9124,6.8923,6.8923,35311.0
2015-09-22 12:50:00,10.28,10.28,10.27,10.27,24897.0,6.8923,6.8923,6.8856,6.8856,24897.0
2015-09-22 12:55:00,10.27,10.28,10.26,10.27,22117.0,6.8856,6.8923,6.8789,6.8856,22117.0
2015-09-22 13:00:00,10.27,10.3,10.26,10.29,86971.0,6.8856,6.9057,6.8789,6.899,86971.0
2015-09-22 13:05:00,10.3,10.3,10.26,10.26,92462.0,6.9057,6.9057,6.8789,6.8789,92462.0
2015-09-22 13:10:00,10.27,10.29,10.26,10.26,80922.0,6.8856,6.899,6.8789,6.8789,80922.0
2015-09-22 13:15:00,10.26,10.27,10.26,10.27,56283.0,6.8789,6.8856,6.8789,6.8856,56283.0
2015-09-22 13:20:00,10.27,10.27,10.25,10.26,46623.0,6.8856,6.8856,6.8721,6.8789,46623.0
2015-09-22 13:25:00,10.26,10.27,10.25,10.26,43208.0,6.8789,6.8856,6.8721,6.8789,43208.0
2015-09-22 13:30:00,10.26,10.28,10.25,10.28,103175.0,6.8789,6.8923,6.8721,6.8923,103175.0
2015-09-22 13:35:00,10.28,10.28,10.27,10.28,9522.0,6.8923,6.8923,6.8856,6.8923,9522.0
2015-09-22 13:40:00,10.28,10.31,10.27,10.3,44275.0,6.8923,6.9124,6.8856,6.9057,44275.0
2015-09-22 13:45:00,10.3,10.31,10.3,10.31,7343.0,6.9057,6.9124,6.9057,6.9124,7343.0
2015-09-22 13:50:00,10.3,10.31,10.28,10.28,83125.0,6.9057,6.9124,6.8923,6.8923,83125.0
2015-09-22 13:55:00,10.28,10.3,10.28,10.29,47198.0,6.8923,6.9057,6.8923,6.899,47198.0
2015-09-22 14:00:00,10.29,10.31,10.28,10.3,76199.0,6.899,6.9124,6.8923,6.9057,76199.0
2015-09-22 14:05:00,10.3,10.31,10.29,10.29,54836.0,6.9057,6.9124,6.899,6.899,54836.0
2015-09-22 14:10:00,10.29,10.3,10.28,10.29,66259.0,6.899,6.9057,6.8923,6.899,66259.0
2015-09-22 14:15:00,10.3,10.3,10.29,10.29,18049.0,6.9057,6.9057,6.899,6.899,18049.0
2015-09-22 14:20:00,10.29,10.31,10.29,10.29,51614.0,6.899,6.9124,6.899,6.899,51614.0
2015-09-22 14:25:00,10.29,10.31,10.28,10.3,65009.0,6.899,6.9124,6.8923,6.9057,65009.0
2015-09-22 14:30:00,10.3,10.33,10.3,10.33,62363.0,6.9057,6.9258,6.9057,6.9258,62363.0
2015-09-22 14:35:00,10.33,10.33,10.31,10.31,32773.0,6.9258,6.9258,6.9124,6.9124,32773.0
2015-09-22 14:40:00,10.32,10.32,10.29,10.29,44445.0,6.9191,6.9191,6.899,6.899,44445.0
2015-09-22 14:45:00,10.3,10.31,10.28,10.29,86566.0,6.9057,6.9124,6.8923,6.899,86566.0
2015-09-22 14:50:00,10.29,10.29,10.28,10.28,14444.0,6.899,6.899,6.8923,6.8923,14444.0
2015-09-22 14:55:00,10.28,10.3,10.27,10.29,96782.0,6.8923,6.9057,6.8856,6.899,96782.0
2015-09-22 15:00:00,10.3,10.3,10.29,10.29,27255.0,6.9057,6.9057,6.899,6.899,27255.0
2015-09-22 15:05:00,10.29,10.31,10.28,10.29,96195.0,6.899,6.9124,6.8923,6.899,96195.0
2015-09-22 15:10:00,10.29,10.29,10.28,10.28,39596.0,6.899,6.899,6.8923,6.8923,39596.0
2015-09-22 15:15:00,10.29,10.29,10.27,10.28,39734.0,6.899,6.899,6.8856,6.8923,39734.0
2015-09-22 15:20:00,10.28,10.29,10.27,10.29,107754.0,6.8923,6.899,6.8856,6.899,107754.0
2015-09-22 15:25:00,10.29,10.31,10.28,10.31,56152.0,6.899,6.9124,6.8923,6.9124,56152.0
2015-09-22 15:30:00,10.31,10.33,10.31,10.33,63296.0,6.9124,6.9258,6.9124,6.9258,63296.0
2015-09-22 15:35:00,10.33,10.35,10.33,10.35,107900.0,6.9258,6.9392,6.9258,6.9392,107900.0
2015-09-22 15:40:00,10.35,10.36,10.34,10.35,127167.0,6.9392,6.9459,6.9325,6.9392,127167.0
2015-09-22 15:45:00,10.35,10.36,10.33,10.34,187925.0,6.9392,6.9459,6.9258,6.9325,187925.0
2015-09-22 15:50:00,10.34,10.35,10.33,10.34,204994.0,6.9325,6.9392,6.9258,6.9325,204994.0
2015-09-22 15:55:00,10.34,10.35,10.33,10.33,461100.0,6.9325,6.9392,6.9258,6.9258,461100.0
2015-09-23 09:30:00,10.32,10.46,10.29,10.31,269273.0,6.9191,7.0129,6.899,6.9124,269273.0
2015-09-23 09:35:00,10.3,10.35,10.3,10.32,160310.0,6.9057,6.9392,6.9057,6.9191,160310.0
2015-09-23 09:40:00,10.33,10.36,10.32,10.35,319635.0,6.9258,6.9459,6.9191,6.9392,319635.0
2015-09-23 09:45:00,10.35,10.37,10.34,10.34,93017.0,6.9392,6.9526,6.9325,6.9325,93017.0
2015-09-23 09:50:00,10.34,10.37,10.34,10.35,36863.0,6.9325,6.9526,6.9325,6.9392,36863.0
2015-09-23 09:55:00,10.36,10.37,10.35,10.36,46083.0,6.9459,6.9526,6.9392,6.9459,46083.0
2015-09-23 10:00:00,10.36,10.38,10.36,10.37,16226.0,6.9459,6.9593,6.9459,6.9526,16226.0
2015-09-23 10:05:00,10.37,10.38,10.35,10.36,51486.0,6.9526,6.9593,6.9392,6.9459,51486.0
2015-09-23 10:10:00,10.35,10.38,10.35,10.37,58029.0,6.9392,6.9593,6.9392,6.9526,58029.0
2015-09-23 10:15:00,10.37,10.39,10.35,10.39,82741.0,6.9526,6.966,6.9392,6.966,82741.0
2015-09-23 10:20:00,10.38,10.4,10.37,10.4,646636.0,6.9593,6.9727,6.9526,6.9727,646636.0
2015-09-23 10:25:00,10.4,10.43,10.39,10.43,160615.0,6.9727,6.9928,6.966,6.9928,160615.0
2015-09-23 10:30:00,10.43,10.43,10.42,10.43,10487.0,6.9928,6.9928,6.9861,6.9928,10487.0
2015-09-23 10:35:00,10.43,10.44,10.4,10.4,59514.0,6.9928,6.9995,6.9727,6.9727,59514.0
2015-09-23 10:40:00,10.4,10.42,10.4,10.4,55370.0,6.9727,6.9861,6.9727,6.9727,55370.0
2015-09-23 10:45:00,10.4,10.42,10.4,10.41,22752.0,6.9727,6.9861,6.9727,6.9794,22752.0
2015-09-23 10:50:00,10.41,10.43,10.41,10.42,13874.0,6.9794,6.9928,6.9794,6.9861,13874.0
2015-09-23 10:55:00,10.42,10.43,10.4,10.41,104544.0,6.9861,6.9928,6.9727,6.9794,104544.0
2015-09-23 11:00:00,10.4,10.41,10.39,10.41,62847.0,6.9727,6.9794,6.966,6.9794,62847.0
2015-09-23 11:05:00,10.41,10.41,10.38,10.39,21791.0,6.9794,6.9794,6.9593,6.966,21791.0
2015-09-23 11:10:00,10.39,10.39,10.35,10.35,34030.0,6.966,6.966,6.9392,6.9392,34030.0
2015-09-23 11:15:00,10.35,10.36,10.34,10.35,71052.0,6.9392,6.9459,6.9325,6.9392,71052.0
2015-09-23 11:20:00,10.35,10.35,10.33,10.34,40113.0,6.9392,6.9392,6.9258,6.9325,40113.0
2015-09-23 11:25:00,10.34,10.34,10.32,10.33,37057.0,6.9325,6.9325,6.9191,6.9258,37057.0
2015-09-23 11:30:00,10.33,10.34,10.31,10.31,60537.0,6.9258,6.9325,6.9124,6.9124,60537.0
2015-09-23 11:35:00,10.31,10.33,10.31,10.33,44146.0,6.9124,6.9258,6.9124,6.9258,44146.0
2015-09-23 11:40:00,10.33,10.33,10.3,10.32,37460.0,6.9258,6.9258,6.9057,6.9191,37460.0
2015-09-23 11:45:00,10.31,10.32,10.3,10.32,29781.0,6.9124,6.9191,6.9057,6.9191,29781.0
2015-09-23 11:50:00,10.31,10.33,10.29,10.3,65726.0,6.9124,6.9258,6.899,6.9057,65726.0
2015-09-23 11:55:00,10.3,10.32,10.3,10.31,27710.0,6.9057,6.9191,6.9057,6.9124,27710.0
2015-09-23 12:00:00,10.31,10.32,10.28,10.29,40468.0,6.9124,6.9191,6.8923,6.899,40468.0
2015-09-23 12:05:00,10.29,10.3,10.29,10.29,24822.0,6.899,6.9057,6.899,6.899,24822.0
2015-09-23 12:10:00,10.29,10.31,10.29,10.31,27531.0,6.899,6.9124,6.899,6.9124,27531.0
2015-09-23 12:15:00,10.3,10.31,10.3,10.31,5876.0,6.9057,6.9124,6.9057,6.9124,5876.0
2015-09-23 12:20:00,10.3,10.31,10.29,10.29,30408.0,6.9057,6.9124,6.899,6.899,30408.0
2015-09-23 12:25:00,10.29,10.3,10.29,10.29,9596.0,6.899,6.9057,6.899,6.899,9596.0
2015-09-23 12:30:00,10.3,10.3,10.29,10.3,7300.0,6.9057,6.9057,6.899,6.9057,7300.0
2015-09-23 12:35:00,10.29,10.31,10.28,10.28,91680.0,6.899,6.9124,6.8923,6.8923,91680.0
2015-09-23 12:40:00,10.29,10.3,10.28,10.29,167211.0,6.899,6.9057,6.8923,6.899,167211.0
2015-09-23 12:45:00,10.29,10.3,10.29,10.3,11540.0,6.899,6.9057,6.899,6.9057,11540.0
2015-09-23 12:50:00,10.29,10.31,10.29,10.31,42019.0,6.899,6.9124,6.899,6.9124,42019.0
2015-09-23 12:55:00,10.31,10.32,10.3,10.3,53082.0,6.9124,6.9191,6.9057,6.9057,53082.0
2015-09-23 13:00:00,10.3,10.32,10.3,10.32,19975.0,6.9057,6.9191,6.9057,6.9191,19975.0
2015-09-23 13:05:00,10.31,10.33,10.3,10.32,21187.0,6.9124,6.9258,6.9057,6.9191,21187.0
2015-09-23 13:10:00,10.32,10.33,10.31,10.32,59128.0,6.9191,6.9258,6.9124,6.9191,59128.0
2015-09-23 13:15:00,10.32,10.34,10.32,10.34,28614.0,6.9191,6.9325,6.9191,6.9325,28614.0
2015-09-23 13:20:00,10.34,10.34,10.32,10.32,33190.0,6.9325,6.9325,6.9191,6.9191,33190.0
2015-09-23 13:25:00,10.32,10.33,10.3,10.31,87991.0,6.9191,6.9258,6.9057,6.9124,87991.0
2015-09-23 13:30:00,10.3,10.32,10.3,10.32,47205.0,6.9057,6.9191,6.9057,6.9191,47205.0
2015-09-23 13:35:00,10.32,10.33,10.31,10.33,49230.0,6.9191,6.9258,6.9124,6.9258,49230.0
2015-09-23 13:40:00,10.33,10.35,10.32,10.35,77883.0,6.9258,6.9392,6.9191,6.9392,77883.0
2015-09-23 13:45:00,10.35,10.35,10.34,10.34,44444.0,6.9392,6.9392,6.9325,6.9325,44444.0
2015-09-23 13:50:00,10.34,10.35,10.32,10.32,52408.0,6.9325,6.9392,6.9191,6.9191,52408.0
2015-09-23 13:55:00,10.33,10.34,10.32,10.33,94552.0,6.9258,6.9325,6.9191,6.9258,94552.0
2015-09-23 14:00:00,10.33,10.36,10.32,10.35,116505.0,6.9258,6.9459,6.9191,6.9392,116505.0
2015-09-23 14:05:00,10.35,10.37,10.34,10.37,33655.0,6.9392,6.9526,6.9325,6.9526,33655.0
2015-09-23 14:10:00,10.37,10.38,10.36,10.37,71294.0,6.9526,6.9593,6.9459,6.9526,71294.0
2015-09-23 14:15:00,10.36,10.36,10.35,10.36,70766.0,6.9459,6.9459,6.9392,6.9459,70766.0
2015-09-23 14:20:00,10.35,10.36,10.34,10.35,85354.0,6.9392,6.9459,6.9325,6.9392,85354.0
2015-09-23 14:25:00,10.35,10.36,10.33,10.35,173639.0,6.9392,6.9459,6.9258,6.9392,173639.0
2015-09-23 14:30:00,10.34,10.36,10.33,10.35,133952.0,6.9325,6.9459,6.9258,6.9392,133952.0
2015-09-23 14:35:00,10.35,10.35,10.32,10.32,65061.0,6.9392,6.9392,6.9191,6.9191,65061.0
2015-09-23 14:40:00,10.32,10.33,10.31,10.32,55893.0,6.9191,6.9258,6.9124,6.9191,55893.0
2015-09-23 14:45:00,10.32,10.33,10.3,10.31,484040.0,6.9191,6.9258,6.9057,6.9124,484040.0
2015-09-23 14:50:00,10.3,10.31,10.29,10.29,72997.0,6.9057,6.9124,6.899,6.899,72997.0
2015-09-23 14:55:00,10.29,10.31,10.29,10.3,75881.0,6.899,6.9124,6.899,6.9057,75881.0
2015-09-23 15:00:00,10.3,10.32,10.3,10.32,81457.0,6.9057,6.9191,6.9057,6.9191,81457.0
2015-09-23 15:05:00,10.32,10.32,10.3,10.31,90394.0,6.9191,6.9191,6.9057,6.9124,90394.0
2015-09-23 15:10:00,10.32,10.32,10.29,10.3,234268.0,6.9191,6.9191,6.899,6.9057,234268.0
2015-09-23 15:15:00,10.3,10.32,10.29,10.32,121246.0,6.9057,6.9191,6.899,6.9191,121246.0
2015-09-23 15:20:00,10.32,10.32,10.31,10.31,79270.0,6.9191,6.9191,6.9124,6.9124,79270.0
2015-09-23 15:25:00,10.32,10.32,10.3,10.32,108674.0,6.9191,6.9191,6.9057,6.9191,108674.0
2015-09-23 15:30:00,10.32,10.33,10.3,10.32,139936.0,6.9191,6.9258,6.9057,6.9191,139936.0
2015-09-23 15:35:00,10.32,10.32,10.31,10.32,93973.0,6.9191,6.9191,6.9124,6.9191,93973.0
2015-09-23 15:40:00,10.33,10.34,10.32,10.34,67767.0,6.9258,6.9325,6.9191,6.9325,67767.0
2015-09-23 15:45:00,10.33,10.34,10.33,10.34,115926.0,6.9258,6.9325,6.9258,6.9325,115926.0
2015-09-23 15:50:00,10.34,10.38,10.33,10.37,604260.0,6.9325,6.9593,6.9258,6.9526,604260.0
2015-09-23 15:55:00,10.37,10.38,10.35,10.36,625388.0,6.9526,6.9593,6.9392,6.9459,625388.0
2015-09-24 09:30:00,10.27,10.28,10.24,10.26,161834.0,6.8856,6.8923,6.8654,6.8789,161834.0
2015-09-24 09:35:00,10.26,10.26,10.23,10.24,137400.0,6.8789,6.8789,6.8587,6.8654,137400.0
2015-09-24 09:40:00,10.24,10.24,10.21,10.23,202057.0,6.8654,6.8654,6.8453,6.8587,202057.0
2015-09-24 09:45:00,10.23,10.24,10.2,10.21,133124.0,6.8587,6.8654,6.8386,6.8453,133124.0
2015-09-24 09:50:00,10.2,10.22,10.19,10.21,105731.0,6.8386,6.852,6.8319,6.8453,105731.0
2015-09-24 09:55:00,10.2,10.24,10.19,10.24,67182.0,6.8386,6.8654,6.8319,6.8654,67182.0
2015-09-24 10:00:00,10.25,10.26,10.23,10.24,123330.0,6.8721,6.8789,6.8587,6.8654,123330.0
2015-09-24 10:05:00,10.23,10.26,10.22,10.25,111695.0,6.8587,6.8789,6.852,6.8721,111695.0
2015-09-24 10:10:00,10.26,10.26,10.23,10.23,364261.0,6.8789,6.8789,6.8587,6.8587,364261.0
2015-09-24 10:15:00,10.23,10.23,10.19,10.21,301831.0,6.8587,6.8587,6.8319,6.8453,301831.0
2015-09-24 10:20:00,10.21,10.21,10.16,10.19,124049.0,6.8453,6.8453,6.8118,6.8319,124049.0
2015-09-24 10:25:00,10.19,10.19,10.17,10.19,95936.0,6.8319,6.8319,6.8185,6.8319,95936.0
2015-09-24 10:30:00,10.18,10.21,10.18,10.21,25183.0,6.8252,6.8453,6.8252,6.8453,25183.0
2015-09-24 10:35:00,10.21,10.21,10.19,10.2,82017.0,6.8453,6.8453,6.8319,6.8386,82017.0
2015-09-24 10:40:00,10.21,10.21,10.18,10.19,63292.0,6.8453,6.8453,6.8252,6.8319,63292.0
2015-09-24 10:45:00,10.19,10.21,10.17,10.2,112484.0,6.8319,6.8453,6.8185,6.8386,112484.0
2015-09-24 10:50:00,10.19,10.21,10.18,10.19,215209.0,6.8319,6.8453,6.8252,6.8319,215209.0
2015-09-24 10:55:00,10.2,10.21,10.19,10.21,95408.0,6.8386,6.8453,6.8319,6.8453,95408.0
2015-09-24 11:00:00,10.21,10.22,10.19,10.2,44629.0,6.8453,6.852,6.8319,6.8386,44629.0
2015-09-24 11:05:00,10.2,10.23,10.2,10.23,83227.0,6.8386,6.8587,6.8386,6.8587,83227.0
2015-09-24 11:10:00,10.23,10.24,10.22,10.24,215054.0,6.8587,6.8654,6.852,6.8654,215054.0
2015-09-24 11:15:00,10.24,10.26,10.23,10.25,58259.0,6.8654,6.8789,6.8587,6.8721,58259.0
2015-09-24 11:20:00,10.26,10.26,10.23,10.25,69987.0,6.8789,6.8789,6.8587,6.8721,69987.0
2015-09-24 11:25:00,10.25,10.26,10.24,10.25,42206.0,6.8721,6.8789,6.8654,6.8721,42206.0
2015-09-24 11:30:00,10.25,10.27,10.24,10.25,97436.0,6.8721,6.8856,6.8654,6.8721,97436.0
2015-09-24 11:35:00,10.25,10.26,10.24,10.26,50024.0,6.8721,6.8789,6.8654,6.8789,50024.0
2015-09-24 11:40:00,10.26,10.27,10.25,10.26,130974.0,6.8789,6.8856,6.8721,6.8789,130974.0
2015-09-24 11:45:00,10.26,10.27,10.24,10.25,33023.0,6.8789,6.8856,6.8654,6.8721,33023.0
2015-09-24 11:50:00,10.24,10.25,10.23,10.24,167069.0,6.8654,6.8721,6.8587,6.8654,167069.0
2015-09-24 11:55:00,10.24,10.28,10.23,10.28,59531.0,6.8654,6.8923,6.8587,6.8923,59531.0
2015-09-24 12:00:00,10.28,10.3,10.27,10.29,40741.0,6.8923,6.9057,6.8856,6.899,40741.0
2015-09-24 12:05:00,10.29,10.3,10.27,10.27,41686.0,6.899,6.9057,6.8856,6.8856,41686.0
2015-09-24 12:10:00,10.28,10.29,10.27,10.28,38250.0,6.8923,6.899,6.8856,6.8923,38250.0
2015-09-24 12:15:00,10.28,10.29,10.27,10.27,31336.0,6.8923,6.899,6.8856,6.8856,31336.0
2015-09-24 12:20:00,10.27,10.3,10.27,10.29,49411.0,6.8856,6.9057,6.8856,6.899,49411.0
2015-09-24 12:25:00,10.28,10.29,10.28,10.28,9927.0,6.8923,6.899,6.8923,6.8923,9927.0
2015-09-24 12:30:00,10.29,10.32,10.28,10.32,55546.0,6.899,6.9191,6.8923,6.9191,55546.0
2015-09-24 12:35:00,10.32,10.32,10.29,10.3,40045.0,6.9191,6.9191,6.899,6.9057,40045.0
2015-09-24 12:40:00,10.29,10.31,10.29,10.3,66820.0,6.899,6.9124,6.899,6.9057,66820.0
2015-09-24 12:45:00,10.29,10.3,10.28,10.29,13469.0,6.899,6.9057,6.8923,6.899,13469.0
2015-09-24 12:50:00,10.28,10.29,10.27,10.27,53887.0,6.8923,6.899,6.8856,6.8856,53887.0
2015-09-24 12:55:00,10.28,10.29,10.27,10.27,36580.0,6.8923,6.899,6.8856,6.8856,36580.0
2015-09-24 13:00:00,10.27,10.28,10.25,10.26,49003.0,6.8856,6.8923,6.8721,6.8789,49003.0
2015-09-24 13:05:00,10.26,10.26,10.24,10.26,47152.0,6.8789,6.8789,6.8654,6.8789,47152.0
2015-09-24 13:10:00,10.25,10.27,10.25,10.26,24338.0,6.8721,6.8856,6.8721,6.8789,24338.0
2015-09-24 13:15:00,10.26,10.27,10.24,10.25,73989.0,6.8789,6.8856,6.8654,6.8721,73989.0
2015-09-24 13:20:00,10.24,10.25,10.23,10.25,29330.0,6.8654,6.8721,6.8587,6.8721,29330.0
2015-09-24 13:25:00,10.24,10.25,10.23,10.24,39538.0,6.8654,6.8721,6.8587,6.8654,39538.0
2015-09-24 13:30:00,10.24,10.25,10.23,10.25,64157.0,6.8654,6.8721,6.8587,6.8721,64157.0
2015-09-24 13:35:00,10.25,10.25,10.24,10.25,28910.0,6.8721,6.8721,6.8654,6.8721,28910.0
2015-09-24 13:40:00,10.24,10.26,10.24,10.26,44100.0,6.8654,6.8789,6.8654,6.8789,44100.0
2015-09-24 13:45:00,10.25,10.26,10.24,10.26,106076.0,6.8721,6.8789,6.8654,6.8789,106076.0
2015-09-24 13:50:00,10.26,10.27,10.25,10.27,45582.0,6.8789,6.8856,6.8721,6.8856,45582.0
2015-09-24 13:55:00,10.26,10.27,10.25,10.25,17643.0,6.8789,6.8856,6.8721,6.8721,17643.0
2015-09-24 14:00:00,10.25,10.26,10.24,10.25,55643.0,6.8721,6.8789,6.8654,6.8721,55643.0
2015-09-24 14:05:00,10.25,10.27,10.25,10.26,90604.0,6.8721,6.8856,6.8721,6.8789,90604.0
2015-09-24 14:10:00,10.26,10.27,10.25,10.27,27805.0,6.8789,6.8856,6.8721,6.8856,27805.0
2015-09-24 14:15:00,10.26,10.28,10.26,10.28,31595.0,6.8789,6.8923,6.8789,6.8923,31595.0
2015-09-24 14:20:00,10.28,10.3,10.27,10.28,150189.0,6.8923,6.9057,6.8856,6.8923,150189.0
2015-09-24 14:25:00,10.29,10.3,10.28,10.28,71992.0,6.899,6.9057,6.8923,6.8923,71992.0
2015-09-24 14:30:00,10.29,10.29,10.27,10.28,45055.0,6.899,6.899,6.8856,6.8923,45055.0
2015-09-24 14:35:00,10.28,10.29,10.27,10.29,28665.0,6.8923,6.899,6.8856,6.899,28665.0
2015-09-24 14:40:00,10.29,10.3,10.27,10.29,142250.0,6.899,6.9057,6.8856,6.899,142250.0
2015-09-24 14:45:00,10.29,10.33,10.28,10.33,127395.0,6.899,6.9258,6.8923,6.9258,127395.0
2015-09-24 14:50:00,10.33,10.34,10.3,10.32,145447.0,6.9258,6.9325,6.9057,6.9191,145447.0
2015-09-24 14:55:00,10.31,10.33,10.3,10.3,118952.0,6.9124,6.9258,6.9057,6.9057,118952.0
2015-09-24 15:00:00,10.31,10.32,10.29,10.29,94132.0,6.9124,6.9191,6.899,6.899,94132.0
2015-09-24 15:05:00,10.29,10.31,10.27,10.28,134908.0,6.899,6.9124,6.8856,6.8923,134908.0
2015-09-24 15:10:00,10.27,10.31,10.26,10.29,143123.0,6.8856,6.9124,6.8789,6.899,143123.0
2015-09-24 15:15:00,10.3,10.32,10.29,10.32,100210.0,6.9057,6.9191,6.899,6.9191,100210.0
2015-09-24 15:20:00,10.32,10.33,10.3,10.31,78958.0,6.9191,6.9258,6.9057,6.9124,78958.0
2015-09-24 15:25:00,10.31,10.34,10.3,10.32,130436.0,6.9124,6.9325,6.9057,6.9191,130436.0
2015-09-24 15:30:00,10.32,10.34,10.31,10.33,79439.0,6.9191,6.9325,6.9124,6.9258,79439.0
2015-09-24 15:35:00,10.32,10.33,10.3,10.3,72636.0,6.9191,6.9258,6.9057,6.9057,72636.0
2015-09-24 15:40:00,10.31,10.34,10.3,10.33,97779.0,6.9124,6.9325,6.9057,6.9258,97779.0
2015-09-24 15:45:00,10.32,10.33,10.32,10.33,36470.0,6.9191,6.9258,6.9191,6.9258,36470.0
2015-09-24 15:50:00,10.33,10.33,10.3,10.31,169226.0,6.9258,6.9258,6.9057,6.9124,169226.0
2015-09-24 15:55:00,10.31,10.33,10.31,10.33,247290.0,6.9124,6.9258,6.9124,6.9258,247290.0
2015-09-25 09:30:00,10.45,10.5,10.42,10.46,310271.0,7.0062,7.0398,6.9861,7.0129,310271.0
2015-09-25 09:35:00,10.45,10.49,10.44,10.47,203134.0,7.0062,7.0331,6.9995,7.0196,203134.0
2015-09-25 09:40:00,10.46,10.47,10.43,10.45,298182.0,7.0129,7.0196,6.9928,7.0062,298182.0
2015-09-25 09:45:00,10.44,10.48,10.43,10.47,170404.0,6.9995,7.0263,6.9928,7.0196,170404.0
2015-09-25 09:50:00,10.48,10.51,10.48,10.51,90105.0,7.0263,7.0465,7.0263,7.0465,90105.0
2015-09-25 09:55:00,10.51,10.55,10.5,10.51,120826.0,7.0465,7.0733,7.0398,7.0465,120826.0
2015-09-25 10:00:00,10.52,10.53,10.48,10.49,110826.0,7.0532,7.0599,7.0263,7.0331,110826.0
2015-09-25 10:05:00,10.49,10.49,10.45,10.48,53870.0,7.0331,7.0331,7.0062,7.0263,53870.0
2015-09-25 10:10:00,10.48,10.5,10.46,10.49,85335.0,7.0263,7.0398,7.0129,7.0331,85335.0
2015-09-25 10:15:00,10.49,10.5,10.47,10.47,221717.0,7.0331,7.0398,7.0196,7.0196,221717.0
2015-09-25 10:20:00,10.48,10.49,10.45,10.46,70505.0,7.0263,7.0331,7.0062,7.0129,70505.0
2015-09-25 10:25:00,10.45,10.47,10.45,10.46,103622.0,7.0062,7.0196,7.0062,7.0129,103622.0
2015-09-25 10:30:00,10.46,10.47,10.44,10.46,72820.0,7.0129,7.0196,6.9995,7.0129,72820.0
2015-09-25 10:35:00,10.46,10.49,10.45,10.48,95399.0,7.0129,7.0331,7.0062,7.0263,95399.0
2015-09-25 10:40:00,10.48,10.49,10.46,10.48,80381.0,7.0263,7.0331,7.0129,7.0263,80381.0
2015-09-25 10:45:00,10.48,10.48,10.46,10.48,46341.0,7.0263,7.0263,7.0129,7.0263,46341.0
2015-09-25 10:50:00,10.48,10.5,10.48,10.5,98422.0,7.0263,7.0398,7.0263,7.0398,98422.0
2015-09-25 10:55:00,10.5,10.52,10.49,10.52,59453.0,7.0398,7.0532,7.0331,7.0532,59453.0
2015-09-25 11:00:00,10.52,10.52,10.51,10.51,21417.0,7.0532,7.0532,7.0465,7.0465,21417.0
2015-09-25 11:05:00,10.51,10.52,10.5,10.51,97948.0,7.0465,7.0532,7.0398,7.0465,97948.0
2015-09-25 11:10:00,10.51,10.52,10.5,10.52,29599.0,7.0465,7.0532,7.0398,7.0532,29599.0
2015-09-25 11:15:00,10.53,10.53,10.5,10.51,63310.0,7.0599,7.0599,7.0398,7.0465,63310.0
2015-09-25 11:20:00,10.5,10.52,10.5,10.52,35690.0,7.0398,7.0532,7.0398,7.0532,35690.0
2015-09-25 11:25:00,10.51,10.53,10.51,10.52,47158.0,7.0465,7.0599,7.0465,7.0532,47158.0
2015-09-25 11:30:00,10.52,10.53,10.52,10.52,23153.0,7.0532,7.0599,7.0532,7.0532,23153.0
2015-09-25 11:35:00,10.52,10.52,10.49,10.5,111861.0,7.0532,7.0532,7.0331,7.0398,111861.0
2015-09-25 11:40:00,10.5,10.5,10.49,10.49,38573.0,7.0398,7.0398,7.0331,7.0331,38573.0
2015-09-25 11:45:00,10.49,10.5,10.49,10.5,24394.0,7.0331,7.0398,7.0331,7.0398,24394.0
2015-09-25 11:50:00,10.49,10.5,10.48,10.48,49478.0,7.0331,7.0398,7.0263,7.0263,49478.0
2015-09-25 11:55:00,10.48,10.49,10.48,10.48,14794.0,7.0263,7.0331,7.0263,7.0263,14794.0
2015-09-25 12:00:00,10.48,10.49,10.47,10.47,76894.0,7.0263,7.0331,7.0196,7.0196,76894.0
2015-09-25 12:05:00,10.47,10.48,10.46,10.46,29864.0,7.0196,7.0263,7.0129,7.0129,29864.0
2015-09-25 12:10:00,10.46,10.47,10.45,10.46,44944.0,7.0129,7.0196,7.0062,7.0129,44944.0
2015-09-25 12:15:00,10.46,10.47,10.43,10.43,65016.0,7.0129,7.0196,6.9928,6.9928,65016.0
2015-09-25 12:20:00,10.43,10.45,10.43,10.45,66373.0,6.9928,7.0062,6.9928,7.0062,66373.0
2015-09-25 12:25:00,10.45,10.46,10.44,10.46,230848.0,7.0062,7.0129,6.9995,7.0129,230848.0
2015-09-25 12:30:00,10.46,10.47,10.45,10.46,28437.0,7.0129,7.0196,7.0062,7.0129,28437.0
2015-09-25 12:35:00,10.46,10.47,10.45,10.46,34538.0,7.0129,7.0196,7.0062,7.0129,34538.0
2015-09-25 12:40:00,10.46,10.49,10.46,10.49,51353.0,7.0129,7.0331,7.0129,7.0331,51353.0
2015-09-25 12:45:00,10.49,10.49,10.48,10.48,33263.0,7.0331,7.0331,7.0263,7.0263,33263.0
2015-09-25 12:50:00,10.48,10.49,10.47,10.49,50008.0,7.0263,7.0331,7.0196,7.0331,50008.0
2015-09-25 12:55:00,10.49,10.49,10.47,10.47,40984.0,7.0331,7.0331,7.0196,7.0196,40984.0
2015-09-25 13:00:00,10.48,10.49,10.47,10.49,32652.0,7.0263,7.0331,7.0196,7.0331,32652.0
2015-09-25 13:05:00,10.48,10.5,10.48,10.5,100180.0,7.0263,7.0398,7.0263,7.0398,100180.0
2015-09-25 13:10:00,10.5,10.5,10.49,10.49,19611.0,7.0398,7.0398,7.0331,7.0331,19611.0
2015-09-25 13:15:00,10.49,10.5,10.49,10.5,21774.0,7.0331,7.0398,7.0331,7.0398,21774.0
2015-09-25 13:20:00,10.5,10.5,10.48,10.49,137534.0,7.0398,7.0398,7.0263,7.0331,137534.0
2015-09-25 13:25:00,10.49,10.49,10.48,10.49,32539.0,7.0331,7.0331,7.0263,7.0331,32539.0
2015-09-25 13:30:00,10.49,10.51,10.48,10.51,78519.0,7.0331,7.0465,7.0263,7.0465,78519.0
2015-09-25 13:35:00,10.51,10.52,10.5,10.51,94446.0,7.0465,7.0532,7.0398,7.0465,94446.0
2015-09-25 13:40:00,10.52,10.52,10.51,10.52,7762.0,7.0532,7.0532,7.0465,7.0532,7762.0
2015-09-25 13:45:00,10.52,10.52,10.49,10.51,121542.0,7.0532,7.0532,7.0331,7.0465,121542.0
2015-09-25 13:50:00,10.51,10.52,10.5,10.52,53841.0,7.0465,7.0532,7.0398,7.0532,53841.0
2015-09-25 13:55:00,10.52,10.53,10.51,10.52,58228.0,7.0532,7.0599,7.0465,7.0532,58228.0
2015-09-25 14:00:00,10.52,10.54,10.51,10.52,101771.0,7.0532,7.0666,7.0465,7.0532,101771.0
2015-09-25 14:05:00,10.52,10.53,10.52,10.52,26612.0,7.0532,7.0599,7.0532,7.0532,26612.0
2015-09-25 14:10:00,10.52,10.53,10.5,10.51,73749.0,7.0532,7.0599,7.0398,7.0465,73749.0
2015-09-25 14:15:00,10.51,10.51,10.49,10.49,71669.0,7.0465,7.0465,7.0331,7.0331,71669.0
2015-09-25 14:20:00,10.49,10.5,10.48,10.5,97771.0,7.0331,7.0398,7.0263,7.0398,97771.0
2015-09-25 14:25:00,10.49,10.49,10.46,10.47,97468.0,7.0331,7.0331,7.0129,7.0196,97468.0
2015-09-25 14:30:00,10.47,10.48,10.45,10.47,103415.0,7.0196,7.0263,7.0062,7.0196,103415.0
2015-09-25 14:35:00,10.47,10.49,10.47,10.47,94430.0,7.0196,7.0331,7.0196,7.0196,94430.0
2015-09-25 14:40:00,10.47,10.48,10.45,10.45,125340.0,7.0196,7.0263,7.0062,7.0062,125340.0
2015-09-25 14:45:00,10.45,10.46,10.44,10.44,92549.0,7.0062,7.0129,6.9995,6.9995,92549.0
2015-09-25 14:50:00,10.44,10.46,10.43,10.46,72639.0,6.9995,7.0129,6.9928,7.0129,72639.0
2015-09-25 14:55:00,10.46,10.48,10.45,10.47,117071.0,7.0129,7.0263,7.0062,7.0196,117071.0
2015-09-25 15:00:00,10.48,10.48,10.46,10.46,115762.0,7.0263,7.0263,7.0129,7.0129,115762.0
2015-09-25 15:05:00,10.46,10.47,10.44,10.45,82177.0,7.0129,7.0196,6.9995,7.0062,82177.0
2015-09-25 15:10:00,10.44,10.45,10.42,10.44,84966.0,6.9995,7.0062,6.9861,6.9995,84966.0
2015-09-25 15:15:00,10.44,10.44,10.41,10.43,277515.0,6.9995,6.9995,6.9794,6.9928,277515.0
2015-09-25 15:20:00,10.43,10.45,10.42,10.45,65741.0,6.9928,7.0062,6.9861,7.0062,65741.0
2015-09-25 15:25:00,10.45,10.47,10.44,10.46,142231.0,7.0062,7.0196,6.9995,7.0129,142231.0
2015-09-25 15:30:00,10.46,10.48,10.45,10.47,175049.0,7.0129,7.0263,7.0062,7.0196,175049.0
2015-09-25 15:35:00,10.47,10.49,10.46,10.47,101883.0,7.0196,7.0331,7.0129,7.0196,101883.0
2015-09-25 15:40:00,10.47,10.49,10.46,10.49,65375.0,7.0196,7.0331,7.0129,7.0331,65375.0
2015-09-25 15:45:00,10.48,10.5,10.47,10.49,181611.0,7.0263,7.0398,7.0196,7.0331,181611.0
2015-09-25 15:50:00,10.49,10.49,10.47,10.49,154996.0,7.0331,7.0331,7.0196,7.0331,154996.0
2015-09-25 15:55:00,10.49,10.5,10.47,10.49,363927.0,7.0331,7.0398,7.0196,7.0331,363927.0
2015-09-28 09:30:00,10.49,10.49,10.4,10.41,417380.0,7.0331,7.0331,6.9727,6.9794,417380.0
2015-09-28 09:35:00,10.41,10.42,10.36,10.39,344068.0,6.9794,6.9861,6.9459,6.966,344068.0
2015-09-28 09:40:00,10.39,10.4,10.36,10.37,437232.0,6.966,6.9727,6.9459,6.9526,437232.0
2015-09-28 09:45:00,10.36,10.37,10.33,10.34,175508.0,6.9459,6.9526,6.9258,6.9325,175508.0
2015-09-28 09:50:00,10.34,10.35,10.33,10.34,126930.0,6.9325,6.9392,6.9258,6.9325,126930.0
2015-09-28 09:55:00,10.34,10.37,10.34,10.36,87378.0,6.9325,6.9526,6.9325,6.9459,87378.0
2015-09-28 10:00:00,10.36,10.37,10.34,10.34,108240.0,6.9459,6.9526,6.9325,6.9325,108240.0
2015-09-28 10:05:00,10.34,10.36,10.33,10.35,266882.0,6.9325,6.9459,6.9258,6.9392,266882.0
2015-09-28 10:10:00,10.34,10.37,10.33,10.35,120986.0,6.9325,6.9526,6.9258,6.9392,120986.0
2015-09-28 10:15:00,10.34,10.37,10.34,10.36,248698.0,6.9325,6.9526,6.9325,6.9459,248698.0
2015-09-28 10:20:00,10.35,10.38,10.34,10.38,183980.0,6.9392,6.9593,6.9325,6.9593,183980.0
2015-09-28 10:25:00,10.37,10.39,10.36,10.39,176432.0,6.9526,6.966,6.9459,6.966,176432.0
2015-09-28 10:30:00,10.38,10.39,10.37,10.38,135130.0,6.9593,6.966,6.9526,6.9593,135130.0
2015-09-28 10:35:00,10.37,10.4,10.37,10.38,196686.0,6.9526,6.9727,6.9526,6.9593,196686.0
2015-09-28 10:40:00,10.38,10.4,10.37,10.4,155310.0,6.9593,6.9727,6.9526,6.9727,155310.0
2015-09-28 10:45:00,10.4,10.4,10.36,10.38,287254.0,6.9727,6.9727,6.9459,6.9593,287254.0
2015-09-28 10:50:00,10.38,10.4,10.37,10.4,139280.0,6.9593,6.9727,6.9526,6.9727,139280.0
2015-09-28 10:55:00,10.4,10.4,10.37,10.38,113876.0,6.9727,6.9727,6.9526,6.9593,113876.0
2015-09-28 11:00:00,10.38,10.39,10.36,10.38,79376.0,6.9593,6.966,6.9459,6.9593,79376.0
2015-09-28 11:05:00,10.39,10.41,10.38,10.39,115568.0,6.966,6.9794,6.9593,6.966,115568.0
2015-09-28 11:10:00,10.39,10.4,10.37,10.38,67496.0,6.966,6.9727,6.9526,6.9593,67496.0
2015-09-28 11:15:00,10.38,10.39,10.37,10.38,86878.0,6.9593,6.966,6.9526,6.9593,86878.0
2015-09-28 11:20:00,10.38,10.4,10.37,10.39,62344.0,6.9593,6.9727,6.9526,6.966,62344.0
2015-09-28 11:25:00,10.39,10.4,10.35,10.37,108288.0,6.966,6.9727,6.9392,6.9526,108288.0
2015-09-28 11:30:00,10.37,10.38,10.35,10.36,135926.0,6.9526,6.9593,6.9392,6.9459,135926.0
2015-09-28 11:35:00,10.36,10.36,10.34,10.36,155070.0,6.9459,6.9459,6.9325,6.9459,155070.0
2015-09-28 11:40:00,10.35,10.37,10.35,10.37,234604.0,6.9392,6.9526,6.9392,6.9526,234604.0
2015-09-28 11:45:00,10.36,10.37,10.34,10.35,83762.0,6.9459,6.9526,6.9325,6.9392,83762.0
2015-09-28 11:50:00,10.34,10.37,10.33,10.37,118404.0,6.9325,6.9526,6.9258,6.9526,118404.0
2015-09-28 11:55:00,10.37,10.38,10.36,10.36,77898.0,6.9526,6.9593,6.9459,6.9459,77898.0
2015-09-28 12:00:00,10.36,10.36,10.34,10.35,63830.0,6.9459,6.9459,6.9325,6.9392,63830.0
2015-09-28 12:05:00,10.35,10.35,10.33,10.34,86328.0,6.9392,6.9392,6.9258,6.9325,86328.0
2015-09-28 12:10:00,10.34,10.35,10.33,10.35,80850.0,6.9325,6.9392,6.9258,6.9392,80850.0
2015-09-28 12:15:00,10.35,10.36,10.32,10.33,127014.0,6.9392,6.9459,6.9191,6.9258,127014.0
2015-09-28 12:20:00,10.33,10.34,10.32,10.33,135572.0,6.9258,6.9325,6.9191,6.9258,135572.0
2015-09-28 12:25:00,10.34,10.35,10.33,10.33,68370.0,6.9325,6.9392,6.9258,6.9258,68370.0
2015-09-28 12:30:00,10.33,10.33,10.32,10.33,63954.0,6.9258,6.9258,6.9191,6.9258,63954.0
2015-09-28 12:35:00,10.32,10.34,10.31,10.34,210054.0,6.9191,6.9325,6.9124,6.9325,210054.0
2015-09-28 12:40:00,10.33,10.34,10.32,10.32,101284.0,6.9258,6.9325,6.9191,6.9191,101284.0
2015-09-28 12:45:00,10.32,10.34,10.31,10.34,97746.0,6.9191,6.9325,6.9124,6.9325,97746.0
2015-09-28 12:50:00,10.34,10.34,10.32,10.33,49432.0,6.9325,6.9325,6.9191,6.9258,49432.0
2015-09-28 12:55:00,10.33,10.34,10.31,10.32,643422.0,6.9258,6.9325,6.9124,6.9191,643422.0
2015-09-28 13:00:00,10.32,10.34,10.32,10.33,111492.0,6.9191,6.9325,6.9191,6.9258,111492.0
2015-09-28 13:05:00,10.32,10.34,10.32,10.34,127902.0,6.9191,6.9325,6.9191,6.9325,127902.0
2015-09-28 13:10:00,10.34,10.34,10.32,10.33,57206.0,6.9325,6.9325,6.9191,6.9258,57206.0
2015-09-28 13:15:00,10.33,10.33,10.31,10.33,155508.0,6.9258,6.9258,6.9124,6.9258,155508.0
2015-09-28 13:20:00,10.32,10.33,10.31,10.32,34902.0,6.9191,6.9258,6.9124,6.9191,34902.0
2015-09-28 13:25:00,10.32,10.32,10.3,10.31,138552.0,6.9191,6.9191,6.9057,6.9124,138552.0
2015-09-28 13:30:00,10.31,10.33,10.31,10.32,123772.0,6.9124,6.9258,6.9124,6.9191,123772.0
2015-09-28 13:35:00,10.32,10.33,10.31,10.33,79460.0,6.9191,6.9258,6.9124,6.9258,79460.0
2015-09-28 13:40:00,10.33,10.34,10.31,10.32,176746.0,6.9258,6.9325,6.9124,6.9191,176746.0
2015-09-28 13:45:00,10.33,10.34,10.32,10.32,71032.0,6.9258,6.9325,6.9191,6.9191,71032.0
2015-09-28 13:50:00,10.32,10.33,10.31,10.32,176574.0,6.9191,6.9258,6.9124,6.9191,176574.0
2015-09-28 13:55:00,10.32,10.33,10.31,10.32,147816.0,6.9191,6.9258,6.9124,6.9191,147816.0
2015-09-28 14:00:00,10.32,10.32,10.3,10.31,117986.0,6.9191,6.9191,6.9057,6.9124,117986.0
2015-09-28 14:05:00,10.31,10.32,10.3,10.32,148956.0,6.9124,6.9191,6.9057,6.9191,148956.0
2015-09-28 14:10:00,10.31,10.32,10.3,10.3,167518.0,6.9124,6.9191,6.9057,6.9057,167518.0
2015-09-28 14:15:00,10.3,10.3,10.28,10.29,193462.0,6.9057,6.9057,6.8923,6.899,193462.0
2015-09-28 14:20:00,10.28,10.29,10.27,10.29,98332.0,6.8923,6.899,6.8856,6.899,98332.0
2015-09-28 14:25:00,10.29,10.29,10.27,10.29,187082.0,6.899,6.899,6.8856,6.899,187082.0
2015-09-28 14:30:00,10.29,10.3,10.27,10.3,82830.0,6.899,6.9057,6.8856,6.9057,82830.0
2015-09-28 14:35:00,10.3,10.31,10.29,10.31,130904.0,6.9057,6.9124,6.899,6.9124,130904.0
2015-09-28 14:40:00,10.31,10.32,10.3,10.32,99584.0,6.9124,6.9191,6.9057,6.9191,99584.0
2015-09-28 14:45:00,10.32,10.32,10.3,10.3,113046.0,6.9191,6.9191,6.9057,6.9057,113046.0
2015-09-28 14:50:00,10.3,10.31,10.28,10.29,221172.0,6.9057,6.9124,6.8923,6.899,221172.0
2015-09-28 14:55:00,10.29,10.3,10.27,10.29,176702.0,6.899,6.9057,6.8856,6.899,176702.0
2015-09-28 15:00:00,10.29,10.29,10.27,10.29,208896.0,6.899,6.899,6.8856,6.899,208896.0
2015-09-28 15:05:00,10.29,10.29,10.26,10.27,134892.0,6.899,6.899,6.8789,6.8856,134892.0
2015-09-28 15:10:00,10.27,10.28,10.26,10.26,180636.0,6.8856,6.8923,6.8789,6.8789,180636.0
2015-09-28 15:15:00,10.27,10.29,10.26,10.29,100544.0,6.8856,6.899,6.8789,6.899,100544.0
2015-09-28 15:20:00,10.29,10.3,10.27,10.28,300276.0,6.899,6.9057,6.8856,6.8923,300276.0
2015-09-28 15:25:00,10.28,10.29,10.27,10.28,324786.0,6.8923,6.899,6.8856,6.8923,324786.0
2015-09-28 15:30:00,10.28,10.3,10.28,10.29,139834.0,6.8923,6.9057,6.8923,6.899,139834.0
2015-09-28 15:35:00,10.29,10.32,10.29,10.3,285104.0,6.899,6.9191,6.899,6.9057,285104.0
2015-09-28 15:40:00,10.3,10.33,10.3,10.32,376152.0,6.9057,6.9258,6.9057,6.9191,376152.0
2015-09-28 15:45:00,10.31,10.33,10.31,10.32,193144.0,6.9124,6.9258,6.9124,6.9191,193144.0
2015-09-28 15:50:00,10.32,10.33,10.31,10.31,433042.0,6.9191,6.9258,6.9124,6.9124,433042.0
2015-09-28 15:55:00,10.32,10.32,10.28,10.29,822458.0,6.9191,6.9191,6.8923,6.899,822458.0
2015-09-29 09:30:00,10.28,10.31,10.23,10.25,213535.0,6.8923,6.9124,6.8587,6.8721,213535.0
2015-09-29 09:35:00,10.26,10.27,10.24,10.26,115409.0,6.8789,6.8856,6.8654,6.8789,115409.0
2015-09-29 09:40:00,10.26,10.26,10.21,10.22,163403.0,6.8789,6.8789,6.8453,6.852,163403.0
2015-09-29 09:45:00,10.21,10.24,10.2,10.21,93007.0,6.8453,6.8654,6.8386,6.8453,93007.0
2015-09-29 09:50:00,10.21,10.25,10.21,10.25,107681.0,6.8453,6.8721,6.8453,6.8721,107681.0
2015-09-29 09:55:00,10.25,10.29,10.25,10.28,76316.0,6.8721,6.899,6.8721,6.8923,76316.0
2015-09-29 10:00:00,10.29,10.32,10.26,10.27,125562.0,6.899,6.9191,6.8789,6.8856,125562.0
2015-09-29 10:05:00,10.27,10.3,10.25,10.25,131847.0,6.8856,6.9057,6.8721,6.8721,131847.0
2015-09-29 10:10:00,10.25,10.27,10.24,10.26,192653.0,6.8721,6.8856,6.8654,6.8789,192653.0
2015-09-29 10:15:00,10.26,10.26,10.24,10.24,86528.0,6.8789,6.8789,6.8654,6.8654,86528.0
2015-09-29 10:20:00,10.24,10.26,10.22,10.24,115089.0,6.8654,6.8789,6.852,6.8654,115089.0
2015-09-29 10:25:00,10.23,10.29,10.23,10.29,302788.0,6.8587,6.899,6.8587,6.899,302788.0
2015-09-29 10:30:00,10.29,10.33,10.28,10.32,1043426.0,6.899,6.9258,6.8923,6.9191,1043426.0
2015-09-29 10:35:00,10.32,10.33,10.3,10.31,163574.0,6.9191,6.9258,6.9057,6.9124,163574.0
2015-09-29 10:40:00,10.31,10.32,10.29,10.3,433825.0,6.9124,6.9191,6.899,6.9057,433825.0
2015-09-29 10:45:00,10.31,10.33,10.29,10.29,250274.0,6.9124,6.9258,6.899,6.899,250274.0
2015-09-29 10:50:00,10.3,10.31,10.29,10.31,358268.0,6.9057,6.9124,6.899,6.9124,358268.0
2015-09-29 10:55:00,10.32,10.33,10.3,10.32,50907.0,6.9191,6.9258,6.9057,6.9191,50907.0
2015-09-29 11:00:00,10.32,10.35,10.3,10.34,124863.0,6.9191,6.9392,6.9057,6.9325,124863.0
2015-09-29 11:05:00,10.34,10.35,10.31,10.31,44762.0,6.9325,6.9392,6.9124,6.9124,44762.0
2015-09-29 11:10:00,10.31,10.32,10.29,10.3,161345.0,6.9124,6.9191,6.899,6.9057,161345.0
2015-09-29 11:15:00,10.3,10.31,10.28,10.29,273307.0,6.9057,6.9124,6.8923,6.899,273307.0
2015-09-29 11:20:00,10.28,10.3,10.28,10.29,78568.0,6.8923,6.9057,6.8923,6.899,78568.0
2015-09-29 11:25:00,10.29,10.33,10.29,10.32,200699.0,6.899,6.9258,6.899,6.9191,200699.0
2015-09-29 11:30:00,10.32,10.32,10.3,10.31,123987.0,6.9191,6.9191,6.9057,6.9124,123987.0
2015-09-29 11:35:00,10.3,10.33,10.3,10.33,86358.0,6.9057,6.9258,6.9057,6.9258,86358.0
2015-09-29 11:40:00,10.33,10.35,10.33,10.34,68032.0,6.9258,6.9392,6.9258,6.9325,68032.0
2015-09-29 11:45:00,10.33,10.36,10.33,10.36,67458.0,6.9258,6.9459,6.9258,6.9459,67458.0
2015-09-29 11:50:00,10.36,10.38,10.35,10.38,217077.0,6.9459,6.9593,6.9392,6.9593,217077.0
2015-09-29 11:55:00,10.38,10.38,10.35,10.36,132920.0,6.9593,6.9593,6.9392,6.9459,132920.0
2015-09-29 12:00:00,10.35,10.37,10.33,10.34,103755.0,6.9392,6.9526,6.9258,6.9325,103755.0
2015-09-29 12:05:00,10.34,10.34,10.32,10.32,51364.0,6.9325,6.9325,6.9191,6.9191,51364.0
2015-09-29 12:10:00,10.32,10.32,10.3,10.32,140844.0,6.9191,6.9191,6.9057,6.9191,140844.0
2015-09-29 12:15:00,10.32,10.33,10.31,10.32,294454.0,6.9191,6.9258,6.9124,6.9191,294454.0
2015-09-29 12:20:00,10.32,10.33,10.31,10.33,417689.0,6.9191,6.9258,6.9124,6.9258,417689.0
2015-09-29 12:25:00,10.33,10.34,10.33,10.34,45379.0,6.9258,6.9325,6.9258,6.9325,45379.0
2015-09-29 12:30:00,10.34,10.35,10.33,10.34,52882.0,6.9325,6.9392,6.9258,6.9325,52882.0
2015-09-29 12:35:00,10.35,10.35,10.33,10.34,125597.0,6.9392,6.9392,6.9258,6.9325,125597.0
2015-09-29 12:40:00,10.33,10.34,10.32,10.34,66063.0,6.9258,6.9325,6.9191,6.9325,66063.0
2015-09-29 12:45:00,10.34,10.34,10.31,10.33,52379.0,6.9325,6.9325,6.9124,6.9258,52379.0
2015-09-29 12:50:00,10.32,10.32,10.3,10.31,43186.0,6.9191,6.9191,6.9057,6.9124,43186.0
2015-09-29 12:55:00,10.3,10.31,10.29,10.3,509836.0,6.9057,6.9124,6.899,6.9057,509836.0
2015-09-29 13:00:00,10.3,10.32,10.29,10.32,41906.0,6.9057,6.9191,6.899,6.9191,41906.0
2015-09-29 13:05:00,10.32,10.34,10.31,10.33,108676.0,6.9191,6.9325,6.9124,6.9258,108676.0
2015-09-29 13:10:00,10.34,10.35,10.32,10.33,52452.0,6.9325,6.9392,6.9191,6.9258,52452.0
2015-09-29 13:15:00,10.34,10.35,10.33,10.35,36540.0,6.9325,6.9392,6.9258,6.9392,36540.0
2015-09-29 13:20:00,10.35,10.35,10.33,10.33,36890.0,6.9392,6.9392,6.9258,6.9258,36890.0
2015-09-29 13:25:00,10.33,10.35,10.33,10.33,43222.0,6.9258,6.9392,6.9258,6.9258,43222.0
2015-09-29 13:30:00,10.34,10.36,10.33,10.34,57588.0,6.9325,6.9459,6.9258,6.9325,57588.0
2015-09-29 13:35:00,10.34,10.35,10.33,10.34,63235.0,6.9325,6.9392,6.9258,6.9325,63235.0
2015-09-29 13:40:00,10.34,10.36,10.34,10.35,77319.0,6.9325,6.9459,6.9325,6.9392,77319.0
2015-09-29 13:45:00,10.36,10.37,10.34,10.35,55690.0,6.9459,6.9526,6.9325,6.9392,55690.0
2015-09-29 13:50:00,10.35,10.36,10.34,10.35,47412.0,6.9392,6.9459,6.9325,6.9392,47412.0
2015-09-29 13:55:00,10.35,10.36,10.34,10.35,87202.0,6.9392,6.9459,6.9325,6.9392,87202.0
2015-09-29 14:00:00,10.34,10.35,10.32,10.33,64459.0,6.9325,6.9392,6.9191,6.9258,64459.0
2015-09-29 14:05:00,10.33,10.34,10.32,10.33,34528.0,6.9258,6.9325,6.9191,6.9258,34528.0
2015-09-29 14:10:00,10.33,10.34,10.32,10.33,55943.0,6.9258,6.9325,6.9191,6.9258,55943.0
2015-09-29 14:15:00,10.32,10.34,10.32,10.34,26962.0,6.9191,6.9325,6.9191,6.9325,26962.0
2015-09-29 14:20:00,10.34,10.35,10.33,10.34,92500.0,6.9325,6.9392,6.9258,6.9325,92500.0
2015-09-29 14:25:00,10.33,10.37,10.33,10.36,78406.0,6.9258,6.9526,6.9258,6.9459,78406.0
2015-09-29 14:30:00,10.36,10.37,10.35,10.35,39118.0,6.9459,6.9526,6.9392,6.9392,39118.0
2015-09-29 14:35:00,10.35,10.36,10.34,10.35,33800.0,6.9392,6.9459,6.9325,6.9392,33800.0
2015-09-29 14:40:00,10.34,10.36,10.34,10.36,269685.0,6.9325,6.9459,6.9325,6.9459,269685.0
2015-09-29 14:45:00,10.35,10.36,10.34,10.35,261239.0,6.9392,6.9459,6.9325,6.9392,261239.0
2015-09-29 14:50:00,10.35,10.37,10.34,10.37,350379.0,6.9392,6.9526,6.9325,6.9526,350379.0
2015-09-29 14:55:00,10.36,10.38,10.35,10.37,305793.0,6.9459,6.9593,6.9392,6.9526,305793.0
2015-09-29 15:00:00,10.37,10.37,10.34,10.36,336442.0,6.9526,6.9526,6.9325,6.9459,336442.0
2015-09-29 15:05:00,10.36,10.37,10.35,10.36,148065.0,6.9459,6.9526,6.9392,6.9459,148065.0
2015-09-29 15:10:00,10.36,10.37,10.35,10.36,92195.0,6.9459,6.9526,6.9392,6.9459,92195.0
2015-09-29 15:15:00,10.36,10.37,10.35,10.36,98196.0,6.9459,6.9526,6.9392,6.9459,98196.0
2015-09-29 15:20:00,10.35,10.36,10.35,10.36,200560.0,6.9392,6.9459,6.9392,6.9459,200560.0
2015-09-29 15:25:00,10.36,10.36,10.35,10.36,215433.0,6.9459,6.9459,6.9392,6.9459,215433.0
2015-09-29 15:30:00,10.36,10.38,10.35,10.37,205350.0,6.9459,6.9593,6.9392,6.9526,205350.0
2015-09-29 15:35:00,10.36,10.41,10.36,10.38,1048390.0,6.9459,6.9794,6.9459,6.9593,1048390.0
2015-09-29 15:40:00,10.38,10.39,10.37,10.38,183981.0,6.9593,6.966,6.9526,6.9593,183981.0
2015-09-29 15:45:00,10.38,10.42,10.37,10.41,191072.0,6.9593,6.9861,6.9526,6.9794,191072.0
2015-09-29 15:50:00,10.42,10.42,10.41,10.42,168890.0,6.9861,6.9861,6.9794,6.9861,168890.0
2015-09-29 15:55:00,10.42,10.45,10.41,10.44,1045932.0,6.9861,7.0062,6.9794,6.9995,1045932.0
2015-09-30 09:30:00,10.5,10.56,10.4,10.54,372140.0,7.0398,7.08,6.9727,7.0666,372140.0
2015-09-30 09:35:00,10.54,10.56,10.52,10.54,157264.0,7.0666,7.08,7.0532,7.0666,157264.0
2015-09-30 09:40:00,10.54,10.55,10.48,10.48,207690.0,7.0666,7.0733,7.0263,7.0263,207690.0
2015-09-30 09:45:00,10.48,10.52,10.47,10.5,164990.0,7.0263,7.0532,7.0196,7.0398,164990.0
2015-09-30 09:50:00,10.49,10.51,10.49,10.5,118042.0,7.0331,7.0465,7.0331,7.0398,118042.0
2015-09-30 09:55:00,10.5,10.51,10.49,10.49,55963.0,7.0398,7.0465,7.0331,7.0331,55963.0
2015-09-30 10:00:00,10.5,10.52,10.49,10.51,152857.0,7.0398,7.0532,7.0331,7.0465,152857.0
2015-09-30 10:05:00,10.51,10.55,10.5,10.54,107326.0,7.0465,7.0733,7.0398,7.0666,107326.0
2015-09-30 10:10:00,10.54,10.55,10.53,10.54,89418.0,7.0666,7.0733,7.0599,7.0666,89418.0
2015-09-30 10:15:00,10.54,10.56,10.53,10.55,199537.0,7.0666,7.08,7.0599,7.0733,199537.0
2015-09-30 10:20:00,10.55,10.57,10.55,10.56,72733.0,7.0733,7.0867,7.0733,7.08,72733.0
2015-09-30 10:25:00,10.56,10.58,10.56,10.58,42589.0,7.08,7.0934,7.08,7.0934,42589.0
2015-09-30 10:30:00,10.58,10.59,10.55,10.55,535550.0,7.0934,7.1001,7.0733,7.0733,535550.0
2015-09-30 10:35:00,10.56,10.59,10.56,10.58,111788.0,7.08,7.1001,7.08,7.0934,111788.0
2015-09-30 10:40:00,10.58,10.59,10.58,10.59,101963.0,7.0934,7.1001,7.0934,7.1001,101963.0
2015-09-30 10:45:00,10.59,10.61,10.58,10.61,68234.0,7.1001,7.1135,7.0934,7.1135,68234.0
2015-09-30 10:50:00,10.61,10.61,10.59,10.6,111935.0,7.1135,7.1135,7.1001,7.1068,111935.0
2015-09-30 10:55:00,10.6,10.61,10.59,10.6,87513.0,7.1068,7.1135,7.1001,7.1068,87513.0
2015-09-30 11:00:00,10.6,10.6,10.57,10.58,53808.0,7.1068,7.1068,7.0867,7.0934,53808.0
2015-09-30 11:05:00,10.57,10.58,10.56,10.57,33450.0,7.0867,7.0934,7.08,7.0867,33450.0
2015-09-30 11:10:00,10.57,10.6,10.56,10.59,86162.0,7.0867,7.1068,7.08,7.1001,86162.0
2015-09-30 11:15:00,10.6,10.6,10.58,10.59,86262.0,7.1068,7.1068,7.0934,7.1001,86262.0
2015-09-30 11:20:00,10.6,10.6,10.58,10.59,59473.0,7.1068,7.1068,7.0934,7.1001,59473.0
2015-09-30 11:25:00,10.59,10.61,10.58,10.6,87215.0,7.1001,7.1135,7.0934,7.1068,87215.0
2015-09-30 11:30:00,10.6,10.61,10.59,10.59,189694.0,7.1068,7.1135,7.1001,7.1001,189694.0
2015-09-30 11:35:00,10.59,10.6,10.56,10.56,66253.0,7.1001,7.1068,7.08,7.08,66253.0
2015-09-30 11:40:00,10.56,10.57,10.53,10.54,184780.0,7.08,7.0867,7.0599,7.0666,184780.0
2015-09-30 11:45:00,10.54,10.56,10.54,10.54,98853.0,7.0666,7.08,7.0666,7.0666,98853.0
2015-09-30 11:50:00,10.54,10.55,10.53,10.54,74696.0,7.0666,7.0733,7.0599,7.0666,74696.0
2015-09-30 11:55:00,10.54,10.55,10.52,10.54,89627.0,7.0666,7.0733,7.0532,7.0666,89627.0
2015-09-30 12:00:00,10.54,10.54,10.53,10.54,30821.0,7.0666,7.0666,7.0599,7.0666,30821.0
2015-09-30 12:05:00,10.54,10.54,10.51,10.52,327908.0,7.0666,7.0666,7.0465,7.0532,327908.0
2015-09-30 12:10:00,10.52,10.53,10.51,10.53,106399.0,7.0532,7.0599,7.0465,7.0599,106399.0
2015-09-30 12:15:00,10.52,10.54,10.52,10.53,64197.0,7.0532,7.0666,7.0532,7.0599,64197.0
2015-09-30 12:20:00,10.53,10.54,10.51,10.52,79104.0,7.0599,7.0666,7.0465,7.0532,79104.0
2015-09-30 12:25:00,10.52,10.54,10.51,10.54,104606.0,7.0532,7.0666,7.0465,7.0666,104606.0
2015-09-30 12:30:00,10.54,10.55,10.52,10.54,116023.0,7.0666,7.0733,7.0532,7.0666,116023.0
2015-09-30 12:35:00,10.54,10.55,10.53,10.54,78200.0,7.0666,7.0733,7.0599,7.0666,78200.0
2015-09-30 12:40:00,10.54,10.54,10.52,10.53,53024.0,7.0666,7.0666,7.0532,7.0599,53024.0
2015-09-30 12:45:00,10.53,10.53,10.48,10.49,114171.0,7.0599,7.0599,7.0263,7.0331,114171.0
2015-09-30 12:50:00,10.49,10.5,10.48,10.5,98009.0,7.0331,7.0398,7.0263,7.0398,98009.0
2015-09-30 12:55:00,10.5,10.5,10.48,10.49,42436.0,7.0398,7.0398,7.0263,7.0331,42436.0
2015-09-30 13:00:00,10.49,10.51,10.49,10.51,57518.0,7.0331,7.0465,7.0331,7.0465,57518.0
2015-09-30 13:05:00,10.51,10.52,10.5,10.52,117890.0,7.0465,7.0532,7.0398,7.0532,117890.0
2015-09-30 13:10:00,10.51,10.53,10.51,10.53,34439.0,7.0465,7.0599,7.0465,7.0599,34439.0
2015-09-30 13:15:00,10.53,10.55,10.52,10.54,65370.0,7.0599,7.0733,7.0532,7.0666,65370.0
2015-09-30 13:20:00,10.54,10.55,10.52,10.53,108502.0,7.0666,7.0733,7.0532,7.0599,108502.0
2015-09-30 13:25:00,10.53,10.53,10.51,10.52,53351.0,7.0599,7.0599,7.0465,7.0532,53351.0
2015-09-30 13:30:00,10.52,10.52,10.51,10.52,28478.0,7.0532,7.0532,7.0465,7.0532,28478.0
2015-09-30 13:35:00,10.51,10.52,10.5,10.52,95696.0,7.0465,7.0532,7.0398,7.0532,95696.0
2015-09-30 13:40:00,10.52,10.54,10.51,10.53,98095.0,7.0532,7.0666,7.0465,7.0599,98095.0
2015-09-30 13:45:00,10.53,10.54,10.52,10.53,77474.0,7.0599,7.0666,7.0532,7.0599,77474.0
2015-09-30 13:50:00,10.53,10.54,10.52,10.54,61691.0,7.0599,7.0666,7.0532,7.0666,61691.0
2015-09-30 13:55:00,10.54,10.54,10.53,10.54,65621.0,7.0666,7.0666,7.0599,7.0666,65621.0
2015-09-30 14:00:00,10.53,10.54,10.53,10.53,55348.0,7.0599,7.0666,7.0599,7.0599,55348.0
2015-09-30 14:05:00,10.54,10.54,10.53,10.54,39766.0,7.0666,7.0666,7.0599,7.0666,39766.0
2015-09-30 14:10:00,10.53,10.54,10.52,10.54,194263.0,7.0599,7.0666,7.0532,7.0666,194263.0
2015-09-30 14:15:00,10.54,10.55,10.53,10.54,90582.0,7.0666,7.0733,7.0599,7.0666,90582.0
2015-09-30 14:20:00,10.54,10.55,10.54,10.54,70790.0,7.0666,7.0733,7.0666,7.0666,70790.0
2015-09-30 14:25:00,10.55,10.55,10.54,10.54,24149.0,7.0733,7.0733,7.0666,7.0666,24149.0
2015-09-30 14:30:00,10.55,10.56,10.53,10.54,223572.0,7.0733,7.08,7.0599,7.0666,223572.0
2015-09-30 14:35:00,10.53,10.54,10.52,10.53,69137.0,7.0599,7.0666,7.0532,7.0599,69137.0
2015-09-30 14:40:00,10.53,10.55,10.52,10.54,76841.0,7.0599,7.0733,7.0532,7.0666,76841.0
2015-09-30 14:45:00,10.54,10.55,10.53,10.54,42037.0,7.0666,7.0733,7.0599,7.0666,42037.0
2015-09-30 14:50:00,10.55,10.56,10.54,10.55,73275.0,7.0733,7.08,7.0666,7.0733,73275.0
2015-09-30 14:55:00,10.55,10.57,10.55,10.55,90120.0,7.0733,7.0867,7.0733,7.0733,90120.0
2015-09-30 15:00:00,10.55,10.57,10.54,10.54,109972.0,7.0733,7.0867,7.0666,7.0666,109972.0
2015-09-30 15:05:00,10.55,10.56,10.54,10.56,108597.0,7.0733,7.08,7.0666,7.08,108597.0
2015-09-30 15:10:00,10.56,10.57,10.56,10.57,68469.0,7.08,7.0867,7.08,7.0867,68469.0
2015-09-30 15:15:00,10.57,10.57,10.55,10.56,146809.0,7.0867,7.0867,7.0733,7.08,146809.0
2015-09-30 15:20:00,10.55,10.57,10.55,10.55,108597.0,7.0733,7.0867,7.0733,7.0733,108597.0
2015-09-30 15:25:00,10.55,10.57,10.55,10.57,82621.0,7.0733,7.0867,7.0733,7.0867,82621.0
2015-09-30 15:30:00,10.57,10.59,10.56,10.59,172335.0,7.0867,7.1001,7.08,7.1001,172335.0
2015-09-30 15:35:00,10.59,10.6,10.57,10.58,170890.0,7.1001,7.1068,7.0867,7.0934,170890.0
2015-09-30 15:40:00,10.57,10.58,10.57,10.58,43260.0,7.0867,7.0934,7.0867,7.0934,43260.0
2015-09-30 15:45:00,10.58,10.58,10.57,10.58,82840.0,7.0934,7.0934,7.0867,7.0934,82840.0
2015-09-30 15:50:00,10.57,10.6,10.57,10.6,511159.0,7.0867,7.1068,7.0867,7.1068,511159.0
2015-09-30 15:55:00,10.59,10.6,10.59,10.59,505135.0,7.1001,7.1068,7.1001,7.1001,505135.0
2015-10-01 09:30:00,10.62,10.66,10.6,10.65,222553.0,7.1202,7.147,7.1068,7.1403,222553.0
2015-10-01 09:35:00,10.64,10.65,10.6,10.61,194102.0,7.1336,7.1403,7.1068,7.1135,194102.0
2015-10-01 09:40:00,10.62,10.64,10.61,10.64,110472.0,7.1202,7.1336,7.1135,7.1336,110472.0
2015-10-01 09:45:00,10.63,10.65,10.62,10.63,169924.0,7.1269,7.1403,7.1202,7.1269,169924.0
2015-10-01 09:50:00,10.63,10.65,10.62,10.63,146492.0,7.1269,7.1403,7.1202,7.1269,146492.0
2015-10-01 09:55:00,10.62,10.63,10.57,10.58,136525.0,7.1202,7.1269,7.0867,7.0934,136525.0
2015-10-01 10:00:00,10.58,10.58,10.53,10.57,161240.0,7.0934,7.0934,7.0599,7.0867,161240.0
2015-10-01 10:05:00,10.57,10.61,10.56,10.6,81765.0,7.0867,7.1135,7.08,7.1068,81765.0
2015-10-01 10:10:00,10.6,10.62,10.58,10.59,113250.0,7.1068,7.1202,7.0934,7.1001,113250.0
2015-10-01 10:15:00,10.59,10.62,10.59,10.6,89104.0,7.1001,7.1202,7.1001,7.1068,89104.0
2015-10-01 10:20:00,10.6,10.62,10.59,10.62,255994.0,7.1068,7.1202,7.1001,7.1202,255994.0
2015-10-01 10:25:00,10.62,10.67,10.61,10.66,506506.0,7.1202,7.1537,7.1135,7.147,506506.0
2015-10-01 10:30:00,10.67,10.68,10.64,10.64,198774.0,7.1537,7.1604,7.1336,7.1336,198774.0
2015-10-01 10:35:00,10.64,10.67,10.64,10.67,141250.0,7.1336,7.1537,7.1336,7.1537,141250.0
2015-10-01 10:40:00,10.66,10.68,10.64,10.65,137293.0,7.147,7.1604,7.1336,7.1403,137293.0
2015-10-01 10:45:00,10.65,10.66,10.64,10.65,105545.0,7.1403,7.147,7.1336,7.1403,105545.0
2015-10-01 10:50:00,10.65,10.66,10.61,10.62,63411.0,7.1403,7.147,7.1135,7.1202,63411.0
2015-10-01 10:55:00,10.61,10.63,10.6,10.61,195029.0,7.1135,7.1269,7.1068,7.1135,195029.0
2015-10-01 11:00:00,10.61,10.62,10.6,10.61,115591.0,7.1135,7.1202,7.1068,7.1135,115591.0
2015-10-01 11:05:00,10.6,10.62,10.59,10.62,189488.0,7.1068,7.1202,7.1001,7.1202,189488.0
2015-10-01 11:10:00,10.62,10.64,10.61,10.62,76942.0,7.1202,7.1336,7.1135,7.1202,76942.0
2015-10-01 11:15:00,10.62,10.63,10.61,10.63,205251.0,7.1202,7.1269,7.1135,7.1269,205251.0
2015-10-01 11:20:00,10.62,10.63,10.61,10.62,265314.0,7.1202,7.1269,7.1135,7.1202,265314.0
2015-10-01 11:25:00,10.62,10.64,10.61,10.62,87658.0,7.1202,7.1336,7.1135,7.1202,87658.0
2015-10-01 11:30:00,10.62,10.64,10.61,10.61,63921.0,7.1202,7.1336,7.1135,7.1135,63921.0
2015-10-01 11:35:00,10.61,10.63,10.6,10.62,112587.0,7.1135,7.1269,7.1068,7.1202,112587.0
2015-10-01 11:40:00,10.61,10.61,10.59,10.59,131190.0,7.1135,7.1135,7.1001,7.1001,131190.0
2015-10-01 11:45:00,10.59,10.6,10.57,10.59,85104.0,7.1001,7.1068,7.0867,7.1001,85104.0
2015-10-01 11:50:00,10.6,10.6,10.56,10.57,76406.0,7.1068,7.1068,7.08,7.0867,76406.0
2015-10-01 11:55:00,10.56,10.58,10.55,10.57,107710.0,7.08,7.0934,7.0733,7.0867,107710.0
2015-10-01 12:00:00,10.56,10.57,10.54,10.54,54524.0,7.08,7.0867,7.0666,7.0666,54524.0
2015-10-01 12:05:00,10.54,10.56,10.53,10.54,171842.0,7.0666,7.08,7.0599,7.0666,171842.0
2015-10-01 12:10:00,10.54,10.55,10.53,10.55,34759.0,7.0666,7.0733,7.0599,7.0733,34759.0
2015-10-01 12:15:00,10.55,10.58,10.54,10.57,207419.0,7.0733,7.0934,7.0666,7.0867,207419.0
2015-10-01 12:20:00,10.58,10.58,10.55,10.55,65931.0,7.0934,7.0934,7.0733,7.0733,65931.0
2015-10-01 12:25:00,10.55,10.59,10.55,10.59,63533.0,7.0733,7.1001,7.0733,7.1001,63533.0
2015-10-01 12:30:00,10.58,10.6,10.58,10.6,33011.0,7.0934,7.1068,7.0934,7.1068,33011.0
2015-10-01 12:35:00,10.6,10.61,10.59,10.6,79457.0,7.1068,7.1135,7.1001,7.1068,79457.0
2015-10-01 12:40:00,10.6,10.6,10.59,10.6,15800.0,7.1068,7.1068,7.1001,7.1068,15800.0
2015-10-01 12:45:00,10.59,10.6,10.56,10.57,94232.0,7.1001,7.1068,7.08,7.0867,94232.0
2015-10-01 12:50:00,10.56,10.58,10.56,10.58,87776.0,7.08,7.0934,7.08,7.0934,87776.0
2015-10-01 12:55:00,10.58,10.58,10.57,10.58,16975.0,7.0934,7.0934,7.0867,7.0934,16975.0
2015-10-01 13:00:00,10.58,10.58,10.54,10.55,69966.0,7.0934,7.0934,7.0666,7.0733,69966.0
2015-10-01 13:05:00,10.55,10.56,10.54,10.56,43409.0,7.0733,7.08,7.0666,7.08,43409.0
2015-10-01 13:10:00,10.56,10.56,10.54,10.54,42332.0,7.08,7.08,7.0666,7.0666,42332.0
2015-10-01 13:15:00,10.54,10.57,10.54,10.55,75354.0,7.0666,7.0867,7.0666,7.0733,75354.0
2015-10-01 13:20:00,10.55,10.56,10.54,10.55,140271.0,7.0733,7.08,7.0666,7.0733,140271.0
2015-10-01 13:25:00,10.55,10.56,10.54,10.56,40580.0,7.0733,7.08,7.0666,7.08,40580.0
2015-10-01 13:30:00,10.56,10.58,10.55,10.57,88725.0,7.08,7.0934,7.0733,7.0867,88725.0
2015-10-01 13:35:00,10.58,10.59,10.57,10.57,68362.0,7.0934,7.1001,7.0867,7.0867,68362.0
2015-10-01 13:40:00,10.58,10.58,10.56,10.57,65730.0,7.0934,7.0934,7.08,7.0867,65730.0
2015-10-01 13:45:00,10.58,10.6,10.57,10.6,57723.0,7.0934,7.1068,7.0867,7.1068,57723.0
2015-10-01 13:50:00,10.6,10.61,10.58,10.61,98929.0,7.1068,7.1135,7.0934,7.1135,98929.0
2015-10-01 13:55:00,10.61,10.62,10.6,10.61,48575.0,7.1135,7.1202,7.1068,7.1135,48575.0
2015-10-01 14:00:00,10.62,10.62,10.59,10.6,57393.0,7.1202,7.1202,7.1001,7.1068,57393.0
2015-10-01 14:05:00,10.6,10.63,10.59,10.63,90328.0,7.1068,7.1269,7.1001,7.1269,90328.0
2015-10-01 14:10:00,10.63,10.65,10.63,10.63,102325.0,7.1269,7.1403,7.1269,7.1269,102325.0
2015-10-01 14:15:00,10.63,10.65,10.63,10.63,70509.0,7.1269,7.1403,7.1269,7.1269,70509.0
2015-10-01 14:20:00,10.63,10.64,10.61,10.62,32635.0,7.1269,7.1336,7.1135,7.1202,32635.0
2015-10-01 14:25:00,10.62,10.62,10.6,10.62,89333.0,7.1202,7.1202,7.1068,7.1202,89333.0
2015-10-01 14:30:00,10.62,10.63,10.61,10.61,63768.0,7.1202,7.1269,7.1135,7.1135,63768.0
2015-10-01 14:35:00,10.61,10.63,10.61,10.62,50997.0,7.1135,7.1269,7.1135,7.1202,50997.0
2015-10-01 14:40:00,10.62,10.63,10.62,10.63,70248.0,7.1202,7.1269,7.1202,7.1269,70248.0
2015-10-01 14:45:00,10.63,10.64,10.62,10.63,66707.0,7.1269,7.1336,7.1202,7.1269,66707.0
2015-10-01 14:50:00,10.62,10.64,10.61,10.63,86455.0,7.1202,7.1336,7.1135,7.1269,86455.0
2015-10-01 14:55:00,10.63,10.65,10.63,10.64,69719.0,7.1269,7.1403,7.1269,7.1336,69719.0
2015-10-01 15:00:00,10.64,10.66,10.64,10.65,82173.0,7.1336,7.147,7.1336,7.1403,82173.0
2015-10-01 15:05:00,10.65,10.66,10.63,10.63,109945.0,7.1403,7.147,7.1269,7.1269,109945.0
2015-10-01 15:10:00,10.63,10.66,10.63,10.66,96896.0,7.1269,7.147,7.1269,7.147,96896.0
2015-10-01 15:15:00,10.66,10.66,10.64,10.65,105868.0,7.147,7.147,7.1336,7.1403,105868.0
2015-10-01 15:20:00,10.65,10.65,10.63,10.64,108333.0,7.1403,7.1403,7.1269,7.1336,108333.0
2015-10-01 15:25:00,10.64,10.64,10.62,10.63,75947.0,7.1336,7.1336,7.1202,7.1269,75947.0
2015-10-01 15:30:00,10.63,10.63,10.62,10.63,60111.0,7.1269,7.1269,7.1202,7.1269,60111.0
2015-10-01 15:35:00,10.63,10.63,10.6,10.6,128801.0,7.1269,7.1269,7.1068,7.1068,128801.0
2015-10-01 15:40:00,10.6,10.63,10.6,10.63,208100.0,7.1068,7.1269,7.1068,7.1269,208100.0
2015-10-01 15:45:00,10.63,10.64,10.62,10.64,132662.0,7.1269,7.1336,7.1202,7.1336,132662.0
2015-10-01 15:50:00,10.64,10.69,10.63,10.68,822809.0,7.1336,7.1671,7.1269,7.1604,822809.0
2015-10-01 15:55:00,10.68,10.7,10.67,10.69,1069312.0,7.1604,7.1738,7.1537,7.1671,1069312.0
2015-10-02 09:30:00,10.42,10.43,10.33,10.38,560364.0,6.9861,6.9928,6.9258,6.9593,560364.0
2015-10-02 09:35:00,10.38,10.39,10.35,10.38,434155.0,6.9593,6.966,6.9392,6.9593,434155.0
2015-10-02 09:40:00,10.38,10.4,10.35,10.4,341215.0,6.9593,6.9727,6.9392,6.9727,341215.0
2015-10-02 09:45:00,10.4,10.4,10.34,10.36,198843.0,6.9727,6.9727,6.9325,6.9459,198843.0
2015-10-02 09:50:00,10.35,10.35,10.29,10.3,186276.0,6.9392,6.9392,6.899,6.9057,186276.0
2015-10-02 09:55:00,10.3,10.34,10.28,10.33,233756.0,6.9057,6.9325,6.8923,6.9258,233756.0
2015-10-02 10:00:00,10.32,10.33,10.23,10.23,242998.0,6.9191,6.9258,6.8587,6.8587,242998.0
2015-10-02 10:05:00,10.23,10.25,10.21,10.25,286444.0,6.8587,6.8721,6.8453,6.8721,286444.0
2015-10-02 10:10:00,10.25,10.27,10.24,10.27,186250.0,6.8721,6.8856,6.8654,6.8856,186250.0
2015-10-02 10:15:00,10.27,10.3,10.25,10.26,177394.0,6.8856,6.9057,6.8721,6.8789,177394.0
2015-10-02 10:20:00,10.26,10.28,10.25,10.26,147790.0,6.8789,6.8923,6.8721,6.8789,147790.0
2015-10-02 10:25:00,10.26,10.27,10.25,10.27,161416.0,6.8789,6.8856,6.8721,6.8856,161416.0
2015-10-02 10:30:00,10.27,10.28,10.26,10.28,108329.0,6.8856,6.8923,6.8789,6.8923,108329.0
2015-10-02 10:35:00,10.28,10.29,10.27,10.29,192509.0,6.8923,6.899,6.8856,6.899,192509.0
2015-10-02 10:40:00,10.29,10.33,10.29,10.33,137265.0,6.899,6.9258,6.899,6.9258,137265.0
2015-10-02 10:45:00,10.33,10.34,10.32,10.34,90497.0,6.9258,6.9325,6.9191,6.9325,90497.0
2015-10-02 10:50:00,10.33,10.34,10.29,10.3,202677.0,6.9258,6.9325,6.899,6.9057,202677.0
2015-10-02 10:55:00,10.3,10.34,10.3,10.34,65261.0,6.9057,6.9325,6.9057,6.9325,65261.0
2015-10-02 11:00:00,10.33,10.34,10.3,10.32,137735.0,6.9258,6.9325,6.9057,6.9191,137735.0
2015-10-02 11:05:00,10.32,10.36,10.32,10.35,105379.0,6.9191,6.9459,6.9191,6.9392,105379.0
2015-10-02 11:10:00,10.35,10.35,10.32,10.32,84123.0,6.9392,6.9392,6.9191,6.9191,84123.0
2015-10-02 11:15:00,10.32,10.32,10.29,10.31,143783.0,6.9191,6.9191,6.899,6.9124,143783.0
2015-10-02 11:20:00,10.3,10.33,10.3,10.3,202104.0,6.9057,6.9258,6.9057,6.9057,202104.0
2015-10-02 11:25:00,10.31,10.35,10.3,10.33,205360.0,6.9124,6.9392,6.9057,6.9258,205360.0
2015-10-02 11:30:00,10.33,10.36,10.33,10.36,167056.0,6.9258,6.9459,6.9258,6.9459,167056.0
2015-10-02 11:35:00,10.35,10.36,10.32,10.32,136039.0,6.9392,6.9459,6.9191,6.9191,136039.0
2015-10-02 11:40:00,10.32,10.32,10.3,10.3,126413.0,6.9191,6.9191,6.9057,6.9057,126413.0
2015-10-02 11:45:00,10.3,10.31,10.29,10.29,74766.0,6.9057,6.9124,6.899,6.899,74766.0
2015-10-02 11:50:00,10.29,10.32,10.28,10.31,75576.0,6.899,6.9191,6.8923,6.9124,75576.0
2015-10-02 11:55:00,10.31,10.32,10.3,10.31,57048.0,6.9124,6.9191,6.9057,6.9124,57048.0
2015-10-02 12:00:00,10.32,10.33,10.31,10.32,47124.0,6.9191,6.9258,6.9124,6.9191,47124.0
2015-10-02 12:05:00,10.32,10.34,10.31,10.34,61713.0,6.9191,6.9325,6.9124,6.9325,61713.0
2015-10-02 12:10:00,10.34,10.36,10.34,10.36,52621.0,6.9325,6.9459,6.9325,6.9459,52621.0
2015-10-02 12:15:00,10.36,10.37,10.35,10.37,51469.0,6.9459,6.9526,6.9392,6.9526,51469.0
2015-10-02 12:20:00,10.37,10.38,10.36,10.37,159186.0,6.9526,6.9593,6.9459,6.9526,159186.0
2015-10-02 12:25:00,10.37,10.37,10.36,10.37,74538.0,6.9526,6.9526,6.9459,6.9526,74538.0
2015-10-02 12:30:00,10.37,10.4,10.36,10.38,119499.0,6.9526,6.9727,6.9459,6.9593,119499.0
2015-10-02 12:35:00,10.37,10.38,10.36,10.36,41534.0,6.9526,6.9593,6.9459,6.9459,41534.0
2015-10-02 12:40:00,10.36,10.38,10.35,10.37,69722.0,6.9459,6.9593,6.9392,6.9526,69722.0
2015-10-02 12:45:00,10.38,10.4,10.37,10.38,56817.0,6.9593,6.9727,6.9526,6.9593,56817.0
2015-10-02 12:50:00,10.39,10.43,10.38,10.43,227967.0,6.966,6.9928,6.9593,6.9928,227967.0
2015-10-02 12:55:00,10.43,10.44,10.41,10.43,236233.0,6.9928,6.9995,6.9794,6.9928,236233.0
2015-10-02 13:00:00,10.43,10.44,10.41,10.43,111084.0,6.9928,6.9995,6.9794,6.9928,111084.0
2015-10-02 13:05:00,10.42,10.43,10.41,10.43,40111.0,6.9861,6.9928,6.9794,6.9928,40111.0
2015-10-02 13:10:00,10.43,10.46,10.43,10.46,40990.0,6.9928,7.0129,6.9928,7.0129,40990.0
2015-10-02 13:15:00,10.46,10.47,10.44,10.45,65708.0,7.0129,7.0196,6.9995,7.0062,65708.0
2015-10-02 13:20:00,10.45,10.45,10.42,10.42,124905.0,7.0062,7.0062,6.9861,6.9861,124905.0
2015-10-02 13:25:00,10.42,10.43,10.41,10.42,63273.0,6.9861,6.9928,6.9794,6.9861,63273.0
2015-10-02 13:30:00,10.42,10.44,10.41,10.42,152960.0,6.9861,6.9995,6.9794,6.9861,152960.0
2015-10-02 13:35:00,10.41,10.42,10.38,10.38,86362.0,6.9794,6.9861,6.9593,6.9593,86362.0
2015-10-02 13:40:00,10.38,10.41,10.37,10.41,165195.0,6.9593,6.9794,6.9526,6.9794,165195.0
2015-10-02 13:45:00,10.4,10.43,10.4,10.43,89663.0,6.9727,6.9928,6.9727,6.9928,89663.0
2015-10-02 13:50:00,10.43,10.44,10.4,10.4,100539.0,6.9928,6.9995,6.9727,6.9727,100539.0
2015-10-02 13:55:00,10.41,10.43,10.4,10.41,76135.0,6.9794,6.9928,6.9727,6.9794,76135.0
2015-10-02 14:00:00,10.41,10.44,10.41,10.44,36494.0,6.9794,6.9995,6.9794,6.9995,36494.0
2015-10-02 14:05:00,10.44,10.46,10.43,10.46,80981.0,6.9995,7.0129,6.9928,7.0129,80981.0
2015-10-02 14:10:00,10.45,10.46,10.42,10.43,148665.0,7.0062,7.0129,6.9861,6.9928,148665.0
2015-10-02 14:15:00,10.44,10.45,10.43,10.43,92072.0,6.9995,7.0062,6.9928,6.9928,92072.0
2015-10-02 14:20:00,10.43,10.46,10.42,10.46,94371.0,6.9928,7.0129,6.9861,7.0129,94371.0
2015-10-02 14:25:00,10.46,10.48,10.45,10.47,75735.0,7.0129,7.0263,7.0062,7.0196,75735.0
2015-10-02 14:30:00,10.47,10.49,10.47,10.48,60110.0,7.0196,7.0331,7.0196,7.0263,60110.0
2015-10-02 14:35:00,10.48,10.49,10.47,10.48,55363.0,7.0263,7.0331,7.0196,7.0263,55363.0
2015-10-02 14:40:00,10.47,10.48,10.45,10.46,82263.0,7.0196,7.0263,7.0062,7.0129,82263.0
2015-10-02 14:45:00,10.46,10.46,10.44,10.45,41175.0,7.0129,7.0129,6.9995,7.0062,41175.0
2015-10-02 14:50:00,10.44,10.46,10.44,10.45,157214.0,6.9995,7.0129,6.9995,7.0062,157214.0
2015-10-02 14:55:00,10.46,10.47,10.45,10.46,103336.0,7.0129,7.0196,7.0062,7.0129,103336.0
2015-10-02 15:00:00,10.45,10.46,10.44,10.46,182360.0,7.0062,7.0129,6.9995,7.0129,182360.0
2015-10-02 15:05:00,10.45,10.48,10.45,10.47,85091.0,7.0062,7.0263,7.0062,7.0196,85091.0
2015-10-02 15:10:00,10.47,10.5,10.47,10.5,126202.0,7.0196,7.0398,7.0196,7.0398,126202.0
2015-10-02 15:15:00,10.5,10.51,10.49,10.51,94944.0,7.0398,7.0465,7.0331,7.0465,94944.0
2015-10-02 15:20:00,10.51,10.52,10.49,10.5,126892.0,7.0465,7.0532,7.0331,7.0398,126892.0
2015-10-02 15:25:00,10.51,10.52,10.5,10.52,195916.0,7.0465,7.0532,7.0398,7.0532,195916.0
2015-10-02 15:30:00,10.52,10.53,10.51,10.53,89044.0,7.0532,7.0599,7.0465,7.0599,89044.0
2015-10-02 15:35:00,10.53,10.54,10.52,10.54,104004.0,7.0599,7.0666,7.0532,7.0666,104004.0
2015-10-02 15:40:00,10.54,10.54,10.52,10.53,178251.0,7.0666,7.0666,7.0532,7.0599,178251.0
2015-10-02 15:45:00,10.53,10.53,10.52,10.53,74041.0,7.0599,7.0599,7.0532,7.0599,74041.0
2015-10-02 15:50:00,10.53,10.56,10.53,10.56,492644.0,7.0599,7.08,7.0599,7.08,492644.0
2015-10-02 15:55:00,10.56,10.58,10.55,10.57,472314.0,7.08,7.0934,7.0733,7.0867,472314.0
2015-10-05 09:30:00,10.64,10.67,10.64,10.66,188008.0,7.1336,7.1537,7.1336,7.147,188008.0
2015-10-05 09:35:00,10.66,10.71,10.66,10.71,310466.0,7.147,7.1806,7.147,7.1806,310466.0
2015-10-05 09:40:00,10.71,10.72,10.69,10.7,118090.0,7.1806,7.1873,7.1671,7.1738,118090.0
2015-10-05 09:45:00,10.7,10.73,10.69,10.71,217703.0,7.1738,7.194,7.1671,7.1806,217703.0
2015-10-05 09:50:00,10.71,10.75,10.71,10.74,76239.0,7.1806,7.2074,7.1806,7.2007,76239.0
2015-10-05 09:55:00,10.75,10.75,10.74,10.75,13354.0,7.2074,7.2074,7.2007,7.2074,13354.0
2015-10-05 10:00:00,10.75,10.75,10.71,10.72,105431.0,7.2074,7.2074,7.1806,7.1873,105431.0
2015-10-05 10:05:00,10.72,10.74,10.72,10.74,79007.0,7.1873,7.2007,7.1873,7.2007,79007.0
2015-10-05 10:10:00,10.74,10.75,10.73,10.74,50677.0,7.2007,7.2074,7.194,7.2007,50677.0
2015-10-05 10:15:00,10.74,10.76,10.73,10.75,56136.0,7.2007,7.2141,7.194,7.2074,56136.0
2015-10-05 10:20:00,10.75,10.77,10.74,10.76,93133.0,7.2074,7.2208,7.2007,7.2141,93133.0
2015-10-05 10:25:00,10.77,10.78,10.75,10.77,45495.0,7.2208,7.2275,7.2074,7.2208,45495.0
2015-10-05 10:30:00,10.77,10.77,10.75,10.75,35105.0,7.2208,7.2208,7.2074,7.2074,35105.0
2015-10-05 10:35:00,10.76,10.76,10.74,10.75,68475.0,7.2141,7.2141,7.2007,7.2074,68475.0
2015-10-05 10:40:00,10.76,10.76,10.73,10.73,78364.0,7.2141,7.2141,7.194,7.194,78364.0
2015-10-05 10:45:00,10.73,10.74,10.72,10.74,119267.0,7.194,7.2007,7.1873,7.2007,119267.0
2015-10-05 10:50:00,10.73,10.74,10.72,10.74,49978.0,7.194,7.2007,7.1873,7.2007,49978.0
2015-10-05 10:55:00,10.74,10.75,10.73,10.74,102532.0,7.2007,7.2074,7.194,7.2007,102532.0
2015-10-05 11:00:00,10.74,10.76,10.74,10.76,82738.0,7.2007,7.2141,7.2007,7.2141,82738.0
2015-10-05 11:05:00,10.75,10.77,10.75,10.76,109600.0,7.2074,7.2208,7.2074,7.2141,109600.0
2015-10-05 11:10:00,10.76,10.77,10.76,10.76,9481.0,7.2141,7.2208,7.2141,7.2141,9481.0
2015-10-05 11:15:00,10.76,10.77,10.74,10.75,36931.0,7.2141,7.2208,7.2007,7.2074,36931.0
2015-10-05 11:20:00,10.75,10.79,10.75,10.79,49424.0,7.2074,7.2342,7.2074,7.2342,49424.0
2015-10-05 11:25:00,10.79,10.8,10.78,10.78,66518.0,7.2342,7.2409,7.2275,7.2275,66518.0
2015-10-05 11:30:00,10.78,10.79,10.77,10.78,52439.0,7.2275,7.2342,7.2208,7.2275,52439.0
2015-10-05 11:35:00,10.78,10.78,10.76,10.76,29183.0,7.2275,7.2275,7.2141,7.2141,29183.0
2015-10-05 11:40:00,10.76,10.77,10.75,10.76,56558.0,7.2141,7.2208,7.2074,7.2141,56558.0
2015-10-05 11:45:00,10.76,10.77,10.74,10.75,635626.0,7.2141,7.2208,7.2007,7.2074,635626.0
2015-10-05 11:50:00,10.75,10.75,10.74,10.75,96937.0,7.2074,7.2074,7.2007,7.2074,96937.0
2015-10-05 11:55:00,10.75,10.76,10.73,10.76,154697.0,7.2074,7.2141,7.194,7.2141,154697.0
2015-10-05 12:00:00,10.76,10.76,10.74,10.76,46903.0,7.2141,7.2141,7.2007,7.2141,46903.0
2015-10-05 12:05:00,10.76,10.78,10.75,10.78,60092.0,7.2141,7.2275,7.2074,7.2275,60092.0
2015-10-05 12:10:00,10.78,10.78,10.76,10.78,55239.0,7.2275,7.2275,7.2141,7.2275,55239.0
2015-10-05 12:15:00,10.78,10.8,10.78,10.78,52840.0,7.2275,7.2409,7.2275,7.2275,52840.0
2015-10-05 12:20:00,10.79,10.79,10.76,10.76,38848.0,7.2342,7.2342,7.2141,7.2141,38848.0
2015-10-05 12:25:00,10.76,10.77,10.76,10.76,36056.0,7.2141,7.2208,7.2141,7.2141,36056.0
2015-10-05 12:30:00,10.77,10.78,10.76,10.77,29163.0,7.2208,7.2275,7.2141,7.2208,29163.0
2015-10-05 12:35:00,10.77,10.78,10.76,10.76,154957.0,7.2208,7.2275,7.2141,7.2141,154957.0
2015-10-05 12:40:00,10.76,10.77,10.75,10.76,154525.0,7.2141,7.2208,7.2074,7.2141,154525.0
2015-10-05 12:45:00,10.76,10.77,10.76,10.77,23788.0,7.2141,7.2208,7.2141,7.2208,23788.0
2015-10-05 12:50:00,10.77,10.77,10.75,10.76,37344.0,7.2208,7.2208,7.2074,7.2141,37344.0
2015-10-05 12:55:00,10.76,10.76,10.74,10.75,38897.0,7.2141,7.2141,7.2007,7.2074,38897.0
2015-10-05 13:00:00,10.75,10.76,10.74,10.75,64037.0,7.2074,7.2141,7.2007,7.2074,64037.0
2015-10-05 13:05:00,10.75,10.77,10.75,10.76,54203.0,7.2074,7.2208,7.2074,7.2141,54203.0
2015-10-05 13:10:00,10.76,10.78,10.76,10.77,47719.0,7.2141,7.2275,7.2141,7.2208,47719.0
2015-10-05 13:15:00,10.77,10.79,10.77,10.79,22815.0,7.2208,7.2342,7.2208,7.2342,22815.0
2015-10-05 13:20:00,10.78,10.79,10.77,10.78,36077.0,7.2275,7.2342,7.2208,7.2275,36077.0
2015-10-05 13:25:00,10.78,10.79,10.77,10.78,39611.0,7.2275,7.2342,7.2208,7.2275,39611.0
2015-10-05 13:30:00,10.77,10.78,10.75,10.76,63655.0,7.2208,7.2275,7.2074,7.2141,63655.0
2015-10-05 13:35:00,10.76,10.77,10.75,10.76,38321.0,7.2141,7.2208,7.2074,7.2141,38321.0
2015-10-05 13:40:00,10.76,10.77,10.75,10.75,34485.0,7.2141,7.2208,7.2074,7.2074,34485.0
2015-10-05 13:45:00,10.75,10.78,10.75,10.78,29623.0,7.2074,7.2275,7.2074,7.2275,29623.0
2015-10-05 13:50:00,10.78,10.78,10.76,10.77,31511.0,7.2275,7.2275,7.2141,7.2208,31511.0
2015-10-05 13:55:00,10.77,10.78,10.76,10.78,13276.0,7.2208,7.2275,7.2141,7.2275,13276.0
2015-10-05 14:00:00,10.78,10.79,10.77,10.79,26406.0,7.2275,7.2342,7.2208,7.2342,26406.0
2015-10-05 14:05:00,10.79,10.79,10.78,10.78,21245.0,7.2342,7.2342,7.2275,7.2275,21245.0
2015-10-05 14:10:00,10.79,10.79,10.77,10.78,50573.0,7.2342,7.2342,7.2208,7.2275,50573.0
2015-10-05 14:15:00,10.78,10.79,10.77,10.79,44520.0,7.2275,7.2342,7.2208,7.2342,44520.0
2015-10-05 14:20:00,10.79,10.8,10.78,10.79,20691.0,7.2342,7.2409,7.2275,7.2342,20691.0
2015-10-05 14:25:00,10.79,10.81,10.79,10.79,76992.0,7.2342,7.2476,7.2342,7.2342,76992.0
2015-10-05 14:30:00,10.8,10.81,10.79,10.8,64878.0,7.2409,7.2476,7.2342,7.2409,64878.0
2015-10-05 14:35:00,10.8,10.81,10.79,10.79,32572.0,7.2409,7.2476,7.2342,7.2342,32572.0
2015-10-05 14:40:00,10.79,10.81,10.79,10.79,45507.0,7.2342,7.2476,7.2342,7.2342,45507.0
2015-10-05 14:45:00,10.79,10.8,10.78,10.78,39106.0,7.2342,7.2409,7.2275,7.2275,39106.0
2015-10-05 14:50:00,10.79,10.8,10.78,10.79,85033.0,7.2342,7.2409,7.2275,7.2342,85033.0
2015-10-05 14:55:00,10.79,10.8,10.78,10.79,27795.0,7.2342,7.2409,7.2275,7.2342,27795.0
2015-10-05 15:00:00,10.79,10.81,10.78,10.79,152469.0,7.2342,7.2476,7.2275,7.2342,152469.0
2015-10-05 15:05:00,10.8,10.8,10.79,10.79,20972.0,7.2409,7.2409,7.2342,7.2342,20972.0
2015-10-05 15:10:00,10.8,10.8,10.78,10.78,40203.0,7.2409,7.2409,7.2275,7.2275,40203.0
2015-10-05 15:15:00,10.79,10.79,10.77,10.77,32007.0,7.2342,7.2342,7.2208,7.2208,32007.0
2015-10-05 15:20:00,10.78,10.79,10.77,10.78,61700.0,7.2275,7.2342,7.2208,7.2275,61700.0
2015-10-05 15:25:00,10.78,10.8,10.78,10.79,72239.0,7.2275,7.2409,7.2275,7.2342,72239.0
2015-10-05 15:30:00,10.79,10.81,10.79,10.79,158928.0,7.2342,7.2476,7.2342,7.2342,158928.0
2015-10-05 15:35:00,10.8,10.8,10.78,10.79,57618.0,7.2409,7.2409,7.2275,7.2342,57618.0
2015-10-05 15:40:00,10.79,10.79,10.77,10.77,73386.0,7.2342,7.2342,7.2208,7.2208,73386.0
2015-10-05 15:45:00,10.77,10.78,10.77,10.78,97323.0,7.2208,7.2275,7.2208,7.2275,97323.0
2015-10-05 15:50:00,10.78,10.79,10.77,10.78,111911.0,7.2275,7.2342,7.2208,7.2275,111911.0
2015-10-05 15:55:00,10.79,10.79,10.77,10.77,263285.0,7.2342,7.2342,7.2208,7.2208,263285.0
2015-10-06 09:30:00,10.73,10.76,10.7,10.76,143108.0,7.194,7.2141,7.1738,7.2141,143108.0
2015-10-06 09:35:00,10.76,10.77,10.74,10.77,171926.0,7.2141,7.2208,7.2007,7.2208,171926.0
2015-10-06 09:40:00,10.78,10.8,10.77,10.79,239518.0,7.2275,7.2409,7.2208,7.2342,239518.0
2015-10-06 09:45:00,10.8,10.81,10.76,10.77,309468.0,7.2409,7.2476,7.2141,7.2208,309468.0
2015-10-06 09:50:00,10.77,10.78,10.76,10.77,34621.0,7.2208,7.2275,7.2141,7.2208,34621.0
2015-10-06 09:55:00,10.77,10.79,10.77,10.77,36589.0,7.2208,7.2342,7.2208,7.2208,36589.0
2015-10-06 10:00:00,10.77,10.78,10.75,10.76,59231.0,7.2208,7.2275,7.2074,7.2141,59231.0
2015-10-06 10:05:00,10.76,10.76,10.74,10.75,146454.0,7.2141,7.2141,7.2007,7.2074,146454.0
2015-10-06 10:10:00,10.75,10.76,10.73,10.74,104349.0,7.2074,7.2141,7.194,7.2007,104349.0
2015-10-06 10:15:00,10.74,10.74,10.71,10.71,25285.0,7.2007,7.2007,7.1806,7.1806,25285.0
2015-10-06 10:20:00,10.71,10.73,10.7,10.71,114035.0,7.1806,7.194,7.1738,7.1806,114035.0
2015-10-06 10:25:00,10.71,10.73,10.7,10.71,60663.0,7.1806,7.194,7.1738,7.1806,60663.0
2015-10-06 10:30:00,10.71,10.72,10.69,10.71,57596.0,7.1806,7.1873,7.1671,7.1806,57596.0
2015-10-06 10:35:00,10.7,10.72,10.69,10.71,34964.0,7.1738,7.1873,7.1671,7.1806,34964.0
2015-10-06 10:40:00,10.71,10.76,10.71,10.76,53664.0,7.1806,7.2141,7.1806,7.2141,53664.0
2015-10-06 10:45:00,10.75,10.76,10.73,10.74,81579.0,7.2074,7.2141,7.194,7.2007,81579.0
2015-10-06 10:50:00,10.74,10.75,10.73,10.73,41035.0,7.2007,7.2074,7.194,7.194,41035.0
2015-10-06 10:55:00,10.73,10.74,10.72,10.74,31414.0,7.194,7.2007,7.1873,7.2007,31414.0
2015-10-06 11:00:00,10.74,10.76,10.73,10.76,23338.0,7.2007,7.2141,7.194,7.2141,23338.0
2015-10-06 11:05:00,10.76,10.78,10.74,10.77,98324.0,7.2141,7.2275,7.2007,7.2208,98324.0
2015-10-06 11:10:00,10.77,10.79,10.76,10.79,55220.0,7.2208,7.2342,7.2141,7.2342,55220.0
2015-10-06 11:15:00,10.79,10.82,10.78,10.8,95948.0,7.2342,7.2543,7.2275,7.2409,95948.0
2015-10-06 11:20:00,10.81,10.82,10.8,10.8,40023.0,7.2476,7.2543,7.2409,7.2409,40023.0
2015-10-06 11:25:00,10.8,10.8,10.78,10.8,112315.0,7.2409,7.2409,7.2275,7.2409,112315.0
2015-10-06 11:30:00,10.8,10.81,10.77,10.79,67233.0,7.2409,7.2476,7.2208,7.2342,67233.0
2015-10-06 11:35:00,10.79,10.79,10.76,10.77,28722.0,7.2342,7.2342,7.2141,7.2208,28722.0
2015-10-06 11:40:00,10.77,10.78,10.76,10.77,38627.0,7.2208,7.2275,7.2141,7.2208,38627.0
2015-10-06 11:45:00,10.76,10.78,10.76,10.76,70578.0,7.2141,7.2275,7.2141,7.2141,70578.0
2015-10-06 11:50:00,10.77,10.77,10.75,10.77,68627.0,7.2208,7.2208,7.2074,7.2208,68627.0
2015-10-06 11:55:00,10.77,10.77,10.74,10.75,118791.0,7.2208,7.2208,7.2007,7.2074,118791.0
2015-10-06 12:00:00,10.76,10.77,10.75,10.76,33970.0,7.2141,7.2208,7.2074,7.2141,33970.0
2015-10-06 12:05:00,10.76,10.77,10.75,10.75,29241.0,7.2141,7.2208,7.2074,7.2074,29241.0
2015-10-06 12:10:00,10.76,10.76,10.73,10.75,53770.0,7.2141,7.2141,7.194,7.2074,53770.0
2015-10-06 12:15:00,10.75,10.75,10.73,10.73,24701.0,7.2074,7.2074,7.194,7.194,24701.0
2015-10-06 12:20:00,10.74,10.76,10.73,10.74,43851.0,7.2007,7.2141,7.194,7.2007,43851.0
2015-10-06 12:25:00,10.73,10.74,10.73,10.74,21552.0,7.194,7.2007,7.194,7.2007,21552.0
2015-10-06 12:30:00,10.74,10.74,10.72,10.72,80626.0,7.2007,7.2007,7.1873,7.1873,80626.0
2015-10-06 12:35:00,10.72,10.73,10.71,10.73,41386.0,7.1873,7.194,7.1806,7.194,41386.0
2015-10-06 12:40:00,10.73,10.74,10.72,10.74,31383.0,7.194,7.2007,7.1873,7.2007,31383.0
2015-10-06 12:45:00,10.74,10.75,10.74,10.75,37180.0,7.2007,7.2074,7.2007,7.2074,37180.0
2015-10-06 12:50:00,10.75,10.75,10.74,10.74,4491.0,7.2074,7.2074,7.2007,7.2007,4491.0
2015-10-06 12:55:00,10.75,10.75,10.74,10.74,8237.0,7.2074,7.2074,7.2007,7.2007,8237.0
2015-10-06 13:00:00,10.75,10.76,10.74,10.75,97365.0,7.2074,7.2141,7.2007,7.2074,97365.0
2015-10-06 13:05:00,10.75,10.75,10.73,10.75,86595.0,7.2074,7.2074,7.194,7.2074,86595.0
2015-10-06 13:10:00,10.75,10.76,10.74,10.76,49598.0,7.2074,7.2141,7.2007,7.2141,49598.0
2015-10-06 13:15:00,10.76,10.76,10.75,10.76,28634.0,7.2141,7.2141,7.2074,7.2141,28634.0
2015-10-06 13:20:00,10.76,10.76,10.75,10.76,72938.0,7.2141,7.2141,7.2074,7.2141,72938.0
2015-10-06 13:25:00,10.76,10.76,10.74,10.75,62831.0,7.2141,7.2141,7.2007,7.2074,62831.0
2015-10-06 13:30:00,10.74,10.75,10.74,10.74,15369.0,7.2007,7.2074,7.2007,7.2007,15369.0
2015-10-06 13:35:00,10.75,10.75,10.74,10.74,7730.0,7.2074,7.2074,7.2007,7.2007,7730.0
2015-10-06 13:40:00,10.74,10.75,10.73,10.74,48014.0,7.2007,7.2074,7.194,7.2007,48014.0
2015-10-06 13:45:00,10.74,10.76,10.73,10.76,81766.0,7.2007,7.2141,7.194,7.2141,81766.0
2015-10-06 13:50:00,10.76,10.76,10.74,10.76,63638.0,7.2141,7.2141,7.2007,7.2141,63638.0
2015-10-06 13:55:00,10.75,10.76,10.74,10.75,55117.0,7.2074,7.2141,7.2007,7.2074,55117.0
2015-10-06 14:00:00,10.74,10.76,10.74,10.75,42917.0,7.2007,7.2141,7.2007,7.2074,42917.0
2015-10-06 14:05:00,10.75,10.75,10.72,10.72,79141.0,7.2074,7.2074,7.1873,7.1873,79141.0
2015-10-06 14:10:00,10.73,10.75,10.72,10.75,71956.0,7.194,7.2074,7.1873,7.2074,71956.0
2015-10-06 14:15:00,10.76,10.78,10.75,10.77,84831.0,7.2141,7.2275,7.2074,7.2208,84831.0
2015-10-06 14:20:00,10.77,10.77,10.75,10.76,54689.0,7.2208,7.2208,7.2074,7.2141,54689.0
2015-10-06 14:25:00,10.76,10.77,10.74,10.77,69941.0,7.2141,7.2208,7.2007,7.2208,69941.0
2015-10-06 14:30:00,10.77,10.78,10.75,10.77,80767.0,7.2208,7.2275,7.2074,7.2208,80767.0
2015-10-06 14:35:00,10.77,10.77,10.76,10.77,8447.0,7.2208,7.2208,7.2141,7.2208,8447.0
2015-10-06 14:40:00,10.77,10.77,10.75,10.76,34727.0,7.2208,7.2208,7.2074,7.2141,34727.0
2015-10-06 14:45:00,10.77,10.77,10.74,10.77,68008.0,7.2208,7.2208,7.2007,7.2208,68008.0
2015-10-06 14:50:00,10.77,10.77,10.75,10.76,57802.0,7.2208,7.2208,7.2074,7.2141,57802.0
2015-10-06 14:55:00,10.75,10.76,10.74,10.76,30603.0,7.2074,7.2141,7.2007,7.2141,30603.0
2015-10-06 15:00:00,10.76,10.77,10.75,10.77,27577.0,7.2141,7.2208,7.2074,7.2208,27577.0
2015-10-06 15:05:00,10.77,10.77,10.76,10.77,18383.0,7.2208,7.2208,7.2141,7.2208,18383.0
2015-10-06 15:10:00,10.77,10.77,10.75,10.76,59774.0,7.2208,7.2208,7.2074,7.2141,59774.0
2015-10-06 15:15:00,10.76,10.77,10.74,10.76,133722.0,7.2141,7.2208,7.2007,7.2141,133722.0
2015-10-06 15:20:00,10.77,10.78,10.75,10.78,135602.0,7.2208,7.2275,7.2074,7.2275,135602.0
2015-10-06 15:25:00,10.78,10.78,10.77,10.78,69336.0,7.2275,7.2275,7.2208,7.2275,69336.0
2015-10-06 15:30:00,10.78,10.79,10.77,10.78,217413.0,7.2275,7.2342,7.2208,7.2275,217413.0
2015-10-06 15:35:00,10.78,10.78,10.76,10.77,98948.0,7.2275,7.2275,7.2141,7.2208,98948.0
2015-10-06 15:40:00,10.77,10.77,10.76,10.77,159973.0,7.2208,7.2208,7.2141,7.2208,159973.0
2015-10-06 15:45:00,10.77,10.78,10.76,10.78,75613.0,7.2208,7.2275,7.2141,7.2275,75613.0
2015-10-06 15:50:00,10.78,10.78,10.77,10.78,74335.0,7.2275,7.2275,7.2208,7.2275,74335.0
2015-10-06 15:55:00,10.78,10.78,10.77,10.78,344155.0,7.2275,7.2275,7.2208,7.2275,344155.0
2015-10-07 09:30:00,10.86,10.91,10.81,10.9,210573.0,7.2811,7.3146,7.2476,7.3079,210573.0
2015-10-07 09:35:00,10.9,10.96,10.89,10.95,400785.0,7.3079,7.3482,7.3012,7.3415,400785.0
2015-10-07 09:40:00,10.95,10.96,10.91,10.92,122444.0,7.3415,7.3482,7.3146,7.3213,122444.0
2015-10-07 09:45:00,10.92,10.92,10.9,10.92,66773.0,7.3213,7.3213,7.3079,7.3213,66773.0
2015-10-07 09:50:00,10.92,10.93,10.89,10.89,72849.0,7.3213,7.3281,7.3012,7.3012,72849.0
2015-10-07 09:55:00,10.9,10.9,10.88,10.88,125243.0,7.3079,7.3079,7.2945,7.2945,125243.0
2015-10-07 10:00:00,10.89,10.91,10.88,10.91,71218.0,7.3012,7.3146,7.2945,7.3146,71218.0
2015-10-07 10:05:00,10.9,10.9,10.88,10.9,54818.0,7.3079,7.3079,7.2945,7.3079,54818.0
2015-10-07 10:10:00,10.9,10.91,10.88,10.91,102056.0,7.3079,7.3146,7.2945,7.3146,102056.0
2015-10-07 10:15:00,10.9,10.92,10.9,10.92,42835.0,7.3079,7.3213,7.3079,7.3213,42835.0
2015-10-07 10:20:00,10.91,10.92,10.9,10.91,106067.0,7.3146,7.3213,7.3079,7.3146,106067.0
2015-10-07 10:25:00,10.92,10.94,10.91,10.94,48075.0,7.3213,7.3348,7.3146,7.3348,48075.0
2015-10-07 10:30:00,10.94,10.94,10.9,10.91,132131.0,7.3348,7.3348,7.3079,7.3146,132131.0
2015-10-07 10:35:00,10.9,10.91,10.88,10.88,67858.0,7.3079,7.3146,7.2945,7.2945,67858.0
2015-10-07 10:40:00,10.88,10.89,10.86,10.86,115711.0,7.2945,7.3012,7.2811,7.2811,115711.0
2015-10-07 10:45:00,10.86,10.87,10.84,10.84,69384.0,7.2811,7.2878,7.2677,7.2677,69384.0
2015-10-07 10:50:00,10.84,10.86,10.83,10.85,157642.0,7.2677,7.2811,7.261,7.2744,157642.0
2015-10-07 10:55:00,10.85,10.86,10.84,10.85,71225.0,7.2744,7.2811,7.2677,7.2744,71225.0
2015-10-07 11:00:00,10.85,10.86,10.84,10.85,58696.0,7.2744,7.2811,7.2677,7.2744,58696.0
2015-10-07 11:05:00,10.84,10.84,10.8,10.81,101425.0,7.2677,7.2677,7.2409,7.2476,101425.0
2015-10-07 11:10:00,10.82,10.82,10.78,10.79,86201.0,7.2543,7.2543,7.2275,7.2342,86201.0
2015-10-07 11:15:00,10.79,10.79,10.75,10.78,90444.0,7.2342,7.2342,7.2074,7.2275,90444.0
2015-10-07 11:20:00,10.77,10.8,10.76,10.78,438504.0,7.2208,7.2409,7.2141,7.2275,438504.0
2015-10-07 11:25:00,10.78,10.78,10.76,10.78,37274.0,7.2275,7.2275,7.2141,7.2275,37274.0
2015-10-07 11:30:00,10.78,10.8,10.77,10.8,37291.0,7.2275,7.2409,7.2208,7.2409,37291.0
2015-10-07 11:35:00,10.8,10.82,10.8,10.8,80586.0,7.2409,7.2543,7.2409,7.2409,80586.0
2015-10-07 11:40:00,10.8,10.81,10.77,10.79,61655.0,7.2409,7.2476,7.2208,7.2342,61655.0
2015-10-07 11:45:00,10.79,10.82,10.78,10.79,63570.0,7.2342,7.2543,7.2275,7.2342,63570.0
2015-10-07 11:50:00,10.8,10.8,10.79,10.79,22431.0,7.2409,7.2409,7.2342,7.2342,22431.0
2015-10-07 11:55:00,10.8,10.82,10.8,10.81,56970.0,7.2409,7.2543,7.2409,7.2476,56970.0
2015-10-07 12:00:00,10.8,10.82,10.79,10.8,82917.0,7.2409,7.2543,7.2342,7.2409,82917.0
2015-10-07 12:05:00,10.79,10.81,10.79,10.79,45969.0,7.2342,7.2476,7.2342,7.2342,45969.0
2015-10-07 12:10:00,10.79,10.81,10.78,10.79,46861.0,7.2342,7.2476,7.2275,7.2342,46861.0
2015-10-07 12:15:00,10.8,10.81,10.79,10.79,56990.0,7.2409,7.2476,7.2342,7.2342,56990.0
2015-10-07 12:20:00,10.79,10.79,10.76,10.77,57279.0,7.2342,7.2342,7.2141,7.2208,57279.0
2015-10-07 12:25:00,10.77,10.78,10.76,10.78,48984.0,7.2208,7.2275,7.2141,7.2275,48984.0
2015-10-07 12:30:00,10.77,10.78,10.77,10.78,4707.0,7.2208,7.2275,7.2208,7.2275,4707.0
2015-10-07 12:35:00,10.78,10.79,10.77,10.79,57524.0,7.2275,7.2342,7.2208,7.2342,57524.0
2015-10-07 12:40:00,10.78,10.81,10.77,10.8,54512.0,7.2275,7.2476,7.2208,7.2409,54512.0
2015-10-07 12:45:00,10.8,10.81,10.79,10.8,10539.0,7.2409,7.2476,7.2342,7.2409,10539.0
2015-10-07 12:50:00,10.8,10.81,10.78,10.79,20337.0,7.2409,7.2476,7.2275,7.2342,20337.0
2015-10-07 12:55:00,10.78,10.8,10.77,10.78,46343.0,7.2275,7.2409,7.2208,7.2275,46343.0
2015-10-07 13:00:00,10.78,10.79,10.77,10.78,53051.0,7.2275,7.2342,7.2208,7.2275,53051.0
2015-10-07 13:05:00,10.78,10.8,10.78,10.79,53587.0,7.2275,7.2409,7.2275,7.2342,53587.0
2015-10-07 13:10:00,10.79,10.8,10.79,10.79,75705.0,7.2342,7.2409,7.2342,7.2342,75705.0
2015-10-07 13:15:00,10.79,10.8,10.78,10.79,92082.0,7.2342,7.2409,7.2275,7.2342,92082.0
2015-10-07 13:20:00,10.79,10.81,10.79,10.8,53612.0,7.2342,7.2476,7.2342,7.2409,53612.0
2015-10-07 13:25:00,10.81,10.82,10.8,10.8,81975.0,7.2476,7.2543,7.2409,7.2409,81975.0
2015-10-07 13:30:00,10.81,10.84,10.81,10.83,76382.0,7.2476,7.2677,7.2476,7.261,76382.0
2015-10-07 13:35:00,10.83,10.84,10.82,10.83,44507.0,7.261,7.2677,7.2543,7.261,44507.0
2015-10-07 13:40:00,10.83,10.85,10.82,10.84,182005.0,7.261,7.2744,7.2543,7.2677,182005.0
2015-10-07 13:45:00,10.84,10.86,10.83,10.86,60728.0,7.2677,7.2811,7.261,7.2811,60728.0
2015-10-07 13:50:00,10.86,10.86,10.84,10.86,333002.0,7.2811,7.2811,7.2677,7.2811,333002.0
2015-10-07 13:55:00,10.86,10.88,10.85,10.86,47014.0,7.2811,7.2945,7.2744,7.2811,47014.0
2015-10-07 14:00:00,10.86,10.89,10.86,10.88,85381.0,7.2811,7.3012,7.2811,7.2945,85381.0
2015-10-07 14:05:00,10.88,10.89,10.86,10.87,46187.0,7.2945,7.3012,7.2811,7.2878,46187.0
2015-10-07 14:10:00,10.87,10.87,10.85,10.85,42970.0,7.2878,7.2878,7.2744,7.2744,42970.0
2015-10-07 14:15:00,10.85,10.87,10.85,10.86,31981.0,7.2744,7.2878,7.2744,7.2811,31981.0
2015-10-07 14:20:00,10.86,10.86,10.83,10.85,55364.0,7.2811,7.2811,7.261,7.2744,55364.0
2015-10-07 14:25:00,10.84,10.85,10.83,10.85,29449.0,7.2677,7.2744,7.261,7.2744,29449.0
2015-10-07 14:30:00,10.85,10.86,10.83,10.83,52451.0,7.2744,7.2811,7.261,7.261,52451.0
2015-10-07 14:35:00,10.83,10.85,10.82,10.85,63477.0,7.261,7.2744,7.2543,7.2744,63477.0
2015-10-07 14:40:00,10.85,10.86,10.84,10.85,40168.0,7.2744,7.2811,7.2677,7.2744,40168.0
2015-10-07 14:45:00,10.85,10.85,10.83,10.84,85288.0,7.2744,7.2744,7.261,7.2677,85288.0
2015-10-07 14:50:00,10.84,10.86,10.83,10.85,126694.0,7.2677,7.2811,7.261,7.2744,126694.0
2015-10-07 14:55:00,10.86,10.86,10.85,10.86,58057.0,7.2811,7.2811,7.2744,7.2811,58057.0
2015-10-07 15:00:00,10.86,10.86,10.84,10.85,96472.0,7.2811,7.2811,7.2677,7.2744,96472.0
2015-10-07 15:05:00,10.85,10.86,10.84,10.84,78066.0,7.2744,7.2811,7.2677,7.2677,78066.0
2015-10-07 15:10:00,10.85,10.87,10.84,10.85,73859.0,7.2744,7.2878,7.2677,7.2744,73859.0
2015-10-07 15:15:00,10.86,10.88,10.85,10.87,108566.0,7.2811,7.2945,7.2744,7.2878,108566.0
2015-10-07 15:20:00,10.87,10.87,10.84,10.86,63357.0,7.2878,7.2878,7.2677,7.2811,63357.0
2015-10-07 15:25:00,10.87,10.87,10.85,10.86,50203.0,7.2878,7.2878,7.2744,7.2811,50203.0
2015-10-07 15:30:00,10.85,10.86,10.85,10.86,48443.0,7.2744,7.2811,7.2744,7.2811,48443.0
2015-10-07 15:35:00,10.86,10.87,10.85,10.87,59760.0,7.2811,7.2878,7.2744,7.2878,59760.0
2015-10-07 15:40:00,10.87,10.88,10.86,10.88,108690.0,7.2878,7.2945,7.2811,7.2945,108690.0
2015-10-07 15:45:00,10.88,10.89,10.87,10.88,172578.0,7.2945,7.3012,7.2878,7.2945,172578.0
2015-10-07 15:50:00,10.88,10.88,10.87,10.88,107508.0,7.2945,7.2945,7.2878,7.2945,107508.0
2015-10-07 15:55:00,10.88,10.91,10.87,10.89,234047.0,7.2945,7.3146,7.2878,7.3012,234047.0
2015-10-08 09:30:00,10.84,10.88,10.84,10.86,88934.0,7.2677,7.2945,7.2677,7.2811,88934.0
2015-10-08 09:35:00,10.86,10.87,10.83,10.86,169179.0,7.2811,7.2878,7.261,7.2811,169179.0
2015-10-08 09:40:00,10.86,10.86,10.83,10.83,36074.0,7.2811,7.2811,7.261,7.261,36074.0
2015-10-08 09:45:00,10.84,10.85,10.83,10.84,104226.0,7.2677,7.2744,7.261,7.2677,104226.0
2015-10-08 09:50:00,10.84,10.86,10.83,10.85,105385.0,7.2677,7.2811,7.261,7.2744,105385.0
2015-10-08 09:55:00,10.85,10.86,10.84,10.85,42273.0,7.2744,7.2811,7.2677,7.2744,42273.0
2015-10-08 10:00:00,10.85,10.86,10.83,10.84,87992.0,7.2744,7.2811,7.261,7.2677,87992.0
2015-10-08 10:05:00,10.84,10.84,10.82,10.82,25644.0,7.2677,7.2677,7.2543,7.2543,25644.0
2015-10-08 10:10:00,10.83,10.83,10.8,10.82,172936.0,7.261,7.261,7.2409,7.2543,172936.0
2015-10-08 10:15:00,10.82,10.83,10.81,10.83,127235.0,7.2543,7.261,7.2476,7.261,127235.0
2015-10-08 10:20:00,10.82,10.83,10.81,10.82,63655.0,7.2543,7.261,7.2476,7.2543,63655.0
2015-10-08 10:25:00,10.82,10.83,10.8,10.8,174057.0,7.2543,7.261,7.2409,7.2409,174057.0
2015-10-08 10:30:00,10.81,10.82,10.8,10.82,94745.0,7.2476,7.2543,7.2409,7.2543,94745.0
2015-10-08 10:35:00,10.82,10.84,10.81,10.83,158065.0,7.2543,7.2677,7.2476,7.261,158065.0
2015-10-08 10:40:00,10.84,10.85,10.83,10.84,25470.0,7.2677,7.2744,7.261,7.2677,25470.0
2015-10-08 10:45:00,10.84,10.86,10.83,10.84,91101.0,7.2677,7.2811,7.261,7.2677,91101.0
2015-10-08 10:50:00,10.84,10.85,10.83,10.84,301745.0,7.2677,7.2744,7.261,7.2677,301745.0
2015-10-08 10:55:00,10.84,10.86,10.84,10.85,41773.0,7.2677,7.2811,7.2677,7.2744,41773.0
2015-10-08 11:00:00,10.85,10.87,10.84,10.85,73503.0,7.2744,7.2878,7.2677,7.2744,73503.0
2015-10-08 11:05:00,10.86,10.86,10.84,10.86,38214.0,7.2811,7.2811,7.2677,7.2811,38214.0
2015-10-08 11:10:00,10.86,10.87,10.85,10.86,79632.0,7.2811,7.2878,7.2744,7.2811,79632.0
2015-10-08 11:15:00,10.86,10.87,10.85,10.87,25136.0,7.2811,7.2878,7.2744,7.2878,25136.0
2015-10-08 11:20:00,10.87,10.9,10.87,10.88,155138.0,7.2878,7.3079,7.2878,7.2945,155138.0
2015-10-08 11:25:00,10.89,10.91,10.88,10.91,75489.0,7.3012,7.3146,7.2945,7.3146,75489.0
2015-10-08 11:30:00,10.91,10.92,10.9,10.91,53485.0,7.3146,7.3213,7.3079,7.3146,53485.0
2015-10-08 11:35:00,10.91,10.91,10.9,10.91,6458.0,7.3146,7.3146,7.3079,7.3146,6458.0
2015-10-08 11:40:00,10.91,10.92,10.9,10.92,133471.0,7.3146,7.3213,7.3079,7.3213,133471.0
2015-10-08 11:45:00,10.92,10.93,10.9,10.9,54469.0,7.3213,7.3281,7.3079,7.3079,54469.0
2015-10-08 11:50:00,10.9,10.91,10.89,10.91,55405.0,7.3079,7.3146,7.3012,7.3146,55405.0
2015-10-08 11:55:00,10.91,10.93,10.9,10.92,38131.0,7.3146,7.3281,7.3079,7.3213,38131.0
2015-10-08 12:00:00,10.92,10.93,10.92,10.93,16459.0,7.3213,7.3281,7.3213,7.3281,16459.0
2015-10-08 12:05:00,10.93,10.93,10.91,10.91,32144.0,7.3281,7.3281,7.3146,7.3146,32144.0
2015-10-08 12:10:00,10.91,10.91,10.9,10.91,61479.0,7.3146,7.3146,7.3079,7.3146,61479.0
2015-10-08 12:15:00,10.91,10.93,10.91,10.92,31767.0,7.3146,7.3281,7.3146,7.3213,31767.0
2015-10-08 12:20:00,10.92,10.93,10.92,10.92,42734.0,7.3213,7.3281,7.3213,7.3213,42734.0
2015-10-08 12:25:00,10.92,10.92,10.89,10.89,36243.0,7.3213,7.3213,7.3012,7.3012,36243.0
2015-10-08 12:30:00,10.89,10.91,10.89,10.9,55830.0,7.3012,7.3146,7.3012,7.3079,55830.0
2015-10-08 12:35:00,10.9,10.91,10.89,10.91,28608.0,7.3079,7.3146,7.3012,7.3146,28608.0
2015-10-08 12:40:00,10.91,10.91,10.89,10.9,28525.0,7.3146,7.3146,7.3012,7.3079,28525.0
2015-10-08 12:45:00,10.9,10.9,10.87,10.87,50862.0,7.3079,7.3079,7.2878,7.2878,50862.0
2015-10-08 12:50:00,10.87,10.88,10.86,10.87,48955.0,7.2878,7.2945,7.2811,7.2878,48955.0
2015-10-08 12:55:00,10.88,10.89,10.87,10.89,33075.0,7.2945,7.3012,7.2878,7.3012,33075.0
2015-10-08 13:00:00,10.89,10.9,10.87,10.88,58051.0,7.3012,7.3079,7.2878,7.2945,58051.0
2015-10-08 13:05:00,10.88,10.9,10.88,10.89,40647.0,7.2945,7.3079,7.2945,7.3012,40647.0
2015-10-08 13:10:00,10.88,10.9,10.88,10.9,36289.0,7.2945,7.3079,7.2945,7.3079,36289.0
2015-10-08 13:15:00,10.89,10.91,10.89,10.91,41216.0,7.3012,7.3146,7.3012,7.3146,41216.0
2015-10-08 13:20:00,10.91,10.91,10.9,10.91,9600.0,7.3146,7.3146,7.3079,7.3146,9600.0
2015-10-08 13:25:00,10.91,10.92,10.9,10.91,28578.0,7.3146,7.3213,7.3079,7.3146,28578.0
2015-10-08 13:30:00,10.92,10.92,10.91,10.92,15302.0,7.3213,7.3213,7.3146,7.3213,15302.0
2015-10-08 13:35:00,10.92,10.92,10.91,10.92,10433.0,7.3213,7.3213,7.3146,7.3213,10433.0
2015-10-08 13:40:00,10.92,10.93,10.9,10.91,78014.0,7.3213,7.3281,7.3079,7.3146,78014.0
2015-10-08 13:45:00,10.92,10.93,10.91,10.93,63864.0,7.3213,7.3281,7.3146,7.3281,63864.0
2015-10-08 13:50:00,10.92,10.93,10.92,10.93,34209.0,7.3213,7.3281,7.3213,7.3281,34209.0
2015-10-08 13:55:00,10.93,10.94,10.92,10.93,51763.0,7.3281,7.3348,7.3213,7.3281,51763.0
2015-10-08 14:00:00,10.93,10.95,10.88,10.89,315338.0,7.3281,7.3415,7.2945,7.3012,315338.0
2015-10-08 14:05:00,10.89,10.89,10.84,10.86,705374.0,7.3012,7.3012,7.2677,7.2811,705374.0
2015-10-08 14:10:00,10.86,10.89,10.86,10.87,256537.0,7.2811,7.3012,7.2811,7.2878,256537.0
2015-10-08 14:15:00,10.86,10.87,10.84,10.84,86935.0,7.2811,7.2878,7.2677,7.2677,86935.0
2015-10-08 14:20:00,10.85,10.86,10.83,10.85,65234.0,7.2744,7.2811,7.261,7.2744,65234.0
2015-10-08 14:25:00,10.85,10.86,10.83,10.86,58867.0,7.2744,7.2811,7.261,7.2811,58867.0
2015-10-08 14:30:00,10.86,10.9,10.85,10.9,54967.0,7.2811,7.3079,7.2744,7.3079,54967.0
2015-10-08 14:35:00,10.89,10.91,10.88,10.91,33915.0,7.3012,7.3146,7.2945,7.3146,33915.0
2015-10-08 14:40:00,10.91,10.93,10.9,10.91,81798.0,7.3146,7.3281,7.3079,7.3146,81798.0
2015-10-08 14:45:00,10.91,10.92,10.9,10.92,31881.0,7.3146,7.3213,7.3079,7.3213,31881.0
2015-10-08 14:50:00,10.92,10.93,10.91,10.92,58356.0,7.3213,7.3281,7.3146,7.3213,58356.0
2015-10-08 14:55:00,10.92,10.95,10.92,10.95,42838.0,7.3213,7.3415,7.3213,7.3415,42838.0
2015-10-08 15:00:00,10.94,10.96,10.93,10.94,81020.0,7.3348,7.3482,7.3281,7.3348,81020.0
2015-10-08 15:05:00,10.94,10.94,10.92,10.94,45347.0,7.3348,7.3348,7.3213,7.3348,45347.0
2015-10-08 15:10:00,10.93,10.95,10.93,10.95,107565.0,7.3281,7.3415,7.3281,7.3415,107565.0
2015-10-08 15:15:00,10.95,10.95,10.93,10.94,74260.0,7.3415,7.3415,7.3281,7.3348,74260.0
2015-10-08 15:20:00,10.94,10.95,10.92,10.93,112802.0,7.3348,7.3415,7.3213,7.3281,112802.0
2015-10-08 15:25:00,10.93,10.94,10.92,10.92,46730.0,7.3281,7.3348,7.3213,7.3213,46730.0
2015-10-08 15:30:00,10.93,10.93,10.91,10.92,42729.0,7.3281,7.3281,7.3146,7.3213,42729.0
2015-10-08 15:35:00,10.91,10.93,10.9,10.91,88428.0,7.3146,7.3281,7.3079,7.3146,88428.0
2015-10-08 15:40:00,10.91,10.92,10.9,10.92,51712.0,7.3146,7.3213,7.3079,7.3213,51712.0
2015-10-08 15:45:00,10.92,10.93,10.91,10.93,138739.0,7.3213,7.3281,7.3146,7.3281,138739.0
2015-10-08 15:50:00,10.93,10.93,10.92,10.93,80811.0,7.3281,7.3281,7.3213,7.3281,80811.0
2015-10-08 15:55:00,10.93,10.93,10.92,10.93,256121.0,7.3281,7.3281,7.3213,7.3281,256121.0
2015-10-09 09:30:00,10.87,10.94,10.86,10.93,150796.0,7.2878,7.3348,7.2811,7.3281,150796.0
2015-10-09 09:35:00,10.93,10.99,10.93,10.98,79675.0,7.3281,7.3683,7.3281,7.3616,79675.0
2015-10-09 09:40:00,10.97,10.98,10.95,10.97,72826.0,7.3549,7.3616,7.3415,7.3549,72826.0
2015-10-09 09:45:00,10.98,10.99,10.95,10.97,65172.0,7.3616,7.3683,7.3415,7.3549,65172.0
2015-10-09 09:50:00,10.97,10.98,10.96,10.96,34760.0,7.3549,7.3616,7.3482,7.3482,34760.0
2015-10-09 09:55:00,10.96,10.97,10.95,10.96,33591.0,7.3482,7.3549,7.3415,7.3482,33591.0
2015-10-09 10:00:00,10.96,10.96,10.92,10.93,65379.0,7.3482,7.3482,7.3213,7.3281,65379.0
2015-10-09 10:05:00,10.93,10.93,10.9,10.9,144777.0,7.3281,7.3281,7.3079,7.3079,144777.0
2015-10-09 10:10:00,10.9,10.92,10.89,10.92,113825.0,7.3079,7.3213,7.3012,7.3213,113825.0
2015-10-09 10:15:00,10.91,10.92,10.89,10.9,57640.0,7.3146,7.3213,7.3012,7.3079,57640.0
2015-10-09 10:20:00,10.9,10.91,10.87,10.87,61751.0,7.3079,7.3146,7.2878,7.2878,61751.0
2015-10-09 10:25:00,10.87,10.87,10.86,10.86,78485.0,7.2878,7.2878,7.2811,7.2811,78485.0
2015-10-09 10:30:00,10.86,10.87,10.85,10.86,73760.0,7.2811,7.2878,7.2744,7.2811,73760.0
2015-10-09 10:35:00,10.86,10.88,10.86,10.87,51809.0,7.2811,7.2945,7.2811,7.2878,51809.0
2015-10-09 10:40:00,10.87,10.88,10.86,10.87,31696.0,7.2878,7.2945,7.2811,7.2878,31696.0
2015-10-09 10:45:00,10.87,10.89,10.86,10.87,131683.0,7.2878,7.3012,7.2811,7.2878,131683.0
2015-10-09 10:50:00,10.87,10.87,10.86,10.86,55133.0,7.2878,7.2878,7.2811,7.2811,55133.0
2015-10-09 10:55:00,10.87,10.89,10.86,10.88,31011.0,7.2878,7.3012,7.2811,7.2945,31011.0
2015-10-09 11:00:00,10.88,10.89,10.87,10.88,19914.0,7.2945,7.3012,7.2878,7.2945,19914.0
2015-10-09 11:05:00,10.87,10.88,10.86,10.87,77468.0,7.2878,7.2945,7.2811,7.2878,77468.0
2015-10-09 11:10:00,10.87,10.87,10.85,10.85,39983.0,7.2878,7.2878,7.2744,7.2744,39983.0
2015-10-09 11:15:00,10.86,10.86,10.84,10.86,26951.0,7.2811,7.2811,7.2677,7.2811,26951.0
2015-10-09 11:20:00,10.85,10.86,10.84,10.86,40280.0,7.2744,7.2811,7.2677,7.2811,40280.0
2015-10-09 11:25:00,10.86,10.87,10.85,10.86,34118.0,7.2811,7.2878,7.2744,7.2811,34118.0
2015-10-09 11:30:00,10.86,10.87,10.85,10.86,33483.0,7.2811,7.2878,7.2744,7.2811,33483.0
2015-10-09 11:35:00,10.86,10.86,10.85,10.86,8269.0,7.2811,7.2811,7.2744,7.2811,8269.0
2015-10-09 11:40:00,10.86,10.86,10.84,10.85,68062.0,7.2811,7.2811,7.2677,7.2744,68062.0
2015-10-09 11:45:00,10.85,10.86,10.84,10.85,24574.0,7.2744,7.2811,7.2677,7.2744,24574.0
2015-10-09 11:50:00,10.84,10.85,10.83,10.83,49623.0,7.2677,7.2744,7.261,7.261,49623.0
2015-10-09 11:55:00,10.84,10.85,10.83,10.84,41974.0,7.2677,7.2744,7.261,7.2677,41974.0
2015-10-09 12:00:00,10.84,10.86,10.84,10.85,52816.0,7.2677,7.2811,7.2677,7.2744,52816.0
2015-10-09 12:05:00,10.85,10.85,10.82,10.82,21151.0,7.2744,7.2744,7.2543,7.2543,21151.0
2015-10-09 12:10:00,10.82,10.83,10.8,10.8,33387.0,7.2543,7.261,7.2409,7.2409,33387.0
2015-10-09 12:15:00,10.8,10.81,10.79,10.8,60224.0,7.2409,7.2476,7.2342,7.2409,60224.0
2015-10-09 12:20:00,10.8,10.81,10.79,10.8,33169.0,7.2409,7.2476,7.2342,7.2409,33169.0
2015-10-09 12:25:00,10.79,10.8,10.79,10.79,18759.0,7.2342,7.2409,7.2342,7.2342,18759.0
2015-10-09 12:30:00,10.79,10.79,10.77,10.77,49343.0,7.2342,7.2342,7.2208,7.2208,49343.0
2015-10-09 12:35:00,10.77,10.79,10.77,10.78,42309.0,7.2208,7.2342,7.2208,7.2275,42309.0
2015-10-09 12:40:00,10.78,10.79,10.77,10.77,17148.0,7.2275,7.2342,7.2208,7.2208,17148.0
2015-10-09 12:45:00,10.77,10.79,10.77,10.78,22874.0,7.2208,7.2342,7.2208,7.2275,22874.0
2015-10-09 12:50:00,10.79,10.79,10.77,10.77,56077.0,7.2342,7.2342,7.2208,7.2208,56077.0
2015-10-09 12:55:00,10.78,10.79,10.77,10.78,19772.0,7.2275,7.2342,7.2208,7.2275,19772.0
2015-10-09 13:00:00,10.78,10.8,10.78,10.79,37945.0,7.2275,7.2409,7.2275,7.2342,37945.0
2015-10-09 13:05:00,10.79,10.8,10.77,10.77,41607.0,7.2342,7.2409,7.2208,7.2208,41607.0
2015-10-09 13:10:00,10.77,10.78,10.75,10.76,86569.0,7.2208,7.2275,7.2074,7.2141,86569.0
2015-10-09 13:15:00,10.76,10.78,10.76,10.78,12108.0,7.2141,7.2275,7.2141,7.2275,12108.0
2015-10-09 13:20:00,10.78,10.8,10.77,10.8,42124.0,7.2275,7.2409,7.2208,7.2409,42124.0
2015-10-09 13:25:00,10.79,10.79,10.78,10.79,15000.0,7.2342,7.2342,7.2275,7.2342,15000.0
2015-10-09 13:30:00,10.79,10.79,10.76,10.77,39993.0,7.2342,7.2342,7.2141,7.2208,39993.0
2015-10-09 13:35:00,10.77,10.78,10.76,10.78,23419.0,7.2208,7.2275,7.2141,7.2275,23419.0
2015-10-09 13:40:00,10.78,10.78,10.76,10.78,41561.0,7.2275,7.2275,7.2141,7.2275,41561.0
2015-10-09 13:45:00,10.78,10.79,10.77,10.78,39654.0,7.2275,7.2342,7.2208,7.2275,39654.0
2015-10-09 13:50:00,10.78,10.79,10.78,10.78,11288.0,7.2275,7.2342,7.2275,7.2275,11288.0
2015-10-09 13:55:00,10.78,10.79,10.78,10.78,7967.0,7.2275,7.2342,7.2275,7.2275,7967.0
2015-10-09 14:00:00,10.78,10.79,10.77,10.77,15315.0,7.2275,7.2342,7.2208,7.2208,15315.0
2015-10-09 14:05:00,10.77,10.78,10.77,10.78,41458.0,7.2208,7.2275,7.2208,7.2275,41458.0
2015-10-09 14:10:00,10.78,10.78,10.77,10.78,19335.0,7.2275,7.2275,7.2208,7.2275,19335.0
2015-10-09 14:15:00,10.78,10.78,10.76,10.76,66465.0,7.2275,7.2275,7.2141,7.2141,66465.0
2015-10-09 14:20:00,10.77,10.77,10.75,10.76,127047.0,7.2208,7.2208,7.2074,7.2141,127047.0
2015-10-09 14:25:00,10.75,10.78,10.75,10.77,54187.0,7.2074,7.2275,7.2074,7.2208,54187.0
2015-10-09 14:30:00,10.77,10.77,10.76,10.76,22033.0,7.2208,7.2208,7.2141,7.2141,22033.0
2015-10-09 14:35:00,10.76,10.77,10.76,10.77,16759.0,7.2141,7.2208,7.2141,7.2208,16759.0
2015-10-09 14:40:00,10.77,10.77,10.76,10.77,10626.0,7.2208,7.2208,7.2141,7.2208,10626.0
2015-10-09 14:45:00,10.77,10.77,10.75,10.76,62410.0,7.2208,7.2208,7.2074,7.2141,62410.0
2015-10-09 14:50:00,10.76,10.78,10.76,10.78,29092.0,7.2141,7.2275,7.2141,7.2275,29092.0
2015-10-09 14:55:00,10.77,10.78,10.77,10.78,12721.0,7.2208,7.2275,7.2208,7.2275,12721.0
2015-10-09 15:00:00,10.78,10.78,10.76,10.77,29344.0,7.2275,7.2275,7.2141,7.2208,29344.0
2015-10-09 15:05:00,10.77,10.77,10.76,10.77,20963.0,7.2208,7.2208,7.2141,7.2208,20963.0
2015-10-09 15:10:00,10.77,10.77,10.75,10.76,42948.0,7.2208,7.2208,7.2074,7.2141,42948.0
2015-10-09 15:15:00,10.76,10.77,10.75,10.76,68206.0,7.2141,7.2208,7.2074,7.2141,68206.0
2015-10-09 15:20:00,10.75,10.76,10.75,10.76,9768.0,7.2074,7.2141,7.2074,7.2141,9768.0
2015-10-09 15:25:00,10.75,10.76,10.75,10.76,8711.0,7.2074,7.2141,7.2074,7.2141,8711.0
2015-10-09 15:30:00,10.76,10.78,10.75,10.78,70573.0,7.2141,7.2275,7.2074,7.2275,70573.0
2015-10-09 15:35:00,10.78,10.79,10.77,10.78,118187.0,7.2275,7.2342,7.2208,7.2275,118187.0
2015-10-09 15:40:00,10.78,10.79,10.77,10.79,48001.0,7.2275,7.2342,7.2208,7.2342,48001.0
2015-10-09 15:45:00,10.79,10.79,10.78,10.78,57468.0,7.2342,7.2342,7.2275,7.2275,57468.0
2015-10-09 15:50:00,10.79,10.79,10.78,10.78,53096.0,7.2342,7.2342,7.2275,7.2275,53096.0
2015-10-09 15:55:00,10.79,10.8,10.78,10.78,296168.0,7.2342,7.2409,7.2275,7.2275,296168.0
2015-10-12 09:30:00,10.79,10.79,10.74,10.76,132903.0,7.2342,7.2342,7.2007,7.2141,132903.0
2015-10-12 09:35:00,10.76,10.77,10.73,10.77,71314.0,7.2141,7.2208,7.194,7.2208,71314.0
2015-10-12 09:40:00,10.78,10.78,10.75,10.77,263351.0,7.2275,7.2275,7.2074,7.2208,263351.0
2015-10-12 09:45:00,10.76,10.78,10.76,10.77,52030.0,7.2141,7.2275,7.2141,7.2208,52030.0
2015-10-12 09:50:00,10.78,10.83,10.78,10.83,113512.0,7.2275,7.261,7.2275,7.261,113512.0
2015-10-12 09:55:00,10.82,10.86,10.82,10.85,131351.0,7.2543,7.2811,7.2543,7.2744,131351.0
2015-10-12 10:00:00,10.85,10.87,10.84,10.87,30366.0,7.2744,7.2878,7.2677,7.2878,30366.0
2015-10-12 10:05:00,10.87,10.87,10.85,10.86,45366.0,7.2878,7.2878,7.2744,7.2811,45366.0
2015-10-12 10:10:00,10.85,10.86,10.84,10.85,23967.0,7.2744,7.2811,7.2677,7.2744,23967.0
2015-10-12 10:15:00,10.85,10.86,10.81,10.82,62439.0,7.2744,7.2811,7.2476,7.2543,62439.0
2015-10-12 10:20:00,10.81,10.82,10.79,10.8,51571.0,7.2476,7.2543,7.2342,7.2409,51571.0
2015-10-12 10:25:00,10.8,10.81,10.79,10.81,31497.0,7.2409,7.2476,7.2342,7.2476,31497.0
2015-10-12 10:30:00,10.81,10.83,10.8,10.82,21741.0,7.2476,7.261,7.2409,7.2543,21741.0
2015-10-12 10:35:00,10.82,10.84,10.82,10.82,24688.0,7.2543,7.2677,7.2543,7.2543,24688.0
2015-10-12 10:40:00,10.82,10.82,10.8,10.81,59836.0,7.2543,7.2543,7.2409,7.2476,59836.0
2015-10-12 10:45:00,10.81,10.81,10.79,10.8,77362.0,7.2476,7.2476,7.2342,7.2409,77362.0
2015-10-12 10:50:00,10.81,10.82,10.79,10.79,35564.0,7.2476,7.2543,7.2342,7.2342,35564.0
2015-10-12 10:55:00,10.79,10.8,10.79,10.79,36570.0,7.2342,7.2409,7.2342,7.2342,36570.0
2015-10-12 11:00:00,10.79,10.81,10.78,10.8,44929.0,7.2342,7.2476,7.2275,7.2409,44929.0
2015-10-12 11:05:00,10.8,10.84,10.8,10.84,39217.0,7.2409,7.2677,7.2409,7.2677,39217.0
2015-10-12 11:10:00,10.83,10.84,10.82,10.82,27222.0,7.261,7.2677,7.2543,7.2543,27222.0
2015-10-12 11:15:00,10.83,10.83,10.81,10.83,49349.0,7.261,7.261,7.2476,7.261,49349.0
2015-10-12 11:20:00,10.83,10.85,10.82,10.85,29462.0,7.261,7.2744,7.2543,7.2744,29462.0
2015-10-12 11:25:00,10.85,10.85,10.84,10.85,10303.0,7.2744,7.2744,7.2677,7.2744,10303.0
2015-10-12 11:30:00,10.85,10.86,10.84,10.85,34676.0,7.2744,7.2811,7.2677,7.2744,34676.0
2015-10-12 11:35:00,10.84,10.85,10.82,10.83,65906.0,7.2677,7.2744,7.2543,7.261,65906.0
2015-10-12 11:40:00,10.82,10.85,10.81,10.84,87398.0,7.2543,7.2744,7.2476,7.2677,87398.0
2015-10-12 11:45:00,10.84,10.86,10.84,10.85,35402.0,7.2677,7.2811,7.2677,7.2744,35402.0
2015-10-12 11:50:00,10.85,10.86,10.84,10.85,15306.0,7.2744,7.2811,7.2677,7.2744,15306.0
2015-10-12 11:55:00,10.86,10.86,10.85,10.86,49436.0,7.2811,7.2811,7.2744,7.2811,49436.0
2015-10-12 12:00:00,10.86,10.86,10.84,10.85,32530.0,7.2811,7.2811,7.2677,7.2744,32530.0
2015-10-12 12:05:00,10.85,10.85,10.84,10.85,10058.0,7.2744,7.2744,7.2677,7.2744,10058.0
2015-10-12 12:10:00,10.85,10.85,10.84,10.85,19240.0,7.2744,7.2744,7.2677,7.2744,19240.0
2015-10-12 12:15:00,10.85,10.85,10.83,10.83,21886.0,7.2744,7.2744,7.261,7.261,21886.0
2015-10-12 12:20:00,10.84,10.84,10.83,10.83,12371.0,7.2677,7.2677,7.261,7.261,12371.0
2015-10-12 12:25:00,10.83,10.84,10.82,10.84,37616.0,7.261,7.2677,7.2543,7.2677,37616.0
2015-10-12 12:30:00,10.84,10.84,10.82,10.83,20878.0,7.2677,7.2677,7.2543,7.261,20878.0
2015-10-12 12:35:00,10.82,10.83,10.82,10.82,9351.0,7.2543,7.261,7.2543,7.2543,9351.0
2015-10-12 12:40:00,10.82,10.83,10.8,10.8,26661.0,7.2543,7.261,7.2409,7.2409,26661.0
2015-10-12 12:45:00,10.81,10.82,10.8,10.81,33499.0,7.2476,7.2543,7.2409,7.2476,33499.0
2015-10-12 12:50:00,10.82,10.82,10.81,10.82,20378.0,7.2543,7.2543,7.2476,7.2543,20378.0
2015-10-12 12:55:00,10.82,10.83,10.81,10.83,10742.0,7.2543,7.261,7.2476,7.261,10742.0
2015-10-12 13:00:00,10.83,10.83,10.81,10.82,37364.0,7.261,7.261,7.2476,7.2543,37364.0
2015-10-12 13:05:00,10.81,10.82,10.8,10.82,45260.0,7.2476,7.2543,7.2409,7.2543,45260.0
2015-10-12 13:10:00,10.81,10.83,10.81,10.83,91649.0,7.2476,7.261,7.2476,7.261,91649.0
2015-10-12 13:15:00,10.83,10.83,10.82,10.83,14500.0,7.261,7.261,7.2543,7.261,14500.0
2015-10-12 13:20:00,10.83,10.84,10.82,10.84,28060.0,7.261,7.2677,7.2543,7.2677,28060.0
2015-10-12 13:25:00,10.84,10.84,10.83,10.84,9782.0,7.2677,7.2677,7.261,7.2677,9782.0
2015-10-12 13:30:00,10.84,10.84,10.83,10.84,14854.0,7.2677,7.2677,7.261,7.2677,14854.0
2015-10-12 13:35:00,10.84,10.85,10.83,10.85,20581.0,7.2677,7.2744,7.261,7.2744,20581.0
2015-10-12 13:40:00,10.85,10.85,10.83,10.83,89588.0,7.2744,7.2744,7.261,7.261,89588.0
2015-10-12 13:45:00,10.83,10.84,10.82,10.84,30685.0,7.261,7.2677,7.2543,7.2677,30685.0
2015-10-12 13:50:00,10.84,10.84,10.82,10.83,50373.0,7.2677,7.2677,7.2543,7.261,50373.0
2015-10-12 13:55:00,10.83,10.83,10.82,10.83,10398.0,7.261,7.261,7.2543,7.261,10398.0
2015-10-12 14:00:00,10.83,10.83,10.82,10.83,6112.0,7.261,7.261,7.2543,7.261,6112.0
2015-10-12 14:05:00,10.83,10.85,10.82,10.85,71780.0,7.261,7.2744,7.2543,7.2744,71780.0
2015-10-12 14:10:00,10.85,10.85,10.83,10.84,23163.0,7.2744,7.2744,7.261,7.2677,23163.0
2015-10-12 14:15:00,10.84,10.84,10.83,10.84,8135.0,7.2677,7.2677,7.261,7.2677,8135.0
2015-10-12 14:20:00,10.83,10.84,10.83,10.84,17385.0,7.261,7.2677,7.261,7.2677,17385.0
2015-10-12 14:25:00,10.84,10.84,10.83,10.83,28873.0,7.2677,7.2677,7.261,7.261,28873.0
2015-10-12 14:30:00,10.83,10.84,10.82,10.84,79509.0,7.261,7.2677,7.2543,7.2677,79509.0
2015-10-12 14:35:00,10.84,10.84,10.83,10.84,14389.0,7.2677,7.2677,7.261,7.2677,14389.0
2015-10-12 14:40:00,10.84,10.84,10.83,10.84,12291.0,7.2677,7.2677,7.261,7.2677,12291.0
2015-10-12 14:45:00,10.83,10.85,10.83,10.85,22763.0,7.261,7.2744,7.261,7.2744,22763.0
2015-10-12 14:50:00,10.85,10.85,10.84,10.85,20299.0,7.2744,7.2744,7.2677,7.2744,20299.0
2015-10-12 14:55:00,10.85,10.85,10.84,10.85,14784.0,7.2744,7.2744,7.2677,7.2744,14784.0
2015-10-12 15:00:00,10.85,10.86,10.84,10.86,57000.0,7.2744,7.2811,7.2677,7.2811,57000.0
2015-10-12 15:05:00,10.85,10.86,10.85,10.86,17355.0,7.2744,7.2811,7.2744,7.2811,17355.0
2015-10-12 15:10:00,10.86,10.87,10.85,10.87,91407.0,7.2811,7.2878,7.2744,7.2878,91407.0
2015-10-12 15:15:00,10.86,10.87,10.86,10.87,36491.0,7.2811,7.2878,7.2811,7.2878,36491.0
2015-10-12 15:20:00,10.87,10.87,10.86,10.87,6315.0,7.2878,7.2878,7.2811,7.2878,6315.0
2015-10-12 15:25:00,10.87,10.87,10.86,10.87,12971.0,7.2878,7.2878,7.2811,7.2878,12971.0
2015-10-12 15:30:00,10.87,10.87,10.85,10.86,39888.0,7.2878,7.2878,7.2744,7.2811,39888.0
2015-10-12 15:35:00,10.86,10.86,10.85,10.86,23707.0,7.2811,7.2811,7.2744,7.2811,23707.0
2015-10-12 15:40:00,10.86,10.86,10.85,10.86,19513.0,7.2811,7.2811,7.2744,7.2811,19513.0
2015-10-12 15:45:00,10.86,10.86,10.85,10.86,26863.0,7.2811,7.2811,7.2744,7.2811,26863.0
2015-10-12 15:50:00,10.86,10.86,10.85,10.86,32323.0,7.2811,7.2811,7.2744,7.2811,32323.0
2015-10-12 15:55:00,10.86,10.86,10.85,10.86,148112.0,7.2811,7.2811,7.2744,7.2811,148112.0
2015-10-13 09:30:00,10.83,10.86,10.79,10.84,173385.0,7.261,7.2811,7.2342,7.2677,173385.0
2015-10-13 09:35:00,10.84,10.85,10.82,10.83,58671.0,7.2677,7.2744,7.2543,7.261,58671.0
2015-10-13 09:40:00,10.83,10.84,10.81,10.82,165454.0,7.261,7.2677,7.2476,7.2543,165454.0
2015-10-13 09:45:00,10.81,10.83,10.8,10.83,68845.0,7.2476,7.261,7.2409,7.261,68845.0
2015-10-13 09:50:00,10.83,10.83,10.81,10.82,39929.0,7.261,7.261,7.2476,7.2543,39929.0
2015-10-13 09:55:00,10.82,10.82,10.8,10.82,76275.0,7.2543,7.2543,7.2409,7.2543,76275.0
2015-10-13 10:00:00,10.82,10.85,10.81,10.85,220505.0,7.2543,7.2744,7.2476,7.2744,220505.0
2015-10-13 10:05:00,10.84,10.85,10.83,10.85,16095.0,7.2677,7.2744,7.261,7.2744,16095.0
2015-10-13 10:10:00,10.84,10.85,10.82,10.83,89508.0,7.2677,7.2744,7.2543,7.261,89508.0
2015-10-13 10:15:00,10.84,10.86,10.83,10.85,50218.0,7.2677,7.2811,7.261,7.2744,50218.0
2015-10-13 10:20:00,10.85,10.86,10.84,10.85,261912.0,7.2744,7.2811,7.2677,7.2744,261912.0
2015-10-13 10:25:00,10.84,10.86,10.84,10.85,84754.0,7.2677,7.2811,7.2677,7.2744,84754.0
2015-10-13 10:30:00,10.85,10.87,10.85,10.85,49366.0,7.2744,7.2878,7.2744,7.2744,49366.0
2015-10-13 10:35:00,10.85,10.85,10.83,10.84,31388.0,7.2744,7.2744,7.261,7.2677,31388.0
2015-10-13 10:40:00,10.83,10.85,10.82,10.84,235654.0,7.261,7.2744,7.2543,7.2677,235654.0
2015-10-13 10:45:00,10.84,10.85,10.83,10.84,17805.0,7.2677,7.2744,7.261,7.2677,17805.0
2015-10-13 10:50:00,10.84,10.84,10.83,10.84,17621.0,7.2677,7.2677,7.261,7.2677,17621.0
2015-10-13 10:55:00,10.84,10.86,10.83,10.86,26589.0,7.2677,7.2811,7.261,7.2811,26589.0
2015-10-13 11:00:00,10.85,10.86,10.84,10.85,26871.0,7.2744,7.2811,7.2677,7.2744,26871.0
2015-10-13 11:05:00,10.85,10.85,10.83,10.84,33686.0,7.2744,7.2744,7.261,7.2677,33686.0
2015-10-13 11:10:00,10.84,10.86,10.84,10.85,43671.0,7.2677,7.2811,7.2677,7.2744,43671.0
2015-10-13 11:15:00,10.85,10.85,10.84,10.84,47746.0,7.2744,7.2744,7.2677,7.2677,47746.0
2015-10-13 11:20:00,10.84,10.85,10.83,10.84,30926.0,7.2677,7.2744,7.261,7.2677,30926.0
2015-10-13 11:25:00,10.84,10.84,10.82,10.84,34273.0,7.2677,7.2677,7.2543,7.2677,34273.0
2015-10-13 11:30:00,10.83,10.84,10.82,10.83,39454.0,7.261,7.2677,7.2543,7.261,39454.0
2015-10-13 11:35:00,10.82,10.84,10.82,10.84,34946.0,7.2543,7.2677,7.2543,7.2677,34946.0
2015-10-13 11:40:00,10.84,10.84,10.82,10.84,65012.0,7.2677,7.2677,7.2543,7.2677,65012.0
2015-10-13 11:45:00,10.84,10.84,10.82,10.83,24266.0,7.2677,7.2677,7.2543,7.261,24266.0
2015-10-13 11:50:00,10.82,10.82,10.81,10.82,19087.0,7.2543,7.2543,7.2476,7.2543,19087.0
2015-10-13 11:55:00,10.82,10.83,10.81,10.81,32641.0,7.2543,7.261,7.2476,7.2476,32641.0
2015-10-13 12:00:00,10.81,10.82,10.8,10.82,31685.0,7.2476,7.2543,7.2409,7.2543,31685.0
2015-10-13 12:05:00,10.82,10.82,10.8,10.8,12885.0,7.2543,7.2543,7.2409,7.2409,12885.0
2015-10-13 12:10:00,10.8,10.81,10.78,10.79,22846.0,7.2409,7.2476,7.2275,7.2342,22846.0
2015-10-13 12:15:00,10.79,10.79,10.77,10.79,50111.0,7.2342,7.2342,7.2208,7.2342,50111.0
2015-10-13 12:20:00,10.79,10.8,10.78,10.79,14242.0,7.2342,7.2409,7.2275,7.2342,14242.0
2015-10-13 12:25:00,10.79,10.8,10.78,10.78,15561.0,7.2342,7.2409,7.2275,7.2275,15561.0
2015-10-13 12:30:00,10.78,10.79,10.78,10.78,20135.0,7.2275,7.2342,7.2275,7.2275,20135.0
2015-10-13 12:35:00,10.78,10.78,10.76,10.77,47494.0,7.2275,7.2275,7.2141,7.2208,47494.0
2015-10-13 12:40:00,10.77,10.78,10.76,10.77,53385.0,7.2208,7.2275,7.2141,7.2208,53385.0
2015-10-13 12:45:00,10.77,10.77,10.74,10.75,52416.0,7.2208,7.2208,7.2007,7.2074,52416.0
2015-10-13 12:50:00,10.76,10.77,10.75,10.77,18970.0,7.2141,7.2208,7.2074,7.2208,18970.0
2015-10-13 12:55:00,10.77,10.77,10.74,10.75,12806.0,7.2208,7.2208,7.2007,7.2074,12806.0
2015-10-13 13:00:00,10.75,10.76,10.74,10.76,17672.0,7.2074,7.2141,7.2007,7.2141,17672.0
2015-10-13 13:05:00,10.76,10.76,10.73,10.74,72170.0,7.2141,7.2141,7.194,7.2007,72170.0
2015-10-13 13:10:00,10.74,10.74,10.73,10.74,2522.0,7.2007,7.2007,7.194,7.2007,2522.0
2015-10-13 13:15:00,10.73,10.76,10.73,10.76,40961.0,7.194,7.2141,7.194,7.2141,40961.0
2015-10-13 13:20:00,10.76,10.76,10.74,10.74,24186.0,7.2141,7.2141,7.2007,7.2007,24186.0
2015-10-13 13:25:00,10.74,10.76,10.73,10.76,84104.0,7.2007,7.2141,7.194,7.2141,84104.0
2015-10-13 13:30:00,10.75,10.76,10.74,10.75,8565.0,7.2074,7.2141,7.2007,7.2074,8565.0
2015-10-13 13:35:00,10.74,10.75,10.73,10.74,44176.0,7.2007,7.2074,7.194,7.2007,44176.0
2015-10-13 13:40:00,10.74,10.76,10.74,10.76,26171.0,7.2007,7.2141,7.2007,7.2141,26171.0
2015-10-13 13:45:00,10.76,10.76,10.75,10.76,55761.0,7.2141,7.2141,7.2074,7.2141,55761.0
2015-10-13 13:50:00,10.76,10.77,10.75,10.77,68521.0,7.2141,7.2208,7.2074,7.2208,68521.0
2015-10-13 13:55:00,10.77,10.77,10.74,10.75,44812.0,7.2208,7.2208,7.2007,7.2074,44812.0
2015-10-13 14:00:00,10.75,10.76,10.74,10.75,33927.0,7.2074,7.2141,7.2007,7.2074,33927.0
2015-10-13 14:05:00,10.75,10.75,10.74,10.75,17375.0,7.2074,7.2074,7.2007,7.2074,17375.0
2015-10-13 14:10:00,10.75,10.76,10.74,10.76,53026.0,7.2074,7.2141,7.2007,7.2141,53026.0
2015-10-13 14:15:00,10.76,10.77,10.75,10.77,77697.0,7.2141,7.2208,7.2074,7.2208,77697.0
2015-10-13 14:20:00,10.76,10.77,10.75,10.76,49441.0,7.2141,7.2208,7.2074,7.2141,49441.0
2015-10-13 14:25:00,10.75,10.76,10.74,10.75,44770.0,7.2074,7.2141,7.2007,7.2074,44770.0
2015-10-13 14:30:00,10.75,10.75,10.74,10.74,11701.0,7.2074,7.2074,7.2007,7.2007,11701.0
2015-10-13 14:35:00,10.74,10.76,10.74,10.76,17370.0,7.2007,7.2141,7.2007,7.2141,17370.0
2015-10-13 14:40:00,10.75,10.76,10.74,10.75,35228.0,7.2074,7.2141,7.2007,7.2074,35228.0
2015-10-13 14:45:00,10.75,10.76,10.74,10.76,34686.0,7.2074,7.2141,7.2007,7.2141,34686.0
2015-10-13 14:50:00,10.76,10.77,10.75,10.76,25616.0,7.2141,7.2208,7.2074,7.2141,25616.0
2015-10-13 14:55:00,10.77,10.78,10.76,10.78,116428.0,7.2208,7.2275,7.2141,7.2275,116428.0
2015-10-13 15:00:00,10.78,10.79,10.78,10.79,64562.0,7.2275,7.2342,7.2275,7.2342,64562.0
2015-10-13 15:05:00,10.79,10.79,10.77,10.78,37253.0,7.2342,7.2342,7.2208,7.2275,37253.0
2015-10-13 15:10:00,10.78,10.79,10.76,10.77,95063.0,7.2275,7.2342,7.2141,7.2208,95063.0
2015-10-13 15:15:00,10.77,10.77,10.76,10.77,5400.0,7.2208,7.2208,7.2141,7.2208,5400.0
2015-10-13 15:20:00,10.77,10.77,10.75,10.75,100496.0,7.2208,7.2208,7.2074,7.2074,100496.0
2015-10-13 15:25:00,10.75,10.76,10.75,10.76,65496.0,7.2074,7.2141,7.2074,7.2141,65496.0
2015-10-13 15:30:00,10.76,10.77,10.75,10.75,112762.0,7.2141,7.2208,7.2074,7.2074,112762.0
2015-10-13 15:35:00,10.75,10.75,10.74,10.75,55160.0,7.2074,7.2074,7.2007,7.2074,55160.0
2015-10-13 15:40:00,10.74,10.75,10.73,10.74,54176.0,7.2007,7.2074,7.194,7.2007,54176.0
2015-10-13 15:45:00,10.74,10.75,10.73,10.75,76741.0,7.2007,7.2074,7.194,7.2074,76741.0
2015-10-13 15:50:00,10.74,10.75,10.73,10.74,178690.0,7.2007,7.2074,7.194,7.2007,178690.0
2015-10-13 15:55:00,10.75,10.75,10.74,10.74,263263.0,7.2074,7.2074,7.2007,7.2007,263263.0
2015-10-14 09:30:00,10.66,10.78,10.61,10.61,196403.0,7.147,7.2275,7.1135,7.1135,196403.0
2015-10-14 09:35:00,10.62,10.63,10.57,10.61,144177.0,7.1202,7.1269,7.0867,7.1135,144177.0
2015-10-14 09:40:00,10.62,10.66,10.61,10.64,89762.0,7.1202,7.147,7.1135,7.1336,89762.0
2015-10-14 09:45:00,10.65,10.67,10.65,10.67,115673.0,7.1403,7.1537,7.1403,7.1537,115673.0
2015-10-14 09:50:00,10.66,10.72,10.66,10.72,455537.0,7.147,7.1873,7.147,7.1873,455537.0
2015-10-14 09:55:00,10.72,10.74,10.71,10.74,50231.0,7.1873,7.2007,7.1806,7.2007,50231.0
2015-10-14 10:00:00,10.74,10.74,10.72,10.74,168008.0,7.2007,7.2007,7.1873,7.2007,168008.0
2015-10-14 10:05:00,10.74,10.75,10.72,10.72,95038.0,7.2007,7.2074,7.1873,7.1873,95038.0
2015-10-14 10:10:00,10.72,10.74,10.72,10.72,116952.0,7.1873,7.2007,7.1873,7.1873,116952.0
2015-10-14 10:15:00,10.72,10.73,10.71,10.72,66187.0,7.1873,7.194,7.1806,7.1873,66187.0
2015-10-14 10:20:00,10.73,10.73,10.71,10.71,102760.0,7.194,7.194,7.1806,7.1806,102760.0
2015-10-14 10:25:00,10.71,10.72,10.7,10.71,156125.0,7.1806,7.1873,7.1738,7.1806,156125.0
2015-10-14 10:30:00,10.71,10.72,10.69,10.72,136211.0,7.1806,7.1873,7.1671,7.1873,136211.0
2015-10-14 10:35:00,10.71,10.72,10.68,10.69,119464.0,7.1806,7.1873,7.1604,7.1671,119464.0
2015-10-14 10:40:00,10.68,10.71,10.68,10.69,129339.0,7.1604,7.1806,7.1604,7.1671,129339.0
2015-10-14 10:45:00,10.7,10.7,10.68,10.7,248108.0,7.1738,7.1738,7.1604,7.1738,248108.0
2015-10-14 10:50:00,10.69,10.71,10.69,10.7,122459.0,7.1671,7.1806,7.1671,7.1738,122459.0
2015-10-14 10:55:00,10.7,10.7,10.69,10.7,19794.0,7.1738,7.1738,7.1671,7.1738,19794.0
2015-10-14 11:00:00,10.7,10.73,10.68,10.73,144251.0,7.1738,7.194,7.1604,7.194,144251.0
2015-10-14 11:05:00,10.73,10.73,10.7,10.71,62987.0,7.194,7.194,7.1738,7.1806,62987.0
2015-10-14 11:10:00,10.7,10.71,10.68,10.69,120115.0,7.1738,7.1806,7.1604,7.1671,120115.0
2015-10-14 11:15:00,10.69,10.7,10.69,10.69,47627.0,7.1671,7.1738,7.1671,7.1671,47627.0
2015-10-14 11:20:00,10.69,10.7,10.67,10.68,561584.0,7.1671,7.1738,7.1537,7.1604,561584.0
2015-10-14 11:25:00,10.68,10.69,10.67,10.69,119955.0,7.1604,7.1671,7.1537,7.1671,119955.0
2015-10-14 11:30:00,10.68,10.7,10.68,10.69,44699.0,7.1604,7.1738,7.1604,7.1671,44699.0
2015-10-14 11:35:00,10.69,10.73,10.68,10.72,60658.0,7.1671,7.194,7.1604,7.1873,60658.0
2015-10-14 11:40:00,10.71,10.73,10.7,10.71,105771.0,7.1806,7.194,7.1738,7.1806,105771.0
2015-10-14 11:45:00,10.7,10.71,10.68,10.7,168726.0,7.1738,7.1806,7.1604,7.1738,168726.0
2015-10-14 11:50:00,10.69,10.72,10.69,10.7,38322.0,7.1671,7.1873,7.1671,7.1738,38322.0
2015-10-14 11:55:00,10.7,10.71,10.69,10.71,32494.0,7.1738,7.1806,7.1671,7.1806,32494.0
2015-10-14 12:00:00,10.71,10.71,10.69,10.7,24588.0,7.1806,7.1806,7.1671,7.1738,24588.0
2015-10-14 12:05:00,10.7,10.7,10.68,10.69,61245.0,7.1738,7.1738,7.1604,7.1671,61245.0
2015-10-14 12:10:00,10.69,10.69,10.68,10.68,18084.0,7.1671,7.1671,7.1604,7.1604,18084.0
2015-10-14 12:15:00,10.69,10.69,10.67,10.68,271650.0,7.1671,7.1671,7.1537,7.1604,271650.0
2015-10-14 12:20:00,10.68,10.69,10.66,10.68,63204.0,7.1604,7.1671,7.147,7.1604,63204.0
2015-10-14 12:25:00,10.68,10.69,10.67,10.68,31272.0,7.1604,7.1671,7.1537,7.1604,31272.0
2015-10-14 12:30:00,10.67,10.69,10.67,10.68,45451.0,7.1537,7.1671,7.1537,7.1604,45451.0
2015-10-14 12:35:00,10.68,10.69,10.68,10.69,17042.0,7.1604,7.1671,7.1604,7.1671,17042.0
2015-10-14 12:40:00,10.69,10.7,10.68,10.7,67828.0,7.1671,7.1738,7.1604,7.1738,67828.0
2015-10-14 12:45:00,10.7,10.7,10.68,10.68,125337.0,7.1738,7.1738,7.1604,7.1604,125337.0
2015-10-14 12:50:00,10.68,10.71,10.68,10.7,40859.0,7.1604,7.1806,7.1604,7.1738,40859.0
2015-10-14 12:55:00,10.69,10.7,10.68,10.68,30339.0,7.1671,7.1738,7.1604,7.1604,30339.0
2015-10-14 13:00:00,10.69,10.69,10.67,10.67,23998.0,7.1671,7.1671,7.1537,7.1537,23998.0
2015-10-14 13:05:00,10.67,10.68,10.66,10.67,138425.0,7.1537,7.1604,7.147,7.1537,138425.0
2015-10-14 13:10:00,10.67,10.69,10.67,10.68,168058.0,7.1537,7.1671,7.1537,7.1604,168058.0
2015-10-14 13:15:00,10.69,10.7,10.67,10.68,75433.0,7.1671,7.1738,7.1537,7.1604,75433.0
2015-10-14 13:20:00,10.68,10.69,10.67,10.68,28754.0,7.1604,7.1671,7.1537,7.1604,28754.0
2015-10-14 13:25:00,10.68,10.68,10.67,10.68,24243.0,7.1604,7.1604,7.1537,7.1604,24243.0
2015-10-14 13:30:00,10.68,10.68,10.66,10.67,36041.0,7.1604,7.1604,7.147,7.1537,36041.0
2015-10-14 13:35:00,10.67,10.68,10.66,10.66,47314.0,7.1537,7.1604,7.147,7.147,47314.0
2015-10-14 13:40:00,10.66,10.67,10.65,10.65,35824.0,7.147,7.1537,7.1403,7.1403,35824.0
2015-10-14 13:45:00,10.65,10.66,10.64,10.64,81041.0,7.1403,7.147,7.1336,7.1336,81041.0
2015-10-14 13:50:00,10.65,10.65,10.63,10.63,14600.0,7.1403,7.1403,7.1269,7.1269,14600.0
2015-10-14 13:55:00,10.63,10.64,10.62,10.63,233873.0,7.1269,7.1336,7.1202,7.1269,233873.0
2015-10-14 14:00:00,10.63,10.65,10.62,10.62,57962.0,7.1269,7.1403,7.1202,7.1202,57962.0
2015-10-14 14:05:00,10.62,10.63,10.6,10.62,81799.0,7.1202,7.1269,7.1068,7.1202,81799.0
2015-10-14 14:10:00,10.61,10.63,10.6,10.62,95210.0,7.1135,7.1269,7.1068,7.1202,95210.0
2015-10-14 14:15:00,10.61,10.62,10.6,10.6,31168.0,7.1135,7.1202,7.1068,7.1068,31168.0
2015-10-14 14:20:00,10.6,10.62,10.59,10.6,36244.0,7.1068,7.1202,7.1001,7.1068,36244.0
2015-10-14 14:25:00,10.6,10.6,10.58,10.58,49317.0,7.1068,7.1068,7.0934,7.0934,49317.0
2015-10-14 14:30:00,10.58,10.59,10.56,10.57,109829.0,7.0934,7.1001,7.08,7.0867,109829.0
2015-10-14 14:35:00,10.57,10.58,10.56,10.58,93663.0,7.0867,7.0934,7.08,7.0934,93663.0
2015-10-14 14:40:00,10.59,10.59,10.56,10.56,46191.0,7.1001,7.1001,7.08,7.08,46191.0
2015-10-14 14:45:00,10.56,10.56,10.54,10.54,86915.0,7.08,7.08,7.0666,7.0666,86915.0
2015-10-14 14:50:00,10.54,10.55,10.52,10.52,46999.0,7.0666,7.0733,7.0532,7.0532,46999.0
2015-10-14 14:55:00,10.52,10.54,10.52,10.53,161262.0,7.0532,7.0666,7.0532,7.0599,161262.0
2015-10-14 15:00:00,10.53,10.54,10.52,10.54,85188.0,7.0599,7.0666,7.0532,7.0666,85188.0
2015-10-14 15:05:00,10.54,10.55,10.52,10.54,142079.0,7.0666,7.0733,7.0532,7.0666,142079.0
2015-10-14 15:10:00,10.54,10.55,10.53,10.53,66951.0,7.0666,7.0733,7.0599,7.0599,66951.0
2015-10-14 15:15:00,10.53,10.54,10.51,10.51,39063.0,7.0599,7.0666,7.0465,7.0465,39063.0
2015-10-14 15:20:00,10.51,10.52,10.48,10.5,432429.0,7.0465,7.0532,7.0263,7.0398,432429.0
2015-10-14 15:25:00,10.5,10.51,10.49,10.5,55735.0,7.0398,7.0465,7.0331,7.0398,55735.0
2015-10-14 15:30:00,10.51,10.53,10.5,10.52,112297.0,7.0465,7.0599,7.0398,7.0532,112297.0
2015-10-14 15:35:00,10.52,10.54,10.52,10.54,107003.0,7.0532,7.0666,7.0532,7.0666,107003.0
2015-10-14 15:40:00,10.54,10.55,10.53,10.55,72880.0,7.0666,7.0733,7.0599,7.0733,72880.0
2015-10-14 15:45:00,10.54,10.55,10.53,10.53,89303.0,7.0666,7.0733,7.0599,7.0599,89303.0
2015-10-14 15:50:00,10.54,10.54,10.52,10.53,135663.0,7.0666,7.0666,7.0532,7.0599,135663.0
2015-10-14 15:55:00,10.52,10.54,10.52,10.54,227957.0,7.0532,7.0666,7.0532,7.0666,227957.0
2015-10-15 09:30:00,10.62,10.74,10.58,10.6,221911.0,7.1202,7.2007,7.0934,7.1068,221911.0
2015-10-15 09:35:00,10.6,10.62,10.55,10.6,221272.0,7.1068,7.1202,7.0733,7.1068,221272.0
2015-10-15 09:40:00,10.61,10.63,10.59,10.63,172625.0,7.1135,7.1269,7.1001,7.1269,172625.0
2015-10-15 09:45:00,10.63,10.64,10.61,10.61,181097.0,7.1269,7.1336,7.1135,7.1135,181097.0
2015-10-15 09:50:00,10.61,10.61,10.58,10.59,113176.0,7.1135,7.1135,7.0934,7.1001,113176.0
2015-10-15 09:55:00,10.58,10.59,10.56,10.58,413779.0,7.0934,7.1001,7.08,7.0934,413779.0
2015-10-15 10:00:00,10.58,10.62,10.58,10.62,191152.0,7.0934,7.1202,7.0934,7.1202,191152.0
2015-10-15 10:05:00,10.62,10.63,10.61,10.62,130053.0,7.1202,7.1269,7.1135,7.1202,130053.0
2015-10-15 10:10:00,10.62,10.66,10.62,10.66,122701.0,7.1202,7.147,7.1202,7.147,122701.0
2015-10-15 10:15:00,10.66,10.69,10.65,10.69,247584.0,7.147,7.1671,7.1403,7.1671,247584.0
2015-10-15 10:20:00,10.69,10.69,10.65,10.66,132921.0,7.1671,7.1671,7.1403,7.147,132921.0
2015-10-15 10:25:00,10.65,10.65,10.62,10.63,105403.0,7.1403,7.1403,7.1202,7.1269,105403.0
2015-10-15 10:30:00,10.63,10.66,10.62,10.66,118192.0,7.1269,7.147,7.1202,7.147,118192.0
2015-10-15 10:35:00,10.66,10.66,10.62,10.63,247557.0,7.147,7.147,7.1202,7.1269,247557.0
2015-10-15 10:40:00,10.63,10.65,10.63,10.64,80575.0,7.1269,7.1403,7.1269,7.1336,80575.0
2015-10-15 10:45:00,10.63,10.66,10.62,10.66,96991.0,7.1269,7.147,7.1202,7.147,96991.0
2015-10-15 10:50:00,10.66,10.66,10.64,10.64,96104.0,7.147,7.147,7.1336,7.1336,96104.0
2015-10-15 10:55:00,10.65,10.65,10.62,10.62,85059.0,7.1403,7.1403,7.1202,7.1202,85059.0
2015-10-15 11:00:00,10.62,10.64,10.61,10.63,99814.0,7.1202,7.1336,7.1135,7.1269,99814.0
2015-10-15 11:05:00,10.63,10.64,10.61,10.61,167460.0,7.1269,7.1336,7.1135,7.1135,167460.0
2015-10-15 11:10:00,10.61,10.63,10.61,10.62,134186.0,7.1135,7.1269,7.1135,7.1202,134186.0
2015-10-15 11:15:00,10.63,10.63,10.59,10.6,78773.0,7.1269,7.1269,7.1001,7.1068,78773.0
2015-10-15 11:20:00,10.6,10.61,10.59,10.6,178754.0,7.1068,7.1135,7.1001,7.1068,178754.0
2015-10-15 11:25:00,10.6,10.61,10.58,10.58,63783.0,7.1068,7.1135,7.0934,7.0934,63783.0
2015-10-15 11:30:00,10.59,10.59,10.57,10.57,95520.0,7.1001,7.1001,7.0867,7.0867,95520.0
2015-10-15 11:35:00,10.57,10.58,10.55,10.55,77791.0,7.0867,7.0934,7.0733,7.0733,77791.0
2015-10-15 11:40:00,10.55,10.56,10.55,10.55,50090.0,7.0733,7.08,7.0733,7.0733,50090.0
2015-10-15 11:45:00,10.55,10.57,10.55,10.56,61837.0,7.0733,7.0867,7.0733,7.08,61837.0
2015-10-15 11:50:00,10.56,10.57,10.54,10.55,84746.0,7.08,7.0867,7.0666,7.0733,84746.0
2015-10-15 11:55:00,10.55,10.56,10.53,10.56,71701.0,7.0733,7.08,7.0599,7.08,71701.0
2015-10-15 12:00:00,10.56,10.59,10.55,10.59,52864.0,7.08,7.1001,7.0733,7.1001,52864.0
2015-10-15 12:05:00,10.59,10.59,10.58,10.58,68258.0,7.1001,7.1001,7.0934,7.0934,68258.0
2015-10-15 12:10:00,10.59,10.6,10.57,10.59,88517.0,7.1001,7.1068,7.0867,7.1001,88517.0
2015-10-15 12:15:00,10.58,10.59,10.57,10.58,133850.0,7.0934,7.1001,7.0867,7.0934,133850.0
2015-10-15 12:20:00,10.58,10.59,10.57,10.58,72158.0,7.0934,7.1001,7.0867,7.0934,72158.0
2015-10-15 12:25:00,10.58,10.59,10.57,10.59,94096.0,7.0934,7.1001,7.0867,7.1001,94096.0
2015-10-15 12:30:00,10.59,10.59,10.56,10.56,55607.0,7.1001,7.1001,7.08,7.08,55607.0
2015-10-15 12:35:00,10.57,10.57,10.56,10.56,65014.0,7.0867,7.0867,7.08,7.08,65014.0
2015-10-15 12:40:00,10.56,10.58,10.54,10.58,110649.0,7.08,7.0934,7.0666,7.0934,110649.0
2015-10-15 12:45:00,10.58,10.58,10.56,10.56,61106.0,7.0934,7.0934,7.08,7.08,61106.0
2015-10-15 12:50:00,10.57,10.57,10.56,10.57,75792.0,7.0867,7.0867,7.08,7.0867,75792.0
2015-10-15 12:55:00,10.57,10.57,10.56,10.56,51239.0,7.0867,7.0867,7.08,7.08,51239.0
2015-10-15 13:00:00,10.57,10.57,10.55,10.56,93340.0,7.0867,7.0867,7.0733,7.08,93340.0
2015-10-15 13:05:00,10.57,10.59,10.57,10.58,99244.0,7.0867,7.1001,7.0867,7.0934,99244.0
2015-10-15 13:10:00,10.59,10.59,10.56,10.57,162282.0,7.1001,7.1001,7.08,7.0867,162282.0
2015-10-15 13:15:00,10.58,10.59,10.57,10.58,101698.0,7.0934,7.1001,7.0867,7.0934,101698.0
2015-10-15 13:20:00,10.58,10.6,10.57,10.58,98278.0,7.0934,7.1068,7.0867,7.0934,98278.0
2015-10-15 13:25:00,10.59,10.6,10.58,10.59,78885.0,7.1001,7.1068,7.0934,7.1001,78885.0
2015-10-15 13:30:00,10.58,10.59,10.56,10.56,68185.0,7.0934,7.1001,7.08,7.08,68185.0
2015-10-15 13:35:00,10.57,10.6,10.56,10.58,164281.0,7.0867,7.1068,7.08,7.0934,164281.0
2015-10-15 13:40:00,10.58,10.58,10.57,10.57,82041.0,7.0934,7.0934,7.0867,7.0867,82041.0
2015-10-15 13:45:00,10.58,10.58,10.57,10.58,73834.0,7.0934,7.0934,7.0867,7.0934,73834.0
2015-10-15 13:50:00,10.58,10.6,10.57,10.6,128180.0,7.0934,7.1068,7.0867,7.1068,128180.0
2015-10-15 13:55:00,10.6,10.62,10.59,10.6,184552.0,7.1068,7.1202,7.1001,7.1068,184552.0
2015-10-15 14:00:00,10.6,10.62,10.6,10.61,115927.0,7.1068,7.1202,7.1068,7.1135,115927.0
2015-10-15 14:05:00,10.62,10.62,10.6,10.6,100772.0,7.1202,7.1202,7.1068,7.1068,100772.0
2015-10-15 14:10:00,10.6,10.62,10.6,10.61,289158.0,7.1068,7.1202,7.1068,7.1135,289158.0
2015-10-15 14:15:00,10.61,10.62,10.59,10.61,480168.0,7.1135,7.1202,7.1001,7.1135,480168.0
2015-10-15 14:20:00,10.62,10.62,10.6,10.6,67189.0,7.1202,7.1202,7.1068,7.1068,67189.0
2015-10-15 14:25:00,10.6,10.61,10.59,10.6,80352.0,7.1068,7.1135,7.1001,7.1068,80352.0
2015-10-15 14:30:00,10.61,10.62,10.6,10.61,62335.0,7.1135,7.1202,7.1068,7.1135,62335.0
2015-10-15 14:35:00,10.62,10.64,10.61,10.62,344872.0,7.1202,7.1336,7.1135,7.1202,344872.0
2015-10-15 14:40:00,10.63,10.64,10.62,10.64,89491.0,7.1269,7.1336,7.1202,7.1336,89491.0
2015-10-15 14:45:00,10.63,10.64,10.62,10.62,118841.0,7.1269,7.1336,7.1202,7.1202,118841.0
2015-10-15 14:50:00,10.63,10.64,10.62,10.63,154198.0,7.1269,7.1336,7.1202,7.1269,154198.0
2015-10-15 14:55:00,10.64,10.65,10.63,10.64,70475.0,7.1336,7.1403,7.1269,7.1336,70475.0
2015-10-15 15:00:00,10.64,10.67,10.63,10.66,93450.0,7.1336,7.1537,7.1269,7.147,93450.0
2015-10-15 15:05:00,10.66,10.67,10.64,10.64,125054.0,7.147,7.1537,7.1336,7.1336,125054.0
2015-10-15 15:10:00,10.65,10.66,10.63,10.66,85814.0,7.1403,7.147,7.1269,7.147,85814.0
2015-10-15 15:15:00,10.66,10.68,10.65,10.68,71475.0,7.147,7.1604,7.1403,7.1604,71475.0
2015-10-15 15:20:00,10.68,10.7,10.67,10.67,266201.0,7.1604,7.1738,7.1537,7.1537,266201.0
2015-10-15 15:25:00,10.68,10.69,10.67,10.69,154224.0,7.1604,7.1671,7.1537,7.1671,154224.0
2015-10-15 15:30:00,10.69,10.7,10.68,10.69,157054.0,7.1671,7.1738,7.1604,7.1671,157054.0
2015-10-15 15:35:00,10.69,10.7,10.69,10.7,82824.0,7.1671,7.1738,7.1671,7.1738,82824.0
2015-10-15 15:40:00,10.7,10.7,10.68,10.69,105666.0,7.1738,7.1738,7.1604,7.1671,105666.0
2015-10-15 15:45:00,10.69,10.71,10.69,10.7,187574.0,7.1671,7.1806,7.1671,7.1738,187574.0
2015-10-15 15:50:00,10.71,10.72,10.7,10.71,197109.0,7.1806,7.1873,7.1738,7.1806,197109.0
2015-10-15 15:55:00,10.71,10.72,10.71,10.72,445854.0,7.1806,7.1873,7.1806,7.1873,445854.0
2015-10-16 09:30:00,10.75,10.79,10.75,10.78,766665.0,7.2074,7.2342,7.2074,7.2275,766665.0
2015-10-16 09:35:00,10.77,10.78,10.74,10.78,293762.0,7.2208,7.2275,7.2007,7.2275,293762.0
2015-10-16 09:40:00,10.78,10.78,10.72,10.72,90768.0,7.2275,7.2275,7.1873,7.1873,90768.0
2015-10-16 09:45:00,10.72,10.74,10.68,10.7,206167.0,7.1873,7.2007,7.1604,7.1738,206167.0
2015-10-16 09:50:00,10.7,10.71,10.68,10.69,75407.0,7.1738,7.1806,7.1604,7.1671,75407.0
2015-10-16 09:55:00,10.68,10.69,10.68,10.69,15838.0,7.1604,7.1671,7.1604,7.1671,15838.0
2015-10-16 10:00:00,10.69,10.71,10.68,10.69,123617.0,7.1671,7.1806,7.1604,7.1671,123617.0
2015-10-16 10:05:00,10.69,10.69,10.66,10.69,78683.0,7.1671,7.1671,7.147,7.1671,78683.0
2015-10-16 10:10:00,10.68,10.7,10.67,10.7,160449.0,7.1604,7.1738,7.1537,7.1738,160449.0
2015-10-16 10:15:00,10.7,10.7,10.66,10.68,226376.0,7.1738,7.1738,7.147,7.1604,226376.0
2015-10-16 10:20:00,10.68,10.69,10.67,10.67,42139.0,7.1604,7.1671,7.1537,7.1537,42139.0
2015-10-16 10:25:00,10.67,10.68,10.66,10.68,43463.0,7.1537,7.1604,7.147,7.1604,43463.0
2015-10-16 10:30:00,10.67,10.68,10.65,10.67,95242.0,7.1537,7.1604,7.1403,7.1537,95242.0
2015-10-16 10:35:00,10.67,10.68,10.66,10.68,57090.0,7.1537,7.1604,7.147,7.1604,57090.0
2015-10-16 10:40:00,10.69,10.7,10.68,10.69,37877.0,7.1671,7.1738,7.1604,7.1671,37877.0
2015-10-16 10:45:00,10.69,10.7,10.68,10.7,52653.0,7.1671,7.1738,7.1604,7.1738,52653.0
2015-10-16 10:50:00,10.7,10.73,10.69,10.71,331919.0,7.1738,7.194,7.1671,7.1806,331919.0
2015-10-16 10:55:00,10.72,10.74,10.71,10.74,196185.0,7.1873,7.2007,7.1806,7.2007,196185.0
2015-10-16 11:00:00,10.74,10.75,10.73,10.74,73429.0,7.2007,7.2074,7.194,7.2007,73429.0
2015-10-16 11:05:00,10.74,10.74,10.72,10.73,88127.0,7.2007,7.2007,7.1873,7.194,88127.0
2015-10-16 11:10:00,10.74,10.74,10.72,10.72,39261.0,7.2007,7.2007,7.1873,7.1873,39261.0
2015-10-16 11:15:00,10.72,10.73,10.72,10.73,26555.0,7.1873,7.194,7.1873,7.194,26555.0
2015-10-16 11:20:00,10.73,10.74,10.72,10.74,23492.0,7.194,7.2007,7.1873,7.2007,23492.0
2015-10-16 11:25:00,10.74,10.74,10.73,10.74,6641.0,7.2007,7.2007,7.194,7.2007,6641.0
2015-10-16 11:30:00,10.74,10.74,10.73,10.74,6325.0,7.2007,7.2007,7.194,7.2007,6325.0
2015-10-16 11:35:00,10.74,10.75,10.73,10.75,11699.0,7.2007,7.2074,7.194,7.2074,11699.0
2015-10-16 11:40:00,10.75,10.76,10.75,10.76,12392.0,7.2074,7.2141,7.2074,7.2141,12392.0
2015-10-16 11:45:00,10.76,10.77,10.76,10.77,18861.0,7.2141,7.2208,7.2141,7.2208,18861.0
2015-10-16 11:50:00,10.77,10.79,10.77,10.79,71898.0,7.2208,7.2342,7.2208,7.2342,71898.0
2015-10-16 11:55:00,10.78,10.8,10.78,10.8,33155.0,7.2275,7.2409,7.2275,7.2409,33155.0
2015-10-16 12:00:00,10.8,10.8,10.77,10.77,151744.0,7.2409,7.2409,7.2208,7.2208,151744.0
2015-10-16 12:05:00,10.77,10.78,10.76,10.76,40709.0,7.2208,7.2275,7.2141,7.2141,40709.0
2015-10-16 12:10:00,10.76,10.76,10.75,10.75,21718.0,7.2141,7.2141,7.2074,7.2074,21718.0
2015-10-16 12:15:00,10.75,10.75,10.74,10.74,20192.0,7.2074,7.2074,7.2007,7.2007,20192.0
2015-10-16 12:20:00,10.75,10.75,10.74,10.74,10161.0,7.2074,7.2074,7.2007,7.2007,10161.0
2015-10-16 12:25:00,10.75,10.75,10.74,10.75,11245.0,7.2074,7.2074,7.2007,7.2074,11245.0
2015-10-16 12:30:00,10.74,10.75,10.74,10.74,16286.0,7.2007,7.2074,7.2007,7.2007,16286.0
2015-10-16 12:35:00,10.74,10.75,10.72,10.73,86557.0,7.2007,7.2074,7.1873,7.194,86557.0
2015-10-16 12:40:00,10.73,10.74,10.72,10.72,18630.0,7.194,7.2007,7.1873,7.1873,18630.0
2015-10-16 12:45:00,10.72,10.73,10.71,10.73,39966.0,7.1873,7.194,7.1806,7.194,39966.0
2015-10-16 12:50:00,10.72,10.73,10.72,10.72,3200.0,7.1873,7.194,7.1873,7.1873,3200.0
2015-10-16 12:55:00,10.72,10.73,10.72,10.72,36648.0,7.1873,7.194,7.1873,7.1873,36648.0
2015-10-16 13:00:00,10.73,10.73,10.72,10.73,16825.0,7.194,7.194,7.1873,7.194,16825.0
2015-10-16 13:05:00,10.73,10.73,10.71,10.71,51436.0,7.194,7.194,7.1806,7.1806,51436.0
2015-10-16 13:10:00,10.71,10.73,10.71,10.72,29508.0,7.1806,7.194,7.1806,7.1873,29508.0
2015-10-16 13:15:00,10.73,10.73,10.72,10.73,7049.0,7.194,7.194,7.1873,7.194,7049.0
2015-10-16 13:20:00,10.72,10.73,10.72,10.73,6525.0,7.1873,7.194,7.1873,7.194,6525.0
2015-10-16 13:25:00,10.72,10.73,10.72,10.72,4609.0,7.1873,7.194,7.1873,7.1873,4609.0
2015-10-16 13:30:00,10.72,10.73,10.72,10.72,3276.0,7.1873,7.194,7.1873,7.1873,3276.0
2015-10-16 13:35:00,10.72,10.74,10.72,10.72,46606.0,7.1873,7.2007,7.1873,7.1873,46606.0
2015-10-16 13:40:00,10.72,10.73,10.71,10.71,19208.0,7.1873,7.194,7.1806,7.1806,19208.0
2015-10-16 13:45:00,10.72,10.73,10.71,10.71,90056.0,7.1873,7.194,7.1806,7.1806,90056.0
2015-10-16 13:50:00,10.71,10.72,10.7,10.71,71561.0,7.1806,7.1873,7.1738,7.1806,71561.0
2015-10-16 13:55:00,10.71,10.71,10.7,10.71,5396.0,7.1806,7.1806,7.1738,7.1806,5396.0
2015-10-16 14:00:00,10.7,10.71,10.68,10.69,17982.0,7.1738,7.1806,7.1604,7.1671,17982.0
2015-10-16 14:05:00,10.69,10.7,10.68,10.7,86594.0,7.1671,7.1738,7.1604,7.1738,86594.0
2015-10-16 14:10:00,10.7,10.71,10.69,10.71,24760.0,7.1738,7.1806,7.1671,7.1806,24760.0
2015-10-16 14:15:00,10.71,10.72,10.7,10.7,42429.0,7.1806,7.1873,7.1738,7.1738,42429.0
2015-10-16 14:20:00,10.7,10.72,10.7,10.72,23954.0,7.1738,7.1873,7.1738,7.1873,23954.0
2015-10-16 14:25:00,10.72,10.73,10.71,10.72,28636.0,7.1873,7.194,7.1806,7.1873,28636.0
2015-10-16 14:30:00,10.72,10.74,10.72,10.74,22205.0,7.1873,7.2007,7.1873,7.2007,22205.0
2015-10-16 14:35:00,10.74,10.76,10.74,10.76,35464.0,7.2007,7.2141,7.2007,7.2141,35464.0
2015-10-16 14:40:00,10.76,10.77,10.75,10.77,56137.0,7.2141,7.2208,7.2074,7.2208,56137.0
2015-10-16 14:45:00,10.77,10.77,10.75,10.75,62094.0,7.2208,7.2208,7.2074,7.2074,62094.0
2015-10-16 14:50:00,10.75,10.76,10.74,10.75,98986.0,7.2074,7.2141,7.2007,7.2074,98986.0
2015-10-16 14:55:00,10.75,10.76,10.74,10.75,193957.0,7.2074,7.2141,7.2007,7.2074,193957.0
2015-10-16 15:00:00,10.76,10.76,10.75,10.75,18691.0,7.2141,7.2141,7.2074,7.2074,18691.0
2015-10-16 15:05:00,10.76,10.76,10.75,10.75,12719.0,7.2141,7.2141,7.2074,7.2074,12719.0
2015-10-16 15:10:00,10.76,10.76,10.75,10.76,3954.0,7.2141,7.2141,7.2074,7.2141,3954.0
2015-10-16 15:15:00,10.76,10.78,10.75,10.77,70649.0,7.2141,7.2275,7.2074,7.2208,70649.0
2015-10-16 15:20:00,10.78,10.78,10.77,10.77,4676.0,7.2275,7.2275,7.2208,7.2208,4676.0
2015-10-16 15:25:00,10.77,10.78,10.75,10.75,120976.0,7.2208,7.2275,7.2074,7.2074,120976.0
2015-10-16 15:30:00,10.76,10.78,10.75,10.78,88600.0,7.2141,7.2275,7.2074,7.2275,88600.0
2015-10-16 15:35:00,10.78,10.79,10.77,10.78,27572.0,7.2275,7.2342,7.2208,7.2275,27572.0
2015-10-16 15:40:00,10.78,10.79,10.77,10.77,83187.0,7.2275,7.2342,7.2208,7.2208,83187.0
2015-10-16 15:45:00,10.77,10.78,10.75,10.77,596726.0,7.2208,7.2275,7.2074,7.2208,596726.0
2015-10-16 15:50:00,10.77,10.77,10.7,10.72,695792.0,7.2208,7.2208,7.1738,7.1873,695792.0
2015-10-16 15:55:00,10.72,10.73,10.7,10.71,848841.0,7.1873,7.194,7.1738,7.1806,848841.0
2015-10-19 09:30:00,10.65,10.7,10.65,10.68,140301.0,7.1403,7.1738,7.1403,7.1604,140301.0
2015-10-19 09:35:00,10.67,10.69,10.67,10.67,201533.0,7.1537,7.1671,7.1537,7.1537,201533.0
2015-10-19 09:40:00,10.67,10.73,10.67,10.72,164235.0,7.1537,7.194,7.1537,7.1873,164235.0
2015-10-19 09:45:00,10.73,10.77,10.72,10.76,189243.0,7.194,7.2208,7.1873,7.2141,189243.0
2015-10-19 09:50:00,10.76,10.77,10.75,10.75,56816.0,7.2141,7.2208,7.2074,7.2074,56816.0
2015-10-19 09:55:00,10.75,10.76,10.73,10.75,107356.0,7.2074,7.2141,7.194,7.2074,107356.0
2015-10-19 10:00:00,10.76,10.76,10.73,10.74,110977.0,7.2141,7.2141,7.194,7.2007,110977.0
2015-10-19 10:05:00,10.74,10.74,10.72,10.74,39111.0,7.2007,7.2007,7.1873,7.2007,39111.0
2015-10-19 10:10:00,10.73,10.76,10.73,10.74,59415.0,7.194,7.2141,7.194,7.2007,59415.0
2015-10-19 10:15:00,10.74,10.75,10.73,10.75,77710.0,7.2007,7.2074,7.194,7.2074,77710.0
2015-10-19 10:20:00,10.75,10.76,10.73,10.74,69896.0,7.2074,7.2141,7.194,7.2007,69896.0
2015-10-19 10:25:00,10.73,10.74,10.72,10.72,31107.0,7.194,7.2007,7.1873,7.1873,31107.0
2015-10-19 10:30:00,10.72,10.73,10.7,10.72,149310.0,7.1873,7.194,7.1738,7.1873,149310.0
2015-10-19 10:35:00,10.72,10.73,10.71,10.72,46941.0,7.1873,7.194,7.1806,7.1873,46941.0
2015-10-19 10:40:00,10.72,10.75,10.72,10.74,103056.0,7.1873,7.2074,7.1873,7.2007,103056.0
2015-10-19 10:45:00,10.74,10.74,10.72,10.72,59510.0,7.2007,7.2007,7.1873,7.1873,59510.0
2015-10-19 10:50:00,10.73,10.73,10.71,10.72,159440.0,7.194,7.194,7.1806,7.1873,159440.0
2015-10-19 10:55:00,10.73,10.75,10.71,10.74,59296.0,7.194,7.2074,7.1806,7.2007,59296.0
2015-10-19 11:00:00,10.74,10.75,10.71,10.72,71710.0,7.2007,7.2074,7.1806,7.1873,71710.0
2015-10-19 11:05:00,10.71,10.73,10.7,10.72,32981.0,7.1806,7.194,7.1738,7.1873,32981.0
2015-10-19 11:10:00,10.72,10.74,10.71,10.74,82854.0,7.1873,7.2007,7.1806,7.2007,82854.0
2015-10-19 11:15:00,10.74,10.75,10.73,10.74,25400.0,7.2007,7.2074,7.194,7.2007,25400.0
2015-10-19 11:20:00,10.74,10.75,10.73,10.75,71419.0,7.2007,7.2074,7.194,7.2074,71419.0
2015-10-19 11:25:00,10.75,10.76,10.73,10.74,62852.0,7.2074,7.2141,7.194,7.2007,62852.0
2015-10-19 11:30:00,10.74,10.76,10.73,10.74,59426.0,7.2007,7.2141,7.194,7.2007,59426.0
2015-10-19 11:35:00,10.75,10.76,10.74,10.76,28715.0,7.2074,7.2141,7.2007,7.2141,28715.0
2015-10-19 11:40:00,10.76,10.77,10.75,10.76,28787.0,7.2141,7.2208,7.2074,7.2141,28787.0
2015-10-19 11:45:00,10.76,10.76,10.74,10.74,37288.0,7.2141,7.2141,7.2007,7.2007,37288.0
2015-10-19 11:50:00,10.75,10.76,10.74,10.75,35418.0,7.2074,7.2141,7.2007,7.2074,35418.0
2015-10-19 11:55:00,10.74,10.75,10.74,10.75,5100.0,7.2007,7.2074,7.2007,7.2074,5100.0
2015-10-19 12:00:00,10.74,10.76,10.74,10.74,47240.0,7.2007,7.2141,7.2007,7.2007,47240.0
2015-10-19 12:05:00,10.74,10.74,10.72,10.72,28415.0,7.2007,7.2007,7.1873,7.1873,28415.0
2015-10-19 12:10:00,10.72,10.73,10.71,10.72,26016.0,7.1873,7.194,7.1806,7.1873,26016.0
2015-10-19 12:15:00,10.71,10.72,10.71,10.71,8925.0,7.1806,7.1873,7.1806,7.1806,8925.0
2015-10-19 12:20:00,10.71,10.72,10.7,10.7,26748.0,7.1806,7.1873,7.1738,7.1738,26748.0
2015-10-19 12:25:00,10.71,10.72,10.7,10.72,84030.0,7.1806,7.1873,7.1738,7.1873,84030.0
2015-10-19 12:30:00,10.72,10.73,10.7,10.7,33576.0,7.1873,7.194,7.1738,7.1738,33576.0
2015-10-19 12:35:00,10.71,10.73,10.7,10.72,24264.0,7.1806,7.194,7.1738,7.1873,24264.0
2015-10-19 12:40:00,10.72,10.74,10.72,10.73,34424.0,7.1873,7.2007,7.1873,7.194,34424.0
2015-10-19 12:45:00,10.73,10.74,10.72,10.72,23286.0,7.194,7.2007,7.1873,7.1873,23286.0
2015-10-19 12:50:00,10.72,10.73,10.71,10.73,34605.0,7.1873,7.194,7.1806,7.194,34605.0
2015-10-19 12:55:00,10.72,10.74,10.72,10.74,225499.0,7.1873,7.2007,7.1873,7.2007,225499.0
2015-10-19 13:00:00,10.73,10.74,10.73,10.74,5680.0,7.194,7.2007,7.194,7.2007,5680.0
2015-10-19 13:05:00,10.74,10.74,10.72,10.72,31897.0,7.2007,7.2007,7.1873,7.1873,31897.0
2015-10-19 13:10:00,10.72,10.73,10.71,10.71,25772.0,7.1873,7.194,7.1806,7.1806,25772.0
2015-10-19 13:15:00,10.71,10.72,10.7,10.7,24007.0,7.1806,7.1873,7.1738,7.1738,24007.0
2015-10-19 13:20:00,10.71,10.72,10.69,10.71,179811.0,7.1806,7.1873,7.1671,7.1806,179811.0
2015-10-19 13:25:00,10.72,10.73,10.71,10.72,25756.0,7.1873,7.194,7.1806,7.1873,25756.0
2015-10-19 13:30:00,10.72,10.72,10.7,10.7,41359.0,7.1873,7.1873,7.1738,7.1738,41359.0
2015-10-19 13:35:00,10.7,10.71,10.69,10.71,77093.0,7.1738,7.1806,7.1671,7.1806,77093.0
2015-10-19 13:40:00,10.71,10.72,10.71,10.71,17416.0,7.1806,7.1873,7.1806,7.1806,17416.0
2015-10-19 13:45:00,10.71,10.72,10.7,10.71,29730.0,7.1806,7.1873,7.1738,7.1806,29730.0
2015-10-19 13:50:00,10.71,10.73,10.7,10.72,39585.0,7.1806,7.194,7.1738,7.1873,39585.0
2015-10-19 13:55:00,10.72,10.72,10.71,10.71,17387.0,7.1873,7.1873,7.1806,7.1806,17387.0
2015-10-19 14:00:00,10.71,10.72,10.7,10.7,40546.0,7.1806,7.1873,7.1738,7.1738,40546.0
2015-10-19 14:05:00,10.71,10.71,10.69,10.69,25413.0,7.1806,7.1806,7.1671,7.1671,25413.0
2015-10-19 14:10:00,10.69,10.7,10.68,10.7,35735.0,7.1671,7.1738,7.1604,7.1738,35735.0
2015-10-19 14:15:00,10.7,10.7,10.68,10.68,32683.0,7.1738,7.1738,7.1604,7.1604,32683.0
2015-10-19 14:20:00,10.69,10.69,10.67,10.68,53201.0,7.1671,7.1671,7.1537,7.1604,53201.0
2015-10-19 14:25:00,10.68,10.68,10.66,10.67,29301.0,7.1604,7.1604,7.147,7.1537,29301.0
2015-10-19 14:30:00,10.67,10.68,10.66,10.66,96297.0,7.1537,7.1604,7.147,7.147,96297.0
2015-10-19 14:35:00,10.67,10.68,10.66,10.67,41661.0,7.1537,7.1604,7.147,7.1537,41661.0
2015-10-19 14:40:00,10.67,10.68,10.66,10.67,30021.0,7.1537,7.1604,7.147,7.1537,30021.0
2015-10-19 14:45:00,10.67,10.67,10.65,10.66,71411.0,7.1537,7.1537,7.1403,7.147,71411.0
2015-10-19 14:50:00,10.66,10.67,10.66,10.67,23509.0,7.147,7.1537,7.147,7.1537,23509.0
2015-10-19 14:55:00,10.66,10.67,10.65,10.66,20234.0,7.147,7.1537,7.1403,7.147,20234.0
2015-10-19 15:00:00,10.65,10.67,10.65,10.67,111197.0,7.1403,7.1537,7.1403,7.1537,111197.0
2015-10-19 15:05:00,10.67,10.69,10.66,10.69,176078.0,7.1537,7.1671,7.147,7.1671,176078.0
2015-10-19 15:10:00,10.69,10.7,10.68,10.7,195476.0,7.1671,7.1738,7.1604,7.1738,195476.0
2015-10-19 15:15:00,10.7,10.7,10.69,10.69,16126.0,7.1738,7.1738,7.1671,7.1671,16126.0
2015-10-19 15:20:00,10.69,10.7,10.68,10.69,92805.0,7.1671,7.1738,7.1604,7.1671,92805.0
2015-10-19 15:25:00,10.68,10.69,10.67,10.67,51801.0,7.1604,7.1671,7.1537,7.1537,51801.0
2015-10-19 15:30:00,10.68,10.68,10.66,10.66,65701.0,7.1604,7.1604,7.147,7.147,65701.0
2015-10-19 15:35:00,10.66,10.68,10.66,10.68,42037.0,7.147,7.1604,7.147,7.1604,42037.0
2015-10-19 15:40:00,10.67,10.68,10.67,10.68,12164.0,7.1537,7.1604,7.1537,7.1604,12164.0
2015-10-19 15:45:00,10.68,10.69,10.68,10.69,55190.0,7.1604,7.1671,7.1604,7.1671,55190.0
2015-10-19 15:50:00,10.69,10.69,10.66,10.68,534920.0,7.1671,7.1671,7.147,7.1604,534920.0
2015-10-19 15:55:00,10.68,10.71,10.67,10.71,522583.0,7.1604,7.1806,7.1537,7.1806,522583.0
2015-10-20 09:30:00,10.74,10.75,10.69,10.73,158508.0,7.2007,7.2074,7.1671,7.194,158508.0
2015-10-20 09:35:00,10.73,10.74,10.68,10.71,160435.0,7.194,7.2007,7.1604,7.1806,160435.0
2015-10-20 09:40:00,10.7,10.71,10.67,10.71,102686.0,7.1738,7.1806,7.1537,7.1806,102686.0
2015-10-20 09:45:00,10.71,10.74,10.71,10.73,47943.0,7.1806,7.2007,7.1806,7.194,47943.0
2015-10-20 09:50:00,10.73,10.74,10.72,10.74,88834.0,7.194,7.2007,7.1873,7.2007,88834.0
2015-10-20 09:55:00,10.74,10.76,10.73,10.75,66106.0,7.2007,7.2141,7.194,7.2074,66106.0
2015-10-20 10:00:00,10.75,10.76,10.74,10.76,24471.0,7.2074,7.2141,7.2007,7.2141,24471.0
2015-10-20 10:05:00,10.76,10.77,10.74,10.76,57568.0,7.2141,7.2208,7.2007,7.2141,57568.0
2015-10-20 10:10:00,10.77,10.77,10.73,10.74,114270.0,7.2208,7.2208,7.194,7.2007,114270.0
2015-10-20 10:15:00,10.74,10.74,10.72,10.74,57853.0,7.2007,7.2007,7.1873,7.2007,57853.0
2015-10-20 10:20:00,10.74,10.75,10.71,10.72,73979.0,7.2007,7.2074,7.1806,7.1873,73979.0
2015-10-20 10:25:00,10.72,10.74,10.71,10.73,284793.0,7.1873,7.2007,7.1806,7.194,284793.0
2015-10-20 10:30:00,10.73,10.75,10.71,10.74,138248.0,7.194,7.2074,7.1806,7.2007,138248.0
2015-10-20 10:35:00,10.74,10.75,10.73,10.74,34105.0,7.2007,7.2074,7.194,7.2007,34105.0
2015-10-20 10:40:00,10.75,10.79,10.75,10.79,47731.0,7.2074,7.2342,7.2074,7.2342,47731.0
2015-10-20 10:45:00,10.79,10.79,10.76,10.77,143374.0,7.2342,7.2342,7.2141,7.2208,143374.0
2015-10-20 10:50:00,10.77,10.79,10.77,10.78,121289.0,7.2208,7.2342,7.2208,7.2275,121289.0
2015-10-20 10:55:00,10.77,10.81,10.77,10.8,79572.0,7.2208,7.2476,7.2208,7.2409,79572.0
2015-10-20 11:00:00,10.8,10.81,10.78,10.79,520525.0,7.2409,7.2476,7.2275,7.2342,520525.0
2015-10-20 11:05:00,10.79,10.79,10.77,10.78,30178.0,7.2342,7.2342,7.2208,7.2275,30178.0
2015-10-20 11:10:00,10.78,10.78,10.75,10.76,53690.0,7.2275,7.2275,7.2074,7.2141,53690.0
2015-10-20 11:15:00,10.76,10.78,10.74,10.78,212630.0,7.2141,7.2275,7.2007,7.2275,212630.0
2015-10-20 11:20:00,10.77,10.78,10.76,10.77,31936.0,7.2208,7.2275,7.2141,7.2208,31936.0
2015-10-20 11:25:00,10.78,10.8,10.77,10.79,52093.0,7.2275,7.2409,7.2208,7.2342,52093.0
2015-10-20 11:30:00,10.79,10.79,10.75,10.76,60298.0,7.2342,7.2342,7.2074,7.2141,60298.0
2015-10-20 11:35:00,10.76,10.77,10.75,10.76,77700.0,7.2141,7.2208,7.2074,7.2141,77700.0
2015-10-20 11:40:00,10.76,10.77,10.75,10.76,17694.0,7.2141,7.2208,7.2074,7.2141,17694.0
2015-10-20 11:45:00,10.77,10.77,10.76,10.76,27400.0,7.2208,7.2208,7.2141,7.2141,27400.0
2015-10-20 11:50:00,10.76,10.77,10.74,10.76,61839.0,7.2141,7.2208,7.2007,7.2141,61839.0
2015-10-20 11:55:00,10.75,10.76,10.74,10.76,41118.0,7.2074,7.2141,7.2007,7.2141,41118.0
2015-10-20 12:00:00,10.75,10.77,10.74,10.77,46006.0,7.2074,7.2208,7.2007,7.2208,46006.0
2015-10-20 12:05:00,10.76,10.77,10.75,10.77,57274.0,7.2141,7.2208,7.2074,7.2208,57274.0
2015-10-20 12:10:00,10.77,10.77,10.75,10.75,135274.0,7.2208,7.2208,7.2074,7.2074,135274.0
2015-10-20 12:15:00,10.75,10.76,10.73,10.74,123923.0,7.2074,7.2141,7.194,7.2007,123923.0
2015-10-20 12:20:00,10.74,10.74,10.73,10.74,12125.0,7.2007,7.2007,7.194,7.2007,12125.0
2015-10-20 12:25:00,10.73,10.74,10.73,10.73,41056.0,7.194,7.2007,7.194,7.194,41056.0
2015-10-20 12:30:00,10.73,10.74,10.72,10.74,117155.0,7.194,7.2007,7.1873,7.2007,117155.0
2015-10-20 12:35:00,10.74,10.74,10.72,10.72,35038.0,7.2007,7.2007,7.1873,7.1873,35038.0
2015-10-20 12:40:00,10.72,10.74,10.71,10.73,138590.0,7.1873,7.2007,7.1806,7.194,138590.0
2015-10-20 12:45:00,10.73,10.74,10.72,10.72,78776.0,7.194,7.2007,7.1873,7.1873,78776.0
2015-10-20 12:50:00,10.73,10.74,10.72,10.74,23317.0,7.194,7.2007,7.1873,7.2007,23317.0
2015-10-20 12:55:00,10.74,10.75,10.73,10.75,44323.0,7.2007,7.2074,7.194,7.2074,44323.0
2015-10-20 13:00:00,10.75,10.75,10.74,10.75,13600.0,7.2074,7.2074,7.2007,7.2074,13600.0
2015-10-20 13:05:00,10.75,10.76,10.74,10.76,49426.0,7.2074,7.2141,7.2007,7.2141,49426.0
2015-10-20 13:10:00,10.76,10.77,10.75,10.77,55021.0,7.2141,7.2208,7.2074,7.2208,55021.0
2015-10-20 13:15:00,10.77,10.78,10.76,10.77,59337.0,7.2208,7.2275,7.2141,7.2208,59337.0
2015-10-20 13:20:00,10.77,10.78,10.76,10.77,98775.0,7.2208,7.2275,7.2141,7.2208,98775.0
2015-10-20 13:25:00,10.77,10.78,10.75,10.78,177766.0,7.2208,7.2275,7.2074,7.2275,177766.0
2015-10-20 13:30:00,10.78,10.78,10.76,10.78,75952.0,7.2275,7.2275,7.2141,7.2275,75952.0
2015-10-20 13:35:00,10.79,10.79,10.77,10.79,78994.0,7.2342,7.2342,7.2208,7.2342,78994.0
2015-10-20 13:40:00,10.79,10.81,10.78,10.79,237054.0,7.2342,7.2476,7.2275,7.2342,237054.0
2015-10-20 13:45:00,10.8,10.81,10.79,10.8,20721.0,7.2409,7.2476,7.2342,7.2409,20721.0
2015-10-20 13:50:00,10.8,10.81,10.79,10.81,69388.0,7.2409,7.2476,7.2342,7.2476,69388.0
2015-10-20 13:55:00,10.81,10.82,10.8,10.81,556455.0,7.2476,7.2543,7.2409,7.2476,556455.0
2015-10-20 14:00:00,10.81,10.82,10.8,10.81,136220.0,7.2476,7.2543,7.2409,7.2476,136220.0
2015-10-20 14:05:00,10.82,10.82,10.8,10.8,78713.0,7.2543,7.2543,7.2409,7.2409,78713.0
2015-10-20 14:10:00,10.8,10.82,10.8,10.82,70176.0,7.2409,7.2543,7.2409,7.2543,70176.0
2015-10-20 14:15:00,10.82,10.83,10.81,10.83,28414.0,7.2543,7.261,7.2476,7.261,28414.0
2015-10-20 14:20:00,10.83,10.83,10.81,10.82,156376.0,7.261,7.261,7.2476,7.2543,156376.0
2015-10-20 14:25:00,10.82,10.84,10.81,10.84,46935.0,7.2543,7.2677,7.2476,7.2677,46935.0
2015-10-20 14:30:00,10.84,10.84,10.82,10.83,37434.0,7.2677,7.2677,7.2543,7.261,37434.0
2015-10-20 14:35:00,10.83,10.83,10.81,10.82,63867.0,7.261,7.261,7.2476,7.2543,63867.0
2015-10-20 14:40:00,10.82,10.84,10.82,10.83,43941.0,7.2543,7.2677,7.2543,7.261,43941.0
2015-10-20 14:45:00,10.83,10.83,10.82,10.82,58074.0,7.261,7.261,7.2543,7.2543,58074.0
2015-10-20 14:50:00,10.82,10.84,10.82,10.84,32328.0,7.2543,7.2677,7.2543,7.2677,32328.0
2015-10-20 14:55:00,10.84,10.85,10.83,10.85,45232.0,7.2677,7.2744,7.261,7.2744,45232.0
2015-10-20 15:00:00,10.85,10.85,10.84,10.84,40805.0,7.2744,7.2744,7.2677,7.2677,40805.0
2015-10-20 15:05:00,10.85,10.85,10.84,10.85,26447.0,7.2744,7.2744,7.2677,7.2744,26447.0
2015-10-20 15:10:00,10.85,10.86,10.83,10.84,136001.0,7.2744,7.2811,7.261,7.2677,136001.0
2015-10-20 15:15:00,10.84,10.84,10.82,10.83,75113.0,7.2677,7.2677,7.2543,7.261,75113.0
2015-10-20 15:20:00,10.83,10.84,10.82,10.84,46516.0,7.261,7.2677,7.2543,7.2677,46516.0
2015-10-20 15:25:00,10.84,10.85,10.83,10.85,95591.0,7.2677,7.2744,7.261,7.2744,95591.0
2015-10-20 15:30:00,10.84,10.85,10.83,10.83,175895.0,7.2677,7.2744,7.261,7.261,175895.0
2015-10-20 15:35:00,10.83,10.85,10.83,10.85,56049.0,7.261,7.2744,7.261,7.2744,56049.0
2015-10-20 15:40:00,10.85,10.85,10.83,10.84,126288.0,7.2744,7.2744,7.261,7.2677,126288.0
2015-10-20 15:45:00,10.83,10.84,10.83,10.83,97734.0,7.261,7.2677,7.261,7.261,97734.0
2015-10-20 15:50:00,10.84,10.84,10.83,10.84,123813.0,7.2677,7.2677,7.261,7.2677,123813.0
2015-10-20 15:55:00,10.84,10.84,10.82,10.82,365522.0,7.2677,7.2677,7.2543,7.2543,365522.0
2015-10-21 09:30:00,10.84,10.87,10.82,10.86,329300.0,7.2677,7.2878,7.2543,7.2811,329300.0
2015-10-21 09:35:00,10.86,10.91,10.84,10.91,759297.0,7.2811,7.3146,7.2677,7.3146,759297.0
2015-10-21 09:40:00,10.91,10.92,10.88,10.89,224721.0,7.3146,7.3213,7.2945,7.3012,224721.0
2015-10-21 09:45:00,10.88,10.9,10.87,10.88,207749.0,7.2945,7.3079,7.2878,7.2945,207749.0
2015-10-21 09:50:00,10.88,10.88,10.85,10.86,169538.0,7.2945,7.2945,7.2744,7.2811,169538.0
2015-10-21 09:55:00,10.86,10.87,10.85,10.85,102702.0,7.2811,7.2878,7.2744,7.2744,102702.0
2015-10-21 10:00:00,10.85,10.87,10.85,10.86,204345.0,7.2744,7.2878,7.2744,7.2811,204345.0
2015-10-21 10:05:00,10.86,10.86,10.84,10.85,14431.0,7.2811,7.2811,7.2677,7.2744,14431.0
2015-10-21 10:10:00,10.84,10.85,10.82,10.83,217538.0,7.2677,7.2744,7.2543,7.261,217538.0
2015-10-21 10:15:00,10.82,10.83,10.81,10.82,187086.0,7.2543,7.261,7.2476,7.2543,187086.0
2015-10-21 10:20:00,10.82,10.84,10.81,10.83,186557.0,7.2543,7.2677,7.2476,7.261,186557.0
2015-10-21 10:25:00,10.82,10.83,10.81,10.82,154655.0,7.2543,7.261,7.2476,7.2543,154655.0
2015-10-21 10:30:00,10.82,10.82,10.8,10.8,107463.0,7.2543,7.2543,7.2409,7.2409,107463.0
2015-10-21 10:35:00,10.8,10.82,10.8,10.8,161848.0,7.2409,7.2543,7.2409,7.2409,161848.0
2015-10-21 10:40:00,10.8,10.82,10.8,10.82,57338.0,7.2409,7.2543,7.2409,7.2543,57338.0
2015-10-21 10:45:00,10.81,10.82,10.81,10.81,16861.0,7.2476,7.2543,7.2476,7.2476,16861.0
2015-10-21 10:50:00,10.81,10.83,10.8,10.83,267374.0,7.2476,7.261,7.2409,7.261,267374.0
2015-10-21 10:55:00,10.83,10.87,10.82,10.87,270055.0,7.261,7.2878,7.2543,7.2878,270055.0
2015-10-21 11:00:00,10.87,10.89,10.86,10.88,306384.0,7.2878,7.3012,7.2811,7.2945,306384.0
2015-10-21 11:05:00,10.89,10.89,10.86,10.87,212648.0,7.3012,7.3012,7.2811,7.2878,212648.0
2015-10-21 11:10:00,10.87,10.87,10.85,10.86,231313.0,7.2878,7.2878,7.2744,7.2811,231313.0
2015-10-21 11:15:00,10.86,10.87,10.85,10.87,25709.0,7.2811,7.2878,7.2744,7.2878,25709.0
2015-10-21 11:20:00,10.87,10.89,10.86,10.89,42514.0,7.2878,7.3012,7.2811,7.3012,42514.0
2015-10-21 11:25:00,10.88,10.89,10.87,10.88,116424.0,7.2945,7.3012,7.2878,7.2945,116424.0
2015-10-21 11:30:00,10.88,10.89,10.86,10.89,130476.0,7.2945,7.3012,7.2811,7.3012,130476.0
2015-10-21 11:35:00,10.88,10.89,10.87,10.88,61772.0,7.2945,7.3012,7.2878,7.2945,61772.0
2015-10-21 11:40:00,10.89,10.89,10.87,10.88,43218.0,7.3012,7.3012,7.2878,7.2945,43218.0
2015-10-21 11:45:00,10.88,10.88,10.87,10.88,3049.0,7.2945,7.2945,7.2878,7.2945,3049.0
2015-10-21 11:50:00,10.87,10.89,10.87,10.89,43275.0,7.2878,7.3012,7.2878,7.3012,43275.0
2015-10-21 11:55:00,10.89,10.89,10.88,10.89,3400.0,7.3012,7.3012,7.2945,7.3012,3400.0
2015-10-21 12:00:00,10.89,10.91,10.88,10.9,274862.0,7.3012,7.3146,7.2945,7.3079,274862.0
2015-10-21 12:05:00,10.91,10.93,10.9,10.93,98445.0,7.3146,7.3281,7.3079,7.3281,98445.0
2015-10-21 12:10:00,10.92,10.93,10.91,10.93,93245.0,7.3213,7.3281,7.3146,7.3281,93245.0
2015-10-21 12:15:00,10.93,10.93,10.9,10.9,77176.0,7.3281,7.3281,7.3079,7.3079,77176.0
2015-10-21 12:20:00,10.9,10.91,10.89,10.9,54647.0,7.3079,7.3146,7.3012,7.3079,54647.0
2015-10-21 12:25:00,10.9,10.9,10.88,10.9,79580.0,7.3079,7.3079,7.2945,7.3079,79580.0
2015-10-21 12:30:00,10.9,10.9,10.88,10.88,75502.0,7.3079,7.3079,7.2945,7.2945,75502.0
2015-10-21 12:35:00,10.89,10.89,10.88,10.88,12299.0,7.3012,7.3012,7.2945,7.2945,12299.0
2015-10-21 12:40:00,10.88,10.89,10.88,10.88,16508.0,7.2945,7.3012,7.2945,7.2945,16508.0
2015-10-21 12:45:00,10.89,10.89,10.88,10.89,7335.0,7.3012,7.3012,7.2945,7.3012,7335.0
2015-10-21 12:50:00,10.89,10.89,10.88,10.88,19009.0,7.3012,7.3012,7.2945,7.2945,19009.0
2015-10-21 12:55:00,10.88,10.89,10.87,10.87,51558.0,7.2945,7.3012,7.2878,7.2878,51558.0
2015-10-21 13:00:00,10.87,10.87,10.85,10.86,124448.0,7.2878,7.2878,7.2744,7.2811,124448.0
2015-10-21 13:05:00,10.85,10.86,10.85,10.85,17182.0,7.2744,7.2811,7.2744,7.2744,17182.0
2015-10-21 13:10:00,10.85,10.86,10.84,10.84,28585.0,7.2744,7.2811,7.2677,7.2677,28585.0
2015-10-21 13:15:00,10.85,10.85,10.8,10.8,168357.0,7.2744,7.2744,7.2409,7.2409,168357.0
2015-10-21 13:20:00,10.8,10.82,10.8,10.8,113742.0,7.2409,7.2543,7.2409,7.2409,113742.0
2015-10-21 13:25:00,10.8,10.82,10.79,10.8,153758.0,7.2409,7.2543,7.2342,7.2409,153758.0
2015-10-21 13:30:00,10.8,10.81,10.79,10.79,91616.0,7.2409,7.2476,7.2342,7.2342,91616.0
2015-10-21 13:35:00,10.79,10.8,10.77,10.78,92950.0,7.2342,7.2409,7.2208,7.2275,92950.0
2015-10-21 13:40:00,10.78,10.8,10.77,10.79,106263.0,7.2275,7.2409,7.2208,7.2342,106263.0
2015-10-21 13:45:00,10.79,10.8,10.78,10.79,22107.0,7.2342,7.2409,7.2275,7.2342,22107.0
2015-10-21 13:50:00,10.79,10.81,10.79,10.79,68567.0,7.2342,7.2476,7.2342,7.2342,68567.0
2015-10-21 13:55:00,10.79,10.8,10.77,10.78,30054.0,7.2342,7.2409,7.2208,7.2275,30054.0
2015-10-21 14:00:00,10.77,10.78,10.75,10.75,84904.0,7.2208,7.2275,7.2074,7.2074,84904.0
2015-10-21 14:05:00,10.76,10.78,10.75,10.76,64260.0,7.2141,7.2275,7.2074,7.2141,64260.0
2015-10-21 14:10:00,10.77,10.78,10.75,10.76,64903.0,7.2208,7.2275,7.2074,7.2141,64903.0
2015-10-21 14:15:00,10.76,10.76,10.74,10.76,69063.0,7.2141,7.2141,7.2007,7.2141,69063.0
2015-10-21 14:20:00,10.76,10.76,10.74,10.74,35335.0,7.2141,7.2141,7.2007,7.2007,35335.0
2015-10-21 14:25:00,10.75,10.75,10.73,10.75,68830.0,7.2074,7.2074,7.194,7.2074,68830.0
2015-10-21 14:30:00,10.74,10.76,10.74,10.74,48931.0,7.2007,7.2141,7.2007,7.2007,48931.0
2015-10-21 14:35:00,10.75,10.76,10.73,10.75,72866.0,7.2074,7.2141,7.194,7.2074,72866.0
2015-10-21 14:40:00,10.76,10.77,10.75,10.76,63314.0,7.2141,7.2208,7.2074,7.2141,63314.0
2015-10-21 14:45:00,10.76,10.77,10.75,10.77,68092.0,7.2141,7.2208,7.2074,7.2208,68092.0
2015-10-21 14:50:00,10.77,10.77,10.76,10.77,28952.0,7.2208,7.2208,7.2141,7.2208,28952.0
2015-10-21 14:55:00,10.77,10.77,10.74,10.76,109124.0,7.2208,7.2208,7.2007,7.2141,109124.0
2015-10-21 15:00:00,10.76,10.76,10.74,10.74,59410.0,7.2141,7.2141,7.2007,7.2007,59410.0
2015-10-21 15:05:00,10.75,10.75,10.73,10.75,75405.0,7.2074,7.2074,7.194,7.2074,75405.0
2015-10-21 15:10:00,10.75,10.75,10.72,10.72,153085.0,7.2074,7.2074,7.1873,7.1873,153085.0
2015-10-21 15:15:00,10.72,10.73,10.7,10.71,55789.0,7.1873,7.194,7.1738,7.1806,55789.0
2015-10-21 15:20:00,10.7,10.72,10.7,10.71,68542.0,7.1738,7.1873,7.1738,7.1806,68542.0
2015-10-21 15:25:00,10.71,10.72,10.7,10.71,111601.0,7.1806,7.1873,7.1738,7.1806,111601.0
2015-10-21 15:30:00,10.71,10.72,10.7,10.7,90277.0,7.1806,7.1873,7.1738,7.1738,90277.0
2015-10-21 15:35:00,10.7,10.71,10.69,10.69,71469.0,7.1738,7.1806,7.1671,7.1671,71469.0
2015-10-21 15:40:00,10.69,10.7,10.67,10.68,98738.0,7.1671,7.1738,7.1537,7.1604,98738.0
2015-10-21 15:45:00,10.68,10.68,10.66,10.68,294464.0,7.1604,7.1604,7.147,7.1604,294464.0
2015-10-21 15:50:00,10.67,10.68,10.58,10.61,1216015.0,7.1537,7.1604,7.0934,7.1135,1216015.0
2015-10-21 15:55:00,10.6,10.63,10.56,10.63,1369814.0,7.1068,7.1269,7.08,7.1269,1369814.0
2015-10-22 09:30:00,10.5,10.75,10.48,10.71,760299.0,7.0398,7.2074,7.0263,7.1806,760299.0
2015-10-22 09:35:00,10.7,10.77,10.69,10.74,856950.0,7.1738,7.2208,7.1671,7.2007,856950.0
2015-10-22 09:40:00,10.74,10.76,10.72,10.75,654202.0,7.2007,7.2141,7.1873,7.2074,654202.0
2015-10-22 09:45:00,10.74,10.76,10.72,10.74,328021.0,7.2007,7.2141,7.1873,7.2007,328021.0
2015-10-22 09:50:00,10.74,10.75,10.7,10.71,648166.0,7.2007,7.2074,7.1738,7.1806,648166.0
2015-10-22 09:55:00,10.72,10.78,10.71,10.78,532874.0,7.1873,7.2275,7.1806,7.2275,532874.0
2015-10-22 10:00:00,10.78,10.82,10.78,10.82,219685.0,7.2275,7.2543,7.2275,7.2543,219685.0
2015-10-22 10:05:00,10.82,10.87,10.81,10.86,384877.0,7.2543,7.2878,7.2476,7.2811,384877.0
2015-10-22 10:10:00,10.87,10.88,10.85,10.87,159275.0,7.2878,7.2945,7.2744,7.2878,159275.0
2015-10-22 10:15:00,10.86,10.91,10.85,10.91,339887.0,7.2811,7.3146,7.2744,7.3146,339887.0
2015-10-22 10:20:00,10.91,10.91,10.89,10.89,107502.0,7.3146,7.3146,7.3012,7.3012,107502.0
2015-10-22 10:25:00,10.89,10.89,10.84,10.84,306610.0,7.3012,7.3012,7.2677,7.2677,306610.0
2015-10-22 10:30:00,10.85,10.86,10.84,10.85,119343.0,7.2744,7.2811,7.2677,7.2744,119343.0
2015-10-22 10:35:00,10.85,10.88,10.85,10.87,92168.0,7.2744,7.2945,7.2744,7.2878,92168.0
2015-10-22 10:40:00,10.86,10.91,10.86,10.91,111534.0,7.2811,7.3146,7.2811,7.3146,111534.0
2015-10-22 10:45:00,10.91,10.94,10.9,10.93,392987.0,7.3146,7.3348,7.3079,7.3281,392987.0
2015-10-22 10:50:00,10.93,10.94,10.92,10.94,129965.0,7.3281,7.3348,7.3213,7.3348,129965.0
2015-10-22 10:55:00,10.94,10.94,10.93,10.94,23000.0,7.3348,7.3348,7.3281,7.3348,23000.0
2015-10-22 11:00:00,10.94,10.94,10.91,10.92,115773.0,7.3348,7.3348,7.3146,7.3213,115773.0
2015-10-22 11:05:00,10.91,10.93,10.87,10.87,506089.0,7.3146,7.3281,7.2878,7.2878,506089.0
2015-10-22 11:10:00,10.87,10.88,10.87,10.88,16162.0,7.2878,7.2945,7.2878,7.2945,16162.0
2015-10-22 11:15:00,10.88,10.91,10.87,10.91,310667.0,7.2945,7.3146,7.2878,7.3146,310667.0
2015-10-22 11:20:00,10.91,10.93,10.9,10.92,167137.0,7.3146,7.3281,7.3079,7.3213,167137.0
2015-10-22 11:25:00,10.93,10.94,10.92,10.94,52284.0,7.3281,7.3348,7.3213,7.3348,52284.0
2015-10-22 11:30:00,10.93,11.0,10.93,10.96,627710.0,7.3281,7.375,7.3281,7.3482,627710.0
2015-10-22 11:35:00,10.96,10.98,10.95,10.97,141822.0,7.3482,7.3616,7.3415,7.3549,141822.0
2015-10-22 11:40:00,10.97,10.98,10.96,10.96,31449.0,7.3549,7.3616,7.3482,7.3482,31449.0
2015-10-22 11:45:00,10.96,10.99,10.96,10.99,48274.0,7.3482,7.3683,7.3482,7.3683,48274.0
2015-10-22 11:50:00,10.98,10.99,10.97,10.97,121034.0,7.3616,7.3683,7.3549,7.3549,121034.0
2015-10-22 11:55:00,10.97,10.98,10.96,10.96,26010.0,7.3549,7.3616,7.3482,7.3482,26010.0
2015-10-22 12:00:00,10.96,10.98,10.96,10.97,39037.0,7.3482,7.3616,7.3482,7.3549,39037.0
2015-10-22 12:05:00,10.98,11.0,10.98,10.99,63551.0,7.3616,7.375,7.3616,7.3683,63551.0
2015-10-22 12:10:00,10.99,11.0,10.97,10.98,53901.0,7.3683,7.375,7.3549,7.3616,53901.0
2015-10-22 12:15:00,10.97,11.0,10.97,10.99,50569.0,7.3549,7.375,7.3549,7.3683,50569.0
2015-10-22 12:20:00,10.99,11.03,10.99,11.02,182903.0,7.3683,7.3951,7.3683,7.3884,182903.0
2015-10-22 12:25:00,11.02,11.04,11.01,11.02,68135.0,7.3884,7.4018,7.3817,7.3884,68135.0
2015-10-22 12:30:00,11.02,11.03,11.0,11.0,42727.0,7.3884,7.3951,7.375,7.375,42727.0
2015-10-22 12:35:00,11.0,11.03,11.0,11.03,45723.0,7.375,7.3951,7.375,7.3951,45723.0
2015-10-22 12:40:00,11.02,11.04,11.02,11.03,81384.0,7.3884,7.4018,7.3884,7.3951,81384.0
2015-10-22 12:45:00,11.03,11.03,11.02,11.03,28398.0,7.3951,7.3951,7.3884,7.3951,28398.0
2015-10-22 12:50:00,11.02,11.03,11.01,11.01,23055.0,7.3884,7.3951,7.3817,7.3817,23055.0
2015-10-22 12:55:00,11.02,11.02,10.99,11.01,80542.0,7.3884,7.3884,7.3683,7.3817,80542.0
2015-10-22 13:00:00,11.0,11.01,10.98,10.98,106262.0,7.375,7.3817,7.3616,7.3616,106262.0
2015-10-22 13:05:00,10.98,10.99,10.95,10.96,123299.0,7.3616,7.3683,7.3415,7.3482,123299.0
2015-10-22 13:10:00,10.96,10.97,10.96,10.96,31007.0,7.3482,7.3549,7.3482,7.3482,31007.0
2015-10-22 13:15:00,10.96,10.97,10.95,10.96,41362.0,7.3482,7.3549,7.3415,7.3482,41362.0
2015-10-22 13:20:00,10.96,10.97,10.95,10.96,125193.0,7.3482,7.3549,7.3415,7.3482,125193.0
2015-10-22 13:25:00,10.96,10.97,10.95,10.96,55734.0,7.3482,7.3549,7.3415,7.3482,55734.0
2015-10-22 13:30:00,10.95,10.96,10.93,10.93,65063.0,7.3415,7.3482,7.3281,7.3281,65063.0
2015-10-22 13:35:00,10.93,10.94,10.9,10.91,241973.0,7.3281,7.3348,7.3079,7.3146,241973.0
2015-10-22 13:40:00,10.91,10.92,10.89,10.92,79567.0,7.3146,7.3213,7.3012,7.3213,79567.0
2015-10-22 13:45:00,10.92,10.93,10.91,10.93,35256.0,7.3213,7.3281,7.3146,7.3281,35256.0
2015-10-22 13:50:00,10.92,10.93,10.92,10.93,21019.0,7.3213,7.3281,7.3213,7.3281,21019.0
2015-10-22 13:55:00,10.92,10.94,10.91,10.91,384439.0,7.3213,7.3348,7.3146,7.3146,384439.0
2015-10-22 14:00:00,10.91,10.92,10.9,10.9,97622.0,7.3146,7.3213,7.3079,7.3079,97622.0
2015-10-22 14:05:00,10.9,10.9,10.86,10.88,247785.0,7.3079,7.3079,7.2811,7.2945,247785.0
2015-10-22 14:10:00,10.88,10.9,10.88,10.88,62770.0,7.2945,7.3079,7.2945,7.2945,62770.0
2015-10-22 14:15:00,10.89,10.89,10.86,10.86,41784.0,7.3012,7.3012,7.2811,7.2811,41784.0
2015-10-22 14:20:00,10.87,10.89,10.86,10.88,91356.0,7.2878,7.3012,7.2811,7.2945,91356.0
2015-10-22 14:25:00,10.88,10.91,10.88,10.89,107023.0,7.2945,7.3146,7.2945,7.3012,107023.0
2015-10-22 14:30:00,10.89,10.89,10.88,10.88,22290.0,7.3012,7.3012,7.2945,7.2945,22290.0
2015-10-22 14:35:00,10.88,10.91,10.88,10.9,64361.0,7.2945,7.3146,7.2945,7.3079,64361.0
2015-10-22 14:40:00,10.91,10.92,10.9,10.91,76558.0,7.3146,7.3213,7.3079,7.3146,76558.0
2015-10-22 14:45:00,10.91,10.94,10.9,10.93,86288.0,7.3146,7.3348,7.3079,7.3281,86288.0
2015-10-22 14:50:00,10.93,10.97,10.93,10.95,112850.0,7.3281,7.3549,7.3281,7.3415,112850.0
2015-10-22 14:55:00,10.95,10.96,10.93,10.95,81883.0,7.3415,7.3482,7.3281,7.3415,81883.0
2015-10-22 15:00:00,10.95,10.96,10.93,10.95,42924.0,7.3415,7.3482,7.3281,7.3415,42924.0
2015-10-22 15:05:00,10.95,10.95,10.92,10.92,98469.0,7.3415,7.3415,7.3213,7.3213,98469.0
2015-10-22 15:10:00,10.93,10.94,10.92,10.94,79663.0,7.3281,7.3348,7.3213,7.3348,79663.0
2015-10-22 15:15:00,10.95,10.96,10.94,10.94,94059.0,7.3415,7.3482,7.3348,7.3348,94059.0
2015-10-22 15:20:00,10.94,10.95,10.94,10.95,73883.0,7.3348,7.3415,7.3348,7.3415,73883.0
2015-10-22 15:25:00,10.95,10.96,10.94,10.96,76641.0,7.3415,7.3482,7.3348,7.3482,76641.0
2015-10-22 15:30:00,10.96,10.97,10.92,10.93,160529.0,7.3482,7.3549,7.3213,7.3281,160529.0
2015-10-22 15:35:00,10.92,10.93,10.91,10.92,98205.0,7.3213,7.3281,7.3146,7.3213,98205.0
2015-10-22 15:40:00,10.92,10.92,10.91,10.91,19446.0,7.3213,7.3213,7.3146,7.3146,19446.0
2015-10-22 15:45:00,10.92,10.93,10.9,10.91,188431.0,7.3213,7.3281,7.3079,7.3146,188431.0
2015-10-22 15:50:00,10.9,10.91,10.85,10.88,741694.0,7.3079,7.3146,7.2744,7.2945,741694.0
2015-10-22 15:55:00,10.87,10.9,10.87,10.88,686079.0,7.2878,7.3079,7.2878,7.2945,686079.0
2015-10-23 09:30:00,10.97,10.97,10.92,10.96,195211.0,7.3549,7.3549,7.3213,7.3482,195211.0
2015-10-23 09:35:00,10.96,11.0,10.93,10.99,219754.0,7.3482,7.375,7.3281,7.3683,219754.0
2015-10-23 09:40:00,10.99,11.03,10.97,11.02,332595.0,7.3683,7.3951,7.3549,7.3884,332595.0
2015-10-23 09:45:00,11.01,11.05,11.0,11.03,177670.0,7.3817,7.4085,7.375,7.3951,177670.0
2015-10-23 09:50:00,11.04,11.06,11.03,11.06,220315.0,7.4018,7.4152,7.3951,7.4152,220315.0
2015-10-23 09:55:00,11.06,11.08,11.05,11.07,73395.0,7.4152,7.4286,7.4085,7.4219,73395.0
2015-10-23 10:00:00,11.08,11.13,11.06,11.12,403778.0,7.4286,7.4621,7.4152,7.4554,403778.0
2015-10-23 10:05:00,11.12,11.14,11.06,11.09,458147.0,7.4554,7.4688,7.4152,7.4353,458147.0
2015-10-23 10:10:00,11.08,11.09,11.06,11.06,43796.0,7.4286,7.4353,7.4152,7.4152,43796.0
2015-10-23 10:15:00,11.07,11.07,11.03,11.04,175216.0,7.4219,7.4219,7.3951,7.4018,175216.0
2015-10-23 10:20:00,11.05,11.08,11.03,11.07,124241.0,7.4085,7.4286,7.3951,7.4219,124241.0
2015-10-23 10:25:00,11.07,11.07,11.04,11.04,83120.0,7.4219,7.4219,7.4018,7.4018,83120.0
2015-10-23 10:30:00,11.04,11.06,11.03,11.04,310447.0,7.4018,7.4152,7.3951,7.4018,310447.0
2015-10-23 10:35:00,11.04,11.05,11.04,11.05,68118.0,7.4018,7.4085,7.4018,7.4085,68118.0
2015-10-23 10:40:00,11.05,11.08,11.04,11.06,111132.0,7.4085,7.4286,7.4018,7.4152,111132.0
2015-10-23 10:45:00,11.06,11.07,10.99,11.0,1081016.0,7.4152,7.4219,7.3683,7.375,1081016.0
2015-10-23 10:50:00,10.99,11.02,10.97,11.02,1123050.0,7.3683,7.3884,7.3549,7.3884,1123050.0
2015-10-23 10:55:00,11.02,11.03,11.0,11.02,141423.0,7.3884,7.3951,7.375,7.3884,141423.0
2015-10-23 11:00:00,11.02,11.04,11.01,11.04,269064.0,7.3884,7.4018,7.3817,7.4018,269064.0
2015-10-23 11:05:00,11.04,11.05,11.03,11.04,95666.0,7.4018,7.4085,7.3951,7.4018,95666.0
2015-10-23 11:10:00,11.03,11.04,10.99,10.99,69091.0,7.3951,7.4018,7.3683,7.3683,69091.0
2015-10-23 11:15:00,10.99,11.0,10.98,10.99,75748.0,7.3683,7.375,7.3616,7.3683,75748.0
2015-10-23 11:20:00,10.99,11.01,10.98,11.01,71558.0,7.3683,7.3817,7.3616,7.3817,71558.0
2015-10-23 11:25:00,11.0,11.01,10.97,10.97,113241.0,7.375,7.3817,7.3549,7.3549,113241.0
2015-10-23 11:30:00,10.98,10.99,10.97,10.99,69481.0,7.3616,7.3683,7.3549,7.3683,69481.0
2015-10-23 11:35:00,10.98,10.99,10.96,10.96,58917.0,7.3616,7.3683,7.3482,7.3482,58917.0
2015-10-23 11:40:00,10.96,11.01,10.96,11.01,97895.0,7.3482,7.3817,7.3482,7.3817,97895.0
2015-10-23 11:45:00,11.0,11.01,10.97,10.98,120386.0,7.375,7.3817,7.3549,7.3616,120386.0
2015-10-23 11:50:00,10.98,10.99,10.97,10.99,44861.0,7.3616,7.3683,7.3549,7.3683,44861.0
2015-10-23 11:55:00,10.99,10.99,10.96,10.97,67606.0,7.3683,7.3683,7.3482,7.3549,67606.0
2015-10-23 12:00:00,10.97,10.99,10.96,10.99,69960.0,7.3549,7.3683,7.3482,7.3683,69960.0
2015-10-23 12:05:00,10.99,10.99,10.97,10.99,71610.0,7.3683,7.3683,7.3549,7.3683,71610.0
2015-10-23 12:10:00,10.99,11.0,10.98,10.99,25184.0,7.3683,7.375,7.3616,7.3683,25184.0
2015-10-23 12:15:00,11.0,11.0,10.99,11.0,61228.0,7.375,7.375,7.3683,7.375,61228.0
2015-10-23 12:20:00,11.0,11.02,11.0,11.02,52805.0,7.375,7.3884,7.375,7.3884,52805.0
2015-10-23 12:25:00,11.01,11.03,11.01,11.02,87539.0,7.3817,7.3951,7.3817,7.3884,87539.0
2015-10-23 12:30:00,11.02,11.03,11.0,11.01,106483.0,7.3884,7.3951,7.375,7.3817,106483.0
2015-10-23 12:35:00,11.0,11.02,11.0,11.02,39662.0,7.375,7.3884,7.375,7.3884,39662.0
2015-10-23 12:40:00,11.02,11.02,11.0,11.01,41311.0,7.3884,7.3884,7.375,7.3817,41311.0
2015-10-23 12:45:00,11.01,11.01,11.0,11.01,15932.0,7.3817,7.3817,7.375,7.3817,15932.0
2015-10-23 12:50:00,11.01,11.02,11.0,11.01,326637.0,7.3817,7.3884,7.375,7.3817,326637.0
2015-10-23 12:55:00,11.0,11.01,11.0,11.01,18954.0,7.375,7.3817,7.375,7.3817,18954.0
2015-10-23 13:00:00,11.0,11.03,11.0,11.02,153626.0,7.375,7.3951,7.375,7.3884,153626.0
2015-10-23 13:05:00,11.02,11.03,11.01,11.02,44504.0,7.3884,7.3951,7.3817,7.3884,44504.0
2015-10-23 13:10:00,11.02,11.03,11.0,11.01,122839.0,7.3884,7.3951,7.375,7.3817,122839.0
2015-10-23 13:15:00,11.02,11.02,11.0,11.01,156016.0,7.3884,7.3884,7.375,7.3817,156016.0
2015-10-23 13:20:00,11.01,11.02,11.0,11.01,61904.0,7.3817,7.3884,7.375,7.3817,61904.0
2015-10-23 13:25:00,11.01,11.02,11.01,11.01,44209.0,7.3817,7.3884,7.3817,7.3817,44209.0
2015-10-23 13:30:00,11.01,11.02,11.0,11.01,70972.0,7.3817,7.3884,7.375,7.3817,70972.0
2015-10-23 13:35:00,11.01,11.03,11.0,11.03,94736.0,7.3817,7.3951,7.375,7.3951,94736.0
2015-10-23 13:40:00,11.03,11.04,11.02,11.04,88834.0,7.3951,7.4018,7.3884,7.4018,88834.0
2015-10-23 13:45:00,11.04,11.05,11.03,11.05,59890.0,7.4018,7.4085,7.3951,7.4085,59890.0
2015-10-23 13:50:00,11.05,11.05,11.04,11.04,30364.0,7.4085,7.4085,7.4018,7.4018,30364.0
2015-10-23 13:55:00,11.05,11.05,11.02,11.03,176370.0,7.4085,7.4085,7.3884,7.3951,176370.0
2015-10-23 14:00:00,11.03,11.04,11.01,11.03,217684.0,7.3951,7.4018,7.3817,7.3951,217684.0
2015-10-23 14:05:00,11.03,11.04,11.02,11.03,125565.0,7.3951,7.4018,7.3884,7.3951,125565.0
2015-10-23 14:10:00,11.03,11.03,11.0,11.0,57953.0,7.3951,7.3951,7.375,7.375,57953.0
2015-10-23 14:15:00,11.01,11.03,11.0,11.03,101761.0,7.3817,7.3951,7.375,7.3951,101761.0
2015-10-23 14:20:00,11.03,11.03,11.01,11.02,300085.0,7.3951,7.3951,7.3817,7.3884,300085.0
2015-10-23 14:25:00,11.02,11.02,11.01,11.01,22095.0,7.3884,7.3884,7.3817,7.3817,22095.0
2015-10-23 14:30:00,11.02,11.03,11.01,11.02,54434.0,7.3884,7.3951,7.3817,7.3884,54434.0
2015-10-23 14:35:00,11.03,11.04,11.02,11.04,43880.0,7.3951,7.4018,7.3884,7.4018,43880.0
2015-10-23 14:40:00,11.04,11.06,11.03,11.05,224942.0,7.4018,7.4152,7.3951,7.4085,224942.0
2015-10-23 14:45:00,11.05,11.08,11.04,11.08,387102.0,7.4085,7.4286,7.4018,7.4286,387102.0
2015-10-23 14:50:00,11.08,11.08,11.06,11.07,99783.0,7.4286,7.4286,7.4152,7.4219,99783.0
2015-10-23 14:55:00,11.07,11.09,11.07,11.08,64109.0,7.4219,7.4353,7.4219,7.4286,64109.0
2015-10-23 15:00:00,11.08,11.09,11.07,11.09,55618.0,7.4286,7.4353,7.4219,7.4353,55618.0
2015-10-23 15:05:00,11.09,11.1,11.08,11.1,124665.0,7.4353,7.442,7.4286,7.442,124665.0
2015-10-23 15:10:00,11.1,11.1,11.08,11.09,229043.0,7.442,7.442,7.4286,7.4353,229043.0
2015-10-23 15:15:00,11.09,11.1,11.08,11.1,61326.0,7.4353,7.442,7.4286,7.442,61326.0
2015-10-23 15:20:00,11.1,11.11,11.09,11.11,97128.0,7.442,7.4487,7.4353,7.4487,97128.0
2015-10-23 15:25:00,11.11,11.11,11.09,11.11,172385.0,7.4487,7.4487,7.4353,7.4487,172385.0
2015-10-23 15:30:00,11.1,11.12,11.1,11.11,82543.0,7.442,7.4554,7.442,7.4487,82543.0
2015-10-23 15:35:00,11.11,11.12,11.1,11.12,67504.0,7.4487,7.4554,7.442,7.4554,67504.0
2015-10-23 15:40:00,11.12,11.12,11.11,11.12,83588.0,7.4554,7.4554,7.4487,7.4554,83588.0
2015-10-23 15:45:00,11.12,11.13,11.11,11.11,212890.0,7.4554,7.4621,7.4487,7.4487,212890.0
2015-10-23 15:50:00,11.12,11.13,11.11,11.12,147027.0,7.4554,7.4621,7.4487,7.4554,147027.0
2015-10-23 15:55:00,11.11,11.13,11.11,11.12,339885.0,7.4487,7.4621,7.4487,7.4554,339885.0
2015-10-26 09:30:00,11.09,11.13,11.07,11.12,212636.0,7.4353,7.4621,7.4219,7.4554,212636.0
2015-10-26 09:35:00,11.13,11.13,11.06,11.07,127238.0,7.4621,7.4621,7.4152,7.4219,127238.0
2015-10-26 09:40:00,11.07,11.07,11.02,11.03,480702.0,7.4219,7.4219,7.3884,7.3951,480702.0
2015-10-26 09:45:00,11.03,11.04,10.99,11.0,246706.0,7.3951,7.4018,7.3683,7.375,246706.0
2015-10-26 09:50:00,11.0,11.01,10.96,10.99,234457.0,7.375,7.3817,7.3482,7.3683,234457.0
2015-10-26 09:55:00,10.98,10.99,10.95,10.95,328478.0,7.3616,7.3683,7.3415,7.3415,328478.0
2015-10-26 10:00:00,10.95,10.97,10.93,10.96,166779.0,7.3415,7.3549,7.3281,7.3482,166779.0
2015-10-26 10:05:00,10.96,10.96,10.93,10.93,37662.0,7.3482,7.3482,7.3281,7.3281,37662.0
2015-10-26 10:10:00,10.93,10.94,10.91,10.92,108876.0,7.3281,7.3348,7.3146,7.3213,108876.0
2015-10-26 10:15:00,10.93,10.94,10.91,10.93,285518.0,7.3281,7.3348,7.3146,7.3281,285518.0
2015-10-26 10:20:00,10.94,10.95,10.92,10.92,71489.0,7.3348,7.3415,7.3213,7.3213,71489.0
2015-10-26 10:25:00,10.93,10.94,10.92,10.93,87800.0,7.3281,7.3348,7.3213,7.3281,87800.0
2015-10-26 10:30:00,10.93,10.94,10.91,10.92,160852.0,7.3281,7.3348,7.3146,7.3213,160852.0
2015-10-26 10:35:00,10.92,10.92,10.9,10.9,139932.0,7.3213,7.3213,7.3079,7.3079,139932.0
2015-10-26 10:40:00,10.91,10.91,10.88,10.88,136838.0,7.3146,7.3146,7.2945,7.2945,136838.0
2015-10-26 10:45:00,10.89,10.9,10.88,10.89,116192.0,7.3012,7.3079,7.2945,7.3012,116192.0
2015-10-26 10:50:00,10.88,10.9,10.87,10.89,158762.0,7.2945,7.3079,7.2878,7.3012,158762.0
2015-10-26 10:55:00,10.9,10.91,10.89,10.91,76854.0,7.3079,7.3146,7.3012,7.3146,76854.0
2015-10-26 11:00:00,10.91,10.93,10.9,10.92,73905.0,7.3146,7.3281,7.3079,7.3213,73905.0
2015-10-26 11:05:00,10.92,10.94,10.91,10.94,57589.0,7.3213,7.3348,7.3146,7.3348,57589.0
2015-10-26 11:10:00,10.94,10.96,10.93,10.94,427875.0,7.3348,7.3482,7.3281,7.3348,427875.0
2015-10-26 11:15:00,10.94,10.94,10.91,10.91,37874.0,7.3348,7.3348,7.3146,7.3146,37874.0
2015-10-26 11:20:00,10.92,10.95,10.91,10.95,109919.0,7.3213,7.3415,7.3146,7.3415,109919.0
2015-10-26 11:25:00,10.95,10.96,10.94,10.96,28094.0,7.3415,7.3482,7.3348,7.3482,28094.0
2015-10-26 11:30:00,10.96,10.97,10.94,10.96,139535.0,7.3482,7.3549,7.3348,7.3482,139535.0
2015-10-26 11:35:00,10.96,10.97,10.95,10.95,65382.0,7.3482,7.3549,7.3415,7.3415,65382.0
2015-10-26 11:40:00,10.95,10.97,10.94,10.96,57986.0,7.3415,7.3549,7.3348,7.3482,57986.0
2015-10-26 11:45:00,10.96,10.97,10.95,10.96,88808.0,7.3482,7.3549,7.3415,7.3482,88808.0
2015-10-26 11:50:00,10.96,11.0,10.96,11.0,273629.0,7.3482,7.375,7.3482,7.375,273629.0
2015-10-26 11:55:00,11.0,11.01,10.99,11.0,183607.0,7.375,7.3817,7.3683,7.375,183607.0
2015-10-26 12:00:00,11.0,11.0,10.97,10.99,321338.0,7.375,7.375,7.3549,7.3683,321338.0
2015-10-26 12:05:00,10.99,11.0,10.96,10.97,150974.0,7.3683,7.375,7.3482,7.3549,150974.0
2015-10-26 12:10:00,10.97,10.98,10.96,10.98,56084.0,7.3549,7.3616,7.3482,7.3616,56084.0
2015-10-26 12:15:00,10.98,10.98,10.97,10.97,43858.0,7.3616,7.3616,7.3549,7.3549,43858.0
2015-10-26 12:20:00,10.98,11.01,10.97,11.0,112871.0,7.3616,7.3817,7.3549,7.375,112871.0
2015-10-26 12:25:00,11.0,11.0,10.98,11.0,121164.0,7.375,7.375,7.3616,7.375,121164.0
2015-10-26 12:30:00,11.0,11.01,10.99,11.01,92590.0,7.375,7.3817,7.3683,7.3817,92590.0
2015-10-26 12:35:00,11.0,11.01,10.98,10.98,44165.0,7.375,7.3817,7.3616,7.3616,44165.0
2015-10-26 12:40:00,10.98,10.99,10.97,10.99,48512.0,7.3616,7.3683,7.3549,7.3683,48512.0
2015-10-26 12:45:00,10.99,11.0,10.98,11.0,41838.0,7.3683,7.375,7.3616,7.375,41838.0
2015-10-26 12:50:00,11.0,11.01,10.99,11.0,41794.0,7.375,7.3817,7.3683,7.375,41794.0
2015-10-26 12:55:00,11.0,11.0,10.98,10.99,53987.0,7.375,7.375,7.3616,7.3683,53987.0
2015-10-26 13:00:00,10.99,10.99,10.97,10.98,36973.0,7.3683,7.3683,7.3549,7.3616,36973.0
2015-10-26 13:05:00,10.98,10.99,10.96,10.97,69237.0,7.3616,7.3683,7.3482,7.3549,69237.0
2015-10-26 13:10:00,10.97,10.97,10.95,10.95,32368.0,7.3549,7.3549,7.3415,7.3415,32368.0
2015-10-26 13:15:00,10.96,10.96,10.95,10.95,22116.0,7.3482,7.3482,7.3415,7.3415,22116.0
2015-10-26 13:20:00,10.95,10.96,10.93,10.93,62220.0,7.3415,7.3482,7.3281,7.3281,62220.0
2015-10-26 13:25:00,10.94,10.95,10.93,10.95,88792.0,7.3348,7.3415,7.3281,7.3415,88792.0
2015-10-26 13:30:00,10.95,10.97,10.95,10.96,92342.0,7.3415,7.3549,7.3415,7.3482,92342.0
2015-10-26 13:35:00,10.96,10.96,10.94,10.95,57997.0,7.3482,7.3482,7.3348,7.3415,57997.0
2015-10-26 13:40:00,10.95,10.95,10.94,10.94,22047.0,7.3415,7.3415,7.3348,7.3348,22047.0
2015-10-26 13:45:00,10.94,10.96,10.94,10.96,111050.0,7.3348,7.3482,7.3348,7.3482,111050.0
2015-10-26 13:50:00,10.96,10.96,10.94,10.96,75277.0,7.3482,7.3482,7.3348,7.3482,75277.0
2015-10-26 13:55:00,10.95,10.96,10.95,10.95,23764.0,7.3415,7.3482,7.3415,7.3415,23764.0
2015-10-26 14:00:00,10.95,10.96,10.94,10.96,42973.0,7.3415,7.3482,7.3348,7.3482,42973.0
2015-10-26 14:05:00,10.95,10.97,10.95,10.97,59735.0,7.3415,7.3549,7.3415,7.3549,59735.0
2015-10-26 14:10:00,10.96,10.97,10.94,10.95,43551.0,7.3482,7.3549,7.3348,7.3415,43551.0
2015-10-26 14:15:00,10.95,10.95,10.93,10.94,38624.0,7.3415,7.3415,7.3281,7.3348,38624.0
2015-10-26 14:20:00,10.94,10.95,10.93,10.95,58815.0,7.3348,7.3415,7.3281,7.3415,58815.0
2015-10-26 14:25:00,10.95,10.95,10.92,10.92,78218.0,7.3415,7.3415,7.3213,7.3213,78218.0
2015-10-26 14:30:00,10.92,10.95,10.92,10.94,66509.0,7.3213,7.3415,7.3213,7.3348,66509.0
2015-10-26 14:35:00,10.93,10.94,10.92,10.92,29075.0,7.3281,7.3348,7.3213,7.3213,29075.0
2015-10-26 14:40:00,10.92,10.93,10.91,10.92,30640.0,7.3213,7.3281,7.3146,7.3213,30640.0
2015-10-26 14:45:00,10.91,10.94,10.91,10.92,108957.0,7.3146,7.3348,7.3146,7.3213,108957.0
2015-10-26 14:50:00,10.93,10.93,10.91,10.91,27946.0,7.3281,7.3281,7.3146,7.3146,27946.0
2015-10-26 14:55:00,10.92,10.93,10.91,10.93,63970.0,7.3213,7.3281,7.3146,7.3281,63970.0
2015-10-26 15:00:00,10.93,10.95,10.92,10.95,39349.0,7.3281,7.3415,7.3213,7.3415,39349.0
2015-10-26 15:05:00,10.95,10.95,10.94,10.95,15749.0,7.3415,7.3415,7.3348,7.3415,15749.0
2015-10-26 15:10:00,10.95,10.95,10.93,10.94,55478.0,7.3415,7.3415,7.3281,7.3348,55478.0
2015-10-26 15:15:00,10.94,10.94,10.92,10.93,50996.0,7.3348,7.3348,7.3213,7.3281,50996.0
2015-10-26 15:20:00,10.93,10.93,10.92,10.93,34408.0,7.3281,7.3281,7.3213,7.3281,34408.0
2015-10-26 15:25:00,10.93,10.93,10.92,10.93,26132.0,7.3281,7.3281,7.3213,7.3281,26132.0
2015-10-26 15:30:00,10.93,10.93,10.92,10.93,24555.0,7.3281,7.3281,7.3213,7.3281,24555.0
2015-10-26 15:35:00,10.93,10.93,10.92,10.93,23917.0,7.3281,7.3281,7.3213,7.3281,23917.0
2015-10-26 15:40:00,10.93,10.94,10.92,10.94,68716.0,7.3281,7.3348,7.3213,7.3348,68716.0
2015-10-26 15:45:00,10.94,10.94,10.93,10.93,97474.0,7.3348,7.3348,7.3281,7.3281,97474.0
2015-10-26 15:50:00,10.94,10.94,10.93,10.94,108772.0,7.3348,7.3348,7.3281,7.3348,108772.0
2015-10-26 15:55:00,10.94,10.97,10.93,10.97,557042.0,7.3348,7.3549,7.3281,7.3549,557042.0
2015-10-27 09:30:00,10.91,10.93,10.84,10.86,170197.0,7.3146,7.3281,7.2677,7.2811,170197.0
2015-10-27 09:35:00,10.86,10.92,10.86,10.92,172358.0,7.2811,7.3213,7.2811,7.3213,172358.0
2015-10-27 09:40:00,10.91,10.95,10.9,10.94,117636.0,7.3146,7.3415,7.3079,7.3348,117636.0
2015-10-27 09:45:00,10.94,10.96,10.93,10.96,135792.0,7.3348,7.3482,7.3281,7.3482,135792.0
2015-10-27 09:50:00,10.95,10.99,10.95,10.97,96117.0,7.3415,7.3683,7.3415,7.3549,96117.0
2015-10-27 09:55:00,10.97,10.97,10.96,10.97,21873.0,7.3549,7.3549,7.3482,7.3549,21873.0
2015-10-27 10:00:00,10.96,10.97,10.93,10.96,90167.0,7.3482,7.3549,7.3281,7.3482,90167.0
2015-10-27 10:05:00,10.96,10.96,10.94,10.95,16621.0,7.3482,7.3482,7.3348,7.3415,16621.0
2015-10-27 10:10:00,10.95,10.95,10.91,10.93,75545.0,7.3415,7.3415,7.3146,7.3281,75545.0
2015-10-27 10:15:00,10.93,10.93,10.91,10.93,283360.0,7.3281,7.3281,7.3146,7.3281,283360.0
2015-10-27 10:20:00,10.92,10.93,10.88,10.9,95669.0,7.3213,7.3281,7.2945,7.3079,95669.0
2015-10-27 10:25:00,10.9,10.93,10.89,10.93,108901.0,7.3079,7.3281,7.3012,7.3281,108901.0
2015-10-27 10:30:00,10.93,10.94,10.92,10.93,94286.0,7.3281,7.3348,7.3213,7.3281,94286.0
2015-10-27 10:35:00,10.93,10.96,10.93,10.96,342122.0,7.3281,7.3482,7.3281,7.3482,342122.0
2015-10-27 10:40:00,10.96,10.98,10.95,10.98,162302.0,7.3482,7.3616,7.3415,7.3616,162302.0
2015-10-27 10:45:00,10.98,11.0,10.98,11.0,20299.0,7.3616,7.375,7.3616,7.375,20299.0
2015-10-27 10:50:00,11.0,11.0,10.97,10.98,96520.0,7.375,7.375,7.3549,7.3616,96520.0
2015-10-27 10:55:00,10.97,10.99,10.97,10.98,39872.0,7.3549,7.3683,7.3549,7.3616,39872.0
2015-10-27 11:00:00,10.99,11.0,10.97,11.0,76170.0,7.3683,7.375,7.3549,7.375,76170.0
2015-10-27 11:05:00,11.0,11.02,10.99,11.01,780779.0,7.375,7.3884,7.3683,7.3817,780779.0
2015-10-27 11:10:00,11.01,11.02,11.0,11.02,20500.0,7.3817,7.3884,7.375,7.3884,20500.0
2015-10-27 11:15:00,11.02,11.02,10.99,11.0,133849.0,7.3884,7.3884,7.3683,7.375,133849.0
2015-10-27 11:20:00,11.0,11.0,10.98,11.0,57505.0,7.375,7.375,7.3616,7.375,57505.0
2015-10-27 11:25:00,11.0,11.0,10.97,10.97,44350.0,7.375,7.375,7.3549,7.3549,44350.0
2015-10-27 11:30:00,10.97,11.0,10.97,10.98,78234.0,7.3549,7.375,7.3549,7.3616,78234.0
2015-10-27 11:35:00,10.98,10.99,10.97,10.97,89584.0,7.3616,7.3683,7.3549,7.3549,89584.0
2015-10-27 11:40:00,10.97,11.01,10.97,11.01,51323.0,7.3549,7.3817,7.3549,7.3817,51323.0
2015-10-27 11:45:00,11.01,11.02,11.0,11.02,26560.0,7.3817,7.3884,7.375,7.3884,26560.0
2015-10-27 11:50:00,11.02,11.03,11.0,11.0,168442.0,7.3884,7.3951,7.375,7.375,168442.0
2015-10-27 11:55:00,11.01,11.01,10.99,11.0,43054.0,7.3817,7.3817,7.3683,7.375,43054.0
2015-10-27 12:00:00,11.0,11.0,10.98,10.99,52733.0,7.375,7.375,7.3616,7.3683,52733.0
2015-10-27 12:05:00,10.99,11.0,10.98,10.99,48382.0,7.3683,7.375,7.3616,7.3683,48382.0
2015-10-27 12:10:00,10.98,10.99,10.97,10.97,14438.0,7.3616,7.3683,7.3549,7.3549,14438.0
2015-10-27 12:15:00,10.97,10.98,10.96,10.97,41836.0,7.3549,7.3616,7.3482,7.3549,41836.0
2015-10-27 12:20:00,10.97,10.99,10.97,10.99,29228.0,7.3549,7.3683,7.3549,7.3683,29228.0
2015-10-27 12:25:00,10.98,10.99,10.97,10.97,48996.0,7.3616,7.3683,7.3549,7.3549,48996.0
2015-10-27 12:30:00,10.97,10.99,10.97,10.97,63133.0,7.3549,7.3683,7.3549,7.3549,63133.0
2015-10-27 12:35:00,10.97,10.99,10.97,10.99,19235.0,7.3549,7.3683,7.3549,7.3683,19235.0
2015-10-27 12:40:00,10.99,11.0,10.98,11.0,19830.0,7.3683,7.375,7.3616,7.375,19830.0
2015-10-27 12:45:00,11.0,11.01,10.99,11.0,131150.0,7.375,7.3817,7.3683,7.375,131150.0
2015-10-27 12:50:00,11.0,11.0,10.99,10.99,90066.0,7.375,7.375,7.3683,7.3683,90066.0
2015-10-27 12:55:00,10.98,10.99,10.95,10.95,83029.0,7.3616,7.3683,7.3415,7.3415,83029.0
2015-10-27 13:00:00,10.95,10.95,10.91,10.94,268635.0,7.3415,7.3415,7.3146,7.3348,268635.0
2015-10-27 13:05:00,10.93,10.94,10.91,10.93,115235.0,7.3281,7.3348,7.3146,7.3281,115235.0
2015-10-27 13:10:00,10.94,10.94,10.92,10.92,215724.0,7.3348,7.3348,7.3213,7.3213,215724.0
2015-10-27 13:15:00,10.92,10.92,10.9,10.91,148907.0,7.3213,7.3213,7.3079,7.3146,148907.0
2015-10-27 13:20:00,10.91,10.92,10.89,10.9,264412.0,7.3146,7.3213,7.3012,7.3079,264412.0
2015-10-27 13:25:00,10.9,10.91,10.89,10.9,22040.0,7.3079,7.3146,7.3012,7.3079,22040.0
2015-10-27 13:30:00,10.89,10.9,10.88,10.9,147131.0,7.3012,7.3079,7.2945,7.3079,147131.0
2015-10-27 13:35:00,10.9,10.91,10.89,10.91,35835.0,7.3079,7.3146,7.3012,7.3146,35835.0
2015-10-27 13:40:00,10.91,10.91,10.9,10.91,18050.0,7.3146,7.3146,7.3079,7.3146,18050.0
2015-10-27 13:45:00,10.91,10.91,10.89,10.9,221423.0,7.3146,7.3146,7.3012,7.3079,221423.0
2015-10-27 13:50:00,10.89,10.9,10.88,10.88,111762.0,7.3012,7.3079,7.2945,7.2945,111762.0
2015-10-27 13:55:00,10.88,10.9,10.88,10.9,37235.0,7.2945,7.3079,7.2945,7.3079,37235.0
2015-10-27 14:00:00,10.9,10.91,10.89,10.89,160052.0,7.3079,7.3146,7.3012,7.3012,160052.0
2015-10-27 14:05:00,10.9,10.91,10.89,10.9,35608.0,7.3079,7.3146,7.3012,7.3079,35608.0
2015-10-27 14:10:00,10.9,10.9,10.88,10.88,84619.0,7.3079,7.3079,7.2945,7.2945,84619.0
2015-10-27 14:15:00,10.88,10.89,10.86,10.86,81333.0,7.2945,7.3012,7.2811,7.2811,81333.0
2015-10-27 14:20:00,10.86,10.88,10.86,10.88,66891.0,7.2811,7.2945,7.2811,7.2945,66891.0
2015-10-27 14:25:00,10.87,10.89,10.87,10.88,42304.0,7.2878,7.3012,7.2878,7.2945,42304.0
2015-10-27 14:30:00,10.88,10.88,10.85,10.85,137036.0,7.2945,7.2945,7.2744,7.2744,137036.0
2015-10-27 14:35:00,10.86,10.89,10.85,10.88,74544.0,7.2811,7.3012,7.2744,7.2945,74544.0
2015-10-27 14:40:00,10.89,10.9,10.87,10.88,94915.0,7.3012,7.3079,7.2878,7.2945,94915.0
2015-10-27 14:45:00,10.88,10.88,10.87,10.88,60042.0,7.2945,7.2945,7.2878,7.2945,60042.0
2015-10-27 14:50:00,10.88,10.88,10.87,10.88,26572.0,7.2945,7.2945,7.2878,7.2945,26572.0
2015-10-27 14:55:00,10.88,10.91,10.87,10.89,77442.0,7.2945,7.3146,7.2878,7.3012,77442.0
2015-10-27 15:00:00,10.9,10.9,10.88,10.9,27981.0,7.3079,7.3079,7.2945,7.3079,27981.0
2015-10-27 15:05:00,10.9,10.9,10.89,10.9,11954.0,7.3079,7.3079,7.3012,7.3079,11954.0
2015-10-27 15:10:00,10.9,10.91,10.89,10.9,101828.0,7.3079,7.3146,7.3012,7.3079,101828.0
2015-10-27 15:15:00,10.89,10.9,10.89,10.9,26078.0,7.3012,7.3079,7.3012,7.3079,26078.0
2015-10-27 15:20:00,10.89,10.92,10.88,10.92,158533.0,7.3012,7.3213,7.2945,7.3213,158533.0
2015-10-27 15:25:00,10.92,10.92,10.91,10.92,24036.0,7.3213,7.3213,7.3146,7.3213,24036.0
2015-10-27 15:30:00,10.92,10.92,10.9,10.92,183682.0,7.3213,7.3213,7.3079,7.3213,183682.0
2015-10-27 15:35:00,10.92,10.92,10.9,10.91,93706.0,7.3213,7.3213,7.3079,7.3146,93706.0
2015-10-27 15:40:00,10.91,10.92,10.9,10.91,54539.0,7.3146,7.3213,7.3079,7.3146,54539.0
2015-10-27 15:45:00,10.92,10.92,10.91,10.92,23297.0,7.3213,7.3213,7.3146,7.3213,23297.0
2015-10-27 15:50:00,10.92,10.92,10.89,10.9,494784.0,7.3213,7.3213,7.3012,7.3079,494784.0
2015-10-27 15:55:00,10.9,10.91,10.89,10.9,368299.0,7.3079,7.3146,7.3012,7.3079,368299.0
2015-10-28 09:30:00,10.96,11.05,10.91,10.95,188010.0,7.3482,7.4085,7.3146,7.3415,188010.0
2015-10-28 09:35:00,10.94,10.97,10.93,10.96,279722.0,7.3348,7.3549,7.3281,7.3482,279722.0
2015-10-28 09:40:00,10.97,11.0,10.95,10.97,200114.0,7.3549,7.375,7.3415,7.3549,200114.0
2015-10-28 09:45:00,10.98,10.99,10.97,10.99,148988.0,7.3616,7.3683,7.3549,7.3683,148988.0
2015-10-28 09:50:00,10.99,11.02,10.99,11.01,95504.0,7.3683,7.3884,7.3683,7.3817,95504.0
2015-10-28 09:55:00,11.01,11.04,11.01,11.04,57536.0,7.3817,7.4018,7.3817,7.4018,57536.0
2015-10-28 10:00:00,11.04,11.05,11.02,11.04,236338.0,7.4018,7.4085,7.3884,7.4018,236338.0
2015-10-28 10:05:00,11.04,11.05,11.02,11.03,152485.0,7.4018,7.4085,7.3884,7.3951,152485.0
2015-10-28 10:10:00,11.03,11.03,11.01,11.02,135707.0,7.3951,7.3951,7.3817,7.3884,135707.0
2015-10-28 10:15:00,11.02,11.04,11.01,11.03,94707.0,7.3884,7.4018,7.3817,7.3951,94707.0
2015-10-28 10:20:00,11.04,11.05,11.02,11.04,63155.0,7.4018,7.4085,7.3884,7.4018,63155.0
2015-10-28 10:25:00,11.03,11.05,11.03,11.04,57361.0,7.3951,7.4085,7.3951,7.4018,57361.0
2015-10-28 10:30:00,11.04,11.06,11.04,11.04,80113.0,7.4018,7.4152,7.4018,7.4018,80113.0
2015-10-28 10:35:00,11.04,11.08,11.04,11.08,187517.0,7.4018,7.4286,7.4018,7.4286,187517.0
2015-10-28 10:40:00,11.07,11.08,11.06,11.07,152146.0,7.4219,7.4286,7.4152,7.4219,152146.0
2015-10-28 10:45:00,11.07,11.1,11.07,11.09,142308.0,7.4219,7.442,7.4219,7.4353,142308.0
2015-10-28 10:50:00,11.09,11.1,11.07,11.07,52332.0,7.4353,7.442,7.4219,7.4219,52332.0
2015-10-28 10:55:00,11.08,11.09,11.06,11.09,34985.0,7.4286,7.4353,7.4152,7.4353,34985.0
2015-10-28 11:00:00,11.09,11.1,11.08,11.09,82254.0,7.4353,7.442,7.4286,7.4353,82254.0
2015-10-28 11:05:00,11.09,11.09,11.07,11.08,11906.0,7.4353,7.4353,7.4219,7.4286,11906.0
2015-10-28 11:10:00,11.08,11.1,11.08,11.1,47823.0,7.4286,7.442,7.4286,7.442,47823.0
2015-10-28 11:15:00,11.09,11.1,11.08,11.1,33979.0,7.4353,7.442,7.4286,7.442,33979.0
2015-10-28 11:20:00,11.09,11.1,11.08,11.09,85611.0,7.4353,7.442,7.4286,7.4353,85611.0
2015-10-28 11:25:00,11.09,11.11,11.08,11.11,89647.0,7.4353,7.4487,7.4286,7.4487,89647.0
2015-10-28 11:30:00,11.11,11.11,11.08,11.1,74691.0,7.4487,7.4487,7.4286,7.442,74691.0
2015-10-28 11:35:00,11.1,11.11,11.08,11.09,56375.0,7.442,7.4487,7.4286,7.4353,56375.0
2015-10-28 11:40:00,11.09,11.09,11.07,11.08,46436.0,7.4353,7.4353,7.4219,7.4286,46436.0
2015-10-28 11:45:00,11.07,11.08,11.07,11.07,2320.0,7.4219,7.4286,7.4219,7.4219,2320.0
2015-10-28 11:50:00,11.07,11.09,11.07,11.09,29627.0,7.4219,7.4353,7.4219,7.4353,29627.0
2015-10-28 11:55:00,11.08,11.1,11.07,11.09,98463.0,7.4286,7.442,7.4219,7.4353,98463.0
2015-10-28 12:00:00,11.09,11.09,11.07,11.08,91687.0,7.4353,7.4353,7.4219,7.4286,91687.0
2015-10-28 12:05:00,11.08,11.08,11.07,11.07,26093.0,7.4286,7.4286,7.4219,7.4219,26093.0
2015-10-28 12:10:00,11.07,11.11,11.07,11.1,131147.0,7.4219,7.4487,7.4219,7.442,131147.0
2015-10-28 12:15:00,11.1,11.1,11.09,11.1,35903.0,7.442,7.442,7.4353,7.442,35903.0
2015-10-28 12:20:00,11.1,11.1,11.09,11.1,28018.0,7.442,7.442,7.4353,7.442,28018.0
2015-10-28 12:25:00,11.09,11.1,11.09,11.1,35026.0,7.4353,7.442,7.4353,7.442,35026.0
2015-10-28 12:30:00,11.1,11.11,11.09,11.1,54900.0,7.442,7.4487,7.4353,7.442,54900.0
2015-10-28 12:35:00,11.1,11.1,11.09,11.1,169853.0,7.442,7.442,7.4353,7.442,169853.0
2015-10-28 12:40:00,11.09,11.1,11.07,11.07,78553.0,7.4353,7.442,7.4219,7.4219,78553.0
2015-10-28 12:45:00,11.08,11.08,11.07,11.08,13103.0,7.4286,7.4286,7.4219,7.4286,13103.0
2015-10-28 12:50:00,11.08,11.09,11.08,11.09,19115.0,7.4286,7.4353,7.4286,7.4353,19115.0
2015-10-28 12:55:00,11.09,11.09,11.08,11.09,16888.0,7.4353,7.4353,7.4286,7.4353,16888.0
2015-10-28 13:00:00,11.08,11.1,11.07,11.09,115736.0,7.4286,7.442,7.4219,7.4353,115736.0
2015-10-28 13:05:00,11.1,11.11,11.09,11.09,71785.0,7.442,7.4487,7.4353,7.4353,71785.0
2015-10-28 13:10:00,11.1,11.11,11.09,11.11,139129.0,7.442,7.4487,7.4353,7.4487,139129.0
2015-10-28 13:15:00,11.1,11.11,11.09,11.11,25892.0,7.442,7.4487,7.4353,7.4487,25892.0
2015-10-28 13:20:00,11.1,11.11,11.09,11.09,11050.0,7.442,7.4487,7.4353,7.4353,11050.0
2015-10-28 13:25:00,11.1,11.11,11.09,11.09,73797.0,7.442,7.4487,7.4353,7.4353,73797.0
2015-10-28 13:30:00,11.1,11.1,11.08,11.09,57563.0,7.442,7.442,7.4286,7.4353,57563.0
2015-10-28 13:35:00,11.1,11.1,11.08,11.09,277749.0,7.442,7.442,7.4286,7.4353,277749.0
2015-10-28 13:40:00,11.1,11.12,11.09,11.11,68640.0,7.442,7.4554,7.4353,7.4487,68640.0
2015-10-28 13:45:00,11.11,11.12,11.11,11.11,79907.0,7.4487,7.4554,7.4487,7.4487,79907.0
2015-10-28 13:50:00,11.1,11.11,11.09,11.11,54099.0,7.442,7.4487,7.4353,7.4487,54099.0
2015-10-28 13:55:00,11.1,11.14,11.1,11.12,201739.0,7.442,7.4688,7.442,7.4554,201739.0
2015-10-28 14:00:00,11.12,11.19,11.11,11.17,548484.0,7.4554,7.5024,7.4487,7.489,548484.0
2015-10-28 14:05:00,11.17,11.23,11.16,11.21,186162.0,7.489,7.5292,7.4823,7.5158,186162.0
2015-10-28 14:10:00,11.21,11.25,11.18,11.2,207975.0,7.5158,7.5426,7.4957,7.5091,207975.0
2015-10-28 14:15:00,11.19,11.2,11.15,11.16,324945.0,7.5024,7.5091,7.4756,7.4823,324945.0
2015-10-28 14:20:00,11.15,11.18,11.14,11.18,167268.0,7.4756,7.4957,7.4688,7.4957,167268.0
2015-10-28 14:25:00,11.18,11.21,11.17,11.21,95636.0,7.4957,7.5158,7.489,7.5158,95636.0
2015-10-28 14:30:00,11.21,11.21,11.15,11.17,146522.0,7.5158,7.5158,7.4756,7.489,146522.0
2015-10-28 14:35:00,11.16,11.2,11.16,11.2,133380.0,7.4823,7.5091,7.4823,7.5091,133380.0
2015-10-28 14:40:00,11.2,11.23,11.19,11.22,360205.0,7.5091,7.5292,7.5024,7.5225,360205.0
2015-10-28 14:45:00,11.22,11.27,11.21,11.26,181884.0,7.5225,7.556,7.5158,7.5493,181884.0
2015-10-28 14:50:00,11.26,11.31,11.25,11.29,197504.0,7.5493,7.5828,7.5426,7.5694,197504.0
2015-10-28 14:55:00,11.28,11.3,11.27,11.3,114734.0,7.5627,7.5761,7.556,7.5761,114734.0
2015-10-28 15:00:00,11.29,11.31,11.28,11.3,222072.0,7.5694,7.5828,7.5627,7.5761,222072.0
2015-10-28 15:05:00,11.3,11.35,11.29,11.33,225841.0,7.5761,7.6096,7.5694,7.5962,225841.0
2015-10-28 15:10:00,11.33,11.33,11.3,11.32,292522.0,7.5962,7.5962,7.5761,7.5895,292522.0
2015-10-28 15:15:00,11.33,11.34,11.3,11.3,142460.0,7.5962,7.6029,7.5761,7.5761,142460.0
2015-10-28 15:20:00,11.3,11.31,11.28,11.29,154167.0,7.5761,7.5828,7.5627,7.5694,154167.0
2015-10-28 15:25:00,11.29,11.31,11.29,11.3,149245.0,7.5694,7.5828,7.5694,7.5761,149245.0
2015-10-28 15:30:00,11.31,11.32,11.29,11.29,233575.0,7.5828,7.5895,7.5694,7.5694,233575.0
2015-10-28 15:35:00,11.29,11.33,11.29,11.33,156961.0,7.5694,7.5962,7.5694,7.5962,156961.0
2015-10-28 15:40:00,11.33,11.34,11.31,11.33,211898.0,7.5962,7.6029,7.5828,7.5962,211898.0
2015-10-28 15:45:00,11.32,11.34,11.32,11.32,126641.0,7.5895,7.6029,7.5895,7.5895,126641.0
2015-10-28 15:50:00,11.33,11.33,11.32,11.32,122409.0,7.5962,7.5962,7.5895,7.5895,122409.0
2015-10-28 15:55:00,11.32,11.35,11.32,11.35,642277.0,7.5895,7.6096,7.5895,7.6096,642277.0
2015-10-29 09:30:00,11.32,11.33,11.28,11.31,564042.0,7.5895,7.5962,7.5627,7.5828,564042.0
2015-10-29 09:35:00,11.31,11.38,11.31,11.38,440899.0,7.5828,7.6298,7.5828,7.6298,440899.0
2015-10-29 09:40:00,11.37,11.43,11.36,11.43,151498.0,7.6231,7.6633,7.6163,7.6633,151498.0
2015-10-29 09:45:00,11.43,11.44,11.41,11.43,423740.0,7.6633,7.67,7.6499,7.6633,423740.0
2015-10-29 09:50:00,11.43,11.43,11.37,11.38,147311.0,7.6633,7.6633,7.6231,7.6298,147311.0
2015-10-29 09:55:00,11.38,11.41,11.38,11.39,59646.0,7.6298,7.6499,7.6298,7.6365,59646.0
2015-10-29 10:00:00,11.4,11.4,11.35,11.37,94583.0,7.6432,7.6432,7.6096,7.6231,94583.0
2015-10-29 10:05:00,11.37,11.4,11.36,11.37,186590.0,7.6231,7.6432,7.6163,7.6231,186590.0
2015-10-29 10:10:00,11.37,11.39,11.36,11.37,135805.0,7.6231,7.6365,7.6163,7.6231,135805.0
2015-10-29 10:15:00,11.36,11.37,11.34,11.34,166435.0,7.6163,7.6231,7.6029,7.6029,166435.0
2015-10-29 10:20:00,11.34,11.36,11.29,11.29,260517.0,7.6029,7.6163,7.5694,7.5694,260517.0
2015-10-29 10:25:00,11.3,11.32,11.27,11.28,345118.0,7.5761,7.5895,7.556,7.5627,345118.0
2015-10-29 10:30:00,11.28,11.29,11.25,11.28,479106.0,7.5627,7.5694,7.5426,7.5627,479106.0
2015-10-29 10:35:00,11.27,11.32,11.27,11.31,345754.0,7.556,7.5895,7.556,7.5828,345754.0
2015-10-29 10:40:00,11.31,11.34,11.3,11.34,169696.0,7.5828,7.6029,7.5761,7.6029,169696.0
2015-10-29 10:45:00,11.34,11.34,11.28,11.29,179873.0,7.6029,7.6029,7.5627,7.5694,179873.0
2015-10-29 10:50:00,11.29,11.31,11.28,11.31,67671.0,7.5694,7.5828,7.5627,7.5828,67671.0
2015-10-29 10:55:00,11.32,11.36,11.31,11.34,122768.0,7.5895,7.6163,7.5828,7.6029,122768.0
2015-10-29 11:00:00,11.34,11.35,11.32,11.33,99749.0,7.6029,7.6096,7.5895,7.5962,99749.0
2015-10-29 11:05:00,11.32,11.35,11.31,11.35,67766.0,7.5895,7.6096,7.5828,7.6096,67766.0
2015-10-29 11:10:00,11.35,11.35,11.33,11.33,60371.0,7.6096,7.6096,7.5962,7.5962,60371.0
2015-10-29 11:15:00,11.34,11.39,11.33,11.39,91446.0,7.6029,7.6365,7.5962,7.6365,91446.0
2015-10-29 11:20:00,11.38,11.39,11.27,11.27,230097.0,7.6298,7.6365,7.556,7.556,230097.0
2015-10-29 11:25:00,11.27,11.3,11.26,11.3,123814.0,7.556,7.5761,7.5493,7.5761,123814.0
2015-10-29 11:30:00,11.3,11.35,11.3,11.34,330396.0,7.5761,7.6096,7.5761,7.6029,330396.0
2015-10-29 11:35:00,11.35,11.38,11.34,11.37,134723.0,7.6096,7.6298,7.6029,7.6231,134723.0
2015-10-29 11:40:00,11.38,11.39,11.36,11.37,80671.0,7.6298,7.6365,7.6163,7.6231,80671.0
2015-10-29 11:45:00,11.36,11.37,11.34,11.34,41115.0,7.6163,7.6231,7.6029,7.6029,41115.0
2015-10-29 11:50:00,11.35,11.37,11.34,11.37,47767.0,7.6096,7.6231,7.6029,7.6231,47767.0
2015-10-29 11:55:00,11.37,11.38,11.36,11.36,24264.0,7.6231,7.6298,7.6163,7.6163,24264.0
2015-10-29 12:00:00,11.37,11.37,11.33,11.33,52565.0,7.6231,7.6231,7.5962,7.5962,52565.0
2015-10-29 12:05:00,11.33,11.34,11.32,11.34,72180.0,7.5962,7.6029,7.5895,7.6029,72180.0
2015-10-29 12:10:00,11.34,11.35,11.33,11.34,42663.0,7.6029,7.6096,7.5962,7.6029,42663.0
2015-10-29 12:15:00,11.35,11.36,11.34,11.35,57932.0,7.6096,7.6163,7.6029,7.6096,57932.0
2015-10-29 12:20:00,11.36,11.38,11.35,11.36,74239.0,7.6163,7.6298,7.6096,7.6163,74239.0
2015-10-29 12:25:00,11.35,11.36,11.34,11.36,48198.0,7.6096,7.6163,7.6029,7.6163,48198.0
2015-10-29 12:30:00,11.36,11.36,11.33,11.34,50737.0,7.6163,7.6163,7.5962,7.6029,50737.0
2015-10-29 12:35:00,11.35,11.36,11.34,11.35,22945.0,7.6096,7.6163,7.6029,7.6096,22945.0
2015-10-29 12:40:00,11.35,11.36,11.33,11.34,48570.0,7.6096,7.6163,7.5962,7.6029,48570.0
2015-10-29 12:45:00,11.35,11.35,11.31,11.32,42445.0,7.6096,7.6096,7.5828,7.5895,42445.0
2015-10-29 12:50:00,11.32,11.33,11.3,11.3,38267.0,7.5895,7.5962,7.5761,7.5761,38267.0
2015-10-29 12:55:00,11.3,11.31,11.3,11.3,10885.0,7.5761,7.5828,7.5761,7.5761,10885.0
2015-10-29 13:00:00,11.3,11.33,11.3,11.33,60911.0,7.5761,7.5962,7.5761,7.5962,60911.0
2015-10-29 13:05:00,11.33,11.34,11.32,11.32,48111.0,7.5962,7.6029,7.5895,7.5895,48111.0
2015-10-29 13:10:00,11.33,11.33,11.31,11.32,57059.0,7.5962,7.5962,7.5828,7.5895,57059.0
2015-10-29 13:15:00,11.33,11.34,11.32,11.34,21684.0,7.5962,7.6029,7.5895,7.6029,21684.0
2015-10-29 13:20:00,11.34,11.34,11.31,11.32,33318.0,7.6029,7.6029,7.5828,7.5895,33318.0
2015-10-29 13:25:00,11.32,11.32,11.3,11.3,55797.0,7.5895,7.5895,7.5761,7.5761,55797.0
2015-10-29 13:30:00,11.3,11.32,11.29,11.3,87918.0,7.5761,7.5895,7.5694,7.5761,87918.0
2015-10-29 13:35:00,11.3,11.31,11.29,11.3,50874.0,7.5761,7.5828,7.5694,7.5761,50874.0
2015-10-29 13:40:00,11.29,11.3,11.28,11.29,58329.0,7.5694,7.5761,7.5627,7.5694,58329.0
2015-10-29 13:45:00,11.29,11.31,11.29,11.29,72742.0,7.5694,7.5828,7.5694,7.5694,72742.0
2015-10-29 13:50:00,11.28,11.29,11.27,11.28,63498.0,7.5627,7.5694,7.556,7.5627,63498.0
2015-10-29 13:55:00,11.28,11.29,11.27,11.29,18911.0,7.5627,7.5694,7.556,7.5694,18911.0
2015-10-29 14:00:00,11.28,11.31,11.27,11.3,107911.0,7.5627,7.5828,7.556,7.5761,107911.0
2015-10-29 14:05:00,11.3,11.32,11.3,11.32,48043.0,7.5761,7.5895,7.5761,7.5895,48043.0
2015-10-29 14:10:00,11.32,11.32,11.31,11.32,10992.0,7.5895,7.5895,7.5828,7.5895,10992.0
2015-10-29 14:15:00,11.31,11.32,11.3,11.3,96390.0,7.5828,7.5895,7.5761,7.5761,96390.0
2015-10-29 14:20:00,11.3,11.33,11.3,11.33,40684.0,7.5761,7.5962,7.5761,7.5962,40684.0
2015-10-29 14:25:00,11.33,11.33,11.32,11.33,9667.0,7.5962,7.5962,7.5895,7.5962,9667.0
2015-10-29 14:30:00,11.32,11.33,11.31,11.32,57146.0,7.5895,7.5962,7.5828,7.5895,57146.0
2015-10-29 14:35:00,11.31,11.32,11.29,11.29,62966.0,7.5828,7.5895,7.5694,7.5694,62966.0
2015-10-29 14:40:00,11.3,11.31,11.29,11.29,86789.0,7.5761,7.5828,7.5694,7.5694,86789.0
2015-10-29 14:45:00,11.29,11.3,11.28,11.28,172643.0,7.5694,7.5761,7.5627,7.5627,172643.0
2015-10-29 14:50:00,11.29,11.3,11.28,11.3,26569.0,7.5694,7.5761,7.5627,7.5761,26569.0
2015-10-29 14:55:00,11.29,11.3,11.27,11.28,73235.0,7.5694,7.5761,7.556,7.5627,73235.0
2015-10-29 15:00:00,11.28,11.29,11.26,11.27,66409.0,7.5627,7.5694,7.5493,7.556,66409.0
2015-10-29 15:05:00,11.27,11.27,11.25,11.26,70582.0,7.556,7.556,7.5426,7.5493,70582.0
2015-10-29 15:10:00,11.26,11.26,11.25,11.26,86886.0,7.5493,7.5493,7.5426,7.5493,86886.0
2015-10-29 15:15:00,11.26,11.28,11.25,11.27,86600.0,7.5493,7.5627,7.5426,7.556,86600.0
2015-10-29 15:20:00,11.27,11.28,11.27,11.28,30162.0,7.556,7.5627,7.556,7.5627,30162.0
2015-10-29 15:25:00,11.28,11.28,11.26,11.26,124319.0,7.5627,7.5627,7.5493,7.5493,124319.0
2015-10-29 15:30:00,11.27,11.28,11.25,11.26,358823.0,7.556,7.5627,7.5426,7.5493,358823.0
2015-10-29 15:35:00,11.26,11.29,11.25,11.29,203855.0,7.5493,7.5694,7.5426,7.5694,203855.0
2015-10-29 15:40:00,11.29,11.3,11.28,11.29,81776.0,7.5694,7.5761,7.5627,7.5694,81776.0
2015-10-29 15:45:00,11.3,11.3,11.29,11.29,73154.0,7.5761,7.5761,7.5694,7.5694,73154.0
2015-10-29 15:50:00,11.3,11.3,11.29,11.29,152283.0,7.5761,7.5761,7.5694,7.5694,152283.0
2015-10-29 15:55:00,11.29,11.31,11.28,11.29,736065.0,7.5694,7.5828,7.5627,7.5694,736065.0
2015-10-30 09:30:00,11.31,11.32,11.2,11.2,378217.0,7.5828,7.5895,7.5091,7.5091,378217.0
2015-10-30 09:35:00,11.2,11.28,11.2,11.27,358174.0,7.5091,7.5627,7.5091,7.556,358174.0
2015-10-30 09:40:00,11.27,11.29,11.24,11.28,584525.0,7.556,7.5694,7.5359,7.5627,584525.0
2015-10-30 09:45:00,11.27,11.29,11.23,11.24,88985.0,7.556,7.5694,7.5292,7.5359,88985.0
2015-10-30 09:50:00,11.23,11.24,11.2,11.23,102710.0,7.5292,7.5359,7.5091,7.5292,102710.0
2015-10-30 09:55:00,11.23,11.24,11.2,11.21,69128.0,7.5292,7.5359,7.5091,7.5158,69128.0
2015-10-30 10:00:00,11.21,11.23,11.19,11.21,135005.0,7.5158,7.5292,7.5024,7.5158,135005.0
2015-10-30 10:05:00,11.21,11.22,11.18,11.2,217933.0,7.5158,7.5225,7.4957,7.5091,217933.0
2015-10-30 10:10:00,11.21,11.21,11.16,11.17,75712.0,7.5158,7.5158,7.4823,7.489,75712.0
2015-10-30 10:15:00,11.17,11.18,11.15,11.18,119082.0,7.489,7.4957,7.4756,7.4957,119082.0
2015-10-30 10:20:00,11.18,11.19,11.17,11.19,46497.0,7.4957,7.5024,7.489,7.5024,46497.0
2015-10-30 10:25:00,11.19,11.2,11.17,11.18,114805.0,7.5024,7.5091,7.489,7.4957,114805.0
2015-10-30 10:30:00,11.18,11.19,11.17,11.19,110300.0,7.4957,7.5024,7.489,7.5024,110300.0
2015-10-30 10:35:00,11.19,11.2,11.18,11.19,58493.0,7.5024,7.5091,7.4957,7.5024,58493.0
2015-10-30 10:40:00,11.2,11.21,11.19,11.21,94918.0,7.5091,7.5158,7.5024,7.5158,94918.0
2015-10-30 10:45:00,11.21,11.21,11.18,11.19,46364.0,7.5158,7.5158,7.4957,7.5024,46364.0
2015-10-30 10:50:00,11.19,11.19,11.17,11.18,34028.0,7.5024,7.5024,7.489,7.4957,34028.0
2015-10-30 10:55:00,11.18,11.19,11.17,11.19,23597.0,7.4957,7.5024,7.489,7.5024,23597.0
2015-10-30 11:00:00,11.19,11.19,11.17,11.18,12620.0,7.5024,7.5024,7.489,7.4957,12620.0
2015-10-30 11:05:00,11.18,11.19,11.17,11.19,61240.0,7.4957,7.5024,7.489,7.5024,61240.0
2015-10-30 11:10:00,11.19,11.19,11.16,11.17,67517.0,7.5024,7.5024,7.4823,7.489,67517.0
2015-10-30 11:15:00,11.17,11.17,11.15,11.17,61245.0,7.489,7.489,7.4756,7.489,61245.0
2015-10-30 11:20:00,11.16,11.17,11.14,11.15,79970.0,7.4823,7.489,7.4688,7.4756,79970.0
2015-10-30 11:25:00,11.15,11.16,11.14,11.16,25809.0,7.4756,7.4823,7.4688,7.4823,25809.0
2015-10-30 11:30:00,11.16,11.16,11.13,11.13,53176.0,7.4823,7.4823,7.4621,7.4621,53176.0
2015-10-30 11:35:00,11.13,11.13,11.11,11.11,165253.0,7.4621,7.4621,7.4487,7.4487,165253.0
2015-10-30 11:40:00,11.11,11.12,11.11,11.11,20834.0,7.4487,7.4554,7.4487,7.4487,20834.0
2015-10-30 11:45:00,11.12,11.13,11.11,11.13,48009.0,7.4554,7.4621,7.4487,7.4621,48009.0
2015-10-30 11:50:00,11.13,11.14,11.12,11.13,56731.0,7.4621,7.4688,7.4554,7.4621,56731.0
2015-10-30 11:55:00,11.12,11.13,11.1,11.12,99565.0,7.4554,7.4621,7.442,7.4554,99565.0
2015-10-30 12:00:00,11.11,11.12,11.1,11.12,31642.0,7.4487,7.4554,7.442,7.4554,31642.0
2015-10-30 12:05:00,11.12,11.12,11.1,11.1,26637.0,7.4554,7.4554,7.442,7.442,26637.0
2015-10-30 12:10:00,11.11,11.12,11.1,11.1,92832.0,7.4487,7.4554,7.442,7.442,92832.0
2015-10-30 12:15:00,11.11,11.12,11.1,11.11,91600.0,7.4487,7.4554,7.442,7.4487,91600.0
2015-10-30 12:20:00,11.11,11.11,11.09,11.09,77255.0,7.4487,7.4487,7.4353,7.4353,77255.0
2015-10-30 12:25:00,11.1,11.1,11.08,11.09,78120.0,7.442,7.442,7.4286,7.4353,78120.0
2015-10-30 12:30:00,11.09,11.11,11.08,11.11,62874.0,7.4353,7.4487,7.4286,7.4487,62874.0
2015-10-30 12:35:00,11.11,11.12,11.08,11.08,145729.0,7.4487,7.4554,7.4286,7.4286,145729.0
2015-10-30 12:40:00,11.08,11.09,11.08,11.09,23050.0,7.4286,7.4353,7.4286,7.4353,23050.0
2015-10-30 12:45:00,11.09,11.09,11.07,11.08,53147.0,7.4353,7.4353,7.4219,7.4286,53147.0
2015-10-30 12:50:00,11.07,11.09,11.07,11.08,51882.0,7.4219,7.4353,7.4219,7.4286,51882.0
2015-10-30 12:55:00,11.09,11.11,11.08,11.09,111909.0,7.4353,7.4487,7.4286,7.4353,111909.0
2015-10-30 13:00:00,11.09,11.1,11.09,11.1,59996.0,7.4353,7.442,7.4353,7.442,59996.0
2015-10-30 13:05:00,11.1,11.1,11.09,11.1,11761.0,7.442,7.442,7.4353,7.442,11761.0
2015-10-30 13:10:00,11.09,11.1,11.07,11.08,32616.0,7.4353,7.442,7.4219,7.4286,32616.0
2015-10-30 13:15:00,11.08,11.09,11.07,11.07,67908.0,7.4286,7.4353,7.4219,7.4219,67908.0
2015-10-30 13:20:00,11.07,11.08,11.06,11.07,33559.0,7.4219,7.4286,7.4152,7.4219,33559.0
2015-10-30 13:25:00,11.07,11.07,11.06,11.07,26251.0,7.4219,7.4219,7.4152,7.4219,26251.0
2015-10-30 13:30:00,11.06,11.07,11.05,11.07,53482.0,7.4152,7.4219,7.4085,7.4219,53482.0
2015-10-30 13:35:00,11.07,11.07,11.05,11.05,265415.0,7.4219,7.4219,7.4085,7.4085,265415.0
2015-10-30 13:40:00,11.05,11.06,11.05,11.05,57814.0,7.4085,7.4152,7.4085,7.4085,57814.0
2015-10-30 13:45:00,11.05,11.06,11.05,11.05,50010.0,7.4085,7.4152,7.4085,7.4085,50010.0
2015-10-30 13:50:00,11.05,11.06,11.03,11.03,87902.0,7.4085,7.4152,7.3951,7.3951,87902.0
2015-10-30 13:55:00,11.03,11.04,11.02,11.02,26608.0,7.3951,7.4018,7.3884,7.3884,26608.0
2015-10-30 14:00:00,11.02,11.03,11.01,11.02,107997.0,7.3884,7.3951,7.3817,7.3884,107997.0
2015-10-30 14:05:00,11.03,11.03,11.0,11.0,43749.0,7.3951,7.3951,7.375,7.375,43749.0
2015-10-30 14:10:00,11.01,11.02,10.99,11.0,108943.0,7.3817,7.3884,7.3683,7.375,108943.0
2015-10-30 14:15:00,11.0,11.0,10.98,10.99,10750.0,7.375,7.375,7.3616,7.3683,10750.0
2015-10-30 14:20:00,10.98,10.98,10.96,10.96,24365.0,7.3616,7.3616,7.3482,7.3482,24365.0
2015-10-30 14:25:00,10.96,10.98,10.96,10.97,96475.0,7.3482,7.3616,7.3482,7.3549,96475.0
2015-10-30 14:30:00,10.97,10.98,10.97,10.97,26555.0,7.3549,7.3616,7.3549,7.3549,26555.0
2015-10-30 14:35:00,10.97,10.98,10.97,10.97,30120.0,7.3549,7.3616,7.3549,7.3549,30120.0
2015-10-30 14:40:00,10.97,10.98,10.97,10.97,13882.0,7.3549,7.3616,7.3549,7.3549,13882.0
2015-10-30 14:45:00,10.97,10.98,10.96,10.96,148591.0,7.3549,7.3616,7.3482,7.3482,148591.0
2015-10-30 14:50:00,10.96,10.97,10.96,10.96,130101.0,7.3482,7.3549,7.3482,7.3482,130101.0
2015-10-30 14:55:00,10.96,10.97,10.93,10.93,87960.0,7.3482,7.3549,7.3281,7.3281,87960.0
2015-10-30 15:00:00,10.93,10.94,10.92,10.94,159662.0,7.3281,7.3348,7.3213,7.3348,159662.0
2015-10-30 15:05:00,10.94,10.94,10.92,10.94,78361.0,7.3348,7.3348,7.3213,7.3348,78361.0
2015-10-30 15:10:00,10.93,10.95,10.92,10.93,341291.0,7.3281,7.3415,7.3213,7.3281,341291.0
2015-10-30 15:15:00,10.94,10.96,10.93,10.96,85509.0,7.3348,7.3482,7.3281,7.3482,85509.0
2015-10-30 15:20:00,10.96,10.97,10.95,10.95,209314.0,7.3482,7.3549,7.3415,7.3415,209314.0
2015-10-30 15:25:00,10.96,10.96,10.94,10.94,138374.0,7.3482,7.3482,7.3348,7.3348,138374.0
2015-10-30 15:30:00,10.94,10.96,10.94,10.95,230176.0,7.3348,7.3482,7.3348,7.3415,230176.0
2015-10-30 15:35:00,10.95,10.96,10.95,10.96,71513.0,7.3415,7.3482,7.3415,7.3482,71513.0
2015-10-30 15:40:00,10.95,10.97,10.94,10.96,231641.0,7.3415,7.3549,7.3348,7.3482,231641.0
2015-10-30 15:45:00,10.96,10.99,10.95,10.97,263658.0,7.3482,7.3683,7.3415,7.3549,263658.0
2015-10-30 15:50:00,10.98,11.0,10.97,10.99,260689.0,7.3616,7.375,7.3549,7.3683,260689.0
2015-10-30 15:55:00,10.99,10.99,10.96,10.96,509218.0,7.3683,7.3683,7.3482,7.3482,509218.0
2015-11-02 09:30:00,11.04,11.08,11.0,11.06,224918.0,7.4018,7.4286,7.375,7.4152,224918.0
2015-11-02 09:35:00,11.06,11.11,11.06,11.08,226321.0,7.4152,7.4487,7.4152,7.4286,226321.0
2015-11-02 09:40:00,11.09,11.11,11.05,11.06,184351.0,7.4353,7.4487,7.4085,7.4152,184351.0
2015-11-02 09:45:00,11.06,11.07,11.05,11.06,153349.0,7.4152,7.4219,7.4085,7.4152,153349.0
2015-11-02 09:50:00,11.06,11.08,11.04,11.04,149528.0,7.4152,7.4286,7.4018,7.4018,149528.0
2015-11-02 09:55:00,11.05,11.06,11.04,11.06,141927.0,7.4085,7.4152,7.4018,7.4152,141927.0
2015-11-02 10:00:00,11.05,11.06,11.03,11.05,158481.0,7.4085,7.4152,7.3951,7.4085,158481.0
2015-11-02 10:05:00,11.06,11.08,11.05,11.06,144485.0,7.4152,7.4286,7.4085,7.4152,144485.0
2015-11-02 10:10:00,11.06,11.06,11.04,11.04,122772.0,7.4152,7.4152,7.4018,7.4018,122772.0
2015-11-02 10:15:00,11.05,11.07,11.04,11.06,189315.0,7.4085,7.4219,7.4018,7.4152,189315.0
2015-11-02 10:20:00,11.05,11.07,11.04,11.06,80438.0,7.4085,7.4219,7.4018,7.4152,80438.0
2015-11-02 10:25:00,11.06,11.08,11.05,11.07,78010.0,7.4152,7.4286,7.4085,7.4219,78010.0
2015-11-02 10:30:00,11.07,11.07,11.05,11.05,44701.0,7.4219,7.4219,7.4085,7.4085,44701.0
2015-11-02 10:35:00,11.05,11.06,11.04,11.04,107295.0,7.4085,7.4152,7.4018,7.4018,107295.0
2015-11-02 10:40:00,11.04,11.06,11.03,11.06,64135.0,7.4018,7.4152,7.3951,7.4152,64135.0
2015-11-02 10:45:00,11.05,11.07,11.04,11.06,54860.0,7.4085,7.4219,7.4018,7.4152,54860.0
2015-11-02 10:50:00,11.06,11.07,11.05,11.05,95674.0,7.4152,7.4219,7.4085,7.4085,95674.0
2015-11-02 10:55:00,11.05,11.07,11.04,11.07,79329.0,7.4085,7.4219,7.4018,7.4219,79329.0
2015-11-02 11:00:00,11.06,11.06,11.04,11.06,50811.0,7.4152,7.4152,7.4018,7.4152,50811.0
2015-11-02 11:05:00,11.06,11.09,11.05,11.08,70524.0,7.4152,7.4353,7.4085,7.4286,70524.0
2015-11-02 11:10:00,11.08,11.09,11.07,11.08,49813.0,7.4286,7.4353,7.4219,7.4286,49813.0
2015-11-02 11:15:00,11.08,11.09,11.06,11.06,51491.0,7.4286,7.4353,7.4152,7.4152,51491.0
2015-11-02 11:20:00,11.07,11.08,11.06,11.08,160516.0,7.4219,7.4286,7.4152,7.4286,160516.0
2015-11-02 11:25:00,11.08,11.08,11.07,11.07,13284.0,7.4286,7.4286,7.4219,7.4219,13284.0
2015-11-02 11:30:00,11.08,11.09,11.06,11.07,379302.0,7.4286,7.4353,7.4152,7.4219,379302.0
2015-11-02 11:35:00,11.06,11.07,11.05,11.05,79065.0,7.4152,7.4219,7.4085,7.4085,79065.0
2015-11-02 11:40:00,11.05,11.06,11.04,11.04,20701.0,7.4085,7.4152,7.4018,7.4018,20701.0
2015-11-02 11:45:00,11.04,11.04,11.03,11.03,50240.0,7.4018,7.4018,7.3951,7.3951,50240.0
2015-11-02 11:50:00,11.03,11.04,11.02,11.04,83067.0,7.3951,7.4018,7.3884,7.4018,83067.0
2015-11-02 11:55:00,11.04,11.05,11.03,11.04,44253.0,7.4018,7.4085,7.3951,7.4018,44253.0
2015-11-02 12:00:00,11.04,11.06,11.03,11.05,71136.0,7.4018,7.4152,7.3951,7.4085,71136.0
2015-11-02 12:05:00,11.05,11.06,11.05,11.05,17518.0,7.4085,7.4152,7.4085,7.4085,17518.0
2015-11-02 12:10:00,11.06,11.06,11.05,11.05,68386.0,7.4152,7.4152,7.4085,7.4085,68386.0
2015-11-02 12:15:00,11.05,11.07,11.05,11.07,59085.0,7.4085,7.4219,7.4085,7.4219,59085.0
2015-11-02 12:20:00,11.07,11.07,11.05,11.06,136882.0,7.4219,7.4219,7.4085,7.4152,136882.0
2015-11-02 12:25:00,11.06,11.07,11.05,11.06,64870.0,7.4152,7.4219,7.4085,7.4152,64870.0
2015-11-02 12:30:00,11.06,11.07,11.05,11.06,82014.0,7.4152,7.4219,7.4085,7.4152,82014.0
2015-11-02 12:35:00,11.06,11.07,11.04,11.06,231102.0,7.4152,7.4219,7.4018,7.4152,231102.0
2015-11-02 12:40:00,11.07,11.07,11.05,11.05,63713.0,7.4219,7.4219,7.4085,7.4085,63713.0
2015-11-02 12:45:00,11.05,11.07,11.05,11.07,29026.0,7.4085,7.4219,7.4085,7.4219,29026.0
2015-11-02 12:50:00,11.07,11.07,11.06,11.06,130349.0,7.4219,7.4219,7.4152,7.4152,130349.0
2015-11-02 12:55:00,11.07,11.07,11.06,11.06,7600.0,7.4219,7.4219,7.4152,7.4152,7600.0
2015-11-02 13:00:00,11.07,11.09,11.06,11.08,79145.0,7.4219,7.4353,7.4152,7.4286,79145.0
2015-11-02 13:05:00,11.07,11.08,11.07,11.07,9898.0,7.4219,7.4286,7.4219,7.4219,9898.0
2015-11-02 13:10:00,11.07,11.08,11.06,11.06,51700.0,7.4219,7.4286,7.4152,7.4152,51700.0
2015-11-02 13:15:00,11.06,11.07,11.06,11.06,40587.0,7.4152,7.4219,7.4152,7.4152,40587.0
2015-11-02 13:20:00,11.07,11.08,11.06,11.06,108145.0,7.4219,7.4286,7.4152,7.4152,108145.0
2015-11-02 13:25:00,11.06,11.07,11.06,11.07,6656.0,7.4152,7.4219,7.4152,7.4219,6656.0
2015-11-02 13:30:00,11.07,11.07,11.06,11.07,60745.0,7.4219,7.4219,7.4152,7.4219,60745.0
2015-11-02 13:35:00,11.06,11.08,11.06,11.07,75176.0,7.4152,7.4286,7.4152,7.4219,75176.0
2015-11-02 13:40:00,11.06,11.07,11.05,11.06,77453.0,7.4152,7.4219,7.4085,7.4152,77453.0
2015-11-02 13:45:00,11.06,11.06,11.05,11.05,109196.0,7.4152,7.4152,7.4085,7.4085,109196.0
2015-11-02 13:50:00,11.05,11.07,11.05,11.07,211573.0,7.4085,7.4219,7.4085,7.4219,211573.0
2015-11-02 13:55:00,11.06,11.08,11.06,11.08,38915.0,7.4152,7.4286,7.4152,7.4286,38915.0
2015-11-02 14:00:00,11.07,11.09,11.07,11.07,168782.0,7.4219,7.4353,7.4219,7.4219,168782.0
2015-11-02 14:05:00,11.08,11.08,11.07,11.07,11206.0,7.4286,7.4286,7.4219,7.4219,11206.0
2015-11-02 14:10:00,11.07,11.09,11.07,11.09,88862.0,7.4219,7.4353,7.4219,7.4353,88862.0
2015-11-02 14:15:00,11.09,11.09,11.07,11.07,71581.0,7.4353,7.4353,7.4219,7.4219,71581.0
2015-11-02 14:20:00,11.07,11.09,11.07,11.09,22143.0,7.4219,7.4353,7.4219,7.4353,22143.0
2015-11-02 14:25:00,11.08,11.1,11.08,11.1,37525.0,7.4286,7.442,7.4286,7.442,37525.0
2015-11-02 14:30:00,11.1,11.12,11.09,11.12,66197.0,7.442,7.4554,7.4353,7.4554,66197.0
2015-11-02 14:35:00,11.12,11.13,11.11,11.12,189487.0,7.4554,7.4621,7.4487,7.4554,189487.0
2015-11-02 14:40:00,11.12,11.13,11.11,11.13,36368.0,7.4554,7.4621,7.4487,7.4621,36368.0
2015-11-02 14:45:00,11.13,11.13,11.12,11.13,24456.0,7.4621,7.4621,7.4554,7.4621,24456.0
2015-11-02 14:50:00,11.13,11.14,11.12,11.13,182398.0,7.4621,7.4688,7.4554,7.4621,182398.0
2015-11-02 14:55:00,11.13,11.15,11.13,11.15,60324.0,7.4621,7.4756,7.4621,7.4756,60324.0
2015-11-02 15:00:00,11.14,11.16,11.14,11.15,95508.0,7.4688,7.4823,7.4688,7.4756,95508.0
2015-11-02 15:05:00,11.15,11.15,11.12,11.13,260088.0,7.4756,7.4756,7.4554,7.4621,260088.0
2015-11-02 15:10:00,11.12,11.13,11.12,11.13,163054.0,7.4554,7.4621,7.4554,7.4621,163054.0
2015-11-02 15:15:00,11.13,11.14,11.12,11.14,41043.0,7.4621,7.4688,7.4554,7.4688,41043.0
2015-11-02 15:20:00,11.14,11.15,11.13,11.13,180780.0,7.4688,7.4756,7.4621,7.4621,180780.0
2015-11-02 15:25:00,11.13,11.16,11.13,11.16,245830.0,7.4621,7.4823,7.4621,7.4823,245830.0
2015-11-02 15:30:00,11.16,11.16,11.13,11.13,97872.0,7.4823,7.4823,7.4621,7.4621,97872.0
2015-11-02 15:35:00,11.13,11.14,11.13,11.13,30463.0,7.4621,7.4688,7.4621,7.4621,30463.0
2015-11-02 15:40:00,11.13,11.14,11.12,11.12,145398.0,7.4621,7.4688,7.4554,7.4554,145398.0
2015-11-02 15:45:00,11.13,11.13,11.11,11.11,141501.0,7.4621,7.4621,7.4487,7.4487,141501.0
2015-11-02 15:50:00,11.12,11.12,11.11,11.12,180162.0,7.4554,7.4554,7.4487,7.4554,180162.0
2015-11-02 15:55:00,11.12,11.12,11.09,11.1,736809.0,7.4554,7.4554,7.4353,7.442,736809.0
2015-11-03 09:30:00,11.06,11.1,11.05,11.09,135141.0,7.4152,7.442,7.4085,7.4353,135141.0
2015-11-03 09:35:00,11.09,11.16,11.09,11.15,166104.0,7.4353,7.4823,7.4353,7.4756,166104.0
2015-11-03 09:40:00,11.15,11.19,11.13,11.18,175070.0,7.4756,7.5024,7.4621,7.4957,175070.0
2015-11-03 09:45:00,11.17,11.19,11.15,11.17,210815.0,7.489,7.5024,7.4756,7.489,210815.0
2015-11-03 09:50:00,11.17,11.17,11.13,11.16,265814.0,7.489,7.489,7.4621,7.4823,265814.0
2015-11-03 09:55:00,11.15,11.15,11.12,11.12,94261.0,7.4756,7.4756,7.4554,7.4554,94261.0
2015-11-03 10:00:00,11.12,11.15,11.11,11.13,139149.0,7.4554,7.4756,7.4487,7.4621,139149.0
2015-11-03 10:05:00,11.13,11.15,11.1,11.11,190143.0,7.4621,7.4756,7.442,7.4487,190143.0
2015-11-03 10:10:00,11.11,11.11,11.09,11.1,63079.0,7.4487,7.4487,7.4353,7.442,63079.0
2015-11-03 10:15:00,11.11,11.13,11.09,11.12,77506.0,7.4487,7.4621,7.4353,7.4554,77506.0
2015-11-03 10:20:00,11.12,11.13,11.11,11.12,38936.0,7.4554,7.4621,7.4487,7.4554,38936.0
2015-11-03 10:25:00,11.12,11.12,11.11,11.12,34987.0,7.4554,7.4554,7.4487,7.4554,34987.0
2015-11-03 10:30:00,11.12,11.15,11.11,11.15,93725.0,7.4554,7.4756,7.4487,7.4756,93725.0
2015-11-03 10:35:00,11.14,11.15,11.12,11.12,105321.0,7.4688,7.4756,7.4554,7.4554,105321.0
2015-11-03 10:40:00,11.13,11.13,11.11,11.12,53151.0,7.4621,7.4621,7.4487,7.4554,53151.0
2015-11-03 10:45:00,11.12,11.12,11.11,11.12,17749.0,7.4554,7.4554,7.4487,7.4554,17749.0
2015-11-03 10:50:00,11.12,11.12,11.1,11.12,65462.0,7.4554,7.4554,7.442,7.4554,65462.0
2015-11-03 10:55:00,11.12,11.12,11.1,11.1,79801.0,7.4554,7.4554,7.442,7.442,79801.0
2015-11-03 11:00:00,11.1,11.11,11.08,11.09,48102.0,7.442,7.4487,7.4286,7.4353,48102.0
2015-11-03 11:05:00,11.09,11.11,11.08,11.11,84205.0,7.4353,7.4487,7.4286,7.4487,84205.0
2015-11-03 11:10:00,11.11,11.11,11.1,11.11,7008.0,7.4487,7.4487,7.442,7.4487,7008.0
2015-11-03 11:15:00,11.11,11.12,11.1,11.11,78010.0,7.4487,7.4554,7.442,7.4487,78010.0
2015-11-03 11:20:00,11.11,11.11,11.1,11.11,82351.0,7.4487,7.4487,7.442,7.4487,82351.0
2015-11-03 11:25:00,11.11,11.12,11.1,11.11,87021.0,7.4487,7.4554,7.442,7.4487,87021.0
2015-11-03 11:30:00,11.11,11.14,11.11,11.14,61374.0,7.4487,7.4688,7.4487,7.4688,61374.0
2015-11-03 11:35:00,11.14,11.18,11.14,11.17,134502.0,7.4688,7.4957,7.4688,7.489,134502.0
2015-11-03 11:40:00,11.17,11.18,11.16,11.18,75227.0,7.489,7.4957,7.4823,7.4957,75227.0
2015-11-03 11:45:00,11.18,11.2,11.17,11.2,129438.0,7.4957,7.5091,7.489,7.5091,129438.0
2015-11-03 11:50:00,11.2,11.22,11.19,11.19,196378.0,7.5091,7.5225,7.5024,7.5024,196378.0
2015-11-03 11:55:00,11.19,11.21,11.18,11.2,107805.0,7.5024,7.5158,7.4957,7.5091,107805.0
2015-11-03 12:00:00,11.19,11.2,11.18,11.18,74379.0,7.5024,7.5091,7.4957,7.4957,74379.0
2015-11-03 12:05:00,11.19,11.19,11.16,11.18,51449.0,7.5024,7.5024,7.4823,7.4957,51449.0
2015-11-03 12:10:00,11.18,11.18,11.16,11.16,48107.0,7.4957,7.4957,7.4823,7.4823,48107.0
2015-11-03 12:15:00,11.17,11.17,11.15,11.15,47431.0,7.489,7.489,7.4756,7.4756,47431.0
2015-11-03 12:20:00,11.15,11.16,11.14,11.15,35248.0,7.4756,7.4823,7.4688,7.4756,35248.0
2015-11-03 12:25:00,11.15,11.16,11.14,11.16,72992.0,7.4756,7.4823,7.4688,7.4823,72992.0
2015-11-03 12:30:00,11.16,11.16,11.14,11.14,86183.0,7.4823,7.4823,7.4688,7.4688,86183.0
2015-11-03 12:35:00,11.14,11.16,11.14,11.16,65637.0,7.4688,7.4823,7.4688,7.4823,65637.0
2015-11-03 12:40:00,11.16,11.16,11.13,11.13,33906.0,7.4823,7.4823,7.4621,7.4621,33906.0
2015-11-03 12:45:00,11.13,11.16,11.13,11.15,19817.0,7.4621,7.4823,7.4621,7.4756,19817.0
2015-11-03 12:50:00,11.15,11.17,11.15,11.16,52704.0,7.4756,7.489,7.4756,7.4823,52704.0
2015-11-03 12:55:00,11.17,11.17,11.15,11.16,108775.0,7.489,7.489,7.4756,7.4823,108775.0
2015-11-03 13:00:00,11.15,11.16,11.15,11.16,8523.0,7.4756,7.4823,7.4756,7.4823,8523.0
2015-11-03 13:05:00,11.16,11.17,11.15,11.15,45401.0,7.4823,7.489,7.4756,7.4756,45401.0
2015-11-03 13:10:00,11.15,11.16,11.14,11.15,57257.0,7.4756,7.4823,7.4688,7.4756,57257.0
2015-11-03 13:15:00,11.15,11.16,11.14,11.16,28969.0,7.4756,7.4823,7.4688,7.4823,28969.0
2015-11-03 13:20:00,11.16,11.17,11.16,11.17,53559.0,7.4823,7.489,7.4823,7.489,53559.0
2015-11-03 13:25:00,11.17,11.17,11.16,11.17,22249.0,7.489,7.489,7.4823,7.489,22249.0
2015-11-03 13:30:00,11.17,11.19,11.16,11.17,158449.0,7.489,7.5024,7.4823,7.489,158449.0
2015-11-03 13:35:00,11.17,11.2,11.16,11.2,65529.0,7.489,7.5091,7.4823,7.5091,65529.0
2015-11-03 13:40:00,11.2,11.2,11.19,11.2,20713.0,7.5091,7.5091,7.5024,7.5091,20713.0
2015-11-03 13:45:00,11.2,11.21,11.19,11.2,47277.0,7.5091,7.5158,7.5024,7.5091,47277.0
2015-11-03 13:50:00,11.19,11.21,11.19,11.19,80101.0,7.5024,7.5158,7.5024,7.5024,80101.0
2015-11-03 13:55:00,11.19,11.2,11.18,11.19,43320.0,7.5024,7.5091,7.4957,7.5024,43320.0
2015-11-03 14:00:00,11.19,11.2,11.19,11.2,15477.0,7.5024,7.5091,7.5024,7.5091,15477.0
2015-11-03 14:05:00,11.2,11.21,11.19,11.2,108143.0,7.5091,7.5158,7.5024,7.5091,108143.0
2015-11-03 14:10:00,11.2,11.21,11.2,11.21,46701.0,7.5091,7.5158,7.5091,7.5158,46701.0
2015-11-03 14:15:00,11.21,11.22,11.19,11.19,68356.0,7.5158,7.5225,7.5024,7.5024,68356.0
2015-11-03 14:20:00,11.2,11.2,11.19,11.2,7272.0,7.5091,7.5091,7.5024,7.5091,7272.0
2015-11-03 14:25:00,11.2,11.22,11.19,11.22,52679.0,7.5091,7.5225,7.5024,7.5225,52679.0
2015-11-03 14:30:00,11.22,11.24,11.22,11.23,102357.0,7.5225,7.5359,7.5225,7.5292,102357.0
2015-11-03 14:35:00,11.23,11.23,11.2,11.21,61896.0,7.5292,7.5292,7.5091,7.5158,61896.0
2015-11-03 14:40:00,11.2,11.21,11.18,11.18,82061.0,7.5091,7.5158,7.4957,7.4957,82061.0
2015-11-03 14:45:00,11.19,11.2,11.18,11.2,50634.0,7.5024,7.5091,7.4957,7.5091,50634.0
2015-11-03 14:50:00,11.2,11.21,11.19,11.2,66181.0,7.5091,7.5158,7.5024,7.5091,66181.0
2015-11-03 14:55:00,11.2,11.2,11.18,11.2,51348.0,7.5091,7.5091,7.4957,7.5091,51348.0
2015-11-03 15:00:00,11.2,11.2,11.18,11.19,98233.0,7.5091,7.5091,7.4957,7.5024,98233.0
2015-11-03 15:05:00,11.19,11.2,11.18,11.19,64777.0,7.5024,7.5091,7.4957,7.5024,64777.0
2015-11-03 15:10:00,11.19,11.2,11.18,11.2,78922.0,7.5024,7.5091,7.4957,7.5091,78922.0
2015-11-03 15:15:00,11.2,11.2,11.19,11.2,37960.0,7.5091,7.5091,7.5024,7.5091,37960.0
2015-11-03 15:20:00,11.2,11.21,11.18,11.18,155800.0,7.5091,7.5158,7.4957,7.4957,155800.0
2015-11-03 15:25:00,11.18,11.19,11.18,11.18,68904.0,7.4957,7.5024,7.4957,7.4957,68904.0
2015-11-03 15:30:00,11.18,11.19,11.17,11.17,56386.0,7.4957,7.5024,7.489,7.489,56386.0
2015-11-03 15:35:00,11.17,11.18,11.16,11.18,162068.0,7.489,7.4957,7.4823,7.4957,162068.0
2015-11-03 15:40:00,11.18,11.18,11.15,11.16,202476.0,7.4957,7.4957,7.4756,7.4823,202476.0
2015-11-03 15:45:00,11.16,11.17,11.14,11.16,223666.0,7.4823,7.489,7.4688,7.4823,223666.0
2015-11-03 15:50:00,11.16,11.16,11.14,11.14,124985.0,7.4823,7.4823,7.4688,7.4688,124985.0
2015-11-03 15:55:00,11.15,11.15,11.13,11.14,290036.0,7.4756,7.4756,7.4621,7.4688,290036.0
2015-11-04 09:30:00,11.16,11.19,11.13,11.17,179655.0,7.4823,7.5024,7.4621,7.489,179655.0
2015-11-04 09:35:00,11.17,11.21,11.16,11.18,382747.0,7.489,7.5158,7.4823,7.4957,382747.0
2015-11-04 09:40:00,11.17,11.18,11.14,11.16,148098.0,7.489,7.4957,7.4688,7.4823,148098.0
2015-11-04 09:45:00,11.16,11.19,11.15,11.16,74184.0,7.4823,7.5024,7.4756,7.4823,74184.0
2015-11-04 09:50:00,11.17,11.17,11.13,11.14,63521.0,7.489,7.489,7.4621,7.4688,63521.0
2015-11-04 09:55:00,11.13,11.16,11.12,11.16,57898.0,7.4621,7.4823,7.4554,7.4823,57898.0
2015-11-04 10:00:00,11.16,11.17,11.12,11.17,59060.0,7.4823,7.489,7.4554,7.489,59060.0
2015-11-04 10:05:00,11.17,11.2,11.16,11.2,70706.0,7.489,7.5091,7.4823,7.5091,70706.0
2015-11-04 10:10:00,11.2,11.2,11.16,11.16,59258.0,7.5091,7.5091,7.4823,7.4823,59258.0
2015-11-04 10:15:00,11.17,11.19,11.16,11.19,62817.0,7.489,7.5024,7.4823,7.5024,62817.0
2015-11-04 10:20:00,11.18,11.19,11.17,11.18,74033.0,7.4957,7.5024,7.489,7.4957,74033.0
2015-11-04 10:25:00,11.18,11.18,11.16,11.16,48331.0,7.4957,7.4957,7.4823,7.4823,48331.0
2015-11-04 10:30:00,11.16,11.2,11.14,11.18,102474.0,7.4823,7.5091,7.4688,7.4957,102474.0
2015-11-04 10:35:00,11.18,11.19,11.17,11.18,20776.0,7.4957,7.5024,7.489,7.4957,20776.0
2015-11-04 10:40:00,11.17,11.19,11.16,11.18,81314.0,7.489,7.5024,7.4823,7.4957,81314.0
2015-11-04 10:45:00,11.18,11.22,11.18,11.22,169875.0,7.4957,7.5225,7.4957,7.5225,169875.0
2015-11-04 10:50:00,11.22,11.22,11.19,11.2,35288.0,7.5225,7.5225,7.5024,7.5091,35288.0
2015-11-04 10:55:00,11.2,11.22,11.19,11.21,74647.0,7.5091,7.5225,7.5024,7.5158,74647.0
2015-11-04 11:00:00,11.2,11.22,11.19,11.21,74530.0,7.5091,7.5225,7.5024,7.5158,74530.0
2015-11-04 11:05:00,11.21,11.21,11.18,11.18,162952.0,7.5158,7.5158,7.4957,7.4957,162952.0
2015-11-04 11:10:00,11.18,11.19,11.16,11.17,38725.0,7.4957,7.5024,7.4823,7.489,38725.0
2015-11-04 11:15:00,11.16,11.19,11.16,11.18,70401.0,7.4823,7.5024,7.4823,7.4957,70401.0
2015-11-04 11:20:00,11.18,11.2,11.17,11.17,53940.0,7.4957,7.5091,7.489,7.489,53940.0
2015-11-04 11:25:00,11.18,11.19,11.17,11.18,110055.0,7.4957,7.5024,7.489,7.4957,110055.0
2015-11-04 11:30:00,11.18,11.19,11.16,11.17,67461.0,7.4957,7.5024,7.4823,7.489,67461.0
2015-11-04 11:35:00,11.17,11.19,11.16,11.19,60059.0,7.489,7.5024,7.4823,7.5024,60059.0
2015-11-04 11:40:00,11.19,11.19,11.18,11.18,6561.0,7.5024,7.5024,7.4957,7.4957,6561.0
2015-11-04 11:45:00,11.19,11.22,11.17,11.22,177627.0,7.5024,7.5225,7.489,7.5225,177627.0
2015-11-04 11:50:00,11.21,11.22,11.19,11.21,189871.0,7.5158,7.5225,7.5024,7.5158,189871.0
2015-11-04 11:55:00,11.21,11.22,11.2,11.22,39834.0,7.5158,7.5225,7.5091,7.5225,39834.0
2015-11-04 12:00:00,11.22,11.23,11.21,11.21,96925.0,7.5225,7.5292,7.5158,7.5158,96925.0
2015-11-04 12:05:00,11.22,11.25,11.22,11.25,53061.0,7.5225,7.5426,7.5225,7.5426,53061.0
2015-11-04 12:10:00,11.25,11.26,11.24,11.25,75689.0,7.5426,7.5493,7.5359,7.5426,75689.0
2015-11-04 12:15:00,11.25,11.25,11.22,11.24,47557.0,7.5426,7.5426,7.5225,7.5359,47557.0
2015-11-04 12:20:00,11.24,11.25,11.23,11.25,29838.0,7.5359,7.5426,7.5292,7.5426,29838.0
2015-11-04 12:25:00,11.24,11.26,11.24,11.25,41277.0,7.5359,7.5493,7.5359,7.5426,41277.0
2015-11-04 12:30:00,11.25,11.25,11.21,11.22,43281.0,7.5426,7.5426,7.5158,7.5225,43281.0
2015-11-04 12:35:00,11.22,11.23,11.21,11.23,10960.0,7.5225,7.5292,7.5158,7.5292,10960.0
2015-11-04 12:40:00,11.22,11.24,11.21,11.23,25053.0,7.5225,7.5359,7.5158,7.5292,25053.0
2015-11-04 12:45:00,11.23,11.25,11.23,11.24,45209.0,7.5292,7.5426,7.5292,7.5359,45209.0
2015-11-04 12:50:00,11.24,11.24,11.22,11.24,115750.0,7.5359,7.5359,7.5225,7.5359,115750.0
2015-11-04 12:55:00,11.24,11.25,11.22,11.25,43916.0,7.5359,7.5426,7.5225,7.5426,43916.0
2015-11-04 13:00:00,11.25,11.26,11.21,11.22,47124.0,7.5426,7.5493,7.5158,7.5225,47124.0
2015-11-04 13:05:00,11.22,11.23,11.21,11.21,36947.0,7.5225,7.5292,7.5158,7.5158,36947.0
2015-11-04 13:10:00,11.21,11.22,11.2,11.21,27563.0,7.5158,7.5225,7.5091,7.5158,27563.0
2015-11-04 13:15:00,11.22,11.22,11.2,11.21,16600.0,7.5225,7.5225,7.5091,7.5158,16600.0
2015-11-04 13:20:00,11.2,11.21,11.19,11.21,45365.0,7.5091,7.5158,7.5024,7.5158,45365.0
2015-11-04 13:25:00,11.21,11.22,11.21,11.22,9281.0,7.5158,7.5225,7.5158,7.5225,9281.0
2015-11-04 13:30:00,11.22,11.23,11.21,11.23,57276.0,7.5225,7.5292,7.5158,7.5292,57276.0
2015-11-04 13:35:00,11.23,11.23,11.22,11.22,9531.0,7.5292,7.5292,7.5225,7.5225,9531.0
2015-11-04 13:40:00,11.23,11.23,11.21,11.21,18094.0,7.5292,7.5292,7.5158,7.5158,18094.0
2015-11-04 13:45:00,11.22,11.22,11.19,11.2,86524.0,7.5225,7.5225,7.5024,7.5091,86524.0
2015-11-04 13:50:00,11.21,11.22,11.2,11.21,22482.0,7.5158,7.5225,7.5091,7.5158,22482.0
2015-11-04 13:55:00,11.22,11.22,11.21,11.22,19210.0,7.5225,7.5225,7.5158,7.5225,19210.0
2015-11-04 14:00:00,11.22,11.23,11.21,11.21,97127.0,7.5225,7.5292,7.5158,7.5158,97127.0
2015-11-04 14:05:00,11.22,11.24,11.21,11.22,42540.0,7.5225,7.5359,7.5158,7.5225,42540.0
2015-11-04 14:10:00,11.23,11.24,11.22,11.23,101151.0,7.5292,7.5359,7.5225,7.5292,101151.0
2015-11-04 14:15:00,11.23,11.24,11.23,11.24,39674.0,7.5292,7.5359,7.5292,7.5359,39674.0
2015-11-04 14:20:00,11.24,11.24,11.22,11.22,28627.0,7.5359,7.5359,7.5225,7.5225,28627.0
2015-11-04 14:25:00,11.22,11.23,11.21,11.21,37007.0,7.5225,7.5292,7.5158,7.5158,37007.0
2015-11-04 14:30:00,11.22,11.24,11.22,11.23,107289.0,7.5225,7.5359,7.5225,7.5292,107289.0
2015-11-04 14:35:00,11.24,11.25,11.23,11.24,46190.0,7.5359,7.5426,7.5292,7.5359,46190.0
2015-11-04 14:40:00,11.24,11.25,11.23,11.24,47687.0,7.5359,7.5426,7.5292,7.5359,47687.0
2015-11-04 14:45:00,11.24,11.25,11.23,11.24,59079.0,7.5359,7.5426,7.5292,7.5359,59079.0
2015-11-04 14:50:00,11.24,11.24,11.23,11.24,34096.0,7.5359,7.5359,7.5292,7.5359,34096.0
2015-11-04 14:55:00,11.24,11.24,11.23,11.23,35306.0,7.5359,7.5359,7.5292,7.5292,35306.0
2015-11-04 15:00:00,11.24,11.24,11.21,11.22,48223.0,7.5359,7.5359,7.5158,7.5225,48223.0
2015-11-04 15:05:00,11.21,11.22,11.21,11.21,9592.0,7.5158,7.5225,7.5158,7.5158,9592.0
2015-11-04 15:10:00,11.21,11.22,11.2,11.21,37166.0,7.5158,7.5225,7.5091,7.5158,37166.0
2015-11-04 15:15:00,11.21,11.22,11.2,11.21,42677.0,7.5158,7.5225,7.5091,7.5158,42677.0
2015-11-04 15:20:00,11.21,11.22,11.2,11.21,31561.0,7.5158,7.5225,7.5091,7.5158,31561.0
2015-11-04 15:25:00,11.21,11.22,11.19,11.19,81407.0,7.5158,7.5225,7.5024,7.5024,81407.0
2015-11-04 15:30:00,11.19,11.2,11.18,11.19,141412.0,7.5024,7.5091,7.4957,7.5024,141412.0
2015-11-04 15:35:00,11.19,11.19,11.17,11.19,58124.0,7.5024,7.5024,7.489,7.5024,58124.0
2015-11-04 15:40:00,11.19,11.2,11.17,11.18,122619.0,7.5024,7.5091,7.489,7.4957,122619.0
2015-11-04 15:45:00,11.17,11.19,11.17,11.19,52786.0,7.489,7.5024,7.489,7.5024,52786.0
2015-11-04 15:50:00,11.19,11.19,11.18,11.18,95492.0,7.5024,7.5024,7.4957,7.4957,95492.0
2015-11-04 15:55:00,11.18,11.21,11.18,11.21,400786.0,7.4957,7.5158,7.4957,7.5158,400786.0
2015-11-05 09:30:00,11.21,11.26,11.21,11.25,142278.0,7.5158,7.5493,7.5158,7.5426,142278.0
2015-11-05 09:35:00,11.25,11.27,11.24,11.25,259224.0,7.5426,7.556,7.5359,7.5426,259224.0
2015-11-05 09:40:00,11.25,11.27,11.24,11.26,85311.0,7.5426,7.556,7.5359,7.5493,85311.0
2015-11-05 09:45:00,11.27,11.29,11.26,11.29,93209.0,7.556,7.5694,7.5493,7.5694,93209.0
2015-11-05 09:50:00,11.29,11.31,11.28,11.3,254231.0,7.5694,7.5828,7.5627,7.5761,254231.0
2015-11-05 09:55:00,11.31,11.32,11.3,11.32,90572.0,7.5828,7.5895,7.5761,7.5895,90572.0
2015-11-05 10:00:00,11.32,11.33,11.31,11.32,76186.0,7.5895,7.5962,7.5828,7.5895,76186.0
2015-11-05 10:05:00,11.31,11.32,11.29,11.29,53039.0,7.5828,7.5895,7.5694,7.5694,53039.0
2015-11-05 10:10:00,11.29,11.31,11.28,11.28,43757.0,7.5694,7.5828,7.5627,7.5627,43757.0
2015-11-05 10:15:00,11.29,11.29,11.26,11.26,19236.0,7.5694,7.5694,7.5493,7.5493,19236.0
2015-11-05 10:20:00,11.26,11.27,11.25,11.26,176513.0,7.5493,7.556,7.5426,7.5493,176513.0
2015-11-05 10:25:00,11.27,11.27,11.24,11.25,194548.0,7.556,7.556,7.5359,7.5426,194548.0
2015-11-05 10:30:00,11.25,11.25,11.22,11.24,186652.0,7.5426,7.5426,7.5225,7.5359,186652.0
2015-11-05 10:35:00,11.24,11.28,11.24,11.26,387772.0,7.5359,7.5627,7.5359,7.5493,387772.0
2015-11-05 10:40:00,11.26,11.26,11.24,11.26,98900.0,7.5493,7.5493,7.5359,7.5493,98900.0
2015-11-05 10:45:00,11.25,11.27,11.24,11.25,93968.0,7.5426,7.556,7.5359,7.5426,93968.0
2015-11-05 10:50:00,11.25,11.27,11.24,11.27,56136.0,7.5426,7.556,7.5359,7.556,56136.0
2015-11-05 10:55:00,11.27,11.28,11.26,11.28,31940.0,7.556,7.5627,7.5493,7.5627,31940.0
2015-11-05 11:00:00,11.27,11.28,11.26,11.28,80279.0,7.556,7.5627,7.5493,7.5627,80279.0
2015-11-05 11:05:00,11.27,11.29,11.26,11.27,110381.0,7.556,7.5694,7.5493,7.556,110381.0
2015-11-05 11:10:00,11.26,11.28,11.26,11.28,421691.0,7.5493,7.5627,7.5493,7.5627,421691.0
2015-11-05 11:15:00,11.28,11.29,11.28,11.29,37665.0,7.5627,7.5694,7.5627,7.5694,37665.0
2015-11-05 11:20:00,11.28,11.29,11.27,11.29,31766.0,7.5627,7.5694,7.556,7.5694,31766.0
2015-11-05 11:25:00,11.29,11.3,11.28,11.29,16859.0,7.5694,7.5761,7.5627,7.5694,16859.0
2015-11-05 11:30:00,11.29,11.3,11.28,11.29,38079.0,7.5694,7.5761,7.5627,7.5694,38079.0
2015-11-05 11:35:00,11.29,11.31,11.29,11.31,148017.0,7.5694,7.5828,7.5694,7.5828,148017.0
2015-11-05 11:40:00,11.3,11.33,11.3,11.32,100961.0,7.5761,7.5962,7.5761,7.5895,100961.0
2015-11-05 11:45:00,11.33,11.34,11.32,11.33,52740.0,7.5962,7.6029,7.5895,7.5962,52740.0
2015-11-05 11:50:00,11.33,11.34,11.32,11.34,55776.0,7.5962,7.6029,7.5895,7.6029,55776.0
2015-11-05 11:55:00,11.34,11.35,11.33,11.34,35815.0,7.6029,7.6096,7.5962,7.6029,35815.0
2015-11-05 12:00:00,11.34,11.34,11.32,11.33,44836.0,7.6029,7.6029,7.5895,7.5962,44836.0
2015-11-05 12:05:00,11.32,11.33,11.31,11.33,36456.0,7.5895,7.5962,7.5828,7.5962,36456.0
2015-11-05 12:10:00,11.32,11.33,11.3,11.31,45713.0,7.5895,7.5962,7.5761,7.5828,45713.0
2015-11-05 12:15:00,11.31,11.32,11.3,11.3,34722.0,7.5828,7.5895,7.5761,7.5761,34722.0
2015-11-05 12:20:00,11.31,11.32,11.3,11.32,66249.0,7.5828,7.5895,7.5761,7.5895,66249.0
2015-11-05 12:25:00,11.32,11.35,11.31,11.35,57829.0,7.5895,7.6096,7.5828,7.6096,57829.0
2015-11-05 12:30:00,11.35,11.35,11.33,11.35,102833.0,7.6096,7.6096,7.5962,7.6096,102833.0
2015-11-05 12:35:00,11.35,11.35,11.33,11.35,79560.0,7.6096,7.6096,7.5962,7.6096,79560.0
2015-11-05 12:40:00,11.35,11.35,11.34,11.35,19939.0,7.6096,7.6096,7.6029,7.6096,19939.0
2015-11-05 12:45:00,11.35,11.36,11.33,11.34,122328.0,7.6096,7.6163,7.5962,7.6029,122328.0
2015-11-05 12:50:00,11.33,11.34,11.32,11.33,36050.0,7.5962,7.6029,7.5895,7.5962,36050.0
2015-11-05 12:55:00,11.34,11.34,11.32,11.34,35563.0,7.6029,7.6029,7.5895,7.6029,35563.0
2015-11-05 13:00:00,11.33,11.34,11.32,11.33,26803.0,7.5962,7.6029,7.5895,7.5962,26803.0
2015-11-05 13:05:00,11.33,11.33,11.32,11.33,155082.0,7.5962,7.5962,7.5895,7.5962,155082.0
2015-11-05 13:10:00,11.33,11.34,11.32,11.34,364737.0,7.5962,7.6029,7.5895,7.6029,364737.0
2015-11-05 13:15:00,11.34,11.35,11.34,11.34,43947.0,7.6029,7.6096,7.6029,7.6029,43947.0
2015-11-05 13:20:00,11.35,11.35,11.33,11.34,43860.0,7.6096,7.6096,7.5962,7.6029,43860.0
2015-11-05 13:25:00,11.34,11.35,11.34,11.35,34620.0,7.6029,7.6096,7.6029,7.6096,34620.0
2015-11-05 13:30:00,11.35,11.37,11.34,11.37,157971.0,7.6096,7.6231,7.6029,7.6231,157971.0
2015-11-05 13:35:00,11.37,11.38,11.36,11.38,46435.0,7.6231,7.6298,7.6163,7.6298,46435.0
2015-11-05 13:40:00,11.38,11.39,11.37,11.39,75304.0,7.6298,7.6365,7.6231,7.6365,75304.0
2015-11-05 13:45:00,11.39,11.41,11.38,11.4,144012.0,7.6365,7.6499,7.6298,7.6432,144012.0
2015-11-05 13:50:00,11.4,11.41,11.38,11.41,85222.0,7.6432,7.6499,7.6298,7.6499,85222.0
2015-11-05 13:55:00,11.41,11.41,11.39,11.4,53268.0,7.6499,7.6499,7.6365,7.6432,53268.0
2015-11-05 14:00:00,11.4,11.41,11.39,11.41,41313.0,7.6432,7.6499,7.6365,7.6499,41313.0
2015-11-05 14:05:00,11.41,11.42,11.39,11.4,65741.0,7.6499,7.6566,7.6365,7.6432,65741.0
2015-11-05 14:10:00,11.4,11.4,11.39,11.4,39764.0,7.6432,7.6432,7.6365,7.6432,39764.0
2015-11-05 14:15:00,11.4,11.4,11.38,11.38,190147.0,7.6432,7.6432,7.6298,7.6298,190147.0
2015-11-05 14:20:00,11.38,11.38,11.35,11.36,56410.0,7.6298,7.6298,7.6096,7.6163,56410.0
2015-11-05 14:25:00,11.36,11.36,11.34,11.35,75820.0,7.6163,7.6163,7.6029,7.6096,75820.0
2015-11-05 14:30:00,11.35,11.36,11.34,11.36,40296.0,7.6096,7.6163,7.6029,7.6163,40296.0
2015-11-05 14:35:00,11.36,11.36,11.34,11.34,49492.0,7.6163,7.6163,7.6029,7.6029,49492.0
2015-11-05 14:40:00,11.34,11.37,11.34,11.36,88086.0,7.6029,7.6231,7.6029,7.6163,88086.0
2015-11-05 14:45:00,11.36,11.36,11.34,11.34,85354.0,7.6163,7.6163,7.6029,7.6029,85354.0
2015-11-05 14:50:00,11.35,11.35,11.34,11.35,76770.0,7.6096,7.6096,7.6029,7.6096,76770.0
2015-11-05 14:55:00,11.34,11.36,11.34,11.36,72190.0,7.6029,7.6163,7.6029,7.6163,72190.0
2015-11-05 15:00:00,11.36,11.36,11.34,11.35,143285.0,7.6163,7.6163,7.6029,7.6096,143285.0
2015-11-05 15:05:00,11.35,11.36,11.34,11.36,61553.0,7.6096,7.6163,7.6029,7.6163,61553.0
2015-11-05 15:10:00,11.36,11.36,11.35,11.36,18525.0,7.6163,7.6163,7.6096,7.6163,18525.0
2015-11-05 15:15:00,11.36,11.37,11.35,11.36,135908.0,7.6163,7.6231,7.6096,7.6163,135908.0
2015-11-05 15:20:00,11.37,11.38,11.36,11.37,133999.0,7.6231,7.6298,7.6163,7.6231,133999.0
2015-11-05 15:25:00,11.37,11.38,11.36,11.38,75149.0,7.6231,7.6298,7.6163,7.6298,75149.0
2015-11-05 15:30:00,11.38,11.38,11.36,11.36,57704.0,7.6298,7.6298,7.6163,7.6163,57704.0
2015-11-05 15:35:00,11.36,11.37,11.35,11.36,91814.0,7.6163,7.6231,7.6096,7.6163,91814.0
2015-11-05 15:40:00,11.36,11.36,11.34,11.35,85757.0,7.6163,7.6163,7.6029,7.6096,85757.0
2015-11-05 15:45:00,11.35,11.35,11.33,11.34,69249.0,7.6096,7.6096,7.5962,7.6029,69249.0
2015-11-05 15:50:00,11.34,11.35,11.33,11.33,224397.0,7.6029,7.6096,7.5962,7.5962,224397.0
2015-11-05 15:55:00,11.34,11.34,11.32,11.32,486019.0,7.6029,7.6029,7.5895,7.5895,486019.0
2015-11-06 09:30:00,11.52,11.69,11.52,11.69,1324890.0,7.7236,7.8376,7.7236,7.8376,1324890.0
2015-11-06 09:35:00,11.69,11.75,11.68,11.71,1117464.0,7.8376,7.8778,7.8309,7.851,1117464.0
2015-11-06 09:40:00,11.71,11.73,11.69,11.73,584412.0,7.851,7.8644,7.8376,7.8644,584412.0
2015-11-06 09:45:00,11.73,11.73,11.69,11.69,357710.0,7.8644,7.8644,7.8376,7.8376,357710.0
2015-11-06 09:50:00,11.68,11.69,11.62,11.62,249756.0,7.8309,7.8376,7.7907,7.7907,249756.0
2015-11-06 09:55:00,11.63,11.63,11.58,11.58,715586.0,7.7974,7.7974,7.7638,7.7638,715586.0
2015-11-06 10:00:00,11.58,11.59,11.52,11.53,651030.0,7.7638,7.7706,7.7236,7.7303,651030.0
2015-11-06 10:05:00,11.53,11.55,11.49,11.5,1259380.0,7.7303,7.7437,7.7035,7.7102,1259380.0
2015-11-06 10:10:00,11.51,11.58,11.5,11.57,528480.0,7.7169,7.7638,7.7102,7.7571,528480.0
2015-11-06 10:15:00,11.57,11.58,11.55,11.56,520406.0,7.7571,7.7638,7.7437,7.7504,520406.0
2015-11-06 10:20:00,11.56,11.6,11.56,11.58,354852.0,7.7504,7.7773,7.7504,7.7638,354852.0
2015-11-06 10:25:00,11.57,11.57,11.53,11.56,441678.0,7.7571,7.7571,7.7303,7.7504,441678.0
2015-11-06 10:30:00,11.56,11.62,11.55,11.62,236864.0,7.7504,7.7907,7.7437,7.7907,236864.0
2015-11-06 10:35:00,11.62,11.64,11.61,11.62,265838.0,7.7907,7.8041,7.784,7.7907,265838.0
2015-11-06 10:40:00,11.62,11.64,11.61,11.63,168720.0,7.7907,7.8041,7.784,7.7974,168720.0
2015-11-06 10:45:00,11.63,11.65,11.61,11.61,255954.0,7.7974,7.8108,7.784,7.784,255954.0
2015-11-06 10:50:00,11.62,11.62,11.59,11.6,190606.0,7.7907,7.7907,7.7706,7.7773,190606.0
2015-11-06 10:55:00,11.6,11.6,11.58,11.59,217810.0,7.7773,7.7773,7.7638,7.7706,217810.0
2015-11-06 11:00:00,11.59,11.6,11.55,11.56,228882.0,7.7706,7.7773,7.7437,7.7504,228882.0
2015-11-06 11:05:00,11.57,11.6,11.56,11.58,186662.0,7.7571,7.7773,7.7504,7.7638,186662.0
2015-11-06 11:10:00,11.59,11.61,11.58,11.61,162146.0,7.7706,7.784,7.7638,7.784,162146.0
2015-11-06 11:15:00,11.61,11.62,11.58,11.59,177400.0,7.784,7.7907,7.7638,7.7706,177400.0
2015-11-06 11:20:00,11.59,11.61,11.57,11.57,165508.0,7.7706,7.784,7.7571,7.7571,165508.0
2015-11-06 11:25:00,11.58,11.58,11.54,11.55,200896.0,7.7638,7.7638,7.737,7.7437,200896.0
2015-11-06 11:30:00,11.55,11.58,11.55,11.58,110788.0,7.7437,7.7638,7.7437,7.7638,110788.0
2015-11-06 11:35:00,11.58,11.58,11.56,11.56,180484.0,7.7638,7.7638,7.7504,7.7504,180484.0
2015-11-06 11:40:00,11.57,11.59,11.56,11.58,249308.0,7.7571,7.7706,7.7504,7.7638,249308.0
2015-11-06 11:45:00,11.58,11.61,11.58,11.59,273396.0,7.7638,7.784,7.7638,7.7706,273396.0
2015-11-06 11:50:00,11.6,11.61,11.58,11.61,614160.0,7.7773,7.784,7.7638,7.784,614160.0
2015-11-06 11:55:00,11.61,11.62,11.6,11.61,574178.0,7.784,7.7907,7.7773,7.784,574178.0
2015-11-06 12:00:00,11.61,11.63,11.6,11.61,189176.0,7.784,7.7974,7.7773,7.784,189176.0
2015-11-06 12:05:00,11.62,11.64,11.61,11.63,140734.0,7.7907,7.8041,7.784,7.7974,140734.0
2015-11-06 12:10:00,11.64,11.65,11.62,11.63,147540.0,7.8041,7.8108,7.7907,7.7974,147540.0
2015-11-06 12:15:00,11.63,11.64,11.6,11.62,203494.0,7.7974,7.8041,7.7773,7.7907,203494.0
2015-11-06 12:20:00,11.62,11.62,11.58,11.58,206172.0,7.7907,7.7907,7.7638,7.7638,206172.0
2015-11-06 12:25:00,11.58,11.62,11.58,11.61,153258.0,7.7638,7.7907,7.7638,7.784,153258.0
2015-11-06 12:30:00,11.61,11.63,11.6,11.61,152796.0,7.784,7.7974,7.7773,7.784,152796.0
2015-11-06 12:35:00,11.62,11.62,11.59,11.61,98702.0,7.7907,7.7907,7.7706,7.784,98702.0
2015-11-06 12:40:00,11.6,11.63,11.6,11.63,115206.0,7.7773,7.7974,7.7773,7.7974,115206.0
2015-11-06 12:45:00,11.63,11.65,11.61,11.61,154842.0,7.7974,7.8108,7.784,7.784,154842.0
2015-11-06 12:50:00,11.61,11.62,11.59,11.61,145590.0,7.784,7.7907,7.7706,7.784,145590.0
2015-11-06 12:55:00,11.61,11.62,11.6,11.61,58776.0,7.784,7.7907,7.7773,7.784,58776.0
2015-11-06 13:00:00,11.61,11.62,11.6,11.6,147002.0,7.784,7.7907,7.7773,7.7773,147002.0
2015-11-06 13:05:00,11.6,11.62,11.6,11.62,134788.0,7.7773,7.7907,7.7773,7.7907,134788.0
2015-11-06 13:10:00,11.62,11.63,11.61,11.61,65614.0,7.7907,7.7974,7.784,7.784,65614.0
2015-11-06 13:15:00,11.62,11.62,11.61,11.62,69594.0,7.7907,7.7907,7.784,7.7907,69594.0
2015-11-06 13:20:00,11.62,11.64,11.61,11.63,259186.0,7.7907,7.8041,7.784,7.7974,259186.0
2015-11-06 13:25:00,11.62,11.64,11.62,11.62,172304.0,7.7907,7.8041,7.7907,7.7907,172304.0
2015-11-06 13:30:00,11.63,11.64,11.62,11.63,126494.0,7.7974,7.8041,7.7907,7.7974,126494.0
2015-11-06 13:35:00,11.63,11.65,11.62,11.65,99202.0,7.7974,7.8108,7.7907,7.8108,99202.0
2015-11-06 13:40:00,11.65,11.65,11.64,11.65,92004.0,7.8108,7.8108,7.8041,7.8108,92004.0
2015-11-06 13:45:00,11.65,11.66,11.63,11.66,767096.0,7.8108,7.8175,7.7974,7.8175,767096.0
2015-11-06 13:50:00,11.66,11.67,11.65,11.66,126930.0,7.8175,7.8242,7.8108,7.8175,126930.0
2015-11-06 13:55:00,11.65,11.67,11.64,11.65,106658.0,7.8108,7.8242,7.8041,7.8108,106658.0
2015-11-06 14:00:00,11.66,11.68,11.63,11.66,299968.0,7.8175,7.8309,7.7974,7.8175,299968.0
2015-11-06 14:05:00,11.67,11.67,11.66,11.66,25054.0,7.8242,7.8242,7.8175,7.8175,25054.0
2015-11-06 14:10:00,11.67,11.67,11.65,11.65,55990.0,7.8242,7.8242,7.8108,7.8108,55990.0
2015-11-06 14:15:00,11.65,11.66,11.63,11.64,117192.0,7.8108,7.8175,7.7974,7.8041,117192.0
2015-11-06 14:20:00,11.64,11.67,11.63,11.65,278850.0,7.8041,7.8242,7.7974,7.8108,278850.0
2015-11-06 14:25:00,11.65,11.66,11.63,11.65,162308.0,7.8108,7.8175,7.7974,7.8108,162308.0
2015-11-06 14:30:00,11.65,11.67,11.64,11.65,258740.0,7.8108,7.8242,7.8041,7.8108,258740.0
2015-11-06 14:35:00,11.65,11.66,11.64,11.65,123148.0,7.8108,7.8175,7.8041,7.8108,123148.0
2015-11-06 14:40:00,11.64,11.65,11.63,11.65,447574.0,7.8041,7.8108,7.7974,7.8108,447574.0
2015-11-06 14:45:00,11.65,11.65,11.64,11.64,35228.0,7.8108,7.8108,7.8041,7.8041,35228.0
2015-11-06 14:50:00,11.65,11.65,11.63,11.64,200272.0,7.8108,7.8108,7.7974,7.8041,200272.0
2015-11-06 14:55:00,11.64,11.65,11.63,11.65,185220.0,7.8041,7.8108,7.7974,7.8108,185220.0
2015-11-06 15:00:00,11.65,11.66,11.64,11.66,122216.0,7.8108,7.8175,7.8041,7.8175,122216.0
2015-11-06 15:05:00,11.66,11.66,11.65,11.65,144662.0,7.8175,7.8175,7.8108,7.8108,144662.0
2015-11-06 15:10:00,11.66,11.66,11.64,11.65,158736.0,7.8175,7.8175,7.8041,7.8108,158736.0
2015-11-06 15:15:00,11.65,11.66,11.64,11.65,207438.0,7.8108,7.8175,7.8041,7.8108,207438.0
2015-11-06 15:20:00,11.66,11.66,11.65,11.65,313258.0,7.8175,7.8175,7.8108,7.8108,313258.0
2015-11-06 15:25:00,11.65,11.66,11.64,11.65,137554.0,7.8108,7.8175,7.8041,7.8108,137554.0
2015-11-06 15:30:00,11.65,11.65,11.63,11.64,135678.0,7.8108,7.8108,7.7974,7.8041,135678.0
2015-11-06 15:35:00,11.64,11.64,11.62,11.62,204820.0,7.8041,7.8041,7.7907,7.7907,204820.0
2015-11-06 15:40:00,11.62,11.63,11.62,11.63,187426.0,7.7907,7.7974,7.7907,7.7974,187426.0
2015-11-06 15:45:00,11.63,11.64,11.62,11.64,259194.0,7.7974,7.8041,7.7907,7.8041,259194.0
2015-11-06 15:50:00,11.63,11.65,11.63,11.63,433892.0,7.7974,7.8108,7.7974,7.7974,433892.0
2015-11-06 15:55:00,11.63,11.65,11.63,11.65,664086.0,7.7974,7.8108,7.7974,7.8108,664086.0
2015-11-09 09:30:00,11.69,11.7,11.62,11.67,240097.0,7.8376,7.8443,7.7907,7.8242,240097.0
2015-11-09 09:35:00,11.67,11.73,11.65,11.71,648398.0,7.8242,7.8644,7.8108,7.851,648398.0
2015-11-09 09:40:00,11.7,11.72,11.66,11.66,299975.0,7.8443,7.8577,7.8175,7.8175,299975.0
2015-11-09 09:45:00,11.66,11.69,11.65,11.66,167906.0,7.8175,7.8376,7.8108,7.8175,167906.0
2015-11-09 09:50:00,11.65,11.68,11.64,11.68,149680.0,7.8108,7.8309,7.8041,7.8309,149680.0
2015-11-09 09:55:00,11.68,11.7,11.66,11.66,284142.0,7.8309,7.8443,7.8175,7.8175,284142.0
2015-11-09 10:00:00,11.66,11.68,11.65,11.66,68936.0,7.8175,7.8309,7.8108,7.8175,68936.0
2015-11-09 10:05:00,11.66,11.68,11.65,11.66,63249.0,7.8175,7.8309,7.8108,7.8175,63249.0
2015-11-09 10:10:00,11.65,11.65,11.63,11.63,138481.0,7.8108,7.8108,7.7974,7.7974,138481.0
2015-11-09 10:15:00,11.63,11.64,11.61,11.62,108446.0,7.7974,7.8041,7.784,7.7907,108446.0
2015-11-09 10:20:00,11.62,11.62,11.57,11.58,176016.0,7.7907,7.7907,7.7571,7.7638,176016.0
2015-11-09 10:25:00,11.58,11.59,11.56,11.56,124764.0,7.7638,7.7706,7.7504,7.7504,124764.0
2015-11-09 10:30:00,11.56,11.58,11.55,11.58,122311.0,7.7504,7.7638,7.7437,7.7638,122311.0
2015-11-09 10:35:00,11.59,11.61,11.58,11.59,129531.0,7.7706,7.784,7.7638,7.7706,129531.0
2015-11-09 10:40:00,11.59,11.59,11.56,11.58,71108.0,7.7706,7.7706,7.7504,7.7638,71108.0
2015-11-09 10:45:00,11.58,11.59,11.57,11.59,51685.0,7.7638,7.7706,7.7571,7.7706,51685.0
2015-11-09 10:50:00,11.59,11.61,11.57,11.61,68713.0,7.7706,7.784,7.7571,7.784,68713.0
2015-11-09 10:55:00,11.61,11.64,11.6,11.63,77019.0,7.784,7.8041,7.7773,7.7974,77019.0
2015-11-09 11:00:00,11.63,11.63,11.61,11.63,47408.0,7.7974,7.7974,7.784,7.7974,47408.0
2015-11-09 11:05:00,11.62,11.62,11.59,11.61,115523.0,7.7907,7.7907,7.7706,7.784,115523.0
2015-11-09 11:10:00,11.62,11.64,11.61,11.63,74021.0,7.7907,7.8041,7.784,7.7974,74021.0
2015-11-09 11:15:00,11.63,11.65,11.61,11.64,40663.0,7.7974,7.8108,7.784,7.8041,40663.0
2015-11-09 11:20:00,11.64,11.66,11.63,11.63,96354.0,7.8041,7.8175,7.7974,7.7974,96354.0
2015-11-09 11:25:00,11.63,11.63,11.59,11.61,78739.0,7.7974,7.7974,7.7706,7.784,78739.0
2015-11-09 11:30:00,11.6,11.63,11.59,11.6,88574.0,7.7773,7.7974,7.7706,7.7773,88574.0
2015-11-09 11:35:00,11.6,11.61,11.58,11.6,158858.0,7.7773,7.784,7.7638,7.7773,158858.0
2015-11-09 11:40:00,11.6,11.61,11.58,11.59,74851.0,7.7773,7.784,7.7638,7.7706,74851.0
2015-11-09 11:45:00,11.59,11.6,11.57,11.59,49174.0,7.7706,7.7773,7.7571,7.7706,49174.0
2015-11-09 11:50:00,11.6,11.6,11.56,11.58,83636.0,7.7773,7.7773,7.7504,7.7638,83636.0
2015-11-09 11:55:00,11.58,11.58,11.56,11.56,21211.0,7.7638,7.7638,7.7504,7.7504,21211.0
2015-11-09 12:00:00,11.55,11.57,11.53,11.55,105538.0,7.7437,7.7571,7.7303,7.7437,105538.0
2015-11-09 12:05:00,11.55,11.57,11.55,11.57,95578.0,7.7437,7.7571,7.7437,7.7571,95578.0
2015-11-09 12:10:00,11.57,11.57,11.55,11.57,14289.0,7.7571,7.7571,7.7437,7.7571,14289.0
2015-11-09 12:15:00,11.57,11.58,11.54,11.54,42313.0,7.7571,7.7638,7.737,7.737,42313.0
2015-11-09 12:20:00,11.55,11.56,11.53,11.55,42614.0,7.7437,7.7504,7.7303,7.7437,42614.0
2015-11-09 12:25:00,11.54,11.57,11.54,11.54,46617.0,7.737,7.7571,7.737,7.737,46617.0
2015-11-09 12:30:00,11.54,11.55,11.53,11.53,45103.0,7.737,7.7437,7.7303,7.7303,45103.0
2015-11-09 12:35:00,11.54,11.55,11.53,11.54,17420.0,7.737,7.7437,7.7303,7.737,17420.0
2015-11-09 12:40:00,11.54,11.57,11.54,11.57,53822.0,7.737,7.7571,7.737,7.7571,53822.0
2015-11-09 12:45:00,11.57,11.59,11.56,11.56,57583.0,7.7571,7.7706,7.7504,7.7504,57583.0
2015-11-09 12:50:00,11.56,11.59,11.55,11.57,75160.0,7.7504,7.7706,7.7437,7.7571,75160.0
2015-11-09 12:55:00,11.57,11.59,11.56,11.58,37984.0,7.7571,7.7706,7.7504,7.7638,37984.0
2015-11-09 13:00:00,11.57,11.6,11.56,11.56,45650.0,7.7571,7.7773,7.7504,7.7504,45650.0
2015-11-09 13:05:00,11.56,11.59,11.56,11.56,54660.0,7.7504,7.7706,7.7504,7.7504,54660.0
2015-11-09 13:10:00,11.55,11.56,11.54,11.55,39518.0,7.7437,7.7504,7.737,7.7437,39518.0
2015-11-09 13:15:00,11.55,11.56,11.53,11.54,38350.0,7.7437,7.7504,7.7303,7.737,38350.0
2015-11-09 13:20:00,11.54,11.56,11.54,11.55,35383.0,7.737,7.7504,7.737,7.7437,35383.0
2015-11-09 13:25:00,11.55,11.57,11.55,11.57,33845.0,7.7437,7.7571,7.7437,7.7571,33845.0
2015-11-09 13:30:00,11.56,11.57,11.53,11.54,87266.0,7.7504,7.7571,7.7303,7.737,87266.0
2015-11-09 13:35:00,11.54,11.56,11.54,11.54,62871.0,7.737,7.7504,7.737,7.737,62871.0
2015-11-09 13:40:00,11.54,11.55,11.53,11.54,39464.0,7.737,7.7437,7.7303,7.737,39464.0
2015-11-09 13:45:00,11.54,11.55,11.52,11.53,31299.0,7.737,7.7437,7.7236,7.7303,31299.0
2015-11-09 13:50:00,11.52,11.54,11.51,11.53,79314.0,7.7236,7.737,7.7169,7.7303,79314.0
2015-11-09 13:55:00,11.52,11.53,11.51,11.53,34418.0,7.7236,7.7303,7.7169,7.7303,34418.0
2015-11-09 14:00:00,11.53,11.55,11.51,11.54,129858.0,7.7303,7.7437,7.7169,7.737,129858.0
2015-11-09 14:05:00,11.54,11.56,11.53,11.55,80351.0,7.737,7.7504,7.7303,7.7437,80351.0
2015-11-09 14:10:00,11.55,11.56,11.53,11.54,25190.0,7.7437,7.7504,7.7303,7.737,25190.0
2015-11-09 14:15:00,11.54,11.55,11.52,11.54,62492.0,7.737,7.7437,7.7236,7.737,62492.0
2015-11-09 14:20:00,11.54,11.54,11.52,11.53,36915.0,7.737,7.737,7.7236,7.7303,36915.0
2015-11-09 14:25:00,11.53,11.54,11.52,11.52,45034.0,7.7303,7.737,7.7236,7.7236,45034.0
2015-11-09 14:30:00,11.52,11.55,11.52,11.53,49483.0,7.7236,7.7437,7.7236,7.7303,49483.0
2015-11-09 14:35:00,11.54,11.55,11.51,11.52,66204.0,7.737,7.7437,7.7169,7.7236,66204.0
2015-11-09 14:40:00,11.52,11.52,11.49,11.51,83351.0,7.7236,7.7236,7.7035,7.7169,83351.0
2015-11-09 14:45:00,11.51,11.51,11.49,11.5,56316.0,7.7169,7.7169,7.7035,7.7102,56316.0
2015-11-09 14:50:00,11.5,11.52,11.49,11.52,52660.0,7.7102,7.7236,7.7035,7.7236,52660.0
2015-11-09 14:55:00,11.52,11.53,11.5,11.51,57747.0,7.7236,7.7303,7.7102,7.7169,57747.0
2015-11-09 15:00:00,11.51,11.51,11.48,11.51,88935.0,7.7169,7.7169,7.6968,7.7169,88935.0
2015-11-09 15:05:00,11.51,11.52,11.5,11.51,96931.0,7.7169,7.7236,7.7102,7.7169,96931.0
2015-11-09 15:10:00,11.5,11.53,11.5,11.53,54062.0,7.7102,7.7303,7.7102,7.7303,54062.0
2015-11-09 15:15:00,11.53,11.53,11.49,11.53,109099.0,7.7303,7.7303,7.7035,7.7303,109099.0
2015-11-09 15:20:00,11.53,11.54,11.52,11.54,69928.0,7.7303,7.737,7.7236,7.737,69928.0
2015-11-09 15:25:00,11.54,11.55,11.53,11.54,36092.0,7.737,7.7437,7.7303,7.737,36092.0
2015-11-09 15:30:00,11.55,11.57,11.55,11.57,63362.0,7.7437,7.7571,7.7437,7.7571,63362.0
2015-11-09 15:35:00,11.57,11.58,11.56,11.58,123618.0,7.7571,7.7638,7.7504,7.7638,123618.0
2015-11-09 15:40:00,11.58,11.6,11.57,11.59,70127.0,7.7638,7.7773,7.7571,7.7706,70127.0
2015-11-09 15:45:00,11.6,11.61,11.59,11.61,102028.0,7.7773,7.784,7.7706,7.784,102028.0
2015-11-09 15:50:00,11.61,11.61,11.58,11.59,116927.0,7.784,7.784,7.7638,7.7706,116927.0
2015-11-09 15:55:00,11.59,11.59,11.57,11.57,365142.0,7.7706,7.7706,7.7571,7.7571,365142.0
2015-11-10 09:30:00,11.54,11.59,11.54,11.59,73154.0,7.737,7.7706,7.737,7.7706,73154.0
2015-11-10 09:35:00,11.59,11.65,11.59,11.62,163158.0,7.7706,7.8108,7.7706,7.7907,163158.0
2015-11-10 09:40:00,11.62,11.62,11.58,11.58,124241.0,7.7907,7.7907,7.7638,7.7638,124241.0
2015-11-10 09:45:00,11.59,11.59,11.55,11.58,219180.0,7.7706,7.7706,7.7437,7.7638,219180.0
2015-11-10 09:50:00,11.58,11.59,11.54,11.54,326712.0,7.7638,7.7706,7.737,7.737,326712.0
2015-11-10 09:55:00,11.54,11.58,11.53,11.56,61514.0,7.737,7.7638,7.7303,7.7504,61514.0
2015-11-10 10:00:00,11.57,11.57,11.53,11.53,50203.0,7.7571,7.7571,7.7303,7.7303,50203.0
2015-11-10 10:05:00,11.53,11.54,11.51,11.52,34753.0,7.7303,7.737,7.7169,7.7236,34753.0
2015-11-10 10:10:00,11.52,11.53,11.51,11.52,24642.0,7.7236,7.7303,7.7169,7.7236,24642.0
2015-11-10 10:15:00,11.51,11.51,11.48,11.49,77496.0,7.7169,7.7169,7.6968,7.7035,77496.0
2015-11-10 10:20:00,11.49,11.5,11.48,11.49,47908.0,7.7035,7.7102,7.6968,7.7035,47908.0
2015-11-10 10:25:00,11.48,11.5,11.47,11.5,41703.0,7.6968,7.7102,7.6901,7.7102,41703.0
2015-11-10 10:30:00,11.49,11.51,11.49,11.51,29524.0,7.7035,7.7169,7.7035,7.7169,29524.0
2015-11-10 10:35:00,11.5,11.53,11.49,11.52,61812.0,7.7102,7.7303,7.7035,7.7236,61812.0
2015-11-10 10:40:00,11.52,11.53,11.5,11.51,77427.0,7.7236,7.7303,7.7102,7.7169,77427.0
2015-11-10 10:45:00,11.51,11.52,11.5,11.51,15691.0,7.7169,7.7236,7.7102,7.7169,15691.0
2015-11-10 10:50:00,11.51,11.52,11.5,11.52,30602.0,7.7169,7.7236,7.7102,7.7236,30602.0
2015-11-10 10:55:00,11.52,11.56,11.52,11.55,63836.0,7.7236,7.7504,7.7236,7.7437,63836.0
2015-11-10 11:00:00,11.55,11.57,11.54,11.55,59958.0,7.7437,7.7571,7.737,7.7437,59958.0
2015-11-10 11:05:00,11.55,11.57,11.55,11.55,20985.0,7.7437,7.7571,7.7437,7.7437,20985.0
2015-11-10 11:10:00,11.56,11.57,11.55,11.55,57487.0,7.7504,7.7571,7.7437,7.7437,57487.0
2015-11-10 11:15:00,11.55,11.58,11.54,11.56,110119.0,7.7437,7.7638,7.737,7.7504,110119.0
2015-11-10 11:20:00,11.56,11.57,11.55,11.55,65816.0,7.7504,7.7571,7.7437,7.7437,65816.0
2015-11-10 11:25:00,11.55,11.57,11.54,11.55,49234.0,7.7437,7.7571,7.737,7.7437,49234.0
2015-11-10 11:30:00,11.56,11.57,11.55,11.56,33166.0,7.7504,7.7571,7.7437,7.7504,33166.0
2015-11-10 11:35:00,11.56,11.56,11.54,11.54,23766.0,7.7504,7.7504,7.737,7.737,23766.0
2015-11-10 11:40:00,11.54,11.57,11.54,11.56,23636.0,7.737,7.7571,7.737,7.7504,23636.0
2015-11-10 11:45:00,11.55,11.58,11.55,11.57,27796.0,7.7437,7.7638,7.7437,7.7571,27796.0
2015-11-10 11:50:00,11.57,11.57,11.55,11.55,34241.0,7.7571,7.7571,7.7437,7.7437,34241.0
2015-11-10 11:55:00,11.55,11.57,11.55,11.57,23033.0,7.7437,7.7571,7.7437,7.7571,23033.0
2015-11-10 12:00:00,11.57,11.58,11.56,11.57,26766.0,7.7571,7.7638,7.7504,7.7571,26766.0
2015-11-10 12:05:00,11.58,11.59,11.57,11.59,37315.0,7.7638,7.7706,7.7571,7.7706,37315.0
2015-11-10 12:10:00,11.59,11.61,11.58,11.6,73145.0,7.7706,7.784,7.7638,7.7773,73145.0
2015-11-10 12:15:00,11.6,11.61,11.6,11.61,9773.0,7.7773,7.784,7.7773,7.784,9773.0
2015-11-10 12:20:00,11.61,11.61,11.59,11.59,56765.0,7.784,7.784,7.7706,7.7706,56765.0
2015-11-10 12:25:00,11.59,11.6,11.57,11.57,31441.0,7.7706,7.7773,7.7571,7.7571,31441.0
2015-11-10 12:30:00,11.57,11.57,11.54,11.55,81938.0,7.7571,7.7571,7.737,7.7437,81938.0
2015-11-10 12:35:00,11.55,11.56,11.54,11.55,36113.0,7.7437,7.7504,7.737,7.7437,36113.0
2015-11-10 12:40:00,11.56,11.57,11.55,11.57,38982.0,7.7504,7.7571,7.7437,7.7571,38982.0
2015-11-10 12:45:00,11.57,11.58,11.56,11.58,31747.0,7.7571,7.7638,7.7504,7.7638,31747.0
2015-11-10 12:50:00,11.58,11.59,11.57,11.59,24363.0,7.7638,7.7706,7.7571,7.7706,24363.0
2015-11-10 12:55:00,11.58,11.58,11.57,11.58,33050.0,7.7638,7.7638,7.7571,7.7638,33050.0
2015-11-10 13:00:00,11.57,11.58,11.56,11.58,29313.0,7.7571,7.7638,7.7504,7.7638,29313.0
2015-11-10 13:05:00,11.58,11.58,11.56,11.58,20010.0,7.7638,7.7638,7.7504,7.7638,20010.0
2015-11-10 13:10:00,11.58,11.59,11.57,11.59,19925.0,7.7638,7.7706,7.7571,7.7706,19925.0
2015-11-10 13:15:00,11.59,11.59,11.57,11.58,11362.0,7.7706,7.7706,7.7571,7.7638,11362.0
2015-11-10 13:20:00,11.58,11.58,11.56,11.57,65893.0,7.7638,7.7638,7.7504,7.7571,65893.0
2015-11-10 13:25:00,11.57,11.58,11.56,11.58,58074.0,7.7571,7.7638,7.7504,7.7638,58074.0
2015-11-10 13:30:00,11.57,11.58,11.57,11.58,4083.0,7.7571,7.7638,7.7571,7.7638,4083.0
2015-11-10 13:35:00,11.58,11.59,11.57,11.58,15192.0,7.7638,7.7706,7.7571,7.7638,15192.0
2015-11-10 13:40:00,11.58,11.59,11.57,11.59,21366.0,7.7638,7.7706,7.7571,7.7706,21366.0
2015-11-10 13:45:00,11.59,11.6,11.58,11.6,18554.0,7.7706,7.7773,7.7638,7.7773,18554.0
2015-11-10 13:50:00,11.6,11.61,11.59,11.61,18174.0,7.7773,7.784,7.7706,7.784,18174.0
2015-11-10 13:55:00,11.61,11.61,11.59,11.61,36304.0,7.784,7.784,7.7706,7.784,36304.0
2015-11-10 14:00:00,11.61,11.61,11.59,11.6,48412.0,7.784,7.784,7.7706,7.7773,48412.0
2015-11-10 14:05:00,11.6,11.6,11.58,11.58,19996.0,7.7773,7.7773,7.7638,7.7638,19996.0
2015-11-10 14:10:00,11.59,11.6,11.58,11.59,22972.0,7.7706,7.7773,7.7638,7.7706,22972.0
2015-11-10 14:15:00,11.6,11.6,11.58,11.59,15090.0,7.7773,7.7773,7.7638,7.7706,15090.0
2015-11-10 14:20:00,11.59,11.59,11.57,11.58,155603.0,7.7706,7.7706,7.7571,7.7638,155603.0
2015-11-10 14:25:00,11.58,11.58,11.57,11.58,13415.0,7.7638,7.7638,7.7571,7.7638,13415.0
2015-11-10 14:30:00,11.58,11.6,11.57,11.59,47724.0,7.7638,7.7773,7.7571,7.7706,47724.0
2015-11-10 14:35:00,11.59,11.61,11.58,11.61,19182.0,7.7706,7.784,7.7638,7.784,19182.0
2015-11-10 14:40:00,11.61,11.63,11.6,11.62,55486.0,7.784,7.7974,7.7773,7.7907,55486.0
2015-11-10 14:45:00,11.62,11.63,11.61,11.62,33542.0,7.7907,7.7974,7.784,7.7907,33542.0
2015-11-10 14:50:00,11.62,11.63,11.6,11.6,74283.0,7.7907,7.7974,7.7773,7.7773,74283.0
2015-11-10 14:55:00,11.6,11.61,11.59,11.6,45761.0,7.7773,7.784,7.7706,7.7773,45761.0
2015-11-10 15:00:00,11.6,11.6,11.59,11.59,31957.0,7.7773,7.7773,7.7706,7.7706,31957.0
2015-11-10 15:05:00,11.59,11.61,11.59,11.61,36836.0,7.7706,7.784,7.7706,7.784,36836.0
2015-11-10 15:10:00,11.6,11.61,11.59,11.61,73347.0,7.7773,7.784,7.7706,7.784,73347.0
2015-11-10 15:15:00,11.61,11.62,11.59,11.59,77764.0,7.784,7.7907,7.7706,7.7706,77764.0
2015-11-10 15:20:00,11.6,11.6,11.58,11.59,66128.0,7.7773,7.7773,7.7638,7.7706,66128.0
2015-11-10 15:25:00,11.59,11.6,11.59,11.59,45901.0,7.7706,7.7773,7.7706,7.7706,45901.0
2015-11-10 15:30:00,11.59,11.61,11.58,11.58,95149.0,7.7706,7.784,7.7638,7.7638,95149.0
2015-11-10 15:35:00,11.58,11.59,11.58,11.59,76480.0,7.7638,7.7706,7.7638,7.7706,76480.0
2015-11-10 15:40:00,11.58,11.61,11.58,11.61,79574.0,7.7638,7.784,7.7638,7.784,79574.0
2015-11-10 15:45:00,11.61,11.61,11.59,11.6,47254.0,7.784,7.784,7.7706,7.7773,47254.0
2015-11-10 15:50:00,11.6,11.6,11.58,11.59,57634.0,7.7773,7.7773,7.7638,7.7706,57634.0
2015-11-10 15:55:00,11.59,11.61,11.58,11.61,298258.0,7.7706,7.784,7.7638,7.784,298258.0
2015-11-11 09:30:00,11.68,11.69,11.61,11.66,391532.0,7.8309,7.8376,7.784,7.8175,391532.0
2015-11-11 09:35:00,11.66,11.69,11.65,11.68,335917.0,7.8175,7.8376,7.8108,7.8309,335917.0
2015-11-11 09:40:00,11.69,11.69,11.64,11.64,470702.0,7.8376,7.8376,7.8041,7.8041,470702.0
2015-11-11 09:45:00,11.64,11.64,11.62,11.62,103001.0,7.8041,7.8041,7.7907,7.7907,103001.0
2015-11-11 09:50:00,11.62,11.65,11.61,11.63,268336.0,7.7907,7.8108,7.784,7.7974,268336.0
2015-11-11 09:55:00,11.63,11.64,11.59,11.6,96245.0,7.7974,7.8041,7.7706,7.7773,96245.0
2015-11-11 10:00:00,11.61,11.62,11.58,11.6,278226.0,7.784,7.7907,7.7638,7.7773,278226.0
2015-11-11 10:05:00,11.6,11.61,11.59,11.6,38182.0,7.7773,7.784,7.7706,7.7773,38182.0
2015-11-11 10:10:00,11.61,11.61,11.57,11.59,126888.0,7.784,7.784,7.7571,7.7706,126888.0
2015-11-11 10:15:00,11.58,11.61,11.58,11.61,22710.0,7.7638,7.784,7.7638,7.784,22710.0
2015-11-11 10:20:00,11.61,11.61,11.57,11.59,69021.0,7.784,7.784,7.7571,7.7706,69021.0
2015-11-11 10:25:00,11.58,11.59,11.56,11.58,62691.0,7.7638,7.7706,7.7504,7.7638,62691.0
2015-11-11 10:30:00,11.58,11.6,11.57,11.6,76238.0,7.7638,7.7773,7.7571,7.7773,76238.0
2015-11-11 10:35:00,11.6,11.61,11.56,11.58,213697.0,7.7773,7.784,7.7504,7.7638,213697.0
2015-11-11 10:40:00,11.58,11.59,11.57,11.58,49594.0,7.7638,7.7706,7.7571,7.7638,49594.0
2015-11-11 10:45:00,11.58,11.6,11.57,11.59,38105.0,7.7638,7.7773,7.7571,7.7706,38105.0
2015-11-11 10:50:00,11.59,11.6,11.57,11.6,111606.0,7.7706,7.7773,7.7571,7.7773,111606.0
2015-11-11 10:55:00,11.6,11.61,11.59,11.61,60179.0,7.7773,7.784,7.7706,7.784,60179.0
2015-11-11 11:00:00,11.6,11.62,11.58,11.62,54798.0,7.7773,7.7907,7.7638,7.7907,54798.0
2015-11-11 11:05:00,11.61,11.62,11.6,11.61,27845.0,7.784,7.7907,7.7773,7.784,27845.0
2015-11-11 11:10:00,11.61,11.61,11.59,11.6,13470.0,7.784,7.784,7.7706,7.7773,13470.0
2015-11-11 11:15:00,11.6,11.61,11.58,11.59,89862.0,7.7773,7.784,7.7638,7.7706,89862.0
2015-11-11 11:20:00,11.59,11.62,11.59,11.61,69773.0,7.7706,7.7907,7.7706,7.784,69773.0
2015-11-11 11:25:00,11.62,11.63,11.61,11.63,29715.0,7.7907,7.7974,7.784,7.7974,29715.0
2015-11-11 11:30:00,11.63,11.65,11.63,11.63,103692.0,7.7974,7.8108,7.7974,7.7974,103692.0
2015-11-11 11:35:00,11.64,11.64,11.62,11.63,38025.0,7.8041,7.8041,7.7907,7.7974,38025.0
2015-11-11 11:40:00,11.63,11.64,11.62,11.63,28568.0,7.7974,7.8041,7.7907,7.7974,28568.0
2015-11-11 11:45:00,11.63,11.64,11.62,11.63,63700.0,7.7974,7.8041,7.7907,7.7974,63700.0
2015-11-11 11:50:00,11.64,11.64,11.62,11.63,26458.0,7.8041,7.8041,7.7907,7.7974,26458.0
2015-11-11 11:55:00,11.63,11.63,11.61,11.62,10494.0,7.7974,7.7974,7.784,7.7907,10494.0
2015-11-11 12:00:00,11.62,11.63,11.61,11.62,29389.0,7.7907,7.7974,7.784,7.7907,29389.0
2015-11-11 12:05:00,11.62,11.63,11.61,11.61,17993.0,7.7907,7.7974,7.784,7.784,17993.0
2015-11-11 12:10:00,11.62,11.63,11.61,11.62,39706.0,7.7907,7.7974,7.784,7.7907,39706.0
2015-11-11 12:15:00,11.62,11.62,11.61,11.61,14226.0,7.7907,7.7907,7.784,7.784,14226.0
2015-11-11 12:20:00,11.61,11.62,11.6,11.62,52538.0,7.784,7.7907,7.7773,7.7907,52538.0
2015-11-11 12:25:00,11.62,11.63,11.61,11.62,43486.0,7.7907,7.7974,7.784,7.7907,43486.0
2015-11-11 12:30:00,11.62,11.62,11.61,11.62,33631.0,7.7907,7.7907,7.784,7.7907,33631.0
2015-11-11 12:35:00,11.62,11.63,11.61,11.62,57904.0,7.7907,7.7974,7.784,7.7907,57904.0
2015-11-11 12:40:00,11.62,11.62,11.61,11.62,11154.0,7.7907,7.7907,7.784,7.7907,11154.0
2015-11-11 12:45:00,11.61,11.62,11.61,11.62,4260.0,7.784,7.7907,7.784,7.7907,4260.0
2015-11-11 12:50:00,11.61,11.62,11.6,11.6,49389.0,7.784,7.7907,7.7773,7.7773,49389.0
2015-11-11 12:55:00,11.6,11.61,11.6,11.6,9077.0,7.7773,7.784,7.7773,7.7773,9077.0
2015-11-11 13:00:00,11.6,11.6,11.58,11.58,41500.0,7.7773,7.7773,7.7638,7.7638,41500.0
2015-11-11 13:05:00,11.58,11.59,11.57,11.58,51728.0,7.7638,7.7706,7.7571,7.7638,51728.0
2015-11-11 13:10:00,11.57,11.57,11.56,11.56,27992.0,7.7571,7.7571,7.7504,7.7504,27992.0
2015-11-11 13:15:00,11.56,11.58,11.56,11.56,66521.0,7.7504,7.7638,7.7504,7.7504,66521.0
2015-11-11 13:20:00,11.57,11.57,11.54,11.55,55138.0,7.7571,7.7571,7.737,7.7437,55138.0
2015-11-11 13:25:00,11.54,11.55,11.54,11.55,31853.0,7.737,7.7437,7.737,7.7437,31853.0
2015-11-11 13:30:00,11.54,11.55,11.54,11.54,33896.0,7.737,7.7437,7.737,7.737,33896.0
2015-11-11 13:35:00,11.54,11.55,11.53,11.54,82745.0,7.737,7.7437,7.7303,7.737,82745.0
2015-11-11 13:40:00,11.54,11.55,11.53,11.54,247737.0,7.737,7.7437,7.7303,7.737,247737.0
2015-11-11 13:45:00,11.54,11.55,11.54,11.54,10902.0,7.737,7.7437,7.737,7.737,10902.0
2015-11-11 13:50:00,11.55,11.56,11.54,11.55,48717.0,7.7437,7.7504,7.737,7.7437,48717.0
2015-11-11 13:55:00,11.54,11.55,11.53,11.54,24623.0,7.737,7.7437,7.7303,7.737,24623.0
2015-11-11 14:00:00,11.53,11.54,11.52,11.52,28470.0,7.7303,7.737,7.7236,7.7236,28470.0
2015-11-11 14:05:00,11.52,11.54,11.52,11.54,37336.0,7.7236,7.737,7.7236,7.737,37336.0
2015-11-11 14:10:00,11.54,11.55,11.53,11.55,28720.0,7.737,7.7437,7.7303,7.7437,28720.0
2015-11-11 14:15:00,11.54,11.55,11.53,11.54,68945.0,7.737,7.7437,7.7303,7.737,68945.0
2015-11-11 14:20:00,11.54,11.55,11.53,11.54,32979.0,7.737,7.7437,7.7303,7.737,32979.0
2015-11-11 14:25:00,11.54,11.56,11.53,11.55,29763.0,7.737,7.7504,7.7303,7.7437,29763.0
2015-11-11 14:30:00,11.55,11.56,11.55,11.55,7616.0,7.7437,7.7504,7.7437,7.7437,7616.0
2015-11-11 14:35:00,11.55,11.56,11.54,11.54,44244.0,7.7437,7.7504,7.737,7.737,44244.0
2015-11-11 14:40:00,11.54,11.54,11.53,11.53,43470.0,7.737,7.737,7.7303,7.7303,43470.0
2015-11-11 14:45:00,11.53,11.54,11.53,11.54,27643.0,7.7303,7.737,7.7303,7.737,27643.0
2015-11-11 14:50:00,11.54,11.55,11.53,11.54,35572.0,7.737,7.7437,7.7303,7.737,35572.0
2015-11-11 14:55:00,11.54,11.55,11.53,11.54,23260.0,7.737,7.7437,7.7303,7.737,23260.0
2015-11-11 15:00:00,11.54,11.54,11.53,11.54,12981.0,7.737,7.737,7.7303,7.737,12981.0
2015-11-11 15:05:00,11.54,11.55,11.53,11.54,73560.0,7.737,7.7437,7.7303,7.737,73560.0
2015-11-11 15:10:00,11.54,11.55,11.53,11.55,71512.0,7.737,7.7437,7.7303,7.7437,71512.0
2015-11-11 15:15:00,11.54,11.55,11.53,11.54,41994.0,7.737,7.7437,7.7303,7.737,41994.0
2015-11-11 15:20:00,11.54,11.54,11.53,11.54,24107.0,7.737,7.737,7.7303,7.737,24107.0
2015-11-11 15:25:00,11.54,11.56,11.53,11.55,251953.0,7.737,7.7504,7.7303,7.7437,251953.0
2015-11-11 15:30:00,11.56,11.57,11.55,11.55,210431.0,7.7504,7.7571,7.7437,7.7437,210431.0
2015-11-11 15:35:00,11.55,11.56,11.54,11.55,141042.0,7.7437,7.7504,7.737,7.7437,141042.0
2015-11-11 15:40:00,11.55,11.56,11.55,11.56,26702.0,7.7437,7.7504,7.7437,7.7504,26702.0
2015-11-11 15:45:00,11.55,11.56,11.55,11.56,237040.0,7.7437,7.7504,7.7437,7.7504,237040.0
2015-11-11 15:50:00,11.55,11.56,11.55,11.55,69194.0,7.7437,7.7504,7.7437,7.7437,69194.0
2015-11-11 15:55:00,11.55,11.56,11.54,11.55,196985.0,7.7437,7.7504,7.737,7.7437,196985.0
2015-11-12 09:30:00,11.49,11.55,11.44,11.46,386795.0,7.7035,7.7437,7.67,7.6834,386795.0
2015-11-12 09:35:00,11.46,11.48,11.42,11.44,224599.0,7.6834,7.6968,7.6566,7.67,224599.0
2015-11-12 09:40:00,11.44,11.44,11.4,11.41,109154.0,7.67,7.67,7.6432,7.6499,109154.0
2015-11-12 09:45:00,11.41,11.43,11.4,11.43,127047.0,7.6499,7.6633,7.6432,7.6633,127047.0
2015-11-12 09:50:00,11.44,11.45,11.43,11.45,49587.0,7.67,7.6767,7.6633,7.6767,49587.0
2015-11-12 09:55:00,11.44,11.45,11.41,11.42,51722.0,7.67,7.6767,7.6499,7.6566,51722.0
2015-11-12 10:00:00,11.42,11.42,11.4,11.41,34873.0,7.6566,7.6566,7.6432,7.6499,34873.0
2015-11-12 10:05:00,11.4,11.45,11.4,11.44,48011.0,7.6432,7.6767,7.6432,7.67,48011.0
2015-11-12 10:10:00,11.44,11.45,11.43,11.44,63015.0,7.67,7.6767,7.6633,7.67,63015.0
2015-11-12 10:15:00,11.45,11.46,11.44,11.45,48447.0,7.6767,7.6834,7.67,7.6767,48447.0
2015-11-12 10:20:00,11.45,11.45,11.43,11.43,47360.0,7.6767,7.6767,7.6633,7.6633,47360.0
2015-11-12 10:25:00,11.43,11.45,11.42,11.45,82087.0,7.6633,7.6767,7.6566,7.6767,82087.0
2015-11-12 10:30:00,11.45,11.45,11.4,11.42,79830.0,7.6767,7.6767,7.6432,7.6566,79830.0
2015-11-12 10:35:00,11.42,11.44,11.41,11.44,45184.0,7.6566,7.67,7.6499,7.67,45184.0
2015-11-12 10:40:00,11.44,11.44,11.4,11.43,76708.0,7.67,7.67,7.6432,7.6633,76708.0
2015-11-12 10:45:00,11.43,11.43,11.4,11.41,64173.0,7.6633,7.6633,7.6432,7.6499,64173.0
2015-11-12 10:50:00,11.41,11.42,11.4,11.42,46054.0,7.6499,7.6566,7.6432,7.6566,46054.0
2015-11-12 10:55:00,11.42,11.46,11.42,11.46,56378.0,7.6566,7.6834,7.6566,7.6834,56378.0
2015-11-12 11:00:00,11.45,11.46,11.42,11.43,54803.0,7.6767,7.6834,7.6566,7.6633,54803.0
2015-11-12 11:05:00,11.43,11.44,11.42,11.43,49016.0,7.6633,7.67,7.6566,7.6633,49016.0
2015-11-12 11:10:00,11.44,11.44,11.42,11.44,84310.0,7.67,7.67,7.6566,7.67,84310.0
2015-11-12 11:15:00,11.44,11.46,11.43,11.46,174440.0,7.67,7.6834,7.6633,7.6834,174440.0
2015-11-12 11:20:00,11.46,11.46,11.42,11.42,43851.0,7.6834,7.6834,7.6566,7.6566,43851.0
2015-11-12 11:25:00,11.42,11.45,11.42,11.43,90712.0,7.6566,7.6767,7.6566,7.6633,90712.0
2015-11-12 11:30:00,11.43,11.43,11.41,11.42,61067.0,7.6633,7.6633,7.6499,7.6566,61067.0
2015-11-12 11:35:00,11.42,11.42,11.39,11.39,67945.0,7.6566,7.6566,7.6365,7.6365,67945.0
2015-11-12 11:40:00,11.39,11.41,11.39,11.41,91750.0,7.6365,7.6499,7.6365,7.6499,91750.0
2015-11-12 11:45:00,11.4,11.41,11.38,11.41,99410.0,7.6432,7.6499,7.6298,7.6499,99410.0
2015-11-12 11:50:00,11.4,11.41,11.39,11.4,35076.0,7.6432,7.6499,7.6365,7.6432,35076.0
2015-11-12 11:55:00,11.4,11.43,11.39,11.43,68450.0,7.6432,7.6633,7.6365,7.6633,68450.0
2015-11-12 12:00:00,11.43,11.43,11.42,11.43,21376.0,7.6633,7.6633,7.6566,7.6633,21376.0
2015-11-12 12:05:00,11.43,11.43,11.41,11.42,64459.0,7.6633,7.6633,7.6499,7.6566,64459.0
2015-11-12 12:10:00,11.41,11.42,11.38,11.4,85017.0,7.6499,7.6566,7.6298,7.6432,85017.0
2015-11-12 12:15:00,11.4,11.4,11.38,11.39,74934.0,7.6432,7.6432,7.6298,7.6365,74934.0
2015-11-12 12:20:00,11.39,11.4,11.37,11.37,59086.0,7.6365,7.6432,7.6231,7.6231,59086.0
2015-11-12 12:25:00,11.37,11.39,11.37,11.39,51053.0,7.6231,7.6365,7.6231,7.6365,51053.0
2015-11-12 12:30:00,11.39,11.4,11.38,11.38,59940.0,7.6365,7.6432,7.6298,7.6298,59940.0
2015-11-12 12:35:00,11.38,11.39,11.38,11.39,13800.0,7.6298,7.6365,7.6298,7.6365,13800.0
2015-11-12 12:40:00,11.39,11.4,11.38,11.4,150003.0,7.6365,7.6432,7.6298,7.6432,150003.0
2015-11-12 12:45:00,11.4,11.41,11.38,11.41,66580.0,7.6432,7.6499,7.6298,7.6499,66580.0
2015-11-12 12:50:00,11.41,11.42,11.39,11.42,240352.0,7.6499,7.6566,7.6365,7.6566,240352.0
2015-11-12 12:55:00,11.42,11.42,11.4,11.41,66021.0,7.6566,7.6566,7.6432,7.6499,66021.0
2015-11-12 13:00:00,11.41,11.42,11.4,11.41,98527.0,7.6499,7.6566,7.6432,7.6499,98527.0
2015-11-12 13:05:00,11.4,11.41,11.39,11.4,38442.0,7.6432,7.6499,7.6365,7.6432,38442.0
2015-11-12 13:10:00,11.4,11.41,11.39,11.41,47774.0,7.6432,7.6499,7.6365,7.6499,47774.0
2015-11-12 13:15:00,11.4,11.42,11.4,11.42,41854.0,7.6432,7.6566,7.6432,7.6566,41854.0
2015-11-12 13:20:00,11.42,11.42,11.39,11.4,60132.0,7.6566,7.6566,7.6365,7.6432,60132.0
2015-11-12 13:25:00,11.4,11.41,11.39,11.4,67185.0,7.6432,7.6499,7.6365,7.6432,67185.0
2015-11-12 13:30:00,11.4,11.42,11.39,11.4,64611.0,7.6432,7.6566,7.6365,7.6432,64611.0
2015-11-12 13:35:00,11.4,11.41,11.39,11.41,36130.0,7.6432,7.6499,7.6365,7.6499,36130.0
2015-11-12 13:40:00,11.41,11.42,11.39,11.39,101770.0,7.6499,7.6566,7.6365,7.6365,101770.0
2015-11-12 13:45:00,11.38,11.41,11.38,11.4,58335.0,7.6298,7.6499,7.6298,7.6432,58335.0
2015-11-12 13:50:00,11.41,11.41,11.37,11.39,65026.0,7.6499,7.6499,7.6231,7.6365,65026.0
2015-11-12 13:55:00,11.39,11.41,11.38,11.41,59009.0,7.6365,7.6499,7.6298,7.6499,59009.0
2015-11-12 14:00:00,11.41,11.41,11.39,11.4,56963.0,7.6499,7.6499,7.6365,7.6432,56963.0
2015-11-12 14:05:00,11.4,11.4,11.37,11.38,106827.0,7.6432,7.6432,7.6231,7.6298,106827.0
2015-11-12 14:10:00,11.38,11.39,11.36,11.38,81296.0,7.6298,7.6365,7.6163,7.6298,81296.0
2015-11-12 14:15:00,11.38,11.38,11.36,11.36,65040.0,7.6298,7.6298,7.6163,7.6163,65040.0
2015-11-12 14:20:00,11.37,11.37,11.35,11.37,74167.0,7.6231,7.6231,7.6096,7.6231,74167.0
2015-11-12 14:25:00,11.37,11.39,11.36,11.39,75978.0,7.6231,7.6365,7.6163,7.6365,75978.0
2015-11-12 14:30:00,11.39,11.4,11.38,11.38,87251.0,7.6365,7.6432,7.6298,7.6298,87251.0
2015-11-12 14:35:00,11.38,11.39,11.37,11.38,97323.0,7.6298,7.6365,7.6231,7.6298,97323.0
2015-11-12 14:40:00,11.38,11.38,11.37,11.38,65225.0,7.6298,7.6298,7.6231,7.6298,65225.0
2015-11-12 14:45:00,11.37,11.38,11.36,11.36,44446.0,7.6231,7.6298,7.6163,7.6163,44446.0
2015-11-12 14:50:00,11.36,11.36,11.34,11.34,97212.0,7.6163,7.6163,7.6029,7.6029,97212.0
2015-11-12 14:55:00,11.34,11.36,11.33,11.36,125769.0,7.6029,7.6163,7.5962,7.6163,125769.0
2015-11-12 15:00:00,11.35,11.37,11.34,11.36,142925.0,7.6096,7.6231,7.6029,7.6163,142925.0
2015-11-12 15:05:00,11.36,11.36,11.34,11.36,74662.0,7.6163,7.6163,7.6029,7.6163,74662.0
2015-11-12 15:10:00,11.35,11.38,11.35,11.38,157954.0,7.6096,7.6298,7.6096,7.6298,157954.0
2015-11-12 15:15:00,11.38,11.39,11.37,11.38,89912.0,7.6298,7.6365,7.6231,7.6298,89912.0
2015-11-12 15:20:00,11.38,11.39,11.37,11.38,68509.0,7.6298,7.6365,7.6231,7.6298,68509.0
2015-11-12 15:25:00,11.38,11.38,11.37,11.37,43529.0,7.6298,7.6298,7.6231,7.6231,43529.0
2015-11-12 15:30:00,11.37,11.38,11.35,11.35,91116.0,7.6231,7.6298,7.6096,7.6096,91116.0
2015-11-12 15:35:00,11.35,11.36,11.33,11.33,83699.0,7.6096,7.6163,7.5962,7.5962,83699.0
2015-11-12 15:40:00,11.33,11.34,11.32,11.33,215463.0,7.5962,7.6029,7.5895,7.5962,215463.0
2015-11-12 15:45:00,11.33,11.34,11.33,11.34,134084.0,7.5962,7.6029,7.5962,7.6029,134084.0
2015-11-12 15:50:00,11.33,11.33,11.32,11.32,283915.0,7.5962,7.5962,7.5895,7.5895,283915.0
2015-11-12 15:55:00,11.33,11.33,11.32,11.33,562348.0,7.5962,7.5962,7.5895,7.5962,562348.0
2015-11-13 09:30:00,11.38,11.4,11.3,11.35,180559.0,7.6298,7.6432,7.5761,7.6096,180559.0
2015-11-13 09:35:00,11.35,11.38,11.3,11.31,145266.0,7.6096,7.6298,7.5761,7.5828,145266.0
2015-11-13 09:40:00,11.31,11.33,11.28,11.3,261987.0,7.5828,7.5962,7.5627,7.5761,261987.0
2015-11-13 09:45:00,11.3,11.3,11.24,11.26,169227.0,7.5761,7.5761,7.5359,7.5493,169227.0
2015-11-13 09:50:00,11.26,11.27,11.24,11.27,89948.0,7.5493,7.556,7.5359,7.556,89948.0
2015-11-13 09:55:00,11.28,11.3,11.27,11.28,65418.0,7.5627,7.5761,7.556,7.5627,65418.0
2015-11-13 10:00:00,11.29,11.31,11.27,11.27,84732.0,7.5694,7.5828,7.556,7.556,84732.0
2015-11-13 10:05:00,11.28,11.28,11.25,11.27,56584.0,7.5627,7.5627,7.5426,7.556,56584.0
2015-11-13 10:10:00,11.27,11.27,11.24,11.25,55586.0,7.556,7.556,7.5359,7.5426,55586.0
2015-11-13 10:15:00,11.26,11.27,11.23,11.25,72124.0,7.5493,7.556,7.5292,7.5426,72124.0
2015-11-13 10:20:00,11.25,11.29,11.25,11.29,107591.0,7.5426,7.5694,7.5426,7.5694,107591.0
2015-11-13 10:25:00,11.28,11.29,11.26,11.26,67812.0,7.5627,7.5694,7.5493,7.5493,67812.0
2015-11-13 10:30:00,11.27,11.29,11.24,11.28,119997.0,7.556,7.5694,7.5359,7.5627,119997.0
2015-11-13 10:35:00,11.27,11.3,11.27,11.3,83614.0,7.556,7.5761,7.556,7.5761,83614.0
2015-11-13 10:40:00,11.3,11.31,11.29,11.29,108772.0,7.5761,7.5828,7.5694,7.5694,108772.0
2015-11-13 10:45:00,11.29,11.31,11.28,11.3,46182.0,7.5694,7.5828,7.5627,7.5761,46182.0
2015-11-13 10:50:00,11.31,11.32,11.29,11.3,71328.0,7.5828,7.5895,7.5694,7.5761,71328.0
2015-11-13 10:55:00,11.3,11.32,11.29,11.32,121422.0,7.5761,7.5895,7.5694,7.5895,121422.0
2015-11-13 11:00:00,11.32,11.32,11.28,11.29,57102.0,7.5895,7.5895,7.5627,7.5694,57102.0
2015-11-13 11:05:00,11.29,11.32,11.29,11.3,62962.0,7.5694,7.5895,7.5694,7.5761,62962.0
2015-11-13 11:10:00,11.3,11.31,11.28,11.29,32467.0,7.5761,7.5828,7.5627,7.5694,32467.0
2015-11-13 11:15:00,11.29,11.29,11.26,11.28,55374.0,7.5694,7.5694,7.5493,7.5627,55374.0
2015-11-13 11:20:00,11.28,11.33,11.28,11.31,108944.0,7.5627,7.5962,7.5627,7.5828,108944.0
2015-11-13 11:25:00,11.32,11.33,11.31,11.32,61480.0,7.5895,7.5962,7.5828,7.5895,61480.0
2015-11-13 11:30:00,11.32,11.32,11.3,11.32,50411.0,7.5895,7.5895,7.5761,7.5895,50411.0
2015-11-13 11:35:00,11.32,11.33,11.3,11.32,102311.0,7.5895,7.5962,7.5761,7.5895,102311.0
2015-11-13 11:40:00,11.32,11.33,11.3,11.33,41767.0,7.5895,7.5962,7.5761,7.5962,41767.0
2015-11-13 11:45:00,11.33,11.35,11.32,11.34,120598.0,7.5962,7.6096,7.5895,7.6029,120598.0
2015-11-13 11:50:00,11.34,11.38,11.33,11.38,198121.0,7.6029,7.6298,7.5962,7.6298,198121.0
2015-11-13 11:55:00,11.37,11.4,11.36,11.39,173524.0,7.6231,7.6432,7.6163,7.6365,173524.0
2015-11-13 12:00:00,11.39,11.4,11.37,11.39,81179.0,7.6365,7.6432,7.6231,7.6365,81179.0
2015-11-13 12:05:00,11.39,11.39,11.37,11.39,53208.0,7.6365,7.6365,7.6231,7.6365,53208.0
2015-11-13 12:10:00,11.39,11.41,11.39,11.41,344248.0,7.6365,7.6499,7.6365,7.6499,344248.0
2015-11-13 12:15:00,11.41,11.41,11.4,11.4,36056.0,7.6499,7.6499,7.6432,7.6432,36056.0
2015-11-13 12:20:00,11.41,11.41,11.38,11.38,27182.0,7.6499,7.6499,7.6298,7.6298,27182.0
2015-11-13 12:25:00,11.38,11.38,11.36,11.36,363259.0,7.6298,7.6298,7.6163,7.6163,363259.0
2015-11-13 12:30:00,11.37,11.37,11.35,11.36,9158.0,7.6231,7.6231,7.6096,7.6163,9158.0
2015-11-13 12:35:00,11.35,11.36,11.33,11.34,76954.0,7.6096,7.6163,7.5962,7.6029,76954.0
2015-11-13 12:40:00,11.34,11.35,11.33,11.34,27601.0,7.6029,7.6096,7.5962,7.6029,27601.0
2015-11-13 12:45:00,11.34,11.34,11.31,11.32,52107.0,7.6029,7.6029,7.5828,7.5895,52107.0
2015-11-13 12:50:00,11.32,11.33,11.31,11.32,27880.0,7.5895,7.5962,7.5828,7.5895,27880.0
2015-11-13 12:55:00,11.32,11.34,11.31,11.33,73024.0,7.5895,7.6029,7.5828,7.5962,73024.0
2015-11-13 13:00:00,11.34,11.34,11.32,11.34,79977.0,7.6029,7.6029,7.5895,7.6029,79977.0
2015-11-13 13:05:00,11.34,11.34,11.3,11.32,82934.0,7.6029,7.6029,7.5761,7.5895,82934.0
2015-11-13 13:10:00,11.32,11.33,11.31,11.32,27019.0,7.5895,7.5962,7.5828,7.5895,27019.0
2015-11-13 13:15:00,11.31,11.32,11.3,11.32,43429.0,7.5828,7.5895,7.5761,7.5895,43429.0
2015-11-13 13:20:00,11.32,11.33,11.3,11.32,293305.0,7.5895,7.5962,7.5761,7.5895,293305.0
2015-11-13 13:25:00,11.32,11.33,11.31,11.32,68166.0,7.5895,7.5962,7.5828,7.5895,68166.0
2015-11-13 13:30:00,11.32,11.33,11.3,11.3,139717.0,7.5895,7.5962,7.5761,7.5761,139717.0
2015-11-13 13:35:00,11.3,11.31,11.29,11.29,45652.0,7.5761,7.5828,7.5694,7.5694,45652.0
2015-11-13 13:40:00,11.29,11.31,11.29,11.29,44830.0,7.5694,7.5828,7.5694,7.5694,44830.0
2015-11-13 13:45:00,11.29,11.31,11.28,11.29,46033.0,7.5694,7.5828,7.5627,7.5694,46033.0
2015-11-13 13:50:00,11.28,11.31,11.28,11.29,48235.0,7.5627,7.5828,7.5627,7.5694,48235.0
2015-11-13 13:55:00,11.29,11.3,11.27,11.27,32543.0,7.5694,7.5761,7.556,7.556,32543.0
2015-11-13 14:00:00,11.26,11.29,11.26,11.28,18015.0,7.5493,7.5694,7.5493,7.5627,18015.0
2015-11-13 14:05:00,11.28,11.28,11.27,11.27,45941.0,7.5627,7.5627,7.556,7.556,45941.0
2015-11-13 14:10:00,11.26,11.28,11.25,11.26,78235.0,7.5493,7.5627,7.5426,7.5493,78235.0
2015-11-13 14:15:00,11.26,11.27,11.25,11.26,52711.0,7.5493,7.556,7.5426,7.5493,52711.0
2015-11-13 14:20:00,11.26,11.26,11.24,11.24,33272.0,7.5493,7.5493,7.5359,7.5359,33272.0
2015-11-13 14:25:00,11.24,11.25,11.23,11.24,44555.0,7.5359,7.5426,7.5292,7.5359,44555.0
2015-11-13 14:30:00,11.23,11.26,11.23,11.26,94161.0,7.5292,7.5493,7.5292,7.5493,94161.0
2015-11-13 14:35:00,11.26,11.26,11.23,11.24,48621.0,7.5493,7.5493,7.5292,7.5359,48621.0
2015-11-13 14:40:00,11.25,11.25,11.22,11.24,43190.0,7.5426,7.5426,7.5225,7.5359,43190.0
2015-11-13 14:45:00,11.24,11.25,11.22,11.23,54486.0,7.5359,7.5426,7.5225,7.5292,54486.0
2015-11-13 14:50:00,11.23,11.25,11.23,11.23,67767.0,7.5292,7.5426,7.5292,7.5292,67767.0
2015-11-13 14:55:00,11.24,11.24,11.2,11.21,102755.0,7.5359,7.5359,7.5091,7.5158,102755.0
2015-11-13 15:00:00,11.21,11.22,11.2,11.21,132605.0,7.5158,7.5225,7.5091,7.5158,132605.0
2015-11-13 15:05:00,11.21,11.22,11.21,11.22,87662.0,7.5158,7.5225,7.5158,7.5225,87662.0
2015-11-13 15:10:00,11.21,11.24,11.21,11.24,77099.0,7.5158,7.5359,7.5158,7.5359,77099.0
2015-11-13 15:15:00,11.24,11.24,11.21,11.21,64305.0,7.5359,7.5359,7.5158,7.5158,64305.0
2015-11-13 15:20:00,11.21,11.22,11.21,11.21,45435.0,7.5158,7.5225,7.5158,7.5158,45435.0
2015-11-13 15:25:00,11.21,11.22,11.2,11.22,83475.0,7.5158,7.5225,7.5091,7.5225,83475.0
2015-11-13 15:30:00,11.22,11.24,11.2,11.21,234895.0,7.5225,7.5359,7.5091,7.5158,234895.0
2015-11-13 15:35:00,11.21,11.23,11.21,11.22,216566.0,7.5158,7.5292,7.5158,7.5225,216566.0
2015-11-13 15:40:00,11.23,11.24,11.21,11.23,197337.0,7.5292,7.5359,7.5158,7.5292,197337.0
2015-11-13 15:45:00,11.23,11.25,11.22,11.25,193584.0,7.5292,7.5426,7.5225,7.5426,193584.0
2015-11-13 15:50:00,11.24,11.25,11.22,11.23,242518.0,7.5359,7.5426,7.5225,7.5292,242518.0
2015-11-13 15:55:00,11.22,11.23,11.22,11.22,333411.0,7.5225,7.5292,7.5225,7.5225,333411.0
2015-11-16 09:30:00,11.19,11.27,11.18,11.26,409894.0,7.5024,7.556,7.4957,7.5493,409894.0
2015-11-16 09:35:00,11.26,11.29,11.25,11.29,314750.0,7.5493,7.5694,7.5426,7.5694,314750.0
2015-11-16 09:40:00,11.28,11.31,11.27,11.28,290028.0,7.5627,7.5828,7.556,7.5627,290028.0
2015-11-16 09:45:00,11.27,11.3,11.26,11.28,275800.0,7.556,7.5761,7.5493,7.5627,275800.0
2015-11-16 09:50:00,11.28,11.31,11.28,11.29,95186.0,7.5627,7.5828,7.5627,7.5694,95186.0
2015-11-16 09:55:00,11.3,11.3,11.26,11.26,56946.0,7.5761,7.5761,7.5493,7.5493,56946.0
2015-11-16 10:00:00,11.26,11.27,11.22,11.23,154247.0,7.5493,7.556,7.5225,7.5292,154247.0
2015-11-16 10:05:00,11.24,11.24,11.18,11.18,138971.0,7.5359,7.5359,7.4957,7.4957,138971.0
2015-11-16 10:10:00,11.18,11.2,11.17,11.19,117001.0,7.4957,7.5091,7.489,7.5024,117001.0
2015-11-16 10:15:00,11.2,11.2,11.17,11.2,87057.0,7.5091,7.5091,7.489,7.5091,87057.0
2015-11-16 10:20:00,11.19,11.25,11.18,11.23,152384.0,7.5024,7.5426,7.4957,7.5292,152384.0
2015-11-16 10:25:00,11.23,11.24,11.21,11.21,42031.0,7.5292,7.5359,7.5158,7.5158,42031.0
2015-11-16 10:30:00,11.21,11.24,11.21,11.23,140210.0,7.5158,7.5359,7.5158,7.5292,140210.0
2015-11-16 10:35:00,11.22,11.23,11.21,11.23,73582.0,7.5225,7.5292,7.5158,7.5292,73582.0
2015-11-16 10:40:00,11.23,11.24,11.22,11.23,45510.0,7.5292,7.5359,7.5225,7.5292,45510.0
2015-11-16 10:45:00,11.23,11.24,11.22,11.22,90531.0,7.5292,7.5359,7.5225,7.5225,90531.0
2015-11-16 10:50:00,11.21,11.22,11.2,11.2,45522.0,7.5158,7.5225,7.5091,7.5091,45522.0
2015-11-16 10:55:00,11.21,11.22,11.19,11.21,101230.0,7.5158,7.5225,7.5024,7.5158,101230.0
2015-11-16 11:00:00,11.21,11.23,11.2,11.21,115783.0,7.5158,7.5292,7.5091,7.5158,115783.0
2015-11-16 11:05:00,11.21,11.23,11.21,11.22,72273.0,7.5158,7.5292,7.5158,7.5225,72273.0
2015-11-16 11:10:00,11.23,11.25,11.22,11.23,92232.0,7.5292,7.5426,7.5225,7.5292,92232.0
2015-11-16 11:15:00,11.23,11.25,11.22,11.24,72680.0,7.5292,7.5426,7.5225,7.5359,72680.0
2015-11-16 11:20:00,11.24,11.25,11.23,11.23,42482.0,7.5359,7.5426,7.5292,7.5292,42482.0
2015-11-16 11:25:00,11.23,11.23,11.2,11.22,90436.0,7.5292,7.5292,7.5091,7.5225,90436.0
2015-11-16 11:30:00,11.22,11.24,11.22,11.23,57125.0,7.5225,7.5359,7.5225,7.5292,57125.0
2015-11-16 11:35:00,11.22,11.24,11.22,11.23,31567.0,7.5225,7.5359,7.5225,7.5292,31567.0
2015-11-16 11:40:00,11.23,11.26,11.23,11.25,191632.0,7.5292,7.5493,7.5292,7.5426,191632.0
2015-11-16 11:45:00,11.25,11.27,11.25,11.26,54073.0,7.5426,7.556,7.5426,7.5493,54073.0
2015-11-16 11:50:00,11.26,11.27,11.24,11.27,130756.0,7.5493,7.556,7.5359,7.556,130756.0
2015-11-16 11:55:00,11.27,11.27,11.24,11.26,70858.0,7.556,7.556,7.5359,7.5493,70858.0
2015-11-16 12:00:00,11.25,11.27,11.25,11.27,18227.0,7.5426,7.556,7.5426,7.556,18227.0
2015-11-16 12:05:00,11.27,11.27,11.26,11.27,7473.0,7.556,7.556,7.5493,7.556,7473.0
2015-11-16 12:10:00,11.27,11.27,11.25,11.26,45721.0,7.556,7.556,7.5426,7.5493,45721.0
2015-11-16 12:15:00,11.26,11.27,11.25,11.26,177797.0,7.5493,7.556,7.5426,7.5493,177797.0
2015-11-16 12:20:00,11.26,11.27,11.25,11.27,32098.0,7.5493,7.556,7.5426,7.556,32098.0
2015-11-16 12:25:00,11.27,11.27,11.26,11.27,12000.0,7.556,7.556,7.5493,7.556,12000.0
2015-11-16 12:30:00,11.26,11.29,11.26,11.28,265238.0,7.5493,7.5694,7.5493,7.5627,265238.0
2015-11-16 12:35:00,11.27,11.28,11.27,11.27,6787.0,7.556,7.5627,7.556,7.556,6787.0
2015-11-16 12:40:00,11.28,11.3,11.27,11.29,34794.0,7.5627,7.5761,7.556,7.5694,34794.0
2015-11-16 12:45:00,11.29,11.3,11.28,11.29,55974.0,7.5694,7.5761,7.5627,7.5694,55974.0
2015-11-16 12:50:00,11.29,11.29,11.28,11.28,65769.0,7.5694,7.5694,7.5627,7.5627,65769.0
2015-11-16 12:55:00,11.29,11.29,11.27,11.28,45563.0,7.5694,7.5694,7.556,7.5627,45563.0
2015-11-16 13:00:00,11.28,11.29,11.27,11.29,63536.0,7.5627,7.5694,7.556,7.5694,63536.0
2015-11-16 13:05:00,11.28,11.29,11.28,11.29,93874.0,7.5627,7.5694,7.5627,7.5694,93874.0
2015-11-16 13:10:00,11.29,11.31,11.28,11.3,46169.0,7.5694,7.5828,7.5627,7.5761,46169.0
2015-11-16 13:15:00,11.3,11.31,11.28,11.3,51362.0,7.5761,7.5828,7.5627,7.5761,51362.0
2015-11-16 13:20:00,11.3,11.32,11.3,11.31,54130.0,7.5761,7.5895,7.5761,7.5828,54130.0
2015-11-16 13:25:00,11.31,11.31,11.3,11.3,22730.0,7.5828,7.5828,7.5761,7.5761,22730.0
2015-11-16 13:30:00,11.3,11.32,11.3,11.3,34479.0,7.5761,7.5895,7.5761,7.5761,34479.0
2015-11-16 13:35:00,11.3,11.31,11.29,11.29,61847.0,7.5761,7.5828,7.5694,7.5694,61847.0
2015-11-16 13:40:00,11.3,11.31,11.3,11.3,33262.0,7.5761,7.5828,7.5761,7.5761,33262.0
2015-11-16 13:45:00,11.3,11.32,11.29,11.32,98644.0,7.5761,7.5895,7.5694,7.5895,98644.0
2015-11-16 13:50:00,11.32,11.32,11.31,11.31,40919.0,7.5895,7.5895,7.5828,7.5828,40919.0
2015-11-16 13:55:00,11.32,11.33,11.28,11.33,63010.0,7.5895,7.5962,7.5627,7.5962,63010.0
2015-11-16 14:00:00,11.33,11.34,11.32,11.32,66724.0,7.5962,7.6029,7.5895,7.5895,66724.0
2015-11-16 14:05:00,11.32,11.32,11.31,11.32,12654.0,7.5895,7.5895,7.5828,7.5895,12654.0
2015-11-16 14:10:00,11.31,11.34,11.31,11.34,41669.0,7.5828,7.6029,7.5828,7.6029,41669.0
2015-11-16 14:15:00,11.34,11.34,11.32,11.33,57714.0,7.6029,7.6029,7.5895,7.5962,57714.0
2015-11-16 14:20:00,11.34,11.34,11.32,11.34,40161.0,7.6029,7.6029,7.5895,7.6029,40161.0
2015-11-16 14:25:00,11.34,11.34,11.32,11.33,50273.0,7.6029,7.6029,7.5895,7.5962,50273.0
2015-11-16 14:30:00,11.32,11.35,11.32,11.35,27719.0,7.5895,7.6096,7.5895,7.6096,27719.0
2015-11-16 14:35:00,11.35,11.35,11.33,11.33,42946.0,7.6096,7.6096,7.5962,7.5962,42946.0
2015-11-16 14:40:00,11.34,11.34,11.32,11.33,34616.0,7.6029,7.6029,7.5895,7.5962,34616.0
2015-11-16 14:45:00,11.32,11.33,11.31,11.32,23177.0,7.5895,7.5962,7.5828,7.5895,23177.0
2015-11-16 14:50:00,11.32,11.32,11.31,11.32,8711.0,7.5895,7.5895,7.5828,7.5895,8711.0
2015-11-16 14:55:00,11.31,11.33,11.31,11.33,97651.0,7.5828,7.5962,7.5828,7.5962,97651.0
2015-11-16 15:00:00,11.33,11.37,11.32,11.36,131328.0,7.5962,7.6231,7.5895,7.6163,131328.0
2015-11-16 15:05:00,11.36,11.36,11.35,11.35,61649.0,7.6163,7.6163,7.6096,7.6096,61649.0
2015-11-16 15:10:00,11.35,11.37,11.35,11.37,50328.0,7.6096,7.6231,7.6096,7.6231,50328.0
2015-11-16 15:15:00,11.37,11.37,11.35,11.37,37678.0,7.6231,7.6231,7.6096,7.6231,37678.0
2015-11-16 15:20:00,11.37,11.4,11.36,11.38,83677.0,7.6231,7.6432,7.6163,7.6298,83677.0
2015-11-16 15:25:00,11.38,11.4,11.38,11.38,56263.0,7.6298,7.6432,7.6298,7.6298,56263.0
2015-11-16 15:30:00,11.38,11.39,11.38,11.39,18142.0,7.6298,7.6365,7.6298,7.6365,18142.0
2015-11-16 15:35:00,11.38,11.41,11.38,11.4,112598.0,7.6298,7.6499,7.6298,7.6432,112598.0
2015-11-16 15:40:00,11.4,11.4,11.39,11.4,23063.0,7.6432,7.6432,7.6365,7.6432,23063.0
2015-11-16 15:45:00,11.39,11.4,11.39,11.4,96869.0,7.6365,7.6432,7.6365,7.6432,96869.0
2015-11-16 15:50:00,11.4,11.4,11.39,11.39,73064.0,7.6432,7.6432,7.6365,7.6365,73064.0
2015-11-16 15:55:00,11.4,11.42,11.39,11.42,340238.0,7.6432,7.6566,7.6365,7.6566,340238.0
2015-11-17 09:30:00,11.47,11.48,11.43,11.47,329362.0,7.6901,7.6968,7.6633,7.6901,329362.0
2015-11-17 09:35:00,11.46,11.48,11.41,11.43,396750.0,7.6834,7.6968,7.6499,7.6633,396750.0
2015-11-17 09:40:00,11.43,11.44,11.4,11.43,158420.0,7.6633,7.67,7.6432,7.6633,158420.0
2015-11-17 09:45:00,11.43,11.44,11.38,11.4,167391.0,7.6633,7.67,7.6298,7.6432,167391.0
2015-11-17 09:50:00,11.39,11.39,11.37,11.37,59354.0,7.6365,7.6365,7.6231,7.6231,59354.0
2015-11-17 09:55:00,11.38,11.41,11.38,11.4,43103.0,7.6298,7.6499,7.6298,7.6432,43103.0
2015-11-17 10:00:00,11.4,11.41,11.39,11.39,115334.0,7.6432,7.6499,7.6365,7.6365,115334.0
2015-11-17 10:05:00,11.39,11.42,11.39,11.42,25982.0,7.6365,7.6566,7.6365,7.6566,25982.0
2015-11-17 10:10:00,11.42,11.44,11.42,11.43,108292.0,7.6566,7.67,7.6566,7.6633,108292.0
2015-11-17 10:15:00,11.42,11.43,11.39,11.42,65985.0,7.6566,7.6633,7.6365,7.6566,65985.0
2015-11-17 10:20:00,11.42,11.44,11.4,11.43,47646.0,7.6566,7.67,7.6432,7.6633,47646.0
2015-11-17 10:25:00,11.43,11.43,11.4,11.43,79569.0,7.6633,7.6633,7.6432,7.6633,79569.0
2015-11-17 10:30:00,11.43,11.47,11.42,11.47,55046.0,7.6633,7.6901,7.6566,7.6901,55046.0
2015-11-17 10:35:00,11.47,11.5,11.46,11.48,84806.0,7.6901,7.7102,7.6834,7.6968,84806.0
2015-11-17 10:40:00,11.47,11.49,11.46,11.49,126627.0,7.6901,7.7035,7.6834,7.7035,126627.0
2015-11-17 10:45:00,11.49,11.5,11.47,11.5,67159.0,7.7035,7.7102,7.6901,7.7102,67159.0
2015-11-17 10:50:00,11.51,11.51,11.47,11.5,136974.0,7.7169,7.7169,7.6901,7.7102,136974.0
2015-11-17 10:55:00,11.5,11.52,11.49,11.49,206716.0,7.7102,7.7236,7.7035,7.7035,206716.0
2015-11-17 11:00:00,11.49,11.5,11.49,11.49,13217.0,7.7035,7.7102,7.7035,7.7035,13217.0
2015-11-17 11:05:00,11.5,11.5,11.45,11.47,60599.0,7.7102,7.7102,7.6767,7.6901,60599.0
2015-11-17 11:10:00,11.46,11.5,11.46,11.49,48432.0,7.6834,7.7102,7.6834,7.7035,48432.0
2015-11-17 11:15:00,11.5,11.54,11.49,11.53,184412.0,7.7102,7.737,7.7035,7.7303,184412.0
2015-11-17 11:20:00,11.52,11.55,11.51,11.53,123606.0,7.7236,7.7437,7.7169,7.7303,123606.0
2015-11-17 11:25:00,11.53,11.54,11.51,11.53,43357.0,7.7303,7.737,7.7169,7.7303,43357.0
2015-11-17 11:30:00,11.53,11.56,11.52,11.56,111642.0,7.7303,7.7504,7.7236,7.7504,111642.0
2015-11-17 11:35:00,11.56,11.56,11.54,11.55,78422.0,7.7504,7.7504,7.737,7.7437,78422.0
2015-11-17 11:40:00,11.55,11.57,11.52,11.53,87160.0,7.7437,7.7571,7.7236,7.7303,87160.0
2015-11-17 11:45:00,11.54,11.55,11.53,11.53,55070.0,7.737,7.7437,7.7303,7.7303,55070.0
2015-11-17 11:50:00,11.53,11.57,11.52,11.56,57463.0,7.7303,7.7571,7.7236,7.7504,57463.0
2015-11-17 11:55:00,11.56,11.58,11.55,11.58,68134.0,7.7504,7.7638,7.7437,7.7638,68134.0
2015-11-17 12:00:00,11.58,11.59,11.57,11.58,65673.0,7.7638,7.7706,7.7571,7.7638,65673.0
2015-11-17 12:05:00,11.58,11.6,11.56,11.56,72775.0,7.7638,7.7773,7.7504,7.7504,72775.0
2015-11-17 12:10:00,11.56,11.58,11.55,11.58,28962.0,7.7504,7.7638,7.7437,7.7638,28962.0
2015-11-17 12:15:00,11.57,11.58,11.56,11.56,24489.0,7.7571,7.7638,7.7504,7.7504,24489.0
2015-11-17 12:20:00,11.55,11.57,11.54,11.55,82691.0,7.7437,7.7571,7.737,7.7437,82691.0
2015-11-17 12:25:00,11.56,11.57,11.55,11.57,27472.0,7.7504,7.7571,7.7437,7.7571,27472.0
2015-11-17 12:30:00,11.57,11.58,11.55,11.56,55224.0,7.7571,7.7638,7.7437,7.7504,55224.0
2015-11-17 12:35:00,11.55,11.56,11.53,11.54,66817.0,7.7437,7.7504,7.7303,7.737,66817.0
2015-11-17 12:40:00,11.54,11.54,11.52,11.52,39543.0,7.737,7.737,7.7236,7.7236,39543.0
2015-11-17 12:45:00,11.52,11.54,11.52,11.54,64959.0,7.7236,7.737,7.7236,7.737,64959.0
2015-11-17 12:50:00,11.54,11.56,11.53,11.54,66301.0,7.737,7.7504,7.7303,7.737,66301.0
2015-11-17 12:55:00,11.53,11.56,11.53,11.54,40877.0,7.7303,7.7504,7.7303,7.737,40877.0
2015-11-17 13:00:00,11.54,11.56,11.53,11.55,35244.0,7.737,7.7504,7.7303,7.7437,35244.0
2015-11-17 13:05:00,11.55,11.56,11.52,11.54,78870.0,7.7437,7.7504,7.7236,7.737,78870.0
2015-11-17 13:10:00,11.54,11.56,11.53,11.55,25289.0,7.737,7.7504,7.7303,7.7437,25289.0
2015-11-17 13:15:00,11.55,11.56,11.5,11.51,135529.0,7.7437,7.7504,7.7102,7.7169,135529.0
2015-11-17 13:20:00,11.5,11.53,11.49,11.52,142075.0,7.7102,7.7303,7.7035,7.7236,142075.0
2015-11-17 13:25:00,11.51,11.52,11.48,11.51,87715.0,7.7169,7.7236,7.6968,7.7169,87715.0
2015-11-17 13:30:00,11.5,11.53,11.48,11.53,157975.0,7.7102,7.7303,7.6968,7.7303,157975.0
2015-11-17 13:35:00,11.53,11.54,11.51,11.52,62165.0,7.7303,7.737,7.7169,7.7236,62165.0
2015-11-17 13:40:00,11.52,11.54,11.5,11.52,53801.0,7.7236,7.737,7.7102,7.7236,53801.0
2015-11-17 13:45:00,11.52,11.53,11.5,11.52,41254.0,7.7236,7.7303,7.7102,7.7236,41254.0
2015-11-17 13:50:00,11.52,11.54,11.51,11.53,47345.0,7.7236,7.737,7.7169,7.7303,47345.0
2015-11-17 13:55:00,11.53,11.54,11.52,11.54,19688.0,7.7303,7.737,7.7236,7.737,19688.0
2015-11-17 14:00:00,11.54,11.54,11.52,11.52,15528.0,7.737,7.737,7.7236,7.7236,15528.0
2015-11-17 14:05:00,11.53,11.56,11.51,11.55,110050.0,7.7303,7.7504,7.7169,7.7437,110050.0
2015-11-17 14:10:00,11.55,11.55,11.53,11.54,20821.0,7.7437,7.7437,7.7303,7.737,20821.0
2015-11-17 14:15:00,11.54,11.55,11.51,11.51,43880.0,7.737,7.7437,7.7169,7.7169,43880.0
2015-11-17 14:20:00,11.52,11.52,11.49,11.5,31418.0,7.7236,7.7236,7.7035,7.7102,31418.0
2015-11-17 14:25:00,11.49,11.5,11.47,11.49,193804.0,7.7035,7.7102,7.6901,7.7035,193804.0
2015-11-17 14:30:00,11.49,11.49,11.47,11.49,117306.0,7.7035,7.7035,7.6901,7.7035,117306.0
2015-11-17 14:35:00,11.49,11.5,11.48,11.5,84249.0,7.7035,7.7102,7.6968,7.7102,84249.0
2015-11-17 14:40:00,11.5,11.51,11.46,11.46,143773.0,7.7102,7.7169,7.6834,7.6834,143773.0
2015-11-17 14:45:00,11.46,11.49,11.46,11.49,90828.0,7.6834,7.7035,7.6834,7.7035,90828.0
2015-11-17 14:50:00,11.49,11.49,11.46,11.47,65859.0,7.7035,7.7035,7.6834,7.6901,65859.0
2015-11-17 14:55:00,11.47,11.5,11.47,11.48,62661.0,7.6901,7.7102,7.6901,7.6968,62661.0
2015-11-17 15:00:00,11.48,11.48,11.45,11.46,105789.0,7.6968,7.6968,7.6767,7.6834,105789.0
2015-11-17 15:05:00,11.46,11.48,11.45,11.45,79895.0,7.6834,7.6968,7.6767,7.6767,79895.0
2015-11-17 15:10:00,11.46,11.47,11.43,11.44,176138.0,7.6834,7.6901,7.6633,7.67,176138.0
2015-11-17 15:15:00,11.45,11.47,11.44,11.45,123987.0,7.6767,7.6901,7.67,7.6767,123987.0
2015-11-17 15:20:00,11.46,11.47,11.43,11.46,97878.0,7.6834,7.6901,7.6633,7.6834,97878.0
2015-11-17 15:25:00,11.45,11.47,11.44,11.47,72410.0,7.6767,7.6901,7.67,7.6901,72410.0
2015-11-17 15:30:00,11.46,11.49,11.45,11.48,197613.0,7.6834,7.7035,7.6767,7.6968,197613.0
2015-11-17 15:35:00,11.48,11.49,11.47,11.47,82917.0,7.6968,7.7035,7.6901,7.6901,82917.0
2015-11-17 15:40:00,11.47,11.51,11.47,11.5,158901.0,7.6901,7.7169,7.6901,7.7102,158901.0
2015-11-17 15:45:00,11.5,11.5,11.47,11.49,213332.0,7.7102,7.7102,7.6901,7.7035,213332.0
2015-11-17 15:50:00,11.48,11.49,11.46,11.49,311101.0,7.6968,7.7035,7.6834,7.7035,311101.0
2015-11-17 15:55:00,11.49,11.5,11.47,11.47,634530.0,7.7035,7.7102,7.6901,7.6901,634530.0
2015-11-18 09:30:00,11.52,11.53,11.47,11.51,139555.0,7.7236,7.7303,7.6901,7.7169,139555.0
2015-11-18 09:35:00,11.52,11.57,11.52,11.56,206165.0,7.7236,7.7571,7.7236,7.7504,206165.0
2015-11-18 09:40:00,11.56,11.57,11.52,11.52,402556.0,7.7504,7.7571,7.7236,7.7236,402556.0
2015-11-18 09:45:00,11.52,11.55,11.51,11.52,210510.0,7.7236,7.7437,7.7169,7.7236,210510.0
2015-11-18 09:50:00,11.53,11.55,11.52,11.54,318847.0,7.7303,7.7437,7.7236,7.737,318847.0
2015-11-18 09:55:00,11.54,11.55,11.52,11.53,225264.0,7.737,7.7437,7.7236,7.7303,225264.0
2015-11-18 10:00:00,11.54,11.56,11.53,11.56,63741.0,7.737,7.7504,7.7303,7.7504,63741.0
2015-11-18 10:05:00,11.56,11.57,11.54,11.56,72271.0,7.7504,7.7571,7.737,7.7504,72271.0
2015-11-18 10:10:00,11.56,11.56,11.52,11.53,107649.0,7.7504,7.7504,7.7236,7.7303,107649.0
2015-11-18 10:15:00,11.53,11.54,11.52,11.53,158589.0,7.7303,7.737,7.7236,7.7303,158589.0
2015-11-18 10:20:00,11.53,11.55,11.52,11.53,54289.0,7.7303,7.7437,7.7236,7.7303,54289.0
2015-11-18 10:25:00,11.54,11.54,11.5,11.52,45648.0,7.737,7.737,7.7102,7.7236,45648.0
2015-11-18 10:30:00,11.51,11.53,11.51,11.51,248013.0,7.7169,7.7303,7.7169,7.7169,248013.0
2015-11-18 10:35:00,11.51,11.53,11.51,11.52,146869.0,7.7169,7.7303,7.7169,7.7236,146869.0
2015-11-18 10:40:00,11.52,11.55,11.52,11.55,88475.0,7.7236,7.7437,7.7236,7.7437,88475.0
2015-11-18 10:45:00,11.54,11.55,11.52,11.53,41717.0,7.737,7.7437,7.7236,7.7303,41717.0
2015-11-18 10:50:00,11.54,11.55,11.52,11.53,36213.0,7.737,7.7437,7.7236,7.7303,36213.0
2015-11-18 10:55:00,11.54,11.54,11.52,11.54,65079.0,7.737,7.737,7.7236,7.737,65079.0
2015-11-18 11:00:00,11.53,11.54,11.51,11.52,115646.0,7.7303,7.737,7.7169,7.7236,115646.0
2015-11-18 11:05:00,11.53,11.55,11.52,11.54,155465.0,7.7303,7.7437,7.7236,7.737,155465.0
2015-11-18 11:10:00,11.55,11.58,11.54,11.58,123987.0,7.7437,7.7638,7.737,7.7638,123987.0
2015-11-18 11:15:00,11.58,11.58,11.56,11.57,49352.0,7.7638,7.7638,7.7504,7.7571,49352.0
2015-11-18 11:20:00,11.58,11.59,11.56,11.58,88868.0,7.7638,7.7706,7.7504,7.7638,88868.0
2015-11-18 11:25:00,11.58,11.6,11.56,11.59,75519.0,7.7638,7.7773,7.7504,7.7706,75519.0
2015-11-18 11:30:00,11.59,11.61,11.58,11.58,102163.0,7.7706,7.784,7.7638,7.7638,102163.0
2015-11-18 11:35:00,11.59,11.61,11.58,11.6,47898.0,7.7706,7.784,7.7638,7.7773,47898.0
2015-11-18 11:40:00,11.6,11.6,11.58,11.6,36493.0,7.7773,7.7773,7.7638,7.7773,36493.0
2015-11-18 11:45:00,11.6,11.61,11.59,11.61,22480.0,7.7773,7.784,7.7706,7.784,22480.0
2015-11-18 11:50:00,11.61,11.62,11.6,11.62,34810.0,7.784,7.7907,7.7773,7.7907,34810.0
2015-11-18 11:55:00,11.62,11.62,11.6,11.61,155688.0,7.7907,7.7907,7.7773,7.784,155688.0
2015-11-18 12:00:00,11.6,11.61,11.59,11.61,52838.0,7.7773,7.784,7.7706,7.784,52838.0
2015-11-18 12:05:00,11.61,11.63,11.61,11.63,57923.0,7.784,7.7974,7.784,7.7974,57923.0
2015-11-18 12:10:00,11.63,11.64,11.62,11.63,35700.0,7.7974,7.8041,7.7907,7.7974,35700.0
2015-11-18 12:15:00,11.63,11.65,11.63,11.63,71538.0,7.7974,7.8108,7.7974,7.7974,71538.0
2015-11-18 12:20:00,11.63,11.65,11.62,11.64,72617.0,7.7974,7.8108,7.7907,7.8041,72617.0
2015-11-18 12:25:00,11.65,11.67,11.64,11.66,109046.0,7.8108,7.8242,7.8041,7.8175,109046.0
2015-11-18 12:30:00,11.66,11.66,11.64,11.65,39294.0,7.8175,7.8175,7.8041,7.8108,39294.0
2015-11-18 12:35:00,11.65,11.66,11.64,11.66,32776.0,7.8108,7.8175,7.8041,7.8175,32776.0
2015-11-18 12:40:00,11.66,11.66,11.64,11.65,29562.0,7.8175,7.8175,7.8041,7.8108,29562.0
2015-11-18 12:45:00,11.64,11.66,11.63,11.66,109261.0,7.8041,7.8175,7.7974,7.8175,109261.0
2015-11-18 12:50:00,11.66,11.68,11.65,11.68,36823.0,7.8175,7.8309,7.8108,7.8309,36823.0
2015-11-18 12:55:00,11.68,11.68,11.66,11.68,67006.0,7.8309,7.8309,7.8175,7.8309,67006.0
2015-11-18 13:00:00,11.67,11.68,11.66,11.67,21415.0,7.8242,7.8309,7.8175,7.8242,21415.0
2015-11-18 13:05:00,11.66,11.68,11.66,11.67,32482.0,7.8175,7.8309,7.8175,7.8242,32482.0
2015-11-18 13:10:00,11.68,11.7,11.67,11.7,107455.0,7.8309,7.8443,7.8242,7.8443,107455.0
2015-11-18 13:15:00,11.7,11.71,11.67,11.69,75139.0,7.8443,7.851,7.8242,7.8376,75139.0
2015-11-18 13:20:00,11.69,11.72,11.68,11.71,62553.0,7.8376,7.8577,7.8309,7.851,62553.0
2015-11-18 13:25:00,11.71,11.72,11.68,11.69,63504.0,7.851,7.8577,7.8309,7.8376,63504.0
2015-11-18 13:30:00,11.69,11.7,11.68,11.68,26314.0,7.8376,7.8443,7.8309,7.8309,26314.0
2015-11-18 13:35:00,11.69,11.69,11.67,11.69,40642.0,7.8376,7.8376,7.8242,7.8376,40642.0
2015-11-18 13:40:00,11.69,11.7,11.67,11.69,80092.0,7.8376,7.8443,7.8242,7.8376,80092.0
2015-11-18 13:45:00,11.68,11.69,11.66,11.67,58494.0,7.8309,7.8376,7.8175,7.8242,58494.0
2015-11-18 13:50:00,11.67,11.68,11.65,11.68,82780.0,7.8242,7.8309,7.8108,7.8309,82780.0
2015-11-18 13:55:00,11.68,11.7,11.65,11.65,99351.0,7.8309,7.8443,7.8108,7.8108,99351.0
2015-11-18 14:00:00,11.66,11.72,11.62,11.66,549864.0,7.8175,7.8577,7.7907,7.8175,549864.0
2015-11-18 14:05:00,11.66,11.7,11.64,11.64,161327.0,7.8175,7.8443,7.8041,7.8041,161327.0
2015-11-18 14:10:00,11.64,11.67,11.63,11.65,406350.0,7.8041,7.8242,7.7974,7.8108,406350.0
2015-11-18 14:15:00,11.65,11.66,11.63,11.63,150764.0,7.8108,7.8175,7.7974,7.7974,150764.0
2015-11-18 14:20:00,11.63,11.65,11.63,11.65,70768.0,7.7974,7.8108,7.7974,7.8108,70768.0
2015-11-18 14:25:00,11.65,11.65,11.63,11.64,79012.0,7.8108,7.8108,7.7974,7.8041,79012.0
2015-11-18 14:30:00,11.64,11.64,11.61,11.63,160349.0,7.8041,7.8041,7.784,7.7974,160349.0
2015-11-18 14:35:00,11.62,11.64,11.62,11.63,48337.0,7.7907,7.8041,7.7907,7.7974,48337.0
2015-11-18 14:40:00,11.63,11.66,11.63,11.65,47374.0,7.7974,7.8175,7.7974,7.8108,47374.0
2015-11-18 14:45:00,11.66,11.67,11.65,11.65,46729.0,7.8175,7.8242,7.8108,7.8108,46729.0
2015-11-18 14:50:00,11.65,11.68,11.65,11.67,47263.0,7.8108,7.8309,7.8108,7.8242,47263.0
2015-11-18 14:55:00,11.67,11.69,11.66,11.69,123562.0,7.8242,7.8376,7.8175,7.8376,123562.0
2015-11-18 15:00:00,11.69,11.7,11.68,11.69,34154.0,7.8376,7.8443,7.8309,7.8376,34154.0
2015-11-18 15:05:00,11.69,11.7,11.68,11.7,55953.0,7.8376,7.8443,7.8309,7.8443,55953.0
2015-11-18 15:10:00,11.7,11.72,11.69,11.71,74407.0,7.8443,7.8577,7.8376,7.851,74407.0
2015-11-18 15:15:00,11.71,11.72,11.7,11.71,61270.0,7.851,7.8577,7.8443,7.851,61270.0
2015-11-18 15:20:00,11.71,11.72,11.69,11.69,176877.0,7.851,7.8577,7.8376,7.8376,176877.0
2015-11-18 15:25:00,11.69,11.7,11.68,11.69,162313.0,7.8376,7.8443,7.8309,7.8376,162313.0
2015-11-18 15:30:00,11.69,11.7,11.68,11.7,253572.0,7.8376,7.8443,7.8309,7.8443,253572.0
2015-11-18 15:35:00,11.7,11.71,11.69,11.69,107330.0,7.8443,7.851,7.8376,7.8376,107330.0
2015-11-18 15:40:00,11.7,11.71,11.69,11.7,178702.0,7.8443,7.851,7.8376,7.8443,178702.0
2015-11-18 15:45:00,11.7,11.71,11.69,11.7,160526.0,7.8443,7.851,7.8376,7.8443,160526.0
2015-11-18 15:50:00,11.7,11.71,11.69,11.71,231540.0,7.8443,7.851,7.8376,7.851,231540.0
2015-11-18 15:55:00,11.71,11.71,11.69,11.7,493782.0,7.851,7.851,7.8376,7.8443,493782.0
2015-11-19 09:30:00,11.73,11.74,11.71,11.71,326073.0,7.8644,7.8711,7.851,7.851,326073.0
2015-11-19 09:35:00,11.71,11.74,11.68,11.69,226008.0,7.851,7.8711,7.8309,7.8376,226008.0
2015-11-19 09:40:00,11.7,11.74,11.69,11.74,81710.0,7.8443,7.8711,7.8376,7.8711,81710.0
2015-11-19 09:45:00,11.74,11.75,11.7,11.72,234565.0,7.8711,7.8778,7.8443,7.8577,234565.0
2015-11-19 09:50:00,11.71,11.73,11.69,11.71,300675.0,7.851,7.8644,7.8376,7.851,300675.0
2015-11-19 09:55:00,11.71,11.73,11.7,11.73,233926.0,7.851,7.8644,7.8443,7.8644,233926.0
2015-11-19 10:00:00,11.74,11.75,11.71,11.73,93880.0,7.8711,7.8778,7.851,7.8644,93880.0
2015-11-19 10:05:00,11.73,11.74,11.72,11.73,111549.0,7.8644,7.8711,7.8577,7.8644,111549.0
2015-11-19 10:10:00,11.73,11.73,11.7,11.7,85993.0,7.8644,7.8644,7.8443,7.8443,85993.0
2015-11-19 10:15:00,11.7,11.7,11.67,11.68,350821.0,7.8443,7.8443,7.8242,7.8309,350821.0
2015-11-19 10:20:00,11.67,11.68,11.65,11.66,69119.0,7.8242,7.8309,7.8108,7.8175,69119.0
2015-11-19 10:25:00,11.65,11.65,11.62,11.62,133037.0,7.8108,7.8108,7.7907,7.7907,133037.0
2015-11-19 10:30:00,11.63,11.66,11.63,11.63,79157.0,7.7974,7.8175,7.7974,7.7974,79157.0
2015-11-19 10:35:00,11.63,11.65,11.62,11.65,59898.0,7.7974,7.8108,7.7907,7.8108,59898.0
2015-11-19 10:40:00,11.65,11.66,11.64,11.65,25915.0,7.8108,7.8175,7.8041,7.8108,25915.0
2015-11-19 10:45:00,11.65,11.65,11.61,11.64,66861.0,7.8108,7.8108,7.784,7.8041,66861.0
2015-11-19 10:50:00,11.64,11.66,11.63,11.64,31935.0,7.8041,7.8175,7.7974,7.8041,31935.0
2015-11-19 10:55:00,11.64,11.67,11.63,11.67,63507.0,7.8041,7.8242,7.7974,7.8242,63507.0
2015-11-19 11:00:00,11.66,11.69,11.65,11.69,287874.0,7.8175,7.8376,7.8108,7.8376,287874.0
2015-11-19 11:05:00,11.7,11.72,11.69,11.71,68739.0,7.8443,7.8577,7.8376,7.851,68739.0
2015-11-19 11:10:00,11.71,11.71,11.69,11.71,41874.0,7.851,7.851,7.8376,7.851,41874.0
2015-11-19 11:15:00,11.71,11.73,11.71,11.73,47282.0,7.851,7.8644,7.851,7.8644,47282.0
2015-11-19 11:20:00,11.73,11.74,11.71,11.72,64075.0,7.8644,7.8711,7.851,7.8577,64075.0
2015-11-19 11:25:00,11.72,11.75,11.72,11.73,41892.0,7.8577,7.8778,7.8577,7.8644,41892.0
2015-11-19 11:30:00,11.73,11.74,11.7,11.71,142698.0,7.8644,7.8711,7.8443,7.851,142698.0
2015-11-19 11:35:00,11.7,11.7,11.66,11.67,63152.0,7.8443,7.8443,7.8175,7.8242,63152.0
2015-11-19 11:40:00,11.66,11.7,11.65,11.68,97028.0,7.8175,7.8443,7.8108,7.8309,97028.0
2015-11-19 11:45:00,11.69,11.7,11.68,11.68,14550.0,7.8376,7.8443,7.8309,7.8309,14550.0
2015-11-19 11:50:00,11.68,11.69,11.66,11.68,49297.0,7.8309,7.8376,7.8175,7.8309,49297.0
2015-11-19 11:55:00,11.67,11.68,11.66,11.67,44991.0,7.8242,7.8309,7.8175,7.8242,44991.0
2015-11-19 12:00:00,11.67,11.69,11.66,11.68,50781.0,7.8242,7.8376,7.8175,7.8309,50781.0
2015-11-19 12:05:00,11.68,11.71,11.68,11.71,65053.0,7.8309,7.851,7.8309,7.851,65053.0
2015-11-19 12:10:00,11.7,11.72,11.69,11.71,196081.0,7.8443,7.8577,7.8376,7.851,196081.0
2015-11-19 12:15:00,11.71,11.72,11.69,11.69,56516.0,7.851,7.8577,7.8376,7.8376,56516.0
2015-11-19 12:20:00,11.69,11.7,11.68,11.69,37009.0,7.8376,7.8443,7.8309,7.8376,37009.0
2015-11-19 12:25:00,11.69,11.71,11.69,11.71,24293.0,7.8376,7.851,7.8376,7.851,24293.0
2015-11-19 12:30:00,11.71,11.73,11.7,11.73,47765.0,7.851,7.8644,7.8443,7.8644,47765.0
2015-11-19 12:35:00,11.73,11.74,11.71,11.72,36788.0,7.8644,7.8711,7.851,7.8577,36788.0
2015-11-19 12:40:00,11.72,11.72,11.71,11.71,27263.0,7.8577,7.8577,7.851,7.851,27263.0
2015-11-19 12:45:00,11.72,11.73,11.71,11.71,26873.0,7.8577,7.8644,7.851,7.851,26873.0
2015-11-19 12:50:00,11.72,11.74,11.71,11.71,30512.0,7.8577,7.8711,7.851,7.851,30512.0
2015-11-19 12:55:00,11.71,11.73,11.71,11.73,38271.0,7.851,7.8644,7.851,7.8644,38271.0
2015-11-19 13:00:00,11.74,11.74,11.72,11.74,21461.0,7.8711,7.8711,7.8577,7.8711,21461.0
2015-11-19 13:05:00,11.74,11.74,11.73,11.74,13399.0,7.8711,7.8711,7.8644,7.8711,13399.0
2015-11-19 13:10:00,11.74,11.74,11.71,11.72,37961.0,7.8711,7.8711,7.851,7.8577,37961.0
2015-11-19 13:15:00,11.72,11.72,11.71,11.71,15728.0,7.8577,7.8577,7.851,7.851,15728.0
2015-11-19 13:20:00,11.71,11.72,11.7,11.71,39732.0,7.851,7.8577,7.8443,7.851,39732.0
2015-11-19 13:25:00,11.71,11.72,11.7,11.71,34689.0,7.851,7.8577,7.8443,7.851,34689.0
2015-11-19 13:30:00,11.71,11.72,11.71,11.71,9253.0,7.851,7.8577,7.851,7.851,9253.0
2015-11-19 13:35:00,11.71,11.72,11.69,11.7,32365.0,7.851,7.8577,7.8376,7.8443,32365.0
2015-11-19 13:40:00,11.7,11.72,11.7,11.72,47503.0,7.8443,7.8577,7.8443,7.8577,47503.0
2015-11-19 13:45:00,11.72,11.73,11.71,11.71,31424.0,7.8577,7.8644,7.851,7.851,31424.0
2015-11-19 13:50:00,11.71,11.71,11.7,11.7,27009.0,7.851,7.851,7.8443,7.8443,27009.0
2015-11-19 13:55:00,11.71,11.71,11.69,11.7,48343.0,7.851,7.851,7.8376,7.8443,48343.0
2015-11-19 14:00:00,11.7,11.71,11.68,11.69,35433.0,7.8443,7.851,7.8309,7.8376,35433.0
2015-11-19 14:05:00,11.69,11.72,11.69,11.71,54754.0,7.8376,7.8577,7.8376,7.851,54754.0
2015-11-19 14:10:00,11.7,11.71,11.67,11.68,43239.0,7.8443,7.851,7.8242,7.8309,43239.0
2015-11-19 14:15:00,11.68,11.71,11.67,11.69,69472.0,7.8309,7.851,7.8242,7.8376,69472.0
2015-11-19 14:20:00,11.69,11.7,11.68,11.68,46022.0,7.8376,7.8443,7.8309,7.8309,46022.0
2015-11-19 14:25:00,11.69,11.69,11.67,11.68,16435.0,7.8376,7.8376,7.8242,7.8309,16435.0
2015-11-19 14:30:00,11.68,11.69,11.67,11.68,20361.0,7.8309,7.8376,7.8242,7.8309,20361.0
2015-11-19 14:35:00,11.68,11.68,11.66,11.66,23445.0,7.8309,7.8309,7.8175,7.8175,23445.0
2015-11-19 14:40:00,11.66,11.69,11.66,11.68,52681.0,7.8175,7.8376,7.8175,7.8309,52681.0
2015-11-19 14:45:00,11.67,11.68,11.67,11.68,12053.0,7.8242,7.8309,7.8242,7.8309,12053.0
2015-11-19 14:50:00,11.68,11.7,11.68,11.7,69762.0,7.8309,7.8443,7.8309,7.8443,69762.0
2015-11-19 14:55:00,11.7,11.71,11.69,11.7,33892.0,7.8443,7.851,7.8376,7.8443,33892.0
2015-11-19 15:00:00,11.7,11.71,11.69,11.7,33993.0,7.8443,7.851,7.8376,7.8443,33993.0
2015-11-19 15:05:00,11.7,11.71,11.68,11.69,101458.0,7.8443,7.851,7.8309,7.8376,101458.0
2015-11-19 15:10:00,11.69,11.7,11.67,11.69,89011.0,7.8376,7.8443,7.8242,7.8376,89011.0
2015-11-19 15:15:00,11.69,11.69,11.68,11.69,12880.0,7.8376,7.8376,7.8309,7.8376,12880.0
2015-11-19 15:20:00,11.69,11.71,11.68,11.69,65440.0,7.8376,7.851,7.8309,7.8376,65440.0
2015-11-19 15:25:00,11.7,11.7,11.69,11.7,21217.0,7.8443,7.8443,7.8376,7.8443,21217.0
2015-11-19 15:30:00,11.7,11.71,11.68,11.69,69027.0,7.8443,7.851,7.8309,7.8376,69027.0
2015-11-19 15:35:00,11.69,11.69,11.68,11.68,38990.0,7.8376,7.8376,7.8309,7.8309,38990.0
2015-11-19 15:40:00,11.69,11.69,11.68,11.69,70369.0,7.8376,7.8376,7.8309,7.8376,70369.0
2015-11-19 15:45:00,11.69,11.7,11.68,11.7,92809.0,7.8376,7.8443,7.8309,7.8443,92809.0
2015-11-19 15:50:00,11.69,11.71,11.69,11.71,162655.0,7.8376,7.851,7.8376,7.851,162655.0
2015-11-19 15:55:00,11.7,11.74,11.7,11.73,543842.0,7.8443,7.8711,7.8443,7.8644,543842.0
2015-11-20 09:30:00,11.77,11.77,11.74,11.75,457835.0,7.8912,7.8912,7.8711,7.8778,457835.0
2015-11-20 09:35:00,11.75,11.76,11.72,11.76,181915.0,7.8778,7.8845,7.8577,7.8845,181915.0
2015-11-20 09:40:00,11.76,11.77,11.73,11.75,116343.0,7.8845,7.8912,7.8644,7.8778,116343.0
2015-11-20 09:45:00,11.74,11.76,11.73,11.73,64523.0,7.8711,7.8845,7.8644,7.8644,64523.0
2015-11-20 09:50:00,11.74,11.74,11.7,11.71,76072.0,7.8711,7.8711,7.8443,7.851,76072.0
2015-11-20 09:55:00,11.72,11.73,11.7,11.72,83819.0,7.8577,7.8644,7.8443,7.8577,83819.0
2015-11-20 10:00:00,11.72,11.73,11.71,11.72,73063.0,7.8577,7.8644,7.851,7.8577,73063.0
2015-11-20 10:05:00,11.72,11.73,11.7,11.73,70633.0,7.8577,7.8644,7.8443,7.8644,70633.0
2015-11-20 10:10:00,11.73,11.77,11.73,11.76,46821.0,7.8644,7.8912,7.8644,7.8845,46821.0
2015-11-20 10:15:00,11.75,11.79,11.74,11.78,73050.0,7.8778,7.9046,7.8711,7.8979,73050.0
2015-11-20 10:20:00,11.78,11.79,11.75,11.76,41632.0,7.8979,7.9046,7.8778,7.8845,41632.0
2015-11-20 10:25:00,11.76,11.77,11.74,11.75,263869.0,7.8845,7.8912,7.8711,7.8778,263869.0
2015-11-20 10:30:00,11.75,11.75,11.71,11.72,238625.0,7.8778,7.8778,7.851,7.8577,238625.0
2015-11-20 10:35:00,11.71,11.74,11.71,11.73,198931.0,7.851,7.8711,7.851,7.8644,198931.0
2015-11-20 10:40:00,11.73,11.74,11.71,11.73,240202.0,7.8644,7.8711,7.851,7.8644,240202.0
2015-11-20 10:45:00,11.73,11.74,11.72,11.73,14527.0,7.8644,7.8711,7.8577,7.8644,14527.0
2015-11-20 10:50:00,11.72,11.74,11.71,11.71,284499.0,7.8577,7.8711,7.851,7.851,284499.0
2015-11-20 10:55:00,11.72,11.74,11.71,11.73,325987.0,7.8577,7.8711,7.851,7.8644,325987.0
2015-11-20 11:00:00,11.72,11.75,11.72,11.75,30946.0,7.8577,7.8778,7.8577,7.8778,30946.0
2015-11-20 11:05:00,11.75,11.76,11.73,11.74,94049.0,7.8778,7.8845,7.8644,7.8711,94049.0
2015-11-20 11:10:00,11.74,11.74,11.71,11.72,93038.0,7.8711,7.8711,7.851,7.8577,93038.0
2015-11-20 11:15:00,11.71,11.73,11.7,11.72,123422.0,7.851,7.8644,7.8443,7.8577,123422.0
2015-11-20 11:20:00,11.72,11.72,11.7,11.71,59405.0,7.8577,7.8577,7.8443,7.851,59405.0
2015-11-20 11:25:00,11.72,11.72,11.7,11.71,97821.0,7.8577,7.8577,7.8443,7.851,97821.0
2015-11-20 11:30:00,11.71,11.72,11.71,11.71,13764.0,7.851,7.8577,7.851,7.851,13764.0
2015-11-20 11:35:00,11.71,11.72,11.71,11.71,6955.0,7.851,7.8577,7.851,7.851,6955.0
2015-11-20 11:40:00,11.71,11.72,11.71,11.71,8564.0,7.851,7.8577,7.851,7.851,8564.0
2015-11-20 11:45:00,11.71,11.72,11.7,11.7,58717.0,7.851,7.8577,7.8443,7.8443,58717.0
2015-11-20 11:50:00,11.7,11.71,11.67,11.68,393622.0,7.8443,7.851,7.8242,7.8309,393622.0
2015-11-20 11:55:00,11.68,11.69,11.67,11.69,23514.0,7.8309,7.8376,7.8242,7.8376,23514.0
2015-11-20 12:00:00,11.69,11.7,11.67,11.69,81723.0,7.8376,7.8443,7.8242,7.8376,81723.0
2015-11-20 12:05:00,11.7,11.7,11.65,11.65,216655.0,7.8443,7.8443,7.8108,7.8108,216655.0
2015-11-20 12:10:00,11.66,11.66,11.63,11.63,69151.0,7.8175,7.8175,7.7974,7.7974,69151.0
2015-11-20 12:15:00,11.63,11.64,11.62,11.64,90665.0,7.7974,7.8041,7.7907,7.8041,90665.0
2015-11-20 12:20:00,11.64,11.65,11.63,11.65,32281.0,7.8041,7.8108,7.7974,7.8108,32281.0
2015-11-20 12:25:00,11.65,11.65,11.64,11.64,6244.0,7.8108,7.8108,7.8041,7.8041,6244.0
2015-11-20 12:30:00,11.64,11.66,11.64,11.65,11696.0,7.8041,7.8175,7.8041,7.8108,11696.0
2015-11-20 12:35:00,11.66,11.67,11.65,11.66,13465.0,7.8175,7.8242,7.8108,7.8175,13465.0
2015-11-20 12:40:00,11.66,11.67,11.65,11.66,53604.0,7.8175,7.8242,7.8108,7.8175,53604.0
2015-11-20 12:45:00,11.66,11.68,11.66,11.67,53486.0,7.8175,7.8309,7.8175,7.8242,53486.0
2015-11-20 12:50:00,11.66,11.67,11.65,11.66,15277.0,7.8175,7.8242,7.8108,7.8175,15277.0
2015-11-20 12:55:00,11.65,11.67,11.65,11.67,34996.0,7.8108,7.8242,7.8108,7.8242,34996.0
2015-11-20 13:00:00,11.67,11.68,11.66,11.68,26723.0,7.8242,7.8309,7.8175,7.8309,26723.0
2015-11-20 13:05:00,11.68,11.69,11.67,11.68,87339.0,7.8309,7.8376,7.8242,7.8309,87339.0
2015-11-20 13:10:00,11.67,11.68,11.64,11.64,25238.0,7.8242,7.8309,7.8041,7.8041,25238.0
2015-11-20 13:15:00,11.65,11.66,11.64,11.66,22915.0,7.8108,7.8175,7.8041,7.8175,22915.0
2015-11-20 13:20:00,11.66,11.66,11.64,11.64,57116.0,7.8175,7.8175,7.8041,7.8041,57116.0
2015-11-20 13:25:00,11.65,11.65,11.63,11.63,29074.0,7.8108,7.8108,7.7974,7.7974,29074.0
2015-11-20 13:30:00,11.63,11.64,11.61,11.61,67214.0,7.7974,7.8041,7.784,7.784,67214.0
2015-11-20 13:35:00,11.61,11.62,11.6,11.62,132814.0,7.784,7.7907,7.7773,7.7907,132814.0
2015-11-20 13:40:00,11.62,11.64,11.61,11.64,91045.0,7.7907,7.8041,7.784,7.8041,91045.0
2015-11-20 13:45:00,11.63,11.65,11.63,11.65,150633.0,7.7974,7.8108,7.7974,7.8108,150633.0
2015-11-20 13:50:00,11.64,11.66,11.64,11.65,29855.0,7.8041,7.8175,7.8041,7.8108,29855.0
2015-11-20 13:55:00,11.65,11.67,11.64,11.66,26474.0,7.8108,7.8242,7.8041,7.8175,26474.0
2015-11-20 14:00:00,11.66,11.68,11.66,11.67,79756.0,7.8175,7.8309,7.8175,7.8242,79756.0
2015-11-20 14:05:00,11.68,11.69,11.66,11.66,47822.0,7.8309,7.8376,7.8175,7.8175,47822.0
2015-11-20 14:10:00,11.66,11.66,11.65,11.66,80126.0,7.8175,7.8175,7.8108,7.8175,80126.0
2015-11-20 14:15:00,11.65,11.67,11.65,11.67,32055.0,7.8108,7.8242,7.8108,7.8242,32055.0
2015-11-20 14:20:00,11.67,11.68,11.66,11.66,40530.0,7.8242,7.8309,7.8175,7.8175,40530.0
2015-11-20 14:25:00,11.66,11.66,11.64,11.64,34319.0,7.8175,7.8175,7.8041,7.8041,34319.0
2015-11-20 14:30:00,11.64,11.64,11.63,11.63,52739.0,7.8041,7.8041,7.7974,7.7974,52739.0
2015-11-20 14:35:00,11.63,11.65,11.63,11.64,134606.0,7.7974,7.8108,7.7974,7.8041,134606.0
2015-11-20 14:40:00,11.64,11.65,11.63,11.63,61415.0,7.8041,7.8108,7.7974,7.7974,61415.0
2015-11-20 14:45:00,11.63,11.64,11.62,11.62,51480.0,7.7974,7.8041,7.7907,7.7907,51480.0
2015-11-20 14:50:00,11.63,11.63,11.62,11.63,25851.0,7.7974,7.7974,7.7907,7.7974,25851.0
2015-11-20 14:55:00,11.62,11.63,11.6,11.6,62429.0,7.7907,7.7974,7.7773,7.7773,62429.0
2015-11-20 15:00:00,11.61,11.62,11.6,11.61,117242.0,7.784,7.7907,7.7773,7.784,117242.0
2015-11-20 15:05:00,11.6,11.62,11.6,11.62,134958.0,7.7773,7.7907,7.7773,7.7907,134958.0
2015-11-20 15:10:00,11.61,11.62,11.6,11.62,100534.0,7.784,7.7907,7.7773,7.7907,100534.0
2015-11-20 15:15:00,11.62,11.62,11.61,11.62,12142.0,7.7907,7.7907,7.784,7.7907,12142.0
2015-11-20 15:20:00,11.62,11.64,11.61,11.64,113973.0,7.7907,7.8041,7.784,7.8041,113973.0
2015-11-20 15:25:00,11.63,11.65,11.63,11.65,35294.0,7.7974,7.8108,7.7974,7.8108,35294.0
2015-11-20 15:30:00,11.65,11.66,11.64,11.65,56669.0,7.8108,7.8175,7.8041,7.8108,56669.0
2015-11-20 15:35:00,11.66,11.67,11.65,11.67,46411.0,7.8175,7.8242,7.8108,7.8242,46411.0
2015-11-20 15:40:00,11.67,11.67,11.65,11.65,92913.0,7.8242,7.8242,7.8108,7.8108,92913.0
2015-11-20 15:45:00,11.65,11.67,11.65,11.66,95484.0,7.8108,7.8242,7.8108,7.8175,95484.0
2015-11-20 15:50:00,11.67,11.67,11.66,11.66,97814.0,7.8242,7.8242,7.8175,7.8175,97814.0
2015-11-20 15:55:00,11.67,11.67,11.66,11.67,251323.0,7.8242,7.8242,7.8175,7.8242,251323.0
2015-11-23 09:30:00,11.68,11.71,11.66,11.68,156382.0,7.8309,7.851,7.8175,7.8309,156382.0
2015-11-23 09:35:00,11.68,11.69,11.66,11.67,363483.0,7.8309,7.8376,7.8175,7.8242,363483.0
2015-11-23 09:40:00,11.68,11.7,11.66,11.66,218144.0,7.8309,7.8443,7.8175,7.8175,218144.0
2015-11-23 09:45:00,11.66,11.68,11.64,11.65,74276.0,7.8175,7.8309,7.8041,7.8108,74276.0
2015-11-23 09:50:00,11.65,11.67,11.63,11.63,80450.0,7.8108,7.8242,7.7974,7.7974,80450.0
2015-11-23 09:55:00,11.63,11.64,11.62,11.62,39179.0,7.7974,7.8041,7.7907,7.7907,39179.0
2015-11-23 10:00:00,11.63,11.64,11.61,11.61,78459.0,7.7974,7.8041,7.784,7.784,78459.0
2015-11-23 10:05:00,11.62,11.66,11.62,11.65,67637.0,7.7907,7.8175,7.7907,7.8108,67637.0
2015-11-23 10:10:00,11.65,11.67,11.64,11.67,70032.0,7.8108,7.8242,7.8041,7.8242,70032.0
2015-11-23 10:15:00,11.67,11.7,11.66,11.7,138519.0,7.8242,7.8443,7.8175,7.8443,138519.0
2015-11-23 10:20:00,11.7,11.71,11.68,11.71,86718.0,7.8443,7.851,7.8309,7.851,86718.0
2015-11-23 10:25:00,11.7,11.71,11.67,11.68,62341.0,7.8443,7.851,7.8242,7.8309,62341.0
2015-11-23 10:30:00,11.69,11.7,11.67,11.68,78851.0,7.8376,7.8443,7.8242,7.8309,78851.0
2015-11-23 10:35:00,11.68,11.7,11.68,11.7,76083.0,7.8309,7.8443,7.8309,7.8443,76083.0
2015-11-23 10:40:00,11.7,11.72,11.7,11.72,43491.0,7.8443,7.8577,7.8443,7.8577,43491.0
2015-11-23 10:45:00,11.71,11.73,11.7,11.72,182298.0,7.851,7.8644,7.8443,7.8577,182298.0
2015-11-23 10:50:00,11.73,11.73,11.71,11.71,79375.0,7.8644,7.8644,7.851,7.851,79375.0
2015-11-23 10:55:00,11.72,11.74,11.71,11.74,64974.0,7.8577,7.8711,7.851,7.8711,64974.0
2015-11-23 11:00:00,11.73,11.75,11.73,11.73,71967.0,7.8644,7.8778,7.8644,7.8644,71967.0
2015-11-23 11:05:00,11.73,11.73,11.72,11.73,23439.0,7.8644,7.8644,7.8577,7.8644,23439.0
2015-11-23 11:10:00,11.72,11.74,11.72,11.74,83800.0,7.8577,7.8711,7.8577,7.8711,83800.0
2015-11-23 11:15:00,11.74,11.75,11.73,11.74,71944.0,7.8711,7.8778,7.8644,7.8711,71944.0
2015-11-23 11:20:00,11.74,11.74,11.71,11.71,67868.0,7.8711,7.8711,7.851,7.851,67868.0
2015-11-23 11:25:00,11.71,11.73,11.71,11.73,9314.0,7.851,7.8644,7.851,7.8644,9314.0
2015-11-23 11:30:00,11.73,11.73,11.7,11.71,64287.0,7.8644,7.8644,7.8443,7.851,64287.0
2015-11-23 11:35:00,11.71,11.73,11.7,11.71,59545.0,7.851,7.8644,7.8443,7.851,59545.0
2015-11-23 11:40:00,11.71,11.73,11.7,11.72,34674.0,7.851,7.8644,7.8443,7.8577,34674.0
2015-11-23 11:45:00,11.72,11.72,11.71,11.71,15104.0,7.8577,7.8577,7.851,7.851,15104.0
2015-11-23 11:50:00,11.72,11.74,11.72,11.73,68612.0,7.8577,7.8711,7.8577,7.8644,68612.0
2015-11-23 11:55:00,11.74,11.74,11.72,11.74,27659.0,7.8711,7.8711,7.8577,7.8711,27659.0
2015-11-23 12:00:00,11.74,11.74,11.72,11.73,82475.0,7.8711,7.8711,7.8577,7.8644,82475.0
2015-11-23 12:05:00,11.72,11.73,11.72,11.73,4260.0,7.8577,7.8644,7.8577,7.8644,4260.0
2015-11-23 12:10:00,11.72,11.76,11.72,11.76,106758.0,7.8577,7.8845,7.8577,7.8845,106758.0
2015-11-23 12:15:00,11.76,11.76,11.73,11.74,72876.0,7.8845,7.8845,7.8644,7.8711,72876.0
2015-11-23 12:20:00,11.73,11.74,11.72,11.72,84614.0,7.8644,7.8711,7.8577,7.8577,84614.0
2015-11-23 12:25:00,11.73,11.74,11.72,11.74,63651.0,7.8644,7.8711,7.8577,7.8711,63651.0
2015-11-23 12:30:00,11.74,11.74,11.72,11.73,389834.0,7.8711,7.8711,7.8577,7.8644,389834.0
2015-11-23 12:35:00,11.73,11.74,11.73,11.74,51931.0,7.8644,7.8711,7.8644,7.8711,51931.0
2015-11-23 12:40:00,11.73,11.74,11.73,11.74,27826.0,7.8644,7.8711,7.8644,7.8711,27826.0
2015-11-23 12:45:00,11.74,11.75,11.73,11.75,33892.0,7.8711,7.8778,7.8644,7.8778,33892.0
2015-11-23 12:50:00,11.75,11.75,11.74,11.75,1781.0,7.8778,7.8778,7.8711,7.8778,1781.0
2015-11-23 12:55:00,11.75,11.75,11.73,11.73,30476.0,7.8778,7.8778,7.8644,7.8644,30476.0
2015-11-23 13:00:00,11.73,11.74,11.73,11.74,48848.0,7.8644,7.8711,7.8644,7.8711,48848.0
2015-11-23 13:05:00,11.74,11.74,11.73,11.74,6544.0,7.8711,7.8711,7.8644,7.8711,6544.0
2015-11-23 13:10:00,11.74,11.74,11.71,11.73,41076.0,7.8711,7.8711,7.851,7.8644,41076.0
2015-11-23 13:15:00,11.72,11.73,11.71,11.71,28510.0,7.8577,7.8644,7.851,7.851,28510.0
2015-11-23 13:20:00,11.71,11.73,11.71,11.72,13314.0,7.851,7.8644,7.851,7.8577,13314.0
2015-11-23 13:25:00,11.72,11.74,11.72,11.73,36308.0,7.8577,7.8711,7.8577,7.8644,36308.0
2015-11-23 13:30:00,11.72,11.73,11.7,11.7,64160.0,7.8577,7.8644,7.8443,7.8443,64160.0
2015-11-23 13:35:00,11.71,11.72,11.7,11.71,75945.0,7.851,7.8577,7.8443,7.851,75945.0
2015-11-23 13:40:00,11.71,11.71,11.69,11.69,21021.0,7.851,7.851,7.8376,7.8376,21021.0
2015-11-23 13:45:00,11.68,11.69,11.67,11.68,143601.0,7.8309,7.8376,7.8242,7.8309,143601.0
2015-11-23 13:50:00,11.68,11.71,11.68,11.7,51376.0,7.8309,7.851,7.8309,7.8443,51376.0
2015-11-23 13:55:00,11.71,11.71,11.68,11.68,65921.0,7.851,7.851,7.8309,7.8309,65921.0
2015-11-23 14:00:00,11.69,11.7,11.67,11.68,58585.0,7.8376,7.8443,7.8242,7.8309,58585.0
2015-11-23 14:05:00,11.68,11.69,11.68,11.68,12256.0,7.8309,7.8376,7.8309,7.8309,12256.0
2015-11-23 14:10:00,11.68,11.69,11.67,11.67,45398.0,7.8309,7.8376,7.8242,7.8242,45398.0
2015-11-23 14:15:00,11.67,11.67,11.65,11.66,39551.0,7.8242,7.8242,7.8108,7.8175,39551.0
2015-11-23 14:20:00,11.65,11.67,11.65,11.66,57054.0,7.8108,7.8242,7.8108,7.8175,57054.0
2015-11-23 14:25:00,11.66,11.67,11.65,11.67,30382.0,7.8175,7.8242,7.8108,7.8242,30382.0
2015-11-23 14:30:00,11.66,11.67,11.65,11.65,22815.0,7.8175,7.8242,7.8108,7.8108,22815.0
2015-11-23 14:35:00,11.66,11.66,11.64,11.64,40370.0,7.8175,7.8175,7.8041,7.8041,40370.0
2015-11-23 14:40:00,11.64,11.65,11.64,11.65,23415.0,7.8041,7.8108,7.8041,7.8108,23415.0
2015-11-23 14:45:00,11.65,11.65,11.64,11.64,18197.0,7.8108,7.8108,7.8041,7.8041,18197.0
2015-11-23 14:50:00,11.65,11.66,11.64,11.65,27037.0,7.8108,7.8175,7.8041,7.8108,27037.0
2015-11-23 14:55:00,11.66,11.66,11.65,11.66,13143.0,7.8175,7.8175,7.8108,7.8175,13143.0
2015-11-23 15:00:00,11.65,11.67,11.65,11.66,90397.0,7.8108,7.8242,7.8108,7.8175,90397.0
2015-11-23 15:05:00,11.66,11.67,11.66,11.67,7407.0,7.8175,7.8242,7.8175,7.8242,7407.0
2015-11-23 15:10:00,11.66,11.67,11.66,11.66,12736.0,7.8175,7.8242,7.8175,7.8175,12736.0
2015-11-23 15:15:00,11.67,11.67,11.65,11.65,44724.0,7.8242,7.8242,7.8108,7.8108,44724.0
2015-11-23 15:20:00,11.65,11.66,11.65,11.66,14357.0,7.8108,7.8175,7.8108,7.8175,14357.0
2015-11-23 15:25:00,11.65,11.66,11.64,11.64,59812.0,7.8108,7.8175,7.8041,7.8041,59812.0
2015-11-23 15:30:00,11.65,11.68,11.64,11.67,92979.0,7.8108,7.8309,7.8041,7.8242,92979.0
2015-11-23 15:35:00,11.67,11.68,11.67,11.67,9921.0,7.8242,7.8309,7.8242,7.8242,9921.0
2015-11-23 15:40:00,11.68,11.68,11.64,11.65,179183.0,7.8309,7.8309,7.8041,7.8108,179183.0
2015-11-23 15:45:00,11.65,11.66,11.65,11.65,28182.0,7.8108,7.8175,7.8108,7.8108,28182.0
2015-11-23 15:50:00,11.65,11.66,11.65,11.65,67917.0,7.8108,7.8175,7.8108,7.8108,67917.0
2015-11-23 15:55:00,11.65,11.66,11.65,11.65,250463.0,7.8108,7.8175,7.8108,7.8108,250463.0
2015-11-24 09:30:00,11.57,11.59,11.55,11.56,320102.0,7.7571,7.7706,7.7437,7.7504,320102.0
2015-11-24 09:35:00,11.55,11.6,11.54,11.6,141112.0,7.7437,7.7773,7.737,7.7773,141112.0
2015-11-24 09:40:00,11.6,11.62,11.57,11.62,153198.0,7.7773,7.7907,7.7571,7.7907,153198.0
2015-11-24 09:45:00,11.61,11.62,11.57,11.58,233313.0,7.784,7.7907,7.7571,7.7638,233313.0
2015-11-24 09:50:00,11.57,11.61,11.57,11.61,104931.0,7.7571,7.784,7.7571,7.784,104931.0
2015-11-24 09:55:00,11.61,11.63,11.59,11.61,107466.0,7.784,7.7974,7.7706,7.784,107466.0
2015-11-24 10:00:00,11.61,11.63,11.59,11.61,86874.0,7.784,7.7974,7.7706,7.784,86874.0
2015-11-24 10:05:00,11.62,11.63,11.6,11.6,148627.0,7.7907,7.7974,7.7773,7.7773,148627.0
2015-11-24 10:10:00,11.61,11.62,11.59,11.6,86871.0,7.784,7.7907,7.7706,7.7773,86871.0
2015-11-24 10:15:00,11.6,11.61,11.59,11.61,62157.0,7.7773,7.784,7.7706,7.784,62157.0
2015-11-24 10:20:00,11.6,11.63,11.6,11.63,91086.0,7.7773,7.7974,7.7773,7.7974,91086.0
2015-11-24 10:25:00,11.63,11.63,11.61,11.61,110658.0,7.7974,7.7974,7.784,7.784,110658.0
2015-11-24 10:30:00,11.62,11.62,11.59,11.61,179348.0,7.7907,7.7907,7.7706,7.784,179348.0
2015-11-24 10:35:00,11.61,11.63,11.59,11.6,187726.0,7.784,7.7974,7.7706,7.7773,187726.0
2015-11-24 10:40:00,11.61,11.62,11.57,11.57,121030.0,7.784,7.7907,7.7571,7.7571,121030.0
2015-11-24 10:45:00,11.57,11.58,11.55,11.55,204413.0,7.7571,7.7638,7.7437,7.7437,204413.0
2015-11-24 10:50:00,11.55,11.56,11.54,11.54,93599.0,7.7437,7.7504,7.737,7.737,93599.0
2015-11-24 10:55:00,11.55,11.56,11.54,11.56,51095.0,7.7437,7.7504,7.737,7.7504,51095.0
2015-11-24 11:00:00,11.55,11.57,11.55,11.57,86402.0,7.7437,7.7571,7.7437,7.7571,86402.0
2015-11-24 11:05:00,11.57,11.59,11.57,11.59,50426.0,7.7571,7.7706,7.7571,7.7706,50426.0
2015-11-24 11:10:00,11.58,11.59,11.57,11.58,53408.0,7.7638,7.7706,7.7571,7.7638,53408.0
2015-11-24 11:15:00,11.59,11.59,11.56,11.57,80019.0,7.7706,7.7706,7.7504,7.7571,80019.0
2015-11-24 11:20:00,11.57,11.6,11.56,11.6,214180.0,7.7571,7.7773,7.7504,7.7773,214180.0
2015-11-24 11:25:00,11.59,11.61,11.57,11.58,70296.0,7.7706,7.784,7.7571,7.7638,70296.0
2015-11-24 11:30:00,11.58,11.61,11.58,11.59,58330.0,7.7638,7.784,7.7638,7.7706,58330.0
2015-11-24 11:35:00,11.59,11.63,11.59,11.61,41729.0,7.7706,7.7974,7.7706,7.784,41729.0
2015-11-24 11:40:00,11.62,11.62,11.6,11.61,58281.0,7.7907,7.7907,7.7773,7.784,58281.0
2015-11-24 11:45:00,11.61,11.61,11.58,11.59,23115.0,7.784,7.784,7.7638,7.7706,23115.0
2015-11-24 11:50:00,11.59,11.61,11.58,11.59,68865.0,7.7706,7.784,7.7638,7.7706,68865.0
2015-11-24 11:55:00,11.6,11.62,11.59,11.6,39231.0,7.7773,7.7907,7.7706,7.7773,39231.0
2015-11-24 12:00:00,11.6,11.62,11.59,11.6,38990.0,7.7773,7.7907,7.7706,7.7773,38990.0
2015-11-24 12:05:00,11.6,11.6,11.59,11.59,12245.0,7.7773,7.7773,7.7706,7.7706,12245.0
2015-11-24 12:10:00,11.59,11.61,11.59,11.6,40314.0,7.7706,7.784,7.7706,7.7773,40314.0
2015-11-24 12:15:00,11.6,11.6,11.57,11.59,76454.0,7.7773,7.7773,7.7571,7.7706,76454.0
2015-11-24 12:20:00,11.59,11.6,11.58,11.59,47550.0,7.7706,7.7773,7.7638,7.7706,47550.0
2015-11-24 12:25:00,11.58,11.59,11.57,11.59,51599.0,7.7638,7.7706,7.7571,7.7706,51599.0
2015-11-24 12:30:00,11.59,11.59,11.57,11.58,39957.0,7.7706,7.7706,7.7571,7.7638,39957.0
2015-11-24 12:35:00,11.58,11.59,11.57,11.58,29762.0,7.7638,7.7706,7.7571,7.7638,29762.0
2015-11-24 12:40:00,11.59,11.59,11.57,11.58,28449.0,7.7706,7.7706,7.7571,7.7638,28449.0
2015-11-24 12:45:00,11.57,11.58,11.57,11.58,16453.0,7.7571,7.7638,7.7571,7.7638,16453.0
2015-11-24 12:50:00,11.58,11.59,11.57,11.59,16533.0,7.7638,7.7706,7.7571,7.7706,16533.0
2015-11-24 12:55:00,11.59,11.6,11.58,11.59,27409.0,7.7706,7.7773,7.7638,7.7706,27409.0
2015-11-24 13:00:00,11.6,11.63,11.59,11.62,63976.0,7.7773,7.7974,7.7706,7.7907,63976.0
2015-11-24 13:05:00,11.62,11.64,11.61,11.63,71497.0,7.7907,7.8041,7.784,7.7974,71497.0
2015-11-24 13:10:00,11.64,11.65,11.61,11.61,45280.0,7.8041,7.8108,7.784,7.784,45280.0
2015-11-24 13:15:00,11.61,11.63,11.61,11.62,27286.0,7.784,7.7974,7.784,7.7907,27286.0
2015-11-24 13:20:00,11.61,11.64,11.61,11.63,25786.0,7.784,7.8041,7.784,7.7974,25786.0
2015-11-24 13:25:00,11.63,11.65,11.63,11.63,51581.0,7.7974,7.8108,7.7974,7.7974,51581.0
2015-11-24 13:30:00,11.63,11.67,11.63,11.65,77624.0,7.7974,7.8242,7.7974,7.8108,77624.0
2015-11-24 13:35:00,11.65,11.65,11.64,11.64,23600.0,7.8108,7.8108,7.8041,7.8041,23600.0
2015-11-24 13:40:00,11.64,11.65,11.63,11.63,72243.0,7.8041,7.8108,7.7974,7.7974,72243.0
2015-11-24 13:45:00,11.63,11.64,11.62,11.62,51448.0,7.7974,7.8041,7.7907,7.7907,51448.0
2015-11-24 13:50:00,11.62,11.63,11.61,11.62,19039.0,7.7907,7.7974,7.784,7.7907,19039.0
2015-11-24 13:55:00,11.61,11.64,11.61,11.63,38934.0,7.784,7.8041,7.784,7.7974,38934.0
2015-11-24 14:00:00,11.63,11.66,11.63,11.66,503302.0,7.7974,7.8175,7.7974,7.8175,503302.0
2015-11-24 14:05:00,11.66,11.67,11.65,11.65,44838.0,7.8175,7.8242,7.8108,7.8108,44838.0
2015-11-24 14:10:00,11.65,11.66,11.62,11.62,50805.0,7.8108,7.8175,7.7907,7.7907,50805.0
2015-11-24 14:15:00,11.62,11.64,11.62,11.63,57977.0,7.7907,7.8041,7.7907,7.7974,57977.0
2015-11-24 14:20:00,11.64,11.64,11.62,11.63,32937.0,7.8041,7.8041,7.7907,7.7974,32937.0
2015-11-24 14:25:00,11.62,11.66,11.62,11.63,62858.0,7.7907,7.8175,7.7907,7.7974,62858.0
2015-11-24 14:30:00,11.63,11.65,11.62,11.65,56998.0,7.7974,7.8108,7.7907,7.8108,56998.0
2015-11-24 14:35:00,11.65,11.66,11.64,11.64,19165.0,7.8108,7.8175,7.8041,7.8041,19165.0
2015-11-24 14:40:00,11.65,11.65,11.63,11.63,38856.0,7.8108,7.8108,7.7974,7.7974,38856.0
2015-11-24 14:45:00,11.63,11.65,11.63,11.65,83952.0,7.7974,7.8108,7.7974,7.8108,83952.0
2015-11-24 14:50:00,11.65,11.67,11.65,11.67,19501.0,7.8108,7.8242,7.8108,7.8242,19501.0
2015-11-24 14:55:00,11.67,11.68,11.65,11.66,41635.0,7.8242,7.8309,7.8108,7.8175,41635.0
2015-11-24 15:00:00,11.66,11.67,11.65,11.66,69994.0,7.8175,7.8242,7.8108,7.8175,69994.0
2015-11-24 15:05:00,11.66,11.68,11.66,11.68,65318.0,7.8175,7.8309,7.8175,7.8309,65318.0
2015-11-24 15:10:00,11.67,11.68,11.66,11.68,76706.0,7.8242,7.8309,7.8175,7.8309,76706.0
2015-11-24 15:15:00,11.68,11.7,11.67,11.68,131636.0,7.8309,7.8443,7.8242,7.8309,131636.0
2015-11-24 15:20:00,11.68,11.69,11.67,11.68,58161.0,7.8309,7.8376,7.8242,7.8309,58161.0
2015-11-24 15:25:00,11.68,11.68,11.66,11.67,58186.0,7.8309,7.8309,7.8175,7.8242,58186.0
2015-11-24 15:30:00,11.67,11.68,11.66,11.67,45847.0,7.8242,7.8309,7.8175,7.8242,45847.0
2015-11-24 15:35:00,11.67,11.68,11.66,11.67,48613.0,7.8242,7.8309,7.8175,7.8242,48613.0
2015-11-24 15:40:00,11.67,11.68,11.66,11.68,44475.0,7.8242,7.8309,7.8175,7.8309,44475.0
2015-11-24 15:45:00,11.68,11.68,11.66,11.66,49516.0,7.8309,7.8309,7.8175,7.8175,49516.0
2015-11-24 15:50:00,11.66,11.67,11.65,11.65,63585.0,7.8175,7.8242,7.8108,7.8108,63585.0
2015-11-24 15:55:00,11.66,11.67,11.65,11.66,192689.0,7.8175,7.8242,7.8108,7.8175,192689.0
2015-11-25 09:30:00,11.7,11.75,11.67,11.69,205397.0,7.8443,7.8778,7.8242,7.8376,205397.0
2015-11-25 09:35:00,11.69,11.69,11.62,11.68,120726.0,7.8376,7.8376,7.7907,7.8309,120726.0
2015-11-25 09:40:00,11.68,11.69,11.66,11.69,71538.0,7.8309,7.8376,7.8175,7.8376,71538.0
2015-11-25 09:45:00,11.69,11.69,11.66,11.67,57330.0,7.8376,7.8376,7.8175,7.8242,57330.0
2015-11-25 09:50:00,11.67,11.7,11.65,11.69,80922.0,7.8242,7.8443,7.8108,7.8376,80922.0
2015-11-25 09:55:00,11.69,11.71,11.68,11.71,102711.0,7.8376,7.851,7.8309,7.851,102711.0
2015-11-25 10:00:00,11.71,11.72,11.69,11.71,68008.0,7.851,7.8577,7.8376,7.851,68008.0
2015-11-25 10:05:00,11.71,11.74,11.7,11.7,52524.0,7.851,7.8711,7.8443,7.8443,52524.0
2015-11-25 10:10:00,11.71,11.72,11.7,11.71,39574.0,7.851,7.8577,7.8443,7.851,39574.0
2015-11-25 10:15:00,11.7,11.7,11.68,11.69,51670.0,7.8443,7.8443,7.8309,7.8376,51670.0
2015-11-25 10:20:00,11.69,11.7,11.67,11.69,41227.0,7.8376,7.8443,7.8242,7.8376,41227.0
2015-11-25 10:25:00,11.7,11.71,11.68,11.7,52048.0,7.8443,7.851,7.8309,7.8443,52048.0
2015-11-25 10:30:00,11.69,11.72,11.69,11.71,53649.0,7.8376,7.8577,7.8376,7.851,53649.0
2015-11-25 10:35:00,11.71,11.72,11.7,11.7,41528.0,7.851,7.8577,7.8443,7.8443,41528.0
2015-11-25 10:40:00,11.71,11.72,11.7,11.71,42019.0,7.851,7.8577,7.8443,7.851,42019.0
2015-11-25 10:45:00,11.71,11.72,11.69,11.7,43152.0,7.851,7.8577,7.8376,7.8443,43152.0
2015-11-25 10:50:00,11.7,11.71,11.69,11.71,55634.0,7.8443,7.851,7.8376,7.851,55634.0
2015-11-25 10:55:00,11.71,11.72,11.68,11.69,96839.0,7.851,7.8577,7.8309,7.8376,96839.0
2015-11-25 11:00:00,11.69,11.69,11.67,11.68,39532.0,7.8376,7.8376,7.8242,7.8309,39532.0
2015-11-25 11:05:00,11.68,11.68,11.66,11.68,45686.0,7.8309,7.8309,7.8175,7.8309,45686.0
2015-11-25 11:10:00,11.68,11.69,11.67,11.68,83466.0,7.8309,7.8376,7.8242,7.8309,83466.0
2015-11-25 11:15:00,11.68,11.69,11.67,11.69,41511.0,7.8309,7.8376,7.8242,7.8376,41511.0
2015-11-25 11:20:00,11.69,11.7,11.68,11.7,29758.0,7.8376,7.8443,7.8309,7.8443,29758.0
2015-11-25 11:25:00,11.7,11.71,11.69,11.71,137357.0,7.8443,7.851,7.8376,7.851,137357.0
2015-11-25 11:30:00,11.71,11.71,11.69,11.7,85287.0,7.851,7.851,7.8376,7.8443,85287.0
2015-11-25 11:35:00,11.7,11.7,11.69,11.7,13072.0,7.8443,7.8443,7.8376,7.8443,13072.0
2015-11-25 11:40:00,11.7,11.7,11.68,11.69,58572.0,7.8443,7.8443,7.8309,7.8376,58572.0
2015-11-25 11:45:00,11.68,11.69,11.67,11.68,49291.0,7.8309,7.8376,7.8242,7.8309,49291.0
2015-11-25 11:50:00,11.68,11.69,11.67,11.69,24466.0,7.8309,7.8376,7.8242,7.8376,24466.0
2015-11-25 11:55:00,11.69,11.7,11.69,11.69,18370.0,7.8376,7.8443,7.8376,7.8376,18370.0
2015-11-25 12:00:00,11.7,11.71,11.7,11.71,21694.0,7.8443,7.851,7.8443,7.851,21694.0
2015-11-25 12:05:00,11.71,11.72,11.7,11.72,29437.0,7.851,7.8577,7.8443,7.8577,29437.0
2015-11-25 12:10:00,11.71,11.72,11.7,11.71,96594.0,7.851,7.8577,7.8443,7.851,96594.0
2015-11-25 12:15:00,11.71,11.73,11.71,11.72,57425.0,7.851,7.8644,7.851,7.8577,57425.0
2015-11-25 12:20:00,11.73,11.74,11.71,11.73,66868.0,7.8644,7.8711,7.851,7.8644,66868.0
2015-11-25 12:25:00,11.73,11.73,11.71,11.72,8750.0,7.8644,7.8644,7.851,7.8577,8750.0
2015-11-25 12:30:00,11.71,11.72,11.71,11.71,11562.0,7.851,7.8577,7.851,7.851,11562.0
2015-11-25 12:35:00,11.71,11.72,11.69,11.69,108177.0,7.851,7.8577,7.8376,7.8376,108177.0
2015-11-25 12:40:00,11.69,11.7,11.68,11.69,42527.0,7.8376,7.8443,7.8309,7.8376,42527.0
2015-11-25 12:45:00,11.7,11.7,11.67,11.68,42389.0,7.8443,7.8443,7.8242,7.8309,42389.0
2015-11-25 12:50:00,11.68,11.7,11.68,11.7,29181.0,7.8309,7.8443,7.8309,7.8443,29181.0
2015-11-25 12:55:00,11.7,11.7,11.69,11.69,26257.0,7.8443,7.8443,7.8376,7.8376,26257.0
2015-11-25 13:00:00,11.69,11.7,11.67,11.68,24926.0,7.8376,7.8443,7.8242,7.8309,24926.0
2015-11-25 13:05:00,11.68,11.69,11.67,11.69,52385.0,7.8309,7.8376,7.8242,7.8376,52385.0
2015-11-25 13:10:00,11.69,11.69,11.66,11.67,57749.0,7.8376,7.8376,7.8175,7.8242,57749.0
2015-11-25 13:15:00,11.67,11.68,11.66,11.66,35044.0,7.8242,7.8309,7.8175,7.8175,35044.0
2015-11-25 13:20:00,11.67,11.67,11.66,11.67,18593.0,7.8242,7.8242,7.8175,7.8242,18593.0
2015-11-25 13:25:00,11.67,11.69,11.66,11.69,30380.0,7.8242,7.8376,7.8175,7.8376,30380.0
2015-11-25 13:30:00,11.69,11.69,11.68,11.69,11134.0,7.8376,7.8376,7.8309,7.8376,11134.0
2015-11-25 13:35:00,11.68,11.69,11.67,11.67,20434.0,7.8309,7.8376,7.8242,7.8242,20434.0
2015-11-25 13:40:00,11.67,11.67,11.65,11.65,25646.0,7.8242,7.8242,7.8108,7.8108,25646.0
2015-11-25 13:45:00,11.66,11.66,11.64,11.65,14732.0,7.8175,7.8175,7.8041,7.8108,14732.0
2015-11-25 13:50:00,11.64,11.66,11.64,11.64,50005.0,7.8041,7.8175,7.8041,7.8041,50005.0
2015-11-25 13:55:00,11.64,11.64,11.63,11.63,28033.0,7.8041,7.8041,7.7974,7.7974,28033.0
2015-11-25 14:00:00,11.64,11.65,11.63,11.64,53018.0,7.8041,7.8108,7.7974,7.8041,53018.0
2015-11-25 14:05:00,11.64,11.65,11.62,11.62,49544.0,7.8041,7.8108,7.7907,7.7907,49544.0
2015-11-25 14:10:00,11.63,11.63,11.62,11.62,21659.0,7.7974,7.7974,7.7907,7.7907,21659.0
2015-11-25 14:15:00,11.62,11.63,11.61,11.63,95030.0,7.7907,7.7974,7.784,7.7974,95030.0
2015-11-25 14:20:00,11.62,11.65,11.62,11.63,54922.0,7.7907,7.8108,7.7907,7.7974,54922.0
2015-11-25 14:25:00,11.63,11.64,11.63,11.63,29453.0,7.7974,7.8041,7.7974,7.7974,29453.0
2015-11-25 14:30:00,11.64,11.64,11.63,11.63,14337.0,7.8041,7.8041,7.7974,7.7974,14337.0
2015-11-25 14:35:00,11.63,11.64,11.63,11.63,25266.0,7.7974,7.8041,7.7974,7.7974,25266.0
2015-11-25 14:40:00,11.64,11.64,11.63,11.64,20067.0,7.8041,7.8041,7.7974,7.8041,20067.0
2015-11-25 14:45:00,11.63,11.65,11.63,11.65,36973.0,7.7974,7.8108,7.7974,7.8108,36973.0
2015-11-25 14:50:00,11.65,11.66,11.64,11.66,45026.0,7.8108,7.8175,7.8041,7.8175,45026.0
2015-11-25 14:55:00,11.66,11.67,11.65,11.67,51372.0,7.8175,7.8242,7.8108,7.8242,51372.0
2015-11-25 15:00:00,11.66,11.68,11.66,11.68,27044.0,7.8175,7.8309,7.8175,7.8309,27044.0
2015-11-25 15:05:00,11.68,11.68,11.67,11.68,18612.0,7.8309,7.8309,7.8242,7.8309,18612.0
2015-11-25 15:10:00,11.68,11.68,11.67,11.68,34117.0,7.8309,7.8309,7.8242,7.8309,34117.0
2015-11-25 15:15:00,11.68,11.68,11.67,11.68,14422.0,7.8309,7.8309,7.8242,7.8309,14422.0
2015-11-25 15:20:00,11.68,11.68,11.67,11.68,117610.0,7.8309,7.8309,7.8242,7.8309,117610.0
2015-11-25 15:25:00,11.68,11.69,11.67,11.69,61541.0,7.8309,7.8376,7.8242,7.8376,61541.0
2015-11-25 15:30:00,11.69,11.69,11.67,11.68,56686.0,7.8376,7.8376,7.8242,7.8309,56686.0
2015-11-25 15:35:00,11.68,11.68,11.67,11.67,22557.0,7.8309,7.8309,7.8242,7.8242,22557.0
2015-11-25 15:40:00,11.68,11.68,11.67,11.68,22831.0,7.8309,7.8309,7.8242,7.8309,22831.0
2015-11-25 15:45:00,11.67,11.68,11.66,11.67,108871.0,7.8242,7.8309,7.8175,7.8242,108871.0
2015-11-25 15:50:00,11.67,11.67,11.66,11.66,38819.0,7.8242,7.8242,7.8175,7.8175,38819.0
2015-11-25 15:55:00,11.67,11.67,11.65,11.65,243840.0,7.8242,7.8242,7.8108,7.8108,243840.0
2015-11-27 09:30:00,11.66,11.69,11.64,11.66,161462.0,7.8175,7.8376,7.8041,7.8175,161462.0
2015-11-27 09:35:00,11.65,11.65,11.61,11.63,229952.0,7.8108,7.8108,7.784,7.7974,229952.0
2015-11-27 09:40:00,11.62,11.66,11.62,11.64,117772.0,7.7907,7.8175,7.7907,7.8041,117772.0
2015-11-27 09:45:00,11.64,11.65,11.62,11.63,58859.0,7.8041,7.8108,7.7907,7.7974,58859.0
2015-11-27 09:50:00,11.63,11.63,11.61,11.61,89043.0,7.7974,7.7974,7.784,7.784,89043.0
2015-11-27 09:55:00,11.61,11.63,11.59,11.63,70526.0,7.784,7.7974,7.7706,7.7974,70526.0
2015-11-27 10:00:00,11.62,11.62,11.6,11.6,75465.0,7.7907,7.7907,7.7773,7.7773,75465.0
2015-11-27 10:05:00,11.6,11.62,11.6,11.62,74208.0,7.7773,7.7907,7.7773,7.7907,74208.0
2015-11-27 10:10:00,11.63,11.64,11.62,11.63,64566.0,7.7974,7.8041,7.7907,7.7974,64566.0
2015-11-27 10:15:00,11.63,11.63,11.62,11.63,7618.0,7.7974,7.7974,7.7907,7.7974,7618.0
2015-11-27 10:20:00,11.64,11.65,11.63,11.64,113108.0,7.8041,7.8108,7.7974,7.8041,113108.0
2015-11-27 10:25:00,11.64,11.65,11.64,11.64,7774.0,7.8041,7.8108,7.8041,7.8041,7774.0
2015-11-27 10:30:00,11.64,11.67,11.64,11.65,82479.0,7.8041,7.8242,7.8041,7.8108,82479.0
2015-11-27 10:35:00,11.65,11.68,11.65,11.65,59410.0,7.8108,7.8309,7.8108,7.8108,59410.0
2015-11-27 10:40:00,11.66,11.67,11.64,11.66,34593.0,7.8175,7.8242,7.8041,7.8175,34593.0
2015-11-27 10:45:00,11.67,11.69,11.66,11.68,46225.0,7.8242,7.8376,7.8175,7.8309,46225.0
2015-11-27 10:50:00,11.68,11.68,11.67,11.68,22326.0,7.8309,7.8309,7.8242,7.8309,22326.0
2015-11-27 10:55:00,11.68,11.68,11.66,11.68,28466.0,7.8309,7.8309,7.8175,7.8309,28466.0
2015-11-27 11:00:00,11.68,11.71,11.67,11.7,78381.0,7.8309,7.851,7.8242,7.8443,78381.0
2015-11-27 11:05:00,11.7,11.71,11.69,11.69,38957.0,7.8443,7.851,7.8376,7.8376,38957.0
2015-11-27 11:10:00,11.7,11.7,11.68,11.69,39652.0,7.8443,7.8443,7.8309,7.8376,39652.0
2015-11-27 11:15:00,11.69,11.71,11.68,11.71,38687.0,7.8376,7.851,7.8309,7.851,38687.0
2015-11-27 11:20:00,11.71,11.71,11.69,11.69,28222.0,7.851,7.851,7.8376,7.8376,28222.0
2015-11-27 11:25:00,11.69,11.7,11.68,11.69,42362.0,7.8376,7.8443,7.8309,7.8376,42362.0
2015-11-27 11:30:00,11.69,11.71,11.68,11.68,41851.0,7.8376,7.851,7.8309,7.8309,41851.0
2015-11-27 11:35:00,11.68,11.69,11.67,11.67,32543.0,7.8309,7.8376,7.8242,7.8242,32543.0
2015-11-27 11:40:00,11.68,11.68,11.66,11.66,31962.0,7.8309,7.8309,7.8175,7.8175,31962.0
2015-11-27 11:45:00,11.66,11.67,11.65,11.65,31454.0,7.8175,7.8242,7.8108,7.8108,31454.0
2015-11-27 11:50:00,11.65,11.65,11.64,11.64,34056.0,7.8108,7.8108,7.8041,7.8041,34056.0
2015-11-27 11:55:00,11.64,11.66,11.63,11.65,79256.0,7.8041,7.8175,7.7974,7.8108,79256.0
2015-11-27 12:00:00,11.65,11.66,11.64,11.65,49270.0,7.8108,7.8175,7.8041,7.8108,49270.0
2015-11-27 12:05:00,11.65,11.67,11.65,11.67,38813.0,7.8108,7.8242,7.8108,7.8242,38813.0
2015-11-27 12:10:00,11.66,11.68,11.66,11.67,19659.0,7.8175,7.8309,7.8175,7.8242,19659.0
2015-11-27 12:15:00,11.67,11.69,11.67,11.69,12653.0,7.8242,7.8376,7.8242,7.8376,12653.0
2015-11-27 12:20:00,11.69,11.69,11.67,11.68,47708.0,7.8376,7.8376,7.8242,7.8309,47708.0
2015-11-27 12:25:00,11.68,11.7,11.67,11.7,62703.0,7.8309,7.8443,7.8242,7.8443,62703.0
2015-11-27 12:30:00,11.7,11.7,11.69,11.7,10783.0,7.8443,7.8443,7.8376,7.8443,10783.0
2015-11-27 12:35:00,11.7,11.71,11.69,11.7,36207.0,7.8443,7.851,7.8376,7.8443,36207.0
2015-11-27 12:40:00,11.7,11.71,11.69,11.7,65689.0,7.8443,7.851,7.8376,7.8443,65689.0
2015-11-27 12:45:00,11.7,11.71,11.69,11.71,33510.0,7.8443,7.851,7.8376,7.851,33510.0
2015-11-27 12:50:00,11.71,11.74,11.7,11.74,506438.0,7.851,7.8711,7.8443,7.8711,506438.0
2015-11-27 12:55:00,11.74,11.76,11.73,11.76,518054.0,7.8711,7.8845,7.8644,7.8845,518054.0
2015-11-30 09:30:00,11.76,11.79,11.62,11.75,340205.0,7.8845,7.9046,7.7907,7.8778,340205.0
2015-11-30 09:35:00,11.75,11.77,11.72,11.77,200523.0,7.8778,7.8912,7.8577,7.8912,200523.0
2015-11-30 09:40:00,11.76,11.77,11.73,11.74,155145.0,7.8845,7.8912,7.8644,7.8711,155145.0
2015-11-30 09:45:00,11.73,11.74,11.69,11.71,263108.0,7.8644,7.8711,7.8376,7.851,263108.0
2015-11-30 09:50:00,11.71,11.72,11.68,11.71,168451.0,7.851,7.8577,7.8309,7.851,168451.0
2015-11-30 09:55:00,11.71,11.71,11.67,11.68,34275.0,7.851,7.851,7.8242,7.8309,34275.0
2015-11-30 10:00:00,11.68,11.68,11.65,11.65,145440.0,7.8309,7.8309,7.8108,7.8108,145440.0
2015-11-30 10:05:00,11.66,11.7,11.66,11.7,177616.0,7.8175,7.8443,7.8175,7.8443,177616.0
2015-11-30 10:10:00,11.7,11.71,11.68,11.7,84183.0,7.8443,7.851,7.8309,7.8443,84183.0
2015-11-30 10:15:00,11.7,11.71,11.68,11.7,71785.0,7.8443,7.851,7.8309,7.8443,71785.0
2015-11-30 10:20:00,11.7,11.72,11.69,11.71,129848.0,7.8443,7.8577,7.8376,7.851,129848.0
2015-11-30 10:25:00,11.7,11.73,11.7,11.72,61104.0,7.8443,7.8644,7.8443,7.8577,61104.0
2015-11-30 10:30:00,11.72,11.74,11.71,11.72,79309.0,7.8577,7.8711,7.851,7.8577,79309.0
2015-11-30 10:35:00,11.73,11.74,11.72,11.72,147627.0,7.8644,7.8711,7.8577,7.8577,147627.0
2015-11-30 10:40:00,11.73,11.73,11.71,11.72,66826.0,7.8644,7.8644,7.851,7.8577,66826.0
2015-11-30 10:45:00,11.72,11.75,11.72,11.75,77989.0,7.8577,7.8778,7.8577,7.8778,77989.0
2015-11-30 10:50:00,11.74,11.75,11.71,11.71,90602.0,7.8711,7.8778,7.851,7.851,90602.0
2015-11-30 10:55:00,11.71,11.73,11.71,11.72,59300.0,7.851,7.8644,7.851,7.8577,59300.0
2015-11-30 11:00:00,11.73,11.73,11.69,11.7,82379.0,7.8644,7.8644,7.8376,7.8443,82379.0
2015-11-30 11:05:00,11.69,11.7,11.68,11.7,114291.0,7.8376,7.8443,7.8309,7.8443,114291.0
2015-11-30 11:10:00,11.7,11.73,11.7,11.72,171307.0,7.8443,7.8644,7.8443,7.8577,171307.0
2015-11-30 11:15:00,11.72,11.74,11.72,11.72,111673.0,7.8577,7.8711,7.8577,7.8577,111673.0
2015-11-30 11:20:00,11.72,11.73,11.68,11.69,353050.0,7.8577,7.8644,7.8309,7.8376,353050.0
2015-11-30 11:25:00,11.69,11.69,11.67,11.68,160703.0,7.8376,7.8376,7.8242,7.8309,160703.0
2015-11-30 11:30:00,11.68,11.69,11.66,11.68,102216.0,7.8309,7.8376,7.8175,7.8309,102216.0
2015-11-30 11:35:00,11.68,11.69,11.67,11.69,29503.0,7.8309,7.8376,7.8242,7.8376,29503.0
2015-11-30 11:40:00,11.69,11.71,11.67,11.71,79598.0,7.8376,7.851,7.8242,7.851,79598.0
2015-11-30 11:45:00,11.71,11.72,11.7,11.7,93848.0,7.851,7.8577,7.8443,7.8443,93848.0
2015-11-30 11:50:00,11.71,11.71,11.69,11.71,95755.0,7.851,7.851,7.8376,7.851,95755.0
2015-11-30 11:55:00,11.71,11.72,11.7,11.71,66435.0,7.851,7.8577,7.8443,7.851,66435.0
2015-11-30 12:00:00,11.71,11.71,11.7,11.71,35797.0,7.851,7.851,7.8443,7.851,35797.0
2015-11-30 12:05:00,11.71,11.73,11.71,11.71,58473.0,7.851,7.8644,7.851,7.851,58473.0
2015-11-30 12:10:00,11.71,11.73,11.71,11.73,46064.0,7.851,7.8644,7.851,7.8644,46064.0
2015-11-30 12:15:00,11.73,11.73,11.72,11.73,13595.0,7.8644,7.8644,7.8577,7.8644,13595.0
2015-11-30 12:20:00,11.73,11.73,11.71,11.71,53898.0,7.8644,7.8644,7.851,7.851,53898.0
2015-11-30 12:25:00,11.71,11.74,11.71,11.73,64365.0,7.851,7.8711,7.851,7.8644,64365.0
2015-11-30 12:30:00,11.73,11.74,11.72,11.72,104523.0,7.8644,7.8711,7.8577,7.8577,104523.0
2015-11-30 12:35:00,11.72,11.73,11.71,11.71,17365.0,7.8577,7.8644,7.851,7.851,17365.0
2015-11-30 12:40:00,11.71,11.73,11.71,11.72,30061.0,7.851,7.8644,7.851,7.8577,30061.0
2015-11-30 12:45:00,11.73,11.73,11.71,11.71,57232.0,7.8644,7.8644,7.851,7.851,57232.0
2015-11-30 12:50:00,11.71,11.72,11.7,11.71,73098.0,7.851,7.8577,7.8443,7.851,73098.0
2015-11-30 12:55:00,11.71,11.71,11.69,11.7,69843.0,7.851,7.851,7.8376,7.8443,69843.0
2015-11-30 13:00:00,11.69,11.73,11.69,11.72,607510.0,7.8376,7.8644,7.8376,7.8577,607510.0
2015-11-30 13:05:00,11.72,11.72,11.7,11.7,29425.0,7.8577,7.8577,7.8443,7.8443,29425.0
2015-11-30 13:10:00,11.7,11.71,11.69,11.7,34688.0,7.8443,7.851,7.8376,7.8443,34688.0
2015-11-30 13:15:00,11.71,11.72,11.7,11.71,25161.0,7.851,7.8577,7.8443,7.851,25161.0
2015-11-30 13:20:00,11.71,11.74,11.7,11.74,61538.0,7.851,7.8711,7.8443,7.8711,61538.0
2015-11-30 13:25:00,11.74,11.76,11.73,11.75,66283.0,7.8711,7.8845,7.8644,7.8778,66283.0
2015-11-30 13:30:00,11.76,11.76,11.74,11.76,92232.0,7.8845,7.8845,7.8711,7.8845,92232.0
2015-11-30 13:35:00,11.76,11.76,11.75,11.76,15650.0,7.8845,7.8845,7.8778,7.8845,15650.0
2015-11-30 13:40:00,11.75,11.76,11.75,11.76,9128.0,7.8778,7.8845,7.8778,7.8845,9128.0
2015-11-30 13:45:00,11.76,11.77,11.75,11.77,129575.0,7.8845,7.8912,7.8778,7.8912,129575.0
2015-11-30 13:50:00,11.77,11.77,11.75,11.77,61034.0,7.8912,7.8912,7.8778,7.8912,61034.0
2015-11-30 13:55:00,11.77,11.78,11.76,11.77,53398.0,7.8912,7.8979,7.8845,7.8912,53398.0
2015-11-30 14:00:00,11.78,11.78,11.74,11.75,77901.0,7.8979,7.8979,7.8711,7.8778,77901.0
2015-11-30 14:05:00,11.74,11.75,11.73,11.75,62683.0,7.8711,7.8778,7.8644,7.8778,62683.0
2015-11-30 14:10:00,11.76,11.76,11.74,11.74,26769.0,7.8845,7.8845,7.8711,7.8711,26769.0
2015-11-30 14:15:00,11.74,11.76,11.74,11.76,25604.0,7.8711,7.8845,7.8711,7.8845,25604.0
2015-11-30 14:20:00,11.76,11.76,11.73,11.73,73956.0,7.8845,7.8845,7.8644,7.8644,73956.0
2015-11-30 14:25:00,11.73,11.74,11.72,11.73,83312.0,7.8644,7.8711,7.8577,7.8644,83312.0
2015-11-30 14:30:00,11.73,11.73,11.71,11.73,37610.0,7.8644,7.8644,7.851,7.8644,37610.0
2015-11-30 14:35:00,11.73,11.74,11.72,11.73,45566.0,7.8644,7.8711,7.8577,7.8644,45566.0
2015-11-30 14:40:00,11.73,11.75,11.73,11.75,36297.0,7.8644,7.8778,7.8644,7.8778,36297.0
2015-11-30 14:45:00,11.75,11.75,11.72,11.73,33781.0,7.8778,7.8778,7.8577,7.8644,33781.0
2015-11-30 14:50:00,11.73,11.74,11.71,11.72,49741.0,7.8644,7.8711,7.851,7.8577,49741.0
2015-11-30 14:55:00,11.71,11.72,11.7,11.71,101558.0,7.851,7.8577,7.8443,7.851,101558.0
2015-11-30 15:00:00,11.71,11.72,11.7,11.72,154839.0,7.851,7.8577,7.8443,7.8577,154839.0
2015-11-30 15:05:00,11.72,11.72,11.7,11.71,61272.0,7.8577,7.8577,7.8443,7.851,61272.0
2015-11-30 15:10:00,11.71,11.72,11.71,11.71,26395.0,7.851,7.8577,7.851,7.851,26395.0
2015-11-30 15:15:00,11.72,11.72,11.7,11.7,147674.0,7.8577,7.8577,7.8443,7.8443,147674.0
2015-11-30 15:20:00,11.7,11.72,11.69,11.71,179899.0,7.8443,7.8577,7.8376,7.851,179899.0
2015-11-30 15:25:00,11.71,11.71,11.69,11.71,76556.0,7.851,7.851,7.8376,7.851,76556.0
2015-11-30 15:30:00,11.71,11.72,11.69,11.71,109544.0,7.851,7.8577,7.8376,7.851,109544.0
2015-11-30 15:35:00,11.71,11.72,11.71,11.72,23636.0,7.851,7.8577,7.851,7.8577,23636.0
2015-11-30 15:40:00,11.71,11.72,11.7,11.7,72299.0,7.851,7.8577,7.8443,7.8443,72299.0
2015-11-30 15:45:00,11.7,11.71,11.69,11.71,81909.0,7.8443,7.851,7.8376,7.851,81909.0
2015-11-30 15:50:00,11.7,11.71,11.7,11.71,99068.0,7.8443,7.851,7.8443,7.851,99068.0
2015-11-30 15:55:00,11.71,11.72,11.7,11.7,371722.0,7.851,7.8577,7.8443,7.8443,371722.0
2015-12-01 09:30:00,11.75,11.79,11.66,11.77,205992.0,7.8778,7.9046,7.8175,7.8912,205992.0
2015-12-01 09:35:00,11.77,11.8,11.76,11.8,97283.0,7.8912,7.9113,7.8845,7.9113,97283.0
2015-12-01 09:40:00,11.8,11.84,11.79,11.84,283747.0,7.9113,7.9382,7.9046,7.9382,283747.0
2015-12-01 09:45:00,11.84,11.84,11.82,11.82,224242.0,7.9382,7.9382,7.9248,7.9248,224242.0
2015-12-01 09:50:00,11.83,11.85,11.82,11.84,119587.0,7.9315,7.9449,7.9248,7.9382,119587.0
2015-12-01 09:55:00,11.84,11.84,11.81,11.81,60055.0,7.9382,7.9382,7.9181,7.9181,60055.0
2015-12-01 10:00:00,11.82,11.82,11.75,11.75,133466.0,7.9248,7.9248,7.8778,7.8778,133466.0
2015-12-01 10:05:00,11.76,11.77,11.74,11.76,257746.0,7.8845,7.8912,7.8711,7.8845,257746.0
2015-12-01 10:10:00,11.75,11.76,11.72,11.72,116997.0,7.8778,7.8845,7.8577,7.8577,116997.0
2015-12-01 10:15:00,11.72,11.72,11.68,11.71,193662.0,7.8577,7.8577,7.8309,7.851,193662.0
2015-12-01 10:20:00,11.71,11.73,11.71,11.73,47855.0,7.851,7.8644,7.851,7.8644,47855.0
2015-12-01 10:25:00,11.72,11.76,11.72,11.76,51315.0,7.8577,7.8845,7.8577,7.8845,51315.0
2015-12-01 10:30:00,11.75,11.76,11.73,11.74,198809.0,7.8778,7.8845,7.8644,7.8711,198809.0
2015-12-01 10:35:00,11.74,11.76,11.73,11.76,113843.0,7.8711,7.8845,7.8644,7.8845,113843.0
2015-12-01 10:40:00,11.75,11.77,11.74,11.77,99900.0,7.8778,7.8912,7.8711,7.8912,99900.0
2015-12-01 10:45:00,11.76,11.78,11.74,11.77,66891.0,7.8845,7.8979,7.8711,7.8912,66891.0
2015-12-01 10:50:00,11.77,11.79,11.75,11.75,102211.0,7.8912,7.9046,7.8778,7.8778,102211.0
2015-12-01 10:55:00,11.75,11.77,11.74,11.77,74278.0,7.8778,7.8912,7.8711,7.8912,74278.0
2015-12-01 11:00:00,11.77,11.77,11.75,11.76,89488.0,7.8912,7.8912,7.8778,7.8845,89488.0
2015-12-01 11:05:00,11.76,11.77,11.73,11.73,66343.0,7.8845,7.8912,7.8644,7.8644,66343.0
2015-12-01 11:10:00,11.74,11.74,11.71,11.72,132797.0,7.8711,7.8711,7.851,7.8577,132797.0
2015-12-01 11:15:00,11.73,11.75,11.72,11.74,83529.0,7.8644,7.8778,7.8577,7.8711,83529.0
2015-12-01 11:20:00,11.74,11.76,11.73,11.75,59888.0,7.8711,7.8845,7.8644,7.8778,59888.0
2015-12-01 11:25:00,11.75,11.75,11.72,11.74,112779.0,7.8778,7.8778,7.8577,7.8711,112779.0
2015-12-01 11:30:00,11.74,11.76,11.72,11.73,396142.0,7.8711,7.8845,7.8577,7.8644,396142.0
2015-12-01 11:35:00,11.72,11.73,11.69,11.69,127677.0,7.8577,7.8644,7.8376,7.8376,127677.0
2015-12-01 11:40:00,11.69,11.72,11.69,11.71,46908.0,7.8376,7.8577,7.8376,7.851,46908.0
2015-12-01 11:45:00,11.72,11.72,11.7,11.72,29990.0,7.8577,7.8577,7.8443,7.8577,29990.0
2015-12-01 11:50:00,11.72,11.73,11.7,11.7,69700.0,7.8577,7.8644,7.8443,7.8443,69700.0
2015-12-01 11:55:00,11.7,11.71,11.68,11.71,110182.0,7.8443,7.851,7.8309,7.851,110182.0
2015-12-01 12:00:00,11.72,11.73,11.7,11.71,59738.0,7.8577,7.8644,7.8443,7.851,59738.0
2015-12-01 12:05:00,11.71,11.74,11.71,11.73,39223.0,7.851,7.8711,7.851,7.8644,39223.0
2015-12-01 12:10:00,11.74,11.75,11.72,11.74,76024.0,7.8711,7.8778,7.8577,7.8711,76024.0
2015-12-01 12:15:00,11.74,11.74,11.72,11.74,24855.0,7.8711,7.8711,7.8577,7.8711,24855.0
2015-12-01 12:20:00,11.73,11.75,11.73,11.75,17480.0,7.8644,7.8778,7.8644,7.8778,17480.0
2015-12-01 12:25:00,11.74,11.75,11.72,11.72,46311.0,7.8711,7.8778,7.8577,7.8577,46311.0
2015-12-01 12:30:00,11.73,11.74,11.72,11.74,38298.0,7.8644,7.8711,7.8577,7.8711,38298.0
2015-12-01 12:35:00,11.73,11.75,11.73,11.75,68481.0,7.8644,7.8778,7.8644,7.8778,68481.0
2015-12-01 12:40:00,11.75,11.77,11.75,11.76,45499.0,7.8778,7.8912,7.8778,7.8845,45499.0
2015-12-01 12:45:00,11.76,11.77,11.75,11.77,54249.0,7.8845,7.8912,7.8778,7.8912,54249.0
2015-12-01 12:50:00,11.77,11.78,11.76,11.77,47469.0,7.8912,7.8979,7.8845,7.8912,47469.0
2015-12-01 12:55:00,11.78,11.79,11.77,11.79,48095.0,7.8979,7.9046,7.8912,7.9046,48095.0
2015-12-01 13:00:00,11.78,11.79,11.77,11.77,52775.0,7.8979,7.9046,7.8912,7.8912,52775.0
2015-12-01 13:05:00,11.78,11.79,11.77,11.79,293623.0,7.8979,7.9046,7.8912,7.9046,293623.0
2015-12-01 13:10:00,11.79,11.79,11.76,11.77,203457.0,7.9046,7.9046,7.8845,7.8912,203457.0
2015-12-01 13:15:00,11.77,11.77,11.75,11.76,43360.0,7.8912,7.8912,7.8778,7.8845,43360.0
2015-12-01 13:20:00,11.75,11.78,11.75,11.76,60230.0,7.8778,7.8979,7.8778,7.8845,60230.0
2015-12-01 13:25:00,11.76,11.77,11.75,11.76,38688.0,7.8845,7.8912,7.8778,7.8845,38688.0
2015-12-01 13:30:00,11.76,11.78,11.75,11.78,60970.0,7.8845,7.8979,7.8778,7.8979,60970.0
2015-12-01 13:35:00,11.78,11.79,11.77,11.79,39302.0,7.8979,7.9046,7.8912,7.9046,39302.0
2015-12-01 13:40:00,11.79,11.79,11.77,11.78,40991.0,7.9046,7.9046,7.8912,7.8979,40991.0
2015-12-01 13:45:00,11.78,11.78,11.77,11.78,45041.0,7.8979,7.8979,7.8912,7.8979,45041.0
2015-12-01 13:50:00,11.78,11.78,11.76,11.77,40084.0,7.8979,7.8979,7.8845,7.8912,40084.0
2015-12-01 13:55:00,11.77,11.78,11.75,11.76,101696.0,7.8912,7.8979,7.8778,7.8845,101696.0
2015-12-01 14:00:00,11.76,11.78,11.76,11.78,45763.0,7.8845,7.8979,7.8845,7.8979,45763.0
2015-12-01 14:05:00,11.78,11.79,11.77,11.79,29829.0,7.8979,7.9046,7.8912,7.9046,29829.0
2015-12-01 14:10:00,11.78,11.8,11.77,11.78,82760.0,7.8979,7.9113,7.8912,7.8979,82760.0
2015-12-01 14:15:00,11.78,11.79,11.77,11.79,53324.0,7.8979,7.9046,7.8912,7.9046,53324.0
2015-12-01 14:20:00,11.79,11.81,11.79,11.81,82615.0,7.9046,7.9181,7.9046,7.9181,82615.0
2015-12-01 14:25:00,11.8,11.81,11.79,11.81,50263.0,7.9113,7.9181,7.9046,7.9181,50263.0
2015-12-01 14:30:00,11.8,11.81,11.79,11.8,52111.0,7.9113,7.9181,7.9046,7.9113,52111.0
2015-12-01 14:35:00,11.79,11.8,11.78,11.78,19532.0,7.9046,7.9113,7.8979,7.8979,19532.0
2015-12-01 14:40:00,11.78,11.8,11.78,11.8,65647.0,7.8979,7.9113,7.8979,7.9113,65647.0
2015-12-01 14:45:00,11.8,11.82,11.8,11.81,26966.0,7.9113,7.9248,7.9113,7.9181,26966.0
2015-12-01 14:50:00,11.81,11.81,11.8,11.8,18014.0,7.9181,7.9181,7.9113,7.9113,18014.0
2015-12-01 14:55:00,11.8,11.81,11.79,11.79,32132.0,7.9113,7.9181,7.9046,7.9046,32132.0
2015-12-01 15:00:00,11.79,11.79,11.78,11.78,20009.0,7.9046,7.9046,7.8979,7.8979,20009.0
2015-12-01 15:05:00,11.79,11.79,11.78,11.78,34379.0,7.9046,7.9046,7.8979,7.8979,34379.0
2015-12-01 15:10:00,11.78,11.79,11.78,11.78,20697.0,7.8979,7.9046,7.8979,7.8979,20697.0
2015-12-01 15:15:00,11.79,11.79,11.77,11.78,53963.0,7.9046,7.9046,7.8912,7.8979,53963.0
2015-12-01 15:20:00,11.78,11.78,11.77,11.77,30744.0,7.8979,7.8979,7.8912,7.8912,30744.0
2015-12-01 15:25:00,11.77,11.79,11.77,11.79,94706.0,7.8912,7.9046,7.8912,7.9046,94706.0
2015-12-01 15:30:00,11.79,11.81,11.78,11.8,141238.0,7.9046,7.9181,7.8979,7.9113,141238.0
2015-12-01 15:35:00,11.8,11.8,11.79,11.79,23854.0,7.9113,7.9113,7.9046,7.9046,23854.0
2015-12-01 15:40:00,11.79,11.81,11.79,11.8,82838.0,7.9046,7.9181,7.9046,7.9113,82838.0
2015-12-01 15:45:00,11.8,11.81,11.79,11.79,111393.0,7.9113,7.9181,7.9046,7.9046,111393.0
2015-12-01 15:50:00,11.79,11.8,11.79,11.79,90099.0,7.9046,7.9113,7.9046,7.9046,90099.0
2015-12-01 15:55:00,11.79,11.8,11.79,11.8,403253.0,7.9046,7.9113,7.9046,7.9113,403253.0
2015-12-02 09:30:00,11.85,11.85,11.8,11.83,185599.0,7.9449,7.9449,7.9113,7.9315,185599.0
2015-12-02 09:35:00,11.83,11.86,11.82,11.85,154401.0,7.9315,7.9516,7.9248,7.9449,154401.0
2015-12-02 09:40:00,11.84,11.87,11.84,11.86,172408.0,7.9382,7.9583,7.9382,7.9516,172408.0
2015-12-02 09:45:00,11.86,11.86,11.84,11.84,74522.0,7.9516,7.9516,7.9382,7.9382,74522.0
2015-12-02 09:50:00,11.84,11.85,11.8,11.8,346592.0,7.9382,7.9449,7.9113,7.9113,346592.0
2015-12-02 09:55:00,11.8,11.83,11.8,11.83,39274.0,7.9113,7.9315,7.9113,7.9315,39274.0
2015-12-02 10:00:00,11.83,11.85,11.82,11.84,152101.0,7.9315,7.9449,7.9248,7.9382,152101.0
2015-12-02 10:05:00,11.84,11.84,11.82,11.82,61604.0,7.9382,7.9382,7.9248,7.9248,61604.0
2015-12-02 10:10:00,11.82,11.83,11.81,11.83,115017.0,7.9248,7.9315,7.9181,7.9315,115017.0
2015-12-02 10:15:00,11.82,11.86,11.82,11.85,97497.0,7.9248,7.9516,7.9248,7.9449,97497.0
2015-12-02 10:20:00,11.85,11.86,11.82,11.82,163478.0,7.9449,7.9516,7.9248,7.9248,163478.0
2015-12-02 10:25:00,11.82,11.82,11.79,11.79,117568.0,7.9248,7.9248,7.9046,7.9046,117568.0
2015-12-02 10:30:00,11.79,11.81,11.78,11.79,80040.0,7.9046,7.9181,7.8979,7.9046,80040.0
2015-12-02 10:35:00,11.79,11.81,11.78,11.8,77893.0,7.9046,7.9181,7.8979,7.9113,77893.0
2015-12-02 10:40:00,11.8,11.82,11.79,11.81,110404.0,7.9113,7.9248,7.9046,7.9181,110404.0
2015-12-02 10:45:00,11.8,11.81,11.79,11.79,90885.0,7.9113,7.9181,7.9046,7.9046,90885.0
2015-12-02 10:50:00,11.79,11.81,11.79,11.79,51598.0,7.9046,7.9181,7.9046,7.9046,51598.0
2015-12-02 10:55:00,11.79,11.8,11.77,11.78,74170.0,7.9046,7.9113,7.8912,7.8979,74170.0
2015-12-02 11:00:00,11.78,11.78,11.75,11.76,383168.0,7.8979,7.8979,7.8778,7.8845,383168.0
2015-12-02 11:05:00,11.76,11.77,11.75,11.76,39947.0,7.8845,7.8912,7.8778,7.8845,39947.0
2015-12-02 11:10:00,11.77,11.77,11.75,11.75,33504.0,7.8912,7.8912,7.8778,7.8778,33504.0
2015-12-02 11:15:00,11.75,11.76,11.74,11.75,56566.0,7.8778,7.8845,7.8711,7.8778,56566.0
2015-12-02 11:20:00,11.75,11.76,11.74,11.76,97297.0,7.8778,7.8845,7.8711,7.8845,97297.0
2015-12-02 11:25:00,11.75,11.76,11.74,11.75,185765.0,7.8778,7.8845,7.8711,7.8778,185765.0
2015-12-02 11:30:00,11.75,11.75,11.74,11.75,100059.0,7.8778,7.8778,7.8711,7.8778,100059.0
2015-12-02 11:35:00,11.75,11.76,11.74,11.76,22228.0,7.8778,7.8845,7.8711,7.8845,22228.0
2015-12-02 11:40:00,11.76,11.77,11.74,11.74,90338.0,7.8845,7.8912,7.8711,7.8711,90338.0
2015-12-02 11:45:00,11.74,11.75,11.73,11.73,33998.0,7.8711,7.8778,7.8644,7.8644,33998.0
2015-12-02 11:50:00,11.74,11.74,11.72,11.73,43618.0,7.8711,7.8711,7.8577,7.8644,43618.0
2015-12-02 11:55:00,11.73,11.74,11.72,11.74,78466.0,7.8644,7.8711,7.8577,7.8711,78466.0
2015-12-02 12:00:00,11.74,11.75,11.73,11.75,72026.0,7.8711,7.8778,7.8644,7.8778,72026.0
2015-12-02 12:05:00,11.75,11.75,11.74,11.75,45877.0,7.8778,7.8778,7.8711,7.8778,45877.0
2015-12-02 12:10:00,11.75,11.75,11.73,11.74,36389.0,7.8778,7.8778,7.8644,7.8711,36389.0
2015-12-02 12:15:00,11.74,11.75,11.73,11.75,64806.0,7.8711,7.8778,7.8644,7.8778,64806.0
2015-12-02 12:20:00,11.74,11.74,11.73,11.74,36920.0,7.8711,7.8711,7.8644,7.8711,36920.0
2015-12-02 12:25:00,11.74,11.78,11.73,11.78,99359.0,7.8711,7.8979,7.8644,7.8979,99359.0
2015-12-02 12:30:00,11.78,11.79,11.77,11.78,71570.0,7.8979,7.9046,7.8912,7.8979,71570.0
2015-12-02 12:35:00,11.77,11.79,11.77,11.79,75820.0,7.8912,7.9046,7.8912,7.9046,75820.0
2015-12-02 12:40:00,11.79,11.8,11.78,11.79,65346.0,7.9046,7.9113,7.8979,7.9046,65346.0
2015-12-02 12:45:00,11.79,11.79,11.75,11.76,62118.0,7.9046,7.9046,7.8778,7.8845,62118.0
2015-12-02 12:50:00,11.75,11.76,11.73,11.73,49157.0,7.8778,7.8845,7.8644,7.8644,49157.0
2015-12-02 12:55:00,11.74,11.74,11.73,11.74,12810.0,7.8711,7.8711,7.8644,7.8711,12810.0
2015-12-02 13:00:00,11.74,11.75,11.73,11.74,83596.0,7.8711,7.8778,7.8644,7.8711,83596.0
2015-12-02 13:05:00,11.73,11.75,11.73,11.75,96795.0,7.8644,7.8778,7.8644,7.8778,96795.0
2015-12-02 13:10:00,11.75,11.75,11.73,11.73,45047.0,7.8778,7.8778,7.8644,7.8644,45047.0
2015-12-02 13:15:00,11.73,11.74,11.73,11.73,19297.0,7.8644,7.8711,7.8644,7.8644,19297.0
2015-12-02 13:20:00,11.73,11.74,11.73,11.74,24922.0,7.8644,7.8711,7.8644,7.8711,24922.0
2015-12-02 13:25:00,11.74,11.75,11.73,11.75,114153.0,7.8711,7.8778,7.8644,7.8778,114153.0
2015-12-02 13:30:00,11.75,11.75,11.73,11.73,56972.0,7.8778,7.8778,7.8644,7.8644,56972.0
2015-12-02 13:35:00,11.73,11.74,11.73,11.73,39758.0,7.8644,7.8711,7.8644,7.8644,39758.0
2015-12-02 13:40:00,11.74,11.74,11.72,11.73,57682.0,7.8711,7.8711,7.8577,7.8644,57682.0
2015-12-02 13:45:00,11.72,11.73,11.72,11.72,46531.0,7.8577,7.8644,7.8577,7.8577,46531.0
2015-12-02 13:50:00,11.72,11.73,11.71,11.72,72843.0,7.8577,7.8644,7.851,7.8577,72843.0
2015-12-02 13:55:00,11.72,11.73,11.71,11.72,64234.0,7.8577,7.8644,7.851,7.8577,64234.0
2015-12-02 14:00:00,11.71,11.73,11.71,11.71,98128.0,7.851,7.8644,7.851,7.851,98128.0
2015-12-02 14:05:00,11.71,11.72,11.71,11.71,61497.0,7.851,7.8577,7.851,7.851,61497.0
2015-12-02 14:10:00,11.71,11.72,11.71,11.71,21352.0,7.851,7.8577,7.851,7.851,21352.0
2015-12-02 14:15:00,11.71,11.72,11.7,11.71,69746.0,7.851,7.8577,7.8443,7.851,69746.0
2015-12-02 14:20:00,11.71,11.72,11.7,11.72,75821.0,7.851,7.8577,7.8443,7.8577,75821.0
2015-12-02 14:25:00,11.71,11.72,11.69,11.71,125827.0,7.851,7.8577,7.8376,7.851,125827.0
2015-12-02 14:30:00,11.71,11.71,11.69,11.7,77477.0,7.851,7.851,7.8376,7.8443,77477.0
2015-12-02 14:35:00,11.71,11.72,11.7,11.71,66831.0,7.851,7.8577,7.8443,7.851,66831.0
2015-12-02 14:40:00,11.71,11.72,11.68,11.69,179352.0,7.851,7.8577,7.8309,7.8376,179352.0
2015-12-02 14:45:00,11.68,11.69,11.67,11.68,120762.0,7.8309,7.8376,7.8242,7.8309,120762.0
2015-12-02 14:50:00,11.68,11.69,11.67,11.68,48087.0,7.8309,7.8376,7.8242,7.8309,48087.0
2015-12-02 14:55:00,11.68,11.68,11.67,11.67,109996.0,7.8309,7.8309,7.8242,7.8242,109996.0
2015-12-02 15:00:00,11.67,11.69,11.67,11.69,123970.0,7.8242,7.8376,7.8242,7.8376,123970.0
2015-12-02 15:05:00,11.69,11.69,11.67,11.67,90771.0,7.8376,7.8376,7.8242,7.8242,90771.0
2015-12-02 15:10:00,11.67,11.69,11.67,11.68,101851.0,7.8242,7.8376,7.8242,7.8309,101851.0
2015-12-02 15:15:00,11.67,11.68,11.67,11.68,41742.0,7.8242,7.8309,7.8242,7.8309,41742.0
2015-12-02 15:20:00,11.67,11.69,11.67,11.69,115621.0,7.8242,7.8376,7.8242,7.8376,115621.0
2015-12-02 15:25:00,11.69,11.69,11.68,11.69,40237.0,7.8376,7.8376,7.8309,7.8376,40237.0
2015-12-02 15:30:00,11.68,11.69,11.67,11.68,141580.0,7.8309,7.8376,7.8242,7.8309,141580.0
2015-12-02 15:35:00,11.68,11.68,11.66,11.66,76753.0,7.8309,7.8309,7.8175,7.8175,76753.0
2015-12-02 15:40:00,11.66,11.68,11.66,11.67,163303.0,7.8175,7.8309,7.8175,7.8242,163303.0
2015-12-02 15:45:00,11.67,11.67,11.66,11.66,67777.0,7.8242,7.8242,7.8175,7.8175,67777.0
2015-12-02 15:50:00,11.66,11.67,11.66,11.67,230140.0,7.8175,7.8242,7.8175,7.8242,230140.0
2015-12-02 15:55:00,11.67,11.68,11.66,11.67,358681.0,7.8242,7.8309,7.8175,7.8242,358681.0
2015-12-03 09:30:00,11.7,11.8,11.7,11.73,186458.0,7.8443,7.9113,7.8443,7.8644,186458.0
2015-12-03 09:35:00,11.73,11.76,11.72,11.72,89962.0,7.8644,7.8845,7.8577,7.8577,89962.0
2015-12-03 09:40:00,11.73,11.73,11.66,11.67,374415.0,7.8644,7.8644,7.8175,7.8242,374415.0
2015-12-03 09:45:00,11.68,11.7,11.65,11.66,213053.0,7.8309,7.8443,7.8108,7.8175,213053.0
2015-12-03 09:50:00,11.65,11.67,11.64,11.65,106598.0,7.8108,7.8242,7.8041,7.8108,106598.0
2015-12-03 09:55:00,11.64,11.65,11.63,11.63,69875.0,7.8041,7.8108,7.7974,7.7974,69875.0
2015-12-03 10:00:00,11.63,11.64,11.6,11.61,136256.0,7.7974,7.8041,7.7773,7.784,136256.0
2015-12-03 10:05:00,11.61,11.61,11.57,11.57,170682.0,7.784,7.784,7.7571,7.7571,170682.0
2015-12-03 10:10:00,11.58,11.6,11.56,11.6,377199.0,7.7638,7.7773,7.7504,7.7773,377199.0
2015-12-03 10:15:00,11.6,11.62,11.59,11.59,150443.0,7.7773,7.7907,7.7706,7.7706,150443.0
2015-12-03 10:20:00,11.59,11.61,11.57,11.61,148645.0,7.7706,7.784,7.7571,7.784,148645.0
2015-12-03 10:25:00,11.61,11.62,11.6,11.6,172022.0,7.784,7.7907,7.7773,7.7773,172022.0
2015-12-03 10:30:00,11.6,11.62,11.58,11.61,119978.0,7.7773,7.7907,7.7638,7.784,119978.0
2015-12-03 10:35:00,11.61,11.61,11.58,11.58,99304.0,7.784,7.784,7.7638,7.7638,99304.0
2015-12-03 10:40:00,11.58,11.59,11.56,11.59,133455.0,7.7638,7.7706,7.7504,7.7706,133455.0
2015-12-03 10:45:00,11.59,11.6,11.57,11.6,108798.0,7.7706,7.7773,7.7571,7.7773,108798.0
2015-12-03 10:50:00,11.59,11.6,11.58,11.58,100849.0,7.7706,7.7773,7.7638,7.7638,100849.0
2015-12-03 10:55:00,11.58,11.59,11.56,11.57,106445.0,7.7638,7.7706,7.7504,7.7571,106445.0
2015-12-03 11:00:00,11.57,11.62,11.56,11.61,250363.0,7.7571,7.7907,7.7504,7.784,250363.0
2015-12-03 11:05:00,11.62,11.65,11.6,11.64,169924.0,7.7907,7.8108,7.7773,7.8041,169924.0
2015-12-03 11:10:00,11.64,11.65,11.63,11.65,139279.0,7.8041,7.8108,7.7974,7.8108,139279.0
2015-12-03 11:15:00,11.65,11.66,11.62,11.63,142045.0,7.8108,7.8175,7.7907,7.7974,142045.0
2015-12-03 11:20:00,11.63,11.64,11.59,11.6,116645.0,7.7974,7.8041,7.7706,7.7773,116645.0
2015-12-03 11:25:00,11.6,11.63,11.59,11.62,122979.0,7.7773,7.7974,7.7706,7.7907,122979.0
2015-12-03 11:30:00,11.63,11.63,11.61,11.61,74140.0,7.7974,7.7974,7.784,7.784,74140.0
2015-12-03 11:35:00,11.61,11.61,11.59,11.6,93048.0,7.784,7.784,7.7706,7.7773,93048.0
2015-12-03 11:40:00,11.6,11.6,11.58,11.59,47618.0,7.7773,7.7773,7.7638,7.7706,47618.0
2015-12-03 11:45:00,11.59,11.6,11.57,11.59,88420.0,7.7706,7.7773,7.7571,7.7706,88420.0
2015-12-03 11:50:00,11.6,11.61,11.59,11.61,62194.0,7.7773,7.784,7.7706,7.784,62194.0
2015-12-03 11:55:00,11.6,11.62,11.59,11.61,66959.0,7.7773,7.7907,7.7706,7.784,66959.0
2015-12-03 12:00:00,11.6,11.61,11.59,11.59,54301.0,7.7773,7.784,7.7706,7.7706,54301.0
2015-12-03 12:05:00,11.59,11.6,11.57,11.58,57710.0,7.7706,7.7773,7.7571,7.7638,57710.0
2015-12-03 12:10:00,11.58,11.58,11.56,11.57,57534.0,7.7638,7.7638,7.7504,7.7571,57534.0
2015-12-03 12:15:00,11.58,11.58,11.56,11.57,34842.0,7.7638,7.7638,7.7504,7.7571,34842.0
2015-12-03 12:20:00,11.57,11.57,11.53,11.53,72169.0,7.7571,7.7571,7.7303,7.7303,72169.0
2015-12-03 12:25:00,11.53,11.55,11.53,11.54,45598.0,7.7303,7.7437,7.7303,7.737,45598.0
2015-12-03 12:30:00,11.54,11.55,11.53,11.54,80289.0,7.737,7.7437,7.7303,7.737,80289.0
2015-12-03 12:35:00,11.54,11.55,11.53,11.55,54704.0,7.737,7.7437,7.7303,7.7437,54704.0
2015-12-03 12:40:00,11.54,11.56,11.53,11.54,70081.0,7.737,7.7504,7.7303,7.737,70081.0
2015-12-03 12:45:00,11.54,11.55,11.53,11.53,99637.0,7.737,7.7437,7.7303,7.7303,99637.0
2015-12-03 12:50:00,11.53,11.54,11.52,11.53,46623.0,7.7303,7.737,7.7236,7.7303,46623.0
2015-12-03 12:55:00,11.53,11.53,11.5,11.5,87764.0,7.7303,7.7303,7.7102,7.7102,87764.0
2015-12-03 13:00:00,11.5,11.51,11.49,11.5,71565.0,7.7102,7.7169,7.7035,7.7102,71565.0
2015-12-03 13:05:00,11.51,11.54,11.51,11.52,51055.0,7.7169,7.737,7.7169,7.7236,51055.0
2015-12-03 13:10:00,11.53,11.54,11.51,11.52,94761.0,7.7303,7.737,7.7169,7.7236,94761.0
2015-12-03 13:15:00,11.52,11.55,11.52,11.54,30160.0,7.7236,7.7437,7.7236,7.737,30160.0
2015-12-03 13:20:00,11.54,11.56,11.52,11.55,112222.0,7.737,7.7504,7.7236,7.7437,112222.0
2015-12-03 13:25:00,11.55,11.56,11.54,11.55,50467.0,7.7437,7.7504,7.737,7.7437,50467.0
2015-12-03 13:30:00,11.54,11.55,11.52,11.53,82788.0,7.737,7.7437,7.7236,7.7303,82788.0
2015-12-03 13:35:00,11.54,11.54,11.51,11.53,50217.0,7.737,7.737,7.7169,7.7303,50217.0
2015-12-03 13:40:00,11.53,11.55,11.51,11.54,64840.0,7.7303,7.7437,7.7169,7.737,64840.0
2015-12-03 13:45:00,11.54,11.54,11.51,11.53,161280.0,7.737,7.737,7.7169,7.7303,161280.0
2015-12-03 13:50:00,11.53,11.53,11.51,11.52,117118.0,7.7303,7.7303,7.7169,7.7236,117118.0
2015-12-03 13:55:00,11.52,11.52,11.49,11.5,89727.0,7.7236,7.7236,7.7035,7.7102,89727.0
2015-12-03 14:00:00,11.5,11.5,11.47,11.48,146814.0,7.7102,7.7102,7.6901,7.6968,146814.0
2015-12-03 14:05:00,11.48,11.51,11.46,11.5,92679.0,7.6968,7.7169,7.6834,7.7102,92679.0
2015-12-03 14:10:00,11.5,11.52,11.5,11.51,81339.0,7.7102,7.7236,7.7102,7.7169,81339.0
2015-12-03 14:15:00,11.5,11.51,11.48,11.49,79909.0,7.7102,7.7169,7.6968,7.7035,79909.0
2015-12-03 14:20:00,11.49,11.5,11.46,11.46,150433.0,7.7035,7.7102,7.6834,7.6834,150433.0
2015-12-03 14:25:00,11.47,11.49,11.46,11.46,101714.0,7.6901,7.7035,7.6834,7.6834,101714.0
2015-12-03 14:30:00,11.46,11.47,11.44,11.45,93807.0,7.6834,7.6901,7.67,7.6767,93807.0
2015-12-03 14:35:00,11.45,11.46,11.44,11.46,51048.0,7.6767,7.6834,7.67,7.6834,51048.0
2015-12-03 14:40:00,11.46,11.46,11.42,11.46,175753.0,7.6834,7.6834,7.6566,7.6834,175753.0
2015-12-03 14:45:00,11.45,11.45,11.44,11.45,59727.0,7.6767,7.6767,7.67,7.6767,59727.0
2015-12-03 14:50:00,11.45,11.47,11.44,11.46,166122.0,7.6767,7.6901,7.67,7.6834,166122.0
2015-12-03 14:55:00,11.46,11.47,11.45,11.46,129620.0,7.6834,7.6901,7.6767,7.6834,129620.0
2015-12-03 15:00:00,11.46,11.47,11.45,11.47,116966.0,7.6834,7.6901,7.6767,7.6901,116966.0
2015-12-03 15:05:00,11.47,11.47,11.44,11.45,98700.0,7.6901,7.6901,7.67,7.6767,98700.0
2015-12-03 15:10:00,11.45,11.45,11.42,11.43,141181.0,7.6767,7.6767,7.6566,7.6633,141181.0
2015-12-03 15:15:00,11.43,11.44,11.42,11.43,53219.0,7.6633,7.67,7.6566,7.6633,53219.0
2015-12-03 15:20:00,11.42,11.44,11.41,11.44,182762.0,7.6566,7.67,7.6499,7.67,182762.0
2015-12-03 15:25:00,11.44,11.44,11.41,11.42,133530.0,7.67,7.67,7.6499,7.6566,133530.0
2015-12-03 15:30:00,11.42,11.42,11.38,11.42,404588.0,7.6566,7.6566,7.6298,7.6566,404588.0
2015-12-03 15:35:00,11.42,11.43,11.4,11.43,193625.0,7.6566,7.6633,7.6432,7.6633,193625.0
2015-12-03 15:40:00,11.43,11.43,11.41,11.42,241162.0,7.6633,7.6633,7.6499,7.6566,241162.0
2015-12-03 15:45:00,11.41,11.45,11.41,11.44,410712.0,7.6499,7.6767,7.6499,7.67,410712.0
2015-12-03 15:50:00,11.45,11.46,11.43,11.46,372743.0,7.6767,7.6834,7.6633,7.6834,372743.0
2015-12-03 15:55:00,11.45,11.46,11.43,11.43,528764.0,7.6767,7.6834,7.6633,7.6633,528764.0
2015-12-04 09:30:00,11.51,11.55,11.5,11.52,383667.0,7.7169,7.7437,7.7102,7.7236,383667.0
2015-12-04 09:35:00,11.51,11.51,11.42,11.44,197294.0,7.7169,7.7169,7.6566,7.67,197294.0
2015-12-04 09:40:00,11.45,11.52,11.44,11.52,289134.0,7.6767,7.7236,7.67,7.7236,289134.0
2015-12-04 09:45:00,11.51,11.59,11.51,11.58,130513.0,7.7169,7.7706,7.7169,7.7638,130513.0
2015-12-04 09:50:00,11.58,11.62,11.57,11.6,174596.0,7.7638,7.7907,7.7571,7.7773,174596.0
2015-12-04 09:55:00,11.6,11.61,11.58,11.6,300649.0,7.7773,7.784,7.7638,7.7773,300649.0
2015-12-04 10:00:00,11.6,11.61,11.58,11.6,221451.0,7.7773,7.784,7.7638,7.7773,221451.0
2015-12-04 10:05:00,11.59,11.59,11.57,11.57,93678.0,7.7706,7.7706,7.7571,7.7571,93678.0
2015-12-04 10:10:00,11.58,11.6,11.57,11.6,125404.0,7.7638,7.7773,7.7571,7.7773,125404.0
2015-12-04 10:15:00,11.6,11.62,11.59,11.61,90994.0,7.7773,7.7907,7.7706,7.784,90994.0
2015-12-04 10:20:00,11.61,11.63,11.59,11.62,382255.0,7.784,7.7974,7.7706,7.7907,382255.0
2015-12-04 10:25:00,11.62,11.64,11.6,11.62,64434.0,7.7907,7.8041,7.7773,7.7907,64434.0
2015-12-04 10:30:00,11.62,11.62,11.58,11.6,57682.0,7.7907,7.7907,7.7638,7.7773,57682.0
2015-12-04 10:35:00,11.6,11.66,11.59,11.65,261722.0,7.7773,7.8175,7.7706,7.8108,261722.0
2015-12-04 10:40:00,11.65,11.67,11.63,11.65,95120.0,7.8108,7.8242,7.7974,7.8108,95120.0
2015-12-04 10:45:00,11.65,11.68,11.65,11.68,130012.0,7.8108,7.8309,7.8108,7.8309,130012.0
2015-12-04 10:50:00,11.68,11.69,11.66,11.66,107930.0,7.8309,7.8376,7.8175,7.8175,107930.0
2015-12-04 10:55:00,11.66,11.68,11.66,11.67,42179.0,7.8175,7.8309,7.8175,7.8242,42179.0
2015-12-04 11:00:00,11.68,11.68,11.64,11.65,100063.0,7.8309,7.8309,7.8041,7.8108,100063.0
2015-12-04 11:05:00,11.65,11.67,11.63,11.64,76356.0,7.8108,7.8242,7.7974,7.8041,76356.0
2015-12-04 11:10:00,11.64,11.65,11.62,11.63,81802.0,7.8041,7.8108,7.7907,7.7974,81802.0
2015-12-04 11:15:00,11.64,11.65,11.62,11.63,229376.0,7.8041,7.8108,7.7907,7.7974,229376.0
2015-12-04 11:20:00,11.63,11.64,11.62,11.63,390712.0,7.7974,7.8041,7.7907,7.7974,390712.0
2015-12-04 11:25:00,11.63,11.64,11.61,11.62,462721.0,7.7974,7.8041,7.784,7.7907,462721.0
2015-12-04 11:30:00,11.62,11.62,11.6,11.61,670091.0,7.7907,7.7907,7.7773,7.784,670091.0
2015-12-04 11:35:00,11.62,11.62,11.58,11.6,843925.0,7.7907,7.7907,7.7638,7.7773,843925.0
2015-12-04 11:40:00,11.6,11.6,11.56,11.57,240128.0,7.7773,7.7773,7.7504,7.7571,240128.0
2015-12-04 11:45:00,11.57,11.57,11.53,11.54,464016.0,7.7571,7.7571,7.7303,7.737,464016.0
2015-12-04 11:50:00,11.54,11.55,11.52,11.52,341486.0,7.737,7.7437,7.7236,7.7236,341486.0
2015-12-04 11:55:00,11.52,11.55,11.51,11.55,195061.0,7.7236,7.7437,7.7169,7.7437,195061.0
2015-12-04 12:00:00,11.55,11.55,11.53,11.55,90107.0,7.7437,7.7437,7.7303,7.7437,90107.0
2015-12-04 12:05:00,11.55,11.6,11.54,11.6,141101.0,7.7437,7.7773,7.737,7.7773,141101.0
2015-12-04 12:10:00,11.6,11.62,11.59,11.61,131720.0,7.7773,7.7907,7.7706,7.784,131720.0
2015-12-04 12:15:00,11.61,11.62,11.59,11.6,68438.0,7.784,7.7907,7.7706,7.7773,68438.0
2015-12-04 12:20:00,11.6,11.63,11.59,11.63,76154.0,7.7773,7.7974,7.7706,7.7974,76154.0
2015-12-04 12:25:00,11.63,11.65,11.61,11.62,134308.0,7.7974,7.8108,7.784,7.7907,134308.0
2015-12-04 12:30:00,11.63,11.68,11.62,11.68,131975.0,7.7974,7.8309,7.7907,7.8309,131975.0
2015-12-04 12:35:00,11.68,11.7,11.67,11.69,126250.0,7.8309,7.8443,7.8242,7.8376,126250.0
2015-12-04 12:40:00,11.7,11.72,11.68,11.69,150132.0,7.8443,7.8577,7.8309,7.8376,150132.0
2015-12-04 12:45:00,11.69,11.7,11.67,11.69,66884.0,7.8376,7.8443,7.8242,7.8376,66884.0
2015-12-04 12:50:00,11.7,11.71,11.67,11.68,151376.0,7.8443,7.851,7.8242,7.8309,151376.0
2015-12-04 12:55:00,11.68,11.72,11.67,11.71,126821.0,7.8309,7.8577,7.8242,7.851,126821.0
2015-12-04 13:00:00,11.71,11.73,11.71,11.73,191962.0,7.851,7.8644,7.851,7.8644,191962.0
2015-12-04 13:05:00,11.73,11.74,11.71,11.74,153202.0,7.8644,7.8711,7.851,7.8711,153202.0
2015-12-04 13:10:00,11.73,11.76,11.72,11.74,118995.0,7.8644,7.8845,7.8577,7.8711,118995.0
2015-12-04 13:15:00,11.74,11.74,11.71,11.72,61655.0,7.8711,7.8711,7.851,7.8577,61655.0
2015-12-04 13:20:00,11.72,11.74,11.71,11.71,71059.0,7.8577,7.8711,7.851,7.851,71059.0
2015-12-04 13:25:00,11.72,11.73,11.69,11.72,68442.0,7.8577,7.8644,7.8376,7.8577,68442.0
2015-12-04 13:30:00,11.72,11.73,11.7,11.71,77424.0,7.8577,7.8644,7.8443,7.851,77424.0
2015-12-04 13:35:00,11.71,11.72,11.69,11.71,107189.0,7.851,7.8577,7.8376,7.851,107189.0
2015-12-04 13:40:00,11.72,11.73,11.71,11.73,31848.0,7.8577,7.8644,7.851,7.8644,31848.0
2015-12-04 13:45:00,11.73,11.74,11.71,11.72,111363.0,7.8644,7.8711,7.851,7.8577,111363.0
2015-12-04 13:50:00,11.72,11.77,11.72,11.77,442723.0,7.8577,7.8912,7.8577,7.8912,442723.0
2015-12-04 13:55:00,11.76,11.78,11.76,11.77,95658.0,7.8845,7.8979,7.8845,7.8912,95658.0
2015-12-04 14:00:00,11.76,11.77,11.74,11.76,93243.0,7.8845,7.8912,7.8711,7.8845,93243.0
2015-12-04 14:05:00,11.76,11.77,11.74,11.75,87268.0,7.8845,7.8912,7.8711,7.8778,87268.0
2015-12-04 14:10:00,11.74,11.74,11.72,11.72,80828.0,7.8711,7.8711,7.8577,7.8577,80828.0
2015-12-04 14:15:00,11.72,11.73,11.7,11.7,284224.0,7.8577,7.8644,7.8443,7.8443,284224.0
2015-12-04 14:20:00,11.7,11.73,11.7,11.73,316809.0,7.8443,7.8644,7.8443,7.8644,316809.0
2015-12-04 14:25:00,11.73,11.77,11.72,11.76,364293.0,7.8644,7.8912,7.8577,7.8845,364293.0
2015-12-04 14:30:00,11.76,11.76,11.75,11.76,114035.0,7.8845,7.8845,7.8778,7.8845,114035.0
2015-12-04 14:35:00,11.76,11.77,11.75,11.75,153683.0,7.8845,7.8912,7.8778,7.8778,153683.0
2015-12-04 14:40:00,11.76,11.77,11.74,11.77,84104.0,7.8845,7.8912,7.8711,7.8912,84104.0
2015-12-04 14:45:00,11.77,11.78,11.76,11.77,84702.0,7.8912,7.8979,7.8845,7.8912,84702.0
2015-12-04 14:50:00,11.77,11.77,11.76,11.77,33546.0,7.8912,7.8912,7.8845,7.8912,33546.0
2015-12-04 14:55:00,11.77,11.77,11.75,11.75,77629.0,7.8912,7.8912,7.8778,7.8778,77629.0
2015-12-04 15:00:00,11.75,11.77,11.74,11.76,161740.0,7.8778,7.8912,7.8711,7.8845,161740.0
2015-12-04 15:05:00,11.77,11.78,11.75,11.77,88832.0,7.8912,7.8979,7.8778,7.8912,88832.0
2015-12-04 15:10:00,11.77,11.78,11.76,11.77,60310.0,7.8912,7.8979,7.8845,7.8912,60310.0
2015-12-04 15:15:00,11.77,11.77,11.75,11.75,191344.0,7.8912,7.8912,7.8778,7.8778,191344.0
2015-12-04 15:20:00,11.75,11.77,11.73,11.74,123394.0,7.8778,7.8912,7.8644,7.8711,123394.0
2015-12-04 15:25:00,11.73,11.75,11.73,11.75,33556.0,7.8644,7.8778,7.8644,7.8778,33556.0
2015-12-04 15:30:00,11.75,11.75,11.72,11.73,94546.0,7.8778,7.8778,7.8577,7.8644,94546.0
2015-12-04 15:35:00,11.73,11.73,11.71,11.73,54445.0,7.8644,7.8644,7.851,7.8644,54445.0
2015-12-04 15:40:00,11.73,11.75,11.72,11.74,158548.0,7.8644,7.8778,7.8577,7.8711,158548.0
2015-12-04 15:45:00,11.74,11.74,11.72,11.73,93537.0,7.8711,7.8711,7.8577,7.8644,93537.0
2015-12-04 15:50:00,11.74,11.76,11.72,11.75,441536.0,7.8711,7.8845,7.8577,7.8778,441536.0
2015-12-04 15:55:00,11.74,11.75,11.73,11.73,609998.0,7.8711,7.8778,7.8644,7.8644,609998.0
2015-12-07 09:30:00,11.69,11.75,11.66,11.69,267443.0,7.8376,7.8778,7.8175,7.8376,267443.0
2015-12-07 09:35:00,11.69,11.69,11.63,11.68,338675.0,7.8376,7.8376,7.7974,7.8309,338675.0
2015-12-07 09:40:00,11.69,11.72,11.67,11.68,314750.0,7.8376,7.8577,7.8242,7.8309,314750.0
2015-12-07 09:45:00,11.68,11.69,11.65,11.66,195406.0,7.8309,7.8376,7.8108,7.8175,195406.0
2015-12-07 09:50:00,11.66,11.69,11.64,11.69,218278.0,7.8175,7.8376,7.8041,7.8376,218278.0
2015-12-07 09:55:00,11.68,11.71,11.67,11.7,197643.0,7.8309,7.851,7.8242,7.8443,197643.0
2015-12-07 10:00:00,11.7,11.71,11.66,11.68,198536.0,7.8443,7.851,7.8175,7.8309,198536.0
2015-12-07 10:05:00,11.68,11.69,11.67,11.69,87575.0,7.8309,7.8376,7.8242,7.8376,87575.0
2015-12-07 10:10:00,11.68,11.69,11.66,11.66,54986.0,7.8309,7.8376,7.8175,7.8175,54986.0
2015-12-07 10:15:00,11.66,11.68,11.65,11.68,46420.0,7.8175,7.8309,7.8108,7.8309,46420.0
2015-12-07 10:20:00,11.68,11.68,11.62,11.66,318388.0,7.8309,7.8309,7.7907,7.8175,318388.0
2015-12-07 10:25:00,11.66,11.66,11.62,11.64,126309.0,7.8175,7.8175,7.7907,7.8041,126309.0
2015-12-07 10:30:00,11.65,11.65,11.61,11.62,148788.0,7.8108,7.8108,7.784,7.7907,148788.0
2015-12-07 10:35:00,11.63,11.65,11.61,11.63,66247.0,7.7974,7.8108,7.784,7.7974,66247.0
2015-12-07 10:40:00,11.63,11.65,11.6,11.61,141910.0,7.7974,7.8108,7.7773,7.784,141910.0
2015-12-07 10:45:00,11.61,11.61,11.57,11.58,285955.0,7.784,7.784,7.7571,7.7638,285955.0
2015-12-07 10:50:00,11.58,11.61,11.57,11.6,128981.0,7.7638,7.784,7.7571,7.7773,128981.0
2015-12-07 10:55:00,11.6,11.61,11.59,11.6,89330.0,7.7773,7.784,7.7706,7.7773,89330.0
2015-12-07 11:00:00,11.59,11.6,11.57,11.59,128757.0,7.7706,7.7773,7.7571,7.7706,128757.0
2015-12-07 11:05:00,11.58,11.6,11.58,11.59,137258.0,7.7638,7.7773,7.7638,7.7706,137258.0
2015-12-07 11:10:00,11.58,11.59,11.56,11.58,55617.0,7.7638,7.7706,7.7504,7.7638,55617.0
2015-12-07 11:15:00,11.57,11.59,11.56,11.59,52093.0,7.7571,7.7706,7.7504,7.7706,52093.0
2015-12-07 11:20:00,11.59,11.6,11.57,11.59,64222.0,7.7706,7.7773,7.7571,7.7706,64222.0
2015-12-07 11:25:00,11.58,11.59,11.56,11.58,62589.0,7.7638,7.7706,7.7504,7.7638,62589.0
2015-12-07 11:30:00,11.58,11.58,11.57,11.58,76352.0,7.7638,7.7638,7.7571,7.7638,76352.0
2015-12-07 11:35:00,11.58,11.58,11.55,11.57,69437.0,7.7638,7.7638,7.7437,7.7571,69437.0
2015-12-07 11:40:00,11.57,11.59,11.56,11.56,49293.0,7.7571,7.7706,7.7504,7.7504,49293.0
2015-12-07 11:45:00,11.56,11.56,11.54,11.55,39303.0,7.7504,7.7504,7.737,7.7437,39303.0
2015-12-07 11:50:00,11.55,11.59,11.55,11.59,29978.0,7.7437,7.7706,7.7437,7.7706,29978.0
2015-12-07 11:55:00,11.59,11.6,11.57,11.6,49448.0,7.7706,7.7773,7.7571,7.7773,49448.0
2015-12-07 12:00:00,11.59,11.59,11.57,11.58,60960.0,7.7706,7.7706,7.7571,7.7638,60960.0
2015-12-07 12:05:00,11.58,11.59,11.56,11.56,50635.0,7.7638,7.7706,7.7504,7.7504,50635.0
2015-12-07 12:10:00,11.57,11.6,11.56,11.6,29639.0,7.7571,7.7773,7.7504,7.7773,29639.0
2015-12-07 12:15:00,11.6,11.6,11.58,11.58,45549.0,7.7773,7.7773,7.7638,7.7638,45549.0
2015-12-07 12:20:00,11.58,11.58,11.55,11.56,69216.0,7.7638,7.7638,7.7437,7.7504,69216.0
2015-12-07 12:25:00,11.56,11.57,11.55,11.57,19077.0,7.7504,7.7571,7.7437,7.7571,19077.0
2015-12-07 12:30:00,11.57,11.57,11.55,11.56,26773.0,7.7571,7.7571,7.7437,7.7504,26773.0
2015-12-07 12:35:00,11.56,11.57,11.55,11.56,23855.0,7.7504,7.7571,7.7437,7.7504,23855.0
2015-12-07 12:40:00,11.56,11.56,11.52,11.53,86449.0,7.7504,7.7504,7.7236,7.7303,86449.0
2015-12-07 12:45:00,11.53,11.54,11.52,11.54,37981.0,7.7303,7.737,7.7236,7.737,37981.0
2015-12-07 12:50:00,11.54,11.54,11.52,11.52,30277.0,7.737,7.737,7.7236,7.7236,30277.0
2015-12-07 12:55:00,11.52,11.55,11.51,11.54,108340.0,7.7236,7.7437,7.7169,7.737,108340.0
2015-12-07 13:00:00,11.54,11.54,11.52,11.53,30276.0,7.737,7.737,7.7236,7.7303,30276.0
2015-12-07 13:05:00,11.53,11.58,11.52,11.58,262077.0,7.7303,7.7638,7.7236,7.7638,262077.0
2015-12-07 13:10:00,11.58,11.59,11.52,11.53,81964.0,7.7638,7.7706,7.7236,7.7303,81964.0
2015-12-07 13:15:00,11.54,11.57,11.54,11.56,84342.0,7.737,7.7571,7.737,7.7504,84342.0
2015-12-07 13:20:00,11.56,11.57,11.54,11.54,28895.0,7.7504,7.7571,7.737,7.737,28895.0
2015-12-07 13:25:00,11.54,11.58,11.54,11.57,137010.0,7.737,7.7638,7.737,7.7571,137010.0
2015-12-07 13:30:00,11.57,11.58,11.54,11.55,85380.0,7.7571,7.7638,7.737,7.7437,85380.0
2015-12-07 13:35:00,11.54,11.57,11.54,11.55,76332.0,7.737,7.7571,7.737,7.7437,76332.0
2015-12-07 13:40:00,11.54,11.54,11.52,11.53,44818.0,7.737,7.737,7.7236,7.7303,44818.0
2015-12-07 13:45:00,11.53,11.54,11.52,11.53,50420.0,7.7303,7.737,7.7236,7.7303,50420.0
2015-12-07 13:50:00,11.53,11.55,11.53,11.54,37707.0,7.7303,7.7437,7.7303,7.737,37707.0
2015-12-07 13:55:00,11.53,11.56,11.52,11.56,44539.0,7.7303,7.7504,7.7236,7.7504,44539.0
2015-12-07 14:00:00,11.57,11.57,11.54,11.56,76455.0,7.7571,7.7571,7.737,7.7504,76455.0
2015-12-07 14:05:00,11.57,11.6,11.57,11.58,46337.0,7.7571,7.7773,7.7571,7.7638,46337.0
2015-12-07 14:10:00,11.58,11.59,11.57,11.57,33460.0,7.7638,7.7706,7.7571,7.7571,33460.0
2015-12-07 14:15:00,11.57,11.57,11.53,11.54,86781.0,7.7571,7.7571,7.7303,7.737,86781.0
2015-12-07 14:20:00,11.55,11.57,11.54,11.55,58480.0,7.7437,7.7571,7.737,7.7437,58480.0
2015-12-07 14:25:00,11.55,11.58,11.55,11.57,38532.0,7.7437,7.7638,7.7437,7.7571,38532.0
2015-12-07 14:30:00,11.57,11.58,11.54,11.54,73868.0,7.7571,7.7638,7.737,7.737,73868.0
2015-12-07 14:35:00,11.55,11.56,11.54,11.55,41353.0,7.7437,7.7504,7.737,7.7437,41353.0
2015-12-07 14:40:00,11.55,11.56,11.53,11.54,125939.0,7.7437,7.7504,7.7303,7.737,125939.0
2015-12-07 14:45:00,11.54,11.55,11.54,11.54,26068.0,7.737,7.7437,7.737,7.737,26068.0
2015-12-07 14:50:00,11.55,11.57,11.55,11.57,55302.0,7.7437,7.7571,7.7437,7.7571,55302.0
2015-12-07 14:55:00,11.56,11.57,11.53,11.54,61252.0,7.7504,7.7571,7.7303,7.737,61252.0
2015-12-07 15:00:00,11.53,11.54,11.52,11.53,93698.0,7.7303,7.737,7.7236,7.7303,93698.0
2015-12-07 15:05:00,11.53,11.56,11.53,11.55,55502.0,7.7303,7.7504,7.7303,7.7437,55502.0
2015-12-07 15:10:00,11.54,11.55,11.53,11.53,75020.0,7.737,7.7437,7.7303,7.7303,75020.0
2015-12-07 15:15:00,11.53,11.55,11.52,11.54,15811.0,7.7303,7.7437,7.7236,7.737,15811.0
2015-12-07 15:20:00,11.54,11.55,11.53,11.54,162734.0,7.737,7.7437,7.7303,7.737,162734.0
2015-12-07 15:25:00,11.54,11.55,11.53,11.53,69282.0,7.737,7.7437,7.7303,7.7303,69282.0
2015-12-07 15:30:00,11.54,11.54,11.53,11.54,86410.0,7.737,7.737,7.7303,7.737,86410.0
2015-12-07 15:35:00,11.54,11.54,11.53,11.54,45065.0,7.737,7.737,7.7303,7.737,45065.0
2015-12-07 15:40:00,11.54,11.56,11.53,11.55,108244.0,7.737,7.7504,7.7303,7.7437,108244.0
2015-12-07 15:45:00,11.56,11.58,11.55,11.58,149404.0,7.7504,7.7638,7.7437,7.7638,149404.0
2015-12-07 15:50:00,11.58,11.58,11.56,11.57,266671.0,7.7638,7.7638,7.7504,7.7571,266671.0
2015-12-07 15:55:00,11.57,11.58,11.55,11.55,618633.0,7.7571,7.7638,7.7437,7.7437,618633.0
2015-12-08 09:30:00,11.47,11.51,11.44,11.45,323086.0,7.6901,7.7169,7.67,7.6767,323086.0
2015-12-08 09:35:00,11.44,11.44,11.39,11.42,161768.0,7.67,7.67,7.6365,7.6566,161768.0
2015-12-08 09:40:00,11.42,11.48,11.41,11.47,245404.0,7.6566,7.6968,7.6499,7.6901,245404.0
2015-12-08 09:45:00,11.48,11.51,11.46,11.5,145923.0,7.6968,7.7169,7.6834,7.7102,145923.0
2015-12-08 09:50:00,11.5,11.5,11.45,11.49,120550.0,7.7102,7.7102,7.6767,7.7035,120550.0
2015-12-08 09:55:00,11.49,11.49,11.44,11.44,61932.0,7.7035,7.7035,7.67,7.67,61932.0
2015-12-08 10:00:00,11.44,11.46,11.43,11.45,103028.0,7.67,7.6834,7.6633,7.6767,103028.0
2015-12-08 10:05:00,11.44,11.47,11.44,11.45,112953.0,7.67,7.6901,7.67,7.6767,112953.0
2015-12-08 10:10:00,11.45,11.46,11.43,11.44,51116.0,7.6767,7.6834,7.6633,7.67,51116.0
2015-12-08 10:15:00,11.45,11.46,11.41,11.42,127700.0,7.6767,7.6834,7.6499,7.6566,127700.0
2015-12-08 10:20:00,11.42,11.43,11.39,11.42,48459.0,7.6566,7.6633,7.6365,7.6566,48459.0
2015-12-08 10:25:00,11.41,11.42,11.39,11.4,71877.0,7.6499,7.6566,7.6365,7.6432,71877.0
2015-12-08 10:30:00,11.39,11.44,11.38,11.43,85061.0,7.6365,7.67,7.6298,7.6633,85061.0
2015-12-08 10:35:00,11.43,11.45,11.43,11.43,154848.0,7.6633,7.6767,7.6633,7.6633,154848.0
2015-12-08 10:40:00,11.43,11.46,11.42,11.43,540405.0,7.6633,7.6834,7.6566,7.6633,540405.0
2015-12-08 10:45:00,11.43,11.44,11.41,11.42,253043.0,7.6633,7.67,7.6499,7.6566,253043.0
2015-12-08 10:50:00,11.43,11.44,11.41,11.43,209878.0,7.6633,7.67,7.6499,7.6633,209878.0
2015-12-08 10:55:00,11.43,11.44,11.41,11.44,98727.0,7.6633,7.67,7.6499,7.67,98727.0
2015-12-08 11:00:00,11.44,11.48,11.42,11.48,478422.0,7.67,7.6968,7.6566,7.6968,478422.0
2015-12-08 11:05:00,11.47,11.48,11.45,11.47,436164.0,7.6901,7.6968,7.6767,7.6901,436164.0
2015-12-08 11:10:00,11.47,11.48,11.45,11.48,160029.0,7.6901,7.6968,7.6767,7.6968,160029.0
2015-12-08 11:15:00,11.48,11.49,11.45,11.45,66845.0,7.6968,7.7035,7.6767,7.6767,66845.0
2015-12-08 11:20:00,11.46,11.47,11.42,11.42,335038.0,7.6834,7.6901,7.6566,7.6566,335038.0
2015-12-08 11:25:00,11.42,11.43,11.39,11.39,463409.0,7.6566,7.6633,7.6365,7.6365,463409.0
2015-12-08 11:30:00,11.4,11.4,11.36,11.38,479568.0,7.6432,7.6432,7.6163,7.6298,479568.0
2015-12-08 11:35:00,11.38,11.39,11.37,11.38,101369.0,7.6298,7.6365,7.6231,7.6298,101369.0
2015-12-08 11:40:00,11.38,11.39,11.37,11.39,252051.0,7.6298,7.6365,7.6231,7.6365,252051.0
2015-12-08 11:45:00,11.39,11.4,11.38,11.39,86907.0,7.6365,7.6432,7.6298,7.6365,86907.0
2015-12-08 11:50:00,11.39,11.4,11.35,11.37,115473.0,7.6365,7.6432,7.6096,7.6231,115473.0
2015-12-08 11:55:00,11.36,11.37,11.36,11.37,24479.0,7.6163,7.6231,7.6163,7.6231,24479.0
2015-12-08 12:00:00,11.36,11.37,11.33,11.33,134767.0,7.6163,7.6231,7.5962,7.5962,134767.0
2015-12-08 12:05:00,11.34,11.35,11.33,11.35,25138.0,7.6029,7.6096,7.5962,7.6096,25138.0
2015-12-08 12:10:00,11.35,11.35,11.32,11.32,50690.0,7.6096,7.6096,7.5895,7.5895,50690.0
2015-12-08 12:15:00,11.32,11.33,11.31,11.32,36279.0,7.5895,7.5962,7.5828,7.5895,36279.0
2015-12-08 12:20:00,11.32,11.32,11.3,11.31,305951.0,7.5895,7.5895,7.5761,7.5828,305951.0
2015-12-08 12:25:00,11.31,11.32,11.3,11.3,51213.0,7.5828,7.5895,7.5761,7.5761,51213.0
2015-12-08 12:30:00,11.3,11.31,11.28,11.3,147277.0,7.5761,7.5828,7.5627,7.5761,147277.0
2015-12-08 12:35:00,11.3,11.32,11.3,11.3,213776.0,7.5761,7.5895,7.5761,7.5761,213776.0
2015-12-08 12:40:00,11.3,11.31,11.29,11.3,67545.0,7.5761,7.5828,7.5694,7.5761,67545.0
2015-12-08 12:45:00,11.31,11.31,11.29,11.29,43619.0,7.5828,7.5828,7.5694,7.5694,43619.0
2015-12-08 12:50:00,11.29,11.31,11.29,11.3,109271.0,7.5694,7.5828,7.5694,7.5761,109271.0
2015-12-08 12:55:00,11.29,11.31,11.29,11.3,81828.0,7.5694,7.5828,7.5694,7.5761,81828.0
2015-12-08 13:00:00,11.3,11.32,11.3,11.31,41763.0,7.5761,7.5895,7.5761,7.5828,41763.0
2015-12-08 13:05:00,11.32,11.32,11.3,11.31,103792.0,7.5895,7.5895,7.5761,7.5828,103792.0
2015-12-08 13:10:00,11.3,11.31,11.29,11.3,59173.0,7.5761,7.5828,7.5694,7.5761,59173.0
2015-12-08 13:15:00,11.29,11.3,11.27,11.27,57417.0,7.5694,7.5761,7.556,7.556,57417.0
2015-12-08 13:20:00,11.27,11.28,11.25,11.25,55855.0,7.556,7.5627,7.5426,7.5426,55855.0
2015-12-08 13:25:00,11.26,11.28,11.25,11.27,172008.0,7.5493,7.5627,7.5426,7.556,172008.0
2015-12-08 13:30:00,11.27,11.29,11.27,11.29,191289.0,7.556,7.5694,7.556,7.5694,191289.0
2015-12-08 13:35:00,11.28,11.29,11.27,11.27,280260.0,7.5627,7.5694,7.556,7.556,280260.0
2015-12-08 13:40:00,11.27,11.27,11.25,11.26,198063.0,7.556,7.556,7.5426,7.5493,198063.0
2015-12-08 13:45:00,11.26,11.26,11.22,11.22,658246.0,7.5493,7.5493,7.5225,7.5225,658246.0
2015-12-08 13:50:00,11.22,11.26,11.22,11.26,370066.0,7.5225,7.5493,7.5225,7.5493,370066.0
2015-12-08 13:55:00,11.26,11.27,11.25,11.27,112679.0,7.5493,7.556,7.5426,7.556,112679.0
2015-12-08 14:00:00,11.27,11.29,11.26,11.29,100948.0,7.556,7.5694,7.5493,7.5694,100948.0
2015-12-08 14:05:00,11.29,11.3,11.28,11.3,53424.0,7.5694,7.5761,7.5627,7.5761,53424.0
2015-12-08 14:10:00,11.3,11.3,11.27,11.27,172181.0,7.5761,7.5761,7.556,7.556,172181.0
2015-12-08 14:15:00,11.27,11.29,11.27,11.29,88332.0,7.556,7.5694,7.556,7.5694,88332.0
2015-12-08 14:20:00,11.28,11.29,11.25,11.25,135697.0,7.5627,7.5694,7.5426,7.5426,135697.0
2015-12-08 14:25:00,11.25,11.26,11.25,11.26,53472.0,7.5426,7.5493,7.5426,7.5493,53472.0
2015-12-08 14:30:00,11.26,11.26,11.23,11.24,174468.0,7.5493,7.5493,7.5292,7.5359,174468.0
2015-12-08 14:35:00,11.24,11.28,11.23,11.28,123236.0,7.5359,7.5627,7.5292,7.5627,123236.0
2015-12-08 14:40:00,11.28,11.28,11.26,11.27,66726.0,7.5627,7.5627,7.5493,7.556,66726.0
2015-12-08 14:45:00,11.27,11.28,11.26,11.28,112318.0,7.556,7.5627,7.5493,7.5627,112318.0
2015-12-08 14:50:00,11.27,11.28,11.25,11.27,141764.0,7.556,7.5627,7.5426,7.556,141764.0
2015-12-08 14:55:00,11.27,11.28,11.24,11.25,126647.0,7.556,7.5627,7.5359,7.5426,126647.0
2015-12-08 15:00:00,11.25,11.26,11.24,11.26,58194.0,7.5426,7.5493,7.5359,7.5493,58194.0
2015-12-08 15:05:00,11.26,11.28,11.25,11.27,272465.0,7.5493,7.5627,7.5426,7.556,272465.0
2015-12-08 15:10:00,11.27,11.28,11.24,11.24,116934.0,7.556,7.5627,7.5359,7.5359,116934.0
2015-12-08 15:15:00,11.24,11.25,11.23,11.24,91219.0,7.5359,7.5426,7.5292,7.5359,91219.0
2015-12-08 15:20:00,11.24,11.25,11.23,11.23,178775.0,7.5359,7.5426,7.5292,7.5292,178775.0
2015-12-08 15:25:00,11.23,11.24,11.21,11.21,157634.0,7.5292,7.5359,7.5158,7.5158,157634.0
2015-12-08 15:30:00,11.21,11.26,11.2,11.26,360899.0,7.5158,7.5493,7.5091,7.5493,360899.0
2015-12-08 15:35:00,11.25,11.26,11.24,11.25,169298.0,7.5426,7.5493,7.5359,7.5426,169298.0
2015-12-08 15:40:00,11.25,11.25,11.23,11.24,168278.0,7.5426,7.5426,7.5292,7.5359,168278.0
2015-12-08 15:45:00,11.24,11.26,11.23,11.26,261010.0,7.5359,7.5493,7.5292,7.5493,261010.0
2015-12-08 15:50:00,11.25,11.26,11.24,11.25,400129.0,7.5426,7.5493,7.5359,7.5426,400129.0
2015-12-08 15:55:00,11.25,11.25,11.22,11.24,1070397.0,7.5426,7.5426,7.5225,7.5359,1070397.0
2015-12-09 09:30:00,11.21,11.23,11.18,11.22,394256.0,7.5158,7.5292,7.4957,7.5225,394256.0
2015-12-09 09:35:00,11.21,11.28,11.21,11.27,279311.0,7.5158,7.5627,7.5158,7.556,279311.0
2015-12-09 09:40:00,11.27,11.31,11.27,11.29,166030.0,7.556,7.5828,7.556,7.5694,166030.0
2015-12-09 09:45:00,11.29,11.32,11.28,11.31,252594.0,7.5694,7.5895,7.5627,7.5828,252594.0
2015-12-09 09:50:00,11.31,11.31,11.27,11.28,465116.0,7.5828,7.5828,7.556,7.5627,465116.0
2015-12-09 09:55:00,11.28,11.31,11.27,11.28,72035.0,7.5627,7.5828,7.556,7.5627,72035.0
2015-12-09 10:00:00,11.28,11.29,11.24,11.27,70255.0,7.5627,7.5694,7.5359,7.556,70255.0
2015-12-09 10:05:00,11.28,11.3,11.27,11.29,272161.0,7.5627,7.5761,7.556,7.5694,272161.0
2015-12-09 10:10:00,11.3,11.32,11.3,11.3,97633.0,7.5761,7.5895,7.5761,7.5761,97633.0
2015-12-09 10:15:00,11.3,11.33,11.29,11.3,155385.0,7.5761,7.5962,7.5694,7.5761,155385.0
2015-12-09 10:20:00,11.3,11.31,11.27,11.28,139392.0,7.5761,7.5828,7.556,7.5627,139392.0
2015-12-09 10:25:00,11.28,11.28,11.23,11.24,219583.0,7.5627,7.5627,7.5292,7.5359,219583.0
2015-12-09 10:30:00,11.25,11.32,11.25,11.31,377921.0,7.5426,7.5895,7.5426,7.5828,377921.0
2015-12-09 10:35:00,11.31,11.32,11.26,11.27,702699.0,7.5828,7.5895,7.5493,7.556,702699.0
2015-12-09 10:40:00,11.27,11.29,11.26,11.27,126973.0,7.556,7.5694,7.5493,7.556,126973.0
2015-12-09 10:45:00,11.27,11.28,11.24,11.24,513120.0,7.556,7.5627,7.5359,7.5359,513120.0
2015-12-09 10:50:00,11.25,11.27,11.22,11.22,248793.0,7.5426,7.556,7.5225,7.5225,248793.0
2015-12-09 10:55:00,11.23,11.23,11.21,11.23,100079.0,7.5292,7.5292,7.5158,7.5292,100079.0
2015-12-09 11:00:00,11.23,11.23,11.2,11.21,156056.0,7.5292,7.5292,7.5091,7.5158,156056.0
2015-12-09 11:05:00,11.21,11.21,11.19,11.19,130294.0,7.5158,7.5158,7.5024,7.5024,130294.0
2015-12-09 11:10:00,11.19,11.19,11.17,11.19,73469.0,7.5024,7.5024,7.489,7.5024,73469.0
2015-12-09 11:15:00,11.18,11.19,11.14,11.15,261305.0,7.4957,7.5024,7.4688,7.4756,261305.0
2015-12-09 11:20:00,11.15,11.16,11.14,11.15,101752.0,7.4756,7.4823,7.4688,7.4756,101752.0
2015-12-09 11:25:00,11.15,11.15,11.13,11.13,75453.0,7.4756,7.4756,7.4621,7.4621,75453.0
2015-12-09 11:30:00,11.14,11.15,11.1,11.1,173490.0,7.4688,7.4756,7.442,7.442,173490.0
2015-12-09 11:35:00,11.1,11.12,11.09,11.12,99169.0,7.442,7.4554,7.4353,7.4554,99169.0
2015-12-09 11:40:00,11.11,11.12,11.09,11.09,59268.0,7.4487,7.4554,7.4353,7.4353,59268.0
2015-12-09 11:45:00,11.09,11.09,11.03,11.05,282896.0,7.4353,7.4353,7.3951,7.4085,282896.0
2015-12-09 11:50:00,11.05,11.11,11.05,11.11,55089.0,7.4085,7.4487,7.4085,7.4487,55089.0
2015-12-09 11:55:00,11.11,11.11,11.06,11.08,167120.0,7.4487,7.4487,7.4152,7.4286,167120.0
2015-12-09 12:00:00,11.08,11.1,11.07,11.08,84334.0,7.4286,7.442,7.4219,7.4286,84334.0
2015-12-09 12:05:00,11.08,11.11,11.07,11.11,80173.0,7.4286,7.4487,7.4219,7.4487,80173.0
2015-12-09 12:10:00,11.11,11.11,11.07,11.08,66129.0,7.4487,7.4487,7.4219,7.4286,66129.0
2015-12-09 12:15:00,11.08,11.09,11.06,11.06,40387.0,7.4286,7.4353,7.4152,7.4152,40387.0
2015-12-09 12:20:00,11.06,11.07,11.04,11.06,150764.0,7.4152,7.4219,7.4018,7.4152,150764.0
2015-12-09 12:25:00,11.06,11.07,11.04,11.04,40585.0,7.4152,7.4219,7.4018,7.4018,40585.0
2015-12-09 12:30:00,11.04,11.06,11.03,11.04,59711.0,7.4018,7.4152,7.3951,7.4018,59711.0
2015-12-09 12:35:00,11.04,11.04,11.01,11.01,55441.0,7.4018,7.4018,7.3817,7.3817,55441.0
2015-12-09 12:40:00,11.02,11.04,11.0,11.04,100181.0,7.3884,7.4018,7.375,7.4018,100181.0
2015-12-09 12:45:00,11.03,11.07,11.03,11.07,59121.0,7.3951,7.4219,7.3951,7.4219,59121.0
2015-12-09 12:50:00,11.06,11.07,11.02,11.03,81055.0,7.4152,7.4219,7.3884,7.3951,81055.0
2015-12-09 12:55:00,11.02,11.03,11.01,11.02,83690.0,7.3884,7.3951,7.3817,7.3884,83690.0
2015-12-09 13:00:00,11.01,11.05,11.01,11.03,76066.0,7.3817,7.4085,7.3817,7.3951,76066.0
2015-12-09 13:05:00,11.02,11.03,10.98,11.02,248035.0,7.3884,7.3951,7.3616,7.3884,248035.0
2015-12-09 13:10:00,11.02,11.04,11.01,11.04,67191.0,7.3884,7.4018,7.3817,7.4018,67191.0
2015-12-09 13:15:00,11.04,11.05,11.01,11.02,66624.0,7.4018,7.4085,7.3817,7.3884,66624.0
2015-12-09 13:20:00,11.02,11.04,11.01,11.04,81163.0,7.3884,7.4018,7.3817,7.4018,81163.0
2015-12-09 13:25:00,11.04,11.04,11.02,11.03,61497.0,7.4018,7.4018,7.3884,7.3951,61497.0
2015-12-09 13:30:00,11.03,11.03,11.0,11.03,61959.0,7.3951,7.3951,7.375,7.3951,61959.0
2015-12-09 13:35:00,11.03,11.04,11.01,11.04,31466.0,7.3951,7.4018,7.3817,7.4018,31466.0
2015-12-09 13:40:00,11.04,11.05,11.01,11.01,41221.0,7.4018,7.4085,7.3817,7.3817,41221.0
2015-12-09 13:45:00,11.02,11.04,11.01,11.04,42379.0,7.3884,7.4018,7.3817,7.4018,42379.0
2015-12-09 13:50:00,11.04,11.07,11.04,11.06,67313.0,7.4018,7.4219,7.4018,7.4152,67313.0
2015-12-09 13:55:00,11.07,11.08,11.05,11.05,60641.0,7.4219,7.4286,7.4085,7.4085,60641.0
2015-12-09 14:00:00,11.06,11.07,11.05,11.06,40247.0,7.4152,7.4219,7.4085,7.4152,40247.0
2015-12-09 14:05:00,11.06,11.07,11.05,11.05,40937.0,7.4152,7.4219,7.4085,7.4085,40937.0
2015-12-09 14:10:00,11.06,11.08,11.06,11.08,32077.0,7.4152,7.4286,7.4152,7.4286,32077.0
2015-12-09 14:15:00,11.08,11.09,11.06,11.07,46092.0,7.4286,7.4353,7.4152,7.4219,46092.0
2015-12-09 14:20:00,11.06,11.07,11.05,11.06,41299.0,7.4152,7.4219,7.4085,7.4152,41299.0
2015-12-09 14:25:00,11.05,11.06,11.04,11.05,32143.0,7.4085,7.4152,7.4018,7.4085,32143.0
2015-12-09 14:30:00,11.05,11.07,11.04,11.04,79846.0,7.4085,7.4219,7.4018,7.4018,79846.0
2015-12-09 14:35:00,11.04,11.06,11.04,11.06,90208.0,7.4018,7.4152,7.4018,7.4152,90208.0
2015-12-09 14:40:00,11.05,11.06,11.03,11.04,54263.0,7.4085,7.4152,7.3951,7.4018,54263.0
2015-12-09 14:45:00,11.04,11.04,11.01,11.03,64419.0,7.4018,7.4018,7.3817,7.3951,64419.0
2015-12-09 14:50:00,11.03,11.03,11.01,11.03,50094.0,7.3951,7.3951,7.3817,7.3951,50094.0
2015-12-09 14:55:00,11.03,11.03,11.01,11.02,36104.0,7.3951,7.3951,7.3817,7.3884,36104.0
2015-12-09 15:00:00,11.02,11.05,11.0,11.04,74462.0,7.3884,7.4085,7.375,7.4018,74462.0
2015-12-09 15:05:00,11.04,11.05,11.03,11.04,45201.0,7.4018,7.4085,7.3951,7.4018,45201.0
2015-12-09 15:10:00,11.04,11.06,11.04,11.05,74327.0,7.4018,7.4152,7.4018,7.4085,74327.0
2015-12-09 15:15:00,11.05,11.06,11.04,11.06,71865.0,7.4085,7.4152,7.4018,7.4152,71865.0
2015-12-09 15:20:00,11.06,11.09,11.05,11.08,76304.0,7.4152,7.4353,7.4085,7.4286,76304.0
2015-12-09 15:25:00,11.09,11.1,11.07,11.07,71767.0,7.4353,7.442,7.4219,7.4219,71767.0
2015-12-09 15:30:00,11.08,11.11,11.07,11.09,136711.0,7.4286,7.4487,7.4219,7.4353,136711.0
2015-12-09 15:35:00,11.1,11.11,11.06,11.07,260042.0,7.442,7.4487,7.4152,7.4219,260042.0
2015-12-09 15:40:00,11.07,11.09,11.06,11.06,196364.0,7.4219,7.4353,7.4152,7.4152,196364.0
2015-12-09 15:45:00,11.06,11.07,11.04,11.04,154616.0,7.4152,7.4219,7.4018,7.4018,154616.0
2015-12-09 15:50:00,11.04,11.06,11.02,11.05,363464.0,7.4018,7.4152,7.3884,7.4085,363464.0
2015-12-09 15:55:00,11.05,11.07,11.05,11.06,717324.0,7.4085,7.4219,7.4085,7.4152,717324.0
2015-12-10 09:30:00,10.94,11.04,10.91,11.02,612207.0,7.3348,7.4018,7.3146,7.3884,612207.0
2015-12-10 09:35:00,11.01,11.03,10.94,11.02,406880.0,7.3817,7.3951,7.3348,7.3884,406880.0
2015-12-10 09:40:00,11.02,11.05,11.01,11.02,291802.0,7.3884,7.4085,7.3817,7.3884,291802.0
2015-12-10 09:45:00,11.03,11.05,11.01,11.02,124986.0,7.3951,7.4085,7.3817,7.3884,124986.0
2015-12-10 09:50:00,11.02,11.05,11.02,11.04,150379.0,7.3884,7.4085,7.3884,7.4018,150379.0
2015-12-10 09:55:00,11.03,11.03,10.99,11.01,103161.0,7.3951,7.3951,7.3683,7.3817,103161.0
2015-12-10 10:00:00,11.02,11.04,11.02,11.03,86364.0,7.3884,7.4018,7.3884,7.3951,86364.0
2015-12-10 10:05:00,11.03,11.06,11.02,11.04,230767.0,7.3951,7.4152,7.3884,7.4018,230767.0
2015-12-10 10:10:00,11.04,11.05,11.03,11.04,91739.0,7.4018,7.4085,7.3951,7.4018,91739.0
2015-12-10 10:15:00,11.04,11.08,11.03,11.06,160433.0,7.4018,7.4286,7.3951,7.4152,160433.0
2015-12-10 10:20:00,11.07,11.11,11.07,11.11,395347.0,7.4219,7.4487,7.4219,7.4487,395347.0
2015-12-10 10:25:00,11.11,11.13,11.1,11.11,119782.0,7.4487,7.4621,7.442,7.4487,119782.0
2015-12-10 10:30:00,11.11,11.12,11.08,11.09,83995.0,7.4487,7.4554,7.4286,7.4353,83995.0
2015-12-10 10:35:00,11.09,11.14,11.09,11.14,58555.0,7.4353,7.4688,7.4353,7.4688,58555.0
2015-12-10 10:40:00,11.14,11.18,11.13,11.18,374824.0,7.4688,7.4957,7.4621,7.4957,374824.0
2015-12-10 10:45:00,11.19,11.2,11.18,11.19,192076.0,7.5024,7.5091,7.4957,7.5024,192076.0
2015-12-10 10:50:00,11.19,11.19,11.16,11.17,40142.0,7.5024,7.5024,7.4823,7.489,40142.0
2015-12-10 10:55:00,11.17,11.17,11.14,11.15,44217.0,7.489,7.489,7.4688,7.4756,44217.0
2015-12-10 11:00:00,11.15,11.17,11.14,11.17,124013.0,7.4756,7.489,7.4688,7.489,124013.0
2015-12-10 11:05:00,11.17,11.18,11.16,11.18,39378.0,7.489,7.4957,7.4823,7.4957,39378.0
2015-12-10 11:10:00,11.18,11.2,11.16,11.17,143947.0,7.4957,7.5091,7.4823,7.489,143947.0
2015-12-10 11:15:00,11.17,11.21,11.17,11.2,50926.0,7.489,7.5158,7.489,7.5091,50926.0
2015-12-10 11:20:00,11.2,11.22,11.19,11.21,46139.0,7.5091,7.5225,7.5024,7.5158,46139.0
2015-12-10 11:25:00,11.21,11.22,11.2,11.2,61249.0,7.5158,7.5225,7.5091,7.5091,61249.0
2015-12-10 11:30:00,11.2,11.21,11.18,11.18,128617.0,7.5091,7.5158,7.4957,7.4957,128617.0
2015-12-10 11:35:00,11.19,11.19,11.16,11.18,180456.0,7.5024,7.5024,7.4823,7.4957,180456.0
2015-12-10 11:40:00,11.18,11.18,11.15,11.15,79302.0,7.4957,7.4957,7.4756,7.4756,79302.0
2015-12-10 11:45:00,11.15,11.16,11.14,11.15,133542.0,7.4756,7.4823,7.4688,7.4756,133542.0
2015-12-10 11:50:00,11.15,11.16,11.11,11.11,107203.0,7.4756,7.4823,7.4487,7.4487,107203.0
2015-12-10 11:55:00,11.11,11.15,11.11,11.14,208059.0,7.4487,7.4756,7.4487,7.4688,208059.0
2015-12-10 12:00:00,11.14,11.15,11.13,11.15,83724.0,7.4688,7.4756,7.4621,7.4756,83724.0
2015-12-10 12:05:00,11.15,11.16,11.13,11.13,36649.0,7.4756,7.4823,7.4621,7.4621,36649.0
2015-12-10 12:10:00,11.13,11.14,11.12,11.13,58159.0,7.4621,7.4688,7.4554,7.4621,58159.0
2015-12-10 12:15:00,11.13,11.15,11.12,11.13,67703.0,7.4621,7.4756,7.4554,7.4621,67703.0
2015-12-10 12:20:00,11.13,11.16,11.12,11.16,74795.0,7.4621,7.4823,7.4554,7.4823,74795.0
2015-12-10 12:25:00,11.16,11.16,11.14,11.15,134211.0,7.4823,7.4823,7.4688,7.4756,134211.0
2015-12-10 12:30:00,11.15,11.16,11.12,11.13,112023.0,7.4756,7.4823,7.4554,7.4621,112023.0
2015-12-10 12:35:00,11.13,11.15,11.12,11.13,61548.0,7.4621,7.4756,7.4554,7.4621,61548.0
2015-12-10 12:40:00,11.13,11.17,11.13,11.16,85962.0,7.4621,7.489,7.4621,7.4823,85962.0
2015-12-10 12:45:00,11.17,11.17,11.15,11.17,58505.0,7.489,7.489,7.4756,7.489,58505.0
2015-12-10 12:50:00,11.17,11.18,11.16,11.17,86377.0,7.489,7.4957,7.4823,7.489,86377.0
2015-12-10 12:55:00,11.18,11.21,11.17,11.19,50963.0,7.4957,7.5158,7.489,7.5024,50963.0
2015-12-10 13:00:00,11.2,11.2,11.18,11.18,56383.0,7.5091,7.5091,7.4957,7.4957,56383.0
2015-12-10 13:05:00,11.18,11.19,11.16,11.17,210295.0,7.4957,7.5024,7.4823,7.489,210295.0
2015-12-10 13:10:00,11.16,11.17,11.15,11.17,97974.0,7.4823,7.489,7.4756,7.489,97974.0
2015-12-10 13:15:00,11.17,11.17,11.16,11.17,81892.0,7.489,7.489,7.4823,7.489,81892.0
2015-12-10 13:20:00,11.17,11.18,11.16,11.17,96285.0,7.489,7.4957,7.4823,7.489,96285.0
2015-12-10 13:25:00,11.16,11.17,11.15,11.17,85921.0,7.4823,7.489,7.4756,7.489,85921.0
2015-12-10 13:30:00,11.16,11.18,11.15,11.16,135485.0,7.4823,7.4957,7.4756,7.4823,135485.0
2015-12-10 13:35:00,11.16,11.16,11.15,11.16,65552.0,7.4823,7.4823,7.4756,7.4823,65552.0
2015-12-10 13:40:00,11.16,11.16,11.14,11.14,127088.0,7.4823,7.4823,7.4688,7.4688,127088.0
2015-12-10 13:45:00,11.14,11.15,11.13,11.15,201614.0,7.4688,7.4756,7.4621,7.4756,201614.0
2015-12-10 13:50:00,11.15,11.15,11.12,11.13,232289.0,7.4756,7.4756,7.4554,7.4621,232289.0
2015-12-10 13:55:00,11.13,11.14,11.12,11.13,81595.0,7.4621,7.4688,7.4554,7.4621,81595.0
2015-12-10 14:00:00,11.13,11.14,11.12,11.14,142268.0,7.4621,7.4688,7.4554,7.4688,142268.0
2015-12-10 14:05:00,11.14,11.17,11.13,11.16,70174.0,7.4688,7.489,7.4621,7.4823,70174.0
2015-12-10 14:10:00,11.16,11.16,11.13,11.15,500961.0,7.4823,7.4823,7.4621,7.4756,500961.0
2015-12-10 14:15:00,11.15,11.16,11.13,11.16,583220.0,7.4756,7.4823,7.4621,7.4823,583220.0
2015-12-10 14:20:00,11.16,11.17,11.15,11.17,220189.0,7.4823,7.489,7.4756,7.489,220189.0
2015-12-10 14:25:00,11.17,11.21,11.16,11.21,91662.0,7.489,7.5158,7.4823,7.5158,91662.0
2015-12-10 14:30:00,11.21,11.21,11.19,11.19,100199.0,7.5158,7.5158,7.5024,7.5024,100199.0
2015-12-10 14:35:00,11.19,11.2,11.18,11.2,106312.0,7.5024,7.5091,7.4957,7.5091,106312.0
2015-12-10 14:40:00,11.2,11.22,11.19,11.21,114558.0,7.5091,7.5225,7.5024,7.5158,114558.0
2015-12-10 14:45:00,11.21,11.22,11.18,11.18,109767.0,7.5158,7.5225,7.4957,7.4957,109767.0
2015-12-10 14:50:00,11.19,11.19,11.16,11.16,49488.0,7.5024,7.5024,7.4823,7.4823,49488.0
2015-12-10 14:55:00,11.17,11.18,11.16,11.17,165347.0,7.489,7.4957,7.4823,7.489,165347.0
2015-12-10 15:00:00,11.16,11.17,11.15,11.15,185792.0,7.4823,7.489,7.4756,7.4756,185792.0
2015-12-10 15:05:00,11.15,11.16,11.14,11.16,117709.0,7.4756,7.4823,7.4688,7.4823,117709.0
2015-12-10 15:10:00,11.16,11.16,11.13,11.13,183955.0,7.4823,7.4823,7.4621,7.4621,183955.0
2015-12-10 15:15:00,11.14,11.15,11.12,11.13,133307.0,7.4688,7.4756,7.4554,7.4621,133307.0
2015-12-10 15:20:00,11.13,11.14,11.13,11.13,66939.0,7.4621,7.4688,7.4621,7.4621,66939.0
2015-12-10 15:25:00,11.13,11.16,11.13,11.16,161301.0,7.4621,7.4823,7.4621,7.4823,161301.0
2015-12-10 15:30:00,11.16,11.16,11.13,11.15,138620.0,7.4823,7.4823,7.4621,7.4756,138620.0
2015-12-10 15:35:00,11.14,11.15,11.14,11.15,163442.0,7.4688,7.4756,7.4688,7.4756,163442.0
2015-12-10 15:40:00,11.15,11.16,11.14,11.15,206467.0,7.4756,7.4823,7.4688,7.4756,206467.0
2015-12-10 15:45:00,11.15,11.15,11.11,11.13,264892.0,7.4756,7.4756,7.4487,7.4621,264892.0
2015-12-10 15:50:00,11.12,11.13,11.1,11.1,224237.0,7.4554,7.4621,7.442,7.442,224237.0
2015-12-10 15:55:00,11.11,11.11,11.09,11.1,627561.0,7.4487,7.4487,7.4353,7.442,627561.0
2015-12-11 09:30:00,10.96,11.07,10.88,10.89,327557.0,7.3482,7.4219,7.2945,7.3012,327557.0
2015-12-11 09:35:00,10.89,10.94,10.89,10.91,459088.0,7.3012,7.3348,7.3012,7.3146,459088.0
2015-12-11 09:40:00,10.92,10.94,10.9,10.92,500575.0,7.3213,7.3348,7.3079,7.3213,500575.0
2015-12-11 09:45:00,10.91,10.92,10.89,10.9,190226.0,7.3146,7.3213,7.3012,7.3079,190226.0
2015-12-11 09:50:00,10.9,10.92,10.88,10.91,383055.0,7.3079,7.3213,7.2945,7.3146,383055.0
2015-12-11 09:55:00,10.91,10.92,10.88,10.91,88845.0,7.3146,7.3213,7.2945,7.3146,88845.0
2015-12-11 10:00:00,10.9,10.93,10.89,10.93,67663.0,7.3079,7.3281,7.3012,7.3281,67663.0
2015-12-11 10:05:00,10.93,10.95,10.9,10.91,145984.0,7.3281,7.3415,7.3079,7.3146,145984.0
2015-12-11 10:10:00,10.9,10.93,10.89,10.92,315344.0,7.3079,7.3281,7.3012,7.3213,315344.0
2015-12-11 10:15:00,10.93,10.93,10.9,10.92,106949.0,7.3281,7.3281,7.3079,7.3213,106949.0
2015-12-11 10:20:00,10.92,10.93,10.9,10.92,87842.0,7.3213,7.3281,7.3079,7.3213,87842.0
2015-12-11 10:25:00,10.92,10.95,10.92,10.95,112791.0,7.3213,7.3415,7.3213,7.3415,112791.0
2015-12-11 10:30:00,10.95,10.96,10.9,10.9,190663.0,7.3415,7.3482,7.3079,7.3079,190663.0
2015-12-11 10:35:00,10.91,10.92,10.89,10.9,84143.0,7.3146,7.3213,7.3012,7.3079,84143.0
2015-12-11 10:40:00,10.9,10.92,10.89,10.9,48431.0,7.3079,7.3213,7.3012,7.3079,48431.0
2015-12-11 10:45:00,10.9,10.92,10.89,10.9,66186.0,7.3079,7.3213,7.3012,7.3079,66186.0
2015-12-11 10:50:00,10.9,10.9,10.87,10.88,180604.0,7.3079,7.3079,7.2878,7.2945,180604.0
2015-12-11 10:55:00,10.88,10.89,10.85,10.86,92689.0,7.2945,7.3012,7.2744,7.2811,92689.0
2015-12-11 11:00:00,10.85,10.87,10.84,10.84,162733.0,7.2744,7.2878,7.2677,7.2677,162733.0
2015-12-11 11:05:00,10.84,10.86,10.84,10.84,118678.0,7.2677,7.2811,7.2677,7.2677,118678.0
2015-12-11 11:10:00,10.84,10.84,10.82,10.84,81729.0,7.2677,7.2677,7.2543,7.2677,81729.0
2015-12-11 11:15:00,10.84,10.87,10.82,10.87,75023.0,7.2677,7.2878,7.2543,7.2878,75023.0
2015-12-11 11:20:00,10.86,10.88,10.85,10.86,157758.0,7.2811,7.2945,7.2744,7.2811,157758.0
2015-12-11 11:25:00,10.87,10.88,10.85,10.88,193171.0,7.2878,7.2945,7.2744,7.2945,193171.0
2015-12-11 11:30:00,10.87,10.88,10.85,10.87,84193.0,7.2878,7.2945,7.2744,7.2878,84193.0
2015-12-11 11:35:00,10.87,10.89,10.84,10.88,161268.0,7.2878,7.3012,7.2677,7.2945,161268.0
2015-12-11 11:40:00,10.88,10.91,10.88,10.89,153152.0,7.2945,7.3146,7.2945,7.3012,153152.0
2015-12-11 11:45:00,10.9,10.91,10.89,10.9,33495.0,7.3079,7.3146,7.3012,7.3079,33495.0
2015-12-11 11:50:00,10.9,10.9,10.87,10.9,49474.0,7.3079,7.3079,7.2878,7.3079,49474.0
2015-12-11 11:55:00,10.9,10.9,10.87,10.88,69651.0,7.3079,7.3079,7.2878,7.2945,69651.0
2015-12-11 12:00:00,10.88,10.89,10.85,10.87,63171.0,7.2945,7.3012,7.2744,7.2878,63171.0
2015-12-11 12:05:00,10.87,10.87,10.84,10.85,79124.0,7.2878,7.2878,7.2677,7.2744,79124.0
2015-12-11 12:10:00,10.85,10.87,10.84,10.86,43553.0,7.2744,7.2878,7.2677,7.2811,43553.0
2015-12-11 12:15:00,10.85,10.86,10.83,10.85,67685.0,7.2744,7.2811,7.261,7.2744,67685.0
2015-12-11 12:20:00,10.84,10.87,10.83,10.84,45483.0,7.2677,7.2878,7.261,7.2677,45483.0
2015-12-11 12:25:00,10.84,10.85,10.82,10.84,64320.0,7.2677,7.2744,7.2543,7.2677,64320.0
2015-12-11 12:30:00,10.84,10.85,10.82,10.85,37275.0,7.2677,7.2744,7.2543,7.2744,37275.0
2015-12-11 12:35:00,10.85,10.86,10.84,10.85,41644.0,7.2744,7.2811,7.2677,7.2744,41644.0
2015-12-11 12:40:00,10.84,10.85,10.83,10.84,44046.0,7.2677,7.2744,7.261,7.2677,44046.0
2015-12-11 12:45:00,10.84,10.86,10.83,10.85,70669.0,7.2677,7.2811,7.261,7.2744,70669.0
2015-12-11 12:50:00,10.84,10.85,10.81,10.83,53840.0,7.2677,7.2744,7.2476,7.261,53840.0
2015-12-11 12:55:00,10.83,10.86,10.83,10.85,70692.0,7.261,7.2811,7.261,7.2744,70692.0
2015-12-11 13:00:00,10.85,10.88,10.84,10.88,54891.0,7.2744,7.2945,7.2677,7.2945,54891.0
2015-12-11 13:05:00,10.88,10.89,10.87,10.87,67029.0,7.2945,7.3012,7.2878,7.2878,67029.0
2015-12-11 13:10:00,10.88,10.89,10.87,10.89,32434.0,7.2945,7.3012,7.2878,7.3012,32434.0
2015-12-11 13:15:00,10.88,10.9,10.87,10.89,80755.0,7.2945,7.3079,7.2878,7.3012,80755.0
2015-12-11 13:20:00,10.89,10.89,10.86,10.87,87368.0,7.3012,7.3012,7.2811,7.2878,87368.0
2015-12-11 13:25:00,10.87,10.88,10.85,10.86,96943.0,7.2878,7.2945,7.2744,7.2811,96943.0
2015-12-11 13:30:00,10.86,10.87,10.84,10.86,70786.0,7.2811,7.2878,7.2677,7.2811,70786.0
2015-12-11 13:35:00,10.86,10.88,10.85,10.85,89498.0,7.2811,7.2945,7.2744,7.2744,89498.0
2015-12-11 13:40:00,10.86,10.87,10.85,10.86,70039.0,7.2811,7.2878,7.2744,7.2811,70039.0
2015-12-11 13:45:00,10.87,10.88,10.85,10.85,65050.0,7.2878,7.2945,7.2744,7.2744,65050.0
2015-12-11 13:50:00,10.85,10.88,10.85,10.87,46329.0,7.2744,7.2945,7.2744,7.2878,46329.0
2015-12-11 13:55:00,10.88,10.88,10.85,10.86,71382.0,7.2945,7.2945,7.2744,7.2811,71382.0
2015-12-11 14:00:00,10.86,10.87,10.85,10.85,67299.0,7.2811,7.2878,7.2744,7.2744,67299.0
2015-12-11 14:05:00,10.86,10.86,10.85,10.86,45384.0,7.2811,7.2811,7.2744,7.2811,45384.0
2015-12-11 14:10:00,10.86,10.88,10.85,10.87,143313.0,7.2811,7.2945,7.2744,7.2878,143313.0
2015-12-11 14:15:00,10.86,10.9,10.86,10.88,91235.0,7.2811,7.3079,7.2811,7.2945,91235.0
2015-12-11 14:20:00,10.89,10.89,10.85,10.86,78896.0,7.3012,7.3012,7.2744,7.2811,78896.0
2015-12-11 14:25:00,10.85,10.86,10.84,10.86,61652.0,7.2744,7.2811,7.2677,7.2811,61652.0
2015-12-11 14:30:00,10.86,10.87,10.84,10.86,72507.0,7.2811,7.2878,7.2677,7.2811,72507.0
2015-12-11 14:35:00,10.86,10.88,10.86,10.88,47331.0,7.2811,7.2945,7.2811,7.2945,47331.0
2015-12-11 14:40:00,10.88,10.88,10.85,10.87,966287.0,7.2945,7.2945,7.2744,7.2878,966287.0
2015-12-11 14:45:00,10.87,10.87,10.85,10.87,37014.0,7.2878,7.2878,7.2744,7.2878,37014.0
2015-12-11 14:50:00,10.86,10.88,10.85,10.88,66492.0,7.2811,7.2945,7.2744,7.2945,66492.0
2015-12-11 14:55:00,10.88,10.88,10.85,10.86,58867.0,7.2945,7.2945,7.2744,7.2811,58867.0
2015-12-11 15:00:00,10.86,10.86,10.84,10.84,37055.0,7.2811,7.2811,7.2677,7.2677,37055.0
2015-12-11 15:05:00,10.85,10.85,10.82,10.82,43458.0,7.2744,7.2744,7.2543,7.2543,43458.0
2015-12-11 15:10:00,10.83,10.84,10.81,10.82,106598.0,7.261,7.2677,7.2476,7.2543,106598.0
2015-12-11 15:15:00,10.82,10.83,10.8,10.8,55975.0,7.2543,7.261,7.2409,7.2409,55975.0
2015-12-11 15:20:00,10.8,10.81,10.77,10.78,76370.0,7.2409,7.2476,7.2208,7.2275,76370.0
2015-12-11 15:25:00,10.77,10.81,10.76,10.81,134531.0,7.2208,7.2476,7.2141,7.2476,134531.0
2015-12-11 15:30:00,10.8,10.82,10.78,10.8,133504.0,7.2409,7.2543,7.2275,7.2409,133504.0
2015-12-11 15:35:00,10.8,10.83,10.8,10.8,143434.0,7.2409,7.261,7.2409,7.2409,143434.0
2015-12-11 15:40:00,10.8,10.81,10.78,10.79,132880.0,7.2409,7.2476,7.2275,7.2342,132880.0
2015-12-11 15:45:00,10.79,10.81,10.78,10.81,155589.0,7.2342,7.2476,7.2275,7.2476,155589.0
2015-12-11 15:50:00,10.8,10.82,10.8,10.8,158215.0,7.2409,7.2543,7.2409,7.2409,158215.0
2015-12-11 15:55:00,10.8,10.84,10.8,10.83,756714.0,7.2409,7.2677,7.2409,7.261,756714.0
2015-12-14 09:30:00,10.88,10.92,10.85,10.92,380279.0,7.2945,7.3213,7.2744,7.3213,380279.0
2015-12-14 09:35:00,10.92,10.96,10.9,10.91,470742.0,7.3213,7.3482,7.3079,7.3146,470742.0
2015-12-14 09:40:00,10.91,10.91,10.84,10.86,418838.0,7.3146,7.3146,7.2677,7.2811,418838.0
2015-12-14 09:45:00,10.86,10.89,10.83,10.83,444103.0,7.2811,7.3012,7.261,7.261,444103.0
2015-12-14 09:50:00,10.83,10.86,10.81,10.82,332909.0,7.261,7.2811,7.2476,7.2543,332909.0
2015-12-14 09:55:00,10.82,10.82,10.78,10.79,137594.0,7.2543,7.2543,7.2275,7.2342,137594.0
2015-12-14 10:00:00,10.78,10.82,10.78,10.8,125167.0,7.2275,7.2543,7.2275,7.2409,125167.0
2015-12-14 10:05:00,10.81,10.86,10.8,10.85,183335.0,7.2476,7.2811,7.2409,7.2744,183335.0
2015-12-14 10:10:00,10.84,10.85,10.76,10.77,757467.0,7.2677,7.2744,7.2141,7.2208,757467.0
2015-12-14 10:15:00,10.78,10.86,10.77,10.8,790669.0,7.2275,7.2811,7.2208,7.2409,790669.0
2015-12-14 10:20:00,10.79,10.8,10.77,10.78,117537.0,7.2342,7.2409,7.2208,7.2275,117537.0
2015-12-14 10:25:00,10.78,10.79,10.74,10.76,132262.0,7.2275,7.2342,7.2007,7.2141,132262.0
2015-12-14 10:30:00,10.75,10.78,10.74,10.78,353990.0,7.2074,7.2275,7.2007,7.2275,353990.0
2015-12-14 10:35:00,10.77,10.8,10.76,10.79,206438.0,7.2208,7.2409,7.2141,7.2342,206438.0
2015-12-14 10:40:00,10.79,10.81,10.78,10.79,100716.0,7.2342,7.2476,7.2275,7.2342,100716.0
2015-12-14 10:45:00,10.79,10.79,10.75,10.75,69535.0,7.2342,7.2342,7.2074,7.2074,69535.0
2015-12-14 10:50:00,10.75,10.75,10.72,10.72,113512.0,7.2074,7.2074,7.1873,7.1873,113512.0
2015-12-14 10:55:00,10.73,10.77,10.72,10.76,163819.0,7.194,7.2208,7.1873,7.2141,163819.0
2015-12-14 11:00:00,10.76,10.77,10.73,10.76,92073.0,7.2141,7.2208,7.194,7.2141,92073.0
2015-12-14 11:05:00,10.75,10.77,10.73,10.74,179595.0,7.2074,7.2208,7.194,7.2007,179595.0
2015-12-14 11:10:00,10.74,10.75,10.72,10.72,73243.0,7.2007,7.2074,7.1873,7.1873,73243.0
2015-12-14 11:15:00,10.72,10.73,10.69,10.7,136557.0,7.1873,7.194,7.1671,7.1738,136557.0
2015-12-14 11:20:00,10.71,10.73,10.7,10.72,185816.0,7.1806,7.194,7.1738,7.1873,185816.0
2015-12-14 11:25:00,10.71,10.73,10.7,10.72,100716.0,7.1806,7.194,7.1738,7.1873,100716.0
2015-12-14 11:30:00,10.71,10.72,10.7,10.71,59727.0,7.1806,7.1873,7.1738,7.1806,59727.0
2015-12-14 11:35:00,10.71,10.72,10.68,10.7,164327.0,7.1806,7.1873,7.1604,7.1738,164327.0
2015-12-14 11:40:00,10.71,10.72,10.68,10.72,74460.0,7.1806,7.1873,7.1604,7.1873,74460.0
2015-12-14 11:45:00,10.72,10.73,10.71,10.72,68344.0,7.1873,7.194,7.1806,7.1873,68344.0
2015-12-14 11:50:00,10.72,10.76,10.72,10.76,109126.0,7.1873,7.2141,7.1873,7.2141,109126.0
2015-12-14 11:55:00,10.76,10.77,10.75,10.76,121505.0,7.2141,7.2208,7.2074,7.2141,121505.0
2015-12-14 12:00:00,10.76,10.78,10.75,10.76,190024.0,7.2141,7.2275,7.2074,7.2141,190024.0
2015-12-14 12:05:00,10.76,10.82,10.75,10.82,191841.0,7.2141,7.2543,7.2074,7.2543,191841.0
2015-12-14 12:10:00,10.82,10.83,10.8,10.81,99247.0,7.2543,7.261,7.2409,7.2476,99247.0
2015-12-14 12:15:00,10.81,10.84,10.79,10.83,82605.0,7.2476,7.2677,7.2342,7.261,82605.0
2015-12-14 12:20:00,10.82,10.83,10.8,10.83,97005.0,7.2543,7.261,7.2409,7.261,97005.0
2015-12-14 12:25:00,10.83,10.85,10.82,10.84,84307.0,7.261,7.2744,7.2543,7.2677,84307.0
2015-12-14 12:30:00,10.84,10.85,10.83,10.83,72775.0,7.2677,7.2744,7.261,7.261,72775.0
2015-12-14 12:35:00,10.83,10.84,10.8,10.8,45553.0,7.261,7.2677,7.2409,7.2409,45553.0
2015-12-14 12:40:00,10.8,10.81,10.77,10.77,58079.0,7.2409,7.2476,7.2208,7.2208,58079.0
2015-12-14 12:45:00,10.78,10.8,10.76,10.76,64137.0,7.2275,7.2409,7.2141,7.2141,64137.0
2015-12-14 12:50:00,10.76,10.81,10.76,10.81,52363.0,7.2141,7.2476,7.2141,7.2476,52363.0
2015-12-14 12:55:00,10.81,10.84,10.8,10.84,60023.0,7.2476,7.2677,7.2409,7.2677,60023.0
2015-12-14 13:00:00,10.84,10.85,10.83,10.84,83345.0,7.2677,7.2744,7.261,7.2677,83345.0
2015-12-14 13:05:00,10.84,10.85,10.82,10.83,311744.0,7.2677,7.2744,7.2543,7.261,311744.0
2015-12-14 13:10:00,10.83,10.83,10.8,10.81,165359.0,7.261,7.261,7.2409,7.2476,165359.0
2015-12-14 13:15:00,10.81,10.81,10.79,10.79,24707.0,7.2476,7.2476,7.2342,7.2342,24707.0
2015-12-14 13:20:00,10.79,10.81,10.79,10.8,54300.0,7.2342,7.2476,7.2342,7.2409,54300.0
2015-12-14 13:25:00,10.81,10.81,10.79,10.81,40304.0,7.2476,7.2476,7.2342,7.2476,40304.0
2015-12-14 13:30:00,10.81,10.82,10.8,10.8,51593.0,7.2476,7.2543,7.2409,7.2409,51593.0
2015-12-14 13:35:00,10.81,10.81,10.78,10.78,80498.0,7.2476,7.2476,7.2275,7.2275,80498.0
2015-12-14 13:40:00,10.78,10.79,10.77,10.78,99059.0,7.2275,7.2342,7.2208,7.2275,99059.0
2015-12-14 13:45:00,10.77,10.8,10.76,10.8,73471.0,7.2208,7.2409,7.2141,7.2409,73471.0
2015-12-14 13:50:00,10.79,10.81,10.78,10.8,56169.0,7.2342,7.2476,7.2275,7.2409,56169.0
2015-12-14 13:55:00,10.8,10.81,10.79,10.81,58154.0,7.2409,7.2476,7.2342,7.2476,58154.0
2015-12-14 14:00:00,10.8,10.81,10.77,10.78,86360.0,7.2409,7.2476,7.2208,7.2275,86360.0
2015-12-14 14:05:00,10.78,10.81,10.77,10.8,66095.0,7.2275,7.2476,7.2208,7.2409,66095.0
2015-12-14 14:10:00,10.81,10.84,10.8,10.82,91602.0,7.2476,7.2677,7.2409,7.2543,91602.0
2015-12-14 14:15:00,10.81,10.82,10.79,10.81,107565.0,7.2476,7.2543,7.2342,7.2476,107565.0
2015-12-14 14:20:00,10.8,10.81,10.78,10.79,122243.0,7.2409,7.2476,7.2275,7.2342,122243.0
2015-12-14 14:25:00,10.79,10.79,10.77,10.78,105894.0,7.2342,7.2342,7.2208,7.2275,105894.0
2015-12-14 14:30:00,10.78,10.78,10.76,10.77,59791.0,7.2275,7.2275,7.2141,7.2208,59791.0
2015-12-14 14:35:00,10.77,10.78,10.76,10.78,38927.0,7.2208,7.2275,7.2141,7.2275,38927.0
2015-12-14 14:40:00,10.78,10.8,10.78,10.78,351974.0,7.2275,7.2409,7.2275,7.2275,351974.0
2015-12-14 14:45:00,10.78,10.82,10.77,10.82,88278.0,7.2275,7.2543,7.2208,7.2543,88278.0
2015-12-14 14:50:00,10.82,10.84,10.81,10.84,54395.0,7.2543,7.2677,7.2476,7.2677,54395.0
2015-12-14 14:55:00,10.84,10.84,10.82,10.83,74671.0,7.2677,7.2677,7.2543,7.261,74671.0
2015-12-14 15:00:00,10.83,10.83,10.79,10.8,123572.0,7.261,7.261,7.2342,7.2409,123572.0
2015-12-14 15:05:00,10.8,10.81,10.78,10.79,138611.0,7.2409,7.2476,7.2275,7.2342,138611.0
2015-12-14 15:10:00,10.79,10.8,10.78,10.79,46748.0,7.2342,7.2409,7.2275,7.2342,46748.0
2015-12-14 15:15:00,10.79,10.82,10.79,10.82,130639.0,7.2342,7.2543,7.2342,7.2543,130639.0
2015-12-14 15:20:00,10.82,10.84,10.81,10.84,182885.0,7.2543,7.2677,7.2476,7.2677,182885.0
2015-12-14 15:25:00,10.84,10.85,10.84,10.85,182282.0,7.2677,7.2744,7.2677,7.2744,182282.0
2015-12-14 15:30:00,10.85,10.86,10.84,10.85,149598.0,7.2744,7.2811,7.2677,7.2744,149598.0
2015-12-14 15:35:00,10.85,10.86,10.84,10.85,157957.0,7.2744,7.2811,7.2677,7.2744,157957.0
2015-12-14 15:40:00,10.85,10.85,10.81,10.82,133030.0,7.2744,7.2744,7.2476,7.2543,133030.0
2015-12-14 15:45:00,10.82,10.84,10.81,10.84,301214.0,7.2543,7.2677,7.2476,7.2677,301214.0
2015-12-14 15:50:00,10.83,10.85,10.82,10.83,237143.0,7.261,7.2744,7.2543,7.261,237143.0
2015-12-14 15:55:00,10.84,10.85,10.82,10.85,581092.0,7.2677,7.2744,7.2543,7.2744,581092.0
2015-12-15 09:30:00,11.01,11.09,10.97,11.04,348837.0,7.3817,7.4353,7.3549,7.4018,348837.0
2015-12-15 09:35:00,11.04,11.06,11.0,11.04,289309.0,7.4018,7.4152,7.375,7.4018,289309.0
2015-12-15 09:40:00,11.04,11.08,11.04,11.05,274450.0,7.4018,7.4286,7.4018,7.4085,274450.0
2015-12-15 09:45:00,11.06,11.11,11.06,11.08,126448.0,7.4152,7.4487,7.4152,7.4286,126448.0
2015-12-15 09:50:00,11.08,11.09,11.07,11.07,55426.0,7.4286,7.4353,7.4219,7.4219,55426.0
2015-12-15 09:55:00,11.07,11.09,11.06,11.07,63492.0,7.4219,7.4353,7.4152,7.4219,63492.0
2015-12-15 10:00:00,11.07,11.09,11.05,11.09,312859.0,7.4219,7.4353,7.4085,7.4353,312859.0
2015-12-15 10:05:00,11.08,11.1,11.08,11.08,97010.0,7.4286,7.442,7.4286,7.4286,97010.0
2015-12-15 10:10:00,11.08,11.12,11.08,11.12,93597.0,7.4286,7.4554,7.4286,7.4554,93597.0
2015-12-15 10:15:00,11.12,11.13,11.1,11.12,104574.0,7.4554,7.4621,7.442,7.4554,104574.0
2015-12-15 10:20:00,11.12,11.14,11.1,11.13,328363.0,7.4554,7.4688,7.442,7.4621,328363.0
2015-12-15 10:25:00,11.13,11.15,11.13,11.13,99732.0,7.4621,7.4756,7.4621,7.4621,99732.0
2015-12-15 10:30:00,11.13,11.14,11.06,11.07,130172.0,7.4621,7.4688,7.4152,7.4219,130172.0
2015-12-15 10:35:00,11.06,11.1,11.06,11.1,63308.0,7.4152,7.442,7.4152,7.442,63308.0
2015-12-15 10:40:00,11.09,11.13,11.09,11.13,95963.0,7.4353,7.4621,7.4353,7.4621,95963.0
2015-12-15 10:45:00,11.13,11.16,11.12,11.15,155024.0,7.4621,7.4823,7.4554,7.4756,155024.0
2015-12-15 10:50:00,11.15,11.15,11.13,11.14,80568.0,7.4756,7.4756,7.4621,7.4688,80568.0
2015-12-15 10:55:00,11.14,11.15,11.12,11.13,99013.0,7.4688,7.4756,7.4554,7.4621,99013.0
2015-12-15 11:00:00,11.13,11.18,11.13,11.17,592931.0,7.4621,7.4957,7.4621,7.489,592931.0
2015-12-15 11:05:00,11.18,11.19,11.16,11.18,153669.0,7.4957,7.5024,7.4823,7.4957,153669.0
2015-12-15 11:10:00,11.19,11.2,11.17,11.19,420752.0,7.5024,7.5091,7.489,7.5024,420752.0
2015-12-15 11:15:00,11.18,11.2,11.17,11.18,477104.0,7.4957,7.5091,7.489,7.4957,477104.0
2015-12-15 11:20:00,11.18,11.2,11.17,11.2,156975.0,7.4957,7.5091,7.489,7.5091,156975.0
2015-12-15 11:25:00,11.2,11.23,11.18,11.22,178071.0,7.5091,7.5292,7.4957,7.5225,178071.0
2015-12-15 11:30:00,11.23,11.25,11.21,11.21,133218.0,7.5292,7.5426,7.5158,7.5158,133218.0
2015-12-15 11:35:00,11.21,11.22,11.19,11.2,78619.0,7.5158,7.5225,7.5024,7.5091,78619.0
2015-12-15 11:40:00,11.2,11.21,11.16,11.17,103387.0,7.5091,7.5158,7.4823,7.489,103387.0
2015-12-15 11:45:00,11.16,11.17,11.14,11.16,134779.0,7.4823,7.489,7.4688,7.4823,134779.0
2015-12-15 11:50:00,11.16,11.16,11.14,11.16,196943.0,7.4823,7.4823,7.4688,7.4823,196943.0
2015-12-15 11:55:00,11.16,11.18,11.15,11.18,100560.0,7.4823,7.4957,7.4756,7.4957,100560.0
2015-12-15 12:00:00,11.17,11.2,11.17,11.19,78925.0,7.489,7.5091,7.489,7.5024,78925.0
2015-12-15 12:05:00,11.19,11.21,11.18,11.19,78191.0,7.5024,7.5158,7.4957,7.5024,78191.0
2015-12-15 12:10:00,11.19,11.19,11.18,11.19,17902.0,7.5024,7.5024,7.4957,7.5024,17902.0
2015-12-15 12:15:00,11.19,11.21,11.18,11.2,48305.0,7.5024,7.5158,7.4957,7.5091,48305.0
2015-12-15 12:20:00,11.2,11.22,11.18,11.19,72583.0,7.5091,7.5225,7.4957,7.5024,72583.0
2015-12-15 12:25:00,11.19,11.21,11.18,11.2,52383.0,7.5024,7.5158,7.4957,7.5091,52383.0
2015-12-15 12:30:00,11.2,11.25,11.19,11.24,81368.0,7.5091,7.5426,7.5024,7.5359,81368.0
2015-12-15 12:35:00,11.25,11.27,11.24,11.25,136887.0,7.5426,7.556,7.5359,7.5426,136887.0
2015-12-15 12:40:00,11.25,11.25,11.22,11.24,73498.0,7.5426,7.5426,7.5225,7.5359,73498.0
2015-12-15 12:45:00,11.24,11.26,11.23,11.25,46455.0,7.5359,7.5493,7.5292,7.5426,46455.0
2015-12-15 12:50:00,11.25,11.26,11.23,11.24,56204.0,7.5426,7.5493,7.5292,7.5359,56204.0
2015-12-15 12:55:00,11.24,11.29,11.24,11.28,73337.0,7.5359,7.5694,7.5359,7.5627,73337.0
2015-12-15 13:00:00,11.28,11.29,11.23,11.25,132749.0,7.5627,7.5694,7.5292,7.5426,132749.0
2015-12-15 13:05:00,11.25,11.26,11.24,11.24,49231.0,7.5426,7.5493,7.5359,7.5359,49231.0
2015-12-15 13:10:00,11.25,11.25,11.23,11.24,56254.0,7.5426,7.5426,7.5292,7.5359,56254.0
2015-12-15 13:15:00,11.24,11.26,11.23,11.23,125882.0,7.5359,7.5493,7.5292,7.5292,125882.0
2015-12-15 13:20:00,11.24,11.24,11.21,11.23,69456.0,7.5359,7.5359,7.5158,7.5292,69456.0
2015-12-15 13:25:00,11.23,11.24,11.22,11.24,72902.0,7.5292,7.5359,7.5225,7.5359,72902.0
2015-12-15 13:30:00,11.24,11.25,11.22,11.23,102252.0,7.5359,7.5426,7.5225,7.5292,102252.0
2015-12-15 13:35:00,11.24,11.27,11.23,11.27,41632.0,7.5359,7.556,7.5292,7.556,41632.0
2015-12-15 13:40:00,11.26,11.27,11.23,11.24,95165.0,7.5493,7.556,7.5292,7.5359,95165.0
2015-12-15 13:45:00,11.24,11.26,11.23,11.25,54471.0,7.5359,7.5493,7.5292,7.5426,54471.0
2015-12-15 13:50:00,11.25,11.29,11.25,11.28,88100.0,7.5426,7.5694,7.5426,7.5627,88100.0
2015-12-15 13:55:00,11.28,11.29,11.27,11.28,67248.0,7.5627,7.5694,7.556,7.5627,67248.0
2015-12-15 14:00:00,11.28,11.28,11.25,11.28,106994.0,7.5627,7.5627,7.5426,7.5627,106994.0
2015-12-15 14:05:00,11.27,11.28,11.25,11.25,63540.0,7.556,7.5627,7.5426,7.5426,63540.0
2015-12-15 14:10:00,11.26,11.28,11.25,11.26,111621.0,7.5493,7.5627,7.5426,7.5493,111621.0
2015-12-15 14:15:00,11.27,11.28,11.26,11.27,55588.0,7.556,7.5627,7.5493,7.556,55588.0
2015-12-15 14:20:00,11.27,11.29,11.26,11.26,99449.0,7.556,7.5694,7.5493,7.5493,99449.0
2015-12-15 14:25:00,11.26,11.27,11.25,11.26,108508.0,7.5493,7.556,7.5426,7.5493,108508.0
2015-12-15 14:30:00,11.26,11.28,11.24,11.25,64590.0,7.5493,7.5627,7.5359,7.5426,64590.0
2015-12-15 14:35:00,11.24,11.26,11.23,11.24,52402.0,7.5359,7.5493,7.5292,7.5359,52402.0
2015-12-15 14:40:00,11.24,11.26,11.24,11.26,47679.0,7.5359,7.5493,7.5359,7.5493,47679.0
2015-12-15 14:45:00,11.26,11.27,11.24,11.25,48938.0,7.5493,7.556,7.5359,7.5426,48938.0
2015-12-15 14:50:00,11.25,11.26,11.24,11.25,57831.0,7.5426,7.5493,7.5359,7.5426,57831.0
2015-12-15 14:55:00,11.24,11.25,11.23,11.24,59745.0,7.5359,7.5426,7.5292,7.5359,59745.0
2015-12-15 15:00:00,11.24,11.25,11.23,11.24,59641.0,7.5359,7.5426,7.5292,7.5359,59641.0
2015-12-15 15:05:00,11.23,11.24,11.22,11.24,107273.0,7.5292,7.5359,7.5225,7.5359,107273.0
2015-12-15 15:10:00,11.24,11.24,11.22,11.22,47628.0,7.5359,7.5359,7.5225,7.5225,47628.0
2015-12-15 15:15:00,11.22,11.24,11.21,11.24,73826.0,7.5225,7.5359,7.5158,7.5359,73826.0
2015-12-15 15:20:00,11.24,11.24,11.22,11.24,102246.0,7.5359,7.5359,7.5225,7.5359,102246.0
2015-12-15 15:25:00,11.24,11.24,11.23,11.24,37928.0,7.5359,7.5359,7.5292,7.5359,37928.0
2015-12-15 15:30:00,11.24,11.24,11.2,11.21,196496.0,7.5359,7.5359,7.5091,7.5158,196496.0
2015-12-15 15:35:00,11.21,11.21,11.19,11.2,215211.0,7.5158,7.5158,7.5024,7.5091,215211.0
2015-12-15 15:40:00,11.2,11.21,11.19,11.21,289657.0,7.5091,7.5158,7.5024,7.5158,289657.0
2015-12-15 15:45:00,11.21,11.22,11.19,11.21,432310.0,7.5158,7.5225,7.5024,7.5158,432310.0
2015-12-15 15:50:00,11.21,11.22,11.2,11.2,295382.0,7.5158,7.5225,7.5091,7.5091,295382.0
2015-12-15 15:55:00,11.21,11.23,11.2,11.22,351389.0,7.5158,7.5292,7.5091,7.5225,351389.0
2015-12-16 09:30:00,11.3,11.38,11.3,11.34,264930.0,7.5761,7.6298,7.5761,7.6029,264930.0
2015-12-16 09:35:00,11.33,11.34,11.24,11.29,522886.0,7.5962,7.6029,7.5359,7.5694,522886.0
2015-12-16 09:40:00,11.3,11.3,11.27,11.28,128991.0,7.5761,7.5761,7.556,7.5627,128991.0
2015-12-16 09:45:00,11.28,11.32,11.25,11.27,228338.0,7.5627,7.5895,7.5426,7.556,228338.0
2015-12-16 09:50:00,11.27,11.27,11.21,11.21,301504.0,7.556,7.556,7.5158,7.5158,301504.0
2015-12-16 09:55:00,11.21,11.22,11.15,11.15,215012.0,7.5158,7.5225,7.4756,7.4756,215012.0
2015-12-16 10:00:00,11.16,11.21,11.15,11.19,111061.0,7.4823,7.5158,7.4756,7.5024,111061.0
2015-12-16 10:05:00,11.2,11.2,11.17,11.17,170224.0,7.5091,7.5091,7.489,7.489,170224.0
2015-12-16 10:10:00,11.17,11.18,11.15,11.16,201978.0,7.489,7.4957,7.4756,7.4823,201978.0
2015-12-16 10:15:00,11.15,11.21,11.15,11.21,102610.0,7.4756,7.5158,7.4756,7.5158,102610.0
2015-12-16 10:20:00,11.21,11.22,11.19,11.21,64837.0,7.5158,7.5225,7.5024,7.5158,64837.0
2015-12-16 10:25:00,11.21,11.22,11.18,11.18,116396.0,7.5158,7.5225,7.4957,7.4957,116396.0
2015-12-16 10:30:00,11.18,11.21,11.16,11.18,198625.0,7.4957,7.5158,7.4823,7.4957,198625.0
2015-12-16 10:35:00,11.17,11.18,11.14,11.16,194159.0,7.489,7.4957,7.4688,7.4823,194159.0
2015-12-16 10:40:00,11.15,11.17,11.14,11.14,110947.0,7.4756,7.489,7.4688,7.4688,110947.0
2015-12-16 10:45:00,11.15,11.16,11.13,11.16,235287.0,7.4756,7.4823,7.4621,7.4823,235287.0
2015-12-16 10:50:00,11.16,11.16,11.12,11.13,202397.0,7.4823,7.4823,7.4554,7.4621,202397.0
2015-12-16 10:55:00,11.12,11.14,11.11,11.12,194081.0,7.4554,7.4688,7.4487,7.4554,194081.0
2015-12-16 11:00:00,11.12,11.13,11.1,11.12,289005.0,7.4554,7.4621,7.442,7.4554,289005.0
2015-12-16 11:05:00,11.12,11.14,11.11,11.13,58722.0,7.4554,7.4688,7.4487,7.4621,58722.0
2015-12-16 11:10:00,11.13,11.13,11.1,11.1,112517.0,7.4621,7.4621,7.442,7.442,112517.0
2015-12-16 11:15:00,11.11,11.11,11.06,11.07,176137.0,7.4487,7.4487,7.4152,7.4219,176137.0
2015-12-16 11:20:00,11.08,11.09,11.06,11.07,130000.0,7.4286,7.4353,7.4152,7.4219,130000.0
2015-12-16 11:25:00,11.06,11.09,11.06,11.07,112425.0,7.4152,7.4353,7.4152,7.4219,112425.0
2015-12-16 11:30:00,11.08,11.12,11.07,11.12,91298.0,7.4286,7.4554,7.4219,7.4554,91298.0
2015-12-16 11:35:00,11.12,11.14,11.11,11.12,65481.0,7.4554,7.4688,7.4487,7.4554,65481.0
2015-12-16 11:40:00,11.13,11.13,11.1,11.11,39893.0,7.4621,7.4621,7.442,7.4487,39893.0
2015-12-16 11:45:00,11.11,11.13,11.1,11.13,42558.0,7.4487,7.4621,7.442,7.4621,42558.0
2015-12-16 11:50:00,11.13,11.16,11.12,11.14,115631.0,7.4621,7.4823,7.4554,7.4688,115631.0
2015-12-16 11:55:00,11.15,11.16,11.13,11.13,91849.0,7.4756,7.4823,7.4621,7.4621,91849.0
2015-12-16 12:00:00,11.14,11.18,11.14,11.17,57072.0,7.4688,7.4957,7.4688,7.489,57072.0
2015-12-16 12:05:00,11.18,11.18,11.15,11.17,79624.0,7.4957,7.4957,7.4756,7.489,79624.0
2015-12-16 12:10:00,11.17,11.18,11.16,11.17,50585.0,7.489,7.4957,7.4823,7.489,50585.0
2015-12-16 12:15:00,11.18,11.18,11.14,11.14,57082.0,7.4957,7.4957,7.4688,7.4688,57082.0
2015-12-16 12:20:00,11.15,11.17,11.14,11.16,84927.0,7.4756,7.489,7.4688,7.4823,84927.0
2015-12-16 12:25:00,11.16,11.18,11.15,11.16,53544.0,7.4823,7.4957,7.4756,7.4823,53544.0
2015-12-16 12:30:00,11.17,11.17,11.14,11.16,48678.0,7.489,7.489,7.4688,7.4823,48678.0
2015-12-16 12:35:00,11.17,11.19,11.16,11.17,76492.0,7.489,7.5024,7.4823,7.489,76492.0
2015-12-16 12:40:00,11.17,11.18,11.16,11.17,39368.0,7.489,7.4957,7.4823,7.489,39368.0
2015-12-16 12:45:00,11.16,11.18,11.15,11.17,56277.0,7.4823,7.4957,7.4756,7.489,56277.0
2015-12-16 12:50:00,11.16,11.17,11.13,11.13,47679.0,7.4823,7.489,7.4621,7.4621,47679.0
2015-12-16 12:55:00,11.13,11.15,11.12,11.14,71470.0,7.4621,7.4756,7.4554,7.4688,71470.0
2015-12-16 13:00:00,11.14,11.18,11.13,11.18,85804.0,7.4688,7.4957,7.4621,7.4957,85804.0
2015-12-16 13:05:00,11.17,11.18,11.16,11.17,32802.0,7.489,7.4957,7.4823,7.489,32802.0
2015-12-16 13:10:00,11.17,11.19,11.16,11.18,73809.0,7.489,7.5024,7.4823,7.4957,73809.0
2015-12-16 13:15:00,11.18,11.19,11.17,11.19,62635.0,7.4957,7.5024,7.489,7.5024,62635.0
2015-12-16 13:20:00,11.19,11.21,11.19,11.19,68168.0,7.5024,7.5158,7.5024,7.5024,68168.0
2015-12-16 13:25:00,11.19,11.21,11.19,11.21,40132.0,7.5024,7.5158,7.5024,7.5158,40132.0
2015-12-16 13:30:00,11.21,11.21,11.18,11.19,85345.0,7.5158,7.5158,7.4957,7.5024,85345.0
2015-12-16 13:35:00,11.19,11.2,11.17,11.18,89025.0,7.5024,7.5091,7.489,7.4957,89025.0
2015-12-16 13:40:00,11.18,11.2,11.17,11.18,130641.0,7.4957,7.5091,7.489,7.4957,130641.0
2015-12-16 13:45:00,11.18,11.21,11.18,11.21,63376.0,7.4957,7.5158,7.4957,7.5158,63376.0
2015-12-16 13:50:00,11.21,11.22,11.19,11.21,102307.0,7.5158,7.5225,7.5024,7.5158,102307.0
2015-12-16 13:55:00,11.22,11.25,11.19,11.23,273523.0,7.5225,7.5426,7.5024,7.5292,273523.0
2015-12-16 14:00:00,11.22,11.36,11.17,11.24,928616.0,7.5225,7.6163,7.489,7.5359,928616.0
2015-12-16 14:05:00,11.23,11.36,11.23,11.25,591273.0,7.5292,7.6163,7.5292,7.5426,591273.0
2015-12-16 14:10:00,11.25,11.26,11.18,11.19,201600.0,7.5426,7.5493,7.4957,7.5024,201600.0
2015-12-16 14:15:00,11.19,11.24,11.17,11.2,494233.0,7.5024,7.5359,7.489,7.5091,494233.0
2015-12-16 14:20:00,11.19,11.23,11.18,11.21,136705.0,7.5024,7.5292,7.4957,7.5158,136705.0
2015-12-16 14:25:00,11.21,11.21,11.14,11.15,109049.0,7.5158,7.5158,7.4688,7.4756,109049.0
2015-12-16 14:30:00,11.14,11.18,11.1,11.18,172367.0,7.4688,7.4957,7.442,7.4957,172367.0
2015-12-16 14:35:00,11.18,11.24,11.18,11.21,111590.0,7.4957,7.5359,7.4957,7.5158,111590.0
2015-12-16 14:40:00,11.21,11.24,11.19,11.2,211802.0,7.5158,7.5359,7.5024,7.5091,211802.0
2015-12-16 14:45:00,11.2,11.26,11.19,11.25,119323.0,7.5091,7.5493,7.5024,7.5426,119323.0
2015-12-16 14:50:00,11.25,11.3,11.25,11.29,117399.0,7.5426,7.5761,7.5426,7.5694,117399.0
2015-12-16 14:55:00,11.29,11.34,11.29,11.33,106545.0,7.5694,7.6029,7.5694,7.5962,106545.0
2015-12-16 15:00:00,11.33,11.34,11.3,11.3,185029.0,7.5962,7.6029,7.5761,7.5761,185029.0
2015-12-16 15:05:00,11.3,11.32,11.27,11.28,106344.0,7.5761,7.5895,7.556,7.5627,106344.0
2015-12-16 15:10:00,11.28,11.3,11.27,11.29,79010.0,7.5627,7.5761,7.556,7.5694,79010.0
2015-12-16 15:15:00,11.29,11.33,11.29,11.32,107626.0,7.5694,7.5962,7.5694,7.5895,107626.0
2015-12-16 15:20:00,11.33,11.35,11.32,11.35,101574.0,7.5962,7.6096,7.5895,7.6096,101574.0
2015-12-16 15:25:00,11.35,11.36,11.33,11.36,91782.0,7.6096,7.6163,7.5962,7.6163,91782.0
2015-12-16 15:30:00,11.36,11.38,11.35,11.38,120244.0,7.6163,7.6298,7.6096,7.6298,120244.0
2015-12-16 15:35:00,11.38,11.39,11.37,11.38,127463.0,7.6298,7.6365,7.6231,7.6298,127463.0
2015-12-16 15:40:00,11.38,11.39,11.36,11.37,106805.0,7.6298,7.6365,7.6163,7.6231,106805.0
2015-12-16 15:45:00,11.37,11.37,11.35,11.36,390267.0,7.6231,7.6231,7.6096,7.6163,390267.0
2015-12-16 15:50:00,11.36,11.37,11.35,11.36,196331.0,7.6163,7.6231,7.6096,7.6163,196331.0
2015-12-16 15:55:00,11.35,11.36,11.33,11.34,376541.0,7.6096,7.6163,7.5962,7.6029,376541.0
2015-12-17 09:30:00,11.32,11.36,11.31,11.36,228151.0,7.6373,7.6643,7.6306,7.6643,228151.0
2015-12-17 09:35:00,11.36,11.36,11.29,11.31,255795.0,7.6643,7.6643,7.6171,7.6306,255795.0
2015-12-17 09:40:00,11.32,11.33,11.27,11.28,613649.0,7.6373,7.6441,7.6036,7.6103,613649.0
2015-12-17 09:45:00,11.28,11.31,11.27,11.29,222783.0,7.6103,7.6306,7.6036,7.6171,222783.0
2015-12-17 09:50:00,11.29,11.3,11.27,11.3,116804.0,7.6171,7.6238,7.6036,7.6238,116804.0
2015-12-17 09:55:00,11.29,11.31,11.28,11.3,82949.0,7.6171,7.6306,7.6103,7.6238,82949.0
2015-12-17 10:00:00,11.3,11.31,11.28,11.29,156311.0,7.6238,7.6306,7.6103,7.6171,156311.0
2015-12-17 10:05:00,11.29,11.3,11.27,11.29,112497.0,7.6171,7.6238,7.6036,7.6171,112497.0
2015-12-17 10:10:00,11.29,11.31,11.27,11.31,105098.0,7.6171,7.6306,7.6036,7.6306,105098.0
2015-12-17 10:15:00,11.3,11.32,11.24,11.24,346620.0,7.6238,7.6373,7.5833,7.5833,346620.0
2015-12-17 10:20:00,11.25,11.27,11.23,11.24,137375.0,7.5901,7.6036,7.5766,7.5833,137375.0
2015-12-17 10:25:00,11.24,11.27,11.24,11.25,171195.0,7.5833,7.6036,7.5833,7.5901,171195.0
2015-12-17 10:30:00,11.25,11.28,11.24,11.28,106383.0,7.5901,7.6103,7.5833,7.6103,106383.0
2015-12-17 10:35:00,11.28,11.28,11.26,11.27,74306.0,7.6103,7.6103,7.5968,7.6036,74306.0
2015-12-17 10:40:00,11.27,11.29,11.26,11.28,164709.0,7.6036,7.6171,7.5968,7.6103,164709.0
2015-12-17 10:45:00,11.28,11.29,11.24,11.24,112249.0,7.6103,7.6171,7.5833,7.5833,112249.0
2015-12-17 10:50:00,11.25,11.25,11.22,11.23,172162.0,7.5901,7.5901,7.5698,7.5766,172162.0
2015-12-17 10:55:00,11.23,11.24,11.2,11.22,90224.0,7.5766,7.5833,7.5563,7.5698,90224.0
2015-12-17 11:00:00,11.23,11.25,11.21,11.25,123840.0,7.5766,7.5901,7.5631,7.5901,123840.0
2015-12-17 11:05:00,11.25,11.26,11.23,11.25,105268.0,7.5901,7.5968,7.5766,7.5901,105268.0
2015-12-17 11:10:00,11.25,11.27,11.24,11.24,107709.0,7.5901,7.6036,7.5833,7.5833,107709.0
2015-12-17 11:15:00,11.25,11.25,11.2,11.2,146111.0,7.5901,7.5901,7.5563,7.5563,146111.0
2015-12-17 11:20:00,11.21,11.21,11.18,11.19,122410.0,7.5631,7.5631,7.5429,7.5496,122410.0
2015-12-17 11:25:00,11.2,11.22,11.19,11.22,70273.0,7.5563,7.5698,7.5496,7.5698,70273.0
2015-12-17 11:30:00,11.21,11.22,11.19,11.21,83244.0,7.5631,7.5698,7.5496,7.5631,83244.0
2015-12-17 11:35:00,11.22,11.25,11.21,11.23,103301.0,7.5698,7.5901,7.5631,7.5766,103301.0
2015-12-17 11:40:00,11.24,11.26,11.23,11.24,71288.0,7.5833,7.5968,7.5766,7.5833,71288.0
2015-12-17 11:45:00,11.24,11.25,11.22,11.23,485617.0,7.5833,7.5901,7.5698,7.5766,485617.0
2015-12-17 11:50:00,11.23,11.24,11.2,11.21,215737.0,7.5766,7.5833,7.5563,7.5631,215737.0
2015-12-17 11:55:00,11.21,11.21,11.19,11.2,42966.0,7.5631,7.5631,7.5496,7.5563,42966.0
2015-12-17 12:00:00,11.2,11.2,11.17,11.17,61517.0,7.5563,7.5563,7.5361,7.5361,61517.0
2015-12-17 12:05:00,11.17,11.2,11.17,11.2,75817.0,7.5361,7.5563,7.5361,7.5563,75817.0
2015-12-17 12:10:00,11.2,11.21,11.19,11.21,106135.0,7.5563,7.5631,7.5496,7.5631,106135.0
2015-12-17 12:15:00,11.2,11.21,11.19,11.21,63719.0,7.5563,7.5631,7.5496,7.5631,63719.0
2015-12-17 12:20:00,11.21,11.21,11.19,11.2,55264.0,7.5631,7.5631,7.5496,7.5563,55264.0
2015-12-17 12:25:00,11.2,11.2,11.17,11.18,49204.0,7.5563,7.5563,7.5361,7.5429,49204.0
2015-12-17 12:30:00,11.17,11.19,11.17,11.17,60603.0,7.5361,7.5496,7.5361,7.5361,60603.0
2015-12-17 12:35:00,11.17,11.17,11.14,11.15,132497.0,7.5361,7.5361,7.5159,7.5226,132497.0
2015-12-17 12:40:00,11.15,11.15,11.13,11.14,50767.0,7.5226,7.5226,7.5091,7.5159,50767.0
2015-12-17 12:45:00,11.13,11.16,11.12,11.13,90959.0,7.5091,7.5294,7.5024,7.5091,90959.0
2015-12-17 12:50:00,11.13,11.15,11.12,11.14,63591.0,7.5091,7.5226,7.5024,7.5159,63591.0
2015-12-17 12:55:00,11.14,11.15,11.11,11.15,94755.0,7.5159,7.5226,7.4956,7.5226,94755.0
2015-12-17 13:00:00,11.14,11.16,11.14,11.16,47793.0,7.5159,7.5294,7.5159,7.5294,47793.0
2015-12-17 13:05:00,11.16,11.19,11.15,11.17,78325.0,7.5294,7.5496,7.5226,7.5361,78325.0
2015-12-17 13:10:00,11.18,11.2,11.17,11.2,107529.0,7.5429,7.5563,7.5361,7.5563,107529.0
2015-12-17 13:15:00,11.2,11.2,11.17,11.18,67106.0,7.5563,7.5563,7.5361,7.5429,67106.0
2015-12-17 13:20:00,11.17,11.2,11.16,11.2,61306.0,7.5361,7.5563,7.5294,7.5563,61306.0
2015-12-17 13:25:00,11.19,11.2,11.16,11.17,124749.0,7.5496,7.5563,7.5294,7.5361,124749.0
2015-12-17 13:30:00,11.16,11.18,11.16,11.17,194673.0,7.5294,7.5429,7.5294,7.5361,194673.0
2015-12-17 13:35:00,11.16,11.17,11.16,11.17,40126.0,7.5294,7.5361,7.5294,7.5361,40126.0
2015-12-17 13:40:00,11.17,11.17,11.15,11.17,83264.0,7.5361,7.5361,7.5226,7.5361,83264.0
2015-12-17 13:45:00,11.17,11.19,11.16,11.18,138424.0,7.5361,7.5496,7.5294,7.5429,138424.0
2015-12-17 13:50:00,11.17,11.19,11.15,11.17,181569.0,7.5361,7.5496,7.5226,7.5361,181569.0
2015-12-17 13:55:00,11.17,11.18,11.15,11.17,114119.0,7.5361,7.5429,7.5226,7.5361,114119.0
2015-12-17 14:00:00,11.18,11.18,11.16,11.18,48993.0,7.5429,7.5429,7.5294,7.5429,48993.0
2015-12-17 14:05:00,11.18,11.19,11.16,11.17,97508.0,7.5429,7.5496,7.5294,7.5361,97508.0
2015-12-17 14:10:00,11.17,11.17,11.15,11.16,93132.0,7.5361,7.5361,7.5226,7.5294,93132.0
2015-12-17 14:15:00,11.16,11.19,11.15,11.19,53311.0,7.5294,7.5496,7.5226,7.5496,53311.0
2015-12-17 14:20:00,11.19,11.19,11.16,11.17,55804.0,7.5496,7.5496,7.5294,7.5361,55804.0
2015-12-17 14:25:00,11.17,11.19,11.16,11.18,68021.0,7.5361,7.5496,7.5294,7.5429,68021.0
2015-12-17 14:30:00,11.17,11.18,11.16,11.17,65201.0,7.5361,7.5429,7.5294,7.5361,65201.0
2015-12-17 14:35:00,11.17,11.17,11.15,11.16,65155.0,7.5361,7.5361,7.5226,7.5294,65155.0
2015-12-17 14:40:00,11.15,11.16,11.14,11.15,61234.0,7.5226,7.5294,7.5159,7.5226,61234.0
2015-12-17 14:45:00,11.15,11.16,11.13,11.14,95135.0,7.5226,7.5294,7.5091,7.5159,95135.0
2015-12-17 14:50:00,11.14,11.15,11.13,11.14,68499.0,7.5159,7.5226,7.5091,7.5159,68499.0
2015-12-17 14:55:00,11.15,11.16,11.14,11.16,73937.0,7.5226,7.5294,7.5159,7.5294,73937.0
2015-12-17 15:00:00,11.16,11.17,11.15,11.16,68753.0,7.5294,7.5361,7.5226,7.5294,68753.0
2015-12-17 15:05:00,11.15,11.17,11.14,11.17,81046.0,7.5226,7.5361,7.5159,7.5361,81046.0
2015-12-17 15:10:00,11.17,11.18,11.16,11.16,113580.0,7.5361,7.5429,7.5294,7.5294,113580.0
2015-12-17 15:15:00,11.16,11.16,11.14,11.14,112444.0,7.5294,7.5294,7.5159,7.5159,112444.0
2015-12-17 15:20:00,11.15,11.15,11.13,11.15,145074.0,7.5226,7.5226,7.5091,7.5226,145074.0
2015-12-17 15:25:00,11.15,11.17,11.14,11.16,176813.0,7.5226,7.5361,7.5159,7.5294,176813.0
2015-12-17 15:30:00,11.16,11.17,11.13,11.17,210239.0,7.5294,7.5361,7.5091,7.5361,210239.0
2015-12-17 15:35:00,11.17,11.18,11.16,11.16,96241.0,7.5361,7.5429,7.5294,7.5294,96241.0
2015-12-17 15:40:00,11.16,11.17,11.14,11.15,197560.0,7.5294,7.5361,7.5159,7.5226,197560.0
2015-12-17 15:45:00,11.15,11.16,11.14,11.16,166863.0,7.5226,7.5294,7.5159,7.5294,166863.0
2015-12-17 15:50:00,11.16,11.17,11.15,11.17,198719.0,7.5294,7.5361,7.5226,7.5361,198719.0
2015-12-17 15:55:00,11.17,11.17,11.12,11.13,902049.0,7.5361,7.5361,7.5024,7.5091,902049.0
2015-12-18 09:30:00,11.08,11.09,11.04,11.09,762921.0,7.4754,7.4821,7.4484,7.4821,762921.0
2015-12-18 09:35:00,11.09,11.09,11.03,11.04,392003.0,7.4821,7.4821,7.4417,7.4484,392003.0
2015-12-18 09:40:00,11.04,11.05,11.0,11.02,360175.0,7.4484,7.4551,7.4214,7.4349,360175.0
2015-12-18 09:45:00,11.02,11.05,11.01,11.03,295543.0,7.4349,7.4551,7.4282,7.4417,295543.0
2015-12-18 09:50:00,11.03,11.06,11.02,11.03,354151.0,7.4417,7.4619,7.4349,7.4417,354151.0
2015-12-18 09:55:00,11.04,11.06,11.02,11.04,113433.0,7.4484,7.4619,7.4349,7.4484,113433.0
2015-12-18 10:00:00,11.03,11.06,11.03,11.05,98987.0,7.4417,7.4619,7.4417,7.4551,98987.0
2015-12-18 10:05:00,11.06,11.06,11.02,11.04,478992.0,7.4619,7.4619,7.4349,7.4484,478992.0
2015-12-18 10:10:00,11.03,11.04,11.01,11.02,131915.0,7.4417,7.4484,7.4282,7.4349,131915.0
2015-12-18 10:15:00,11.01,11.04,11.01,11.01,98116.0,7.4282,7.4484,7.4282,7.4282,98116.0
2015-12-18 10:20:00,11.01,11.06,11.01,11.05,131448.0,7.4282,7.4619,7.4282,7.4551,131448.0
2015-12-18 10:25:00,11.04,11.05,11.0,11.03,102261.0,7.4484,7.4551,7.4214,7.4417,102261.0
2015-12-18 10:30:00,11.02,11.03,10.99,11.01,133522.0,7.4349,7.4417,7.4147,7.4282,133522.0
2015-12-18 10:35:00,11.01,11.02,11.0,11.02,134813.0,7.4282,7.4349,7.4214,7.4349,134813.0
2015-12-18 10:40:00,11.02,11.02,10.99,11.01,346913.0,7.4349,7.4349,7.4147,7.4282,346913.0
2015-12-18 10:45:00,11.01,11.04,11.0,11.03,133195.0,7.4282,7.4484,7.4214,7.4417,133195.0
2015-12-18 10:50:00,11.03,11.06,11.03,11.04,310925.0,7.4417,7.4619,7.4417,7.4484,310925.0
2015-12-18 10:55:00,11.04,11.05,11.03,11.05,78006.0,7.4484,7.4551,7.4417,7.4551,78006.0
2015-12-18 11:00:00,11.06,11.06,11.04,11.06,186383.0,7.4619,7.4619,7.4484,7.4619,186383.0
2015-12-18 11:05:00,11.06,11.07,11.05,11.06,46817.0,7.4619,7.4686,7.4551,7.4619,46817.0
2015-12-18 11:10:00,11.05,11.09,11.05,11.08,99988.0,7.4551,7.4821,7.4551,7.4754,99988.0
2015-12-18 11:15:00,11.08,11.08,11.05,11.05,131532.0,7.4754,7.4754,7.4551,7.4551,131532.0
2015-12-18 11:20:00,11.06,11.07,11.04,11.05,108823.0,7.4619,7.4686,7.4484,7.4551,108823.0
2015-12-18 11:25:00,11.06,11.08,11.05,11.06,136388.0,7.4619,7.4754,7.4551,7.4619,136388.0
2015-12-18 11:30:00,11.05,11.06,11.04,11.04,84382.0,7.4551,7.4619,7.4484,7.4484,84382.0
2015-12-18 11:35:00,11.04,11.04,11.01,11.04,133600.0,7.4484,7.4484,7.4282,7.4484,133600.0
2015-12-18 11:40:00,11.04,11.04,11.0,11.0,123580.0,7.4484,7.4484,7.4214,7.4214,123580.0
2015-12-18 11:45:00,11.0,11.01,10.98,10.98,56405.0,7.4214,7.4282,7.4079,7.4079,56405.0
2015-12-18 11:50:00,10.98,10.99,10.96,10.96,59714.0,7.4079,7.4147,7.3944,7.3944,59714.0
2015-12-18 11:55:00,10.96,10.97,10.95,10.96,70045.0,7.3944,7.4012,7.3877,7.3944,70045.0
2015-12-18 12:00:00,10.96,10.97,10.95,10.96,77912.0,7.3944,7.4012,7.3877,7.3944,77912.0
2015-12-18 12:05:00,10.95,10.96,10.93,10.94,107182.0,7.3877,7.3944,7.3742,7.3809,107182.0
2015-12-18 12:10:00,10.95,10.95,10.93,10.94,94617.0,7.3877,7.3877,7.3742,7.3809,94617.0
2015-12-18 12:15:00,10.94,10.96,10.9,10.91,226912.0,7.3809,7.3944,7.3539,7.3607,226912.0
2015-12-18 12:20:00,10.91,10.96,10.9,10.93,145393.0,7.3607,7.3944,7.3539,7.3742,145393.0
2015-12-18 12:25:00,10.94,10.97,10.93,10.95,103285.0,7.3809,7.4012,7.3742,7.3877,103285.0
2015-12-18 12:30:00,10.94,10.94,10.92,10.94,63958.0,7.3809,7.3809,7.3674,7.3809,63958.0
2015-12-18 12:35:00,10.93,10.93,10.9,10.91,65030.0,7.3742,7.3742,7.3539,7.3607,65030.0
2015-12-18 12:40:00,10.91,10.94,10.9,10.93,76944.0,7.3607,7.3809,7.3539,7.3742,76944.0
2015-12-18 12:45:00,10.94,10.94,10.91,10.93,90188.0,7.3809,7.3809,7.3607,7.3742,90188.0
2015-12-18 12:50:00,10.93,10.95,10.91,10.95,57466.0,7.3742,7.3877,7.3607,7.3877,57466.0
2015-12-18 12:55:00,10.95,10.96,10.93,10.94,48382.0,7.3877,7.3944,7.3742,7.3809,48382.0
2015-12-18 13:00:00,10.93,10.94,10.91,10.93,187244.0,7.3742,7.3809,7.3607,7.3742,187244.0
2015-12-18 13:05:00,10.92,10.95,10.92,10.94,80694.0,7.3674,7.3877,7.3674,7.3809,80694.0
2015-12-18 13:10:00,10.95,10.95,10.92,10.93,113072.0,7.3877,7.3877,7.3674,7.3742,113072.0
2015-12-18 13:15:00,10.94,10.95,10.92,10.93,92107.0,7.3809,7.3877,7.3674,7.3742,92107.0
2015-12-18 13:20:00,10.94,10.94,10.92,10.93,51646.0,7.3809,7.3809,7.3674,7.3742,51646.0
2015-12-18 13:25:00,10.93,10.94,10.92,10.93,59379.0,7.3742,7.3809,7.3674,7.3742,59379.0
2015-12-18 13:30:00,10.92,10.94,10.91,10.92,90443.0,7.3674,7.3809,7.3607,7.3674,90443.0
2015-12-18 13:35:00,10.93,10.93,10.9,10.91,108168.0,7.3742,7.3742,7.3539,7.3607,108168.0
2015-12-18 13:40:00,10.9,10.94,10.9,10.93,80089.0,7.3539,7.3809,7.3539,7.3742,80089.0
2015-12-18 13:45:00,10.93,10.93,10.9,10.92,102449.0,7.3742,7.3742,7.3539,7.3674,102449.0
2015-12-18 13:50:00,10.91,10.95,10.91,10.94,69279.0,7.3607,7.3877,7.3607,7.3809,69279.0
2015-12-18 13:55:00,10.94,10.96,10.93,10.95,89949.0,7.3809,7.3944,7.3742,7.3877,89949.0
2015-12-18 14:00:00,10.95,10.96,10.94,10.96,101855.0,7.3877,7.3944,7.3809,7.3944,101855.0
2015-12-18 14:05:00,10.96,10.98,10.95,10.97,145225.0,7.3944,7.4079,7.3877,7.4012,145225.0
2015-12-18 14:10:00,10.97,10.98,10.95,10.96,166946.0,7.4012,7.4079,7.3877,7.3944,166946.0
2015-12-18 14:15:00,10.96,10.96,10.94,10.95,94359.0,7.3944,7.3944,7.3809,7.3877,94359.0
2015-12-18 14:20:00,10.96,10.98,10.95,10.98,80121.0,7.3944,7.4079,7.3877,7.4079,80121.0
2015-12-18 14:25:00,10.97,10.99,10.97,10.98,93861.0,7.4012,7.4147,7.4012,7.4079,93861.0
2015-12-18 14:30:00,10.97,10.98,10.96,10.96,122029.0,7.4012,7.4079,7.3944,7.3944,122029.0
2015-12-18 14:35:00,10.96,10.98,10.95,10.95,118834.0,7.3944,7.4079,7.3877,7.3877,118834.0
2015-12-18 14:40:00,10.95,10.96,10.93,10.94,64934.0,7.3877,7.3944,7.3742,7.3809,64934.0
2015-12-18 14:45:00,10.94,10.95,10.93,10.94,75567.0,7.3809,7.3877,7.3742,7.3809,75567.0
2015-12-18 14:50:00,10.95,10.95,10.94,10.95,68228.0,7.3877,7.3877,7.3809,7.3877,68228.0
2015-12-18 14:55:00,10.95,10.95,10.93,10.94,78833.0,7.3877,7.3877,7.3742,7.3809,78833.0
2015-12-18 15:00:00,10.93,10.95,10.93,10.94,121410.0,7.3742,7.3877,7.3742,7.3809,121410.0
2015-12-18 15:05:00,10.93,10.96,10.93,10.96,75822.0,7.3742,7.3944,7.3742,7.3944,75822.0
2015-12-18 15:10:00,10.96,10.96,10.93,10.94,117828.0,7.3944,7.3944,7.3742,7.3809,117828.0
2015-12-18 15:15:00,10.94,10.94,10.91,10.91,177913.0,7.3809,7.3809,7.3607,7.3607,177913.0
2015-12-18 15:20:00,10.92,10.92,10.89,10.9,180077.0,7.3674,7.3674,7.3472,7.3539,180077.0
2015-12-18 15:25:00,10.89,10.92,10.89,10.9,362300.0,7.3472,7.3674,7.3472,7.3539,362300.0
2015-12-18 15:30:00,10.9,10.92,10.89,10.92,196840.0,7.3539,7.3674,7.3472,7.3674,196840.0
2015-12-18 15:35:00,10.92,10.92,10.9,10.9,234090.0,7.3674,7.3674,7.3539,7.3539,234090.0
2015-12-18 15:40:00,10.9,10.9,10.88,10.88,179350.0,7.3539,7.3539,7.3405,7.3405,179350.0
2015-12-18 15:45:00,10.88,10.89,10.85,10.86,220215.0,7.3405,7.3472,7.3202,7.327,220215.0
2015-12-18 15:50:00,10.85,10.88,10.83,10.86,893796.0,7.3202,7.3405,7.3067,7.327,893796.0
2015-12-18 15:55:00,10.86,10.86,10.84,10.84,776455.0,7.327,7.327,7.3135,7.3135,776455.0
2015-12-21 09:30:00,10.94,11.0,10.87,10.97,318147.0,7.3809,7.4214,7.3337,7.4012,318147.0
2015-12-21 09:35:00,10.96,10.98,10.94,10.95,161058.0,7.3944,7.4079,7.3809,7.3877,161058.0
2015-12-21 09:40:00,10.96,10.96,10.91,10.93,240289.0,7.3944,7.3944,7.3607,7.3742,240289.0
2015-12-21 09:45:00,10.93,10.96,10.9,10.96,166240.0,7.3742,7.3944,7.3539,7.3944,166240.0
2015-12-21 09:50:00,10.95,10.95,10.92,10.92,208790.0,7.3877,7.3877,7.3674,7.3674,208790.0
2015-12-21 09:55:00,10.92,10.93,10.89,10.89,99841.0,7.3674,7.3742,7.3472,7.3472,99841.0
2015-12-21 10:00:00,10.9,10.91,10.89,10.9,39907.0,7.3539,7.3607,7.3472,7.3539,39907.0
2015-12-21 10:05:00,10.91,10.95,10.91,10.95,68101.0,7.3607,7.3877,7.3607,7.3877,68101.0
2015-12-21 10:10:00,10.95,10.95,10.93,10.93,102539.0,7.3877,7.3877,7.3742,7.3742,102539.0
2015-12-21 10:15:00,10.94,10.94,10.91,10.92,64494.0,7.3809,7.3809,7.3607,7.3674,64494.0
2015-12-21 10:20:00,10.92,10.93,10.9,10.91,131667.0,7.3674,7.3742,7.3539,7.3607,131667.0
2015-12-21 10:25:00,10.92,10.93,10.88,10.9,117491.0,7.3674,7.3742,7.3405,7.3539,117491.0
2015-12-21 10:30:00,10.9,10.93,10.9,10.92,52267.0,7.3539,7.3742,7.3539,7.3674,52267.0
2015-12-21 10:35:00,10.93,10.93,10.9,10.92,43042.0,7.3742,7.3742,7.3539,7.3674,43042.0
2015-12-21 10:40:00,10.92,10.93,10.9,10.92,70858.0,7.3674,7.3742,7.3539,7.3674,70858.0
2015-12-21 10:45:00,10.91,10.93,10.89,10.89,95680.0,7.3607,7.3742,7.3472,7.3472,95680.0
2015-12-21 10:50:00,10.9,10.91,10.87,10.88,94691.0,7.3539,7.3607,7.3337,7.3405,94691.0
2015-12-21 10:55:00,10.88,10.9,10.88,10.9,61601.0,7.3405,7.3539,7.3405,7.3539,61601.0
2015-12-21 11:00:00,10.9,10.91,10.88,10.89,78784.0,7.3539,7.3607,7.3405,7.3472,78784.0
2015-12-21 11:05:00,10.88,10.89,10.85,10.87,84632.0,7.3405,7.3472,7.3202,7.3337,84632.0
2015-12-21 11:10:00,10.87,10.87,10.83,10.83,34159.0,7.3337,7.3337,7.3067,7.3067,34159.0
2015-12-21 11:15:00,10.84,10.85,10.83,10.85,72106.0,7.3135,7.3202,7.3067,7.3202,72106.0
2015-12-21 11:20:00,10.85,10.86,10.82,10.83,53840.0,7.3202,7.327,7.3,7.3067,53840.0
2015-12-21 11:25:00,10.82,10.84,10.81,10.83,74118.0,7.3,7.3135,7.2932,7.3067,74118.0
2015-12-21 11:30:00,10.83,10.84,10.79,10.79,166184.0,7.3067,7.3135,7.2797,7.2797,166184.0
2015-12-21 11:35:00,10.79,10.81,10.78,10.79,100910.0,7.2797,7.2932,7.273,7.2797,100910.0
2015-12-21 11:40:00,10.79,10.81,10.78,10.8,84798.0,7.2797,7.2932,7.273,7.2865,84798.0
2015-12-21 11:45:00,10.79,10.81,10.77,10.77,91811.0,7.2797,7.2932,7.2662,7.2662,91811.0
2015-12-21 11:50:00,10.78,10.8,10.76,10.78,119602.0,7.273,7.2865,7.2595,7.273,119602.0
2015-12-21 11:55:00,10.78,10.81,10.77,10.8,162654.0,7.273,7.2932,7.2662,7.2865,162654.0
2015-12-21 12:00:00,10.8,10.81,10.77,10.78,93883.0,7.2865,7.2932,7.2662,7.273,93883.0
2015-12-21 12:05:00,10.78,10.8,10.77,10.79,52610.0,7.273,7.2865,7.2662,7.2797,52610.0
2015-12-21 12:10:00,10.79,10.8,10.78,10.79,53599.0,7.2797,7.2865,7.273,7.2797,53599.0
2015-12-21 12:15:00,10.79,10.8,10.75,10.77,44693.0,7.2797,7.2865,7.2527,7.2662,44693.0
2015-12-21 12:20:00,10.77,10.79,10.76,10.79,76868.0,7.2662,7.2797,7.2595,7.2797,76868.0
2015-12-21 12:25:00,10.78,10.79,10.76,10.77,33710.0,7.273,7.2797,7.2595,7.2662,33710.0
2015-12-21 12:30:00,10.77,10.79,10.76,10.78,104989.0,7.2662,7.2797,7.2595,7.273,104989.0
2015-12-21 12:35:00,10.79,10.8,10.77,10.79,47999.0,7.2797,7.2865,7.2662,7.2797,47999.0
2015-12-21 12:40:00,10.78,10.79,10.77,10.78,33906.0,7.273,7.2797,7.2662,7.273,33906.0
2015-12-21 12:45:00,10.78,10.8,10.77,10.79,59799.0,7.273,7.2865,7.2662,7.2797,59799.0
2015-12-21 12:50:00,10.78,10.82,10.78,10.81,63514.0,7.273,7.3,7.273,7.2932,63514.0
2015-12-21 12:55:00,10.81,10.82,10.8,10.8,59778.0,7.2932,7.3,7.2865,7.2865,59778.0
2015-12-21 13:00:00,10.8,10.83,10.8,10.82,29701.0,7.2865,7.3067,7.2865,7.3,29701.0
2015-12-21 13:05:00,10.83,10.83,10.81,10.81,34625.0,7.3067,7.3067,7.2932,7.2932,34625.0
2015-12-21 13:10:00,10.81,10.83,10.8,10.83,39462.0,7.2932,7.3067,7.2865,7.3067,39462.0
2015-12-21 13:15:00,10.83,10.83,10.81,10.81,28870.0,7.3067,7.3067,7.2932,7.2932,28870.0
2015-12-21 13:20:00,10.82,10.83,10.81,10.83,23923.0,7.3,7.3067,7.2932,7.3067,23923.0
2015-12-21 13:25:00,10.83,10.84,10.81,10.82,44125.0,7.3067,7.3135,7.2932,7.3,44125.0
2015-12-21 13:30:00,10.82,10.85,10.82,10.85,89852.0,7.3,7.3202,7.3,7.3202,89852.0
2015-12-21 13:35:00,10.85,10.85,10.83,10.85,42327.0,7.3202,7.3202,7.3067,7.3202,42327.0
2015-12-21 13:40:00,10.84,10.85,10.83,10.83,32398.0,7.3135,7.3202,7.3067,7.3067,32398.0
2015-12-21 13:45:00,10.83,10.84,10.82,10.83,27802.0,7.3067,7.3135,7.3,7.3067,27802.0
2015-12-21 13:50:00,10.83,10.83,10.82,10.82,14262.0,7.3067,7.3067,7.3,7.3,14262.0
2015-12-21 13:55:00,10.83,10.83,10.81,10.81,57869.0,7.3067,7.3067,7.2932,7.2932,57869.0
2015-12-21 14:00:00,10.82,10.84,10.81,10.83,98154.0,7.3,7.3135,7.2932,7.3067,98154.0
2015-12-21 14:05:00,10.82,10.83,10.81,10.82,91295.0,7.3,7.3067,7.2932,7.3,91295.0
2015-12-21 14:10:00,10.82,10.82,10.79,10.8,72940.0,7.3,7.3,7.2797,7.2865,72940.0
2015-12-21 14:15:00,10.8,10.81,10.79,10.79,30713.0,7.2865,7.2932,7.2797,7.2797,30713.0
2015-12-21 14:20:00,10.79,10.81,10.78,10.79,64201.0,7.2797,7.2932,7.273,7.2797,64201.0
2015-12-21 14:25:00,10.79,10.8,10.78,10.78,50380.0,7.2797,7.2865,7.273,7.273,50380.0
2015-12-21 14:30:00,10.78,10.79,10.77,10.79,73151.0,7.273,7.2797,7.2662,7.2797,73151.0
2015-12-21 14:35:00,10.79,10.8,10.78,10.79,24291.0,7.2797,7.2865,7.273,7.2797,24291.0
2015-12-21 14:40:00,10.79,10.8,10.78,10.79,43292.0,7.2797,7.2865,7.273,7.2797,43292.0
2015-12-21 14:45:00,10.8,10.8,10.78,10.79,59523.0,7.2865,7.2865,7.273,7.2797,59523.0
2015-12-21 14:50:00,10.79,10.8,10.78,10.78,28726.0,7.2797,7.2865,7.273,7.273,28726.0
2015-12-21 14:55:00,10.79,10.79,10.77,10.77,102595.0,7.2797,7.2797,7.2662,7.2662,102595.0
2015-12-21 15:00:00,10.78,10.8,10.77,10.79,48992.0,7.273,7.2865,7.2662,7.2797,48992.0
2015-12-21 15:05:00,10.79,10.8,10.77,10.77,66945.0,7.2797,7.2865,7.2662,7.2662,66945.0
2015-12-21 15:10:00,10.77,10.79,10.76,10.79,70297.0,7.2662,7.2797,7.2595,7.2797,70297.0
2015-12-21 15:15:00,10.78,10.79,10.77,10.78,56111.0,7.273,7.2797,7.2662,7.273,56111.0
2015-12-21 15:20:00,10.77,10.79,10.76,10.78,85070.0,7.2662,7.2797,7.2595,7.273,85070.0
2015-12-21 15:25:00,10.78,10.8,10.78,10.79,55205.0,7.273,7.2865,7.273,7.2797,55205.0
2015-12-21 15:30:00,10.79,10.8,10.79,10.79,45926.0,7.2797,7.2865,7.2797,7.2797,45926.0
2015-12-21 15:35:00,10.79,10.81,10.78,10.8,132121.0,7.2797,7.2932,7.273,7.2865,132121.0
2015-12-21 15:40:00,10.8,10.82,10.79,10.8,128403.0,7.2865,7.3,7.2797,7.2865,128403.0
2015-12-21 15:45:00,10.8,10.83,10.8,10.82,211746.0,7.2865,7.3067,7.2865,7.3,211746.0
2015-12-21 15:50:00,10.82,10.83,10.82,10.82,256455.0,7.3,7.3067,7.3,7.3,256455.0
2015-12-21 15:55:00,10.83,10.86,10.82,10.85,440197.0,7.3067,7.327,7.3,7.3202,440197.0
2015-12-22 09:30:00,10.98,11.0,10.9,10.93,375528.0,7.4079,7.4214,7.3539,7.3742,375528.0
2015-12-22 09:35:00,10.93,10.94,10.86,10.88,182998.0,7.3742,7.3809,7.327,7.3405,182998.0
2015-12-22 09:40:00,10.88,10.88,10.84,10.88,175763.0,7.3405,7.3405,7.3135,7.3405,175763.0
2015-12-22 09:45:00,10.87,10.87,10.82,10.84,96361.0,7.3337,7.3337,7.3,7.3135,96361.0
2015-12-22 09:50:00,10.84,10.84,10.8,10.84,73038.0,7.3135,7.3135,7.2865,7.3135,73038.0
2015-12-22 09:55:00,10.84,10.84,10.79,10.8,131534.0,7.3135,7.3135,7.2797,7.2865,131534.0
2015-12-22 10:00:00,10.8,10.83,10.78,10.82,208732.0,7.2865,7.3067,7.273,7.3,208732.0
2015-12-22 10:05:00,10.82,10.82,10.79,10.81,111514.0,7.3,7.3,7.2797,7.2932,111514.0
2015-12-22 10:10:00,10.82,10.83,10.81,10.81,29940.0,7.3,7.3067,7.2932,7.2932,29940.0
2015-12-22 10:15:00,10.81,10.83,10.79,10.83,91578.0,7.2932,7.3067,7.2797,7.3067,91578.0
2015-12-22 10:20:00,10.83,10.86,10.83,10.86,50499.0,7.3067,7.327,7.3067,7.327,50499.0
2015-12-22 10:25:00,10.86,10.88,10.85,10.88,179934.0,7.327,7.3405,7.3202,7.3405,179934.0
2015-12-22 10:30:00,10.88,10.88,10.85,10.85,123706.0,7.3405,7.3405,7.3202,7.3202,123706.0
2015-12-22 10:35:00,10.85,10.87,10.84,10.86,63057.0,7.3202,7.3337,7.3135,7.327,63057.0
2015-12-22 10:40:00,10.86,10.87,10.84,10.85,100011.0,7.327,7.3337,7.3135,7.3202,100011.0
2015-12-22 10:45:00,10.85,10.87,10.84,10.86,52903.0,7.3202,7.3337,7.3135,7.327,52903.0
2015-12-22 10:50:00,10.85,10.86,10.83,10.84,54633.0,7.3202,7.327,7.3067,7.3135,54633.0
2015-12-22 10:55:00,10.83,10.85,10.83,10.85,153660.0,7.3067,7.3202,7.3067,7.3202,153660.0
2015-12-22 11:00:00,10.85,10.87,10.84,10.87,26244.0,7.3202,7.3337,7.3135,7.3337,26244.0
2015-12-22 11:05:00,10.87,10.89,10.86,10.88,65291.0,7.3337,7.3472,7.327,7.3405,65291.0
2015-12-22 11:10:00,10.87,10.89,10.86,10.88,77071.0,7.3337,7.3472,7.327,7.3405,77071.0
2015-12-22 11:15:00,10.88,10.88,10.85,10.87,49708.0,7.3405,7.3405,7.3202,7.3337,49708.0
2015-12-22 11:20:00,10.87,10.88,10.85,10.86,99466.0,7.3337,7.3405,7.3202,7.327,99466.0
2015-12-22 11:25:00,10.86,10.86,10.84,10.86,46462.0,7.327,7.327,7.3135,7.327,46462.0
2015-12-22 11:30:00,10.85,10.87,10.85,10.86,81121.0,7.3202,7.3337,7.3202,7.327,81121.0
2015-12-22 11:35:00,10.86,10.9,10.86,10.9,107807.0,7.327,7.3539,7.327,7.3539,107807.0
2015-12-22 11:40:00,10.9,10.91,10.89,10.9,35025.0,7.3539,7.3607,7.3472,7.3539,35025.0
2015-12-22 11:45:00,10.9,10.91,10.89,10.91,30339.0,7.3539,7.3607,7.3472,7.3607,30339.0
2015-12-22 11:50:00,10.91,10.91,10.87,10.88,84124.0,7.3607,7.3607,7.3337,7.3405,84124.0
2015-12-22 11:55:00,10.88,10.89,10.87,10.89,75708.0,7.3405,7.3472,7.3337,7.3472,75708.0
2015-12-22 12:00:00,10.89,10.89,10.86,10.87,58075.0,7.3472,7.3472,7.327,7.3337,58075.0
2015-12-22 12:05:00,10.86,10.88,10.86,10.88,49926.0,7.327,7.3405,7.327,7.3405,49926.0
2015-12-22 12:10:00,10.88,10.88,10.86,10.86,36840.0,7.3405,7.3405,7.327,7.327,36840.0
2015-12-22 12:15:00,10.87,10.9,10.86,10.88,73237.0,7.3337,7.3539,7.327,7.3405,73237.0
2015-12-22 12:20:00,10.88,10.89,10.87,10.88,49768.0,7.3405,7.3472,7.3337,7.3405,49768.0
2015-12-22 12:25:00,10.88,10.89,10.87,10.87,35337.0,7.3405,7.3472,7.3337,7.3337,35337.0
2015-12-22 12:30:00,10.88,10.9,10.87,10.89,40564.0,7.3405,7.3539,7.3337,7.3472,40564.0
2015-12-22 12:35:00,10.89,10.91,10.89,10.9,51719.0,7.3472,7.3607,7.3472,7.3539,51719.0
2015-12-22 12:40:00,10.89,10.9,10.89,10.9,31759.0,7.3472,7.3539,7.3472,7.3539,31759.0
2015-12-22 12:45:00,10.9,10.91,10.89,10.9,38719.0,7.3539,7.3607,7.3472,7.3539,38719.0
2015-12-22 12:50:00,10.9,10.92,10.9,10.92,95389.0,7.3539,7.3674,7.3539,7.3674,95389.0
2015-12-22 12:55:00,10.92,10.94,10.92,10.94,28468.0,7.3674,7.3809,7.3674,7.3809,28468.0
2015-12-22 13:00:00,10.94,10.94,10.92,10.93,54134.0,7.3809,7.3809,7.3674,7.3742,54134.0
2015-12-22 13:05:00,10.94,10.95,10.93,10.94,44707.0,7.3809,7.3877,7.3742,7.3809,44707.0
2015-12-22 13:10:00,10.94,10.94,10.91,10.93,89127.0,7.3809,7.3809,7.3607,7.3742,89127.0
2015-12-22 13:15:00,10.93,10.93,10.92,10.93,8024.0,7.3742,7.3742,7.3674,7.3742,8024.0
2015-12-22 13:20:00,10.93,10.95,10.92,10.94,49925.0,7.3742,7.3877,7.3674,7.3809,49925.0
2015-12-22 13:25:00,10.94,10.96,10.93,10.96,51472.0,7.3809,7.3944,7.3742,7.3944,51472.0
2015-12-22 13:30:00,10.96,10.96,10.93,10.94,71947.0,7.3944,7.3944,7.3742,7.3809,71947.0
2015-12-22 13:35:00,10.94,10.95,10.94,10.95,9995.0,7.3809,7.3877,7.3809,7.3877,9995.0
2015-12-22 13:40:00,10.95,10.95,10.93,10.94,39220.0,7.3877,7.3877,7.3742,7.3809,39220.0
2015-12-22 13:45:00,10.94,10.97,10.93,10.96,48742.0,7.3809,7.4012,7.3742,7.3944,48742.0
2015-12-22 13:50:00,10.96,10.97,10.95,10.96,22020.0,7.3944,7.4012,7.3877,7.3944,22020.0
2015-12-22 13:55:00,10.96,10.96,10.95,10.96,11806.0,7.3944,7.3944,7.3877,7.3944,11806.0
2015-12-22 14:00:00,10.96,10.97,10.95,10.96,24960.0,7.3944,7.4012,7.3877,7.3944,24960.0
2015-12-22 14:05:00,10.96,10.97,10.94,10.95,61187.0,7.3944,7.4012,7.3809,7.3877,61187.0
2015-12-22 14:10:00,10.95,10.95,10.93,10.95,112845.0,7.3877,7.3877,7.3742,7.3877,112845.0
2015-12-22 14:15:00,10.95,10.96,10.94,10.96,55427.0,7.3877,7.3944,7.3809,7.3944,55427.0
2015-12-22 14:20:00,10.96,10.96,10.94,10.95,32580.0,7.3944,7.3944,7.3809,7.3877,32580.0
2015-12-22 14:25:00,10.95,10.95,10.93,10.93,50310.0,7.3877,7.3877,7.3742,7.3742,50310.0
2015-12-22 14:30:00,10.92,10.94,10.92,10.94,48748.0,7.3674,7.3809,7.3674,7.3809,48748.0
2015-12-22 14:35:00,10.93,10.95,10.93,10.95,34413.0,7.3742,7.3877,7.3742,7.3877,34413.0
2015-12-22 14:40:00,10.94,10.96,10.93,10.96,74086.0,7.3809,7.3944,7.3742,7.3944,74086.0
2015-12-22 14:45:00,10.96,10.96,10.94,10.96,64425.0,7.3944,7.3944,7.3809,7.3944,64425.0
2015-12-22 14:50:00,10.95,10.96,10.94,10.95,93495.0,7.3877,7.3944,7.3809,7.3877,93495.0
2015-12-22 14:55:00,10.95,10.98,10.94,10.97,76967.0,7.3877,7.4079,7.3809,7.4012,76967.0
2015-12-22 15:00:00,10.97,11.0,10.96,10.99,119232.0,7.4012,7.4214,7.3944,7.4147,119232.0
2015-12-22 15:05:00,10.99,11.0,10.98,11.0,128848.0,7.4147,7.4214,7.4079,7.4214,128848.0
2015-12-22 15:10:00,10.99,11.0,10.97,11.0,57000.0,7.4147,7.4214,7.4012,7.4214,57000.0
2015-12-22 15:15:00,11.0,11.0,10.98,10.99,41151.0,7.4214,7.4214,7.4079,7.4147,41151.0
2015-12-22 15:20:00,10.99,11.01,10.98,11.01,63806.0,7.4147,7.4282,7.4079,7.4282,63806.0
2015-12-22 15:25:00,11.01,11.01,10.99,10.99,61081.0,7.4282,7.4282,7.4147,7.4147,61081.0
2015-12-22 15:30:00,11.0,11.02,10.99,11.01,118506.0,7.4214,7.4349,7.4147,7.4282,118506.0
2015-12-22 15:35:00,11.02,11.02,10.99,11.0,135898.0,7.4349,7.4349,7.4147,7.4214,135898.0
2015-12-22 15:40:00,11.0,11.01,10.97,10.97,102080.0,7.4214,7.4282,7.4012,7.4012,102080.0
2015-12-22 15:45:00,10.97,10.98,10.96,10.97,94599.0,7.4012,7.4079,7.3944,7.4012,94599.0
2015-12-22 15:50:00,10.97,10.98,10.97,10.98,226771.0,7.4012,7.4079,7.4012,7.4079,226771.0
2015-12-22 15:55:00,10.98,11.0,10.97,10.98,521133.0,7.4079,7.4214,7.4012,7.4079,521133.0
2015-12-23 09:30:00,11.03,11.08,11.02,11.03,149999.0,7.4417,7.4754,7.4349,7.4417,149999.0
2015-12-23 09:35:00,11.03,11.04,11.0,11.01,186550.0,7.4417,7.4484,7.4214,7.4282,186550.0
2015-12-23 09:40:00,11.01,11.03,11.0,11.03,119398.0,7.4282,7.4417,7.4214,7.4417,119398.0
2015-12-23 09:45:00,11.03,11.06,11.02,11.05,49084.0,7.4417,7.4619,7.4349,7.4551,49084.0
2015-12-23 09:50:00,11.06,11.06,11.05,11.06,9672.0,7.4619,7.4619,7.4551,7.4619,9672.0
2015-12-23 09:55:00,11.05,11.05,11.03,11.04,21599.0,7.4551,7.4551,7.4417,7.4484,21599.0
2015-12-23 10:00:00,11.04,11.06,11.03,11.03,87317.0,7.4484,7.4619,7.4417,7.4417,87317.0
2015-12-23 10:05:00,11.03,11.05,11.03,11.04,56228.0,7.4417,7.4551,7.4417,7.4484,56228.0
2015-12-23 10:10:00,11.04,11.06,11.04,11.06,22476.0,7.4484,7.4619,7.4484,7.4619,22476.0
2015-12-23 10:15:00,11.05,11.07,11.05,11.05,32255.0,7.4551,7.4686,7.4551,7.4551,32255.0
2015-12-23 10:20:00,11.05,11.08,11.05,11.05,134409.0,7.4551,7.4754,7.4551,7.4551,134409.0
2015-12-23 10:25:00,11.05,11.06,11.03,11.03,21044.0,7.4551,7.4619,7.4417,7.4417,21044.0
2015-12-23 10:30:00,11.04,11.06,11.03,11.06,77327.0,7.4484,7.4619,7.4417,7.4619,77327.0
2015-12-23 10:35:00,11.06,11.06,11.05,11.05,25782.0,7.4619,7.4619,7.4551,7.4551,25782.0
2015-12-23 10:40:00,11.06,11.07,11.05,11.07,43415.0,7.4619,7.4686,7.4551,7.4686,43415.0
2015-12-23 10:45:00,11.07,11.07,11.06,11.07,21413.0,7.4686,7.4686,7.4619,7.4686,21413.0
2015-12-23 10:50:00,11.06,11.08,11.06,11.07,24445.0,7.4619,7.4754,7.4619,7.4686,24445.0
2015-12-23 10:55:00,11.08,11.1,11.08,11.1,45559.0,7.4754,7.4889,7.4754,7.4889,45559.0
2015-12-23 11:00:00,11.1,11.11,11.09,11.1,85256.0,7.4889,7.4956,7.4821,7.4889,85256.0
2015-12-23 11:05:00,11.1,11.11,11.09,11.1,139003.0,7.4889,7.4956,7.4821,7.4889,139003.0
2015-12-23 11:10:00,11.1,11.12,11.09,11.11,95169.0,7.4889,7.5024,7.4821,7.4956,95169.0
2015-12-23 11:15:00,11.11,11.11,11.1,11.11,9445.0,7.4956,7.4956,7.4889,7.4956,9445.0
2015-12-23 11:20:00,11.11,11.11,11.09,11.1,34438.0,7.4956,7.4956,7.4821,7.4889,34438.0
2015-12-23 11:25:00,11.1,11.12,11.09,11.11,40895.0,7.4889,7.5024,7.4821,7.4956,40895.0
2015-12-23 11:30:00,11.11,11.12,11.1,11.11,85890.0,7.4956,7.5024,7.4889,7.4956,85890.0
2015-12-23 11:35:00,11.11,11.12,11.1,11.12,16370.0,7.4956,7.5024,7.4889,7.5024,16370.0
2015-12-23 11:40:00,11.11,11.12,11.11,11.12,17046.0,7.4956,7.5024,7.4956,7.5024,17046.0
2015-12-23 11:45:00,11.12,11.12,11.11,11.11,27021.0,7.5024,7.5024,7.4956,7.4956,27021.0
2015-12-23 11:50:00,11.11,11.11,11.09,11.1,62163.0,7.4956,7.4956,7.4821,7.4889,62163.0
2015-12-23 11:55:00,11.1,11.1,11.09,11.09,30291.0,7.4889,7.4889,7.4821,7.4821,30291.0
2015-12-23 12:00:00,11.09,11.1,11.09,11.1,26696.0,7.4821,7.4889,7.4821,7.4889,26696.0
2015-12-23 12:05:00,11.1,11.11,11.09,11.11,36915.0,7.4889,7.4956,7.4821,7.4956,36915.0
2015-12-23 12:10:00,11.11,11.12,11.1,11.12,42042.0,7.4956,7.5024,7.4889,7.5024,42042.0
2015-12-23 12:15:00,11.12,11.12,11.1,11.12,64027.0,7.5024,7.5024,7.4889,7.5024,64027.0
2015-12-23 12:20:00,11.12,11.14,11.12,11.13,37990.0,7.5024,7.5159,7.5024,7.5091,37990.0
2015-12-23 12:25:00,11.13,11.15,11.13,11.13,49802.0,7.5091,7.5226,7.5091,7.5091,49802.0
2015-12-23 12:30:00,11.13,11.14,11.12,11.12,9776.0,7.5091,7.5159,7.5024,7.5024,9776.0
2015-12-23 12:35:00,11.13,11.15,11.12,11.13,109597.0,7.5091,7.5226,7.5024,7.5091,109597.0
2015-12-23 12:40:00,11.13,11.14,11.12,11.12,11474.0,7.5091,7.5159,7.5024,7.5024,11474.0
2015-12-23 12:45:00,11.13,11.13,11.11,11.11,17299.0,7.5091,7.5091,7.4956,7.4956,17299.0
2015-12-23 12:50:00,11.11,11.12,11.1,11.11,46934.0,7.4956,7.5024,7.4889,7.4956,46934.0
2015-12-23 12:55:00,11.12,11.13,11.11,11.12,43387.0,7.5024,7.5091,7.4956,7.5024,43387.0
2015-12-23 13:00:00,11.12,11.14,11.11,11.11,54145.0,7.5024,7.5159,7.4956,7.4956,54145.0
2015-12-23 13:05:00,11.11,11.13,11.11,11.12,51154.0,7.4956,7.5091,7.4956,7.5024,51154.0
2015-12-23 13:10:00,11.12,11.12,11.11,11.11,29276.0,7.5024,7.5024,7.4956,7.4956,29276.0
2015-12-23 13:15:00,11.12,11.12,11.1,11.11,19372.0,7.5024,7.5024,7.4889,7.4956,19372.0
2015-12-23 13:20:00,11.1,11.11,11.1,11.11,11102.0,7.4889,7.4956,7.4889,7.4956,11102.0
2015-12-23 13:25:00,11.11,11.12,11.11,11.12,32098.0,7.4956,7.5024,7.4956,7.5024,32098.0
2015-12-23 13:30:00,11.12,11.13,11.11,11.13,34960.0,7.5024,7.5091,7.4956,7.5091,34960.0
2015-12-23 13:35:00,11.13,11.13,11.1,11.1,56324.0,7.5091,7.5091,7.4889,7.4889,56324.0
2015-12-23 13:40:00,11.11,11.13,11.1,11.13,64497.0,7.4956,7.5091,7.4889,7.5091,64497.0
2015-12-23 13:45:00,11.13,11.13,11.12,11.12,4067.0,7.5091,7.5091,7.5024,7.5024,4067.0
2015-12-23 13:50:00,11.12,11.13,11.1,11.11,25047.0,7.5024,7.5091,7.4889,7.4956,25047.0
2015-12-23 13:55:00,11.11,11.13,11.11,11.13,35331.0,7.4956,7.5091,7.4956,7.5091,35331.0
2015-12-23 14:00:00,11.12,11.13,11.1,11.11,50235.0,7.5024,7.5091,7.4889,7.4956,50235.0
2015-12-23 14:05:00,11.11,11.13,11.1,11.12,43452.0,7.4956,7.5091,7.4889,7.5024,43452.0
2015-12-23 14:10:00,11.12,11.13,11.11,11.12,63506.0,7.5024,7.5091,7.4956,7.5024,63506.0
2015-12-23 14:15:00,11.13,11.14,11.12,11.13,62379.0,7.5091,7.5159,7.5024,7.5091,62379.0
2015-12-23 14:20:00,11.13,11.13,11.11,11.13,62001.0,7.5091,7.5091,7.4956,7.5091,62001.0
2015-12-23 14:25:00,11.13,11.13,11.12,11.13,16900.0,7.5091,7.5091,7.5024,7.5091,16900.0
2015-12-23 14:30:00,11.13,11.14,11.12,11.13,101666.0,7.5091,7.5159,7.5024,7.5091,101666.0
2015-12-23 14:35:00,11.13,11.14,11.13,11.14,16100.0,7.5091,7.5159,7.5091,7.5159,16100.0
2015-12-23 14:40:00,11.13,11.14,11.12,11.13,33139.0,7.5091,7.5159,7.5024,7.5091,33139.0
2015-12-23 14:45:00,11.13,11.14,11.11,11.13,99081.0,7.5091,7.5159,7.4956,7.5091,99081.0
2015-12-23 14:50:00,11.13,11.14,11.12,11.13,33172.0,7.5091,7.5159,7.5024,7.5091,33172.0
2015-12-23 14:55:00,11.13,11.13,11.11,11.12,68194.0,7.5091,7.5091,7.4956,7.5024,68194.0
2015-12-23 15:00:00,11.12,11.13,11.11,11.12,76404.0,7.5024,7.5091,7.4956,7.5024,76404.0
2015-12-23 15:05:00,11.12,11.12,11.11,11.11,13627.0,7.5024,7.5024,7.4956,7.4956,13627.0
2015-12-23 15:10:00,11.12,11.14,11.11,11.14,176007.0,7.5024,7.5159,7.4956,7.5159,176007.0
2015-12-23 15:15:00,11.14,11.15,11.13,11.15,73236.0,7.5159,7.5226,7.5091,7.5226,73236.0
2015-12-23 15:20:00,11.15,11.15,11.14,11.15,27500.0,7.5226,7.5226,7.5159,7.5226,27500.0
2015-12-23 15:25:00,11.15,11.15,11.13,11.13,55650.0,7.5226,7.5226,7.5091,7.5091,55650.0
2015-12-23 15:30:00,11.13,11.14,11.12,11.13,32854.0,7.5091,7.5159,7.5024,7.5091,32854.0
2015-12-23 15:35:00,11.12,11.13,11.11,11.13,85501.0,7.5024,7.5091,7.4956,7.5091,85501.0
2015-12-23 15:40:00,11.13,11.13,11.12,11.13,29488.0,7.5091,7.5091,7.5024,7.5091,29488.0
2015-12-23 15:45:00,11.13,11.14,11.12,11.14,94703.0,7.5091,7.5159,7.5024,7.5159,94703.0
2015-12-23 15:50:00,11.13,11.14,11.13,11.14,103291.0,7.5091,7.5159,7.5091,7.5159,103291.0
2015-12-23 15:55:00,11.14,11.15,11.13,11.15,299807.0,7.5159,7.5226,7.5091,7.5226,299807.0
2015-12-24 09:30:00,11.17,11.17,11.06,11.17,198045.0,7.5361,7.5361,7.4619,7.5361,198045.0
2015-12-24 09:35:00,11.17,11.19,11.16,11.18,182877.0,7.5361,7.5496,7.5294,7.5429,182877.0
2015-12-24 09:40:00,11.18,11.2,11.16,11.18,271685.0,7.5429,7.5563,7.5294,7.5429,271685.0
2015-12-24 09:45:00,11.18,11.2,11.16,11.17,94626.0,7.5429,7.5563,7.5294,7.5361,94626.0
2015-12-24 09:50:00,11.17,11.17,11.15,11.16,34492.0,7.5361,7.5361,7.5226,7.5294,34492.0
2015-12-24 09:55:00,11.16,11.17,11.14,11.15,229072.0,7.5294,7.5361,7.5159,7.5226,229072.0
2015-12-24 10:00:00,11.14,11.16,11.14,11.15,40661.0,7.5159,7.5294,7.5159,7.5226,40661.0
2015-12-24 10:05:00,11.14,11.16,11.14,11.15,16016.0,7.5159,7.5294,7.5159,7.5226,16016.0
2015-12-24 10:10:00,11.16,11.17,11.15,11.17,40100.0,7.5294,7.5361,7.5226,7.5361,40100.0
2015-12-24 10:15:00,11.17,11.19,11.16,11.18,223061.0,7.5361,7.5496,7.5294,7.5429,223061.0
2015-12-24 10:20:00,11.19,11.2,11.17,11.19,71575.0,7.5496,7.5563,7.5361,7.5496,71575.0
2015-12-24 10:25:00,11.19,11.21,11.19,11.2,128087.0,7.5496,7.5631,7.5496,7.5563,128087.0
2015-12-24 10:30:00,11.2,11.2,11.18,11.18,23867.0,7.5563,7.5563,7.5429,7.5429,23867.0
2015-12-24 10:35:00,11.19,11.21,11.18,11.19,78949.0,7.5496,7.5631,7.5429,7.5496,78949.0
2015-12-24 10:40:00,11.2,11.22,11.19,11.21,93760.0,7.5563,7.5698,7.5496,7.5631,93760.0
2015-12-24 10:45:00,11.21,11.23,11.21,11.23,40561.0,7.5631,7.5766,7.5631,7.5766,40561.0
2015-12-24 10:50:00,11.23,11.23,11.22,11.22,9533.0,7.5766,7.5766,7.5698,7.5698,9533.0
2015-12-24 10:55:00,11.22,11.24,11.21,11.24,38038.0,7.5698,7.5833,7.5631,7.5833,38038.0
2015-12-24 11:00:00,11.24,11.24,11.22,11.22,63130.0,7.5833,7.5833,7.5698,7.5698,63130.0
2015-12-24 11:05:00,11.23,11.23,11.21,11.23,91368.0,7.5766,7.5766,7.5631,7.5766,91368.0
2015-12-24 11:10:00,11.23,11.24,11.22,11.23,25869.0,7.5766,7.5833,7.5698,7.5766,25869.0
2015-12-24 11:15:00,11.23,11.23,11.2,11.2,27537.0,7.5766,7.5766,7.5563,7.5563,27537.0
2015-12-24 11:20:00,11.21,11.23,11.21,11.21,42021.0,7.5631,7.5766,7.5631,7.5631,42021.0
2015-12-24 11:25:00,11.21,11.22,11.21,11.22,16622.0,7.5631,7.5698,7.5631,7.5698,16622.0
2015-12-24 11:30:00,11.22,11.23,11.21,11.22,73753.0,7.5698,7.5766,7.5631,7.5698,73753.0
2015-12-24 11:35:00,11.21,11.22,11.21,11.22,5705.0,7.5631,7.5698,7.5631,7.5698,5705.0
2015-12-24 11:40:00,11.22,11.23,11.21,11.23,48363.0,7.5698,7.5766,7.5631,7.5766,48363.0
2015-12-24 11:45:00,11.23,11.25,11.22,11.25,49385.0,7.5766,7.5901,7.5698,7.5901,49385.0
2015-12-24 11:50:00,11.25,11.25,11.23,11.25,95299.0,7.5901,7.5901,7.5766,7.5901,95299.0
2015-12-24 11:55:00,11.25,11.27,11.24,11.27,113079.0,7.5901,7.6036,7.5833,7.6036,113079.0
2015-12-24 12:00:00,11.27,11.27,11.25,11.26,42349.0,7.6036,7.6036,7.5901,7.5968,42349.0
2015-12-24 12:05:00,11.25,11.26,11.24,11.25,67315.0,7.5901,7.5968,7.5833,7.5901,67315.0
2015-12-24 12:10:00,11.25,11.25,11.23,11.24,55323.0,7.5901,7.5901,7.5766,7.5833,55323.0
2015-12-24 12:15:00,11.24,11.25,11.23,11.25,52352.0,7.5833,7.5901,7.5766,7.5901,52352.0
2015-12-24 12:20:00,11.24,11.26,11.24,11.26,24041.0,7.5833,7.5968,7.5833,7.5968,24041.0
2015-12-24 12:25:00,11.26,11.26,11.24,11.26,122167.0,7.5968,7.5968,7.5833,7.5968,122167.0
2015-12-24 12:30:00,11.26,11.28,11.25,11.28,122894.0,7.5968,7.6103,7.5901,7.6103,122894.0
2015-12-24 12:35:00,11.28,11.28,11.26,11.26,36809.0,7.6103,7.6103,7.5968,7.5968,36809.0
2015-12-24 12:40:00,11.26,11.27,11.26,11.26,28304.0,7.5968,7.6036,7.5968,7.5968,28304.0
2015-12-24 12:45:00,11.26,11.26,11.23,11.24,87824.0,7.5968,7.5968,7.5766,7.5833,87824.0
2015-12-24 12:50:00,11.24,11.24,11.22,11.22,85767.0,7.5833,7.5833,7.5698,7.5698,85767.0
2015-12-24 12:55:00,11.22,11.23,11.2,11.2,259264.0,7.5698,7.5766,7.5563,7.5563,259264.0
2015-12-28 09:30:00,11.13,11.18,11.12,11.16,224994.0,7.5091,7.5429,7.5024,7.5294,224994.0
2015-12-28 09:35:00,11.16,11.17,11.11,11.12,94662.0,7.5294,7.5361,7.4956,7.5024,94662.0
2015-12-28 09:40:00,11.13,11.14,11.11,11.12,108479.0,7.5091,7.5159,7.4956,7.5024,108479.0
2015-12-28 09:45:00,11.12,11.14,11.11,11.12,78184.0,7.5024,7.5159,7.4956,7.5024,78184.0
2015-12-28 09:50:00,11.12,11.13,11.11,11.13,28805.0,7.5024,7.5091,7.4956,7.5091,28805.0
2015-12-28 09:55:00,11.12,11.12,11.1,11.1,59846.0,7.5024,7.5024,7.4889,7.4889,59846.0
2015-12-28 10:00:00,11.11,11.11,11.08,11.1,97277.0,7.4956,7.4956,7.4754,7.4889,97277.0
2015-12-28 10:05:00,11.09,11.1,11.08,11.09,45119.0,7.4821,7.4889,7.4754,7.4821,45119.0
2015-12-28 10:10:00,11.1,11.1,11.08,11.09,50712.0,7.4889,7.4889,7.4754,7.4821,50712.0
2015-12-28 10:15:00,11.09,11.11,11.08,11.09,20295.0,7.4821,7.4956,7.4754,7.4821,20295.0
2015-12-28 10:20:00,11.09,11.09,11.06,11.07,80550.0,7.4821,7.4821,7.4619,7.4686,80550.0
2015-12-28 10:25:00,11.07,11.07,11.06,11.07,24035.0,7.4686,7.4686,7.4619,7.4686,24035.0
2015-12-28 10:30:00,11.06,11.08,11.03,11.03,157393.0,7.4619,7.4754,7.4417,7.4417,157393.0
2015-12-28 10:35:00,11.04,11.05,11.03,11.03,25694.0,7.4484,7.4551,7.4417,7.4417,25694.0
2015-12-28 10:40:00,11.03,11.04,11.01,11.03,55378.0,7.4417,7.4484,7.4282,7.4417,55378.0
2015-12-28 10:45:00,11.02,11.03,10.99,10.99,109849.0,7.4349,7.4417,7.4147,7.4147,109849.0
2015-12-28 10:50:00,11.0,11.03,10.99,11.02,104802.0,7.4214,7.4417,7.4147,7.4349,104802.0
2015-12-28 10:55:00,11.02,11.02,11.0,11.02,77515.0,7.4349,7.4349,7.4214,7.4349,77515.0
2015-12-28 11:00:00,11.01,11.02,11.0,11.0,41500.0,7.4282,7.4349,7.4214,7.4214,41500.0
2015-12-28 11:05:00,11.01,11.03,11.0,11.02,71648.0,7.4282,7.4417,7.4214,7.4349,71648.0
2015-12-28 11:10:00,11.03,11.06,11.03,11.04,49698.0,7.4417,7.4619,7.4417,7.4484,49698.0
2015-12-28 11:15:00,11.04,11.05,11.04,11.04,18202.0,7.4484,7.4551,7.4484,7.4484,18202.0
2015-12-28 11:20:00,11.04,11.06,11.04,11.05,37979.0,7.4484,7.4619,7.4484,7.4551,37979.0
2015-12-28 11:25:00,11.05,11.05,11.02,11.03,47016.0,7.4551,7.4551,7.4349,7.4417,47016.0
2015-12-28 11:30:00,11.03,11.04,11.02,11.02,65984.0,7.4417,7.4484,7.4349,7.4349,65984.0
2015-12-28 11:35:00,11.02,11.06,11.02,11.05,57076.0,7.4349,7.4619,7.4349,7.4551,57076.0
2015-12-28 11:40:00,11.04,11.05,11.04,11.04,25658.0,7.4484,7.4551,7.4484,7.4484,25658.0
2015-12-28 11:45:00,11.04,11.05,11.03,11.04,39976.0,7.4484,7.4551,7.4417,7.4484,39976.0
2015-12-28 11:50:00,11.04,11.07,11.04,11.06,44260.0,7.4484,7.4686,7.4484,7.4619,44260.0
2015-12-28 11:55:00,11.06,11.07,11.04,11.04,33358.0,7.4619,7.4686,7.4484,7.4484,33358.0
2015-12-28 12:00:00,11.04,11.08,11.04,11.08,36408.0,7.4484,7.4754,7.4484,7.4754,36408.0
2015-12-28 12:05:00,11.08,11.08,11.06,11.06,31623.0,7.4754,7.4754,7.4619,7.4619,31623.0
2015-12-28 12:10:00,11.07,11.07,11.05,11.05,20643.0,7.4686,7.4686,7.4551,7.4551,20643.0
2015-12-28 12:15:00,11.05,11.07,11.05,11.07,35753.0,7.4551,7.4686,7.4551,7.4686,35753.0
2015-12-28 12:20:00,11.06,11.06,11.04,11.05,19206.0,7.4619,7.4619,7.4484,7.4551,19206.0
2015-12-28 12:25:00,11.05,11.06,11.04,11.06,13292.0,7.4551,7.4619,7.4484,7.4619,13292.0
2015-12-28 12:30:00,11.06,11.07,11.05,11.07,36863.0,7.4619,7.4686,7.4551,7.4686,36863.0
2015-12-28 12:35:00,11.07,11.07,11.05,11.07,60043.0,7.4686,7.4686,7.4551,7.4686,60043.0
2015-12-28 12:40:00,11.06,11.07,11.05,11.07,16292.0,7.4619,7.4686,7.4551,7.4686,16292.0
2015-12-28 12:45:00,11.07,11.09,11.07,11.09,25819.0,7.4686,7.4821,7.4686,7.4821,25819.0
2015-12-28 12:50:00,11.09,11.09,11.08,11.09,8137.0,7.4821,7.4821,7.4754,7.4821,8137.0
2015-12-28 12:55:00,11.09,11.09,11.06,11.07,75437.0,7.4821,7.4821,7.4619,7.4686,75437.0
2015-12-28 13:00:00,11.07,11.09,11.07,11.09,56448.0,7.4686,7.4821,7.4686,7.4821,56448.0
2015-12-28 13:05:00,11.09,11.1,11.08,11.1,19393.0,7.4821,7.4889,7.4754,7.4889,19393.0
2015-12-28 13:10:00,11.1,11.11,11.08,11.1,61098.0,7.4889,7.4956,7.4754,7.4889,61098.0
2015-12-28 13:15:00,11.11,11.12,11.11,11.12,27530.0,7.4956,7.5024,7.4956,7.5024,27530.0
2015-12-28 13:20:00,11.12,11.13,11.1,11.1,95388.0,7.5024,7.5091,7.4889,7.4889,95388.0
2015-12-28 13:25:00,11.1,11.12,11.1,11.12,22252.0,7.4889,7.5024,7.4889,7.5024,22252.0
2015-12-28 13:30:00,11.12,11.15,11.12,11.13,55209.0,7.5024,7.5226,7.5024,7.5091,55209.0
2015-12-28 13:35:00,11.13,11.13,11.11,11.11,38905.0,7.5091,7.5091,7.4956,7.4956,38905.0
2015-12-28 13:40:00,11.11,11.13,11.1,11.1,32841.0,7.4956,7.5091,7.4889,7.4889,32841.0
2015-12-28 13:45:00,11.1,11.11,11.1,11.1,68124.0,7.4889,7.4956,7.4889,7.4889,68124.0
2015-12-28 13:50:00,11.09,11.11,11.09,11.09,43143.0,7.4821,7.4956,7.4821,7.4821,43143.0
2015-12-28 13:55:00,11.09,11.11,11.09,11.09,43051.0,7.4821,7.4956,7.4821,7.4821,43051.0
2015-12-28 14:00:00,11.09,11.11,11.09,11.11,49016.0,7.4821,7.4956,7.4821,7.4956,49016.0
2015-12-28 14:05:00,11.11,11.12,11.1,11.11,17965.0,7.4956,7.5024,7.4889,7.4956,17965.0
2015-12-28 14:10:00,11.12,11.13,11.1,11.11,38753.0,7.5024,7.5091,7.4889,7.4956,38753.0
2015-12-28 14:15:00,11.11,11.12,11.1,11.11,20077.0,7.4956,7.5024,7.4889,7.4956,20077.0
2015-12-28 14:20:00,11.12,11.13,11.11,11.13,44264.0,7.5024,7.5091,7.4956,7.5091,44264.0
2015-12-28 14:25:00,11.13,11.14,11.12,11.14,37116.0,7.5091,7.5159,7.5024,7.5159,37116.0
2015-12-28 14:30:00,11.14,11.14,11.12,11.13,49108.0,7.5159,7.5159,7.5024,7.5091,49108.0
2015-12-28 14:35:00,11.13,11.13,11.12,11.13,9548.0,7.5091,7.5091,7.5024,7.5091,9548.0
2015-12-28 14:40:00,11.13,11.14,11.12,11.14,36305.0,7.5091,7.5159,7.5024,7.5159,36305.0
2015-12-28 14:45:00,11.14,11.14,11.12,11.14,47295.0,7.5159,7.5159,7.5024,7.5159,47295.0
2015-12-28 14:50:00,11.14,11.15,11.13,11.15,24925.0,7.5159,7.5226,7.5091,7.5226,24925.0
2015-12-28 14:55:00,11.14,11.15,11.14,11.14,25650.0,7.5159,7.5226,7.5159,7.5159,25650.0
2015-12-28 15:00:00,11.14,11.15,11.13,11.13,35534.0,7.5159,7.5226,7.5091,7.5091,35534.0
2015-12-28 15:05:00,11.13,11.15,11.13,11.15,37940.0,7.5091,7.5226,7.5091,7.5226,37940.0
2015-12-28 15:10:00,11.15,11.15,11.13,11.13,36489.0,7.5226,7.5226,7.5091,7.5091,36489.0
2015-12-28 15:15:00,11.13,11.14,11.11,11.12,86695.0,7.5091,7.5159,7.4956,7.5024,86695.0
2015-12-28 15:20:00,11.12,11.14,11.11,11.13,58266.0,7.5024,7.5159,7.4956,7.5091,58266.0
2015-12-28 15:25:00,11.13,11.14,11.13,11.13,10068.0,7.5091,7.5159,7.5091,7.5091,10068.0
2015-12-28 15:30:00,11.13,11.15,11.12,11.15,110231.0,7.5091,7.5226,7.5024,7.5226,110231.0
2015-12-28 15:35:00,11.15,11.15,11.14,11.15,44169.0,7.5226,7.5226,7.5159,7.5226,44169.0
2015-12-28 15:40:00,11.15,11.15,11.14,11.15,62049.0,7.5226,7.5226,7.5159,7.5226,62049.0
2015-12-28 15:45:00,11.14,11.15,11.14,11.14,36865.0,7.5159,7.5226,7.5159,7.5159,36865.0
2015-12-28 15:50:00,11.14,11.15,11.14,11.15,81784.0,7.5159,7.5226,7.5159,7.5226,81784.0
2015-12-28 15:55:00,11.15,11.16,11.14,11.16,340532.0,7.5226,7.5294,7.5159,7.5294,340532.0
2015-12-29 09:30:00,11.12,11.27,11.12,11.27,158476.0,7.5024,7.6036,7.5024,7.6036,158476.0
2015-12-29 09:35:00,11.27,11.28,11.23,11.23,227981.0,7.6036,7.6103,7.5766,7.5766,227981.0
2015-12-29 09:40:00,11.23,11.28,11.21,11.28,84462.0,7.5766,7.6103,7.5631,7.6103,84462.0
2015-12-29 09:45:00,11.28,11.3,11.27,11.29,110196.0,7.6103,7.6238,7.6036,7.6171,110196.0
2015-12-29 09:50:00,11.29,11.3,11.28,11.3,29076.0,7.6171,7.6238,7.6103,7.6238,29076.0
2015-12-29 09:55:00,11.3,11.3,11.29,11.29,15900.0,7.6238,7.6238,7.6171,7.6171,15900.0
2015-12-29 10:00:00,11.29,11.31,11.28,11.29,72853.0,7.6171,7.6306,7.6103,7.6171,72853.0
2015-12-29 10:05:00,11.29,11.31,11.29,11.3,78189.0,7.6171,7.6306,7.6171,7.6238,78189.0
2015-12-29 10:10:00,11.3,11.31,11.28,11.29,118910.0,7.6238,7.6306,7.6103,7.6171,118910.0
2015-12-29 10:15:00,11.29,11.29,11.27,11.28,54993.0,7.6171,7.6171,7.6036,7.6103,54993.0
2015-12-29 10:20:00,11.28,11.29,11.27,11.29,26643.0,7.6103,7.6171,7.6036,7.6171,26643.0
2015-12-29 10:25:00,11.28,11.31,11.28,11.3,40987.0,7.6103,7.6306,7.6103,7.6238,40987.0
2015-12-29 10:30:00,11.3,11.31,11.28,11.29,109158.0,7.6238,7.6306,7.6103,7.6171,109158.0
2015-12-29 10:35:00,11.28,11.29,11.26,11.26,27427.0,7.6103,7.6171,7.5968,7.5968,27427.0
2015-12-29 10:40:00,11.27,11.28,11.26,11.27,56540.0,7.6036,7.6103,7.5968,7.6036,56540.0
2015-12-29 10:45:00,11.27,11.27,11.26,11.27,12931.0,7.6036,7.6036,7.5968,7.6036,12931.0
2015-12-29 10:50:00,11.27,11.27,11.24,11.26,28001.0,7.6036,7.6036,7.5833,7.5968,28001.0
2015-12-29 10:55:00,11.25,11.26,11.23,11.23,25263.0,7.5901,7.5968,7.5766,7.5766,25263.0
2015-12-29 11:00:00,11.23,11.25,11.23,11.25,115844.0,7.5766,7.5901,7.5766,7.5901,115844.0
2015-12-29 11:05:00,11.25,11.26,11.24,11.25,21350.0,7.5901,7.5968,7.5833,7.5901,21350.0
2015-12-29 11:10:00,11.24,11.25,11.22,11.24,105512.0,7.5833,7.5901,7.5698,7.5833,105512.0
2015-12-29 11:15:00,11.24,11.24,11.22,11.23,20963.0,7.5833,7.5833,7.5698,7.5766,20963.0
2015-12-29 11:20:00,11.24,11.25,11.23,11.24,33707.0,7.5833,7.5901,7.5766,7.5833,33707.0
2015-12-29 11:25:00,11.24,11.24,11.22,11.23,44197.0,7.5833,7.5833,7.5698,7.5766,44197.0
2015-12-29 11:30:00,11.24,11.25,11.23,11.24,22303.0,7.5833,7.5901,7.5766,7.5833,22303.0
2015-12-29 11:35:00,11.25,11.25,11.23,11.24,39354.0,7.5901,7.5901,7.5766,7.5833,39354.0
2015-12-29 11:40:00,11.23,11.24,11.21,11.22,21364.0,7.5766,7.5833,7.5631,7.5698,21364.0
2015-12-29 11:45:00,11.21,11.22,11.2,11.21,55085.0,7.5631,7.5698,7.5563,7.5631,55085.0
2015-12-29 11:50:00,11.21,11.22,11.19,11.21,39327.0,7.5631,7.5698,7.5496,7.5631,39327.0
2015-12-29 11:55:00,11.22,11.23,11.21,11.22,99380.0,7.5698,7.5766,7.5631,7.5698,99380.0
2015-12-29 12:00:00,11.22,11.23,11.22,11.22,14999.0,7.5698,7.5766,7.5698,7.5698,14999.0
2015-12-29 12:05:00,11.22,11.22,11.2,11.21,54533.0,7.5698,7.5698,7.5563,7.5631,54533.0
2015-12-29 12:10:00,11.21,11.22,11.2,11.22,23505.0,7.5631,7.5698,7.5563,7.5698,23505.0
2015-12-29 12:15:00,11.22,11.24,11.21,11.23,27256.0,7.5698,7.5833,7.5631,7.5766,27256.0
2015-12-29 12:20:00,11.23,11.24,11.22,11.24,20665.0,7.5766,7.5833,7.5698,7.5833,20665.0
2015-12-29 12:25:00,11.24,11.24,11.22,11.22,17054.0,7.5833,7.5833,7.5698,7.5698,17054.0
2015-12-29 12:30:00,11.22,11.23,11.21,11.21,7699.0,7.5698,7.5766,7.5631,7.5631,7699.0
2015-12-29 12:35:00,11.21,11.23,11.21,11.23,26093.0,7.5631,7.5766,7.5631,7.5766,26093.0
2015-12-29 12:40:00,11.22,11.23,11.21,11.23,26076.0,7.5698,7.5766,7.5631,7.5766,26076.0
2015-12-29 12:45:00,11.23,11.24,11.22,11.23,12774.0,7.5766,7.5833,7.5698,7.5766,12774.0
2015-12-29 12:50:00,11.22,11.23,11.21,11.22,12140.0,7.5698,7.5766,7.5631,7.5698,12140.0
2015-12-29 12:55:00,11.21,11.24,11.21,11.24,71458.0,7.5631,7.5833,7.5631,7.5833,71458.0
2015-12-29 13:00:00,11.24,11.25,11.23,11.25,11831.0,7.5833,7.5901,7.5766,7.5901,11831.0
2015-12-29 13:05:00,11.25,11.26,11.24,11.26,33006.0,7.5901,7.5968,7.5833,7.5968,33006.0
2015-12-29 13:10:00,11.26,11.27,11.26,11.27,39122.0,7.5968,7.6036,7.5968,7.6036,39122.0
2015-12-29 13:15:00,11.27,11.29,11.26,11.29,29698.0,7.6036,7.6171,7.5968,7.6171,29698.0
2015-12-29 13:20:00,11.29,11.3,11.28,11.29,112517.0,7.6171,7.6238,7.6103,7.6171,112517.0
2015-12-29 13:25:00,11.29,11.29,11.27,11.29,42033.0,7.6171,7.6171,7.6036,7.6171,42033.0
2015-12-29 13:30:00,11.28,11.29,11.27,11.28,79550.0,7.6103,7.6171,7.6036,7.6103,79550.0
2015-12-29 13:35:00,11.28,11.28,11.27,11.28,15790.0,7.6103,7.6103,7.6036,7.6103,15790.0
2015-12-29 13:40:00,11.27,11.31,11.27,11.3,47971.0,7.6036,7.6306,7.6036,7.6238,47971.0
2015-12-29 13:45:00,11.3,11.31,11.29,11.3,36178.0,7.6238,7.6306,7.6171,7.6238,36178.0
2015-12-29 13:50:00,11.3,11.31,11.29,11.29,66207.0,7.6238,7.6306,7.6171,7.6171,66207.0
2015-12-29 13:55:00,11.29,11.3,11.28,11.29,67944.0,7.6171,7.6238,7.6103,7.6171,67944.0
2015-12-29 14:00:00,11.29,11.3,11.28,11.29,54802.0,7.6171,7.6238,7.6103,7.6171,54802.0
2015-12-29 14:05:00,11.29,11.3,11.28,11.29,87818.0,7.6171,7.6238,7.6103,7.6171,87818.0
2015-12-29 14:10:00,11.29,11.3,11.27,11.29,96385.0,7.6171,7.6238,7.6036,7.6171,96385.0
2015-12-29 14:15:00,11.28,11.29,11.28,11.29,18101.0,7.6103,7.6171,7.6103,7.6171,18101.0
2015-12-29 14:20:00,11.29,11.3,11.28,11.29,36379.0,7.6171,7.6238,7.6103,7.6171,36379.0
2015-12-29 14:25:00,11.3,11.31,11.28,11.3,49838.0,7.6238,7.6306,7.6103,7.6238,49838.0
2015-12-29 14:30:00,11.3,11.31,11.29,11.29,40308.0,7.6238,7.6306,7.6171,7.6171,40308.0
2015-12-29 14:35:00,11.29,11.3,11.28,11.29,41648.0,7.6171,7.6238,7.6103,7.6171,41648.0
2015-12-29 14:40:00,11.29,11.3,11.28,11.29,26377.0,7.6171,7.6238,7.6103,7.6171,26377.0
2015-12-29 14:45:00,11.29,11.31,11.29,11.3,18183.0,7.6171,7.6306,7.6171,7.6238,18183.0
2015-12-29 14:50:00,11.3,11.31,11.3,11.3,25065.0,7.6238,7.6306,7.6238,7.6238,25065.0
2015-12-29 14:55:00,11.31,11.32,11.3,11.32,60161.0,7.6306,7.6373,7.6238,7.6373,60161.0
2015-12-29 15:00:00,11.32,11.32,11.3,11.3,41434.0,7.6373,7.6373,7.6238,7.6238,41434.0
2015-12-29 15:05:00,11.3,11.31,11.3,11.3,20591.0,7.6238,7.6306,7.6238,7.6238,20591.0
2015-12-29 15:10:00,11.3,11.31,11.3,11.3,37689.0,7.6238,7.6306,7.6238,7.6238,37689.0
2015-12-29 15:15:00,11.3,11.32,11.3,11.3,70507.0,7.6238,7.6373,7.6238,7.6238,70507.0
2015-12-29 15:20:00,11.3,11.31,11.3,11.3,12284.0,7.6238,7.6306,7.6238,7.6238,12284.0
2015-12-29 15:25:00,11.3,11.33,11.3,11.33,67672.0,7.6238,7.6441,7.6238,7.6441,67672.0
2015-12-29 15:30:00,11.32,11.33,11.3,11.3,111992.0,7.6373,7.6441,7.6238,7.6238,111992.0
2015-12-29 15:35:00,11.3,11.31,11.29,11.29,82310.0,7.6238,7.6306,7.6171,7.6171,82310.0
2015-12-29 15:40:00,11.29,11.3,11.28,11.3,93526.0,7.6171,7.6238,7.6103,7.6238,93526.0
2015-12-29 15:45:00,11.3,11.31,11.29,11.3,100682.0,7.6238,7.6306,7.6171,7.6238,100682.0
2015-12-29 15:50:00,11.3,11.31,11.29,11.3,127457.0,7.6238,7.6306,7.6171,7.6238,127457.0
2015-12-29 15:55:00,11.3,11.3,11.29,11.29,219206.0,7.6238,7.6238,7.6171,7.6171,219206.0
2015-12-30 09:30:00,11.24,11.34,11.22,11.23,87326.0,7.5833,7.6508,7.5698,7.5766,87326.0
2015-12-30 09:35:00,11.22,11.22,11.2,11.2,76073.0,7.5698,7.5698,7.5563,7.5563,76073.0
2015-12-30 09:40:00,11.2,11.23,11.2,11.21,78977.0,7.5563,7.5766,7.5563,7.5631,78977.0
2015-12-30 09:45:00,11.21,11.24,11.21,11.24,55486.0,7.5631,7.5833,7.5631,7.5833,55486.0
2015-12-30 09:50:00,11.24,11.25,11.22,11.24,30439.0,7.5833,7.5901,7.5698,7.5833,30439.0
2015-12-30 09:55:00,11.24,11.25,11.24,11.24,15917.0,7.5833,7.5901,7.5833,7.5833,15917.0
2015-12-30 10:00:00,11.25,11.26,11.24,11.25,45115.0,7.5901,7.5968,7.5833,7.5901,45115.0
2015-12-30 10:05:00,11.25,11.26,11.23,11.24,92380.0,7.5901,7.5968,7.5766,7.5833,92380.0
2015-12-30 10:10:00,11.24,11.25,11.22,11.24,73877.0,7.5833,7.5901,7.5698,7.5833,73877.0
2015-12-30 10:15:00,11.24,11.25,11.23,11.23,61046.0,7.5833,7.5901,7.5766,7.5766,61046.0
2015-12-30 10:20:00,11.23,11.24,11.22,11.23,97701.0,7.5766,7.5833,7.5698,7.5766,97701.0
2015-12-30 10:25:00,11.23,11.23,11.21,11.21,18861.0,7.5766,7.5766,7.5631,7.5631,18861.0
2015-12-30 10:30:00,11.22,11.24,11.21,11.23,52110.0,7.5698,7.5833,7.5631,7.5766,52110.0
2015-12-30 10:35:00,11.23,11.24,11.21,11.21,57467.0,7.5766,7.5833,7.5631,7.5631,57467.0
2015-12-30 10:40:00,11.21,11.23,11.21,11.23,38586.0,7.5631,7.5766,7.5631,7.5766,38586.0
2015-12-30 10:45:00,11.23,11.24,11.22,11.23,74143.0,7.5766,7.5833,7.5698,7.5766,74143.0
2015-12-30 10:50:00,11.23,11.25,11.23,11.25,38483.0,7.5766,7.5901,7.5766,7.5901,38483.0
2015-12-30 10:55:00,11.25,11.27,11.25,11.26,25122.0,7.5901,7.6036,7.5901,7.5968,25122.0
2015-12-30 11:00:00,11.26,11.28,11.26,11.27,63094.0,7.5968,7.6103,7.5968,7.6036,63094.0
2015-12-30 11:05:00,11.27,11.28,11.26,11.26,27379.0,7.6036,7.6103,7.5968,7.5968,27379.0
2015-12-30 11:10:00,11.26,11.27,11.26,11.26,24185.0,7.5968,7.6036,7.5968,7.5968,24185.0
2015-12-30 11:15:00,11.26,11.27,11.25,11.26,40052.0,7.5968,7.6036,7.5901,7.5968,40052.0
2015-12-30 11:20:00,11.26,11.28,11.26,11.28,25716.0,7.5968,7.6103,7.5968,7.6103,25716.0
2015-12-30 11:25:00,11.28,11.28,11.26,11.27,102470.0,7.6103,7.6103,7.5968,7.6036,102470.0
2015-12-30 11:30:00,11.28,11.28,11.25,11.26,38211.0,7.6103,7.6103,7.5901,7.5968,38211.0
2015-12-30 11:35:00,11.26,11.26,11.24,11.24,29817.0,7.5968,7.5968,7.5833,7.5833,29817.0
2015-12-30 11:40:00,11.24,11.25,11.24,11.24,12496.0,7.5833,7.5901,7.5833,7.5833,12496.0
2015-12-30 11:45:00,11.24,11.25,11.24,11.25,14556.0,7.5833,7.5901,7.5833,7.5901,14556.0
2015-12-30 11:50:00,11.25,11.27,11.24,11.26,123056.0,7.5901,7.6036,7.5833,7.5968,123056.0
2015-12-30 11:55:00,11.26,11.26,11.24,11.25,23350.0,7.5968,7.5968,7.5833,7.5901,23350.0
2015-12-30 12:00:00,11.25,11.25,11.24,11.25,5235.0,7.5901,7.5901,7.5833,7.5901,5235.0
2015-12-30 12:05:00,11.24,11.26,11.24,11.25,19136.0,7.5833,7.5968,7.5833,7.5901,19136.0
2015-12-30 12:10:00,11.25,11.26,11.23,11.23,60011.0,7.5901,7.5968,7.5766,7.5766,60011.0
2015-12-30 12:15:00,11.23,11.24,11.23,11.24,20639.0,7.5766,7.5833,7.5766,7.5833,20639.0
2015-12-30 12:20:00,11.24,11.25,11.23,11.24,21126.0,7.5833,7.5901,7.5766,7.5833,21126.0
2015-12-30 12:25:00,11.23,11.24,11.23,11.24,3600.0,7.5766,7.5833,7.5766,7.5833,3600.0
2015-12-30 12:30:00,11.24,11.24,11.23,11.23,13592.0,7.5833,7.5833,7.5766,7.5766,13592.0
2015-12-30 12:35:00,11.23,11.23,11.22,11.22,35930.0,7.5766,7.5766,7.5698,7.5698,35930.0
2015-12-30 12:40:00,11.23,11.23,11.22,11.23,41519.0,7.5766,7.5766,7.5698,7.5766,41519.0
2015-12-30 12:45:00,11.23,11.24,11.23,11.24,15454.0,7.5766,7.5833,7.5766,7.5833,15454.0
2015-12-30 12:50:00,11.24,11.24,11.23,11.23,6164.0,7.5833,7.5833,7.5766,7.5766,6164.0
2015-12-30 12:55:00,11.24,11.24,11.23,11.24,35966.0,7.5833,7.5833,7.5766,7.5833,35966.0
2015-12-30 13:00:00,11.24,11.25,11.23,11.25,107747.0,7.5833,7.5901,7.5766,7.5901,107747.0
2015-12-30 13:05:00,11.25,11.25,11.22,11.22,76524.0,7.5901,7.5901,7.5698,7.5698,76524.0
2015-12-30 13:10:00,11.22,11.23,11.2,11.21,76654.0,7.5698,7.5766,7.5563,7.5631,76654.0
2015-12-30 13:15:00,11.21,11.22,11.2,11.2,37087.0,7.5631,7.5698,7.5563,7.5563,37087.0
2015-12-30 13:20:00,11.2,11.21,11.19,11.21,70377.0,7.5563,7.5631,7.5496,7.5631,70377.0
2015-12-30 13:25:00,11.21,11.22,11.2,11.21,188729.0,7.5631,7.5698,7.5563,7.5631,188729.0
2015-12-30 13:30:00,11.21,11.21,11.2,11.21,12189.0,7.5631,7.5631,7.5563,7.5631,12189.0
2015-12-30 13:35:00,11.21,11.21,11.2,11.2,35839.0,7.5631,7.5631,7.5563,7.5563,35839.0
2015-12-30 13:40:00,11.2,11.22,11.2,11.22,52641.0,7.5563,7.5698,7.5563,7.5698,52641.0
2015-12-30 13:45:00,11.22,11.23,11.21,11.22,39888.0,7.5698,7.5766,7.5631,7.5698,39888.0
2015-12-30 13:50:00,11.22,11.22,11.21,11.22,23304.0,7.5698,7.5698,7.5631,7.5698,23304.0
2015-12-30 13:55:00,11.22,11.23,11.21,11.21,49504.0,7.5698,7.5766,7.5631,7.5631,49504.0
2015-12-30 14:00:00,11.21,11.23,11.21,11.22,54920.0,7.5631,7.5766,7.5631,7.5698,54920.0
2015-12-30 14:05:00,11.23,11.23,11.22,11.22,43556.0,7.5766,7.5766,7.5698,7.5698,43556.0
2015-12-30 14:10:00,11.22,11.23,11.21,11.22,62772.0,7.5698,7.5766,7.5631,7.5698,62772.0
2015-12-30 14:15:00,11.22,11.24,11.22,11.23,44344.0,7.5698,7.5833,7.5698,7.5766,44344.0
2015-12-30 14:20:00,11.23,11.23,11.21,11.21,46114.0,7.5766,7.5766,7.5631,7.5631,46114.0
2015-12-30 14:25:00,11.21,11.22,11.2,11.2,23313.0,7.5631,7.5698,7.5563,7.5563,23313.0
2015-12-30 14:30:00,11.2,11.22,11.2,11.21,38761.0,7.5563,7.5698,7.5563,7.5631,38761.0
2015-12-30 14:35:00,11.21,11.21,11.2,11.21,42565.0,7.5631,7.5631,7.5563,7.5631,42565.0
2015-12-30 14:40:00,11.21,11.21,11.19,11.2,34617.0,7.5631,7.5631,7.5496,7.5563,34617.0
2015-12-30 14:45:00,11.2,11.22,11.2,11.21,24466.0,7.5563,7.5698,7.5563,7.5631,24466.0
2015-12-30 14:50:00,11.21,11.22,11.2,11.2,35420.0,7.5631,7.5698,7.5563,7.5563,35420.0
2015-12-30 14:55:00,11.2,11.21,11.2,11.2,17818.0,7.5563,7.5631,7.5563,7.5563,17818.0
2015-12-30 15:00:00,11.21,11.21,11.2,11.21,19925.0,7.5631,7.5631,7.5563,7.5631,19925.0
2015-12-30 15:05:00,11.21,11.22,11.2,11.21,51987.0,7.5631,7.5698,7.5563,7.5631,51987.0
2015-12-30 15:10:00,11.21,11.22,11.2,11.2,39276.0,7.5631,7.5698,7.5563,7.5563,39276.0
2015-12-30 15:15:00,11.21,11.21,11.2,11.21,15357.0,7.5631,7.5631,7.5563,7.5631,15357.0
2015-12-30 15:20:00,11.21,11.21,11.2,11.2,23776.0,7.5631,7.5631,7.5563,7.5563,23776.0
2015-12-30 15:25:00,11.21,11.21,11.19,11.2,37153.0,7.5631,7.5631,7.5496,7.5563,37153.0
2015-12-30 15:30:00,11.19,11.19,11.16,11.16,122679.0,7.5496,7.5496,7.5294,7.5294,122679.0
2015-12-30 15:35:00,11.16,11.18,11.15,11.18,153804.0,7.5294,7.5429,7.5226,7.5429,153804.0
2015-12-30 15:40:00,11.18,11.2,11.17,11.18,173660.0,7.5429,7.5563,7.5361,7.5429,173660.0
2015-12-30 15:45:00,11.18,11.19,11.18,11.19,74014.0,7.5429,7.5496,7.5429,7.5496,74014.0
2015-12-30 15:50:00,11.19,11.19,11.18,11.18,159398.0,7.5496,7.5496,7.5429,7.5429,159398.0
2015-12-30 15:55:00,11.18,11.19,11.17,11.17,235868.0,7.5429,7.5496,7.5361,7.5361,235868.0
2015-12-31 09:30:00,11.09,11.13,11.05,11.12,188420.0,7.4821,7.5091,7.4551,7.5024,188420.0
2015-12-31 09:35:00,11.11,11.13,11.1,11.12,98234.0,7.4956,7.5091,7.4889,7.5024,98234.0
2015-12-31 09:40:00,11.12,11.14,11.08,11.08,106436.0,7.5024,7.5159,7.4754,7.4754,106436.0
2015-12-31 09:45:00,11.09,11.1,11.06,11.08,127659.0,7.4821,7.4889,7.4619,7.4754,127659.0
2015-12-31 09:50:00,11.09,11.1,11.07,11.08,77372.0,7.4821,7.4889,7.4686,7.4754,77372.0
2015-12-31 09:55:00,11.08,11.11,11.08,11.1,82921.0,7.4754,7.4956,7.4754,7.4889,82921.0
2015-12-31 10:00:00,11.1,11.1,11.08,11.09,77573.0,7.4889,7.4889,7.4754,7.4821,77573.0
2015-12-31 10:05:00,11.09,11.09,11.06,11.08,130740.0,7.4821,7.4821,7.4619,7.4754,130740.0
2015-12-31 10:10:00,11.07,11.09,11.07,11.08,32736.0,7.4686,7.4821,7.4686,7.4754,32736.0
2015-12-31 10:15:00,11.08,11.08,11.06,11.06,27033.0,7.4754,7.4754,7.4619,7.4619,27033.0
2015-12-31 10:20:00,11.07,11.07,11.06,11.07,71693.0,7.4686,7.4686,7.4619,7.4686,71693.0
2015-12-31 10:25:00,11.06,11.07,11.04,11.05,58937.0,7.4619,7.4686,7.4484,7.4551,58937.0
2015-12-31 10:30:00,11.05,11.06,11.02,11.04,69199.0,7.4551,7.4619,7.4349,7.4484,69199.0
2015-12-31 10:35:00,11.04,11.04,11.02,11.04,105464.0,7.4484,7.4484,7.4349,7.4484,105464.0
2015-12-31 10:40:00,11.04,11.05,11.02,11.03,62380.0,7.4484,7.4551,7.4349,7.4417,62380.0
2015-12-31 10:45:00,11.04,11.06,11.03,11.06,30903.0,7.4484,7.4619,7.4417,7.4619,30903.0
2015-12-31 10:50:00,11.06,11.08,11.06,11.08,107279.0,7.4619,7.4754,7.4619,7.4754,107279.0
2015-12-31 10:55:00,11.08,11.09,11.08,11.09,126604.0,7.4754,7.4821,7.4754,7.4821,126604.0
2015-12-31 11:00:00,11.09,11.11,11.08,11.09,72744.0,7.4821,7.4956,7.4754,7.4821,72744.0
2015-12-31 11:05:00,11.09,11.11,11.08,11.1,131307.0,7.4821,7.4956,7.4754,7.4889,131307.0
2015-12-31 11:10:00,11.1,11.12,11.1,11.11,103109.0,7.4889,7.5024,7.4889,7.4956,103109.0
2015-12-31 11:15:00,11.11,11.12,11.1,11.11,90394.0,7.4956,7.5024,7.4889,7.4956,90394.0
2015-12-31 11:20:00,11.1,11.11,11.08,11.08,35451.0,7.4889,7.4956,7.4754,7.4754,35451.0
2015-12-31 11:25:00,11.08,11.09,11.07,11.08,93922.0,7.4754,7.4821,7.4686,7.4754,93922.0
2015-12-31 11:30:00,11.07,11.09,11.06,11.09,33920.0,7.4686,7.4821,7.4619,7.4821,33920.0
2015-12-31 11:35:00,11.09,11.1,11.08,11.1,58823.0,7.4821,7.4889,7.4754,7.4889,58823.0
2015-12-31 11:40:00,11.1,11.12,11.1,11.11,54654.0,7.4889,7.5024,7.4889,7.4956,54654.0
2015-12-31 11:45:00,11.11,11.13,11.1,11.12,54800.0,7.4956,7.5091,7.4889,7.5024,54800.0
2015-12-31 11:50:00,11.12,11.12,11.1,11.11,38822.0,7.5024,7.5024,7.4889,7.4956,38822.0
2015-12-31 11:55:00,11.11,11.15,11.11,11.15,35694.0,7.4956,7.5226,7.4956,7.5226,35694.0
2015-12-31 12:00:00,11.14,11.16,11.13,11.16,106029.0,7.5159,7.5294,7.5091,7.5294,106029.0
2015-12-31 12:05:00,11.15,11.17,11.15,11.16,89603.0,7.5226,7.5361,7.5226,7.5294,89603.0
2015-12-31 12:10:00,11.17,11.18,11.16,11.17,129324.0,7.5361,7.5429,7.5294,7.5361,129324.0
2015-12-31 12:15:00,11.17,11.18,11.16,11.18,19272.0,7.5361,7.5429,7.5294,7.5429,19272.0
2015-12-31 12:20:00,11.18,11.19,11.17,11.19,61065.0,7.5429,7.5496,7.5361,7.5496,61065.0
2015-12-31 12:25:00,11.19,11.19,11.17,11.18,59947.0,7.5496,7.5496,7.5361,7.5429,59947.0
2015-12-31 12:30:00,11.18,11.18,11.16,11.16,28888.0,7.5429,7.5429,7.5294,7.5294,28888.0
2015-12-31 12:35:00,11.17,11.18,11.16,11.16,36104.0,7.5361,7.5429,7.5294,7.5294,36104.0
2015-12-31 12:40:00,11.16,11.17,11.15,11.16,24803.0,7.5294,7.5361,7.5226,7.5294,24803.0
2015-12-31 12:45:00,11.16,11.17,11.15,11.15,43364.0,7.5294,7.5361,7.5226,7.5226,43364.0
2015-12-31 12:50:00,11.16,11.16,11.15,11.16,26507.0,7.5294,7.5294,7.5226,7.5294,26507.0
2015-12-31 12:55:00,11.16,11.16,11.13,11.13,45214.0,7.5294,7.5294,7.5091,7.5091,45214.0
2015-12-31 13:00:00,11.13,11.14,11.12,11.12,23650.0,7.5091,7.5159,7.5024,7.5024,23650.0
2015-12-31 13:05:00,11.13,11.13,11.11,11.12,16095.0,7.5091,7.5091,7.4956,7.5024,16095.0
2015-12-31 13:10:00,11.11,11.14,11.11,11.13,66669.0,7.4956,7.5159,7.4956,7.5091,66669.0
2015-12-31 13:15:00,11.13,11.13,11.11,11.13,40601.0,7.5091,7.5091,7.4956,7.5091,40601.0
2015-12-31 13:20:00,11.12,11.15,11.12,11.15,32942.0,7.5024,7.5226,7.5024,7.5226,32942.0
2015-12-31 13:25:00,11.15,11.15,11.13,11.14,54257.0,7.5226,7.5226,7.5091,7.5159,54257.0
2015-12-31 13:30:00,11.15,11.15,11.13,11.14,28437.0,7.5226,7.5226,7.5091,7.5159,28437.0
2015-12-31 13:35:00,11.14,11.15,11.13,11.13,34672.0,7.5159,7.5226,7.5091,7.5091,34672.0
2015-12-31 13:40:00,11.14,11.18,11.14,11.18,61780.0,7.5159,7.5429,7.5159,7.5429,61780.0
2015-12-31 13:45:00,11.18,11.18,11.15,11.17,81741.0,7.5429,7.5429,7.5226,7.5361,81741.0
2015-12-31 13:50:00,11.17,11.17,11.16,11.17,15030.0,7.5361,7.5361,7.5294,7.5361,15030.0
2015-12-31 13:55:00,11.16,11.17,11.15,11.17,87641.0,7.5294,7.5361,7.5226,7.5361,87641.0
2015-12-31 14:00:00,11.17,11.17,11.15,11.16,103313.0,7.5361,7.5361,7.5226,7.5294,103313.0
2015-12-31 14:05:00,11.16,11.16,11.15,11.16,21925.0,7.5294,7.5294,7.5226,7.5294,21925.0
2015-12-31 14:10:00,11.16,11.18,11.16,11.17,35835.0,7.5294,7.5429,7.5294,7.5361,35835.0
2015-12-31 14:15:00,11.17,11.17,11.15,11.16,23281.0,7.5361,7.5361,7.5226,7.5294,23281.0
2015-12-31 14:20:00,11.16,11.16,11.13,11.13,33152.0,7.5294,7.5294,7.5091,7.5091,33152.0
2015-12-31 14:25:00,11.13,11.14,11.12,11.13,30981.0,7.5091,7.5159,7.5024,7.5091,30981.0
2015-12-31 14:30:00,11.13,11.13,11.11,11.12,27446.0,7.5091,7.5091,7.4956,7.5024,27446.0
2015-12-31 14:35:00,11.12,11.12,11.1,11.11,28184.0,7.5024,7.5024,7.4889,7.4956,28184.0
2015-12-31 14:40:00,11.11,11.12,11.11,11.12,26742.0,7.4956,7.5024,7.4956,7.5024,26742.0
2015-12-31 14:45:00,11.12,11.13,11.12,11.13,23525.0,7.5024,7.5091,7.5024,7.5091,23525.0
2015-12-31 14:50:00,11.13,11.14,11.13,11.13,34878.0,7.5091,7.5159,7.5091,7.5091,34878.0
2015-12-31 14:55:00,11.13,11.14,11.13,11.13,19194.0,7.5091,7.5159,7.5091,7.5091,19194.0
2015-12-31 15:00:00,11.13,11.14,11.12,11.13,97017.0,7.5091,7.5159,7.5024,7.5091,97017.0
2015-12-31 15:05:00,11.13,11.14,11.13,11.13,64546.0,7.5091,7.5159,7.5091,7.5091,64546.0
2015-12-31 15:10:00,11.12,11.13,11.11,11.12,64655.0,7.5024,7.5091,7.4956,7.5024,64655.0
2015-12-31 15:15:00,11.12,11.14,11.11,11.14,78385.0,7.5024,7.5159,7.4956,7.5159,78385.0
2015-12-31 15:20:00,11.13,11.14,11.12,11.13,55475.0,7.5091,7.5159,7.5024,7.5091,55475.0
2015-12-31 15:25:00,11.13,11.14,11.11,11.12,43069.0,7.5091,7.5159,7.4956,7.5024,43069.0
2015-12-31 15:30:00,11.12,11.14,11.11,11.14,104802.0,7.5024,7.5159,7.4956,7.5159,104802.0
2015-12-31 15:35:00,11.13,11.14,11.12,11.13,49621.0,7.5091,7.5159,7.5024,7.5091,49621.0
2015-12-31 15:40:00,11.12,11.13,11.1,11.11,74040.0,7.5024,7.5091,7.4889,7.4956,74040.0
2015-12-31 15:45:00,11.1,11.11,11.1,11.1,33614.0,7.4889,7.4956,7.4889,7.4889,33614.0
2015-12-31 15:50:00,11.11,11.11,11.09,11.1,85251.0,7.4956,7.4956,7.4821,7.4889,85251.0
2015-12-31 15:55:00,11.1,11.1,11.03,11.03,276098.0,7.4889,7.4889,7.4417,7.4417,276098.0
2016-01-04 09:30:00,10.76,10.8,10.7,10.77,533810.0,7.2595,7.2865,7.219,7.2662,533810.0
2016-01-04 09:35:00,10.78,10.79,10.72,10.74,361132.0,7.273,7.2797,7.2325,7.246,361132.0
2016-01-04 09:40:00,10.73,10.75,10.69,10.71,415836.0,7.2392,7.2527,7.2123,7.2258,415836.0
2016-01-04 09:45:00,10.71,10.75,10.69,10.75,267170.0,7.2258,7.2527,7.2123,7.2527,267170.0
2016-01-04 09:50:00,10.74,10.81,10.74,10.77,281035.0,7.246,7.2932,7.246,7.2662,281035.0
2016-01-04 09:55:00,10.77,10.78,10.74,10.74,98518.0,7.2662,7.273,7.246,7.246,98518.0
2016-01-04 10:00:00,10.74,10.75,10.69,10.7,527489.0,7.246,7.2527,7.2123,7.219,527489.0
2016-01-04 10:05:00,10.71,10.71,10.69,10.7,106740.0,7.2258,7.2258,7.2123,7.219,106740.0
2016-01-04 10:10:00,10.7,10.73,10.68,10.72,177011.0,7.219,7.2392,7.2055,7.2325,177011.0
2016-01-04 10:15:00,10.73,10.75,10.72,10.74,170200.0,7.2392,7.2527,7.2325,7.246,170200.0
2016-01-04 10:20:00,10.73,10.76,10.7,10.71,144352.0,7.2392,7.2595,7.219,7.2258,144352.0
2016-01-04 10:25:00,10.71,10.73,10.7,10.7,180655.0,7.2258,7.2392,7.219,7.219,180655.0
2016-01-04 10:30:00,10.7,10.71,10.67,10.69,172827.0,7.219,7.2258,7.1988,7.2123,172827.0
2016-01-04 10:35:00,10.69,10.69,10.65,10.66,280089.0,7.2123,7.2123,7.1853,7.192,280089.0
2016-01-04 10:40:00,10.66,10.68,10.63,10.68,273434.0,7.192,7.2055,7.1718,7.2055,273434.0
2016-01-04 10:45:00,10.68,10.68,10.65,10.67,128402.0,7.2055,7.2055,7.1853,7.1988,128402.0
2016-01-04 10:50:00,10.67,10.67,10.63,10.63,171534.0,7.1988,7.1988,7.1718,7.1718,171534.0
2016-01-04 10:55:00,10.63,10.64,10.61,10.62,110997.0,7.1718,7.1785,7.1583,7.165,110997.0
2016-01-04 11:00:00,10.62,10.63,10.6,10.62,235156.0,7.165,7.1718,7.1515,7.165,235156.0
2016-01-04 11:05:00,10.62,10.63,10.6,10.62,195269.0,7.165,7.1718,7.1515,7.165,195269.0
2016-01-04 11:10:00,10.62,10.63,10.6,10.62,248673.0,7.165,7.1718,7.1515,7.165,248673.0
2016-01-04 11:15:00,10.62,10.63,10.59,10.59,164477.0,7.165,7.1718,7.1448,7.1448,164477.0
2016-01-04 11:20:00,10.6,10.62,10.58,10.61,142338.0,7.1515,7.165,7.138,7.1583,142338.0
2016-01-04 11:25:00,10.6,10.61,10.58,10.6,197137.0,7.1515,7.1583,7.138,7.1515,197137.0
2016-01-04 11:30:00,10.61,10.64,10.6,10.63,188624.0,7.1583,7.1785,7.1515,7.1718,188624.0
2016-01-04 11:35:00,10.63,10.65,10.62,10.65,117197.0,7.1718,7.1853,7.165,7.1853,117197.0
2016-01-04 11:40:00,10.65,10.68,10.64,10.65,174340.0,7.1853,7.2055,7.1785,7.1853,174340.0
2016-01-04 11:45:00,10.65,10.68,10.64,10.68,115473.0,7.1853,7.2055,7.1785,7.2055,115473.0
2016-01-04 11:50:00,10.68,10.69,10.67,10.68,162767.0,7.2055,7.2123,7.1988,7.2055,162767.0
2016-01-04 11:55:00,10.68,10.68,10.65,10.66,149943.0,7.2055,7.2055,7.1853,7.192,149943.0
2016-01-04 12:00:00,10.66,10.66,10.63,10.64,149592.0,7.192,7.192,7.1718,7.1785,149592.0
2016-01-04 12:05:00,10.64,10.66,10.63,10.65,168483.0,7.1785,7.192,7.1718,7.1853,168483.0
2016-01-04 12:10:00,10.65,10.65,10.61,10.61,128840.0,7.1853,7.1853,7.1583,7.1583,128840.0
2016-01-04 12:15:00,10.61,10.64,10.61,10.61,100184.0,7.1583,7.1785,7.1583,7.1583,100184.0
2016-01-04 12:20:00,10.62,10.63,10.6,10.61,293334.0,7.165,7.1718,7.1515,7.1583,293334.0
2016-01-04 12:25:00,10.61,10.64,10.6,10.63,192536.0,7.1583,7.1785,7.1515,7.1718,192536.0
2016-01-04 12:30:00,10.63,10.64,10.6,10.62,61035.0,7.1718,7.1785,7.1515,7.165,61035.0
2016-01-04 12:35:00,10.62,10.66,10.62,10.65,108409.0,7.165,7.192,7.165,7.1853,108409.0
2016-01-04 12:40:00,10.65,10.66,10.62,10.66,134254.0,7.1853,7.192,7.165,7.192,134254.0
2016-01-04 12:45:00,10.66,10.67,10.64,10.65,97796.0,7.192,7.1988,7.1785,7.1853,97796.0
2016-01-04 12:50:00,10.65,10.68,10.64,10.67,71881.0,7.1853,7.2055,7.1785,7.1988,71881.0
2016-01-04 12:55:00,10.67,10.68,10.65,10.66,100227.0,7.1988,7.2055,7.1853,7.192,100227.0
2016-01-04 13:00:00,10.66,10.67,10.64,10.67,89112.0,7.192,7.1988,7.1785,7.1988,89112.0
2016-01-04 13:05:00,10.67,10.68,10.65,10.68,80488.0,7.1988,7.2055,7.1853,7.2055,80488.0
2016-01-04 13:10:00,10.68,10.7,10.67,10.69,136082.0,7.2055,7.219,7.1988,7.2123,136082.0
2016-01-04 13:15:00,10.68,10.7,10.66,10.67,201480.0,7.2055,7.219,7.192,7.1988,201480.0
2016-01-04 13:20:00,10.67,10.68,10.65,10.66,116211.0,7.1988,7.2055,7.1853,7.192,116211.0
2016-01-04 13:25:00,10.66,10.68,10.64,10.67,89614.0,7.192,7.2055,7.1785,7.1988,89614.0
2016-01-04 13:30:00,10.66,10.67,10.65,10.67,66289.0,7.192,7.1988,7.1853,7.1988,66289.0
2016-01-04 13:35:00,10.67,10.68,10.65,10.68,60035.0,7.1988,7.2055,7.1853,7.2055,60035.0
2016-01-04 13:40:00,10.67,10.68,10.66,10.67,79320.0,7.1988,7.2055,7.192,7.1988,79320.0
2016-01-04 13:45:00,10.67,10.68,10.66,10.67,77300.0,7.1988,7.2055,7.192,7.1988,77300.0
2016-01-04 13:50:00,10.67,10.69,10.66,10.68,81992.0,7.1988,7.2123,7.192,7.2055,81992.0
2016-01-04 13:55:00,10.67,10.69,10.67,10.67,67828.0,7.1988,7.2123,7.1988,7.1988,67828.0
2016-01-04 14:00:00,10.68,10.68,10.65,10.67,57300.0,7.2055,7.2055,7.1853,7.1988,57300.0
2016-01-04 14:05:00,10.67,10.68,10.64,10.68,97722.0,7.1988,7.2055,7.1785,7.2055,97722.0
2016-01-04 14:10:00,10.68,10.68,10.65,10.66,229489.0,7.2055,7.2055,7.1853,7.192,229489.0
2016-01-04 14:15:00,10.67,10.68,10.65,10.68,56361.0,7.1988,7.2055,7.1853,7.2055,56361.0
2016-01-04 14:20:00,10.68,10.69,10.67,10.68,65288.0,7.2055,7.2123,7.1988,7.2055,65288.0
2016-01-04 14:25:00,10.68,10.68,10.66,10.67,79977.0,7.2055,7.2055,7.192,7.1988,79977.0
2016-01-04 14:30:00,10.67,10.68,10.65,10.65,60216.0,7.1988,7.2055,7.1853,7.1853,60216.0
2016-01-04 14:35:00,10.66,10.66,10.64,10.66,85692.0,7.192,7.192,7.1785,7.192,85692.0
2016-01-04 14:40:00,10.66,10.66,10.65,10.66,37161.0,7.192,7.192,7.1853,7.192,37161.0
2016-01-04 14:45:00,10.66,10.67,10.64,10.66,102936.0,7.192,7.1988,7.1785,7.192,102936.0
2016-01-04 14:50:00,10.66,10.66,10.64,10.65,69188.0,7.192,7.192,7.1785,7.1853,69188.0
2016-01-04 14:55:00,10.65,10.67,10.64,10.66,96680.0,7.1853,7.1988,7.1785,7.192,96680.0
2016-01-04 15:00:00,10.66,10.66,10.63,10.63,67552.0,7.192,7.192,7.1718,7.1718,67552.0
2016-01-04 15:05:00,10.63,10.65,10.62,10.64,99519.0,7.1718,7.1853,7.165,7.1785,99519.0
2016-01-04 15:10:00,10.64,10.66,10.62,10.63,96959.0,7.1785,7.192,7.165,7.1718,96959.0
2016-01-04 15:15:00,10.63,10.65,10.63,10.63,535122.0,7.1718,7.1853,7.1718,7.1718,535122.0
2016-01-04 15:20:00,10.63,10.64,10.61,10.61,193972.0,7.1718,7.1785,7.1583,7.1583,193972.0
2016-01-04 15:25:00,10.61,10.62,10.61,10.62,100996.0,7.1583,7.165,7.1583,7.165,100996.0
2016-01-04 15:30:00,10.61,10.64,10.61,10.62,254978.0,7.1583,7.1785,7.1583,7.165,254978.0
2016-01-04 15:35:00,10.63,10.63,10.62,10.63,91571.0,7.1718,7.1718,7.165,7.1718,91571.0
2016-01-04 15:40:00,10.63,10.65,10.62,10.65,347669.0,7.1718,7.1853,7.165,7.1853,347669.0
2016-01-04 15:45:00,10.65,10.69,10.65,10.69,356427.0,7.1853,7.2123,7.1853,7.2123,356427.0
2016-01-04 15:50:00,10.69,10.69,10.66,10.68,375456.0,7.2123,7.2123,7.192,7.2055,375456.0
2016-01-04 15:55:00,10.68,10.7,10.67,10.69,481873.0,7.2055,7.219,7.1988,7.2123,481873.0
2016-01-05 09:30:00,10.76,10.8,10.74,10.75,192218.0,7.2595,7.2865,7.246,7.2527,192218.0
2016-01-05 09:35:00,10.76,10.77,10.72,10.76,327658.0,7.2595,7.2662,7.2325,7.2595,327658.0
2016-01-05 09:40:00,10.76,10.81,10.75,10.79,250368.0,7.2595,7.2932,7.2527,7.2797,250368.0
2016-01-05 09:45:00,10.8,10.81,10.78,10.79,121731.0,7.2865,7.2932,7.273,7.2797,121731.0
2016-01-05 09:50:00,10.79,10.79,10.73,10.74,94222.0,7.2797,7.2797,7.2392,7.246,94222.0
2016-01-05 09:55:00,10.73,10.74,10.71,10.71,136579.0,7.2392,7.246,7.2258,7.2258,136579.0
2016-01-05 10:00:00,10.71,10.73,10.69,10.71,201447.0,7.2258,7.2392,7.2123,7.2258,201447.0
2016-01-05 10:05:00,10.71,10.73,10.7,10.71,396616.0,7.2258,7.2392,7.219,7.2258,396616.0
2016-01-05 10:10:00,10.71,10.73,10.7,10.73,174204.0,7.2258,7.2392,7.219,7.2392,174204.0
2016-01-05 10:15:00,10.72,10.74,10.71,10.73,113536.0,7.2325,7.246,7.2258,7.2392,113536.0
2016-01-05 10:20:00,10.73,10.74,10.71,10.71,90438.0,7.2392,7.246,7.2258,7.2258,90438.0
2016-01-05 10:25:00,10.71,10.72,10.68,10.68,163678.0,7.2258,7.2325,7.2055,7.2055,163678.0
2016-01-05 10:30:00,10.68,10.71,10.67,10.69,133153.0,7.2055,7.2258,7.1988,7.2123,133153.0
2016-01-05 10:35:00,10.7,10.74,10.69,10.74,127932.0,7.219,7.246,7.2123,7.246,127932.0
2016-01-05 10:40:00,10.74,10.76,10.73,10.75,118751.0,7.246,7.2595,7.2392,7.2527,118751.0
2016-01-05 10:45:00,10.75,10.76,10.74,10.76,48829.0,7.2527,7.2595,7.246,7.2595,48829.0
2016-01-05 10:50:00,10.76,10.77,10.75,10.76,59357.0,7.2595,7.2662,7.2527,7.2595,59357.0
2016-01-05 10:55:00,10.76,10.77,10.73,10.74,197168.0,7.2595,7.2662,7.2392,7.246,197168.0
2016-01-05 11:00:00,10.74,10.74,10.73,10.74,29855.0,7.246,7.246,7.2392,7.246,29855.0
2016-01-05 11:05:00,10.73,10.74,10.71,10.71,127946.0,7.2392,7.246,7.2258,7.2258,127946.0
2016-01-05 11:10:00,10.71,10.71,10.69,10.69,22635.0,7.2258,7.2258,7.2123,7.2123,22635.0
2016-01-05 11:15:00,10.69,10.7,10.68,10.68,87744.0,7.2123,7.219,7.2055,7.2055,87744.0
2016-01-05 11:20:00,10.68,10.7,10.68,10.68,90590.0,7.2055,7.219,7.2055,7.2055,90590.0
2016-01-05 11:25:00,10.69,10.71,10.68,10.7,49529.0,7.2123,7.2258,7.2055,7.219,49529.0
2016-01-05 11:30:00,10.7,10.73,10.7,10.72,34123.0,7.219,7.2392,7.219,7.2325,34123.0
2016-01-05 11:35:00,10.72,10.74,10.71,10.71,54559.0,7.2325,7.246,7.2258,7.2258,54559.0
2016-01-05 11:40:00,10.71,10.73,10.7,10.71,70985.0,7.2258,7.2392,7.219,7.2258,70985.0
2016-01-05 11:45:00,10.71,10.73,10.7,10.72,49201.0,7.2258,7.2392,7.219,7.2325,49201.0
2016-01-05 11:50:00,10.73,10.74,10.72,10.72,57637.0,7.2392,7.246,7.2325,7.2325,57637.0
2016-01-05 11:55:00,10.72,10.74,10.71,10.71,31771.0,7.2325,7.246,7.2258,7.2258,31771.0
2016-01-05 12:00:00,10.72,10.73,10.69,10.69,141549.0,7.2325,7.2392,7.2123,7.2123,141549.0
2016-01-05 12:05:00,10.7,10.71,10.68,10.69,102756.0,7.219,7.2258,7.2055,7.2123,102756.0
2016-01-05 12:10:00,10.69,10.69,10.66,10.66,99847.0,7.2123,7.2123,7.192,7.192,99847.0
2016-01-05 12:15:00,10.66,10.68,10.65,10.67,65166.0,7.192,7.2055,7.1853,7.1988,65166.0
2016-01-05 12:20:00,10.67,10.68,10.66,10.67,129309.0,7.1988,7.2055,7.192,7.1988,129309.0
2016-01-05 12:25:00,10.67,10.68,10.66,10.67,61181.0,7.1988,7.2055,7.192,7.1988,61181.0
2016-01-05 12:30:00,10.67,10.68,10.66,10.67,33854.0,7.1988,7.2055,7.192,7.1988,33854.0
2016-01-05 12:35:00,10.67,10.69,10.66,10.69,30119.0,7.1988,7.2123,7.192,7.2123,30119.0
2016-01-05 12:40:00,10.68,10.69,10.66,10.66,37301.0,7.2055,7.2123,7.192,7.192,37301.0
2016-01-05 12:45:00,10.66,10.69,10.66,10.69,98137.0,7.192,7.2123,7.192,7.2123,98137.0
2016-01-05 12:50:00,10.69,10.7,10.67,10.7,50826.0,7.2123,7.219,7.1988,7.219,50826.0
2016-01-05 12:55:00,10.7,10.72,10.69,10.71,64083.0,7.219,7.2325,7.2123,7.2258,64083.0
2016-01-05 13:00:00,10.71,10.73,10.7,10.73,61706.0,7.2258,7.2392,7.219,7.2392,61706.0
2016-01-05 13:05:00,10.73,10.73,10.71,10.72,55592.0,7.2392,7.2392,7.2258,7.2325,55592.0
2016-01-05 13:10:00,10.72,10.75,10.72,10.72,90846.0,7.2325,7.2527,7.2325,7.2325,90846.0
2016-01-05 13:15:00,10.72,10.73,10.69,10.7,187968.0,7.2325,7.2392,7.2123,7.219,187968.0
2016-01-05 13:20:00,10.69,10.69,10.67,10.68,70389.0,7.2123,7.2123,7.1988,7.2055,70389.0
2016-01-05 13:25:00,10.67,10.7,10.67,10.68,51259.0,7.1988,7.219,7.1988,7.2055,51259.0
2016-01-05 13:30:00,10.68,10.7,10.68,10.69,46583.0,7.2055,7.219,7.2055,7.2123,46583.0
2016-01-05 13:35:00,10.69,10.69,10.67,10.69,52087.0,7.2123,7.2123,7.1988,7.2123,52087.0
2016-01-05 13:40:00,10.69,10.73,10.68,10.72,64701.0,7.2123,7.2392,7.2055,7.2325,64701.0
2016-01-05 13:45:00,10.72,10.74,10.71,10.72,54521.0,7.2325,7.246,7.2258,7.2325,54521.0
2016-01-05 13:50:00,10.73,10.74,10.73,10.73,39513.0,7.2392,7.246,7.2392,7.2392,39513.0
2016-01-05 13:55:00,10.74,10.74,10.71,10.72,54474.0,7.246,7.246,7.2258,7.2325,54474.0
2016-01-05 14:00:00,10.71,10.72,10.7,10.71,134231.0,7.2258,7.2325,7.219,7.2258,134231.0
2016-01-05 14:05:00,10.71,10.71,10.69,10.71,39377.0,7.2258,7.2258,7.2123,7.2258,39377.0
2016-01-05 14:10:00,10.71,10.73,10.7,10.72,280445.0,7.2258,7.2392,7.219,7.2325,280445.0
2016-01-05 14:15:00,10.73,10.74,10.71,10.74,92403.0,7.2392,7.246,7.2258,7.246,92403.0
2016-01-05 14:20:00,10.74,10.76,10.73,10.76,114988.0,7.246,7.2595,7.2392,7.2595,114988.0
2016-01-05 14:25:00,10.75,10.75,10.74,10.75,95323.0,7.2527,7.2527,7.246,7.2527,95323.0
2016-01-05 14:30:00,10.75,10.76,10.74,10.75,410121.0,7.2527,7.2595,7.246,7.2527,410121.0
2016-01-05 14:35:00,10.75,10.76,10.74,10.76,59394.0,7.2527,7.2595,7.246,7.2595,59394.0
2016-01-05 14:40:00,10.76,10.76,10.74,10.74,106641.0,7.2595,7.2595,7.246,7.246,106641.0
2016-01-05 14:45:00,10.75,10.76,10.74,10.76,53230.0,7.2527,7.2595,7.246,7.2595,53230.0
2016-01-05 14:50:00,10.76,10.77,10.75,10.76,70593.0,7.2595,7.2662,7.2527,7.2595,70593.0
2016-01-05 14:55:00,10.76,10.76,10.74,10.75,59194.0,7.2595,7.2595,7.246,7.2527,59194.0
2016-01-05 15:00:00,10.75,10.75,10.72,10.72,76894.0,7.2527,7.2527,7.2325,7.2325,76894.0
2016-01-05 15:05:00,10.73,10.73,10.71,10.72,158140.0,7.2392,7.2392,7.2258,7.2325,158140.0
2016-01-05 15:10:00,10.72,10.75,10.71,10.75,90659.0,7.2325,7.2527,7.2258,7.2527,90659.0
2016-01-05 15:15:00,10.75,10.75,10.71,10.72,82157.0,7.2527,7.2527,7.2258,7.2325,82157.0
2016-01-05 15:20:00,10.72,10.73,10.7,10.73,54837.0,7.2325,7.2392,7.219,7.2392,54837.0
2016-01-05 15:25:00,10.73,10.75,10.73,10.75,50711.0,7.2392,7.2527,7.2392,7.2527,50711.0
2016-01-05 15:30:00,10.75,10.76,10.73,10.76,205747.0,7.2527,7.2595,7.2392,7.2595,205747.0
2016-01-05 15:35:00,10.76,10.76,10.73,10.75,111222.0,7.2595,7.2595,7.2392,7.2527,111222.0
2016-01-05 15:40:00,10.75,10.76,10.73,10.74,238515.0,7.2527,7.2595,7.2392,7.246,238515.0
2016-01-05 15:45:00,10.74,10.75,10.73,10.75,114356.0,7.246,7.2527,7.2392,7.2527,114356.0
2016-01-05 15:50:00,10.75,10.75,10.73,10.74,86234.0,7.2527,7.2527,7.2392,7.246,86234.0
2016-01-05 15:55:00,10.74,10.74,10.71,10.73,778199.0,7.246,7.246,7.2258,7.2392,778199.0
2016-01-06 09:30:00,10.5,10.54,10.5,10.52,192381.0,7.0841,7.1111,7.0841,7.0976,192381.0
2016-01-06 09:35:00,10.52,10.54,10.47,10.54,248982.0,7.0976,7.1111,7.0638,7.1111,248982.0
2016-01-06 09:40:00,10.53,10.55,10.5,10.55,362909.0,7.1043,7.1178,7.0841,7.1178,362909.0
2016-01-06 09:45:00,10.55,10.58,10.53,10.58,95844.0,7.1178,7.138,7.1043,7.138,95844.0
2016-01-06 09:50:00,10.58,10.61,10.57,10.58,48785.0,7.138,7.1583,7.1313,7.138,48785.0
2016-01-06 09:55:00,10.59,10.59,10.56,10.59,47706.0,7.1448,7.1448,7.1246,7.1448,47706.0
2016-01-06 10:00:00,10.59,10.61,10.56,10.57,159436.0,7.1448,7.1583,7.1246,7.1313,159436.0
2016-01-06 10:05:00,10.56,10.57,10.55,10.57,61834.0,7.1246,7.1313,7.1178,7.1313,61834.0
2016-01-06 10:10:00,10.57,10.59,10.56,10.57,55981.0,7.1313,7.1448,7.1246,7.1313,55981.0
2016-01-06 10:15:00,10.57,10.58,10.55,10.55,51731.0,7.1313,7.138,7.1178,7.1178,51731.0
2016-01-06 10:20:00,10.55,10.58,10.55,10.57,261454.0,7.1178,7.138,7.1178,7.1313,261454.0
2016-01-06 10:25:00,10.57,10.58,10.56,10.58,52945.0,7.1313,7.138,7.1246,7.138,52945.0
2016-01-06 10:30:00,10.57,10.58,10.55,10.55,69478.0,7.1313,7.138,7.1178,7.1178,69478.0
2016-01-06 10:35:00,10.56,10.57,10.55,10.57,104379.0,7.1246,7.1313,7.1178,7.1313,104379.0
2016-01-06 10:40:00,10.57,10.59,10.56,10.59,65533.0,7.1313,7.1448,7.1246,7.1448,65533.0
2016-01-06 10:45:00,10.59,10.6,10.58,10.6,58626.0,7.1448,7.1515,7.138,7.1515,58626.0
2016-01-06 10:50:00,10.6,10.6,10.58,10.59,128755.0,7.1515,7.1515,7.138,7.1448,128755.0
2016-01-06 10:55:00,10.59,10.61,10.59,10.61,65886.0,7.1448,7.1583,7.1448,7.1583,65886.0
2016-01-06 11:00:00,10.61,10.64,10.6,10.63,39365.0,7.1583,7.1785,7.1515,7.1718,39365.0
2016-01-06 11:05:00,10.63,10.64,10.6,10.6,72842.0,7.1718,7.1785,7.1515,7.1515,72842.0
2016-01-06 11:10:00,10.6,10.61,10.59,10.6,52228.0,7.1515,7.1583,7.1448,7.1515,52228.0
2016-01-06 11:15:00,10.6,10.63,10.59,10.63,199122.0,7.1515,7.1718,7.1448,7.1718,199122.0
2016-01-06 11:20:00,10.63,10.65,10.62,10.63,78721.0,7.1718,7.1853,7.165,7.1718,78721.0
2016-01-06 11:25:00,10.64,10.64,10.62,10.63,62384.0,7.1785,7.1785,7.165,7.1718,62384.0
2016-01-06 11:30:00,10.62,10.63,10.61,10.63,63030.0,7.165,7.1718,7.1583,7.1718,63030.0
2016-01-06 11:35:00,10.63,10.63,10.61,10.63,61220.0,7.1718,7.1718,7.1583,7.1718,61220.0
2016-01-06 11:40:00,10.63,10.64,10.61,10.62,69414.0,7.1718,7.1785,7.1583,7.165,69414.0
2016-01-06 11:45:00,10.62,10.63,10.61,10.63,97003.0,7.165,7.1718,7.1583,7.1718,97003.0
2016-01-06 11:50:00,10.63,10.63,10.62,10.63,8682.0,7.1718,7.1718,7.165,7.1718,8682.0
2016-01-06 11:55:00,10.63,10.63,10.6,10.6,111055.0,7.1718,7.1718,7.1515,7.1515,111055.0
2016-01-06 12:00:00,10.61,10.61,10.58,10.59,62077.0,7.1583,7.1583,7.138,7.1448,62077.0
2016-01-06 12:05:00,10.59,10.6,10.58,10.58,33810.0,7.1448,7.1515,7.138,7.138,33810.0
2016-01-06 12:10:00,10.58,10.61,10.58,10.61,31414.0,7.138,7.1583,7.138,7.1583,31414.0
2016-01-06 12:15:00,10.61,10.62,10.6,10.62,20666.0,7.1583,7.165,7.1515,7.165,20666.0
2016-01-06 12:20:00,10.62,10.62,10.6,10.61,99922.0,7.165,7.165,7.1515,7.1583,99922.0
2016-01-06 12:25:00,10.61,10.61,10.59,10.6,31456.0,7.1583,7.1583,7.1448,7.1515,31456.0
2016-01-06 12:30:00,10.6,10.61,10.58,10.6,48331.0,7.1515,7.1583,7.138,7.1515,48331.0
2016-01-06 12:35:00,10.61,10.63,10.6,10.62,66951.0,7.1583,7.1718,7.1515,7.165,66951.0
2016-01-06 12:40:00,10.62,10.62,10.6,10.61,23051.0,7.165,7.165,7.1515,7.1583,23051.0
2016-01-06 12:45:00,10.61,10.61,10.59,10.6,37133.0,7.1583,7.1583,7.1448,7.1515,37133.0
2016-01-06 12:50:00,10.59,10.61,10.59,10.6,20414.0,7.1448,7.1583,7.1448,7.1515,20414.0
2016-01-06 12:55:00,10.6,10.6,10.58,10.58,21341.0,7.1515,7.1515,7.138,7.138,21341.0
2016-01-06 13:00:00,10.58,10.59,10.57,10.58,58442.0,7.138,7.1448,7.1313,7.138,58442.0
2016-01-06 13:05:00,10.58,10.59,10.57,10.58,24576.0,7.138,7.1448,7.1313,7.138,24576.0
2016-01-06 13:10:00,10.57,10.58,10.56,10.56,44292.0,7.1313,7.138,7.1246,7.1246,44292.0
2016-01-06 13:15:00,10.56,10.57,10.55,10.55,30423.0,7.1246,7.1313,7.1178,7.1178,30423.0
2016-01-06 13:20:00,10.55,10.57,10.55,10.57,96629.0,7.1178,7.1313,7.1178,7.1313,96629.0
2016-01-06 13:25:00,10.58,10.59,10.57,10.58,58214.0,7.138,7.1448,7.1313,7.138,58214.0
2016-01-06 13:30:00,10.59,10.59,10.57,10.57,34917.0,7.1448,7.1448,7.1313,7.1313,34917.0
2016-01-06 13:35:00,10.57,10.59,10.57,10.57,46686.0,7.1313,7.1448,7.1313,7.1313,46686.0
2016-01-06 13:40:00,10.57,10.58,10.56,10.56,46484.0,7.1313,7.138,7.1246,7.1246,46484.0
2016-01-06 13:45:00,10.56,10.57,10.54,10.54,70324.0,7.1246,7.1313,7.1111,7.1111,70324.0
2016-01-06 13:50:00,10.54,10.55,10.54,10.54,6800.0,7.1111,7.1178,7.1111,7.1111,6800.0
2016-01-06 13:55:00,10.55,10.55,10.54,10.54,10004.0,7.1178,7.1178,7.1111,7.1111,10004.0
2016-01-06 14:00:00,10.54,10.57,10.53,10.54,335448.0,7.1111,7.1313,7.1043,7.1111,335448.0
2016-01-06 14:05:00,10.54,10.56,10.53,10.56,84698.0,7.1111,7.1246,7.1043,7.1246,84698.0
2016-01-06 14:10:00,10.55,10.57,10.54,10.56,75697.0,7.1178,7.1313,7.1111,7.1246,75697.0
2016-01-06 14:15:00,10.57,10.58,10.56,10.58,49531.0,7.1313,7.138,7.1246,7.138,49531.0
2016-01-06 14:20:00,10.58,10.58,10.55,10.55,21262.0,7.138,7.138,7.1178,7.1178,21262.0
2016-01-06 14:25:00,10.56,10.56,10.54,10.55,75382.0,7.1246,7.1246,7.1111,7.1178,75382.0
2016-01-06 14:30:00,10.55,10.56,10.54,10.54,41195.0,7.1178,7.1246,7.1111,7.1111,41195.0
2016-01-06 14:35:00,10.55,10.56,10.54,10.54,83701.0,7.1178,7.1246,7.1111,7.1111,83701.0
2016-01-06 14:40:00,10.54,10.54,10.5,10.52,113560.0,7.1111,7.1111,7.0841,7.0976,113560.0
2016-01-06 14:45:00,10.51,10.52,10.5,10.5,33461.0,7.0908,7.0976,7.0841,7.0841,33461.0
2016-01-06 14:50:00,10.5,10.52,10.49,10.51,128891.0,7.0841,7.0976,7.0773,7.0908,128891.0
2016-01-06 14:55:00,10.51,10.52,10.49,10.49,58869.0,7.0908,7.0976,7.0773,7.0773,58869.0
2016-01-06 15:00:00,10.49,10.52,10.49,10.52,139837.0,7.0773,7.0976,7.0773,7.0976,139837.0
2016-01-06 15:05:00,10.52,10.52,10.51,10.52,42294.0,7.0976,7.0976,7.0908,7.0976,42294.0
2016-01-06 15:10:00,10.52,10.53,10.51,10.53,93315.0,7.0976,7.1043,7.0908,7.1043,93315.0
2016-01-06 15:15:00,10.53,10.54,10.52,10.54,66903.0,7.1043,7.1111,7.0976,7.1111,66903.0
2016-01-06 15:20:00,10.54,10.54,10.52,10.54,163300.0,7.1111,7.1111,7.0976,7.1111,163300.0
2016-01-06 15:25:00,10.53,10.55,10.52,10.54,149869.0,7.1043,7.1178,7.0976,7.1111,149869.0
2016-01-06 15:30:00,10.54,10.55,10.52,10.53,161045.0,7.1111,7.1178,7.0976,7.1043,161045.0
2016-01-06 15:35:00,10.53,10.54,10.52,10.54,94135.0,7.1043,7.1111,7.0976,7.1111,94135.0
2016-01-06 15:40:00,10.54,10.55,10.53,10.55,109502.0,7.1111,7.1178,7.1043,7.1178,109502.0
2016-01-06 15:45:00,10.54,10.55,10.54,10.55,213252.0,7.1111,7.1178,7.1111,7.1178,213252.0
2016-01-06 15:50:00,10.54,10.55,10.54,10.55,209344.0,7.1111,7.1178,7.1111,7.1178,209344.0
2016-01-06 15:55:00,10.55,10.56,10.54,10.55,458636.0,7.1178,7.1246,7.1111,7.1178,458636.0
2016-01-07 09:30:00,10.32,10.37,10.27,10.3,243852.0,6.9626,6.9964,6.9289,6.9491,243852.0
2016-01-07 09:35:00,10.3,10.36,10.3,10.36,87650.0,6.9491,6.9896,6.9491,6.9896,87650.0
2016-01-07 09:40:00,10.35,10.38,10.34,10.38,90592.0,6.9829,7.0031,6.9761,7.0031,90592.0
2016-01-07 09:45:00,10.37,10.42,10.36,10.42,201735.0,6.9964,7.0301,6.9896,7.0301,201735.0
2016-01-07 09:50:00,10.42,10.43,10.4,10.41,107163.0,7.0301,7.0368,7.0166,7.0234,107163.0
2016-01-07 09:55:00,10.42,10.42,10.39,10.39,35791.0,7.0301,7.0301,7.0099,7.0099,35791.0
2016-01-07 10:00:00,10.38,10.39,10.35,10.36,72920.0,7.0031,7.0099,6.9829,6.9896,72920.0
2016-01-07 10:05:00,10.35,10.37,10.34,10.36,45557.0,6.9829,6.9964,6.9761,6.9896,45557.0
2016-01-07 10:10:00,10.35,10.36,10.33,10.36,110532.0,6.9829,6.9896,6.9694,6.9896,110532.0
2016-01-07 10:15:00,10.36,10.37,10.34,10.37,76599.0,6.9896,6.9964,6.9761,6.9964,76599.0
2016-01-07 10:20:00,10.36,10.38,10.33,10.33,64303.0,6.9896,7.0031,6.9694,6.9694,64303.0
2016-01-07 10:25:00,10.33,10.37,10.33,10.36,326225.0,6.9694,6.9964,6.9694,6.9896,326225.0
2016-01-07 10:30:00,10.36,10.41,10.36,10.41,268385.0,6.9896,7.0234,6.9896,7.0234,268385.0
2016-01-07 10:35:00,10.4,10.41,10.38,10.39,133666.0,7.0166,7.0234,7.0031,7.0099,133666.0
2016-01-07 10:40:00,10.39,10.4,10.37,10.37,458295.0,7.0099,7.0166,6.9964,6.9964,458295.0
2016-01-07 10:45:00,10.37,10.4,10.37,10.39,233591.0,6.9964,7.0166,6.9964,7.0099,233591.0
2016-01-07 10:50:00,10.4,10.42,10.39,10.41,67906.0,7.0166,7.0301,7.0099,7.0234,67906.0
2016-01-07 10:55:00,10.42,10.42,10.4,10.41,80516.0,7.0301,7.0301,7.0166,7.0234,80516.0
2016-01-07 11:00:00,10.41,10.43,10.4,10.43,99956.0,7.0234,7.0368,7.0166,7.0368,99956.0
2016-01-07 11:05:00,10.42,10.42,10.39,10.4,116464.0,7.0301,7.0301,7.0099,7.0166,116464.0
2016-01-07 11:10:00,10.39,10.4,10.38,10.39,41238.0,7.0099,7.0166,7.0031,7.0099,41238.0
2016-01-07 11:15:00,10.39,10.4,10.38,10.38,84699.0,7.0099,7.0166,7.0031,7.0031,84699.0
2016-01-07 11:20:00,10.39,10.41,10.38,10.4,125670.0,7.0099,7.0234,7.0031,7.0166,125670.0
2016-01-07 11:25:00,10.4,10.44,10.39,10.43,801980.0,7.0166,7.0436,7.0099,7.0368,801980.0
2016-01-07 11:30:00,10.43,10.44,10.41,10.42,89521.0,7.0368,7.0436,7.0234,7.0301,89521.0
2016-01-07 11:35:00,10.42,10.43,10.42,10.43,56772.0,7.0301,7.0368,7.0301,7.0368,56772.0
2016-01-07 11:40:00,10.43,10.43,10.41,10.43,59201.0,7.0368,7.0368,7.0234,7.0368,59201.0
2016-01-07 11:45:00,10.42,10.42,10.39,10.4,73833.0,7.0301,7.0301,7.0099,7.0166,73833.0
2016-01-07 11:50:00,10.4,10.42,10.38,10.39,92860.0,7.0166,7.0301,7.0031,7.0099,92860.0
2016-01-07 11:55:00,10.4,10.4,10.38,10.38,42050.0,7.0166,7.0166,7.0031,7.0031,42050.0
2016-01-07 12:00:00,10.38,10.39,10.37,10.37,119801.0,7.0031,7.0099,6.9964,6.9964,119801.0
2016-01-07 12:05:00,10.38,10.38,10.35,10.36,150345.0,7.0031,7.0031,6.9829,6.9896,150345.0
2016-01-07 12:10:00,10.36,10.37,10.35,10.36,125192.0,6.9896,6.9964,6.9829,6.9896,125192.0
2016-01-07 12:15:00,10.36,10.38,10.35,10.37,61889.0,6.9896,7.0031,6.9829,6.9964,61889.0
2016-01-07 12:20:00,10.37,10.37,10.35,10.35,42503.0,6.9964,6.9964,6.9829,6.9829,42503.0
2016-01-07 12:25:00,10.35,10.36,10.35,10.36,12138.0,6.9829,6.9896,6.9829,6.9896,12138.0
2016-01-07 12:30:00,10.36,10.37,10.35,10.35,123994.0,6.9896,6.9964,6.9829,6.9829,123994.0
2016-01-07 12:35:00,10.35,10.36,10.33,10.34,30983.0,6.9829,6.9896,6.9694,6.9761,30983.0
2016-01-07 12:40:00,10.33,10.36,10.33,10.33,396790.0,6.9694,6.9896,6.9694,6.9694,396790.0
2016-01-07 12:45:00,10.33,10.35,10.33,10.33,67404.0,6.9694,6.9829,6.9694,6.9694,67404.0
2016-01-07 12:50:00,10.33,10.33,10.31,10.31,193885.0,6.9694,6.9694,6.9559,6.9559,193885.0
2016-01-07 12:55:00,10.31,10.32,10.3,10.3,42562.0,6.9559,6.9626,6.9491,6.9491,42562.0
2016-01-07 13:00:00,10.31,10.31,10.29,10.29,30840.0,6.9559,6.9559,6.9424,6.9424,30840.0
2016-01-07 13:05:00,10.29,10.3,10.27,10.28,152092.0,6.9424,6.9491,6.9289,6.9356,152092.0
2016-01-07 13:10:00,10.28,10.28,10.26,10.27,72195.0,6.9356,6.9356,6.9222,6.9289,72195.0
2016-01-07 13:15:00,10.27,10.27,10.25,10.26,98413.0,6.9289,6.9289,6.9154,6.9222,98413.0
2016-01-07 13:20:00,10.25,10.25,10.23,10.24,122468.0,6.9154,6.9154,6.9019,6.9087,122468.0
2016-01-07 13:25:00,10.24,10.26,10.24,10.25,75540.0,6.9087,6.9222,6.9087,6.9154,75540.0
2016-01-07 13:30:00,10.24,10.25,10.22,10.22,227772.0,6.9087,6.9154,6.8952,6.8952,227772.0
2016-01-07 13:35:00,10.23,10.24,10.2,10.21,283118.0,6.9019,6.9087,6.8817,6.8884,283118.0
2016-01-07 13:40:00,10.21,10.23,10.18,10.23,152753.0,6.8884,6.9019,6.8682,6.9019,152753.0
2016-01-07 13:45:00,10.22,10.24,10.22,10.24,95096.0,6.8952,6.9087,6.8952,6.9087,95096.0
2016-01-07 13:50:00,10.24,10.27,10.24,10.27,46390.0,6.9087,6.9289,6.9087,6.9289,46390.0
2016-01-07 13:55:00,10.27,10.27,10.24,10.24,112614.0,6.9289,6.9289,6.9087,6.9087,112614.0
2016-01-07 14:00:00,10.25,10.26,10.23,10.23,156196.0,6.9154,6.9222,6.9019,6.9019,156196.0
2016-01-07 14:05:00,10.23,10.24,10.22,10.23,78937.0,6.9019,6.9087,6.8952,6.9019,78937.0
2016-01-07 14:10:00,10.22,10.25,10.21,10.24,99827.0,6.8952,6.9154,6.8884,6.9087,99827.0
2016-01-07 14:15:00,10.24,10.25,10.23,10.25,83411.0,6.9087,6.9154,6.9019,6.9154,83411.0
2016-01-07 14:20:00,10.24,10.25,10.23,10.24,53370.0,6.9087,6.9154,6.9019,6.9087,53370.0
2016-01-07 14:25:00,10.24,10.24,10.21,10.22,97125.0,6.9087,6.9087,6.8884,6.8952,97125.0
2016-01-07 14:30:00,10.22,10.24,10.2,10.22,129957.0,6.8952,6.9087,6.8817,6.8952,129957.0
2016-01-07 14:35:00,10.22,10.24,10.21,10.23,55294.0,6.8952,6.9087,6.8884,6.9019,55294.0
2016-01-07 14:40:00,10.23,10.25,10.23,10.25,59119.0,6.9019,6.9154,6.9019,6.9154,59119.0
2016-01-07 14:45:00,10.25,10.27,10.23,10.27,128906.0,6.9154,6.9289,6.9019,6.9289,128906.0
2016-01-07 14:50:00,10.27,10.27,10.25,10.25,102364.0,6.9289,6.9289,6.9154,6.9154,102364.0
2016-01-07 14:55:00,10.25,10.26,10.23,10.23,108624.0,6.9154,6.9222,6.9019,6.9019,108624.0
2016-01-07 15:00:00,10.22,10.23,10.21,10.21,161705.0,6.8952,6.9019,6.8884,6.8884,161705.0
2016-01-07 15:05:00,10.21,10.24,10.21,10.24,83138.0,6.8884,6.9087,6.8884,6.9087,83138.0
2016-01-07 15:10:00,10.24,10.25,10.22,10.23,884893.0,6.9087,6.9154,6.8952,6.9019,884893.0
2016-01-07 15:15:00,10.24,10.24,10.22,10.24,274628.0,6.9087,6.9087,6.8952,6.9087,274628.0
2016-01-07 15:20:00,10.24,10.24,10.22,10.22,160631.0,6.9087,6.9087,6.8952,6.8952,160631.0
2016-01-07 15:25:00,10.22,10.24,10.2,10.21,640560.0,6.8952,6.9087,6.8817,6.8884,640560.0
2016-01-07 15:30:00,10.21,10.26,10.21,10.26,263778.0,6.8884,6.9222,6.8884,6.9222,263778.0
2016-01-07 15:35:00,10.26,10.28,10.25,10.28,91424.0,6.9222,6.9356,6.9154,6.9356,91424.0
2016-01-07 15:40:00,10.28,10.28,10.26,10.26,182665.0,6.9356,6.9356,6.9222,6.9222,182665.0
2016-01-07 15:45:00,10.27,10.29,10.26,10.29,188673.0,6.9289,6.9424,6.9222,6.9424,188673.0
2016-01-07 15:50:00,10.29,10.29,10.25,10.26,423515.0,6.9424,6.9424,6.9154,6.9222,423515.0
2016-01-07 15:55:00,10.26,10.27,10.23,10.24,558904.0,6.9222,6.9289,6.9019,6.9087,558904.0
2016-01-08 09:30:00,10.41,10.41,10.33,10.38,416618.0,7.0234,7.0234,6.9694,7.0031,416618.0
2016-01-08 09:35:00,10.38,10.39,10.28,10.3,229073.0,7.0031,7.0099,6.9356,6.9491,229073.0
2016-01-08 09:40:00,10.29,10.31,10.26,10.26,147585.0,6.9424,6.9559,6.9222,6.9222,147585.0
2016-01-08 09:45:00,10.26,10.31,10.25,10.29,334424.0,6.9222,6.9559,6.9154,6.9424,334424.0
2016-01-08 09:50:00,10.28,10.3,10.27,10.29,79531.0,6.9356,6.9491,6.9289,6.9424,79531.0
2016-01-08 09:55:00,10.29,10.32,10.28,10.3,43914.0,6.9424,6.9626,6.9356,6.9491,43914.0
2016-01-08 10:00:00,10.3,10.31,10.23,10.25,174339.0,6.9491,6.9559,6.9019,6.9154,174339.0
2016-01-08 10:05:00,10.24,10.26,10.22,10.22,73495.0,6.9087,6.9222,6.8952,6.8952,73495.0
2016-01-08 10:10:00,10.21,10.24,10.21,10.23,73175.0,6.8884,6.9087,6.8884,6.9019,73175.0
2016-01-08 10:15:00,10.23,10.27,10.22,10.25,118682.0,6.9019,6.9289,6.8952,6.9154,118682.0
2016-01-08 10:20:00,10.25,10.26,10.23,10.26,60248.0,6.9154,6.9222,6.9019,6.9222,60248.0
2016-01-08 10:25:00,10.26,10.28,10.25,10.25,55712.0,6.9222,6.9356,6.9154,6.9154,55712.0
2016-01-08 10:30:00,10.25,10.27,10.25,10.26,125324.0,6.9154,6.9289,6.9154,6.9222,125324.0
2016-01-08 10:35:00,10.27,10.27,10.22,10.23,171185.0,6.9289,6.9289,6.8952,6.9019,171185.0
2016-01-08 10:40:00,10.23,10.23,10.21,10.21,133104.0,6.9019,6.9019,6.8884,6.8884,133104.0
2016-01-08 10:45:00,10.22,10.26,10.21,10.25,60776.0,6.8952,6.9222,6.8884,6.9154,60776.0
2016-01-08 10:50:00,10.25,10.25,10.2,10.21,210946.0,6.9154,6.9154,6.8817,6.8884,210946.0
2016-01-08 10:55:00,10.21,10.24,10.2,10.21,302722.0,6.8884,6.9087,6.8817,6.8884,302722.0
2016-01-08 11:00:00,10.22,10.25,10.22,10.24,68742.0,6.8952,6.9154,6.8952,6.9087,68742.0
2016-01-08 11:05:00,10.24,10.24,10.22,10.24,765005.0,6.9087,6.9087,6.8952,6.9087,765005.0
2016-01-08 11:10:00,10.24,10.24,10.21,10.21,120553.0,6.9087,6.9087,6.8884,6.8884,120553.0
2016-01-08 11:15:00,10.21,10.23,10.21,10.21,99521.0,6.8884,6.9019,6.8884,6.8884,99521.0
2016-01-08 11:20:00,10.21,10.24,10.2,10.24,522605.0,6.8884,6.9087,6.8817,6.9087,522605.0
2016-01-08 11:25:00,10.23,10.24,10.19,10.21,122548.0,6.9019,6.9087,6.8749,6.8884,122548.0
2016-01-08 11:30:00,10.2,10.22,10.17,10.18,243652.0,6.8817,6.8952,6.8614,6.8682,243652.0
2016-01-08 11:35:00,10.17,10.2,10.16,10.2,122256.0,6.8614,6.8817,6.8547,6.8817,122256.0
2016-01-08 11:40:00,10.2,10.22,10.18,10.21,106140.0,6.8817,6.8952,6.8682,6.8884,106140.0
2016-01-08 11:45:00,10.21,10.22,10.2,10.22,114085.0,6.8884,6.8952,6.8817,6.8952,114085.0
2016-01-08 11:50:00,10.21,10.23,10.2,10.22,61844.0,6.8884,6.9019,6.8817,6.8952,61844.0
2016-01-08 11:55:00,10.22,10.24,10.22,10.24,66213.0,6.8952,6.9087,6.8952,6.9087,66213.0
2016-01-08 12:00:00,10.23,10.24,10.22,10.22,77767.0,6.9019,6.9087,6.8952,6.8952,77767.0
2016-01-08 12:05:00,10.22,10.25,10.22,10.24,69533.0,6.8952,6.9154,6.8952,6.9087,69533.0
2016-01-08 12:10:00,10.24,10.25,10.22,10.23,53833.0,6.9087,6.9154,6.8952,6.9019,53833.0
2016-01-08 12:15:00,10.22,10.26,10.19,10.25,158435.0,6.8952,6.9222,6.8749,6.9154,158435.0
2016-01-08 12:20:00,10.25,10.27,10.24,10.26,45605.0,6.9154,6.9289,6.9087,6.9222,45605.0
2016-01-08 12:25:00,10.26,10.26,10.24,10.25,51040.0,6.9222,6.9222,6.9087,6.9154,51040.0
2016-01-08 12:30:00,10.24,10.25,10.22,10.22,66365.0,6.9087,6.9154,6.8952,6.8952,66365.0
2016-01-08 12:35:00,10.22,10.23,10.2,10.2,90024.0,6.8952,6.9019,6.8817,6.8817,90024.0
2016-01-08 12:40:00,10.2,10.21,10.19,10.2,54068.0,6.8817,6.8884,6.8749,6.8817,54068.0
2016-01-08 12:45:00,10.19,10.21,10.19,10.21,111257.0,6.8749,6.8884,6.8749,6.8884,111257.0
2016-01-08 12:50:00,10.21,10.21,10.18,10.2,98426.0,6.8884,6.8884,6.8682,6.8817,98426.0
2016-01-08 12:55:00,10.21,10.21,10.2,10.21,21024.0,6.8884,6.8884,6.8817,6.8884,21024.0
2016-01-08 13:00:00,10.2,10.22,10.19,10.19,113308.0,6.8817,6.8952,6.8749,6.8749,113308.0
2016-01-08 13:05:00,10.19,10.19,10.16,10.16,75333.0,6.8749,6.8749,6.8547,6.8547,75333.0
2016-01-08 13:10:00,10.16,10.17,10.15,10.16,106206.0,6.8547,6.8614,6.8479,6.8547,106206.0
2016-01-08 13:15:00,10.16,10.19,10.16,10.19,53537.0,6.8547,6.8749,6.8547,6.8749,53537.0
2016-01-08 13:20:00,10.18,10.2,10.16,10.17,119115.0,6.8682,6.8817,6.8547,6.8614,119115.0
2016-01-08 13:25:00,10.16,10.18,10.16,10.17,74775.0,6.8547,6.8682,6.8547,6.8614,74775.0
2016-01-08 13:30:00,10.17,10.18,10.16,10.18,35556.0,6.8614,6.8682,6.8547,6.8682,35556.0
2016-01-08 13:35:00,10.18,10.2,10.17,10.2,59431.0,6.8682,6.8817,6.8614,6.8817,59431.0
2016-01-08 13:40:00,10.2,10.2,10.18,10.18,29229.0,6.8817,6.8817,6.8682,6.8682,29229.0
2016-01-08 13:45:00,10.18,10.18,10.16,10.16,107830.0,6.8682,6.8682,6.8547,6.8547,107830.0
2016-01-08 13:50:00,10.16,10.17,10.15,10.15,85539.0,6.8547,6.8614,6.8479,6.8479,85539.0
2016-01-08 13:55:00,10.15,10.17,10.15,10.16,112860.0,6.8479,6.8614,6.8479,6.8547,112860.0
2016-01-08 14:00:00,10.16,10.19,10.15,10.19,63316.0,6.8547,6.8749,6.8479,6.8749,63316.0
2016-01-08 14:05:00,10.19,10.19,10.17,10.17,40878.0,6.8749,6.8749,6.8614,6.8614,40878.0
2016-01-08 14:10:00,10.17,10.18,10.14,10.15,75964.0,6.8614,6.8682,6.8412,6.8479,75964.0
2016-01-08 14:15:00,10.14,10.17,10.14,10.16,63666.0,6.8412,6.8614,6.8412,6.8547,63666.0
2016-01-08 14:20:00,10.16,10.17,10.14,10.14,61260.0,6.8547,6.8614,6.8412,6.8412,61260.0
2016-01-08 14:25:00,10.14,10.15,10.12,10.13,85760.0,6.8412,6.8479,6.8277,6.8344,85760.0
2016-01-08 14:30:00,10.13,10.16,10.12,10.16,83490.0,6.8344,6.8547,6.8277,6.8547,83490.0
2016-01-08 14:35:00,10.16,10.16,10.13,10.13,122851.0,6.8547,6.8547,6.8344,6.8344,122851.0
2016-01-08 14:40:00,10.13,10.18,10.13,10.18,62192.0,6.8344,6.8682,6.8344,6.8682,62192.0
2016-01-08 14:45:00,10.17,10.19,10.17,10.18,66922.0,6.8614,6.8749,6.8614,6.8682,66922.0
2016-01-08 14:50:00,10.18,10.18,10.15,10.17,76964.0,6.8682,6.8682,6.8479,6.8614,76964.0
2016-01-08 14:55:00,10.17,10.17,10.14,10.16,49980.0,6.8614,6.8614,6.8412,6.8547,49980.0
2016-01-08 15:00:00,10.16,10.17,10.14,10.16,80814.0,6.8547,6.8614,6.8412,6.8547,80814.0
2016-01-08 15:05:00,10.15,10.17,10.14,10.16,142622.0,6.8479,6.8614,6.8412,6.8547,142622.0
2016-01-08 15:10:00,10.15,10.16,10.13,10.14,109275.0,6.8479,6.8547,6.8344,6.8412,109275.0
2016-01-08 15:15:00,10.14,10.16,10.14,10.14,117343.0,6.8412,6.8547,6.8412,6.8412,117343.0
2016-01-08 15:20:00,10.13,10.15,10.13,10.14,58201.0,6.8344,6.8479,6.8344,6.8412,58201.0
2016-01-08 15:25:00,10.15,10.15,10.12,10.13,77107.0,6.8479,6.8479,6.8277,6.8344,77107.0
2016-01-08 15:30:00,10.12,10.14,10.1,10.12,590361.0,6.8277,6.8412,6.8142,6.8277,590361.0
2016-01-08 15:35:00,10.11,10.12,10.1,10.1,150535.0,6.821,6.8277,6.8142,6.8142,150535.0
2016-01-08 15:40:00,10.11,10.12,10.09,10.11,185798.0,6.821,6.8277,6.8075,6.821,185798.0
2016-01-08 15:45:00,10.1,10.11,10.07,10.07,260551.0,6.8142,6.821,6.794,6.794,260551.0
2016-01-08 15:50:00,10.08,10.08,10.05,10.05,385798.0,6.8007,6.8007,6.7805,6.7805,385798.0
2016-01-08 15:55:00,10.05,10.06,10.02,10.06,1220911.0,6.7805,6.7872,6.7602,6.7872,1220911.0
2016-01-11 09:30:00,10.14,10.19,10.14,10.19,441068.0,6.8412,6.8749,6.8412,6.8749,441068.0
2016-01-11 09:35:00,10.19,10.19,10.1,10.12,423540.0,6.8749,6.8749,6.8142,6.8277,423540.0
2016-01-11 09:40:00,10.12,10.14,10.1,10.12,311165.0,6.8277,6.8412,6.8142,6.8277,311165.0
2016-01-11 09:45:00,10.13,10.14,10.09,10.09,76416.0,6.8344,6.8412,6.8075,6.8075,76416.0
2016-01-11 09:50:00,10.09,10.1,10.04,10.05,124742.0,6.8075,6.8142,6.7737,6.7805,124742.0
2016-01-11 09:55:00,10.05,10.07,10.05,10.06,68435.0,6.7805,6.794,6.7805,6.7872,68435.0
2016-01-11 10:00:00,10.05,10.06,10.03,10.04,275600.0,6.7805,6.7872,6.767,6.7737,275600.0
2016-01-11 10:05:00,10.04,10.05,10.03,10.05,128114.0,6.7737,6.7805,6.767,6.7805,128114.0
2016-01-11 10:10:00,10.05,10.07,10.04,10.05,161142.0,6.7805,6.794,6.7737,6.7805,161142.0
2016-01-11 10:15:00,10.05,10.06,10.02,10.04,219354.0,6.7805,6.7872,6.7602,6.7737,219354.0
2016-01-11 10:20:00,10.03,10.07,10.03,10.07,197360.0,6.767,6.794,6.767,6.794,197360.0
2016-01-11 10:25:00,10.07,10.07,10.05,10.07,79614.0,6.794,6.794,6.7805,6.794,79614.0
2016-01-11 10:30:00,10.07,10.09,10.06,10.09,105111.0,6.794,6.8075,6.7872,6.8075,105111.0
2016-01-11 10:35:00,10.09,10.11,10.08,10.1,550188.0,6.8075,6.821,6.8007,6.8142,550188.0
2016-01-11 10:40:00,10.1,10.15,10.09,10.14,581397.0,6.8142,6.8479,6.8075,6.8412,581397.0
2016-01-11 10:45:00,10.14,10.14,10.1,10.12,284806.0,6.8412,6.8412,6.8142,6.8277,284806.0
2016-01-11 10:50:00,10.12,10.13,10.08,10.09,91842.0,6.8277,6.8344,6.8007,6.8075,91842.0
2016-01-11 10:55:00,10.09,10.09,10.05,10.07,112654.0,6.8075,6.8075,6.7805,6.794,112654.0
2016-01-11 11:00:00,10.07,10.07,10.04,10.05,115508.0,6.794,6.794,6.7737,6.7805,115508.0
2016-01-11 11:05:00,10.04,10.04,10.02,10.04,85416.0,6.7737,6.7737,6.7602,6.7737,85416.0
2016-01-11 11:10:00,10.03,10.04,10.02,10.04,167460.0,6.767,6.7737,6.7602,6.7737,167460.0
2016-01-11 11:15:00,10.04,10.06,10.03,10.05,70751.0,6.7737,6.7872,6.767,6.7805,70751.0
2016-01-11 11:20:00,10.05,10.05,10.03,10.04,101131.0,6.7805,6.7805,6.767,6.7737,101131.0
2016-01-11 11:25:00,10.04,10.05,10.03,10.04,104908.0,6.7737,6.7805,6.767,6.7737,104908.0
2016-01-11 11:30:00,10.04,10.05,10.02,10.03,78992.0,6.7737,6.7805,6.7602,6.767,78992.0
2016-01-11 11:35:00,10.03,10.05,10.02,10.04,126931.0,6.767,6.7805,6.7602,6.7737,126931.0
2016-01-11 11:40:00,10.04,10.07,10.04,10.04,83631.0,6.7737,6.794,6.7737,6.7737,83631.0
2016-01-11 11:45:00,10.04,10.08,10.04,10.08,100308.0,6.7737,6.8007,6.7737,6.8007,100308.0
2016-01-11 11:50:00,10.07,10.09,10.07,10.09,37723.0,6.794,6.8075,6.794,6.8075,37723.0
2016-01-11 11:55:00,10.09,10.1,10.08,10.09,75313.0,6.8075,6.8142,6.8007,6.8075,75313.0
2016-01-11 12:00:00,10.09,10.1,10.07,10.1,213759.0,6.8075,6.8142,6.794,6.8142,213759.0
2016-01-11 12:05:00,10.09,10.11,10.09,10.09,63233.0,6.8075,6.821,6.8075,6.8075,63233.0
2016-01-11 12:10:00,10.1,10.1,10.08,10.09,74236.0,6.8142,6.8142,6.8007,6.8075,74236.0
2016-01-11 12:15:00,10.09,10.09,10.06,10.07,90650.0,6.8075,6.8075,6.7872,6.794,90650.0
2016-01-11 12:20:00,10.07,10.08,10.05,10.08,101544.0,6.794,6.8007,6.7805,6.8007,101544.0
2016-01-11 12:25:00,10.07,10.07,10.06,10.07,42150.0,6.794,6.794,6.7872,6.794,42150.0
2016-01-11 12:30:00,10.07,10.08,10.06,10.08,166679.0,6.794,6.8007,6.7872,6.8007,166679.0
2016-01-11 12:35:00,10.08,10.09,10.06,10.06,70495.0,6.8007,6.8075,6.7872,6.7872,70495.0
2016-01-11 12:40:00,10.07,10.08,10.05,10.08,50421.0,6.794,6.8007,6.7805,6.8007,50421.0
2016-01-11 12:45:00,10.08,10.09,10.07,10.08,190780.0,6.8007,6.8075,6.794,6.8007,190780.0
2016-01-11 12:50:00,10.08,10.09,10.06,10.06,97595.0,6.8007,6.8075,6.7872,6.7872,97595.0
2016-01-11 12:55:00,10.07,10.08,10.06,10.08,75103.0,6.794,6.8007,6.7872,6.8007,75103.0
2016-01-11 13:00:00,10.08,10.09,10.07,10.09,102104.0,6.8007,6.8075,6.794,6.8075,102104.0
2016-01-11 13:05:00,10.09,10.09,10.05,10.06,70114.0,6.8075,6.8075,6.7805,6.7872,70114.0
2016-01-11 13:10:00,10.06,10.07,10.03,10.04,77431.0,6.7872,6.794,6.767,6.7737,77431.0
2016-01-11 13:15:00,10.04,10.06,10.03,10.05,113091.0,6.7737,6.7872,6.767,6.7805,113091.0
2016-01-11 13:20:00,10.05,10.06,10.03,10.04,68176.0,6.7805,6.7872,6.767,6.7737,68176.0
2016-01-11 13:25:00,10.04,10.04,10.02,10.03,148300.0,6.7737,6.7737,6.7602,6.767,148300.0
2016-01-11 13:30:00,10.03,10.06,10.02,10.04,102057.0,6.767,6.7872,6.7602,6.7737,102057.0
2016-01-11 13:35:00,10.04,10.05,10.02,10.03,89740.0,6.7737,6.7805,6.7602,6.767,89740.0
2016-01-11 13:40:00,10.03,10.04,10.02,10.02,71290.0,6.767,6.7737,6.7602,6.7602,71290.0
2016-01-11 13:45:00,10.03,10.03,9.99,10.0,271696.0,6.767,6.767,6.74,6.7467,271696.0
2016-01-11 13:50:00,10.01,10.02,9.99,10.02,115915.0,6.7535,6.7602,6.74,6.7602,115915.0
2016-01-11 13:55:00,10.02,10.03,10.01,10.01,73395.0,6.7602,6.767,6.7535,6.7535,73395.0
2016-01-11 14:00:00,10.01,10.03,9.99,10.02,134257.0,6.7535,6.767,6.74,6.7602,134257.0
2016-01-11 14:05:00,10.02,10.04,10.02,10.03,90467.0,6.7602,6.7737,6.7602,6.767,90467.0
2016-01-11 14:10:00,10.03,10.06,10.02,10.02,143349.0,6.767,6.7872,6.7602,6.7602,143349.0
2016-01-11 14:15:00,10.02,10.05,10.02,10.04,100896.0,6.7602,6.7805,6.7602,6.7737,100896.0
2016-01-11 14:20:00,10.04,10.05,10.02,10.04,111303.0,6.7737,6.7805,6.7602,6.7737,111303.0
2016-01-11 14:25:00,10.04,10.06,10.02,10.04,122870.0,6.7737,6.7872,6.7602,6.7737,122870.0
2016-01-11 14:30:00,10.05,10.05,10.02,10.04,107410.0,6.7805,6.7805,6.7602,6.7737,107410.0
2016-01-11 14:35:00,10.04,10.05,10.03,10.05,63330.0,6.7737,6.7805,6.767,6.7805,63330.0
2016-01-11 14:40:00,10.05,10.07,10.04,10.06,96834.0,6.7805,6.794,6.7737,6.7872,96834.0
2016-01-11 14:45:00,10.06,10.07,10.04,10.05,90728.0,6.7872,6.794,6.7737,6.7805,90728.0
2016-01-11 14:50:00,10.05,10.06,10.04,10.04,45487.0,6.7805,6.7872,6.7737,6.7737,45487.0
2016-01-11 14:55:00,10.04,10.05,10.02,10.03,82898.0,6.7737,6.7805,6.7602,6.767,82898.0
2016-01-11 15:00:00,10.03,10.04,10.02,10.02,136414.0,6.767,6.7737,6.7602,6.7602,136414.0
2016-01-11 15:05:00,10.02,10.03,9.99,10.01,127612.0,6.7602,6.767,6.74,6.7535,127612.0
2016-01-11 15:10:00,10.02,10.02,9.99,9.99,106289.0,6.7602,6.7602,6.74,6.74,106289.0
2016-01-11 15:15:00,10.0,10.0,9.98,10.0,118620.0,6.7467,6.7467,6.7332,6.7467,118620.0
2016-01-11 15:20:00,10.0,10.03,9.99,10.03,125439.0,6.7467,6.767,6.74,6.767,125439.0
2016-01-11 15:25:00,10.03,10.06,10.02,10.05,233361.0,6.767,6.7872,6.7602,6.7805,233361.0
2016-01-11 15:30:00,10.06,10.09,10.05,10.09,734348.0,6.7872,6.8075,6.7805,6.8075,734348.0
2016-01-11 15:35:00,10.09,10.11,10.07,10.1,205294.0,6.8075,6.821,6.794,6.8142,205294.0
2016-01-11 15:40:00,10.1,10.12,10.09,10.11,248699.0,6.8142,6.8277,6.8075,6.821,248699.0
2016-01-11 15:45:00,10.12,10.12,10.09,10.1,328414.0,6.8277,6.8277,6.8075,6.8142,328414.0
2016-01-11 15:50:00,10.1,10.11,10.09,10.1,176968.0,6.8142,6.821,6.8075,6.8142,176968.0
2016-01-11 15:55:00,10.11,10.11,10.1,10.1,544416.0,6.821,6.821,6.8142,6.8142,544416.0
2016-01-12 09:30:00,10.16,10.18,10.14,10.17,272650.0,6.8547,6.8682,6.8412,6.8614,272650.0
2016-01-12 09:35:00,10.17,10.18,10.14,10.18,621558.0,6.8614,6.8682,6.8412,6.8682,621558.0
2016-01-12 09:40:00,10.16,10.2,10.16,10.18,131602.0,6.8547,6.8817,6.8547,6.8682,131602.0
2016-01-12 09:45:00,10.17,10.21,10.17,10.19,101835.0,6.8614,6.8884,6.8614,6.8749,101835.0
2016-01-12 09:50:00,10.19,10.2,10.18,10.2,68666.0,6.8749,6.8817,6.8682,6.8817,68666.0
2016-01-12 09:55:00,10.19,10.21,10.18,10.21,81282.0,6.8749,6.8884,6.8682,6.8884,81282.0
2016-01-12 10:00:00,10.21,10.21,10.17,10.17,145613.0,6.8884,6.8884,6.8614,6.8614,145613.0
2016-01-12 10:05:00,10.17,10.19,10.16,10.17,185720.0,6.8614,6.8749,6.8547,6.8614,185720.0
2016-01-12 10:10:00,10.17,10.19,10.15,10.15,99180.0,6.8614,6.8749,6.8479,6.8479,99180.0
2016-01-12 10:15:00,10.15,10.16,10.13,10.14,94181.0,6.8479,6.8547,6.8344,6.8412,94181.0
2016-01-12 10:20:00,10.15,10.15,10.12,10.12,143481.0,6.8479,6.8479,6.8277,6.8277,143481.0
2016-01-12 10:25:00,10.12,10.15,10.11,10.13,249617.0,6.8277,6.8479,6.821,6.8344,249617.0
2016-01-12 10:30:00,10.13,10.16,10.12,10.15,276318.0,6.8344,6.8547,6.8277,6.8479,276318.0
2016-01-12 10:35:00,10.16,10.16,10.13,10.13,102178.0,6.8547,6.8547,6.8344,6.8344,102178.0
2016-01-12 10:40:00,10.13,10.15,10.11,10.13,180162.0,6.8344,6.8479,6.821,6.8344,180162.0
2016-01-12 10:45:00,10.13,10.13,10.1,10.11,131266.0,6.8344,6.8344,6.8142,6.821,131266.0
2016-01-12 10:50:00,10.11,10.12,10.1,10.12,45270.0,6.821,6.8277,6.8142,6.8277,45270.0
2016-01-12 10:55:00,10.12,10.15,10.12,10.15,58691.0,6.8277,6.8479,6.8277,6.8479,58691.0
2016-01-12 11:00:00,10.15,10.16,10.12,10.14,331517.0,6.8479,6.8547,6.8277,6.8412,331517.0
2016-01-12 11:05:00,10.14,10.14,10.12,10.12,53363.0,6.8412,6.8412,6.8277,6.8277,53363.0
2016-01-12 11:10:00,10.13,10.13,10.08,10.08,83962.0,6.8344,6.8344,6.8007,6.8007,83962.0
2016-01-12 11:15:00,10.08,10.1,10.07,10.08,79504.0,6.8007,6.8142,6.794,6.8007,79504.0
2016-01-12 11:20:00,10.09,10.09,10.06,10.06,41865.0,6.8075,6.8075,6.7872,6.7872,41865.0
2016-01-12 11:25:00,10.06,10.07,10.05,10.05,135336.0,6.7872,6.794,6.7805,6.7805,135336.0
2016-01-12 11:30:00,10.05,10.06,10.03,10.04,70919.0,6.7805,6.7872,6.767,6.7737,70919.0
2016-01-12 11:35:00,10.04,10.04,10.01,10.01,106551.0,6.7737,6.7737,6.7535,6.7535,106551.0
2016-01-12 11:40:00,10.02,10.07,10.01,10.06,91842.0,6.7602,6.794,6.7535,6.7872,91842.0
2016-01-12 11:45:00,10.06,10.08,10.04,10.07,63536.0,6.7872,6.8007,6.7737,6.794,63536.0
2016-01-12 11:50:00,10.08,10.08,10.06,10.07,115131.0,6.8007,6.8007,6.7872,6.794,115131.0
2016-01-12 11:55:00,10.06,10.08,10.06,10.08,95399.0,6.7872,6.8007,6.7872,6.8007,95399.0
2016-01-12 12:00:00,10.08,10.11,10.07,10.11,94453.0,6.8007,6.821,6.794,6.821,94453.0
2016-01-12 12:05:00,10.1,10.11,10.09,10.09,46956.0,6.8142,6.821,6.8075,6.8075,46956.0
2016-01-12 12:10:00,10.09,10.1,10.06,10.07,57505.0,6.8075,6.8142,6.7872,6.794,57505.0
2016-01-12 12:15:00,10.07,10.07,10.04,10.04,64635.0,6.794,6.794,6.7737,6.7737,64635.0
2016-01-12 12:20:00,10.04,10.05,10.03,10.03,58565.0,6.7737,6.7805,6.767,6.767,58565.0
2016-01-12 12:25:00,10.03,10.07,10.03,10.05,67789.0,6.767,6.794,6.767,6.7805,67789.0
2016-01-12 12:30:00,10.05,10.06,10.02,10.03,106597.0,6.7805,6.7872,6.7602,6.767,106597.0
2016-01-12 12:35:00,10.02,10.03,10.01,10.02,57148.0,6.7602,6.767,6.7535,6.7602,57148.0
2016-01-12 12:40:00,10.02,10.03,10.0,10.01,85486.0,6.7602,6.767,6.7467,6.7535,85486.0
2016-01-12 12:45:00,10.01,10.03,10.0,10.03,56054.0,6.7535,6.767,6.7467,6.767,56054.0
2016-01-12 12:50:00,10.03,10.03,10.01,10.03,396144.0,6.767,6.767,6.7535,6.767,396144.0
2016-01-12 12:55:00,10.02,10.03,10.0,10.01,95167.0,6.7602,6.767,6.7467,6.7535,95167.0
2016-01-12 13:00:00,10.01,10.04,10.0,10.02,79129.0,6.7535,6.7737,6.7467,6.7602,79129.0
2016-01-12 13:05:00,10.02,10.02,10.0,10.0,36902.0,6.7602,6.7602,6.7467,6.7467,36902.0
2016-01-12 13:10:00,10.01,10.04,10.0,10.04,86391.0,6.7535,6.7737,6.7467,6.7737,86391.0
2016-01-12 13:15:00,10.03,10.04,10.0,10.02,83075.0,6.767,6.7737,6.7467,6.7602,83075.0
2016-01-12 13:20:00,10.01,10.02,9.98,9.99,72607.0,6.7535,6.7602,6.7332,6.74,72607.0
2016-01-12 13:25:00,9.98,10.0,9.97,10.0,74025.0,6.7332,6.7467,6.7265,6.7467,74025.0
2016-01-12 13:30:00,10.0,10.01,9.98,9.99,76774.0,6.7467,6.7535,6.7332,6.74,76774.0
2016-01-12 13:35:00,10.0,10.02,9.98,10.0,193730.0,6.7467,6.7602,6.7332,6.7467,193730.0
2016-01-12 13:40:00,10.0,10.03,9.99,10.03,74712.0,6.7467,6.767,6.74,6.767,74712.0
2016-01-12 13:45:00,10.03,10.06,10.02,10.06,581552.0,6.767,6.7872,6.7602,6.7872,581552.0
2016-01-12 13:50:00,10.07,10.08,10.05,10.06,103367.0,6.794,6.8007,6.7805,6.7872,103367.0
2016-01-12 13:55:00,10.06,10.06,10.02,10.03,349737.0,6.7872,6.7872,6.7602,6.767,349737.0
2016-01-12 14:00:00,10.03,10.03,10.0,10.01,207077.0,6.767,6.767,6.7467,6.7535,207077.0
2016-01-12 14:05:00,10.01,10.03,9.99,10.0,187309.0,6.7535,6.767,6.74,6.7467,187309.0
2016-01-12 14:10:00,10.0,10.02,9.99,10.01,56395.0,6.7467,6.7602,6.74,6.7535,56395.0
2016-01-12 14:15:00,10.0,10.01,9.98,9.99,104551.0,6.7467,6.7535,6.7332,6.74,104551.0
2016-01-12 14:20:00,9.99,10.02,9.98,10.01,152424.0,6.74,6.7602,6.7332,6.7535,152424.0
2016-01-12 14:25:00,10.02,10.03,10.01,10.02,76526.0,6.7602,6.767,6.7535,6.7602,76526.0
2016-01-12 14:30:00,10.02,10.05,10.01,10.04,59461.0,6.7602,6.7805,6.7535,6.7737,59461.0
2016-01-12 14:35:00,10.04,10.05,10.03,10.04,125456.0,6.7737,6.7805,6.767,6.7737,125456.0
2016-01-12 14:40:00,10.04,10.05,10.01,10.03,70298.0,6.7737,6.7805,6.7535,6.767,70298.0
2016-01-12 14:45:00,10.02,10.04,10.02,10.03,105005.0,6.7602,6.7737,6.7602,6.767,105005.0
2016-01-12 14:50:00,10.03,10.04,10.0,10.04,164839.0,6.767,6.7737,6.7467,6.7737,164839.0
2016-01-12 14:55:00,10.04,10.05,10.03,10.04,66075.0,6.7737,6.7805,6.767,6.7737,66075.0
2016-01-12 15:00:00,10.04,10.05,10.01,10.03,128367.0,6.7737,6.7805,6.7535,6.767,128367.0
2016-01-12 15:05:00,10.03,10.03,10.0,10.0,84070.0,6.767,6.767,6.7467,6.7467,84070.0
2016-01-12 15:10:00,10.0,10.01,9.99,10.01,149409.0,6.7467,6.7535,6.74,6.7535,149409.0
2016-01-12 15:15:00,10.01,10.05,10.0,10.05,139779.0,6.7535,6.7805,6.7467,6.7805,139779.0
2016-01-12 15:20:00,10.05,10.09,10.04,10.09,166780.0,6.7805,6.8075,6.7737,6.8075,166780.0
2016-01-12 15:25:00,10.09,10.1,10.07,10.1,124452.0,6.8075,6.8142,6.794,6.8142,124452.0
2016-01-12 15:30:00,10.09,10.1,10.07,10.09,146097.0,6.8075,6.8142,6.794,6.8075,146097.0
2016-01-12 15:35:00,10.09,10.13,10.08,10.11,195819.0,6.8075,6.8344,6.8007,6.821,195819.0
2016-01-12 15:40:00,10.11,10.15,10.1,10.15,237989.0,6.821,6.8479,6.8142,6.8479,237989.0
2016-01-12 15:45:00,10.15,10.16,10.14,10.15,150592.0,6.8479,6.8547,6.8412,6.8479,150592.0
2016-01-12 15:50:00,10.16,10.17,10.14,10.17,342545.0,6.8547,6.8614,6.8412,6.8614,342545.0
2016-01-12 15:55:00,10.17,10.19,10.16,10.17,638351.0,6.8614,6.8749,6.8547,6.8614,638351.0
2016-01-13 09:30:00,10.22,10.25,10.18,10.22,365972.0,6.8952,6.9154,6.8682,6.8952,365972.0
2016-01-13 09:35:00,10.21,10.22,10.16,10.2,114624.0,6.8884,6.8952,6.8547,6.8817,114624.0
2016-01-13 09:40:00,10.2,10.21,10.16,10.17,372962.0,6.8817,6.8884,6.8547,6.8614,372962.0
2016-01-13 09:45:00,10.16,10.17,10.13,10.16,573935.0,6.8547,6.8614,6.8344,6.8547,573935.0
2016-01-13 09:50:00,10.15,10.16,10.12,10.14,79559.0,6.8479,6.8547,6.8277,6.8412,79559.0
2016-01-13 09:55:00,10.14,10.17,10.13,10.16,75316.0,6.8412,6.8614,6.8344,6.8547,75316.0
2016-01-13 10:00:00,10.16,10.18,10.14,10.16,116295.0,6.8547,6.8682,6.8412,6.8547,116295.0
2016-01-13 10:05:00,10.16,10.17,10.14,10.17,89405.0,6.8547,6.8614,6.8412,6.8614,89405.0
2016-01-13 10:10:00,10.17,10.17,10.14,10.16,153047.0,6.8614,6.8614,6.8412,6.8547,153047.0
2016-01-13 10:15:00,10.16,10.16,10.11,10.13,190701.0,6.8547,6.8547,6.821,6.8344,190701.0
2016-01-13 10:20:00,10.13,10.13,10.11,10.13,34758.0,6.8344,6.8344,6.821,6.8344,34758.0
2016-01-13 10:25:00,10.13,10.13,10.1,10.13,70366.0,6.8344,6.8344,6.8142,6.8344,70366.0
2016-01-13 10:30:00,10.13,10.13,10.08,10.08,202132.0,6.8344,6.8344,6.8007,6.8007,202132.0
2016-01-13 10:35:00,10.09,10.12,10.08,10.09,330038.0,6.8075,6.8277,6.8007,6.8075,330038.0
2016-01-13 10:40:00,10.08,10.13,10.07,10.13,92763.0,6.8007,6.8344,6.794,6.8344,92763.0
2016-01-13 10:45:00,10.12,10.13,10.09,10.11,253590.0,6.8277,6.8344,6.8075,6.821,253590.0
2016-01-13 10:50:00,10.11,10.14,10.09,10.1,342066.0,6.821,6.8412,6.8075,6.8142,342066.0
2016-01-13 10:55:00,10.09,10.13,10.08,10.13,114840.0,6.8075,6.8344,6.8007,6.8344,114840.0
2016-01-13 11:00:00,10.12,10.13,10.11,10.12,79601.0,6.8277,6.8344,6.821,6.8277,79601.0
2016-01-13 11:05:00,10.12,10.13,10.08,10.09,223099.0,6.8277,6.8344,6.8007,6.8075,223099.0
2016-01-13 11:10:00,10.08,10.1,10.06,10.1,91251.0,6.8007,6.8142,6.7872,6.8142,91251.0
2016-01-13 11:15:00,10.1,10.11,10.09,10.11,80896.0,6.8142,6.821,6.8075,6.821,80896.0
2016-01-13 11:20:00,10.1,10.11,10.06,10.07,72512.0,6.8142,6.821,6.7872,6.794,72512.0
2016-01-13 11:25:00,10.07,10.08,10.06,10.08,82622.0,6.794,6.8007,6.7872,6.8007,82622.0
2016-01-13 11:30:00,10.08,10.09,10.06,10.07,110908.0,6.8007,6.8075,6.7872,6.794,110908.0
2016-01-13 11:35:00,10.08,10.09,10.05,10.06,83034.0,6.8007,6.8075,6.7805,6.7872,83034.0
2016-01-13 11:40:00,10.05,10.06,10.03,10.04,112429.0,6.7805,6.7872,6.767,6.7737,112429.0
2016-01-13 11:45:00,10.04,10.05,10.01,10.02,139779.0,6.7737,6.7805,6.7535,6.7602,139779.0
2016-01-13 11:50:00,10.02,10.03,9.99,10.0,238090.0,6.7602,6.767,6.74,6.7467,238090.0
2016-01-13 11:55:00,10.0,10.0,9.96,9.98,139969.0,6.7467,6.7467,6.7198,6.7332,139969.0
2016-01-13 12:00:00,9.98,10.0,9.96,9.96,87677.0,6.7332,6.7467,6.7198,6.7198,87677.0
2016-01-13 12:05:00,9.96,9.98,9.95,9.97,362259.0,6.7198,6.7332,6.713,6.7265,362259.0
2016-01-13 12:10:00,9.97,10.01,9.97,10.0,118063.0,6.7265,6.7535,6.7265,6.7467,118063.0
2016-01-13 12:15:00,9.99,10.01,9.98,9.99,86521.0,6.74,6.7535,6.7332,6.74,86521.0
2016-01-13 12:20:00,9.99,10.02,9.98,10.01,105650.0,6.74,6.7602,6.7332,6.7535,105650.0
2016-01-13 12:25:00,10.01,10.03,9.99,10.01,124702.0,6.7535,6.767,6.74,6.7535,124702.0
2016-01-13 12:30:00,10.01,10.01,9.97,9.99,81815.0,6.7535,6.7535,6.7265,6.74,81815.0
2016-01-13 12:35:00,9.99,9.99,9.95,9.96,69491.0,6.74,6.74,6.713,6.7198,69491.0
2016-01-13 12:40:00,9.96,9.98,9.95,9.97,75731.0,6.7198,6.7332,6.713,6.7265,75731.0
2016-01-13 12:45:00,9.96,9.98,9.96,9.96,153445.0,6.7198,6.7332,6.7198,6.7198,153445.0
2016-01-13 12:50:00,9.96,9.97,9.93,9.95,162453.0,6.7198,6.7265,6.6995,6.713,162453.0
2016-01-13 12:55:00,9.95,9.96,9.92,9.94,127211.0,6.713,6.7198,6.6928,6.7063,127211.0
2016-01-13 13:00:00,9.94,9.95,9.91,9.94,156486.0,6.7063,6.713,6.686,6.7063,156486.0
2016-01-13 13:05:00,9.94,9.94,9.92,9.94,99884.0,6.7063,6.7063,6.6928,6.7063,99884.0
2016-01-13 13:10:00,9.94,9.96,9.93,9.94,110103.0,6.7063,6.7198,6.6995,6.7063,110103.0
2016-01-13 13:15:00,9.94,9.95,9.91,9.92,120109.0,6.7063,6.713,6.686,6.6928,120109.0
2016-01-13 13:20:00,9.92,9.92,9.89,9.89,221051.0,6.6928,6.6928,6.6725,6.6725,221051.0
2016-01-13 13:25:00,9.89,9.9,9.88,9.89,135096.0,6.6725,6.6793,6.6658,6.6725,135096.0
2016-01-13 13:30:00,9.89,9.9,9.88,9.9,87226.0,6.6725,6.6793,6.6658,6.6793,87226.0
2016-01-13 13:35:00,9.9,9.92,9.89,9.9,255346.0,6.6793,6.6928,6.6725,6.6793,255346.0
2016-01-13 13:40:00,9.89,9.91,9.86,9.87,398212.0,6.6725,6.686,6.6523,6.659,398212.0
2016-01-13 13:45:00,9.87,9.88,9.85,9.86,73082.0,6.659,6.6658,6.6455,6.6523,73082.0
2016-01-13 13:50:00,9.86,9.9,9.85,9.88,61106.0,6.6523,6.6793,6.6455,6.6658,61106.0
2016-01-13 13:55:00,9.89,9.9,9.87,9.88,186017.0,6.6725,6.6793,6.659,6.6658,186017.0
2016-01-13 14:00:00,9.88,9.91,9.85,9.88,159943.0,6.6658,6.686,6.6455,6.6658,159943.0
2016-01-13 14:05:00,9.88,9.9,9.86,9.88,274507.0,6.6658,6.6793,6.6523,6.6658,274507.0
2016-01-13 14:10:00,9.88,9.9,9.87,9.89,94410.0,6.6658,6.6793,6.659,6.6725,94410.0
2016-01-13 14:15:00,9.88,9.89,9.85,9.88,118454.0,6.6658,6.6725,6.6455,6.6658,118454.0
2016-01-13 14:20:00,9.87,9.88,9.84,9.85,671352.0,6.659,6.6658,6.6388,6.6455,671352.0
2016-01-13 14:25:00,9.85,9.85,9.81,9.84,197178.0,6.6455,6.6455,6.6185,6.6388,197178.0
2016-01-13 14:30:00,9.84,9.84,9.76,9.77,200866.0,6.6388,6.6388,6.5848,6.5916,200866.0
2016-01-13 14:35:00,9.77,9.8,9.75,9.78,190493.0,6.5916,6.6118,6.5781,6.5983,190493.0
2016-01-13 14:40:00,9.78,9.78,9.73,9.73,139126.0,6.5983,6.5983,6.5646,6.5646,139126.0
2016-01-13 14:45:00,9.74,9.77,9.73,9.77,142275.0,6.5713,6.5916,6.5646,6.5916,142275.0
2016-01-13 14:50:00,9.77,9.82,9.77,9.82,109797.0,6.5916,6.6253,6.5916,6.6253,109797.0
2016-01-13 14:55:00,9.82,9.83,9.81,9.82,101935.0,6.6253,6.632,6.6185,6.6253,101935.0
2016-01-13 15:00:00,9.82,9.83,9.8,9.82,139268.0,6.6253,6.632,6.6118,6.6253,139268.0
2016-01-13 15:05:00,9.82,9.85,9.81,9.81,135311.0,6.6253,6.6455,6.6185,6.6185,135311.0
2016-01-13 15:10:00,9.81,9.82,9.79,9.79,251342.0,6.6185,6.6253,6.6051,6.6051,251342.0
2016-01-13 15:15:00,9.79,9.84,9.79,9.84,171433.0,6.6051,6.6388,6.6051,6.6388,171433.0
2016-01-13 15:20:00,9.84,9.84,9.8,9.83,149154.0,6.6388,6.6388,6.6118,6.632,149154.0
2016-01-13 15:25:00,9.82,9.85,9.81,9.82,171990.0,6.6253,6.6455,6.6185,6.6253,171990.0
2016-01-13 15:30:00,9.82,9.84,9.79,9.79,502336.0,6.6253,6.6388,6.6051,6.6051,502336.0
2016-01-13 15:35:00,9.79,9.8,9.75,9.76,362151.0,6.6051,6.6118,6.5781,6.5848,362151.0
2016-01-13 15:40:00,9.77,9.8,9.76,9.77,313853.0,6.5916,6.6118,6.5848,6.5916,313853.0
2016-01-13 15:45:00,9.77,9.78,9.73,9.74,230541.0,6.5916,6.5983,6.5646,6.5713,230541.0
2016-01-13 15:50:00,9.73,9.74,9.72,9.74,444205.0,6.5646,6.5713,6.5578,6.5713,444205.0
2016-01-13 15:55:00,9.74,9.76,9.73,9.75,892887.0,6.5713,6.5848,6.5646,6.5781,892887.0
2016-01-14 09:30:00,9.85,9.86,9.75,9.77,191573.0,6.6455,6.6523,6.5781,6.5916,191573.0
2016-01-14 09:35:00,9.76,9.76,9.68,9.71,145412.0,6.5848,6.5848,6.5308,6.5511,145412.0
2016-01-14 09:40:00,9.71,9.75,9.69,9.75,239356.0,6.5511,6.5781,6.5376,6.5781,239356.0
2016-01-14 09:45:00,9.75,9.76,9.68,9.7,272217.0,6.5781,6.5848,6.5308,6.5443,272217.0
2016-01-14 09:50:00,9.7,9.71,9.64,9.64,266482.0,6.5443,6.5511,6.5039,6.5039,266482.0
2016-01-14 09:55:00,9.64,9.65,9.6,9.63,197408.0,6.5039,6.5106,6.4769,6.4971,197408.0
2016-01-14 10:00:00,9.63,9.64,9.57,9.59,1347124.0,6.4971,6.5039,6.4566,6.4701,1347124.0
2016-01-14 10:05:00,9.59,9.62,9.58,9.59,606795.0,6.4701,6.4904,6.4634,6.4701,606795.0
2016-01-14 10:10:00,9.58,9.63,9.55,9.62,445608.0,6.4634,6.4971,6.4431,6.4904,445608.0
2016-01-14 10:15:00,9.63,9.7,9.62,9.69,257475.0,6.4971,6.5443,6.4904,6.5376,257475.0
2016-01-14 10:20:00,9.69,9.74,9.68,9.73,200419.0,6.5376,6.5713,6.5308,6.5646,200419.0
2016-01-14 10:25:00,9.73,9.77,9.71,9.76,173168.0,6.5646,6.5916,6.5511,6.5848,173168.0
2016-01-14 10:30:00,9.76,9.81,9.74,9.8,423312.0,6.5848,6.6185,6.5713,6.6118,423312.0
2016-01-14 10:35:00,9.81,9.86,9.8,9.81,300596.0,6.6185,6.6523,6.6118,6.6185,300596.0
2016-01-14 10:40:00,9.82,9.87,9.81,9.86,185731.0,6.6253,6.659,6.6185,6.6523,185731.0
2016-01-14 10:45:00,9.86,9.88,9.83,9.86,104160.0,6.6523,6.6658,6.632,6.6523,104160.0
2016-01-14 10:50:00,9.86,9.88,9.83,9.83,85170.0,6.6523,6.6658,6.632,6.632,85170.0
2016-01-14 10:55:00,9.84,9.84,9.78,9.78,82638.0,6.6388,6.6388,6.5983,6.5983,82638.0
2016-01-14 11:00:00,9.77,9.79,9.74,9.75,216308.0,6.5916,6.6051,6.5713,6.5781,216308.0
2016-01-14 11:05:00,9.74,9.77,9.74,9.76,170958.0,6.5713,6.5916,6.5713,6.5848,170958.0
2016-01-14 11:10:00,9.76,9.79,9.74,9.78,177265.0,6.5848,6.6051,6.5713,6.5983,177265.0
2016-01-14 11:15:00,9.78,9.79,9.74,9.75,125544.0,6.5983,6.6051,6.5713,6.5781,125544.0
2016-01-14 11:20:00,9.75,9.77,9.72,9.74,102152.0,6.5781,6.5916,6.5578,6.5713,102152.0
2016-01-14 11:25:00,9.74,9.75,9.71,9.74,200112.0,6.5713,6.5781,6.5511,6.5713,200112.0
2016-01-14 11:30:00,9.73,9.75,9.71,9.71,142522.0,6.5646,6.5781,6.5511,6.5511,142522.0
2016-01-14 11:35:00,9.72,9.75,9.71,9.74,345858.0,6.5578,6.5781,6.5511,6.5713,345858.0
2016-01-14 11:40:00,9.74,9.75,9.71,9.74,335671.0,6.5713,6.5781,6.5511,6.5713,335671.0
2016-01-14 11:45:00,9.75,9.77,9.74,9.74,104889.0,6.5781,6.5916,6.5713,6.5713,104889.0
2016-01-14 11:50:00,9.75,9.75,9.72,9.75,60252.0,6.5781,6.5781,6.5578,6.5781,60252.0
2016-01-14 11:55:00,9.75,9.77,9.74,9.77,105665.0,6.5781,6.5916,6.5713,6.5916,105665.0
2016-01-14 12:00:00,9.77,9.8,9.76,9.78,89389.0,6.5916,6.6118,6.5848,6.5983,89389.0
2016-01-14 12:05:00,9.78,9.79,9.75,9.76,54436.0,6.5983,6.6051,6.5781,6.5848,54436.0
2016-01-14 12:10:00,9.75,9.76,9.74,9.76,85555.0,6.5781,6.5848,6.5713,6.5848,85555.0
2016-01-14 12:15:00,9.76,9.8,9.76,9.79,110358.0,6.5848,6.6118,6.5848,6.6051,110358.0
2016-01-14 12:20:00,9.79,9.81,9.77,9.81,138610.0,6.6051,6.6185,6.5916,6.6185,138610.0
2016-01-14 12:25:00,9.8,9.81,9.79,9.81,196552.0,6.6118,6.6185,6.6051,6.6185,196552.0
2016-01-14 12:30:00,9.81,9.83,9.8,9.81,119694.0,6.6185,6.632,6.6118,6.6185,119694.0
2016-01-14 12:35:00,9.82,9.85,9.81,9.84,132035.0,6.6253,6.6455,6.6185,6.6388,132035.0
2016-01-14 12:40:00,9.84,9.86,9.81,9.83,119399.0,6.6388,6.6523,6.6185,6.632,119399.0
2016-01-14 12:45:00,9.83,9.85,9.81,9.82,95791.0,6.632,6.6455,6.6185,6.6253,95791.0
2016-01-14 12:50:00,9.82,9.83,9.79,9.83,67024.0,6.6253,6.632,6.6051,6.632,67024.0
2016-01-14 12:55:00,9.82,9.84,9.8,9.8,103328.0,6.6253,6.6388,6.6118,6.6118,103328.0
2016-01-14 13:00:00,9.8,9.84,9.8,9.84,101762.0,6.6118,6.6388,6.6118,6.6388,101762.0
2016-01-14 13:05:00,9.84,9.86,9.82,9.85,127645.0,6.6388,6.6523,6.6253,6.6455,127645.0
2016-01-14 13:10:00,9.86,9.87,9.84,9.84,101545.0,6.6523,6.659,6.6388,6.6388,101545.0
2016-01-14 13:15:00,9.85,9.86,9.83,9.85,47210.0,6.6455,6.6523,6.632,6.6455,47210.0
2016-01-14 13:20:00,9.85,9.88,9.84,9.88,56427.0,6.6455,6.6658,6.6388,6.6658,56427.0
2016-01-14 13:25:00,9.88,9.89,9.86,9.88,75418.0,6.6658,6.6725,6.6523,6.6658,75418.0
2016-01-14 13:30:00,9.88,9.89,9.86,9.88,50911.0,6.6658,6.6725,6.6523,6.6658,50911.0
2016-01-14 13:35:00,9.88,9.9,9.86,9.87,82223.0,6.6658,6.6793,6.6523,6.659,82223.0
2016-01-14 13:40:00,9.87,9.88,9.85,9.86,128743.0,6.659,6.6658,6.6455,6.6523,128743.0
2016-01-14 13:45:00,9.86,9.87,9.84,9.85,75107.0,6.6523,6.659,6.6388,6.6455,75107.0
2016-01-14 13:50:00,9.86,9.87,9.84,9.87,50912.0,6.6523,6.659,6.6388,6.659,50912.0
2016-01-14 13:55:00,9.87,9.88,9.86,9.88,91692.0,6.659,6.6658,6.6523,6.6658,91692.0
2016-01-14 14:00:00,9.88,9.89,9.84,9.87,75376.0,6.6658,6.6725,6.6388,6.659,75376.0
2016-01-14 14:05:00,9.87,9.88,9.85,9.85,73389.0,6.659,6.6658,6.6455,6.6455,73389.0
2016-01-14 14:10:00,9.86,9.89,9.85,9.88,62067.0,6.6523,6.6725,6.6455,6.6658,62067.0
2016-01-14 14:15:00,9.88,9.9,9.87,9.87,63324.0,6.6658,6.6793,6.659,6.659,63324.0
2016-01-14 14:20:00,9.87,9.88,9.86,9.86,84344.0,6.659,6.6658,6.6523,6.6523,84344.0
2016-01-14 14:25:00,9.87,9.87,9.85,9.87,95245.0,6.659,6.659,6.6455,6.659,95245.0
2016-01-14 14:30:00,9.87,9.88,9.85,9.87,104197.0,6.659,6.6658,6.6455,6.659,104197.0
2016-01-14 14:35:00,9.87,9.87,9.83,9.83,52385.0,6.659,6.659,6.632,6.632,52385.0
2016-01-14 14:40:00,9.84,9.86,9.83,9.85,75794.0,6.6388,6.6523,6.632,6.6455,75794.0
2016-01-14 14:45:00,9.85,9.88,9.85,9.87,98717.0,6.6455,6.6658,6.6455,6.659,98717.0
2016-01-14 14:50:00,9.87,9.89,9.87,9.88,76263.0,6.659,6.6725,6.659,6.6658,76263.0
2016-01-14 14:55:00,9.89,9.92,9.88,9.92,78730.0,6.6725,6.6928,6.6658,6.6928,78730.0
2016-01-14 15:00:00,9.92,9.92,9.89,9.9,94493.0,6.6928,6.6928,6.6725,6.6793,94493.0
2016-01-14 15:05:00,9.9,9.91,9.89,9.9,94229.0,6.6793,6.686,6.6725,6.6793,94229.0
2016-01-14 15:10:00,9.89,9.9,9.87,9.88,66695.0,6.6725,6.6793,6.659,6.6658,66695.0
2016-01-14 15:15:00,9.88,9.9,9.87,9.88,77642.0,6.6658,6.6793,6.659,6.6658,77642.0
2016-01-14 15:20:00,9.88,9.88,9.85,9.87,79556.0,6.6658,6.6658,6.6455,6.659,79556.0
2016-01-14 15:25:00,9.87,9.88,9.86,9.86,103116.0,6.659,6.6658,6.6523,6.6523,103116.0
2016-01-14 15:30:00,9.86,9.88,9.84,9.86,187998.0,6.6523,6.6658,6.6388,6.6523,187998.0
2016-01-14 15:35:00,9.86,9.87,9.83,9.85,101582.0,6.6523,6.659,6.632,6.6455,101582.0
2016-01-14 15:40:00,9.85,9.87,9.84,9.87,124938.0,6.6455,6.659,6.6388,6.659,124938.0
2016-01-14 15:45:00,9.87,9.88,9.85,9.86,171105.0,6.659,6.6658,6.6455,6.6523,171105.0
2016-01-14 15:50:00,9.85,9.88,9.84,9.86,284323.0,6.6455,6.6658,6.6388,6.6523,284323.0
2016-01-14 15:55:00,9.86,9.86,9.84,9.85,518339.0,6.6523,6.6523,6.6388,6.6455,518339.0
2016-01-15 09:30:00,9.55,9.59,9.46,9.53,674106.0,6.4431,6.4701,6.3824,6.4296,674106.0
2016-01-15 09:35:00,9.53,9.59,9.53,9.58,219004.0,6.4296,6.4701,6.4296,6.4634,219004.0
2016-01-15 09:40:00,9.58,9.59,9.53,9.58,200626.0,6.4634,6.4701,6.4296,6.4634,200626.0
2016-01-15 09:45:00,9.57,9.61,9.56,9.59,221279.0,6.4566,6.4836,6.4499,6.4701,221279.0
2016-01-15 09:50:00,9.59,9.59,9.55,9.55,151456.0,6.4701,6.4701,6.4431,6.4431,151456.0
2016-01-15 09:55:00,9.56,9.57,9.52,9.54,107752.0,6.4499,6.4566,6.4229,6.4364,107752.0
2016-01-15 10:00:00,9.54,9.55,9.5,9.52,94667.0,6.4364,6.4431,6.4094,6.4229,94667.0
2016-01-15 10:05:00,9.52,9.57,9.51,9.53,422285.0,6.4229,6.4566,6.4161,6.4296,422285.0
2016-01-15 10:10:00,9.53,9.55,9.52,9.53,116842.0,6.4296,6.4431,6.4229,6.4296,116842.0
2016-01-15 10:15:00,9.54,9.58,9.52,9.54,131700.0,6.4364,6.4634,6.4229,6.4364,131700.0
2016-01-15 10:20:00,9.54,9.59,9.53,9.57,314722.0,6.4364,6.4701,6.4296,6.4566,314722.0
2016-01-15 10:25:00,9.57,9.58,9.55,9.57,113818.0,6.4566,6.4634,6.4431,6.4566,113818.0
2016-01-15 10:30:00,9.56,9.61,9.55,9.57,166698.0,6.4499,6.4836,6.4431,6.4566,166698.0
2016-01-15 10:35:00,9.58,9.6,9.57,9.58,124938.0,6.4634,6.4769,6.4566,6.4634,124938.0
2016-01-15 10:40:00,9.58,9.59,9.55,9.57,101980.0,6.4634,6.4701,6.4431,6.4566,101980.0
2016-01-15 10:45:00,9.56,9.6,9.55,9.59,581650.0,6.4499,6.4769,6.4431,6.4701,581650.0
2016-01-15 10:50:00,9.59,9.6,9.54,9.55,163174.0,6.4701,6.4769,6.4364,6.4431,163174.0
2016-01-15 10:55:00,9.55,9.56,9.52,9.53,74144.0,6.4431,6.4499,6.4229,6.4296,74144.0
2016-01-15 11:00:00,9.52,9.55,9.5,9.51,179919.0,6.4229,6.4431,6.4094,6.4161,179919.0
2016-01-15 11:05:00,9.51,9.53,9.5,9.51,61959.0,6.4161,6.4296,6.4094,6.4161,61959.0
2016-01-15 11:10:00,9.5,9.53,9.48,9.52,155052.0,6.4094,6.4296,6.3959,6.4229,155052.0
2016-01-15 11:15:00,9.52,9.56,9.52,9.54,127831.0,6.4229,6.4499,6.4229,6.4364,127831.0
2016-01-15 11:20:00,9.54,9.56,9.52,9.54,80730.0,6.4364,6.4499,6.4229,6.4364,80730.0
2016-01-15 11:25:00,9.53,9.56,9.52,9.53,141371.0,6.4296,6.4499,6.4229,6.4296,141371.0
2016-01-15 11:30:00,9.53,9.55,9.52,9.53,78734.0,6.4296,6.4431,6.4229,6.4296,78734.0
2016-01-15 11:35:00,9.53,9.54,9.5,9.51,64565.0,6.4296,6.4364,6.4094,6.4161,64565.0
2016-01-15 11:40:00,9.5,9.51,9.48,9.49,82241.0,6.4094,6.4161,6.3959,6.4027,82241.0
2016-01-15 11:45:00,9.49,9.52,9.48,9.51,56292.0,6.4027,6.4229,6.3959,6.4161,56292.0
2016-01-15 11:50:00,9.5,9.52,9.49,9.5,59044.0,6.4094,6.4229,6.4027,6.4094,59044.0
2016-01-15 11:55:00,9.49,9.5,9.47,9.48,144207.0,6.4027,6.4094,6.3892,6.3959,144207.0
2016-01-15 12:00:00,9.48,9.49,9.45,9.46,102746.0,6.3959,6.4027,6.3757,6.3824,102746.0
2016-01-15 12:05:00,9.46,9.48,9.46,9.47,104716.0,6.3824,6.3959,6.3824,6.3892,104716.0
2016-01-15 12:10:00,9.47,9.51,9.47,9.49,103088.0,6.3892,6.4161,6.3892,6.4027,103088.0
2016-01-15 12:15:00,9.49,9.49,9.46,9.46,72301.0,6.4027,6.4027,6.3824,6.3824,72301.0
2016-01-15 12:20:00,9.46,9.47,9.43,9.45,150285.0,6.3824,6.3892,6.3622,6.3757,150285.0
2016-01-15 12:25:00,9.44,9.45,9.42,9.43,158638.0,6.3689,6.3757,6.3554,6.3622,158638.0
2016-01-15 12:30:00,9.42,9.43,9.4,9.4,70164.0,6.3554,6.3622,6.3419,6.3419,70164.0
2016-01-15 12:35:00,9.41,9.42,9.38,9.38,231472.0,6.3487,6.3554,6.3284,6.3284,231472.0
2016-01-15 12:40:00,9.38,9.42,9.38,9.42,98078.0,6.3284,6.3554,6.3284,6.3554,98078.0
2016-01-15 12:45:00,9.42,9.46,9.42,9.45,86753.0,6.3554,6.3824,6.3554,6.3757,86753.0
2016-01-15 12:50:00,9.45,9.46,9.44,9.46,49824.0,6.3757,6.3824,6.3689,6.3824,49824.0
2016-01-15 12:55:00,9.46,9.48,9.46,9.47,90876.0,6.3824,6.3959,6.3824,6.3892,90876.0
2016-01-15 13:00:00,9.47,9.48,9.46,9.47,133144.0,6.3892,6.3959,6.3824,6.3892,133144.0
2016-01-15 13:05:00,9.47,9.48,9.44,9.45,104087.0,6.3892,6.3959,6.3689,6.3757,104087.0
2016-01-15 13:10:00,9.45,9.49,9.45,9.47,138649.0,6.3757,6.4027,6.3757,6.3892,138649.0
2016-01-15 13:15:00,9.48,9.48,9.46,9.47,86802.0,6.3959,6.3959,6.3824,6.3892,86802.0
2016-01-15 13:20:00,9.47,9.48,9.44,9.46,112214.0,6.3892,6.3959,6.3689,6.3824,112214.0
2016-01-15 13:25:00,9.46,9.48,9.45,9.46,95219.0,6.3824,6.3959,6.3757,6.3824,95219.0
2016-01-15 13:30:00,9.46,9.49,9.46,9.49,91148.0,6.3824,6.4027,6.3824,6.4027,91148.0
2016-01-15 13:35:00,9.49,9.5,9.46,9.47,133731.0,6.4027,6.4094,6.3824,6.3892,133731.0
2016-01-15 13:40:00,9.47,9.51,9.47,9.5,65431.0,6.3892,6.4161,6.3892,6.4094,65431.0
2016-01-15 13:45:00,9.51,9.51,9.47,9.47,136925.0,6.4161,6.4161,6.3892,6.3892,136925.0
2016-01-15 13:50:00,9.47,9.49,9.47,9.48,203779.0,6.3892,6.4027,6.3892,6.3959,203779.0
2016-01-15 13:55:00,9.48,9.49,9.45,9.46,254688.0,6.3959,6.4027,6.3757,6.3824,254688.0
2016-01-15 14:00:00,9.47,9.47,9.45,9.46,49841.0,6.3892,6.3892,6.3757,6.3824,49841.0
2016-01-15 14:05:00,9.45,9.48,9.45,9.48,113226.0,6.3757,6.3959,6.3757,6.3959,113226.0
2016-01-15 14:10:00,9.47,9.5,9.47,9.49,135091.0,6.3892,6.4094,6.3892,6.4027,135091.0
2016-01-15 14:15:00,9.5,9.51,9.48,9.5,79942.0,6.4094,6.4161,6.3959,6.4094,79942.0
2016-01-15 14:20:00,9.51,9.51,9.47,9.48,150514.0,6.4161,6.4161,6.3892,6.3959,150514.0
2016-01-15 14:25:00,9.49,9.51,9.47,9.47,90711.0,6.4027,6.4161,6.3892,6.3892,90711.0
2016-01-15 14:30:00,9.47,9.5,9.46,9.47,112539.0,6.3892,6.4094,6.3824,6.3892,112539.0
2016-01-15 14:35:00,9.46,9.49,9.45,9.48,129717.0,6.3824,6.4027,6.3757,6.3959,129717.0
2016-01-15 14:40:00,9.48,9.5,9.47,9.48,87459.0,6.3959,6.4094,6.3892,6.3959,87459.0
2016-01-15 14:45:00,9.48,9.5,9.47,9.5,96707.0,6.3959,6.4094,6.3892,6.4094,96707.0
2016-01-15 14:50:00,9.5,9.54,9.49,9.52,174539.0,6.4094,6.4364,6.4027,6.4229,174539.0
2016-01-15 14:55:00,9.53,9.55,9.51,9.54,153031.0,6.4296,6.4431,6.4161,6.4364,153031.0
2016-01-15 15:00:00,9.54,9.55,9.51,9.54,148671.0,6.4364,6.4431,6.4161,6.4364,148671.0
2016-01-15 15:05:00,9.54,9.56,9.52,9.53,158719.0,6.4364,6.4499,6.4229,6.4296,158719.0
2016-01-15 15:10:00,9.53,9.53,9.49,9.52,119086.0,6.4296,6.4296,6.4027,6.4229,119086.0
2016-01-15 15:15:00,9.52,9.52,9.49,9.51,494520.0,6.4229,6.4229,6.4027,6.4161,494520.0
2016-01-15 15:20:00,9.51,9.55,9.5,9.54,1378381.0,6.4161,6.4431,6.4094,6.4364,1378381.0
2016-01-15 15:25:00,9.55,9.57,9.54,9.57,131769.0,6.4431,6.4566,6.4364,6.4566,131769.0
2016-01-15 15:30:00,9.57,9.59,9.55,9.58,390707.0,6.4566,6.4701,6.4431,6.4634,390707.0
2016-01-15 15:35:00,9.58,9.61,9.57,9.58,184933.0,6.4634,6.4836,6.4566,6.4634,184933.0
2016-01-15 15:40:00,9.58,9.58,9.55,9.57,218661.0,6.4634,6.4634,6.4431,6.4566,218661.0
2016-01-15 15:45:00,9.57,9.59,9.56,9.58,177519.0,6.4566,6.4701,6.4499,6.4634,177519.0
2016-01-15 15:50:00,9.58,9.59,9.56,9.56,291978.0,6.4634,6.4701,6.4499,6.4499,291978.0
2016-01-15 15:55:00,9.57,9.58,9.56,9.57,460182.0,6.4566,6.4634,6.4499,6.4566,460182.0
2016-01-19 09:30:00,9.77,9.78,9.67,9.67,281434.0,6.5916,6.5983,6.5241,6.5241,281434.0
2016-01-19 09:35:00,9.67,9.68,9.61,9.61,236858.0,6.5241,6.5308,6.4836,6.4836,236858.0
2016-01-19 09:40:00,9.61,9.63,9.58,9.59,279805.0,6.4836,6.4971,6.4634,6.4701,279805.0
2016-01-19 09:45:00,9.59,9.62,9.58,9.6,221859.0,6.4701,6.4904,6.4634,6.4769,221859.0
2016-01-19 09:50:00,9.6,9.6,9.57,9.6,180882.0,6.4769,6.4769,6.4566,6.4769,180882.0
2016-01-19 09:55:00,9.59,9.63,9.59,9.63,61748.0,6.4701,6.4971,6.4701,6.4971,61748.0
2016-01-19 10:00:00,9.62,9.65,9.62,9.65,93714.0,6.4904,6.5106,6.4904,6.5106,93714.0
2016-01-19 10:05:00,9.65,9.68,9.64,9.64,83180.0,6.5106,6.5308,6.5039,6.5039,83180.0
2016-01-19 10:10:00,9.65,9.67,9.64,9.64,229381.0,6.5106,6.5241,6.5039,6.5039,229381.0
2016-01-19 10:15:00,9.65,9.67,9.63,9.64,592882.0,6.5106,6.5241,6.4971,6.5039,592882.0
2016-01-19 10:20:00,9.63,9.65,9.63,9.64,82849.0,6.4971,6.5106,6.4971,6.5039,82849.0
2016-01-19 10:25:00,9.65,9.69,9.64,9.69,49405.0,6.5106,6.5376,6.5039,6.5376,49405.0
2016-01-19 10:30:00,9.68,9.69,9.66,9.67,81742.0,6.5308,6.5376,6.5173,6.5241,81742.0
2016-01-19 10:35:00,9.67,9.68,9.64,9.64,92841.0,6.5241,6.5308,6.5039,6.5039,92841.0
2016-01-19 10:40:00,9.63,9.67,9.63,9.66,125321.0,6.4971,6.5241,6.4971,6.5173,125321.0
2016-01-19 10:45:00,9.66,9.66,9.64,9.66,69789.0,6.5173,6.5173,6.5039,6.5173,69789.0
2016-01-19 10:50:00,9.66,9.67,9.6,9.62,234948.0,6.5173,6.5241,6.4769,6.4904,234948.0
2016-01-19 10:55:00,9.61,9.61,9.57,9.58,118539.0,6.4836,6.4836,6.4566,6.4634,118539.0
2016-01-19 11:00:00,9.58,9.6,9.57,9.6,240170.0,6.4634,6.4769,6.4566,6.4769,240170.0
2016-01-19 11:05:00,9.59,9.61,9.59,9.61,96380.0,6.4701,6.4836,6.4701,6.4836,96380.0
2016-01-19 11:10:00,9.61,9.61,9.55,9.57,129111.0,6.4836,6.4836,6.4431,6.4566,129111.0
2016-01-19 11:15:00,9.56,9.59,9.54,9.55,98380.0,6.4499,6.4701,6.4364,6.4431,98380.0
2016-01-19 11:20:00,9.55,9.57,9.54,9.54,140131.0,6.4431,6.4566,6.4364,6.4364,140131.0
2016-01-19 11:25:00,9.55,9.6,9.55,9.6,71411.0,6.4431,6.4769,6.4431,6.4769,71411.0
2016-01-19 11:30:00,9.6,9.63,9.6,9.61,102556.0,6.4769,6.4971,6.4769,6.4836,102556.0
2016-01-19 11:35:00,9.61,9.62,9.59,9.62,132359.0,6.4836,6.4904,6.4701,6.4904,132359.0
2016-01-19 11:40:00,9.61,9.62,9.61,9.61,87354.0,6.4836,6.4904,6.4836,6.4836,87354.0
2016-01-19 11:45:00,9.62,9.63,9.59,9.59,108407.0,6.4904,6.4971,6.4701,6.4701,108407.0
2016-01-19 11:50:00,9.59,9.61,9.58,9.59,106131.0,6.4701,6.4836,6.4634,6.4701,106131.0
2016-01-19 11:55:00,9.58,9.6,9.56,9.56,93526.0,6.4634,6.4769,6.4499,6.4499,93526.0
2016-01-19 12:00:00,9.56,9.57,9.55,9.55,75862.0,6.4499,6.4566,6.4431,6.4431,75862.0
2016-01-19 12:05:00,9.55,9.57,9.53,9.54,114672.0,6.4431,6.4566,6.4296,6.4364,114672.0
2016-01-19 12:10:00,9.54,9.55,9.53,9.54,40854.0,6.4364,6.4431,6.4296,6.4364,40854.0
2016-01-19 12:15:00,9.54,9.55,9.5,9.52,134558.0,6.4364,6.4431,6.4094,6.4229,134558.0
2016-01-19 12:20:00,9.52,9.52,9.5,9.52,46880.0,6.4229,6.4229,6.4094,6.4229,46880.0
2016-01-19 12:25:00,9.51,9.54,9.5,9.54,48012.0,6.4161,6.4364,6.4094,6.4364,48012.0
2016-01-19 12:30:00,9.54,9.54,9.52,9.54,35972.0,6.4364,6.4364,6.4229,6.4364,35972.0
2016-01-19 12:35:00,9.54,9.55,9.52,9.53,69362.0,6.4364,6.4431,6.4229,6.4296,69362.0
2016-01-19 12:40:00,9.53,9.53,9.5,9.51,62381.0,6.4296,6.4296,6.4094,6.4161,62381.0
2016-01-19 12:45:00,9.5,9.52,9.49,9.5,60679.0,6.4094,6.4229,6.4027,6.4094,60679.0
2016-01-19 12:50:00,9.5,9.52,9.49,9.51,54186.0,6.4094,6.4229,6.4027,6.4161,54186.0
2016-01-19 12:55:00,9.51,9.52,9.5,9.52,81249.0,6.4161,6.4229,6.4094,6.4229,81249.0
2016-01-19 13:00:00,9.52,9.54,9.51,9.52,46783.0,6.4229,6.4364,6.4161,6.4229,46783.0
2016-01-19 13:05:00,9.52,9.54,9.5,9.54,56659.0,6.4229,6.4364,6.4094,6.4364,56659.0
2016-01-19 13:10:00,9.53,9.55,9.53,9.53,44711.0,6.4296,6.4431,6.4296,6.4296,44711.0
2016-01-19 13:15:00,9.54,9.57,9.52,9.56,62921.0,6.4364,6.4566,6.4229,6.4499,62921.0
2016-01-19 13:20:00,9.56,9.57,9.53,9.53,69616.0,6.4499,6.4566,6.4296,6.4296,69616.0
2016-01-19 13:25:00,9.54,9.55,9.52,9.52,96506.0,6.4364,6.4431,6.4229,6.4229,96506.0
2016-01-19 13:30:00,9.52,9.54,9.51,9.53,38817.0,6.4229,6.4364,6.4161,6.4296,38817.0
2016-01-19 13:35:00,9.52,9.55,9.51,9.55,67004.0,6.4229,6.4431,6.4161,6.4431,67004.0
2016-01-19 13:40:00,9.55,9.56,9.52,9.52,60274.0,6.4431,6.4499,6.4229,6.4229,60274.0
2016-01-19 13:45:00,9.52,9.56,9.52,9.56,95739.0,6.4229,6.4499,6.4229,6.4499,95739.0
2016-01-19 13:50:00,9.55,9.56,9.51,9.51,40790.0,6.4431,6.4499,6.4161,6.4161,40790.0
2016-01-19 13:55:00,9.52,9.54,9.51,9.52,54104.0,6.4229,6.4364,6.4161,6.4229,54104.0
2016-01-19 14:00:00,9.52,9.52,9.5,9.52,55273.0,6.4229,6.4229,6.4094,6.4229,55273.0
2016-01-19 14:05:00,9.52,9.52,9.47,9.48,81053.0,6.4229,6.4229,6.3892,6.3959,81053.0
2016-01-19 14:10:00,9.47,9.49,9.46,9.47,96110.0,6.3892,6.4027,6.3824,6.3892,96110.0
2016-01-19 14:15:00,9.46,9.47,9.45,9.46,79125.0,6.3824,6.3892,6.3757,6.3824,79125.0
2016-01-19 14:20:00,9.46,9.47,9.44,9.46,146705.0,6.3824,6.3892,6.3689,6.3824,146705.0
2016-01-19 14:25:00,9.46,9.49,9.46,9.49,95596.0,6.3824,6.4027,6.3824,6.4027,95596.0
2016-01-19 14:30:00,9.48,9.49,9.47,9.49,76138.0,6.3959,6.4027,6.3892,6.4027,76138.0
2016-01-19 14:35:00,9.49,9.49,9.46,9.47,82069.0,6.4027,6.4027,6.3824,6.3892,82069.0
2016-01-19 14:40:00,9.47,9.47,9.43,9.43,102721.0,6.3892,6.3892,6.3622,6.3622,102721.0
2016-01-19 14:45:00,9.43,9.44,9.42,9.43,71675.0,6.3622,6.3689,6.3554,6.3622,71675.0
2016-01-19 14:50:00,9.42,9.45,9.42,9.44,90654.0,6.3554,6.3757,6.3554,6.3689,90654.0
2016-01-19 14:55:00,9.45,9.45,9.43,9.43,116750.0,6.3757,6.3757,6.3622,6.3622,116750.0
2016-01-19 15:00:00,9.43,9.48,9.43,9.48,166100.0,6.3622,6.3959,6.3622,6.3959,166100.0
2016-01-19 15:05:00,9.47,9.48,9.46,9.46,110909.0,6.3892,6.3959,6.3824,6.3824,110909.0
2016-01-19 15:10:00,9.46,9.48,9.44,9.44,145104.0,6.3824,6.3959,6.3689,6.3689,145104.0
2016-01-19 15:15:00,9.44,9.45,9.43,9.44,193028.0,6.3689,6.3757,6.3622,6.3689,193028.0
2016-01-19 15:20:00,9.44,9.46,9.42,9.46,143537.0,6.3689,6.3824,6.3554,6.3824,143537.0
2016-01-19 15:25:00,9.46,9.49,9.45,9.47,231184.0,6.3824,6.4027,6.3757,6.3892,231184.0
2016-01-19 15:30:00,9.48,9.51,9.47,9.48,256481.0,6.3959,6.4161,6.3892,6.3959,256481.0
2016-01-19 15:35:00,9.48,9.49,9.46,9.46,232711.0,6.3959,6.4027,6.3824,6.3824,232711.0
2016-01-19 15:40:00,9.47,9.51,9.46,9.48,380685.0,6.3892,6.4161,6.3824,6.3959,380685.0
2016-01-19 15:45:00,9.49,9.51,9.47,9.51,153833.0,6.4027,6.4161,6.3892,6.4161,153833.0
2016-01-19 15:50:00,9.51,9.51,9.48,9.49,155763.0,6.4161,6.4161,6.3959,6.4027,155763.0
2016-01-19 15:55:00,9.49,9.49,9.47,9.47,434954.0,6.4027,6.4027,6.3892,6.3892,434954.0
2016-01-20 09:30:00,9.26,9.3,9.15,9.23,446350.0,6.2475,6.2745,6.1733,6.2272,446350.0
2016-01-20 09:35:00,9.24,9.25,9.19,9.2,647677.0,6.234,6.2407,6.2003,6.207,647677.0
2016-01-20 09:40:00,9.2,9.27,9.19,9.27,517608.0,6.207,6.2542,6.2003,6.2542,517608.0
2016-01-20 09:45:00,9.27,9.3,9.22,9.22,217317.0,6.2542,6.2745,6.2205,6.2205,217317.0
2016-01-20 09:50:00,9.22,9.24,9.18,9.18,693421.0,6.2205,6.234,6.1935,6.1935,693421.0
2016-01-20 09:55:00,9.18,9.19,9.11,9.14,954097.0,6.1935,6.2003,6.1463,6.1665,954097.0
2016-01-20 10:00:00,9.13,9.15,9.1,9.13,604930.0,6.1598,6.1733,6.1395,6.1598,604930.0
2016-01-20 10:05:00,9.13,9.2,9.13,9.19,623835.0,6.1598,6.207,6.1598,6.2003,623835.0
2016-01-20 10:10:00,9.19,9.2,9.16,9.18,411786.0,6.2003,6.207,6.18,6.1935,411786.0
2016-01-20 10:15:00,9.17,9.18,9.13,9.14,125920.0,6.1868,6.1935,6.1598,6.1665,125920.0
2016-01-20 10:20:00,9.14,9.17,9.11,9.16,194845.0,6.1665,6.1868,6.1463,6.18,194845.0
2016-01-20 10:25:00,9.17,9.2,9.16,9.18,570685.0,6.1868,6.207,6.18,6.1935,570685.0
2016-01-20 10:30:00,9.18,9.19,9.12,9.13,223849.0,6.1935,6.2003,6.153,6.1598,223849.0
2016-01-20 10:35:00,9.13,9.14,9.09,9.1,193548.0,6.1598,6.1665,6.1328,6.1395,193548.0
2016-01-20 10:40:00,9.1,9.12,9.06,9.09,1021570.0,6.1395,6.153,6.1125,6.1328,1021570.0
2016-01-20 10:45:00,9.09,9.1,9.07,9.08,187370.0,6.1328,6.1395,6.1193,6.126,187370.0
2016-01-20 10:50:00,9.08,9.1,9.06,9.06,220633.0,6.126,6.1395,6.1125,6.1125,220633.0
2016-01-20 10:55:00,9.07,9.07,9.04,9.04,172295.0,6.1193,6.1193,6.0991,6.0991,172295.0
2016-01-20 11:00:00,9.04,9.11,9.04,9.1,308261.0,6.0991,6.1463,6.0991,6.1395,308261.0
2016-01-20 11:05:00,9.11,9.14,9.1,9.1,275305.0,6.1463,6.1665,6.1395,6.1395,275305.0
2016-01-20 11:10:00,9.11,9.16,9.1,9.14,239258.0,6.1463,6.18,6.1395,6.1665,239258.0
2016-01-20 11:15:00,9.14,9.17,9.13,9.16,188077.0,6.1665,6.1868,6.1598,6.18,188077.0
2016-01-20 11:20:00,9.15,9.16,9.14,9.14,93957.0,6.1733,6.18,6.1665,6.1665,93957.0
2016-01-20 11:25:00,9.14,9.16,9.13,9.15,77251.0,6.1665,6.18,6.1598,6.1733,77251.0
2016-01-20 11:30:00,9.15,9.16,9.13,9.13,152471.0,6.1733,6.18,6.1598,6.1598,152471.0
2016-01-20 11:35:00,9.13,9.15,9.1,9.1,174240.0,6.1598,6.1733,6.1395,6.1395,174240.0
2016-01-20 11:40:00,9.1,9.11,9.07,9.07,94573.0,6.1395,6.1463,6.1193,6.1193,94573.0
2016-01-20 11:45:00,9.07,9.08,9.05,9.05,95376.0,6.1193,6.126,6.1058,6.1058,95376.0
2016-01-20 11:50:00,9.05,9.07,9.05,9.05,105739.0,6.1058,6.1193,6.1058,6.1058,105739.0
2016-01-20 11:55:00,9.05,9.06,9.03,9.05,193434.0,6.1058,6.1125,6.0923,6.1058,193434.0
2016-01-20 12:00:00,9.06,9.08,9.05,9.06,120847.0,6.1125,6.126,6.1058,6.1125,120847.0
2016-01-20 12:05:00,9.06,9.07,9.02,9.04,181700.0,6.1125,6.1193,6.0856,6.0991,181700.0
2016-01-20 12:10:00,9.04,9.07,9.02,9.06,137608.0,6.0991,6.1193,6.0856,6.1125,137608.0
2016-01-20 12:15:00,9.06,9.08,9.05,9.07,135580.0,6.1125,6.126,6.1058,6.1193,135580.0
2016-01-20 12:20:00,9.07,9.08,9.03,9.04,238616.0,6.1193,6.126,6.0923,6.0991,238616.0
2016-01-20 12:25:00,9.04,9.04,9.02,9.03,106567.0,6.0991,6.0991,6.0856,6.0923,106567.0
2016-01-20 12:30:00,9.03,9.08,9.03,9.06,214639.0,6.0923,6.126,6.0923,6.1125,214639.0
2016-01-20 12:35:00,9.07,9.09,9.05,9.09,77323.0,6.1193,6.1328,6.1058,6.1328,77323.0
2016-01-20 12:40:00,9.08,9.1,9.07,9.08,172137.0,6.126,6.1395,6.1193,6.126,172137.0
2016-01-20 12:45:00,9.07,9.09,9.06,9.07,105090.0,6.1193,6.1328,6.1125,6.1193,105090.0
2016-01-20 12:50:00,9.07,9.12,9.06,9.11,115681.0,6.1193,6.153,6.1125,6.1463,115681.0
2016-01-20 12:55:00,9.11,9.16,9.1,9.15,611548.0,6.1463,6.18,6.1395,6.1733,611548.0
2016-01-20 13:00:00,9.14,9.18,9.13,9.16,1045939.0,6.1665,6.1935,6.1598,6.18,1045939.0
2016-01-20 13:05:00,9.15,9.16,9.11,9.11,140728.0,6.1733,6.18,6.1463,6.1463,140728.0
2016-01-20 13:10:00,9.12,9.12,9.1,9.1,118945.0,6.153,6.153,6.1395,6.1395,118945.0
2016-01-20 13:15:00,9.1,9.1,9.07,9.08,58220.0,6.1395,6.1395,6.1193,6.126,58220.0
2016-01-20 13:20:00,9.08,9.11,9.08,9.11,177655.0,6.126,6.1463,6.126,6.1463,177655.0
2016-01-20 13:25:00,9.11,9.12,9.08,9.11,453399.0,6.1463,6.153,6.126,6.1463,453399.0
2016-01-20 13:30:00,9.11,9.14,9.11,9.13,55318.0,6.1463,6.1665,6.1463,6.1598,55318.0
2016-01-20 13:35:00,9.13,9.13,9.11,9.13,313590.0,6.1598,6.1598,6.1463,6.1598,313590.0
2016-01-20 13:40:00,9.13,9.19,9.12,9.19,176290.0,6.1598,6.2003,6.153,6.2003,176290.0
2016-01-20 13:45:00,9.19,9.21,9.17,9.19,239971.0,6.2003,6.2137,6.1868,6.2003,239971.0
2016-01-20 13:50:00,9.19,9.2,9.17,9.19,381606.0,6.2003,6.207,6.1868,6.2003,381606.0
2016-01-20 13:55:00,9.18,9.19,9.16,9.17,215816.0,6.1935,6.2003,6.18,6.1868,215816.0
2016-01-20 14:00:00,9.16,9.17,9.13,9.14,167965.0,6.18,6.1868,6.1598,6.1665,167965.0
2016-01-20 14:05:00,9.15,9.18,9.14,9.17,400807.0,6.1733,6.1935,6.1665,6.1868,400807.0
2016-01-20 14:10:00,9.17,9.2,9.16,9.18,178839.0,6.1868,6.207,6.18,6.1935,178839.0
2016-01-20 14:15:00,9.17,9.19,9.16,9.17,254105.0,6.1868,6.2003,6.18,6.1868,254105.0
2016-01-20 14:20:00,9.17,9.19,9.15,9.18,183512.0,6.1868,6.2003,6.1733,6.1935,183512.0
2016-01-20 14:25:00,9.18,9.19,9.15,9.17,131172.0,6.1935,6.2003,6.1733,6.1868,131172.0
2016-01-20 14:30:00,9.17,9.17,9.13,9.15,120242.0,6.1868,6.1868,6.1598,6.1733,120242.0
2016-01-20 14:35:00,9.15,9.17,9.13,9.17,137469.0,6.1733,6.1868,6.1598,6.1868,137469.0
2016-01-20 14:40:00,9.17,9.18,9.15,9.16,104045.0,6.1868,6.1935,6.1733,6.18,104045.0
2016-01-20 14:45:00,9.16,9.19,9.15,9.18,176125.0,6.18,6.2003,6.1733,6.1935,176125.0
2016-01-20 14:50:00,9.18,9.21,9.17,9.2,241306.0,6.1935,6.2137,6.1868,6.207,241306.0
2016-01-20 14:55:00,9.2,9.22,9.19,9.2,264586.0,6.207,6.2205,6.2003,6.207,264586.0
2016-01-20 15:00:00,9.2,9.21,9.18,9.2,500232.0,6.207,6.2137,6.1935,6.207,500232.0
2016-01-20 15:05:00,9.21,9.24,9.19,9.21,411594.0,6.2137,6.234,6.2003,6.2137,411594.0
2016-01-20 15:10:00,9.21,9.23,9.2,9.21,304902.0,6.2137,6.2272,6.207,6.2137,304902.0
2016-01-20 15:15:00,9.22,9.27,9.21,9.26,851365.0,6.2205,6.2542,6.2137,6.2475,851365.0
2016-01-20 15:20:00,9.27,9.3,9.26,9.29,544650.0,6.2542,6.2745,6.2475,6.2677,544650.0
2016-01-20 15:25:00,9.29,9.31,9.28,9.29,491801.0,6.2677,6.2812,6.261,6.2677,491801.0
2016-01-20 15:30:00,9.3,9.31,9.28,9.28,439780.0,6.2745,6.2812,6.261,6.261,439780.0
2016-01-20 15:35:00,9.29,9.32,9.27,9.32,732112.0,6.2677,6.288,6.2542,6.288,732112.0
2016-01-20 15:40:00,9.32,9.32,9.26,9.29,428138.0,6.288,6.288,6.2475,6.2677,428138.0
2016-01-20 15:45:00,9.29,9.29,9.24,9.26,582092.0,6.2677,6.2677,6.234,6.2475,582092.0
2016-01-20 15:50:00,9.26,9.27,9.25,9.27,503688.0,6.2475,6.2542,6.2407,6.2542,503688.0
2016-01-20 15:55:00,9.27,9.27,9.22,9.23,1164488.0,6.2542,6.2542,6.2205,6.2272,1164488.0
2016-01-21 09:30:00,8.74,9.15,8.57,9.15,931071.0,5.8966,6.1733,5.782,6.1733,931071.0
2016-01-21 09:35:00,9.14,9.22,9.14,9.15,1108701.0,6.1665,6.2205,6.1665,6.1733,1108701.0
2016-01-21 09:40:00,9.16,9.19,9.1,9.11,804843.0,6.18,6.2003,6.1395,6.1463,804843.0
2016-01-21 09:45:00,9.11,9.11,9.03,9.05,566524.0,6.1463,6.1463,6.0923,6.1058,566524.0
2016-01-21 09:50:00,9.05,9.06,8.99,9.02,882550.0,6.1058,6.1125,6.0653,6.0856,882550.0
2016-01-21 09:55:00,9.02,9.08,9.01,9.05,726471.0,6.0856,6.126,6.0788,6.1058,726471.0
2016-01-21 10:00:00,9.05,9.12,9.05,9.12,241267.0,6.1058,6.153,6.1058,6.153,241267.0
2016-01-21 10:05:00,9.12,9.16,9.11,9.14,180587.0,6.153,6.18,6.1463,6.1665,180587.0
2016-01-21 10:10:00,9.15,9.21,9.15,9.21,581281.0,6.1733,6.2137,6.1733,6.2137,581281.0
2016-01-21 10:15:00,9.21,9.24,9.18,9.2,292702.0,6.2137,6.234,6.1935,6.207,292702.0
2016-01-21 10:20:00,9.2,9.21,9.18,9.19,143329.0,6.207,6.2137,6.1935,6.2003,143329.0
2016-01-21 10:25:00,9.19,9.23,9.18,9.22,124799.0,6.2003,6.2272,6.1935,6.2205,124799.0
2016-01-21 10:30:00,9.22,9.26,9.2,9.25,211249.0,6.2205,6.2475,6.207,6.2407,211249.0
2016-01-21 10:35:00,9.25,9.3,9.24,9.29,801268.0,6.2407,6.2745,6.234,6.2677,801268.0
2016-01-21 10:40:00,9.29,9.33,9.28,9.33,203707.0,6.2677,6.2947,6.261,6.2947,203707.0
2016-01-21 10:45:00,9.32,9.37,9.31,9.34,566360.0,6.288,6.3217,6.2812,6.3015,566360.0
2016-01-21 10:50:00,9.34,9.35,9.27,9.3,557047.0,6.3015,6.3082,6.2542,6.2745,557047.0
2016-01-21 10:55:00,9.29,9.29,9.24,9.24,290898.0,6.2677,6.2677,6.234,6.234,290898.0
2016-01-21 11:00:00,9.25,9.29,9.22,9.28,294930.0,6.2407,6.2677,6.2205,6.261,294930.0
2016-01-21 11:05:00,9.28,9.3,9.27,9.29,73759.0,6.261,6.2745,6.2542,6.2677,73759.0
2016-01-21 11:10:00,9.29,9.31,9.28,9.29,81454.0,6.2677,6.2812,6.261,6.2677,81454.0
2016-01-21 11:15:00,9.29,9.3,9.27,9.29,74422.0,6.2677,6.2745,6.2542,6.2677,74422.0
2016-01-21 11:20:00,9.29,9.3,9.24,9.24,223411.0,6.2677,6.2745,6.234,6.234,223411.0
2016-01-21 11:25:00,9.24,9.24,9.2,9.21,306081.0,6.234,6.234,6.207,6.2137,306081.0
2016-01-21 11:30:00,9.21,9.22,9.2,9.2,177897.0,6.2137,6.2205,6.207,6.207,177897.0
2016-01-21 11:35:00,9.2,9.24,9.2,9.24,166687.0,6.207,6.234,6.207,6.234,166687.0
2016-01-21 11:40:00,9.24,9.24,9.19,9.21,121396.0,6.234,6.234,6.2003,6.2137,121396.0
2016-01-21 11:45:00,9.21,9.25,9.21,9.25,81734.0,6.2137,6.2407,6.2137,6.2407,81734.0
2016-01-21 11:50:00,9.25,9.27,9.24,9.25,118272.0,6.2407,6.2542,6.234,6.2407,118272.0
2016-01-21 11:55:00,9.26,9.3,9.25,9.28,94300.0,6.2475,6.2745,6.2407,6.261,94300.0
2016-01-21 12:00:00,9.28,9.34,9.28,9.33,95970.0,6.261,6.3015,6.261,6.2947,95970.0
2016-01-21 12:05:00,9.33,9.33,9.28,9.29,172462.0,6.2947,6.2947,6.261,6.2677,172462.0
2016-01-21 12:10:00,9.29,9.29,9.25,9.25,110209.0,6.2677,6.2677,6.2407,6.2407,110209.0
2016-01-21 12:15:00,9.25,9.29,9.24,9.25,182296.0,6.2407,6.2677,6.234,6.2407,182296.0
2016-01-21 12:20:00,9.24,9.25,9.23,9.24,38625.0,6.234,6.2407,6.2272,6.234,38625.0
2016-01-21 12:25:00,9.24,9.28,9.23,9.27,73676.0,6.234,6.261,6.2272,6.2542,73676.0
2016-01-21 12:30:00,9.28,9.28,9.25,9.26,92101.0,6.261,6.261,6.2407,6.2475,92101.0
2016-01-21 12:35:00,9.26,9.28,9.25,9.26,87104.0,6.2475,6.261,6.2407,6.2475,87104.0
2016-01-21 12:40:00,9.26,9.27,9.25,9.26,41507.0,6.2475,6.2542,6.2407,6.2475,41507.0
2016-01-21 12:45:00,9.26,9.26,9.24,9.25,50850.0,6.2475,6.2475,6.234,6.2407,50850.0
2016-01-21 12:50:00,9.25,9.25,9.23,9.23,57742.0,6.2407,6.2407,6.2272,6.2272,57742.0
2016-01-21 12:55:00,9.23,9.24,9.2,9.22,99702.0,6.2272,6.234,6.207,6.2205,99702.0
2016-01-21 13:00:00,9.22,9.26,9.22,9.25,44719.0,6.2205,6.2475,6.2205,6.2407,44719.0
2016-01-21 13:05:00,9.26,9.27,9.24,9.25,65744.0,6.2475,6.2542,6.234,6.2407,65744.0
2016-01-21 13:10:00,9.24,9.25,9.21,9.21,64157.0,6.234,6.2407,6.2137,6.2137,64157.0
2016-01-21 13:15:00,9.21,9.23,9.2,9.21,106472.0,6.2137,6.2272,6.207,6.2137,106472.0
2016-01-21 13:20:00,9.2,9.21,9.15,9.17,78666.0,6.207,6.2137,6.1733,6.1868,78666.0
2016-01-21 13:25:00,9.17,9.18,9.14,9.14,234115.0,6.1868,6.1935,6.1665,6.1665,234115.0
2016-01-21 13:30:00,9.14,9.16,9.1,9.1,318653.0,6.1665,6.18,6.1395,6.1395,318653.0
2016-01-21 13:35:00,9.11,9.17,9.1,9.16,158517.0,6.1463,6.1868,6.1395,6.18,158517.0
2016-01-21 13:40:00,9.16,9.17,9.12,9.12,195681.0,6.18,6.1868,6.153,6.153,195681.0
2016-01-21 13:45:00,9.12,9.15,9.11,9.14,170146.0,6.153,6.1733,6.1463,6.1665,170146.0
2016-01-21 13:50:00,9.14,9.15,9.1,9.12,116807.0,6.1665,6.1733,6.1395,6.153,116807.0
2016-01-21 13:55:00,9.12,9.14,9.1,9.1,200030.0,6.153,6.1665,6.1395,6.1395,200030.0
2016-01-21 14:00:00,9.11,9.12,9.08,9.09,223445.0,6.1463,6.153,6.126,6.1328,223445.0
2016-01-21 14:05:00,9.09,9.09,9.08,9.09,80573.0,6.1328,6.1328,6.126,6.1328,80573.0
2016-01-21 14:10:00,9.08,9.08,9.02,9.02,164166.0,6.126,6.126,6.0856,6.0856,164166.0
2016-01-21 14:15:00,9.03,9.04,9.02,9.04,138949.0,6.0923,6.0991,6.0856,6.0991,138949.0
2016-01-21 14:20:00,9.04,9.06,9.01,9.03,158270.0,6.0991,6.1125,6.0788,6.0923,158270.0
2016-01-21 14:25:00,9.03,9.08,9.01,9.06,871676.0,6.0923,6.126,6.0788,6.1125,871676.0
2016-01-21 14:30:00,9.06,9.11,9.06,9.06,275915.0,6.1125,6.1463,6.1125,6.1125,275915.0
2016-01-21 14:35:00,9.07,9.09,9.06,9.07,122746.0,6.1193,6.1328,6.1125,6.1193,122746.0
2016-01-21 14:40:00,9.06,9.09,9.06,9.07,119902.0,6.1125,6.1328,6.1125,6.1193,119902.0
2016-01-21 14:45:00,9.07,9.07,9.03,9.04,102323.0,6.1193,6.1193,6.0923,6.0991,102323.0
2016-01-21 14:50:00,9.04,9.08,9.03,9.08,241908.0,6.0991,6.126,6.0923,6.126,241908.0
2016-01-21 14:55:00,9.07,9.12,9.07,9.11,86529.0,6.1193,6.153,6.1193,6.1463,86529.0
2016-01-21 15:00:00,9.11,9.11,9.08,9.1,127581.0,6.1463,6.1463,6.126,6.1395,127581.0
2016-01-21 15:05:00,9.09,9.1,9.03,9.05,163981.0,6.1328,6.1395,6.0923,6.1058,163981.0
2016-01-21 15:10:00,9.05,9.09,9.04,9.08,177885.0,6.1058,6.1328,6.0991,6.126,177885.0
2016-01-21 15:15:00,9.08,9.09,9.05,9.08,136625.0,6.126,6.1328,6.1058,6.126,136625.0
2016-01-21 15:20:00,9.07,9.09,9.06,9.09,192575.0,6.1193,6.1328,6.1125,6.1328,192575.0
2016-01-21 15:25:00,9.09,9.09,9.04,9.04,113871.0,6.1328,6.1328,6.0991,6.0991,113871.0
2016-01-21 15:30:00,9.04,9.08,9.04,9.08,194166.0,6.0991,6.126,6.0991,6.126,194166.0
2016-01-21 15:35:00,9.07,9.09,9.06,9.07,369533.0,6.1193,6.1328,6.1125,6.1193,369533.0
2016-01-21 15:40:00,9.07,9.08,9.05,9.08,237503.0,6.1193,6.126,6.1058,6.126,237503.0
2016-01-21 15:45:00,9.08,9.08,9.05,9.06,243236.0,6.126,6.126,6.1058,6.1125,243236.0
2016-01-21 15:50:00,9.05,9.05,9.04,9.05,285940.0,6.1058,6.1058,6.0991,6.1058,285940.0
2016-01-21 15:55:00,9.05,9.06,9.0,9.01,1468288.0,6.1058,6.1125,6.0721,6.0788,1468288.0
2016-01-22 09:30:00,9.14,9.19,9.08,9.15,653581.0,6.1665,6.2003,6.126,6.1733,653581.0
2016-01-22 09:35:00,9.15,9.16,9.07,9.09,512010.0,6.1733,6.18,6.1193,6.1328,512010.0
2016-01-22 09:40:00,9.09,9.11,9.06,9.09,255006.0,6.1328,6.1463,6.1125,6.1328,255006.0
2016-01-22 09:45:00,9.09,9.1,9.06,9.08,167421.0,6.1328,6.1395,6.1125,6.126,167421.0
2016-01-22 09:50:00,9.08,9.11,9.08,9.11,80577.0,6.126,6.1463,6.126,6.1463,80577.0
2016-01-22 09:55:00,9.11,9.16,9.1,9.14,56273.0,6.1463,6.18,6.1395,6.1665,56273.0
2016-01-22 10:00:00,9.15,9.16,9.11,9.13,95684.0,6.1733,6.18,6.1463,6.1598,95684.0
2016-01-22 10:05:00,9.13,9.13,9.1,9.12,124277.0,6.1598,6.1598,6.1395,6.153,124277.0
2016-01-22 10:10:00,9.12,9.14,9.11,9.13,320321.0,6.153,6.1665,6.1463,6.1598,320321.0
2016-01-22 10:15:00,9.13,9.14,9.1,9.12,1220511.0,6.1598,6.1665,6.1395,6.153,1220511.0
2016-01-22 10:20:00,9.11,9.14,9.11,9.13,215310.0,6.1463,6.1665,6.1463,6.1598,215310.0
2016-01-22 10:25:00,9.13,9.15,9.11,9.12,184862.0,6.1598,6.1733,6.1463,6.153,184862.0
2016-01-22 10:30:00,9.12,9.13,9.11,9.13,178703.0,6.153,6.1598,6.1463,6.1598,178703.0
2016-01-22 10:35:00,9.13,9.15,9.12,9.13,347303.0,6.1598,6.1733,6.153,6.1598,347303.0
2016-01-22 10:40:00,9.13,9.14,9.11,9.12,133295.0,6.1598,6.1665,6.1463,6.153,133295.0
2016-01-22 10:45:00,9.12,9.14,9.11,9.12,106635.0,6.153,6.1665,6.1463,6.153,106635.0
2016-01-22 10:50:00,9.11,9.14,9.11,9.13,153246.0,6.1463,6.1665,6.1463,6.1598,153246.0
2016-01-22 10:55:00,9.13,9.13,9.12,9.13,46085.0,6.1598,6.1598,6.153,6.1598,46085.0
2016-01-22 11:00:00,9.13,9.14,9.11,9.12,137178.0,6.1598,6.1665,6.1463,6.153,137178.0
2016-01-22 11:05:00,9.12,9.13,9.11,9.12,132415.0,6.153,6.1598,6.1463,6.153,132415.0
2016-01-22 11:10:00,9.12,9.14,9.11,9.13,123820.0,6.153,6.1665,6.1463,6.1598,123820.0
2016-01-22 11:15:00,9.13,9.16,9.12,9.16,172562.0,6.1598,6.18,6.153,6.18,172562.0
2016-01-22 11:20:00,9.15,9.17,9.15,9.15,192038.0,6.1733,6.1868,6.1733,6.1733,192038.0
2016-01-22 11:25:00,9.16,9.16,9.14,9.16,88016.0,6.18,6.18,6.1665,6.18,88016.0
2016-01-22 11:30:00,9.16,9.16,9.13,9.14,101135.0,6.18,6.18,6.1598,6.1665,101135.0
2016-01-22 11:35:00,9.14,9.15,9.12,9.12,139604.0,6.1665,6.1733,6.153,6.153,139604.0
2016-01-22 11:40:00,9.13,9.13,9.12,9.13,51972.0,6.1598,6.1598,6.153,6.1598,51972.0
2016-01-22 11:45:00,9.13,9.13,9.1,9.11,115492.0,6.1598,6.1598,6.1395,6.1463,115492.0
2016-01-22 11:50:00,9.1,9.14,9.1,9.13,125466.0,6.1395,6.1665,6.1395,6.1598,125466.0
2016-01-22 11:55:00,9.13,9.14,9.12,9.12,118738.0,6.1598,6.1665,6.153,6.153,118738.0
2016-01-22 12:00:00,9.12,9.13,9.11,9.12,230482.0,6.153,6.1598,6.1463,6.153,230482.0
2016-01-22 12:05:00,9.11,9.14,9.11,9.13,51673.0,6.1463,6.1665,6.1463,6.1598,51673.0
2016-01-22 12:10:00,9.13,9.15,9.12,9.14,224566.0,6.1598,6.1733,6.153,6.1665,224566.0
2016-01-22 12:15:00,9.13,9.14,9.12,9.13,70371.0,6.1598,6.1665,6.153,6.1598,70371.0
2016-01-22 12:20:00,9.13,9.14,9.12,9.12,30159.0,6.1598,6.1665,6.153,6.153,30159.0
2016-01-22 12:25:00,9.13,9.14,9.12,9.12,70606.0,6.1598,6.1665,6.153,6.153,70606.0
2016-01-22 12:30:00,9.13,9.13,9.11,9.13,83353.0,6.1598,6.1598,6.1463,6.1598,83353.0
2016-01-22 12:35:00,9.13,9.15,9.12,9.14,85398.0,6.1598,6.1733,6.153,6.1665,85398.0
2016-01-22 12:40:00,9.15,9.15,9.14,9.14,29545.0,6.1733,6.1733,6.1665,6.1665,29545.0
2016-01-22 12:45:00,9.14,9.15,9.14,9.14,22806.0,6.1665,6.1733,6.1665,6.1665,22806.0
2016-01-22 12:50:00,9.14,9.15,9.14,9.14,19456.0,6.1665,6.1733,6.1665,6.1665,19456.0
2016-01-22 12:55:00,9.14,9.16,9.14,9.16,31312.0,6.1665,6.18,6.1665,6.18,31312.0
2016-01-22 13:00:00,9.16,9.17,9.16,9.17,104092.0,6.18,6.1868,6.18,6.1868,104092.0
2016-01-22 13:05:00,9.17,9.17,9.15,9.16,310756.0,6.1868,6.1868,6.1733,6.18,310756.0
2016-01-22 13:10:00,9.16,9.17,9.15,9.17,81979.0,6.18,6.1868,6.1733,6.1868,81979.0
2016-01-22 13:15:00,9.17,9.18,9.16,9.18,25788.0,6.1868,6.1935,6.18,6.1935,25788.0
2016-01-22 13:20:00,9.18,9.19,9.17,9.19,38925.0,6.1935,6.2003,6.1868,6.2003,38925.0
2016-01-22 13:25:00,9.19,9.2,9.17,9.18,75528.0,6.2003,6.207,6.1868,6.1935,75528.0
2016-01-22 13:30:00,9.17,9.19,9.17,9.18,92676.0,6.1868,6.2003,6.1868,6.1935,92676.0
2016-01-22 13:35:00,9.18,9.18,9.17,9.18,17143.0,6.1935,6.1935,6.1868,6.1935,17143.0
2016-01-22 13:40:00,9.18,9.2,9.17,9.2,110592.0,6.1935,6.207,6.1868,6.207,110592.0
2016-01-22 13:45:00,9.2,9.22,9.19,9.22,64078.0,6.207,6.2205,6.2003,6.2205,64078.0
2016-01-22 13:50:00,9.21,9.22,9.2,9.21,105237.0,6.2137,6.2205,6.207,6.2137,105237.0
2016-01-22 13:55:00,9.21,9.22,9.2,9.21,107357.0,6.2137,6.2205,6.207,6.2137,107357.0
2016-01-22 14:00:00,9.21,9.22,9.19,9.21,97880.0,6.2137,6.2205,6.2003,6.2137,97880.0
2016-01-22 14:05:00,9.21,9.22,9.2,9.22,29951.0,6.2137,6.2205,6.207,6.2205,29951.0
2016-01-22 14:10:00,9.22,9.23,9.21,9.23,51095.0,6.2205,6.2272,6.2137,6.2272,51095.0
2016-01-22 14:15:00,9.23,9.23,9.21,9.21,112612.0,6.2272,6.2272,6.2137,6.2137,112612.0
2016-01-22 14:20:00,9.21,9.22,9.18,9.18,114580.0,6.2137,6.2205,6.1935,6.1935,114580.0
2016-01-22 14:25:00,9.19,9.19,9.17,9.18,53200.0,6.2003,6.2003,6.1868,6.1935,53200.0
2016-01-22 14:30:00,9.17,9.18,9.15,9.17,134821.0,6.1868,6.1935,6.1733,6.1868,134821.0
2016-01-22 14:35:00,9.17,9.18,9.15,9.15,90983.0,6.1868,6.1935,6.1733,6.1733,90983.0
2016-01-22 14:40:00,9.15,9.16,9.14,9.15,130327.0,6.1733,6.18,6.1665,6.1733,130327.0
2016-01-22 14:45:00,9.15,9.16,9.15,9.16,31009.0,6.1733,6.18,6.1733,6.18,31009.0
2016-01-22 14:50:00,9.16,9.17,9.15,9.17,134493.0,6.18,6.1868,6.1733,6.1868,134493.0
2016-01-22 14:55:00,9.17,9.19,9.16,9.19,168526.0,6.1868,6.2003,6.18,6.2003,168526.0
2016-01-22 15:00:00,9.19,9.19,9.17,9.17,215009.0,6.2003,6.2003,6.1868,6.1868,215009.0
2016-01-22 15:05:00,9.18,9.18,9.15,9.15,175458.0,6.1935,6.1935,6.1733,6.1733,175458.0
2016-01-22 15:10:00,9.16,9.16,9.14,9.14,102149.0,6.18,6.18,6.1665,6.1665,102149.0
2016-01-22 15:15:00,9.14,9.15,9.14,9.14,109044.0,6.1665,6.1733,6.1665,6.1665,109044.0
2016-01-22 15:20:00,9.14,9.15,9.14,9.14,61535.0,6.1665,6.1733,6.1665,6.1665,61535.0
2016-01-22 15:25:00,9.14,9.15,9.12,9.13,93522.0,6.1665,6.1733,6.153,6.1598,93522.0
2016-01-22 15:30:00,9.12,9.13,9.11,9.13,253560.0,6.153,6.1598,6.1463,6.1598,253560.0
2016-01-22 15:35:00,9.12,9.13,9.12,9.13,90084.0,6.153,6.1598,6.153,6.1598,90084.0
2016-01-22 15:40:00,9.13,9.14,9.12,9.13,115608.0,6.1598,6.1665,6.153,6.1598,115608.0
2016-01-22 15:45:00,9.14,9.14,9.13,9.13,53474.0,6.1665,6.1665,6.1598,6.1598,53474.0
2016-01-22 15:50:00,9.13,9.15,9.13,9.14,222483.0,6.1598,6.1733,6.1598,6.1665,222483.0
2016-01-22 15:55:00,9.14,9.15,9.13,9.14,949465.0,6.1665,6.1733,6.1598,6.1665,949465.0
2016-01-25 09:30:00,9.09,9.15,9.06,9.08,350624.0,6.1328,6.1733,6.1125,6.126,350624.0
2016-01-25 09:35:00,9.09,9.11,9.05,9.06,364154.0,6.1328,6.1463,6.1058,6.1125,364154.0
2016-01-25 09:40:00,9.07,9.07,9.03,9.04,185822.0,6.1193,6.1193,6.0923,6.0991,185822.0
2016-01-25 09:45:00,9.04,9.04,9.0,9.01,278062.0,6.0991,6.0991,6.0721,6.0788,278062.0
2016-01-25 09:50:00,9.0,9.03,9.0,9.03,66966.0,6.0721,6.0923,6.0721,6.0923,66966.0
2016-01-25 09:55:00,9.03,9.03,8.99,9.01,70114.0,6.0923,6.0923,6.0653,6.0788,70114.0
2016-01-25 10:00:00,9.0,9.07,9.0,9.07,584726.0,6.0721,6.1193,6.0721,6.1193,584726.0
2016-01-25 10:05:00,9.07,9.07,9.02,9.03,144577.0,6.1193,6.1193,6.0856,6.0923,144577.0
2016-01-25 10:10:00,9.03,9.03,8.99,9.0,67093.0,6.0923,6.0923,6.0653,6.0721,67093.0
2016-01-25 10:15:00,9.0,9.01,8.98,8.99,145531.0,6.0721,6.0788,6.0586,6.0653,145531.0
2016-01-25 10:20:00,8.99,9.03,8.98,9.02,232674.0,6.0653,6.0923,6.0586,6.0856,232674.0
2016-01-25 10:25:00,9.02,9.03,9.01,9.02,350454.0,6.0856,6.0923,6.0788,6.0856,350454.0
2016-01-25 10:30:00,9.02,9.03,8.99,9.01,160400.0,6.0856,6.0923,6.0653,6.0788,160400.0
2016-01-25 10:35:00,9.01,9.01,8.97,8.99,64599.0,6.0788,6.0788,6.0518,6.0653,64599.0
2016-01-25 10:40:00,8.99,8.99,8.95,8.97,93342.0,6.0653,6.0653,6.0383,6.0518,93342.0
2016-01-25 10:45:00,8.97,8.97,8.95,8.96,52645.0,6.0518,6.0518,6.0383,6.0451,52645.0
2016-01-25 10:50:00,8.96,8.96,8.94,8.96,89108.0,6.0451,6.0451,6.0316,6.0451,89108.0
2016-01-25 10:55:00,8.95,8.97,8.95,8.96,62133.0,6.0383,6.0518,6.0383,6.0451,62133.0
2016-01-25 11:00:00,8.96,8.96,8.93,8.94,205562.0,6.0451,6.0451,6.0248,6.0316,205562.0
2016-01-25 11:05:00,8.94,8.94,8.91,8.93,160937.0,6.0316,6.0316,6.0113,6.0248,160937.0
2016-01-25 11:10:00,8.93,8.93,8.89,8.9,268298.0,6.0248,6.0248,5.9978,6.0046,268298.0
2016-01-25 11:15:00,8.9,8.91,8.89,8.9,228544.0,6.0046,6.0113,5.9978,6.0046,228544.0
2016-01-25 11:20:00,8.9,8.93,8.9,8.92,129572.0,6.0046,6.0248,6.0046,6.0181,129572.0
2016-01-25 11:25:00,8.93,8.96,8.93,8.96,133510.0,6.0248,6.0451,6.0248,6.0451,133510.0
2016-01-25 11:30:00,8.96,8.96,8.94,8.95,112330.0,6.0451,6.0451,6.0316,6.0383,112330.0
2016-01-25 11:35:00,8.95,8.95,8.94,8.95,26279.0,6.0383,6.0383,6.0316,6.0383,26279.0
2016-01-25 11:40:00,8.95,8.95,8.92,8.92,191605.0,6.0383,6.0383,6.0181,6.0181,191605.0
2016-01-25 11:45:00,8.92,8.94,8.92,8.92,106605.0,6.0181,6.0316,6.0181,6.0181,106605.0
2016-01-25 11:50:00,8.92,8.95,8.92,8.92,101912.0,6.0181,6.0383,6.0181,6.0181,101912.0
2016-01-25 11:55:00,8.93,8.93,8.9,8.92,176891.0,6.0248,6.0248,6.0046,6.0181,176891.0
2016-01-25 12:00:00,8.92,8.92,8.9,8.92,95496.0,6.0181,6.0181,6.0046,6.0181,95496.0
2016-01-25 12:05:00,8.92,8.92,8.9,8.91,60655.0,6.0181,6.0181,6.0046,6.0113,60655.0
2016-01-25 12:10:00,8.92,8.92,8.89,8.89,77588.0,6.0181,6.0181,5.9978,5.9978,77588.0
2016-01-25 12:15:00,8.89,8.92,8.89,8.92,97214.0,5.9978,6.0181,5.9978,6.0181,97214.0
2016-01-25 12:20:00,8.91,8.93,8.91,8.93,26184.0,6.0113,6.0248,6.0113,6.0248,26184.0
2016-01-25 12:25:00,8.93,8.94,8.92,8.94,69177.0,6.0248,6.0316,6.0181,6.0316,69177.0
2016-01-25 12:30:00,8.94,8.95,8.92,8.92,80475.0,6.0316,6.0383,6.0181,6.0181,80475.0
2016-01-25 12:35:00,8.93,8.94,8.92,8.94,42821.0,6.0248,6.0316,6.0181,6.0316,42821.0
2016-01-25 12:40:00,8.94,8.94,8.92,8.92,45057.0,6.0316,6.0316,6.0181,6.0181,45057.0
2016-01-25 12:45:00,8.93,8.93,8.9,8.91,72006.0,6.0248,6.0248,6.0046,6.0113,72006.0
2016-01-25 12:50:00,8.91,8.92,8.9,8.91,73755.0,6.0113,6.0181,6.0046,6.0113,73755.0
2016-01-25 12:55:00,8.91,8.93,8.9,8.92,42370.0,6.0113,6.0248,6.0046,6.0181,42370.0
2016-01-25 13:00:00,8.93,8.96,8.92,8.96,86862.0,6.0248,6.0451,6.0181,6.0451,86862.0
2016-01-25 13:05:00,8.96,8.98,8.95,8.96,228996.0,6.0451,6.0586,6.0383,6.0451,228996.0
2016-01-25 13:10:00,8.96,8.97,8.93,8.93,288271.0,6.0451,6.0518,6.0248,6.0248,288271.0
2016-01-25 13:15:00,8.94,8.95,8.92,8.95,169311.0,6.0316,6.0383,6.0181,6.0383,169311.0
2016-01-25 13:20:00,8.95,8.97,8.94,8.96,45926.0,6.0383,6.0518,6.0316,6.0451,45926.0
2016-01-25 13:25:00,8.96,8.96,8.94,8.96,66263.0,6.0451,6.0451,6.0316,6.0451,66263.0
2016-01-25 13:30:00,8.96,8.96,8.94,8.95,32121.0,6.0451,6.0451,6.0316,6.0383,32121.0
2016-01-25 13:35:00,8.94,8.95,8.93,8.94,86778.0,6.0316,6.0383,6.0248,6.0316,86778.0
2016-01-25 13:40:00,8.93,8.95,8.93,8.95,71228.0,6.0248,6.0383,6.0248,6.0383,71228.0
2016-01-25 13:45:00,8.94,8.95,8.91,8.93,137852.0,6.0316,6.0383,6.0113,6.0248,137852.0
2016-01-25 13:50:00,8.92,8.93,8.91,8.92,98933.0,6.0181,6.0248,6.0113,6.0181,98933.0
2016-01-25 13:55:00,8.93,8.94,8.91,8.92,143356.0,6.0248,6.0316,6.0113,6.0181,143356.0
2016-01-25 14:00:00,8.92,8.93,8.9,8.93,65368.0,6.0181,6.0248,6.0046,6.0248,65368.0
2016-01-25 14:05:00,8.93,8.95,8.92,8.95,211545.0,6.0248,6.0383,6.0181,6.0383,211545.0
2016-01-25 14:10:00,8.94,8.95,8.93,8.95,239035.0,6.0316,6.0383,6.0248,6.0383,239035.0
2016-01-25 14:15:00,8.94,8.98,8.94,8.98,193150.0,6.0316,6.0586,6.0316,6.0586,193150.0
2016-01-25 14:20:00,8.97,8.98,8.94,8.95,257694.0,6.0518,6.0586,6.0316,6.0383,257694.0
2016-01-25 14:25:00,8.95,8.95,8.93,8.95,69063.0,6.0383,6.0383,6.0248,6.0383,69063.0
2016-01-25 14:30:00,8.95,8.96,8.93,8.94,99444.0,6.0383,6.0451,6.0248,6.0316,99444.0
2016-01-25 14:35:00,8.94,8.95,8.93,8.94,161591.0,6.0316,6.0383,6.0248,6.0316,161591.0
2016-01-25 14:40:00,8.94,8.94,8.9,8.91,219152.0,6.0316,6.0316,6.0046,6.0113,219152.0
2016-01-25 14:45:00,8.9,8.92,8.89,8.89,179507.0,6.0046,6.0181,5.9978,5.9978,179507.0
2016-01-25 14:50:00,8.89,8.9,8.89,8.89,44021.0,5.9978,6.0046,5.9978,5.9978,44021.0
2016-01-25 14:55:00,8.89,8.91,8.89,8.89,121749.0,5.9978,6.0113,5.9978,5.9978,121749.0
2016-01-25 15:00:00,8.89,8.91,8.89,8.91,137270.0,5.9978,6.0113,5.9978,6.0113,137270.0
2016-01-25 15:05:00,8.9,8.91,8.87,8.88,233250.0,6.0046,6.0113,5.9844,5.9911,233250.0
2016-01-25 15:10:00,8.88,8.88,8.86,8.87,242365.0,5.9911,5.9911,5.9776,5.9844,242365.0
2016-01-25 15:15:00,8.86,8.87,8.85,8.86,485763.0,5.9776,5.9844,5.9709,5.9776,485763.0
2016-01-25 15:20:00,8.87,8.87,8.83,8.84,244954.0,5.9844,5.9844,5.9574,5.9641,244954.0
2016-01-25 15:25:00,8.83,8.85,8.83,8.83,212128.0,5.9574,5.9709,5.9574,5.9574,212128.0
2016-01-25 15:30:00,8.84,8.85,8.82,8.83,298330.0,5.9641,5.9709,5.9506,5.9574,298330.0
2016-01-25 15:35:00,8.82,8.83,8.79,8.82,346945.0,5.9506,5.9574,5.9304,5.9506,346945.0
2016-01-25 15:40:00,8.81,8.82,8.79,8.8,152858.0,5.9439,5.9506,5.9304,5.9371,152858.0
2016-01-25 15:45:00,8.8,8.82,8.79,8.8,208620.0,5.9371,5.9506,5.9304,5.9371,208620.0
2016-01-25 15:50:00,8.8,8.81,8.79,8.81,168158.0,5.9371,5.9439,5.9304,5.9439,168158.0
2016-01-25 15:55:00,8.81,8.81,8.79,8.79,618796.0,5.9439,5.9439,5.9304,5.9304,618796.0
2016-01-26 09:30:00,8.21,8.38,8.05,8.32,3568310.0,5.5391,5.6538,5.4311,5.6133,3568310.0
2016-01-26 09:35:00,8.32,8.35,8.0,8.03,2544303.0,5.6133,5.6335,5.3974,5.4176,2544303.0
2016-01-26 09:40:00,8.02,8.07,7.98,8.02,2517821.0,5.4109,5.4446,5.3839,5.4109,2517821.0
2016-01-26 09:45:00,8.02,8.06,7.93,7.95,2242899.0,5.4109,5.4379,5.3502,5.3637,2242899.0
2016-01-26 09:50:00,7.94,8.11,7.92,8.11,1649923.0,5.3569,5.4716,5.3434,5.4716,1649923.0
2016-01-26 09:55:00,8.11,8.14,8.07,8.08,1744203.0,5.4716,5.4918,5.4446,5.4514,1744203.0
2016-01-26 10:00:00,8.08,8.11,8.07,8.1,756787.0,5.4514,5.4716,5.4446,5.4649,756787.0
2016-01-26 10:05:00,8.1,8.1,8.01,8.02,1133438.0,5.4649,5.4649,5.4041,5.4109,1133438.0
2016-01-26 10:10:00,8.02,8.03,7.88,7.9,2237492.0,5.4109,5.4176,5.3164,5.3299,2237492.0
2016-01-26 10:15:00,7.9,7.97,7.83,7.93,2571340.0,5.3299,5.3771,5.2827,5.3502,2571340.0
2016-01-26 10:20:00,7.93,7.97,7.91,7.95,3202174.0,5.3502,5.3771,5.3367,5.3637,3202174.0
2016-01-26 10:25:00,7.95,7.97,7.92,7.93,1033564.0,5.3637,5.3771,5.3434,5.3502,1033564.0
2016-01-26 10:30:00,7.92,7.94,7.88,7.89,1575532.0,5.3434,5.3569,5.3164,5.3232,1575532.0
2016-01-26 10:35:00,7.88,7.91,7.88,7.88,1353850.0,5.3164,5.3367,5.3164,5.3164,1353850.0
2016-01-26 10:40:00,7.89,7.99,7.86,7.99,2021318.0,5.3232,5.3906,5.3029,5.3906,2021318.0
2016-01-26 10:45:00,8.0,8.0,7.95,7.95,876527.0,5.3974,5.3974,5.3637,5.3637,876527.0
2016-01-26 10:50:00,7.95,7.98,7.94,7.96,1050771.0,5.3637,5.3839,5.3569,5.3704,1050771.0
2016-01-26 10:55:00,7.96,7.97,7.93,7.93,321430.0,5.3704,5.3771,5.3502,5.3502,321430.0
2016-01-26 11:00:00,7.93,7.93,7.9,7.91,747399.0,5.3502,5.3502,5.3299,5.3367,747399.0
2016-01-26 11:05:00,7.92,7.93,7.89,7.92,1247163.0,5.3434,5.3502,5.3232,5.3434,1247163.0
2016-01-26 11:10:00,7.91,7.94,7.91,7.93,769045.0,5.3367,5.3569,5.3367,5.3502,769045.0
2016-01-26 11:15:00,7.94,7.94,7.9,7.91,419081.0,5.3569,5.3569,5.3299,5.3367,419081.0
2016-01-26 11:20:00,7.9,7.91,7.88,7.89,740307.0,5.3299,5.3367,5.3164,5.3232,740307.0
2016-01-26 11:25:00,7.89,7.9,7.87,7.89,586097.0,5.3232,5.3299,5.3097,5.3232,586097.0
2016-01-26 11:30:00,7.89,7.9,7.86,7.87,697684.0,5.3232,5.3299,5.3029,5.3097,697684.0
2016-01-26 11:35:00,7.87,7.87,7.83,7.85,1178971.0,5.3097,5.3097,5.2827,5.2962,1178971.0
2016-01-26 11:40:00,7.85,7.88,7.85,7.86,452076.0,5.2962,5.3164,5.2962,5.3029,452076.0
2016-01-26 11:45:00,7.86,7.89,7.86,7.89,558546.0,5.3029,5.3232,5.3029,5.3232,558546.0
2016-01-26 11:50:00,7.89,7.91,7.87,7.88,687522.0,5.3232,5.3367,5.3097,5.3164,687522.0
2016-01-26 11:55:00,7.87,7.88,7.85,7.86,211256.0,5.3097,5.3164,5.2962,5.3029,211256.0
2016-01-26 12:00:00,7.86,7.89,7.85,7.89,816279.0,5.3029,5.3232,5.2962,5.3232,816279.0
2016-01-26 12:05:00,7.89,7.93,7.88,7.91,1290813.0,5.3232,5.3502,5.3164,5.3367,1290813.0
2016-01-26 12:10:00,7.91,7.92,7.89,7.92,945569.0,5.3367,5.3434,5.3232,5.3434,945569.0
2016-01-26 12:15:00,7.92,7.95,7.91,7.95,436753.0,5.3434,5.3637,5.3367,5.3637,436753.0
2016-01-26 12:20:00,7.95,7.96,7.92,7.93,398914.0,5.3637,5.3704,5.3434,5.3502,398914.0
2016-01-26 12:25:00,7.93,7.98,7.92,7.95,1209355.0,5.3502,5.3839,5.3434,5.3637,1209355.0
2016-01-26 12:30:00,7.95,8.03,7.93,8.02,1397960.0,5.3637,5.4176,5.3502,5.4109,1397960.0
2016-01-26 12:35:00,8.01,8.02,7.99,8.0,429817.0,5.4041,5.4109,5.3906,5.3974,429817.0
2016-01-26 12:40:00,8.0,8.0,7.97,7.98,329556.0,5.3974,5.3974,5.3771,5.3839,329556.0
2016-01-26 12:45:00,7.98,7.98,7.95,7.96,927442.0,5.3839,5.3839,5.3637,5.3704,927442.0
2016-01-26 12:50:00,7.97,7.97,7.96,7.97,86802.0,5.3771,5.3771,5.3704,5.3771,86802.0
2016-01-26 12:55:00,7.97,7.98,7.95,7.97,914246.0,5.3771,5.3839,5.3637,5.3771,914246.0
2016-01-26 13:00:00,7.98,8.0,7.97,7.99,403275.0,5.3839,5.3974,5.3771,5.3906,403275.0
2016-01-26 13:05:00,7.99,8.0,7.98,7.99,454441.0,5.3906,5.3974,5.3839,5.3906,454441.0
2016-01-26 13:10:00,7.99,7.99,7.98,7.99,131190.0,5.3906,5.3906,5.3839,5.3906,131190.0
2016-01-26 13:15:00,7.98,7.99,7.98,7.98,145731.0,5.3839,5.3906,5.3839,5.3839,145731.0
2016-01-26 13:20:00,7.98,7.99,7.97,7.99,476267.0,5.3839,5.3906,5.3771,5.3906,476267.0
2016-01-26 13:25:00,7.98,7.99,7.98,7.99,193759.0,5.3839,5.3906,5.3839,5.3906,193759.0
2016-01-26 13:30:00,7.98,8.0,7.96,7.98,1118546.0,5.3839,5.3974,5.3704,5.3839,1118546.0
2016-01-26 13:35:00,7.98,8.02,7.97,8.02,1170269.0,5.3839,5.4109,5.3771,5.4109,1170269.0
2016-01-26 13:40:00,8.02,8.04,8.01,8.04,800446.0,5.4109,5.4244,5.4041,5.4244,800446.0
2016-01-26 13:45:00,8.04,8.04,8.01,8.04,1641871.0,5.4244,5.4244,5.4041,5.4244,1641871.0
2016-01-26 13:50:00,8.04,8.06,8.04,8.05,753120.0,5.4244,5.4379,5.4244,5.4311,753120.0
2016-01-26 13:55:00,8.05,8.06,8.02,8.03,517706.0,5.4311,5.4379,5.4109,5.4176,517706.0
2016-01-26 14:00:00,8.03,8.03,8.01,8.02,376996.0,5.4176,5.4176,5.4041,5.4109,376996.0
2016-01-26 14:05:00,8.03,8.03,8.01,8.02,193809.0,5.4176,5.4176,5.4041,5.4109,193809.0
2016-01-26 14:10:00,8.02,8.02,8.0,8.01,346993.0,5.4109,5.4109,5.3974,5.4041,346993.0
2016-01-26 14:15:00,8.01,8.03,8.0,8.02,809309.0,5.4041,5.4176,5.3974,5.4109,809309.0
2016-01-26 14:20:00,8.02,8.03,8.01,8.01,415787.0,5.4109,5.4176,5.4041,5.4041,415787.0
2016-01-26 14:25:00,8.01,8.02,8.0,8.01,613882.0,5.4041,5.4109,5.3974,5.4041,613882.0
2016-01-26 14:30:00,8.01,8.02,7.98,8.01,1422773.0,5.4041,5.4109,5.3839,5.4041,1422773.0
2016-01-26 14:35:00,8.0,8.01,7.98,8.0,815950.0,5.3974,5.4041,5.3839,5.3974,815950.0
2016-01-26 14:40:00,8.0,8.04,7.99,8.04,510279.0,5.3974,5.4244,5.3906,5.4244,510279.0
2016-01-26 14:45:00,8.04,8.06,8.04,8.05,730608.0,5.4244,5.4379,5.4244,5.4311,730608.0
2016-01-26 14:50:00,8.05,8.08,8.04,8.07,629780.0,5.4311,5.4514,5.4244,5.4446,629780.0
2016-01-26 14:55:00,8.08,8.09,8.05,8.06,590615.0,5.4514,5.4581,5.4311,5.4379,590615.0
2016-01-26 15:00:00,8.05,8.06,8.05,8.05,187616.0,5.4311,5.4379,5.4311,5.4311,187616.0
2016-01-26 15:05:00,8.05,8.06,8.04,8.04,169750.0,5.4311,5.4379,5.4244,5.4244,169750.0
2016-01-26 15:10:00,8.04,8.06,8.03,8.06,792047.0,5.4244,5.4379,5.4176,5.4379,792047.0
2016-01-26 15:15:00,8.06,8.08,8.05,8.05,669519.0,5.4379,5.4514,5.4311,5.4311,669519.0
2016-01-26 15:20:00,8.05,8.05,8.03,8.03,511247.0,5.4311,5.4311,5.4176,5.4176,511247.0
2016-01-26 15:25:00,8.03,8.04,8.0,8.02,1170117.0,5.4176,5.4244,5.3974,5.4109,1170117.0
2016-01-26 15:30:00,8.02,8.03,8.01,8.03,503900.0,5.4109,5.4176,5.4041,5.4176,503900.0
2016-01-26 15:35:00,8.03,8.03,8.01,8.03,1393692.0,5.4176,5.4176,5.4041,5.4176,1393692.0
2016-01-26 15:40:00,8.03,8.11,8.02,8.05,1644013.0,5.4176,5.4716,5.4109,5.4311,1644013.0
2016-01-26 15:45:00,8.06,8.06,8.04,8.04,801083.0,5.4379,5.4379,5.4244,5.4244,801083.0
2016-01-26 15:50:00,8.04,8.05,8.04,8.05,1589426.0,5.4244,5.4311,5.4244,5.4311,1589426.0
2016-01-26 15:55:00,8.04,8.05,8.04,8.05,2370170.0,5.4244,5.4311,5.4244,5.4311,2370170.0
2016-01-27 09:30:00,8.1,8.14,8.04,8.04,977257.0,5.4649,5.4918,5.4244,5.4244,977257.0
2016-01-27 09:35:00,8.05,8.17,8.04,8.17,796985.0,5.4311,5.5121,5.4244,5.5121,796985.0
2016-01-27 09:40:00,8.17,8.23,8.15,8.22,818113.0,5.5121,5.5526,5.4986,5.5458,818113.0
2016-01-27 09:45:00,8.23,8.26,8.22,8.25,988290.0,5.5526,5.5728,5.5458,5.5661,988290.0
2016-01-27 09:50:00,8.25,8.28,8.24,8.27,885525.0,5.5661,5.5863,5.5593,5.5796,885525.0
2016-01-27 09:55:00,8.27,8.35,8.27,8.34,794177.0,5.5796,5.6335,5.5796,5.6268,794177.0
2016-01-27 10:00:00,8.34,8.38,8.34,8.37,660917.0,5.6268,5.6538,5.6268,5.647,660917.0
2016-01-27 10:05:00,8.37,8.39,8.29,8.29,877519.0,5.647,5.6605,5.593,5.593,877519.0
2016-01-27 10:10:00,8.29,8.31,8.23,8.23,503138.0,5.593,5.6065,5.5526,5.5526,503138.0
2016-01-27 10:15:00,8.24,8.3,8.22,8.3,385698.0,5.5593,5.5998,5.5458,5.5998,385698.0
2016-01-27 10:20:00,8.3,8.3,8.27,8.28,508552.0,5.5998,5.5998,5.5796,5.5863,508552.0
2016-01-27 10:25:00,8.28,8.29,8.23,8.25,352239.0,5.5863,5.593,5.5526,5.5661,352239.0
2016-01-27 10:30:00,8.25,8.32,8.24,8.32,686957.0,5.5661,5.6133,5.5593,5.6133,686957.0
2016-01-27 10:35:00,8.32,8.36,8.31,8.34,920609.0,5.6133,5.6403,5.6065,5.6268,920609.0
2016-01-27 10:40:00,8.34,8.35,8.31,8.33,520104.0,5.6268,5.6335,5.6065,5.62,520104.0
2016-01-27 10:45:00,8.33,8.34,8.29,8.29,344420.0,5.62,5.6268,5.593,5.593,344420.0
2016-01-27 10:50:00,8.29,8.3,8.27,8.29,419134.0,5.593,5.5998,5.5796,5.593,419134.0
2016-01-27 10:55:00,8.29,8.3,8.28,8.29,195314.0,5.593,5.5998,5.5863,5.593,195314.0
2016-01-27 11:00:00,8.28,8.31,8.28,8.29,484467.0,5.5863,5.6065,5.5863,5.593,484467.0
2016-01-27 11:05:00,8.29,8.32,8.29,8.32,296315.0,5.593,5.6133,5.593,5.6133,296315.0
2016-01-27 11:10:00,8.31,8.33,8.3,8.33,247982.0,5.6065,5.62,5.5998,5.62,247982.0
2016-01-27 11:15:00,8.32,8.35,8.31,8.35,310755.0,5.6133,5.6335,5.6065,5.6335,310755.0
2016-01-27 11:20:00,8.35,8.39,8.34,8.38,210052.0,5.6335,5.6605,5.6268,5.6538,210052.0
2016-01-27 11:25:00,8.38,8.39,8.37,8.38,377509.0,5.6538,5.6605,5.647,5.6538,377509.0
2016-01-27 11:30:00,8.38,8.4,8.38,8.38,484705.0,5.6538,5.6673,5.6538,5.6538,484705.0
2016-01-27 11:35:00,8.38,8.4,8.38,8.39,630981.0,5.6538,5.6673,5.6538,5.6605,630981.0
2016-01-27 11:40:00,8.39,8.4,8.36,8.4,705480.0,5.6605,5.6673,5.6403,5.6673,705480.0
2016-01-27 11:45:00,8.4,8.44,8.39,8.43,385608.0,5.6673,5.6942,5.6605,5.6875,385608.0
2016-01-27 11:50:00,8.43,8.46,8.42,8.43,375836.0,5.6875,5.7077,5.6808,5.6875,375836.0
2016-01-27 11:55:00,8.43,8.44,8.42,8.43,181146.0,5.6875,5.6942,5.6808,5.6875,181146.0
2016-01-27 12:00:00,8.42,8.48,8.42,8.47,458068.0,5.6808,5.7212,5.6808,5.7145,458068.0
2016-01-27 12:05:00,8.47,8.5,8.47,8.47,214717.0,5.7145,5.7347,5.7145,5.7145,214717.0
2016-01-27 12:10:00,8.47,8.49,8.46,8.46,415081.0,5.7145,5.728,5.7077,5.7077,415081.0
2016-01-27 12:15:00,8.46,8.47,8.44,8.46,228120.0,5.7077,5.7145,5.6942,5.7077,228120.0
2016-01-27 12:20:00,8.46,8.47,8.46,8.46,246074.0,5.7077,5.7145,5.7077,5.7077,246074.0
2016-01-27 12:25:00,8.47,8.49,8.44,8.45,396975.0,5.7145,5.728,5.6942,5.701,396975.0
2016-01-27 12:30:00,8.44,8.45,8.41,8.41,294110.0,5.6942,5.701,5.674,5.674,294110.0
2016-01-27 12:35:00,8.41,8.42,8.41,8.42,161779.0,5.674,5.6808,5.674,5.6808,161779.0
2016-01-27 12:40:00,8.42,8.44,8.41,8.42,377061.0,5.6808,5.6942,5.674,5.6808,377061.0
2016-01-27 12:45:00,8.41,8.42,8.41,8.42,160844.0,5.674,5.6808,5.674,5.6808,160844.0
2016-01-27 12:50:00,8.42,8.42,8.4,8.41,167285.0,5.6808,5.6808,5.6673,5.674,167285.0
2016-01-27 12:55:00,8.41,8.41,8.38,8.39,303050.0,5.674,5.674,5.6538,5.6605,303050.0
2016-01-27 13:00:00,8.39,8.41,8.38,8.41,206392.0,5.6605,5.674,5.6538,5.674,206392.0
2016-01-27 13:05:00,8.41,8.42,8.4,8.42,189152.0,5.674,5.6808,5.6673,5.6808,189152.0
2016-01-27 13:10:00,8.42,8.45,8.41,8.42,383812.0,5.6808,5.701,5.674,5.6808,383812.0
2016-01-27 13:15:00,8.42,8.43,8.41,8.42,71288.0,5.6808,5.6875,5.674,5.6808,71288.0
2016-01-27 13:20:00,8.41,8.44,8.41,8.43,179406.0,5.674,5.6942,5.674,5.6875,179406.0
2016-01-27 13:25:00,8.43,8.43,8.4,8.41,148516.0,5.6875,5.6875,5.6673,5.674,148516.0
2016-01-27 13:30:00,8.41,8.47,8.41,8.46,288547.0,5.674,5.7145,5.674,5.7077,288547.0
2016-01-27 13:35:00,8.47,8.47,8.44,8.45,227564.0,5.7145,5.7145,5.6942,5.701,227564.0
2016-01-27 13:40:00,8.45,8.45,8.42,8.44,295796.0,5.701,5.701,5.6808,5.6942,295796.0
2016-01-27 13:45:00,8.44,8.46,8.43,8.45,309459.0,5.6942,5.7077,5.6875,5.701,309459.0
2016-01-27 13:50:00,8.45,8.45,8.42,8.42,269955.0,5.701,5.701,5.6808,5.6808,269955.0
2016-01-27 13:55:00,8.42,8.43,8.41,8.41,142475.0,5.6808,5.6875,5.674,5.674,142475.0
2016-01-27 14:00:00,8.42,8.46,8.39,8.39,651021.0,5.6808,5.7077,5.6605,5.6605,651021.0
2016-01-27 14:05:00,8.39,8.4,8.32,8.33,406580.0,5.6605,5.6673,5.6133,5.62,406580.0
2016-01-27 14:10:00,8.32,8.32,8.27,8.28,807215.0,5.6133,5.6133,5.5796,5.5863,807215.0
2016-01-27 14:15:00,8.28,8.4,8.27,8.39,730738.0,5.5863,5.6673,5.5796,5.6605,730738.0
2016-01-27 14:20:00,8.39,8.41,8.38,8.38,440896.0,5.6605,5.674,5.6538,5.6538,440896.0
2016-01-27 14:25:00,8.38,8.39,8.36,8.36,255585.0,5.6538,5.6605,5.6403,5.6403,255585.0
2016-01-27 14:30:00,8.36,8.37,8.34,8.36,348544.0,5.6403,5.647,5.6268,5.6403,348544.0
2016-01-27 14:35:00,8.36,8.36,8.3,8.3,228630.0,5.6403,5.6403,5.5998,5.5998,228630.0
2016-01-27 14:40:00,8.3,8.31,8.28,8.3,415542.0,5.5998,5.6065,5.5863,5.5998,415542.0
2016-01-27 14:45:00,8.3,8.33,8.29,8.29,252453.0,5.5998,5.62,5.593,5.593,252453.0
2016-01-27 14:50:00,8.29,8.33,8.29,8.3,290715.0,5.593,5.62,5.593,5.5998,290715.0
2016-01-27 14:55:00,8.31,8.31,8.26,8.27,341484.0,5.6065,5.6065,5.5728,5.5796,341484.0
2016-01-27 15:00:00,8.28,8.28,8.22,8.22,370776.0,5.5863,5.5863,5.5458,5.5458,370776.0
2016-01-27 15:05:00,8.22,8.24,8.19,8.24,322821.0,5.5458,5.5593,5.5256,5.5593,322821.0
2016-01-27 15:10:00,8.23,8.24,8.18,8.19,360082.0,5.5526,5.5593,5.5188,5.5256,360082.0
2016-01-27 15:15:00,8.19,8.24,8.18,8.21,627282.0,5.5256,5.5593,5.5188,5.5391,627282.0
2016-01-27 15:20:00,8.21,8.3,8.21,8.29,373981.0,5.5391,5.5998,5.5391,5.593,373981.0
2016-01-27 15:25:00,8.29,8.33,8.29,8.29,721834.0,5.593,5.62,5.593,5.593,721834.0
2016-01-27 15:30:00,8.29,8.33,8.26,8.27,652741.0,5.593,5.62,5.5728,5.5796,652741.0
2016-01-27 15:35:00,8.27,8.3,8.25,8.26,459955.0,5.5796,5.5998,5.5661,5.5728,459955.0
2016-01-27 15:40:00,8.27,8.28,8.25,8.27,585762.0,5.5796,5.5863,5.5661,5.5796,585762.0
2016-01-27 15:45:00,8.27,8.29,8.25,8.26,736046.0,5.5796,5.593,5.5661,5.5728,736046.0
2016-01-27 15:50:00,8.26,8.27,8.25,8.27,780475.0,5.5728,5.5796,5.5661,5.5796,780475.0
2016-01-27 15:55:00,8.27,8.27,8.25,8.25,990973.0,5.5796,5.5796,5.5661,5.5661,990973.0
2016-01-28 09:30:00,8.35,8.44,8.28,8.42,529618.0,5.6335,5.6942,5.5863,5.6808,529618.0
2016-01-28 09:35:00,8.42,8.42,8.32,8.34,347442.0,5.6808,5.6808,5.6133,5.6268,347442.0
2016-01-28 09:40:00,8.34,8.41,8.33,8.39,407422.0,5.6268,5.674,5.62,5.6605,407422.0
2016-01-28 09:45:00,8.4,8.44,8.38,8.43,329866.0,5.6673,5.6942,5.6538,5.6875,329866.0
2016-01-28 09:50:00,8.43,8.48,8.42,8.46,388116.0,5.6875,5.7212,5.6808,5.7077,388116.0
2016-01-28 09:55:00,8.47,8.48,8.44,8.47,425286.0,5.7145,5.7212,5.6942,5.7145,425286.0
2016-01-28 10:00:00,8.47,8.48,8.39,8.41,249494.0,5.7145,5.7212,5.6605,5.674,249494.0
2016-01-28 10:05:00,8.41,8.44,8.41,8.42,113648.0,5.674,5.6942,5.674,5.6808,113648.0
2016-01-28 10:10:00,8.42,8.45,8.41,8.43,123487.0,5.6808,5.701,5.674,5.6875,123487.0
2016-01-28 10:15:00,8.43,8.44,8.39,8.4,369495.0,5.6875,5.6942,5.6605,5.6673,369495.0
2016-01-28 10:20:00,8.4,8.41,8.36,8.4,253576.0,5.6673,5.674,5.6403,5.6673,253576.0
2016-01-28 10:25:00,8.41,8.43,8.34,8.34,383975.0,5.674,5.6875,5.6268,5.6268,383975.0
2016-01-28 10:30:00,8.35,8.36,8.3,8.32,349839.0,5.6335,5.6403,5.5998,5.6133,349839.0
2016-01-28 10:35:00,8.32,8.33,8.31,8.33,118544.0,5.6133,5.62,5.6065,5.62,118544.0
2016-01-28 10:40:00,8.33,8.34,8.31,8.34,455467.0,5.62,5.6268,5.6065,5.6268,455467.0
2016-01-28 10:45:00,8.33,8.36,8.32,8.35,155580.0,5.62,5.6403,5.6133,5.6335,155580.0
2016-01-28 10:50:00,8.35,8.36,8.33,8.33,105162.0,5.6335,5.6403,5.62,5.62,105162.0
2016-01-28 10:55:00,8.33,8.37,8.33,8.36,156186.0,5.62,5.647,5.62,5.6403,156186.0
2016-01-28 11:00:00,8.36,8.39,8.35,8.38,317421.0,5.6403,5.6605,5.6335,5.6538,317421.0
2016-01-28 11:05:00,8.38,8.42,8.38,8.41,441753.0,5.6538,5.6808,5.6538,5.674,441753.0
2016-01-28 11:10:00,8.42,8.42,8.38,8.38,136652.0,5.6808,5.6808,5.6538,5.6538,136652.0
2016-01-28 11:15:00,8.38,8.42,8.37,8.41,971847.0,5.6538,5.6808,5.647,5.674,971847.0
2016-01-28 11:20:00,8.41,8.45,8.41,8.45,484973.0,5.674,5.701,5.674,5.701,484973.0
2016-01-28 11:25:00,8.45,8.45,8.41,8.43,365199.0,5.701,5.701,5.674,5.6875,365199.0
2016-01-28 11:30:00,8.43,8.44,8.4,8.42,206928.0,5.6875,5.6942,5.6673,5.6808,206928.0
2016-01-28 11:35:00,8.41,8.42,8.4,8.41,264994.0,5.674,5.6808,5.6673,5.674,264994.0
2016-01-28 11:40:00,8.41,8.44,8.41,8.42,360643.0,5.674,5.6942,5.674,5.6808,360643.0
2016-01-28 11:45:00,8.42,8.42,8.39,8.39,174257.0,5.6808,5.6808,5.6605,5.6605,174257.0
2016-01-28 11:50:00,8.4,8.43,8.4,8.42,144732.0,5.6673,5.6875,5.6673,5.6808,144732.0
2016-01-28 11:55:00,8.41,8.42,8.39,8.39,439221.0,5.674,5.6808,5.6605,5.6605,439221.0
2016-01-28 12:00:00,8.39,8.43,8.38,8.43,136717.0,5.6605,5.6875,5.6538,5.6875,136717.0
2016-01-28 12:05:00,8.43,8.45,8.41,8.41,187401.0,5.6875,5.701,5.674,5.674,187401.0
2016-01-28 12:10:00,8.42,8.43,8.41,8.42,115398.0,5.6808,5.6875,5.674,5.6808,115398.0
2016-01-28 12:15:00,8.43,8.43,8.4,8.41,51824.0,5.6875,5.6875,5.6673,5.674,51824.0
2016-01-28 12:20:00,8.41,8.45,8.41,8.45,64719.0,5.674,5.701,5.674,5.701,64719.0
2016-01-28 12:25:00,8.45,8.46,8.44,8.46,52850.0,5.701,5.7077,5.6942,5.7077,52850.0
2016-01-28 12:30:00,8.46,8.5,8.45,8.48,261524.0,5.7077,5.7347,5.701,5.7212,261524.0
2016-01-28 12:35:00,8.49,8.49,8.47,8.47,205211.0,5.728,5.728,5.7145,5.7145,205211.0
2016-01-28 12:40:00,8.47,8.52,8.46,8.5,969047.0,5.7145,5.7482,5.7077,5.7347,969047.0
2016-01-28 12:45:00,8.5,8.52,8.49,8.51,266883.0,5.7347,5.7482,5.728,5.7415,266883.0
2016-01-28 12:50:00,8.5,8.53,8.5,8.5,392557.0,5.7347,5.755,5.7347,5.7347,392557.0
2016-01-28 12:55:00,8.5,8.52,8.49,8.5,352088.0,5.7347,5.7482,5.728,5.7347,352088.0
2016-01-28 13:00:00,8.5,8.51,8.43,8.46,419191.0,5.7347,5.7415,5.6875,5.7077,419191.0
2016-01-28 13:05:00,8.46,8.47,8.44,8.45,183992.0,5.7077,5.7145,5.6942,5.701,183992.0
2016-01-28 13:10:00,8.46,8.49,8.45,8.49,94950.0,5.7077,5.728,5.701,5.728,94950.0
2016-01-28 13:15:00,8.49,8.49,8.42,8.43,131429.0,5.728,5.728,5.6808,5.6875,131429.0
2016-01-28 13:20:00,8.42,8.43,8.4,8.42,357894.0,5.6808,5.6875,5.6673,5.6808,357894.0
2016-01-28 13:25:00,8.42,8.48,8.4,8.47,219314.0,5.6808,5.7212,5.6673,5.7145,219314.0
2016-01-28 13:30:00,8.46,8.5,8.46,8.5,931343.0,5.7077,5.7347,5.7077,5.7347,931343.0
2016-01-28 13:35:00,8.49,8.5,8.47,8.49,391037.0,5.728,5.7347,5.7145,5.728,391037.0
2016-01-28 13:40:00,8.49,8.51,8.47,8.49,289449.0,5.728,5.7415,5.7145,5.728,289449.0
2016-01-28 13:45:00,8.49,8.5,8.47,8.5,205990.0,5.728,5.7347,5.7145,5.7347,205990.0
2016-01-28 13:50:00,8.49,8.5,8.48,8.5,103313.0,5.728,5.7347,5.7212,5.7347,103313.0
2016-01-28 13:55:00,8.49,8.51,8.44,8.45,290110.0,5.728,5.7415,5.6942,5.701,290110.0
2016-01-28 14:00:00,8.44,8.5,8.43,8.49,214329.0,5.6942,5.7347,5.6875,5.728,214329.0
2016-01-28 14:05:00,8.49,8.51,8.48,8.48,223767.0,5.728,5.7415,5.7212,5.7212,223767.0
2016-01-28 14:10:00,8.49,8.5,8.47,8.47,163959.0,5.728,5.7347,5.7145,5.7145,163959.0
2016-01-28 14:15:00,8.47,8.5,8.46,8.46,172536.0,5.7145,5.7347,5.7077,5.7077,172536.0
2016-01-28 14:20:00,8.46,8.49,8.46,8.47,426320.0,5.7077,5.728,5.7077,5.7145,426320.0
2016-01-28 14:25:00,8.47,8.49,8.46,8.49,197912.0,5.7145,5.728,5.7077,5.728,197912.0
2016-01-28 14:30:00,8.49,8.51,8.48,8.5,239869.0,5.728,5.7415,5.7212,5.7347,239869.0
2016-01-28 14:35:00,8.5,8.51,8.49,8.5,226581.0,5.7347,5.7415,5.728,5.7347,226581.0
2016-01-28 14:40:00,8.5,8.51,8.5,8.5,321504.0,5.7347,5.7415,5.7347,5.7347,321504.0
2016-01-28 14:45:00,8.5,8.52,8.5,8.51,219605.0,5.7347,5.7482,5.7347,5.7415,219605.0
2016-01-28 14:50:00,8.51,8.51,8.5,8.5,501448.0,5.7415,5.7415,5.7347,5.7347,501448.0
2016-01-28 14:55:00,8.51,8.53,8.5,8.53,287888.0,5.7415,5.755,5.7347,5.755,287888.0
2016-01-28 15:00:00,8.52,8.54,8.48,8.49,681973.0,5.7482,5.7617,5.7212,5.728,681973.0
2016-01-28 15:05:00,8.49,8.51,8.49,8.51,273954.0,5.728,5.7415,5.728,5.7415,273954.0
2016-01-28 15:10:00,8.51,8.53,8.5,8.51,524664.0,5.7415,5.755,5.7347,5.7415,524664.0
2016-01-28 15:15:00,8.51,8.51,8.48,8.49,349057.0,5.7415,5.7415,5.7212,5.728,349057.0
2016-01-28 15:20:00,8.49,8.49,8.46,8.46,378715.0,5.728,5.728,5.7077,5.7077,378715.0
2016-01-28 15:25:00,8.46,8.47,8.45,8.46,284213.0,5.7077,5.7145,5.701,5.7077,284213.0
2016-01-28 15:30:00,8.46,8.51,8.45,8.51,626173.0,5.7077,5.7415,5.701,5.7415,626173.0
2016-01-28 15:35:00,8.51,8.53,8.5,8.52,438167.0,5.7415,5.755,5.7347,5.7482,438167.0
2016-01-28 15:40:00,8.52,8.53,8.48,8.48,968420.0,5.7482,5.755,5.7212,5.7212,968420.0
2016-01-28 15:45:00,8.48,8.51,8.48,8.5,559394.0,5.7212,5.7415,5.7212,5.7347,559394.0
2016-01-28 15:50:00,8.5,8.5,8.48,8.48,340649.0,5.7347,5.7347,5.7212,5.7212,340649.0
2016-01-28 15:55:00,8.48,8.49,8.47,8.47,925317.0,5.7212,5.728,5.7145,5.7145,925317.0
2016-01-29 09:30:00,8.5,8.52,8.44,8.49,662263.0,5.7347,5.7482,5.6942,5.728,662263.0
2016-01-29 09:35:00,8.5,8.55,8.48,8.48,384472.0,5.7347,5.7685,5.7212,5.7212,384472.0
2016-01-29 09:40:00,8.49,8.5,8.46,8.47,287921.0,5.728,5.7347,5.7077,5.7145,287921.0
2016-01-29 09:45:00,8.48,8.49,8.42,8.45,395685.0,5.7212,5.728,5.6808,5.701,395685.0
2016-01-29 09:50:00,8.45,8.51,8.45,8.51,268225.0,5.701,5.7415,5.701,5.7415,268225.0
2016-01-29 09:55:00,8.51,8.51,8.5,8.51,89497.0,5.7415,5.7415,5.7347,5.7415,89497.0
2016-01-29 10:00:00,8.51,8.55,8.5,8.55,174282.0,5.7415,5.7685,5.7347,5.7685,174282.0
2016-01-29 10:05:00,8.55,8.56,8.52,8.53,201661.0,5.7685,5.7752,5.7482,5.755,201661.0
2016-01-29 10:10:00,8.54,8.57,8.53,8.55,111514.0,5.7617,5.782,5.755,5.7685,111514.0
2016-01-29 10:15:00,8.54,8.55,8.52,8.52,348084.0,5.7617,5.7685,5.7482,5.7482,348084.0
2016-01-29 10:20:00,8.52,8.52,8.5,8.51,157492.0,5.7482,5.7482,5.7347,5.7415,157492.0
2016-01-29 10:25:00,8.51,8.52,8.48,8.48,133462.0,5.7415,5.7482,5.7212,5.7212,133462.0
2016-01-29 10:30:00,8.48,8.49,8.44,8.45,643542.0,5.7212,5.728,5.6942,5.701,643542.0
2016-01-29 10:35:00,8.45,8.46,8.43,8.45,210889.0,5.701,5.7077,5.6875,5.701,210889.0
2016-01-29 10:40:00,8.45,8.49,8.45,8.48,110595.0,5.701,5.728,5.701,5.7212,110595.0
2016-01-29 10:45:00,8.48,8.5,8.46,8.47,236360.0,5.7212,5.7347,5.7077,5.7145,236360.0
2016-01-29 10:50:00,8.47,8.48,8.45,8.45,108381.0,5.7145,5.7212,5.701,5.701,108381.0
2016-01-29 10:55:00,8.46,8.48,8.45,8.47,314947.0,5.7077,5.7212,5.701,5.7145,314947.0
2016-01-29 11:00:00,8.47,8.51,8.47,8.5,129094.0,5.7145,5.7415,5.7145,5.7347,129094.0
2016-01-29 11:05:00,8.5,8.52,8.49,8.5,106451.0,5.7347,5.7482,5.728,5.7347,106451.0
2016-01-29 11:10:00,8.49,8.5,8.48,8.49,95949.0,5.728,5.7347,5.7212,5.728,95949.0
2016-01-29 11:15:00,8.49,8.49,8.45,8.47,115169.0,5.728,5.728,5.701,5.7145,115169.0
2016-01-29 11:20:00,8.47,8.48,8.46,8.48,87176.0,5.7145,5.7212,5.7077,5.7212,87176.0
2016-01-29 11:25:00,8.49,8.49,8.46,8.47,132368.0,5.728,5.728,5.7077,5.7145,132368.0
2016-01-29 11:30:00,8.48,8.5,8.46,8.46,202115.0,5.7212,5.7347,5.7077,5.7077,202115.0
2016-01-29 11:35:00,8.46,8.47,8.43,8.44,130475.0,5.7077,5.7145,5.6875,5.6942,130475.0
2016-01-29 11:40:00,8.43,8.45,8.42,8.44,74528.0,5.6875,5.701,5.6808,5.6942,74528.0
2016-01-29 11:45:00,8.44,8.47,8.44,8.46,65133.0,5.6942,5.7145,5.6942,5.7077,65133.0
2016-01-29 11:50:00,8.46,8.49,8.45,8.47,121131.0,5.7077,5.728,5.701,5.7145,121131.0
2016-01-29 11:55:00,8.47,8.49,8.46,8.47,65453.0,5.7145,5.728,5.7077,5.7145,65453.0
2016-01-29 12:00:00,8.46,8.47,8.45,8.46,75284.0,5.7077,5.7145,5.701,5.7077,75284.0
2016-01-29 12:05:00,8.47,8.48,8.46,8.46,54874.0,5.7145,5.7212,5.7077,5.7077,54874.0
2016-01-29 12:10:00,8.46,8.49,8.46,8.49,54297.0,5.7077,5.728,5.7077,5.728,54297.0
2016-01-29 12:15:00,8.49,8.51,8.48,8.5,84424.0,5.728,5.7415,5.7212,5.7347,84424.0
2016-01-29 12:20:00,8.49,8.5,8.48,8.48,36539.0,5.728,5.7347,5.7212,5.7212,36539.0
2016-01-29 12:25:00,8.48,8.5,8.48,8.49,101851.0,5.7212,5.7347,5.7212,5.728,101851.0
2016-01-29 12:30:00,8.5,8.5,8.48,8.49,27514.0,5.7347,5.7347,5.7212,5.728,27514.0
2016-01-29 12:35:00,8.49,8.49,8.47,8.47,66938.0,5.728,5.728,5.7145,5.7145,66938.0
2016-01-29 12:40:00,8.47,8.49,8.47,8.47,76459.0,5.7145,5.728,5.7145,5.7145,76459.0
2016-01-29 12:45:00,8.47,8.48,8.47,8.47,18177.0,5.7145,5.7212,5.7145,5.7145,18177.0
2016-01-29 12:50:00,8.47,8.49,8.47,8.47,72549.0,5.7145,5.728,5.7145,5.7145,72549.0
2016-01-29 12:55:00,8.47,8.48,8.46,8.47,55102.0,5.7145,5.7212,5.7077,5.7145,55102.0
2016-01-29 13:00:00,8.47,8.48,8.44,8.44,186737.0,5.7145,5.7212,5.6942,5.6942,186737.0
2016-01-29 13:05:00,8.44,8.46,8.43,8.43,89064.0,5.6942,5.7077,5.6875,5.6875,89064.0
2016-01-29 13:10:00,8.43,8.45,8.43,8.45,47295.0,5.6875,5.701,5.6875,5.701,47295.0
2016-01-29 13:15:00,8.45,8.45,8.44,8.45,50402.0,5.701,5.701,5.6942,5.701,50402.0
2016-01-29 13:20:00,8.45,8.46,8.44,8.44,116792.0,5.701,5.7077,5.6942,5.6942,116792.0
2016-01-29 13:25:00,8.45,8.45,8.43,8.43,43011.0,5.701,5.701,5.6875,5.6875,43011.0
2016-01-29 13:30:00,8.43,8.45,8.43,8.44,141538.0,5.6875,5.701,5.6875,5.6942,141538.0
2016-01-29 13:35:00,8.44,8.46,8.43,8.44,182114.0,5.6942,5.7077,5.6875,5.6942,182114.0
2016-01-29 13:40:00,8.45,8.47,8.44,8.46,71995.0,5.701,5.7145,5.6942,5.7077,71995.0
2016-01-29 13:45:00,8.46,8.47,8.44,8.45,179577.0,5.7077,5.7145,5.6942,5.701,179577.0
2016-01-29 13:50:00,8.45,8.45,8.43,8.43,46993.0,5.701,5.701,5.6875,5.6875,46993.0
2016-01-29 13:55:00,8.43,8.45,8.43,8.44,45547.0,5.6875,5.701,5.6875,5.6942,45547.0
2016-01-29 14:00:00,8.44,8.45,8.44,8.44,35438.0,5.6942,5.701,5.6942,5.6942,35438.0
2016-01-29 14:05:00,8.44,8.45,8.43,8.44,71835.0,5.6942,5.701,5.6875,5.6942,71835.0
2016-01-29 14:10:00,8.44,8.45,8.43,8.43,79036.0,5.6942,5.701,5.6875,5.6875,79036.0
2016-01-29 14:15:00,8.44,8.47,8.43,8.47,98326.0,5.6942,5.7145,5.6875,5.7145,98326.0
2016-01-29 14:20:00,8.47,8.48,8.46,8.48,93313.0,5.7145,5.7212,5.7077,5.7212,93313.0
2016-01-29 14:25:00,8.47,8.5,8.47,8.49,378456.0,5.7145,5.7347,5.7145,5.728,378456.0
2016-01-29 14:30:00,8.48,8.49,8.48,8.49,35562.0,5.7212,5.728,5.7212,5.728,35562.0
2016-01-29 14:35:00,8.48,8.49,8.47,8.49,125716.0,5.7212,5.728,5.7145,5.728,125716.0
2016-01-29 14:40:00,8.48,8.5,8.48,8.49,85051.0,5.7212,5.7347,5.7212,5.728,85051.0
2016-01-29 14:45:00,8.49,8.5,8.49,8.5,88850.0,5.728,5.7347,5.728,5.7347,88850.0
2016-01-29 14:50:00,8.5,8.5,8.48,8.48,81205.0,5.7347,5.7347,5.7212,5.7212,81205.0
2016-01-29 14:55:00,8.48,8.48,8.47,8.47,110682.0,5.7212,5.7212,5.7145,5.7145,110682.0
2016-01-29 15:00:00,8.48,8.49,8.47,8.47,110029.0,5.7212,5.728,5.7145,5.7145,110029.0
2016-01-29 15:05:00,8.47,8.48,8.47,8.48,67424.0,5.7145,5.7212,5.7145,5.7212,67424.0
2016-01-29 15:10:00,8.47,8.49,8.47,8.49,70934.0,5.7145,5.728,5.7145,5.728,70934.0
2016-01-29 15:15:00,8.48,8.49,8.48,8.49,64691.0,5.7212,5.728,5.7212,5.728,64691.0
2016-01-29 15:20:00,8.49,8.49,8.48,8.49,46533.0,5.728,5.728,5.7212,5.728,46533.0
2016-01-29 15:25:00,8.49,8.52,8.48,8.51,249330.0,5.728,5.7482,5.7212,5.7415,249330.0
2016-01-29 15:30:00,8.51,8.52,8.5,8.51,119031.0,5.7415,5.7482,5.7347,5.7415,119031.0
2016-01-29 15:35:00,8.51,8.54,8.51,8.53,231335.0,5.7415,5.7617,5.7415,5.755,231335.0
2016-01-29 15:40:00,8.52,8.55,8.52,8.55,167898.0,5.7482,5.7685,5.7482,5.7685,167898.0
2016-01-29 15:45:00,8.55,8.57,8.55,8.55,286220.0,5.7685,5.782,5.7685,5.7685,286220.0
2016-01-29 15:50:00,8.56,8.58,8.56,8.58,557107.0,5.7752,5.7887,5.7752,5.7887,557107.0
2016-01-29 15:55:00,8.57,8.58,8.55,8.58,863353.0,5.782,5.7887,5.7685,5.7887,863353.0
2016-02-01 09:30:00,8.56,8.61,8.52,8.59,509153.0,5.7752,5.8089,5.7482,5.7954,509153.0
2016-02-01 09:35:00,8.58,8.61,8.53,8.59,240787.0,5.7887,5.8089,5.755,5.7954,240787.0
2016-02-01 09:40:00,8.59,8.63,8.57,8.62,405117.0,5.7954,5.8224,5.782,5.8157,405117.0
2016-02-01 09:45:00,8.62,8.63,8.56,8.56,315012.0,5.8157,5.8224,5.7752,5.7752,315012.0
2016-02-01 09:50:00,8.56,8.57,8.55,8.57,68346.0,5.7752,5.782,5.7685,5.782,68346.0
2016-02-01 09:55:00,8.57,8.57,8.54,8.55,155863.0,5.782,5.782,5.7617,5.7685,155863.0
2016-02-01 10:00:00,8.55,8.56,8.46,8.49,348744.0,5.7685,5.7752,5.7077,5.728,348744.0
2016-02-01 10:05:00,8.48,8.51,8.48,8.5,197873.0,5.7212,5.7415,5.7212,5.7347,197873.0
2016-02-01 10:10:00,8.5,8.54,8.49,8.54,173742.0,5.7347,5.7617,5.728,5.7617,173742.0
2016-02-01 10:15:00,8.54,8.55,8.52,8.53,135326.0,5.7617,5.7685,5.7482,5.755,135326.0
2016-02-01 10:20:00,8.52,8.57,8.52,8.53,164765.0,5.7482,5.782,5.7482,5.755,164765.0
2016-02-01 10:25:00,8.53,8.56,8.53,8.54,102327.0,5.755,5.7752,5.755,5.7617,102327.0
2016-02-01 10:30:00,8.54,8.57,8.54,8.55,178576.0,5.7617,5.782,5.7617,5.7685,178576.0
2016-02-01 10:35:00,8.55,8.57,8.54,8.55,85523.0,5.7685,5.782,5.7617,5.7685,85523.0
2016-02-01 10:40:00,8.56,8.57,8.54,8.57,508258.0,5.7752,5.782,5.7617,5.782,508258.0
2016-02-01 10:45:00,8.57,8.58,8.55,8.56,138865.0,5.782,5.7887,5.7685,5.7752,138865.0
2016-02-01 10:50:00,8.55,8.57,8.55,8.56,139458.0,5.7685,5.782,5.7685,5.7752,139458.0
2016-02-01 10:55:00,8.56,8.57,8.54,8.57,55704.0,5.7752,5.782,5.7617,5.782,55704.0
2016-02-01 11:00:00,8.57,8.58,8.56,8.57,43491.0,5.782,5.7887,5.7752,5.782,43491.0
2016-02-01 11:05:00,8.58,8.59,8.57,8.57,103895.0,5.7887,5.7954,5.782,5.782,103895.0
2016-02-01 11:10:00,8.57,8.6,8.56,8.59,170430.0,5.782,5.8022,5.7752,5.7954,170430.0
2016-02-01 11:15:00,8.6,8.6,8.58,8.6,130911.0,5.8022,5.8022,5.7887,5.8022,130911.0
2016-02-01 11:20:00,8.59,8.6,8.56,8.56,220310.0,5.7954,5.8022,5.7752,5.7752,220310.0
2016-02-01 11:25:00,8.57,8.58,8.56,8.58,288059.0,5.782,5.7887,5.7752,5.7887,288059.0
2016-02-01 11:30:00,8.59,8.6,8.58,8.59,64116.0,5.7954,5.8022,5.7887,5.7954,64116.0
2016-02-01 11:35:00,8.6,8.62,8.59,8.62,306317.0,5.8022,5.8157,5.7954,5.8157,306317.0
2016-02-01 11:40:00,8.62,8.63,8.61,8.63,349343.0,5.8157,5.8224,5.8089,5.8224,349343.0
2016-02-01 11:45:00,8.62,8.63,8.6,8.61,43840.0,5.8157,5.8224,5.8022,5.8089,43840.0
2016-02-01 11:50:00,8.61,8.61,8.59,8.6,65600.0,5.8089,5.8089,5.7954,5.8022,65600.0
2016-02-01 11:55:00,8.61,8.61,8.58,8.58,87302.0,5.8089,5.8089,5.7887,5.7887,87302.0
2016-02-01 12:00:00,8.59,8.6,8.56,8.56,85100.0,5.7954,5.8022,5.7752,5.7752,85100.0
2016-02-01 12:05:00,8.56,8.57,8.52,8.53,313713.0,5.7752,5.782,5.7482,5.755,313713.0
2016-02-01 12:10:00,8.53,8.57,8.53,8.56,147873.0,5.755,5.782,5.755,5.7752,147873.0
2016-02-01 12:15:00,8.57,8.57,8.56,8.56,40227.0,5.782,5.782,5.7752,5.7752,40227.0
2016-02-01 12:20:00,8.56,8.57,8.52,8.52,99332.0,5.7752,5.782,5.7482,5.7482,99332.0
2016-02-01 12:25:00,8.52,8.54,8.51,8.54,106917.0,5.7482,5.7617,5.7415,5.7617,106917.0
2016-02-01 12:30:00,8.54,8.56,8.53,8.55,54387.0,5.7617,5.7752,5.755,5.7685,54387.0
2016-02-01 12:35:00,8.55,8.55,8.53,8.54,51947.0,5.7685,5.7685,5.755,5.7617,51947.0
2016-02-01 12:40:00,8.54,8.56,8.54,8.55,64222.0,5.7617,5.7752,5.7617,5.7685,64222.0
2016-02-01 12:45:00,8.55,8.55,8.53,8.53,163105.0,5.7685,5.7685,5.755,5.755,163105.0
2016-02-01 12:50:00,8.53,8.53,8.51,8.51,76902.0,5.755,5.755,5.7415,5.7415,76902.0
2016-02-01 12:55:00,8.51,8.52,8.51,8.51,25412.0,5.7415,5.7482,5.7415,5.7415,25412.0
2016-02-01 13:00:00,8.51,8.53,8.5,8.53,265214.0,5.7415,5.755,5.7347,5.755,265214.0
2016-02-01 13:05:00,8.53,8.53,8.49,8.49,88780.0,5.755,5.755,5.728,5.728,88780.0
2016-02-01 13:10:00,8.49,8.51,8.49,8.51,108201.0,5.728,5.7415,5.728,5.7415,108201.0
2016-02-01 13:15:00,8.51,8.56,8.5,8.53,686343.0,5.7415,5.7752,5.7347,5.755,686343.0
2016-02-01 13:20:00,8.54,8.56,8.53,8.55,73992.0,5.7617,5.7752,5.755,5.7685,73992.0
2016-02-01 13:25:00,8.55,8.58,8.55,8.57,228839.0,5.7685,5.7887,5.7685,5.782,228839.0
2016-02-01 13:30:00,8.57,8.58,8.55,8.57,365455.0,5.782,5.7887,5.7685,5.782,365455.0
2016-02-01 13:35:00,8.56,8.57,8.56,8.56,29405.0,5.7752,5.782,5.7752,5.7752,29405.0
2016-02-01 13:40:00,8.56,8.57,8.54,8.54,81874.0,5.7752,5.782,5.7617,5.7617,81874.0
2016-02-01 13:45:00,8.54,8.58,8.54,8.58,121813.0,5.7617,5.7887,5.7617,5.7887,121813.0
2016-02-01 13:50:00,8.58,8.58,8.56,8.58,237259.0,5.7887,5.7887,5.7752,5.7887,237259.0
2016-02-01 13:55:00,8.58,8.59,8.57,8.59,66013.0,5.7887,5.7954,5.782,5.7954,66013.0
2016-02-01 14:00:00,8.58,8.59,8.58,8.59,41635.0,5.7887,5.7954,5.7887,5.7954,41635.0
2016-02-01 14:05:00,8.59,8.59,8.57,8.58,228723.0,5.7954,5.7954,5.782,5.7887,228723.0
2016-02-01 14:10:00,8.57,8.58,8.57,8.57,60472.0,5.782,5.7887,5.782,5.782,60472.0
2016-02-01 14:15:00,8.58,8.58,8.56,8.58,128551.0,5.7887,5.7887,5.7752,5.7887,128551.0
2016-02-01 14:20:00,8.58,8.59,8.57,8.58,269560.0,5.7887,5.7954,5.782,5.7887,269560.0
2016-02-01 14:25:00,8.57,8.59,8.57,8.59,140087.0,5.782,5.7954,5.782,5.7954,140087.0
2016-02-01 14:30:00,8.59,8.62,8.59,8.62,201845.0,5.7954,5.8157,5.7954,5.8157,201845.0
2016-02-01 14:35:00,8.62,8.62,8.61,8.62,96751.0,5.8157,5.8157,5.8089,5.8157,96751.0
2016-02-01 14:40:00,8.61,8.62,8.61,8.62,81608.0,5.8089,5.8157,5.8089,5.8157,81608.0
2016-02-01 14:45:00,8.62,8.62,8.6,8.61,164300.0,5.8157,5.8157,5.8022,5.8089,164300.0
2016-02-01 14:50:00,8.61,8.62,8.6,8.6,295323.0,5.8089,5.8157,5.8022,5.8022,295323.0
2016-02-01 14:55:00,8.61,8.62,8.6,8.62,110128.0,5.8089,5.8157,5.8022,5.8157,110128.0
2016-02-01 15:00:00,8.61,8.66,8.61,8.65,756143.0,5.8089,5.8427,5.8089,5.8359,756143.0
2016-02-01 15:05:00,8.66,8.66,8.64,8.64,137432.0,5.8427,5.8427,5.8292,5.8292,137432.0
2016-02-01 15:10:00,8.65,8.66,8.64,8.66,240025.0,5.8359,5.8427,5.8292,5.8427,240025.0
2016-02-01 15:15:00,8.66,8.69,8.65,8.68,371595.0,5.8427,5.8629,5.8359,5.8562,371595.0
2016-02-01 15:20:00,8.69,8.69,8.68,8.69,127586.0,5.8629,5.8629,5.8562,5.8629,127586.0
2016-02-01 15:25:00,8.69,8.72,8.68,8.71,774909.0,5.8629,5.8832,5.8562,5.8764,774909.0
2016-02-01 15:30:00,8.7,8.71,8.7,8.71,157242.0,5.8697,5.8764,5.8697,5.8764,157242.0
2016-02-01 15:35:00,8.71,8.73,8.68,8.68,592122.0,5.8764,5.8899,5.8562,5.8562,592122.0
2016-02-01 15:40:00,8.69,8.7,8.68,8.69,314321.0,5.8629,5.8697,5.8562,5.8629,314321.0
2016-02-01 15:45:00,8.69,8.71,8.67,8.67,713232.0,5.8629,5.8764,5.8494,5.8494,713232.0
2016-02-01 15:50:00,8.68,8.69,8.64,8.65,375221.0,5.8562,5.8629,5.8292,5.8359,375221.0
2016-02-01 15:55:00,8.64,8.66,8.64,8.65,1129400.0,5.8292,5.8427,5.8292,5.8359,1129400.0
2016-02-02 09:30:00,8.54,8.54,8.44,8.51,557644.0,5.7617,5.7617,5.6942,5.7415,557644.0
2016-02-02 09:35:00,8.5,8.5,8.42,8.44,336478.0,5.7347,5.7347,5.6808,5.6942,336478.0
2016-02-02 09:40:00,8.45,8.49,8.43,8.49,234222.0,5.701,5.728,5.6875,5.728,234222.0
2016-02-02 09:45:00,8.48,8.51,8.46,8.48,750491.0,5.7212,5.7415,5.7077,5.7212,750491.0
2016-02-02 09:50:00,8.47,8.49,8.45,8.47,143722.0,5.7145,5.728,5.701,5.7145,143722.0
2016-02-02 09:55:00,8.47,8.5,8.45,8.49,447754.0,5.7145,5.7347,5.701,5.728,447754.0
2016-02-02 10:00:00,8.49,8.51,8.48,8.51,163558.0,5.728,5.7415,5.7212,5.7415,163558.0
2016-02-02 10:05:00,8.51,8.53,8.49,8.51,165847.0,5.7415,5.755,5.728,5.7415,165847.0
2016-02-02 10:10:00,8.51,8.52,8.5,8.5,239476.0,5.7415,5.7482,5.7347,5.7347,239476.0
2016-02-02 10:15:00,8.49,8.5,8.44,8.45,286374.0,5.728,5.7347,5.6942,5.701,286374.0
2016-02-02 10:20:00,8.45,8.47,8.43,8.44,260779.0,5.701,5.7145,5.6875,5.6942,260779.0
2016-02-02 10:25:00,8.43,8.47,8.42,8.46,232077.0,5.6875,5.7145,5.6808,5.7077,232077.0
2016-02-02 10:30:00,8.45,8.49,8.45,8.45,172876.0,5.701,5.728,5.701,5.701,172876.0
2016-02-02 10:35:00,8.45,8.48,8.43,8.47,149405.0,5.701,5.7212,5.6875,5.7145,149405.0
2016-02-02 10:40:00,8.47,8.47,8.42,8.43,183461.0,5.7145,5.7145,5.6808,5.6875,183461.0
2016-02-02 10:45:00,8.43,8.44,8.41,8.42,171994.0,5.6875,5.6942,5.674,5.6808,171994.0
2016-02-02 10:50:00,8.42,8.43,8.4,8.41,98517.0,5.6808,5.6875,5.6673,5.674,98517.0
2016-02-02 10:55:00,8.4,8.42,8.39,8.4,273448.0,5.6673,5.6808,5.6605,5.6673,273448.0
2016-02-02 11:00:00,8.39,8.41,8.39,8.39,136263.0,5.6605,5.674,5.6605,5.6605,136263.0
2016-02-02 11:05:00,8.39,8.42,8.38,8.42,140411.0,5.6605,5.6808,5.6538,5.6808,140411.0
2016-02-02 11:10:00,8.42,8.46,8.41,8.46,1270865.0,5.6808,5.7077,5.674,5.7077,1270865.0
2016-02-02 11:15:00,8.46,8.48,8.43,8.44,423337.0,5.7077,5.7212,5.6875,5.6942,423337.0
2016-02-02 11:20:00,8.44,8.45,8.42,8.43,66707.0,5.6942,5.701,5.6808,5.6875,66707.0
2016-02-02 11:25:00,8.44,8.45,8.41,8.44,375325.0,5.6942,5.701,5.674,5.6942,375325.0
2016-02-02 11:30:00,8.44,8.48,8.44,8.47,121931.0,5.6942,5.7212,5.6942,5.7145,121931.0
2016-02-02 11:35:00,8.47,8.48,8.44,8.46,261295.0,5.7145,5.7212,5.6942,5.7077,261295.0
2016-02-02 11:40:00,8.46,8.46,8.43,8.44,102944.0,5.7077,5.7077,5.6875,5.6942,102944.0
2016-02-02 11:45:00,8.44,8.45,8.43,8.45,202787.0,5.6942,5.701,5.6875,5.701,202787.0
2016-02-02 11:50:00,8.44,8.47,8.44,8.46,275993.0,5.6942,5.7145,5.6942,5.7077,275993.0
2016-02-02 11:55:00,8.45,8.46,8.43,8.43,157448.0,5.701,5.7077,5.6875,5.6875,157448.0
2016-02-02 12:00:00,8.44,8.44,8.4,8.4,206797.0,5.6942,5.6942,5.6673,5.6673,206797.0
2016-02-02 12:05:00,8.4,8.43,8.39,8.41,250099.0,5.6673,5.6875,5.6605,5.674,250099.0
2016-02-02 12:10:00,8.41,8.42,8.39,8.41,189161.0,5.674,5.6808,5.6605,5.674,189161.0
2016-02-02 12:15:00,8.41,8.43,8.4,8.42,97483.0,5.674,5.6875,5.6673,5.6808,97483.0
2016-02-02 12:20:00,8.42,8.45,8.41,8.45,104224.0,5.6808,5.701,5.674,5.701,104224.0
2016-02-02 12:25:00,8.44,8.45,8.42,8.43,157198.0,5.6942,5.701,5.6808,5.6875,157198.0
2016-02-02 12:30:00,8.44,8.44,8.41,8.42,146137.0,5.6942,5.6942,5.674,5.6808,146137.0
2016-02-02 12:35:00,8.42,8.45,8.42,8.45,254238.0,5.6808,5.701,5.6808,5.701,254238.0
2016-02-02 12:40:00,8.45,8.45,8.43,8.45,97386.0,5.701,5.701,5.6875,5.701,97386.0
2016-02-02 12:45:00,8.45,8.47,8.44,8.45,179580.0,5.701,5.7145,5.6942,5.701,179580.0
2016-02-02 12:50:00,8.45,8.45,8.43,8.45,110470.0,5.701,5.701,5.6875,5.701,110470.0
2016-02-02 12:55:00,8.44,8.45,8.41,8.43,170249.0,5.6942,5.701,5.674,5.6875,170249.0
2016-02-02 13:00:00,8.43,8.43,8.41,8.42,126056.0,5.6875,5.6875,5.674,5.6808,126056.0
2016-02-02 13:05:00,8.43,8.44,8.41,8.42,105085.0,5.6875,5.6942,5.674,5.6808,105085.0
2016-02-02 13:10:00,8.41,8.43,8.41,8.42,110719.0,5.674,5.6875,5.674,5.6808,110719.0
2016-02-02 13:15:00,8.43,8.44,8.41,8.43,75478.0,5.6875,5.6942,5.674,5.6875,75478.0
2016-02-02 13:20:00,8.43,8.44,8.41,8.44,209395.0,5.6875,5.6942,5.674,5.6942,209395.0
2016-02-02 13:25:00,8.43,8.45,8.43,8.44,235448.0,5.6875,5.701,5.6875,5.6942,235448.0
2016-02-02 13:30:00,8.44,8.45,8.42,8.44,156355.0,5.6942,5.701,5.6808,5.6942,156355.0
2016-02-02 13:35:00,8.44,8.45,8.42,8.42,164391.0,5.6942,5.701,5.6808,5.6808,164391.0
2016-02-02 13:40:00,8.42,8.43,8.4,8.42,356289.0,5.6808,5.6875,5.6673,5.6808,356289.0
2016-02-02 13:45:00,8.42,8.43,8.4,8.4,183980.0,5.6808,5.6875,5.6673,5.6673,183980.0
2016-02-02 13:50:00,8.41,8.41,8.39,8.41,180871.0,5.674,5.674,5.6605,5.674,180871.0
2016-02-02 13:55:00,8.41,8.42,8.4,8.42,167964.0,5.674,5.6808,5.6673,5.6808,167964.0
2016-02-02 14:00:00,8.41,8.43,8.4,8.42,276601.0,5.674,5.6875,5.6673,5.6808,276601.0
2016-02-02 14:05:00,8.41,8.43,8.41,8.41,259314.0,5.674,5.6875,5.674,5.674,259314.0
2016-02-02 14:10:00,8.41,8.42,8.39,8.41,231688.0,5.674,5.6808,5.6605,5.674,231688.0
2016-02-02 14:15:00,8.4,8.42,8.39,8.39,173764.0,5.6673,5.6808,5.6605,5.6605,173764.0
2016-02-02 14:20:00,8.39,8.41,8.38,8.38,163476.0,5.6605,5.674,5.6538,5.6538,163476.0
2016-02-02 14:25:00,8.38,8.41,8.38,8.39,93030.0,5.6538,5.674,5.6538,5.6605,93030.0
2016-02-02 14:30:00,8.4,8.41,8.39,8.41,103123.0,5.6673,5.674,5.6605,5.674,103123.0
2016-02-02 14:35:00,8.4,8.43,8.4,8.42,303280.0,5.6673,5.6875,5.6673,5.6808,303280.0
2016-02-02 14:40:00,8.42,8.43,8.42,8.42,310165.0,5.6808,5.6875,5.6808,5.6808,310165.0
2016-02-02 14:45:00,8.42,8.43,8.41,8.42,336581.0,5.6808,5.6875,5.674,5.6808,336581.0
2016-02-02 14:50:00,8.43,8.45,8.42,8.44,395585.0,5.6875,5.701,5.6808,5.6942,395585.0
2016-02-02 14:55:00,8.43,8.44,8.4,8.4,147453.0,5.6875,5.6942,5.6673,5.6673,147453.0
2016-02-02 15:00:00,8.4,8.41,8.38,8.39,444242.0,5.6673,5.674,5.6538,5.6605,444242.0
2016-02-02 15:05:00,8.39,8.41,8.37,8.37,327154.0,5.6605,5.674,5.647,5.647,327154.0
2016-02-02 15:10:00,8.37,8.38,8.36,8.37,160193.0,5.647,5.6538,5.6403,5.647,160193.0
2016-02-02 15:15:00,8.37,8.39,8.36,8.38,379477.0,5.647,5.6605,5.6403,5.6538,379477.0
2016-02-02 15:20:00,8.37,8.38,8.35,8.36,226954.0,5.647,5.6538,5.6335,5.6403,226954.0
2016-02-02 15:25:00,8.37,8.38,8.35,8.38,217038.0,5.647,5.6538,5.6335,5.6538,217038.0
2016-02-02 15:30:00,8.37,8.41,8.37,8.41,227369.0,5.647,5.674,5.647,5.674,227369.0
2016-02-02 15:35:00,8.4,8.42,8.38,8.41,501440.0,5.6673,5.6808,5.6538,5.674,501440.0
2016-02-02 15:40:00,8.41,8.44,8.41,8.42,468887.0,5.674,5.6942,5.674,5.6808,468887.0
2016-02-02 15:45:00,8.43,8.43,8.41,8.42,284660.0,5.6875,5.6875,5.674,5.6808,284660.0
2016-02-02 15:50:00,8.43,8.43,8.41,8.43,395857.0,5.6875,5.6875,5.674,5.6875,395857.0
2016-02-02 15:55:00,8.42,8.43,8.41,8.41,601587.0,5.6808,5.6875,5.674,5.674,601587.0
2016-02-03 09:30:00,8.47,8.5,8.43,8.46,568575.0,5.7145,5.7347,5.6875,5.7077,568575.0
2016-02-03 09:35:00,8.46,8.46,8.37,8.41,332037.0,5.7077,5.7077,5.647,5.674,332037.0
2016-02-03 09:40:00,8.41,8.42,8.36,8.37,264822.0,5.674,5.6808,5.6403,5.647,264822.0
2016-02-03 09:45:00,8.37,8.38,8.3,8.34,414226.0,5.647,5.6538,5.5998,5.6268,414226.0
2016-02-03 09:50:00,8.33,8.34,8.3,8.32,214452.0,5.62,5.6268,5.5998,5.6133,214452.0
2016-02-03 09:55:00,8.31,8.33,8.28,8.28,303852.0,5.6065,5.62,5.5863,5.5863,303852.0
2016-02-03 10:00:00,8.28,8.29,8.22,8.24,350048.0,5.5863,5.593,5.5458,5.5593,350048.0
2016-02-03 10:05:00,8.23,8.26,8.19,8.2,360540.0,5.5526,5.5728,5.5256,5.5323,360540.0
2016-02-03 10:10:00,8.2,8.22,8.16,8.17,176153.0,5.5323,5.5458,5.5053,5.5121,176153.0
2016-02-03 10:15:00,8.17,8.21,8.16,8.2,280409.0,5.5121,5.5391,5.5053,5.5323,280409.0
2016-02-03 10:20:00,8.2,8.22,8.18,8.2,449388.0,5.5323,5.5458,5.5188,5.5323,449388.0
2016-02-03 10:25:00,8.2,8.2,8.15,8.16,192138.0,5.5323,5.5323,5.4986,5.5053,192138.0
2016-02-03 10:30:00,8.15,8.16,8.12,8.13,400579.0,5.4986,5.5053,5.4784,5.4851,400579.0
2016-02-03 10:35:00,8.13,8.17,8.12,8.17,653431.0,5.4851,5.5121,5.4784,5.5121,653431.0
2016-02-03 10:40:00,8.17,8.22,8.16,8.2,710564.0,5.5121,5.5458,5.5053,5.5323,710564.0
2016-02-03 10:45:00,8.2,8.27,8.2,8.24,371082.0,5.5323,5.5796,5.5323,5.5593,371082.0
2016-02-03 10:50:00,8.24,8.28,8.23,8.27,268503.0,5.5593,5.5863,5.5526,5.5796,268503.0
2016-02-03 10:55:00,8.27,8.31,8.26,8.3,625460.0,5.5796,5.6065,5.5728,5.5998,625460.0
2016-02-03 11:00:00,8.29,8.3,8.24,8.24,479863.0,5.593,5.5998,5.5593,5.5593,479863.0
2016-02-03 11:05:00,8.25,8.27,8.22,8.25,195194.0,5.5661,5.5796,5.5458,5.5661,195194.0
2016-02-03 11:10:00,8.25,8.29,8.21,8.29,252266.0,5.5661,5.593,5.5391,5.593,252266.0
2016-02-03 11:15:00,8.28,8.31,8.27,8.3,590051.0,5.5863,5.6065,5.5796,5.5998,590051.0
2016-02-03 11:20:00,8.3,8.32,8.29,8.32,218724.0,5.5998,5.6133,5.593,5.6133,218724.0
2016-02-03 11:25:00,8.32,8.34,8.3,8.32,308367.0,5.6133,5.6268,5.5998,5.6133,308367.0
2016-02-03 11:30:00,8.32,8.33,8.29,8.3,169796.0,5.6133,5.62,5.593,5.5998,169796.0
2016-02-03 11:35:00,8.3,8.35,8.28,8.35,302394.0,5.5998,5.6335,5.5863,5.6335,302394.0
2016-02-03 11:40:00,8.35,8.37,8.34,8.37,324399.0,5.6335,5.647,5.6268,5.647,324399.0
2016-02-03 11:45:00,8.37,8.39,8.36,8.36,160157.0,5.647,5.6605,5.6403,5.6403,160157.0
2016-02-03 11:50:00,8.36,8.38,8.33,8.34,120052.0,5.6403,5.6538,5.62,5.6268,120052.0
2016-02-03 11:55:00,8.34,8.36,8.33,8.35,121725.0,5.6268,5.6403,5.62,5.6335,121725.0
2016-02-03 12:00:00,8.35,8.38,8.35,8.37,112584.0,5.6335,5.6538,5.6335,5.647,112584.0
2016-02-03 12:05:00,8.37,8.37,8.33,8.35,82878.0,5.647,5.647,5.62,5.6335,82878.0
2016-02-03 12:10:00,8.35,8.35,8.31,8.33,138291.0,5.6335,5.6335,5.6065,5.62,138291.0
2016-02-03 12:15:00,8.33,8.36,8.33,8.33,115448.0,5.62,5.6403,5.62,5.62,115448.0
2016-02-03 12:20:00,8.34,8.38,8.34,8.35,137131.0,5.6268,5.6538,5.6268,5.6335,137131.0
2016-02-03 12:25:00,8.36,8.38,8.33,8.36,140105.0,5.6403,5.6538,5.62,5.6403,140105.0
2016-02-03 12:30:00,8.36,8.37,8.33,8.34,149382.0,5.6403,5.647,5.62,5.6268,149382.0
2016-02-03 12:35:00,8.34,8.37,8.34,8.35,113241.0,5.6268,5.647,5.6268,5.6335,113241.0
2016-02-03 12:40:00,8.35,8.36,8.33,8.34,118320.0,5.6335,5.6403,5.62,5.6268,118320.0
2016-02-03 12:45:00,8.34,8.39,8.34,8.39,253643.0,5.6268,5.6605,5.6268,5.6605,253643.0
2016-02-03 12:50:00,8.39,8.39,8.37,8.38,180719.0,5.6605,5.6605,5.647,5.6538,180719.0
2016-02-03 12:55:00,8.38,8.41,8.38,8.39,75738.0,5.6538,5.674,5.6538,5.6605,75738.0
2016-02-03 13:00:00,8.4,8.43,8.39,8.42,478121.0,5.6673,5.6875,5.6605,5.6808,478121.0
2016-02-03 13:05:00,8.41,8.43,8.4,8.41,284995.0,5.674,5.6875,5.6673,5.674,284995.0
2016-02-03 13:10:00,8.41,8.42,8.38,8.38,108877.0,5.674,5.6808,5.6538,5.6538,108877.0
2016-02-03 13:15:00,8.38,8.41,8.38,8.41,193498.0,5.6538,5.674,5.6538,5.674,193498.0
2016-02-03 13:20:00,8.4,8.42,8.39,8.41,145242.0,5.6673,5.6808,5.6605,5.674,145242.0
2016-02-03 13:25:00,8.41,8.42,8.4,8.41,71188.0,5.674,5.6808,5.6673,5.674,71188.0
2016-02-03 13:30:00,8.4,8.41,8.37,8.38,145928.0,5.6673,5.674,5.647,5.6538,145928.0
2016-02-03 13:35:00,8.37,8.37,8.34,8.34,202866.0,5.647,5.647,5.6268,5.6268,202866.0
2016-02-03 13:40:00,8.34,8.38,8.33,8.37,104529.0,5.6268,5.6538,5.62,5.647,104529.0
2016-02-03 13:45:00,8.38,8.39,8.37,8.38,214851.0,5.6538,5.6605,5.647,5.6538,214851.0
2016-02-03 13:50:00,8.38,8.4,8.36,8.37,187761.0,5.6538,5.6673,5.6403,5.647,187761.0
2016-02-03 13:55:00,8.37,8.4,8.36,8.37,262009.0,5.647,5.6673,5.6403,5.647,262009.0
2016-02-03 14:00:00,8.37,8.4,8.36,8.38,160944.0,5.647,5.6673,5.6403,5.6538,160944.0
2016-02-03 14:05:00,8.38,8.4,8.37,8.39,204120.0,5.6538,5.6673,5.647,5.6605,204120.0
2016-02-03 14:10:00,8.39,8.42,8.38,8.42,429598.0,5.6605,5.6808,5.6538,5.6808,429598.0
2016-02-03 14:15:00,8.41,8.42,8.39,8.4,106710.0,5.674,5.6808,5.6605,5.6673,106710.0
2016-02-03 14:20:00,8.4,8.48,8.4,8.47,266256.0,5.6673,5.7212,5.6673,5.7145,266256.0
2016-02-03 14:25:00,8.47,8.53,8.46,8.51,433976.0,5.7145,5.755,5.7077,5.7415,433976.0
2016-02-03 14:30:00,8.51,8.52,8.48,8.49,250313.0,5.7415,5.7482,5.7212,5.728,250313.0
2016-02-03 14:35:00,8.49,8.51,8.46,8.48,177816.0,5.728,5.7415,5.7077,5.7212,177816.0
2016-02-03 14:40:00,8.48,8.52,8.47,8.51,192021.0,5.7212,5.7482,5.7145,5.7415,192021.0
2016-02-03 14:45:00,8.52,8.55,8.51,8.53,302134.0,5.7482,5.7685,5.7415,5.755,302134.0
2016-02-03 14:50:00,8.53,8.53,8.48,8.49,455737.0,5.755,5.755,5.7212,5.728,455737.0
2016-02-03 14:55:00,8.5,8.53,8.49,8.52,178091.0,5.7347,5.755,5.728,5.7482,178091.0
2016-02-03 15:00:00,8.52,8.53,8.49,8.51,194733.0,5.7482,5.755,5.728,5.7415,194733.0
2016-02-03 15:05:00,8.5,8.54,8.5,8.54,230926.0,5.7347,5.7617,5.7347,5.7617,230926.0
2016-02-03 15:10:00,8.53,8.57,8.52,8.53,418502.0,5.755,5.782,5.7482,5.755,418502.0
2016-02-03 15:15:00,8.53,8.53,8.5,8.52,133555.0,5.755,5.755,5.7347,5.7482,133555.0
2016-02-03 15:20:00,8.53,8.53,8.49,8.51,229736.0,5.755,5.755,5.728,5.7415,229736.0
2016-02-03 15:25:00,8.51,8.52,8.47,8.48,454656.0,5.7415,5.7482,5.7145,5.7212,454656.0
2016-02-03 15:30:00,8.48,8.51,8.48,8.5,521697.0,5.7212,5.7415,5.7212,5.7347,521697.0
2016-02-03 15:35:00,8.5,8.52,8.48,8.48,367023.0,5.7347,5.7482,5.7212,5.7212,367023.0
2016-02-03 15:40:00,8.49,8.54,8.48,8.53,301923.0,5.728,5.7617,5.7212,5.755,301923.0
2016-02-03 15:45:00,8.54,8.54,8.52,8.52,198623.0,5.7617,5.7617,5.7482,5.7482,198623.0
2016-02-03 15:50:00,8.52,8.53,8.52,8.52,247493.0,5.7482,5.755,5.7482,5.7482,247493.0
2016-02-03 15:55:00,8.52,8.53,8.52,8.53,559205.0,5.7482,5.755,5.7482,5.755,559205.0
2016-02-04 09:30:00,8.48,8.6,8.48,8.56,318019.0,5.7212,5.8022,5.7212,5.7752,318019.0
2016-02-04 09:35:00,8.55,8.61,8.53,8.59,289381.0,5.7685,5.8089,5.755,5.7954,289381.0
2016-02-04 09:40:00,8.58,8.62,8.55,8.56,401201.0,5.7887,5.8157,5.7685,5.7752,401201.0
2016-02-04 09:45:00,8.56,8.66,8.55,8.64,523192.0,5.7752,5.8427,5.7685,5.8292,523192.0
2016-02-04 09:50:00,8.64,8.69,8.63,8.67,293396.0,5.8292,5.8629,5.8224,5.8494,293396.0
2016-02-04 09:55:00,8.67,8.68,8.63,8.64,303814.0,5.8494,5.8562,5.8224,5.8292,303814.0
2016-02-04 10:00:00,8.64,8.65,8.57,8.6,204840.0,5.8292,5.8359,5.782,5.8022,204840.0
2016-02-04 10:05:00,8.6,8.67,8.59,8.67,235418.0,5.8022,5.8494,5.7954,5.8494,235418.0
2016-02-04 10:10:00,8.66,8.74,8.65,8.74,821233.0,5.8427,5.8966,5.8359,5.8966,821233.0
2016-02-04 10:15:00,8.74,8.79,8.71,8.77,627616.0,5.8966,5.9304,5.8764,5.9169,627616.0
2016-02-04 10:20:00,8.77,8.77,8.75,8.75,389579.0,5.9169,5.9169,5.9034,5.9034,389579.0
2016-02-04 10:25:00,8.75,8.76,8.72,8.73,542821.0,5.9034,5.9101,5.8832,5.8899,542821.0
2016-02-04 10:30:00,8.73,8.76,8.71,8.75,306153.0,5.8899,5.9101,5.8764,5.9034,306153.0
2016-02-04 10:35:00,8.75,8.78,8.75,8.75,179534.0,5.9034,5.9236,5.9034,5.9034,179534.0
2016-02-04 10:40:00,8.75,8.76,8.74,8.75,180046.0,5.9034,5.9101,5.8966,5.9034,180046.0
2016-02-04 10:45:00,8.74,8.75,8.73,8.74,99177.0,5.8966,5.9034,5.8899,5.8966,99177.0
2016-02-04 10:50:00,8.75,8.76,8.73,8.75,213800.0,5.9034,5.9101,5.8899,5.9034,213800.0
2016-02-04 10:55:00,8.75,8.77,8.74,8.76,226064.0,5.9034,5.9169,5.8966,5.9101,226064.0
2016-02-04 11:00:00,8.76,8.77,8.74,8.74,165205.0,5.9101,5.9169,5.8966,5.8966,165205.0
2016-02-04 11:05:00,8.74,8.74,8.7,8.7,105659.0,5.8966,5.8966,5.8697,5.8697,105659.0
2016-02-04 11:10:00,8.7,8.72,8.7,8.7,125707.0,5.8697,5.8832,5.8697,5.8697,125707.0
2016-02-04 11:15:00,8.7,8.71,8.67,8.68,124872.0,5.8697,5.8764,5.8494,5.8562,124872.0
2016-02-04 11:20:00,8.68,8.69,8.66,8.69,146586.0,5.8562,5.8629,5.8427,5.8629,146586.0
2016-02-04 11:25:00,8.69,8.71,8.68,8.69,203922.0,5.8629,5.8764,5.8562,5.8629,203922.0
2016-02-04 11:30:00,8.7,8.7,8.66,8.67,148188.0,5.8697,5.8697,5.8427,5.8494,148188.0
2016-02-04 11:35:00,8.66,8.68,8.66,8.67,62067.0,5.8427,5.8562,5.8427,5.8494,62067.0
2016-02-04 11:40:00,8.67,8.68,8.64,8.64,174555.0,5.8494,5.8562,5.8292,5.8292,174555.0
2016-02-04 11:45:00,8.64,8.66,8.61,8.66,159183.0,5.8292,5.8427,5.8089,5.8427,159183.0
2016-02-04 11:50:00,8.66,8.69,8.65,8.67,62939.0,5.8427,5.8629,5.8359,5.8494,62939.0
2016-02-04 11:55:00,8.67,8.69,8.65,8.67,154200.0,5.8494,5.8629,5.8359,5.8494,154200.0
2016-02-04 12:00:00,8.67,8.69,8.65,8.68,77305.0,5.8494,5.8629,5.8359,5.8562,77305.0
2016-02-04 12:05:00,8.68,8.72,8.67,8.7,247966.0,5.8562,5.8832,5.8494,5.8697,247966.0
2016-02-04 12:10:00,8.71,8.72,8.67,8.68,148777.0,5.8764,5.8832,5.8494,5.8562,148777.0
2016-02-04 12:15:00,8.68,8.72,8.68,8.7,910330.0,5.8562,5.8832,5.8562,5.8697,910330.0
2016-02-04 12:20:00,8.69,8.71,8.68,8.69,287289.0,5.8629,5.8764,5.8562,5.8629,287289.0
2016-02-04 12:25:00,8.69,8.69,8.66,8.68,742544.0,5.8629,5.8629,5.8427,5.8562,742544.0
2016-02-04 12:30:00,8.68,8.69,8.65,8.69,241894.0,5.8562,5.8629,5.8359,5.8629,241894.0
2016-02-04 12:35:00,8.68,8.72,8.68,8.72,218397.0,5.8562,5.8832,5.8562,5.8832,218397.0
2016-02-04 12:40:00,8.72,8.74,8.69,8.7,130151.0,5.8832,5.8966,5.8629,5.8697,130151.0
2016-02-04 12:45:00,8.71,8.71,8.68,8.7,142656.0,5.8764,5.8764,5.8562,5.8697,142656.0
2016-02-04 12:50:00,8.71,8.71,8.68,8.69,157375.0,5.8764,5.8764,5.8562,5.8629,157375.0
2016-02-04 12:55:00,8.68,8.69,8.66,8.68,127134.0,5.8562,5.8629,5.8427,5.8562,127134.0
2016-02-04 13:00:00,8.68,8.69,8.67,8.69,93109.0,5.8562,5.8629,5.8494,5.8629,93109.0
2016-02-04 13:05:00,8.69,8.7,8.66,8.68,145942.0,5.8629,5.8697,5.8427,5.8562,145942.0
2016-02-04 13:10:00,8.68,8.71,8.68,8.7,323153.0,5.8562,5.8764,5.8562,5.8697,323153.0
2016-02-04 13:15:00,8.7,8.71,8.68,8.69,841623.0,5.8697,5.8764,5.8562,5.8629,841623.0
2016-02-04 13:20:00,8.69,8.7,8.66,8.66,239802.0,5.8629,5.8697,5.8427,5.8427,239802.0
2016-02-04 13:25:00,8.67,8.67,8.66,8.66,71753.0,5.8494,5.8494,5.8427,5.8427,71753.0
2016-02-04 13:30:00,8.66,8.68,8.66,8.67,87160.0,5.8427,5.8562,5.8427,5.8494,87160.0
2016-02-04 13:35:00,8.67,8.68,8.65,8.66,128373.0,5.8494,5.8562,5.8359,5.8427,128373.0
2016-02-04 13:40:00,8.66,8.67,8.63,8.64,156387.0,5.8427,5.8494,5.8224,5.8292,156387.0
2016-02-04 13:45:00,8.64,8.65,8.61,8.61,188204.0,5.8292,5.8359,5.8089,5.8089,188204.0
2016-02-04 13:50:00,8.62,8.63,8.61,8.62,71973.0,5.8157,5.8224,5.8089,5.8157,71973.0
2016-02-04 13:55:00,8.62,8.63,8.6,8.61,155832.0,5.8157,5.8224,5.8022,5.8089,155832.0
2016-02-04 14:00:00,8.62,8.62,8.59,8.6,112113.0,5.8157,5.8157,5.7954,5.8022,112113.0
2016-02-04 14:05:00,8.6,8.61,8.58,8.6,94750.0,5.8022,5.8089,5.7887,5.8022,94750.0
2016-02-04 14:10:00,8.59,8.62,8.58,8.61,138942.0,5.7954,5.8157,5.7887,5.8089,138942.0
2016-02-04 14:15:00,8.61,8.63,8.6,8.61,144214.0,5.8089,5.8224,5.8022,5.8089,144214.0
2016-02-04 14:20:00,8.61,8.62,8.59,8.61,187754.0,5.8089,5.8157,5.7954,5.8089,187754.0
2016-02-04 14:25:00,8.61,8.62,8.58,8.6,107806.0,5.8089,5.8157,5.7887,5.8022,107806.0
2016-02-04 14:30:00,8.59,8.61,8.59,8.6,134039.0,5.7954,5.8089,5.7954,5.8022,134039.0
2016-02-04 14:35:00,8.6,8.62,8.59,8.62,195173.0,5.8022,5.8157,5.7954,5.8157,195173.0
2016-02-04 14:40:00,8.61,8.64,8.61,8.63,192855.0,5.8089,5.8292,5.8089,5.8224,192855.0
2016-02-04 14:45:00,8.62,8.64,8.61,8.63,123422.0,5.8157,5.8292,5.8089,5.8224,123422.0
2016-02-04 14:50:00,8.62,8.63,8.61,8.61,239129.0,5.8157,5.8224,5.8089,5.8089,239129.0
2016-02-04 14:55:00,8.62,8.65,8.61,8.65,332570.0,5.8157,5.8359,5.8089,5.8359,332570.0
2016-02-04 15:00:00,8.65,8.66,8.63,8.65,205709.0,5.8359,5.8427,5.8224,5.8359,205709.0
2016-02-04 15:05:00,8.64,8.65,8.62,8.63,187893.0,5.8292,5.8359,5.8157,5.8224,187893.0
2016-02-04 15:10:00,8.64,8.67,8.63,8.66,151884.0,5.8292,5.8494,5.8224,5.8427,151884.0
2016-02-04 15:15:00,8.66,8.66,8.62,8.62,194187.0,5.8427,5.8427,5.8157,5.8157,194187.0
2016-02-04 15:20:00,8.63,8.66,8.62,8.64,144182.0,5.8224,5.8427,5.8157,5.8292,144182.0
2016-02-04 15:25:00,8.64,8.65,8.62,8.62,115050.0,5.8292,5.8359,5.8157,5.8157,115050.0
2016-02-04 15:30:00,8.62,8.66,8.62,8.64,165373.0,5.8157,5.8427,5.8157,5.8292,165373.0
2016-02-04 15:35:00,8.64,8.67,8.63,8.66,193826.0,5.8292,5.8494,5.8224,5.8427,193826.0
2016-02-04 15:40:00,8.67,8.69,8.65,8.68,174633.0,5.8494,5.8629,5.8359,5.8562,174633.0
2016-02-04 15:45:00,8.68,8.69,8.66,8.67,252922.0,5.8562,5.8629,5.8427,5.8494,252922.0
2016-02-04 15:50:00,8.67,8.68,8.65,8.66,184098.0,5.8494,5.8562,5.8359,5.8427,184098.0
2016-02-04 15:55:00,8.66,8.67,8.65,8.66,581187.0,5.8427,5.8494,5.8359,5.8427,581187.0
2016-02-05 09:30:00,8.69,8.73,8.68,8.73,297247.0,5.8629,5.8899,5.8562,5.8899,297247.0
2016-02-05 09:35:00,8.73,8.79,8.69,8.77,325324.0,5.8899,5.9304,5.8629,5.9169,325324.0
2016-02-05 09:40:00,8.76,8.77,8.71,8.74,951822.0,5.9101,5.9169,5.8764,5.8966,951822.0
2016-02-05 09:45:00,8.73,8.73,8.65,8.66,227860.0,5.8899,5.8899,5.8359,5.8427,227860.0
2016-02-05 09:50:00,8.67,8.71,8.66,8.71,204920.0,5.8494,5.8764,5.8427,5.8764,204920.0
2016-02-05 09:55:00,8.71,8.75,8.7,8.73,219412.0,5.8764,5.9034,5.8697,5.8899,219412.0
2016-02-05 10:00:00,8.73,8.8,8.73,8.8,793209.0,5.8899,5.9371,5.8899,5.9371,793209.0
2016-02-05 10:05:00,8.79,8.8,8.74,8.74,153617.0,5.9304,5.9371,5.8966,5.8966,153617.0
2016-02-05 10:10:00,8.75,8.78,8.74,8.76,81706.0,5.9034,5.9236,5.8966,5.9101,81706.0
2016-02-05 10:15:00,8.75,8.77,8.74,8.75,155023.0,5.9034,5.9169,5.8966,5.9034,155023.0
2016-02-05 10:20:00,8.75,8.78,8.73,8.73,90115.0,5.9034,5.9236,5.8899,5.8899,90115.0
2016-02-05 10:25:00,8.72,8.74,8.69,8.71,91236.0,5.8832,5.8966,5.8629,5.8764,91236.0
2016-02-05 10:30:00,8.71,8.73,8.69,8.73,201129.0,5.8764,5.8899,5.8629,5.8899,201129.0
2016-02-05 10:35:00,8.73,8.76,8.73,8.74,168494.0,5.8899,5.9101,5.8899,5.8966,168494.0
2016-02-05 10:40:00,8.74,8.75,8.73,8.73,389051.0,5.8966,5.9034,5.8899,5.8899,389051.0
2016-02-05 10:45:00,8.73,8.74,8.7,8.71,131173.0,5.8899,5.8966,5.8697,5.8764,131173.0
2016-02-05 10:50:00,8.71,8.71,8.67,8.68,107009.0,5.8764,5.8764,5.8494,5.8562,107009.0
2016-02-05 10:55:00,8.68,8.7,8.65,8.65,337149.0,5.8562,5.8697,5.8359,5.8359,337149.0
2016-02-05 11:00:00,8.66,8.67,8.63,8.63,164705.0,5.8427,5.8494,5.8224,5.8224,164705.0
2016-02-05 11:05:00,8.64,8.66,8.62,8.64,155137.0,5.8292,5.8427,5.8157,5.8292,155137.0
2016-02-05 11:10:00,8.64,8.65,8.62,8.63,73622.0,5.8292,5.8359,5.8157,5.8224,73622.0
2016-02-05 11:15:00,8.63,8.65,8.61,8.61,237498.0,5.8224,5.8359,5.8089,5.8089,237498.0
2016-02-05 11:20:00,8.61,8.63,8.59,8.6,185949.0,5.8089,5.8224,5.7954,5.8022,185949.0
2016-02-05 11:25:00,8.6,8.61,8.58,8.6,85899.0,5.8022,5.8089,5.7887,5.8022,85899.0
2016-02-05 11:30:00,8.6,8.61,8.56,8.56,302235.0,5.8022,5.8089,5.7752,5.7752,302235.0
2016-02-05 11:35:00,8.56,8.57,8.53,8.53,181692.0,5.7752,5.782,5.755,5.755,181692.0
2016-02-05 11:40:00,8.53,8.57,8.53,8.55,205368.0,5.755,5.782,5.755,5.7685,205368.0
2016-02-05 11:45:00,8.55,8.57,8.54,8.56,67718.0,5.7685,5.782,5.7617,5.7752,67718.0
2016-02-05 11:50:00,8.56,8.61,8.56,8.61,270583.0,5.7752,5.8089,5.7752,5.8089,270583.0
2016-02-05 11:55:00,8.6,8.61,8.55,8.58,81106.0,5.8022,5.8089,5.7685,5.7887,81106.0
2016-02-05 12:00:00,8.59,8.61,8.57,8.59,103610.0,5.7954,5.8089,5.782,5.7954,103610.0
2016-02-05 12:05:00,8.59,8.6,8.55,8.57,171601.0,5.7954,5.8022,5.7685,5.782,171601.0
2016-02-05 12:10:00,8.57,8.58,8.54,8.58,160269.0,5.782,5.7887,5.7617,5.7887,160269.0
2016-02-05 12:15:00,8.57,8.61,8.56,8.6,157396.0,5.782,5.8089,5.7752,5.8022,157396.0
2016-02-05 12:20:00,8.6,8.62,8.59,8.62,122117.0,5.8022,5.8157,5.7954,5.8157,122117.0
2016-02-05 12:25:00,8.62,8.64,8.61,8.64,108727.0,5.8157,5.8292,5.8089,5.8292,108727.0
2016-02-05 12:30:00,8.64,8.64,8.63,8.64,121868.0,5.8292,5.8292,5.8224,5.8292,121868.0
2016-02-05 12:35:00,8.64,8.65,8.63,8.64,64219.0,5.8292,5.8359,5.8224,5.8292,64219.0
2016-02-05 12:40:00,8.64,8.65,8.62,8.65,141839.0,5.8292,5.8359,5.8157,5.8359,141839.0
2016-02-05 12:45:00,8.65,8.65,8.64,8.64,31932.0,5.8359,5.8359,5.8292,5.8292,31932.0
2016-02-05 12:50:00,8.64,8.65,8.62,8.63,145463.0,5.8292,5.8359,5.8157,5.8224,145463.0
2016-02-05 12:55:00,8.63,8.63,8.6,8.62,65331.0,5.8224,5.8224,5.8022,5.8157,65331.0
2016-02-05 13:00:00,8.62,8.63,8.61,8.63,104943.0,5.8157,5.8224,5.8089,5.8224,104943.0
2016-02-05 13:05:00,8.62,8.65,8.62,8.65,93523.0,5.8157,5.8359,5.8157,5.8359,93523.0
2016-02-05 13:10:00,8.64,8.65,8.63,8.64,95052.0,5.8292,5.8359,5.8224,5.8292,95052.0
2016-02-05 13:15:00,8.64,8.66,8.63,8.64,81610.0,5.8292,5.8427,5.8224,5.8292,81610.0
2016-02-05 13:20:00,8.64,8.66,8.63,8.66,93343.0,5.8292,5.8427,5.8224,5.8427,93343.0
2016-02-05 13:25:00,8.65,8.66,8.65,8.66,40094.0,5.8359,5.8427,5.8359,5.8427,40094.0
2016-02-05 13:30:00,8.66,8.66,8.63,8.65,104205.0,5.8427,5.8427,5.8224,5.8359,104205.0
2016-02-05 13:35:00,8.65,8.65,8.62,8.63,88833.0,5.8359,5.8359,5.8157,5.8224,88833.0
2016-02-05 13:40:00,8.63,8.64,8.61,8.61,108149.0,5.8224,5.8292,5.8089,5.8089,108149.0
2016-02-05 13:45:00,8.62,8.63,8.58,8.6,90644.0,5.8157,5.8224,5.7887,5.8022,90644.0
2016-02-05 13:50:00,8.6,8.62,8.59,8.61,86837.0,5.8022,5.8157,5.7954,5.8089,86837.0
2016-02-05 13:55:00,8.61,8.63,8.61,8.62,85989.0,5.8089,5.8224,5.8089,5.8157,85989.0
2016-02-05 14:00:00,8.62,8.63,8.6,8.63,92623.0,5.8157,5.8224,5.8022,5.8224,92623.0
2016-02-05 14:05:00,8.63,8.63,8.6,8.62,79267.0,5.8224,5.8224,5.8022,5.8157,79267.0
2016-02-05 14:10:00,8.61,8.61,8.58,8.59,83817.0,5.8089,5.8089,5.7887,5.7954,83817.0
2016-02-05 14:15:00,8.59,8.6,8.57,8.6,121948.0,5.7954,5.8022,5.782,5.8022,121948.0
2016-02-05 14:20:00,8.6,8.61,8.58,8.61,56232.0,5.8022,5.8089,5.7887,5.8089,56232.0
2016-02-05 14:25:00,8.61,8.61,8.59,8.59,89578.0,5.8089,5.8089,5.7954,5.7954,89578.0
2016-02-05 14:30:00,8.59,8.61,8.59,8.6,157536.0,5.7954,5.8089,5.7954,5.8022,157536.0
2016-02-05 14:35:00,8.61,8.63,8.6,8.61,190490.0,5.8089,5.8224,5.8022,5.8089,190490.0
2016-02-05 14:40:00,8.62,8.62,8.59,8.59,127442.0,5.8157,5.8157,5.7954,5.7954,127442.0
2016-02-05 14:45:00,8.6,8.64,8.59,8.63,265337.0,5.8022,5.8292,5.7954,5.8224,265337.0
2016-02-05 14:50:00,8.63,8.64,8.62,8.62,234694.0,5.8224,5.8292,5.8157,5.8157,234694.0
2016-02-05 14:55:00,8.62,8.63,8.6,8.61,110258.0,5.8157,5.8224,5.8022,5.8089,110258.0
2016-02-05 15:00:00,8.61,8.61,8.58,8.59,130964.0,5.8089,5.8089,5.7887,5.7954,130964.0
2016-02-05 15:05:00,8.6,8.61,8.59,8.61,175839.0,5.8022,5.8089,5.7954,5.8089,175839.0
2016-02-05 15:10:00,8.61,8.61,8.59,8.6,102202.0,5.8089,5.8089,5.7954,5.8022,102202.0
2016-02-05 15:15:00,8.6,8.63,8.59,8.63,202529.0,5.8022,5.8224,5.7954,5.8224,202529.0
2016-02-05 15:20:00,8.63,8.63,8.62,8.63,226973.0,5.8224,5.8224,5.8157,5.8224,226973.0
2016-02-05 15:25:00,8.63,8.63,8.62,8.63,334735.0,5.8224,5.8224,5.8157,5.8224,334735.0
2016-02-05 15:30:00,8.63,8.63,8.61,8.63,197630.0,5.8224,5.8224,5.8089,5.8224,197630.0
2016-02-05 15:35:00,8.63,8.63,8.59,8.59,178458.0,5.8224,5.8224,5.7954,5.7954,178458.0
2016-02-05 15:40:00,8.59,8.6,8.59,8.6,416330.0,5.7954,5.8022,5.7954,5.8022,416330.0
2016-02-05 15:45:00,8.6,8.61,8.59,8.6,153172.0,5.8022,5.8089,5.7954,5.8022,153172.0
2016-02-05 15:50:00,8.59,8.59,8.57,8.58,293439.0,5.7954,5.7954,5.782,5.7887,293439.0
2016-02-05 15:55:00,8.57,8.59,8.57,8.59,740862.0,5.782,5.7954,5.782,5.7954,740862.0
2016-02-08 09:30:00,8.5,8.52,8.4,8.4,333391.0,5.7347,5.7482,5.6673,5.6673,333391.0
2016-02-08 09:35:00,8.39,8.4,8.35,8.38,136934.0,5.6605,5.6673,5.6335,5.6538,136934.0
2016-02-08 09:40:00,8.39,8.47,8.38,8.44,311892.0,5.6605,5.7145,5.6538,5.6942,311892.0
2016-02-08 09:45:00,8.44,8.46,8.38,8.4,145303.0,5.6942,5.7077,5.6538,5.6673,145303.0
2016-02-08 09:50:00,8.4,8.41,8.33,8.34,147252.0,5.6673,5.674,5.62,5.6268,147252.0
2016-02-08 09:55:00,8.35,8.37,8.33,8.34,303012.0,5.6335,5.647,5.62,5.6268,303012.0
2016-02-08 10:00:00,8.34,8.38,8.33,8.37,137517.0,5.6268,5.6538,5.62,5.647,137517.0
2016-02-08 10:05:00,8.37,8.39,8.33,8.33,105890.0,5.647,5.6605,5.62,5.62,105890.0
2016-02-08 10:10:00,8.33,8.36,8.32,8.35,162443.0,5.62,5.6403,5.6133,5.6335,162443.0
2016-02-08 10:15:00,8.35,8.36,8.32,8.33,104231.0,5.6335,5.6403,5.6133,5.62,104231.0
2016-02-08 10:20:00,8.33,8.37,8.31,8.36,175957.0,5.62,5.647,5.6065,5.6403,175957.0
2016-02-08 10:25:00,8.36,8.39,8.33,8.36,114837.0,5.6403,5.6605,5.62,5.6403,114837.0
2016-02-08 10:30:00,8.35,8.39,8.34,8.38,107450.0,5.6335,5.6605,5.6268,5.6538,107450.0
2016-02-08 10:35:00,8.38,8.38,8.34,8.36,138915.0,5.6538,5.6538,5.6268,5.6403,138915.0
2016-02-08 10:40:00,8.36,8.36,8.32,8.34,111684.0,5.6403,5.6403,5.6133,5.6268,111684.0
2016-02-08 10:45:00,8.34,8.36,8.32,8.34,179632.0,5.6268,5.6403,5.6133,5.6268,179632.0
2016-02-08 10:50:00,8.34,8.34,8.31,8.31,120909.0,5.6268,5.6268,5.6065,5.6065,120909.0
2016-02-08 10:55:00,8.32,8.32,8.29,8.29,92832.0,5.6133,5.6133,5.593,5.593,92832.0
2016-02-08 11:00:00,8.29,8.32,8.27,8.28,115640.0,5.593,5.6133,5.5796,5.5863,115640.0
2016-02-08 11:05:00,8.28,8.3,8.26,8.28,161410.0,5.5863,5.5998,5.5728,5.5863,161410.0
2016-02-08 11:10:00,8.27,8.28,8.25,8.26,63569.0,5.5796,5.5863,5.5661,5.5728,63569.0
2016-02-08 11:15:00,8.26,8.29,8.25,8.29,59831.0,5.5728,5.593,5.5661,5.593,59831.0
2016-02-08 11:20:00,8.28,8.3,8.28,8.29,102546.0,5.5863,5.5998,5.5863,5.593,102546.0
2016-02-08 11:25:00,8.29,8.32,8.28,8.32,88401.0,5.593,5.6133,5.5863,5.6133,88401.0
2016-02-08 11:30:00,8.31,8.33,8.3,8.33,55118.0,5.6065,5.62,5.5998,5.62,55118.0
2016-02-08 11:35:00,8.32,8.34,8.32,8.33,110540.0,5.6133,5.6268,5.6133,5.62,110540.0
2016-02-08 11:40:00,8.33,8.35,8.32,8.32,118956.0,5.62,5.6335,5.6133,5.6133,118956.0
2016-02-08 11:45:00,8.32,8.33,8.3,8.31,51609.0,5.6133,5.62,5.5998,5.6065,51609.0
2016-02-08 11:50:00,8.31,8.35,8.3,8.33,108996.0,5.6065,5.6335,5.5998,5.62,108996.0
2016-02-08 11:55:00,8.34,8.38,8.32,8.38,109556.0,5.6268,5.6538,5.6133,5.6538,109556.0
2016-02-08 12:00:00,8.37,8.38,8.36,8.36,25026.0,5.647,5.6538,5.6403,5.6403,25026.0
2016-02-08 12:05:00,8.36,8.39,8.36,8.38,55530.0,5.6403,5.6605,5.6403,5.6538,55530.0
2016-02-08 12:10:00,8.38,8.38,8.35,8.36,79058.0,5.6538,5.6538,5.6335,5.6403,79058.0
2016-02-08 12:15:00,8.36,8.39,8.36,8.37,121276.0,5.6403,5.6605,5.6403,5.647,121276.0
2016-02-08 12:20:00,8.38,8.4,8.37,8.4,72373.0,5.6538,5.6673,5.647,5.6673,72373.0
2016-02-08 12:25:00,8.4,8.41,8.37,8.37,59408.0,5.6673,5.674,5.647,5.647,59408.0
2016-02-08 12:30:00,8.38,8.41,8.37,8.39,134949.0,5.6538,5.674,5.647,5.6605,134949.0
2016-02-08 12:35:00,8.4,8.4,8.36,8.36,75033.0,5.6673,5.6673,5.6403,5.6403,75033.0
2016-02-08 12:40:00,8.36,8.4,8.36,8.38,130018.0,5.6403,5.6673,5.6403,5.6538,130018.0
2016-02-08 12:45:00,8.38,8.38,8.35,8.37,59248.0,5.6538,5.6538,5.6335,5.647,59248.0
2016-02-08 12:50:00,8.37,8.38,8.34,8.34,86621.0,5.647,5.6538,5.6268,5.6268,86621.0
2016-02-08 12:55:00,8.35,8.36,8.33,8.34,162684.0,5.6335,5.6403,5.62,5.6268,162684.0
2016-02-08 13:00:00,8.35,8.35,8.33,8.35,137843.0,5.6335,5.6335,5.62,5.6335,137843.0
2016-02-08 13:05:00,8.34,8.35,8.32,8.35,77045.0,5.6268,5.6335,5.6133,5.6335,77045.0
2016-02-08 13:10:00,8.35,8.36,8.34,8.34,59468.0,5.6335,5.6403,5.6268,5.6268,59468.0
2016-02-08 13:15:00,8.34,8.35,8.33,8.34,58757.0,5.6268,5.6335,5.62,5.6268,58757.0
2016-02-08 13:20:00,8.33,8.34,8.31,8.31,89737.0,5.62,5.6268,5.6065,5.6065,89737.0
2016-02-08 13:25:00,8.32,8.34,8.3,8.34,123392.0,5.6133,5.6268,5.5998,5.6268,123392.0
2016-02-08 13:30:00,8.35,8.36,8.33,8.36,99919.0,5.6335,5.6403,5.62,5.6403,99919.0
2016-02-08 13:35:00,8.36,8.36,8.33,8.34,79404.0,5.6403,5.6403,5.62,5.6268,79404.0
2016-02-08 13:40:00,8.33,8.34,8.3,8.3,42353.0,5.62,5.6268,5.5998,5.5998,42353.0
2016-02-08 13:45:00,8.3,8.31,8.29,8.29,122373.0,5.5998,5.6065,5.593,5.593,122373.0
2016-02-08 13:50:00,8.3,8.32,8.28,8.3,118364.0,5.5998,5.6133,5.5863,5.5998,118364.0
2016-02-08 13:55:00,8.3,8.31,8.28,8.28,72158.0,5.5998,5.6065,5.5863,5.5863,72158.0
2016-02-08 14:00:00,8.28,8.33,8.28,8.33,116123.0,5.5863,5.62,5.5863,5.62,116123.0
2016-02-08 14:05:00,8.32,8.33,8.3,8.3,574650.0,5.6133,5.62,5.5998,5.5998,574650.0
2016-02-08 14:10:00,8.29,8.3,8.26,8.27,195906.0,5.593,5.5998,5.5728,5.5796,195906.0
2016-02-08 14:15:00,8.27,8.3,8.27,8.3,103484.0,5.5796,5.5998,5.5796,5.5998,103484.0
2016-02-08 14:20:00,8.3,8.32,8.29,8.3,101466.0,5.5998,5.6133,5.593,5.5998,101466.0
2016-02-08 14:25:00,8.3,8.32,8.29,8.3,71938.0,5.5998,5.6133,5.593,5.5998,71938.0
2016-02-08 14:30:00,8.3,8.3,8.27,8.29,155104.0,5.5998,5.5998,5.5796,5.593,155104.0
2016-02-08 14:35:00,8.29,8.3,8.28,8.29,89482.0,5.593,5.5998,5.5863,5.593,89482.0
2016-02-08 14:40:00,8.29,8.3,8.28,8.3,135862.0,5.593,5.5998,5.5863,5.5998,135862.0
2016-02-08 14:45:00,8.29,8.32,8.29,8.32,159667.0,5.593,5.6133,5.593,5.6133,159667.0
2016-02-08 14:50:00,8.31,8.33,8.3,8.33,161314.0,5.6065,5.62,5.5998,5.62,161314.0
2016-02-08 14:55:00,8.33,8.34,8.32,8.34,118224.0,5.62,5.6268,5.6133,5.6268,118224.0
2016-02-08 15:00:00,8.34,8.35,8.32,8.34,585648.0,5.6268,5.6335,5.6133,5.6268,585648.0
2016-02-08 15:05:00,8.34,8.37,8.34,8.35,225468.0,5.6268,5.647,5.6268,5.6335,225468.0
2016-02-08 15:10:00,8.36,8.39,8.35,8.39,119376.0,5.6403,5.6605,5.6335,5.6605,119376.0
2016-02-08 15:15:00,8.39,8.4,8.38,8.39,269294.0,5.6605,5.6673,5.6538,5.6605,269294.0
2016-02-08 15:20:00,8.39,8.41,8.38,8.41,187221.0,5.6605,5.674,5.6538,5.674,187221.0
2016-02-08 15:25:00,8.4,8.41,8.37,8.39,160635.0,5.6673,5.674,5.647,5.6605,160635.0
2016-02-08 15:30:00,8.38,8.42,8.38,8.42,362883.0,5.6538,5.6808,5.6538,5.6808,362883.0
2016-02-08 15:35:00,8.41,8.42,8.4,8.42,159784.0,5.674,5.6808,5.6673,5.6808,159784.0
2016-02-08 15:40:00,8.41,8.46,8.41,8.46,382007.0,5.674,5.7077,5.674,5.7077,382007.0
2016-02-08 15:45:00,8.46,8.48,8.44,8.45,504706.0,5.7077,5.7212,5.6942,5.701,504706.0
2016-02-08 15:50:00,8.44,8.45,8.4,8.41,474006.0,5.6942,5.701,5.6673,5.674,474006.0
2016-02-08 15:55:00,8.41,8.43,8.4,8.42,757700.0,5.674,5.6875,5.6673,5.6808,757700.0
2016-02-09 09:30:00,8.29,8.36,8.27,8.33,391605.0,5.593,5.6403,5.5796,5.62,391605.0
2016-02-09 09:35:00,8.32,8.41,8.32,8.39,732440.0,5.6133,5.674,5.6133,5.6605,732440.0
2016-02-09 09:40:00,8.39,8.42,8.35,8.42,430676.0,5.6605,5.6808,5.6335,5.6808,430676.0
2016-02-09 09:45:00,8.42,8.49,8.42,8.47,241215.0,5.6808,5.728,5.6808,5.7145,241215.0
2016-02-09 09:50:00,8.47,8.52,8.45,8.52,229056.0,5.7145,5.7482,5.701,5.7482,229056.0
2016-02-09 09:55:00,8.52,8.52,8.49,8.51,383853.0,5.7482,5.7482,5.728,5.7415,383853.0
2016-02-09 10:00:00,8.51,8.53,8.48,8.5,348015.0,5.7415,5.755,5.7212,5.7347,348015.0
2016-02-09 10:05:00,8.5,8.55,8.47,8.54,363618.0,5.7347,5.7685,5.7145,5.7617,363618.0
2016-02-09 10:10:00,8.54,8.54,8.5,8.51,218891.0,5.7617,5.7617,5.7347,5.7415,218891.0
2016-02-09 10:15:00,8.51,8.51,8.47,8.49,225138.0,5.7415,5.7415,5.7145,5.728,225138.0
2016-02-09 10:20:00,8.49,8.52,8.47,8.52,168462.0,5.728,5.7482,5.7145,5.7482,168462.0
2016-02-09 10:25:00,8.52,8.53,8.48,8.5,128715.0,5.7482,5.755,5.7212,5.7347,128715.0
2016-02-09 10:30:00,8.49,8.5,8.43,8.45,150140.0,5.728,5.7347,5.6875,5.701,150140.0
2016-02-09 10:35:00,8.45,8.46,8.43,8.45,214405.0,5.701,5.7077,5.6875,5.701,214405.0
2016-02-09 10:40:00,8.45,8.46,8.4,8.41,262383.0,5.701,5.7077,5.6673,5.674,262383.0
2016-02-09 10:45:00,8.4,8.44,8.4,8.41,193305.0,5.6673,5.6942,5.6673,5.674,193305.0
2016-02-09 10:50:00,8.41,8.42,8.38,8.38,184867.0,5.674,5.6808,5.6538,5.6538,184867.0
2016-02-09 10:55:00,8.38,8.4,8.36,8.37,258719.0,5.6538,5.6673,5.6403,5.647,258719.0
2016-02-09 11:00:00,8.37,8.41,8.36,8.39,244012.0,5.647,5.674,5.6403,5.6605,244012.0
2016-02-09 11:05:00,8.4,8.42,8.38,8.41,117675.0,5.6673,5.6808,5.6538,5.674,117675.0
2016-02-09 11:10:00,8.41,8.46,8.4,8.43,618931.0,5.674,5.7077,5.6673,5.6875,618931.0
2016-02-09 11:15:00,8.44,8.45,8.4,8.43,156656.0,5.6942,5.701,5.6673,5.6875,156656.0
2016-02-09 11:20:00,8.44,8.49,8.43,8.48,146807.0,5.6942,5.728,5.6875,5.7212,146807.0
2016-02-09 11:25:00,8.48,8.5,8.46,8.47,176046.0,5.7212,5.7347,5.7077,5.7145,176046.0
2016-02-09 11:30:00,8.46,8.48,8.44,8.45,115013.0,5.7077,5.7212,5.6942,5.701,115013.0
2016-02-09 11:35:00,8.45,8.47,8.43,8.44,193017.0,5.701,5.7145,5.6875,5.6942,193017.0
2016-02-09 11:40:00,8.45,8.49,8.45,8.48,177908.0,5.701,5.728,5.701,5.7212,177908.0
2016-02-09 11:45:00,8.48,8.49,8.45,8.45,191573.0,5.7212,5.728,5.701,5.701,191573.0
2016-02-09 11:50:00,8.45,8.46,8.42,8.43,87013.0,5.701,5.7077,5.6808,5.6875,87013.0
2016-02-09 11:55:00,8.42,8.44,8.42,8.42,73578.0,5.6808,5.6942,5.6808,5.6808,73578.0
2016-02-09 12:00:00,8.43,8.45,8.42,8.45,124525.0,5.6875,5.701,5.6808,5.701,124525.0
2016-02-09 12:05:00,8.45,8.46,8.43,8.46,104614.0,5.701,5.7077,5.6875,5.7077,104614.0
2016-02-09 12:10:00,8.45,8.46,8.43,8.44,118099.0,5.701,5.7077,5.6875,5.6942,118099.0
2016-02-09 12:15:00,8.43,8.44,8.42,8.42,96805.0,5.6875,5.6942,5.6808,5.6808,96805.0
2016-02-09 12:20:00,8.42,8.44,8.41,8.43,61860.0,5.6808,5.6942,5.674,5.6875,61860.0
2016-02-09 12:25:00,8.43,8.47,8.42,8.45,158390.0,5.6875,5.7145,5.6808,5.701,158390.0
2016-02-09 12:30:00,8.44,8.47,8.44,8.46,116767.0,5.6942,5.7145,5.6942,5.7077,116767.0
2016-02-09 12:35:00,8.46,8.49,8.45,8.46,111199.0,5.7077,5.728,5.701,5.7077,111199.0
2016-02-09 12:40:00,8.46,8.47,8.45,8.47,145897.0,5.7077,5.7145,5.701,5.7145,145897.0
2016-02-09 12:45:00,8.47,8.47,8.44,8.44,77979.0,5.7145,5.7145,5.6942,5.6942,77979.0
2016-02-09 12:50:00,8.45,8.46,8.44,8.46,84578.0,5.701,5.7077,5.6942,5.7077,84578.0
2016-02-09 12:55:00,8.46,8.46,8.45,8.45,32781.0,5.7077,5.7077,5.701,5.701,32781.0
2016-02-09 13:00:00,8.45,8.46,8.43,8.44,114547.0,5.701,5.7077,5.6875,5.6942,114547.0
2016-02-09 13:05:00,8.43,8.44,8.41,8.41,94007.0,5.6875,5.6942,5.674,5.674,94007.0
2016-02-09 13:10:00,8.42,8.42,8.38,8.38,204126.0,5.6808,5.6808,5.6538,5.6538,204126.0
2016-02-09 13:15:00,8.39,8.4,8.37,8.38,227151.0,5.6605,5.6673,5.647,5.6538,227151.0
2016-02-09 13:20:00,8.38,8.4,8.36,8.39,132217.0,5.6538,5.6673,5.6403,5.6605,132217.0
2016-02-09 13:25:00,8.39,8.4,8.38,8.39,137531.0,5.6605,5.6673,5.6538,5.6605,137531.0
2016-02-09 13:30:00,8.39,8.42,8.39,8.41,173049.0,5.6605,5.6808,5.6605,5.674,173049.0
2016-02-09 13:35:00,8.41,8.41,8.37,8.38,122082.0,5.674,5.674,5.647,5.6538,122082.0
2016-02-09 13:40:00,8.38,8.41,8.38,8.4,79764.0,5.6538,5.674,5.6538,5.6673,79764.0
2016-02-09 13:45:00,8.4,8.41,8.37,8.38,101397.0,5.6673,5.674,5.647,5.6538,101397.0
2016-02-09 13:50:00,8.38,8.39,8.36,8.38,113760.0,5.6538,5.6605,5.6403,5.6538,113760.0
2016-02-09 13:55:00,8.38,8.41,8.37,8.38,114213.0,5.6538,5.674,5.647,5.6538,114213.0
2016-02-09 14:00:00,8.39,8.4,8.38,8.38,67249.0,5.6605,5.6673,5.6538,5.6538,67249.0
2016-02-09 14:05:00,8.38,8.43,8.37,8.43,219488.0,5.6538,5.6875,5.647,5.6875,219488.0
2016-02-09 14:10:00,8.43,8.44,8.41,8.42,89382.0,5.6875,5.6942,5.674,5.6808,89382.0
2016-02-09 14:15:00,8.42,8.45,8.41,8.42,196407.0,5.6808,5.701,5.674,5.6808,196407.0
2016-02-09 14:20:00,8.42,8.43,8.39,8.39,239431.0,5.6808,5.6875,5.6605,5.6605,239431.0
2016-02-09 14:25:00,8.39,8.41,8.38,8.39,257430.0,5.6605,5.674,5.6538,5.6605,257430.0
2016-02-09 14:30:00,8.4,8.42,8.39,8.41,273007.0,5.6673,5.6808,5.6605,5.674,273007.0
2016-02-09 14:35:00,8.41,8.44,8.4,8.42,199540.0,5.674,5.6942,5.6673,5.6808,199540.0
2016-02-09 14:40:00,8.43,8.46,8.42,8.45,228954.0,5.6875,5.7077,5.6808,5.701,228954.0
2016-02-09 14:45:00,8.45,8.45,8.42,8.42,241569.0,5.701,5.701,5.6808,5.6808,241569.0
2016-02-09 14:50:00,8.42,8.44,8.41,8.43,161478.0,5.6808,5.6942,5.674,5.6875,161478.0
2016-02-09 14:55:00,8.43,8.44,8.41,8.43,165156.0,5.6875,5.6942,5.674,5.6875,165156.0
2016-02-09 15:00:00,8.44,8.46,8.43,8.46,120822.0,5.6942,5.7077,5.6875,5.7077,120822.0
2016-02-09 15:05:00,8.46,8.5,8.45,8.48,247268.0,5.7077,5.7347,5.701,5.7212,247268.0
2016-02-09 15:10:00,8.47,8.49,8.46,8.48,198730.0,5.7145,5.728,5.7077,5.7212,198730.0
2016-02-09 15:15:00,8.47,8.49,8.45,8.46,174680.0,5.7145,5.728,5.701,5.7077,174680.0
2016-02-09 15:20:00,8.46,8.47,8.44,8.46,122674.0,5.7077,5.7145,5.6942,5.7077,122674.0
2016-02-09 15:25:00,8.45,8.47,8.43,8.45,180446.0,5.701,5.7145,5.6875,5.701,180446.0
2016-02-09 15:30:00,8.46,8.47,8.44,8.45,170620.0,5.7077,5.7145,5.6942,5.701,170620.0
2016-02-09 15:35:00,8.45,8.49,8.45,8.47,152675.0,5.701,5.728,5.701,5.7145,152675.0
2016-02-09 15:40:00,8.47,8.48,8.42,8.45,256383.0,5.7145,5.7212,5.6808,5.701,256383.0
2016-02-09 15:45:00,8.45,8.46,8.44,8.46,179252.0,5.701,5.7077,5.6942,5.7077,179252.0
2016-02-09 15:50:00,8.46,8.46,8.45,8.46,145567.0,5.7077,5.7077,5.701,5.7077,145567.0
2016-02-09 15:55:00,8.45,8.46,8.43,8.44,626537.0,5.701,5.7077,5.6875,5.6942,626537.0
2016-02-10 09:30:00,8.52,8.6,8.52,8.54,498714.0,5.7482,5.8022,5.7482,5.7617,498714.0
2016-02-10 09:35:00,8.54,8.55,8.5,8.52,246349.0,5.7617,5.7685,5.7347,5.7482,246349.0
2016-02-10 09:40:00,8.52,8.54,8.45,8.46,277530.0,5.7482,5.7617,5.701,5.7077,277530.0
2016-02-10 09:45:00,8.46,8.52,8.46,8.51,190276.0,5.7077,5.7482,5.7077,5.7415,190276.0
2016-02-10 09:50:00,8.51,8.52,8.48,8.51,106367.0,5.7415,5.7482,5.7212,5.7415,106367.0
2016-02-10 09:55:00,8.52,8.54,8.5,8.52,346421.0,5.7482,5.7617,5.7347,5.7482,346421.0
2016-02-10 10:00:00,8.52,8.52,8.47,8.49,250487.0,5.7482,5.7482,5.7145,5.728,250487.0
2016-02-10 10:05:00,8.48,8.5,8.45,8.49,274252.0,5.7212,5.7347,5.701,5.728,274252.0
2016-02-10 10:10:00,8.49,8.52,8.48,8.5,163790.0,5.728,5.7482,5.7212,5.7347,163790.0
2016-02-10 10:15:00,8.5,8.51,8.48,8.51,130206.0,5.7347,5.7415,5.7212,5.7415,130206.0
2016-02-10 10:20:00,8.51,8.53,8.49,8.52,110337.0,5.7415,5.755,5.728,5.7482,110337.0
2016-02-10 10:25:00,8.51,8.52,8.48,8.49,100000.0,5.7415,5.7482,5.7212,5.728,100000.0
2016-02-10 10:30:00,8.49,8.56,8.49,8.55,201831.0,5.728,5.7752,5.728,5.7685,201831.0
2016-02-10 10:35:00,8.54,8.55,8.49,8.51,206531.0,5.7617,5.7685,5.728,5.7415,206531.0
2016-02-10 10:40:00,8.51,8.51,8.47,8.49,145044.0,5.7415,5.7415,5.7145,5.728,145044.0
2016-02-10 10:45:00,8.49,8.49,8.46,8.47,140428.0,5.728,5.728,5.7077,5.7145,140428.0
2016-02-10 10:50:00,8.47,8.47,8.43,8.44,151520.0,5.7145,5.7145,5.6875,5.6942,151520.0
2016-02-10 10:55:00,8.45,8.45,8.41,8.43,159179.0,5.701,5.701,5.674,5.6875,159179.0
2016-02-10 11:00:00,8.43,8.44,8.41,8.43,101453.0,5.6875,5.6942,5.674,5.6875,101453.0
2016-02-10 11:05:00,8.44,8.45,8.39,8.42,97691.0,5.6942,5.701,5.6605,5.6808,97691.0
2016-02-10 11:10:00,8.42,8.42,8.38,8.39,166716.0,5.6808,5.6808,5.6538,5.6605,166716.0
2016-02-10 11:15:00,8.39,8.41,8.37,8.4,126984.0,5.6605,5.674,5.647,5.6673,126984.0
2016-02-10 11:20:00,8.4,8.43,8.39,8.42,91342.0,5.6673,5.6875,5.6605,5.6808,91342.0
2016-02-10 11:25:00,8.41,8.42,8.37,8.38,85433.0,5.674,5.6808,5.647,5.6538,85433.0
2016-02-10 11:30:00,8.38,8.4,8.37,8.39,245930.0,5.6538,5.6673,5.647,5.6605,245930.0
2016-02-10 11:35:00,8.39,8.4,8.35,8.35,136903.0,5.6605,5.6673,5.6335,5.6335,136903.0
2016-02-10 11:40:00,8.35,8.38,8.33,8.38,128855.0,5.6335,5.6538,5.62,5.6538,128855.0
2016-02-10 11:45:00,8.38,8.39,8.37,8.39,83609.0,5.6538,5.6605,5.647,5.6605,83609.0
2016-02-10 11:50:00,8.38,8.4,8.36,8.38,144405.0,5.6538,5.6673,5.6403,5.6538,144405.0
2016-02-10 11:55:00,8.38,8.4,8.38,8.39,85176.0,5.6538,5.6673,5.6538,5.6605,85176.0
2016-02-10 12:00:00,8.39,8.4,8.38,8.38,56965.0,5.6605,5.6673,5.6538,5.6538,56965.0
2016-02-10 12:05:00,8.38,8.39,8.35,8.39,88111.0,5.6538,5.6605,5.6335,5.6605,88111.0
2016-02-10 12:10:00,8.39,8.4,8.37,8.37,126774.0,5.6605,5.6673,5.647,5.647,126774.0
2016-02-10 12:15:00,8.37,8.4,8.36,8.4,122541.0,5.647,5.6673,5.6403,5.6673,122541.0
2016-02-10 12:20:00,8.4,8.43,8.39,8.41,90549.0,5.6673,5.6875,5.6605,5.674,90549.0
2016-02-10 12:25:00,8.41,8.42,8.39,8.41,125956.0,5.674,5.6808,5.6605,5.674,125956.0
2016-02-10 12:30:00,8.41,8.42,8.4,8.4,39825.0,5.674,5.6808,5.6673,5.6673,39825.0
2016-02-10 12:35:00,8.4,8.45,8.4,8.44,56628.0,5.6673,5.701,5.6673,5.6942,56628.0
2016-02-10 12:40:00,8.44,8.44,8.42,8.43,32538.0,5.6942,5.6942,5.6808,5.6875,32538.0
2016-02-10 12:45:00,8.42,8.43,8.41,8.43,31489.0,5.6808,5.6875,5.674,5.6875,31489.0
2016-02-10 12:50:00,8.43,8.45,8.42,8.44,74742.0,5.6875,5.701,5.6808,5.6942,74742.0
2016-02-10 12:55:00,8.43,8.47,8.42,8.46,142806.0,5.6875,5.7145,5.6808,5.7077,142806.0
2016-02-10 13:00:00,8.46,8.46,8.43,8.45,96210.0,5.7077,5.7077,5.6875,5.701,96210.0
2016-02-10 13:05:00,8.45,8.45,8.43,8.44,107286.0,5.701,5.701,5.6875,5.6942,107286.0
2016-02-10 13:10:00,8.44,8.46,8.43,8.44,75175.0,5.6942,5.7077,5.6875,5.6942,75175.0
2016-02-10 13:15:00,8.44,8.45,8.42,8.45,47835.0,5.6942,5.701,5.6808,5.701,47835.0
2016-02-10 13:20:00,8.45,8.46,8.43,8.44,63523.0,5.701,5.7077,5.6875,5.6942,63523.0
2016-02-10 13:25:00,8.43,8.44,8.41,8.42,123156.0,5.6875,5.6942,5.674,5.6808,123156.0
2016-02-10 13:30:00,8.42,8.43,8.4,8.41,47194.0,5.6808,5.6875,5.6673,5.674,47194.0
2016-02-10 13:35:00,8.41,8.42,8.4,8.42,26743.0,5.674,5.6808,5.6673,5.6808,26743.0
2016-02-10 13:40:00,8.42,8.43,8.41,8.43,56750.0,5.6808,5.6875,5.674,5.6875,56750.0
2016-02-10 13:45:00,8.43,8.44,8.42,8.42,41199.0,5.6875,5.6942,5.6808,5.6808,41199.0
2016-02-10 13:50:00,8.43,8.43,8.41,8.41,93711.0,5.6875,5.6875,5.674,5.674,93711.0
2016-02-10 13:55:00,8.42,8.42,8.41,8.42,54865.0,5.6808,5.6808,5.674,5.6808,54865.0
2016-02-10 14:00:00,8.42,8.43,8.41,8.42,69378.0,5.6808,5.6875,5.674,5.6808,69378.0
2016-02-10 14:05:00,8.42,8.44,8.42,8.43,79124.0,5.6808,5.6942,5.6808,5.6875,79124.0
2016-02-10 14:10:00,8.43,8.45,8.42,8.44,150270.0,5.6875,5.701,5.6808,5.6942,150270.0
2016-02-10 14:15:00,8.44,8.45,8.42,8.44,85655.0,5.6942,5.701,5.6808,5.6942,85655.0
2016-02-10 14:20:00,8.44,8.44,8.41,8.43,66593.0,5.6942,5.6942,5.674,5.6875,66593.0
2016-02-10 14:25:00,8.43,8.43,8.4,8.4,79613.0,5.6875,5.6875,5.6673,5.6673,79613.0
2016-02-10 14:30:00,8.41,8.43,8.39,8.4,177725.0,5.674,5.6875,5.6605,5.6673,177725.0
2016-02-10 14:35:00,8.4,8.4,8.37,8.37,118371.0,5.6673,5.6673,5.647,5.647,118371.0
2016-02-10 14:40:00,8.37,8.38,8.36,8.38,105745.0,5.647,5.6538,5.6403,5.6538,105745.0
2016-02-10 14:45:00,8.38,8.39,8.37,8.38,123937.0,5.6538,5.6605,5.647,5.6538,123937.0
2016-02-10 14:50:00,8.38,8.4,8.37,8.39,153198.0,5.6538,5.6673,5.647,5.6605,153198.0
2016-02-10 14:55:00,8.39,8.41,8.39,8.41,98997.0,5.6605,5.674,5.6605,5.674,98997.0
2016-02-10 15:00:00,8.41,8.45,8.4,8.45,178798.0,5.674,5.701,5.6673,5.701,178798.0
2016-02-10 15:05:00,8.45,8.45,8.42,8.42,149441.0,5.701,5.701,5.6808,5.6808,149441.0
2016-02-10 15:10:00,8.42,8.43,8.4,8.4,223370.0,5.6808,5.6875,5.6673,5.6673,223370.0
2016-02-10 15:15:00,8.4,8.41,8.37,8.38,185444.0,5.6673,5.674,5.647,5.6538,185444.0
2016-02-10 15:20:00,8.38,8.41,8.37,8.41,193478.0,5.6538,5.674,5.647,5.674,193478.0
2016-02-10 15:25:00,8.41,8.43,8.39,8.39,150788.0,5.674,5.6875,5.6605,5.6605,150788.0
2016-02-10 15:30:00,8.39,8.41,8.38,8.39,326712.0,5.6605,5.674,5.6538,5.6605,326712.0
2016-02-10 15:35:00,8.39,8.41,8.37,8.38,637290.0,5.6605,5.674,5.647,5.6538,637290.0
2016-02-10 15:40:00,8.38,8.39,8.36,8.38,282757.0,5.6538,5.6605,5.6403,5.6538,282757.0
2016-02-10 15:45:00,8.39,8.39,8.37,8.37,254617.0,5.6605,5.6605,5.647,5.647,254617.0
2016-02-10 15:50:00,8.37,8.38,8.36,8.37,282193.0,5.647,5.6538,5.6403,5.647,282193.0
2016-02-10 15:55:00,8.37,8.38,8.36,8.37,657262.0,5.647,5.6538,5.6403,5.647,657262.0
2016-02-11 09:30:00,8.18,8.18,8.06,8.12,639584.0,5.5188,5.5188,5.4379,5.4784,639584.0
2016-02-11 09:35:00,8.11,8.15,8.01,8.01,375153.0,5.4716,5.4986,5.4041,5.4041,375153.0
2016-02-11 09:40:00,8.01,8.06,7.99,8.06,331193.0,5.4041,5.4379,5.3906,5.4379,331193.0
2016-02-11 09:45:00,8.06,8.12,8.05,8.08,482034.0,5.4379,5.4784,5.4311,5.4514,482034.0
2016-02-11 09:50:00,8.08,8.14,8.07,8.1,132629.0,5.4514,5.4918,5.4446,5.4649,132629.0
2016-02-11 09:55:00,8.1,8.15,8.08,8.12,173713.0,5.4649,5.4986,5.4514,5.4784,173713.0
2016-02-11 10:00:00,8.12,8.15,8.1,8.12,174852.0,5.4784,5.4986,5.4649,5.4784,174852.0
2016-02-11 10:05:00,8.12,8.17,8.12,8.13,251978.0,5.4784,5.5121,5.4784,5.4851,251978.0
2016-02-11 10:10:00,8.13,8.14,8.1,8.13,73313.0,5.4851,5.4918,5.4649,5.4851,73313.0
2016-02-11 10:15:00,8.13,8.13,8.08,8.1,101001.0,5.4851,5.4851,5.4514,5.4649,101001.0
2016-02-11 10:20:00,8.1,8.12,8.07,8.1,111790.0,5.4649,5.4784,5.4446,5.4649,111790.0
2016-02-11 10:25:00,8.1,8.1,8.06,8.06,381093.0,5.4649,5.4649,5.4379,5.4379,381093.0
2016-02-11 10:30:00,8.06,8.09,8.06,8.09,73577.0,5.4379,5.4581,5.4379,5.4581,73577.0
2016-02-11 10:35:00,8.09,8.09,8.06,8.06,287358.0,5.4581,5.4581,5.4379,5.4379,287358.0
2016-02-11 10:40:00,8.07,8.07,8.04,8.06,140672.0,5.4446,5.4446,5.4244,5.4379,140672.0
2016-02-11 10:45:00,8.06,8.09,8.04,8.07,210054.0,5.4379,5.4581,5.4244,5.4446,210054.0
2016-02-11 10:50:00,8.07,8.09,8.06,8.07,1697715.0,5.4446,5.4581,5.4379,5.4446,1697715.0
2016-02-11 10:55:00,8.06,8.09,8.06,8.08,463927.0,5.4379,5.4581,5.4379,5.4514,463927.0
2016-02-11 11:00:00,8.08,8.1,8.06,8.07,211780.0,5.4514,5.4649,5.4379,5.4446,211780.0
2016-02-11 11:05:00,8.06,8.07,8.04,8.05,283019.0,5.4379,5.4446,5.4244,5.4311,283019.0
2016-02-11 11:10:00,8.06,8.07,8.03,8.04,557598.0,5.4379,5.4446,5.4176,5.4244,557598.0
2016-02-11 11:15:00,8.04,8.06,8.01,8.06,270156.0,5.4244,5.4379,5.4041,5.4379,270156.0
2016-02-11 11:20:00,8.06,8.08,8.03,8.04,215470.0,5.4379,5.4514,5.4176,5.4244,215470.0
2016-02-11 11:25:00,8.04,8.05,8.01,8.02,129945.0,5.4244,5.4311,5.4041,5.4109,129945.0
2016-02-11 11:30:00,8.02,8.02,7.97,7.97,298945.0,5.4109,5.4109,5.3771,5.3771,298945.0
2016-02-11 11:35:00,7.98,8.0,7.96,8.0,267931.0,5.3839,5.3974,5.3704,5.3974,267931.0
2016-02-11 11:40:00,8.0,8.0,7.98,7.99,177939.0,5.3974,5.3974,5.3839,5.3906,177939.0
2016-02-11 11:45:00,8.0,8.0,7.96,7.97,160328.0,5.3974,5.3974,5.3704,5.3771,160328.0
2016-02-11 11:50:00,7.97,8.0,7.96,7.99,99374.0,5.3771,5.3974,5.3704,5.3906,99374.0
2016-02-11 11:55:00,7.99,8.01,7.98,7.98,79193.0,5.3906,5.4041,5.3839,5.3839,79193.0
2016-02-11 12:00:00,7.99,8.01,7.97,8.0,132430.0,5.3906,5.4041,5.3771,5.3974,132430.0
2016-02-11 12:05:00,8.0,8.03,7.99,7.99,44807.0,5.3974,5.4176,5.3906,5.3906,44807.0
2016-02-11 12:10:00,7.99,8.02,7.98,7.98,54890.0,5.3906,5.4109,5.3839,5.3839,54890.0
2016-02-11 12:15:00,7.98,7.99,7.96,7.97,33887.0,5.3839,5.3906,5.3704,5.3771,33887.0
2016-02-11 12:20:00,7.97,7.98,7.96,7.97,69519.0,5.3771,5.3839,5.3704,5.3771,69519.0
2016-02-11 12:25:00,7.96,7.99,7.95,7.96,274657.0,5.3704,5.3906,5.3637,5.3704,274657.0
2016-02-11 12:30:00,7.96,7.97,7.94,7.96,300377.0,5.3704,5.3771,5.3569,5.3704,300377.0
2016-02-11 12:35:00,7.96,7.98,7.95,7.97,98562.0,5.3704,5.3839,5.3637,5.3771,98562.0
2016-02-11 12:40:00,7.98,7.98,7.95,7.97,56666.0,5.3839,5.3839,5.3637,5.3771,56666.0
2016-02-11 12:45:00,7.97,7.99,7.96,7.99,111460.0,5.3771,5.3906,5.3704,5.3906,111460.0
2016-02-11 12:50:00,7.98,8.0,7.98,7.99,215186.0,5.3839,5.3974,5.3839,5.3906,215186.0
2016-02-11 12:55:00,7.99,8.01,7.98,8.0,237352.0,5.3906,5.4041,5.3839,5.3974,237352.0
2016-02-11 13:00:00,7.99,8.03,7.99,7.99,244139.0,5.3906,5.4176,5.3906,5.3906,244139.0
2016-02-11 13:05:00,8.0,8.02,7.99,8.01,185791.0,5.3974,5.4109,5.3906,5.4041,185791.0
2016-02-11 13:10:00,8.01,8.02,8.0,8.01,78336.0,5.4041,5.4109,5.3974,5.4041,78336.0
2016-02-11 13:15:00,8.01,8.03,8.0,8.02,90326.0,5.4041,5.4176,5.3974,5.4109,90326.0
2016-02-11 13:20:00,8.03,8.05,8.02,8.03,122511.0,5.4176,5.4311,5.4109,5.4176,122511.0
2016-02-11 13:25:00,8.02,8.04,8.01,8.02,52691.0,5.4109,5.4244,5.4041,5.4109,52691.0
2016-02-11 13:30:00,8.01,8.04,8.0,8.02,353601.0,5.4041,5.4244,5.3974,5.4109,353601.0
2016-02-11 13:35:00,8.03,8.03,7.99,8.01,265810.0,5.4176,5.4176,5.3906,5.4041,265810.0
2016-02-11 13:40:00,8.0,8.01,7.98,8.0,152856.0,5.3974,5.4041,5.3839,5.3974,152856.0
2016-02-11 13:45:00,8.0,8.01,7.99,8.01,122386.0,5.3974,5.4041,5.3906,5.4041,122386.0
2016-02-11 13:50:00,8.01,8.02,8.0,8.01,78225.0,5.4041,5.4109,5.3974,5.4041,78225.0
2016-02-11 13:55:00,8.01,8.02,8.0,8.02,34767.0,5.4041,5.4109,5.3974,5.4109,34767.0
2016-02-11 14:00:00,8.01,8.02,7.99,8.0,144220.0,5.4041,5.4109,5.3906,5.3974,144220.0
2016-02-11 14:05:00,8.0,8.01,7.98,8.0,112173.0,5.3974,5.4041,5.3839,5.3974,112173.0
2016-02-11 14:10:00,8.01,8.02,8.0,8.01,51329.0,5.4041,5.4109,5.3974,5.4041,51329.0
2016-02-11 14:15:00,8.01,8.02,7.97,7.98,94593.0,5.4041,5.4109,5.3771,5.3839,94593.0
2016-02-11 14:20:00,7.98,8.01,7.97,7.99,193868.0,5.3839,5.4041,5.3771,5.3906,193868.0
2016-02-11 14:25:00,7.99,8.0,7.96,7.97,363937.0,5.3906,5.3974,5.3704,5.3771,363937.0
2016-02-11 14:30:00,7.97,7.98,7.95,7.96,187310.0,5.3771,5.3839,5.3637,5.3704,187310.0
2016-02-11 14:35:00,7.97,8.04,7.95,8.04,426515.0,5.3771,5.4244,5.3637,5.4244,426515.0
2016-02-11 14:40:00,8.04,8.06,8.0,8.03,388683.0,5.4244,5.4379,5.3974,5.4176,388683.0
2016-02-11 14:45:00,8.03,8.07,8.01,8.07,297281.0,5.4176,5.4446,5.4041,5.4446,297281.0
2016-02-11 14:50:00,8.07,8.09,8.05,8.07,183245.0,5.4446,5.4581,5.4311,5.4446,183245.0
2016-02-11 14:55:00,8.08,8.09,8.03,8.04,256605.0,5.4514,5.4581,5.4176,5.4244,256605.0
2016-02-11 15:00:00,8.04,8.05,8.01,8.03,160268.0,5.4244,5.4311,5.4041,5.4176,160268.0
2016-02-11 15:05:00,8.03,8.03,8.0,8.03,147225.0,5.4176,5.4176,5.3974,5.4176,147225.0
2016-02-11 15:10:00,8.02,8.06,8.02,8.04,205087.0,5.4109,5.4379,5.4109,5.4244,205087.0
2016-02-11 15:15:00,8.04,8.04,8.0,8.01,151004.0,5.4244,5.4244,5.3974,5.4041,151004.0
2016-02-11 15:20:00,8.01,8.04,8.0,8.01,166724.0,5.4041,5.4244,5.3974,5.4041,166724.0
2016-02-11 15:25:00,8.01,8.04,8.0,8.04,230107.0,5.4041,5.4244,5.3974,5.4244,230107.0
2016-02-11 15:30:00,8.03,8.04,8.01,8.04,165089.0,5.4176,5.4244,5.4041,5.4244,165089.0
2016-02-11 15:35:00,8.04,8.07,8.03,8.06,224470.0,5.4244,5.4446,5.4176,5.4379,224470.0
2016-02-11 15:40:00,8.07,8.08,8.05,8.06,279740.0,5.4446,5.4514,5.4311,5.4379,279740.0
2016-02-11 15:45:00,8.06,8.07,8.03,8.04,176951.0,5.4379,5.4446,5.4176,5.4244,176951.0
2016-02-11 15:50:00,8.03,8.04,8.0,8.0,288105.0,5.4176,5.4244,5.3974,5.3974,288105.0
2016-02-11 15:55:00,8.0,8.03,7.99,8.01,739605.0,5.3974,5.4176,5.3906,5.4041,739605.0
2016-02-12 09:30:00,8.16,8.25,8.16,8.23,590608.0,5.5053,5.5661,5.5053,5.5526,590608.0
2016-02-12 09:35:00,8.24,8.25,8.2,8.21,374695.0,5.5593,5.5661,5.5323,5.5391,374695.0
2016-02-12 09:40:00,8.22,8.24,8.19,8.2,347332.0,5.5458,5.5593,5.5256,5.5323,347332.0
2016-02-12 09:45:00,8.2,8.23,8.18,8.2,301685.0,5.5323,5.5526,5.5188,5.5323,301685.0
2016-02-12 09:50:00,8.21,8.22,8.19,8.19,357899.0,5.5391,5.5458,5.5256,5.5256,357899.0
2016-02-12 09:55:00,8.19,8.19,8.16,8.17,108184.0,5.5256,5.5256,5.5053,5.5121,108184.0
2016-02-12 10:00:00,8.17,8.2,8.16,8.19,111531.0,5.5121,5.5323,5.5053,5.5256,111531.0
2016-02-12 10:05:00,8.2,8.21,8.17,8.18,234620.0,5.5323,5.5391,5.5121,5.5188,234620.0
2016-02-12 10:10:00,8.18,8.22,8.17,8.18,109423.0,5.5188,5.5458,5.5121,5.5188,109423.0
2016-02-12 10:15:00,8.19,8.22,8.18,8.22,114652.0,5.5256,5.5458,5.5188,5.5458,114652.0
2016-02-12 10:20:00,8.22,8.24,8.2,8.22,122407.0,5.5458,5.5593,5.5323,5.5458,122407.0
2016-02-12 10:25:00,8.22,8.25,8.22,8.23,159874.0,5.5458,5.5661,5.5458,5.5526,159874.0
2016-02-12 10:30:00,8.24,8.27,8.23,8.25,75681.0,5.5593,5.5796,5.5526,5.5661,75681.0
2016-02-12 10:35:00,8.25,8.26,8.22,8.23,157824.0,5.5661,5.5728,5.5458,5.5526,157824.0
2016-02-12 10:40:00,8.23,8.23,8.2,8.21,93057.0,5.5526,5.5526,5.5323,5.5391,93057.0
2016-02-12 10:45:00,8.21,8.23,8.2,8.22,86737.0,5.5391,5.5526,5.5323,5.5458,86737.0
2016-02-12 10:50:00,8.23,8.25,8.22,8.23,59125.0,5.5526,5.5661,5.5458,5.5526,59125.0
2016-02-12 10:55:00,8.23,8.24,8.2,8.22,168672.0,5.5526,5.5593,5.5323,5.5458,168672.0
2016-02-12 11:00:00,8.23,8.27,8.22,8.26,145967.0,5.5526,5.5796,5.5458,5.5728,145967.0
2016-02-12 11:05:00,8.25,8.3,8.25,8.28,163961.0,5.5661,5.5998,5.5661,5.5863,163961.0
2016-02-12 11:10:00,8.28,8.34,8.28,8.34,125232.0,5.5863,5.6268,5.5863,5.6268,125232.0
2016-02-12 11:15:00,8.34,8.38,8.33,8.37,536866.0,5.6268,5.6538,5.62,5.647,536866.0
2016-02-12 11:20:00,8.37,8.4,8.36,8.4,147382.0,5.647,5.6673,5.6403,5.6673,147382.0
2016-02-12 11:25:00,8.4,8.44,8.39,8.43,523189.0,5.6673,5.6942,5.6605,5.6875,523189.0
2016-02-12 11:30:00,8.43,8.45,8.41,8.44,240997.0,5.6875,5.701,5.674,5.6942,240997.0
2016-02-12 11:35:00,8.43,8.44,8.39,8.39,166467.0,5.6875,5.6942,5.6605,5.6605,166467.0
2016-02-12 11:40:00,8.4,8.41,8.37,8.38,114188.0,5.6673,5.674,5.647,5.6538,114188.0
2016-02-12 11:45:00,8.39,8.44,8.38,8.43,102751.0,5.6605,5.6942,5.6538,5.6875,102751.0
2016-02-12 11:50:00,8.43,8.44,8.42,8.43,196922.0,5.6875,5.6942,5.6808,5.6875,196922.0
2016-02-12 11:55:00,8.43,8.43,8.41,8.43,59202.0,5.6875,5.6875,5.674,5.6875,59202.0
2016-02-12 12:00:00,8.43,8.45,8.43,8.43,81521.0,5.6875,5.701,5.6875,5.6875,81521.0
2016-02-12 12:05:00,8.44,8.45,8.43,8.43,80165.0,5.6942,5.701,5.6875,5.6875,80165.0
2016-02-12 12:10:00,8.43,8.46,8.43,8.44,109328.0,5.6875,5.7077,5.6875,5.6942,109328.0
2016-02-12 12:15:00,8.45,8.46,8.44,8.46,74080.0,5.701,5.7077,5.6942,5.7077,74080.0
2016-02-12 12:20:00,8.45,8.48,8.45,8.47,79109.0,5.701,5.7212,5.701,5.7145,79109.0
2016-02-12 12:25:00,8.47,8.51,8.46,8.46,287349.0,5.7145,5.7415,5.7077,5.7077,287349.0
2016-02-12 12:30:00,8.47,8.48,8.45,8.46,59901.0,5.7145,5.7212,5.701,5.7077,59901.0
2016-02-12 12:35:00,8.46,8.46,8.42,8.44,194574.0,5.7077,5.7077,5.6808,5.6942,194574.0
2016-02-12 12:40:00,8.45,8.46,8.44,8.45,39036.0,5.701,5.7077,5.6942,5.701,39036.0
2016-02-12 12:45:00,8.44,8.44,8.42,8.43,125647.0,5.6942,5.6942,5.6808,5.6875,125647.0
2016-02-12 12:50:00,8.42,8.44,8.41,8.44,103518.0,5.6808,5.6942,5.674,5.6942,103518.0
2016-02-12 12:55:00,8.44,8.44,8.41,8.42,58187.0,5.6942,5.6942,5.674,5.6808,58187.0
2016-02-12 13:00:00,8.42,8.43,8.41,8.43,47385.0,5.6808,5.6875,5.674,5.6875,47385.0
2016-02-12 13:05:00,8.42,8.43,8.39,8.39,145261.0,5.6808,5.6875,5.6605,5.6605,145261.0
2016-02-12 13:10:00,8.4,8.41,8.38,8.38,97261.0,5.6673,5.674,5.6538,5.6538,97261.0
2016-02-12 13:15:00,8.38,8.39,8.36,8.37,173069.0,5.6538,5.6605,5.6403,5.647,173069.0
2016-02-12 13:20:00,8.37,8.38,8.35,8.36,64936.0,5.647,5.6538,5.6335,5.6403,64936.0
2016-02-12 13:25:00,8.36,8.38,8.35,8.37,47017.0,5.6403,5.6538,5.6335,5.647,47017.0
2016-02-12 13:30:00,8.37,8.39,8.36,8.38,62452.0,5.647,5.6605,5.6403,5.6538,62452.0
2016-02-12 13:35:00,8.39,8.39,8.37,8.37,113484.0,5.6605,5.6605,5.647,5.647,113484.0
2016-02-12 13:40:00,8.37,8.4,8.36,8.39,221545.0,5.647,5.6673,5.6403,5.6605,221545.0
2016-02-12 13:45:00,8.39,8.41,8.38,8.39,93333.0,5.6605,5.674,5.6538,5.6605,93333.0
2016-02-12 13:50:00,8.39,8.39,8.37,8.37,45537.0,5.6605,5.6605,5.647,5.647,45537.0
2016-02-12 13:55:00,8.38,8.38,8.36,8.37,46064.0,5.6538,5.6538,5.6403,5.647,46064.0
2016-02-12 14:00:00,8.37,8.39,8.37,8.38,70066.0,5.647,5.6605,5.647,5.6538,70066.0
2016-02-12 14:05:00,8.38,8.42,8.37,8.41,173032.0,5.6538,5.6808,5.647,5.674,173032.0
2016-02-12 14:10:00,8.41,8.41,8.38,8.4,96058.0,5.674,5.674,5.6538,5.6673,96058.0
2016-02-12 14:15:00,8.4,8.42,8.39,8.39,80361.0,5.6673,5.6808,5.6605,5.6605,80361.0
2016-02-12 14:20:00,8.39,8.41,8.39,8.39,125725.0,5.6605,5.674,5.6605,5.6605,125725.0
2016-02-12 14:25:00,8.4,8.42,8.39,8.4,79644.0,5.6673,5.6808,5.6605,5.6673,79644.0
2016-02-12 14:30:00,8.41,8.41,8.39,8.39,67917.0,5.674,5.674,5.6605,5.6605,67917.0
2016-02-12 14:35:00,8.39,8.4,8.38,8.38,45866.0,5.6605,5.6673,5.6538,5.6538,45866.0
2016-02-12 14:40:00,8.38,8.41,8.37,8.41,378252.0,5.6538,5.674,5.647,5.674,378252.0
2016-02-12 14:45:00,8.4,8.42,8.4,8.41,134764.0,5.6673,5.6808,5.6673,5.674,134764.0
2016-02-12 14:50:00,8.41,8.42,8.4,8.42,62214.0,5.674,5.6808,5.6673,5.6808,62214.0
2016-02-12 14:55:00,8.42,8.43,8.41,8.43,112410.0,5.6808,5.6875,5.674,5.6875,112410.0
2016-02-12 15:00:00,8.42,8.43,8.4,8.41,175179.0,5.6808,5.6875,5.6673,5.674,175179.0
2016-02-12 15:05:00,8.41,8.43,8.4,8.41,180875.0,5.674,5.6875,5.6673,5.674,180875.0
2016-02-12 15:10:00,8.41,8.42,8.4,8.41,109182.0,5.674,5.6808,5.6673,5.674,109182.0
2016-02-12 15:15:00,8.42,8.43,8.41,8.43,71952.0,5.6808,5.6875,5.674,5.6875,71952.0
2016-02-12 15:20:00,8.43,8.43,8.41,8.41,153337.0,5.6875,5.6875,5.674,5.674,153337.0
2016-02-12 15:25:00,8.41,8.42,8.4,8.41,103281.0,5.674,5.6808,5.6673,5.674,103281.0
2016-02-12 15:30:00,8.42,8.42,8.39,8.39,116741.0,5.6808,5.6808,5.6605,5.6605,116741.0
2016-02-12 15:35:00,8.39,8.4,8.39,8.4,122548.0,5.6605,5.6673,5.6605,5.6673,122548.0
2016-02-12 15:40:00,8.4,8.43,8.4,8.42,305253.0,5.6673,5.6875,5.6673,5.6808,305253.0
2016-02-12 15:45:00,8.42,8.43,8.42,8.42,138559.0,5.6808,5.6875,5.6808,5.6808,138559.0
2016-02-12 15:50:00,8.43,8.44,8.42,8.44,193485.0,5.6875,5.6942,5.6808,5.6942,193485.0
2016-02-12 15:55:00,8.44,8.44,8.43,8.43,460678.0,5.6942,5.6942,5.6875,5.6875,460678.0
2016-02-16 09:30:00,8.6,8.68,8.59,8.61,260750.0,5.8022,5.8562,5.7954,5.8089,260750.0
2016-02-16 09:35:00,8.62,8.63,8.52,8.55,409681.0,5.8157,5.8224,5.7482,5.7685,409681.0
2016-02-16 09:40:00,8.56,8.62,8.54,8.59,156638.0,5.7752,5.8157,5.7617,5.7954,156638.0
2016-02-16 09:45:00,8.59,8.6,8.51,8.52,176346.0,5.7954,5.8022,5.7415,5.7482,176346.0
2016-02-16 09:50:00,8.52,8.54,8.49,8.53,171323.0,5.7482,5.7617,5.728,5.755,171323.0
2016-02-16 09:55:00,8.53,8.6,8.53,8.59,102204.0,5.755,5.8022,5.755,5.7954,102204.0
2016-02-16 10:00:00,8.58,8.63,8.56,8.57,229143.0,5.7887,5.8224,5.7752,5.782,229143.0
2016-02-16 10:05:00,8.56,8.58,8.54,8.56,143643.0,5.7752,5.7887,5.7617,5.7752,143643.0
2016-02-16 10:10:00,8.56,8.56,8.53,8.55,138459.0,5.7752,5.7752,5.755,5.7685,138459.0
2016-02-16 10:15:00,8.55,8.58,8.55,8.56,137762.0,5.7685,5.7887,5.7685,5.7752,137762.0
2016-02-16 10:20:00,8.56,8.58,8.54,8.58,100277.0,5.7752,5.7887,5.7617,5.7887,100277.0
2016-02-16 10:25:00,8.57,8.58,8.56,8.57,189887.0,5.782,5.7887,5.7752,5.782,189887.0
2016-02-16 10:30:00,8.58,8.6,8.57,8.59,187268.0,5.7887,5.8022,5.782,5.7954,187268.0
2016-02-16 10:35:00,8.59,8.61,8.58,8.6,127963.0,5.7954,5.8089,5.7887,5.8022,127963.0
2016-02-16 10:40:00,8.6,8.61,8.58,8.58,259083.0,5.8022,5.8089,5.7887,5.7887,259083.0
2016-02-16 10:45:00,8.59,8.6,8.58,8.59,86616.0,5.7954,5.8022,5.7887,5.7954,86616.0
2016-02-16 10:50:00,8.59,8.61,8.58,8.58,165382.0,5.7954,5.8089,5.7887,5.7887,165382.0
2016-02-16 10:55:00,8.59,8.6,8.58,8.59,130989.0,5.7954,5.8022,5.7887,5.7954,130989.0
2016-02-16 11:00:00,8.6,8.62,8.6,8.61,140805.0,5.8022,5.8157,5.8022,5.8089,140805.0
2016-02-16 11:05:00,8.6,8.6,8.58,8.59,204438.0,5.8022,5.8022,5.7887,5.7954,204438.0
2016-02-16 11:10:00,8.59,8.6,8.56,8.59,195026.0,5.7954,5.8022,5.7752,5.7954,195026.0
2016-02-16 11:15:00,8.59,8.61,8.58,8.61,66150.0,5.7954,5.8089,5.7887,5.8089,66150.0
2016-02-16 11:20:00,8.61,8.62,8.6,8.62,111522.0,5.8089,5.8157,5.8022,5.8157,111522.0
2016-02-16 11:25:00,8.62,8.63,8.61,8.62,153328.0,5.8157,5.8224,5.8089,5.8157,153328.0
2016-02-16 11:30:00,8.62,8.65,8.62,8.64,105552.0,5.8157,5.8359,5.8157,5.8292,105552.0
2016-02-16 11:35:00,8.65,8.66,8.64,8.66,81580.0,5.8359,5.8427,5.8292,5.8427,81580.0
2016-02-16 11:40:00,8.66,8.66,8.63,8.64,82476.0,5.8427,5.8427,5.8224,5.8292,82476.0
2016-02-16 11:45:00,8.65,8.67,8.64,8.67,39444.0,5.8359,5.8494,5.8292,5.8494,39444.0
2016-02-16 11:50:00,8.67,8.68,8.66,8.66,227441.0,5.8494,5.8562,5.8427,5.8427,227441.0
2016-02-16 11:55:00,8.66,8.7,8.65,8.69,156567.0,5.8427,5.8697,5.8359,5.8629,156567.0
2016-02-16 12:00:00,8.68,8.72,8.68,8.69,173184.0,5.8562,5.8832,5.8562,5.8629,173184.0
2016-02-16 12:05:00,8.69,8.71,8.68,8.69,67865.0,5.8629,5.8764,5.8562,5.8629,67865.0
2016-02-16 12:10:00,8.69,8.7,8.67,8.69,144911.0,5.8629,5.8697,5.8494,5.8629,144911.0
2016-02-16 12:15:00,8.69,8.72,8.68,8.71,175332.0,5.8629,5.8832,5.8562,5.8764,175332.0
2016-02-16 12:20:00,8.71,8.73,8.7,8.72,224238.0,5.8764,5.8899,5.8697,5.8832,224238.0
2016-02-16 12:25:00,8.72,8.75,8.72,8.74,188631.0,5.8832,5.9034,5.8832,5.8966,188631.0
2016-02-16 12:30:00,8.75,8.75,8.72,8.72,139926.0,5.9034,5.9034,5.8832,5.8832,139926.0
2016-02-16 12:35:00,8.73,8.75,8.73,8.75,110473.0,5.8899,5.9034,5.8899,5.9034,110473.0
2016-02-16 12:40:00,8.75,8.76,8.73,8.74,130408.0,5.9034,5.9101,5.8899,5.8966,130408.0
2016-02-16 12:45:00,8.73,8.77,8.73,8.76,128762.0,5.8899,5.9169,5.8899,5.9101,128762.0
2016-02-16 12:50:00,8.76,8.78,8.74,8.78,139008.0,5.9101,5.9236,5.8966,5.9236,139008.0
2016-02-16 12:55:00,8.78,8.79,8.77,8.79,58147.0,5.9236,5.9304,5.9169,5.9304,58147.0
2016-02-16 13:00:00,8.79,8.81,8.78,8.81,123948.0,5.9304,5.9439,5.9236,5.9439,123948.0
2016-02-16 13:05:00,8.81,8.82,8.8,8.82,206811.0,5.9439,5.9506,5.9371,5.9506,206811.0
2016-02-16 13:10:00,8.82,8.86,8.81,8.86,529075.0,5.9506,5.9776,5.9439,5.9776,529075.0
2016-02-16 13:15:00,8.86,8.87,8.85,8.86,212364.0,5.9776,5.9844,5.9709,5.9776,212364.0
2016-02-16 13:20:00,8.86,8.87,8.84,8.85,445677.0,5.9776,5.9844,5.9641,5.9709,445677.0
2016-02-16 13:25:00,8.85,8.87,8.84,8.86,274709.0,5.9709,5.9844,5.9641,5.9776,274709.0
2016-02-16 13:30:00,8.86,8.88,8.85,8.85,351714.0,5.9776,5.9911,5.9709,5.9709,351714.0
2016-02-16 13:35:00,8.86,8.87,8.84,8.85,223772.0,5.9776,5.9844,5.9641,5.9709,223772.0
2016-02-16 13:40:00,8.85,8.88,8.85,8.87,233101.0,5.9709,5.9911,5.9709,5.9844,233101.0
2016-02-16 13:45:00,8.87,8.87,8.85,8.86,169340.0,5.9844,5.9844,5.9709,5.9776,169340.0
2016-02-16 13:50:00,8.86,8.88,8.85,8.87,171096.0,5.9776,5.9911,5.9709,5.9844,171096.0
2016-02-16 13:55:00,8.87,8.88,8.86,8.87,164911.0,5.9844,5.9911,5.9776,5.9844,164911.0
2016-02-16 14:00:00,8.87,8.88,8.85,8.86,503901.0,5.9844,5.9911,5.9709,5.9776,503901.0
2016-02-16 14:05:00,8.86,8.87,8.84,8.84,274701.0,5.9776,5.9844,5.9641,5.9641,274701.0
2016-02-16 14:10:00,8.84,8.86,8.84,8.84,155985.0,5.9641,5.9776,5.9641,5.9641,155985.0
2016-02-16 14:15:00,8.85,8.85,8.83,8.84,126652.0,5.9709,5.9709,5.9574,5.9641,126652.0
2016-02-16 14:20:00,8.84,8.84,8.82,8.84,86847.0,5.9641,5.9641,5.9506,5.9641,86847.0
2016-02-16 14:25:00,8.83,8.84,8.81,8.84,278559.0,5.9574,5.9641,5.9439,5.9641,278559.0
2016-02-16 14:30:00,8.84,8.85,8.82,8.84,106133.0,5.9641,5.9709,5.9506,5.9641,106133.0
2016-02-16 14:35:00,8.84,8.85,8.81,8.82,84980.0,5.9641,5.9709,5.9439,5.9506,84980.0
2016-02-16 14:40:00,8.82,8.83,8.8,8.8,36811.0,5.9506,5.9574,5.9371,5.9371,36811.0
2016-02-16 14:45:00,8.81,8.81,8.78,8.78,73164.0,5.9439,5.9439,5.9236,5.9236,73164.0
2016-02-16 14:50:00,8.79,8.8,8.78,8.79,79660.0,5.9304,5.9371,5.9236,5.9304,79660.0
2016-02-16 14:55:00,8.79,8.8,8.78,8.79,51995.0,5.9304,5.9371,5.9236,5.9304,51995.0
2016-02-16 15:00:00,8.78,8.79,8.77,8.78,127699.0,5.9236,5.9304,5.9169,5.9236,127699.0
2016-02-16 15:05:00,8.77,8.78,8.75,8.76,91466.0,5.9169,5.9236,5.9034,5.9101,91466.0
2016-02-16 15:10:00,8.76,8.77,8.74,8.76,146822.0,5.9101,5.9169,5.8966,5.9101,146822.0
2016-02-16 15:15:00,8.77,8.78,8.75,8.77,158716.0,5.9169,5.9236,5.9034,5.9169,158716.0
2016-02-16 15:20:00,8.76,8.78,8.75,8.77,190562.0,5.9101,5.9236,5.9034,5.9169,190562.0
2016-02-16 15:25:00,8.77,8.8,8.77,8.8,93474.0,5.9169,5.9371,5.9169,5.9371,93474.0
2016-02-16 15:30:00,8.8,8.8,8.76,8.77,150783.0,5.9371,5.9371,5.9101,5.9169,150783.0
2016-02-16 15:35:00,8.77,8.77,8.76,8.77,43147.0,5.9169,5.9169,5.9101,5.9169,43147.0
2016-02-16 15:40:00,8.77,8.77,8.75,8.77,227534.0,5.9169,5.9169,5.9034,5.9169,227534.0
2016-02-16 15:45:00,8.77,8.77,8.75,8.77,211056.0,5.9169,5.9169,5.9034,5.9169,211056.0
2016-02-16 15:50:00,8.77,8.77,8.75,8.77,578654.0,5.9169,5.9169,5.9034,5.9169,578654.0
2016-02-16 15:55:00,8.77,8.77,8.74,8.74,707471.0,5.9169,5.9169,5.8966,5.8966,707471.0
2016-02-17 09:30:00,8.89,8.97,8.88,8.94,557350.0,5.9978,6.0518,5.9911,6.0316,557350.0
2016-02-17 09:35:00,8.94,8.99,8.92,8.96,599708.0,6.0316,6.0653,6.0181,6.0451,599708.0
2016-02-17 09:40:00,8.96,8.99,8.91,8.92,304285.0,6.0451,6.0653,6.0113,6.0181,304285.0
2016-02-17 09:45:00,8.92,8.93,8.87,8.89,329056.0,6.0181,6.0248,5.9844,5.9978,329056.0
2016-02-17 09:50:00,8.89,8.91,8.88,8.89,305888.0,5.9978,6.0113,5.9911,5.9978,305888.0
2016-02-17 09:55:00,8.9,8.91,8.88,8.88,105771.0,6.0046,6.0113,5.9911,5.9911,105771.0
2016-02-17 10:00:00,8.88,8.92,8.88,8.88,147472.0,5.9911,6.0181,5.9911,5.9911,147472.0
2016-02-17 10:05:00,8.88,8.9,8.86,8.88,156733.0,5.9911,6.0046,5.9776,5.9911,156733.0
2016-02-17 10:10:00,8.89,8.91,8.88,8.91,47290.0,5.9978,6.0113,5.9911,6.0113,47290.0
2016-02-17 10:15:00,8.91,8.93,8.89,8.93,108244.0,6.0113,6.0248,5.9978,6.0248,108244.0
2016-02-17 10:20:00,8.93,8.93,8.9,8.91,107117.0,6.0248,6.0248,6.0046,6.0113,107117.0
2016-02-17 10:25:00,8.91,8.93,8.89,8.93,67816.0,6.0113,6.0248,5.9978,6.0248,67816.0
2016-02-17 10:30:00,8.93,8.93,8.91,8.92,104314.0,6.0248,6.0248,6.0113,6.0181,104314.0
2016-02-17 10:35:00,8.93,8.93,8.89,8.9,80152.0,6.0248,6.0248,5.9978,6.0046,80152.0
2016-02-17 10:40:00,8.91,8.92,8.9,8.9,68466.0,6.0113,6.0181,6.0046,6.0046,68466.0
2016-02-17 10:45:00,8.9,8.92,8.89,8.92,123837.0,6.0046,6.0181,5.9978,6.0181,123837.0
2016-02-17 10:50:00,8.92,8.93,8.91,8.92,86579.0,6.0181,6.0248,6.0113,6.0181,86579.0
2016-02-17 10:55:00,8.92,8.93,8.91,8.92,104248.0,6.0181,6.0248,6.0113,6.0181,104248.0
2016-02-17 11:00:00,8.91,8.93,8.91,8.92,102380.0,6.0113,6.0248,6.0113,6.0181,102380.0
2016-02-17 11:05:00,8.92,8.93,8.91,8.92,70973.0,6.0181,6.0248,6.0113,6.0181,70973.0
2016-02-17 11:10:00,8.92,8.92,8.87,8.87,128079.0,6.0181,6.0181,5.9844,5.9844,128079.0
2016-02-17 11:15:00,8.87,8.89,8.87,8.88,125684.0,5.9844,5.9978,5.9844,5.9911,125684.0
2016-02-17 11:20:00,8.88,8.88,8.86,8.88,108215.0,5.9911,5.9911,5.9776,5.9911,108215.0
2016-02-17 11:25:00,8.88,8.9,8.88,8.88,122023.0,5.9911,6.0046,5.9911,5.9911,122023.0
2016-02-17 11:30:00,8.89,8.9,8.88,8.89,83280.0,5.9978,6.0046,5.9911,5.9978,83280.0
2016-02-17 11:35:00,8.88,8.88,8.84,8.85,172669.0,5.9911,5.9911,5.9641,5.9709,172669.0
2016-02-17 11:40:00,8.86,8.86,8.84,8.84,95805.0,5.9776,5.9776,5.9641,5.9641,95805.0
2016-02-17 11:45:00,8.85,8.85,8.82,8.84,84361.0,5.9709,5.9709,5.9506,5.9641,84361.0
2016-02-17 11:50:00,8.84,8.84,8.82,8.83,96997.0,5.9641,5.9641,5.9506,5.9574,96997.0
2016-02-17 11:55:00,8.84,8.86,8.83,8.85,93579.0,5.9641,5.9776,5.9574,5.9709,93579.0
2016-02-17 12:00:00,8.86,8.86,8.83,8.83,94396.0,5.9776,5.9776,5.9574,5.9574,94396.0
2016-02-17 12:05:00,8.83,8.84,8.82,8.83,65686.0,5.9574,5.9641,5.9506,5.9574,65686.0
2016-02-17 12:10:00,8.83,8.84,8.82,8.84,59046.0,5.9574,5.9641,5.9506,5.9641,59046.0
2016-02-17 12:15:00,8.84,8.84,8.82,8.84,76616.0,5.9641,5.9641,5.9506,5.9641,76616.0
2016-02-17 12:20:00,8.84,8.85,8.83,8.85,145878.0,5.9641,5.9709,5.9574,5.9709,145878.0
2016-02-17 12:25:00,8.85,8.85,8.84,8.85,57230.0,5.9709,5.9709,5.9641,5.9709,57230.0
2016-02-17 12:30:00,8.84,8.88,8.84,8.87,132849.0,5.9641,5.9911,5.9641,5.9844,132849.0
2016-02-17 12:35:00,8.87,8.88,8.85,8.85,44189.0,5.9844,5.9911,5.9709,5.9709,44189.0
2016-02-17 12:40:00,8.86,8.87,8.85,8.86,69393.0,5.9776,5.9844,5.9709,5.9776,69393.0
2016-02-17 12:45:00,8.86,8.87,8.83,8.84,116722.0,5.9776,5.9844,5.9574,5.9641,116722.0
2016-02-17 12:50:00,8.84,8.84,8.82,8.84,56502.0,5.9641,5.9641,5.9506,5.9641,56502.0
2016-02-17 12:55:00,8.83,8.84,8.81,8.82,65529.0,5.9574,5.9641,5.9439,5.9506,65529.0
2016-02-17 13:00:00,8.82,8.83,8.81,8.83,39876.0,5.9506,5.9574,5.9439,5.9574,39876.0
2016-02-17 13:05:00,8.82,8.84,8.81,8.84,88421.0,5.9506,5.9641,5.9439,5.9641,88421.0
2016-02-17 13:10:00,8.84,8.84,8.81,8.82,48064.0,5.9641,5.9641,5.9439,5.9506,48064.0
2016-02-17 13:15:00,8.82,8.83,8.81,8.82,93349.0,5.9506,5.9574,5.9439,5.9506,93349.0
2016-02-17 13:20:00,8.82,8.82,8.8,8.8,32898.0,5.9506,5.9506,5.9371,5.9371,32898.0
2016-02-17 13:25:00,8.8,8.82,8.79,8.82,130040.0,5.9371,5.9506,5.9304,5.9506,130040.0
2016-02-17 13:30:00,8.81,8.82,8.8,8.8,30873.0,5.9439,5.9506,5.9371,5.9371,30873.0
2016-02-17 13:35:00,8.8,8.8,8.77,8.78,105145.0,5.9371,5.9371,5.9169,5.9236,105145.0
2016-02-17 13:40:00,8.77,8.79,8.77,8.79,65074.0,5.9169,5.9304,5.9169,5.9304,65074.0
2016-02-17 13:45:00,8.79,8.8,8.78,8.79,23500.0,5.9304,5.9371,5.9236,5.9304,23500.0
2016-02-17 13:50:00,8.8,8.81,8.79,8.8,38076.0,5.9371,5.9439,5.9304,5.9371,38076.0
2016-02-17 13:55:00,8.8,8.81,8.79,8.8,49859.0,5.9371,5.9439,5.9304,5.9371,49859.0
2016-02-17 14:00:00,8.8,8.8,8.76,8.79,231717.0,5.9371,5.9371,5.9101,5.9304,231717.0
2016-02-17 14:05:00,8.79,8.79,8.76,8.79,65956.0,5.9304,5.9304,5.9101,5.9304,65956.0
2016-02-17 14:10:00,8.79,8.8,8.78,8.79,61185.0,5.9304,5.9371,5.9236,5.9304,61185.0
2016-02-17 14:15:00,8.79,8.82,8.79,8.81,98938.0,5.9304,5.9506,5.9304,5.9439,98938.0
2016-02-17 14:20:00,8.82,8.82,8.8,8.8,72782.0,5.9506,5.9506,5.9371,5.9371,72782.0
2016-02-17 14:25:00,8.8,8.81,8.78,8.78,90752.0,5.9371,5.9439,5.9236,5.9236,90752.0
2016-02-17 14:30:00,8.79,8.79,8.77,8.78,65259.0,5.9304,5.9304,5.9169,5.9236,65259.0
2016-02-17 14:35:00,8.78,8.78,8.76,8.77,39870.0,5.9236,5.9236,5.9101,5.9169,39870.0
2016-02-17 14:40:00,8.76,8.79,8.76,8.78,72800.0,5.9101,5.9304,5.9101,5.9236,72800.0
2016-02-17 14:45:00,8.78,8.79,8.75,8.75,66536.0,5.9236,5.9304,5.9034,5.9034,66536.0
2016-02-17 14:50:00,8.75,8.76,8.74,8.76,102024.0,5.9034,5.9101,5.8966,5.9101,102024.0
2016-02-17 14:55:00,8.76,8.76,8.72,8.73,88303.0,5.9101,5.9101,5.8832,5.8899,88303.0
2016-02-17 15:00:00,8.74,8.76,8.73,8.76,57066.0,5.8966,5.9101,5.8899,5.9101,57066.0
2016-02-17 15:05:00,8.76,8.77,8.75,8.77,136979.0,5.9101,5.9169,5.9034,5.9169,136979.0
2016-02-17 15:10:00,8.77,8.78,8.76,8.77,108365.0,5.9169,5.9236,5.9101,5.9169,108365.0
2016-02-17 15:15:00,8.78,8.78,8.76,8.78,113881.0,5.9236,5.9236,5.9101,5.9236,113881.0
2016-02-17 15:20:00,8.77,8.78,8.75,8.76,87470.0,5.9169,5.9236,5.9034,5.9101,87470.0
2016-02-17 15:25:00,8.76,8.76,8.73,8.74,268663.0,5.9101,5.9101,5.8899,5.8966,268663.0
2016-02-17 15:30:00,8.73,8.75,8.72,8.75,301515.0,5.8899,5.9034,5.8832,5.9034,301515.0
2016-02-17 15:35:00,8.74,8.76,8.72,8.76,244162.0,5.8966,5.9101,5.8832,5.9101,244162.0
2016-02-17 15:40:00,8.76,8.76,8.75,8.76,78927.0,5.9101,5.9101,5.9034,5.9101,78927.0
2016-02-17 15:45:00,8.76,8.76,8.74,8.76,311057.0,5.9101,5.9101,5.8966,5.9101,311057.0
2016-02-17 15:50:00,8.76,8.77,8.75,8.77,231748.0,5.9101,5.9169,5.9034,5.9169,231748.0
2016-02-17 15:55:00,8.77,8.78,8.76,8.77,940155.0,5.9169,5.9236,5.9101,5.9169,940155.0
2016-02-18 09:30:00,8.78,8.82,8.72,8.76,236089.0,5.9236,5.9506,5.8832,5.9101,236089.0
2016-02-18 09:35:00,8.75,8.75,8.66,8.67,297914.0,5.9034,5.9034,5.8427,5.8494,297914.0
2016-02-18 09:40:00,8.67,8.69,8.61,8.62,483296.0,5.8494,5.8629,5.8089,5.8157,483296.0
2016-02-18 09:45:00,8.62,8.69,8.62,8.68,392418.0,5.8157,5.8629,5.8157,5.8562,392418.0
2016-02-18 09:50:00,8.69,8.7,8.68,8.7,64294.0,5.8629,5.8697,5.8562,5.8697,64294.0
2016-02-18 09:55:00,8.7,8.7,8.65,8.66,149371.0,5.8697,5.8697,5.8359,5.8427,149371.0
2016-02-18 10:00:00,8.66,8.68,8.63,8.68,203697.0,5.8427,5.8562,5.8224,5.8562,203697.0
2016-02-18 10:05:00,8.67,8.68,8.62,8.63,224687.0,5.8494,5.8562,5.8157,5.8224,224687.0
2016-02-18 10:10:00,8.63,8.66,8.62,8.66,126095.0,5.8224,5.8427,5.8157,5.8427,126095.0
2016-02-18 10:15:00,8.65,8.68,8.65,8.67,577385.0,5.8359,5.8562,5.8359,5.8494,577385.0
2016-02-18 10:20:00,8.67,8.68,8.65,8.68,143535.0,5.8494,5.8562,5.8359,5.8562,143535.0
2016-02-18 10:25:00,8.68,8.69,8.66,8.66,253704.0,5.8562,5.8629,5.8427,5.8427,253704.0
2016-02-18 10:30:00,8.67,8.68,8.66,8.67,91680.0,5.8494,5.8562,5.8427,5.8494,91680.0
2016-02-18 10:35:00,8.66,8.68,8.65,8.67,83347.0,5.8427,5.8562,5.8359,5.8494,83347.0
2016-02-18 10:40:00,8.67,8.67,8.64,8.66,97565.0,5.8494,5.8494,5.8292,5.8427,97565.0
2016-02-18 10:45:00,8.67,8.68,8.64,8.64,78662.0,5.8494,5.8562,5.8292,5.8292,78662.0
2016-02-18 10:50:00,8.64,8.65,8.63,8.64,52670.0,5.8292,5.8359,5.8224,5.8292,52670.0
2016-02-18 10:55:00,8.64,8.66,8.64,8.65,95595.0,5.8292,5.8427,5.8292,5.8359,95595.0
2016-02-18 11:00:00,8.65,8.66,8.62,8.63,192357.0,5.8359,5.8427,5.8157,5.8224,192357.0
2016-02-18 11:05:00,8.63,8.63,8.6,8.61,175172.0,5.8224,5.8224,5.8022,5.8089,175172.0
2016-02-18 11:10:00,8.61,8.63,8.59,8.6,712677.0,5.8089,5.8224,5.7954,5.8022,712677.0
2016-02-18 11:15:00,8.6,8.6,8.52,8.53,980288.0,5.8022,5.8022,5.7482,5.755,980288.0
2016-02-18 11:20:00,8.52,8.54,8.51,8.51,658728.0,5.7482,5.7617,5.7415,5.7415,658728.0
2016-02-18 11:25:00,8.51,8.53,8.5,8.53,545716.0,5.7415,5.755,5.7347,5.755,545716.0
2016-02-18 11:30:00,8.53,8.55,8.52,8.54,829514.0,5.755,5.7685,5.7482,5.7617,829514.0
2016-02-18 11:35:00,8.54,8.57,8.54,8.57,134796.0,5.7617,5.782,5.7617,5.782,134796.0
2016-02-18 11:40:00,8.57,8.58,8.55,8.56,110667.0,5.782,5.7887,5.7685,5.7752,110667.0
2016-02-18 11:45:00,8.57,8.57,8.55,8.56,41005.0,5.782,5.782,5.7685,5.7752,41005.0
2016-02-18 11:50:00,8.56,8.58,8.54,8.57,184689.0,5.7752,5.7887,5.7617,5.782,184689.0
2016-02-18 11:55:00,8.57,8.57,8.54,8.55,205118.0,5.782,5.782,5.7617,5.7685,205118.0
2016-02-18 12:00:00,8.55,8.57,8.53,8.54,136973.0,5.7685,5.782,5.755,5.7617,136973.0
2016-02-18 12:05:00,8.54,8.54,8.52,8.53,354096.0,5.7617,5.7617,5.7482,5.755,354096.0
2016-02-18 12:10:00,8.53,8.54,8.51,8.52,165035.0,5.755,5.7617,5.7415,5.7482,165035.0
2016-02-18 12:15:00,8.52,8.52,8.51,8.52,44411.0,5.7482,5.7482,5.7415,5.7482,44411.0
2016-02-18 12:20:00,8.52,8.54,8.51,8.54,120986.0,5.7482,5.7617,5.7415,5.7617,120986.0
2016-02-18 12:25:00,8.54,8.57,8.53,8.55,101887.0,5.7617,5.782,5.755,5.7685,101887.0
2016-02-18 12:30:00,8.55,8.56,8.54,8.55,36892.0,5.7685,5.7752,5.7617,5.7685,36892.0
2016-02-18 12:35:00,8.55,8.56,8.54,8.54,91452.0,5.7685,5.7752,5.7617,5.7617,91452.0
2016-02-18 12:40:00,8.54,8.55,8.52,8.53,226033.0,5.7617,5.7685,5.7482,5.755,226033.0
2016-02-18 12:45:00,8.54,8.54,8.52,8.54,86508.0,5.7617,5.7617,5.7482,5.7617,86508.0
2016-02-18 12:50:00,8.54,8.56,8.54,8.56,56731.0,5.7617,5.7752,5.7617,5.7752,56731.0
2016-02-18 12:55:00,8.56,8.56,8.53,8.54,65546.0,5.7752,5.7752,5.755,5.7617,65546.0
2016-02-18 13:00:00,8.54,8.56,8.53,8.55,96276.0,5.7617,5.7752,5.755,5.7685,96276.0
2016-02-18 13:05:00,8.55,8.57,8.55,8.55,104457.0,5.7685,5.782,5.7685,5.7685,104457.0
2016-02-18 13:10:00,8.55,8.56,8.53,8.53,148663.0,5.7685,5.7752,5.755,5.755,148663.0
2016-02-18 13:15:00,8.54,8.54,8.51,8.52,98841.0,5.7617,5.7617,5.7415,5.7482,98841.0
2016-02-18 13:20:00,8.52,8.53,8.51,8.53,237172.0,5.7482,5.755,5.7415,5.755,237172.0
2016-02-18 13:25:00,8.53,8.53,8.52,8.53,80446.0,5.755,5.755,5.7482,5.755,80446.0
2016-02-18 13:30:00,8.53,8.55,8.53,8.55,154818.0,5.755,5.7685,5.755,5.7685,154818.0
2016-02-18 13:35:00,8.54,8.55,8.53,8.54,99257.0,5.7617,5.7685,5.755,5.7617,99257.0
2016-02-18 13:40:00,8.54,8.54,8.5,8.52,111801.0,5.7617,5.7617,5.7347,5.7482,111801.0
2016-02-18 13:45:00,8.52,8.52,8.49,8.5,96214.0,5.7482,5.7482,5.728,5.7347,96214.0
2016-02-18 13:50:00,8.5,8.52,8.49,8.51,257665.0,5.7347,5.7482,5.728,5.7415,257665.0
2016-02-18 13:55:00,8.51,8.51,8.48,8.5,837025.0,5.7415,5.7415,5.7212,5.7347,837025.0
2016-02-18 14:00:00,8.5,8.51,8.49,8.5,307986.0,5.7347,5.7415,5.728,5.7347,307986.0
2016-02-18 14:05:00,8.5,8.5,8.47,8.48,915991.0,5.7347,5.7347,5.7145,5.7212,915991.0
2016-02-18 14:10:00,8.48,8.49,8.47,8.47,274397.0,5.7212,5.728,5.7145,5.7145,274397.0
2016-02-18 14:15:00,8.47,8.47,8.41,8.45,981994.0,5.7145,5.7145,5.674,5.701,981994.0
2016-02-18 14:20:00,8.44,8.47,8.44,8.46,486484.0,5.6942,5.7145,5.6942,5.7077,486484.0
2016-02-18 14:25:00,8.46,8.48,8.44,8.45,255009.0,5.7077,5.7212,5.6942,5.701,255009.0
2016-02-18 14:30:00,8.46,8.51,8.45,8.51,650024.0,5.7077,5.7415,5.701,5.7415,650024.0
2016-02-18 14:35:00,8.5,8.54,8.5,8.53,496183.0,5.7347,5.7617,5.7347,5.755,496183.0
2016-02-18 14:40:00,8.53,8.54,8.51,8.51,110887.0,5.755,5.7617,5.7415,5.7415,110887.0
2016-02-18 14:45:00,8.52,8.54,8.51,8.53,398951.0,5.7482,5.7617,5.7415,5.755,398951.0
2016-02-18 14:50:00,8.53,8.55,8.52,8.54,143692.0,5.755,5.7685,5.7482,5.7617,143692.0
2016-02-18 14:55:00,8.54,8.54,8.52,8.53,227970.0,5.7617,5.7617,5.7482,5.755,227970.0
2016-02-18 15:00:00,8.53,8.56,8.52,8.54,600008.0,5.755,5.7752,5.7482,5.7617,600008.0
2016-02-18 15:05:00,8.54,8.54,8.52,8.53,180902.0,5.7617,5.7617,5.7482,5.755,180902.0
2016-02-18 15:10:00,8.53,8.54,8.51,8.51,172768.0,5.755,5.7617,5.7415,5.7415,172768.0
2016-02-18 15:15:00,8.52,8.54,8.51,8.53,144808.0,5.7482,5.7617,5.7415,5.755,144808.0
2016-02-18 15:20:00,8.54,8.54,8.51,8.52,99714.0,5.7617,5.7617,5.7415,5.7482,99714.0
2016-02-18 15:25:00,8.52,8.52,8.5,8.51,262826.0,5.7482,5.7482,5.7347,5.7415,262826.0
2016-02-18 15:30:00,8.51,8.52,8.5,8.52,98833.0,5.7415,5.7482,5.7347,5.7482,98833.0
2016-02-18 15:35:00,8.52,8.54,8.51,8.54,174195.0,5.7482,5.7617,5.7415,5.7617,174195.0
2016-02-18 15:40:00,8.53,8.54,8.52,8.52,246473.0,5.755,5.7617,5.7482,5.7482,246473.0
2016-02-18 15:45:00,8.53,8.53,8.52,8.52,162844.0,5.755,5.755,5.7482,5.7482,162844.0
2016-02-18 15:50:00,8.53,8.54,8.52,8.53,309825.0,5.755,5.7617,5.7482,5.755,309825.0
2016-02-18 15:55:00,8.54,8.54,8.51,8.51,850229.0,5.7617,5.7617,5.7415,5.7415,850229.0
2016-02-19 09:30:00,8.48,8.51,8.43,8.5,608553.0,5.7212,5.7415,5.6875,5.7347,608553.0
2016-02-19 09:35:00,8.49,8.5,8.43,8.44,368592.0,5.728,5.7347,5.6875,5.6942,368592.0
2016-02-19 09:40:00,8.43,8.5,8.42,8.49,286159.0,5.6875,5.7347,5.6808,5.728,286159.0
2016-02-19 09:45:00,8.5,8.53,8.47,8.48,191253.0,5.7347,5.755,5.7145,5.7212,191253.0
2016-02-19 09:50:00,8.47,8.5,8.47,8.47,147016.0,5.7145,5.7347,5.7145,5.7145,147016.0
2016-02-19 09:55:00,8.47,8.5,8.46,8.46,138957.0,5.7145,5.7347,5.7077,5.7077,138957.0
2016-02-19 10:00:00,8.46,8.46,8.42,8.42,88609.0,5.7077,5.7077,5.6808,5.6808,88609.0
2016-02-19 10:05:00,8.43,8.45,8.41,8.44,156912.0,5.6875,5.701,5.674,5.6942,156912.0
2016-02-19 10:10:00,8.43,8.46,8.43,8.44,182053.0,5.6875,5.7077,5.6875,5.6942,182053.0
2016-02-19 10:15:00,8.44,8.45,8.42,8.45,286675.0,5.6942,5.701,5.6808,5.701,286675.0
2016-02-19 10:20:00,8.45,8.49,8.44,8.49,167126.0,5.701,5.728,5.6942,5.728,167126.0
2016-02-19 10:25:00,8.49,8.5,8.44,8.44,131694.0,5.728,5.7347,5.6942,5.6942,131694.0
2016-02-19 10:30:00,8.44,8.5,8.44,8.49,134853.0,5.6942,5.7347,5.6942,5.728,134853.0
2016-02-19 10:35:00,8.5,8.51,8.48,8.5,267120.0,5.7347,5.7415,5.7212,5.7347,267120.0
2016-02-19 10:40:00,8.5,8.5,8.47,8.5,123387.0,5.7347,5.7347,5.7145,5.7347,123387.0
2016-02-19 10:45:00,8.5,8.53,8.49,8.52,212475.0,5.7347,5.755,5.728,5.7482,212475.0
2016-02-19 10:50:00,8.52,8.53,8.48,8.49,124878.0,5.7482,5.755,5.7212,5.728,124878.0
2016-02-19 10:55:00,8.49,8.5,8.47,8.47,189075.0,5.728,5.7347,5.7145,5.7145,189075.0
2016-02-19 11:00:00,8.47,8.48,8.45,8.46,191842.0,5.7145,5.7212,5.701,5.7077,191842.0
2016-02-19 11:05:00,8.46,8.47,8.45,8.45,127763.0,5.7077,5.7145,5.701,5.701,127763.0
2016-02-19 11:10:00,8.45,8.47,8.45,8.46,62048.0,5.701,5.7145,5.701,5.7077,62048.0
2016-02-19 11:15:00,8.46,8.51,8.46,8.5,241685.0,5.7077,5.7415,5.7077,5.7347,241685.0
2016-02-19 11:20:00,8.5,8.52,8.49,8.51,160845.0,5.7347,5.7482,5.728,5.7415,160845.0
2016-02-19 11:25:00,8.51,8.54,8.5,8.54,176701.0,5.7415,5.7617,5.7347,5.7617,176701.0
2016-02-19 11:30:00,8.54,8.54,8.52,8.53,94928.0,5.7617,5.7617,5.7482,5.755,94928.0
2016-02-19 11:35:00,8.53,8.54,8.51,8.52,119970.0,5.755,5.7617,5.7415,5.7482,119970.0
2016-02-19 11:40:00,8.52,8.55,8.51,8.55,101749.0,5.7482,5.7685,5.7415,5.7685,101749.0
2016-02-19 11:45:00,8.54,8.55,8.52,8.53,171091.0,5.7617,5.7685,5.7482,5.755,171091.0
2016-02-19 11:50:00,8.53,8.55,8.53,8.54,88050.0,5.755,5.7685,5.755,5.7617,88050.0
2016-02-19 11:55:00,8.53,8.54,8.51,8.52,104350.0,5.755,5.7617,5.7415,5.7482,104350.0
2016-02-19 12:00:00,8.52,8.53,8.51,8.52,100619.0,5.7482,5.755,5.7415,5.7482,100619.0
2016-02-19 12:05:00,8.52,8.53,8.51,8.53,62015.0,5.7482,5.755,5.7415,5.755,62015.0
2016-02-19 12:10:00,8.52,8.53,8.5,8.52,184353.0,5.7482,5.755,5.7347,5.7482,184353.0
2016-02-19 12:15:00,8.52,8.52,8.5,8.5,99456.0,5.7482,5.7482,5.7347,5.7347,99456.0
2016-02-19 12:20:00,8.5,8.52,8.49,8.51,84202.0,5.7347,5.7482,5.728,5.7415,84202.0
2016-02-19 12:25:00,8.51,8.52,8.5,8.51,53550.0,5.7415,5.7482,5.7347,5.7415,53550.0
2016-02-19 12:30:00,8.5,8.52,8.5,8.5,38298.0,5.7347,5.7482,5.7347,5.7347,38298.0
2016-02-19 12:35:00,8.51,8.53,8.5,8.53,35049.0,5.7415,5.755,5.7347,5.755,35049.0
2016-02-19 12:40:00,8.53,8.53,8.51,8.53,108938.0,5.755,5.755,5.7415,5.755,108938.0
2016-02-19 12:45:00,8.53,8.53,8.5,8.51,82191.0,5.755,5.755,5.7347,5.7415,82191.0
2016-02-19 12:50:00,8.51,8.53,8.51,8.53,68725.0,5.7415,5.755,5.7415,5.755,68725.0
2016-02-19 12:55:00,8.52,8.53,8.51,8.52,35903.0,5.7482,5.755,5.7415,5.7482,35903.0
2016-02-19 13:00:00,8.52,8.54,8.51,8.53,287496.0,5.7482,5.7617,5.7415,5.755,287496.0
2016-02-19 13:05:00,8.53,8.53,8.51,8.52,57156.0,5.755,5.755,5.7415,5.7482,57156.0
2016-02-19 13:10:00,8.52,8.54,8.51,8.54,40694.0,5.7482,5.7617,5.7415,5.7617,40694.0
2016-02-19 13:15:00,8.53,8.55,8.53,8.55,78107.0,5.755,5.7685,5.755,5.7685,78107.0
2016-02-19 13:20:00,8.55,8.55,8.53,8.53,31000.0,5.7685,5.7685,5.755,5.755,31000.0
2016-02-19 13:25:00,8.54,8.55,8.53,8.54,48031.0,5.7617,5.7685,5.755,5.7617,48031.0
2016-02-19 13:30:00,8.54,8.56,8.54,8.55,75098.0,5.7617,5.7752,5.7617,5.7685,75098.0
2016-02-19 13:35:00,8.55,8.56,8.54,8.55,59337.0,5.7685,5.7752,5.7617,5.7685,59337.0
2016-02-19 13:40:00,8.54,8.55,8.54,8.54,21186.0,5.7617,5.7685,5.7617,5.7617,21186.0
2016-02-19 13:45:00,8.54,8.56,8.54,8.55,34356.0,5.7617,5.7752,5.7617,5.7685,34356.0
2016-02-19 13:50:00,8.55,8.57,8.53,8.54,66409.0,5.7685,5.782,5.755,5.7617,66409.0
2016-02-19 13:55:00,8.54,8.55,8.53,8.55,26478.0,5.7617,5.7685,5.755,5.7685,26478.0
2016-02-19 14:00:00,8.54,8.56,8.53,8.55,83075.0,5.7617,5.7752,5.755,5.7685,83075.0
2016-02-19 14:05:00,8.55,8.57,8.55,8.55,103300.0,5.7685,5.782,5.7685,5.7685,103300.0
2016-02-19 14:10:00,8.55,8.56,8.55,8.55,20045.0,5.7685,5.7752,5.7685,5.7685,20045.0
2016-02-19 14:15:00,8.55,8.56,8.54,8.54,76304.0,5.7685,5.7752,5.7617,5.7617,76304.0
2016-02-19 14:20:00,8.54,8.57,8.54,8.57,86389.0,5.7617,5.782,5.7617,5.782,86389.0
2016-02-19 14:25:00,8.57,8.58,8.56,8.58,371552.0,5.782,5.7887,5.7752,5.7887,371552.0
2016-02-19 14:30:00,8.57,8.58,8.55,8.56,128542.0,5.782,5.7887,5.7685,5.7752,128542.0
2016-02-19 14:35:00,8.55,8.57,8.54,8.57,88328.0,5.7685,5.782,5.7617,5.782,88328.0
2016-02-19 14:40:00,8.56,8.59,8.56,8.58,719591.0,5.7752,5.7954,5.7752,5.7887,719591.0
2016-02-19 14:45:00,8.58,8.59,8.57,8.59,125333.0,5.7887,5.7954,5.782,5.7954,125333.0
2016-02-19 14:50:00,8.59,8.61,8.58,8.6,457865.0,5.7954,5.8089,5.7887,5.8022,457865.0
2016-02-19 14:55:00,8.6,8.61,8.59,8.61,230849.0,5.8022,5.8089,5.7954,5.8089,230849.0
2016-02-19 15:00:00,8.61,8.63,8.6,8.63,313979.0,5.8089,5.8224,5.8022,5.8224,313979.0
2016-02-19 15:05:00,8.63,8.63,8.61,8.63,155364.0,5.8224,5.8224,5.8089,5.8224,155364.0
2016-02-19 15:10:00,8.63,8.64,8.62,8.64,208567.0,5.8224,5.8292,5.8157,5.8292,208567.0
2016-02-19 15:15:00,8.63,8.64,8.63,8.64,92184.0,5.8224,5.8292,5.8224,5.8292,92184.0
2016-02-19 15:20:00,8.63,8.66,8.63,8.64,282341.0,5.8224,5.8427,5.8224,5.8292,282341.0
2016-02-19 15:25:00,8.65,8.67,8.64,8.66,254854.0,5.8359,5.8494,5.8292,5.8427,254854.0
2016-02-19 15:30:00,8.66,8.66,8.64,8.65,215960.0,5.8427,5.8427,5.8292,5.8359,215960.0
2016-02-19 15:35:00,8.65,8.66,8.64,8.65,237196.0,5.8359,5.8427,5.8292,5.8359,237196.0
2016-02-19 15:40:00,8.65,8.67,8.65,8.66,217623.0,5.8359,5.8494,5.8359,5.8427,217623.0
2016-02-19 15:45:00,8.66,8.67,8.65,8.67,236818.0,5.8427,5.8494,5.8359,5.8494,236818.0
2016-02-19 15:50:00,8.67,8.68,8.66,8.67,386807.0,5.8494,5.8562,5.8427,5.8494,386807.0
2016-02-19 15:55:00,8.67,8.67,8.65,8.66,656119.0,5.8494,5.8494,5.8359,5.8427,656119.0
2016-02-22 09:30:00,8.76,8.82,8.72,8.81,399236.0,5.9101,5.9506,5.8832,5.9439,399236.0
2016-02-22 09:35:00,8.8,8.86,8.79,8.85,485405.0,5.9371,5.9776,5.9304,5.9709,485405.0
2016-02-22 09:40:00,8.84,8.85,8.8,8.84,493862.0,5.9641,5.9709,5.9371,5.9641,493862.0
2016-02-22 09:45:00,8.84,8.85,8.78,8.79,234274.0,5.9641,5.9709,5.9236,5.9304,234274.0
2016-02-22 09:50:00,8.79,8.82,8.75,8.75,194234.0,5.9304,5.9506,5.9034,5.9034,194234.0
2016-02-22 09:55:00,8.76,8.78,8.74,8.78,173188.0,5.9101,5.9236,5.8966,5.9236,173188.0
2016-02-22 10:00:00,8.78,8.79,8.76,8.77,171839.0,5.9236,5.9304,5.9101,5.9169,171839.0
2016-02-22 10:05:00,8.77,8.78,8.76,8.76,86483.0,5.9169,5.9236,5.9101,5.9101,86483.0
2016-02-22 10:10:00,8.77,8.8,8.75,8.8,704700.0,5.9169,5.9371,5.9034,5.9371,704700.0
2016-02-22 10:15:00,8.79,8.83,8.79,8.82,360772.0,5.9304,5.9574,5.9304,5.9506,360772.0
2016-02-22 10:20:00,8.82,8.84,8.81,8.82,109961.0,5.9506,5.9641,5.9439,5.9506,109961.0
2016-02-22 10:25:00,8.82,8.84,8.81,8.82,94690.0,5.9506,5.9641,5.9439,5.9506,94690.0
2016-02-22 10:30:00,8.82,8.85,8.82,8.83,108829.0,5.9506,5.9709,5.9506,5.9574,108829.0
2016-02-22 10:35:00,8.84,8.85,8.83,8.84,41297.0,5.9641,5.9709,5.9574,5.9641,41297.0
2016-02-22 10:40:00,8.84,8.84,8.82,8.83,93112.0,5.9641,5.9641,5.9506,5.9574,93112.0
2016-02-22 10:45:00,8.84,8.85,8.82,8.84,76162.0,5.9641,5.9709,5.9506,5.9641,76162.0
2016-02-22 10:50:00,8.83,8.85,8.81,8.82,106999.0,5.9574,5.9709,5.9439,5.9506,106999.0
2016-02-22 10:55:00,8.81,8.82,8.8,8.8,27986.0,5.9439,5.9506,5.9371,5.9371,27986.0
2016-02-22 11:00:00,8.81,8.81,8.79,8.79,63285.0,5.9439,5.9439,5.9304,5.9304,63285.0
2016-02-22 11:05:00,8.8,8.81,8.78,8.81,103469.0,5.9371,5.9439,5.9236,5.9439,103469.0
2016-02-22 11:10:00,8.8,8.81,8.79,8.79,45922.0,5.9371,5.9439,5.9304,5.9304,45922.0
2016-02-22 11:15:00,8.79,8.8,8.78,8.8,74706.0,5.9304,5.9371,5.9236,5.9371,74706.0
2016-02-22 11:20:00,8.79,8.81,8.79,8.81,57007.0,5.9304,5.9439,5.9304,5.9439,57007.0
2016-02-22 11:25:00,8.81,8.83,8.8,8.82,63421.0,5.9439,5.9574,5.9371,5.9506,63421.0
2016-02-22 11:30:00,8.82,8.83,8.81,8.83,77664.0,5.9506,5.9574,5.9439,5.9574,77664.0
2016-02-22 11:35:00,8.83,8.83,8.81,8.82,51076.0,5.9574,5.9574,5.9439,5.9506,51076.0
2016-02-22 11:40:00,8.82,8.82,8.8,8.81,32709.0,5.9506,5.9506,5.9371,5.9439,32709.0
2016-02-22 11:45:00,8.81,8.82,8.8,8.81,60124.0,5.9439,5.9506,5.9371,5.9439,60124.0
2016-02-22 11:50:00,8.81,8.83,8.8,8.82,52105.0,5.9439,5.9574,5.9371,5.9506,52105.0
2016-02-22 11:55:00,8.82,8.84,8.82,8.83,12262.0,5.9506,5.9641,5.9506,5.9574,12262.0
2016-02-22 12:00:00,8.83,8.84,8.81,8.83,201516.0,5.9574,5.9641,5.9439,5.9574,201516.0
2016-02-22 12:05:00,8.84,8.84,8.82,8.82,62267.0,5.9641,5.9641,5.9506,5.9506,62267.0
2016-02-22 12:10:00,8.83,8.84,8.82,8.84,31508.0,5.9574,5.9641,5.9506,5.9641,31508.0
2016-02-22 12:15:00,8.84,8.84,8.82,8.84,73514.0,5.9641,5.9641,5.9506,5.9641,73514.0
2016-02-22 12:20:00,8.84,8.84,8.82,8.84,56489.0,5.9641,5.9641,5.9506,5.9641,56489.0
2016-02-22 12:25:00,8.84,8.84,8.82,8.83,26481.0,5.9641,5.9641,5.9506,5.9574,26481.0
2016-02-22 12:30:00,8.82,8.84,8.82,8.84,46029.0,5.9506,5.9641,5.9506,5.9641,46029.0
2016-02-22 12:35:00,8.84,8.86,8.83,8.86,52911.0,5.9641,5.9776,5.9574,5.9776,52911.0
2016-02-22 12:40:00,8.86,8.86,8.84,8.85,103109.0,5.9776,5.9776,5.9641,5.9709,103109.0
2016-02-22 12:45:00,8.85,8.85,8.82,8.83,139646.0,5.9709,5.9709,5.9506,5.9574,139646.0
2016-02-22 12:50:00,8.82,8.83,8.81,8.83,115571.0,5.9506,5.9574,5.9439,5.9574,115571.0
2016-02-22 12:55:00,8.83,8.83,8.81,8.82,14845.0,5.9574,5.9574,5.9439,5.9506,14845.0
2016-02-22 13:00:00,8.82,8.83,8.8,8.82,74817.0,5.9506,5.9574,5.9371,5.9506,74817.0
2016-02-22 13:05:00,8.82,8.83,8.81,8.82,388772.0,5.9506,5.9574,5.9439,5.9506,388772.0
2016-02-22 13:10:00,8.82,8.83,8.81,8.82,31192.0,5.9506,5.9574,5.9439,5.9506,31192.0
2016-02-22 13:15:00,8.82,8.82,8.8,8.81,44640.0,5.9506,5.9506,5.9371,5.9439,44640.0
2016-02-22 13:20:00,8.8,8.81,8.8,8.8,64446.0,5.9371,5.9439,5.9371,5.9371,64446.0
2016-02-22 13:25:00,8.8,8.8,8.79,8.79,36040.0,5.9371,5.9371,5.9304,5.9304,36040.0
2016-02-22 13:30:00,8.79,8.82,8.79,8.81,68153.0,5.9304,5.9506,5.9304,5.9439,68153.0
2016-02-22 13:35:00,8.8,8.84,8.8,8.83,151903.0,5.9371,5.9641,5.9371,5.9574,151903.0
2016-02-22 13:40:00,8.83,8.84,8.82,8.82,42229.0,5.9574,5.9641,5.9506,5.9506,42229.0
2016-02-22 13:45:00,8.82,8.83,8.81,8.81,29571.0,5.9506,5.9574,5.9439,5.9439,29571.0
2016-02-22 13:50:00,8.82,8.82,8.81,8.82,9954.0,5.9506,5.9506,5.9439,5.9506,9954.0
2016-02-22 13:55:00,8.82,8.83,8.81,8.82,44107.0,5.9506,5.9574,5.9439,5.9506,44107.0
2016-02-22 14:00:00,8.82,8.83,8.82,8.82,10554.0,5.9506,5.9574,5.9506,5.9506,10554.0
2016-02-22 14:05:00,8.82,8.83,8.8,8.8,50366.0,5.9506,5.9574,5.9371,5.9371,50366.0
2016-02-22 14:10:00,8.8,8.82,8.8,8.81,32656.0,5.9371,5.9506,5.9371,5.9439,32656.0
2016-02-22 14:15:00,8.82,8.82,8.8,8.8,34782.0,5.9506,5.9506,5.9371,5.9371,34782.0
2016-02-22 14:20:00,8.81,8.82,8.81,8.82,30625.0,5.9439,5.9506,5.9439,5.9506,30625.0
2016-02-22 14:25:00,8.82,8.82,8.81,8.82,18079.0,5.9506,5.9506,5.9439,5.9506,18079.0
2016-02-22 14:30:00,8.82,8.82,8.8,8.8,31302.0,5.9506,5.9506,5.9371,5.9371,31302.0
2016-02-22 14:35:00,8.8,8.82,8.8,8.81,32540.0,5.9371,5.9506,5.9371,5.9439,32540.0
2016-02-22 14:40:00,8.82,8.82,8.81,8.82,22999.0,5.9506,5.9506,5.9439,5.9506,22999.0
2016-02-22 14:45:00,8.82,8.82,8.81,8.82,23468.0,5.9506,5.9506,5.9439,5.9506,23468.0
2016-02-22 14:50:00,8.82,8.83,8.8,8.82,143610.0,5.9506,5.9574,5.9371,5.9506,143610.0
2016-02-22 14:55:00,8.82,8.82,8.81,8.82,11851.0,5.9506,5.9506,5.9439,5.9506,11851.0
2016-02-22 15:00:00,8.82,8.82,8.8,8.8,111813.0,5.9506,5.9506,5.9371,5.9371,111813.0
2016-02-22 15:05:00,8.8,8.81,8.79,8.81,91514.0,5.9371,5.9439,5.9304,5.9439,91514.0
2016-02-22 15:10:00,8.81,8.82,8.8,8.82,107021.0,5.9439,5.9506,5.9371,5.9506,107021.0
2016-02-22 15:15:00,8.82,8.82,8.8,8.82,208130.0,5.9506,5.9506,5.9371,5.9506,208130.0
2016-02-22 15:20:00,8.82,8.83,8.81,8.83,32593.0,5.9506,5.9574,5.9439,5.9574,32593.0
2016-02-22 15:25:00,8.83,8.84,8.81,8.82,186858.0,5.9574,5.9641,5.9439,5.9506,186858.0
2016-02-22 15:30:00,8.83,8.84,8.82,8.84,69746.0,5.9574,5.9641,5.9506,5.9641,69746.0
2016-02-22 15:35:00,8.84,8.84,8.82,8.84,156442.0,5.9641,5.9641,5.9506,5.9641,156442.0
2016-02-22 15:40:00,8.84,8.86,8.83,8.85,88641.0,5.9641,5.9776,5.9574,5.9709,88641.0
2016-02-22 15:45:00,8.86,8.86,8.84,8.85,279957.0,5.9776,5.9776,5.9641,5.9709,279957.0
2016-02-22 15:50:00,8.85,8.86,8.84,8.86,395243.0,5.9709,5.9776,5.9641,5.9776,395243.0
2016-02-22 15:55:00,8.86,8.86,8.84,8.84,661310.0,5.9776,5.9776,5.9641,5.9641,661310.0
2016-02-23 09:30:00,8.85,8.89,8.74,8.77,464248.0,5.9709,5.9978,5.8966,5.9169,464248.0
2016-02-23 09:35:00,8.76,8.79,8.73,8.75,194829.0,5.9101,5.9304,5.8899,5.9034,194829.0
2016-02-23 09:40:00,8.75,8.79,8.74,8.76,205456.0,5.9034,5.9304,5.8966,5.9101,205456.0
2016-02-23 09:45:00,8.76,8.77,8.71,8.73,116442.0,5.9101,5.9169,5.8764,5.8899,116442.0
2016-02-23 09:50:00,8.73,8.75,8.72,8.73,95384.0,5.8899,5.9034,5.8832,5.8899,95384.0
2016-02-23 09:55:00,8.74,8.74,8.71,8.73,142654.0,5.8966,5.8966,5.8764,5.8899,142654.0
2016-02-23 10:00:00,8.73,8.74,8.72,8.73,89371.0,5.8899,5.8966,5.8832,5.8899,89371.0
2016-02-23 10:05:00,8.72,8.73,8.7,8.71,120589.0,5.8832,5.8899,5.8697,5.8764,120589.0
2016-02-23 10:10:00,8.7,8.7,8.65,8.66,82173.0,5.8697,5.8697,5.8359,5.8427,82173.0
2016-02-23 10:15:00,8.65,8.67,8.64,8.64,81993.0,5.8359,5.8494,5.8292,5.8292,81993.0
2016-02-23 10:20:00,8.65,8.67,8.64,8.66,149773.0,5.8359,5.8494,5.8292,5.8427,149773.0
2016-02-23 10:25:00,8.66,8.68,8.65,8.67,93270.0,5.8427,5.8562,5.8359,5.8494,93270.0
2016-02-23 10:30:00,8.67,8.67,8.64,8.67,73060.0,5.8494,5.8494,5.8292,5.8494,73060.0
2016-02-23 10:35:00,8.66,8.67,8.65,8.65,86731.0,5.8427,5.8494,5.8359,5.8359,86731.0
2016-02-23 10:40:00,8.65,8.66,8.64,8.65,50847.0,5.8359,5.8427,5.8292,5.8359,50847.0
2016-02-23 10:45:00,8.65,8.65,8.63,8.64,69858.0,5.8359,5.8359,5.8224,5.8292,69858.0
2016-02-23 10:50:00,8.63,8.65,8.62,8.63,92472.0,5.8224,5.8359,5.8157,5.8224,92472.0
2016-02-23 10:55:00,8.63,8.64,8.61,8.63,83800.0,5.8224,5.8292,5.8089,5.8224,83800.0
2016-02-23 11:00:00,8.63,8.63,8.6,8.6,47224.0,5.8224,5.8224,5.8022,5.8022,47224.0
2016-02-23 11:05:00,8.6,8.62,8.59,8.59,78289.0,5.8022,5.8157,5.7954,5.7954,78289.0
2016-02-23 11:10:00,8.59,8.6,8.55,8.55,139060.0,5.7954,5.8022,5.7685,5.7685,139060.0
2016-02-23 11:15:00,8.55,8.59,8.55,8.58,92614.0,5.7685,5.7954,5.7685,5.7887,92614.0
2016-02-23 11:20:00,8.58,8.59,8.56,8.58,105953.0,5.7887,5.7954,5.7752,5.7887,105953.0
2016-02-23 11:25:00,8.57,8.58,8.55,8.57,112574.0,5.782,5.7887,5.7685,5.782,112574.0
2016-02-23 11:30:00,8.58,8.59,8.56,8.58,92658.0,5.7887,5.7954,5.7752,5.7887,92658.0
2016-02-23 11:35:00,8.58,8.62,8.57,8.61,122732.0,5.7887,5.8157,5.782,5.8089,122732.0
2016-02-23 11:40:00,8.61,8.63,8.61,8.62,71499.0,5.8089,5.8224,5.8089,5.8157,71499.0
2016-02-23 11:45:00,8.63,8.63,8.61,8.62,177373.0,5.8224,5.8224,5.8089,5.8157,177373.0
2016-02-23 11:50:00,8.62,8.63,8.59,8.6,244831.0,5.8157,5.8224,5.7954,5.8022,244831.0
2016-02-23 11:55:00,8.6,8.61,8.59,8.59,82951.0,5.8022,5.8089,5.7954,5.7954,82951.0
2016-02-23 12:00:00,8.59,8.6,8.58,8.6,77904.0,5.7954,5.8022,5.7887,5.8022,77904.0
2016-02-23 12:05:00,8.6,8.61,8.59,8.59,80482.0,5.8022,5.8089,5.7954,5.7954,80482.0
2016-02-23 12:10:00,8.59,8.6,8.58,8.58,21820.0,5.7954,5.8022,5.7887,5.7887,21820.0
2016-02-23 12:15:00,8.58,8.59,8.57,8.58,44752.0,5.7887,5.7954,5.782,5.7887,44752.0
2016-02-23 12:20:00,8.58,8.59,8.57,8.57,145749.0,5.7887,5.7954,5.782,5.782,145749.0
2016-02-23 12:25:00,8.58,8.59,8.57,8.59,51858.0,5.7887,5.7954,5.782,5.7954,51858.0
2016-02-23 12:30:00,8.59,8.59,8.57,8.58,43202.0,5.7954,5.7954,5.782,5.7887,43202.0
2016-02-23 12:35:00,8.58,8.58,8.57,8.58,37140.0,5.7887,5.7887,5.782,5.7887,37140.0
2016-02-23 12:40:00,8.58,8.59,8.57,8.59,57089.0,5.7887,5.7954,5.782,5.7954,57089.0
2016-02-23 12:45:00,8.59,8.59,8.58,8.58,24140.0,5.7954,5.7954,5.7887,5.7887,24140.0
2016-02-23 12:50:00,8.58,8.58,8.57,8.57,40685.0,5.7887,5.7887,5.782,5.782,40685.0
2016-02-23 12:55:00,8.57,8.59,8.57,8.58,70466.0,5.782,5.7954,5.782,5.7887,70466.0
2016-02-23 13:00:00,8.58,8.59,8.56,8.59,125220.0,5.7887,5.7954,5.7752,5.7954,125220.0
2016-02-23 13:05:00,8.59,8.6,8.58,8.59,308179.0,5.7954,5.8022,5.7887,5.7954,308179.0
2016-02-23 13:10:00,8.58,8.59,8.56,8.56,65965.0,5.7887,5.7954,5.7752,5.7752,65965.0
2016-02-23 13:15:00,8.57,8.58,8.56,8.57,78492.0,5.782,5.7887,5.7752,5.782,78492.0
2016-02-23 13:20:00,8.57,8.57,8.55,8.57,66726.0,5.782,5.782,5.7685,5.782,66726.0
2016-02-23 13:25:00,8.57,8.59,8.57,8.59,75019.0,5.782,5.7954,5.782,5.7954,75019.0
2016-02-23 13:30:00,8.58,8.59,8.56,8.57,82805.0,5.7887,5.7954,5.7752,5.782,82805.0
2016-02-23 13:35:00,8.57,8.58,8.56,8.57,29566.0,5.782,5.7887,5.7752,5.782,29566.0
2016-02-23 13:40:00,8.57,8.58,8.56,8.57,25351.0,5.782,5.7887,5.7752,5.782,25351.0
2016-02-23 13:45:00,8.57,8.58,8.56,8.57,42631.0,5.782,5.7887,5.7752,5.782,42631.0
2016-02-23 13:50:00,8.57,8.58,8.56,8.58,42326.0,5.782,5.7887,5.7752,5.7887,42326.0
2016-02-23 13:55:00,8.57,8.59,8.57,8.59,98399.0,5.782,5.7954,5.782,5.7954,98399.0
2016-02-23 14:00:00,8.59,8.6,8.58,8.59,61823.0,5.7954,5.8022,5.7887,5.7954,61823.0
2016-02-23 14:05:00,8.59,8.6,8.58,8.59,35801.0,5.7954,5.8022,5.7887,5.7954,35801.0
2016-02-23 14:10:00,8.59,8.6,8.58,8.6,19566.0,5.7954,5.8022,5.7887,5.8022,19566.0
2016-02-23 14:15:00,8.6,8.62,8.59,8.61,135338.0,5.8022,5.8157,5.7954,5.8089,135338.0
2016-02-23 14:20:00,8.62,8.62,8.61,8.62,8313.0,5.8157,5.8157,5.8089,5.8157,8313.0
2016-02-23 14:25:00,8.62,8.62,8.6,8.61,51347.0,5.8157,5.8157,5.8022,5.8089,51347.0
2016-02-23 14:30:00,8.61,8.63,8.6,8.62,103793.0,5.8089,5.8224,5.8022,5.8157,103793.0
2016-02-23 14:35:00,8.63,8.63,8.61,8.62,93123.0,5.8224,5.8224,5.8089,5.8157,93123.0
2016-02-23 14:40:00,8.62,8.62,8.6,8.6,91944.0,5.8157,5.8157,5.8022,5.8022,91944.0
2016-02-23 14:45:00,8.6,8.61,8.59,8.61,65108.0,5.8022,5.8089,5.7954,5.8089,65108.0
2016-02-23 14:50:00,8.61,8.61,8.59,8.61,63571.0,5.8089,5.8089,5.7954,5.8089,63571.0
2016-02-23 14:55:00,8.61,8.62,8.6,8.61,38414.0,5.8089,5.8157,5.8022,5.8089,38414.0
2016-02-23 15:00:00,8.61,8.61,8.59,8.59,46120.0,5.8089,5.8089,5.7954,5.7954,46120.0
2016-02-23 15:05:00,8.59,8.6,8.58,8.59,71492.0,5.7954,5.8022,5.7887,5.7954,71492.0
2016-02-23 15:10:00,8.59,8.6,8.58,8.59,101456.0,5.7954,5.8022,5.7887,5.7954,101456.0
2016-02-23 15:15:00,8.59,8.61,8.58,8.61,59795.0,5.7954,5.8089,5.7887,5.8089,59795.0
2016-02-23 15:20:00,8.61,8.61,8.59,8.6,70973.0,5.8089,5.8089,5.7954,5.8022,70973.0
2016-02-23 15:25:00,8.6,8.61,8.59,8.6,60295.0,5.8022,5.8089,5.7954,5.8022,60295.0
2016-02-23 15:30:00,8.6,8.62,8.59,8.61,119818.0,5.8022,5.8157,5.7954,5.8089,119818.0
2016-02-23 15:35:00,8.62,8.63,8.61,8.62,54962.0,5.8157,5.8224,5.8089,5.8157,54962.0
2016-02-23 15:40:00,8.63,8.63,8.61,8.62,154583.0,5.8224,5.8224,5.8089,5.8157,154583.0
2016-02-23 15:45:00,8.62,8.62,8.61,8.62,62586.0,5.8157,5.8157,5.8089,5.8157,62586.0
2016-02-23 15:50:00,8.62,8.63,8.61,8.62,235827.0,5.8157,5.8224,5.8089,5.8157,235827.0
2016-02-23 15:55:00,8.63,8.63,8.59,8.6,365205.0,5.8224,5.8224,5.7954,5.8022,365205.0
2016-02-24 09:30:00,8.45,8.51,8.4,8.4,279481.0,5.701,5.7415,5.6673,5.6673,279481.0
2016-02-24 09:35:00,8.41,8.44,8.39,8.42,188471.0,5.674,5.6942,5.6605,5.6808,188471.0
2016-02-24 09:40:00,8.42,8.49,8.4,8.49,344515.0,5.6808,5.728,5.6673,5.728,344515.0
2016-02-24 09:45:00,8.49,8.49,8.42,8.46,387767.0,5.728,5.728,5.6808,5.7077,387767.0
2016-02-24 09:50:00,8.45,8.46,8.43,8.45,287757.0,5.701,5.7077,5.6875,5.701,287757.0
2016-02-24 09:55:00,8.45,8.46,8.42,8.44,119176.0,5.701,5.7077,5.6808,5.6942,119176.0
2016-02-24 10:00:00,8.44,8.46,8.4,8.45,144714.0,5.6942,5.7077,5.6673,5.701,144714.0
2016-02-24 10:05:00,8.45,8.46,8.42,8.42,132955.0,5.701,5.7077,5.6808,5.6808,132955.0
2016-02-24 10:10:00,8.43,8.45,8.41,8.41,129677.0,5.6875,5.701,5.674,5.674,129677.0
2016-02-24 10:15:00,8.42,8.42,8.39,8.4,278413.0,5.6808,5.6808,5.6605,5.6673,278413.0
2016-02-24 10:20:00,8.41,8.41,8.38,8.41,259266.0,5.674,5.674,5.6538,5.674,259266.0
2016-02-24 10:25:00,8.4,8.44,8.39,8.43,181622.0,5.6673,5.6942,5.6605,5.6875,181622.0
2016-02-24 10:30:00,8.43,8.46,8.4,8.43,423600.0,5.6875,5.7077,5.6673,5.6875,423600.0
2016-02-24 10:35:00,8.43,8.45,8.42,8.43,404197.0,5.6875,5.701,5.6808,5.6875,404197.0
2016-02-24 10:40:00,8.44,8.44,8.4,8.41,350672.0,5.6942,5.6942,5.6673,5.674,350672.0
2016-02-24 10:45:00,8.41,8.41,8.38,8.4,187774.0,5.674,5.674,5.6538,5.6673,187774.0
2016-02-24 10:50:00,8.4,8.44,8.4,8.41,616651.0,5.6673,5.6942,5.6673,5.674,616651.0
2016-02-24 10:55:00,8.41,8.42,8.39,8.4,159942.0,5.674,5.6808,5.6605,5.6673,159942.0
2016-02-24 11:00:00,8.4,8.41,8.38,8.39,216813.0,5.6673,5.674,5.6538,5.6605,216813.0
2016-02-24 11:05:00,8.39,8.42,8.38,8.39,90160.0,5.6605,5.6808,5.6538,5.6605,90160.0
2016-02-24 11:10:00,8.38,8.41,8.37,8.4,770508.0,5.6538,5.674,5.647,5.6673,770508.0
2016-02-24 11:15:00,8.4,8.41,8.38,8.41,159423.0,5.6673,5.674,5.6538,5.674,159423.0
2016-02-24 11:20:00,8.41,8.43,8.4,8.42,454772.0,5.674,5.6875,5.6673,5.6808,454772.0
2016-02-24 11:25:00,8.42,8.44,8.41,8.44,211204.0,5.6808,5.6942,5.674,5.6942,211204.0
2016-02-24 11:30:00,8.44,8.45,8.42,8.42,234301.0,5.6942,5.701,5.6808,5.6808,234301.0
2016-02-24 11:35:00,8.43,8.44,8.42,8.44,1070621.0,5.6875,5.6942,5.6808,5.6942,1070621.0
2016-02-24 11:40:00,8.44,8.48,8.42,8.47,632969.0,5.6942,5.7212,5.6808,5.7145,632969.0
2016-02-24 11:45:00,8.47,8.48,8.44,8.47,205291.0,5.7145,5.7212,5.6942,5.7145,205291.0
2016-02-24 11:50:00,8.47,8.49,8.45,8.46,121039.0,5.7145,5.728,5.701,5.7077,121039.0
2016-02-24 11:55:00,8.46,8.47,8.45,8.46,60151.0,5.7077,5.7145,5.701,5.7077,60151.0
2016-02-24 12:00:00,8.46,8.48,8.45,8.48,73870.0,5.7077,5.7212,5.701,5.7212,73870.0
2016-02-24 12:05:00,8.48,8.5,8.47,8.5,122482.0,5.7212,5.7347,5.7145,5.7347,122482.0
2016-02-24 12:10:00,8.5,8.5,8.48,8.48,33894.0,5.7347,5.7347,5.7212,5.7212,33894.0
2016-02-24 12:15:00,8.49,8.49,8.47,8.47,31689.0,5.728,5.728,5.7145,5.7145,31689.0
2016-02-24 12:20:00,8.47,8.48,8.47,8.47,77937.0,5.7145,5.7212,5.7145,5.7145,77937.0
2016-02-24 12:25:00,8.48,8.48,8.46,8.46,55957.0,5.7212,5.7212,5.7077,5.7077,55957.0
2016-02-24 12:30:00,8.46,8.47,8.45,8.45,38014.0,5.7077,5.7145,5.701,5.701,38014.0
2016-02-24 12:35:00,8.45,8.47,8.45,8.46,80539.0,5.701,5.7145,5.701,5.7077,80539.0
2016-02-24 12:40:00,8.46,8.47,8.44,8.45,171120.0,5.7077,5.7145,5.6942,5.701,171120.0
2016-02-24 12:45:00,8.45,8.47,8.44,8.46,139705.0,5.701,5.7145,5.6942,5.7077,139705.0
2016-02-24 12:50:00,8.46,8.47,8.45,8.46,56309.0,5.7077,5.7145,5.701,5.7077,56309.0
2016-02-24 12:55:00,8.46,8.47,8.45,8.46,141041.0,5.7077,5.7145,5.701,5.7077,141041.0
2016-02-24 13:00:00,8.47,8.49,8.46,8.49,165190.0,5.7145,5.728,5.7077,5.728,165190.0
2016-02-24 13:05:00,8.49,8.5,8.48,8.49,274828.0,5.728,5.7347,5.7212,5.728,274828.0
2016-02-24 13:10:00,8.48,8.49,8.46,8.47,119839.0,5.7212,5.728,5.7077,5.7145,119839.0
2016-02-24 13:15:00,8.47,8.49,8.47,8.49,61778.0,5.7145,5.728,5.7145,5.728,61778.0
2016-02-24 13:20:00,8.49,8.5,8.47,8.49,158540.0,5.728,5.7347,5.7145,5.728,158540.0
2016-02-24 13:25:00,8.49,8.49,8.47,8.47,72530.0,5.728,5.728,5.7145,5.7145,72530.0
2016-02-24 13:30:00,8.48,8.49,8.47,8.48,184034.0,5.7212,5.728,5.7145,5.7212,184034.0
2016-02-24 13:35:00,8.47,8.49,8.47,8.49,140960.0,5.7145,5.728,5.7145,5.728,140960.0
2016-02-24 13:40:00,8.49,8.5,8.48,8.5,34502.0,5.728,5.7347,5.7212,5.7347,34502.0
2016-02-24 13:45:00,8.5,8.51,8.49,8.5,136708.0,5.7347,5.7415,5.728,5.7347,136708.0
2016-02-24 13:50:00,8.5,8.51,8.49,8.51,150422.0,5.7347,5.7415,5.728,5.7415,150422.0
2016-02-24 13:55:00,8.51,8.54,8.51,8.52,315520.0,5.7415,5.7617,5.7415,5.7482,315520.0
2016-02-24 14:00:00,8.52,8.52,8.51,8.51,92571.0,5.7482,5.7482,5.7415,5.7415,92571.0
2016-02-24 14:05:00,8.51,8.55,8.51,8.55,107237.0,5.7415,5.7685,5.7415,5.7685,107237.0
2016-02-24 14:10:00,8.55,8.56,8.54,8.55,172712.0,5.7685,5.7752,5.7617,5.7685,172712.0
2016-02-24 14:15:00,8.55,8.56,8.53,8.53,557707.0,5.7685,5.7752,5.755,5.755,557707.0
2016-02-24 14:20:00,8.54,8.56,8.53,8.56,247045.0,5.7617,5.7752,5.755,5.7752,247045.0
2016-02-24 14:25:00,8.56,8.56,8.54,8.54,112701.0,5.7752,5.7752,5.7617,5.7617,112701.0
2016-02-24 14:30:00,8.54,8.55,8.54,8.54,57285.0,5.7617,5.7685,5.7617,5.7617,57285.0
2016-02-24 14:35:00,8.54,8.55,8.54,8.54,68222.0,5.7617,5.7685,5.7617,5.7617,68222.0
2016-02-24 14:40:00,8.54,8.56,8.54,8.55,422306.0,5.7617,5.7752,5.7617,5.7685,422306.0
2016-02-24 14:45:00,8.54,8.57,8.54,8.57,174475.0,5.7617,5.782,5.7617,5.782,174475.0
2016-02-24 14:50:00,8.57,8.57,8.54,8.54,232995.0,5.782,5.782,5.7617,5.7617,232995.0
2016-02-24 14:55:00,8.54,8.55,8.53,8.54,91305.0,5.7617,5.7685,5.755,5.7617,91305.0
2016-02-24 15:00:00,8.54,8.55,8.53,8.54,172008.0,5.7617,5.7685,5.755,5.7617,172008.0
2016-02-24 15:05:00,8.54,8.57,8.54,8.57,398698.0,5.7617,5.782,5.7617,5.782,398698.0
2016-02-24 15:10:00,8.57,8.58,8.55,8.58,219547.0,5.782,5.7887,5.7685,5.7887,219547.0
2016-02-24 15:15:00,8.58,8.6,8.56,8.6,223839.0,5.7887,5.8022,5.7752,5.8022,223839.0
2016-02-24 15:20:00,8.6,8.6,8.58,8.59,92868.0,5.8022,5.8022,5.7887,5.7954,92868.0
2016-02-24 15:25:00,8.59,8.61,8.58,8.59,150228.0,5.7954,5.8089,5.7887,5.7954,150228.0
2016-02-24 15:30:00,8.6,8.6,8.57,8.59,514993.0,5.8022,5.8022,5.782,5.7954,514993.0
2016-02-24 15:35:00,8.59,8.6,8.58,8.59,324591.0,5.7954,5.8022,5.7887,5.7954,324591.0
2016-02-24 15:40:00,8.59,8.6,8.57,8.57,94800.0,5.7954,5.8022,5.782,5.782,94800.0
2016-02-24 15:45:00,8.57,8.58,8.55,8.55,192079.0,5.782,5.7887,5.7685,5.7685,192079.0
2016-02-24 15:50:00,8.55,8.56,8.55,8.55,398578.0,5.7685,5.7752,5.7685,5.7685,398578.0
2016-02-24 15:55:00,8.55,8.56,8.53,8.54,1442670.0,5.7685,5.7752,5.755,5.7617,1442670.0
2016-02-25 09:30:00,8.59,8.65,8.56,8.63,538440.0,5.7954,5.8359,5.7752,5.8224,538440.0
2016-02-25 09:35:00,8.63,8.68,8.61,8.65,682623.0,5.8224,5.8562,5.8089,5.8359,682623.0
2016-02-25 09:40:00,8.65,8.66,8.61,8.61,392240.0,5.8359,5.8427,5.8089,5.8089,392240.0
2016-02-25 09:45:00,8.62,8.64,8.6,8.64,193853.0,5.8157,5.8292,5.8022,5.8292,193853.0
2016-02-25 09:50:00,8.63,8.68,8.63,8.66,85438.0,5.8224,5.8562,5.8224,5.8427,85438.0
2016-02-25 09:55:00,8.66,8.66,8.63,8.65,173796.0,5.8427,5.8427,5.8224,5.8359,173796.0
2016-02-25 10:00:00,8.65,8.66,8.59,8.61,222825.0,5.8359,5.8427,5.7954,5.8089,222825.0
2016-02-25 10:05:00,8.61,8.63,8.6,8.6,140626.0,5.8089,5.8224,5.8022,5.8022,140626.0
2016-02-25 10:10:00,8.6,8.61,8.58,8.61,232167.0,5.8022,5.8089,5.7887,5.8089,232167.0
2016-02-25 10:15:00,8.61,8.62,8.59,8.61,156031.0,5.8089,5.8157,5.7954,5.8089,156031.0
2016-02-25 10:20:00,8.61,8.62,8.59,8.59,97473.0,5.8089,5.8157,5.7954,5.7954,97473.0
2016-02-25 10:25:00,8.6,8.64,8.59,8.63,173552.0,5.8022,5.8292,5.7954,5.8224,173552.0
2016-02-25 10:30:00,8.63,8.63,8.6,8.61,175610.0,5.8224,5.8224,5.8022,5.8089,175610.0
2016-02-25 10:35:00,8.62,8.62,8.59,8.61,115376.0,5.8157,5.8157,5.7954,5.8089,115376.0
2016-02-25 10:40:00,8.61,8.63,8.6,8.62,95806.0,5.8089,5.8224,5.8022,5.8157,95806.0
2016-02-25 10:45:00,8.62,8.63,8.6,8.61,105972.0,5.8157,5.8224,5.8022,5.8089,105972.0
2016-02-25 10:50:00,8.61,8.62,8.59,8.61,170127.0,5.8089,5.8157,5.7954,5.8089,170127.0
2016-02-25 10:55:00,8.61,8.61,8.57,8.58,59026.0,5.8089,5.8089,5.782,5.7887,59026.0
2016-02-25 11:00:00,8.57,8.58,8.56,8.56,85190.0,5.782,5.7887,5.7752,5.7752,85190.0
2016-02-25 11:05:00,8.56,8.57,8.55,8.57,177400.0,5.7752,5.782,5.7685,5.782,177400.0
2016-02-25 11:10:00,8.56,8.57,8.54,8.54,162413.0,5.7752,5.782,5.7617,5.7617,162413.0
2016-02-25 11:15:00,8.54,8.56,8.54,8.54,240935.0,5.7617,5.7752,5.7617,5.7617,240935.0
2016-02-25 11:20:00,8.54,8.55,8.53,8.54,110543.0,5.7617,5.7685,5.755,5.7617,110543.0
2016-02-25 11:25:00,8.54,8.58,8.54,8.57,362803.0,5.7617,5.7887,5.7617,5.782,362803.0
2016-02-25 11:30:00,8.56,8.58,8.56,8.57,123145.0,5.7752,5.7887,5.7752,5.782,123145.0
2016-02-25 11:35:00,8.58,8.58,8.56,8.57,163913.0,5.7887,5.7887,5.7752,5.782,163913.0
2016-02-25 11:40:00,8.56,8.58,8.55,8.56,131405.0,5.7752,5.7887,5.7685,5.7752,131405.0
2016-02-25 11:45:00,8.55,8.58,8.55,8.57,100657.0,5.7685,5.7887,5.7685,5.782,100657.0
2016-02-25 11:50:00,8.57,8.59,8.56,8.59,84420.0,5.782,5.7954,5.7752,5.7954,84420.0
2016-02-25 11:55:00,8.59,8.6,8.58,8.59,183379.0,5.7954,5.8022,5.7887,5.7954,183379.0
2016-02-25 12:00:00,8.59,8.6,8.57,8.59,202452.0,5.7954,5.8022,5.782,5.7954,202452.0
2016-02-25 12:05:00,8.59,8.59,8.57,8.58,110933.0,5.7954,5.7954,5.782,5.7887,110933.0
2016-02-25 12:10:00,8.57,8.58,8.57,8.58,75112.0,5.782,5.7887,5.782,5.7887,75112.0
2016-02-25 12:15:00,8.58,8.59,8.56,8.56,112419.0,5.7887,5.7954,5.7752,5.7752,112419.0
2016-02-25 12:20:00,8.56,8.57,8.56,8.56,67514.0,5.7752,5.782,5.7752,5.7752,67514.0
2016-02-25 12:25:00,8.56,8.57,8.55,8.55,75024.0,5.7752,5.782,5.7685,5.7685,75024.0
2016-02-25 12:30:00,8.56,8.56,8.54,8.54,153944.0,5.7752,5.7752,5.7617,5.7617,153944.0
2016-02-25 12:35:00,8.55,8.57,8.54,8.56,167544.0,5.7685,5.782,5.7617,5.7752,167544.0
2016-02-25 12:40:00,8.57,8.57,8.55,8.55,67017.0,5.782,5.782,5.7685,5.7685,67017.0
2016-02-25 12:45:00,8.55,8.56,8.54,8.54,36515.0,5.7685,5.7752,5.7617,5.7617,36515.0
2016-02-25 12:50:00,8.54,8.57,8.54,8.57,169809.0,5.7617,5.782,5.7617,5.782,169809.0
2016-02-25 12:55:00,8.57,8.57,8.54,8.55,121150.0,5.782,5.782,5.7617,5.7685,121150.0
2016-02-25 13:00:00,8.54,8.56,8.54,8.56,112078.0,5.7617,5.7752,5.7617,5.7752,112078.0
2016-02-25 13:05:00,8.56,8.57,8.55,8.56,62638.0,5.7752,5.782,5.7685,5.7752,62638.0
2016-02-25 13:10:00,8.57,8.57,8.55,8.57,172054.0,5.782,5.782,5.7685,5.782,172054.0
2016-02-25 13:15:00,8.57,8.58,8.56,8.58,156228.0,5.782,5.7887,5.7752,5.7887,156228.0
2016-02-25 13:20:00,8.57,8.58,8.57,8.58,46857.0,5.782,5.7887,5.782,5.7887,46857.0
2016-02-25 13:25:00,8.58,8.59,8.57,8.58,133643.0,5.7887,5.7954,5.782,5.7887,133643.0
2016-02-25 13:30:00,8.58,8.59,8.57,8.58,91745.0,5.7887,5.7954,5.782,5.7887,91745.0
2016-02-25 13:35:00,8.58,8.59,8.57,8.58,183543.0,5.7887,5.7954,5.782,5.7887,183543.0
2016-02-25 13:40:00,8.58,8.6,8.58,8.59,97389.0,5.7887,5.8022,5.7887,5.7954,97389.0
2016-02-25 13:45:00,8.6,8.62,8.59,8.61,148993.0,5.8022,5.8157,5.7954,5.8089,148993.0
2016-02-25 13:50:00,8.62,8.62,8.61,8.62,64336.0,5.8157,5.8157,5.8089,5.8157,64336.0
2016-02-25 13:55:00,8.62,8.64,8.61,8.63,199983.0,5.8157,5.8292,5.8089,5.8224,199983.0
2016-02-25 14:00:00,8.63,8.64,8.63,8.63,41397.0,5.8224,5.8292,5.8224,5.8224,41397.0
2016-02-25 14:05:00,8.63,8.64,8.61,8.62,332736.0,5.8224,5.8292,5.8089,5.8157,332736.0
2016-02-25 14:10:00,8.63,8.65,8.62,8.64,144176.0,5.8224,5.8359,5.8157,5.8292,144176.0
2016-02-25 14:15:00,8.65,8.67,8.64,8.67,182852.0,5.8359,5.8494,5.8292,5.8494,182852.0
2016-02-25 14:20:00,8.67,8.68,8.66,8.67,286110.0,5.8494,5.8562,5.8427,5.8494,286110.0
2016-02-25 14:25:00,8.66,8.67,8.64,8.64,115119.0,5.8427,5.8494,5.8292,5.8292,115119.0
2016-02-25 14:30:00,8.64,8.65,8.63,8.64,263182.0,5.8292,5.8359,5.8224,5.8292,263182.0
2016-02-25 14:35:00,8.64,8.65,8.63,8.64,102382.0,5.8292,5.8359,5.8224,5.8292,102382.0
2016-02-25 14:40:00,8.64,8.65,8.64,8.65,44192.0,5.8292,5.8359,5.8292,5.8359,44192.0
2016-02-25 14:45:00,8.64,8.65,8.63,8.63,84876.0,5.8292,5.8359,5.8224,5.8224,84876.0
2016-02-25 14:50:00,8.63,8.64,8.61,8.62,170221.0,5.8224,5.8292,5.8089,5.8157,170221.0
2016-02-25 14:55:00,8.62,8.62,8.61,8.62,31407.0,5.8157,5.8157,5.8089,5.8157,31407.0
2016-02-25 15:00:00,8.61,8.64,8.61,8.64,187688.0,5.8089,5.8292,5.8089,5.8292,187688.0
2016-02-25 15:05:00,8.64,8.64,8.62,8.63,96204.0,5.8292,5.8292,5.8157,5.8224,96204.0
2016-02-25 15:10:00,8.63,8.64,8.63,8.63,61213.0,5.8224,5.8292,5.8224,5.8224,61213.0
2016-02-25 15:15:00,8.63,8.64,8.62,8.62,144460.0,5.8224,5.8292,5.8157,5.8157,144460.0
2016-02-25 15:20:00,8.62,8.63,8.61,8.61,117459.0,5.8157,5.8224,5.8089,5.8089,117459.0
2016-02-25 15:25:00,8.61,8.62,8.61,8.62,61874.0,5.8089,5.8157,5.8089,5.8157,61874.0
2016-02-25 15:30:00,8.61,8.62,8.6,8.6,204147.0,5.8089,5.8157,5.8022,5.8022,204147.0
2016-02-25 15:35:00,8.6,8.61,8.6,8.6,136726.0,5.8022,5.8089,5.8022,5.8022,136726.0
2016-02-25 15:40:00,8.6,8.64,8.6,8.63,518919.0,5.8022,5.8292,5.8022,5.8224,518919.0
2016-02-25 15:45:00,8.63,8.65,8.62,8.64,187513.0,5.8224,5.8359,5.8157,5.8292,187513.0
2016-02-25 15:50:00,8.65,8.65,8.64,8.64,243755.0,5.8359,5.8359,5.8292,5.8292,243755.0
2016-02-25 15:55:00,8.64,8.65,8.64,8.64,655016.0,5.8292,5.8359,5.8292,5.8292,655016.0
2016-02-26 09:30:00,8.71,8.78,8.71,8.73,338197.0,5.8764,5.9236,5.8764,5.8899,338197.0
2016-02-26 09:35:00,8.74,8.8,8.74,8.79,262197.0,5.8966,5.9371,5.8966,5.9304,262197.0
2016-02-26 09:40:00,8.79,8.79,8.75,8.76,164014.0,5.9304,5.9304,5.9034,5.9101,164014.0
2016-02-26 09:45:00,8.75,8.77,8.72,8.73,200157.0,5.9034,5.9169,5.8832,5.8899,200157.0
2016-02-26 09:50:00,8.73,8.77,8.73,8.77,106742.0,5.8899,5.9169,5.8899,5.9169,106742.0
2016-02-26 09:55:00,8.76,8.78,8.75,8.75,103479.0,5.9101,5.9236,5.9034,5.9034,103479.0
2016-02-26 10:00:00,8.75,8.78,8.73,8.75,138580.0,5.9034,5.9236,5.8899,5.9034,138580.0
2016-02-26 10:05:00,8.75,8.76,8.72,8.72,87187.0,5.9034,5.9101,5.8832,5.8832,87187.0
2016-02-26 10:10:00,8.72,8.74,8.71,8.73,194797.0,5.8832,5.8966,5.8764,5.8899,194797.0
2016-02-26 10:15:00,8.73,8.76,8.73,8.76,304500.0,5.8899,5.9101,5.8899,5.9101,304500.0
2016-02-26 10:20:00,8.76,8.77,8.75,8.75,124189.0,5.9101,5.9169,5.9034,5.9034,124189.0
2016-02-26 10:25:00,8.75,8.77,8.74,8.77,124292.0,5.9034,5.9169,5.8966,5.9169,124292.0
2016-02-26 10:30:00,8.77,8.81,8.77,8.81,115794.0,5.9169,5.9439,5.9169,5.9439,115794.0
2016-02-26 10:35:00,8.81,8.84,8.79,8.84,135626.0,5.9439,5.9641,5.9304,5.9641,135626.0
2016-02-26 10:40:00,8.84,8.84,8.81,8.83,147193.0,5.9641,5.9641,5.9439,5.9574,147193.0
2016-02-26 10:45:00,8.83,8.85,8.82,8.85,101932.0,5.9574,5.9709,5.9506,5.9709,101932.0
2016-02-26 10:50:00,8.85,8.89,8.84,8.88,214035.0,5.9709,5.9978,5.9641,5.9911,214035.0
2016-02-26 10:55:00,8.88,8.92,8.87,8.92,183853.0,5.9911,6.0181,5.9844,6.0181,183853.0
2016-02-26 11:00:00,8.92,8.94,8.9,8.92,155146.0,6.0181,6.0316,6.0046,6.0181,155146.0
2016-02-26 11:05:00,8.93,8.96,8.92,8.96,405971.0,6.0248,6.0451,6.0181,6.0451,405971.0
2016-02-26 11:10:00,8.96,8.96,8.92,8.94,165156.0,6.0451,6.0451,6.0181,6.0316,165156.0
2016-02-26 11:15:00,8.94,8.95,8.91,8.92,144761.0,6.0316,6.0383,6.0113,6.0181,144761.0
2016-02-26 11:20:00,8.92,8.92,8.9,8.9,190228.0,6.0181,6.0181,6.0046,6.0046,190228.0
2016-02-26 11:25:00,8.9,8.91,8.88,8.88,114019.0,6.0046,6.0113,5.9911,5.9911,114019.0
2016-02-26 11:30:00,8.88,8.91,8.87,8.91,464876.0,5.9911,6.0113,5.9844,6.0113,464876.0
2016-02-26 11:35:00,8.91,8.92,8.89,8.9,496378.0,6.0113,6.0181,5.9978,6.0046,496378.0
2016-02-26 11:40:00,8.9,8.93,8.9,8.92,211124.0,6.0046,6.0248,6.0046,6.0181,211124.0
2016-02-26 11:45:00,8.92,8.96,8.92,8.96,133483.0,6.0181,6.0451,6.0181,6.0451,133483.0
2016-02-26 11:50:00,8.96,8.98,8.94,8.97,126738.0,6.0451,6.0586,6.0316,6.0518,126738.0
2016-02-26 11:55:00,8.97,8.99,8.95,8.97,163107.0,6.0518,6.0653,6.0383,6.0518,163107.0
2016-02-26 12:00:00,8.97,8.97,8.93,8.94,88584.0,6.0518,6.0518,6.0248,6.0316,88584.0
2016-02-26 12:05:00,8.94,8.96,8.92,8.95,84946.0,6.0316,6.0451,6.0181,6.0383,84946.0
2016-02-26 12:10:00,8.95,8.96,8.93,8.95,72567.0,6.0383,6.0451,6.0248,6.0383,72567.0
2016-02-26 12:15:00,8.95,8.97,8.95,8.95,65742.0,6.0383,6.0518,6.0383,6.0383,65742.0
2016-02-26 12:20:00,8.95,8.95,8.94,8.95,51770.0,6.0383,6.0383,6.0316,6.0383,51770.0
2016-02-26 12:25:00,8.95,8.96,8.93,8.95,131802.0,6.0383,6.0451,6.0248,6.0383,131802.0
2016-02-26 12:30:00,8.95,8.97,8.95,8.96,41194.0,6.0383,6.0518,6.0383,6.0451,41194.0
2016-02-26 12:35:00,8.96,8.97,8.95,8.96,101295.0,6.0451,6.0518,6.0383,6.0451,101295.0
2016-02-26 12:40:00,8.96,8.97,8.94,8.96,136250.0,6.0451,6.0518,6.0316,6.0451,136250.0
2016-02-26 12:45:00,8.96,8.98,8.96,8.96,66203.0,6.0451,6.0586,6.0451,6.0451,66203.0
2016-02-26 12:50:00,8.96,8.99,8.95,8.99,79881.0,6.0451,6.0653,6.0383,6.0653,79881.0
2016-02-26 12:55:00,8.99,8.99,8.96,8.98,76569.0,6.0653,6.0653,6.0451,6.0586,76569.0
2016-02-26 13:00:00,8.97,8.99,8.97,8.98,108121.0,6.0518,6.0653,6.0518,6.0586,108121.0
2016-02-26 13:05:00,8.97,8.99,8.97,8.99,74913.0,6.0518,6.0653,6.0518,6.0653,74913.0
2016-02-26 13:10:00,8.98,8.99,8.96,8.97,130188.0,6.0586,6.0653,6.0451,6.0518,130188.0
2016-02-26 13:15:00,8.97,8.98,8.96,8.96,55655.0,6.0518,6.0586,6.0451,6.0451,55655.0
2016-02-26 13:20:00,8.96,8.97,8.96,8.97,27638.0,6.0451,6.0518,6.0451,6.0518,27638.0
2016-02-26 13:25:00,8.97,8.97,8.95,8.96,50529.0,6.0518,6.0518,6.0383,6.0451,50529.0
2016-02-26 13:30:00,8.96,8.96,8.95,8.95,59818.0,6.0451,6.0451,6.0383,6.0383,59818.0
2016-02-26 13:35:00,8.96,8.98,8.95,8.96,113244.0,6.0451,6.0586,6.0383,6.0451,113244.0
2016-02-26 13:40:00,8.96,8.97,8.94,8.95,200455.0,6.0451,6.0518,6.0316,6.0383,200455.0
2016-02-26 13:45:00,8.95,8.96,8.94,8.96,68037.0,6.0383,6.0451,6.0316,6.0451,68037.0
2016-02-26 13:50:00,8.96,8.96,8.94,8.95,70593.0,6.0451,6.0451,6.0316,6.0383,70593.0
2016-02-26 13:55:00,8.96,8.97,8.94,8.97,151253.0,6.0451,6.0518,6.0316,6.0518,151253.0
2016-02-26 14:00:00,8.97,8.98,8.96,8.97,587688.0,6.0518,6.0586,6.0451,6.0518,587688.0
2016-02-26 14:05:00,8.97,8.98,8.96,8.96,136103.0,6.0518,6.0586,6.0451,6.0451,136103.0
2016-02-26 14:10:00,8.97,8.97,8.95,8.96,364360.0,6.0518,6.0518,6.0383,6.0451,364360.0
2016-02-26 14:15:00,8.96,8.97,8.95,8.96,254048.0,6.0451,6.0518,6.0383,6.0451,254048.0
2016-02-26 14:20:00,8.95,8.96,8.94,8.95,93386.0,6.0383,6.0451,6.0316,6.0383,93386.0
2016-02-26 14:25:00,8.95,8.96,8.94,8.94,69420.0,6.0383,6.0451,6.0316,6.0316,69420.0
2016-02-26 14:30:00,8.94,8.95,8.93,8.94,112438.0,6.0316,6.0383,6.0248,6.0316,112438.0
2016-02-26 14:35:00,8.94,8.94,8.91,8.91,45683.0,6.0316,6.0316,6.0113,6.0113,45683.0
2016-02-26 14:40:00,8.92,8.94,8.91,8.93,103448.0,6.0181,6.0316,6.0113,6.0248,103448.0
2016-02-26 14:45:00,8.94,8.94,8.92,8.94,79827.0,6.0316,6.0316,6.0181,6.0316,79827.0
2016-02-26 14:50:00,8.93,8.94,8.91,8.92,73195.0,6.0248,6.0316,6.0113,6.0181,73195.0
2016-02-26 14:55:00,8.92,8.93,8.91,8.91,69147.0,6.0181,6.0248,6.0113,6.0113,69147.0
2016-02-26 15:00:00,8.92,8.94,8.91,8.93,128132.0,6.0181,6.0316,6.0113,6.0248,128132.0
2016-02-26 15:05:00,8.93,8.96,8.93,8.96,528248.0,6.0248,6.0451,6.0248,6.0451,528248.0
2016-02-26 15:10:00,8.96,8.96,8.94,8.95,545421.0,6.0451,6.0451,6.0316,6.0383,545421.0
2016-02-26 15:15:00,8.96,8.98,8.95,8.97,105482.0,6.0451,6.0586,6.0383,6.0518,105482.0
2016-02-26 15:20:00,8.97,8.98,8.94,8.95,127127.0,6.0518,6.0586,6.0316,6.0383,127127.0
2016-02-26 15:25:00,8.95,8.96,8.94,8.94,81198.0,6.0383,6.0451,6.0316,6.0316,81198.0
2016-02-26 15:30:00,8.95,8.96,8.94,8.96,131443.0,6.0383,6.0451,6.0316,6.0451,131443.0
2016-02-26 15:35:00,8.96,8.97,8.95,8.96,97566.0,6.0451,6.0518,6.0383,6.0451,97566.0
2016-02-26 15:40:00,8.96,8.98,8.96,8.97,212817.0,6.0451,6.0586,6.0451,6.0518,212817.0
2016-02-26 15:45:00,8.97,8.98,8.97,8.97,136955.0,6.0518,6.0586,6.0518,6.0518,136955.0
2016-02-26 15:50:00,8.97,8.98,8.94,8.95,882741.0,6.0518,6.0586,6.0316,6.0383,882741.0
2016-02-26 15:55:00,8.95,8.96,8.94,8.95,848026.0,6.0383,6.0451,6.0316,6.0383,848026.0
2016-02-29 09:30:00,8.87,8.92,8.8,8.87,634968.0,5.9844,6.0181,5.9371,5.9844,634968.0
2016-02-29 09:35:00,8.87,8.9,8.83,8.85,445356.0,5.9844,6.0046,5.9574,5.9709,445356.0
2016-02-29 09:40:00,8.85,8.87,8.8,8.82,257568.0,5.9709,5.9844,5.9371,5.9506,257568.0
2016-02-29 09:45:00,8.81,8.81,8.77,8.8,716424.0,5.9439,5.9439,5.9169,5.9371,716424.0
2016-02-29 09:50:00,8.8,8.85,8.8,8.85,535066.0,5.9371,5.9709,5.9371,5.9709,535066.0
2016-02-29 09:55:00,8.84,8.85,8.81,8.81,311526.0,5.9641,5.9709,5.9439,5.9439,311526.0
2016-02-29 10:00:00,8.81,8.82,8.78,8.79,416786.0,5.9439,5.9506,5.9236,5.9304,416786.0
2016-02-29 10:05:00,8.79,8.81,8.78,8.78,261224.0,5.9304,5.9439,5.9236,5.9236,261224.0
2016-02-29 10:10:00,8.79,8.79,8.75,8.76,263324.0,5.9304,5.9304,5.9034,5.9101,263324.0
2016-02-29 10:15:00,8.77,8.78,8.74,8.76,423012.0,5.9169,5.9236,5.8966,5.9101,423012.0
2016-02-29 10:20:00,8.76,8.78,8.75,8.76,440218.0,5.9101,5.9236,5.9034,5.9101,440218.0
2016-02-29 10:25:00,8.75,8.76,8.72,8.73,359300.0,5.9034,5.9101,5.8832,5.8899,359300.0
2016-02-29 10:30:00,8.72,8.73,8.7,8.71,275196.0,5.8832,5.8899,5.8697,5.8764,275196.0
2016-02-29 10:35:00,8.71,8.73,8.7,8.71,230732.0,5.8764,5.8899,5.8697,5.8764,230732.0
2016-02-29 10:40:00,8.71,8.73,8.7,8.71,192122.0,5.8764,5.8899,5.8697,5.8764,192122.0
2016-02-29 10:45:00,8.71,8.72,8.7,8.71,147666.0,5.8764,5.8832,5.8697,5.8764,147666.0
2016-02-29 10:50:00,8.7,8.72,8.69,8.71,336866.0,5.8697,5.8832,5.8629,5.8764,336866.0
2016-02-29 10:55:00,8.72,8.73,8.7,8.72,238634.0,5.8832,5.8899,5.8697,5.8832,238634.0
2016-02-29 11:00:00,8.73,8.75,8.72,8.73,176072.0,5.8899,5.9034,5.8832,5.8899,176072.0
2016-02-29 11:05:00,8.73,8.74,8.72,8.73,266176.0,5.8899,5.8966,5.8832,5.8899,266176.0
2016-02-29 11:10:00,8.74,8.76,8.73,8.74,157066.0,5.8966,5.9101,5.8899,5.8966,157066.0
2016-02-29 11:15:00,8.74,8.76,8.74,8.76,656842.0,5.8966,5.9101,5.8966,5.9101,656842.0
2016-02-29 11:20:00,8.76,8.8,8.75,8.79,412824.0,5.9101,5.9371,5.9034,5.9304,412824.0
2016-02-29 11:25:00,8.8,8.8,8.77,8.78,321522.0,5.9371,5.9371,5.9169,5.9236,321522.0
2016-02-29 11:30:00,8.78,8.82,8.77,8.82,445188.0,5.9236,5.9506,5.9169,5.9506,445188.0
2016-02-29 11:35:00,8.82,8.85,8.8,8.85,555760.0,5.9506,5.9709,5.9371,5.9709,555760.0
2016-02-29 11:40:00,8.85,8.85,8.82,8.83,153600.0,5.9709,5.9709,5.9506,5.9574,153600.0
2016-02-29 11:45:00,8.82,8.83,8.8,8.8,130356.0,5.9506,5.9574,5.9371,5.9371,130356.0
2016-02-29 11:50:00,8.8,8.82,8.8,8.82,100234.0,5.9371,5.9506,5.9371,5.9506,100234.0
2016-02-29 11:55:00,8.82,8.82,8.81,8.82,103848.0,5.9506,5.9506,5.9439,5.9506,103848.0
2016-02-29 12:00:00,8.82,8.82,8.81,8.81,32234.0,5.9506,5.9506,5.9439,5.9439,32234.0
2016-02-29 12:05:00,8.82,8.82,8.8,8.81,202894.0,5.9506,5.9506,5.9371,5.9439,202894.0
2016-02-29 12:10:00,8.82,8.83,8.81,8.83,72714.0,5.9506,5.9574,5.9439,5.9574,72714.0
2016-02-29 12:15:00,8.83,8.87,8.82,8.86,619890.0,5.9574,5.9844,5.9506,5.9776,619890.0
2016-02-29 12:20:00,8.86,8.86,8.84,8.85,152728.0,5.9776,5.9776,5.9641,5.9709,152728.0
2016-02-29 12:25:00,8.85,8.86,8.83,8.86,160930.0,5.9709,5.9776,5.9574,5.9776,160930.0
2016-02-29 12:30:00,8.86,8.86,8.85,8.86,93610.0,5.9776,5.9776,5.9709,5.9776,93610.0
2016-02-29 12:35:00,8.86,8.87,8.84,8.85,203616.0,5.9776,5.9844,5.9641,5.9709,203616.0
2016-02-29 12:40:00,8.85,8.87,8.84,8.85,124512.0,5.9709,5.9844,5.9641,5.9709,124512.0
2016-02-29 12:45:00,8.85,8.86,8.84,8.84,82022.0,5.9709,5.9776,5.9641,5.9641,82022.0
2016-02-29 12:50:00,8.85,8.87,8.84,8.87,187664.0,5.9709,5.9844,5.9641,5.9844,187664.0
2016-02-29 12:55:00,8.87,8.91,8.87,8.9,467058.0,5.9844,6.0113,5.9844,6.0046,467058.0
2016-02-29 13:00:00,8.9,8.91,8.88,8.89,260460.0,6.0046,6.0113,5.9911,5.9978,260460.0
2016-02-29 13:05:00,8.89,8.9,8.88,8.88,46684.0,5.9978,6.0046,5.9911,5.9911,46684.0
2016-02-29 13:10:00,8.88,8.89,8.87,8.88,103618.0,5.9911,5.9978,5.9844,5.9911,103618.0
2016-02-29 13:15:00,8.88,8.89,8.87,8.88,40452.0,5.9911,5.9978,5.9844,5.9911,40452.0
2016-02-29 13:20:00,8.88,8.88,8.87,8.87,47090.0,5.9911,5.9911,5.9844,5.9844,47090.0
2016-02-29 13:25:00,8.87,8.88,8.85,8.86,199570.0,5.9844,5.9911,5.9709,5.9776,199570.0
2016-02-29 13:30:00,8.86,8.88,8.85,8.87,283948.0,5.9776,5.9911,5.9709,5.9844,283948.0
2016-02-29 13:35:00,8.88,8.89,8.87,8.88,103590.0,5.9911,5.9978,5.9844,5.9911,103590.0
2016-02-29 13:40:00,8.88,8.88,8.86,8.87,77412.0,5.9911,5.9911,5.9776,5.9844,77412.0
2016-02-29 13:45:00,8.87,8.88,8.86,8.87,65362.0,5.9844,5.9911,5.9776,5.9844,65362.0
2016-02-29 13:50:00,8.87,8.9,8.86,8.9,296330.0,5.9844,6.0046,5.9776,6.0046,296330.0
2016-02-29 13:55:00,8.9,8.91,8.89,8.91,362570.0,6.0046,6.0113,5.9978,6.0113,362570.0
2016-02-29 14:00:00,8.91,8.91,8.9,8.91,138902.0,6.0113,6.0113,6.0046,6.0113,138902.0
2016-02-29 14:05:00,8.91,8.92,8.9,8.9,323658.0,6.0113,6.0181,6.0046,6.0046,323658.0
2016-02-29 14:10:00,8.9,8.91,8.9,8.91,72898.0,6.0046,6.0113,6.0046,6.0113,72898.0
2016-02-29 14:15:00,8.91,8.91,8.89,8.89,466238.0,6.0113,6.0113,5.9978,5.9978,466238.0
2016-02-29 14:20:00,8.89,8.9,8.87,8.87,199560.0,5.9978,6.0046,5.9844,5.9844,199560.0
2016-02-29 14:25:00,8.87,8.89,8.87,8.89,210010.0,5.9844,5.9978,5.9844,5.9978,210010.0
2016-02-29 14:30:00,8.89,8.89,8.88,8.89,183836.0,5.9978,5.9978,5.9911,5.9978,183836.0
2016-02-29 14:35:00,8.89,8.89,8.88,8.89,134972.0,5.9978,5.9978,5.9911,5.9978,134972.0
2016-02-29 14:40:00,8.89,8.89,8.87,8.87,232680.0,5.9978,5.9978,5.9844,5.9844,232680.0
2016-02-29 14:45:00,8.87,8.88,8.85,8.85,316688.0,5.9844,5.9911,5.9709,5.9709,316688.0
2016-02-29 14:50:00,8.85,8.87,8.83,8.84,360832.0,5.9709,5.9844,5.9574,5.9641,360832.0
2016-02-29 14:55:00,8.83,8.85,8.82,8.83,464034.0,5.9574,5.9709,5.9506,5.9574,464034.0
2016-02-29 15:00:00,8.82,8.83,8.8,8.8,670162.0,5.9506,5.9574,5.9371,5.9371,670162.0
2016-02-29 15:05:00,8.8,8.81,8.79,8.79,482312.0,5.9371,5.9439,5.9304,5.9304,482312.0
2016-02-29 15:10:00,8.79,8.8,8.79,8.79,214406.0,5.9304,5.9371,5.9304,5.9304,214406.0
2016-02-29 15:15:00,8.8,8.8,8.78,8.79,301674.0,5.9371,5.9371,5.9236,5.9304,301674.0
2016-02-29 15:20:00,8.79,8.8,8.78,8.79,385856.0,5.9304,5.9371,5.9236,5.9304,385856.0
2016-02-29 15:25:00,8.79,8.8,8.78,8.79,443882.0,5.9304,5.9371,5.9236,5.9304,443882.0
2016-02-29 15:30:00,8.79,8.8,8.78,8.79,322278.0,5.9304,5.9371,5.9236,5.9304,322278.0
2016-02-29 15:35:00,8.79,8.8,8.77,8.78,621376.0,5.9304,5.9371,5.9169,5.9236,621376.0
2016-02-29 15:40:00,8.78,8.79,8.77,8.78,469306.0,5.9236,5.9304,5.9169,5.9236,469306.0
2016-02-29 15:45:00,8.78,8.79,8.78,8.79,397092.0,5.9236,5.9304,5.9236,5.9304,397092.0
2016-02-29 15:50:00,8.79,8.79,8.77,8.78,753858.0,5.9304,5.9304,5.9169,5.9236,753858.0
2016-02-29 15:55:00,8.78,8.78,8.75,8.76,1537320.0,5.9236,5.9236,5.9034,5.9101,1537320.0
2016-03-01 09:30:00,8.85,8.91,8.82,8.85,215434.0,5.9709,6.0113,5.9506,5.9709,215434.0
2016-03-01 09:35:00,8.85,8.88,8.82,8.84,197188.0,5.9709,5.9911,5.9506,5.9641,197188.0
2016-03-01 09:40:00,8.84,8.85,8.81,8.85,119782.0,5.9641,5.9709,5.9439,5.9709,119782.0
2016-03-01 09:45:00,8.84,8.85,8.81,8.84,232287.0,5.9641,5.9709,5.9439,5.9641,232287.0
2016-03-01 09:50:00,8.83,8.85,8.83,8.84,70532.0,5.9574,5.9709,5.9574,5.9641,70532.0
2016-03-01 09:55:00,8.84,8.84,8.8,8.8,72478.0,5.9641,5.9641,5.9371,5.9371,72478.0
2016-03-01 10:00:00,8.81,8.88,8.8,8.86,203754.0,5.9439,5.9911,5.9371,5.9776,203754.0
2016-03-01 10:05:00,8.86,8.87,8.85,8.85,98657.0,5.9776,5.9844,5.9709,5.9709,98657.0
2016-03-01 10:10:00,8.85,8.87,8.84,8.86,188277.0,5.9709,5.9844,5.9641,5.9776,188277.0
2016-03-01 10:15:00,8.87,8.87,8.83,8.83,77743.0,5.9844,5.9844,5.9574,5.9574,77743.0
2016-03-01 10:20:00,8.83,8.88,8.83,8.88,78199.0,5.9574,5.9911,5.9574,5.9911,78199.0
2016-03-01 10:25:00,8.88,8.93,8.88,8.93,303510.0,5.9911,6.0248,5.9911,6.0248,303510.0
2016-03-01 10:30:00,8.92,8.96,8.91,8.95,178433.0,6.0181,6.0451,6.0113,6.0383,178433.0
2016-03-01 10:35:00,8.95,8.98,8.93,8.96,356932.0,6.0383,6.0586,6.0248,6.0451,356932.0
2016-03-01 10:40:00,8.96,8.98,8.94,8.97,189586.0,6.0451,6.0586,6.0316,6.0518,189586.0
2016-03-01 10:45:00,8.97,8.98,8.94,8.95,152795.0,6.0518,6.0586,6.0316,6.0383,152795.0
2016-03-01 10:50:00,8.95,8.95,8.93,8.95,91281.0,6.0383,6.0383,6.0248,6.0383,91281.0
2016-03-01 10:55:00,8.95,8.97,8.94,8.96,101229.0,6.0383,6.0518,6.0316,6.0451,101229.0
2016-03-01 11:00:00,8.96,9.0,8.96,9.0,214059.0,6.0451,6.0721,6.0451,6.0721,214059.0
2016-03-01 11:05:00,8.99,9.02,8.98,9.02,265289.0,6.0653,6.0856,6.0586,6.0856,265289.0
2016-03-01 11:10:00,9.01,9.04,9.01,9.04,161879.0,6.0788,6.0991,6.0788,6.0991,161879.0
2016-03-01 11:15:00,9.04,9.04,9.02,9.04,194862.0,6.0991,6.0991,6.0856,6.0991,194862.0
2016-03-01 11:20:00,9.04,9.07,9.04,9.07,164724.0,6.0991,6.1193,6.0991,6.1193,164724.0
2016-03-01 11:25:00,9.07,9.1,9.05,9.09,376234.0,6.1193,6.1395,6.1058,6.1328,376234.0
2016-03-01 11:30:00,9.09,9.11,9.08,9.11,418558.0,6.1328,6.1463,6.126,6.1463,418558.0
2016-03-01 11:35:00,9.11,9.11,9.07,9.11,249954.0,6.1463,6.1463,6.1193,6.1463,249954.0
2016-03-01 11:40:00,9.11,9.12,9.09,9.12,116792.0,6.1463,6.153,6.1328,6.153,116792.0
2016-03-01 11:45:00,9.12,9.15,9.11,9.14,211193.0,6.153,6.1733,6.1463,6.1665,211193.0
2016-03-01 11:50:00,9.14,9.16,9.13,9.16,167397.0,6.1665,6.18,6.1598,6.18,167397.0
2016-03-01 11:55:00,9.16,9.18,9.14,9.17,214566.0,6.18,6.1935,6.1665,6.1868,214566.0
2016-03-01 12:00:00,9.17,9.19,9.16,9.18,154278.0,6.1868,6.2003,6.18,6.1935,154278.0
2016-03-01 12:05:00,9.18,9.2,9.16,9.18,204505.0,6.1935,6.207,6.18,6.1935,204505.0
2016-03-01 12:10:00,9.18,9.19,9.14,9.14,161287.0,6.1935,6.2003,6.1665,6.1665,161287.0
2016-03-01 12:15:00,9.15,9.17,9.14,9.17,60068.0,6.1733,6.1868,6.1665,6.1868,60068.0
2016-03-01 12:20:00,9.16,9.17,9.15,9.16,160256.0,6.18,6.1868,6.1733,6.18,160256.0
2016-03-01 12:25:00,9.16,9.17,9.14,9.14,175089.0,6.18,6.1868,6.1665,6.1665,175089.0
2016-03-01 12:30:00,9.14,9.16,9.13,9.16,164742.0,6.1665,6.18,6.1598,6.18,164742.0
2016-03-01 12:35:00,9.16,9.16,9.12,9.12,89840.0,6.18,6.18,6.153,6.153,89840.0
2016-03-01 12:40:00,9.13,9.15,9.11,9.14,105899.0,6.1598,6.1733,6.1463,6.1665,105899.0
2016-03-01 12:45:00,9.14,9.16,9.14,9.14,52892.0,6.1665,6.18,6.1665,6.1665,52892.0
2016-03-01 12:50:00,9.14,9.16,9.14,9.14,63320.0,6.1665,6.18,6.1665,6.1665,63320.0
2016-03-01 12:55:00,9.14,9.17,9.14,9.17,110099.0,6.1665,6.1868,6.1665,6.1868,110099.0
2016-03-01 13:00:00,9.17,9.17,9.14,9.16,94399.0,6.1868,6.1868,6.1665,6.18,94399.0
2016-03-01 13:05:00,9.15,9.18,9.15,9.16,64795.0,6.1733,6.1935,6.1733,6.18,64795.0
2016-03-01 13:10:00,9.16,9.17,9.14,9.16,123730.0,6.18,6.1868,6.1665,6.18,123730.0
2016-03-01 13:15:00,9.16,9.17,9.14,9.16,46276.0,6.18,6.1868,6.1665,6.18,46276.0
2016-03-01 13:20:00,9.17,9.18,9.15,9.17,122686.0,6.1868,6.1935,6.1733,6.1868,122686.0
2016-03-01 13:25:00,9.17,9.18,9.16,9.17,113900.0,6.1868,6.1935,6.18,6.1868,113900.0
2016-03-01 13:30:00,9.16,9.18,9.15,9.17,112030.0,6.18,6.1935,6.1733,6.1868,112030.0
2016-03-01 13:35:00,9.17,9.17,9.15,9.16,42450.0,6.1868,6.1868,6.1733,6.18,42450.0
2016-03-01 13:40:00,9.15,9.17,9.15,9.17,59863.0,6.1733,6.1868,6.1733,6.1868,59863.0
2016-03-01 13:45:00,9.16,9.16,9.14,9.14,97228.0,6.18,6.18,6.1665,6.1665,97228.0
2016-03-01 13:50:00,9.14,9.15,9.11,9.12,135252.0,6.1665,6.1733,6.1463,6.153,135252.0
2016-03-01 13:55:00,9.13,9.14,9.12,9.13,73228.0,6.1598,6.1665,6.153,6.1598,73228.0
2016-03-01 14:00:00,9.13,9.14,9.12,9.13,104496.0,6.1598,6.1665,6.153,6.1598,104496.0
2016-03-01 14:05:00,9.12,9.14,9.12,9.13,88898.0,6.153,6.1665,6.153,6.1598,88898.0
2016-03-01 14:10:00,9.13,9.14,9.12,9.13,65618.0,6.1598,6.1665,6.153,6.1598,65618.0
2016-03-01 14:15:00,9.12,9.13,9.1,9.11,72770.0,6.153,6.1598,6.1395,6.1463,72770.0
2016-03-01 14:20:00,9.11,9.11,9.09,9.1,62129.0,6.1463,6.1463,6.1328,6.1395,62129.0
2016-03-01 14:25:00,9.1,9.1,9.08,9.1,121059.0,6.1395,6.1395,6.126,6.1395,121059.0
2016-03-01 14:30:00,9.1,9.14,9.09,9.13,323443.0,6.1395,6.1665,6.1328,6.1598,323443.0
2016-03-01 14:35:00,9.12,9.13,9.1,9.11,178361.0,6.153,6.1598,6.1395,6.1463,178361.0
2016-03-01 14:40:00,9.12,9.14,9.11,9.14,96858.0,6.153,6.1665,6.1463,6.1665,96858.0
2016-03-01 14:45:00,9.14,9.15,9.13,9.13,175638.0,6.1665,6.1733,6.1598,6.1598,175638.0
2016-03-01 14:50:00,9.13,9.15,9.12,9.15,169650.0,6.1598,6.1733,6.153,6.1733,169650.0
2016-03-01 14:55:00,9.15,9.17,9.15,9.16,129123.0,6.1733,6.1868,6.1733,6.18,129123.0
2016-03-01 15:00:00,9.16,9.17,9.15,9.15,96909.0,6.18,6.1868,6.1733,6.1733,96909.0
2016-03-01 15:05:00,9.16,9.19,9.15,9.17,195199.0,6.18,6.2003,6.1733,6.1868,195199.0
2016-03-01 15:10:00,9.17,9.18,9.16,9.17,171227.0,6.1868,6.1935,6.18,6.1868,171227.0
2016-03-01 15:15:00,9.17,9.19,9.15,9.18,210638.0,6.1868,6.2003,6.1733,6.1935,210638.0
2016-03-01 15:20:00,9.18,9.18,9.16,9.18,104108.0,6.1935,6.1935,6.18,6.1935,104108.0
2016-03-01 15:25:00,9.18,9.18,9.15,9.16,165520.0,6.1935,6.1935,6.1733,6.18,165520.0
2016-03-01 15:30:00,9.16,9.17,9.15,9.17,212050.0,6.18,6.1868,6.1733,6.1868,212050.0
2016-03-01 15:35:00,9.17,9.19,9.16,9.17,205619.0,6.1868,6.2003,6.18,6.1868,205619.0
2016-03-01 15:40:00,9.17,9.19,9.16,9.19,288160.0,6.1868,6.2003,6.18,6.2003,288160.0
2016-03-01 15:45:00,9.19,9.19,9.17,9.18,203861.0,6.2003,6.2003,6.1868,6.1935,203861.0
2016-03-01 15:50:00,9.18,9.18,9.16,9.17,400534.0,6.1935,6.1935,6.18,6.1868,400534.0
2016-03-01 15:55:00,9.17,9.19,9.16,9.19,573055.0,6.1868,6.2003,6.18,6.2003,573055.0
2016-03-02 09:30:00,9.16,9.23,9.16,9.21,396240.0,6.18,6.2272,6.18,6.2137,396240.0
2016-03-02 09:35:00,9.21,9.29,9.19,9.27,603300.0,6.2137,6.2677,6.2003,6.2542,603300.0
2016-03-02 09:40:00,9.27,9.32,9.26,9.31,1140003.0,6.2542,6.288,6.2475,6.2812,1140003.0
2016-03-02 09:45:00,9.31,9.32,9.28,9.29,628562.0,6.2812,6.288,6.261,6.2677,628562.0
2016-03-02 09:50:00,9.29,9.31,9.23,9.24,874733.0,6.2677,6.2812,6.2272,6.234,874733.0
2016-03-02 09:55:00,9.24,9.28,9.23,9.26,162178.0,6.234,6.261,6.2272,6.2475,162178.0
2016-03-02 10:00:00,9.26,9.27,9.23,9.24,87381.0,6.2475,6.2542,6.2272,6.234,87381.0
2016-03-02 10:05:00,9.24,9.29,9.23,9.28,801972.0,6.234,6.2677,6.2272,6.261,801972.0
2016-03-02 10:10:00,9.28,9.32,9.27,9.32,530247.0,6.261,6.288,6.2542,6.288,530247.0
2016-03-02 10:15:00,9.32,9.33,9.27,9.28,455647.0,6.288,6.2947,6.2542,6.261,455647.0
2016-03-02 10:20:00,9.28,9.28,9.25,9.26,414155.0,6.261,6.261,6.2407,6.2475,414155.0
2016-03-02 10:25:00,9.26,9.28,9.25,9.26,126037.0,6.2475,6.261,6.2407,6.2475,126037.0
2016-03-02 10:30:00,9.25,9.26,9.21,9.26,478834.0,6.2407,6.2475,6.2137,6.2475,478834.0
2016-03-02 10:35:00,9.26,9.27,9.22,9.23,203154.0,6.2475,6.2542,6.2205,6.2272,203154.0
2016-03-02 10:40:00,9.22,9.24,9.2,9.24,181252.0,6.2205,6.234,6.207,6.234,181252.0
2016-03-02 10:45:00,9.23,9.28,9.23,9.28,119427.0,6.2272,6.261,6.2272,6.261,119427.0
2016-03-02 10:50:00,9.28,9.29,9.26,9.29,97430.0,6.261,6.2677,6.2475,6.2677,97430.0
2016-03-02 10:55:00,9.29,9.3,9.28,9.29,72058.0,6.2677,6.2745,6.261,6.2677,72058.0
2016-03-02 11:00:00,9.29,9.3,9.27,9.29,122669.0,6.2677,6.2745,6.2542,6.2677,122669.0
2016-03-02 11:05:00,9.29,9.3,9.27,9.28,116693.0,6.2677,6.2745,6.2542,6.261,116693.0
2016-03-02 11:10:00,9.29,9.31,9.28,9.31,363340.0,6.2677,6.2812,6.261,6.2812,363340.0
2016-03-02 11:15:00,9.31,9.32,9.29,9.29,159664.0,6.2812,6.288,6.2677,6.2677,159664.0
2016-03-02 11:20:00,9.29,9.3,9.28,9.29,105567.0,6.2677,6.2745,6.261,6.2677,105567.0
2016-03-02 11:25:00,9.29,9.31,9.28,9.31,151081.0,6.2677,6.2812,6.261,6.2812,151081.0
2016-03-02 11:30:00,9.3,9.32,9.28,9.29,249171.0,6.2745,6.288,6.261,6.2677,249171.0
2016-03-02 11:35:00,9.29,9.29,9.26,9.28,125023.0,6.2677,6.2677,6.2475,6.261,125023.0
2016-03-02 11:40:00,9.28,9.3,9.27,9.29,105247.0,6.261,6.2745,6.2542,6.2677,105247.0
2016-03-02 11:45:00,9.29,9.3,9.26,9.28,210487.0,6.2677,6.2745,6.2475,6.261,210487.0
2016-03-02 11:50:00,9.28,9.3,9.27,9.28,120456.0,6.261,6.2745,6.2542,6.261,120456.0
2016-03-02 11:55:00,9.28,9.29,9.26,9.27,89561.0,6.261,6.2677,6.2475,6.2542,89561.0
2016-03-02 12:00:00,9.26,9.27,9.25,9.25,228473.0,6.2475,6.2542,6.2407,6.2407,228473.0
2016-03-02 12:05:00,9.26,9.27,9.25,9.26,154111.0,6.2475,6.2542,6.2407,6.2475,154111.0
2016-03-02 12:10:00,9.26,9.28,9.25,9.26,147755.0,6.2475,6.261,6.2407,6.2475,147755.0
2016-03-02 12:15:00,9.27,9.28,9.26,9.28,110851.0,6.2542,6.261,6.2475,6.261,110851.0
2016-03-02 12:20:00,9.28,9.28,9.27,9.27,61433.0,6.261,6.261,6.2542,6.2542,61433.0
2016-03-02 12:25:00,9.28,9.28,9.26,9.28,96985.0,6.261,6.261,6.2475,6.261,96985.0
2016-03-02 12:30:00,9.28,9.29,9.27,9.28,90240.0,6.261,6.2677,6.2542,6.261,90240.0
2016-03-02 12:35:00,9.28,9.29,9.27,9.29,91213.0,6.261,6.2677,6.2542,6.2677,91213.0
2016-03-02 12:40:00,9.29,9.3,9.28,9.29,128450.0,6.2677,6.2745,6.261,6.2677,128450.0
2016-03-02 12:45:00,9.29,9.29,9.28,9.29,91634.0,6.2677,6.2677,6.261,6.2677,91634.0
2016-03-02 12:50:00,9.29,9.29,9.27,9.28,90776.0,6.2677,6.2677,6.2542,6.261,90776.0
2016-03-02 12:55:00,9.28,9.29,9.27,9.29,93737.0,6.261,6.2677,6.2542,6.2677,93737.0
2016-03-02 13:00:00,9.29,9.29,9.27,9.28,55634.0,6.2677,6.2677,6.2542,6.261,55634.0
2016-03-02 13:05:00,9.28,9.29,9.27,9.28,64570.0,6.261,6.2677,6.2542,6.261,64570.0
2016-03-02 13:10:00,9.28,9.29,9.27,9.29,63891.0,6.261,6.2677,6.2542,6.2677,63891.0
2016-03-02 13:15:00,9.28,9.29,9.28,9.28,33103.0,6.261,6.2677,6.261,6.261,33103.0
2016-03-02 13:20:00,9.28,9.29,9.27,9.29,115736.0,6.261,6.2677,6.2542,6.2677,115736.0
2016-03-02 13:25:00,9.29,9.3,9.28,9.29,66519.0,6.2677,6.2745,6.261,6.2677,66519.0
2016-03-02 13:30:00,9.28,9.28,9.27,9.28,41842.0,6.261,6.261,6.2542,6.261,41842.0
2016-03-02 13:35:00,9.28,9.28,9.27,9.27,57822.0,6.261,6.261,6.2542,6.2542,57822.0
2016-03-02 13:40:00,9.28,9.28,9.27,9.27,20600.0,6.261,6.261,6.2542,6.2542,20600.0
2016-03-02 13:45:00,9.28,9.29,9.27,9.29,116600.0,6.261,6.2677,6.2542,6.2677,116600.0
2016-03-02 13:50:00,9.29,9.29,9.28,9.28,34445.0,6.2677,6.2677,6.261,6.261,34445.0
2016-03-02 13:55:00,9.29,9.29,9.26,9.26,164876.0,6.2677,6.2677,6.2475,6.2475,164876.0
2016-03-02 14:00:00,9.26,9.29,9.26,9.28,74571.0,6.2475,6.2677,6.2475,6.261,74571.0
2016-03-02 14:05:00,9.29,9.29,9.25,9.26,187903.0,6.2677,6.2677,6.2407,6.2475,187903.0
2016-03-02 14:10:00,9.26,9.27,9.25,9.27,96824.0,6.2475,6.2542,6.2407,6.2542,96824.0
2016-03-02 14:15:00,9.27,9.27,9.25,9.26,120276.0,6.2542,6.2542,6.2407,6.2475,120276.0
2016-03-02 14:20:00,9.27,9.28,9.26,9.28,39156.0,6.2542,6.261,6.2475,6.261,39156.0
2016-03-02 14:25:00,9.28,9.29,9.27,9.28,69642.0,6.261,6.2677,6.2542,6.261,69642.0
2016-03-02 14:30:00,9.28,9.29,9.27,9.28,97884.0,6.261,6.2677,6.2542,6.261,97884.0
2016-03-02 14:35:00,9.29,9.3,9.28,9.29,88978.0,6.2677,6.2745,6.261,6.2677,88978.0
2016-03-02 14:40:00,9.29,9.32,9.29,9.29,123448.0,6.2677,6.288,6.2677,6.2677,123448.0
2016-03-02 14:45:00,9.29,9.3,9.28,9.29,90131.0,6.2677,6.2745,6.261,6.2677,90131.0
2016-03-02 14:50:00,9.29,9.3,9.27,9.27,62721.0,6.2677,6.2745,6.2542,6.2542,62721.0
2016-03-02 14:55:00,9.27,9.28,9.26,9.28,115147.0,6.2542,6.261,6.2475,6.261,115147.0
2016-03-02 15:00:00,9.27,9.28,9.26,9.28,107986.0,6.2542,6.261,6.2475,6.261,107986.0
2016-03-02 15:05:00,9.28,9.28,9.27,9.28,123381.0,6.261,6.261,6.2542,6.261,123381.0
2016-03-02 15:10:00,9.28,9.3,9.27,9.29,140874.0,6.261,6.2745,6.2542,6.2677,140874.0
2016-03-02 15:15:00,9.29,9.3,9.28,9.28,122429.0,6.2677,6.2745,6.261,6.261,122429.0
2016-03-02 15:20:00,9.28,9.3,9.27,9.3,184686.0,6.261,6.2745,6.2542,6.2745,184686.0
2016-03-02 15:25:00,9.3,9.3,9.28,9.29,128011.0,6.2745,6.2745,6.261,6.2677,128011.0
2016-03-02 15:30:00,9.3,9.31,9.28,9.3,332717.0,6.2745,6.2812,6.261,6.2745,332717.0
2016-03-02 15:35:00,9.3,9.31,9.29,9.29,228753.0,6.2745,6.2812,6.2677,6.2677,228753.0
2016-03-02 15:40:00,9.29,9.3,9.29,9.29,150199.0,6.2677,6.2745,6.2677,6.2677,150199.0
2016-03-02 15:45:00,9.29,9.3,9.28,9.28,176621.0,6.2677,6.2745,6.261,6.261,176621.0
2016-03-02 15:50:00,9.28,9.29,9.28,9.29,204034.0,6.261,6.2677,6.261,6.2677,204034.0
2016-03-02 15:55:00,9.29,9.3,9.28,9.3,453276.0,6.2677,6.2745,6.261,6.2745,453276.0
2016-03-03 09:30:00,9.31,9.37,9.29,9.36,846578.0,6.2812,6.3217,6.2677,6.3149,846578.0
2016-03-03 09:35:00,9.37,9.41,9.35,9.39,1047756.0,6.3217,6.3487,6.3082,6.3352,1047756.0
2016-03-03 09:40:00,9.4,9.42,9.37,9.4,582119.0,6.3419,6.3554,6.3217,6.3419,582119.0
2016-03-03 09:45:00,9.41,9.41,9.37,9.38,313277.0,6.3487,6.3487,6.3217,6.3284,313277.0
2016-03-03 09:50:00,9.38,9.39,9.36,9.38,123927.0,6.3284,6.3352,6.3149,6.3284,123927.0
2016-03-03 09:55:00,9.38,9.38,9.35,9.36,69070.0,6.3284,6.3284,6.3082,6.3149,69070.0
2016-03-03 10:00:00,9.37,9.38,9.33,9.38,245177.0,6.3217,6.3284,6.2947,6.3284,245177.0
2016-03-03 10:05:00,9.38,9.41,9.38,9.39,316095.0,6.3284,6.3487,6.3284,6.3352,316095.0
2016-03-03 10:10:00,9.39,9.42,9.38,9.38,135987.0,6.3352,6.3554,6.3284,6.3284,135987.0
2016-03-03 10:15:00,9.38,9.41,9.37,9.41,269508.0,6.3284,6.3487,6.3217,6.3487,269508.0
2016-03-03 10:20:00,9.41,9.46,9.4,9.43,284333.0,6.3487,6.3824,6.3419,6.3622,284333.0
2016-03-03 10:25:00,9.43,9.47,9.41,9.46,220752.0,6.3622,6.3892,6.3487,6.3824,220752.0
2016-03-03 10:30:00,9.46,9.49,9.46,9.48,102461.0,6.3824,6.4027,6.3824,6.3959,102461.0
2016-03-03 10:35:00,9.48,9.49,9.47,9.49,93502.0,6.3959,6.4027,6.3892,6.4027,93502.0
2016-03-03 10:40:00,9.48,9.5,9.45,9.46,210071.0,6.3959,6.4094,6.3757,6.3824,210071.0
2016-03-03 10:45:00,9.46,9.49,9.46,9.47,148252.0,6.3824,6.4027,6.3824,6.3892,148252.0
2016-03-03 10:50:00,9.47,9.48,9.46,9.48,76966.0,6.3892,6.3959,6.3824,6.3959,76966.0
2016-03-03 10:55:00,9.48,9.5,9.48,9.49,148565.0,6.3959,6.4094,6.3959,6.4027,148565.0
2016-03-03 11:00:00,9.49,9.49,9.48,9.49,159425.0,6.4027,6.4027,6.3959,6.4027,159425.0
2016-03-03 11:05:00,9.49,9.5,9.48,9.5,70046.0,6.4027,6.4094,6.3959,6.4094,70046.0
2016-03-03 11:10:00,9.5,9.51,9.48,9.49,101924.0,6.4094,6.4161,6.3959,6.4027,101924.0
2016-03-03 11:15:00,9.5,9.5,9.47,9.47,60262.0,6.4094,6.4094,6.3892,6.3892,60262.0
2016-03-03 11:20:00,9.47,9.48,9.43,9.46,155124.0,6.3892,6.3959,6.3622,6.3824,155124.0
2016-03-03 11:25:00,9.46,9.46,9.42,9.43,359349.0,6.3824,6.3824,6.3554,6.3622,359349.0
2016-03-03 11:30:00,9.43,9.45,9.41,9.45,186594.0,6.3622,6.3757,6.3487,6.3757,186594.0
2016-03-03 11:35:00,9.45,9.46,9.43,9.46,81247.0,6.3757,6.3824,6.3622,6.3824,81247.0
2016-03-03 11:40:00,9.46,9.46,9.43,9.46,80529.0,6.3824,6.3824,6.3622,6.3824,80529.0
2016-03-03 11:45:00,9.45,9.46,9.44,9.46,55066.0,6.3757,6.3824,6.3689,6.3824,55066.0
2016-03-03 11:50:00,9.45,9.47,9.44,9.45,68323.0,6.3757,6.3892,6.3689,6.3757,68323.0
2016-03-03 11:55:00,9.45,9.5,9.44,9.5,94793.0,6.3757,6.4094,6.3689,6.4094,94793.0
2016-03-03 12:00:00,9.5,9.5,9.48,9.49,303448.0,6.4094,6.4094,6.3959,6.4027,303448.0
2016-03-03 12:05:00,9.49,9.5,9.47,9.49,254541.0,6.4027,6.4094,6.3892,6.4027,254541.0
2016-03-03 12:10:00,9.49,9.5,9.48,9.48,56228.0,6.4027,6.4094,6.3959,6.3959,56228.0
2016-03-03 12:15:00,9.49,9.49,9.45,9.45,43319.0,6.4027,6.4027,6.3757,6.3757,43319.0
2016-03-03 12:20:00,9.45,9.47,9.44,9.46,130388.0,6.3757,6.3892,6.3689,6.3824,130388.0
2016-03-03 12:25:00,9.46,9.48,9.45,9.47,624629.0,6.3824,6.3959,6.3757,6.3892,624629.0
2016-03-03 12:30:00,9.47,9.48,9.46,9.47,25279.0,6.3892,6.3959,6.3824,6.3892,25279.0
2016-03-03 12:35:00,9.47,9.48,9.46,9.48,80404.0,6.3892,6.3959,6.3824,6.3959,80404.0
2016-03-03 12:40:00,9.47,9.48,9.46,9.47,44787.0,6.3892,6.3959,6.3824,6.3892,44787.0
2016-03-03 12:45:00,9.47,9.48,9.46,9.46,102095.0,6.3892,6.3959,6.3824,6.3824,102095.0
2016-03-03 12:50:00,9.46,9.47,9.45,9.45,41990.0,6.3824,6.3892,6.3757,6.3757,41990.0
2016-03-03 12:55:00,9.45,9.47,9.45,9.46,46016.0,6.3757,6.3892,6.3757,6.3824,46016.0
2016-03-03 13:00:00,9.47,9.49,9.46,9.49,55183.0,6.3892,6.4027,6.3824,6.4027,55183.0
2016-03-03 13:05:00,9.49,9.5,9.48,9.5,41096.0,6.4027,6.4094,6.3959,6.4094,41096.0
2016-03-03 13:10:00,9.5,9.51,9.49,9.5,70673.0,6.4094,6.4161,6.4027,6.4094,70673.0
2016-03-03 13:15:00,9.5,9.5,9.49,9.5,56793.0,6.4094,6.4094,6.4027,6.4094,56793.0
2016-03-03 13:20:00,9.5,9.51,9.48,9.49,83673.0,6.4094,6.4161,6.3959,6.4027,83673.0
2016-03-03 13:25:00,9.49,9.49,9.46,9.47,93634.0,6.4027,6.4027,6.3824,6.3892,93634.0
2016-03-03 13:30:00,9.48,9.51,9.48,9.51,94726.0,6.3959,6.4161,6.3959,6.4161,94726.0
2016-03-03 13:35:00,9.5,9.51,9.5,9.51,290294.0,6.4094,6.4161,6.4094,6.4161,290294.0
2016-03-03 13:40:00,9.52,9.53,9.5,9.53,436692.0,6.4229,6.4296,6.4094,6.4296,436692.0
2016-03-03 13:45:00,9.52,9.57,9.52,9.57,811225.0,6.4229,6.4566,6.4229,6.4566,811225.0
2016-03-03 13:50:00,9.57,9.58,9.54,9.54,188684.0,6.4566,6.4634,6.4364,6.4364,188684.0
2016-03-03 13:55:00,9.54,9.56,9.53,9.55,117641.0,6.4364,6.4499,6.4296,6.4431,117641.0
2016-03-03 14:00:00,9.55,9.57,9.54,9.55,168005.0,6.4431,6.4566,6.4364,6.4431,168005.0
2016-03-03 14:05:00,9.55,9.56,9.54,9.55,73933.0,6.4431,6.4499,6.4364,6.4431,73933.0
2016-03-03 14:10:00,9.55,9.56,9.54,9.56,84575.0,6.4431,6.4499,6.4364,6.4499,84575.0
2016-03-03 14:15:00,9.56,9.56,9.55,9.56,30645.0,6.4499,6.4499,6.4431,6.4499,30645.0
2016-03-03 14:20:00,9.55,9.57,9.55,9.57,87626.0,6.4431,6.4566,6.4431,6.4566,87626.0
2016-03-03 14:25:00,9.57,9.58,9.54,9.54,172682.0,6.4566,6.4634,6.4364,6.4364,172682.0
2016-03-03 14:30:00,9.54,9.55,9.54,9.55,65554.0,6.4364,6.4431,6.4364,6.4431,65554.0
2016-03-03 14:35:00,9.54,9.57,9.54,9.57,167028.0,6.4364,6.4566,6.4364,6.4566,167028.0
2016-03-03 14:40:00,9.56,9.58,9.56,9.58,111964.0,6.4499,6.4634,6.4499,6.4634,111964.0
2016-03-03 14:45:00,9.58,9.58,9.56,9.58,74346.0,6.4634,6.4634,6.4499,6.4634,74346.0
2016-03-03 14:50:00,9.58,9.58,9.56,9.57,85036.0,6.4634,6.4634,6.4499,6.4566,85036.0
2016-03-03 14:55:00,9.57,9.58,9.56,9.57,127267.0,6.4566,6.4634,6.4499,6.4566,127267.0
2016-03-03 15:00:00,9.58,9.61,9.57,9.6,389893.0,6.4634,6.4836,6.4566,6.4769,389893.0
2016-03-03 15:05:00,9.6,9.61,9.58,9.59,184229.0,6.4769,6.4836,6.4634,6.4701,184229.0
2016-03-03 15:10:00,9.59,9.59,9.57,9.59,108939.0,6.4701,6.4701,6.4566,6.4701,108939.0
2016-03-03 15:15:00,9.59,9.62,9.58,9.62,606495.0,6.4701,6.4904,6.4634,6.4904,606495.0
2016-03-03 15:20:00,9.61,9.63,9.61,9.62,503633.0,6.4836,6.4971,6.4836,6.4904,503633.0
2016-03-03 15:25:00,9.61,9.62,9.61,9.62,83424.0,6.4836,6.4904,6.4836,6.4904,83424.0
2016-03-03 15:30:00,9.62,9.63,9.61,9.63,225239.0,6.4904,6.4971,6.4836,6.4971,225239.0
2016-03-03 15:35:00,9.63,9.63,9.6,9.62,197961.0,6.4971,6.4971,6.4769,6.4904,197961.0
2016-03-03 15:40:00,9.61,9.63,9.61,9.63,261192.0,6.4836,6.4971,6.4836,6.4971,261192.0
2016-03-03 15:45:00,9.62,9.63,9.62,9.63,335921.0,6.4904,6.4971,6.4904,6.4971,335921.0
2016-03-03 15:50:00,9.63,9.63,9.61,9.63,481522.0,6.4971,6.4971,6.4836,6.4971,481522.0
2016-03-03 15:55:00,9.63,9.63,9.6,9.62,1338495.0,6.4971,6.4971,6.4769,6.4904,1338495.0
2016-03-04 09:30:00,9.62,9.76,9.62,9.73,397257.0,6.4904,6.5848,6.4904,6.5646,397257.0
2016-03-04 09:35:00,9.72,9.75,9.67,9.74,283824.0,6.5578,6.5781,6.5241,6.5713,283824.0
2016-03-04 09:40:00,9.73,9.74,9.64,9.66,271855.0,6.5646,6.5713,6.5039,6.5173,271855.0
2016-03-04 09:45:00,9.66,9.71,9.63,9.67,245182.0,6.5173,6.5511,6.4971,6.5241,245182.0
2016-03-04 09:50:00,9.67,9.7,9.62,9.62,179357.0,6.5241,6.5443,6.4904,6.4904,179357.0
2016-03-04 09:55:00,9.62,9.64,9.6,9.62,380741.0,6.4904,6.5039,6.4769,6.4904,380741.0
2016-03-04 10:00:00,9.62,9.63,9.58,9.6,334448.0,6.4904,6.4971,6.4634,6.4769,334448.0
2016-03-04 10:05:00,9.6,9.65,9.58,9.63,844787.0,6.4769,6.5106,6.4634,6.4971,844787.0
2016-03-04 10:10:00,9.64,9.7,9.63,9.7,213194.0,6.5039,6.5443,6.4971,6.5443,213194.0
2016-03-04 10:15:00,9.71,9.73,9.69,9.7,251175.0,6.5511,6.5646,6.5376,6.5443,251175.0
2016-03-04 10:20:00,9.7,9.71,9.69,9.7,177699.0,6.5443,6.5511,6.5376,6.5443,177699.0
2016-03-04 10:25:00,9.7,9.72,9.69,9.71,82201.0,6.5443,6.5578,6.5376,6.5511,82201.0
2016-03-04 10:30:00,9.7,9.72,9.69,9.71,180406.0,6.5443,6.5578,6.5376,6.5511,180406.0
2016-03-04 10:35:00,9.71,9.72,9.7,9.7,273887.0,6.5511,6.5578,6.5443,6.5443,273887.0
2016-03-04 10:40:00,9.71,9.74,9.7,9.72,562237.0,6.5511,6.5713,6.5443,6.5578,562237.0
2016-03-04 10:45:00,9.72,9.72,9.69,9.7,274131.0,6.5578,6.5578,6.5376,6.5443,274131.0
2016-03-04 10:50:00,9.7,9.71,9.67,9.7,241835.0,6.5443,6.5511,6.5241,6.5443,241835.0
2016-03-04 10:55:00,9.71,9.71,9.66,9.68,74277.0,6.5511,6.5511,6.5173,6.5308,74277.0
2016-03-04 11:00:00,9.68,9.7,9.68,9.7,61921.0,6.5308,6.5443,6.5308,6.5443,61921.0
2016-03-04 11:05:00,9.7,9.73,9.7,9.71,107769.0,6.5443,6.5646,6.5443,6.5511,107769.0
2016-03-04 11:10:00,9.71,9.75,9.71,9.75,52504.0,6.5511,6.5781,6.5511,6.5781,52504.0
2016-03-04 11:15:00,9.75,9.77,9.74,9.76,101943.0,6.5781,6.5916,6.5713,6.5848,101943.0
2016-03-04 11:20:00,9.76,9.76,9.72,9.74,78976.0,6.5848,6.5848,6.5578,6.5713,78976.0
2016-03-04 11:25:00,9.74,9.75,9.71,9.71,63164.0,6.5713,6.5781,6.5511,6.5511,63164.0
2016-03-04 11:30:00,9.7,9.72,9.69,9.71,262353.0,6.5443,6.5578,6.5376,6.5511,262353.0
2016-03-04 11:35:00,9.72,9.73,9.68,9.7,94505.0,6.5578,6.5646,6.5308,6.5443,94505.0
2016-03-04 11:40:00,9.7,9.7,9.68,9.69,49063.0,6.5443,6.5443,6.5308,6.5376,49063.0
2016-03-04 11:45:00,9.69,9.7,9.67,9.68,66083.0,6.5376,6.5443,6.5241,6.5308,66083.0
2016-03-04 11:50:00,9.68,9.7,9.68,9.69,202971.0,6.5308,6.5443,6.5308,6.5376,202971.0
2016-03-04 11:55:00,9.69,9.7,9.68,9.7,27749.0,6.5376,6.5443,6.5308,6.5443,27749.0
2016-03-04 12:00:00,9.7,9.7,9.67,9.67,176043.0,6.5443,6.5443,6.5241,6.5241,176043.0
2016-03-04 12:05:00,9.68,9.68,9.67,9.67,44529.0,6.5308,6.5308,6.5241,6.5241,44529.0
2016-03-04 12:10:00,9.67,9.68,9.65,9.65,62410.0,6.5241,6.5308,6.5106,6.5106,62410.0
2016-03-04 12:15:00,9.65,9.67,9.64,9.66,80420.0,6.5106,6.5241,6.5039,6.5173,80420.0
2016-03-04 12:20:00,9.66,9.67,9.64,9.66,244902.0,6.5173,6.5241,6.5039,6.5173,244902.0
2016-03-04 12:25:00,9.65,9.66,9.64,9.66,88941.0,6.5106,6.5173,6.5039,6.5173,88941.0
2016-03-04 12:30:00,9.66,9.66,9.65,9.66,119234.0,6.5173,6.5173,6.5106,6.5173,119234.0
2016-03-04 12:35:00,9.66,9.67,9.65,9.67,315929.0,6.5173,6.5241,6.5106,6.5241,315929.0
2016-03-04 12:40:00,9.66,9.67,9.66,9.67,193571.0,6.5173,6.5241,6.5173,6.5241,193571.0
2016-03-04 12:45:00,9.67,9.68,9.66,9.68,96071.0,6.5241,6.5308,6.5173,6.5308,96071.0
2016-03-04 12:50:00,9.68,9.71,9.67,9.71,88362.0,6.5308,6.5511,6.5241,6.5511,88362.0
2016-03-04 12:55:00,9.71,9.72,9.7,9.71,183963.0,6.5511,6.5578,6.5443,6.5511,183963.0
2016-03-04 13:00:00,9.71,9.72,9.69,9.71,296197.0,6.5511,6.5578,6.5376,6.5511,296197.0
2016-03-04 13:05:00,9.71,9.71,9.68,9.68,69360.0,6.5511,6.5511,6.5308,6.5308,69360.0
2016-03-04 13:10:00,9.68,9.69,9.67,9.69,55512.0,6.5308,6.5376,6.5241,6.5376,55512.0
2016-03-04 13:15:00,9.69,9.69,9.68,9.69,21022.0,6.5376,6.5376,6.5308,6.5376,21022.0
2016-03-04 13:20:00,9.69,9.7,9.68,9.69,60123.0,6.5376,6.5443,6.5308,6.5376,60123.0
2016-03-04 13:25:00,9.7,9.72,9.69,9.72,54959.0,6.5443,6.5578,6.5376,6.5578,54959.0
2016-03-04 13:30:00,9.71,9.72,9.7,9.71,62893.0,6.5511,6.5578,6.5443,6.5511,62893.0
2016-03-04 13:35:00,9.72,9.73,9.7,9.72,54518.0,6.5578,6.5646,6.5443,6.5578,54518.0
2016-03-04 13:40:00,9.72,9.74,9.71,9.73,80354.0,6.5578,6.5713,6.5511,6.5646,80354.0
2016-03-04 13:45:00,9.73,9.74,9.71,9.72,51773.0,6.5646,6.5713,6.5511,6.5578,51773.0
2016-03-04 13:50:00,9.72,9.73,9.71,9.73,31483.0,6.5578,6.5646,6.5511,6.5646,31483.0
2016-03-04 13:55:00,9.73,9.73,9.7,9.71,76566.0,6.5646,6.5646,6.5443,6.5511,76566.0
2016-03-04 14:00:00,9.71,9.71,9.69,9.69,20936.0,6.5511,6.5511,6.5376,6.5376,20936.0
2016-03-04 14:05:00,9.7,9.71,9.68,9.68,112163.0,6.5443,6.5511,6.5308,6.5308,112163.0
2016-03-04 14:10:00,9.69,9.69,9.67,9.69,151721.0,6.5376,6.5376,6.5241,6.5376,151721.0
2016-03-04 14:15:00,9.69,9.71,9.67,9.68,97505.0,6.5376,6.5511,6.5241,6.5308,97505.0
2016-03-04 14:20:00,9.68,9.7,9.67,9.7,103576.0,6.5308,6.5443,6.5241,6.5443,103576.0
2016-03-04 14:25:00,9.69,9.7,9.67,9.68,124081.0,6.5376,6.5443,6.5241,6.5308,124081.0
2016-03-04 14:30:00,9.69,9.71,9.67,9.71,74861.0,6.5376,6.5511,6.5241,6.5511,74861.0
2016-03-04 14:35:00,9.7,9.71,9.69,9.69,77183.0,6.5443,6.5511,6.5376,6.5376,77183.0
2016-03-04 14:40:00,9.69,9.7,9.66,9.67,61373.0,6.5376,6.5443,6.5173,6.5241,61373.0
2016-03-04 14:45:00,9.67,9.67,9.64,9.66,95880.0,6.5241,6.5241,6.5039,6.5173,95880.0
2016-03-04 14:50:00,9.66,9.66,9.63,9.63,102494.0,6.5173,6.5173,6.4971,6.4971,102494.0
2016-03-04 14:55:00,9.63,9.65,9.62,9.65,87635.0,6.4971,6.5106,6.4904,6.5106,87635.0
2016-03-04 15:00:00,9.64,9.66,9.64,9.64,104640.0,6.5039,6.5173,6.5039,6.5039,104640.0
2016-03-04 15:05:00,9.64,9.69,9.64,9.69,187352.0,6.5039,6.5376,6.5039,6.5376,187352.0
2016-03-04 15:10:00,9.69,9.69,9.67,9.68,110631.0,6.5376,6.5376,6.5241,6.5308,110631.0
2016-03-04 15:15:00,9.68,9.7,9.68,9.7,46108.0,6.5308,6.5443,6.5308,6.5443,46108.0
2016-03-04 15:20:00,9.7,9.7,9.67,9.67,38277.0,6.5443,6.5443,6.5241,6.5241,38277.0
2016-03-04 15:25:00,9.68,9.71,9.67,9.71,143677.0,6.5308,6.5511,6.5241,6.5511,143677.0
2016-03-04 15:30:00,9.71,9.72,9.7,9.71,90786.0,6.5511,6.5578,6.5443,6.5511,90786.0
2016-03-04 15:35:00,9.71,9.71,9.69,9.71,142473.0,6.5511,6.5511,6.5376,6.5511,142473.0
2016-03-04 15:40:00,9.71,9.72,9.7,9.71,125764.0,6.5511,6.5578,6.5443,6.5511,125764.0
2016-03-04 15:45:00,9.71,9.71,9.68,9.69,247338.0,6.5511,6.5511,6.5308,6.5376,247338.0
2016-03-04 15:50:00,9.69,9.69,9.66,9.67,216534.0,6.5376,6.5376,6.5173,6.5241,216534.0
2016-03-04 15:55:00,9.66,9.68,9.66,9.67,653181.0,6.5173,6.5308,6.5173,6.5241,653181.0
2016-03-07 09:30:00,9.57,9.65,9.56,9.6,276603.0,6.4566,6.5106,6.4499,6.4769,276603.0
2016-03-07 09:35:00,9.6,9.64,9.6,9.61,147514.0,6.4769,6.5039,6.4769,6.4836,147514.0
2016-03-07 09:40:00,9.62,9.65,9.61,9.65,70968.0,6.4904,6.5106,6.4836,6.5106,70968.0
2016-03-07 09:45:00,9.64,9.67,9.63,9.65,144364.0,6.5039,6.5241,6.4971,6.5106,144364.0
2016-03-07 09:50:00,9.64,9.65,9.61,9.61,71914.0,6.5039,6.5106,6.4836,6.4836,71914.0
2016-03-07 09:55:00,9.62,9.62,9.6,9.6,74515.0,6.4904,6.4904,6.4769,6.4769,74515.0
2016-03-07 10:00:00,9.6,9.63,9.59,9.63,65735.0,6.4769,6.4971,6.4701,6.4971,65735.0
2016-03-07 10:05:00,9.63,9.66,9.63,9.65,87731.0,6.4971,6.5173,6.4971,6.5106,87731.0
2016-03-07 10:10:00,9.66,9.67,9.63,9.66,71205.0,6.5173,6.5241,6.4971,6.5173,71205.0
2016-03-07 10:15:00,9.66,9.69,9.65,9.69,71144.0,6.5173,6.5376,6.5106,6.5376,71144.0
2016-03-07 10:20:00,9.69,9.69,9.65,9.69,99457.0,6.5376,6.5376,6.5106,6.5376,99457.0
2016-03-07 10:25:00,9.68,9.7,9.66,9.67,77226.0,6.5308,6.5443,6.5173,6.5241,77226.0
2016-03-07 10:30:00,9.67,9.68,9.66,9.68,61850.0,6.5241,6.5308,6.5173,6.5308,61850.0
2016-03-07 10:35:00,9.68,9.71,9.68,9.7,64279.0,6.5308,6.5511,6.5308,6.5443,64279.0
2016-03-07 10:40:00,9.7,9.7,9.67,9.68,58046.0,6.5443,6.5443,6.5241,6.5308,58046.0
2016-03-07 10:45:00,9.68,9.69,9.65,9.65,79604.0,6.5308,6.5376,6.5106,6.5106,79604.0
2016-03-07 10:50:00,9.66,9.66,9.62,9.63,39125.0,6.5173,6.5173,6.4904,6.4971,39125.0
2016-03-07 10:55:00,9.62,9.64,9.62,9.62,50881.0,6.4904,6.5039,6.4904,6.4904,50881.0
2016-03-07 11:00:00,9.63,9.64,9.62,9.62,42050.0,6.4971,6.5039,6.4904,6.4904,42050.0
2016-03-07 11:05:00,9.62,9.63,9.61,9.62,65539.0,6.4904,6.4971,6.4836,6.4904,65539.0
2016-03-07 11:10:00,9.62,9.62,9.61,9.62,32574.0,6.4904,6.4904,6.4836,6.4904,32574.0
2016-03-07 11:15:00,9.62,9.62,9.59,9.59,69016.0,6.4904,6.4904,6.4701,6.4701,69016.0
2016-03-07 11:20:00,9.59,9.63,9.59,9.63,119653.0,6.4701,6.4971,6.4701,6.4971,119653.0
2016-03-07 11:25:00,9.63,9.64,9.61,9.63,190794.0,6.4971,6.5039,6.4836,6.4971,190794.0
2016-03-07 11:30:00,9.63,9.66,9.63,9.65,77397.0,6.4971,6.5173,6.4971,6.5106,77397.0
2016-03-07 11:35:00,9.66,9.7,9.65,9.68,121619.0,6.5173,6.5443,6.5106,6.5308,121619.0
2016-03-07 11:40:00,9.68,9.69,9.67,9.67,124658.0,6.5308,6.5376,6.5241,6.5241,124658.0
2016-03-07 11:45:00,9.67,9.69,9.65,9.66,111728.0,6.5241,6.5376,6.5106,6.5173,111728.0
2016-03-07 11:50:00,9.67,9.68,9.66,9.67,71776.0,6.5241,6.5308,6.5173,6.5241,71776.0
2016-03-07 11:55:00,9.67,9.67,9.64,9.66,111876.0,6.5241,6.5241,6.5039,6.5173,111876.0
2016-03-07 12:00:00,9.65,9.66,9.63,9.64,38556.0,6.5106,6.5173,6.4971,6.5039,38556.0
2016-03-07 12:05:00,9.63,9.65,9.63,9.64,45142.0,6.4971,6.5106,6.4971,6.5039,45142.0
2016-03-07 12:10:00,9.64,9.65,9.62,9.63,183613.0,6.5039,6.5106,6.4904,6.4971,183613.0
2016-03-07 12:15:00,9.63,9.64,9.62,9.63,76925.0,6.4971,6.5039,6.4904,6.4971,76925.0
2016-03-07 12:20:00,9.63,9.64,9.62,9.63,55712.0,6.4971,6.5039,6.4904,6.4971,55712.0
2016-03-07 12:25:00,9.63,9.64,9.63,9.63,20775.0,6.4971,6.5039,6.4971,6.4971,20775.0
2016-03-07 12:30:00,9.63,9.64,9.63,9.63,15038.0,6.4971,6.5039,6.4971,6.4971,15038.0
2016-03-07 12:35:00,9.63,9.64,9.62,9.62,27490.0,6.4971,6.5039,6.4904,6.4904,27490.0
2016-03-07 12:40:00,9.63,9.64,9.61,9.62,84956.0,6.4971,6.5039,6.4836,6.4904,84956.0
2016-03-07 12:45:00,9.62,9.62,9.59,9.61,84992.0,6.4904,6.4904,6.4701,6.4836,84992.0
2016-03-07 12:50:00,9.61,9.62,9.6,9.6,25412.0,6.4836,6.4904,6.4769,6.4769,25412.0
2016-03-07 12:55:00,9.61,9.62,9.6,9.62,33749.0,6.4836,6.4904,6.4769,6.4904,33749.0
2016-03-07 13:00:00,9.61,9.63,9.61,9.63,77207.0,6.4836,6.4971,6.4836,6.4971,77207.0
2016-03-07 13:05:00,9.63,9.64,9.62,9.64,30150.0,6.4971,6.5039,6.4904,6.5039,30150.0
2016-03-07 13:10:00,9.64,9.66,9.63,9.63,56508.0,6.5039,6.5173,6.4971,6.4971,56508.0
2016-03-07 13:15:00,9.63,9.64,9.62,9.63,80725.0,6.4971,6.5039,6.4904,6.4971,80725.0
2016-03-07 13:20:00,9.63,9.63,9.61,9.62,73141.0,6.4971,6.4971,6.4836,6.4904,73141.0
2016-03-07 13:25:00,9.63,9.64,9.62,9.63,44475.0,6.4971,6.5039,6.4904,6.4971,44475.0
2016-03-07 13:30:00,9.63,9.63,9.6,9.61,53422.0,6.4971,6.4971,6.4769,6.4836,53422.0
2016-03-07 13:35:00,9.61,9.62,9.6,9.62,39183.0,6.4836,6.4904,6.4769,6.4904,39183.0
2016-03-07 13:40:00,9.61,9.62,9.6,9.61,40402.0,6.4836,6.4904,6.4769,6.4836,40402.0
2016-03-07 13:45:00,9.61,9.62,9.61,9.62,8884.0,6.4836,6.4904,6.4836,6.4904,8884.0
2016-03-07 13:50:00,9.62,9.62,9.61,9.62,108256.0,6.4904,6.4904,6.4836,6.4904,108256.0
2016-03-07 13:55:00,9.61,9.63,9.61,9.62,46257.0,6.4836,6.4971,6.4836,6.4904,46257.0
2016-03-07 14:00:00,9.62,9.63,9.61,9.61,69774.0,6.4904,6.4971,6.4836,6.4836,69774.0
2016-03-07 14:05:00,9.61,9.64,9.61,9.63,88872.0,6.4836,6.5039,6.4836,6.4971,88872.0
2016-03-07 14:10:00,9.63,9.64,9.63,9.63,47062.0,6.4971,6.5039,6.4971,6.4971,47062.0
2016-03-07 14:15:00,9.63,9.64,9.62,9.64,126779.0,6.4971,6.5039,6.4904,6.5039,126779.0
2016-03-07 14:20:00,9.63,9.64,9.61,9.62,57596.0,6.4971,6.5039,6.4836,6.4904,57596.0
2016-03-07 14:25:00,9.62,9.62,9.6,9.61,77669.0,6.4904,6.4904,6.4769,6.4836,77669.0
2016-03-07 14:30:00,9.61,9.61,9.58,9.59,94234.0,6.4836,6.4836,6.4634,6.4701,94234.0
2016-03-07 14:35:00,9.59,9.59,9.56,9.58,73184.0,6.4701,6.4701,6.4499,6.4634,73184.0
2016-03-07 14:40:00,9.58,9.58,9.56,9.56,119098.0,6.4634,6.4634,6.4499,6.4499,119098.0
2016-03-07 14:45:00,9.56,9.57,9.55,9.55,168756.0,6.4499,6.4566,6.4431,6.4431,168756.0
2016-03-07 14:50:00,9.55,9.57,9.55,9.55,129626.0,6.4431,6.4566,6.4431,6.4431,129626.0
2016-03-07 14:55:00,9.55,9.57,9.55,9.57,109493.0,6.4431,6.4566,6.4431,6.4566,109493.0
2016-03-07 15:00:00,9.56,9.57,9.56,9.57,34012.0,6.4499,6.4566,6.4499,6.4566,34012.0
2016-03-07 15:05:00,9.56,9.57,9.55,9.57,136751.0,6.4499,6.4566,6.4431,6.4566,136751.0
2016-03-07 15:10:00,9.56,9.57,9.56,9.57,124941.0,6.4499,6.4566,6.4499,6.4566,124941.0
2016-03-07 15:15:00,9.56,9.57,9.56,9.57,178116.0,6.4499,6.4566,6.4499,6.4566,178116.0
2016-03-07 15:20:00,9.57,9.57,9.56,9.57,140900.0,6.4566,6.4566,6.4499,6.4566,140900.0
2016-03-07 15:25:00,9.57,9.58,9.56,9.56,166562.0,6.4566,6.4634,6.4499,6.4499,166562.0
2016-03-07 15:30:00,9.56,9.58,9.56,9.57,252645.0,6.4499,6.4634,6.4499,6.4566,252645.0
2016-03-07 15:35:00,9.57,9.58,9.55,9.57,332538.0,6.4566,6.4634,6.4431,6.4566,332538.0
2016-03-07 15:40:00,9.57,9.58,9.56,9.57,224722.0,6.4566,6.4634,6.4499,6.4566,224722.0
2016-03-07 15:45:00,9.57,9.57,9.55,9.55,205852.0,6.4566,6.4566,6.4431,6.4431,205852.0
2016-03-07 15:50:00,9.56,9.57,9.55,9.57,221838.0,6.4499,6.4566,6.4431,6.4566,221838.0
2016-03-07 15:55:00,9.56,9.57,9.56,9.57,779913.0,6.4499,6.4566,6.4499,6.4566,779913.0
2016-03-08 09:30:00,9.45,9.56,9.43,9.48,301291.0,6.3757,6.4499,6.3622,6.3959,301291.0
2016-03-08 09:35:00,9.47,9.51,9.46,9.46,223986.0,6.3892,6.4161,6.3824,6.3824,223986.0
2016-03-08 09:40:00,9.46,9.49,9.4,9.41,191443.0,6.3824,6.4027,6.3419,6.3487,191443.0
2016-03-08 09:45:00,9.41,9.43,9.4,9.42,86279.0,6.3487,6.3622,6.3419,6.3554,86279.0
2016-03-08 09:50:00,9.41,9.44,9.41,9.43,97661.0,6.3487,6.3689,6.3487,6.3622,97661.0
2016-03-08 09:55:00,9.43,9.43,9.37,9.38,141733.0,6.3622,6.3622,6.3217,6.3284,141733.0
2016-03-08 10:00:00,9.37,9.4,9.36,9.4,104592.0,6.3217,6.3419,6.3149,6.3419,104592.0
2016-03-08 10:05:00,9.39,9.42,9.38,9.39,76086.0,6.3352,6.3554,6.3284,6.3352,76086.0
2016-03-08 10:10:00,9.38,9.44,9.38,9.43,70687.0,6.3284,6.3689,6.3284,6.3622,70687.0
2016-03-08 10:15:00,9.42,9.44,9.4,9.41,69868.0,6.3554,6.3689,6.3419,6.3487,69868.0
2016-03-08 10:20:00,9.41,9.42,9.39,9.39,87154.0,6.3487,6.3554,6.3352,6.3352,87154.0
2016-03-08 10:25:00,9.39,9.4,9.37,9.38,63532.0,6.3352,6.3419,6.3217,6.3284,63532.0
2016-03-08 10:30:00,9.38,9.39,9.36,9.38,67791.0,6.3284,6.3352,6.3149,6.3284,67791.0
2016-03-08 10:35:00,9.38,9.41,9.38,9.39,98307.0,6.3284,6.3487,6.3284,6.3352,98307.0
2016-03-08 10:40:00,9.39,9.39,9.34,9.34,123121.0,6.3352,6.3352,6.3015,6.3015,123121.0
2016-03-08 10:45:00,9.34,9.35,9.32,9.32,128857.0,6.3015,6.3082,6.288,6.288,128857.0
2016-03-08 10:50:00,9.32,9.34,9.32,9.33,131646.0,6.288,6.3015,6.288,6.2947,131646.0
2016-03-08 10:55:00,9.33,9.33,9.29,9.3,306784.0,6.2947,6.2947,6.2677,6.2745,306784.0
2016-03-08 11:00:00,9.3,9.35,9.29,9.35,125232.0,6.2745,6.3082,6.2677,6.3082,125232.0
2016-03-08 11:05:00,9.35,9.38,9.35,9.37,135586.0,6.3082,6.3284,6.3082,6.3217,135586.0
2016-03-08 11:10:00,9.38,9.38,9.35,9.37,89650.0,6.3284,6.3284,6.3082,6.3217,89650.0
2016-03-08 11:15:00,9.36,9.41,9.36,9.39,70803.0,6.3149,6.3487,6.3149,6.3352,70803.0
2016-03-08 11:20:00,9.39,9.39,9.36,9.37,68871.0,6.3352,6.3352,6.3149,6.3217,68871.0
2016-03-08 11:25:00,9.36,9.4,9.36,9.38,53428.0,6.3149,6.3419,6.3149,6.3284,53428.0
2016-03-08 11:30:00,9.38,9.4,9.38,9.38,43671.0,6.3284,6.3419,6.3284,6.3284,43671.0
2016-03-08 11:35:00,9.38,9.39,9.35,9.36,61269.0,6.3284,6.3352,6.3082,6.3149,61269.0
2016-03-08 11:40:00,9.36,9.37,9.34,9.35,151125.0,6.3149,6.3217,6.3015,6.3082,151125.0
2016-03-08 11:45:00,9.35,9.37,9.35,9.35,97308.0,6.3082,6.3217,6.3082,6.3082,97308.0
2016-03-08 11:50:00,9.35,9.38,9.35,9.37,148714.0,6.3082,6.3284,6.3082,6.3217,148714.0
2016-03-08 11:55:00,9.37,9.39,9.36,9.38,91565.0,6.3217,6.3352,6.3149,6.3284,91565.0
2016-03-08 12:00:00,9.38,9.38,9.36,9.37,35128.0,6.3284,6.3284,6.3149,6.3217,35128.0
2016-03-08 12:05:00,9.37,9.4,9.37,9.4,68945.0,6.3217,6.3419,6.3217,6.3419,68945.0
2016-03-08 12:10:00,9.4,9.43,9.39,9.43,327392.0,6.3419,6.3622,6.3352,6.3622,327392.0
2016-03-08 12:15:00,9.42,9.45,9.42,9.44,130103.0,6.3554,6.3757,6.3554,6.3689,130103.0
2016-03-08 12:20:00,9.44,9.46,9.43,9.44,31706.0,6.3689,6.3824,6.3622,6.3689,31706.0
2016-03-08 12:25:00,9.44,9.46,9.43,9.45,276342.0,6.3689,6.3824,6.3622,6.3757,276342.0
2016-03-08 12:30:00,9.46,9.47,9.44,9.44,93859.0,6.3824,6.3892,6.3689,6.3689,93859.0
2016-03-08 12:35:00,9.44,9.45,9.42,9.43,313869.0,6.3689,6.3757,6.3554,6.3622,313869.0
2016-03-08 12:40:00,9.43,9.43,9.41,9.41,55047.0,6.3622,6.3622,6.3487,6.3487,55047.0
2016-03-08 12:45:00,9.41,9.44,9.4,9.42,80673.0,6.3487,6.3689,6.3419,6.3554,80673.0
2016-03-08 12:50:00,9.42,9.43,9.4,9.41,56710.0,6.3554,6.3622,6.3419,6.3487,56710.0
2016-03-08 12:55:00,9.41,9.43,9.4,9.43,57374.0,6.3487,6.3622,6.3419,6.3622,57374.0
2016-03-08 13:00:00,9.42,9.44,9.42,9.43,25894.0,6.3554,6.3689,6.3554,6.3622,25894.0
2016-03-08 13:05:00,9.44,9.44,9.42,9.43,44887.0,6.3689,6.3689,6.3554,6.3622,44887.0
2016-03-08 13:10:00,9.43,9.43,9.4,9.4,331064.0,6.3622,6.3622,6.3419,6.3419,331064.0
2016-03-08 13:15:00,9.41,9.42,9.4,9.42,163645.0,6.3487,6.3554,6.3419,6.3554,163645.0
2016-03-08 13:20:00,9.42,9.43,9.41,9.43,108972.0,6.3554,6.3622,6.3487,6.3622,108972.0
2016-03-08 13:25:00,9.43,9.43,9.42,9.43,83580.0,6.3622,6.3622,6.3554,6.3622,83580.0
2016-03-08 13:30:00,9.43,9.43,9.42,9.43,20824.0,6.3622,6.3622,6.3554,6.3622,20824.0
2016-03-08 13:35:00,9.43,9.44,9.42,9.44,80239.0,6.3622,6.3689,6.3554,6.3689,80239.0
2016-03-08 13:40:00,9.44,9.44,9.42,9.43,59948.0,6.3689,6.3689,6.3554,6.3622,59948.0
2016-03-08 13:45:00,9.42,9.44,9.41,9.43,68833.0,6.3554,6.3689,6.3487,6.3622,68833.0
2016-03-08 13:50:00,9.43,9.43,9.41,9.41,25766.0,6.3622,6.3622,6.3487,6.3487,25766.0
2016-03-08 13:55:00,9.42,9.43,9.41,9.43,56579.0,6.3554,6.3622,6.3487,6.3622,56579.0
2016-03-08 14:00:00,9.43,9.43,9.4,9.41,256402.0,6.3622,6.3622,6.3419,6.3487,256402.0
2016-03-08 14:05:00,9.41,9.42,9.4,9.41,37207.0,6.3487,6.3554,6.3419,6.3487,37207.0
2016-03-08 14:10:00,9.41,9.43,9.41,9.42,91714.0,6.3487,6.3622,6.3487,6.3554,91714.0
2016-03-08 14:15:00,9.43,9.43,9.4,9.41,114748.0,6.3622,6.3622,6.3419,6.3487,114748.0
2016-03-08 14:20:00,9.42,9.42,9.4,9.4,44028.0,6.3554,6.3554,6.3419,6.3419,44028.0
2016-03-08 14:25:00,9.4,9.41,9.4,9.41,11300.0,6.3419,6.3487,6.3419,6.3487,11300.0
2016-03-08 14:30:00,9.41,9.41,9.38,9.38,102686.0,6.3487,6.3487,6.3284,6.3284,102686.0
2016-03-08 14:35:00,9.38,9.39,9.38,9.38,25373.0,6.3284,6.3352,6.3284,6.3284,25373.0
2016-03-08 14:40:00,9.38,9.41,9.38,9.4,116982.0,6.3284,6.3487,6.3284,6.3419,116982.0
2016-03-08 14:45:00,9.41,9.41,9.39,9.39,35049.0,6.3487,6.3487,6.3352,6.3352,35049.0
2016-03-08 14:50:00,9.39,9.4,9.38,9.38,71828.0,6.3352,6.3419,6.3284,6.3284,71828.0
2016-03-08 14:55:00,9.39,9.41,9.38,9.4,62946.0,6.3352,6.3487,6.3284,6.3419,62946.0
2016-03-08 15:00:00,9.4,9.41,9.37,9.38,127850.0,6.3419,6.3487,6.3217,6.3284,127850.0
2016-03-08 15:05:00,9.38,9.38,9.36,9.37,86510.0,6.3284,6.3284,6.3149,6.3217,86510.0
2016-03-08 15:10:00,9.36,9.38,9.35,9.37,82171.0,6.3149,6.3284,6.3082,6.3217,82171.0
2016-03-08 15:15:00,9.37,9.37,9.35,9.36,84889.0,6.3217,6.3217,6.3082,6.3149,84889.0
2016-03-08 15:20:00,9.36,9.37,9.35,9.37,77275.0,6.3149,6.3217,6.3082,6.3217,77275.0
2016-03-08 15:25:00,9.37,9.37,9.35,9.35,97673.0,6.3217,6.3217,6.3082,6.3082,97673.0
2016-03-08 15:30:00,9.36,9.38,9.35,9.38,98139.0,6.3149,6.3284,6.3082,6.3284,98139.0
2016-03-08 15:35:00,9.37,9.38,9.36,9.37,124477.0,6.3217,6.3284,6.3149,6.3217,124477.0
2016-03-08 15:40:00,9.36,9.37,9.35,9.37,225242.0,6.3149,6.3217,6.3082,6.3217,225242.0
2016-03-08 15:45:00,9.36,9.38,9.35,9.35,202815.0,6.3149,6.3284,6.3082,6.3082,202815.0
2016-03-08 15:50:00,9.36,9.37,9.34,9.36,559337.0,6.3149,6.3217,6.3015,6.3149,559337.0
2016-03-08 15:55:00,9.36,9.36,9.35,9.35,360076.0,6.3149,6.3149,6.3082,6.3082,360076.0
2016-03-09 09:30:00,9.44,9.47,9.39,9.46,199776.0,6.3689,6.3892,6.3352,6.3824,199776.0
2016-03-09 09:35:00,9.46,9.46,9.4,9.43,144056.0,6.3824,6.3824,6.3419,6.3622,144056.0
2016-03-09 09:40:00,9.43,9.43,9.4,9.42,105226.0,6.3622,6.3622,6.3419,6.3554,105226.0
2016-03-09 09:45:00,9.42,9.42,9.38,9.39,96431.0,6.3554,6.3554,6.3284,6.3352,96431.0
2016-03-09 09:50:00,9.39,9.39,9.36,9.38,54007.0,6.3352,6.3352,6.3149,6.3284,54007.0
2016-03-09 09:55:00,9.38,9.41,9.37,9.41,69822.0,6.3284,6.3487,6.3217,6.3487,69822.0
2016-03-09 10:00:00,9.41,9.41,9.38,9.4,105784.0,6.3487,6.3487,6.3284,6.3419,105784.0
2016-03-09 10:05:00,9.41,9.41,9.37,9.38,90848.0,6.3487,6.3487,6.3217,6.3284,90848.0
2016-03-09 10:10:00,9.37,9.38,9.35,9.35,56268.0,6.3217,6.3284,6.3082,6.3082,56268.0
2016-03-09 10:15:00,9.36,9.38,9.35,9.35,162860.0,6.3149,6.3284,6.3082,6.3082,162860.0
2016-03-09 10:20:00,9.36,9.37,9.33,9.34,219936.0,6.3149,6.3217,6.2947,6.3015,219936.0
2016-03-09 10:25:00,9.34,9.37,9.34,9.36,55801.0,6.3015,6.3217,6.3015,6.3149,55801.0
2016-03-09 10:30:00,9.36,9.4,9.36,9.38,77637.0,6.3149,6.3419,6.3149,6.3284,77637.0
2016-03-09 10:35:00,9.38,9.42,9.37,9.41,110510.0,6.3284,6.3554,6.3217,6.3487,110510.0
2016-03-09 10:40:00,9.41,9.43,9.41,9.42,138639.0,6.3487,6.3622,6.3487,6.3554,138639.0
2016-03-09 10:45:00,9.42,9.42,9.39,9.39,279304.0,6.3554,6.3554,6.3352,6.3352,279304.0
2016-03-09 10:50:00,9.39,9.4,9.33,9.34,208206.0,6.3352,6.3419,6.2947,6.3015,208206.0
2016-03-09 10:55:00,9.34,9.35,9.32,9.33,345499.0,6.3015,6.3082,6.288,6.2947,345499.0
2016-03-09 11:00:00,9.33,9.36,9.33,9.34,182369.0,6.2947,6.3149,6.2947,6.3015,182369.0
2016-03-09 11:05:00,9.34,9.35,9.32,9.33,146722.0,6.3015,6.3082,6.288,6.2947,146722.0
2016-03-09 11:10:00,9.33,9.35,9.32,9.34,217547.0,6.2947,6.3082,6.288,6.3015,217547.0
2016-03-09 11:15:00,9.33,9.34,9.32,9.33,69401.0,6.2947,6.3015,6.288,6.2947,69401.0
2016-03-09 11:20:00,9.33,9.35,9.33,9.35,154518.0,6.2947,6.3082,6.2947,6.3082,154518.0
2016-03-09 11:25:00,9.35,9.38,9.34,9.38,151987.0,6.3082,6.3284,6.3015,6.3284,151987.0
2016-03-09 11:30:00,9.38,9.39,9.35,9.35,139252.0,6.3284,6.3352,6.3082,6.3082,139252.0
2016-03-09 11:35:00,9.36,9.37,9.35,9.36,237468.0,6.3149,6.3217,6.3082,6.3149,237468.0
2016-03-09 11:40:00,9.36,9.37,9.35,9.36,49880.0,6.3149,6.3217,6.3082,6.3149,49880.0
2016-03-09 11:45:00,9.36,9.37,9.35,9.37,163499.0,6.3149,6.3217,6.3082,6.3217,163499.0
2016-03-09 11:50:00,9.37,9.38,9.36,9.38,52501.0,6.3217,6.3284,6.3149,6.3284,52501.0
2016-03-09 11:55:00,9.38,9.39,9.37,9.38,61645.0,6.3284,6.3352,6.3217,6.3284,61645.0
2016-03-09 12:00:00,9.38,9.38,9.35,9.36,61004.0,6.3284,6.3284,6.3082,6.3149,61004.0
2016-03-09 12:05:00,9.37,9.37,9.35,9.36,34386.0,6.3217,6.3217,6.3082,6.3149,34386.0
2016-03-09 12:10:00,9.36,9.37,9.35,9.36,34452.0,6.3149,6.3217,6.3082,6.3149,34452.0
2016-03-09 12:15:00,9.36,9.37,9.35,9.36,37745.0,6.3149,6.3217,6.3082,6.3149,37745.0
2016-03-09 12:20:00,9.36,9.37,9.35,9.36,20594.0,6.3149,6.3217,6.3082,6.3149,20594.0
2016-03-09 12:25:00,9.36,9.37,9.36,9.37,177888.0,6.3149,6.3217,6.3149,6.3217,177888.0
2016-03-09 12:30:00,9.37,9.37,9.35,9.36,42181.0,6.3217,6.3217,6.3082,6.3149,42181.0
2016-03-09 12:35:00,9.37,9.37,9.35,9.36,11707.0,6.3217,6.3217,6.3082,6.3149,11707.0
2016-03-09 12:40:00,9.36,9.36,9.34,9.35,177514.0,6.3149,6.3149,6.3015,6.3082,177514.0
2016-03-09 12:45:00,9.34,9.35,9.31,9.33,84400.0,6.3015,6.3082,6.2812,6.2947,84400.0
2016-03-09 12:50:00,9.33,9.34,9.32,9.34,33542.0,6.2947,6.3015,6.288,6.3015,33542.0
2016-03-09 12:55:00,9.34,9.34,9.33,9.34,18725.0,6.3015,6.3015,6.2947,6.3015,18725.0
2016-03-09 13:00:00,9.34,9.34,9.32,9.34,80273.0,6.3015,6.3015,6.288,6.3015,80273.0
2016-03-09 13:05:00,9.33,9.34,9.31,9.33,330142.0,6.2947,6.3015,6.2812,6.2947,330142.0
2016-03-09 13:10:00,9.33,9.34,9.32,9.34,24286.0,6.2947,6.3015,6.288,6.3015,24286.0
2016-03-09 13:15:00,9.34,9.34,9.32,9.33,70301.0,6.3015,6.3015,6.288,6.2947,70301.0
2016-03-09 13:20:00,9.33,9.33,9.31,9.31,32893.0,6.2947,6.2947,6.2812,6.2812,32893.0
2016-03-09 13:25:00,9.32,9.32,9.3,9.3,125374.0,6.288,6.288,6.2745,6.2745,125374.0
2016-03-09 13:30:00,9.3,9.31,9.3,9.3,105892.0,6.2745,6.2812,6.2745,6.2745,105892.0
2016-03-09 13:35:00,9.3,9.31,9.29,9.31,66055.0,6.2745,6.2812,6.2677,6.2812,66055.0
2016-03-09 13:40:00,9.31,9.32,9.3,9.32,72041.0,6.2812,6.288,6.2745,6.288,72041.0
2016-03-09 13:45:00,9.32,9.38,9.31,9.36,338087.0,6.288,6.3284,6.2812,6.3149,338087.0
2016-03-09 13:50:00,9.37,9.37,9.35,9.36,54275.0,6.3217,6.3217,6.3082,6.3149,54275.0
2016-03-09 13:55:00,9.35,9.38,9.35,9.37,63449.0,6.3082,6.3284,6.3082,6.3217,63449.0
2016-03-09 14:00:00,9.37,9.38,9.37,9.37,16572.0,6.3217,6.3284,6.3217,6.3217,16572.0
2016-03-09 14:05:00,9.38,9.39,9.37,9.39,56119.0,6.3284,6.3352,6.3217,6.3352,56119.0
2016-03-09 14:10:00,9.38,9.41,9.37,9.37,645559.0,6.3284,6.3487,6.3217,6.3217,645559.0
2016-03-09 14:15:00,9.37,9.39,9.37,9.38,44287.0,6.3217,6.3352,6.3217,6.3284,44287.0
2016-03-09 14:20:00,9.38,9.39,9.36,9.37,29724.0,6.3284,6.3352,6.3149,6.3217,29724.0
2016-03-09 14:25:00,9.37,9.37,9.35,9.37,407124.0,6.3217,6.3217,6.3082,6.3217,407124.0
2016-03-09 14:30:00,9.37,9.37,9.36,9.36,61752.0,6.3217,6.3217,6.3149,6.3149,61752.0
2016-03-09 14:35:00,9.37,9.37,9.35,9.35,102579.0,6.3217,6.3217,6.3082,6.3082,102579.0
2016-03-09 14:40:00,9.36,9.36,9.35,9.36,37945.0,6.3149,6.3149,6.3082,6.3149,37945.0
2016-03-09 14:45:00,9.36,9.37,9.35,9.35,116285.0,6.3149,6.3217,6.3082,6.3082,116285.0
2016-03-09 14:50:00,9.35,9.36,9.34,9.35,219592.0,6.3082,6.3149,6.3015,6.3082,219592.0
2016-03-09 14:55:00,9.35,9.35,9.32,9.34,147299.0,6.3082,6.3082,6.288,6.3015,147299.0
2016-03-09 15:00:00,9.34,9.35,9.33,9.35,166481.0,6.3015,6.3082,6.2947,6.3082,166481.0
2016-03-09 15:05:00,9.35,9.36,9.34,9.35,147019.0,6.3082,6.3149,6.3015,6.3082,147019.0
2016-03-09 15:10:00,9.35,9.35,9.33,9.35,192388.0,6.3082,6.3082,6.2947,6.3082,192388.0
2016-03-09 15:15:00,9.35,9.35,9.34,9.35,94784.0,6.3082,6.3082,6.3015,6.3082,94784.0
2016-03-09 15:20:00,9.35,9.35,9.34,9.35,199770.0,6.3082,6.3082,6.3015,6.3082,199770.0
2016-03-09 15:25:00,9.35,9.36,9.34,9.35,294655.0,6.3082,6.3149,6.3015,6.3082,294655.0
2016-03-09 15:30:00,9.35,9.36,9.34,9.36,197382.0,6.3082,6.3149,6.3015,6.3149,197382.0
2016-03-09 15:35:00,9.36,9.37,9.35,9.36,697960.0,6.3149,6.3217,6.3082,6.3149,697960.0
2016-03-09 15:40:00,9.36,9.36,9.34,9.36,343913.0,6.3149,6.3149,6.3015,6.3149,343913.0
2016-03-09 15:45:00,9.36,9.36,9.35,9.36,146219.0,6.3149,6.3149,6.3082,6.3149,146219.0
2016-03-09 15:50:00,9.36,9.36,9.35,9.35,169557.0,6.3149,6.3149,6.3082,6.3082,169557.0
2016-03-09 15:55:00,9.36,9.36,9.34,9.35,1002509.0,6.3149,6.3149,6.3015,6.3082,1002509.0
2016-03-10 09:30:00,9.45,9.47,9.36,9.47,448693.0,6.3757,6.3892,6.3149,6.3892,448693.0
2016-03-10 09:35:00,9.47,9.53,9.44,9.53,721803.0,6.3892,6.4296,6.3689,6.4296,721803.0
2016-03-10 09:40:00,9.52,9.57,9.47,9.57,671936.0,6.4229,6.4566,6.3892,6.4566,671936.0
2016-03-10 09:45:00,9.57,9.58,9.54,9.57,437115.0,6.4566,6.4634,6.4364,6.4566,437115.0
2016-03-10 09:50:00,9.57,9.57,9.53,9.57,139124.0,6.4566,6.4566,6.4296,6.4566,139124.0
2016-03-10 09:55:00,9.56,9.59,9.55,9.59,398641.0,6.4499,6.4701,6.4431,6.4701,398641.0
2016-03-10 10:00:00,9.59,9.62,9.56,9.6,317941.0,6.4701,6.4904,6.4499,6.4769,317941.0
2016-03-10 10:05:00,9.6,9.61,9.56,9.58,207247.0,6.4769,6.4836,6.4499,6.4634,207247.0
2016-03-10 10:10:00,9.58,9.58,9.54,9.57,131210.0,6.4634,6.4634,6.4364,6.4566,131210.0
2016-03-10 10:15:00,9.56,9.6,9.55,9.55,127790.0,6.4499,6.4769,6.4431,6.4431,127790.0
2016-03-10 10:20:00,9.55,9.56,9.53,9.53,83185.0,6.4431,6.4499,6.4296,6.4296,83185.0
2016-03-10 10:25:00,9.53,9.54,9.49,9.5,124204.0,6.4296,6.4364,6.4027,6.4094,124204.0
2016-03-10 10:30:00,9.5,9.51,9.46,9.47,227000.0,6.4094,6.4161,6.3824,6.3892,227000.0
2016-03-10 10:35:00,9.46,9.48,9.44,9.48,201113.0,6.3824,6.3959,6.3689,6.3959,201113.0
2016-03-10 10:40:00,9.47,9.51,9.46,9.51,99438.0,6.3892,6.4161,6.3824,6.4161,99438.0
2016-03-10 10:45:00,9.51,9.53,9.49,9.52,156671.0,6.4161,6.4296,6.4027,6.4229,156671.0
2016-03-10 10:50:00,9.52,9.55,9.51,9.53,181668.0,6.4229,6.4431,6.4161,6.4296,181668.0
2016-03-10 10:55:00,9.53,9.53,9.48,9.49,134815.0,6.4296,6.4296,6.3959,6.4027,134815.0
2016-03-10 11:00:00,9.48,9.49,9.41,9.43,122792.0,6.3959,6.4027,6.3487,6.3622,122792.0
2016-03-10 11:05:00,9.43,9.48,9.42,9.47,100034.0,6.3622,6.3959,6.3554,6.3892,100034.0
2016-03-10 11:10:00,9.47,9.48,9.44,9.45,203423.0,6.3892,6.3959,6.3689,6.3757,203423.0
2016-03-10 11:15:00,9.45,9.46,9.41,9.41,98385.0,6.3757,6.3824,6.3487,6.3487,98385.0
2016-03-10 11:20:00,9.42,9.42,9.36,9.36,173198.0,6.3554,6.3554,6.3149,6.3149,173198.0
2016-03-10 11:25:00,9.36,9.39,9.34,9.39,257706.0,6.3149,6.3352,6.3015,6.3352,257706.0
2016-03-10 11:30:00,9.38,9.4,9.38,9.4,234043.0,6.3284,6.3419,6.3284,6.3419,234043.0
2016-03-10 11:35:00,9.4,9.42,9.38,9.41,154426.0,6.3419,6.3554,6.3284,6.3487,154426.0
2016-03-10 11:40:00,9.41,9.43,9.4,9.4,80113.0,6.3487,6.3622,6.3419,6.3419,80113.0
2016-03-10 11:45:00,9.39,9.41,9.38,9.4,81571.0,6.3352,6.3487,6.3284,6.3419,81571.0
2016-03-10 11:50:00,9.39,9.41,9.39,9.39,57846.0,6.3352,6.3487,6.3352,6.3352,57846.0
2016-03-10 11:55:00,9.4,9.44,9.4,9.43,463549.0,6.3419,6.3689,6.3419,6.3622,463549.0
2016-03-10 12:00:00,9.43,9.45,9.42,9.45,132156.0,6.3622,6.3757,6.3554,6.3757,132156.0
2016-03-10 12:05:00,9.45,9.45,9.4,9.4,186271.0,6.3757,6.3757,6.3419,6.3419,186271.0
2016-03-10 12:10:00,9.4,9.41,9.38,9.38,66281.0,6.3419,6.3487,6.3284,6.3284,66281.0
2016-03-10 12:15:00,9.38,9.4,9.38,9.38,215860.0,6.3284,6.3419,6.3284,6.3284,215860.0
2016-03-10 12:20:00,9.38,9.4,9.36,9.36,126827.0,6.3284,6.3419,6.3149,6.3149,126827.0
2016-03-10 12:25:00,9.36,9.39,9.35,9.37,54341.0,6.3149,6.3352,6.3082,6.3217,54341.0
2016-03-10 12:30:00,9.37,9.37,9.35,9.37,57174.0,6.3217,6.3217,6.3082,6.3217,57174.0
2016-03-10 12:35:00,9.37,9.37,9.32,9.33,101244.0,6.3217,6.3217,6.288,6.2947,101244.0
2016-03-10 12:40:00,9.33,9.33,9.31,9.31,100206.0,6.2947,6.2947,6.2812,6.2812,100206.0
2016-03-10 12:45:00,9.31,9.34,9.3,9.32,93473.0,6.2812,6.3015,6.2745,6.288,93473.0
2016-03-10 12:50:00,9.32,9.35,9.32,9.33,69992.0,6.288,6.3082,6.288,6.2947,69992.0
2016-03-10 12:55:00,9.33,9.37,9.33,9.37,71057.0,6.2947,6.3217,6.2947,6.3217,71057.0
2016-03-10 13:00:00,9.36,9.37,9.35,9.36,60061.0,6.3149,6.3217,6.3082,6.3149,60061.0
2016-03-10 13:05:00,9.36,9.37,9.34,9.35,59869.0,6.3149,6.3217,6.3015,6.3082,59869.0
2016-03-10 13:10:00,9.34,9.35,9.31,9.33,68778.0,6.3015,6.3082,6.2812,6.2947,68778.0
2016-03-10 13:15:00,9.33,9.37,9.33,9.37,70769.0,6.2947,6.3217,6.2947,6.3217,70769.0
2016-03-10 13:20:00,9.37,9.37,9.36,9.37,108227.0,6.3217,6.3217,6.3149,6.3217,108227.0
2016-03-10 13:25:00,9.37,9.4,9.35,9.39,170883.0,6.3217,6.3419,6.3082,6.3352,170883.0
2016-03-10 13:30:00,9.39,9.42,9.38,9.42,130647.0,6.3352,6.3554,6.3284,6.3554,130647.0
2016-03-10 13:35:00,9.42,9.43,9.41,9.43,162727.0,6.3554,6.3622,6.3487,6.3622,162727.0
2016-03-10 13:40:00,9.42,9.43,9.39,9.41,117370.0,6.3554,6.3622,6.3352,6.3487,117370.0
2016-03-10 13:45:00,9.41,9.41,9.39,9.41,34888.0,6.3487,6.3487,6.3352,6.3487,34888.0
2016-03-10 13:50:00,9.41,9.43,9.4,9.43,100745.0,6.3487,6.3622,6.3419,6.3622,100745.0
2016-03-10 13:55:00,9.43,9.43,9.4,9.43,177396.0,6.3622,6.3622,6.3419,6.3622,177396.0
2016-03-10 14:00:00,9.43,9.44,9.42,9.43,57558.0,6.3622,6.3689,6.3554,6.3622,57558.0
2016-03-10 14:05:00,9.43,9.43,9.39,9.39,59253.0,6.3622,6.3622,6.3352,6.3352,59253.0
2016-03-10 14:10:00,9.39,9.4,9.38,9.4,52760.0,6.3352,6.3419,6.3284,6.3419,52760.0
2016-03-10 14:15:00,9.4,9.41,9.38,9.41,142966.0,6.3419,6.3487,6.3284,6.3487,142966.0
2016-03-10 14:20:00,9.41,9.44,9.4,9.44,67083.0,6.3487,6.3689,6.3419,6.3689,67083.0
2016-03-10 14:25:00,9.44,9.45,9.43,9.45,74614.0,6.3689,6.3757,6.3622,6.3757,74614.0
2016-03-10 14:30:00,9.45,9.47,9.45,9.47,206065.0,6.3757,6.3892,6.3757,6.3892,206065.0
2016-03-10 14:35:00,9.47,9.5,9.46,9.5,262791.0,6.3892,6.4094,6.3824,6.4094,262791.0
2016-03-10 14:40:00,9.5,9.53,9.49,9.52,237025.0,6.4094,6.4296,6.4027,6.4229,237025.0
2016-03-10 14:45:00,9.52,9.54,9.51,9.53,178441.0,6.4229,6.4364,6.4161,6.4296,178441.0
2016-03-10 14:50:00,9.53,9.53,9.5,9.5,121084.0,6.4296,6.4296,6.4094,6.4094,121084.0
2016-03-10 14:55:00,9.5,9.51,9.48,9.49,62337.0,6.4094,6.4161,6.3959,6.4027,62337.0
2016-03-10 15:00:00,9.5,9.52,9.49,9.5,77905.0,6.4094,6.4229,6.4027,6.4094,77905.0
2016-03-10 15:05:00,9.5,9.51,9.48,9.51,191441.0,6.4094,6.4161,6.3959,6.4161,191441.0
2016-03-10 15:10:00,9.51,9.52,9.49,9.52,87098.0,6.4161,6.4229,6.4027,6.4229,87098.0
2016-03-10 15:15:00,9.52,9.54,9.51,9.53,75102.0,6.4229,6.4364,6.4161,6.4296,75102.0
2016-03-10 15:20:00,9.53,9.53,9.5,9.52,143928.0,6.4296,6.4296,6.4094,6.4229,143928.0
2016-03-10 15:25:00,9.53,9.59,9.52,9.59,215678.0,6.4296,6.4701,6.4229,6.4701,215678.0
2016-03-10 15:30:00,9.59,9.6,9.57,9.57,145035.0,6.4701,6.4769,6.4566,6.4566,145035.0
2016-03-10 15:35:00,9.58,9.58,9.55,9.55,149276.0,6.4634,6.4634,6.4431,6.4431,149276.0
2016-03-10 15:40:00,9.55,9.57,9.54,9.55,300390.0,6.4431,6.4566,6.4364,6.4431,300390.0
2016-03-10 15:45:00,9.55,9.56,9.53,9.54,165508.0,6.4431,6.4499,6.4296,6.4364,165508.0
2016-03-10 15:50:00,9.54,9.55,9.53,9.54,221932.0,6.4364,6.4431,6.4296,6.4364,221932.0
2016-03-10 15:55:00,9.54,9.55,9.52,9.55,428539.0,6.4364,6.4431,6.4229,6.4431,428539.0
2016-03-11 09:30:00,9.64,9.74,9.64,9.7,275992.0,6.5039,6.5713,6.5039,6.5443,275992.0
2016-03-11 09:35:00,9.7,9.7,9.64,9.67,133140.0,6.5443,6.5443,6.5039,6.5241,133140.0
2016-03-11 09:40:00,9.67,9.68,9.64,9.64,201728.0,6.5241,6.5308,6.5039,6.5039,201728.0
2016-03-11 09:45:00,9.65,9.66,9.59,9.59,139228.0,6.5106,6.5173,6.4701,6.4701,139228.0
2016-03-11 09:50:00,9.59,9.61,9.58,9.6,203766.0,6.4701,6.4836,6.4634,6.4769,203766.0
2016-03-11 09:55:00,9.6,9.63,9.58,9.61,121657.0,6.4769,6.4971,6.4634,6.4836,121657.0
2016-03-11 10:00:00,9.62,9.67,9.6,9.64,174182.0,6.4904,6.5241,6.4769,6.5039,174182.0
2016-03-11 10:05:00,9.64,9.65,9.63,9.63,51588.0,6.5039,6.5106,6.4971,6.4971,51588.0
2016-03-11 10:10:00,9.63,9.66,9.63,9.66,67862.0,6.4971,6.5173,6.4971,6.5173,67862.0
2016-03-11 10:15:00,9.66,9.67,9.64,9.66,121329.0,6.5173,6.5241,6.5039,6.5173,121329.0
2016-03-11 10:20:00,9.66,9.67,9.65,9.67,47741.0,6.5173,6.5241,6.5106,6.5241,47741.0
2016-03-11 10:25:00,9.67,9.67,9.65,9.67,45151.0,6.5241,6.5241,6.5106,6.5241,45151.0
2016-03-11 10:30:00,9.67,9.69,9.67,9.69,80339.0,6.5241,6.5376,6.5241,6.5376,80339.0
2016-03-11 10:35:00,9.68,9.7,9.68,9.7,82566.0,6.5308,6.5443,6.5308,6.5443,82566.0
2016-03-11 10:40:00,9.7,9.71,9.67,9.68,73151.0,6.5443,6.5511,6.5241,6.5308,73151.0
2016-03-11 10:45:00,9.68,9.69,9.67,9.68,48471.0,6.5308,6.5376,6.5241,6.5308,48471.0
2016-03-11 10:50:00,9.68,9.68,9.65,9.68,51847.0,6.5308,6.5308,6.5106,6.5308,51847.0
2016-03-11 10:55:00,9.68,9.68,9.65,9.67,132669.0,6.5308,6.5308,6.5106,6.5241,132669.0
2016-03-11 11:00:00,9.67,9.68,9.65,9.67,82020.0,6.5241,6.5308,6.5106,6.5241,82020.0
2016-03-11 11:05:00,9.67,9.7,9.66,9.69,78551.0,6.5241,6.5443,6.5173,6.5376,78551.0
2016-03-11 11:10:00,9.69,9.7,9.68,9.7,65121.0,6.5376,6.5443,6.5308,6.5443,65121.0
2016-03-11 11:15:00,9.7,9.72,9.69,9.72,122753.0,6.5443,6.5578,6.5376,6.5578,122753.0
2016-03-11 11:20:00,9.72,9.72,9.68,9.69,158674.0,6.5578,6.5578,6.5308,6.5376,158674.0
2016-03-11 11:25:00,9.69,9.71,9.69,9.71,38882.0,6.5376,6.5511,6.5376,6.5511,38882.0
2016-03-11 11:30:00,9.71,9.71,9.7,9.71,63035.0,6.5511,6.5511,6.5443,6.5511,63035.0
2016-03-11 11:35:00,9.71,9.72,9.7,9.71,65823.0,6.5511,6.5578,6.5443,6.5511,65823.0
2016-03-11 11:40:00,9.71,9.72,9.7,9.71,64735.0,6.5511,6.5578,6.5443,6.5511,64735.0
2016-03-11 11:45:00,9.71,9.71,9.69,9.7,51313.0,6.5511,6.5511,6.5376,6.5443,51313.0
2016-03-11 11:50:00,9.7,9.7,9.69,9.7,23314.0,6.5443,6.5443,6.5376,6.5443,23314.0
2016-03-11 11:55:00,9.7,9.72,9.69,9.7,100545.0,6.5443,6.5578,6.5376,6.5443,100545.0
2016-03-11 12:00:00,9.7,9.71,9.68,9.69,66684.0,6.5443,6.5511,6.5308,6.5376,66684.0
2016-03-11 12:05:00,9.69,9.69,9.67,9.68,31271.0,6.5376,6.5376,6.5241,6.5308,31271.0
2016-03-11 12:10:00,9.68,9.68,9.66,9.68,94015.0,6.5308,6.5308,6.5173,6.5308,94015.0
2016-03-11 12:15:00,9.68,9.7,9.67,9.7,47177.0,6.5308,6.5443,6.5241,6.5443,47177.0
2016-03-11 12:20:00,9.7,9.7,9.68,9.69,84998.0,6.5443,6.5443,6.5308,6.5376,84998.0
2016-03-11 12:25:00,9.69,9.7,9.68,9.69,27679.0,6.5376,6.5443,6.5308,6.5376,27679.0
2016-03-11 12:30:00,9.68,9.7,9.68,9.68,80193.0,6.5308,6.5443,6.5308,6.5308,80193.0
2016-03-11 12:35:00,9.68,9.69,9.66,9.66,123330.0,6.5308,6.5376,6.5173,6.5173,123330.0
2016-03-11 12:40:00,9.67,9.68,9.66,9.67,83834.0,6.5241,6.5308,6.5173,6.5241,83834.0
2016-03-11 12:45:00,9.66,9.67,9.65,9.66,65603.0,6.5173,6.5241,6.5106,6.5173,65603.0
2016-03-11 12:50:00,9.66,9.67,9.65,9.67,36314.0,6.5173,6.5241,6.5106,6.5241,36314.0
2016-03-11 12:55:00,9.66,9.67,9.66,9.67,13756.0,6.5173,6.5241,6.5173,6.5241,13756.0
2016-03-11 13:00:00,9.67,9.67,9.64,9.64,83322.0,6.5241,6.5241,6.5039,6.5039,83322.0
2016-03-11 13:05:00,9.65,9.65,9.63,9.63,78734.0,6.5106,6.5106,6.4971,6.4971,78734.0
2016-03-11 13:10:00,9.63,9.65,9.63,9.64,59223.0,6.4971,6.5106,6.4971,6.5039,59223.0
2016-03-11 13:15:00,9.64,9.67,9.63,9.67,256197.0,6.5039,6.5241,6.4971,6.5241,256197.0
2016-03-11 13:20:00,9.67,9.69,9.65,9.69,121169.0,6.5241,6.5376,6.5106,6.5376,121169.0
2016-03-11 13:25:00,9.69,9.71,9.67,9.71,367640.0,6.5376,6.5511,6.5241,6.5511,367640.0
2016-03-11 13:30:00,9.71,9.71,9.69,9.7,93187.0,6.5511,6.5511,6.5376,6.5443,93187.0
2016-03-11 13:35:00,9.7,9.73,9.69,9.71,789170.0,6.5443,6.5646,6.5376,6.5511,789170.0
2016-03-11 13:40:00,9.71,9.72,9.68,9.7,402234.0,6.5511,6.5578,6.5308,6.5443,402234.0
2016-03-11 13:45:00,9.7,9.71,9.68,9.71,112284.0,6.5443,6.5511,6.5308,6.5511,112284.0
2016-03-11 13:50:00,9.71,9.73,9.7,9.72,254164.0,6.5511,6.5646,6.5443,6.5578,254164.0
2016-03-11 13:55:00,9.72,9.74,9.7,9.72,407705.0,6.5578,6.5713,6.5443,6.5578,407705.0
2016-03-11 14:00:00,9.71,9.73,9.71,9.72,96317.0,6.5511,6.5646,6.5511,6.5578,96317.0
2016-03-11 14:05:00,9.72,9.74,9.72,9.72,194589.0,6.5578,6.5713,6.5578,6.5578,194589.0
2016-03-11 14:10:00,9.73,9.74,9.72,9.72,92511.0,6.5646,6.5713,6.5578,6.5578,92511.0
2016-03-11 14:15:00,9.72,9.73,9.72,9.72,60568.0,6.5578,6.5646,6.5578,6.5578,60568.0
2016-03-11 14:20:00,9.72,9.74,9.72,9.74,66381.0,6.5578,6.5713,6.5578,6.5713,66381.0
2016-03-11 14:25:00,9.74,9.74,9.73,9.73,55145.0,6.5713,6.5713,6.5646,6.5646,55145.0
2016-03-11 14:30:00,9.74,9.74,9.73,9.74,40426.0,6.5713,6.5713,6.5646,6.5713,40426.0
2016-03-11 14:35:00,9.74,9.75,9.73,9.75,122641.0,6.5713,6.5781,6.5646,6.5781,122641.0
2016-03-11 14:40:00,9.75,9.75,9.72,9.75,125374.0,6.5781,6.5781,6.5578,6.5781,125374.0
2016-03-11 14:45:00,9.75,9.76,9.74,9.76,91084.0,6.5781,6.5848,6.5713,6.5848,91084.0
2016-03-11 14:50:00,9.76,9.76,9.75,9.75,59842.0,6.5848,6.5848,6.5781,6.5781,59842.0
2016-03-11 14:55:00,9.76,9.76,9.75,9.75,138799.0,6.5848,6.5848,6.5781,6.5781,138799.0
2016-03-11 15:00:00,9.76,9.76,9.75,9.76,474533.0,6.5848,6.5848,6.5781,6.5848,474533.0
2016-03-11 15:05:00,9.76,9.78,9.75,9.78,135406.0,6.5848,6.5983,6.5781,6.5983,135406.0
2016-03-11 15:10:00,9.78,9.8,9.77,9.79,1029596.0,6.5983,6.6118,6.5916,6.6051,1029596.0
2016-03-11 15:15:00,9.79,9.79,9.76,9.78,79529.0,6.6051,6.6051,6.5848,6.5983,79529.0
2016-03-11 15:20:00,9.78,9.81,9.77,9.8,179504.0,6.5983,6.6185,6.5916,6.6118,179504.0
2016-03-11 15:25:00,9.81,9.83,9.8,9.82,160036.0,6.6185,6.632,6.6118,6.6253,160036.0
2016-03-11 15:30:00,9.82,9.82,9.79,9.79,155648.0,6.6253,6.6253,6.6051,6.6051,155648.0
2016-03-11 15:35:00,9.8,9.8,9.77,9.79,163049.0,6.6118,6.6118,6.5916,6.6051,163049.0
2016-03-11 15:40:00,9.79,9.81,9.78,9.8,126923.0,6.6051,6.6185,6.5983,6.6118,126923.0
2016-03-11 15:45:00,9.8,9.81,9.8,9.8,110443.0,6.6118,6.6185,6.6118,6.6118,110443.0
2016-03-11 15:50:00,9.8,9.82,9.8,9.82,295130.0,6.6118,6.6253,6.6118,6.6253,295130.0
2016-03-11 15:55:00,9.82,9.83,9.81,9.81,776524.0,6.6253,6.632,6.6185,6.6185,776524.0
2016-03-14 09:30:00,9.81,9.86,9.81,9.81,262868.0,6.6185,6.6523,6.6185,6.6185,262868.0
2016-03-14 09:35:00,9.81,9.82,9.74,9.79,202634.0,6.6185,6.6253,6.5713,6.6051,202634.0
2016-03-14 09:40:00,9.78,9.79,9.74,9.74,217789.0,6.5983,6.6051,6.5713,6.5713,217789.0
2016-03-14 09:45:00,9.74,9.75,9.7,9.7,128996.0,6.5713,6.5781,6.5443,6.5443,128996.0
2016-03-14 09:50:00,9.7,9.71,9.67,9.68,107122.0,6.5443,6.5511,6.5241,6.5308,107122.0
2016-03-14 09:55:00,9.69,9.71,9.68,9.71,95798.0,6.5376,6.5511,6.5308,6.5511,95798.0
2016-03-14 10:00:00,9.71,9.73,9.69,9.72,71451.0,6.5511,6.5646,6.5376,6.5578,71451.0
2016-03-14 10:05:00,9.72,9.76,9.72,9.73,119931.0,6.5578,6.5848,6.5578,6.5646,119931.0
2016-03-14 10:10:00,9.72,9.75,9.72,9.73,126479.0,6.5578,6.5781,6.5578,6.5646,126479.0
2016-03-14 10:15:00,9.73,9.74,9.7,9.71,274961.0,6.5646,6.5713,6.5443,6.5511,274961.0
2016-03-14 10:20:00,9.72,9.73,9.7,9.71,60493.0,6.5578,6.5646,6.5443,6.5511,60493.0
2016-03-14 10:25:00,9.71,9.72,9.7,9.71,95070.0,6.5511,6.5578,6.5443,6.5511,95070.0
2016-03-14 10:30:00,9.71,9.77,9.71,9.77,188381.0,6.5511,6.5916,6.5511,6.5916,188381.0
2016-03-14 10:35:00,9.77,9.77,9.73,9.74,129109.0,6.5916,6.5916,6.5646,6.5713,129109.0
2016-03-14 10:40:00,9.73,9.75,9.71,9.74,318773.0,6.5646,6.5781,6.5511,6.5713,318773.0
2016-03-14 10:45:00,9.74,9.77,9.73,9.75,74715.0,6.5713,6.5916,6.5646,6.5781,74715.0
2016-03-14 10:50:00,9.75,9.76,9.74,9.74,74111.0,6.5781,6.5848,6.5713,6.5713,74111.0
2016-03-14 10:55:00,9.74,9.74,9.7,9.7,143913.0,6.5713,6.5713,6.5443,6.5443,143913.0
2016-03-14 11:00:00,9.71,9.72,9.68,9.69,110121.0,6.5511,6.5578,6.5308,6.5376,110121.0
2016-03-14 11:05:00,9.69,9.69,9.66,9.67,94675.0,6.5376,6.5376,6.5173,6.5241,94675.0
2016-03-14 11:10:00,9.68,9.7,9.67,9.69,54010.0,6.5308,6.5443,6.5241,6.5376,54010.0
2016-03-14 11:15:00,9.69,9.73,9.68,9.73,72142.0,6.5376,6.5646,6.5308,6.5646,72142.0
2016-03-14 11:20:00,9.73,9.75,9.72,9.75,149895.0,6.5646,6.5781,6.5578,6.5781,149895.0
2016-03-14 11:25:00,9.75,9.75,9.73,9.73,158194.0,6.5781,6.5781,6.5646,6.5646,158194.0
2016-03-14 11:30:00,9.72,9.74,9.72,9.73,64449.0,6.5578,6.5713,6.5578,6.5646,64449.0
2016-03-14 11:35:00,9.73,9.75,9.73,9.74,55541.0,6.5646,6.5781,6.5646,6.5713,55541.0
2016-03-14 11:40:00,9.74,9.75,9.73,9.75,55800.0,6.5713,6.5781,6.5646,6.5781,55800.0
2016-03-14 11:45:00,9.74,9.75,9.73,9.74,56988.0,6.5713,6.5781,6.5646,6.5713,56988.0
2016-03-14 11:50:00,9.75,9.75,9.74,9.75,42843.0,6.5781,6.5781,6.5713,6.5781,42843.0
2016-03-14 11:55:00,9.74,9.75,9.69,9.7,165209.0,6.5713,6.5781,6.5376,6.5443,165209.0
2016-03-14 12:00:00,9.7,9.71,9.67,9.69,91159.0,6.5443,6.5511,6.5241,6.5376,91159.0
2016-03-14 12:05:00,9.69,9.71,9.68,9.71,45704.0,6.5376,6.5511,6.5308,6.5511,45704.0
2016-03-14 12:10:00,9.71,9.72,9.69,9.71,89773.0,6.5511,6.5578,6.5376,6.5511,89773.0
2016-03-14 12:15:00,9.71,9.73,9.7,9.73,76525.0,6.5511,6.5646,6.5443,6.5646,76525.0
2016-03-14 12:20:00,9.73,9.74,9.71,9.73,108118.0,6.5646,6.5713,6.5511,6.5646,108118.0
2016-03-14 12:25:00,9.73,9.74,9.72,9.72,59691.0,6.5646,6.5713,6.5578,6.5578,59691.0
2016-03-14 12:30:00,9.72,9.75,9.72,9.75,91602.0,6.5578,6.5781,6.5578,6.5781,91602.0
2016-03-14 12:35:00,9.75,9.76,9.74,9.76,163599.0,6.5781,6.5848,6.5713,6.5848,163599.0
2016-03-14 12:40:00,9.75,9.76,9.74,9.74,104130.0,6.5781,6.5848,6.5713,6.5713,104130.0
2016-03-14 12:45:00,9.75,9.76,9.73,9.75,102572.0,6.5781,6.5848,6.5646,6.5781,102572.0
2016-03-14 12:50:00,9.75,9.76,9.73,9.74,44579.0,6.5781,6.5848,6.5646,6.5713,44579.0
2016-03-14 12:55:00,9.74,9.75,9.73,9.74,40837.0,6.5713,6.5781,6.5646,6.5713,40837.0
2016-03-14 13:00:00,9.75,9.77,9.74,9.77,167771.0,6.5781,6.5916,6.5713,6.5916,167771.0
2016-03-14 13:05:00,9.77,9.78,9.76,9.77,30333.0,6.5916,6.5983,6.5848,6.5916,30333.0
2016-03-14 13:10:00,9.78,9.78,9.75,9.76,61716.0,6.5983,6.5983,6.5781,6.5848,61716.0
2016-03-14 13:15:00,9.75,9.78,9.75,9.78,75368.0,6.5781,6.5983,6.5781,6.5983,75368.0
2016-03-14 13:20:00,9.78,9.78,9.76,9.78,35938.0,6.5983,6.5983,6.5848,6.5983,35938.0
2016-03-14 13:25:00,9.77,9.79,9.77,9.77,58235.0,6.5916,6.6051,6.5916,6.5916,58235.0
2016-03-14 13:30:00,9.77,9.78,9.77,9.78,38248.0,6.5916,6.5983,6.5916,6.5983,38248.0
2016-03-14 13:35:00,9.78,9.78,9.76,9.78,45805.0,6.5983,6.5983,6.5848,6.5983,45805.0
2016-03-14 13:40:00,9.78,9.8,9.77,9.79,60241.0,6.5983,6.6118,6.5916,6.6051,60241.0
2016-03-14 13:45:00,9.79,9.8,9.77,9.77,37842.0,6.6051,6.6118,6.5916,6.5916,37842.0
2016-03-14 13:50:00,9.78,9.78,9.76,9.78,33443.0,6.5983,6.5983,6.5848,6.5983,33443.0
2016-03-14 13:55:00,9.77,9.79,9.77,9.77,68331.0,6.5916,6.6051,6.5916,6.5916,68331.0
2016-03-14 14:00:00,9.77,9.78,9.74,9.75,82229.0,6.5916,6.5983,6.5713,6.5781,82229.0
2016-03-14 14:05:00,9.76,9.77,9.75,9.77,44370.0,6.5848,6.5916,6.5781,6.5916,44370.0
2016-03-14 14:10:00,9.77,9.78,9.76,9.78,54403.0,6.5916,6.5983,6.5848,6.5983,54403.0
2016-03-14 14:15:00,9.78,9.78,9.76,9.78,83327.0,6.5983,6.5983,6.5848,6.5983,83327.0
2016-03-14 14:20:00,9.78,9.79,9.77,9.79,70741.0,6.5983,6.6051,6.5916,6.6051,70741.0
2016-03-14 14:25:00,9.78,9.79,9.76,9.78,50501.0,6.5983,6.6051,6.5848,6.5983,50501.0
2016-03-14 14:30:00,9.77,9.78,9.76,9.77,61053.0,6.5916,6.5983,6.5848,6.5916,61053.0
2016-03-14 14:35:00,9.77,9.79,9.76,9.79,81048.0,6.5916,6.6051,6.5848,6.6051,81048.0
2016-03-14 14:40:00,9.79,9.81,9.78,9.79,115833.0,6.6051,6.6185,6.5983,6.6051,115833.0
2016-03-14 14:45:00,9.79,9.8,9.79,9.79,26862.0,6.6051,6.6118,6.6051,6.6051,26862.0
2016-03-14 14:50:00,9.79,9.8,9.76,9.77,71799.0,6.6051,6.6118,6.5848,6.5916,71799.0
2016-03-14 14:55:00,9.77,9.79,9.76,9.78,115008.0,6.5916,6.6051,6.5848,6.5983,115008.0
2016-03-14 15:00:00,9.79,9.79,9.76,9.78,40715.0,6.6051,6.6051,6.5848,6.5983,40715.0
2016-03-14 15:05:00,9.78,9.78,9.77,9.78,43902.0,6.5983,6.5983,6.5916,6.5983,43902.0
2016-03-14 15:10:00,9.77,9.78,9.76,9.78,58810.0,6.5916,6.5983,6.5848,6.5983,58810.0
2016-03-14 15:15:00,9.77,9.78,9.76,9.77,102876.0,6.5916,6.5983,6.5848,6.5916,102876.0
2016-03-14 15:20:00,9.77,9.77,9.76,9.77,65429.0,6.5916,6.5916,6.5848,6.5916,65429.0
2016-03-14 15:25:00,9.76,9.77,9.75,9.76,102142.0,6.5848,6.5916,6.5781,6.5848,102142.0
2016-03-14 15:30:00,9.76,9.76,9.74,9.75,85890.0,6.5848,6.5848,6.5713,6.5781,85890.0
2016-03-14 15:35:00,9.75,9.77,9.74,9.76,121074.0,6.5781,6.5916,6.5713,6.5848,121074.0
2016-03-14 15:40:00,9.77,9.77,9.76,9.76,71452.0,6.5916,6.5916,6.5848,6.5848,71452.0
2016-03-14 15:45:00,9.76,9.77,9.76,9.77,93332.0,6.5848,6.5916,6.5848,6.5916,93332.0
2016-03-14 15:50:00,9.77,9.77,9.76,9.76,122814.0,6.5916,6.5916,6.5848,6.5848,122814.0
2016-03-14 15:55:00,9.77,9.77,9.74,9.75,381150.0,6.5916,6.5916,6.5713,6.5781,381150.0
2016-03-15 09:30:00,9.6,9.7,9.6,9.65,1015034.0,6.4769,6.5443,6.4769,6.5106,1015034.0
2016-03-15 09:35:00,9.64,9.65,9.61,9.64,361290.0,6.5039,6.5106,6.4836,6.5039,361290.0
2016-03-15 09:40:00,9.64,9.68,9.62,9.67,1040228.0,6.5039,6.5308,6.4904,6.5241,1040228.0
2016-03-15 09:45:00,9.67,9.7,9.66,9.68,380052.0,6.5241,6.5443,6.5173,6.5308,380052.0
2016-03-15 09:50:00,9.68,9.69,9.66,9.67,95426.0,6.5308,6.5376,6.5173,6.5241,95426.0
2016-03-15 09:55:00,9.67,9.67,9.63,9.63,258330.0,6.5241,6.5241,6.4971,6.4971,258330.0
2016-03-15 10:00:00,9.64,9.65,9.61,9.62,121318.0,6.5039,6.5106,6.4836,6.4904,121318.0
2016-03-15 10:05:00,9.63,9.65,9.62,9.64,185208.0,6.4971,6.5106,6.4904,6.5039,185208.0
2016-03-15 10:10:00,9.63,9.65,9.63,9.64,85422.0,6.4971,6.5106,6.4971,6.5039,85422.0
2016-03-15 10:15:00,9.64,9.66,9.62,9.63,124672.0,6.5039,6.5173,6.4904,6.4971,124672.0
2016-03-15 10:20:00,9.62,9.64,9.61,9.63,100866.0,6.4904,6.5039,6.4836,6.4971,100866.0
2016-03-15 10:25:00,9.63,9.65,9.62,9.64,138146.0,6.4971,6.5106,6.4904,6.5039,138146.0
2016-03-15 10:30:00,9.64,9.66,9.63,9.63,245632.0,6.5039,6.5173,6.4971,6.4971,245632.0
2016-03-15 10:35:00,9.63,9.64,9.6,9.61,124082.0,6.4971,6.5039,6.4769,6.4836,124082.0
2016-03-15 10:40:00,9.62,9.64,9.61,9.63,199256.0,6.4904,6.5039,6.4836,6.4971,199256.0
2016-03-15 10:45:00,9.63,9.64,9.6,9.61,78522.0,6.4971,6.5039,6.4769,6.4836,78522.0
2016-03-15 10:50:00,9.61,9.62,9.58,9.59,186198.0,6.4836,6.4904,6.4634,6.4701,186198.0
2016-03-15 10:55:00,9.59,9.6,9.58,9.59,118066.0,6.4701,6.4769,6.4634,6.4701,118066.0
2016-03-15 11:00:00,9.6,9.62,9.59,9.62,150608.0,6.4769,6.4904,6.4701,6.4904,150608.0
2016-03-15 11:05:00,9.62,9.66,9.6,9.65,144022.0,6.4904,6.5173,6.4769,6.5106,144022.0
2016-03-15 11:10:00,9.66,9.67,9.64,9.65,212584.0,6.5173,6.5241,6.5039,6.5106,212584.0
2016-03-15 11:15:00,9.65,9.66,9.64,9.64,179284.0,6.5106,6.5173,6.5039,6.5039,179284.0
2016-03-15 11:20:00,9.64,9.67,9.64,9.64,393596.0,6.5039,6.5241,6.5039,6.5039,393596.0
2016-03-15 11:25:00,9.65,9.66,9.64,9.64,79222.0,6.5106,6.5173,6.5039,6.5039,79222.0
2016-03-15 11:30:00,9.65,9.66,9.64,9.66,140278.0,6.5106,6.5173,6.5039,6.5173,140278.0
2016-03-15 11:35:00,9.66,9.66,9.64,9.64,155056.0,6.5173,6.5173,6.5039,6.5039,155056.0
2016-03-15 11:40:00,9.64,9.64,9.62,9.63,106750.0,6.5039,6.5039,6.4904,6.4971,106750.0
2016-03-15 11:45:00,9.64,9.65,9.62,9.64,149900.0,6.5039,6.5106,6.4904,6.5039,149900.0
2016-03-15 11:50:00,9.64,9.66,9.64,9.65,92074.0,6.5039,6.5173,6.5039,6.5106,92074.0
2016-03-15 11:55:00,9.65,9.66,9.64,9.64,128278.0,6.5106,6.5173,6.5039,6.5039,128278.0
2016-03-15 12:00:00,9.64,9.65,9.62,9.63,84354.0,6.5039,6.5106,6.4904,6.4971,84354.0
2016-03-15 12:05:00,9.63,9.63,9.61,9.61,78498.0,6.4971,6.4971,6.4836,6.4836,78498.0
2016-03-15 12:10:00,9.62,9.63,9.61,9.63,145680.0,6.4904,6.4971,6.4836,6.4971,145680.0
2016-03-15 12:15:00,9.63,9.63,9.61,9.63,74406.0,6.4971,6.4971,6.4836,6.4971,74406.0
2016-03-15 12:20:00,9.63,9.63,9.62,9.63,75532.0,6.4971,6.4971,6.4904,6.4971,75532.0
2016-03-15 12:25:00,9.63,9.63,9.61,9.62,118986.0,6.4971,6.4971,6.4836,6.4904,118986.0
2016-03-15 12:30:00,9.62,9.62,9.61,9.62,66262.0,6.4904,6.4904,6.4836,6.4904,66262.0
2016-03-15 12:35:00,9.61,9.62,9.6,9.61,102834.0,6.4836,6.4904,6.4769,6.4836,102834.0
2016-03-15 12:40:00,9.6,9.61,9.6,9.61,68000.0,6.4769,6.4836,6.4769,6.4836,68000.0
2016-03-15 12:45:00,9.61,9.61,9.6,9.61,30494.0,6.4836,6.4836,6.4769,6.4836,30494.0
2016-03-15 12:50:00,9.61,9.63,9.6,9.62,114074.0,6.4836,6.4971,6.4769,6.4904,114074.0
2016-03-15 12:55:00,9.63,9.63,9.61,9.62,76070.0,6.4971,6.4971,6.4836,6.4904,76070.0
2016-03-15 13:00:00,9.62,9.63,9.61,9.63,41924.0,6.4904,6.4971,6.4836,6.4971,41924.0
2016-03-15 13:05:00,9.62,9.64,9.62,9.62,86238.0,6.4904,6.5039,6.4904,6.4904,86238.0
2016-03-15 13:10:00,9.62,9.64,9.62,9.63,109314.0,6.4904,6.5039,6.4904,6.4971,109314.0
2016-03-15 13:15:00,9.63,9.64,9.63,9.64,34492.0,6.4971,6.5039,6.4971,6.5039,34492.0
2016-03-15 13:20:00,9.64,9.65,9.63,9.65,78032.0,6.5039,6.5106,6.4971,6.5106,78032.0
2016-03-15 13:25:00,9.65,9.66,9.64,9.64,133164.0,6.5106,6.5173,6.5039,6.5039,133164.0
2016-03-15 13:30:00,9.64,9.67,9.64,9.66,141010.0,6.5039,6.5241,6.5039,6.5173,141010.0
2016-03-15 13:35:00,9.66,9.66,9.64,9.65,178034.0,6.5173,6.5173,6.5039,6.5106,178034.0
2016-03-15 13:40:00,9.65,9.66,9.64,9.66,121916.0,6.5106,6.5173,6.5039,6.5173,121916.0
2016-03-15 13:45:00,9.66,9.67,9.65,9.67,124822.0,6.5173,6.5241,6.5106,6.5241,124822.0
2016-03-15 13:50:00,9.67,9.68,9.66,9.68,56942.0,6.5241,6.5308,6.5173,6.5308,56942.0
2016-03-15 13:55:00,9.68,9.68,9.66,9.67,152728.0,6.5308,6.5308,6.5173,6.5241,152728.0
2016-03-15 14:00:00,9.67,9.67,9.65,9.66,114376.0,6.5241,6.5241,6.5106,6.5173,114376.0
2016-03-15 14:05:00,9.66,9.67,9.65,9.67,138978.0,6.5173,6.5241,6.5106,6.5241,138978.0
2016-03-15 14:10:00,9.67,9.68,9.66,9.68,66794.0,6.5241,6.5308,6.5173,6.5308,66794.0
2016-03-15 14:15:00,9.68,9.69,9.67,9.69,123200.0,6.5308,6.5376,6.5241,6.5376,123200.0
2016-03-15 14:20:00,9.69,9.69,9.68,9.69,89256.0,6.5376,6.5376,6.5308,6.5376,89256.0
2016-03-15 14:25:00,9.68,9.69,9.67,9.68,168434.0,6.5308,6.5376,6.5241,6.5308,168434.0
2016-03-15 14:30:00,9.68,9.68,9.67,9.68,123364.0,6.5308,6.5308,6.5241,6.5308,123364.0
2016-03-15 14:35:00,9.67,9.68,9.67,9.67,37716.0,6.5241,6.5308,6.5241,6.5241,37716.0
2016-03-15 14:40:00,9.68,9.68,9.66,9.68,180110.0,6.5308,6.5308,6.5173,6.5308,180110.0
2016-03-15 14:45:00,9.68,9.68,9.65,9.66,250676.0,6.5308,6.5308,6.5106,6.5173,250676.0
2016-03-15 14:50:00,9.66,9.66,9.64,9.65,155984.0,6.5173,6.5173,6.5039,6.5106,155984.0
2016-03-15 14:55:00,9.65,9.65,9.64,9.64,113888.0,6.5106,6.5106,6.5039,6.5039,113888.0
2016-03-15 15:00:00,9.64,9.67,9.64,9.66,197964.0,6.5039,6.5241,6.5039,6.5173,197964.0
2016-03-15 15:05:00,9.66,9.66,9.64,9.65,175878.0,6.5173,6.5173,6.5039,6.5106,175878.0
2016-03-15 15:10:00,9.65,9.67,9.64,9.67,208170.0,6.5106,6.5241,6.5039,6.5241,208170.0
2016-03-15 15:15:00,9.67,9.7,9.66,9.7,689164.0,6.5241,6.5443,6.5173,6.5443,689164.0
2016-03-15 15:20:00,9.7,9.71,9.68,9.69,235108.0,6.5443,6.5511,6.5308,6.5376,235108.0
2016-03-15 15:25:00,9.69,9.69,9.67,9.69,180534.0,6.5376,6.5376,6.5241,6.5376,180534.0
2016-03-15 15:30:00,9.69,9.69,9.67,9.67,131906.0,6.5376,6.5376,6.5241,6.5241,131906.0
2016-03-15 15:35:00,9.68,9.68,9.67,9.67,116092.0,6.5308,6.5308,6.5241,6.5241,116092.0
2016-03-15 15:40:00,9.68,9.68,9.67,9.68,405684.0,6.5308,6.5308,6.5241,6.5308,405684.0
2016-03-15 15:45:00,9.67,9.68,9.66,9.67,317082.0,6.5241,6.5308,6.5173,6.5241,317082.0
2016-03-15 15:50:00,9.67,9.67,9.66,9.66,219798.0,6.5241,6.5241,6.5173,6.5173,219798.0
2016-03-15 15:55:00,9.66,9.67,9.66,9.67,1018904.0,6.5173,6.5241,6.5173,6.5241,1018904.0
2016-03-16 09:30:00,9.59,9.64,9.54,9.6,219074.0,6.5179,6.5519,6.4839,6.5247,219074.0
2016-03-16 09:35:00,9.61,9.65,9.59,9.62,236898.0,6.5315,6.5587,6.5179,6.5383,236898.0
2016-03-16 09:40:00,9.62,9.63,9.61,9.62,266798.0,6.5383,6.5451,6.5315,6.5383,266798.0
2016-03-16 09:45:00,9.62,9.67,9.61,9.66,507355.0,6.5383,6.5723,6.5315,6.5655,507355.0
2016-03-16 09:50:00,9.66,9.68,9.65,9.66,160041.0,6.5655,6.5791,6.5587,6.5655,160041.0
2016-03-16 09:55:00,9.67,9.67,9.64,9.64,52556.0,6.5723,6.5723,6.5519,6.5519,52556.0
2016-03-16 10:00:00,9.64,9.65,9.62,9.62,90594.0,6.5519,6.5587,6.5383,6.5383,90594.0
2016-03-16 10:05:00,9.62,9.65,9.62,9.65,66206.0,6.5383,6.5587,6.5383,6.5587,66206.0
2016-03-16 10:10:00,9.64,9.68,9.64,9.68,103388.0,6.5519,6.5791,6.5519,6.5791,103388.0
2016-03-16 10:15:00,9.68,9.68,9.65,9.68,48853.0,6.5791,6.5791,6.5587,6.5791,48853.0
2016-03-16 10:20:00,9.68,9.69,9.67,9.68,112323.0,6.5791,6.5859,6.5723,6.5791,112323.0
2016-03-16 10:25:00,9.68,9.68,9.67,9.68,35689.0,6.5791,6.5791,6.5723,6.5791,35689.0
2016-03-16 10:30:00,9.67,9.69,9.66,9.67,143675.0,6.5723,6.5859,6.5655,6.5723,143675.0
2016-03-16 10:35:00,9.66,9.7,9.66,9.69,117495.0,6.5655,6.5927,6.5655,6.5859,117495.0
2016-03-16 10:40:00,9.7,9.71,9.69,9.71,131012.0,6.5927,6.5995,6.5859,6.5995,131012.0
2016-03-16 10:45:00,9.71,9.71,9.69,9.71,36135.0,6.5995,6.5995,6.5859,6.5995,36135.0
2016-03-16 10:50:00,9.7,9.71,9.69,9.7,58839.0,6.5927,6.5995,6.5859,6.5927,58839.0
2016-03-16 10:55:00,9.7,9.7,9.69,9.7,29651.0,6.5927,6.5927,6.5859,6.5927,29651.0
2016-03-16 11:00:00,9.7,9.7,9.69,9.7,37934.0,6.5927,6.5927,6.5859,6.5927,37934.0
2016-03-16 11:05:00,9.7,9.7,9.69,9.7,21796.0,6.5927,6.5927,6.5859,6.5927,21796.0
2016-03-16 11:10:00,9.7,9.7,9.69,9.7,23438.0,6.5927,6.5927,6.5859,6.5927,23438.0
2016-03-16 11:15:00,9.69,9.69,9.66,9.68,336707.0,6.5859,6.5859,6.5655,6.5791,336707.0
2016-03-16 11:20:00,9.68,9.71,9.67,9.71,328193.0,6.5791,6.5995,6.5723,6.5995,328193.0
2016-03-16 11:25:00,9.7,9.71,9.69,9.7,71411.0,6.5927,6.5995,6.5859,6.5927,71411.0
2016-03-16 11:30:00,9.7,9.71,9.69,9.71,30096.0,6.5927,6.5995,6.5859,6.5995,30096.0
2016-03-16 11:35:00,9.71,9.73,9.7,9.72,69918.0,6.5995,6.613,6.5927,6.6063,69918.0
2016-03-16 11:40:00,9.72,9.73,9.69,9.7,115077.0,6.6063,6.613,6.5859,6.5927,115077.0
2016-03-16 11:45:00,9.69,9.71,9.68,9.68,116219.0,6.5859,6.5995,6.5791,6.5791,116219.0
2016-03-16 11:50:00,9.68,9.69,9.67,9.68,19004.0,6.5791,6.5859,6.5723,6.5791,19004.0
2016-03-16 11:55:00,9.68,9.69,9.67,9.67,41658.0,6.5791,6.5859,6.5723,6.5723,41658.0
2016-03-16 12:00:00,9.67,9.67,9.66,9.66,15622.0,6.5723,6.5723,6.5655,6.5655,15622.0
2016-03-16 12:05:00,9.67,9.68,9.66,9.68,31504.0,6.5723,6.5791,6.5655,6.5791,31504.0
2016-03-16 12:10:00,9.67,9.68,9.66,9.67,42306.0,6.5723,6.5791,6.5655,6.5723,42306.0
2016-03-16 12:15:00,9.66,9.67,9.64,9.65,26745.0,6.5655,6.5723,6.5519,6.5587,26745.0
2016-03-16 12:20:00,9.65,9.65,9.63,9.63,22927.0,6.5587,6.5587,6.5451,6.5451,22927.0
2016-03-16 12:25:00,9.64,9.64,9.63,9.63,10550.0,6.5519,6.5519,6.5451,6.5451,10550.0
2016-03-16 12:30:00,9.63,9.64,9.62,9.63,54085.0,6.5451,6.5519,6.5383,6.5451,54085.0
2016-03-16 12:35:00,9.63,9.64,9.61,9.62,27380.0,6.5451,6.5519,6.5315,6.5383,27380.0
2016-03-16 12:40:00,9.62,9.62,9.6,9.6,67134.0,6.5383,6.5383,6.5247,6.5247,67134.0
2016-03-16 12:45:00,9.61,9.61,9.59,9.6,60700.0,6.5315,6.5315,6.5179,6.5247,60700.0
2016-03-16 12:50:00,9.6,9.61,9.59,9.6,110589.0,6.5247,6.5315,6.5179,6.5247,110589.0
2016-03-16 12:55:00,9.6,9.61,9.59,9.59,156983.0,6.5247,6.5315,6.5179,6.5179,156983.0
2016-03-16 13:00:00,9.59,9.61,9.59,9.6,32831.0,6.5179,6.5315,6.5179,6.5247,32831.0
2016-03-16 13:05:00,9.6,9.6,9.59,9.6,67364.0,6.5247,6.5247,6.5179,6.5247,67364.0
2016-03-16 13:10:00,9.6,9.6,9.58,9.59,42949.0,6.5247,6.5247,6.5111,6.5179,42949.0
2016-03-16 13:15:00,9.58,9.59,9.56,9.59,230452.0,6.5111,6.5179,6.4975,6.5179,230452.0
2016-03-16 13:20:00,9.58,9.59,9.57,9.58,35989.0,6.5111,6.5179,6.5043,6.5111,35989.0
2016-03-16 13:25:00,9.59,9.59,9.57,9.59,47515.0,6.5179,6.5179,6.5043,6.5179,47515.0
2016-03-16 13:30:00,9.58,9.59,9.58,9.59,22249.0,6.5111,6.5179,6.5111,6.5179,22249.0
2016-03-16 13:35:00,9.58,9.6,9.57,9.6,59432.0,6.5111,6.5247,6.5043,6.5247,59432.0
2016-03-16 13:40:00,9.6,9.61,9.59,9.59,51863.0,6.5247,6.5315,6.5179,6.5179,51863.0
2016-03-16 13:45:00,9.59,9.6,9.57,9.58,38867.0,6.5179,6.5247,6.5043,6.5111,38867.0
2016-03-16 13:50:00,9.58,9.58,9.57,9.58,41496.0,6.5111,6.5111,6.5043,6.5111,41496.0
2016-03-16 13:55:00,9.57,9.58,9.57,9.58,32716.0,6.5043,6.5111,6.5043,6.5111,32716.0
2016-03-16 14:00:00,9.58,9.6,9.5,9.51,478540.0,6.5111,6.5247,6.4567,6.4635,478540.0
2016-03-16 14:05:00,9.52,9.55,9.47,9.48,272143.0,6.4703,6.4907,6.4363,6.4431,272143.0
2016-03-16 14:10:00,9.47,9.48,9.41,9.41,322685.0,6.4363,6.4431,6.3956,6.3956,322685.0
2016-03-16 14:15:00,9.41,9.43,9.4,9.42,99209.0,6.3956,6.4092,6.3888,6.4024,99209.0
2016-03-16 14:20:00,9.42,9.48,9.41,9.46,307345.0,6.4024,6.4431,6.3956,6.4295,307345.0
2016-03-16 14:25:00,9.46,9.51,9.45,9.51,215674.0,6.4295,6.4635,6.4227,6.4635,215674.0
2016-03-16 14:30:00,9.51,9.55,9.5,9.53,138118.0,6.4635,6.4907,6.4567,6.4771,138118.0
2016-03-16 14:35:00,9.53,9.53,9.48,9.52,95383.0,6.4771,6.4771,6.4431,6.4703,95383.0
2016-03-16 14:40:00,9.51,9.57,9.51,9.55,119591.0,6.4635,6.5043,6.4635,6.4907,119591.0
2016-03-16 14:45:00,9.56,9.58,9.55,9.58,144767.0,6.4975,6.5111,6.4907,6.5111,144767.0
2016-03-16 14:50:00,9.57,9.58,9.53,9.54,247490.0,6.5043,6.5111,6.4771,6.4839,247490.0
2016-03-16 14:55:00,9.54,9.54,9.48,9.48,86767.0,6.4839,6.4839,6.4431,6.4431,86767.0
2016-03-16 15:00:00,9.48,9.5,9.47,9.5,179382.0,6.4431,6.4567,6.4363,6.4567,179382.0
2016-03-16 15:05:00,9.49,9.51,9.48,9.51,159543.0,6.4499,6.4635,6.4431,6.4635,159543.0
2016-03-16 15:10:00,9.51,9.53,9.49,9.51,194742.0,6.4635,6.4771,6.4499,6.4635,194742.0
2016-03-16 15:15:00,9.52,9.52,9.49,9.5,122344.0,6.4703,6.4703,6.4499,6.4567,122344.0
2016-03-16 15:20:00,9.5,9.5,9.46,9.49,130728.0,6.4567,6.4567,6.4295,6.4499,130728.0
2016-03-16 15:25:00,9.49,9.51,9.48,9.51,105608.0,6.4499,6.4635,6.4431,6.4635,105608.0
2016-03-16 15:30:00,9.51,9.51,9.49,9.5,122703.0,6.4635,6.4635,6.4499,6.4567,122703.0
2016-03-16 15:35:00,9.5,9.52,9.49,9.52,144028.0,6.4567,6.4703,6.4499,6.4703,144028.0
2016-03-16 15:40:00,9.52,9.52,9.49,9.5,90415.0,6.4703,6.4703,6.4499,6.4567,90415.0
2016-03-16 15:45:00,9.5,9.5,9.49,9.5,97627.0,6.4567,6.4567,6.4499,6.4567,97627.0
2016-03-16 15:50:00,9.5,9.5,9.48,9.48,161973.0,6.4567,6.4567,6.4431,6.4431,161973.0
2016-03-16 15:55:00,9.48,9.49,9.47,9.47,631018.0,6.4431,6.4499,6.4363,6.4363,631018.0
2016-03-17 09:30:00,9.47,9.5,9.39,9.42,279305.0,6.4363,6.4567,6.382,6.4024,279305.0
2016-03-17 09:35:00,9.42,9.42,9.35,9.36,267023.0,6.4024,6.4024,6.3548,6.3616,267023.0
2016-03-17 09:40:00,9.36,9.37,9.33,9.34,175049.0,6.3616,6.3684,6.3412,6.348,175049.0
2016-03-17 09:45:00,9.34,9.34,9.31,9.34,111954.0,6.348,6.348,6.3276,6.348,111954.0
2016-03-17 09:50:00,9.34,9.34,9.31,9.34,141290.0,6.348,6.348,6.3276,6.348,141290.0
2016-03-17 09:55:00,9.34,9.37,9.33,9.35,210382.0,6.348,6.3684,6.3412,6.3548,210382.0
2016-03-17 10:00:00,9.35,9.37,9.32,9.36,125449.0,6.3548,6.3684,6.3344,6.3616,125449.0
2016-03-17 10:05:00,9.36,9.41,9.35,9.38,421254.0,6.3616,6.3956,6.3548,6.3752,421254.0
2016-03-17 10:10:00,9.39,9.4,9.37,9.39,197326.0,6.382,6.3888,6.3684,6.382,197326.0
2016-03-17 10:15:00,9.39,9.4,9.37,9.38,124741.0,6.382,6.3888,6.3684,6.3752,124741.0
2016-03-17 10:20:00,9.38,9.4,9.37,9.38,109650.0,6.3752,6.3888,6.3684,6.3752,109650.0
2016-03-17 10:25:00,9.37,9.41,9.37,9.41,119512.0,6.3684,6.3956,6.3684,6.3956,119512.0
2016-03-17 10:30:00,9.41,9.44,9.4,9.42,227881.0,6.3956,6.4159,6.3888,6.4024,227881.0
2016-03-17 10:35:00,9.42,9.46,9.42,9.46,96317.0,6.4024,6.4295,6.4024,6.4295,96317.0
2016-03-17 10:40:00,9.45,9.48,9.45,9.46,173343.0,6.4227,6.4431,6.4227,6.4295,173343.0
2016-03-17 10:45:00,9.47,9.48,9.43,9.43,441041.0,6.4363,6.4431,6.4092,6.4092,441041.0
2016-03-17 10:50:00,9.44,9.48,9.43,9.47,229502.0,6.4159,6.4431,6.4092,6.4363,229502.0
2016-03-17 10:55:00,9.48,9.52,9.47,9.51,282902.0,6.4431,6.4703,6.4363,6.4635,282902.0
2016-03-17 11:00:00,9.5,9.51,9.47,9.47,172039.0,6.4567,6.4635,6.4363,6.4363,172039.0
2016-03-17 11:05:00,9.47,9.48,9.45,9.47,70925.0,6.4363,6.4431,6.4227,6.4363,70925.0
2016-03-17 11:10:00,9.47,9.5,9.47,9.5,90340.0,6.4363,6.4567,6.4363,6.4567,90340.0
2016-03-17 11:15:00,9.5,9.51,9.48,9.48,71787.0,6.4567,6.4635,6.4431,6.4431,71787.0
2016-03-17 11:20:00,9.49,9.52,9.48,9.52,64643.0,6.4499,6.4703,6.4431,6.4703,64643.0
2016-03-17 11:25:00,9.52,9.54,9.5,9.52,435007.0,6.4703,6.4839,6.4567,6.4703,435007.0
2016-03-17 11:30:00,9.52,9.52,9.51,9.52,154423.0,6.4703,6.4703,6.4635,6.4703,154423.0
2016-03-17 11:35:00,9.52,9.54,9.51,9.53,88617.0,6.4703,6.4839,6.4635,6.4771,88617.0
2016-03-17 11:40:00,9.53,9.53,9.5,9.5,151344.0,6.4771,6.4771,6.4567,6.4567,151344.0
2016-03-17 11:45:00,9.51,9.53,9.5,9.52,121430.0,6.4635,6.4771,6.4567,6.4703,121430.0
2016-03-17 11:50:00,9.52,9.52,9.49,9.5,90298.0,6.4703,6.4703,6.4499,6.4567,90298.0
2016-03-17 11:55:00,9.5,9.51,9.49,9.5,109044.0,6.4567,6.4635,6.4499,6.4567,109044.0
2016-03-17 12:00:00,9.5,9.51,9.48,9.49,68875.0,6.4567,6.4635,6.4431,6.4499,68875.0
2016-03-17 12:05:00,9.49,9.5,9.48,9.49,49723.0,6.4499,6.4567,6.4431,6.4499,49723.0
2016-03-17 12:10:00,9.48,9.49,9.47,9.49,66966.0,6.4431,6.4499,6.4363,6.4499,66966.0
2016-03-17 12:15:00,9.49,9.49,9.48,9.48,20323.0,6.4499,6.4499,6.4431,6.4431,20323.0
2016-03-17 12:20:00,9.49,9.5,9.47,9.5,83168.0,6.4499,6.4567,6.4363,6.4567,83168.0
2016-03-17 12:25:00,9.49,9.51,9.49,9.5,53112.0,6.4499,6.4635,6.4499,6.4567,53112.0
2016-03-17 12:30:00,9.5,9.51,9.49,9.5,155360.0,6.4567,6.4635,6.4499,6.4567,155360.0
2016-03-17 12:35:00,9.51,9.51,9.49,9.49,64733.0,6.4635,6.4635,6.4499,6.4499,64733.0
2016-03-17 12:40:00,9.49,9.5,9.48,9.5,45345.0,6.4499,6.4567,6.4431,6.4567,45345.0
2016-03-17 12:45:00,9.49,9.5,9.48,9.5,47379.0,6.4499,6.4567,6.4431,6.4567,47379.0
2016-03-17 12:50:00,9.5,9.52,9.49,9.5,140782.0,6.4567,6.4703,6.4499,6.4567,140782.0
2016-03-17 12:55:00,9.51,9.53,9.5,9.52,81135.0,6.4635,6.4771,6.4567,6.4703,81135.0
2016-03-17 13:00:00,9.52,9.56,9.52,9.54,145202.0,6.4703,6.4975,6.4703,6.4839,145202.0
2016-03-17 13:05:00,9.54,9.55,9.52,9.53,41913.0,6.4839,6.4907,6.4703,6.4771,41913.0
2016-03-17 13:10:00,9.53,9.53,9.51,9.53,226079.0,6.4771,6.4771,6.4635,6.4771,226079.0
2016-03-17 13:15:00,9.52,9.53,9.51,9.51,37486.0,6.4703,6.4771,6.4635,6.4635,37486.0
2016-03-17 13:20:00,9.51,9.54,9.5,9.54,94711.0,6.4635,6.4839,6.4567,6.4839,94711.0
2016-03-17 13:25:00,9.54,9.57,9.53,9.54,111273.0,6.4839,6.5043,6.4771,6.4839,111273.0
2016-03-17 13:30:00,9.54,9.57,9.53,9.57,66053.0,6.4839,6.5043,6.4771,6.5043,66053.0
2016-03-17 13:35:00,9.56,9.57,9.55,9.56,108642.0,6.4975,6.5043,6.4907,6.4975,108642.0
2016-03-17 13:40:00,9.56,9.57,9.55,9.56,88733.0,6.4975,6.5043,6.4907,6.4975,88733.0
2016-03-17 13:45:00,9.56,9.58,9.55,9.58,53492.0,6.4975,6.5111,6.4907,6.5111,53492.0
2016-03-17 13:50:00,9.58,9.59,9.56,9.58,87565.0,6.5111,6.5179,6.4975,6.5111,87565.0
2016-03-17 13:55:00,9.58,9.59,9.57,9.58,43828.0,6.5111,6.5179,6.5043,6.5111,43828.0
2016-03-17 14:00:00,9.58,9.58,9.55,9.56,305725.0,6.5111,6.5111,6.4907,6.4975,305725.0
2016-03-17 14:05:00,9.56,9.57,9.56,9.56,31026.0,6.4975,6.5043,6.4975,6.4975,31026.0
2016-03-17 14:10:00,9.56,9.59,9.56,9.59,168872.0,6.4975,6.5179,6.4975,6.5179,168872.0
2016-03-17 14:15:00,9.58,9.59,9.58,9.58,45929.0,6.5111,6.5179,6.5111,6.5111,45929.0
2016-03-17 14:20:00,9.58,9.59,9.55,9.56,355336.0,6.5111,6.5179,6.4907,6.4975,355336.0
2016-03-17 14:25:00,9.56,9.56,9.53,9.54,210548.0,6.4975,6.4975,6.4771,6.4839,210548.0
2016-03-17 14:30:00,9.53,9.54,9.53,9.53,49639.0,6.4771,6.4839,6.4771,6.4771,49639.0
2016-03-17 14:35:00,9.53,9.55,9.52,9.53,117254.0,6.4771,6.4907,6.4703,6.4771,117254.0
2016-03-17 14:40:00,9.53,9.54,9.52,9.52,117769.0,6.4771,6.4839,6.4703,6.4703,117769.0
2016-03-17 14:45:00,9.52,9.54,9.52,9.54,82498.0,6.4703,6.4839,6.4703,6.4839,82498.0
2016-03-17 14:50:00,9.54,9.56,9.53,9.54,132493.0,6.4839,6.4975,6.4771,6.4839,132493.0
2016-03-17 14:55:00,9.54,9.56,9.53,9.53,216235.0,6.4839,6.4975,6.4771,6.4771,216235.0
2016-03-17 15:00:00,9.53,9.56,9.53,9.55,165348.0,6.4771,6.4975,6.4771,6.4907,165348.0
2016-03-17 15:05:00,9.55,9.56,9.54,9.54,107337.0,6.4907,6.4975,6.4839,6.4839,107337.0
2016-03-17 15:10:00,9.54,9.55,9.53,9.54,120999.0,6.4839,6.4907,6.4771,6.4839,120999.0
2016-03-17 15:15:00,9.54,9.54,9.52,9.52,83003.0,6.4839,6.4839,6.4703,6.4703,83003.0
2016-03-17 15:20:00,9.52,9.56,9.52,9.55,280103.0,6.4703,6.4975,6.4703,6.4907,280103.0
2016-03-17 15:25:00,9.55,9.58,9.55,9.58,197478.0,6.4907,6.5111,6.4907,6.5111,197478.0
2016-03-17 15:30:00,9.58,9.59,9.57,9.57,262266.0,6.5111,6.5179,6.5043,6.5043,262266.0
2016-03-17 15:35:00,9.57,9.58,9.56,9.57,185648.0,6.5043,6.5111,6.4975,6.5043,185648.0
2016-03-17 15:40:00,9.57,9.58,9.57,9.57,92664.0,6.5043,6.5111,6.5043,6.5043,92664.0
2016-03-17 15:45:00,9.57,9.58,9.55,9.55,193499.0,6.5043,6.5111,6.4907,6.4907,193499.0
2016-03-17 15:50:00,9.55,9.57,9.55,9.56,228995.0,6.4907,6.5043,6.4907,6.4975,228995.0
2016-03-17 15:55:00,9.56,9.57,9.55,9.55,600232.0,6.4975,6.5043,6.4907,6.4907,600232.0
2016-03-18 09:30:00,9.6,9.71,9.52,9.7,1135033.0,6.5247,6.5995,6.4703,6.5927,1135033.0
2016-03-18 09:35:00,9.7,9.75,9.69,9.74,236403.0,6.5927,6.6266,6.5859,6.6198,236403.0
2016-03-18 09:40:00,9.74,9.76,9.68,9.69,211586.0,6.6198,6.6334,6.5791,6.5859,211586.0
2016-03-18 09:45:00,9.68,9.72,9.67,9.71,233149.0,6.5791,6.6063,6.5723,6.5995,233149.0
2016-03-18 09:50:00,9.71,9.76,9.71,9.76,66127.0,6.5995,6.6334,6.5995,6.6334,66127.0
2016-03-18 09:55:00,9.76,9.77,9.75,9.76,41813.0,6.6334,6.6402,6.6266,6.6334,41813.0
2016-03-18 10:00:00,9.76,9.77,9.73,9.75,118549.0,6.6334,6.6402,6.613,6.6266,118549.0
2016-03-18 10:05:00,9.75,9.76,9.73,9.76,122463.0,6.6266,6.6334,6.613,6.6334,122463.0
2016-03-18 10:10:00,9.76,9.8,9.75,9.79,125315.0,6.6334,6.6606,6.6266,6.6538,125315.0
2016-03-18 10:15:00,9.8,9.82,9.77,9.78,176601.0,6.6606,6.6742,6.6402,6.647,176601.0
2016-03-18 10:20:00,9.79,9.8,9.78,9.79,95991.0,6.6538,6.6606,6.647,6.6538,95991.0
2016-03-18 10:25:00,9.79,9.8,9.77,9.78,113076.0,6.6538,6.6606,6.6402,6.647,113076.0
2016-03-18 10:30:00,9.78,9.79,9.77,9.78,90538.0,6.647,6.6538,6.6402,6.647,90538.0
2016-03-18 10:35:00,9.79,9.79,9.74,9.74,505187.0,6.6538,6.6538,6.6198,6.6198,505187.0
2016-03-18 10:40:00,9.75,9.8,9.74,9.79,114607.0,6.6266,6.6606,6.6198,6.6538,114607.0
2016-03-18 10:45:00,9.79,9.8,9.77,9.78,95881.0,6.6538,6.6606,6.6402,6.647,95881.0
2016-03-18 10:50:00,9.77,9.78,9.76,9.77,34882.0,6.6402,6.647,6.6334,6.6402,34882.0
2016-03-18 10:55:00,9.77,9.79,9.75,9.79,96974.0,6.6402,6.6538,6.6266,6.6538,96974.0
2016-03-18 11:00:00,9.79,9.81,9.78,9.8,136083.0,6.6538,6.6674,6.647,6.6606,136083.0
2016-03-18 11:05:00,9.79,9.8,9.77,9.79,85628.0,6.6538,6.6606,6.6402,6.6538,85628.0
2016-03-18 11:10:00,9.79,9.8,9.77,9.77,56438.0,6.6538,6.6606,6.6402,6.6402,56438.0
2016-03-18 11:15:00,9.77,9.78,9.76,9.77,75873.0,6.6402,6.647,6.6334,6.6402,75873.0
2016-03-18 11:20:00,9.77,9.78,9.76,9.77,43444.0,6.6402,6.647,6.6334,6.6402,43444.0
2016-03-18 11:25:00,9.77,9.77,9.73,9.74,76978.0,6.6402,6.6402,6.613,6.6198,76978.0
2016-03-18 11:30:00,9.74,9.74,9.71,9.71,72908.0,6.6198,6.6198,6.5995,6.5995,72908.0
2016-03-18 11:35:00,9.71,9.74,9.71,9.71,66363.0,6.5995,6.6198,6.5995,6.5995,66363.0
2016-03-18 11:40:00,9.71,9.74,9.71,9.71,44461.0,6.5995,6.6198,6.5995,6.5995,44461.0
2016-03-18 11:45:00,9.71,9.72,9.69,9.7,52660.0,6.5995,6.6063,6.5859,6.5927,52660.0
2016-03-18 11:50:00,9.71,9.71,9.68,9.69,54379.0,6.5995,6.5995,6.5791,6.5859,54379.0
2016-03-18 11:55:00,9.69,9.7,9.66,9.7,88808.0,6.5859,6.5927,6.5655,6.5927,88808.0
2016-03-18 12:00:00,9.7,9.71,9.68,9.71,56193.0,6.5927,6.5995,6.5791,6.5995,56193.0
2016-03-18 12:05:00,9.71,9.71,9.69,9.7,69336.0,6.5995,6.5995,6.5859,6.5927,69336.0
2016-03-18 12:10:00,9.7,9.72,9.7,9.72,58996.0,6.5927,6.6063,6.5927,6.6063,58996.0
2016-03-18 12:15:00,9.72,9.72,9.7,9.71,44909.0,6.6063,6.6063,6.5927,6.5995,44909.0
2016-03-18 12:20:00,9.71,9.72,9.7,9.72,45938.0,6.5995,6.6063,6.5927,6.6063,45938.0
2016-03-18 12:25:00,9.72,9.73,9.7,9.71,56978.0,6.6063,6.613,6.5927,6.5995,56978.0
2016-03-18 12:30:00,9.71,9.71,9.68,9.69,27745.0,6.5995,6.5995,6.5791,6.5859,27745.0
2016-03-18 12:35:00,9.69,9.7,9.68,9.7,67732.0,6.5859,6.5927,6.5791,6.5927,67732.0
2016-03-18 12:40:00,9.7,9.7,9.67,9.68,42959.0,6.5927,6.5927,6.5723,6.5791,42959.0
2016-03-18 12:45:00,9.68,9.68,9.66,9.67,45343.0,6.5791,6.5791,6.5655,6.5723,45343.0
2016-03-18 12:50:00,9.67,9.69,9.66,9.68,50811.0,6.5723,6.5859,6.5655,6.5791,50811.0
2016-03-18 12:55:00,9.68,9.68,9.66,9.66,31896.0,6.5791,6.5791,6.5655,6.5655,31896.0
2016-03-18 13:00:00,9.66,9.67,9.62,9.63,82681.0,6.5655,6.5723,6.5383,6.5451,82681.0
2016-03-18 13:05:00,9.63,9.65,9.63,9.63,69341.0,6.5451,6.5587,6.5451,6.5451,69341.0
2016-03-18 13:10:00,9.63,9.64,9.62,9.63,59487.0,6.5451,6.5519,6.5383,6.5451,59487.0
2016-03-18 13:15:00,9.62,9.64,9.62,9.63,51649.0,6.5383,6.5519,6.5383,6.5451,51649.0
2016-03-18 13:20:00,9.63,9.66,9.63,9.66,131548.0,6.5451,6.5655,6.5451,6.5655,131548.0
2016-03-18 13:25:00,9.66,9.66,9.64,9.66,60865.0,6.5655,6.5655,6.5519,6.5655,60865.0
2016-03-18 13:30:00,9.66,9.66,9.64,9.64,56941.0,6.5655,6.5655,6.5519,6.5519,56941.0
2016-03-18 13:35:00,9.64,9.65,9.63,9.63,50454.0,6.5519,6.5587,6.5451,6.5451,50454.0
2016-03-18 13:40:00,9.63,9.67,9.62,9.67,73462.0,6.5451,6.5723,6.5383,6.5723,73462.0
2016-03-18 13:45:00,9.67,9.67,9.65,9.67,58336.0,6.5723,6.5723,6.5587,6.5723,58336.0
2016-03-18 13:50:00,9.67,9.68,9.66,9.67,51920.0,6.5723,6.5791,6.5655,6.5723,51920.0
2016-03-18 13:55:00,9.67,9.67,9.65,9.67,75651.0,6.5723,6.5723,6.5587,6.5723,75651.0
2016-03-18 14:00:00,9.67,9.67,9.65,9.66,50516.0,6.5723,6.5723,6.5587,6.5655,50516.0
2016-03-18 14:05:00,9.65,9.66,9.64,9.64,34346.0,6.5587,6.5655,6.5519,6.5519,34346.0
2016-03-18 14:10:00,9.65,9.67,9.65,9.67,100495.0,6.5587,6.5723,6.5587,6.5723,100495.0
2016-03-18 14:15:00,9.67,9.67,9.64,9.65,68102.0,6.5723,6.5723,6.5519,6.5587,68102.0
2016-03-18 14:20:00,9.66,9.67,9.65,9.66,342955.0,6.5655,6.5723,6.5587,6.5655,342955.0
2016-03-18 14:25:00,9.66,9.67,9.65,9.66,98066.0,6.5655,6.5723,6.5587,6.5655,98066.0
2016-03-18 14:30:00,9.65,9.66,9.65,9.66,19168.0,6.5587,6.5655,6.5587,6.5655,19168.0
2016-03-18 14:35:00,9.66,9.67,9.64,9.67,145739.0,6.5655,6.5723,6.5519,6.5723,145739.0
2016-03-18 14:40:00,9.67,9.67,9.65,9.66,63707.0,6.5723,6.5723,6.5587,6.5655,63707.0
2016-03-18 14:45:00,9.67,9.67,9.64,9.66,97544.0,6.5723,6.5723,6.5519,6.5655,97544.0
2016-03-18 14:50:00,9.66,9.67,9.65,9.66,39315.0,6.5655,6.5723,6.5587,6.5655,39315.0
2016-03-18 14:55:00,9.66,9.66,9.64,9.65,45354.0,6.5655,6.5655,6.5519,6.5587,45354.0
2016-03-18 15:00:00,9.64,9.67,9.64,9.66,135397.0,6.5519,6.5723,6.5519,6.5655,135397.0
2016-03-18 15:05:00,9.67,9.68,9.66,9.68,41598.0,6.5723,6.5791,6.5655,6.5791,41598.0
2016-03-18 15:10:00,9.68,9.69,9.67,9.69,79621.0,6.5791,6.5859,6.5723,6.5859,79621.0
2016-03-18 15:15:00,9.69,9.7,9.68,9.7,79027.0,6.5859,6.5927,6.5791,6.5927,79027.0
2016-03-18 15:20:00,9.69,9.7,9.68,9.68,61281.0,6.5859,6.5927,6.5791,6.5791,61281.0
2016-03-18 15:25:00,9.68,9.69,9.66,9.68,246085.0,6.5791,6.5859,6.5655,6.5791,246085.0
2016-03-18 15:30:00,9.68,9.69,9.66,9.69,115129.0,6.5791,6.5859,6.5655,6.5859,115129.0
2016-03-18 15:35:00,9.69,9.69,9.67,9.69,90000.0,6.5859,6.5859,6.5723,6.5859,90000.0
2016-03-18 15:40:00,9.69,9.71,9.68,9.71,104902.0,6.5859,6.5995,6.5791,6.5995,104902.0
2016-03-18 15:45:00,9.71,9.72,9.69,9.7,215872.0,6.5995,6.6063,6.5859,6.5927,215872.0
2016-03-18 15:50:00,9.7,9.7,9.67,9.67,416667.0,6.5927,6.5927,6.5723,6.5723,416667.0
2016-03-18 15:55:00,9.68,9.69,9.67,9.67,930391.0,6.5791,6.5859,6.5723,6.5723,930391.0
2016-03-21 09:30:00,9.65,9.76,9.6,9.75,262899.0,6.5587,6.6334,6.5247,6.6266,262899.0
2016-03-21 09:35:00,9.75,9.75,9.71,9.75,106876.0,6.6266,6.6266,6.5995,6.6266,106876.0
2016-03-21 09:40:00,9.75,9.79,9.75,9.78,73014.0,6.6266,6.6538,6.6266,6.647,73014.0
2016-03-21 09:45:00,9.79,9.79,9.73,9.73,131269.0,6.6538,6.6538,6.613,6.613,131269.0
2016-03-21 09:50:00,9.74,9.74,9.71,9.73,652063.0,6.6198,6.6198,6.5995,6.613,652063.0
2016-03-21 09:55:00,9.73,9.75,9.71,9.71,93818.0,6.613,6.6266,6.5995,6.5995,93818.0
2016-03-21 10:00:00,9.71,9.72,9.67,9.67,82286.0,6.5995,6.6063,6.5723,6.5723,82286.0
2016-03-21 10:05:00,9.68,9.68,9.65,9.66,51796.0,6.5791,6.5791,6.5587,6.5655,51796.0
2016-03-21 10:10:00,9.66,9.68,9.65,9.65,81240.0,6.5655,6.5791,6.5587,6.5587,81240.0
2016-03-21 10:15:00,9.66,9.67,9.63,9.66,155274.0,6.5655,6.5723,6.5451,6.5655,155274.0
2016-03-21 10:20:00,9.67,9.69,9.65,9.68,122272.0,6.5723,6.5859,6.5587,6.5791,122272.0
2016-03-21 10:25:00,9.69,9.7,9.67,9.68,81317.0,6.5859,6.5927,6.5723,6.5791,81317.0
2016-03-21 10:30:00,9.68,9.68,9.63,9.63,88431.0,6.5791,6.5791,6.5451,6.5451,88431.0
2016-03-21 10:35:00,9.63,9.66,9.63,9.64,63579.0,6.5451,6.5655,6.5451,6.5519,63579.0
2016-03-21 10:40:00,9.64,9.65,9.62,9.63,40979.0,6.5519,6.5587,6.5383,6.5451,40979.0
2016-03-21 10:45:00,9.62,9.63,9.61,9.61,369455.0,6.5383,6.5451,6.5315,6.5315,369455.0
2016-03-21 10:50:00,9.61,9.65,9.61,9.64,82462.0,6.5315,6.5587,6.5315,6.5519,82462.0
2016-03-21 10:55:00,9.64,9.65,9.62,9.64,40182.0,6.5519,6.5587,6.5383,6.5519,40182.0
2016-03-21 11:00:00,9.64,9.64,9.62,9.63,43222.0,6.5519,6.5519,6.5383,6.5451,43222.0
2016-03-21 11:05:00,9.63,9.64,9.62,9.63,48984.0,6.5451,6.5519,6.5383,6.5451,48984.0
2016-03-21 11:10:00,9.63,9.64,9.62,9.63,43273.0,6.5451,6.5519,6.5383,6.5451,43273.0
2016-03-21 11:15:00,9.63,9.66,9.63,9.66,25905.0,6.5451,6.5655,6.5451,6.5655,25905.0
2016-03-21 11:20:00,9.66,9.72,9.65,9.71,556372.0,6.5655,6.6063,6.5587,6.5995,556372.0
2016-03-21 11:25:00,9.71,9.71,9.69,9.69,97261.0,6.5995,6.5995,6.5859,6.5859,97261.0
2016-03-21 11:30:00,9.69,9.75,9.69,9.7,1219377.0,6.5859,6.6266,6.5859,6.5927,1219377.0
2016-03-21 11:35:00,9.7,9.71,9.67,9.68,377366.0,6.5927,6.5995,6.5723,6.5791,377366.0
2016-03-21 11:40:00,9.67,9.68,9.64,9.65,346651.0,6.5723,6.5791,6.5519,6.5587,346651.0
2016-03-21 11:45:00,9.64,9.66,9.63,9.64,49287.0,6.5519,6.5655,6.5451,6.5519,49287.0
2016-03-21 11:50:00,9.64,9.65,9.62,9.63,94020.0,6.5519,6.5587,6.5383,6.5451,94020.0
2016-03-21 11:55:00,9.64,9.64,9.62,9.63,28110.0,6.5519,6.5519,6.5383,6.5451,28110.0
2016-03-21 12:00:00,9.62,9.63,9.6,9.63,100044.0,6.5383,6.5451,6.5247,6.5451,100044.0
2016-03-21 12:05:00,9.63,9.66,9.62,9.65,167359.0,6.5451,6.5655,6.5383,6.5587,167359.0
2016-03-21 12:10:00,9.65,9.66,9.63,9.64,270614.0,6.5587,6.5655,6.5451,6.5519,270614.0
2016-03-21 12:15:00,9.64,9.65,9.61,9.62,74811.0,6.5519,6.5587,6.5315,6.5383,74811.0
2016-03-21 12:20:00,9.62,9.64,9.62,9.64,23266.0,6.5383,6.5519,6.5383,6.5519,23266.0
2016-03-21 12:25:00,9.64,9.65,9.62,9.64,75345.0,6.5519,6.5587,6.5383,6.5519,75345.0
2016-03-21 12:30:00,9.64,9.64,9.62,9.63,13199.0,6.5519,6.5519,6.5383,6.5451,13199.0
2016-03-21 12:35:00,9.63,9.63,9.62,9.63,21623.0,6.5451,6.5451,6.5383,6.5451,21623.0
2016-03-21 12:40:00,9.63,9.63,9.61,9.63,109593.0,6.5451,6.5451,6.5315,6.5451,109593.0
2016-03-21 12:45:00,9.63,9.64,9.62,9.64,63079.0,6.5451,6.5519,6.5383,6.5519,63079.0
2016-03-21 12:50:00,9.64,9.65,9.63,9.63,56450.0,6.5519,6.5587,6.5451,6.5451,56450.0
2016-03-21 12:55:00,9.63,9.65,9.63,9.64,79326.0,6.5451,6.5587,6.5451,6.5519,79326.0
2016-03-21 13:00:00,9.65,9.66,9.64,9.65,177680.0,6.5587,6.5655,6.5519,6.5587,177680.0
2016-03-21 13:05:00,9.66,9.67,9.65,9.65,166328.0,6.5655,6.5723,6.5587,6.5587,166328.0
2016-03-21 13:10:00,9.66,9.66,9.64,9.64,171931.0,6.5655,6.5655,6.5519,6.5519,171931.0
2016-03-21 13:15:00,9.64,9.65,9.63,9.64,49271.0,6.5519,6.5587,6.5451,6.5519,49271.0
2016-03-21 13:20:00,9.64,9.67,9.63,9.66,62472.0,6.5519,6.5723,6.5451,6.5655,62472.0
2016-03-21 13:25:00,9.66,9.69,9.65,9.68,59215.0,6.5655,6.5859,6.5587,6.5791,59215.0
2016-03-21 13:30:00,9.69,9.69,9.67,9.68,32184.0,6.5859,6.5859,6.5723,6.5791,32184.0
2016-03-21 13:35:00,9.69,9.69,9.67,9.69,30533.0,6.5859,6.5859,6.5723,6.5859,30533.0
2016-03-21 13:40:00,9.68,9.69,9.67,9.69,84135.0,6.5791,6.5859,6.5723,6.5859,84135.0
2016-03-21 13:45:00,9.69,9.69,9.65,9.67,65015.0,6.5859,6.5859,6.5587,6.5723,65015.0
2016-03-21 13:50:00,9.67,9.69,9.66,9.69,98873.0,6.5723,6.5859,6.5655,6.5859,98873.0
2016-03-21 13:55:00,9.69,9.69,9.67,9.68,26733.0,6.5859,6.5859,6.5723,6.5791,26733.0
2016-03-21 14:00:00,9.68,9.69,9.67,9.68,50041.0,6.5791,6.5859,6.5723,6.5791,50041.0
2016-03-21 14:05:00,9.67,9.68,9.66,9.68,90242.0,6.5723,6.5791,6.5655,6.5791,90242.0
2016-03-21 14:10:00,9.68,9.7,9.67,9.69,65416.0,6.5791,6.5927,6.5723,6.5859,65416.0
2016-03-21 14:15:00,9.69,9.71,9.68,9.7,36064.0,6.5859,6.5995,6.5791,6.5927,36064.0
2016-03-21 14:20:00,9.71,9.72,9.69,9.71,57592.0,6.5995,6.6063,6.5859,6.5995,57592.0
2016-03-21 14:25:00,9.71,9.71,9.69,9.71,72939.0,6.5995,6.5995,6.5859,6.5995,72939.0
2016-03-21 14:30:00,9.71,9.72,9.7,9.71,29326.0,6.5995,6.6063,6.5927,6.5995,29326.0
2016-03-21 14:35:00,9.72,9.72,9.7,9.72,44492.0,6.6063,6.6063,6.5927,6.6063,44492.0
2016-03-21 14:40:00,9.72,9.72,9.71,9.72,15067.0,6.6063,6.6063,6.5995,6.6063,15067.0
2016-03-21 14:45:00,9.71,9.72,9.69,9.71,52684.0,6.5995,6.6063,6.5859,6.5995,52684.0
2016-03-21 14:50:00,9.71,9.71,9.7,9.71,35579.0,6.5995,6.5995,6.5927,6.5995,35579.0
2016-03-21 14:55:00,9.71,9.72,9.7,9.71,31049.0,6.5995,6.6063,6.5927,6.5995,31049.0
2016-03-21 15:00:00,9.71,9.72,9.69,9.69,46511.0,6.5995,6.6063,6.5859,6.5859,46511.0
2016-03-21 15:05:00,9.7,9.71,9.69,9.71,31866.0,6.5927,6.5995,6.5859,6.5995,31866.0
2016-03-21 15:10:00,9.7,9.72,9.69,9.71,140146.0,6.5927,6.6063,6.5859,6.5995,140146.0
2016-03-21 15:15:00,9.71,9.71,9.69,9.7,20405.0,6.5995,6.5995,6.5859,6.5927,20405.0
2016-03-21 15:20:00,9.7,9.7,9.69,9.7,17462.0,6.5927,6.5927,6.5859,6.5927,17462.0
2016-03-21 15:25:00,9.69,9.72,9.69,9.7,81920.0,6.5859,6.6063,6.5859,6.5927,81920.0
2016-03-21 15:30:00,9.71,9.71,9.68,9.71,214207.0,6.5995,6.5995,6.5791,6.5995,214207.0
2016-03-21 15:35:00,9.71,9.71,9.7,9.71,22296.0,6.5995,6.5995,6.5927,6.5995,22296.0
2016-03-21 15:40:00,9.71,9.73,9.7,9.7,321304.0,6.5995,6.613,6.5927,6.5927,321304.0
2016-03-21 15:45:00,9.7,9.71,9.69,9.7,94504.0,6.5927,6.5995,6.5859,6.5927,94504.0
2016-03-21 15:50:00,9.7,9.71,9.69,9.7,146665.0,6.5927,6.5995,6.5859,6.5927,146665.0
2016-03-21 15:55:00,9.7,9.71,9.69,9.69,501909.0,6.5927,6.5995,6.5859,6.5859,501909.0
2016-03-22 09:30:00,9.61,9.67,9.59,9.64,301592.0,6.5315,6.5723,6.5179,6.5519,301592.0
2016-03-22 09:35:00,9.63,9.64,9.55,9.57,402286.0,6.5451,6.5519,6.4907,6.5043,402286.0
2016-03-22 09:40:00,9.58,9.62,9.57,9.61,117593.0,6.5111,6.5383,6.5043,6.5315,117593.0
2016-03-22 09:45:00,9.61,9.62,9.58,9.59,300903.0,6.5315,6.5383,6.5111,6.5179,300903.0
2016-03-22 09:50:00,9.6,9.61,9.59,9.61,128952.0,6.5247,6.5315,6.5179,6.5315,128952.0
2016-03-22 09:55:00,9.62,9.67,9.61,9.66,210179.0,6.5383,6.5723,6.5315,6.5655,210179.0
2016-03-22 10:00:00,9.66,9.67,9.64,9.66,108540.0,6.5655,6.5723,6.5519,6.5655,108540.0
2016-03-22 10:05:00,9.66,9.67,9.64,9.64,121961.0,6.5655,6.5723,6.5519,6.5519,121961.0
2016-03-22 10:10:00,9.64,9.68,9.64,9.67,74703.0,6.5519,6.5791,6.5519,6.5723,74703.0
2016-03-22 10:15:00,9.67,9.67,9.65,9.66,58857.0,6.5723,6.5723,6.5587,6.5655,58857.0
2016-03-22 10:20:00,9.67,9.68,9.66,9.67,35691.0,6.5723,6.5791,6.5655,6.5723,35691.0
2016-03-22 10:25:00,9.66,9.69,9.66,9.68,98544.0,6.5655,6.5859,6.5655,6.5791,98544.0
2016-03-22 10:30:00,9.68,9.7,9.67,9.68,67319.0,6.5791,6.5927,6.5723,6.5791,67319.0
2016-03-22 10:35:00,9.68,9.7,9.67,9.7,51615.0,6.5791,6.5927,6.5723,6.5927,51615.0
2016-03-22 10:40:00,9.7,9.7,9.67,9.69,86977.0,6.5927,6.5927,6.5723,6.5859,86977.0
2016-03-22 10:45:00,9.69,9.69,9.66,9.67,74074.0,6.5859,6.5859,6.5655,6.5723,74074.0
2016-03-22 10:50:00,9.67,9.68,9.64,9.65,111079.0,6.5723,6.5791,6.5519,6.5587,111079.0
2016-03-22 10:55:00,9.65,9.67,9.63,9.63,154762.0,6.5587,6.5723,6.5451,6.5451,154762.0
2016-03-22 11:00:00,9.63,9.64,9.62,9.63,52564.0,6.5451,6.5519,6.5383,6.5451,52564.0
2016-03-22 11:05:00,9.63,9.64,9.62,9.62,16972.0,6.5451,6.5519,6.5383,6.5383,16972.0
2016-03-22 11:10:00,9.63,9.65,9.62,9.64,38959.0,6.5451,6.5587,6.5383,6.5519,38959.0
2016-03-22 11:15:00,9.65,9.66,9.64,9.65,55999.0,6.5587,6.5655,6.5519,6.5587,55999.0
2016-03-22 11:20:00,9.64,9.65,9.64,9.64,7304.0,6.5519,6.5587,6.5519,6.5519,7304.0
2016-03-22 11:25:00,9.64,9.65,9.64,9.64,14614.0,6.5519,6.5587,6.5519,6.5519,14614.0
2016-03-22 11:30:00,9.64,9.65,9.62,9.63,41710.0,6.5519,6.5587,6.5383,6.5451,41710.0
2016-03-22 11:35:00,9.63,9.66,9.62,9.63,528774.0,6.5451,6.5655,6.5383,6.5451,528774.0
2016-03-22 11:40:00,9.64,9.66,9.63,9.66,1154662.0,6.5519,6.5655,6.5451,6.5655,1154662.0
2016-03-22 11:45:00,9.66,9.66,9.65,9.66,44745.0,6.5655,6.5655,6.5587,6.5655,44745.0
2016-03-22 11:50:00,9.65,9.66,9.64,9.64,144193.0,6.5587,6.5655,6.5519,6.5519,144193.0
2016-03-22 11:55:00,9.64,9.66,9.64,9.66,171407.0,6.5519,6.5655,6.5519,6.5655,171407.0
2016-03-22 12:00:00,9.66,9.67,9.65,9.66,113281.0,6.5655,6.5723,6.5587,6.5655,113281.0
2016-03-22 12:05:00,9.66,9.71,9.66,9.71,75039.0,6.5655,6.5995,6.5655,6.5995,75039.0
2016-03-22 12:10:00,9.71,9.71,9.69,9.71,57796.0,6.5995,6.5995,6.5859,6.5995,57796.0
2016-03-22 12:15:00,9.71,9.73,9.7,9.73,123889.0,6.5995,6.613,6.5927,6.613,123889.0
2016-03-22 12:20:00,9.73,9.73,9.72,9.73,19000.0,6.613,6.613,6.6063,6.613,19000.0
2016-03-22 12:25:00,9.72,9.74,9.72,9.73,89993.0,6.6063,6.6198,6.6063,6.613,89993.0
2016-03-22 12:30:00,9.73,9.75,9.73,9.74,159208.0,6.613,6.6266,6.613,6.6198,159208.0
2016-03-22 12:35:00,9.74,9.75,9.73,9.73,49327.0,6.6198,6.6266,6.613,6.613,49327.0
2016-03-22 12:40:00,9.73,9.75,9.73,9.74,120569.0,6.613,6.6266,6.613,6.6198,120569.0
2016-03-22 12:45:00,9.75,9.75,9.74,9.75,67131.0,6.6266,6.6266,6.6198,6.6266,67131.0
2016-03-22 12:50:00,9.74,9.77,9.74,9.77,265447.0,6.6198,6.6402,6.6198,6.6402,265447.0
2016-03-22 12:55:00,9.78,9.79,9.76,9.77,501649.0,6.647,6.6538,6.6334,6.6402,501649.0
2016-03-22 13:00:00,9.77,9.81,9.76,9.79,197899.0,6.6402,6.6674,6.6334,6.6538,197899.0
2016-03-22 13:05:00,9.79,9.8,9.77,9.78,62333.0,6.6538,6.6606,6.6402,6.647,62333.0
2016-03-22 13:10:00,9.78,9.78,9.76,9.76,36663.0,6.647,6.647,6.6334,6.6334,36663.0
2016-03-22 13:15:00,9.76,9.77,9.76,9.77,13547.0,6.6334,6.6402,6.6334,6.6402,13547.0
2016-03-22 13:20:00,9.76,9.78,9.76,9.77,34926.0,6.6334,6.647,6.6334,6.6402,34926.0
2016-03-22 13:25:00,9.77,9.78,9.76,9.78,67384.0,6.6402,6.647,6.6334,6.647,67384.0
2016-03-22 13:30:00,9.77,9.78,9.76,9.77,34868.0,6.6402,6.647,6.6334,6.6402,34868.0
2016-03-22 13:35:00,9.77,9.79,9.76,9.78,42464.0,6.6402,6.6538,6.6334,6.647,42464.0
2016-03-22 13:40:00,9.78,9.78,9.76,9.76,43585.0,6.647,6.647,6.6334,6.6334,43585.0
2016-03-22 13:45:00,9.76,9.77,9.75,9.76,46674.0,6.6334,6.6402,6.6266,6.6334,46674.0
2016-03-22 13:50:00,9.76,9.78,9.76,9.77,34716.0,6.6334,6.647,6.6334,6.6402,34716.0
2016-03-22 13:55:00,9.77,9.78,9.76,9.76,29667.0,6.6402,6.647,6.6334,6.6334,29667.0
2016-03-22 14:00:00,9.77,9.77,9.76,9.76,8701.0,6.6402,6.6402,6.6334,6.6334,8701.0
2016-03-22 14:05:00,9.77,9.78,9.76,9.76,38680.0,6.6402,6.647,6.6334,6.6334,38680.0
2016-03-22 14:10:00,9.77,9.77,9.75,9.76,53042.0,6.6402,6.6402,6.6266,6.6334,53042.0
2016-03-22 14:15:00,9.76,9.77,9.73,9.75,114242.0,6.6334,6.6402,6.613,6.6266,114242.0
2016-03-22 14:20:00,9.76,9.76,9.74,9.75,48825.0,6.6334,6.6334,6.6198,6.6266,48825.0
2016-03-22 14:25:00,9.75,9.76,9.74,9.75,46303.0,6.6266,6.6334,6.6198,6.6266,46303.0
2016-03-22 14:30:00,9.75,9.76,9.75,9.76,62801.0,6.6266,6.6334,6.6266,6.6334,62801.0
2016-03-22 14:35:00,9.75,9.76,9.74,9.76,40082.0,6.6266,6.6334,6.6198,6.6334,40082.0
2016-03-22 14:40:00,9.75,9.77,9.75,9.75,85742.0,6.6266,6.6402,6.6266,6.6266,85742.0
2016-03-22 14:45:00,9.75,9.76,9.74,9.76,56181.0,6.6266,6.6334,6.6198,6.6334,56181.0
2016-03-22 14:50:00,9.75,9.76,9.74,9.75,57238.0,6.6266,6.6334,6.6198,6.6266,57238.0
2016-03-22 14:55:00,9.75,9.75,9.72,9.72,46588.0,6.6266,6.6266,6.6063,6.6063,46588.0
2016-03-22 15:00:00,9.71,9.72,9.7,9.71,31858.0,6.5995,6.6063,6.5927,6.5995,31858.0
2016-03-22 15:05:00,9.71,9.72,9.7,9.7,76848.0,6.5995,6.6063,6.5927,6.5927,76848.0
2016-03-22 15:10:00,9.71,9.73,9.7,9.71,76288.0,6.5995,6.613,6.5927,6.5995,76288.0
2016-03-22 15:15:00,9.71,9.72,9.68,9.7,114075.0,6.5995,6.6063,6.5791,6.5927,114075.0
2016-03-22 15:20:00,9.7,9.71,9.69,9.71,31886.0,6.5927,6.5995,6.5859,6.5995,31886.0
2016-03-22 15:25:00,9.71,9.71,9.7,9.71,18232.0,6.5995,6.5995,6.5927,6.5995,18232.0
2016-03-22 15:30:00,9.71,9.71,9.7,9.7,30391.0,6.5995,6.5995,6.5927,6.5927,30391.0
2016-03-22 15:35:00,9.7,9.72,9.7,9.71,119081.0,6.5927,6.6063,6.5927,6.5995,119081.0
2016-03-22 15:40:00,9.71,9.71,9.7,9.7,123475.0,6.5995,6.5995,6.5927,6.5927,123475.0
2016-03-22 15:45:00,9.7,9.71,9.69,9.7,127367.0,6.5927,6.5995,6.5859,6.5927,127367.0
2016-03-22 15:50:00,9.7,9.71,9.69,9.7,78053.0,6.5927,6.5995,6.5859,6.5927,78053.0
2016-03-22 15:55:00,9.71,9.71,9.7,9.71,197804.0,6.5995,6.5995,6.5927,6.5995,197804.0
2016-03-23 09:30:00,9.68,9.72,9.67,9.7,223965.0,6.5791,6.6063,6.5723,6.5927,223965.0
2016-03-23 09:35:00,9.69,9.69,9.6,9.63,203526.0,6.5859,6.5859,6.5247,6.5451,203526.0
2016-03-23 09:40:00,9.63,9.63,9.61,9.62,95706.0,6.5451,6.5451,6.5315,6.5383,95706.0
2016-03-23 09:45:00,9.62,9.66,9.62,9.63,181691.0,6.5383,6.5655,6.5383,6.5451,181691.0
2016-03-23 09:50:00,9.63,9.65,9.62,9.64,41571.0,6.5451,6.5587,6.5383,6.5519,41571.0
2016-03-23 09:55:00,9.64,9.68,9.63,9.68,163605.0,6.5519,6.5791,6.5451,6.5791,163605.0
2016-03-23 10:00:00,9.68,9.69,9.65,9.67,90269.0,6.5791,6.5859,6.5587,6.5723,90269.0
2016-03-23 10:05:00,9.67,9.68,9.64,9.68,59719.0,6.5723,6.5791,6.5519,6.5791,59719.0
2016-03-23 10:10:00,9.68,9.7,9.67,9.67,80867.0,6.5791,6.5927,6.5723,6.5723,80867.0
2016-03-23 10:15:00,9.68,9.68,9.63,9.63,209545.0,6.5791,6.5791,6.5451,6.5451,209545.0
2016-03-23 10:20:00,9.63,9.66,9.62,9.66,35533.0,6.5451,6.5655,6.5383,6.5655,35533.0
2016-03-23 10:25:00,9.65,9.67,9.65,9.67,49143.0,6.5587,6.5723,6.5587,6.5723,49143.0
2016-03-23 10:30:00,9.66,9.7,9.65,9.66,123690.0,6.5655,6.5927,6.5587,6.5655,123690.0
2016-03-23 10:35:00,9.65,9.67,9.64,9.65,83428.0,6.5587,6.5723,6.5519,6.5587,83428.0
2016-03-23 10:40:00,9.64,9.66,9.63,9.66,73553.0,6.5519,6.5655,6.5451,6.5655,73553.0
2016-03-23 10:45:00,9.65,9.68,9.65,9.67,43811.0,6.5587,6.5791,6.5587,6.5723,43811.0
2016-03-23 10:50:00,9.66,9.67,9.65,9.65,59145.0,6.5655,6.5723,6.5587,6.5587,59145.0
2016-03-23 10:55:00,9.66,9.67,9.64,9.64,52813.0,6.5655,6.5723,6.5519,6.5519,52813.0
2016-03-23 11:00:00,9.64,9.64,9.61,9.63,28578.0,6.5519,6.5519,6.5315,6.5451,28578.0
2016-03-23 11:05:00,9.63,9.65,9.62,9.65,43733.0,6.5451,6.5587,6.5383,6.5587,43733.0
2016-03-23 11:10:00,9.64,9.65,9.63,9.64,57946.0,6.5519,6.5587,6.5451,6.5519,57946.0
2016-03-23 11:15:00,9.63,9.64,9.61,9.61,35035.0,6.5451,6.5519,6.5315,6.5315,35035.0
2016-03-23 11:20:00,9.61,9.62,9.6,9.62,47136.0,6.5315,6.5383,6.5247,6.5383,47136.0
2016-03-23 11:25:00,9.61,9.65,9.61,9.64,1277147.0,6.5315,6.5587,6.5315,6.5519,1277147.0
2016-03-23 11:30:00,9.65,9.65,9.64,9.64,246126.0,6.5587,6.5587,6.5519,6.5519,246126.0
2016-03-23 11:35:00,9.64,9.66,9.63,9.64,180179.0,6.5519,6.5655,6.5451,6.5519,180179.0
2016-03-23 11:40:00,9.64,9.65,9.64,9.65,148079.0,6.5519,6.5587,6.5519,6.5587,148079.0
2016-03-23 11:45:00,9.65,9.65,9.63,9.64,93555.0,6.5587,6.5587,6.5451,6.5519,93555.0
2016-03-23 11:50:00,9.63,9.66,9.62,9.66,96878.0,6.5451,6.5655,6.5383,6.5655,96878.0
2016-03-23 11:55:00,9.66,9.67,9.65,9.67,57206.0,6.5655,6.5723,6.5587,6.5723,57206.0
2016-03-23 12:00:00,9.67,9.67,9.66,9.67,24181.0,6.5723,6.5723,6.5655,6.5723,24181.0
2016-03-23 12:05:00,9.66,9.67,9.64,9.64,35402.0,6.5655,6.5723,6.5519,6.5519,35402.0
2016-03-23 12:10:00,9.64,9.67,9.64,9.66,46159.0,6.5519,6.5723,6.5519,6.5655,46159.0
2016-03-23 12:15:00,9.66,9.67,9.65,9.66,48739.0,6.5655,6.5723,6.5587,6.5655,48739.0
2016-03-23 12:20:00,9.65,9.67,9.65,9.66,39703.0,6.5587,6.5723,6.5587,6.5655,39703.0
2016-03-23 12:25:00,9.66,9.67,9.65,9.66,27630.0,6.5655,6.5723,6.5587,6.5655,27630.0
2016-03-23 12:30:00,9.67,9.68,9.66,9.67,52465.0,6.5723,6.5791,6.5655,6.5723,52465.0
2016-03-23 12:35:00,9.67,9.67,9.66,9.66,11479.0,6.5723,6.5723,6.5655,6.5655,11479.0
2016-03-23 12:40:00,9.67,9.69,9.66,9.69,58679.0,6.5723,6.5859,6.5655,6.5859,58679.0
2016-03-23 12:45:00,9.68,9.69,9.67,9.68,46716.0,6.5791,6.5859,6.5723,6.5791,46716.0
2016-03-23 12:50:00,9.68,9.68,9.66,9.66,59714.0,6.5791,6.5791,6.5655,6.5655,59714.0
2016-03-23 12:55:00,9.66,9.67,9.65,9.65,39540.0,6.5655,6.5723,6.5587,6.5587,39540.0
2016-03-23 13:00:00,9.66,9.66,9.64,9.64,17974.0,6.5655,6.5655,6.5519,6.5519,17974.0
2016-03-23 13:05:00,9.64,9.65,9.64,9.65,27636.0,6.5519,6.5587,6.5519,6.5587,27636.0
2016-03-23 13:10:00,9.65,9.66,9.64,9.65,155733.0,6.5587,6.5655,6.5519,6.5587,155733.0
2016-03-23 13:15:00,9.65,9.66,9.64,9.64,58959.0,6.5587,6.5655,6.5519,6.5519,58959.0
2016-03-23 13:20:00,9.64,9.65,9.63,9.63,37316.0,6.5519,6.5587,6.5451,6.5451,37316.0
2016-03-23 13:25:00,9.63,9.64,9.63,9.64,32175.0,6.5451,6.5519,6.5451,6.5519,32175.0
2016-03-23 13:30:00,9.63,9.64,9.63,9.63,24064.0,6.5451,6.5519,6.5451,6.5451,24064.0
2016-03-23 13:35:00,9.63,9.64,9.62,9.63,25154.0,6.5451,6.5519,6.5383,6.5451,25154.0
2016-03-23 13:40:00,9.63,9.63,9.62,9.63,32309.0,6.5451,6.5451,6.5383,6.5451,32309.0
2016-03-23 13:45:00,9.63,9.64,9.62,9.64,63477.0,6.5451,6.5519,6.5383,6.5519,63477.0
2016-03-23 13:50:00,9.63,9.64,9.63,9.63,39128.0,6.5451,6.5519,6.5451,6.5451,39128.0
2016-03-23 13:55:00,9.63,9.64,9.63,9.63,43001.0,6.5451,6.5519,6.5451,6.5451,43001.0
2016-03-23 14:00:00,9.63,9.65,9.63,9.65,29366.0,6.5451,6.5587,6.5451,6.5587,29366.0
2016-03-23 14:05:00,9.64,9.66,9.63,9.66,66330.0,6.5519,6.5655,6.5451,6.5655,66330.0
2016-03-23 14:10:00,9.66,9.66,9.65,9.66,63245.0,6.5655,6.5655,6.5587,6.5655,63245.0
2016-03-23 14:15:00,9.66,9.68,9.66,9.67,372019.0,6.5655,6.5791,6.5655,6.5723,372019.0
2016-03-23 14:20:00,9.68,9.69,9.66,9.66,106916.0,6.5791,6.5859,6.5655,6.5655,106916.0
2016-03-23 14:25:00,9.67,9.67,9.63,9.64,273897.0,6.5723,6.5723,6.5451,6.5519,273897.0
2016-03-23 14:30:00,9.64,9.65,9.63,9.65,27635.0,6.5519,6.5587,6.5451,6.5587,27635.0
2016-03-23 14:35:00,9.64,9.65,9.63,9.63,84250.0,6.5519,6.5587,6.5451,6.5451,84250.0
2016-03-23 14:40:00,9.64,9.65,9.63,9.63,67273.0,6.5519,6.5587,6.5451,6.5451,67273.0
2016-03-23 14:45:00,9.63,9.64,9.62,9.63,80783.0,6.5451,6.5519,6.5383,6.5451,80783.0
2016-03-23 14:50:00,9.63,9.64,9.62,9.63,325705.0,6.5451,6.5519,6.5383,6.5451,325705.0
2016-03-23 14:55:00,9.63,9.64,9.61,9.62,245345.0,6.5451,6.5519,6.5315,6.5383,245345.0
2016-03-23 15:00:00,9.63,9.63,9.61,9.61,95627.0,6.5451,6.5451,6.5315,6.5315,95627.0
2016-03-23 15:05:00,9.61,9.63,9.61,9.62,77011.0,6.5315,6.5451,6.5315,6.5383,77011.0
2016-03-23 15:10:00,9.62,9.63,9.61,9.62,97550.0,6.5383,6.5451,6.5315,6.5383,97550.0
2016-03-23 15:15:00,9.62,9.63,9.61,9.63,70769.0,6.5383,6.5451,6.5315,6.5451,70769.0
2016-03-23 15:20:00,9.63,9.64,9.62,9.63,74187.0,6.5451,6.5519,6.5383,6.5451,74187.0
2016-03-23 15:25:00,9.62,9.64,9.61,9.63,81435.0,6.5383,6.5519,6.5315,6.5451,81435.0
2016-03-23 15:30:00,9.63,9.64,9.62,9.63,76682.0,6.5451,6.5519,6.5383,6.5451,76682.0
2016-03-23 15:35:00,9.64,9.65,9.63,9.64,151436.0,6.5519,6.5587,6.5451,6.5519,151436.0
2016-03-23 15:40:00,9.64,9.65,9.63,9.64,61621.0,6.5519,6.5587,6.5451,6.5519,61621.0
2016-03-23 15:45:00,9.63,9.65,9.63,9.65,287039.0,6.5451,6.5587,6.5451,6.5587,287039.0
2016-03-23 15:50:00,9.64,9.65,9.64,9.64,222852.0,6.5519,6.5587,6.5519,6.5519,222852.0
2016-03-23 15:55:00,9.64,9.65,9.63,9.63,568473.0,6.5519,6.5587,6.5451,6.5451,568473.0
2016-03-24 09:30:00,9.53,9.54,9.46,9.5,238315.0,6.4771,6.4839,6.4295,6.4567,238315.0
2016-03-24 09:35:00,9.49,9.5,9.44,9.47,127285.0,6.4499,6.4567,6.4159,6.4363,127285.0
2016-03-24 09:40:00,9.46,9.5,9.45,9.47,127778.0,6.4295,6.4567,6.4227,6.4363,127778.0
2016-03-24 09:45:00,9.47,9.47,9.43,9.46,90662.0,6.4363,6.4363,6.4092,6.4295,90662.0
2016-03-24 09:50:00,9.46,9.5,9.45,9.48,83753.0,6.4295,6.4567,6.4227,6.4431,83753.0
2016-03-24 09:55:00,9.48,9.52,9.47,9.52,88174.0,6.4431,6.4703,6.4363,6.4703,88174.0
2016-03-24 10:00:00,9.52,9.52,9.5,9.51,88248.0,6.4703,6.4703,6.4567,6.4635,88248.0
2016-03-24 10:05:00,9.51,9.53,9.5,9.52,164447.0,6.4635,6.4771,6.4567,6.4703,164447.0
2016-03-24 10:10:00,9.51,9.51,9.49,9.49,73849.0,6.4635,6.4635,6.4499,6.4499,73849.0
2016-03-24 10:15:00,9.49,9.52,9.49,9.51,44106.0,6.4499,6.4703,6.4499,6.4635,44106.0
2016-03-24 10:20:00,9.5,9.53,9.5,9.53,507629.0,6.4567,6.4771,6.4567,6.4771,507629.0
2016-03-24 10:25:00,9.53,9.53,9.52,9.53,97095.0,6.4771,6.4771,6.4703,6.4771,97095.0
2016-03-24 10:30:00,9.52,9.55,9.52,9.55,287804.0,6.4703,6.4907,6.4703,6.4907,287804.0
2016-03-24 10:35:00,9.54,9.58,9.54,9.56,167062.0,6.4839,6.5111,6.4839,6.4975,167062.0
2016-03-24 10:40:00,9.56,9.59,9.56,9.56,112039.0,6.4975,6.5179,6.4975,6.4975,112039.0
2016-03-24 10:45:00,9.56,9.57,9.56,9.57,44640.0,6.4975,6.5043,6.4975,6.5043,44640.0
2016-03-24 10:50:00,9.57,9.59,9.56,9.58,77739.0,6.5043,6.5179,6.4975,6.5111,77739.0
2016-03-24 10:55:00,9.58,9.6,9.58,9.59,75370.0,6.5111,6.5247,6.5111,6.5179,75370.0
2016-03-24 11:00:00,9.59,9.61,9.58,9.58,265362.0,6.5179,6.5315,6.5111,6.5111,265362.0
2016-03-24 11:05:00,9.58,9.6,9.58,9.59,54758.0,6.5111,6.5247,6.5111,6.5179,54758.0
2016-03-24 11:10:00,9.59,9.6,9.57,9.58,28677.0,6.5179,6.5247,6.5043,6.5111,28677.0
2016-03-24 11:15:00,9.58,9.58,9.56,9.57,17954.0,6.5111,6.5111,6.4975,6.5043,17954.0
2016-03-24 11:20:00,9.56,9.58,9.55,9.55,37430.0,6.4975,6.5111,6.4907,6.4907,37430.0
2016-03-24 11:25:00,9.55,9.58,9.55,9.57,42514.0,6.4907,6.5111,6.4907,6.5043,42514.0
2016-03-24 11:30:00,9.56,9.57,9.55,9.55,32329.0,6.4975,6.5043,6.4907,6.4907,32329.0
2016-03-24 11:35:00,9.55,9.56,9.54,9.55,70423.0,6.4907,6.4975,6.4839,6.4907,70423.0
2016-03-24 11:40:00,9.55,9.56,9.55,9.56,12265.0,6.4907,6.4975,6.4907,6.4975,12265.0
2016-03-24 11:45:00,9.55,9.57,9.54,9.57,134973.0,6.4907,6.5043,6.4839,6.5043,134973.0
2016-03-24 11:50:00,9.57,9.57,9.54,9.54,273381.0,6.5043,6.5043,6.4839,6.4839,273381.0
2016-03-24 11:55:00,9.54,9.56,9.54,9.55,126069.0,6.4839,6.4975,6.4839,6.4907,126069.0
2016-03-24 12:00:00,9.55,9.57,9.55,9.57,43926.0,6.4907,6.5043,6.4907,6.5043,43926.0
2016-03-24 12:05:00,9.57,9.6,9.56,9.59,67971.0,6.5043,6.5247,6.4975,6.5179,67971.0
2016-03-24 12:10:00,9.59,9.59,9.57,9.57,50428.0,6.5179,6.5179,6.5043,6.5043,50428.0
2016-03-24 12:15:00,9.57,9.57,9.54,9.54,91364.0,6.5043,6.5043,6.4839,6.4839,91364.0
2016-03-24 12:20:00,9.54,9.56,9.54,9.55,35259.0,6.4839,6.4975,6.4839,6.4907,35259.0
2016-03-24 12:25:00,9.55,9.57,9.54,9.57,81848.0,6.4907,6.5043,6.4839,6.5043,81848.0
2016-03-24 12:30:00,9.57,9.58,9.54,9.54,101883.0,6.5043,6.5111,6.4839,6.4839,101883.0
2016-03-24 12:35:00,9.54,9.55,9.53,9.53,83465.0,6.4839,6.4907,6.4771,6.4771,83465.0
2016-03-24 12:40:00,9.53,9.54,9.52,9.52,42823.0,6.4771,6.4839,6.4703,6.4703,42823.0
2016-03-24 12:45:00,9.53,9.55,9.52,9.54,42035.0,6.4771,6.4907,6.4703,6.4839,42035.0
2016-03-24 12:50:00,9.54,9.56,9.54,9.54,32650.0,6.4839,6.4975,6.4839,6.4839,32650.0
2016-03-24 12:55:00,9.54,9.55,9.53,9.54,46584.0,6.4839,6.4907,6.4771,6.4839,46584.0
2016-03-24 13:00:00,9.54,9.55,9.53,9.54,44037.0,6.4839,6.4907,6.4771,6.4839,44037.0
2016-03-24 13:05:00,9.54,9.55,9.53,9.54,52705.0,6.4839,6.4907,6.4771,6.4839,52705.0
2016-03-24 13:10:00,9.54,9.55,9.54,9.54,21946.0,6.4839,6.4907,6.4839,6.4839,21946.0
2016-03-24 13:15:00,9.54,9.56,9.54,9.55,26799.0,6.4839,6.4975,6.4839,6.4907,26799.0
2016-03-24 13:20:00,9.55,9.56,9.53,9.54,78189.0,6.4907,6.4975,6.4771,6.4839,78189.0
2016-03-24 13:25:00,9.54,9.56,9.53,9.55,274279.0,6.4839,6.4975,6.4771,6.4907,274279.0
2016-03-24 13:30:00,9.55,9.56,9.54,9.54,31289.0,6.4907,6.4975,6.4839,6.4839,31289.0
2016-03-24 13:35:00,9.54,9.55,9.54,9.55,14434.0,6.4839,6.4907,6.4839,6.4907,14434.0
2016-03-24 13:40:00,9.54,9.55,9.53,9.54,42438.0,6.4839,6.4907,6.4771,6.4839,42438.0
2016-03-24 13:45:00,9.54,9.55,9.53,9.55,19216.0,6.4839,6.4907,6.4771,6.4907,19216.0
2016-03-24 13:50:00,9.54,9.56,9.54,9.55,47632.0,6.4839,6.4975,6.4839,6.4907,47632.0
2016-03-24 13:55:00,9.55,9.56,9.55,9.56,10485.0,6.4907,6.4975,6.4907,6.4975,10485.0
2016-03-24 14:00:00,9.56,9.56,9.55,9.55,27044.0,6.4975,6.4975,6.4907,6.4907,27044.0
2016-03-24 14:05:00,9.55,9.55,9.53,9.53,77165.0,6.4907,6.4907,6.4771,6.4771,77165.0
2016-03-24 14:10:00,9.53,9.54,9.53,9.53,25785.0,6.4771,6.4839,6.4771,6.4771,25785.0
2016-03-24 14:15:00,9.53,9.54,9.53,9.54,11387.0,6.4771,6.4839,6.4771,6.4839,11387.0
2016-03-24 14:20:00,9.53,9.55,9.53,9.54,60562.0,6.4771,6.4907,6.4771,6.4839,60562.0
2016-03-24 14:25:00,9.54,9.56,9.54,9.54,80546.0,6.4839,6.4975,6.4839,6.4839,80546.0
2016-03-24 14:30:00,9.54,9.55,9.54,9.54,10369.0,6.4839,6.4907,6.4839,6.4839,10369.0
2016-03-24 14:35:00,9.54,9.56,9.53,9.55,116204.0,6.4839,6.4975,6.4771,6.4907,116204.0
2016-03-24 14:40:00,9.55,9.57,9.55,9.56,30300.0,6.4907,6.5043,6.4907,6.4975,30300.0
2016-03-24 14:45:00,9.56,9.57,9.56,9.57,25579.0,6.4975,6.5043,6.4975,6.5043,25579.0
2016-03-24 14:50:00,9.57,9.58,9.56,9.57,37801.0,6.5043,6.5111,6.4975,6.5043,37801.0
2016-03-24 14:55:00,9.57,9.57,9.55,9.55,40123.0,6.5043,6.5043,6.4907,6.4907,40123.0
2016-03-24 15:00:00,9.55,9.56,9.55,9.55,20603.0,6.4907,6.4975,6.4907,6.4907,20603.0
2016-03-24 15:05:00,9.56,9.57,9.55,9.57,25589.0,6.4975,6.5043,6.4907,6.5043,25589.0
2016-03-24 15:10:00,9.57,9.58,9.56,9.58,48682.0,6.5043,6.5111,6.4975,6.5111,48682.0
2016-03-24 15:15:00,9.58,9.59,9.58,9.59,32760.0,6.5111,6.5179,6.5111,6.5179,32760.0
2016-03-24 15:20:00,9.59,9.59,9.56,9.57,126898.0,6.5179,6.5179,6.4975,6.5043,126898.0
2016-03-24 15:25:00,9.57,9.58,9.56,9.58,97166.0,6.5043,6.5111,6.4975,6.5111,97166.0
2016-03-24 15:30:00,9.58,9.58,9.57,9.58,28951.0,6.5111,6.5111,6.5043,6.5111,28951.0
2016-03-24 15:35:00,9.58,9.59,9.57,9.58,177301.0,6.5111,6.5179,6.5043,6.5111,177301.0
2016-03-24 15:40:00,9.58,9.59,9.57,9.59,56578.0,6.5111,6.5179,6.5043,6.5179,56578.0
2016-03-24 15:45:00,9.59,9.59,9.57,9.57,119328.0,6.5179,6.5179,6.5043,6.5043,119328.0
2016-03-24 15:50:00,9.58,9.58,9.57,9.58,77696.0,6.5111,6.5111,6.5043,6.5111,77696.0
2016-03-24 15:55:00,9.58,9.59,9.57,9.58,388090.0,6.5111,6.5179,6.5043,6.5111,388090.0
2016-03-28 09:30:00,9.6,9.66,9.59,9.6,368682.0,6.5247,6.5655,6.5179,6.5247,368682.0
2016-03-28 09:35:00,9.59,9.59,9.55,9.55,387892.0,6.5179,6.5179,6.4907,6.4907,387892.0
2016-03-28 09:40:00,9.55,9.56,9.53,9.54,254076.0,6.4907,6.4975,6.4771,6.4839,254076.0
2016-03-28 09:45:00,9.55,9.57,9.53,9.54,202042.0,6.4907,6.5043,6.4771,6.4839,202042.0
2016-03-28 09:50:00,9.53,9.56,9.53,9.54,468146.0,6.4771,6.4975,6.4771,6.4839,468146.0
2016-03-28 09:55:00,9.54,9.54,9.52,9.53,104040.0,6.4839,6.4839,6.4703,6.4771,104040.0
2016-03-28 10:00:00,9.53,9.55,9.52,9.52,172416.0,6.4771,6.4907,6.4703,6.4703,172416.0
2016-03-28 10:05:00,9.53,9.55,9.52,9.54,136664.0,6.4771,6.4907,6.4703,6.4839,136664.0
2016-03-28 10:10:00,9.55,9.59,9.54,9.56,845818.0,6.4907,6.5179,6.4839,6.4975,845818.0
2016-03-28 10:15:00,9.56,9.57,9.54,9.54,61210.0,6.4975,6.5043,6.4839,6.4839,61210.0
2016-03-28 10:20:00,9.54,9.55,9.51,9.53,308432.0,6.4839,6.4907,6.4635,6.4771,308432.0
2016-03-28 10:25:00,9.52,9.53,9.5,9.5,332782.0,6.4703,6.4771,6.4567,6.4567,332782.0
2016-03-28 10:30:00,9.5,9.52,9.49,9.52,138548.0,6.4567,6.4703,6.4499,6.4703,138548.0
2016-03-28 10:35:00,9.51,9.52,9.49,9.5,236882.0,6.4635,6.4703,6.4499,6.4567,236882.0
2016-03-28 10:40:00,9.49,9.51,9.48,9.49,156112.0,6.4499,6.4635,6.4431,6.4499,156112.0
2016-03-28 10:45:00,9.49,9.51,9.48,9.5,112022.0,6.4499,6.4635,6.4431,6.4567,112022.0
2016-03-28 10:50:00,9.5,9.51,9.49,9.51,224310.0,6.4567,6.4635,6.4499,6.4635,224310.0
2016-03-28 10:55:00,9.51,9.51,9.5,9.51,74880.0,6.4635,6.4635,6.4567,6.4635,74880.0
2016-03-28 11:00:00,9.51,9.52,9.5,9.5,152066.0,6.4635,6.4703,6.4567,6.4567,152066.0
2016-03-28 11:05:00,9.5,9.51,9.5,9.5,91640.0,6.4567,6.4635,6.4567,6.4567,91640.0
2016-03-28 11:10:00,9.5,9.52,9.5,9.5,87098.0,6.4567,6.4703,6.4567,6.4567,87098.0
2016-03-28 11:15:00,9.5,9.51,9.48,9.49,128558.0,6.4567,6.4635,6.4431,6.4499,128558.0
2016-03-28 11:20:00,9.49,9.51,9.48,9.49,151890.0,6.4499,6.4635,6.4431,6.4499,151890.0
2016-03-28 11:25:00,9.49,9.5,9.48,9.49,45276.0,6.4499,6.4567,6.4431,6.4499,45276.0
2016-03-28 11:30:00,9.49,9.5,9.48,9.5,121090.0,6.4499,6.4567,6.4431,6.4567,121090.0
2016-03-28 11:35:00,9.5,9.5,9.48,9.5,148362.0,6.4567,6.4567,6.4431,6.4567,148362.0
2016-03-28 11:40:00,9.5,9.5,9.49,9.5,41526.0,6.4567,6.4567,6.4499,6.4567,41526.0
2016-03-28 11:45:00,9.5,9.51,9.49,9.49,142582.0,6.4567,6.4635,6.4499,6.4499,142582.0
2016-03-28 11:50:00,9.5,9.5,9.48,9.49,108318.0,6.4567,6.4567,6.4431,6.4499,108318.0
2016-03-28 11:55:00,9.49,9.5,9.48,9.49,26432.0,6.4499,6.4567,6.4431,6.4499,26432.0
2016-03-28 12:00:00,9.49,9.5,9.49,9.5,34604.0,6.4499,6.4567,6.4499,6.4567,34604.0
2016-03-28 12:05:00,9.5,9.52,9.5,9.51,132850.0,6.4567,6.4703,6.4567,6.4635,132850.0
2016-03-28 12:10:00,9.51,9.51,9.5,9.51,78692.0,6.4635,6.4635,6.4567,6.4635,78692.0
2016-03-28 12:15:00,9.5,9.52,9.5,9.52,104386.0,6.4567,6.4703,6.4567,6.4703,104386.0
2016-03-28 12:20:00,9.52,9.55,9.52,9.55,164144.0,6.4703,6.4907,6.4703,6.4907,164144.0
2016-03-28 12:25:00,9.54,9.55,9.53,9.54,151300.0,6.4839,6.4907,6.4771,6.4839,151300.0
2016-03-28 12:30:00,9.54,9.54,9.53,9.54,19430.0,6.4839,6.4839,6.4771,6.4839,19430.0
2016-03-28 12:35:00,9.54,9.55,9.53,9.54,65194.0,6.4839,6.4907,6.4771,6.4839,65194.0
2016-03-28 12:40:00,9.54,9.57,9.54,9.55,528250.0,6.4839,6.5043,6.4839,6.4907,528250.0
2016-03-28 12:45:00,9.55,9.56,9.55,9.56,54290.0,6.4907,6.4975,6.4907,6.4975,54290.0
2016-03-28 12:50:00,9.57,9.58,9.55,9.57,307184.0,6.5043,6.5111,6.4907,6.5043,307184.0
2016-03-28 12:55:00,9.57,9.58,9.56,9.58,154764.0,6.5043,6.5111,6.4975,6.5111,154764.0
2016-03-28 13:00:00,9.58,9.59,9.56,9.58,354716.0,6.5111,6.5179,6.4975,6.5111,354716.0
2016-03-28 13:05:00,9.58,9.58,9.57,9.58,29358.0,6.5111,6.5111,6.5043,6.5111,29358.0
2016-03-28 13:10:00,9.58,9.58,9.56,9.57,64490.0,6.5111,6.5111,6.4975,6.5043,64490.0
2016-03-28 13:15:00,9.57,9.58,9.56,9.58,49234.0,6.5043,6.5111,6.4975,6.5111,49234.0
2016-03-28 13:20:00,9.58,9.58,9.57,9.58,65644.0,6.5111,6.5111,6.5043,6.5111,65644.0
2016-03-28 13:25:00,9.58,9.59,9.57,9.58,104760.0,6.5111,6.5179,6.5043,6.5111,104760.0
2016-03-28 13:30:00,9.58,9.58,9.57,9.57,28400.0,6.5111,6.5111,6.5043,6.5043,28400.0
2016-03-28 13:35:00,9.58,9.58,9.56,9.56,46416.0,6.5111,6.5111,6.4975,6.4975,46416.0
2016-03-28 13:40:00,9.57,9.58,9.56,9.56,282240.0,6.5043,6.5111,6.4975,6.4975,282240.0
2016-03-28 13:45:00,9.56,9.57,9.55,9.57,249456.0,6.4975,6.5043,6.4907,6.5043,249456.0
2016-03-28 13:50:00,9.57,9.58,9.56,9.57,37744.0,6.5043,6.5111,6.4975,6.5043,37744.0
2016-03-28 13:55:00,9.58,9.58,9.57,9.58,69332.0,6.5111,6.5111,6.5043,6.5111,69332.0
2016-03-28 14:00:00,9.58,9.59,9.57,9.58,95282.0,6.5111,6.5179,6.5043,6.5111,95282.0
2016-03-28 14:05:00,9.58,9.59,9.57,9.59,30286.0,6.5111,6.5179,6.5043,6.5179,30286.0
2016-03-28 14:10:00,9.59,9.59,9.58,9.58,69038.0,6.5179,6.5179,6.5111,6.5111,69038.0
2016-03-28 14:15:00,9.59,9.59,9.58,9.59,7104.0,6.5179,6.5179,6.5111,6.5179,7104.0
2016-03-28 14:20:00,9.58,9.58,9.57,9.57,36146.0,6.5111,6.5111,6.5043,6.5043,36146.0
2016-03-28 14:25:00,9.58,9.58,9.55,9.57,123096.0,6.5111,6.5111,6.4907,6.5043,123096.0
2016-03-28 14:30:00,9.57,9.57,9.56,9.56,42556.0,6.5043,6.5043,6.4975,6.4975,42556.0
2016-03-28 14:35:00,9.56,9.57,9.56,9.57,21714.0,6.4975,6.5043,6.4975,6.5043,21714.0
2016-03-28 14:40:00,9.57,9.57,9.55,9.56,85792.0,6.5043,6.5043,6.4907,6.4975,85792.0
2016-03-28 14:45:00,9.56,9.56,9.54,9.54,1092638.0,6.4975,6.4975,6.4839,6.4839,1092638.0
2016-03-28 14:50:00,9.54,9.55,9.53,9.53,156934.0,6.4839,6.4907,6.4771,6.4771,156934.0
2016-03-28 14:55:00,9.53,9.54,9.52,9.53,112698.0,6.4771,6.4839,6.4703,6.4771,112698.0
2016-03-28 15:00:00,9.53,9.54,9.52,9.53,80972.0,6.4771,6.4839,6.4703,6.4771,80972.0
2016-03-28 15:05:00,9.53,9.54,9.52,9.54,574542.0,6.4771,6.4839,6.4703,6.4839,574542.0
2016-03-28 15:10:00,9.54,9.54,9.53,9.53,367238.0,6.4839,6.4839,6.4771,6.4771,367238.0
2016-03-28 15:15:00,9.53,9.54,9.53,9.53,52096.0,6.4771,6.4839,6.4771,6.4771,52096.0
2016-03-28 15:20:00,9.53,9.53,9.52,9.53,229278.0,6.4771,6.4771,6.4703,6.4771,229278.0
2016-03-28 15:25:00,9.52,9.53,9.51,9.52,193596.0,6.4703,6.4771,6.4635,6.4703,193596.0
2016-03-28 15:30:00,9.52,9.52,9.51,9.51,179568.0,6.4703,6.4703,6.4635,6.4635,179568.0
2016-03-28 15:35:00,9.51,9.52,9.5,9.52,325352.0,6.4635,6.4703,6.4567,6.4703,325352.0
2016-03-28 15:40:00,9.52,9.53,9.51,9.52,177924.0,6.4703,6.4771,6.4635,6.4703,177924.0
2016-03-28 15:45:00,9.53,9.53,9.51,9.51,1399856.0,6.4771,6.4771,6.4635,6.4635,1399856.0
2016-03-28 15:50:00,9.52,9.53,9.51,9.53,828964.0,6.4703,6.4771,6.4635,6.4771,828964.0
2016-03-28 15:55:00,9.52,9.53,9.52,9.53,1898450.0,6.4703,6.4771,6.4703,6.4771,1898450.0
2016-03-29 09:30:00,9.48,9.49,9.37,9.43,244729.0,6.4431,6.4499,6.3684,6.4092,244729.0
2016-03-29 09:35:00,9.44,9.44,9.34,9.41,196534.0,6.4159,6.4159,6.348,6.3956,196534.0
2016-03-29 09:40:00,9.4,9.42,9.37,9.41,136778.0,6.3888,6.4024,6.3684,6.3956,136778.0
2016-03-29 09:45:00,9.41,9.44,9.39,9.43,139793.0,6.3956,6.4159,6.382,6.4092,139793.0
2016-03-29 09:50:00,9.42,9.43,9.4,9.42,233952.0,6.4024,6.4092,6.3888,6.4024,233952.0
2016-03-29 09:55:00,9.42,9.46,9.41,9.46,85828.0,6.4024,6.4295,6.3956,6.4295,85828.0
2016-03-29 10:00:00,9.46,9.48,9.45,9.47,46056.0,6.4295,6.4431,6.4227,6.4363,46056.0
2016-03-29 10:05:00,9.46,9.47,9.44,9.46,88917.0,6.4295,6.4363,6.4159,6.4295,88917.0
2016-03-29 10:10:00,9.46,9.46,9.43,9.43,41845.0,6.4295,6.4295,6.4092,6.4092,41845.0
2016-03-29 10:15:00,9.44,9.44,9.42,9.43,88813.0,6.4159,6.4159,6.4024,6.4092,88813.0
2016-03-29 10:20:00,9.43,9.46,9.42,9.46,132243.0,6.4092,6.4295,6.4024,6.4295,132243.0
2016-03-29 10:25:00,9.46,9.47,9.45,9.46,26060.0,6.4295,6.4363,6.4227,6.4295,26060.0
2016-03-29 10:30:00,9.46,9.49,9.44,9.45,94538.0,6.4295,6.4499,6.4159,6.4227,94538.0
2016-03-29 10:35:00,9.46,9.46,9.44,9.44,105697.0,6.4295,6.4295,6.4159,6.4159,105697.0
2016-03-29 10:40:00,9.45,9.46,9.42,9.43,60390.0,6.4227,6.4295,6.4024,6.4092,60390.0
2016-03-29 10:45:00,9.43,9.44,9.42,9.42,48328.0,6.4092,6.4159,6.4024,6.4024,48328.0
2016-03-29 10:50:00,9.42,9.44,9.41,9.43,48689.0,6.4024,6.4159,6.3956,6.4092,48689.0
2016-03-29 10:55:00,9.42,9.43,9.42,9.43,7470.0,6.4024,6.4092,6.4024,6.4092,7470.0
2016-03-29 11:00:00,9.43,9.45,9.42,9.42,58645.0,6.4092,6.4227,6.4024,6.4024,58645.0
2016-03-29 11:05:00,9.43,9.43,9.41,9.42,36793.0,6.4092,6.4092,6.3956,6.4024,36793.0
2016-03-29 11:10:00,9.43,9.43,9.41,9.43,18742.0,6.4092,6.4092,6.3956,6.4092,18742.0
2016-03-29 11:15:00,9.43,9.43,9.42,9.43,75194.0,6.4092,6.4092,6.4024,6.4092,75194.0
2016-03-29 11:20:00,9.43,9.44,9.42,9.43,98205.0,6.4092,6.4159,6.4024,6.4092,98205.0
2016-03-29 11:25:00,9.44,9.44,9.43,9.44,19989.0,6.4159,6.4159,6.4092,6.4159,19989.0
2016-03-29 11:30:00,9.44,9.44,9.42,9.43,35032.0,6.4159,6.4159,6.4024,6.4092,35032.0
2016-03-29 11:35:00,9.42,9.43,9.41,9.43,58523.0,6.4024,6.4092,6.3956,6.4092,58523.0
2016-03-29 11:40:00,9.43,9.44,9.42,9.43,84771.0,6.4092,6.4159,6.4024,6.4092,84771.0
2016-03-29 11:45:00,9.42,9.43,9.42,9.43,57798.0,6.4024,6.4092,6.4024,6.4092,57798.0
2016-03-29 11:50:00,9.43,9.44,9.42,9.43,74088.0,6.4092,6.4159,6.4024,6.4092,74088.0
2016-03-29 11:55:00,9.43,9.43,9.41,9.41,26796.0,6.4092,6.4092,6.3956,6.3956,26796.0
2016-03-29 12:00:00,9.41,9.42,9.4,9.42,328866.0,6.3956,6.4024,6.3888,6.4024,328866.0
2016-03-29 12:05:00,9.41,9.43,9.41,9.42,31904.0,6.3956,6.4092,6.3956,6.4024,31904.0
2016-03-29 12:10:00,9.42,9.44,9.42,9.43,24273.0,6.4024,6.4159,6.4024,6.4092,24273.0
2016-03-29 12:15:00,9.43,9.44,9.42,9.44,64601.0,6.4092,6.4159,6.4024,6.4159,64601.0
2016-03-29 12:20:00,9.44,9.46,9.43,9.45,194206.0,6.4159,6.4295,6.4092,6.4227,194206.0
2016-03-29 12:25:00,9.45,9.45,9.41,9.43,495521.0,6.4227,6.4227,6.3956,6.4092,495521.0
2016-03-29 12:30:00,9.43,9.45,9.41,9.42,54804.0,6.4092,6.4227,6.3956,6.4024,54804.0
2016-03-29 12:35:00,9.42,9.43,9.41,9.42,22613.0,6.4024,6.4092,6.3956,6.4024,22613.0
2016-03-29 12:40:00,9.42,9.43,9.41,9.43,211871.0,6.4024,6.4092,6.3956,6.4092,211871.0
2016-03-29 12:45:00,9.43,9.43,9.41,9.42,100232.0,6.4092,6.4092,6.3956,6.4024,100232.0
2016-03-29 12:50:00,9.42,9.43,9.41,9.43,305297.0,6.4024,6.4092,6.3956,6.4092,305297.0
2016-03-29 12:55:00,9.43,9.43,9.41,9.42,95525.0,6.4092,6.4092,6.3956,6.4024,95525.0
2016-03-29 13:00:00,9.42,9.42,9.41,9.42,43640.0,6.4024,6.4024,6.3956,6.4024,43640.0
2016-03-29 13:05:00,9.41,9.42,9.4,9.42,114465.0,6.3956,6.4024,6.3888,6.4024,114465.0
2016-03-29 13:10:00,9.42,9.42,9.41,9.42,12215.0,6.4024,6.4024,6.3956,6.4024,12215.0
2016-03-29 13:15:00,9.42,9.43,9.41,9.43,27769.0,6.4024,6.4092,6.3956,6.4092,27769.0
2016-03-29 13:20:00,9.43,9.43,9.4,9.4,68606.0,6.4092,6.4092,6.3888,6.3888,68606.0
2016-03-29 13:25:00,9.41,9.41,9.4,9.41,50364.0,6.3956,6.3956,6.3888,6.3956,50364.0
2016-03-29 13:30:00,9.41,9.41,9.4,9.41,19267.0,6.3956,6.3956,6.3888,6.3956,19267.0
2016-03-29 13:35:00,9.4,9.41,9.38,9.39,89150.0,6.3888,6.3956,6.3752,6.382,89150.0
2016-03-29 13:40:00,9.39,9.42,9.39,9.4,123847.0,6.382,6.4024,6.382,6.3888,123847.0
2016-03-29 13:45:00,9.4,9.43,9.4,9.43,351844.0,6.3888,6.4092,6.3888,6.4092,351844.0
2016-03-29 13:50:00,9.43,9.43,9.41,9.43,96917.0,6.4092,6.4092,6.3956,6.4092,96917.0
2016-03-29 13:55:00,9.42,9.43,9.42,9.43,27646.0,6.4024,6.4092,6.4024,6.4092,27646.0
2016-03-29 14:00:00,9.43,9.44,9.42,9.43,147963.0,6.4092,6.4159,6.4024,6.4092,147963.0
2016-03-29 14:05:00,9.43,9.44,9.43,9.44,37029.0,6.4092,6.4159,6.4092,6.4159,37029.0
2016-03-29 14:10:00,9.44,9.45,9.44,9.44,35169.0,6.4159,6.4227,6.4159,6.4159,35169.0
2016-03-29 14:15:00,9.45,9.46,9.44,9.46,70979.0,6.4227,6.4295,6.4159,6.4295,70979.0
2016-03-29 14:20:00,9.46,9.46,9.44,9.46,97813.0,6.4295,6.4295,6.4159,6.4295,97813.0
2016-03-29 14:25:00,9.46,9.48,9.45,9.47,54760.0,6.4295,6.4431,6.4227,6.4363,54760.0
2016-03-29 14:30:00,9.47,9.48,9.46,9.47,168834.0,6.4363,6.4431,6.4295,6.4363,168834.0
2016-03-29 14:35:00,9.48,9.5,9.48,9.5,74171.0,6.4431,6.4567,6.4431,6.4567,74171.0
2016-03-29 14:40:00,9.5,9.5,9.49,9.5,30917.0,6.4567,6.4567,6.4499,6.4567,30917.0
2016-03-29 14:45:00,9.5,9.52,9.49,9.52,82351.0,6.4567,6.4703,6.4499,6.4703,82351.0
2016-03-29 14:50:00,9.51,9.52,9.49,9.5,261542.0,6.4635,6.4703,6.4499,6.4567,261542.0
2016-03-29 14:55:00,9.5,9.51,9.49,9.51,88847.0,6.4567,6.4635,6.4499,6.4635,88847.0
2016-03-29 15:00:00,9.51,9.52,9.5,9.52,46613.0,6.4635,6.4703,6.4567,6.4703,46613.0
2016-03-29 15:05:00,9.52,9.52,9.5,9.51,187142.0,6.4703,6.4703,6.4567,6.4635,187142.0
2016-03-29 15:10:00,9.51,9.52,9.5,9.52,43956.0,6.4635,6.4703,6.4567,6.4703,43956.0
2016-03-29 15:15:00,9.52,9.53,9.51,9.52,82872.0,6.4703,6.4771,6.4635,6.4703,82872.0
2016-03-29 15:20:00,9.52,9.53,9.51,9.53,110269.0,6.4703,6.4771,6.4635,6.4771,110269.0
2016-03-29 15:25:00,9.52,9.54,9.52,9.54,57567.0,6.4703,6.4839,6.4703,6.4839,57567.0
2016-03-29 15:30:00,9.54,9.54,9.52,9.52,42956.0,6.4839,6.4839,6.4703,6.4703,42956.0
2016-03-29 15:35:00,9.52,9.53,9.51,9.51,144182.0,6.4703,6.4771,6.4635,6.4635,144182.0
2016-03-29 15:40:00,9.51,9.52,9.5,9.5,69895.0,6.4635,6.4703,6.4567,6.4567,69895.0
2016-03-29 15:45:00,9.5,9.51,9.49,9.5,174058.0,6.4567,6.4635,6.4499,6.4567,174058.0
2016-03-29 15:50:00,9.5,9.51,9.5,9.51,150885.0,6.4567,6.4635,6.4567,6.4635,150885.0
2016-03-29 15:55:00,9.51,9.53,9.5,9.53,376858.0,6.4635,6.4771,6.4567,6.4771,376858.0
2016-03-30 09:30:00,9.58,9.62,9.57,9.61,176908.0,6.5111,6.5383,6.5043,6.5315,176908.0
2016-03-30 09:35:00,9.6,9.62,9.58,9.6,175240.0,6.5247,6.5383,6.5111,6.5247,175240.0
2016-03-30 09:40:00,9.6,9.62,9.58,9.6,124443.0,6.5247,6.5383,6.5111,6.5247,124443.0
2016-03-30 09:45:00,9.6,9.65,9.59,9.63,271784.0,6.5247,6.5587,6.5179,6.5451,271784.0
2016-03-30 09:50:00,9.64,9.67,9.63,9.63,151231.0,6.5519,6.5723,6.5451,6.5451,151231.0
2016-03-30 09:55:00,9.63,9.64,9.62,9.64,77548.0,6.5451,6.5519,6.5383,6.5519,77548.0
2016-03-30 10:00:00,9.64,9.66,9.63,9.63,94674.0,6.5519,6.5655,6.5451,6.5451,94674.0
2016-03-30 10:05:00,9.64,9.67,9.63,9.64,341351.0,6.5519,6.5723,6.5451,6.5519,341351.0
2016-03-30 10:10:00,9.64,9.64,9.62,9.63,69376.0,6.5519,6.5519,6.5383,6.5451,69376.0
2016-03-30 10:15:00,9.63,9.64,9.62,9.63,42252.0,6.5451,6.5519,6.5383,6.5451,42252.0
2016-03-30 10:20:00,9.63,9.63,9.6,9.61,334437.0,6.5451,6.5451,6.5247,6.5315,334437.0
2016-03-30 10:25:00,9.61,9.62,9.59,9.62,145635.0,6.5315,6.5383,6.5179,6.5383,145635.0
2016-03-30 10:30:00,9.61,9.68,9.61,9.67,168301.0,6.5315,6.5791,6.5315,6.5723,168301.0
2016-03-30 10:35:00,9.68,9.69,9.66,9.69,81012.0,6.5791,6.5859,6.5655,6.5859,81012.0
2016-03-30 10:40:00,9.69,9.7,9.66,9.67,109049.0,6.5859,6.5927,6.5655,6.5723,109049.0
2016-03-30 10:45:00,9.67,9.68,9.65,9.66,54090.0,6.5723,6.5791,6.5587,6.5655,54090.0
2016-03-30 10:50:00,9.65,9.67,9.63,9.66,78645.0,6.5587,6.5723,6.5451,6.5655,78645.0
2016-03-30 10:55:00,9.66,9.66,9.64,9.65,21123.0,6.5655,6.5655,6.5519,6.5587,21123.0
2016-03-30 11:00:00,9.64,9.67,9.64,9.67,60298.0,6.5519,6.5723,6.5519,6.5723,60298.0
2016-03-30 11:05:00,9.67,9.68,9.64,9.65,50831.0,6.5723,6.5791,6.5519,6.5587,50831.0
2016-03-30 11:10:00,9.66,9.67,9.66,9.67,87434.0,6.5655,6.5723,6.5655,6.5723,87434.0
2016-03-30 11:15:00,9.66,9.66,9.63,9.63,57238.0,6.5655,6.5655,6.5451,6.5451,57238.0
2016-03-30 11:20:00,9.63,9.66,9.63,9.65,54992.0,6.5451,6.5655,6.5451,6.5587,54992.0
2016-03-30 11:25:00,9.66,9.66,9.62,9.63,62947.0,6.5655,6.5655,6.5383,6.5451,62947.0
2016-03-30 11:30:00,9.62,9.63,9.61,9.63,53406.0,6.5383,6.5451,6.5315,6.5451,53406.0
2016-03-30 11:35:00,9.63,9.64,9.61,9.61,57755.0,6.5451,6.5519,6.5315,6.5315,57755.0
2016-03-30 11:40:00,9.61,9.63,9.6,9.63,69540.0,6.5315,6.5451,6.5247,6.5451,69540.0
2016-03-30 11:45:00,9.63,9.65,9.62,9.65,44309.0,6.5451,6.5587,6.5383,6.5587,44309.0
2016-03-30 11:50:00,9.65,9.66,9.63,9.64,39113.0,6.5587,6.5655,6.5451,6.5519,39113.0
2016-03-30 11:55:00,9.63,9.66,9.63,9.65,52865.0,6.5451,6.5655,6.5451,6.5587,52865.0
2016-03-30 12:00:00,9.65,9.67,9.64,9.64,646717.0,6.5587,6.5723,6.5519,6.5519,646717.0
2016-03-30 12:05:00,9.64,9.65,9.62,9.63,98687.0,6.5519,6.5587,6.5383,6.5451,98687.0
2016-03-30 12:10:00,9.64,9.64,9.62,9.63,33488.0,6.5519,6.5519,6.5383,6.5451,33488.0
2016-03-30 12:15:00,9.64,9.66,9.63,9.64,80044.0,6.5519,6.5655,6.5451,6.5519,80044.0
2016-03-30 12:20:00,9.65,9.66,9.63,9.63,41701.0,6.5587,6.5655,6.5451,6.5451,41701.0
2016-03-30 12:25:00,9.63,9.64,9.61,9.61,48367.0,6.5451,6.5519,6.5315,6.5315,48367.0
2016-03-30 12:30:00,9.61,9.62,9.6,9.61,63591.0,6.5315,6.5383,6.5247,6.5315,63591.0
2016-03-30 12:35:00,9.62,9.62,9.58,9.59,60920.0,6.5383,6.5383,6.5111,6.5179,60920.0
2016-03-30 12:40:00,9.58,9.59,9.57,9.58,94121.0,6.5111,6.5179,6.5043,6.5111,94121.0
2016-03-30 12:45:00,9.58,9.58,9.57,9.58,53922.0,6.5111,6.5111,6.5043,6.5111,53922.0
2016-03-30 12:50:00,9.58,9.59,9.57,9.57,123686.0,6.5111,6.5179,6.5043,6.5043,123686.0
2016-03-30 12:55:00,9.57,9.58,9.56,9.58,26030.0,6.5043,6.5111,6.4975,6.5111,26030.0
2016-03-30 13:00:00,9.58,9.59,9.55,9.55,65324.0,6.5111,6.5179,6.4907,6.4907,65324.0
2016-03-30 13:05:00,9.55,9.56,9.53,9.56,91852.0,6.4907,6.4975,6.4771,6.4975,91852.0
2016-03-30 13:10:00,9.55,9.56,9.54,9.55,234780.0,6.4907,6.4975,6.4839,6.4907,234780.0
2016-03-30 13:15:00,9.55,9.55,9.53,9.53,90633.0,6.4907,6.4907,6.4771,6.4771,90633.0
2016-03-30 13:20:00,9.54,9.56,9.53,9.55,44829.0,6.4839,6.4975,6.4771,6.4907,44829.0
2016-03-30 13:25:00,9.55,9.57,9.54,9.57,27297.0,6.4907,6.5043,6.4839,6.5043,27297.0
2016-03-30 13:30:00,9.57,9.57,9.54,9.55,73611.0,6.5043,6.5043,6.4839,6.4907,73611.0
2016-03-30 13:35:00,9.55,9.56,9.53,9.54,558653.0,6.4907,6.4975,6.4771,6.4839,558653.0
2016-03-30 13:40:00,9.54,9.55,9.52,9.54,147968.0,6.4839,6.4907,6.4703,6.4839,147968.0
2016-03-30 13:45:00,9.54,9.55,9.53,9.54,523609.0,6.4839,6.4907,6.4771,6.4839,523609.0
2016-03-30 13:50:00,9.54,9.55,9.53,9.54,51227.0,6.4839,6.4907,6.4771,6.4839,51227.0
2016-03-30 13:55:00,9.54,9.54,9.53,9.53,37910.0,6.4839,6.4839,6.4771,6.4771,37910.0
2016-03-30 14:00:00,9.53,9.53,9.5,9.52,324070.0,6.4771,6.4771,6.4567,6.4703,324070.0
2016-03-30 14:05:00,9.51,9.56,9.51,9.55,155894.0,6.4635,6.4975,6.4635,6.4907,155894.0
2016-03-30 14:10:00,9.56,9.57,9.55,9.55,92824.0,6.4975,6.5043,6.4907,6.4907,92824.0
2016-03-30 14:15:00,9.55,9.56,9.54,9.55,59795.0,6.4907,6.4975,6.4839,6.4907,59795.0
2016-03-30 14:20:00,9.55,9.55,9.53,9.54,150648.0,6.4907,6.4907,6.4771,6.4839,150648.0
2016-03-30 14:25:00,9.54,9.56,9.54,9.56,57364.0,6.4839,6.4975,6.4839,6.4975,57364.0
2016-03-30 14:30:00,9.56,9.57,9.54,9.55,217362.0,6.4975,6.5043,6.4839,6.4907,217362.0
2016-03-30 14:35:00,9.55,9.56,9.54,9.54,32067.0,6.4907,6.4975,6.4839,6.4839,32067.0
2016-03-30 14:40:00,9.55,9.55,9.54,9.54,49447.0,6.4907,6.4907,6.4839,6.4839,49447.0
2016-03-30 14:45:00,9.55,9.56,9.54,9.55,78111.0,6.4907,6.4975,6.4839,6.4907,78111.0
2016-03-30 14:50:00,9.54,9.56,9.54,9.55,42233.0,6.4839,6.4975,6.4839,6.4907,42233.0
2016-03-30 14:55:00,9.55,9.56,9.55,9.56,22681.0,6.4907,6.4975,6.4907,6.4975,22681.0
2016-03-30 15:00:00,9.55,9.58,9.55,9.58,58683.0,6.4907,6.5111,6.4907,6.5111,58683.0
2016-03-30 15:05:00,9.58,9.59,9.57,9.58,195633.0,6.5111,6.5179,6.5043,6.5111,195633.0
2016-03-30 15:10:00,9.58,9.59,9.57,9.59,50708.0,6.5111,6.5179,6.5043,6.5179,50708.0
2016-03-30 15:15:00,9.59,9.6,9.58,9.6,76262.0,6.5179,6.5247,6.5111,6.5247,76262.0
2016-03-30 15:20:00,9.59,9.6,9.58,9.59,137908.0,6.5179,6.5247,6.5111,6.5179,137908.0
2016-03-30 15:25:00,9.6,9.6,9.58,9.6,64432.0,6.5247,6.5247,6.5111,6.5247,64432.0
2016-03-30 15:30:00,9.6,9.6,9.57,9.58,100987.0,6.5247,6.5247,6.5043,6.5111,100987.0
2016-03-30 15:35:00,9.58,9.59,9.57,9.58,69054.0,6.5111,6.5179,6.5043,6.5111,69054.0
2016-03-30 15:40:00,9.59,9.59,9.57,9.58,99828.0,6.5179,6.5179,6.5043,6.5111,99828.0
2016-03-30 15:45:00,9.58,9.58,9.57,9.58,108351.0,6.5111,6.5111,6.5043,6.5111,108351.0
2016-03-30 15:50:00,9.58,9.6,9.57,9.58,314937.0,6.5111,6.5247,6.5043,6.5111,314937.0
2016-03-30 15:55:00,9.58,9.59,9.58,9.59,197694.0,6.5111,6.5179,6.5111,6.5179,197694.0
2016-03-31 09:30:00,9.56,9.59,9.54,9.58,134991.0,6.4975,6.5179,6.4839,6.5111,134991.0
2016-03-31 09:35:00,9.58,9.6,9.54,9.59,176415.0,6.5111,6.5247,6.4839,6.5179,176415.0
2016-03-31 09:40:00,9.59,9.64,9.59,9.62,364053.0,6.5179,6.5519,6.5179,6.5383,364053.0
2016-03-31 09:45:00,9.62,9.63,9.6,9.61,136552.0,6.5383,6.5451,6.5247,6.5315,136552.0
2016-03-31 09:50:00,9.62,9.63,9.58,9.59,71132.0,6.5383,6.5451,6.5111,6.5179,71132.0
2016-03-31 09:55:00,9.59,9.59,9.54,9.55,64082.0,6.5179,6.5179,6.4839,6.4907,64082.0
2016-03-31 10:00:00,9.55,9.55,9.53,9.54,131172.0,6.4907,6.4907,6.4771,6.4839,131172.0
2016-03-31 10:05:00,9.54,9.57,9.54,9.56,66982.0,6.4839,6.5043,6.4839,6.4975,66982.0
2016-03-31 10:10:00,9.57,9.58,9.55,9.58,149657.0,6.5043,6.5111,6.4907,6.5111,149657.0
2016-03-31 10:15:00,9.57,9.58,9.55,9.55,142770.0,6.5043,6.5111,6.4907,6.4907,142770.0
2016-03-31 10:20:00,9.55,9.56,9.54,9.54,108176.0,6.4907,6.4975,6.4839,6.4839,108176.0
2016-03-31 10:25:00,9.54,9.55,9.5,9.51,251635.0,6.4839,6.4907,6.4567,6.4635,251635.0
2016-03-31 10:30:00,9.5,9.52,9.48,9.5,234660.0,6.4567,6.4703,6.4431,6.4567,234660.0
2016-03-31 10:35:00,9.49,9.5,9.47,9.47,76001.0,6.4499,6.4567,6.4363,6.4363,76001.0
2016-03-31 10:40:00,9.47,9.48,9.46,9.46,88542.0,6.4363,6.4431,6.4295,6.4295,88542.0
2016-03-31 10:45:00,9.46,9.47,9.44,9.45,221444.0,6.4295,6.4363,6.4159,6.4227,221444.0
2016-03-31 10:50:00,9.45,9.5,9.44,9.5,119836.0,6.4227,6.4567,6.4159,6.4567,119836.0
2016-03-31 10:55:00,9.5,9.5,9.48,9.48,32918.0,6.4567,6.4567,6.4431,6.4431,32918.0
2016-03-31 11:00:00,9.48,9.5,9.47,9.5,54096.0,6.4431,6.4567,6.4363,6.4567,54096.0
2016-03-31 11:05:00,9.49,9.53,9.49,9.5,135251.0,6.4499,6.4771,6.4499,6.4567,135251.0
2016-03-31 11:10:00,9.5,9.53,9.5,9.53,42596.0,6.4567,6.4771,6.4567,6.4771,42596.0
2016-03-31 11:15:00,9.53,9.54,9.53,9.54,126118.0,6.4771,6.4839,6.4771,6.4839,126118.0
2016-03-31 11:20:00,9.54,9.54,9.51,9.54,152921.0,6.4839,6.4839,6.4635,6.4839,152921.0
2016-03-31 11:25:00,9.54,9.55,9.53,9.53,151503.0,6.4839,6.4907,6.4771,6.4771,151503.0
2016-03-31 11:30:00,9.54,9.54,9.51,9.52,65584.0,6.4839,6.4839,6.4635,6.4703,65584.0
2016-03-31 11:35:00,9.52,9.52,9.5,9.5,120122.0,6.4703,6.4703,6.4567,6.4567,120122.0
2016-03-31 11:40:00,9.51,9.52,9.5,9.52,73083.0,6.4635,6.4703,6.4567,6.4703,73083.0
2016-03-31 11:45:00,9.52,9.52,9.51,9.52,18656.0,6.4703,6.4703,6.4635,6.4703,18656.0
2016-03-31 11:50:00,9.52,9.55,9.52,9.54,62159.0,6.4703,6.4907,6.4703,6.4839,62159.0
2016-03-31 11:55:00,9.55,9.56,9.53,9.54,89384.0,6.4907,6.4975,6.4771,6.4839,89384.0
2016-03-31 12:00:00,9.54,9.54,9.52,9.54,34232.0,6.4839,6.4839,6.4703,6.4839,34232.0
2016-03-31 12:05:00,9.54,9.55,9.53,9.54,30695.0,6.4839,6.4907,6.4771,6.4839,30695.0
2016-03-31 12:10:00,9.54,9.54,9.52,9.53,44977.0,6.4839,6.4839,6.4703,6.4771,44977.0
2016-03-31 12:15:00,9.53,9.54,9.53,9.54,38239.0,6.4771,6.4839,6.4771,6.4839,38239.0
2016-03-31 12:20:00,9.54,9.54,9.53,9.54,16043.0,6.4839,6.4839,6.4771,6.4839,16043.0
2016-03-31 12:25:00,9.54,9.54,9.53,9.54,7061.0,6.4839,6.4839,6.4771,6.4839,7061.0
2016-03-31 12:30:00,9.54,9.54,9.52,9.52,67387.0,6.4839,6.4839,6.4703,6.4703,67387.0
2016-03-31 12:35:00,9.52,9.53,9.52,9.53,17817.0,6.4703,6.4771,6.4703,6.4771,17817.0
2016-03-31 12:40:00,9.53,9.53,9.51,9.53,102463.0,6.4771,6.4771,6.4635,6.4771,102463.0
2016-03-31 12:45:00,9.53,9.53,9.52,9.52,49520.0,6.4771,6.4771,6.4703,6.4703,49520.0
2016-03-31 12:50:00,9.52,9.52,9.51,9.52,23556.0,6.4703,6.4703,6.4635,6.4703,23556.0
2016-03-31 12:55:00,9.51,9.52,9.51,9.51,6702.0,6.4635,6.4703,6.4635,6.4635,6702.0
2016-03-31 13:00:00,9.51,9.52,9.5,9.5,67269.0,6.4635,6.4703,6.4567,6.4567,67269.0
2016-03-31 13:05:00,9.51,9.52,9.5,9.52,45419.0,6.4635,6.4703,6.4567,6.4703,45419.0
2016-03-31 13:10:00,9.51,9.52,9.5,9.5,21180.0,6.4635,6.4703,6.4567,6.4567,21180.0
2016-03-31 13:15:00,9.51,9.51,9.5,9.51,19211.0,6.4635,6.4635,6.4567,6.4635,19211.0
2016-03-31 13:20:00,9.51,9.52,9.5,9.51,48406.0,6.4635,6.4703,6.4567,6.4635,48406.0
2016-03-31 13:25:00,9.51,9.52,9.5,9.5,54618.0,6.4635,6.4703,6.4567,6.4567,54618.0
2016-03-31 13:30:00,9.51,9.51,9.48,9.49,51879.0,6.4635,6.4635,6.4431,6.4499,51879.0
2016-03-31 13:35:00,9.49,9.51,9.48,9.5,58476.0,6.4499,6.4635,6.4431,6.4567,58476.0
2016-03-31 13:40:00,9.5,9.51,9.48,9.49,127608.0,6.4567,6.4635,6.4431,6.4499,127608.0
2016-03-31 13:45:00,9.49,9.5,9.48,9.5,40092.0,6.4499,6.4567,6.4431,6.4567,40092.0
2016-03-31 13:50:00,9.5,9.5,9.49,9.49,16713.0,6.4567,6.4567,6.4499,6.4499,16713.0
2016-03-31 13:55:00,9.49,9.5,9.48,9.5,72702.0,6.4499,6.4567,6.4431,6.4567,72702.0
2016-03-31 14:00:00,9.5,9.5,9.49,9.49,23218.0,6.4567,6.4567,6.4499,6.4499,23218.0
2016-03-31 14:05:00,9.49,9.5,9.47,9.49,77443.0,6.4499,6.4567,6.4363,6.4499,77443.0
2016-03-31 14:10:00,9.48,9.5,9.48,9.48,61618.0,6.4431,6.4567,6.4431,6.4431,61618.0
2016-03-31 14:15:00,9.48,9.49,9.47,9.47,63179.0,6.4431,6.4499,6.4363,6.4363,63179.0
2016-03-31 14:20:00,9.47,9.48,9.47,9.47,34007.0,6.4363,6.4431,6.4363,6.4363,34007.0
2016-03-31 14:25:00,9.47,9.47,9.46,9.46,99161.0,6.4363,6.4363,6.4295,6.4295,99161.0
2016-03-31 14:30:00,9.46,9.48,9.46,9.47,38339.0,6.4295,6.4431,6.4295,6.4363,38339.0
2016-03-31 14:35:00,9.47,9.48,9.46,9.46,47277.0,6.4363,6.4431,6.4295,6.4295,47277.0
2016-03-31 14:40:00,9.46,9.47,9.44,9.46,198542.0,6.4295,6.4363,6.4159,6.4295,198542.0
2016-03-31 14:45:00,9.46,9.47,9.45,9.46,77674.0,6.4295,6.4363,6.4227,6.4295,77674.0
2016-03-31 14:50:00,9.46,9.49,9.44,9.49,734316.0,6.4295,6.4499,6.4159,6.4499,734316.0
2016-03-31 14:55:00,9.48,9.49,9.47,9.49,70100.0,6.4431,6.4499,6.4363,6.4499,70100.0
2016-03-31 15:00:00,9.49,9.49,9.47,9.49,72719.0,6.4499,6.4499,6.4363,6.4499,72719.0
2016-03-31 15:05:00,9.49,9.5,9.48,9.5,85782.0,6.4499,6.4567,6.4431,6.4567,85782.0
2016-03-31 15:10:00,9.5,9.5,9.48,9.49,72980.0,6.4567,6.4567,6.4431,6.4499,72980.0
2016-03-31 15:15:00,9.49,9.5,9.48,9.5,79103.0,6.4499,6.4567,6.4431,6.4567,79103.0
2016-03-31 15:20:00,9.5,9.51,9.5,9.51,54062.0,6.4567,6.4635,6.4567,6.4635,54062.0
2016-03-31 15:25:00,9.51,9.52,9.5,9.52,54266.0,6.4635,6.4703,6.4567,6.4703,54266.0
2016-03-31 15:30:00,9.52,9.53,9.51,9.53,335597.0,6.4703,6.4771,6.4635,6.4771,335597.0
2016-03-31 15:35:00,9.53,9.53,9.51,9.52,159562.0,6.4771,6.4771,6.4635,6.4703,159562.0
2016-03-31 15:40:00,9.52,9.52,9.51,9.52,107269.0,6.4703,6.4703,6.4635,6.4703,107269.0
2016-03-31 15:45:00,9.52,9.54,9.52,9.53,264658.0,6.4703,6.4839,6.4703,6.4771,264658.0
2016-03-31 15:50:00,9.53,9.54,9.52,9.54,465073.0,6.4771,6.4839,6.4703,6.4839,465073.0
2016-03-31 15:55:00,9.54,9.54,9.51,9.53,1157280.0,6.4839,6.4839,6.4635,6.4771,1157280.0
2016-04-01 09:30:00,9.51,9.56,9.44,9.46,516373.0,6.4635,6.4975,6.4159,6.4295,516373.0
2016-04-01 09:35:00,9.45,9.46,9.4,9.41,254513.0,6.4227,6.4295,6.3888,6.3956,254513.0
2016-04-01 09:40:00,9.42,9.43,9.38,9.42,215169.0,6.4024,6.4092,6.3752,6.4024,215169.0
2016-04-01 09:45:00,9.43,9.47,9.42,9.47,89625.0,6.4092,6.4363,6.4024,6.4363,89625.0
2016-04-01 09:50:00,9.47,9.47,9.42,9.42,304776.0,6.4363,6.4363,6.4024,6.4024,304776.0
2016-04-01 09:55:00,9.43,9.45,9.42,9.44,47535.0,6.4092,6.4227,6.4024,6.4159,47535.0
2016-04-01 10:00:00,9.44,9.47,9.43,9.45,305264.0,6.4159,6.4363,6.4092,6.4227,305264.0
2016-04-01 10:05:00,9.46,9.5,9.45,9.49,217375.0,6.4295,6.4567,6.4227,6.4499,217375.0
2016-04-01 10:10:00,9.49,9.52,9.49,9.51,151647.0,6.4499,6.4703,6.4499,6.4635,151647.0
2016-04-01 10:15:00,9.51,9.53,9.49,9.49,114852.0,6.4635,6.4771,6.4499,6.4499,114852.0
2016-04-01 10:20:00,9.5,9.51,9.48,9.5,75397.0,6.4567,6.4635,6.4431,6.4567,75397.0
2016-04-01 10:25:00,9.51,9.52,9.49,9.51,99722.0,6.4635,6.4703,6.4499,6.4635,99722.0
2016-04-01 10:30:00,9.52,9.54,9.5,9.53,115198.0,6.4703,6.4839,6.4567,6.4771,115198.0
2016-04-01 10:35:00,9.53,9.55,9.52,9.55,74356.0,6.4771,6.4907,6.4703,6.4907,74356.0
2016-04-01 10:40:00,9.54,9.56,9.53,9.53,178228.0,6.4839,6.4975,6.4771,6.4771,178228.0
2016-04-01 10:45:00,9.53,9.54,9.52,9.53,120453.0,6.4771,6.4839,6.4703,6.4771,120453.0
2016-04-01 10:50:00,9.52,9.53,9.51,9.52,99934.0,6.4703,6.4771,6.4635,6.4703,99934.0
2016-04-01 10:55:00,9.52,9.53,9.5,9.53,70883.0,6.4703,6.4771,6.4567,6.4771,70883.0
2016-04-01 11:00:00,9.53,9.54,9.52,9.54,72582.0,6.4771,6.4839,6.4703,6.4839,72582.0
2016-04-01 11:05:00,9.53,9.54,9.52,9.52,60768.0,6.4771,6.4839,6.4703,6.4703,60768.0
2016-04-01 11:10:00,9.52,9.54,9.52,9.52,67717.0,6.4703,6.4839,6.4703,6.4703,67717.0
2016-04-01 11:15:00,9.52,9.53,9.51,9.51,31712.0,6.4703,6.4771,6.4635,6.4635,31712.0
2016-04-01 11:20:00,9.51,9.51,9.48,9.49,157571.0,6.4635,6.4635,6.4431,6.4499,157571.0
2016-04-01 11:25:00,9.49,9.5,9.47,9.47,165432.0,6.4499,6.4567,6.4363,6.4363,165432.0
2016-04-01 11:30:00,9.48,9.5,9.47,9.5,72767.0,6.4431,6.4567,6.4363,6.4567,72767.0
2016-04-01 11:35:00,9.5,9.52,9.49,9.5,97039.0,6.4567,6.4703,6.4499,6.4567,97039.0
2016-04-01 11:40:00,9.51,9.52,9.49,9.5,68777.0,6.4635,6.4703,6.4499,6.4567,68777.0
2016-04-01 11:45:00,9.5,9.5,9.47,9.47,64882.0,6.4567,6.4567,6.4363,6.4363,64882.0
2016-04-01 11:50:00,9.47,9.49,9.46,9.48,97600.0,6.4363,6.4499,6.4295,6.4431,97600.0
2016-04-01 11:55:00,9.48,9.49,9.47,9.49,39567.0,6.4431,6.4499,6.4363,6.4499,39567.0
2016-04-01 12:00:00,9.48,9.5,9.48,9.49,59417.0,6.4431,6.4567,6.4431,6.4499,59417.0
2016-04-01 12:05:00,9.48,9.49,9.47,9.48,56148.0,6.4431,6.4499,6.4363,6.4431,56148.0
2016-04-01 12:10:00,9.49,9.49,9.46,9.46,176515.0,6.4499,6.4499,6.4295,6.4295,176515.0
2016-04-01 12:15:00,9.46,9.48,9.46,9.47,48334.0,6.4295,6.4431,6.4295,6.4363,48334.0
2016-04-01 12:20:00,9.47,9.47,9.45,9.46,74474.0,6.4363,6.4363,6.4227,6.4295,74474.0
2016-04-01 12:25:00,9.46,9.47,9.45,9.46,67032.0,6.4295,6.4363,6.4227,6.4295,67032.0
2016-04-01 12:30:00,9.46,9.47,9.45,9.46,80308.0,6.4295,6.4363,6.4227,6.4295,80308.0
2016-04-01 12:35:00,9.46,9.47,9.45,9.45,92461.0,6.4295,6.4363,6.4227,6.4227,92461.0
2016-04-01 12:40:00,9.46,9.47,9.45,9.46,84056.0,6.4295,6.4363,6.4227,6.4295,84056.0
2016-04-01 12:45:00,9.46,9.47,9.45,9.47,40657.0,6.4295,6.4363,6.4227,6.4363,40657.0
2016-04-01 12:50:00,9.46,9.47,9.45,9.46,32761.0,6.4295,6.4363,6.4227,6.4295,32761.0
2016-04-01 12:55:00,9.46,9.48,9.45,9.46,95373.0,6.4295,6.4431,6.4227,6.4295,95373.0
2016-04-01 13:00:00,9.46,9.48,9.46,9.46,60368.0,6.4295,6.4431,6.4295,6.4295,60368.0
2016-04-01 13:05:00,9.46,9.47,9.46,9.46,38168.0,6.4295,6.4363,6.4295,6.4295,38168.0
2016-04-01 13:10:00,9.46,9.47,9.46,9.46,47285.0,6.4295,6.4363,6.4295,6.4295,47285.0
2016-04-01 13:15:00,9.46,9.47,9.46,9.47,18798.0,6.4295,6.4363,6.4295,6.4363,18798.0
2016-04-01 13:20:00,9.47,9.49,9.47,9.48,84375.0,6.4363,6.4499,6.4363,6.4431,84375.0
2016-04-01 13:25:00,9.49,9.5,9.48,9.48,161857.0,6.4499,6.4567,6.4431,6.4431,161857.0
2016-04-01 13:30:00,9.49,9.49,9.48,9.48,61648.0,6.4499,6.4499,6.4431,6.4431,61648.0
2016-04-01 13:35:00,9.49,9.49,9.48,9.49,63523.0,6.4499,6.4499,6.4431,6.4499,63523.0
2016-04-01 13:40:00,9.49,9.5,9.48,9.5,156999.0,6.4499,6.4567,6.4431,6.4567,156999.0
2016-04-01 13:45:00,9.5,9.51,9.49,9.5,53569.0,6.4567,6.4635,6.4499,6.4567,53569.0
2016-04-01 13:50:00,9.5,9.5,9.49,9.5,45863.0,6.4567,6.4567,6.4499,6.4567,45863.0
2016-04-01 13:55:00,9.5,9.5,9.49,9.5,57474.0,6.4567,6.4567,6.4499,6.4567,57474.0
2016-04-01 14:00:00,9.49,9.51,9.48,9.51,218247.0,6.4499,6.4635,6.4431,6.4635,218247.0
2016-04-01 14:05:00,9.5,9.51,9.5,9.5,49840.0,6.4567,6.4635,6.4567,6.4567,49840.0
2016-04-01 14:10:00,9.51,9.51,9.5,9.51,60783.0,6.4635,6.4635,6.4567,6.4635,60783.0
2016-04-01 14:15:00,9.51,9.51,9.5,9.51,54286.0,6.4635,6.4635,6.4567,6.4635,54286.0
2016-04-01 14:20:00,9.51,9.51,9.5,9.51,28647.0,6.4635,6.4635,6.4567,6.4635,28647.0
2016-04-01 14:25:00,9.51,9.51,9.49,9.49,163826.0,6.4635,6.4635,6.4499,6.4499,163826.0
2016-04-01 14:30:00,9.49,9.51,9.49,9.51,99621.0,6.4499,6.4635,6.4499,6.4635,99621.0
2016-04-01 14:35:00,9.51,9.53,9.5,9.53,128064.0,6.4635,6.4771,6.4567,6.4771,128064.0
2016-04-01 14:40:00,9.52,9.53,9.52,9.53,23593.0,6.4703,6.4771,6.4703,6.4771,23593.0
2016-04-01 14:45:00,9.53,9.53,9.52,9.53,74142.0,6.4771,6.4771,6.4703,6.4771,74142.0
2016-04-01 14:50:00,9.53,9.53,9.5,9.5,177536.0,6.4771,6.4771,6.4567,6.4567,177536.0
2016-04-01 14:55:00,9.51,9.52,9.5,9.52,102363.0,6.4635,6.4703,6.4567,6.4703,102363.0
2016-04-01 15:00:00,9.51,9.52,9.5,9.52,62492.0,6.4635,6.4703,6.4567,6.4703,62492.0
2016-04-01 15:05:00,9.52,9.52,9.51,9.52,22800.0,6.4703,6.4703,6.4635,6.4703,22800.0
2016-04-01 15:10:00,9.52,9.53,9.51,9.52,129962.0,6.4703,6.4771,6.4635,6.4703,129962.0
2016-04-01 15:15:00,9.52,9.52,9.5,9.51,104249.0,6.4703,6.4703,6.4567,6.4635,104249.0
2016-04-01 15:20:00,9.52,9.52,9.51,9.52,63790.0,6.4703,6.4703,6.4635,6.4703,63790.0
2016-04-01 15:25:00,9.51,9.53,9.51,9.52,124575.0,6.4635,6.4771,6.4635,6.4703,124575.0
2016-04-01 15:30:00,9.52,9.54,9.52,9.54,137465.0,6.4703,6.4839,6.4703,6.4839,137465.0
2016-04-01 15:35:00,9.53,9.54,9.52,9.53,148844.0,6.4771,6.4839,6.4703,6.4771,148844.0
2016-04-01 15:40:00,9.53,9.53,9.52,9.53,69607.0,6.4771,6.4771,6.4703,6.4771,69607.0
2016-04-01 15:45:00,9.53,9.55,9.52,9.55,250037.0,6.4771,6.4907,6.4703,6.4907,250037.0
2016-04-01 15:50:00,9.55,9.56,9.55,9.56,278383.0,6.4907,6.4975,6.4907,6.4975,278383.0
2016-04-01 15:55:00,9.55,9.56,9.55,9.56,706061.0,6.4907,6.4975,6.4907,6.4975,706061.0
2016-04-04 09:30:00,9.6,9.6,9.51,9.51,149886.0,6.5247,6.5247,6.4635,6.4635,149886.0
2016-04-04 09:35:00,9.51,9.51,9.47,9.47,254604.0,6.4635,6.4635,6.4363,6.4363,254604.0
2016-04-04 09:40:00,9.47,9.5,9.46,9.5,338595.0,6.4363,6.4567,6.4295,6.4567,338595.0
2016-04-04 09:45:00,9.5,9.51,9.48,9.5,402575.0,6.4567,6.4635,6.4431,6.4567,402575.0
2016-04-04 09:50:00,9.5,9.54,9.49,9.54,146210.0,6.4567,6.4839,6.4499,6.4839,146210.0
2016-04-04 09:55:00,9.54,9.56,9.53,9.56,121805.0,6.4839,6.4975,6.4771,6.4975,121805.0
2016-04-04 10:00:00,9.56,9.58,9.55,9.57,175220.0,6.4975,6.5111,6.4907,6.5043,175220.0
2016-04-04 10:05:00,9.57,9.58,9.54,9.57,110614.0,6.5043,6.5111,6.4839,6.5043,110614.0
2016-04-04 10:10:00,9.57,9.57,9.55,9.56,71964.0,6.5043,6.5043,6.4907,6.4975,71964.0
2016-04-04 10:15:00,9.56,9.58,9.54,9.56,1327324.0,6.4975,6.5111,6.4839,6.4975,1327324.0
2016-04-04 10:20:00,9.57,9.59,9.56,9.59,213439.0,6.5043,6.5179,6.4975,6.5179,213439.0
2016-04-04 10:25:00,9.58,9.59,9.57,9.58,174151.0,6.5111,6.5179,6.5043,6.5111,174151.0
2016-04-04 10:30:00,9.58,9.61,9.57,9.61,147170.0,6.5111,6.5315,6.5043,6.5315,147170.0
2016-04-04 10:35:00,9.61,9.61,9.57,9.58,92008.0,6.5315,6.5315,6.5043,6.5111,92008.0
2016-04-04 10:40:00,9.57,9.6,9.57,9.6,66901.0,6.5043,6.5247,6.5043,6.5247,66901.0
2016-04-04 10:45:00,9.6,9.6,9.56,9.56,119736.0,6.5247,6.5247,6.4975,6.4975,119736.0
2016-04-04 10:50:00,9.55,9.56,9.52,9.53,110380.0,6.4907,6.4975,6.4703,6.4771,110380.0
2016-04-04 10:55:00,9.53,9.54,9.52,9.54,140106.0,6.4771,6.4839,6.4703,6.4839,140106.0
2016-04-04 11:00:00,9.54,9.54,9.53,9.54,141876.0,6.4839,6.4839,6.4771,6.4839,141876.0
2016-04-04 11:05:00,9.54,9.55,9.53,9.54,316197.0,6.4839,6.4907,6.4771,6.4839,316197.0
2016-04-04 11:10:00,9.54,9.55,9.52,9.53,80303.0,6.4839,6.4907,6.4703,6.4771,80303.0
2016-04-04 11:15:00,9.53,9.55,9.52,9.55,87093.0,6.4771,6.4907,6.4703,6.4907,87093.0
2016-04-04 11:20:00,9.54,9.57,9.54,9.55,231911.0,6.4839,6.5043,6.4839,6.4907,231911.0
2016-04-04 11:25:00,9.56,9.56,9.54,9.55,35110.0,6.4975,6.4975,6.4839,6.4907,35110.0
2016-04-04 11:30:00,9.55,9.56,9.54,9.56,119624.0,6.4907,6.4975,6.4839,6.4975,119624.0
2016-04-04 11:35:00,9.56,9.56,9.55,9.56,25436.0,6.4975,6.4975,6.4907,6.4975,25436.0
2016-04-04 11:40:00,9.56,9.56,9.54,9.54,60883.0,6.4975,6.4975,6.4839,6.4839,60883.0
2016-04-04 11:45:00,9.54,9.55,9.53,9.54,54631.0,6.4839,6.4907,6.4771,6.4839,54631.0
2016-04-04 11:50:00,9.54,9.56,9.54,9.55,22420.0,6.4839,6.4975,6.4839,6.4907,22420.0
2016-04-04 11:55:00,9.55,9.57,9.55,9.56,42953.0,6.4907,6.5043,6.4907,6.4975,42953.0
2016-04-04 12:00:00,9.57,9.58,9.56,9.58,90849.0,6.5043,6.5111,6.4975,6.5111,90849.0
2016-04-04 12:05:00,9.57,9.58,9.56,9.57,230861.0,6.5043,6.5111,6.4975,6.5043,230861.0
2016-04-04 12:10:00,9.57,9.57,9.56,9.57,96107.0,6.5043,6.5043,6.4975,6.5043,96107.0
2016-04-04 12:15:00,9.57,9.57,9.56,9.56,12955.0,6.5043,6.5043,6.4975,6.4975,12955.0
2016-04-04 12:20:00,9.57,9.57,9.56,9.57,29415.0,6.5043,6.5043,6.4975,6.5043,29415.0
2016-04-04 12:25:00,9.57,9.57,9.55,9.55,232755.0,6.5043,6.5043,6.4907,6.4907,232755.0
2016-04-04 12:30:00,9.55,9.56,9.55,9.55,5094.0,6.4907,6.4975,6.4907,6.4907,5094.0
2016-04-04 12:35:00,9.56,9.57,9.55,9.55,224604.0,6.4975,6.5043,6.4907,6.4907,224604.0
2016-04-04 12:40:00,9.56,9.56,9.55,9.55,61488.0,6.4975,6.4975,6.4907,6.4907,61488.0
2016-04-04 12:45:00,9.56,9.56,9.55,9.56,23649.0,6.4975,6.4975,6.4907,6.4975,23649.0
2016-04-04 12:50:00,9.56,9.57,9.55,9.57,31584.0,6.4975,6.5043,6.4907,6.5043,31584.0
2016-04-04 12:55:00,9.57,9.57,9.56,9.56,1059534.0,6.5043,6.5043,6.4975,6.4975,1059534.0
2016-04-04 13:00:00,9.57,9.57,9.56,9.57,28083.0,6.5043,6.5043,6.4975,6.5043,28083.0
2016-04-04 13:05:00,9.57,9.57,9.55,9.56,147092.0,6.5043,6.5043,6.4907,6.4975,147092.0
2016-04-04 13:10:00,9.56,9.57,9.56,9.57,47288.0,6.4975,6.5043,6.4975,6.5043,47288.0
2016-04-04 13:15:00,9.57,9.57,9.56,9.57,18902.0,6.5043,6.5043,6.4975,6.5043,18902.0
2016-04-04 13:20:00,9.57,9.57,9.56,9.57,40443.0,6.5043,6.5043,6.4975,6.5043,40443.0
2016-04-04 13:25:00,9.57,9.57,9.55,9.56,48082.0,6.5043,6.5043,6.4907,6.4975,48082.0
2016-04-04 13:30:00,9.55,9.57,9.55,9.55,152105.0,6.4907,6.5043,6.4907,6.4907,152105.0
2016-04-04 13:35:00,9.55,9.56,9.54,9.54,47588.0,6.4907,6.4975,6.4839,6.4839,47588.0
2016-04-04 13:40:00,9.55,9.56,9.54,9.56,33610.0,6.4907,6.4975,6.4839,6.4975,33610.0
2016-04-04 13:45:00,9.56,9.56,9.55,9.55,45130.0,6.4975,6.4975,6.4907,6.4907,45130.0
2016-04-04 13:50:00,9.55,9.56,9.54,9.54,68138.0,6.4907,6.4975,6.4839,6.4839,68138.0
2016-04-04 13:55:00,9.54,9.55,9.53,9.54,97540.0,6.4839,6.4907,6.4771,6.4839,97540.0
2016-04-04 14:00:00,9.53,9.54,9.52,9.53,61111.0,6.4771,6.4839,6.4703,6.4771,61111.0
2016-04-04 14:05:00,9.53,9.54,9.52,9.53,62173.0,6.4771,6.4839,6.4703,6.4771,62173.0
2016-04-04 14:10:00,9.53,9.53,9.5,9.51,195618.0,6.4771,6.4771,6.4567,6.4635,195618.0
2016-04-04 14:15:00,9.51,9.52,9.5,9.52,79255.0,6.4635,6.4703,6.4567,6.4703,79255.0
2016-04-04 14:20:00,9.51,9.53,9.51,9.52,124757.0,6.4635,6.4771,6.4635,6.4703,124757.0
2016-04-04 14:25:00,9.52,9.52,9.5,9.52,49858.0,6.4703,6.4703,6.4567,6.4703,49858.0
2016-04-04 14:30:00,9.52,9.52,9.51,9.51,9571.0,6.4703,6.4703,6.4635,6.4635,9571.0
2016-04-04 14:35:00,9.51,9.53,9.51,9.52,104862.0,6.4635,6.4771,6.4635,6.4703,104862.0
2016-04-04 14:40:00,9.52,9.53,9.51,9.53,40589.0,6.4703,6.4771,6.4635,6.4771,40589.0
2016-04-04 14:45:00,9.53,9.54,9.52,9.54,46830.0,6.4771,6.4839,6.4703,6.4839,46830.0
2016-04-04 14:50:00,9.54,9.54,9.53,9.54,12724.0,6.4839,6.4839,6.4771,6.4839,12724.0
2016-04-04 14:55:00,9.54,9.54,9.53,9.54,20837.0,6.4839,6.4839,6.4771,6.4839,20837.0
2016-04-04 15:00:00,9.54,9.54,9.53,9.54,36525.0,6.4839,6.4839,6.4771,6.4839,36525.0
2016-04-04 15:05:00,9.54,9.54,9.53,9.54,35296.0,6.4839,6.4839,6.4771,6.4839,35296.0
2016-04-04 15:10:00,9.54,9.54,9.53,9.54,36483.0,6.4839,6.4839,6.4771,6.4839,36483.0
2016-04-04 15:15:00,9.54,9.55,9.53,9.53,86621.0,6.4839,6.4907,6.4771,6.4771,86621.0
2016-04-04 15:20:00,9.54,9.54,9.51,9.52,159900.0,6.4839,6.4839,6.4635,6.4703,159900.0
2016-04-04 15:25:00,9.52,9.53,9.51,9.52,105943.0,6.4703,6.4771,6.4635,6.4703,105943.0
2016-04-04 15:30:00,9.51,9.52,9.51,9.52,60802.0,6.4635,6.4703,6.4635,6.4703,60802.0
2016-04-04 15:35:00,9.52,9.52,9.5,9.5,62889.0,6.4703,6.4703,6.4567,6.4567,62889.0
2016-04-04 15:40:00,9.51,9.51,9.5,9.5,79358.0,6.4635,6.4635,6.4567,6.4567,79358.0
2016-04-04 15:45:00,9.5,9.51,9.5,9.51,41970.0,6.4567,6.4635,6.4567,6.4635,41970.0
2016-04-04 15:50:00,9.51,9.52,9.5,9.52,155909.0,6.4635,6.4703,6.4567,6.4703,155909.0
2016-04-04 15:55:00,9.52,9.52,9.51,9.52,336016.0,6.4703,6.4703,6.4635,6.4703,336016.0
2016-04-05 09:30:00,9.38,9.45,9.37,9.44,314079.0,6.3752,6.4227,6.3684,6.4159,314079.0
2016-04-05 09:35:00,9.44,9.46,9.38,9.39,638551.0,6.4159,6.4295,6.3752,6.382,638551.0
2016-04-05 09:40:00,9.39,9.4,9.35,9.38,357549.0,6.382,6.3888,6.3548,6.3752,357549.0
2016-04-05 09:45:00,9.38,9.4,9.36,9.39,366438.0,6.3752,6.3888,6.3616,6.382,366438.0
2016-04-05 09:50:00,9.4,9.41,9.39,9.4,166808.0,6.3888,6.3956,6.382,6.3888,166808.0
2016-04-05 09:55:00,9.39,9.42,9.38,9.42,90444.0,6.382,6.4024,6.3752,6.4024,90444.0
2016-04-05 10:00:00,9.42,9.45,9.42,9.42,195701.0,6.4024,6.4227,6.4024,6.4024,195701.0
2016-04-05 10:05:00,9.43,9.46,9.41,9.45,143498.0,6.4092,6.4295,6.3956,6.4227,143498.0
2016-04-05 10:10:00,9.45,9.47,9.44,9.45,240185.0,6.4227,6.4363,6.4159,6.4227,240185.0
2016-04-05 10:15:00,9.45,9.45,9.44,9.45,123292.0,6.4227,6.4227,6.4159,6.4227,123292.0
2016-04-05 10:20:00,9.45,9.45,9.41,9.44,215833.0,6.4227,6.4227,6.3956,6.4159,215833.0
2016-04-05 10:25:00,9.44,9.48,9.43,9.47,278885.0,6.4159,6.4431,6.4092,6.4363,278885.0
2016-04-05 10:30:00,9.47,9.48,9.45,9.48,144750.0,6.4363,6.4431,6.4227,6.4431,144750.0
2016-04-05 10:35:00,9.48,9.48,9.46,9.48,122305.0,6.4431,6.4431,6.4295,6.4431,122305.0
2016-04-05 10:40:00,9.47,9.48,9.45,9.46,137755.0,6.4363,6.4431,6.4227,6.4295,137755.0
2016-04-05 10:45:00,9.46,9.46,9.44,9.45,156595.0,6.4295,6.4295,6.4159,6.4227,156595.0
2016-04-05 10:50:00,9.45,9.46,9.42,9.44,592949.0,6.4227,6.4295,6.4024,6.4159,592949.0
2016-04-05 10:55:00,9.43,9.44,9.41,9.41,69461.0,6.4092,6.4159,6.3956,6.3956,69461.0
2016-04-05 11:00:00,9.41,9.44,9.41,9.44,90397.0,6.3956,6.4159,6.3956,6.4159,90397.0
2016-04-05 11:05:00,9.44,9.46,9.43,9.46,78549.0,6.4159,6.4295,6.4092,6.4295,78549.0
2016-04-05 11:10:00,9.46,9.47,9.45,9.47,165176.0,6.4295,6.4363,6.4227,6.4363,165176.0
2016-04-05 11:15:00,9.46,9.47,9.46,9.47,180620.0,6.4295,6.4363,6.4295,6.4363,180620.0
2016-04-05 11:20:00,9.47,9.48,9.46,9.47,136223.0,6.4363,6.4431,6.4295,6.4363,136223.0
2016-04-05 11:25:00,9.48,9.48,9.47,9.47,33793.0,6.4431,6.4431,6.4363,6.4363,33793.0
2016-04-05 11:30:00,9.48,9.49,9.47,9.48,229750.0,6.4431,6.4499,6.4363,6.4431,229750.0
2016-04-05 11:35:00,9.47,9.5,9.47,9.49,233719.0,6.4363,6.4567,6.4363,6.4499,233719.0
2016-04-05 11:40:00,9.49,9.49,9.48,9.48,62986.0,6.4499,6.4499,6.4431,6.4431,62986.0
2016-04-05 11:45:00,9.48,9.5,9.47,9.49,197704.0,6.4431,6.4567,6.4363,6.4499,197704.0
2016-04-05 11:50:00,9.49,9.5,9.48,9.5,63034.0,6.4499,6.4567,6.4431,6.4567,63034.0
2016-04-05 11:55:00,9.49,9.51,9.49,9.51,66155.0,6.4499,6.4635,6.4499,6.4635,66155.0
2016-04-05 12:00:00,9.51,9.52,9.5,9.51,90764.0,6.4635,6.4703,6.4567,6.4635,90764.0
2016-04-05 12:05:00,9.51,9.51,9.5,9.5,10842.0,6.4635,6.4635,6.4567,6.4567,10842.0
2016-04-05 12:10:00,9.5,9.51,9.5,9.51,9740.0,6.4567,6.4635,6.4567,6.4635,9740.0
2016-04-05 12:15:00,9.5,9.5,9.47,9.48,24242.0,6.4567,6.4567,6.4363,6.4431,24242.0
2016-04-05 12:20:00,9.47,9.49,9.47,9.48,67683.0,6.4363,6.4499,6.4363,6.4431,67683.0
2016-04-05 12:25:00,9.48,9.49,9.48,9.49,10817.0,6.4431,6.4499,6.4431,6.4499,10817.0
2016-04-05 12:30:00,9.49,9.49,9.48,9.49,17925.0,6.4499,6.4499,6.4431,6.4499,17925.0
2016-04-05 12:35:00,9.48,9.5,9.48,9.49,77094.0,6.4431,6.4567,6.4431,6.4499,77094.0
2016-04-05 12:40:00,9.49,9.49,9.47,9.49,74364.0,6.4499,6.4499,6.4363,6.4499,74364.0
2016-04-05 12:45:00,9.48,9.5,9.48,9.48,76027.0,6.4431,6.4567,6.4431,6.4431,76027.0
2016-04-05 12:50:00,9.48,9.49,9.48,9.49,175009.0,6.4431,6.4499,6.4431,6.4499,175009.0
2016-04-05 12:55:00,9.48,9.49,9.48,9.49,119460.0,6.4431,6.4499,6.4431,6.4499,119460.0
2016-04-05 13:00:00,9.49,9.49,9.48,9.49,217455.0,6.4499,6.4499,6.4431,6.4499,217455.0
2016-04-05 13:05:00,9.48,9.49,9.48,9.49,68180.0,6.4431,6.4499,6.4431,6.4499,68180.0
2016-04-05 13:10:00,9.49,9.5,9.48,9.5,80426.0,6.4499,6.4567,6.4431,6.4567,80426.0
2016-04-05 13:15:00,9.5,9.51,9.49,9.51,320657.0,6.4567,6.4635,6.4499,6.4635,320657.0
2016-04-05 13:20:00,9.51,9.53,9.5,9.53,690522.0,6.4635,6.4771,6.4567,6.4771,690522.0
2016-04-05 13:25:00,9.53,9.54,9.52,9.53,850598.0,6.4771,6.4839,6.4703,6.4771,850598.0
2016-04-05 13:30:00,9.53,9.54,9.5,9.51,220608.0,6.4771,6.4839,6.4567,6.4635,220608.0
2016-04-05 13:35:00,9.51,9.51,9.48,9.48,145750.0,6.4635,6.4635,6.4431,6.4431,145750.0
2016-04-05 13:40:00,9.48,9.49,9.47,9.48,285738.0,6.4431,6.4499,6.4363,6.4431,285738.0
2016-04-05 13:45:00,9.49,9.49,9.46,9.47,196245.0,6.4499,6.4499,6.4295,6.4363,196245.0
2016-04-05 13:50:00,9.47,9.5,9.47,9.5,88616.0,6.4363,6.4567,6.4363,6.4567,88616.0
2016-04-05 13:55:00,9.5,9.5,9.49,9.49,21219.0,6.4567,6.4567,6.4499,6.4499,21219.0
2016-04-05 14:00:00,9.5,9.5,9.49,9.5,47332.0,6.4567,6.4567,6.4499,6.4567,47332.0
2016-04-05 14:05:00,9.49,9.5,9.49,9.5,30633.0,6.4499,6.4567,6.4499,6.4567,30633.0
2016-04-05 14:10:00,9.49,9.5,9.49,9.5,54300.0,6.4499,6.4567,6.4499,6.4567,54300.0
2016-04-05 14:15:00,9.49,9.5,9.48,9.49,59089.0,6.4499,6.4567,6.4431,6.4499,59089.0
2016-04-05 14:20:00,9.49,9.49,9.47,9.47,67292.0,6.4499,6.4499,6.4363,6.4363,67292.0
2016-04-05 14:25:00,9.47,9.49,9.47,9.49,87970.0,6.4363,6.4499,6.4363,6.4499,87970.0
2016-04-05 14:30:00,9.49,9.5,9.48,9.5,64989.0,6.4499,6.4567,6.4431,6.4567,64989.0
2016-04-05 14:35:00,9.5,9.5,9.49,9.5,49702.0,6.4567,6.4567,6.4499,6.4567,49702.0
2016-04-05 14:40:00,9.49,9.5,9.49,9.49,174807.0,6.4499,6.4567,6.4499,6.4499,174807.0
2016-04-05 14:45:00,9.49,9.5,9.49,9.5,39331.0,6.4499,6.4567,6.4499,6.4567,39331.0
2016-04-05 14:50:00,9.5,9.5,9.49,9.49,60127.0,6.4567,6.4567,6.4499,6.4499,60127.0
2016-04-05 14:55:00,9.5,9.5,9.48,9.49,239337.0,6.4567,6.4567,6.4431,6.4499,239337.0
2016-04-05 15:00:00,9.49,9.49,9.48,9.48,60850.0,6.4499,6.4499,6.4431,6.4431,60850.0
2016-04-05 15:05:00,9.48,9.49,9.44,9.44,254401.0,6.4431,6.4499,6.4159,6.4159,254401.0
2016-04-05 15:10:00,9.44,9.44,9.42,9.44,279330.0,6.4159,6.4159,6.4024,6.4159,279330.0
2016-04-05 15:15:00,9.44,9.45,9.42,9.43,169465.0,6.4159,6.4227,6.4024,6.4092,169465.0
2016-04-05 15:20:00,9.43,9.43,9.4,9.42,336273.0,6.4092,6.4092,6.3888,6.4024,336273.0
2016-04-05 15:25:00,9.41,9.42,9.41,9.42,79903.0,6.3956,6.4024,6.3956,6.4024,79903.0
2016-04-05 15:30:00,9.42,9.42,9.41,9.41,141059.0,6.4024,6.4024,6.3956,6.3956,141059.0
2016-04-05 15:35:00,9.42,9.42,9.4,9.41,154099.0,6.4024,6.4024,6.3888,6.3956,154099.0
2016-04-05 15:40:00,9.41,9.41,9.4,9.4,178974.0,6.3956,6.3956,6.3888,6.3888,178974.0
2016-04-05 15:45:00,9.41,9.41,9.4,9.41,146233.0,6.3956,6.3956,6.3888,6.3956,146233.0
2016-04-05 15:50:00,9.41,9.42,9.39,9.39,503994.0,6.3956,6.4024,6.382,6.382,503994.0
2016-04-05 15:55:00,9.39,9.4,9.39,9.4,563681.0,6.382,6.3888,6.382,6.3888,563681.0
2016-04-06 09:30:00,9.51,9.52,9.4,9.45,345554.0,6.4635,6.4703,6.3888,6.4227,345554.0
2016-04-06 09:35:00,9.45,9.46,9.44,9.46,904939.0,6.4227,6.4295,6.4159,6.4295,904939.0
2016-04-06 09:40:00,9.46,9.46,9.36,9.36,700987.0,6.4295,6.4295,6.3616,6.3616,700987.0
2016-04-06 09:45:00,9.36,9.43,9.34,9.43,759746.0,6.3616,6.4092,6.348,6.4092,759746.0
2016-04-06 09:50:00,9.43,9.43,9.41,9.41,201577.0,6.4092,6.4092,6.3956,6.3956,201577.0
2016-04-06 09:55:00,9.4,9.42,9.38,9.42,177142.0,6.3888,6.4024,6.3752,6.4024,177142.0
2016-04-06 10:00:00,9.42,9.46,9.41,9.46,149838.0,6.4024,6.4295,6.3956,6.4295,149838.0
2016-04-06 10:05:00,9.46,9.46,9.44,9.45,125016.0,6.4295,6.4295,6.4159,6.4227,125016.0
2016-04-06 10:10:00,9.45,9.45,9.41,9.43,385943.0,6.4227,6.4227,6.3956,6.4092,385943.0
2016-04-06 10:15:00,9.43,9.44,9.42,9.43,204606.0,6.4092,6.4159,6.4024,6.4092,204606.0
2016-04-06 10:20:00,9.43,9.44,9.4,9.4,224373.0,6.4092,6.4159,6.3888,6.3888,224373.0
2016-04-06 10:25:00,9.4,9.42,9.4,9.42,109282.0,6.3888,6.4024,6.3888,6.4024,109282.0
2016-04-06 10:30:00,9.42,9.44,9.39,9.42,333932.0,6.4024,6.4159,6.382,6.4024,333932.0
2016-04-06 10:35:00,9.42,9.43,9.4,9.41,128584.0,6.4024,6.4092,6.3888,6.3956,128584.0
2016-04-06 10:40:00,9.41,9.45,9.4,9.45,141551.0,6.3956,6.4227,6.3888,6.4227,141551.0
2016-04-06 10:45:00,9.44,9.48,9.44,9.47,131174.0,6.4159,6.4431,6.4159,6.4363,131174.0
2016-04-06 10:50:00,9.48,9.48,9.46,9.47,149147.0,6.4431,6.4431,6.4295,6.4363,149147.0
2016-04-06 10:55:00,9.47,9.5,9.46,9.5,289670.0,6.4363,6.4567,6.4295,6.4567,289670.0
2016-04-06 11:00:00,9.5,9.51,9.48,9.49,94572.0,6.4567,6.4635,6.4431,6.4499,94572.0
2016-04-06 11:05:00,9.49,9.51,9.48,9.49,107382.0,6.4499,6.4635,6.4431,6.4499,107382.0
2016-04-06 11:10:00,9.49,9.5,9.47,9.5,183376.0,6.4499,6.4567,6.4363,6.4567,183376.0
2016-04-06 11:15:00,9.5,9.51,9.48,9.49,96928.0,6.4567,6.4635,6.4431,6.4499,96928.0
2016-04-06 11:20:00,9.49,9.51,9.48,9.5,115315.0,6.4499,6.4635,6.4431,6.4567,115315.0
2016-04-06 11:25:00,9.5,9.5,9.49,9.5,44103.0,6.4567,6.4567,6.4499,6.4567,44103.0
2016-04-06 11:30:00,9.5,9.51,9.49,9.49,104776.0,6.4567,6.4635,6.4499,6.4499,104776.0
2016-04-06 11:35:00,9.5,9.51,9.49,9.5,102524.0,6.4567,6.4635,6.4499,6.4567,102524.0
2016-04-06 11:40:00,9.5,9.52,9.49,9.51,172357.0,6.4567,6.4703,6.4499,6.4635,172357.0
2016-04-06 11:45:00,9.51,9.52,9.5,9.51,177723.0,6.4635,6.4703,6.4567,6.4635,177723.0
2016-04-06 11:50:00,9.51,9.53,9.5,9.52,177272.0,6.4635,6.4771,6.4567,6.4703,177272.0
2016-04-06 11:55:00,9.52,9.53,9.5,9.52,118951.0,6.4703,6.4771,6.4567,6.4703,118951.0
2016-04-06 12:00:00,9.52,9.53,9.51,9.53,34847.0,6.4703,6.4771,6.4635,6.4771,34847.0
2016-04-06 12:05:00,9.52,9.53,9.52,9.53,33727.0,6.4703,6.4771,6.4703,6.4771,33727.0
2016-04-06 12:10:00,9.52,9.54,9.52,9.54,96746.0,6.4703,6.4839,6.4703,6.4839,96746.0
2016-04-06 12:15:00,9.54,9.54,9.52,9.53,208609.0,6.4839,6.4839,6.4703,6.4771,208609.0
2016-04-06 12:20:00,9.53,9.54,9.52,9.53,177479.0,6.4771,6.4839,6.4703,6.4771,177479.0
2016-04-06 12:25:00,9.52,9.53,9.52,9.52,29976.0,6.4703,6.4771,6.4703,6.4703,29976.0
2016-04-06 12:30:00,9.53,9.53,9.51,9.52,80145.0,6.4771,6.4771,6.4635,6.4703,80145.0
2016-04-06 12:35:00,9.52,9.52,9.51,9.52,31006.0,6.4703,6.4703,6.4635,6.4703,31006.0
2016-04-06 12:40:00,9.52,9.53,9.51,9.53,94586.0,6.4703,6.4771,6.4635,6.4771,94586.0
2016-04-06 12:45:00,9.53,9.53,9.52,9.53,29710.0,6.4771,6.4771,6.4703,6.4771,29710.0
2016-04-06 12:50:00,9.53,9.53,9.52,9.53,10000.0,6.4771,6.4771,6.4703,6.4771,10000.0
2016-04-06 12:55:00,9.53,9.53,9.52,9.52,53137.0,6.4771,6.4771,6.4703,6.4703,53137.0
2016-04-06 13:00:00,9.53,9.54,9.52,9.54,170371.0,6.4771,6.4839,6.4703,6.4839,170371.0
2016-04-06 13:05:00,9.54,9.55,9.53,9.54,67135.0,6.4839,6.4907,6.4771,6.4839,67135.0
2016-04-06 13:10:00,9.54,9.56,9.54,9.55,273432.0,6.4839,6.4975,6.4839,6.4907,273432.0
2016-04-06 13:15:00,9.54,9.55,9.54,9.54,33889.0,6.4839,6.4907,6.4839,6.4839,33889.0
2016-04-06 13:20:00,9.54,9.55,9.54,9.54,25687.0,6.4839,6.4907,6.4839,6.4839,25687.0
2016-04-06 13:25:00,9.54,9.55,9.53,9.53,42709.0,6.4839,6.4907,6.4771,6.4771,42709.0
2016-04-06 13:30:00,9.54,9.54,9.52,9.54,152021.0,6.4839,6.4839,6.4703,6.4839,152021.0
2016-04-06 13:35:00,9.53,9.55,9.53,9.54,81750.0,6.4771,6.4907,6.4771,6.4839,81750.0
2016-04-06 13:40:00,9.53,9.55,9.53,9.54,68925.0,6.4771,6.4907,6.4771,6.4839,68925.0
2016-04-06 13:45:00,9.54,9.55,9.53,9.54,168030.0,6.4839,6.4907,6.4771,6.4839,168030.0
2016-04-06 13:50:00,9.54,9.54,9.52,9.52,36496.0,6.4839,6.4839,6.4703,6.4703,36496.0
2016-04-06 13:55:00,9.53,9.53,9.5,9.51,70367.0,6.4771,6.4771,6.4567,6.4635,70367.0
2016-04-06 14:00:00,9.52,9.54,9.49,9.52,414565.0,6.4703,6.4839,6.4499,6.4703,414565.0
2016-04-06 14:05:00,9.52,9.52,9.5,9.51,140133.0,6.4703,6.4703,6.4567,6.4635,140133.0
2016-04-06 14:10:00,9.51,9.51,9.47,9.48,89440.0,6.4635,6.4635,6.4363,6.4431,89440.0
2016-04-06 14:15:00,9.47,9.49,9.46,9.48,109820.0,6.4363,6.4499,6.4295,6.4431,109820.0
2016-04-06 14:20:00,9.49,9.5,9.48,9.5,349870.0,6.4499,6.4567,6.4431,6.4567,349870.0
2016-04-06 14:25:00,9.5,9.5,9.49,9.5,106478.0,6.4567,6.4567,6.4499,6.4567,106478.0
2016-04-06 14:30:00,9.5,9.5,9.48,9.48,84684.0,6.4567,6.4567,6.4431,6.4431,84684.0
2016-04-06 14:35:00,9.48,9.49,9.44,9.45,86527.0,6.4431,6.4499,6.4159,6.4227,86527.0
2016-04-06 14:40:00,9.44,9.45,9.43,9.44,113248.0,6.4159,6.4227,6.4092,6.4159,113248.0
2016-04-06 14:45:00,9.44,9.46,9.43,9.45,191586.0,6.4159,6.4295,6.4092,6.4227,191586.0
2016-04-06 14:50:00,9.45,9.46,9.44,9.45,54364.0,6.4227,6.4295,6.4159,6.4227,54364.0
2016-04-06 14:55:00,9.45,9.47,9.44,9.47,169913.0,6.4227,6.4363,6.4159,6.4363,169913.0
2016-04-06 15:00:00,9.47,9.51,9.46,9.51,107067.0,6.4363,6.4635,6.4295,6.4635,107067.0
2016-04-06 15:05:00,9.51,9.52,9.5,9.51,133917.0,6.4635,6.4703,6.4567,6.4635,133917.0
2016-04-06 15:10:00,9.51,9.51,9.49,9.5,102004.0,6.4635,6.4635,6.4499,6.4567,102004.0
2016-04-06 15:15:00,9.5,9.52,9.49,9.52,129902.0,6.4567,6.4703,6.4499,6.4703,129902.0
2016-04-06 15:20:00,9.52,9.53,9.5,9.51,177193.0,6.4703,6.4771,6.4567,6.4635,177193.0
2016-04-06 15:25:00,9.51,9.52,9.5,9.51,100998.0,6.4635,6.4703,6.4567,6.4635,100998.0
2016-04-06 15:30:00,9.51,9.52,9.5,9.51,81912.0,6.4635,6.4703,6.4567,6.4635,81912.0
2016-04-06 15:35:00,9.51,9.52,9.5,9.51,60956.0,6.4635,6.4703,6.4567,6.4635,60956.0
2016-04-06 15:40:00,9.51,9.51,9.5,9.51,94805.0,6.4635,6.4635,6.4567,6.4635,94805.0
2016-04-06 15:45:00,9.51,9.52,9.5,9.52,85389.0,6.4635,6.4703,6.4567,6.4703,85389.0
2016-04-06 15:50:00,9.52,9.53,9.51,9.53,146359.0,6.4703,6.4771,6.4635,6.4771,146359.0
2016-04-06 15:55:00,9.53,9.54,9.51,9.52,511235.0,6.4771,6.4839,6.4635,6.4703,511235.0
2016-04-07 09:30:00,9.48,9.53,9.43,9.43,183940.0,6.4431,6.4771,6.4092,6.4092,183940.0
2016-04-07 09:35:00,9.43,9.45,9.42,9.42,243089.0,6.4092,6.4227,6.4024,6.4024,243089.0
2016-04-07 09:40:00,9.42,9.45,9.41,9.45,119908.0,6.4024,6.4227,6.3956,6.4227,119908.0
2016-04-07 09:45:00,9.44,9.45,9.41,9.42,143117.0,6.4159,6.4227,6.3956,6.4024,143117.0
2016-04-07 09:50:00,9.42,9.43,9.4,9.42,84660.0,6.4024,6.4092,6.3888,6.4024,84660.0
2016-04-07 09:55:00,9.41,9.43,9.41,9.43,23401.0,6.3956,6.4092,6.3956,6.4092,23401.0
2016-04-07 10:00:00,9.43,9.43,9.41,9.42,121179.0,6.4092,6.4092,6.3956,6.4024,121179.0
2016-04-07 10:05:00,9.42,9.44,9.4,9.43,757584.0,6.4024,6.4159,6.3888,6.4092,757584.0
2016-04-07 10:10:00,9.44,9.44,9.42,9.43,179399.0,6.4159,6.4159,6.4024,6.4092,179399.0
2016-04-07 10:15:00,9.42,9.43,9.42,9.43,328149.0,6.4024,6.4092,6.4024,6.4092,328149.0
2016-04-07 10:20:00,9.43,9.43,9.42,9.43,179566.0,6.4092,6.4092,6.4024,6.4092,179566.0
2016-04-07 10:25:00,9.43,9.44,9.42,9.43,1054807.0,6.4092,6.4159,6.4024,6.4092,1054807.0
2016-04-07 10:30:00,9.43,9.44,9.41,9.43,582418.0,6.4092,6.4159,6.3956,6.4092,582418.0
2016-04-07 10:35:00,9.42,9.43,9.41,9.43,67825.0,6.4024,6.4092,6.3956,6.4092,67825.0
2016-04-07 10:40:00,9.43,9.43,9.41,9.41,40792.0,6.4092,6.4092,6.3956,6.3956,40792.0
2016-04-07 10:45:00,9.41,9.42,9.4,9.42,68131.0,6.3956,6.4024,6.3888,6.4024,68131.0
2016-04-07 10:50:00,9.42,9.43,9.4,9.43,330250.0,6.4024,6.4092,6.3888,6.4092,330250.0
2016-04-07 10:55:00,9.43,9.43,9.42,9.43,24627.0,6.4092,6.4092,6.4024,6.4092,24627.0
2016-04-07 11:00:00,9.43,9.43,9.4,9.41,74489.0,6.4092,6.4092,6.3888,6.3956,74489.0
2016-04-07 11:05:00,9.41,9.42,9.4,9.41,55754.0,6.3956,6.4024,6.3888,6.3956,55754.0
2016-04-07 11:10:00,9.41,9.43,9.4,9.43,103959.0,6.3956,6.4092,6.3888,6.4092,103959.0
2016-04-07 11:15:00,9.42,9.44,9.41,9.43,210826.0,6.4024,6.4159,6.3956,6.4092,210826.0
2016-04-07 11:20:00,9.43,9.44,9.41,9.43,244393.0,6.4092,6.4159,6.3956,6.4092,244393.0
2016-04-07 11:25:00,9.42,9.43,9.41,9.43,39121.0,6.4024,6.4092,6.3956,6.4092,39121.0
2016-04-07 11:30:00,9.43,9.43,9.41,9.41,60548.0,6.4092,6.4092,6.3956,6.3956,60548.0
2016-04-07 11:35:00,9.42,9.43,9.41,9.43,35557.0,6.4024,6.4092,6.3956,6.4092,35557.0
2016-04-07 11:40:00,9.42,9.42,9.4,9.42,79394.0,6.4024,6.4024,6.3888,6.4024,79394.0
2016-04-07 11:45:00,9.42,9.44,9.42,9.44,44752.0,6.4024,6.4159,6.4024,6.4159,44752.0
2016-04-07 11:50:00,9.43,9.44,9.42,9.43,54368.0,6.4092,6.4159,6.4024,6.4092,54368.0
2016-04-07 11:55:00,9.43,9.44,9.42,9.43,43223.0,6.4092,6.4159,6.4024,6.4092,43223.0
2016-04-07 12:00:00,9.42,9.43,9.42,9.43,29194.0,6.4024,6.4092,6.4024,6.4092,29194.0
2016-04-07 12:05:00,9.42,9.43,9.42,9.43,19855.0,6.4024,6.4092,6.4024,6.4092,19855.0
2016-04-07 12:10:00,9.43,9.43,9.42,9.43,13592.0,6.4092,6.4092,6.4024,6.4092,13592.0
2016-04-07 12:15:00,9.42,9.43,9.39,9.39,110033.0,6.4024,6.4092,6.382,6.382,110033.0
2016-04-07 12:20:00,9.39,9.4,9.39,9.39,28768.0,6.382,6.3888,6.382,6.382,28768.0
2016-04-07 12:25:00,9.39,9.4,9.38,9.4,146582.0,6.382,6.3888,6.3752,6.3888,146582.0
2016-04-07 12:30:00,9.4,9.4,9.37,9.38,162797.0,6.3888,6.3888,6.3684,6.3752,162797.0
2016-04-07 12:35:00,9.38,9.4,9.37,9.39,216523.0,6.3752,6.3888,6.3684,6.382,216523.0
2016-04-07 12:40:00,9.4,9.4,9.37,9.37,104659.0,6.3888,6.3888,6.3684,6.3684,104659.0
2016-04-07 12:45:00,9.37,9.39,9.37,9.39,56524.0,6.3684,6.382,6.3684,6.382,56524.0
2016-04-07 12:50:00,9.38,9.4,9.38,9.38,93829.0,6.3752,6.3888,6.3752,6.3752,93829.0
2016-04-07 12:55:00,9.38,9.4,9.37,9.39,176597.0,6.3752,6.3888,6.3684,6.382,176597.0
2016-04-07 13:00:00,9.39,9.4,9.38,9.39,148938.0,6.382,6.3888,6.3752,6.382,148938.0
2016-04-07 13:05:00,9.38,9.39,9.38,9.38,37802.0,6.3752,6.382,6.3752,6.3752,37802.0
2016-04-07 13:10:00,9.39,9.41,9.38,9.41,178185.0,6.382,6.3956,6.3752,6.3956,178185.0
2016-04-07 13:15:00,9.41,9.41,9.4,9.4,45448.0,6.3956,6.3956,6.3888,6.3888,45448.0
2016-04-07 13:20:00,9.4,9.41,9.39,9.39,58812.0,6.3888,6.3956,6.382,6.382,58812.0
2016-04-07 13:25:00,9.39,9.39,9.38,9.38,34198.0,6.382,6.382,6.3752,6.3752,34198.0
2016-04-07 13:30:00,9.38,9.4,9.38,9.38,95292.0,6.3752,6.3888,6.3752,6.3752,95292.0
2016-04-07 13:35:00,9.38,9.39,9.37,9.37,59358.0,6.3752,6.382,6.3684,6.3684,59358.0
2016-04-07 13:40:00,9.37,9.38,9.37,9.37,272462.0,6.3684,6.3752,6.3684,6.3684,272462.0
2016-04-07 13:45:00,9.37,9.37,9.34,9.34,90252.0,6.3684,6.3684,6.348,6.348,90252.0
2016-04-07 13:50:00,9.35,9.35,9.32,9.33,84094.0,6.3548,6.3548,6.3344,6.3412,84094.0
2016-04-07 13:55:00,9.33,9.34,9.32,9.32,38666.0,6.3412,6.348,6.3344,6.3344,38666.0
2016-04-07 14:00:00,9.32,9.33,9.31,9.32,105996.0,6.3344,6.3412,6.3276,6.3344,105996.0
2016-04-07 14:05:00,9.33,9.33,9.29,9.29,113450.0,6.3412,6.3412,6.314,6.314,113450.0
2016-04-07 14:10:00,9.29,9.31,9.28,9.29,109135.0,6.314,6.3276,6.3072,6.314,109135.0
2016-04-07 14:15:00,9.29,9.29,9.25,9.26,93552.0,6.314,6.314,6.2868,6.2936,93552.0
2016-04-07 14:20:00,9.25,9.28,9.25,9.28,207034.0,6.2868,6.3072,6.2868,6.3072,207034.0
2016-04-07 14:25:00,9.28,9.28,9.25,9.27,800066.0,6.3072,6.3072,6.2868,6.3004,800066.0
2016-04-07 14:30:00,9.27,9.28,9.26,9.28,74466.0,6.3004,6.3072,6.2936,6.3072,74466.0
2016-04-07 14:35:00,9.28,9.28,9.26,9.28,93608.0,6.3072,6.3072,6.2936,6.3072,93608.0
2016-04-07 14:40:00,9.27,9.28,9.23,9.24,177000.0,6.3004,6.3072,6.2732,6.28,177000.0
2016-04-07 14:45:00,9.23,9.24,9.22,9.22,64289.0,6.2732,6.28,6.2664,6.2664,64289.0
2016-04-07 14:50:00,9.22,9.24,9.22,9.24,230332.0,6.2664,6.28,6.2664,6.28,230332.0
2016-04-07 14:55:00,9.24,9.24,9.23,9.24,106765.0,6.28,6.28,6.2732,6.28,106765.0
2016-04-07 15:00:00,9.24,9.24,9.22,9.22,179876.0,6.28,6.28,6.2664,6.2664,179876.0
2016-04-07 15:05:00,9.22,9.25,9.22,9.25,155115.0,6.2664,6.2868,6.2664,6.2868,155115.0
2016-04-07 15:10:00,9.25,9.27,9.24,9.27,217360.0,6.2868,6.3004,6.28,6.3004,217360.0
2016-04-07 15:15:00,9.27,9.27,9.26,9.26,84686.0,6.3004,6.3004,6.2936,6.2936,84686.0
2016-04-07 15:20:00,9.26,9.27,9.25,9.27,85779.0,6.2936,6.3004,6.2868,6.3004,85779.0
2016-04-07 15:25:00,9.27,9.27,9.26,9.27,54032.0,6.3004,6.3004,6.2936,6.3004,54032.0
2016-04-07 15:30:00,9.27,9.27,9.25,9.26,122336.0,6.3004,6.3004,6.2868,6.2936,122336.0
2016-04-07 15:35:00,9.25,9.27,9.24,9.25,261842.0,6.2868,6.3004,6.28,6.2868,261842.0
2016-04-07 15:40:00,9.25,9.26,9.24,9.26,281462.0,6.2868,6.2936,6.28,6.2936,281462.0
2016-04-07 15:45:00,9.26,9.27,9.25,9.27,244385.0,6.2936,6.3004,6.2868,6.3004,244385.0
2016-04-07 15:50:00,9.27,9.28,9.26,9.28,439793.0,6.3004,6.3072,6.2936,6.3072,439793.0
2016-04-07 15:55:00,9.28,9.3,9.27,9.29,698324.0,6.3072,6.3208,6.3004,6.314,698324.0
2016-04-08 09:30:00,9.37,9.43,9.36,9.38,187532.0,6.3684,6.4092,6.3616,6.3752,187532.0
2016-04-08 09:35:00,9.38,9.39,9.33,9.36,153295.0,6.3752,6.382,6.3412,6.3616,153295.0
2016-04-08 09:40:00,9.36,9.41,9.36,9.41,206990.0,6.3616,6.3956,6.3616,6.3956,206990.0
2016-04-08 09:45:00,9.4,9.44,9.4,9.44,181049.0,6.3888,6.4159,6.3888,6.4159,181049.0
2016-04-08 09:50:00,9.44,9.45,9.42,9.43,111616.0,6.4159,6.4227,6.4024,6.4092,111616.0
2016-04-08 09:55:00,9.43,9.47,9.42,9.45,207168.0,6.4092,6.4363,6.4024,6.4227,207168.0
2016-04-08 10:00:00,9.46,9.47,9.43,9.46,143659.0,6.4295,6.4363,6.4092,6.4295,143659.0
2016-04-08 10:05:00,9.47,9.48,9.45,9.46,96112.0,6.4363,6.4431,6.4227,6.4295,96112.0
2016-04-08 10:10:00,9.46,9.47,9.45,9.46,58890.0,6.4295,6.4363,6.4227,6.4295,58890.0
2016-04-08 10:15:00,9.46,9.47,9.44,9.44,79477.0,6.4295,6.4363,6.4159,6.4159,79477.0
2016-04-08 10:20:00,9.45,9.46,9.44,9.45,95036.0,6.4227,6.4295,6.4159,6.4227,95036.0
2016-04-08 10:25:00,9.45,9.48,9.44,9.47,121989.0,6.4227,6.4431,6.4159,6.4363,121989.0
2016-04-08 10:30:00,9.47,9.48,9.45,9.46,87742.0,6.4363,6.4431,6.4227,6.4295,87742.0
2016-04-08 10:35:00,9.46,9.48,9.45,9.47,79802.0,6.4295,6.4431,6.4227,6.4363,79802.0
2016-04-08 10:40:00,9.47,9.49,9.47,9.49,90944.0,6.4363,6.4499,6.4363,6.4499,90944.0
2016-04-08 10:45:00,9.48,9.49,9.47,9.48,54636.0,6.4431,6.4499,6.4363,6.4431,54636.0
2016-04-08 10:50:00,9.48,9.5,9.48,9.48,148559.0,6.4431,6.4567,6.4431,6.4431,148559.0
2016-04-08 10:55:00,9.48,9.49,9.46,9.46,59197.0,6.4431,6.4499,6.4295,6.4295,59197.0
2016-04-08 11:00:00,9.47,9.48,9.46,9.47,61803.0,6.4363,6.4431,6.4295,6.4363,61803.0
2016-04-08 11:05:00,9.47,9.49,9.47,9.47,126812.0,6.4363,6.4499,6.4363,6.4363,126812.0
2016-04-08 11:10:00,9.46,9.47,9.43,9.43,70488.0,6.4295,6.4363,6.4092,6.4092,70488.0
2016-04-08 11:15:00,9.43,9.44,9.42,9.43,94202.0,6.4092,6.4159,6.4024,6.4092,94202.0
2016-04-08 11:20:00,9.43,9.44,9.42,9.42,87217.0,6.4092,6.4159,6.4024,6.4024,87217.0
2016-04-08 11:25:00,9.42,9.44,9.42,9.43,71556.0,6.4024,6.4159,6.4024,6.4092,71556.0
2016-04-08 11:30:00,9.43,9.44,9.39,9.39,65719.0,6.4092,6.4159,6.382,6.382,65719.0
2016-04-08 11:35:00,9.39,9.4,9.38,9.38,89186.0,6.382,6.3888,6.3752,6.3752,89186.0
2016-04-08 11:40:00,9.38,9.38,9.36,9.37,64173.0,6.3752,6.3752,6.3616,6.3684,64173.0
2016-04-08 11:45:00,9.38,9.4,9.37,9.39,92298.0,6.3752,6.3888,6.3684,6.382,92298.0
2016-04-08 11:50:00,9.38,9.4,9.37,9.39,83989.0,6.3752,6.3888,6.3684,6.382,83989.0
2016-04-08 11:55:00,9.4,9.41,9.39,9.4,94320.0,6.3888,6.3956,6.382,6.3888,94320.0
2016-04-08 12:00:00,9.4,9.42,9.39,9.4,128222.0,6.3888,6.4024,6.382,6.3888,128222.0
2016-04-08 12:05:00,9.4,9.42,9.39,9.41,40158.0,6.3888,6.4024,6.382,6.3956,40158.0
2016-04-08 12:10:00,9.41,9.42,9.4,9.42,36994.0,6.3956,6.4024,6.3888,6.4024,36994.0
2016-04-08 12:15:00,9.42,9.42,9.38,9.38,54860.0,6.4024,6.4024,6.3752,6.3752,54860.0
2016-04-08 12:20:00,9.38,9.39,9.37,9.38,60598.0,6.3752,6.382,6.3684,6.3752,60598.0
2016-04-08 12:25:00,9.37,9.38,9.36,9.37,112707.0,6.3684,6.3752,6.3616,6.3684,112707.0
2016-04-08 12:30:00,9.37,9.39,9.36,9.38,125811.0,6.3684,6.382,6.3616,6.3752,125811.0
2016-04-08 12:35:00,9.39,9.39,9.38,9.39,9890.0,6.382,6.382,6.3752,6.382,9890.0
2016-04-08 12:40:00,9.38,9.39,9.37,9.39,92461.0,6.3752,6.382,6.3684,6.382,92461.0
2016-04-08 12:45:00,9.39,9.4,9.38,9.38,80751.0,6.382,6.3888,6.3752,6.3752,80751.0
2016-04-08 12:50:00,9.38,9.39,9.36,9.37,42049.0,6.3752,6.382,6.3616,6.3684,42049.0
2016-04-08 12:55:00,9.37,9.38,9.35,9.36,51409.0,6.3684,6.3752,6.3548,6.3616,51409.0
2016-04-08 13:00:00,9.37,9.38,9.35,9.38,63633.0,6.3684,6.3752,6.3548,6.3752,63633.0
2016-04-08 13:05:00,9.38,9.38,9.36,9.37,24950.0,6.3752,6.3752,6.3616,6.3684,24950.0
2016-04-08 13:10:00,9.37,9.38,9.35,9.37,68776.0,6.3684,6.3752,6.3548,6.3684,68776.0
2016-04-08 13:15:00,9.37,9.37,9.35,9.36,42578.0,6.3684,6.3684,6.3548,6.3616,42578.0
2016-04-08 13:20:00,9.36,9.37,9.34,9.36,121254.0,6.3616,6.3684,6.348,6.3616,121254.0
2016-04-08 13:25:00,9.36,9.37,9.33,9.35,65414.0,6.3616,6.3684,6.3412,6.3548,65414.0
2016-04-08 13:30:00,9.34,9.37,9.33,9.37,83684.0,6.348,6.3684,6.3412,6.3684,83684.0
2016-04-08 13:35:00,9.37,9.37,9.35,9.35,48898.0,6.3684,6.3684,6.3548,6.3548,48898.0
2016-04-08 13:40:00,9.36,9.37,9.35,9.36,40397.0,6.3616,6.3684,6.3548,6.3616,40397.0
2016-04-08 13:45:00,9.36,9.36,9.34,9.35,26378.0,6.3616,6.3616,6.348,6.3548,26378.0
2016-04-08 13:50:00,9.34,9.37,9.34,9.36,48882.0,6.348,6.3684,6.348,6.3616,48882.0
2016-04-08 13:55:00,9.37,9.37,9.35,9.36,70178.0,6.3684,6.3684,6.3548,6.3616,70178.0
2016-04-08 14:00:00,9.37,9.37,9.35,9.35,45850.0,6.3684,6.3684,6.3548,6.3548,45850.0
2016-04-08 14:05:00,9.35,9.36,9.34,9.35,37937.0,6.3548,6.3616,6.348,6.3548,37937.0
2016-04-08 14:10:00,9.35,9.36,9.34,9.35,57152.0,6.3548,6.3616,6.348,6.3548,57152.0
2016-04-08 14:15:00,9.35,9.37,9.35,9.37,73735.0,6.3548,6.3684,6.3548,6.3684,73735.0
2016-04-08 14:20:00,9.37,9.37,9.35,9.35,73720.0,6.3684,6.3684,6.3548,6.3548,73720.0
2016-04-08 14:25:00,9.35,9.36,9.35,9.36,38286.0,6.3548,6.3616,6.3548,6.3616,38286.0
2016-04-08 14:30:00,9.36,9.36,9.33,9.34,71755.0,6.3616,6.3616,6.3412,6.348,71755.0
2016-04-08 14:35:00,9.34,9.35,9.33,9.33,77482.0,6.348,6.3548,6.3412,6.3412,77482.0
2016-04-08 14:40:00,9.34,9.35,9.33,9.34,67188.0,6.348,6.3548,6.3412,6.348,67188.0
2016-04-08 14:45:00,9.34,9.34,9.32,9.33,69154.0,6.348,6.348,6.3344,6.3412,69154.0
2016-04-08 14:50:00,9.33,9.33,9.3,9.3,69112.0,6.3412,6.3412,6.3208,6.3208,69112.0
2016-04-08 14:55:00,9.3,9.32,9.3,9.32,64815.0,6.3208,6.3344,6.3208,6.3344,64815.0
2016-04-08 15:00:00,9.32,9.33,9.31,9.32,160394.0,6.3344,6.3412,6.3276,6.3344,160394.0
2016-04-08 15:05:00,9.32,9.32,9.29,9.29,177350.0,6.3344,6.3344,6.314,6.314,177350.0
2016-04-08 15:10:00,9.29,9.31,9.28,9.31,130716.0,6.314,6.3276,6.3072,6.3276,130716.0
2016-04-08 15:15:00,9.31,9.32,9.29,9.3,155381.0,6.3276,6.3344,6.314,6.3208,155381.0
2016-04-08 15:20:00,9.29,9.32,9.29,9.31,49378.0,6.314,6.3344,6.314,6.3276,49378.0
2016-04-08 15:25:00,9.32,9.32,9.3,9.31,100938.0,6.3344,6.3344,6.3208,6.3276,100938.0
2016-04-08 15:30:00,9.31,9.32,9.3,9.3,97219.0,6.3276,6.3344,6.3208,6.3208,97219.0
2016-04-08 15:35:00,9.3,9.31,9.29,9.31,127901.0,6.3208,6.3276,6.314,6.3276,127901.0
2016-04-08 15:40:00,9.31,9.32,9.3,9.31,209745.0,6.3276,6.3344,6.3208,6.3276,209745.0
2016-04-08 15:45:00,9.31,9.32,9.3,9.32,39831.0,6.3276,6.3344,6.3208,6.3344,39831.0
2016-04-08 15:50:00,9.32,9.32,9.3,9.31,225922.0,6.3344,6.3344,6.3208,6.3276,225922.0
2016-04-08 15:55:00,9.31,9.33,9.3,9.32,354676.0,6.3276,6.3412,6.3208,6.3344,354676.0
2016-04-11 09:30:00,9.34,9.43,9.34,9.4,496522.0,6.348,6.4092,6.348,6.3888,496522.0
2016-04-11 09:35:00,9.41,9.44,9.39,9.42,341459.0,6.3956,6.4159,6.382,6.4024,341459.0
2016-04-11 09:40:00,9.42,9.45,9.42,9.43,156161.0,6.4024,6.4227,6.4024,6.4092,156161.0
2016-04-11 09:45:00,9.43,9.46,9.43,9.43,248940.0,6.4092,6.4295,6.4092,6.4092,248940.0
2016-04-11 09:50:00,9.44,9.49,9.43,9.47,240992.0,6.4159,6.4499,6.4092,6.4363,240992.0
2016-04-11 09:55:00,9.48,9.5,9.47,9.49,358756.0,6.4431,6.4567,6.4363,6.4499,358756.0
2016-04-11 10:00:00,9.5,9.52,9.48,9.48,426230.0,6.4567,6.4703,6.4431,6.4431,426230.0
2016-04-11 10:05:00,9.48,9.51,9.48,9.5,273195.0,6.4431,6.4635,6.4431,6.4567,273195.0
2016-04-11 10:10:00,9.5,9.52,9.5,9.51,158733.0,6.4567,6.4703,6.4567,6.4635,158733.0
2016-04-11 10:15:00,9.52,9.52,9.5,9.51,102214.0,6.4703,6.4703,6.4567,6.4635,102214.0
2016-04-11 10:20:00,9.51,9.51,9.48,9.5,248614.0,6.4635,6.4635,6.4431,6.4567,248614.0
2016-04-11 10:25:00,9.5,9.51,9.48,9.49,51473.0,6.4567,6.4635,6.4431,6.4499,51473.0
2016-04-11 10:30:00,9.49,9.5,9.47,9.48,87168.0,6.4499,6.4567,6.4363,6.4431,87168.0
2016-04-11 10:35:00,9.47,9.48,9.44,9.47,186789.0,6.4363,6.4431,6.4159,6.4363,186789.0
2016-04-11 10:40:00,9.46,9.47,9.42,9.44,221635.0,6.4295,6.4363,6.4024,6.4159,221635.0
2016-04-11 10:45:00,9.43,9.43,9.41,9.41,136160.0,6.4092,6.4092,6.3956,6.3956,136160.0
2016-04-11 10:50:00,9.41,9.43,9.41,9.43,76641.0,6.3956,6.4092,6.3956,6.4092,76641.0
2016-04-11 10:55:00,9.43,9.45,9.42,9.43,119213.0,6.4092,6.4227,6.4024,6.4092,119213.0
2016-04-11 11:00:00,9.42,9.42,9.4,9.41,38734.0,6.4024,6.4024,6.3888,6.3956,38734.0
2016-04-11 11:05:00,9.41,9.42,9.39,9.42,72853.0,6.3956,6.4024,6.382,6.4024,72853.0
2016-04-11 11:10:00,9.42,9.43,9.4,9.41,150745.0,6.4024,6.4092,6.3888,6.3956,150745.0
2016-04-11 11:15:00,9.41,9.42,9.39,9.42,227744.0,6.3956,6.4024,6.382,6.4024,227744.0
2016-04-11 11:20:00,9.41,9.42,9.41,9.42,127486.0,6.3956,6.4024,6.3956,6.4024,127486.0
2016-04-11 11:25:00,9.42,9.42,9.39,9.41,195005.0,6.4024,6.4024,6.382,6.3956,195005.0
2016-04-11 11:30:00,9.41,9.41,9.37,9.38,260196.0,6.3956,6.3956,6.3684,6.3752,260196.0
2016-04-11 11:35:00,9.38,9.4,9.37,9.37,159555.0,6.3752,6.3888,6.3684,6.3684,159555.0
2016-04-11 11:40:00,9.38,9.39,9.36,9.38,96226.0,6.3752,6.382,6.3616,6.3752,96226.0
2016-04-11 11:45:00,9.38,9.39,9.37,9.39,76871.0,6.3752,6.382,6.3684,6.382,76871.0
2016-04-11 11:50:00,9.39,9.4,9.37,9.38,85510.0,6.382,6.3888,6.3684,6.3752,85510.0
2016-04-11 11:55:00,9.39,9.41,9.38,9.41,28190.0,6.382,6.3956,6.3752,6.3956,28190.0
2016-04-11 12:00:00,9.41,9.42,9.39,9.42,82817.0,6.3956,6.4024,6.382,6.4024,82817.0
2016-04-11 12:05:00,9.41,9.42,9.39,9.39,111699.0,6.3956,6.4024,6.382,6.382,111699.0
2016-04-11 12:10:00,9.4,9.42,9.39,9.41,310104.0,6.3888,6.4024,6.382,6.3956,310104.0
2016-04-11 12:15:00,9.41,9.44,9.41,9.43,56242.0,6.3956,6.4159,6.3956,6.4092,56242.0
2016-04-11 12:20:00,9.42,9.43,9.41,9.42,58238.0,6.4024,6.4092,6.3956,6.4024,58238.0
2016-04-11 12:25:00,9.43,9.43,9.4,9.41,33145.0,6.4092,6.4092,6.3888,6.3956,33145.0
2016-04-11 12:30:00,9.4,9.41,9.39,9.39,25124.0,6.3888,6.3956,6.382,6.382,25124.0
2016-04-11 12:35:00,9.39,9.4,9.39,9.39,30742.0,6.382,6.3888,6.382,6.382,30742.0
2016-04-11 12:40:00,9.39,9.41,9.39,9.4,46654.0,6.382,6.3956,6.382,6.3888,46654.0
2016-04-11 12:45:00,9.39,9.43,9.39,9.42,76965.0,6.382,6.4092,6.382,6.4024,76965.0
2016-04-11 12:50:00,9.42,9.43,9.41,9.42,32618.0,6.4024,6.4092,6.3956,6.4024,32618.0
2016-04-11 12:55:00,9.42,9.44,9.41,9.43,70782.0,6.4024,6.4159,6.3956,6.4092,70782.0
2016-04-11 13:00:00,9.43,9.43,9.42,9.42,14303.0,6.4092,6.4092,6.4024,6.4024,14303.0
2016-04-11 13:05:00,9.43,9.44,9.42,9.44,16892.0,6.4092,6.4159,6.4024,6.4159,16892.0
2016-04-11 13:10:00,9.44,9.45,9.43,9.45,123670.0,6.4159,6.4227,6.4092,6.4227,123670.0
2016-04-11 13:15:00,9.44,9.46,9.44,9.44,44165.0,6.4159,6.4295,6.4159,6.4159,44165.0
2016-04-11 13:20:00,9.45,9.45,9.43,9.44,89998.0,6.4227,6.4227,6.4092,6.4159,89998.0
2016-04-11 13:25:00,9.44,9.45,9.43,9.43,143186.0,6.4159,6.4227,6.4092,6.4092,143186.0
2016-04-11 13:30:00,9.44,9.44,9.42,9.43,77984.0,6.4159,6.4159,6.4024,6.4092,77984.0
2016-04-11 13:35:00,9.42,9.47,9.42,9.45,483748.0,6.4024,6.4363,6.4024,6.4227,483748.0
2016-04-11 13:40:00,9.45,9.47,9.44,9.46,124520.0,6.4227,6.4363,6.4159,6.4295,124520.0
2016-04-11 13:45:00,9.46,9.47,9.45,9.46,79993.0,6.4295,6.4363,6.4227,6.4295,79993.0
2016-04-11 13:50:00,9.47,9.47,9.45,9.47,63134.0,6.4363,6.4363,6.4227,6.4363,63134.0
2016-04-11 13:55:00,9.46,9.48,9.46,9.46,134113.0,6.4295,6.4431,6.4295,6.4295,134113.0
2016-04-11 14:00:00,9.46,9.48,9.46,9.46,129983.0,6.4295,6.4431,6.4295,6.4295,129983.0
2016-04-11 14:05:00,9.46,9.47,9.45,9.46,25221.0,6.4295,6.4363,6.4227,6.4295,25221.0
2016-04-11 14:10:00,9.45,9.48,9.45,9.46,51706.0,6.4227,6.4431,6.4227,6.4295,51706.0
2016-04-11 14:15:00,9.46,9.48,9.45,9.46,112834.0,6.4295,6.4431,6.4227,6.4295,112834.0
2016-04-11 14:20:00,9.46,9.47,9.45,9.46,68727.0,6.4295,6.4363,6.4227,6.4295,68727.0
2016-04-11 14:25:00,9.46,9.47,9.45,9.46,73156.0,6.4295,6.4363,6.4227,6.4295,73156.0
2016-04-11 14:30:00,9.46,9.47,9.45,9.45,38039.0,6.4295,6.4363,6.4227,6.4227,38039.0
2016-04-11 14:35:00,9.45,9.48,9.45,9.48,82284.0,6.4227,6.4431,6.4227,6.4431,82284.0
2016-04-11 14:40:00,9.47,9.48,9.46,9.47,31792.0,6.4363,6.4431,6.4295,6.4363,31792.0
2016-04-11 14:45:00,9.47,9.48,9.45,9.47,88612.0,6.4363,6.4431,6.4227,6.4363,88612.0
2016-04-11 14:50:00,9.47,9.48,9.46,9.47,172502.0,6.4363,6.4431,6.4295,6.4363,172502.0
2016-04-11 14:55:00,9.47,9.48,9.46,9.47,189021.0,6.4363,6.4431,6.4295,6.4363,189021.0
2016-04-11 15:00:00,9.48,9.49,9.46,9.46,182973.0,6.4431,6.4499,6.4295,6.4295,182973.0
2016-04-11 15:05:00,9.46,9.47,9.44,9.44,53357.0,6.4295,6.4363,6.4159,6.4159,53357.0
2016-04-11 15:10:00,9.45,9.46,9.44,9.46,122734.0,6.4227,6.4295,6.4159,6.4295,122734.0
2016-04-11 15:15:00,9.46,9.46,9.44,9.45,86894.0,6.4295,6.4295,6.4159,6.4227,86894.0
2016-04-11 15:20:00,9.45,9.45,9.43,9.44,64910.0,6.4227,6.4227,6.4092,6.4159,64910.0
2016-04-11 15:25:00,9.44,9.45,9.43,9.44,84694.0,6.4159,6.4227,6.4092,6.4159,84694.0
2016-04-11 15:30:00,9.44,9.44,9.43,9.43,53197.0,6.4159,6.4159,6.4092,6.4092,53197.0
2016-04-11 15:35:00,9.44,9.44,9.41,9.41,103852.0,6.4159,6.4159,6.3956,6.3956,103852.0
2016-04-11 15:40:00,9.41,9.42,9.4,9.4,75514.0,6.3956,6.4024,6.3888,6.3888,75514.0
2016-04-11 15:45:00,9.4,9.41,9.4,9.4,75249.0,6.3888,6.3956,6.3888,6.3888,75249.0
2016-04-11 15:50:00,9.4,9.41,9.39,9.39,168037.0,6.3888,6.3956,6.382,6.382,168037.0
2016-04-11 15:55:00,9.39,9.4,9.38,9.39,407127.0,6.382,6.3888,6.3752,6.382,407127.0
2016-04-12 09:30:00,9.42,9.48,9.42,9.47,340543.0,6.4024,6.4431,6.4024,6.4363,340543.0
2016-04-12 09:35:00,9.47,9.48,9.44,9.46,569035.0,6.4363,6.4431,6.4159,6.4295,569035.0
2016-04-12 09:40:00,9.46,9.5,9.43,9.49,222246.0,6.4295,6.4567,6.4092,6.4499,222246.0
2016-04-12 09:45:00,9.49,9.5,9.47,9.48,87663.0,6.4499,6.4567,6.4363,6.4431,87663.0
2016-04-12 09:50:00,9.49,9.49,9.47,9.47,37595.0,6.4499,6.4499,6.4363,6.4363,37595.0
2016-04-12 09:55:00,9.47,9.49,9.46,9.49,64038.0,6.4363,6.4499,6.4295,6.4499,64038.0
2016-04-12 10:00:00,9.49,9.49,9.46,9.47,121654.0,6.4499,6.4499,6.4295,6.4363,121654.0
2016-04-12 10:05:00,9.47,9.47,9.43,9.45,113008.0,6.4363,6.4363,6.4092,6.4227,113008.0
2016-04-12 10:10:00,9.44,9.45,9.42,9.42,171490.0,6.4159,6.4227,6.4024,6.4024,171490.0
2016-04-12 10:15:00,9.42,9.42,9.38,9.41,199793.0,6.4024,6.4024,6.3752,6.3956,199793.0
2016-04-12 10:20:00,9.4,9.41,9.37,9.39,112454.0,6.3888,6.3956,6.3684,6.382,112454.0
2016-04-12 10:25:00,9.39,9.42,9.38,9.42,45387.0,6.382,6.4024,6.3752,6.4024,45387.0
2016-04-12 10:30:00,9.43,9.48,9.42,9.44,129179.0,6.4092,6.4431,6.4024,6.4159,129179.0
2016-04-12 10:35:00,9.44,9.46,9.41,9.43,93697.0,6.4159,6.4295,6.3956,6.4092,93697.0
2016-04-12 10:40:00,9.43,9.45,9.42,9.44,80529.0,6.4092,6.4227,6.4024,6.4159,80529.0
2016-04-12 10:45:00,9.45,9.46,9.43,9.44,78034.0,6.4227,6.4295,6.4092,6.4159,78034.0
2016-04-12 10:50:00,9.44,9.49,9.44,9.46,119421.0,6.4159,6.4499,6.4159,6.4295,119421.0
2016-04-12 10:55:00,9.46,9.5,9.46,9.49,131139.0,6.4295,6.4567,6.4295,6.4499,131139.0
2016-04-12 11:00:00,9.48,9.51,9.47,9.47,128813.0,6.4431,6.4635,6.4363,6.4363,128813.0
2016-04-12 11:05:00,9.48,9.5,9.47,9.5,56355.0,6.4431,6.4567,6.4363,6.4567,56355.0
2016-04-12 11:10:00,9.5,9.5,9.47,9.48,48574.0,6.4567,6.4567,6.4363,6.4431,48574.0
2016-04-12 11:15:00,9.48,9.51,9.47,9.49,139067.0,6.4431,6.4635,6.4363,6.4499,139067.0
2016-04-12 11:20:00,9.5,9.52,9.49,9.52,48723.0,6.4567,6.4703,6.4499,6.4703,48723.0
2016-04-12 11:25:00,9.51,9.52,9.5,9.51,105737.0,6.4635,6.4703,6.4567,6.4635,105737.0
2016-04-12 11:30:00,9.51,9.52,9.5,9.5,66558.0,6.4635,6.4703,6.4567,6.4567,66558.0
2016-04-12 11:35:00,9.51,9.52,9.51,9.52,52052.0,6.4635,6.4703,6.4635,6.4703,52052.0
2016-04-12 11:40:00,9.52,9.54,9.51,9.53,201884.0,6.4703,6.4839,6.4635,6.4771,201884.0
2016-04-12 11:45:00,9.52,9.53,9.51,9.52,39877.0,6.4703,6.4771,6.4635,6.4703,39877.0
2016-04-12 11:50:00,9.52,9.53,9.52,9.53,36950.0,6.4703,6.4771,6.4703,6.4771,36950.0
2016-04-12 11:55:00,9.52,9.53,9.5,9.5,111181.0,6.4703,6.4771,6.4567,6.4567,111181.0
2016-04-12 12:00:00,9.5,9.5,9.49,9.5,67716.0,6.4567,6.4567,6.4499,6.4567,67716.0
2016-04-12 12:05:00,9.49,9.51,9.49,9.5,220306.0,6.4499,6.4635,6.4499,6.4567,220306.0
2016-04-12 12:10:00,9.5,9.52,9.49,9.52,35026.0,6.4567,6.4703,6.4499,6.4703,35026.0
2016-04-12 12:15:00,9.52,9.52,9.51,9.51,28501.0,6.4703,6.4703,6.4635,6.4635,28501.0
2016-04-12 12:20:00,9.52,9.53,9.51,9.52,34269.0,6.4703,6.4771,6.4635,6.4703,34269.0
2016-04-12 12:25:00,9.52,9.53,9.52,9.52,58175.0,6.4703,6.4771,6.4703,6.4703,58175.0
2016-04-12 12:30:00,9.52,9.54,9.52,9.52,75063.0,6.4703,6.4839,6.4703,6.4703,75063.0
2016-04-12 12:35:00,9.53,9.54,9.52,9.53,160941.0,6.4771,6.4839,6.4703,6.4771,160941.0
2016-04-12 12:40:00,9.53,9.55,9.52,9.54,32073.0,6.4771,6.4907,6.4703,6.4839,32073.0
2016-04-12 12:45:00,9.54,9.56,9.52,9.54,826759.0,6.4839,6.4975,6.4703,6.4839,826759.0
2016-04-12 12:50:00,9.54,9.56,9.53,9.56,279889.0,6.4839,6.4975,6.4771,6.4975,279889.0
2016-04-12 12:55:00,9.56,9.56,9.53,9.54,72707.0,6.4975,6.4975,6.4771,6.4839,72707.0
2016-04-12 13:00:00,9.54,9.56,9.53,9.54,91688.0,6.4839,6.4975,6.4771,6.4839,91688.0
2016-04-12 13:05:00,9.54,9.56,9.54,9.55,47055.0,6.4839,6.4975,6.4839,6.4907,47055.0
2016-04-12 13:10:00,9.55,9.56,9.54,9.54,28286.0,6.4907,6.4975,6.4839,6.4839,28286.0
2016-04-12 13:15:00,9.54,9.55,9.53,9.54,106175.0,6.4839,6.4907,6.4771,6.4839,106175.0
2016-04-12 13:20:00,9.54,9.56,9.54,9.56,26497.0,6.4839,6.4975,6.4839,6.4975,26497.0
2016-04-12 13:25:00,9.56,9.56,9.54,9.54,90308.0,6.4975,6.4975,6.4839,6.4839,90308.0
2016-04-12 13:30:00,9.55,9.57,9.54,9.55,131406.0,6.4907,6.5043,6.4839,6.4907,131406.0
2016-04-12 13:35:00,9.55,9.56,9.54,9.54,97363.0,6.4907,6.4975,6.4839,6.4839,97363.0
2016-04-12 13:40:00,9.54,9.55,9.53,9.54,64359.0,6.4839,6.4907,6.4771,6.4839,64359.0
2016-04-12 13:45:00,9.54,9.56,9.54,9.55,39498.0,6.4839,6.4975,6.4839,6.4907,39498.0
2016-04-12 13:50:00,9.55,9.56,9.53,9.54,63701.0,6.4907,6.4975,6.4771,6.4839,63701.0
2016-04-12 13:55:00,9.54,9.57,9.54,9.56,72378.0,6.4839,6.5043,6.4839,6.4975,72378.0
2016-04-12 14:00:00,9.57,9.57,9.54,9.57,103101.0,6.5043,6.5043,6.4839,6.5043,103101.0
2016-04-12 14:05:00,9.57,9.57,9.55,9.55,70921.0,6.5043,6.5043,6.4907,6.4907,70921.0
2016-04-12 14:10:00,9.55,9.57,9.55,9.57,96584.0,6.4907,6.5043,6.4907,6.5043,96584.0
2016-04-12 14:15:00,9.57,9.57,9.55,9.55,52090.0,6.5043,6.5043,6.4907,6.4907,52090.0
2016-04-12 14:20:00,9.56,9.57,9.55,9.55,83617.0,6.4975,6.5043,6.4907,6.4907,83617.0
2016-04-12 14:25:00,9.56,9.56,9.55,9.55,35100.0,6.4975,6.4975,6.4907,6.4907,35100.0
2016-04-12 14:30:00,9.56,9.57,9.55,9.57,53344.0,6.4975,6.5043,6.4907,6.5043,53344.0
2016-04-12 14:35:00,9.57,9.57,9.56,9.57,86748.0,6.5043,6.5043,6.4975,6.5043,86748.0
2016-04-12 14:40:00,9.57,9.58,9.56,9.57,121130.0,6.5043,6.5111,6.4975,6.5043,121130.0
2016-04-12 14:45:00,9.57,9.58,9.55,9.55,65697.0,6.5043,6.5111,6.4907,6.4907,65697.0
2016-04-12 14:50:00,9.56,9.57,9.55,9.57,50184.0,6.4975,6.5043,6.4907,6.5043,50184.0
2016-04-12 14:55:00,9.57,9.58,9.56,9.58,42889.0,6.5043,6.5111,6.4975,6.5111,42889.0
2016-04-12 15:00:00,9.58,9.59,9.57,9.59,64101.0,6.5111,6.5179,6.5043,6.5179,64101.0
2016-04-12 15:05:00,9.59,9.6,9.58,9.59,303189.0,6.5179,6.5247,6.5111,6.5179,303189.0
2016-04-12 15:10:00,9.59,9.6,9.58,9.6,119410.0,6.5179,6.5247,6.5111,6.5247,119410.0
2016-04-12 15:15:00,9.6,9.6,9.59,9.6,58133.0,6.5247,6.5247,6.5179,6.5247,58133.0
2016-04-12 15:20:00,9.6,9.6,9.58,9.59,172375.0,6.5247,6.5247,6.5111,6.5179,172375.0
2016-04-12 15:25:00,9.59,9.59,9.57,9.58,93957.0,6.5179,6.5179,6.5043,6.5111,93957.0
2016-04-12 15:30:00,9.58,9.59,9.57,9.59,129683.0,6.5111,6.5179,6.5043,6.5179,129683.0
2016-04-12 15:35:00,9.59,9.59,9.56,9.56,158043.0,6.5179,6.5179,6.4975,6.4975,158043.0
2016-04-12 15:40:00,9.56,9.57,9.56,9.57,120189.0,6.4975,6.5043,6.4975,6.5043,120189.0
2016-04-12 15:45:00,9.56,9.57,9.56,9.57,114643.0,6.4975,6.5043,6.4975,6.5043,114643.0
2016-04-12 15:50:00,9.56,9.57,9.55,9.56,179670.0,6.4975,6.5043,6.4907,6.4975,179670.0
2016-04-12 15:55:00,9.56,9.58,9.55,9.58,411774.0,6.4975,6.5111,6.4907,6.5111,411774.0
2016-04-13 09:30:00,9.67,9.74,9.62,9.73,337350.0,6.5723,6.6198,6.5383,6.613,337350.0
2016-04-13 09:35:00,9.73,9.8,9.72,9.78,417571.0,6.613,6.6606,6.6063,6.647,417571.0
2016-04-13 09:40:00,9.77,9.81,9.77,9.8,151504.0,6.6402,6.6674,6.6402,6.6606,151504.0
2016-04-13 09:45:00,9.81,9.81,9.78,9.79,152203.0,6.6674,6.6674,6.647,6.6538,152203.0
2016-04-13 09:50:00,9.79,9.8,9.74,9.76,146145.0,6.6538,6.6606,6.6198,6.6334,146145.0
2016-04-13 09:55:00,9.75,9.77,9.75,9.76,48891.0,6.6266,6.6402,6.6266,6.6334,48891.0
2016-04-13 10:00:00,9.76,9.78,9.74,9.74,169765.0,6.6334,6.647,6.6198,6.6198,169765.0
2016-04-13 10:05:00,9.75,9.78,9.74,9.77,141550.0,6.6266,6.647,6.6198,6.6402,141550.0
2016-04-13 10:10:00,9.76,9.78,9.75,9.77,79648.0,6.6334,6.647,6.6266,6.6402,79648.0
2016-04-13 10:15:00,9.77,9.78,9.76,9.78,88927.0,6.6402,6.647,6.6334,6.647,88927.0
2016-04-13 10:20:00,9.78,9.78,9.76,9.77,99512.0,6.647,6.647,6.6334,6.6402,99512.0
2016-04-13 10:25:00,9.77,9.79,9.76,9.79,96964.0,6.6402,6.6538,6.6334,6.6538,96964.0
2016-04-13 10:30:00,9.79,9.79,9.76,9.77,151288.0,6.6538,6.6538,6.6334,6.6402,151288.0
2016-04-13 10:35:00,9.77,9.79,9.75,9.78,590198.0,6.6402,6.6538,6.6266,6.647,590198.0
2016-04-13 10:40:00,9.78,9.8,9.77,9.79,70665.0,6.647,6.6606,6.6402,6.6538,70665.0
2016-04-13 10:45:00,9.79,9.81,9.78,9.8,114441.0,6.6538,6.6674,6.647,6.6606,114441.0
2016-04-13 10:50:00,9.8,9.83,9.8,9.83,115299.0,6.6606,6.681,6.6606,6.681,115299.0
2016-04-13 10:55:00,9.83,9.83,9.8,9.81,150366.0,6.681,6.681,6.6606,6.6674,150366.0
2016-04-13 11:00:00,9.81,9.83,9.81,9.82,116715.0,6.6674,6.681,6.6674,6.6742,116715.0
2016-04-13 11:05:00,9.82,9.84,9.81,9.84,94841.0,6.6742,6.6878,6.6674,6.6878,94841.0
2016-04-13 11:10:00,9.84,9.84,9.81,9.82,98204.0,6.6878,6.6878,6.6674,6.6742,98204.0
2016-04-13 11:15:00,9.82,9.83,9.81,9.82,84303.0,6.6742,6.681,6.6674,6.6742,84303.0
2016-04-13 11:20:00,9.83,9.84,9.8,9.82,155645.0,6.681,6.6878,6.6606,6.6742,155645.0
2016-04-13 11:25:00,9.82,9.84,9.82,9.84,112792.0,6.6742,6.6878,6.6742,6.6878,112792.0
2016-04-13 11:30:00,9.84,9.87,9.83,9.86,284509.0,6.6878,6.7082,6.681,6.7014,284509.0
2016-04-13 11:35:00,9.87,9.89,9.86,9.88,121092.0,6.7082,6.7218,6.7014,6.715,121092.0
2016-04-13 11:40:00,9.88,9.9,9.87,9.88,189386.0,6.715,6.7286,6.7082,6.715,189386.0
2016-04-13 11:45:00,9.88,9.91,9.87,9.88,195557.0,6.715,6.7354,6.7082,6.715,195557.0
2016-04-13 11:50:00,9.88,9.89,9.88,9.89,33062.0,6.715,6.7218,6.715,6.7218,33062.0
2016-04-13 11:55:00,9.88,9.89,9.87,9.87,125686.0,6.715,6.7218,6.7082,6.7082,125686.0
2016-04-13 12:00:00,9.87,9.88,9.84,9.86,137369.0,6.7082,6.715,6.6878,6.7014,137369.0
2016-04-13 12:05:00,9.86,9.87,9.85,9.87,132958.0,6.7014,6.7082,6.6946,6.7082,132958.0
2016-04-13 12:10:00,9.87,9.88,9.86,9.87,73858.0,6.7082,6.715,6.7014,6.7082,73858.0
2016-04-13 12:15:00,9.87,9.88,9.85,9.86,146616.0,6.7082,6.715,6.6946,6.7014,146616.0
2016-04-13 12:20:00,9.86,9.87,9.85,9.86,65178.0,6.7014,6.7082,6.6946,6.7014,65178.0
2016-04-13 12:25:00,9.85,9.87,9.85,9.87,96356.0,6.6946,6.7082,6.6946,6.7082,96356.0
2016-04-13 12:30:00,9.87,9.88,9.86,9.88,67664.0,6.7082,6.715,6.7014,6.715,67664.0
2016-04-13 12:35:00,9.88,9.89,9.87,9.88,47798.0,6.715,6.7218,6.7082,6.715,47798.0
2016-04-13 12:40:00,9.88,9.91,9.88,9.89,180947.0,6.715,6.7354,6.715,6.7218,180947.0
2016-04-13 12:45:00,9.9,9.91,9.89,9.9,112843.0,6.7286,6.7354,6.7218,6.7286,112843.0
2016-04-13 12:50:00,9.9,9.9,9.88,9.88,52715.0,6.7286,6.7286,6.715,6.715,52715.0
2016-04-13 12:55:00,9.88,9.9,9.88,9.9,52708.0,6.715,6.7286,6.715,6.7286,52708.0
2016-04-13 13:00:00,9.9,9.9,9.88,9.88,93015.0,6.7286,6.7286,6.715,6.715,93015.0
2016-04-13 13:05:00,9.88,9.89,9.87,9.88,94801.0,6.715,6.7218,6.7082,6.715,94801.0
2016-04-13 13:10:00,9.89,9.89,9.87,9.87,47966.0,6.7218,6.7218,6.7082,6.7082,47966.0
2016-04-13 13:15:00,9.88,9.88,9.87,9.88,31704.0,6.715,6.715,6.7082,6.715,31704.0
2016-04-13 13:20:00,9.88,9.89,9.87,9.89,67029.0,6.715,6.7218,6.7082,6.7218,67029.0
2016-04-13 13:25:00,9.88,9.91,9.88,9.91,159537.0,6.715,6.7354,6.715,6.7354,159537.0
2016-04-13 13:30:00,9.9,9.91,9.89,9.9,81313.0,6.7286,6.7354,6.7218,6.7286,81313.0
2016-04-13 13:35:00,9.9,9.91,9.89,9.91,45407.0,6.7286,6.7354,6.7218,6.7354,45407.0
2016-04-13 13:40:00,9.91,9.92,9.9,9.91,150994.0,6.7354,6.7422,6.7286,6.7354,150994.0
2016-04-13 13:45:00,9.92,9.92,9.91,9.91,52569.0,6.7422,6.7422,6.7354,6.7354,52569.0
2016-04-13 13:50:00,9.91,9.93,9.91,9.92,124435.0,6.7354,6.749,6.7354,6.7422,124435.0
2016-04-13 13:55:00,9.92,9.94,9.92,9.93,69173.0,6.7422,6.7558,6.7422,6.749,69173.0
2016-04-13 14:00:00,9.94,9.94,9.92,9.92,67254.0,6.7558,6.7558,6.7422,6.7422,67254.0
2016-04-13 14:05:00,9.93,9.93,9.92,9.93,56841.0,6.749,6.749,6.7422,6.749,56841.0
2016-04-13 14:10:00,9.93,9.94,9.91,9.91,285795.0,6.749,6.7558,6.7354,6.7354,285795.0
2016-04-13 14:15:00,9.92,9.92,9.91,9.92,80685.0,6.7422,6.7422,6.7354,6.7422,80685.0
2016-04-13 14:20:00,9.91,9.92,9.89,9.91,218659.0,6.7354,6.7422,6.7218,6.7354,218659.0
2016-04-13 14:25:00,9.91,9.91,9.89,9.89,130139.0,6.7354,6.7354,6.7218,6.7218,130139.0
2016-04-13 14:30:00,9.89,9.92,9.89,9.91,202804.0,6.7218,6.7422,6.7218,6.7354,202804.0
2016-04-13 14:35:00,9.91,9.91,9.9,9.9,74742.0,6.7354,6.7354,6.7286,6.7286,74742.0
2016-04-13 14:40:00,9.9,9.91,9.89,9.9,139402.0,6.7286,6.7354,6.7218,6.7286,139402.0
2016-04-13 14:45:00,9.9,9.91,9.89,9.9,117897.0,6.7286,6.7354,6.7218,6.7286,117897.0
2016-04-13 14:50:00,9.9,9.9,9.88,9.89,202247.0,6.7286,6.7286,6.715,6.7218,202247.0
2016-04-13 14:55:00,9.89,9.9,9.89,9.9,82884.0,6.7218,6.7286,6.7218,6.7286,82884.0
2016-04-13 15:00:00,9.9,9.91,9.88,9.9,186724.0,6.7286,6.7354,6.715,6.7286,186724.0
2016-04-13 15:05:00,9.91,9.91,9.89,9.9,142521.0,6.7354,6.7354,6.7218,6.7286,142521.0
2016-04-13 15:10:00,9.9,9.91,9.89,9.89,122482.0,6.7286,6.7354,6.7218,6.7218,122482.0
2016-04-13 15:15:00,9.89,9.9,9.89,9.9,19505.0,6.7218,6.7286,6.7218,6.7286,19505.0
2016-04-13 15:20:00,9.9,9.91,9.89,9.9,384984.0,6.7286,6.7354,6.7218,6.7286,384984.0
2016-04-13 15:25:00,9.91,9.92,9.9,9.91,86002.0,6.7354,6.7422,6.7286,6.7354,86002.0
2016-04-13 15:30:00,9.92,9.93,9.91,9.93,79035.0,6.7422,6.749,6.7354,6.749,79035.0
2016-04-13 15:35:00,9.92,9.93,9.92,9.92,67413.0,6.7422,6.749,6.7422,6.7422,67413.0
2016-04-13 15:40:00,9.93,9.93,9.91,9.91,292844.0,6.749,6.749,6.7354,6.7354,292844.0
2016-04-13 15:45:00,9.91,9.92,9.9,9.9,261437.0,6.7354,6.7422,6.7286,6.7286,261437.0
2016-04-13 15:50:00,9.9,9.91,9.9,9.91,95740.0,6.7286,6.7354,6.7286,6.7354,95740.0
2016-04-13 15:55:00,9.91,9.91,9.89,9.91,1254570.0,6.7354,6.7354,6.7218,6.7354,1254570.0
2016-04-14 09:30:00,9.88,9.95,9.87,9.91,305149.0,6.715,6.7626,6.7082,6.7354,305149.0
2016-04-14 09:35:00,9.9,9.97,9.89,9.97,385153.0,6.7286,6.7762,6.7218,6.7762,385153.0
2016-04-14 09:40:00,9.97,9.98,9.94,9.96,121881.0,6.7762,6.783,6.7558,6.7694,121881.0
2016-04-14 09:45:00,9.96,9.99,9.95,9.98,205617.0,6.7694,6.7898,6.7626,6.783,205617.0
2016-04-14 09:50:00,9.98,9.99,9.89,9.9,131329.0,6.783,6.7898,6.7218,6.7286,131329.0
2016-04-14 09:55:00,9.9,9.91,9.88,9.9,86132.0,6.7286,6.7354,6.715,6.7286,86132.0
2016-04-14 10:00:00,9.9,9.93,9.88,9.92,103882.0,6.7286,6.749,6.715,6.7422,103882.0
2016-04-14 10:05:00,9.92,9.96,9.92,9.94,119141.0,6.7422,6.7694,6.7422,6.7558,119141.0
2016-04-14 10:10:00,9.93,9.96,9.93,9.93,75521.0,6.749,6.7694,6.749,6.749,75521.0
2016-04-14 10:15:00,9.93,9.94,9.92,9.92,112225.0,6.749,6.7558,6.7422,6.7422,112225.0
2016-04-14 10:20:00,9.92,9.96,9.92,9.95,95841.0,6.7422,6.7694,6.7422,6.7626,95841.0
2016-04-14 10:25:00,9.95,9.97,9.94,9.95,83272.0,6.7626,6.7762,6.7558,6.7626,83272.0
2016-04-14 10:30:00,9.96,9.96,9.93,9.94,100202.0,6.7694,6.7694,6.749,6.7558,100202.0
2016-04-14 10:35:00,9.94,9.94,9.92,9.93,113623.0,6.7558,6.7558,6.7422,6.749,113623.0
2016-04-14 10:40:00,9.93,9.94,9.93,9.93,35389.0,6.749,6.7558,6.749,6.749,35389.0
2016-04-14 10:45:00,9.93,9.94,9.92,9.94,78221.0,6.749,6.7558,6.7422,6.7558,78221.0
2016-04-14 10:50:00,9.94,9.98,9.94,9.97,150049.0,6.7558,6.783,6.7558,6.7762,150049.0
2016-04-14 10:55:00,9.97,9.98,9.96,9.97,109329.0,6.7762,6.783,6.7694,6.7762,109329.0
2016-04-14 11:00:00,9.98,10.0,9.98,10.0,137854.0,6.783,6.7966,6.783,6.7966,137854.0
2016-04-14 11:05:00,10.0,10.02,9.99,10.01,191794.0,6.7966,6.8101,6.7898,6.8034,191794.0
2016-04-14 11:10:00,10.01,10.03,10.01,10.02,285162.0,6.8034,6.8169,6.8034,6.8101,285162.0
2016-04-14 11:15:00,10.02,10.06,10.01,10.05,165000.0,6.8101,6.8373,6.8034,6.8305,165000.0
2016-04-14 11:20:00,10.04,10.05,10.03,10.05,138239.0,6.8237,6.8305,6.8169,6.8305,138239.0
2016-04-14 11:25:00,10.05,10.06,10.04,10.05,125288.0,6.8305,6.8373,6.8237,6.8305,125288.0
2016-04-14 11:30:00,10.05,10.1,10.05,10.09,245297.0,6.8305,6.8645,6.8305,6.8577,245297.0
2016-04-14 11:35:00,10.1,10.11,10.08,10.1,140700.0,6.8645,6.8713,6.8509,6.8645,140700.0
2016-04-14 11:40:00,10.09,10.1,10.05,10.07,164508.0,6.8577,6.8645,6.8305,6.8441,164508.0
2016-04-14 11:45:00,10.07,10.09,10.07,10.08,35599.0,6.8441,6.8577,6.8441,6.8509,35599.0
2016-04-14 11:50:00,10.08,10.08,10.03,10.04,99587.0,6.8509,6.8509,6.8169,6.8237,99587.0
2016-04-14 11:55:00,10.04,10.05,10.02,10.05,157860.0,6.8237,6.8305,6.8101,6.8305,157860.0
2016-04-14 12:00:00,10.05,10.08,10.05,10.08,102525.0,6.8305,6.8509,6.8305,6.8509,102525.0
2016-04-14 12:05:00,10.07,10.08,10.06,10.07,31288.0,6.8441,6.8509,6.8373,6.8441,31288.0
2016-04-14 12:10:00,10.07,10.09,10.07,10.09,124971.0,6.8441,6.8577,6.8441,6.8577,124971.0
2016-04-14 12:15:00,10.09,10.1,10.08,10.08,39819.0,6.8577,6.8645,6.8509,6.8509,39819.0
2016-04-14 12:20:00,10.08,10.09,10.05,10.05,137512.0,6.8509,6.8577,6.8305,6.8305,137512.0
2016-04-14 12:25:00,10.05,10.06,10.03,10.04,40961.0,6.8305,6.8373,6.8169,6.8237,40961.0
2016-04-14 12:30:00,10.04,10.04,10.02,10.02,52605.0,6.8237,6.8237,6.8101,6.8101,52605.0
2016-04-14 12:35:00,10.02,10.03,10.01,10.01,93507.0,6.8101,6.8169,6.8034,6.8034,93507.0
2016-04-14 12:40:00,10.01,10.05,10.01,10.04,76613.0,6.8034,6.8305,6.8034,6.8237,76613.0
2016-04-14 12:45:00,10.04,10.04,10.01,10.02,74077.0,6.8237,6.8237,6.8034,6.8101,74077.0
2016-04-14 12:50:00,10.02,10.04,10.01,10.03,47582.0,6.8101,6.8237,6.8034,6.8169,47582.0
2016-04-14 12:55:00,10.03,10.03,10.02,10.02,23148.0,6.8169,6.8169,6.8101,6.8101,23148.0
2016-04-14 13:00:00,10.02,10.03,10.0,10.02,130424.0,6.8101,6.8169,6.7966,6.8101,130424.0
2016-04-14 13:05:00,10.02,10.03,10.01,10.02,77482.0,6.8101,6.8169,6.8034,6.8101,77482.0
2016-04-14 13:10:00,10.02,10.02,10.0,10.01,89256.0,6.8101,6.8101,6.7966,6.8034,89256.0
2016-04-14 13:15:00,10.02,10.03,10.0,10.0,64840.0,6.8101,6.8169,6.7966,6.7966,64840.0
2016-04-14 13:20:00,10.0,10.0,9.98,10.0,68008.0,6.7966,6.7966,6.783,6.7966,68008.0
2016-04-14 13:25:00,10.0,10.0,9.99,10.0,71965.0,6.7966,6.7966,6.7898,6.7966,71965.0
2016-04-14 13:30:00,9.99,10.0,9.99,9.99,26552.0,6.7898,6.7966,6.7898,6.7898,26552.0
2016-04-14 13:35:00,9.99,10.0,9.97,9.97,137077.0,6.7898,6.7966,6.7762,6.7762,137077.0
2016-04-14 13:40:00,9.97,10.0,9.97,9.99,63750.0,6.7762,6.7966,6.7762,6.7898,63750.0
2016-04-14 13:45:00,9.99,10.0,9.98,9.99,69912.0,6.7898,6.7966,6.783,6.7898,69912.0
2016-04-14 13:50:00,9.99,9.99,9.96,9.97,110388.0,6.7898,6.7898,6.7694,6.7762,110388.0
2016-04-14 13:55:00,9.97,9.99,9.96,9.97,690734.0,6.7762,6.7898,6.7694,6.7762,690734.0
2016-04-14 14:00:00,9.97,9.98,9.96,9.97,189517.0,6.7762,6.783,6.7694,6.7762,189517.0
2016-04-14 14:05:00,9.97,10.0,9.97,10.0,83374.0,6.7762,6.7966,6.7762,6.7966,83374.0
2016-04-14 14:10:00,9.99,10.0,9.97,9.97,45102.0,6.7898,6.7966,6.7762,6.7762,45102.0
2016-04-14 14:15:00,9.97,9.99,9.97,9.98,100823.0,6.7762,6.7898,6.7762,6.783,100823.0
2016-04-14 14:20:00,9.98,9.99,9.98,9.98,51056.0,6.783,6.7898,6.783,6.783,51056.0
2016-04-14 14:25:00,9.98,9.99,9.97,9.97,101280.0,6.783,6.7898,6.7762,6.7762,101280.0
2016-04-14 14:30:00,9.98,9.98,9.96,9.96,55022.0,6.783,6.783,6.7694,6.7694,55022.0
2016-04-14 14:35:00,9.96,9.97,9.94,9.95,94833.0,6.7694,6.7762,6.7558,6.7626,94833.0
2016-04-14 14:40:00,9.96,9.98,9.95,9.97,138781.0,6.7694,6.783,6.7626,6.7762,138781.0
2016-04-14 14:45:00,9.97,9.98,9.96,9.96,30988.0,6.7762,6.783,6.7694,6.7694,30988.0
2016-04-14 14:50:00,9.96,9.98,9.96,9.98,68822.0,6.7694,6.783,6.7694,6.783,68822.0
2016-04-14 14:55:00,9.97,9.99,9.96,9.97,67274.0,6.7762,6.7898,6.7694,6.7762,67274.0
2016-04-14 15:00:00,9.97,9.98,9.97,9.97,27184.0,6.7762,6.783,6.7762,6.7762,27184.0
2016-04-14 15:05:00,9.97,9.98,9.97,9.98,28294.0,6.7762,6.783,6.7762,6.783,28294.0
2016-04-14 15:10:00,9.98,9.98,9.96,9.96,45476.0,6.783,6.783,6.7694,6.7694,45476.0
2016-04-14 15:15:00,9.96,9.98,9.96,9.96,75453.0,6.7694,6.783,6.7694,6.7694,75453.0
2016-04-14 15:20:00,9.97,9.98,9.96,9.97,159119.0,6.7762,6.783,6.7694,6.7762,159119.0
2016-04-14 15:25:00,9.97,9.98,9.96,9.96,79735.0,6.7762,6.783,6.7694,6.7694,79735.0
2016-04-14 15:30:00,9.96,9.97,9.95,9.96,88592.0,6.7694,6.7762,6.7626,6.7694,88592.0
2016-04-14 15:35:00,9.96,9.96,9.95,9.96,65783.0,6.7694,6.7694,6.7626,6.7694,65783.0
2016-04-14 15:40:00,9.96,9.98,9.95,9.96,333290.0,6.7694,6.783,6.7626,6.7694,333290.0
2016-04-14 15:45:00,9.96,9.97,9.96,9.96,143380.0,6.7694,6.7762,6.7694,6.7694,143380.0
2016-04-14 15:50:00,9.97,9.97,9.96,9.96,194020.0,6.7762,6.7762,6.7694,6.7694,194020.0
2016-04-14 15:55:00,9.96,9.99,9.96,9.98,482855.0,6.7694,6.7898,6.7694,6.783,482855.0
2016-04-15 09:30:00,10.01,10.01,9.96,9.98,377795.0,6.8034,6.8034,6.7694,6.783,377795.0
2016-04-15 09:35:00,9.97,9.99,9.96,9.98,390297.0,6.7762,6.7898,6.7694,6.783,390297.0
2016-04-15 09:40:00,9.97,9.98,9.95,9.97,116587.0,6.7762,6.783,6.7626,6.7762,116587.0
2016-04-15 09:45:00,9.97,10.03,9.97,10.01,197859.0,6.7762,6.8169,6.7762,6.8034,197859.0
2016-04-15 09:50:00,10.0,10.01,9.98,9.99,59098.0,6.7966,6.8034,6.783,6.7898,59098.0
2016-04-15 09:55:00,9.99,10.01,9.98,10.0,123780.0,6.7898,6.8034,6.783,6.7966,123780.0
2016-04-15 10:00:00,10.0,10.0,9.95,9.96,102054.0,6.7966,6.7966,6.7626,6.7694,102054.0
2016-04-15 10:05:00,9.96,9.96,9.93,9.94,94191.0,6.7694,6.7694,6.749,6.7558,94191.0
2016-04-15 10:10:00,9.94,9.95,9.92,9.95,108091.0,6.7558,6.7626,6.7422,6.7626,108091.0
2016-04-15 10:15:00,9.95,9.95,9.9,9.92,55781.0,6.7626,6.7626,6.7286,6.7422,55781.0
2016-04-15 10:20:00,9.92,9.93,9.9,9.92,64485.0,6.7422,6.749,6.7286,6.7422,64485.0
2016-04-15 10:25:00,9.92,9.94,9.91,9.93,57728.0,6.7422,6.7558,6.7354,6.749,57728.0
2016-04-15 10:30:00,9.93,9.95,9.93,9.94,26742.0,6.749,6.7626,6.749,6.7558,26742.0
2016-04-15 10:35:00,9.95,9.95,9.92,9.94,86836.0,6.7626,6.7626,6.7422,6.7558,86836.0
2016-04-15 10:40:00,9.94,9.94,9.92,9.92,24557.0,6.7558,6.7558,6.7422,6.7422,24557.0
2016-04-15 10:45:00,9.92,9.93,9.92,9.92,35389.0,6.7422,6.749,6.7422,6.7422,35389.0
2016-04-15 10:50:00,9.92,9.92,9.9,9.9,58581.0,6.7422,6.7422,6.7286,6.7286,58581.0
2016-04-15 10:55:00,9.9,9.9,9.87,9.88,83772.0,6.7286,6.7286,6.7082,6.715,83772.0
2016-04-15 11:00:00,9.88,9.92,9.88,9.92,87649.0,6.715,6.7422,6.715,6.7422,87649.0
2016-04-15 11:05:00,9.91,9.93,9.89,9.93,134452.0,6.7354,6.749,6.7218,6.749,134452.0
2016-04-15 11:10:00,9.93,9.94,9.91,9.93,41838.0,6.749,6.7558,6.7354,6.749,41838.0
2016-04-15 11:15:00,9.93,9.93,9.92,9.93,15587.0,6.749,6.749,6.7422,6.749,15587.0
2016-04-15 11:20:00,9.93,9.95,9.92,9.93,59979.0,6.749,6.7626,6.7422,6.749,59979.0
2016-04-15 11:25:00,9.93,9.94,9.92,9.93,54887.0,6.749,6.7558,6.7422,6.749,54887.0
2016-04-15 11:30:00,9.93,9.93,9.92,9.93,10800.0,6.749,6.749,6.7422,6.749,10800.0
2016-04-15 11:35:00,9.93,9.94,9.92,9.94,17123.0,6.749,6.7558,6.7422,6.7558,17123.0
2016-04-15 11:40:00,9.93,9.94,9.92,9.94,107820.0,6.749,6.7558,6.7422,6.7558,107820.0
2016-04-15 11:45:00,9.94,9.94,9.93,9.93,47542.0,6.7558,6.7558,6.749,6.749,47542.0
2016-04-15 11:50:00,9.93,9.95,9.93,9.94,47860.0,6.749,6.7626,6.749,6.7558,47860.0
2016-04-15 11:55:00,9.94,9.94,9.93,9.94,18451.0,6.7558,6.7558,6.749,6.7558,18451.0
2016-04-15 12:00:00,9.94,9.94,9.92,9.93,44218.0,6.7558,6.7558,6.7422,6.749,44218.0
2016-04-15 12:05:00,9.93,9.94,9.92,9.93,44639.0,6.749,6.7558,6.7422,6.749,44639.0
2016-04-15 12:10:00,9.93,9.94,9.92,9.94,45314.0,6.749,6.7558,6.7422,6.7558,45314.0
2016-04-15 12:15:00,9.94,9.94,9.93,9.94,41287.0,6.7558,6.7558,6.749,6.7558,41287.0
2016-04-15 12:20:00,9.94,9.94,9.92,9.92,50434.0,6.7558,6.7558,6.7422,6.7422,50434.0
2016-04-15 12:25:00,9.92,9.92,9.91,9.91,52615.0,6.7422,6.7422,6.7354,6.7354,52615.0
2016-04-15 12:30:00,9.91,9.92,9.9,9.9,56348.0,6.7354,6.7422,6.7286,6.7286,56348.0
2016-04-15 12:35:00,9.9,9.91,9.89,9.9,155966.0,6.7286,6.7354,6.7218,6.7286,155966.0
2016-04-15 12:40:00,9.9,9.91,9.89,9.9,34529.0,6.7286,6.7354,6.7218,6.7286,34529.0
2016-04-15 12:45:00,9.9,9.9,9.89,9.89,20141.0,6.7286,6.7286,6.7218,6.7218,20141.0
2016-04-15 12:50:00,9.89,9.9,9.88,9.9,94854.0,6.7218,6.7286,6.715,6.7286,94854.0
2016-04-15 12:55:00,9.9,9.9,9.89,9.9,22690.0,6.7286,6.7286,6.7218,6.7286,22690.0
2016-04-15 13:00:00,9.9,9.91,9.89,9.91,32084.0,6.7286,6.7354,6.7218,6.7354,32084.0
2016-04-15 13:05:00,9.91,9.91,9.89,9.89,117256.0,6.7354,6.7354,6.7218,6.7218,117256.0
2016-04-15 13:10:00,9.89,9.9,9.88,9.9,33151.0,6.7218,6.7286,6.715,6.7286,33151.0
2016-04-15 13:15:00,9.9,9.9,9.88,9.88,34514.0,6.7286,6.7286,6.715,6.715,34514.0
2016-04-15 13:20:00,9.88,9.89,9.88,9.88,35236.0,6.715,6.7218,6.715,6.715,35236.0
2016-04-15 13:25:00,9.89,9.9,9.88,9.89,38189.0,6.7218,6.7286,6.715,6.7218,38189.0
2016-04-15 13:30:00,9.9,9.9,9.88,9.88,38069.0,6.7286,6.7286,6.715,6.715,38069.0
2016-04-15 13:35:00,9.89,9.89,9.88,9.88,7398.0,6.7218,6.7218,6.715,6.715,7398.0
2016-04-15 13:40:00,9.88,9.89,9.87,9.88,48819.0,6.715,6.7218,6.7082,6.715,48819.0
2016-04-15 13:45:00,9.88,9.89,9.88,9.89,18631.0,6.715,6.7218,6.715,6.7218,18631.0
2016-04-15 13:50:00,9.89,9.89,9.88,9.88,16026.0,6.7218,6.7218,6.715,6.715,16026.0
2016-04-15 13:55:00,9.89,9.89,9.87,9.87,113099.0,6.7218,6.7218,6.7082,6.7082,113099.0
2016-04-15 14:00:00,9.88,9.89,9.87,9.89,40370.0,6.715,6.7218,6.7082,6.7218,40370.0
2016-04-15 14:05:00,9.89,9.9,9.88,9.88,61117.0,6.7218,6.7286,6.715,6.715,61117.0
2016-04-15 14:10:00,9.88,9.89,9.87,9.87,39698.0,6.715,6.7218,6.7082,6.7082,39698.0
2016-04-15 14:15:00,9.87,9.88,9.86,9.88,66757.0,6.7082,6.715,6.7014,6.715,66757.0
2016-04-15 14:20:00,9.87,9.89,9.87,9.88,69741.0,6.7082,6.7218,6.7082,6.715,69741.0
2016-04-15 14:25:00,9.88,9.89,9.87,9.88,30063.0,6.715,6.7218,6.7082,6.715,30063.0
2016-04-15 14:30:00,9.89,9.9,9.88,9.9,179309.0,6.7218,6.7286,6.715,6.7286,179309.0
2016-04-15 14:35:00,9.91,9.91,9.89,9.9,80852.0,6.7354,6.7354,6.7218,6.7286,80852.0
2016-04-15 14:40:00,9.9,9.91,9.9,9.9,36677.0,6.7286,6.7354,6.7286,6.7286,36677.0
2016-04-15 14:45:00,9.9,9.91,9.89,9.9,58678.0,6.7286,6.7354,6.7218,6.7286,58678.0
2016-04-15 14:50:00,9.89,9.9,9.89,9.9,32566.0,6.7218,6.7286,6.7218,6.7286,32566.0
2016-04-15 14:55:00,9.89,9.9,9.88,9.9,128576.0,6.7218,6.7286,6.715,6.7286,128576.0
2016-04-15 15:00:00,9.9,9.91,9.89,9.9,29695.0,6.7286,6.7354,6.7218,6.7286,29695.0
2016-04-15 15:05:00,9.91,9.91,9.9,9.91,31836.0,6.7354,6.7354,6.7286,6.7354,31836.0
2016-04-15 15:10:00,9.91,9.91,9.9,9.91,42781.0,6.7354,6.7354,6.7286,6.7354,42781.0
2016-04-15 15:15:00,9.91,9.91,9.89,9.91,185455.0,6.7354,6.7354,6.7218,6.7354,185455.0
2016-04-15 15:20:00,9.91,9.93,9.9,9.93,96575.0,6.7354,6.749,6.7286,6.749,96575.0
2016-04-15 15:25:00,9.93,9.93,9.92,9.93,62473.0,6.749,6.749,6.7422,6.749,62473.0
2016-04-15 15:30:00,9.93,9.93,9.92,9.93,63588.0,6.749,6.749,6.7422,6.749,63588.0
2016-04-15 15:35:00,9.93,9.94,9.92,9.92,253781.0,6.749,6.7558,6.7422,6.7422,253781.0
2016-04-15 15:40:00,9.93,9.93,9.91,9.92,140127.0,6.749,6.749,6.7354,6.7422,140127.0
2016-04-15 15:45:00,9.92,9.92,9.91,9.92,104767.0,6.7422,6.7422,6.7354,6.7422,104767.0
2016-04-15 15:50:00,9.92,9.93,9.91,9.92,401748.0,6.7422,6.749,6.7354,6.7422,401748.0
2016-04-15 15:55:00,9.92,9.93,9.92,9.93,583036.0,6.7422,6.749,6.7422,6.749,583036.0
2016-04-18 09:30:00,9.86,9.96,9.84,9.85,339925.0,6.7014,6.7694,6.6878,6.6946,339925.0
2016-04-18 09:35:00,9.85,9.87,9.83,9.85,193324.0,6.6946,6.7082,6.681,6.6946,193324.0
2016-04-18 09:40:00,9.86,9.9,9.85,9.87,124006.0,6.7014,6.7286,6.6946,6.7082,124006.0
2016-04-18 09:45:00,9.88,9.94,9.87,9.93,138980.0,6.715,6.7558,6.7082,6.749,138980.0
2016-04-18 09:50:00,9.93,9.95,9.92,9.94,145936.0,6.749,6.7626,6.7422,6.7558,145936.0
2016-04-18 09:55:00,9.95,9.97,9.94,9.95,127806.0,6.7626,6.7762,6.7558,6.7626,127806.0
2016-04-18 10:00:00,9.95,9.98,9.95,9.96,101587.0,6.7626,6.783,6.7626,6.7694,101587.0
2016-04-18 10:05:00,9.96,9.99,9.96,9.96,118334.0,6.7694,6.7898,6.7694,6.7694,118334.0
2016-04-18 10:10:00,9.96,9.96,9.92,9.95,88567.0,6.7694,6.7694,6.7422,6.7626,88567.0
2016-04-18 10:15:00,9.95,9.96,9.93,9.93,111112.0,6.7626,6.7694,6.749,6.749,111112.0
2016-04-18 10:20:00,9.94,9.96,9.93,9.96,66961.0,6.7558,6.7694,6.749,6.7694,66961.0
2016-04-18 10:25:00,9.96,9.98,9.95,9.96,35037.0,6.7694,6.783,6.7626,6.7694,35037.0
2016-04-18 10:30:00,9.96,9.98,9.96,9.97,59853.0,6.7694,6.783,6.7694,6.7762,59853.0
2016-04-18 10:35:00,9.97,9.97,9.93,9.93,76518.0,6.7762,6.7762,6.749,6.749,76518.0
2016-04-18 10:40:00,9.92,9.95,9.92,9.93,205910.0,6.7422,6.7626,6.7422,6.749,205910.0
2016-04-18 10:45:00,9.93,9.93,9.91,9.92,19404.0,6.749,6.749,6.7354,6.7422,19404.0
2016-04-18 10:50:00,9.92,9.95,9.92,9.95,55921.0,6.7422,6.7626,6.7422,6.7626,55921.0
2016-04-18 10:55:00,9.95,9.96,9.94,9.94,32863.0,6.7626,6.7694,6.7558,6.7558,32863.0
2016-04-18 11:00:00,9.94,9.97,9.94,9.96,76574.0,6.7558,6.7762,6.7558,6.7694,76574.0
2016-04-18 11:05:00,9.96,9.98,9.95,9.97,38827.0,6.7694,6.783,6.7626,6.7762,38827.0
2016-04-18 11:10:00,9.97,9.98,9.96,9.96,39012.0,6.7762,6.783,6.7694,6.7694,39012.0
2016-04-18 11:15:00,9.97,10.0,9.97,9.99,63241.0,6.7762,6.7966,6.7762,6.7898,63241.0
2016-04-18 11:20:00,9.99,10.01,9.98,9.99,132671.0,6.7898,6.8034,6.783,6.7898,132671.0
2016-04-18 11:25:00,9.99,10.0,9.96,9.97,63157.0,6.7898,6.7966,6.7694,6.7762,63157.0
2016-04-18 11:30:00,9.98,9.99,9.97,9.98,58517.0,6.783,6.7898,6.7762,6.783,58517.0
2016-04-18 11:35:00,9.98,9.99,9.97,9.98,35279.0,6.783,6.7898,6.7762,6.783,35279.0
2016-04-18 11:40:00,9.99,10.02,9.98,10.01,114584.0,6.7898,6.8101,6.783,6.8034,114584.0
2016-04-18 11:45:00,10.01,10.03,10.01,10.01,75983.0,6.8034,6.8169,6.8034,6.8034,75983.0
2016-04-18 11:50:00,10.01,10.03,10.0,10.02,101893.0,6.8034,6.8169,6.7966,6.8101,101893.0
2016-04-18 11:55:00,10.02,10.04,10.01,10.02,96961.0,6.8101,6.8237,6.8034,6.8101,96961.0
2016-04-18 12:00:00,10.02,10.02,10.0,10.01,41962.0,6.8101,6.8101,6.7966,6.8034,41962.0
2016-04-18 12:05:00,10.01,10.02,10.01,10.01,28798.0,6.8034,6.8101,6.8034,6.8034,28798.0
2016-04-18 12:10:00,10.01,10.03,9.98,10.0,382752.0,6.8034,6.8169,6.783,6.7966,382752.0
2016-04-18 12:15:00,9.99,10.02,9.99,10.01,194074.0,6.7898,6.8101,6.7898,6.8034,194074.0
2016-04-18 12:20:00,10.01,10.03,10.0,10.01,69120.0,6.8034,6.8169,6.7966,6.8034,69120.0
2016-04-18 12:25:00,10.01,10.02,10.0,10.01,61590.0,6.8034,6.8101,6.7966,6.8034,61590.0
2016-04-18 12:30:00,10.01,10.03,10.0,10.01,97641.0,6.8034,6.8169,6.7966,6.8034,97641.0
2016-04-18 12:35:00,10.01,10.02,10.0,10.0,10672.0,6.8034,6.8101,6.7966,6.7966,10672.0
2016-04-18 12:40:00,10.0,10.01,9.99,9.99,32710.0,6.7966,6.8034,6.7898,6.7898,32710.0
2016-04-18 12:45:00,10.0,10.01,9.98,9.98,38726.0,6.7966,6.8034,6.783,6.783,38726.0
2016-04-18 12:50:00,9.98,9.99,9.97,9.98,64739.0,6.783,6.7898,6.7762,6.783,64739.0
2016-04-18 12:55:00,9.98,10.0,9.97,9.98,68212.0,6.783,6.7966,6.7762,6.783,68212.0
2016-04-18 13:00:00,9.98,9.99,9.97,9.97,22442.0,6.783,6.7898,6.7762,6.7762,22442.0
2016-04-18 13:05:00,9.97,9.98,9.96,9.98,65367.0,6.7762,6.783,6.7694,6.783,65367.0
2016-04-18 13:10:00,9.98,9.98,9.96,9.96,23094.0,6.783,6.783,6.7694,6.7694,23094.0
2016-04-18 13:15:00,9.96,9.97,9.95,9.96,97094.0,6.7694,6.7762,6.7626,6.7694,97094.0
2016-04-18 13:20:00,9.96,9.97,9.95,9.96,49769.0,6.7694,6.7762,6.7626,6.7694,49769.0
2016-04-18 13:25:00,9.96,9.98,9.95,9.96,64566.0,6.7694,6.783,6.7626,6.7694,64566.0
2016-04-18 13:30:00,9.97,9.98,9.96,9.96,28937.0,6.7762,6.783,6.7694,6.7694,28937.0
2016-04-18 13:35:00,9.96,9.96,9.94,9.95,53409.0,6.7694,6.7694,6.7558,6.7626,53409.0
2016-04-18 13:40:00,9.95,9.97,9.94,9.96,87472.0,6.7626,6.7762,6.7558,6.7694,87472.0
2016-04-18 13:45:00,9.96,9.97,9.96,9.96,12540.0,6.7694,6.7762,6.7694,6.7694,12540.0
2016-04-18 13:50:00,9.96,9.97,9.94,9.96,86934.0,6.7694,6.7762,6.7558,6.7694,86934.0
2016-04-18 13:55:00,9.96,9.96,9.95,9.96,24886.0,6.7694,6.7694,6.7626,6.7694,24886.0
2016-04-18 14:00:00,9.96,9.96,9.93,9.94,67915.0,6.7694,6.7694,6.749,6.7558,67915.0
2016-04-18 14:05:00,9.95,9.95,9.94,9.95,46081.0,6.7626,6.7626,6.7558,6.7626,46081.0
2016-04-18 14:10:00,9.95,9.96,9.94,9.95,75929.0,6.7626,6.7694,6.7558,6.7626,75929.0
2016-04-18 14:15:00,9.95,9.96,9.94,9.96,31726.0,6.7626,6.7694,6.7558,6.7694,31726.0
2016-04-18 14:20:00,9.96,9.97,9.95,9.95,88438.0,6.7694,6.7762,6.7626,6.7626,88438.0
2016-04-18 14:25:00,9.96,9.97,9.94,9.94,61023.0,6.7694,6.7762,6.7558,6.7558,61023.0
2016-04-18 14:30:00,9.94,9.95,9.94,9.94,11890.0,6.7558,6.7626,6.7558,6.7558,11890.0
2016-04-18 14:35:00,9.94,9.98,9.94,9.97,235371.0,6.7558,6.783,6.7558,6.7762,235371.0
2016-04-18 14:40:00,9.97,9.98,9.96,9.97,61232.0,6.7762,6.783,6.7694,6.7762,61232.0
2016-04-18 14:45:00,9.97,9.98,9.97,9.98,42509.0,6.7762,6.783,6.7762,6.783,42509.0
2016-04-18 14:50:00,9.98,9.99,9.97,9.97,32203.0,6.783,6.7898,6.7762,6.7762,32203.0
2016-04-18 14:55:00,9.97,9.98,9.96,9.96,53055.0,6.7762,6.783,6.7694,6.7694,53055.0
2016-04-18 15:00:00,9.96,9.97,9.96,9.96,91252.0,6.7694,6.7762,6.7694,6.7694,91252.0
2016-04-18 15:05:00,9.96,9.97,9.96,9.96,31110.0,6.7694,6.7762,6.7694,6.7694,31110.0
2016-04-18 15:10:00,9.96,9.97,9.95,9.96,128162.0,6.7694,6.7762,6.7626,6.7694,128162.0
2016-04-18 15:15:00,9.96,9.97,9.95,9.96,158477.0,6.7694,6.7762,6.7626,6.7694,158477.0
2016-04-18 15:20:00,9.96,9.96,9.95,9.95,23366.0,6.7694,6.7694,6.7626,6.7626,23366.0
2016-04-18 15:25:00,9.96,9.97,9.95,9.96,102887.0,6.7694,6.7762,6.7626,6.7694,102887.0
2016-04-18 15:30:00,9.96,9.98,9.95,9.97,72675.0,6.7694,6.783,6.7626,6.7762,72675.0
2016-04-18 15:35:00,9.97,9.98,9.97,9.97,34069.0,6.7762,6.783,6.7762,6.7762,34069.0
2016-04-18 15:40:00,9.97,9.98,9.96,9.97,100605.0,6.7762,6.783,6.7694,6.7762,100605.0
2016-04-18 15:45:00,9.97,9.98,9.95,9.95,458780.0,6.7762,6.783,6.7626,6.7626,458780.0
2016-04-18 15:50:00,9.96,9.97,9.95,9.95,386796.0,6.7694,6.7762,6.7626,6.7626,386796.0
2016-04-18 15:55:00,9.95,9.96,9.95,9.96,536156.0,6.7626,6.7694,6.7626,6.7694,536156.0
2016-04-19 09:30:00,9.98,10.01,9.96,9.99,167424.0,6.783,6.8034,6.7694,6.7898,167424.0
2016-04-19 09:35:00,9.99,10.04,9.98,10.02,141231.0,6.7898,6.8237,6.783,6.8101,141231.0
2016-04-19 09:40:00,10.02,10.06,10.02,10.03,342819.0,6.8101,6.8373,6.8101,6.8169,342819.0
2016-04-19 09:45:00,10.04,10.09,10.02,10.08,383072.0,6.8237,6.8577,6.8101,6.8509,383072.0
2016-04-19 09:50:00,10.08,10.09,10.07,10.09,63067.0,6.8509,6.8577,6.8441,6.8577,63067.0
2016-04-19 09:55:00,10.08,10.11,10.07,10.09,236779.0,6.8509,6.8713,6.8441,6.8577,236779.0
2016-04-19 10:00:00,10.1,10.1,10.07,10.08,87990.0,6.8645,6.8645,6.8441,6.8509,87990.0
2016-04-19 10:05:00,10.07,10.11,10.07,10.1,63320.0,6.8441,6.8713,6.8441,6.8645,63320.0
2016-04-19 10:10:00,10.11,10.11,10.09,10.09,194450.0,6.8713,6.8713,6.8577,6.8577,194450.0
2016-04-19 10:15:00,10.1,10.11,10.08,10.09,89016.0,6.8645,6.8713,6.8509,6.8577,89016.0
2016-04-19 10:20:00,10.09,10.1,10.08,10.08,136645.0,6.8577,6.8645,6.8509,6.8509,136645.0
2016-04-19 10:25:00,10.08,10.09,10.06,10.07,72289.0,6.8509,6.8577,6.8373,6.8441,72289.0
2016-04-19 10:30:00,10.06,10.08,10.06,10.07,102747.0,6.8373,6.8509,6.8373,6.8441,102747.0
2016-04-19 10:35:00,10.07,10.07,10.04,10.05,151237.0,6.8441,6.8441,6.8237,6.8305,151237.0
2016-04-19 10:40:00,10.05,10.06,10.02,10.04,192578.0,6.8305,6.8373,6.8101,6.8237,192578.0
2016-04-19 10:45:00,10.04,10.05,10.03,10.04,99009.0,6.8237,6.8305,6.8169,6.8237,99009.0
2016-04-19 10:50:00,10.04,10.07,10.03,10.07,84265.0,6.8237,6.8441,6.8169,6.8441,84265.0
2016-04-19 10:55:00,10.07,10.09,10.06,10.09,79316.0,6.8441,6.8577,6.8373,6.8577,79316.0
2016-04-19 11:00:00,10.08,10.1,10.07,10.1,203201.0,6.8509,6.8645,6.8441,6.8645,203201.0
2016-04-19 11:05:00,10.09,10.1,10.08,10.09,118147.0,6.8577,6.8645,6.8509,6.8577,118147.0
2016-04-19 11:10:00,10.09,10.11,10.09,10.09,65468.0,6.8577,6.8713,6.8577,6.8577,65468.0
2016-04-19 11:15:00,10.1,10.1,10.06,10.07,74233.0,6.8645,6.8645,6.8373,6.8441,74233.0
2016-04-19 11:20:00,10.08,10.09,10.07,10.09,32610.0,6.8509,6.8577,6.8441,6.8577,32610.0
2016-04-19 11:25:00,10.08,10.09,10.07,10.08,32337.0,6.8509,6.8577,6.8441,6.8509,32337.0
2016-04-19 11:30:00,10.08,10.09,10.06,10.08,161152.0,6.8509,6.8577,6.8373,6.8509,161152.0
2016-04-19 11:35:00,10.07,10.09,10.07,10.08,397364.0,6.8441,6.8577,6.8441,6.8509,397364.0
2016-04-19 11:40:00,10.08,10.08,10.06,10.07,66159.0,6.8509,6.8509,6.8373,6.8441,66159.0
2016-04-19 11:45:00,10.07,10.09,10.07,10.09,71624.0,6.8441,6.8577,6.8441,6.8577,71624.0
2016-04-19 11:50:00,10.08,10.08,10.06,10.06,36238.0,6.8509,6.8509,6.8373,6.8373,36238.0
2016-04-19 11:55:00,10.06,10.06,10.03,10.04,75385.0,6.8373,6.8373,6.8169,6.8237,75385.0
2016-04-19 12:00:00,10.04,10.05,10.02,10.03,117164.0,6.8237,6.8305,6.8101,6.8169,117164.0
2016-04-19 12:05:00,10.03,10.04,10.01,10.02,135781.0,6.8169,6.8237,6.8034,6.8101,135781.0
2016-04-19 12:10:00,10.02,10.03,10.0,10.01,224005.0,6.8101,6.8169,6.7966,6.8034,224005.0
2016-04-19 12:15:00,10.01,10.02,10.0,10.01,59060.0,6.8034,6.8101,6.7966,6.8034,59060.0
2016-04-19 12:20:00,10.0,10.02,10.0,10.02,59837.0,6.7966,6.8101,6.7966,6.8101,59837.0
2016-04-19 12:25:00,10.02,10.05,10.01,10.04,71570.0,6.8101,6.8305,6.8034,6.8237,71570.0
2016-04-19 12:30:00,10.04,10.05,10.03,10.04,72543.0,6.8237,6.8305,6.8169,6.8237,72543.0
2016-04-19 12:35:00,10.04,10.04,10.02,10.03,122493.0,6.8237,6.8237,6.8101,6.8169,122493.0
2016-04-19 12:40:00,10.03,10.04,10.01,10.03,352135.0,6.8169,6.8237,6.8034,6.8169,352135.0
2016-04-19 12:45:00,10.03,10.03,10.01,10.01,43978.0,6.8169,6.8169,6.8034,6.8034,43978.0
2016-04-19 12:50:00,10.01,10.04,10.0,10.03,94948.0,6.8034,6.8237,6.7966,6.8169,94948.0
2016-04-19 12:55:00,10.04,10.04,10.02,10.04,166545.0,6.8237,6.8237,6.8101,6.8237,166545.0
2016-04-19 13:00:00,10.04,10.05,10.03,10.04,69288.0,6.8237,6.8305,6.8169,6.8237,69288.0
2016-04-19 13:05:00,10.04,10.06,10.04,10.05,56867.0,6.8237,6.8373,6.8237,6.8305,56867.0
2016-04-19 13:10:00,10.05,10.06,10.04,10.06,119510.0,6.8305,6.8373,6.8237,6.8373,119510.0
2016-04-19 13:15:00,10.07,10.07,10.05,10.05,39995.0,6.8441,6.8441,6.8305,6.8305,39995.0
2016-04-19 13:20:00,10.05,10.07,10.05,10.07,50250.0,6.8305,6.8441,6.8305,6.8441,50250.0
2016-04-19 13:25:00,10.07,10.08,10.06,10.08,40596.0,6.8441,6.8509,6.8373,6.8509,40596.0
2016-04-19 13:30:00,10.08,10.09,10.07,10.07,113847.0,6.8509,6.8577,6.8441,6.8441,113847.0
2016-04-19 13:35:00,10.07,10.07,10.06,10.06,46522.0,6.8441,6.8441,6.8373,6.8373,46522.0
2016-04-19 13:40:00,10.06,10.08,10.06,10.08,36247.0,6.8373,6.8509,6.8373,6.8509,36247.0
2016-04-19 13:45:00,10.07,10.09,10.07,10.09,79185.0,6.8441,6.8577,6.8441,6.8577,79185.0
2016-04-19 13:50:00,10.09,10.09,10.08,10.09,35641.0,6.8577,6.8577,6.8509,6.8577,35641.0
2016-04-19 13:55:00,10.09,10.09,10.08,10.09,42667.0,6.8577,6.8577,6.8509,6.8577,42667.0
2016-04-19 14:00:00,10.09,10.1,10.08,10.09,54417.0,6.8577,6.8645,6.8509,6.8577,54417.0
2016-04-19 14:05:00,10.09,10.1,10.08,10.09,175549.0,6.8577,6.8645,6.8509,6.8577,175549.0
2016-04-19 14:10:00,10.09,10.1,10.09,10.1,41789.0,6.8577,6.8645,6.8577,6.8645,41789.0
2016-04-19 14:15:00,10.1,10.1,10.09,10.1,42266.0,6.8645,6.8645,6.8577,6.8645,42266.0
2016-04-19 14:20:00,10.1,10.1,10.09,10.1,49302.0,6.8645,6.8645,6.8577,6.8645,49302.0
2016-04-19 14:25:00,10.1,10.11,10.09,10.11,65958.0,6.8645,6.8713,6.8577,6.8713,65958.0
2016-04-19 14:30:00,10.1,10.11,10.09,10.1,114046.0,6.8645,6.8713,6.8577,6.8645,114046.0
2016-04-19 14:35:00,10.1,10.12,10.09,10.12,205440.0,6.8645,6.8781,6.8577,6.8781,205440.0
2016-04-19 14:40:00,10.12,10.12,10.1,10.12,336896.0,6.8781,6.8781,6.8645,6.8781,336896.0
2016-04-19 14:45:00,10.12,10.13,10.11,10.13,72118.0,6.8781,6.8849,6.8713,6.8849,72118.0
2016-04-19 14:50:00,10.13,10.14,10.12,10.13,447812.0,6.8849,6.8917,6.8781,6.8849,447812.0
2016-04-19 14:55:00,10.13,10.14,10.11,10.11,232851.0,6.8849,6.8917,6.8713,6.8713,232851.0
2016-04-19 15:00:00,10.12,10.12,10.1,10.1,138605.0,6.8781,6.8781,6.8645,6.8645,138605.0
2016-04-19 15:05:00,10.1,10.11,10.1,10.1,136285.0,6.8645,6.8713,6.8645,6.8645,136285.0
2016-04-19 15:10:00,10.1,10.12,10.1,10.11,150537.0,6.8645,6.8781,6.8645,6.8713,150537.0
2016-04-19 15:15:00,10.11,10.12,10.1,10.11,150481.0,6.8713,6.8781,6.8645,6.8713,150481.0
2016-04-19 15:20:00,10.11,10.12,10.1,10.12,119519.0,6.8713,6.8781,6.8645,6.8781,119519.0
2016-04-19 15:25:00,10.12,10.12,10.11,10.11,86607.0,6.8781,6.8781,6.8713,6.8713,86607.0
2016-04-19 15:30:00,10.12,10.12,10.11,10.11,154386.0,6.8781,6.8781,6.8713,6.8713,154386.0
2016-04-19 15:35:00,10.11,10.12,10.11,10.12,170708.0,6.8713,6.8781,6.8713,6.8781,170708.0
2016-04-19 15:40:00,10.12,10.12,10.1,10.1,169618.0,6.8781,6.8781,6.8645,6.8645,169618.0
2016-04-19 15:45:00,10.11,10.11,10.09,10.1,201206.0,6.8713,6.8713,6.8577,6.8645,201206.0
2016-04-19 15:50:00,10.1,10.1,10.09,10.1,182612.0,6.8645,6.8645,6.8577,6.8645,182612.0
2016-04-19 15:55:00,10.1,10.11,10.09,10.1,660400.0,6.8645,6.8713,6.8577,6.8645,660400.0
2016-04-20 09:30:00,10.08,10.09,10.02,10.02,540029.0,6.8509,6.8577,6.8101,6.8101,540029.0
2016-04-20 09:35:00,10.02,10.22,10.01,10.21,1416242.0,6.8101,6.9461,6.8034,6.9393,1416242.0
2016-04-20 09:40:00,10.21,10.21,10.15,10.21,449956.0,6.9393,6.9393,6.8985,6.9393,449956.0
2016-04-20 09:45:00,10.21,10.29,10.21,10.27,502666.0,6.9393,6.9937,6.9393,6.9801,502666.0
2016-04-20 09:50:00,10.27,10.28,10.25,10.25,202275.0,6.9801,6.9869,6.9665,6.9665,202275.0
2016-04-20 09:55:00,10.25,10.34,10.24,10.33,364774.0,6.9665,7.0276,6.9597,7.0208,364774.0
2016-04-20 10:00:00,10.33,10.34,10.29,10.31,252675.0,7.0208,7.0276,6.9937,7.0072,252675.0
2016-04-20 10:05:00,10.32,10.32,10.27,10.29,239074.0,7.014,7.014,6.9801,6.9937,239074.0
2016-04-20 10:10:00,10.29,10.33,10.29,10.33,172970.0,6.9937,7.0208,6.9937,7.0208,172970.0
2016-04-20 10:15:00,10.33,10.34,10.32,10.32,130791.0,7.0208,7.0276,7.014,7.014,130791.0
2016-04-20 10:20:00,10.33,10.33,10.29,10.3,165912.0,7.0208,7.0208,6.9937,7.0005,165912.0
2016-04-20 10:25:00,10.3,10.31,10.26,10.27,176917.0,7.0005,7.0072,6.9733,6.9801,176917.0
2016-04-20 10:30:00,10.27,10.28,10.24,10.26,379233.0,6.9801,6.9869,6.9597,6.9733,379233.0
2016-04-20 10:35:00,10.27,10.27,10.19,10.21,447177.0,6.9801,6.9801,6.9257,6.9393,447177.0
2016-04-20 10:40:00,10.2,10.21,10.18,10.2,131652.0,6.9325,6.9393,6.9189,6.9325,131652.0
2016-04-20 10:45:00,10.19,10.22,10.19,10.21,131056.0,6.9257,6.9461,6.9257,6.9393,131056.0
2016-04-20 10:50:00,10.21,10.23,10.2,10.21,182474.0,6.9393,6.9529,6.9325,6.9393,182474.0
2016-04-20 10:55:00,10.21,10.24,10.21,10.22,527526.0,6.9393,6.9597,6.9393,6.9461,527526.0
2016-04-20 11:00:00,10.22,10.23,10.2,10.22,131201.0,6.9461,6.9529,6.9325,6.9461,131201.0
2016-04-20 11:05:00,10.21,10.22,10.19,10.21,744482.0,6.9393,6.9461,6.9257,6.9393,744482.0
2016-04-20 11:10:00,10.21,10.22,10.19,10.21,115995.0,6.9393,6.9461,6.9257,6.9393,115995.0
2016-04-20 11:15:00,10.21,10.22,10.19,10.2,47346.0,6.9393,6.9461,6.9257,6.9325,47346.0
2016-04-20 11:20:00,10.2,10.22,10.19,10.21,178947.0,6.9325,6.9461,6.9257,6.9393,178947.0
2016-04-20 11:25:00,10.22,10.23,10.21,10.21,63132.0,6.9461,6.9529,6.9393,6.9393,63132.0
2016-04-20 11:30:00,10.21,10.22,10.2,10.21,56776.0,6.9393,6.9461,6.9325,6.9393,56776.0
2016-04-20 11:35:00,10.21,10.22,10.21,10.22,37276.0,6.9393,6.9461,6.9393,6.9461,37276.0
2016-04-20 11:40:00,10.21,10.23,10.21,10.22,56394.0,6.9393,6.9529,6.9393,6.9461,56394.0
2016-04-20 11:45:00,10.21,10.23,10.21,10.21,54904.0,6.9393,6.9529,6.9393,6.9393,54904.0
2016-04-20 11:50:00,10.21,10.22,10.19,10.2,67583.0,6.9393,6.9461,6.9257,6.9325,67583.0
2016-04-20 11:55:00,10.2,10.21,10.19,10.21,36583.0,6.9325,6.9393,6.9257,6.9393,36583.0
2016-04-20 12:00:00,10.21,10.22,10.2,10.21,43646.0,6.9393,6.9461,6.9325,6.9393,43646.0
2016-04-20 12:05:00,10.22,10.22,10.19,10.2,95555.0,6.9461,6.9461,6.9257,6.9325,95555.0
2016-04-20 12:10:00,10.2,10.2,10.16,10.17,38323.0,6.9325,6.9325,6.9053,6.9121,38323.0
2016-04-20 12:15:00,10.17,10.18,10.16,10.17,49803.0,6.9121,6.9189,6.9053,6.9121,49803.0
2016-04-20 12:20:00,10.17,10.18,10.16,10.17,109348.0,6.9121,6.9189,6.9053,6.9121,109348.0
2016-04-20 12:25:00,10.17,10.17,10.15,10.17,145537.0,6.9121,6.9121,6.8985,6.9121,145537.0
2016-04-20 12:30:00,10.16,10.18,10.16,10.17,65842.0,6.9053,6.9189,6.9053,6.9121,65842.0
2016-04-20 12:35:00,10.17,10.17,10.16,10.17,38560.0,6.9121,6.9121,6.9053,6.9121,38560.0
2016-04-20 12:40:00,10.17,10.19,10.16,10.19,51817.0,6.9121,6.9257,6.9053,6.9257,51817.0
2016-04-20 12:45:00,10.18,10.19,10.17,10.19,57158.0,6.9189,6.9257,6.9121,6.9257,57158.0
2016-04-20 12:50:00,10.19,10.21,10.18,10.21,52893.0,6.9257,6.9393,6.9189,6.9393,52893.0
2016-04-20 12:55:00,10.21,10.21,10.19,10.2,93057.0,6.9393,6.9393,6.9257,6.9325,93057.0
2016-04-20 13:00:00,10.2,10.2,10.19,10.19,19754.0,6.9325,6.9325,6.9257,6.9257,19754.0
2016-04-20 13:05:00,10.19,10.21,10.19,10.21,37273.0,6.9257,6.9393,6.9257,6.9393,37273.0
2016-04-20 13:10:00,10.21,10.21,10.2,10.21,30414.0,6.9393,6.9393,6.9325,6.9393,30414.0
2016-04-20 13:15:00,10.21,10.21,10.2,10.21,19785.0,6.9393,6.9393,6.9325,6.9393,19785.0
2016-04-20 13:20:00,10.21,10.23,10.2,10.22,39402.0,6.9393,6.9529,6.9325,6.9461,39402.0
2016-04-20 13:25:00,10.22,10.23,10.2,10.21,115072.0,6.9461,6.9529,6.9325,6.9393,115072.0
2016-04-20 13:30:00,10.21,10.23,10.21,10.23,19813.0,6.9393,6.9529,6.9393,6.9529,19813.0
2016-04-20 13:35:00,10.22,10.24,10.21,10.23,104271.0,6.9461,6.9597,6.9393,6.9529,104271.0
2016-04-20 13:40:00,10.23,10.24,10.22,10.24,45433.0,6.9529,6.9597,6.9461,6.9597,45433.0
2016-04-20 13:45:00,10.24,10.26,10.23,10.25,131175.0,6.9597,6.9733,6.9529,6.9665,131175.0
2016-04-20 13:50:00,10.24,10.26,10.24,10.26,27630.0,6.9597,6.9733,6.9597,6.9733,27630.0
2016-04-20 13:55:00,10.26,10.27,10.24,10.26,139273.0,6.9733,6.9801,6.9597,6.9733,139273.0
2016-04-20 14:00:00,10.26,10.27,10.25,10.27,65520.0,6.9733,6.9801,6.9665,6.9801,65520.0
2016-04-20 14:05:00,10.27,10.27,10.26,10.27,29256.0,6.9801,6.9801,6.9733,6.9801,29256.0
2016-04-20 14:10:00,10.27,10.29,10.26,10.29,252070.0,6.9801,6.9937,6.9733,6.9937,252070.0
2016-04-20 14:15:00,10.29,10.29,10.27,10.27,157071.0,6.9937,6.9937,6.9801,6.9801,157071.0
2016-04-20 14:20:00,10.27,10.28,10.26,10.26,65507.0,6.9801,6.9869,6.9733,6.9733,65507.0
2016-04-20 14:25:00,10.27,10.28,10.26,10.28,86469.0,6.9801,6.9869,6.9733,6.9869,86469.0
2016-04-20 14:30:00,10.28,10.29,10.27,10.29,67719.0,6.9869,6.9937,6.9801,6.9937,67719.0
2016-04-20 14:35:00,10.28,10.3,10.28,10.29,276963.0,6.9869,7.0005,6.9869,6.9937,276963.0
2016-04-20 14:40:00,10.29,10.3,10.28,10.3,154304.0,6.9937,7.0005,6.9869,7.0005,154304.0
2016-04-20 14:45:00,10.29,10.3,10.29,10.3,13746.0,6.9937,7.0005,6.9937,7.0005,13746.0
2016-04-20 14:50:00,10.3,10.33,10.29,10.32,156659.0,7.0005,7.0208,6.9937,7.014,156659.0
2016-04-20 14:55:00,10.32,10.32,10.31,10.32,21424.0,7.014,7.014,7.0072,7.014,21424.0
2016-04-20 15:00:00,10.32,10.32,10.31,10.32,28079.0,7.014,7.014,7.0072,7.014,28079.0
2016-04-20 15:05:00,10.32,10.33,10.31,10.33,223698.0,7.014,7.0208,7.0072,7.0208,223698.0
2016-04-20 15:10:00,10.33,10.33,10.31,10.32,222965.0,7.0208,7.0208,7.0072,7.014,222965.0
2016-04-20 15:15:00,10.32,10.33,10.31,10.33,69778.0,7.014,7.0208,7.0072,7.0208,69778.0
2016-04-20 15:20:00,10.33,10.35,10.32,10.35,95261.0,7.0208,7.0344,7.014,7.0344,95261.0
2016-04-20 15:25:00,10.35,10.35,10.33,10.34,151508.0,7.0344,7.0344,7.0208,7.0276,151508.0
2016-04-20 15:30:00,10.34,10.34,10.32,10.32,225037.0,7.0276,7.0276,7.014,7.014,225037.0
2016-04-20 15:35:00,10.32,10.32,10.31,10.32,76461.0,7.014,7.014,7.0072,7.014,76461.0
2016-04-20 15:40:00,10.32,10.32,10.31,10.32,45694.0,7.014,7.014,7.0072,7.014,45694.0
2016-04-20 15:45:00,10.32,10.33,10.31,10.33,129469.0,7.014,7.0208,7.0072,7.0208,129469.0
2016-04-20 15:50:00,10.33,10.33,10.3,10.3,663502.0,7.0208,7.0208,7.0005,7.0005,663502.0
2016-04-20 15:55:00,10.3,10.31,10.28,10.28,639463.0,7.0005,7.0072,6.9869,6.9869,639463.0
2016-04-21 09:30:00,10.21,10.36,10.15,10.35,350186.0,6.9393,7.0412,6.8985,7.0344,350186.0
2016-04-21 09:35:00,10.34,10.35,10.29,10.31,269023.0,7.0276,7.0344,6.9937,7.0072,269023.0
2016-04-21 09:40:00,10.3,10.33,10.29,10.32,224808.0,7.0005,7.0208,6.9937,7.014,224808.0
2016-04-21 09:45:00,10.32,10.35,10.31,10.33,265689.0,7.014,7.0344,7.0072,7.0208,265689.0
2016-04-21 09:50:00,10.34,10.35,10.27,10.29,119620.0,7.0276,7.0344,6.9801,6.9937,119620.0
2016-04-21 09:55:00,10.29,10.3,10.26,10.29,93991.0,6.9937,7.0005,6.9733,6.9937,93991.0
2016-04-21 10:00:00,10.29,10.29,10.26,10.28,108517.0,6.9937,6.9937,6.9733,6.9869,108517.0
2016-04-21 10:05:00,10.28,10.28,10.24,10.25,83592.0,6.9869,6.9869,6.9597,6.9665,83592.0
2016-04-21 10:10:00,10.24,10.29,10.24,10.29,156856.0,6.9597,6.9937,6.9597,6.9937,156856.0
2016-04-21 10:15:00,10.29,10.29,10.24,10.28,137027.0,6.9937,6.9937,6.9597,6.9869,137027.0
2016-04-21 10:20:00,10.28,10.29,10.26,10.28,63254.0,6.9869,6.9937,6.9733,6.9869,63254.0
2016-04-21 10:25:00,10.28,10.3,10.26,10.28,177553.0,6.9869,7.0005,6.9733,6.9869,177553.0
2016-04-21 10:30:00,10.28,10.28,10.26,10.27,138221.0,6.9869,6.9869,6.9733,6.9801,138221.0
2016-04-21 10:35:00,10.26,10.29,10.26,10.29,102147.0,6.9733,6.9937,6.9733,6.9937,102147.0
2016-04-21 10:40:00,10.29,10.29,10.26,10.26,63050.0,6.9937,6.9937,6.9733,6.9733,63050.0
2016-04-21 10:45:00,10.26,10.28,10.25,10.28,113629.0,6.9733,6.9869,6.9665,6.9869,113629.0
2016-04-21 10:50:00,10.27,10.29,10.26,10.26,57048.0,6.9801,6.9937,6.9733,6.9733,57048.0
2016-04-21 10:55:00,10.26,10.27,10.25,10.26,78116.0,6.9733,6.9801,6.9665,6.9733,78116.0
2016-04-21 11:00:00,10.26,10.28,10.25,10.26,50135.0,6.9733,6.9869,6.9665,6.9733,50135.0
2016-04-21 11:05:00,10.26,10.27,10.25,10.25,62952.0,6.9733,6.9801,6.9665,6.9665,62952.0
2016-04-21 11:10:00,10.25,10.27,10.25,10.26,87235.0,6.9665,6.9801,6.9665,6.9733,87235.0
2016-04-21 11:15:00,10.26,10.27,10.25,10.26,100497.0,6.9733,6.9801,6.9665,6.9733,100497.0
2016-04-21 11:20:00,10.26,10.27,10.23,10.23,161754.0,6.9733,6.9801,6.9529,6.9529,161754.0
2016-04-21 11:25:00,10.23,10.25,10.23,10.24,60028.0,6.9529,6.9665,6.9529,6.9597,60028.0
2016-04-21 11:30:00,10.25,10.25,10.23,10.24,178014.0,6.9665,6.9665,6.9529,6.9597,178014.0
2016-04-21 11:35:00,10.24,10.25,10.23,10.24,40849.0,6.9597,6.9665,6.9529,6.9597,40849.0
2016-04-21 11:40:00,10.23,10.24,10.22,10.23,72831.0,6.9529,6.9597,6.9461,6.9529,72831.0
2016-04-21 11:45:00,10.23,10.24,10.21,10.21,51653.0,6.9529,6.9597,6.9393,6.9393,51653.0
2016-04-21 11:50:00,10.21,10.22,10.2,10.21,66284.0,6.9393,6.9461,6.9325,6.9393,66284.0
2016-04-21 11:55:00,10.22,10.22,10.21,10.21,29795.0,6.9461,6.9461,6.9393,6.9393,29795.0
2016-04-21 12:00:00,10.21,10.23,10.21,10.22,48279.0,6.9393,6.9529,6.9393,6.9461,48279.0
2016-04-21 12:05:00,10.22,10.23,10.21,10.23,44465.0,6.9461,6.9529,6.9393,6.9529,44465.0
2016-04-21 12:10:00,10.23,10.24,10.22,10.23,67220.0,6.9529,6.9597,6.9461,6.9529,67220.0
2016-04-21 12:15:00,10.24,10.25,10.23,10.23,61129.0,6.9597,6.9665,6.9529,6.9529,61129.0
2016-04-21 12:20:00,10.24,10.24,10.23,10.23,28837.0,6.9597,6.9597,6.9529,6.9529,28837.0
2016-04-21 12:25:00,10.23,10.26,10.23,10.26,30587.0,6.9529,6.9733,6.9529,6.9733,30587.0
2016-04-21 12:30:00,10.25,10.26,10.24,10.26,70775.0,6.9665,6.9733,6.9597,6.9733,70775.0
2016-04-21 12:35:00,10.26,10.26,10.25,10.26,32664.0,6.9733,6.9733,6.9665,6.9733,32664.0
2016-04-21 12:40:00,10.26,10.28,10.25,10.27,45494.0,6.9733,6.9869,6.9665,6.9801,45494.0
2016-04-21 12:45:00,10.27,10.28,10.25,10.26,62626.0,6.9801,6.9869,6.9665,6.9733,62626.0
2016-04-21 12:50:00,10.26,10.27,10.25,10.25,145682.0,6.9733,6.9801,6.9665,6.9665,145682.0
2016-04-21 12:55:00,10.25,10.26,10.23,10.24,117840.0,6.9665,6.9733,6.9529,6.9597,117840.0
2016-04-21 13:00:00,10.24,10.25,10.23,10.24,40722.0,6.9597,6.9665,6.9529,6.9597,40722.0
2016-04-21 13:05:00,10.25,10.25,10.24,10.24,28247.0,6.9665,6.9665,6.9597,6.9597,28247.0
2016-04-21 13:10:00,10.25,10.25,10.24,10.24,23744.0,6.9665,6.9665,6.9597,6.9597,23744.0
2016-04-21 13:15:00,10.25,10.25,10.23,10.24,25396.0,6.9665,6.9665,6.9529,6.9597,25396.0
2016-04-21 13:20:00,10.24,10.25,10.22,10.22,77525.0,6.9597,6.9665,6.9461,6.9461,77525.0
2016-04-21 13:25:00,10.22,10.23,10.22,10.22,49304.0,6.9461,6.9529,6.9461,6.9461,49304.0
2016-04-21 13:30:00,10.22,10.23,10.21,10.22,112262.0,6.9461,6.9529,6.9393,6.9461,112262.0
2016-04-21 13:35:00,10.22,10.24,10.22,10.24,39211.0,6.9461,6.9597,6.9461,6.9597,39211.0
2016-04-21 13:40:00,10.24,10.25,10.23,10.24,121959.0,6.9597,6.9665,6.9529,6.9597,121959.0
2016-04-21 13:45:00,10.24,10.25,10.24,10.24,18881.0,6.9597,6.9665,6.9597,6.9597,18881.0
2016-04-21 13:50:00,10.25,10.25,10.23,10.24,30666.0,6.9665,6.9665,6.9529,6.9597,30666.0
2016-04-21 13:55:00,10.23,10.24,10.23,10.24,5978.0,6.9529,6.9597,6.9529,6.9597,5978.0
2016-04-21 14:00:00,10.24,10.24,10.23,10.24,32946.0,6.9597,6.9597,6.9529,6.9597,32946.0
2016-04-21 14:05:00,10.24,10.24,10.22,10.22,54346.0,6.9597,6.9597,6.9461,6.9461,54346.0
2016-04-21 14:10:00,10.22,10.24,10.21,10.24,171028.0,6.9461,6.9597,6.9393,6.9597,171028.0
2016-04-21 14:15:00,10.24,10.24,10.21,10.21,138805.0,6.9597,6.9597,6.9393,6.9393,138805.0
2016-04-21 14:20:00,10.21,10.23,10.21,10.22,43405.0,6.9393,6.9529,6.9393,6.9461,43405.0
2016-04-21 14:25:00,10.23,10.24,10.22,10.22,108345.0,6.9529,6.9597,6.9461,6.9461,108345.0
2016-04-21 14:30:00,10.23,10.23,10.21,10.22,69629.0,6.9529,6.9529,6.9393,6.9461,69629.0
2016-04-21 14:35:00,10.22,10.22,10.2,10.21,72895.0,6.9461,6.9461,6.9325,6.9393,72895.0
2016-04-21 14:40:00,10.2,10.21,10.2,10.21,38084.0,6.9325,6.9393,6.9325,6.9393,38084.0
2016-04-21 14:45:00,10.21,10.22,10.2,10.22,51340.0,6.9393,6.9461,6.9325,6.9461,51340.0
2016-04-21 14:50:00,10.22,10.23,10.21,10.22,41930.0,6.9461,6.9529,6.9393,6.9461,41930.0
2016-04-21 14:55:00,10.22,10.25,10.22,10.24,69097.0,6.9461,6.9665,6.9461,6.9597,69097.0
2016-04-21 15:00:00,10.25,10.25,10.24,10.25,46775.0,6.9665,6.9665,6.9597,6.9665,46775.0
2016-04-21 15:05:00,10.25,10.26,10.24,10.25,93693.0,6.9665,6.9733,6.9597,6.9665,93693.0
2016-04-21 15:10:00,10.25,10.25,10.24,10.24,47564.0,6.9665,6.9665,6.9597,6.9597,47564.0
2016-04-21 15:15:00,10.24,10.25,10.21,10.21,155892.0,6.9597,6.9665,6.9393,6.9393,155892.0
2016-04-21 15:20:00,10.21,10.23,10.21,10.22,135016.0,6.9393,6.9529,6.9393,6.9461,135016.0
2016-04-21 15:25:00,10.22,10.23,10.22,10.22,56817.0,6.9461,6.9529,6.9461,6.9461,56817.0
2016-04-21 15:30:00,10.23,10.23,10.21,10.21,112535.0,6.9529,6.9529,6.9393,6.9393,112535.0
2016-04-21 15:35:00,10.22,10.22,10.21,10.21,48949.0,6.9461,6.9461,6.9393,6.9393,48949.0
2016-04-21 15:40:00,10.21,10.23,10.21,10.23,124534.0,6.9393,6.9529,6.9393,6.9529,124534.0
2016-04-21 15:45:00,10.23,10.24,10.22,10.22,246204.0,6.9529,6.9597,6.9461,6.9461,246204.0
2016-04-21 15:50:00,10.22,10.23,10.21,10.22,149688.0,6.9461,6.9529,6.9393,6.9461,149688.0
2016-04-21 15:55:00,10.21,10.22,10.21,10.21,404422.0,6.9393,6.9461,6.9393,6.9393,404422.0
2016-04-22 09:30:00,10.25,10.3,10.21,10.23,316959.0,6.9665,7.0005,6.9393,6.9529,316959.0
2016-04-22 09:35:00,10.24,10.27,10.22,10.27,134451.0,6.9597,6.9801,6.9461,6.9801,134451.0
2016-04-22 09:40:00,10.27,10.31,10.26,10.3,146001.0,6.9801,7.0072,6.9733,7.0005,146001.0
2016-04-22 09:45:00,10.29,10.32,10.27,10.31,226891.0,6.9937,7.014,6.9801,7.0072,226891.0
2016-04-22 09:50:00,10.32,10.32,10.29,10.3,304622.0,7.014,7.014,6.9937,7.0005,304622.0
2016-04-22 09:55:00,10.31,10.32,10.29,10.3,90195.0,7.0072,7.014,6.9937,7.0005,90195.0
2016-04-22 10:00:00,10.31,10.33,10.3,10.33,323582.0,7.0072,7.0208,7.0005,7.0208,323582.0
2016-04-22 10:05:00,10.32,10.33,10.28,10.28,327281.0,7.014,7.0208,6.9869,6.9869,327281.0
2016-04-22 10:10:00,10.28,10.32,10.28,10.3,169231.0,6.9869,7.014,6.9869,7.0005,169231.0
2016-04-22 10:15:00,10.3,10.31,10.29,10.29,120646.0,7.0005,7.0072,6.9937,6.9937,120646.0
2016-04-22 10:20:00,10.29,10.3,10.26,10.27,92369.0,6.9937,7.0005,6.9733,6.9801,92369.0
2016-04-22 10:25:00,10.27,10.28,10.25,10.26,403878.0,6.9801,6.9869,6.9665,6.9733,403878.0
2016-04-22 10:30:00,10.26,10.26,10.23,10.26,373559.0,6.9733,6.9733,6.9529,6.9733,373559.0
2016-04-22 10:35:00,10.26,10.27,10.24,10.24,107901.0,6.9733,6.9801,6.9597,6.9597,107901.0
2016-04-22 10:40:00,10.25,10.25,10.2,10.21,302128.0,6.9665,6.9665,6.9325,6.9393,302128.0
2016-04-22 10:45:00,10.21,10.22,10.19,10.2,236559.0,6.9393,6.9461,6.9257,6.9325,236559.0
2016-04-22 10:50:00,10.2,10.22,10.19,10.21,130815.0,6.9325,6.9461,6.9257,6.9393,130815.0
2016-04-22 10:55:00,10.22,10.23,10.2,10.22,207414.0,6.9461,6.9529,6.9325,6.9461,207414.0
2016-04-22 11:00:00,10.21,10.24,10.2,10.21,166354.0,6.9393,6.9597,6.9325,6.9393,166354.0
2016-04-22 11:05:00,10.21,10.22,10.2,10.22,595705.0,6.9393,6.9461,6.9325,6.9461,595705.0
2016-04-22 11:10:00,10.21,10.23,10.21,10.22,150511.0,6.9393,6.9529,6.9393,6.9461,150511.0
2016-04-22 11:15:00,10.22,10.23,10.21,10.21,42044.0,6.9461,6.9529,6.9393,6.9393,42044.0
2016-04-22 11:20:00,10.22,10.25,10.21,10.24,116432.0,6.9461,6.9665,6.9393,6.9597,116432.0
2016-04-22 11:25:00,10.23,10.24,10.22,10.24,78440.0,6.9529,6.9597,6.9461,6.9597,78440.0
2016-04-22 11:30:00,10.24,10.24,10.23,10.23,45057.0,6.9597,6.9597,6.9529,6.9529,45057.0
2016-04-22 11:35:00,10.24,10.24,10.2,10.21,216308.0,6.9597,6.9597,6.9325,6.9393,216308.0
2016-04-22 11:40:00,10.21,10.23,10.2,10.22,464157.0,6.9393,6.9529,6.9325,6.9461,464157.0
2016-04-22 11:45:00,10.21,10.22,10.2,10.2,71585.0,6.9393,6.9461,6.9325,6.9325,71585.0
2016-04-22 11:50:00,10.21,10.21,10.19,10.19,55759.0,6.9393,6.9393,6.9257,6.9257,55759.0
2016-04-22 11:55:00,10.19,10.2,10.18,10.2,256923.0,6.9257,6.9325,6.9189,6.9325,256923.0
2016-04-22 12:00:00,10.2,10.2,10.19,10.2,96480.0,6.9325,6.9325,6.9257,6.9325,96480.0
2016-04-22 12:05:00,10.2,10.21,10.19,10.2,224854.0,6.9325,6.9393,6.9257,6.9325,224854.0
2016-04-22 12:10:00,10.2,10.2,10.19,10.2,71088.0,6.9325,6.9325,6.9257,6.9325,71088.0
2016-04-22 12:15:00,10.2,10.2,10.18,10.2,157045.0,6.9325,6.9325,6.9189,6.9325,157045.0
2016-04-22 12:20:00,10.2,10.2,10.17,10.19,135035.0,6.9325,6.9325,6.9121,6.9257,135035.0
2016-04-22 12:25:00,10.18,10.19,10.17,10.17,74245.0,6.9189,6.9257,6.9121,6.9121,74245.0
2016-04-22 12:30:00,10.17,10.18,10.17,10.17,78456.0,6.9121,6.9189,6.9121,6.9121,78456.0
2016-04-22 12:35:00,10.17,10.19,10.17,10.19,179084.0,6.9121,6.9257,6.9121,6.9257,179084.0
2016-04-22 12:40:00,10.18,10.19,10.17,10.18,73195.0,6.9189,6.9257,6.9121,6.9189,73195.0
2016-04-22 12:45:00,10.17,10.18,10.16,10.18,155634.0,6.9121,6.9189,6.9053,6.9189,155634.0
2016-04-22 12:50:00,10.18,10.19,10.17,10.19,71076.0,6.9189,6.9257,6.9121,6.9257,71076.0
2016-04-22 12:55:00,10.19,10.21,10.18,10.21,57912.0,6.9257,6.9393,6.9189,6.9393,57912.0
2016-04-22 13:00:00,10.21,10.22,10.2,10.21,193246.0,6.9393,6.9461,6.9325,6.9393,193246.0
2016-04-22 13:05:00,10.21,10.23,10.2,10.22,124233.0,6.9393,6.9529,6.9325,6.9461,124233.0
2016-04-22 13:10:00,10.22,10.23,10.2,10.21,160770.0,6.9461,6.9529,6.9325,6.9393,160770.0
2016-04-22 13:15:00,10.21,10.21,10.19,10.2,67933.0,6.9393,6.9393,6.9257,6.9325,67933.0
2016-04-22 13:20:00,10.19,10.2,10.19,10.2,27676.0,6.9257,6.9325,6.9257,6.9325,27676.0
2016-04-22 13:25:00,10.2,10.2,10.19,10.2,28526.0,6.9325,6.9325,6.9257,6.9325,28526.0
2016-04-22 13:30:00,10.2,10.22,10.19,10.22,327145.0,6.9325,6.9461,6.9257,6.9461,327145.0
2016-04-22 13:35:00,10.22,10.24,10.21,10.24,168229.0,6.9461,6.9597,6.9393,6.9597,168229.0
2016-04-22 13:40:00,10.24,10.27,10.23,10.27,313160.0,6.9597,6.9801,6.9529,6.9801,313160.0
2016-04-22 13:45:00,10.27,10.28,10.25,10.25,142197.0,6.9801,6.9869,6.9665,6.9665,142197.0
2016-04-22 13:50:00,10.26,10.26,10.24,10.26,92393.0,6.9733,6.9733,6.9597,6.9733,92393.0
2016-04-22 13:55:00,10.25,10.26,10.24,10.26,87336.0,6.9665,6.9733,6.9597,6.9733,87336.0
2016-04-22 14:00:00,10.26,10.26,10.25,10.26,35644.0,6.9733,6.9733,6.9665,6.9733,35644.0
2016-04-22 14:05:00,10.25,10.26,10.24,10.25,82184.0,6.9665,6.9733,6.9597,6.9665,82184.0
2016-04-22 14:10:00,10.25,10.26,10.24,10.25,61452.0,6.9665,6.9733,6.9597,6.9665,61452.0
2016-04-22 14:15:00,10.25,10.27,10.24,10.26,82386.0,6.9665,6.9801,6.9597,6.9733,82386.0
2016-04-22 14:20:00,10.26,10.27,10.25,10.27,135628.0,6.9733,6.9801,6.9665,6.9801,135628.0
2016-04-22 14:25:00,10.26,10.27,10.26,10.26,57342.0,6.9733,6.9801,6.9733,6.9733,57342.0
2016-04-22 14:30:00,10.27,10.27,10.24,10.24,184151.0,6.9801,6.9801,6.9597,6.9597,184151.0
2016-04-22 14:35:00,10.25,10.25,10.23,10.24,206562.0,6.9665,6.9665,6.9529,6.9597,206562.0
2016-04-22 14:40:00,10.24,10.24,10.23,10.24,87610.0,6.9597,6.9597,6.9529,6.9597,87610.0
2016-04-22 14:45:00,10.24,10.24,10.23,10.24,84258.0,6.9597,6.9597,6.9529,6.9597,84258.0
2016-04-22 14:50:00,10.24,10.25,10.23,10.25,163113.0,6.9597,6.9665,6.9529,6.9665,163113.0
2016-04-22 14:55:00,10.25,10.25,10.24,10.24,41257.0,6.9665,6.9665,6.9597,6.9597,41257.0
2016-04-22 15:00:00,10.25,10.25,10.23,10.23,83280.0,6.9665,6.9665,6.9529,6.9529,83280.0
2016-04-22 15:05:00,10.24,10.24,10.23,10.23,41853.0,6.9597,6.9597,6.9529,6.9529,41853.0
2016-04-22 15:10:00,10.24,10.24,10.23,10.23,61440.0,6.9597,6.9597,6.9529,6.9529,61440.0
2016-04-22 15:15:00,10.23,10.24,10.23,10.23,36738.0,6.9529,6.9597,6.9529,6.9529,36738.0
2016-04-22 15:20:00,10.23,10.24,10.23,10.23,37734.0,6.9529,6.9597,6.9529,6.9529,37734.0
2016-04-22 15:25:00,10.24,10.24,10.23,10.23,76618.0,6.9597,6.9597,6.9529,6.9529,76618.0
2016-04-22 15:30:00,10.24,10.24,10.23,10.24,34946.0,6.9597,6.9597,6.9529,6.9597,34946.0
2016-04-22 15:35:00,10.24,10.24,10.23,10.23,33174.0,6.9597,6.9597,6.9529,6.9529,33174.0
2016-04-22 15:40:00,10.23,10.24,10.23,10.24,80758.0,6.9529,6.9597,6.9529,6.9597,80758.0
2016-04-22 15:45:00,10.24,10.24,10.23,10.24,96522.0,6.9597,6.9597,6.9529,6.9597,96522.0
2016-04-22 15:50:00,10.23,10.25,10.23,10.25,266810.0,6.9529,6.9665,6.9529,6.9665,266810.0
2016-04-22 15:55:00,10.24,10.25,10.24,10.25,373875.0,6.9597,6.9665,6.9597,6.9665,373875.0
2016-04-25 09:30:00,10.22,10.24,10.19,10.2,237842.0,6.9461,6.9597,6.9257,6.9325,237842.0
2016-04-25 09:35:00,10.2,10.21,10.16,10.17,165829.0,6.9325,6.9393,6.9053,6.9121,165829.0
2016-04-25 09:40:00,10.16,10.17,10.09,10.1,309996.0,6.9053,6.9121,6.8577,6.8645,309996.0
2016-04-25 09:45:00,10.09,10.1,10.05,10.05,688990.0,6.8577,6.8645,6.8305,6.8305,688990.0
2016-04-25 09:50:00,10.05,10.09,10.05,10.08,388535.0,6.8305,6.8577,6.8305,6.8509,388535.0
2016-04-25 09:55:00,10.08,10.13,10.08,10.12,410256.0,6.8509,6.8849,6.8509,6.8781,410256.0
2016-04-25 10:00:00,10.12,10.12,10.08,10.08,191290.0,6.8781,6.8781,6.8509,6.8509,191290.0
2016-04-25 10:05:00,10.08,10.09,10.05,10.08,77479.0,6.8509,6.8577,6.8305,6.8509,77479.0
2016-04-25 10:10:00,10.08,10.08,10.05,10.07,165431.0,6.8509,6.8509,6.8305,6.8441,165431.0
2016-04-25 10:15:00,10.07,10.07,10.03,10.04,278521.0,6.8441,6.8441,6.8169,6.8237,278521.0
2016-04-25 10:20:00,10.04,10.07,10.04,10.07,132981.0,6.8237,6.8441,6.8237,6.8441,132981.0
2016-04-25 10:25:00,10.06,10.07,10.03,10.05,169706.0,6.8373,6.8441,6.8169,6.8305,169706.0
2016-04-25 10:30:00,10.05,10.07,10.04,10.06,80661.0,6.8305,6.8441,6.8237,6.8373,80661.0
2016-04-25 10:35:00,10.05,10.08,10.05,10.07,114114.0,6.8305,6.8509,6.8305,6.8441,114114.0
2016-04-25 10:40:00,10.07,10.1,10.06,10.09,203456.0,6.8441,6.8645,6.8373,6.8577,203456.0
2016-04-25 10:45:00,10.09,10.1,10.06,10.07,170366.0,6.8577,6.8645,6.8373,6.8441,170366.0
2016-04-25 10:50:00,10.07,10.07,10.05,10.05,175440.0,6.8441,6.8441,6.8305,6.8305,175440.0
2016-04-25 10:55:00,10.06,10.08,10.05,10.07,87525.0,6.8373,6.8509,6.8305,6.8441,87525.0
2016-04-25 11:00:00,10.07,10.08,10.05,10.05,60912.0,6.8441,6.8509,6.8305,6.8305,60912.0
2016-04-25 11:05:00,10.05,10.07,10.05,10.05,44939.0,6.8305,6.8441,6.8305,6.8305,44939.0
2016-04-25 11:10:00,10.05,10.06,10.04,10.05,64615.0,6.8305,6.8373,6.8237,6.8305,64615.0
2016-04-25 11:15:00,10.06,10.08,10.05,10.07,54212.0,6.8373,6.8509,6.8305,6.8441,54212.0
2016-04-25 11:20:00,10.08,10.09,10.07,10.09,24105.0,6.8509,6.8577,6.8441,6.8577,24105.0
2016-04-25 11:25:00,10.09,10.09,10.07,10.09,141723.0,6.8577,6.8577,6.8441,6.8577,141723.0
2016-04-25 11:30:00,10.09,10.09,10.07,10.08,158836.0,6.8577,6.8577,6.8441,6.8509,158836.0
2016-04-25 11:35:00,10.08,10.09,10.07,10.08,42958.0,6.8509,6.8577,6.8441,6.8509,42958.0
2016-04-25 11:40:00,10.08,10.09,10.07,10.08,157317.0,6.8509,6.8577,6.8441,6.8509,157317.0
2016-04-25 11:45:00,10.08,10.08,10.07,10.08,6300.0,6.8509,6.8509,6.8441,6.8509,6300.0
2016-04-25 11:50:00,10.08,10.11,10.07,10.11,88585.0,6.8509,6.8713,6.8441,6.8713,88585.0
2016-04-25 11:55:00,10.1,10.11,10.09,10.11,246194.0,6.8645,6.8713,6.8577,6.8713,246194.0
2016-04-25 12:00:00,10.11,10.11,10.09,10.1,55873.0,6.8713,6.8713,6.8577,6.8645,55873.0
2016-04-25 12:05:00,10.1,10.1,10.08,10.09,40456.0,6.8645,6.8645,6.8509,6.8577,40456.0
2016-04-25 12:10:00,10.08,10.1,10.08,10.1,38282.0,6.8509,6.8645,6.8509,6.8645,38282.0
2016-04-25 12:15:00,10.1,10.1,10.07,10.09,79509.0,6.8645,6.8645,6.8441,6.8577,79509.0
2016-04-25 12:20:00,10.08,10.09,10.07,10.09,65074.0,6.8509,6.8577,6.8441,6.8577,65074.0
2016-04-25 12:25:00,10.09,10.1,10.08,10.09,48920.0,6.8577,6.8645,6.8509,6.8577,48920.0
2016-04-25 12:30:00,10.09,10.09,10.08,10.09,43642.0,6.8577,6.8577,6.8509,6.8577,43642.0
2016-04-25 12:35:00,10.09,10.09,10.08,10.09,8209.0,6.8577,6.8577,6.8509,6.8577,8209.0
2016-04-25 12:40:00,10.09,10.09,10.08,10.09,8286.0,6.8577,6.8577,6.8509,6.8577,8286.0
2016-04-25 12:45:00,10.09,10.09,10.08,10.09,12455.0,6.8577,6.8577,6.8509,6.8577,12455.0
2016-04-25 12:50:00,10.09,10.13,10.08,10.12,176313.0,6.8577,6.8849,6.8509,6.8781,176313.0
2016-04-25 12:55:00,10.13,10.14,10.12,10.13,94145.0,6.8849,6.8917,6.8781,6.8849,94145.0
2016-04-25 13:00:00,10.14,10.14,10.13,10.13,32860.0,6.8917,6.8917,6.8849,6.8849,32860.0
2016-04-25 13:05:00,10.13,10.14,10.12,10.13,92060.0,6.8849,6.8917,6.8781,6.8849,92060.0
2016-04-25 13:10:00,10.13,10.15,10.12,10.15,75275.0,6.8849,6.8985,6.8781,6.8985,75275.0
2016-04-25 13:15:00,10.14,10.15,10.13,10.13,49159.0,6.8917,6.8985,6.8849,6.8849,49159.0
2016-04-25 13:20:00,10.13,10.14,10.12,10.13,184113.0,6.8849,6.8917,6.8781,6.8849,184113.0
2016-04-25 13:25:00,10.13,10.14,10.12,10.13,26736.0,6.8849,6.8917,6.8781,6.8849,26736.0
2016-04-25 13:30:00,10.13,10.14,10.12,10.13,37680.0,6.8849,6.8917,6.8781,6.8849,37680.0
2016-04-25 13:35:00,10.12,10.13,10.12,10.13,25239.0,6.8781,6.8849,6.8781,6.8849,25239.0
2016-04-25 13:40:00,10.13,10.14,10.12,10.14,20400.0,6.8849,6.8917,6.8781,6.8917,20400.0
2016-04-25 13:45:00,10.13,10.14,10.12,10.13,67464.0,6.8849,6.8917,6.8781,6.8849,67464.0
2016-04-25 13:50:00,10.13,10.14,10.13,10.13,12356.0,6.8849,6.8917,6.8849,6.8849,12356.0
2016-04-25 13:55:00,10.13,10.14,10.13,10.13,31528.0,6.8849,6.8917,6.8849,6.8849,31528.0
2016-04-25 14:00:00,10.13,10.14,10.13,10.14,85972.0,6.8849,6.8917,6.8849,6.8917,85972.0
2016-04-25 14:05:00,10.14,10.14,10.12,10.13,124977.0,6.8917,6.8917,6.8781,6.8849,124977.0
2016-04-25 14:10:00,10.13,10.13,10.12,10.13,11805.0,6.8849,6.8849,6.8781,6.8849,11805.0
2016-04-25 14:15:00,10.13,10.13,10.12,10.13,15089.0,6.8849,6.8849,6.8781,6.8849,15089.0
2016-04-25 14:20:00,10.13,10.14,10.11,10.13,103302.0,6.8849,6.8917,6.8713,6.8849,103302.0
2016-04-25 14:25:00,10.13,10.15,10.13,10.15,26054.0,6.8849,6.8985,6.8849,6.8985,26054.0
2016-04-25 14:30:00,10.15,10.15,10.14,10.15,17432.0,6.8985,6.8985,6.8917,6.8985,17432.0
2016-04-25 14:35:00,10.15,10.15,10.14,10.15,6400.0,6.8985,6.8985,6.8917,6.8985,6400.0
2016-04-25 14:40:00,10.15,10.15,10.14,10.14,18110.0,6.8985,6.8985,6.8917,6.8917,18110.0
2016-04-25 14:45:00,10.15,10.15,10.13,10.14,113405.0,6.8985,6.8985,6.8849,6.8917,113405.0
2016-04-25 14:50:00,10.13,10.15,10.13,10.15,81539.0,6.8849,6.8985,6.8849,6.8985,81539.0
2016-04-25 14:55:00,10.15,10.16,10.14,10.15,131067.0,6.8985,6.9053,6.8917,6.8985,131067.0
2016-04-25 15:00:00,10.16,10.16,10.14,10.15,109335.0,6.9053,6.9053,6.8917,6.8985,109335.0
2016-04-25 15:05:00,10.16,10.16,10.14,10.15,32742.0,6.9053,6.9053,6.8917,6.8985,32742.0
2016-04-25 15:10:00,10.15,10.15,10.13,10.13,79589.0,6.8985,6.8985,6.8849,6.8849,79589.0
2016-04-25 15:15:00,10.13,10.15,10.13,10.14,142405.0,6.8849,6.8985,6.8849,6.8917,142405.0
2016-04-25 15:20:00,10.14,10.15,10.13,10.15,40017.0,6.8917,6.8985,6.8849,6.8985,40017.0
2016-04-25 15:25:00,10.15,10.15,10.14,10.15,8099.0,6.8985,6.8985,6.8917,6.8985,8099.0
2016-04-25 15:30:00,10.15,10.15,10.14,10.15,37154.0,6.8985,6.8985,6.8917,6.8985,37154.0
2016-04-25 15:35:00,10.14,10.16,10.14,10.15,74117.0,6.8917,6.9053,6.8917,6.8985,74117.0
2016-04-25 15:40:00,10.16,10.16,10.15,10.16,52204.0,6.9053,6.9053,6.8985,6.9053,52204.0
2016-04-25 15:45:00,10.15,10.16,10.15,10.15,47632.0,6.8985,6.9053,6.8985,6.8985,47632.0
2016-04-25 15:50:00,10.16,10.16,10.14,10.15,164885.0,6.9053,6.9053,6.8917,6.8985,164885.0
2016-04-25 15:55:00,10.14,10.16,10.14,10.16,407355.0,6.8917,6.9053,6.8917,6.9053,407355.0
2016-04-26 09:30:00,10.21,10.22,10.17,10.2,186470.0,6.9393,6.9461,6.9121,6.9325,186470.0
2016-04-26 09:35:00,10.19,10.2,10.11,10.12,585005.0,6.9257,6.9325,6.8713,6.8781,585005.0
2016-04-26 09:40:00,10.12,10.14,10.1,10.13,424974.0,6.8781,6.8917,6.8645,6.8849,424974.0
2016-04-26 09:45:00,10.13,10.2,10.12,10.2,155396.0,6.8849,6.9325,6.8781,6.9325,155396.0
2016-04-26 09:50:00,10.2,10.21,10.17,10.19,177764.0,6.9325,6.9393,6.9121,6.9257,177764.0
2016-04-26 09:55:00,10.2,10.23,10.19,10.22,76916.0,6.9325,6.9529,6.9257,6.9461,76916.0
2016-04-26 10:00:00,10.23,10.23,10.2,10.21,132339.0,6.9529,6.9529,6.9325,6.9393,132339.0
2016-04-26 10:05:00,10.21,10.23,10.19,10.21,132984.0,6.9393,6.9529,6.9257,6.9393,132984.0
2016-04-26 10:10:00,10.21,10.23,10.2,10.21,153192.0,6.9393,6.9529,6.9325,6.9393,153192.0
2016-04-26 10:15:00,10.21,10.22,10.2,10.21,56480.0,6.9393,6.9461,6.9325,6.9393,56480.0
2016-04-26 10:20:00,10.21,10.23,10.2,10.21,71623.0,6.9393,6.9529,6.9325,6.9393,71623.0
2016-04-26 10:25:00,10.22,10.22,10.18,10.2,65036.0,6.9461,6.9461,6.9189,6.9325,65036.0
2016-04-26 10:30:00,10.2,10.2,10.18,10.19,48756.0,6.9325,6.9325,6.9189,6.9257,48756.0
2016-04-26 10:35:00,10.19,10.19,10.17,10.18,133087.0,6.9257,6.9257,6.9121,6.9189,133087.0
2016-04-26 10:40:00,10.18,10.2,10.17,10.19,77651.0,6.9189,6.9325,6.9121,6.9257,77651.0
2016-04-26 10:45:00,10.19,10.22,10.19,10.22,48583.0,6.9257,6.9461,6.9257,6.9461,48583.0
2016-04-26 10:50:00,10.21,10.22,10.19,10.2,147976.0,6.9393,6.9461,6.9257,6.9325,147976.0
2016-04-26 10:55:00,10.2,10.21,10.19,10.19,40608.0,6.9325,6.9393,6.9257,6.9257,40608.0
2016-04-26 11:00:00,10.2,10.21,10.18,10.2,80404.0,6.9325,6.9393,6.9189,6.9325,80404.0
2016-04-26 11:05:00,10.2,10.22,10.19,10.21,42272.0,6.9325,6.9461,6.9257,6.9393,42272.0
2016-04-26 11:10:00,10.21,10.23,10.21,10.22,45826.0,6.9393,6.9529,6.9393,6.9461,45826.0
2016-04-26 11:15:00,10.22,10.24,10.22,10.24,48549.0,6.9461,6.9597,6.9461,6.9597,48549.0
2016-04-26 11:20:00,10.24,10.26,10.23,10.26,107805.0,6.9597,6.9733,6.9529,6.9733,107805.0
2016-04-26 11:25:00,10.26,10.28,10.25,10.27,204813.0,6.9733,6.9869,6.9665,6.9801,204813.0
2016-04-26 11:30:00,10.26,10.27,10.24,10.26,91231.0,6.9733,6.9801,6.9597,6.9733,91231.0
2016-04-26 11:35:00,10.27,10.27,10.25,10.26,47427.0,6.9801,6.9801,6.9665,6.9733,47427.0
2016-04-26 11:40:00,10.26,10.27,10.24,10.25,64714.0,6.9733,6.9801,6.9597,6.9665,64714.0
2016-04-26 11:45:00,10.25,10.27,10.24,10.26,38860.0,6.9665,6.9801,6.9597,6.9733,38860.0
2016-04-26 11:50:00,10.27,10.27,10.26,10.27,38514.0,6.9801,6.9801,6.9733,6.9801,38514.0
2016-04-26 11:55:00,10.27,10.28,10.26,10.28,57213.0,6.9801,6.9869,6.9733,6.9869,57213.0
2016-04-26 12:00:00,10.27,10.28,10.25,10.27,46947.0,6.9801,6.9869,6.9665,6.9801,46947.0
2016-04-26 12:05:00,10.27,10.28,10.26,10.27,49451.0,6.9801,6.9869,6.9733,6.9801,49451.0
2016-04-26 12:10:00,10.27,10.28,10.26,10.27,37522.0,6.9801,6.9869,6.9733,6.9801,37522.0
2016-04-26 12:15:00,10.27,10.29,10.27,10.28,78841.0,6.9801,6.9937,6.9801,6.9869,78841.0
2016-04-26 12:20:00,10.28,10.28,10.27,10.28,19984.0,6.9869,6.9869,6.9801,6.9869,19984.0
2016-04-26 12:25:00,10.28,10.29,10.26,10.28,61303.0,6.9869,6.9937,6.9733,6.9869,61303.0
2016-04-26 12:30:00,10.28,10.28,10.26,10.26,65602.0,6.9869,6.9869,6.9733,6.9733,65602.0
2016-04-26 12:35:00,10.27,10.28,10.26,10.27,31392.0,6.9801,6.9869,6.9733,6.9801,31392.0
2016-04-26 12:40:00,10.27,10.28,10.26,10.27,43475.0,6.9801,6.9869,6.9733,6.9801,43475.0
2016-04-26 12:45:00,10.28,10.29,10.27,10.29,27330.0,6.9869,6.9937,6.9801,6.9937,27330.0
2016-04-26 12:50:00,10.29,10.3,10.28,10.29,96293.0,6.9937,7.0005,6.9869,6.9937,96293.0
2016-04-26 12:55:00,10.29,10.3,10.28,10.29,65098.0,6.9937,7.0005,6.9869,6.9937,65098.0
2016-04-26 13:00:00,10.29,10.3,10.27,10.28,103716.0,6.9937,7.0005,6.9801,6.9869,103716.0
2016-04-26 13:05:00,10.28,10.29,10.27,10.29,47136.0,6.9869,6.9937,6.9801,6.9937,47136.0
2016-04-26 13:10:00,10.28,10.29,10.28,10.29,14223.0,6.9869,6.9937,6.9869,6.9937,14223.0
2016-04-26 13:15:00,10.29,10.3,10.28,10.29,109787.0,6.9937,7.0005,6.9869,6.9937,109787.0
2016-04-26 13:20:00,10.29,10.29,10.28,10.28,21327.0,6.9937,6.9937,6.9869,6.9869,21327.0
2016-04-26 13:25:00,10.28,10.29,10.28,10.28,11607.0,6.9869,6.9937,6.9869,6.9869,11607.0
2016-04-26 13:30:00,10.29,10.3,10.28,10.28,51628.0,6.9937,7.0005,6.9869,6.9869,51628.0
2016-04-26 13:35:00,10.28,10.29,10.27,10.28,82540.0,6.9869,6.9937,6.9801,6.9869,82540.0
2016-04-26 13:40:00,10.28,10.28,10.25,10.27,106169.0,6.9869,6.9869,6.9665,6.9801,106169.0
2016-04-26 13:45:00,10.27,10.28,10.26,10.27,44053.0,6.9801,6.9869,6.9733,6.9801,44053.0
2016-04-26 13:50:00,10.26,10.27,10.25,10.26,47429.0,6.9733,6.9801,6.9665,6.9733,47429.0
2016-04-26 13:55:00,10.26,10.27,10.25,10.27,73749.0,6.9733,6.9801,6.9665,6.9801,73749.0
2016-04-26 14:00:00,10.27,10.29,10.26,10.29,198835.0,6.9801,6.9937,6.9733,6.9937,198835.0
2016-04-26 14:05:00,10.29,10.3,10.28,10.29,72987.0,6.9937,7.0005,6.9869,6.9937,72987.0
2016-04-26 14:10:00,10.29,10.31,10.29,10.31,138040.0,6.9937,7.0072,6.9937,7.0072,138040.0
2016-04-26 14:15:00,10.31,10.32,10.3,10.32,124809.0,7.0072,7.014,7.0005,7.014,124809.0
2016-04-26 14:20:00,10.32,10.32,10.31,10.32,41326.0,7.014,7.014,7.0072,7.014,41326.0
2016-04-26 14:25:00,10.32,10.33,10.31,10.31,86406.0,7.014,7.0208,7.0072,7.0072,86406.0
2016-04-26 14:30:00,10.32,10.32,10.3,10.3,48098.0,7.014,7.014,7.0005,7.0005,48098.0
2016-04-26 14:35:00,10.3,10.32,10.3,10.3,141703.0,7.0005,7.014,7.0005,7.0005,141703.0
2016-04-26 14:40:00,10.3,10.31,10.3,10.3,29606.0,7.0005,7.0072,7.0005,7.0005,29606.0
2016-04-26 14:45:00,10.3,10.32,10.3,10.32,74293.0,7.0005,7.014,7.0005,7.014,74293.0
2016-04-26 14:50:00,10.32,10.32,10.29,10.29,73661.0,7.014,7.014,6.9937,6.9937,73661.0
2016-04-26 14:55:00,10.29,10.31,10.29,10.3,58108.0,6.9937,7.0072,6.9937,7.0005,58108.0
2016-04-26 15:00:00,10.3,10.32,10.3,10.32,61158.0,7.0005,7.014,7.0005,7.014,61158.0
2016-04-26 15:05:00,10.32,10.32,10.29,10.29,79995.0,7.014,7.014,6.9937,6.9937,79995.0
2016-04-26 15:10:00,10.3,10.31,10.29,10.29,74407.0,7.0005,7.0072,6.9937,6.9937,74407.0
2016-04-26 15:15:00,10.3,10.31,10.29,10.29,80066.0,7.0005,7.0072,6.9937,6.9937,80066.0
2016-04-26 15:20:00,10.29,10.3,10.27,10.28,203172.0,6.9937,7.0005,6.9801,6.9869,203172.0
2016-04-26 15:25:00,10.28,10.29,10.27,10.29,34446.0,6.9869,6.9937,6.9801,6.9937,34446.0
2016-04-26 15:30:00,10.29,10.3,10.28,10.29,54876.0,6.9937,7.0005,6.9869,6.9937,54876.0
2016-04-26 15:35:00,10.3,10.3,10.29,10.3,28991.0,7.0005,7.0005,6.9937,7.0005,28991.0
2016-04-26 15:40:00,10.29,10.3,10.29,10.29,73118.0,6.9937,7.0005,6.9937,6.9937,73118.0
2016-04-26 15:45:00,10.29,10.3,10.28,10.29,239043.0,6.9937,7.0005,6.9869,6.9937,239043.0
2016-04-26 15:50:00,10.28,10.29,10.27,10.28,495035.0,6.9869,6.9937,6.9801,6.9869,495035.0
2016-04-26 15:55:00,10.27,10.28,10.26,10.26,729970.0,6.9801,6.9869,6.9733,6.9733,729970.0
2016-04-27 09:30:00,10.22,10.28,10.21,10.28,171168.0,6.9461,6.9869,6.9393,6.9869,171168.0
2016-04-27 09:35:00,10.27,10.31,10.26,10.29,150558.0,6.9801,7.0072,6.9733,6.9937,150558.0
2016-04-27 09:40:00,10.29,10.33,10.29,10.29,100922.0,6.9937,7.0208,6.9937,6.9937,100922.0
2016-04-27 09:45:00,10.29,10.3,10.26,10.27,137687.0,6.9937,7.0005,6.9733,6.9801,137687.0
2016-04-27 09:50:00,10.27,10.27,10.24,10.26,117418.0,6.9801,6.9801,6.9597,6.9733,117418.0
2016-04-27 09:55:00,10.27,10.29,10.26,10.29,124579.0,6.9801,6.9937,6.9733,6.9937,124579.0
2016-04-27 10:00:00,10.29,10.3,10.26,10.27,72924.0,6.9937,7.0005,6.9733,6.9801,72924.0
2016-04-27 10:05:00,10.27,10.29,10.25,10.26,74094.0,6.9801,6.9937,6.9665,6.9733,74094.0
2016-04-27 10:10:00,10.26,10.27,10.21,10.21,100344.0,6.9733,6.9801,6.9393,6.9393,100344.0
2016-04-27 10:15:00,10.21,10.24,10.21,10.22,184561.0,6.9393,6.9597,6.9393,6.9461,184561.0
2016-04-27 10:20:00,10.22,10.26,10.22,10.25,105072.0,6.9461,6.9733,6.9461,6.9665,105072.0
2016-04-27 10:25:00,10.25,10.26,10.23,10.24,124807.0,6.9665,6.9733,6.9529,6.9597,124807.0
2016-04-27 10:30:00,10.23,10.25,10.21,10.25,127493.0,6.9529,6.9665,6.9393,6.9665,127493.0
2016-04-27 10:35:00,10.25,10.25,10.22,10.22,95197.0,6.9665,6.9665,6.9461,6.9461,95197.0
2016-04-27 10:40:00,10.23,10.23,10.2,10.21,65226.0,6.9529,6.9529,6.9325,6.9393,65226.0
2016-04-27 10:45:00,10.22,10.22,10.19,10.19,62697.0,6.9461,6.9461,6.9257,6.9257,62697.0
2016-04-27 10:50:00,10.19,10.21,10.18,10.2,128697.0,6.9257,6.9393,6.9189,6.9325,128697.0
2016-04-27 10:55:00,10.19,10.2,10.17,10.18,121750.0,6.9257,6.9325,6.9121,6.9189,121750.0
2016-04-27 11:00:00,10.18,10.21,10.17,10.21,88359.0,6.9189,6.9393,6.9121,6.9393,88359.0
2016-04-27 11:05:00,10.21,10.22,10.2,10.21,18468.0,6.9393,6.9461,6.9325,6.9393,18468.0
2016-04-27 11:10:00,10.21,10.23,10.21,10.23,66578.0,6.9393,6.9529,6.9393,6.9529,66578.0
2016-04-27 11:15:00,10.22,10.23,10.21,10.22,54795.0,6.9461,6.9529,6.9393,6.9461,54795.0
2016-04-27 11:20:00,10.22,10.23,10.2,10.2,39150.0,6.9461,6.9529,6.9325,6.9325,39150.0
2016-04-27 11:25:00,10.21,10.22,10.2,10.21,46237.0,6.9393,6.9461,6.9325,6.9393,46237.0
2016-04-27 11:30:00,10.21,10.23,10.2,10.23,73868.0,6.9393,6.9529,6.9325,6.9529,73868.0
2016-04-27 11:35:00,10.23,10.24,10.21,10.23,72897.0,6.9529,6.9597,6.9393,6.9529,72897.0
2016-04-27 11:40:00,10.24,10.24,10.21,10.22,85776.0,6.9597,6.9597,6.9393,6.9461,85776.0
2016-04-27 11:45:00,10.22,10.23,10.21,10.21,41713.0,6.9461,6.9529,6.9393,6.9393,41713.0
2016-04-27 11:50:00,10.21,10.22,10.2,10.21,24723.0,6.9393,6.9461,6.9325,6.9393,24723.0
2016-04-27 11:55:00,10.2,10.22,10.2,10.21,23928.0,6.9325,6.9461,6.9325,6.9393,23928.0
2016-04-27 12:00:00,10.22,10.22,10.21,10.21,14773.0,6.9461,6.9461,6.9393,6.9393,14773.0
2016-04-27 12:05:00,10.21,10.22,10.2,10.21,33385.0,6.9393,6.9461,6.9325,6.9393,33385.0
2016-04-27 12:10:00,10.21,10.21,10.19,10.19,31607.0,6.9393,6.9393,6.9257,6.9257,31607.0
2016-04-27 12:15:00,10.2,10.21,10.19,10.21,25081.0,6.9325,6.9393,6.9257,6.9393,25081.0
2016-04-27 12:20:00,10.2,10.21,10.2,10.21,28689.0,6.9325,6.9393,6.9325,6.9393,28689.0
2016-04-27 12:25:00,10.2,10.21,10.18,10.18,33384.0,6.9325,6.9393,6.9189,6.9189,33384.0
2016-04-27 12:30:00,10.18,10.2,10.18,10.18,36151.0,6.9189,6.9325,6.9189,6.9189,36151.0
2016-04-27 12:35:00,10.19,10.19,10.18,10.19,53549.0,6.9257,6.9257,6.9189,6.9257,53549.0
2016-04-27 12:40:00,10.19,10.2,10.18,10.19,41615.0,6.9257,6.9325,6.9189,6.9257,41615.0
2016-04-27 12:45:00,10.19,10.19,10.18,10.19,61381.0,6.9257,6.9257,6.9189,6.9257,61381.0
2016-04-27 12:50:00,10.19,10.2,10.18,10.2,36490.0,6.9257,6.9325,6.9189,6.9325,36490.0
2016-04-27 12:55:00,10.2,10.2,10.19,10.2,11893.0,6.9325,6.9325,6.9257,6.9325,11893.0
2016-04-27 13:00:00,10.2,10.21,10.19,10.21,31109.0,6.9325,6.9393,6.9257,6.9393,31109.0
2016-04-27 13:05:00,10.21,10.22,10.2,10.22,22702.0,6.9393,6.9461,6.9325,6.9461,22702.0
2016-04-27 13:10:00,10.22,10.23,10.21,10.22,26927.0,6.9461,6.9529,6.9393,6.9461,26927.0
2016-04-27 13:15:00,10.22,10.23,10.22,10.23,11186.0,6.9461,6.9529,6.9461,6.9529,11186.0
2016-04-27 13:20:00,10.23,10.23,10.21,10.23,96068.0,6.9529,6.9529,6.9393,6.9529,96068.0
2016-04-27 13:25:00,10.23,10.24,10.22,10.24,35978.0,6.9529,6.9597,6.9461,6.9597,35978.0
2016-04-27 13:30:00,10.24,10.25,10.23,10.25,49942.0,6.9597,6.9665,6.9529,6.9665,49942.0
2016-04-27 13:35:00,10.25,10.26,10.24,10.25,63358.0,6.9665,6.9733,6.9597,6.9665,63358.0
2016-04-27 13:40:00,10.26,10.26,10.24,10.25,49563.0,6.9733,6.9733,6.9597,6.9665,49563.0
2016-04-27 13:45:00,10.25,10.28,10.25,10.27,96156.0,6.9665,6.9869,6.9665,6.9801,96156.0
2016-04-27 13:50:00,10.27,10.28,10.26,10.28,56064.0,6.9801,6.9869,6.9733,6.9869,56064.0
2016-04-27 13:55:00,10.28,10.28,10.26,10.28,90953.0,6.9869,6.9869,6.9733,6.9869,90953.0
2016-04-27 14:00:00,10.28,10.34,10.27,10.33,272001.0,6.9869,7.0276,6.9801,7.0208,272001.0
2016-04-27 14:05:00,10.32,10.33,10.27,10.33,318636.0,7.014,7.0208,6.9801,7.0208,318636.0
2016-04-27 14:10:00,10.33,10.34,10.29,10.3,187403.0,7.0208,7.0276,6.9937,7.0005,187403.0
2016-04-27 14:15:00,10.3,10.33,10.28,10.29,163868.0,7.0005,7.0208,6.9869,6.9937,163868.0
2016-04-27 14:20:00,10.29,10.3,10.28,10.28,184843.0,6.9937,7.0005,6.9869,6.9869,184843.0
2016-04-27 14:25:00,10.28,10.29,10.24,10.24,122842.0,6.9869,6.9937,6.9597,6.9597,122842.0
2016-04-27 14:30:00,10.24,10.25,10.22,10.22,91979.0,6.9597,6.9665,6.9461,6.9461,91979.0
2016-04-27 14:35:00,10.22,10.24,10.2,10.21,147148.0,6.9461,6.9597,6.9325,6.9393,147148.0
2016-04-27 14:40:00,10.21,10.23,10.19,10.22,153278.0,6.9393,6.9529,6.9257,6.9461,153278.0
2016-04-27 14:45:00,10.22,10.23,10.21,10.21,30366.0,6.9461,6.9529,6.9393,6.9393,30366.0
2016-04-27 14:50:00,10.22,10.24,10.22,10.24,77439.0,6.9461,6.9597,6.9461,6.9597,77439.0
2016-04-27 14:55:00,10.24,10.24,10.21,10.22,54115.0,6.9597,6.9597,6.9393,6.9461,54115.0
2016-04-27 15:00:00,10.22,10.26,10.22,10.26,74819.0,6.9461,6.9733,6.9461,6.9733,74819.0
2016-04-27 15:05:00,10.26,10.26,10.24,10.25,145894.0,6.9733,6.9733,6.9597,6.9665,145894.0
2016-04-27 15:10:00,10.25,10.27,10.25,10.26,86440.0,6.9665,6.9801,6.9665,6.9733,86440.0
2016-04-27 15:15:00,10.27,10.28,10.26,10.27,98684.0,6.9801,6.9869,6.9733,6.9801,98684.0
2016-04-27 15:20:00,10.27,10.27,10.26,10.26,49411.0,6.9801,6.9801,6.9733,6.9733,49411.0
2016-04-27 15:25:00,10.27,10.27,10.25,10.27,81972.0,6.9801,6.9801,6.9665,6.9801,81972.0
2016-04-27 15:30:00,10.27,10.28,10.26,10.27,70634.0,6.9801,6.9869,6.9733,6.9801,70634.0
2016-04-27 15:35:00,10.27,10.27,10.26,10.27,26921.0,6.9801,6.9801,6.9733,6.9801,26921.0
2016-04-27 15:40:00,10.27,10.28,10.26,10.28,96012.0,6.9801,6.9869,6.9733,6.9869,96012.0
2016-04-27 15:45:00,10.28,10.29,10.27,10.29,142243.0,6.9869,6.9937,6.9801,6.9937,142243.0
2016-04-27 15:50:00,10.29,10.29,10.28,10.28,156731.0,6.9937,6.9937,6.9869,6.9869,156731.0
2016-04-27 15:55:00,10.29,10.29,10.27,10.28,379927.0,6.9937,6.9937,6.9801,6.9869,379927.0
2016-04-28 09:30:00,10.21,10.25,10.12,10.15,335297.0,6.9393,6.9665,6.8781,6.8985,335297.0
2016-04-28 09:35:00,10.14,10.17,10.13,10.17,283947.0,6.8917,6.9121,6.8849,6.9121,283947.0
2016-04-28 09:40:00,10.16,10.2,10.16,10.18,273298.0,6.9053,6.9325,6.9053,6.9189,273298.0
2016-04-28 09:45:00,10.19,10.21,10.18,10.2,109687.0,6.9257,6.9393,6.9189,6.9325,109687.0
2016-04-28 09:50:00,10.2,10.24,10.2,10.24,142254.0,6.9325,6.9597,6.9325,6.9597,142254.0
2016-04-28 09:55:00,10.23,10.24,10.21,10.22,135371.0,6.9529,6.9597,6.9393,6.9461,135371.0
2016-04-28 10:00:00,10.22,10.27,10.22,10.27,83738.0,6.9461,6.9801,6.9461,6.9801,83738.0
2016-04-28 10:05:00,10.26,10.28,10.24,10.24,187518.0,6.9733,6.9869,6.9597,6.9597,187518.0
2016-04-28 10:10:00,10.24,10.25,10.23,10.24,90925.0,6.9597,6.9665,6.9529,6.9597,90925.0
2016-04-28 10:15:00,10.25,10.25,10.2,10.21,102950.0,6.9665,6.9665,6.9325,6.9393,102950.0
2016-04-28 10:20:00,10.21,10.23,10.21,10.23,27830.0,6.9393,6.9529,6.9393,6.9529,27830.0
2016-04-28 10:25:00,10.23,10.25,10.23,10.24,55869.0,6.9529,6.9665,6.9529,6.9597,55869.0
2016-04-28 10:30:00,10.24,10.25,10.22,10.24,173183.0,6.9597,6.9665,6.9461,6.9597,173183.0
2016-04-28 10:35:00,10.23,10.25,10.23,10.25,49773.0,6.9529,6.9665,6.9529,6.9665,49773.0
2016-04-28 10:40:00,10.25,10.25,10.21,10.21,78810.0,6.9665,6.9665,6.9393,6.9393,78810.0
2016-04-28 10:45:00,10.21,10.24,10.21,10.23,39659.0,6.9393,6.9597,6.9393,6.9529,39659.0
2016-04-28 10:50:00,10.23,10.23,10.2,10.22,82802.0,6.9529,6.9529,6.9325,6.9461,82802.0
2016-04-28 10:55:00,10.22,10.25,10.21,10.25,59740.0,6.9461,6.9665,6.9393,6.9665,59740.0
2016-04-28 11:00:00,10.25,10.25,10.23,10.24,61382.0,6.9665,6.9665,6.9529,6.9597,61382.0
2016-04-28 11:05:00,10.25,10.25,10.23,10.25,56343.0,6.9665,6.9665,6.9529,6.9665,56343.0
2016-04-28 11:10:00,10.25,10.26,10.24,10.25,37294.0,6.9665,6.9733,6.9597,6.9665,37294.0
2016-04-28 11:15:00,10.26,10.26,10.24,10.26,34865.0,6.9733,6.9733,6.9597,6.9733,34865.0
2016-04-28 11:20:00,10.25,10.28,10.25,10.27,77737.0,6.9665,6.9869,6.9665,6.9801,77737.0
2016-04-28 11:25:00,10.27,10.28,10.24,10.25,36720.0,6.9801,6.9869,6.9597,6.9665,36720.0
2016-04-28 11:30:00,10.25,10.26,10.24,10.26,37888.0,6.9665,6.9733,6.9597,6.9733,37888.0
2016-04-28 11:35:00,10.26,10.27,10.25,10.26,23789.0,6.9733,6.9801,6.9665,6.9733,23789.0
2016-04-28 11:40:00,10.26,10.26,10.24,10.25,32021.0,6.9733,6.9733,6.9597,6.9665,32021.0
2016-04-28 11:45:00,10.25,10.26,10.24,10.24,24004.0,6.9665,6.9733,6.9597,6.9597,24004.0
2016-04-28 11:50:00,10.25,10.25,10.23,10.24,67721.0,6.9665,6.9665,6.9529,6.9597,67721.0
2016-04-28 11:55:00,10.24,10.25,10.22,10.22,49253.0,6.9597,6.9665,6.9461,6.9461,49253.0
2016-04-28 12:00:00,10.23,10.25,10.22,10.25,59320.0,6.9529,6.9665,6.9461,6.9665,59320.0
2016-04-28 12:05:00,10.25,10.26,10.24,10.26,34761.0,6.9665,6.9733,6.9597,6.9733,34761.0
2016-04-28 12:10:00,10.26,10.26,10.25,10.26,10651.0,6.9733,6.9733,6.9665,6.9733,10651.0
2016-04-28 12:15:00,10.26,10.26,10.24,10.25,59180.0,6.9733,6.9733,6.9597,6.9665,59180.0
2016-04-28 12:20:00,10.25,10.25,10.24,10.25,5538.0,6.9665,6.9665,6.9597,6.9665,5538.0
2016-04-28 12:25:00,10.25,10.26,10.24,10.26,62102.0,6.9665,6.9733,6.9597,6.9733,62102.0
2016-04-28 12:30:00,10.26,10.26,10.24,10.24,38711.0,6.9733,6.9733,6.9597,6.9597,38711.0
2016-04-28 12:35:00,10.25,10.25,10.24,10.24,14197.0,6.9665,6.9665,6.9597,6.9597,14197.0
2016-04-28 12:40:00,10.24,10.26,10.24,10.26,33631.0,6.9597,6.9733,6.9597,6.9733,33631.0
2016-04-28 12:45:00,10.26,10.26,10.25,10.26,31804.0,6.9733,6.9733,6.9665,6.9733,31804.0
2016-04-28 12:50:00,10.25,10.27,10.25,10.27,27793.0,6.9665,6.9801,6.9665,6.9801,27793.0
2016-04-28 12:55:00,10.27,10.27,10.25,10.26,31582.0,6.9801,6.9801,6.9665,6.9733,31582.0
2016-04-28 13:00:00,10.26,10.26,10.24,10.24,98255.0,6.9733,6.9733,6.9597,6.9597,98255.0
2016-04-28 13:05:00,10.24,10.25,10.23,10.24,30988.0,6.9597,6.9665,6.9529,6.9597,30988.0
2016-04-28 13:10:00,10.24,10.24,10.23,10.24,19382.0,6.9597,6.9597,6.9529,6.9597,19382.0
2016-04-28 13:15:00,10.24,10.24,10.22,10.22,165992.0,6.9597,6.9597,6.9461,6.9461,165992.0
2016-04-28 13:20:00,10.22,10.23,10.22,10.22,18975.0,6.9461,6.9529,6.9461,6.9461,18975.0
2016-04-28 13:25:00,10.22,10.24,10.22,10.23,59506.0,6.9461,6.9597,6.9461,6.9529,59506.0
2016-04-28 13:30:00,10.23,10.24,10.22,10.22,66119.0,6.9529,6.9597,6.9461,6.9461,66119.0
2016-04-28 13:35:00,10.22,10.23,10.22,10.23,29495.0,6.9461,6.9529,6.9461,6.9529,29495.0
2016-04-28 13:40:00,10.23,10.23,10.21,10.22,44852.0,6.9529,6.9529,6.9393,6.9461,44852.0
2016-04-28 13:45:00,10.22,10.22,10.21,10.22,21912.0,6.9461,6.9461,6.9393,6.9461,21912.0
2016-04-28 13:50:00,10.21,10.23,10.21,10.22,49408.0,6.9393,6.9529,6.9393,6.9461,49408.0
2016-04-28 13:55:00,10.21,10.23,10.21,10.21,36165.0,6.9393,6.9529,6.9393,6.9393,36165.0
2016-04-28 14:00:00,10.22,10.24,10.22,10.22,105291.0,6.9461,6.9597,6.9461,6.9461,105291.0
2016-04-28 14:05:00,10.22,10.23,10.22,10.22,8089.0,6.9461,6.9529,6.9461,6.9461,8089.0
2016-04-28 14:10:00,10.22,10.23,10.21,10.22,252204.0,6.9461,6.9529,6.9393,6.9461,252204.0
2016-04-28 14:15:00,10.22,10.23,10.21,10.21,131407.0,6.9461,6.9529,6.9393,6.9393,131407.0
2016-04-28 14:20:00,10.21,10.22,10.21,10.21,44997.0,6.9393,6.9461,6.9393,6.9393,44997.0
2016-04-28 14:25:00,10.21,10.22,10.21,10.22,16243.0,6.9393,6.9461,6.9393,6.9461,16243.0
2016-04-28 14:30:00,10.21,10.22,10.21,10.21,13376.0,6.9393,6.9461,6.9393,6.9393,13376.0
2016-04-28 14:35:00,10.21,10.22,10.2,10.2,54920.0,6.9393,6.9461,6.9325,6.9325,54920.0
2016-04-28 14:40:00,10.2,10.22,10.2,10.22,92921.0,6.9325,6.9461,6.9325,6.9461,92921.0
2016-04-28 14:45:00,10.21,10.22,10.2,10.21,66467.0,6.9393,6.9461,6.9325,6.9393,66467.0
2016-04-28 14:50:00,10.21,10.21,10.18,10.18,83186.0,6.9393,6.9393,6.9189,6.9189,83186.0
2016-04-28 14:55:00,10.19,10.19,10.18,10.19,35666.0,6.9257,6.9257,6.9189,6.9257,35666.0
2016-04-28 15:00:00,10.19,10.19,10.17,10.19,300340.0,6.9257,6.9257,6.9121,6.9257,300340.0
2016-04-28 15:05:00,10.19,10.19,10.17,10.17,41799.0,6.9257,6.9257,6.9121,6.9121,41799.0
2016-04-28 15:10:00,10.17,10.18,10.15,10.15,93818.0,6.9121,6.9189,6.8985,6.8985,93818.0
2016-04-28 15:15:00,10.15,10.16,10.14,10.14,120159.0,6.8985,6.9053,6.8917,6.8917,120159.0
2016-04-28 15:20:00,10.14,10.15,10.12,10.12,130926.0,6.8917,6.8985,6.8781,6.8781,130926.0
2016-04-28 15:25:00,10.12,10.13,10.08,10.09,233546.0,6.8781,6.8849,6.8509,6.8577,233546.0
2016-04-28 15:30:00,10.09,10.11,10.08,10.11,384252.0,6.8577,6.8713,6.8509,6.8713,384252.0
2016-04-28 15:35:00,10.11,10.13,10.1,10.13,240187.0,6.8713,6.8849,6.8645,6.8849,240187.0
2016-04-28 15:40:00,10.13,10.14,10.12,10.13,102013.0,6.8849,6.8917,6.8781,6.8849,102013.0
2016-04-28 15:45:00,10.13,10.15,10.12,10.14,182445.0,6.8849,6.8985,6.8781,6.8917,182445.0
2016-04-28 15:50:00,10.14,10.15,10.12,10.13,165996.0,6.8917,6.8985,6.8781,6.8849,165996.0
2016-04-28 15:55:00,10.12,10.13,10.11,10.13,524767.0,6.8781,6.8849,6.8713,6.8849,524767.0
2016-04-29 09:30:00,10.06,10.13,10.06,10.12,203105.0,6.8373,6.8849,6.8373,6.8781,203105.0
2016-04-29 09:35:00,10.12,10.13,10.05,10.08,164938.0,6.8781,6.8849,6.8305,6.8509,164938.0
2016-04-29 09:40:00,10.07,10.09,10.05,10.06,87485.0,6.8441,6.8577,6.8305,6.8373,87485.0
2016-04-29 09:45:00,10.07,10.07,10.02,10.03,69107.0,6.8441,6.8441,6.8101,6.8169,69107.0
2016-04-29 09:50:00,10.02,10.06,10.01,10.04,93854.0,6.8101,6.8373,6.8034,6.8237,93854.0
2016-04-29 09:55:00,10.03,10.04,10.01,10.02,128723.0,6.8169,6.8237,6.8034,6.8101,128723.0
2016-04-29 10:00:00,10.02,10.02,9.99,10.01,108453.0,6.8101,6.8101,6.7898,6.8034,108453.0
2016-04-29 10:05:00,10.01,10.05,10.01,10.04,168659.0,6.8034,6.8305,6.8034,6.8237,168659.0
2016-04-29 10:10:00,10.04,10.08,10.04,10.07,118963.0,6.8237,6.8509,6.8237,6.8441,118963.0
2016-04-29 10:15:00,10.06,10.09,10.05,10.07,122490.0,6.8373,6.8577,6.8305,6.8441,122490.0
2016-04-29 10:20:00,10.07,10.09,10.07,10.07,143140.0,6.8441,6.8577,6.8441,6.8441,143140.0
2016-04-29 10:25:00,10.07,10.07,10.04,10.06,102978.0,6.8441,6.8441,6.8237,6.8373,102978.0
2016-04-29 10:30:00,10.06,10.11,10.06,10.11,90948.0,6.8373,6.8713,6.8373,6.8713,90948.0
2016-04-29 10:35:00,10.11,10.12,10.09,10.12,78304.0,6.8713,6.8781,6.8577,6.8781,78304.0
2016-04-29 10:40:00,10.11,10.13,10.07,10.08,197956.0,6.8713,6.8849,6.8441,6.8509,197956.0
2016-04-29 10:45:00,10.09,10.09,10.07,10.08,83650.0,6.8577,6.8577,6.8441,6.8509,83650.0
2016-04-29 10:50:00,10.07,10.08,10.05,10.05,111574.0,6.8441,6.8509,6.8305,6.8305,111574.0
2016-04-29 10:55:00,10.05,10.08,10.05,10.08,85832.0,6.8305,6.8509,6.8305,6.8509,85832.0
2016-04-29 11:00:00,10.08,10.1,10.07,10.08,99902.0,6.8509,6.8645,6.8441,6.8509,99902.0
2016-04-29 11:05:00,10.08,10.09,10.08,10.09,32934.0,6.8509,6.8577,6.8509,6.8577,32934.0
2016-04-29 11:10:00,10.08,10.09,10.07,10.07,108691.0,6.8509,6.8577,6.8441,6.8441,108691.0
2016-04-29 11:15:00,10.08,10.09,10.05,10.05,107463.0,6.8509,6.8577,6.8305,6.8305,107463.0
2016-04-29 11:20:00,10.05,10.07,10.04,10.05,98578.0,6.8305,6.8441,6.8237,6.8305,98578.0
2016-04-29 11:25:00,10.05,10.07,10.04,10.05,99115.0,6.8305,6.8441,6.8237,6.8305,99115.0
2016-04-29 11:30:00,10.05,10.06,10.03,10.04,55505.0,6.8305,6.8373,6.8169,6.8237,55505.0
2016-04-29 11:35:00,10.03,10.04,10.01,10.02,67271.0,6.8169,6.8237,6.8034,6.8101,67271.0
2016-04-29 11:40:00,10.02,10.02,10.0,10.01,86162.0,6.8101,6.8101,6.7966,6.8034,86162.0
2016-04-29 11:45:00,10.01,10.05,10.01,10.04,175177.0,6.8034,6.8305,6.8034,6.8237,175177.0
2016-04-29 11:50:00,10.04,10.07,10.04,10.06,73127.0,6.8237,6.8441,6.8237,6.8373,73127.0
2016-04-29 11:55:00,10.06,10.06,10.05,10.05,28520.0,6.8373,6.8373,6.8305,6.8305,28520.0
2016-04-29 12:00:00,10.05,10.06,10.03,10.03,108792.0,6.8305,6.8373,6.8169,6.8169,108792.0
2016-04-29 12:05:00,10.04,10.05,10.03,10.05,85897.0,6.8237,6.8305,6.8169,6.8305,85897.0
2016-04-29 12:10:00,10.04,10.05,10.03,10.03,68624.0,6.8237,6.8305,6.8169,6.8169,68624.0
2016-04-29 12:15:00,10.03,10.05,10.02,10.03,120148.0,6.8169,6.8305,6.8101,6.8169,120148.0
2016-04-29 12:20:00,10.03,10.05,10.03,10.03,102305.0,6.8169,6.8305,6.8169,6.8169,102305.0
2016-04-29 12:25:00,10.04,10.04,10.03,10.03,32924.0,6.8237,6.8237,6.8169,6.8169,32924.0
2016-04-29 12:30:00,10.03,10.05,10.02,10.04,117800.0,6.8169,6.8305,6.8101,6.8237,117800.0
2016-04-29 12:35:00,10.04,10.06,10.04,10.05,69902.0,6.8237,6.8373,6.8237,6.8305,69902.0
2016-04-29 12:40:00,10.05,10.06,10.03,10.04,34868.0,6.8305,6.8373,6.8169,6.8237,34868.0
2016-04-29 12:45:00,10.04,10.05,10.03,10.04,62373.0,6.8237,6.8305,6.8169,6.8237,62373.0
2016-04-29 12:50:00,10.04,10.05,10.02,10.03,66164.0,6.8237,6.8305,6.8101,6.8169,66164.0
2016-04-29 12:55:00,10.03,10.04,10.02,10.03,25738.0,6.8169,6.8237,6.8101,6.8169,25738.0
2016-04-29 13:00:00,10.03,10.04,10.02,10.03,42788.0,6.8169,6.8237,6.8101,6.8169,42788.0
2016-04-29 13:05:00,10.02,10.04,10.02,10.04,119059.0,6.8101,6.8237,6.8101,6.8237,119059.0
2016-04-29 13:10:00,10.04,10.05,10.03,10.04,163816.0,6.8237,6.8305,6.8169,6.8237,163816.0
2016-04-29 13:15:00,10.04,10.05,10.03,10.04,58553.0,6.8237,6.8305,6.8169,6.8237,58553.0
2016-04-29 13:20:00,10.04,10.05,10.03,10.05,138614.0,6.8237,6.8305,6.8169,6.8305,138614.0
2016-04-29 13:25:00,10.04,10.05,10.04,10.04,35470.0,6.8237,6.8305,6.8237,6.8237,35470.0
2016-04-29 13:30:00,10.05,10.05,10.03,10.04,90153.0,6.8305,6.8305,6.8169,6.8237,90153.0
2016-04-29 13:35:00,10.04,10.05,10.03,10.03,100224.0,6.8237,6.8305,6.8169,6.8169,100224.0
2016-04-29 13:40:00,10.03,10.04,10.02,10.03,56478.0,6.8169,6.8237,6.8101,6.8169,56478.0
2016-04-29 13:45:00,10.03,10.04,10.02,10.02,95623.0,6.8169,6.8237,6.8101,6.8101,95623.0
2016-04-29 13:50:00,10.03,10.04,10.02,10.03,85312.0,6.8169,6.8237,6.8101,6.8169,85312.0
2016-04-29 13:55:00,10.02,10.03,9.98,9.99,357743.0,6.8101,6.8169,6.783,6.7898,357743.0
2016-04-29 14:00:00,9.99,10.01,9.99,9.99,60246.0,6.7898,6.8034,6.7898,6.7898,60246.0
2016-04-29 14:05:00,10.0,10.02,9.99,10.0,400654.0,6.7966,6.8101,6.7898,6.7966,400654.0
2016-04-29 14:10:00,10.0,10.01,9.98,9.99,238744.0,6.7966,6.8034,6.783,6.7898,238744.0
2016-04-29 14:15:00,9.99,10.02,9.97,10.01,238239.0,6.7898,6.8101,6.7762,6.8034,238239.0
2016-04-29 14:20:00,10.01,10.02,10.0,10.01,305680.0,6.8034,6.8101,6.7966,6.8034,305680.0
2016-04-29 14:25:00,10.01,10.02,10.01,10.01,96146.0,6.8034,6.8101,6.8034,6.8034,96146.0
2016-04-29 14:30:00,10.01,10.02,9.99,10.0,148420.0,6.8034,6.8101,6.7898,6.7966,148420.0
2016-04-29 14:35:00,9.99,10.0,9.99,9.99,65780.0,6.7898,6.7966,6.7898,6.7898,65780.0
2016-04-29 14:40:00,9.99,10.0,9.97,9.98,51736.0,6.7898,6.7966,6.7762,6.783,51736.0
2016-04-29 14:45:00,9.97,10.0,9.97,10.0,54505.0,6.7762,6.7966,6.7762,6.7966,54505.0
2016-04-29 14:50:00,9.99,10.0,9.97,9.99,90386.0,6.7898,6.7966,6.7762,6.7898,90386.0
2016-04-29 14:55:00,10.0,10.01,9.97,9.97,172401.0,6.7966,6.8034,6.7762,6.7762,172401.0
2016-04-29 15:00:00,9.98,10.0,9.97,9.99,259514.0,6.783,6.7966,6.7762,6.7898,259514.0
2016-04-29 15:05:00,9.99,10.02,9.99,10.01,95994.0,6.7898,6.8101,6.7898,6.8034,95994.0
2016-04-29 15:10:00,10.0,10.03,10.0,10.02,156782.0,6.7966,6.8169,6.7966,6.8101,156782.0
2016-04-29 15:15:00,10.02,10.03,10.0,10.01,106038.0,6.8101,6.8169,6.7966,6.8034,106038.0
2016-04-29 15:20:00,10.01,10.03,10.0,10.02,466567.0,6.8034,6.8169,6.7966,6.8101,466567.0
2016-04-29 15:25:00,10.02,10.04,10.01,10.04,581329.0,6.8101,6.8237,6.8034,6.8237,581329.0
2016-04-29 15:30:00,10.04,10.06,10.03,10.06,723411.0,6.8237,6.8373,6.8169,6.8373,723411.0
2016-04-29 15:35:00,10.06,10.07,10.05,10.06,700124.0,6.8373,6.8441,6.8305,6.8373,700124.0
2016-04-29 15:40:00,10.07,10.08,10.06,10.08,154159.0,6.8441,6.8509,6.8373,6.8509,154159.0
2016-04-29 15:45:00,10.08,10.1,10.06,10.06,274932.0,6.8509,6.8645,6.8373,6.8373,274932.0
2016-04-29 15:50:00,10.06,10.07,10.05,10.07,334921.0,6.8373,6.8441,6.8305,6.8441,334921.0
2016-04-29 15:55:00,10.07,10.08,10.05,10.06,2144543.0,6.8441,6.8509,6.8305,6.8373,2144543.0
2016-05-02 09:30:00,10.14,10.15,10.09,10.1,251089.0,6.8917,6.8985,6.8577,6.8645,251089.0
2016-05-02 09:35:00,10.1,10.1,10.01,10.06,180448.0,6.8645,6.8645,6.8034,6.8373,180448.0
2016-05-02 09:40:00,10.06,10.07,10.02,10.04,180222.0,6.8373,6.8441,6.8101,6.8237,180222.0
2016-05-02 09:45:00,10.03,10.05,10.0,10.0,177839.0,6.8169,6.8305,6.7966,6.7966,177839.0
2016-05-02 09:50:00,10.01,10.06,10.0,10.06,128085.0,6.8034,6.8373,6.7966,6.8373,128085.0
2016-05-02 09:55:00,10.05,10.08,10.04,10.07,83342.0,6.8305,6.8509,6.8237,6.8441,83342.0
2016-05-02 10:00:00,10.06,10.08,10.04,10.06,169918.0,6.8373,6.8509,6.8237,6.8373,169918.0
2016-05-02 10:05:00,10.07,10.13,10.06,10.12,163563.0,6.8441,6.8849,6.8373,6.8781,163563.0
2016-05-02 10:10:00,10.13,10.13,10.1,10.12,128454.0,6.8849,6.8849,6.8645,6.8781,128454.0
2016-05-02 10:15:00,10.12,10.14,10.1,10.11,234119.0,6.8781,6.8917,6.8645,6.8713,234119.0
2016-05-02 10:20:00,10.11,10.13,10.1,10.12,105345.0,6.8713,6.8849,6.8645,6.8781,105345.0
2016-05-02 10:25:00,10.11,10.13,10.1,10.1,69305.0,6.8713,6.8849,6.8645,6.8645,69305.0
2016-05-02 10:30:00,10.11,10.13,10.1,10.11,95478.0,6.8713,6.8849,6.8645,6.8713,95478.0
2016-05-02 10:35:00,10.11,10.13,10.1,10.12,279069.0,6.8713,6.8849,6.8645,6.8781,279069.0
2016-05-02 10:40:00,10.11,10.13,10.11,10.12,179637.0,6.8713,6.8849,6.8713,6.8781,179637.0
2016-05-02 10:45:00,10.12,10.13,10.11,10.13,164222.0,6.8781,6.8849,6.8713,6.8849,164222.0
2016-05-02 10:50:00,10.12,10.13,10.09,10.11,144556.0,6.8781,6.8849,6.8577,6.8713,144556.0
2016-05-02 10:55:00,10.1,10.12,10.09,10.11,81402.0,6.8645,6.8781,6.8577,6.8713,81402.0
2016-05-02 11:00:00,10.12,10.14,10.1,10.13,90142.0,6.8781,6.8917,6.8645,6.8849,90142.0
2016-05-02 11:05:00,10.13,10.16,10.13,10.16,101657.0,6.8849,6.9053,6.8849,6.9053,101657.0
2016-05-02 11:10:00,10.16,10.19,10.16,10.18,208718.0,6.9053,6.9257,6.9053,6.9189,208718.0
2016-05-02 11:15:00,10.18,10.2,10.17,10.2,267774.0,6.9189,6.9325,6.9121,6.9325,267774.0
2016-05-02 11:20:00,10.2,10.21,10.18,10.2,166520.0,6.9325,6.9393,6.9189,6.9325,166520.0
2016-05-02 11:25:00,10.2,10.2,10.16,10.18,180066.0,6.9325,6.9325,6.9053,6.9189,180066.0
2016-05-02 11:30:00,10.18,10.19,10.16,10.19,78886.0,6.9189,6.9257,6.9053,6.9257,78886.0
2016-05-02 11:35:00,10.18,10.19,10.17,10.19,62302.0,6.9189,6.9257,6.9121,6.9257,62302.0
2016-05-02 11:40:00,10.19,10.19,10.16,10.17,93550.0,6.9257,6.9257,6.9053,6.9121,93550.0
2016-05-02 11:45:00,10.16,10.17,10.15,10.17,168918.0,6.9053,6.9121,6.8985,6.9121,168918.0
2016-05-02 11:50:00,10.17,10.18,10.15,10.17,79983.0,6.9121,6.9189,6.8985,6.9121,79983.0
2016-05-02 11:55:00,10.17,10.19,10.16,10.17,109918.0,6.9121,6.9257,6.9053,6.9121,109918.0
2016-05-02 12:00:00,10.17,10.17,10.15,10.16,131066.0,6.9121,6.9121,6.8985,6.9053,131066.0
2016-05-02 12:05:00,10.16,10.17,10.15,10.17,54815.0,6.9053,6.9121,6.8985,6.9121,54815.0
2016-05-02 12:10:00,10.16,10.17,10.14,10.15,64554.0,6.9053,6.9121,6.8917,6.8985,64554.0
2016-05-02 12:15:00,10.16,10.16,10.14,10.16,169828.0,6.9053,6.9053,6.8917,6.9053,169828.0
2016-05-02 12:20:00,10.15,10.17,10.15,10.16,184691.0,6.8985,6.9121,6.8985,6.9053,184691.0
2016-05-02 12:25:00,10.16,10.16,10.14,10.15,46029.0,6.9053,6.9053,6.8917,6.8985,46029.0
2016-05-02 12:30:00,10.16,10.17,10.15,10.16,90010.0,6.9053,6.9121,6.8985,6.9053,90010.0
2016-05-02 12:35:00,10.17,10.17,10.16,10.17,20944.0,6.9121,6.9121,6.9053,6.9121,20944.0
2016-05-02 12:40:00,10.16,10.17,10.16,10.17,51411.0,6.9053,6.9121,6.9053,6.9121,51411.0
2016-05-02 12:45:00,10.17,10.17,10.16,10.17,37776.0,6.9121,6.9121,6.9053,6.9121,37776.0
2016-05-02 12:50:00,10.16,10.17,10.15,10.15,43657.0,6.9053,6.9121,6.8985,6.8985,43657.0
2016-05-02 12:55:00,10.16,10.17,10.15,10.16,65918.0,6.9053,6.9121,6.8985,6.9053,65918.0
2016-05-02 13:00:00,10.17,10.18,10.16,10.17,50963.0,6.9121,6.9189,6.9053,6.9121,50963.0
2016-05-02 13:05:00,10.17,10.18,10.17,10.17,36749.0,6.9121,6.9189,6.9121,6.9121,36749.0
2016-05-02 13:10:00,10.17,10.19,10.17,10.18,76709.0,6.9121,6.9257,6.9121,6.9189,76709.0
2016-05-02 13:15:00,10.19,10.19,10.18,10.19,65321.0,6.9257,6.9257,6.9189,6.9257,65321.0
2016-05-02 13:20:00,10.18,10.2,10.18,10.19,39410.0,6.9189,6.9325,6.9189,6.9257,39410.0
2016-05-02 13:25:00,10.2,10.2,10.18,10.2,110940.0,6.9325,6.9325,6.9189,6.9325,110940.0
2016-05-02 13:30:00,10.2,10.2,10.18,10.19,49372.0,6.9325,6.9325,6.9189,6.9257,49372.0
2016-05-02 13:35:00,10.19,10.19,10.17,10.18,82161.0,6.9257,6.9257,6.9121,6.9189,82161.0
2016-05-02 13:40:00,10.18,10.19,10.18,10.19,32049.0,6.9189,6.9257,6.9189,6.9257,32049.0
2016-05-02 13:45:00,10.18,10.2,10.18,10.19,147566.0,6.9189,6.9325,6.9189,6.9257,147566.0
2016-05-02 13:50:00,10.19,10.19,10.18,10.18,21077.0,6.9257,6.9257,6.9189,6.9189,21077.0
2016-05-02 13:55:00,10.18,10.19,10.17,10.18,105969.0,6.9189,6.9257,6.9121,6.9189,105969.0
2016-05-02 14:00:00,10.18,10.18,10.17,10.17,71586.0,6.9189,6.9189,6.9121,6.9121,71586.0
2016-05-02 14:05:00,10.18,10.18,10.16,10.16,83297.0,6.9189,6.9189,6.9053,6.9053,83297.0
2016-05-02 14:10:00,10.16,10.19,10.16,10.18,284612.0,6.9053,6.9257,6.9053,6.9189,284612.0
2016-05-02 14:15:00,10.18,10.19,10.17,10.17,89111.0,6.9189,6.9257,6.9121,6.9121,89111.0
2016-05-02 14:20:00,10.17,10.18,10.17,10.18,64681.0,6.9121,6.9189,6.9121,6.9189,64681.0
2016-05-02 14:25:00,10.17,10.18,10.16,10.17,90019.0,6.9121,6.9189,6.9053,6.9121,90019.0
2016-05-02 14:30:00,10.17,10.18,10.16,10.18,39319.0,6.9121,6.9189,6.9053,6.9189,39319.0
2016-05-02 14:35:00,10.17,10.18,10.16,10.16,36547.0,6.9121,6.9189,6.9053,6.9053,36547.0
2016-05-02 14:40:00,10.16,10.17,10.15,10.16,48921.0,6.9053,6.9121,6.8985,6.9053,48921.0
2016-05-02 14:45:00,10.16,10.16,10.15,10.16,19007.0,6.9053,6.9053,6.8985,6.9053,19007.0
2016-05-02 14:50:00,10.16,10.17,10.15,10.16,224035.0,6.9053,6.9121,6.8985,6.9053,224035.0
2016-05-02 14:55:00,10.16,10.16,10.15,10.15,79270.0,6.9053,6.9053,6.8985,6.8985,79270.0
2016-05-02 15:00:00,10.15,10.17,10.15,10.16,142133.0,6.8985,6.9121,6.8985,6.9053,142133.0
2016-05-02 15:05:00,10.16,10.17,10.16,10.17,34914.0,6.9053,6.9121,6.9053,6.9121,34914.0
2016-05-02 15:10:00,10.17,10.17,10.16,10.16,54568.0,6.9121,6.9121,6.9053,6.9053,54568.0
2016-05-02 15:15:00,10.17,10.17,10.16,10.17,19852.0,6.9121,6.9121,6.9053,6.9121,19852.0
2016-05-02 15:20:00,10.17,10.17,10.16,10.16,44787.0,6.9121,6.9121,6.9053,6.9053,44787.0
2016-05-02 15:25:00,10.17,10.17,10.16,10.17,48729.0,6.9121,6.9121,6.9053,6.9121,48729.0
2016-05-02 15:30:00,10.17,10.17,10.16,10.17,102529.0,6.9121,6.9121,6.9053,6.9121,102529.0
2016-05-02 15:35:00,10.16,10.17,10.16,10.16,51330.0,6.9053,6.9121,6.9053,6.9053,51330.0
2016-05-02 15:40:00,10.16,10.19,10.16,10.19,147053.0,6.9053,6.9257,6.9053,6.9257,147053.0
2016-05-02 15:45:00,10.19,10.19,10.18,10.18,109880.0,6.9257,6.9257,6.9189,6.9189,109880.0
2016-05-02 15:50:00,10.19,10.19,10.18,10.19,84092.0,6.9257,6.9257,6.9189,6.9257,84092.0
2016-05-02 15:55:00,10.19,10.19,10.18,10.19,237299.0,6.9257,6.9257,6.9189,6.9257,237299.0
2016-05-03 09:30:00,10.02,10.11,9.98,10.01,352647.0,6.8101,6.8713,6.783,6.8034,352647.0
2016-05-03 09:35:00,10.02,10.02,9.97,10.01,248521.0,6.8101,6.8101,6.7762,6.8034,248521.0
2016-05-03 09:40:00,10.02,10.05,9.99,10.0,191785.0,6.8101,6.8305,6.7898,6.7966,191785.0
2016-05-03 09:45:00,10.0,10.01,9.95,9.95,190706.0,6.7966,6.8034,6.7626,6.7626,190706.0
2016-05-03 09:50:00,9.95,9.99,9.95,9.99,155603.0,6.7626,6.7898,6.7626,6.7898,155603.0
2016-05-03 09:55:00,9.98,10.03,9.98,10.01,201442.0,6.783,6.8169,6.783,6.8034,201442.0
2016-05-03 10:00:00,10.01,10.02,9.97,9.98,160859.0,6.8034,6.8101,6.7762,6.783,160859.0
2016-05-03 10:05:00,9.97,9.98,9.95,9.97,135462.0,6.7762,6.783,6.7626,6.7762,135462.0
2016-05-03 10:10:00,9.96,9.97,9.95,9.96,69796.0,6.7694,6.7762,6.7626,6.7694,69796.0
2016-05-03 10:15:00,9.96,9.98,9.94,9.98,118655.0,6.7694,6.783,6.7558,6.783,118655.0
2016-05-03 10:20:00,9.98,9.98,9.95,9.97,95467.0,6.783,6.783,6.7626,6.7762,95467.0
2016-05-03 10:25:00,9.97,9.99,9.96,9.97,85317.0,6.7762,6.7898,6.7694,6.7762,85317.0
2016-05-03 10:30:00,9.97,9.99,9.96,9.99,126872.0,6.7762,6.7898,6.7694,6.7898,126872.0
2016-05-03 10:35:00,9.99,9.99,9.94,9.96,215964.0,6.7898,6.7898,6.7558,6.7694,215964.0
2016-05-03 10:40:00,9.96,9.96,9.94,9.95,83631.0,6.7694,6.7694,6.7558,6.7626,83631.0
2016-05-03 10:45:00,9.94,9.95,9.93,9.94,121825.0,6.7558,6.7626,6.749,6.7558,121825.0
2016-05-03 10:50:00,9.93,9.94,9.91,9.92,127195.0,6.749,6.7558,6.7354,6.7422,127195.0
2016-05-03 10:55:00,9.92,9.94,9.91,9.92,64061.0,6.7422,6.7558,6.7354,6.7422,64061.0
2016-05-03 11:00:00,9.92,9.94,9.91,9.92,91793.0,6.7422,6.7558,6.7354,6.7422,91793.0
2016-05-03 11:05:00,9.92,9.93,9.91,9.93,61271.0,6.7422,6.749,6.7354,6.749,61271.0
2016-05-03 11:10:00,9.92,9.93,9.91,9.92,80670.0,6.7422,6.749,6.7354,6.7422,80670.0
2016-05-03 11:15:00,9.91,9.93,9.9,9.91,97757.0,6.7354,6.749,6.7286,6.7354,97757.0
2016-05-03 11:20:00,9.91,9.91,9.9,9.91,46971.0,6.7354,6.7354,6.7286,6.7354,46971.0
2016-05-03 11:25:00,9.9,9.92,9.9,9.9,117438.0,6.7286,6.7422,6.7286,6.7286,117438.0
2016-05-03 11:30:00,9.9,9.93,9.89,9.93,141686.0,6.7286,6.749,6.7218,6.749,141686.0
2016-05-03 11:35:00,9.93,9.94,9.92,9.93,89537.0,6.749,6.7558,6.7422,6.749,89537.0
2016-05-03 11:40:00,9.94,9.96,9.93,9.95,121595.0,6.7558,6.7694,6.749,6.7626,121595.0
2016-05-03 11:45:00,9.96,9.97,9.95,9.97,101676.0,6.7694,6.7762,6.7626,6.7762,101676.0
2016-05-03 11:50:00,9.97,9.99,9.96,9.99,241581.0,6.7762,6.7898,6.7694,6.7898,241581.0
2016-05-03 11:55:00,9.99,9.99,9.97,9.97,128811.0,6.7898,6.7898,6.7762,6.7762,128811.0
2016-05-03 12:00:00,9.97,9.98,9.96,9.97,69254.0,6.7762,6.783,6.7694,6.7762,69254.0
2016-05-03 12:05:00,9.96,9.97,9.94,9.96,83023.0,6.7694,6.7762,6.7558,6.7694,83023.0
2016-05-03 12:10:00,9.96,9.96,9.93,9.94,47393.0,6.7694,6.7694,6.749,6.7558,47393.0
2016-05-03 12:15:00,9.94,9.96,9.93,9.96,250058.0,6.7558,6.7694,6.749,6.7694,250058.0
2016-05-03 12:20:00,9.96,9.96,9.94,9.96,55726.0,6.7694,6.7694,6.7558,6.7694,55726.0
2016-05-03 12:25:00,9.96,9.96,9.94,9.95,53328.0,6.7694,6.7694,6.7558,6.7626,53328.0
2016-05-03 12:30:00,9.95,9.98,9.94,9.97,320142.0,6.7626,6.783,6.7558,6.7762,320142.0
2016-05-03 12:35:00,9.97,9.98,9.95,9.98,211747.0,6.7762,6.783,6.7626,6.783,211747.0
2016-05-03 12:40:00,9.97,9.98,9.96,9.96,75544.0,6.7762,6.783,6.7694,6.7694,75544.0
2016-05-03 12:45:00,9.96,9.97,9.95,9.96,48506.0,6.7694,6.7762,6.7626,6.7694,48506.0
2016-05-03 12:50:00,9.97,9.98,9.96,9.96,96165.0,6.7762,6.783,6.7694,6.7694,96165.0
2016-05-03 12:55:00,9.96,9.99,9.96,9.99,64040.0,6.7694,6.7898,6.7694,6.7898,64040.0
2016-05-03 13:00:00,9.99,9.99,9.97,9.97,66640.0,6.7898,6.7898,6.7762,6.7762,66640.0
2016-05-03 13:05:00,9.97,9.99,9.97,9.99,51840.0,6.7762,6.7898,6.7762,6.7898,51840.0
2016-05-03 13:10:00,9.99,9.99,9.97,9.98,44168.0,6.7898,6.7898,6.7762,6.783,44168.0
2016-05-03 13:15:00,9.98,9.98,9.97,9.98,34380.0,6.783,6.783,6.7762,6.783,34380.0
2016-05-03 13:20:00,9.97,10.0,9.97,9.99,105994.0,6.7762,6.7966,6.7762,6.7898,105994.0
2016-05-03 13:25:00,9.99,10.0,9.97,9.99,39533.0,6.7898,6.7966,6.7762,6.7898,39533.0
2016-05-03 13:30:00,9.99,10.01,9.98,9.99,85388.0,6.7898,6.8034,6.783,6.7898,85388.0
2016-05-03 13:35:00,9.98,10.0,9.98,10.0,29060.0,6.783,6.7966,6.783,6.7966,29060.0
2016-05-03 13:40:00,10.0,10.01,9.99,10.0,39742.0,6.7966,6.8034,6.7898,6.7966,39742.0
2016-05-03 13:45:00,10.0,10.01,9.99,10.01,20281.0,6.7966,6.8034,6.7898,6.8034,20281.0
2016-05-03 13:50:00,10.01,10.01,9.99,10.0,73492.0,6.8034,6.8034,6.7898,6.7966,73492.0
2016-05-03 13:55:00,10.0,10.0,9.98,9.99,111759.0,6.7966,6.7966,6.783,6.7898,111759.0
2016-05-03 14:00:00,9.99,9.99,9.97,9.99,82023.0,6.7898,6.7898,6.7762,6.7898,82023.0
2016-05-03 14:05:00,9.99,10.0,9.98,10.0,37378.0,6.7898,6.7966,6.783,6.7966,37378.0
2016-05-03 14:10:00,10.0,10.0,9.98,9.99,53400.0,6.7966,6.7966,6.783,6.7898,53400.0
2016-05-03 14:15:00,9.99,9.99,9.96,9.97,63829.0,6.7898,6.7898,6.7694,6.7762,63829.0
2016-05-03 14:20:00,9.97,9.98,9.96,9.97,79353.0,6.7762,6.783,6.7694,6.7762,79353.0
2016-05-03 14:25:00,9.97,9.99,9.97,9.98,152668.0,6.7762,6.7898,6.7762,6.783,152668.0
2016-05-03 14:30:00,9.98,10.0,9.98,9.99,93036.0,6.783,6.7966,6.783,6.7898,93036.0
2016-05-03 14:35:00,9.99,10.0,9.98,10.0,28774.0,6.7898,6.7966,6.783,6.7966,28774.0
2016-05-03 14:40:00,10.0,10.0,9.98,9.99,62931.0,6.7966,6.7966,6.783,6.7898,62931.0
2016-05-03 14:45:00,9.99,9.99,9.97,9.97,119004.0,6.7898,6.7898,6.7762,6.7762,119004.0
2016-05-03 14:50:00,9.97,9.99,9.97,9.99,75096.0,6.7762,6.7898,6.7762,6.7898,75096.0
2016-05-03 14:55:00,9.99,10.0,9.98,10.0,29630.0,6.7898,6.7966,6.783,6.7966,29630.0
2016-05-03 15:00:00,10.0,10.0,9.98,9.99,111742.0,6.7966,6.7966,6.783,6.7898,111742.0
2016-05-03 15:05:00,9.99,10.01,9.99,10.0,99262.0,6.7898,6.8034,6.7898,6.7966,99262.0
2016-05-03 15:10:00,10.01,10.01,9.99,10.0,54622.0,6.8034,6.8034,6.7898,6.7966,54622.0
2016-05-03 15:15:00,10.0,10.0,9.98,9.98,79665.0,6.7966,6.7966,6.783,6.783,79665.0
2016-05-03 15:20:00,9.98,9.99,9.97,9.99,108296.0,6.783,6.7898,6.7762,6.7898,108296.0
2016-05-03 15:25:00,9.99,10.0,9.98,9.99,54265.0,6.7898,6.7966,6.783,6.7898,54265.0
2016-05-03 15:30:00,9.99,9.99,9.97,9.97,59699.0,6.7898,6.7898,6.7762,6.7762,59699.0
2016-05-03 15:35:00,9.97,9.99,9.97,9.99,105364.0,6.7762,6.7898,6.7762,6.7898,105364.0
2016-05-03 15:40:00,9.98,9.99,9.97,9.98,75817.0,6.783,6.7898,6.7762,6.783,75817.0
2016-05-03 15:45:00,9.97,10.0,9.97,10.0,171511.0,6.7762,6.7966,6.7762,6.7966,171511.0
2016-05-03 15:50:00,10.0,10.01,9.99,10.01,120474.0,6.7966,6.8034,6.7898,6.8034,120474.0
2016-05-03 15:55:00,10.01,10.01,10.0,10.01,299301.0,6.8034,6.8034,6.7966,6.8034,299301.0
2016-05-04 09:30:00,9.9,9.92,9.85,9.88,825935.0,6.7286,6.7422,6.6946,6.715,825935.0
2016-05-04 09:35:00,9.88,9.88,9.81,9.84,324993.0,6.715,6.715,6.6674,6.6878,324993.0
2016-05-04 09:40:00,9.83,9.87,9.83,9.84,207197.0,6.681,6.7082,6.681,6.6878,207197.0
2016-05-04 09:45:00,9.84,9.92,9.83,9.92,241711.0,6.6878,6.7422,6.681,6.7422,241711.0
2016-05-04 09:50:00,9.92,9.95,9.91,9.95,132983.0,6.7422,6.7626,6.7354,6.7626,132983.0
2016-05-04 09:55:00,9.94,9.96,9.93,9.94,95009.0,6.7558,6.7694,6.749,6.7558,95009.0
2016-05-04 10:00:00,9.94,10.0,9.94,9.97,347742.0,6.7558,6.7966,6.7558,6.7762,347742.0
2016-05-04 10:05:00,9.97,9.98,9.92,9.94,256740.0,6.7762,6.783,6.7422,6.7558,256740.0
2016-05-04 10:10:00,9.94,10.0,9.94,9.96,263856.0,6.7558,6.7966,6.7558,6.7694,263856.0
2016-05-04 10:15:00,9.96,9.97,9.92,9.93,239023.0,6.7694,6.7762,6.7422,6.749,239023.0
2016-05-04 10:20:00,9.94,9.94,9.9,9.91,167757.0,6.7558,6.7558,6.7286,6.7354,167757.0
2016-05-04 10:25:00,9.91,9.93,9.9,9.92,155220.0,6.7354,6.749,6.7286,6.7422,155220.0
2016-05-04 10:30:00,9.91,9.93,9.89,9.89,390115.0,6.7354,6.749,6.7218,6.7218,390115.0
2016-05-04 10:35:00,9.9,9.91,9.87,9.91,222897.0,6.7286,6.7354,6.7082,6.7354,222897.0
2016-05-04 10:40:00,9.91,9.91,9.87,9.88,161242.0,6.7354,6.7354,6.7082,6.715,161242.0
2016-05-04 10:45:00,9.88,9.88,9.85,9.87,240391.0,6.715,6.715,6.6946,6.7082,240391.0
2016-05-04 10:50:00,9.87,9.87,9.85,9.86,58303.0,6.7082,6.7082,6.6946,6.7014,58303.0
2016-05-04 10:55:00,9.86,9.87,9.84,9.85,117865.0,6.7014,6.7082,6.6878,6.6946,117865.0
2016-05-04 11:00:00,9.84,9.88,9.84,9.87,103219.0,6.6878,6.715,6.6878,6.7082,103219.0
2016-05-04 11:05:00,9.87,9.88,9.86,9.87,240887.0,6.7082,6.715,6.7014,6.7082,240887.0
2016-05-04 11:10:00,9.87,9.87,9.83,9.84,408460.0,6.7082,6.7082,6.681,6.6878,408460.0
2016-05-04 11:15:00,9.84,9.85,9.82,9.84,154314.0,6.6878,6.6946,6.6742,6.6878,154314.0
2016-05-04 11:20:00,9.84,9.84,9.81,9.83,128291.0,6.6878,6.6878,6.6674,6.681,128291.0
2016-05-04 11:25:00,9.83,9.83,9.79,9.79,322777.0,6.681,6.681,6.6538,6.6538,322777.0
2016-05-04 11:30:00,9.79,9.81,9.79,9.8,168063.0,6.6538,6.6674,6.6538,6.6606,168063.0
2016-05-04 11:35:00,9.81,9.82,9.8,9.82,208874.0,6.6674,6.6742,6.6606,6.6742,208874.0
2016-05-04 11:40:00,9.82,9.82,9.79,9.79,163273.0,6.6742,6.6742,6.6538,6.6538,163273.0
2016-05-04 11:45:00,9.79,9.8,9.78,9.79,127059.0,6.6538,6.6606,6.647,6.6538,127059.0
2016-05-04 11:50:00,9.79,9.79,9.76,9.76,324961.0,6.6538,6.6538,6.6334,6.6334,324961.0
2016-05-04 11:55:00,9.76,9.79,9.76,9.78,244392.0,6.6334,6.6538,6.6334,6.647,244392.0
2016-05-04 12:00:00,9.78,9.79,9.77,9.78,100974.0,6.647,6.6538,6.6402,6.647,100974.0
2016-05-04 12:05:00,9.78,9.79,9.75,9.76,239842.0,6.647,6.6538,6.6266,6.6334,239842.0
2016-05-04 12:10:00,9.75,9.77,9.75,9.77,218765.0,6.6266,6.6402,6.6266,6.6402,218765.0
2016-05-04 12:15:00,9.77,9.77,9.75,9.76,161723.0,6.6402,6.6402,6.6266,6.6334,161723.0
2016-05-04 12:20:00,9.76,9.77,9.75,9.76,123180.0,6.6334,6.6402,6.6266,6.6334,123180.0
2016-05-04 12:25:00,9.76,9.77,9.73,9.75,200176.0,6.6334,6.6402,6.613,6.6266,200176.0
2016-05-04 12:30:00,9.74,9.76,9.74,9.76,139683.0,6.6198,6.6334,6.6198,6.6334,139683.0
2016-05-04 12:35:00,9.77,9.77,9.75,9.76,105163.0,6.6402,6.6402,6.6266,6.6334,105163.0
2016-05-04 12:40:00,9.76,9.76,9.74,9.74,82911.0,6.6334,6.6334,6.6198,6.6198,82911.0
2016-05-04 12:45:00,9.75,9.76,9.74,9.75,187488.0,6.6266,6.6334,6.6198,6.6266,187488.0
2016-05-04 12:50:00,9.75,9.77,9.74,9.75,90167.0,6.6266,6.6402,6.6198,6.6266,90167.0
2016-05-04 12:55:00,9.75,9.77,9.74,9.75,100077.0,6.6266,6.6402,6.6198,6.6266,100077.0
2016-05-04 13:00:00,9.75,9.76,9.74,9.76,53619.0,6.6266,6.6334,6.6198,6.6334,53619.0
2016-05-04 13:05:00,9.76,9.76,9.75,9.76,50942.0,6.6334,6.6334,6.6266,6.6334,50942.0
2016-05-04 13:10:00,9.76,9.77,9.75,9.77,115523.0,6.6334,6.6402,6.6266,6.6402,115523.0
2016-05-04 13:15:00,9.77,9.79,9.76,9.79,99668.0,6.6402,6.6538,6.6334,6.6538,99668.0
2016-05-04 13:20:00,9.79,9.79,9.77,9.77,75553.0,6.6538,6.6538,6.6402,6.6402,75553.0
2016-05-04 13:25:00,9.77,9.8,9.77,9.79,138430.0,6.6402,6.6606,6.6402,6.6538,138430.0
2016-05-04 13:30:00,9.79,9.79,9.77,9.78,62617.0,6.6538,6.6538,6.6402,6.647,62617.0
2016-05-04 13:35:00,9.78,9.79,9.77,9.77,72700.0,6.647,6.6538,6.6402,6.6402,72700.0
2016-05-04 13:40:00,9.77,9.78,9.76,9.77,59978.0,6.6402,6.647,6.6334,6.6402,59978.0
2016-05-04 13:45:00,9.76,9.77,9.75,9.75,67544.0,6.6334,6.6402,6.6266,6.6266,67544.0
2016-05-04 13:50:00,9.76,9.77,9.75,9.76,106194.0,6.6334,6.6402,6.6266,6.6334,106194.0
2016-05-04 13:55:00,9.76,9.76,9.75,9.76,57083.0,6.6334,6.6334,6.6266,6.6334,57083.0
2016-05-04 14:00:00,9.75,9.77,9.74,9.76,153270.0,6.6266,6.6402,6.6198,6.6334,153270.0
2016-05-04 14:05:00,9.76,9.76,9.74,9.75,103207.0,6.6334,6.6334,6.6198,6.6266,103207.0
2016-05-04 14:10:00,9.76,9.77,9.75,9.77,124778.0,6.6334,6.6402,6.6266,6.6402,124778.0
2016-05-04 14:15:00,9.77,9.77,9.76,9.77,24282.0,6.6402,6.6402,6.6334,6.6402,24282.0
2016-05-04 14:20:00,9.77,9.79,9.76,9.79,140019.0,6.6402,6.6538,6.6334,6.6538,140019.0
2016-05-04 14:25:00,9.79,9.8,9.78,9.79,62203.0,6.6538,6.6606,6.647,6.6538,62203.0
2016-05-04 14:30:00,9.79,9.8,9.78,9.78,70813.0,6.6538,6.6606,6.647,6.647,70813.0
2016-05-04 14:35:00,9.78,9.8,9.78,9.79,95099.0,6.647,6.6606,6.647,6.6538,95099.0
2016-05-04 14:40:00,9.8,9.81,9.79,9.8,148862.0,6.6606,6.6674,6.6538,6.6606,148862.0
2016-05-04 14:45:00,9.8,9.81,9.79,9.81,45756.0,6.6606,6.6674,6.6538,6.6674,45756.0
2016-05-04 14:50:00,9.81,9.82,9.79,9.79,220868.0,6.6674,6.6742,6.6538,6.6538,220868.0
2016-05-04 14:55:00,9.79,9.8,9.79,9.79,14126.0,6.6538,6.6606,6.6538,6.6538,14126.0
2016-05-04 15:00:00,9.79,9.81,9.78,9.78,92114.0,6.6538,6.6674,6.647,6.647,92114.0
2016-05-04 15:05:00,9.79,9.8,9.78,9.79,36641.0,6.6538,6.6606,6.647,6.6538,36641.0
2016-05-04 15:10:00,9.79,9.81,9.78,9.81,123657.0,6.6538,6.6674,6.647,6.6674,123657.0
2016-05-04 15:15:00,9.81,9.82,9.81,9.82,49393.0,6.6674,6.6742,6.6674,6.6742,49393.0
2016-05-04 15:20:00,9.82,9.83,9.81,9.83,92599.0,6.6742,6.681,6.6674,6.681,92599.0
2016-05-04 15:25:00,9.83,9.83,9.81,9.82,108730.0,6.681,6.681,6.6674,6.6742,108730.0
2016-05-04 15:30:00,9.82,9.83,9.81,9.83,139734.0,6.6742,6.681,6.6674,6.681,139734.0
2016-05-04 15:35:00,9.83,9.84,9.82,9.83,173837.0,6.681,6.6878,6.6742,6.681,173837.0
2016-05-04 15:40:00,9.83,9.86,9.82,9.86,231094.0,6.681,6.7014,6.6742,6.7014,231094.0
2016-05-04 15:45:00,9.85,9.86,9.85,9.85,66017.0,6.6946,6.7014,6.6946,6.6946,66017.0
2016-05-04 15:50:00,9.86,9.87,9.85,9.86,407131.0,6.7014,6.7082,6.6946,6.7014,407131.0
2016-05-04 15:55:00,9.87,9.87,9.85,9.86,736591.0,6.7082,6.7082,6.6946,6.7014,736591.0
2016-05-05 09:30:00,9.87,9.97,9.87,9.91,317998.0,6.7082,6.7762,6.7082,6.7354,317998.0
2016-05-05 09:35:00,9.91,9.91,9.81,9.84,240058.0,6.7354,6.7354,6.6674,6.6878,240058.0
2016-05-05 09:40:00,9.84,9.85,9.79,9.82,491617.0,6.6878,6.6946,6.6538,6.6742,491617.0
2016-05-05 09:45:00,9.82,9.84,9.8,9.84,181061.0,6.6742,6.6878,6.6606,6.6878,181061.0
2016-05-05 09:50:00,9.84,9.89,9.83,9.88,166684.0,6.6878,6.7218,6.681,6.715,166684.0
2016-05-05 09:55:00,9.89,9.93,9.89,9.92,174313.0,6.7218,6.749,6.7218,6.7422,174313.0
2016-05-05 10:00:00,9.92,9.95,9.9,9.95,126685.0,6.7422,6.7626,6.7286,6.7626,126685.0
2016-05-05 10:05:00,9.95,9.95,9.93,9.94,59950.0,6.7626,6.7626,6.749,6.7558,59950.0
2016-05-05 10:10:00,9.94,9.94,9.91,9.93,129255.0,6.7558,6.7558,6.7354,6.749,129255.0
2016-05-05 10:15:00,9.94,9.94,9.89,9.91,107380.0,6.7558,6.7558,6.7218,6.7354,107380.0
2016-05-05 10:20:00,9.91,9.91,9.87,9.88,100201.0,6.7354,6.7354,6.7082,6.715,100201.0
2016-05-05 10:25:00,9.88,9.9,9.85,9.86,138205.0,6.715,6.7286,6.6946,6.7014,138205.0
2016-05-05 10:30:00,9.86,9.88,9.85,9.88,120774.0,6.7014,6.715,6.6946,6.715,120774.0
2016-05-05 10:35:00,9.88,9.89,9.85,9.86,137453.0,6.715,6.7218,6.6946,6.7014,137453.0
2016-05-05 10:40:00,9.86,9.86,9.84,9.84,72838.0,6.7014,6.7014,6.6878,6.6878,72838.0
2016-05-05 10:45:00,9.85,9.86,9.83,9.85,84127.0,6.6946,6.7014,6.681,6.6946,84127.0
2016-05-05 10:50:00,9.85,9.85,9.83,9.84,82022.0,6.6946,6.6946,6.681,6.6878,82022.0
2016-05-05 10:55:00,9.85,9.86,9.84,9.86,52446.0,6.6946,6.7014,6.6878,6.7014,52446.0
2016-05-05 11:00:00,9.86,9.87,9.85,9.87,59115.0,6.7014,6.7082,6.6946,6.7082,59115.0
2016-05-05 11:05:00,9.87,9.9,9.87,9.89,50958.0,6.7082,6.7286,6.7082,6.7218,50958.0
2016-05-05 11:10:00,9.9,9.9,9.87,9.88,78588.0,6.7286,6.7286,6.7082,6.715,78588.0
2016-05-05 11:15:00,9.88,9.89,9.87,9.88,78381.0,6.715,6.7218,6.7082,6.715,78381.0
2016-05-05 11:20:00,9.88,9.88,9.85,9.85,106238.0,6.715,6.715,6.6946,6.6946,106238.0
2016-05-05 11:25:00,9.85,9.86,9.83,9.84,63935.0,6.6946,6.7014,6.681,6.6878,63935.0
2016-05-05 11:30:00,9.84,9.86,9.84,9.85,55333.0,6.6878,6.7014,6.6878,6.6946,55333.0
2016-05-05 11:35:00,9.86,9.88,9.84,9.84,89449.0,6.7014,6.715,6.6878,6.6878,89449.0
2016-05-05 11:40:00,9.85,9.87,9.84,9.86,93183.0,6.6946,6.7082,6.6878,6.7014,93183.0
2016-05-05 11:45:00,9.87,9.87,9.84,9.86,60676.0,6.7082,6.7082,6.6878,6.7014,60676.0
2016-05-05 11:50:00,9.85,9.87,9.85,9.85,75197.0,6.6946,6.7082,6.6946,6.6946,75197.0
2016-05-05 11:55:00,9.85,9.86,9.84,9.84,36168.0,6.6946,6.7014,6.6878,6.6878,36168.0
2016-05-05 12:00:00,9.84,9.85,9.83,9.84,61300.0,6.6878,6.6946,6.681,6.6878,61300.0
2016-05-05 12:05:00,9.84,9.86,9.83,9.84,56412.0,6.6878,6.7014,6.681,6.6878,56412.0
2016-05-05 12:10:00,9.84,9.85,9.82,9.83,61343.0,6.6878,6.6946,6.6742,6.681,61343.0
2016-05-05 12:15:00,9.82,9.84,9.82,9.83,47204.0,6.6742,6.6878,6.6742,6.681,47204.0
2016-05-05 12:20:00,9.84,9.84,9.82,9.83,27215.0,6.6878,6.6878,6.6742,6.681,27215.0
2016-05-05 12:25:00,9.83,9.83,9.82,9.82,34445.0,6.681,6.681,6.6742,6.6742,34445.0
2016-05-05 12:30:00,9.82,9.83,9.81,9.83,97292.0,6.6742,6.681,6.6674,6.681,97292.0
2016-05-05 12:35:00,9.83,9.83,9.82,9.82,116553.0,6.681,6.681,6.6742,6.6742,116553.0
2016-05-05 12:40:00,9.83,9.83,9.82,9.83,35248.0,6.681,6.681,6.6742,6.681,35248.0
2016-05-05 12:45:00,9.83,9.83,9.81,9.83,58825.0,6.681,6.681,6.6674,6.681,58825.0
2016-05-05 12:50:00,9.83,9.84,9.82,9.84,44313.0,6.681,6.6878,6.6742,6.6878,44313.0
2016-05-05 12:55:00,9.84,9.85,9.83,9.83,79618.0,6.6878,6.6946,6.681,6.681,79618.0
2016-05-05 13:00:00,9.84,9.84,9.83,9.84,38939.0,6.6878,6.6878,6.681,6.6878,38939.0
2016-05-05 13:05:00,9.83,9.85,9.82,9.82,120291.0,6.681,6.6946,6.6742,6.6742,120291.0
2016-05-05 13:10:00,9.83,9.84,9.81,9.82,80347.0,6.681,6.6878,6.6674,6.6742,80347.0
2016-05-05 13:15:00,9.82,9.83,9.8,9.83,161591.0,6.6742,6.681,6.6606,6.681,161591.0
2016-05-05 13:20:00,9.83,9.83,9.81,9.82,41701.0,6.681,6.681,6.6674,6.6742,41701.0
2016-05-05 13:25:00,9.81,9.82,9.79,9.79,27287.0,6.6674,6.6742,6.6538,6.6538,27287.0
2016-05-05 13:30:00,9.79,9.81,9.79,9.8,53305.0,6.6538,6.6674,6.6538,6.6606,53305.0
2016-05-05 13:35:00,9.8,9.81,9.79,9.79,51466.0,6.6606,6.6674,6.6538,6.6538,51466.0
2016-05-05 13:40:00,9.79,9.82,9.79,9.81,67229.0,6.6538,6.6742,6.6538,6.6674,67229.0
2016-05-05 13:45:00,9.8,9.82,9.8,9.8,50837.0,6.6606,6.6742,6.6606,6.6606,50837.0
2016-05-05 13:50:00,9.81,9.82,9.8,9.8,59247.0,6.6674,6.6742,6.6606,6.6606,59247.0
2016-05-05 13:55:00,9.8,9.81,9.8,9.8,25106.0,6.6606,6.6674,6.6606,6.6606,25106.0
2016-05-05 14:00:00,9.8,9.81,9.79,9.8,72910.0,6.6606,6.6674,6.6538,6.6606,72910.0
2016-05-05 14:05:00,9.81,9.82,9.8,9.81,60782.0,6.6674,6.6742,6.6606,6.6674,60782.0
2016-05-05 14:10:00,9.81,9.82,9.79,9.8,106281.0,6.6674,6.6742,6.6538,6.6606,106281.0
2016-05-05 14:15:00,9.8,9.82,9.79,9.79,63230.0,6.6606,6.6742,6.6538,6.6538,63230.0
2016-05-05 14:20:00,9.79,9.82,9.79,9.82,42975.0,6.6538,6.6742,6.6538,6.6742,42975.0
2016-05-05 14:25:00,9.82,9.82,9.8,9.8,58279.0,6.6742,6.6742,6.6606,6.6606,58279.0
2016-05-05 14:30:00,9.8,9.81,9.79,9.8,115668.0,6.6606,6.6674,6.6538,6.6606,115668.0
2016-05-05 14:35:00,9.81,9.82,9.8,9.81,34062.0,6.6674,6.6742,6.6606,6.6674,34062.0
2016-05-05 14:40:00,9.81,9.83,9.81,9.83,73325.0,6.6674,6.681,6.6674,6.681,73325.0
2016-05-05 14:45:00,9.83,9.83,9.81,9.83,68574.0,6.681,6.681,6.6674,6.681,68574.0
2016-05-05 14:50:00,9.82,9.83,9.82,9.82,30858.0,6.6742,6.681,6.6742,6.6742,30858.0
2016-05-05 14:55:00,9.82,9.82,9.8,9.8,73890.0,6.6742,6.6742,6.6606,6.6606,73890.0
2016-05-05 15:00:00,9.8,9.81,9.79,9.8,118819.0,6.6606,6.6674,6.6538,6.6606,118819.0
2016-05-05 15:05:00,9.8,9.81,9.79,9.8,583499.0,6.6606,6.6674,6.6538,6.6606,583499.0
2016-05-05 15:10:00,9.8,9.83,9.8,9.83,89386.0,6.6606,6.681,6.6606,6.681,89386.0
2016-05-05 15:15:00,9.83,9.84,9.81,9.84,280986.0,6.681,6.6878,6.6674,6.6878,280986.0
2016-05-05 15:20:00,9.84,9.86,9.83,9.86,303408.0,6.6878,6.7014,6.681,6.7014,303408.0
2016-05-05 15:25:00,9.86,9.86,9.85,9.86,160033.0,6.7014,6.7014,6.6946,6.7014,160033.0
2016-05-05 15:30:00,9.86,9.86,9.85,9.86,87213.0,6.7014,6.7014,6.6946,6.7014,87213.0
2016-05-05 15:35:00,9.86,9.86,9.85,9.86,96979.0,6.7014,6.7014,6.6946,6.7014,96979.0
2016-05-05 15:40:00,9.86,9.87,9.85,9.87,192150.0,6.7014,6.7082,6.6946,6.7082,192150.0
2016-05-05 15:45:00,9.87,9.87,9.86,9.87,240819.0,6.7082,6.7082,6.7014,6.7082,240819.0
2016-05-05 15:50:00,9.87,9.87,9.86,9.87,286041.0,6.7082,6.7082,6.7014,6.7082,286041.0
2016-05-05 15:55:00,9.87,9.88,9.85,9.88,994199.0,6.7082,6.715,6.6946,6.715,994199.0
2016-05-06 09:30:00,9.79,9.82,9.76,9.79,346906.0,6.6538,6.6742,6.6334,6.6538,346906.0
2016-05-06 09:35:00,9.78,9.86,9.78,9.83,365208.0,6.647,6.7014,6.647,6.681,365208.0
2016-05-06 09:40:00,9.83,9.9,9.82,9.87,1156455.0,6.681,6.7286,6.6742,6.7082,1156455.0
2016-05-06 09:45:00,9.87,9.87,9.82,9.83,415072.0,6.7082,6.7082,6.6742,6.681,415072.0
2016-05-06 09:50:00,9.83,9.84,9.82,9.82,152816.0,6.681,6.6878,6.6742,6.6742,152816.0
2016-05-06 09:55:00,9.83,9.84,9.82,9.83,193619.0,6.681,6.6878,6.6742,6.681,193619.0
2016-05-06 10:00:00,9.83,9.85,9.82,9.84,205850.0,6.681,6.6946,6.6742,6.6878,205850.0
2016-05-06 10:05:00,9.84,9.89,9.84,9.88,199318.0,6.6878,6.7218,6.6878,6.715,199318.0
2016-05-06 10:10:00,9.88,9.89,9.86,9.86,181353.0,6.715,6.7218,6.7014,6.7014,181353.0
2016-05-06 10:15:00,9.86,9.88,9.85,9.88,192073.0,6.7014,6.715,6.6946,6.715,192073.0
2016-05-06 10:20:00,9.88,9.88,9.81,9.81,205372.0,6.715,6.715,6.6674,6.6674,205372.0
2016-05-06 10:25:00,9.81,9.85,9.81,9.85,174077.0,6.6674,6.6946,6.6674,6.6946,174077.0
2016-05-06 10:30:00,9.85,9.86,9.83,9.85,132992.0,6.6946,6.7014,6.681,6.6946,132992.0
2016-05-06 10:35:00,9.85,9.85,9.81,9.82,150197.0,6.6946,6.6946,6.6674,6.6742,150197.0
2016-05-06 10:40:00,9.82,9.83,9.8,9.83,169620.0,6.6742,6.681,6.6606,6.681,169620.0
2016-05-06 10:45:00,9.83,9.83,9.79,9.79,186886.0,6.681,6.681,6.6538,6.6538,186886.0
2016-05-06 10:50:00,9.79,9.81,9.77,9.78,251022.0,6.6538,6.6674,6.6402,6.647,251022.0
2016-05-06 10:55:00,9.79,9.8,9.78,9.79,166789.0,6.6538,6.6606,6.647,6.6538,166789.0
2016-05-06 11:00:00,9.79,9.82,9.79,9.82,114959.0,6.6538,6.6742,6.6538,6.6742,114959.0
2016-05-06 11:05:00,9.82,9.82,9.81,9.82,53515.0,6.6742,6.6742,6.6674,6.6742,53515.0
2016-05-06 11:10:00,9.82,9.82,9.81,9.82,36592.0,6.6742,6.6742,6.6674,6.6742,36592.0
2016-05-06 11:15:00,9.82,9.85,9.8,9.83,621184.0,6.6742,6.6946,6.6606,6.681,621184.0
2016-05-06 11:20:00,9.84,9.85,9.83,9.83,420728.0,6.6878,6.6946,6.681,6.681,420728.0
2016-05-06 11:25:00,9.84,9.85,9.83,9.84,66820.0,6.6878,6.6946,6.681,6.6878,66820.0
2016-05-06 11:30:00,9.85,9.86,9.84,9.85,128501.0,6.6946,6.7014,6.6878,6.6946,128501.0
2016-05-06 11:35:00,9.85,9.86,9.84,9.86,105510.0,6.6946,6.7014,6.6878,6.7014,105510.0
2016-05-06 11:40:00,9.86,9.86,9.84,9.85,100415.0,6.7014,6.7014,6.6878,6.6946,100415.0
2016-05-06 11:45:00,9.84,9.84,9.82,9.82,38755.0,6.6878,6.6878,6.6742,6.6742,38755.0
2016-05-06 11:50:00,9.83,9.83,9.81,9.82,48606.0,6.681,6.681,6.6674,6.6742,48606.0
2016-05-06 11:55:00,9.82,9.83,9.81,9.81,106937.0,6.6742,6.681,6.6674,6.6674,106937.0
2016-05-06 12:00:00,9.81,9.83,9.81,9.82,90733.0,6.6674,6.681,6.6674,6.6742,90733.0
2016-05-06 12:05:00,9.82,9.84,9.82,9.83,130763.0,6.6742,6.6878,6.6742,6.681,130763.0
2016-05-06 12:10:00,9.84,9.84,9.82,9.82,174564.0,6.6878,6.6878,6.6742,6.6742,174564.0
2016-05-06 12:15:00,9.83,9.83,9.81,9.81,49753.0,6.681,6.681,6.6674,6.6674,49753.0
2016-05-06 12:20:00,9.82,9.83,9.81,9.82,128802.0,6.6742,6.681,6.6674,6.6742,128802.0
2016-05-06 12:25:00,9.83,9.83,9.81,9.82,84382.0,6.681,6.681,6.6674,6.6742,84382.0
2016-05-06 12:30:00,9.81,9.82,9.8,9.8,40437.0,6.6674,6.6742,6.6606,6.6606,40437.0
2016-05-06 12:35:00,9.8,9.82,9.8,9.8,111526.0,6.6606,6.6742,6.6606,6.6606,111526.0
2016-05-06 12:40:00,9.8,9.82,9.8,9.82,77718.0,6.6606,6.6742,6.6606,6.6742,77718.0
2016-05-06 12:45:00,9.82,9.82,9.81,9.82,99649.0,6.6742,6.6742,6.6674,6.6742,99649.0
2016-05-06 12:50:00,9.82,9.82,9.8,9.8,120121.0,6.6742,6.6742,6.6606,6.6606,120121.0
2016-05-06 12:55:00,9.8,9.81,9.8,9.8,56256.0,6.6606,6.6674,6.6606,6.6606,56256.0
2016-05-06 13:00:00,9.8,9.82,9.8,9.8,110701.0,6.6606,6.6742,6.6606,6.6606,110701.0
2016-05-06 13:05:00,9.81,9.83,9.81,9.82,122225.0,6.6674,6.681,6.6674,6.6742,122225.0
2016-05-06 13:10:00,9.83,9.84,9.82,9.84,115451.0,6.681,6.6878,6.6742,6.6878,115451.0
2016-05-06 13:15:00,9.84,9.84,9.82,9.83,118565.0,6.6878,6.6878,6.6742,6.681,118565.0
2016-05-06 13:20:00,9.83,9.83,9.82,9.83,72821.0,6.681,6.681,6.6742,6.681,72821.0
2016-05-06 13:25:00,9.83,9.83,9.8,9.8,105278.0,6.681,6.681,6.6606,6.6606,105278.0
2016-05-06 13:30:00,9.8,9.82,9.8,9.81,210180.0,6.6606,6.6742,6.6606,6.6674,210180.0
2016-05-06 13:35:00,9.81,9.83,9.81,9.82,131061.0,6.6674,6.681,6.6674,6.6742,131061.0
2016-05-06 13:40:00,9.82,9.82,9.8,9.8,248685.0,6.6742,6.6742,6.6606,6.6606,248685.0
2016-05-06 13:45:00,9.8,9.82,9.8,9.82,94408.0,6.6606,6.6742,6.6606,6.6742,94408.0
2016-05-06 13:50:00,9.82,9.83,9.81,9.83,61862.0,6.6742,6.681,6.6674,6.681,61862.0
2016-05-06 13:55:00,9.83,9.83,9.81,9.83,98534.0,6.681,6.681,6.6674,6.681,98534.0
2016-05-06 14:00:00,9.83,9.86,9.82,9.86,104704.0,6.681,6.7014,6.6742,6.7014,104704.0
2016-05-06 14:05:00,9.86,9.87,9.84,9.87,133541.0,6.7014,6.7082,6.6878,6.7082,133541.0
2016-05-06 14:10:00,9.86,9.87,9.85,9.86,64428.0,6.7014,6.7082,6.6946,6.7014,64428.0
2016-05-06 14:15:00,9.86,9.87,9.85,9.86,105519.0,6.7014,6.7082,6.6946,6.7014,105519.0
2016-05-06 14:20:00,9.86,9.87,9.85,9.86,78709.0,6.7014,6.7082,6.6946,6.7014,78709.0
2016-05-06 14:25:00,9.86,9.87,9.85,9.86,113982.0,6.7014,6.7082,6.6946,6.7014,113982.0
2016-05-06 14:30:00,9.86,9.86,9.85,9.86,42917.0,6.7014,6.7014,6.6946,6.7014,42917.0
2016-05-06 14:35:00,9.85,9.86,9.84,9.86,82547.0,6.6946,6.7014,6.6878,6.7014,82547.0
2016-05-06 14:40:00,9.86,9.88,9.85,9.87,100417.0,6.7014,6.715,6.6946,6.7082,100417.0
2016-05-06 14:45:00,9.88,9.89,9.87,9.87,187759.0,6.715,6.7218,6.7082,6.7082,187759.0
2016-05-06 14:50:00,9.88,9.88,9.87,9.88,71258.0,6.715,6.715,6.7082,6.715,71258.0
2016-05-06 14:55:00,9.88,9.88,9.85,9.86,142358.0,6.715,6.715,6.6946,6.7014,142358.0
2016-05-06 15:00:00,9.86,9.87,9.85,9.86,50365.0,6.7014,6.7082,6.6946,6.7014,50365.0
2016-05-06 15:05:00,9.87,9.88,9.86,9.87,111665.0,6.7082,6.715,6.7014,6.7082,111665.0
2016-05-06 15:10:00,9.87,9.87,9.86,9.86,81866.0,6.7082,6.7082,6.7014,6.7014,81866.0
2016-05-06 15:15:00,9.86,9.87,9.86,9.86,39450.0,6.7014,6.7082,6.7014,6.7014,39450.0
2016-05-06 15:20:00,9.86,9.87,9.86,9.87,102029.0,6.7014,6.7082,6.7014,6.7082,102029.0
2016-05-06 15:25:00,9.87,9.87,9.86,9.87,47471.0,6.7082,6.7082,6.7014,6.7082,47471.0
2016-05-06 15:30:00,9.87,9.87,9.85,9.86,139370.0,6.7082,6.7082,6.6946,6.7014,139370.0
2016-05-06 15:35:00,9.86,9.88,9.85,9.86,221079.0,6.7014,6.715,6.6946,6.7014,221079.0
2016-05-06 15:40:00,9.87,9.87,9.86,9.86,108517.0,6.7082,6.7082,6.7014,6.7014,108517.0
2016-05-06 15:45:00,9.86,9.87,9.86,9.87,184827.0,6.7014,6.7082,6.7014,6.7082,184827.0
2016-05-06 15:50:00,9.86,9.87,9.86,9.87,110963.0,6.7014,6.7082,6.7014,6.7082,110963.0
2016-05-06 15:55:00,9.87,9.88,9.86,9.88,538366.0,6.7082,6.715,6.7014,6.715,538366.0
2016-05-09 09:30:00,9.88,9.9,9.82,9.89,362476.0,6.715,6.7286,6.6742,6.7218,362476.0
2016-05-09 09:35:00,9.89,9.9,9.88,9.89,189399.0,6.7218,6.7286,6.715,6.7218,189399.0
2016-05-09 09:40:00,9.89,9.94,9.87,9.93,142813.0,6.7218,6.7558,6.7082,6.749,142813.0
2016-05-09 09:45:00,9.93,9.93,9.87,9.87,162953.0,6.749,6.749,6.7082,6.7082,162953.0
2016-05-09 09:50:00,9.87,9.88,9.83,9.84,180724.0,6.7082,6.715,6.681,6.6878,180724.0
2016-05-09 09:55:00,9.84,9.86,9.83,9.85,103639.0,6.6878,6.7014,6.681,6.6946,103639.0
2016-05-09 10:00:00,9.86,9.87,9.84,9.84,81730.0,6.7014,6.7082,6.6878,6.6878,81730.0
2016-05-09 10:05:00,9.85,9.87,9.83,9.84,78865.0,6.6946,6.7082,6.681,6.6878,78865.0
2016-05-09 10:10:00,9.84,9.85,9.82,9.83,56177.0,6.6878,6.6946,6.6742,6.681,56177.0
2016-05-09 10:15:00,9.83,9.84,9.81,9.82,175114.0,6.681,6.6878,6.6674,6.6742,175114.0
2016-05-09 10:20:00,9.83,9.83,9.79,9.79,91340.0,6.681,6.681,6.6538,6.6538,91340.0
2016-05-09 10:25:00,9.79,9.8,9.78,9.79,53296.0,6.6538,6.6606,6.647,6.6538,53296.0
2016-05-09 10:30:00,9.79,9.8,9.78,9.8,76058.0,6.6538,6.6606,6.647,6.6606,76058.0
2016-05-09 10:35:00,9.8,9.81,9.78,9.8,92562.0,6.6606,6.6674,6.647,6.6606,92562.0
2016-05-09 10:40:00,9.8,9.82,9.79,9.82,42278.0,6.6606,6.6742,6.6538,6.6742,42278.0
2016-05-09 10:45:00,9.82,9.82,9.79,9.81,56369.0,6.6742,6.6742,6.6538,6.6674,56369.0
2016-05-09 10:50:00,9.81,9.82,9.8,9.8,54883.0,6.6674,6.6742,6.6606,6.6606,54883.0
2016-05-09 10:55:00,9.8,9.81,9.78,9.79,72149.0,6.6606,6.6674,6.647,6.6538,72149.0
2016-05-09 11:00:00,9.79,9.81,9.78,9.79,35553.0,6.6538,6.6674,6.647,6.6538,35553.0
2016-05-09 11:05:00,9.79,9.8,9.77,9.78,53905.0,6.6538,6.6606,6.6402,6.647,53905.0
2016-05-09 11:10:00,9.77,9.78,9.74,9.74,91257.0,6.6402,6.647,6.6198,6.6198,91257.0
2016-05-09 11:15:00,9.74,9.75,9.74,9.74,29591.0,6.6198,6.6266,6.6198,6.6198,29591.0
2016-05-09 11:20:00,9.74,9.77,9.74,9.77,73506.0,6.6198,6.6402,6.6198,6.6402,73506.0
2016-05-09 11:25:00,9.77,9.79,9.76,9.78,83254.0,6.6402,6.6538,6.6334,6.647,83254.0
2016-05-09 11:30:00,9.78,9.79,9.76,9.78,97049.0,6.647,6.6538,6.6334,6.647,97049.0
2016-05-09 11:35:00,9.78,9.79,9.77,9.79,32740.0,6.647,6.6538,6.6402,6.6538,32740.0
2016-05-09 11:40:00,9.79,9.8,9.78,9.8,36783.0,6.6538,6.6606,6.647,6.6606,36783.0
2016-05-09 11:45:00,9.8,9.81,9.79,9.79,64080.0,6.6606,6.6674,6.6538,6.6538,64080.0
2016-05-09 11:50:00,9.79,9.8,9.78,9.78,23308.0,6.6538,6.6606,6.647,6.647,23308.0
2016-05-09 11:55:00,9.78,9.79,9.77,9.78,72844.0,6.647,6.6538,6.6402,6.647,72844.0
2016-05-09 12:00:00,9.77,9.79,9.77,9.79,63090.0,6.6402,6.6538,6.6402,6.6538,63090.0
2016-05-09 12:05:00,9.79,9.79,9.77,9.78,65148.0,6.6538,6.6538,6.6402,6.647,65148.0
2016-05-09 12:10:00,9.77,9.8,9.77,9.79,89307.0,6.6402,6.6606,6.6402,6.6538,89307.0
2016-05-09 12:15:00,9.79,9.81,9.78,9.81,85162.0,6.6538,6.6674,6.647,6.6674,85162.0
2016-05-09 12:20:00,9.81,9.82,9.79,9.8,68723.0,6.6674,6.6742,6.6538,6.6606,68723.0
2016-05-09 12:25:00,9.81,9.81,9.79,9.8,84588.0,6.6674,6.6674,6.6538,6.6606,84588.0
2016-05-09 12:30:00,9.8,9.81,9.79,9.79,97206.0,6.6606,6.6674,6.6538,6.6538,97206.0
2016-05-09 12:35:00,9.79,9.81,9.79,9.79,64942.0,6.6538,6.6674,6.6538,6.6538,64942.0
2016-05-09 12:40:00,9.79,9.8,9.79,9.79,67133.0,6.6538,6.6606,6.6538,6.6538,67133.0
2016-05-09 12:45:00,9.79,9.81,9.79,9.79,110267.0,6.6538,6.6674,6.6538,6.6538,110267.0
2016-05-09 12:50:00,9.79,9.8,9.78,9.8,84855.0,6.6538,6.6606,6.647,6.6606,84855.0
2016-05-09 12:55:00,9.79,9.82,9.79,9.81,626558.0,6.6538,6.6742,6.6538,6.6674,626558.0
2016-05-09 13:00:00,9.82,9.83,9.8,9.81,208104.0,6.6742,6.681,6.6606,6.6674,208104.0
2016-05-09 13:05:00,9.82,9.84,9.81,9.83,152687.0,6.6742,6.6878,6.6674,6.681,152687.0
2016-05-09 13:10:00,9.83,9.85,9.83,9.84,140994.0,6.681,6.6946,6.681,6.6878,140994.0
2016-05-09 13:15:00,9.84,9.84,9.81,9.82,127718.0,6.6878,6.6878,6.6674,6.6742,127718.0
2016-05-09 13:20:00,9.82,9.83,9.81,9.82,70258.0,6.6742,6.681,6.6674,6.6742,70258.0
2016-05-09 13:25:00,9.81,9.83,9.81,9.81,91726.0,6.6674,6.681,6.6674,6.6674,91726.0
2016-05-09 13:30:00,9.81,9.83,9.81,9.83,52793.0,6.6674,6.681,6.6674,6.681,52793.0
2016-05-09 13:35:00,9.83,9.83,9.81,9.82,45455.0,6.681,6.681,6.6674,6.6742,45455.0
2016-05-09 13:40:00,9.81,9.83,9.81,9.83,27324.0,6.6674,6.681,6.6674,6.681,27324.0
2016-05-09 13:45:00,9.83,9.83,9.81,9.82,74078.0,6.681,6.681,6.6674,6.6742,74078.0
2016-05-09 13:50:00,9.82,9.83,9.8,9.8,56812.0,6.6742,6.681,6.6606,6.6606,56812.0
2016-05-09 13:55:00,9.8,9.81,9.8,9.8,51122.0,6.6606,6.6674,6.6606,6.6606,51122.0
2016-05-09 14:00:00,9.8,9.82,9.8,9.8,83015.0,6.6606,6.6742,6.6606,6.6606,83015.0
2016-05-09 14:05:00,9.8,9.81,9.79,9.79,85212.0,6.6606,6.6674,6.6538,6.6538,85212.0
2016-05-09 14:10:00,9.79,9.81,9.79,9.8,31207.0,6.6538,6.6674,6.6538,6.6606,31207.0
2016-05-09 14:15:00,9.8,9.81,9.78,9.8,77168.0,6.6606,6.6674,6.647,6.6606,77168.0
2016-05-09 14:20:00,9.79,9.81,9.79,9.8,34638.0,6.6538,6.6674,6.6538,6.6606,34638.0
2016-05-09 14:25:00,9.8,9.82,9.8,9.81,42182.0,6.6606,6.6742,6.6606,6.6674,42182.0
2016-05-09 14:30:00,9.81,9.82,9.81,9.82,27495.0,6.6674,6.6742,6.6674,6.6742,27495.0
2016-05-09 14:35:00,9.81,9.82,9.81,9.82,53051.0,6.6674,6.6742,6.6674,6.6742,53051.0
2016-05-09 14:40:00,9.82,9.82,9.81,9.81,23224.0,6.6742,6.6742,6.6674,6.6674,23224.0
2016-05-09 14:45:00,9.82,9.82,9.81,9.82,45515.0,6.6742,6.6742,6.6674,6.6742,45515.0
2016-05-09 14:50:00,9.82,9.83,9.81,9.83,50889.0,6.6742,6.681,6.6674,6.681,50889.0
2016-05-09 14:55:00,9.83,9.85,9.82,9.84,59273.0,6.681,6.6946,6.6742,6.6878,59273.0
2016-05-09 15:00:00,9.84,9.85,9.83,9.84,52792.0,6.6878,6.6946,6.681,6.6878,52792.0
2016-05-09 15:05:00,9.84,9.84,9.82,9.82,119745.0,6.6878,6.6878,6.6742,6.6742,119745.0
2016-05-09 15:10:00,9.82,9.84,9.82,9.84,63459.0,6.6742,6.6878,6.6742,6.6878,63459.0
2016-05-09 15:15:00,9.83,9.84,9.83,9.84,38213.0,6.681,6.6878,6.681,6.6878,38213.0
2016-05-09 15:20:00,9.83,9.84,9.82,9.82,81268.0,6.681,6.6878,6.6742,6.6742,81268.0
2016-05-09 15:25:00,9.83,9.83,9.81,9.82,45065.0,6.681,6.681,6.6674,6.6742,45065.0
2016-05-09 15:30:00,9.82,9.82,9.8,9.8,52799.0,6.6742,6.6742,6.6606,6.6606,52799.0
2016-05-09 15:35:00,9.8,9.82,9.8,9.81,165547.0,6.6606,6.6742,6.6606,6.6674,165547.0
2016-05-09 15:40:00,9.81,9.82,9.8,9.81,154353.0,6.6674,6.6742,6.6606,6.6674,154353.0
2016-05-09 15:45:00,9.81,9.82,9.8,9.8,106585.0,6.6674,6.6742,6.6606,6.6606,106585.0
2016-05-09 15:50:00,9.8,9.81,9.79,9.79,144845.0,6.6606,6.6674,6.6538,6.6538,144845.0
2016-05-09 15:55:00,9.79,9.8,9.79,9.8,292759.0,6.6538,6.6606,6.6538,6.6606,292759.0
2016-05-10 09:30:00,9.89,9.92,9.85,9.89,229597.0,6.7218,6.7422,6.6946,6.7218,229597.0
2016-05-10 09:35:00,9.9,9.93,9.9,9.93,135914.0,6.7286,6.749,6.7286,6.749,135914.0
2016-05-10 09:40:00,9.93,9.95,9.92,9.93,257412.0,6.749,6.7626,6.7422,6.749,257412.0
2016-05-10 09:45:00,9.94,9.95,9.91,9.95,110884.0,6.7558,6.7626,6.7354,6.7626,110884.0
2016-05-10 09:50:00,9.94,9.95,9.91,9.93,139449.0,6.7558,6.7626,6.7354,6.749,139449.0
2016-05-10 09:55:00,9.93,9.93,9.91,9.93,39045.0,6.749,6.749,6.7354,6.749,39045.0
2016-05-10 10:00:00,9.93,9.93,9.89,9.9,87731.0,6.749,6.749,6.7218,6.7286,87731.0
2016-05-10 10:05:00,9.9,9.91,9.85,9.85,76661.0,6.7286,6.7354,6.6946,6.6946,76661.0
2016-05-10 10:10:00,9.86,9.9,9.85,9.89,159365.0,6.7014,6.7286,6.6946,6.7218,159365.0
2016-05-10 10:15:00,9.89,9.91,9.88,9.9,110385.0,6.7218,6.7354,6.715,6.7286,110385.0
2016-05-10 10:20:00,9.9,9.91,9.89,9.89,101513.0,6.7286,6.7354,6.7218,6.7218,101513.0
2016-05-10 10:25:00,9.88,9.92,9.88,9.91,103211.0,6.715,6.7422,6.715,6.7354,103211.0
2016-05-10 10:30:00,9.91,9.94,9.91,9.93,76790.0,6.7354,6.7558,6.7354,6.749,76790.0
2016-05-10 10:35:00,9.93,9.95,9.92,9.94,68121.0,6.749,6.7626,6.7422,6.7558,68121.0
2016-05-10 10:40:00,9.94,9.97,9.93,9.95,79134.0,6.7558,6.7762,6.749,6.7626,79134.0
2016-05-10 10:45:00,9.96,9.97,9.95,9.96,137359.0,6.7694,6.7762,6.7626,6.7694,137359.0
2016-05-10 10:50:00,9.96,9.97,9.95,9.96,45349.0,6.7694,6.7762,6.7626,6.7694,45349.0
2016-05-10 10:55:00,9.96,9.96,9.94,9.95,41956.0,6.7694,6.7694,6.7558,6.7626,41956.0
2016-05-10 11:00:00,9.95,9.96,9.94,9.95,19468.0,6.7626,6.7694,6.7558,6.7626,19468.0
2016-05-10 11:05:00,9.95,9.96,9.94,9.95,38472.0,6.7626,6.7694,6.7558,6.7626,38472.0
2016-05-10 11:10:00,9.95,9.96,9.95,9.96,53842.0,6.7626,6.7694,6.7626,6.7694,53842.0
2016-05-10 11:15:00,9.95,9.96,9.94,9.96,60571.0,6.7626,6.7694,6.7558,6.7694,60571.0
2016-05-10 11:20:00,9.96,9.96,9.94,9.95,33238.0,6.7694,6.7694,6.7558,6.7626,33238.0
2016-05-10 11:25:00,9.96,9.96,9.94,9.96,61901.0,6.7694,6.7694,6.7558,6.7694,61901.0
2016-05-10 11:30:00,9.96,9.97,9.95,9.96,83487.0,6.7694,6.7762,6.7626,6.7694,83487.0
2016-05-10 11:35:00,9.96,9.97,9.95,9.97,82021.0,6.7694,6.7762,6.7626,6.7762,82021.0
2016-05-10 11:40:00,9.96,9.97,9.95,9.97,79067.0,6.7694,6.7762,6.7626,6.7762,79067.0
2016-05-10 11:45:00,9.97,9.97,9.96,9.96,16502.0,6.7762,6.7762,6.7694,6.7694,16502.0
2016-05-10 11:50:00,9.96,9.97,9.95,9.96,89413.0,6.7694,6.7762,6.7626,6.7694,89413.0
2016-05-10 11:55:00,9.96,9.97,9.96,9.97,87327.0,6.7694,6.7762,6.7694,6.7762,87327.0
2016-05-10 12:00:00,9.97,9.98,9.96,9.97,52477.0,6.7762,6.783,6.7694,6.7762,52477.0
2016-05-10 12:05:00,9.97,9.99,9.97,9.97,64437.0,6.7762,6.7898,6.7762,6.7762,64437.0
2016-05-10 12:10:00,9.98,10.0,9.97,10.0,117772.0,6.783,6.7966,6.7762,6.7966,117772.0
2016-05-10 12:15:00,10.0,10.01,9.99,10.0,105490.0,6.7966,6.8034,6.7898,6.7966,105490.0
2016-05-10 12:20:00,10.0,10.0,9.99,10.0,24171.0,6.7966,6.7966,6.7898,6.7966,24171.0
2016-05-10 12:25:00,10.0,10.0,9.99,10.0,16796.0,6.7966,6.7966,6.7898,6.7966,16796.0
2016-05-10 12:30:00,10.0,10.01,9.98,9.99,70000.0,6.7966,6.8034,6.783,6.7898,70000.0
2016-05-10 12:35:00,9.99,9.99,9.97,9.98,53380.0,6.7898,6.7898,6.7762,6.783,53380.0
2016-05-10 12:40:00,9.97,9.98,9.97,9.97,12726.0,6.7762,6.783,6.7762,6.7762,12726.0
2016-05-10 12:45:00,9.97,9.99,9.97,9.97,40315.0,6.7762,6.7898,6.7762,6.7762,40315.0
2016-05-10 12:50:00,9.97,9.98,9.97,9.98,13333.0,6.7762,6.783,6.7762,6.783,13333.0
2016-05-10 12:55:00,9.98,9.98,9.96,9.96,90767.0,6.783,6.783,6.7694,6.7694,90767.0
2016-05-10 13:00:00,9.97,9.98,9.96,9.96,32299.0,6.7762,6.783,6.7694,6.7694,32299.0
2016-05-10 13:05:00,9.97,9.98,9.96,9.97,92140.0,6.7762,6.783,6.7694,6.7762,92140.0
2016-05-10 13:10:00,9.97,9.98,9.97,9.97,32581.0,6.7762,6.783,6.7762,6.7762,32581.0
2016-05-10 13:15:00,9.97,9.98,9.95,9.95,99918.0,6.7762,6.783,6.7626,6.7626,99918.0
2016-05-10 13:20:00,9.96,9.97,9.95,9.97,21747.0,6.7694,6.7762,6.7626,6.7762,21747.0
2016-05-10 13:25:00,9.96,9.97,9.96,9.97,16441.0,6.7694,6.7762,6.7694,6.7762,16441.0
2016-05-10 13:30:00,9.97,9.97,9.96,9.96,10720.0,6.7762,6.7762,6.7694,6.7694,10720.0
2016-05-10 13:35:00,9.97,9.97,9.96,9.96,13501.0,6.7762,6.7762,6.7694,6.7694,13501.0
2016-05-10 13:40:00,9.96,9.97,9.96,9.96,20624.0,6.7694,6.7762,6.7694,6.7694,20624.0
2016-05-10 13:45:00,9.96,9.97,9.96,9.96,22459.0,6.7694,6.7762,6.7694,6.7694,22459.0
2016-05-10 13:50:00,9.96,9.97,9.96,9.96,13393.0,6.7694,6.7762,6.7694,6.7694,13393.0
2016-05-10 13:55:00,9.97,9.97,9.96,9.96,15736.0,6.7762,6.7762,6.7694,6.7694,15736.0
2016-05-10 14:00:00,9.97,9.98,9.96,9.97,80773.0,6.7762,6.783,6.7694,6.7762,80773.0
2016-05-10 14:05:00,9.96,9.97,9.95,9.96,65884.0,6.7694,6.7762,6.7626,6.7694,65884.0
2016-05-10 14:10:00,9.96,9.97,9.95,9.96,70938.0,6.7694,6.7762,6.7626,6.7694,70938.0
2016-05-10 14:15:00,9.96,9.97,9.95,9.96,81104.0,6.7694,6.7762,6.7626,6.7694,81104.0
2016-05-10 14:20:00,9.95,9.96,9.95,9.95,10820.0,6.7626,6.7694,6.7626,6.7626,10820.0
2016-05-10 14:25:00,9.95,9.96,9.95,9.96,45459.0,6.7626,6.7694,6.7626,6.7694,45459.0
2016-05-10 14:30:00,9.96,9.97,9.95,9.96,103238.0,6.7694,6.7762,6.7626,6.7694,103238.0
2016-05-10 14:35:00,9.96,9.97,9.96,9.97,9745.0,6.7694,6.7762,6.7694,6.7762,9745.0
2016-05-10 14:40:00,9.96,9.97,9.96,9.96,12277.0,6.7694,6.7762,6.7694,6.7694,12277.0
2016-05-10 14:45:00,9.96,9.97,9.96,9.96,63534.0,6.7694,6.7762,6.7694,6.7694,63534.0
2016-05-10 14:50:00,9.96,9.97,9.95,9.95,45563.0,6.7694,6.7762,6.7626,6.7626,45563.0
2016-05-10 14:55:00,9.96,9.96,9.95,9.96,49618.0,6.7694,6.7694,6.7626,6.7694,49618.0
2016-05-10 15:00:00,9.95,9.97,9.95,9.96,128611.0,6.7626,6.7762,6.7626,6.7694,128611.0
2016-05-10 15:05:00,9.96,9.97,9.96,9.97,26423.0,6.7694,6.7762,6.7694,6.7762,26423.0
2016-05-10 15:10:00,9.96,9.97,9.96,9.97,23906.0,6.7694,6.7762,6.7694,6.7762,23906.0
2016-05-10 15:15:00,9.97,9.97,9.96,9.96,60371.0,6.7762,6.7762,6.7694,6.7694,60371.0
2016-05-10 15:20:00,9.96,9.97,9.95,9.96,87062.0,6.7694,6.7762,6.7626,6.7694,87062.0
2016-05-10 15:25:00,9.97,9.97,9.96,9.96,28897.0,6.7762,6.7762,6.7694,6.7694,28897.0
2016-05-10 15:30:00,9.97,9.97,9.96,9.97,27886.0,6.7762,6.7762,6.7694,6.7762,27886.0
2016-05-10 15:35:00,9.96,9.97,9.96,9.97,66462.0,6.7694,6.7762,6.7694,6.7762,66462.0
2016-05-10 15:40:00,9.97,9.98,9.96,9.98,47966.0,6.7762,6.783,6.7694,6.783,47966.0
2016-05-10 15:45:00,9.98,9.99,9.97,9.98,52614.0,6.783,6.7898,6.7762,6.783,52614.0
2016-05-10 15:50:00,9.99,9.99,9.98,9.99,165508.0,6.7898,6.7898,6.783,6.7898,165508.0
2016-05-10 15:55:00,9.99,9.99,9.98,9.99,351211.0,6.7898,6.7898,6.783,6.7898,351211.0
2016-05-11 09:30:00,9.95,9.98,9.94,9.95,120934.0,6.7626,6.783,6.7558,6.7626,120934.0
2016-05-11 09:35:00,9.95,9.99,9.94,9.97,264941.0,6.7626,6.7898,6.7558,6.7762,264941.0
2016-05-11 09:40:00,9.97,10.0,9.96,9.97,299297.0,6.7762,6.7966,6.7694,6.7762,299297.0
2016-05-11 09:45:00,9.97,9.99,9.97,9.99,83509.0,6.7762,6.7898,6.7762,6.7898,83509.0
2016-05-11 09:50:00,9.98,9.99,9.95,9.95,134803.0,6.783,6.7898,6.7626,6.7626,134803.0
2016-05-11 09:55:00,9.96,9.96,9.94,9.96,76025.0,6.7694,6.7694,6.7558,6.7694,76025.0
2016-05-11 10:00:00,9.95,9.96,9.93,9.95,55221.0,6.7626,6.7694,6.749,6.7626,55221.0
2016-05-11 10:05:00,9.95,9.98,9.94,9.97,65862.0,6.7626,6.783,6.7558,6.7762,65862.0
2016-05-11 10:10:00,9.97,9.98,9.96,9.98,45680.0,6.7762,6.783,6.7694,6.783,45680.0
2016-05-11 10:15:00,9.99,10.0,9.98,9.99,49160.0,6.7898,6.7966,6.783,6.7898,49160.0
2016-05-11 10:20:00,9.99,10.01,9.98,10.01,62640.0,6.7898,6.8034,6.783,6.8034,62640.0
2016-05-11 10:25:00,10.01,10.01,9.99,10.01,39966.0,6.8034,6.8034,6.7898,6.8034,39966.0
2016-05-11 10:30:00,10.01,10.04,10.01,10.03,109587.0,6.8034,6.8237,6.8034,6.8169,109587.0
2016-05-11 10:35:00,10.03,10.04,10.02,10.04,85784.0,6.8169,6.8237,6.8101,6.8237,85784.0
2016-05-11 10:40:00,10.03,10.03,10.0,10.02,54267.0,6.8169,6.8169,6.7966,6.8101,54267.0
2016-05-11 10:45:00,10.02,10.05,10.02,10.04,72132.0,6.8101,6.8305,6.8101,6.8237,72132.0
2016-05-11 10:50:00,10.04,10.06,10.04,10.04,227939.0,6.8237,6.8373,6.8237,6.8237,227939.0
2016-05-11 10:55:00,10.04,10.06,10.04,10.04,41418.0,6.8237,6.8373,6.8237,6.8237,41418.0
2016-05-11 11:00:00,10.04,10.05,10.0,10.01,87114.0,6.8237,6.8305,6.7966,6.8034,87114.0
2016-05-11 11:05:00,10.0,10.02,10.0,10.02,55557.0,6.7966,6.8101,6.7966,6.8101,55557.0
2016-05-11 11:10:00,10.01,10.04,10.0,10.03,69473.0,6.8034,6.8237,6.7966,6.8169,69473.0
2016-05-11 11:15:00,10.03,10.06,10.03,10.05,71118.0,6.8169,6.8373,6.8169,6.8305,71118.0
2016-05-11 11:20:00,10.05,10.07,10.05,10.05,81210.0,6.8305,6.8441,6.8305,6.8305,81210.0
2016-05-11 11:25:00,10.06,10.06,10.04,10.04,44022.0,6.8373,6.8373,6.8237,6.8237,44022.0
2016-05-11 11:30:00,10.04,10.05,10.02,10.04,88884.0,6.8237,6.8305,6.8101,6.8237,88884.0
2016-05-11 11:35:00,10.04,10.06,10.03,10.05,57414.0,6.8237,6.8373,6.8169,6.8305,57414.0
2016-05-11 11:40:00,10.05,10.06,10.04,10.06,52368.0,6.8305,6.8373,6.8237,6.8373,52368.0
2016-05-11 11:45:00,10.06,10.07,10.05,10.05,44028.0,6.8373,6.8441,6.8305,6.8305,44028.0
2016-05-11 11:50:00,10.05,10.06,10.04,10.06,39068.0,6.8305,6.8373,6.8237,6.8373,39068.0
2016-05-11 11:55:00,10.05,10.07,10.05,10.07,20952.0,6.8305,6.8441,6.8305,6.8441,20952.0
2016-05-11 12:00:00,10.06,10.07,10.05,10.07,44964.0,6.8373,6.8441,6.8305,6.8441,44964.0
2016-05-11 12:05:00,10.07,10.08,10.06,10.08,79179.0,6.8441,6.8509,6.8373,6.8509,79179.0
2016-05-11 12:10:00,10.08,10.09,10.07,10.09,67042.0,6.8509,6.8577,6.8441,6.8577,67042.0
2016-05-11 12:15:00,10.09,10.09,10.07,10.08,23053.0,6.8577,6.8577,6.8441,6.8509,23053.0
2016-05-11 12:20:00,10.08,10.08,10.07,10.07,8422.0,6.8509,6.8509,6.8441,6.8441,8422.0
2016-05-11 12:25:00,10.08,10.09,10.07,10.08,25257.0,6.8509,6.8577,6.8441,6.8509,25257.0
2016-05-11 12:30:00,10.08,10.09,10.07,10.08,73302.0,6.8509,6.8577,6.8441,6.8509,73302.0
2016-05-11 12:35:00,10.08,10.09,10.07,10.08,45474.0,6.8509,6.8577,6.8441,6.8509,45474.0
2016-05-11 12:40:00,10.08,10.09,10.07,10.07,14000.0,6.8509,6.8577,6.8441,6.8441,14000.0
2016-05-11 12:45:00,10.07,10.08,10.07,10.08,33810.0,6.8441,6.8509,6.8441,6.8509,33810.0
2016-05-11 12:50:00,10.07,10.08,10.05,10.06,51239.0,6.8441,6.8509,6.8305,6.8373,51239.0
2016-05-11 12:55:00,10.06,10.07,10.05,10.07,167204.0,6.8373,6.8441,6.8305,6.8441,167204.0
2016-05-11 13:00:00,10.06,10.07,10.05,10.05,31454.0,6.8373,6.8441,6.8305,6.8305,31454.0
2016-05-11 13:05:00,10.06,10.06,10.05,10.06,47029.0,6.8373,6.8373,6.8305,6.8373,47029.0
2016-05-11 13:10:00,10.06,10.07,10.06,10.06,41938.0,6.8373,6.8441,6.8373,6.8373,41938.0
2016-05-11 13:15:00,10.07,10.07,10.05,10.06,65639.0,6.8441,6.8441,6.8305,6.8373,65639.0
2016-05-11 13:20:00,10.05,10.06,10.04,10.04,45617.0,6.8305,6.8373,6.8237,6.8237,45617.0
2016-05-11 13:25:00,10.04,10.05,10.03,10.04,36911.0,6.8237,6.8305,6.8169,6.8237,36911.0
2016-05-11 13:30:00,10.04,10.05,10.03,10.04,123667.0,6.8237,6.8305,6.8169,6.8237,123667.0
2016-05-11 13:35:00,10.03,10.04,10.02,10.03,69214.0,6.8169,6.8237,6.8101,6.8169,69214.0
2016-05-11 13:40:00,10.03,10.04,10.02,10.03,56733.0,6.8169,6.8237,6.8101,6.8169,56733.0
2016-05-11 13:45:00,10.03,10.04,10.02,10.04,138442.0,6.8169,6.8237,6.8101,6.8237,138442.0
2016-05-11 13:50:00,10.03,10.04,10.02,10.03,57581.0,6.8169,6.8237,6.8101,6.8169,57581.0
2016-05-11 13:55:00,10.03,10.03,10.02,10.02,16360.0,6.8169,6.8169,6.8101,6.8101,16360.0
2016-05-11 14:00:00,10.02,10.03,10.0,10.01,45405.0,6.8101,6.8169,6.7966,6.8034,45405.0
2016-05-11 14:05:00,10.01,10.01,9.98,9.99,75079.0,6.8034,6.8034,6.783,6.7898,75079.0
2016-05-11 14:10:00,9.98,10.0,9.98,10.0,75742.0,6.783,6.7966,6.783,6.7966,75742.0
2016-05-11 14:15:00,10.0,10.0,9.98,9.98,49711.0,6.7966,6.7966,6.783,6.783,49711.0
2016-05-11 14:20:00,9.98,10.0,9.98,10.0,33709.0,6.783,6.7966,6.783,6.7966,33709.0
2016-05-11 14:25:00,10.0,10.01,9.99,10.01,56905.0,6.7966,6.8034,6.7898,6.8034,56905.0
2016-05-11 14:30:00,10.01,10.01,9.99,10.0,90754.0,6.8034,6.8034,6.7898,6.7966,90754.0
2016-05-11 14:35:00,10.0,10.01,9.99,10.01,48087.0,6.7966,6.8034,6.7898,6.8034,48087.0
2016-05-11 14:40:00,10.01,10.01,9.99,10.0,20158.0,6.8034,6.8034,6.7898,6.7966,20158.0
2016-05-11 14:45:00,9.99,9.99,9.96,9.97,238931.0,6.7898,6.7898,6.7694,6.7762,238931.0
2016-05-11 14:50:00,9.97,9.98,9.97,9.97,25884.0,6.7762,6.783,6.7762,6.7762,25884.0
2016-05-11 14:55:00,9.97,9.98,9.96,9.97,100380.0,6.7762,6.783,6.7694,6.7762,100380.0
2016-05-11 15:00:00,9.97,9.99,9.97,9.98,43213.0,6.7762,6.7898,6.7762,6.783,43213.0
2016-05-11 15:05:00,9.99,10.0,9.98,10.0,110652.0,6.7898,6.7966,6.783,6.7966,110652.0
2016-05-11 15:10:00,10.0,10.0,9.98,9.99,36184.0,6.7966,6.7966,6.783,6.7898,36184.0
2016-05-11 15:15:00,9.99,10.0,9.98,9.99,148008.0,6.7898,6.7966,6.783,6.7898,148008.0
2016-05-11 15:20:00,9.98,9.99,9.98,9.99,62006.0,6.783,6.7898,6.783,6.7898,62006.0
2016-05-11 15:25:00,9.99,10.0,9.98,10.0,38808.0,6.7898,6.7966,6.783,6.7966,38808.0
2016-05-11 15:30:00,10.0,10.0,9.99,10.0,29212.0,6.7966,6.7966,6.7898,6.7966,29212.0
2016-05-11 15:35:00,10.0,10.01,9.99,10.0,146399.0,6.7966,6.8034,6.7898,6.7966,146399.0
2016-05-11 15:40:00,10.0,10.0,9.97,9.97,76432.0,6.7966,6.7966,6.7762,6.7762,76432.0
2016-05-11 15:45:00,9.97,9.98,9.97,9.97,74867.0,6.7762,6.783,6.7762,6.7762,74867.0
2016-05-11 15:50:00,9.98,9.98,9.96,9.96,129682.0,6.783,6.783,6.7694,6.7694,129682.0
2016-05-11 15:55:00,9.96,9.97,9.96,9.97,332249.0,6.7694,6.7762,6.7694,6.7762,332249.0
2016-05-12 09:30:00,10.0,10.07,9.98,10.07,393311.0,6.7966,6.8441,6.783,6.8441,393311.0
2016-05-12 09:35:00,10.06,10.11,10.05,10.09,371037.0,6.8373,6.8713,6.8305,6.8577,371037.0
2016-05-12 09:40:00,10.1,10.1,10.06,10.07,169459.0,6.8645,6.8645,6.8373,6.8441,169459.0
2016-05-12 09:45:00,10.08,10.08,10.03,10.05,375036.0,6.8509,6.8509,6.8169,6.8305,375036.0
2016-05-12 09:50:00,10.05,10.05,9.99,10.01,208843.0,6.8305,6.8305,6.7898,6.8034,208843.0
2016-05-12 09:55:00,10.0,10.01,9.97,9.97,128323.0,6.7966,6.8034,6.7762,6.7762,128323.0
2016-05-12 10:00:00,9.97,10.02,9.97,10.01,94414.0,6.7762,6.8101,6.7762,6.8034,94414.0
2016-05-12 10:05:00,10.01,10.01,9.98,9.99,85425.0,6.8034,6.8034,6.783,6.7898,85425.0
2016-05-12 10:10:00,9.99,10.01,9.98,9.99,113846.0,6.7898,6.8034,6.783,6.7898,113846.0
2016-05-12 10:15:00,9.99,10.0,9.94,9.95,98996.0,6.7898,6.7966,6.7558,6.7626,98996.0
2016-05-12 10:20:00,9.94,9.97,9.93,9.96,57679.0,6.7558,6.7762,6.749,6.7694,57679.0
2016-05-12 10:25:00,9.96,9.97,9.95,9.96,78207.0,6.7694,6.7762,6.7626,6.7694,78207.0
2016-05-12 10:30:00,9.96,9.96,9.92,9.93,108140.0,6.7694,6.7694,6.7422,6.749,108140.0
2016-05-12 10:35:00,9.93,9.95,9.92,9.94,82664.0,6.749,6.7626,6.7422,6.7558,82664.0
2016-05-12 10:40:00,9.94,9.94,9.89,9.9,137211.0,6.7558,6.7558,6.7218,6.7286,137211.0
2016-05-12 10:45:00,9.9,9.93,9.89,9.91,230250.0,6.7286,6.749,6.7218,6.7354,230250.0
2016-05-12 10:50:00,9.91,9.91,9.88,9.88,51122.0,6.7354,6.7354,6.715,6.715,51122.0
2016-05-12 10:55:00,9.89,9.91,9.88,9.9,69082.0,6.7218,6.7354,6.715,6.7286,69082.0
2016-05-12 11:00:00,9.9,9.9,9.86,9.88,71620.0,6.7286,6.7286,6.7014,6.715,71620.0
2016-05-12 11:05:00,9.88,9.88,9.86,9.87,49845.0,6.715,6.715,6.7014,6.7082,49845.0
2016-05-12 11:10:00,9.86,9.88,9.85,9.87,85538.0,6.7014,6.715,6.6946,6.7082,85538.0
2016-05-12 11:15:00,9.88,9.88,9.85,9.86,131390.0,6.715,6.715,6.6946,6.7014,131390.0
2016-05-12 11:20:00,9.86,9.87,9.85,9.86,30525.0,6.7014,6.7082,6.6946,6.7014,30525.0
2016-05-12 11:25:00,9.86,9.87,9.85,9.85,28320.0,6.7014,6.7082,6.6946,6.6946,28320.0
2016-05-12 11:30:00,9.85,9.87,9.85,9.86,34973.0,6.6946,6.7082,6.6946,6.7014,34973.0
2016-05-12 11:35:00,9.86,9.88,9.86,9.88,24062.0,6.7014,6.715,6.7014,6.715,24062.0
2016-05-12 11:40:00,9.88,9.88,9.86,9.87,26033.0,6.715,6.715,6.7014,6.7082,26033.0
2016-05-12 11:45:00,9.87,9.87,9.85,9.86,20776.0,6.7082,6.7082,6.6946,6.7014,20776.0
2016-05-12 11:50:00,9.86,9.88,9.85,9.85,69748.0,6.7014,6.715,6.6946,6.6946,69748.0
2016-05-12 11:55:00,9.85,9.86,9.84,9.85,54987.0,6.6946,6.7014,6.6878,6.6946,54987.0
2016-05-12 12:00:00,9.85,9.87,9.84,9.85,59493.0,6.6946,6.7082,6.6878,6.6946,59493.0
2016-05-12 12:05:00,9.86,9.87,9.85,9.87,20729.0,6.7014,6.7082,6.6946,6.7082,20729.0
2016-05-12 12:10:00,9.87,9.87,9.86,9.86,7158.0,6.7082,6.7082,6.7014,6.7014,7158.0
2016-05-12 12:15:00,9.87,9.89,9.86,9.88,37214.0,6.7082,6.7218,6.7014,6.715,37214.0
2016-05-12 12:20:00,9.88,9.9,9.87,9.89,76469.0,6.715,6.7286,6.7082,6.7218,76469.0
2016-05-12 12:25:00,9.89,9.9,9.89,9.9,18450.0,6.7218,6.7286,6.7218,6.7286,18450.0
2016-05-12 12:30:00,9.89,9.9,9.88,9.88,18173.0,6.7218,6.7286,6.715,6.715,18173.0
2016-05-12 12:35:00,9.88,9.89,9.85,9.86,53188.0,6.715,6.7218,6.6946,6.7014,53188.0
2016-05-12 12:40:00,9.86,9.88,9.85,9.87,54898.0,6.7014,6.715,6.6946,6.7082,54898.0
2016-05-12 12:45:00,9.87,9.89,9.87,9.88,45858.0,6.7082,6.7218,6.7082,6.715,45858.0
2016-05-12 12:50:00,9.88,9.88,9.86,9.87,39185.0,6.715,6.715,6.7014,6.7082,39185.0
2016-05-12 12:55:00,9.87,9.89,9.86,9.89,65441.0,6.7082,6.7218,6.7014,6.7218,65441.0
2016-05-12 13:00:00,9.88,9.9,9.88,9.88,122960.0,6.715,6.7286,6.715,6.715,122960.0
2016-05-12 13:05:00,9.88,9.89,9.88,9.88,46514.0,6.715,6.7218,6.715,6.715,46514.0
2016-05-12 13:10:00,9.87,9.88,9.86,9.87,42980.0,6.7082,6.715,6.7014,6.7082,42980.0
2016-05-12 13:15:00,9.87,9.88,9.86,9.87,36019.0,6.7082,6.715,6.7014,6.7082,36019.0
2016-05-12 13:20:00,9.88,9.88,9.86,9.88,53285.0,6.715,6.715,6.7014,6.715,53285.0
2016-05-12 13:25:00,9.87,9.89,9.86,9.89,49389.0,6.7082,6.7218,6.7014,6.7218,49389.0
2016-05-12 13:30:00,9.89,9.89,9.86,9.87,40434.0,6.7218,6.7218,6.7014,6.7082,40434.0
2016-05-12 13:35:00,9.87,9.87,9.85,9.87,50410.0,6.7082,6.7082,6.6946,6.7082,50410.0
2016-05-12 13:40:00,9.87,9.88,9.86,9.88,29580.0,6.7082,6.715,6.7014,6.715,29580.0
2016-05-12 13:45:00,9.88,9.9,9.87,9.89,96058.0,6.715,6.7286,6.7082,6.7218,96058.0
2016-05-12 13:50:00,9.88,9.9,9.88,9.9,52133.0,6.715,6.7286,6.715,6.7286,52133.0
2016-05-12 13:55:00,9.9,9.92,9.89,9.91,81139.0,6.7286,6.7422,6.7218,6.7354,81139.0
2016-05-12 14:00:00,9.92,9.92,9.89,9.89,72992.0,6.7422,6.7422,6.7218,6.7218,72992.0
2016-05-12 14:05:00,9.9,9.91,9.89,9.9,193659.0,6.7286,6.7354,6.7218,6.7286,193659.0
2016-05-12 14:10:00,9.9,9.93,9.89,9.93,314138.0,6.7286,6.749,6.7218,6.749,314138.0
2016-05-12 14:15:00,9.93,9.93,9.9,9.9,206636.0,6.749,6.749,6.7286,6.7286,206636.0
2016-05-12 14:20:00,9.9,9.91,9.89,9.9,152255.0,6.7286,6.7354,6.7218,6.7286,152255.0
2016-05-12 14:25:00,9.9,9.91,9.89,9.91,60040.0,6.7286,6.7354,6.7218,6.7354,60040.0
2016-05-12 14:30:00,9.9,9.9,9.88,9.9,63818.0,6.7286,6.7286,6.715,6.7286,63818.0
2016-05-12 14:35:00,9.89,9.9,9.89,9.9,29330.0,6.7218,6.7286,6.7218,6.7286,29330.0
2016-05-12 14:40:00,9.9,9.9,9.89,9.89,36416.0,6.7286,6.7286,6.7218,6.7218,36416.0
2016-05-12 14:45:00,9.9,9.93,9.89,9.93,101224.0,6.7286,6.749,6.7218,6.749,101224.0
2016-05-12 14:50:00,9.92,9.93,9.92,9.92,49878.0,6.7422,6.749,6.7422,6.7422,49878.0
2016-05-12 14:55:00,9.92,9.92,9.91,9.92,21003.0,6.7422,6.7422,6.7354,6.7422,21003.0
2016-05-12 15:00:00,9.92,9.93,9.9,9.92,108770.0,6.7422,6.749,6.7286,6.7422,108770.0
2016-05-12 15:05:00,9.92,9.93,9.91,9.93,59369.0,6.7422,6.749,6.7354,6.749,59369.0
2016-05-12 15:10:00,9.93,9.94,9.92,9.93,43188.0,6.749,6.7558,6.7422,6.749,43188.0
2016-05-12 15:15:00,9.93,9.93,9.91,9.92,24768.0,6.749,6.749,6.7354,6.7422,24768.0
2016-05-12 15:20:00,9.92,9.93,9.91,9.92,52639.0,6.7422,6.749,6.7354,6.7422,52639.0
2016-05-12 15:25:00,9.93,9.93,9.92,9.93,55889.0,6.749,6.749,6.7422,6.749,55889.0
2016-05-12 15:30:00,9.93,9.93,9.91,9.91,40785.0,6.749,6.749,6.7354,6.7354,40785.0
2016-05-12 15:35:00,9.92,9.92,9.9,9.91,88028.0,6.7422,6.7422,6.7286,6.7354,88028.0
2016-05-12 15:40:00,9.91,9.92,9.9,9.9,54771.0,6.7354,6.7422,6.7286,6.7286,54771.0
2016-05-12 15:45:00,9.9,9.91,9.9,9.91,30379.0,6.7286,6.7354,6.7286,6.7354,30379.0
2016-05-12 15:50:00,9.91,9.91,9.89,9.89,141275.0,6.7354,6.7354,6.7218,6.7218,141275.0
2016-05-12 15:55:00,9.89,9.9,9.89,9.89,275842.0,6.7218,6.7286,6.7218,6.7218,275842.0
2016-05-13 09:30:00,9.87,9.95,9.85,9.94,246909.0,6.7082,6.7626,6.6946,6.7558,246909.0
2016-05-13 09:35:00,9.93,9.99,9.92,9.97,245299.0,6.749,6.7898,6.7422,6.7762,245299.0
2016-05-13 09:40:00,9.96,10.0,9.92,9.93,927608.0,6.7694,6.7966,6.7422,6.749,927608.0
2016-05-13 09:45:00,9.92,9.92,9.85,9.89,627360.0,6.7422,6.7422,6.6946,6.7218,627360.0
2016-05-13 09:50:00,9.89,9.91,9.82,9.85,352030.0,6.7218,6.7354,6.6742,6.6946,352030.0
2016-05-13 09:55:00,9.85,9.86,9.81,9.83,171084.0,6.6946,6.7014,6.6674,6.681,171084.0
2016-05-13 10:00:00,9.83,9.86,9.82,9.86,66265.0,6.681,6.7014,6.6742,6.7014,66265.0
2016-05-13 10:05:00,9.85,9.86,9.83,9.83,39678.0,6.6946,6.7014,6.681,6.681,39678.0
2016-05-13 10:10:00,9.83,9.84,9.8,9.84,386280.0,6.681,6.6878,6.6606,6.6878,386280.0
2016-05-13 10:15:00,9.83,9.87,9.82,9.86,82499.0,6.681,6.7082,6.6742,6.7014,82499.0
2016-05-13 10:20:00,9.87,9.87,9.81,9.83,133570.0,6.7082,6.7082,6.6674,6.681,133570.0
2016-05-13 10:25:00,9.83,9.84,9.79,9.79,209622.0,6.681,6.6878,6.6538,6.6538,209622.0
2016-05-13 10:30:00,9.79,9.79,9.77,9.78,171511.0,6.6538,6.6538,6.6402,6.647,171511.0
2016-05-13 10:35:00,9.78,9.79,9.76,9.78,76079.0,6.647,6.6538,6.6334,6.647,76079.0
2016-05-13 10:40:00,9.78,9.79,9.75,9.75,111177.0,6.647,6.6538,6.6266,6.6266,111177.0
2016-05-13 10:45:00,9.76,9.77,9.75,9.75,130931.0,6.6334,6.6402,6.6266,6.6266,130931.0
2016-05-13 10:50:00,9.75,9.77,9.75,9.76,100278.0,6.6266,6.6402,6.6266,6.6334,100278.0
2016-05-13 10:55:00,9.76,9.77,9.75,9.77,39808.0,6.6334,6.6402,6.6266,6.6402,39808.0
2016-05-13 11:00:00,9.77,9.79,9.76,9.79,77283.0,6.6402,6.6538,6.6334,6.6538,77283.0
2016-05-13 11:05:00,9.79,9.8,9.77,9.77,80202.0,6.6538,6.6606,6.6402,6.6402,80202.0
2016-05-13 11:10:00,9.77,9.78,9.74,9.74,116920.0,6.6402,6.647,6.6198,6.6198,116920.0
2016-05-13 11:15:00,9.75,9.77,9.74,9.77,57762.0,6.6266,6.6402,6.6198,6.6402,57762.0
2016-05-13 11:20:00,9.77,9.8,9.76,9.79,50714.0,6.6402,6.6606,6.6334,6.6538,50714.0
2016-05-13 11:25:00,9.79,9.82,9.79,9.8,104969.0,6.6538,6.6742,6.6538,6.6606,104969.0
2016-05-13 11:30:00,9.8,9.81,9.79,9.8,34374.0,6.6606,6.6674,6.6538,6.6606,34374.0
2016-05-13 11:35:00,9.8,9.81,9.79,9.8,43157.0,6.6606,6.6674,6.6538,6.6606,43157.0
2016-05-13 11:40:00,9.8,9.8,9.78,9.79,70298.0,6.6606,6.6606,6.647,6.6538,70298.0
2016-05-13 11:45:00,9.79,9.8,9.77,9.78,24509.0,6.6538,6.6606,6.6402,6.647,24509.0
2016-05-13 11:50:00,9.77,9.79,9.77,9.77,25324.0,6.6402,6.6538,6.6402,6.6402,25324.0
2016-05-13 11:55:00,9.77,9.79,9.77,9.77,33846.0,6.6402,6.6538,6.6402,6.6402,33846.0
2016-05-13 12:00:00,9.77,9.79,9.77,9.78,27902.0,6.6402,6.6538,6.6402,6.647,27902.0
2016-05-13 12:05:00,9.79,9.79,9.78,9.78,38952.0,6.6538,6.6538,6.647,6.647,38952.0
2016-05-13 12:10:00,9.79,9.79,9.77,9.79,30626.0,6.6538,6.6538,6.6402,6.6538,30626.0
2016-05-13 12:15:00,9.78,9.79,9.77,9.78,31769.0,6.647,6.6538,6.6402,6.647,31769.0
2016-05-13 12:20:00,9.78,9.78,9.77,9.78,21884.0,6.647,6.647,6.6402,6.647,21884.0
2016-05-13 12:25:00,9.78,9.79,9.77,9.77,73798.0,6.647,6.6538,6.6402,6.6402,73798.0
2016-05-13 12:30:00,9.78,9.79,9.77,9.78,43699.0,6.647,6.6538,6.6402,6.647,43699.0
2016-05-13 12:35:00,9.78,9.79,9.77,9.78,36655.0,6.647,6.6538,6.6402,6.647,36655.0
2016-05-13 12:40:00,9.78,9.78,9.75,9.76,37152.0,6.647,6.647,6.6266,6.6334,37152.0
2016-05-13 12:45:00,9.76,9.76,9.75,9.75,14511.0,6.6334,6.6334,6.6266,6.6266,14511.0
2016-05-13 12:50:00,9.75,9.76,9.75,9.75,11797.0,6.6266,6.6334,6.6266,6.6266,11797.0
2016-05-13 12:55:00,9.75,9.76,9.72,9.72,98728.0,6.6266,6.6334,6.6063,6.6063,98728.0
2016-05-13 13:00:00,9.72,9.73,9.71,9.72,120532.0,6.6063,6.613,6.5995,6.6063,120532.0
2016-05-13 13:05:00,9.73,9.73,9.71,9.72,75077.0,6.613,6.613,6.5995,6.6063,75077.0
2016-05-13 13:10:00,9.72,9.74,9.72,9.73,46345.0,6.6063,6.6198,6.6063,6.613,46345.0
2016-05-13 13:15:00,9.73,9.74,9.71,9.72,625854.0,6.613,6.6198,6.5995,6.6063,625854.0
2016-05-13 13:20:00,9.72,9.73,9.71,9.71,44568.0,6.6063,6.613,6.5995,6.5995,44568.0
2016-05-13 13:25:00,9.71,9.72,9.69,9.7,124597.0,6.5995,6.6063,6.5859,6.5927,124597.0
2016-05-13 13:30:00,9.7,9.72,9.69,9.71,192503.0,6.5927,6.6063,6.5859,6.5995,192503.0
2016-05-13 13:35:00,9.71,9.72,9.69,9.7,58394.0,6.5995,6.6063,6.5859,6.5927,58394.0
2016-05-13 13:40:00,9.69,9.7,9.69,9.7,37896.0,6.5859,6.5927,6.5859,6.5927,37896.0
2016-05-13 13:45:00,9.7,9.7,9.67,9.67,71610.0,6.5927,6.5927,6.5723,6.5723,71610.0
2016-05-13 13:50:00,9.67,9.68,9.65,9.65,105847.0,6.5723,6.5791,6.5587,6.5587,105847.0
2016-05-13 13:55:00,9.65,9.67,9.65,9.67,45793.0,6.5587,6.5723,6.5587,6.5723,45793.0
2016-05-13 14:00:00,9.66,9.68,9.66,9.68,50720.0,6.5655,6.5791,6.5655,6.5791,50720.0
2016-05-13 14:05:00,9.68,9.69,9.68,9.69,38262.0,6.5791,6.5859,6.5791,6.5859,38262.0
2016-05-13 14:10:00,9.68,9.69,9.66,9.68,95454.0,6.5791,6.5859,6.5655,6.5791,95454.0
2016-05-13 14:15:00,9.68,9.68,9.66,9.67,37942.0,6.5791,6.5791,6.5655,6.5723,37942.0
2016-05-13 14:20:00,9.66,9.66,9.63,9.63,107270.0,6.5655,6.5655,6.5451,6.5451,107270.0
2016-05-13 14:25:00,9.64,9.65,9.63,9.65,32197.0,6.5519,6.5587,6.5451,6.5587,32197.0
2016-05-13 14:30:00,9.65,9.65,9.63,9.65,68241.0,6.5587,6.5587,6.5451,6.5587,68241.0
2016-05-13 14:35:00,9.65,9.65,9.64,9.64,72060.0,6.5587,6.5587,6.5519,6.5519,72060.0
2016-05-13 14:40:00,9.64,9.65,9.62,9.63,129352.0,6.5519,6.5587,6.5383,6.5451,129352.0
2016-05-13 14:45:00,9.63,9.66,9.63,9.66,40926.0,6.5451,6.5655,6.5451,6.5655,40926.0
2016-05-13 14:50:00,9.66,9.66,9.64,9.64,119287.0,6.5655,6.5655,6.5519,6.5519,119287.0
2016-05-13 14:55:00,9.64,9.66,9.63,9.66,75898.0,6.5519,6.5655,6.5451,6.5655,75898.0
2016-05-13 15:00:00,9.66,9.66,9.64,9.66,138991.0,6.5655,6.5655,6.5519,6.5655,138991.0
2016-05-13 15:05:00,9.66,9.66,9.65,9.65,40550.0,6.5655,6.5655,6.5587,6.5587,40550.0
2016-05-13 15:10:00,9.65,9.66,9.64,9.66,77958.0,6.5587,6.5655,6.5519,6.5655,77958.0
2016-05-13 15:15:00,9.66,9.67,9.65,9.67,59361.0,6.5655,6.5723,6.5587,6.5723,59361.0
2016-05-13 15:20:00,9.67,9.68,9.66,9.67,82694.0,6.5723,6.5791,6.5655,6.5723,82694.0
2016-05-13 15:25:00,9.67,9.68,9.66,9.67,210434.0,6.5723,6.5791,6.5655,6.5723,210434.0
2016-05-13 15:30:00,9.67,9.67,9.65,9.66,50718.0,6.5723,6.5723,6.5587,6.5655,50718.0
2016-05-13 15:35:00,9.66,9.67,9.65,9.67,65800.0,6.5655,6.5723,6.5587,6.5723,65800.0
2016-05-13 15:40:00,9.67,9.68,9.66,9.68,65978.0,6.5723,6.5791,6.5655,6.5791,65978.0
2016-05-13 15:45:00,9.68,9.68,9.66,9.67,135677.0,6.5791,6.5791,6.5655,6.5723,135677.0
2016-05-13 15:50:00,9.67,9.68,9.66,9.67,181980.0,6.5723,6.5791,6.5655,6.5723,181980.0
2016-05-13 15:55:00,9.67,9.67,9.66,9.67,306041.0,6.5723,6.5723,6.5655,6.5723,306041.0
2016-05-16 09:30:00,9.7,9.76,9.64,9.71,243644.0,6.5927,6.6334,6.5519,6.5995,243644.0
2016-05-16 09:35:00,9.72,9.77,9.7,9.72,265354.0,6.6063,6.6402,6.5927,6.6063,265354.0
2016-05-16 09:40:00,9.73,9.75,9.71,9.72,207673.0,6.613,6.6266,6.5995,6.6063,207673.0
2016-05-16 09:45:00,9.73,9.74,9.71,9.73,126712.0,6.613,6.6198,6.5995,6.613,126712.0
2016-05-16 09:50:00,9.72,9.75,9.72,9.72,58044.0,6.6063,6.6266,6.6063,6.6063,58044.0
2016-05-16 09:55:00,9.72,9.73,9.67,9.68,77145.0,6.6063,6.613,6.5723,6.5791,77145.0
2016-05-16 10:00:00,9.68,9.71,9.67,9.69,219650.0,6.5791,6.5995,6.5723,6.5859,219650.0
2016-05-16 10:05:00,9.7,9.75,9.7,9.74,72976.0,6.5927,6.6266,6.5927,6.6198,72976.0
2016-05-16 10:10:00,9.74,9.77,9.74,9.76,120225.0,6.6198,6.6402,6.6198,6.6334,120225.0
2016-05-16 10:15:00,9.75,9.76,9.74,9.75,65008.0,6.6266,6.6334,6.6198,6.6266,65008.0
2016-05-16 10:20:00,9.75,9.75,9.72,9.74,126112.0,6.6266,6.6266,6.6063,6.6198,126112.0
2016-05-16 10:25:00,9.74,9.76,9.73,9.75,70124.0,6.6198,6.6334,6.613,6.6266,70124.0
2016-05-16 10:30:00,9.76,9.76,9.75,9.76,20361.0,6.6334,6.6334,6.6266,6.6334,20361.0
2016-05-16 10:35:00,9.77,9.78,9.75,9.77,83111.0,6.6402,6.647,6.6266,6.6402,83111.0
2016-05-16 10:40:00,9.77,9.77,9.74,9.75,27828.0,6.6402,6.6402,6.6198,6.6266,27828.0
2016-05-16 10:45:00,9.74,9.77,9.74,9.76,41436.0,6.6198,6.6402,6.6198,6.6334,41436.0
2016-05-16 10:50:00,9.76,9.78,9.76,9.78,110948.0,6.6334,6.647,6.6334,6.647,110948.0
2016-05-16 10:55:00,9.77,9.78,9.74,9.75,33944.0,6.6402,6.647,6.6198,6.6266,33944.0
2016-05-16 11:00:00,9.75,9.77,9.75,9.77,27320.0,6.6266,6.6402,6.6266,6.6402,27320.0
2016-05-16 11:05:00,9.77,9.77,9.74,9.75,166227.0,6.6402,6.6402,6.6198,6.6266,166227.0
2016-05-16 11:10:00,9.75,9.75,9.73,9.73,26331.0,6.6266,6.6266,6.613,6.613,26331.0
2016-05-16 11:15:00,9.73,9.76,9.73,9.74,176050.0,6.613,6.6334,6.613,6.6198,176050.0
2016-05-16 11:20:00,9.75,9.75,9.72,9.72,34075.0,6.6266,6.6266,6.6063,6.6063,34075.0
2016-05-16 11:25:00,9.72,9.74,9.72,9.72,56285.0,6.6063,6.6198,6.6063,6.6063,56285.0
2016-05-16 11:30:00,9.73,9.74,9.72,9.74,33146.0,6.613,6.6198,6.6063,6.6198,33146.0
2016-05-16 11:35:00,9.74,9.75,9.73,9.73,42437.0,6.6198,6.6266,6.613,6.613,42437.0
2016-05-16 11:40:00,9.74,9.75,9.73,9.75,22884.0,6.6198,6.6266,6.613,6.6266,22884.0
2016-05-16 11:45:00,9.75,9.75,9.74,9.75,19880.0,6.6266,6.6266,6.6198,6.6266,19880.0
2016-05-16 11:50:00,9.75,9.75,9.74,9.75,7152.0,6.6266,6.6266,6.6198,6.6266,7152.0
2016-05-16 11:55:00,9.75,9.76,9.74,9.76,26876.0,6.6266,6.6334,6.6198,6.6334,26876.0
2016-05-16 12:00:00,9.76,9.77,9.75,9.76,55477.0,6.6334,6.6402,6.6266,6.6334,55477.0
2016-05-16 12:05:00,9.75,9.76,9.74,9.75,40078.0,6.6266,6.6334,6.6198,6.6266,40078.0
2016-05-16 12:10:00,9.75,9.76,9.73,9.75,34771.0,6.6266,6.6334,6.613,6.6266,34771.0
2016-05-16 12:15:00,9.74,9.76,9.74,9.75,45208.0,6.6198,6.6334,6.6198,6.6266,45208.0
2016-05-16 12:20:00,9.75,9.75,9.73,9.73,31580.0,6.6266,6.6266,6.613,6.613,31580.0
2016-05-16 12:25:00,9.74,9.75,9.73,9.74,63184.0,6.6198,6.6266,6.613,6.6198,63184.0
2016-05-16 12:30:00,9.74,9.74,9.73,9.74,37501.0,6.6198,6.6198,6.613,6.6198,37501.0
2016-05-16 12:35:00,9.74,9.74,9.73,9.73,60250.0,6.6198,6.6198,6.613,6.613,60250.0
2016-05-16 12:40:00,9.74,9.74,9.72,9.73,107331.0,6.6198,6.6198,6.6063,6.613,107331.0
2016-05-16 12:45:00,9.73,9.74,9.73,9.73,42889.0,6.613,6.6198,6.613,6.613,42889.0
2016-05-16 12:50:00,9.73,9.74,9.73,9.74,47457.0,6.613,6.6198,6.613,6.6198,47457.0
2016-05-16 12:55:00,9.74,9.76,9.74,9.76,46626.0,6.6198,6.6334,6.6198,6.6334,46626.0
2016-05-16 13:00:00,9.76,9.77,9.75,9.76,62680.0,6.6334,6.6402,6.6266,6.6334,62680.0
2016-05-16 13:05:00,9.76,9.76,9.75,9.76,7527.0,6.6334,6.6334,6.6266,6.6334,7527.0
2016-05-16 13:10:00,9.76,9.76,9.75,9.76,20597.0,6.6334,6.6334,6.6266,6.6334,20597.0
2016-05-16 13:15:00,9.76,9.76,9.75,9.76,13012.0,6.6334,6.6334,6.6266,6.6334,13012.0
2016-05-16 13:20:00,9.76,9.76,9.75,9.76,11614.0,6.6334,6.6334,6.6266,6.6334,11614.0
2016-05-16 13:25:00,9.76,9.76,9.75,9.76,15720.0,6.6334,6.6334,6.6266,6.6334,15720.0
2016-05-16 13:30:00,9.75,9.76,9.74,9.75,61111.0,6.6266,6.6334,6.6198,6.6266,61111.0
2016-05-16 13:35:00,9.75,9.75,9.74,9.74,15685.0,6.6266,6.6266,6.6198,6.6198,15685.0
2016-05-16 13:40:00,9.75,9.75,9.74,9.75,39166.0,6.6266,6.6266,6.6198,6.6266,39166.0
2016-05-16 13:45:00,9.74,9.75,9.73,9.74,109065.0,6.6198,6.6266,6.613,6.6198,109065.0
2016-05-16 13:50:00,9.75,9.75,9.74,9.74,16695.0,6.6266,6.6266,6.6198,6.6198,16695.0
2016-05-16 13:55:00,9.74,9.75,9.74,9.74,44685.0,6.6198,6.6266,6.6198,6.6198,44685.0
2016-05-16 14:00:00,9.75,9.77,9.74,9.76,121802.0,6.6266,6.6402,6.6198,6.6334,121802.0
2016-05-16 14:05:00,9.76,9.77,9.76,9.77,5537.0,6.6334,6.6402,6.6334,6.6402,5537.0
2016-05-16 14:10:00,9.76,9.79,9.76,9.78,107665.0,6.6334,6.6538,6.6334,6.647,107665.0
2016-05-16 14:15:00,9.78,9.79,9.77,9.79,37304.0,6.647,6.6538,6.6402,6.6538,37304.0
2016-05-16 14:20:00,9.79,9.8,9.78,9.79,94020.0,6.6538,6.6606,6.647,6.6538,94020.0
2016-05-16 14:25:00,9.79,9.8,9.79,9.79,7031.0,6.6538,6.6606,6.6538,6.6538,7031.0
2016-05-16 14:30:00,9.79,9.81,9.79,9.81,30163.0,6.6538,6.6674,6.6538,6.6674,30163.0
2016-05-16 14:35:00,9.8,9.81,9.79,9.8,128302.0,6.6606,6.6674,6.6538,6.6606,128302.0
2016-05-16 14:40:00,9.8,9.82,9.8,9.8,132394.0,6.6606,6.6742,6.6606,6.6606,132394.0
2016-05-16 14:45:00,9.81,9.82,9.8,9.81,51416.0,6.6674,6.6742,6.6606,6.6674,51416.0
2016-05-16 14:50:00,9.81,9.82,9.8,9.8,39551.0,6.6674,6.6742,6.6606,6.6606,39551.0
2016-05-16 14:55:00,9.8,9.81,9.8,9.8,44688.0,6.6606,6.6674,6.6606,6.6606,44688.0
2016-05-16 15:00:00,9.8,9.81,9.8,9.8,73614.0,6.6606,6.6674,6.6606,6.6606,73614.0
2016-05-16 15:05:00,9.8,9.82,9.8,9.82,122956.0,6.6606,6.6742,6.6606,6.6742,122956.0
2016-05-16 15:10:00,9.82,9.82,9.81,9.82,42650.0,6.6742,6.6742,6.6674,6.6742,42650.0
2016-05-16 15:15:00,9.82,9.82,9.8,9.8,62109.0,6.6742,6.6742,6.6606,6.6606,62109.0
2016-05-16 15:20:00,9.8,9.81,9.8,9.8,103310.0,6.6606,6.6674,6.6606,6.6606,103310.0
2016-05-16 15:25:00,9.8,9.81,9.8,9.8,30900.0,6.6606,6.6674,6.6606,6.6606,30900.0
2016-05-16 15:30:00,9.8,9.81,9.79,9.79,195168.0,6.6606,6.6674,6.6538,6.6538,195168.0
2016-05-16 15:35:00,9.79,9.8,9.79,9.8,57738.0,6.6538,6.6606,6.6538,6.6606,57738.0
2016-05-16 15:40:00,9.8,9.8,9.78,9.79,155184.0,6.6606,6.6606,6.647,6.6538,155184.0
2016-05-16 15:45:00,9.79,9.79,9.78,9.79,117129.0,6.6538,6.6538,6.647,6.6538,117129.0
2016-05-16 15:50:00,9.79,9.79,9.77,9.78,101584.0,6.6538,6.6538,6.6402,6.647,101584.0
2016-05-16 15:55:00,9.77,9.78,9.76,9.77,343550.0,6.6402,6.647,6.6334,6.6402,343550.0
2016-05-17 09:30:00,9.74,9.79,9.68,9.71,468814.0,6.6198,6.6538,6.5791,6.5995,468814.0
2016-05-17 09:35:00,9.71,9.74,9.69,9.69,697231.0,6.5995,6.6198,6.5859,6.5859,697231.0
2016-05-17 09:40:00,9.69,9.72,9.67,9.7,362617.0,6.5859,6.6063,6.5723,6.5927,362617.0
2016-05-17 09:45:00,9.7,9.77,9.69,9.77,252801.0,6.5927,6.6402,6.5859,6.6402,252801.0
2016-05-17 09:50:00,9.76,9.79,9.75,9.77,170797.0,6.6334,6.6538,6.6266,6.6402,170797.0
2016-05-17 09:55:00,9.77,9.82,9.76,9.81,163464.0,6.6402,6.6742,6.6334,6.6674,163464.0
2016-05-17 10:00:00,9.8,9.81,9.78,9.79,234981.0,6.6606,6.6674,6.647,6.6538,234981.0
2016-05-17 10:05:00,9.79,9.8,9.77,9.8,425339.0,6.6538,6.6606,6.6402,6.6606,425339.0
2016-05-17 10:10:00,9.79,9.81,9.77,9.81,249629.0,6.6538,6.6674,6.6402,6.6674,249629.0
2016-05-17 10:15:00,9.8,9.84,9.79,9.83,154997.0,6.6606,6.6878,6.6538,6.681,154997.0
2016-05-17 10:20:00,9.83,9.85,9.82,9.84,162317.0,6.681,6.6946,6.6742,6.6878,162317.0
2016-05-17 10:25:00,9.84,9.86,9.83,9.83,119670.0,6.6878,6.7014,6.681,6.681,119670.0
2016-05-17 10:30:00,9.83,9.83,9.8,9.82,156837.0,6.681,6.681,6.6606,6.6742,156837.0
2016-05-17 10:35:00,9.81,9.83,9.81,9.82,155664.0,6.6674,6.681,6.6674,6.6742,155664.0
2016-05-17 10:40:00,9.82,9.84,9.81,9.84,191726.0,6.6742,6.6878,6.6674,6.6878,191726.0
2016-05-17 10:45:00,9.83,9.86,9.83,9.84,94041.0,6.681,6.7014,6.681,6.6878,94041.0
2016-05-17 10:50:00,9.84,9.86,9.83,9.86,79522.0,6.6878,6.7014,6.681,6.7014,79522.0
2016-05-17 10:55:00,9.86,9.87,9.85,9.85,128557.0,6.7014,6.7082,6.6946,6.6946,128557.0
2016-05-17 11:00:00,9.85,9.87,9.84,9.85,163099.0,6.6946,6.7082,6.6878,6.6946,163099.0
2016-05-17 11:05:00,9.85,9.85,9.83,9.85,126150.0,6.6946,6.6946,6.681,6.6946,126150.0
2016-05-17 11:10:00,9.85,9.87,9.84,9.86,118211.0,6.6946,6.7082,6.6878,6.7014,118211.0
2016-05-17 11:15:00,9.86,9.9,9.86,9.87,230000.0,6.7014,6.7286,6.7014,6.7082,230000.0
2016-05-17 11:20:00,9.87,9.87,9.85,9.85,65335.0,6.7082,6.7082,6.6946,6.6946,65335.0
2016-05-17 11:25:00,9.85,9.86,9.82,9.83,120547.0,6.6946,6.7014,6.6742,6.681,120547.0
2016-05-17 11:30:00,9.84,9.85,9.82,9.85,135500.0,6.6878,6.6946,6.6742,6.6946,135500.0
2016-05-17 11:35:00,9.85,9.85,9.84,9.84,107047.0,6.6946,6.6946,6.6878,6.6878,107047.0
2016-05-17 11:40:00,9.84,9.86,9.84,9.85,108081.0,6.6878,6.7014,6.6878,6.6946,108081.0
2016-05-17 11:45:00,9.86,9.86,9.84,9.84,118884.0,6.7014,6.7014,6.6878,6.6878,118884.0
2016-05-17 11:50:00,9.85,9.86,9.84,9.85,89662.0,6.6946,6.7014,6.6878,6.6946,89662.0
2016-05-17 11:55:00,9.84,9.85,9.83,9.84,45676.0,6.6878,6.6946,6.681,6.6878,45676.0
2016-05-17 12:00:00,9.84,9.85,9.83,9.84,65881.0,6.6878,6.6946,6.681,6.6878,65881.0
2016-05-17 12:05:00,9.84,9.84,9.83,9.83,25783.0,6.6878,6.6878,6.681,6.681,25783.0
2016-05-17 12:10:00,9.83,9.84,9.82,9.83,60893.0,6.681,6.6878,6.6742,6.681,60893.0
2016-05-17 12:15:00,9.83,9.83,9.8,9.81,52168.0,6.681,6.681,6.6606,6.6674,52168.0
2016-05-17 12:20:00,9.8,9.82,9.79,9.82,104771.0,6.6606,6.6742,6.6538,6.6742,104771.0
2016-05-17 12:25:00,9.82,9.82,9.81,9.82,33609.0,6.6742,6.6742,6.6674,6.6742,33609.0
2016-05-17 12:30:00,9.82,9.82,9.8,9.8,32647.0,6.6742,6.6742,6.6606,6.6606,32647.0
2016-05-17 12:35:00,9.8,9.81,9.79,9.8,115745.0,6.6606,6.6674,6.6538,6.6606,115745.0
2016-05-17 12:40:00,9.8,9.81,9.8,9.8,43860.0,6.6606,6.6674,6.6606,6.6606,43860.0
2016-05-17 12:45:00,9.8,9.82,9.8,9.82,159572.0,6.6606,6.6742,6.6606,6.6742,159572.0
2016-05-17 12:50:00,9.81,9.82,9.8,9.8,63050.0,6.6674,6.6742,6.6606,6.6606,63050.0
2016-05-17 12:55:00,9.8,9.81,9.79,9.8,77149.0,6.6606,6.6674,6.6538,6.6606,77149.0
2016-05-17 13:00:00,9.8,9.81,9.8,9.8,15611.0,6.6606,6.6674,6.6606,6.6606,15611.0
2016-05-17 13:05:00,9.8,9.81,9.8,9.81,42243.0,6.6606,6.6674,6.6606,6.6674,42243.0
2016-05-17 13:10:00,9.8,9.81,9.8,9.81,28581.0,6.6606,6.6674,6.6606,6.6674,28581.0
2016-05-17 13:15:00,9.81,9.81,9.79,9.81,71119.0,6.6674,6.6674,6.6538,6.6674,71119.0
2016-05-17 13:20:00,9.81,9.83,9.81,9.83,46700.0,6.6674,6.681,6.6674,6.681,46700.0
2016-05-17 13:25:00,9.83,9.83,9.81,9.82,93915.0,6.681,6.681,6.6674,6.6742,93915.0
2016-05-17 13:30:00,9.83,9.84,9.82,9.84,27541.0,6.681,6.6878,6.6742,6.6878,27541.0
2016-05-17 13:35:00,9.84,9.85,9.83,9.84,67429.0,6.6878,6.6946,6.681,6.6878,67429.0
2016-05-17 13:40:00,9.84,9.85,9.84,9.85,23043.0,6.6878,6.6946,6.6878,6.6946,23043.0
2016-05-17 13:45:00,9.85,9.85,9.83,9.84,80239.0,6.6946,6.6946,6.681,6.6878,80239.0
2016-05-17 13:50:00,9.84,9.84,9.82,9.83,60426.0,6.6878,6.6878,6.6742,6.681,60426.0
2016-05-17 13:55:00,9.83,9.83,9.81,9.81,139817.0,6.681,6.681,6.6674,6.6674,139817.0
2016-05-17 14:00:00,9.81,9.82,9.81,9.82,91483.0,6.6674,6.6742,6.6674,6.6742,91483.0
2016-05-17 14:05:00,9.81,9.82,9.79,9.79,107627.0,6.6674,6.6742,6.6538,6.6538,107627.0
2016-05-17 14:10:00,9.79,9.8,9.78,9.79,75099.0,6.6538,6.6606,6.647,6.6538,75099.0
2016-05-17 14:15:00,9.79,9.8,9.77,9.78,120310.0,6.6538,6.6606,6.6402,6.647,120310.0
2016-05-17 14:20:00,9.77,9.78,9.76,9.76,90601.0,6.6402,6.647,6.6334,6.6334,90601.0
2016-05-17 14:25:00,9.76,9.77,9.74,9.76,321354.0,6.6334,6.6402,6.6198,6.6334,321354.0
2016-05-17 14:30:00,9.76,9.76,9.74,9.75,164021.0,6.6334,6.6334,6.6198,6.6266,164021.0
2016-05-17 14:35:00,9.76,9.76,9.74,9.76,76618.0,6.6334,6.6334,6.6198,6.6334,76618.0
2016-05-17 14:40:00,9.76,9.76,9.74,9.75,156795.0,6.6334,6.6334,6.6198,6.6266,156795.0
2016-05-17 14:45:00,9.75,9.75,9.73,9.74,114028.0,6.6266,6.6266,6.613,6.6198,114028.0
2016-05-17 14:50:00,9.73,9.75,9.72,9.73,97054.0,6.613,6.6266,6.6063,6.613,97054.0
2016-05-17 14:55:00,9.72,9.75,9.71,9.75,80120.0,6.6063,6.6266,6.5995,6.6266,80120.0
2016-05-17 15:00:00,9.75,9.75,9.73,9.75,74671.0,6.6266,6.6266,6.613,6.6266,74671.0
2016-05-17 15:05:00,9.75,9.78,9.74,9.77,106297.0,6.6266,6.647,6.6198,6.6402,106297.0
2016-05-17 15:10:00,9.77,9.77,9.75,9.76,72805.0,6.6402,6.6402,6.6266,6.6334,72805.0
2016-05-17 15:15:00,9.75,9.76,9.74,9.75,138363.0,6.6266,6.6334,6.6198,6.6266,138363.0
2016-05-17 15:20:00,9.76,9.76,9.74,9.76,144188.0,6.6334,6.6334,6.6198,6.6334,144188.0
2016-05-17 15:25:00,9.76,9.76,9.74,9.75,67264.0,6.6334,6.6334,6.6198,6.6266,67264.0
2016-05-17 15:30:00,9.75,9.76,9.74,9.76,60580.0,6.6266,6.6334,6.6198,6.6334,60580.0
2016-05-17 15:35:00,9.76,9.77,9.75,9.77,71698.0,6.6334,6.6402,6.6266,6.6402,71698.0
2016-05-17 15:40:00,9.77,9.77,9.75,9.76,126402.0,6.6402,6.6402,6.6266,6.6334,126402.0
2016-05-17 15:45:00,9.76,9.76,9.75,9.76,90392.0,6.6334,6.6334,6.6266,6.6334,90392.0
2016-05-17 15:50:00,9.75,9.76,9.75,9.75,95348.0,6.6266,6.6334,6.6266,6.6266,95348.0
2016-05-17 15:55:00,9.76,9.76,9.75,9.75,344750.0,6.6334,6.6334,6.6266,6.6266,344750.0
2016-05-18 09:30:00,9.75,9.82,9.74,9.79,209288.0,6.6266,6.6742,6.6198,6.6538,209288.0
2016-05-18 09:35:00,9.78,9.85,9.77,9.85,290198.0,6.647,6.6946,6.6402,6.6946,290198.0
2016-05-18 09:40:00,9.85,9.89,9.85,9.87,171530.0,6.6946,6.7218,6.6946,6.7082,171530.0
2016-05-18 09:45:00,9.88,9.92,9.88,9.91,191022.0,6.715,6.7422,6.715,6.7354,191022.0
2016-05-18 09:50:00,9.91,9.94,9.9,9.93,239938.0,6.7354,6.7558,6.7286,6.749,239938.0
2016-05-18 09:55:00,9.94,9.95,9.93,9.94,97512.0,6.7558,6.7626,6.749,6.7558,97512.0
2016-05-18 10:00:00,9.94,9.96,9.92,9.95,110098.0,6.7558,6.7694,6.7422,6.7626,110098.0
2016-05-18 10:05:00,9.96,9.97,9.95,9.96,61793.0,6.7694,6.7762,6.7626,6.7694,61793.0
2016-05-18 10:10:00,9.96,10.0,9.96,9.99,122338.0,6.7694,6.7966,6.7694,6.7898,122338.0
2016-05-18 10:15:00,9.99,10.0,9.98,9.99,113283.0,6.7898,6.7966,6.783,6.7898,113283.0
2016-05-18 10:20:00,9.99,10.03,9.99,10.02,197527.0,6.7898,6.8169,6.7898,6.8101,197527.0
2016-05-18 10:25:00,10.02,10.04,10.01,10.02,56411.0,6.8101,6.8237,6.8034,6.8101,56411.0
2016-05-18 10:30:00,10.02,10.03,9.99,10.02,165290.0,6.8101,6.8169,6.7898,6.8101,165290.0
2016-05-18 10:35:00,10.02,10.02,9.99,9.99,103626.0,6.8101,6.8101,6.7898,6.7898,103626.0
2016-05-18 10:40:00,9.99,10.0,9.98,10.0,53778.0,6.7898,6.7966,6.783,6.7966,53778.0
2016-05-18 10:45:00,10.0,10.01,9.99,9.99,53260.0,6.7966,6.8034,6.7898,6.7898,53260.0
2016-05-18 10:50:00,9.99,10.0,9.95,9.96,123565.0,6.7898,6.7966,6.7626,6.7694,123565.0
2016-05-18 10:55:00,9.96,9.98,9.95,9.96,49649.0,6.7694,6.783,6.7626,6.7694,49649.0
2016-05-18 11:00:00,9.96,9.99,9.95,9.98,121884.0,6.7694,6.7898,6.7626,6.783,121884.0
2016-05-18 11:05:00,9.98,10.0,9.97,10.0,44390.0,6.783,6.7966,6.7762,6.7966,44390.0
2016-05-18 11:10:00,10.0,10.0,9.97,10.0,64406.0,6.7966,6.7966,6.7762,6.7966,64406.0
2016-05-18 11:15:00,10.0,10.01,9.98,10.01,111413.0,6.7966,6.8034,6.783,6.8034,111413.0
2016-05-18 11:20:00,10.01,10.02,10.0,10.01,106269.0,6.8034,6.8101,6.7966,6.8034,106269.0
2016-05-18 11:25:00,10.01,10.05,10.0,10.03,620985.0,6.8034,6.8305,6.7966,6.8169,620985.0
2016-05-18 11:30:00,10.03,10.05,10.02,10.04,375964.0,6.8169,6.8305,6.8101,6.8237,375964.0
2016-05-18 11:35:00,10.04,10.07,10.04,10.05,250283.0,6.8237,6.8441,6.8237,6.8305,250283.0
2016-05-18 11:40:00,10.06,10.08,10.06,10.08,74869.0,6.8373,6.8509,6.8373,6.8509,74869.0
2016-05-18 11:45:00,10.08,10.08,10.06,10.07,68748.0,6.8509,6.8509,6.8373,6.8441,68748.0
2016-05-18 11:50:00,10.06,10.08,10.05,10.07,80259.0,6.8373,6.8509,6.8305,6.8441,80259.0
2016-05-18 11:55:00,10.07,10.07,10.04,10.04,41883.0,6.8441,6.8441,6.8237,6.8237,41883.0
2016-05-18 12:00:00,10.04,10.06,10.03,10.05,83705.0,6.8237,6.8373,6.8169,6.8305,83705.0
2016-05-18 12:05:00,10.05,10.06,10.04,10.06,23631.0,6.8305,6.8373,6.8237,6.8373,23631.0
2016-05-18 12:10:00,10.06,10.06,10.04,10.05,46994.0,6.8373,6.8373,6.8237,6.8305,46994.0
2016-05-18 12:15:00,10.05,10.07,10.05,10.06,45779.0,6.8305,6.8441,6.8305,6.8373,45779.0
2016-05-18 12:20:00,10.07,10.07,10.06,10.07,21937.0,6.8441,6.8441,6.8373,6.8441,21937.0
2016-05-18 12:25:00,10.07,10.07,10.04,10.05,70370.0,6.8441,6.8441,6.8237,6.8305,70370.0
2016-05-18 12:30:00,10.05,10.07,10.05,10.07,29640.0,6.8305,6.8441,6.8305,6.8441,29640.0
2016-05-18 12:35:00,10.07,10.09,10.06,10.09,146914.0,6.8441,6.8577,6.8373,6.8577,146914.0
2016-05-18 12:40:00,10.09,10.09,10.08,10.09,10679.0,6.8577,6.8577,6.8509,6.8577,10679.0
2016-05-18 12:45:00,10.09,10.1,10.08,10.09,97311.0,6.8577,6.8645,6.8509,6.8577,97311.0
2016-05-18 12:50:00,10.09,10.1,10.07,10.1,68331.0,6.8577,6.8645,6.8441,6.8645,68331.0
2016-05-18 12:55:00,10.09,10.12,10.09,10.11,63990.0,6.8577,6.8781,6.8577,6.8713,63990.0
2016-05-18 13:00:00,10.11,10.13,10.1,10.1,274322.0,6.8713,6.8849,6.8645,6.8645,274322.0
2016-05-18 13:05:00,10.11,10.11,10.08,10.09,48085.0,6.8713,6.8713,6.8509,6.8577,48085.0
2016-05-18 13:10:00,10.09,10.11,10.08,10.1,65552.0,6.8577,6.8713,6.8509,6.8645,65552.0
2016-05-18 13:15:00,10.1,10.1,10.08,10.08,32336.0,6.8645,6.8645,6.8509,6.8509,32336.0
2016-05-18 13:20:00,10.08,10.1,10.07,10.1,111328.0,6.8509,6.8645,6.8441,6.8645,111328.0
2016-05-18 13:25:00,10.09,10.1,10.08,10.09,23975.0,6.8577,6.8645,6.8509,6.8577,23975.0
2016-05-18 13:30:00,10.08,10.11,10.08,10.09,105979.0,6.8509,6.8713,6.8509,6.8577,105979.0
2016-05-18 13:35:00,10.09,10.1,10.08,10.09,31337.0,6.8577,6.8645,6.8509,6.8577,31337.0
2016-05-18 13:40:00,10.09,10.1,10.08,10.09,78574.0,6.8577,6.8645,6.8509,6.8577,78574.0
2016-05-18 13:45:00,10.09,10.11,10.09,10.11,82655.0,6.8577,6.8713,6.8577,6.8713,82655.0
2016-05-18 13:50:00,10.1,10.11,10.08,10.09,93163.0,6.8645,6.8713,6.8509,6.8577,93163.0
2016-05-18 13:55:00,10.08,10.09,10.06,10.08,85421.0,6.8509,6.8577,6.8373,6.8509,85421.0
2016-05-18 14:00:00,10.07,10.14,10.07,10.12,469395.0,6.8441,6.8917,6.8441,6.8781,469395.0
2016-05-18 14:05:00,10.12,10.13,10.07,10.12,186190.0,6.8781,6.8849,6.8441,6.8781,186190.0
2016-05-18 14:10:00,10.12,10.13,10.1,10.1,150938.0,6.8781,6.8849,6.8645,6.8645,150938.0
2016-05-18 14:15:00,10.1,10.14,10.08,10.13,205887.0,6.8645,6.8917,6.8509,6.8849,205887.0
2016-05-18 14:20:00,10.13,10.14,10.1,10.12,151643.0,6.8849,6.8917,6.8645,6.8781,151643.0
2016-05-18 14:25:00,10.12,10.13,10.07,10.09,712092.0,6.8781,6.8849,6.8441,6.8577,712092.0
2016-05-18 14:30:00,10.09,10.11,10.07,10.11,259968.0,6.8577,6.8713,6.8441,6.8713,259968.0
2016-05-18 14:35:00,10.11,10.13,10.09,10.12,146586.0,6.8713,6.8849,6.8577,6.8781,146586.0
2016-05-18 14:40:00,10.12,10.16,10.11,10.16,295087.0,6.8781,6.9053,6.8713,6.9053,295087.0
2016-05-18 14:45:00,10.16,10.22,10.15,10.21,578052.0,6.9053,6.9461,6.8985,6.9393,578052.0
2016-05-18 14:50:00,10.21,10.25,10.2,10.25,320896.0,6.9393,6.9665,6.9325,6.9665,320896.0
2016-05-18 14:55:00,10.25,10.27,10.24,10.26,315767.0,6.9665,6.9801,6.9597,6.9733,315767.0
2016-05-18 15:00:00,10.25,10.29,10.25,10.28,348387.0,6.9665,6.9937,6.9665,6.9869,348387.0
2016-05-18 15:05:00,10.27,10.3,10.26,10.29,313604.0,6.9801,7.0005,6.9733,6.9937,313604.0
2016-05-18 15:10:00,10.29,10.3,10.25,10.27,351065.0,6.9937,7.0005,6.9665,6.9801,351065.0
2016-05-18 15:15:00,10.27,10.28,10.25,10.27,532884.0,6.9801,6.9869,6.9665,6.9801,532884.0
2016-05-18 15:20:00,10.28,10.28,10.25,10.25,348099.0,6.9869,6.9869,6.9665,6.9665,348099.0
2016-05-18 15:25:00,10.25,10.26,10.23,10.23,189248.0,6.9665,6.9733,6.9529,6.9529,189248.0
2016-05-18 15:30:00,10.23,10.25,10.22,10.24,265028.0,6.9529,6.9665,6.9461,6.9597,265028.0
2016-05-18 15:35:00,10.24,10.25,10.23,10.24,425590.0,6.9597,6.9665,6.9529,6.9597,425590.0
2016-05-18 15:40:00,10.23,10.25,10.23,10.25,202477.0,6.9529,6.9665,6.9529,6.9665,202477.0
2016-05-18 15:45:00,10.25,10.28,10.24,10.27,311015.0,6.9665,6.9869,6.9597,6.9801,311015.0
2016-05-18 15:50:00,10.28,10.28,10.26,10.26,338061.0,6.9869,6.9869,6.9733,6.9733,338061.0
2016-05-18 15:55:00,10.27,10.29,10.26,10.29,661338.0,6.9801,6.9937,6.9733,6.9937,661338.0
2016-05-19 09:30:00,10.22,10.28,10.19,10.24,251114.0,6.9461,6.9869,6.9257,6.9597,251114.0
2016-05-19 09:35:00,10.25,10.34,10.23,10.3,266474.0,6.9665,7.0276,6.9529,7.0005,266474.0
2016-05-19 09:40:00,10.3,10.31,10.25,10.29,378781.0,7.0005,7.0072,6.9665,6.9937,378781.0
2016-05-19 09:45:00,10.29,10.29,10.22,10.22,275986.0,6.9937,6.9937,6.9461,6.9461,275986.0
2016-05-19 09:50:00,10.22,10.23,10.13,10.13,143525.0,6.9461,6.9529,6.8849,6.8849,143525.0
2016-05-19 09:55:00,10.13,10.15,10.08,10.08,317482.0,6.8849,6.8985,6.8509,6.8509,317482.0
2016-05-19 10:00:00,10.09,10.13,10.08,10.13,135302.0,6.8577,6.8849,6.8509,6.8849,135302.0
2016-05-19 10:05:00,10.12,10.13,10.09,10.12,146423.0,6.8781,6.8849,6.8577,6.8781,146423.0
2016-05-19 10:10:00,10.12,10.15,10.07,10.1,112095.0,6.8781,6.8985,6.8441,6.8645,112095.0
2016-05-19 10:15:00,10.1,10.11,10.08,10.11,99773.0,6.8645,6.8713,6.8509,6.8713,99773.0
2016-05-19 10:20:00,10.11,10.11,10.07,10.09,181240.0,6.8713,6.8713,6.8441,6.8577,181240.0
2016-05-19 10:25:00,10.09,10.14,10.07,10.13,83971.0,6.8577,6.8917,6.8441,6.8849,83971.0
2016-05-19 10:30:00,10.13,10.15,10.12,10.14,135723.0,6.8849,6.8985,6.8781,6.8917,135723.0
2016-05-19 10:35:00,10.15,10.15,10.1,10.11,87079.0,6.8985,6.8985,6.8645,6.8713,87079.0
2016-05-19 10:40:00,10.1,10.16,10.09,10.16,131907.0,6.8645,6.9053,6.8577,6.9053,131907.0
2016-05-19 10:45:00,10.16,10.17,10.15,10.17,425159.0,6.9053,6.9121,6.8985,6.9121,425159.0
2016-05-19 10:50:00,10.17,10.17,10.14,10.14,233064.0,6.9121,6.9121,6.8917,6.8917,233064.0
2016-05-19 10:55:00,10.15,10.15,10.12,10.12,157075.0,6.8985,6.8985,6.8781,6.8781,157075.0
2016-05-19 11:00:00,10.13,10.15,10.12,10.14,111153.0,6.8849,6.8985,6.8781,6.8917,111153.0
2016-05-19 11:05:00,10.14,10.15,10.13,10.14,258093.0,6.8917,6.8985,6.8849,6.8917,258093.0
2016-05-19 11:10:00,10.14,10.15,10.12,10.14,302370.0,6.8917,6.8985,6.8781,6.8917,302370.0
2016-05-19 11:15:00,10.14,10.18,10.13,10.18,139765.0,6.8917,6.9189,6.8849,6.9189,139765.0
2016-05-19 11:20:00,10.17,10.19,10.16,10.17,247275.0,6.9121,6.9257,6.9053,6.9121,247275.0
2016-05-19 11:25:00,10.17,10.18,10.15,10.16,108287.0,6.9121,6.9189,6.8985,6.9053,108287.0
2016-05-19 11:30:00,10.17,10.17,10.14,10.14,65521.0,6.9121,6.9121,6.8917,6.8917,65521.0
2016-05-19 11:35:00,10.14,10.14,10.11,10.12,51497.0,6.8917,6.8917,6.8713,6.8781,51497.0
2016-05-19 11:40:00,10.12,10.14,10.11,10.13,91512.0,6.8781,6.8917,6.8713,6.8849,91512.0
2016-05-19 11:45:00,10.13,10.14,10.11,10.13,117194.0,6.8849,6.8917,6.8713,6.8849,117194.0
2016-05-19 11:50:00,10.13,10.14,10.12,10.12,23564.0,6.8849,6.8917,6.8781,6.8781,23564.0
2016-05-19 11:55:00,10.12,10.15,10.11,10.14,54130.0,6.8781,6.8985,6.8713,6.8917,54130.0
2016-05-19 12:00:00,10.13,10.14,10.12,10.14,29390.0,6.8849,6.8917,6.8781,6.8917,29390.0
2016-05-19 12:05:00,10.14,10.15,10.13,10.15,61092.0,6.8917,6.8985,6.8849,6.8985,61092.0
2016-05-19 12:10:00,10.15,10.15,10.14,10.15,17761.0,6.8985,6.8985,6.8917,6.8985,17761.0
2016-05-19 12:15:00,10.15,10.16,10.14,10.15,71856.0,6.8985,6.9053,6.8917,6.8985,71856.0
2016-05-19 12:20:00,10.15,10.16,10.14,10.15,30930.0,6.8985,6.9053,6.8917,6.8985,30930.0
2016-05-19 12:25:00,10.15,10.15,10.13,10.13,35956.0,6.8985,6.8985,6.8849,6.8849,35956.0
2016-05-19 12:30:00,10.13,10.14,10.12,10.14,47588.0,6.8849,6.8917,6.8781,6.8917,47588.0
2016-05-19 12:35:00,10.13,10.17,10.13,10.16,105012.0,6.8849,6.9121,6.8849,6.9053,105012.0
2016-05-19 12:40:00,10.16,10.16,10.14,10.14,45289.0,6.9053,6.9053,6.8917,6.8917,45289.0
2016-05-19 12:45:00,10.15,10.16,10.14,10.15,97236.0,6.8985,6.9053,6.8917,6.8985,97236.0
2016-05-19 12:50:00,10.15,10.15,10.12,10.13,33247.0,6.8985,6.8985,6.8781,6.8849,33247.0
2016-05-19 12:55:00,10.12,10.12,10.1,10.11,127974.0,6.8781,6.8781,6.8645,6.8713,127974.0
2016-05-19 13:00:00,10.11,10.13,10.11,10.13,126208.0,6.8713,6.8849,6.8713,6.8849,126208.0
2016-05-19 13:05:00,10.13,10.14,10.11,10.14,89834.0,6.8849,6.8917,6.8713,6.8917,89834.0
2016-05-19 13:10:00,10.14,10.17,10.13,10.17,82452.0,6.8917,6.9121,6.8849,6.9121,82452.0
2016-05-19 13:15:00,10.17,10.18,10.15,10.17,76700.0,6.9121,6.9189,6.8985,6.9121,76700.0
2016-05-19 13:20:00,10.18,10.18,10.16,10.17,57219.0,6.9189,6.9189,6.9053,6.9121,57219.0
2016-05-19 13:25:00,10.17,10.19,10.16,10.18,41129.0,6.9121,6.9257,6.9053,6.9189,41129.0
2016-05-19 13:30:00,10.19,10.21,10.18,10.21,146465.0,6.9257,6.9393,6.9189,6.9393,146465.0
2016-05-19 13:35:00,10.2,10.23,10.2,10.22,240603.0,6.9325,6.9529,6.9325,6.9461,240603.0
2016-05-19 13:40:00,10.21,10.25,10.21,10.24,82878.0,6.9393,6.9665,6.9393,6.9597,82878.0
2016-05-19 13:45:00,10.24,10.24,10.21,10.23,126002.0,6.9597,6.9597,6.9393,6.9529,126002.0
2016-05-19 13:50:00,10.22,10.24,10.22,10.23,138775.0,6.9461,6.9597,6.9461,6.9529,138775.0
2016-05-19 13:55:00,10.23,10.23,10.21,10.21,141396.0,6.9529,6.9529,6.9393,6.9393,141396.0
2016-05-19 14:00:00,10.21,10.22,10.21,10.21,56247.0,6.9393,6.9461,6.9393,6.9393,56247.0
2016-05-19 14:05:00,10.21,10.22,10.21,10.22,49802.0,6.9393,6.9461,6.9393,6.9461,49802.0
2016-05-19 14:10:00,10.21,10.26,10.21,10.26,195314.0,6.9393,6.9733,6.9393,6.9733,195314.0
2016-05-19 14:15:00,10.25,10.27,10.25,10.27,131152.0,6.9665,6.9801,6.9665,6.9801,131152.0
2016-05-19 14:20:00,10.26,10.27,10.23,10.23,94219.0,6.9733,6.9801,6.9529,6.9529,94219.0
2016-05-19 14:25:00,10.23,10.25,10.23,10.24,107410.0,6.9529,6.9665,6.9529,6.9597,107410.0
2016-05-19 14:30:00,10.24,10.25,10.23,10.24,51301.0,6.9597,6.9665,6.9529,6.9597,51301.0
2016-05-19 14:35:00,10.23,10.24,10.21,10.22,279686.0,6.9529,6.9597,6.9393,6.9461,279686.0
2016-05-19 14:40:00,10.21,10.23,10.21,10.21,108991.0,6.9393,6.9529,6.9393,6.9393,108991.0
2016-05-19 14:45:00,10.22,10.23,10.21,10.22,156575.0,6.9461,6.9529,6.9393,6.9461,156575.0
2016-05-19 14:50:00,10.22,10.23,10.21,10.21,98238.0,6.9461,6.9529,6.9393,6.9393,98238.0
2016-05-19 14:55:00,10.21,10.22,10.21,10.21,48344.0,6.9393,6.9461,6.9393,6.9393,48344.0
2016-05-19 15:00:00,10.21,10.23,10.21,10.22,124830.0,6.9393,6.9529,6.9393,6.9461,124830.0
2016-05-19 15:05:00,10.22,10.23,10.22,10.22,11810.0,6.9461,6.9529,6.9461,6.9461,11810.0
2016-05-19 15:10:00,10.22,10.23,10.21,10.21,78269.0,6.9461,6.9529,6.9393,6.9393,78269.0
2016-05-19 15:15:00,10.21,10.23,10.2,10.23,189959.0,6.9393,6.9529,6.9325,6.9529,189959.0
2016-05-19 15:20:00,10.23,10.24,10.22,10.24,97448.0,6.9529,6.9597,6.9461,6.9597,97448.0
2016-05-19 15:25:00,10.24,10.24,10.23,10.24,139146.0,6.9597,6.9597,6.9529,6.9597,139146.0
2016-05-19 15:30:00,10.24,10.24,10.23,10.23,71809.0,6.9597,6.9597,6.9529,6.9529,71809.0
2016-05-19 15:35:00,10.24,10.24,10.23,10.24,81360.0,6.9597,6.9597,6.9529,6.9597,81360.0
2016-05-19 15:40:00,10.24,10.24,10.23,10.24,104695.0,6.9597,6.9597,6.9529,6.9597,104695.0
2016-05-19 15:45:00,10.24,10.25,10.23,10.25,119268.0,6.9597,6.9665,6.9529,6.9665,119268.0
2016-05-19 15:50:00,10.25,10.25,10.23,10.23,326673.0,6.9665,6.9665,6.9529,6.9529,326673.0
2016-05-19 15:55:00,10.24,10.24,10.23,10.23,316472.0,6.9597,6.9597,6.9529,6.9529,316472.0
2016-05-20 09:30:00,10.25,10.34,10.21,10.33,479960.0,6.9665,7.0276,6.9393,7.0208,479960.0
2016-05-20 09:35:00,10.33,10.38,10.33,10.35,231034.0,7.0208,7.0548,7.0208,7.0344,231034.0
2016-05-20 09:40:00,10.35,10.37,10.31,10.31,123610.0,7.0344,7.048,7.0072,7.0072,123610.0
2016-05-20 09:45:00,10.32,10.33,10.27,10.31,142800.0,7.014,7.0208,6.9801,7.0072,142800.0
2016-05-20 09:50:00,10.31,10.35,10.31,10.33,155003.0,7.0072,7.0344,7.0072,7.0208,155003.0
2016-05-20 09:55:00,10.32,10.34,10.31,10.33,90939.0,7.014,7.0276,7.0072,7.0208,90939.0
2016-05-20 10:00:00,10.34,10.34,10.31,10.32,130156.0,7.0276,7.0276,7.0072,7.014,130156.0
2016-05-20 10:05:00,10.33,10.33,10.29,10.3,156041.0,7.0208,7.0208,6.9937,7.0005,156041.0
2016-05-20 10:10:00,10.3,10.33,10.29,10.3,105044.0,7.0005,7.0208,6.9937,7.0005,105044.0
2016-05-20 10:15:00,10.3,10.32,10.29,10.32,108803.0,7.0005,7.014,6.9937,7.014,108803.0
2016-05-20 10:20:00,10.32,10.32,10.26,10.27,152565.0,7.014,7.014,6.9733,6.9801,152565.0
2016-05-20 10:25:00,10.27,10.29,10.25,10.27,343770.0,6.9801,6.9937,6.9665,6.9801,343770.0
2016-05-20 10:30:00,10.27,10.27,10.24,10.24,154253.0,6.9801,6.9801,6.9597,6.9597,154253.0
2016-05-20 10:35:00,10.25,10.26,10.24,10.26,88538.0,6.9665,6.9733,6.9597,6.9733,88538.0
2016-05-20 10:40:00,10.26,10.27,10.23,10.23,144389.0,6.9733,6.9801,6.9529,6.9529,144389.0
2016-05-20 10:45:00,10.24,10.25,10.23,10.24,110743.0,6.9597,6.9665,6.9529,6.9597,110743.0
2016-05-20 10:50:00,10.25,10.25,10.21,10.22,160897.0,6.9665,6.9665,6.9393,6.9461,160897.0
2016-05-20 10:55:00,10.22,10.23,10.2,10.22,126628.0,6.9461,6.9529,6.9325,6.9461,126628.0
2016-05-20 11:00:00,10.22,10.25,10.22,10.25,62981.0,6.9461,6.9665,6.9461,6.9665,62981.0
2016-05-20 11:05:00,10.25,10.26,10.24,10.26,38867.0,6.9665,6.9733,6.9597,6.9733,38867.0
2016-05-20 11:10:00,10.26,10.28,10.25,10.27,107621.0,6.9733,6.9869,6.9665,6.9801,107621.0
2016-05-20 11:15:00,10.27,10.3,10.27,10.29,110778.0,6.9801,7.0005,6.9801,6.9937,110778.0
2016-05-20 11:20:00,10.3,10.31,10.29,10.29,90129.0,7.0005,7.0072,6.9937,6.9937,90129.0
2016-05-20 11:25:00,10.29,10.32,10.29,10.3,123372.0,6.9937,7.014,6.9937,7.0005,123372.0
2016-05-20 11:30:00,10.3,10.32,10.3,10.32,38677.0,7.0005,7.014,7.0005,7.014,38677.0
2016-05-20 11:35:00,10.32,10.32,10.31,10.31,34632.0,7.014,7.014,7.0072,7.0072,34632.0
2016-05-20 11:40:00,10.32,10.32,10.29,10.29,74301.0,7.014,7.014,6.9937,6.9937,74301.0
2016-05-20 11:45:00,10.29,10.31,10.27,10.28,93793.0,6.9937,7.0072,6.9801,6.9869,93793.0
2016-05-20 11:50:00,10.28,10.28,10.26,10.26,46391.0,6.9869,6.9869,6.9733,6.9733,46391.0
2016-05-20 11:55:00,10.26,10.29,10.26,10.28,61569.0,6.9733,6.9937,6.9733,6.9869,61569.0
2016-05-20 12:00:00,10.28,10.28,10.27,10.27,32651.0,6.9869,6.9869,6.9801,6.9801,32651.0
2016-05-20 12:05:00,10.27,10.28,10.27,10.27,99491.0,6.9801,6.9869,6.9801,6.9801,99491.0
2016-05-20 12:10:00,10.27,10.28,10.27,10.28,16853.0,6.9801,6.9869,6.9801,6.9869,16853.0
2016-05-20 12:15:00,10.28,10.28,10.27,10.28,26860.0,6.9869,6.9869,6.9801,6.9869,26860.0
2016-05-20 12:20:00,10.28,10.29,10.27,10.29,40712.0,6.9869,6.9937,6.9801,6.9937,40712.0
2016-05-20 12:25:00,10.28,10.29,10.27,10.28,91180.0,6.9869,6.9937,6.9801,6.9869,91180.0
2016-05-20 12:30:00,10.28,10.28,10.26,10.27,85416.0,6.9869,6.9869,6.9733,6.9801,85416.0
2016-05-20 12:35:00,10.27,10.29,10.26,10.28,57538.0,6.9801,6.9937,6.9733,6.9869,57538.0
2016-05-20 12:40:00,10.28,10.29,10.28,10.29,23439.0,6.9869,6.9937,6.9869,6.9937,23439.0
2016-05-20 12:45:00,10.28,10.29,10.28,10.28,55177.0,6.9869,6.9937,6.9869,6.9869,55177.0
2016-05-20 12:50:00,10.28,10.28,10.26,10.27,21836.0,6.9869,6.9869,6.9733,6.9801,21836.0
2016-05-20 12:55:00,10.26,10.27,10.26,10.27,7924.0,6.9733,6.9801,6.9733,6.9801,7924.0
2016-05-20 13:00:00,10.27,10.27,10.24,10.24,45271.0,6.9801,6.9801,6.9597,6.9597,45271.0
2016-05-20 13:05:00,10.25,10.26,10.24,10.25,78309.0,6.9665,6.9733,6.9597,6.9665,78309.0
2016-05-20 13:10:00,10.25,10.26,10.24,10.26,21742.0,6.9665,6.9733,6.9597,6.9733,21742.0
2016-05-20 13:15:00,10.26,10.26,10.25,10.25,11915.0,6.9733,6.9733,6.9665,6.9665,11915.0
2016-05-20 13:20:00,10.25,10.26,10.25,10.25,14706.0,6.9665,6.9733,6.9665,6.9665,14706.0
2016-05-20 13:25:00,10.25,10.26,10.23,10.24,50931.0,6.9665,6.9733,6.9529,6.9597,50931.0
2016-05-20 13:30:00,10.24,10.24,10.22,10.22,41451.0,6.9597,6.9597,6.9461,6.9461,41451.0
2016-05-20 13:35:00,10.23,10.24,10.21,10.22,107753.0,6.9529,6.9597,6.9393,6.9461,107753.0
2016-05-20 13:40:00,10.21,10.23,10.21,10.22,30010.0,6.9393,6.9529,6.9393,6.9461,30010.0
2016-05-20 13:45:00,10.22,10.23,10.22,10.22,105517.0,6.9461,6.9529,6.9461,6.9461,105517.0
2016-05-20 13:50:00,10.23,10.25,10.22,10.24,139346.0,6.9529,6.9665,6.9461,6.9597,139346.0
2016-05-20 13:55:00,10.24,10.24,10.23,10.24,24945.0,6.9597,6.9597,6.9529,6.9597,24945.0
2016-05-20 14:00:00,10.24,10.25,10.23,10.24,46057.0,6.9597,6.9665,6.9529,6.9597,46057.0
2016-05-20 14:05:00,10.25,10.25,10.23,10.23,35283.0,6.9665,6.9665,6.9529,6.9529,35283.0
2016-05-20 14:10:00,10.23,10.24,10.23,10.24,13429.0,6.9529,6.9597,6.9529,6.9597,13429.0
2016-05-20 14:15:00,10.23,10.24,10.23,10.23,15502.0,6.9529,6.9597,6.9529,6.9529,15502.0
2016-05-20 14:20:00,10.23,10.26,10.23,10.26,94861.0,6.9529,6.9733,6.9529,6.9733,94861.0
2016-05-20 14:25:00,10.26,10.26,10.25,10.26,12426.0,6.9733,6.9733,6.9665,6.9733,12426.0
2016-05-20 14:30:00,10.26,10.26,10.25,10.26,24740.0,6.9733,6.9733,6.9665,6.9733,24740.0
2016-05-20 14:35:00,10.25,10.26,10.24,10.24,79929.0,6.9665,6.9733,6.9597,6.9597,79929.0
2016-05-20 14:40:00,10.24,10.25,10.24,10.24,18593.0,6.9597,6.9665,6.9597,6.9597,18593.0
2016-05-20 14:45:00,10.24,10.25,10.24,10.24,26710.0,6.9597,6.9665,6.9597,6.9597,26710.0
2016-05-20 14:50:00,10.24,10.25,10.24,10.24,14919.0,6.9597,6.9665,6.9597,6.9597,14919.0
2016-05-20 14:55:00,10.24,10.25,10.23,10.23,59498.0,6.9597,6.9665,6.9529,6.9529,59498.0
2016-05-20 15:00:00,10.23,10.23,10.22,10.22,44119.0,6.9529,6.9529,6.9461,6.9461,44119.0
2016-05-20 15:05:00,10.22,10.23,10.21,10.22,47425.0,6.9461,6.9529,6.9393,6.9461,47425.0
2016-05-20 15:10:00,10.21,10.24,10.21,10.24,180396.0,6.9393,6.9597,6.9393,6.9597,180396.0
2016-05-20 15:15:00,10.24,10.24,10.22,10.22,79339.0,6.9597,6.9597,6.9461,6.9461,79339.0
2016-05-20 15:20:00,10.22,10.23,10.21,10.21,43324.0,6.9461,6.9529,6.9393,6.9393,43324.0
2016-05-20 15:25:00,10.21,10.23,10.21,10.22,70596.0,6.9393,6.9529,6.9393,6.9461,70596.0
2016-05-20 15:30:00,10.22,10.23,10.22,10.23,39234.0,6.9461,6.9529,6.9461,6.9529,39234.0
2016-05-20 15:35:00,10.22,10.23,10.22,10.23,26992.0,6.9461,6.9529,6.9461,6.9529,26992.0
2016-05-20 15:40:00,10.23,10.24,10.22,10.23,68103.0,6.9529,6.9597,6.9461,6.9529,68103.0
2016-05-20 15:45:00,10.24,10.24,10.22,10.22,175766.0,6.9597,6.9597,6.9461,6.9461,175766.0
2016-05-20 15:50:00,10.22,10.24,10.22,10.24,479557.0,6.9461,6.9597,6.9461,6.9597,479557.0
2016-05-20 15:55:00,10.24,10.24,10.21,10.23,993874.0,6.9597,6.9597,6.9393,6.9529,993874.0
2016-05-23 09:30:00,10.24,10.28,10.2,10.24,236968.0,6.9597,6.9869,6.9325,6.9597,236968.0
2016-05-23 09:35:00,10.24,10.24,10.17,10.23,233526.0,6.9597,6.9597,6.9121,6.9529,233526.0
2016-05-23 09:40:00,10.23,10.24,10.2,10.21,210391.0,6.9529,6.9597,6.9325,6.9393,210391.0
2016-05-23 09:45:00,10.21,10.22,10.18,10.21,160420.0,6.9393,6.9461,6.9189,6.9393,160420.0
2016-05-23 09:50:00,10.21,10.22,10.18,10.18,109847.0,6.9393,6.9461,6.9189,6.9189,109847.0
2016-05-23 09:55:00,10.18,10.18,10.12,10.12,212410.0,6.9189,6.9189,6.8781,6.8781,212410.0
2016-05-23 10:00:00,10.12,10.22,10.12,10.22,168350.0,6.8781,6.9461,6.8781,6.9461,168350.0
2016-05-23 10:05:00,10.21,10.23,10.2,10.22,193026.0,6.9393,6.9529,6.9325,6.9461,193026.0
2016-05-23 10:10:00,10.22,10.23,10.2,10.21,67564.0,6.9461,6.9529,6.9325,6.9393,67564.0
2016-05-23 10:15:00,10.21,10.22,10.19,10.22,71156.0,6.9393,6.9461,6.9257,6.9461,71156.0
2016-05-23 10:20:00,10.21,10.25,10.21,10.23,88307.0,6.9393,6.9665,6.9393,6.9529,88307.0
2016-05-23 10:25:00,10.22,10.23,10.2,10.21,72701.0,6.9461,6.9529,6.9325,6.9393,72701.0
2016-05-23 10:30:00,10.21,10.21,10.18,10.2,61407.0,6.9393,6.9393,6.9189,6.9325,61407.0
2016-05-23 10:35:00,10.2,10.21,10.18,10.19,84702.0,6.9325,6.9393,6.9189,6.9257,84702.0
2016-05-23 10:40:00,10.19,10.2,10.18,10.18,42154.0,6.9257,6.9325,6.9189,6.9189,42154.0
2016-05-23 10:45:00,10.19,10.21,10.18,10.21,24961.0,6.9257,6.9393,6.9189,6.9393,24961.0
2016-05-23 10:50:00,10.2,10.22,10.2,10.21,24414.0,6.9325,6.9461,6.9325,6.9393,24414.0
2016-05-23 10:55:00,10.21,10.22,10.2,10.21,41368.0,6.9393,6.9461,6.9325,6.9393,41368.0
2016-05-23 11:00:00,10.21,10.23,10.2,10.22,32915.0,6.9393,6.9529,6.9325,6.9461,32915.0
2016-05-23 11:05:00,10.22,10.23,10.21,10.22,42785.0,6.9461,6.9529,6.9393,6.9461,42785.0
2016-05-23 11:10:00,10.23,10.23,10.21,10.21,68359.0,6.9529,6.9529,6.9393,6.9393,68359.0
2016-05-23 11:15:00,10.21,10.22,10.19,10.2,38467.0,6.9393,6.9461,6.9257,6.9325,38467.0
2016-05-23 11:20:00,10.2,10.2,10.17,10.18,74825.0,6.9325,6.9325,6.9121,6.9189,74825.0
2016-05-23 11:25:00,10.18,10.21,10.18,10.21,68969.0,6.9189,6.9393,6.9189,6.9393,68969.0
2016-05-23 11:30:00,10.21,10.21,10.17,10.19,75034.0,6.9393,6.9393,6.9121,6.9257,75034.0
2016-05-23 11:35:00,10.18,10.19,10.17,10.18,45626.0,6.9189,6.9257,6.9121,6.9189,45626.0
2016-05-23 11:40:00,10.17,10.19,10.16,10.17,33458.0,6.9121,6.9257,6.9053,6.9121,33458.0
2016-05-23 11:45:00,10.17,10.19,10.16,10.19,67442.0,6.9121,6.9257,6.9053,6.9257,67442.0
2016-05-23 11:50:00,10.19,10.19,10.17,10.18,19263.0,6.9257,6.9257,6.9121,6.9189,19263.0
2016-05-23 11:55:00,10.18,10.18,10.16,10.18,34636.0,6.9189,6.9189,6.9053,6.9189,34636.0
2016-05-23 12:00:00,10.17,10.18,10.17,10.18,9141.0,6.9121,6.9189,6.9121,6.9189,9141.0
2016-05-23 12:05:00,10.18,10.19,10.17,10.19,62865.0,6.9189,6.9257,6.9121,6.9257,62865.0
2016-05-23 12:10:00,10.18,10.19,10.17,10.18,25568.0,6.9189,6.9257,6.9121,6.9189,25568.0
2016-05-23 12:15:00,10.17,10.19,10.17,10.19,52922.0,6.9121,6.9257,6.9121,6.9257,52922.0
2016-05-23 12:20:00,10.19,10.2,10.18,10.19,37908.0,6.9257,6.9325,6.9189,6.9257,37908.0
2016-05-23 12:25:00,10.19,10.2,10.18,10.19,46427.0,6.9257,6.9325,6.9189,6.9257,46427.0
2016-05-23 12:30:00,10.19,10.19,10.18,10.19,8718.0,6.9257,6.9257,6.9189,6.9257,8718.0
2016-05-23 12:35:00,10.18,10.19,10.18,10.18,7612.0,6.9189,6.9257,6.9189,6.9189,7612.0
2016-05-23 12:40:00,10.19,10.2,10.18,10.2,59755.0,6.9257,6.9325,6.9189,6.9325,59755.0
2016-05-23 12:45:00,10.2,10.21,10.19,10.21,25442.0,6.9325,6.9393,6.9257,6.9393,25442.0
2016-05-23 12:50:00,10.21,10.21,10.19,10.19,28490.0,6.9393,6.9393,6.9257,6.9257,28490.0
2016-05-23 12:55:00,10.2,10.2,10.19,10.2,12013.0,6.9325,6.9325,6.9257,6.9325,12013.0
2016-05-23 13:00:00,10.2,10.22,10.19,10.21,37594.0,6.9325,6.9461,6.9257,6.9393,37594.0
2016-05-23 13:05:00,10.22,10.22,10.21,10.22,15500.0,6.9461,6.9461,6.9393,6.9461,15500.0
2016-05-23 13:10:00,10.21,10.24,10.21,10.24,37670.0,6.9393,6.9597,6.9393,6.9597,37670.0
2016-05-23 13:15:00,10.24,10.24,10.22,10.23,68564.0,6.9597,6.9597,6.9461,6.9529,68564.0
2016-05-23 13:20:00,10.23,10.24,10.23,10.24,47268.0,6.9529,6.9597,6.9529,6.9597,47268.0
2016-05-23 13:25:00,10.24,10.25,10.23,10.25,23195.0,6.9597,6.9665,6.9529,6.9665,23195.0
2016-05-23 13:30:00,10.25,10.25,10.24,10.25,7700.0,6.9665,6.9665,6.9597,6.9665,7700.0
2016-05-23 13:35:00,10.25,10.25,10.24,10.25,23909.0,6.9665,6.9665,6.9597,6.9665,23909.0
2016-05-23 13:40:00,10.25,10.25,10.22,10.22,97420.0,6.9665,6.9665,6.9461,6.9461,97420.0
2016-05-23 13:45:00,10.22,10.24,10.22,10.24,29549.0,6.9461,6.9597,6.9461,6.9597,29549.0
2016-05-23 13:50:00,10.24,10.24,10.23,10.24,27079.0,6.9597,6.9597,6.9529,6.9597,27079.0
2016-05-23 13:55:00,10.24,10.25,10.23,10.25,36731.0,6.9597,6.9665,6.9529,6.9665,36731.0
2016-05-23 14:00:00,10.25,10.25,10.24,10.25,21279.0,6.9665,6.9665,6.9597,6.9665,21279.0
2016-05-23 14:05:00,10.24,10.25,10.23,10.24,26201.0,6.9597,6.9665,6.9529,6.9597,26201.0
2016-05-23 14:10:00,10.24,10.25,10.23,10.25,51284.0,6.9597,6.9665,6.9529,6.9665,51284.0
2016-05-23 14:15:00,10.25,10.26,10.24,10.26,85731.0,6.9665,6.9733,6.9597,6.9733,85731.0
2016-05-23 14:20:00,10.25,10.25,10.24,10.25,35635.0,6.9665,6.9665,6.9597,6.9665,35635.0
2016-05-23 14:25:00,10.24,10.25,10.23,10.25,71647.0,6.9597,6.9665,6.9529,6.9665,71647.0
2016-05-23 14:30:00,10.25,10.25,10.24,10.25,18851.0,6.9665,6.9665,6.9597,6.9665,18851.0
2016-05-23 14:35:00,10.25,10.25,10.23,10.24,94597.0,6.9665,6.9665,6.9529,6.9597,94597.0
2016-05-23 14:40:00,10.24,10.24,10.23,10.24,74956.0,6.9597,6.9597,6.9529,6.9597,74956.0
2016-05-23 14:45:00,10.24,10.24,10.23,10.24,93421.0,6.9597,6.9597,6.9529,6.9597,93421.0
2016-05-23 14:50:00,10.24,10.25,10.23,10.25,42842.0,6.9597,6.9665,6.9529,6.9665,42842.0
2016-05-23 14:55:00,10.25,10.25,10.24,10.25,13597.0,6.9665,6.9665,6.9597,6.9665,13597.0
2016-05-23 15:00:00,10.25,10.26,10.23,10.23,117305.0,6.9665,6.9733,6.9529,6.9529,117305.0
2016-05-23 15:05:00,10.23,10.23,10.22,10.23,75144.0,6.9529,6.9529,6.9461,6.9529,75144.0
2016-05-23 15:10:00,10.22,10.23,10.22,10.23,24605.0,6.9461,6.9529,6.9461,6.9529,24605.0
2016-05-23 15:15:00,10.23,10.23,10.22,10.22,36116.0,6.9529,6.9529,6.9461,6.9461,36116.0
2016-05-23 15:20:00,10.23,10.23,10.22,10.22,17469.0,6.9529,6.9529,6.9461,6.9461,17469.0
2016-05-23 15:25:00,10.23,10.23,10.22,10.22,17922.0,6.9529,6.9529,6.9461,6.9461,17922.0
2016-05-23 15:30:00,10.23,10.23,10.22,10.22,29485.0,6.9529,6.9529,6.9461,6.9461,29485.0
2016-05-23 15:35:00,10.22,10.23,10.22,10.22,41383.0,6.9461,6.9529,6.9461,6.9461,41383.0
2016-05-23 15:40:00,10.22,10.23,10.22,10.23,49571.0,6.9461,6.9529,6.9461,6.9529,49571.0
2016-05-23 15:45:00,10.22,10.23,10.21,10.21,127154.0,6.9461,6.9529,6.9393,6.9393,127154.0
2016-05-23 15:50:00,10.21,10.22,10.21,10.21,76000.0,6.9393,6.9461,6.9393,6.9393,76000.0
2016-05-23 15:55:00,10.21,10.22,10.2,10.2,317814.0,6.9393,6.9461,6.9325,6.9325,317814.0
2016-05-24 09:30:00,10.27,10.29,10.24,10.27,176638.0,6.9801,6.9937,6.9597,6.9801,176638.0
2016-05-24 09:35:00,10.27,10.29,10.24,10.27,145677.0,6.9801,6.9937,6.9597,6.9801,145677.0
2016-05-24 09:40:00,10.27,10.31,10.26,10.29,166570.0,6.9801,7.0072,6.9733,6.9937,166570.0
2016-05-24 09:45:00,10.29,10.34,10.29,10.32,165258.0,6.9937,7.0276,6.9937,7.014,165258.0
2016-05-24 09:50:00,10.33,10.34,10.31,10.33,125042.0,7.0208,7.0276,7.0072,7.0208,125042.0
2016-05-24 09:55:00,10.34,10.35,10.32,10.32,74644.0,7.0276,7.0344,7.014,7.014,74644.0
2016-05-24 10:00:00,10.33,10.36,10.33,10.36,65023.0,7.0208,7.0412,7.0208,7.0412,65023.0
2016-05-24 10:05:00,10.36,10.37,10.35,10.37,52049.0,7.0412,7.048,7.0344,7.048,52049.0
2016-05-24 10:10:00,10.37,10.38,10.36,10.38,252549.0,7.048,7.0548,7.0412,7.0548,252549.0
2016-05-24 10:15:00,10.37,10.39,10.37,10.38,121930.0,7.048,7.0616,7.048,7.0548,121930.0
2016-05-24 10:20:00,10.38,10.4,10.38,10.4,64957.0,7.0548,7.0684,7.0548,7.0684,64957.0
2016-05-24 10:25:00,10.4,10.41,10.39,10.4,122218.0,7.0684,7.0752,7.0616,7.0684,122218.0
2016-05-24 10:30:00,10.4,10.41,10.38,10.38,65850.0,7.0684,7.0752,7.0548,7.0548,65850.0
2016-05-24 10:35:00,10.39,10.42,10.39,10.41,141746.0,7.0616,7.082,7.0616,7.0752,141746.0
2016-05-24 10:40:00,10.41,10.41,10.39,10.39,60846.0,7.0752,7.0752,7.0616,7.0616,60846.0
2016-05-24 10:45:00,10.39,10.4,10.38,10.39,156853.0,7.0616,7.0684,7.0548,7.0616,156853.0
2016-05-24 10:50:00,10.39,10.42,10.39,10.41,86132.0,7.0616,7.082,7.0616,7.0752,86132.0
2016-05-24 10:55:00,10.41,10.41,10.38,10.39,109927.0,7.0752,7.0752,7.0548,7.0616,109927.0
2016-05-24 11:00:00,10.39,10.41,10.38,10.4,62787.0,7.0616,7.0752,7.0548,7.0684,62787.0
2016-05-24 11:05:00,10.4,10.4,10.38,10.39,212209.0,7.0684,7.0684,7.0548,7.0616,212209.0
2016-05-24 11:10:00,10.4,10.4,10.36,10.37,133688.0,7.0684,7.0684,7.0412,7.048,133688.0
2016-05-24 11:15:00,10.37,10.39,10.36,10.38,112275.0,7.048,7.0616,7.0412,7.0548,112275.0
2016-05-24 11:20:00,10.38,10.38,10.35,10.35,60696.0,7.0548,7.0548,7.0344,7.0344,60696.0
2016-05-24 11:25:00,10.35,10.38,10.35,10.36,103170.0,7.0344,7.0548,7.0344,7.0412,103170.0
2016-05-24 11:30:00,10.36,10.37,10.35,10.36,36144.0,7.0412,7.048,7.0344,7.0412,36144.0
2016-05-24 11:35:00,10.35,10.36,10.34,10.35,74757.0,7.0344,7.0412,7.0276,7.0344,74757.0
2016-05-24 11:40:00,10.34,10.36,10.34,10.35,94862.0,7.0276,7.0412,7.0276,7.0344,94862.0
2016-05-24 11:45:00,10.35,10.36,10.34,10.36,34175.0,7.0344,7.0412,7.0276,7.0412,34175.0
2016-05-24 11:50:00,10.35,10.37,10.35,10.37,68774.0,7.0344,7.048,7.0344,7.048,68774.0
2016-05-24 11:55:00,10.37,10.37,10.36,10.36,21372.0,7.048,7.048,7.0412,7.0412,21372.0
2016-05-24 12:00:00,10.36,10.37,10.35,10.35,57024.0,7.0412,7.048,7.0344,7.0344,57024.0
2016-05-24 12:05:00,10.36,10.37,10.35,10.37,34048.0,7.0412,7.048,7.0344,7.048,34048.0
2016-05-24 12:10:00,10.37,10.37,10.36,10.37,47759.0,7.048,7.048,7.0412,7.048,47759.0
2016-05-24 12:15:00,10.37,10.37,10.35,10.36,50752.0,7.048,7.048,7.0344,7.0412,50752.0
2016-05-24 12:20:00,10.35,10.36,10.35,10.35,16696.0,7.0344,7.0412,7.0344,7.0344,16696.0
2016-05-24 12:25:00,10.36,10.37,10.36,10.36,41656.0,7.0412,7.048,7.0412,7.0412,41656.0
2016-05-24 12:30:00,10.36,10.38,10.36,10.36,57163.0,7.0412,7.0548,7.0412,7.0412,57163.0
2016-05-24 12:35:00,10.36,10.37,10.35,10.35,24137.0,7.0412,7.048,7.0344,7.0344,24137.0
2016-05-24 12:40:00,10.36,10.37,10.35,10.36,54061.0,7.0412,7.048,7.0344,7.0412,54061.0
2016-05-24 12:45:00,10.37,10.37,10.34,10.36,70266.0,7.048,7.048,7.0276,7.0412,70266.0
2016-05-24 12:50:00,10.36,10.37,10.35,10.36,48608.0,7.0412,7.048,7.0344,7.0412,48608.0
2016-05-24 12:55:00,10.36,10.37,10.35,10.37,31158.0,7.0412,7.048,7.0344,7.048,31158.0
2016-05-24 13:00:00,10.37,10.38,10.36,10.36,61813.0,7.048,7.0548,7.0412,7.0412,61813.0
2016-05-24 13:05:00,10.37,10.37,10.35,10.35,30257.0,7.048,7.048,7.0344,7.0344,30257.0
2016-05-24 13:10:00,10.35,10.36,10.35,10.35,18672.0,7.0344,7.0412,7.0344,7.0344,18672.0
2016-05-24 13:15:00,10.35,10.37,10.35,10.37,101407.0,7.0344,7.048,7.0344,7.048,101407.0
2016-05-24 13:20:00,10.37,10.38,10.36,10.36,96544.0,7.048,7.0548,7.0412,7.0412,96544.0
2016-05-24 13:25:00,10.36,10.37,10.34,10.36,58401.0,7.0412,7.048,7.0276,7.0412,58401.0
2016-05-24 13:30:00,10.36,10.36,10.35,10.36,44961.0,7.0412,7.0412,7.0344,7.0412,44961.0
2016-05-24 13:35:00,10.36,10.36,10.34,10.34,46522.0,7.0412,7.0412,7.0276,7.0276,46522.0
2016-05-24 13:40:00,10.35,10.35,10.32,10.33,52098.0,7.0344,7.0344,7.014,7.0208,52098.0
2016-05-24 13:45:00,10.33,10.35,10.32,10.34,55281.0,7.0208,7.0344,7.014,7.0276,55281.0
2016-05-24 13:50:00,10.35,10.35,10.33,10.33,27478.0,7.0344,7.0344,7.0208,7.0208,27478.0
2016-05-24 13:55:00,10.34,10.34,10.32,10.33,73115.0,7.0276,7.0276,7.014,7.0208,73115.0
2016-05-24 14:00:00,10.34,10.34,10.33,10.34,7611.0,7.0276,7.0276,7.0208,7.0276,7611.0
2016-05-24 14:05:00,10.33,10.34,10.32,10.32,32917.0,7.0208,7.0276,7.014,7.014,32917.0
2016-05-24 14:10:00,10.33,10.33,10.32,10.33,44814.0,7.0208,7.0208,7.014,7.0208,44814.0
2016-05-24 14:15:00,10.33,10.35,10.33,10.34,86482.0,7.0208,7.0344,7.0208,7.0276,86482.0
2016-05-24 14:20:00,10.34,10.35,10.33,10.35,31401.0,7.0276,7.0344,7.0208,7.0344,31401.0
2016-05-24 14:25:00,10.35,10.35,10.33,10.34,32855.0,7.0344,7.0344,7.0208,7.0276,32855.0
2016-05-24 14:30:00,10.33,10.35,10.33,10.34,48947.0,7.0208,7.0344,7.0208,7.0276,48947.0
2016-05-24 14:35:00,10.33,10.34,10.32,10.33,53642.0,7.0208,7.0276,7.014,7.0208,53642.0
2016-05-24 14:40:00,10.34,10.34,10.33,10.34,41854.0,7.0276,7.0276,7.0208,7.0276,41854.0
2016-05-24 14:45:00,10.34,10.35,10.33,10.35,37231.0,7.0276,7.0344,7.0208,7.0344,37231.0
2016-05-24 14:50:00,10.35,10.36,10.34,10.36,124456.0,7.0344,7.0412,7.0276,7.0412,124456.0
2016-05-24 14:55:00,10.36,10.36,10.35,10.36,13525.0,7.0412,7.0412,7.0344,7.0412,13525.0
2016-05-24 15:00:00,10.36,10.37,10.35,10.36,97859.0,7.0412,7.048,7.0344,7.0412,97859.0
2016-05-24 15:05:00,10.37,10.37,10.35,10.36,112945.0,7.048,7.048,7.0344,7.0412,112945.0
2016-05-24 15:10:00,10.36,10.36,10.35,10.36,70599.0,7.0412,7.0412,7.0344,7.0412,70599.0
2016-05-24 15:15:00,10.36,10.37,10.35,10.37,78341.0,7.0412,7.048,7.0344,7.048,78341.0
2016-05-24 15:20:00,10.37,10.38,10.36,10.38,78419.0,7.048,7.0548,7.0412,7.0548,78419.0
2016-05-24 15:25:00,10.38,10.39,10.36,10.38,155756.0,7.0548,7.0616,7.0412,7.0548,155756.0
2016-05-24 15:30:00,10.38,10.38,10.37,10.37,34683.0,7.0548,7.0548,7.048,7.048,34683.0
2016-05-24 15:35:00,10.38,10.38,10.37,10.38,35921.0,7.0548,7.0548,7.048,7.0548,35921.0
2016-05-24 15:40:00,10.38,10.38,10.37,10.38,32725.0,7.0548,7.0548,7.048,7.0548,32725.0
2016-05-24 15:45:00,10.38,10.38,10.37,10.38,54708.0,7.0548,7.0548,7.048,7.0548,54708.0
2016-05-24 15:50:00,10.38,10.38,10.37,10.38,68874.0,7.0548,7.0548,7.048,7.0548,68874.0
2016-05-24 15:55:00,10.38,10.38,10.37,10.37,209083.0,7.0548,7.0548,7.048,7.048,209083.0
2016-05-25 09:30:00,10.41,10.49,10.38,10.47,321996.0,7.0752,7.1296,7.0548,7.116,321996.0
2016-05-25 09:35:00,10.47,10.56,10.47,10.54,334752.0,7.116,7.1772,7.116,7.1636,334752.0
2016-05-25 09:40:00,10.54,10.61,10.54,10.61,204503.0,7.1636,7.2111,7.1636,7.2111,204503.0
2016-05-25 09:45:00,10.61,10.61,10.56,10.6,193980.0,7.2111,7.2111,7.1772,7.2043,193980.0
2016-05-25 09:50:00,10.6,10.61,10.58,10.6,207932.0,7.2043,7.2111,7.1908,7.2043,207932.0
2016-05-25 09:55:00,10.59,10.61,10.59,10.61,64102.0,7.1976,7.2111,7.1976,7.2111,64102.0
2016-05-25 10:00:00,10.61,10.61,10.59,10.61,123307.0,7.2111,7.2111,7.1976,7.2111,123307.0
2016-05-25 10:05:00,10.6,10.62,10.59,10.62,131620.0,7.2043,7.2179,7.1976,7.2179,131620.0
2016-05-25 10:10:00,10.61,10.62,10.6,10.62,84795.0,7.2111,7.2179,7.2043,7.2179,84795.0
2016-05-25 10:15:00,10.62,10.63,10.61,10.62,78764.0,7.2179,7.2247,7.2111,7.2179,78764.0
2016-05-25 10:20:00,10.62,10.63,10.61,10.63,142823.0,7.2179,7.2247,7.2111,7.2247,142823.0
2016-05-25 10:25:00,10.62,10.63,10.61,10.62,63941.0,7.2179,7.2247,7.2111,7.2179,63941.0
2016-05-25 10:30:00,10.61,10.63,10.59,10.63,264244.0,7.2111,7.2247,7.1976,7.2247,264244.0
2016-05-25 10:35:00,10.62,10.63,10.61,10.62,109369.0,7.2179,7.2247,7.2111,7.2179,109369.0
2016-05-25 10:40:00,10.62,10.62,10.59,10.62,220840.0,7.2179,7.2179,7.1976,7.2179,220840.0
2016-05-25 10:45:00,10.62,10.62,10.6,10.62,136013.0,7.2179,7.2179,7.2043,7.2179,136013.0
2016-05-25 10:50:00,10.62,10.62,10.59,10.61,137281.0,7.2179,7.2179,7.1976,7.2111,137281.0
2016-05-25 10:55:00,10.61,10.62,10.59,10.61,222013.0,7.2111,7.2179,7.1976,7.2111,222013.0
2016-05-25 11:00:00,10.61,10.62,10.59,10.62,108535.0,7.2111,7.2179,7.1976,7.2179,108535.0
2016-05-25 11:05:00,10.62,10.62,10.59,10.6,125570.0,7.2179,7.2179,7.1976,7.2043,125570.0
2016-05-25 11:10:00,10.6,10.61,10.59,10.6,161967.0,7.2043,7.2111,7.1976,7.2043,161967.0
2016-05-25 11:15:00,10.6,10.6,10.57,10.58,117914.0,7.2043,7.2043,7.184,7.1908,117914.0
2016-05-25 11:20:00,10.59,10.6,10.58,10.6,67238.0,7.1976,7.2043,7.1908,7.2043,67238.0
2016-05-25 11:25:00,10.6,10.6,10.57,10.59,162245.0,7.2043,7.2043,7.184,7.1976,162245.0
2016-05-25 11:30:00,10.59,10.6,10.58,10.6,120615.0,7.1976,7.2043,7.1908,7.2043,120615.0
2016-05-25 11:35:00,10.59,10.6,10.58,10.58,87795.0,7.1976,7.2043,7.1908,7.1908,87795.0
2016-05-25 11:40:00,10.59,10.59,10.56,10.57,57370.0,7.1976,7.1976,7.1772,7.184,57370.0
2016-05-25 11:45:00,10.57,10.58,10.56,10.58,59881.0,7.184,7.1908,7.1772,7.1908,59881.0
2016-05-25 11:50:00,10.57,10.59,10.57,10.59,80163.0,7.184,7.1976,7.184,7.1976,80163.0
2016-05-25 11:55:00,10.59,10.6,10.58,10.6,80255.0,7.1976,7.2043,7.1908,7.2043,80255.0
2016-05-25 12:00:00,10.6,10.61,10.59,10.61,127175.0,7.2043,7.2111,7.1976,7.2111,127175.0
2016-05-25 12:05:00,10.61,10.61,10.59,10.61,113800.0,7.2111,7.2111,7.1976,7.2111,113800.0
2016-05-25 12:10:00,10.61,10.61,10.59,10.6,60186.0,7.2111,7.2111,7.1976,7.2043,60186.0
2016-05-25 12:15:00,10.6,10.61,10.59,10.6,150353.0,7.2043,7.2111,7.1976,7.2043,150353.0
2016-05-25 12:20:00,10.59,10.6,10.58,10.59,79280.0,7.1976,7.2043,7.1908,7.1976,79280.0
2016-05-25 12:25:00,10.59,10.59,10.57,10.58,56846.0,7.1976,7.1976,7.184,7.1908,56846.0
2016-05-25 12:30:00,10.58,10.59,10.57,10.59,134367.0,7.1908,7.1976,7.184,7.1976,134367.0
2016-05-25 12:35:00,10.59,10.59,10.58,10.59,23800.0,7.1976,7.1976,7.1908,7.1976,23800.0
2016-05-25 12:40:00,10.59,10.6,10.58,10.6,42887.0,7.1976,7.2043,7.1908,7.2043,42887.0
2016-05-25 12:45:00,10.6,10.6,10.59,10.6,30175.0,7.2043,7.2043,7.1976,7.2043,30175.0
2016-05-25 12:50:00,10.6,10.62,10.59,10.62,118015.0,7.2043,7.2179,7.1976,7.2179,118015.0
2016-05-25 12:55:00,10.62,10.62,10.61,10.62,78728.0,7.2179,7.2179,7.2111,7.2179,78728.0
2016-05-25 13:00:00,10.62,10.63,10.61,10.62,47978.0,7.2179,7.2247,7.2111,7.2179,47978.0
2016-05-25 13:05:00,10.63,10.63,10.61,10.61,107109.0,7.2247,7.2247,7.2111,7.2111,107109.0
2016-05-25 13:10:00,10.61,10.62,10.6,10.61,56099.0,7.2111,7.2179,7.2043,7.2111,56099.0
2016-05-25 13:15:00,10.61,10.63,10.6,10.62,140024.0,7.2111,7.2247,7.2043,7.2179,140024.0
2016-05-25 13:20:00,10.62,10.63,10.61,10.63,40251.0,7.2179,7.2247,7.2111,7.2247,40251.0
2016-05-25 13:25:00,10.62,10.63,10.61,10.61,69357.0,7.2179,7.2247,7.2111,7.2111,69357.0
2016-05-25 13:30:00,10.61,10.62,10.6,10.6,43476.0,7.2111,7.2179,7.2043,7.2043,43476.0
2016-05-25 13:35:00,10.6,10.61,10.6,10.61,60304.0,7.2043,7.2111,7.2043,7.2111,60304.0
2016-05-25 13:40:00,10.6,10.61,10.59,10.61,109323.0,7.2043,7.2111,7.1976,7.2111,109323.0
2016-05-25 13:45:00,10.61,10.62,10.6,10.61,48885.0,7.2111,7.2179,7.2043,7.2111,48885.0
2016-05-25 13:50:00,10.61,10.62,10.6,10.61,104468.0,7.2111,7.2179,7.2043,7.2111,104468.0
2016-05-25 13:55:00,10.62,10.63,10.61,10.63,75724.0,7.2179,7.2247,7.2111,7.2247,75724.0
2016-05-25 14:00:00,10.63,10.63,10.61,10.62,103324.0,7.2247,7.2247,7.2111,7.2179,103324.0
2016-05-25 14:05:00,10.62,10.62,10.61,10.61,57290.0,7.2179,7.2179,7.2111,7.2111,57290.0
2016-05-25 14:10:00,10.62,10.62,10.61,10.61,25678.0,7.2179,7.2179,7.2111,7.2111,25678.0
2016-05-25 14:15:00,10.62,10.62,10.61,10.62,53387.0,7.2179,7.2179,7.2111,7.2179,53387.0
2016-05-25 14:20:00,10.61,10.63,10.61,10.63,77979.0,7.2111,7.2247,7.2111,7.2247,77979.0
2016-05-25 14:25:00,10.63,10.63,10.62,10.63,34902.0,7.2247,7.2247,7.2179,7.2247,34902.0
2016-05-25 14:30:00,10.63,10.63,10.61,10.63,150067.0,7.2247,7.2247,7.2111,7.2247,150067.0
2016-05-25 14:35:00,10.63,10.63,10.62,10.63,59598.0,7.2247,7.2247,7.2179,7.2247,59598.0
2016-05-25 14:40:00,10.62,10.63,10.62,10.63,35811.0,7.2179,7.2247,7.2179,7.2247,35811.0
2016-05-25 14:45:00,10.63,10.64,10.62,10.63,135703.0,7.2247,7.2315,7.2179,7.2247,135703.0
2016-05-25 14:50:00,10.63,10.64,10.62,10.64,158676.0,7.2247,7.2315,7.2179,7.2315,158676.0
2016-05-25 14:55:00,10.63,10.64,10.62,10.63,108048.0,7.2247,7.2315,7.2179,7.2247,108048.0
2016-05-25 15:00:00,10.62,10.63,10.62,10.62,54727.0,7.2179,7.2247,7.2179,7.2179,54727.0
2016-05-25 15:05:00,10.63,10.63,10.6,10.62,132964.0,7.2247,7.2247,7.2043,7.2179,132964.0
2016-05-25 15:10:00,10.62,10.62,10.61,10.61,24756.0,7.2179,7.2179,7.2111,7.2111,24756.0
2016-05-25 15:15:00,10.62,10.62,10.61,10.62,47579.0,7.2179,7.2179,7.2111,7.2179,47579.0
2016-05-25 15:20:00,10.62,10.63,10.61,10.63,114823.0,7.2179,7.2247,7.2111,7.2247,114823.0
2016-05-25 15:25:00,10.62,10.63,10.62,10.63,35336.0,7.2179,7.2247,7.2179,7.2247,35336.0
2016-05-25 15:30:00,10.63,10.64,10.62,10.63,75031.0,7.2247,7.2315,7.2179,7.2247,75031.0
2016-05-25 15:35:00,10.63,10.64,10.63,10.63,107626.0,7.2247,7.2315,7.2247,7.2247,107626.0
2016-05-25 15:40:00,10.63,10.64,10.63,10.63,147131.0,7.2247,7.2315,7.2247,7.2247,147131.0
2016-05-25 15:45:00,10.63,10.64,10.63,10.63,119417.0,7.2247,7.2315,7.2247,7.2247,119417.0
2016-05-25 15:50:00,10.63,10.64,10.62,10.62,313664.0,7.2247,7.2315,7.2179,7.2179,313664.0
2016-05-25 15:55:00,10.62,10.63,10.62,10.63,328253.0,7.2179,7.2247,7.2179,7.2247,328253.0
2016-05-26 09:30:00,10.5,10.63,10.5,10.55,590186.0,7.1364,7.2247,7.1364,7.1704,590186.0
2016-05-26 09:35:00,10.55,10.56,10.52,10.54,364416.0,7.1704,7.1772,7.15,7.1636,364416.0
2016-05-26 09:40:00,10.54,10.55,10.5,10.52,247312.0,7.1636,7.1704,7.1364,7.15,247312.0
2016-05-26 09:45:00,10.52,10.52,10.47,10.5,317140.0,7.15,7.15,7.116,7.1364,317140.0
2016-05-26 09:50:00,10.5,10.52,10.49,10.5,119839.0,7.1364,7.15,7.1296,7.1364,119839.0
2016-05-26 09:55:00,10.5,10.51,10.46,10.48,90989.0,7.1364,7.1432,7.1092,7.1228,90989.0
2016-05-26 10:00:00,10.49,10.53,10.48,10.52,124143.0,7.1296,7.1568,7.1228,7.15,124143.0
2016-05-26 10:05:00,10.52,10.53,10.5,10.51,280503.0,7.15,7.1568,7.1364,7.1432,280503.0
2016-05-26 10:10:00,10.51,10.52,10.49,10.51,359568.0,7.1432,7.15,7.1296,7.1432,359568.0
2016-05-26 10:15:00,10.5,10.54,10.5,10.54,171373.0,7.1364,7.1636,7.1364,7.1636,171373.0
2016-05-26 10:20:00,10.54,10.54,10.51,10.51,98764.0,7.1636,7.1636,7.1432,7.1432,98764.0
2016-05-26 10:25:00,10.51,10.52,10.48,10.49,89580.0,7.1432,7.15,7.1228,7.1296,89580.0
2016-05-26 10:30:00,10.5,10.5,10.47,10.47,194136.0,7.1364,7.1364,7.116,7.116,194136.0
2016-05-26 10:35:00,10.47,10.48,10.46,10.47,91339.0,7.116,7.1228,7.1092,7.116,91339.0
2016-05-26 10:40:00,10.48,10.49,10.47,10.49,70712.0,7.1228,7.1296,7.116,7.1296,70712.0
2016-05-26 10:45:00,10.49,10.49,10.45,10.45,72557.0,7.1296,7.1296,7.1024,7.1024,72557.0
2016-05-26 10:50:00,10.46,10.46,10.44,10.45,164022.0,7.1092,7.1092,7.0956,7.1024,164022.0
2016-05-26 10:55:00,10.45,10.45,10.43,10.44,139698.0,7.1024,7.1024,7.0888,7.0956,139698.0
2016-05-26 11:00:00,10.43,10.44,10.41,10.41,204263.0,7.0888,7.0956,7.0752,7.0752,204263.0
2016-05-26 11:05:00,10.41,10.43,10.4,10.42,191121.0,7.0752,7.0888,7.0684,7.082,191121.0
2016-05-26 11:10:00,10.42,10.44,10.41,10.44,142833.0,7.082,7.0956,7.0752,7.0956,142833.0
2016-05-26 11:15:00,10.43,10.44,10.41,10.43,158030.0,7.0888,7.0956,7.0752,7.0888,158030.0
2016-05-26 11:20:00,10.42,10.44,10.42,10.44,35719.0,7.082,7.0956,7.082,7.0956,35719.0
2016-05-26 11:25:00,10.44,10.45,10.43,10.44,63857.0,7.0956,7.1024,7.0888,7.0956,63857.0
2016-05-26 11:30:00,10.44,10.44,10.42,10.44,94898.0,7.0956,7.0956,7.082,7.0956,94898.0
2016-05-26 11:35:00,10.43,10.44,10.42,10.43,64353.0,7.0888,7.0956,7.082,7.0888,64353.0
2016-05-26 11:40:00,10.44,10.44,10.43,10.44,29741.0,7.0956,7.0956,7.0888,7.0956,29741.0
2016-05-26 11:45:00,10.44,10.44,10.43,10.44,43130.0,7.0956,7.0956,7.0888,7.0956,43130.0
2016-05-26 11:50:00,10.43,10.44,10.42,10.43,236419.0,7.0888,7.0956,7.082,7.0888,236419.0
2016-05-26 11:55:00,10.43,10.43,10.42,10.43,25994.0,7.0888,7.0888,7.082,7.0888,25994.0
2016-05-26 12:00:00,10.42,10.44,10.42,10.43,34433.0,7.082,7.0956,7.082,7.0888,34433.0
2016-05-26 12:05:00,10.44,10.46,10.43,10.46,59632.0,7.0956,7.1092,7.0888,7.1092,59632.0
2016-05-26 12:10:00,10.46,10.48,10.45,10.46,220991.0,7.1092,7.1228,7.1024,7.1092,220991.0
2016-05-26 12:15:00,10.46,10.46,10.45,10.46,55272.0,7.1092,7.1092,7.1024,7.1092,55272.0
2016-05-26 12:20:00,10.45,10.47,10.45,10.46,42493.0,7.1024,7.116,7.1024,7.1092,42493.0
2016-05-26 12:25:00,10.46,10.47,10.45,10.46,58086.0,7.1092,7.116,7.1024,7.1092,58086.0
2016-05-26 12:30:00,10.46,10.48,10.46,10.47,44627.0,7.1092,7.1228,7.1092,7.116,44627.0
2016-05-26 12:35:00,10.47,10.48,10.46,10.47,37968.0,7.116,7.1228,7.1092,7.116,37968.0
2016-05-26 12:40:00,10.48,10.48,10.47,10.47,10738.0,7.1228,7.1228,7.116,7.116,10738.0
2016-05-26 12:45:00,10.47,10.47,10.46,10.47,76750.0,7.116,7.116,7.1092,7.116,76750.0
2016-05-26 12:50:00,10.46,10.47,10.45,10.46,54340.0,7.1092,7.116,7.1024,7.1092,54340.0
2016-05-26 12:55:00,10.46,10.47,10.45,10.46,13868.0,7.1092,7.116,7.1024,7.1092,13868.0
2016-05-26 13:00:00,10.45,10.47,10.45,10.45,71130.0,7.1024,7.116,7.1024,7.1024,71130.0
2016-05-26 13:05:00,10.45,10.46,10.45,10.45,9407.0,7.1024,7.1092,7.1024,7.1024,9407.0
2016-05-26 13:10:00,10.45,10.46,10.45,10.46,27509.0,7.1024,7.1092,7.1024,7.1092,27509.0
2016-05-26 13:15:00,10.45,10.48,10.45,10.46,97100.0,7.1024,7.1228,7.1024,7.1092,97100.0
2016-05-26 13:20:00,10.46,10.47,10.45,10.45,27222.0,7.1092,7.116,7.1024,7.1024,27222.0
2016-05-26 13:25:00,10.46,10.47,10.45,10.47,29568.0,7.1092,7.116,7.1024,7.116,29568.0
2016-05-26 13:30:00,10.47,10.49,10.47,10.49,61423.0,7.116,7.1296,7.116,7.1296,61423.0
2016-05-26 13:35:00,10.49,10.49,10.48,10.49,29658.0,7.1296,7.1296,7.1228,7.1296,29658.0
2016-05-26 13:40:00,10.49,10.49,10.48,10.49,21365.0,7.1296,7.1296,7.1228,7.1296,21365.0
2016-05-26 13:45:00,10.48,10.49,10.47,10.48,88374.0,7.1228,7.1296,7.116,7.1228,88374.0
2016-05-26 13:50:00,10.48,10.49,10.47,10.47,74887.0,7.1228,7.1296,7.116,7.116,74887.0
2016-05-26 13:55:00,10.47,10.49,10.47,10.48,50963.0,7.116,7.1296,7.116,7.1228,50963.0
2016-05-26 14:00:00,10.49,10.49,10.47,10.47,53325.0,7.1296,7.1296,7.116,7.116,53325.0
2016-05-26 14:05:00,10.48,10.48,10.47,10.47,19119.0,7.1228,7.1228,7.116,7.116,19119.0
2016-05-26 14:10:00,10.47,10.49,10.47,10.49,102153.0,7.116,7.1296,7.116,7.1296,102153.0
2016-05-26 14:15:00,10.49,10.5,10.48,10.5,48520.0,7.1296,7.1364,7.1228,7.1364,48520.0
2016-05-26 14:20:00,10.5,10.5,10.48,10.49,60355.0,7.1364,7.1364,7.1228,7.1296,60355.0
2016-05-26 14:25:00,10.49,10.49,10.47,10.48,108965.0,7.1296,7.1296,7.116,7.1228,108965.0
2016-05-26 14:30:00,10.47,10.48,10.47,10.48,39798.0,7.116,7.1228,7.116,7.1228,39798.0
2016-05-26 14:35:00,10.48,10.49,10.46,10.47,119653.0,7.1228,7.1296,7.1092,7.116,119653.0
2016-05-26 14:40:00,10.47,10.48,10.47,10.47,30587.0,7.116,7.1228,7.116,7.116,30587.0
2016-05-26 14:45:00,10.47,10.48,10.47,10.47,33520.0,7.116,7.1228,7.116,7.116,33520.0
2016-05-26 14:50:00,10.47,10.48,10.47,10.47,14739.0,7.116,7.1228,7.116,7.116,14739.0
2016-05-26 14:55:00,10.47,10.48,10.47,10.47,22282.0,7.116,7.1228,7.116,7.116,22282.0
2016-05-26 15:00:00,10.47,10.48,10.47,10.48,31982.0,7.116,7.1228,7.116,7.1228,31982.0
2016-05-26 15:05:00,10.47,10.49,10.47,10.49,83596.0,7.116,7.1296,7.116,7.1296,83596.0
2016-05-26 15:10:00,10.49,10.49,10.48,10.49,31635.0,7.1296,7.1296,7.1228,7.1296,31635.0
2016-05-26 15:15:00,10.49,10.49,10.48,10.48,42961.0,7.1296,7.1296,7.1228,7.1228,42961.0
2016-05-26 15:20:00,10.49,10.49,10.48,10.49,57503.0,7.1296,7.1296,7.1228,7.1296,57503.0
2016-05-26 15:25:00,10.49,10.49,10.48,10.48,61481.0,7.1296,7.1296,7.1228,7.1228,61481.0
2016-05-26 15:30:00,10.49,10.49,10.48,10.48,38428.0,7.1296,7.1296,7.1228,7.1228,38428.0
2016-05-26 15:35:00,10.49,10.49,10.48,10.48,97303.0,7.1296,7.1296,7.1228,7.1228,97303.0
2016-05-26 15:40:00,10.49,10.49,10.47,10.47,86778.0,7.1296,7.1296,7.116,7.116,86778.0
2016-05-26 15:45:00,10.47,10.48,10.47,10.47,56390.0,7.116,7.1228,7.116,7.116,56390.0
2016-05-26 15:50:00,10.47,10.48,10.47,10.47,142896.0,7.116,7.1228,7.116,7.116,142896.0
2016-05-26 15:55:00,10.47,10.48,10.46,10.47,384161.0,7.116,7.1228,7.1092,7.116,384161.0
2016-05-27 09:30:00,10.5,10.57,10.47,10.53,179035.0,7.1364,7.184,7.116,7.1568,179035.0
2016-05-27 09:35:00,10.53,10.55,10.5,10.54,224728.0,7.1568,7.1704,7.1364,7.1636,224728.0
2016-05-27 09:40:00,10.53,10.54,10.49,10.5,141343.0,7.1568,7.1636,7.1296,7.1364,141343.0
2016-05-27 09:45:00,10.49,10.52,10.46,10.46,146214.0,7.1296,7.15,7.1092,7.1092,146214.0
2016-05-27 09:50:00,10.46,10.48,10.46,10.46,150988.0,7.1092,7.1228,7.1092,7.1092,150988.0
2016-05-27 09:55:00,10.47,10.47,10.42,10.44,126873.0,7.116,7.116,7.082,7.0956,126873.0
2016-05-27 10:00:00,10.44,10.48,10.44,10.46,104001.0,7.0956,7.1228,7.0956,7.1092,104001.0
2016-05-27 10:05:00,10.46,10.48,10.45,10.46,67670.0,7.1092,7.1228,7.1024,7.1092,67670.0
2016-05-27 10:10:00,10.46,10.5,10.45,10.5,181962.0,7.1092,7.1364,7.1024,7.1364,181962.0
2016-05-27 10:15:00,10.49,10.52,10.48,10.5,194085.0,7.1296,7.15,7.1228,7.1364,194085.0
2016-05-27 10:20:00,10.51,10.53,10.5,10.51,319791.0,7.1432,7.1568,7.1364,7.1432,319791.0
2016-05-27 10:25:00,10.52,10.52,10.5,10.5,65099.0,7.15,7.15,7.1364,7.1364,65099.0
2016-05-27 10:30:00,10.5,10.52,10.5,10.51,50685.0,7.1364,7.15,7.1364,7.1432,50685.0
2016-05-27 10:35:00,10.51,10.52,10.51,10.51,46342.0,7.1432,7.15,7.1432,7.1432,46342.0
2016-05-27 10:40:00,10.5,10.51,10.49,10.51,36630.0,7.1364,7.1432,7.1296,7.1432,36630.0
2016-05-27 10:45:00,10.5,10.51,10.47,10.48,61025.0,7.1364,7.1432,7.116,7.1228,61025.0
2016-05-27 10:50:00,10.48,10.49,10.48,10.48,21866.0,7.1228,7.1296,7.1228,7.1228,21866.0
2016-05-27 10:55:00,10.48,10.48,10.45,10.46,88719.0,7.1228,7.1228,7.1024,7.1092,88719.0
2016-05-27 11:00:00,10.46,10.49,10.46,10.49,53050.0,7.1092,7.1296,7.1092,7.1296,53050.0
2016-05-27 11:05:00,10.49,10.49,10.47,10.47,62291.0,7.1296,7.1296,7.116,7.116,62291.0
2016-05-27 11:10:00,10.48,10.48,10.46,10.47,32887.0,7.1228,7.1228,7.1092,7.116,32887.0
2016-05-27 11:15:00,10.47,10.48,10.46,10.46,28887.0,7.116,7.1228,7.1092,7.1092,28887.0
2016-05-27 11:20:00,10.46,10.47,10.45,10.45,71965.0,7.1092,7.116,7.1024,7.1024,71965.0
2016-05-27 11:25:00,10.45,10.47,10.45,10.47,57160.0,7.1024,7.116,7.1024,7.116,57160.0
2016-05-27 11:30:00,10.46,10.48,10.46,10.47,47531.0,7.1092,7.1228,7.1092,7.116,47531.0
2016-05-27 11:35:00,10.48,10.49,10.47,10.49,36765.0,7.1228,7.1296,7.116,7.1296,36765.0
2016-05-27 11:40:00,10.49,10.49,10.47,10.47,39084.0,7.1296,7.1296,7.116,7.116,39084.0
2016-05-27 11:45:00,10.48,10.49,10.46,10.47,53765.0,7.1228,7.1296,7.1092,7.116,53765.0
2016-05-27 11:50:00,10.47,10.49,10.46,10.49,47201.0,7.116,7.1296,7.1092,7.1296,47201.0
2016-05-27 11:55:00,10.49,10.5,10.48,10.49,38549.0,7.1296,7.1364,7.1228,7.1296,38549.0
2016-05-27 12:00:00,10.49,10.5,10.48,10.5,28366.0,7.1296,7.1364,7.1228,7.1364,28366.0
2016-05-27 12:05:00,10.5,10.5,10.49,10.5,14306.0,7.1364,7.1364,7.1296,7.1364,14306.0
2016-05-27 12:10:00,10.5,10.51,10.49,10.5,57189.0,7.1364,7.1432,7.1296,7.1364,57189.0
2016-05-27 12:15:00,10.5,10.5,10.49,10.49,5500.0,7.1364,7.1364,7.1296,7.1296,5500.0
2016-05-27 12:20:00,10.49,10.5,10.48,10.5,25621.0,7.1296,7.1364,7.1228,7.1364,25621.0
2016-05-27 12:25:00,10.49,10.51,10.49,10.51,43369.0,7.1296,7.1432,7.1296,7.1432,43369.0
2016-05-27 12:30:00,10.51,10.51,10.49,10.5,37774.0,7.1432,7.1432,7.1296,7.1364,37774.0
2016-05-27 12:35:00,10.5,10.51,10.49,10.5,38111.0,7.1364,7.1432,7.1296,7.1364,38111.0
2016-05-27 12:40:00,10.5,10.5,10.49,10.5,9549.0,7.1364,7.1364,7.1296,7.1364,9549.0
2016-05-27 12:45:00,10.5,10.5,10.49,10.5,14974.0,7.1364,7.1364,7.1296,7.1364,14974.0
2016-05-27 12:50:00,10.5,10.51,10.49,10.51,39601.0,7.1364,7.1432,7.1296,7.1432,39601.0
2016-05-27 12:55:00,10.51,10.51,10.49,10.5,35614.0,7.1432,7.1432,7.1296,7.1364,35614.0
2016-05-27 13:00:00,10.5,10.5,10.49,10.5,21769.0,7.1364,7.1364,7.1296,7.1364,21769.0
2016-05-27 13:05:00,10.5,10.5,10.49,10.5,8763.0,7.1364,7.1364,7.1296,7.1364,8763.0
2016-05-27 13:10:00,10.5,10.5,10.48,10.49,23725.0,7.1364,7.1364,7.1228,7.1296,23725.0
2016-05-27 13:15:00,10.49,10.5,10.48,10.5,61261.0,7.1296,7.1364,7.1228,7.1364,61261.0
2016-05-27 13:20:00,10.5,10.5,10.49,10.5,13078.0,7.1364,7.1364,7.1296,7.1364,13078.0
2016-05-27 13:25:00,10.5,10.5,10.48,10.49,59522.0,7.1364,7.1364,7.1228,7.1296,59522.0
2016-05-27 13:30:00,10.48,10.5,10.48,10.49,69423.0,7.1228,7.1364,7.1228,7.1296,69423.0
2016-05-27 13:35:00,10.49,10.53,10.49,10.53,190913.0,7.1296,7.1568,7.1296,7.1568,190913.0
2016-05-27 13:40:00,10.53,10.55,10.51,10.54,107367.0,7.1568,7.1704,7.1432,7.1636,107367.0
2016-05-27 13:45:00,10.54,10.55,10.53,10.53,53556.0,7.1636,7.1704,7.1568,7.1568,53556.0
2016-05-27 13:50:00,10.54,10.54,10.52,10.52,75707.0,7.1636,7.1636,7.15,7.15,75707.0
2016-05-27 13:55:00,10.52,10.53,10.52,10.52,30070.0,7.15,7.1568,7.15,7.15,30070.0
2016-05-27 14:00:00,10.53,10.53,10.51,10.53,45933.0,7.1568,7.1568,7.1432,7.1568,45933.0
2016-05-27 14:05:00,10.53,10.54,10.52,10.54,41230.0,7.1568,7.1636,7.15,7.1636,41230.0
2016-05-27 14:10:00,10.54,10.54,10.53,10.54,20899.0,7.1636,7.1636,7.1568,7.1636,20899.0
2016-05-27 14:15:00,10.54,10.54,10.53,10.54,137965.0,7.1636,7.1636,7.1568,7.1636,137965.0
2016-05-27 14:20:00,10.54,10.54,10.51,10.53,134276.0,7.1636,7.1636,7.1432,7.1568,134276.0
2016-05-27 14:25:00,10.53,10.54,10.52,10.54,44451.0,7.1568,7.1636,7.15,7.1636,44451.0
2016-05-27 14:30:00,10.53,10.54,10.51,10.52,50035.0,7.1568,7.1636,7.1432,7.15,50035.0
2016-05-27 14:35:00,10.52,10.52,10.5,10.51,67944.0,7.15,7.15,7.1364,7.1432,67944.0
2016-05-27 14:40:00,10.51,10.53,10.51,10.52,52161.0,7.1432,7.1568,7.1432,7.15,52161.0
2016-05-27 14:45:00,10.52,10.53,10.51,10.52,53030.0,7.15,7.1568,7.1432,7.15,53030.0
2016-05-27 14:50:00,10.52,10.52,10.51,10.52,21954.0,7.15,7.15,7.1432,7.15,21954.0
2016-05-27 14:55:00,10.52,10.53,10.51,10.52,54158.0,7.15,7.1568,7.1432,7.15,54158.0
2016-05-27 15:00:00,10.52,10.53,10.52,10.52,26115.0,7.15,7.1568,7.15,7.15,26115.0
2016-05-27 15:05:00,10.53,10.54,10.52,10.54,43542.0,7.1568,7.1636,7.15,7.1636,43542.0
2016-05-27 15:10:00,10.54,10.54,10.53,10.54,67927.0,7.1636,7.1636,7.1568,7.1636,67927.0
2016-05-27 15:15:00,10.54,10.54,10.53,10.54,40220.0,7.1636,7.1636,7.1568,7.1636,40220.0
2016-05-27 15:20:00,10.54,10.54,10.53,10.54,17368.0,7.1636,7.1636,7.1568,7.1636,17368.0
2016-05-27 15:25:00,10.54,10.55,10.54,10.55,45502.0,7.1636,7.1704,7.1636,7.1704,45502.0
2016-05-27 15:30:00,10.55,10.56,10.54,10.55,151240.0,7.1704,7.1772,7.1636,7.1704,151240.0
2016-05-27 15:35:00,10.55,10.56,10.55,10.55,34767.0,7.1704,7.1772,7.1704,7.1704,34767.0
2016-05-27 15:40:00,10.56,10.56,10.55,10.56,58703.0,7.1772,7.1772,7.1704,7.1772,58703.0
2016-05-27 15:45:00,10.56,10.56,10.55,10.56,57140.0,7.1772,7.1772,7.1704,7.1772,57140.0
2016-05-27 15:50:00,10.56,10.57,10.55,10.57,168478.0,7.1772,7.184,7.1704,7.184,168478.0
2016-05-27 15:55:00,10.57,10.58,10.56,10.58,310296.0,7.184,7.1908,7.1772,7.1908,310296.0
2016-05-31 09:30:00,10.64,10.65,10.59,10.61,125868.0,7.2315,7.2383,7.1976,7.2111,125868.0
2016-05-31 09:35:00,10.61,10.64,10.59,10.63,82880.0,7.2111,7.2315,7.1976,7.2247,82880.0
2016-05-31 09:40:00,10.63,10.63,10.59,10.6,72604.0,7.2247,7.2247,7.1976,7.2043,72604.0
2016-05-31 09:45:00,10.6,10.62,10.58,10.61,77305.0,7.2043,7.2179,7.1908,7.2111,77305.0
2016-05-31 09:50:00,10.61,10.64,10.6,10.63,71824.0,7.2111,7.2315,7.2043,7.2247,71824.0
2016-05-31 09:55:00,10.63,10.64,10.61,10.63,47697.0,7.2247,7.2315,7.2111,7.2247,47697.0
2016-05-31 10:00:00,10.62,10.64,10.6,10.63,113933.0,7.2179,7.2315,7.2043,7.2247,113933.0
2016-05-31 10:05:00,10.63,10.64,10.62,10.63,56709.0,7.2247,7.2315,7.2179,7.2247,56709.0
2016-05-31 10:10:00,10.62,10.63,10.6,10.61,76754.0,7.2179,7.2247,7.2043,7.2111,76754.0
2016-05-31 10:15:00,10.61,10.63,10.6,10.61,52661.0,7.2111,7.2247,7.2043,7.2111,52661.0
2016-05-31 10:20:00,10.61,10.61,10.59,10.59,60569.0,7.2111,7.2111,7.1976,7.1976,60569.0
2016-05-31 10:25:00,10.6,10.61,10.58,10.59,91339.0,7.2043,7.2111,7.1908,7.1976,91339.0
2016-05-31 10:30:00,10.6,10.6,10.58,10.6,52618.0,7.2043,7.2043,7.1908,7.2043,52618.0
2016-05-31 10:35:00,10.6,10.6,10.55,10.55,75181.0,7.2043,7.2043,7.1704,7.1704,75181.0
2016-05-31 10:40:00,10.56,10.58,10.55,10.58,107526.0,7.1772,7.1908,7.1704,7.1908,107526.0
2016-05-31 10:45:00,10.58,10.58,10.55,10.58,63125.0,7.1908,7.1908,7.1704,7.1908,63125.0
2016-05-31 10:50:00,10.58,10.58,10.57,10.58,22212.0,7.1908,7.1908,7.184,7.1908,22212.0
2016-05-31 10:55:00,10.58,10.58,10.56,10.58,43255.0,7.1908,7.1908,7.1772,7.1908,43255.0
2016-05-31 11:00:00,10.58,10.58,10.56,10.57,61374.0,7.1908,7.1908,7.1772,7.184,61374.0
2016-05-31 11:05:00,10.57,10.58,10.55,10.57,77643.0,7.184,7.1908,7.1704,7.184,77643.0
2016-05-31 11:10:00,10.56,10.56,10.54,10.56,67645.0,7.1772,7.1772,7.1636,7.1772,67645.0
2016-05-31 11:15:00,10.56,10.59,10.56,10.59,51319.0,7.1772,7.1976,7.1772,7.1976,51319.0
2016-05-31 11:20:00,10.59,10.6,10.58,10.6,47098.0,7.1976,7.2043,7.1908,7.2043,47098.0
2016-05-31 11:25:00,10.6,10.6,10.58,10.58,47798.0,7.2043,7.2043,7.1908,7.1908,47798.0
2016-05-31 11:30:00,10.58,10.59,10.56,10.56,99234.0,7.1908,7.1976,7.1772,7.1772,99234.0
2016-05-31 11:35:00,10.56,10.57,10.56,10.57,38964.0,7.1772,7.184,7.1772,7.184,38964.0
2016-05-31 11:40:00,10.57,10.58,10.56,10.57,75942.0,7.184,7.1908,7.1772,7.184,75942.0
2016-05-31 11:45:00,10.57,10.57,10.55,10.55,62160.0,7.184,7.184,7.1704,7.1704,62160.0
2016-05-31 11:50:00,10.56,10.58,10.55,10.55,64995.0,7.1772,7.1908,7.1704,7.1704,64995.0
2016-05-31 11:55:00,10.55,10.56,10.54,10.56,66824.0,7.1704,7.1772,7.1636,7.1772,66824.0
2016-05-31 12:00:00,10.55,10.56,10.54,10.54,26736.0,7.1704,7.1772,7.1636,7.1636,26736.0
2016-05-31 12:05:00,10.55,10.55,10.53,10.53,25544.0,7.1704,7.1704,7.1568,7.1568,25544.0
2016-05-31 12:10:00,10.53,10.55,10.53,10.54,61273.0,7.1568,7.1704,7.1568,7.1636,61273.0
2016-05-31 12:15:00,10.54,10.55,10.53,10.55,48837.0,7.1636,7.1704,7.1568,7.1704,48837.0
2016-05-31 12:20:00,10.54,10.56,10.54,10.55,31829.0,7.1636,7.1772,7.1636,7.1704,31829.0
2016-05-31 12:25:00,10.55,10.56,10.53,10.54,42000.0,7.1704,7.1772,7.1568,7.1636,42000.0
2016-05-31 12:30:00,10.54,10.56,10.53,10.55,61005.0,7.1636,7.1772,7.1568,7.1704,61005.0
2016-05-31 12:35:00,10.54,10.56,10.54,10.55,50302.0,7.1636,7.1772,7.1636,7.1704,50302.0
2016-05-31 12:40:00,10.55,10.56,10.54,10.54,33492.0,7.1704,7.1772,7.1636,7.1636,33492.0
2016-05-31 12:45:00,10.54,10.55,10.53,10.53,31226.0,7.1636,7.1704,7.1568,7.1568,31226.0
2016-05-31 12:50:00,10.53,10.54,10.53,10.54,45156.0,7.1568,7.1636,7.1568,7.1636,45156.0
2016-05-31 12:55:00,10.54,10.54,10.52,10.53,55332.0,7.1636,7.1636,7.15,7.1568,55332.0
2016-05-31 13:00:00,10.53,10.54,10.52,10.53,68065.0,7.1568,7.1636,7.15,7.1568,68065.0
2016-05-31 13:05:00,10.54,10.54,10.51,10.51,39385.0,7.1636,7.1636,7.1432,7.1432,39385.0
2016-05-31 13:10:00,10.51,10.53,10.51,10.52,56639.0,7.1432,7.1568,7.1432,7.15,56639.0
2016-05-31 13:15:00,10.52,10.53,10.52,10.53,31944.0,7.15,7.1568,7.15,7.1568,31944.0
2016-05-31 13:20:00,10.53,10.55,10.52,10.54,70409.0,7.1568,7.1704,7.15,7.1636,70409.0
2016-05-31 13:25:00,10.55,10.56,10.54,10.54,64906.0,7.1704,7.1772,7.1636,7.1636,64906.0
2016-05-31 13:30:00,10.54,10.55,10.53,10.54,24422.0,7.1636,7.1704,7.1568,7.1636,24422.0
2016-05-31 13:35:00,10.54,10.54,10.52,10.53,80868.0,7.1636,7.1636,7.15,7.1568,80868.0
2016-05-31 13:40:00,10.53,10.54,10.53,10.54,42137.0,7.1568,7.1636,7.1568,7.1636,42137.0
2016-05-31 13:45:00,10.54,10.55,10.52,10.52,495923.0,7.1636,7.1704,7.15,7.15,495923.0
2016-05-31 13:50:00,10.52,10.52,10.49,10.49,192631.0,7.15,7.15,7.1296,7.1296,192631.0
2016-05-31 13:55:00,10.49,10.49,10.47,10.47,148625.0,7.1296,7.1296,7.116,7.116,148625.0
2016-05-31 14:00:00,10.47,10.48,10.44,10.44,233175.0,7.116,7.1228,7.0956,7.0956,233175.0
2016-05-31 14:05:00,10.45,10.46,10.44,10.45,118774.0,7.1024,7.1092,7.0956,7.1024,118774.0
2016-05-31 14:10:00,10.45,10.45,10.43,10.44,120129.0,7.1024,7.1024,7.0888,7.0956,120129.0
2016-05-31 14:15:00,10.44,10.45,10.43,10.45,75530.0,7.0956,7.1024,7.0888,7.1024,75530.0
2016-05-31 14:20:00,10.44,10.46,10.44,10.45,89147.0,7.0956,7.1092,7.0956,7.1024,89147.0
2016-05-31 14:25:00,10.46,10.46,10.45,10.46,20321.0,7.1092,7.1092,7.1024,7.1092,20321.0
2016-05-31 14:30:00,10.46,10.46,10.45,10.46,34700.0,7.1092,7.1092,7.1024,7.1092,34700.0
2016-05-31 14:35:00,10.46,10.46,10.43,10.43,139075.0,7.1092,7.1092,7.0888,7.0888,139075.0
2016-05-31 14:40:00,10.43,10.44,10.43,10.43,52506.0,7.0888,7.0956,7.0888,7.0888,52506.0
2016-05-31 14:45:00,10.43,10.44,10.43,10.44,92818.0,7.0888,7.0956,7.0888,7.0956,92818.0
2016-05-31 14:50:00,10.44,10.44,10.43,10.44,44803.0,7.0956,7.0956,7.0888,7.0956,44803.0
2016-05-31 14:55:00,10.44,10.44,10.43,10.43,28601.0,7.0956,7.0956,7.0888,7.0888,28601.0
2016-05-31 15:00:00,10.44,10.44,10.43,10.43,54171.0,7.0956,7.0956,7.0888,7.0888,54171.0
2016-05-31 15:05:00,10.43,10.44,10.43,10.44,52654.0,7.0888,7.0956,7.0888,7.0956,52654.0
2016-05-31 15:10:00,10.44,10.44,10.43,10.43,64387.0,7.0956,7.0956,7.0888,7.0888,64387.0
2016-05-31 15:15:00,10.44,10.44,10.43,10.44,89761.0,7.0956,7.0956,7.0888,7.0956,89761.0
2016-05-31 15:20:00,10.43,10.45,10.43,10.45,126428.0,7.0888,7.1024,7.0888,7.1024,126428.0
2016-05-31 15:25:00,10.45,10.45,10.44,10.45,60821.0,7.1024,7.1024,7.0956,7.1024,60821.0
2016-05-31 15:30:00,10.45,10.45,10.44,10.44,116869.0,7.1024,7.1024,7.0956,7.0956,116869.0
2016-05-31 15:35:00,10.45,10.45,10.44,10.45,78461.0,7.1024,7.1024,7.0956,7.1024,78461.0
2016-05-31 15:40:00,10.44,10.46,10.44,10.45,189757.0,7.0956,7.1092,7.0956,7.1024,189757.0
2016-05-31 15:45:00,10.46,10.46,10.45,10.45,131581.0,7.1092,7.1092,7.1024,7.1024,131581.0
2016-05-31 15:50:00,10.45,10.46,10.45,10.46,225638.0,7.1024,7.1092,7.1024,7.1092,225638.0
2016-05-31 15:55:00,10.46,10.46,10.45,10.46,608826.0,7.1092,7.1092,7.1024,7.1092,608826.0
2016-06-01 09:30:00,10.34,10.4,9.95,10.29,337849.0,7.0276,7.0684,6.7626,6.9937,337849.0
2016-06-01 09:35:00,10.29,10.33,10.27,10.33,328904.0,6.9937,7.0208,6.9801,7.0208,328904.0
2016-06-01 09:40:00,10.33,10.35,10.3,10.3,152776.0,7.0208,7.0344,7.0005,7.0005,152776.0
2016-06-01 09:45:00,10.3,10.32,10.29,10.32,64299.0,7.0005,7.014,6.9937,7.014,64299.0
2016-06-01 09:50:00,10.31,10.35,10.31,10.33,107850.0,7.0072,7.0344,7.0072,7.0208,107850.0
2016-06-01 09:55:00,10.33,10.33,10.3,10.32,107727.0,7.0208,7.0208,7.0005,7.014,107727.0
2016-06-01 10:00:00,10.32,10.37,10.32,10.36,380245.0,7.014,7.048,7.014,7.0412,380245.0
2016-06-01 10:05:00,10.36,10.38,10.34,10.36,134203.0,7.0412,7.0548,7.0276,7.0412,134203.0
2016-06-01 10:10:00,10.36,10.39,10.35,10.37,145467.0,7.0412,7.0616,7.0344,7.048,145467.0
2016-06-01 10:15:00,10.37,10.38,10.34,10.35,120324.0,7.048,7.0548,7.0276,7.0344,120324.0
2016-06-01 10:20:00,10.35,10.37,10.34,10.37,146790.0,7.0344,7.048,7.0276,7.048,146790.0
2016-06-01 10:25:00,10.37,10.37,10.34,10.34,87301.0,7.048,7.048,7.0276,7.0276,87301.0
2016-06-01 10:30:00,10.35,10.36,10.34,10.36,84900.0,7.0344,7.0412,7.0276,7.0412,84900.0
2016-06-01 10:35:00,10.36,10.37,10.35,10.37,91722.0,7.0412,7.048,7.0344,7.048,91722.0
2016-06-01 10:40:00,10.36,10.37,10.34,10.36,484470.0,7.0412,7.048,7.0276,7.0412,484470.0
2016-06-01 10:45:00,10.36,10.36,10.34,10.35,126389.0,7.0412,7.0412,7.0276,7.0344,126389.0
2016-06-01 10:50:00,10.36,10.38,10.35,10.36,192438.0,7.0412,7.0548,7.0344,7.0412,192438.0
2016-06-01 10:55:00,10.36,10.37,10.35,10.35,109524.0,7.0412,7.048,7.0344,7.0344,109524.0
2016-06-01 11:00:00,10.36,10.39,10.35,10.38,275411.0,7.0412,7.0616,7.0344,7.0548,275411.0
2016-06-01 11:05:00,10.38,10.4,10.37,10.37,398183.0,7.0548,7.0684,7.048,7.048,398183.0
2016-06-01 11:10:00,10.38,10.39,10.37,10.38,140425.0,7.0548,7.0616,7.048,7.0548,140425.0
2016-06-01 11:15:00,10.38,10.4,10.37,10.4,120633.0,7.0548,7.0684,7.048,7.0684,120633.0
2016-06-01 11:20:00,10.39,10.42,10.39,10.41,120513.0,7.0616,7.082,7.0616,7.0752,120513.0
2016-06-01 11:25:00,10.41,10.41,10.38,10.38,78673.0,7.0752,7.0752,7.0548,7.0548,78673.0
2016-06-01 11:30:00,10.38,10.39,10.37,10.38,91238.0,7.0548,7.0616,7.048,7.0548,91238.0
2016-06-01 11:35:00,10.38,10.39,10.37,10.38,79323.0,7.0548,7.0616,7.048,7.0548,79323.0
2016-06-01 11:40:00,10.38,10.4,10.38,10.4,128623.0,7.0548,7.0684,7.0548,7.0684,128623.0
2016-06-01 11:45:00,10.4,10.42,10.39,10.41,130708.0,7.0684,7.082,7.0616,7.0752,130708.0
2016-06-01 11:50:00,10.41,10.42,10.41,10.41,60615.0,7.0752,7.082,7.0752,7.0752,60615.0
2016-06-01 11:55:00,10.42,10.42,10.41,10.41,28885.0,7.082,7.082,7.0752,7.0752,28885.0
2016-06-01 12:00:00,10.41,10.42,10.4,10.42,131652.0,7.0752,7.082,7.0684,7.082,131652.0
2016-06-01 12:05:00,10.41,10.42,10.41,10.41,56539.0,7.0752,7.082,7.0752,7.0752,56539.0
2016-06-01 12:10:00,10.42,10.43,10.41,10.43,73695.0,7.082,7.0888,7.0752,7.0888,73695.0
2016-06-01 12:15:00,10.43,10.44,10.42,10.44,167685.0,7.0888,7.0956,7.082,7.0956,167685.0
2016-06-01 12:20:00,10.43,10.46,10.43,10.45,315761.0,7.0888,7.1092,7.0888,7.1024,315761.0
2016-06-01 12:25:00,10.45,10.46,10.44,10.45,81608.0,7.1024,7.1092,7.0956,7.1024,81608.0
2016-06-01 12:30:00,10.45,10.45,10.44,10.44,41824.0,7.1024,7.1024,7.0956,7.0956,41824.0
2016-06-01 12:35:00,10.44,10.45,10.44,10.44,39498.0,7.0956,7.1024,7.0956,7.0956,39498.0
2016-06-01 12:40:00,10.44,10.47,10.44,10.46,122639.0,7.0956,7.116,7.0956,7.1092,122639.0
2016-06-01 12:45:00,10.46,10.49,10.45,10.46,241086.0,7.1092,7.1296,7.1024,7.1092,241086.0
2016-06-01 12:50:00,10.46,10.48,10.46,10.47,76478.0,7.1092,7.1228,7.1092,7.116,76478.0
2016-06-01 12:55:00,10.47,10.49,10.47,10.49,41068.0,7.116,7.1296,7.116,7.1296,41068.0
2016-06-01 13:00:00,10.49,10.49,10.48,10.49,25491.0,7.1296,7.1296,7.1228,7.1296,25491.0
2016-06-01 13:05:00,10.49,10.5,10.48,10.49,104681.0,7.1296,7.1364,7.1228,7.1296,104681.0
2016-06-01 13:10:00,10.48,10.49,10.47,10.47,64393.0,7.1228,7.1296,7.116,7.116,64393.0
2016-06-01 13:15:00,10.47,10.49,10.47,10.49,72186.0,7.116,7.1296,7.116,7.1296,72186.0
2016-06-01 13:20:00,10.49,10.49,10.48,10.49,57587.0,7.1296,7.1296,7.1228,7.1296,57587.0
2016-06-01 13:25:00,10.49,10.5,10.48,10.48,185548.0,7.1296,7.1364,7.1228,7.1228,185548.0
2016-06-01 13:30:00,10.48,10.49,10.47,10.47,50115.0,7.1228,7.1296,7.116,7.116,50115.0
2016-06-01 13:35:00,10.48,10.49,10.47,10.47,103138.0,7.1228,7.1296,7.116,7.116,103138.0
2016-06-01 13:40:00,10.48,10.48,10.47,10.47,36219.0,7.1228,7.1228,7.116,7.116,36219.0
2016-06-01 13:45:00,10.47,10.48,10.47,10.48,51403.0,7.116,7.1228,7.116,7.1228,51403.0
2016-06-01 13:50:00,10.47,10.48,10.46,10.47,167241.0,7.116,7.1228,7.1092,7.116,167241.0
2016-06-01 13:55:00,10.47,10.48,10.46,10.48,38201.0,7.116,7.1228,7.1092,7.1228,38201.0
2016-06-01 14:00:00,10.48,10.48,10.46,10.46,70285.0,7.1228,7.1228,7.1092,7.1092,70285.0
2016-06-01 14:05:00,10.46,10.47,10.45,10.46,109818.0,7.1092,7.116,7.1024,7.1092,109818.0
2016-06-01 14:10:00,10.46,10.48,10.46,10.48,119386.0,7.1092,7.1228,7.1092,7.1228,119386.0
2016-06-01 14:15:00,10.47,10.49,10.47,10.48,101052.0,7.116,7.1296,7.116,7.1228,101052.0
2016-06-01 14:20:00,10.48,10.49,10.48,10.49,47673.0,7.1228,7.1296,7.1228,7.1296,47673.0
2016-06-01 14:25:00,10.48,10.49,10.47,10.49,104682.0,7.1228,7.1296,7.116,7.1296,104682.0
2016-06-01 14:30:00,10.49,10.49,10.47,10.47,56378.0,7.1296,7.1296,7.116,7.116,56378.0
2016-06-01 14:35:00,10.48,10.48,10.47,10.47,38455.0,7.1228,7.1228,7.116,7.116,38455.0
2016-06-01 14:40:00,10.47,10.48,10.47,10.48,72907.0,7.116,7.1228,7.116,7.1228,72907.0
2016-06-01 14:45:00,10.48,10.48,10.47,10.48,178326.0,7.1228,7.1228,7.116,7.1228,178326.0
2016-06-01 14:50:00,10.47,10.49,10.47,10.49,124840.0,7.116,7.1296,7.116,7.1296,124840.0
2016-06-01 14:55:00,10.49,10.49,10.48,10.49,60407.0,7.1296,7.1296,7.1228,7.1296,60407.0
2016-06-01 15:00:00,10.49,10.5,10.48,10.49,118371.0,7.1296,7.1364,7.1228,7.1296,118371.0
2016-06-01 15:05:00,10.48,10.5,10.48,10.49,75716.0,7.1228,7.1364,7.1228,7.1296,75716.0
2016-06-01 15:10:00,10.49,10.5,10.49,10.5,46830.0,7.1296,7.1364,7.1296,7.1364,46830.0
2016-06-01 15:15:00,10.49,10.5,10.49,10.49,55244.0,7.1296,7.1364,7.1296,7.1296,55244.0
2016-06-01 15:20:00,10.49,10.51,10.48,10.51,508345.0,7.1296,7.1432,7.1228,7.1432,508345.0
2016-06-01 15:25:00,10.51,10.51,10.49,10.5,108797.0,7.1432,7.1432,7.1296,7.1364,108797.0
2016-06-01 15:30:00,10.49,10.5,10.49,10.5,48087.0,7.1296,7.1364,7.1296,7.1364,48087.0
2016-06-01 15:35:00,10.5,10.5,10.49,10.5,50173.0,7.1364,7.1364,7.1296,7.1364,50173.0
2016-06-01 15:40:00,10.5,10.51,10.49,10.51,86275.0,7.1364,7.1432,7.1296,7.1432,86275.0
2016-06-01 15:45:00,10.5,10.51,10.5,10.51,86753.0,7.1364,7.1432,7.1364,7.1432,86753.0
2016-06-01 15:50:00,10.51,10.51,10.5,10.51,122915.0,7.1432,7.1432,7.1364,7.1432,122915.0
2016-06-01 15:55:00,10.5,10.51,10.5,10.5,367345.0,7.1364,7.1432,7.1364,7.1364,367345.0
2016-06-02 09:30:00,10.49,10.49,10.44,10.45,170009.0,7.1296,7.1296,7.0956,7.1024,170009.0
2016-06-02 09:35:00,10.46,10.47,10.44,10.47,79544.0,7.1092,7.116,7.0956,7.116,79544.0
2016-06-02 09:40:00,10.47,10.48,10.44,10.46,101516.0,7.116,7.1228,7.0956,7.1092,101516.0
2016-06-02 09:45:00,10.46,10.46,10.41,10.42,71683.0,7.1092,7.1092,7.0752,7.082,71683.0
2016-06-02 09:50:00,10.41,10.42,10.4,10.4,67498.0,7.0752,7.082,7.0684,7.0684,67498.0
2016-06-02 09:55:00,10.41,10.42,10.4,10.41,79870.0,7.0752,7.082,7.0684,7.0752,79870.0
2016-06-02 10:00:00,10.41,10.43,10.4,10.43,82407.0,7.0752,7.0888,7.0684,7.0888,82407.0
2016-06-02 10:05:00,10.43,10.45,10.43,10.43,105408.0,7.0888,7.1024,7.0888,7.0888,105408.0
2016-06-02 10:10:00,10.43,10.44,10.41,10.44,82440.0,7.0888,7.0956,7.0752,7.0956,82440.0
2016-06-02 10:15:00,10.43,10.45,10.41,10.41,113440.0,7.0888,7.1024,7.0752,7.0752,113440.0
2016-06-02 10:20:00,10.41,10.41,10.39,10.4,69093.0,7.0752,7.0752,7.0616,7.0684,69093.0
2016-06-02 10:25:00,10.4,10.41,10.38,10.4,52760.0,7.0684,7.0752,7.0548,7.0684,52760.0
2016-06-02 10:30:00,10.4,10.42,10.39,10.41,76105.0,7.0684,7.082,7.0616,7.0752,76105.0
2016-06-02 10:35:00,10.42,10.44,10.41,10.43,57155.0,7.082,7.0956,7.0752,7.0888,57155.0
2016-06-02 10:40:00,10.43,10.45,10.43,10.44,214987.0,7.0888,7.1024,7.0888,7.0956,214987.0
2016-06-02 10:45:00,10.44,10.44,10.42,10.42,264279.0,7.0956,7.0956,7.082,7.082,264279.0
2016-06-02 10:50:00,10.42,10.44,10.42,10.44,63998.0,7.082,7.0956,7.082,7.0956,63998.0
2016-06-02 10:55:00,10.44,10.44,10.43,10.44,13293.0,7.0956,7.0956,7.0888,7.0956,13293.0
2016-06-02 11:00:00,10.44,10.46,10.43,10.45,132549.0,7.0956,7.1092,7.0888,7.1024,132549.0
2016-06-02 11:05:00,10.45,10.47,10.45,10.45,45991.0,7.1024,7.116,7.1024,7.1024,45991.0
2016-06-02 11:10:00,10.46,10.47,10.45,10.46,27780.0,7.1092,7.116,7.1024,7.1092,27780.0
2016-06-02 11:15:00,10.46,10.46,10.45,10.45,36791.0,7.1092,7.1092,7.1024,7.1024,36791.0
2016-06-02 11:20:00,10.46,10.46,10.44,10.44,26923.0,7.1092,7.1092,7.0956,7.0956,26923.0
2016-06-02 11:25:00,10.44,10.45,10.44,10.45,31025.0,7.0956,7.1024,7.0956,7.1024,31025.0
2016-06-02 11:30:00,10.44,10.46,10.43,10.44,65180.0,7.0956,7.1092,7.0888,7.0956,65180.0
2016-06-02 11:35:00,10.43,10.44,10.43,10.44,19906.0,7.0888,7.0956,7.0888,7.0956,19906.0
2016-06-02 11:40:00,10.44,10.46,10.43,10.44,49936.0,7.0956,7.1092,7.0888,7.0956,49936.0
2016-06-02 11:45:00,10.43,10.46,10.43,10.45,57478.0,7.0888,7.1092,7.0888,7.1024,57478.0
2016-06-02 11:50:00,10.45,10.46,10.44,10.46,19731.0,7.1024,7.1092,7.0956,7.1092,19731.0
2016-06-02 11:55:00,10.46,10.47,10.45,10.46,35019.0,7.1092,7.116,7.1024,7.1092,35019.0
2016-06-02 12:00:00,10.46,10.48,10.46,10.47,40516.0,7.1092,7.1228,7.1092,7.116,40516.0
2016-06-02 12:05:00,10.47,10.48,10.47,10.48,54832.0,7.116,7.1228,7.116,7.1228,54832.0
2016-06-02 12:10:00,10.48,10.49,10.47,10.48,45521.0,7.1228,7.1296,7.116,7.1228,45521.0
2016-06-02 12:15:00,10.48,10.49,10.47,10.48,84589.0,7.1228,7.1296,7.116,7.1228,84589.0
2016-06-02 12:20:00,10.47,10.48,10.47,10.47,18092.0,7.116,7.1228,7.116,7.116,18092.0
2016-06-02 12:25:00,10.47,10.48,10.47,10.47,10000.0,7.116,7.1228,7.116,7.116,10000.0
2016-06-02 12:30:00,10.47,10.49,10.47,10.49,112389.0,7.116,7.1296,7.116,7.1296,112389.0
2016-06-02 12:35:00,10.48,10.5,10.48,10.49,54638.0,7.1228,7.1364,7.1228,7.1296,54638.0
2016-06-02 12:40:00,10.5,10.5,10.49,10.5,15895.0,7.1364,7.1364,7.1296,7.1364,15895.0
2016-06-02 12:45:00,10.49,10.5,10.49,10.5,9200.0,7.1296,7.1364,7.1296,7.1364,9200.0
2016-06-02 12:50:00,10.5,10.51,10.49,10.5,45844.0,7.1364,7.1432,7.1296,7.1364,45844.0
2016-06-02 12:55:00,10.51,10.51,10.5,10.51,25692.0,7.1432,7.1432,7.1364,7.1432,25692.0
2016-06-02 13:00:00,10.51,10.51,10.5,10.51,39961.0,7.1432,7.1432,7.1364,7.1432,39961.0
2016-06-02 13:05:00,10.51,10.52,10.5,10.51,76554.0,7.1432,7.15,7.1364,7.1432,76554.0
2016-06-02 13:10:00,10.51,10.51,10.5,10.51,7027.0,7.1432,7.1432,7.1364,7.1432,7027.0
2016-06-02 13:15:00,10.51,10.52,10.5,10.5,276062.0,7.1432,7.15,7.1364,7.1364,276062.0
2016-06-02 13:20:00,10.51,10.51,10.5,10.51,8203.0,7.1432,7.1432,7.1364,7.1432,8203.0
2016-06-02 13:25:00,10.5,10.51,10.5,10.5,25625.0,7.1364,7.1432,7.1364,7.1364,25625.0
2016-06-02 13:30:00,10.5,10.51,10.5,10.51,21076.0,7.1364,7.1432,7.1364,7.1432,21076.0
2016-06-02 13:35:00,10.51,10.52,10.5,10.51,37544.0,7.1432,7.15,7.1364,7.1432,37544.0
2016-06-02 13:40:00,10.51,10.52,10.5,10.51,69947.0,7.1432,7.15,7.1364,7.1432,69947.0
2016-06-02 13:45:00,10.51,10.52,10.5,10.52,73775.0,7.1432,7.15,7.1364,7.15,73775.0
2016-06-02 13:50:00,10.51,10.53,10.51,10.52,59517.0,7.1432,7.1568,7.1432,7.15,59517.0
2016-06-02 13:55:00,10.53,10.54,10.52,10.54,98629.0,7.1568,7.1636,7.15,7.1636,98629.0
2016-06-02 14:00:00,10.54,10.55,10.53,10.54,81191.0,7.1636,7.1704,7.1568,7.1636,81191.0
2016-06-02 14:05:00,10.55,10.55,10.54,10.54,49820.0,7.1704,7.1704,7.1636,7.1636,49820.0
2016-06-02 14:10:00,10.55,10.55,10.53,10.54,130194.0,7.1704,7.1704,7.1568,7.1636,130194.0
2016-06-02 14:15:00,10.53,10.54,10.53,10.54,20843.0,7.1568,7.1636,7.1568,7.1636,20843.0
2016-06-02 14:20:00,10.54,10.54,10.52,10.53,56159.0,7.1636,7.1636,7.15,7.1568,56159.0
2016-06-02 14:25:00,10.53,10.55,10.52,10.54,166350.0,7.1568,7.1704,7.15,7.1636,166350.0
2016-06-02 14:30:00,10.54,10.54,10.53,10.54,144438.0,7.1636,7.1636,7.1568,7.1636,144438.0
2016-06-02 14:35:00,10.54,10.55,10.53,10.54,79799.0,7.1636,7.1704,7.1568,7.1636,79799.0
2016-06-02 14:40:00,10.54,10.55,10.53,10.54,28344.0,7.1636,7.1704,7.1568,7.1636,28344.0
2016-06-02 14:45:00,10.54,10.56,10.54,10.54,114301.0,7.1636,7.1772,7.1636,7.1636,114301.0
2016-06-02 14:50:00,10.54,10.55,10.54,10.54,18869.0,7.1636,7.1704,7.1636,7.1636,18869.0
2016-06-02 14:55:00,10.54,10.56,10.54,10.55,163040.0,7.1636,7.1772,7.1636,7.1704,163040.0
2016-06-02 15:00:00,10.55,10.56,10.55,10.55,22133.0,7.1704,7.1772,7.1704,7.1704,22133.0
2016-06-02 15:05:00,10.55,10.56,10.54,10.54,189555.0,7.1704,7.1772,7.1636,7.1636,189555.0
2016-06-02 15:10:00,10.54,10.55,10.53,10.54,71261.0,7.1636,7.1704,7.1568,7.1636,71261.0
2016-06-02 15:15:00,10.54,10.55,10.53,10.55,79701.0,7.1636,7.1704,7.1568,7.1704,79701.0
2016-06-02 15:20:00,10.54,10.55,10.54,10.55,23057.0,7.1636,7.1704,7.1636,7.1704,23057.0
2016-06-02 15:25:00,10.55,10.56,10.54,10.55,75643.0,7.1704,7.1772,7.1636,7.1704,75643.0
2016-06-02 15:30:00,10.55,10.56,10.55,10.56,27985.0,7.1704,7.1772,7.1704,7.1772,27985.0
2016-06-02 15:35:00,10.56,10.56,10.55,10.56,37510.0,7.1772,7.1772,7.1704,7.1772,37510.0
2016-06-02 15:40:00,10.56,10.56,10.55,10.56,35647.0,7.1772,7.1772,7.1704,7.1772,35647.0
2016-06-02 15:45:00,10.56,10.56,10.55,10.55,77682.0,7.1772,7.1772,7.1704,7.1704,77682.0
2016-06-02 15:50:00,10.55,10.56,10.54,10.56,366779.0,7.1704,7.1772,7.1636,7.1772,366779.0
2016-06-02 15:55:00,10.56,10.57,10.55,10.56,421046.0,7.1772,7.184,7.1704,7.1772,421046.0
2016-06-03 09:30:00,10.39,10.4,10.28,10.3,289624.0,7.0616,7.0684,6.9869,7.0005,289624.0
2016-06-03 09:35:00,10.3,10.31,10.24,10.25,236751.0,7.0005,7.0072,6.9597,6.9665,236751.0
2016-06-03 09:40:00,10.26,10.27,10.22,10.24,173940.0,6.9733,6.9801,6.9461,6.9597,173940.0
2016-06-03 09:45:00,10.24,10.24,10.15,10.18,1389815.0,6.9597,6.9597,6.8985,6.9189,1389815.0
2016-06-03 09:50:00,10.18,10.21,10.17,10.2,313730.0,6.9189,6.9393,6.9121,6.9325,313730.0
2016-06-03 09:55:00,10.19,10.22,10.19,10.21,269406.0,6.9257,6.9461,6.9257,6.9393,269406.0
2016-06-03 10:00:00,10.2,10.21,10.16,10.18,213078.0,6.9325,6.9393,6.9053,6.9189,213078.0
2016-06-03 10:05:00,10.18,10.18,10.16,10.17,196092.0,6.9189,6.9189,6.9053,6.9121,196092.0
2016-06-03 10:10:00,10.17,10.18,10.16,10.18,173919.0,6.9121,6.9189,6.9053,6.9189,173919.0
2016-06-03 10:15:00,10.18,10.19,10.14,10.14,372572.0,6.9189,6.9257,6.8917,6.8917,372572.0
2016-06-03 10:20:00,10.14,10.16,10.13,10.14,370537.0,6.8917,6.9053,6.8849,6.8917,370537.0
2016-06-03 10:25:00,10.15,10.15,10.12,10.13,140960.0,6.8985,6.8985,6.8781,6.8849,140960.0
2016-06-03 10:30:00,10.13,10.15,10.11,10.15,146070.0,6.8849,6.8985,6.8713,6.8985,146070.0
2016-06-03 10:35:00,10.15,10.16,10.13,10.13,142703.0,6.8985,6.9053,6.8849,6.8849,142703.0
2016-06-03 10:40:00,10.13,10.14,10.11,10.13,228486.0,6.8849,6.8917,6.8713,6.8849,228486.0
2016-06-03 10:45:00,10.13,10.16,10.12,10.16,151568.0,6.8849,6.9053,6.8781,6.9053,151568.0
2016-06-03 10:50:00,10.16,10.2,10.15,10.19,232475.0,6.9053,6.9325,6.8985,6.9257,232475.0
2016-06-03 10:55:00,10.19,10.19,10.16,10.17,119462.0,6.9257,6.9257,6.9053,6.9121,119462.0
2016-06-03 11:00:00,10.17,10.18,10.16,10.18,113128.0,6.9121,6.9189,6.9053,6.9189,113128.0
2016-06-03 11:05:00,10.18,10.18,10.16,10.16,66214.0,6.9189,6.9189,6.9053,6.9053,66214.0
2016-06-03 11:10:00,10.16,10.17,10.14,10.14,316237.0,6.9053,6.9121,6.8917,6.8917,316237.0
2016-06-03 11:15:00,10.14,10.14,10.12,10.12,160130.0,6.8917,6.8917,6.8781,6.8781,160130.0
2016-06-03 11:20:00,10.13,10.13,10.11,10.12,71049.0,6.8849,6.8849,6.8713,6.8781,71049.0
2016-06-03 11:25:00,10.12,10.13,10.1,10.11,107581.0,6.8781,6.8849,6.8645,6.8713,107581.0
2016-06-03 11:30:00,10.11,10.15,10.1,10.15,154998.0,6.8713,6.8985,6.8645,6.8985,154998.0
2016-06-03 11:35:00,10.15,10.16,10.13,10.16,88122.0,6.8985,6.9053,6.8849,6.9053,88122.0
2016-06-03 11:40:00,10.16,10.19,10.15,10.19,161539.0,6.9053,6.9257,6.8985,6.9257,161539.0
2016-06-03 11:45:00,10.19,10.2,10.17,10.19,71317.0,6.9257,6.9325,6.9121,6.9257,71317.0
2016-06-03 11:50:00,10.19,10.2,10.18,10.2,41197.0,6.9257,6.9325,6.9189,6.9325,41197.0
2016-06-03 11:55:00,10.2,10.23,10.19,10.22,136960.0,6.9325,6.9529,6.9257,6.9461,136960.0
2016-06-03 12:00:00,10.22,10.22,10.19,10.2,311551.0,6.9461,6.9461,6.9257,6.9325,311551.0
2016-06-03 12:05:00,10.2,10.21,10.19,10.2,71632.0,6.9325,6.9393,6.9257,6.9325,71632.0
2016-06-03 12:10:00,10.21,10.23,10.2,10.21,99984.0,6.9393,6.9529,6.9325,6.9393,99984.0
2016-06-03 12:15:00,10.22,10.23,10.21,10.22,75739.0,6.9461,6.9529,6.9393,6.9461,75739.0
2016-06-03 12:20:00,10.23,10.25,10.22,10.24,72290.0,6.9529,6.9665,6.9461,6.9597,72290.0
2016-06-03 12:25:00,10.24,10.25,10.23,10.25,31624.0,6.9597,6.9665,6.9529,6.9665,31624.0
2016-06-03 12:30:00,10.24,10.26,10.23,10.25,90653.0,6.9597,6.9733,6.9529,6.9665,90653.0
2016-06-03 12:35:00,10.25,10.26,10.24,10.26,42278.0,6.9665,6.9733,6.9597,6.9733,42278.0
2016-06-03 12:40:00,10.26,10.26,10.23,10.23,44199.0,6.9733,6.9733,6.9529,6.9529,44199.0
2016-06-03 12:45:00,10.23,10.23,10.21,10.21,27006.0,6.9529,6.9529,6.9393,6.9393,27006.0
2016-06-03 12:50:00,10.21,10.23,10.21,10.22,60838.0,6.9393,6.9529,6.9393,6.9461,60838.0
2016-06-03 12:55:00,10.22,10.23,10.21,10.22,27205.0,6.9461,6.9529,6.9393,6.9461,27205.0
2016-06-03 13:00:00,10.22,10.23,10.21,10.22,73707.0,6.9461,6.9529,6.9393,6.9461,73707.0
2016-06-03 13:05:00,10.22,10.24,10.22,10.24,56595.0,6.9461,6.9597,6.9461,6.9597,56595.0
2016-06-03 13:10:00,10.23,10.26,10.23,10.25,228641.0,6.9529,6.9733,6.9529,6.9665,228641.0
2016-06-03 13:15:00,10.26,10.26,10.23,10.24,304293.0,6.9733,6.9733,6.9529,6.9597,304293.0
2016-06-03 13:20:00,10.24,10.26,10.23,10.26,87507.0,6.9597,6.9733,6.9529,6.9733,87507.0
2016-06-03 13:25:00,10.26,10.26,10.24,10.25,51079.0,6.9733,6.9733,6.9597,6.9665,51079.0
2016-06-03 13:30:00,10.25,10.26,10.24,10.25,151302.0,6.9665,6.9733,6.9597,6.9665,151302.0
2016-06-03 13:35:00,10.25,10.26,10.24,10.24,95257.0,6.9665,6.9733,6.9597,6.9597,95257.0
2016-06-03 13:40:00,10.25,10.27,10.24,10.27,73130.0,6.9665,6.9801,6.9597,6.9801,73130.0
2016-06-03 13:45:00,10.27,10.28,10.26,10.28,63665.0,6.9801,6.9869,6.9733,6.9869,63665.0
2016-06-03 13:50:00,10.28,10.28,10.27,10.28,86057.0,6.9869,6.9869,6.9801,6.9869,86057.0
2016-06-03 13:55:00,10.28,10.29,10.27,10.29,77311.0,6.9869,6.9937,6.9801,6.9937,77311.0
2016-06-03 14:00:00,10.29,10.29,10.27,10.28,121311.0,6.9937,6.9937,6.9801,6.9869,121311.0
2016-06-03 14:05:00,10.28,10.29,10.27,10.28,116545.0,6.9869,6.9937,6.9801,6.9869,116545.0
2016-06-03 14:10:00,10.28,10.29,10.27,10.29,126604.0,6.9869,6.9937,6.9801,6.9937,126604.0
2016-06-03 14:15:00,10.29,10.29,10.27,10.28,75815.0,6.9937,6.9937,6.9801,6.9869,75815.0
2016-06-03 14:20:00,10.28,10.3,10.27,10.29,95190.0,6.9869,7.0005,6.9801,6.9937,95190.0
2016-06-03 14:25:00,10.29,10.31,10.28,10.31,88843.0,6.9937,7.0072,6.9869,7.0072,88843.0
2016-06-03 14:30:00,10.31,10.32,10.3,10.32,29605.0,7.0072,7.014,7.0005,7.014,29605.0
2016-06-03 14:35:00,10.32,10.34,10.31,10.34,127243.0,7.014,7.0276,7.0072,7.0276,127243.0
2016-06-03 14:40:00,10.34,10.35,10.34,10.34,66860.0,7.0276,7.0344,7.0276,7.0276,66860.0
2016-06-03 14:45:00,10.35,10.36,10.34,10.34,133114.0,7.0344,7.0412,7.0276,7.0276,133114.0
2016-06-03 14:50:00,10.35,10.37,10.34,10.37,70933.0,7.0344,7.048,7.0276,7.048,70933.0
2016-06-03 14:55:00,10.37,10.38,10.35,10.37,163575.0,7.048,7.0548,7.0344,7.048,163575.0
2016-06-03 15:00:00,10.37,10.37,10.36,10.37,136029.0,7.048,7.048,7.0412,7.048,136029.0
2016-06-03 15:05:00,10.36,10.37,10.35,10.36,68802.0,7.0412,7.048,7.0344,7.0412,68802.0
2016-06-03 15:10:00,10.36,10.37,10.35,10.37,111350.0,7.0412,7.048,7.0344,7.048,111350.0
2016-06-03 15:15:00,10.37,10.37,10.36,10.37,56997.0,7.048,7.048,7.0412,7.048,56997.0
2016-06-03 15:20:00,10.36,10.38,10.36,10.38,142332.0,7.0412,7.0548,7.0412,7.0548,142332.0
2016-06-03 15:25:00,10.38,10.38,10.37,10.38,104658.0,7.0548,7.0548,7.048,7.0548,104658.0
2016-06-03 15:30:00,10.38,10.38,10.36,10.37,83988.0,7.0548,7.0548,7.0412,7.048,83988.0
2016-06-03 15:35:00,10.36,10.39,10.36,10.38,120441.0,7.0412,7.0616,7.0412,7.0548,120441.0
2016-06-03 15:40:00,10.38,10.39,10.38,10.38,112705.0,7.0548,7.0616,7.0548,7.0548,112705.0
2016-06-03 15:45:00,10.38,10.39,10.37,10.38,103987.0,7.0548,7.0616,7.048,7.0548,103987.0
2016-06-03 15:50:00,10.38,10.38,10.37,10.37,53324.0,7.0548,7.0548,7.048,7.048,53324.0
2016-06-03 15:55:00,10.38,10.38,10.36,10.37,361577.0,7.0548,7.0548,7.0412,7.048,361577.0
2016-06-06 09:30:00,10.38,10.42,10.36,10.41,129337.0,7.0548,7.082,7.0412,7.0752,129337.0
2016-06-06 09:35:00,10.4,10.46,10.39,10.45,204071.0,7.0684,7.1092,7.0616,7.1024,204071.0
2016-06-06 09:40:00,10.45,10.48,10.44,10.46,231077.0,7.1024,7.1228,7.0956,7.1092,231077.0
2016-06-06 09:45:00,10.46,10.53,10.46,10.51,169232.0,7.1092,7.1568,7.1092,7.1432,169232.0
2016-06-06 09:50:00,10.52,10.53,10.5,10.51,100125.0,7.15,7.1568,7.1364,7.1432,100125.0
2016-06-06 09:55:00,10.51,10.51,10.47,10.47,119378.0,7.1432,7.1432,7.116,7.116,119378.0
2016-06-06 10:00:00,10.47,10.49,10.47,10.48,180527.0,7.116,7.1296,7.116,7.1228,180527.0
2016-06-06 10:05:00,10.49,10.51,10.48,10.5,118000.0,7.1296,7.1432,7.1228,7.1364,118000.0
2016-06-06 10:10:00,10.5,10.51,10.5,10.51,30274.0,7.1364,7.1432,7.1364,7.1432,30274.0
2016-06-06 10:15:00,10.51,10.52,10.5,10.51,82408.0,7.1432,7.15,7.1364,7.1432,82408.0
2016-06-06 10:20:00,10.51,10.53,10.49,10.52,79637.0,7.1432,7.1568,7.1296,7.15,79637.0
2016-06-06 10:25:00,10.53,10.53,10.5,10.51,51804.0,7.1568,7.1568,7.1364,7.1432,51804.0
2016-06-06 10:30:00,10.51,10.53,10.5,10.52,49893.0,7.1432,7.1568,7.1364,7.15,49893.0
2016-06-06 10:35:00,10.52,10.54,10.51,10.53,64704.0,7.15,7.1636,7.1432,7.1568,64704.0
2016-06-06 10:40:00,10.53,10.54,10.52,10.53,55546.0,7.1568,7.1636,7.15,7.1568,55546.0
2016-06-06 10:45:00,10.53,10.54,10.52,10.54,41516.0,7.1568,7.1636,7.15,7.1636,41516.0
2016-06-06 10:50:00,10.53,10.54,10.52,10.52,51083.0,7.1568,7.1636,7.15,7.15,51083.0
2016-06-06 10:55:00,10.53,10.55,10.52,10.54,221031.0,7.1568,7.1704,7.15,7.1636,221031.0
2016-06-06 11:00:00,10.54,10.55,10.53,10.54,202766.0,7.1636,7.1704,7.1568,7.1636,202766.0
2016-06-06 11:05:00,10.55,10.55,10.52,10.53,67189.0,7.1704,7.1704,7.15,7.1568,67189.0
2016-06-06 11:10:00,10.53,10.54,10.53,10.54,19187.0,7.1568,7.1636,7.1568,7.1636,19187.0
2016-06-06 11:15:00,10.53,10.54,10.52,10.53,72022.0,7.1568,7.1636,7.15,7.1568,72022.0
2016-06-06 11:20:00,10.53,10.54,10.53,10.53,46646.0,7.1568,7.1636,7.1568,7.1568,46646.0
2016-06-06 11:25:00,10.53,10.55,10.53,10.54,45902.0,7.1568,7.1704,7.1568,7.1636,45902.0
2016-06-06 11:30:00,10.54,10.56,10.54,10.55,79973.0,7.1636,7.1772,7.1636,7.1704,79973.0
2016-06-06 11:35:00,10.54,10.56,10.54,10.55,62225.0,7.1636,7.1772,7.1636,7.1704,62225.0
2016-06-06 11:40:00,10.55,10.57,10.55,10.56,65743.0,7.1704,7.184,7.1704,7.1772,65743.0
2016-06-06 11:45:00,10.56,10.57,10.55,10.57,82532.0,7.1772,7.184,7.1704,7.184,82532.0
2016-06-06 11:50:00,10.56,10.59,10.56,10.59,122043.0,7.1772,7.1976,7.1772,7.1976,122043.0
2016-06-06 11:55:00,10.59,10.59,10.57,10.57,104144.0,7.1976,7.1976,7.184,7.184,104144.0
2016-06-06 12:00:00,10.57,10.58,10.56,10.57,15487.0,7.184,7.1908,7.1772,7.184,15487.0
2016-06-06 12:05:00,10.57,10.57,10.56,10.57,57754.0,7.184,7.184,7.1772,7.184,57754.0
2016-06-06 12:10:00,10.56,10.57,10.56,10.56,67525.0,7.1772,7.184,7.1772,7.1772,67525.0
2016-06-06 12:15:00,10.56,10.57,10.54,10.54,64348.0,7.1772,7.184,7.1636,7.1636,64348.0
2016-06-06 12:20:00,10.55,10.56,10.54,10.54,32432.0,7.1704,7.1772,7.1636,7.1636,32432.0
2016-06-06 12:25:00,10.55,10.56,10.53,10.54,91639.0,7.1704,7.1772,7.1568,7.1636,91639.0
2016-06-06 12:30:00,10.53,10.58,10.53,10.58,354978.0,7.1568,7.1908,7.1568,7.1908,354978.0
2016-06-06 12:35:00,10.58,10.58,10.55,10.55,86926.0,7.1908,7.1908,7.1704,7.1704,86926.0
2016-06-06 12:40:00,10.55,10.56,10.54,10.55,32982.0,7.1704,7.1772,7.1636,7.1704,32982.0
2016-06-06 12:45:00,10.54,10.55,10.53,10.53,212846.0,7.1636,7.1704,7.1568,7.1568,212846.0
2016-06-06 12:50:00,10.54,10.54,10.51,10.53,83604.0,7.1636,7.1636,7.1432,7.1568,83604.0
2016-06-06 12:55:00,10.52,10.54,10.51,10.54,52966.0,7.15,7.1636,7.1432,7.1636,52966.0
2016-06-06 13:00:00,10.54,10.55,10.52,10.53,63870.0,7.1636,7.1704,7.15,7.1568,63870.0
2016-06-06 13:05:00,10.53,10.54,10.52,10.53,83464.0,7.1568,7.1636,7.15,7.1568,83464.0
2016-06-06 13:10:00,10.54,10.55,10.52,10.54,91412.0,7.1636,7.1704,7.15,7.1636,91412.0
2016-06-06 13:15:00,10.54,10.56,10.54,10.54,58505.0,7.1636,7.1772,7.1636,7.1636,58505.0
2016-06-06 13:20:00,10.55,10.57,10.55,10.56,108089.0,7.1704,7.184,7.1704,7.1772,108089.0
2016-06-06 13:25:00,10.55,10.56,10.55,10.55,31731.0,7.1704,7.1772,7.1704,7.1704,31731.0
2016-06-06 13:30:00,10.55,10.56,10.55,10.55,37631.0,7.1704,7.1772,7.1704,7.1704,37631.0
2016-06-06 13:35:00,10.55,10.57,10.55,10.55,87136.0,7.1704,7.184,7.1704,7.1704,87136.0
2016-06-06 13:40:00,10.55,10.56,10.55,10.56,14274.0,7.1704,7.1772,7.1704,7.1772,14274.0
2016-06-06 13:45:00,10.56,10.57,10.55,10.57,24151.0,7.1772,7.184,7.1704,7.184,24151.0
2016-06-06 13:50:00,10.57,10.57,10.56,10.57,41878.0,7.184,7.184,7.1772,7.184,41878.0
2016-06-06 13:55:00,10.57,10.59,10.56,10.58,81318.0,7.184,7.1976,7.1772,7.1908,81318.0
2016-06-06 14:00:00,10.58,10.59,10.57,10.57,49423.0,7.1908,7.1976,7.184,7.184,49423.0
2016-06-06 14:05:00,10.57,10.58,10.56,10.58,72006.0,7.184,7.1908,7.1772,7.1908,72006.0
2016-06-06 14:10:00,10.57,10.58,10.56,10.56,27509.0,7.184,7.1908,7.1772,7.1772,27509.0
2016-06-06 14:15:00,10.57,10.59,10.56,10.58,101223.0,7.184,7.1976,7.1772,7.1908,101223.0
2016-06-06 14:20:00,10.58,10.6,10.58,10.58,74419.0,7.1908,7.2043,7.1908,7.1908,74419.0
2016-06-06 14:25:00,10.59,10.6,10.58,10.6,121470.0,7.1976,7.2043,7.1908,7.2043,121470.0
2016-06-06 14:30:00,10.6,10.6,10.58,10.59,95798.0,7.2043,7.2043,7.1908,7.1976,95798.0
2016-06-06 14:35:00,10.59,10.59,10.57,10.58,89909.0,7.1976,7.1976,7.184,7.1908,89909.0
2016-06-06 14:40:00,10.59,10.59,10.58,10.59,14997.0,7.1976,7.1976,7.1908,7.1976,14997.0
2016-06-06 14:45:00,10.59,10.59,10.58,10.59,28697.0,7.1976,7.1976,7.1908,7.1976,28697.0
2016-06-06 14:50:00,10.59,10.59,10.58,10.59,17031.0,7.1976,7.1976,7.1908,7.1976,17031.0
2016-06-06 14:55:00,10.59,10.6,10.58,10.59,97005.0,7.1976,7.2043,7.1908,7.1976,97005.0
2016-06-06 15:00:00,10.59,10.59,10.58,10.58,36779.0,7.1976,7.1976,7.1908,7.1908,36779.0
2016-06-06 15:05:00,10.58,10.59,10.57,10.57,36011.0,7.1908,7.1976,7.184,7.184,36011.0
2016-06-06 15:10:00,10.57,10.58,10.56,10.58,99666.0,7.184,7.1908,7.1772,7.1908,99666.0
2016-06-06 15:15:00,10.58,10.59,10.57,10.58,65903.0,7.1908,7.1976,7.184,7.1908,65903.0
2016-06-06 15:20:00,10.58,10.59,10.58,10.58,42985.0,7.1908,7.1976,7.1908,7.1908,42985.0
2016-06-06 15:25:00,10.59,10.59,10.57,10.57,55872.0,7.1976,7.1976,7.184,7.184,55872.0
2016-06-06 15:30:00,10.57,10.58,10.57,10.57,33826.0,7.184,7.1908,7.184,7.184,33826.0
2016-06-06 15:35:00,10.58,10.58,10.57,10.57,35463.0,7.1908,7.1908,7.184,7.184,35463.0
2016-06-06 15:40:00,10.58,10.58,10.57,10.58,57954.0,7.1908,7.1908,7.184,7.1908,57954.0
2016-06-06 15:45:00,10.57,10.58,10.57,10.57,36312.0,7.184,7.1908,7.184,7.184,36312.0
2016-06-06 15:50:00,10.57,10.57,10.55,10.55,188316.0,7.184,7.184,7.1704,7.1704,188316.0
2016-06-06 15:55:00,10.55,10.56,10.53,10.54,452571.0,7.1704,7.1772,7.1568,7.1636,452571.0
2016-06-07 09:30:00,10.53,10.54,10.49,10.51,160098.0,7.1568,7.1636,7.1296,7.1432,160098.0
2016-06-07 09:35:00,10.51,10.54,10.5,10.51,386975.0,7.1432,7.1636,7.1364,7.1432,386975.0
2016-06-07 09:40:00,10.51,10.52,10.48,10.5,193791.0,7.1432,7.15,7.1228,7.1364,193791.0
2016-06-07 09:45:00,10.5,10.5,10.45,10.46,351415.0,7.1364,7.1364,7.1024,7.1092,351415.0
2016-06-07 09:50:00,10.46,10.47,10.43,10.46,86909.0,7.1092,7.116,7.0888,7.1092,86909.0
2016-06-07 09:55:00,10.46,10.46,10.42,10.44,97875.0,7.1092,7.1092,7.082,7.0956,97875.0
2016-06-07 10:00:00,10.44,10.46,10.43,10.45,201345.0,7.0956,7.1092,7.0888,7.1024,201345.0
2016-06-07 10:05:00,10.44,10.45,10.42,10.44,68752.0,7.0956,7.1024,7.082,7.0956,68752.0
2016-06-07 10:10:00,10.44,10.46,10.44,10.44,48395.0,7.0956,7.1092,7.0956,7.0956,48395.0
2016-06-07 10:15:00,10.44,10.46,10.44,10.45,44418.0,7.0956,7.1092,7.0956,7.1024,44418.0
2016-06-07 10:20:00,10.44,10.45,10.43,10.44,77182.0,7.0956,7.1024,7.0888,7.0956,77182.0
2016-06-07 10:25:00,10.44,10.44,10.43,10.44,9179.0,7.0956,7.0956,7.0888,7.0956,9179.0
2016-06-07 10:30:00,10.44,10.48,10.44,10.47,133041.0,7.0956,7.1228,7.0956,7.116,133041.0
2016-06-07 10:35:00,10.47,10.48,10.45,10.46,93592.0,7.116,7.1228,7.1024,7.1092,93592.0
2016-06-07 10:40:00,10.46,10.48,10.46,10.47,64792.0,7.1092,7.1228,7.1092,7.116,64792.0
2016-06-07 10:45:00,10.48,10.49,10.47,10.47,41822.0,7.1228,7.1296,7.116,7.116,41822.0
2016-06-07 10:50:00,10.47,10.48,10.46,10.47,19005.0,7.116,7.1228,7.1092,7.116,19005.0
2016-06-07 10:55:00,10.47,10.48,10.46,10.47,63200.0,7.116,7.1228,7.1092,7.116,63200.0
2016-06-07 11:00:00,10.47,10.48,10.46,10.46,27034.0,7.116,7.1228,7.1092,7.1092,27034.0
2016-06-07 11:05:00,10.46,10.47,10.46,10.46,14756.0,7.1092,7.116,7.1092,7.1092,14756.0
2016-06-07 11:10:00,10.47,10.47,10.46,10.47,66752.0,7.116,7.116,7.1092,7.116,66752.0
2016-06-07 11:15:00,10.46,10.46,10.45,10.46,64174.0,7.1092,7.1092,7.1024,7.1092,64174.0
2016-06-07 11:20:00,10.46,10.46,10.45,10.46,27877.0,7.1092,7.1092,7.1024,7.1092,27877.0
2016-06-07 11:25:00,10.46,10.46,10.45,10.45,24218.0,7.1092,7.1092,7.1024,7.1024,24218.0
2016-06-07 11:30:00,10.45,10.46,10.44,10.45,57186.0,7.1024,7.1092,7.0956,7.1024,57186.0
2016-06-07 11:35:00,10.45,10.46,10.44,10.44,113471.0,7.1024,7.1092,7.0956,7.0956,113471.0
2016-06-07 11:40:00,10.45,10.46,10.44,10.46,46179.0,7.1024,7.1092,7.0956,7.1092,46179.0
2016-06-07 11:45:00,10.45,10.47,10.44,10.45,120023.0,7.1024,7.116,7.0956,7.1024,120023.0
2016-06-07 11:50:00,10.44,10.45,10.44,10.44,14310.0,7.0956,7.1024,7.0956,7.0956,14310.0
2016-06-07 11:55:00,10.45,10.45,10.44,10.45,25090.0,7.1024,7.1024,7.0956,7.1024,25090.0
2016-06-07 12:00:00,10.45,10.45,10.44,10.44,40782.0,7.1024,7.1024,7.0956,7.0956,40782.0
2016-06-07 12:05:00,10.45,10.45,10.44,10.45,11706.0,7.1024,7.1024,7.0956,7.1024,11706.0
2016-06-07 12:10:00,10.45,10.45,10.44,10.45,13400.0,7.1024,7.1024,7.0956,7.1024,13400.0
2016-06-07 12:15:00,10.44,10.46,10.44,10.46,62908.0,7.0956,7.1092,7.0956,7.1092,62908.0
2016-06-07 12:20:00,10.46,10.46,10.45,10.46,9640.0,7.1092,7.1092,7.1024,7.1092,9640.0
2016-06-07 12:25:00,10.45,10.46,10.45,10.46,30994.0,7.1024,7.1092,7.1024,7.1092,30994.0
2016-06-07 12:30:00,10.46,10.46,10.44,10.45,137160.0,7.1092,7.1092,7.0956,7.1024,137160.0
2016-06-07 12:35:00,10.45,10.46,10.44,10.46,145692.0,7.1024,7.1092,7.0956,7.1092,145692.0
2016-06-07 12:40:00,10.45,10.47,10.45,10.46,63534.0,7.1024,7.116,7.1024,7.1092,63534.0
2016-06-07 12:45:00,10.46,10.47,10.46,10.46,21371.0,7.1092,7.116,7.1092,7.1092,21371.0
2016-06-07 12:50:00,10.46,10.47,10.45,10.45,28198.0,7.1092,7.116,7.1024,7.1024,28198.0
2016-06-07 12:55:00,10.45,10.47,10.45,10.46,69120.0,7.1024,7.116,7.1024,7.1092,69120.0
2016-06-07 13:00:00,10.46,10.47,10.46,10.47,29302.0,7.1092,7.116,7.1092,7.116,29302.0
2016-06-07 13:05:00,10.47,10.47,10.46,10.47,33583.0,7.116,7.116,7.1092,7.116,33583.0
2016-06-07 13:10:00,10.47,10.47,10.46,10.47,14853.0,7.116,7.116,7.1092,7.116,14853.0
2016-06-07 13:15:00,10.46,10.48,10.46,10.47,156299.0,7.1092,7.1228,7.1092,7.116,156299.0
2016-06-07 13:20:00,10.47,10.48,10.47,10.48,28367.0,7.116,7.1228,7.116,7.1228,28367.0
2016-06-07 13:25:00,10.48,10.48,10.47,10.47,16806.0,7.1228,7.1228,7.116,7.116,16806.0
2016-06-07 13:30:00,10.47,10.48,10.47,10.47,9621.0,7.116,7.1228,7.116,7.116,9621.0
2016-06-07 13:35:00,10.47,10.48,10.47,10.48,33719.0,7.116,7.1228,7.116,7.1228,33719.0
2016-06-07 13:40:00,10.47,10.49,10.47,10.49,72960.0,7.116,7.1296,7.116,7.1296,72960.0
2016-06-07 13:45:00,10.49,10.49,10.47,10.47,93887.0,7.1296,7.1296,7.116,7.116,93887.0
2016-06-07 13:50:00,10.47,10.48,10.47,10.47,22886.0,7.116,7.1228,7.116,7.116,22886.0
2016-06-07 13:55:00,10.47,10.48,10.46,10.46,89960.0,7.116,7.1228,7.1092,7.1092,89960.0
2016-06-07 14:00:00,10.46,10.47,10.46,10.46,44854.0,7.1092,7.116,7.1092,7.1092,44854.0
2016-06-07 14:05:00,10.47,10.48,10.46,10.48,61614.0,7.116,7.1228,7.1092,7.1228,61614.0
2016-06-07 14:10:00,10.48,10.48,10.46,10.47,92548.0,7.1228,7.1228,7.1092,7.116,92548.0
2016-06-07 14:15:00,10.47,10.49,10.47,10.47,94772.0,7.116,7.1296,7.116,7.116,94772.0
2016-06-07 14:20:00,10.47,10.48,10.47,10.47,16817.0,7.116,7.1228,7.116,7.116,16817.0
2016-06-07 14:25:00,10.47,10.48,10.47,10.48,16198.0,7.116,7.1228,7.116,7.1228,16198.0
2016-06-07 14:30:00,10.47,10.48,10.47,10.47,17454.0,7.116,7.1228,7.116,7.116,17454.0
2016-06-07 14:35:00,10.47,10.48,10.46,10.47,38761.0,7.116,7.1228,7.1092,7.116,38761.0
2016-06-07 14:40:00,10.46,10.47,10.46,10.47,15361.0,7.1092,7.116,7.1092,7.116,15361.0
2016-06-07 14:45:00,10.47,10.47,10.46,10.47,20005.0,7.116,7.116,7.1092,7.116,20005.0
2016-06-07 14:50:00,10.47,10.48,10.46,10.47,41403.0,7.116,7.1228,7.1092,7.116,41403.0
2016-06-07 14:55:00,10.47,10.48,10.45,10.45,62044.0,7.116,7.1228,7.1024,7.1024,62044.0
2016-06-07 15:00:00,10.45,10.46,10.45,10.46,32125.0,7.1024,7.1092,7.1024,7.1092,32125.0
2016-06-07 15:05:00,10.46,10.46,10.45,10.45,41841.0,7.1092,7.1092,7.1024,7.1024,41841.0
2016-06-07 15:10:00,10.45,10.45,10.44,10.44,32226.0,7.1024,7.1024,7.0956,7.0956,32226.0
2016-06-07 15:15:00,10.45,10.45,10.43,10.44,57612.0,7.1024,7.1024,7.0888,7.0956,57612.0
2016-06-07 15:20:00,10.43,10.45,10.43,10.44,102060.0,7.0888,7.1024,7.0888,7.0956,102060.0
2016-06-07 15:25:00,10.44,10.44,10.43,10.44,29814.0,7.0956,7.0956,7.0888,7.0956,29814.0
2016-06-07 15:30:00,10.44,10.44,10.43,10.44,24853.0,7.0956,7.0956,7.0888,7.0956,24853.0
2016-06-07 15:35:00,10.43,10.44,10.42,10.42,147289.0,7.0888,7.0956,7.082,7.082,147289.0
2016-06-07 15:40:00,10.42,10.43,10.42,10.42,31685.0,7.082,7.0888,7.082,7.082,31685.0
2016-06-07 15:45:00,10.42,10.43,10.42,10.42,46349.0,7.082,7.0888,7.082,7.082,46349.0
2016-06-07 15:50:00,10.42,10.43,10.41,10.42,169941.0,7.082,7.0888,7.0752,7.082,169941.0
2016-06-07 15:55:00,10.42,10.42,10.41,10.41,367202.0,7.082,7.082,7.0752,7.0752,367202.0
2016-06-08 09:30:00,10.42,10.45,10.39,10.45,164134.0,7.082,7.1024,7.0616,7.1024,164134.0
2016-06-08 09:35:00,10.45,10.48,10.43,10.46,114311.0,7.1024,7.1228,7.0888,7.1092,114311.0
2016-06-08 09:40:00,10.46,10.47,10.41,10.42,559324.0,7.1092,7.116,7.0752,7.082,559324.0
2016-06-08 09:45:00,10.42,10.43,10.38,10.39,1582563.0,7.082,7.0888,7.0548,7.0616,1582563.0
2016-06-08 09:50:00,10.38,10.39,10.34,10.36,1027013.0,7.0548,7.0616,7.0276,7.0412,1027013.0
2016-06-08 09:55:00,10.37,10.37,10.34,10.35,1005629.0,7.048,7.048,7.0276,7.0344,1005629.0
2016-06-08 10:00:00,10.35,10.36,10.32,10.33,413802.0,7.0344,7.0412,7.014,7.0208,413802.0
2016-06-08 10:05:00,10.33,10.35,10.32,10.33,492148.0,7.0208,7.0344,7.014,7.0208,492148.0
2016-06-08 10:10:00,10.32,10.34,10.29,10.3,446375.0,7.014,7.0276,6.9937,7.0005,446375.0
2016-06-08 10:15:00,10.3,10.36,10.3,10.35,559359.0,7.0005,7.0412,7.0005,7.0344,559359.0
2016-06-08 10:20:00,10.35,10.36,10.34,10.35,277954.0,7.0344,7.0412,7.0276,7.0344,277954.0
2016-06-08 10:25:00,10.35,10.37,10.35,10.36,175721.0,7.0344,7.048,7.0344,7.0412,175721.0
2016-06-08 10:30:00,10.35,10.36,10.34,10.35,137728.0,7.0344,7.0412,7.0276,7.0344,137728.0
2016-06-08 10:35:00,10.35,10.37,10.35,10.37,141631.0,7.0344,7.048,7.0344,7.048,141631.0
2016-06-08 10:40:00,10.37,10.37,10.35,10.36,196610.0,7.048,7.048,7.0344,7.0412,196610.0
2016-06-08 10:45:00,10.36,10.37,10.36,10.36,203045.0,7.0412,7.048,7.0412,7.0412,203045.0
2016-06-08 10:50:00,10.37,10.39,10.36,10.38,136232.0,7.048,7.0616,7.0412,7.0548,136232.0
2016-06-08 10:55:00,10.38,10.4,10.37,10.38,552903.0,7.0548,7.0684,7.048,7.0548,552903.0
2016-06-08 11:00:00,10.38,10.39,10.35,10.35,270648.0,7.0548,7.0616,7.0344,7.0344,270648.0
2016-06-08 11:05:00,10.36,10.36,10.34,10.36,155758.0,7.0412,7.0412,7.0276,7.0412,155758.0
2016-06-08 11:10:00,10.36,10.37,10.35,10.37,184516.0,7.0412,7.048,7.0344,7.048,184516.0
2016-06-08 11:15:00,10.37,10.38,10.36,10.38,91637.0,7.048,7.0548,7.0412,7.0548,91637.0
2016-06-08 11:20:00,10.38,10.38,10.36,10.37,68969.0,7.0548,7.0548,7.0412,7.048,68969.0
2016-06-08 11:25:00,10.37,10.37,10.36,10.37,42023.0,7.048,7.048,7.0412,7.048,42023.0
2016-06-08 11:30:00,10.37,10.38,10.36,10.37,258922.0,7.048,7.0548,7.0412,7.048,258922.0
2016-06-08 11:35:00,10.37,10.37,10.36,10.37,55083.0,7.048,7.048,7.0412,7.048,55083.0
2016-06-08 11:40:00,10.37,10.37,10.33,10.35,1304416.0,7.048,7.048,7.0208,7.0344,1304416.0
2016-06-08 11:45:00,10.35,10.39,10.35,10.38,1164830.0,7.0344,7.0616,7.0344,7.0548,1164830.0
2016-06-08 11:50:00,10.38,10.4,10.37,10.38,487262.0,7.0548,7.0684,7.048,7.0548,487262.0
2016-06-08 11:55:00,10.38,10.39,10.36,10.38,292578.0,7.0548,7.0616,7.0412,7.0548,292578.0
2016-06-08 12:00:00,10.38,10.39,10.38,10.39,75669.0,7.0548,7.0616,7.0548,7.0616,75669.0
2016-06-08 12:05:00,10.38,10.41,10.38,10.41,436931.0,7.0548,7.0752,7.0548,7.0752,436931.0
2016-06-08 12:10:00,10.41,10.41,10.38,10.39,437747.0,7.0752,7.0752,7.0548,7.0616,437747.0
2016-06-08 12:15:00,10.39,10.4,10.38,10.38,24731.0,7.0616,7.0684,7.0548,7.0548,24731.0
2016-06-08 12:20:00,10.38,10.39,10.37,10.38,163472.0,7.0548,7.0616,7.048,7.0548,163472.0
2016-06-08 12:25:00,10.38,10.39,10.37,10.38,38005.0,7.0548,7.0616,7.048,7.0548,38005.0
2016-06-08 12:30:00,10.38,10.38,10.37,10.38,15692.0,7.0548,7.0548,7.048,7.0548,15692.0
2016-06-08 12:35:00,10.37,10.38,10.37,10.37,18350.0,7.048,7.0548,7.048,7.048,18350.0
2016-06-08 12:40:00,10.37,10.38,10.36,10.37,62669.0,7.048,7.0548,7.0412,7.048,62669.0
2016-06-08 12:45:00,10.36,10.37,10.35,10.36,72477.0,7.0412,7.048,7.0344,7.0412,72477.0
2016-06-08 12:50:00,10.36,10.37,10.35,10.37,214037.0,7.0412,7.048,7.0344,7.048,214037.0
2016-06-08 12:55:00,10.37,10.38,10.36,10.38,37832.0,7.048,7.0548,7.0412,7.0548,37832.0
2016-06-08 13:00:00,10.38,10.38,10.37,10.38,14424.0,7.0548,7.0548,7.048,7.0548,14424.0
2016-06-08 13:05:00,10.38,10.39,10.37,10.38,42887.0,7.0548,7.0616,7.048,7.0548,42887.0
2016-06-08 13:10:00,10.38,10.4,10.37,10.38,258779.0,7.0548,7.0684,7.048,7.0548,258779.0
2016-06-08 13:15:00,10.38,10.39,10.37,10.38,53792.0,7.0548,7.0616,7.048,7.0548,53792.0
2016-06-08 13:20:00,10.38,10.39,10.37,10.37,38511.0,7.0548,7.0616,7.048,7.048,38511.0
2016-06-08 13:25:00,10.38,10.38,10.37,10.38,25476.0,7.0548,7.0548,7.048,7.0548,25476.0
2016-06-08 13:30:00,10.37,10.38,10.36,10.38,33719.0,7.048,7.0548,7.0412,7.0548,33719.0
2016-06-08 13:35:00,10.38,10.39,10.38,10.38,27694.0,7.0548,7.0616,7.0548,7.0548,27694.0
2016-06-08 13:40:00,10.38,10.39,10.37,10.38,45533.0,7.0548,7.0616,7.048,7.0548,45533.0
2016-06-08 13:45:00,10.38,10.38,10.37,10.38,11639.0,7.0548,7.0548,7.048,7.0548,11639.0
2016-06-08 13:50:00,10.38,10.39,10.37,10.39,33150.0,7.0548,7.0616,7.048,7.0616,33150.0
2016-06-08 13:55:00,10.39,10.39,10.38,10.39,19307.0,7.0616,7.0616,7.0548,7.0616,19307.0
2016-06-08 14:00:00,10.38,10.39,10.38,10.38,41413.0,7.0548,7.0616,7.0548,7.0548,41413.0
2016-06-08 14:05:00,10.38,10.39,10.35,10.36,388887.0,7.0548,7.0616,7.0344,7.0412,388887.0
2016-06-08 14:10:00,10.36,10.36,10.34,10.35,397300.0,7.0412,7.0412,7.0276,7.0344,397300.0
2016-06-08 14:15:00,10.36,10.36,10.34,10.35,57668.0,7.0412,7.0412,7.0276,7.0344,57668.0
2016-06-08 14:20:00,10.35,10.36,10.34,10.36,82543.0,7.0344,7.0412,7.0276,7.0412,82543.0
2016-06-08 14:25:00,10.36,10.37,10.35,10.37,43922.0,7.0412,7.048,7.0344,7.048,43922.0
2016-06-08 14:30:00,10.37,10.37,10.36,10.37,17852.0,7.048,7.048,7.0412,7.048,17852.0
2016-06-08 14:35:00,10.37,10.38,10.36,10.38,29986.0,7.048,7.0548,7.0412,7.0548,29986.0
2016-06-08 14:40:00,10.38,10.38,10.37,10.38,24770.0,7.0548,7.0548,7.048,7.0548,24770.0
2016-06-08 14:45:00,10.38,10.39,10.36,10.37,223117.0,7.0548,7.0616,7.0412,7.048,223117.0
2016-06-08 14:50:00,10.36,10.38,10.36,10.37,102465.0,7.0412,7.0548,7.0412,7.048,102465.0
2016-06-08 14:55:00,10.37,10.38,10.37,10.37,24812.0,7.048,7.0548,7.048,7.048,24812.0
2016-06-08 15:00:00,10.38,10.38,10.36,10.37,61518.0,7.0548,7.0548,7.0412,7.048,61518.0
2016-06-08 15:05:00,10.37,10.38,10.36,10.38,31174.0,7.048,7.0548,7.0412,7.0548,31174.0
2016-06-08 15:10:00,10.38,10.38,10.36,10.38,107076.0,7.0548,7.0548,7.0412,7.0548,107076.0
2016-06-08 15:15:00,10.38,10.38,10.37,10.38,55973.0,7.0548,7.0548,7.048,7.0548,55973.0
2016-06-08 15:20:00,10.37,10.38,10.36,10.37,58203.0,7.048,7.0548,7.0412,7.048,58203.0
2016-06-08 15:25:00,10.37,10.38,10.36,10.38,77704.0,7.048,7.0548,7.0412,7.0548,77704.0
2016-06-08 15:30:00,10.37,10.38,10.36,10.37,148015.0,7.048,7.0548,7.0412,7.048,148015.0
2016-06-08 15:35:00,10.37,10.37,10.36,10.37,16008.0,7.048,7.048,7.0412,7.048,16008.0
2016-06-08 15:40:00,10.36,10.37,10.36,10.37,40349.0,7.0412,7.048,7.0412,7.048,40349.0
2016-06-08 15:45:00,10.37,10.37,10.36,10.37,75931.0,7.048,7.048,7.0412,7.048,75931.0
2016-06-08 15:50:00,10.37,10.37,10.36,10.37,68035.0,7.048,7.048,7.0412,7.048,68035.0
2016-06-08 15:55:00,10.37,10.37,10.34,10.34,650332.0,7.048,7.048,7.0276,7.0276,650332.0
2016-06-09 09:30:00,10.25,10.38,10.14,10.15,727202.0,6.9665,7.0548,6.8917,6.8985,727202.0
2016-06-09 09:35:00,10.15,10.17,10.12,10.13,410745.0,6.8985,6.9121,6.8781,6.8849,410745.0
2016-06-09 09:40:00,10.13,10.16,10.11,10.13,294109.0,6.8849,6.9053,6.8713,6.8849,294109.0
2016-06-09 09:45:00,10.13,10.13,10.09,10.1,1182001.0,6.8849,6.8849,6.8577,6.8645,1182001.0
2016-06-09 09:50:00,10.1,10.12,10.07,10.09,1046897.0,6.8645,6.8781,6.8441,6.8577,1046897.0
2016-06-09 09:55:00,10.09,10.1,10.06,10.08,226877.0,6.8577,6.8645,6.8373,6.8509,226877.0
2016-06-09 10:00:00,10.07,10.08,10.04,10.07,302365.0,6.8441,6.8509,6.8237,6.8441,302365.0
2016-06-09 10:05:00,10.07,10.08,10.04,10.06,169705.0,6.8441,6.8509,6.8237,6.8373,169705.0
2016-06-09 10:10:00,10.06,10.08,10.05,10.06,176875.0,6.8373,6.8509,6.8305,6.8373,176875.0
2016-06-09 10:15:00,10.06,10.08,10.05,10.06,127413.0,6.8373,6.8509,6.8305,6.8373,127413.0
2016-06-09 10:20:00,10.06,10.08,10.05,10.08,88700.0,6.8373,6.8509,6.8305,6.8509,88700.0
2016-06-09 10:25:00,10.08,10.09,10.07,10.08,120702.0,6.8509,6.8577,6.8441,6.8509,120702.0
2016-06-09 10:30:00,10.08,10.09,10.06,10.06,123966.0,6.8509,6.8577,6.8373,6.8373,123966.0
2016-06-09 10:35:00,10.06,10.1,10.06,10.1,56490.0,6.8373,6.8645,6.8373,6.8645,56490.0
2016-06-09 10:40:00,10.1,10.11,10.09,10.11,138540.0,6.8645,6.8713,6.8577,6.8713,138540.0
2016-06-09 10:45:00,10.1,10.11,10.09,10.1,282624.0,6.8645,6.8713,6.8577,6.8645,282624.0
2016-06-09 10:50:00,10.1,10.12,10.09,10.1,164994.0,6.8645,6.8781,6.8577,6.8645,164994.0
2016-06-09 10:55:00,10.1,10.11,10.09,10.1,78379.0,6.8645,6.8713,6.8577,6.8645,78379.0
2016-06-09 11:00:00,10.1,10.12,10.09,10.12,59696.0,6.8645,6.8781,6.8577,6.8781,59696.0
2016-06-09 11:05:00,10.12,10.13,10.11,10.13,143598.0,6.8781,6.8849,6.8713,6.8849,143598.0
2016-06-09 11:10:00,10.13,10.14,10.11,10.12,99957.0,6.8849,6.8917,6.8713,6.8781,99957.0
2016-06-09 11:15:00,10.12,10.13,10.11,10.12,130554.0,6.8781,6.8849,6.8713,6.8781,130554.0
2016-06-09 11:20:00,10.11,10.12,10.1,10.1,57330.0,6.8713,6.8781,6.8645,6.8645,57330.0
2016-06-09 11:25:00,10.11,10.13,10.1,10.13,70513.0,6.8713,6.8849,6.8645,6.8849,70513.0
2016-06-09 11:30:00,10.13,10.13,10.1,10.11,96223.0,6.8849,6.8849,6.8645,6.8713,96223.0
2016-06-09 11:35:00,10.11,10.12,10.1,10.1,27481.0,6.8713,6.8781,6.8645,6.8645,27481.0
2016-06-09 11:40:00,10.11,10.12,10.1,10.1,49574.0,6.8713,6.8781,6.8645,6.8645,49574.0
2016-06-09 11:45:00,10.1,10.12,10.09,10.09,164998.0,6.8645,6.8781,6.8577,6.8577,164998.0
2016-06-09 11:50:00,10.09,10.11,10.09,10.09,106999.0,6.8577,6.8713,6.8577,6.8577,106999.0
2016-06-09 11:55:00,10.09,10.1,10.08,10.1,50535.0,6.8577,6.8645,6.8509,6.8645,50535.0
2016-06-09 12:00:00,10.09,10.1,10.08,10.09,101522.0,6.8577,6.8645,6.8509,6.8577,101522.0
2016-06-09 12:05:00,10.09,10.1,10.08,10.09,271797.0,6.8577,6.8645,6.8509,6.8577,271797.0
2016-06-09 12:10:00,10.09,10.09,10.07,10.08,132464.0,6.8577,6.8577,6.8441,6.8509,132464.0
2016-06-09 12:15:00,10.08,10.08,10.07,10.07,107573.0,6.8509,6.8509,6.8441,6.8441,107573.0
2016-06-09 12:20:00,10.07,10.08,10.06,10.08,225017.0,6.8441,6.8509,6.8373,6.8509,225017.0
2016-06-09 12:25:00,10.08,10.1,10.07,10.1,165131.0,6.8509,6.8645,6.8441,6.8645,165131.0
2016-06-09 12:30:00,10.1,10.1,10.08,10.09,128387.0,6.8645,6.8645,6.8509,6.8577,128387.0
2016-06-09 12:35:00,10.09,10.09,10.08,10.09,23525.0,6.8577,6.8577,6.8509,6.8577,23525.0
2016-06-09 12:40:00,10.09,10.1,10.09,10.09,71901.0,6.8577,6.8645,6.8577,6.8577,71901.0
2016-06-09 12:45:00,10.09,10.11,10.09,10.11,93891.0,6.8577,6.8713,6.8577,6.8713,93891.0
2016-06-09 12:50:00,10.11,10.13,10.1,10.12,101290.0,6.8713,6.8849,6.8645,6.8781,101290.0
2016-06-09 12:55:00,10.12,10.12,10.1,10.11,55091.0,6.8781,6.8781,6.8645,6.8713,55091.0
2016-06-09 13:00:00,10.11,10.11,10.1,10.1,19834.0,6.8713,6.8713,6.8645,6.8645,19834.0
2016-06-09 13:05:00,10.11,10.11,10.1,10.11,19865.0,6.8713,6.8713,6.8645,6.8713,19865.0
2016-06-09 13:10:00,10.11,10.13,10.11,10.13,47696.0,6.8713,6.8849,6.8713,6.8849,47696.0
2016-06-09 13:15:00,10.13,10.15,10.13,10.14,84960.0,6.8849,6.8985,6.8849,6.8917,84960.0
2016-06-09 13:20:00,10.15,10.15,10.13,10.14,43093.0,6.8985,6.8985,6.8849,6.8917,43093.0
2016-06-09 13:25:00,10.14,10.15,10.13,10.15,43299.0,6.8917,6.8985,6.8849,6.8985,43299.0
2016-06-09 13:30:00,10.15,10.15,10.14,10.15,22490.0,6.8985,6.8985,6.8917,6.8985,22490.0
2016-06-09 13:35:00,10.15,10.15,10.14,10.15,11920.0,6.8985,6.8985,6.8917,6.8985,11920.0
2016-06-09 13:40:00,10.15,10.15,10.13,10.14,112521.0,6.8985,6.8985,6.8849,6.8917,112521.0
2016-06-09 13:45:00,10.14,10.15,10.12,10.13,104052.0,6.8917,6.8985,6.8781,6.8849,104052.0
2016-06-09 13:50:00,10.13,10.13,10.09,10.12,1663904.0,6.8849,6.8849,6.8577,6.8781,1663904.0
2016-06-09 13:55:00,10.13,10.13,10.1,10.12,545936.0,6.8849,6.8849,6.8645,6.8781,545936.0
2016-06-09 14:00:00,10.12,10.13,10.11,10.13,46752.0,6.8781,6.8849,6.8713,6.8849,46752.0
2016-06-09 14:05:00,10.13,10.14,10.12,10.13,59921.0,6.8849,6.8917,6.8781,6.8849,59921.0
2016-06-09 14:10:00,10.13,10.17,10.11,10.16,1988116.0,6.8849,6.9121,6.8713,6.9053,1988116.0
2016-06-09 14:15:00,10.16,10.17,10.15,10.17,139845.0,6.9053,6.9121,6.8985,6.9121,139845.0
2016-06-09 14:20:00,10.17,10.18,10.14,10.17,333592.0,6.9121,6.9189,6.8917,6.9121,333592.0
2016-06-09 14:25:00,10.17,10.18,10.15,10.17,341668.0,6.9121,6.9189,6.8985,6.9121,341668.0
2016-06-09 14:30:00,10.17,10.18,10.16,10.18,151026.0,6.9121,6.9189,6.9053,6.9189,151026.0
2016-06-09 14:35:00,10.18,10.19,10.16,10.18,91795.0,6.9189,6.9257,6.9053,6.9189,91795.0
2016-06-09 14:40:00,10.17,10.19,10.17,10.18,65664.0,6.9121,6.9257,6.9121,6.9189,65664.0
2016-06-09 14:45:00,10.18,10.19,10.17,10.17,93488.0,6.9189,6.9257,6.9121,6.9121,93488.0
2016-06-09 14:50:00,10.18,10.19,10.17,10.18,100396.0,6.9189,6.9257,6.9121,6.9189,100396.0
2016-06-09 14:55:00,10.18,10.19,10.16,10.19,124162.0,6.9189,6.9257,6.9053,6.9257,124162.0
2016-06-09 15:00:00,10.18,10.19,10.18,10.19,38248.0,6.9189,6.9257,6.9189,6.9257,38248.0
2016-06-09 15:05:00,10.18,10.2,10.18,10.19,97265.0,6.9189,6.9325,6.9189,6.9257,97265.0
2016-06-09 15:10:00,10.19,10.19,10.17,10.17,135860.0,6.9257,6.9257,6.9121,6.9121,135860.0
2016-06-09 15:15:00,10.17,10.18,10.16,10.17,67232.0,6.9121,6.9189,6.9053,6.9121,67232.0
2016-06-09 15:20:00,10.17,10.17,10.16,10.17,36651.0,6.9121,6.9121,6.9053,6.9121,36651.0
2016-06-09 15:25:00,10.16,10.18,10.16,10.18,47693.0,6.9053,6.9189,6.9053,6.9189,47693.0
2016-06-09 15:30:00,10.18,10.18,10.16,10.16,178490.0,6.9189,6.9189,6.9053,6.9053,178490.0
2016-06-09 15:35:00,10.16,10.17,10.15,10.17,212175.0,6.9053,6.9121,6.8985,6.9121,212175.0
2016-06-09 15:40:00,10.17,10.18,10.16,10.17,198907.0,6.9121,6.9189,6.9053,6.9121,198907.0
2016-06-09 15:45:00,10.17,10.18,10.17,10.18,108816.0,6.9121,6.9189,6.9121,6.9189,108816.0
2016-06-09 15:50:00,10.18,10.18,10.17,10.18,129680.0,6.9189,6.9189,6.9121,6.9189,129680.0
2016-06-09 15:55:00,10.17,10.19,10.17,10.17,548321.0,6.9121,6.9257,6.9121,6.9121,548321.0
2016-06-10 09:30:00,10.0,10.09,9.96,10.01,339544.0,6.7966,6.8577,6.7694,6.8034,339544.0
2016-06-10 09:35:00,10.01,10.02,9.94,9.96,399429.0,6.8034,6.8101,6.7558,6.7694,399429.0
2016-06-10 09:40:00,9.96,9.97,9.94,9.96,170697.0,6.7694,6.7762,6.7558,6.7694,170697.0
2016-06-10 09:45:00,9.97,9.99,9.95,9.98,137214.0,6.7762,6.7898,6.7626,6.783,137214.0
2016-06-10 09:50:00,9.97,9.99,9.96,9.98,76537.0,6.7762,6.7898,6.7694,6.783,76537.0
2016-06-10 09:55:00,9.98,9.99,9.97,9.98,70380.0,6.783,6.7898,6.7762,6.783,70380.0
2016-06-10 10:00:00,9.97,9.99,9.96,9.96,96106.0,6.7762,6.7898,6.7694,6.7694,96106.0
2016-06-10 10:05:00,9.96,9.97,9.93,9.93,139558.0,6.7694,6.7762,6.749,6.749,139558.0
2016-06-10 10:10:00,9.93,9.94,9.92,9.93,255049.0,6.749,6.7558,6.7422,6.749,255049.0
2016-06-10 10:15:00,9.93,9.95,9.91,9.95,89739.0,6.749,6.7626,6.7354,6.7626,89739.0
2016-06-10 10:20:00,9.95,9.97,9.94,9.96,164021.0,6.7626,6.7762,6.7558,6.7694,164021.0
2016-06-10 10:25:00,9.96,9.98,9.96,9.96,120775.0,6.7694,6.783,6.7694,6.7694,120775.0
2016-06-10 10:30:00,9.96,10.01,9.96,10.0,209489.0,6.7694,6.8034,6.7694,6.7966,209489.0
2016-06-10 10:35:00,10.0,10.0,9.97,9.97,94087.0,6.7966,6.7966,6.7762,6.7762,94087.0
2016-06-10 10:40:00,9.97,9.99,9.96,9.98,155338.0,6.7762,6.7898,6.7694,6.783,155338.0
2016-06-10 10:45:00,9.98,9.98,9.96,9.98,128901.0,6.783,6.783,6.7694,6.783,128901.0
2016-06-10 10:50:00,9.97,9.99,9.97,9.97,43107.0,6.7762,6.7898,6.7762,6.7762,43107.0
2016-06-10 10:55:00,9.97,9.99,9.97,9.99,62054.0,6.7762,6.7898,6.7762,6.7898,62054.0
2016-06-10 11:00:00,9.99,10.0,9.98,10.0,82342.0,6.7898,6.7966,6.783,6.7966,82342.0
2016-06-10 11:05:00,10.0,10.02,9.99,10.01,158054.0,6.7966,6.8101,6.7898,6.8034,158054.0
2016-06-10 11:10:00,10.02,10.02,9.99,10.01,230752.0,6.8101,6.8101,6.7898,6.8034,230752.0
2016-06-10 11:15:00,10.01,10.02,10.0,10.01,35809.0,6.8034,6.8101,6.7966,6.8034,35809.0
2016-06-10 11:20:00,10.0,10.01,10.0,10.01,53373.0,6.7966,6.8034,6.7966,6.8034,53373.0
2016-06-10 11:25:00,10.01,10.02,10.0,10.01,91218.0,6.8034,6.8101,6.7966,6.8034,91218.0
2016-06-10 11:30:00,10.0,10.01,9.99,10.0,99035.0,6.7966,6.8034,6.7898,6.7966,99035.0
2016-06-10 11:35:00,9.99,10.0,9.98,9.98,387486.0,6.7898,6.7966,6.783,6.783,387486.0
2016-06-10 11:40:00,9.99,9.99,9.97,9.97,133916.0,6.7898,6.7898,6.7762,6.7762,133916.0
2016-06-10 11:45:00,9.98,9.98,9.97,9.97,19773.0,6.783,6.783,6.7762,6.7762,19773.0
2016-06-10 11:50:00,9.98,9.98,9.97,9.97,59584.0,6.783,6.783,6.7762,6.7762,59584.0
2016-06-10 11:55:00,9.97,9.98,9.97,9.97,26183.0,6.7762,6.783,6.7762,6.7762,26183.0
2016-06-10 12:00:00,9.97,9.99,9.97,9.97,115653.0,6.7762,6.7898,6.7762,6.7762,115653.0
2016-06-10 12:05:00,9.97,9.98,9.97,9.97,32818.0,6.7762,6.783,6.7762,6.7762,32818.0
2016-06-10 12:10:00,9.97,9.97,9.93,9.94,568124.0,6.7762,6.7762,6.749,6.7558,568124.0
2016-06-10 12:15:00,9.94,9.95,9.93,9.94,71704.0,6.7558,6.7626,6.749,6.7558,71704.0
2016-06-10 12:20:00,9.94,9.94,9.92,9.93,570150.0,6.7558,6.7558,6.7422,6.749,570150.0
2016-06-10 12:25:00,9.93,9.94,9.93,9.94,26074.0,6.749,6.7558,6.749,6.7558,26074.0
2016-06-10 12:30:00,9.94,9.94,9.91,9.93,339071.0,6.7558,6.7558,6.7354,6.749,339071.0
2016-06-10 12:35:00,9.93,9.94,9.92,9.93,213401.0,6.749,6.7558,6.7422,6.749,213401.0
2016-06-10 12:40:00,9.93,9.95,9.93,9.95,53956.0,6.749,6.7626,6.749,6.7626,53956.0
2016-06-10 12:45:00,9.95,9.95,9.93,9.95,80264.0,6.7626,6.7626,6.749,6.7626,80264.0
2016-06-10 12:50:00,9.95,9.95,9.94,9.95,38118.0,6.7626,6.7626,6.7558,6.7626,38118.0
2016-06-10 12:55:00,9.95,9.95,9.94,9.95,25308.0,6.7626,6.7626,6.7558,6.7626,25308.0
2016-06-10 13:00:00,9.95,9.96,9.94,9.95,99672.0,6.7626,6.7694,6.7558,6.7626,99672.0
2016-06-10 13:05:00,9.96,9.96,9.94,9.95,52539.0,6.7694,6.7694,6.7558,6.7626,52539.0
2016-06-10 13:10:00,9.95,9.95,9.94,9.95,48982.0,6.7626,6.7626,6.7558,6.7626,48982.0
2016-06-10 13:15:00,9.95,9.96,9.94,9.95,65268.0,6.7626,6.7694,6.7558,6.7626,65268.0
2016-06-10 13:20:00,9.95,9.96,9.95,9.96,109979.0,6.7626,6.7694,6.7626,6.7694,109979.0
2016-06-10 13:25:00,9.96,9.96,9.95,9.96,12127.0,6.7694,6.7694,6.7626,6.7694,12127.0
2016-06-10 13:30:00,9.96,9.96,9.94,9.95,51894.0,6.7694,6.7694,6.7558,6.7626,51894.0
2016-06-10 13:35:00,9.95,9.96,9.94,9.96,67268.0,6.7626,6.7694,6.7558,6.7694,67268.0
2016-06-10 13:40:00,9.95,9.96,9.95,9.95,23733.0,6.7626,6.7694,6.7626,6.7626,23733.0
2016-06-10 13:45:00,9.95,9.96,9.93,9.94,199626.0,6.7626,6.7694,6.749,6.7558,199626.0
2016-06-10 13:50:00,9.94,9.95,9.93,9.93,191813.0,6.7558,6.7626,6.749,6.749,191813.0
2016-06-10 13:55:00,9.93,9.94,9.92,9.92,84303.0,6.749,6.7558,6.7422,6.7422,84303.0
2016-06-10 14:00:00,9.93,9.94,9.92,9.93,93275.0,6.749,6.7558,6.7422,6.749,93275.0
2016-06-10 14:05:00,9.93,9.94,9.92,9.94,125860.0,6.749,6.7558,6.7422,6.7558,125860.0
2016-06-10 14:10:00,9.94,9.94,9.91,9.92,245938.0,6.7558,6.7558,6.7354,6.7422,245938.0
2016-06-10 14:15:00,9.92,9.93,9.92,9.93,16440.0,6.7422,6.749,6.7422,6.749,16440.0
2016-06-10 14:20:00,9.92,9.93,9.92,9.93,62783.0,6.7422,6.749,6.7422,6.749,62783.0
2016-06-10 14:25:00,9.93,9.94,9.92,9.93,77148.0,6.749,6.7558,6.7422,6.749,77148.0
2016-06-10 14:30:00,9.94,9.94,9.92,9.93,54349.0,6.7558,6.7558,6.7422,6.749,54349.0
2016-06-10 14:35:00,9.93,9.96,9.92,9.96,133908.0,6.749,6.7694,6.7422,6.7694,133908.0
2016-06-10 14:40:00,9.96,9.96,9.94,9.95,67178.0,6.7694,6.7694,6.7558,6.7626,67178.0
2016-06-10 14:45:00,9.95,9.95,9.93,9.94,85174.0,6.7626,6.7626,6.749,6.7558,85174.0
2016-06-10 14:50:00,9.93,9.94,9.93,9.94,39439.0,6.749,6.7558,6.749,6.7558,39439.0
2016-06-10 14:55:00,9.94,9.94,9.93,9.94,22159.0,6.7558,6.7558,6.749,6.7558,22159.0
2016-06-10 15:00:00,9.94,9.94,9.93,9.94,28725.0,6.7558,6.7558,6.749,6.7558,28725.0
2016-06-10 15:05:00,9.94,9.94,9.92,9.93,61719.0,6.7558,6.7558,6.7422,6.749,61719.0
2016-06-10 15:10:00,9.92,9.93,9.91,9.92,149527.0,6.7422,6.749,6.7354,6.7422,149527.0
2016-06-10 15:15:00,9.91,9.93,9.91,9.92,95442.0,6.7354,6.749,6.7354,6.7422,95442.0
2016-06-10 15:20:00,9.92,9.93,9.92,9.93,41776.0,6.7422,6.749,6.7422,6.749,41776.0
2016-06-10 15:25:00,9.92,9.94,9.92,9.94,62963.0,6.7422,6.7558,6.7422,6.7558,62963.0
2016-06-10 15:30:00,9.94,9.95,9.93,9.95,54671.0,6.7558,6.7626,6.749,6.7626,54671.0
2016-06-10 15:35:00,9.95,9.95,9.93,9.93,179124.0,6.7626,6.7626,6.749,6.749,179124.0
2016-06-10 15:40:00,9.94,9.94,9.93,9.94,40903.0,6.7558,6.7558,6.749,6.7558,40903.0
2016-06-10 15:45:00,9.94,9.94,9.93,9.94,101726.0,6.7558,6.7558,6.749,6.7558,101726.0
2016-06-10 15:50:00,9.94,9.95,9.93,9.94,370144.0,6.7558,6.7626,6.749,6.7558,370144.0
2016-06-10 15:55:00,9.94,9.95,9.93,9.94,574729.0,6.7558,6.7626,6.749,6.7558,574729.0
2016-06-13 09:30:00,9.91,9.96,9.9,9.93,294429.0,6.7354,6.7694,6.7286,6.749,294429.0
2016-06-13 09:35:00,9.92,9.94,9.87,9.88,168471.0,6.7422,6.7558,6.7082,6.715,168471.0
2016-06-13 09:40:00,9.88,9.94,9.88,9.92,264028.0,6.715,6.7558,6.715,6.7422,264028.0
2016-06-13 09:45:00,9.91,9.99,9.91,9.99,174181.0,6.7354,6.7898,6.7354,6.7898,174181.0
2016-06-13 09:50:00,9.99,10.0,9.97,10.0,172370.0,6.7898,6.7966,6.7762,6.7966,172370.0
2016-06-13 09:55:00,10.0,10.01,9.97,9.97,73934.0,6.7966,6.8034,6.7762,6.7762,73934.0
2016-06-13 10:00:00,9.97,10.0,9.96,9.98,115943.0,6.7762,6.7966,6.7694,6.783,115943.0
2016-06-13 10:05:00,9.97,9.99,9.97,9.99,196169.0,6.7762,6.7898,6.7762,6.7898,196169.0
2016-06-13 10:10:00,9.99,10.01,9.98,9.99,119819.0,6.7898,6.8034,6.783,6.7898,119819.0
2016-06-13 10:15:00,10.0,10.01,9.99,10.0,65604.0,6.7966,6.8034,6.7898,6.7966,65604.0
2016-06-13 10:20:00,10.0,10.04,9.99,10.03,209968.0,6.7966,6.8237,6.7898,6.8169,209968.0
2016-06-13 10:25:00,10.03,10.07,10.02,10.07,527702.0,6.8169,6.8441,6.8101,6.8441,527702.0
2016-06-13 10:30:00,10.07,10.07,10.05,10.05,121993.0,6.8441,6.8441,6.8305,6.8305,121993.0
2016-06-13 10:35:00,10.06,10.07,10.03,10.03,161331.0,6.8373,6.8441,6.8169,6.8169,161331.0
2016-06-13 10:40:00,10.03,10.05,10.03,10.04,75088.0,6.8169,6.8305,6.8169,6.8237,75088.0
2016-06-13 10:45:00,10.04,10.04,10.01,10.01,184472.0,6.8237,6.8237,6.8034,6.8034,184472.0
2016-06-13 10:50:00,10.01,10.01,9.98,9.99,130064.0,6.8034,6.8034,6.783,6.7898,130064.0
2016-06-13 10:55:00,9.99,10.0,9.99,9.99,109651.0,6.7898,6.7966,6.7898,6.7898,109651.0
2016-06-13 11:00:00,9.99,10.0,9.97,9.98,97409.0,6.7898,6.7966,6.7762,6.783,97409.0
2016-06-13 11:05:00,9.98,10.0,9.98,9.99,106189.0,6.783,6.7966,6.783,6.7898,106189.0
2016-06-13 11:10:00,9.99,10.0,9.98,9.99,44378.0,6.7898,6.7966,6.783,6.7898,44378.0
2016-06-13 11:15:00,9.98,9.99,9.98,9.98,28195.0,6.783,6.7898,6.783,6.783,28195.0
2016-06-13 11:20:00,9.98,9.98,9.97,9.97,55880.0,6.783,6.783,6.7762,6.7762,55880.0
2016-06-13 11:25:00,9.98,9.98,9.96,9.97,78222.0,6.783,6.783,6.7694,6.7762,78222.0
2016-06-13 11:30:00,9.97,9.98,9.95,9.96,140465.0,6.7762,6.783,6.7626,6.7694,140465.0
2016-06-13 11:35:00,9.95,9.97,9.95,9.95,79861.0,6.7626,6.7762,6.7626,6.7626,79861.0
2016-06-13 11:40:00,9.96,9.96,9.95,9.95,38655.0,6.7694,6.7694,6.7626,6.7626,38655.0
2016-06-13 11:45:00,9.95,9.96,9.94,9.95,126435.0,6.7626,6.7694,6.7558,6.7626,126435.0
2016-06-13 11:50:00,9.94,9.95,9.93,9.94,85922.0,6.7558,6.7626,6.749,6.7558,85922.0
2016-06-13 11:55:00,9.93,9.94,9.92,9.94,131502.0,6.749,6.7558,6.7422,6.7558,131502.0
2016-06-13 12:00:00,9.93,9.96,9.93,9.96,76781.0,6.749,6.7694,6.749,6.7694,76781.0
2016-06-13 12:05:00,9.96,9.97,9.95,9.95,65274.0,6.7694,6.7762,6.7626,6.7626,65274.0
2016-06-13 12:10:00,9.95,9.98,9.95,9.97,78068.0,6.7626,6.783,6.7626,6.7762,78068.0
2016-06-13 12:15:00,9.98,9.99,9.97,9.97,80784.0,6.783,6.7898,6.7762,6.7762,80784.0
2016-06-13 12:20:00,9.98,10.0,9.96,9.96,119424.0,6.783,6.7966,6.7694,6.7694,119424.0
2016-06-13 12:25:00,9.96,9.97,9.95,9.96,62430.0,6.7694,6.7762,6.7626,6.7694,62430.0
2016-06-13 12:30:00,9.96,9.97,9.95,9.96,38465.0,6.7694,6.7762,6.7626,6.7694,38465.0
2016-06-13 12:35:00,9.96,9.97,9.95,9.96,56837.0,6.7694,6.7762,6.7626,6.7694,56837.0
2016-06-13 12:40:00,9.95,9.97,9.95,9.97,18021.0,6.7626,6.7762,6.7626,6.7762,18021.0
2016-06-13 12:45:00,9.97,9.97,9.96,9.96,23123.0,6.7762,6.7762,6.7694,6.7694,23123.0
2016-06-13 12:50:00,9.96,9.98,9.95,9.98,72223.0,6.7694,6.783,6.7626,6.783,72223.0
2016-06-13 12:55:00,9.97,9.98,9.96,9.97,43886.0,6.7762,6.783,6.7694,6.7762,43886.0
2016-06-13 13:00:00,9.97,9.98,9.96,9.96,30935.0,6.7762,6.783,6.7694,6.7694,30935.0
2016-06-13 13:05:00,9.96,9.97,9.95,9.95,54369.0,6.7694,6.7762,6.7626,6.7626,54369.0
2016-06-13 13:10:00,9.96,9.96,9.95,9.95,19856.0,6.7694,6.7694,6.7626,6.7626,19856.0
2016-06-13 13:15:00,9.95,9.96,9.95,9.95,12858.0,6.7626,6.7694,6.7626,6.7626,12858.0
2016-06-13 13:20:00,9.95,9.97,9.95,9.96,32469.0,6.7626,6.7762,6.7626,6.7694,32469.0
2016-06-13 13:25:00,9.96,9.97,9.95,9.96,57906.0,6.7694,6.7762,6.7626,6.7694,57906.0
2016-06-13 13:30:00,9.96,9.96,9.95,9.95,14417.0,6.7694,6.7694,6.7626,6.7626,14417.0
2016-06-13 13:35:00,9.95,9.96,9.94,9.95,144208.0,6.7626,6.7694,6.7558,6.7626,144208.0
2016-06-13 13:40:00,9.94,9.95,9.93,9.95,57851.0,6.7558,6.7626,6.749,6.7626,57851.0
2016-06-13 13:45:00,9.95,9.95,9.93,9.94,38957.0,6.7626,6.7626,6.749,6.7558,38957.0
2016-06-13 13:50:00,9.94,9.94,9.91,9.92,50776.0,6.7558,6.7558,6.7354,6.7422,50776.0
2016-06-13 13:55:00,9.92,9.92,9.9,9.91,146417.0,6.7422,6.7422,6.7286,6.7354,146417.0
2016-06-13 14:00:00,9.91,9.93,9.9,9.93,94010.0,6.7354,6.749,6.7286,6.749,94010.0
2016-06-13 14:05:00,9.93,9.93,9.92,9.93,30557.0,6.749,6.749,6.7422,6.749,30557.0
2016-06-13 14:10:00,9.92,9.94,9.92,9.94,83854.0,6.7422,6.7558,6.7422,6.7558,83854.0
2016-06-13 14:15:00,9.94,9.94,9.91,9.92,63509.0,6.7558,6.7558,6.7354,6.7422,63509.0
2016-06-13 14:20:00,9.92,9.92,9.9,9.92,49811.0,6.7422,6.7422,6.7286,6.7422,49811.0
2016-06-13 14:25:00,9.92,9.92,9.91,9.92,46353.0,6.7422,6.7422,6.7354,6.7422,46353.0
2016-06-13 14:30:00,9.92,9.93,9.91,9.93,41617.0,6.7422,6.749,6.7354,6.749,41617.0
2016-06-13 14:35:00,9.93,9.94,9.92,9.94,71798.0,6.749,6.7558,6.7422,6.7558,71798.0
2016-06-13 14:40:00,9.94,9.94,9.93,9.94,24328.0,6.7558,6.7558,6.749,6.7558,24328.0
2016-06-13 14:45:00,9.94,9.95,9.93,9.95,150815.0,6.7558,6.7626,6.749,6.7626,150815.0
2016-06-13 14:50:00,9.95,9.95,9.92,9.94,80378.0,6.7626,6.7626,6.7422,6.7558,80378.0
2016-06-13 14:55:00,9.94,9.94,9.93,9.94,128542.0,6.7558,6.7558,6.749,6.7558,128542.0
2016-06-13 15:00:00,9.94,9.94,9.93,9.94,28210.0,6.7558,6.7558,6.749,6.7558,28210.0
2016-06-13 15:05:00,9.94,9.94,9.91,9.92,209941.0,6.7558,6.7558,6.7354,6.7422,209941.0
2016-06-13 15:10:00,9.92,9.92,9.9,9.91,87458.0,6.7422,6.7422,6.7286,6.7354,87458.0
2016-06-13 15:15:00,9.91,9.91,9.9,9.91,50728.0,6.7354,6.7354,6.7286,6.7354,50728.0
2016-06-13 15:20:00,9.91,9.91,9.9,9.91,89722.0,6.7354,6.7354,6.7286,6.7354,89722.0
2016-06-13 15:25:00,9.91,9.91,9.89,9.9,144102.0,6.7354,6.7354,6.7218,6.7286,144102.0
2016-06-13 15:30:00,9.9,9.9,9.89,9.9,66025.0,6.7286,6.7286,6.7218,6.7286,66025.0
2016-06-13 15:35:00,9.9,9.9,9.87,9.88,348605.0,6.7286,6.7286,6.7082,6.715,348605.0
2016-06-13 15:40:00,9.88,9.88,9.86,9.87,148387.0,6.715,6.715,6.7014,6.7082,148387.0
2016-06-13 15:45:00,9.86,9.88,9.86,9.88,215839.0,6.7014,6.715,6.7014,6.715,215839.0
2016-06-13 15:50:00,9.88,9.88,9.86,9.86,156637.0,6.715,6.715,6.7014,6.7014,156637.0
2016-06-13 15:55:00,9.87,9.88,9.86,9.87,588075.0,6.7082,6.715,6.7014,6.7082,588075.0
2016-06-14 09:30:00,9.8,9.87,9.8,9.86,153867.0,6.6606,6.7082,6.6606,6.7014,153867.0
2016-06-14 09:35:00,9.87,9.91,9.85,9.91,140372.0,6.7082,6.7354,6.6946,6.7354,140372.0
2016-06-14 09:40:00,9.9,9.91,9.85,9.86,785554.0,6.7286,6.7354,6.6946,6.7014,785554.0
2016-06-14 09:45:00,9.86,9.86,9.82,9.84,346233.0,6.7014,6.7014,6.6742,6.6878,346233.0
2016-06-14 09:50:00,9.83,9.84,9.79,9.81,115538.0,6.681,6.6878,6.6538,6.6674,115538.0
2016-06-14 09:55:00,9.81,9.81,9.79,9.8,232634.0,6.6674,6.6674,6.6538,6.6606,232634.0
2016-06-14 10:00:00,9.81,9.81,9.76,9.78,412423.0,6.6674,6.6674,6.6334,6.647,412423.0
2016-06-14 10:05:00,9.78,9.79,9.74,9.74,316119.0,6.647,6.6538,6.6198,6.6198,316119.0
2016-06-14 10:10:00,9.74,9.75,9.7,9.72,464334.0,6.6198,6.6266,6.5927,6.6063,464334.0
2016-06-14 10:15:00,9.72,9.73,9.68,9.68,992623.0,6.6063,6.613,6.5791,6.5791,992623.0
2016-06-14 10:20:00,9.68,9.69,9.66,9.68,194503.0,6.5791,6.5859,6.5655,6.5791,194503.0
2016-06-14 10:25:00,9.67,9.68,9.65,9.68,142968.0,6.5723,6.5791,6.5587,6.5791,142968.0
2016-06-14 10:30:00,9.67,9.71,9.67,9.69,133959.0,6.5723,6.5995,6.5723,6.5859,133959.0
2016-06-14 10:35:00,9.69,9.72,9.67,9.72,539454.0,6.5859,6.6063,6.5723,6.6063,539454.0
2016-06-14 10:40:00,9.72,9.75,9.72,9.75,222618.0,6.6063,6.6266,6.6063,6.6266,222618.0
2016-06-14 10:45:00,9.75,9.75,9.73,9.73,229040.0,6.6266,6.6266,6.613,6.613,229040.0
2016-06-14 10:50:00,9.74,9.74,9.72,9.72,128185.0,6.6198,6.6198,6.6063,6.6063,128185.0
2016-06-14 10:55:00,9.72,9.72,9.69,9.7,842617.0,6.6063,6.6063,6.5859,6.5927,842617.0
2016-06-14 11:00:00,9.7,9.72,9.67,9.71,1085315.0,6.5927,6.6063,6.5723,6.5995,1085315.0
2016-06-14 11:05:00,9.72,9.72,9.69,9.69,608503.0,6.6063,6.6063,6.5859,6.5859,608503.0
2016-06-14 11:10:00,9.69,9.69,9.66,9.66,184813.0,6.5859,6.5859,6.5655,6.5655,184813.0
2016-06-14 11:15:00,9.67,9.67,9.61,9.63,787523.0,6.5723,6.5723,6.5315,6.5451,787523.0
2016-06-14 11:20:00,9.63,9.67,9.62,9.67,204104.0,6.5451,6.5723,6.5383,6.5723,204104.0
2016-06-14 11:25:00,9.67,9.67,9.63,9.63,168268.0,6.5723,6.5723,6.5451,6.5451,168268.0
2016-06-14 11:30:00,9.63,9.66,9.63,9.65,171596.0,6.5451,6.5655,6.5451,6.5587,171596.0
2016-06-14 11:35:00,9.65,9.66,9.63,9.63,73455.0,6.5587,6.5655,6.5451,6.5451,73455.0
2016-06-14 11:40:00,9.64,9.65,9.63,9.63,157544.0,6.5519,6.5587,6.5451,6.5451,157544.0
2016-06-14 11:45:00,9.63,9.64,9.61,9.62,51163.0,6.5451,6.5519,6.5315,6.5383,51163.0
2016-06-14 11:50:00,9.61,9.64,9.61,9.63,91389.0,6.5315,6.5519,6.5315,6.5451,91389.0
2016-06-14 11:55:00,9.63,9.63,9.58,9.59,308993.0,6.5451,6.5451,6.5111,6.5179,308993.0
2016-06-14 12:00:00,9.6,9.61,9.59,9.6,86465.0,6.5247,6.5315,6.5179,6.5247,86465.0
2016-06-14 12:05:00,9.6,9.61,9.59,9.61,72672.0,6.5247,6.5315,6.5179,6.5315,72672.0
2016-06-14 12:10:00,9.61,9.61,9.6,9.61,59245.0,6.5315,6.5315,6.5247,6.5315,59245.0
2016-06-14 12:15:00,9.61,9.62,9.6,9.6,69793.0,6.5315,6.5383,6.5247,6.5247,69793.0
2016-06-14 12:20:00,9.61,9.63,9.6,9.63,53184.0,6.5315,6.5451,6.5247,6.5451,53184.0
2016-06-14 12:25:00,9.63,9.65,9.63,9.63,99857.0,6.5451,6.5587,6.5451,6.5451,99857.0
2016-06-14 12:30:00,9.63,9.64,9.61,9.61,52892.0,6.5451,6.5519,6.5315,6.5315,52892.0
2016-06-14 12:35:00,9.62,9.62,9.6,9.6,32345.0,6.5383,6.5383,6.5247,6.5247,32345.0
2016-06-14 12:40:00,9.61,9.61,9.58,9.59,65384.0,6.5315,6.5315,6.5111,6.5179,65384.0
2016-06-14 12:45:00,9.59,9.61,9.58,9.61,36170.0,6.5179,6.5315,6.5111,6.5315,36170.0
2016-06-14 12:50:00,9.6,9.61,9.59,9.6,72456.0,6.5247,6.5315,6.5179,6.5247,72456.0
2016-06-14 12:55:00,9.6,9.61,9.59,9.6,31264.0,6.5247,6.5315,6.5179,6.5247,31264.0
2016-06-14 13:00:00,9.6,9.61,9.59,9.61,18135.0,6.5247,6.5315,6.5179,6.5315,18135.0
2016-06-14 13:05:00,9.61,9.61,9.59,9.6,72291.0,6.5315,6.5315,6.5179,6.5247,72291.0
2016-06-14 13:10:00,9.6,9.6,9.57,9.57,47691.0,6.5247,6.5247,6.5043,6.5043,47691.0
2016-06-14 13:15:00,9.58,9.59,9.57,9.57,122017.0,6.5111,6.5179,6.5043,6.5043,122017.0
2016-06-14 13:20:00,9.58,9.58,9.57,9.58,20742.0,6.5111,6.5111,6.5043,6.5111,20742.0
2016-06-14 13:25:00,9.58,9.59,9.56,9.57,197606.0,6.5111,6.5179,6.4975,6.5043,197606.0
2016-06-14 13:30:00,9.56,9.58,9.56,9.58,132611.0,6.4975,6.5111,6.4975,6.5111,132611.0
2016-06-14 13:35:00,9.58,9.58,9.57,9.58,45880.0,6.5111,6.5111,6.5043,6.5111,45880.0
2016-06-14 13:40:00,9.58,9.58,9.56,9.56,69817.0,6.5111,6.5111,6.4975,6.4975,69817.0
2016-06-14 13:45:00,9.56,9.57,9.55,9.56,42865.0,6.4975,6.5043,6.4907,6.4975,42865.0
2016-06-14 13:50:00,9.56,9.56,9.55,9.56,14219.0,6.4975,6.4975,6.4907,6.4975,14219.0
2016-06-14 13:55:00,9.55,9.56,9.55,9.56,26168.0,6.4907,6.4975,6.4907,6.4975,26168.0
2016-06-14 14:00:00,9.56,9.56,9.55,9.55,23543.0,6.4975,6.4975,6.4907,6.4907,23543.0
2016-06-14 14:05:00,9.55,9.56,9.55,9.56,25803.0,6.4907,6.4975,6.4907,6.4975,25803.0
2016-06-14 14:10:00,9.56,9.57,9.55,9.57,77766.0,6.4975,6.5043,6.4907,6.5043,77766.0
2016-06-14 14:15:00,9.57,9.58,9.56,9.58,39589.0,6.5043,6.5111,6.4975,6.5111,39589.0
2016-06-14 14:20:00,9.58,9.58,9.56,9.57,174466.0,6.5111,6.5111,6.4975,6.5043,174466.0
2016-06-14 14:25:00,9.57,9.57,9.55,9.57,161401.0,6.5043,6.5043,6.4907,6.5043,161401.0
2016-06-14 14:30:00,9.57,9.57,9.54,9.54,79530.0,6.5043,6.5043,6.4839,6.4839,79530.0
2016-06-14 14:35:00,9.54,9.55,9.53,9.54,56388.0,6.4839,6.4907,6.4771,6.4839,56388.0
2016-06-14 14:40:00,9.54,9.55,9.52,9.53,133716.0,6.4839,6.4907,6.4703,6.4771,133716.0
2016-06-14 14:45:00,9.53,9.53,9.51,9.52,51269.0,6.4771,6.4771,6.4635,6.4703,51269.0
2016-06-14 14:50:00,9.51,9.52,9.48,9.48,140220.0,6.4635,6.4703,6.4431,6.4431,140220.0
2016-06-14 14:55:00,9.49,9.49,9.48,9.48,37051.0,6.4499,6.4499,6.4431,6.4431,37051.0
2016-06-14 15:00:00,9.48,9.49,9.46,9.47,347658.0,6.4431,6.4499,6.4295,6.4363,347658.0
2016-06-14 15:05:00,9.47,9.5,9.47,9.5,117320.0,6.4363,6.4567,6.4363,6.4567,117320.0
2016-06-14 15:10:00,9.5,9.5,9.47,9.48,264024.0,6.4567,6.4567,6.4363,6.4431,264024.0
2016-06-14 15:15:00,9.49,9.51,9.48,9.51,103212.0,6.4499,6.4635,6.4431,6.4635,103212.0
2016-06-14 15:20:00,9.51,9.53,9.5,9.53,116349.0,6.4635,6.4771,6.4567,6.4771,116349.0
2016-06-14 15:25:00,9.52,9.54,9.51,9.54,175506.0,6.4703,6.4839,6.4635,6.4839,175506.0
2016-06-14 15:30:00,9.54,9.54,9.52,9.53,234777.0,6.4839,6.4839,6.4703,6.4771,234777.0
2016-06-14 15:35:00,9.53,9.53,9.5,9.5,165059.0,6.4771,6.4771,6.4567,6.4567,165059.0
2016-06-14 15:40:00,9.5,9.52,9.49,9.51,312706.0,6.4567,6.4703,6.4499,6.4635,312706.0
2016-06-14 15:45:00,9.51,9.51,9.49,9.5,100577.0,6.4635,6.4635,6.4499,6.4567,100577.0
2016-06-14 15:50:00,9.5,9.5,9.49,9.5,119488.0,6.4567,6.4567,6.4499,6.4567,119488.0
2016-06-14 15:55:00,9.5,9.5,9.48,9.48,708830.0,6.4567,6.4567,6.4431,6.4431,708830.0
2016-06-15 09:30:00,9.44,9.48,9.43,9.44,309602.0,6.4634,6.4908,6.4566,6.4634,309602.0
2016-06-15 09:35:00,9.45,9.46,9.4,9.45,400245.0,6.4703,6.4771,6.436,6.4703,400245.0
2016-06-15 09:40:00,9.45,9.48,9.45,9.46,174549.0,6.4703,6.4908,6.4703,6.4771,174549.0
2016-06-15 09:45:00,9.46,9.51,9.45,9.51,82577.0,6.4771,6.5114,6.4703,6.5114,82577.0
2016-06-15 09:50:00,9.51,9.53,9.5,9.52,79472.0,6.5114,6.525,6.5045,6.5182,79472.0
2016-06-15 09:55:00,9.52,9.54,9.52,9.54,118387.0,6.5182,6.5319,6.5182,6.5319,118387.0
2016-06-15 10:00:00,9.53,9.55,9.53,9.54,528002.0,6.525,6.5387,6.525,6.5319,528002.0
2016-06-15 10:05:00,9.53,9.55,9.52,9.55,235647.0,6.525,6.5387,6.5182,6.5387,235647.0
2016-06-15 10:10:00,9.55,9.57,9.54,9.57,43439.0,6.5387,6.5524,6.5319,6.5524,43439.0
2016-06-15 10:15:00,9.57,9.58,9.56,9.57,152356.0,6.5524,6.5593,6.5456,6.5524,152356.0
2016-06-15 10:20:00,9.57,9.57,9.55,9.55,92080.0,6.5524,6.5524,6.5387,6.5387,92080.0
2016-06-15 10:25:00,9.55,9.56,9.55,9.55,45064.0,6.5387,6.5456,6.5387,6.5387,45064.0
2016-06-15 10:30:00,9.56,9.6,9.56,9.6,203066.0,6.5456,6.573,6.5456,6.573,203066.0
2016-06-15 10:35:00,9.6,9.6,9.58,9.59,114377.0,6.573,6.573,6.5593,6.5661,114377.0
2016-06-15 10:40:00,9.59,9.6,9.58,9.6,62677.0,6.5661,6.573,6.5593,6.573,62677.0
2016-06-15 10:45:00,9.59,9.61,9.59,9.6,105887.0,6.5661,6.5798,6.5661,6.573,105887.0
2016-06-15 10:50:00,9.6,9.62,9.6,9.61,63122.0,6.573,6.5867,6.573,6.5798,63122.0
2016-06-15 10:55:00,9.61,9.61,9.6,9.61,70129.0,6.5798,6.5798,6.573,6.5798,70129.0
2016-06-15 11:00:00,9.61,9.62,9.6,9.61,388305.0,6.5798,6.5867,6.573,6.5798,388305.0
2016-06-15 11:05:00,9.61,9.61,9.6,9.61,20900.0,6.5798,6.5798,6.573,6.5798,20900.0
2016-06-15 11:10:00,9.61,9.62,9.59,9.6,771588.0,6.5798,6.5867,6.5661,6.573,771588.0
2016-06-15 11:15:00,9.6,9.61,9.59,9.6,91537.0,6.573,6.5798,6.5661,6.573,91537.0
2016-06-15 11:20:00,9.6,9.61,9.59,9.6,59747.0,6.573,6.5798,6.5661,6.573,59747.0
2016-06-15 11:25:00,9.6,9.6,9.57,9.59,117582.0,6.573,6.573,6.5524,6.5661,117582.0
2016-06-15 11:30:00,9.59,9.59,9.56,9.58,66528.0,6.5661,6.5661,6.5456,6.5593,66528.0
2016-06-15 11:35:00,9.58,9.6,9.57,9.6,64679.0,6.5593,6.573,6.5524,6.573,64679.0
2016-06-15 11:40:00,9.6,9.6,9.57,9.59,79959.0,6.573,6.573,6.5524,6.5661,79959.0
2016-06-15 11:45:00,9.58,9.6,9.58,9.59,21435.0,6.5593,6.573,6.5593,6.5661,21435.0
2016-06-15 11:50:00,9.6,9.61,9.59,9.61,11661.0,6.573,6.5798,6.5661,6.5798,11661.0
2016-06-15 11:55:00,9.61,9.63,9.6,9.62,99708.0,6.5798,6.5935,6.573,6.5867,99708.0
2016-06-15 12:00:00,9.62,9.62,9.61,9.61,31825.0,6.5867,6.5867,6.5798,6.5798,31825.0
2016-06-15 12:05:00,9.61,9.63,9.61,9.61,63699.0,6.5798,6.5935,6.5798,6.5798,63699.0
2016-06-15 12:10:00,9.62,9.62,9.6,9.62,57661.0,6.5867,6.5867,6.573,6.5867,57661.0
2016-06-15 12:15:00,9.61,9.62,9.6,9.61,47936.0,6.5798,6.5867,6.573,6.5798,47936.0
2016-06-15 12:20:00,9.61,9.62,9.6,9.62,36973.0,6.5798,6.5867,6.573,6.5867,36973.0
2016-06-15 12:25:00,9.62,9.62,9.61,9.62,22385.0,6.5867,6.5867,6.5798,6.5867,22385.0
2016-06-15 12:30:00,9.62,9.62,9.61,9.62,35273.0,6.5867,6.5867,6.5798,6.5867,35273.0
2016-06-15 12:35:00,9.62,9.62,9.61,9.62,19570.0,6.5867,6.5867,6.5798,6.5867,19570.0
2016-06-15 12:40:00,9.62,9.63,9.61,9.61,63741.0,6.5867,6.5935,6.5798,6.5798,63741.0
2016-06-15 12:45:00,9.61,9.62,9.61,9.62,29710.0,6.5798,6.5867,6.5798,6.5867,29710.0
2016-06-15 12:50:00,9.62,9.62,9.6,9.6,103218.0,6.5867,6.5867,6.573,6.573,103218.0
2016-06-15 12:55:00,9.61,9.62,9.6,9.62,84666.0,6.5798,6.5867,6.573,6.5867,84666.0
2016-06-15 13:00:00,9.61,9.62,9.6,9.61,34858.0,6.5798,6.5867,6.573,6.5798,34858.0
2016-06-15 13:05:00,9.62,9.62,9.6,9.61,45982.0,6.5867,6.5867,6.573,6.5798,45982.0
2016-06-15 13:10:00,9.61,9.61,9.6,9.61,18523.0,6.5798,6.5798,6.573,6.5798,18523.0
2016-06-15 13:15:00,9.61,9.62,9.6,9.62,33629.0,6.5798,6.5867,6.573,6.5867,33629.0
2016-06-15 13:20:00,9.62,9.62,9.6,9.6,46162.0,6.5867,6.5867,6.573,6.573,46162.0
2016-06-15 13:25:00,9.61,9.61,9.6,9.61,15778.0,6.5798,6.5798,6.573,6.5798,15778.0
2016-06-15 13:30:00,9.61,9.62,9.6,9.62,25125.0,6.5798,6.5867,6.573,6.5867,25125.0
2016-06-15 13:35:00,9.62,9.63,9.61,9.63,33302.0,6.5867,6.5935,6.5798,6.5935,33302.0
2016-06-15 13:40:00,9.63,9.64,9.62,9.64,53078.0,6.5935,6.6004,6.5867,6.6004,53078.0
2016-06-15 13:45:00,9.64,9.64,9.62,9.63,104939.0,6.6004,6.6004,6.5867,6.5935,104939.0
2016-06-15 13:50:00,9.63,9.64,9.62,9.63,191188.0,6.5935,6.6004,6.5867,6.5935,191188.0
2016-06-15 13:55:00,9.64,9.65,9.63,9.64,110996.0,6.6004,6.6072,6.5935,6.6004,110996.0
2016-06-15 14:00:00,9.64,9.65,9.53,9.55,441216.0,6.6004,6.6072,6.525,6.5387,441216.0
2016-06-15 14:05:00,9.56,9.57,9.5,9.51,239340.0,6.5456,6.5524,6.5045,6.5114,239340.0
2016-06-15 14:10:00,9.51,9.52,9.48,9.49,145793.0,6.5114,6.5182,6.4908,6.4977,145793.0
2016-06-15 14:15:00,9.49,9.51,9.48,9.5,117954.0,6.4977,6.5114,6.4908,6.5045,117954.0
2016-06-15 14:20:00,9.5,9.5,9.48,9.48,69966.0,6.5045,6.5045,6.4908,6.4908,69966.0
2016-06-15 14:25:00,9.49,9.49,9.47,9.47,124908.0,6.4977,6.4977,6.484,6.484,124908.0
2016-06-15 14:30:00,9.47,9.5,9.46,9.5,193193.0,6.484,6.5045,6.4771,6.5045,193193.0
2016-06-15 14:35:00,9.49,9.51,9.49,9.51,47028.0,6.4977,6.5114,6.4977,6.5114,47028.0
2016-06-15 14:40:00,9.51,9.54,9.5,9.53,163477.0,6.5114,6.5319,6.5045,6.525,163477.0
2016-06-15 14:45:00,9.52,9.54,9.52,9.53,111888.0,6.5182,6.5319,6.5182,6.525,111888.0
2016-06-15 14:50:00,9.53,9.54,9.52,9.53,90551.0,6.525,6.5319,6.5182,6.525,90551.0
2016-06-15 14:55:00,9.53,9.55,9.52,9.54,74337.0,6.525,6.5387,6.5182,6.5319,74337.0
2016-06-15 15:00:00,9.55,9.56,9.54,9.55,131237.0,6.5387,6.5456,6.5319,6.5387,131237.0
2016-06-15 15:05:00,9.55,9.57,9.54,9.57,86458.0,6.5387,6.5524,6.5319,6.5524,86458.0
2016-06-15 15:10:00,9.57,9.57,9.55,9.56,102224.0,6.5524,6.5524,6.5387,6.5456,102224.0
2016-06-15 15:15:00,9.55,9.56,9.54,9.55,160612.0,6.5387,6.5456,6.5319,6.5387,160612.0
2016-06-15 15:20:00,9.55,9.56,9.54,9.55,183925.0,6.5387,6.5456,6.5319,6.5387,183925.0
2016-06-15 15:25:00,9.55,9.56,9.54,9.55,119116.0,6.5387,6.5456,6.5319,6.5387,119116.0
2016-06-15 15:30:00,9.54,9.55,9.53,9.54,107339.0,6.5319,6.5387,6.525,6.5319,107339.0
2016-06-15 15:35:00,9.54,9.54,9.5,9.51,140174.0,6.5319,6.5319,6.5045,6.5114,140174.0
2016-06-15 15:40:00,9.51,9.51,9.48,9.49,174387.0,6.5114,6.5114,6.4908,6.4977,174387.0
2016-06-15 15:45:00,9.48,9.49,9.47,9.49,206392.0,6.4908,6.4977,6.484,6.4977,206392.0
2016-06-15 15:50:00,9.49,9.49,9.46,9.47,241469.0,6.4977,6.4977,6.4771,6.484,241469.0
2016-06-15 15:55:00,9.47,9.48,9.46,9.46,437966.0,6.484,6.4908,6.4771,6.4771,437966.0
2016-06-16 09:30:00,9.37,9.39,9.32,9.32,209608.0,6.4155,6.4292,6.3813,6.3813,209608.0
2016-06-16 09:35:00,9.33,9.33,9.27,9.29,265077.0,6.3881,6.3881,6.347,6.3607,265077.0
2016-06-16 09:40:00,9.29,9.31,9.29,9.3,97701.0,6.3607,6.3744,6.3607,6.3676,97701.0
2016-06-16 09:45:00,9.3,9.34,9.3,9.33,216204.0,6.3676,6.395,6.3676,6.3881,216204.0
2016-06-16 09:50:00,9.33,9.34,9.31,9.32,71310.0,6.3881,6.395,6.3744,6.3813,71310.0
2016-06-16 09:55:00,9.31,9.31,9.26,9.27,66279.0,6.3744,6.3744,6.3402,6.347,66279.0
2016-06-16 10:00:00,9.27,9.28,9.25,9.27,91026.0,6.347,6.3539,6.3333,6.347,91026.0
2016-06-16 10:05:00,9.26,9.27,9.24,9.27,105719.0,6.3402,6.347,6.3265,6.347,105719.0
2016-06-16 10:10:00,9.27,9.29,9.26,9.28,272246.0,6.347,6.3607,6.3402,6.3539,272246.0
2016-06-16 10:15:00,9.28,9.28,9.26,9.27,38372.0,6.3539,6.3539,6.3402,6.347,38372.0
2016-06-16 10:20:00,9.27,9.27,9.22,9.22,198773.0,6.347,6.347,6.3128,6.3128,198773.0
2016-06-16 10:25:00,9.22,9.27,9.22,9.27,61736.0,6.3128,6.347,6.3128,6.347,61736.0
2016-06-16 10:30:00,9.27,9.27,9.23,9.24,141617.0,6.347,6.347,6.3196,6.3265,141617.0
2016-06-16 10:35:00,9.24,9.25,9.22,9.22,65144.0,6.3265,6.3333,6.3128,6.3128,65144.0
2016-06-16 10:40:00,9.22,9.25,9.22,9.25,53927.0,6.3128,6.3333,6.3128,6.3333,53927.0
2016-06-16 10:45:00,9.25,9.27,9.24,9.27,80667.0,6.3333,6.347,6.3265,6.347,80667.0
2016-06-16 10:50:00,9.27,9.27,9.24,9.26,181093.0,6.347,6.347,6.3265,6.3402,181093.0
2016-06-16 10:55:00,9.27,9.27,9.26,9.27,44646.0,6.347,6.347,6.3402,6.347,44646.0
2016-06-16 11:00:00,9.27,9.29,9.26,9.27,122506.0,6.347,6.3607,6.3402,6.347,122506.0
2016-06-16 11:05:00,9.27,9.28,9.26,9.27,165026.0,6.347,6.3539,6.3402,6.347,165026.0
2016-06-16 11:10:00,9.27,9.28,9.26,9.27,72689.0,6.347,6.3539,6.3402,6.347,72689.0
2016-06-16 11:15:00,9.27,9.28,9.26,9.26,24392.0,6.347,6.3539,6.3402,6.3402,24392.0
2016-06-16 11:20:00,9.26,9.28,9.25,9.27,763295.0,6.3402,6.3539,6.3333,6.347,763295.0
2016-06-16 11:25:00,9.27,9.31,9.26,9.3,153081.0,6.347,6.3744,6.3402,6.3676,153081.0
2016-06-16 11:30:00,9.31,9.31,9.3,9.31,67195.0,6.3744,6.3744,6.3676,6.3744,67195.0
2016-06-16 11:35:00,9.31,9.31,9.29,9.3,89866.0,6.3744,6.3744,6.3607,6.3676,89866.0
2016-06-16 11:40:00,9.3,9.31,9.29,9.29,53498.0,6.3676,6.3744,6.3607,6.3607,53498.0
2016-06-16 11:45:00,9.29,9.3,9.28,9.29,49798.0,6.3607,6.3676,6.3539,6.3607,49798.0
2016-06-16 11:50:00,9.29,9.29,9.27,9.28,49922.0,6.3607,6.3607,6.347,6.3539,49922.0
2016-06-16 11:55:00,9.28,9.28,9.26,9.27,53923.0,6.3539,6.3539,6.3402,6.347,53923.0
2016-06-16 12:00:00,9.26,9.28,9.26,9.28,54180.0,6.3402,6.3539,6.3402,6.3539,54180.0
2016-06-16 12:05:00,9.27,9.28,9.27,9.28,16087.0,6.347,6.3539,6.347,6.3539,16087.0
2016-06-16 12:10:00,9.27,9.28,9.26,9.27,46432.0,6.347,6.3539,6.3402,6.347,46432.0
2016-06-16 12:15:00,9.27,9.28,9.27,9.28,21215.0,6.347,6.3539,6.347,6.3539,21215.0
2016-06-16 12:20:00,9.27,9.29,9.25,9.28,129124.0,6.347,6.3607,6.3333,6.3539,129124.0
2016-06-16 12:25:00,9.29,9.29,9.27,9.28,83719.0,6.3607,6.3607,6.347,6.3539,83719.0
2016-06-16 12:30:00,9.27,9.28,9.26,9.27,67010.0,6.347,6.3539,6.3402,6.347,67010.0
2016-06-16 12:35:00,9.27,9.3,9.27,9.29,96067.0,6.347,6.3676,6.347,6.3607,96067.0
2016-06-16 12:40:00,9.28,9.3,9.28,9.29,399167.0,6.3539,6.3676,6.3539,6.3607,399167.0
2016-06-16 12:45:00,9.29,9.29,9.26,9.27,128859.0,6.3607,6.3607,6.3402,6.347,128859.0
2016-06-16 12:50:00,9.27,9.28,9.25,9.26,125333.0,6.347,6.3539,6.3333,6.3402,125333.0
2016-06-16 12:55:00,9.26,9.27,9.26,9.27,25367.0,6.3402,6.347,6.3402,6.347,25367.0
2016-06-16 13:00:00,9.26,9.28,9.26,9.28,50661.0,6.3402,6.3539,6.3402,6.3539,50661.0
2016-06-16 13:05:00,9.27,9.28,9.26,9.28,106455.0,6.347,6.3539,6.3402,6.3539,106455.0
2016-06-16 13:10:00,9.27,9.29,9.27,9.28,123454.0,6.347,6.3607,6.347,6.3539,123454.0
2016-06-16 13:15:00,9.27,9.3,9.27,9.29,75592.0,6.347,6.3676,6.347,6.3607,75592.0
2016-06-16 13:20:00,9.29,9.3,9.28,9.29,116531.0,6.3607,6.3676,6.3539,6.3607,116531.0
2016-06-16 13:25:00,9.29,9.31,9.28,9.29,162496.0,6.3607,6.3744,6.3539,6.3607,162496.0
2016-06-16 13:30:00,9.29,9.31,9.27,9.29,180449.0,6.3607,6.3744,6.347,6.3607,180449.0
2016-06-16 13:35:00,9.29,9.3,9.28,9.29,71467.0,6.3607,6.3676,6.3539,6.3607,71467.0
2016-06-16 13:40:00,9.3,9.3,9.28,9.29,50420.0,6.3676,6.3676,6.3539,6.3607,50420.0
2016-06-16 13:45:00,9.29,9.3,9.27,9.27,129254.0,6.3607,6.3676,6.347,6.347,129254.0
2016-06-16 13:50:00,9.27,9.29,9.27,9.28,60466.0,6.347,6.3607,6.347,6.3539,60466.0
2016-06-16 13:55:00,9.27,9.29,9.27,9.28,85153.0,6.347,6.3607,6.347,6.3539,85153.0
2016-06-16 14:00:00,9.27,9.29,9.27,9.29,60530.0,6.347,6.3607,6.347,6.3607,60530.0
2016-06-16 14:05:00,9.29,9.31,9.29,9.3,119472.0,6.3607,6.3744,6.3607,6.3676,119472.0
2016-06-16 14:10:00,9.29,9.33,9.29,9.33,179876.0,6.3607,6.3881,6.3607,6.3881,179876.0
2016-06-16 14:15:00,9.32,9.35,9.32,9.33,170879.0,6.3813,6.4018,6.3813,6.3881,170879.0
2016-06-16 14:20:00,9.33,9.33,9.31,9.32,117892.0,6.3881,6.3881,6.3744,6.3813,117892.0
2016-06-16 14:25:00,9.31,9.32,9.3,9.3,95418.0,6.3744,6.3813,6.3676,6.3676,95418.0
2016-06-16 14:30:00,9.3,9.31,9.3,9.3,56053.0,6.3676,6.3744,6.3676,6.3676,56053.0
2016-06-16 14:35:00,9.3,9.31,9.3,9.3,51215.0,6.3676,6.3744,6.3676,6.3676,51215.0
2016-06-16 14:40:00,9.3,9.31,9.3,9.3,25052.0,6.3676,6.3744,6.3676,6.3676,25052.0
2016-06-16 14:45:00,9.31,9.31,9.3,9.31,36408.0,6.3744,6.3744,6.3676,6.3744,36408.0
2016-06-16 14:50:00,9.3,9.34,9.3,9.34,128832.0,6.3676,6.395,6.3676,6.395,128832.0
2016-06-16 14:55:00,9.34,9.34,9.31,9.32,150420.0,6.395,6.395,6.3744,6.3813,150420.0
2016-06-16 15:00:00,9.32,9.33,9.31,9.32,99578.0,6.3813,6.3881,6.3744,6.3813,99578.0
2016-06-16 15:05:00,9.32,9.32,9.3,9.3,72613.0,6.3813,6.3813,6.3676,6.3676,72613.0
2016-06-16 15:10:00,9.3,9.32,9.3,9.32,55498.0,6.3676,6.3813,6.3676,6.3813,55498.0
2016-06-16 15:15:00,9.32,9.32,9.23,9.27,560973.0,6.3813,6.3813,6.3196,6.347,560973.0
2016-06-16 15:20:00,9.27,9.3,9.26,9.3,97644.0,6.347,6.3676,6.3402,6.3676,97644.0
2016-06-16 15:25:00,9.29,9.32,9.29,9.3,181644.0,6.3607,6.3813,6.3607,6.3676,181644.0
2016-06-16 15:30:00,9.3,9.31,9.3,9.31,62424.0,6.3676,6.3744,6.3676,6.3744,62424.0
2016-06-16 15:35:00,9.31,9.31,9.29,9.3,246878.0,6.3744,6.3744,6.3607,6.3676,246878.0
2016-06-16 15:40:00,9.29,9.3,9.29,9.3,142180.0,6.3607,6.3676,6.3607,6.3676,142180.0
2016-06-16 15:45:00,9.3,9.3,9.29,9.3,125181.0,6.3676,6.3676,6.3607,6.3676,125181.0
2016-06-16 15:50:00,9.29,9.31,9.29,9.3,576849.0,6.3607,6.3744,6.3607,6.3676,576849.0
2016-06-16 15:55:00,9.3,9.31,9.3,9.31,670063.0,6.3676,6.3744,6.3676,6.3744,670063.0
2016-06-17 09:30:00,9.3,9.31,9.24,9.29,720218.0,6.3676,6.3744,6.3265,6.3607,720218.0
2016-06-17 09:35:00,9.28,9.33,9.27,9.3,247584.0,6.3539,6.3881,6.347,6.3676,247584.0
2016-06-17 09:40:00,9.3,9.35,9.29,9.34,239229.0,6.3676,6.4018,6.3607,6.395,239229.0
2016-06-17 09:45:00,9.35,9.36,9.32,9.34,166697.0,6.4018,6.4086,6.3813,6.395,166697.0
2016-06-17 09:50:00,9.35,9.38,9.34,9.35,136363.0,6.4018,6.4223,6.395,6.4018,136363.0
2016-06-17 09:55:00,9.36,9.36,9.33,9.35,81206.0,6.4086,6.4086,6.3881,6.4018,81206.0
2016-06-17 10:00:00,9.35,9.35,9.32,9.33,75971.0,6.4018,6.4018,6.3813,6.3881,75971.0
2016-06-17 10:05:00,9.34,9.35,9.33,9.34,64841.0,6.395,6.4018,6.3881,6.395,64841.0
2016-06-17 10:10:00,9.34,9.36,9.34,9.35,57120.0,6.395,6.4086,6.395,6.4018,57120.0
2016-06-17 10:15:00,9.36,9.38,9.35,9.38,49175.0,6.4086,6.4223,6.4018,6.4223,49175.0
2016-06-17 10:20:00,9.38,9.38,9.36,9.37,91707.0,6.4223,6.4223,6.4086,6.4155,91707.0
2016-06-17 10:25:00,9.38,9.38,9.35,9.36,86367.0,6.4223,6.4223,6.4018,6.4086,86367.0
2016-06-17 10:30:00,9.36,9.37,9.34,9.36,95883.0,6.4086,6.4155,6.395,6.4086,95883.0
2016-06-17 10:35:00,9.35,9.36,9.35,9.35,53009.0,6.4018,6.4086,6.4018,6.4018,53009.0
2016-06-17 10:40:00,9.35,9.38,9.35,9.38,86274.0,6.4018,6.4223,6.4018,6.4223,86274.0
2016-06-17 10:45:00,9.38,9.4,9.37,9.4,41612.0,6.4223,6.436,6.4155,6.436,41612.0
2016-06-17 10:50:00,9.4,9.4,9.38,9.39,77592.0,6.436,6.436,6.4223,6.4292,77592.0
2016-06-17 10:55:00,9.38,9.4,9.38,9.38,62579.0,6.4223,6.436,6.4223,6.4223,62579.0
2016-06-17 11:00:00,9.39,9.39,9.35,9.35,91840.0,6.4292,6.4292,6.4018,6.4018,91840.0
2016-06-17 11:05:00,9.35,9.37,9.34,9.35,224007.0,6.4018,6.4155,6.395,6.4018,224007.0
2016-06-17 11:10:00,9.35,9.35,9.3,9.32,127791.0,6.4018,6.4018,6.3676,6.3813,127791.0
2016-06-17 11:15:00,9.32,9.32,9.29,9.32,63442.0,6.3813,6.3813,6.3607,6.3813,63442.0
2016-06-17 11:20:00,9.32,9.33,9.31,9.31,44878.0,6.3813,6.3881,6.3744,6.3744,44878.0
2016-06-17 11:25:00,9.31,9.32,9.29,9.29,44051.0,6.3744,6.3813,6.3607,6.3607,44051.0
2016-06-17 11:30:00,9.29,9.31,9.29,9.3,48612.0,6.3607,6.3744,6.3607,6.3676,48612.0
2016-06-17 11:35:00,9.3,9.31,9.29,9.3,43931.0,6.3676,6.3744,6.3607,6.3676,43931.0
2016-06-17 11:40:00,9.31,9.32,9.31,9.31,65255.0,6.3744,6.3813,6.3744,6.3744,65255.0
2016-06-17 11:45:00,9.31,9.32,9.3,9.3,53737.0,6.3744,6.3813,6.3676,6.3676,53737.0
2016-06-17 11:50:00,9.31,9.31,9.3,9.3,48907.0,6.3744,6.3744,6.3676,6.3676,48907.0
2016-06-17 11:55:00,9.3,9.31,9.28,9.29,94104.0,6.3676,6.3744,6.3539,6.3607,94104.0
2016-06-17 12:00:00,9.29,9.31,9.29,9.29,75132.0,6.3607,6.3744,6.3607,6.3607,75132.0
2016-06-17 12:05:00,9.29,9.3,9.29,9.3,36518.0,6.3607,6.3676,6.3607,6.3676,36518.0
2016-06-17 12:10:00,9.3,9.3,9.29,9.29,14450.0,6.3676,6.3676,6.3607,6.3607,14450.0
2016-06-17 12:15:00,9.3,9.3,9.28,9.29,80808.0,6.3676,6.3676,6.3539,6.3607,80808.0
2016-06-17 12:20:00,9.29,9.29,9.26,9.26,62086.0,6.3607,6.3607,6.3402,6.3402,62086.0
2016-06-17 12:25:00,9.27,9.27,9.26,9.27,12760.0,6.347,6.347,6.3402,6.347,12760.0
2016-06-17 12:30:00,9.27,9.28,9.26,9.26,33976.0,6.347,6.3539,6.3402,6.3402,33976.0
2016-06-17 12:35:00,9.26,9.27,9.25,9.25,32872.0,6.3402,6.347,6.3333,6.3333,32872.0
2016-06-17 12:40:00,9.25,9.26,9.25,9.26,25289.0,6.3333,6.3402,6.3333,6.3402,25289.0
2016-06-17 12:45:00,9.26,9.26,9.24,9.24,46856.0,6.3402,6.3402,6.3265,6.3265,46856.0
2016-06-17 12:50:00,9.25,9.25,9.21,9.22,80961.0,6.3333,6.3333,6.3059,6.3128,80961.0
2016-06-17 12:55:00,9.22,9.24,9.22,9.24,34307.0,6.3128,6.3265,6.3128,6.3265,34307.0
2016-06-17 13:00:00,9.24,9.24,9.22,9.22,40595.0,6.3265,6.3265,6.3128,6.3128,40595.0
2016-06-17 13:05:00,9.22,9.25,9.21,9.25,86081.0,6.3128,6.3333,6.3059,6.3333,86081.0
2016-06-17 13:10:00,9.24,9.25,9.23,9.24,30499.0,6.3265,6.3333,6.3196,6.3265,30499.0
2016-06-17 13:15:00,9.23,9.24,9.23,9.24,24914.0,6.3196,6.3265,6.3196,6.3265,24914.0
2016-06-17 13:20:00,9.24,9.24,9.23,9.24,25864.0,6.3265,6.3265,6.3196,6.3265,25864.0
2016-06-17 13:25:00,9.24,9.25,9.23,9.24,47645.0,6.3265,6.3333,6.3196,6.3265,47645.0
2016-06-17 13:30:00,9.24,9.25,9.23,9.24,37664.0,6.3265,6.3333,6.3196,6.3265,37664.0
2016-06-17 13:35:00,9.24,9.25,9.23,9.24,69573.0,6.3265,6.3333,6.3196,6.3265,69573.0
2016-06-17 13:40:00,9.24,9.26,9.24,9.25,114814.0,6.3265,6.3402,6.3265,6.3333,114814.0
2016-06-17 13:45:00,9.25,9.25,9.24,9.25,13846.0,6.3333,6.3333,6.3265,6.3333,13846.0
2016-06-17 13:50:00,9.25,9.26,9.25,9.25,99742.0,6.3333,6.3402,6.3333,6.3333,99742.0
2016-06-17 13:55:00,9.25,9.26,9.24,9.25,187028.0,6.3333,6.3402,6.3265,6.3333,187028.0
2016-06-17 14:00:00,9.25,9.25,9.24,9.25,24510.0,6.3333,6.3333,6.3265,6.3333,24510.0
2016-06-17 14:05:00,9.24,9.25,9.23,9.23,80870.0,6.3265,6.3333,6.3196,6.3196,80870.0
2016-06-17 14:10:00,9.24,9.24,9.23,9.23,71042.0,6.3265,6.3265,6.3196,6.3196,71042.0
2016-06-17 14:15:00,9.23,9.24,9.22,9.22,69513.0,6.3196,6.3265,6.3128,6.3128,69513.0
2016-06-17 14:20:00,9.22,9.25,9.22,9.25,175437.0,6.3128,6.3333,6.3128,6.3333,175437.0
2016-06-17 14:25:00,9.24,9.25,9.23,9.24,56303.0,6.3265,6.3333,6.3196,6.3265,56303.0
2016-06-17 14:30:00,9.24,9.28,9.24,9.28,92004.0,6.3265,6.3539,6.3265,6.3539,92004.0
2016-06-17 14:35:00,9.28,9.29,9.27,9.29,175663.0,6.3539,6.3607,6.347,6.3607,175663.0
2016-06-17 14:40:00,9.29,9.31,9.28,9.3,64883.0,6.3607,6.3744,6.3539,6.3676,64883.0
2016-06-17 14:45:00,9.31,9.31,9.29,9.3,176837.0,6.3744,6.3744,6.3607,6.3676,176837.0
2016-06-17 14:50:00,9.3,9.31,9.29,9.31,48783.0,6.3676,6.3744,6.3607,6.3744,48783.0
2016-06-17 14:55:00,9.31,9.31,9.29,9.3,82763.0,6.3744,6.3744,6.3607,6.3676,82763.0
2016-06-17 15:00:00,9.29,9.3,9.29,9.3,45929.0,6.3607,6.3676,6.3607,6.3676,45929.0
2016-06-17 15:05:00,9.29,9.3,9.29,9.3,67303.0,6.3607,6.3676,6.3607,6.3676,67303.0
2016-06-17 15:10:00,9.3,9.31,9.29,9.3,177229.0,6.3676,6.3744,6.3607,6.3676,177229.0
2016-06-17 15:15:00,9.29,9.3,9.29,9.29,59380.0,6.3607,6.3676,6.3607,6.3607,59380.0
2016-06-17 15:20:00,9.3,9.31,9.29,9.3,138944.0,6.3676,6.3744,6.3607,6.3676,138944.0
2016-06-17 15:25:00,9.31,9.31,9.3,9.3,150027.0,6.3744,6.3744,6.3676,6.3676,150027.0
2016-06-17 15:30:00,9.3,9.31,9.29,9.3,156255.0,6.3676,6.3744,6.3607,6.3676,156255.0
2016-06-17 15:35:00,9.29,9.3,9.29,9.29,50330.0,6.3607,6.3676,6.3607,6.3607,50330.0
2016-06-17 15:40:00,9.3,9.3,9.29,9.29,124244.0,6.3676,6.3676,6.3607,6.3607,124244.0
2016-06-17 15:45:00,9.29,9.3,9.29,9.29,143146.0,6.3607,6.3676,6.3607,6.3607,143146.0
2016-06-17 15:50:00,9.29,9.3,9.28,9.29,473927.0,6.3607,6.3676,6.3539,6.3607,473927.0
2016-06-17 15:55:00,9.29,9.32,9.29,9.3,1334413.0,6.3607,6.3813,6.3607,6.3676,1334413.0
2016-06-20 09:30:00,9.52,9.58,9.52,9.55,594685.0,6.5182,6.5593,6.5182,6.5387,594685.0
2016-06-20 09:35:00,9.56,9.57,9.49,9.54,522952.0,6.5456,6.5524,6.4977,6.5319,522952.0
2016-06-20 09:40:00,9.54,9.57,9.53,9.57,233286.0,6.5319,6.5524,6.525,6.5524,233286.0
2016-06-20 09:45:00,9.57,9.58,9.53,9.54,295057.0,6.5524,6.5593,6.525,6.5319,295057.0
2016-06-20 09:50:00,9.55,9.55,9.53,9.53,215454.0,6.5387,6.5387,6.525,6.525,215454.0
2016-06-20 09:55:00,9.54,9.54,9.52,9.52,140177.0,6.5319,6.5319,6.5182,6.5182,140177.0
2016-06-20 10:00:00,9.52,9.57,9.52,9.57,250677.0,6.5182,6.5524,6.5182,6.5524,250677.0
2016-06-20 10:05:00,9.56,9.59,9.56,9.59,168800.0,6.5456,6.5661,6.5456,6.5661,168800.0
2016-06-20 10:10:00,9.59,9.6,9.57,9.58,117252.0,6.5661,6.573,6.5524,6.5593,117252.0
2016-06-20 10:15:00,9.58,9.6,9.57,9.6,64474.0,6.5593,6.573,6.5524,6.573,64474.0
2016-06-20 10:20:00,9.6,9.61,9.58,9.59,61425.0,6.573,6.5798,6.5593,6.5661,61425.0
2016-06-20 10:25:00,9.59,9.59,9.57,9.59,48220.0,6.5661,6.5661,6.5524,6.5661,48220.0
2016-06-20 10:30:00,9.58,9.59,9.55,9.56,113444.0,6.5593,6.5661,6.5387,6.5456,113444.0
2016-06-20 10:35:00,9.56,9.57,9.53,9.54,113937.0,6.5456,6.5524,6.525,6.5319,113937.0
2016-06-20 10:40:00,9.54,9.56,9.53,9.56,96750.0,6.5319,6.5456,6.525,6.5456,96750.0
2016-06-20 10:45:00,9.56,9.57,9.55,9.55,60207.0,6.5456,6.5524,6.5387,6.5387,60207.0
2016-06-20 10:50:00,9.55,9.56,9.54,9.56,57955.0,6.5387,6.5456,6.5319,6.5456,57955.0
2016-06-20 10:55:00,9.56,9.57,9.55,9.55,57562.0,6.5456,6.5524,6.5387,6.5387,57562.0
2016-06-20 11:00:00,9.55,9.56,9.53,9.54,247121.0,6.5387,6.5456,6.525,6.5319,247121.0
2016-06-20 11:05:00,9.54,9.56,9.54,9.54,196015.0,6.5319,6.5456,6.5319,6.5319,196015.0
2016-06-20 11:10:00,9.54,9.54,9.48,9.49,93909.0,6.5319,6.5319,6.4908,6.4977,93909.0
2016-06-20 11:15:00,9.48,9.49,9.48,9.49,130500.0,6.4908,6.4977,6.4908,6.4977,130500.0
2016-06-20 11:20:00,9.49,9.49,9.46,9.46,91470.0,6.4977,6.4977,6.4771,6.4771,91470.0
2016-06-20 11:25:00,9.46,9.47,9.43,9.44,126709.0,6.4771,6.484,6.4566,6.4634,126709.0
2016-06-20 11:30:00,9.43,9.45,9.43,9.45,145117.0,6.4566,6.4703,6.4566,6.4703,145117.0
2016-06-20 11:35:00,9.44,9.45,9.43,9.44,75196.0,6.4634,6.4703,6.4566,6.4634,75196.0
2016-06-20 11:40:00,9.44,9.45,9.42,9.42,74948.0,6.4634,6.4703,6.4497,6.4497,74948.0
2016-06-20 11:45:00,9.43,9.43,9.4,9.41,218438.0,6.4566,6.4566,6.436,6.4429,218438.0
2016-06-20 11:50:00,9.41,9.42,9.39,9.4,162896.0,6.4429,6.4497,6.4292,6.436,162896.0
2016-06-20 11:55:00,9.4,9.41,9.39,9.41,218387.0,6.436,6.4429,6.4292,6.4429,218387.0
2016-06-20 12:00:00,9.41,9.42,9.4,9.41,211801.0,6.4429,6.4497,6.436,6.4429,211801.0
2016-06-20 12:05:00,9.41,9.41,9.4,9.41,78922.0,6.4429,6.4429,6.436,6.4429,78922.0
2016-06-20 12:10:00,9.41,9.42,9.4,9.42,110641.0,6.4429,6.4497,6.436,6.4497,110641.0
2016-06-20 12:15:00,9.42,9.42,9.4,9.42,101401.0,6.4497,6.4497,6.436,6.4497,101401.0
2016-06-20 12:20:00,9.42,9.43,9.41,9.43,80592.0,6.4497,6.4566,6.4429,6.4566,80592.0
2016-06-20 12:25:00,9.43,9.43,9.41,9.41,59693.0,6.4566,6.4566,6.4429,6.4429,59693.0
2016-06-20 12:30:00,9.41,9.42,9.4,9.42,172509.0,6.4429,6.4497,6.436,6.4497,172509.0
2016-06-20 12:35:00,9.42,9.42,9.4,9.4,31637.0,6.4497,6.4497,6.436,6.436,31637.0
2016-06-20 12:40:00,9.41,9.41,9.39,9.39,36359.0,6.4429,6.4429,6.4292,6.4292,36359.0
2016-06-20 12:45:00,9.39,9.4,9.38,9.38,150060.0,6.4292,6.436,6.4223,6.4223,150060.0
2016-06-20 12:50:00,9.38,9.39,9.38,9.38,21724.0,6.4223,6.4292,6.4223,6.4223,21724.0
2016-06-20 12:55:00,9.39,9.4,9.38,9.38,80854.0,6.4292,6.436,6.4223,6.4223,80854.0
2016-06-20 13:00:00,9.38,9.39,9.37,9.38,100089.0,6.4223,6.4292,6.4155,6.4223,100089.0
2016-06-20 13:05:00,9.38,9.39,9.37,9.38,34454.0,6.4223,6.4292,6.4155,6.4223,34454.0
2016-06-20 13:10:00,9.38,9.38,9.36,9.36,89240.0,6.4223,6.4223,6.4086,6.4086,89240.0
2016-06-20 13:15:00,9.37,9.38,9.36,9.38,93396.0,6.4155,6.4223,6.4086,6.4223,93396.0
2016-06-20 13:20:00,9.37,9.38,9.36,9.38,116958.0,6.4155,6.4223,6.4086,6.4223,116958.0
2016-06-20 13:25:00,9.38,9.38,9.35,9.35,84816.0,6.4223,6.4223,6.4018,6.4018,84816.0
2016-06-20 13:30:00,9.36,9.37,9.35,9.37,82600.0,6.4086,6.4155,6.4018,6.4155,82600.0
2016-06-20 13:35:00,9.37,9.38,9.36,9.37,76285.0,6.4155,6.4223,6.4086,6.4155,76285.0
2016-06-20 13:40:00,9.37,9.38,9.36,9.38,55316.0,6.4155,6.4223,6.4086,6.4223,55316.0
2016-06-20 13:45:00,9.38,9.38,9.37,9.38,29768.0,6.4223,6.4223,6.4155,6.4223,29768.0
2016-06-20 13:50:00,9.38,9.38,9.37,9.38,83988.0,6.4223,6.4223,6.4155,6.4223,83988.0
2016-06-20 13:55:00,9.38,9.38,9.37,9.38,36991.0,6.4223,6.4223,6.4155,6.4223,36991.0
2016-06-20 14:00:00,9.38,9.38,9.37,9.37,45419.0,6.4223,6.4223,6.4155,6.4155,45419.0
2016-06-20 14:05:00,9.37,9.37,9.35,9.36,57279.0,6.4155,6.4155,6.4018,6.4086,57279.0
2016-06-20 14:10:00,9.36,9.36,9.34,9.34,123034.0,6.4086,6.4086,6.395,6.395,123034.0
2016-06-20 14:15:00,9.35,9.35,9.33,9.33,30683.0,6.4018,6.4018,6.3881,6.3881,30683.0
2016-06-20 14:20:00,9.33,9.34,9.33,9.34,37469.0,6.3881,6.395,6.3881,6.395,37469.0
2016-06-20 14:25:00,9.34,9.34,9.32,9.34,207551.0,6.395,6.395,6.3813,6.395,207551.0
2016-06-20 14:30:00,9.33,9.34,9.32,9.33,56746.0,6.3881,6.395,6.3813,6.3881,56746.0
2016-06-20 14:35:00,9.33,9.33,9.32,9.33,59794.0,6.3881,6.3881,6.3813,6.3881,59794.0
2016-06-20 14:40:00,9.33,9.33,9.32,9.33,67351.0,6.3881,6.3881,6.3813,6.3881,67351.0
2016-06-20 14:45:00,9.33,9.33,9.32,9.33,89467.0,6.3881,6.3881,6.3813,6.3881,89467.0
2016-06-20 14:50:00,9.33,9.35,9.32,9.35,69364.0,6.3881,6.4018,6.3813,6.4018,69364.0
2016-06-20 14:55:00,9.35,9.36,9.34,9.35,36703.0,6.4018,6.4086,6.395,6.4018,36703.0
2016-06-20 15:00:00,9.36,9.36,9.35,9.36,23518.0,6.4086,6.4086,6.4018,6.4086,23518.0
2016-06-20 15:05:00,9.36,9.36,9.33,9.34,145084.0,6.4086,6.4086,6.3881,6.395,145084.0
2016-06-20 15:10:00,9.33,9.34,9.33,9.33,30187.0,6.3881,6.395,6.3881,6.3881,30187.0
2016-06-20 15:15:00,9.34,9.34,9.33,9.34,31737.0,6.395,6.395,6.3881,6.395,31737.0
2016-06-20 15:20:00,9.34,9.34,9.32,9.32,100224.0,6.395,6.395,6.3813,6.3813,100224.0
2016-06-20 15:25:00,9.32,9.33,9.3,9.3,173174.0,6.3813,6.3881,6.3676,6.3676,173174.0
2016-06-20 15:30:00,9.3,9.31,9.3,9.3,57585.0,6.3676,6.3744,6.3676,6.3676,57585.0
2016-06-20 15:35:00,9.3,9.31,9.3,9.3,68347.0,6.3676,6.3744,6.3676,6.3676,68347.0
2016-06-20 15:40:00,9.3,9.31,9.29,9.29,618071.0,6.3676,6.3744,6.3607,6.3607,618071.0
2016-06-20 15:45:00,9.29,9.3,9.27,9.27,298024.0,6.3607,6.3676,6.347,6.347,298024.0
2016-06-20 15:50:00,9.27,9.28,9.26,9.26,217060.0,6.347,6.3539,6.3402,6.3402,217060.0
2016-06-20 15:55:00,9.26,9.27,9.26,9.26,638026.0,6.3402,6.347,6.3402,6.3402,638026.0
2016-06-21 09:30:00,9.3,9.33,9.22,9.22,392845.0,6.3676,6.3881,6.3128,6.3128,392845.0
2016-06-21 09:35:00,9.22,9.23,9.15,9.16,492169.0,6.3128,6.3196,6.2649,6.2717,492169.0
2016-06-21 09:40:00,9.16,9.18,9.14,9.16,580168.0,6.2717,6.2854,6.258,6.2717,580168.0
2016-06-21 09:45:00,9.16,9.17,9.14,9.15,477305.0,6.2717,6.2786,6.258,6.2649,477305.0
2016-06-21 09:50:00,9.14,9.17,9.14,9.14,155668.0,6.258,6.2786,6.258,6.258,155668.0
2016-06-21 09:55:00,9.15,9.15,9.12,9.13,406738.0,6.2649,6.2649,6.2443,6.2512,406738.0
2016-06-21 10:00:00,9.13,9.14,9.1,9.11,641112.0,6.2512,6.258,6.2306,6.2375,641112.0
2016-06-21 10:05:00,9.11,9.13,9.1,9.11,544335.0,6.2375,6.2512,6.2306,6.2375,544335.0
2016-06-21 10:10:00,9.11,9.15,9.11,9.15,416251.0,6.2375,6.2649,6.2375,6.2649,416251.0
2016-06-21 10:15:00,9.14,9.16,9.14,9.16,146215.0,6.258,6.2717,6.258,6.2717,146215.0
2016-06-21 10:20:00,9.15,9.15,9.1,9.11,381004.0,6.2649,6.2649,6.2306,6.2375,381004.0
2016-06-21 10:25:00,9.11,9.14,9.1,9.14,256079.0,6.2375,6.258,6.2306,6.258,256079.0
2016-06-21 10:30:00,9.13,9.17,9.13,9.16,191842.0,6.2512,6.2786,6.2512,6.2717,191842.0
2016-06-21 10:35:00,9.16,9.16,9.13,9.14,151067.0,6.2717,6.2717,6.2512,6.258,151067.0
2016-06-21 10:40:00,9.13,9.15,9.12,9.14,211815.0,6.2512,6.2649,6.2443,6.258,211815.0
2016-06-21 10:45:00,9.14,9.17,9.14,9.16,290301.0,6.258,6.2786,6.258,6.2717,290301.0
2016-06-21 10:50:00,9.16,9.2,9.15,9.2,824543.0,6.2717,6.2991,6.2649,6.2991,824543.0
2016-06-21 10:55:00,9.2,9.21,9.19,9.2,273162.0,6.2991,6.3059,6.2923,6.2991,273162.0
2016-06-21 11:00:00,9.2,9.23,9.19,9.21,294653.0,6.2991,6.3196,6.2923,6.3059,294653.0
2016-06-21 11:05:00,9.21,9.23,9.2,9.23,528240.0,6.3059,6.3196,6.2991,6.3196,528240.0
2016-06-21 11:10:00,9.22,9.24,9.2,9.24,226672.0,6.3128,6.3265,6.2991,6.3265,226672.0
2016-06-21 11:15:00,9.24,9.25,9.23,9.25,232767.0,6.3265,6.3333,6.3196,6.3333,232767.0
2016-06-21 11:20:00,9.25,9.27,9.25,9.27,129118.0,6.3333,6.347,6.3333,6.347,129118.0
2016-06-21 11:25:00,9.27,9.3,9.26,9.28,176566.0,6.347,6.3676,6.3402,6.3539,176566.0
2016-06-21 11:30:00,9.28,9.28,9.23,9.23,203520.0,6.3539,6.3539,6.3196,6.3196,203520.0
2016-06-21 11:35:00,9.24,9.24,9.21,9.22,129533.0,6.3265,6.3265,6.3059,6.3128,129533.0
2016-06-21 11:40:00,9.22,9.22,9.21,9.22,54307.0,6.3128,6.3128,6.3059,6.3128,54307.0
2016-06-21 11:45:00,9.22,9.22,9.2,9.21,71527.0,6.3128,6.3128,6.2991,6.3059,71527.0
2016-06-21 11:50:00,9.21,9.21,9.19,9.2,89372.0,6.3059,6.3059,6.2923,6.2991,89372.0
2016-06-21 11:55:00,9.2,9.22,9.19,9.21,83665.0,6.2991,6.3128,6.2923,6.3059,83665.0
2016-06-21 12:00:00,9.21,9.23,9.21,9.21,44247.0,6.3059,6.3196,6.3059,6.3059,44247.0
2016-06-21 12:05:00,9.21,9.23,9.21,9.23,34268.0,6.3059,6.3196,6.3059,6.3196,34268.0
2016-06-21 12:10:00,9.22,9.23,9.21,9.22,26921.0,6.3128,6.3196,6.3059,6.3128,26921.0
2016-06-21 12:15:00,9.21,9.24,9.21,9.24,33079.0,6.3059,6.3265,6.3059,6.3265,33079.0
2016-06-21 12:20:00,9.24,9.24,9.22,9.24,59458.0,6.3265,6.3265,6.3128,6.3265,59458.0
2016-06-21 12:25:00,9.24,9.25,9.23,9.25,49558.0,6.3265,6.3333,6.3196,6.3333,49558.0
2016-06-21 12:30:00,9.25,9.26,9.24,9.25,64214.0,6.3333,6.3402,6.3265,6.3333,64214.0
2016-06-21 12:35:00,9.25,9.25,9.24,9.24,21664.0,6.3333,6.3333,6.3265,6.3265,21664.0
2016-06-21 12:40:00,9.24,9.25,9.23,9.24,32669.0,6.3265,6.3333,6.3196,6.3265,32669.0
2016-06-21 12:45:00,9.24,9.24,9.22,9.22,129457.0,6.3265,6.3265,6.3128,6.3128,129457.0
2016-06-21 12:50:00,9.22,9.24,9.22,9.23,74363.0,6.3128,6.3265,6.3128,6.3196,74363.0
2016-06-21 12:55:00,9.23,9.24,9.22,9.22,26779.0,6.3196,6.3265,6.3128,6.3128,26779.0
2016-06-21 13:00:00,9.22,9.23,9.21,9.21,38392.0,6.3128,6.3196,6.3059,6.3059,38392.0
2016-06-21 13:05:00,9.22,9.23,9.21,9.22,46052.0,6.3128,6.3196,6.3059,6.3128,46052.0
2016-06-21 13:10:00,9.22,9.23,9.22,9.22,28804.0,6.3128,6.3196,6.3128,6.3128,28804.0
2016-06-21 13:15:00,9.22,9.23,9.22,9.22,28226.0,6.3128,6.3196,6.3128,6.3128,28226.0
2016-06-21 13:20:00,9.23,9.23,9.21,9.21,87466.0,6.3196,6.3196,6.3059,6.3059,87466.0
2016-06-21 13:25:00,9.22,9.22,9.21,9.21,29659.0,6.3128,6.3128,6.3059,6.3059,29659.0
2016-06-21 13:30:00,9.21,9.22,9.21,9.21,23463.0,6.3059,6.3128,6.3059,6.3059,23463.0
2016-06-21 13:35:00,9.22,9.22,9.19,9.2,105786.0,6.3128,6.3128,6.2923,6.2991,105786.0
2016-06-21 13:40:00,9.2,9.21,9.19,9.21,70278.0,6.2991,6.3059,6.2923,6.3059,70278.0
2016-06-21 13:45:00,9.21,9.21,9.19,9.2,41687.0,6.3059,6.3059,6.2923,6.2991,41687.0
2016-06-21 13:50:00,9.2,9.2,9.19,9.2,10450.0,6.2991,6.2991,6.2923,6.2991,10450.0
2016-06-21 13:55:00,9.2,9.21,9.19,9.2,96571.0,6.2991,6.3059,6.2923,6.2991,96571.0
2016-06-21 14:00:00,9.2,9.21,9.19,9.2,33605.0,6.2991,6.3059,6.2923,6.2991,33605.0
2016-06-21 14:05:00,9.2,9.22,9.19,9.21,64420.0,6.2991,6.3128,6.2923,6.3059,64420.0
2016-06-21 14:10:00,9.22,9.23,9.21,9.22,37714.0,6.3128,6.3196,6.3059,6.3128,37714.0
2016-06-21 14:15:00,9.22,9.24,9.22,9.23,31871.0,6.3128,6.3265,6.3128,6.3196,31871.0
2016-06-21 14:20:00,9.24,9.24,9.22,9.22,57509.0,6.3265,6.3265,6.3128,6.3128,57509.0
2016-06-21 14:25:00,9.23,9.24,9.22,9.24,41473.0,6.3196,6.3265,6.3128,6.3265,41473.0
2016-06-21 14:30:00,9.24,9.24,9.23,9.24,44602.0,6.3265,6.3265,6.3196,6.3265,44602.0
2016-06-21 14:35:00,9.24,9.26,9.23,9.26,101903.0,6.3265,6.3402,6.3196,6.3402,101903.0
2016-06-21 14:40:00,9.25,9.26,9.24,9.25,131202.0,6.3333,6.3402,6.3265,6.3333,131202.0
2016-06-21 14:45:00,9.24,9.25,9.24,9.24,60267.0,6.3265,6.3333,6.3265,6.3265,60267.0
2016-06-21 14:50:00,9.24,9.25,9.24,9.24,22886.0,6.3265,6.3333,6.3265,6.3265,22886.0
2016-06-21 14:55:00,9.24,9.26,9.24,9.26,123944.0,6.3265,6.3402,6.3265,6.3402,123944.0
2016-06-21 15:00:00,9.26,9.26,9.23,9.24,85878.0,6.3402,6.3402,6.3196,6.3265,85878.0
2016-06-21 15:05:00,9.23,9.24,9.23,9.24,39401.0,6.3196,6.3265,6.3196,6.3265,39401.0
2016-06-21 15:10:00,9.24,9.25,9.23,9.24,94644.0,6.3265,6.3333,6.3196,6.3265,94644.0
2016-06-21 15:15:00,9.24,9.26,9.23,9.26,87813.0,6.3265,6.3402,6.3196,6.3402,87813.0
2016-06-21 15:20:00,9.26,9.26,9.25,9.25,29387.0,6.3402,6.3402,6.3333,6.3333,29387.0
2016-06-21 15:25:00,9.26,9.26,9.25,9.26,56640.0,6.3402,6.3402,6.3333,6.3402,56640.0
2016-06-21 15:30:00,9.26,9.26,9.24,9.24,82120.0,6.3402,6.3402,6.3265,6.3265,82120.0
2016-06-21 15:35:00,9.24,9.25,9.24,9.25,86601.0,6.3265,6.3333,6.3265,6.3333,86601.0
2016-06-21 15:40:00,9.25,9.25,9.24,9.24,62057.0,6.3333,6.3333,6.3265,6.3265,62057.0
2016-06-21 15:45:00,9.24,9.25,9.24,9.25,118836.0,6.3265,6.3333,6.3265,6.3333,118836.0
2016-06-21 15:50:00,9.25,9.27,9.24,9.26,1200521.0,6.3333,6.347,6.3265,6.3402,1200521.0
2016-06-21 15:55:00,9.27,9.27,9.25,9.25,577822.0,6.347,6.347,6.3333,6.3333,577822.0
2016-06-22 09:30:00,9.26,9.34,9.26,9.32,254308.0,6.3402,6.395,6.3402,6.3813,254308.0
2016-06-22 09:35:00,9.32,9.33,9.29,9.32,218448.0,6.3813,6.3881,6.3607,6.3813,218448.0
2016-06-22 09:40:00,9.31,9.33,9.3,9.33,229979.0,6.3744,6.3881,6.3676,6.3881,229979.0
2016-06-22 09:45:00,9.33,9.35,9.3,9.35,71859.0,6.3881,6.4018,6.3676,6.4018,71859.0
2016-06-22 09:50:00,9.35,9.36,9.33,9.34,96281.0,6.4018,6.4086,6.3881,6.395,96281.0
2016-06-22 09:55:00,9.34,9.36,9.32,9.33,57152.0,6.395,6.4086,6.3813,6.3881,57152.0
2016-06-22 10:00:00,9.33,9.35,9.31,9.33,108188.0,6.3881,6.4018,6.3744,6.3881,108188.0
2016-06-22 10:05:00,9.33,9.35,9.33,9.35,108735.0,6.3881,6.4018,6.3881,6.4018,108735.0
2016-06-22 10:10:00,9.34,9.35,9.33,9.35,100489.0,6.395,6.4018,6.3881,6.4018,100489.0
2016-06-22 10:15:00,9.35,9.35,9.33,9.34,180763.0,6.4018,6.4018,6.3881,6.395,180763.0
2016-06-22 10:20:00,9.35,9.35,9.33,9.34,36650.0,6.4018,6.4018,6.3881,6.395,36650.0
2016-06-22 10:25:00,9.34,9.35,9.33,9.35,82425.0,6.395,6.4018,6.3881,6.4018,82425.0
2016-06-22 10:30:00,9.34,9.37,9.32,9.37,203261.0,6.395,6.4155,6.3813,6.4155,203261.0
2016-06-22 10:35:00,9.37,9.38,9.35,9.36,87126.0,6.4155,6.4223,6.4018,6.4086,87126.0
2016-06-22 10:40:00,9.36,9.36,9.35,9.36,9669.0,6.4086,6.4086,6.4018,6.4086,9669.0
2016-06-22 10:45:00,9.35,9.37,9.34,9.37,70587.0,6.4018,6.4155,6.395,6.4155,70587.0
2016-06-22 10:50:00,9.37,9.38,9.36,9.38,31300.0,6.4155,6.4223,6.4086,6.4223,31300.0
2016-06-22 10:55:00,9.38,9.39,9.37,9.37,127446.0,6.4223,6.4292,6.4155,6.4155,127446.0
2016-06-22 11:00:00,9.38,9.39,9.37,9.38,140019.0,6.4223,6.4292,6.4155,6.4223,140019.0
2016-06-22 11:05:00,9.38,9.38,9.36,9.36,42630.0,6.4223,6.4223,6.4086,6.4086,42630.0
2016-06-22 11:10:00,9.37,9.38,9.36,9.37,58104.0,6.4155,6.4223,6.4086,6.4155,58104.0
2016-06-22 11:15:00,9.37,9.38,9.36,9.37,43870.0,6.4155,6.4223,6.4086,6.4155,43870.0
2016-06-22 11:20:00,9.37,9.37,9.36,9.37,46995.0,6.4155,6.4155,6.4086,6.4155,46995.0
2016-06-22 11:25:00,9.37,9.37,9.36,9.37,26830.0,6.4155,6.4155,6.4086,6.4155,26830.0
2016-06-22 11:30:00,9.37,9.37,9.33,9.33,113062.0,6.4155,6.4155,6.3881,6.3881,113062.0
2016-06-22 11:35:00,9.33,9.35,9.33,9.34,121106.0,6.3881,6.4018,6.3881,6.395,121106.0
2016-06-22 11:40:00,9.34,9.34,9.31,9.32,83705.0,6.395,6.395,6.3744,6.3813,83705.0
2016-06-22 11:45:00,9.33,9.35,9.32,9.34,49369.0,6.3881,6.4018,6.3813,6.395,49369.0
2016-06-22 11:50:00,9.34,9.35,9.33,9.35,27615.0,6.395,6.4018,6.3881,6.4018,27615.0
2016-06-22 11:55:00,9.35,9.36,9.34,9.36,26113.0,6.4018,6.4086,6.395,6.4086,26113.0
2016-06-22 12:00:00,9.36,9.36,9.34,9.35,41036.0,6.4086,6.4086,6.395,6.4018,41036.0
2016-06-22 12:05:00,9.35,9.35,9.34,9.34,18048.0,6.4018,6.4018,6.395,6.395,18048.0
2016-06-22 12:10:00,9.34,9.35,9.34,9.35,26829.0,6.395,6.4018,6.395,6.4018,26829.0
2016-06-22 12:15:00,9.35,9.35,9.34,9.34,34573.0,6.4018,6.4018,6.395,6.395,34573.0
2016-06-22 12:20:00,9.34,9.35,9.32,9.32,64447.0,6.395,6.4018,6.3813,6.3813,64447.0
2016-06-22 12:25:00,9.32,9.33,9.32,9.32,28623.0,6.3813,6.3881,6.3813,6.3813,28623.0
2016-06-22 12:30:00,9.32,9.33,9.32,9.33,24539.0,6.3813,6.3881,6.3813,6.3881,24539.0
2016-06-22 12:35:00,9.33,9.33,9.32,9.32,24860.0,6.3881,6.3881,6.3813,6.3813,24860.0
2016-06-22 12:40:00,9.33,9.33,9.31,9.32,42719.0,6.3881,6.3881,6.3744,6.3813,42719.0
2016-06-22 12:45:00,9.31,9.32,9.3,9.3,23593.0,6.3744,6.3813,6.3676,6.3676,23593.0
2016-06-22 12:50:00,9.3,9.31,9.3,9.3,23013.0,6.3676,6.3744,6.3676,6.3676,23013.0
2016-06-22 12:55:00,9.3,9.31,9.3,9.3,9679.0,6.3676,6.3744,6.3676,6.3676,9679.0
2016-06-22 13:00:00,9.3,9.31,9.28,9.29,71261.0,6.3676,6.3744,6.3539,6.3607,71261.0
2016-06-22 13:05:00,9.29,9.3,9.27,9.27,147147.0,6.3607,6.3676,6.347,6.347,147147.0
2016-06-22 13:10:00,9.27,9.28,9.26,9.27,36264.0,6.347,6.3539,6.3402,6.347,36264.0
2016-06-22 13:15:00,9.28,9.28,9.27,9.28,14052.0,6.3539,6.3539,6.347,6.3539,14052.0
2016-06-22 13:20:00,9.28,9.28,9.27,9.27,15235.0,6.3539,6.3539,6.347,6.347,15235.0
2016-06-22 13:25:00,9.27,9.28,9.27,9.28,30699.0,6.347,6.3539,6.347,6.3539,30699.0
2016-06-22 13:30:00,9.28,9.29,9.27,9.29,36991.0,6.3539,6.3607,6.347,6.3607,36991.0
2016-06-22 13:35:00,9.29,9.29,9.28,9.29,18608.0,6.3607,6.3607,6.3539,6.3607,18608.0
2016-06-22 13:40:00,9.29,9.3,9.28,9.29,18042.0,6.3607,6.3676,6.3539,6.3607,18042.0
2016-06-22 13:45:00,9.29,9.3,9.29,9.29,20490.0,6.3607,6.3676,6.3607,6.3607,20490.0
2016-06-22 13:50:00,9.29,9.3,9.29,9.3,18503.0,6.3607,6.3676,6.3607,6.3676,18503.0
2016-06-22 13:55:00,9.3,9.3,9.29,9.29,66115.0,6.3676,6.3676,6.3607,6.3607,66115.0
2016-06-22 14:00:00,9.29,9.3,9.28,9.28,32474.0,6.3607,6.3676,6.3539,6.3539,32474.0
2016-06-22 14:05:00,9.28,9.29,9.28,9.28,23300.0,6.3539,6.3607,6.3539,6.3539,23300.0
2016-06-22 14:10:00,9.28,9.29,9.26,9.28,76246.0,6.3539,6.3607,6.3402,6.3539,76246.0
2016-06-22 14:15:00,9.27,9.28,9.25,9.26,54441.0,6.347,6.3539,6.3333,6.3402,54441.0
2016-06-22 14:20:00,9.25,9.26,9.24,9.24,53781.0,6.3333,6.3402,6.3265,6.3265,53781.0
2016-06-22 14:25:00,9.24,9.26,9.24,9.26,41616.0,6.3265,6.3402,6.3265,6.3402,41616.0
2016-06-22 14:30:00,9.26,9.26,9.24,9.25,26892.0,6.3402,6.3402,6.3265,6.3333,26892.0
2016-06-22 14:35:00,9.25,9.25,9.24,9.25,50809.0,6.3333,6.3333,6.3265,6.3333,50809.0
2016-06-22 14:40:00,9.25,9.25,9.23,9.24,62879.0,6.3333,6.3333,6.3196,6.3265,62879.0
2016-06-22 14:45:00,9.24,9.24,9.23,9.24,20479.0,6.3265,6.3265,6.3196,6.3265,20479.0
2016-06-22 14:50:00,9.24,9.25,9.23,9.25,40865.0,6.3265,6.3333,6.3196,6.3333,40865.0
2016-06-22 14:55:00,9.25,9.25,9.24,9.25,24428.0,6.3333,6.3333,6.3265,6.3333,24428.0
2016-06-22 15:00:00,9.25,9.26,9.24,9.26,44952.0,6.3333,6.3402,6.3265,6.3402,44952.0
2016-06-22 15:05:00,9.26,9.26,9.23,9.24,109397.0,6.3402,6.3402,6.3196,6.3265,109397.0
2016-06-22 15:10:00,9.24,9.24,9.22,9.22,55767.0,6.3265,6.3265,6.3128,6.3128,55767.0
2016-06-22 15:15:00,9.23,9.23,9.22,9.23,37438.0,6.3196,6.3196,6.3128,6.3196,37438.0
2016-06-22 15:20:00,9.22,9.23,9.22,9.22,41764.0,6.3128,6.3196,6.3128,6.3128,41764.0
2016-06-22 15:25:00,9.23,9.23,9.21,9.21,80977.0,6.3196,6.3196,6.3059,6.3059,80977.0
2016-06-22 15:30:00,9.21,9.23,9.21,9.23,66092.0,6.3059,6.3196,6.3059,6.3196,66092.0
2016-06-22 15:35:00,9.22,9.23,9.22,9.23,71649.0,6.3128,6.3196,6.3128,6.3196,71649.0
2016-06-22 15:40:00,9.23,9.24,9.22,9.22,123442.0,6.3196,6.3265,6.3128,6.3128,123442.0
2016-06-22 15:45:00,9.22,9.23,9.22,9.22,68982.0,6.3128,6.3196,6.3128,6.3128,68982.0
2016-06-22 15:50:00,9.23,9.23,9.21,9.21,242621.0,6.3196,6.3196,6.3059,6.3059,242621.0
2016-06-22 15:55:00,9.21,9.22,9.2,9.21,419220.0,6.3059,6.3128,6.2991,6.3059,419220.0
2016-06-23 09:30:00,9.34,9.43,9.32,9.41,253382.0,6.395,6.4566,6.3813,6.4429,253382.0
2016-06-23 09:35:00,9.41,9.47,9.4,9.46,190199.0,6.4429,6.484,6.436,6.4771,190199.0
2016-06-23 09:40:00,9.46,9.5,9.45,9.49,197630.0,6.4771,6.5045,6.4703,6.4977,197630.0
2016-06-23 09:45:00,9.5,9.5,9.47,9.47,149481.0,6.5045,6.5045,6.484,6.484,149481.0
2016-06-23 09:50:00,9.47,9.48,9.43,9.43,70816.0,6.484,6.4908,6.4566,6.4566,70816.0
2016-06-23 09:55:00,9.43,9.45,9.42,9.45,35522.0,6.4566,6.4703,6.4497,6.4703,35522.0
2016-06-23 10:00:00,9.45,9.48,9.45,9.48,60059.0,6.4703,6.4908,6.4703,6.4908,60059.0
2016-06-23 10:05:00,9.47,9.48,9.45,9.46,107142.0,6.484,6.4908,6.4703,6.4771,107142.0
2016-06-23 10:10:00,9.46,9.47,9.45,9.47,41454.0,6.4771,6.484,6.4703,6.484,41454.0
2016-06-23 10:15:00,9.47,9.49,9.46,9.46,183346.0,6.484,6.4977,6.4771,6.4771,183346.0
2016-06-23 10:20:00,9.47,9.49,9.46,9.49,74778.0,6.484,6.4977,6.4771,6.4977,74778.0
2016-06-23 10:25:00,9.49,9.49,9.45,9.45,87586.0,6.4977,6.4977,6.4703,6.4703,87586.0
2016-06-23 10:30:00,9.45,9.46,9.43,9.44,135509.0,6.4703,6.4771,6.4566,6.4634,135509.0
2016-06-23 10:35:00,9.44,9.45,9.4,9.44,229926.0,6.4634,6.4703,6.436,6.4634,229926.0
2016-06-23 10:40:00,9.45,9.46,9.44,9.45,31423.0,6.4703,6.4771,6.4634,6.4703,31423.0
2016-06-23 10:45:00,9.46,9.46,9.43,9.45,51794.0,6.4771,6.4771,6.4566,6.4703,51794.0
2016-06-23 10:50:00,9.45,9.45,9.43,9.43,27132.0,6.4703,6.4703,6.4566,6.4566,27132.0
2016-06-23 10:55:00,9.44,9.45,9.43,9.43,57718.0,6.4634,6.4703,6.4566,6.4566,57718.0
2016-06-23 11:00:00,9.43,9.44,9.4,9.41,80484.0,6.4566,6.4634,6.436,6.4429,80484.0
2016-06-23 11:05:00,9.41,9.42,9.4,9.42,97137.0,6.4429,6.4497,6.436,6.4497,97137.0
2016-06-23 11:10:00,9.42,9.44,9.41,9.43,58186.0,6.4497,6.4634,6.4429,6.4566,58186.0
2016-06-23 11:15:00,9.43,9.45,9.42,9.45,82039.0,6.4566,6.4703,6.4497,6.4703,82039.0
2016-06-23 11:20:00,9.45,9.45,9.44,9.45,34704.0,6.4703,6.4703,6.4634,6.4703,34704.0
2016-06-23 11:25:00,9.45,9.45,9.43,9.45,49700.0,6.4703,6.4703,6.4566,6.4703,49700.0
2016-06-23 11:30:00,9.45,9.47,9.44,9.47,78904.0,6.4703,6.484,6.4634,6.484,78904.0
2016-06-23 11:35:00,9.46,9.48,9.46,9.47,206320.0,6.4771,6.4908,6.4771,6.484,206320.0
2016-06-23 11:40:00,9.46,9.47,9.46,9.46,56543.0,6.4771,6.484,6.4771,6.4771,56543.0
2016-06-23 11:45:00,9.46,9.47,9.45,9.46,304073.0,6.4771,6.484,6.4703,6.4771,304073.0
2016-06-23 11:50:00,9.46,9.49,9.46,9.47,75438.0,6.4771,6.4977,6.4771,6.484,75438.0
2016-06-23 11:55:00,9.47,9.49,9.47,9.48,75541.0,6.484,6.4977,6.484,6.4908,75541.0
2016-06-23 12:00:00,9.48,9.49,9.47,9.47,58578.0,6.4908,6.4977,6.484,6.484,58578.0
2016-06-23 12:05:00,9.47,9.48,9.47,9.47,13754.0,6.484,6.4908,6.484,6.484,13754.0
2016-06-23 12:10:00,9.48,9.48,9.47,9.47,81252.0,6.4908,6.4908,6.484,6.484,81252.0
2016-06-23 12:15:00,9.48,9.49,9.47,9.47,130570.0,6.4908,6.4977,6.484,6.484,130570.0
2016-06-23 12:20:00,9.48,9.48,9.47,9.48,17575.0,6.4908,6.4908,6.484,6.4908,17575.0
2016-06-23 12:25:00,9.48,9.49,9.47,9.49,35269.0,6.4908,6.4977,6.484,6.4977,35269.0
2016-06-23 12:30:00,9.48,9.5,9.48,9.49,101465.0,6.4908,6.5045,6.4908,6.4977,101465.0
2016-06-23 12:35:00,9.49,9.5,9.49,9.5,20570.0,6.4977,6.5045,6.4977,6.5045,20570.0
2016-06-23 12:40:00,9.5,9.5,9.47,9.47,115726.0,6.5045,6.5045,6.484,6.484,115726.0
2016-06-23 12:45:00,9.47,9.48,9.47,9.47,30250.0,6.484,6.4908,6.484,6.484,30250.0
2016-06-23 12:50:00,9.48,9.48,9.47,9.47,14680.0,6.4908,6.4908,6.484,6.484,14680.0
2016-06-23 12:55:00,9.47,9.48,9.46,9.47,78743.0,6.484,6.4908,6.4771,6.484,78743.0
2016-06-23 13:00:00,9.46,9.47,9.46,9.46,28523.0,6.4771,6.484,6.4771,6.4771,28523.0
2016-06-23 13:05:00,9.46,9.47,9.45,9.47,66332.0,6.4771,6.484,6.4703,6.484,66332.0
2016-06-23 13:10:00,9.46,9.48,9.46,9.47,52808.0,6.4771,6.4908,6.4771,6.484,52808.0
2016-06-23 13:15:00,9.47,9.48,9.47,9.47,18080.0,6.484,6.4908,6.484,6.484,18080.0
2016-06-23 13:20:00,9.47,9.48,9.47,9.47,20721.0,6.484,6.4908,6.484,6.484,20721.0
2016-06-23 13:25:00,9.47,9.48,9.47,9.48,14287.0,6.484,6.4908,6.484,6.4908,14287.0
2016-06-23 13:30:00,9.47,9.48,9.45,9.46,57254.0,6.484,6.4908,6.4703,6.4771,57254.0
2016-06-23 13:35:00,9.46,9.46,9.44,9.44,30300.0,6.4771,6.4771,6.4634,6.4634,30300.0
2016-06-23 13:40:00,9.45,9.45,9.43,9.45,115446.0,6.4703,6.4703,6.4566,6.4703,115446.0
2016-06-23 13:45:00,9.44,9.45,9.44,9.45,15845.0,6.4634,6.4703,6.4634,6.4703,15845.0
2016-06-23 13:50:00,9.45,9.45,9.44,9.45,19798.0,6.4703,6.4703,6.4634,6.4703,19798.0
2016-06-23 13:55:00,9.45,9.46,9.44,9.45,26897.0,6.4703,6.4771,6.4634,6.4703,26897.0
2016-06-23 14:00:00,9.46,9.46,9.44,9.44,27954.0,6.4771,6.4771,6.4634,6.4634,27954.0
2016-06-23 14:05:00,9.44,9.45,9.43,9.44,95055.0,6.4634,6.4703,6.4566,6.4634,95055.0
2016-06-23 14:10:00,9.43,9.44,9.43,9.43,21798.0,6.4566,6.4634,6.4566,6.4566,21798.0
2016-06-23 14:15:00,9.43,9.44,9.41,9.41,149001.0,6.4566,6.4634,6.4429,6.4429,149001.0
2016-06-23 14:20:00,9.41,9.42,9.39,9.4,78228.0,6.4429,6.4497,6.4292,6.436,78228.0
2016-06-23 14:25:00,9.39,9.42,9.39,9.41,248033.0,6.4292,6.4497,6.4292,6.4429,248033.0
2016-06-23 14:30:00,9.41,9.43,9.41,9.43,24826.0,6.4429,6.4566,6.4429,6.4566,24826.0
2016-06-23 14:35:00,9.43,9.43,9.42,9.43,27236.0,6.4566,6.4566,6.4497,6.4566,27236.0
2016-06-23 14:40:00,9.43,9.43,9.4,9.41,320580.0,6.4566,6.4566,6.436,6.4429,320580.0
2016-06-23 14:45:00,9.41,9.43,9.4,9.43,177981.0,6.4429,6.4566,6.436,6.4566,177981.0
2016-06-23 14:50:00,9.43,9.43,9.42,9.43,41041.0,6.4566,6.4566,6.4497,6.4566,41041.0
2016-06-23 14:55:00,9.43,9.43,9.41,9.42,102562.0,6.4566,6.4566,6.4429,6.4497,102562.0
2016-06-23 15:00:00,9.42,9.42,9.41,9.42,88306.0,6.4497,6.4497,6.4429,6.4497,88306.0
2016-06-23 15:05:00,9.42,9.42,9.4,9.41,189712.0,6.4497,6.4497,6.436,6.4429,189712.0
2016-06-23 15:10:00,9.41,9.41,9.4,9.41,89424.0,6.4429,6.4429,6.436,6.4429,89424.0
2016-06-23 15:15:00,9.41,9.41,9.4,9.4,91700.0,6.4429,6.4429,6.436,6.436,91700.0
2016-06-23 15:20:00,9.41,9.41,9.4,9.41,32845.0,6.4429,6.4429,6.436,6.4429,32845.0
2016-06-23 15:25:00,9.41,9.41,9.39,9.4,156740.0,6.4429,6.4429,6.4292,6.436,156740.0
2016-06-23 15:30:00,9.39,9.41,9.39,9.41,273041.0,6.4292,6.4429,6.4292,6.4429,273041.0
2016-06-23 15:35:00,9.41,9.42,9.4,9.42,151549.0,6.4429,6.4497,6.436,6.4497,151549.0
2016-06-23 15:40:00,9.41,9.42,9.41,9.42,133489.0,6.4429,6.4497,6.4429,6.4497,133489.0
2016-06-23 15:45:00,9.42,9.45,9.41,9.45,193159.0,6.4497,6.4703,6.4429,6.4703,193159.0
2016-06-23 15:50:00,9.45,9.45,9.44,9.45,228448.0,6.4703,6.4703,6.4634,6.4703,228448.0
2016-06-23 15:55:00,9.45,9.45,9.43,9.44,941451.0,6.4703,6.4703,6.4566,6.4634,941451.0
2016-06-24 09:30:00,8.94,8.98,8.61,8.8,796589.0,6.1211,6.1485,5.8951,6.0252,796589.0
2016-06-24 09:35:00,8.8,8.92,8.78,8.91,411822.0,6.0252,6.1074,6.0115,6.1005,411822.0
2016-06-24 09:40:00,8.91,9.0,8.91,9.0,506211.0,6.1005,6.1622,6.1005,6.1622,506211.0
2016-06-24 09:45:00,8.99,8.99,8.93,8.94,572050.0,6.1553,6.1553,6.1142,6.1211,572050.0
2016-06-24 09:50:00,8.94,8.96,8.93,8.94,936052.0,6.1211,6.1348,6.1142,6.1211,936052.0
2016-06-24 09:55:00,8.94,8.95,8.91,8.91,684616.0,6.1211,6.1279,6.1005,6.1005,684616.0
2016-06-24 10:00:00,8.92,8.93,8.9,8.9,456144.0,6.1074,6.1142,6.0937,6.0937,456144.0
2016-06-24 10:05:00,8.91,8.93,8.87,8.92,356731.0,6.1005,6.1142,6.0732,6.1074,356731.0
2016-06-24 10:10:00,8.92,8.92,8.88,8.92,559369.0,6.1074,6.1074,6.08,6.1074,559369.0
2016-06-24 10:15:00,8.92,8.92,8.87,8.87,367580.0,6.1074,6.1074,6.0732,6.0732,367580.0
2016-06-24 10:20:00,8.86,8.87,8.82,8.85,364731.0,6.0663,6.0732,6.0389,6.0595,364731.0
2016-06-24 10:25:00,8.86,8.88,8.83,8.87,361476.0,6.0663,6.08,6.0458,6.0732,361476.0
2016-06-24 10:30:00,8.87,8.89,8.86,8.88,181976.0,6.0732,6.0868,6.0663,6.08,181976.0
2016-06-24 10:35:00,8.87,8.91,8.87,8.9,131934.0,6.0732,6.1005,6.0732,6.0937,131934.0
2016-06-24 10:40:00,8.9,8.91,8.89,8.89,191782.0,6.0937,6.1005,6.0868,6.0868,191782.0
2016-06-24 10:45:00,8.89,8.9,8.86,8.86,261816.0,6.0868,6.0937,6.0663,6.0663,261816.0
2016-06-24 10:50:00,8.87,8.87,8.82,8.83,176764.0,6.0732,6.0732,6.0389,6.0458,176764.0
2016-06-24 10:55:00,8.83,8.84,8.82,8.83,174456.0,6.0458,6.0526,6.0389,6.0458,174456.0
2016-06-24 11:00:00,8.83,8.84,8.78,8.78,253637.0,6.0458,6.0526,6.0115,6.0115,253637.0
2016-06-24 11:05:00,8.79,8.81,8.78,8.8,192102.0,6.0184,6.0321,6.0115,6.0252,192102.0
2016-06-24 11:10:00,8.81,8.82,8.8,8.81,512971.0,6.0321,6.0389,6.0252,6.0321,512971.0
2016-06-24 11:15:00,8.8,8.82,8.79,8.79,502020.0,6.0252,6.0389,6.0184,6.0184,502020.0
2016-06-24 11:20:00,8.79,8.81,8.78,8.8,249946.0,6.0184,6.0321,6.0115,6.0252,249946.0
2016-06-24 11:25:00,8.79,8.82,8.79,8.8,326089.0,6.0184,6.0389,6.0184,6.0252,326089.0
2016-06-24 11:30:00,8.8,8.82,8.79,8.8,305025.0,6.0252,6.0389,6.0184,6.0252,305025.0
2016-06-24 11:35:00,8.8,8.85,8.8,8.83,651344.0,6.0252,6.0595,6.0252,6.0458,651344.0
2016-06-24 11:40:00,8.84,8.85,8.82,8.84,391148.0,6.0526,6.0595,6.0389,6.0526,391148.0
2016-06-24 11:45:00,8.84,8.87,8.83,8.85,418383.0,6.0526,6.0732,6.0458,6.0595,418383.0
2016-06-24 11:50:00,8.84,8.85,8.81,8.82,95558.0,6.0526,6.0595,6.0321,6.0389,95558.0
2016-06-24 11:55:00,8.81,8.86,8.81,8.86,299618.0,6.0321,6.0663,6.0321,6.0663,299618.0
2016-06-24 12:00:00,8.86,8.86,8.84,8.85,163348.0,6.0663,6.0663,6.0526,6.0595,163348.0
2016-06-24 12:05:00,8.85,8.85,8.84,8.84,93398.0,6.0595,6.0595,6.0526,6.0526,93398.0
2016-06-24 12:10:00,8.84,8.85,8.82,8.83,168388.0,6.0526,6.0595,6.0389,6.0458,168388.0
2016-06-24 12:15:00,8.83,8.83,8.82,8.83,69844.0,6.0458,6.0458,6.0389,6.0458,69844.0
2016-06-24 12:20:00,8.83,8.87,8.82,8.85,294234.0,6.0458,6.0732,6.0389,6.0595,294234.0
2016-06-24 12:25:00,8.85,8.86,8.84,8.85,450711.0,6.0595,6.0663,6.0526,6.0595,450711.0
2016-06-24 12:30:00,8.85,8.86,8.8,8.8,583845.0,6.0595,6.0663,6.0252,6.0252,583845.0
2016-06-24 12:35:00,8.8,8.81,8.79,8.79,126254.0,6.0252,6.0321,6.0184,6.0184,126254.0
2016-06-24 12:40:00,8.8,8.8,8.79,8.79,118415.0,6.0252,6.0252,6.0184,6.0184,118415.0
2016-06-24 12:45:00,8.79,8.8,8.77,8.78,140267.0,6.0184,6.0252,6.0047,6.0115,140267.0
2016-06-24 12:50:00,8.78,8.79,8.77,8.77,79160.0,6.0115,6.0184,6.0047,6.0047,79160.0
2016-06-24 12:55:00,8.77,8.78,8.77,8.78,145922.0,6.0047,6.0115,6.0047,6.0115,145922.0
2016-06-24 13:00:00,8.78,8.78,8.76,8.77,167814.0,6.0115,6.0115,5.9978,6.0047,167814.0
2016-06-24 13:05:00,8.77,8.77,8.75,8.76,215174.0,6.0047,6.0047,5.991,5.9978,215174.0
2016-06-24 13:10:00,8.76,8.78,8.76,8.78,140795.0,5.9978,6.0115,5.9978,6.0115,140795.0
2016-06-24 13:15:00,8.78,8.78,8.76,8.77,121107.0,6.0115,6.0115,5.9978,6.0047,121107.0
2016-06-24 13:20:00,8.77,8.77,8.76,8.77,119392.0,6.0047,6.0047,5.9978,6.0047,119392.0
2016-06-24 13:25:00,8.77,8.78,8.76,8.78,121960.0,6.0047,6.0115,5.9978,6.0115,121960.0
2016-06-24 13:30:00,8.77,8.78,8.77,8.78,96369.0,6.0047,6.0115,6.0047,6.0115,96369.0
2016-06-24 13:35:00,8.78,8.79,8.77,8.78,123377.0,6.0115,6.0184,6.0047,6.0115,123377.0
2016-06-24 13:40:00,8.79,8.79,8.76,8.77,180848.0,6.0184,6.0184,5.9978,6.0047,180848.0
2016-06-24 13:45:00,8.77,8.77,8.75,8.77,178634.0,6.0047,6.0047,5.991,6.0047,178634.0
2016-06-24 13:50:00,8.77,8.77,8.75,8.76,178435.0,6.0047,6.0047,5.991,5.9978,178435.0
2016-06-24 13:55:00,8.75,8.76,8.75,8.75,483129.0,5.991,5.9978,5.991,5.991,483129.0
2016-06-24 14:00:00,8.76,8.76,8.75,8.75,367035.0,5.9978,5.9978,5.991,5.991,367035.0
2016-06-24 14:05:00,8.75,8.76,8.75,8.76,121807.0,5.991,5.9978,5.991,5.9978,121807.0
2016-06-24 14:10:00,8.75,8.76,8.75,8.75,175088.0,5.991,5.9978,5.991,5.991,175088.0
2016-06-24 14:15:00,8.75,8.76,8.73,8.74,350626.0,5.991,5.9978,5.9773,5.9841,350626.0
2016-06-24 14:20:00,8.75,8.75,8.72,8.72,236419.0,5.991,5.991,5.9705,5.9705,236419.0
2016-06-24 14:25:00,8.72,8.73,8.71,8.71,154693.0,5.9705,5.9773,5.9636,5.9636,154693.0
2016-06-24 14:30:00,8.71,8.72,8.7,8.71,188397.0,5.9636,5.9705,5.9568,5.9636,188397.0
2016-06-24 14:35:00,8.7,8.71,8.69,8.69,139693.0,5.9568,5.9636,5.9499,5.9499,139693.0
2016-06-24 14:40:00,8.69,8.7,8.68,8.68,187600.0,5.9499,5.9568,5.9431,5.9431,187600.0
2016-06-24 14:45:00,8.69,8.69,8.67,8.67,169898.0,5.9499,5.9499,5.9362,5.9362,169898.0
2016-06-24 14:50:00,8.68,8.68,8.65,8.67,199349.0,5.9431,5.9431,5.9225,5.9362,199349.0
2016-06-24 14:55:00,8.67,8.68,8.66,8.68,207456.0,5.9362,5.9431,5.9294,5.9431,207456.0
2016-06-24 15:00:00,8.68,8.69,8.66,8.69,289541.0,5.9431,5.9499,5.9294,5.9499,289541.0
2016-06-24 15:05:00,8.69,8.69,8.68,8.68,160361.0,5.9499,5.9499,5.9431,5.9431,160361.0
2016-06-24 15:10:00,8.68,8.69,8.65,8.66,211108.0,5.9431,5.9499,5.9225,5.9294,211108.0
2016-06-24 15:15:00,8.66,8.66,8.61,8.63,403502.0,5.9294,5.9294,5.8951,5.9088,403502.0
2016-06-24 15:20:00,8.63,8.66,8.63,8.66,274269.0,5.9088,5.9294,5.9088,5.9294,274269.0
2016-06-24 15:25:00,8.66,8.66,8.65,8.66,210857.0,5.9294,5.9294,5.9225,5.9294,210857.0
2016-06-24 15:30:00,8.66,8.67,8.65,8.67,300464.0,5.9294,5.9362,5.9225,5.9362,300464.0
2016-06-24 15:35:00,8.67,8.69,8.62,8.63,549418.0,5.9362,5.9499,5.902,5.9088,549418.0
2016-06-24 15:40:00,8.62,8.64,8.62,8.63,315821.0,5.902,5.9157,5.902,5.9088,315821.0
2016-06-24 15:45:00,8.63,8.64,8.63,8.63,332617.0,5.9088,5.9157,5.9088,5.9088,332617.0
2016-06-24 15:50:00,8.63,8.64,8.63,8.63,482541.0,5.9088,5.9157,5.9088,5.9088,482541.0
2016-06-24 15:55:00,8.64,8.64,8.61,8.61,965481.0,5.9157,5.9157,5.8951,5.8951,965481.0
2016-06-27 09:30:00,8.49,8.54,8.34,8.38,822612.0,5.813,5.8472,5.7103,5.7377,822612.0
2016-06-27 09:35:00,8.38,8.38,8.3,8.31,388223.0,5.7377,5.7377,5.6829,5.6897,388223.0
2016-06-27 09:40:00,8.32,8.32,8.25,8.26,356889.0,5.6966,5.6966,5.6486,5.6555,356889.0
2016-06-27 09:45:00,8.26,8.31,8.22,8.24,296321.0,5.6555,5.6897,5.6281,5.6418,296321.0
2016-06-27 09:50:00,8.25,8.28,8.23,8.23,278923.0,5.6486,5.6692,5.635,5.635,278923.0
2016-06-27 09:55:00,8.23,8.24,8.18,8.18,253324.0,5.635,5.6418,5.6007,5.6007,253324.0
2016-06-27 10:00:00,8.18,8.22,8.17,8.18,308412.0,5.6007,5.6281,5.5939,5.6007,308412.0
2016-06-27 10:05:00,8.17,8.18,8.15,8.15,170834.0,5.5939,5.6007,5.5802,5.5802,170834.0
2016-06-27 10:10:00,8.16,8.16,8.14,8.16,317206.0,5.587,5.587,5.5733,5.587,317206.0
2016-06-27 10:15:00,8.16,8.16,8.11,8.13,263188.0,5.587,5.587,5.5528,5.5665,263188.0
2016-06-27 10:20:00,8.13,8.13,8.08,8.1,279670.0,5.5665,5.5665,5.5323,5.5459,279670.0
2016-06-27 10:25:00,8.1,8.11,8.08,8.09,229563.0,5.5459,5.5528,5.5323,5.5391,229563.0
2016-06-27 10:30:00,8.09,8.15,8.08,8.15,249867.0,5.5391,5.5802,5.5323,5.5802,249867.0
2016-06-27 10:35:00,8.16,8.17,8.13,8.14,241830.0,5.587,5.5939,5.5665,5.5733,241830.0
2016-06-27 10:40:00,8.14,8.17,8.13,8.13,283338.0,5.5733,5.5939,5.5665,5.5665,283338.0
2016-06-27 10:45:00,8.14,8.14,8.11,8.12,345349.0,5.5733,5.5733,5.5528,5.5596,345349.0
2016-06-27 10:50:00,8.12,8.12,8.07,8.07,371673.0,5.5596,5.5596,5.5254,5.5254,371673.0
2016-06-27 10:55:00,8.07,8.08,8.04,8.05,226699.0,5.5254,5.5323,5.5049,5.5117,226699.0
2016-06-27 11:00:00,8.05,8.09,8.05,8.07,162463.0,5.5117,5.5391,5.5117,5.5254,162463.0
2016-06-27 11:05:00,8.07,8.08,8.06,8.06,413657.0,5.5254,5.5323,5.5186,5.5186,413657.0
2016-06-27 11:10:00,8.06,8.1,8.06,8.08,421350.0,5.5186,5.5459,5.5186,5.5323,421350.0
2016-06-27 11:15:00,8.09,8.09,8.06,8.06,563018.0,5.5391,5.5391,5.5186,5.5186,563018.0
2016-06-27 11:20:00,8.06,8.07,8.06,8.06,322326.0,5.5186,5.5254,5.5186,5.5186,322326.0
2016-06-27 11:25:00,8.06,8.1,8.06,8.09,387411.0,5.5186,5.5459,5.5186,5.5391,387411.0
2016-06-27 11:30:00,8.09,8.14,8.08,8.11,568734.0,5.5391,5.5733,5.5323,5.5528,568734.0
2016-06-27 11:35:00,8.12,8.16,8.11,8.14,389687.0,5.5596,5.587,5.5528,5.5733,389687.0
2016-06-27 11:40:00,8.15,8.16,8.14,8.15,161860.0,5.5802,5.587,5.5733,5.5802,161860.0
2016-06-27 11:45:00,8.16,8.18,8.13,8.18,658250.0,5.587,5.6007,5.5665,5.6007,658250.0
2016-06-27 11:50:00,8.18,8.19,8.16,8.19,354973.0,5.6007,5.6076,5.587,5.6076,354973.0
2016-06-27 11:55:00,8.19,8.2,8.18,8.2,185260.0,5.6076,5.6144,5.6007,5.6144,185260.0
2016-06-27 12:00:00,8.2,8.2,8.19,8.2,87408.0,5.6144,5.6144,5.6076,5.6144,87408.0
2016-06-27 12:05:00,8.2,8.2,8.18,8.2,308133.0,5.6144,5.6144,5.6007,5.6144,308133.0
2016-06-27 12:10:00,8.2,8.2,8.17,8.18,302929.0,5.6144,5.6144,5.5939,5.6007,302929.0
2016-06-27 12:15:00,8.18,8.21,8.17,8.21,98606.0,5.6007,5.6213,5.5939,5.6213,98606.0
2016-06-27 12:20:00,8.21,8.23,8.2,8.21,270015.0,5.6213,5.635,5.6144,5.6213,270015.0
2016-06-27 12:25:00,8.2,8.22,8.2,8.2,187220.0,5.6144,5.6281,5.6144,5.6144,187220.0
2016-06-27 12:30:00,8.21,8.21,8.18,8.18,105541.0,5.6213,5.6213,5.6007,5.6007,105541.0
2016-06-27 12:35:00,8.19,8.19,8.17,8.18,42433.0,5.6076,5.6076,5.5939,5.6007,42433.0
2016-06-27 12:40:00,8.17,8.18,8.15,8.16,96357.0,5.5939,5.6007,5.5802,5.587,96357.0
2016-06-27 12:45:00,8.16,8.18,8.15,8.18,57363.0,5.587,5.6007,5.5802,5.6007,57363.0
2016-06-27 12:50:00,8.18,8.19,8.17,8.18,96426.0,5.6007,5.6076,5.5939,5.6007,96426.0
2016-06-27 12:55:00,8.18,8.2,8.17,8.19,102739.0,5.6007,5.6144,5.5939,5.6076,102739.0
2016-06-27 13:00:00,8.19,8.2,8.18,8.2,66514.0,5.6076,5.6144,5.6007,5.6144,66514.0
2016-06-27 13:05:00,8.2,8.2,8.19,8.2,67492.0,5.6144,5.6144,5.6076,5.6144,67492.0
2016-06-27 13:10:00,8.2,8.2,8.18,8.2,90609.0,5.6144,5.6144,5.6007,5.6144,90609.0
2016-06-27 13:15:00,8.2,8.22,8.19,8.21,97778.0,5.6144,5.6281,5.6076,5.6213,97778.0
2016-06-27 13:20:00,8.21,8.24,8.21,8.24,119210.0,5.6213,5.6418,5.6213,5.6418,119210.0
2016-06-27 13:25:00,8.24,8.25,8.23,8.24,88246.0,5.6418,5.6486,5.635,5.6418,88246.0
2016-06-27 13:30:00,8.24,8.25,8.21,8.21,149101.0,5.6418,5.6486,5.6213,5.6213,149101.0
2016-06-27 13:35:00,8.21,8.22,8.19,8.19,294322.0,5.6213,5.6281,5.6076,5.6076,294322.0
2016-06-27 13:40:00,8.19,8.2,8.16,8.16,139526.0,5.6076,5.6144,5.587,5.587,139526.0
2016-06-27 13:45:00,8.16,8.17,8.15,8.17,85579.0,5.587,5.5939,5.5802,5.5939,85579.0
2016-06-27 13:50:00,8.17,8.18,8.15,8.18,123367.0,5.5939,5.6007,5.5802,5.6007,123367.0
2016-06-27 13:55:00,8.18,8.18,8.16,8.17,75609.0,5.6007,5.6007,5.587,5.5939,75609.0
2016-06-27 14:00:00,8.18,8.18,8.16,8.18,74670.0,5.6007,5.6007,5.587,5.6007,74670.0
2016-06-27 14:05:00,8.17,8.18,8.16,8.17,60216.0,5.5939,5.6007,5.587,5.5939,60216.0
2016-06-27 14:10:00,8.17,8.18,8.15,8.16,120047.0,5.5939,5.6007,5.5802,5.587,120047.0
2016-06-27 14:15:00,8.16,8.17,8.14,8.14,149813.0,5.587,5.5939,5.5733,5.5733,149813.0
2016-06-27 14:20:00,8.14,8.17,8.14,8.16,120860.0,5.5733,5.5939,5.5733,5.587,120860.0
2016-06-27 14:25:00,8.16,8.18,8.15,8.18,77388.0,5.587,5.6007,5.5802,5.6007,77388.0
2016-06-27 14:30:00,8.18,8.18,8.14,8.14,156433.0,5.6007,5.6007,5.5733,5.5733,156433.0
2016-06-27 14:35:00,8.14,8.18,8.14,8.16,111308.0,5.5733,5.6007,5.5733,5.587,111308.0
2016-06-27 14:40:00,8.16,8.17,8.15,8.16,63448.0,5.587,5.5939,5.5802,5.587,63448.0
2016-06-27 14:45:00,8.16,8.16,8.12,8.13,97924.0,5.587,5.587,5.5596,5.5665,97924.0
2016-06-27 14:50:00,8.14,8.14,8.12,8.13,93683.0,5.5733,5.5733,5.5596,5.5665,93683.0
2016-06-27 14:55:00,8.12,8.13,8.09,8.1,382115.0,5.5596,5.5665,5.5391,5.5459,382115.0
2016-06-27 15:00:00,8.1,8.11,8.08,8.1,334314.0,5.5459,5.5528,5.5323,5.5459,334314.0
2016-06-27 15:05:00,8.09,8.1,8.08,8.09,128452.0,5.5391,5.5459,5.5323,5.5391,128452.0
2016-06-27 15:10:00,8.09,8.11,8.08,8.09,166236.0,5.5391,5.5528,5.5323,5.5391,166236.0
2016-06-27 15:15:00,8.1,8.1,8.08,8.08,98048.0,5.5459,5.5459,5.5323,5.5323,98048.0
2016-06-27 15:20:00,8.08,8.09,8.05,8.05,159866.0,5.5323,5.5391,5.5117,5.5117,159866.0
2016-06-27 15:25:00,8.05,8.07,8.05,8.06,258776.0,5.5117,5.5254,5.5117,5.5186,258776.0
2016-06-27 15:30:00,8.07,8.08,8.06,8.08,163243.0,5.5254,5.5323,5.5186,5.5323,163243.0
2016-06-27 15:35:00,8.08,8.11,8.07,8.11,223361.0,5.5323,5.5528,5.5254,5.5528,223361.0
2016-06-27 15:40:00,8.11,8.11,8.08,8.09,247068.0,5.5528,5.5528,5.5323,5.5391,247068.0
2016-06-27 15:45:00,8.09,8.11,8.08,8.11,406320.0,5.5391,5.5528,5.5323,5.5528,406320.0
2016-06-27 15:50:00,8.11,8.11,8.09,8.1,295821.0,5.5528,5.5528,5.5391,5.5459,295821.0
2016-06-27 15:55:00,8.1,8.1,8.09,8.09,452458.0,5.5459,5.5459,5.5391,5.5391,452458.0
2016-06-28 09:30:00,8.29,8.38,8.26,8.35,663637.0,5.676,5.7377,5.6555,5.7171,663637.0
2016-06-28 09:35:00,8.36,8.37,8.24,8.27,676680.0,5.724,5.7308,5.6418,5.6623,676680.0
2016-06-28 09:40:00,8.27,8.28,8.19,8.24,537236.0,5.6623,5.6692,5.6076,5.6418,537236.0
2016-06-28 09:45:00,8.24,8.28,8.22,8.26,324550.0,5.6418,5.6692,5.6281,5.6555,324550.0
2016-06-28 09:50:00,8.26,8.33,8.25,8.33,206853.0,5.6555,5.7034,5.6486,5.7034,206853.0
2016-06-28 09:55:00,8.33,8.38,8.32,8.35,297264.0,5.7034,5.7377,5.6966,5.7171,297264.0
2016-06-28 10:00:00,8.35,8.35,8.32,8.33,188221.0,5.7171,5.7171,5.6966,5.7034,188221.0
2016-06-28 10:05:00,8.33,8.33,8.29,8.31,227623.0,5.7034,5.7034,5.676,5.6897,227623.0
2016-06-28 10:10:00,8.3,8.38,8.3,8.38,202872.0,5.6829,5.7377,5.6829,5.7377,202872.0
2016-06-28 10:15:00,8.38,8.38,8.36,8.37,117025.0,5.7377,5.7377,5.724,5.7308,117025.0
2016-06-28 10:20:00,8.37,8.4,8.34,8.35,210015.0,5.7308,5.7514,5.7103,5.7171,210015.0
2016-06-28 10:25:00,8.35,8.36,8.33,8.34,161159.0,5.7171,5.724,5.7034,5.7103,161159.0
2016-06-28 10:30:00,8.34,8.37,8.33,8.34,249601.0,5.7103,5.7308,5.7034,5.7103,249601.0
2016-06-28 10:35:00,8.34,8.34,8.3,8.3,197105.0,5.7103,5.7103,5.6829,5.6829,197105.0
2016-06-28 10:40:00,8.3,8.3,8.28,8.3,145466.0,5.6829,5.6829,5.6692,5.6829,145466.0
2016-06-28 10:45:00,8.3,8.31,8.25,8.27,617750.0,5.6829,5.6897,5.6486,5.6623,617750.0
2016-06-28 10:50:00,8.27,8.29,8.26,8.28,187359.0,5.6623,5.676,5.6555,5.6692,187359.0
2016-06-28 10:55:00,8.28,8.31,8.27,8.28,117709.0,5.6692,5.6897,5.6623,5.6692,117709.0
2016-06-28 11:00:00,8.28,8.28,8.25,8.26,185134.0,5.6692,5.6692,5.6486,5.6555,185134.0
2016-06-28 11:05:00,8.25,8.27,8.24,8.25,195415.0,5.6486,5.6623,5.6418,5.6486,195415.0
2016-06-28 11:10:00,8.25,8.26,8.24,8.24,142113.0,5.6486,5.6555,5.6418,5.6418,142113.0
2016-06-28 11:15:00,8.24,8.27,8.23,8.26,103048.0,5.6418,5.6623,5.635,5.6555,103048.0
2016-06-28 11:20:00,8.26,8.26,8.24,8.25,86787.0,5.6555,5.6555,5.6418,5.6486,86787.0
2016-06-28 11:25:00,8.25,8.25,8.22,8.23,91642.0,5.6486,5.6486,5.6281,5.635,91642.0
2016-06-28 11:30:00,8.23,8.25,8.22,8.24,172266.0,5.635,5.6486,5.6281,5.6418,172266.0
2016-06-28 11:35:00,8.24,8.25,8.22,8.24,136389.0,5.6418,5.6486,5.6281,5.6418,136389.0
2016-06-28 11:40:00,8.24,8.25,8.23,8.25,104970.0,5.6418,5.6486,5.635,5.6486,104970.0
2016-06-28 11:45:00,8.24,8.26,8.23,8.25,91046.0,5.6418,5.6555,5.635,5.6486,91046.0
2016-06-28 11:50:00,8.25,8.28,8.23,8.27,138553.0,5.6486,5.6692,5.635,5.6623,138553.0
2016-06-28 11:55:00,8.26,8.28,8.26,8.27,79722.0,5.6555,5.6692,5.6555,5.6623,79722.0
2016-06-28 12:00:00,8.27,8.27,8.24,8.25,80554.0,5.6623,5.6623,5.6418,5.6486,80554.0
2016-06-28 12:05:00,8.25,8.27,8.24,8.27,196184.0,5.6486,5.6623,5.6418,5.6623,196184.0
2016-06-28 12:10:00,8.27,8.27,8.25,8.26,238823.0,5.6623,5.6623,5.6486,5.6555,238823.0
2016-06-28 12:15:00,8.26,8.26,8.24,8.25,265936.0,5.6555,5.6555,5.6418,5.6486,265936.0
2016-06-28 12:20:00,8.25,8.25,8.22,8.22,170022.0,5.6486,5.6486,5.6281,5.6281,170022.0
2016-06-28 12:25:00,8.22,8.23,8.21,8.22,64370.0,5.6281,5.635,5.6213,5.6281,64370.0
2016-06-28 12:30:00,8.23,8.24,8.22,8.24,91674.0,5.635,5.6418,5.6281,5.6418,91674.0
2016-06-28 12:35:00,8.24,8.25,8.23,8.25,52685.0,5.6418,5.6486,5.635,5.6486,52685.0
2016-06-28 12:40:00,8.25,8.26,8.24,8.26,171771.0,5.6486,5.6555,5.6418,5.6555,171771.0
2016-06-28 12:45:00,8.25,8.26,8.24,8.25,107190.0,5.6486,5.6555,5.6418,5.6486,107190.0
2016-06-28 12:50:00,8.25,8.26,8.24,8.26,71884.0,5.6486,5.6555,5.6418,5.6555,71884.0
2016-06-28 12:55:00,8.26,8.28,8.25,8.26,168285.0,5.6555,5.6692,5.6486,5.6555,168285.0
2016-06-28 13:00:00,8.26,8.26,8.25,8.26,65653.0,5.6555,5.6555,5.6486,5.6555,65653.0
2016-06-28 13:05:00,8.26,8.26,8.23,8.24,167533.0,5.6555,5.6555,5.635,5.6418,167533.0
2016-06-28 13:10:00,8.24,8.27,8.23,8.27,119458.0,5.6418,5.6623,5.635,5.6623,119458.0
2016-06-28 13:15:00,8.27,8.27,8.24,8.25,144800.0,5.6623,5.6623,5.6418,5.6486,144800.0
2016-06-28 13:20:00,8.25,8.26,8.24,8.25,103353.0,5.6486,5.6555,5.6418,5.6486,103353.0
2016-06-28 13:25:00,8.25,8.28,8.24,8.27,118334.0,5.6486,5.6692,5.6418,5.6623,118334.0
2016-06-28 13:30:00,8.27,8.28,8.25,8.26,101416.0,5.6623,5.6692,5.6486,5.6555,101416.0
2016-06-28 13:35:00,8.26,8.27,8.25,8.27,60423.0,5.6555,5.6623,5.6486,5.6623,60423.0
2016-06-28 13:40:00,8.27,8.28,8.26,8.28,133995.0,5.6623,5.6692,5.6555,5.6692,133995.0
2016-06-28 13:45:00,8.28,8.28,8.24,8.24,186505.0,5.6692,5.6692,5.6418,5.6418,186505.0
2016-06-28 13:50:00,8.24,8.25,8.24,8.25,56528.0,5.6418,5.6486,5.6418,5.6486,56528.0
2016-06-28 13:55:00,8.24,8.25,8.24,8.25,32630.0,5.6418,5.6486,5.6418,5.6486,32630.0
2016-06-28 14:00:00,8.25,8.27,8.24,8.27,179709.0,5.6486,5.6623,5.6418,5.6623,179709.0
2016-06-28 14:05:00,8.27,8.27,8.25,8.26,133213.0,5.6623,5.6623,5.6486,5.6555,133213.0
2016-06-28 14:10:00,8.26,8.27,8.24,8.25,89528.0,5.6555,5.6623,5.6418,5.6486,89528.0
2016-06-28 14:15:00,8.25,8.27,8.24,8.26,110162.0,5.6486,5.6623,5.6418,5.6555,110162.0
2016-06-28 14:20:00,8.27,8.27,8.25,8.26,99751.0,5.6623,5.6623,5.6486,5.6555,99751.0
2016-06-28 14:25:00,8.26,8.28,8.25,8.28,88533.0,5.6555,5.6692,5.6486,5.6692,88533.0
2016-06-28 14:30:00,8.28,8.31,8.27,8.3,145329.0,5.6692,5.6897,5.6623,5.6829,145329.0
2016-06-28 14:35:00,8.31,8.32,8.3,8.31,186958.0,5.6897,5.6966,5.6829,5.6897,186958.0
2016-06-28 14:40:00,8.3,8.31,8.29,8.29,85469.0,5.6829,5.6897,5.676,5.676,85469.0
2016-06-28 14:45:00,8.3,8.33,8.29,8.32,179764.0,5.6829,5.7034,5.676,5.6966,179764.0
2016-06-28 14:50:00,8.32,8.36,8.32,8.36,126511.0,5.6966,5.724,5.6966,5.724,126511.0
2016-06-28 14:55:00,8.36,8.39,8.35,8.39,413392.0,5.724,5.7445,5.7171,5.7445,413392.0
2016-06-28 15:00:00,8.39,8.42,8.38,8.41,757640.0,5.7445,5.765,5.7377,5.7582,757640.0
2016-06-28 15:05:00,8.41,8.41,8.37,8.38,295695.0,5.7582,5.7582,5.7308,5.7377,295695.0
2016-06-28 15:10:00,8.37,8.4,8.37,8.38,227571.0,5.7308,5.7514,5.7308,5.7377,227571.0
2016-06-28 15:15:00,8.38,8.39,8.35,8.36,162291.0,5.7377,5.7445,5.7171,5.724,162291.0
2016-06-28 15:20:00,8.35,8.36,8.33,8.35,312154.0,5.7171,5.724,5.7034,5.7171,312154.0
2016-06-28 15:25:00,8.34,8.36,8.34,8.36,131753.0,5.7103,5.724,5.7103,5.724,131753.0
2016-06-28 15:30:00,8.36,8.37,8.32,8.33,294960.0,5.724,5.7308,5.6966,5.7034,294960.0
2016-06-28 15:35:00,8.33,8.37,8.32,8.36,275139.0,5.7034,5.7308,5.6966,5.724,275139.0
2016-06-28 15:40:00,8.36,8.38,8.35,8.35,382878.0,5.724,5.7377,5.7171,5.7171,382878.0
2016-06-28 15:45:00,8.36,8.37,8.35,8.37,150790.0,5.724,5.7308,5.7171,5.7308,150790.0
2016-06-28 15:50:00,8.37,8.37,8.35,8.36,357934.0,5.7308,5.7308,5.7171,5.724,357934.0
2016-06-28 15:55:00,8.36,8.37,8.35,8.37,452028.0,5.724,5.7308,5.7171,5.7308,452028.0
2016-06-29 09:30:00,8.46,8.56,8.46,8.49,307861.0,5.7924,5.8609,5.7924,5.813,307861.0
2016-06-29 09:35:00,8.49,8.5,8.39,8.41,550761.0,5.813,5.8198,5.7445,5.7582,550761.0
2016-06-29 09:40:00,8.41,8.42,8.34,8.37,398960.0,5.7582,5.765,5.7103,5.7308,398960.0
2016-06-29 09:45:00,8.37,8.39,8.36,8.38,327507.0,5.7308,5.7445,5.724,5.7377,327507.0
2016-06-29 09:50:00,8.38,8.42,8.37,8.37,270544.0,5.7377,5.765,5.7308,5.7308,270544.0
2016-06-29 09:55:00,8.38,8.4,8.34,8.35,261317.0,5.7377,5.7514,5.7103,5.7171,261317.0
2016-06-29 10:00:00,8.34,8.36,8.31,8.31,367252.0,5.7103,5.724,5.6897,5.6897,367252.0
2016-06-29 10:05:00,8.31,8.34,8.3,8.3,251757.0,5.6897,5.7103,5.6829,5.6829,251757.0
2016-06-29 10:10:00,8.31,8.34,8.3,8.32,312685.0,5.6897,5.7103,5.6829,5.6966,312685.0
2016-06-29 10:15:00,8.32,8.34,8.32,8.33,75093.0,5.6966,5.7103,5.6966,5.7034,75093.0
2016-06-29 10:20:00,8.33,8.4,8.33,8.4,330008.0,5.7034,5.7514,5.7034,5.7514,330008.0
2016-06-29 10:25:00,8.4,8.41,8.36,8.37,192842.0,5.7514,5.7582,5.724,5.7308,192842.0
2016-06-29 10:30:00,8.36,8.4,8.35,8.39,147133.0,5.724,5.7514,5.7171,5.7445,147133.0
2016-06-29 10:35:00,8.39,8.4,8.36,8.36,258380.0,5.7445,5.7514,5.724,5.724,258380.0
2016-06-29 10:40:00,8.36,8.38,8.36,8.37,83926.0,5.724,5.7377,5.724,5.7308,83926.0
2016-06-29 10:45:00,8.37,8.42,8.37,8.41,194290.0,5.7308,5.765,5.7308,5.7582,194290.0
2016-06-29 10:50:00,8.41,8.43,8.39,8.42,161612.0,5.7582,5.7719,5.7445,5.765,161612.0
2016-06-29 10:55:00,8.42,8.43,8.41,8.43,240418.0,5.765,5.7719,5.7582,5.7719,240418.0
2016-06-29 11:00:00,8.43,8.47,8.42,8.47,181632.0,5.7719,5.7993,5.765,5.7993,181632.0
2016-06-29 11:05:00,8.47,8.47,8.43,8.43,561814.0,5.7993,5.7993,5.7719,5.7719,561814.0
2016-06-29 11:10:00,8.43,8.44,8.42,8.44,289004.0,5.7719,5.7787,5.765,5.7787,289004.0
2016-06-29 11:15:00,8.44,8.44,8.43,8.43,37714.0,5.7787,5.7787,5.7719,5.7719,37714.0
2016-06-29 11:20:00,8.44,8.45,8.43,8.44,84787.0,5.7787,5.7856,5.7719,5.7787,84787.0
2016-06-29 11:25:00,8.44,8.45,8.43,8.44,76273.0,5.7787,5.7856,5.7719,5.7787,76273.0
2016-06-29 11:30:00,8.44,8.46,8.43,8.46,64005.0,5.7787,5.7924,5.7719,5.7924,64005.0
2016-06-29 11:35:00,8.46,8.47,8.44,8.44,88526.0,5.7924,5.7993,5.7787,5.7787,88526.0
2016-06-29 11:40:00,8.44,8.46,8.44,8.45,64365.0,5.7787,5.7924,5.7787,5.7856,64365.0
2016-06-29 11:45:00,8.45,8.45,8.43,8.44,68257.0,5.7856,5.7856,5.7719,5.7787,68257.0
2016-06-29 11:50:00,8.45,8.47,8.44,8.46,65768.0,5.7856,5.7993,5.7787,5.7924,65768.0
2016-06-29 11:55:00,8.46,8.47,8.45,8.45,39797.0,5.7924,5.7993,5.7856,5.7856,39797.0
2016-06-29 12:00:00,8.45,8.46,8.44,8.44,65414.0,5.7856,5.7924,5.7787,5.7787,65414.0
2016-06-29 12:05:00,8.44,8.46,8.44,8.45,54023.0,5.7787,5.7924,5.7787,5.7856,54023.0
2016-06-29 12:10:00,8.45,8.47,8.45,8.46,92727.0,5.7856,5.7993,5.7856,5.7924,92727.0
2016-06-29 12:15:00,8.46,8.47,8.45,8.46,69413.0,5.7924,5.7993,5.7856,5.7924,69413.0
2016-06-29 12:20:00,8.46,8.47,8.45,8.46,110199.0,5.7924,5.7993,5.7856,5.7924,110199.0
2016-06-29 12:25:00,8.46,8.47,8.44,8.45,187074.0,5.7924,5.7993,5.7787,5.7856,187074.0
2016-06-29 12:30:00,8.44,8.45,8.43,8.44,78894.0,5.7787,5.7856,5.7719,5.7787,78894.0
2016-06-29 12:35:00,8.44,8.44,8.43,8.43,49924.0,5.7787,5.7787,5.7719,5.7719,49924.0
2016-06-29 12:40:00,8.43,8.43,8.4,8.41,96872.0,5.7719,5.7719,5.7514,5.7582,96872.0
2016-06-29 12:45:00,8.4,8.42,8.38,8.38,328910.0,5.7514,5.765,5.7377,5.7377,328910.0
2016-06-29 12:50:00,8.38,8.41,8.38,8.39,212721.0,5.7377,5.7582,5.7377,5.7445,212721.0
2016-06-29 12:55:00,8.39,8.41,8.39,8.41,152496.0,5.7445,5.7582,5.7445,5.7582,152496.0
2016-06-29 13:00:00,8.4,8.41,8.39,8.41,170056.0,5.7514,5.7582,5.7445,5.7582,170056.0
2016-06-29 13:05:00,8.41,8.42,8.39,8.39,193887.0,5.7582,5.765,5.7445,5.7445,193887.0
2016-06-29 13:10:00,8.39,8.41,8.39,8.4,43118.0,5.7445,5.7582,5.7445,5.7514,43118.0
2016-06-29 13:15:00,8.4,8.42,8.4,8.41,143413.0,5.7514,5.765,5.7514,5.7582,143413.0
2016-06-29 13:20:00,8.41,8.41,8.4,8.4,97680.0,5.7582,5.7582,5.7514,5.7514,97680.0
2016-06-29 13:25:00,8.41,8.41,8.4,8.41,29805.0,5.7582,5.7582,5.7514,5.7582,29805.0
2016-06-29 13:30:00,8.41,8.41,8.39,8.39,48654.0,5.7582,5.7582,5.7445,5.7445,48654.0
2016-06-29 13:35:00,8.39,8.42,8.39,8.42,75109.0,5.7445,5.765,5.7445,5.765,75109.0
2016-06-29 13:40:00,8.42,8.42,8.4,8.41,33450.0,5.765,5.765,5.7514,5.7582,33450.0
2016-06-29 13:45:00,8.41,8.42,8.4,8.42,38589.0,5.7582,5.765,5.7514,5.765,38589.0
2016-06-29 13:50:00,8.41,8.42,8.41,8.42,32977.0,5.7582,5.765,5.7582,5.765,32977.0
2016-06-29 13:55:00,8.42,8.43,8.41,8.43,84524.0,5.765,5.7719,5.7582,5.7719,84524.0
2016-06-29 14:00:00,8.43,8.45,8.42,8.44,95339.0,5.7719,5.7856,5.765,5.7787,95339.0
2016-06-29 14:05:00,8.45,8.45,8.43,8.44,72859.0,5.7856,5.7856,5.7719,5.7787,72859.0
2016-06-29 14:10:00,8.45,8.45,8.44,8.45,72471.0,5.7856,5.7856,5.7787,5.7856,72471.0
2016-06-29 14:15:00,8.45,8.46,8.44,8.45,147793.0,5.7856,5.7924,5.7787,5.7856,147793.0
2016-06-29 14:20:00,8.44,8.46,8.44,8.46,66565.0,5.7787,5.7924,5.7787,5.7924,66565.0
2016-06-29 14:25:00,8.45,8.47,8.45,8.46,50694.0,5.7856,5.7993,5.7856,5.7924,50694.0
2016-06-29 14:30:00,8.46,8.48,8.46,8.47,84857.0,5.7924,5.8061,5.7924,5.7993,84857.0
2016-06-29 14:35:00,8.47,8.49,8.46,8.47,123446.0,5.7993,5.813,5.7924,5.7993,123446.0
2016-06-29 14:40:00,8.47,8.48,8.47,8.47,36059.0,5.7993,5.8061,5.7993,5.7993,36059.0
2016-06-29 14:45:00,8.48,8.49,8.45,8.47,748564.0,5.8061,5.813,5.7856,5.7993,748564.0
2016-06-29 14:50:00,8.47,8.48,8.45,8.46,230140.0,5.7993,5.8061,5.7856,5.7924,230140.0
2016-06-29 14:55:00,8.46,8.49,8.45,8.49,96438.0,5.7924,5.813,5.7856,5.813,96438.0
2016-06-29 15:00:00,8.49,8.5,8.48,8.5,100099.0,5.813,5.8198,5.8061,5.8198,100099.0
2016-06-29 15:05:00,8.5,8.5,8.48,8.48,128783.0,5.8198,5.8198,5.8061,5.8061,128783.0
2016-06-29 15:10:00,8.49,8.51,8.48,8.51,118209.0,5.813,5.8267,5.8061,5.8267,118209.0
2016-06-29 15:15:00,8.5,8.51,8.49,8.49,146940.0,5.8198,5.8267,5.813,5.813,146940.0
2016-06-29 15:20:00,8.5,8.5,8.49,8.49,53335.0,5.8198,5.8198,5.813,5.813,53335.0
2016-06-29 15:25:00,8.5,8.51,8.49,8.51,105177.0,5.8198,5.8267,5.813,5.8267,105177.0
2016-06-29 15:30:00,8.51,8.51,8.48,8.5,248713.0,5.8267,5.8267,5.8061,5.8198,248713.0
2016-06-29 15:35:00,8.5,8.5,8.49,8.5,232247.0,5.8198,5.8198,5.813,5.8198,232247.0
2016-06-29 15:40:00,8.5,8.51,8.49,8.51,302575.0,5.8198,5.8267,5.813,5.8267,302575.0
2016-06-29 15:45:00,8.51,8.53,8.5,8.52,274260.0,5.8267,5.8404,5.8198,5.8335,274260.0
2016-06-29 15:50:00,8.53,8.53,8.51,8.51,394901.0,5.8404,5.8404,5.8267,5.8267,394901.0
2016-06-29 15:55:00,8.52,8.52,8.51,8.51,883411.0,5.8335,5.8335,5.8267,5.8267,883411.0
2016-06-30 09:30:00,8.56,8.67,8.55,8.67,1251424.0,5.8609,5.9362,5.8541,5.9362,1251424.0
2016-06-30 09:35:00,8.67,8.72,8.6,8.7,1140532.0,5.9362,5.9705,5.8883,5.9568,1140532.0
2016-06-30 09:40:00,8.7,8.84,8.63,8.84,2223073.0,5.9568,6.0526,5.9088,6.0526,2223073.0
2016-06-30 09:45:00,8.83,8.84,8.75,8.82,840424.0,6.0458,6.0526,5.991,6.0389,840424.0
2016-06-30 09:50:00,8.83,8.84,8.74,8.77,257018.0,6.0458,6.0526,5.9841,6.0047,257018.0
2016-06-30 09:55:00,8.77,8.82,8.76,8.8,235934.0,6.0047,6.0389,5.9978,6.0252,235934.0
2016-06-30 10:00:00,8.8,8.83,8.79,8.8,408358.0,6.0252,6.0458,6.0184,6.0252,408358.0
2016-06-30 10:05:00,8.8,8.82,8.77,8.8,326260.0,6.0252,6.0389,6.0047,6.0252,326260.0
2016-06-30 10:10:00,8.81,8.85,8.8,8.84,264374.0,6.0321,6.0595,6.0252,6.0526,264374.0
2016-06-30 10:15:00,8.84,8.84,8.8,8.8,184977.0,6.0526,6.0526,6.0252,6.0252,184977.0
2016-06-30 10:20:00,8.8,8.81,8.75,8.77,323567.0,6.0252,6.0321,5.991,6.0047,323567.0
2016-06-30 10:25:00,8.77,8.77,8.72,8.74,447432.0,6.0047,6.0047,5.9705,5.9841,447432.0
2016-06-30 10:30:00,8.74,8.8,8.73,8.79,256661.0,5.9841,6.0252,5.9773,6.0184,256661.0
2016-06-30 10:35:00,8.79,8.8,8.76,8.77,119793.0,6.0184,6.0252,5.9978,6.0047,119793.0
2016-06-30 10:40:00,8.77,8.77,8.7,8.74,486744.0,6.0047,6.0047,5.9568,5.9841,486744.0
2016-06-30 10:45:00,8.74,8.75,8.72,8.74,157698.0,5.9841,5.991,5.9705,5.9841,157698.0
2016-06-30 10:50:00,8.74,8.78,8.73,8.77,214473.0,5.9841,6.0115,5.9773,6.0047,214473.0
2016-06-30 10:55:00,8.77,8.78,8.74,8.78,286257.0,6.0047,6.0115,5.9841,6.0115,286257.0
2016-06-30 11:00:00,8.78,8.78,8.75,8.76,130252.0,6.0115,6.0115,5.991,5.9978,130252.0
2016-06-30 11:05:00,8.77,8.8,8.76,8.79,102912.0,6.0047,6.0252,5.9978,6.0184,102912.0
2016-06-30 11:10:00,8.8,8.84,8.79,8.84,273807.0,6.0252,6.0526,6.0184,6.0526,273807.0
2016-06-30 11:15:00,8.83,8.84,8.77,8.78,232290.0,6.0458,6.0526,6.0047,6.0115,232290.0
2016-06-30 11:20:00,8.78,8.79,8.75,8.77,195437.0,6.0115,6.0184,5.991,6.0047,195437.0
2016-06-30 11:25:00,8.76,8.78,8.75,8.77,203690.0,5.9978,6.0115,5.991,6.0047,203690.0
2016-06-30 11:30:00,8.78,8.81,8.77,8.78,138822.0,6.0115,6.0321,6.0047,6.0115,138822.0
2016-06-30 11:35:00,8.78,8.79,8.75,8.77,117684.0,6.0115,6.0184,5.991,6.0047,117684.0
2016-06-30 11:40:00,8.77,8.79,8.76,8.77,108798.0,6.0047,6.0184,5.9978,6.0047,108798.0
2016-06-30 11:45:00,8.77,8.79,8.77,8.78,109473.0,6.0047,6.0184,6.0047,6.0115,109473.0
2016-06-30 11:50:00,8.79,8.79,8.76,8.78,136114.0,6.0184,6.0184,5.9978,6.0115,136114.0
2016-06-30 11:55:00,8.78,8.79,8.75,8.76,403068.0,6.0115,6.0184,5.991,5.9978,403068.0
2016-06-30 12:00:00,8.75,8.76,8.75,8.75,255366.0,5.991,5.9978,5.991,5.991,255366.0
2016-06-30 12:05:00,8.75,8.76,8.74,8.74,190143.0,5.991,5.9978,5.9841,5.9841,190143.0
2016-06-30 12:10:00,8.74,8.76,8.74,8.76,154797.0,5.9841,5.9978,5.9841,5.9978,154797.0
2016-06-30 12:15:00,8.76,8.78,8.75,8.77,98993.0,5.9978,6.0115,5.991,6.0047,98993.0
2016-06-30 12:20:00,8.77,8.77,8.74,8.77,117735.0,6.0047,6.0047,5.9841,6.0047,117735.0
2016-06-30 12:25:00,8.77,8.78,8.76,8.77,107404.0,6.0047,6.0115,5.9978,6.0047,107404.0
2016-06-30 12:30:00,8.77,8.79,8.76,8.78,107462.0,6.0047,6.0184,5.9978,6.0115,107462.0
2016-06-30 12:35:00,8.78,8.8,8.77,8.79,82979.0,6.0115,6.0252,6.0047,6.0184,82979.0
2016-06-30 12:40:00,8.8,8.8,8.77,8.79,244449.0,6.0252,6.0252,6.0047,6.0184,244449.0
2016-06-30 12:45:00,8.79,8.8,8.79,8.8,70288.0,6.0184,6.0252,6.0184,6.0252,70288.0
2016-06-30 12:50:00,8.79,8.82,8.78,8.8,116223.0,6.0184,6.0389,6.0115,6.0252,116223.0
2016-06-30 12:55:00,8.8,8.81,8.79,8.81,38480.0,6.0252,6.0321,6.0184,6.0321,38480.0
2016-06-30 13:00:00,8.81,8.83,8.8,8.83,110144.0,6.0321,6.0458,6.0252,6.0458,110144.0
2016-06-30 13:05:00,8.83,8.83,8.8,8.82,122387.0,6.0458,6.0458,6.0252,6.0389,122387.0
2016-06-30 13:10:00,8.83,8.83,8.8,8.8,73096.0,6.0458,6.0458,6.0252,6.0252,73096.0
2016-06-30 13:15:00,8.8,8.81,8.8,8.81,43514.0,6.0252,6.0321,6.0252,6.0321,43514.0
2016-06-30 13:20:00,8.8,8.82,8.8,8.8,57552.0,6.0252,6.0389,6.0252,6.0252,57552.0
2016-06-30 13:25:00,8.8,8.81,8.78,8.79,133396.0,6.0252,6.0321,6.0115,6.0184,133396.0
2016-06-30 13:30:00,8.8,8.81,8.79,8.8,54439.0,6.0252,6.0321,6.0184,6.0252,54439.0
2016-06-30 13:35:00,8.8,8.81,8.8,8.81,68954.0,6.0252,6.0321,6.0252,6.0321,68954.0
2016-06-30 13:40:00,8.81,8.83,8.8,8.83,733412.0,6.0321,6.0458,6.0252,6.0458,733412.0
2016-06-30 13:45:00,8.83,8.83,8.82,8.83,52551.0,6.0458,6.0458,6.0389,6.0458,52551.0
2016-06-30 13:50:00,8.83,8.84,8.82,8.84,160439.0,6.0458,6.0526,6.0389,6.0526,160439.0
2016-06-30 13:55:00,8.84,8.84,8.82,8.84,333506.0,6.0526,6.0526,6.0389,6.0526,333506.0
2016-06-30 14:00:00,8.84,8.86,8.83,8.86,505989.0,6.0526,6.0663,6.0458,6.0663,505989.0
2016-06-30 14:05:00,8.86,8.86,8.85,8.86,43195.0,6.0663,6.0663,6.0595,6.0663,43195.0
2016-06-30 14:10:00,8.86,8.87,8.85,8.87,218714.0,6.0663,6.0732,6.0595,6.0732,218714.0
2016-06-30 14:15:00,8.87,8.88,8.86,8.87,110686.0,6.0732,6.08,6.0663,6.0732,110686.0
2016-06-30 14:20:00,8.88,8.88,8.87,8.88,75618.0,6.08,6.08,6.0732,6.08,75618.0
2016-06-30 14:25:00,8.88,8.88,8.85,8.86,129924.0,6.08,6.08,6.0595,6.0663,129924.0
2016-06-30 14:30:00,8.86,8.86,8.85,8.86,52148.0,6.0663,6.0663,6.0595,6.0663,52148.0
2016-06-30 14:35:00,8.85,8.86,8.85,8.86,84610.0,6.0595,6.0663,6.0595,6.0663,84610.0
2016-06-30 14:40:00,8.86,8.87,8.85,8.87,102585.0,6.0663,6.0732,6.0595,6.0732,102585.0
2016-06-30 14:45:00,8.87,8.87,8.86,8.87,30847.0,6.0732,6.0732,6.0663,6.0732,30847.0
2016-06-30 14:50:00,8.87,8.87,8.86,8.87,92594.0,6.0732,6.0732,6.0663,6.0732,92594.0
2016-06-30 14:55:00,8.87,8.88,8.85,8.87,187034.0,6.0732,6.08,6.0595,6.0732,187034.0
2016-06-30 15:00:00,8.87,8.88,8.86,8.87,199845.0,6.0732,6.08,6.0663,6.0732,199845.0
2016-06-30 15:05:00,8.87,8.88,8.86,8.88,100786.0,6.0732,6.08,6.0663,6.08,100786.0
2016-06-30 15:10:00,8.88,8.88,8.86,8.87,91681.0,6.08,6.08,6.0663,6.0732,91681.0
2016-06-30 15:15:00,8.87,8.87,8.84,8.85,151587.0,6.0732,6.0732,6.0526,6.0595,151587.0
2016-06-30 15:20:00,8.85,8.85,8.84,8.85,106829.0,6.0595,6.0595,6.0526,6.0595,106829.0
2016-06-30 15:25:00,8.85,8.86,8.84,8.86,165196.0,6.0595,6.0663,6.0526,6.0663,165196.0
2016-06-30 15:30:00,8.86,8.88,8.86,8.88,220998.0,6.0663,6.08,6.0663,6.08,220998.0
2016-06-30 15:35:00,8.88,8.88,8.85,8.85,591543.0,6.08,6.08,6.0595,6.0595,591543.0
2016-06-30 15:40:00,8.86,8.87,8.85,8.87,307353.0,6.0663,6.0732,6.0595,6.0732,307353.0
2016-06-30 15:45:00,8.87,8.9,8.86,8.9,725899.0,6.0732,6.0937,6.0663,6.0937,725899.0
2016-06-30 15:50:00,8.9,8.92,8.9,8.92,798947.0,6.0937,6.1074,6.0937,6.1074,798947.0
2016-06-30 15:55:00,8.92,8.95,8.91,8.94,1525352.0,6.1074,6.1279,6.1005,6.1211,1525352.0
2016-07-01 09:30:00,8.89,8.91,8.79,8.85,635133.0,6.0868,6.1005,6.0184,6.0595,635133.0
2016-07-01 09:35:00,8.86,8.88,8.8,8.82,272198.0,6.0663,6.08,6.0252,6.0389,272198.0
2016-07-01 09:40:00,8.82,8.86,8.82,8.83,367771.0,6.0389,6.0663,6.0389,6.0458,367771.0
2016-07-01 09:45:00,8.84,8.84,8.77,8.78,236631.0,6.0526,6.0526,6.0047,6.0115,236631.0
2016-07-01 09:50:00,8.79,8.81,8.78,8.79,194148.0,6.0184,6.0321,6.0115,6.0184,194148.0
2016-07-01 09:55:00,8.79,8.8,8.78,8.78,86208.0,6.0184,6.0252,6.0115,6.0115,86208.0
2016-07-01 10:00:00,8.79,8.84,8.78,8.82,438714.0,6.0184,6.0526,6.0115,6.0389,438714.0
2016-07-01 10:05:00,8.82,8.83,8.8,8.82,179767.0,6.0389,6.0458,6.0252,6.0389,179767.0
2016-07-01 10:10:00,8.82,8.83,8.81,8.83,107548.0,6.0389,6.0458,6.0321,6.0458,107548.0
2016-07-01 10:15:00,8.83,8.86,8.82,8.86,169970.0,6.0458,6.0663,6.0389,6.0663,169970.0
2016-07-01 10:20:00,8.86,8.86,8.84,8.85,112390.0,6.0663,6.0663,6.0526,6.0595,112390.0
2016-07-01 10:25:00,8.85,8.86,8.84,8.86,157023.0,6.0595,6.0663,6.0526,6.0663,157023.0
2016-07-01 10:30:00,8.86,8.86,8.84,8.86,278898.0,6.0663,6.0663,6.0526,6.0663,278898.0
2016-07-01 10:35:00,8.86,8.9,8.86,8.89,188083.0,6.0663,6.0937,6.0663,6.0868,188083.0
2016-07-01 10:40:00,8.9,8.91,8.89,8.91,134916.0,6.0937,6.1005,6.0868,6.1005,134916.0
2016-07-01 10:45:00,8.91,8.91,8.9,8.91,144823.0,6.1005,6.1005,6.0937,6.1005,144823.0
2016-07-01 10:50:00,8.91,8.91,8.89,8.89,150684.0,6.1005,6.1005,6.0868,6.0868,150684.0
2016-07-01 10:55:00,8.89,8.91,8.89,8.91,71823.0,6.0868,6.1005,6.0868,6.1005,71823.0
2016-07-01 11:00:00,8.91,8.94,8.9,8.93,174366.0,6.1005,6.1211,6.0937,6.1142,174366.0
2016-07-01 11:05:00,8.93,8.94,8.9,8.91,161870.0,6.1142,6.1211,6.0937,6.1005,161870.0
2016-07-01 11:10:00,8.91,8.91,8.88,8.88,99259.0,6.1005,6.1005,6.08,6.08,99259.0
2016-07-01 11:15:00,8.88,8.89,8.85,8.85,197332.0,6.08,6.0868,6.0595,6.0595,197332.0
2016-07-01 11:20:00,8.85,8.86,8.82,8.82,126852.0,6.0595,6.0663,6.0389,6.0389,126852.0
2016-07-01 11:25:00,8.82,8.84,8.81,8.81,164506.0,6.0389,6.0526,6.0321,6.0321,164506.0
2016-07-01 11:30:00,8.81,8.82,8.81,8.82,88082.0,6.0321,6.0389,6.0321,6.0389,88082.0
2016-07-01 11:35:00,8.81,8.82,8.8,8.8,258168.0,6.0321,6.0389,6.0252,6.0252,258168.0
2016-07-01 11:40:00,8.81,8.82,8.8,8.82,92603.0,6.0321,6.0389,6.0252,6.0389,92603.0
2016-07-01 11:45:00,8.82,8.84,8.81,8.84,96099.0,6.0389,6.0526,6.0321,6.0526,96099.0
2016-07-01 11:50:00,8.84,8.84,8.83,8.84,123847.0,6.0526,6.0526,6.0458,6.0526,123847.0
2016-07-01 11:55:00,8.84,8.84,8.83,8.84,121190.0,6.0526,6.0526,6.0458,6.0526,121190.0
2016-07-01 12:00:00,8.84,8.84,8.82,8.83,152931.0,6.0526,6.0526,6.0389,6.0458,152931.0
2016-07-01 12:05:00,8.83,8.83,8.81,8.82,128122.0,6.0458,6.0458,6.0321,6.0389,128122.0
2016-07-01 12:10:00,8.82,8.82,8.81,8.82,73342.0,6.0389,6.0389,6.0321,6.0389,73342.0
2016-07-01 12:15:00,8.82,8.82,8.8,8.81,115558.0,6.0389,6.0389,6.0252,6.0321,115558.0
2016-07-01 12:20:00,8.81,8.81,8.79,8.79,111511.0,6.0321,6.0321,6.0184,6.0184,111511.0
2016-07-01 12:25:00,8.79,8.8,8.78,8.79,91035.0,6.0184,6.0252,6.0115,6.0184,91035.0
2016-07-01 12:30:00,8.79,8.79,8.78,8.78,47617.0,6.0184,6.0184,6.0115,6.0115,47617.0
2016-07-01 12:35:00,8.79,8.79,8.76,8.77,129002.0,6.0184,6.0184,5.9978,6.0047,129002.0
2016-07-01 12:40:00,8.77,8.77,8.76,8.76,50444.0,6.0047,6.0047,5.9978,5.9978,50444.0
2016-07-01 12:45:00,8.77,8.77,8.76,8.76,43795.0,6.0047,6.0047,5.9978,5.9978,43795.0
2016-07-01 12:50:00,8.76,8.77,8.76,8.77,87617.0,5.9978,6.0047,5.9978,6.0047,87617.0
2016-07-01 12:55:00,8.77,8.78,8.76,8.77,192884.0,6.0047,6.0115,5.9978,6.0047,192884.0
2016-07-01 13:00:00,8.78,8.78,8.76,8.76,123619.0,6.0115,6.0115,5.9978,5.9978,123619.0
2016-07-01 13:05:00,8.77,8.77,8.76,8.77,36035.0,6.0047,6.0047,5.9978,6.0047,36035.0
2016-07-01 13:10:00,8.77,8.77,8.76,8.77,28224.0,6.0047,6.0047,5.9978,6.0047,28224.0
2016-07-01 13:15:00,8.76,8.78,8.76,8.78,84272.0,5.9978,6.0115,5.9978,6.0115,84272.0
2016-07-01 13:20:00,8.78,8.78,8.76,8.77,113552.0,6.0115,6.0115,5.9978,6.0047,113552.0
2016-07-01 13:25:00,8.77,8.78,8.76,8.77,74217.0,6.0047,6.0115,5.9978,6.0047,74217.0
2016-07-01 13:30:00,8.77,8.78,8.76,8.78,80410.0,6.0047,6.0115,5.9978,6.0115,80410.0
2016-07-01 13:35:00,8.78,8.78,8.77,8.78,35114.0,6.0115,6.0115,6.0047,6.0115,35114.0
2016-07-01 13:40:00,8.78,8.8,8.77,8.8,75346.0,6.0115,6.0252,6.0047,6.0252,75346.0
2016-07-01 13:45:00,8.8,8.8,8.78,8.79,85835.0,6.0252,6.0252,6.0115,6.0184,85835.0
2016-07-01 13:50:00,8.8,8.8,8.79,8.8,31537.0,6.0252,6.0252,6.0184,6.0252,31537.0
2016-07-01 13:55:00,8.79,8.8,8.79,8.8,29814.0,6.0184,6.0252,6.0184,6.0252,29814.0
2016-07-01 14:00:00,8.8,8.81,8.79,8.81,48994.0,6.0252,6.0321,6.0184,6.0321,48994.0
2016-07-01 14:05:00,8.8,8.81,8.8,8.8,64019.0,6.0252,6.0321,6.0252,6.0252,64019.0
2016-07-01 14:10:00,8.81,8.83,8.8,8.82,176737.0,6.0321,6.0458,6.0252,6.0389,176737.0
2016-07-01 14:15:00,8.81,8.82,8.8,8.82,117876.0,6.0321,6.0389,6.0252,6.0389,117876.0
2016-07-01 14:20:00,8.82,8.83,8.81,8.83,60319.0,6.0389,6.0458,6.0321,6.0458,60319.0
2016-07-01 14:25:00,8.83,8.84,8.82,8.84,53793.0,6.0458,6.0526,6.0389,6.0526,53793.0
2016-07-01 14:30:00,8.84,8.84,8.83,8.84,39376.0,6.0526,6.0526,6.0458,6.0526,39376.0
2016-07-01 14:35:00,8.84,8.84,8.82,8.83,96927.0,6.0526,6.0526,6.0389,6.0458,96927.0
2016-07-01 14:40:00,8.83,8.83,8.81,8.82,73742.0,6.0458,6.0458,6.0321,6.0389,73742.0
2016-07-01 14:45:00,8.82,8.82,8.8,8.8,83542.0,6.0389,6.0389,6.0252,6.0252,83542.0
2016-07-01 14:50:00,8.8,8.81,8.8,8.8,83660.0,6.0252,6.0321,6.0252,6.0252,83660.0
2016-07-01 14:55:00,8.8,8.81,8.8,8.8,41260.0,6.0252,6.0321,6.0252,6.0252,41260.0
2016-07-01 15:00:00,8.8,8.81,8.8,8.8,66274.0,6.0252,6.0321,6.0252,6.0252,66274.0
2016-07-01 15:05:00,8.8,8.82,8.8,8.82,91295.0,6.0252,6.0389,6.0252,6.0389,91295.0
2016-07-01 15:10:00,8.82,8.83,8.81,8.82,109110.0,6.0389,6.0458,6.0321,6.0389,109110.0
2016-07-01 15:15:00,8.82,8.82,8.81,8.82,44140.0,6.0389,6.0389,6.0321,6.0389,44140.0
2016-07-01 15:20:00,8.82,8.82,8.81,8.82,43061.0,6.0389,6.0389,6.0321,6.0389,43061.0
2016-07-01 15:25:00,8.82,8.83,8.81,8.83,75300.0,6.0389,6.0458,6.0321,6.0458,75300.0
2016-07-01 15:30:00,8.83,8.85,8.82,8.85,89254.0,6.0458,6.0595,6.0389,6.0595,89254.0
2016-07-01 15:35:00,8.85,8.85,8.83,8.83,160395.0,6.0595,6.0595,6.0458,6.0458,160395.0
2016-07-01 15:40:00,8.84,8.84,8.82,8.84,161078.0,6.0526,6.0526,6.0389,6.0526,161078.0
2016-07-01 15:45:00,8.84,8.84,8.83,8.84,71541.0,6.0526,6.0526,6.0458,6.0526,71541.0
2016-07-01 15:50:00,8.83,8.84,8.83,8.83,160957.0,6.0458,6.0526,6.0458,6.0458,160957.0
2016-07-01 15:55:00,8.83,8.84,8.82,8.83,569328.0,6.0458,6.0526,6.0389,6.0458,569328.0
2016-07-05 09:30:00,8.71,8.72,8.58,8.59,367372.0,5.9636,5.9705,5.8746,5.8814,367372.0
2016-07-05 09:35:00,8.58,8.62,8.57,8.61,186990.0,5.8746,5.902,5.8677,5.8951,186990.0
2016-07-05 09:40:00,8.61,8.62,8.55,8.59,136742.0,5.8951,5.902,5.8541,5.8814,136742.0
2016-07-05 09:45:00,8.59,8.59,8.55,8.57,140541.0,5.8814,5.8814,5.8541,5.8677,140541.0
2016-07-05 09:50:00,8.57,8.6,8.56,8.58,105936.0,5.8677,5.8883,5.8609,5.8746,105936.0
2016-07-05 09:55:00,8.58,8.59,8.55,8.56,107837.0,5.8746,5.8814,5.8541,5.8609,107837.0
2016-07-05 10:00:00,8.57,8.58,8.53,8.55,199198.0,5.8677,5.8746,5.8404,5.8541,199198.0
2016-07-05 10:05:00,8.54,8.55,8.5,8.51,210924.0,5.8472,5.8541,5.8198,5.8267,210924.0
2016-07-05 10:10:00,8.51,8.53,8.5,8.5,211429.0,5.8267,5.8404,5.8198,5.8198,211429.0
2016-07-05 10:15:00,8.5,8.53,8.49,8.53,231995.0,5.8198,5.8404,5.813,5.8404,231995.0
2016-07-05 10:20:00,8.52,8.53,8.49,8.53,106076.0,5.8335,5.8404,5.813,5.8404,106076.0
2016-07-05 10:25:00,8.53,8.55,8.51,8.54,148612.0,5.8404,5.8541,5.8267,5.8472,148612.0
2016-07-05 10:30:00,8.54,8.56,8.54,8.55,82536.0,5.8472,5.8609,5.8472,5.8541,82536.0
2016-07-05 10:35:00,8.55,8.56,8.52,8.54,301144.0,5.8541,5.8609,5.8335,5.8472,301144.0
2016-07-05 10:40:00,8.54,8.57,8.53,8.55,93385.0,5.8472,5.8677,5.8404,5.8541,93385.0
2016-07-05 10:45:00,8.55,8.56,8.53,8.53,113679.0,5.8541,5.8609,5.8404,5.8404,113679.0
2016-07-05 10:50:00,8.54,8.54,8.52,8.53,115152.0,5.8472,5.8472,5.8335,5.8404,115152.0
2016-07-05 10:55:00,8.53,8.54,8.51,8.52,82638.0,5.8404,5.8472,5.8267,5.8335,82638.0
2016-07-05 11:00:00,8.52,8.53,8.5,8.52,179751.0,5.8335,5.8404,5.8198,5.8335,179751.0
2016-07-05 11:05:00,8.52,8.55,8.51,8.54,141736.0,5.8335,5.8541,5.8267,5.8472,141736.0
2016-07-05 11:10:00,8.54,8.55,8.5,8.51,226571.0,5.8472,5.8541,5.8198,5.8267,226571.0
2016-07-05 11:15:00,8.51,8.56,8.51,8.55,115136.0,5.8267,5.8609,5.8267,5.8541,115136.0
2016-07-05 11:20:00,8.56,8.59,8.55,8.59,177125.0,5.8609,5.8814,5.8541,5.8814,177125.0
2016-07-05 11:25:00,8.59,8.59,8.54,8.55,784516.0,5.8814,5.8814,5.8472,5.8541,784516.0
2016-07-05 11:30:00,8.55,8.56,8.54,8.55,226607.0,5.8541,5.8609,5.8472,5.8541,226607.0
2016-07-05 11:35:00,8.55,8.56,8.53,8.54,35408.0,5.8541,5.8609,5.8404,5.8472,35408.0
2016-07-05 11:40:00,8.54,8.55,8.52,8.52,37214.0,5.8472,5.8541,5.8335,5.8335,37214.0
2016-07-05 11:45:00,8.52,8.53,8.5,8.53,130622.0,5.8335,5.8404,5.8198,5.8404,130622.0
2016-07-05 11:50:00,8.53,8.53,8.51,8.52,77356.0,5.8404,5.8404,5.8267,5.8335,77356.0
2016-07-05 11:55:00,8.52,8.53,8.52,8.53,20985.0,5.8335,5.8404,5.8335,5.8404,20985.0
2016-07-05 12:00:00,8.53,8.54,8.52,8.53,56143.0,5.8404,5.8472,5.8335,5.8404,56143.0
2016-07-05 12:05:00,8.54,8.55,8.54,8.54,40405.0,5.8472,5.8541,5.8472,5.8472,40405.0
2016-07-05 12:10:00,8.54,8.55,8.53,8.54,225496.0,5.8472,5.8541,5.8404,5.8472,225496.0
2016-07-05 12:15:00,8.54,8.55,8.52,8.52,174379.0,5.8472,5.8541,5.8335,5.8335,174379.0
2016-07-05 12:20:00,8.52,8.55,8.51,8.54,308880.0,5.8335,5.8541,5.8267,5.8472,308880.0
2016-07-05 12:25:00,8.54,8.56,8.53,8.54,99954.0,5.8472,5.8609,5.8404,5.8472,99954.0
2016-07-05 12:30:00,8.54,8.56,8.53,8.54,70634.0,5.8472,5.8609,5.8404,5.8472,70634.0
2016-07-05 12:35:00,8.53,8.54,8.52,8.52,63358.0,5.8404,5.8472,5.8335,5.8335,63358.0
2016-07-05 12:40:00,8.52,8.53,8.51,8.52,24034.0,5.8335,5.8404,5.8267,5.8335,24034.0
2016-07-05 12:45:00,8.51,8.53,8.51,8.52,26241.0,5.8267,5.8404,5.8267,5.8335,26241.0
2016-07-05 12:50:00,8.52,8.53,8.51,8.51,31452.0,5.8335,5.8404,5.8267,5.8267,31452.0
2016-07-05 12:55:00,8.51,8.52,8.51,8.51,17992.0,5.8267,5.8335,5.8267,5.8267,17992.0
2016-07-05 13:00:00,8.52,8.52,8.5,8.5,25146.0,5.8335,5.8335,5.8198,5.8198,25146.0
2016-07-05 13:05:00,8.5,8.51,8.5,8.51,43246.0,5.8198,5.8267,5.8198,5.8267,43246.0
2016-07-05 13:10:00,8.5,8.51,8.46,8.46,192295.0,5.8198,5.8267,5.7924,5.7924,192295.0
2016-07-05 13:15:00,8.46,8.47,8.45,8.45,88797.0,5.7924,5.7993,5.7856,5.7856,88797.0
2016-07-05 13:20:00,8.46,8.47,8.45,8.46,121310.0,5.7924,5.7993,5.7856,5.7924,121310.0
2016-07-05 13:25:00,8.47,8.47,8.46,8.47,26081.0,5.7993,5.7993,5.7924,5.7993,26081.0
2016-07-05 13:30:00,8.46,8.47,8.44,8.45,348161.0,5.7924,5.7993,5.7787,5.7856,348161.0
2016-07-05 13:35:00,8.45,8.48,8.44,8.47,673095.0,5.7856,5.8061,5.7787,5.7993,673095.0
2016-07-05 13:40:00,8.47,8.48,8.47,8.47,64300.0,5.7993,5.8061,5.7993,5.7993,64300.0
2016-07-05 13:45:00,8.47,8.48,8.46,8.46,88511.0,5.7993,5.8061,5.7924,5.7924,88511.0
2016-07-05 13:50:00,8.46,8.47,8.45,8.45,26059.0,5.7924,5.7993,5.7856,5.7856,26059.0
2016-07-05 13:55:00,8.45,8.47,8.45,8.47,66403.0,5.7856,5.7993,5.7856,5.7993,66403.0
2016-07-05 14:00:00,8.47,8.5,8.46,8.48,245504.0,5.7993,5.8198,5.7924,5.8061,245504.0
2016-07-05 14:05:00,8.48,8.5,8.48,8.49,88473.0,5.8061,5.8198,5.8061,5.813,88473.0
2016-07-05 14:10:00,8.5,8.52,8.49,8.5,238699.0,5.8198,5.8335,5.813,5.8198,238699.0
2016-07-05 14:15:00,8.51,8.51,8.5,8.5,69144.0,5.8267,5.8267,5.8198,5.8198,69144.0
2016-07-05 14:20:00,8.51,8.51,8.49,8.49,33971.0,5.8267,5.8267,5.813,5.813,33971.0
2016-07-05 14:25:00,8.49,8.5,8.47,8.47,71705.0,5.813,5.8198,5.7993,5.7993,71705.0
2016-07-05 14:30:00,8.47,8.49,8.46,8.49,155413.0,5.7993,5.813,5.7924,5.813,155413.0
2016-07-05 14:35:00,8.49,8.49,8.47,8.47,70298.0,5.813,5.813,5.7993,5.7993,70298.0
2016-07-05 14:40:00,8.47,8.49,8.47,8.47,618813.0,5.7993,5.813,5.7993,5.7993,618813.0
2016-07-05 14:45:00,8.47,8.49,8.47,8.48,76021.0,5.7993,5.813,5.7993,5.8061,76021.0
2016-07-05 14:50:00,8.49,8.5,8.48,8.49,60806.0,5.813,5.8198,5.8061,5.813,60806.0
2016-07-05 14:55:00,8.5,8.51,8.49,8.51,37234.0,5.8198,5.8267,5.813,5.8267,37234.0
2016-07-05 15:00:00,8.51,8.51,8.48,8.49,154110.0,5.8267,5.8267,5.8061,5.813,154110.0
2016-07-05 15:05:00,8.49,8.49,8.48,8.49,26865.0,5.813,5.813,5.8061,5.813,26865.0
2016-07-05 15:10:00,8.48,8.49,8.48,8.49,42048.0,5.8061,5.813,5.8061,5.813,42048.0
2016-07-05 15:15:00,8.49,8.5,8.48,8.49,131097.0,5.813,5.8198,5.8061,5.813,131097.0
2016-07-05 15:20:00,8.5,8.5,8.48,8.5,349234.0,5.8198,5.8198,5.8061,5.8198,349234.0
2016-07-05 15:25:00,8.5,8.5,8.49,8.49,135587.0,5.8198,5.8198,5.813,5.813,135587.0
2016-07-05 15:30:00,8.49,8.53,8.48,8.53,112983.0,5.813,5.8404,5.8061,5.8404,112983.0
2016-07-05 15:35:00,8.53,8.53,8.51,8.51,41367.0,5.8404,5.8404,5.8267,5.8267,41367.0
2016-07-05 15:40:00,8.52,8.52,8.51,8.52,54060.0,5.8335,5.8335,5.8267,5.8335,54060.0
2016-07-05 15:45:00,8.51,8.52,8.51,8.52,72914.0,5.8267,5.8335,5.8267,5.8335,72914.0
2016-07-05 15:50:00,8.52,8.53,8.52,8.53,164788.0,5.8335,5.8404,5.8335,5.8404,164788.0
2016-07-05 15:55:00,8.52,8.53,8.5,8.51,782492.0,5.8335,5.8404,5.8198,5.8267,782492.0
2016-07-06 09:30:00,8.42,8.46,8.3,8.32,514522.0,5.765,5.7924,5.6829,5.6966,514522.0
2016-07-06 09:35:00,8.31,8.34,8.29,8.29,419073.0,5.6897,5.7103,5.676,5.676,419073.0
2016-07-06 09:40:00,8.29,8.3,8.23,8.23,1174234.0,5.676,5.6829,5.635,5.635,1174234.0
2016-07-06 09:45:00,8.23,8.28,8.23,8.27,851800.0,5.635,5.6692,5.635,5.6623,851800.0
2016-07-06 09:50:00,8.27,8.37,8.27,8.37,315267.0,5.6623,5.7308,5.6623,5.7308,315267.0
2016-07-06 09:55:00,8.37,8.39,8.35,8.36,360642.0,5.7308,5.7445,5.7171,5.724,360642.0
2016-07-06 10:00:00,8.36,8.45,8.35,8.39,818519.0,5.724,5.7856,5.7171,5.7445,818519.0
2016-07-06 10:05:00,8.39,8.39,8.35,8.38,190789.0,5.7445,5.7445,5.7171,5.7377,190789.0
2016-07-06 10:10:00,8.38,8.41,8.37,8.41,204392.0,5.7377,5.7582,5.7308,5.7582,204392.0
2016-07-06 10:15:00,8.41,8.41,8.35,8.37,247391.0,5.7582,5.7582,5.7171,5.7308,247391.0
2016-07-06 10:20:00,8.37,8.39,8.35,8.38,311007.0,5.7308,5.7445,5.7171,5.7377,311007.0
2016-07-06 10:25:00,8.38,8.4,8.36,8.38,203300.0,5.7377,5.7514,5.724,5.7377,203300.0
2016-07-06 10:30:00,8.38,8.41,8.36,8.41,124625.0,5.7377,5.7582,5.724,5.7582,124625.0
2016-07-06 10:35:00,8.41,8.46,8.39,8.42,585731.0,5.7582,5.7924,5.7445,5.765,585731.0
2016-07-06 10:40:00,8.42,8.42,8.39,8.41,185717.0,5.765,5.765,5.7445,5.7582,185717.0
2016-07-06 10:45:00,8.42,8.47,8.41,8.46,201836.0,5.765,5.7993,5.7582,5.7924,201836.0
2016-07-06 10:50:00,8.47,8.49,8.45,8.46,321047.0,5.7993,5.813,5.7856,5.7924,321047.0
2016-07-06 10:55:00,8.46,8.47,8.45,8.46,126077.0,5.7924,5.7993,5.7856,5.7924,126077.0
2016-07-06 11:00:00,8.46,8.51,8.46,8.49,194604.0,5.7924,5.8267,5.7924,5.813,194604.0
2016-07-06 11:05:00,8.5,8.52,8.49,8.52,136296.0,5.8198,5.8335,5.813,5.8335,136296.0
2016-07-06 11:10:00,8.52,8.54,8.51,8.51,703672.0,5.8335,5.8472,5.8267,5.8267,703672.0
2016-07-06 11:15:00,8.51,8.54,8.5,8.53,153361.0,5.8267,5.8472,5.8198,5.8404,153361.0
2016-07-06 11:20:00,8.53,8.54,8.5,8.52,90383.0,5.8404,5.8472,5.8198,5.8335,90383.0
2016-07-06 11:25:00,8.52,8.53,8.5,8.5,198433.0,5.8335,5.8404,5.8198,5.8198,198433.0
2016-07-06 11:30:00,8.51,8.52,8.49,8.5,83690.0,5.8267,5.8335,5.813,5.8198,83690.0
2016-07-06 11:35:00,8.5,8.51,8.49,8.51,94553.0,5.8198,5.8267,5.813,5.8267,94553.0
2016-07-06 11:40:00,8.51,8.52,8.46,8.49,122156.0,5.8267,5.8335,5.7924,5.813,122156.0
2016-07-06 11:45:00,8.48,8.49,8.47,8.47,135166.0,5.8061,5.813,5.7993,5.7993,135166.0
2016-07-06 11:50:00,8.47,8.51,8.47,8.5,159393.0,5.7993,5.8267,5.7993,5.8198,159393.0
2016-07-06 11:55:00,8.5,8.51,8.49,8.5,69729.0,5.8198,5.8267,5.813,5.8198,69729.0
2016-07-06 12:00:00,8.51,8.54,8.5,8.53,94149.0,5.8267,5.8472,5.8198,5.8404,94149.0
2016-07-06 12:05:00,8.53,8.54,8.52,8.53,71776.0,5.8404,5.8472,5.8335,5.8404,71776.0
2016-07-06 12:10:00,8.53,8.54,8.5,8.5,136414.0,5.8404,5.8472,5.8198,5.8198,136414.0
2016-07-06 12:15:00,8.51,8.53,8.5,8.51,142914.0,5.8267,5.8404,5.8198,5.8267,142914.0
2016-07-06 12:20:00,8.52,8.53,8.51,8.52,77449.0,5.8335,5.8404,5.8267,5.8335,77449.0
2016-07-06 12:25:00,8.53,8.54,8.52,8.54,70189.0,5.8404,5.8472,5.8335,5.8472,70189.0
2016-07-06 12:30:00,8.54,8.54,8.51,8.54,129847.0,5.8472,5.8472,5.8267,5.8472,129847.0
2016-07-06 12:35:00,8.54,8.55,8.51,8.53,98082.0,5.8472,5.8541,5.8267,5.8404,98082.0
2016-07-06 12:40:00,8.53,8.55,8.52,8.54,95501.0,5.8404,5.8541,5.8335,5.8472,95501.0
2016-07-06 12:45:00,8.54,8.55,8.52,8.53,59152.0,5.8472,5.8541,5.8335,5.8404,59152.0
2016-07-06 12:50:00,8.52,8.54,8.52,8.54,61028.0,5.8335,5.8472,5.8335,5.8472,61028.0
2016-07-06 12:55:00,8.54,8.55,8.53,8.54,81643.0,5.8472,5.8541,5.8404,5.8472,81643.0
2016-07-06 13:00:00,8.54,8.57,8.54,8.57,86441.0,5.8472,5.8677,5.8472,5.8677,86441.0
2016-07-06 13:05:00,8.57,8.58,8.56,8.57,128415.0,5.8677,5.8746,5.8609,5.8677,128415.0
2016-07-06 13:10:00,8.57,8.58,8.55,8.55,157559.0,5.8677,5.8746,5.8541,5.8541,157559.0
2016-07-06 13:15:00,8.55,8.56,8.55,8.55,121522.0,5.8541,5.8609,5.8541,5.8541,121522.0
2016-07-06 13:20:00,8.55,8.57,8.53,8.54,203076.0,5.8541,5.8677,5.8404,5.8472,203076.0
2016-07-06 13:25:00,8.54,8.54,8.53,8.54,47987.0,5.8472,5.8472,5.8404,5.8472,47987.0
2016-07-06 13:30:00,8.53,8.55,8.53,8.54,104448.0,5.8404,5.8541,5.8404,5.8472,104448.0
2016-07-06 13:35:00,8.54,8.55,8.53,8.54,142453.0,5.8472,5.8541,5.8404,5.8472,142453.0
2016-07-06 13:40:00,8.54,8.55,8.53,8.54,65224.0,5.8472,5.8541,5.8404,5.8472,65224.0
2016-07-06 13:45:00,8.54,8.54,8.52,8.52,74627.0,5.8472,5.8472,5.8335,5.8335,74627.0
2016-07-06 13:50:00,8.52,8.55,8.52,8.54,77009.0,5.8335,5.8541,5.8335,5.8472,77009.0
2016-07-06 13:55:00,8.54,8.55,8.53,8.54,94555.0,5.8472,5.8541,5.8404,5.8472,94555.0
2016-07-06 14:00:00,8.54,8.55,8.51,8.53,243563.0,5.8472,5.8541,5.8267,5.8404,243563.0
2016-07-06 14:05:00,8.53,8.55,8.52,8.54,117428.0,5.8404,5.8541,5.8335,5.8472,117428.0
2016-07-06 14:10:00,8.55,8.55,8.52,8.52,93089.0,5.8541,5.8541,5.8335,5.8335,93089.0
2016-07-06 14:15:00,8.53,8.54,8.51,8.54,98258.0,5.8404,5.8472,5.8267,5.8472,98258.0
2016-07-06 14:20:00,8.54,8.55,8.53,8.53,69400.0,5.8472,5.8541,5.8404,5.8404,69400.0
2016-07-06 14:25:00,8.53,8.54,8.52,8.52,75505.0,5.8404,5.8472,5.8335,5.8335,75505.0
2016-07-06 14:30:00,8.53,8.54,8.52,8.53,81927.0,5.8404,5.8472,5.8335,5.8404,81927.0
2016-07-06 14:35:00,8.53,8.54,8.52,8.54,66292.0,5.8404,5.8472,5.8335,5.8472,66292.0
2016-07-06 14:40:00,8.54,8.54,8.53,8.53,96286.0,5.8472,5.8472,5.8404,5.8404,96286.0
2016-07-06 14:45:00,8.54,8.54,8.53,8.54,87025.0,5.8472,5.8472,5.8404,5.8472,87025.0
2016-07-06 14:50:00,8.54,8.55,8.53,8.55,85420.0,5.8472,5.8541,5.8404,5.8541,85420.0
2016-07-06 14:55:00,8.54,8.57,8.54,8.57,83946.0,5.8472,5.8677,5.8472,5.8677,83946.0
2016-07-06 15:00:00,8.57,8.57,8.55,8.55,80507.0,5.8677,5.8677,5.8541,5.8541,80507.0
2016-07-06 15:05:00,8.55,8.56,8.55,8.55,79148.0,5.8541,5.8609,5.8541,5.8541,79148.0
2016-07-06 15:10:00,8.55,8.57,8.55,8.55,102507.0,5.8541,5.8677,5.8541,5.8541,102507.0
2016-07-06 15:15:00,8.55,8.55,8.54,8.54,71871.0,5.8541,5.8541,5.8472,5.8472,71871.0
2016-07-06 15:20:00,8.54,8.55,8.52,8.53,176975.0,5.8472,5.8541,5.8335,5.8404,176975.0
2016-07-06 15:25:00,8.53,8.53,8.52,8.53,119604.0,5.8404,5.8404,5.8335,5.8404,119604.0
2016-07-06 15:30:00,8.53,8.53,8.51,8.52,114558.0,5.8404,5.8404,5.8267,5.8335,114558.0
2016-07-06 15:35:00,8.51,8.53,8.51,8.53,415721.0,5.8267,5.8404,5.8267,5.8404,415721.0
2016-07-06 15:40:00,8.53,8.55,8.52,8.54,232024.0,5.8404,5.8541,5.8335,5.8472,232024.0
2016-07-06 15:45:00,8.54,8.54,8.53,8.54,62533.0,5.8472,5.8472,5.8404,5.8472,62533.0
2016-07-06 15:50:00,8.54,8.54,8.52,8.53,315044.0,5.8472,5.8472,5.8335,5.8404,315044.0
2016-07-06 15:55:00,8.53,8.53,8.52,8.52,1150633.0,5.8404,5.8404,5.8335,5.8335,1150633.0
2016-07-07 09:30:00,8.51,8.64,8.46,8.57,448216.0,5.8267,5.9157,5.7924,5.8677,448216.0
2016-07-07 09:35:00,8.57,8.61,8.54,8.56,424727.0,5.8677,5.8951,5.8472,5.8609,424727.0
2016-07-07 09:40:00,8.55,8.61,8.54,8.57,363708.0,5.8541,5.8951,5.8472,5.8677,363708.0
2016-07-07 09:45:00,8.57,8.61,8.56,8.61,187047.0,5.8677,5.8951,5.8609,5.8951,187047.0
2016-07-07 09:50:00,8.61,8.63,8.6,8.63,160786.0,5.8951,5.9088,5.8883,5.9088,160786.0
2016-07-07 09:55:00,8.63,8.66,8.62,8.64,127742.0,5.9088,5.9294,5.902,5.9157,127742.0
2016-07-07 10:00:00,8.64,8.66,8.63,8.64,202969.0,5.9157,5.9294,5.9088,5.9157,202969.0
2016-07-07 10:05:00,8.64,8.65,8.6,8.61,147075.0,5.9157,5.9225,5.8883,5.8951,147075.0
2016-07-07 10:10:00,8.6,8.62,8.6,8.62,67724.0,5.8883,5.902,5.8883,5.902,67724.0
2016-07-07 10:15:00,8.62,8.65,8.61,8.63,231099.0,5.902,5.9225,5.8951,5.9088,231099.0
2016-07-07 10:20:00,8.63,8.64,8.62,8.63,314201.0,5.9088,5.9157,5.902,5.9088,314201.0
2016-07-07 10:25:00,8.64,8.64,8.63,8.63,50919.0,5.9157,5.9157,5.9088,5.9088,50919.0
2016-07-07 10:30:00,8.64,8.64,8.63,8.63,66570.0,5.9157,5.9157,5.9088,5.9088,66570.0
2016-07-07 10:35:00,8.63,8.64,8.61,8.61,97988.0,5.9088,5.9157,5.8951,5.8951,97988.0
2016-07-07 10:40:00,8.61,8.62,8.59,8.6,138490.0,5.8951,5.902,5.8814,5.8883,138490.0
2016-07-07 10:45:00,8.59,8.6,8.56,8.57,115511.0,5.8814,5.8883,5.8609,5.8677,115511.0
2016-07-07 10:50:00,8.57,8.58,8.55,8.55,159384.0,5.8677,5.8746,5.8541,5.8541,159384.0
2016-07-07 10:55:00,8.55,8.57,8.55,8.55,122174.0,5.8541,5.8677,5.8541,5.8541,122174.0
2016-07-07 11:00:00,8.55,8.56,8.51,8.52,280128.0,5.8541,5.8609,5.8267,5.8335,280128.0
2016-07-07 11:05:00,8.52,8.55,8.52,8.54,160446.0,5.8335,5.8541,5.8335,5.8472,160446.0
2016-07-07 11:10:00,8.54,8.56,8.54,8.55,149899.0,5.8472,5.8609,5.8472,5.8541,149899.0
2016-07-07 11:15:00,8.56,8.57,8.55,8.57,442089.0,5.8609,5.8677,5.8541,5.8677,442089.0
2016-07-07 11:20:00,8.57,8.58,8.55,8.56,242424.0,5.8677,5.8746,5.8541,5.8609,242424.0
2016-07-07 11:25:00,8.55,8.56,8.54,8.56,150349.0,5.8541,5.8609,5.8472,5.8609,150349.0
2016-07-07 11:30:00,8.56,8.56,8.53,8.55,121240.0,5.8609,5.8609,5.8404,5.8541,121240.0
2016-07-07 11:35:00,8.54,8.56,8.54,8.54,113553.0,5.8472,5.8609,5.8472,5.8472,113553.0
2016-07-07 11:40:00,8.54,8.55,8.51,8.52,220423.0,5.8472,5.8541,5.8267,5.8335,220423.0
2016-07-07 11:45:00,8.52,8.52,8.49,8.51,157395.0,5.8335,5.8335,5.813,5.8267,157395.0
2016-07-07 11:50:00,8.51,8.53,8.5,8.53,127699.0,5.8267,5.8404,5.8198,5.8404,127699.0
2016-07-07 11:55:00,8.53,8.55,8.52,8.55,89336.0,5.8404,5.8541,5.8335,5.8541,89336.0
2016-07-07 12:00:00,8.55,8.56,8.54,8.56,72474.0,5.8541,5.8609,5.8472,5.8609,72474.0
2016-07-07 12:05:00,8.56,8.57,8.54,8.55,192333.0,5.8609,5.8677,5.8472,5.8541,192333.0
2016-07-07 12:10:00,8.55,8.56,8.55,8.55,23789.0,5.8541,5.8609,5.8541,5.8541,23789.0
2016-07-07 12:15:00,8.56,8.57,8.55,8.55,76774.0,5.8609,5.8677,5.8541,5.8541,76774.0
2016-07-07 12:20:00,8.55,8.56,8.54,8.54,37955.0,5.8541,5.8609,5.8472,5.8472,37955.0
2016-07-07 12:25:00,8.54,8.56,8.52,8.55,120775.0,5.8472,5.8609,5.8335,5.8541,120775.0
2016-07-07 12:30:00,8.55,8.56,8.55,8.55,18280.0,5.8541,5.8609,5.8541,5.8541,18280.0
2016-07-07 12:35:00,8.55,8.58,8.54,8.58,188272.0,5.8541,5.8746,5.8472,5.8746,188272.0
2016-07-07 12:40:00,8.57,8.58,8.56,8.58,582680.0,5.8677,5.8746,5.8609,5.8746,582680.0
2016-07-07 12:45:00,8.58,8.58,8.54,8.54,86995.0,5.8746,5.8746,5.8472,5.8472,86995.0
2016-07-07 12:50:00,8.54,8.56,8.52,8.52,198396.0,5.8472,5.8609,5.8335,5.8335,198396.0
2016-07-07 12:55:00,8.52,8.53,8.5,8.5,221342.0,5.8335,5.8404,5.8198,5.8198,221342.0
2016-07-07 13:00:00,8.5,8.52,8.5,8.51,181783.0,5.8198,5.8335,5.8198,5.8267,181783.0
2016-07-07 13:05:00,8.51,8.52,8.49,8.51,111808.0,5.8267,5.8335,5.813,5.8267,111808.0
2016-07-07 13:10:00,8.51,8.52,8.5,8.52,41130.0,5.8267,5.8335,5.8198,5.8335,41130.0
2016-07-07 13:15:00,8.52,8.54,8.51,8.53,70529.0,5.8335,5.8472,5.8267,5.8404,70529.0
2016-07-07 13:20:00,8.53,8.54,8.52,8.53,61629.0,5.8404,5.8472,5.8335,5.8404,61629.0
2016-07-07 13:25:00,8.53,8.55,8.52,8.53,69876.0,5.8404,5.8541,5.8335,5.8404,69876.0
2016-07-07 13:30:00,8.54,8.54,8.53,8.54,27859.0,5.8472,5.8472,5.8404,5.8472,27859.0
2016-07-07 13:35:00,8.54,8.55,8.53,8.53,59294.0,5.8472,5.8541,5.8404,5.8404,59294.0
2016-07-07 13:40:00,8.54,8.54,8.52,8.54,56819.0,5.8472,5.8472,5.8335,5.8472,56819.0
2016-07-07 13:45:00,8.54,8.54,8.52,8.53,41256.0,5.8472,5.8472,5.8335,5.8404,41256.0
2016-07-07 13:50:00,8.53,8.53,8.51,8.52,51514.0,5.8404,5.8404,5.8267,5.8335,51514.0
2016-07-07 13:55:00,8.52,8.53,8.51,8.53,71723.0,5.8335,5.8404,5.8267,5.8404,71723.0
2016-07-07 14:00:00,8.53,8.55,8.52,8.54,43250.0,5.8404,5.8541,5.8335,5.8472,43250.0
2016-07-07 14:05:00,8.55,8.55,8.52,8.53,119465.0,5.8541,5.8541,5.8335,5.8404,119465.0
2016-07-07 14:10:00,8.52,8.53,8.5,8.51,43807.0,5.8335,5.8404,5.8198,5.8267,43807.0
2016-07-07 14:15:00,8.5,8.54,8.5,8.52,115791.0,5.8198,5.8472,5.8198,5.8335,115791.0
2016-07-07 14:20:00,8.52,8.55,8.52,8.54,99145.0,5.8335,5.8541,5.8335,5.8472,99145.0
2016-07-07 14:25:00,8.54,8.55,8.53,8.54,111981.0,5.8472,5.8541,5.8404,5.8472,111981.0
2016-07-07 14:30:00,8.54,8.55,8.52,8.53,60029.0,5.8472,5.8541,5.8335,5.8404,60029.0
2016-07-07 14:35:00,8.53,8.55,8.52,8.54,94210.0,5.8404,5.8541,5.8335,5.8472,94210.0
2016-07-07 14:40:00,8.54,8.54,8.53,8.53,66562.0,5.8472,5.8472,5.8404,5.8404,66562.0
2016-07-07 14:45:00,8.54,8.55,8.53,8.55,42406.0,5.8472,5.8541,5.8404,5.8541,42406.0
2016-07-07 14:50:00,8.55,8.55,8.52,8.55,157805.0,5.8541,5.8541,5.8335,5.8541,157805.0
2016-07-07 14:55:00,8.54,8.54,8.52,8.53,68000.0,5.8472,5.8472,5.8335,5.8404,68000.0
2016-07-07 15:00:00,8.53,8.55,8.52,8.54,92040.0,5.8404,5.8541,5.8335,5.8472,92040.0
2016-07-07 15:05:00,8.54,8.57,8.54,8.57,45470.0,5.8472,5.8677,5.8472,5.8677,45470.0
2016-07-07 15:10:00,8.57,8.59,8.56,8.59,136006.0,5.8677,5.8814,5.8609,5.8814,136006.0
2016-07-07 15:15:00,8.59,8.59,8.57,8.59,131926.0,5.8814,5.8814,5.8677,5.8814,131926.0
2016-07-07 15:20:00,8.59,8.59,8.58,8.59,48597.0,5.8814,5.8814,5.8746,5.8814,48597.0
2016-07-07 15:25:00,8.58,8.59,8.57,8.59,70056.0,5.8746,5.8814,5.8677,5.8814,70056.0
2016-07-07 15:30:00,8.59,8.6,8.58,8.6,65900.0,5.8814,5.8883,5.8746,5.8883,65900.0
2016-07-07 15:35:00,8.6,8.6,8.59,8.6,55243.0,5.8883,5.8883,5.8814,5.8883,55243.0
2016-07-07 15:40:00,8.6,8.6,8.57,8.58,172779.0,5.8883,5.8883,5.8677,5.8746,172779.0
2016-07-07 15:45:00,8.58,8.59,8.57,8.58,145334.0,5.8746,5.8814,5.8677,5.8746,145334.0
2016-07-07 15:50:00,8.58,8.58,8.57,8.58,125556.0,5.8746,5.8746,5.8677,5.8746,125556.0
2016-07-07 15:55:00,8.57,8.59,8.57,8.59,361743.0,5.8677,5.8814,5.8677,5.8814,361743.0
2016-07-08 09:30:00,8.71,8.79,8.71,8.73,262849.0,5.9636,6.0184,5.9636,5.9773,262849.0
2016-07-08 09:35:00,8.74,8.77,8.72,8.74,220561.0,5.9841,6.0047,5.9705,5.9841,220561.0
2016-07-08 09:40:00,8.74,8.81,8.73,8.77,305620.0,5.9841,6.0321,5.9773,6.0047,305620.0
2016-07-08 09:45:00,8.78,8.81,8.77,8.8,94500.0,6.0115,6.0321,6.0047,6.0252,94500.0
2016-07-08 09:50:00,8.8,8.82,8.79,8.79,284907.0,6.0252,6.0389,6.0184,6.0184,284907.0
2016-07-08 09:55:00,8.79,8.82,8.77,8.82,260461.0,6.0184,6.0389,6.0047,6.0389,260461.0
2016-07-08 10:00:00,8.82,8.84,8.81,8.82,85213.0,6.0389,6.0526,6.0321,6.0389,85213.0
2016-07-08 10:05:00,8.83,8.83,8.79,8.8,94401.0,6.0458,6.0458,6.0184,6.0252,94401.0
2016-07-08 10:10:00,8.8,8.81,8.76,8.78,413915.0,6.0252,6.0321,5.9978,6.0115,413915.0
2016-07-08 10:15:00,8.78,8.78,8.72,8.73,142204.0,6.0115,6.0115,5.9705,5.9773,142204.0
2016-07-08 10:20:00,8.72,8.73,8.68,8.71,239989.0,5.9705,5.9773,5.9431,5.9636,239989.0
2016-07-08 10:25:00,8.71,8.75,8.7,8.74,233994.0,5.9636,5.991,5.9568,5.9841,233994.0
2016-07-08 10:30:00,8.74,8.76,8.73,8.74,53630.0,5.9841,5.9978,5.9773,5.9841,53630.0
2016-07-08 10:35:00,8.74,8.76,8.73,8.74,84739.0,5.9841,5.9978,5.9773,5.9841,84739.0
2016-07-08 10:40:00,8.74,8.75,8.74,8.75,36512.0,5.9841,5.991,5.9841,5.991,36512.0
2016-07-08 10:45:00,8.75,8.77,8.74,8.76,95220.0,5.991,6.0047,5.9841,5.9978,95220.0
2016-07-08 10:50:00,8.76,8.78,8.76,8.78,28991.0,5.9978,6.0115,5.9978,6.0115,28991.0
2016-07-08 10:55:00,8.77,8.79,8.76,8.78,589373.0,6.0047,6.0184,5.9978,6.0115,589373.0
2016-07-08 11:00:00,8.78,8.79,8.78,8.79,78529.0,6.0115,6.0184,6.0115,6.0184,78529.0
2016-07-08 11:05:00,8.79,8.8,8.77,8.77,97640.0,6.0184,6.0252,6.0047,6.0047,97640.0
2016-07-08 11:10:00,8.78,8.79,8.77,8.78,119494.0,6.0115,6.0184,6.0047,6.0115,119494.0
2016-07-08 11:15:00,8.78,8.8,8.77,8.79,115189.0,6.0115,6.0252,6.0047,6.0184,115189.0
2016-07-08 11:20:00,8.8,8.81,8.79,8.79,70679.0,6.0252,6.0321,6.0184,6.0184,70679.0
2016-07-08 11:25:00,8.8,8.82,8.79,8.8,122654.0,6.0252,6.0389,6.0184,6.0252,122654.0
2016-07-08 11:30:00,8.81,8.81,8.79,8.8,51676.0,6.0321,6.0321,6.0184,6.0252,51676.0
2016-07-08 11:35:00,8.8,8.81,8.8,8.8,18803.0,6.0252,6.0321,6.0252,6.0252,18803.0
2016-07-08 11:40:00,8.8,8.82,8.8,8.8,80678.0,6.0252,6.0389,6.0252,6.0252,80678.0
2016-07-08 11:45:00,8.8,8.81,8.79,8.81,66039.0,6.0252,6.0321,6.0184,6.0321,66039.0
2016-07-08 11:50:00,8.81,8.82,8.79,8.81,205350.0,6.0321,6.0389,6.0184,6.0321,205350.0
2016-07-08 11:55:00,8.81,8.82,8.78,8.79,88857.0,6.0321,6.0389,6.0115,6.0184,88857.0
2016-07-08 12:00:00,8.79,8.8,8.78,8.79,69476.0,6.0184,6.0252,6.0115,6.0184,69476.0
2016-07-08 12:05:00,8.8,8.81,8.79,8.81,44038.0,6.0252,6.0321,6.0184,6.0321,44038.0
2016-07-08 12:10:00,8.81,8.81,8.8,8.81,18608.0,6.0321,6.0321,6.0252,6.0321,18608.0
2016-07-08 12:15:00,8.8,8.81,8.8,8.81,45680.0,6.0252,6.0321,6.0252,6.0321,45680.0
2016-07-08 12:20:00,8.81,8.81,8.8,8.8,24823.0,6.0321,6.0321,6.0252,6.0252,24823.0
2016-07-08 12:25:00,8.8,8.8,8.79,8.79,55870.0,6.0252,6.0252,6.0184,6.0184,55870.0
2016-07-08 12:30:00,8.79,8.81,8.78,8.79,97968.0,6.0184,6.0321,6.0115,6.0184,97968.0
2016-07-08 12:35:00,8.79,8.8,8.78,8.79,48624.0,6.0184,6.0252,6.0115,6.0184,48624.0
2016-07-08 12:40:00,8.79,8.8,8.79,8.79,19543.0,6.0184,6.0252,6.0184,6.0184,19543.0
2016-07-08 12:45:00,8.79,8.8,8.78,8.79,90527.0,6.0184,6.0252,6.0115,6.0184,90527.0
2016-07-08 12:50:00,8.78,8.79,8.78,8.78,74296.0,6.0115,6.0184,6.0115,6.0115,74296.0
2016-07-08 12:55:00,8.79,8.79,8.78,8.79,19444.0,6.0184,6.0184,6.0115,6.0184,19444.0
2016-07-08 13:00:00,8.79,8.8,8.77,8.78,247581.0,6.0184,6.0252,6.0047,6.0115,247581.0
2016-07-08 13:05:00,8.78,8.79,8.77,8.79,92091.0,6.0115,6.0184,6.0047,6.0184,92091.0
2016-07-08 13:10:00,8.78,8.79,8.78,8.78,18981.0,6.0115,6.0184,6.0115,6.0115,18981.0
2016-07-08 13:15:00,8.79,8.79,8.78,8.79,159385.0,6.0184,6.0184,6.0115,6.0184,159385.0
2016-07-08 13:20:00,8.79,8.79,8.77,8.78,55430.0,6.0184,6.0184,6.0047,6.0115,55430.0
2016-07-08 13:25:00,8.77,8.78,8.76,8.77,148348.0,6.0047,6.0115,5.9978,6.0047,148348.0
2016-07-08 13:30:00,8.77,8.77,8.76,8.77,51196.0,6.0047,6.0047,5.9978,6.0047,51196.0
2016-07-08 13:35:00,8.77,8.77,8.76,8.76,42131.0,6.0047,6.0047,5.9978,5.9978,42131.0
2016-07-08 13:40:00,8.76,8.77,8.75,8.75,48052.0,5.9978,6.0047,5.991,5.991,48052.0
2016-07-08 13:45:00,8.75,8.77,8.75,8.77,87362.0,5.991,6.0047,5.991,6.0047,87362.0
2016-07-08 13:50:00,8.77,8.77,8.75,8.76,59137.0,6.0047,6.0047,5.991,5.9978,59137.0
2016-07-08 13:55:00,8.76,8.76,8.75,8.76,19019.0,5.9978,5.9978,5.991,5.9978,19019.0
2016-07-08 14:00:00,8.76,8.77,8.75,8.76,157198.0,5.9978,6.0047,5.991,5.9978,157198.0
2016-07-08 14:05:00,8.77,8.77,8.75,8.76,95060.0,6.0047,6.0047,5.991,5.9978,95060.0
2016-07-08 14:10:00,8.75,8.76,8.75,8.76,40213.0,5.991,5.9978,5.991,5.9978,40213.0
2016-07-08 14:15:00,8.76,8.76,8.75,8.76,26047.0,5.9978,5.9978,5.991,5.9978,26047.0
2016-07-08 14:20:00,8.76,8.76,8.75,8.76,160022.0,5.9978,5.9978,5.991,5.9978,160022.0
2016-07-08 14:25:00,8.75,8.75,8.74,8.74,80635.0,5.991,5.991,5.9841,5.9841,80635.0
2016-07-08 14:30:00,8.74,8.75,8.74,8.75,29300.0,5.9841,5.991,5.9841,5.991,29300.0
2016-07-08 14:35:00,8.75,8.8,8.74,8.77,1743969.0,5.991,6.0252,5.9841,6.0047,1743969.0
2016-07-08 14:40:00,8.76,8.8,8.76,8.77,1253947.0,5.9978,6.0252,5.9978,6.0047,1253947.0
2016-07-08 14:45:00,8.76,8.77,8.75,8.76,220872.0,5.9978,6.0047,5.991,5.9978,220872.0
2016-07-08 14:50:00,8.77,8.78,8.75,8.77,152668.0,6.0047,6.0115,5.991,6.0047,152668.0
2016-07-08 14:55:00,8.77,8.78,8.73,8.75,123635.0,6.0047,6.0115,5.9773,5.991,123635.0
2016-07-08 15:00:00,8.74,8.75,8.73,8.73,55119.0,5.9841,5.991,5.9773,5.9773,55119.0
2016-07-08 15:05:00,8.74,8.74,8.72,8.73,89000.0,5.9841,5.9841,5.9705,5.9773,89000.0
2016-07-08 15:10:00,8.73,8.74,8.72,8.73,54431.0,5.9773,5.9841,5.9705,5.9773,54431.0
2016-07-08 15:15:00,8.74,8.74,8.73,8.73,26179.0,5.9841,5.9841,5.9773,5.9773,26179.0
2016-07-08 15:20:00,8.74,8.74,8.72,8.72,137775.0,5.9841,5.9841,5.9705,5.9705,137775.0
2016-07-08 15:25:00,8.72,8.73,8.72,8.72,39137.0,5.9705,5.9773,5.9705,5.9705,39137.0
2016-07-08 15:30:00,8.72,8.73,8.71,8.71,114716.0,5.9705,5.9773,5.9636,5.9636,114716.0
2016-07-08 15:35:00,8.71,8.72,8.7,8.72,250287.0,5.9636,5.9705,5.9568,5.9705,250287.0
2016-07-08 15:40:00,8.71,8.72,8.7,8.7,165183.0,5.9636,5.9705,5.9568,5.9568,165183.0
2016-07-08 15:45:00,8.71,8.71,8.7,8.71,165067.0,5.9636,5.9636,5.9568,5.9636,165067.0
2016-07-08 15:50:00,8.71,8.71,8.7,8.71,130062.0,5.9636,5.9636,5.9568,5.9636,130062.0
2016-07-08 15:55:00,8.71,8.71,8.7,8.7,686264.0,5.9636,5.9636,5.9568,5.9568,686264.0
2016-07-11 09:30:00,8.83,8.85,8.8,8.83,277242.0,6.0458,6.0595,6.0252,6.0458,277242.0
2016-07-11 09:35:00,8.84,8.89,8.82,8.87,244730.0,6.0526,6.0868,6.0389,6.0732,244730.0
2016-07-11 09:40:00,8.87,8.88,8.82,8.85,267674.0,6.0732,6.08,6.0389,6.0595,267674.0
2016-07-11 09:45:00,8.85,8.88,8.82,8.83,125236.0,6.0595,6.08,6.0389,6.0458,125236.0
2016-07-11 09:50:00,8.82,8.84,8.81,8.82,175811.0,6.0389,6.0526,6.0321,6.0389,175811.0
2016-07-11 09:55:00,8.83,8.84,8.81,8.83,92044.0,6.0458,6.0526,6.0321,6.0458,92044.0
2016-07-11 10:00:00,8.83,8.86,8.82,8.84,142432.0,6.0458,6.0663,6.0389,6.0526,142432.0
2016-07-11 10:05:00,8.84,8.88,8.84,8.88,101788.0,6.0526,6.08,6.0526,6.08,101788.0
2016-07-11 10:10:00,8.88,8.88,8.84,8.85,124552.0,6.08,6.08,6.0526,6.0595,124552.0
2016-07-11 10:15:00,8.85,8.87,8.85,8.87,45889.0,6.0595,6.0732,6.0595,6.0732,45889.0
2016-07-11 10:20:00,8.87,8.88,8.83,8.84,81248.0,6.0732,6.08,6.0458,6.0526,81248.0
2016-07-11 10:25:00,8.84,8.85,8.83,8.83,76187.0,6.0526,6.0595,6.0458,6.0458,76187.0
2016-07-11 10:30:00,8.83,8.86,8.83,8.85,70068.0,6.0458,6.0663,6.0458,6.0595,70068.0
2016-07-11 10:35:00,8.85,8.86,8.83,8.86,76944.0,6.0595,6.0663,6.0458,6.0663,76944.0
2016-07-11 10:40:00,8.85,8.86,8.84,8.86,56571.0,6.0595,6.0663,6.0526,6.0663,56571.0
2016-07-11 10:45:00,8.86,8.86,8.84,8.84,74398.0,6.0663,6.0663,6.0526,6.0526,74398.0
2016-07-11 10:50:00,8.85,8.86,8.84,8.84,80557.0,6.0595,6.0663,6.0526,6.0526,80557.0
2016-07-11 10:55:00,8.84,8.85,8.83,8.85,30109.0,6.0526,6.0595,6.0458,6.0595,30109.0
2016-07-11 11:00:00,8.85,8.86,8.84,8.86,57971.0,6.0595,6.0663,6.0526,6.0663,57971.0
2016-07-11 11:05:00,8.86,8.87,8.84,8.84,128530.0,6.0663,6.0732,6.0526,6.0526,128530.0
2016-07-11 11:10:00,8.85,8.87,8.84,8.86,73463.0,6.0595,6.0732,6.0526,6.0663,73463.0
2016-07-11 11:15:00,8.85,8.86,8.83,8.85,39357.0,6.0595,6.0663,6.0458,6.0595,39357.0
2016-07-11 11:20:00,8.85,8.85,8.83,8.84,38086.0,6.0595,6.0595,6.0458,6.0526,38086.0
2016-07-11 11:25:00,8.84,8.85,8.83,8.85,38622.0,6.0526,6.0595,6.0458,6.0595,38622.0
2016-07-11 11:30:00,8.85,8.88,8.85,8.87,543398.0,6.0595,6.08,6.0595,6.0732,543398.0
2016-07-11 11:35:00,8.88,8.89,8.87,8.88,107997.0,6.08,6.0868,6.0732,6.08,107997.0
2016-07-11 11:40:00,8.88,8.88,8.86,8.87,74549.0,6.08,6.08,6.0663,6.0732,74549.0
2016-07-11 11:45:00,8.87,8.88,8.86,8.88,28280.0,6.0732,6.08,6.0663,6.08,28280.0
2016-07-11 11:50:00,8.88,8.88,8.86,8.87,80016.0,6.08,6.08,6.0663,6.0732,80016.0
2016-07-11 11:55:00,8.87,8.87,8.86,8.86,16044.0,6.0732,6.0732,6.0663,6.0663,16044.0
2016-07-11 12:00:00,8.86,8.87,8.85,8.86,59594.0,6.0663,6.0732,6.0595,6.0663,59594.0
2016-07-11 12:05:00,8.86,8.87,8.85,8.87,53934.0,6.0663,6.0732,6.0595,6.0732,53934.0
2016-07-11 12:10:00,8.86,8.86,8.85,8.86,18094.0,6.0663,6.0663,6.0595,6.0663,18094.0
2016-07-11 12:15:00,8.86,8.87,8.85,8.87,32266.0,6.0663,6.0732,6.0595,6.0732,32266.0
2016-07-11 12:20:00,8.87,8.88,8.86,8.87,75312.0,6.0732,6.08,6.0663,6.0732,75312.0
2016-07-11 12:25:00,8.87,8.88,8.86,8.88,37355.0,6.0732,6.08,6.0663,6.08,37355.0
2016-07-11 12:30:00,8.88,8.89,8.87,8.88,60748.0,6.08,6.0868,6.0732,6.08,60748.0
2016-07-11 12:35:00,8.87,8.88,8.87,8.88,17044.0,6.0732,6.08,6.0732,6.08,17044.0
2016-07-11 12:40:00,8.88,8.88,8.87,8.88,44587.0,6.08,6.08,6.0732,6.08,44587.0
2016-07-11 12:45:00,8.88,8.88,8.87,8.87,20472.0,6.08,6.08,6.0732,6.0732,20472.0
2016-07-11 12:50:00,8.87,8.88,8.87,8.88,12902.0,6.0732,6.08,6.0732,6.08,12902.0
2016-07-11 12:55:00,8.88,8.89,8.86,8.88,116018.0,6.08,6.0868,6.0663,6.08,116018.0
2016-07-11 13:00:00,8.88,8.89,8.87,8.89,21984.0,6.08,6.0868,6.0732,6.0868,21984.0
2016-07-11 13:05:00,8.88,8.89,8.88,8.88,19932.0,6.08,6.0868,6.08,6.08,19932.0
2016-07-11 13:10:00,8.89,8.89,8.87,8.88,101071.0,6.0868,6.0868,6.0732,6.08,101071.0
2016-07-11 13:15:00,8.87,8.88,8.87,8.87,31091.0,6.0732,6.08,6.0732,6.0732,31091.0
2016-07-11 13:20:00,8.88,8.88,8.86,8.86,53911.0,6.08,6.08,6.0663,6.0663,53911.0
2016-07-11 13:25:00,8.87,8.87,8.86,8.87,16626.0,6.0732,6.0732,6.0663,6.0732,16626.0
2016-07-11 13:30:00,8.87,8.87,8.86,8.87,10061.0,6.0732,6.0732,6.0663,6.0732,10061.0
2016-07-11 13:35:00,8.86,8.87,8.86,8.87,42284.0,6.0663,6.0732,6.0663,6.0732,42284.0
2016-07-11 13:40:00,8.87,8.88,8.86,8.88,74761.0,6.0732,6.08,6.0663,6.08,74761.0
2016-07-11 13:45:00,8.87,8.88,8.86,8.86,31763.0,6.0732,6.08,6.0663,6.0663,31763.0
2016-07-11 13:50:00,8.87,8.87,8.86,8.86,10089.0,6.0732,6.0732,6.0663,6.0663,10089.0
2016-07-11 13:55:00,8.87,8.87,8.85,8.85,41005.0,6.0732,6.0732,6.0595,6.0595,41005.0
2016-07-11 14:00:00,8.85,8.86,8.85,8.86,10763.0,6.0595,6.0663,6.0595,6.0663,10763.0
2016-07-11 14:05:00,8.86,8.86,8.85,8.86,26023.0,6.0663,6.0663,6.0595,6.0663,26023.0
2016-07-11 14:10:00,8.86,8.87,8.85,8.87,79875.0,6.0663,6.0732,6.0595,6.0732,79875.0
2016-07-11 14:15:00,8.87,8.87,8.86,8.86,21124.0,6.0732,6.0732,6.0663,6.0663,21124.0
2016-07-11 14:20:00,8.87,8.87,8.86,8.87,16195.0,6.0732,6.0732,6.0663,6.0732,16195.0
2016-07-11 14:25:00,8.87,8.88,8.86,8.86,88010.0,6.0732,6.08,6.0663,6.0663,88010.0
2016-07-11 14:30:00,8.87,8.87,8.86,8.87,43819.0,6.0732,6.0732,6.0663,6.0732,43819.0
2016-07-11 14:35:00,8.87,8.87,8.86,8.87,21405.0,6.0732,6.0732,6.0663,6.0732,21405.0
2016-07-11 14:40:00,8.87,8.87,8.86,8.87,37405.0,6.0732,6.0732,6.0663,6.0732,37405.0
2016-07-11 14:45:00,8.87,8.88,8.86,8.87,73893.0,6.0732,6.08,6.0663,6.0732,73893.0
2016-07-11 14:50:00,8.87,8.87,8.86,8.87,20704.0,6.0732,6.0732,6.0663,6.0732,20704.0
2016-07-11 14:55:00,8.87,8.88,8.86,8.88,44023.0,6.0732,6.08,6.0663,6.08,44023.0
2016-07-11 15:00:00,8.87,8.89,8.87,8.88,66282.0,6.0732,6.0868,6.0732,6.08,66282.0
2016-07-11 15:05:00,8.88,8.9,8.88,8.89,105651.0,6.08,6.0937,6.08,6.0868,105651.0
2016-07-11 15:10:00,8.89,8.89,8.88,8.89,17171.0,6.0868,6.0868,6.08,6.0868,17171.0
2016-07-11 15:15:00,8.89,8.89,8.88,8.88,59056.0,6.0868,6.0868,6.08,6.08,59056.0
2016-07-11 15:20:00,8.88,8.89,8.88,8.89,36550.0,6.08,6.0868,6.08,6.0868,36550.0
2016-07-11 15:25:00,8.88,8.89,8.88,8.88,33080.0,6.08,6.0868,6.08,6.08,33080.0
2016-07-11 15:30:00,8.88,8.88,8.86,8.87,109879.0,6.08,6.08,6.0663,6.0732,109879.0
2016-07-11 15:35:00,8.87,8.88,8.86,8.88,57609.0,6.0732,6.08,6.0663,6.08,57609.0
2016-07-11 15:40:00,8.88,8.88,8.86,8.87,176492.0,6.08,6.08,6.0663,6.0732,176492.0
2016-07-11 15:45:00,8.87,8.87,8.86,8.86,62484.0,6.0732,6.0732,6.0663,6.0663,62484.0
2016-07-11 15:50:00,8.87,8.87,8.86,8.86,138045.0,6.0732,6.0732,6.0663,6.0663,138045.0
2016-07-11 15:55:00,8.87,8.87,8.85,8.86,463070.0,6.0732,6.0732,6.0595,6.0663,463070.0
2016-07-12 09:30:00,9.0,9.05,8.95,9.04,490245.0,6.1622,6.1964,6.1279,6.1895,490245.0
2016-07-12 09:35:00,9.05,9.1,9.02,9.08,537951.0,6.1964,6.2306,6.1759,6.2169,537951.0
2016-07-12 09:40:00,9.08,9.09,9.06,9.09,115138.0,6.2169,6.2238,6.2032,6.2238,115138.0
2016-07-12 09:45:00,9.09,9.11,9.08,9.09,729572.0,6.2238,6.2375,6.2169,6.2238,729572.0
2016-07-12 09:50:00,9.09,9.11,9.06,9.09,133766.0,6.2238,6.2375,6.2032,6.2238,133766.0
2016-07-12 09:55:00,9.1,9.11,9.08,9.09,92144.0,6.2306,6.2375,6.2169,6.2238,92144.0
2016-07-12 10:00:00,9.1,9.11,9.09,9.09,71052.0,6.2306,6.2375,6.2238,6.2238,71052.0
2016-07-12 10:05:00,9.09,9.1,9.07,9.08,217741.0,6.2238,6.2306,6.2101,6.2169,217741.0
2016-07-12 10:10:00,9.07,9.09,9.04,9.04,129917.0,6.2101,6.2238,6.1895,6.1895,129917.0
2016-07-12 10:15:00,9.04,9.07,9.04,9.04,198699.0,6.1895,6.2101,6.1895,6.1895,198699.0
2016-07-12 10:20:00,9.05,9.05,9.02,9.03,100806.0,6.1964,6.1964,6.1759,6.1827,100806.0
2016-07-12 10:25:00,9.03,9.05,9.02,9.04,81628.0,6.1827,6.1964,6.1759,6.1895,81628.0
2016-07-12 10:30:00,9.04,9.07,9.04,9.06,75654.0,6.1895,6.2101,6.1895,6.2032,75654.0
2016-07-12 10:35:00,9.06,9.06,9.04,9.05,91005.0,6.2032,6.2032,6.1895,6.1964,91005.0
2016-07-12 10:40:00,9.06,9.08,9.05,9.08,33446.0,6.2032,6.2169,6.1964,6.2169,33446.0
2016-07-12 10:45:00,9.07,9.07,9.05,9.06,51729.0,6.2101,6.2101,6.1964,6.2032,51729.0
2016-07-12 10:50:00,9.06,9.07,9.06,9.07,36946.0,6.2032,6.2101,6.2032,6.2101,36946.0
2016-07-12 10:55:00,9.07,9.07,9.05,9.05,33435.0,6.2101,6.2101,6.1964,6.1964,33435.0
2016-07-12 11:00:00,9.05,9.07,9.05,9.07,95300.0,6.1964,6.2101,6.1964,6.2101,95300.0
2016-07-12 11:05:00,9.07,9.09,9.06,9.08,339796.0,6.2101,6.2238,6.2032,6.2169,339796.0
2016-07-12 11:10:00,9.09,9.1,9.08,9.1,173019.0,6.2238,6.2306,6.2169,6.2306,173019.0
2016-07-12 11:15:00,9.1,9.1,9.07,9.07,85727.0,6.2306,6.2306,6.2101,6.2101,85727.0
2016-07-12 11:20:00,9.08,9.08,9.07,9.08,67117.0,6.2169,6.2169,6.2101,6.2169,67117.0
2016-07-12 11:25:00,9.08,9.09,9.07,9.09,74834.0,6.2169,6.2238,6.2101,6.2238,74834.0
2016-07-12 11:30:00,9.09,9.09,9.08,9.09,30606.0,6.2238,6.2238,6.2169,6.2238,30606.0
2016-07-12 11:35:00,9.09,9.11,9.08,9.1,116121.0,6.2238,6.2375,6.2169,6.2306,116121.0
2016-07-12 11:40:00,9.1,9.13,9.09,9.12,173341.0,6.2306,6.2512,6.2238,6.2443,173341.0
2016-07-12 11:45:00,9.12,9.13,9.11,9.13,87150.0,6.2443,6.2512,6.2375,6.2512,87150.0
2016-07-12 11:50:00,9.13,9.13,9.11,9.12,35677.0,6.2512,6.2512,6.2375,6.2443,35677.0
2016-07-12 11:55:00,9.11,9.12,9.11,9.12,6613.0,6.2375,6.2443,6.2375,6.2443,6613.0
2016-07-12 12:00:00,9.12,9.12,9.11,9.11,19970.0,6.2443,6.2443,6.2375,6.2375,19970.0
2016-07-12 12:05:00,9.11,9.12,9.11,9.11,25284.0,6.2375,6.2443,6.2375,6.2375,25284.0
2016-07-12 12:10:00,9.12,9.12,9.11,9.11,27492.0,6.2443,6.2443,6.2375,6.2375,27492.0
2016-07-12 12:15:00,9.11,9.13,9.11,9.12,92356.0,6.2375,6.2512,6.2375,6.2443,92356.0
2016-07-12 12:20:00,9.12,9.12,9.1,9.11,81459.0,6.2443,6.2443,6.2306,6.2375,81459.0
2016-07-12 12:25:00,9.11,9.12,9.1,9.11,35589.0,6.2375,6.2443,6.2306,6.2375,35589.0
2016-07-12 12:30:00,9.11,9.12,9.1,9.12,32886.0,6.2375,6.2443,6.2306,6.2443,32886.0
2016-07-12 12:35:00,9.12,9.12,9.09,9.11,104853.0,6.2443,6.2443,6.2238,6.2375,104853.0
2016-07-12 12:40:00,9.11,9.11,9.09,9.09,45665.0,6.2375,6.2375,6.2238,6.2238,45665.0
2016-07-12 12:45:00,9.1,9.1,9.08,9.08,31292.0,6.2306,6.2306,6.2169,6.2169,31292.0
2016-07-12 12:50:00,9.08,9.1,9.08,9.09,91762.0,6.2169,6.2306,6.2169,6.2238,91762.0
2016-07-12 12:55:00,9.09,9.09,9.08,9.09,44579.0,6.2238,6.2238,6.2169,6.2238,44579.0
2016-07-12 13:00:00,9.09,9.1,9.08,9.09,157248.0,6.2238,6.2306,6.2169,6.2238,157248.0
2016-07-12 13:05:00,9.08,9.09,9.07,9.07,56786.0,6.2169,6.2238,6.2101,6.2101,56786.0
2016-07-12 13:10:00,9.07,9.08,9.07,9.08,21140.0,6.2101,6.2169,6.2101,6.2169,21140.0
2016-07-12 13:15:00,9.08,9.09,9.07,9.09,83852.0,6.2169,6.2238,6.2101,6.2238,83852.0
2016-07-12 13:20:00,9.09,9.1,9.08,9.1,50262.0,6.2238,6.2306,6.2169,6.2306,50262.0
2016-07-12 13:25:00,9.1,9.1,9.08,9.09,60148.0,6.2306,6.2306,6.2169,6.2238,60148.0
2016-07-12 13:30:00,9.1,9.11,9.09,9.11,75628.0,6.2306,6.2375,6.2238,6.2375,75628.0
2016-07-12 13:35:00,9.11,9.12,9.1,9.12,150108.0,6.2375,6.2443,6.2306,6.2443,150108.0
2016-07-12 13:40:00,9.12,9.13,9.11,9.12,112654.0,6.2443,6.2512,6.2375,6.2443,112654.0
2016-07-12 13:45:00,9.11,9.12,9.11,9.11,29512.0,6.2375,6.2443,6.2375,6.2375,29512.0
2016-07-12 13:50:00,9.12,9.12,9.1,9.12,109942.0,6.2443,6.2443,6.2306,6.2443,109942.0
2016-07-12 13:55:00,9.12,9.12,9.1,9.1,50194.0,6.2443,6.2443,6.2306,6.2306,50194.0
2016-07-12 14:00:00,9.1,9.12,9.1,9.11,102580.0,6.2306,6.2443,6.2306,6.2375,102580.0
2016-07-12 14:05:00,9.11,9.11,9.1,9.1,29376.0,6.2375,6.2375,6.2306,6.2306,29376.0
2016-07-12 14:10:00,9.1,9.12,9.1,9.12,62382.0,6.2306,6.2443,6.2306,6.2443,62382.0
2016-07-12 14:15:00,9.12,9.12,9.11,9.12,32855.0,6.2443,6.2443,6.2375,6.2443,32855.0
2016-07-12 14:20:00,9.12,9.12,9.1,9.11,116433.0,6.2443,6.2443,6.2306,6.2375,116433.0
2016-07-12 14:25:00,9.12,9.12,9.11,9.12,19159.0,6.2443,6.2443,6.2375,6.2443,19159.0
2016-07-12 14:30:00,9.12,9.12,9.11,9.11,27601.0,6.2443,6.2443,6.2375,6.2375,27601.0
2016-07-12 14:35:00,9.11,9.12,9.1,9.11,48171.0,6.2375,6.2443,6.2306,6.2375,48171.0
2016-07-12 14:40:00,9.11,9.11,9.1,9.11,63419.0,6.2375,6.2375,6.2306,6.2375,63419.0
2016-07-12 14:45:00,9.11,9.11,9.1,9.11,49105.0,6.2375,6.2375,6.2306,6.2375,49105.0
2016-07-12 14:50:00,9.1,9.12,9.1,9.11,63463.0,6.2306,6.2443,6.2306,6.2375,63463.0
2016-07-12 14:55:00,9.11,9.11,9.1,9.11,23820.0,6.2375,6.2375,6.2306,6.2375,23820.0
2016-07-12 15:00:00,9.11,9.11,9.1,9.1,32089.0,6.2375,6.2375,6.2306,6.2306,32089.0
2016-07-12 15:05:00,9.11,9.11,9.1,9.1,25944.0,6.2375,6.2375,6.2306,6.2306,25944.0
2016-07-12 15:10:00,9.1,9.11,9.09,9.1,58938.0,6.2306,6.2375,6.2238,6.2306,58938.0
2016-07-12 15:15:00,9.1,9.1,9.08,9.08,47242.0,6.2306,6.2306,6.2169,6.2169,47242.0
2016-07-12 15:20:00,9.09,9.1,9.08,9.1,63126.0,6.2238,6.2306,6.2169,6.2306,63126.0
2016-07-12 15:25:00,9.09,9.1,9.09,9.1,73244.0,6.2238,6.2306,6.2238,6.2306,73244.0
2016-07-12 15:30:00,9.1,9.11,9.09,9.11,66001.0,6.2306,6.2375,6.2238,6.2375,66001.0
2016-07-12 15:35:00,9.11,9.11,9.1,9.1,37265.0,6.2375,6.2375,6.2306,6.2306,37265.0
2016-07-12 15:40:00,9.11,9.11,9.1,9.11,79414.0,6.2375,6.2375,6.2306,6.2375,79414.0
2016-07-12 15:45:00,9.1,9.11,9.1,9.11,125784.0,6.2306,6.2375,6.2306,6.2375,125784.0
2016-07-12 15:50:00,9.11,9.11,9.09,9.1,275997.0,6.2375,6.2375,6.2238,6.2306,275997.0
2016-07-12 15:55:00,9.1,9.11,9.09,9.11,385981.0,6.2306,6.2375,6.2238,6.2375,385981.0
2016-07-13 09:30:00,9.11,9.18,9.08,9.1,404617.0,6.2375,6.2854,6.2169,6.2306,404617.0
2016-07-13 09:35:00,9.1,9.11,9.04,9.06,245236.0,6.2306,6.2375,6.1895,6.2032,245236.0
2016-07-13 09:40:00,9.07,9.07,9.03,9.04,163978.0,6.2101,6.2101,6.1827,6.1895,163978.0
2016-07-13 09:45:00,9.03,9.06,9.0,9.02,139919.0,6.1827,6.2032,6.1622,6.1759,139919.0
2016-07-13 09:50:00,9.02,9.04,9.01,9.04,156387.0,6.1759,6.1895,6.169,6.1895,156387.0
2016-07-13 09:55:00,9.04,9.07,9.04,9.07,244660.0,6.1895,6.2101,6.1895,6.2101,244660.0
2016-07-13 10:00:00,9.07,9.1,9.06,9.09,172864.0,6.2101,6.2306,6.2032,6.2238,172864.0
2016-07-13 10:05:00,9.08,9.1,9.08,9.09,144215.0,6.2169,6.2306,6.2169,6.2238,144215.0
2016-07-13 10:10:00,9.09,9.11,9.09,9.09,145603.0,6.2238,6.2375,6.2238,6.2238,145603.0
2016-07-13 10:15:00,9.1,9.11,9.07,9.08,105824.0,6.2306,6.2375,6.2101,6.2169,105824.0
2016-07-13 10:20:00,9.08,9.09,9.07,9.09,38402.0,6.2169,6.2238,6.2101,6.2238,38402.0
2016-07-13 10:25:00,9.09,9.09,9.07,9.07,34894.0,6.2238,6.2238,6.2101,6.2101,34894.0
2016-07-13 10:30:00,9.07,9.09,9.06,9.06,105745.0,6.2101,6.2238,6.2032,6.2032,105745.0
2016-07-13 10:35:00,9.06,9.08,9.06,9.07,49339.0,6.2032,6.2169,6.2032,6.2101,49339.0
2016-07-13 10:40:00,9.07,9.1,9.07,9.1,50629.0,6.2101,6.2306,6.2101,6.2306,50629.0
2016-07-13 10:45:00,9.1,9.1,9.08,9.09,73635.0,6.2306,6.2306,6.2169,6.2238,73635.0
2016-07-13 10:50:00,9.09,9.1,9.08,9.1,15878.0,6.2238,6.2306,6.2169,6.2306,15878.0
2016-07-13 10:55:00,9.1,9.1,9.09,9.1,25292.0,6.2306,6.2306,6.2238,6.2306,25292.0
2016-07-13 11:00:00,9.1,9.1,9.09,9.1,19096.0,6.2306,6.2306,6.2238,6.2306,19096.0
2016-07-13 11:05:00,9.1,9.1,9.07,9.09,146842.0,6.2306,6.2306,6.2101,6.2238,146842.0
2016-07-13 11:10:00,9.09,9.1,9.08,9.08,78345.0,6.2238,6.2306,6.2169,6.2169,78345.0
2016-07-13 11:15:00,9.08,9.09,9.05,9.05,74652.0,6.2169,6.2238,6.1964,6.1964,74652.0
2016-07-13 11:20:00,9.05,9.06,9.04,9.04,68744.0,6.1964,6.2032,6.1895,6.1895,68744.0
2016-07-13 11:25:00,9.04,9.05,9.04,9.05,40760.0,6.1895,6.1964,6.1895,6.1964,40760.0
2016-07-13 11:30:00,9.05,9.05,9.02,9.04,106321.0,6.1964,6.1964,6.1759,6.1895,106321.0
2016-07-13 11:35:00,9.04,9.05,9.0,9.02,81423.0,6.1895,6.1964,6.1622,6.1759,81423.0
2016-07-13 11:40:00,9.01,9.04,9.01,9.02,50573.0,6.169,6.1895,6.169,6.1759,50573.0
2016-07-13 11:45:00,9.02,9.04,9.01,9.03,39065.0,6.1759,6.1895,6.169,6.1827,39065.0
2016-07-13 11:50:00,9.03,9.05,9.02,9.04,41703.0,6.1827,6.1964,6.1759,6.1895,41703.0
2016-07-13 11:55:00,9.05,9.06,9.04,9.04,54758.0,6.1964,6.2032,6.1895,6.1895,54758.0
2016-07-13 12:00:00,9.04,9.06,9.04,9.06,53958.0,6.1895,6.2032,6.1895,6.2032,53958.0
2016-07-13 12:05:00,9.06,9.06,9.05,9.06,23276.0,6.2032,6.2032,6.1964,6.2032,23276.0
2016-07-13 12:10:00,9.06,9.06,9.04,9.05,38678.0,6.2032,6.2032,6.1895,6.1964,38678.0
2016-07-13 12:15:00,9.04,9.06,9.04,9.05,24942.0,6.1895,6.2032,6.1895,6.1964,24942.0
2016-07-13 12:20:00,9.06,9.06,9.05,9.06,21270.0,6.2032,6.2032,6.1964,6.2032,21270.0
2016-07-13 12:25:00,9.05,9.06,9.04,9.04,29030.0,6.1964,6.2032,6.1895,6.1895,29030.0
2016-07-13 12:30:00,9.04,9.05,9.04,9.04,36507.0,6.1895,6.1964,6.1895,6.1895,36507.0
2016-07-13 12:35:00,9.05,9.05,9.03,9.03,52689.0,6.1964,6.1964,6.1827,6.1827,52689.0
2016-07-13 12:40:00,9.04,9.05,9.03,9.04,75006.0,6.1895,6.1964,6.1827,6.1895,75006.0
2016-07-13 12:45:00,9.05,9.05,9.03,9.04,36458.0,6.1964,6.1964,6.1827,6.1895,36458.0
2016-07-13 12:50:00,9.04,9.04,9.03,9.04,10000.0,6.1895,6.1895,6.1827,6.1895,10000.0
2016-07-13 12:55:00,9.04,9.06,9.03,9.06,40751.0,6.1895,6.2032,6.1827,6.2032,40751.0
2016-07-13 13:00:00,9.05,9.07,9.05,9.06,61132.0,6.1964,6.2101,6.1964,6.2032,61132.0
2016-07-13 13:05:00,9.07,9.07,9.05,9.06,57027.0,6.2101,6.2101,6.1964,6.2032,57027.0
2016-07-13 13:10:00,9.07,9.08,9.06,9.08,365060.0,6.2101,6.2169,6.2032,6.2169,365060.0
2016-07-13 13:15:00,9.08,9.08,9.07,9.08,44661.0,6.2169,6.2169,6.2101,6.2169,44661.0
2016-07-13 13:20:00,9.08,9.08,9.07,9.08,11848.0,6.2169,6.2169,6.2101,6.2169,11848.0
2016-07-13 13:25:00,9.08,9.08,9.06,9.06,38083.0,6.2169,6.2169,6.2032,6.2032,38083.0
2016-07-13 13:30:00,9.07,9.07,9.06,9.07,173589.0,6.2101,6.2101,6.2032,6.2101,173589.0
2016-07-13 13:35:00,9.07,9.08,9.06,9.08,57988.0,6.2101,6.2169,6.2032,6.2169,57988.0
2016-07-13 13:40:00,9.08,9.08,9.07,9.08,18271.0,6.2169,6.2169,6.2101,6.2169,18271.0
2016-07-13 13:45:00,9.08,9.09,9.07,9.09,28197.0,6.2169,6.2238,6.2101,6.2238,28197.0
2016-07-13 13:50:00,9.09,9.09,9.06,9.07,53749.0,6.2238,6.2238,6.2032,6.2101,53749.0
2016-07-13 13:55:00,9.07,9.07,9.06,9.07,31650.0,6.2101,6.2101,6.2032,6.2101,31650.0
2016-07-13 14:00:00,9.07,9.07,9.06,9.07,13905.0,6.2101,6.2101,6.2032,6.2101,13905.0
2016-07-13 14:05:00,9.07,9.09,9.06,9.08,69529.0,6.2101,6.2238,6.2032,6.2169,69529.0
2016-07-13 14:10:00,9.09,9.1,9.08,9.09,52389.0,6.2238,6.2306,6.2169,6.2238,52389.0
2016-07-13 14:15:00,9.09,9.1,9.08,9.08,53685.0,6.2238,6.2306,6.2169,6.2169,53685.0
2016-07-13 14:20:00,9.09,9.09,9.07,9.08,28359.0,6.2238,6.2238,6.2101,6.2169,28359.0
2016-07-13 14:25:00,9.08,9.09,9.07,9.09,65735.0,6.2169,6.2238,6.2101,6.2238,65735.0
2016-07-13 14:30:00,9.09,9.1,9.08,9.09,97441.0,6.2238,6.2306,6.2169,6.2238,97441.0
2016-07-13 14:35:00,9.09,9.1,9.08,9.1,53714.0,6.2238,6.2306,6.2169,6.2306,53714.0
2016-07-13 14:40:00,9.1,9.1,9.08,9.09,44422.0,6.2306,6.2306,6.2169,6.2238,44422.0
2016-07-13 14:45:00,9.1,9.1,9.08,9.09,30238.0,6.2306,6.2306,6.2169,6.2238,30238.0
2016-07-13 14:50:00,9.09,9.1,9.08,9.09,79548.0,6.2238,6.2306,6.2169,6.2238,79548.0
2016-07-13 14:55:00,9.09,9.09,9.08,9.09,25177.0,6.2238,6.2238,6.2169,6.2238,25177.0
2016-07-13 15:00:00,9.09,9.09,9.08,9.09,20282.0,6.2238,6.2238,6.2169,6.2238,20282.0
2016-07-13 15:05:00,9.09,9.09,9.08,9.09,12685.0,6.2238,6.2238,6.2169,6.2238,12685.0
2016-07-13 15:10:00,9.09,9.09,9.07,9.08,81156.0,6.2238,6.2238,6.2101,6.2169,81156.0
2016-07-13 15:15:00,9.08,9.08,9.07,9.07,49409.0,6.2169,6.2169,6.2101,6.2101,49409.0
2016-07-13 15:20:00,9.07,9.08,9.06,9.07,48800.0,6.2101,6.2169,6.2032,6.2101,48800.0
2016-07-13 15:25:00,9.07,9.07,9.06,9.07,50154.0,6.2101,6.2101,6.2032,6.2101,50154.0
2016-07-13 15:30:00,9.07,9.08,9.06,9.07,72183.0,6.2101,6.2169,6.2032,6.2101,72183.0
2016-07-13 15:35:00,9.08,9.08,9.07,9.08,69780.0,6.2169,6.2169,6.2101,6.2169,69780.0
2016-07-13 15:40:00,9.08,9.09,9.07,9.09,48476.0,6.2169,6.2238,6.2101,6.2238,48476.0
2016-07-13 15:45:00,9.09,9.1,9.08,9.09,67178.0,6.2238,6.2306,6.2169,6.2238,67178.0
2016-07-13 15:50:00,9.09,9.1,9.08,9.08,133284.0,6.2238,6.2306,6.2169,6.2169,133284.0
2016-07-13 15:55:00,9.09,9.09,9.07,9.08,289055.0,6.2238,6.2238,6.2101,6.2169,289055.0
2016-07-14 09:30:00,9.26,9.33,9.21,9.28,386235.0,6.3402,6.3881,6.3059,6.3539,386235.0
2016-07-14 09:35:00,9.29,9.29,9.23,9.26,166876.0,6.3607,6.3607,6.3196,6.3402,166876.0
2016-07-14 09:40:00,9.26,9.26,9.22,9.24,174248.0,6.3402,6.3402,6.3128,6.3265,174248.0
2016-07-14 09:45:00,9.24,9.24,9.2,9.2,201409.0,6.3265,6.3265,6.2991,6.2991,201409.0
2016-07-14 09:50:00,9.21,9.24,9.2,9.23,65491.0,6.3059,6.3265,6.2991,6.3196,65491.0
2016-07-14 09:55:00,9.23,9.28,9.22,9.26,192535.0,6.3196,6.3539,6.3128,6.3402,192535.0
2016-07-14 10:00:00,9.26,9.3,9.26,9.3,263899.0,6.3402,6.3676,6.3402,6.3676,263899.0
2016-07-14 10:05:00,9.29,9.31,9.29,9.29,90784.0,6.3607,6.3744,6.3607,6.3607,90784.0
2016-07-14 10:10:00,9.29,9.3,9.27,9.28,80466.0,6.3607,6.3676,6.347,6.3539,80466.0
2016-07-14 10:15:00,9.28,9.29,9.26,9.27,34721.0,6.3539,6.3607,6.3402,6.347,34721.0
2016-07-14 10:20:00,9.26,9.28,9.26,9.28,88190.0,6.3402,6.3539,6.3402,6.3539,88190.0
2016-07-14 10:25:00,9.28,9.28,9.24,9.25,81204.0,6.3539,6.3539,6.3265,6.3333,81204.0
2016-07-14 10:30:00,9.25,9.27,9.25,9.26,107137.0,6.3333,6.347,6.3333,6.3402,107137.0
2016-07-14 10:35:00,9.26,9.27,9.24,9.24,306711.0,6.3402,6.347,6.3265,6.3265,306711.0
2016-07-14 10:40:00,9.25,9.26,9.22,9.25,192111.0,6.3333,6.3402,6.3128,6.3333,192111.0
2016-07-14 10:45:00,9.24,9.27,9.24,9.26,70952.0,6.3265,6.347,6.3265,6.3402,70952.0
2016-07-14 10:50:00,9.26,9.27,9.23,9.25,657351.0,6.3402,6.347,6.3196,6.3333,657351.0
2016-07-14 10:55:00,9.25,9.26,9.23,9.24,216875.0,6.3333,6.3402,6.3196,6.3265,216875.0
2016-07-14 11:00:00,9.24,9.26,9.24,9.26,26728.0,6.3265,6.3402,6.3265,6.3402,26728.0
2016-07-14 11:05:00,9.26,9.29,9.26,9.29,259567.0,6.3402,6.3607,6.3402,6.3607,259567.0
2016-07-14 11:10:00,9.29,9.29,9.28,9.29,69103.0,6.3607,6.3607,6.3539,6.3607,69103.0
2016-07-14 11:15:00,9.29,9.29,9.26,9.27,82873.0,6.3607,6.3607,6.3402,6.347,82873.0
2016-07-14 11:20:00,9.26,9.27,9.26,9.26,22730.0,6.3402,6.347,6.3402,6.3402,22730.0
2016-07-14 11:25:00,9.26,9.27,9.26,9.27,13717.0,6.3402,6.347,6.3402,6.347,13717.0
2016-07-14 11:30:00,9.27,9.27,9.26,9.27,34142.0,6.347,6.347,6.3402,6.347,34142.0
2016-07-14 11:35:00,9.27,9.27,9.26,9.27,12407.0,6.347,6.347,6.3402,6.347,12407.0
2016-07-14 11:40:00,9.27,9.28,9.26,9.28,28088.0,6.347,6.3539,6.3402,6.3539,28088.0
2016-07-14 11:45:00,9.28,9.28,9.26,9.27,81264.0,6.3539,6.3539,6.3402,6.347,81264.0
2016-07-14 11:50:00,9.27,9.29,9.26,9.29,79742.0,6.347,6.3607,6.3402,6.3607,79742.0
2016-07-14 11:55:00,9.28,9.29,9.27,9.28,40996.0,6.3539,6.3607,6.347,6.3539,40996.0
2016-07-14 12:00:00,9.28,9.29,9.27,9.28,54214.0,6.3539,6.3607,6.347,6.3539,54214.0
2016-07-14 12:05:00,9.28,9.29,9.27,9.29,20762.0,6.3539,6.3607,6.347,6.3607,20762.0
2016-07-14 12:10:00,9.29,9.29,9.27,9.28,28988.0,6.3607,6.3607,6.347,6.3539,28988.0
2016-07-14 12:15:00,9.28,9.29,9.27,9.29,47135.0,6.3539,6.3607,6.347,6.3607,47135.0
2016-07-14 12:20:00,9.29,9.29,9.27,9.28,50569.0,6.3607,6.3607,6.347,6.3539,50569.0
2016-07-14 12:25:00,9.28,9.28,9.27,9.28,9590.0,6.3539,6.3539,6.347,6.3539,9590.0
2016-07-14 12:30:00,9.28,9.28,9.27,9.28,27959.0,6.3539,6.3539,6.347,6.3539,27959.0
2016-07-14 12:35:00,9.28,9.28,9.26,9.28,94454.0,6.3539,6.3539,6.3402,6.3539,94454.0
2016-07-14 12:40:00,9.28,9.29,9.27,9.29,38832.0,6.3539,6.3607,6.347,6.3607,38832.0
2016-07-14 12:45:00,9.29,9.29,9.27,9.28,58245.0,6.3607,6.3607,6.347,6.3539,58245.0
2016-07-14 12:50:00,9.28,9.28,9.27,9.28,21331.0,6.3539,6.3539,6.347,6.3539,21331.0
2016-07-14 12:55:00,9.28,9.28,9.27,9.28,8000.0,6.3539,6.3539,6.347,6.3539,8000.0
2016-07-14 13:00:00,9.28,9.28,9.27,9.27,33015.0,6.3539,6.3539,6.347,6.347,33015.0
2016-07-14 13:05:00,9.27,9.28,9.27,9.27,21103.0,6.347,6.3539,6.347,6.347,21103.0
2016-07-14 13:10:00,9.28,9.28,9.26,9.27,88093.0,6.3539,6.3539,6.3402,6.347,88093.0
2016-07-14 13:15:00,9.26,9.27,9.24,9.25,110992.0,6.3402,6.347,6.3265,6.3333,110992.0
2016-07-14 13:20:00,9.24,9.25,9.23,9.25,69633.0,6.3265,6.3333,6.3196,6.3333,69633.0
2016-07-14 13:25:00,9.24,9.25,9.24,9.24,23390.0,6.3265,6.3333,6.3265,6.3265,23390.0
2016-07-14 13:30:00,9.24,9.25,9.24,9.24,31853.0,6.3265,6.3333,6.3265,6.3265,31853.0
2016-07-14 13:35:00,9.24,9.25,9.24,9.25,21092.0,6.3265,6.3333,6.3265,6.3333,21092.0
2016-07-14 13:40:00,9.25,9.25,9.24,9.25,32763.0,6.3333,6.3333,6.3265,6.3333,32763.0
2016-07-14 13:45:00,9.25,9.25,9.24,9.25,20234.0,6.3333,6.3333,6.3265,6.3333,20234.0
2016-07-14 13:50:00,9.25,9.25,9.24,9.25,34481.0,6.3333,6.3333,6.3265,6.3333,34481.0
2016-07-14 13:55:00,9.25,9.25,9.24,9.25,33321.0,6.3333,6.3333,6.3265,6.3333,33321.0
2016-07-14 14:00:00,9.25,9.26,9.24,9.26,50649.0,6.3333,6.3402,6.3265,6.3402,50649.0
2016-07-14 14:05:00,9.25,9.26,9.24,9.26,129625.0,6.3333,6.3402,6.3265,6.3402,129625.0
2016-07-14 14:10:00,9.26,9.26,9.25,9.26,20604.0,6.3402,6.3402,6.3333,6.3402,20604.0
2016-07-14 14:15:00,9.26,9.26,9.25,9.26,35944.0,6.3402,6.3402,6.3333,6.3402,35944.0
2016-07-14 14:20:00,9.26,9.27,9.25,9.27,66260.0,6.3402,6.347,6.3333,6.347,66260.0
2016-07-14 14:25:00,9.27,9.27,9.26,9.27,19988.0,6.347,6.347,6.3402,6.347,19988.0
2016-07-14 14:30:00,9.27,9.27,9.25,9.27,127707.0,6.347,6.347,6.3333,6.347,127707.0
2016-07-14 14:35:00,9.27,9.27,9.26,9.27,30904.0,6.347,6.347,6.3402,6.347,30904.0
2016-07-14 14:40:00,9.27,9.27,9.26,9.26,33372.0,6.347,6.347,6.3402,6.3402,33372.0
2016-07-14 14:45:00,9.27,9.27,9.26,9.27,31550.0,6.347,6.347,6.3402,6.347,31550.0
2016-07-14 14:50:00,9.27,9.27,9.26,9.26,37592.0,6.347,6.347,6.3402,6.3402,37592.0
2016-07-14 14:55:00,9.26,9.27,9.26,9.26,31706.0,6.3402,6.347,6.3402,6.3402,31706.0
2016-07-14 15:00:00,9.27,9.27,9.26,9.26,46037.0,6.347,6.347,6.3402,6.3402,46037.0
2016-07-14 15:05:00,9.26,9.27,9.26,9.27,64534.0,6.3402,6.347,6.3402,6.347,64534.0
2016-07-14 15:10:00,9.27,9.27,9.26,9.26,32406.0,6.347,6.347,6.3402,6.3402,32406.0
2016-07-14 15:15:00,9.27,9.27,9.26,9.26,52338.0,6.347,6.347,6.3402,6.3402,52338.0
2016-07-14 15:20:00,9.27,9.27,9.26,9.27,34761.0,6.347,6.347,6.3402,6.347,34761.0
2016-07-14 15:25:00,9.26,9.27,9.25,9.26,89559.0,6.3402,6.347,6.3333,6.3402,89559.0
2016-07-14 15:30:00,9.26,9.26,9.25,9.25,100996.0,6.3402,6.3402,6.3333,6.3333,100996.0
2016-07-14 15:35:00,9.25,9.26,9.25,9.26,96532.0,6.3333,6.3402,6.3333,6.3402,96532.0
2016-07-14 15:40:00,9.26,9.26,9.23,9.23,199280.0,6.3402,6.3402,6.3196,6.3196,199280.0
2016-07-14 15:45:00,9.24,9.24,9.23,9.23,143667.0,6.3265,6.3265,6.3196,6.3196,143667.0
2016-07-14 15:50:00,9.24,9.24,9.23,9.24,124785.0,6.3265,6.3265,6.3196,6.3265,124785.0
2016-07-14 15:55:00,9.24,9.24,9.22,9.23,437894.0,6.3265,6.3265,6.3128,6.3196,437894.0
2016-07-15 09:30:00,9.31,9.31,9.23,9.28,458397.0,6.3744,6.3744,6.3196,6.3539,458397.0
2016-07-15 09:35:00,9.28,9.28,9.22,9.25,157319.0,6.3539,6.3539,6.3128,6.3333,157319.0
2016-07-15 09:40:00,9.25,9.27,9.21,9.24,181082.0,6.3333,6.347,6.3059,6.3265,181082.0
2016-07-15 09:45:00,9.24,9.28,9.23,9.27,141198.0,6.3265,6.3539,6.3196,6.347,141198.0
2016-07-15 09:50:00,9.27,9.31,9.27,9.28,160686.0,6.347,6.3744,6.347,6.3539,160686.0
2016-07-15 09:55:00,9.27,9.29,9.26,9.29,76765.0,6.347,6.3607,6.3402,6.3607,76765.0
2016-07-15 10:00:00,9.28,9.29,9.26,9.29,102271.0,6.3539,6.3607,6.3402,6.3607,102271.0
2016-07-15 10:05:00,9.29,9.31,9.27,9.3,150807.0,6.3607,6.3744,6.347,6.3676,150807.0
2016-07-15 10:10:00,9.3,9.31,9.28,9.29,73736.0,6.3676,6.3744,6.3539,6.3607,73736.0
2016-07-15 10:15:00,9.29,9.3,9.27,9.29,107117.0,6.3607,6.3676,6.347,6.3607,107117.0
2016-07-15 10:20:00,9.29,9.29,9.28,9.29,29453.0,6.3607,6.3607,6.3539,6.3607,29453.0
2016-07-15 10:25:00,9.29,9.3,9.28,9.3,61979.0,6.3607,6.3676,6.3539,6.3676,61979.0
2016-07-15 10:30:00,9.3,9.3,9.27,9.28,98749.0,6.3676,6.3676,6.347,6.3539,98749.0
2016-07-15 10:35:00,9.28,9.29,9.27,9.28,186865.0,6.3539,6.3607,6.347,6.3539,186865.0
2016-07-15 10:40:00,9.28,9.31,9.28,9.31,114434.0,6.3539,6.3744,6.3539,6.3744,114434.0
2016-07-15 10:45:00,9.31,9.31,9.29,9.29,26990.0,6.3744,6.3744,6.3607,6.3607,26990.0
2016-07-15 10:50:00,9.3,9.3,9.28,9.29,101883.0,6.3676,6.3676,6.3539,6.3607,101883.0
2016-07-15 10:55:00,9.28,9.29,9.27,9.28,39828.0,6.3539,6.3607,6.347,6.3539,39828.0
2016-07-15 11:00:00,9.28,9.28,9.25,9.26,62459.0,6.3539,6.3539,6.3333,6.3402,62459.0
2016-07-15 11:05:00,9.26,9.26,9.23,9.26,112476.0,6.3402,6.3402,6.3196,6.3402,112476.0
2016-07-15 11:10:00,9.26,9.27,9.25,9.26,91592.0,6.3402,6.347,6.3333,6.3402,91592.0
2016-07-15 11:15:00,9.26,9.26,9.24,9.25,43280.0,6.3402,6.3402,6.3265,6.3333,43280.0
2016-07-15 11:20:00,9.25,9.26,9.24,9.25,98321.0,6.3333,6.3402,6.3265,6.3333,98321.0
2016-07-15 11:25:00,9.25,9.26,9.24,9.25,183043.0,6.3333,6.3402,6.3265,6.3333,183043.0
2016-07-15 11:30:00,9.24,9.26,9.24,9.26,45497.0,6.3265,6.3402,6.3265,6.3402,45497.0
2016-07-15 11:35:00,9.25,9.26,9.23,9.23,48229.0,6.3333,6.3402,6.3196,6.3196,48229.0
2016-07-15 11:40:00,9.24,9.25,9.23,9.24,18638.0,6.3265,6.3333,6.3196,6.3265,18638.0
2016-07-15 11:45:00,9.25,9.25,9.23,9.24,36560.0,6.3333,6.3333,6.3196,6.3265,36560.0
2016-07-15 11:50:00,9.24,9.25,9.23,9.25,29072.0,6.3265,6.3333,6.3196,6.3333,29072.0
2016-07-15 11:55:00,9.25,9.26,9.24,9.24,60144.0,6.3333,6.3402,6.3265,6.3265,60144.0
2016-07-15 12:00:00,9.24,9.25,9.24,9.25,11581.0,6.3265,6.3333,6.3265,6.3333,11581.0
2016-07-15 12:05:00,9.25,9.25,9.24,9.25,16558.0,6.3333,6.3333,6.3265,6.3333,16558.0
2016-07-15 12:10:00,9.24,9.25,9.24,9.24,19203.0,6.3265,6.3333,6.3265,6.3265,19203.0
2016-07-15 12:15:00,9.25,9.25,9.24,9.25,14504.0,6.3333,6.3333,6.3265,6.3333,14504.0
2016-07-15 12:20:00,9.24,9.26,9.24,9.25,26581.0,6.3265,6.3402,6.3265,6.3333,26581.0
2016-07-15 12:25:00,9.25,9.26,9.24,9.25,36305.0,6.3333,6.3402,6.3265,6.3333,36305.0
2016-07-15 12:30:00,9.25,9.25,9.24,9.25,18929.0,6.3333,6.3333,6.3265,6.3333,18929.0
2016-07-15 12:35:00,9.24,9.25,9.23,9.23,32119.0,6.3265,6.3333,6.3196,6.3196,32119.0
2016-07-15 12:40:00,9.23,9.23,9.22,9.22,19723.0,6.3196,6.3196,6.3128,6.3128,19723.0
2016-07-15 12:45:00,9.22,9.23,9.21,9.22,17750.0,6.3128,6.3196,6.3059,6.3128,17750.0
2016-07-15 12:50:00,9.21,9.22,9.21,9.22,13045.0,6.3059,6.3128,6.3059,6.3128,13045.0
2016-07-15 12:55:00,9.21,9.22,9.21,9.22,12137.0,6.3059,6.3128,6.3059,6.3128,12137.0
2016-07-15 13:00:00,9.21,9.23,9.21,9.22,43436.0,6.3059,6.3196,6.3059,6.3128,43436.0
2016-07-15 13:05:00,9.22,9.23,9.22,9.23,13300.0,6.3128,6.3196,6.3128,6.3196,13300.0
2016-07-15 13:10:00,9.23,9.24,9.22,9.24,44423.0,6.3196,6.3265,6.3128,6.3265,44423.0
2016-07-15 13:15:00,9.24,9.24,9.23,9.24,16738.0,6.3265,6.3265,6.3196,6.3265,16738.0
2016-07-15 13:20:00,9.23,9.24,9.23,9.24,20921.0,6.3196,6.3265,6.3196,6.3265,20921.0
2016-07-15 13:25:00,9.24,9.24,9.23,9.24,24361.0,6.3265,6.3265,6.3196,6.3265,24361.0
2016-07-15 13:30:00,9.24,9.24,9.23,9.24,15317.0,6.3265,6.3265,6.3196,6.3265,15317.0
2016-07-15 13:35:00,9.24,9.24,9.23,9.24,18604.0,6.3265,6.3265,6.3196,6.3265,18604.0
2016-07-15 13:40:00,9.24,9.25,9.23,9.25,56643.0,6.3265,6.3333,6.3196,6.3333,56643.0
2016-07-15 13:45:00,9.25,9.26,9.24,9.26,60632.0,6.3333,6.3402,6.3265,6.3402,60632.0
2016-07-15 13:50:00,9.26,9.27,9.25,9.27,69366.0,6.3402,6.347,6.3333,6.347,69366.0
2016-07-15 13:55:00,9.27,9.27,9.26,9.27,39814.0,6.347,6.347,6.3402,6.347,39814.0
2016-07-15 14:00:00,9.27,9.27,9.26,9.27,33620.0,6.347,6.347,6.3402,6.347,33620.0
2016-07-15 14:05:00,9.27,9.27,9.26,9.27,19452.0,6.347,6.347,6.3402,6.347,19452.0
2016-07-15 14:10:00,9.27,9.27,9.25,9.25,173887.0,6.347,6.347,6.3333,6.3333,173887.0
2016-07-15 14:15:00,9.25,9.26,9.25,9.25,29561.0,6.3333,6.3402,6.3333,6.3333,29561.0
2016-07-15 14:20:00,9.26,9.26,9.24,9.24,35526.0,6.3402,6.3402,6.3265,6.3265,35526.0
2016-07-15 14:25:00,9.24,9.25,9.24,9.24,13613.0,6.3265,6.3333,6.3265,6.3265,13613.0
2016-07-15 14:30:00,9.24,9.25,9.24,9.24,33401.0,6.3265,6.3333,6.3265,6.3265,33401.0
2016-07-15 14:35:00,9.24,9.25,9.23,9.23,42503.0,6.3265,6.3333,6.3196,6.3196,42503.0
2016-07-15 14:40:00,9.23,9.25,9.23,9.25,77613.0,6.3196,6.3333,6.3196,6.3333,77613.0
2016-07-15 14:45:00,9.25,9.25,9.24,9.25,35582.0,6.3333,6.3333,6.3265,6.3333,35582.0
2016-07-15 14:50:00,9.25,9.26,9.24,9.26,32528.0,6.3333,6.3402,6.3265,6.3402,32528.0
2016-07-15 14:55:00,9.26,9.26,9.25,9.25,31193.0,6.3402,6.3402,6.3333,6.3333,31193.0
2016-07-15 15:00:00,9.25,9.26,9.25,9.25,30186.0,6.3333,6.3402,6.3333,6.3333,30186.0
2016-07-15 15:05:00,9.26,9.26,9.25,9.25,20919.0,6.3402,6.3402,6.3333,6.3333,20919.0
2016-07-15 15:10:00,9.25,9.26,9.25,9.26,32437.0,6.3333,6.3402,6.3333,6.3402,32437.0
2016-07-15 15:15:00,9.26,9.26,9.25,9.26,36257.0,6.3402,6.3402,6.3333,6.3402,36257.0
2016-07-15 15:20:00,9.25,9.26,9.25,9.25,47816.0,6.3333,6.3402,6.3333,6.3333,47816.0
2016-07-15 15:25:00,9.26,9.26,9.25,9.26,48421.0,6.3402,6.3402,6.3333,6.3402,48421.0
2016-07-15 15:30:00,9.25,9.26,9.25,9.26,57916.0,6.3333,6.3402,6.3333,6.3402,57916.0
2016-07-15 15:35:00,9.26,9.26,9.25,9.26,82869.0,6.3402,6.3402,6.3333,6.3402,82869.0
2016-07-15 15:40:00,9.26,9.26,9.25,9.25,70743.0,6.3402,6.3402,6.3333,6.3333,70743.0
2016-07-15 15:45:00,9.26,9.26,9.25,9.25,127536.0,6.3402,6.3402,6.3333,6.3333,127536.0
2016-07-15 15:50:00,9.25,9.26,9.25,9.25,125954.0,6.3333,6.3402,6.3333,6.3333,125954.0
2016-07-15 15:55:00,9.26,9.26,9.25,9.25,293187.0,6.3402,6.3402,6.3333,6.3333,293187.0
2016-07-18 09:30:00,9.27,9.29,9.22,9.27,128529.0,6.347,6.3607,6.3128,6.347,128529.0
2016-07-18 09:35:00,9.27,9.28,9.25,9.26,76410.0,6.347,6.3539,6.3333,6.3402,76410.0
2016-07-18 09:40:00,9.26,9.26,9.22,9.24,140772.0,6.3402,6.3402,6.3128,6.3265,140772.0
2016-07-18 09:45:00,9.23,9.25,9.22,9.24,66573.0,6.3196,6.3333,6.3128,6.3265,66573.0
2016-07-18 09:50:00,9.24,9.25,9.23,9.24,51713.0,6.3265,6.3333,6.3196,6.3265,51713.0
2016-07-18 09:55:00,9.25,9.25,9.22,9.24,127658.0,6.3333,6.3333,6.3128,6.3265,127658.0
2016-07-18 10:00:00,9.23,9.27,9.22,9.27,65391.0,6.3196,6.347,6.3128,6.347,65391.0
2016-07-18 10:05:00,9.26,9.27,9.25,9.27,95469.0,6.3402,6.347,6.3333,6.347,95469.0
2016-07-18 10:10:00,9.27,9.28,9.26,9.27,48759.0,6.347,6.3539,6.3402,6.347,48759.0
2016-07-18 10:15:00,9.27,9.29,9.26,9.29,34360.0,6.347,6.3607,6.3402,6.3607,34360.0
2016-07-18 10:20:00,9.28,9.29,9.28,9.29,29293.0,6.3539,6.3607,6.3539,6.3607,29293.0
2016-07-18 10:25:00,9.29,9.31,9.29,9.3,100571.0,6.3607,6.3744,6.3607,6.3676,100571.0
2016-07-18 10:30:00,9.3,9.32,9.29,9.3,182138.0,6.3676,6.3813,6.3607,6.3676,182138.0
2016-07-18 10:35:00,9.3,9.31,9.28,9.3,65694.0,6.3676,6.3744,6.3539,6.3676,65694.0
2016-07-18 10:40:00,9.3,9.31,9.28,9.29,32351.0,6.3676,6.3744,6.3539,6.3607,32351.0
2016-07-18 10:45:00,9.29,9.29,9.27,9.27,33427.0,6.3607,6.3607,6.347,6.347,33427.0
2016-07-18 10:50:00,9.28,9.29,9.27,9.28,31984.0,6.3539,6.3607,6.347,6.3539,31984.0
2016-07-18 10:55:00,9.28,9.28,9.27,9.27,46431.0,6.3539,6.3539,6.347,6.347,46431.0
2016-07-18 11:00:00,9.27,9.29,9.27,9.28,52564.0,6.347,6.3607,6.347,6.3539,52564.0
2016-07-18 11:05:00,9.28,9.29,9.27,9.28,35235.0,6.3539,6.3607,6.347,6.3539,35235.0
2016-07-18 11:10:00,9.28,9.29,9.26,9.28,94661.0,6.3539,6.3607,6.3402,6.3539,94661.0
2016-07-18 11:15:00,9.28,9.29,9.27,9.29,41127.0,6.3539,6.3607,6.347,6.3607,41127.0
2016-07-18 11:20:00,9.29,9.29,9.28,9.29,13586.0,6.3607,6.3607,6.3539,6.3607,13586.0
2016-07-18 11:25:00,9.29,9.3,9.28,9.29,93219.0,6.3607,6.3676,6.3539,6.3607,93219.0
2016-07-18 11:30:00,9.29,9.29,9.27,9.28,60476.0,6.3607,6.3607,6.347,6.3539,60476.0
2016-07-18 11:35:00,9.29,9.3,9.27,9.29,46642.0,6.3607,6.3676,6.347,6.3607,46642.0
2016-07-18 11:40:00,9.29,9.3,9.28,9.29,34362.0,6.3607,6.3676,6.3539,6.3607,34362.0
2016-07-18 11:45:00,9.29,9.3,9.28,9.29,29067.0,6.3607,6.3676,6.3539,6.3607,29067.0
2016-07-18 11:50:00,9.29,9.3,9.28,9.29,194398.0,6.3607,6.3676,6.3539,6.3607,194398.0
2016-07-18 11:55:00,9.3,9.3,9.29,9.29,25517.0,6.3676,6.3676,6.3607,6.3607,25517.0
2016-07-18 12:00:00,9.29,9.3,9.29,9.3,45999.0,6.3607,6.3676,6.3607,6.3676,45999.0
2016-07-18 12:05:00,9.29,9.3,9.29,9.29,11977.0,6.3607,6.3676,6.3607,6.3607,11977.0
2016-07-18 12:10:00,9.29,9.3,9.29,9.3,26846.0,6.3607,6.3676,6.3607,6.3676,26846.0
2016-07-18 12:15:00,9.3,9.31,9.29,9.3,192187.0,6.3676,6.3744,6.3607,6.3676,192187.0
2016-07-18 12:20:00,9.3,9.31,9.3,9.31,28267.0,6.3676,6.3744,6.3676,6.3744,28267.0
2016-07-18 12:25:00,9.3,9.32,9.3,9.3,186985.0,6.3676,6.3813,6.3676,6.3676,186985.0
2016-07-18 12:30:00,9.31,9.31,9.3,9.31,59192.0,6.3744,6.3744,6.3676,6.3744,59192.0
2016-07-18 12:35:00,9.31,9.31,9.3,9.31,74069.0,6.3744,6.3744,6.3676,6.3744,74069.0
2016-07-18 12:40:00,9.31,9.31,9.3,9.3,22468.0,6.3744,6.3744,6.3676,6.3676,22468.0
2016-07-18 12:45:00,9.3,9.32,9.3,9.32,170721.0,6.3676,6.3813,6.3676,6.3813,170721.0
2016-07-18 12:50:00,9.31,9.32,9.3,9.31,39015.0,6.3744,6.3813,6.3676,6.3744,39015.0
2016-07-18 12:55:00,9.31,9.31,9.3,9.3,24600.0,6.3744,6.3744,6.3676,6.3676,24600.0
2016-07-18 13:00:00,9.3,9.31,9.3,9.3,41868.0,6.3676,6.3744,6.3676,6.3676,41868.0
2016-07-18 13:05:00,9.3,9.31,9.3,9.3,25822.0,6.3676,6.3744,6.3676,6.3676,25822.0
2016-07-18 13:10:00,9.3,9.31,9.3,9.3,106637.0,6.3676,6.3744,6.3676,6.3676,106637.0
2016-07-18 13:15:00,9.3,9.31,9.3,9.3,43289.0,6.3676,6.3744,6.3676,6.3676,43289.0
2016-07-18 13:20:00,9.3,9.31,9.3,9.3,33675.0,6.3676,6.3744,6.3676,6.3676,33675.0
2016-07-18 13:25:00,9.3,9.31,9.3,9.3,34500.0,6.3676,6.3744,6.3676,6.3676,34500.0
2016-07-18 13:30:00,9.3,9.31,9.29,9.29,151538.0,6.3676,6.3744,6.3607,6.3607,151538.0
2016-07-18 13:35:00,9.3,9.31,9.29,9.31,79794.0,6.3676,6.3744,6.3607,6.3744,79794.0
2016-07-18 13:40:00,9.31,9.31,9.3,9.3,50558.0,6.3744,6.3744,6.3676,6.3676,50558.0
2016-07-18 13:45:00,9.3,9.31,9.3,9.3,59972.0,6.3676,6.3744,6.3676,6.3676,59972.0
2016-07-18 13:50:00,9.3,9.31,9.3,9.3,18666.0,6.3676,6.3744,6.3676,6.3676,18666.0
2016-07-18 13:55:00,9.3,9.31,9.3,9.3,72110.0,6.3676,6.3744,6.3676,6.3676,72110.0
2016-07-18 14:00:00,9.3,9.31,9.3,9.3,30079.0,6.3676,6.3744,6.3676,6.3676,30079.0
2016-07-18 14:05:00,9.3,9.31,9.3,9.3,30919.0,6.3676,6.3744,6.3676,6.3676,30919.0
2016-07-18 14:10:00,9.3,9.32,9.3,9.32,83098.0,6.3676,6.3813,6.3676,6.3813,83098.0
2016-07-18 14:15:00,9.32,9.32,9.3,9.3,103689.0,6.3813,6.3813,6.3676,6.3676,103689.0
2016-07-18 14:20:00,9.3,9.31,9.3,9.3,29182.0,6.3676,6.3744,6.3676,6.3676,29182.0
2016-07-18 14:25:00,9.3,9.31,9.3,9.3,34449.0,6.3676,6.3744,6.3676,6.3676,34449.0
2016-07-18 14:30:00,9.3,9.31,9.3,9.31,51947.0,6.3676,6.3744,6.3676,6.3744,51947.0
2016-07-18 14:35:00,9.3,9.31,9.3,9.3,64501.0,6.3676,6.3744,6.3676,6.3676,64501.0
2016-07-18 14:40:00,9.3,9.31,9.3,9.3,54726.0,6.3676,6.3744,6.3676,6.3676,54726.0
2016-07-18 14:45:00,9.3,9.31,9.3,9.31,105763.0,6.3676,6.3744,6.3676,6.3744,105763.0
2016-07-18 14:50:00,9.3,9.31,9.3,9.3,84192.0,6.3676,6.3744,6.3676,6.3676,84192.0
2016-07-18 14:55:00,9.3,9.31,9.3,9.3,30368.0,6.3676,6.3744,6.3676,6.3676,30368.0
2016-07-18 15:00:00,9.3,9.31,9.3,9.3,44519.0,6.3676,6.3744,6.3676,6.3676,44519.0
2016-07-18 15:05:00,9.3,9.31,9.3,9.31,39551.0,6.3676,6.3744,6.3676,6.3744,39551.0
2016-07-18 15:10:00,9.3,9.31,9.3,9.31,40736.0,6.3676,6.3744,6.3676,6.3744,40736.0
2016-07-18 15:15:00,9.3,9.32,9.3,9.32,82757.0,6.3676,6.3813,6.3676,6.3813,82757.0
2016-07-18 15:20:00,9.32,9.32,9.31,9.32,54007.0,6.3813,6.3813,6.3744,6.3813,54007.0
2016-07-18 15:25:00,9.32,9.32,9.31,9.32,64175.0,6.3813,6.3813,6.3744,6.3813,64175.0
2016-07-18 15:30:00,9.32,9.32,9.31,9.32,42548.0,6.3813,6.3813,6.3744,6.3813,42548.0
2016-07-18 15:35:00,9.32,9.32,9.31,9.32,67617.0,6.3813,6.3813,6.3744,6.3813,67617.0
2016-07-18 15:40:00,9.32,9.32,9.31,9.31,90485.0,6.3813,6.3813,6.3744,6.3744,90485.0
2016-07-18 15:45:00,9.32,9.32,9.31,9.31,212502.0,6.3813,6.3813,6.3744,6.3744,212502.0
2016-07-18 15:50:00,9.31,9.32,9.31,9.32,144110.0,6.3744,6.3813,6.3744,6.3813,144110.0
2016-07-18 15:55:00,9.31,9.32,9.3,9.3,402436.0,6.3744,6.3813,6.3676,6.3676,402436.0
2016-07-19 09:30:00,9.29,9.33,9.22,9.26,325343.0,6.3607,6.3881,6.3128,6.3402,325343.0
2016-07-19 09:35:00,9.26,9.29,9.26,9.28,79364.0,6.3402,6.3607,6.3402,6.3539,79364.0
2016-07-19 09:40:00,9.28,9.32,9.26,9.3,97988.0,6.3539,6.3813,6.3402,6.3676,97988.0
2016-07-19 09:45:00,9.3,9.33,9.29,9.3,285529.0,6.3676,6.3881,6.3607,6.3676,285529.0
2016-07-19 09:50:00,9.3,9.31,9.29,9.31,50122.0,6.3676,6.3744,6.3607,6.3744,50122.0
2016-07-19 09:55:00,9.31,9.32,9.3,9.32,57824.0,6.3744,6.3813,6.3676,6.3813,57824.0
2016-07-19 10:00:00,9.32,9.32,9.3,9.3,30602.0,6.3813,6.3813,6.3676,6.3676,30602.0
2016-07-19 10:05:00,9.3,9.32,9.3,9.32,45009.0,6.3676,6.3813,6.3676,6.3813,45009.0
2016-07-19 10:10:00,9.32,9.34,9.31,9.34,83868.0,6.3813,6.395,6.3744,6.395,83868.0
2016-07-19 10:15:00,9.34,9.35,9.33,9.33,46131.0,6.395,6.4018,6.3881,6.3881,46131.0
2016-07-19 10:20:00,9.33,9.34,9.33,9.34,31207.0,6.3881,6.395,6.3881,6.395,31207.0
2016-07-19 10:25:00,9.34,9.34,9.33,9.33,22818.0,6.395,6.395,6.3881,6.3881,22818.0
2016-07-19 10:30:00,9.33,9.34,9.32,9.32,55984.0,6.3881,6.395,6.3813,6.3813,55984.0
2016-07-19 10:35:00,9.32,9.33,9.31,9.32,270331.0,6.3813,6.3881,6.3744,6.3813,270331.0
2016-07-19 10:40:00,9.32,9.32,9.31,9.32,51215.0,6.3813,6.3813,6.3744,6.3813,51215.0
2016-07-19 10:45:00,9.32,9.32,9.3,9.3,64425.0,6.3813,6.3813,6.3676,6.3676,64425.0
2016-07-19 10:50:00,9.3,9.31,9.27,9.29,335807.0,6.3676,6.3744,6.347,6.3607,335807.0
2016-07-19 10:55:00,9.28,9.29,9.26,9.27,318314.0,6.3539,6.3607,6.3402,6.347,318314.0
2016-07-19 11:00:00,9.28,9.3,9.27,9.29,72376.0,6.3539,6.3676,6.347,6.3607,72376.0
2016-07-19 11:05:00,9.29,9.32,9.29,9.3,258168.0,6.3607,6.3813,6.3607,6.3676,258168.0
2016-07-19 11:10:00,9.31,9.32,9.29,9.29,290927.0,6.3744,6.3813,6.3607,6.3607,290927.0
2016-07-19 11:15:00,9.29,9.3,9.28,9.29,70266.0,6.3607,6.3676,6.3539,6.3607,70266.0
2016-07-19 11:20:00,9.29,9.29,9.28,9.29,64765.0,6.3607,6.3607,6.3539,6.3607,64765.0
2016-07-19 11:25:00,9.29,9.3,9.28,9.3,50183.0,6.3607,6.3676,6.3539,6.3676,50183.0
2016-07-19 11:30:00,9.29,9.3,9.29,9.29,57078.0,6.3607,6.3676,6.3607,6.3607,57078.0
2016-07-19 11:35:00,9.29,9.31,9.29,9.31,92912.0,6.3607,6.3744,6.3607,6.3744,92912.0
2016-07-19 11:40:00,9.31,9.31,9.3,9.3,65672.0,6.3744,6.3744,6.3676,6.3676,65672.0
2016-07-19 11:45:00,9.3,9.31,9.29,9.29,130879.0,6.3676,6.3744,6.3607,6.3607,130879.0
2016-07-19 11:50:00,9.29,9.31,9.28,9.3,209612.0,6.3607,6.3744,6.3539,6.3676,209612.0
2016-07-19 11:55:00,9.31,9.31,9.29,9.29,70340.0,6.3744,6.3744,6.3607,6.3607,70340.0
2016-07-19 12:00:00,9.29,9.3,9.29,9.29,35773.0,6.3607,6.3676,6.3607,6.3607,35773.0
2016-07-19 12:05:00,9.29,9.3,9.28,9.28,102808.0,6.3607,6.3676,6.3539,6.3539,102808.0
2016-07-19 12:10:00,9.28,9.29,9.28,9.29,28447.0,6.3539,6.3607,6.3539,6.3607,28447.0
2016-07-19 12:15:00,9.29,9.29,9.28,9.29,20930.0,6.3607,6.3607,6.3539,6.3607,20930.0
2016-07-19 12:20:00,9.29,9.29,9.28,9.29,18067.0,6.3607,6.3607,6.3539,6.3607,18067.0
2016-07-19 12:25:00,9.29,9.29,9.28,9.29,20432.0,6.3607,6.3607,6.3539,6.3607,20432.0
2016-07-19 12:30:00,9.29,9.29,9.28,9.28,26654.0,6.3607,6.3607,6.3539,6.3539,26654.0
2016-07-19 12:35:00,9.29,9.29,9.28,9.28,31674.0,6.3607,6.3607,6.3539,6.3539,31674.0
2016-07-19 12:40:00,9.29,9.29,9.28,9.28,20664.0,6.3607,6.3607,6.3539,6.3539,20664.0
2016-07-19 12:45:00,9.29,9.29,9.28,9.29,33011.0,6.3607,6.3607,6.3539,6.3607,33011.0
2016-07-19 12:50:00,9.29,9.31,9.28,9.31,269978.0,6.3607,6.3744,6.3539,6.3744,269978.0
2016-07-19 12:55:00,9.3,9.31,9.29,9.29,169119.0,6.3676,6.3744,6.3607,6.3607,169119.0
2016-07-19 13:00:00,9.29,9.3,9.27,9.27,51648.0,6.3607,6.3676,6.347,6.347,51648.0
2016-07-19 13:05:00,9.27,9.28,9.27,9.27,39254.0,6.347,6.3539,6.347,6.347,39254.0
2016-07-19 13:10:00,9.27,9.28,9.26,9.26,37171.0,6.347,6.3539,6.3402,6.3402,37171.0
2016-07-19 13:15:00,9.26,9.27,9.25,9.26,32651.0,6.3402,6.347,6.3333,6.3402,32651.0
2016-07-19 13:20:00,9.25,9.26,9.25,9.25,223023.0,6.3333,6.3402,6.3333,6.3333,223023.0
2016-07-19 13:25:00,9.25,9.27,9.25,9.25,275571.0,6.3333,6.347,6.3333,6.3333,275571.0
2016-07-19 13:30:00,9.25,9.26,9.24,9.25,106921.0,6.3333,6.3402,6.3265,6.3333,106921.0
2016-07-19 13:35:00,9.25,9.26,9.24,9.25,37339.0,6.3333,6.3402,6.3265,6.3333,37339.0
2016-07-19 13:40:00,9.24,9.25,9.24,9.25,28087.0,6.3265,6.3333,6.3265,6.3333,28087.0
2016-07-19 13:45:00,9.24,9.25,9.24,9.25,18300.0,6.3265,6.3333,6.3265,6.3333,18300.0
2016-07-19 13:50:00,9.24,9.25,9.24,9.24,24841.0,6.3265,6.3333,6.3265,6.3265,24841.0
2016-07-19 13:55:00,9.24,9.25,9.24,9.25,15361.0,6.3265,6.3333,6.3265,6.3333,15361.0
2016-07-19 14:00:00,9.25,9.26,9.24,9.26,67686.0,6.3333,6.3402,6.3265,6.3402,67686.0
2016-07-19 14:05:00,9.26,9.26,9.25,9.26,34320.0,6.3402,6.3402,6.3333,6.3402,34320.0
2016-07-19 14:10:00,9.26,9.26,9.25,9.26,30719.0,6.3402,6.3402,6.3333,6.3402,30719.0
2016-07-19 14:15:00,9.25,9.26,9.24,9.25,54549.0,6.3333,6.3402,6.3265,6.3333,54549.0
2016-07-19 14:20:00,9.25,9.26,9.24,9.26,35793.0,6.3333,6.3402,6.3265,6.3402,35793.0
2016-07-19 14:25:00,9.25,9.26,9.25,9.26,39510.0,6.3333,6.3402,6.3333,6.3402,39510.0
2016-07-19 14:30:00,9.26,9.26,9.25,9.25,29078.0,6.3402,6.3402,6.3333,6.3333,29078.0
2016-07-19 14:35:00,9.26,9.26,9.25,9.26,19329.0,6.3402,6.3402,6.3333,6.3402,19329.0
2016-07-19 14:40:00,9.26,9.26,9.25,9.25,42904.0,6.3402,6.3402,6.3333,6.3333,42904.0
2016-07-19 14:45:00,9.26,9.26,9.25,9.26,28301.0,6.3402,6.3402,6.3333,6.3402,28301.0
2016-07-19 14:50:00,9.26,9.26,9.25,9.26,22869.0,6.3402,6.3402,6.3333,6.3402,22869.0
2016-07-19 14:55:00,9.26,9.26,9.25,9.26,20794.0,6.3402,6.3402,6.3333,6.3402,20794.0
2016-07-19 15:00:00,9.26,9.26,9.25,9.26,22206.0,6.3402,6.3402,6.3333,6.3402,22206.0
2016-07-19 15:05:00,9.26,9.26,9.25,9.26,50967.0,6.3402,6.3402,6.3333,6.3402,50967.0
2016-07-19 15:10:00,9.26,9.26,9.25,9.25,26672.0,6.3402,6.3402,6.3333,6.3333,26672.0
2016-07-19 15:15:00,9.26,9.26,9.25,9.25,28677.0,6.3402,6.3402,6.3333,6.3333,28677.0
2016-07-19 15:20:00,9.26,9.26,9.25,9.25,51036.0,6.3402,6.3402,6.3333,6.3333,51036.0
2016-07-19 15:25:00,9.25,9.26,9.25,9.26,39939.0,6.3333,6.3402,6.3333,6.3402,39939.0
2016-07-19 15:30:00,9.26,9.26,9.25,9.26,38645.0,6.3402,6.3402,6.3333,6.3402,38645.0
2016-07-19 15:35:00,9.26,9.26,9.25,9.25,39069.0,6.3402,6.3402,6.3333,6.3333,39069.0
2016-07-19 15:40:00,9.26,9.26,9.25,9.26,103686.0,6.3402,6.3402,6.3333,6.3402,103686.0
2016-07-19 15:45:00,9.25,9.26,9.25,9.26,107781.0,6.3333,6.3402,6.3333,6.3402,107781.0
2016-07-19 15:50:00,9.26,9.27,9.25,9.27,312215.0,6.3402,6.347,6.3333,6.347,312215.0
2016-07-19 15:55:00,9.27,9.28,9.26,9.27,602465.0,6.347,6.3539,6.3402,6.347,602465.0
2016-07-20 09:30:00,9.27,9.35,9.24,9.24,372415.0,6.347,6.4018,6.3265,6.3265,372415.0
2016-07-20 09:35:00,9.24,9.24,9.19,9.2,161095.0,6.3265,6.3265,6.2923,6.2991,161095.0
2016-07-20 09:40:00,9.2,9.23,9.17,9.17,88325.0,6.2991,6.3196,6.2786,6.2786,88325.0
2016-07-20 09:45:00,9.17,9.2,9.17,9.18,77868.0,6.2786,6.2991,6.2786,6.2854,77868.0
2016-07-20 09:50:00,9.18,9.24,9.18,9.24,170182.0,6.2854,6.3265,6.2854,6.3265,170182.0
2016-07-20 09:55:00,9.24,9.24,9.21,9.22,126767.0,6.3265,6.3265,6.3059,6.3128,126767.0
2016-07-20 10:00:00,9.21,9.23,9.2,9.22,76769.0,6.3059,6.3196,6.2991,6.3128,76769.0
2016-07-20 10:05:00,9.21,9.22,9.2,9.21,49393.0,6.3059,6.3128,6.2991,6.3059,49393.0
2016-07-20 10:10:00,9.21,9.22,9.2,9.21,84254.0,6.3059,6.3128,6.2991,6.3059,84254.0
2016-07-20 10:15:00,9.21,9.27,9.2,9.26,166939.0,6.3059,6.347,6.2991,6.3402,166939.0
2016-07-20 10:20:00,9.26,9.27,9.24,9.25,84214.0,6.3402,6.347,6.3265,6.3333,84214.0
2016-07-20 10:25:00,9.24,9.25,9.22,9.22,25501.0,6.3265,6.3333,6.3128,6.3128,25501.0
2016-07-20 10:30:00,9.22,9.24,9.22,9.24,60621.0,6.3128,6.3265,6.3128,6.3265,60621.0
2016-07-20 10:35:00,9.24,9.26,9.23,9.26,71962.0,6.3265,6.3402,6.3196,6.3402,71962.0
2016-07-20 10:40:00,9.26,9.27,9.24,9.25,59194.0,6.3402,6.347,6.3265,6.3333,59194.0
2016-07-20 10:45:00,9.25,9.27,9.25,9.25,51300.0,6.3333,6.347,6.3333,6.3333,51300.0
2016-07-20 10:50:00,9.25,9.26,9.25,9.25,20553.0,6.3333,6.3402,6.3333,6.3333,20553.0
2016-07-20 10:55:00,9.25,9.25,9.23,9.24,263892.0,6.3333,6.3333,6.3196,6.3265,263892.0
2016-07-20 11:00:00,9.24,9.25,9.24,9.24,27900.0,6.3265,6.3333,6.3265,6.3265,27900.0
2016-07-20 11:05:00,9.25,9.25,9.24,9.24,89009.0,6.3333,6.3333,6.3265,6.3265,89009.0
2016-07-20 11:10:00,9.24,9.25,9.23,9.23,35949.0,6.3265,6.3333,6.3196,6.3196,35949.0
2016-07-20 11:15:00,9.24,9.24,9.23,9.23,25042.0,6.3265,6.3265,6.3196,6.3196,25042.0
2016-07-20 11:20:00,9.24,9.24,9.23,9.23,41743.0,6.3265,6.3265,6.3196,6.3196,41743.0
2016-07-20 11:25:00,9.24,9.25,9.23,9.24,134675.0,6.3265,6.3333,6.3196,6.3265,134675.0
2016-07-20 11:30:00,9.25,9.25,9.23,9.24,40405.0,6.3333,6.3333,6.3196,6.3265,40405.0
2016-07-20 11:35:00,9.23,9.24,9.23,9.24,31483.0,6.3196,6.3265,6.3196,6.3265,31483.0
2016-07-20 11:40:00,9.23,9.24,9.23,9.24,35787.0,6.3196,6.3265,6.3196,6.3265,35787.0
2016-07-20 11:45:00,9.24,9.24,9.23,9.24,48135.0,6.3265,6.3265,6.3196,6.3265,48135.0
2016-07-20 11:50:00,9.23,9.24,9.23,9.24,41774.0,6.3196,6.3265,6.3196,6.3265,41774.0
2016-07-20 11:55:00,9.24,9.25,9.22,9.23,233283.0,6.3265,6.3333,6.3128,6.3196,233283.0
2016-07-20 12:00:00,9.23,9.23,9.21,9.22,119730.0,6.3196,6.3196,6.3059,6.3128,119730.0
2016-07-20 12:05:00,9.23,9.23,9.22,9.22,25460.0,6.3196,6.3196,6.3128,6.3128,25460.0
2016-07-20 12:10:00,9.22,9.23,9.22,9.22,13000.0,6.3128,6.3196,6.3128,6.3128,13000.0
2016-07-20 12:15:00,9.23,9.24,9.22,9.24,118495.0,6.3196,6.3265,6.3128,6.3265,118495.0
2016-07-20 12:20:00,9.23,9.24,9.23,9.24,56493.0,6.3196,6.3265,6.3196,6.3265,56493.0
2016-07-20 12:25:00,9.24,9.24,9.23,9.24,31700.0,6.3265,6.3265,6.3196,6.3265,31700.0
2016-07-20 12:30:00,9.24,9.24,9.23,9.24,15761.0,6.3265,6.3265,6.3196,6.3265,15761.0
2016-07-20 12:35:00,9.24,9.24,9.23,9.24,14200.0,6.3265,6.3265,6.3196,6.3265,14200.0
2016-07-20 12:40:00,9.24,9.24,9.23,9.24,34339.0,6.3265,6.3265,6.3196,6.3265,34339.0
2016-07-20 12:45:00,9.24,9.25,9.23,9.24,128046.0,6.3265,6.3333,6.3196,6.3265,128046.0
2016-07-20 12:50:00,9.24,9.24,9.23,9.24,20311.0,6.3265,6.3265,6.3196,6.3265,20311.0
2016-07-20 12:55:00,9.24,9.25,9.23,9.25,480827.0,6.3265,6.3333,6.3196,6.3333,480827.0
2016-07-20 13:00:00,9.25,9.25,9.24,9.25,43180.0,6.3333,6.3333,6.3265,6.3333,43180.0
2016-07-20 13:05:00,9.24,9.25,9.23,9.24,239266.0,6.3265,6.3333,6.3196,6.3265,239266.0
2016-07-20 13:10:00,9.24,9.24,9.23,9.24,14211.0,6.3265,6.3265,6.3196,6.3265,14211.0
2016-07-20 13:15:00,9.24,9.24,9.23,9.24,13698.0,6.3265,6.3265,6.3196,6.3265,13698.0
2016-07-20 13:20:00,9.23,9.24,9.23,9.24,20782.0,6.3196,6.3265,6.3196,6.3265,20782.0
2016-07-20 13:25:00,9.23,9.24,9.23,9.24,17233.0,6.3196,6.3265,6.3196,6.3265,17233.0
2016-07-20 13:30:00,9.24,9.24,9.23,9.24,27565.0,6.3265,6.3265,6.3196,6.3265,27565.0
2016-07-20 13:35:00,9.24,9.24,9.23,9.24,69390.0,6.3265,6.3265,6.3196,6.3265,69390.0
2016-07-20 13:40:00,9.24,9.24,9.23,9.24,14864.0,6.3265,6.3265,6.3196,6.3265,14864.0
2016-07-20 13:45:00,9.24,9.24,9.23,9.23,28411.0,6.3265,6.3265,6.3196,6.3196,28411.0
2016-07-20 13:50:00,9.24,9.24,9.23,9.24,21540.0,6.3265,6.3265,6.3196,6.3265,21540.0
2016-07-20 13:55:00,9.23,9.24,9.22,9.22,37606.0,6.3196,6.3265,6.3128,6.3128,37606.0
2016-07-20 14:00:00,9.22,9.23,9.22,9.22,18882.0,6.3128,6.3196,6.3128,6.3128,18882.0
2016-07-20 14:05:00,9.22,9.23,9.22,9.22,29002.0,6.3128,6.3196,6.3128,6.3128,29002.0
2016-07-20 14:10:00,9.22,9.23,9.22,9.22,30286.0,6.3128,6.3196,6.3128,6.3128,30286.0
2016-07-20 14:15:00,9.22,9.23,9.22,9.22,51231.0,6.3128,6.3196,6.3128,6.3128,51231.0
2016-07-20 14:20:00,9.22,9.23,9.22,9.22,29533.0,6.3128,6.3196,6.3128,6.3128,29533.0
2016-07-20 14:25:00,9.22,9.24,9.22,9.24,263312.0,6.3128,6.3265,6.3128,6.3265,263312.0
2016-07-20 14:30:00,9.24,9.25,9.23,9.25,208737.0,6.3265,6.3333,6.3196,6.3333,208737.0
2016-07-20 14:35:00,9.25,9.25,9.24,9.25,84153.0,6.3333,6.3333,6.3265,6.3333,84153.0
2016-07-20 14:40:00,9.25,9.25,9.22,9.24,214172.0,6.3333,6.3333,6.3128,6.3265,214172.0
2016-07-20 14:45:00,9.24,9.25,9.23,9.25,136623.0,6.3265,6.3333,6.3196,6.3333,136623.0
2016-07-20 14:50:00,9.25,9.26,9.24,9.26,51639.0,6.3333,6.3402,6.3265,6.3402,51639.0
2016-07-20 14:55:00,9.26,9.26,9.24,9.24,73075.0,6.3402,6.3402,6.3265,6.3265,73075.0
2016-07-20 15:00:00,9.25,9.25,9.24,9.25,12422.0,6.3333,6.3333,6.3265,6.3333,12422.0
2016-07-20 15:05:00,9.25,9.25,9.24,9.25,30940.0,6.3333,6.3333,6.3265,6.3333,30940.0
2016-07-20 15:10:00,9.24,9.25,9.24,9.24,28385.0,6.3265,6.3333,6.3265,6.3265,28385.0
2016-07-20 15:15:00,9.25,9.25,9.24,9.25,127127.0,6.3333,6.3333,6.3265,6.3333,127127.0
2016-07-20 15:20:00,9.24,9.25,9.23,9.24,116861.0,6.3265,6.3333,6.3196,6.3265,116861.0
2016-07-20 15:25:00,9.24,9.24,9.23,9.24,73617.0,6.3265,6.3265,6.3196,6.3265,73617.0
2016-07-20 15:30:00,9.24,9.25,9.23,9.25,102159.0,6.3265,6.3333,6.3196,6.3333,102159.0
2016-07-20 15:35:00,9.25,9.26,9.24,9.26,98584.0,6.3333,6.3402,6.3265,6.3402,98584.0
2016-07-20 15:40:00,9.26,9.27,9.25,9.27,120051.0,6.3402,6.347,6.3333,6.347,120051.0
2016-07-20 15:45:00,9.27,9.27,9.26,9.27,112080.0,6.347,6.347,6.3402,6.347,112080.0
2016-07-20 15:50:00,9.27,9.27,9.24,9.25,454908.0,6.347,6.347,6.3265,6.3333,454908.0
2016-07-20 15:55:00,9.25,9.25,9.23,9.24,851883.0,6.3333,6.3333,6.3196,6.3265,851883.0
2016-07-21 09:30:00,9.17,9.29,9.17,9.22,172397.0,6.2786,6.3607,6.2786,6.3128,172397.0
2016-07-21 09:35:00,9.21,9.22,9.14,9.15,608414.0,6.3059,6.3128,6.258,6.2649,608414.0
2016-07-21 09:40:00,9.14,9.18,9.13,9.16,452174.0,6.258,6.2854,6.2512,6.2717,452174.0
2016-07-21 09:45:00,9.17,9.17,9.11,9.11,246558.0,6.2786,6.2786,6.2375,6.2375,246558.0
2016-07-21 09:50:00,9.12,9.15,9.12,9.13,189722.0,6.2443,6.2649,6.2443,6.2512,189722.0
2016-07-21 09:55:00,9.14,9.2,9.13,9.19,306475.0,6.258,6.2991,6.2512,6.2923,306475.0
2016-07-21 10:00:00,9.2,9.23,9.19,9.22,116732.0,6.2991,6.3196,6.2923,6.3128,116732.0
2016-07-21 10:05:00,9.22,9.23,9.2,9.22,226000.0,6.3128,6.3196,6.2991,6.3128,226000.0
2016-07-21 10:10:00,9.22,9.27,9.22,9.27,162620.0,6.3128,6.347,6.3128,6.347,162620.0
2016-07-21 10:15:00,9.26,9.28,9.25,9.26,123500.0,6.3402,6.3539,6.3333,6.3402,123500.0
2016-07-21 10:20:00,9.26,9.28,9.24,9.24,86984.0,6.3402,6.3539,6.3265,6.3265,86984.0
2016-07-21 10:25:00,9.24,9.26,9.23,9.26,104735.0,6.3265,6.3402,6.3196,6.3402,104735.0
2016-07-21 10:30:00,9.26,9.29,9.25,9.29,309369.0,6.3402,6.3607,6.3333,6.3607,309369.0
2016-07-21 10:35:00,9.29,9.31,9.28,9.3,490267.0,6.3607,6.3744,6.3539,6.3676,490267.0
2016-07-21 10:40:00,9.3,9.33,9.3,9.31,135386.0,6.3676,6.3881,6.3676,6.3744,135386.0
2016-07-21 10:45:00,9.32,9.32,9.3,9.32,80992.0,6.3813,6.3813,6.3676,6.3813,80992.0
2016-07-21 10:50:00,9.31,9.32,9.3,9.32,91014.0,6.3744,6.3813,6.3676,6.3813,91014.0
2016-07-21 10:55:00,9.32,9.34,9.31,9.32,193305.0,6.3813,6.395,6.3744,6.3813,193305.0
2016-07-21 11:00:00,9.32,9.33,9.31,9.32,96282.0,6.3813,6.3881,6.3744,6.3813,96282.0
2016-07-21 11:05:00,9.33,9.33,9.31,9.31,91742.0,6.3881,6.3881,6.3744,6.3744,91742.0
2016-07-21 11:10:00,9.32,9.32,9.29,9.3,254570.0,6.3813,6.3813,6.3607,6.3676,254570.0
2016-07-21 11:15:00,9.3,9.32,9.3,9.31,197034.0,6.3676,6.3813,6.3676,6.3744,197034.0
2016-07-21 11:20:00,9.3,9.32,9.29,9.32,154506.0,6.3676,6.3813,6.3607,6.3813,154506.0
2016-07-21 11:25:00,9.31,9.32,9.31,9.31,17931.0,6.3744,6.3813,6.3744,6.3744,17931.0
2016-07-21 11:30:00,9.32,9.32,9.28,9.29,252234.0,6.3813,6.3813,6.3539,6.3607,252234.0
2016-07-21 11:35:00,9.29,9.3,9.27,9.27,145169.0,6.3607,6.3676,6.347,6.347,145169.0
2016-07-21 11:40:00,9.27,9.27,9.23,9.23,378287.0,6.347,6.347,6.3196,6.3196,378287.0
2016-07-21 11:45:00,9.23,9.24,9.22,9.23,287616.0,6.3196,6.3265,6.3128,6.3196,287616.0
2016-07-21 11:50:00,9.24,9.24,9.22,9.22,74541.0,6.3265,6.3265,6.3128,6.3128,74541.0
2016-07-21 11:55:00,9.22,9.23,9.22,9.22,26259.0,6.3128,6.3196,6.3128,6.3128,26259.0
2016-07-21 12:00:00,9.22,9.23,9.21,9.22,164547.0,6.3128,6.3196,6.3059,6.3128,164547.0
2016-07-21 12:05:00,9.22,9.23,9.22,9.22,20400.0,6.3128,6.3196,6.3128,6.3128,20400.0
2016-07-21 12:10:00,9.22,9.23,9.22,9.23,37357.0,6.3128,6.3196,6.3128,6.3196,37357.0
2016-07-21 12:15:00,9.22,9.23,9.22,9.22,57765.0,6.3128,6.3196,6.3128,6.3128,57765.0
2016-07-21 12:20:00,9.22,9.23,9.19,9.19,627458.0,6.3128,6.3196,6.2923,6.2923,627458.0
2016-07-21 12:25:00,9.19,9.2,9.19,9.2,51933.0,6.2923,6.2991,6.2923,6.2991,51933.0
2016-07-21 12:30:00,9.2,9.2,9.18,9.19,153798.0,6.2991,6.2991,6.2854,6.2923,153798.0
2016-07-21 12:35:00,9.19,9.19,9.18,9.19,117576.0,6.2923,6.2923,6.2854,6.2923,117576.0
2016-07-21 12:40:00,9.19,9.19,9.17,9.17,165714.0,6.2923,6.2923,6.2786,6.2786,165714.0
2016-07-21 12:45:00,9.17,9.18,9.16,9.18,154567.0,6.2786,6.2854,6.2717,6.2854,154567.0
2016-07-21 12:50:00,9.17,9.18,9.15,9.16,165703.0,6.2786,6.2854,6.2649,6.2717,165703.0
2016-07-21 12:55:00,9.16,9.16,9.15,9.16,60098.0,6.2717,6.2717,6.2649,6.2717,60098.0
2016-07-21 13:00:00,9.16,9.16,9.15,9.16,49361.0,6.2717,6.2717,6.2649,6.2717,49361.0
2016-07-21 13:05:00,9.16,9.16,9.15,9.16,120897.0,6.2717,6.2717,6.2649,6.2717,120897.0
2016-07-21 13:10:00,9.16,9.18,9.16,9.18,93195.0,6.2717,6.2854,6.2717,6.2854,93195.0
2016-07-21 13:15:00,9.18,9.18,9.17,9.18,72020.0,6.2854,6.2854,6.2786,6.2854,72020.0
2016-07-21 13:20:00,9.18,9.18,9.17,9.18,61194.0,6.2854,6.2854,6.2786,6.2854,61194.0
2016-07-21 13:25:00,9.18,9.18,9.17,9.18,11414.0,6.2854,6.2854,6.2786,6.2854,11414.0
2016-07-21 13:30:00,9.18,9.18,9.17,9.18,17900.0,6.2854,6.2854,6.2786,6.2854,17900.0
2016-07-21 13:35:00,9.18,9.18,9.17,9.18,27593.0,6.2854,6.2854,6.2786,6.2854,27593.0
2016-07-21 13:40:00,9.18,9.18,9.16,9.17,206140.0,6.2854,6.2854,6.2717,6.2786,206140.0
2016-07-21 13:45:00,9.17,9.17,9.15,9.15,141449.0,6.2786,6.2786,6.2649,6.2649,141449.0
2016-07-21 13:50:00,9.16,9.16,9.13,9.13,159187.0,6.2717,6.2717,6.2512,6.2512,159187.0
2016-07-21 13:55:00,9.13,9.15,9.13,9.14,113694.0,6.2512,6.2649,6.2512,6.258,113694.0
2016-07-21 14:00:00,9.14,9.16,9.14,9.16,84130.0,6.258,6.2717,6.258,6.2717,84130.0
2016-07-21 14:05:00,9.16,9.17,9.15,9.17,116054.0,6.2717,6.2786,6.2649,6.2786,116054.0
2016-07-21 14:10:00,9.17,9.17,9.15,9.16,143985.0,6.2786,6.2786,6.2649,6.2717,143985.0
2016-07-21 14:15:00,9.15,9.17,9.15,9.17,33949.0,6.2649,6.2786,6.2649,6.2786,33949.0
2016-07-21 14:20:00,9.17,9.18,9.16,9.18,57575.0,6.2786,6.2854,6.2717,6.2854,57575.0
2016-07-21 14:25:00,9.18,9.19,9.17,9.19,27894.0,6.2854,6.2923,6.2786,6.2923,27894.0
2016-07-21 14:30:00,9.19,9.2,9.18,9.2,49902.0,6.2923,6.2991,6.2854,6.2991,49902.0
2016-07-21 14:35:00,9.2,9.21,9.19,9.21,34814.0,6.2991,6.3059,6.2923,6.3059,34814.0
2016-07-21 14:40:00,9.21,9.21,9.18,9.21,641012.0,6.3059,6.3059,6.2854,6.3059,641012.0
2016-07-21 14:45:00,9.21,9.21,9.2,9.21,49200.0,6.3059,6.3059,6.2991,6.3059,49200.0
2016-07-21 14:50:00,9.21,9.21,9.2,9.21,19900.0,6.3059,6.3059,6.2991,6.3059,19900.0
2016-07-21 14:55:00,9.21,9.21,9.2,9.21,35933.0,6.3059,6.3059,6.2991,6.3059,35933.0
2016-07-21 15:00:00,9.21,9.21,9.18,9.2,206044.0,6.3059,6.3059,6.2854,6.2991,206044.0
2016-07-21 15:05:00,9.2,9.2,9.18,9.19,71052.0,6.2991,6.2991,6.2854,6.2923,71052.0
2016-07-21 15:10:00,9.19,9.2,9.18,9.19,64830.0,6.2923,6.2991,6.2854,6.2923,64830.0
2016-07-21 15:15:00,9.19,9.19,9.18,9.19,31144.0,6.2923,6.2923,6.2854,6.2923,31144.0
2016-07-21 15:20:00,9.18,9.19,9.18,9.18,39390.0,6.2854,6.2923,6.2854,6.2854,39390.0
2016-07-21 15:25:00,9.19,9.19,9.18,9.19,42015.0,6.2923,6.2923,6.2854,6.2923,42015.0
2016-07-21 15:30:00,9.18,9.19,9.17,9.18,226502.0,6.2854,6.2923,6.2786,6.2854,226502.0
2016-07-21 15:35:00,9.18,9.18,9.16,9.17,67871.0,6.2854,6.2854,6.2717,6.2786,67871.0
2016-07-21 15:40:00,9.16,9.17,9.16,9.16,65742.0,6.2717,6.2786,6.2717,6.2717,65742.0
2016-07-21 15:45:00,9.17,9.18,9.16,9.18,141328.0,6.2786,6.2854,6.2717,6.2854,141328.0
2016-07-21 15:50:00,9.18,9.18,9.16,9.16,238745.0,6.2854,6.2854,6.2717,6.2717,238745.0
2016-07-21 15:55:00,9.17,9.17,9.16,9.16,442714.0,6.2786,6.2786,6.2717,6.2717,442714.0
2016-07-22 09:30:00,9.1,9.23,9.1,9.19,164322.0,6.2306,6.3196,6.2306,6.2923,164322.0
2016-07-22 09:35:00,9.19,9.19,9.12,9.15,184639.0,6.2923,6.2923,6.2443,6.2649,184639.0
2016-07-22 09:40:00,9.15,9.17,9.14,9.15,113527.0,6.2649,6.2786,6.258,6.2649,113527.0
2016-07-22 09:45:00,9.15,9.2,9.14,9.18,293852.0,6.2649,6.2991,6.258,6.2854,293852.0
2016-07-22 09:50:00,9.19,9.19,9.17,9.18,96896.0,6.2923,6.2923,6.2786,6.2854,96896.0
2016-07-22 09:55:00,9.17,9.17,9.14,9.16,175555.0,6.2786,6.2786,6.258,6.2717,175555.0
2016-07-22 10:00:00,9.16,9.19,9.15,9.18,99361.0,6.2717,6.2923,6.2649,6.2854,99361.0
2016-07-22 10:05:00,9.18,9.18,9.15,9.17,173622.0,6.2854,6.2854,6.2649,6.2786,173622.0
2016-07-22 10:10:00,9.17,9.17,9.14,9.14,63725.0,6.2786,6.2786,6.258,6.258,63725.0
2016-07-22 10:15:00,9.14,9.15,9.13,9.13,370872.0,6.258,6.2649,6.2512,6.2512,370872.0
2016-07-22 10:20:00,9.13,9.14,9.13,9.13,39270.0,6.2512,6.258,6.2512,6.2512,39270.0
2016-07-22 10:25:00,9.13,9.15,9.13,9.14,49103.0,6.2512,6.2649,6.2512,6.258,49103.0
2016-07-22 10:30:00,9.14,9.15,9.12,9.15,107422.0,6.258,6.2649,6.2443,6.2649,107422.0
2016-07-22 10:35:00,9.14,9.16,9.14,9.14,69110.0,6.258,6.2717,6.258,6.258,69110.0
2016-07-22 10:40:00,9.14,9.17,9.14,9.17,56421.0,6.258,6.2786,6.258,6.2786,56421.0
2016-07-22 10:45:00,9.17,9.18,9.17,9.18,29576.0,6.2786,6.2854,6.2786,6.2854,29576.0
2016-07-22 10:50:00,9.18,9.19,9.17,9.18,53126.0,6.2854,6.2923,6.2786,6.2854,53126.0
2016-07-22 10:55:00,9.18,9.2,9.17,9.2,63115.0,6.2854,6.2991,6.2786,6.2991,63115.0
2016-07-22 11:00:00,9.19,9.2,9.17,9.18,86382.0,6.2923,6.2991,6.2786,6.2854,86382.0
2016-07-22 11:05:00,9.18,9.19,9.17,9.18,28356.0,6.2854,6.2923,6.2786,6.2854,28356.0
2016-07-22 11:10:00,9.18,9.19,9.18,9.18,14066.0,6.2854,6.2923,6.2854,6.2854,14066.0
2016-07-22 11:15:00,9.18,9.19,9.17,9.17,66092.0,6.2854,6.2923,6.2786,6.2786,66092.0
2016-07-22 11:20:00,9.18,9.18,9.17,9.18,87157.0,6.2854,6.2854,6.2786,6.2854,87157.0
2016-07-22 11:25:00,9.18,9.19,9.17,9.18,55912.0,6.2854,6.2923,6.2786,6.2854,55912.0
2016-07-22 11:30:00,9.18,9.19,9.18,9.19,14470.0,6.2854,6.2923,6.2854,6.2923,14470.0
2016-07-22 11:35:00,9.19,9.19,9.18,9.18,16346.0,6.2923,6.2923,6.2854,6.2854,16346.0
2016-07-22 11:40:00,9.19,9.2,9.18,9.2,46856.0,6.2923,6.2991,6.2854,6.2991,46856.0
2016-07-22 11:45:00,9.2,9.21,9.19,9.21,64785.0,6.2991,6.3059,6.2923,6.3059,64785.0
2016-07-22 11:50:00,9.2,9.23,9.2,9.23,77091.0,6.2991,6.3196,6.2991,6.3196,77091.0
2016-07-22 11:55:00,9.23,9.23,9.22,9.22,17160.0,6.3196,6.3196,6.3128,6.3128,17160.0
2016-07-22 12:00:00,9.22,9.24,9.22,9.24,32837.0,6.3128,6.3265,6.3128,6.3265,32837.0
2016-07-22 12:05:00,9.23,9.24,9.23,9.24,5138.0,6.3196,6.3265,6.3196,6.3265,5138.0
2016-07-22 12:10:00,9.23,9.24,9.22,9.24,82648.0,6.3196,6.3265,6.3128,6.3265,82648.0
2016-07-22 12:15:00,9.24,9.25,9.24,9.24,27848.0,6.3265,6.3333,6.3265,6.3265,27848.0
2016-07-22 12:20:00,9.24,9.26,9.24,9.26,51080.0,6.3265,6.3402,6.3265,6.3402,51080.0
2016-07-22 12:25:00,9.26,9.27,9.25,9.27,42845.0,6.3402,6.347,6.3333,6.347,42845.0
2016-07-22 12:30:00,9.27,9.27,9.25,9.25,89088.0,6.347,6.347,6.3333,6.3333,89088.0
2016-07-22 12:35:00,9.25,9.27,9.25,9.26,62888.0,6.3333,6.347,6.3333,6.3402,62888.0
2016-07-22 12:40:00,9.26,9.27,9.26,9.27,11483.0,6.3402,6.347,6.3402,6.347,11483.0
2016-07-22 12:45:00,9.27,9.28,9.26,9.28,107314.0,6.347,6.3539,6.3402,6.3539,107314.0
2016-07-22 12:50:00,9.28,9.28,9.26,9.28,130723.0,6.3539,6.3539,6.3402,6.3539,130723.0
2016-07-22 12:55:00,9.28,9.28,9.25,9.26,54334.0,6.3539,6.3539,6.3333,6.3402,54334.0
2016-07-22 13:00:00,9.25,9.27,9.25,9.26,112864.0,6.3333,6.347,6.3333,6.3402,112864.0
2016-07-22 13:05:00,9.27,9.27,9.26,9.26,36871.0,6.347,6.347,6.3402,6.3402,36871.0
2016-07-22 13:10:00,9.27,9.27,9.25,9.25,46274.0,6.347,6.347,6.3333,6.3333,46274.0
2016-07-22 13:15:00,9.25,9.26,9.25,9.26,19326.0,6.3333,6.3402,6.3333,6.3402,19326.0
2016-07-22 13:20:00,9.26,9.27,9.25,9.27,48306.0,6.3402,6.347,6.3333,6.347,48306.0
2016-07-22 13:25:00,9.27,9.27,9.26,9.27,18774.0,6.347,6.347,6.3402,6.347,18774.0
2016-07-22 13:30:00,9.27,9.28,9.26,9.28,59780.0,6.347,6.3539,6.3402,6.3539,59780.0
2016-07-22 13:35:00,9.28,9.28,9.27,9.28,86073.0,6.3539,6.3539,6.347,6.3539,86073.0
2016-07-22 13:40:00,9.27,9.28,9.26,9.27,28512.0,6.347,6.3539,6.3402,6.347,28512.0
2016-07-22 13:45:00,9.27,9.27,9.26,9.27,5597.0,6.347,6.347,6.3402,6.347,5597.0
2016-07-22 13:50:00,9.27,9.27,9.26,9.27,110202.0,6.347,6.347,6.3402,6.347,110202.0
2016-07-22 13:55:00,9.27,9.27,9.26,9.27,12740.0,6.347,6.347,6.3402,6.347,12740.0
2016-07-22 14:00:00,9.27,9.27,9.26,9.27,9613.0,6.347,6.347,6.3402,6.347,9613.0
2016-07-22 14:05:00,9.27,9.28,9.26,9.28,94312.0,6.347,6.3539,6.3402,6.3539,94312.0
2016-07-22 14:10:00,9.27,9.28,9.27,9.28,7669.0,6.347,6.3539,6.347,6.3539,7669.0
2016-07-22 14:15:00,9.28,9.28,9.27,9.28,42495.0,6.3539,6.3539,6.347,6.3539,42495.0
2016-07-22 14:20:00,9.28,9.28,9.27,9.28,28193.0,6.3539,6.3539,6.347,6.3539,28193.0
2016-07-22 14:25:00,9.27,9.28,9.26,9.27,102067.0,6.347,6.3539,6.3402,6.347,102067.0
2016-07-22 14:30:00,9.27,9.27,9.26,9.26,20031.0,6.347,6.347,6.3402,6.3402,20031.0
2016-07-22 14:35:00,9.27,9.27,9.26,9.27,19595.0,6.347,6.347,6.3402,6.347,19595.0
2016-07-22 14:40:00,9.27,9.27,9.26,9.26,25919.0,6.347,6.347,6.3402,6.3402,25919.0
2016-07-22 14:45:00,9.27,9.27,9.26,9.26,81495.0,6.347,6.347,6.3402,6.3402,81495.0
2016-07-22 14:50:00,9.26,9.28,9.26,9.28,118658.0,6.3402,6.3539,6.3402,6.3539,118658.0
2016-07-22 14:55:00,9.28,9.29,9.27,9.29,102314.0,6.3539,6.3607,6.347,6.3607,102314.0
2016-07-22 15:00:00,9.29,9.29,9.28,9.29,18316.0,6.3607,6.3607,6.3539,6.3607,18316.0
2016-07-22 15:05:00,9.29,9.29,9.28,9.29,13797.0,6.3607,6.3607,6.3539,6.3607,13797.0
2016-07-22 15:10:00,9.29,9.29,9.28,9.29,60451.0,6.3607,6.3607,6.3539,6.3607,60451.0
2016-07-22 15:15:00,9.29,9.29,9.28,9.28,24213.0,6.3607,6.3607,6.3539,6.3539,24213.0
2016-07-22 15:20:00,9.29,9.3,9.28,9.29,53077.0,6.3607,6.3676,6.3539,6.3607,53077.0
2016-07-22 15:25:00,9.3,9.3,9.29,9.29,114478.0,6.3676,6.3676,6.3607,6.3607,114478.0
2016-07-22 15:30:00,9.29,9.3,9.29,9.29,48819.0,6.3607,6.3676,6.3607,6.3607,48819.0
2016-07-22 15:35:00,9.29,9.3,9.29,9.29,32820.0,6.3607,6.3676,6.3607,6.3607,32820.0
2016-07-22 15:40:00,9.29,9.3,9.29,9.29,83034.0,6.3607,6.3676,6.3607,6.3607,83034.0
2016-07-22 15:45:00,9.29,9.3,9.28,9.29,181028.0,6.3607,6.3676,6.3539,6.3607,181028.0
2016-07-22 15:50:00,9.29,9.29,9.28,9.28,61226.0,6.3607,6.3607,6.3539,6.3539,61226.0
2016-07-22 15:55:00,9.29,9.29,9.27,9.28,367478.0,6.3607,6.3607,6.347,6.3539,367478.0
2016-07-25 09:30:00,9.26,9.33,9.24,9.29,278139.0,6.3402,6.3881,6.3265,6.3607,278139.0
2016-07-25 09:35:00,9.29,9.3,9.26,9.28,94808.0,6.3607,6.3676,6.3402,6.3539,94808.0
2016-07-25 09:40:00,9.27,9.3,9.26,9.28,58617.0,6.347,6.3676,6.3402,6.3539,58617.0
2016-07-25 09:45:00,9.29,9.3,9.27,9.29,236537.0,6.3607,6.3676,6.347,6.3607,236537.0
2016-07-25 09:50:00,9.29,9.32,9.29,9.32,44682.0,6.3607,6.3813,6.3607,6.3813,44682.0
2016-07-25 09:55:00,9.32,9.34,9.31,9.33,88069.0,6.3813,6.395,6.3744,6.3881,88069.0
2016-07-25 10:00:00,9.33,9.33,9.3,9.3,53202.0,6.3881,6.3881,6.3676,6.3676,53202.0
2016-07-25 10:05:00,9.31,9.31,9.28,9.29,61601.0,6.3744,6.3744,6.3539,6.3607,61601.0
2016-07-25 10:10:00,9.29,9.3,9.27,9.28,105443.0,6.3607,6.3676,6.347,6.3539,105443.0
2016-07-25 10:15:00,9.28,9.29,9.26,9.29,89777.0,6.3539,6.3607,6.3402,6.3607,89777.0
2016-07-25 10:20:00,9.29,9.3,9.27,9.29,152107.0,6.3607,6.3676,6.347,6.3607,152107.0
2016-07-25 10:25:00,9.28,9.29,9.28,9.29,31895.0,6.3539,6.3607,6.3539,6.3607,31895.0
2016-07-25 10:30:00,9.29,9.29,9.28,9.28,18160.0,6.3607,6.3607,6.3539,6.3539,18160.0
2016-07-25 10:35:00,9.29,9.32,9.28,9.32,59973.0,6.3607,6.3813,6.3539,6.3813,59973.0
2016-07-25 10:40:00,9.32,9.32,9.29,9.29,40846.0,6.3813,6.3813,6.3607,6.3607,40846.0
2016-07-25 10:45:00,9.29,9.32,9.29,9.32,70818.0,6.3607,6.3813,6.3607,6.3813,70818.0
2016-07-25 10:50:00,9.32,9.33,9.31,9.33,45178.0,6.3813,6.3881,6.3744,6.3881,45178.0
2016-07-25 10:55:00,9.33,9.33,9.3,9.3,99736.0,6.3881,6.3881,6.3676,6.3676,99736.0
2016-07-25 11:00:00,9.3,9.31,9.28,9.29,92722.0,6.3676,6.3744,6.3539,6.3607,92722.0
2016-07-25 11:05:00,9.29,9.29,9.26,9.26,56774.0,6.3607,6.3607,6.3402,6.3402,56774.0
2016-07-25 11:10:00,9.26,9.27,9.25,9.27,48261.0,6.3402,6.347,6.3333,6.347,48261.0
2016-07-25 11:15:00,9.27,9.28,9.26,9.28,136339.0,6.347,6.3539,6.3402,6.3539,136339.0
2016-07-25 11:20:00,9.27,9.29,9.27,9.29,91828.0,6.347,6.3607,6.347,6.3607,91828.0
2016-07-25 11:25:00,9.29,9.3,9.28,9.28,44802.0,6.3607,6.3676,6.3539,6.3539,44802.0
2016-07-25 11:30:00,9.28,9.3,9.28,9.3,32375.0,6.3539,6.3676,6.3539,6.3676,32375.0
2016-07-25 11:35:00,9.3,9.3,9.28,9.29,23730.0,6.3676,6.3676,6.3539,6.3607,23730.0
2016-07-25 11:40:00,9.29,9.29,9.27,9.28,51446.0,6.3607,6.3607,6.347,6.3539,51446.0
2016-07-25 11:45:00,9.28,9.29,9.27,9.28,110671.0,6.3539,6.3607,6.347,6.3539,110671.0
2016-07-25 11:50:00,9.28,9.3,9.28,9.29,52679.0,6.3539,6.3676,6.3539,6.3607,52679.0
2016-07-25 11:55:00,9.29,9.3,9.28,9.28,39826.0,6.3607,6.3676,6.3539,6.3539,39826.0
2016-07-25 12:00:00,9.28,9.29,9.27,9.28,64733.0,6.3539,6.3607,6.347,6.3539,64733.0
2016-07-25 12:05:00,9.28,9.3,9.27,9.29,81200.0,6.3539,6.3676,6.347,6.3607,81200.0
2016-07-25 12:10:00,9.3,9.3,9.28,9.29,90002.0,6.3676,6.3676,6.3539,6.3607,90002.0
2016-07-25 12:15:00,9.28,9.29,9.27,9.27,39908.0,6.3539,6.3607,6.347,6.347,39908.0
2016-07-25 12:20:00,9.27,9.29,9.27,9.28,136695.0,6.347,6.3607,6.347,6.3539,136695.0
2016-07-25 12:25:00,9.28,9.29,9.27,9.28,37769.0,6.3539,6.3607,6.347,6.3539,37769.0
2016-07-25 12:30:00,9.28,9.28,9.27,9.27,10247.0,6.3539,6.3539,6.347,6.347,10247.0
2016-07-25 12:35:00,9.28,9.28,9.27,9.28,30285.0,6.3539,6.3539,6.347,6.3539,30285.0
2016-07-25 12:40:00,9.28,9.29,9.27,9.28,33354.0,6.3539,6.3607,6.347,6.3539,33354.0
2016-07-25 12:45:00,9.29,9.3,9.28,9.3,43575.0,6.3607,6.3676,6.3539,6.3676,43575.0
2016-07-25 12:50:00,9.3,9.3,9.29,9.29,17870.0,6.3676,6.3676,6.3607,6.3607,17870.0
2016-07-25 12:55:00,9.3,9.3,9.29,9.29,14295.0,6.3676,6.3676,6.3607,6.3607,14295.0
2016-07-25 13:00:00,9.29,9.3,9.28,9.29,48538.0,6.3607,6.3676,6.3539,6.3607,48538.0
2016-07-25 13:05:00,9.29,9.29,9.28,9.29,68735.0,6.3607,6.3607,6.3539,6.3607,68735.0
2016-07-25 13:10:00,9.29,9.29,9.27,9.28,40654.0,6.3607,6.3607,6.347,6.3539,40654.0
2016-07-25 13:15:00,9.28,9.29,9.27,9.29,46824.0,6.3539,6.3607,6.347,6.3607,46824.0
2016-07-25 13:20:00,9.28,9.29,9.28,9.29,12744.0,6.3539,6.3607,6.3539,6.3607,12744.0
2016-07-25 13:25:00,9.29,9.3,9.28,9.29,52660.0,6.3607,6.3676,6.3539,6.3607,52660.0
2016-07-25 13:30:00,9.29,9.3,9.28,9.29,41168.0,6.3607,6.3676,6.3539,6.3607,41168.0
2016-07-25 13:35:00,9.29,9.29,9.28,9.29,24314.0,6.3607,6.3607,6.3539,6.3607,24314.0
2016-07-25 13:40:00,9.29,9.29,9.28,9.28,7326.0,6.3607,6.3607,6.3539,6.3539,7326.0
2016-07-25 13:45:00,9.29,9.29,9.28,9.29,7400.0,6.3607,6.3607,6.3539,6.3607,7400.0
2016-07-25 13:50:00,9.29,9.29,9.28,9.29,16900.0,6.3607,6.3607,6.3539,6.3607,16900.0
2016-07-25 13:55:00,9.29,9.29,9.28,9.29,23103.0,6.3607,6.3607,6.3539,6.3607,23103.0
2016-07-25 14:00:00,9.28,9.29,9.28,9.29,21002.0,6.3539,6.3607,6.3539,6.3607,21002.0
2016-07-25 14:05:00,9.28,9.29,9.28,9.29,38349.0,6.3539,6.3607,6.3539,6.3607,38349.0
2016-07-25 14:10:00,9.29,9.29,9.28,9.29,5613.0,6.3607,6.3607,6.3539,6.3607,5613.0
2016-07-25 14:15:00,9.29,9.29,9.28,9.29,34471.0,6.3607,6.3607,6.3539,6.3607,34471.0
2016-07-25 14:20:00,9.28,9.29,9.28,9.28,8300.0,6.3539,6.3607,6.3539,6.3539,8300.0
2016-07-25 14:25:00,9.29,9.29,9.27,9.28,77929.0,6.3607,6.3607,6.347,6.3539,77929.0
2016-07-25 14:30:00,9.28,9.28,9.27,9.28,23470.0,6.3539,6.3539,6.347,6.3539,23470.0
2016-07-25 14:35:00,9.28,9.28,9.27,9.28,22963.0,6.3539,6.3539,6.347,6.3539,22963.0
2016-07-25 14:40:00,9.27,9.28,9.27,9.28,12937.0,6.347,6.3539,6.347,6.3539,12937.0
2016-07-25 14:45:00,9.28,9.29,9.27,9.29,78785.0,6.3539,6.3607,6.347,6.3607,78785.0
2016-07-25 14:50:00,9.29,9.29,9.28,9.28,6844.0,6.3607,6.3607,6.3539,6.3539,6844.0
2016-07-25 14:55:00,9.29,9.29,9.28,9.28,20473.0,6.3607,6.3607,6.3539,6.3539,20473.0
2016-07-25 15:00:00,9.29,9.29,9.28,9.29,27899.0,6.3607,6.3607,6.3539,6.3607,27899.0
2016-07-25 15:05:00,9.29,9.29,9.26,9.26,82255.0,6.3607,6.3607,6.3402,6.3402,82255.0
2016-07-25 15:10:00,9.26,9.27,9.26,9.26,24575.0,6.3402,6.347,6.3402,6.3402,24575.0
2016-07-25 15:15:00,9.26,9.27,9.26,9.26,30738.0,6.3402,6.347,6.3402,6.3402,30738.0
2016-07-25 15:20:00,9.26,9.27,9.26,9.26,68363.0,6.3402,6.347,6.3402,6.3402,68363.0
2016-07-25 15:25:00,9.27,9.28,9.25,9.28,867955.0,6.347,6.3539,6.3333,6.3539,867955.0
2016-07-25 15:30:00,9.28,9.28,9.27,9.28,30219.0,6.3539,6.3539,6.347,6.3539,30219.0
2016-07-25 15:35:00,9.28,9.28,9.27,9.28,69736.0,6.3539,6.3539,6.347,6.3539,69736.0
2016-07-25 15:40:00,9.28,9.28,9.27,9.28,57083.0,6.3539,6.3539,6.347,6.3539,57083.0
2016-07-25 15:45:00,9.28,9.28,9.27,9.28,102037.0,6.3539,6.3539,6.347,6.3539,102037.0
2016-07-25 15:50:00,9.27,9.28,9.27,9.28,165838.0,6.347,6.3539,6.347,6.3539,165838.0
2016-07-25 15:55:00,9.28,9.3,9.27,9.29,714723.0,6.3539,6.3676,6.347,6.3607,714723.0
2016-07-26 09:30:00,9.3,9.31,9.24,9.31,185623.0,6.3676,6.3744,6.3265,6.3744,185623.0
2016-07-26 09:35:00,9.31,9.34,9.29,9.31,81891.0,6.3744,6.395,6.3607,6.3744,81891.0
2016-07-26 09:40:00,9.31,9.33,9.3,9.32,108938.0,6.3744,6.3881,6.3676,6.3813,108938.0
2016-07-26 09:45:00,9.32,9.33,9.29,9.29,56723.0,6.3813,6.3881,6.3607,6.3607,56723.0
2016-07-26 09:50:00,9.29,9.3,9.27,9.28,70636.0,6.3607,6.3676,6.347,6.3539,70636.0
2016-07-26 09:55:00,9.29,9.31,9.28,9.29,78638.0,6.3607,6.3744,6.3539,6.3607,78638.0
2016-07-26 10:00:00,9.28,9.32,9.28,9.31,153688.0,6.3539,6.3813,6.3539,6.3744,153688.0
2016-07-26 10:05:00,9.31,9.31,9.3,9.3,23766.0,6.3744,6.3744,6.3676,6.3676,23766.0
2016-07-26 10:10:00,9.3,9.31,9.29,9.3,70887.0,6.3676,6.3744,6.3607,6.3676,70887.0
2016-07-26 10:15:00,9.29,9.32,9.29,9.31,52503.0,6.3607,6.3813,6.3607,6.3744,52503.0
2016-07-26 10:20:00,9.32,9.33,9.3,9.33,72032.0,6.3813,6.3881,6.3676,6.3881,72032.0
2016-07-26 10:25:00,9.33,9.35,9.33,9.34,88441.0,6.3881,6.4018,6.3881,6.395,88441.0
2016-07-26 10:30:00,9.34,9.36,9.33,9.34,77513.0,6.395,6.4086,6.3881,6.395,77513.0
2016-07-26 10:35:00,9.34,9.37,9.33,9.36,543692.0,6.395,6.4155,6.3881,6.4086,543692.0
2016-07-26 10:40:00,9.37,9.38,9.35,9.38,235184.0,6.4155,6.4223,6.4018,6.4223,235184.0
2016-07-26 10:45:00,9.38,9.39,9.37,9.39,81696.0,6.4223,6.4292,6.4155,6.4292,81696.0
2016-07-26 10:50:00,9.38,9.39,9.35,9.37,179697.0,6.4223,6.4292,6.4018,6.4155,179697.0
2016-07-26 10:55:00,9.37,9.37,9.34,9.34,124546.0,6.4155,6.4155,6.395,6.395,124546.0
2016-07-26 11:00:00,9.34,9.36,9.33,9.35,124864.0,6.395,6.4086,6.3881,6.4018,124864.0
2016-07-26 11:05:00,9.35,9.36,9.34,9.35,31004.0,6.4018,6.4086,6.395,6.4018,31004.0
2016-07-26 11:10:00,9.34,9.35,9.32,9.35,90412.0,6.395,6.4018,6.3813,6.4018,90412.0
2016-07-26 11:15:00,9.35,9.36,9.34,9.36,45178.0,6.4018,6.4086,6.395,6.4086,45178.0
2016-07-26 11:20:00,9.35,9.36,9.34,9.34,123723.0,6.4018,6.4086,6.395,6.395,123723.0
2016-07-26 11:25:00,9.35,9.35,9.34,9.35,36430.0,6.4018,6.4018,6.395,6.4018,36430.0
2016-07-26 11:30:00,9.35,9.35,9.33,9.33,36972.0,6.4018,6.4018,6.3881,6.3881,36972.0
2016-07-26 11:35:00,9.33,9.35,9.32,9.33,116980.0,6.3881,6.4018,6.3813,6.3881,116980.0
2016-07-26 11:40:00,9.33,9.34,9.33,9.34,16218.0,6.3881,6.395,6.3881,6.395,16218.0
2016-07-26 11:45:00,9.33,9.34,9.33,9.33,10197.0,6.3881,6.395,6.3881,6.3881,10197.0
2016-07-26 11:50:00,9.34,9.36,9.33,9.35,57708.0,6.395,6.4086,6.3881,6.4018,57708.0
2016-07-26 11:55:00,9.35,9.36,9.34,9.35,20854.0,6.4018,6.4086,6.395,6.4018,20854.0
2016-07-26 12:00:00,9.35,9.37,9.34,9.37,530341.0,6.4018,6.4155,6.395,6.4155,530341.0
2016-07-26 12:05:00,9.37,9.38,9.36,9.38,47498.0,6.4155,6.4223,6.4086,6.4223,47498.0
2016-07-26 12:10:00,9.38,9.38,9.37,9.37,13446.0,6.4223,6.4223,6.4155,6.4155,13446.0
2016-07-26 12:15:00,9.37,9.38,9.37,9.37,17409.0,6.4155,6.4223,6.4155,6.4155,17409.0
2016-07-26 12:20:00,9.38,9.39,9.37,9.38,37139.0,6.4223,6.4292,6.4155,6.4223,37139.0
2016-07-26 12:25:00,9.38,9.39,9.37,9.37,47209.0,6.4223,6.4292,6.4155,6.4155,47209.0
2016-07-26 12:30:00,9.38,9.39,9.37,9.38,31478.0,6.4223,6.4292,6.4155,6.4223,31478.0
2016-07-26 12:35:00,9.38,9.39,9.38,9.38,29404.0,6.4223,6.4292,6.4223,6.4223,29404.0
2016-07-26 12:40:00,9.39,9.39,9.37,9.37,22366.0,6.4292,6.4292,6.4155,6.4155,22366.0
2016-07-26 12:45:00,9.37,9.39,9.37,9.38,67961.0,6.4155,6.4292,6.4155,6.4223,67961.0
2016-07-26 12:50:00,9.38,9.39,9.37,9.38,49182.0,6.4223,6.4292,6.4155,6.4223,49182.0
2016-07-26 12:55:00,9.37,9.38,9.37,9.37,18536.0,6.4155,6.4223,6.4155,6.4155,18536.0
2016-07-26 13:00:00,9.38,9.39,9.37,9.38,38130.0,6.4223,6.4292,6.4155,6.4223,38130.0
2016-07-26 13:05:00,9.39,9.39,9.38,9.38,11425.0,6.4292,6.4292,6.4223,6.4223,11425.0
2016-07-26 13:10:00,9.38,9.38,9.36,9.38,83772.0,6.4223,6.4223,6.4086,6.4223,83772.0
2016-07-26 13:15:00,9.37,9.38,9.37,9.38,18625.0,6.4155,6.4223,6.4155,6.4223,18625.0
2016-07-26 13:20:00,9.38,9.38,9.36,9.36,51684.0,6.4223,6.4223,6.4086,6.4086,51684.0
2016-07-26 13:25:00,9.37,9.37,9.35,9.36,68513.0,6.4155,6.4155,6.4018,6.4086,68513.0
2016-07-26 13:30:00,9.35,9.37,9.35,9.37,82626.0,6.4018,6.4155,6.4018,6.4155,82626.0
2016-07-26 13:35:00,9.36,9.37,9.35,9.37,74831.0,6.4086,6.4155,6.4018,6.4155,74831.0
2016-07-26 13:40:00,9.37,9.37,9.36,9.37,7885.0,6.4155,6.4155,6.4086,6.4155,7885.0
2016-07-26 13:45:00,9.36,9.37,9.36,9.37,11059.0,6.4086,6.4155,6.4086,6.4155,11059.0
2016-07-26 13:50:00,9.36,9.37,9.35,9.37,100056.0,6.4086,6.4155,6.4018,6.4155,100056.0
2016-07-26 13:55:00,9.37,9.37,9.35,9.36,18442.0,6.4155,6.4155,6.4018,6.4086,18442.0
2016-07-26 14:00:00,9.35,9.37,9.35,9.36,56898.0,6.4018,6.4155,6.4018,6.4086,56898.0
2016-07-26 14:05:00,9.36,9.37,9.36,9.36,27857.0,6.4086,6.4155,6.4086,6.4086,27857.0
2016-07-26 14:10:00,9.36,9.37,9.34,9.35,65685.0,6.4086,6.4155,6.395,6.4018,65685.0
2016-07-26 14:15:00,9.35,9.36,9.34,9.36,58550.0,6.4018,6.4086,6.395,6.4086,58550.0
2016-07-26 14:20:00,9.36,9.37,9.35,9.37,38296.0,6.4086,6.4155,6.4018,6.4155,38296.0
2016-07-26 14:25:00,9.37,9.37,9.36,9.37,11870.0,6.4155,6.4155,6.4086,6.4155,11870.0
2016-07-26 14:30:00,9.37,9.38,9.36,9.37,77561.0,6.4155,6.4223,6.4086,6.4155,77561.0
2016-07-26 14:35:00,9.37,9.38,9.36,9.38,21497.0,6.4155,6.4223,6.4086,6.4223,21497.0
2016-07-26 14:40:00,9.37,9.38,9.37,9.38,7749.0,6.4155,6.4223,6.4155,6.4223,7749.0
2016-07-26 14:45:00,9.38,9.38,9.37,9.38,18015.0,6.4223,6.4223,6.4155,6.4223,18015.0
2016-07-26 14:50:00,9.38,9.39,9.37,9.38,247910.0,6.4223,6.4292,6.4155,6.4223,247910.0
2016-07-26 14:55:00,9.39,9.39,9.38,9.38,17859.0,6.4292,6.4292,6.4223,6.4223,17859.0
2016-07-26 15:00:00,9.38,9.39,9.38,9.38,106926.0,6.4223,6.4292,6.4223,6.4223,106926.0
2016-07-26 15:05:00,9.38,9.39,9.38,9.39,22728.0,6.4223,6.4292,6.4223,6.4292,22728.0
2016-07-26 15:10:00,9.39,9.39,9.38,9.38,8308.0,6.4292,6.4292,6.4223,6.4223,8308.0
2016-07-26 15:15:00,9.38,9.39,9.38,9.38,39492.0,6.4223,6.4292,6.4223,6.4223,39492.0
2016-07-26 15:20:00,9.38,9.39,9.38,9.39,24411.0,6.4223,6.4292,6.4223,6.4292,24411.0
2016-07-26 15:25:00,9.38,9.39,9.38,9.38,28808.0,6.4223,6.4292,6.4223,6.4223,28808.0
2016-07-26 15:30:00,9.38,9.4,9.38,9.4,147299.0,6.4223,6.436,6.4223,6.436,147299.0
2016-07-26 15:35:00,9.4,9.41,9.39,9.41,370317.0,6.436,6.4429,6.4292,6.4429,370317.0
2016-07-26 15:40:00,9.41,9.41,9.4,9.41,142415.0,6.4429,6.4429,6.436,6.4429,142415.0
2016-07-26 15:45:00,9.41,9.41,9.4,9.4,35095.0,6.4429,6.4429,6.436,6.436,35095.0
2016-07-26 15:50:00,9.41,9.41,9.4,9.41,110279.0,6.4429,6.4429,6.436,6.4429,110279.0
2016-07-26 15:55:00,9.4,9.42,9.4,9.41,494402.0,6.436,6.4497,6.436,6.4429,494402.0
2016-07-27 09:30:00,9.38,9.46,9.38,9.44,329133.0,6.4223,6.4771,6.4223,6.4634,329133.0
2016-07-27 09:35:00,9.44,9.47,9.43,9.46,88614.0,6.4634,6.484,6.4566,6.4771,88614.0
2016-07-27 09:40:00,9.46,9.47,9.42,9.46,120600.0,6.4771,6.484,6.4497,6.4771,120600.0
2016-07-27 09:45:00,9.46,9.48,9.44,9.47,122346.0,6.4771,6.4908,6.4634,6.484,122346.0
2016-07-27 09:50:00,9.47,9.49,9.46,9.48,164826.0,6.484,6.4977,6.4771,6.4908,164826.0
2016-07-27 09:55:00,9.49,9.51,9.48,9.5,461379.0,6.4977,6.5114,6.4908,6.5045,461379.0
2016-07-27 10:00:00,9.5,9.5,9.48,9.49,57079.0,6.5045,6.5045,6.4908,6.4977,57079.0
2016-07-27 10:05:00,9.49,9.5,9.47,9.49,90764.0,6.4977,6.5045,6.484,6.4977,90764.0
2016-07-27 10:10:00,9.49,9.51,9.48,9.5,80774.0,6.4977,6.5114,6.4908,6.5045,80774.0
2016-07-27 10:15:00,9.49,9.54,9.49,9.52,128533.0,6.4977,6.5319,6.4977,6.5182,128533.0
2016-07-27 10:20:00,9.52,9.53,9.51,9.52,115402.0,6.5182,6.525,6.5114,6.5182,115402.0
2016-07-27 10:25:00,9.52,9.52,9.49,9.49,47802.0,6.5182,6.5182,6.4977,6.4977,47802.0
2016-07-27 10:30:00,9.5,9.51,9.48,9.48,92633.0,6.5045,6.5114,6.4908,6.4908,92633.0
2016-07-27 10:35:00,9.49,9.51,9.48,9.49,58422.0,6.4977,6.5114,6.4908,6.4977,58422.0
2016-07-27 10:40:00,9.49,9.49,9.45,9.45,140606.0,6.4977,6.4977,6.4703,6.4703,140606.0
2016-07-27 10:45:00,9.45,9.46,9.42,9.42,53232.0,6.4703,6.4771,6.4497,6.4497,53232.0
2016-07-27 10:50:00,9.42,9.45,9.41,9.44,102968.0,6.4497,6.4703,6.4429,6.4634,102968.0
2016-07-27 10:55:00,9.44,9.46,9.43,9.45,61256.0,6.4634,6.4771,6.4566,6.4703,61256.0
2016-07-27 11:00:00,9.45,9.47,9.44,9.47,49800.0,6.4703,6.484,6.4634,6.484,49800.0
2016-07-27 11:05:00,9.46,9.48,9.46,9.46,72684.0,6.4771,6.4908,6.4771,6.4771,72684.0
2016-07-27 11:10:00,9.46,9.47,9.45,9.46,25131.0,6.4771,6.484,6.4703,6.4771,25131.0
2016-07-27 11:15:00,9.46,9.46,9.44,9.45,33487.0,6.4771,6.4771,6.4634,6.4703,33487.0
2016-07-27 11:20:00,9.45,9.45,9.43,9.44,43909.0,6.4703,6.4703,6.4566,6.4634,43909.0
2016-07-27 11:25:00,9.44,9.46,9.43,9.45,134439.0,6.4634,6.4771,6.4566,6.4703,134439.0
2016-07-27 11:30:00,9.45,9.45,9.42,9.43,58502.0,6.4703,6.4703,6.4497,6.4566,58502.0
2016-07-27 11:35:00,9.43,9.43,9.4,9.41,285603.0,6.4566,6.4566,6.436,6.4429,285603.0
2016-07-27 11:40:00,9.41,9.42,9.4,9.42,59196.0,6.4429,6.4497,6.436,6.4497,59196.0
2016-07-27 11:45:00,9.41,9.43,9.41,9.43,31259.0,6.4429,6.4566,6.4429,6.4566,31259.0
2016-07-27 11:50:00,9.43,9.44,9.41,9.42,87624.0,6.4566,6.4634,6.4429,6.4497,87624.0
2016-07-27 11:55:00,9.43,9.43,9.41,9.43,45236.0,6.4566,6.4566,6.4429,6.4566,45236.0
2016-07-27 12:00:00,9.43,9.43,9.41,9.42,37637.0,6.4566,6.4566,6.4429,6.4497,37637.0
2016-07-27 12:05:00,9.42,9.43,9.41,9.43,36453.0,6.4497,6.4566,6.4429,6.4566,36453.0
2016-07-27 12:10:00,9.42,9.43,9.42,9.43,10254.0,6.4497,6.4566,6.4497,6.4566,10254.0
2016-07-27 12:15:00,9.42,9.44,9.41,9.42,74821.0,6.4497,6.4634,6.4429,6.4497,74821.0
2016-07-27 12:20:00,9.42,9.43,9.41,9.42,39978.0,6.4497,6.4566,6.4429,6.4497,39978.0
2016-07-27 12:25:00,9.42,9.44,9.42,9.43,55174.0,6.4497,6.4634,6.4497,6.4566,55174.0
2016-07-27 12:30:00,9.43,9.44,9.42,9.44,37976.0,6.4566,6.4634,6.4497,6.4634,37976.0
2016-07-27 12:35:00,9.43,9.44,9.42,9.44,42415.0,6.4566,6.4634,6.4497,6.4634,42415.0
2016-07-27 12:40:00,9.44,9.44,9.43,9.44,32880.0,6.4634,6.4634,6.4566,6.4634,32880.0
2016-07-27 12:45:00,9.44,9.45,9.43,9.45,39743.0,6.4634,6.4703,6.4566,6.4703,39743.0
2016-07-27 12:50:00,9.45,9.45,9.42,9.43,88491.0,6.4703,6.4703,6.4497,6.4566,88491.0
2016-07-27 12:55:00,9.43,9.44,9.42,9.44,51750.0,6.4566,6.4634,6.4497,6.4634,51750.0
2016-07-27 13:00:00,9.44,9.44,9.42,9.43,66595.0,6.4634,6.4634,6.4497,6.4566,66595.0
2016-07-27 13:05:00,9.43,9.44,9.43,9.43,14136.0,6.4566,6.4634,6.4566,6.4566,14136.0
2016-07-27 13:10:00,9.43,9.44,9.41,9.43,68250.0,6.4566,6.4634,6.4429,6.4566,68250.0
2016-07-27 13:15:00,9.43,9.43,9.42,9.42,12753.0,6.4566,6.4566,6.4497,6.4497,12753.0
2016-07-27 13:20:00,9.42,9.42,9.41,9.42,34755.0,6.4497,6.4497,6.4429,6.4497,34755.0
2016-07-27 13:25:00,9.41,9.42,9.39,9.39,153546.0,6.4429,6.4497,6.4292,6.4292,153546.0
2016-07-27 13:30:00,9.39,9.41,9.39,9.4,45073.0,6.4292,6.4429,6.4292,6.436,45073.0
2016-07-27 13:35:00,9.4,9.42,9.4,9.41,148120.0,6.436,6.4497,6.436,6.4429,148120.0
2016-07-27 13:40:00,9.41,9.42,9.4,9.42,45470.0,6.4429,6.4497,6.436,6.4497,45470.0
2016-07-27 13:45:00,9.42,9.42,9.41,9.42,35856.0,6.4497,6.4497,6.4429,6.4497,35856.0
2016-07-27 13:50:00,9.42,9.42,9.4,9.41,41114.0,6.4497,6.4497,6.436,6.4429,41114.0
2016-07-27 13:55:00,9.41,9.42,9.4,9.41,74572.0,6.4429,6.4497,6.436,6.4429,74572.0
2016-07-27 14:00:00,9.41,9.49,9.4,9.46,630919.0,6.4429,6.4977,6.436,6.4771,630919.0
2016-07-27 14:05:00,9.46,9.47,9.4,9.41,264243.0,6.4771,6.484,6.436,6.4429,264243.0
2016-07-27 14:10:00,9.41,9.44,9.4,9.4,199906.0,6.4429,6.4634,6.436,6.436,199906.0
2016-07-27 14:15:00,9.4,9.44,9.4,9.41,317057.0,6.436,6.4634,6.436,6.4429,317057.0
2016-07-27 14:20:00,9.41,9.42,9.4,9.41,190589.0,6.4429,6.4497,6.436,6.4429,190589.0
2016-07-27 14:25:00,9.41,9.41,9.39,9.39,34848.0,6.4429,6.4429,6.4292,6.4292,34848.0
2016-07-27 14:30:00,9.39,9.41,9.38,9.4,109855.0,6.4292,6.4429,6.4223,6.436,109855.0
2016-07-27 14:35:00,9.41,9.42,9.39,9.41,65597.0,6.4429,6.4497,6.4292,6.4429,65597.0
2016-07-27 14:40:00,9.41,9.41,9.4,9.41,26752.0,6.4429,6.4429,6.436,6.4429,26752.0
2016-07-27 14:45:00,9.41,9.42,9.4,9.41,126026.0,6.4429,6.4497,6.436,6.4429,126026.0
2016-07-27 14:50:00,9.41,9.43,9.4,9.43,70984.0,6.4429,6.4566,6.436,6.4566,70984.0
2016-07-27 14:55:00,9.42,9.44,9.42,9.43,34629.0,6.4497,6.4634,6.4497,6.4566,34629.0
2016-07-27 15:00:00,9.43,9.45,9.42,9.44,43088.0,6.4566,6.4703,6.4497,6.4634,43088.0
2016-07-27 15:05:00,9.44,9.45,9.43,9.44,41035.0,6.4634,6.4703,6.4566,6.4634,41035.0
2016-07-27 15:10:00,9.44,9.44,9.43,9.44,6031.0,6.4634,6.4634,6.4566,6.4634,6031.0
2016-07-27 15:15:00,9.44,9.45,9.43,9.44,60216.0,6.4634,6.4703,6.4566,6.4634,60216.0
2016-07-27 15:20:00,9.45,9.45,9.43,9.44,65999.0,6.4703,6.4703,6.4566,6.4634,65999.0
2016-07-27 15:25:00,9.44,9.44,9.42,9.43,75744.0,6.4634,6.4634,6.4497,6.4566,75744.0
2016-07-27 15:30:00,9.43,9.44,9.43,9.44,22010.0,6.4566,6.4634,6.4566,6.4634,22010.0
2016-07-27 15:35:00,9.44,9.45,9.43,9.44,54709.0,6.4634,6.4703,6.4566,6.4634,54709.0
2016-07-27 15:40:00,9.44,9.45,9.44,9.44,56962.0,6.4634,6.4703,6.4634,6.4634,56962.0
2016-07-27 15:45:00,9.44,9.45,9.41,9.42,82199.0,6.4634,6.4703,6.4429,6.4497,82199.0
2016-07-27 15:50:00,9.42,9.43,9.41,9.42,117786.0,6.4497,6.4566,6.4429,6.4497,117786.0
2016-07-27 15:55:00,9.42,9.42,9.41,9.42,349285.0,6.4497,6.4497,6.4429,6.4497,349285.0
2016-07-28 09:30:00,9.37,9.45,9.31,9.31,389457.0,6.4155,6.4703,6.3744,6.3744,389457.0
2016-07-28 09:35:00,9.32,9.34,9.28,9.3,421174.0,6.3813,6.395,6.3539,6.3676,421174.0
2016-07-28 09:40:00,9.3,9.34,9.3,9.34,58905.0,6.3676,6.395,6.3676,6.395,58905.0
2016-07-28 09:45:00,9.33,9.43,9.33,9.4,1034252.0,6.3881,6.4566,6.3881,6.436,1034252.0
2016-07-28 09:50:00,9.4,9.44,9.39,9.43,165234.0,6.436,6.4634,6.4292,6.4566,165234.0
2016-07-28 09:55:00,9.43,9.44,9.41,9.43,74861.0,6.4566,6.4634,6.4429,6.4566,74861.0
2016-07-28 10:00:00,9.43,9.44,9.41,9.42,45394.0,6.4566,6.4634,6.4429,6.4497,45394.0
2016-07-28 10:05:00,9.42,9.45,9.41,9.45,243871.0,6.4497,6.4703,6.4429,6.4703,243871.0
2016-07-28 10:10:00,9.45,9.46,9.44,9.44,120622.0,6.4703,6.4771,6.4634,6.4634,120622.0
2016-07-28 10:15:00,9.44,9.46,9.43,9.45,186170.0,6.4634,6.4771,6.4566,6.4703,186170.0
2016-07-28 10:20:00,9.45,9.47,9.45,9.47,42227.0,6.4703,6.484,6.4703,6.484,42227.0
2016-07-28 10:25:00,9.47,9.47,9.46,9.46,73221.0,6.484,6.484,6.4771,6.4771,73221.0
2016-07-28 10:30:00,9.47,9.48,9.45,9.47,101523.0,6.484,6.4908,6.4703,6.484,101523.0
2016-07-28 10:35:00,9.46,9.47,9.44,9.45,31329.0,6.4771,6.484,6.4634,6.4703,31329.0
2016-07-28 10:40:00,9.45,9.46,9.44,9.46,48803.0,6.4703,6.4771,6.4634,6.4771,48803.0
2016-07-28 10:45:00,9.46,9.47,9.45,9.45,36496.0,6.4771,6.484,6.4703,6.4703,36496.0
2016-07-28 10:50:00,9.46,9.46,9.45,9.46,15073.0,6.4771,6.4771,6.4703,6.4771,15073.0
2016-07-28 10:55:00,9.45,9.46,9.43,9.43,50123.0,6.4703,6.4771,6.4566,6.4566,50123.0
2016-07-28 11:00:00,9.44,9.44,9.42,9.43,15317.0,6.4634,6.4634,6.4497,6.4566,15317.0
2016-07-28 11:05:00,9.43,9.44,9.42,9.43,45943.0,6.4566,6.4634,6.4497,6.4566,45943.0
2016-07-28 11:10:00,9.42,9.43,9.41,9.43,49993.0,6.4497,6.4566,6.4429,6.4566,49993.0
2016-07-28 11:15:00,9.43,9.44,9.42,9.43,43684.0,6.4566,6.4634,6.4497,6.4566,43684.0
2016-07-28 11:20:00,9.43,9.44,9.42,9.44,81400.0,6.4566,6.4634,6.4497,6.4634,81400.0
2016-07-28 11:25:00,9.43,9.44,9.42,9.42,47252.0,6.4566,6.4634,6.4497,6.4497,47252.0
2016-07-28 11:30:00,9.42,9.43,9.4,9.4,22387.0,6.4497,6.4566,6.436,6.436,22387.0
2016-07-28 11:35:00,9.41,9.41,9.39,9.4,161643.0,6.4429,6.4429,6.4292,6.436,161643.0
2016-07-28 11:40:00,9.4,9.41,9.4,9.41,9325.0,6.436,6.4429,6.436,6.4429,9325.0
2016-07-28 11:45:00,9.41,9.42,9.4,9.42,50227.0,6.4429,6.4497,6.436,6.4497,50227.0
2016-07-28 11:50:00,9.41,9.42,9.4,9.42,33541.0,6.4429,6.4497,6.436,6.4497,33541.0
2016-07-28 11:55:00,9.42,9.43,9.4,9.42,52928.0,6.4497,6.4566,6.436,6.4497,52928.0
2016-07-28 12:00:00,9.42,9.44,9.42,9.44,33521.0,6.4497,6.4634,6.4497,6.4634,33521.0
2016-07-28 12:05:00,9.44,9.44,9.43,9.44,13173.0,6.4634,6.4634,6.4566,6.4634,13173.0
2016-07-28 12:10:00,9.44,9.45,9.43,9.44,73828.0,6.4634,6.4703,6.4566,6.4634,73828.0
2016-07-28 12:15:00,9.44,9.45,9.43,9.44,294649.0,6.4634,6.4703,6.4566,6.4634,294649.0
2016-07-28 12:20:00,9.43,9.44,9.42,9.43,74254.0,6.4566,6.4634,6.4497,6.4566,74254.0
2016-07-28 12:25:00,9.44,9.44,9.42,9.43,45649.0,6.4634,6.4634,6.4497,6.4566,45649.0
2016-07-28 12:30:00,9.43,9.43,9.42,9.42,7307.0,6.4566,6.4566,6.4497,6.4497,7307.0
2016-07-28 12:35:00,9.43,9.43,9.41,9.42,40863.0,6.4566,6.4566,6.4429,6.4497,40863.0
2016-07-28 12:40:00,9.42,9.43,9.41,9.41,8456.0,6.4497,6.4566,6.4429,6.4429,8456.0
2016-07-28 12:45:00,9.42,9.42,9.41,9.42,7525.0,6.4497,6.4497,6.4429,6.4497,7525.0
2016-07-28 12:50:00,9.42,9.43,9.41,9.43,21681.0,6.4497,6.4566,6.4429,6.4566,21681.0
2016-07-28 12:55:00,9.42,9.43,9.42,9.43,4300.0,6.4497,6.4566,6.4497,6.4566,4300.0
2016-07-28 13:00:00,9.43,9.43,9.41,9.43,50354.0,6.4566,6.4566,6.4429,6.4566,50354.0
2016-07-28 13:05:00,9.43,9.43,9.42,9.42,9089.0,6.4566,6.4566,6.4497,6.4497,9089.0
2016-07-28 13:10:00,9.42,9.44,9.42,9.43,40342.0,6.4497,6.4634,6.4497,6.4566,40342.0
2016-07-28 13:15:00,9.43,9.44,9.42,9.43,35614.0,6.4566,6.4634,6.4497,6.4566,35614.0
2016-07-28 13:20:00,9.43,9.43,9.42,9.43,6111.0,6.4566,6.4566,6.4497,6.4566,6111.0
2016-07-28 13:25:00,9.42,9.43,9.42,9.43,7126.0,6.4497,6.4566,6.4497,6.4566,7126.0
2016-07-28 13:30:00,9.43,9.44,9.42,9.43,32819.0,6.4566,6.4634,6.4497,6.4566,32819.0
2016-07-28 13:35:00,9.44,9.44,9.43,9.43,4584.0,6.4634,6.4634,6.4566,6.4566,4584.0
2016-07-28 13:40:00,9.43,9.44,9.42,9.43,27071.0,6.4566,6.4634,6.4497,6.4566,27071.0
2016-07-28 13:45:00,9.42,9.43,9.42,9.43,12474.0,6.4497,6.4566,6.4497,6.4566,12474.0
2016-07-28 13:50:00,9.43,9.44,9.42,9.43,81251.0,6.4566,6.4634,6.4497,6.4566,81251.0
2016-07-28 13:55:00,9.43,9.44,9.42,9.44,20216.0,6.4566,6.4634,6.4497,6.4634,20216.0
2016-07-28 14:00:00,9.44,9.44,9.43,9.44,5870.0,6.4634,6.4634,6.4566,6.4634,5870.0
2016-07-28 14:05:00,9.44,9.45,9.43,9.45,38303.0,6.4634,6.4703,6.4566,6.4703,38303.0
2016-07-28 14:10:00,9.45,9.48,9.44,9.47,414989.0,6.4703,6.4908,6.4634,6.484,414989.0
2016-07-28 14:15:00,9.47,9.5,9.47,9.48,184821.0,6.484,6.5045,6.484,6.4908,184821.0
2016-07-28 14:20:00,9.48,9.48,9.46,9.47,71013.0,6.4908,6.4908,6.4771,6.484,71013.0
2016-07-28 14:25:00,9.47,9.48,9.47,9.47,14170.0,6.484,6.4908,6.484,6.484,14170.0
2016-07-28 14:30:00,9.47,9.47,9.46,9.46,23993.0,6.484,6.484,6.4771,6.4771,23993.0
2016-07-28 14:35:00,9.46,9.48,9.46,9.47,45958.0,6.4771,6.4908,6.4771,6.484,45958.0
2016-07-28 14:40:00,9.47,9.49,9.47,9.49,26934.0,6.484,6.4977,6.484,6.4977,26934.0
2016-07-28 14:45:00,9.49,9.49,9.47,9.47,42586.0,6.4977,6.4977,6.484,6.484,42586.0
2016-07-28 14:50:00,9.47,9.49,9.47,9.49,109053.0,6.484,6.4977,6.484,6.4977,109053.0
2016-07-28 14:55:00,9.49,9.49,9.48,9.48,17477.0,6.4977,6.4977,6.4908,6.4908,17477.0
2016-07-28 15:00:00,9.49,9.5,9.48,9.49,106841.0,6.4977,6.5045,6.4908,6.4977,106841.0
2016-07-28 15:05:00,9.49,9.49,9.48,9.48,15316.0,6.4977,6.4977,6.4908,6.4908,15316.0
2016-07-28 15:10:00,9.48,9.49,9.48,9.48,13703.0,6.4908,6.4977,6.4908,6.4908,13703.0
2016-07-28 15:15:00,9.48,9.49,9.47,9.47,28586.0,6.4908,6.4977,6.484,6.484,28586.0
2016-07-28 15:20:00,9.47,9.48,9.47,9.47,12110.0,6.484,6.4908,6.484,6.484,12110.0
2016-07-28 15:25:00,9.47,9.48,9.47,9.47,19455.0,6.484,6.4908,6.484,6.484,19455.0
2016-07-28 15:30:00,9.47,9.48,9.47,9.47,81274.0,6.484,6.4908,6.484,6.484,81274.0
2016-07-28 15:35:00,9.47,9.48,9.47,9.47,19806.0,6.484,6.4908,6.484,6.484,19806.0
2016-07-28 15:40:00,9.47,9.48,9.47,9.47,23172.0,6.484,6.4908,6.484,6.484,23172.0
2016-07-28 15:45:00,9.47,9.48,9.47,9.47,59171.0,6.484,6.4908,6.484,6.484,59171.0
2016-07-28 15:50:00,9.47,9.48,9.46,9.46,115649.0,6.484,6.4908,6.4771,6.4771,115649.0
2016-07-28 15:55:00,9.46,9.48,9.46,9.47,729446.0,6.4771,6.4908,6.4771,6.484,729446.0
2016-07-29 09:30:00,9.41,9.48,9.41,9.48,76685.0,6.4429,6.4908,6.4429,6.4908,76685.0
2016-07-29 09:35:00,9.47,9.5,9.45,9.5,118006.0,6.484,6.5045,6.4703,6.5045,118006.0
2016-07-29 09:40:00,9.49,9.51,9.48,9.49,135780.0,6.4977,6.5114,6.4908,6.4977,135780.0
2016-07-29 09:45:00,9.49,9.51,9.49,9.51,253893.0,6.4977,6.5114,6.4977,6.5114,253893.0
2016-07-29 09:50:00,9.51,9.51,9.46,9.48,212530.0,6.5114,6.5114,6.4771,6.4908,212530.0
2016-07-29 09:55:00,9.47,9.48,9.45,9.48,76918.0,6.484,6.4908,6.4703,6.4908,76918.0
2016-07-29 10:00:00,9.48,9.48,9.45,9.45,145271.0,6.4908,6.4908,6.4703,6.4703,145271.0
2016-07-29 10:05:00,9.45,9.46,9.44,9.45,71503.0,6.4703,6.4771,6.4634,6.4703,71503.0
2016-07-29 10:10:00,9.44,9.45,9.41,9.45,127870.0,6.4634,6.4703,6.4429,6.4703,127870.0
2016-07-29 10:15:00,9.45,9.45,9.42,9.43,72597.0,6.4703,6.4703,6.4497,6.4566,72597.0
2016-07-29 10:20:00,9.43,9.44,9.42,9.43,112080.0,6.4566,6.4634,6.4497,6.4566,112080.0
2016-07-29 10:25:00,9.43,9.45,9.42,9.45,107949.0,6.4566,6.4703,6.4497,6.4703,107949.0
2016-07-29 10:30:00,9.45,9.46,9.44,9.45,38751.0,6.4703,6.4771,6.4634,6.4703,38751.0
2016-07-29 10:35:00,9.45,9.49,9.44,9.48,72364.0,6.4703,6.4977,6.4634,6.4908,72364.0
2016-07-29 10:40:00,9.48,9.49,9.47,9.47,52314.0,6.4908,6.4977,6.484,6.484,52314.0
2016-07-29 10:45:00,9.47,9.48,9.47,9.47,17246.0,6.484,6.4908,6.484,6.484,17246.0
2016-07-29 10:50:00,9.47,9.48,9.47,9.47,16298.0,6.484,6.4908,6.484,6.484,16298.0
2016-07-29 10:55:00,9.47,9.48,9.47,9.47,15656.0,6.484,6.4908,6.484,6.484,15656.0
2016-07-29 11:00:00,9.47,9.49,9.46,9.49,146603.0,6.484,6.4977,6.4771,6.4977,146603.0
2016-07-29 11:05:00,9.49,9.5,9.48,9.5,83313.0,6.4977,6.5045,6.4908,6.5045,83313.0
2016-07-29 11:10:00,9.5,9.51,9.49,9.51,90378.0,6.5045,6.5114,6.4977,6.5114,90378.0
2016-07-29 11:15:00,9.5,9.51,9.49,9.49,53143.0,6.5045,6.5114,6.4977,6.4977,53143.0
2016-07-29 11:20:00,9.5,9.5,9.48,9.5,65864.0,6.5045,6.5045,6.4908,6.5045,65864.0
2016-07-29 11:25:00,9.49,9.5,9.48,9.48,44335.0,6.4977,6.5045,6.4908,6.4908,44335.0
2016-07-29 11:30:00,9.48,9.49,9.47,9.48,71657.0,6.4908,6.4977,6.484,6.4908,71657.0
2016-07-29 11:35:00,9.48,9.5,9.48,9.5,29371.0,6.4908,6.5045,6.4908,6.5045,29371.0
2016-07-29 11:40:00,9.5,9.51,9.48,9.5,171463.0,6.5045,6.5114,6.4908,6.5045,171463.0
2016-07-29 11:45:00,9.51,9.53,9.48,9.49,321364.0,6.5114,6.525,6.4908,6.4977,321364.0
2016-07-29 11:50:00,9.49,9.51,9.48,9.5,164994.0,6.4977,6.5114,6.4908,6.5045,164994.0
2016-07-29 11:55:00,9.5,9.5,9.49,9.49,59288.0,6.5045,6.5045,6.4977,6.4977,59288.0
2016-07-29 12:00:00,9.5,9.51,9.49,9.5,80095.0,6.5045,6.5114,6.4977,6.5045,80095.0
2016-07-29 12:05:00,9.51,9.51,9.49,9.49,60764.0,6.5114,6.5114,6.4977,6.4977,60764.0
2016-07-29 12:10:00,9.49,9.5,9.49,9.49,20774.0,6.4977,6.5045,6.4977,6.4977,20774.0
2016-07-29 12:15:00,9.5,9.5,9.49,9.5,24539.0,6.5045,6.5045,6.4977,6.5045,24539.0
2016-07-29 12:20:00,9.49,9.51,9.49,9.51,128491.0,6.4977,6.5114,6.4977,6.5114,128491.0
2016-07-29 12:25:00,9.5,9.51,9.49,9.49,65266.0,6.5045,6.5114,6.4977,6.4977,65266.0
2016-07-29 12:30:00,9.49,9.5,9.49,9.49,15805.0,6.4977,6.5045,6.4977,6.4977,15805.0
2016-07-29 12:35:00,9.49,9.51,9.49,9.51,42869.0,6.4977,6.5114,6.4977,6.5114,42869.0
2016-07-29 12:40:00,9.5,9.51,9.49,9.5,69509.0,6.5045,6.5114,6.4977,6.5045,69509.0
2016-07-29 12:45:00,9.49,9.5,9.47,9.49,169897.0,6.4977,6.5045,6.484,6.4977,169897.0
2016-07-29 12:50:00,9.48,9.49,9.48,9.49,27596.0,6.4908,6.4977,6.4908,6.4977,27596.0
2016-07-29 12:55:00,9.49,9.49,9.48,9.48,56908.0,6.4977,6.4977,6.4908,6.4908,56908.0
2016-07-29 13:00:00,9.49,9.49,9.47,9.49,76202.0,6.4977,6.4977,6.484,6.4977,76202.0
2016-07-29 13:05:00,9.49,9.49,9.48,9.49,29825.0,6.4977,6.4977,6.4908,6.4977,29825.0
2016-07-29 13:10:00,9.49,9.5,9.48,9.5,50587.0,6.4977,6.5045,6.4908,6.5045,50587.0
2016-07-29 13:15:00,9.5,9.5,9.49,9.5,34923.0,6.5045,6.5045,6.4977,6.5045,34923.0
2016-07-29 13:20:00,9.5,9.5,9.49,9.5,27819.0,6.5045,6.5045,6.4977,6.5045,27819.0
2016-07-29 13:25:00,9.5,9.5,9.49,9.5,25189.0,6.5045,6.5045,6.4977,6.5045,25189.0
2016-07-29 13:30:00,9.5,9.5,9.49,9.49,36425.0,6.5045,6.5045,6.4977,6.4977,36425.0
2016-07-29 13:35:00,9.5,9.5,9.49,9.5,21623.0,6.5045,6.5045,6.4977,6.5045,21623.0
2016-07-29 13:40:00,9.5,9.5,9.49,9.49,70825.0,6.5045,6.5045,6.4977,6.4977,70825.0
2016-07-29 13:45:00,9.49,9.5,9.49,9.49,26260.0,6.4977,6.5045,6.4977,6.4977,26260.0
2016-07-29 13:50:00,9.5,9.5,9.49,9.5,20325.0,6.5045,6.5045,6.4977,6.5045,20325.0
2016-07-29 13:55:00,9.5,9.5,9.49,9.5,35159.0,6.5045,6.5045,6.4977,6.5045,35159.0
2016-07-29 14:00:00,9.49,9.5,9.49,9.49,81069.0,6.4977,6.5045,6.4977,6.4977,81069.0
2016-07-29 14:05:00,9.49,9.5,9.49,9.5,78320.0,6.4977,6.5045,6.4977,6.5045,78320.0
2016-07-29 14:10:00,9.5,9.5,9.49,9.49,31744.0,6.5045,6.5045,6.4977,6.4977,31744.0
2016-07-29 14:15:00,9.5,9.5,9.49,9.5,26967.0,6.5045,6.5045,6.4977,6.5045,26967.0
2016-07-29 14:20:00,9.49,9.5,9.49,9.5,52597.0,6.4977,6.5045,6.4977,6.5045,52597.0
2016-07-29 14:25:00,9.5,9.5,9.49,9.49,39856.0,6.5045,6.5045,6.4977,6.4977,39856.0
2016-07-29 14:30:00,9.5,9.5,9.49,9.49,25583.0,6.5045,6.5045,6.4977,6.4977,25583.0
2016-07-29 14:35:00,9.49,9.5,9.47,9.47,86553.0,6.4977,6.5045,6.484,6.484,86553.0
2016-07-29 14:40:00,9.47,9.48,9.47,9.47,25098.0,6.484,6.4908,6.484,6.484,25098.0
2016-07-29 14:45:00,9.47,9.48,9.47,9.47,25015.0,6.484,6.4908,6.484,6.484,25015.0
2016-07-29 14:50:00,9.47,9.5,9.47,9.5,199666.0,6.484,6.5045,6.484,6.5045,199666.0
2016-07-29 14:55:00,9.5,9.5,9.49,9.5,72437.0,6.5045,6.5045,6.4977,6.5045,72437.0
2016-07-29 15:00:00,9.5,9.5,9.49,9.5,62550.0,6.5045,6.5045,6.4977,6.5045,62550.0
2016-07-29 15:05:00,9.49,9.5,9.48,9.49,98104.0,6.4977,6.5045,6.4908,6.4977,98104.0
2016-07-29 15:10:00,9.49,9.51,9.48,9.51,227256.0,6.4977,6.5114,6.4908,6.5114,227256.0
2016-07-29 15:15:00,9.51,9.52,9.5,9.52,86059.0,6.5114,6.5182,6.5045,6.5182,86059.0
2016-07-29 15:20:00,9.51,9.52,9.51,9.52,39353.0,6.5114,6.5182,6.5114,6.5182,39353.0
2016-07-29 15:25:00,9.52,9.52,9.49,9.5,108581.0,6.5182,6.5182,6.4977,6.5045,108581.0
2016-07-29 15:30:00,9.5,9.5,9.49,9.5,77015.0,6.5045,6.5045,6.4977,6.5045,77015.0
2016-07-29 15:35:00,9.5,9.5,9.49,9.5,71624.0,6.5045,6.5045,6.4977,6.5045,71624.0
2016-07-29 15:40:00,9.49,9.5,9.49,9.49,81697.0,6.4977,6.5045,6.4977,6.4977,81697.0
2016-07-29 15:45:00,9.5,9.51,9.49,9.51,227932.0,6.5045,6.5114,6.4977,6.5114,227932.0
2016-07-29 15:50:00,9.5,9.51,9.49,9.5,210884.0,6.5045,6.5114,6.4977,6.5045,210884.0
2016-07-29 15:55:00,9.5,9.5,9.49,9.49,422098.0,6.5045,6.5045,6.4977,6.4977,422098.0
2016-08-01 09:30:00,9.54,9.55,9.48,9.48,254388.0,6.5319,6.5387,6.4908,6.4908,254388.0
2016-08-01 09:35:00,9.49,9.52,9.47,9.52,680505.0,6.4977,6.5182,6.484,6.5182,680505.0
2016-08-01 09:40:00,9.51,9.53,9.5,9.51,136280.0,6.5114,6.525,6.5045,6.5114,136280.0
2016-08-01 09:45:00,9.51,9.52,9.46,9.49,316313.0,6.5114,6.5182,6.4771,6.4977,316313.0
2016-08-01 09:50:00,9.5,9.52,9.49,9.51,164061.0,6.5045,6.5182,6.4977,6.5114,164061.0
2016-08-01 09:55:00,9.52,9.54,9.5,9.54,167202.0,6.5182,6.5319,6.5045,6.5319,167202.0
2016-08-01 10:00:00,9.54,9.54,9.51,9.51,108863.0,6.5319,6.5319,6.5114,6.5114,108863.0
2016-08-01 10:05:00,9.5,9.53,9.5,9.52,67268.0,6.5045,6.525,6.5045,6.5182,67268.0
2016-08-01 10:10:00,9.52,9.53,9.51,9.52,53295.0,6.5182,6.525,6.5114,6.5182,53295.0
2016-08-01 10:15:00,9.52,9.55,9.52,9.54,115356.0,6.5182,6.5387,6.5182,6.5319,115356.0
2016-08-01 10:20:00,9.54,9.54,9.51,9.52,96880.0,6.5319,6.5319,6.5114,6.5182,96880.0
2016-08-01 10:25:00,9.52,9.54,9.51,9.52,43031.0,6.5182,6.5319,6.5114,6.5182,43031.0
2016-08-01 10:30:00,9.52,9.53,9.5,9.5,63352.0,6.5182,6.525,6.5045,6.5045,63352.0
2016-08-01 10:35:00,9.5,9.51,9.49,9.49,89231.0,6.5045,6.5114,6.4977,6.4977,89231.0
2016-08-01 10:40:00,9.49,9.51,9.49,9.51,49645.0,6.4977,6.5114,6.4977,6.5114,49645.0
2016-08-01 10:45:00,9.51,9.51,9.49,9.51,88189.0,6.5114,6.5114,6.4977,6.5114,88189.0
2016-08-01 10:50:00,9.51,9.52,9.5,9.51,41227.0,6.5114,6.5182,6.5045,6.5114,41227.0
2016-08-01 10:55:00,9.52,9.53,9.51,9.53,66275.0,6.5182,6.525,6.5114,6.525,66275.0
2016-08-01 11:00:00,9.52,9.53,9.51,9.52,30731.0,6.5182,6.525,6.5114,6.5182,30731.0
2016-08-01 11:05:00,9.52,9.56,9.51,9.55,212778.0,6.5182,6.5456,6.5114,6.5387,212778.0
2016-08-01 11:10:00,9.54,9.57,9.54,9.56,177386.0,6.5319,6.5524,6.5319,6.5456,177386.0
2016-08-01 11:15:00,9.55,9.58,9.54,9.55,482237.0,6.5387,6.5593,6.5319,6.5387,482237.0
2016-08-01 11:20:00,9.55,9.55,9.53,9.54,63021.0,6.5387,6.5387,6.525,6.5319,63021.0
2016-08-01 11:25:00,9.54,9.54,9.53,9.53,44409.0,6.5319,6.5319,6.525,6.525,44409.0
2016-08-01 11:30:00,9.54,9.54,9.52,9.53,94440.0,6.5319,6.5319,6.5182,6.525,94440.0
2016-08-01 11:35:00,9.53,9.53,9.5,9.51,54361.0,6.525,6.525,6.5045,6.5114,54361.0
2016-08-01 11:40:00,9.51,9.52,9.5,9.51,65771.0,6.5114,6.5182,6.5045,6.5114,65771.0
2016-08-01 11:45:00,9.52,9.53,9.51,9.52,236751.0,6.5182,6.525,6.5114,6.5182,236751.0
2016-08-01 11:50:00,9.51,9.52,9.5,9.51,37413.0,6.5114,6.5182,6.5045,6.5114,37413.0
2016-08-01 11:55:00,9.5,9.51,9.48,9.49,49558.0,6.5045,6.5114,6.4908,6.4977,49558.0
2016-08-01 12:00:00,9.48,9.5,9.48,9.5,51029.0,6.4908,6.5045,6.4908,6.5045,51029.0
2016-08-01 12:05:00,9.49,9.5,9.47,9.47,45468.0,6.4977,6.5045,6.484,6.484,45468.0
2016-08-01 12:10:00,9.47,9.47,9.44,9.45,73596.0,6.484,6.484,6.4634,6.4703,73596.0
2016-08-01 12:15:00,9.45,9.47,9.44,9.46,61814.0,6.4703,6.484,6.4634,6.4771,61814.0
2016-08-01 12:20:00,9.46,9.47,9.45,9.46,146083.0,6.4771,6.484,6.4703,6.4771,146083.0
2016-08-01 12:25:00,9.46,9.46,9.43,9.44,59530.0,6.4771,6.4771,6.4566,6.4634,59530.0
2016-08-01 12:30:00,9.45,9.45,9.42,9.44,83414.0,6.4703,6.4703,6.4497,6.4634,83414.0
2016-08-01 12:35:00,9.43,9.45,9.42,9.45,69060.0,6.4566,6.4703,6.4497,6.4703,69060.0
2016-08-01 12:40:00,9.45,9.45,9.43,9.43,27720.0,6.4703,6.4703,6.4566,6.4566,27720.0
2016-08-01 12:45:00,9.43,9.44,9.42,9.44,81481.0,6.4566,6.4634,6.4497,6.4634,81481.0
2016-08-01 12:50:00,9.44,9.44,9.43,9.43,20697.0,6.4634,6.4634,6.4566,6.4566,20697.0
2016-08-01 12:55:00,9.44,9.44,9.42,9.42,67271.0,6.4634,6.4634,6.4497,6.4497,67271.0
2016-08-01 13:00:00,9.43,9.43,9.41,9.42,41653.0,6.4566,6.4566,6.4429,6.4497,41653.0
2016-08-01 13:05:00,9.41,9.43,9.4,9.43,130699.0,6.4429,6.4566,6.436,6.4566,130699.0
2016-08-01 13:10:00,9.42,9.43,9.41,9.42,84455.0,6.4497,6.4566,6.4429,6.4497,84455.0
2016-08-01 13:15:00,9.42,9.43,9.41,9.43,50186.0,6.4497,6.4566,6.4429,6.4566,50186.0
2016-08-01 13:20:00,9.43,9.45,9.42,9.45,75443.0,6.4566,6.4703,6.4497,6.4703,75443.0
2016-08-01 13:25:00,9.45,9.45,9.43,9.44,131011.0,6.4703,6.4703,6.4566,6.4634,131011.0
2016-08-01 13:30:00,9.44,9.44,9.43,9.44,42527.0,6.4634,6.4634,6.4566,6.4634,42527.0
2016-08-01 13:35:00,9.44,9.45,9.43,9.44,101587.0,6.4634,6.4703,6.4566,6.4634,101587.0
2016-08-01 13:40:00,9.45,9.45,9.43,9.44,145093.0,6.4703,6.4703,6.4566,6.4634,145093.0
2016-08-01 13:45:00,9.44,9.44,9.43,9.44,26502.0,6.4634,6.4634,6.4566,6.4634,26502.0
2016-08-01 13:50:00,9.44,9.44,9.42,9.43,64429.0,6.4634,6.4634,6.4497,6.4566,64429.0
2016-08-01 13:55:00,9.43,9.45,9.42,9.45,79375.0,6.4566,6.4703,6.4497,6.4703,79375.0
2016-08-01 14:00:00,9.45,9.46,9.44,9.46,48407.0,6.4703,6.4771,6.4634,6.4771,48407.0
2016-08-01 14:05:00,9.46,9.46,9.45,9.46,25339.0,6.4771,6.4771,6.4703,6.4771,25339.0
2016-08-01 14:10:00,9.46,9.46,9.44,9.44,75871.0,6.4771,6.4771,6.4634,6.4634,75871.0
2016-08-01 14:15:00,9.45,9.45,9.44,9.45,30331.0,6.4703,6.4703,6.4634,6.4703,30331.0
2016-08-01 14:20:00,9.45,9.45,9.44,9.45,23187.0,6.4703,6.4703,6.4634,6.4703,23187.0
2016-08-01 14:25:00,9.45,9.45,9.43,9.43,70516.0,6.4703,6.4703,6.4566,6.4566,70516.0
2016-08-01 14:30:00,9.43,9.44,9.43,9.44,25586.0,6.4566,6.4634,6.4566,6.4634,25586.0
2016-08-01 14:35:00,9.43,9.44,9.42,9.43,39878.0,6.4566,6.4634,6.4497,6.4566,39878.0
2016-08-01 14:40:00,9.43,9.43,9.42,9.42,16198.0,6.4566,6.4566,6.4497,6.4497,16198.0
2016-08-01 14:45:00,9.43,9.44,9.42,9.44,160219.0,6.4566,6.4634,6.4497,6.4634,160219.0
2016-08-01 14:50:00,9.43,9.43,9.41,9.42,86096.0,6.4566,6.4566,6.4429,6.4497,86096.0
2016-08-01 14:55:00,9.41,9.42,9.41,9.42,62700.0,6.4429,6.4497,6.4429,6.4497,62700.0
2016-08-01 15:00:00,9.42,9.42,9.41,9.42,43211.0,6.4497,6.4497,6.4429,6.4497,43211.0
2016-08-01 15:05:00,9.42,9.42,9.4,9.4,45392.0,6.4497,6.4497,6.436,6.436,45392.0
2016-08-01 15:10:00,9.4,9.42,9.4,9.41,135613.0,6.436,6.4497,6.436,6.4429,135613.0
2016-08-01 15:15:00,9.41,9.42,9.39,9.39,82288.0,6.4429,6.4497,6.4292,6.4292,82288.0
2016-08-01 15:20:00,9.4,9.4,9.38,9.39,88791.0,6.436,6.436,6.4223,6.4292,88791.0
2016-08-01 15:25:00,9.38,9.4,9.38,9.4,67183.0,6.4223,6.436,6.4223,6.436,67183.0
2016-08-01 15:30:00,9.39,9.4,9.39,9.39,69731.0,6.4292,6.436,6.4292,6.4292,69731.0
2016-08-01 15:35:00,9.39,9.4,9.38,9.38,169562.0,6.4292,6.436,6.4223,6.4223,169562.0
2016-08-01 15:40:00,9.38,9.39,9.38,9.38,123199.0,6.4223,6.4292,6.4223,6.4223,123199.0
2016-08-01 15:45:00,9.39,9.39,9.38,9.38,139500.0,6.4292,6.4292,6.4223,6.4223,139500.0
2016-08-01 15:50:00,9.38,9.39,9.37,9.38,775246.0,6.4223,6.4292,6.4155,6.4223,775246.0
2016-08-01 15:55:00,9.38,9.39,9.38,9.39,399521.0,6.4223,6.4292,6.4223,6.4292,399521.0
2016-08-02 09:30:00,9.36,9.42,9.34,9.39,248782.0,6.4086,6.4497,6.395,6.4292,248782.0
2016-08-02 09:35:00,9.39,9.42,9.36,9.37,58616.0,6.4292,6.4497,6.4086,6.4155,58616.0
2016-08-02 09:40:00,9.37,9.37,9.32,9.36,199595.0,6.4155,6.4155,6.3813,6.4086,199595.0
2016-08-02 09:45:00,9.36,9.39,9.34,9.38,204009.0,6.4086,6.4292,6.395,6.4223,204009.0
2016-08-02 09:50:00,9.38,9.39,9.33,9.34,136221.0,6.4223,6.4292,6.3881,6.395,136221.0
2016-08-02 09:55:00,9.33,9.37,9.33,9.36,100929.0,6.3881,6.4155,6.3881,6.4086,100929.0
2016-08-02 10:00:00,9.36,9.37,9.35,9.35,135311.0,6.4086,6.4155,6.4018,6.4018,135311.0
2016-08-02 10:05:00,9.35,9.35,9.32,9.33,141004.0,6.4018,6.4018,6.3813,6.3881,141004.0
2016-08-02 10:10:00,9.33,9.33,9.3,9.31,175996.0,6.3881,6.3881,6.3676,6.3744,175996.0
2016-08-02 10:15:00,9.31,9.32,9.3,9.3,187272.0,6.3744,6.3813,6.3676,6.3676,187272.0
2016-08-02 10:20:00,9.3,9.32,9.29,9.31,66373.0,6.3676,6.3813,6.3607,6.3744,66373.0
2016-08-02 10:25:00,9.31,9.32,9.3,9.31,61433.0,6.3744,6.3813,6.3676,6.3744,61433.0
2016-08-02 10:30:00,9.31,9.32,9.3,9.3,75142.0,6.3744,6.3813,6.3676,6.3676,75142.0
2016-08-02 10:35:00,9.3,9.31,9.27,9.29,395479.0,6.3676,6.3744,6.347,6.3607,395479.0
2016-08-02 10:40:00,9.29,9.29,9.26,9.27,114920.0,6.3607,6.3607,6.3402,6.347,114920.0
2016-08-02 10:45:00,9.27,9.27,9.24,9.25,205346.0,6.347,6.347,6.3265,6.3333,205346.0
2016-08-02 10:50:00,9.25,9.25,9.23,9.25,148561.0,6.3333,6.3333,6.3196,6.3333,148561.0
2016-08-02 10:55:00,9.25,9.26,9.23,9.24,79041.0,6.3333,6.3402,6.3196,6.3265,79041.0
2016-08-02 11:00:00,9.23,9.25,9.23,9.25,121852.0,6.3196,6.3333,6.3196,6.3333,121852.0
2016-08-02 11:05:00,9.25,9.26,9.24,9.26,43611.0,6.3333,6.3402,6.3265,6.3402,43611.0
2016-08-02 11:10:00,9.26,9.29,9.25,9.29,490675.0,6.3402,6.3607,6.3333,6.3607,490675.0
2016-08-02 11:15:00,9.29,9.29,9.26,9.26,38435.0,6.3607,6.3607,6.3402,6.3402,38435.0
2016-08-02 11:20:00,9.26,9.3,9.26,9.29,76130.0,6.3402,6.3676,6.3402,6.3607,76130.0
2016-08-02 11:25:00,9.29,9.32,9.28,9.3,86525.0,6.3607,6.3813,6.3539,6.3676,86525.0
2016-08-02 11:30:00,9.3,9.3,9.28,9.28,50104.0,6.3676,6.3676,6.3539,6.3539,50104.0
2016-08-02 11:35:00,9.28,9.28,9.26,9.27,108652.0,6.3539,6.3539,6.3402,6.347,108652.0
2016-08-02 11:40:00,9.27,9.28,9.26,9.28,77081.0,6.347,6.3539,6.3402,6.3539,77081.0
2016-08-02 11:45:00,9.27,9.28,9.26,9.28,56771.0,6.347,6.3539,6.3402,6.3539,56771.0
2016-08-02 11:50:00,9.27,9.28,9.26,9.26,24706.0,6.347,6.3539,6.3402,6.3402,24706.0
2016-08-02 11:55:00,9.26,9.28,9.26,9.26,49282.0,6.3402,6.3539,6.3402,6.3402,49282.0
2016-08-02 12:00:00,9.26,9.28,9.26,9.27,33650.0,6.3402,6.3539,6.3402,6.347,33650.0
2016-08-02 12:05:00,9.26,9.27,9.24,9.26,64655.0,6.3402,6.347,6.3265,6.3402,64655.0
2016-08-02 12:10:00,9.26,9.28,9.25,9.28,62761.0,6.3402,6.3539,6.3333,6.3539,62761.0
2016-08-02 12:15:00,9.27,9.28,9.26,9.27,41679.0,6.347,6.3539,6.3402,6.347,41679.0
2016-08-02 12:20:00,9.27,9.28,9.26,9.28,26904.0,6.347,6.3539,6.3402,6.3539,26904.0
2016-08-02 12:25:00,9.28,9.28,9.25,9.25,47556.0,6.3539,6.3539,6.3333,6.3333,47556.0
2016-08-02 12:30:00,9.25,9.26,9.24,9.26,56352.0,6.3333,6.3402,6.3265,6.3402,56352.0
2016-08-02 12:35:00,9.26,9.26,9.24,9.25,49350.0,6.3402,6.3402,6.3265,6.3333,49350.0
2016-08-02 12:40:00,9.25,9.27,9.25,9.26,49665.0,6.3333,6.347,6.3333,6.3402,49665.0
2016-08-02 12:45:00,9.26,9.26,9.24,9.25,32286.0,6.3402,6.3402,6.3265,6.3333,32286.0
2016-08-02 12:50:00,9.25,9.26,9.22,9.23,83906.0,6.3333,6.3402,6.3128,6.3196,83906.0
2016-08-02 12:55:00,9.22,9.23,9.21,9.21,43659.0,6.3128,6.3196,6.3059,6.3059,43659.0
2016-08-02 13:00:00,9.21,9.23,9.21,9.21,115670.0,6.3059,6.3196,6.3059,6.3059,115670.0
2016-08-02 13:05:00,9.21,9.22,9.2,9.21,78424.0,6.3059,6.3128,6.2991,6.3059,78424.0
2016-08-02 13:10:00,9.21,9.23,9.21,9.22,89338.0,6.3059,6.3196,6.3059,6.3128,89338.0
2016-08-02 13:15:00,9.22,9.23,9.22,9.22,64431.0,6.3128,6.3196,6.3128,6.3128,64431.0
2016-08-02 13:20:00,9.22,9.24,9.22,9.24,85601.0,6.3128,6.3265,6.3128,6.3265,85601.0
2016-08-02 13:25:00,9.24,9.25,9.23,9.25,75871.0,6.3265,6.3333,6.3196,6.3333,75871.0
2016-08-02 13:30:00,9.25,9.25,9.23,9.24,122518.0,6.3333,6.3333,6.3196,6.3265,122518.0
2016-08-02 13:35:00,9.24,9.24,9.23,9.23,72512.0,6.3265,6.3265,6.3196,6.3196,72512.0
2016-08-02 13:40:00,9.24,9.24,9.22,9.24,189506.0,6.3265,6.3265,6.3128,6.3265,189506.0
2016-08-02 13:45:00,9.24,9.25,9.22,9.24,643325.0,6.3265,6.3333,6.3128,6.3265,643325.0
2016-08-02 13:50:00,9.24,9.25,9.24,9.24,29916.0,6.3265,6.3333,6.3265,6.3265,29916.0
2016-08-02 13:55:00,9.24,9.25,9.23,9.24,29629.0,6.3265,6.3333,6.3196,6.3265,29629.0
2016-08-02 14:00:00,9.24,9.25,9.23,9.24,109916.0,6.3265,6.3333,6.3196,6.3265,109916.0
2016-08-02 14:05:00,9.24,9.27,9.24,9.26,142412.0,6.3265,6.347,6.3265,6.3402,142412.0
2016-08-02 14:10:00,9.26,9.28,9.26,9.28,135406.0,6.3402,6.3539,6.3402,6.3539,135406.0
2016-08-02 14:15:00,9.28,9.28,9.26,9.26,62657.0,6.3539,6.3539,6.3402,6.3402,62657.0
2016-08-02 14:20:00,9.26,9.27,9.25,9.27,52504.0,6.3402,6.347,6.3333,6.347,52504.0
2016-08-02 14:25:00,9.27,9.29,9.27,9.28,119389.0,6.347,6.3607,6.347,6.3539,119389.0
2016-08-02 14:30:00,9.28,9.28,9.26,9.27,33800.0,6.3539,6.3539,6.3402,6.347,33800.0
2016-08-02 14:35:00,9.27,9.27,9.26,9.27,28247.0,6.347,6.347,6.3402,6.347,28247.0
2016-08-02 14:40:00,9.27,9.29,9.26,9.28,135703.0,6.347,6.3607,6.3402,6.3539,135703.0
2016-08-02 14:45:00,9.28,9.29,9.27,9.28,41119.0,6.3539,6.3607,6.347,6.3539,41119.0
2016-08-02 14:50:00,9.28,9.29,9.26,9.26,30281.0,6.3539,6.3607,6.3402,6.3402,30281.0
2016-08-02 14:55:00,9.26,9.27,9.26,9.26,31435.0,6.3402,6.347,6.3402,6.3402,31435.0
2016-08-02 15:00:00,9.26,9.28,9.26,9.28,69554.0,6.3402,6.3539,6.3402,6.3539,69554.0
2016-08-02 15:05:00,9.27,9.29,9.27,9.28,129914.0,6.347,6.3607,6.347,6.3539,129914.0
2016-08-02 15:10:00,9.29,9.29,9.27,9.28,88800.0,6.3607,6.3607,6.347,6.3539,88800.0
2016-08-02 15:15:00,9.28,9.28,9.27,9.28,63016.0,6.3539,6.3539,6.347,6.3539,63016.0
2016-08-02 15:20:00,9.28,9.28,9.27,9.27,34419.0,6.3539,6.3539,6.347,6.347,34419.0
2016-08-02 15:25:00,9.28,9.28,9.26,9.28,98071.0,6.3539,6.3539,6.3402,6.3539,98071.0
2016-08-02 15:30:00,9.28,9.28,9.27,9.28,42766.0,6.3539,6.3539,6.347,6.3539,42766.0
2016-08-02 15:35:00,9.28,9.28,9.27,9.28,29445.0,6.3539,6.3539,6.347,6.3539,29445.0
2016-08-02 15:40:00,9.28,9.28,9.26,9.26,140695.0,6.3539,6.3539,6.3402,6.3402,140695.0
2016-08-02 15:45:00,9.26,9.28,9.26,9.28,90369.0,6.3402,6.3539,6.3402,6.3539,90369.0
2016-08-02 15:50:00,9.28,9.28,9.27,9.27,57390.0,6.3539,6.3539,6.347,6.347,57390.0
2016-08-02 15:55:00,9.28,9.29,9.27,9.27,1028407.0,6.3539,6.3607,6.347,6.347,1028407.0
2016-08-03 09:30:00,9.28,9.34,9.23,9.33,281625.0,6.3539,6.395,6.3196,6.3881,281625.0
2016-08-03 09:35:00,9.33,9.37,9.3,9.37,110971.0,6.3881,6.4155,6.3676,6.4155,110971.0
2016-08-03 09:40:00,9.37,9.38,9.33,9.34,93294.0,6.4155,6.4223,6.3881,6.395,93294.0
2016-08-03 09:45:00,9.33,9.34,9.31,9.32,115394.0,6.3881,6.395,6.3744,6.3813,115394.0
2016-08-03 09:50:00,9.33,9.35,9.31,9.35,113678.0,6.3881,6.4018,6.3744,6.4018,113678.0
2016-08-03 09:55:00,9.34,9.34,9.33,9.33,48943.0,6.395,6.395,6.3881,6.3881,48943.0
2016-08-03 10:00:00,9.34,9.35,9.32,9.34,85833.0,6.395,6.4018,6.3813,6.395,85833.0
2016-08-03 10:05:00,9.34,9.37,9.33,9.36,61282.0,6.395,6.4155,6.3881,6.4086,61282.0
2016-08-03 10:10:00,9.36,9.38,9.35,9.38,37285.0,6.4086,6.4223,6.4018,6.4223,37285.0
2016-08-03 10:15:00,9.37,9.4,9.37,9.38,77071.0,6.4155,6.436,6.4155,6.4223,77071.0
2016-08-03 10:20:00,9.38,9.4,9.38,9.39,119994.0,6.4223,6.436,6.4223,6.4292,119994.0
2016-08-03 10:25:00,9.39,9.39,9.37,9.38,52976.0,6.4292,6.4292,6.4155,6.4223,52976.0
2016-08-03 10:30:00,9.38,9.39,9.34,9.39,64990.0,6.4223,6.4292,6.395,6.4292,64990.0
2016-08-03 10:35:00,9.39,9.4,9.38,9.38,43634.0,6.4292,6.436,6.4223,6.4223,43634.0
2016-08-03 10:40:00,9.38,9.39,9.37,9.39,26313.0,6.4223,6.4292,6.4155,6.4292,26313.0
2016-08-03 10:45:00,9.38,9.4,9.37,9.39,234222.0,6.4223,6.436,6.4155,6.4292,234222.0
2016-08-03 10:50:00,9.4,9.42,9.39,9.39,71547.0,6.436,6.4497,6.4292,6.4292,71547.0
2016-08-03 10:55:00,9.39,9.41,9.37,9.38,84116.0,6.4292,6.4429,6.4155,6.4223,84116.0
2016-08-03 11:00:00,9.38,9.38,9.36,9.36,50672.0,6.4223,6.4223,6.4086,6.4086,50672.0
2016-08-03 11:05:00,9.37,9.39,9.36,9.38,56008.0,6.4155,6.4292,6.4086,6.4223,56008.0
2016-08-03 11:10:00,9.38,9.4,9.38,9.39,47281.0,6.4223,6.436,6.4223,6.4292,47281.0
2016-08-03 11:15:00,9.39,9.4,9.38,9.39,52484.0,6.4292,6.436,6.4223,6.4292,52484.0
2016-08-03 11:20:00,9.38,9.4,9.38,9.39,76914.0,6.4223,6.436,6.4223,6.4292,76914.0
2016-08-03 11:25:00,9.39,9.4,9.39,9.39,45332.0,6.4292,6.436,6.4292,6.4292,45332.0
2016-08-03 11:30:00,9.39,9.41,9.39,9.41,26395.0,6.4292,6.4429,6.4292,6.4429,26395.0
2016-08-03 11:35:00,9.41,9.41,9.39,9.41,64882.0,6.4429,6.4429,6.4292,6.4429,64882.0
2016-08-03 11:40:00,9.4,9.41,9.39,9.39,29873.0,6.436,6.4429,6.4292,6.4292,29873.0
2016-08-03 11:45:00,9.39,9.41,9.39,9.4,51555.0,6.4292,6.4429,6.4292,6.436,51555.0
2016-08-03 11:50:00,9.4,9.41,9.4,9.41,15134.0,6.436,6.4429,6.436,6.4429,15134.0
2016-08-03 11:55:00,9.41,9.41,9.4,9.4,10454.0,6.4429,6.4429,6.436,6.436,10454.0
2016-08-03 12:00:00,9.4,9.41,9.38,9.4,73394.0,6.436,6.4429,6.4223,6.436,73394.0
2016-08-03 12:05:00,9.4,9.4,9.39,9.4,8797.0,6.436,6.436,6.4292,6.436,8797.0
2016-08-03 12:10:00,9.4,9.4,9.39,9.39,18168.0,6.436,6.436,6.4292,6.4292,18168.0
2016-08-03 12:15:00,9.4,9.4,9.39,9.4,11302.0,6.436,6.436,6.4292,6.436,11302.0
2016-08-03 12:20:00,9.4,9.4,9.39,9.39,14843.0,6.436,6.436,6.4292,6.4292,14843.0
2016-08-03 12:25:00,9.39,9.41,9.39,9.41,50084.0,6.4292,6.4429,6.4292,6.4429,50084.0
2016-08-03 12:30:00,9.41,9.41,9.39,9.39,19931.0,6.4429,6.4429,6.4292,6.4292,19931.0
2016-08-03 12:35:00,9.39,9.41,9.39,9.39,56685.0,6.4292,6.4429,6.4292,6.4292,56685.0
2016-08-03 12:40:00,9.4,9.41,9.39,9.41,14335.0,6.436,6.4429,6.4292,6.4429,14335.0
2016-08-03 12:45:00,9.41,9.41,9.39,9.39,36615.0,6.4429,6.4429,6.4292,6.4292,36615.0
2016-08-03 12:50:00,9.39,9.39,9.38,9.39,44565.0,6.4292,6.4292,6.4223,6.4292,44565.0
2016-08-03 12:55:00,9.39,9.4,9.38,9.39,43878.0,6.4292,6.436,6.4223,6.4292,43878.0
2016-08-03 13:00:00,9.4,9.4,9.39,9.39,10599.0,6.436,6.436,6.4292,6.4292,10599.0
2016-08-03 13:05:00,9.39,9.41,9.39,9.39,360319.0,6.4292,6.4429,6.4292,6.4292,360319.0
2016-08-03 13:10:00,9.39,9.41,9.39,9.39,362245.0,6.4292,6.4429,6.4292,6.4292,362245.0
2016-08-03 13:15:00,9.39,9.4,9.39,9.39,25186.0,6.4292,6.436,6.4292,6.4292,25186.0
2016-08-03 13:20:00,9.39,9.4,9.39,9.39,7665.0,6.4292,6.436,6.4292,6.4292,7665.0
2016-08-03 13:25:00,9.39,9.4,9.39,9.39,40432.0,6.4292,6.436,6.4292,6.4292,40432.0
2016-08-03 13:30:00,9.39,9.4,9.39,9.39,13560.0,6.4292,6.436,6.4292,6.4292,13560.0
2016-08-03 13:35:00,9.4,9.4,9.39,9.4,45156.0,6.436,6.436,6.4292,6.436,45156.0
2016-08-03 13:40:00,9.39,9.4,9.39,9.39,22879.0,6.4292,6.436,6.4292,6.4292,22879.0
2016-08-03 13:45:00,9.39,9.4,9.39,9.39,39721.0,6.4292,6.436,6.4292,6.4292,39721.0
2016-08-03 13:50:00,9.39,9.4,9.38,9.38,71287.0,6.4292,6.436,6.4223,6.4223,71287.0
2016-08-03 13:55:00,9.39,9.4,9.38,9.4,82320.0,6.4292,6.436,6.4223,6.436,82320.0
2016-08-03 14:00:00,9.39,9.4,9.39,9.39,12846.0,6.4292,6.436,6.4292,6.4292,12846.0
2016-08-03 14:05:00,9.39,9.4,9.39,9.4,24594.0,6.4292,6.436,6.4292,6.436,24594.0
2016-08-03 14:10:00,9.4,9.4,9.39,9.4,28045.0,6.436,6.436,6.4292,6.436,28045.0
2016-08-03 14:15:00,9.39,9.4,9.38,9.38,70991.0,6.4292,6.436,6.4223,6.4223,70991.0
2016-08-03 14:20:00,9.38,9.39,9.38,9.38,38866.0,6.4223,6.4292,6.4223,6.4223,38866.0
2016-08-03 14:25:00,9.38,9.39,9.37,9.37,42249.0,6.4223,6.4292,6.4155,6.4155,42249.0
2016-08-03 14:30:00,9.37,9.39,9.36,9.38,99334.0,6.4155,6.4292,6.4086,6.4223,99334.0
2016-08-03 14:35:00,9.38,9.39,9.38,9.38,29976.0,6.4223,6.4292,6.4223,6.4223,29976.0
2016-08-03 14:40:00,9.39,9.39,9.38,9.38,40695.0,6.4292,6.4292,6.4223,6.4223,40695.0
2016-08-03 14:45:00,9.39,9.39,9.38,9.38,13676.0,6.4292,6.4292,6.4223,6.4223,13676.0
2016-08-03 14:50:00,9.38,9.39,9.38,9.38,45439.0,6.4223,6.4292,6.4223,6.4223,45439.0
2016-08-03 14:55:00,9.38,9.39,9.38,9.39,23324.0,6.4223,6.4292,6.4223,6.4292,23324.0
2016-08-03 15:00:00,9.39,9.39,9.38,9.38,18945.0,6.4292,6.4292,6.4223,6.4223,18945.0
2016-08-03 15:05:00,9.38,9.39,9.38,9.38,28486.0,6.4223,6.4292,6.4223,6.4223,28486.0
2016-08-03 15:10:00,9.38,9.39,9.38,9.38,28805.0,6.4223,6.4292,6.4223,6.4223,28805.0
2016-08-03 15:15:00,9.38,9.39,9.38,9.39,25550.0,6.4223,6.4292,6.4223,6.4292,25550.0
2016-08-03 15:20:00,9.39,9.39,9.38,9.39,16441.0,6.4292,6.4292,6.4223,6.4292,16441.0
2016-08-03 15:25:00,9.38,9.39,9.38,9.38,24145.0,6.4223,6.4292,6.4223,6.4223,24145.0
2016-08-03 15:30:00,9.38,9.39,9.38,9.38,37923.0,6.4223,6.4292,6.4223,6.4223,37923.0
2016-08-03 15:35:00,9.38,9.39,9.38,9.38,98527.0,6.4223,6.4292,6.4223,6.4223,98527.0
2016-08-03 15:40:00,9.38,9.39,9.37,9.37,100660.0,6.4223,6.4292,6.4155,6.4155,100660.0
2016-08-03 15:45:00,9.37,9.38,9.37,9.38,77149.0,6.4155,6.4223,6.4155,6.4223,77149.0
2016-08-03 15:50:00,9.38,9.38,9.37,9.38,178675.0,6.4223,6.4223,6.4155,6.4223,178675.0
2016-08-03 15:55:00,9.38,9.38,9.37,9.38,355466.0,6.4223,6.4223,6.4155,6.4223,355466.0
2016-08-04 09:30:00,9.34,9.4,9.34,9.39,169339.0,6.395,6.436,6.395,6.4292,169339.0
2016-08-04 09:35:00,9.38,9.42,9.37,9.41,95410.0,6.4223,6.4497,6.4155,6.4429,95410.0
2016-08-04 09:40:00,9.41,9.44,9.37,9.41,163266.0,6.4429,6.4634,6.4155,6.4429,163266.0
2016-08-04 09:45:00,9.42,9.43,9.39,9.4,144470.0,6.4497,6.4566,6.4292,6.436,144470.0
2016-08-04 09:50:00,9.41,9.42,9.4,9.4,42306.0,6.4429,6.4497,6.436,6.436,42306.0
2016-08-04 09:55:00,9.41,9.41,9.37,9.38,62437.0,6.4429,6.4429,6.4155,6.4223,62437.0
2016-08-04 10:00:00,9.38,9.39,9.35,9.39,117014.0,6.4223,6.4292,6.4018,6.4292,117014.0
2016-08-04 10:05:00,9.39,9.39,9.36,9.37,72685.0,6.4292,6.4292,6.4086,6.4155,72685.0
2016-08-04 10:10:00,9.37,9.38,9.36,9.38,14623.0,6.4155,6.4223,6.4086,6.4223,14623.0
2016-08-04 10:15:00,9.37,9.41,9.36,9.39,73097.0,6.4155,6.4429,6.4086,6.4292,73097.0
2016-08-04 10:20:00,9.39,9.39,9.37,9.38,49378.0,6.4292,6.4292,6.4155,6.4223,49378.0
2016-08-04 10:25:00,9.39,9.39,9.38,9.38,50760.0,6.4292,6.4292,6.4223,6.4223,50760.0
2016-08-04 10:30:00,9.38,9.4,9.38,9.38,55174.0,6.4223,6.436,6.4223,6.4223,55174.0
2016-08-04 10:35:00,9.38,9.39,9.38,9.38,25883.0,6.4223,6.4292,6.4223,6.4223,25883.0
2016-08-04 10:40:00,9.38,9.39,9.36,9.37,54318.0,6.4223,6.4292,6.4086,6.4155,54318.0
2016-08-04 10:45:00,9.37,9.38,9.37,9.38,82707.0,6.4155,6.4223,6.4155,6.4223,82707.0
2016-08-04 10:50:00,9.38,9.39,9.37,9.38,81726.0,6.4223,6.4292,6.4155,6.4223,81726.0
2016-08-04 10:55:00,9.38,9.4,9.37,9.39,50574.0,6.4223,6.436,6.4155,6.4292,50574.0
2016-08-04 11:00:00,9.39,9.4,9.38,9.4,53437.0,6.4292,6.436,6.4223,6.436,53437.0
2016-08-04 11:05:00,9.4,9.41,9.39,9.41,35887.0,6.436,6.4429,6.4292,6.4429,35887.0
2016-08-04 11:10:00,9.41,9.41,9.39,9.39,40160.0,6.4429,6.4429,6.4292,6.4292,40160.0
2016-08-04 11:15:00,9.39,9.39,9.37,9.38,64959.0,6.4292,6.4292,6.4155,6.4223,64959.0
2016-08-04 11:20:00,9.39,9.4,9.38,9.38,70030.0,6.4292,6.436,6.4223,6.4223,70030.0
2016-08-04 11:25:00,9.38,9.39,9.38,9.38,40701.0,6.4223,6.4292,6.4223,6.4223,40701.0
2016-08-04 11:30:00,9.38,9.4,9.38,9.39,28842.0,6.4223,6.436,6.4223,6.4292,28842.0
2016-08-04 11:35:00,9.39,9.4,9.39,9.39,9215.0,6.4292,6.436,6.4292,6.4292,9215.0
2016-08-04 11:40:00,9.39,9.41,9.39,9.4,72449.0,6.4292,6.4429,6.4292,6.436,72449.0
2016-08-04 11:45:00,9.4,9.41,9.4,9.4,6669.0,6.436,6.4429,6.436,6.436,6669.0
2016-08-04 11:50:00,9.41,9.41,9.4,9.41,10775.0,6.4429,6.4429,6.436,6.4429,10775.0
2016-08-04 11:55:00,9.4,9.42,9.4,9.42,54065.0,6.436,6.4497,6.436,6.4497,54065.0
2016-08-04 12:00:00,9.42,9.43,9.41,9.42,39486.0,6.4497,6.4566,6.4429,6.4497,39486.0
2016-08-04 12:05:00,9.42,9.43,9.42,9.42,26470.0,6.4497,6.4566,6.4497,6.4497,26470.0
2016-08-04 12:10:00,9.42,9.43,9.42,9.43,46009.0,6.4497,6.4566,6.4497,6.4566,46009.0
2016-08-04 12:15:00,9.43,9.43,9.41,9.41,52023.0,6.4566,6.4566,6.4429,6.4429,52023.0
2016-08-04 12:20:00,9.41,9.42,9.4,9.4,224926.0,6.4429,6.4497,6.436,6.436,224926.0
2016-08-04 12:25:00,9.41,9.41,9.4,9.4,10530.0,6.4429,6.4429,6.436,6.436,10530.0
2016-08-04 12:30:00,9.41,9.41,9.39,9.4,170113.0,6.4429,6.4429,6.4292,6.436,170113.0
2016-08-04 12:35:00,9.4,9.41,9.4,9.4,9356.0,6.436,6.4429,6.436,6.436,9356.0
2016-08-04 12:40:00,9.4,9.41,9.39,9.39,186784.0,6.436,6.4429,6.4292,6.4292,186784.0
2016-08-04 12:45:00,9.39,9.39,9.38,9.39,80050.0,6.4292,6.4292,6.4223,6.4292,80050.0
2016-08-04 12:50:00,9.38,9.39,9.38,9.39,19115.0,6.4223,6.4292,6.4223,6.4292,19115.0
2016-08-04 12:55:00,9.38,9.39,9.37,9.38,36638.0,6.4223,6.4292,6.4155,6.4223,36638.0
2016-08-04 13:00:00,9.38,9.38,9.37,9.37,61782.0,6.4223,6.4223,6.4155,6.4155,61782.0
2016-08-04 13:05:00,9.37,9.38,9.37,9.37,28461.0,6.4155,6.4223,6.4155,6.4155,28461.0
2016-08-04 13:10:00,9.37,9.38,9.35,9.35,53232.0,6.4155,6.4223,6.4018,6.4018,53232.0
2016-08-04 13:15:00,9.36,9.37,9.35,9.35,150917.0,6.4086,6.4155,6.4018,6.4018,150917.0
2016-08-04 13:20:00,9.36,9.37,9.35,9.37,49391.0,6.4086,6.4155,6.4018,6.4155,49391.0
2016-08-04 13:25:00,9.36,9.37,9.36,9.37,9300.0,6.4086,6.4155,6.4086,6.4155,9300.0
2016-08-04 13:30:00,9.37,9.37,9.36,9.37,20777.0,6.4155,6.4155,6.4086,6.4155,20777.0
2016-08-04 13:35:00,9.37,9.37,9.36,9.37,5549.0,6.4155,6.4155,6.4086,6.4155,5549.0
2016-08-04 13:40:00,9.36,9.38,9.36,9.37,66388.0,6.4086,6.4223,6.4086,6.4155,66388.0
2016-08-04 13:45:00,9.37,9.38,9.37,9.37,33333.0,6.4155,6.4223,6.4155,6.4155,33333.0
2016-08-04 13:50:00,9.38,9.38,9.37,9.38,19975.0,6.4223,6.4223,6.4155,6.4223,19975.0
2016-08-04 13:55:00,9.37,9.38,9.37,9.38,6105.0,6.4155,6.4223,6.4155,6.4223,6105.0
2016-08-04 14:00:00,9.37,9.38,9.37,9.37,16363.0,6.4155,6.4223,6.4155,6.4155,16363.0
2016-08-04 14:05:00,9.38,9.38,9.37,9.37,6148.0,6.4223,6.4223,6.4155,6.4155,6148.0
2016-08-04 14:10:00,9.37,9.38,9.37,9.38,12091.0,6.4155,6.4223,6.4155,6.4223,12091.0
2016-08-04 14:15:00,9.38,9.38,9.35,9.35,102017.0,6.4223,6.4223,6.4018,6.4018,102017.0
2016-08-04 14:20:00,9.35,9.36,9.35,9.35,30067.0,6.4018,6.4086,6.4018,6.4018,30067.0
2016-08-04 14:25:00,9.36,9.36,9.35,9.35,23669.0,6.4086,6.4086,6.4018,6.4018,23669.0
2016-08-04 14:30:00,9.36,9.36,9.35,9.35,20895.0,6.4086,6.4086,6.4018,6.4018,20895.0
2016-08-04 14:35:00,9.35,9.36,9.35,9.35,18198.0,6.4018,6.4086,6.4018,6.4018,18198.0
2016-08-04 14:40:00,9.35,9.36,9.34,9.36,91296.0,6.4018,6.4086,6.395,6.4086,91296.0
2016-08-04 14:45:00,9.36,9.36,9.35,9.35,39573.0,6.4086,6.4086,6.4018,6.4018,39573.0
2016-08-04 14:50:00,9.36,9.36,9.35,9.36,27825.0,6.4086,6.4086,6.4018,6.4086,27825.0
2016-08-04 14:55:00,9.36,9.36,9.35,9.35,11655.0,6.4086,6.4086,6.4018,6.4018,11655.0
2016-08-04 15:00:00,9.36,9.36,9.34,9.35,76351.0,6.4086,6.4086,6.395,6.4018,76351.0
2016-08-04 15:05:00,9.34,9.35,9.34,9.35,53645.0,6.395,6.4018,6.395,6.4018,53645.0
2016-08-04 15:10:00,9.35,9.35,9.34,9.34,18944.0,6.4018,6.4018,6.395,6.395,18944.0
2016-08-04 15:15:00,9.35,9.35,9.33,9.33,229697.0,6.4018,6.4018,6.3881,6.3881,229697.0
2016-08-04 15:20:00,9.33,9.34,9.33,9.33,18362.0,6.3881,6.395,6.3881,6.3881,18362.0
2016-08-04 15:25:00,9.33,9.34,9.33,9.33,49284.0,6.3881,6.395,6.3881,6.3881,49284.0
2016-08-04 15:30:00,9.34,9.34,9.32,9.32,54470.0,6.395,6.395,6.3813,6.3813,54470.0
2016-08-04 15:35:00,9.32,9.34,9.32,9.33,124715.0,6.3813,6.395,6.3813,6.3881,124715.0
2016-08-04 15:40:00,9.34,9.34,9.33,9.33,46469.0,6.395,6.395,6.3881,6.3881,46469.0
2016-08-04 15:45:00,9.33,9.34,9.33,9.34,218876.0,6.3881,6.395,6.3881,6.395,218876.0
2016-08-04 15:50:00,9.34,9.35,9.32,9.34,890819.0,6.395,6.4018,6.3813,6.395,890819.0
2016-08-04 15:55:00,9.34,9.34,9.33,9.33,390235.0,6.395,6.395,6.3881,6.3881,390235.0
2016-08-05 09:30:00,9.44,9.51,9.38,9.49,381735.0,6.4634,6.5114,6.4223,6.4977,381735.0
2016-08-05 09:35:00,9.49,9.58,9.49,9.57,262965.0,6.4977,6.5593,6.4977,6.5524,262965.0
2016-08-05 09:40:00,9.57,9.58,9.54,9.55,123330.0,6.5524,6.5593,6.5319,6.5387,123330.0
2016-08-05 09:45:00,9.56,9.57,9.54,9.56,124672.0,6.5456,6.5524,6.5319,6.5456,124672.0
2016-08-05 09:50:00,9.56,9.6,9.56,9.6,129163.0,6.5456,6.573,6.5456,6.573,129163.0
2016-08-05 09:55:00,9.59,9.64,9.59,9.62,103829.0,6.5661,6.6004,6.5661,6.5867,103829.0
2016-08-05 10:00:00,9.62,9.63,9.61,9.63,38639.0,6.5867,6.5935,6.5798,6.5935,38639.0
2016-08-05 10:05:00,9.63,9.63,9.61,9.62,43072.0,6.5935,6.5935,6.5798,6.5867,43072.0
2016-08-05 10:10:00,9.62,9.63,9.6,9.6,30063.0,6.5867,6.5935,6.573,6.573,30063.0
2016-08-05 10:15:00,9.6,9.63,9.6,9.61,100304.0,6.573,6.5935,6.573,6.5798,100304.0
2016-08-05 10:20:00,9.61,9.62,9.6,9.62,35995.0,6.5798,6.5867,6.573,6.5867,35995.0
2016-08-05 10:25:00,9.61,9.62,9.6,9.61,28107.0,6.5798,6.5867,6.573,6.5798,28107.0
2016-08-05 10:30:00,9.61,9.63,9.6,9.6,192487.0,6.5798,6.5935,6.573,6.573,192487.0
2016-08-05 10:35:00,9.6,9.62,9.6,9.62,34948.0,6.573,6.5867,6.573,6.5867,34948.0
2016-08-05 10:40:00,9.62,9.63,9.61,9.62,33693.0,6.5867,6.5935,6.5798,6.5867,33693.0
2016-08-05 10:45:00,9.63,9.63,9.62,9.63,14221.0,6.5935,6.5935,6.5867,6.5935,14221.0
2016-08-05 10:50:00,9.63,9.64,9.62,9.63,75121.0,6.5935,6.6004,6.5867,6.5935,75121.0
2016-08-05 10:55:00,9.64,9.64,9.63,9.64,20169.0,6.6004,6.6004,6.5935,6.6004,20169.0
2016-08-05 11:00:00,9.64,9.66,9.63,9.66,166639.0,6.6004,6.6141,6.5935,6.6141,166639.0
2016-08-05 11:05:00,9.66,9.68,9.65,9.67,71029.0,6.6141,6.6277,6.6072,6.6209,71029.0
2016-08-05 11:10:00,9.66,9.67,9.65,9.67,39362.0,6.6141,6.6209,6.6072,6.6209,39362.0
2016-08-05 11:15:00,9.67,9.67,9.65,9.66,35171.0,6.6209,6.6209,6.6072,6.6141,35171.0
2016-08-05 11:20:00,9.66,9.67,9.65,9.67,32218.0,6.6141,6.6209,6.6072,6.6209,32218.0
2016-08-05 11:25:00,9.67,9.67,9.65,9.65,67291.0,6.6209,6.6209,6.6072,6.6072,67291.0
2016-08-05 11:30:00,9.66,9.7,9.66,9.7,114998.0,6.6141,6.6414,6.6141,6.6414,114998.0
2016-08-05 11:35:00,9.7,9.7,9.69,9.7,69587.0,6.6414,6.6414,6.6346,6.6414,69587.0
2016-08-05 11:40:00,9.7,9.7,9.68,9.69,69255.0,6.6414,6.6414,6.6277,6.6346,69255.0
2016-08-05 11:45:00,9.69,9.7,9.68,9.7,49056.0,6.6346,6.6414,6.6277,6.6414,49056.0
2016-08-05 11:50:00,9.7,9.72,9.69,9.71,160811.0,6.6414,6.6551,6.6346,6.6483,160811.0
2016-08-05 11:55:00,9.71,9.71,9.69,9.69,33263.0,6.6483,6.6483,6.6346,6.6346,33263.0
2016-08-05 12:00:00,9.69,9.7,9.69,9.7,25224.0,6.6346,6.6414,6.6346,6.6414,25224.0
2016-08-05 12:05:00,9.7,9.71,9.69,9.71,60504.0,6.6414,6.6483,6.6346,6.6483,60504.0
2016-08-05 12:10:00,9.71,9.71,9.7,9.71,8400.0,6.6483,6.6483,6.6414,6.6483,8400.0
2016-08-05 12:15:00,9.71,9.71,9.7,9.71,29565.0,6.6483,6.6483,6.6414,6.6483,29565.0
2016-08-05 12:20:00,9.71,9.72,9.7,9.71,36288.0,6.6483,6.6551,6.6414,6.6483,36288.0
2016-08-05 12:25:00,9.71,9.72,9.71,9.72,21236.0,6.6483,6.6551,6.6483,6.6551,21236.0
2016-08-05 12:30:00,9.71,9.72,9.7,9.7,37622.0,6.6483,6.6551,6.6414,6.6414,37622.0
2016-08-05 12:35:00,9.71,9.71,9.7,9.71,14942.0,6.6483,6.6483,6.6414,6.6483,14942.0
2016-08-05 12:40:00,9.71,9.72,9.7,9.7,84279.0,6.6483,6.6551,6.6414,6.6414,84279.0
2016-08-05 12:45:00,9.71,9.71,9.7,9.71,12365.0,6.6483,6.6483,6.6414,6.6483,12365.0
2016-08-05 12:50:00,9.71,9.71,9.7,9.71,7117.0,6.6483,6.6483,6.6414,6.6483,7117.0
2016-08-05 12:55:00,9.71,9.72,9.7,9.71,39542.0,6.6483,6.6551,6.6414,6.6483,39542.0
2016-08-05 13:00:00,9.72,9.72,9.71,9.71,13515.0,6.6551,6.6551,6.6483,6.6483,13515.0
2016-08-05 13:05:00,9.71,9.72,9.71,9.72,24225.0,6.6483,6.6551,6.6483,6.6551,24225.0
2016-08-05 13:10:00,9.71,9.73,9.71,9.72,111666.0,6.6483,6.662,6.6483,6.6551,111666.0
2016-08-05 13:15:00,9.72,9.72,9.71,9.71,12142.0,6.6551,6.6551,6.6483,6.6483,12142.0
2016-08-05 13:20:00,9.71,9.72,9.69,9.7,46756.0,6.6483,6.6551,6.6346,6.6414,46756.0
2016-08-05 13:25:00,9.7,9.7,9.69,9.69,11016.0,6.6414,6.6414,6.6346,6.6346,11016.0
2016-08-05 13:30:00,9.69,9.71,9.69,9.7,43806.0,6.6346,6.6483,6.6346,6.6414,43806.0
2016-08-05 13:35:00,9.7,9.71,9.69,9.71,59247.0,6.6414,6.6483,6.6346,6.6483,59247.0
2016-08-05 13:40:00,9.7,9.71,9.7,9.71,31945.0,6.6414,6.6483,6.6414,6.6483,31945.0
2016-08-05 13:45:00,9.71,9.71,9.7,9.71,26014.0,6.6483,6.6483,6.6414,6.6483,26014.0
2016-08-05 13:50:00,9.71,9.72,9.71,9.71,47898.0,6.6483,6.6551,6.6483,6.6483,47898.0
2016-08-05 13:55:00,9.71,9.72,9.7,9.71,17251.0,6.6483,6.6551,6.6414,6.6483,17251.0
2016-08-05 14:00:00,9.71,9.72,9.7,9.71,60529.0,6.6483,6.6551,6.6414,6.6483,60529.0
2016-08-05 14:05:00,9.71,9.72,9.7,9.72,40433.0,6.6483,6.6551,6.6414,6.6551,40433.0
2016-08-05 14:10:00,9.72,9.72,9.71,9.71,16274.0,6.6551,6.6551,6.6483,6.6483,16274.0
2016-08-05 14:15:00,9.71,9.72,9.7,9.71,29824.0,6.6483,6.6551,6.6414,6.6483,29824.0
2016-08-05 14:20:00,9.71,9.71,9.69,9.7,69666.0,6.6483,6.6483,6.6346,6.6414,69666.0
2016-08-05 14:25:00,9.7,9.71,9.69,9.71,40168.0,6.6414,6.6483,6.6346,6.6483,40168.0
2016-08-05 14:30:00,9.71,9.72,9.7,9.71,40042.0,6.6483,6.6551,6.6414,6.6483,40042.0
2016-08-05 14:35:00,9.71,9.72,9.7,9.71,35796.0,6.6483,6.6551,6.6414,6.6483,35796.0
2016-08-05 14:40:00,9.71,9.71,9.7,9.71,18902.0,6.6483,6.6483,6.6414,6.6483,18902.0
2016-08-05 14:45:00,9.71,9.71,9.7,9.71,26020.0,6.6483,6.6483,6.6414,6.6483,26020.0
2016-08-05 14:50:00,9.71,9.72,9.7,9.72,107515.0,6.6483,6.6551,6.6414,6.6551,107515.0
2016-08-05 14:55:00,9.72,9.72,9.71,9.72,26990.0,6.6551,6.6551,6.6483,6.6551,26990.0
2016-08-05 15:00:00,9.72,9.72,9.71,9.71,37170.0,6.6551,6.6551,6.6483,6.6483,37170.0
2016-08-05 15:05:00,9.72,9.73,9.71,9.72,49865.0,6.6551,6.662,6.6483,6.6551,49865.0
2016-08-05 15:10:00,9.72,9.73,9.71,9.71,89949.0,6.6551,6.662,6.6483,6.6483,89949.0
2016-08-05 15:15:00,9.71,9.73,9.71,9.73,86017.0,6.6483,6.662,6.6483,6.662,86017.0
2016-08-05 15:20:00,9.73,9.73,9.72,9.72,35207.0,6.662,6.662,6.6551,6.6551,35207.0
2016-08-05 15:25:00,9.72,9.73,9.72,9.72,58359.0,6.6551,6.662,6.6551,6.6551,58359.0
2016-08-05 15:30:00,9.72,9.73,9.72,9.72,38259.0,6.6551,6.662,6.6551,6.6551,38259.0
2016-08-05 15:35:00,9.73,9.73,9.72,9.72,52199.0,6.662,6.662,6.6551,6.6551,52199.0
2016-08-05 15:40:00,9.73,9.73,9.72,9.73,84144.0,6.662,6.662,6.6551,6.662,84144.0
2016-08-05 15:45:00,9.73,9.73,9.72,9.73,102532.0,6.662,6.662,6.6551,6.662,102532.0
2016-08-05 15:50:00,9.73,9.74,9.72,9.73,346418.0,6.662,6.6688,6.6551,6.662,346418.0
2016-08-05 15:55:00,9.72,9.75,9.72,9.75,524279.0,6.6551,6.6757,6.6551,6.6757,524279.0
2016-08-08 09:30:00,9.81,9.83,9.76,9.83,190241.0,6.7168,6.7305,6.6825,6.7305,190241.0
2016-08-08 09:35:00,9.82,9.85,9.8,9.81,97179.0,6.7236,6.7441,6.7099,6.7168,97179.0
2016-08-08 09:40:00,9.82,9.83,9.79,9.8,63551.0,6.7236,6.7305,6.7031,6.7099,63551.0
2016-08-08 09:45:00,9.8,9.82,9.8,9.82,35948.0,6.7099,6.7236,6.7099,6.7236,35948.0
2016-08-08 09:50:00,9.81,9.83,9.78,9.79,66264.0,6.7168,6.7305,6.6962,6.7031,66264.0
2016-08-08 09:55:00,9.79,9.82,9.78,9.79,84547.0,6.7031,6.7236,6.6962,6.7031,84547.0
2016-08-08 10:00:00,9.79,9.8,9.77,9.78,144731.0,6.7031,6.7099,6.6894,6.6962,144731.0
2016-08-08 10:05:00,9.78,9.8,9.78,9.79,41142.0,6.6962,6.7099,6.6962,6.7031,41142.0
2016-08-08 10:10:00,9.79,9.8,9.78,9.78,43778.0,6.7031,6.7099,6.6962,6.6962,43778.0
2016-08-08 10:15:00,9.78,9.79,9.77,9.77,53419.0,6.6962,6.7031,6.6894,6.6894,53419.0
2016-08-08 10:20:00,9.77,9.78,9.73,9.73,213993.0,6.6894,6.6962,6.662,6.662,213993.0
2016-08-08 10:25:00,9.73,9.75,9.73,9.74,102448.0,6.662,6.6757,6.662,6.6688,102448.0
2016-08-08 10:30:00,9.74,9.78,9.73,9.78,40706.0,6.6688,6.6962,6.662,6.6962,40706.0
2016-08-08 10:35:00,9.78,9.78,9.74,9.74,92142.0,6.6962,6.6962,6.6688,6.6688,92142.0
2016-08-08 10:40:00,9.74,9.76,9.74,9.74,35061.0,6.6688,6.6825,6.6688,6.6688,35061.0
2016-08-08 10:45:00,9.75,9.75,9.74,9.75,25668.0,6.6757,6.6757,6.6688,6.6757,25668.0
2016-08-08 10:50:00,9.75,9.75,9.71,9.73,101668.0,6.6757,6.6757,6.6483,6.662,101668.0
2016-08-08 10:55:00,9.73,9.74,9.72,9.74,20113.0,6.662,6.6688,6.6551,6.6688,20113.0
2016-08-08 11:00:00,9.74,9.76,9.74,9.75,53137.0,6.6688,6.6825,6.6688,6.6757,53137.0
2016-08-08 11:05:00,9.75,9.76,9.75,9.76,18602.0,6.6757,6.6825,6.6757,6.6825,18602.0
2016-08-08 11:10:00,9.76,9.76,9.74,9.75,30901.0,6.6825,6.6825,6.6688,6.6757,30901.0
2016-08-08 11:15:00,9.76,9.77,9.75,9.75,26610.0,6.6825,6.6894,6.6757,6.6757,26610.0
2016-08-08 11:20:00,9.75,9.76,9.74,9.74,73944.0,6.6757,6.6825,6.6688,6.6688,73944.0
2016-08-08 11:25:00,9.74,9.76,9.74,9.74,36221.0,6.6688,6.6825,6.6688,6.6688,36221.0
2016-08-08 11:30:00,9.75,9.76,9.74,9.76,26707.0,6.6757,6.6825,6.6688,6.6825,26707.0
2016-08-08 11:35:00,9.76,9.76,9.75,9.76,20352.0,6.6825,6.6825,6.6757,6.6825,20352.0
2016-08-08 11:40:00,9.76,9.77,9.75,9.76,165105.0,6.6825,6.6894,6.6757,6.6825,165105.0
2016-08-08 11:45:00,9.76,9.78,9.75,9.77,337360.0,6.6825,6.6962,6.6757,6.6894,337360.0
2016-08-08 11:50:00,9.77,9.77,9.75,9.76,162853.0,6.6894,6.6894,6.6757,6.6825,162853.0
2016-08-08 11:55:00,9.76,9.76,9.75,9.75,4652.0,6.6825,6.6825,6.6757,6.6757,4652.0
2016-08-08 12:00:00,9.76,9.77,9.75,9.76,35116.0,6.6825,6.6894,6.6757,6.6825,35116.0
2016-08-08 12:05:00,9.76,9.77,9.74,9.75,39973.0,6.6825,6.6894,6.6688,6.6757,39973.0
2016-08-08 12:10:00,9.74,9.75,9.74,9.75,8100.0,6.6688,6.6757,6.6688,6.6757,8100.0
2016-08-08 12:15:00,9.74,9.75,9.74,9.74,31847.0,6.6688,6.6757,6.6688,6.6688,31847.0
2016-08-08 12:20:00,9.75,9.76,9.74,9.76,28567.0,6.6757,6.6825,6.6688,6.6825,28567.0
2016-08-08 12:25:00,9.76,9.76,9.75,9.75,20445.0,6.6825,6.6825,6.6757,6.6757,20445.0
2016-08-08 12:30:00,9.75,9.75,9.74,9.74,23834.0,6.6757,6.6757,6.6688,6.6688,23834.0
2016-08-08 12:35:00,9.74,9.76,9.74,9.75,31568.0,6.6688,6.6825,6.6688,6.6757,31568.0
2016-08-08 12:40:00,9.75,9.76,9.75,9.75,7895.0,6.6757,6.6825,6.6757,6.6757,7895.0
2016-08-08 12:45:00,9.76,9.76,9.75,9.75,10014.0,6.6825,6.6825,6.6757,6.6757,10014.0
2016-08-08 12:50:00,9.76,9.76,9.75,9.75,5005.0,6.6825,6.6825,6.6757,6.6757,5005.0
2016-08-08 12:55:00,9.76,9.76,9.75,9.76,10932.0,6.6825,6.6825,6.6757,6.6825,10932.0
2016-08-08 13:00:00,9.76,9.76,9.75,9.75,36309.0,6.6825,6.6825,6.6757,6.6757,36309.0
2016-08-08 13:05:00,9.76,9.76,9.75,9.75,9780.0,6.6825,6.6825,6.6757,6.6757,9780.0
2016-08-08 13:10:00,9.75,9.76,9.75,9.76,7034.0,6.6757,6.6825,6.6757,6.6825,7034.0
2016-08-08 13:15:00,9.75,9.76,9.75,9.76,20344.0,6.6757,6.6825,6.6757,6.6825,20344.0
2016-08-08 13:20:00,9.76,9.76,9.75,9.76,4800.0,6.6825,6.6825,6.6757,6.6825,4800.0
2016-08-08 13:25:00,9.75,9.76,9.75,9.76,6621.0,6.6757,6.6825,6.6757,6.6825,6621.0
2016-08-08 13:30:00,9.76,9.76,9.75,9.76,10340.0,6.6825,6.6825,6.6757,6.6825,10340.0
2016-08-08 13:35:00,9.76,9.76,9.75,9.76,12745.0,6.6825,6.6825,6.6757,6.6825,12745.0
2016-08-08 13:40:00,9.75,9.76,9.75,9.76,12928.0,6.6757,6.6825,6.6757,6.6825,12928.0
2016-08-08 13:45:00,9.76,9.76,9.74,9.74,150573.0,6.6825,6.6825,6.6688,6.6688,150573.0
2016-08-08 13:50:00,9.74,9.75,9.73,9.75,41808.0,6.6688,6.6757,6.662,6.6757,41808.0
2016-08-08 13:55:00,9.75,9.76,9.74,9.76,193924.0,6.6757,6.6825,6.6688,6.6825,193924.0
2016-08-08 14:00:00,9.76,9.77,9.75,9.75,434303.0,6.6825,6.6894,6.6757,6.6757,434303.0
2016-08-08 14:05:00,9.76,9.76,9.73,9.73,240491.0,6.6825,6.6825,6.662,6.662,240491.0
2016-08-08 14:10:00,9.73,9.74,9.73,9.73,17133.0,6.662,6.6688,6.662,6.662,17133.0
2016-08-08 14:15:00,9.73,9.74,9.72,9.73,141418.0,6.662,6.6688,6.6551,6.662,141418.0
2016-08-08 14:20:00,9.73,9.73,9.72,9.72,27436.0,6.662,6.662,6.6551,6.6551,27436.0
2016-08-08 14:25:00,9.72,9.73,9.72,9.72,11241.0,6.6551,6.662,6.6551,6.6551,11241.0
2016-08-08 14:30:00,9.72,9.73,9.72,9.72,15011.0,6.6551,6.662,6.6551,6.6551,15011.0
2016-08-08 14:35:00,9.72,9.73,9.72,9.72,8544.0,6.6551,6.662,6.6551,6.6551,8544.0
2016-08-08 14:40:00,9.72,9.73,9.71,9.72,40697.0,6.6551,6.662,6.6483,6.6551,40697.0
2016-08-08 14:45:00,9.71,9.72,9.71,9.72,33712.0,6.6483,6.6551,6.6483,6.6551,33712.0
2016-08-08 14:50:00,9.72,9.72,9.71,9.72,13947.0,6.6551,6.6551,6.6483,6.6551,13947.0
2016-08-08 14:55:00,9.71,9.72,9.71,9.72,10197.0,6.6483,6.6551,6.6483,6.6551,10197.0
2016-08-08 15:00:00,9.72,9.72,9.71,9.71,11634.0,6.6551,6.6551,6.6483,6.6483,11634.0
2016-08-08 15:05:00,9.71,9.72,9.71,9.72,45131.0,6.6483,6.6551,6.6483,6.6551,45131.0
2016-08-08 15:10:00,9.71,9.73,9.71,9.73,68555.0,6.6483,6.662,6.6483,6.662,68555.0
2016-08-08 15:15:00,9.72,9.73,9.72,9.72,13619.0,6.6551,6.662,6.6551,6.6551,13619.0
2016-08-08 15:20:00,9.73,9.73,9.71,9.72,114009.0,6.662,6.662,6.6483,6.6551,114009.0
2016-08-08 15:25:00,9.71,9.73,9.71,9.72,82675.0,6.6483,6.662,6.6483,6.6551,82675.0
2016-08-08 15:30:00,9.73,9.73,9.72,9.72,38054.0,6.662,6.662,6.6551,6.6551,38054.0
2016-08-08 15:35:00,9.72,9.73,9.72,9.73,19502.0,6.6551,6.662,6.6551,6.662,19502.0
2016-08-08 15:40:00,9.73,9.73,9.72,9.72,106552.0,6.662,6.662,6.6551,6.6551,106552.0
2016-08-08 15:45:00,9.72,9.73,9.72,9.73,67738.0,6.6551,6.662,6.6551,6.662,67738.0
2016-08-08 15:50:00,9.72,9.74,9.72,9.74,366670.0,6.6551,6.6688,6.6551,6.6688,366670.0
2016-08-08 15:55:00,9.74,9.75,9.73,9.74,711583.0,6.6688,6.6757,6.662,6.6688,711583.0
2016-08-09 09:30:00,9.73,9.76,9.71,9.75,84396.0,6.662,6.6825,6.6483,6.6757,84396.0
2016-08-09 09:35:00,9.75,9.75,9.72,9.74,54783.0,6.6757,6.6757,6.6551,6.6688,54783.0
2016-08-09 09:40:00,9.74,9.77,9.74,9.76,58990.0,6.6688,6.6894,6.6688,6.6825,58990.0
2016-08-09 09:45:00,9.76,9.76,9.72,9.75,71337.0,6.6825,6.6825,6.6551,6.6757,71337.0
2016-08-09 09:50:00,9.75,9.76,9.74,9.76,87929.0,6.6757,6.6825,6.6688,6.6825,87929.0
2016-08-09 09:55:00,9.75,9.77,9.74,9.76,159495.0,6.6757,6.6894,6.6688,6.6825,159495.0
2016-08-09 10:00:00,9.77,9.77,9.72,9.76,93347.0,6.6894,6.6894,6.6551,6.6825,93347.0
2016-08-09 10:05:00,9.76,9.76,9.73,9.74,70928.0,6.6825,6.6825,6.662,6.6688,70928.0
2016-08-09 10:10:00,9.73,9.75,9.73,9.75,31786.0,6.662,6.6757,6.662,6.6757,31786.0
2016-08-09 10:15:00,9.74,9.77,9.74,9.76,40447.0,6.6688,6.6894,6.6688,6.6825,40447.0
2016-08-09 10:20:00,9.76,9.76,9.74,9.75,33249.0,6.6825,6.6825,6.6688,6.6757,33249.0
2016-08-09 10:25:00,9.75,9.77,9.75,9.75,43751.0,6.6757,6.6894,6.6757,6.6757,43751.0
2016-08-09 10:30:00,9.74,9.75,9.74,9.74,85000.0,6.6688,6.6757,6.6688,6.6688,85000.0
2016-08-09 10:35:00,9.74,9.76,9.74,9.75,118389.0,6.6688,6.6825,6.6688,6.6757,118389.0
2016-08-09 10:40:00,9.75,9.76,9.75,9.76,238288.0,6.6757,6.6825,6.6757,6.6825,238288.0
2016-08-09 10:45:00,9.76,9.77,9.75,9.75,333537.0,6.6825,6.6894,6.6757,6.6757,333537.0
2016-08-09 10:50:00,9.75,9.76,9.74,9.74,130326.0,6.6757,6.6825,6.6688,6.6688,130326.0
2016-08-09 10:55:00,9.74,9.75,9.73,9.73,77096.0,6.6688,6.6757,6.662,6.662,77096.0
2016-08-09 11:00:00,9.73,9.74,9.73,9.73,67393.0,6.662,6.6688,6.662,6.662,67393.0
2016-08-09 11:05:00,9.73,9.74,9.73,9.74,81513.0,6.662,6.6688,6.662,6.6688,81513.0
2016-08-09 11:10:00,9.73,9.75,9.73,9.75,40476.0,6.662,6.6757,6.662,6.6757,40476.0
2016-08-09 11:15:00,9.74,9.75,9.73,9.74,25117.0,6.6688,6.6757,6.662,6.6688,25117.0
2016-08-09 11:20:00,9.75,9.75,9.73,9.73,64484.0,6.6757,6.6757,6.662,6.662,64484.0
2016-08-09 11:25:00,9.73,9.74,9.72,9.74,52217.0,6.662,6.6688,6.6551,6.6688,52217.0
2016-08-09 11:30:00,9.74,9.75,9.73,9.74,37260.0,6.6688,6.6757,6.662,6.6688,37260.0
2016-08-09 11:35:00,9.74,9.74,9.73,9.73,7689.0,6.6688,6.6688,6.662,6.662,7689.0
2016-08-09 11:40:00,9.73,9.74,9.71,9.71,79845.0,6.662,6.6688,6.6483,6.6483,79845.0
2016-08-09 11:45:00,9.71,9.72,9.71,9.71,15950.0,6.6483,6.6551,6.6483,6.6483,15950.0
2016-08-09 11:50:00,9.71,9.72,9.7,9.72,43603.0,6.6483,6.6551,6.6414,6.6551,43603.0
2016-08-09 11:55:00,9.72,9.73,9.72,9.72,47280.0,6.6551,6.662,6.6551,6.6551,47280.0
2016-08-09 12:00:00,9.72,9.73,9.72,9.72,8365.0,6.6551,6.662,6.6551,6.6551,8365.0
2016-08-09 12:05:00,9.72,9.73,9.72,9.73,35557.0,6.6551,6.662,6.6551,6.662,35557.0
2016-08-09 12:10:00,9.72,9.73,9.72,9.72,8291.0,6.6551,6.662,6.6551,6.6551,8291.0
2016-08-09 12:15:00,9.72,9.73,9.71,9.72,53837.0,6.6551,6.662,6.6483,6.6551,53837.0
2016-08-09 12:20:00,9.72,9.73,9.7,9.7,24439.0,6.6551,6.662,6.6414,6.6414,24439.0
2016-08-09 12:25:00,9.7,9.71,9.67,9.68,224466.0,6.6414,6.6483,6.6209,6.6277,224466.0
2016-08-09 12:30:00,9.69,9.7,9.68,9.7,42110.0,6.6346,6.6414,6.6277,6.6414,42110.0
2016-08-09 12:35:00,9.69,9.7,9.68,9.68,15324.0,6.6346,6.6414,6.6277,6.6277,15324.0
2016-08-09 12:40:00,9.69,9.69,9.67,9.68,47537.0,6.6346,6.6346,6.6209,6.6277,47537.0
2016-08-09 12:45:00,9.67,9.69,9.67,9.69,31305.0,6.6209,6.6346,6.6209,6.6346,31305.0
2016-08-09 12:50:00,9.68,9.7,9.68,9.69,50608.0,6.6277,6.6414,6.6277,6.6346,50608.0
2016-08-09 12:55:00,9.69,9.69,9.68,9.69,17031.0,6.6346,6.6346,6.6277,6.6346,17031.0
2016-08-09 13:00:00,9.69,9.7,9.68,9.7,22083.0,6.6346,6.6414,6.6277,6.6414,22083.0
2016-08-09 13:05:00,9.69,9.7,9.69,9.7,3800.0,6.6346,6.6414,6.6346,6.6414,3800.0
2016-08-09 13:10:00,9.69,9.7,9.69,9.69,14657.0,6.6346,6.6414,6.6346,6.6346,14657.0
2016-08-09 13:15:00,9.69,9.7,9.69,9.69,34749.0,6.6346,6.6414,6.6346,6.6346,34749.0
2016-08-09 13:20:00,9.7,9.71,9.69,9.71,36186.0,6.6414,6.6483,6.6346,6.6483,36186.0
2016-08-09 13:25:00,9.7,9.71,9.69,9.7,23574.0,6.6414,6.6483,6.6346,6.6414,23574.0
2016-08-09 13:30:00,9.69,9.7,9.69,9.7,5407.0,6.6346,6.6414,6.6346,6.6414,5407.0
2016-08-09 13:35:00,9.7,9.71,9.69,9.69,90140.0,6.6414,6.6483,6.6346,6.6346,90140.0
2016-08-09 13:40:00,9.69,9.7,9.69,9.69,8166.0,6.6346,6.6414,6.6346,6.6346,8166.0
2016-08-09 13:45:00,9.69,9.7,9.69,9.69,8171.0,6.6346,6.6414,6.6346,6.6346,8171.0
2016-08-09 13:50:00,9.69,9.7,9.68,9.69,14985.0,6.6346,6.6414,6.6277,6.6346,14985.0
2016-08-09 13:55:00,9.68,9.7,9.68,9.7,80487.0,6.6277,6.6414,6.6277,6.6414,80487.0
2016-08-09 14:00:00,9.69,9.7,9.68,9.69,36416.0,6.6346,6.6414,6.6277,6.6346,36416.0
2016-08-09 14:05:00,9.69,9.69,9.68,9.68,9691.0,6.6346,6.6346,6.6277,6.6277,9691.0
2016-08-09 14:10:00,9.69,9.69,9.68,9.68,14049.0,6.6346,6.6346,6.6277,6.6277,14049.0
2016-08-09 14:15:00,9.69,9.69,9.68,9.69,9997.0,6.6346,6.6346,6.6277,6.6346,9997.0
2016-08-09 14:20:00,9.69,9.69,9.68,9.69,10149.0,6.6346,6.6346,6.6277,6.6346,10149.0
2016-08-09 14:25:00,9.69,9.69,9.67,9.68,57499.0,6.6346,6.6346,6.6209,6.6277,57499.0
2016-08-09 14:30:00,9.68,9.69,9.67,9.68,77715.0,6.6277,6.6346,6.6209,6.6277,77715.0
2016-08-09 14:35:00,9.68,9.69,9.67,9.68,37508.0,6.6277,6.6346,6.6209,6.6277,37508.0
2016-08-09 14:40:00,9.67,9.68,9.67,9.68,32072.0,6.6209,6.6277,6.6209,6.6277,32072.0
2016-08-09 14:45:00,9.68,9.68,9.67,9.67,35859.0,6.6277,6.6277,6.6209,6.6209,35859.0
2016-08-09 14:50:00,9.67,9.69,9.67,9.68,50726.0,6.6209,6.6346,6.6209,6.6277,50726.0
2016-08-09 14:55:00,9.68,9.69,9.68,9.69,12209.0,6.6277,6.6346,6.6277,6.6346,12209.0
2016-08-09 15:00:00,9.69,9.7,9.69,9.7,36133.0,6.6346,6.6414,6.6346,6.6414,36133.0
2016-08-09 15:05:00,9.69,9.7,9.69,9.7,9409.0,6.6346,6.6414,6.6346,6.6414,9409.0
2016-08-09 15:10:00,9.69,9.7,9.68,9.69,52804.0,6.6346,6.6414,6.6277,6.6346,52804.0
2016-08-09 15:15:00,9.69,9.69,9.68,9.69,12680.0,6.6346,6.6346,6.6277,6.6346,12680.0
2016-08-09 15:20:00,9.69,9.69,9.68,9.69,10909.0,6.6346,6.6346,6.6277,6.6346,10909.0
2016-08-09 15:25:00,9.69,9.7,9.68,9.7,60856.0,6.6346,6.6414,6.6277,6.6414,60856.0
2016-08-09 15:30:00,9.7,9.7,9.68,9.69,56409.0,6.6414,6.6414,6.6277,6.6346,56409.0
2016-08-09 15:35:00,9.69,9.69,9.68,9.69,24871.0,6.6346,6.6346,6.6277,6.6346,24871.0
2016-08-09 15:40:00,9.69,9.7,9.68,9.7,105608.0,6.6346,6.6414,6.6277,6.6414,105608.0
2016-08-09 15:45:00,9.7,9.7,9.69,9.7,84879.0,6.6414,6.6414,6.6346,6.6414,84879.0
2016-08-09 15:50:00,9.7,9.7,9.69,9.7,55113.0,6.6414,6.6414,6.6346,6.6414,55113.0
2016-08-09 15:55:00,9.7,9.7,9.69,9.7,167684.0,6.6414,6.6414,6.6346,6.6414,167684.0
2016-08-10 09:30:00,9.73,9.73,9.66,9.68,129898.0,6.662,6.662,6.6141,6.6277,129898.0
2016-08-10 09:35:00,9.68,9.68,9.64,9.66,142848.0,6.6277,6.6277,6.6004,6.6141,142848.0
2016-08-10 09:40:00,9.66,9.66,9.65,9.66,53116.0,6.6141,6.6141,6.6072,6.6141,53116.0
2016-08-10 09:45:00,9.66,9.66,9.63,9.63,55438.0,6.6141,6.6141,6.5935,6.5935,55438.0
2016-08-10 09:50:00,9.64,9.64,9.62,9.63,74109.0,6.6004,6.6004,6.5867,6.5935,74109.0
2016-08-10 09:55:00,9.63,9.64,9.61,9.61,116294.0,6.5935,6.6004,6.5798,6.5798,116294.0
2016-08-10 10:00:00,9.62,9.63,9.61,9.63,125144.0,6.5867,6.5935,6.5798,6.5935,125144.0
2016-08-10 10:05:00,9.63,9.63,9.61,9.63,169056.0,6.5935,6.5935,6.5798,6.5935,169056.0
2016-08-10 10:10:00,9.63,9.64,9.62,9.63,38688.0,6.5935,6.6004,6.5867,6.5935,38688.0
2016-08-10 10:15:00,9.63,9.65,9.62,9.63,90268.0,6.5935,6.6072,6.5867,6.5935,90268.0
2016-08-10 10:20:00,9.63,9.65,9.63,9.64,45786.0,6.5935,6.6072,6.5935,6.6004,45786.0
2016-08-10 10:25:00,9.64,9.65,9.62,9.62,42063.0,6.6004,6.6072,6.5867,6.5867,42063.0
2016-08-10 10:30:00,9.62,9.64,9.61,9.63,190436.0,6.5867,6.6004,6.5798,6.5935,190436.0
2016-08-10 10:35:00,9.63,9.64,9.61,9.61,57110.0,6.5935,6.6004,6.5798,6.5798,57110.0
2016-08-10 10:40:00,9.61,9.62,9.6,9.61,61268.0,6.5798,6.5867,6.573,6.5798,61268.0
2016-08-10 10:45:00,9.61,9.61,9.59,9.59,74494.0,6.5798,6.5798,6.5661,6.5661,74494.0
2016-08-10 10:50:00,9.6,9.6,9.59,9.59,31762.0,6.573,6.573,6.5661,6.5661,31762.0
2016-08-10 10:55:00,9.59,9.6,9.58,9.59,55264.0,6.5661,6.573,6.5593,6.5661,55264.0
2016-08-10 11:00:00,9.59,9.6,9.59,9.59,23661.0,6.5661,6.573,6.5661,6.5661,23661.0
2016-08-10 11:05:00,9.6,9.6,9.58,9.6,66634.0,6.573,6.573,6.5593,6.573,66634.0
2016-08-10 11:10:00,9.59,9.59,9.57,9.58,30750.0,6.5661,6.5661,6.5524,6.5593,30750.0
2016-08-10 11:15:00,9.58,9.58,9.56,9.57,80260.0,6.5593,6.5593,6.5456,6.5524,80260.0
2016-08-10 11:20:00,9.57,9.58,9.56,9.58,77468.0,6.5524,6.5593,6.5456,6.5593,77468.0
2016-08-10 11:25:00,9.58,9.59,9.57,9.59,41311.0,6.5593,6.5661,6.5524,6.5661,41311.0
2016-08-10 11:30:00,9.59,9.59,9.56,9.57,48734.0,6.5661,6.5661,6.5456,6.5524,48734.0
2016-08-10 11:35:00,9.57,9.57,9.55,9.55,33585.0,6.5524,6.5524,6.5387,6.5387,33585.0
2016-08-10 11:40:00,9.55,9.56,9.55,9.56,83132.0,6.5387,6.5456,6.5387,6.5456,83132.0
2016-08-10 11:45:00,9.56,9.56,9.55,9.55,17521.0,6.5456,6.5456,6.5387,6.5387,17521.0
2016-08-10 11:50:00,9.55,9.56,9.55,9.55,16240.0,6.5387,6.5456,6.5387,6.5387,16240.0
2016-08-10 11:55:00,9.55,9.56,9.54,9.54,47623.0,6.5387,6.5456,6.5319,6.5319,47623.0
2016-08-10 12:00:00,9.54,9.55,9.54,9.54,26016.0,6.5319,6.5387,6.5319,6.5319,26016.0
2016-08-10 12:05:00,9.54,9.57,9.54,9.57,82760.0,6.5319,6.5524,6.5319,6.5524,82760.0
2016-08-10 12:10:00,9.57,9.58,9.56,9.57,74256.0,6.5524,6.5593,6.5456,6.5524,74256.0
2016-08-10 12:15:00,9.56,9.57,9.56,9.57,74170.0,6.5456,6.5524,6.5456,6.5524,74170.0
2016-08-10 12:20:00,9.57,9.59,9.56,9.58,69940.0,6.5524,6.5661,6.5456,6.5593,69940.0
2016-08-10 12:25:00,9.58,9.59,9.57,9.58,25096.0,6.5593,6.5661,6.5524,6.5593,25096.0
2016-08-10 12:30:00,9.58,9.59,9.58,9.59,17549.0,6.5593,6.5661,6.5593,6.5661,17549.0
2016-08-10 12:35:00,9.59,9.59,9.58,9.59,9365.0,6.5661,6.5661,6.5593,6.5661,9365.0
2016-08-10 12:40:00,9.59,9.59,9.56,9.57,92370.0,6.5661,6.5661,6.5456,6.5524,92370.0
2016-08-10 12:45:00,9.56,9.58,9.56,9.57,45401.0,6.5456,6.5593,6.5456,6.5524,45401.0
2016-08-10 12:50:00,9.57,9.58,9.57,9.57,12887.0,6.5524,6.5593,6.5524,6.5524,12887.0
2016-08-10 12:55:00,9.57,9.58,9.57,9.58,26784.0,6.5524,6.5593,6.5524,6.5593,26784.0
2016-08-10 13:00:00,9.57,9.58,9.57,9.58,23203.0,6.5524,6.5593,6.5524,6.5593,23203.0
2016-08-10 13:05:00,9.58,9.58,9.57,9.57,7820.0,6.5593,6.5593,6.5524,6.5524,7820.0
2016-08-10 13:10:00,9.57,9.58,9.57,9.58,11586.0,6.5524,6.5593,6.5524,6.5593,11586.0
2016-08-10 13:15:00,9.58,9.58,9.56,9.56,43417.0,6.5593,6.5593,6.5456,6.5456,43417.0
2016-08-10 13:20:00,9.56,9.57,9.56,9.56,11316.0,6.5456,6.5524,6.5456,6.5456,11316.0
2016-08-10 13:25:00,9.56,9.57,9.56,9.56,16770.0,6.5456,6.5524,6.5456,6.5456,16770.0
2016-08-10 13:30:00,9.56,9.57,9.54,9.55,92639.0,6.5456,6.5524,6.5319,6.5387,92639.0
2016-08-10 13:35:00,9.55,9.56,9.55,9.55,10870.0,6.5387,6.5456,6.5387,6.5387,10870.0
2016-08-10 13:40:00,9.55,9.57,9.55,9.56,56749.0,6.5387,6.5524,6.5387,6.5456,56749.0
2016-08-10 13:45:00,9.57,9.57,9.55,9.55,58735.0,6.5524,6.5524,6.5387,6.5387,58735.0
2016-08-10 13:50:00,9.56,9.56,9.55,9.55,30065.0,6.5456,6.5456,6.5387,6.5387,30065.0
2016-08-10 13:55:00,9.55,9.56,9.55,9.55,17509.0,6.5387,6.5456,6.5387,6.5387,17509.0
2016-08-10 14:00:00,9.55,9.56,9.55,9.55,32897.0,6.5387,6.5456,6.5387,6.5387,32897.0
2016-08-10 14:05:00,9.55,9.57,9.55,9.55,49526.0,6.5387,6.5524,6.5387,6.5387,49526.0
2016-08-10 14:10:00,9.55,9.56,9.54,9.55,22236.0,6.5387,6.5456,6.5319,6.5387,22236.0
2016-08-10 14:15:00,9.54,9.55,9.53,9.54,29633.0,6.5319,6.5387,6.525,6.5319,29633.0
2016-08-10 14:20:00,9.54,9.55,9.53,9.54,81179.0,6.5319,6.5387,6.525,6.5319,81179.0
2016-08-10 14:25:00,9.54,9.55,9.53,9.53,72413.0,6.5319,6.5387,6.525,6.525,72413.0
2016-08-10 14:30:00,9.53,9.54,9.53,9.54,68941.0,6.525,6.5319,6.525,6.5319,68941.0
2016-08-10 14:35:00,9.54,9.54,9.53,9.53,18445.0,6.5319,6.5319,6.525,6.525,18445.0
2016-08-10 14:40:00,9.53,9.54,9.53,9.53,35270.0,6.525,6.5319,6.525,6.525,35270.0
2016-08-10 14:45:00,9.53,9.54,9.52,9.53,144930.0,6.525,6.5319,6.5182,6.525,144930.0
2016-08-10 14:50:00,9.54,9.54,9.53,9.54,19562.0,6.5319,6.5319,6.525,6.5319,19562.0
2016-08-10 14:55:00,9.54,9.54,9.53,9.53,16161.0,6.5319,6.5319,6.525,6.525,16161.0
2016-08-10 15:00:00,9.54,9.54,9.52,9.54,108536.0,6.5319,6.5319,6.5182,6.5319,108536.0
2016-08-10 15:05:00,9.54,9.54,9.53,9.54,17678.0,6.5319,6.5319,6.525,6.5319,17678.0
2016-08-10 15:10:00,9.54,9.54,9.53,9.54,29119.0,6.5319,6.5319,6.525,6.5319,29119.0
2016-08-10 15:15:00,9.54,9.55,9.53,9.55,90356.0,6.5319,6.5387,6.525,6.5387,90356.0
2016-08-10 15:20:00,9.55,9.56,9.54,9.55,47614.0,6.5387,6.5456,6.5319,6.5387,47614.0
2016-08-10 15:25:00,9.55,9.56,9.54,9.54,88590.0,6.5387,6.5456,6.5319,6.5319,88590.0
2016-08-10 15:30:00,9.54,9.55,9.54,9.54,10748.0,6.5319,6.5387,6.5319,6.5319,10748.0
2016-08-10 15:35:00,9.55,9.55,9.54,9.54,46408.0,6.5387,6.5387,6.5319,6.5319,46408.0
2016-08-10 15:40:00,9.54,9.55,9.54,9.54,36357.0,6.5319,6.5387,6.5319,6.5319,36357.0
2016-08-10 15:45:00,9.54,9.55,9.54,9.54,82816.0,6.5319,6.5387,6.5319,6.5319,82816.0
2016-08-10 15:50:00,9.54,9.55,9.53,9.54,184816.0,6.5319,6.5387,6.525,6.5319,184816.0
2016-08-10 15:55:00,9.54,9.55,9.53,9.54,324609.0,6.5319,6.5387,6.525,6.5319,324609.0
2016-08-11 09:30:00,9.59,9.59,9.55,9.55,110981.0,6.5661,6.5661,6.5387,6.5387,110981.0
2016-08-11 09:35:00,9.55,9.56,9.5,9.52,112943.0,6.5387,6.5456,6.5045,6.5182,112943.0
2016-08-11 09:40:00,9.51,9.57,9.51,9.56,64708.0,6.5114,6.5524,6.5114,6.5456,64708.0
2016-08-11 09:45:00,9.57,9.59,9.56,9.59,49766.0,6.5524,6.5661,6.5456,6.5661,49766.0
2016-08-11 09:50:00,9.59,9.59,9.56,9.58,29613.0,6.5661,6.5661,6.5456,6.5593,29613.0
2016-08-11 09:55:00,9.57,9.58,9.53,9.54,71852.0,6.5524,6.5593,6.525,6.5319,71852.0
2016-08-11 10:00:00,9.54,9.57,9.53,9.55,59829.0,6.5319,6.5524,6.525,6.5387,59829.0
2016-08-11 10:05:00,9.55,9.56,9.53,9.54,38709.0,6.5387,6.5456,6.525,6.5319,38709.0
2016-08-11 10:10:00,9.54,9.55,9.53,9.54,25475.0,6.5319,6.5387,6.525,6.5319,25475.0
2016-08-11 10:15:00,9.54,9.54,9.52,9.53,28283.0,6.5319,6.5319,6.5182,6.525,28283.0
2016-08-11 10:20:00,9.54,9.54,9.51,9.53,171461.0,6.5319,6.5319,6.5114,6.525,171461.0
2016-08-11 10:25:00,9.52,9.53,9.52,9.53,80588.0,6.5182,6.525,6.5182,6.525,80588.0
2016-08-11 10:30:00,9.52,9.55,9.52,9.54,123639.0,6.5182,6.5387,6.5182,6.5319,123639.0
2016-08-11 10:35:00,9.54,9.56,9.53,9.54,88661.0,6.5319,6.5456,6.525,6.5319,88661.0
2016-08-11 10:40:00,9.55,9.56,9.54,9.55,31294.0,6.5387,6.5456,6.5319,6.5387,31294.0
2016-08-11 10:45:00,9.56,9.56,9.55,9.55,33027.0,6.5456,6.5456,6.5387,6.5387,33027.0
2016-08-11 10:50:00,9.55,9.56,9.54,9.54,109420.0,6.5387,6.5456,6.5319,6.5319,109420.0
2016-08-11 10:55:00,9.55,9.55,9.53,9.54,73050.0,6.5387,6.5387,6.525,6.5319,73050.0
2016-08-11 11:00:00,9.55,9.55,9.53,9.54,57441.0,6.5387,6.5387,6.525,6.5319,57441.0
2016-08-11 11:05:00,9.54,9.57,9.54,9.56,54379.0,6.5319,6.5524,6.5319,6.5456,54379.0
2016-08-11 11:10:00,9.56,9.58,9.55,9.58,144345.0,6.5456,6.5593,6.5387,6.5593,144345.0
2016-08-11 11:15:00,9.57,9.58,9.56,9.57,23042.0,6.5524,6.5593,6.5456,6.5524,23042.0
2016-08-11 11:20:00,9.57,9.58,9.56,9.58,22028.0,6.5524,6.5593,6.5456,6.5593,22028.0
2016-08-11 11:25:00,9.58,9.59,9.58,9.59,23581.0,6.5593,6.5661,6.5593,6.5661,23581.0
2016-08-11 11:30:00,9.59,9.6,9.57,9.6,54730.0,6.5661,6.573,6.5524,6.573,54730.0
2016-08-11 11:35:00,9.6,9.6,9.59,9.6,12518.0,6.573,6.573,6.5661,6.573,12518.0
2016-08-11 11:40:00,9.59,9.6,9.59,9.6,24391.0,6.5661,6.573,6.5661,6.573,24391.0
2016-08-11 11:45:00,9.59,9.59,9.57,9.57,51078.0,6.5661,6.5661,6.5524,6.5524,51078.0
2016-08-11 11:50:00,9.57,9.59,9.57,9.58,62604.0,6.5524,6.5661,6.5524,6.5593,62604.0
2016-08-11 11:55:00,9.58,9.59,9.57,9.58,31539.0,6.5593,6.5661,6.5524,6.5593,31539.0
2016-08-11 12:00:00,9.58,9.58,9.56,9.58,38281.0,6.5593,6.5593,6.5456,6.5593,38281.0
2016-08-11 12:05:00,9.57,9.58,9.57,9.57,13138.0,6.5524,6.5593,6.5524,6.5524,13138.0
2016-08-11 12:10:00,9.58,9.59,9.57,9.58,46253.0,6.5593,6.5661,6.5524,6.5593,46253.0
2016-08-11 12:15:00,9.58,9.58,9.56,9.57,38491.0,6.5593,6.5593,6.5456,6.5524,38491.0
2016-08-11 12:20:00,9.57,9.58,9.57,9.58,54917.0,6.5524,6.5593,6.5524,6.5593,54917.0
2016-08-11 12:25:00,9.58,9.58,9.56,9.58,33121.0,6.5593,6.5593,6.5456,6.5593,33121.0
2016-08-11 12:30:00,9.58,9.58,9.57,9.57,11894.0,6.5593,6.5593,6.5524,6.5524,11894.0
2016-08-11 12:35:00,9.57,9.58,9.55,9.55,135199.0,6.5524,6.5593,6.5387,6.5387,135199.0
2016-08-11 12:40:00,9.55,9.57,9.54,9.56,235781.0,6.5387,6.5524,6.5319,6.5456,235781.0
2016-08-11 12:45:00,9.57,9.57,9.56,9.56,165075.0,6.5524,6.5524,6.5456,6.5456,165075.0
2016-08-11 12:50:00,9.57,9.57,9.56,9.57,6527.0,6.5524,6.5524,6.5456,6.5524,6527.0
2016-08-11 12:55:00,9.57,9.57,9.56,9.57,12520.0,6.5524,6.5524,6.5456,6.5524,12520.0
2016-08-11 13:00:00,9.57,9.57,9.56,9.57,18295.0,6.5524,6.5524,6.5456,6.5524,18295.0
2016-08-11 13:05:00,9.57,9.58,9.56,9.58,17140.0,6.5524,6.5593,6.5456,6.5593,17140.0
2016-08-11 13:10:00,9.58,9.58,9.57,9.58,14294.0,6.5593,6.5593,6.5524,6.5593,14294.0
2016-08-11 13:15:00,9.58,9.58,9.57,9.58,10404.0,6.5593,6.5593,6.5524,6.5593,10404.0
2016-08-11 13:20:00,9.58,9.58,9.57,9.58,17893.0,6.5593,6.5593,6.5524,6.5593,17893.0
2016-08-11 13:25:00,9.58,9.58,9.57,9.58,10089.0,6.5593,6.5593,6.5524,6.5593,10089.0
2016-08-11 13:30:00,9.58,9.58,9.57,9.58,14858.0,6.5593,6.5593,6.5524,6.5593,14858.0
2016-08-11 13:35:00,9.58,9.58,9.57,9.58,9942.0,6.5593,6.5593,6.5524,6.5593,9942.0
2016-08-11 13:40:00,9.58,9.58,9.56,9.57,59726.0,6.5593,6.5593,6.5456,6.5524,59726.0
2016-08-11 13:45:00,9.57,9.58,9.56,9.58,17602.0,6.5524,6.5593,6.5456,6.5593,17602.0
2016-08-11 13:50:00,9.58,9.58,9.57,9.57,18396.0,6.5593,6.5593,6.5524,6.5524,18396.0
2016-08-11 13:55:00,9.57,9.57,9.56,9.57,8404.0,6.5524,6.5524,6.5456,6.5524,8404.0
2016-08-11 14:00:00,9.57,9.58,9.56,9.58,27483.0,6.5524,6.5593,6.5456,6.5593,27483.0
2016-08-11 14:05:00,9.57,9.59,9.57,9.58,66595.0,6.5524,6.5661,6.5524,6.5593,66595.0
2016-08-11 14:10:00,9.58,9.59,9.57,9.58,15472.0,6.5593,6.5661,6.5524,6.5593,15472.0
2016-08-11 14:15:00,9.59,9.59,9.57,9.59,35342.0,6.5661,6.5661,6.5524,6.5661,35342.0
2016-08-11 14:20:00,9.58,9.59,9.58,9.59,11490.0,6.5593,6.5661,6.5593,6.5661,11490.0
2016-08-11 14:25:00,9.59,9.59,9.58,9.59,12821.0,6.5661,6.5661,6.5593,6.5661,12821.0
2016-08-11 14:30:00,9.59,9.59,9.57,9.58,59510.0,6.5661,6.5661,6.5524,6.5593,59510.0
2016-08-11 14:35:00,9.58,9.58,9.57,9.58,59706.0,6.5593,6.5593,6.5524,6.5593,59706.0
2016-08-11 14:40:00,9.57,9.58,9.57,9.57,24681.0,6.5524,6.5593,6.5524,6.5524,24681.0
2016-08-11 14:45:00,9.58,9.58,9.57,9.57,8326.0,6.5593,6.5593,6.5524,6.5524,8326.0
2016-08-11 14:50:00,9.57,9.59,9.57,9.57,122621.0,6.5524,6.5661,6.5524,6.5524,122621.0
2016-08-11 14:55:00,9.57,9.58,9.56,9.56,38288.0,6.5524,6.5593,6.5456,6.5456,38288.0
2016-08-11 15:00:00,9.57,9.57,9.56,9.57,18079.0,6.5524,6.5524,6.5456,6.5524,18079.0
2016-08-11 15:05:00,9.56,9.57,9.56,9.57,8528.0,6.5456,6.5524,6.5456,6.5524,8528.0
2016-08-11 15:10:00,9.57,9.57,9.56,9.56,41048.0,6.5524,6.5524,6.5456,6.5456,41048.0
2016-08-11 15:15:00,9.56,9.57,9.56,9.56,9846.0,6.5456,6.5524,6.5456,6.5456,9846.0
2016-08-11 15:20:00,9.57,9.57,9.55,9.56,747775.0,6.5524,6.5524,6.5387,6.5456,747775.0
2016-08-11 15:25:00,9.55,9.56,9.55,9.56,21669.0,6.5387,6.5456,6.5387,6.5456,21669.0
2016-08-11 15:30:00,9.56,9.57,9.55,9.57,81419.0,6.5456,6.5524,6.5387,6.5524,81419.0
2016-08-11 15:35:00,9.57,9.57,9.56,9.57,22230.0,6.5524,6.5524,6.5456,6.5524,22230.0
2016-08-11 15:40:00,9.57,9.57,9.56,9.57,83387.0,6.5524,6.5524,6.5456,6.5524,83387.0
2016-08-11 15:45:00,9.57,9.58,9.56,9.58,92216.0,6.5524,6.5593,6.5456,6.5593,92216.0
2016-08-11 15:50:00,9.58,9.58,9.57,9.58,65504.0,6.5593,6.5593,6.5524,6.5593,65504.0
2016-08-11 15:55:00,9.58,9.58,9.56,9.57,353481.0,6.5593,6.5593,6.5456,6.5524,353481.0
2016-08-12 09:30:00,9.54,9.54,9.4,9.44,211875.0,6.5319,6.5319,6.436,6.4634,211875.0
2016-08-12 09:35:00,9.44,9.47,9.41,9.41,66843.0,6.4634,6.484,6.4429,6.4429,66843.0
2016-08-12 09:40:00,9.41,9.45,9.4,9.45,76683.0,6.4429,6.4703,6.436,6.4703,76683.0
2016-08-12 09:45:00,9.45,9.46,9.43,9.45,43481.0,6.4703,6.4771,6.4566,6.4703,43481.0
2016-08-12 09:50:00,9.45,9.46,9.44,9.46,33436.0,6.4703,6.4771,6.4634,6.4771,33436.0
2016-08-12 09:55:00,9.46,9.46,9.44,9.44,32546.0,6.4771,6.4771,6.4634,6.4634,32546.0
2016-08-12 10:00:00,9.45,9.47,9.43,9.46,198920.0,6.4703,6.484,6.4566,6.4771,198920.0
2016-08-12 10:05:00,9.46,9.48,9.44,9.47,73263.0,6.4771,6.4908,6.4634,6.484,73263.0
2016-08-12 10:10:00,9.47,9.48,9.46,9.47,137729.0,6.484,6.4908,6.4771,6.484,137729.0
2016-08-12 10:15:00,9.47,9.49,9.45,9.45,515212.0,6.484,6.4977,6.4703,6.4703,515212.0
2016-08-12 10:20:00,9.45,9.47,9.45,9.46,40751.0,6.4703,6.484,6.4703,6.4771,40751.0
2016-08-12 10:25:00,9.46,9.47,9.45,9.45,30279.0,6.4771,6.484,6.4703,6.4703,30279.0
2016-08-12 10:30:00,9.46,9.46,9.44,9.44,36857.0,6.4771,6.4771,6.4634,6.4634,36857.0
2016-08-12 10:35:00,9.44,9.45,9.44,9.45,11800.0,6.4634,6.4703,6.4634,6.4703,11800.0
2016-08-12 10:40:00,9.44,9.45,9.43,9.44,107867.0,6.4634,6.4703,6.4566,6.4634,107867.0
2016-08-12 10:45:00,9.45,9.46,9.44,9.45,41747.0,6.4703,6.4771,6.4634,6.4703,41747.0
2016-08-12 10:50:00,9.46,9.46,9.44,9.45,21224.0,6.4771,6.4771,6.4634,6.4703,21224.0
2016-08-12 10:55:00,9.45,9.45,9.43,9.44,37303.0,6.4703,6.4703,6.4566,6.4634,37303.0
2016-08-12 11:00:00,9.43,9.45,9.43,9.45,108073.0,6.4566,6.4703,6.4566,6.4703,108073.0
2016-08-12 11:05:00,9.45,9.45,9.43,9.44,51783.0,6.4703,6.4703,6.4566,6.4634,51783.0
2016-08-12 11:10:00,9.43,9.44,9.43,9.44,12023.0,6.4566,6.4634,6.4566,6.4634,12023.0
2016-08-12 11:15:00,9.44,9.44,9.43,9.44,27890.0,6.4634,6.4634,6.4566,6.4634,27890.0
2016-08-12 11:20:00,9.43,9.45,9.43,9.45,22702.0,6.4566,6.4703,6.4566,6.4703,22702.0
2016-08-12 11:25:00,9.45,9.45,9.44,9.45,14000.0,6.4703,6.4703,6.4634,6.4703,14000.0
2016-08-12 11:30:00,9.45,9.46,9.44,9.45,69661.0,6.4703,6.4771,6.4634,6.4703,69661.0
2016-08-12 11:35:00,9.45,9.46,9.44,9.46,12167.0,6.4703,6.4771,6.4634,6.4771,12167.0
2016-08-12 11:40:00,9.45,9.46,9.44,9.45,24691.0,6.4703,6.4771,6.4634,6.4703,24691.0
2016-08-12 11:45:00,9.45,9.45,9.44,9.45,13909.0,6.4703,6.4703,6.4634,6.4703,13909.0
2016-08-12 11:50:00,9.45,9.45,9.42,9.43,103957.0,6.4703,6.4703,6.4497,6.4566,103957.0
2016-08-12 11:55:00,9.42,9.44,9.42,9.44,46438.0,6.4497,6.4634,6.4497,6.4634,46438.0
2016-08-12 12:00:00,9.44,9.44,9.42,9.44,25647.0,6.4634,6.4634,6.4497,6.4634,25647.0
2016-08-12 12:05:00,9.43,9.44,9.41,9.43,77700.0,6.4566,6.4634,6.4429,6.4566,77700.0
2016-08-12 12:10:00,9.43,9.43,9.42,9.43,5918.0,6.4566,6.4566,6.4497,6.4566,5918.0
2016-08-12 12:15:00,9.43,9.43,9.41,9.42,40027.0,6.4566,6.4566,6.4429,6.4497,40027.0
2016-08-12 12:20:00,9.42,9.43,9.42,9.42,12973.0,6.4497,6.4566,6.4497,6.4497,12973.0
2016-08-12 12:25:00,9.42,9.44,9.42,9.42,57927.0,6.4497,6.4634,6.4497,6.4497,57927.0
2016-08-12 12:30:00,9.42,9.43,9.42,9.43,10764.0,6.4497,6.4566,6.4497,6.4566,10764.0
2016-08-12 12:35:00,9.42,9.43,9.42,9.43,28886.0,6.4497,6.4566,6.4497,6.4566,28886.0
2016-08-12 12:40:00,9.43,9.43,9.42,9.42,11600.0,6.4566,6.4566,6.4497,6.4497,11600.0
2016-08-12 12:45:00,9.43,9.43,9.42,9.43,10841.0,6.4566,6.4566,6.4497,6.4566,10841.0
2016-08-12 12:50:00,9.43,9.43,9.41,9.42,23450.0,6.4566,6.4566,6.4429,6.4497,23450.0
2016-08-12 12:55:00,9.42,9.43,9.41,9.42,55160.0,6.4497,6.4566,6.4429,6.4497,55160.0
2016-08-12 13:00:00,9.43,9.43,9.41,9.41,25201.0,6.4566,6.4566,6.4429,6.4429,25201.0
2016-08-12 13:05:00,9.42,9.42,9.4,9.41,37910.0,6.4497,6.4497,6.436,6.4429,37910.0
2016-08-12 13:10:00,9.42,9.42,9.41,9.42,10763.0,6.4497,6.4497,6.4429,6.4497,10763.0
2016-08-12 13:15:00,9.42,9.42,9.41,9.42,19725.0,6.4497,6.4497,6.4429,6.4497,19725.0
2016-08-12 13:20:00,9.42,9.42,9.41,9.42,12200.0,6.4497,6.4497,6.4429,6.4497,12200.0
2016-08-12 13:25:00,9.42,9.42,9.41,9.42,23925.0,6.4497,6.4497,6.4429,6.4497,23925.0
2016-08-12 13:30:00,9.42,9.43,9.41,9.42,22388.0,6.4497,6.4566,6.4429,6.4497,22388.0
2016-08-12 13:35:00,9.43,9.43,9.41,9.42,53805.0,6.4566,6.4566,6.4429,6.4497,53805.0
2016-08-12 13:40:00,9.42,9.42,9.41,9.42,13245.0,6.4497,6.4497,6.4429,6.4497,13245.0
2016-08-12 13:45:00,9.41,9.42,9.41,9.42,13398.0,6.4429,6.4497,6.4429,6.4497,13398.0
2016-08-12 13:50:00,9.41,9.42,9.41,9.42,38504.0,6.4429,6.4497,6.4429,6.4497,38504.0
2016-08-12 13:55:00,9.42,9.42,9.41,9.42,18323.0,6.4497,6.4497,6.4429,6.4497,18323.0
2016-08-12 14:00:00,9.41,9.42,9.41,9.41,14600.0,6.4429,6.4497,6.4429,6.4429,14600.0
2016-08-12 14:05:00,9.42,9.42,9.41,9.42,16660.0,6.4497,6.4497,6.4429,6.4497,16660.0
2016-08-12 14:10:00,9.42,9.43,9.41,9.43,43501.0,6.4497,6.4566,6.4429,6.4566,43501.0
2016-08-12 14:15:00,9.43,9.43,9.42,9.43,14253.0,6.4566,6.4566,6.4497,6.4566,14253.0
2016-08-12 14:20:00,9.42,9.43,9.42,9.43,10158.0,6.4497,6.4566,6.4497,6.4566,10158.0
2016-08-12 14:25:00,9.43,9.43,9.42,9.43,17836.0,6.4566,6.4566,6.4497,6.4566,17836.0
2016-08-12 14:30:00,9.42,9.43,9.42,9.43,9909.0,6.4497,6.4566,6.4497,6.4566,9909.0
2016-08-12 14:35:00,9.43,9.43,9.42,9.43,10168.0,6.4566,6.4566,6.4497,6.4566,10168.0
2016-08-12 14:40:00,9.43,9.43,9.42,9.43,29320.0,6.4566,6.4566,6.4497,6.4566,29320.0
2016-08-12 14:45:00,9.42,9.45,9.42,9.45,98125.0,6.4497,6.4703,6.4497,6.4703,98125.0
2016-08-12 14:50:00,9.45,9.45,9.44,9.45,14453.0,6.4703,6.4703,6.4634,6.4703,14453.0
2016-08-12 14:55:00,9.44,9.45,9.43,9.44,36603.0,6.4634,6.4703,6.4566,6.4634,36603.0
2016-08-12 15:00:00,9.44,9.44,9.41,9.43,755836.0,6.4634,6.4634,6.4429,6.4566,755836.0
2016-08-12 15:05:00,9.43,9.45,9.42,9.44,210736.0,6.4566,6.4703,6.4497,6.4634,210736.0
2016-08-12 15:10:00,9.45,9.45,9.44,9.45,36096.0,6.4703,6.4703,6.4634,6.4703,36096.0
2016-08-12 15:15:00,9.45,9.46,9.44,9.46,65143.0,6.4703,6.4771,6.4634,6.4771,65143.0
2016-08-12 15:20:00,9.45,9.46,9.45,9.46,16820.0,6.4703,6.4771,6.4703,6.4771,16820.0
2016-08-12 15:25:00,9.46,9.46,9.45,9.46,46106.0,6.4771,6.4771,6.4703,6.4771,46106.0
2016-08-12 15:30:00,9.46,9.47,9.45,9.46,36324.0,6.4771,6.484,6.4703,6.4771,36324.0
2016-08-12 15:35:00,9.47,9.47,9.46,9.46,12681.0,6.484,6.484,6.4771,6.4771,12681.0
2016-08-12 15:40:00,9.47,9.47,9.46,9.46,37502.0,6.484,6.484,6.4771,6.4771,37502.0
2016-08-12 15:45:00,9.46,9.47,9.46,9.46,59710.0,6.4771,6.484,6.4771,6.4771,59710.0
2016-08-12 15:50:00,9.46,9.47,9.46,9.47,75754.0,6.4771,6.484,6.4771,6.484,75754.0
2016-08-12 15:55:00,9.46,9.48,9.46,9.47,300148.0,6.4771,6.4908,6.4771,6.484,300148.0
2016-08-15 09:30:00,9.48,9.55,9.48,9.54,165807.0,6.4908,6.5387,6.4908,6.5319,165807.0
2016-08-15 09:35:00,9.54,9.56,9.53,9.55,99326.0,6.5319,6.5456,6.525,6.5387,99326.0
2016-08-15 09:40:00,9.55,9.58,9.54,9.58,47221.0,6.5387,6.5593,6.5319,6.5593,47221.0
2016-08-15 09:45:00,9.58,9.58,9.55,9.57,45109.0,6.5593,6.5593,6.5387,6.5524,45109.0
2016-08-15 09:50:00,9.57,9.59,9.57,9.58,29978.0,6.5524,6.5661,6.5524,6.5593,29978.0
2016-08-15 09:55:00,9.59,9.59,9.56,9.58,61414.0,6.5661,6.5661,6.5456,6.5593,61414.0
2016-08-15 10:00:00,9.58,9.61,9.57,9.61,63601.0,6.5593,6.5798,6.5524,6.5798,63601.0
2016-08-15 10:05:00,9.61,9.61,9.58,9.59,56234.0,6.5798,6.5798,6.5593,6.5661,56234.0
2016-08-15 10:10:00,9.59,9.6,9.58,9.6,53792.0,6.5661,6.573,6.5593,6.573,53792.0
2016-08-15 10:15:00,9.6,9.61,9.59,9.61,35842.0,6.573,6.5798,6.5661,6.5798,35842.0
2016-08-15 10:20:00,9.61,9.62,9.6,9.61,62230.0,6.5798,6.5867,6.573,6.5798,62230.0
2016-08-15 10:25:00,9.62,9.62,9.61,9.61,91955.0,6.5867,6.5867,6.5798,6.5798,91955.0
2016-08-15 10:30:00,9.62,9.63,9.61,9.63,45267.0,6.5867,6.5935,6.5798,6.5935,45267.0
2016-08-15 10:35:00,9.62,9.63,9.61,9.62,68332.0,6.5867,6.5935,6.5798,6.5867,68332.0
2016-08-15 10:40:00,9.62,9.63,9.61,9.62,34963.0,6.5867,6.5935,6.5798,6.5867,34963.0
2016-08-15 10:45:00,9.62,9.62,9.61,9.62,37964.0,6.5867,6.5867,6.5798,6.5867,37964.0
2016-08-15 10:50:00,9.62,9.63,9.61,9.63,33672.0,6.5867,6.5935,6.5798,6.5935,33672.0
2016-08-15 10:55:00,9.63,9.65,9.63,9.64,39560.0,6.5935,6.6072,6.5935,6.6004,39560.0
2016-08-15 11:00:00,9.64,9.65,9.63,9.63,62998.0,6.6004,6.6072,6.5935,6.5935,62998.0
2016-08-15 11:05:00,9.63,9.64,9.63,9.63,20790.0,6.5935,6.6004,6.5935,6.5935,20790.0
2016-08-15 11:10:00,9.64,9.65,9.63,9.63,80263.0,6.6004,6.6072,6.5935,6.5935,80263.0
2016-08-15 11:15:00,9.63,9.65,9.63,9.63,51544.0,6.5935,6.6072,6.5935,6.5935,51544.0
2016-08-15 11:20:00,9.63,9.65,9.62,9.64,287478.0,6.5935,6.6072,6.5867,6.6004,287478.0
2016-08-15 11:25:00,9.64,9.65,9.63,9.65,31408.0,6.6004,6.6072,6.5935,6.6072,31408.0
2016-08-15 11:30:00,9.64,9.65,9.64,9.64,31947.0,6.6004,6.6072,6.6004,6.6004,31947.0
2016-08-15 11:35:00,9.64,9.65,9.64,9.65,11118.0,6.6004,6.6072,6.6004,6.6072,11118.0
2016-08-15 11:40:00,9.65,9.65,9.64,9.65,10216.0,6.6072,6.6072,6.6004,6.6072,10216.0
2016-08-15 11:45:00,9.64,9.65,9.64,9.65,13464.0,6.6004,6.6072,6.6004,6.6072,13464.0
2016-08-15 11:50:00,9.64,9.66,9.64,9.66,45396.0,6.6004,6.6141,6.6004,6.6141,45396.0
2016-08-15 11:55:00,9.66,9.66,9.65,9.65,51991.0,6.6141,6.6141,6.6072,6.6072,51991.0
2016-08-15 12:00:00,9.65,9.66,9.65,9.66,29305.0,6.6072,6.6141,6.6072,6.6141,29305.0
2016-08-15 12:05:00,9.66,9.66,9.65,9.66,30431.0,6.6141,6.6141,6.6072,6.6141,30431.0
2016-08-15 12:10:00,9.66,9.66,9.65,9.66,18471.0,6.6141,6.6141,6.6072,6.6141,18471.0
2016-08-15 12:15:00,9.66,9.66,9.65,9.66,25098.0,6.6141,6.6141,6.6072,6.6141,25098.0
2016-08-15 12:20:00,9.66,9.67,9.65,9.67,32231.0,6.6141,6.6209,6.6072,6.6209,32231.0
2016-08-15 12:25:00,9.67,9.67,9.66,9.66,17352.0,6.6209,6.6209,6.6141,6.6141,17352.0
2016-08-15 12:30:00,9.67,9.67,9.66,9.67,27611.0,6.6209,6.6209,6.6141,6.6209,27611.0
2016-08-15 12:35:00,9.67,9.67,9.66,9.67,12985.0,6.6209,6.6209,6.6141,6.6209,12985.0
2016-08-15 12:40:00,9.67,9.67,9.66,9.67,14280.0,6.6209,6.6209,6.6141,6.6209,14280.0
2016-08-15 12:45:00,9.67,9.67,9.66,9.67,8507.0,6.6209,6.6209,6.6141,6.6209,8507.0
2016-08-15 12:50:00,9.67,9.67,9.65,9.66,40050.0,6.6209,6.6209,6.6072,6.6141,40050.0
2016-08-15 12:55:00,9.66,9.66,9.65,9.66,15395.0,6.6141,6.6141,6.6072,6.6141,15395.0
2016-08-15 13:00:00,9.66,9.67,9.65,9.67,22605.0,6.6141,6.6209,6.6072,6.6209,22605.0
2016-08-15 13:05:00,9.67,9.67,9.66,9.67,17078.0,6.6209,6.6209,6.6141,6.6209,17078.0
2016-08-15 13:10:00,9.67,9.67,9.66,9.67,9255.0,6.6209,6.6209,6.6141,6.6209,9255.0
2016-08-15 13:15:00,9.67,9.67,9.66,9.66,11506.0,6.6209,6.6209,6.6141,6.6141,11506.0
2016-08-15 13:20:00,9.67,9.67,9.66,9.67,8977.0,6.6209,6.6209,6.6141,6.6209,8977.0
2016-08-15 13:25:00,9.67,9.67,9.66,9.67,13567.0,6.6209,6.6209,6.6141,6.6209,13567.0
2016-08-15 13:30:00,9.67,9.68,9.66,9.68,42689.0,6.6209,6.6277,6.6141,6.6277,42689.0
2016-08-15 13:35:00,9.68,9.68,9.67,9.68,11456.0,6.6277,6.6277,6.6209,6.6277,11456.0
2016-08-15 13:40:00,9.68,9.69,9.67,9.68,137660.0,6.6277,6.6346,6.6209,6.6277,137660.0
2016-08-15 13:45:00,9.68,9.68,9.66,9.68,66059.0,6.6277,6.6277,6.6141,6.6277,66059.0
2016-08-15 13:50:00,9.68,9.68,9.67,9.68,17485.0,6.6277,6.6277,6.6209,6.6277,17485.0
2016-08-15 13:55:00,9.68,9.68,9.67,9.67,8798.0,6.6277,6.6277,6.6209,6.6209,8798.0
2016-08-15 14:00:00,9.67,9.68,9.67,9.68,36147.0,6.6209,6.6277,6.6209,6.6277,36147.0
2016-08-15 14:05:00,9.67,9.68,9.67,9.68,8022.0,6.6209,6.6277,6.6209,6.6277,8022.0
2016-08-15 14:10:00,9.68,9.68,9.66,9.67,64156.0,6.6277,6.6277,6.6141,6.6209,64156.0
2016-08-15 14:15:00,9.67,9.68,9.66,9.67,30219.0,6.6209,6.6277,6.6141,6.6209,30219.0
2016-08-15 14:20:00,9.68,9.68,9.67,9.68,24997.0,6.6277,6.6277,6.6209,6.6277,24997.0
2016-08-15 14:25:00,9.68,9.68,9.67,9.68,11913.0,6.6277,6.6277,6.6209,6.6277,11913.0
2016-08-15 14:30:00,9.68,9.69,9.67,9.68,31064.0,6.6277,6.6346,6.6209,6.6277,31064.0
2016-08-15 14:35:00,9.69,9.69,9.68,9.69,14129.0,6.6346,6.6346,6.6277,6.6346,14129.0
2016-08-15 14:40:00,9.68,9.69,9.68,9.69,15999.0,6.6277,6.6346,6.6277,6.6346,15999.0
2016-08-15 14:45:00,9.69,9.69,9.68,9.69,19444.0,6.6346,6.6346,6.6277,6.6346,19444.0
2016-08-15 14:50:00,9.69,9.69,9.68,9.69,20296.0,6.6346,6.6346,6.6277,6.6346,20296.0
2016-08-15 14:55:00,9.69,9.69,9.68,9.68,22147.0,6.6346,6.6346,6.6277,6.6277,22147.0
2016-08-15 15:00:00,9.69,9.69,9.68,9.69,39290.0,6.6346,6.6346,6.6277,6.6346,39290.0
2016-08-15 15:05:00,9.69,9.7,9.68,9.7,20363.0,6.6346,6.6414,6.6277,6.6414,20363.0
2016-08-15 15:10:00,9.7,9.7,9.69,9.7,11399.0,6.6414,6.6414,6.6346,6.6414,11399.0
2016-08-15 15:15:00,9.69,9.7,9.69,9.69,46973.0,6.6346,6.6414,6.6346,6.6346,46973.0
2016-08-15 15:20:00,9.69,9.7,9.67,9.68,267353.0,6.6346,6.6414,6.6209,6.6277,267353.0
2016-08-15 15:25:00,9.68,9.68,9.67,9.67,26457.0,6.6277,6.6277,6.6209,6.6209,26457.0
2016-08-15 15:30:00,9.67,9.68,9.67,9.67,49851.0,6.6209,6.6277,6.6209,6.6209,49851.0
2016-08-15 15:35:00,9.68,9.68,9.67,9.68,24432.0,6.6277,6.6277,6.6209,6.6277,24432.0
2016-08-15 15:40:00,9.68,9.68,9.67,9.67,59925.0,6.6277,6.6277,6.6209,6.6209,59925.0
2016-08-15 15:45:00,9.67,9.68,9.67,9.68,73280.0,6.6209,6.6277,6.6209,6.6277,73280.0
2016-08-15 15:50:00,9.68,9.69,9.67,9.68,268885.0,6.6277,6.6346,6.6209,6.6277,268885.0
2016-08-15 15:55:00,9.68,9.69,9.66,9.67,622246.0,6.6277,6.6346,6.6141,6.6209,622246.0
2016-08-16 09:30:00,9.64,9.65,9.55,9.58,298974.0,6.6004,6.6072,6.5387,6.5593,298974.0
2016-08-16 09:35:00,9.59,9.65,9.58,9.64,195531.0,6.5661,6.6072,6.5593,6.6004,195531.0
2016-08-16 09:40:00,9.64,9.65,9.59,9.6,616122.0,6.6004,6.6072,6.5661,6.573,616122.0
2016-08-16 09:45:00,9.59,9.62,9.58,9.59,262506.0,6.5661,6.5867,6.5593,6.5661,262506.0
2016-08-16 09:50:00,9.59,9.62,9.58,9.62,150966.0,6.5661,6.5867,6.5593,6.5867,150966.0
2016-08-16 09:55:00,9.62,9.66,9.62,9.65,362787.0,6.5867,6.6141,6.5867,6.6072,362787.0
2016-08-16 10:00:00,9.65,9.7,9.64,9.7,119301.0,6.6072,6.6414,6.6004,6.6414,119301.0
2016-08-16 10:05:00,9.7,9.7,9.66,9.66,321864.0,6.6414,6.6414,6.6141,6.6141,321864.0
2016-08-16 10:10:00,9.66,9.67,9.65,9.67,85997.0,6.6141,6.6209,6.6072,6.6209,85997.0
2016-08-16 10:15:00,9.66,9.67,9.64,9.64,229934.0,6.6141,6.6209,6.6004,6.6004,229934.0
2016-08-16 10:20:00,9.64,9.65,9.64,9.64,22602.0,6.6004,6.6072,6.6004,6.6004,22602.0
2016-08-16 10:25:00,9.64,9.65,9.64,9.65,64414.0,6.6004,6.6072,6.6004,6.6072,64414.0
2016-08-16 10:30:00,9.64,9.65,9.62,9.62,42246.0,6.6004,6.6072,6.5867,6.5867,42246.0
2016-08-16 10:35:00,9.62,9.63,9.6,9.63,215559.0,6.5867,6.5935,6.573,6.5935,215559.0
2016-08-16 10:40:00,9.63,9.64,9.62,9.63,82106.0,6.5935,6.6004,6.5867,6.5935,82106.0
2016-08-16 10:45:00,9.63,9.64,9.6,9.61,107004.0,6.5935,6.6004,6.573,6.5798,107004.0
2016-08-16 10:50:00,9.61,9.61,9.58,9.58,335054.0,6.5798,6.5798,6.5593,6.5593,335054.0
2016-08-16 10:55:00,9.58,9.59,9.57,9.57,96234.0,6.5593,6.5661,6.5524,6.5524,96234.0
2016-08-16 11:00:00,9.57,9.59,9.57,9.59,238444.0,6.5524,6.5661,6.5524,6.5661,238444.0
2016-08-16 11:05:00,9.59,9.59,9.58,9.59,118240.0,6.5661,6.5661,6.5593,6.5661,118240.0
2016-08-16 11:10:00,9.59,9.61,9.58,9.61,304154.0,6.5661,6.5798,6.5593,6.5798,304154.0
2016-08-16 11:15:00,9.61,9.62,9.6,9.61,137996.0,6.5798,6.5867,6.573,6.5798,137996.0
2016-08-16 11:20:00,9.61,9.61,9.59,9.59,172512.0,6.5798,6.5798,6.5661,6.5661,172512.0
2016-08-16 11:25:00,9.6,9.6,9.59,9.59,84703.0,6.573,6.573,6.5661,6.5661,84703.0
2016-08-16 11:30:00,9.59,9.59,9.58,9.59,161801.0,6.5661,6.5661,6.5593,6.5661,161801.0
2016-08-16 11:35:00,9.59,9.59,9.58,9.58,79141.0,6.5661,6.5661,6.5593,6.5593,79141.0
2016-08-16 11:40:00,9.58,9.59,9.57,9.57,130741.0,6.5593,6.5661,6.5524,6.5524,130741.0
2016-08-16 11:45:00,9.57,9.58,9.56,9.56,92899.0,6.5524,6.5593,6.5456,6.5456,92899.0
2016-08-16 11:50:00,9.56,9.57,9.56,9.56,90095.0,6.5456,6.5524,6.5456,6.5456,90095.0
2016-08-16 11:55:00,9.57,9.59,9.56,9.59,322417.0,6.5524,6.5661,6.5456,6.5661,322417.0
2016-08-16 12:00:00,9.59,9.59,9.57,9.58,191454.0,6.5661,6.5661,6.5524,6.5593,191454.0
2016-08-16 12:05:00,9.58,9.59,9.58,9.58,89255.0,6.5593,6.5661,6.5593,6.5593,89255.0
2016-08-16 12:10:00,9.58,9.59,9.58,9.58,88512.0,6.5593,6.5661,6.5593,6.5593,88512.0
2016-08-16 12:15:00,9.59,9.59,9.58,9.58,39934.0,6.5661,6.5661,6.5593,6.5593,39934.0
2016-08-16 12:20:00,9.58,9.59,9.58,9.59,112082.0,6.5593,6.5661,6.5593,6.5661,112082.0
2016-08-16 12:25:00,9.59,9.59,9.58,9.58,121047.0,6.5661,6.5661,6.5593,6.5593,121047.0
2016-08-16 12:30:00,9.58,9.59,9.58,9.58,53603.0,6.5593,6.5661,6.5593,6.5593,53603.0
2016-08-16 12:35:00,9.58,9.59,9.58,9.58,64223.0,6.5593,6.5661,6.5593,6.5593,64223.0
2016-08-16 12:40:00,9.58,9.59,9.57,9.58,144671.0,6.5593,6.5661,6.5524,6.5593,144671.0
2016-08-16 12:45:00,9.58,9.58,9.57,9.57,55229.0,6.5593,6.5593,6.5524,6.5524,55229.0
2016-08-16 12:50:00,9.58,9.58,9.56,9.57,89660.0,6.5593,6.5593,6.5456,6.5524,89660.0
2016-08-16 12:55:00,9.57,9.58,9.56,9.58,146652.0,6.5524,6.5593,6.5456,6.5593,146652.0
2016-08-16 13:00:00,9.58,9.59,9.57,9.58,73443.0,6.5593,6.5661,6.5524,6.5593,73443.0
2016-08-16 13:05:00,9.59,9.6,9.58,9.6,257208.0,6.5661,6.573,6.5593,6.573,257208.0
2016-08-16 13:10:00,9.6,9.61,9.59,9.61,118482.0,6.573,6.5798,6.5661,6.5798,118482.0
2016-08-16 13:15:00,9.6,9.61,9.59,9.59,121162.0,6.573,6.5798,6.5661,6.5661,121162.0
2016-08-16 13:20:00,9.6,9.6,9.58,9.58,88551.0,6.573,6.573,6.5593,6.5593,88551.0
2016-08-16 13:25:00,9.58,9.59,9.58,9.58,44277.0,6.5593,6.5661,6.5593,6.5593,44277.0
2016-08-16 13:30:00,9.58,9.59,9.57,9.57,73455.0,6.5593,6.5661,6.5524,6.5524,73455.0
2016-08-16 13:35:00,9.57,9.58,9.56,9.58,136429.0,6.5524,6.5593,6.5456,6.5593,136429.0
2016-08-16 13:40:00,9.58,9.58,9.56,9.56,78766.0,6.5593,6.5593,6.5456,6.5456,78766.0
2016-08-16 13:45:00,9.57,9.57,9.56,9.56,81651.0,6.5524,6.5524,6.5456,6.5456,81651.0
2016-08-16 13:50:00,9.57,9.59,9.56,9.59,259539.0,6.5524,6.5661,6.5456,6.5661,259539.0
2016-08-16 13:55:00,9.59,9.59,9.57,9.58,86577.0,6.5661,6.5661,6.5524,6.5593,86577.0
2016-08-16 14:00:00,9.58,9.59,9.57,9.58,194225.0,6.5593,6.5661,6.5524,6.5593,194225.0
2016-08-16 14:05:00,9.59,9.6,9.59,9.59,149599.0,6.5661,6.573,6.5661,6.5661,149599.0
2016-08-16 14:10:00,9.59,9.6,9.59,9.59,54558.0,6.5661,6.573,6.5661,6.5661,54558.0
2016-08-16 14:15:00,9.59,9.59,9.58,9.58,71342.0,6.5661,6.5661,6.5593,6.5593,71342.0
2016-08-16 14:20:00,9.58,9.58,9.57,9.57,115959.0,6.5593,6.5593,6.5524,6.5524,115959.0
2016-08-16 14:25:00,9.57,9.58,9.57,9.57,75123.0,6.5524,6.5593,6.5524,6.5524,75123.0
2016-08-16 14:30:00,9.58,9.58,9.57,9.57,50325.0,6.5593,6.5593,6.5524,6.5524,50325.0
2016-08-16 14:35:00,9.57,9.59,9.56,9.59,229297.0,6.5524,6.5661,6.5456,6.5661,229297.0
2016-08-16 14:40:00,9.59,9.59,9.58,9.58,80372.0,6.5661,6.5661,6.5593,6.5593,80372.0
2016-08-16 14:45:00,9.59,9.59,9.57,9.58,73266.0,6.5661,6.5661,6.5524,6.5593,73266.0
2016-08-16 14:50:00,9.58,9.58,9.57,9.58,74889.0,6.5593,6.5593,6.5524,6.5593,74889.0
2016-08-16 14:55:00,9.58,9.59,9.57,9.58,710789.0,6.5593,6.5661,6.5524,6.5593,710789.0
2016-08-16 15:00:00,9.58,9.61,9.58,9.6,1081270.0,6.5593,6.5798,6.5593,6.573,1081270.0
2016-08-16 15:05:00,9.6,9.61,9.59,9.59,503383.0,6.573,6.5798,6.5661,6.5661,503383.0
2016-08-16 15:10:00,9.6,9.6,9.57,9.58,379549.0,6.573,6.573,6.5524,6.5593,379549.0
2016-08-16 15:15:00,9.57,9.6,9.57,9.6,456155.0,6.5524,6.573,6.5524,6.573,456155.0
2016-08-16 15:20:00,9.6,9.61,9.59,9.6,308244.0,6.573,6.5798,6.5661,6.573,308244.0
2016-08-16 15:25:00,9.61,9.63,9.6,9.62,768541.0,6.5798,6.5935,6.573,6.5867,768541.0
2016-08-16 15:30:00,9.61,9.62,9.61,9.61,142177.0,6.5798,6.5867,6.5798,6.5798,142177.0
2016-08-16 15:35:00,9.61,9.61,9.59,9.6,326481.0,6.5798,6.5798,6.5661,6.573,326481.0
2016-08-16 15:40:00,9.6,9.61,9.59,9.61,393354.0,6.573,6.5798,6.5661,6.5798,393354.0
2016-08-16 15:45:00,9.61,9.62,9.6,9.62,185131.0,6.5798,6.5867,6.573,6.5867,185131.0
2016-08-16 15:50:00,9.62,9.65,9.61,9.64,1113737.0,6.5867,6.6072,6.5798,6.6004,1113737.0
2016-08-16 15:55:00,9.64,9.65,9.62,9.62,1698401.0,6.6004,6.6072,6.5867,6.5867,1698401.0
2016-08-17 09:30:00,9.62,9.66,9.62,9.66,471666.0,6.5867,6.6141,6.5867,6.6141,471666.0
2016-08-17 09:35:00,9.66,9.73,9.66,9.72,1005568.0,6.6141,6.662,6.6141,6.6551,1005568.0
2016-08-17 09:40:00,9.72,9.72,9.71,9.72,147344.0,6.6551,6.6551,6.6483,6.6551,147344.0
2016-08-17 09:45:00,9.72,9.77,9.7,9.77,628210.0,6.6551,6.6894,6.6414,6.6894,628210.0
2016-08-17 09:50:00,9.76,9.77,9.73,9.73,313634.0,6.6825,6.6894,6.662,6.662,313634.0
2016-08-17 09:55:00,9.74,9.74,9.72,9.72,188434.0,6.6688,6.6688,6.6551,6.6551,188434.0
2016-08-17 10:00:00,9.72,9.73,9.69,9.72,842148.0,6.6551,6.662,6.6346,6.6551,842148.0
2016-08-17 10:05:00,9.71,9.8,9.71,9.79,1431204.0,6.6483,6.7099,6.6483,6.7031,1431204.0
2016-08-17 10:10:00,9.79,9.79,9.74,9.75,486130.0,6.7031,6.7031,6.6688,6.6757,486130.0
2016-08-17 10:15:00,9.74,9.75,9.72,9.72,127424.0,6.6688,6.6757,6.6551,6.6551,127424.0
2016-08-17 10:20:00,9.72,9.74,9.71,9.71,826486.0,6.6551,6.6688,6.6483,6.6483,826486.0
2016-08-17 10:25:00,9.71,9.73,9.71,9.72,446692.0,6.6483,6.662,6.6483,6.6551,446692.0
2016-08-17 10:30:00,9.73,9.76,9.72,9.76,298826.0,6.662,6.6825,6.6551,6.6825,298826.0
2016-08-17 10:35:00,9.76,9.76,9.75,9.76,136967.0,6.6825,6.6825,6.6757,6.6825,136967.0
2016-08-17 10:40:00,9.75,9.76,9.75,9.76,90881.0,6.6757,6.6825,6.6757,6.6825,90881.0
2016-08-17 10:45:00,9.76,9.76,9.75,9.75,226688.0,6.6825,6.6825,6.6757,6.6757,226688.0
2016-08-17 10:50:00,9.75,9.78,9.74,9.78,235802.0,6.6757,6.6962,6.6688,6.6962,235802.0
2016-08-17 10:55:00,9.78,9.78,9.77,9.78,115587.0,6.6962,6.6962,6.6894,6.6962,115587.0
2016-08-17 11:00:00,9.78,9.78,9.77,9.78,179358.0,6.6962,6.6962,6.6894,6.6962,179358.0
2016-08-17 11:05:00,9.78,9.78,9.77,9.78,94115.0,6.6962,6.6962,6.6894,6.6962,94115.0
2016-08-17 11:10:00,9.78,9.78,9.76,9.77,679102.0,6.6962,6.6962,6.6825,6.6894,679102.0
2016-08-17 11:15:00,9.77,9.78,9.76,9.77,456611.0,6.6894,6.6962,6.6825,6.6894,456611.0
2016-08-17 11:20:00,9.77,9.78,9.73,9.74,269716.0,6.6894,6.6962,6.662,6.6688,269716.0
2016-08-17 11:25:00,9.74,9.74,9.71,9.71,233660.0,6.6688,6.6688,6.6483,6.6483,233660.0
2016-08-17 11:30:00,9.71,9.75,9.71,9.74,469007.0,6.6483,6.6757,6.6483,6.6688,469007.0
2016-08-17 11:35:00,9.73,9.74,9.73,9.74,35134.0,6.662,6.6688,6.662,6.6688,35134.0
2016-08-17 11:40:00,9.74,9.74,9.73,9.74,52413.0,6.6688,6.6688,6.662,6.6688,52413.0
2016-08-17 11:45:00,9.74,9.74,9.71,9.71,158515.0,6.6688,6.6688,6.6483,6.6483,158515.0
2016-08-17 11:50:00,9.71,9.72,9.7,9.71,152284.0,6.6483,6.6551,6.6414,6.6483,152284.0
2016-08-17 11:55:00,9.7,9.71,9.7,9.7,94589.0,6.6414,6.6483,6.6414,6.6414,94589.0
2016-08-17 12:00:00,9.71,9.73,9.7,9.72,206481.0,6.6483,6.662,6.6414,6.6551,206481.0
2016-08-17 12:05:00,9.72,9.73,9.72,9.72,35291.0,6.6551,6.662,6.6551,6.6551,35291.0
2016-08-17 12:10:00,9.72,9.73,9.72,9.72,60390.0,6.6551,6.662,6.6551,6.6551,60390.0
2016-08-17 12:15:00,9.72,9.73,9.72,9.72,69719.0,6.6551,6.662,6.6551,6.6551,69719.0
2016-08-17 12:20:00,9.72,9.75,9.72,9.75,253745.0,6.6551,6.6757,6.6551,6.6757,253745.0
2016-08-17 12:25:00,9.75,9.75,9.73,9.73,159611.0,6.6757,6.6757,6.662,6.662,159611.0
2016-08-17 12:30:00,9.74,9.74,9.72,9.72,99434.0,6.6688,6.6688,6.6551,6.6551,99434.0
2016-08-17 12:35:00,9.72,9.73,9.72,9.72,36002.0,6.6551,6.662,6.6551,6.6551,36002.0
2016-08-17 12:40:00,9.72,9.73,9.71,9.71,94003.0,6.6551,6.662,6.6483,6.6483,94003.0
2016-08-17 12:45:00,9.71,9.75,9.71,9.74,290105.0,6.6483,6.6757,6.6483,6.6688,290105.0
2016-08-17 12:50:00,9.75,9.75,9.74,9.74,49820.0,6.6757,6.6757,6.6688,6.6688,49820.0
2016-08-17 12:55:00,9.75,9.75,9.72,9.72,156559.0,6.6757,6.6757,6.6551,6.6551,156559.0
2016-08-17 13:00:00,9.72,9.73,9.72,9.72,96611.0,6.6551,6.662,6.6551,6.6551,96611.0
2016-08-17 13:05:00,9.72,9.73,9.72,9.72,52159.0,6.6551,6.662,6.6551,6.6551,52159.0
2016-08-17 13:10:00,9.72,9.73,9.72,9.72,77586.0,6.6551,6.662,6.6551,6.6551,77586.0
2016-08-17 13:15:00,9.72,9.73,9.72,9.72,78571.0,6.6551,6.662,6.6551,6.6551,78571.0
2016-08-17 13:20:00,9.72,9.73,9.72,9.72,60918.0,6.6551,6.662,6.6551,6.6551,60918.0
2016-08-17 13:25:00,9.72,9.73,9.72,9.73,68630.0,6.6551,6.662,6.6551,6.662,68630.0
2016-08-17 13:30:00,9.72,9.74,9.72,9.74,180345.0,6.6551,6.6688,6.6551,6.6688,180345.0
2016-08-17 13:35:00,9.73,9.75,9.73,9.74,85268.0,6.662,6.6757,6.662,6.6688,85268.0
2016-08-17 13:40:00,9.75,9.76,9.73,9.74,143388.0,6.6757,6.6825,6.662,6.6688,143388.0
2016-08-17 13:45:00,9.74,9.74,9.73,9.74,61115.0,6.6688,6.6688,6.662,6.6688,61115.0
2016-08-17 13:50:00,9.74,9.74,9.73,9.74,55485.0,6.6688,6.6688,6.662,6.6688,55485.0
2016-08-17 13:55:00,9.73,9.74,9.72,9.72,157497.0,6.662,6.6688,6.6551,6.6551,157497.0
2016-08-17 14:00:00,9.72,9.75,9.69,9.7,754833.0,6.6551,6.6757,6.6346,6.6414,754833.0
2016-08-17 14:05:00,9.69,9.71,9.68,9.69,697741.0,6.6346,6.6483,6.6277,6.6346,697741.0
2016-08-17 14:10:00,9.68,9.71,9.68,9.7,163008.0,6.6277,6.6483,6.6277,6.6414,163008.0
2016-08-17 14:15:00,9.69,9.7,9.67,9.68,233083.0,6.6346,6.6414,6.6209,6.6277,233083.0
2016-08-17 14:20:00,9.69,9.69,9.67,9.68,103483.0,6.6346,6.6346,6.6209,6.6277,103483.0
2016-08-17 14:25:00,9.67,9.69,9.67,9.69,301355.0,6.6209,6.6346,6.6209,6.6346,301355.0
2016-08-17 14:30:00,9.69,9.71,9.68,9.71,143620.0,6.6346,6.6483,6.6277,6.6483,143620.0
2016-08-17 14:35:00,9.71,9.71,9.7,9.71,96240.0,6.6483,6.6483,6.6414,6.6483,96240.0
2016-08-17 14:40:00,9.71,9.72,9.7,9.7,161336.0,6.6483,6.6551,6.6414,6.6414,161336.0
2016-08-17 14:45:00,9.7,9.71,9.7,9.71,121191.0,6.6414,6.6483,6.6414,6.6483,121191.0
2016-08-17 14:50:00,9.71,9.71,9.69,9.7,81434.0,6.6483,6.6483,6.6346,6.6414,81434.0
2016-08-17 14:55:00,9.7,9.7,9.69,9.7,121441.0,6.6414,6.6414,6.6346,6.6414,121441.0
2016-08-17 15:00:00,9.7,9.7,9.68,9.69,192416.0,6.6414,6.6414,6.6277,6.6346,192416.0
2016-08-17 15:05:00,9.69,9.69,9.67,9.67,132754.0,6.6346,6.6346,6.6209,6.6209,132754.0
2016-08-17 15:10:00,9.67,9.68,9.64,9.66,342168.0,6.6209,6.6277,6.6004,6.6141,342168.0
2016-08-17 15:15:00,9.65,9.66,9.65,9.66,82409.0,6.6072,6.6141,6.6072,6.6141,82409.0
2016-08-17 15:20:00,9.66,9.67,9.65,9.67,284757.0,6.6141,6.6209,6.6072,6.6209,284757.0
2016-08-17 15:25:00,9.66,9.67,9.66,9.67,109343.0,6.6141,6.6209,6.6141,6.6209,109343.0
2016-08-17 15:30:00,9.67,9.67,9.66,9.67,106262.0,6.6209,6.6209,6.6141,6.6209,106262.0
2016-08-17 15:35:00,9.67,9.67,9.66,9.67,126829.0,6.6209,6.6209,6.6141,6.6209,126829.0
2016-08-17 15:40:00,9.67,9.67,9.65,9.66,336796.0,6.6209,6.6209,6.6072,6.6141,336796.0
2016-08-17 15:45:00,9.66,9.66,9.65,9.65,117224.0,6.6141,6.6141,6.6072,6.6072,117224.0
2016-08-17 15:50:00,9.66,9.66,9.65,9.66,384242.0,6.6141,6.6141,6.6072,6.6141,384242.0
2016-08-17 15:55:00,9.66,9.66,9.64,9.64,999215.0,6.6141,6.6141,6.6004,6.6004,999215.0
2016-08-18 09:30:00,9.66,9.71,9.62,9.67,538429.0,6.6141,6.6483,6.5867,6.6209,538429.0
2016-08-18 09:35:00,9.66,9.72,9.65,9.72,217100.0,6.6141,6.6551,6.6072,6.6551,217100.0
2016-08-18 09:40:00,9.72,9.74,9.7,9.71,491247.0,6.6551,6.6688,6.6414,6.6483,491247.0
2016-08-18 09:45:00,9.71,9.73,9.69,9.7,427917.0,6.6483,6.662,6.6346,6.6414,427917.0
2016-08-18 09:50:00,9.7,9.71,9.67,9.68,246955.0,6.6414,6.6483,6.6209,6.6277,246955.0
2016-08-18 09:55:00,9.68,9.68,9.66,9.66,180826.0,6.6277,6.6277,6.6141,6.6141,180826.0
2016-08-18 10:00:00,9.66,9.7,9.66,9.7,307592.0,6.6141,6.6414,6.6141,6.6414,307592.0
2016-08-18 10:05:00,9.7,9.7,9.68,9.69,131679.0,6.6414,6.6414,6.6277,6.6346,131679.0
2016-08-18 10:10:00,9.68,9.69,9.67,9.67,39211.0,6.6277,6.6346,6.6209,6.6209,39211.0
2016-08-18 10:15:00,9.68,9.68,9.64,9.66,599505.0,6.6277,6.6277,6.6004,6.6141,599505.0
2016-08-18 10:20:00,9.66,9.67,9.65,9.66,164229.0,6.6141,6.6209,6.6072,6.6141,164229.0
2016-08-18 10:25:00,9.66,9.66,9.6,9.6,697530.0,6.6141,6.6141,6.573,6.573,697530.0
2016-08-18 10:30:00,9.6,9.63,9.6,9.61,697362.0,6.573,6.5935,6.573,6.5798,697362.0
2016-08-18 10:35:00,9.61,9.62,9.6,9.62,208445.0,6.5798,6.5867,6.573,6.5867,208445.0
2016-08-18 10:40:00,9.62,9.62,9.61,9.62,61943.0,6.5867,6.5867,6.5798,6.5867,61943.0
2016-08-18 10:45:00,9.61,9.62,9.61,9.62,108156.0,6.5798,6.5867,6.5798,6.5867,108156.0
2016-08-18 10:50:00,9.62,9.62,9.58,9.6,749924.0,6.5867,6.5867,6.5593,6.573,749924.0
2016-08-18 10:55:00,9.6,9.63,9.59,9.61,469816.0,6.573,6.5935,6.5661,6.5798,469816.0
2016-08-18 11:00:00,9.61,9.63,9.6,9.61,319787.0,6.5798,6.5935,6.573,6.5798,319787.0
2016-08-18 11:05:00,9.61,9.61,9.6,9.6,148069.0,6.5798,6.5798,6.573,6.573,148069.0
2016-08-18 11:10:00,9.6,9.61,9.57,9.59,424041.0,6.573,6.5798,6.5524,6.5661,424041.0
2016-08-18 11:15:00,9.59,9.59,9.55,9.56,553660.0,6.5661,6.5661,6.5387,6.5456,553660.0
2016-08-18 11:20:00,9.55,9.57,9.53,9.57,621012.0,6.5387,6.5524,6.525,6.5524,621012.0
2016-08-18 11:25:00,9.57,9.59,9.56,9.59,213650.0,6.5524,6.5661,6.5456,6.5661,213650.0
2016-08-18 11:30:00,9.58,9.59,9.57,9.58,165227.0,6.5593,6.5661,6.5524,6.5593,165227.0
2016-08-18 11:35:00,9.58,9.58,9.54,9.54,429533.0,6.5593,6.5593,6.5319,6.5319,429533.0
2016-08-18 11:40:00,9.54,9.55,9.53,9.54,107203.0,6.5319,6.5387,6.525,6.5319,107203.0
2016-08-18 11:45:00,9.53,9.54,9.53,9.53,105100.0,6.525,6.5319,6.525,6.525,105100.0
2016-08-18 11:50:00,9.53,9.53,9.52,9.53,261062.0,6.525,6.525,6.5182,6.525,261062.0
2016-08-18 11:55:00,9.52,9.53,9.52,9.53,123427.0,6.5182,6.525,6.5182,6.525,123427.0
2016-08-18 12:00:00,9.53,9.53,9.5,9.52,267387.0,6.525,6.525,6.5045,6.5182,267387.0
2016-08-18 12:05:00,9.52,9.52,9.51,9.52,69893.0,6.5182,6.5182,6.5114,6.5182,69893.0
2016-08-18 12:10:00,9.52,9.52,9.51,9.52,55849.0,6.5182,6.5182,6.5114,6.5182,55849.0
2016-08-18 12:15:00,9.52,9.53,9.51,9.53,474775.0,6.5182,6.525,6.5114,6.525,474775.0
2016-08-18 12:20:00,9.53,9.53,9.52,9.52,122568.0,6.525,6.525,6.5182,6.5182,122568.0
2016-08-18 12:25:00,9.53,9.53,9.51,9.52,172635.0,6.525,6.525,6.5114,6.5182,172635.0
2016-08-18 12:30:00,9.51,9.52,9.49,9.5,917427.0,6.5114,6.5182,6.4977,6.5045,917427.0
2016-08-18 12:35:00,9.51,9.56,9.51,9.56,835088.0,6.5114,6.5456,6.5114,6.5456,835088.0
2016-08-18 12:40:00,9.55,9.56,9.55,9.55,74850.0,6.5387,6.5456,6.5387,6.5387,74850.0
2016-08-18 12:45:00,9.55,9.56,9.55,9.55,144834.0,6.5387,6.5456,6.5387,6.5387,144834.0
2016-08-18 12:50:00,9.56,9.6,9.55,9.6,682724.0,6.5456,6.573,6.5387,6.573,682724.0
2016-08-18 12:55:00,9.6,9.62,9.56,9.58,482803.0,6.573,6.5867,6.5456,6.5593,482803.0
2016-08-18 13:00:00,9.57,9.59,9.57,9.59,97896.0,6.5524,6.5661,6.5524,6.5661,97896.0
2016-08-18 13:05:00,9.59,9.59,9.58,9.59,45995.0,6.5661,6.5661,6.5593,6.5661,45995.0
2016-08-18 13:10:00,9.58,9.62,9.58,9.62,165164.0,6.5593,6.5867,6.5593,6.5867,165164.0
2016-08-18 13:15:00,9.62,9.62,9.59,9.6,242367.0,6.5867,6.5867,6.5661,6.573,242367.0
2016-08-18 13:20:00,9.59,9.61,9.59,9.61,102404.0,6.5661,6.5798,6.5661,6.5798,102404.0
2016-08-18 13:25:00,9.61,9.62,9.59,9.62,219638.0,6.5798,6.5867,6.5661,6.5867,219638.0
2016-08-18 13:30:00,9.62,9.64,9.61,9.64,556748.0,6.5867,6.6004,6.5798,6.6004,556748.0
2016-08-18 13:35:00,9.64,9.67,9.63,9.67,538931.0,6.6004,6.6209,6.5935,6.6209,538931.0
2016-08-18 13:40:00,9.67,9.67,9.66,9.67,111948.0,6.6209,6.6209,6.6141,6.6209,111948.0
2016-08-18 13:45:00,9.67,9.67,9.63,9.63,216297.0,6.6209,6.6209,6.5935,6.5935,216297.0
2016-08-18 13:50:00,9.63,9.64,9.62,9.63,131444.0,6.5935,6.6004,6.5867,6.5935,131444.0
2016-08-18 13:55:00,9.63,9.65,9.63,9.65,162125.0,6.5935,6.6072,6.5935,6.6072,162125.0
2016-08-18 14:00:00,9.64,9.65,9.63,9.63,112507.0,6.6004,6.6072,6.5935,6.5935,112507.0
2016-08-18 14:05:00,9.63,9.64,9.61,9.61,157719.0,6.5935,6.6004,6.5798,6.5798,157719.0
2016-08-18 14:10:00,9.61,9.62,9.6,9.61,86274.0,6.5798,6.5867,6.573,6.5798,86274.0
2016-08-18 14:15:00,9.6,9.61,9.58,9.59,214289.0,6.573,6.5798,6.5593,6.5661,214289.0
2016-08-18 14:20:00,9.59,9.64,9.58,9.63,514791.0,6.5661,6.6004,6.5593,6.5935,514791.0
2016-08-18 14:25:00,9.63,9.64,9.62,9.63,102696.0,6.5935,6.6004,6.5867,6.5935,102696.0
2016-08-18 14:30:00,9.63,9.63,9.59,9.6,459312.0,6.5935,6.5935,6.5661,6.573,459312.0
2016-08-18 14:35:00,9.59,9.6,9.59,9.6,87558.0,6.5661,6.573,6.5661,6.573,87558.0
2016-08-18 14:40:00,9.59,9.6,9.58,9.58,102806.0,6.5661,6.573,6.5593,6.5593,102806.0
2016-08-18 14:45:00,9.59,9.59,9.56,9.56,191189.0,6.5661,6.5661,6.5456,6.5456,191189.0
2016-08-18 14:50:00,9.56,9.57,9.55,9.55,172374.0,6.5456,6.5524,6.5387,6.5387,172374.0
2016-08-18 14:55:00,9.55,9.58,9.54,9.57,1072535.0,6.5387,6.5593,6.5319,6.5524,1072535.0
2016-08-18 15:00:00,9.57,9.59,9.56,9.59,848355.0,6.5524,6.5661,6.5456,6.5661,848355.0
2016-08-18 15:05:00,9.59,9.59,9.58,9.59,103016.0,6.5661,6.5661,6.5593,6.5661,103016.0
2016-08-18 15:10:00,9.59,9.59,9.57,9.57,176701.0,6.5661,6.5661,6.5524,6.5524,176701.0
2016-08-18 15:15:00,9.57,9.58,9.54,9.54,652846.0,6.5524,6.5593,6.5319,6.5319,652846.0
2016-08-18 15:20:00,9.55,9.55,9.54,9.54,156567.0,6.5387,6.5387,6.5319,6.5319,156567.0
2016-08-18 15:25:00,9.54,9.55,9.53,9.54,978672.0,6.5319,6.5387,6.525,6.5319,978672.0
2016-08-18 15:30:00,9.54,9.54,9.53,9.53,389151.0,6.5319,6.5319,6.525,6.525,389151.0
2016-08-18 15:35:00,9.53,9.56,9.52,9.55,1577615.0,6.525,6.5456,6.5182,6.5387,1577615.0
2016-08-18 15:40:00,9.55,9.6,9.54,9.57,1652770.0,6.5387,6.573,6.5319,6.5524,1652770.0
2016-08-18 15:45:00,9.57,9.61,9.56,9.61,958226.0,6.5524,6.5798,6.5456,6.5798,958226.0
2016-08-18 15:50:00,9.61,9.61,9.51,9.52,4207886.0,6.5798,6.5798,6.5114,6.5182,4207886.0
2016-08-18 15:55:00,9.51,9.53,9.51,9.52,6300025.0,6.5114,6.525,6.5114,6.5182,6300025.0
2016-08-19 09:30:00,9.47,9.52,9.45,9.47,739276.0,6.484,6.5182,6.4703,6.484,739276.0
2016-08-19 09:35:00,9.47,9.51,9.46,9.5,594070.0,6.484,6.5114,6.4771,6.5045,594070.0
2016-08-19 09:40:00,9.5,9.5,9.47,9.49,253231.0,6.5045,6.5045,6.484,6.4977,253231.0
2016-08-19 09:45:00,9.49,9.5,9.46,9.49,226222.0,6.4977,6.5045,6.4771,6.4977,226222.0
2016-08-19 09:50:00,9.48,9.49,9.43,9.45,262696.0,6.4908,6.4977,6.4566,6.4703,262696.0
2016-08-19 09:55:00,9.45,9.46,9.43,9.44,257896.0,6.4703,6.4771,6.4566,6.4634,257896.0
2016-08-19 10:00:00,9.44,9.49,9.44,9.47,268915.0,6.4634,6.4977,6.4634,6.484,268915.0
2016-08-19 10:05:00,9.47,9.49,9.46,9.49,168226.0,6.484,6.4977,6.4771,6.4977,168226.0
2016-08-19 10:10:00,9.49,9.51,9.48,9.5,141167.0,6.4977,6.5114,6.4908,6.5045,141167.0
2016-08-19 10:15:00,9.5,9.51,9.49,9.5,371313.0,6.5045,6.5114,6.4977,6.5045,371313.0
2016-08-19 10:20:00,9.49,9.51,9.49,9.5,170852.0,6.4977,6.5114,6.4977,6.5045,170852.0
2016-08-19 10:25:00,9.5,9.51,9.49,9.51,148617.0,6.5045,6.5114,6.4977,6.5114,148617.0
2016-08-19 10:30:00,9.51,9.52,9.48,9.49,526467.0,6.5114,6.5182,6.4908,6.4977,526467.0
2016-08-19 10:35:00,9.49,9.5,9.48,9.49,139504.0,6.4977,6.5045,6.4908,6.4977,139504.0
2016-08-19 10:40:00,9.49,9.52,9.48,9.52,340655.0,6.4977,6.5182,6.4908,6.5182,340655.0
2016-08-19 10:45:00,9.52,9.52,9.51,9.51,53139.0,6.5182,6.5182,6.5114,6.5114,53139.0
2016-08-19 10:50:00,9.51,9.52,9.5,9.5,66989.0,6.5114,6.5182,6.5045,6.5045,66989.0
2016-08-19 10:55:00,9.5,9.51,9.5,9.5,37645.0,6.5045,6.5114,6.5045,6.5045,37645.0
2016-08-19 11:00:00,9.5,9.51,9.49,9.51,263464.0,6.5045,6.5114,6.4977,6.5114,263464.0
2016-08-19 11:05:00,9.51,9.54,9.5,9.53,359776.0,6.5114,6.5319,6.5045,6.525,359776.0
2016-08-19 11:10:00,9.53,9.54,9.52,9.53,157849.0,6.525,6.5319,6.5182,6.525,157849.0
2016-08-19 11:15:00,9.53,9.55,9.52,9.54,144304.0,6.525,6.5387,6.5182,6.5319,144304.0
2016-08-19 11:20:00,9.54,9.55,9.54,9.55,28097.0,6.5319,6.5387,6.5319,6.5387,28097.0
2016-08-19 11:25:00,9.55,9.56,9.54,9.55,202562.0,6.5387,6.5456,6.5319,6.5387,202562.0
2016-08-19 11:30:00,9.55,9.56,9.53,9.54,198290.0,6.5387,6.5456,6.525,6.5319,198290.0
2016-08-19 11:35:00,9.53,9.54,9.52,9.54,220340.0,6.525,6.5319,6.5182,6.5319,220340.0
2016-08-19 11:40:00,9.54,9.55,9.53,9.54,105122.0,6.5319,6.5387,6.525,6.5319,105122.0
2016-08-19 11:45:00,9.54,9.55,9.53,9.54,58577.0,6.5319,6.5387,6.525,6.5319,58577.0
2016-08-19 11:50:00,9.53,9.54,9.52,9.52,72675.0,6.525,6.5319,6.5182,6.5182,72675.0
2016-08-19 11:55:00,9.53,9.53,9.52,9.52,150528.0,6.525,6.525,6.5182,6.5182,150528.0
2016-08-19 12:00:00,9.53,9.53,9.52,9.53,33300.0,6.525,6.525,6.5182,6.525,33300.0
2016-08-19 12:05:00,9.53,9.53,9.52,9.53,98267.0,6.525,6.525,6.5182,6.525,98267.0
2016-08-19 12:10:00,9.53,9.53,9.51,9.52,474373.0,6.525,6.525,6.5114,6.5182,474373.0
2016-08-19 12:15:00,9.52,9.52,9.49,9.51,278188.0,6.5182,6.5182,6.4977,6.5114,278188.0
2016-08-19 12:20:00,9.51,9.51,9.5,9.51,98763.0,6.5114,6.5114,6.5045,6.5114,98763.0
2016-08-19 12:25:00,9.51,9.52,9.49,9.5,329506.0,6.5114,6.5182,6.4977,6.5045,329506.0
2016-08-19 12:30:00,9.5,9.52,9.48,9.51,449163.0,6.5045,6.5182,6.4908,6.5114,449163.0
2016-08-19 12:35:00,9.51,9.51,9.48,9.49,173880.0,6.5114,6.5114,6.4908,6.4977,173880.0
2016-08-19 12:40:00,9.48,9.48,9.46,9.46,105738.0,6.4908,6.4908,6.4771,6.4771,105738.0
2016-08-19 12:45:00,9.46,9.47,9.46,9.46,82626.0,6.4771,6.484,6.4771,6.4771,82626.0
2016-08-19 12:50:00,9.46,9.48,9.45,9.47,373690.0,6.4771,6.4908,6.4703,6.484,373690.0
2016-08-19 12:55:00,9.47,9.48,9.47,9.47,71829.0,6.484,6.4908,6.484,6.484,71829.0
2016-08-19 13:00:00,9.47,9.48,9.46,9.46,102116.0,6.484,6.4908,6.4771,6.4771,102116.0
2016-08-19 13:05:00,9.46,9.47,9.46,9.47,56796.0,6.4771,6.484,6.4771,6.484,56796.0
2016-08-19 13:10:00,9.47,9.48,9.46,9.47,49871.0,6.484,6.4908,6.4771,6.484,49871.0
2016-08-19 13:15:00,9.47,9.49,9.47,9.47,106699.0,6.484,6.4977,6.484,6.484,106699.0
2016-08-19 13:20:00,9.47,9.48,9.47,9.47,12565.0,6.484,6.4908,6.484,6.484,12565.0
2016-08-19 13:25:00,9.47,9.49,9.47,9.49,636233.0,6.484,6.4977,6.484,6.4977,636233.0
2016-08-19 13:30:00,9.49,9.49,9.48,9.49,56529.0,6.4977,6.4977,6.4908,6.4977,56529.0
2016-08-19 13:35:00,9.48,9.5,9.48,9.5,102154.0,6.4908,6.5045,6.4908,6.5045,102154.0
2016-08-19 13:40:00,9.5,9.51,9.49,9.51,216306.0,6.5045,6.5114,6.4977,6.5114,216306.0
2016-08-19 13:45:00,9.51,9.51,9.5,9.51,104181.0,6.5114,6.5114,6.5045,6.5114,104181.0
2016-08-19 13:50:00,9.51,9.51,9.5,9.51,49980.0,6.5114,6.5114,6.5045,6.5114,49980.0
2016-08-19 13:55:00,9.51,9.51,9.5,9.5,89190.0,6.5114,6.5114,6.5045,6.5045,89190.0
2016-08-19 14:00:00,9.51,9.52,9.5,9.5,353277.0,6.5114,6.5182,6.5045,6.5045,353277.0
2016-08-19 14:05:00,9.51,9.51,9.5,9.51,44022.0,6.5114,6.5114,6.5045,6.5114,44022.0
2016-08-19 14:10:00,9.51,9.51,9.5,9.51,63812.0,6.5114,6.5114,6.5045,6.5114,63812.0
2016-08-19 14:15:00,9.51,9.51,9.5,9.51,32994.0,6.5114,6.5114,6.5045,6.5114,32994.0
2016-08-19 14:20:00,9.51,9.51,9.5,9.51,235049.0,6.5114,6.5114,6.5045,6.5114,235049.0
2016-08-19 14:25:00,9.51,9.51,9.5,9.51,84729.0,6.5114,6.5114,6.5045,6.5114,84729.0
2016-08-19 14:30:00,9.51,9.52,9.5,9.51,403329.0,6.5114,6.5182,6.5045,6.5114,403329.0
2016-08-19 14:35:00,9.51,9.51,9.5,9.51,96921.0,6.5114,6.5114,6.5045,6.5114,96921.0
2016-08-19 14:40:00,9.51,9.51,9.5,9.5,52352.0,6.5114,6.5114,6.5045,6.5045,52352.0
2016-08-19 14:45:00,9.51,9.51,9.5,9.51,33141.0,6.5114,6.5114,6.5045,6.5114,33141.0
2016-08-19 14:50:00,9.51,9.51,9.5,9.51,164765.0,6.5114,6.5114,6.5045,6.5114,164765.0
2016-08-19 14:55:00,9.51,9.51,9.5,9.51,143395.0,6.5114,6.5114,6.5045,6.5114,143395.0
2016-08-19 15:00:00,9.51,9.51,9.5,9.51,84994.0,6.5114,6.5114,6.5045,6.5114,84994.0
2016-08-19 15:05:00,9.51,9.51,9.5,9.51,59420.0,6.5114,6.5114,6.5045,6.5114,59420.0
2016-08-19 15:10:00,9.51,9.51,9.5,9.51,443230.0,6.5114,6.5114,6.5045,6.5114,443230.0
2016-08-19 15:15:00,9.51,9.51,9.5,9.51,142905.0,6.5114,6.5114,6.5045,6.5114,142905.0
2016-08-19 15:20:00,9.51,9.51,9.5,9.51,350897.0,6.5114,6.5114,6.5045,6.5114,350897.0
2016-08-19 15:25:00,9.51,9.54,9.5,9.53,244773.0,6.5114,6.5319,6.5045,6.525,244773.0
2016-08-19 15:30:00,9.54,9.54,9.53,9.54,366226.0,6.5319,6.5319,6.525,6.5319,366226.0
2016-08-19 15:35:00,9.54,9.54,9.53,9.54,69122.0,6.5319,6.5319,6.525,6.5319,69122.0
2016-08-19 15:40:00,9.53,9.55,9.53,9.54,1619233.0,6.525,6.5387,6.525,6.5319,1619233.0
2016-08-19 15:45:00,9.54,9.55,9.53,9.55,164159.0,6.5319,6.5387,6.525,6.5387,164159.0
2016-08-19 15:50:00,9.54,9.55,9.51,9.52,1317152.0,6.5319,6.5387,6.5114,6.5182,1317152.0
2016-08-19 15:55:00,9.53,9.53,9.51,9.52,1436247.0,6.525,6.525,6.5114,6.5182,1436247.0
2016-08-22 09:30:00,9.51,9.53,9.49,9.5,338363.0,6.5114,6.525,6.4977,6.5045,338363.0
2016-08-22 09:35:00,9.5,9.5,9.47,9.47,457973.0,6.5045,6.5045,6.484,6.484,457973.0
2016-08-22 09:40:00,9.47,9.48,9.47,9.47,158945.0,6.484,6.4908,6.484,6.484,158945.0
2016-08-22 09:45:00,9.47,9.51,9.46,9.51,642586.0,6.484,6.5114,6.4771,6.5114,642586.0
2016-08-22 09:50:00,9.51,9.51,9.49,9.51,191412.0,6.5114,6.5114,6.4977,6.5114,191412.0
2016-08-22 09:55:00,9.5,9.52,9.49,9.52,196192.0,6.5045,6.5182,6.4977,6.5182,196192.0
2016-08-22 10:00:00,9.52,9.53,9.51,9.52,117466.0,6.5182,6.525,6.5114,6.5182,117466.0
2016-08-22 10:05:00,9.52,9.53,9.51,9.53,89872.0,6.5182,6.525,6.5114,6.525,89872.0
2016-08-22 10:10:00,9.53,9.56,9.52,9.56,125178.0,6.525,6.5456,6.5182,6.5456,125178.0
2016-08-22 10:15:00,9.56,9.59,9.55,9.58,268853.0,6.5456,6.5661,6.5387,6.5593,268853.0
2016-08-22 10:20:00,9.59,9.59,9.57,9.58,319370.0,6.5661,6.5661,6.5524,6.5593,319370.0
2016-08-22 10:25:00,9.57,9.58,9.56,9.56,179942.0,6.5524,6.5593,6.5456,6.5456,179942.0
2016-08-22 10:30:00,9.56,9.58,9.56,9.57,114163.0,6.5456,6.5593,6.5456,6.5524,114163.0
2016-08-22 10:35:00,9.57,9.58,9.57,9.58,51701.0,6.5524,6.5593,6.5524,6.5593,51701.0
2016-08-22 10:40:00,9.58,9.59,9.57,9.59,488051.0,6.5593,6.5661,6.5524,6.5661,488051.0
2016-08-22 10:45:00,9.59,9.6,9.58,9.58,220889.0,6.5661,6.573,6.5593,6.5593,220889.0
2016-08-22 10:50:00,9.58,9.59,9.56,9.56,278290.0,6.5593,6.5661,6.5456,6.5456,278290.0
2016-08-22 10:55:00,9.56,9.57,9.56,9.56,82291.0,6.5456,6.5524,6.5456,6.5456,82291.0
2016-08-22 11:00:00,9.56,9.58,9.56,9.58,60101.0,6.5456,6.5593,6.5456,6.5593,60101.0
2016-08-22 11:05:00,9.58,9.58,9.57,9.58,86423.0,6.5593,6.5593,6.5524,6.5593,86423.0
2016-08-22 11:10:00,9.58,9.59,9.56,9.59,648538.0,6.5593,6.5661,6.5456,6.5661,648538.0
2016-08-22 11:15:00,9.58,9.59,9.56,9.57,164746.0,6.5593,6.5661,6.5456,6.5524,164746.0
2016-08-22 11:20:00,9.56,9.57,9.54,9.54,153362.0,6.5456,6.5524,6.5319,6.5319,153362.0
2016-08-22 11:25:00,9.54,9.55,9.54,9.54,24045.0,6.5319,6.5387,6.5319,6.5319,24045.0
2016-08-22 11:30:00,9.54,9.55,9.54,9.55,54019.0,6.5319,6.5387,6.5319,6.5387,54019.0
2016-08-22 11:35:00,9.55,9.56,9.54,9.55,105552.0,6.5387,6.5456,6.5319,6.5387,105552.0
2016-08-22 11:40:00,9.55,9.56,9.55,9.56,52459.0,6.5387,6.5456,6.5387,6.5456,52459.0
2016-08-22 11:45:00,9.55,9.56,9.54,9.54,100032.0,6.5387,6.5456,6.5319,6.5319,100032.0
2016-08-22 11:50:00,9.54,9.56,9.54,9.56,37691.0,6.5319,6.5456,6.5319,6.5456,37691.0
2016-08-22 11:55:00,9.55,9.56,9.55,9.56,144647.0,6.5387,6.5456,6.5387,6.5456,144647.0
2016-08-22 12:00:00,9.55,9.56,9.55,9.56,34551.0,6.5387,6.5456,6.5387,6.5456,34551.0
2016-08-22 12:05:00,9.56,9.56,9.55,9.55,77055.0,6.5456,6.5456,6.5387,6.5387,77055.0
2016-08-22 12:10:00,9.55,9.56,9.54,9.54,70710.0,6.5387,6.5456,6.5319,6.5319,70710.0
2016-08-22 12:15:00,9.55,9.55,9.54,9.54,117571.0,6.5387,6.5387,6.5319,6.5319,117571.0
2016-08-22 12:20:00,9.54,9.57,9.54,9.57,127598.0,6.5319,6.5524,6.5319,6.5524,127598.0
2016-08-22 12:25:00,9.57,9.57,9.56,9.57,228525.0,6.5524,6.5524,6.5456,6.5524,228525.0
2016-08-22 12:30:00,9.57,9.57,9.56,9.57,22700.0,6.5524,6.5524,6.5456,6.5524,22700.0
2016-08-22 12:35:00,9.57,9.57,9.56,9.57,28446.0,6.5524,6.5524,6.5456,6.5524,28446.0
2016-08-22 12:40:00,9.57,9.57,9.56,9.57,44873.0,6.5524,6.5524,6.5456,6.5524,44873.0
2016-08-22 12:45:00,9.56,9.57,9.56,9.56,63951.0,6.5456,6.5524,6.5456,6.5456,63951.0
2016-08-22 12:50:00,9.57,9.57,9.56,9.56,33188.0,6.5524,6.5524,6.5456,6.5456,33188.0
2016-08-22 12:55:00,9.57,9.57,9.56,9.57,38019.0,6.5524,6.5524,6.5456,6.5524,38019.0
2016-08-22 13:00:00,9.56,9.57,9.56,9.57,224079.0,6.5456,6.5524,6.5456,6.5524,224079.0
2016-08-22 13:05:00,9.57,9.57,9.56,9.57,30042.0,6.5524,6.5524,6.5456,6.5524,30042.0
2016-08-22 13:10:00,9.56,9.58,9.56,9.58,92192.0,6.5456,6.5593,6.5456,6.5593,92192.0
2016-08-22 13:15:00,9.58,9.58,9.57,9.58,44557.0,6.5593,6.5593,6.5524,6.5593,44557.0
2016-08-22 13:20:00,9.58,9.58,9.55,9.55,169983.0,6.5593,6.5593,6.5387,6.5387,169983.0
2016-08-22 13:25:00,9.55,9.56,9.54,9.55,243818.0,6.5387,6.5456,6.5319,6.5387,243818.0
2016-08-22 13:30:00,9.55,9.56,9.55,9.55,45371.0,6.5387,6.5456,6.5387,6.5387,45371.0
2016-08-22 13:35:00,9.55,9.56,9.55,9.56,31700.0,6.5387,6.5456,6.5387,6.5456,31700.0
2016-08-22 13:40:00,9.55,9.57,9.55,9.57,58811.0,6.5387,6.5524,6.5387,6.5524,58811.0
2016-08-22 13:45:00,9.57,9.58,9.56,9.58,60201.0,6.5524,6.5593,6.5456,6.5593,60201.0
2016-08-22 13:50:00,9.58,9.58,9.57,9.58,47791.0,6.5593,6.5593,6.5524,6.5593,47791.0
2016-08-22 13:55:00,9.58,9.59,9.57,9.59,132075.0,6.5593,6.5661,6.5524,6.5661,132075.0
2016-08-22 14:00:00,9.59,9.6,9.58,9.6,311860.0,6.5661,6.573,6.5593,6.573,311860.0
2016-08-22 14:05:00,9.59,9.6,9.59,9.6,114322.0,6.5661,6.573,6.5661,6.573,114322.0
2016-08-22 14:10:00,9.6,9.6,9.59,9.6,70638.0,6.573,6.573,6.5661,6.573,70638.0
2016-08-22 14:15:00,9.6,9.6,9.59,9.6,70145.0,6.573,6.573,6.5661,6.573,70145.0
2016-08-22 14:20:00,9.6,9.6,9.59,9.6,48405.0,6.573,6.573,6.5661,6.573,48405.0
2016-08-22 14:25:00,9.59,9.66,9.59,9.64,961235.0,6.5661,6.6141,6.5661,6.6004,961235.0
2016-08-22 14:30:00,9.65,9.65,9.63,9.65,200810.0,6.6072,6.6072,6.5935,6.6072,200810.0
2016-08-22 14:35:00,9.64,9.65,9.64,9.65,67393.0,6.6004,6.6072,6.6004,6.6072,67393.0
2016-08-22 14:40:00,9.65,9.65,9.64,9.65,59904.0,6.6072,6.6072,6.6004,6.6072,59904.0
2016-08-22 14:45:00,9.64,9.65,9.64,9.64,127490.0,6.6004,6.6072,6.6004,6.6004,127490.0
2016-08-22 14:50:00,9.64,9.65,9.64,9.64,60314.0,6.6004,6.6072,6.6004,6.6004,60314.0
2016-08-22 14:55:00,9.64,9.65,9.63,9.63,249344.0,6.6004,6.6072,6.5935,6.5935,249344.0
2016-08-22 15:00:00,9.63,9.65,9.63,9.65,160364.0,6.5935,6.6072,6.5935,6.6072,160364.0
2016-08-22 15:05:00,9.65,9.65,9.64,9.64,78951.0,6.6072,6.6072,6.6004,6.6004,78951.0
2016-08-22 15:10:00,9.64,9.65,9.64,9.64,58891.0,6.6004,6.6072,6.6004,6.6004,58891.0
2016-08-22 15:15:00,9.64,9.65,9.64,9.64,83729.0,6.6004,6.6072,6.6004,6.6004,83729.0
2016-08-22 15:20:00,9.64,9.65,9.64,9.64,173447.0,6.6004,6.6072,6.6004,6.6004,173447.0
2016-08-22 15:25:00,9.64,9.65,9.64,9.65,63575.0,6.6004,6.6072,6.6004,6.6072,63575.0
2016-08-22 15:30:00,9.64,9.65,9.64,9.64,64783.0,6.6004,6.6072,6.6004,6.6004,64783.0
2016-08-22 15:35:00,9.64,9.65,9.64,9.64,90656.0,6.6004,6.6072,6.6004,6.6004,90656.0
2016-08-22 15:40:00,9.64,9.65,9.63,9.64,581024.0,6.6004,6.6072,6.5935,6.6004,581024.0
2016-08-22 15:45:00,9.64,9.65,9.63,9.63,277118.0,6.6004,6.6072,6.5935,6.5935,277118.0
2016-08-22 15:50:00,9.63,9.64,9.63,9.63,436957.0,6.5935,6.6004,6.5935,6.5935,436957.0
2016-08-22 15:55:00,9.63,9.65,9.63,9.65,737400.0,6.5935,6.6072,6.5935,6.6072,737400.0
2016-08-23 09:30:00,9.68,9.7,9.65,9.68,152926.0,6.6277,6.6414,6.6072,6.6277,152926.0
2016-08-23 09:35:00,9.68,9.7,9.66,9.66,224633.0,6.6277,6.6414,6.6141,6.6141,224633.0
2016-08-23 09:40:00,9.66,9.67,9.65,9.66,221909.0,6.6141,6.6209,6.6072,6.6141,221909.0
2016-08-23 09:45:00,9.66,9.67,9.63,9.64,153541.0,6.6141,6.6209,6.5935,6.6004,153541.0
2016-08-23 09:50:00,9.63,9.64,9.6,9.61,518972.0,6.5935,6.6004,6.573,6.5798,518972.0
2016-08-23 09:55:00,9.61,9.61,9.59,9.59,311312.0,6.5798,6.5798,6.5661,6.5661,311312.0
2016-08-23 10:00:00,9.6,9.64,9.59,9.64,144485.0,6.573,6.6004,6.5661,6.6004,144485.0
2016-08-23 10:05:00,9.63,9.64,9.63,9.64,103413.0,6.5935,6.6004,6.5935,6.6004,103413.0
2016-08-23 10:10:00,9.63,9.65,9.63,9.63,174122.0,6.5935,6.6072,6.5935,6.5935,174122.0
2016-08-23 10:15:00,9.63,9.64,9.62,9.62,99976.0,6.5935,6.6004,6.5867,6.5867,99976.0
2016-08-23 10:20:00,9.63,9.64,9.62,9.63,61967.0,6.5935,6.6004,6.5867,6.5935,61967.0
2016-08-23 10:25:00,9.63,9.64,9.62,9.64,91295.0,6.5935,6.6004,6.5867,6.6004,91295.0
2016-08-23 10:30:00,9.63,9.64,9.62,9.63,65526.0,6.5935,6.6004,6.5867,6.5935,65526.0
2016-08-23 10:35:00,9.63,9.64,9.62,9.63,144755.0,6.5935,6.6004,6.5867,6.5935,144755.0
2016-08-23 10:40:00,9.63,9.64,9.63,9.63,74292.0,6.5935,6.6004,6.5935,6.5935,74292.0
2016-08-23 10:45:00,9.64,9.65,9.63,9.64,200771.0,6.6004,6.6072,6.5935,6.6004,200771.0
2016-08-23 10:50:00,9.64,9.65,9.63,9.63,178235.0,6.6004,6.6072,6.5935,6.5935,178235.0
2016-08-23 10:55:00,9.63,9.65,9.63,9.64,188797.0,6.5935,6.6072,6.5935,6.6004,188797.0
2016-08-23 11:00:00,9.65,9.65,9.63,9.63,148772.0,6.6072,6.6072,6.5935,6.5935,148772.0
2016-08-23 11:05:00,9.63,9.64,9.63,9.64,121558.0,6.5935,6.6004,6.5935,6.6004,121558.0
2016-08-23 11:10:00,9.63,9.64,9.63,9.64,31252.0,6.5935,6.6004,6.5935,6.6004,31252.0
2016-08-23 11:15:00,9.63,9.64,9.63,9.63,53522.0,6.5935,6.6004,6.5935,6.5935,53522.0
2016-08-23 11:20:00,9.63,9.64,9.63,9.63,42927.0,6.5935,6.6004,6.5935,6.5935,42927.0
2016-08-23 11:25:00,9.63,9.64,9.63,9.63,51865.0,6.5935,6.6004,6.5935,6.5935,51865.0
2016-08-23 11:30:00,9.63,9.64,9.63,9.63,43809.0,6.5935,6.6004,6.5935,6.5935,43809.0
2016-08-23 11:35:00,9.63,9.64,9.63,9.63,37916.0,6.5935,6.6004,6.5935,6.5935,37916.0
2016-08-23 11:40:00,9.63,9.64,9.63,9.64,51055.0,6.5935,6.6004,6.5935,6.6004,51055.0
2016-08-23 11:45:00,9.63,9.64,9.63,9.63,101104.0,6.5935,6.6004,6.5935,6.5935,101104.0
2016-08-23 11:50:00,9.64,9.65,9.63,9.64,908070.0,6.6004,6.6072,6.5935,6.6004,908070.0
2016-08-23 11:55:00,9.64,9.66,9.64,9.65,86915.0,6.6004,6.6141,6.6004,6.6072,86915.0
2016-08-23 12:00:00,9.65,9.65,9.62,9.64,905286.0,6.6072,6.6072,6.5867,6.6004,905286.0
2016-08-23 12:05:00,9.64,9.64,9.63,9.64,57487.0,6.6004,6.6004,6.5935,6.6004,57487.0
2016-08-23 12:10:00,9.64,9.65,9.63,9.64,163929.0,6.6004,6.6072,6.5935,6.6004,163929.0
2016-08-23 12:15:00,9.64,9.66,9.64,9.66,72181.0,6.6004,6.6141,6.6004,6.6141,72181.0
2016-08-23 12:20:00,9.66,9.66,9.64,9.65,113308.0,6.6141,6.6141,6.6004,6.6072,113308.0
2016-08-23 12:25:00,9.64,9.65,9.63,9.64,552541.0,6.6004,6.6072,6.5935,6.6004,552541.0
2016-08-23 12:30:00,9.64,9.65,9.63,9.64,187915.0,6.6004,6.6072,6.5935,6.6004,187915.0
2016-08-23 12:35:00,9.63,9.65,9.63,9.65,86885.0,6.5935,6.6072,6.5935,6.6072,86885.0
2016-08-23 12:40:00,9.64,9.66,9.64,9.66,27527.0,6.6004,6.6141,6.6004,6.6141,27527.0
2016-08-23 12:45:00,9.66,9.66,9.65,9.66,31341.0,6.6141,6.6141,6.6072,6.6141,31341.0
2016-08-23 12:50:00,9.66,9.66,9.64,9.64,66029.0,6.6141,6.6141,6.6004,6.6004,66029.0
2016-08-23 12:55:00,9.64,9.67,9.63,9.66,415410.0,6.6004,6.6209,6.5935,6.6141,415410.0
2016-08-23 13:00:00,9.67,9.67,9.66,9.67,51475.0,6.6209,6.6209,6.6141,6.6209,51475.0
2016-08-23 13:05:00,9.67,9.68,9.66,9.68,41524.0,6.6209,6.6277,6.6141,6.6277,41524.0
2016-08-23 13:10:00,9.68,9.68,9.67,9.68,27345.0,6.6277,6.6277,6.6209,6.6277,27345.0
2016-08-23 13:15:00,9.68,9.68,9.67,9.68,46951.0,6.6277,6.6277,6.6209,6.6277,46951.0
2016-08-23 13:20:00,9.68,9.68,9.66,9.66,80742.0,6.6277,6.6277,6.6141,6.6141,80742.0
2016-08-23 13:25:00,9.66,9.67,9.65,9.67,242296.0,6.6141,6.6209,6.6072,6.6209,242296.0
2016-08-23 13:30:00,9.67,9.68,9.66,9.68,124914.0,6.6209,6.6277,6.6141,6.6277,124914.0
2016-08-23 13:35:00,9.68,9.69,9.66,9.67,426754.0,6.6277,6.6346,6.6141,6.6209,426754.0
2016-08-23 13:40:00,9.67,9.68,9.66,9.68,151946.0,6.6209,6.6277,6.6141,6.6277,151946.0
2016-08-23 13:45:00,9.68,9.68,9.66,9.68,139650.0,6.6277,6.6277,6.6141,6.6277,139650.0
2016-08-23 13:50:00,9.68,9.68,9.67,9.67,30544.0,6.6277,6.6277,6.6209,6.6209,30544.0
2016-08-23 13:55:00,9.68,9.68,9.67,9.68,20950.0,6.6277,6.6277,6.6209,6.6277,20950.0
2016-08-23 14:00:00,9.67,9.68,9.66,9.67,89290.0,6.6209,6.6277,6.6141,6.6209,89290.0
2016-08-23 14:05:00,9.67,9.68,9.67,9.68,28521.0,6.6209,6.6277,6.6209,6.6277,28521.0
2016-08-23 14:10:00,9.68,9.68,9.66,9.67,86822.0,6.6277,6.6277,6.6141,6.6209,86822.0
2016-08-23 14:15:00,9.67,9.67,9.66,9.67,34508.0,6.6209,6.6209,6.6141,6.6209,34508.0
2016-08-23 14:20:00,9.67,9.67,9.65,9.67,339304.0,6.6209,6.6209,6.6072,6.6209,339304.0
2016-08-23 14:25:00,9.67,9.67,9.66,9.67,30862.0,6.6209,6.6209,6.6141,6.6209,30862.0
2016-08-23 14:30:00,9.67,9.67,9.66,9.66,26171.0,6.6209,6.6209,6.6141,6.6141,26171.0
2016-08-23 14:35:00,9.66,9.67,9.66,9.67,42869.0,6.6141,6.6209,6.6141,6.6209,42869.0
2016-08-23 14:40:00,9.67,9.67,9.65,9.65,324793.0,6.6209,6.6209,6.6072,6.6072,324793.0
2016-08-23 14:45:00,9.66,9.66,9.65,9.66,22851.0,6.6141,6.6141,6.6072,6.6141,22851.0
2016-08-23 14:50:00,9.65,9.66,9.65,9.66,24434.0,6.6072,6.6141,6.6072,6.6141,24434.0
2016-08-23 14:55:00,9.66,9.66,9.65,9.65,24613.0,6.6141,6.6141,6.6072,6.6072,24613.0
2016-08-23 15:00:00,9.66,9.66,9.65,9.65,31197.0,6.6141,6.6141,6.6072,6.6072,31197.0
2016-08-23 15:05:00,9.66,9.66,9.65,9.66,53319.0,6.6141,6.6141,6.6072,6.6141,53319.0
2016-08-23 15:10:00,9.65,9.66,9.65,9.66,50697.0,6.6072,6.6141,6.6072,6.6141,50697.0
2016-08-23 15:15:00,9.66,9.67,9.64,9.65,228897.0,6.6141,6.6209,6.6004,6.6072,228897.0
2016-08-23 15:20:00,9.65,9.66,9.64,9.65,202580.0,6.6072,6.6141,6.6004,6.6072,202580.0
2016-08-23 15:25:00,9.65,9.66,9.65,9.65,44498.0,6.6072,6.6141,6.6072,6.6072,44498.0
2016-08-23 15:30:00,9.66,9.66,9.65,9.65,76204.0,6.6141,6.6141,6.6072,6.6072,76204.0
2016-08-23 15:35:00,9.65,9.66,9.64,9.65,1439256.0,6.6072,6.6141,6.6004,6.6072,1439256.0
2016-08-23 15:40:00,9.64,9.66,9.64,9.64,995979.0,6.6004,6.6141,6.6004,6.6004,995979.0
2016-08-23 15:45:00,9.64,9.65,9.63,9.64,679958.0,6.6004,6.6072,6.5935,6.6004,679958.0
2016-08-23 15:50:00,9.64,9.66,9.63,9.65,963042.0,6.6004,6.6141,6.5935,6.6072,963042.0
2016-08-23 15:55:00,9.64,9.65,9.62,9.63,1735428.0,6.6004,6.6072,6.5867,6.5935,1735428.0
2016-08-24 09:30:00,9.63,9.66,9.62,9.65,354059.0,6.5935,6.6141,6.5867,6.6072,354059.0
2016-08-24 09:35:00,9.65,9.7,9.65,9.68,392864.0,6.6072,6.6414,6.6072,6.6277,392864.0
2016-08-24 09:40:00,9.69,9.71,9.68,9.68,200423.0,6.6346,6.6483,6.6277,6.6277,200423.0
2016-08-24 09:45:00,9.69,9.7,9.67,9.69,267556.0,6.6346,6.6414,6.6209,6.6346,267556.0
2016-08-24 09:50:00,9.68,9.69,9.67,9.69,111188.0,6.6277,6.6346,6.6209,6.6346,111188.0
2016-08-24 09:55:00,9.68,9.69,9.67,9.69,129058.0,6.6277,6.6346,6.6209,6.6346,129058.0
2016-08-24 10:00:00,9.68,9.69,9.66,9.68,344695.0,6.6277,6.6346,6.6141,6.6277,344695.0
2016-08-24 10:05:00,9.68,9.7,9.67,9.69,202488.0,6.6277,6.6414,6.6209,6.6346,202488.0
2016-08-24 10:10:00,9.69,9.69,9.68,9.69,37993.0,6.6346,6.6346,6.6277,6.6346,37993.0
2016-08-24 10:15:00,9.69,9.7,9.66,9.68,408644.0,6.6346,6.6414,6.6141,6.6277,408644.0
2016-08-24 10:20:00,9.68,9.69,9.67,9.67,228478.0,6.6277,6.6346,6.6209,6.6209,228478.0
2016-08-24 10:25:00,9.67,9.68,9.65,9.66,119528.0,6.6209,6.6277,6.6072,6.6141,119528.0
2016-08-24 10:30:00,9.66,9.67,9.65,9.65,98254.0,6.6141,6.6209,6.6072,6.6072,98254.0
2016-08-24 10:35:00,9.65,9.66,9.64,9.64,172109.0,6.6072,6.6141,6.6004,6.6004,172109.0
2016-08-24 10:40:00,9.64,9.66,9.63,9.63,505386.0,6.6004,6.6141,6.5935,6.5935,505386.0
2016-08-24 10:45:00,9.63,9.64,9.59,9.59,177522.0,6.5935,6.6004,6.5661,6.5661,177522.0
2016-08-24 10:50:00,9.6,9.63,9.59,9.62,487800.0,6.573,6.5935,6.5661,6.5867,487800.0
2016-08-24 10:55:00,9.62,9.65,9.62,9.64,292219.0,6.5867,6.6072,6.5867,6.6004,292219.0
2016-08-24 11:00:00,9.65,9.67,9.64,9.64,278281.0,6.6072,6.6209,6.6004,6.6004,278281.0
2016-08-24 11:05:00,9.64,9.65,9.64,9.64,47680.0,6.6004,6.6072,6.6004,6.6004,47680.0
2016-08-24 11:10:00,9.64,9.65,9.63,9.64,178335.0,6.6004,6.6072,6.5935,6.6004,178335.0
2016-08-24 11:15:00,9.64,9.65,9.63,9.64,749659.0,6.6004,6.6072,6.5935,6.6004,749659.0
2016-08-24 11:20:00,9.64,9.65,9.63,9.64,226659.0,6.6004,6.6072,6.5935,6.6004,226659.0
2016-08-24 11:25:00,9.64,9.67,9.63,9.66,492795.0,6.6004,6.6209,6.5935,6.6141,492795.0
2016-08-24 11:30:00,9.65,9.67,9.64,9.64,660529.0,6.6072,6.6209,6.6004,6.6004,660529.0
2016-08-24 11:35:00,9.64,9.65,9.63,9.64,329825.0,6.6004,6.6072,6.5935,6.6004,329825.0
2016-08-24 11:40:00,9.64,9.65,9.63,9.63,209834.0,6.6004,6.6072,6.5935,6.5935,209834.0
2016-08-24 11:45:00,9.63,9.64,9.62,9.63,324717.0,6.5935,6.6004,6.5867,6.5935,324717.0
2016-08-24 11:50:00,9.63,9.64,9.63,9.63,72974.0,6.5935,6.6004,6.5935,6.5935,72974.0
2016-08-24 11:55:00,9.63,9.64,9.63,9.63,35698.0,6.5935,6.6004,6.5935,6.5935,35698.0
2016-08-24 12:00:00,9.63,9.64,9.62,9.63,58094.0,6.5935,6.6004,6.5867,6.5935,58094.0
2016-08-24 12:05:00,9.63,9.65,9.63,9.64,95434.0,6.5935,6.6072,6.5935,6.6004,95434.0
2016-08-24 12:10:00,9.64,9.65,9.64,9.64,46513.0,6.6004,6.6072,6.6004,6.6004,46513.0
2016-08-24 12:15:00,9.64,9.65,9.63,9.63,204862.0,6.6004,6.6072,6.5935,6.5935,204862.0
2016-08-24 12:20:00,9.63,9.64,9.63,9.63,16600.0,6.5935,6.6004,6.5935,6.5935,16600.0
2016-08-24 12:25:00,9.63,9.64,9.63,9.63,18076.0,6.5935,6.6004,6.5935,6.5935,18076.0
2016-08-24 12:30:00,9.63,9.64,9.63,9.63,106411.0,6.5935,6.6004,6.5935,6.5935,106411.0
2016-08-24 12:35:00,9.63,9.65,9.62,9.64,403654.0,6.5935,6.6072,6.5867,6.6004,403654.0
2016-08-24 12:40:00,9.64,9.66,9.63,9.64,1224636.0,6.6004,6.6141,6.5935,6.6004,1224636.0
2016-08-24 12:45:00,9.64,9.65,9.63,9.63,701434.0,6.6004,6.6072,6.5935,6.5935,701434.0
2016-08-24 12:50:00,9.64,9.65,9.63,9.63,144778.0,6.6004,6.6072,6.5935,6.5935,144778.0
2016-08-24 12:55:00,9.63,9.64,9.63,9.63,16164.0,6.5935,6.6004,6.5935,6.5935,16164.0
2016-08-24 13:00:00,9.63,9.65,9.63,9.64,242529.0,6.5935,6.6072,6.5935,6.6004,242529.0
2016-08-24 13:05:00,9.64,9.65,9.63,9.63,72767.0,6.6004,6.6072,6.5935,6.5935,72767.0
2016-08-24 13:10:00,9.63,9.64,9.62,9.64,1201106.0,6.5935,6.6004,6.5867,6.6004,1201106.0
2016-08-24 13:15:00,9.63,9.66,9.63,9.64,412317.0,6.5935,6.6141,6.5935,6.6004,412317.0
2016-08-24 13:20:00,9.64,9.66,9.63,9.65,1796903.0,6.6004,6.6141,6.5935,6.6072,1796903.0
2016-08-24 13:25:00,9.66,9.67,9.64,9.67,511517.0,6.6141,6.6209,6.6004,6.6209,511517.0
2016-08-24 13:30:00,9.66,9.67,9.65,9.65,108992.0,6.6141,6.6209,6.6072,6.6072,108992.0
2016-08-24 13:35:00,9.65,9.66,9.63,9.63,159342.0,6.6072,6.6141,6.5935,6.5935,159342.0
2016-08-24 13:40:00,9.63,9.64,9.62,9.63,199496.0,6.5935,6.6004,6.5867,6.5935,199496.0
2016-08-24 13:45:00,9.63,9.64,9.62,9.63,260101.0,6.5935,6.6004,6.5867,6.5935,260101.0
2016-08-24 13:50:00,9.63,9.64,9.62,9.63,95989.0,6.5935,6.6004,6.5867,6.5935,95989.0
2016-08-24 13:55:00,9.62,9.63,9.6,9.61,242955.0,6.5867,6.5935,6.573,6.5798,242955.0
2016-08-24 14:00:00,9.61,9.61,9.59,9.6,225562.0,6.5798,6.5798,6.5661,6.573,225562.0
2016-08-24 14:05:00,9.6,9.61,9.59,9.6,103961.0,6.573,6.5798,6.5661,6.573,103961.0
2016-08-24 14:10:00,9.6,9.61,9.6,9.6,31426.0,6.573,6.5798,6.573,6.573,31426.0
2016-08-24 14:15:00,9.6,9.61,9.59,9.59,57219.0,6.573,6.5798,6.5661,6.5661,57219.0
2016-08-24 14:20:00,9.59,9.6,9.56,9.57,278187.0,6.5661,6.573,6.5456,6.5524,278187.0
2016-08-24 14:25:00,9.57,9.58,9.56,9.58,177331.0,6.5524,6.5593,6.5456,6.5593,177331.0
2016-08-24 14:30:00,9.57,9.59,9.56,9.58,263247.0,6.5524,6.5661,6.5456,6.5593,263247.0
2016-08-24 14:35:00,9.58,9.59,9.56,9.57,136498.0,6.5593,6.5661,6.5456,6.5524,136498.0
2016-08-24 14:40:00,9.57,9.57,9.56,9.56,101294.0,6.5524,6.5524,6.5456,6.5456,101294.0
2016-08-24 14:45:00,9.56,9.56,9.54,9.54,118116.0,6.5456,6.5456,6.5319,6.5319,118116.0
2016-08-24 14:50:00,9.54,9.56,9.53,9.55,233747.0,6.5319,6.5456,6.525,6.5387,233747.0
2016-08-24 14:55:00,9.55,9.56,9.55,9.55,55155.0,6.5387,6.5456,6.5387,6.5387,55155.0
2016-08-24 15:00:00,9.55,9.56,9.54,9.54,126401.0,6.5387,6.5456,6.5319,6.5319,126401.0
2016-08-24 15:05:00,9.54,9.55,9.52,9.53,225024.0,6.5319,6.5387,6.5182,6.525,225024.0
2016-08-24 15:10:00,9.53,9.54,9.51,9.52,767183.0,6.525,6.5319,6.5114,6.5182,767183.0
2016-08-24 15:15:00,9.52,9.54,9.52,9.53,296809.0,6.5182,6.5319,6.5182,6.525,296809.0
2016-08-24 15:20:00,9.53,9.54,9.52,9.54,154217.0,6.525,6.5319,6.5182,6.5319,154217.0
2016-08-24 15:25:00,9.53,9.54,9.52,9.54,414069.0,6.525,6.5319,6.5182,6.5319,414069.0
2016-08-24 15:30:00,9.54,9.54,9.52,9.53,262216.0,6.5319,6.5319,6.5182,6.525,262216.0
2016-08-24 15:35:00,9.52,9.53,9.51,9.51,212548.0,6.5182,6.525,6.5114,6.5114,212548.0
2016-08-24 15:40:00,9.52,9.52,9.51,9.52,222193.0,6.5182,6.5182,6.5114,6.5182,222193.0
2016-08-24 15:45:00,9.52,9.52,9.5,9.52,296110.0,6.5182,6.5182,6.5045,6.5182,296110.0
2016-08-24 15:50:00,9.52,9.52,9.5,9.52,422329.0,6.5182,6.5182,6.5045,6.5182,422329.0
2016-08-24 15:55:00,9.51,9.52,9.51,9.52,1213287.0,6.5114,6.5182,6.5114,6.5182,1213287.0
2016-08-25 09:30:00,9.52,9.58,9.5,9.54,483339.0,6.5182,6.5593,6.5045,6.5319,483339.0
2016-08-25 09:35:00,9.54,9.56,9.53,9.55,248799.0,6.5319,6.5456,6.525,6.5387,248799.0
2016-08-25 09:40:00,9.55,9.6,9.55,9.6,662727.0,6.5387,6.573,6.5387,6.573,662727.0
2016-08-25 09:45:00,9.59,9.62,9.57,9.61,820038.0,6.5661,6.5867,6.5524,6.5798,820038.0
2016-08-25 09:50:00,9.61,9.61,9.58,9.59,878649.0,6.5798,6.5798,6.5593,6.5661,878649.0
2016-08-25 09:55:00,9.59,9.64,9.58,9.63,379333.0,6.5661,6.6004,6.5593,6.5935,379333.0
2016-08-25 10:00:00,9.63,9.65,9.62,9.63,191776.0,6.5935,6.6072,6.5867,6.5935,191776.0
2016-08-25 10:05:00,9.63,9.64,9.6,9.6,255066.0,6.5935,6.6004,6.573,6.573,255066.0
2016-08-25 10:10:00,9.6,9.62,9.6,9.61,53200.0,6.573,6.5867,6.573,6.5798,53200.0
2016-08-25 10:15:00,9.61,9.62,9.59,9.61,185867.0,6.5798,6.5867,6.5661,6.5798,185867.0
2016-08-25 10:20:00,9.6,9.61,9.58,9.6,302307.0,6.573,6.5798,6.5593,6.573,302307.0
2016-08-25 10:25:00,9.6,9.61,9.58,9.6,93326.0,6.573,6.5798,6.5593,6.573,93326.0
2016-08-25 10:30:00,9.6,9.6,9.58,9.59,153149.0,6.573,6.573,6.5593,6.5661,153149.0
2016-08-25 10:35:00,9.59,9.6,9.56,9.58,224730.0,6.5661,6.573,6.5456,6.5593,224730.0
2016-08-25 10:40:00,9.58,9.59,9.57,9.58,260658.0,6.5593,6.5661,6.5524,6.5593,260658.0
2016-08-25 10:45:00,9.58,9.59,9.58,9.59,32110.0,6.5593,6.5661,6.5593,6.5661,32110.0
2016-08-25 10:50:00,9.59,9.6,9.57,9.59,158965.0,6.5661,6.573,6.5524,6.5661,158965.0
2016-08-25 10:55:00,9.59,9.63,9.59,9.63,480142.0,6.5661,6.5935,6.5661,6.5935,480142.0
2016-08-25 11:00:00,9.63,9.66,9.62,9.64,575545.0,6.5935,6.6141,6.5867,6.6004,575545.0
2016-08-25 11:05:00,9.64,9.66,9.63,9.66,196428.0,6.6004,6.6141,6.5935,6.6141,196428.0
2016-08-25 11:10:00,9.66,9.67,9.65,9.65,90664.0,6.6141,6.6209,6.6072,6.6072,90664.0
2016-08-25 11:15:00,9.66,9.66,9.64,9.64,277159.0,6.6141,6.6141,6.6004,6.6004,277159.0
2016-08-25 11:20:00,9.64,9.65,9.64,9.64,46675.0,6.6004,6.6072,6.6004,6.6004,46675.0
2016-08-25 11:25:00,9.64,9.65,9.63,9.63,52090.0,6.6004,6.6072,6.5935,6.5935,52090.0
2016-08-25 11:30:00,9.63,9.64,9.62,9.63,160454.0,6.5935,6.6004,6.5867,6.5935,160454.0
2016-08-25 11:35:00,9.63,9.66,9.63,9.66,400521.0,6.5935,6.6141,6.5935,6.6141,400521.0
2016-08-25 11:40:00,9.65,9.65,9.63,9.63,222444.0,6.6072,6.6072,6.5935,6.5935,222444.0
2016-08-25 11:45:00,9.63,9.64,9.62,9.62,39826.0,6.5935,6.6004,6.5867,6.5867,39826.0
2016-08-25 11:50:00,9.62,9.64,9.62,9.63,117605.0,6.5867,6.6004,6.5867,6.5935,117605.0
2016-08-25 11:55:00,9.63,9.65,9.62,9.63,635872.0,6.5935,6.6072,6.5867,6.5935,635872.0
2016-08-25 12:00:00,9.63,9.63,9.61,9.62,69703.0,6.5935,6.5935,6.5798,6.5867,69703.0
2016-08-25 12:05:00,9.62,9.62,9.61,9.62,21043.0,6.5867,6.5867,6.5798,6.5867,21043.0
2016-08-25 12:10:00,9.62,9.62,9.61,9.61,26068.0,6.5867,6.5867,6.5798,6.5798,26068.0
2016-08-25 12:15:00,9.62,9.62,9.61,9.61,27543.0,6.5867,6.5867,6.5798,6.5798,27543.0
2016-08-25 12:20:00,9.62,9.62,9.61,9.62,19063.0,6.5867,6.5867,6.5798,6.5867,19063.0
2016-08-25 12:25:00,9.62,9.62,9.59,9.6,199081.0,6.5867,6.5867,6.5661,6.573,199081.0
2016-08-25 12:30:00,9.6,9.62,9.59,9.6,148141.0,6.573,6.5867,6.5661,6.573,148141.0
2016-08-25 12:35:00,9.6,9.61,9.6,9.61,43270.0,6.573,6.5798,6.573,6.5798,43270.0
2016-08-25 12:40:00,9.61,9.62,9.59,9.6,102209.0,6.5798,6.5867,6.5661,6.573,102209.0
2016-08-25 12:45:00,9.59,9.6,9.59,9.6,20981.0,6.5661,6.573,6.5661,6.573,20981.0
2016-08-25 12:50:00,9.59,9.6,9.59,9.6,9155.0,6.5661,6.573,6.5661,6.573,9155.0
2016-08-25 12:55:00,9.6,9.6,9.59,9.6,40442.0,6.573,6.573,6.5661,6.573,40442.0
2016-08-25 13:00:00,9.6,9.61,9.59,9.6,94171.0,6.573,6.5798,6.5661,6.573,94171.0
2016-08-25 13:05:00,9.61,9.61,9.58,9.59,199980.0,6.5798,6.5798,6.5593,6.5661,199980.0
2016-08-25 13:10:00,9.59,9.6,9.58,9.59,79073.0,6.5661,6.573,6.5593,6.5661,79073.0
2016-08-25 13:15:00,9.59,9.6,9.58,9.58,244857.0,6.5661,6.573,6.5593,6.5593,244857.0
2016-08-25 13:20:00,9.59,9.59,9.58,9.58,18725.0,6.5661,6.5661,6.5593,6.5593,18725.0
2016-08-25 13:25:00,9.58,9.6,9.58,9.59,95555.0,6.5593,6.573,6.5593,6.5661,95555.0
2016-08-25 13:30:00,9.59,9.6,9.58,9.59,96933.0,6.5661,6.573,6.5593,6.5661,96933.0
2016-08-25 13:35:00,9.59,9.59,9.56,9.57,86601.0,6.5661,6.5661,6.5456,6.5524,86601.0
2016-08-25 13:40:00,9.57,9.58,9.56,9.56,76436.0,6.5524,6.5593,6.5456,6.5456,76436.0
2016-08-25 13:45:00,9.56,9.57,9.56,9.57,121701.0,6.5456,6.5524,6.5456,6.5524,121701.0
2016-08-25 13:50:00,9.56,9.57,9.56,9.56,56040.0,6.5456,6.5524,6.5456,6.5456,56040.0
2016-08-25 13:55:00,9.57,9.59,9.56,9.59,115097.0,6.5524,6.5661,6.5456,6.5661,115097.0
2016-08-25 14:00:00,9.59,9.6,9.58,9.58,368557.0,6.5661,6.573,6.5593,6.5593,368557.0
2016-08-25 14:05:00,9.59,9.59,9.56,9.58,139122.0,6.5661,6.5661,6.5456,6.5593,139122.0
2016-08-25 14:10:00,9.57,9.59,9.57,9.58,148056.0,6.5524,6.5661,6.5524,6.5593,148056.0
2016-08-25 14:15:00,9.59,9.59,9.55,9.55,576925.0,6.5661,6.5661,6.5387,6.5387,576925.0
2016-08-25 14:20:00,9.55,9.56,9.53,9.55,155083.0,6.5387,6.5456,6.525,6.5387,155083.0
2016-08-25 14:25:00,9.55,9.57,9.54,9.56,682067.0,6.5387,6.5524,6.5319,6.5456,682067.0
2016-08-25 14:30:00,9.57,9.57,9.54,9.55,467581.0,6.5524,6.5524,6.5319,6.5387,467581.0
2016-08-25 14:35:00,9.55,9.55,9.53,9.54,187587.0,6.5387,6.5387,6.525,6.5319,187587.0
2016-08-25 14:40:00,9.54,9.55,9.52,9.54,222231.0,6.5319,6.5387,6.5182,6.5319,222231.0
2016-08-25 14:45:00,9.54,9.56,9.53,9.54,164277.0,6.5319,6.5456,6.525,6.5319,164277.0
2016-08-25 14:50:00,9.53,9.54,9.49,9.5,415712.0,6.525,6.5319,6.4977,6.5045,415712.0
2016-08-25 14:55:00,9.49,9.52,9.49,9.52,338441.0,6.4977,6.5182,6.4977,6.5182,338441.0
2016-08-25 15:00:00,9.51,9.57,9.51,9.54,1661664.0,6.5114,6.5524,6.5114,6.5319,1661664.0
2016-08-25 15:05:00,9.54,9.56,9.53,9.54,193156.0,6.5319,6.5456,6.525,6.5319,193156.0
2016-08-25 15:10:00,9.54,9.57,9.54,9.57,536603.0,6.5319,6.5524,6.5319,6.5524,536603.0
2016-08-25 15:15:00,9.57,9.59,9.56,9.58,706706.0,6.5524,6.5661,6.5456,6.5593,706706.0
2016-08-25 15:20:00,9.58,9.6,9.57,9.58,348649.0,6.5593,6.573,6.5524,6.5593,348649.0
2016-08-25 15:25:00,9.59,9.6,9.57,9.58,619713.0,6.5661,6.573,6.5524,6.5593,619713.0
2016-08-25 15:30:00,9.58,9.59,9.56,9.58,674092.0,6.5593,6.5661,6.5456,6.5593,674092.0
2016-08-25 15:35:00,9.58,9.59,9.57,9.59,173819.0,6.5593,6.5661,6.5524,6.5661,173819.0
2016-08-25 15:40:00,9.59,9.59,9.58,9.59,85933.0,6.5661,6.5661,6.5593,6.5661,85933.0
2016-08-25 15:45:00,9.59,9.59,9.58,9.59,140268.0,6.5661,6.5661,6.5593,6.5661,140268.0
2016-08-25 15:50:00,9.59,9.6,9.58,9.6,292109.0,6.5661,6.573,6.5593,6.573,292109.0
2016-08-25 15:55:00,9.59,9.6,9.59,9.59,754562.0,6.5661,6.573,6.5661,6.5661,754562.0
2016-08-26 09:30:00,9.68,9.69,9.62,9.62,379228.0,6.6277,6.6346,6.5867,6.5867,379228.0
2016-08-26 09:35:00,9.62,9.65,9.61,9.61,151319.0,6.5867,6.6072,6.5798,6.5798,151319.0
2016-08-26 09:40:00,9.62,9.62,9.57,9.59,843639.0,6.5867,6.5867,6.5524,6.5661,843639.0
2016-08-26 09:45:00,9.59,9.59,9.56,9.58,222486.0,6.5661,6.5661,6.5456,6.5593,222486.0
2016-08-26 09:50:00,9.59,9.6,9.56,9.58,174161.0,6.5661,6.573,6.5456,6.5593,174161.0
2016-08-26 09:55:00,9.58,9.6,9.57,9.6,37724.0,6.5593,6.573,6.5524,6.573,37724.0
2016-08-26 10:00:00,9.6,9.71,9.58,9.7,631230.0,6.573,6.6483,6.5593,6.6414,631230.0
2016-08-26 10:05:00,9.7,9.7,9.66,9.67,368149.0,6.6414,6.6414,6.6141,6.6209,368149.0
2016-08-26 10:10:00,9.66,9.67,9.6,9.62,683086.0,6.6141,6.6209,6.573,6.5867,683086.0
2016-08-26 10:15:00,9.62,9.63,9.58,9.62,1495155.0,6.5867,6.5935,6.5593,6.5867,1495155.0
2016-08-26 10:20:00,9.62,9.64,9.59,9.62,245558.0,6.5867,6.6004,6.5661,6.5867,245558.0
2016-08-26 10:25:00,9.62,9.64,9.59,9.63,95200.0,6.5867,6.6004,6.5661,6.5935,95200.0
2016-08-26 10:30:00,9.63,9.66,9.63,9.64,112656.0,6.5935,6.6141,6.5935,6.6004,112656.0
2016-08-26 10:35:00,9.64,9.66,9.63,9.63,112253.0,6.6004,6.6141,6.5935,6.5935,112253.0
2016-08-26 10:40:00,9.64,9.65,9.62,9.63,125886.0,6.6004,6.6072,6.5867,6.5935,125886.0
2016-08-26 10:45:00,9.63,9.64,9.59,9.6,273155.0,6.5935,6.6004,6.5661,6.573,273155.0
2016-08-26 10:50:00,9.6,9.62,9.6,9.62,106115.0,6.573,6.5867,6.573,6.5867,106115.0
2016-08-26 10:55:00,9.61,9.62,9.6,9.61,62218.0,6.5798,6.5867,6.573,6.5798,62218.0
2016-08-26 11:00:00,9.61,9.64,9.61,9.62,176576.0,6.5798,6.6004,6.5798,6.5867,176576.0
2016-08-26 11:05:00,9.62,9.64,9.61,9.63,127137.0,6.5867,6.6004,6.5798,6.5935,127137.0
2016-08-26 11:10:00,9.62,9.64,9.61,9.64,165789.0,6.5867,6.6004,6.5798,6.6004,165789.0
2016-08-26 11:15:00,9.64,9.64,9.63,9.64,45087.0,6.6004,6.6004,6.5935,6.6004,45087.0
2016-08-26 11:20:00,9.64,9.67,9.63,9.67,170297.0,6.6004,6.6209,6.5935,6.6209,170297.0
2016-08-26 11:25:00,9.67,9.67,9.66,9.67,23168.0,6.6209,6.6209,6.6141,6.6209,23168.0
2016-08-26 11:30:00,9.67,9.67,9.66,9.67,31062.0,6.6209,6.6209,6.6141,6.6209,31062.0
2016-08-26 11:35:00,9.67,9.67,9.64,9.66,175374.0,6.6209,6.6209,6.6004,6.6141,175374.0
2016-08-26 11:40:00,9.65,9.66,9.63,9.66,74402.0,6.6072,6.6141,6.5935,6.6141,74402.0
2016-08-26 11:45:00,9.66,9.66,9.64,9.66,103202.0,6.6141,6.6141,6.6004,6.6141,103202.0
2016-08-26 11:50:00,9.66,9.66,9.62,9.63,92701.0,6.6141,6.6141,6.5867,6.5935,92701.0
2016-08-26 11:55:00,9.63,9.64,9.62,9.63,57008.0,6.5935,6.6004,6.5867,6.5935,57008.0
2016-08-26 12:00:00,9.63,9.64,9.59,9.61,199527.0,6.5935,6.6004,6.5661,6.5798,199527.0
2016-08-26 12:05:00,9.61,9.63,9.6,9.61,164351.0,6.5798,6.5935,6.573,6.5798,164351.0
2016-08-26 12:10:00,9.61,9.62,9.59,9.61,104030.0,6.5798,6.5867,6.5661,6.5798,104030.0
2016-08-26 12:15:00,9.61,9.62,9.6,9.62,37179.0,6.5798,6.5867,6.573,6.5867,37179.0
2016-08-26 12:20:00,9.62,9.63,9.61,9.63,104280.0,6.5867,6.5935,6.5798,6.5935,104280.0
2016-08-26 12:25:00,9.63,9.63,9.61,9.62,88488.0,6.5935,6.5935,6.5798,6.5867,88488.0
2016-08-26 12:30:00,9.62,9.63,9.61,9.62,43721.0,6.5867,6.5935,6.5798,6.5867,43721.0
2016-08-26 12:35:00,9.62,9.63,9.62,9.62,52937.0,6.5867,6.5935,6.5867,6.5867,52937.0
2016-08-26 12:40:00,9.63,9.64,9.62,9.64,62024.0,6.5935,6.6004,6.5867,6.6004,62024.0
2016-08-26 12:45:00,9.64,9.64,9.63,9.64,40276.0,6.6004,6.6004,6.5935,6.6004,40276.0
2016-08-26 12:50:00,9.64,9.64,9.62,9.64,121093.0,6.6004,6.6004,6.5867,6.6004,121093.0
2016-08-26 12:55:00,9.64,9.64,9.63,9.64,36389.0,6.6004,6.6004,6.5935,6.6004,36389.0
2016-08-26 13:00:00,9.64,9.66,9.63,9.64,250381.0,6.6004,6.6141,6.5935,6.6004,250381.0
2016-08-26 13:05:00,9.64,9.65,9.63,9.65,87733.0,6.6004,6.6072,6.5935,6.6072,87733.0
2016-08-26 13:10:00,9.65,9.65,9.63,9.63,62333.0,6.6072,6.6072,6.5935,6.5935,62333.0
2016-08-26 13:15:00,9.63,9.64,9.62,9.63,49535.0,6.5935,6.6004,6.5867,6.5935,49535.0
2016-08-26 13:20:00,9.63,9.63,9.62,9.63,51423.0,6.5935,6.5935,6.5867,6.5935,51423.0
2016-08-26 13:25:00,9.63,9.64,9.63,9.64,38755.0,6.5935,6.6004,6.5935,6.6004,38755.0
2016-08-26 13:30:00,9.64,9.65,9.63,9.63,116973.0,6.6004,6.6072,6.5935,6.5935,116973.0
2016-08-26 13:35:00,9.63,9.64,9.62,9.64,45459.0,6.5935,6.6004,6.5867,6.6004,45459.0
2016-08-26 13:40:00,9.64,9.65,9.63,9.64,186080.0,6.6004,6.6072,6.5935,6.6004,186080.0
2016-08-26 13:45:00,9.64,9.65,9.63,9.64,24355.0,6.6004,6.6072,6.5935,6.6004,24355.0
2016-08-26 13:50:00,9.63,9.65,9.63,9.64,77974.0,6.5935,6.6072,6.5935,6.6004,77974.0
2016-08-26 13:55:00,9.65,9.65,9.63,9.64,122944.0,6.6072,6.6072,6.5935,6.6004,122944.0
2016-08-26 14:00:00,9.64,9.64,9.63,9.63,95538.0,6.6004,6.6004,6.5935,6.5935,95538.0
2016-08-26 14:05:00,9.63,9.64,9.62,9.64,113286.0,6.5935,6.6004,6.5867,6.6004,113286.0
2016-08-26 14:10:00,9.64,9.65,9.63,9.64,147497.0,6.6004,6.6072,6.5935,6.6004,147497.0
2016-08-26 14:15:00,9.64,9.65,9.62,9.63,115358.0,6.6004,6.6072,6.5867,6.5935,115358.0
2016-08-26 14:20:00,9.63,9.63,9.62,9.62,86209.0,6.5935,6.5935,6.5867,6.5867,86209.0
2016-08-26 14:25:00,9.62,9.63,9.6,9.62,106957.0,6.5867,6.5935,6.573,6.5867,106957.0
2016-08-26 14:30:00,9.62,9.62,9.6,9.61,133419.0,6.5867,6.5867,6.573,6.5798,133419.0
2016-08-26 14:35:00,9.62,9.62,9.6,9.6,133459.0,6.5867,6.5867,6.573,6.573,133459.0
2016-08-26 14:40:00,9.61,9.61,9.6,9.6,39119.0,6.5798,6.5798,6.573,6.573,39119.0
2016-08-26 14:45:00,9.61,9.61,9.6,9.61,47893.0,6.5798,6.5798,6.573,6.5798,47893.0
2016-08-26 14:50:00,9.6,9.61,9.59,9.59,71712.0,6.573,6.5798,6.5661,6.5661,71712.0
2016-08-26 14:55:00,9.59,9.61,9.58,9.61,524479.0,6.5661,6.5798,6.5593,6.5798,524479.0
2016-08-26 15:00:00,9.6,9.61,9.6,9.61,61782.0,6.573,6.5798,6.573,6.5798,61782.0
2016-08-26 15:05:00,9.6,9.62,9.6,9.62,67784.0,6.573,6.5867,6.573,6.5867,67784.0
2016-08-26 15:10:00,9.62,9.63,9.61,9.63,133775.0,6.5867,6.5935,6.5798,6.5935,133775.0
2016-08-26 15:15:00,9.63,9.63,9.62,9.63,70065.0,6.5935,6.5935,6.5867,6.5935,70065.0
2016-08-26 15:20:00,9.62,9.63,9.61,9.63,225747.0,6.5867,6.5935,6.5798,6.5935,225747.0
2016-08-26 15:25:00,9.63,9.67,9.62,9.67,133940.0,6.5935,6.6209,6.5867,6.6209,133940.0
2016-08-26 15:30:00,9.67,9.68,9.66,9.68,80246.0,6.6209,6.6277,6.6141,6.6277,80246.0
2016-08-26 15:35:00,9.68,9.68,9.67,9.68,107219.0,6.6277,6.6277,6.6209,6.6277,107219.0
2016-08-26 15:40:00,9.68,9.69,9.67,9.69,384879.0,6.6277,6.6346,6.6209,6.6346,384879.0
2016-08-26 15:45:00,9.68,9.69,9.67,9.69,322273.0,6.6277,6.6346,6.6209,6.6346,322273.0
2016-08-26 15:50:00,9.69,9.7,9.68,9.68,532322.0,6.6346,6.6414,6.6277,6.6277,532322.0
2016-08-26 15:55:00,9.69,9.7,9.68,9.69,1029620.0,6.6346,6.6414,6.6277,6.6346,1029620.0
2016-08-29 09:30:00,9.7,9.75,9.67,9.73,353196.0,6.6414,6.6757,6.6209,6.662,353196.0
2016-08-29 09:35:00,9.73,9.75,9.71,9.73,141838.0,6.662,6.6757,6.6483,6.662,141838.0
2016-08-29 09:40:00,9.74,9.75,9.73,9.74,148739.0,6.6688,6.6757,6.662,6.6688,148739.0
2016-08-29 09:45:00,9.74,9.76,9.73,9.75,155451.0,6.6688,6.6825,6.662,6.6757,155451.0
2016-08-29 09:50:00,9.75,9.78,9.75,9.75,164910.0,6.6757,6.6962,6.6757,6.6757,164910.0
2016-08-29 09:55:00,9.75,9.76,9.74,9.76,84323.0,6.6757,6.6825,6.6688,6.6825,84323.0
2016-08-29 10:00:00,9.76,9.77,9.74,9.76,228524.0,6.6825,6.6894,6.6688,6.6825,228524.0
2016-08-29 10:05:00,9.76,9.79,9.75,9.77,160979.0,6.6825,6.7031,6.6757,6.6894,160979.0
2016-08-29 10:10:00,9.77,9.81,9.77,9.81,191806.0,6.6894,6.7168,6.6894,6.7168,191806.0
2016-08-29 10:15:00,9.81,9.83,9.8,9.82,332753.0,6.7168,6.7305,6.7099,6.7236,332753.0
2016-08-29 10:20:00,9.82,9.83,9.8,9.83,567367.0,6.7236,6.7305,6.7099,6.7305,567367.0
2016-08-29 10:25:00,9.83,9.86,9.82,9.84,351149.0,6.7305,6.751,6.7236,6.7373,351149.0
2016-08-29 10:30:00,9.84,9.84,9.82,9.83,100940.0,6.7373,6.7373,6.7236,6.7305,100940.0
2016-08-29 10:35:00,9.83,9.83,9.81,9.82,49167.0,6.7305,6.7305,6.7168,6.7236,49167.0
2016-08-29 10:40:00,9.82,9.82,9.8,9.81,60844.0,6.7236,6.7236,6.7099,6.7168,60844.0
2016-08-29 10:45:00,9.81,9.82,9.79,9.8,234762.0,6.7168,6.7236,6.7031,6.7099,234762.0
2016-08-29 10:50:00,9.8,9.83,9.8,9.82,413587.0,6.7099,6.7305,6.7099,6.7236,413587.0
2016-08-29 10:55:00,9.81,9.82,9.8,9.82,151867.0,6.7168,6.7236,6.7099,6.7236,151867.0
2016-08-29 11:00:00,9.82,9.84,9.81,9.84,113771.0,6.7236,6.7373,6.7168,6.7373,113771.0
2016-08-29 11:05:00,9.84,9.87,9.84,9.85,522400.0,6.7373,6.7578,6.7373,6.7441,522400.0
2016-08-29 11:10:00,9.85,9.86,9.84,9.86,45858.0,6.7441,6.751,6.7373,6.751,45858.0
2016-08-29 11:15:00,9.86,9.86,9.83,9.84,140217.0,6.751,6.751,6.7305,6.7373,140217.0
2016-08-29 11:20:00,9.84,9.86,9.83,9.84,191027.0,6.7373,6.751,6.7305,6.7373,191027.0
2016-08-29 11:25:00,9.84,9.85,9.83,9.84,275745.0,6.7373,6.7441,6.7305,6.7373,275745.0
2016-08-29 11:30:00,9.84,9.85,9.82,9.84,196848.0,6.7373,6.7441,6.7236,6.7373,196848.0
2016-08-29 11:35:00,9.84,9.85,9.82,9.83,209841.0,6.7373,6.7441,6.7236,6.7305,209841.0
2016-08-29 11:40:00,9.83,9.84,9.82,9.82,96590.0,6.7305,6.7373,6.7236,6.7236,96590.0
2016-08-29 11:45:00,9.82,9.83,9.82,9.83,39325.0,6.7236,6.7305,6.7236,6.7305,39325.0
2016-08-29 11:50:00,9.83,9.83,9.82,9.83,34386.0,6.7305,6.7305,6.7236,6.7305,34386.0
2016-08-29 11:55:00,9.83,9.85,9.82,9.83,163156.0,6.7305,6.7441,6.7236,6.7305,163156.0
2016-08-29 12:00:00,9.83,9.83,9.81,9.81,50666.0,6.7305,6.7305,6.7168,6.7168,50666.0
2016-08-29 12:05:00,9.81,9.82,9.8,9.81,73759.0,6.7168,6.7236,6.7099,6.7168,73759.0
2016-08-29 12:10:00,9.8,9.82,9.8,9.81,69260.0,6.7099,6.7236,6.7099,6.7168,69260.0
2016-08-29 12:15:00,9.81,9.82,9.8,9.8,51485.0,6.7168,6.7236,6.7099,6.7099,51485.0
2016-08-29 12:20:00,9.8,9.81,9.8,9.8,21412.0,6.7099,6.7168,6.7099,6.7099,21412.0
2016-08-29 12:25:00,9.8,9.81,9.8,9.8,35804.0,6.7099,6.7168,6.7099,6.7099,35804.0
2016-08-29 12:30:00,9.8,9.81,9.8,9.8,22267.0,6.7099,6.7168,6.7099,6.7099,22267.0
2016-08-29 12:35:00,9.8,9.81,9.8,9.8,28895.0,6.7099,6.7168,6.7099,6.7099,28895.0
2016-08-29 12:40:00,9.8,9.81,9.79,9.8,97758.0,6.7099,6.7168,6.7031,6.7099,97758.0
2016-08-29 12:45:00,9.79,9.81,9.79,9.79,161984.0,6.7031,6.7168,6.7031,6.7031,161984.0
2016-08-29 12:50:00,9.79,9.8,9.79,9.79,38479.0,6.7031,6.7099,6.7031,6.7031,38479.0
2016-08-29 12:55:00,9.79,9.8,9.78,9.79,114492.0,6.7031,6.7099,6.6962,6.7031,114492.0
2016-08-29 13:00:00,9.79,9.81,9.79,9.8,34783.0,6.7031,6.7168,6.7031,6.7099,34783.0
2016-08-29 13:05:00,9.8,9.81,9.79,9.79,84390.0,6.7099,6.7168,6.7031,6.7031,84390.0
2016-08-29 13:10:00,9.79,9.81,9.78,9.79,697216.0,6.7031,6.7168,6.6962,6.7031,697216.0
2016-08-29 13:15:00,9.79,9.8,9.79,9.79,73910.0,6.7031,6.7099,6.7031,6.7031,73910.0
2016-08-29 13:20:00,9.79,9.79,9.77,9.77,101681.0,6.7031,6.7031,6.6894,6.6894,101681.0
2016-08-29 13:25:00,9.77,9.79,9.77,9.79,87669.0,6.6894,6.7031,6.6894,6.7031,87669.0
2016-08-29 13:30:00,9.79,9.79,9.77,9.78,76290.0,6.7031,6.7031,6.6894,6.6962,76290.0
2016-08-29 13:35:00,9.77,9.79,9.77,9.78,39526.0,6.6894,6.7031,6.6894,6.6962,39526.0
2016-08-29 13:40:00,9.79,9.8,9.78,9.8,162424.0,6.7031,6.7099,6.6962,6.7099,162424.0
2016-08-29 13:45:00,9.79,9.81,9.79,9.79,407542.0,6.7031,6.7168,6.7031,6.7031,407542.0
2016-08-29 13:50:00,9.79,9.8,9.78,9.78,46214.0,6.7031,6.7099,6.6962,6.6962,46214.0
2016-08-29 13:55:00,9.78,9.79,9.77,9.77,115154.0,6.6962,6.7031,6.6894,6.6894,115154.0
2016-08-29 14:00:00,9.77,9.78,9.76,9.77,177912.0,6.6894,6.6962,6.6825,6.6894,177912.0
2016-08-29 14:05:00,9.77,9.78,9.76,9.77,81302.0,6.6894,6.6962,6.6825,6.6894,81302.0
2016-08-29 14:10:00,9.78,9.79,9.76,9.79,296239.0,6.6962,6.7031,6.6825,6.7031,296239.0
2016-08-29 14:15:00,9.78,9.79,9.77,9.78,47340.0,6.6962,6.7031,6.6894,6.6962,47340.0
2016-08-29 14:20:00,9.78,9.79,9.77,9.78,33226.0,6.6962,6.7031,6.6894,6.6962,33226.0
2016-08-29 14:25:00,9.78,9.78,9.76,9.76,51395.0,6.6962,6.6962,6.6825,6.6825,51395.0
2016-08-29 14:30:00,9.77,9.77,9.76,9.76,57859.0,6.6894,6.6894,6.6825,6.6825,57859.0
2016-08-29 14:35:00,9.76,9.77,9.75,9.76,50700.0,6.6825,6.6894,6.6757,6.6825,50700.0
2016-08-29 14:40:00,9.75,9.76,9.75,9.75,100134.0,6.6757,6.6825,6.6757,6.6757,100134.0
2016-08-29 14:45:00,9.75,9.76,9.75,9.75,50218.0,6.6757,6.6825,6.6757,6.6757,50218.0
2016-08-29 14:50:00,9.75,9.76,9.74,9.74,101139.0,6.6757,6.6825,6.6688,6.6688,101139.0
2016-08-29 14:55:00,9.74,9.75,9.73,9.74,99631.0,6.6688,6.6757,6.662,6.6688,99631.0
2016-08-29 15:00:00,9.74,9.75,9.73,9.74,102822.0,6.6688,6.6757,6.662,6.6688,102822.0
2016-08-29 15:05:00,9.75,9.75,9.74,9.75,58456.0,6.6757,6.6757,6.6688,6.6757,58456.0
2016-08-29 15:10:00,9.75,9.76,9.74,9.74,295303.0,6.6757,6.6825,6.6688,6.6688,295303.0
2016-08-29 15:15:00,9.75,9.75,9.73,9.74,118743.0,6.6757,6.6757,6.662,6.6688,118743.0
2016-08-29 15:20:00,9.74,9.75,9.73,9.73,181222.0,6.6688,6.6757,6.662,6.662,181222.0
2016-08-29 15:25:00,9.73,9.75,9.73,9.75,122408.0,6.662,6.6757,6.662,6.6757,122408.0
2016-08-29 15:30:00,9.75,9.75,9.74,9.75,86031.0,6.6757,6.6757,6.6688,6.6757,86031.0
2016-08-29 15:35:00,9.74,9.75,9.74,9.74,68325.0,6.6688,6.6757,6.6688,6.6688,68325.0
2016-08-29 15:40:00,9.74,9.75,9.74,9.74,219272.0,6.6688,6.6757,6.6688,6.6688,219272.0
2016-08-29 15:45:00,9.75,9.76,9.74,9.76,249421.0,6.6757,6.6825,6.6688,6.6825,249421.0
2016-08-29 15:50:00,9.76,9.76,9.75,9.75,294563.0,6.6825,6.6825,6.6757,6.6757,294563.0
2016-08-29 15:55:00,9.76,9.76,9.75,9.76,564690.0,6.6825,6.6825,6.6757,6.6825,564690.0
2016-08-30 09:30:00,9.76,9.81,9.76,9.79,127845.0,6.6825,6.7168,6.6825,6.7031,127845.0
2016-08-30 09:35:00,9.78,9.8,9.78,9.8,65317.0,6.6962,6.7099,6.6962,6.7099,65317.0
2016-08-30 09:40:00,9.79,9.82,9.79,9.81,102925.0,6.7031,6.7236,6.7031,6.7168,102925.0
2016-08-30 09:45:00,9.81,9.84,9.8,9.84,407140.0,6.7168,6.7373,6.7099,6.7373,407140.0
2016-08-30 09:50:00,9.84,9.84,9.82,9.84,68641.0,6.7373,6.7373,6.7236,6.7373,68641.0
2016-08-30 09:55:00,9.84,9.84,9.81,9.81,98247.0,6.7373,6.7373,6.7168,6.7168,98247.0
2016-08-30 10:00:00,9.82,9.87,9.81,9.87,136916.0,6.7236,6.7578,6.7168,6.7578,136916.0
2016-08-30 10:05:00,9.87,9.87,9.84,9.85,104076.0,6.7578,6.7578,6.7373,6.7441,104076.0
2016-08-30 10:10:00,9.86,9.86,9.83,9.84,58162.0,6.751,6.751,6.7305,6.7373,58162.0
2016-08-30 10:15:00,9.83,9.84,9.81,9.82,89257.0,6.7305,6.7373,6.7168,6.7236,89257.0
2016-08-30 10:20:00,9.82,9.83,9.82,9.83,64168.0,6.7236,6.7305,6.7236,6.7305,64168.0
2016-08-30 10:25:00,9.83,9.84,9.82,9.84,58279.0,6.7305,6.7373,6.7236,6.7373,58279.0
2016-08-30 10:30:00,9.84,9.84,9.8,9.8,177084.0,6.7373,6.7373,6.7099,6.7099,177084.0
2016-08-30 10:35:00,9.81,9.82,9.79,9.8,294869.0,6.7168,6.7236,6.7031,6.7099,294869.0
2016-08-30 10:40:00,9.79,9.81,9.79,9.8,73472.0,6.7031,6.7168,6.7031,6.7099,73472.0
2016-08-30 10:45:00,9.79,9.8,9.78,9.8,65438.0,6.7031,6.7099,6.6962,6.7099,65438.0
2016-08-30 10:50:00,9.8,9.81,9.79,9.8,157033.0,6.7099,6.7168,6.7031,6.7099,157033.0
2016-08-30 10:55:00,9.8,9.82,9.8,9.81,71004.0,6.7099,6.7236,6.7099,6.7168,71004.0
2016-08-30 11:00:00,9.81,9.83,9.8,9.83,128765.0,6.7168,6.7305,6.7099,6.7305,128765.0
2016-08-30 11:05:00,9.82,9.83,9.81,9.82,40879.0,6.7236,6.7305,6.7168,6.7236,40879.0
2016-08-30 11:10:00,9.82,9.83,9.81,9.82,61812.0,6.7236,6.7305,6.7168,6.7236,61812.0
2016-08-30 11:15:00,9.82,9.84,9.81,9.84,192318.0,6.7236,6.7373,6.7168,6.7373,192318.0
2016-08-30 11:20:00,9.83,9.85,9.83,9.85,62947.0,6.7305,6.7441,6.7305,6.7441,62947.0
2016-08-30 11:25:00,9.85,9.85,9.83,9.84,57108.0,6.7441,6.7441,6.7305,6.7373,57108.0
2016-08-30 11:30:00,9.84,9.85,9.83,9.83,67728.0,6.7373,6.7441,6.7305,6.7305,67728.0
2016-08-30 11:35:00,9.83,9.84,9.82,9.83,66118.0,6.7305,6.7373,6.7236,6.7305,66118.0
2016-08-30 11:40:00,9.83,9.83,9.82,9.82,18228.0,6.7305,6.7305,6.7236,6.7236,18228.0
2016-08-30 11:45:00,9.82,9.83,9.82,9.83,9124.0,6.7236,6.7305,6.7236,6.7305,9124.0
2016-08-30 11:50:00,9.83,9.85,9.82,9.85,134803.0,6.7305,6.7441,6.7236,6.7441,134803.0
2016-08-30 11:55:00,9.85,9.86,9.84,9.86,66104.0,6.7441,6.751,6.7373,6.751,66104.0
2016-08-30 12:00:00,9.85,9.86,9.84,9.84,37810.0,6.7441,6.751,6.7373,6.7373,37810.0
2016-08-30 12:05:00,9.84,9.85,9.84,9.85,25252.0,6.7373,6.7441,6.7373,6.7441,25252.0
2016-08-30 12:10:00,9.85,9.85,9.84,9.84,18350.0,6.7441,6.7441,6.7373,6.7373,18350.0
2016-08-30 12:15:00,9.85,9.85,9.84,9.84,20852.0,6.7441,6.7441,6.7373,6.7373,20852.0
2016-08-30 12:20:00,9.84,9.85,9.84,9.84,20724.0,6.7373,6.7441,6.7373,6.7373,20724.0
2016-08-30 12:25:00,9.84,9.85,9.84,9.85,23526.0,6.7373,6.7441,6.7373,6.7441,23526.0
2016-08-30 12:30:00,9.84,9.85,9.84,9.84,19238.0,6.7373,6.7441,6.7373,6.7373,19238.0
2016-08-30 12:35:00,9.84,9.86,9.84,9.86,115555.0,6.7373,6.751,6.7373,6.751,115555.0
2016-08-30 12:40:00,9.86,9.86,9.84,9.85,73054.0,6.751,6.751,6.7373,6.7441,73054.0
2016-08-30 12:45:00,9.86,9.86,9.85,9.85,25084.0,6.751,6.751,6.7441,6.7441,25084.0
2016-08-30 12:50:00,9.85,9.86,9.85,9.85,20024.0,6.7441,6.751,6.7441,6.7441,20024.0
2016-08-30 12:55:00,9.86,9.86,9.84,9.86,86352.0,6.751,6.751,6.7373,6.751,86352.0
2016-08-30 13:00:00,9.86,9.86,9.85,9.86,34605.0,6.751,6.751,6.7441,6.751,34605.0
2016-08-30 13:05:00,9.85,9.86,9.85,9.85,22845.0,6.7441,6.751,6.7441,6.7441,22845.0
2016-08-30 13:10:00,9.86,9.86,9.85,9.85,15472.0,6.751,6.751,6.7441,6.7441,15472.0
2016-08-30 13:15:00,9.86,9.86,9.85,9.85,83789.0,6.751,6.751,6.7441,6.7441,83789.0
2016-08-30 13:20:00,9.85,9.86,9.84,9.84,35649.0,6.7441,6.751,6.7373,6.7373,35649.0
2016-08-30 13:25:00,9.85,9.85,9.84,9.84,17244.0,6.7441,6.7441,6.7373,6.7373,17244.0
2016-08-30 13:30:00,9.84,9.85,9.84,9.84,50396.0,6.7373,6.7441,6.7373,6.7373,50396.0
2016-08-30 13:35:00,9.84,9.85,9.84,9.84,38737.0,6.7373,6.7441,6.7373,6.7373,38737.0
2016-08-30 13:40:00,9.85,9.85,9.83,9.83,75750.0,6.7441,6.7441,6.7305,6.7305,75750.0
2016-08-30 13:45:00,9.83,9.84,9.82,9.82,105847.0,6.7305,6.7373,6.7236,6.7236,105847.0
2016-08-30 13:50:00,9.83,9.83,9.82,9.83,62519.0,6.7305,6.7305,6.7236,6.7305,62519.0
2016-08-30 13:55:00,9.83,9.83,9.82,9.82,33982.0,6.7305,6.7305,6.7236,6.7236,33982.0
2016-08-30 14:00:00,9.82,9.83,9.81,9.81,219688.0,6.7236,6.7305,6.7168,6.7168,219688.0
2016-08-30 14:05:00,9.82,9.82,9.8,9.8,116620.0,6.7236,6.7236,6.7099,6.7099,116620.0
2016-08-30 14:10:00,9.8,9.82,9.8,9.8,205148.0,6.7099,6.7236,6.7099,6.7099,205148.0
2016-08-30 14:15:00,9.8,9.81,9.8,9.8,46538.0,6.7099,6.7168,6.7099,6.7099,46538.0
2016-08-30 14:20:00,9.8,9.81,9.8,9.8,52409.0,6.7099,6.7168,6.7099,6.7099,52409.0
2016-08-30 14:25:00,9.81,9.81,9.8,9.8,33109.0,6.7168,6.7168,6.7099,6.7099,33109.0
2016-08-30 14:30:00,9.8,9.81,9.8,9.8,36986.0,6.7099,6.7168,6.7099,6.7099,36986.0
2016-08-30 14:35:00,9.8,9.82,9.8,9.82,113944.0,6.7099,6.7236,6.7099,6.7236,113944.0
2016-08-30 14:40:00,9.81,9.82,9.81,9.82,32482.0,6.7168,6.7236,6.7168,6.7236,32482.0
2016-08-30 14:45:00,9.82,9.83,9.81,9.81,197142.0,6.7236,6.7305,6.7168,6.7168,197142.0
2016-08-30 14:50:00,9.82,9.82,9.81,9.81,55330.0,6.7236,6.7236,6.7168,6.7168,55330.0
2016-08-30 14:55:00,9.82,9.82,9.81,9.82,48736.0,6.7236,6.7236,6.7168,6.7236,48736.0
2016-08-30 15:00:00,9.82,9.84,9.81,9.84,129149.0,6.7236,6.7373,6.7168,6.7373,129149.0
2016-08-30 15:05:00,9.84,9.86,9.84,9.86,97719.0,6.7373,6.751,6.7373,6.751,97719.0
2016-08-30 15:10:00,9.86,9.87,9.85,9.86,546047.0,6.751,6.7578,6.7441,6.751,546047.0
2016-08-30 15:15:00,9.87,9.87,9.86,9.86,49013.0,6.7578,6.7578,6.751,6.751,49013.0
2016-08-30 15:20:00,9.86,9.87,9.85,9.86,100329.0,6.751,6.7578,6.7441,6.751,100329.0
2016-08-30 15:25:00,9.86,9.87,9.85,9.86,165239.0,6.751,6.7578,6.7441,6.751,165239.0
2016-08-30 15:30:00,9.87,9.87,9.86,9.87,33711.0,6.7578,6.7578,6.751,6.7578,33711.0
2016-08-30 15:35:00,9.86,9.87,9.86,9.87,120532.0,6.751,6.7578,6.751,6.7578,120532.0
2016-08-30 15:40:00,9.87,9.87,9.86,9.87,109758.0,6.7578,6.7578,6.751,6.7578,109758.0
2016-08-30 15:45:00,9.87,9.87,9.86,9.87,107871.0,6.7578,6.7578,6.751,6.7578,107871.0
2016-08-30 15:50:00,9.87,9.88,9.86,9.86,566731.0,6.7578,6.7647,6.751,6.751,566731.0
2016-08-30 15:55:00,9.87,9.89,9.86,9.88,603779.0,6.7578,6.7715,6.751,6.7647,603779.0
2016-08-31 09:30:00,9.92,9.95,9.9,9.93,239732.0,6.7921,6.8126,6.7784,6.7989,239732.0
2016-08-31 09:35:00,9.93,9.97,9.93,9.96,220643.0,6.7989,6.8263,6.7989,6.8195,220643.0
2016-08-31 09:40:00,9.97,9.97,9.92,9.95,215859.0,6.8263,6.8263,6.7921,6.8126,215859.0
2016-08-31 09:45:00,9.95,9.97,9.94,9.97,303376.0,6.8126,6.8263,6.8058,6.8263,303376.0
2016-08-31 09:50:00,9.97,9.97,9.94,9.95,139816.0,6.8263,6.8263,6.8058,6.8126,139816.0
2016-08-31 09:55:00,9.95,9.96,9.94,9.96,92050.0,6.8126,6.8195,6.8058,6.8195,92050.0
2016-08-31 10:00:00,9.96,9.96,9.94,9.96,133939.0,6.8195,6.8195,6.8058,6.8195,133939.0
2016-08-31 10:05:00,9.96,9.96,9.94,9.96,136998.0,6.8195,6.8195,6.8058,6.8195,136998.0
2016-08-31 10:10:00,9.96,9.96,9.93,9.94,236952.0,6.8195,6.8195,6.7989,6.8058,236952.0
2016-08-31 10:15:00,9.93,9.95,9.92,9.94,268662.0,6.7989,6.8126,6.7921,6.8058,268662.0
2016-08-31 10:20:00,9.93,9.95,9.9,9.91,496886.0,6.7989,6.8126,6.7784,6.7852,496886.0
2016-08-31 10:25:00,9.91,9.95,9.9,9.94,382180.0,6.7852,6.8126,6.7784,6.8058,382180.0
2016-08-31 10:30:00,9.94,9.96,9.92,9.94,481399.0,6.8058,6.8195,6.7921,6.8058,481399.0
2016-08-31 10:35:00,9.94,9.95,9.91,9.93,1111923.0,6.8058,6.8126,6.7852,6.7989,1111923.0
2016-08-31 10:40:00,9.93,9.94,9.91,9.93,495520.0,6.7989,6.8058,6.7852,6.7989,495520.0
2016-08-31 10:45:00,9.93,9.95,9.92,9.93,852456.0,6.7989,6.8126,6.7921,6.7989,852456.0
2016-08-31 10:50:00,9.93,9.96,9.92,9.95,227358.0,6.7989,6.8195,6.7921,6.8126,227358.0
2016-08-31 10:55:00,9.95,9.96,9.92,9.94,517943.0,6.8126,6.8195,6.7921,6.8058,517943.0
2016-08-31 11:00:00,9.94,9.94,9.92,9.93,176307.0,6.8058,6.8058,6.7921,6.7989,176307.0
2016-08-31 11:05:00,9.93,9.93,9.9,9.9,716514.0,6.7989,6.7989,6.7784,6.7784,716514.0
2016-08-31 11:10:00,9.91,9.91,9.88,9.91,275089.0,6.7852,6.7852,6.7647,6.7852,275089.0
2016-08-31 11:15:00,9.9,9.91,9.89,9.89,91572.0,6.7784,6.7852,6.7715,6.7715,91572.0
2016-08-31 11:20:00,9.89,9.91,9.88,9.91,79384.0,6.7715,6.7852,6.7647,6.7852,79384.0
2016-08-31 11:25:00,9.91,9.92,9.9,9.91,113959.0,6.7852,6.7921,6.7784,6.7852,113959.0
2016-08-31 11:30:00,9.91,9.92,9.9,9.91,97542.0,6.7852,6.7921,6.7784,6.7852,97542.0
2016-08-31 11:35:00,9.91,9.91,9.89,9.9,80773.0,6.7852,6.7852,6.7715,6.7784,80773.0
2016-08-31 11:40:00,9.9,9.9,9.88,9.9,129451.0,6.7784,6.7784,6.7647,6.7784,129451.0
2016-08-31 11:45:00,9.9,9.9,9.88,9.88,304724.0,6.7784,6.7784,6.7647,6.7647,304724.0
2016-08-31 11:50:00,9.88,9.89,9.88,9.89,148344.0,6.7647,6.7715,6.7647,6.7715,148344.0
2016-08-31 11:55:00,9.88,9.89,9.86,9.87,96135.0,6.7647,6.7715,6.751,6.7578,96135.0
2016-08-31 12:00:00,9.87,9.88,9.85,9.87,119558.0,6.7578,6.7647,6.7441,6.7578,119558.0
2016-08-31 12:05:00,9.87,9.87,9.86,9.87,225151.0,6.7578,6.7578,6.751,6.7578,225151.0
2016-08-31 12:10:00,9.87,9.88,9.86,9.87,275196.0,6.7578,6.7647,6.751,6.7578,275196.0
2016-08-31 12:15:00,9.87,9.88,9.86,9.87,78763.0,6.7578,6.7647,6.751,6.7578,78763.0
2016-08-31 12:20:00,9.86,9.87,9.86,9.87,20469.0,6.751,6.7578,6.751,6.7578,20469.0
2016-08-31 12:25:00,9.87,9.88,9.86,9.88,142458.0,6.7578,6.7647,6.751,6.7647,142458.0
2016-08-31 12:30:00,9.87,9.88,9.87,9.88,40089.0,6.7578,6.7647,6.7578,6.7647,40089.0
2016-08-31 12:35:00,9.88,9.92,9.87,9.9,403554.0,6.7647,6.7921,6.7578,6.7784,403554.0
2016-08-31 12:40:00,9.91,9.92,9.88,9.89,488518.0,6.7852,6.7921,6.7647,6.7715,488518.0
2016-08-31 12:45:00,9.89,9.9,9.88,9.9,48447.0,6.7715,6.7784,6.7647,6.7784,48447.0
2016-08-31 12:50:00,9.9,9.91,9.89,9.9,79398.0,6.7784,6.7852,6.7715,6.7784,79398.0
2016-08-31 12:55:00,9.91,9.92,9.89,9.9,190334.0,6.7852,6.7921,6.7715,6.7784,190334.0
2016-08-31 13:00:00,9.91,9.92,9.89,9.91,322831.0,6.7852,6.7921,6.7715,6.7852,322831.0
2016-08-31 13:05:00,9.91,9.92,9.91,9.91,48134.0,6.7852,6.7921,6.7852,6.7852,48134.0
2016-08-31 13:10:00,9.91,9.92,9.91,9.92,34078.0,6.7852,6.7921,6.7852,6.7921,34078.0
2016-08-31 13:15:00,9.91,9.93,9.91,9.92,339415.0,6.7852,6.7989,6.7852,6.7921,339415.0
2016-08-31 13:20:00,9.92,9.93,9.91,9.93,97893.0,6.7921,6.7989,6.7852,6.7989,97893.0
2016-08-31 13:25:00,9.92,9.93,9.92,9.93,37209.0,6.7921,6.7989,6.7921,6.7989,37209.0
2016-08-31 13:30:00,9.93,9.94,9.92,9.94,83265.0,6.7989,6.8058,6.7921,6.8058,83265.0
2016-08-31 13:35:00,9.94,9.94,9.93,9.94,52693.0,6.8058,6.8058,6.7989,6.8058,52693.0
2016-08-31 13:40:00,9.94,9.96,9.93,9.96,118505.0,6.8058,6.8195,6.7989,6.8195,118505.0
2016-08-31 13:45:00,9.96,9.98,9.95,9.96,413013.0,6.8195,6.8332,6.8126,6.8195,413013.0
2016-08-31 13:50:00,9.96,9.96,9.94,9.96,122160.0,6.8195,6.8195,6.8058,6.8195,122160.0
2016-08-31 13:55:00,9.96,9.96,9.95,9.96,42735.0,6.8195,6.8195,6.8126,6.8195,42735.0
2016-08-31 14:00:00,9.96,9.96,9.95,9.96,41338.0,6.8195,6.8195,6.8126,6.8195,41338.0
2016-08-31 14:05:00,9.95,9.97,9.95,9.96,168509.0,6.8126,6.8263,6.8126,6.8195,168509.0
2016-08-31 14:10:00,9.96,9.97,9.96,9.96,43171.0,6.8195,6.8263,6.8195,6.8195,43171.0
2016-08-31 14:15:00,9.97,9.97,9.96,9.96,60097.0,6.8263,6.8263,6.8195,6.8195,60097.0
2016-08-31 14:20:00,9.96,9.97,9.96,9.97,44957.0,6.8195,6.8263,6.8195,6.8263,44957.0
2016-08-31 14:25:00,9.96,9.97,9.96,9.96,70463.0,6.8195,6.8263,6.8195,6.8195,70463.0
2016-08-31 14:30:00,9.96,9.97,9.96,9.96,53146.0,6.8195,6.8263,6.8195,6.8195,53146.0
2016-08-31 14:35:00,9.96,9.97,9.96,9.96,63825.0,6.8195,6.8263,6.8195,6.8195,63825.0
2016-08-31 14:40:00,9.96,9.97,9.95,9.96,123945.0,6.8195,6.8263,6.8126,6.8195,123945.0
2016-08-31 14:45:00,9.96,9.96,9.94,9.95,218062.0,6.8195,6.8195,6.8058,6.8126,218062.0
2016-08-31 14:50:00,9.95,9.96,9.94,9.95,158540.0,6.8126,6.8195,6.8058,6.8126,158540.0
2016-08-31 14:55:00,9.95,9.95,9.94,9.95,79036.0,6.8126,6.8126,6.8058,6.8126,79036.0
2016-08-31 15:00:00,9.95,9.97,9.94,9.97,187110.0,6.8126,6.8263,6.8058,6.8263,187110.0
2016-08-31 15:05:00,9.96,9.97,9.96,9.97,111378.0,6.8195,6.8263,6.8195,6.8263,111378.0
2016-08-31 15:10:00,9.97,9.97,9.96,9.97,302485.0,6.8263,6.8263,6.8195,6.8263,302485.0
2016-08-31 15:15:00,9.97,9.97,9.96,9.96,252098.0,6.8263,6.8263,6.8195,6.8195,252098.0
2016-08-31 15:20:00,9.96,9.97,9.96,9.96,229706.0,6.8195,6.8263,6.8195,6.8195,229706.0
2016-08-31 15:25:00,9.96,9.97,9.96,9.96,123491.0,6.8195,6.8263,6.8195,6.8195,123491.0
2016-08-31 15:30:00,9.96,9.97,9.95,9.96,315310.0,6.8195,6.8263,6.8126,6.8195,315310.0
2016-08-31 15:35:00,9.96,9.97,9.95,9.96,299130.0,6.8195,6.8263,6.8126,6.8195,299130.0
2016-08-31 15:40:00,9.96,9.98,9.96,9.98,207059.0,6.8195,6.8332,6.8195,6.8332,207059.0
2016-08-31 15:45:00,9.98,9.98,9.97,9.97,163168.0,6.8332,6.8332,6.8263,6.8263,163168.0
2016-08-31 15:50:00,9.97,10.01,9.97,10.0,1145313.0,6.8263,6.8537,6.8263,6.8468,1145313.0
2016-08-31 15:55:00,10.0,10.01,9.99,10.0,1020936.0,6.8468,6.8537,6.84,6.8468,1020936.0
2016-09-01 09:30:00,10.05,10.07,10.01,10.07,353959.0,6.8811,6.8948,6.8537,6.8948,353959.0
2016-09-01 09:35:00,10.07,10.11,10.06,10.08,782390.0,6.8948,6.9222,6.8879,6.9016,782390.0
2016-09-01 09:40:00,10.08,10.08,10.03,10.06,213944.0,6.9016,6.9016,6.8674,6.8879,213944.0
2016-09-01 09:45:00,10.06,10.06,10.03,10.03,92446.0,6.8879,6.8879,6.8674,6.8674,92446.0
2016-09-01 09:50:00,10.04,10.04,9.98,10.0,241579.0,6.8742,6.8742,6.8332,6.8468,241579.0
2016-09-01 09:55:00,9.99,10.03,9.99,10.0,175536.0,6.84,6.8674,6.84,6.8468,175536.0
2016-09-01 10:00:00,10.0,10.01,9.93,9.97,316571.0,6.8468,6.8537,6.7989,6.8263,316571.0
2016-09-01 10:05:00,9.97,10.0,9.96,9.97,151080.0,6.8263,6.8468,6.8195,6.8263,151080.0
2016-09-01 10:10:00,9.98,9.98,9.95,9.98,361119.0,6.8332,6.8332,6.8126,6.8332,361119.0
2016-09-01 10:15:00,9.97,9.99,9.96,9.96,89792.0,6.8263,6.84,6.8195,6.8195,89792.0
2016-09-01 10:20:00,9.96,9.97,9.93,9.95,127875.0,6.8195,6.8263,6.7989,6.8126,127875.0
2016-09-01 10:25:00,9.95,9.95,9.91,9.91,131500.0,6.8126,6.8126,6.7852,6.7852,131500.0
2016-09-01 10:30:00,9.91,9.91,9.87,9.87,778738.0,6.7852,6.7852,6.7578,6.7578,778738.0
2016-09-01 10:35:00,9.87,9.88,9.86,9.88,261242.0,6.7578,6.7647,6.751,6.7647,261242.0
2016-09-01 10:40:00,9.88,9.89,9.87,9.89,111629.0,6.7647,6.7715,6.7578,6.7715,111629.0
2016-09-01 10:45:00,9.88,9.9,9.88,9.9,402665.0,6.7647,6.7784,6.7647,6.7784,402665.0
2016-09-01 10:50:00,9.89,9.91,9.89,9.91,151802.0,6.7715,6.7852,6.7715,6.7852,151802.0
2016-09-01 10:55:00,9.91,9.91,9.87,9.88,202764.0,6.7852,6.7852,6.7578,6.7647,202764.0
2016-09-01 11:00:00,9.87,9.88,9.84,9.85,276239.0,6.7578,6.7647,6.7373,6.7441,276239.0
2016-09-01 11:05:00,9.85,9.86,9.84,9.85,352026.0,6.7441,6.751,6.7373,6.7441,352026.0
2016-09-01 11:10:00,9.85,9.86,9.85,9.85,25699.0,6.7441,6.751,6.7441,6.7441,25699.0
2016-09-01 11:15:00,9.85,9.86,9.85,9.85,43223.0,6.7441,6.751,6.7441,6.7441,43223.0
2016-09-01 11:20:00,9.85,9.86,9.84,9.85,175082.0,6.7441,6.751,6.7373,6.7441,175082.0
2016-09-01 11:25:00,9.85,9.87,9.85,9.86,131067.0,6.7441,6.7578,6.7441,6.751,131067.0
2016-09-01 11:30:00,9.87,9.87,9.86,9.86,44945.0,6.7578,6.7578,6.751,6.751,44945.0
2016-09-01 11:35:00,9.87,9.87,9.85,9.85,128852.0,6.7578,6.7578,6.7441,6.7441,128852.0
2016-09-01 11:40:00,9.86,9.86,9.84,9.85,79335.0,6.751,6.751,6.7373,6.7441,79335.0
2016-09-01 11:45:00,9.85,9.85,9.84,9.84,118815.0,6.7441,6.7441,6.7373,6.7373,118815.0
2016-09-01 11:50:00,9.85,9.85,9.83,9.85,216581.0,6.7441,6.7441,6.7305,6.7441,216581.0
2016-09-01 11:55:00,9.85,9.87,9.84,9.86,87451.0,6.7441,6.7578,6.7373,6.751,87451.0
2016-09-01 12:00:00,9.86,9.87,9.85,9.85,45115.0,6.751,6.7578,6.7441,6.7441,45115.0
2016-09-01 12:05:00,9.85,9.86,9.84,9.85,48684.0,6.7441,6.751,6.7373,6.7441,48684.0
2016-09-01 12:10:00,9.85,9.86,9.84,9.86,106028.0,6.7441,6.751,6.7373,6.751,106028.0
2016-09-01 12:15:00,9.86,9.87,9.85,9.87,91076.0,6.751,6.7578,6.7441,6.7578,91076.0
2016-09-01 12:20:00,9.86,9.9,9.86,9.9,80862.0,6.751,6.7784,6.751,6.7784,80862.0
2016-09-01 12:25:00,9.9,9.91,9.89,9.91,47051.0,6.7784,6.7852,6.7715,6.7852,47051.0
2016-09-01 12:30:00,9.91,9.92,9.9,9.92,70172.0,6.7852,6.7921,6.7784,6.7921,70172.0
2016-09-01 12:35:00,9.92,9.92,9.89,9.91,628556.0,6.7921,6.7921,6.7715,6.7852,628556.0
2016-09-01 12:40:00,9.91,9.91,9.88,9.88,162704.0,6.7852,6.7852,6.7647,6.7647,162704.0
2016-09-01 12:45:00,9.88,9.9,9.88,9.9,195348.0,6.7647,6.7784,6.7647,6.7784,195348.0
2016-09-01 12:50:00,9.89,9.91,9.89,9.9,121142.0,6.7715,6.7852,6.7715,6.7784,121142.0
2016-09-01 12:55:00,9.9,9.91,9.88,9.88,81376.0,6.7784,6.7852,6.7647,6.7647,81376.0
2016-09-01 13:00:00,9.88,9.89,9.88,9.88,55870.0,6.7647,6.7715,6.7647,6.7647,55870.0
2016-09-01 13:05:00,9.88,9.89,9.88,9.88,39458.0,6.7647,6.7715,6.7647,6.7647,39458.0
2016-09-01 13:10:00,9.88,9.89,9.88,9.88,51130.0,6.7647,6.7715,6.7647,6.7647,51130.0
2016-09-01 13:15:00,9.88,9.89,9.88,9.89,61475.0,6.7647,6.7715,6.7647,6.7715,61475.0
2016-09-01 13:20:00,9.89,9.9,9.88,9.89,114992.0,6.7715,6.7784,6.7647,6.7715,114992.0
2016-09-01 13:25:00,9.88,9.89,9.88,9.88,17053.0,6.7647,6.7715,6.7647,6.7647,17053.0
2016-09-01 13:30:00,9.88,9.89,9.88,9.88,44232.0,6.7647,6.7715,6.7647,6.7647,44232.0
2016-09-01 13:35:00,9.88,9.89,9.87,9.87,155499.0,6.7647,6.7715,6.7578,6.7578,155499.0
2016-09-01 13:40:00,9.88,9.9,9.87,9.9,85363.0,6.7647,6.7784,6.7578,6.7784,85363.0
2016-09-01 13:45:00,9.9,9.9,9.88,9.88,153987.0,6.7784,6.7784,6.7647,6.7647,153987.0
2016-09-01 13:50:00,9.88,9.89,9.88,9.88,61965.0,6.7647,6.7715,6.7647,6.7647,61965.0
2016-09-01 13:55:00,9.88,9.88,9.86,9.87,56938.0,6.7647,6.7647,6.751,6.7578,56938.0
2016-09-01 14:00:00,9.87,9.87,9.85,9.86,138859.0,6.7578,6.7578,6.7441,6.751,138859.0
2016-09-01 14:05:00,9.86,9.87,9.85,9.86,170808.0,6.751,6.7578,6.7441,6.751,170808.0
2016-09-01 14:10:00,9.86,9.87,9.85,9.86,179108.0,6.751,6.7578,6.7441,6.751,179108.0
2016-09-01 14:15:00,9.87,9.88,9.86,9.88,162319.0,6.7578,6.7647,6.751,6.7647,162319.0
2016-09-01 14:20:00,9.88,9.88,9.87,9.87,68442.0,6.7647,6.7647,6.7578,6.7578,68442.0
2016-09-01 14:25:00,9.88,9.89,9.87,9.89,85018.0,6.7647,6.7715,6.7578,6.7715,85018.0
2016-09-01 14:30:00,9.88,9.9,9.87,9.87,411249.0,6.7647,6.7784,6.7578,6.7578,411249.0
2016-09-01 14:35:00,9.87,9.89,9.87,9.88,88674.0,6.7578,6.7715,6.7578,6.7647,88674.0
2016-09-01 14:40:00,9.88,9.9,9.88,9.9,66518.0,6.7647,6.7784,6.7647,6.7784,66518.0
2016-09-01 14:45:00,9.9,9.91,9.89,9.91,78717.0,6.7784,6.7852,6.7715,6.7852,78717.0
2016-09-01 14:50:00,9.91,9.91,9.89,9.89,194034.0,6.7852,6.7852,6.7715,6.7715,194034.0
2016-09-01 14:55:00,9.9,9.9,9.89,9.9,124918.0,6.7784,6.7784,6.7715,6.7784,124918.0
2016-09-01 15:00:00,9.9,9.9,9.89,9.9,98166.0,6.7784,6.7784,6.7715,6.7784,98166.0
2016-09-01 15:05:00,9.89,9.9,9.89,9.89,193902.0,6.7715,6.7784,6.7715,6.7715,193902.0
2016-09-01 15:10:00,9.9,9.9,9.89,9.9,54737.0,6.7784,6.7784,6.7715,6.7784,54737.0
2016-09-01 15:15:00,9.9,9.91,9.89,9.9,116379.0,6.7784,6.7852,6.7715,6.7784,116379.0
2016-09-01 15:20:00,9.91,9.93,9.9,9.93,250727.0,6.7852,6.7989,6.7784,6.7989,250727.0
2016-09-01 15:25:00,9.93,9.93,9.9,9.91,200477.0,6.7989,6.7989,6.7784,6.7852,200477.0
2016-09-01 15:30:00,9.91,9.92,9.91,9.92,134824.0,6.7852,6.7921,6.7852,6.7921,134824.0
2016-09-01 15:35:00,9.92,9.92,9.91,9.92,78978.0,6.7921,6.7921,6.7852,6.7921,78978.0
2016-09-01 15:40:00,9.92,9.94,9.91,9.94,376836.0,6.7921,6.8058,6.7852,6.8058,376836.0
2016-09-01 15:45:00,9.94,9.94,9.93,9.94,141149.0,6.8058,6.8058,6.7989,6.8058,141149.0
2016-09-01 15:50:00,9.94,9.94,9.93,9.94,320061.0,6.8058,6.8058,6.7989,6.8058,320061.0
2016-09-01 15:55:00,9.94,9.96,9.93,9.96,1211517.0,6.8058,6.8195,6.7989,6.8195,1211517.0
2016-09-02 09:30:00,10.0,10.01,9.89,9.91,303354.0,6.8468,6.8537,6.7715,6.7852,303354.0
2016-09-02 09:35:00,9.92,9.95,9.89,9.93,268473.0,6.7921,6.8126,6.7715,6.7989,268473.0
2016-09-02 09:40:00,9.94,9.97,9.93,9.97,109881.0,6.8058,6.8263,6.7989,6.8263,109881.0
2016-09-02 09:45:00,9.97,10.0,9.96,9.99,144787.0,6.8263,6.8468,6.8195,6.84,144787.0
2016-09-02 09:50:00,9.99,10.02,9.98,10.0,308595.0,6.84,6.8605,6.8332,6.8468,308595.0
2016-09-02 09:55:00,10.0,10.01,9.99,10.0,205496.0,6.8468,6.8537,6.84,6.8468,205496.0
2016-09-02 10:00:00,10.01,10.05,10.01,10.04,122258.0,6.8537,6.8811,6.8537,6.8742,122258.0
2016-09-02 10:05:00,10.04,10.05,10.02,10.03,199268.0,6.8742,6.8811,6.8605,6.8674,199268.0
2016-09-02 10:10:00,10.03,10.04,10.01,10.01,147092.0,6.8674,6.8742,6.8537,6.8537,147092.0
2016-09-02 10:15:00,10.01,10.02,10.0,10.01,68668.0,6.8537,6.8605,6.8468,6.8537,68668.0
2016-09-02 10:20:00,10.01,10.01,9.99,10.0,67046.0,6.8537,6.8537,6.84,6.8468,67046.0
2016-09-02 10:25:00,10.0,10.01,9.98,10.0,111814.0,6.8468,6.8537,6.8332,6.8468,111814.0
2016-09-02 10:30:00,10.0,10.01,9.99,10.01,132511.0,6.8468,6.8537,6.84,6.8537,132511.0
2016-09-02 10:35:00,10.01,10.03,10.0,10.02,118797.0,6.8537,6.8674,6.8468,6.8605,118797.0
2016-09-02 10:40:00,10.02,10.03,10.02,10.03,33577.0,6.8605,6.8674,6.8605,6.8674,33577.0
2016-09-02 10:45:00,10.03,10.03,10.02,10.02,50331.0,6.8674,6.8674,6.8605,6.8605,50331.0
2016-09-02 10:50:00,10.03,10.03,10.02,10.03,59984.0,6.8674,6.8674,6.8605,6.8674,59984.0
2016-09-02 10:55:00,10.02,10.03,10.0,10.0,174042.0,6.8605,6.8674,6.8468,6.8468,174042.0
2016-09-02 11:00:00,10.01,10.02,10.0,10.02,217425.0,6.8537,6.8605,6.8468,6.8605,217425.0
2016-09-02 11:05:00,10.02,10.02,10.0,10.01,170417.0,6.8605,6.8605,6.8468,6.8537,170417.0
2016-09-02 11:10:00,10.01,10.01,9.99,10.0,112856.0,6.8537,6.8537,6.84,6.8468,112856.0
2016-09-02 11:15:00,10.0,10.01,9.99,10.01,133198.0,6.8468,6.8537,6.84,6.8537,133198.0
2016-09-02 11:20:00,10.01,10.01,10.0,10.01,81189.0,6.8537,6.8537,6.8468,6.8537,81189.0
2016-09-02 11:25:00,10.01,10.01,9.98,10.01,209921.0,6.8537,6.8537,6.8332,6.8537,209921.0
2016-09-02 11:30:00,10.0,10.01,9.99,9.99,36958.0,6.8468,6.8537,6.84,6.84,36958.0
2016-09-02 11:35:00,9.99,10.01,9.99,10.0,60158.0,6.84,6.8537,6.84,6.8468,60158.0
2016-09-02 11:40:00,10.01,10.02,10.0,10.01,304143.0,6.8537,6.8605,6.8468,6.8537,304143.0
2016-09-02 11:45:00,10.02,10.02,10.0,10.01,118306.0,6.8605,6.8605,6.8468,6.8537,118306.0
2016-09-02 11:50:00,10.01,10.01,9.99,10.0,61601.0,6.8537,6.8537,6.84,6.8468,61601.0
2016-09-02 11:55:00,10.0,10.01,9.99,10.01,42442.0,6.8468,6.8537,6.84,6.8537,42442.0
2016-09-02 12:00:00,10.01,10.01,10.0,10.01,37014.0,6.8537,6.8537,6.8468,6.8537,37014.0
2016-09-02 12:05:00,10.01,10.01,10.0,10.01,54075.0,6.8537,6.8537,6.8468,6.8537,54075.0
2016-09-02 12:10:00,10.01,10.01,9.99,9.99,69935.0,6.8537,6.8537,6.84,6.84,69935.0
2016-09-02 12:15:00,9.99,10.0,9.97,9.98,158724.0,6.84,6.8468,6.8263,6.8332,158724.0
2016-09-02 12:20:00,9.97,9.98,9.96,9.97,55589.0,6.8263,6.8332,6.8195,6.8263,55589.0
2016-09-02 12:25:00,9.97,9.98,9.96,9.96,36518.0,6.8263,6.8332,6.8195,6.8195,36518.0
2016-09-02 12:30:00,9.96,9.98,9.96,9.97,66205.0,6.8195,6.8332,6.8195,6.8263,66205.0
2016-09-02 12:35:00,9.97,9.99,9.97,9.99,61472.0,6.8263,6.84,6.8263,6.84,61472.0
2016-09-02 12:40:00,9.99,10.0,9.98,10.0,233927.0,6.84,6.8468,6.8332,6.8468,233927.0
2016-09-02 12:45:00,10.0,10.0,9.97,9.97,56108.0,6.8468,6.8468,6.8263,6.8263,56108.0
2016-09-02 12:50:00,9.97,10.0,9.97,10.0,60219.0,6.8263,6.8468,6.8263,6.8468,60219.0
2016-09-02 12:55:00,10.0,10.0,9.99,10.0,39877.0,6.8468,6.8468,6.84,6.8468,39877.0
2016-09-02 13:00:00,10.0,10.0,9.98,9.99,40370.0,6.8468,6.8468,6.8332,6.84,40370.0
2016-09-02 13:05:00,9.99,10.0,9.98,9.99,37337.0,6.84,6.8468,6.8332,6.84,37337.0
2016-09-02 13:10:00,9.99,10.0,9.98,9.99,77015.0,6.84,6.8468,6.8332,6.84,77015.0
2016-09-02 13:15:00,9.99,10.01,9.99,10.01,49711.0,6.84,6.8537,6.84,6.8537,49711.0
2016-09-02 13:20:00,10.0,10.02,10.0,10.02,64438.0,6.8468,6.8605,6.8468,6.8605,64438.0
2016-09-02 13:25:00,10.02,10.02,10.0,10.0,58001.0,6.8605,6.8605,6.8468,6.8468,58001.0
2016-09-02 13:30:00,10.0,10.01,10.0,10.0,36698.0,6.8468,6.8537,6.8468,6.8468,36698.0
2016-09-02 13:35:00,10.01,10.01,9.98,9.99,43638.0,6.8537,6.8537,6.8332,6.84,43638.0
2016-09-02 13:40:00,9.98,9.99,9.98,9.99,32728.0,6.8332,6.84,6.8332,6.84,32728.0
2016-09-02 13:45:00,9.99,9.99,9.98,9.99,74340.0,6.84,6.84,6.8332,6.84,74340.0
2016-09-02 13:50:00,9.98,9.99,9.98,9.99,30469.0,6.8332,6.84,6.8332,6.84,30469.0
2016-09-02 13:55:00,9.99,10.0,9.98,10.0,244658.0,6.84,6.8468,6.8332,6.8468,244658.0
2016-09-02 14:00:00,9.99,10.0,9.99,10.0,41689.0,6.84,6.8468,6.84,6.8468,41689.0
2016-09-02 14:05:00,10.0,10.01,9.99,10.0,169868.0,6.8468,6.8537,6.84,6.8468,169868.0
2016-09-02 14:10:00,10.01,10.01,9.99,10.0,107604.0,6.8537,6.8537,6.84,6.8468,107604.0
2016-09-02 14:15:00,10.0,10.01,9.99,10.01,53844.0,6.8468,6.8537,6.84,6.8537,53844.0
2016-09-02 14:20:00,10.01,10.01,10.0,10.0,21649.0,6.8537,6.8537,6.8468,6.8468,21649.0
2016-09-02 14:25:00,10.0,10.01,10.0,10.0,20826.0,6.8468,6.8537,6.8468,6.8468,20826.0
2016-09-02 14:30:00,10.0,10.01,10.0,10.0,18573.0,6.8468,6.8537,6.8468,6.8468,18573.0
2016-09-02 14:35:00,10.0,10.01,10.0,10.01,24112.0,6.8468,6.8537,6.8468,6.8537,24112.0
2016-09-02 14:40:00,10.0,10.02,10.0,10.02,117659.0,6.8468,6.8605,6.8468,6.8605,117659.0
2016-09-02 14:45:00,10.01,10.01,10.0,10.0,68258.0,6.8537,6.8537,6.8468,6.8468,68258.0
2016-09-02 14:50:00,10.0,10.01,10.0,10.0,31504.0,6.8468,6.8537,6.8468,6.8468,31504.0
2016-09-02 14:55:00,10.0,10.01,10.0,10.0,19972.0,6.8468,6.8537,6.8468,6.8468,19972.0
2016-09-02 15:00:00,10.01,10.01,10.0,10.01,34823.0,6.8537,6.8537,6.8468,6.8537,34823.0
2016-09-02 15:05:00,10.01,10.02,10.0,10.0,175670.0,6.8537,6.8605,6.8468,6.8468,175670.0
2016-09-02 15:10:00,10.0,10.01,10.0,10.01,21165.0,6.8468,6.8537,6.8468,6.8537,21165.0
2016-09-02 15:15:00,10.0,10.02,10.0,10.01,95203.0,6.8468,6.8605,6.8468,6.8537,95203.0
2016-09-02 15:20:00,10.02,10.02,10.01,10.01,104332.0,6.8605,6.8605,6.8537,6.8537,104332.0
2016-09-02 15:25:00,10.01,10.02,10.01,10.01,85361.0,6.8537,6.8605,6.8537,6.8537,85361.0
2016-09-02 15:30:00,10.02,10.02,10.01,10.02,71340.0,6.8605,6.8605,6.8537,6.8605,71340.0
2016-09-02 15:35:00,10.01,10.02,10.01,10.02,41209.0,6.8537,6.8605,6.8537,6.8605,41209.0
2016-09-02 15:40:00,10.02,10.02,10.01,10.01,95814.0,6.8605,6.8605,6.8537,6.8537,95814.0
2016-09-02 15:45:00,10.02,10.02,10.0,10.0,195839.0,6.8605,6.8605,6.8468,6.8468,195839.0
2016-09-02 15:50:00,10.0,10.02,10.0,10.02,262956.0,6.8468,6.8605,6.8468,6.8605,262956.0
2016-09-02 15:55:00,10.02,10.02,10.01,10.02,480742.0,6.8605,6.8605,6.8537,6.8605,480742.0
2016-09-06 09:30:00,10.01,10.02,9.97,9.99,214996.0,6.8537,6.8605,6.8263,6.84,214996.0
2016-09-06 09:35:00,10.0,10.02,9.96,9.97,557509.0,6.8468,6.8605,6.8195,6.8263,557509.0
2016-09-06 09:40:00,9.98,9.99,9.93,9.94,509241.0,6.8332,6.84,6.7989,6.8058,509241.0
2016-09-06 09:45:00,9.94,9.96,9.94,9.96,200534.0,6.8058,6.8195,6.8058,6.8195,200534.0
2016-09-06 09:50:00,9.96,9.98,9.93,9.94,860756.0,6.8195,6.8332,6.7989,6.8058,860756.0
2016-09-06 09:55:00,9.95,9.98,9.94,9.95,298504.0,6.8126,6.8332,6.8058,6.8126,298504.0
2016-09-06 10:00:00,9.95,9.95,9.88,9.88,277216.0,6.8126,6.8126,6.7647,6.7647,277216.0
2016-09-06 10:05:00,9.89,9.9,9.83,9.86,646945.0,6.7715,6.7784,6.7305,6.751,646945.0
2016-09-06 10:10:00,9.86,9.88,9.84,9.84,135068.0,6.751,6.7647,6.7373,6.7373,135068.0
2016-09-06 10:15:00,9.84,9.86,9.82,9.83,125977.0,6.7373,6.751,6.7236,6.7305,125977.0
2016-09-06 10:20:00,9.83,9.83,9.79,9.8,204812.0,6.7305,6.7305,6.7031,6.7099,204812.0
2016-09-06 10:25:00,9.8,9.82,9.79,9.81,181641.0,6.7099,6.7236,6.7031,6.7168,181641.0
2016-09-06 10:30:00,9.8,9.82,9.8,9.82,45345.0,6.7099,6.7236,6.7099,6.7236,45345.0
2016-09-06 10:35:00,9.82,9.82,9.8,9.81,188734.0,6.7236,6.7236,6.7099,6.7168,188734.0
2016-09-06 10:40:00,9.81,9.81,9.79,9.8,158945.0,6.7168,6.7168,6.7031,6.7099,158945.0
2016-09-06 10:45:00,9.81,9.82,9.79,9.8,187026.0,6.7168,6.7236,6.7031,6.7099,187026.0
2016-09-06 10:50:00,9.79,9.8,9.78,9.8,125839.0,6.7031,6.7099,6.6962,6.7099,125839.0
2016-09-06 10:55:00,9.8,9.81,9.77,9.8,540656.0,6.7099,6.7168,6.6894,6.7099,540656.0
2016-09-06 11:00:00,9.8,9.81,9.79,9.79,126182.0,6.7099,6.7168,6.7031,6.7031,126182.0
2016-09-06 11:05:00,9.8,9.8,9.77,9.79,647397.0,6.7099,6.7099,6.6894,6.7031,647397.0
2016-09-06 11:10:00,9.79,9.8,9.77,9.79,193050.0,6.7031,6.7099,6.6894,6.7031,193050.0
2016-09-06 11:15:00,9.8,9.82,9.79,9.79,145408.0,6.7099,6.7236,6.7031,6.7031,145408.0
2016-09-06 11:20:00,9.79,9.82,9.79,9.82,119427.0,6.7031,6.7236,6.7031,6.7236,119427.0
2016-09-06 11:25:00,9.82,9.83,9.81,9.83,167018.0,6.7236,6.7305,6.7168,6.7305,167018.0
2016-09-06 11:30:00,9.83,9.84,9.82,9.82,150612.0,6.7305,6.7373,6.7236,6.7236,150612.0
2016-09-06 11:35:00,9.83,9.83,9.81,9.81,60295.0,6.7305,6.7305,6.7168,6.7168,60295.0
2016-09-06 11:40:00,9.82,9.82,9.8,9.8,106502.0,6.7236,6.7236,6.7099,6.7099,106502.0
2016-09-06 11:45:00,9.8,9.83,9.8,9.82,123533.0,6.7099,6.7305,6.7099,6.7236,123533.0
2016-09-06 11:50:00,9.82,9.82,9.8,9.82,71058.0,6.7236,6.7236,6.7099,6.7236,71058.0
2016-09-06 11:55:00,9.81,9.83,9.81,9.82,57859.0,6.7168,6.7305,6.7168,6.7236,57859.0
2016-09-06 12:00:00,9.82,9.84,9.82,9.84,77126.0,6.7236,6.7373,6.7236,6.7373,77126.0
2016-09-06 12:05:00,9.84,9.85,9.83,9.85,156153.0,6.7373,6.7441,6.7305,6.7441,156153.0
2016-09-06 12:10:00,9.85,9.85,9.83,9.84,52203.0,6.7441,6.7441,6.7305,6.7373,52203.0
2016-09-06 12:15:00,9.84,9.84,9.83,9.83,43242.0,6.7373,6.7373,6.7305,6.7305,43242.0
2016-09-06 12:20:00,9.84,9.85,9.83,9.84,88344.0,6.7373,6.7441,6.7305,6.7373,88344.0
2016-09-06 12:25:00,9.84,9.84,9.82,9.83,86702.0,6.7373,6.7373,6.7236,6.7305,86702.0
2016-09-06 12:30:00,9.83,9.84,9.82,9.82,74023.0,6.7305,6.7373,6.7236,6.7236,74023.0
2016-09-06 12:35:00,9.82,9.84,9.82,9.84,57735.0,6.7236,6.7373,6.7236,6.7373,57735.0
2016-09-06 12:40:00,9.84,9.85,9.83,9.85,78336.0,6.7373,6.7441,6.7305,6.7441,78336.0
2016-09-06 12:45:00,9.84,9.86,9.84,9.84,147707.0,6.7373,6.751,6.7373,6.7373,147707.0
2016-09-06 12:50:00,9.84,9.86,9.84,9.86,98362.0,6.7373,6.751,6.7373,6.751,98362.0
2016-09-06 12:55:00,9.85,9.86,9.84,9.85,139854.0,6.7441,6.751,6.7373,6.7441,139854.0
2016-09-06 13:00:00,9.85,9.85,9.83,9.84,50981.0,6.7441,6.7441,6.7305,6.7373,50981.0
2016-09-06 13:05:00,9.83,9.84,9.82,9.82,48130.0,6.7305,6.7373,6.7236,6.7236,48130.0
2016-09-06 13:10:00,9.83,9.83,9.82,9.83,45888.0,6.7305,6.7305,6.7236,6.7305,45888.0
2016-09-06 13:15:00,9.83,9.84,9.82,9.82,69833.0,6.7305,6.7373,6.7236,6.7236,69833.0
2016-09-06 13:20:00,9.83,9.83,9.82,9.82,9869.0,6.7305,6.7305,6.7236,6.7236,9869.0
2016-09-06 13:25:00,9.83,9.84,9.82,9.83,40938.0,6.7305,6.7373,6.7236,6.7305,40938.0
2016-09-06 13:30:00,9.83,9.84,9.83,9.83,15716.0,6.7305,6.7373,6.7305,6.7305,15716.0
2016-09-06 13:35:00,9.84,9.84,9.83,9.84,11211.0,6.7373,6.7373,6.7305,6.7373,11211.0
2016-09-06 13:40:00,9.84,9.84,9.83,9.84,37702.0,6.7373,6.7373,6.7305,6.7373,37702.0
2016-09-06 13:45:00,9.84,9.85,9.82,9.85,613491.0,6.7373,6.7441,6.7236,6.7441,613491.0
2016-09-06 13:50:00,9.84,9.86,9.83,9.85,463670.0,6.7373,6.751,6.7305,6.7441,463670.0
2016-09-06 13:55:00,9.85,9.85,9.84,9.85,54401.0,6.7441,6.7441,6.7373,6.7441,54401.0
2016-09-06 14:00:00,9.85,9.85,9.83,9.83,53849.0,6.7441,6.7441,6.7305,6.7305,53849.0
2016-09-06 14:05:00,9.84,9.84,9.83,9.84,62120.0,6.7373,6.7373,6.7305,6.7373,62120.0
2016-09-06 14:10:00,9.84,9.85,9.82,9.84,515266.0,6.7373,6.7441,6.7236,6.7373,515266.0
2016-09-06 14:15:00,9.83,9.84,9.82,9.84,54825.0,6.7305,6.7373,6.7236,6.7373,54825.0
2016-09-06 14:20:00,9.84,9.85,9.83,9.83,124780.0,6.7373,6.7441,6.7305,6.7305,124780.0
2016-09-06 14:25:00,9.83,9.84,9.82,9.83,48568.0,6.7305,6.7373,6.7236,6.7305,48568.0
2016-09-06 14:30:00,9.83,9.83,9.82,9.83,37424.0,6.7305,6.7305,6.7236,6.7305,37424.0
2016-09-06 14:35:00,9.83,9.84,9.82,9.84,24285.0,6.7305,6.7373,6.7236,6.7373,24285.0
2016-09-06 14:40:00,9.84,9.85,9.83,9.83,73059.0,6.7373,6.7441,6.7305,6.7305,73059.0
2016-09-06 14:45:00,9.83,9.84,9.83,9.84,37186.0,6.7305,6.7373,6.7305,6.7373,37186.0
2016-09-06 14:50:00,9.84,9.84,9.83,9.83,31386.0,6.7373,6.7373,6.7305,6.7305,31386.0
2016-09-06 14:55:00,9.84,9.85,9.84,9.85,21873.0,6.7373,6.7441,6.7373,6.7441,21873.0
2016-09-06 15:00:00,9.85,9.85,9.84,9.85,26415.0,6.7441,6.7441,6.7373,6.7441,26415.0
2016-09-06 15:05:00,9.85,9.85,9.84,9.85,22863.0,6.7441,6.7441,6.7373,6.7441,22863.0
2016-09-06 15:10:00,9.85,9.85,9.83,9.84,81122.0,6.7441,6.7441,6.7305,6.7373,81122.0
2016-09-06 15:15:00,9.84,9.84,9.83,9.84,23465.0,6.7373,6.7373,6.7305,6.7373,23465.0
2016-09-06 15:20:00,9.84,9.85,9.83,9.85,327330.0,6.7373,6.7441,6.7305,6.7441,327330.0
2016-09-06 15:25:00,9.85,9.85,9.83,9.84,113918.0,6.7441,6.7441,6.7305,6.7373,113918.0
2016-09-06 15:30:00,9.84,9.84,9.83,9.84,49049.0,6.7373,6.7373,6.7305,6.7373,49049.0
2016-09-06 15:35:00,9.84,9.84,9.83,9.84,120098.0,6.7373,6.7373,6.7305,6.7373,120098.0
2016-09-06 15:40:00,9.84,9.84,9.83,9.84,58063.0,6.7373,6.7373,6.7305,6.7373,58063.0
2016-09-06 15:45:00,9.84,9.84,9.83,9.84,226658.0,6.7373,6.7373,6.7305,6.7373,226658.0
2016-09-06 15:50:00,9.84,9.85,9.83,9.85,251937.0,6.7373,6.7441,6.7305,6.7441,251937.0
2016-09-06 15:55:00,9.85,9.87,9.84,9.86,897179.0,6.7441,6.7578,6.7373,6.751,897179.0
2016-09-07 09:30:00,9.82,9.85,9.76,9.8,230607.0,6.7236,6.7441,6.6825,6.7099,230607.0
2016-09-07 09:35:00,9.8,9.86,9.8,9.85,156571.0,6.7099,6.751,6.7099,6.7441,156571.0
2016-09-07 09:40:00,9.86,9.87,9.84,9.85,119660.0,6.751,6.7578,6.7373,6.7441,119660.0
2016-09-07 09:45:00,9.85,9.86,9.83,9.85,99258.0,6.7441,6.751,6.7305,6.7441,99258.0
2016-09-07 09:50:00,9.85,9.85,9.83,9.84,113646.0,6.7441,6.7441,6.7305,6.7373,113646.0
2016-09-07 09:55:00,9.84,9.86,9.83,9.84,90849.0,6.7373,6.751,6.7305,6.7373,90849.0
2016-09-07 10:00:00,9.84,9.88,9.84,9.87,88038.0,6.7373,6.7647,6.7373,6.7578,88038.0
2016-09-07 10:05:00,9.87,9.9,9.86,9.88,113689.0,6.7578,6.7784,6.751,6.7647,113689.0
2016-09-07 10:10:00,9.89,9.91,9.88,9.9,70996.0,6.7715,6.7852,6.7647,6.7784,70996.0
2016-09-07 10:15:00,9.9,9.9,9.88,9.88,123819.0,6.7784,6.7784,6.7647,6.7647,123819.0
2016-09-07 10:20:00,9.88,9.9,9.87,9.89,110997.0,6.7647,6.7784,6.7578,6.7715,110997.0
2016-09-07 10:25:00,9.89,9.9,9.88,9.9,86226.0,6.7715,6.7784,6.7647,6.7784,86226.0
2016-09-07 10:30:00,9.9,9.91,9.89,9.89,86011.0,6.7784,6.7852,6.7715,6.7715,86011.0
2016-09-07 10:35:00,9.89,9.9,9.89,9.9,25585.0,6.7715,6.7784,6.7715,6.7784,25585.0
2016-09-07 10:40:00,9.89,9.9,9.88,9.88,58184.0,6.7715,6.7784,6.7647,6.7647,58184.0
2016-09-07 10:45:00,9.88,9.89,9.85,9.86,73975.0,6.7647,6.7715,6.7441,6.751,73975.0
2016-09-07 10:50:00,9.85,9.86,9.85,9.86,25411.0,6.7441,6.751,6.7441,6.751,25411.0
2016-09-07 10:55:00,9.86,9.88,9.85,9.87,75687.0,6.751,6.7647,6.7441,6.7578,75687.0
2016-09-07 11:00:00,9.87,9.88,9.86,9.88,36102.0,6.7578,6.7647,6.751,6.7647,36102.0
2016-09-07 11:05:00,9.88,9.89,9.87,9.88,281868.0,6.7647,6.7715,6.7578,6.7647,281868.0
2016-09-07 11:10:00,9.88,9.89,9.87,9.87,39243.0,6.7647,6.7715,6.7578,6.7578,39243.0
2016-09-07 11:15:00,9.87,9.88,9.86,9.86,28022.0,6.7578,6.7647,6.751,6.751,28022.0
2016-09-07 11:20:00,9.86,9.87,9.85,9.86,54464.0,6.751,6.7578,6.7441,6.751,54464.0
2016-09-07 11:25:00,9.86,9.87,9.85,9.86,79168.0,6.751,6.7578,6.7441,6.751,79168.0
2016-09-07 11:30:00,9.86,9.87,9.85,9.87,30131.0,6.751,6.7578,6.7441,6.7578,30131.0
2016-09-07 11:35:00,9.87,9.87,9.86,9.87,14200.0,6.7578,6.7578,6.751,6.7578,14200.0
2016-09-07 11:40:00,9.87,9.87,9.86,9.86,18946.0,6.7578,6.7578,6.751,6.751,18946.0
2016-09-07 11:45:00,9.87,9.87,9.85,9.85,60524.0,6.7578,6.7578,6.7441,6.7441,60524.0
2016-09-07 11:50:00,9.85,9.86,9.85,9.85,18047.0,6.7441,6.751,6.7441,6.7441,18047.0
2016-09-07 11:55:00,9.85,9.87,9.85,9.87,120162.0,6.7441,6.7578,6.7441,6.7578,120162.0
2016-09-07 12:00:00,9.87,9.88,9.86,9.88,101747.0,6.7578,6.7647,6.751,6.7647,101747.0
2016-09-07 12:05:00,9.88,9.89,9.87,9.89,95860.0,6.7647,6.7715,6.7578,6.7715,95860.0
2016-09-07 12:10:00,9.88,9.89,9.88,9.88,56804.0,6.7647,6.7715,6.7647,6.7647,56804.0
2016-09-07 12:15:00,9.89,9.89,9.88,9.88,19009.0,6.7715,6.7715,6.7647,6.7647,19009.0
2016-09-07 12:20:00,9.89,9.89,9.87,9.88,107173.0,6.7715,6.7715,6.7578,6.7647,107173.0
2016-09-07 12:25:00,9.88,9.89,9.86,9.88,94971.0,6.7647,6.7715,6.751,6.7647,94971.0
2016-09-07 12:30:00,9.88,9.89,9.87,9.88,24435.0,6.7647,6.7715,6.7578,6.7647,24435.0
2016-09-07 12:35:00,9.88,9.89,9.87,9.88,60346.0,6.7647,6.7715,6.7578,6.7647,60346.0
2016-09-07 12:40:00,9.88,9.89,9.87,9.88,25408.0,6.7647,6.7715,6.7578,6.7647,25408.0
2016-09-07 12:45:00,9.89,9.89,9.88,9.88,15941.0,6.7715,6.7715,6.7647,6.7647,15941.0
2016-09-07 12:50:00,9.88,9.89,9.88,9.88,81109.0,6.7647,6.7715,6.7647,6.7647,81109.0
2016-09-07 12:55:00,9.89,9.89,9.88,9.88,27823.0,6.7715,6.7715,6.7647,6.7647,27823.0
2016-09-07 13:00:00,9.88,9.89,9.88,9.88,12334.0,6.7647,6.7715,6.7647,6.7647,12334.0
2016-09-07 13:05:00,9.88,9.9,9.88,9.9,67236.0,6.7647,6.7784,6.7647,6.7784,67236.0
2016-09-07 13:10:00,9.9,9.9,9.89,9.9,19061.0,6.7784,6.7784,6.7715,6.7784,19061.0
2016-09-07 13:15:00,9.9,9.91,9.89,9.91,46393.0,6.7784,6.7852,6.7715,6.7852,46393.0
2016-09-07 13:20:00,9.91,9.91,9.9,9.91,34312.0,6.7852,6.7852,6.7784,6.7852,34312.0
2016-09-07 13:25:00,9.91,9.92,9.9,9.91,76473.0,6.7852,6.7921,6.7784,6.7852,76473.0
2016-09-07 13:30:00,9.91,9.92,9.9,9.92,72966.0,6.7852,6.7921,6.7784,6.7921,72966.0
2016-09-07 13:35:00,9.92,9.92,9.9,9.91,69906.0,6.7921,6.7921,6.7784,6.7852,69906.0
2016-09-07 13:40:00,9.92,9.92,9.91,9.92,22518.0,6.7921,6.7921,6.7852,6.7921,22518.0
2016-09-07 13:45:00,9.92,9.92,9.91,9.91,21627.0,6.7921,6.7921,6.7852,6.7852,21627.0
2016-09-07 13:50:00,9.92,9.92,9.91,9.91,44696.0,6.7921,6.7921,6.7852,6.7852,44696.0
2016-09-07 13:55:00,9.92,9.92,9.9,9.91,39109.0,6.7921,6.7921,6.7784,6.7852,39109.0
2016-09-07 14:00:00,9.9,9.92,9.9,9.92,40967.0,6.7784,6.7921,6.7784,6.7921,40967.0
2016-09-07 14:05:00,9.92,9.92,9.91,9.92,83193.0,6.7921,6.7921,6.7852,6.7921,83193.0
2016-09-07 14:10:00,9.92,9.94,9.91,9.94,601947.0,6.7921,6.8058,6.7852,6.8058,601947.0
2016-09-07 14:15:00,9.94,9.94,9.93,9.94,20746.0,6.8058,6.8058,6.7989,6.8058,20746.0
2016-09-07 14:20:00,9.94,9.94,9.93,9.94,26043.0,6.8058,6.8058,6.7989,6.8058,26043.0
2016-09-07 14:25:00,9.94,9.94,9.93,9.93,157920.0,6.8058,6.8058,6.7989,6.7989,157920.0
2016-09-07 14:30:00,9.94,9.94,9.93,9.94,75230.0,6.8058,6.8058,6.7989,6.8058,75230.0
2016-09-07 14:35:00,9.94,9.94,9.93,9.94,55323.0,6.8058,6.8058,6.7989,6.8058,55323.0
2016-09-07 14:40:00,9.94,9.94,9.93,9.93,53234.0,6.8058,6.8058,6.7989,6.7989,53234.0
2016-09-07 14:45:00,9.94,9.94,9.93,9.94,57449.0,6.8058,6.8058,6.7989,6.8058,57449.0
2016-09-07 14:50:00,9.94,9.94,9.91,9.91,620993.0,6.8058,6.8058,6.7852,6.7852,620993.0
2016-09-07 14:55:00,9.92,9.92,9.91,9.92,74297.0,6.7921,6.7921,6.7852,6.7921,74297.0
2016-09-07 15:00:00,9.92,9.93,9.91,9.93,95091.0,6.7921,6.7989,6.7852,6.7989,95091.0
2016-09-07 15:05:00,9.93,9.93,9.92,9.93,42391.0,6.7989,6.7989,6.7921,6.7989,42391.0
2016-09-07 15:10:00,9.93,9.93,9.92,9.92,43311.0,6.7989,6.7989,6.7921,6.7921,43311.0
2016-09-07 15:15:00,9.93,9.93,9.92,9.93,29520.0,6.7989,6.7989,6.7921,6.7989,29520.0
2016-09-07 15:20:00,9.93,9.93,9.92,9.92,56252.0,6.7989,6.7989,6.7921,6.7921,56252.0
2016-09-07 15:25:00,9.93,9.93,9.92,9.93,57258.0,6.7989,6.7989,6.7921,6.7989,57258.0
2016-09-07 15:30:00,9.92,9.93,9.92,9.93,45889.0,6.7921,6.7989,6.7921,6.7989,45889.0
2016-09-07 15:35:00,9.92,9.93,9.92,9.93,84462.0,6.7921,6.7989,6.7921,6.7989,84462.0
2016-09-07 15:40:00,9.92,9.93,9.92,9.92,85400.0,6.7921,6.7989,6.7921,6.7921,85400.0
2016-09-07 15:45:00,9.92,9.93,9.92,9.93,66257.0,6.7921,6.7989,6.7921,6.7989,66257.0
2016-09-07 15:50:00,9.92,9.93,9.92,9.93,151347.0,6.7921,6.7989,6.7921,6.7989,151347.0
2016-09-07 15:55:00,9.92,9.93,9.88,9.9,3086718.0,6.7921,6.7989,6.7647,6.7784,3086718.0
2016-09-08 09:30:00,9.91,9.92,9.84,9.9,274624.0,6.7852,6.7921,6.7373,6.7784,274624.0
2016-09-08 09:35:00,9.9,9.93,9.89,9.9,409385.0,6.7784,6.7989,6.7715,6.7784,409385.0
2016-09-08 09:40:00,9.89,9.9,9.86,9.88,178354.0,6.7715,6.7784,6.751,6.7647,178354.0
2016-09-08 09:45:00,9.88,9.9,9.84,9.84,230920.0,6.7647,6.7784,6.7373,6.7373,230920.0
2016-09-08 09:50:00,9.84,9.85,9.8,9.81,204702.0,6.7373,6.7441,6.7099,6.7168,204702.0
2016-09-08 09:55:00,9.82,9.83,9.8,9.83,123746.0,6.7236,6.7305,6.7099,6.7305,123746.0
2016-09-08 10:00:00,9.82,9.84,9.81,9.84,105273.0,6.7236,6.7373,6.7168,6.7373,105273.0
2016-09-08 10:05:00,9.84,9.85,9.83,9.84,124406.0,6.7373,6.7441,6.7305,6.7373,124406.0
2016-09-08 10:10:00,9.84,9.84,9.81,9.81,351386.0,6.7373,6.7373,6.7168,6.7168,351386.0
2016-09-08 10:15:00,9.82,9.82,9.81,9.81,99763.0,6.7236,6.7236,6.7168,6.7168,99763.0
2016-09-08 10:20:00,9.81,9.82,9.81,9.81,66297.0,6.7168,6.7236,6.7168,6.7168,66297.0
2016-09-08 10:25:00,9.82,9.82,9.79,9.8,279508.0,6.7236,6.7236,6.7031,6.7099,279508.0
2016-09-08 10:30:00,9.8,9.84,9.79,9.84,144802.0,6.7099,6.7373,6.7031,6.7373,144802.0
2016-09-08 10:35:00,9.83,9.85,9.83,9.83,110482.0,6.7305,6.7441,6.7305,6.7305,110482.0
2016-09-08 10:40:00,9.84,9.84,9.83,9.84,23325.0,6.7373,6.7373,6.7305,6.7373,23325.0
2016-09-08 10:45:00,9.84,9.84,9.83,9.84,24654.0,6.7373,6.7373,6.7305,6.7373,24654.0
2016-09-08 10:50:00,9.84,9.85,9.83,9.85,54567.0,6.7373,6.7441,6.7305,6.7441,54567.0
2016-09-08 10:55:00,9.85,9.85,9.83,9.83,47486.0,6.7441,6.7441,6.7305,6.7305,47486.0
2016-09-08 11:00:00,9.84,9.85,9.82,9.83,360860.0,6.7373,6.7441,6.7236,6.7305,360860.0
2016-09-08 11:05:00,9.84,9.86,9.83,9.86,119065.0,6.7373,6.751,6.7305,6.751,119065.0
2016-09-08 11:10:00,9.86,9.88,9.85,9.88,122667.0,6.751,6.7647,6.7441,6.7647,122667.0
2016-09-08 11:15:00,9.88,9.88,9.87,9.88,70807.0,6.7647,6.7647,6.7578,6.7647,70807.0
2016-09-08 11:20:00,9.88,9.89,9.86,9.88,409008.0,6.7647,6.7715,6.751,6.7647,409008.0
2016-09-08 11:25:00,9.87,9.89,9.87,9.89,50578.0,6.7578,6.7715,6.7578,6.7715,50578.0
2016-09-08 11:30:00,9.89,9.9,9.88,9.88,88297.0,6.7715,6.7784,6.7647,6.7647,88297.0
2016-09-08 11:35:00,9.89,9.89,9.86,9.87,249046.0,6.7715,6.7715,6.751,6.7578,249046.0
2016-09-08 11:40:00,9.87,9.88,9.86,9.87,61800.0,6.7578,6.7647,6.751,6.7578,61800.0
2016-09-08 11:45:00,9.87,9.88,9.86,9.86,124339.0,6.7578,6.7647,6.751,6.751,124339.0
2016-09-08 11:50:00,9.87,9.87,9.86,9.87,123553.0,6.7578,6.7578,6.751,6.7578,123553.0
2016-09-08 11:55:00,9.86,9.87,9.86,9.86,25350.0,6.751,6.7578,6.751,6.751,25350.0
2016-09-08 12:00:00,9.86,9.87,9.86,9.87,41302.0,6.751,6.7578,6.751,6.7578,41302.0
2016-09-08 12:05:00,9.86,9.88,9.86,9.88,180663.0,6.751,6.7647,6.751,6.7647,180663.0
2016-09-08 12:10:00,9.88,9.88,9.87,9.88,86710.0,6.7647,6.7647,6.7578,6.7647,86710.0
2016-09-08 12:15:00,9.88,9.88,9.87,9.88,24968.0,6.7647,6.7647,6.7578,6.7647,24968.0
2016-09-08 12:20:00,9.88,9.89,9.85,9.88,533211.0,6.7647,6.7715,6.7441,6.7647,533211.0
2016-09-08 12:25:00,9.88,9.88,9.86,9.87,35383.0,6.7647,6.7647,6.751,6.7578,35383.0
2016-09-08 12:30:00,9.86,9.87,9.85,9.85,56800.0,6.751,6.7578,6.7441,6.7441,56800.0
2016-09-08 12:35:00,9.86,9.86,9.85,9.86,12055.0,6.751,6.751,6.7441,6.751,12055.0
2016-09-08 12:40:00,9.85,9.86,9.85,9.86,22681.0,6.7441,6.751,6.7441,6.751,22681.0
2016-09-08 12:45:00,9.85,9.86,9.85,9.86,11109.0,6.7441,6.751,6.7441,6.751,11109.0
2016-09-08 12:50:00,9.86,9.86,9.83,9.84,343142.0,6.751,6.751,6.7305,6.7373,343142.0
2016-09-08 12:55:00,9.84,9.86,9.84,9.85,100292.0,6.7373,6.751,6.7373,6.7441,100292.0
2016-09-08 13:00:00,9.85,9.85,9.84,9.85,71660.0,6.7441,6.7441,6.7373,6.7441,71660.0
2016-09-08 13:05:00,9.85,9.85,9.84,9.85,21449.0,6.7441,6.7441,6.7373,6.7441,21449.0
2016-09-08 13:10:00,9.85,9.85,9.84,9.85,24467.0,6.7441,6.7441,6.7373,6.7441,24467.0
2016-09-08 13:15:00,9.84,9.85,9.84,9.85,41493.0,6.7373,6.7441,6.7373,6.7441,41493.0
2016-09-08 13:20:00,9.85,9.85,9.84,9.85,54793.0,6.7441,6.7441,6.7373,6.7441,54793.0
2016-09-08 13:25:00,9.85,9.85,9.84,9.85,43882.0,6.7441,6.7441,6.7373,6.7441,43882.0
2016-09-08 13:30:00,9.85,9.85,9.84,9.85,45559.0,6.7441,6.7441,6.7373,6.7441,45559.0
2016-09-08 13:35:00,9.85,9.85,9.84,9.85,34795.0,6.7441,6.7441,6.7373,6.7441,34795.0
2016-09-08 13:40:00,9.85,9.85,9.84,9.85,24497.0,6.7441,6.7441,6.7373,6.7441,24497.0
2016-09-08 13:45:00,9.84,9.85,9.84,9.84,15489.0,6.7373,6.7441,6.7373,6.7373,15489.0
2016-09-08 13:50:00,9.85,9.85,9.82,9.84,216895.0,6.7441,6.7441,6.7236,6.7373,216895.0
2016-09-08 13:55:00,9.83,9.84,9.83,9.84,41528.0,6.7305,6.7373,6.7305,6.7373,41528.0
2016-09-08 14:00:00,9.84,9.84,9.83,9.84,27760.0,6.7373,6.7373,6.7305,6.7373,27760.0
2016-09-08 14:05:00,9.84,9.84,9.83,9.84,37323.0,6.7373,6.7373,6.7305,6.7373,37323.0
2016-09-08 14:10:00,9.83,9.84,9.83,9.84,56793.0,6.7305,6.7373,6.7305,6.7373,56793.0
2016-09-08 14:15:00,9.84,9.84,9.83,9.84,104765.0,6.7373,6.7373,6.7305,6.7373,104765.0
2016-09-08 14:20:00,9.84,9.86,9.83,9.85,129091.0,6.7373,6.751,6.7305,6.7441,129091.0
2016-09-08 14:25:00,9.85,9.85,9.84,9.85,66870.0,6.7441,6.7441,6.7373,6.7441,66870.0
2016-09-08 14:30:00,9.85,9.85,9.84,9.85,47203.0,6.7441,6.7441,6.7373,6.7441,47203.0
2016-09-08 14:35:00,9.85,9.85,9.84,9.85,63107.0,6.7441,6.7441,6.7373,6.7441,63107.0
2016-09-08 14:40:00,9.85,9.86,9.84,9.86,191374.0,6.7441,6.751,6.7373,6.751,191374.0
2016-09-08 14:45:00,9.86,9.87,9.84,9.86,735255.0,6.751,6.7578,6.7373,6.751,735255.0
2016-09-08 14:50:00,9.86,9.86,9.85,9.86,13500.0,6.751,6.751,6.7441,6.751,13500.0
2016-09-08 14:55:00,9.86,9.86,9.85,9.86,39096.0,6.751,6.751,6.7441,6.751,39096.0
2016-09-08 15:00:00,9.86,9.87,9.85,9.86,63024.0,6.751,6.7578,6.7441,6.751,63024.0
2016-09-08 15:05:00,9.86,9.86,9.85,9.85,23240.0,6.751,6.751,6.7441,6.7441,23240.0
2016-09-08 15:10:00,9.85,9.87,9.85,9.86,54577.0,6.7441,6.7578,6.7441,6.751,54577.0
2016-09-08 15:15:00,9.87,9.87,9.86,9.87,22528.0,6.7578,6.7578,6.751,6.7578,22528.0
2016-09-08 15:20:00,9.87,9.87,9.85,9.86,163284.0,6.7578,6.7578,6.7441,6.751,163284.0
2016-09-08 15:25:00,9.86,9.86,9.85,9.86,18356.0,6.751,6.751,6.7441,6.751,18356.0
2016-09-08 15:30:00,9.86,9.87,9.85,9.87,150132.0,6.751,6.7578,6.7441,6.7578,150132.0
2016-09-08 15:35:00,9.87,9.88,9.86,9.88,186285.0,6.7578,6.7647,6.751,6.7647,186285.0
2016-09-08 15:40:00,9.88,9.89,9.87,9.89,284247.0,6.7647,6.7715,6.7578,6.7715,284247.0
2016-09-08 15:45:00,9.89,9.89,9.88,9.88,168121.0,6.7715,6.7715,6.7647,6.7647,168121.0
2016-09-08 15:50:00,9.89,9.9,9.88,9.89,629670.0,6.7715,6.7784,6.7647,6.7715,629670.0
2016-09-08 15:55:00,9.88,9.89,9.88,9.89,705360.0,6.7647,6.7715,6.7647,6.7715,705360.0
2016-09-09 09:30:00,9.9,9.95,9.83,9.89,586460.0,6.7784,6.8126,6.7305,6.7715,586460.0
2016-09-09 09:35:00,9.89,9.91,9.88,9.89,241430.0,6.7715,6.7852,6.7647,6.7715,241430.0
2016-09-09 09:40:00,9.9,9.93,9.86,9.92,486243.0,6.7784,6.7989,6.751,6.7921,486243.0
2016-09-09 09:45:00,9.92,9.96,9.91,9.94,178101.0,6.7921,6.8195,6.7852,6.8058,178101.0
2016-09-09 09:50:00,9.94,9.95,9.93,9.93,48147.0,6.8058,6.8126,6.7989,6.7989,48147.0
2016-09-09 09:55:00,9.93,9.93,9.87,9.92,385125.0,6.7989,6.7989,6.7578,6.7921,385125.0
2016-09-09 10:00:00,9.92,9.93,9.88,9.89,121289.0,6.7921,6.7989,6.7647,6.7715,121289.0
2016-09-09 10:05:00,9.89,9.9,9.85,9.85,170047.0,6.7715,6.7784,6.7441,6.7441,170047.0
2016-09-09 10:10:00,9.86,9.87,9.84,9.86,262829.0,6.751,6.7578,6.7373,6.751,262829.0
2016-09-09 10:15:00,9.86,9.9,9.86,9.89,381717.0,6.751,6.7784,6.751,6.7715,381717.0
2016-09-09 10:20:00,9.88,9.9,9.88,9.9,113688.0,6.7647,6.7784,6.7647,6.7784,113688.0
2016-09-09 10:25:00,9.89,9.93,9.88,9.92,132901.0,6.7715,6.7989,6.7647,6.7921,132901.0
2016-09-09 10:30:00,9.91,9.92,9.89,9.9,56266.0,6.7852,6.7921,6.7715,6.7784,56266.0
2016-09-09 10:35:00,9.91,9.92,9.88,9.88,85991.0,6.7852,6.7921,6.7647,6.7647,85991.0
2016-09-09 10:40:00,9.89,9.9,9.88,9.9,75383.0,6.7715,6.7784,6.7647,6.7784,75383.0
2016-09-09 10:45:00,9.9,9.91,9.88,9.9,146212.0,6.7784,6.7852,6.7647,6.7784,146212.0
2016-09-09 10:50:00,9.91,9.93,9.9,9.93,85936.0,6.7852,6.7989,6.7784,6.7989,85936.0
2016-09-09 10:55:00,9.93,9.95,9.92,9.94,148654.0,6.7989,6.8126,6.7921,6.8058,148654.0
2016-09-09 11:00:00,9.94,9.95,9.92,9.94,59980.0,6.8058,6.8126,6.7921,6.8058,59980.0
2016-09-09 11:05:00,9.94,9.94,9.92,9.94,56019.0,6.8058,6.8058,6.7921,6.8058,56019.0
2016-09-09 11:10:00,9.94,9.94,9.92,9.92,94748.0,6.8058,6.8058,6.7921,6.7921,94748.0
2016-09-09 11:15:00,9.93,9.93,9.91,9.92,163540.0,6.7989,6.7989,6.7852,6.7921,163540.0
2016-09-09 11:20:00,9.92,9.92,9.9,9.9,275306.0,6.7921,6.7921,6.7784,6.7784,275306.0
2016-09-09 11:25:00,9.9,9.91,9.89,9.9,63586.0,6.7784,6.7852,6.7715,6.7784,63586.0
2016-09-09 11:30:00,9.9,9.9,9.89,9.89,28782.0,6.7784,6.7784,6.7715,6.7715,28782.0
2016-09-09 11:35:00,9.9,9.9,9.86,9.87,305975.0,6.7784,6.7784,6.751,6.7578,305975.0
2016-09-09 11:40:00,9.87,9.88,9.87,9.88,78486.0,6.7578,6.7647,6.7578,6.7647,78486.0
2016-09-09 11:45:00,9.87,9.88,9.87,9.88,108414.0,6.7578,6.7647,6.7578,6.7647,108414.0
2016-09-09 11:50:00,9.88,9.88,9.87,9.87,50497.0,6.7647,6.7647,6.7578,6.7578,50497.0
2016-09-09 11:55:00,9.87,9.88,9.86,9.87,55132.0,6.7578,6.7647,6.751,6.7578,55132.0
2016-09-09 12:00:00,9.86,9.88,9.85,9.88,332350.0,6.751,6.7647,6.7441,6.7647,332350.0
2016-09-09 12:05:00,9.88,9.89,9.87,9.89,272392.0,6.7647,6.7715,6.7578,6.7715,272392.0
2016-09-09 12:10:00,9.89,9.89,9.88,9.89,17774.0,6.7715,6.7715,6.7647,6.7715,17774.0
2016-09-09 12:15:00,9.88,9.89,9.87,9.87,56765.0,6.7647,6.7715,6.7578,6.7578,56765.0
2016-09-09 12:20:00,9.88,9.89,9.87,9.88,63977.0,6.7647,6.7715,6.7578,6.7647,63977.0
2016-09-09 12:25:00,9.88,9.9,9.88,9.89,76560.0,6.7647,6.7784,6.7647,6.7715,76560.0
2016-09-09 12:30:00,9.89,9.89,9.87,9.88,39577.0,6.7715,6.7715,6.7578,6.7647,39577.0
2016-09-09 12:35:00,9.88,9.88,9.86,9.87,30279.0,6.7647,6.7647,6.751,6.7578,30279.0
2016-09-09 12:40:00,9.87,9.87,9.86,9.86,24688.0,6.7578,6.7578,6.751,6.751,24688.0
2016-09-09 12:45:00,9.86,9.87,9.86,9.87,22847.0,6.751,6.7578,6.751,6.7578,22847.0
2016-09-09 12:50:00,9.86,9.87,9.86,9.86,23029.0,6.751,6.7578,6.751,6.751,23029.0
2016-09-09 12:55:00,9.86,9.87,9.85,9.87,64511.0,6.751,6.7578,6.7441,6.7578,64511.0
2016-09-09 13:00:00,9.86,9.87,9.86,9.87,32307.0,6.751,6.7578,6.751,6.7578,32307.0
2016-09-09 13:05:00,9.86,9.87,9.85,9.85,42438.0,6.751,6.7578,6.7441,6.7441,42438.0
2016-09-09 13:10:00,9.85,9.86,9.85,9.86,269440.0,6.7441,6.751,6.7441,6.751,269440.0
2016-09-09 13:15:00,9.86,9.86,9.84,9.86,138926.0,6.751,6.751,6.7373,6.751,138926.0
2016-09-09 13:20:00,9.86,9.88,9.85,9.88,450988.0,6.751,6.7647,6.7441,6.7647,450988.0
2016-09-09 13:25:00,9.88,9.88,9.87,9.87,24908.0,6.7647,6.7647,6.7578,6.7578,24908.0
2016-09-09 13:30:00,9.88,9.88,9.87,9.88,11969.0,6.7647,6.7647,6.7578,6.7647,11969.0
2016-09-09 13:35:00,9.88,9.88,9.86,9.87,85174.0,6.7647,6.7647,6.751,6.7578,85174.0
2016-09-09 13:40:00,9.86,9.87,9.85,9.86,43168.0,6.751,6.7578,6.7441,6.751,43168.0
2016-09-09 13:45:00,9.86,9.86,9.85,9.86,372753.0,6.751,6.751,6.7441,6.751,372753.0
2016-09-09 13:50:00,9.86,9.86,9.84,9.86,393314.0,6.751,6.751,6.7373,6.751,393314.0
2016-09-09 13:55:00,9.85,9.87,9.85,9.87,157449.0,6.7441,6.7578,6.7441,6.7578,157449.0
2016-09-09 14:00:00,9.87,9.87,9.85,9.87,152181.0,6.7578,6.7578,6.7441,6.7578,152181.0
2016-09-09 14:05:00,9.86,9.87,9.85,9.86,79736.0,6.751,6.7578,6.7441,6.751,79736.0
2016-09-09 14:10:00,9.86,9.86,9.85,9.86,67265.0,6.751,6.751,6.7441,6.751,67265.0
2016-09-09 14:15:00,9.86,9.86,9.85,9.86,77020.0,6.751,6.751,6.7441,6.751,77020.0
2016-09-09 14:20:00,9.86,9.86,9.85,9.86,68653.0,6.751,6.751,6.7441,6.751,68653.0
2016-09-09 14:25:00,9.85,9.87,9.85,9.87,69330.0,6.7441,6.7578,6.7441,6.7578,69330.0
2016-09-09 14:30:00,9.86,9.87,9.86,9.87,32740.0,6.751,6.7578,6.751,6.7578,32740.0
2016-09-09 14:35:00,9.87,9.88,9.87,9.88,67454.0,6.7578,6.7647,6.7578,6.7647,67454.0
2016-09-09 14:40:00,9.88,9.88,9.85,9.86,138702.0,6.7647,6.7647,6.7441,6.751,138702.0
2016-09-09 14:45:00,9.86,9.86,9.85,9.86,132742.0,6.751,6.751,6.7441,6.751,132742.0
2016-09-09 14:50:00,9.86,9.87,9.85,9.86,565017.0,6.751,6.7578,6.7441,6.751,565017.0
2016-09-09 14:55:00,9.86,9.89,9.85,9.88,193275.0,6.751,6.7715,6.7441,6.7647,193275.0
2016-09-09 15:00:00,9.88,9.89,9.86,9.87,85940.0,6.7647,6.7715,6.751,6.7578,85940.0
2016-09-09 15:05:00,9.87,9.87,9.85,9.87,73348.0,6.7578,6.7578,6.7441,6.7578,73348.0
2016-09-09 15:10:00,9.87,9.87,9.85,9.85,225274.0,6.7578,6.7578,6.7441,6.7441,225274.0
2016-09-09 15:15:00,9.86,9.88,9.85,9.87,247333.0,6.751,6.7647,6.7441,6.7578,247333.0
2016-09-09 15:20:00,9.87,9.87,9.85,9.87,161779.0,6.7578,6.7578,6.7441,6.7578,161779.0
2016-09-09 15:25:00,9.87,9.89,9.86,9.88,217200.0,6.7578,6.7715,6.751,6.7647,217200.0
2016-09-09 15:30:00,9.87,9.88,9.87,9.88,56250.0,6.7578,6.7647,6.7578,6.7647,56250.0
2016-09-09 15:35:00,9.88,9.88,9.86,9.87,233789.0,6.7647,6.7647,6.751,6.7578,233789.0
2016-09-09 15:40:00,9.87,9.88,9.85,9.86,216203.0,6.7578,6.7647,6.7441,6.751,216203.0
2016-09-09 15:45:00,9.86,9.86,9.85,9.86,67818.0,6.751,6.751,6.7441,6.751,67818.0
2016-09-09 15:50:00,9.86,9.87,9.85,9.87,258945.0,6.751,6.7578,6.7441,6.7578,258945.0
2016-09-09 15:55:00,9.87,9.87,9.84,9.86,955704.0,6.7578,6.7578,6.7373,6.751,955704.0
2016-09-12 09:30:00,9.72,9.82,9.69,9.79,544504.0,6.6551,6.7236,6.6346,6.7031,544504.0
2016-09-12 09:35:00,9.79,9.8,9.71,9.77,617811.0,6.7031,6.7099,6.6483,6.6894,617811.0
2016-09-12 09:40:00,9.76,9.76,9.71,9.71,214868.0,6.6825,6.6825,6.6483,6.6483,214868.0
2016-09-12 09:45:00,9.71,9.71,9.69,9.71,454056.0,6.6483,6.6483,6.6346,6.6483,454056.0
2016-09-12 09:50:00,9.71,9.75,9.7,9.74,231898.0,6.6483,6.6757,6.6414,6.6688,231898.0
2016-09-12 09:55:00,9.74,9.8,9.73,9.76,356450.0,6.6688,6.7099,6.662,6.6825,356450.0
2016-09-12 10:00:00,9.76,9.78,9.74,9.77,221728.0,6.6825,6.6962,6.6688,6.6894,221728.0
2016-09-12 10:05:00,9.76,9.8,9.76,9.77,204398.0,6.6825,6.7099,6.6825,6.6894,204398.0
2016-09-12 10:10:00,9.78,9.81,9.76,9.81,158392.0,6.6962,6.7168,6.6825,6.7168,158392.0
2016-09-12 10:15:00,9.82,9.82,9.79,9.81,264457.0,6.7236,6.7236,6.7031,6.7168,264457.0
2016-09-12 10:20:00,9.81,9.82,9.79,9.81,620615.0,6.7168,6.7236,6.7031,6.7168,620615.0
2016-09-12 10:25:00,9.81,9.83,9.81,9.83,148862.0,6.7168,6.7305,6.7168,6.7305,148862.0
2016-09-12 10:30:00,9.83,9.84,9.82,9.83,95279.0,6.7305,6.7373,6.7236,6.7305,95279.0
2016-09-12 10:35:00,9.83,9.84,9.81,9.82,113219.0,6.7305,6.7373,6.7168,6.7236,113219.0
2016-09-12 10:40:00,9.82,9.84,9.81,9.83,76816.0,6.7236,6.7373,6.7168,6.7305,76816.0
2016-09-12 10:45:00,9.83,9.84,9.8,9.8,143714.0,6.7305,6.7373,6.7099,6.7099,143714.0
2016-09-12 10:50:00,9.8,9.81,9.79,9.81,104744.0,6.7099,6.7168,6.7031,6.7168,104744.0
2016-09-12 10:55:00,9.8,9.84,9.8,9.82,115534.0,6.7099,6.7373,6.7099,6.7236,115534.0
2016-09-12 11:00:00,9.83,9.85,9.82,9.85,80323.0,6.7305,6.7441,6.7236,6.7441,80323.0
2016-09-12 11:05:00,9.85,9.86,9.84,9.85,55231.0,6.7441,6.751,6.7373,6.7441,55231.0
2016-09-12 11:10:00,9.84,9.85,9.82,9.83,47754.0,6.7373,6.7441,6.7236,6.7305,47754.0
2016-09-12 11:15:00,9.83,9.84,9.82,9.83,121743.0,6.7305,6.7373,6.7236,6.7305,121743.0
2016-09-12 11:20:00,9.84,9.87,9.82,9.86,189596.0,6.7373,6.7578,6.7236,6.751,189596.0
2016-09-12 11:25:00,9.86,9.87,9.84,9.85,89330.0,6.751,6.7578,6.7373,6.7441,89330.0
2016-09-12 11:30:00,9.85,9.86,9.84,9.86,57211.0,6.7441,6.751,6.7373,6.751,57211.0
2016-09-12 11:35:00,9.86,9.87,9.85,9.87,49989.0,6.751,6.7578,6.7441,6.7578,49989.0
2016-09-12 11:40:00,9.86,9.88,9.85,9.88,73240.0,6.751,6.7647,6.7441,6.7647,73240.0
2016-09-12 11:45:00,9.88,9.88,9.87,9.88,51072.0,6.7647,6.7647,6.7578,6.7647,51072.0
2016-09-12 11:50:00,9.88,9.9,9.87,9.9,68062.0,6.7647,6.7784,6.7578,6.7784,68062.0
2016-09-12 11:55:00,9.9,9.9,9.88,9.88,159522.0,6.7784,6.7784,6.7647,6.7647,159522.0
2016-09-12 12:00:00,9.89,9.89,9.88,9.89,54877.0,6.7715,6.7715,6.7647,6.7715,54877.0
2016-09-12 12:05:00,9.88,9.89,9.88,9.89,28890.0,6.7647,6.7715,6.7647,6.7715,28890.0
2016-09-12 12:10:00,9.88,9.9,9.88,9.88,101513.0,6.7647,6.7784,6.7647,6.7647,101513.0
2016-09-12 12:15:00,9.88,9.89,9.87,9.88,58120.0,6.7647,6.7715,6.7578,6.7647,58120.0
2016-09-12 12:20:00,9.88,9.89,9.87,9.88,44499.0,6.7647,6.7715,6.7578,6.7647,44499.0
2016-09-12 12:25:00,9.88,9.89,9.87,9.88,76767.0,6.7647,6.7715,6.7578,6.7647,76767.0
2016-09-12 12:30:00,9.88,9.89,9.87,9.89,54548.0,6.7647,6.7715,6.7578,6.7715,54548.0
2016-09-12 12:35:00,9.89,9.89,9.88,9.88,41050.0,6.7715,6.7715,6.7647,6.7647,41050.0
2016-09-12 12:40:00,9.89,9.9,9.88,9.88,53412.0,6.7715,6.7784,6.7647,6.7647,53412.0
2016-09-12 12:45:00,9.89,9.91,9.88,9.91,64666.0,6.7715,6.7852,6.7647,6.7852,64666.0
2016-09-12 12:50:00,9.91,9.93,9.9,9.93,86274.0,6.7852,6.7989,6.7784,6.7989,86274.0
2016-09-12 12:55:00,9.93,9.93,9.92,9.93,7731.0,6.7989,6.7989,6.7921,6.7989,7731.0
2016-09-12 13:00:00,9.93,9.93,9.92,9.93,183709.0,6.7989,6.7989,6.7921,6.7989,183709.0
2016-09-12 13:05:00,9.93,9.93,9.91,9.92,109271.0,6.7989,6.7989,6.7852,6.7921,109271.0
2016-09-12 13:10:00,9.92,9.93,9.91,9.93,185630.0,6.7921,6.7989,6.7852,6.7989,185630.0
2016-09-12 13:15:00,9.93,9.95,9.88,9.88,798772.0,6.7989,6.8126,6.7647,6.7647,798772.0
2016-09-12 13:20:00,9.88,9.89,9.84,9.85,117063.0,6.7647,6.7715,6.7373,6.7441,117063.0
2016-09-12 13:25:00,9.85,9.86,9.82,9.84,87291.0,6.7441,6.751,6.7236,6.7373,87291.0
2016-09-12 13:30:00,9.83,9.85,9.82,9.84,96313.0,6.7305,6.7441,6.7236,6.7373,96313.0
2016-09-12 13:35:00,9.84,9.86,9.83,9.85,128106.0,6.7373,6.751,6.7305,6.7441,128106.0
2016-09-12 13:40:00,9.86,9.86,9.84,9.85,35974.0,6.751,6.751,6.7373,6.7441,35974.0
2016-09-12 13:45:00,9.85,9.89,9.85,9.89,91926.0,6.7441,6.7715,6.7441,6.7715,91926.0
2016-09-12 13:50:00,9.89,9.9,9.88,9.89,153810.0,6.7715,6.7784,6.7647,6.7715,153810.0
2016-09-12 13:55:00,9.88,9.91,9.87,9.9,90986.0,6.7647,6.7852,6.7578,6.7784,90986.0
2016-09-12 14:00:00,9.9,9.93,9.89,9.92,156961.0,6.7784,6.7989,6.7715,6.7921,156961.0
2016-09-12 14:05:00,9.92,9.93,9.9,9.92,88336.0,6.7921,6.7989,6.7784,6.7921,88336.0
2016-09-12 14:10:00,9.92,9.93,9.9,9.93,81241.0,6.7921,6.7989,6.7784,6.7989,81241.0
2016-09-12 14:15:00,9.92,9.94,9.92,9.94,40230.0,6.7921,6.8058,6.7921,6.8058,40230.0
2016-09-12 14:20:00,9.94,9.95,9.93,9.94,47582.0,6.8058,6.8126,6.7989,6.8058,47582.0
2016-09-12 14:25:00,9.94,9.94,9.91,9.92,122565.0,6.8058,6.8058,6.7852,6.7921,122565.0
2016-09-12 14:30:00,9.92,9.93,9.92,9.93,56526.0,6.7921,6.7989,6.7921,6.7989,56526.0
2016-09-12 14:35:00,9.93,9.97,9.92,9.96,104099.0,6.7989,6.8263,6.7921,6.8195,104099.0
2016-09-12 14:40:00,9.96,9.97,9.95,9.96,66905.0,6.8195,6.8263,6.8126,6.8195,66905.0
2016-09-12 14:45:00,9.96,9.97,9.93,9.95,167560.0,6.8195,6.8263,6.7989,6.8126,167560.0
2016-09-12 14:50:00,9.95,9.96,9.94,9.94,95026.0,6.8126,6.8195,6.8058,6.8058,95026.0
2016-09-12 14:55:00,9.95,9.95,9.94,9.95,24279.0,6.8126,6.8126,6.8058,6.8126,24279.0
2016-09-12 15:00:00,9.95,9.97,9.94,9.96,221106.0,6.8126,6.8263,6.8058,6.8195,221106.0
2016-09-12 15:05:00,9.96,9.97,9.95,9.96,375831.0,6.8195,6.8263,6.8126,6.8195,375831.0
2016-09-12 15:10:00,9.96,9.96,9.95,9.96,15291.0,6.8195,6.8195,6.8126,6.8195,15291.0
2016-09-12 15:15:00,9.96,9.96,9.94,9.95,69063.0,6.8195,6.8195,6.8058,6.8126,69063.0
2016-09-12 15:20:00,9.95,9.96,9.94,9.96,83433.0,6.8126,6.8195,6.8058,6.8195,83433.0
2016-09-12 15:25:00,9.96,9.97,9.95,9.97,33958.0,6.8195,6.8263,6.8126,6.8263,33958.0
2016-09-12 15:30:00,9.97,9.98,9.96,9.98,88000.0,6.8263,6.8332,6.8195,6.8332,88000.0
2016-09-12 15:35:00,9.98,9.98,9.97,9.97,38894.0,6.8332,6.8332,6.8263,6.8263,38894.0
2016-09-12 15:40:00,9.98,10.01,9.97,10.01,239768.0,6.8332,6.8537,6.8263,6.8537,239768.0
2016-09-12 15:45:00,10.01,10.01,9.97,9.97,384217.0,6.8537,6.8537,6.8263,6.8263,384217.0
2016-09-12 15:50:00,9.98,9.98,9.97,9.97,153329.0,6.8332,6.8332,6.8263,6.8263,153329.0
2016-09-12 15:55:00,9.97,10.0,9.97,10.0,687196.0,6.8263,6.8468,6.8263,6.8468,687196.0
2016-09-13 09:30:00,9.92,9.93,9.84,9.87,250396.0,6.7921,6.7989,6.7373,6.7578,250396.0
2016-09-13 09:35:00,9.86,9.9,9.84,9.86,229260.0,6.751,6.7784,6.7373,6.751,229260.0
2016-09-13 09:40:00,9.87,9.9,9.87,9.88,100120.0,6.7578,6.7784,6.7578,6.7647,100120.0
2016-09-13 09:45:00,9.87,9.9,9.86,9.86,175118.0,6.7578,6.7784,6.751,6.751,175118.0
2016-09-13 09:50:00,9.86,9.87,9.83,9.83,128021.0,6.751,6.7578,6.7305,6.7305,128021.0
2016-09-13 09:55:00,9.84,9.84,9.82,9.83,175751.0,6.7373,6.7373,6.7236,6.7305,175751.0
2016-09-13 10:00:00,9.84,9.84,9.81,9.82,286121.0,6.7373,6.7373,6.7168,6.7236,286121.0
2016-09-13 10:05:00,9.82,9.86,9.81,9.84,82534.0,6.7236,6.751,6.7168,6.7373,82534.0
2016-09-13 10:10:00,9.83,9.83,9.81,9.82,37553.0,6.7305,6.7305,6.7168,6.7236,37553.0
2016-09-13 10:15:00,9.82,9.85,9.81,9.83,182811.0,6.7236,6.7441,6.7168,6.7305,182811.0
2016-09-13 10:20:00,9.83,9.84,9.81,9.84,108387.0,6.7305,6.7373,6.7168,6.7373,108387.0
2016-09-13 10:25:00,9.83,9.86,9.83,9.85,151986.0,6.7305,6.751,6.7305,6.7441,151986.0
2016-09-13 10:30:00,9.85,9.85,9.82,9.83,158104.0,6.7441,6.7441,6.7236,6.7305,158104.0
2016-09-13 10:35:00,9.84,9.84,9.81,9.83,57891.0,6.7373,6.7373,6.7168,6.7305,57891.0
2016-09-13 10:40:00,9.83,9.85,9.82,9.84,60827.0,6.7305,6.7441,6.7236,6.7373,60827.0
2016-09-13 10:45:00,9.84,9.87,9.82,9.83,182758.0,6.7373,6.7578,6.7236,6.7305,182758.0
2016-09-13 10:50:00,9.83,9.83,9.81,9.81,73079.0,6.7305,6.7305,6.7168,6.7168,73079.0
2016-09-13 10:55:00,9.81,9.83,9.8,9.8,487601.0,6.7168,6.7305,6.7099,6.7099,487601.0
2016-09-13 11:00:00,9.8,9.81,9.8,9.8,96350.0,6.7099,6.7168,6.7099,6.7099,96350.0
2016-09-13 11:05:00,9.8,9.81,9.79,9.79,123342.0,6.7099,6.7168,6.7031,6.7031,123342.0
2016-09-13 11:10:00,9.79,9.8,9.78,9.79,144065.0,6.7031,6.7099,6.6962,6.7031,144065.0
2016-09-13 11:15:00,9.79,9.8,9.77,9.78,113233.0,6.7031,6.7099,6.6894,6.6962,113233.0
2016-09-13 11:20:00,9.78,9.79,9.77,9.79,30390.0,6.6962,6.7031,6.6894,6.7031,30390.0
2016-09-13 11:25:00,9.79,9.8,9.77,9.78,67955.0,6.7031,6.7099,6.6894,6.6962,67955.0
2016-09-13 11:30:00,9.78,9.78,9.75,9.77,121488.0,6.6962,6.6962,6.6757,6.6894,121488.0
2016-09-13 11:35:00,9.77,9.78,9.76,9.77,83417.0,6.6894,6.6962,6.6825,6.6894,83417.0
2016-09-13 11:40:00,9.77,9.79,9.77,9.79,49649.0,6.6894,6.7031,6.6894,6.7031,49649.0
2016-09-13 11:45:00,9.79,9.79,9.76,9.77,75864.0,6.7031,6.7031,6.6825,6.6894,75864.0
2016-09-13 11:50:00,9.77,9.78,9.76,9.78,56632.0,6.6894,6.6962,6.6825,6.6962,56632.0
2016-09-13 11:55:00,9.77,9.78,9.76,9.78,33710.0,6.6894,6.6962,6.6825,6.6962,33710.0
2016-09-13 12:00:00,9.78,9.8,9.78,9.78,72447.0,6.6962,6.7099,6.6962,6.6962,72447.0
2016-09-13 12:05:00,9.79,9.81,9.78,9.8,76248.0,6.7031,6.7168,6.6962,6.7099,76248.0
2016-09-13 12:10:00,9.79,9.82,9.79,9.82,88484.0,6.7031,6.7236,6.7031,6.7236,88484.0
2016-09-13 12:15:00,9.82,9.82,9.81,9.81,116307.0,6.7236,6.7236,6.7168,6.7168,116307.0
2016-09-13 12:20:00,9.81,9.82,9.77,9.78,173144.0,6.7168,6.7236,6.6894,6.6962,173144.0
2016-09-13 12:25:00,9.79,9.8,9.77,9.78,156765.0,6.7031,6.7099,6.6894,6.6962,156765.0
2016-09-13 12:30:00,9.78,9.79,9.77,9.79,18473.0,6.6962,6.7031,6.6894,6.7031,18473.0
2016-09-13 12:35:00,9.78,9.8,9.77,9.79,36293.0,6.6962,6.7099,6.6894,6.7031,36293.0
2016-09-13 12:40:00,9.79,9.8,9.78,9.79,46128.0,6.7031,6.7099,6.6962,6.7031,46128.0
2016-09-13 12:45:00,9.79,9.8,9.79,9.79,6970.0,6.7031,6.7099,6.7031,6.7031,6970.0
2016-09-13 12:50:00,9.79,9.8,9.77,9.79,42020.0,6.7031,6.7099,6.6894,6.7031,42020.0
2016-09-13 12:55:00,9.79,9.8,9.78,9.79,44745.0,6.7031,6.7099,6.6962,6.7031,44745.0
2016-09-13 13:00:00,9.79,9.82,9.78,9.82,147335.0,6.7031,6.7236,6.6962,6.7236,147335.0
2016-09-13 13:05:00,9.82,9.83,9.81,9.83,70089.0,6.7236,6.7305,6.7168,6.7305,70089.0
2016-09-13 13:10:00,9.83,9.85,9.82,9.85,34884.0,6.7305,6.7441,6.7236,6.7441,34884.0
2016-09-13 13:15:00,9.85,9.87,9.84,9.87,173306.0,6.7441,6.7578,6.7373,6.7578,173306.0
2016-09-13 13:20:00,9.87,9.88,9.85,9.86,76487.0,6.7578,6.7647,6.7441,6.751,76487.0
2016-09-13 13:25:00,9.86,9.88,9.85,9.88,59724.0,6.751,6.7647,6.7441,6.7647,59724.0
2016-09-13 13:30:00,9.88,9.9,9.86,9.87,132185.0,6.7647,6.7784,6.751,6.7578,132185.0
2016-09-13 13:35:00,9.87,9.89,9.86,9.89,514089.0,6.7578,6.7715,6.751,6.7715,514089.0
2016-09-13 13:40:00,9.89,9.9,9.86,9.87,122462.0,6.7715,6.7784,6.751,6.7578,122462.0
2016-09-13 13:45:00,9.87,9.88,9.86,9.87,44179.0,6.7578,6.7647,6.751,6.7578,44179.0
2016-09-13 13:50:00,9.87,9.87,9.84,9.84,59260.0,6.7578,6.7578,6.7373,6.7373,59260.0
2016-09-13 13:55:00,9.85,9.85,9.83,9.85,46554.0,6.7441,6.7441,6.7305,6.7441,46554.0
2016-09-13 14:00:00,9.85,9.85,9.82,9.85,58351.0,6.7441,6.7441,6.7236,6.7441,58351.0
2016-09-13 14:05:00,9.84,9.86,9.83,9.86,57027.0,6.7373,6.751,6.7305,6.751,57027.0
2016-09-13 14:10:00,9.86,9.86,9.84,9.86,58224.0,6.751,6.751,6.7373,6.751,58224.0
2016-09-13 14:15:00,9.86,9.86,9.83,9.85,74961.0,6.751,6.751,6.7305,6.7441,74961.0
2016-09-13 14:20:00,9.85,9.85,9.84,9.85,43629.0,6.7441,6.7441,6.7373,6.7441,43629.0
2016-09-13 14:25:00,9.85,9.86,9.83,9.84,112803.0,6.7441,6.751,6.7305,6.7373,112803.0
2016-09-13 14:30:00,9.84,9.85,9.82,9.83,311621.0,6.7373,6.7441,6.7236,6.7305,311621.0
2016-09-13 14:35:00,9.83,9.85,9.82,9.85,53830.0,6.7305,6.7441,6.7236,6.7441,53830.0
2016-09-13 14:40:00,9.85,9.88,9.84,9.88,51165.0,6.7441,6.7647,6.7373,6.7647,51165.0
2016-09-13 14:45:00,9.88,9.89,9.86,9.89,217396.0,6.7647,6.7715,6.751,6.7715,217396.0
2016-09-13 14:50:00,9.89,9.89,9.87,9.88,54621.0,6.7715,6.7715,6.7578,6.7647,54621.0
2016-09-13 14:55:00,9.88,9.88,9.86,9.86,72240.0,6.7647,6.7647,6.751,6.751,72240.0
2016-09-13 15:00:00,9.86,9.87,9.85,9.86,106909.0,6.751,6.7578,6.7441,6.751,106909.0
2016-09-13 15:05:00,9.86,9.87,9.85,9.87,51751.0,6.751,6.7578,6.7441,6.7578,51751.0
2016-09-13 15:10:00,9.87,9.87,9.84,9.85,112914.0,6.7578,6.7578,6.7373,6.7441,112914.0
2016-09-13 15:15:00,9.86,9.88,9.85,9.88,63090.0,6.751,6.7647,6.7441,6.7647,63090.0
2016-09-13 15:20:00,9.88,9.89,9.87,9.88,99970.0,6.7647,6.7715,6.7578,6.7647,99970.0
2016-09-13 15:25:00,9.88,9.9,9.87,9.9,76067.0,6.7647,6.7784,6.7578,6.7784,76067.0
2016-09-13 15:30:00,9.9,9.91,9.89,9.91,102442.0,6.7784,6.7852,6.7715,6.7852,102442.0
2016-09-13 15:35:00,9.91,9.92,9.9,9.92,169807.0,6.7852,6.7921,6.7784,6.7921,169807.0
2016-09-13 15:40:00,9.92,9.92,9.88,9.88,299365.0,6.7921,6.7921,6.7647,6.7647,299365.0
2016-09-13 15:45:00,9.88,9.9,9.87,9.9,194603.0,6.7647,6.7784,6.7578,6.7784,194603.0
2016-09-13 15:50:00,9.9,9.91,9.89,9.91,305616.0,6.7784,6.7852,6.7715,6.7852,305616.0
2016-09-13 15:55:00,9.91,9.92,9.89,9.89,689009.0,6.7852,6.7921,6.7715,6.7715,689009.0
2016-09-14 09:30:00,9.9,9.91,9.84,9.88,525064.0,6.7784,6.7852,6.7373,6.7647,525064.0
2016-09-14 09:35:00,9.88,9.91,9.87,9.89,566307.0,6.7647,6.7852,6.7578,6.7715,566307.0
2016-09-14 09:40:00,9.89,9.89,9.82,9.82,334073.0,6.7715,6.7715,6.7236,6.7236,334073.0
2016-09-14 09:45:00,9.82,9.82,9.77,9.77,171295.0,6.7236,6.7236,6.6894,6.6894,171295.0
2016-09-14 09:50:00,9.77,9.78,9.74,9.78,699110.0,6.6894,6.6962,6.6688,6.6962,699110.0
2016-09-14 09:55:00,9.78,9.82,9.75,9.8,804398.0,6.6962,6.7236,6.6757,6.7099,804398.0
2016-09-14 10:00:00,9.8,9.84,9.79,9.82,438355.0,6.7099,6.7373,6.7031,6.7236,438355.0
2016-09-14 10:05:00,9.82,9.84,9.81,9.83,237662.0,6.7236,6.7373,6.7168,6.7305,237662.0
2016-09-14 10:10:00,9.84,9.85,9.82,9.84,162590.0,6.7373,6.7441,6.7236,6.7373,162590.0
2016-09-14 10:15:00,9.83,9.85,9.83,9.85,108314.0,6.7305,6.7441,6.7305,6.7441,108314.0
2016-09-14 10:20:00,9.85,9.85,9.83,9.85,306261.0,6.7441,6.7441,6.7305,6.7441,306261.0
2016-09-14 10:25:00,9.85,9.85,9.82,9.84,107135.0,6.7441,6.7441,6.7236,6.7373,107135.0
2016-09-14 10:30:00,9.84,9.86,9.82,9.83,306105.0,6.7373,6.751,6.7236,6.7305,306105.0
2016-09-14 10:35:00,9.84,9.85,9.81,9.81,263551.0,6.7373,6.7441,6.7168,6.7168,263551.0
2016-09-14 10:40:00,9.81,9.82,9.78,9.79,306382.0,6.7168,6.7236,6.6962,6.7031,306382.0
2016-09-14 10:45:00,9.79,9.81,9.78,9.79,140920.0,6.7031,6.7168,6.6962,6.7031,140920.0
2016-09-14 10:50:00,9.79,9.79,9.75,9.76,196999.0,6.7031,6.7031,6.6757,6.6825,196999.0
2016-09-14 10:55:00,9.75,9.77,9.75,9.77,91257.0,6.6757,6.6894,6.6757,6.6894,91257.0
2016-09-14 11:00:00,9.77,9.81,9.76,9.78,137171.0,6.6894,6.7168,6.6825,6.6962,137171.0
2016-09-14 11:05:00,9.78,9.78,9.76,9.77,211206.0,6.6962,6.6962,6.6825,6.6894,211206.0
2016-09-14 11:10:00,9.77,9.77,9.74,9.76,145113.0,6.6894,6.6894,6.6688,6.6825,145113.0
2016-09-14 11:15:00,9.76,9.78,9.75,9.76,398542.0,6.6825,6.6962,6.6757,6.6825,398542.0
2016-09-14 11:20:00,9.77,9.78,9.76,9.78,102649.0,6.6894,6.6962,6.6825,6.6962,102649.0
2016-09-14 11:25:00,9.78,9.8,9.77,9.78,569184.0,6.6962,6.7099,6.6894,6.6962,569184.0
2016-09-14 11:30:00,9.78,9.8,9.76,9.78,99641.0,6.6962,6.7099,6.6825,6.6962,99641.0
2016-09-14 11:35:00,9.78,9.8,9.76,9.8,516179.0,6.6962,6.7099,6.6825,6.7099,516179.0
2016-09-14 11:40:00,9.79,9.8,9.79,9.8,221873.0,6.7031,6.7099,6.7031,6.7099,221873.0
2016-09-14 11:45:00,9.79,9.81,9.79,9.79,241221.0,6.7031,6.7168,6.7031,6.7031,241221.0
2016-09-14 11:50:00,9.79,9.81,9.79,9.8,163806.0,6.7031,6.7168,6.7031,6.7099,163806.0
2016-09-14 11:55:00,9.8,9.83,9.79,9.83,109424.0,6.7099,6.7305,6.7031,6.7305,109424.0
2016-09-14 12:00:00,9.83,9.84,9.81,9.83,110350.0,6.7305,6.7373,6.7168,6.7305,110350.0
2016-09-14 12:05:00,9.83,9.84,9.82,9.84,72604.0,6.7305,6.7373,6.7236,6.7373,72604.0
2016-09-14 12:10:00,9.84,9.84,9.83,9.84,24624.0,6.7373,6.7373,6.7305,6.7373,24624.0
2016-09-14 12:15:00,9.84,9.86,9.83,9.85,271042.0,6.7373,6.751,6.7305,6.7441,271042.0
2016-09-14 12:20:00,9.85,9.86,9.84,9.85,105937.0,6.7441,6.751,6.7373,6.7441,105937.0
2016-09-14 12:25:00,9.85,9.87,9.84,9.85,47652.0,6.7441,6.7578,6.7373,6.7441,47652.0
2016-09-14 12:30:00,9.86,9.86,9.84,9.85,40376.0,6.751,6.751,6.7373,6.7441,40376.0
2016-09-14 12:35:00,9.85,9.85,9.83,9.83,94160.0,6.7441,6.7441,6.7305,6.7305,94160.0
2016-09-14 12:40:00,9.83,9.83,9.81,9.82,127985.0,6.7305,6.7305,6.7168,6.7236,127985.0
2016-09-14 12:45:00,9.83,9.83,9.8,9.8,60776.0,6.7305,6.7305,6.7099,6.7099,60776.0
2016-09-14 12:50:00,9.81,9.81,9.79,9.79,47707.0,6.7168,6.7168,6.7031,6.7031,47707.0
2016-09-14 12:55:00,9.79,9.81,9.79,9.8,30348.0,6.7031,6.7168,6.7031,6.7099,30348.0
2016-09-14 13:00:00,9.8,9.82,9.79,9.82,441256.0,6.7099,6.7236,6.7031,6.7236,441256.0
2016-09-14 13:05:00,9.81,9.83,9.8,9.83,81555.0,6.7168,6.7305,6.7099,6.7305,81555.0
2016-09-14 13:10:00,9.82,9.83,9.81,9.82,92285.0,6.7236,6.7305,6.7168,6.7236,92285.0
2016-09-14 13:15:00,9.82,9.83,9.81,9.83,23115.0,6.7236,6.7305,6.7168,6.7305,23115.0
2016-09-14 13:20:00,9.83,9.84,9.81,9.84,131955.0,6.7305,6.7373,6.7168,6.7373,131955.0
2016-09-14 13:25:00,9.84,9.85,9.83,9.83,99983.0,6.7373,6.7441,6.7305,6.7305,99983.0
2016-09-14 13:30:00,9.84,9.85,9.83,9.85,39813.0,6.7373,6.7441,6.7305,6.7441,39813.0
2016-09-14 13:35:00,9.85,9.85,9.83,9.84,32252.0,6.7441,6.7441,6.7305,6.7373,32252.0
2016-09-14 13:40:00,9.84,9.84,9.82,9.83,183729.0,6.7373,6.7373,6.7236,6.7305,183729.0
2016-09-14 13:45:00,9.83,9.83,9.79,9.79,365851.0,6.7305,6.7305,6.7031,6.7031,365851.0
2016-09-14 13:50:00,9.79,9.8,9.79,9.79,81768.0,6.7031,6.7099,6.7031,6.7031,81768.0
2016-09-14 13:55:00,9.79,9.81,9.79,9.8,159889.0,6.7031,6.7168,6.7031,6.7099,159889.0
2016-09-14 14:00:00,9.8,9.81,9.79,9.79,120600.0,6.7099,6.7168,6.7031,6.7031,120600.0
2016-09-14 14:05:00,9.79,9.8,9.78,9.78,107870.0,6.7031,6.7099,6.6962,6.6962,107870.0
2016-09-14 14:10:00,9.78,9.79,9.76,9.77,236043.0,6.6962,6.7031,6.6825,6.6894,236043.0
2016-09-14 14:15:00,9.77,9.81,9.76,9.8,115408.0,6.6894,6.7168,6.6825,6.7099,115408.0
2016-09-14 14:20:00,9.8,9.82,9.8,9.82,83360.0,6.7099,6.7236,6.7099,6.7236,83360.0
2016-09-14 14:25:00,9.82,9.82,9.8,9.81,91450.0,6.7236,6.7236,6.7099,6.7168,91450.0
2016-09-14 14:30:00,9.8,9.81,9.8,9.81,354097.0,6.7099,6.7168,6.7099,6.7168,354097.0
2016-09-14 14:35:00,9.81,9.83,9.8,9.83,565633.0,6.7168,6.7305,6.7099,6.7305,565633.0
2016-09-14 14:40:00,9.83,9.85,9.82,9.85,858598.0,6.7305,6.7441,6.7236,6.7441,858598.0
2016-09-14 14:45:00,9.85,9.85,9.84,9.85,134776.0,6.7441,6.7441,6.7373,6.7441,134776.0
2016-09-14 14:50:00,9.85,9.86,9.84,9.85,138688.0,6.7441,6.751,6.7373,6.7441,138688.0
2016-09-14 14:55:00,9.85,9.86,9.84,9.85,71865.0,6.7441,6.751,6.7373,6.7441,71865.0
2016-09-14 15:00:00,9.85,9.85,9.83,9.84,169847.0,6.7441,6.7441,6.7305,6.7373,169847.0
2016-09-14 15:05:00,9.84,9.84,9.81,9.83,448534.0,6.7373,6.7373,6.7168,6.7305,448534.0
2016-09-14 15:10:00,9.83,9.83,9.81,9.82,92307.0,6.7305,6.7305,6.7168,6.7236,92307.0
2016-09-14 15:15:00,9.82,9.82,9.78,9.79,196245.0,6.7236,6.7236,6.6962,6.7031,196245.0
2016-09-14 15:20:00,9.8,9.81,9.78,9.79,164208.0,6.7099,6.7168,6.6962,6.7031,164208.0
2016-09-14 15:25:00,9.79,9.79,9.78,9.78,91173.0,6.7031,6.7031,6.6962,6.6962,91173.0
2016-09-14 15:30:00,9.79,9.81,9.78,9.8,153198.0,6.7031,6.7168,6.6962,6.7099,153198.0
2016-09-14 15:35:00,9.8,9.81,9.79,9.8,167201.0,6.7099,6.7168,6.7031,6.7099,167201.0
2016-09-14 15:40:00,9.8,9.81,9.79,9.8,291237.0,6.7099,6.7168,6.7031,6.7099,291237.0
2016-09-14 15:45:00,9.8,9.81,9.79,9.79,284610.0,6.7099,6.7168,6.7031,6.7031,284610.0
2016-09-14 15:50:00,9.79,9.8,9.78,9.79,447990.0,6.7031,6.7099,6.6962,6.7031,447990.0
2016-09-14 15:55:00,9.79,9.8,9.78,9.8,762835.0,6.7031,6.7099,6.6962,6.7099,762835.0
2016-09-15 09:30:00,9.74,9.77,9.72,9.76,348877.0,6.7165,6.7372,6.7027,6.7303,348877.0
2016-09-15 09:35:00,9.77,9.78,9.71,9.72,411657.0,6.7372,6.7441,6.6958,6.7027,411657.0
2016-09-15 09:40:00,9.72,9.77,9.72,9.75,180810.0,6.7027,6.7372,6.7027,6.7234,180810.0
2016-09-15 09:45:00,9.75,9.78,9.74,9.78,144938.0,6.7234,6.7441,6.7165,6.7441,144938.0
2016-09-15 09:50:00,9.78,9.8,9.77,9.79,154749.0,6.7441,6.7579,6.7372,6.751,154749.0
2016-09-15 09:55:00,9.79,9.8,9.78,9.79,88574.0,6.751,6.7579,6.7441,6.751,88574.0
2016-09-15 10:00:00,9.78,9.8,9.77,9.8,89110.0,6.7441,6.7579,6.7372,6.7579,89110.0
2016-09-15 10:05:00,9.8,9.84,9.8,9.82,120610.0,6.7579,6.7855,6.7579,6.7717,120610.0
2016-09-15 10:10:00,9.81,9.86,9.81,9.86,445800.0,6.7648,6.7993,6.7648,6.7993,445800.0
2016-09-15 10:15:00,9.85,9.87,9.84,9.86,65350.0,6.7924,6.8062,6.7855,6.7993,65350.0
2016-09-15 10:20:00,9.85,9.85,9.8,9.81,124506.0,6.7924,6.7924,6.7579,6.7648,124506.0
2016-09-15 10:25:00,9.8,9.83,9.79,9.79,59833.0,6.7579,6.7786,6.751,6.751,59833.0
2016-09-15 10:30:00,9.8,9.81,9.79,9.8,70081.0,6.7579,6.7648,6.751,6.7579,70081.0
2016-09-15 10:35:00,9.8,9.81,9.79,9.8,72830.0,6.7579,6.7648,6.751,6.7579,72830.0
2016-09-15 10:40:00,9.8,9.81,9.76,9.77,135951.0,6.7579,6.7648,6.7303,6.7372,135951.0
2016-09-15 10:45:00,9.78,9.79,9.77,9.79,85844.0,6.7441,6.751,6.7372,6.751,85844.0
2016-09-15 10:50:00,9.79,9.81,9.77,9.78,658901.0,6.751,6.7648,6.7372,6.7441,658901.0
2016-09-15 10:55:00,9.78,9.79,9.77,9.78,80799.0,6.7441,6.751,6.7372,6.7441,80799.0
2016-09-15 11:00:00,9.78,9.79,9.78,9.79,41791.0,6.7441,6.751,6.7441,6.751,41791.0
2016-09-15 11:05:00,9.79,9.8,9.78,9.79,338701.0,6.751,6.7579,6.7441,6.751,338701.0
2016-09-15 11:10:00,9.79,9.79,9.78,9.79,72194.0,6.751,6.751,6.7441,6.751,72194.0
2016-09-15 11:15:00,9.78,9.79,9.78,9.79,93905.0,6.7441,6.751,6.7441,6.751,93905.0
2016-09-15 11:20:00,9.78,9.79,9.77,9.77,481807.0,6.7441,6.751,6.7372,6.7372,481807.0
2016-09-15 11:25:00,9.77,9.79,9.77,9.78,845298.0,6.7372,6.751,6.7372,6.7441,845298.0
2016-09-15 11:30:00,9.79,9.8,9.78,9.8,86241.0,6.751,6.7579,6.7441,6.7579,86241.0
2016-09-15 11:35:00,9.8,9.8,9.79,9.79,26796.0,6.7579,6.7579,6.751,6.751,26796.0
2016-09-15 11:40:00,9.79,9.8,9.77,9.77,352347.0,6.751,6.7579,6.7372,6.7372,352347.0
2016-09-15 11:45:00,9.78,9.78,9.77,9.78,310130.0,6.7441,6.7441,6.7372,6.7441,310130.0
2016-09-15 11:50:00,9.78,9.81,9.77,9.81,420877.0,6.7441,6.7648,6.7372,6.7648,420877.0
2016-09-15 11:55:00,9.8,9.8,9.75,9.76,380604.0,6.7579,6.7579,6.7234,6.7303,380604.0
2016-09-15 12:00:00,9.77,9.77,9.75,9.77,36359.0,6.7372,6.7372,6.7234,6.7372,36359.0
2016-09-15 12:05:00,9.76,9.78,9.76,9.77,64814.0,6.7303,6.7441,6.7303,6.7372,64814.0
2016-09-15 12:10:00,9.77,9.78,9.76,9.77,32830.0,6.7372,6.7441,6.7303,6.7372,32830.0
2016-09-15 12:15:00,9.77,9.77,9.75,9.76,61007.0,6.7372,6.7372,6.7234,6.7303,61007.0
2016-09-15 12:20:00,9.76,9.77,9.75,9.76,117058.0,6.7303,6.7372,6.7234,6.7303,117058.0
2016-09-15 12:25:00,9.77,9.77,9.76,9.77,24111.0,6.7372,6.7372,6.7303,6.7372,24111.0
2016-09-15 12:30:00,9.77,9.77,9.75,9.76,93846.0,6.7372,6.7372,6.7234,6.7303,93846.0
2016-09-15 12:35:00,9.76,9.76,9.74,9.75,229672.0,6.7303,6.7303,6.7165,6.7234,229672.0
2016-09-15 12:40:00,9.75,9.75,9.73,9.74,304885.0,6.7234,6.7234,6.7096,6.7165,304885.0
2016-09-15 12:45:00,9.74,9.75,9.73,9.75,60849.0,6.7165,6.7234,6.7096,6.7234,60849.0
2016-09-15 12:50:00,9.75,9.76,9.74,9.75,79541.0,6.7234,6.7303,6.7165,6.7234,79541.0
2016-09-15 12:55:00,9.75,9.76,9.75,9.75,14544.0,6.7234,6.7303,6.7234,6.7234,14544.0
2016-09-15 13:00:00,9.76,9.77,9.75,9.76,519898.0,6.7303,6.7372,6.7234,6.7303,519898.0
2016-09-15 13:05:00,9.76,9.77,9.74,9.75,492373.0,6.7303,6.7372,6.7165,6.7234,492373.0
2016-09-15 13:10:00,9.75,9.76,9.73,9.74,264422.0,6.7234,6.7303,6.7096,6.7165,264422.0
2016-09-15 13:15:00,9.74,9.77,9.73,9.75,325184.0,6.7165,6.7372,6.7096,6.7234,325184.0
2016-09-15 13:20:00,9.75,9.76,9.74,9.76,156038.0,6.7234,6.7303,6.7165,6.7303,156038.0
2016-09-15 13:25:00,9.76,9.76,9.74,9.75,50526.0,6.7303,6.7303,6.7165,6.7234,50526.0
2016-09-15 13:30:00,9.75,9.77,9.75,9.77,62682.0,6.7234,6.7372,6.7234,6.7372,62682.0
2016-09-15 13:35:00,9.77,9.77,9.75,9.76,182372.0,6.7372,6.7372,6.7234,6.7303,182372.0
2016-09-15 13:40:00,9.75,9.78,9.75,9.78,38612.0,6.7234,6.7441,6.7234,6.7441,38612.0
2016-09-15 13:45:00,9.78,9.78,9.77,9.78,22536.0,6.7441,6.7441,6.7372,6.7441,22536.0
2016-09-15 13:50:00,9.78,9.78,9.77,9.78,20588.0,6.7441,6.7441,6.7372,6.7441,20588.0
2016-09-15 13:55:00,9.77,9.79,9.77,9.78,25615.0,6.7372,6.751,6.7372,6.7441,25615.0
2016-09-15 14:00:00,9.79,9.79,9.77,9.77,76908.0,6.751,6.751,6.7372,6.7372,76908.0
2016-09-15 14:05:00,9.77,9.79,9.77,9.79,54667.0,6.7372,6.751,6.7372,6.751,54667.0
2016-09-15 14:10:00,9.79,9.79,9.77,9.77,46622.0,6.751,6.751,6.7372,6.7372,46622.0
2016-09-15 14:15:00,9.78,9.79,9.78,9.79,37756.0,6.7441,6.751,6.7441,6.751,37756.0
2016-09-15 14:20:00,9.79,9.8,9.78,9.8,36113.0,6.751,6.7579,6.7441,6.7579,36113.0
2016-09-15 14:25:00,9.8,9.8,9.79,9.8,22144.0,6.7579,6.7579,6.751,6.7579,22144.0
2016-09-15 14:30:00,9.8,9.8,9.77,9.79,121187.0,6.7579,6.7579,6.7372,6.751,121187.0
2016-09-15 14:35:00,9.79,9.81,9.78,9.81,69450.0,6.751,6.7648,6.7441,6.7648,69450.0
2016-09-15 14:40:00,9.81,9.81,9.79,9.8,69518.0,6.7648,6.7648,6.751,6.7579,69518.0
2016-09-15 14:45:00,9.8,9.8,9.78,9.79,73456.0,6.7579,6.7579,6.7441,6.751,73456.0
2016-09-15 14:50:00,9.79,9.79,9.78,9.79,55627.0,6.751,6.751,6.7441,6.751,55627.0
2016-09-15 14:55:00,9.79,9.8,9.78,9.8,72677.0,6.751,6.7579,6.7441,6.7579,72677.0
2016-09-15 15:00:00,9.8,9.81,9.79,9.8,53936.0,6.7579,6.7648,6.751,6.7579,53936.0
2016-09-15 15:05:00,9.81,9.81,9.8,9.81,23672.0,6.7648,6.7648,6.7579,6.7648,23672.0
2016-09-15 15:10:00,9.8,9.81,9.79,9.8,122943.0,6.7579,6.7648,6.751,6.7579,122943.0
2016-09-15 15:15:00,9.8,9.8,9.78,9.79,74526.0,6.7579,6.7579,6.7441,6.751,74526.0
2016-09-15 15:20:00,9.79,9.8,9.78,9.79,74420.0,6.751,6.7579,6.7441,6.751,74420.0
2016-09-15 15:25:00,9.79,9.8,9.79,9.8,55245.0,6.751,6.7579,6.751,6.7579,55245.0
2016-09-15 15:30:00,9.79,9.8,9.79,9.8,42405.0,6.751,6.7579,6.751,6.7579,42405.0
2016-09-15 15:35:00,9.8,9.81,9.79,9.8,87611.0,6.7579,6.7648,6.751,6.7579,87611.0
2016-09-15 15:40:00,9.8,9.81,9.8,9.81,81208.0,6.7579,6.7648,6.7579,6.7648,81208.0
2016-09-15 15:45:00,9.8,9.81,9.8,9.8,104437.0,6.7579,6.7648,6.7579,6.7579,104437.0
2016-09-15 15:50:00,9.8,9.81,9.79,9.79,424489.0,6.7579,6.7648,6.751,6.751,424489.0
2016-09-15 15:55:00,9.79,9.8,9.79,9.79,707972.0,6.751,6.7579,6.751,6.751,707972.0
2016-09-16 09:30:00,9.68,9.73,9.66,9.69,1147821.0,6.6751,6.7096,6.6613,6.682,1147821.0
2016-09-16 09:35:00,9.69,9.69,9.63,9.63,401706.0,6.682,6.682,6.6407,6.6407,401706.0
2016-09-16 09:40:00,9.63,9.66,9.63,9.65,242537.0,6.6407,6.6613,6.6407,6.6544,242537.0
2016-09-16 09:45:00,9.65,9.7,9.65,9.7,135312.0,6.6544,6.6889,6.6544,6.6889,135312.0
2016-09-16 09:50:00,9.7,9.72,9.68,9.68,382146.0,6.6889,6.7027,6.6751,6.6751,382146.0
2016-09-16 09:55:00,9.68,9.7,9.67,9.68,94794.0,6.6751,6.6889,6.6682,6.6751,94794.0
2016-09-16 10:00:00,9.68,9.68,9.65,9.65,175495.0,6.6751,6.6751,6.6544,6.6544,175495.0
2016-09-16 10:05:00,9.66,9.66,9.64,9.66,140180.0,6.6613,6.6613,6.6476,6.6613,140180.0
2016-09-16 10:10:00,9.66,9.66,9.64,9.65,148323.0,6.6613,6.6613,6.6476,6.6544,148323.0
2016-09-16 10:15:00,9.65,9.65,9.64,9.65,60485.0,6.6544,6.6544,6.6476,6.6544,60485.0
2016-09-16 10:20:00,9.65,9.66,9.64,9.66,125769.0,6.6544,6.6613,6.6476,6.6613,125769.0
2016-09-16 10:25:00,9.66,9.66,9.63,9.64,225219.0,6.6613,6.6613,6.6407,6.6476,225219.0
2016-09-16 10:30:00,9.64,9.66,9.63,9.64,124959.0,6.6476,6.6613,6.6407,6.6476,124959.0
2016-09-16 10:35:00,9.63,9.66,9.62,9.66,252961.0,6.6407,6.6613,6.6338,6.6613,252961.0
2016-09-16 10:40:00,9.66,9.68,9.65,9.68,88032.0,6.6613,6.6751,6.6544,6.6751,88032.0
2016-09-16 10:45:00,9.67,9.68,9.67,9.68,111727.0,6.6682,6.6751,6.6682,6.6751,111727.0
2016-09-16 10:50:00,9.67,9.68,9.65,9.66,88335.0,6.6682,6.6751,6.6544,6.6613,88335.0
2016-09-16 10:55:00,9.66,9.66,9.64,9.64,216780.0,6.6613,6.6613,6.6476,6.6476,216780.0
2016-09-16 11:00:00,9.64,9.64,9.62,9.63,113849.0,6.6476,6.6476,6.6338,6.6407,113849.0
2016-09-16 11:05:00,9.64,9.66,9.63,9.66,76503.0,6.6476,6.6613,6.6407,6.6613,76503.0
2016-09-16 11:10:00,9.65,9.66,9.65,9.66,48709.0,6.6544,6.6613,6.6544,6.6613,48709.0
2016-09-16 11:15:00,9.65,9.67,9.65,9.65,89687.0,6.6544,6.6682,6.6544,6.6544,89687.0
2016-09-16 11:20:00,9.65,9.67,9.65,9.67,37206.0,6.6544,6.6682,6.6544,6.6682,37206.0
2016-09-16 11:25:00,9.66,9.67,9.65,9.66,46472.0,6.6613,6.6682,6.6544,6.6613,46472.0
2016-09-16 11:30:00,9.66,9.67,9.64,9.65,312718.0,6.6613,6.6682,6.6476,6.6544,312718.0
2016-09-16 11:35:00,9.65,9.67,9.64,9.66,156733.0,6.6544,6.6682,6.6476,6.6613,156733.0
2016-09-16 11:40:00,9.66,9.69,9.66,9.69,104079.0,6.6613,6.682,6.6613,6.682,104079.0
2016-09-16 11:45:00,9.69,9.71,9.68,9.71,131863.0,6.682,6.6958,6.6751,6.6958,131863.0
2016-09-16 11:50:00,9.71,9.71,9.69,9.7,44725.0,6.6958,6.6958,6.682,6.6889,44725.0
2016-09-16 11:55:00,9.69,9.7,9.69,9.7,45349.0,6.682,6.6889,6.682,6.6889,45349.0
2016-09-16 12:00:00,9.7,9.72,9.69,9.71,69524.0,6.6889,6.7027,6.682,6.6958,69524.0
2016-09-16 12:05:00,9.71,9.73,9.71,9.73,29312.0,6.6958,6.7096,6.6958,6.7096,29312.0
2016-09-16 12:10:00,9.72,9.73,9.7,9.7,141623.0,6.7027,6.7096,6.6889,6.6889,141623.0
2016-09-16 12:15:00,9.7,9.71,9.7,9.71,21794.0,6.6889,6.6958,6.6889,6.6958,21794.0
2016-09-16 12:20:00,9.71,9.71,9.7,9.71,10104.0,6.6958,6.6958,6.6889,6.6958,10104.0
2016-09-16 12:25:00,9.71,9.71,9.69,9.7,63348.0,6.6958,6.6958,6.682,6.6889,63348.0
2016-09-16 12:30:00,9.7,9.7,9.69,9.69,57930.0,6.6889,6.6889,6.682,6.682,57930.0
2016-09-16 12:35:00,9.69,9.7,9.69,9.69,23480.0,6.682,6.6889,6.682,6.682,23480.0
2016-09-16 12:40:00,9.69,9.7,9.67,9.67,112495.0,6.682,6.6889,6.6682,6.6682,112495.0
2016-09-16 12:45:00,9.67,9.69,9.67,9.68,69962.0,6.6682,6.682,6.6682,6.6751,69962.0
2016-09-16 12:50:00,9.68,9.69,9.67,9.67,78014.0,6.6751,6.682,6.6682,6.6682,78014.0
2016-09-16 12:55:00,9.68,9.68,9.67,9.67,29619.0,6.6751,6.6751,6.6682,6.6682,29619.0
2016-09-16 13:00:00,9.67,9.68,9.67,9.68,18973.0,6.6682,6.6751,6.6682,6.6751,18973.0
2016-09-16 13:05:00,9.67,9.68,9.67,9.67,51660.0,6.6682,6.6751,6.6682,6.6682,51660.0
2016-09-16 13:10:00,9.68,9.69,9.66,9.66,109735.0,6.6751,6.682,6.6613,6.6613,109735.0
2016-09-16 13:15:00,9.66,9.67,9.66,9.67,20737.0,6.6613,6.6682,6.6613,6.6682,20737.0
2016-09-16 13:20:00,9.66,9.67,9.66,9.67,19668.0,6.6613,6.6682,6.6613,6.6682,19668.0
2016-09-16 13:25:00,9.66,9.67,9.66,9.67,20376.0,6.6613,6.6682,6.6613,6.6682,20376.0
2016-09-16 13:30:00,9.67,9.67,9.66,9.67,13848.0,6.6682,6.6682,6.6613,6.6682,13848.0
2016-09-16 13:35:00,9.67,9.68,9.66,9.67,61894.0,6.6682,6.6751,6.6613,6.6682,61894.0
2016-09-16 13:40:00,9.67,9.68,9.66,9.67,50520.0,6.6682,6.6751,6.6613,6.6682,50520.0
2016-09-16 13:45:00,9.66,9.67,9.66,9.67,20444.0,6.6613,6.6682,6.6613,6.6682,20444.0
2016-09-16 13:50:00,9.66,9.67,9.66,9.67,24752.0,6.6613,6.6682,6.6613,6.6682,24752.0
2016-09-16 13:55:00,9.66,9.67,9.66,9.67,17424.0,6.6613,6.6682,6.6613,6.6682,17424.0
2016-09-16 14:00:00,9.67,9.67,9.66,9.67,37635.0,6.6682,6.6682,6.6613,6.6682,37635.0
2016-09-16 14:05:00,9.67,9.69,9.66,9.69,86236.0,6.6682,6.682,6.6613,6.682,86236.0
2016-09-16 14:10:00,9.69,9.7,9.68,9.7,70763.0,6.682,6.6889,6.6751,6.6889,70763.0
2016-09-16 14:15:00,9.7,9.7,9.69,9.7,27564.0,6.6889,6.6889,6.682,6.6889,27564.0
2016-09-16 14:20:00,9.7,9.7,9.69,9.7,44485.0,6.6889,6.6889,6.682,6.6889,44485.0
2016-09-16 14:25:00,9.7,9.71,9.69,9.71,54898.0,6.6889,6.6958,6.682,6.6958,54898.0
2016-09-16 14:30:00,9.71,9.71,9.7,9.71,49611.0,6.6958,6.6958,6.6889,6.6958,49611.0
2016-09-16 14:35:00,9.71,9.71,9.7,9.71,28786.0,6.6958,6.6958,6.6889,6.6958,28786.0
2016-09-16 14:40:00,9.71,9.72,9.7,9.72,84104.0,6.6958,6.7027,6.6889,6.7027,84104.0
2016-09-16 14:45:00,9.72,9.72,9.71,9.72,50972.0,6.7027,6.7027,6.6958,6.7027,50972.0
2016-09-16 14:50:00,9.72,9.72,9.71,9.71,119718.0,6.7027,6.7027,6.6958,6.6958,119718.0
2016-09-16 14:55:00,9.71,9.72,9.7,9.71,101808.0,6.6958,6.7027,6.6889,6.6958,101808.0
2016-09-16 15:00:00,9.7,9.71,9.7,9.7,31217.0,6.6889,6.6958,6.6889,6.6889,31217.0
2016-09-16 15:05:00,9.7,9.71,9.7,9.7,29022.0,6.6889,6.6958,6.6889,6.6889,29022.0
2016-09-16 15:10:00,9.7,9.71,9.7,9.7,71707.0,6.6889,6.6958,6.6889,6.6889,71707.0
2016-09-16 15:15:00,9.7,9.71,9.69,9.69,107605.0,6.6889,6.6958,6.682,6.682,107605.0
2016-09-16 15:20:00,9.69,9.7,9.69,9.69,58435.0,6.682,6.6889,6.682,6.682,58435.0
2016-09-16 15:25:00,9.69,9.7,9.69,9.7,72747.0,6.682,6.6889,6.682,6.6889,72747.0
2016-09-16 15:30:00,9.7,9.72,9.69,9.72,135760.0,6.6889,6.7027,6.682,6.7027,135760.0
2016-09-16 15:35:00,9.72,9.72,9.71,9.72,57200.0,6.7027,6.7027,6.6958,6.7027,57200.0
2016-09-16 15:40:00,9.72,9.72,9.71,9.71,126561.0,6.7027,6.7027,6.6958,6.6958,126561.0
2016-09-16 15:45:00,9.72,9.72,9.71,9.71,187693.0,6.7027,6.7027,6.6958,6.6958,187693.0
2016-09-16 15:50:00,9.71,9.74,9.7,9.72,2064931.0,6.6958,6.7165,6.6889,6.7027,2064931.0
2016-09-16 15:55:00,9.72,9.73,9.68,9.69,1573204.0,6.7027,6.7096,6.6751,6.682,1573204.0
2016-09-19 09:30:00,9.78,9.81,9.76,9.8,227213.0,6.7441,6.7648,6.7303,6.7579,227213.0
2016-09-19 09:35:00,9.8,9.83,9.79,9.81,119356.0,6.7579,6.7786,6.751,6.7648,119356.0
2016-09-19 09:40:00,9.81,9.81,9.77,9.79,120808.0,6.7648,6.7648,6.7372,6.751,120808.0
2016-09-19 09:45:00,9.79,9.8,9.78,9.78,426807.0,6.751,6.7579,6.7441,6.7441,426807.0
2016-09-19 09:50:00,9.79,9.81,9.78,9.81,98218.0,6.751,6.7648,6.7441,6.7648,98218.0
2016-09-19 09:55:00,9.81,9.81,9.77,9.78,623474.0,6.7648,6.7648,6.7372,6.7441,623474.0
2016-09-19 10:00:00,9.79,9.79,9.77,9.78,106552.0,6.751,6.751,6.7372,6.7441,106552.0
2016-09-19 10:05:00,9.78,9.78,9.76,9.77,79884.0,6.7441,6.7441,6.7303,6.7372,79884.0
2016-09-19 10:10:00,9.76,9.77,9.75,9.76,65302.0,6.7303,6.7372,6.7234,6.7303,65302.0
2016-09-19 10:15:00,9.76,9.77,9.75,9.77,179840.0,6.7303,6.7372,6.7234,6.7372,179840.0
2016-09-19 10:20:00,9.77,9.77,9.75,9.77,104594.0,6.7372,6.7372,6.7234,6.7372,104594.0
2016-09-19 10:25:00,9.77,9.77,9.76,9.76,58459.0,6.7372,6.7372,6.7303,6.7303,58459.0
2016-09-19 10:30:00,9.77,9.77,9.76,9.77,21232.0,6.7372,6.7372,6.7303,6.7372,21232.0
2016-09-19 10:35:00,9.77,9.77,9.74,9.75,78465.0,6.7372,6.7372,6.7165,6.7234,78465.0
2016-09-19 10:40:00,9.75,9.75,9.74,9.75,32376.0,6.7234,6.7234,6.7165,6.7234,32376.0
2016-09-19 10:45:00,9.75,9.76,9.74,9.76,58874.0,6.7234,6.7303,6.7165,6.7303,58874.0
2016-09-19 10:50:00,9.76,9.76,9.75,9.76,14884.0,6.7303,6.7303,6.7234,6.7303,14884.0
2016-09-19 10:55:00,9.76,9.76,9.74,9.76,104624.0,6.7303,6.7303,6.7165,6.7303,104624.0
2016-09-19 11:00:00,9.76,9.76,9.75,9.76,7871.0,6.7303,6.7303,6.7234,6.7303,7871.0
2016-09-19 11:05:00,9.76,9.78,9.75,9.78,217696.0,6.7303,6.7441,6.7234,6.7441,217696.0
2016-09-19 11:10:00,9.78,9.78,9.77,9.78,26949.0,6.7441,6.7441,6.7372,6.7441,26949.0
2016-09-19 11:15:00,9.77,9.78,9.76,9.77,105766.0,6.7372,6.7441,6.7303,6.7372,105766.0
2016-09-19 11:20:00,9.78,9.78,9.77,9.77,38515.0,6.7441,6.7441,6.7372,6.7372,38515.0
2016-09-19 11:25:00,9.77,9.79,9.77,9.79,137256.0,6.7372,6.751,6.7372,6.751,137256.0
2016-09-19 11:30:00,9.79,9.8,9.78,9.8,75651.0,6.751,6.7579,6.7441,6.7579,75651.0
2016-09-19 11:35:00,9.8,9.81,9.79,9.8,91739.0,6.7579,6.7648,6.751,6.7579,91739.0
2016-09-19 11:40:00,9.8,9.8,9.79,9.79,97883.0,6.7579,6.7579,6.751,6.751,97883.0
2016-09-19 11:45:00,9.79,9.81,9.78,9.79,222995.0,6.751,6.7648,6.7441,6.751,222995.0
2016-09-19 11:50:00,9.79,9.8,9.78,9.79,126312.0,6.751,6.7579,6.7441,6.751,126312.0
2016-09-19 11:55:00,9.79,9.8,9.79,9.79,23300.0,6.751,6.7579,6.751,6.751,23300.0
2016-09-19 12:00:00,9.79,9.8,9.79,9.79,17669.0,6.751,6.7579,6.751,6.751,17669.0
2016-09-19 12:05:00,9.79,9.8,9.79,9.79,19101.0,6.751,6.7579,6.751,6.751,19101.0
2016-09-19 12:10:00,9.79,9.8,9.76,9.77,172133.0,6.751,6.7579,6.7303,6.7372,172133.0
2016-09-19 12:15:00,9.77,9.77,9.75,9.77,56575.0,6.7372,6.7372,6.7234,6.7372,56575.0
2016-09-19 12:20:00,9.76,9.77,9.75,9.75,41825.0,6.7303,6.7372,6.7234,6.7234,41825.0
2016-09-19 12:25:00,9.76,9.77,9.75,9.77,25529.0,6.7303,6.7372,6.7234,6.7372,25529.0
2016-09-19 12:30:00,9.77,9.77,9.76,9.77,18890.0,6.7372,6.7372,6.7303,6.7372,18890.0
2016-09-19 12:35:00,9.77,9.77,9.75,9.76,38340.0,6.7372,6.7372,6.7234,6.7303,38340.0
2016-09-19 12:40:00,9.76,9.77,9.75,9.76,48330.0,6.7303,6.7372,6.7234,6.7303,48330.0
2016-09-19 12:45:00,9.77,9.77,9.75,9.76,26499.0,6.7372,6.7372,6.7234,6.7303,26499.0
2016-09-19 12:50:00,9.75,9.76,9.74,9.74,141329.0,6.7234,6.7303,6.7165,6.7165,141329.0
2016-09-19 12:55:00,9.74,9.75,9.72,9.73,37580.0,6.7165,6.7234,6.7027,6.7096,37580.0
2016-09-19 13:00:00,9.72,9.73,9.71,9.71,225794.0,6.7027,6.7096,6.6958,6.6958,225794.0
2016-09-19 13:05:00,9.71,9.73,9.71,9.72,49341.0,6.6958,6.7096,6.6958,6.7027,49341.0
2016-09-19 13:10:00,9.72,9.73,9.71,9.71,54138.0,6.7027,6.7096,6.6958,6.6958,54138.0
2016-09-19 13:15:00,9.72,9.73,9.7,9.71,99561.0,6.7027,6.7096,6.6889,6.6958,99561.0
2016-09-19 13:20:00,9.71,9.72,9.69,9.69,59231.0,6.6958,6.7027,6.682,6.682,59231.0
2016-09-19 13:25:00,9.69,9.71,9.69,9.7,69061.0,6.682,6.6958,6.682,6.6889,69061.0
2016-09-19 13:30:00,9.7,9.7,9.68,9.68,110459.0,6.6889,6.6889,6.6751,6.6751,110459.0
2016-09-19 13:35:00,9.68,9.68,9.65,9.66,455475.0,6.6751,6.6751,6.6544,6.6613,455475.0
2016-09-19 13:40:00,9.66,9.67,9.65,9.66,44665.0,6.6613,6.6682,6.6544,6.6613,44665.0
2016-09-19 13:45:00,9.66,9.68,9.66,9.68,84662.0,6.6613,6.6751,6.6613,6.6751,84662.0
2016-09-19 13:50:00,9.68,9.68,9.67,9.68,29085.0,6.6751,6.6751,6.6682,6.6751,29085.0
2016-09-19 13:55:00,9.68,9.7,9.67,9.69,87266.0,6.6751,6.6889,6.6682,6.682,87266.0
2016-09-19 14:00:00,9.69,9.72,9.69,9.71,276162.0,6.682,6.7027,6.682,6.6958,276162.0
2016-09-19 14:05:00,9.71,9.72,9.71,9.71,68223.0,6.6958,6.7027,6.6958,6.6958,68223.0
2016-09-19 14:10:00,9.72,9.72,9.7,9.71,96891.0,6.7027,6.7027,6.6889,6.6958,96891.0
2016-09-19 14:15:00,9.71,9.73,9.71,9.72,49633.0,6.6958,6.7096,6.6958,6.7027,49633.0
2016-09-19 14:20:00,9.72,9.73,9.71,9.72,39110.0,6.7027,6.7096,6.6958,6.7027,39110.0
2016-09-19 14:25:00,9.72,9.73,9.72,9.73,32641.0,6.7027,6.7096,6.7027,6.7096,32641.0
2016-09-19 14:30:00,9.73,9.74,9.72,9.74,45903.0,6.7096,6.7165,6.7027,6.7165,45903.0
2016-09-19 14:35:00,9.74,9.75,9.73,9.73,69069.0,6.7165,6.7234,6.7096,6.7096,69069.0
2016-09-19 14:40:00,9.73,9.74,9.73,9.74,16299.0,6.7096,6.7165,6.7096,6.7165,16299.0
2016-09-19 14:45:00,9.73,9.75,9.73,9.75,51024.0,6.7096,6.7234,6.7096,6.7234,51024.0
2016-09-19 14:50:00,9.75,9.75,9.74,9.74,75789.0,6.7234,6.7234,6.7165,6.7165,75789.0
2016-09-19 14:55:00,9.74,9.75,9.74,9.74,20014.0,6.7165,6.7234,6.7165,6.7165,20014.0
2016-09-19 15:00:00,9.74,9.75,9.73,9.74,109105.0,6.7165,6.7234,6.7096,6.7165,109105.0
2016-09-19 15:05:00,9.74,9.75,9.73,9.74,57258.0,6.7165,6.7234,6.7096,6.7165,57258.0
2016-09-19 15:10:00,9.73,9.73,9.72,9.72,36200.0,6.7096,6.7096,6.7027,6.7027,36200.0
2016-09-19 15:15:00,9.72,9.72,9.7,9.71,91526.0,6.7027,6.7027,6.6889,6.6958,91526.0
2016-09-19 15:20:00,9.71,9.72,9.71,9.71,23779.0,6.6958,6.7027,6.6958,6.6958,23779.0
2016-09-19 15:25:00,9.71,9.72,9.7,9.7,110554.0,6.6958,6.7027,6.6889,6.6889,110554.0
2016-09-19 15:30:00,9.7,9.71,9.68,9.69,74469.0,6.6889,6.6958,6.6751,6.682,74469.0
2016-09-19 15:35:00,9.69,9.7,9.68,9.7,93483.0,6.682,6.6889,6.6751,6.6889,93483.0
2016-09-19 15:40:00,9.7,9.71,9.69,9.7,221144.0,6.6889,6.6958,6.682,6.6889,221144.0
2016-09-19 15:45:00,9.7,9.71,9.7,9.71,102833.0,6.6889,6.6958,6.6889,6.6958,102833.0
2016-09-19 15:50:00,9.71,9.72,9.7,9.71,411121.0,6.6958,6.7027,6.6889,6.6958,411121.0
2016-09-19 15:55:00,9.71,9.72,9.7,9.71,786474.0,6.6958,6.7027,6.6889,6.6958,786474.0
2016-09-20 09:30:00,9.76,9.79,9.74,9.74,352015.0,6.7303,6.751,6.7165,6.7165,352015.0
2016-09-20 09:35:00,9.74,9.76,9.72,9.72,311982.0,6.7165,6.7303,6.7027,6.7027,311982.0
2016-09-20 09:40:00,9.72,9.73,9.71,9.72,607863.0,6.7027,6.7096,6.6958,6.7027,607863.0
2016-09-20 09:45:00,9.73,9.73,9.71,9.73,261604.0,6.7096,6.7096,6.6958,6.7096,261604.0
2016-09-20 09:50:00,9.72,9.73,9.71,9.72,75465.0,6.7027,6.7096,6.6958,6.7027,75465.0
2016-09-20 09:55:00,9.72,9.73,9.69,9.71,118188.0,6.7027,6.7096,6.682,6.6958,118188.0
2016-09-20 10:00:00,9.7,9.72,9.7,9.71,67267.0,6.6889,6.7027,6.6889,6.6958,67267.0
2016-09-20 10:05:00,9.71,9.72,9.7,9.7,138549.0,6.6958,6.7027,6.6889,6.6889,138549.0
2016-09-20 10:10:00,9.7,9.71,9.69,9.7,164741.0,6.6889,6.6958,6.682,6.6889,164741.0
2016-09-20 10:15:00,9.7,9.71,9.69,9.7,45151.0,6.6889,6.6958,6.682,6.6889,45151.0
2016-09-20 10:20:00,9.7,9.71,9.69,9.69,47413.0,6.6889,6.6958,6.682,6.682,47413.0
2016-09-20 10:25:00,9.69,9.7,9.68,9.68,75057.0,6.682,6.6889,6.6751,6.6751,75057.0
2016-09-20 10:30:00,9.68,9.69,9.67,9.67,39719.0,6.6751,6.682,6.6682,6.6682,39719.0
2016-09-20 10:35:00,9.67,9.68,9.65,9.65,111842.0,6.6682,6.6751,6.6544,6.6544,111842.0
2016-09-20 10:40:00,9.66,9.66,9.65,9.65,17800.0,6.6613,6.6613,6.6544,6.6544,17800.0
2016-09-20 10:45:00,9.66,9.67,9.63,9.64,259087.0,6.6613,6.6682,6.6407,6.6476,259087.0
2016-09-20 10:50:00,9.65,9.65,9.64,9.64,18139.0,6.6544,6.6544,6.6476,6.6476,18139.0
2016-09-20 10:55:00,9.64,9.65,9.64,9.65,15767.0,6.6476,6.6544,6.6476,6.6544,15767.0
2016-09-20 11:00:00,9.64,9.65,9.64,9.64,99770.0,6.6476,6.6544,6.6476,6.6476,99770.0
2016-09-20 11:05:00,9.64,9.67,9.64,9.67,153396.0,6.6476,6.6682,6.6476,6.6682,153396.0
2016-09-20 11:10:00,9.67,9.67,9.66,9.67,42495.0,6.6682,6.6682,6.6613,6.6682,42495.0
2016-09-20 11:15:00,9.67,9.68,9.66,9.68,40647.0,6.6682,6.6751,6.6613,6.6751,40647.0
2016-09-20 11:20:00,9.68,9.68,9.66,9.67,46161.0,6.6751,6.6751,6.6613,6.6682,46161.0
2016-09-20 11:25:00,9.67,9.68,9.66,9.68,142204.0,6.6682,6.6751,6.6613,6.6751,142204.0
2016-09-20 11:30:00,9.67,9.69,9.67,9.68,174808.0,6.6682,6.682,6.6682,6.6751,174808.0
2016-09-20 11:35:00,9.68,9.69,9.67,9.68,69629.0,6.6751,6.682,6.6682,6.6751,69629.0
2016-09-20 11:40:00,9.68,9.7,9.67,9.69,78198.0,6.6751,6.6889,6.6682,6.682,78198.0
2016-09-20 11:45:00,9.69,9.71,9.69,9.7,138214.0,6.682,6.6958,6.682,6.6889,138214.0
2016-09-20 11:50:00,9.7,9.71,9.69,9.7,87595.0,6.6889,6.6958,6.682,6.6889,87595.0
2016-09-20 11:55:00,9.7,9.71,9.67,9.69,141196.0,6.6889,6.6958,6.6682,6.682,141196.0
2016-09-20 12:00:00,9.69,9.69,9.68,9.68,38517.0,6.682,6.682,6.6751,6.6751,38517.0
2016-09-20 12:05:00,9.68,9.69,9.68,9.68,24884.0,6.6751,6.682,6.6751,6.6751,24884.0
2016-09-20 12:10:00,9.69,9.69,9.68,9.68,35834.0,6.682,6.682,6.6751,6.6751,35834.0
2016-09-20 12:15:00,9.69,9.7,9.68,9.7,140466.0,6.682,6.6889,6.6751,6.6889,140466.0
2016-09-20 12:20:00,9.7,9.72,9.69,9.71,147558.0,6.6889,6.7027,6.682,6.6958,147558.0
2016-09-20 12:25:00,9.71,9.73,9.71,9.72,154706.0,6.6958,6.7096,6.6958,6.7027,154706.0
2016-09-20 12:30:00,9.72,9.73,9.71,9.71,60875.0,6.7027,6.7096,6.6958,6.6958,60875.0
2016-09-20 12:35:00,9.71,9.72,9.69,9.71,58295.0,6.6958,6.7027,6.682,6.6958,58295.0
2016-09-20 12:40:00,9.7,9.71,9.7,9.7,14066.0,6.6889,6.6958,6.6889,6.6889,14066.0
2016-09-20 12:45:00,9.7,9.71,9.69,9.71,56423.0,6.6889,6.6958,6.682,6.6958,56423.0
2016-09-20 12:50:00,9.7,9.71,9.7,9.71,14874.0,6.6889,6.6958,6.6889,6.6958,14874.0
2016-09-20 12:55:00,9.71,9.71,9.68,9.7,67850.0,6.6958,6.6958,6.6751,6.6889,67850.0
2016-09-20 13:00:00,9.7,9.7,9.68,9.7,44746.0,6.6889,6.6889,6.6751,6.6889,44746.0
2016-09-20 13:05:00,9.7,9.71,9.69,9.71,20475.0,6.6889,6.6958,6.682,6.6958,20475.0
2016-09-20 13:10:00,9.7,9.71,9.69,9.7,94216.0,6.6889,6.6958,6.682,6.6889,94216.0
2016-09-20 13:15:00,9.7,9.71,9.69,9.7,33483.0,6.6889,6.6958,6.682,6.6889,33483.0
2016-09-20 13:20:00,9.7,9.7,9.69,9.69,93139.0,6.6889,6.6889,6.682,6.682,93139.0
2016-09-20 13:25:00,9.7,9.7,9.69,9.7,32170.0,6.6889,6.6889,6.682,6.6889,32170.0
2016-09-20 13:30:00,9.7,9.7,9.69,9.7,32060.0,6.6889,6.6889,6.682,6.6889,32060.0
2016-09-20 13:35:00,9.7,9.71,9.69,9.71,158537.0,6.6889,6.6958,6.682,6.6958,158537.0
2016-09-20 13:40:00,9.71,9.71,9.7,9.7,60567.0,6.6958,6.6958,6.6889,6.6889,60567.0
2016-09-20 13:45:00,9.7,9.71,9.7,9.71,45559.0,6.6889,6.6958,6.6889,6.6958,45559.0
2016-09-20 13:50:00,9.71,9.71,9.7,9.7,35470.0,6.6958,6.6958,6.6889,6.6889,35470.0
2016-09-20 13:55:00,9.7,9.72,9.7,9.71,189110.0,6.6889,6.7027,6.6889,6.6958,189110.0
2016-09-20 14:00:00,9.71,9.72,9.71,9.71,20232.0,6.6958,6.7027,6.6958,6.6958,20232.0
2016-09-20 14:05:00,9.71,9.72,9.71,9.72,36269.0,6.6958,6.7027,6.6958,6.7027,36269.0
2016-09-20 14:10:00,9.71,9.72,9.71,9.71,39699.0,6.6958,6.7027,6.6958,6.6958,39699.0
2016-09-20 14:15:00,9.71,9.72,9.71,9.71,32322.0,6.6958,6.7027,6.6958,6.6958,32322.0
2016-09-20 14:20:00,9.72,9.72,9.7,9.71,102360.0,6.7027,6.7027,6.6889,6.6958,102360.0
2016-09-20 14:25:00,9.71,9.71,9.7,9.71,33602.0,6.6958,6.6958,6.6889,6.6958,33602.0
2016-09-20 14:30:00,9.71,9.71,9.7,9.71,88739.0,6.6958,6.6958,6.6889,6.6958,88739.0
2016-09-20 14:35:00,9.7,9.71,9.7,9.71,38370.0,6.6889,6.6958,6.6889,6.6958,38370.0
2016-09-20 14:40:00,9.71,9.72,9.7,9.71,82116.0,6.6958,6.7027,6.6889,6.6958,82116.0
2016-09-20 14:45:00,9.71,9.72,9.71,9.71,18435.0,6.6958,6.7027,6.6958,6.6958,18435.0
2016-09-20 14:50:00,9.71,9.72,9.71,9.71,32366.0,6.6958,6.7027,6.6958,6.6958,32366.0
2016-09-20 14:55:00,9.71,9.73,9.71,9.73,100686.0,6.6958,6.7096,6.6958,6.7096,100686.0
2016-09-20 15:00:00,9.72,9.73,9.72,9.73,47925.0,6.7027,6.7096,6.7027,6.7096,47925.0
2016-09-20 15:05:00,9.72,9.73,9.71,9.71,105224.0,6.7027,6.7096,6.6958,6.6958,105224.0
2016-09-20 15:10:00,9.71,9.73,9.71,9.73,90508.0,6.6958,6.7096,6.6958,6.7096,90508.0
2016-09-20 15:15:00,9.73,9.73,9.72,9.73,31553.0,6.7096,6.7096,6.7027,6.7096,31553.0
2016-09-20 15:20:00,9.72,9.73,9.72,9.72,95088.0,6.7027,6.7096,6.7027,6.7027,95088.0
2016-09-20 15:25:00,9.72,9.73,9.72,9.72,63761.0,6.7027,6.7096,6.7027,6.7027,63761.0
2016-09-20 15:30:00,9.72,9.73,9.71,9.72,78693.0,6.7027,6.7096,6.6958,6.7027,78693.0
2016-09-20 15:35:00,9.71,9.72,9.71,9.71,55847.0,6.6958,6.7027,6.6958,6.6958,55847.0
2016-09-20 15:40:00,9.71,9.72,9.71,9.72,79415.0,6.6958,6.7027,6.6958,6.7027,79415.0
2016-09-20 15:45:00,9.71,9.72,9.7,9.71,260760.0,6.6958,6.7027,6.6889,6.6958,260760.0
2016-09-20 15:50:00,9.71,9.72,9.71,9.71,197938.0,6.6958,6.7027,6.6958,6.6958,197938.0
2016-09-20 15:55:00,9.71,9.72,9.7,9.71,822937.0,6.6958,6.7027,6.6889,6.6958,822937.0
2016-09-21 09:30:00,9.75,9.77,9.74,9.74,265446.0,6.7234,6.7372,6.7165,6.7165,265446.0
2016-09-21 09:35:00,9.75,9.76,9.72,9.76,593618.0,6.7234,6.7303,6.7027,6.7303,593618.0
2016-09-21 09:40:00,9.76,9.78,9.75,9.75,572710.0,6.7303,6.7441,6.7234,6.7234,572710.0
2016-09-21 09:45:00,9.75,9.76,9.72,9.74,93778.0,6.7234,6.7303,6.7027,6.7165,93778.0
2016-09-21 09:50:00,9.74,9.75,9.73,9.74,430437.0,6.7165,6.7234,6.7096,6.7165,430437.0
2016-09-21 09:55:00,9.75,9.75,9.73,9.73,127576.0,6.7234,6.7234,6.7096,6.7096,127576.0
2016-09-21 10:00:00,9.74,9.74,9.73,9.73,28412.0,6.7165,6.7165,6.7096,6.7096,28412.0
2016-09-21 10:05:00,9.73,9.74,9.72,9.72,54127.0,6.7096,6.7165,6.7027,6.7027,54127.0
2016-09-21 10:10:00,9.72,9.73,9.71,9.72,115779.0,6.7027,6.7096,6.6958,6.7027,115779.0
2016-09-21 10:15:00,9.72,9.74,9.72,9.72,123198.0,6.7027,6.7165,6.7027,6.7027,123198.0
2016-09-21 10:20:00,9.73,9.73,9.72,9.72,25329.0,6.7096,6.7096,6.7027,6.7027,25329.0
2016-09-21 10:25:00,9.73,9.73,9.71,9.71,45810.0,6.7096,6.7096,6.6958,6.6958,45810.0
2016-09-21 10:30:00,9.71,9.72,9.71,9.71,94196.0,6.6958,6.7027,6.6958,6.6958,94196.0
2016-09-21 10:35:00,9.72,9.73,9.71,9.73,65485.0,6.7027,6.7096,6.6958,6.7096,65485.0
2016-09-21 10:40:00,9.73,9.76,9.72,9.76,217693.0,6.7096,6.7303,6.7027,6.7303,217693.0
2016-09-21 10:45:00,9.76,9.76,9.73,9.75,81937.0,6.7303,6.7303,6.7096,6.7234,81937.0
2016-09-21 10:50:00,9.75,9.75,9.74,9.75,27275.0,6.7234,6.7234,6.7165,6.7234,27275.0
2016-09-21 10:55:00,9.75,9.75,9.73,9.73,60489.0,6.7234,6.7234,6.7096,6.7096,60489.0
2016-09-21 11:00:00,9.74,9.75,9.73,9.75,39229.0,6.7165,6.7234,6.7096,6.7234,39229.0
2016-09-21 11:05:00,9.75,9.75,9.73,9.74,39537.0,6.7234,6.7234,6.7096,6.7165,39537.0
2016-09-21 11:10:00,9.74,9.74,9.73,9.73,16775.0,6.7165,6.7165,6.7096,6.7096,16775.0
2016-09-21 11:15:00,9.73,9.74,9.72,9.73,29546.0,6.7096,6.7165,6.7027,6.7096,29546.0
2016-09-21 11:20:00,9.73,9.75,9.72,9.75,199065.0,6.7096,6.7234,6.7027,6.7234,199065.0
2016-09-21 11:25:00,9.75,9.75,9.74,9.75,12125.0,6.7234,6.7234,6.7165,6.7234,12125.0
2016-09-21 11:30:00,9.75,9.75,9.73,9.73,68701.0,6.7234,6.7234,6.7096,6.7096,68701.0
2016-09-21 11:35:00,9.73,9.74,9.73,9.73,33261.0,6.7096,6.7165,6.7096,6.7096,33261.0
2016-09-21 11:40:00,9.73,9.74,9.72,9.74,142005.0,6.7096,6.7165,6.7027,6.7165,142005.0
2016-09-21 11:45:00,9.74,9.75,9.73,9.75,58532.0,6.7165,6.7234,6.7096,6.7234,58532.0
2016-09-21 11:50:00,9.75,9.75,9.74,9.75,28001.0,6.7234,6.7234,6.7165,6.7234,28001.0
2016-09-21 11:55:00,9.74,9.75,9.74,9.75,17106.0,6.7165,6.7234,6.7165,6.7234,17106.0
2016-09-21 12:00:00,9.75,9.75,9.74,9.75,13400.0,6.7234,6.7234,6.7165,6.7234,13400.0
2016-09-21 12:05:00,9.75,9.75,9.74,9.75,56827.0,6.7234,6.7234,6.7165,6.7234,56827.0
2016-09-21 12:10:00,9.75,9.76,9.74,9.74,180700.0,6.7234,6.7303,6.7165,6.7165,180700.0
2016-09-21 12:15:00,9.75,9.75,9.72,9.72,89461.0,6.7234,6.7234,6.7027,6.7027,89461.0
2016-09-21 12:20:00,9.73,9.73,9.72,9.72,26312.0,6.7096,6.7096,6.7027,6.7027,26312.0
2016-09-21 12:25:00,9.72,9.73,9.71,9.71,43557.0,6.7027,6.7096,6.6958,6.6958,43557.0
2016-09-21 12:30:00,9.71,9.72,9.71,9.71,27136.0,6.6958,6.7027,6.6958,6.6958,27136.0
2016-09-21 12:35:00,9.71,9.72,9.71,9.71,16705.0,6.6958,6.7027,6.6958,6.6958,16705.0
2016-09-21 12:40:00,9.71,9.72,9.71,9.72,39144.0,6.6958,6.7027,6.6958,6.7027,39144.0
2016-09-21 12:45:00,9.72,9.73,9.71,9.72,46098.0,6.7027,6.7096,6.6958,6.7027,46098.0
2016-09-21 12:50:00,9.72,9.74,9.72,9.74,37633.0,6.7027,6.7165,6.7027,6.7165,37633.0
2016-09-21 12:55:00,9.74,9.74,9.73,9.74,24661.0,6.7165,6.7165,6.7096,6.7165,24661.0
2016-09-21 13:00:00,9.73,9.75,9.73,9.74,116861.0,6.7096,6.7234,6.7096,6.7165,116861.0
2016-09-21 13:05:00,9.74,9.75,9.73,9.73,22150.0,6.7165,6.7234,6.7096,6.7096,22150.0
2016-09-21 13:10:00,9.73,9.74,9.73,9.73,10300.0,6.7096,6.7165,6.7096,6.7096,10300.0
2016-09-21 13:15:00,9.73,9.73,9.72,9.72,35473.0,6.7096,6.7096,6.7027,6.7027,35473.0
2016-09-21 13:20:00,9.72,9.73,9.71,9.71,31310.0,6.7027,6.7096,6.6958,6.6958,31310.0
2016-09-21 13:25:00,9.71,9.72,9.71,9.71,18764.0,6.6958,6.7027,6.6958,6.6958,18764.0
2016-09-21 13:30:00,9.71,9.72,9.7,9.71,62130.0,6.6958,6.7027,6.6889,6.6958,62130.0
2016-09-21 13:35:00,9.71,9.72,9.71,9.71,28569.0,6.6958,6.7027,6.6958,6.6958,28569.0
2016-09-21 13:40:00,9.71,9.72,9.71,9.71,7695.0,6.6958,6.7027,6.6958,6.6958,7695.0
2016-09-21 13:45:00,9.71,9.72,9.71,9.71,51339.0,6.6958,6.7027,6.6958,6.6958,51339.0
2016-09-21 13:50:00,9.71,9.72,9.7,9.71,22820.0,6.6958,6.7027,6.6889,6.6958,22820.0
2016-09-21 13:55:00,9.7,9.73,9.7,9.71,178109.0,6.6889,6.7096,6.6889,6.6958,178109.0
2016-09-21 14:00:00,9.71,9.78,9.67,9.71,839625.0,6.6958,6.7441,6.6682,6.6958,839625.0
2016-09-21 14:05:00,9.71,9.71,9.66,9.67,278220.0,6.6958,6.6958,6.6613,6.6682,278220.0
2016-09-21 14:10:00,9.67,9.68,9.64,9.64,188889.0,6.6682,6.6751,6.6476,6.6476,188889.0
2016-09-21 14:15:00,9.65,9.66,9.61,9.62,233851.0,6.6544,6.6613,6.6269,6.6338,233851.0
2016-09-21 14:20:00,9.62,9.64,9.6,9.62,415871.0,6.6338,6.6476,6.62,6.6338,415871.0
2016-09-21 14:25:00,9.63,9.66,9.62,9.65,191195.0,6.6407,6.6613,6.6338,6.6544,191195.0
2016-09-21 14:30:00,9.65,9.68,9.64,9.67,103975.0,6.6544,6.6751,6.6476,6.6682,103975.0
2016-09-21 14:35:00,9.68,9.69,9.65,9.65,368477.0,6.6751,6.682,6.6544,6.6544,368477.0
2016-09-21 14:40:00,9.65,9.66,9.64,9.65,206746.0,6.6544,6.6613,6.6476,6.6544,206746.0
2016-09-21 14:45:00,9.65,9.67,9.64,9.66,100314.0,6.6544,6.6682,6.6476,6.6613,100314.0
2016-09-21 14:50:00,9.65,9.66,9.65,9.66,36167.0,6.6544,6.6613,6.6544,6.6613,36167.0
2016-09-21 14:55:00,9.65,9.68,9.65,9.65,147494.0,6.6544,6.6751,6.6544,6.6544,147494.0
2016-09-21 15:00:00,9.66,9.67,9.65,9.66,88669.0,6.6613,6.6682,6.6544,6.6613,88669.0
2016-09-21 15:05:00,9.67,9.68,9.66,9.68,172259.0,6.6682,6.6751,6.6613,6.6751,172259.0
2016-09-21 15:10:00,9.68,9.69,9.67,9.69,67355.0,6.6751,6.682,6.6682,6.682,67355.0
2016-09-21 15:15:00,9.69,9.7,9.68,9.69,222673.0,6.682,6.6889,6.6751,6.682,222673.0
2016-09-21 15:20:00,9.69,9.7,9.68,9.68,254729.0,6.682,6.6889,6.6751,6.6751,254729.0
2016-09-21 15:25:00,9.69,9.69,9.68,9.69,48905.0,6.682,6.682,6.6751,6.682,48905.0
2016-09-21 15:30:00,9.69,9.7,9.68,9.7,124204.0,6.682,6.6889,6.6751,6.6889,124204.0
2016-09-21 15:35:00,9.7,9.71,9.69,9.69,162415.0,6.6889,6.6958,6.682,6.682,162415.0
2016-09-21 15:40:00,9.7,9.72,9.69,9.72,168189.0,6.6889,6.7027,6.682,6.7027,168189.0
2016-09-21 15:45:00,9.71,9.73,9.71,9.71,199735.0,6.6958,6.7096,6.6958,6.6958,199735.0
2016-09-21 15:50:00,9.71,9.73,9.71,9.72,333551.0,6.6958,6.7096,6.6958,6.7027,333551.0
2016-09-21 15:55:00,9.72,9.73,9.72,9.73,515222.0,6.7027,6.7096,6.7027,6.7096,515222.0
2016-09-22 09:30:00,9.81,9.89,9.8,9.81,920659.0,6.7648,6.8199,6.7579,6.7648,920659.0
2016-09-22 09:35:00,9.8,9.84,9.79,9.84,797234.0,6.7579,6.7855,6.751,6.7855,797234.0
2016-09-22 09:40:00,9.84,9.87,9.83,9.84,802880.0,6.7855,6.8062,6.7786,6.7855,802880.0
2016-09-22 09:45:00,9.85,9.86,9.84,9.85,182924.0,6.7924,6.7993,6.7855,6.7924,182924.0
2016-09-22 09:50:00,9.85,9.86,9.84,9.85,268198.0,6.7924,6.7993,6.7855,6.7924,268198.0
2016-09-22 09:55:00,9.85,9.86,9.83,9.84,168712.0,6.7924,6.7993,6.7786,6.7855,168712.0
2016-09-22 10:00:00,9.84,9.86,9.83,9.86,206086.0,6.7855,6.7993,6.7786,6.7993,206086.0
2016-09-22 10:05:00,9.86,9.89,9.85,9.86,505290.0,6.7993,6.8199,6.7924,6.7993,505290.0
2016-09-22 10:10:00,9.85,9.88,9.85,9.88,71312.0,6.7924,6.8131,6.7924,6.8131,71312.0
2016-09-22 10:15:00,9.88,9.89,9.86,9.88,319713.0,6.8131,6.8199,6.7993,6.8131,319713.0
2016-09-22 10:20:00,9.88,9.88,9.86,9.87,234100.0,6.8131,6.8131,6.7993,6.8062,234100.0
2016-09-22 10:25:00,9.88,9.89,9.87,9.87,66364.0,6.8131,6.8199,6.8062,6.8062,66364.0
2016-09-22 10:30:00,9.87,9.88,9.87,9.88,41985.0,6.8062,6.8131,6.8062,6.8131,41985.0
2016-09-22 10:35:00,9.88,9.88,9.86,9.86,36702.0,6.8131,6.8131,6.7993,6.7993,36702.0
2016-09-22 10:40:00,9.86,9.88,9.86,9.88,112269.0,6.7993,6.8131,6.7993,6.8131,112269.0
2016-09-22 10:45:00,9.88,9.89,9.87,9.88,73490.0,6.8131,6.8199,6.8062,6.8131,73490.0
2016-09-22 10:50:00,9.88,9.89,9.87,9.89,102266.0,6.8131,6.8199,6.8062,6.8199,102266.0
2016-09-22 10:55:00,9.88,9.89,9.88,9.89,15300.0,6.8131,6.8199,6.8131,6.8199,15300.0
2016-09-22 11:00:00,9.88,9.89,9.86,9.86,137929.0,6.8131,6.8199,6.7993,6.7993,137929.0
2016-09-22 11:05:00,9.86,9.86,9.85,9.85,127316.0,6.7993,6.7993,6.7924,6.7924,127316.0
2016-09-22 11:10:00,9.85,9.86,9.83,9.84,68326.0,6.7924,6.7993,6.7786,6.7855,68326.0
2016-09-22 11:15:00,9.84,9.85,9.83,9.85,219510.0,6.7855,6.7924,6.7786,6.7924,219510.0
2016-09-22 11:20:00,9.85,9.85,9.84,9.85,51923.0,6.7924,6.7924,6.7855,6.7924,51923.0
2016-09-22 11:25:00,9.85,9.87,9.84,9.87,242774.0,6.7924,6.8062,6.7855,6.8062,242774.0
2016-09-22 11:30:00,9.87,9.87,9.86,9.87,27801.0,6.8062,6.8062,6.7993,6.8062,27801.0
2016-09-22 11:35:00,9.87,9.88,9.86,9.87,58650.0,6.8062,6.8131,6.7993,6.8062,58650.0
2016-09-22 11:40:00,9.87,9.87,9.86,9.87,46344.0,6.8062,6.8062,6.7993,6.8062,46344.0
2016-09-22 11:45:00,9.86,9.87,9.84,9.84,89522.0,6.7993,6.8062,6.7855,6.7855,89522.0
2016-09-22 11:50:00,9.85,9.85,9.81,9.81,138360.0,6.7924,6.7924,6.7648,6.7648,138360.0
2016-09-22 11:55:00,9.81,9.82,9.8,9.82,164888.0,6.7648,6.7717,6.7579,6.7717,164888.0
2016-09-22 12:00:00,9.82,9.84,9.81,9.84,177833.0,6.7717,6.7855,6.7648,6.7855,177833.0
2016-09-22 12:05:00,9.84,9.84,9.81,9.82,80467.0,6.7855,6.7855,6.7648,6.7717,80467.0
2016-09-22 12:10:00,9.82,9.82,9.81,9.82,27478.0,6.7717,6.7717,6.7648,6.7717,27478.0
2016-09-22 12:15:00,9.82,9.82,9.81,9.82,14275.0,6.7717,6.7717,6.7648,6.7717,14275.0
2016-09-22 12:20:00,9.82,9.82,9.81,9.82,32983.0,6.7717,6.7717,6.7648,6.7717,32983.0
2016-09-22 12:25:00,9.82,9.83,9.81,9.83,93458.0,6.7717,6.7786,6.7648,6.7786,93458.0
2016-09-22 12:30:00,9.83,9.83,9.82,9.83,36415.0,6.7786,6.7786,6.7717,6.7786,36415.0
2016-09-22 12:35:00,9.83,9.83,9.82,9.83,10305.0,6.7786,6.7786,6.7717,6.7786,10305.0
2016-09-22 12:40:00,9.83,9.83,9.82,9.83,16236.0,6.7786,6.7786,6.7717,6.7786,16236.0
2016-09-22 12:45:00,9.83,9.84,9.82,9.84,112430.0,6.7786,6.7855,6.7717,6.7855,112430.0
2016-09-22 12:50:00,9.84,9.84,9.83,9.84,42706.0,6.7855,6.7855,6.7786,6.7855,42706.0
2016-09-22 12:55:00,9.84,9.84,9.83,9.84,90481.0,6.7855,6.7855,6.7786,6.7855,90481.0
2016-09-22 13:00:00,9.84,9.85,9.83,9.85,240725.0,6.7855,6.7924,6.7786,6.7924,240725.0
2016-09-22 13:05:00,9.85,9.86,9.84,9.86,84555.0,6.7924,6.7993,6.7855,6.7993,84555.0
2016-09-22 13:10:00,9.86,9.86,9.85,9.86,29575.0,6.7993,6.7993,6.7924,6.7993,29575.0
2016-09-22 13:15:00,9.86,9.87,9.86,9.87,64184.0,6.7993,6.8062,6.7993,6.8062,64184.0
2016-09-22 13:20:00,9.87,9.87,9.86,9.87,8324.0,6.8062,6.8062,6.7993,6.8062,8324.0
2016-09-22 13:25:00,9.87,9.87,9.86,9.87,22824.0,6.8062,6.8062,6.7993,6.8062,22824.0
2016-09-22 13:30:00,9.87,9.87,9.86,9.87,32172.0,6.8062,6.8062,6.7993,6.8062,32172.0
2016-09-22 13:35:00,9.87,9.87,9.86,9.87,81224.0,6.8062,6.8062,6.7993,6.8062,81224.0
2016-09-22 13:40:00,9.87,9.87,9.86,9.87,61074.0,6.8062,6.8062,6.7993,6.8062,61074.0
2016-09-22 13:45:00,9.86,9.87,9.85,9.86,103675.0,6.7993,6.8062,6.7924,6.7993,103675.0
2016-09-22 13:50:00,9.86,9.86,9.85,9.86,11059.0,6.7993,6.7993,6.7924,6.7993,11059.0
2016-09-22 13:55:00,9.86,9.86,9.85,9.86,112900.0,6.7993,6.7993,6.7924,6.7993,112900.0
2016-09-22 14:00:00,9.86,9.86,9.85,9.86,20375.0,6.7993,6.7993,6.7924,6.7993,20375.0
2016-09-22 14:05:00,9.86,9.87,9.86,9.87,129570.0,6.7993,6.8062,6.7993,6.8062,129570.0
2016-09-22 14:10:00,9.87,9.87,9.85,9.85,172944.0,6.8062,6.8062,6.7924,6.7924,172944.0
2016-09-22 14:15:00,9.85,9.86,9.84,9.85,94787.0,6.7924,6.7993,6.7855,6.7924,94787.0
2016-09-22 14:20:00,9.85,9.85,9.84,9.85,65464.0,6.7924,6.7924,6.7855,6.7924,65464.0
2016-09-22 14:25:00,9.85,9.86,9.84,9.86,81721.0,6.7924,6.7993,6.7855,6.7993,81721.0
2016-09-22 14:30:00,9.86,9.86,9.84,9.85,102490.0,6.7993,6.7993,6.7855,6.7924,102490.0
2016-09-22 14:35:00,9.85,9.86,9.84,9.86,74529.0,6.7924,6.7993,6.7855,6.7993,74529.0
2016-09-22 14:40:00,9.86,9.86,9.85,9.86,36114.0,6.7993,6.7993,6.7924,6.7993,36114.0
2016-09-22 14:45:00,9.86,9.86,9.85,9.86,72444.0,6.7993,6.7993,6.7924,6.7993,72444.0
2016-09-22 14:50:00,9.86,9.86,9.84,9.85,165967.0,6.7993,6.7993,6.7855,6.7924,165967.0
2016-09-22 14:55:00,9.85,9.85,9.84,9.85,38986.0,6.7924,6.7924,6.7855,6.7924,38986.0
2016-09-22 15:00:00,9.85,9.86,9.84,9.84,349364.0,6.7924,6.7993,6.7855,6.7855,349364.0
2016-09-22 15:05:00,9.85,9.85,9.84,9.85,64925.0,6.7924,6.7924,6.7855,6.7924,64925.0
2016-09-22 15:10:00,9.85,9.85,9.84,9.84,54474.0,6.7924,6.7924,6.7855,6.7855,54474.0
2016-09-22 15:15:00,9.85,9.85,9.84,9.84,88388.0,6.7924,6.7924,6.7855,6.7855,88388.0
2016-09-22 15:20:00,9.85,9.85,9.84,9.85,74374.0,6.7924,6.7924,6.7855,6.7924,74374.0
2016-09-22 15:25:00,9.85,9.85,9.84,9.85,120403.0,6.7924,6.7924,6.7855,6.7924,120403.0
2016-09-22 15:30:00,9.85,9.86,9.84,9.86,86357.0,6.7924,6.7993,6.7855,6.7993,86357.0
2016-09-22 15:35:00,9.86,9.86,9.85,9.86,93406.0,6.7993,6.7993,6.7924,6.7993,93406.0
2016-09-22 15:40:00,9.86,9.86,9.85,9.86,92195.0,6.7993,6.7993,6.7924,6.7993,92195.0
2016-09-22 15:45:00,9.86,9.86,9.85,9.86,159168.0,6.7993,6.7993,6.7924,6.7993,159168.0
2016-09-22 15:50:00,9.86,9.86,9.85,9.86,136951.0,6.7993,6.7993,6.7924,6.7993,136951.0
2016-09-22 15:55:00,9.86,9.88,9.85,9.87,736611.0,6.7993,6.8131,6.7924,6.8062,736611.0
2016-09-23 09:30:00,9.86,9.88,9.81,9.87,243913.0,6.7993,6.8131,6.7648,6.8062,243913.0
2016-09-23 09:35:00,9.87,9.91,9.86,9.9,407052.0,6.8062,6.8337,6.7993,6.8268,407052.0
2016-09-23 09:40:00,9.9,9.93,9.89,9.9,396097.0,6.8268,6.8475,6.8199,6.8268,396097.0
2016-09-23 09:45:00,9.9,9.9,9.87,9.89,198876.0,6.8268,6.8268,6.8062,6.8199,198876.0
2016-09-23 09:50:00,9.89,9.9,9.88,9.9,64615.0,6.8199,6.8268,6.8131,6.8268,64615.0
2016-09-23 09:55:00,9.9,9.92,9.89,9.92,155334.0,6.8268,6.8406,6.8199,6.8406,155334.0
2016-09-23 10:00:00,9.92,9.93,9.91,9.92,126887.0,6.8406,6.8475,6.8337,6.8406,126887.0
2016-09-23 10:05:00,9.92,9.93,9.91,9.93,182863.0,6.8406,6.8475,6.8337,6.8475,182863.0
2016-09-23 10:10:00,9.93,9.95,9.91,9.94,127482.0,6.8475,6.8613,6.8337,6.8544,127482.0
2016-09-23 10:15:00,9.94,9.95,9.93,9.94,188779.0,6.8544,6.8613,6.8475,6.8544,188779.0
2016-09-23 10:20:00,9.94,9.95,9.92,9.95,183256.0,6.8544,6.8613,6.8406,6.8613,183256.0
2016-09-23 10:25:00,9.95,9.95,9.93,9.95,95635.0,6.8613,6.8613,6.8475,6.8613,95635.0
2016-09-23 10:30:00,9.95,9.95,9.93,9.93,61720.0,6.8613,6.8613,6.8475,6.8475,61720.0
2016-09-23 10:35:00,9.94,9.94,9.93,9.94,31721.0,6.8544,6.8544,6.8475,6.8544,31721.0
2016-09-23 10:40:00,9.94,9.95,9.93,9.95,71470.0,6.8544,6.8613,6.8475,6.8613,71470.0
2016-09-23 10:45:00,9.95,9.95,9.94,9.94,27047.0,6.8613,6.8613,6.8544,6.8544,27047.0
2016-09-23 10:50:00,9.95,9.95,9.94,9.95,52800.0,6.8613,6.8613,6.8544,6.8613,52800.0
2016-09-23 10:55:00,9.95,9.95,9.93,9.93,75217.0,6.8613,6.8613,6.8475,6.8475,75217.0
2016-09-23 11:00:00,9.93,9.94,9.93,9.94,235714.0,6.8475,6.8544,6.8475,6.8544,235714.0
2016-09-23 11:05:00,9.94,9.94,9.93,9.93,74015.0,6.8544,6.8544,6.8475,6.8475,74015.0
2016-09-23 11:10:00,9.94,9.94,9.93,9.94,19965.0,6.8544,6.8544,6.8475,6.8544,19965.0
2016-09-23 11:15:00,9.94,9.95,9.93,9.95,127926.0,6.8544,6.8613,6.8475,6.8613,127926.0
2016-09-23 11:20:00,9.94,9.95,9.94,9.95,44297.0,6.8544,6.8613,6.8544,6.8613,44297.0
2016-09-23 11:25:00,9.94,9.95,9.93,9.95,142113.0,6.8544,6.8613,6.8475,6.8613,142113.0
2016-09-23 11:30:00,9.95,9.95,9.94,9.95,35048.0,6.8613,6.8613,6.8544,6.8613,35048.0
2016-09-23 11:35:00,9.95,9.97,9.94,9.97,117319.0,6.8613,6.8751,6.8544,6.8751,117319.0
2016-09-23 11:40:00,9.97,9.97,9.96,9.97,13415.0,6.8751,6.8751,6.8682,6.8751,13415.0
2016-09-23 11:45:00,9.97,9.97,9.96,9.96,86412.0,6.8751,6.8751,6.8682,6.8682,86412.0
2016-09-23 11:50:00,9.96,9.97,9.95,9.96,244513.0,6.8682,6.8751,6.8613,6.8682,244513.0
2016-09-23 11:55:00,9.96,9.97,9.94,9.94,131095.0,6.8682,6.8751,6.8544,6.8544,131095.0
2016-09-23 12:00:00,9.94,9.95,9.93,9.95,119916.0,6.8544,6.8613,6.8475,6.8613,119916.0
2016-09-23 12:05:00,9.95,9.95,9.91,9.91,88638.0,6.8613,6.8613,6.8337,6.8337,88638.0
2016-09-23 12:10:00,9.91,9.93,9.91,9.92,55143.0,6.8337,6.8475,6.8337,6.8406,55143.0
2016-09-23 12:15:00,9.92,9.92,9.91,9.91,74130.0,6.8406,6.8406,6.8337,6.8337,74130.0
2016-09-23 12:20:00,9.92,9.92,9.9,9.92,69971.0,6.8406,6.8406,6.8268,6.8406,69971.0
2016-09-23 12:25:00,9.92,9.93,9.91,9.93,109995.0,6.8406,6.8475,6.8337,6.8475,109995.0
2016-09-23 12:30:00,9.93,9.93,9.92,9.93,21805.0,6.8475,6.8475,6.8406,6.8475,21805.0
2016-09-23 12:35:00,9.93,9.93,9.91,9.91,63762.0,6.8475,6.8475,6.8337,6.8337,63762.0
2016-09-23 12:40:00,9.92,9.92,9.91,9.91,47109.0,6.8406,6.8406,6.8337,6.8337,47109.0
2016-09-23 12:45:00,9.91,9.92,9.89,9.89,46698.0,6.8337,6.8406,6.8199,6.8199,46698.0
2016-09-23 12:50:00,9.89,9.91,9.89,9.91,51983.0,6.8199,6.8337,6.8199,6.8337,51983.0
2016-09-23 12:55:00,9.91,9.91,9.9,9.9,19255.0,6.8337,6.8337,6.8268,6.8268,19255.0
2016-09-23 13:00:00,9.91,9.91,9.89,9.89,46678.0,6.8337,6.8337,6.8199,6.8199,46678.0
2016-09-23 13:05:00,9.89,9.89,9.87,9.88,47436.0,6.8199,6.8199,6.8062,6.8131,47436.0
2016-09-23 13:10:00,9.88,9.88,9.87,9.88,102429.0,6.8131,6.8131,6.8062,6.8131,102429.0
2016-09-23 13:15:00,9.88,9.89,9.87,9.88,56842.0,6.8131,6.8199,6.8062,6.8131,56842.0
2016-09-23 13:20:00,9.88,9.89,9.88,9.88,25327.0,6.8131,6.8199,6.8131,6.8131,25327.0
2016-09-23 13:25:00,9.89,9.9,9.88,9.89,72804.0,6.8199,6.8268,6.8131,6.8199,72804.0
2016-09-23 13:30:00,9.89,9.9,9.89,9.9,15609.0,6.8199,6.8268,6.8199,6.8268,15609.0
2016-09-23 13:35:00,9.89,9.9,9.89,9.9,18582.0,6.8199,6.8268,6.8199,6.8268,18582.0
2016-09-23 13:40:00,9.9,9.9,9.88,9.89,45888.0,6.8268,6.8268,6.8131,6.8199,45888.0
2016-09-23 13:45:00,9.89,9.9,9.89,9.9,23250.0,6.8199,6.8268,6.8199,6.8268,23250.0
2016-09-23 13:50:00,9.89,9.9,9.88,9.89,76122.0,6.8199,6.8268,6.8131,6.8199,76122.0
2016-09-23 13:55:00,9.89,9.9,9.88,9.88,65814.0,6.8199,6.8268,6.8131,6.8131,65814.0
2016-09-23 14:00:00,9.88,9.89,9.87,9.87,35470.0,6.8131,6.8199,6.8062,6.8062,35470.0
2016-09-23 14:05:00,9.87,9.9,9.87,9.9,271760.0,6.8062,6.8268,6.8062,6.8268,271760.0
2016-09-23 14:10:00,9.9,9.9,9.89,9.9,24911.0,6.8268,6.8268,6.8199,6.8268,24911.0
2016-09-23 14:15:00,9.9,9.9,9.89,9.9,30848.0,6.8268,6.8268,6.8199,6.8268,30848.0
2016-09-23 14:20:00,9.9,9.9,9.89,9.89,29045.0,6.8268,6.8268,6.8199,6.8199,29045.0
2016-09-23 14:25:00,9.9,9.9,9.89,9.89,72532.0,6.8268,6.8268,6.8199,6.8199,72532.0
2016-09-23 14:30:00,9.89,9.91,9.89,9.91,315856.0,6.8199,6.8337,6.8199,6.8337,315856.0
2016-09-23 14:35:00,9.91,9.92,9.9,9.91,88662.0,6.8337,6.8406,6.8268,6.8337,88662.0
2016-09-23 14:40:00,9.9,9.91,9.9,9.91,29179.0,6.8268,6.8337,6.8268,6.8337,29179.0
2016-09-23 14:45:00,9.9,9.91,9.9,9.9,27861.0,6.8268,6.8337,6.8268,6.8268,27861.0
2016-09-23 14:50:00,9.9,9.92,9.9,9.92,531037.0,6.8268,6.8406,6.8268,6.8406,531037.0
2016-09-23 14:55:00,9.92,9.92,9.91,9.92,21781.0,6.8406,6.8406,6.8337,6.8406,21781.0
2016-09-23 15:00:00,9.91,9.92,9.9,9.91,90914.0,6.8337,6.8406,6.8268,6.8337,90914.0
2016-09-23 15:05:00,9.91,9.92,9.9,9.91,63856.0,6.8337,6.8406,6.8268,6.8337,63856.0
2016-09-23 15:10:00,9.91,9.92,9.9,9.91,41776.0,6.8337,6.8406,6.8268,6.8337,41776.0
2016-09-23 15:15:00,9.91,9.91,9.89,9.89,83766.0,6.8337,6.8337,6.8199,6.8199,83766.0
2016-09-23 15:20:00,9.89,9.9,9.88,9.88,77907.0,6.8199,6.8268,6.8131,6.8131,77907.0
2016-09-23 15:25:00,9.88,9.89,9.88,9.88,67472.0,6.8131,6.8199,6.8131,6.8131,67472.0
2016-09-23 15:30:00,9.89,9.91,9.88,9.9,134129.0,6.8199,6.8337,6.8131,6.8268,134129.0
2016-09-23 15:35:00,9.9,9.91,9.88,9.88,140206.0,6.8268,6.8337,6.8131,6.8131,140206.0
2016-09-23 15:40:00,9.88,9.89,9.88,9.88,53674.0,6.8131,6.8199,6.8131,6.8131,53674.0
2016-09-23 15:45:00,9.88,9.89,9.88,9.88,95991.0,6.8131,6.8199,6.8131,6.8131,95991.0
2016-09-23 15:50:00,9.88,9.9,9.88,9.89,353482.0,6.8131,6.8268,6.8131,6.8199,353482.0
2016-09-23 15:55:00,9.9,9.9,9.89,9.9,413325.0,6.8268,6.8268,6.8199,6.8268,413325.0
2016-09-26 09:30:00,9.82,9.85,9.81,9.84,237138.0,6.7717,6.7924,6.7648,6.7855,237138.0
2016-09-26 09:35:00,9.83,9.83,9.77,9.77,160555.0,6.7786,6.7786,6.7372,6.7372,160555.0
2016-09-26 09:40:00,9.77,9.8,9.75,9.78,108782.0,6.7372,6.7579,6.7234,6.7441,108782.0
2016-09-26 09:45:00,9.78,9.79,9.76,9.76,81434.0,6.7441,6.751,6.7303,6.7303,81434.0
2016-09-26 09:50:00,9.76,9.78,9.75,9.77,107770.0,6.7303,6.7441,6.7234,6.7372,107770.0
2016-09-26 09:55:00,9.77,9.79,9.76,9.77,144505.0,6.7372,6.751,6.7303,6.7372,144505.0
2016-09-26 10:00:00,9.78,9.78,9.75,9.76,200313.0,6.7441,6.7441,6.7234,6.7303,200313.0
2016-09-26 10:05:00,9.77,9.78,9.76,9.76,242973.0,6.7372,6.7441,6.7303,6.7303,242973.0
2016-09-26 10:10:00,9.77,9.79,9.75,9.78,120904.0,6.7372,6.751,6.7234,6.7441,120904.0
2016-09-26 10:15:00,9.79,9.79,9.77,9.78,114916.0,6.751,6.751,6.7372,6.7441,114916.0
2016-09-26 10:20:00,9.78,9.78,9.77,9.78,27084.0,6.7441,6.7441,6.7372,6.7441,27084.0
2016-09-26 10:25:00,9.77,9.78,9.76,9.77,69133.0,6.7372,6.7441,6.7303,6.7372,69133.0
2016-09-26 10:30:00,9.77,9.78,9.76,9.78,31736.0,6.7372,6.7441,6.7303,6.7441,31736.0
2016-09-26 10:35:00,9.78,9.8,9.76,9.76,93573.0,6.7441,6.7579,6.7303,6.7303,93573.0
2016-09-26 10:40:00,9.76,9.78,9.76,9.78,50798.0,6.7303,6.7441,6.7303,6.7441,50798.0
2016-09-26 10:45:00,9.77,9.78,9.76,9.77,45225.0,6.7372,6.7441,6.7303,6.7372,45225.0
2016-09-26 10:50:00,9.77,9.78,9.76,9.77,113249.0,6.7372,6.7441,6.7303,6.7372,113249.0
2016-09-26 10:55:00,9.78,9.78,9.76,9.76,41786.0,6.7441,6.7441,6.7303,6.7303,41786.0
2016-09-26 11:00:00,9.77,9.77,9.75,9.75,67549.0,6.7372,6.7372,6.7234,6.7234,67549.0
2016-09-26 11:05:00,9.76,9.77,9.75,9.76,54574.0,6.7303,6.7372,6.7234,6.7303,54574.0
2016-09-26 11:10:00,9.76,9.77,9.75,9.76,80985.0,6.7303,6.7372,6.7234,6.7303,80985.0
2016-09-26 11:15:00,9.75,9.76,9.75,9.76,24561.0,6.7234,6.7303,6.7234,6.7303,24561.0
2016-09-26 11:20:00,9.75,9.77,9.74,9.74,96664.0,6.7234,6.7372,6.7165,6.7165,96664.0
2016-09-26 11:25:00,9.74,9.75,9.73,9.74,81896.0,6.7165,6.7234,6.7096,6.7165,81896.0
2016-09-26 11:30:00,9.74,9.74,9.71,9.73,114223.0,6.7165,6.7165,6.6958,6.7096,114223.0
2016-09-26 11:35:00,9.73,9.74,9.72,9.73,144340.0,6.7096,6.7165,6.7027,6.7096,144340.0
2016-09-26 11:40:00,9.73,9.73,9.71,9.71,60146.0,6.7096,6.7096,6.6958,6.6958,60146.0
2016-09-26 11:45:00,9.72,9.73,9.71,9.71,57835.0,6.7027,6.7096,6.6958,6.6958,57835.0
2016-09-26 11:50:00,9.71,9.72,9.7,9.71,76444.0,6.6958,6.7027,6.6889,6.6958,76444.0
2016-09-26 11:55:00,9.71,9.72,9.7,9.72,40838.0,6.6958,6.7027,6.6889,6.7027,40838.0
2016-09-26 12:00:00,9.72,9.73,9.71,9.73,68056.0,6.7027,6.7096,6.6958,6.7096,68056.0
2016-09-26 12:05:00,9.73,9.74,9.72,9.74,25679.0,6.7096,6.7165,6.7027,6.7165,25679.0
2016-09-26 12:10:00,9.74,9.75,9.73,9.74,128562.0,6.7165,6.7234,6.7096,6.7165,128562.0
2016-09-26 12:15:00,9.74,9.74,9.73,9.73,12812.0,6.7165,6.7165,6.7096,6.7096,12812.0
2016-09-26 12:20:00,9.73,9.74,9.73,9.73,17871.0,6.7096,6.7165,6.7096,6.7096,17871.0
2016-09-26 12:25:00,9.73,9.74,9.71,9.71,52519.0,6.7096,6.7165,6.6958,6.6958,52519.0
2016-09-26 12:30:00,9.71,9.72,9.7,9.71,77280.0,6.6958,6.7027,6.6889,6.6958,77280.0
2016-09-26 12:35:00,9.71,9.72,9.7,9.7,16646.0,6.6958,6.7027,6.6889,6.6889,16646.0
2016-09-26 12:40:00,9.71,9.71,9.7,9.71,8750.0,6.6958,6.6958,6.6889,6.6958,8750.0
2016-09-26 12:45:00,9.71,9.71,9.7,9.7,73621.0,6.6958,6.6958,6.6889,6.6889,73621.0
2016-09-26 12:50:00,9.71,9.71,9.69,9.71,289682.0,6.6958,6.6958,6.682,6.6958,289682.0
2016-09-26 12:55:00,9.71,9.72,9.69,9.71,89672.0,6.6958,6.7027,6.682,6.6958,89672.0
2016-09-26 13:00:00,9.71,9.71,9.7,9.71,5369.0,6.6958,6.6958,6.6889,6.6958,5369.0
2016-09-26 13:05:00,9.71,9.71,9.66,9.68,234631.0,6.6958,6.6958,6.6613,6.6751,234631.0
2016-09-26 13:10:00,9.68,9.68,9.67,9.68,23279.0,6.6751,6.6751,6.6682,6.6751,23279.0
2016-09-26 13:15:00,9.68,9.68,9.66,9.66,23810.0,6.6751,6.6751,6.6613,6.6613,23810.0
2016-09-26 13:20:00,9.66,9.67,9.65,9.66,37217.0,6.6613,6.6682,6.6544,6.6613,37217.0
2016-09-26 13:25:00,9.66,9.66,9.64,9.64,58171.0,6.6613,6.6613,6.6476,6.6476,58171.0
2016-09-26 13:30:00,9.65,9.66,9.64,9.66,67716.0,6.6544,6.6613,6.6476,6.6613,67716.0
2016-09-26 13:35:00,9.66,9.66,9.64,9.64,36622.0,6.6613,6.6613,6.6476,6.6476,36622.0
2016-09-26 13:40:00,9.64,9.65,9.63,9.63,44626.0,6.6476,6.6544,6.6407,6.6407,44626.0
2016-09-26 13:45:00,9.63,9.64,9.63,9.63,88638.0,6.6407,6.6476,6.6407,6.6407,88638.0
2016-09-26 13:50:00,9.63,9.64,9.63,9.63,40946.0,6.6407,6.6476,6.6407,6.6407,40946.0
2016-09-26 13:55:00,9.63,9.64,9.63,9.64,21954.0,6.6407,6.6476,6.6407,6.6476,21954.0
2016-09-26 14:00:00,9.63,9.65,9.63,9.63,65285.0,6.6407,6.6544,6.6407,6.6407,65285.0
2016-09-26 14:05:00,9.63,9.64,9.63,9.63,17745.0,6.6407,6.6476,6.6407,6.6407,17745.0
2016-09-26 14:10:00,9.63,9.65,9.63,9.64,60405.0,6.6407,6.6544,6.6407,6.6476,60405.0
2016-09-26 14:15:00,9.64,9.66,9.64,9.66,50471.0,6.6476,6.6613,6.6476,6.6613,50471.0
2016-09-26 14:20:00,9.66,9.67,9.65,9.66,108622.0,6.6613,6.6682,6.6544,6.6613,108622.0
2016-09-26 14:25:00,9.66,9.66,9.64,9.65,152024.0,6.6613,6.6613,6.6476,6.6544,152024.0
2016-09-26 14:30:00,9.65,9.66,9.64,9.64,125564.0,6.6544,6.6613,6.6476,6.6476,125564.0
2016-09-26 14:35:00,9.64,9.65,9.63,9.63,31034.0,6.6476,6.6544,6.6407,6.6407,31034.0
2016-09-26 14:40:00,9.63,9.64,9.62,9.63,152019.0,6.6407,6.6476,6.6338,6.6407,152019.0
2016-09-26 14:45:00,9.62,9.64,9.62,9.64,141470.0,6.6338,6.6476,6.6338,6.6476,141470.0
2016-09-26 14:50:00,9.64,9.64,9.63,9.64,42431.0,6.6476,6.6476,6.6407,6.6476,42431.0
2016-09-26 14:55:00,9.63,9.64,9.63,9.63,28665.0,6.6407,6.6476,6.6407,6.6407,28665.0
2016-09-26 15:00:00,9.63,9.64,9.62,9.63,203888.0,6.6407,6.6476,6.6338,6.6407,203888.0
2016-09-26 15:05:00,9.63,9.65,9.62,9.64,52237.0,6.6407,6.6544,6.6338,6.6476,52237.0
2016-09-26 15:10:00,9.64,9.65,9.63,9.63,71313.0,6.6476,6.6544,6.6407,6.6407,71313.0
2016-09-26 15:15:00,9.63,9.64,9.62,9.63,47373.0,6.6407,6.6476,6.6338,6.6407,47373.0
2016-09-26 15:20:00,9.62,9.63,9.61,9.62,274782.0,6.6338,6.6407,6.6269,6.6338,274782.0
2016-09-26 15:25:00,9.62,9.64,9.61,9.63,246408.0,6.6338,6.6476,6.6269,6.6407,246408.0
2016-09-26 15:30:00,9.63,9.64,9.62,9.63,74212.0,6.6407,6.6476,6.6338,6.6407,74212.0
2016-09-26 15:35:00,9.63,9.63,9.62,9.63,112596.0,6.6407,6.6407,6.6338,6.6407,112596.0
2016-09-26 15:40:00,9.62,9.63,9.61,9.62,135345.0,6.6338,6.6407,6.6269,6.6338,135345.0
2016-09-26 15:45:00,9.62,9.63,9.61,9.63,98291.0,6.6338,6.6407,6.6269,6.6407,98291.0
2016-09-26 15:50:00,9.63,9.63,9.61,9.62,233682.0,6.6407,6.6407,6.6269,6.6338,233682.0
2016-09-26 15:55:00,9.62,9.62,9.61,9.61,287586.0,6.6338,6.6338,6.6269,6.6269,287586.0
2016-09-27 09:30:00,9.6,9.6,9.52,9.55,382762.0,6.62,6.62,6.5648,6.5855,382762.0
2016-09-27 09:35:00,9.55,9.57,9.53,9.55,124667.0,6.5855,6.5993,6.5717,6.5855,124667.0
2016-09-27 09:40:00,9.55,9.58,9.54,9.55,230912.0,6.5855,6.6062,6.5786,6.5855,230912.0
2016-09-27 09:45:00,9.56,9.6,9.55,9.59,132636.0,6.5924,6.62,6.5855,6.6131,132636.0
2016-09-27 09:50:00,9.6,9.6,9.57,9.59,247812.0,6.62,6.62,6.5993,6.6131,247812.0
2016-09-27 09:55:00,9.59,9.62,9.58,9.62,116989.0,6.6131,6.6338,6.6062,6.6338,116989.0
2016-09-27 10:00:00,9.62,9.65,9.61,9.63,200023.0,6.6338,6.6544,6.6269,6.6407,200023.0
2016-09-27 10:05:00,9.63,9.64,9.62,9.63,51161.0,6.6407,6.6476,6.6338,6.6407,51161.0
2016-09-27 10:10:00,9.62,9.63,9.61,9.62,43613.0,6.6338,6.6407,6.6269,6.6338,43613.0
2016-09-27 10:15:00,9.63,9.64,9.61,9.62,95330.0,6.6407,6.6476,6.6269,6.6338,95330.0
2016-09-27 10:20:00,9.62,9.63,9.61,9.62,84536.0,6.6338,6.6407,6.6269,6.6338,84536.0
2016-09-27 10:25:00,9.63,9.63,9.61,9.61,56297.0,6.6407,6.6407,6.6269,6.6269,56297.0
2016-09-27 10:30:00,9.61,9.62,9.6,9.6,62129.0,6.6269,6.6338,6.62,6.62,62129.0
2016-09-27 10:35:00,9.6,9.61,9.59,9.6,41010.0,6.62,6.6269,6.6131,6.62,41010.0
2016-09-27 10:40:00,9.6,9.62,9.59,9.62,66816.0,6.62,6.6338,6.6131,6.6338,66816.0
2016-09-27 10:45:00,9.61,9.62,9.6,9.62,51363.0,6.6269,6.6338,6.62,6.6338,51363.0
2016-09-27 10:50:00,9.62,9.62,9.6,9.61,48521.0,6.6338,6.6338,6.62,6.6269,48521.0
2016-09-27 10:55:00,9.61,9.61,9.58,9.59,86216.0,6.6269,6.6269,6.6062,6.6131,86216.0
2016-09-27 11:00:00,9.59,9.6,9.58,9.6,39448.0,6.6131,6.62,6.6062,6.62,39448.0
2016-09-27 11:05:00,9.6,9.61,9.59,9.61,49509.0,6.62,6.6269,6.6131,6.6269,49509.0
2016-09-27 11:10:00,9.61,9.61,9.6,9.61,36263.0,6.6269,6.6269,6.62,6.6269,36263.0
2016-09-27 11:15:00,9.61,9.62,9.6,9.61,54815.0,6.6269,6.6338,6.62,6.6269,54815.0
2016-09-27 11:20:00,9.62,9.63,9.61,9.63,100366.0,6.6338,6.6407,6.6269,6.6407,100366.0
2016-09-27 11:25:00,9.63,9.66,9.62,9.66,100109.0,6.6407,6.6613,6.6338,6.6613,100109.0
2016-09-27 11:30:00,9.66,9.67,9.65,9.67,48155.0,6.6613,6.6682,6.6544,6.6682,48155.0
2016-09-27 11:35:00,9.67,9.68,9.65,9.67,113626.0,6.6682,6.6751,6.6544,6.6682,113626.0
2016-09-27 11:40:00,9.67,9.67,9.65,9.65,35040.0,6.6682,6.6682,6.6544,6.6544,35040.0
2016-09-27 11:45:00,9.65,9.66,9.63,9.66,55117.0,6.6544,6.6613,6.6407,6.6613,55117.0
2016-09-27 11:50:00,9.66,9.66,9.64,9.64,27551.0,6.6613,6.6613,6.6476,6.6476,27551.0
2016-09-27 11:55:00,9.64,9.66,9.64,9.65,72138.0,6.6476,6.6613,6.6476,6.6544,72138.0
2016-09-27 12:00:00,9.65,9.66,9.64,9.65,11978.0,6.6544,6.6613,6.6476,6.6544,11978.0
2016-09-27 12:05:00,9.65,9.65,9.64,9.64,20171.0,6.6544,6.6544,6.6476,6.6476,20171.0
2016-09-27 12:10:00,9.64,9.64,9.63,9.63,43940.0,6.6476,6.6476,6.6407,6.6407,43940.0
2016-09-27 12:15:00,9.64,9.65,9.63,9.65,38102.0,6.6476,6.6544,6.6407,6.6544,38102.0
2016-09-27 12:20:00,9.65,9.67,9.65,9.67,86041.0,6.6544,6.6682,6.6544,6.6682,86041.0
2016-09-27 12:25:00,9.67,9.68,9.66,9.68,81157.0,6.6682,6.6751,6.6613,6.6751,81157.0
2016-09-27 12:30:00,9.68,9.68,9.66,9.66,58258.0,6.6751,6.6751,6.6613,6.6613,58258.0
2016-09-27 12:35:00,9.66,9.67,9.65,9.66,85289.0,6.6613,6.6682,6.6544,6.6613,85289.0
2016-09-27 12:40:00,9.65,9.66,9.65,9.65,21068.0,6.6544,6.6613,6.6544,6.6544,21068.0
2016-09-27 12:45:00,9.66,9.66,9.65,9.65,35975.0,6.6613,6.6613,6.6544,6.6544,35975.0
2016-09-27 12:50:00,9.66,9.67,9.65,9.67,42138.0,6.6613,6.6682,6.6544,6.6682,42138.0
2016-09-27 12:55:00,9.66,9.67,9.66,9.67,12030.0,6.6613,6.6682,6.6613,6.6682,12030.0
2016-09-27 13:00:00,9.67,9.68,9.66,9.68,27068.0,6.6682,6.6751,6.6613,6.6751,27068.0
2016-09-27 13:05:00,9.67,9.68,9.67,9.68,7552.0,6.6682,6.6751,6.6682,6.6751,7552.0
2016-09-27 13:10:00,9.68,9.69,9.67,9.68,125456.0,6.6751,6.682,6.6682,6.6751,125456.0
2016-09-27 13:15:00,9.68,9.68,9.67,9.68,28908.0,6.6751,6.6751,6.6682,6.6751,28908.0
2016-09-27 13:20:00,9.68,9.68,9.67,9.68,19915.0,6.6751,6.6751,6.6682,6.6751,19915.0
2016-09-27 13:25:00,9.68,9.68,9.67,9.68,37669.0,6.6751,6.6751,6.6682,6.6751,37669.0
2016-09-27 13:30:00,9.68,9.68,9.67,9.68,61247.0,6.6751,6.6751,6.6682,6.6751,61247.0
2016-09-27 13:35:00,9.68,9.68,9.67,9.68,28494.0,6.6751,6.6751,6.6682,6.6751,28494.0
2016-09-27 13:40:00,9.68,9.68,9.67,9.68,49901.0,6.6751,6.6751,6.6682,6.6751,49901.0
2016-09-27 13:45:00,9.69,9.69,9.68,9.69,29785.0,6.682,6.682,6.6751,6.682,29785.0
2016-09-27 13:50:00,9.68,9.69,9.67,9.68,40983.0,6.6751,6.682,6.6682,6.6751,40983.0
2016-09-27 13:55:00,9.68,9.68,9.66,9.68,44360.0,6.6751,6.6751,6.6613,6.6751,44360.0
2016-09-27 14:00:00,9.68,9.7,9.67,9.69,92331.0,6.6751,6.6889,6.6682,6.682,92331.0
2016-09-27 14:05:00,9.69,9.69,9.67,9.68,87280.0,6.682,6.682,6.6682,6.6751,87280.0
2016-09-27 14:10:00,9.68,9.69,9.67,9.69,87220.0,6.6751,6.682,6.6682,6.682,87220.0
2016-09-27 14:15:00,9.69,9.69,9.68,9.69,10779.0,6.682,6.682,6.6751,6.682,10779.0
2016-09-27 14:20:00,9.69,9.69,9.68,9.69,11339.0,6.682,6.682,6.6751,6.682,11339.0
2016-09-27 14:25:00,9.68,9.69,9.68,9.69,37547.0,6.6751,6.682,6.6751,6.682,37547.0
2016-09-27 14:30:00,9.69,9.69,9.68,9.69,33493.0,6.682,6.682,6.6751,6.682,33493.0
2016-09-27 14:35:00,9.69,9.7,9.68,9.7,136818.0,6.682,6.6889,6.6751,6.6889,136818.0
2016-09-27 14:40:00,9.7,9.7,9.68,9.69,57284.0,6.6889,6.6889,6.6751,6.682,57284.0
2016-09-27 14:45:00,9.69,9.7,9.68,9.69,209522.0,6.682,6.6889,6.6751,6.682,209522.0
2016-09-27 14:50:00,9.69,9.7,9.67,9.69,443274.0,6.682,6.6889,6.6682,6.682,443274.0
2016-09-27 14:55:00,9.69,9.7,9.68,9.69,57615.0,6.682,6.6889,6.6751,6.682,57615.0
2016-09-27 15:00:00,9.7,9.71,9.68,9.71,328385.0,6.6889,6.6958,6.6751,6.6958,328385.0
2016-09-27 15:05:00,9.71,9.72,9.7,9.72,50537.0,6.6958,6.7027,6.6889,6.7027,50537.0
2016-09-27 15:10:00,9.72,9.72,9.71,9.72,78260.0,6.7027,6.7027,6.6958,6.7027,78260.0
2016-09-27 15:15:00,9.71,9.72,9.71,9.72,17650.0,6.6958,6.7027,6.6958,6.7027,17650.0
2016-09-27 15:20:00,9.72,9.72,9.71,9.71,40479.0,6.7027,6.7027,6.6958,6.6958,40479.0
2016-09-27 15:25:00,9.71,9.72,9.71,9.71,41931.0,6.6958,6.7027,6.6958,6.6958,41931.0
2016-09-27 15:30:00,9.71,9.72,9.7,9.71,109237.0,6.6958,6.7027,6.6889,6.6958,109237.0
2016-09-27 15:35:00,9.71,9.71,9.7,9.71,78275.0,6.6958,6.6958,6.6889,6.6958,78275.0
2016-09-27 15:40:00,9.71,9.71,9.7,9.71,113995.0,6.6958,6.6958,6.6889,6.6958,113995.0
2016-09-27 15:45:00,9.71,9.71,9.7,9.71,93173.0,6.6958,6.6958,6.6889,6.6958,93173.0
2016-09-27 15:50:00,9.71,9.72,9.7,9.72,181935.0,6.6958,6.7027,6.6889,6.7027,181935.0
2016-09-27 15:55:00,9.72,9.74,9.71,9.74,648365.0,6.7027,6.7165,6.6958,6.7165,648365.0
2016-09-28 09:30:00,9.91,9.91,9.78,9.82,772039.0,6.8337,6.8337,6.7441,6.7717,772039.0
2016-09-28 09:35:00,9.83,9.87,9.82,9.86,228827.0,6.7786,6.8062,6.7717,6.7993,228827.0
2016-09-28 09:40:00,9.86,9.87,9.85,9.86,197748.0,6.7993,6.8062,6.7924,6.7993,197748.0
2016-09-28 09:45:00,9.85,9.86,9.83,9.84,120436.0,6.7924,6.7993,6.7786,6.7855,120436.0
2016-09-28 09:50:00,9.84,9.84,9.8,9.81,232663.0,6.7855,6.7855,6.7579,6.7648,232663.0
2016-09-28 09:55:00,9.81,9.84,9.81,9.84,166621.0,6.7648,6.7855,6.7648,6.7855,166621.0
2016-09-28 10:00:00,9.84,9.85,9.83,9.85,94716.0,6.7855,6.7924,6.7786,6.7924,94716.0
2016-09-28 10:05:00,9.85,9.86,9.83,9.84,106939.0,6.7924,6.7993,6.7786,6.7855,106939.0
2016-09-28 10:10:00,9.84,9.85,9.83,9.85,94801.0,6.7855,6.7924,6.7786,6.7924,94801.0
2016-09-28 10:15:00,9.85,9.85,9.84,9.84,43649.0,6.7924,6.7924,6.7855,6.7855,43649.0
2016-09-28 10:20:00,9.85,9.85,9.82,9.83,132641.0,6.7924,6.7924,6.7717,6.7786,132641.0
2016-09-28 10:25:00,9.82,9.82,9.79,9.82,486022.0,6.7717,6.7717,6.751,6.7717,486022.0
2016-09-28 10:30:00,9.82,9.85,9.82,9.84,277754.0,6.7717,6.7924,6.7717,6.7855,277754.0
2016-09-28 10:35:00,9.84,9.84,9.81,9.82,84910.0,6.7855,6.7855,6.7648,6.7717,84910.0
2016-09-28 10:40:00,9.82,9.84,9.81,9.83,106234.0,6.7717,6.7855,6.7648,6.7786,106234.0
2016-09-28 10:45:00,9.83,9.83,9.8,9.81,287499.0,6.7786,6.7786,6.7579,6.7648,287499.0
2016-09-28 10:50:00,9.81,9.82,9.79,9.79,189641.0,6.7648,6.7717,6.751,6.751,189641.0
2016-09-28 10:55:00,9.79,9.8,9.78,9.79,100364.0,6.751,6.7579,6.7441,6.751,100364.0
2016-09-28 11:00:00,9.79,9.79,9.77,9.77,64697.0,6.751,6.751,6.7372,6.7372,64697.0
2016-09-28 11:05:00,9.78,9.78,9.76,9.77,34712.0,6.7441,6.7441,6.7303,6.7372,34712.0
2016-09-28 11:10:00,9.77,9.77,9.75,9.76,124270.0,6.7372,6.7372,6.7234,6.7303,124270.0
2016-09-28 11:15:00,9.76,9.77,9.76,9.76,46961.0,6.7303,6.7372,6.7303,6.7303,46961.0
2016-09-28 11:20:00,9.77,9.78,9.76,9.78,62298.0,6.7372,6.7441,6.7303,6.7441,62298.0
2016-09-28 11:25:00,9.78,9.79,9.77,9.79,79077.0,6.7441,6.751,6.7372,6.751,79077.0
2016-09-28 11:30:00,9.79,9.79,9.77,9.78,69333.0,6.751,6.751,6.7372,6.7441,69333.0
2016-09-28 11:35:00,9.78,9.78,9.76,9.76,95730.0,6.7441,6.7441,6.7303,6.7303,95730.0
2016-09-28 11:40:00,9.77,9.78,9.76,9.78,63713.0,6.7372,6.7441,6.7303,6.7441,63713.0
2016-09-28 11:45:00,9.77,9.78,9.76,9.76,24292.0,6.7372,6.7441,6.7303,6.7303,24292.0
2016-09-28 11:50:00,9.77,9.77,9.76,9.77,40063.0,6.7372,6.7372,6.7303,6.7372,40063.0
2016-09-28 11:55:00,9.77,9.77,9.76,9.77,8996.0,6.7372,6.7372,6.7303,6.7372,8996.0
2016-09-28 12:00:00,9.76,9.77,9.75,9.76,47262.0,6.7303,6.7372,6.7234,6.7303,47262.0
2016-09-28 12:05:00,9.75,9.77,9.75,9.77,24419.0,6.7234,6.7372,6.7234,6.7372,24419.0
2016-09-28 12:10:00,9.77,9.79,9.76,9.79,72517.0,6.7372,6.751,6.7303,6.751,72517.0
2016-09-28 12:15:00,9.79,9.79,9.78,9.79,108610.0,6.751,6.751,6.7441,6.751,108610.0
2016-09-28 12:20:00,9.79,9.79,9.78,9.79,37074.0,6.751,6.751,6.7441,6.751,37074.0
2016-09-28 12:25:00,9.79,9.79,9.78,9.79,8596.0,6.751,6.751,6.7441,6.751,8596.0
2016-09-28 12:30:00,9.79,9.79,9.76,9.76,1311457.0,6.751,6.751,6.7303,6.7303,1311457.0
2016-09-28 12:35:00,9.76,9.77,9.75,9.77,309604.0,6.7303,6.7372,6.7234,6.7372,309604.0
2016-09-28 12:40:00,9.77,9.77,9.75,9.77,244427.0,6.7372,6.7372,6.7234,6.7372,244427.0
2016-09-28 12:45:00,9.77,9.78,9.76,9.77,43380.0,6.7372,6.7441,6.7303,6.7372,43380.0
2016-09-28 12:50:00,9.77,9.77,9.74,9.75,204170.0,6.7372,6.7372,6.7165,6.7234,204170.0
2016-09-28 12:55:00,9.75,9.76,9.75,9.76,62103.0,6.7234,6.7303,6.7234,6.7303,62103.0
2016-09-28 13:00:00,9.76,9.76,9.75,9.76,39390.0,6.7303,6.7303,6.7234,6.7303,39390.0
2016-09-28 13:05:00,9.76,9.76,9.75,9.75,31014.0,6.7303,6.7303,6.7234,6.7234,31014.0
2016-09-28 13:10:00,9.76,9.76,9.75,9.76,23237.0,6.7303,6.7303,6.7234,6.7303,23237.0
2016-09-28 13:15:00,9.75,9.76,9.75,9.76,26529.0,6.7234,6.7303,6.7234,6.7303,26529.0
2016-09-28 13:20:00,9.76,9.77,9.75,9.77,71223.0,6.7303,6.7372,6.7234,6.7372,71223.0
2016-09-28 13:25:00,9.77,9.77,9.76,9.77,10600.0,6.7372,6.7372,6.7303,6.7372,10600.0
2016-09-28 13:30:00,9.77,9.78,9.76,9.78,33347.0,6.7372,6.7441,6.7303,6.7441,33347.0
2016-09-28 13:35:00,9.78,9.78,9.77,9.78,63099.0,6.7441,6.7441,6.7372,6.7441,63099.0
2016-09-28 13:40:00,9.78,9.78,9.77,9.78,11252.0,6.7441,6.7441,6.7372,6.7441,11252.0
2016-09-28 13:45:00,9.78,9.79,9.77,9.78,133609.0,6.7441,6.751,6.7372,6.7441,133609.0
2016-09-28 13:50:00,9.78,9.78,9.77,9.78,5987.0,6.7441,6.7441,6.7372,6.7441,5987.0
2016-09-28 13:55:00,9.78,9.78,9.77,9.77,10600.0,6.7441,6.7441,6.7372,6.7372,10600.0
2016-09-28 14:00:00,9.78,9.78,9.76,9.77,56396.0,6.7441,6.7441,6.7303,6.7372,56396.0
2016-09-28 14:05:00,9.77,9.78,9.76,9.78,125035.0,6.7372,6.7441,6.7303,6.7441,125035.0
2016-09-28 14:10:00,9.78,9.81,9.77,9.8,69003.0,6.7441,6.7648,6.7372,6.7579,69003.0
2016-09-28 14:15:00,9.8,9.81,9.79,9.8,88487.0,6.7579,6.7648,6.751,6.7579,88487.0
2016-09-28 14:20:00,9.8,9.81,9.79,9.81,56439.0,6.7579,6.7648,6.751,6.7648,56439.0
2016-09-28 14:25:00,9.8,9.83,9.8,9.83,149296.0,6.7579,6.7786,6.7579,6.7786,149296.0
2016-09-28 14:30:00,9.83,9.83,9.81,9.82,45181.0,6.7786,6.7786,6.7648,6.7717,45181.0
2016-09-28 14:35:00,9.82,9.83,9.81,9.83,75887.0,6.7717,6.7786,6.7648,6.7786,75887.0
2016-09-28 14:40:00,9.82,9.84,9.82,9.84,126757.0,6.7717,6.7855,6.7717,6.7855,126757.0
2016-09-28 14:45:00,9.83,9.85,9.83,9.85,58004.0,6.7786,6.7924,6.7786,6.7924,58004.0
2016-09-28 14:50:00,9.85,9.85,9.84,9.85,30050.0,6.7924,6.7924,6.7855,6.7924,30050.0
2016-09-28 14:55:00,9.85,9.85,9.83,9.84,91742.0,6.7924,6.7924,6.7786,6.7855,91742.0
2016-09-28 15:00:00,9.84,9.85,9.84,9.85,41141.0,6.7855,6.7924,6.7855,6.7924,41141.0
2016-09-28 15:05:00,9.85,9.87,9.84,9.87,171345.0,6.7924,6.8062,6.7855,6.8062,171345.0
2016-09-28 15:10:00,9.87,9.87,9.86,9.87,82848.0,6.8062,6.8062,6.7993,6.8062,82848.0
2016-09-28 15:15:00,9.87,9.88,9.86,9.88,180775.0,6.8062,6.8131,6.7993,6.8131,180775.0
2016-09-28 15:20:00,9.88,9.88,9.87,9.88,51247.0,6.8131,6.8131,6.8062,6.8131,51247.0
2016-09-28 15:25:00,9.88,9.88,9.86,9.87,105738.0,6.8131,6.8131,6.7993,6.8062,105738.0
2016-09-28 15:30:00,9.87,9.87,9.86,9.87,66300.0,6.8062,6.8062,6.7993,6.8062,66300.0
2016-09-28 15:35:00,9.87,9.88,9.86,9.88,105672.0,6.8062,6.8131,6.7993,6.8131,105672.0
2016-09-28 15:40:00,9.88,9.9,9.87,9.9,137296.0,6.8131,6.8268,6.8062,6.8268,137296.0
2016-09-28 15:45:00,9.9,9.9,9.88,9.88,176280.0,6.8268,6.8268,6.8131,6.8131,176280.0
2016-09-28 15:50:00,9.88,9.91,9.88,9.91,515573.0,6.8131,6.8337,6.8131,6.8337,515573.0
2016-09-28 15:55:00,9.9,9.92,9.9,9.91,727476.0,6.8268,6.8406,6.8268,6.8337,727476.0
2016-09-29 09:30:00,9.92,9.94,9.77,9.89,162090.0,6.8406,6.8544,6.7372,6.8199,162090.0
2016-09-29 09:35:00,9.89,9.94,9.88,9.92,105059.0,6.8199,6.8544,6.8131,6.8406,105059.0
2016-09-29 09:40:00,9.92,9.95,9.91,9.95,101319.0,6.8406,6.8613,6.8337,6.8613,101319.0
2016-09-29 09:45:00,9.95,9.95,9.92,9.92,92540.0,6.8613,6.8613,6.8406,6.8406,92540.0
2016-09-29 09:50:00,9.93,9.93,9.91,9.93,77274.0,6.8475,6.8475,6.8337,6.8475,77274.0
2016-09-29 09:55:00,9.92,9.93,9.92,9.93,35849.0,6.8406,6.8475,6.8406,6.8475,35849.0
2016-09-29 10:00:00,9.93,9.94,9.92,9.93,131923.0,6.8475,6.8544,6.8406,6.8475,131923.0
2016-09-29 10:05:00,9.93,9.93,9.9,9.91,100134.0,6.8475,6.8475,6.8268,6.8337,100134.0
2016-09-29 10:10:00,9.91,9.92,9.9,9.91,57558.0,6.8337,6.8406,6.8268,6.8337,57558.0
2016-09-29 10:15:00,9.9,9.93,9.9,9.92,122359.0,6.8268,6.8475,6.8268,6.8406,122359.0
2016-09-29 10:20:00,9.92,9.94,9.91,9.94,64241.0,6.8406,6.8544,6.8337,6.8544,64241.0
2016-09-29 10:25:00,9.94,9.95,9.92,9.93,109977.0,6.8544,6.8613,6.8406,6.8475,109977.0
2016-09-29 10:30:00,9.94,9.95,9.92,9.94,47033.0,6.8544,6.8613,6.8406,6.8544,47033.0
2016-09-29 10:35:00,9.94,9.95,9.94,9.94,30716.0,6.8544,6.8613,6.8544,6.8544,30716.0
2016-09-29 10:40:00,9.95,9.96,9.94,9.94,102380.0,6.8613,6.8682,6.8544,6.8544,102380.0
2016-09-29 10:45:00,9.94,9.96,9.94,9.95,70260.0,6.8544,6.8682,6.8544,6.8613,70260.0
2016-09-29 10:50:00,9.95,9.96,9.94,9.95,81673.0,6.8613,6.8682,6.8544,6.8613,81673.0
2016-09-29 10:55:00,9.95,9.95,9.93,9.93,37656.0,6.8613,6.8613,6.8475,6.8475,37656.0
2016-09-29 11:00:00,9.93,9.94,9.92,9.94,57950.0,6.8475,6.8544,6.8406,6.8544,57950.0
2016-09-29 11:05:00,9.94,9.94,9.92,9.93,38708.0,6.8544,6.8544,6.8406,6.8475,38708.0
2016-09-29 11:10:00,9.93,9.93,9.9,9.9,54667.0,6.8475,6.8475,6.8268,6.8268,54667.0
2016-09-29 11:15:00,9.9,9.91,9.88,9.91,81343.0,6.8268,6.8337,6.8131,6.8337,81343.0
2016-09-29 11:20:00,9.91,9.91,9.89,9.91,39117.0,6.8337,6.8337,6.8199,6.8337,39117.0
2016-09-29 11:25:00,9.91,9.91,9.89,9.9,47366.0,6.8337,6.8337,6.8199,6.8268,47366.0
2016-09-29 11:30:00,9.9,9.91,9.9,9.91,49741.0,6.8268,6.8337,6.8268,6.8337,49741.0
2016-09-29 11:35:00,9.91,9.91,9.9,9.91,16181.0,6.8337,6.8337,6.8268,6.8337,16181.0
2016-09-29 11:40:00,9.91,9.91,9.9,9.91,25570.0,6.8337,6.8337,6.8268,6.8337,25570.0
2016-09-29 11:45:00,9.91,9.91,9.9,9.9,25054.0,6.8337,6.8337,6.8268,6.8268,25054.0
2016-09-29 11:50:00,9.91,9.92,9.9,9.92,60340.0,6.8337,6.8406,6.8268,6.8406,60340.0
2016-09-29 11:55:00,9.92,9.92,9.91,9.92,10130.0,6.8406,6.8406,6.8337,6.8406,10130.0
2016-09-29 12:00:00,9.91,9.92,9.91,9.92,16599.0,6.8337,6.8406,6.8337,6.8406,16599.0
2016-09-29 12:05:00,9.92,9.94,9.91,9.94,110657.0,6.8406,6.8544,6.8337,6.8544,110657.0
2016-09-29 12:10:00,9.94,9.94,9.93,9.94,13228.0,6.8544,6.8544,6.8475,6.8544,13228.0
2016-09-29 12:15:00,9.94,9.94,9.93,9.93,13692.0,6.8544,6.8544,6.8475,6.8475,13692.0
2016-09-29 12:20:00,9.93,9.94,9.93,9.94,23922.0,6.8475,6.8544,6.8475,6.8544,23922.0
2016-09-29 12:25:00,9.94,9.94,9.93,9.94,35362.0,6.8544,6.8544,6.8475,6.8544,35362.0
2016-09-29 12:30:00,9.94,9.94,9.91,9.92,220272.0,6.8544,6.8544,6.8337,6.8406,220272.0
2016-09-29 12:35:00,9.92,9.93,9.9,9.9,150666.0,6.8406,6.8475,6.8268,6.8268,150666.0
2016-09-29 12:40:00,9.9,9.9,9.86,9.86,93300.0,6.8268,6.8268,6.7993,6.7993,93300.0
2016-09-29 12:45:00,9.86,9.87,9.84,9.84,382381.0,6.7993,6.8062,6.7855,6.7855,382381.0
2016-09-29 12:50:00,9.84,9.84,9.8,9.82,351924.0,6.7855,6.7855,6.7579,6.7717,351924.0
2016-09-29 12:55:00,9.82,9.82,9.8,9.81,92461.0,6.7717,6.7717,6.7579,6.7648,92461.0
2016-09-29 13:00:00,9.81,9.81,9.75,9.78,234526.0,6.7648,6.7648,6.7234,6.7441,234526.0
2016-09-29 13:05:00,9.78,9.8,9.76,9.79,138415.0,6.7441,6.7579,6.7303,6.751,138415.0
2016-09-29 13:10:00,9.79,9.8,9.76,9.76,131826.0,6.751,6.7579,6.7303,6.7303,131826.0
2016-09-29 13:15:00,9.76,9.78,9.76,9.77,92816.0,6.7303,6.7441,6.7303,6.7372,92816.0
2016-09-29 13:20:00,9.77,9.78,9.76,9.78,37484.0,6.7372,6.7441,6.7303,6.7441,37484.0
2016-09-29 13:25:00,9.78,9.79,9.77,9.78,194896.0,6.7441,6.751,6.7372,6.7441,194896.0
2016-09-29 13:30:00,9.78,9.79,9.76,9.79,94532.0,6.7441,6.751,6.7303,6.751,94532.0
2016-09-29 13:35:00,9.79,9.8,9.77,9.78,65986.0,6.751,6.7579,6.7372,6.7441,65986.0
2016-09-29 13:40:00,9.78,9.78,9.76,9.77,102637.0,6.7441,6.7441,6.7303,6.7372,102637.0
2016-09-29 13:45:00,9.77,9.77,9.74,9.76,117105.0,6.7372,6.7372,6.7165,6.7303,117105.0
2016-09-29 13:50:00,9.75,9.75,9.69,9.7,248116.0,6.7234,6.7234,6.682,6.6889,248116.0
2016-09-29 13:55:00,9.7,9.71,9.67,9.71,172197.0,6.6889,6.6958,6.6682,6.6958,172197.0
2016-09-29 14:00:00,9.7,9.72,9.69,9.71,89160.0,6.6889,6.7027,6.682,6.6958,89160.0
2016-09-29 14:05:00,9.72,9.74,9.7,9.72,169342.0,6.7027,6.7165,6.6889,6.7027,169342.0
2016-09-29 14:10:00,9.72,9.72,9.69,9.71,83772.0,6.7027,6.7027,6.682,6.6958,83772.0
2016-09-29 14:15:00,9.71,9.74,9.71,9.74,64163.0,6.6958,6.7165,6.6958,6.7165,64163.0
2016-09-29 14:20:00,9.74,9.75,9.72,9.73,207195.0,6.7165,6.7234,6.7027,6.7096,207195.0
2016-09-29 14:25:00,9.72,9.76,9.72,9.76,69190.0,6.7027,6.7303,6.7027,6.7303,69190.0
2016-09-29 14:30:00,9.76,9.76,9.74,9.75,68930.0,6.7303,6.7303,6.7165,6.7234,68930.0
2016-09-29 14:35:00,9.75,9.77,9.74,9.76,140778.0,6.7234,6.7372,6.7165,6.7303,140778.0
2016-09-29 14:40:00,9.76,9.76,9.75,9.75,39129.0,6.7303,6.7303,6.7234,6.7234,39129.0
2016-09-29 14:45:00,9.75,9.77,9.74,9.77,63005.0,6.7234,6.7372,6.7165,6.7372,63005.0
2016-09-29 14:50:00,9.77,9.77,9.75,9.75,40000.0,6.7372,6.7372,6.7234,6.7234,40000.0
2016-09-29 14:55:00,9.76,9.77,9.74,9.75,73594.0,6.7303,6.7372,6.7165,6.7234,73594.0
2016-09-29 15:00:00,9.75,9.75,9.73,9.73,52447.0,6.7234,6.7234,6.7096,6.7096,52447.0
2016-09-29 15:05:00,9.74,9.75,9.73,9.75,54846.0,6.7165,6.7234,6.7096,6.7234,54846.0
2016-09-29 15:10:00,9.74,9.76,9.73,9.75,50407.0,6.7165,6.7303,6.7096,6.7234,50407.0
2016-09-29 15:15:00,9.75,9.75,9.73,9.74,29141.0,6.7234,6.7234,6.7096,6.7165,29141.0
2016-09-29 15:20:00,9.74,9.75,9.72,9.73,81125.0,6.7165,6.7234,6.7027,6.7096,81125.0
2016-09-29 15:25:00,9.73,9.74,9.71,9.74,76666.0,6.7096,6.7165,6.6958,6.7165,76666.0
2016-09-29 15:30:00,9.74,9.76,9.73,9.75,134312.0,6.7165,6.7303,6.7096,6.7234,134312.0
2016-09-29 15:35:00,9.75,9.75,9.74,9.74,152498.0,6.7234,6.7234,6.7165,6.7165,152498.0
2016-09-29 15:40:00,9.75,9.75,9.72,9.74,156160.0,6.7234,6.7234,6.7027,6.7165,156160.0
2016-09-29 15:45:00,9.74,9.74,9.73,9.74,46010.0,6.7165,6.7165,6.7096,6.7165,46010.0
2016-09-29 15:50:00,9.73,9.74,9.72,9.72,114997.0,6.7096,6.7165,6.7027,6.7027,114997.0
2016-09-29 15:55:00,9.72,9.73,9.71,9.71,388972.0,6.7027,6.7096,6.6958,6.6958,388972.0
2016-09-30 09:30:00,9.78,9.87,9.76,9.8,548114.0,6.7441,6.8062,6.7303,6.7579,548114.0
2016-09-30 09:35:00,9.8,9.82,9.74,9.76,299741.0,6.7579,6.7717,6.7165,6.7303,299741.0
2016-09-30 09:40:00,9.76,9.77,9.7,9.77,249110.0,6.7303,6.7372,6.6889,6.7372,249110.0
2016-09-30 09:45:00,9.77,9.8,9.76,9.77,108278.0,6.7372,6.7579,6.7303,6.7372,108278.0
2016-09-30 09:50:00,9.77,9.78,9.72,9.72,119430.0,6.7372,6.7441,6.7027,6.7027,119430.0
2016-09-30 09:55:00,9.72,9.74,9.72,9.74,101386.0,6.7027,6.7165,6.7027,6.7165,101386.0
2016-09-30 10:00:00,9.75,9.77,9.74,9.77,82240.0,6.7234,6.7372,6.7165,6.7372,82240.0
2016-09-30 10:05:00,9.77,9.78,9.76,9.78,73263.0,6.7372,6.7441,6.7303,6.7441,73263.0
2016-09-30 10:10:00,9.78,9.8,9.77,9.8,107518.0,6.7441,6.7579,6.7372,6.7579,107518.0
2016-09-30 10:15:00,9.79,9.8,9.76,9.76,75736.0,6.751,6.7579,6.7303,6.7303,75736.0
2016-09-30 10:20:00,9.77,9.77,9.75,9.77,77400.0,6.7372,6.7372,6.7234,6.7372,77400.0
2016-09-30 10:25:00,9.77,9.78,9.75,9.78,244469.0,6.7372,6.7441,6.7234,6.7441,244469.0
2016-09-30 10:30:00,9.78,9.81,9.78,9.8,367678.0,6.7441,6.7648,6.7441,6.7579,367678.0
2016-09-30 10:35:00,9.79,9.81,9.79,9.81,90775.0,6.751,6.7648,6.751,6.7648,90775.0
2016-09-30 10:40:00,9.81,9.82,9.8,9.82,158412.0,6.7648,6.7717,6.7579,6.7717,158412.0
2016-09-30 10:45:00,9.82,9.83,9.81,9.81,165034.0,6.7717,6.7786,6.7648,6.7648,165034.0
2016-09-30 10:50:00,9.82,9.83,9.81,9.83,63853.0,6.7717,6.7786,6.7648,6.7786,63853.0
2016-09-30 10:55:00,9.83,9.84,9.82,9.84,87764.0,6.7786,6.7855,6.7717,6.7855,87764.0
2016-09-30 11:00:00,9.83,9.85,9.83,9.85,82380.0,6.7786,6.7924,6.7786,6.7924,82380.0
2016-09-30 11:05:00,9.85,9.86,9.84,9.86,58415.0,6.7924,6.7993,6.7855,6.7993,58415.0
2016-09-30 11:10:00,9.86,9.91,9.85,9.91,162232.0,6.7993,6.8337,6.7924,6.8337,162232.0
2016-09-30 11:15:00,9.91,9.92,9.87,9.88,249899.0,6.8337,6.8406,6.8062,6.8131,249899.0
2016-09-30 11:20:00,9.89,9.9,9.88,9.88,130411.0,6.8199,6.8268,6.8131,6.8131,130411.0
2016-09-30 11:25:00,9.88,9.91,9.88,9.9,118395.0,6.8131,6.8337,6.8131,6.8268,118395.0
2016-09-30 11:30:00,9.9,9.92,9.89,9.9,286367.0,6.8268,6.8406,6.8199,6.8268,286367.0
2016-09-30 11:35:00,9.9,9.9,9.88,9.88,65501.0,6.8268,6.8268,6.8131,6.8131,65501.0
2016-09-30 11:40:00,9.88,9.9,9.88,9.89,45465.0,6.8131,6.8268,6.8131,6.8199,45465.0
2016-09-30 11:45:00,9.9,9.9,9.88,9.88,50844.0,6.8268,6.8268,6.8131,6.8131,50844.0
2016-09-30 11:50:00,9.88,9.89,9.87,9.88,64186.0,6.8131,6.8199,6.8062,6.8131,64186.0
2016-09-30 11:55:00,9.88,9.9,9.88,9.88,81029.0,6.8131,6.8268,6.8131,6.8131,81029.0
2016-09-30 12:00:00,9.88,9.88,9.87,9.87,24907.0,6.8131,6.8131,6.8062,6.8062,24907.0
2016-09-30 12:05:00,9.87,9.9,9.87,9.9,52120.0,6.8062,6.8268,6.8062,6.8268,52120.0
2016-09-30 12:10:00,9.89,9.9,9.88,9.88,84507.0,6.8199,6.8268,6.8131,6.8131,84507.0
2016-09-30 12:15:00,9.88,9.9,9.88,9.89,76206.0,6.8131,6.8268,6.8131,6.8199,76206.0
2016-09-30 12:20:00,9.9,9.9,9.88,9.88,48967.0,6.8268,6.8268,6.8131,6.8131,48967.0
2016-09-30 12:25:00,9.88,9.9,9.88,9.89,39413.0,6.8131,6.8268,6.8131,6.8199,39413.0
2016-09-30 12:30:00,9.89,9.9,9.88,9.9,49139.0,6.8199,6.8268,6.8131,6.8268,49139.0
2016-09-30 12:35:00,9.9,9.9,9.89,9.9,29355.0,6.8268,6.8268,6.8199,6.8268,29355.0
2016-09-30 12:40:00,9.9,9.91,9.88,9.9,119919.0,6.8268,6.8337,6.8131,6.8268,119919.0
2016-09-30 12:45:00,9.89,9.9,9.89,9.89,38108.0,6.8199,6.8268,6.8199,6.8199,38108.0
2016-09-30 12:50:00,9.9,9.9,9.89,9.89,22176.0,6.8268,6.8268,6.8199,6.8199,22176.0
2016-09-30 12:55:00,9.9,9.91,9.88,9.88,63947.0,6.8268,6.8337,6.8131,6.8131,63947.0
2016-09-30 13:00:00,9.88,9.89,9.88,9.88,43798.0,6.8131,6.8199,6.8131,6.8131,43798.0
2016-09-30 13:05:00,9.88,9.89,9.88,9.88,13890.0,6.8131,6.8199,6.8131,6.8131,13890.0
2016-09-30 13:10:00,9.88,9.89,9.88,9.88,40760.0,6.8131,6.8199,6.8131,6.8131,40760.0
2016-09-30 13:15:00,9.88,9.89,9.87,9.88,30626.0,6.8131,6.8199,6.8062,6.8131,30626.0
2016-09-30 13:20:00,9.88,9.89,9.86,9.87,173419.0,6.8131,6.8199,6.7993,6.8062,173419.0
2016-09-30 13:25:00,9.87,9.88,9.86,9.87,93959.0,6.8062,6.8131,6.7993,6.8062,93959.0
2016-09-30 13:30:00,9.87,9.87,9.86,9.87,51088.0,6.8062,6.8062,6.7993,6.8062,51088.0
2016-09-30 13:35:00,9.87,9.87,9.86,9.87,41789.0,6.8062,6.8062,6.7993,6.8062,41789.0
2016-09-30 13:40:00,9.87,9.87,9.85,9.87,73421.0,6.8062,6.8062,6.7924,6.8062,73421.0
2016-09-30 13:45:00,9.87,9.88,9.86,9.87,89545.0,6.8062,6.8131,6.7993,6.8062,89545.0
2016-09-30 13:50:00,9.87,9.87,9.86,9.87,43138.0,6.8062,6.8062,6.7993,6.8062,43138.0
2016-09-30 13:55:00,9.86,9.87,9.86,9.86,68355.0,6.7993,6.8062,6.7993,6.7993,68355.0
2016-09-30 14:00:00,9.87,9.87,9.86,9.87,71309.0,6.8062,6.8062,6.7993,6.8062,71309.0
2016-09-30 14:05:00,9.87,9.87,9.86,9.87,62456.0,6.8062,6.8062,6.7993,6.8062,62456.0
2016-09-30 14:10:00,9.87,9.88,9.86,9.87,66629.0,6.8062,6.8131,6.7993,6.8062,66629.0
2016-09-30 14:15:00,9.88,9.88,9.87,9.88,27178.0,6.8131,6.8131,6.8062,6.8131,27178.0
2016-09-30 14:20:00,9.88,9.89,9.87,9.88,108751.0,6.8131,6.8199,6.8062,6.8131,108751.0
2016-09-30 14:25:00,9.87,9.88,9.87,9.88,19085.0,6.8062,6.8131,6.8062,6.8131,19085.0
2016-09-30 14:30:00,9.88,9.89,9.87,9.88,102351.0,6.8131,6.8199,6.8062,6.8131,102351.0
2016-09-30 14:35:00,9.88,9.88,9.87,9.88,27641.0,6.8131,6.8131,6.8062,6.8131,27641.0
2016-09-30 14:40:00,9.88,9.89,9.87,9.88,92703.0,6.8131,6.8199,6.8062,6.8131,92703.0
2016-09-30 14:45:00,9.88,9.89,9.87,9.88,80697.0,6.8131,6.8199,6.8062,6.8131,80697.0
2016-09-30 14:50:00,9.88,9.89,9.87,9.88,53782.0,6.8131,6.8199,6.8062,6.8131,53782.0
2016-09-30 14:55:00,9.88,9.88,9.87,9.88,18690.0,6.8131,6.8131,6.8062,6.8131,18690.0
2016-09-30 15:00:00,9.87,9.9,9.87,9.89,112488.0,6.8062,6.8268,6.8062,6.8199,112488.0
2016-09-30 15:05:00,9.89,9.9,9.89,9.89,44536.0,6.8199,6.8268,6.8199,6.8199,44536.0
2016-09-30 15:10:00,9.89,9.9,9.89,9.89,49486.0,6.8199,6.8268,6.8199,6.8199,49486.0
2016-09-30 15:15:00,9.9,9.9,9.88,9.88,123678.0,6.8268,6.8268,6.8131,6.8131,123678.0
2016-09-30 15:20:00,9.88,9.89,9.88,9.88,27946.0,6.8131,6.8199,6.8131,6.8131,27946.0
2016-09-30 15:25:00,9.88,9.89,9.88,9.88,19891.0,6.8131,6.8199,6.8131,6.8131,19891.0
2016-09-30 15:30:00,9.88,9.9,9.88,9.88,219571.0,6.8131,6.8268,6.8131,6.8131,219571.0
2016-09-30 15:35:00,9.88,9.89,9.87,9.88,123100.0,6.8131,6.8199,6.8062,6.8131,123100.0
2016-09-30 15:40:00,9.88,9.89,9.88,9.89,196291.0,6.8131,6.8199,6.8131,6.8199,196291.0
2016-09-30 15:45:00,9.89,9.89,9.88,9.88,61963.0,6.8199,6.8199,6.8131,6.8131,61963.0
2016-09-30 15:50:00,9.89,9.9,9.88,9.89,267804.0,6.8199,6.8268,6.8131,6.8199,267804.0
2016-09-30 15:55:00,9.89,9.9,9.85,9.85,730807.0,6.8199,6.8268,6.7924,6.7924,730807.0
2016-10-03 09:30:00,9.83,9.91,9.78,9.83,267805.0,6.7786,6.8337,6.7441,6.7786,267805.0
2016-10-03 09:35:00,9.83,9.83,9.79,9.8,66523.0,6.7786,6.7786,6.751,6.7579,66523.0
2016-10-03 09:40:00,9.8,9.82,9.77,9.77,94387.0,6.7579,6.7717,6.7372,6.7372,94387.0
2016-10-03 09:45:00,9.78,9.79,9.76,9.76,54956.0,6.7441,6.751,6.7303,6.7303,54956.0
2016-10-03 09:50:00,9.77,9.81,9.76,9.81,73160.0,6.7372,6.7648,6.7303,6.7648,73160.0
2016-10-03 09:55:00,9.81,9.83,9.78,9.79,94996.0,6.7648,6.7786,6.7441,6.751,94996.0
2016-10-03 10:00:00,9.79,9.83,9.79,9.8,159066.0,6.751,6.7786,6.751,6.7579,159066.0
2016-10-03 10:05:00,9.8,9.81,9.78,9.8,97929.0,6.7579,6.7648,6.7441,6.7579,97929.0
2016-10-03 10:10:00,9.79,9.83,9.79,9.83,45197.0,6.751,6.7786,6.751,6.7786,45197.0
2016-10-03 10:15:00,9.82,9.83,9.79,9.8,62562.0,6.7717,6.7786,6.751,6.7579,62562.0
2016-10-03 10:20:00,9.8,9.8,9.78,9.79,38421.0,6.7579,6.7579,6.7441,6.751,38421.0
2016-10-03 10:25:00,9.79,9.81,9.78,9.8,61814.0,6.751,6.7648,6.7441,6.7579,61814.0
2016-10-03 10:30:00,9.79,9.82,9.78,9.82,50229.0,6.751,6.7717,6.7441,6.7717,50229.0
2016-10-03 10:35:00,9.82,9.82,9.8,9.82,53422.0,6.7717,6.7717,6.7579,6.7717,53422.0
2016-10-03 10:40:00,9.82,9.84,9.82,9.83,52802.0,6.7717,6.7855,6.7717,6.7786,52802.0
2016-10-03 10:45:00,9.84,9.86,9.83,9.86,52393.0,6.7855,6.7993,6.7786,6.7993,52393.0
2016-10-03 10:50:00,9.86,9.88,9.85,9.86,153377.0,6.7993,6.8131,6.7924,6.7993,153377.0
2016-10-03 10:55:00,9.86,9.87,9.85,9.86,83268.0,6.7993,6.8062,6.7924,6.7993,83268.0
2016-10-03 11:00:00,9.86,9.86,9.84,9.84,71892.0,6.7993,6.7993,6.7855,6.7855,71892.0
2016-10-03 11:05:00,9.84,9.85,9.83,9.84,56079.0,6.7855,6.7924,6.7786,6.7855,56079.0
2016-10-03 11:10:00,9.85,9.85,9.84,9.85,31305.0,6.7924,6.7924,6.7855,6.7924,31305.0
2016-10-03 11:15:00,9.85,9.85,9.83,9.84,80511.0,6.7924,6.7924,6.7786,6.7855,80511.0
2016-10-03 11:20:00,9.84,9.85,9.83,9.85,70123.0,6.7855,6.7924,6.7786,6.7924,70123.0
2016-10-03 11:25:00,9.85,9.85,9.84,9.84,51536.0,6.7924,6.7924,6.7855,6.7855,51536.0
2016-10-03 11:30:00,9.85,9.85,9.84,9.84,85308.0,6.7924,6.7924,6.7855,6.7855,85308.0
2016-10-03 11:35:00,9.84,9.85,9.83,9.84,82183.0,6.7855,6.7924,6.7786,6.7855,82183.0
2016-10-03 11:40:00,9.83,9.84,9.81,9.84,1313048.0,6.7786,6.7855,6.7648,6.7855,1313048.0
2016-10-03 11:45:00,9.84,9.84,9.81,9.81,45717.0,6.7855,6.7855,6.7648,6.7648,45717.0
2016-10-03 11:50:00,9.81,9.81,9.79,9.8,69349.0,6.7648,6.7648,6.751,6.7579,69349.0
2016-10-03 11:55:00,9.8,9.82,9.8,9.82,46314.0,6.7579,6.7717,6.7579,6.7717,46314.0
2016-10-03 12:00:00,9.82,9.82,9.81,9.82,11738.0,6.7717,6.7717,6.7648,6.7717,11738.0
2016-10-03 12:05:00,9.82,9.84,9.81,9.82,55912.0,6.7717,6.7855,6.7648,6.7717,55912.0
2016-10-03 12:10:00,9.82,9.83,9.8,9.8,40039.0,6.7717,6.7786,6.7579,6.7579,40039.0
2016-10-03 12:15:00,9.8,9.81,9.79,9.8,51965.0,6.7579,6.7648,6.751,6.7579,51965.0
2016-10-03 12:20:00,9.8,9.8,9.79,9.79,27418.0,6.7579,6.7579,6.751,6.751,27418.0
2016-10-03 12:25:00,9.79,9.8,9.78,9.79,69549.0,6.751,6.7579,6.7441,6.751,69549.0
2016-10-03 12:30:00,9.79,9.8,9.77,9.78,55811.0,6.751,6.7579,6.7372,6.7441,55811.0
2016-10-03 12:35:00,9.78,9.79,9.77,9.78,18729.0,6.7441,6.751,6.7372,6.7441,18729.0
2016-10-03 12:40:00,9.77,9.78,9.77,9.77,19721.0,6.7372,6.7441,6.7372,6.7372,19721.0
2016-10-03 12:45:00,9.77,9.78,9.77,9.77,11231.0,6.7372,6.7441,6.7372,6.7372,11231.0
2016-10-03 12:50:00,9.78,9.79,9.77,9.77,58135.0,6.7441,6.751,6.7372,6.7372,58135.0
2016-10-03 12:55:00,9.78,9.78,9.77,9.78,26115.0,6.7441,6.7441,6.7372,6.7441,26115.0
2016-10-03 13:00:00,9.78,9.79,9.77,9.78,48049.0,6.7441,6.751,6.7372,6.7441,48049.0
2016-10-03 13:05:00,9.77,9.78,9.77,9.77,20424.0,6.7372,6.7441,6.7372,6.7372,20424.0
2016-10-03 13:10:00,9.77,9.78,9.76,9.78,97394.0,6.7372,6.7441,6.7303,6.7441,97394.0
2016-10-03 13:15:00,9.78,9.78,9.76,9.77,19512.0,6.7441,6.7441,6.7303,6.7372,19512.0
2016-10-03 13:20:00,9.77,9.78,9.76,9.78,17319.0,6.7372,6.7441,6.7303,6.7441,17319.0
2016-10-03 13:25:00,9.78,9.78,9.77,9.77,21561.0,6.7441,6.7441,6.7372,6.7372,21561.0
2016-10-03 13:30:00,9.77,9.78,9.76,9.78,45968.0,6.7372,6.7441,6.7303,6.7441,45968.0
2016-10-03 13:35:00,9.78,9.79,9.77,9.78,33240.0,6.7441,6.751,6.7372,6.7441,33240.0
2016-10-03 13:40:00,9.78,9.78,9.77,9.77,42055.0,6.7441,6.7441,6.7372,6.7372,42055.0
2016-10-03 13:45:00,9.77,9.78,9.76,9.78,72500.0,6.7372,6.7441,6.7303,6.7441,72500.0
2016-10-03 13:50:00,9.78,9.78,9.76,9.77,38748.0,6.7441,6.7441,6.7303,6.7372,38748.0
2016-10-03 13:55:00,9.77,9.78,9.76,9.78,71235.0,6.7372,6.7441,6.7303,6.7441,71235.0
2016-10-03 14:00:00,9.77,9.79,9.77,9.78,47865.0,6.7372,6.751,6.7372,6.7441,47865.0
2016-10-03 14:05:00,9.78,9.79,9.78,9.78,9353.0,6.7441,6.751,6.7441,6.7441,9353.0
2016-10-03 14:10:00,9.78,9.79,9.78,9.78,29212.0,6.7441,6.751,6.7441,6.7441,29212.0
2016-10-03 14:15:00,9.78,9.79,9.76,9.77,195714.0,6.7441,6.751,6.7303,6.7372,195714.0
2016-10-03 14:20:00,9.77,9.77,9.76,9.76,34347.0,6.7372,6.7372,6.7303,6.7303,34347.0
2016-10-03 14:25:00,9.77,9.78,9.76,9.77,38045.0,6.7372,6.7441,6.7303,6.7372,38045.0
2016-10-03 14:30:00,9.77,9.77,9.76,9.77,148798.0,6.7372,6.7372,6.7303,6.7372,148798.0
2016-10-03 14:35:00,9.77,9.77,9.75,9.76,86789.0,6.7372,6.7372,6.7234,6.7303,86789.0
2016-10-03 14:40:00,9.75,9.76,9.75,9.76,22880.0,6.7234,6.7303,6.7234,6.7303,22880.0
2016-10-03 14:45:00,9.76,9.76,9.75,9.75,52553.0,6.7303,6.7303,6.7234,6.7234,52553.0
2016-10-03 14:50:00,9.76,9.76,9.75,9.76,142219.0,6.7303,6.7303,6.7234,6.7303,142219.0
2016-10-03 14:55:00,9.75,9.77,9.74,9.77,527599.0,6.7234,6.7372,6.7165,6.7372,527599.0
2016-10-03 15:00:00,9.77,9.78,9.75,9.75,193703.0,6.7372,6.7441,6.7234,6.7234,193703.0
2016-10-03 15:05:00,9.76,9.76,9.74,9.75,226791.0,6.7303,6.7303,6.7165,6.7234,226791.0
2016-10-03 15:10:00,9.75,9.77,9.74,9.77,81121.0,6.7234,6.7372,6.7165,6.7372,81121.0
2016-10-03 15:15:00,9.77,9.77,9.76,9.77,22192.0,6.7372,6.7372,6.7303,6.7372,22192.0
2016-10-03 15:20:00,9.77,9.77,9.76,9.77,68209.0,6.7372,6.7372,6.7303,6.7372,68209.0
2016-10-03 15:25:00,9.77,9.77,9.76,9.77,24150.0,6.7372,6.7372,6.7303,6.7372,24150.0
2016-10-03 15:30:00,9.76,9.78,9.76,9.78,151466.0,6.7303,6.7441,6.7303,6.7441,151466.0
2016-10-03 15:35:00,9.78,9.78,9.77,9.78,42866.0,6.7441,6.7441,6.7372,6.7441,42866.0
2016-10-03 15:40:00,9.78,9.8,9.77,9.8,262341.0,6.7441,6.7579,6.7372,6.7579,262341.0
2016-10-03 15:45:00,9.79,9.8,9.78,9.79,166252.0,6.751,6.7579,6.7441,6.751,166252.0
2016-10-03 15:50:00,9.79,9.8,9.78,9.8,158395.0,6.751,6.7579,6.7441,6.7579,158395.0
2016-10-03 15:55:00,9.79,9.8,9.79,9.8,373797.0,6.751,6.7579,6.751,6.7579,373797.0
2016-10-04 09:30:00,9.86,9.88,9.79,9.8,391813.0,6.7993,6.8131,6.751,6.7579,391813.0
2016-10-04 09:35:00,9.81,9.86,9.81,9.86,261979.0,6.7648,6.7993,6.7648,6.7993,261979.0
2016-10-04 09:40:00,9.86,9.87,9.84,9.86,59351.0,6.7993,6.8062,6.7855,6.7993,59351.0
2016-10-04 09:45:00,9.86,9.88,9.85,9.86,224413.0,6.7993,6.8131,6.7924,6.7993,224413.0
2016-10-04 09:50:00,9.87,9.87,9.85,9.85,240541.0,6.8062,6.8062,6.7924,6.7924,240541.0
2016-10-04 09:55:00,9.85,9.85,9.83,9.84,125402.0,6.7924,6.7924,6.7786,6.7855,125402.0
2016-10-04 10:00:00,9.84,9.85,9.82,9.84,100527.0,6.7855,6.7924,6.7717,6.7855,100527.0
2016-10-04 10:05:00,9.84,9.85,9.81,9.83,66999.0,6.7855,6.7924,6.7648,6.7786,66999.0
2016-10-04 10:10:00,9.83,9.83,9.79,9.8,95572.0,6.7786,6.7786,6.751,6.7579,95572.0
2016-10-04 10:15:00,9.8,9.8,9.78,9.79,78116.0,6.7579,6.7579,6.7441,6.751,78116.0
2016-10-04 10:20:00,9.79,9.82,9.78,9.82,301700.0,6.751,6.7717,6.7441,6.7717,301700.0
2016-10-04 10:25:00,9.82,9.82,9.8,9.82,48967.0,6.7717,6.7717,6.7579,6.7717,48967.0
2016-10-04 10:30:00,9.82,9.83,9.81,9.83,70644.0,6.7717,6.7786,6.7648,6.7786,70644.0
2016-10-04 10:35:00,9.83,9.85,9.82,9.85,100248.0,6.7786,6.7924,6.7717,6.7924,100248.0
2016-10-04 10:40:00,9.85,9.87,9.84,9.87,172492.0,6.7924,6.8062,6.7855,6.8062,172492.0
2016-10-04 10:45:00,9.87,9.88,9.86,9.88,278405.0,6.8062,6.8131,6.7993,6.8131,278405.0
2016-10-04 10:50:00,9.87,9.89,9.87,9.88,230149.0,6.8062,6.8199,6.8062,6.8131,230149.0
2016-10-04 10:55:00,9.88,9.9,9.87,9.88,98133.0,6.8131,6.8268,6.8062,6.8131,98133.0
2016-10-04 11:00:00,9.89,9.89,9.84,9.85,145565.0,6.8199,6.8199,6.7855,6.7924,145565.0
2016-10-04 11:05:00,9.85,9.86,9.84,9.85,122026.0,6.7924,6.7993,6.7855,6.7924,122026.0
2016-10-04 11:10:00,9.86,9.87,9.84,9.87,63354.0,6.7993,6.8062,6.7855,6.8062,63354.0
2016-10-04 11:15:00,9.86,9.87,9.83,9.85,135879.0,6.7993,6.8062,6.7786,6.7924,135879.0
2016-10-04 11:20:00,9.85,9.87,9.83,9.87,65502.0,6.7924,6.8062,6.7786,6.8062,65502.0
2016-10-04 11:25:00,9.87,9.9,9.87,9.89,111048.0,6.8062,6.8268,6.8062,6.8199,111048.0
2016-10-04 11:30:00,9.89,9.92,9.88,9.92,131153.0,6.8199,6.8406,6.8131,6.8406,131153.0
2016-10-04 11:35:00,9.91,9.94,9.91,9.91,127920.0,6.8337,6.8544,6.8337,6.8337,127920.0
2016-10-04 11:40:00,9.92,9.93,9.9,9.93,150338.0,6.8406,6.8475,6.8268,6.8475,150338.0
2016-10-04 11:45:00,9.93,9.95,9.92,9.95,182111.0,6.8475,6.8613,6.8406,6.8613,182111.0
2016-10-04 11:50:00,9.94,9.96,9.93,9.94,101482.0,6.8544,6.8682,6.8475,6.8544,101482.0
2016-10-04 11:55:00,9.94,9.94,9.92,9.93,67660.0,6.8544,6.8544,6.8406,6.8475,67660.0
2016-10-04 12:00:00,9.94,9.95,9.93,9.94,44640.0,6.8544,6.8613,6.8475,6.8544,44640.0
2016-10-04 12:05:00,9.95,9.97,9.93,9.94,137201.0,6.8613,6.8751,6.8475,6.8544,137201.0
2016-10-04 12:10:00,9.94,9.96,9.93,9.94,214402.0,6.8544,6.8682,6.8475,6.8544,214402.0
2016-10-04 12:15:00,9.94,9.96,9.94,9.95,80707.0,6.8544,6.8682,6.8544,6.8613,80707.0
2016-10-04 12:20:00,9.95,9.96,9.94,9.95,59405.0,6.8613,6.8682,6.8544,6.8613,59405.0
2016-10-04 12:25:00,9.94,9.96,9.93,9.94,41751.0,6.8544,6.8682,6.8475,6.8544,41751.0
2016-10-04 12:30:00,9.94,9.94,9.9,9.93,103263.0,6.8544,6.8544,6.8268,6.8475,103263.0
2016-10-04 12:35:00,9.93,9.93,9.9,9.92,75790.0,6.8475,6.8475,6.8268,6.8406,75790.0
2016-10-04 12:40:00,9.92,9.93,9.91,9.92,52597.0,6.8406,6.8475,6.8337,6.8406,52597.0
2016-10-04 12:45:00,9.92,9.93,9.9,9.9,34228.0,6.8406,6.8475,6.8268,6.8268,34228.0
2016-10-04 12:50:00,9.9,9.9,9.88,9.89,56852.0,6.8268,6.8268,6.8131,6.8199,56852.0
2016-10-04 12:55:00,9.89,9.89,9.87,9.88,42742.0,6.8199,6.8199,6.8062,6.8131,42742.0
2016-10-04 13:00:00,9.88,9.89,9.87,9.88,49646.0,6.8131,6.8199,6.8062,6.8131,49646.0
2016-10-04 13:05:00,9.88,9.89,9.85,9.86,61832.0,6.8131,6.8199,6.7924,6.7993,61832.0
2016-10-04 13:10:00,9.85,9.88,9.85,9.88,25566.0,6.7924,6.8131,6.7924,6.8131,25566.0
2016-10-04 13:15:00,9.87,9.88,9.87,9.88,17541.0,6.8062,6.8131,6.8062,6.8131,17541.0
2016-10-04 13:20:00,9.88,9.88,9.84,9.85,102613.0,6.8131,6.8131,6.7855,6.7924,102613.0
2016-10-04 13:25:00,9.85,9.86,9.84,9.86,27343.0,6.7924,6.7993,6.7855,6.7993,27343.0
2016-10-04 13:30:00,9.86,9.86,9.84,9.86,37058.0,6.7993,6.7993,6.7855,6.7993,37058.0
2016-10-04 13:35:00,9.86,9.86,9.85,9.86,7016.0,6.7993,6.7993,6.7924,6.7993,7016.0
2016-10-04 13:40:00,9.86,9.86,9.85,9.86,20957.0,6.7993,6.7993,6.7924,6.7993,20957.0
2016-10-04 13:45:00,9.86,9.87,9.85,9.86,42197.0,6.7993,6.8062,6.7924,6.7993,42197.0
2016-10-04 13:50:00,9.87,9.87,9.85,9.85,57051.0,6.8062,6.8062,6.7924,6.7924,57051.0
2016-10-04 13:55:00,9.85,9.86,9.84,9.86,58430.0,6.7924,6.7993,6.7855,6.7993,58430.0
2016-10-04 14:00:00,9.86,9.86,9.85,9.86,49344.0,6.7993,6.7993,6.7924,6.7993,49344.0
2016-10-04 14:05:00,9.86,9.87,9.85,9.86,44628.0,6.7993,6.8062,6.7924,6.7993,44628.0
2016-10-04 14:10:00,9.86,9.87,9.86,9.87,18853.0,6.7993,6.8062,6.7993,6.8062,18853.0
2016-10-04 14:15:00,9.87,9.87,9.85,9.86,52124.0,6.8062,6.8062,6.7924,6.7993,52124.0
2016-10-04 14:20:00,9.85,9.86,9.84,9.86,58278.0,6.7924,6.7993,6.7855,6.7993,58278.0
2016-10-04 14:25:00,9.86,9.86,9.83,9.85,67293.0,6.7993,6.7993,6.7786,6.7924,67293.0
2016-10-04 14:30:00,9.85,9.87,9.84,9.87,51295.0,6.7924,6.8062,6.7855,6.8062,51295.0
2016-10-04 14:35:00,9.87,9.88,9.86,9.88,28354.0,6.8062,6.8131,6.7993,6.8131,28354.0
2016-10-04 14:40:00,9.88,9.88,9.86,9.87,116269.0,6.8131,6.8131,6.7993,6.8062,116269.0
2016-10-04 14:45:00,9.88,9.88,9.86,9.86,28496.0,6.8131,6.8131,6.7993,6.7993,28496.0
2016-10-04 14:50:00,9.86,9.86,9.85,9.86,23418.0,6.7993,6.7993,6.7924,6.7993,23418.0
2016-10-04 14:55:00,9.86,9.86,9.84,9.85,76001.0,6.7993,6.7993,6.7855,6.7924,76001.0
2016-10-04 15:00:00,9.85,9.85,9.84,9.85,22398.0,6.7924,6.7924,6.7855,6.7924,22398.0
2016-10-04 15:05:00,9.85,9.87,9.84,9.86,81756.0,6.7924,6.8062,6.7855,6.7993,81756.0
2016-10-04 15:10:00,9.86,9.86,9.84,9.85,66182.0,6.7993,6.7993,6.7855,6.7924,66182.0
2016-10-04 15:15:00,9.85,9.86,9.84,9.86,46916.0,6.7924,6.7993,6.7855,6.7993,46916.0
2016-10-04 15:20:00,9.86,9.87,9.86,9.87,61412.0,6.7993,6.8062,6.7993,6.8062,61412.0
2016-10-04 15:25:00,9.87,9.89,9.86,9.89,99596.0,6.8062,6.8199,6.7993,6.8199,99596.0
2016-10-04 15:30:00,9.89,9.89,9.88,9.89,76170.0,6.8199,6.8199,6.8131,6.8199,76170.0
2016-10-04 15:35:00,9.89,9.89,9.87,9.89,120089.0,6.8199,6.8199,6.8062,6.8199,120089.0
2016-10-04 15:40:00,9.89,9.9,9.88,9.9,63330.0,6.8199,6.8268,6.8131,6.8268,63330.0
2016-10-04 15:45:00,9.9,9.9,9.87,9.87,133433.0,6.8268,6.8268,6.8062,6.8062,133433.0
2016-10-04 15:50:00,9.87,9.89,9.87,9.88,146947.0,6.8062,6.8199,6.8062,6.8131,146947.0
2016-10-04 15:55:00,9.88,9.89,9.88,9.88,239542.0,6.8131,6.8199,6.8131,6.8131,239542.0
2016-10-05 09:30:00,9.93,9.98,9.89,9.96,280666.0,6.8475,6.882,6.8199,6.8682,280666.0
2016-10-05 09:35:00,9.96,10.02,9.96,9.98,383296.0,6.8682,6.9096,6.8682,6.882,383296.0
2016-10-05 09:40:00,9.97,9.99,9.95,9.98,381507.0,6.8751,6.8889,6.8613,6.882,381507.0
2016-10-05 09:45:00,9.97,9.99,9.97,9.99,123495.0,6.8751,6.8889,6.8751,6.8889,123495.0
2016-10-05 09:50:00,9.99,9.99,9.97,9.97,231044.0,6.8889,6.8889,6.8751,6.8751,231044.0
2016-10-05 09:55:00,9.97,9.99,9.97,9.99,117525.0,6.8751,6.8889,6.8751,6.8889,117525.0
2016-10-05 10:00:00,9.99,10.06,9.98,10.05,488578.0,6.8889,6.9372,6.882,6.9303,488578.0
2016-10-05 10:05:00,10.05,10.07,10.05,10.05,307515.0,6.9303,6.9441,6.9303,6.9303,307515.0
2016-10-05 10:10:00,10.05,10.07,10.04,10.05,205869.0,6.9303,6.9441,6.9234,6.9303,205869.0
2016-10-05 10:15:00,10.06,10.09,10.05,10.05,433750.0,6.9372,6.9579,6.9303,6.9303,433750.0
2016-10-05 10:20:00,10.05,10.06,10.04,10.05,67383.0,6.9303,6.9372,6.9234,6.9303,67383.0
2016-10-05 10:25:00,10.05,10.1,10.05,10.1,85796.0,6.9303,6.9648,6.9303,6.9648,85796.0
2016-10-05 10:30:00,10.1,10.11,10.09,10.11,171261.0,6.9648,6.9717,6.9579,6.9717,171261.0
2016-10-05 10:35:00,10.11,10.11,10.1,10.11,247118.0,6.9717,6.9717,6.9648,6.9717,247118.0
2016-10-05 10:40:00,10.11,10.12,10.1,10.1,187697.0,6.9717,6.9786,6.9648,6.9648,187697.0
2016-10-05 10:45:00,10.1,10.12,10.09,10.12,133944.0,6.9648,6.9786,6.9579,6.9786,133944.0
2016-10-05 10:50:00,10.12,10.15,10.11,10.15,239599.0,6.9786,6.9992,6.9717,6.9992,239599.0
2016-10-05 10:55:00,10.15,10.16,10.14,10.16,109041.0,6.9992,7.0061,6.9923,7.0061,109041.0
2016-10-05 11:00:00,10.16,10.16,10.13,10.14,132101.0,7.0061,7.0061,6.9854,6.9923,132101.0
2016-10-05 11:05:00,10.15,10.15,10.14,10.15,98629.0,6.9992,6.9992,6.9923,6.9992,98629.0
2016-10-05 11:10:00,10.15,10.15,10.14,10.15,95018.0,6.9992,6.9992,6.9923,6.9992,95018.0
2016-10-05 11:15:00,10.15,10.18,10.14,10.18,135971.0,6.9992,7.0199,6.9923,7.0199,135971.0
2016-10-05 11:20:00,10.17,10.18,10.15,10.15,93788.0,7.013,7.0199,6.9992,6.9992,93788.0
2016-10-05 11:25:00,10.15,10.16,10.14,10.15,280304.0,6.9992,7.0061,6.9923,6.9992,280304.0
2016-10-05 11:30:00,10.15,10.17,10.14,10.16,103305.0,6.9992,7.013,6.9923,7.0061,103305.0
2016-10-05 11:35:00,10.16,10.16,10.14,10.14,81557.0,7.0061,7.0061,6.9923,6.9923,81557.0
2016-10-05 11:40:00,10.15,10.15,10.13,10.15,104207.0,6.9992,6.9992,6.9854,6.9992,104207.0
2016-10-05 11:45:00,10.15,10.16,10.14,10.16,40858.0,6.9992,7.0061,6.9923,7.0061,40858.0
2016-10-05 11:50:00,10.16,10.16,10.14,10.14,72520.0,7.0061,7.0061,6.9923,6.9923,72520.0
2016-10-05 11:55:00,10.14,10.15,10.13,10.13,26010.0,6.9923,6.9992,6.9854,6.9854,26010.0
2016-10-05 12:00:00,10.13,10.17,10.13,10.17,263010.0,6.9854,7.013,6.9854,7.013,263010.0
2016-10-05 12:05:00,10.16,10.19,10.16,10.17,270000.0,7.0061,7.0268,7.0061,7.013,270000.0
2016-10-05 12:10:00,10.17,10.18,10.16,10.16,48986.0,7.013,7.0199,7.0061,7.0061,48986.0
2016-10-05 12:15:00,10.16,10.17,10.16,10.16,42056.0,7.0061,7.013,7.0061,7.0061,42056.0
2016-10-05 12:20:00,10.17,10.18,10.16,10.18,146414.0,7.013,7.0199,7.0061,7.0199,146414.0
2016-10-05 12:25:00,10.18,10.2,10.17,10.18,117811.0,7.0199,7.0337,7.013,7.0199,117811.0
2016-10-05 12:30:00,10.19,10.19,10.17,10.18,40155.0,7.0268,7.0268,7.013,7.0199,40155.0
2016-10-05 12:35:00,10.18,10.18,10.16,10.17,28125.0,7.0199,7.0199,7.0061,7.013,28125.0
2016-10-05 12:40:00,10.17,10.18,10.16,10.18,68698.0,7.013,7.0199,7.0061,7.0199,68698.0
2016-10-05 12:45:00,10.18,10.18,10.16,10.17,38060.0,7.0199,7.0199,7.0061,7.013,38060.0
2016-10-05 12:50:00,10.17,10.17,10.16,10.16,16324.0,7.013,7.013,7.0061,7.0061,16324.0
2016-10-05 12:55:00,10.17,10.17,10.16,10.17,66137.0,7.013,7.013,7.0061,7.013,66137.0
2016-10-05 13:00:00,10.17,10.18,10.16,10.18,76980.0,7.013,7.0199,7.0061,7.0199,76980.0
2016-10-05 13:05:00,10.18,10.18,10.17,10.18,29148.0,7.0199,7.0199,7.013,7.0199,29148.0
2016-10-05 13:10:00,10.17,10.18,10.17,10.17,30129.0,7.013,7.0199,7.013,7.013,30129.0
2016-10-05 13:15:00,10.17,10.18,10.17,10.18,49055.0,7.013,7.0199,7.013,7.0199,49055.0
2016-10-05 13:20:00,10.18,10.18,10.17,10.18,37237.0,7.0199,7.0199,7.013,7.0199,37237.0
2016-10-05 13:25:00,10.18,10.18,10.17,10.18,14308.0,7.0199,7.0199,7.013,7.0199,14308.0
2016-10-05 13:30:00,10.18,10.18,10.17,10.18,45160.0,7.0199,7.0199,7.013,7.0199,45160.0
2016-10-05 13:35:00,10.18,10.18,10.17,10.18,35086.0,7.0199,7.0199,7.013,7.0199,35086.0
2016-10-05 13:40:00,10.18,10.18,10.17,10.18,30374.0,7.0199,7.0199,7.013,7.0199,30374.0
2016-10-05 13:45:00,10.18,10.18,10.17,10.18,24078.0,7.0199,7.0199,7.013,7.0199,24078.0
2016-10-05 13:50:00,10.18,10.18,10.17,10.17,66653.0,7.0199,7.0199,7.013,7.013,66653.0
2016-10-05 13:55:00,10.17,10.18,10.17,10.18,62692.0,7.013,7.0199,7.013,7.0199,62692.0
2016-10-05 14:00:00,10.17,10.18,10.17,10.17,25106.0,7.013,7.0199,7.013,7.013,25106.0
2016-10-05 14:05:00,10.17,10.18,10.16,10.17,126269.0,7.013,7.0199,7.0061,7.013,126269.0
2016-10-05 14:10:00,10.17,10.17,10.16,10.16,41382.0,7.013,7.013,7.0061,7.0061,41382.0
2016-10-05 14:15:00,10.17,10.17,10.15,10.16,214262.0,7.013,7.013,6.9992,7.0061,214262.0
2016-10-05 14:20:00,10.17,10.17,10.16,10.17,31822.0,7.013,7.013,7.0061,7.013,31822.0
2016-10-05 14:25:00,10.17,10.17,10.16,10.17,40915.0,7.013,7.013,7.0061,7.013,40915.0
2016-10-05 14:30:00,10.17,10.17,10.16,10.17,49983.0,7.013,7.013,7.0061,7.013,49983.0
2016-10-05 14:35:00,10.16,10.17,10.16,10.17,24704.0,7.0061,7.013,7.0061,7.013,24704.0
2016-10-05 14:40:00,10.16,10.18,10.16,10.18,96216.0,7.0061,7.0199,7.0061,7.0199,96216.0
2016-10-05 14:45:00,10.18,10.18,10.16,10.17,100471.0,7.0199,7.0199,7.0061,7.013,100471.0
2016-10-05 14:50:00,10.16,10.17,10.16,10.16,26275.0,7.0061,7.013,7.0061,7.0061,26275.0
2016-10-05 14:55:00,10.16,10.16,10.15,10.16,82684.0,7.0061,7.0061,6.9992,7.0061,82684.0
2016-10-05 15:00:00,10.16,10.17,10.15,10.17,156475.0,7.0061,7.013,6.9992,7.013,156475.0
2016-10-05 15:05:00,10.17,10.17,10.16,10.17,38793.0,7.013,7.013,7.0061,7.013,38793.0
2016-10-05 15:10:00,10.17,10.17,10.16,10.17,34712.0,7.013,7.013,7.0061,7.013,34712.0
2016-10-05 15:15:00,10.17,10.17,10.15,10.15,178639.0,7.013,7.013,6.9992,6.9992,178639.0
2016-10-05 15:20:00,10.15,10.16,10.14,10.15,151286.0,6.9992,7.0061,6.9923,6.9992,151286.0
2016-10-05 15:25:00,10.15,10.15,10.14,10.14,58073.0,6.9992,6.9992,6.9923,6.9923,58073.0
2016-10-05 15:30:00,10.15,10.15,10.12,10.13,366636.0,6.9992,6.9992,6.9786,6.9854,366636.0
2016-10-05 15:35:00,10.14,10.15,10.13,10.15,161982.0,6.9923,6.9992,6.9854,6.9992,161982.0
2016-10-05 15:40:00,10.14,10.15,10.13,10.15,304221.0,6.9923,6.9992,6.9854,6.9992,304221.0
2016-10-05 15:45:00,10.15,10.15,10.13,10.13,157267.0,6.9992,6.9992,6.9854,6.9854,157267.0
2016-10-05 15:50:00,10.13,10.14,10.13,10.14,135001.0,6.9854,6.9923,6.9854,6.9923,135001.0
2016-10-05 15:55:00,10.13,10.14,10.13,10.14,342756.0,6.9854,6.9923,6.9854,6.9923,342756.0
2016-10-06 09:30:00,10.13,10.2,10.11,10.14,411644.0,6.9854,7.0337,6.9717,6.9923,411644.0
2016-10-06 09:35:00,10.15,10.17,10.14,10.17,234686.0,6.9992,7.013,6.9923,7.013,234686.0
2016-10-06 09:40:00,10.16,10.18,10.14,10.14,219614.0,7.0061,7.0199,6.9923,6.9923,219614.0
2016-10-06 09:45:00,10.14,10.16,10.12,10.12,268227.0,6.9923,7.0061,6.9786,6.9786,268227.0
2016-10-06 09:50:00,10.12,10.13,10.09,10.11,564391.0,6.9786,6.9854,6.9579,6.9717,564391.0
2016-10-06 09:55:00,10.11,10.16,10.11,10.16,248984.0,6.9717,7.0061,6.9717,7.0061,248984.0
2016-10-06 10:00:00,10.16,10.16,10.13,10.16,304347.0,7.0061,7.0061,6.9854,7.0061,304347.0
2016-10-06 10:05:00,10.16,10.17,10.14,10.17,86560.0,7.0061,7.013,6.9923,7.013,86560.0
2016-10-06 10:10:00,10.17,10.19,10.17,10.19,136031.0,7.013,7.0268,7.013,7.0268,136031.0
2016-10-06 10:15:00,10.19,10.21,10.18,10.21,187529.0,7.0268,7.0406,7.0199,7.0406,187529.0
2016-10-06 10:20:00,10.21,10.22,10.2,10.21,113011.0,7.0406,7.0475,7.0337,7.0406,113011.0
2016-10-06 10:25:00,10.21,10.21,10.19,10.19,95875.0,7.0406,7.0406,7.0268,7.0268,95875.0
2016-10-06 10:30:00,10.19,10.2,10.16,10.18,179402.0,7.0268,7.0337,7.0061,7.0199,179402.0
2016-10-06 10:35:00,10.18,10.2,10.17,10.2,110587.0,7.0199,7.0337,7.013,7.0337,110587.0
2016-10-06 10:40:00,10.2,10.22,10.19,10.21,121225.0,7.0337,7.0475,7.0268,7.0406,121225.0
2016-10-06 10:45:00,10.21,10.21,10.19,10.2,109901.0,7.0406,7.0406,7.0268,7.0337,109901.0
2016-10-06 10:50:00,10.2,10.21,10.19,10.2,118975.0,7.0337,7.0406,7.0268,7.0337,118975.0
2016-10-06 10:55:00,10.21,10.21,10.18,10.19,213776.0,7.0406,7.0406,7.0199,7.0268,213776.0
2016-10-06 11:00:00,10.19,10.19,10.18,10.19,62594.0,7.0268,7.0268,7.0199,7.0268,62594.0
2016-10-06 11:05:00,10.19,10.19,10.17,10.18,139474.0,7.0268,7.0268,7.013,7.0199,139474.0
2016-10-06 11:10:00,10.17,10.18,10.16,10.17,137161.0,7.013,7.0199,7.0061,7.013,137161.0
2016-10-06 11:15:00,10.17,10.19,10.16,10.17,96469.0,7.013,7.0268,7.0061,7.013,96469.0
2016-10-06 11:20:00,10.18,10.19,10.17,10.19,108220.0,7.0199,7.0268,7.013,7.0268,108220.0
2016-10-06 11:25:00,10.18,10.21,10.18,10.21,86338.0,7.0199,7.0406,7.0199,7.0406,86338.0
2016-10-06 11:30:00,10.21,10.21,10.19,10.19,99862.0,7.0406,7.0406,7.0268,7.0268,99862.0
2016-10-06 11:35:00,10.2,10.2,10.19,10.2,51444.0,7.0337,7.0337,7.0268,7.0337,51444.0
2016-10-06 11:40:00,10.2,10.21,10.19,10.2,170685.0,7.0337,7.0406,7.0268,7.0337,170685.0
2016-10-06 11:45:00,10.2,10.21,10.18,10.19,324957.0,7.0337,7.0406,7.0199,7.0268,324957.0
2016-10-06 11:50:00,10.19,10.2,10.18,10.19,105109.0,7.0268,7.0337,7.0199,7.0268,105109.0
2016-10-06 11:55:00,10.19,10.19,10.18,10.19,95451.0,7.0268,7.0268,7.0199,7.0268,95451.0
2016-10-06 12:00:00,10.19,10.19,10.17,10.18,127134.0,7.0268,7.0268,7.013,7.0199,127134.0
2016-10-06 12:05:00,10.18,10.19,10.17,10.17,54554.0,7.0199,7.0268,7.013,7.013,54554.0
2016-10-06 12:10:00,10.18,10.19,10.17,10.19,80730.0,7.0199,7.0268,7.013,7.0268,80730.0
2016-10-06 12:15:00,10.19,10.19,10.17,10.18,82859.0,7.0268,7.0268,7.013,7.0199,82859.0
2016-10-06 12:20:00,10.18,10.2,10.18,10.19,27988.0,7.0199,7.0337,7.0199,7.0268,27988.0
2016-10-06 12:25:00,10.2,10.2,10.18,10.19,43462.0,7.0337,7.0337,7.0199,7.0268,43462.0
2016-10-06 12:30:00,10.19,10.2,10.18,10.19,46528.0,7.0268,7.0337,7.0199,7.0268,46528.0
2016-10-06 12:35:00,10.19,10.19,10.18,10.18,17339.0,7.0268,7.0268,7.0199,7.0199,17339.0
2016-10-06 12:40:00,10.18,10.2,10.18,10.19,30544.0,7.0199,7.0337,7.0199,7.0268,30544.0
2016-10-06 12:45:00,10.2,10.2,10.18,10.19,25309.0,7.0337,7.0337,7.0199,7.0268,25309.0
2016-10-06 12:50:00,10.19,10.2,10.18,10.2,26047.0,7.0268,7.0337,7.0199,7.0337,26047.0
2016-10-06 12:55:00,10.19,10.2,10.19,10.19,9700.0,7.0268,7.0337,7.0268,7.0268,9700.0
2016-10-06 13:00:00,10.19,10.2,10.19,10.19,16582.0,7.0268,7.0337,7.0268,7.0268,16582.0
2016-10-06 13:05:00,10.19,10.2,10.18,10.18,20227.0,7.0268,7.0337,7.0199,7.0199,20227.0
2016-10-06 13:10:00,10.18,10.19,10.18,10.18,16362.0,7.0199,7.0268,7.0199,7.0199,16362.0
2016-10-06 13:15:00,10.18,10.19,10.18,10.19,16307.0,7.0199,7.0268,7.0199,7.0268,16307.0
2016-10-06 13:20:00,10.18,10.19,10.18,10.19,26569.0,7.0199,7.0268,7.0199,7.0268,26569.0
2016-10-06 13:25:00,10.19,10.21,10.18,10.21,86715.0,7.0268,7.0406,7.0199,7.0406,86715.0
2016-10-06 13:30:00,10.2,10.22,10.2,10.22,77182.0,7.0337,7.0475,7.0337,7.0475,77182.0
2016-10-06 13:35:00,10.21,10.22,10.21,10.21,39402.0,7.0406,7.0475,7.0406,7.0406,39402.0
2016-10-06 13:40:00,10.21,10.22,10.2,10.21,65999.0,7.0406,7.0475,7.0337,7.0406,65999.0
2016-10-06 13:45:00,10.21,10.21,10.2,10.21,16072.0,7.0406,7.0406,7.0337,7.0406,16072.0
2016-10-06 13:50:00,10.21,10.22,10.2,10.22,37468.0,7.0406,7.0475,7.0337,7.0475,37468.0
2016-10-06 13:55:00,10.21,10.22,10.2,10.2,30050.0,7.0406,7.0475,7.0337,7.0337,30050.0
2016-10-06 14:00:00,10.2,10.21,10.19,10.2,68434.0,7.0337,7.0406,7.0268,7.0337,68434.0
2016-10-06 14:05:00,10.2,10.21,10.19,10.2,137384.0,7.0337,7.0406,7.0268,7.0337,137384.0
2016-10-06 14:10:00,10.2,10.2,10.19,10.2,112851.0,7.0337,7.0337,7.0268,7.0337,112851.0
2016-10-06 14:15:00,10.2,10.2,10.18,10.19,67385.0,7.0337,7.0337,7.0199,7.0268,67385.0
2016-10-06 14:20:00,10.19,10.2,10.18,10.2,42940.0,7.0268,7.0337,7.0199,7.0337,42940.0
2016-10-06 14:25:00,10.19,10.2,10.18,10.19,47021.0,7.0268,7.0337,7.0199,7.0268,47021.0
2016-10-06 14:30:00,10.19,10.2,10.19,10.19,23942.0,7.0268,7.0337,7.0268,7.0268,23942.0
2016-10-06 14:35:00,10.19,10.2,10.18,10.19,119824.0,7.0268,7.0337,7.0199,7.0268,119824.0
2016-10-06 14:40:00,10.19,10.19,10.18,10.18,11393.0,7.0268,7.0268,7.0199,7.0199,11393.0
2016-10-06 14:45:00,10.18,10.19,10.17,10.18,72451.0,7.0199,7.0268,7.013,7.0199,72451.0
2016-10-06 14:50:00,10.18,10.18,10.17,10.17,17128.0,7.0199,7.0199,7.013,7.013,17128.0
2016-10-06 14:55:00,10.17,10.18,10.15,10.16,80339.0,7.013,7.0199,6.9992,7.0061,80339.0
2016-10-06 15:00:00,10.16,10.18,10.15,10.16,1002129.0,7.0061,7.0199,6.9992,7.0061,1002129.0
2016-10-06 15:05:00,10.16,10.18,10.16,10.17,285620.0,7.0061,7.0199,7.0061,7.013,285620.0
2016-10-06 15:10:00,10.16,10.17,10.15,10.17,93875.0,7.0061,7.013,6.9992,7.013,93875.0
2016-10-06 15:15:00,10.17,10.18,10.15,10.16,60620.0,7.013,7.0199,6.9992,7.0061,60620.0
2016-10-06 15:20:00,10.16,10.16,10.15,10.16,28131.0,7.0061,7.0061,6.9992,7.0061,28131.0
2016-10-06 15:25:00,10.16,10.16,10.15,10.15,33810.0,7.0061,7.0061,6.9992,6.9992,33810.0
2016-10-06 15:30:00,10.15,10.16,10.15,10.16,46931.0,6.9992,7.0061,6.9992,7.0061,46931.0
2016-10-06 15:35:00,10.16,10.16,10.15,10.16,32725.0,7.0061,7.0061,6.9992,7.0061,32725.0
2016-10-06 15:40:00,10.16,10.17,10.15,10.17,106890.0,7.0061,7.013,6.9992,7.013,106890.0
2016-10-06 15:45:00,10.17,10.17,10.16,10.17,77476.0,7.013,7.013,7.0061,7.013,77476.0
2016-10-06 15:50:00,10.17,10.17,10.16,10.16,75331.0,7.013,7.013,7.0061,7.0061,75331.0
2016-10-06 15:55:00,10.16,10.17,10.16,10.16,275119.0,7.0061,7.013,7.0061,7.0061,275119.0
2016-10-07 09:30:00,10.17,10.25,10.12,10.15,447407.0,7.013,7.0682,6.9786,6.9992,447407.0
2016-10-07 09:35:00,10.14,10.14,10.11,10.12,153322.0,6.9923,6.9923,6.9717,6.9786,153322.0
2016-10-07 09:40:00,10.12,10.12,10.06,10.06,145910.0,6.9786,6.9786,6.9372,6.9372,145910.0
2016-10-07 09:45:00,10.06,10.08,10.03,10.05,143748.0,6.9372,6.951,6.9165,6.9303,143748.0
2016-10-07 09:50:00,10.04,10.08,10.04,10.06,105968.0,6.9234,6.951,6.9234,6.9372,105968.0
2016-10-07 09:55:00,10.07,10.08,10.06,10.08,65435.0,6.9441,6.951,6.9372,6.951,65435.0
2016-10-07 10:00:00,10.08,10.12,10.07,10.12,96327.0,6.951,6.9786,6.9441,6.9786,96327.0
2016-10-07 10:05:00,10.11,10.12,10.1,10.12,104612.0,6.9717,6.9786,6.9648,6.9786,104612.0
2016-10-07 10:10:00,10.12,10.14,10.11,10.12,99763.0,6.9786,6.9923,6.9717,6.9786,99763.0
2016-10-07 10:15:00,10.11,10.13,10.11,10.11,58253.0,6.9717,6.9854,6.9717,6.9717,58253.0
2016-10-07 10:20:00,10.12,10.14,10.11,10.13,52413.0,6.9786,6.9923,6.9717,6.9854,52413.0
2016-10-07 10:25:00,10.14,10.14,10.12,10.13,69640.0,6.9923,6.9923,6.9786,6.9854,69640.0
2016-10-07 10:30:00,10.13,10.13,10.11,10.12,59390.0,6.9854,6.9854,6.9717,6.9786,59390.0
2016-10-07 10:35:00,10.12,10.13,10.1,10.13,94617.0,6.9786,6.9854,6.9648,6.9854,94617.0
2016-10-07 10:40:00,10.13,10.15,10.13,10.14,91435.0,6.9854,6.9992,6.9854,6.9923,91435.0
2016-10-07 10:45:00,10.14,10.15,10.13,10.14,34955.0,6.9923,6.9992,6.9854,6.9923,34955.0
2016-10-07 10:50:00,10.14,10.15,10.13,10.15,281753.0,6.9923,6.9992,6.9854,6.9992,281753.0
2016-10-07 10:55:00,10.15,10.15,10.13,10.13,32392.0,6.9992,6.9992,6.9854,6.9854,32392.0
2016-10-07 11:00:00,10.13,10.14,10.11,10.12,140097.0,6.9854,6.9923,6.9717,6.9786,140097.0
2016-10-07 11:05:00,10.12,10.13,10.11,10.13,112694.0,6.9786,6.9854,6.9717,6.9854,112694.0
2016-10-07 11:10:00,10.13,10.13,10.12,10.13,30952.0,6.9854,6.9854,6.9786,6.9854,30952.0
2016-10-07 11:15:00,10.13,10.16,10.12,10.16,80276.0,6.9854,7.0061,6.9786,7.0061,80276.0
2016-10-07 11:20:00,10.16,10.16,10.15,10.15,77688.0,7.0061,7.0061,6.9992,6.9992,77688.0
2016-10-07 11:25:00,10.15,10.16,10.13,10.13,65557.0,6.9992,7.0061,6.9854,6.9854,65557.0
2016-10-07 11:30:00,10.13,10.14,10.12,10.13,33400.0,6.9854,6.9923,6.9786,6.9854,33400.0
2016-10-07 11:35:00,10.12,10.13,10.09,10.1,171780.0,6.9786,6.9854,6.9579,6.9648,171780.0
2016-10-07 11:40:00,10.1,10.11,10.08,10.09,128857.0,6.9648,6.9717,6.951,6.9579,128857.0
2016-10-07 11:45:00,10.08,10.09,10.07,10.09,81654.0,6.951,6.9579,6.9441,6.9579,81654.0
2016-10-07 11:50:00,10.09,10.11,10.08,10.11,174001.0,6.9579,6.9717,6.951,6.9717,174001.0
2016-10-07 11:55:00,10.11,10.12,10.1,10.11,72710.0,6.9717,6.9786,6.9648,6.9717,72710.0
2016-10-07 12:00:00,10.11,10.14,10.1,10.12,147417.0,6.9717,6.9923,6.9648,6.9786,147417.0
2016-10-07 12:05:00,10.12,10.13,10.1,10.13,48261.0,6.9786,6.9854,6.9648,6.9854,48261.0
2016-10-07 12:10:00,10.13,10.14,10.1,10.14,157621.0,6.9854,6.9923,6.9648,6.9923,157621.0
2016-10-07 12:15:00,10.13,10.14,10.1,10.12,55917.0,6.9854,6.9923,6.9648,6.9786,55917.0
2016-10-07 12:20:00,10.12,10.12,10.09,10.11,67478.0,6.9786,6.9786,6.9579,6.9717,67478.0
2016-10-07 12:25:00,10.1,10.11,10.09,10.1,33084.0,6.9648,6.9717,6.9579,6.9648,33084.0
2016-10-07 12:30:00,10.09,10.11,10.09,10.09,70196.0,6.9579,6.9717,6.9579,6.9579,70196.0
2016-10-07 12:35:00,10.09,10.1,10.08,10.08,36657.0,6.9579,6.9648,6.951,6.951,36657.0
2016-10-07 12:40:00,10.09,10.09,10.08,10.09,12820.0,6.9579,6.9579,6.951,6.9579,12820.0
2016-10-07 12:45:00,10.09,10.11,10.08,10.11,75109.0,6.9579,6.9717,6.951,6.9717,75109.0
2016-10-07 12:50:00,10.1,10.14,10.1,10.13,435359.0,6.9648,6.9923,6.9648,6.9854,435359.0
2016-10-07 12:55:00,10.12,10.13,10.11,10.12,228407.0,6.9786,6.9854,6.9717,6.9786,228407.0
2016-10-07 13:00:00,10.12,10.13,10.11,10.11,45677.0,6.9786,6.9854,6.9717,6.9717,45677.0
2016-10-07 13:05:00,10.11,10.12,10.1,10.11,50445.0,6.9717,6.9786,6.9648,6.9717,50445.0
2016-10-07 13:10:00,10.1,10.11,10.1,10.1,28221.0,6.9648,6.9717,6.9648,6.9648,28221.0
2016-10-07 13:15:00,10.1,10.11,10.1,10.1,26026.0,6.9648,6.9717,6.9648,6.9648,26026.0
2016-10-07 13:20:00,10.1,10.12,10.1,10.12,36613.0,6.9648,6.9786,6.9648,6.9786,36613.0
2016-10-07 13:25:00,10.12,10.14,10.11,10.13,76384.0,6.9786,6.9923,6.9717,6.9854,76384.0
2016-10-07 13:30:00,10.13,10.14,10.12,10.14,42213.0,6.9854,6.9923,6.9786,6.9923,42213.0
2016-10-07 13:35:00,10.14,10.15,10.13,10.15,49742.0,6.9923,6.9992,6.9854,6.9992,49742.0
2016-10-07 13:40:00,10.15,10.17,10.15,10.16,104203.0,6.9992,7.013,6.9992,7.0061,104203.0
2016-10-07 13:45:00,10.16,10.16,10.15,10.16,25852.0,7.0061,7.0061,6.9992,7.0061,25852.0
2016-10-07 13:50:00,10.16,10.16,10.14,10.14,53006.0,7.0061,7.0061,6.9923,6.9923,53006.0
2016-10-07 13:55:00,10.14,10.15,10.14,10.14,29931.0,6.9923,6.9992,6.9923,6.9923,29931.0
2016-10-07 14:00:00,10.14,10.15,10.14,10.14,23913.0,6.9923,6.9992,6.9923,6.9923,23913.0
2016-10-07 14:05:00,10.14,10.15,10.13,10.13,46748.0,6.9923,6.9992,6.9854,6.9854,46748.0
2016-10-07 14:10:00,10.14,10.16,10.14,10.15,120839.0,6.9923,7.0061,6.9923,6.9992,120839.0
2016-10-07 14:15:00,10.15,10.16,10.14,10.15,68766.0,6.9992,7.0061,6.9923,6.9992,68766.0
2016-10-07 14:20:00,10.15,10.15,10.14,10.15,15533.0,6.9992,6.9992,6.9923,6.9992,15533.0
2016-10-07 14:25:00,10.15,10.15,10.14,10.15,23717.0,6.9992,6.9992,6.9923,6.9992,23717.0
2016-10-07 14:30:00,10.15,10.16,10.14,10.16,33937.0,6.9992,7.0061,6.9923,7.0061,33937.0
2016-10-07 14:35:00,10.15,10.16,10.14,10.15,47245.0,6.9992,7.0061,6.9923,6.9992,47245.0
2016-10-07 14:40:00,10.15,10.15,10.14,10.15,24214.0,6.9992,6.9992,6.9923,6.9992,24214.0
2016-10-07 14:45:00,10.14,10.15,10.14,10.15,28797.0,6.9923,6.9992,6.9923,6.9992,28797.0
2016-10-07 14:50:00,10.15,10.15,10.14,10.15,41601.0,6.9992,6.9992,6.9923,6.9992,41601.0
2016-10-07 14:55:00,10.15,10.17,10.14,10.16,76123.0,6.9992,7.013,6.9923,7.0061,76123.0
2016-10-07 15:00:00,10.16,10.16,10.14,10.16,47103.0,7.0061,7.0061,6.9923,7.0061,47103.0
2016-10-07 15:05:00,10.16,10.16,10.15,10.15,39533.0,7.0061,7.0061,6.9992,6.9992,39533.0
2016-10-07 15:10:00,10.15,10.16,10.15,10.15,34095.0,6.9992,7.0061,6.9992,6.9992,34095.0
2016-10-07 15:15:00,10.15,10.16,10.15,10.15,35592.0,6.9992,7.0061,6.9992,6.9992,35592.0
2016-10-07 15:20:00,10.15,10.16,10.15,10.16,59258.0,6.9992,7.0061,6.9992,7.0061,59258.0
2016-10-07 15:25:00,10.16,10.18,10.15,10.18,133911.0,7.0061,7.0199,6.9992,7.0199,133911.0
2016-10-07 15:30:00,10.18,10.18,10.17,10.18,30186.0,7.0199,7.0199,7.013,7.0199,30186.0
2016-10-07 15:35:00,10.18,10.19,10.17,10.18,91541.0,7.0199,7.0268,7.013,7.0199,91541.0
2016-10-07 15:40:00,10.18,10.19,10.17,10.19,100647.0,7.0199,7.0268,7.013,7.0268,100647.0
2016-10-07 15:45:00,10.18,10.2,10.18,10.2,149450.0,7.0199,7.0337,7.0199,7.0337,149450.0
2016-10-07 15:50:00,10.2,10.2,10.18,10.19,342061.0,7.0337,7.0337,7.0199,7.0268,342061.0
2016-10-07 15:55:00,10.19,10.19,10.18,10.18,535165.0,7.0268,7.0268,7.0199,7.0199,535165.0
2016-10-10 09:30:00,10.21,10.27,10.21,10.26,313875.0,7.0406,7.082,7.0406,7.0751,313875.0
2016-10-10 09:35:00,10.27,10.28,10.24,10.26,133178.0,7.082,7.0889,7.0613,7.0751,133178.0
2016-10-10 09:40:00,10.26,10.28,10.23,10.25,115162.0,7.0751,7.0889,7.0544,7.0682,115162.0
2016-10-10 09:45:00,10.26,10.27,10.23,10.24,76637.0,7.0751,7.082,7.0544,7.0613,76637.0
2016-10-10 09:50:00,10.24,10.26,10.24,10.24,225243.0,7.0613,7.0751,7.0613,7.0613,225243.0
2016-10-10 09:55:00,10.24,10.27,10.23,10.27,213749.0,7.0613,7.082,7.0544,7.082,213749.0
2016-10-10 10:00:00,10.27,10.28,10.25,10.26,77563.0,7.082,7.0889,7.0682,7.0751,77563.0
2016-10-10 10:05:00,10.26,10.27,10.24,10.25,137901.0,7.0751,7.082,7.0613,7.0682,137901.0
2016-10-10 10:10:00,10.25,10.26,10.24,10.25,61643.0,7.0682,7.0751,7.0613,7.0682,61643.0
2016-10-10 10:15:00,10.25,10.25,10.24,10.24,139748.0,7.0682,7.0682,7.0613,7.0613,139748.0
2016-10-10 10:20:00,10.25,10.25,10.22,10.24,148861.0,7.0682,7.0682,7.0475,7.0613,148861.0
2016-10-10 10:25:00,10.24,10.25,10.24,10.25,16441.0,7.0613,7.0682,7.0613,7.0682,16441.0
2016-10-10 10:30:00,10.25,10.26,10.24,10.25,163341.0,7.0682,7.0751,7.0613,7.0682,163341.0
2016-10-10 10:35:00,10.25,10.26,10.24,10.25,33183.0,7.0682,7.0751,7.0613,7.0682,33183.0
2016-10-10 10:40:00,10.25,10.26,10.24,10.26,34773.0,7.0682,7.0751,7.0613,7.0751,34773.0
2016-10-10 10:45:00,10.26,10.27,10.25,10.26,66888.0,7.0751,7.082,7.0682,7.0751,66888.0
2016-10-10 10:50:00,10.26,10.26,10.25,10.26,31971.0,7.0751,7.0751,7.0682,7.0751,31971.0
2016-10-10 10:55:00,10.26,10.27,10.26,10.26,26421.0,7.0751,7.082,7.0751,7.0751,26421.0
2016-10-10 11:00:00,10.26,10.27,10.24,10.24,77486.0,7.0751,7.082,7.0613,7.0613,77486.0
2016-10-10 11:05:00,10.25,10.25,10.23,10.24,40636.0,7.0682,7.0682,7.0544,7.0613,40636.0
2016-10-10 11:10:00,10.23,10.25,10.23,10.24,45186.0,7.0544,7.0682,7.0544,7.0613,45186.0
2016-10-10 11:15:00,10.25,10.25,10.23,10.23,41391.0,7.0682,7.0682,7.0544,7.0544,41391.0
2016-10-10 11:20:00,10.23,10.24,10.22,10.24,50977.0,7.0544,7.0613,7.0475,7.0613,50977.0
2016-10-10 11:25:00,10.24,10.24,10.21,10.22,112331.0,7.0613,7.0613,7.0406,7.0475,112331.0
2016-10-10 11:30:00,10.23,10.23,10.21,10.22,63989.0,7.0544,7.0544,7.0406,7.0475,63989.0
2016-10-10 11:35:00,10.21,10.22,10.2,10.21,51200.0,7.0406,7.0475,7.0337,7.0406,51200.0
2016-10-10 11:40:00,10.21,10.21,10.2,10.21,77279.0,7.0406,7.0406,7.0337,7.0406,77279.0
2016-10-10 11:45:00,10.2,10.21,10.19,10.21,58034.0,7.0337,7.0406,7.0268,7.0406,58034.0
2016-10-10 11:50:00,10.2,10.21,10.2,10.21,15707.0,7.0337,7.0406,7.0337,7.0406,15707.0
2016-10-10 11:55:00,10.21,10.21,10.19,10.2,30693.0,7.0406,7.0406,7.0268,7.0337,30693.0
2016-10-10 12:00:00,10.19,10.2,10.19,10.19,16195.0,7.0268,7.0337,7.0268,7.0268,16195.0
2016-10-10 12:05:00,10.2,10.21,10.19,10.21,45989.0,7.0337,7.0406,7.0268,7.0406,45989.0
2016-10-10 12:10:00,10.21,10.22,10.2,10.2,32235.0,7.0406,7.0475,7.0337,7.0337,32235.0
2016-10-10 12:15:00,10.2,10.21,10.2,10.21,99813.0,7.0337,7.0406,7.0337,7.0406,99813.0
2016-10-10 12:20:00,10.21,10.21,10.2,10.21,19225.0,7.0406,7.0406,7.0337,7.0406,19225.0
2016-10-10 12:25:00,10.21,10.21,10.19,10.21,46028.0,7.0406,7.0406,7.0268,7.0406,46028.0
2016-10-10 12:30:00,10.21,10.21,10.2,10.21,12230.0,7.0406,7.0406,7.0337,7.0406,12230.0
2016-10-10 12:35:00,10.21,10.22,10.2,10.21,37259.0,7.0406,7.0475,7.0337,7.0406,37259.0
2016-10-10 12:40:00,10.21,10.22,10.21,10.21,25462.0,7.0406,7.0475,7.0406,7.0406,25462.0
2016-10-10 12:45:00,10.21,10.23,10.21,10.23,34849.0,7.0406,7.0544,7.0406,7.0544,34849.0
2016-10-10 12:50:00,10.23,10.23,10.22,10.22,10302.0,7.0544,7.0544,7.0475,7.0475,10302.0
2016-10-10 12:55:00,10.22,10.23,10.21,10.22,132371.0,7.0475,7.0544,7.0406,7.0475,132371.0
2016-10-10 13:00:00,10.22,10.23,10.21,10.22,96486.0,7.0475,7.0544,7.0406,7.0475,96486.0
2016-10-10 13:05:00,10.23,10.23,10.22,10.23,14339.0,7.0544,7.0544,7.0475,7.0544,14339.0
2016-10-10 13:10:00,10.23,10.23,10.22,10.23,27632.0,7.0544,7.0544,7.0475,7.0544,27632.0
2016-10-10 13:15:00,10.23,10.24,10.23,10.24,26331.0,7.0544,7.0613,7.0544,7.0613,26331.0
2016-10-10 13:20:00,10.23,10.24,10.23,10.24,20374.0,7.0544,7.0613,7.0544,7.0613,20374.0
2016-10-10 13:25:00,10.23,10.24,10.22,10.22,34886.0,7.0544,7.0613,7.0475,7.0475,34886.0
2016-10-10 13:30:00,10.22,10.23,10.22,10.23,37994.0,7.0475,7.0544,7.0475,7.0544,37994.0
2016-10-10 13:35:00,10.22,10.23,10.22,10.22,66838.0,7.0475,7.0544,7.0475,7.0475,66838.0
2016-10-10 13:40:00,10.22,10.23,10.22,10.22,22875.0,7.0475,7.0544,7.0475,7.0475,22875.0
2016-10-10 13:45:00,10.22,10.23,10.21,10.21,46568.0,7.0475,7.0544,7.0406,7.0406,46568.0
2016-10-10 13:50:00,10.21,10.22,10.21,10.21,5028.0,7.0406,7.0475,7.0406,7.0406,5028.0
2016-10-10 13:55:00,10.21,10.22,10.2,10.2,33543.0,7.0406,7.0475,7.0337,7.0337,33543.0
2016-10-10 14:00:00,10.21,10.21,10.2,10.2,24086.0,7.0406,7.0406,7.0337,7.0337,24086.0
2016-10-10 14:05:00,10.2,10.21,10.2,10.2,12519.0,7.0337,7.0406,7.0337,7.0337,12519.0
2016-10-10 14:10:00,10.2,10.21,10.18,10.19,50936.0,7.0337,7.0406,7.0199,7.0268,50936.0
2016-10-10 14:15:00,10.19,10.19,10.18,10.19,24694.0,7.0268,7.0268,7.0199,7.0268,24694.0
2016-10-10 14:20:00,10.19,10.2,10.18,10.19,34427.0,7.0268,7.0337,7.0199,7.0268,34427.0
2016-10-10 14:25:00,10.18,10.19,10.17,10.18,33261.0,7.0199,7.0268,7.013,7.0199,33261.0
2016-10-10 14:30:00,10.17,10.18,10.17,10.18,39257.0,7.013,7.0199,7.013,7.0199,39257.0
2016-10-10 14:35:00,10.18,10.19,10.17,10.18,90004.0,7.0199,7.0268,7.013,7.0199,90004.0
2016-10-10 14:40:00,10.18,10.19,10.18,10.19,23900.0,7.0199,7.0268,7.0199,7.0268,23900.0
2016-10-10 14:45:00,10.19,10.19,10.17,10.19,59169.0,7.0268,7.0268,7.013,7.0268,59169.0
2016-10-10 14:50:00,10.19,10.19,10.18,10.19,8100.0,7.0268,7.0268,7.0199,7.0268,8100.0
2016-10-10 14:55:00,10.19,10.19,10.17,10.18,39819.0,7.0268,7.0268,7.013,7.0199,39819.0
2016-10-10 15:00:00,10.18,10.19,10.17,10.18,44472.0,7.0199,7.0268,7.013,7.0199,44472.0
2016-10-10 15:05:00,10.19,10.19,10.17,10.18,67709.0,7.0268,7.0268,7.013,7.0199,67709.0
2016-10-10 15:10:00,10.18,10.18,10.16,10.17,46694.0,7.0199,7.0199,7.0061,7.013,46694.0
2016-10-10 15:15:00,10.17,10.18,10.16,10.18,31729.0,7.013,7.0199,7.0061,7.0199,31729.0
2016-10-10 15:20:00,10.18,10.18,10.17,10.18,6900.0,7.0199,7.0199,7.013,7.0199,6900.0
2016-10-10 15:25:00,10.18,10.18,10.17,10.18,31078.0,7.0199,7.0199,7.013,7.0199,31078.0
2016-10-10 15:30:00,10.18,10.18,10.16,10.17,103974.0,7.0199,7.0199,7.0061,7.013,103974.0
2016-10-10 15:35:00,10.17,10.17,10.16,10.17,6330.0,7.013,7.013,7.0061,7.013,6330.0
2016-10-10 15:40:00,10.16,10.17,10.16,10.17,36941.0,7.0061,7.013,7.0061,7.013,36941.0
2016-10-10 15:45:00,10.17,10.18,10.16,10.17,66861.0,7.013,7.0199,7.0061,7.013,66861.0
2016-10-10 15:50:00,10.18,10.18,10.16,10.16,394678.0,7.0199,7.0199,7.0061,7.0061,394678.0
2016-10-10 15:55:00,10.17,10.17,10.16,10.16,266092.0,7.013,7.013,7.0061,7.0061,266092.0
2016-10-11 09:30:00,10.05,10.13,10.01,10.12,474687.0,6.9303,6.9854,6.9027,6.9786,474687.0
2016-10-11 09:35:00,10.12,10.16,10.1,10.1,186744.0,6.9786,7.0061,6.9648,6.9648,186744.0
2016-10-11 09:40:00,10.11,10.14,10.1,10.13,190476.0,6.9717,6.9923,6.9648,6.9854,190476.0
2016-10-11 09:45:00,10.12,10.15,10.1,10.13,451969.0,6.9786,6.9992,6.9648,6.9854,451969.0
2016-10-11 09:50:00,10.13,10.15,10.12,10.15,130540.0,6.9854,6.9992,6.9786,6.9992,130540.0
2016-10-11 09:55:00,10.14,10.16,10.14,10.16,81616.0,6.9923,7.0061,6.9923,7.0061,81616.0
2016-10-11 10:00:00,10.16,10.18,10.15,10.18,80653.0,7.0061,7.0199,6.9992,7.0199,80653.0
2016-10-11 10:05:00,10.18,10.18,10.16,10.18,59554.0,7.0199,7.0199,7.0061,7.0199,59554.0
2016-10-11 10:10:00,10.17,10.17,10.12,10.14,96576.0,7.013,7.013,6.9786,6.9923,96576.0
2016-10-11 10:15:00,10.14,10.14,10.1,10.11,108004.0,6.9923,6.9923,6.9648,6.9717,108004.0
2016-10-11 10:20:00,10.12,10.12,10.11,10.11,24714.0,6.9786,6.9786,6.9717,6.9717,24714.0
2016-10-11 10:25:00,10.12,10.12,10.07,10.09,130947.0,6.9786,6.9786,6.9441,6.9579,130947.0
2016-10-11 10:30:00,10.09,10.1,10.08,10.1,100550.0,6.9579,6.9648,6.951,6.9648,100550.0
2016-10-11 10:35:00,10.1,10.11,10.08,10.1,140091.0,6.9648,6.9717,6.951,6.9648,140091.0
2016-10-11 10:40:00,10.11,10.11,10.08,10.09,45664.0,6.9717,6.9717,6.951,6.9579,45664.0
2016-10-11 10:45:00,10.08,10.09,10.06,10.06,71602.0,6.951,6.9579,6.9372,6.9372,71602.0
2016-10-11 10:50:00,10.06,10.07,10.05,10.07,75124.0,6.9372,6.9441,6.9303,6.9441,75124.0
2016-10-11 10:55:00,10.07,10.07,10.03,10.04,87149.0,6.9441,6.9441,6.9165,6.9234,87149.0
2016-10-11 11:00:00,10.04,10.05,10.02,10.04,168179.0,6.9234,6.9303,6.9096,6.9234,168179.0
2016-10-11 11:05:00,10.04,10.06,10.03,10.05,86566.0,6.9234,6.9372,6.9165,6.9303,86566.0
2016-10-11 11:10:00,10.05,10.06,10.05,10.06,15147.0,6.9303,6.9372,6.9303,6.9372,15147.0
2016-10-11 11:15:00,10.06,10.06,10.03,10.04,86399.0,6.9372,6.9372,6.9165,6.9234,86399.0
2016-10-11 11:20:00,10.04,10.04,10.01,10.02,126887.0,6.9234,6.9234,6.9027,6.9096,126887.0
2016-10-11 11:25:00,10.03,10.04,10.0,10.01,106053.0,6.9165,6.9234,6.8958,6.9027,106053.0
2016-10-11 11:30:00,10.01,10.03,10.0,10.03,73223.0,6.9027,6.9165,6.8958,6.9165,73223.0
2016-10-11 11:35:00,10.03,10.03,10.02,10.02,27051.0,6.9165,6.9165,6.9096,6.9096,27051.0
2016-10-11 11:40:00,10.02,10.04,10.01,10.03,74758.0,6.9096,6.9234,6.9027,6.9165,74758.0
2016-10-11 11:45:00,10.03,10.03,10.01,10.01,60827.0,6.9165,6.9165,6.9027,6.9027,60827.0
2016-10-11 11:50:00,10.01,10.02,9.98,9.99,93047.0,6.9027,6.9096,6.882,6.8889,93047.0
2016-10-11 11:55:00,9.98,10.03,9.98,10.03,83137.0,6.882,6.9165,6.882,6.9165,83137.0
2016-10-11 12:00:00,10.03,10.03,10.01,10.03,42415.0,6.9165,6.9165,6.9027,6.9165,42415.0
2016-10-11 12:05:00,10.03,10.03,10.01,10.02,47858.0,6.9165,6.9165,6.9027,6.9096,47858.0
2016-10-11 12:10:00,10.03,10.03,10.01,10.02,15656.0,6.9165,6.9165,6.9027,6.9096,15656.0
2016-10-11 12:15:00,10.02,10.02,10.0,10.02,57553.0,6.9096,6.9096,6.8958,6.9096,57553.0
2016-10-11 12:20:00,10.02,10.02,10.0,10.01,21904.0,6.9096,6.9096,6.8958,6.9027,21904.0
2016-10-11 12:25:00,10.01,10.01,10.0,10.01,21864.0,6.9027,6.9027,6.8958,6.9027,21864.0
2016-10-11 12:30:00,10.01,10.01,9.99,9.99,34216.0,6.9027,6.9027,6.8889,6.8889,34216.0
2016-10-11 12:35:00,9.99,10.02,9.99,10.02,50137.0,6.8889,6.9096,6.8889,6.9096,50137.0
2016-10-11 12:40:00,10.01,10.02,10.0,10.02,66851.0,6.9027,6.9096,6.8958,6.9096,66851.0
2016-10-11 12:45:00,10.02,10.02,10.01,10.02,42663.0,6.9096,6.9096,6.9027,6.9096,42663.0
2016-10-11 12:50:00,10.02,10.02,10.01,10.01,11232.0,6.9096,6.9096,6.9027,6.9027,11232.0
2016-10-11 12:55:00,10.01,10.02,10.0,10.02,56651.0,6.9027,6.9096,6.8958,6.9096,56651.0
2016-10-11 13:00:00,10.01,10.02,10.0,10.02,48895.0,6.9027,6.9096,6.8958,6.9096,48895.0
2016-10-11 13:05:00,10.02,10.02,10.0,10.0,32710.0,6.9096,6.9096,6.8958,6.8958,32710.0
2016-10-11 13:10:00,10.01,10.01,9.97,9.97,69160.0,6.9027,6.9027,6.8751,6.8751,69160.0
2016-10-11 13:15:00,9.97,9.98,9.96,9.97,54750.0,6.8751,6.882,6.8682,6.8751,54750.0
2016-10-11 13:20:00,9.97,9.99,9.97,9.99,45591.0,6.8751,6.8889,6.8751,6.8889,45591.0
2016-10-11 13:25:00,9.99,10.0,9.98,10.0,49472.0,6.8889,6.8958,6.882,6.8958,49472.0
2016-10-11 13:30:00,10.0,10.01,9.98,10.01,70470.0,6.8958,6.9027,6.882,6.9027,70470.0
2016-10-11 13:35:00,10.01,10.01,9.98,9.99,371355.0,6.9027,6.9027,6.882,6.8889,371355.0
2016-10-11 13:40:00,9.99,10.0,9.98,9.98,85066.0,6.8889,6.8958,6.882,6.882,85066.0
2016-10-11 13:45:00,9.99,9.99,9.96,9.97,93701.0,6.8889,6.8889,6.8682,6.8751,93701.0
2016-10-11 13:50:00,9.97,9.98,9.96,9.97,30096.0,6.8751,6.882,6.8682,6.8751,30096.0
2016-10-11 13:55:00,9.97,9.98,9.96,9.96,131035.0,6.8751,6.882,6.8682,6.8682,131035.0
2016-10-11 14:00:00,9.96,9.98,9.95,9.97,163143.0,6.8682,6.882,6.8613,6.8751,163143.0
2016-10-11 14:05:00,9.97,9.97,9.95,9.96,90154.0,6.8751,6.8751,6.8613,6.8682,90154.0
2016-10-11 14:10:00,9.96,9.97,9.94,9.95,60729.0,6.8682,6.8751,6.8544,6.8613,60729.0
2016-10-11 14:15:00,9.95,9.95,9.92,9.93,155352.0,6.8613,6.8613,6.8406,6.8475,155352.0
2016-10-11 14:20:00,9.93,9.94,9.92,9.94,70253.0,6.8475,6.8544,6.8406,6.8544,70253.0
2016-10-11 14:25:00,9.94,9.95,9.93,9.95,39504.0,6.8544,6.8613,6.8475,6.8613,39504.0
2016-10-11 14:30:00,9.95,9.95,9.93,9.95,171404.0,6.8613,6.8613,6.8475,6.8613,171404.0
2016-10-11 14:35:00,9.95,9.96,9.94,9.95,170371.0,6.8613,6.8682,6.8544,6.8613,170371.0
2016-10-11 14:40:00,9.95,9.97,9.95,9.97,56119.0,6.8613,6.8751,6.8613,6.8751,56119.0
2016-10-11 14:45:00,9.97,9.98,9.96,9.98,68399.0,6.8751,6.882,6.8682,6.882,68399.0
2016-10-11 14:50:00,9.98,9.98,9.96,9.97,123823.0,6.882,6.882,6.8682,6.8751,123823.0
2016-10-11 14:55:00,9.97,9.97,9.96,9.97,101954.0,6.8751,6.8751,6.8682,6.8751,101954.0
2016-10-11 15:00:00,9.97,9.98,9.96,9.98,72499.0,6.8751,6.882,6.8682,6.882,72499.0
2016-10-11 15:05:00,9.98,9.98,9.97,9.98,35574.0,6.882,6.882,6.8751,6.882,35574.0
2016-10-11 15:10:00,9.98,9.99,9.97,9.99,269766.0,6.882,6.8889,6.8751,6.8889,269766.0
2016-10-11 15:15:00,9.99,10.03,9.98,10.03,793037.0,6.8889,6.9165,6.882,6.9165,793037.0
2016-10-11 15:20:00,10.03,10.05,10.02,10.03,583170.0,6.9165,6.9303,6.9096,6.9165,583170.0
2016-10-11 15:25:00,10.03,10.03,10.0,10.01,277508.0,6.9165,6.9165,6.8958,6.9027,277508.0
2016-10-11 15:30:00,10.02,10.02,10.0,10.02,131745.0,6.9096,6.9096,6.8958,6.9096,131745.0
2016-10-11 15:35:00,10.02,10.02,10.0,10.02,108211.0,6.9096,6.9096,6.8958,6.9096,108211.0
2016-10-11 15:40:00,10.02,10.03,10.01,10.02,185574.0,6.9096,6.9165,6.9027,6.9096,185574.0
2016-10-11 15:45:00,10.02,10.03,10.01,10.02,230412.0,6.9096,6.9165,6.9027,6.9096,230412.0
2016-10-11 15:50:00,10.03,10.03,10.02,10.03,135984.0,6.9165,6.9165,6.9096,6.9165,135984.0
2016-10-11 15:55:00,10.03,10.03,10.02,10.03,448234.0,6.9165,6.9165,6.9096,6.9165,448234.0
2016-10-12 09:30:00,10.05,10.08,10.0,10.03,208311.0,6.9303,6.951,6.8958,6.9165,208311.0
2016-10-12 09:35:00,10.04,10.05,10.0,10.02,74145.0,6.9234,6.9303,6.8958,6.9096,74145.0
2016-10-12 09:40:00,10.02,10.04,10.0,10.02,80891.0,6.9096,6.9234,6.8958,6.9096,80891.0
2016-10-12 09:45:00,10.02,10.02,9.99,10.01,83564.0,6.9096,6.9096,6.8889,6.9027,83564.0
2016-10-12 09:50:00,10.01,10.06,10.0,10.05,164013.0,6.9027,6.9372,6.8958,6.9303,164013.0
2016-10-12 09:55:00,10.05,10.07,10.05,10.07,84648.0,6.9303,6.9441,6.9303,6.9441,84648.0
2016-10-12 10:00:00,10.08,10.08,10.05,10.07,64218.0,6.951,6.951,6.9303,6.9441,64218.0
2016-10-12 10:05:00,10.07,10.09,10.05,10.06,61322.0,6.9441,6.9579,6.9303,6.9372,61322.0
2016-10-12 10:10:00,10.06,10.07,10.04,10.05,133496.0,6.9372,6.9441,6.9234,6.9303,133496.0
2016-10-12 10:15:00,10.05,10.05,10.04,10.04,48339.0,6.9303,6.9303,6.9234,6.9234,48339.0
2016-10-12 10:20:00,10.04,10.06,10.04,10.06,23372.0,6.9234,6.9372,6.9234,6.9372,23372.0
2016-10-12 10:25:00,10.06,10.09,10.05,10.08,75424.0,6.9372,6.9579,6.9303,6.951,75424.0
2016-10-12 10:30:00,10.08,10.09,10.06,10.07,76870.0,6.951,6.9579,6.9372,6.9441,76870.0
2016-10-12 10:35:00,10.07,10.07,10.05,10.05,44285.0,6.9441,6.9441,6.9303,6.9303,44285.0
2016-10-12 10:40:00,10.05,10.06,10.04,10.04,57520.0,6.9303,6.9372,6.9234,6.9234,57520.0
2016-10-12 10:45:00,10.04,10.05,10.03,10.04,87090.0,6.9234,6.9303,6.9165,6.9234,87090.0
2016-10-12 10:50:00,10.04,10.04,10.01,10.02,68127.0,6.9234,6.9234,6.9027,6.9096,68127.0
2016-10-12 10:55:00,10.02,10.02,10.01,10.02,16805.0,6.9096,6.9096,6.9027,6.9096,16805.0
2016-10-12 11:00:00,10.01,10.03,10.01,10.02,78830.0,6.9027,6.9165,6.9027,6.9096,78830.0
2016-10-12 11:05:00,10.02,10.03,10.01,10.02,153075.0,6.9096,6.9165,6.9027,6.9096,153075.0
2016-10-12 11:10:00,10.02,10.04,10.02,10.04,86397.0,6.9096,6.9234,6.9096,6.9234,86397.0
2016-10-12 11:15:00,10.03,10.04,10.01,10.01,37742.0,6.9165,6.9234,6.9027,6.9027,37742.0
2016-10-12 11:20:00,10.01,10.02,10.01,10.02,23725.0,6.9027,6.9096,6.9027,6.9096,23725.0
2016-10-12 11:25:00,10.02,10.03,10.01,10.03,49315.0,6.9096,6.9165,6.9027,6.9165,49315.0
2016-10-12 11:30:00,10.03,10.04,10.02,10.03,90590.0,6.9165,6.9234,6.9096,6.9165,90590.0
2016-10-12 11:35:00,10.04,10.05,10.03,10.04,109821.0,6.9234,6.9303,6.9165,6.9234,109821.0
2016-10-12 11:40:00,10.04,10.05,10.03,10.04,93128.0,6.9234,6.9303,6.9165,6.9234,93128.0
2016-10-12 11:45:00,10.04,10.05,10.03,10.04,54327.0,6.9234,6.9303,6.9165,6.9234,54327.0
2016-10-12 11:50:00,10.04,10.04,10.03,10.04,19417.0,6.9234,6.9234,6.9165,6.9234,19417.0
2016-10-12 11:55:00,10.04,10.04,10.03,10.03,16780.0,6.9234,6.9234,6.9165,6.9165,16780.0
2016-10-12 12:00:00,10.04,10.04,10.02,10.03,40050.0,6.9234,6.9234,6.9096,6.9165,40050.0
2016-10-12 12:05:00,10.03,10.03,10.01,10.02,58390.0,6.9165,6.9165,6.9027,6.9096,58390.0
2016-10-12 12:10:00,10.02,10.03,10.01,10.03,42432.0,6.9096,6.9165,6.9027,6.9165,42432.0
2016-10-12 12:15:00,10.03,10.03,10.02,10.02,11451.0,6.9165,6.9165,6.9096,6.9096,11451.0
2016-10-12 12:20:00,10.02,10.03,10.02,10.03,32210.0,6.9096,6.9165,6.9096,6.9165,32210.0
2016-10-12 12:25:00,10.03,10.03,10.02,10.03,22283.0,6.9165,6.9165,6.9096,6.9165,22283.0
2016-10-12 12:30:00,10.03,10.03,10.02,10.03,20602.0,6.9165,6.9165,6.9096,6.9165,20602.0
2016-10-12 12:35:00,10.03,10.04,10.02,10.04,42880.0,6.9165,6.9234,6.9096,6.9234,42880.0
2016-10-12 12:40:00,10.03,10.04,10.02,10.03,114262.0,6.9165,6.9234,6.9096,6.9165,114262.0
2016-10-12 12:45:00,10.03,10.03,10.02,10.02,17074.0,6.9165,6.9165,6.9096,6.9096,17074.0
2016-10-12 12:50:00,10.03,10.03,10.02,10.03,14462.0,6.9165,6.9165,6.9096,6.9165,14462.0
2016-10-12 12:55:00,10.03,10.03,10.01,10.02,55612.0,6.9165,6.9165,6.9027,6.9096,55612.0
2016-10-12 13:00:00,10.02,10.02,10.01,10.01,11100.0,6.9096,6.9096,6.9027,6.9027,11100.0
2016-10-12 13:05:00,10.02,10.02,10.01,10.02,19438.0,6.9096,6.9096,6.9027,6.9096,19438.0
2016-10-12 13:10:00,10.02,10.02,10.0,10.02,61229.0,6.9096,6.9096,6.8958,6.9096,61229.0
2016-10-12 13:15:00,10.02,10.02,10.0,10.01,40689.0,6.9096,6.9096,6.8958,6.9027,40689.0
2016-10-12 13:20:00,10.0,10.01,10.0,10.01,28984.0,6.8958,6.9027,6.8958,6.9027,28984.0
2016-10-12 13:25:00,10.0,10.01,10.0,10.01,20192.0,6.8958,6.9027,6.8958,6.9027,20192.0
2016-10-12 13:30:00,10.01,10.01,10.0,10.0,15193.0,6.9027,6.9027,6.8958,6.8958,15193.0
2016-10-12 13:35:00,10.01,10.01,10.0,10.01,71856.0,6.9027,6.9027,6.8958,6.9027,71856.0
2016-10-12 13:40:00,10.0,10.01,10.0,10.0,14044.0,6.8958,6.9027,6.8958,6.8958,14044.0
2016-10-12 13:45:00,10.0,10.01,9.98,9.98,83113.0,6.8958,6.9027,6.882,6.882,83113.0
2016-10-12 13:50:00,9.99,9.99,9.98,9.99,30317.0,6.8889,6.8889,6.882,6.8889,30317.0
2016-10-12 13:55:00,9.99,9.99,9.98,9.99,15484.0,6.8889,6.8889,6.882,6.8889,15484.0
2016-10-12 14:00:00,9.99,10.01,9.96,9.98,293526.0,6.8889,6.9027,6.8682,6.882,293526.0
2016-10-12 14:05:00,9.99,10.0,9.97,10.0,104498.0,6.8889,6.8958,6.8751,6.8958,104498.0
2016-10-12 14:10:00,10.01,10.01,9.99,10.0,45302.0,6.9027,6.9027,6.8889,6.8958,45302.0
2016-10-12 14:15:00,9.99,10.01,9.98,9.98,80511.0,6.8889,6.9027,6.882,6.882,80511.0
2016-10-12 14:20:00,9.99,9.99,9.97,9.98,58642.0,6.8889,6.8889,6.8751,6.882,58642.0
2016-10-12 14:25:00,9.98,9.99,9.96,9.96,74919.0,6.882,6.8889,6.8682,6.8682,74919.0
2016-10-12 14:30:00,9.96,9.98,9.96,9.97,42151.0,6.8682,6.882,6.8682,6.8751,42151.0
2016-10-12 14:35:00,9.97,9.98,9.97,9.97,28303.0,6.8751,6.882,6.8751,6.8751,28303.0
2016-10-12 14:40:00,9.97,9.98,9.97,9.97,50500.0,6.8751,6.882,6.8751,6.8751,50500.0
2016-10-12 14:45:00,9.97,9.98,9.95,9.97,112190.0,6.8751,6.882,6.8613,6.8751,112190.0
2016-10-12 14:50:00,9.97,9.98,9.97,9.97,17876.0,6.8751,6.882,6.8751,6.8751,17876.0
2016-10-12 14:55:00,9.98,9.98,9.97,9.97,102273.0,6.882,6.882,6.8751,6.8751,102273.0
2016-10-12 15:00:00,9.97,9.98,9.96,9.98,104149.0,6.8751,6.882,6.8682,6.882,104149.0
2016-10-12 15:05:00,9.97,9.98,9.97,9.98,39974.0,6.8751,6.882,6.8751,6.882,39974.0
2016-10-12 15:10:00,9.97,9.98,9.97,9.97,29431.0,6.8751,6.882,6.8751,6.8751,29431.0
2016-10-12 15:15:00,9.97,9.99,9.97,9.97,142018.0,6.8751,6.8889,6.8751,6.8751,142018.0
2016-10-12 15:20:00,9.98,9.99,9.97,9.98,97718.0,6.882,6.8889,6.8751,6.882,97718.0
2016-10-12 15:25:00,9.98,9.99,9.97,9.97,58067.0,6.882,6.8889,6.8751,6.8751,58067.0
2016-10-12 15:30:00,9.97,9.98,9.96,9.96,82653.0,6.8751,6.882,6.8682,6.8682,82653.0
2016-10-12 15:35:00,9.96,9.97,9.96,9.96,15660.0,6.8682,6.8751,6.8682,6.8682,15660.0
2016-10-12 15:40:00,9.96,9.98,9.96,9.97,95811.0,6.8682,6.882,6.8682,6.8751,95811.0
2016-10-12 15:45:00,9.98,9.98,9.97,9.97,179341.0,6.882,6.882,6.8751,6.8751,179341.0
2016-10-12 15:50:00,9.97,9.98,9.96,9.97,198331.0,6.8751,6.882,6.8682,6.8751,198331.0
2016-10-12 15:55:00,9.96,9.97,9.96,9.97,366781.0,6.8682,6.8751,6.8682,6.8751,366781.0
2016-10-13 09:30:00,9.86,9.92,9.78,9.82,291707.0,6.7993,6.8406,6.7441,6.7717,291707.0
2016-10-13 09:35:00,9.82,9.82,9.77,9.78,243150.0,6.7717,6.7717,6.7372,6.7441,243150.0
2016-10-13 09:40:00,9.78,9.79,9.76,9.77,68979.0,6.7441,6.751,6.7303,6.7372,68979.0
2016-10-13 09:45:00,9.77,9.77,9.73,9.73,167442.0,6.7372,6.7372,6.7096,6.7096,167442.0
2016-10-13 09:50:00,9.74,9.74,9.7,9.71,76656.0,6.7165,6.7165,6.6889,6.6958,76656.0
2016-10-13 09:55:00,9.71,9.73,9.68,9.72,373321.0,6.6958,6.7096,6.6751,6.7027,373321.0
2016-10-13 10:00:00,9.72,9.73,9.67,9.68,137139.0,6.7027,6.7096,6.6682,6.6751,137139.0
2016-10-13 10:05:00,9.68,9.69,9.66,9.69,118299.0,6.6751,6.682,6.6613,6.682,118299.0
2016-10-13 10:10:00,9.68,9.7,9.67,9.7,86305.0,6.6751,6.6889,6.6682,6.6889,86305.0
2016-10-13 10:15:00,9.7,9.71,9.67,9.68,262885.0,6.6889,6.6958,6.6682,6.6751,262885.0
2016-10-13 10:20:00,9.68,9.68,9.65,9.66,250357.0,6.6751,6.6751,6.6544,6.6613,250357.0
2016-10-13 10:25:00,9.66,9.66,9.64,9.64,50332.0,6.6613,6.6613,6.6476,6.6476,50332.0
2016-10-13 10:30:00,9.64,9.65,9.62,9.63,217705.0,6.6476,6.6544,6.6338,6.6407,217705.0
2016-10-13 10:35:00,9.63,9.63,9.61,9.61,104605.0,6.6407,6.6407,6.6269,6.6269,104605.0
2016-10-13 10:40:00,9.61,9.63,9.6,9.6,158781.0,6.6269,6.6407,6.62,6.62,158781.0
2016-10-13 10:45:00,9.61,9.61,9.57,9.58,220730.0,6.6269,6.6269,6.5993,6.6062,220730.0
2016-10-13 10:50:00,9.58,9.59,9.57,9.58,179492.0,6.6062,6.6131,6.5993,6.6062,179492.0
2016-10-13 10:55:00,9.58,9.62,9.57,9.62,158968.0,6.6062,6.6338,6.5993,6.6338,158968.0
2016-10-13 11:00:00,9.62,9.63,9.6,9.61,176141.0,6.6338,6.6407,6.62,6.6269,176141.0
2016-10-13 11:05:00,9.61,9.63,9.6,9.6,77301.0,6.6269,6.6407,6.62,6.62,77301.0
2016-10-13 11:10:00,9.61,9.62,9.59,9.61,114205.0,6.6269,6.6338,6.6131,6.6269,114205.0
2016-10-13 11:15:00,9.62,9.67,9.61,9.66,348773.0,6.6338,6.6682,6.6269,6.6613,348773.0
2016-10-13 11:20:00,9.66,9.67,9.64,9.65,87710.0,6.6613,6.6682,6.6476,6.6544,87710.0
2016-10-13 11:25:00,9.65,9.67,9.64,9.64,115462.0,6.6544,6.6682,6.6476,6.6476,115462.0
2016-10-13 11:30:00,9.64,9.65,9.63,9.63,95079.0,6.6476,6.6544,6.6407,6.6407,95079.0
2016-10-13 11:35:00,9.63,9.64,9.62,9.62,225510.0,6.6407,6.6476,6.6338,6.6338,225510.0
2016-10-13 11:40:00,9.62,9.63,9.61,9.62,136088.0,6.6338,6.6407,6.6269,6.6338,136088.0
2016-10-13 11:45:00,9.62,9.62,9.59,9.6,123855.0,6.6338,6.6338,6.6131,6.62,123855.0
2016-10-13 11:50:00,9.6,9.61,9.59,9.6,41974.0,6.62,6.6269,6.6131,6.62,41974.0
2016-10-13 11:55:00,9.6,9.61,9.59,9.61,47009.0,6.62,6.6269,6.6131,6.6269,47009.0
2016-10-13 12:00:00,9.61,9.61,9.58,9.59,127550.0,6.6269,6.6269,6.6062,6.6131,127550.0
2016-10-13 12:05:00,9.6,9.6,9.58,9.59,74309.0,6.62,6.62,6.6062,6.6131,74309.0
2016-10-13 12:10:00,9.58,9.59,9.58,9.59,61509.0,6.6062,6.6131,6.6062,6.6131,61509.0
2016-10-13 12:15:00,9.59,9.59,9.58,9.59,45979.0,6.6131,6.6131,6.6062,6.6131,45979.0
2016-10-13 12:20:00,9.59,9.59,9.58,9.59,33997.0,6.6131,6.6131,6.6062,6.6131,33997.0
2016-10-13 12:25:00,9.59,9.59,9.58,9.59,80358.0,6.6131,6.6131,6.6062,6.6131,80358.0
2016-10-13 12:30:00,9.59,9.6,9.58,9.6,44668.0,6.6131,6.62,6.6062,6.62,44668.0
2016-10-13 12:35:00,9.6,9.61,9.59,9.61,61664.0,6.62,6.6269,6.6131,6.6269,61664.0
2016-10-13 12:40:00,9.61,9.65,9.61,9.64,264188.0,6.6269,6.6544,6.6269,6.6476,264188.0
2016-10-13 12:45:00,9.65,9.65,9.63,9.64,74921.0,6.6544,6.6544,6.6407,6.6476,74921.0
2016-10-13 12:50:00,9.63,9.64,9.63,9.63,6450.0,6.6407,6.6476,6.6407,6.6407,6450.0
2016-10-13 12:55:00,9.63,9.64,9.62,9.63,78468.0,6.6407,6.6476,6.6338,6.6407,78468.0
2016-10-13 13:00:00,9.63,9.63,9.61,9.62,62367.0,6.6407,6.6407,6.6269,6.6338,62367.0
2016-10-13 13:05:00,9.62,9.62,9.61,9.62,35317.0,6.6338,6.6338,6.6269,6.6338,35317.0
2016-10-13 13:10:00,9.61,9.63,9.61,9.62,105504.0,6.6269,6.6407,6.6269,6.6338,105504.0
2016-10-13 13:15:00,9.62,9.63,9.61,9.63,27373.0,6.6338,6.6407,6.6269,6.6407,27373.0
2016-10-13 13:20:00,9.63,9.63,9.62,9.63,13046.0,6.6407,6.6407,6.6338,6.6407,13046.0
2016-10-13 13:25:00,9.63,9.63,9.62,9.63,19565.0,6.6407,6.6407,6.6338,6.6407,19565.0
2016-10-13 13:30:00,9.63,9.63,9.62,9.63,24128.0,6.6407,6.6407,6.6338,6.6407,24128.0
2016-10-13 13:35:00,9.63,9.63,9.62,9.63,52907.0,6.6407,6.6407,6.6338,6.6407,52907.0
2016-10-13 13:40:00,9.63,9.64,9.62,9.63,52752.0,6.6407,6.6476,6.6338,6.6407,52752.0
2016-10-13 13:45:00,9.63,9.64,9.63,9.63,36558.0,6.6407,6.6476,6.6407,6.6407,36558.0
2016-10-13 13:50:00,9.63,9.65,9.63,9.65,81817.0,6.6407,6.6544,6.6407,6.6544,81817.0
2016-10-13 13:55:00,9.65,9.68,9.64,9.66,121627.0,6.6544,6.6751,6.6476,6.6613,121627.0
2016-10-13 14:00:00,9.67,9.67,9.64,9.66,157379.0,6.6682,6.6682,6.6476,6.6613,157379.0
2016-10-13 14:05:00,9.66,9.67,9.64,9.64,78324.0,6.6613,6.6682,6.6476,6.6476,78324.0
2016-10-13 14:10:00,9.64,9.65,9.63,9.64,68363.0,6.6476,6.6544,6.6407,6.6476,68363.0
2016-10-13 14:15:00,9.64,9.64,9.63,9.63,25996.0,6.6476,6.6476,6.6407,6.6407,25996.0
2016-10-13 14:20:00,9.63,9.65,9.63,9.64,54289.0,6.6407,6.6544,6.6407,6.6476,54289.0
2016-10-13 14:25:00,9.64,9.65,9.64,9.64,21903.0,6.6476,6.6544,6.6476,6.6476,21903.0
2016-10-13 14:30:00,9.64,9.66,9.64,9.66,90484.0,6.6476,6.6613,6.6476,6.6613,90484.0
2016-10-13 14:35:00,9.66,9.68,9.65,9.68,162107.0,6.6613,6.6751,6.6544,6.6751,162107.0
2016-10-13 14:40:00,9.68,9.68,9.67,9.68,86472.0,6.6751,6.6751,6.6682,6.6751,86472.0
2016-10-13 14:45:00,9.68,9.69,9.67,9.69,62336.0,6.6751,6.682,6.6682,6.682,62336.0
2016-10-13 14:50:00,9.69,9.7,9.68,9.69,91514.0,6.682,6.6889,6.6751,6.682,91514.0
2016-10-13 14:55:00,9.7,9.7,9.69,9.7,39727.0,6.6889,6.6889,6.682,6.6889,39727.0
2016-10-13 15:00:00,9.7,9.7,9.67,9.68,210900.0,6.6889,6.6889,6.6682,6.6751,210900.0
2016-10-13 15:05:00,9.68,9.72,9.67,9.71,666613.0,6.6751,6.7027,6.6682,6.6958,666613.0
2016-10-13 15:10:00,9.71,9.75,9.7,9.74,340403.0,6.6958,6.7234,6.6889,6.7165,340403.0
2016-10-13 15:15:00,9.75,9.75,9.72,9.72,191886.0,6.7234,6.7234,6.7027,6.7027,191886.0
2016-10-13 15:20:00,9.72,9.73,9.72,9.72,166283.0,6.7027,6.7096,6.7027,6.7027,166283.0
2016-10-13 15:25:00,9.72,9.73,9.71,9.72,355712.0,6.7027,6.7096,6.6958,6.7027,355712.0
2016-10-13 15:30:00,9.72,9.73,9.72,9.72,77658.0,6.7027,6.7096,6.7027,6.7027,77658.0
2016-10-13 15:35:00,9.72,9.74,9.72,9.74,377788.0,6.7027,6.7165,6.7027,6.7165,377788.0
2016-10-13 15:40:00,9.74,9.75,9.73,9.75,403417.0,6.7165,6.7234,6.7096,6.7234,403417.0
2016-10-13 15:45:00,9.75,9.79,9.74,9.76,802054.0,6.7234,6.751,6.7165,6.7303,802054.0
2016-10-13 15:50:00,9.76,9.77,9.73,9.73,776938.0,6.7303,6.7372,6.7096,6.7096,776938.0
2016-10-13 15:55:00,9.73,9.74,9.71,9.72,663036.0,6.7096,6.7165,6.6958,6.7027,663036.0
2016-10-14 09:30:00,9.83,9.94,9.83,9.88,298823.0,6.7786,6.8544,6.7786,6.8131,298823.0
2016-10-14 09:35:00,9.88,9.9,9.86,9.9,120924.0,6.8131,6.8268,6.7993,6.8268,120924.0
2016-10-14 09:40:00,9.9,9.94,9.89,9.9,180666.0,6.8268,6.8544,6.8199,6.8268,180666.0
2016-10-14 09:45:00,9.9,9.92,9.88,9.89,96024.0,6.8268,6.8406,6.8131,6.8199,96024.0
2016-10-14 09:50:00,9.89,9.91,9.87,9.91,104073.0,6.8199,6.8337,6.8062,6.8337,104073.0
2016-10-14 09:55:00,9.91,9.92,9.91,9.92,73097.0,6.8337,6.8406,6.8337,6.8406,73097.0
2016-10-14 10:00:00,9.91,9.92,9.86,9.88,194355.0,6.8337,6.8406,6.7993,6.8131,194355.0
2016-10-14 10:05:00,9.88,9.91,9.87,9.9,134683.0,6.8131,6.8337,6.8062,6.8268,134683.0
2016-10-14 10:10:00,9.89,9.92,9.89,9.91,90644.0,6.8199,6.8406,6.8199,6.8337,90644.0
2016-10-14 10:15:00,9.9,9.92,9.9,9.92,63934.0,6.8268,6.8406,6.8268,6.8406,63934.0
2016-10-14 10:20:00,9.92,9.92,9.9,9.91,32972.0,6.8406,6.8406,6.8268,6.8337,32972.0
2016-10-14 10:25:00,9.91,9.91,9.88,9.88,111670.0,6.8337,6.8337,6.8131,6.8131,111670.0
2016-10-14 10:30:00,9.89,9.91,9.88,9.88,127397.0,6.8199,6.8337,6.8131,6.8131,127397.0
2016-10-14 10:35:00,9.88,9.92,9.88,9.91,95668.0,6.8131,6.8406,6.8131,6.8337,95668.0
2016-10-14 10:40:00,9.91,9.92,9.9,9.9,91498.0,6.8337,6.8406,6.8268,6.8268,91498.0
2016-10-14 10:45:00,9.9,9.92,9.88,9.89,68762.0,6.8268,6.8406,6.8131,6.8199,68762.0
2016-10-14 10:50:00,9.88,9.89,9.86,9.88,75806.0,6.8131,6.8199,6.7993,6.8131,75806.0
2016-10-14 10:55:00,9.88,9.9,9.87,9.88,117322.0,6.8131,6.8268,6.8062,6.8131,117322.0
2016-10-14 11:00:00,9.88,9.88,9.84,9.85,84112.0,6.8131,6.8131,6.7855,6.7924,84112.0
2016-10-14 11:05:00,9.85,9.86,9.83,9.86,67786.0,6.7924,6.7993,6.7786,6.7993,67786.0
2016-10-14 11:10:00,9.86,9.86,9.83,9.83,114874.0,6.7993,6.7993,6.7786,6.7786,114874.0
2016-10-14 11:15:00,9.83,9.86,9.83,9.86,58231.0,6.7786,6.7993,6.7786,6.7993,58231.0
2016-10-14 11:20:00,9.85,9.86,9.84,9.86,75918.0,6.7924,6.7993,6.7855,6.7993,75918.0
2016-10-14 11:25:00,9.85,9.86,9.84,9.85,136963.0,6.7924,6.7993,6.7855,6.7924,136963.0
2016-10-14 11:30:00,9.85,9.86,9.84,9.86,54528.0,6.7924,6.7993,6.7855,6.7993,54528.0
2016-10-14 11:35:00,9.86,9.86,9.85,9.86,28848.0,6.7993,6.7993,6.7924,6.7993,28848.0
2016-10-14 11:40:00,9.86,9.86,9.84,9.85,65395.0,6.7993,6.7993,6.7855,6.7924,65395.0
2016-10-14 11:45:00,9.84,9.84,9.82,9.82,63549.0,6.7855,6.7855,6.7717,6.7717,63549.0
2016-10-14 11:50:00,9.83,9.83,9.81,9.81,36642.0,6.7786,6.7786,6.7648,6.7648,36642.0
2016-10-14 11:55:00,9.81,9.83,9.81,9.81,48740.0,6.7648,6.7786,6.7648,6.7648,48740.0
2016-10-14 12:00:00,9.81,9.82,9.8,9.82,76150.0,6.7648,6.7717,6.7579,6.7717,76150.0
2016-10-14 12:05:00,9.81,9.82,9.8,9.81,31709.0,6.7648,6.7717,6.7579,6.7648,31709.0
2016-10-14 12:10:00,9.81,9.81,9.79,9.79,68528.0,6.7648,6.7648,6.751,6.751,68528.0
2016-10-14 12:15:00,9.8,9.8,9.77,9.79,79482.0,6.7579,6.7579,6.7372,6.751,79482.0
2016-10-14 12:20:00,9.79,9.8,9.77,9.79,45890.0,6.751,6.7579,6.7372,6.751,45890.0
2016-10-14 12:25:00,9.79,9.8,9.78,9.79,20153.0,6.751,6.7579,6.7441,6.751,20153.0
2016-10-14 12:30:00,9.79,9.81,9.79,9.81,25954.0,6.751,6.7648,6.751,6.7648,25954.0
2016-10-14 12:35:00,9.81,9.81,9.8,9.81,25656.0,6.7648,6.7648,6.7579,6.7648,25656.0
2016-10-14 12:40:00,9.81,9.83,9.8,9.83,44958.0,6.7648,6.7786,6.7579,6.7786,44958.0
2016-10-14 12:45:00,9.83,9.83,9.81,9.82,35859.0,6.7786,6.7786,6.7648,6.7717,35859.0
2016-10-14 12:50:00,9.82,9.82,9.8,9.81,26541.0,6.7717,6.7717,6.7579,6.7648,26541.0
2016-10-14 12:55:00,9.8,9.81,9.8,9.81,10887.0,6.7579,6.7648,6.7579,6.7648,10887.0
2016-10-14 13:00:00,9.8,9.81,9.79,9.79,50593.0,6.7579,6.7648,6.751,6.751,50593.0
2016-10-14 13:05:00,9.79,9.83,9.79,9.83,69208.0,6.751,6.7786,6.751,6.7786,69208.0
2016-10-14 13:10:00,9.83,9.84,9.81,9.81,59977.0,6.7786,6.7855,6.7648,6.7648,59977.0
2016-10-14 13:15:00,9.82,9.82,9.81,9.82,40083.0,6.7717,6.7717,6.7648,6.7717,40083.0
2016-10-14 13:20:00,9.82,9.82,9.81,9.82,31323.0,6.7717,6.7717,6.7648,6.7717,31323.0
2016-10-14 13:25:00,9.82,9.82,9.8,9.81,66807.0,6.7717,6.7717,6.7579,6.7648,66807.0
2016-10-14 13:30:00,9.81,9.83,9.79,9.83,192508.0,6.7648,6.7786,6.751,6.7786,192508.0
2016-10-14 13:35:00,9.83,9.83,9.79,9.82,61006.0,6.7786,6.7786,6.751,6.7717,61006.0
2016-10-14 13:40:00,9.82,9.82,9.79,9.8,60901.0,6.7717,6.7717,6.751,6.7579,60901.0
2016-10-14 13:45:00,9.81,9.81,9.79,9.8,106056.0,6.7648,6.7648,6.751,6.7579,106056.0
2016-10-14 13:50:00,9.8,9.81,9.79,9.79,91350.0,6.7579,6.7648,6.751,6.751,91350.0
2016-10-14 13:55:00,9.8,9.82,9.8,9.82,121892.0,6.7579,6.7717,6.7579,6.7717,121892.0
2016-10-14 14:00:00,9.82,9.82,9.79,9.81,102476.0,6.7717,6.7717,6.751,6.7648,102476.0
2016-10-14 14:05:00,9.81,9.81,9.79,9.8,103611.0,6.7648,6.7648,6.751,6.7579,103611.0
2016-10-14 14:10:00,9.8,9.81,9.79,9.79,57770.0,6.7579,6.7648,6.751,6.751,57770.0
2016-10-14 14:15:00,9.79,9.8,9.78,9.8,55113.0,6.751,6.7579,6.7441,6.7579,55113.0
2016-10-14 14:20:00,9.8,9.82,9.79,9.82,125551.0,6.7579,6.7717,6.751,6.7717,125551.0
2016-10-14 14:25:00,9.81,9.83,9.81,9.83,58934.0,6.7648,6.7786,6.7648,6.7786,58934.0
2016-10-14 14:30:00,9.83,9.84,9.81,9.82,101247.0,6.7786,6.7855,6.7648,6.7717,101247.0
2016-10-14 14:35:00,9.82,9.82,9.81,9.82,56780.0,6.7717,6.7717,6.7648,6.7717,56780.0
2016-10-14 14:40:00,9.82,9.82,9.81,9.82,19461.0,6.7717,6.7717,6.7648,6.7717,19461.0
2016-10-14 14:45:00,9.82,9.82,9.8,9.82,125824.0,6.7717,6.7717,6.7579,6.7717,125824.0
2016-10-14 14:50:00,9.82,9.83,9.81,9.82,63125.0,6.7717,6.7786,6.7648,6.7717,63125.0
2016-10-14 14:55:00,9.83,9.83,9.81,9.81,59918.0,6.7786,6.7786,6.7648,6.7648,59918.0
2016-10-14 15:00:00,9.82,9.83,9.81,9.83,49663.0,6.7717,6.7786,6.7648,6.7786,49663.0
2016-10-14 15:05:00,9.83,9.84,9.82,9.84,47615.0,6.7786,6.7855,6.7717,6.7855,47615.0
2016-10-14 15:10:00,9.84,9.84,9.82,9.82,82487.0,6.7855,6.7855,6.7717,6.7717,82487.0
2016-10-14 15:15:00,9.82,9.83,9.82,9.83,34628.0,6.7717,6.7786,6.7717,6.7786,34628.0
2016-10-14 15:20:00,9.83,9.83,9.82,9.83,22425.0,6.7786,6.7786,6.7717,6.7786,22425.0
2016-10-14 15:25:00,9.83,9.84,9.82,9.84,53130.0,6.7786,6.7855,6.7717,6.7855,53130.0
2016-10-14 15:30:00,9.84,9.84,9.83,9.84,83247.0,6.7855,6.7855,6.7786,6.7855,83247.0
2016-10-14 15:35:00,9.84,9.85,9.83,9.85,78306.0,6.7855,6.7924,6.7786,6.7924,78306.0
2016-10-14 15:40:00,9.85,9.85,9.84,9.85,106789.0,6.7924,6.7924,6.7855,6.7924,106789.0
2016-10-14 15:45:00,9.85,9.85,9.82,9.84,307010.0,6.7924,6.7924,6.7717,6.7855,307010.0
2016-10-14 15:50:00,9.84,9.84,9.83,9.83,135704.0,6.7855,6.7855,6.7786,6.7786,135704.0
2016-10-14 15:55:00,9.83,9.84,9.82,9.82,404297.0,6.7786,6.7855,6.7717,6.7717,404297.0
2016-10-17 09:30:00,9.84,9.86,9.81,9.82,134702.0,6.7855,6.7993,6.7648,6.7717,134702.0
2016-10-17 09:35:00,9.83,9.84,9.8,9.82,75094.0,6.7786,6.7855,6.7579,6.7717,75094.0
2016-10-17 09:40:00,9.83,9.84,9.81,9.82,66260.0,6.7786,6.7855,6.7648,6.7717,66260.0
2016-10-17 09:45:00,9.82,9.82,9.78,9.8,98294.0,6.7717,6.7717,6.7441,6.7579,98294.0
2016-10-17 09:50:00,9.8,9.81,9.75,9.76,121233.0,6.7579,6.7648,6.7234,6.7303,121233.0
2016-10-17 09:55:00,9.77,9.78,9.75,9.76,57201.0,6.7372,6.7441,6.7234,6.7303,57201.0
2016-10-17 10:00:00,9.76,9.77,9.75,9.76,41278.0,6.7303,6.7372,6.7234,6.7303,41278.0
2016-10-17 10:05:00,9.76,9.77,9.73,9.76,92375.0,6.7303,6.7372,6.7096,6.7303,92375.0
2016-10-17 10:10:00,9.76,9.79,9.76,9.78,130486.0,6.7303,6.751,6.7303,6.7441,130486.0
2016-10-17 10:15:00,9.78,9.78,9.77,9.78,12717.0,6.7441,6.7441,6.7372,6.7441,12717.0
2016-10-17 10:20:00,9.78,9.82,9.76,9.81,527865.0,6.7441,6.7717,6.7303,6.7648,527865.0
2016-10-17 10:25:00,9.81,9.82,9.8,9.8,148075.0,6.7648,6.7717,6.7579,6.7579,148075.0
2016-10-17 10:30:00,9.81,9.81,9.79,9.8,72978.0,6.7648,6.7648,6.751,6.7579,72978.0
2016-10-17 10:35:00,9.8,9.81,9.8,9.8,27278.0,6.7579,6.7648,6.7579,6.7579,27278.0
2016-10-17 10:40:00,9.8,9.81,9.77,9.78,93866.0,6.7579,6.7648,6.7372,6.7441,93866.0
2016-10-17 10:45:00,9.78,9.78,9.75,9.77,65253.0,6.7441,6.7441,6.7234,6.7372,65253.0
2016-10-17 10:50:00,9.76,9.77,9.75,9.75,33807.0,6.7303,6.7372,6.7234,6.7234,33807.0
2016-10-17 10:55:00,9.75,9.78,9.75,9.77,49278.0,6.7234,6.7441,6.7234,6.7372,49278.0
2016-10-17 11:00:00,9.77,9.78,9.76,9.77,31910.0,6.7372,6.7441,6.7303,6.7372,31910.0
2016-10-17 11:05:00,9.77,9.78,9.76,9.76,15200.0,6.7372,6.7441,6.7303,6.7303,15200.0
2016-10-17 11:10:00,9.76,9.77,9.75,9.76,42190.0,6.7303,6.7372,6.7234,6.7303,42190.0
2016-10-17 11:15:00,9.76,9.77,9.75,9.76,48031.0,6.7303,6.7372,6.7234,6.7303,48031.0
2016-10-17 11:20:00,9.76,9.77,9.74,9.76,52659.0,6.7303,6.7372,6.7165,6.7303,52659.0
2016-10-17 11:25:00,9.75,9.76,9.74,9.74,42802.0,6.7234,6.7303,6.7165,6.7165,42802.0
2016-10-17 11:30:00,9.75,9.76,9.74,9.75,29799.0,6.7234,6.7303,6.7165,6.7234,29799.0
2016-10-17 11:35:00,9.76,9.76,9.74,9.75,33847.0,6.7303,6.7303,6.7165,6.7234,33847.0
2016-10-17 11:40:00,9.75,9.76,9.75,9.76,4340.0,6.7234,6.7303,6.7234,6.7303,4340.0
2016-10-17 11:45:00,9.75,9.76,9.74,9.74,26891.0,6.7234,6.7303,6.7165,6.7165,26891.0
2016-10-17 11:50:00,9.74,9.76,9.74,9.76,60161.0,6.7165,6.7303,6.7165,6.7303,60161.0
2016-10-17 11:55:00,9.76,9.78,9.75,9.77,83095.0,6.7303,6.7441,6.7234,6.7372,83095.0
2016-10-17 12:00:00,9.77,9.77,9.76,9.77,14258.0,6.7372,6.7372,6.7303,6.7372,14258.0
2016-10-17 12:05:00,9.76,9.77,9.75,9.76,17952.0,6.7303,6.7372,6.7234,6.7303,17952.0
2016-10-17 12:10:00,9.75,9.76,9.74,9.75,72358.0,6.7234,6.7303,6.7165,6.7234,72358.0
2016-10-17 12:15:00,9.75,9.76,9.75,9.75,11478.0,6.7234,6.7303,6.7234,6.7234,11478.0
2016-10-17 12:20:00,9.75,9.77,9.75,9.76,30826.0,6.7234,6.7372,6.7234,6.7303,30826.0
2016-10-17 12:25:00,9.76,9.76,9.74,9.74,20647.0,6.7303,6.7303,6.7165,6.7165,20647.0
2016-10-17 12:30:00,9.74,9.75,9.74,9.75,16152.0,6.7165,6.7234,6.7165,6.7234,16152.0
2016-10-17 12:35:00,9.75,9.76,9.73,9.75,158486.0,6.7234,6.7303,6.7096,6.7234,158486.0
2016-10-17 12:40:00,9.75,9.76,9.73,9.73,267595.0,6.7234,6.7303,6.7096,6.7096,267595.0
2016-10-17 12:45:00,9.73,9.74,9.72,9.73,109501.0,6.7096,6.7165,6.7027,6.7096,109501.0
2016-10-17 12:50:00,9.74,9.74,9.72,9.72,23974.0,6.7165,6.7165,6.7027,6.7027,23974.0
2016-10-17 12:55:00,9.72,9.73,9.72,9.72,18384.0,6.7027,6.7096,6.7027,6.7027,18384.0
2016-10-17 13:00:00,9.72,9.73,9.71,9.71,41683.0,6.7027,6.7096,6.6958,6.6958,41683.0
2016-10-17 13:05:00,9.71,9.72,9.71,9.71,31512.0,6.6958,6.7027,6.6958,6.6958,31512.0
2016-10-17 13:10:00,9.71,9.72,9.71,9.71,6603.0,6.6958,6.7027,6.6958,6.6958,6603.0
2016-10-17 13:15:00,9.71,9.72,9.7,9.7,29991.0,6.6958,6.7027,6.6889,6.6889,29991.0
2016-10-17 13:20:00,9.71,9.71,9.67,9.69,90807.0,6.6958,6.6958,6.6682,6.682,90807.0
2016-10-17 13:25:00,9.69,9.69,9.67,9.68,29621.0,6.682,6.682,6.6682,6.6751,29621.0
2016-10-17 13:30:00,9.67,9.68,9.67,9.68,19911.0,6.6682,6.6751,6.6682,6.6751,19911.0
2016-10-17 13:35:00,9.67,9.69,9.67,9.69,84766.0,6.6682,6.682,6.6682,6.682,84766.0
2016-10-17 13:40:00,9.69,9.7,9.68,9.7,52539.0,6.682,6.6889,6.6751,6.6889,52539.0
2016-10-17 13:45:00,9.7,9.7,9.67,9.67,46098.0,6.6889,6.6889,6.6682,6.6682,46098.0
2016-10-17 13:50:00,9.67,9.68,9.66,9.68,105113.0,6.6682,6.6751,6.6613,6.6751,105113.0
2016-10-17 13:55:00,9.67,9.68,9.66,9.66,61045.0,6.6682,6.6751,6.6613,6.6613,61045.0
2016-10-17 14:00:00,9.66,9.69,9.66,9.69,61537.0,6.6613,6.682,6.6613,6.682,61537.0
2016-10-17 14:05:00,9.68,9.69,9.68,9.68,27713.0,6.6751,6.682,6.6751,6.6751,27713.0
2016-10-17 14:10:00,9.68,9.71,9.68,9.71,39981.0,6.6751,6.6958,6.6751,6.6958,39981.0
2016-10-17 14:15:00,9.71,9.72,9.7,9.7,67044.0,6.6958,6.7027,6.6889,6.6889,67044.0
2016-10-17 14:20:00,9.71,9.71,9.7,9.7,15426.0,6.6958,6.6958,6.6889,6.6889,15426.0
2016-10-17 14:25:00,9.7,9.71,9.7,9.7,12368.0,6.6889,6.6958,6.6889,6.6889,12368.0
2016-10-17 14:30:00,9.7,9.71,9.69,9.7,71854.0,6.6889,6.6958,6.682,6.6889,71854.0
2016-10-17 14:35:00,9.7,9.7,9.69,9.7,63902.0,6.6889,6.6889,6.682,6.6889,63902.0
2016-10-17 14:40:00,9.7,9.71,9.69,9.7,27236.0,6.6889,6.6958,6.682,6.6889,27236.0
2016-10-17 14:45:00,9.71,9.71,9.7,9.71,9021.0,6.6958,6.6958,6.6889,6.6958,9021.0
2016-10-17 14:50:00,9.71,9.71,9.69,9.7,343775.0,6.6958,6.6958,6.682,6.6889,343775.0
2016-10-17 14:55:00,9.7,9.72,9.69,9.71,175287.0,6.6889,6.7027,6.682,6.6958,175287.0
2016-10-17 15:00:00,9.72,9.72,9.7,9.7,238395.0,6.7027,6.7027,6.6889,6.6889,238395.0
2016-10-17 15:05:00,9.7,9.71,9.69,9.7,180763.0,6.6889,6.6958,6.682,6.6889,180763.0
2016-10-17 15:10:00,9.7,9.7,9.68,9.69,65361.0,6.6889,6.6889,6.6751,6.682,65361.0
2016-10-17 15:15:00,9.68,9.69,9.67,9.68,163054.0,6.6751,6.682,6.6682,6.6751,163054.0
2016-10-17 15:20:00,9.69,9.71,9.68,9.69,355538.0,6.682,6.6958,6.6751,6.682,355538.0
2016-10-17 15:25:00,9.7,9.7,9.68,9.68,77053.0,6.6889,6.6889,6.6751,6.6751,77053.0
2016-10-17 15:30:00,9.68,9.69,9.67,9.68,294702.0,6.6751,6.682,6.6682,6.6751,294702.0
2016-10-17 15:35:00,9.68,9.69,9.67,9.68,277029.0,6.6751,6.682,6.6682,6.6751,277029.0
2016-10-17 15:40:00,9.68,9.68,9.66,9.68,234562.0,6.6751,6.6751,6.6613,6.6751,234562.0
2016-10-17 15:45:00,9.68,9.68,9.67,9.68,104083.0,6.6751,6.6751,6.6682,6.6751,104083.0
2016-10-17 15:50:00,9.67,9.68,9.66,9.67,304799.0,6.6682,6.6751,6.6613,6.6682,304799.0
2016-10-17 15:55:00,9.66,9.67,9.65,9.65,496951.0,6.6613,6.6682,6.6544,6.6544,496951.0
2016-10-18 09:30:00,9.75,9.79,9.72,9.76,276436.0,6.7234,6.751,6.7027,6.7303,276436.0
2016-10-18 09:35:00,9.76,9.77,9.72,9.73,163302.0,6.7303,6.7372,6.7027,6.7096,163302.0
2016-10-18 09:40:00,9.73,9.76,9.73,9.74,141842.0,6.7096,6.7303,6.7096,6.7165,141842.0
2016-10-18 09:45:00,9.74,9.76,9.72,9.72,86993.0,6.7165,6.7303,6.7027,6.7027,86993.0
2016-10-18 09:50:00,9.73,9.74,9.69,9.7,133350.0,6.7096,6.7165,6.682,6.6889,133350.0
2016-10-18 09:55:00,9.7,9.71,9.68,9.7,176863.0,6.6889,6.6958,6.6751,6.6889,176863.0
2016-10-18 10:00:00,9.7,9.71,9.69,9.7,39930.0,6.6889,6.6958,6.682,6.6889,39930.0
2016-10-18 10:05:00,9.71,9.72,9.7,9.71,30172.0,6.6958,6.7027,6.6889,6.6958,30172.0
2016-10-18 10:10:00,9.72,9.72,9.7,9.7,57087.0,6.7027,6.7027,6.6889,6.6889,57087.0
2016-10-18 10:15:00,9.71,9.71,9.68,9.68,73960.0,6.6958,6.6958,6.6751,6.6751,73960.0
2016-10-18 10:20:00,9.68,9.68,9.65,9.66,125710.0,6.6751,6.6751,6.6544,6.6613,125710.0
2016-10-18 10:25:00,9.66,9.66,9.65,9.66,24097.0,6.6613,6.6613,6.6544,6.6613,24097.0
2016-10-18 10:30:00,9.66,9.69,9.66,9.68,50126.0,6.6613,6.682,6.6613,6.6751,50126.0
2016-10-18 10:35:00,9.68,9.69,9.67,9.69,56067.0,6.6751,6.682,6.6682,6.682,56067.0
2016-10-18 10:40:00,9.69,9.69,9.68,9.69,33068.0,6.682,6.682,6.6751,6.682,33068.0
2016-10-18 10:45:00,9.69,9.7,9.68,9.69,53162.0,6.682,6.6889,6.6751,6.682,53162.0
2016-10-18 10:50:00,9.69,9.69,9.67,9.68,59133.0,6.682,6.682,6.6682,6.6751,59133.0
2016-10-18 10:55:00,9.67,9.68,9.67,9.68,19886.0,6.6682,6.6751,6.6682,6.6751,19886.0
2016-10-18 11:00:00,9.67,9.69,9.67,9.69,57188.0,6.6682,6.682,6.6682,6.682,57188.0
2016-10-18 11:05:00,9.69,9.69,9.68,9.69,18510.0,6.682,6.682,6.6751,6.682,18510.0
2016-10-18 11:10:00,9.69,9.69,9.68,9.69,23596.0,6.682,6.682,6.6751,6.682,23596.0
2016-10-18 11:15:00,9.69,9.7,9.68,9.7,51468.0,6.682,6.6889,6.6751,6.6889,51468.0
2016-10-18 11:20:00,9.7,9.7,9.69,9.7,33322.0,6.6889,6.6889,6.682,6.6889,33322.0
2016-10-18 11:25:00,9.7,9.72,9.69,9.72,29247.0,6.6889,6.7027,6.682,6.7027,29247.0
2016-10-18 11:30:00,9.72,9.72,9.71,9.71,19410.0,6.7027,6.7027,6.6958,6.6958,19410.0
2016-10-18 11:35:00,9.71,9.73,9.71,9.71,112017.0,6.6958,6.7096,6.6958,6.6958,112017.0
2016-10-18 11:40:00,9.71,9.72,9.7,9.71,77630.0,6.6958,6.7027,6.6889,6.6958,77630.0
2016-10-18 11:45:00,9.71,9.72,9.7,9.71,30565.0,6.6958,6.7027,6.6889,6.6958,30565.0
2016-10-18 11:50:00,9.71,9.72,9.71,9.71,25145.0,6.6958,6.7027,6.6958,6.6958,25145.0
2016-10-18 11:55:00,9.72,9.73,9.71,9.72,54421.0,6.7027,6.7096,6.6958,6.7027,54421.0
2016-10-18 12:00:00,9.71,9.72,9.7,9.7,39776.0,6.6958,6.7027,6.6889,6.6889,39776.0
2016-10-18 12:05:00,9.71,9.71,9.7,9.7,185304.0,6.6958,6.6958,6.6889,6.6889,185304.0
2016-10-18 12:10:00,9.71,9.71,9.7,9.7,30843.0,6.6958,6.6958,6.6889,6.6889,30843.0
2016-10-18 12:15:00,9.7,9.71,9.7,9.71,12715.0,6.6889,6.6958,6.6889,6.6958,12715.0
2016-10-18 12:20:00,9.7,9.71,9.7,9.7,7722.0,6.6889,6.6958,6.6889,6.6889,7722.0
2016-10-18 12:25:00,9.7,9.72,9.7,9.72,41663.0,6.6889,6.7027,6.6889,6.7027,41663.0
2016-10-18 12:30:00,9.72,9.73,9.71,9.71,36850.0,6.7027,6.7096,6.6958,6.6958,36850.0
2016-10-18 12:35:00,9.71,9.72,9.7,9.71,57656.0,6.6958,6.7027,6.6889,6.6958,57656.0
2016-10-18 12:40:00,9.71,9.72,9.7,9.71,401440.0,6.6958,6.7027,6.6889,6.6958,401440.0
2016-10-18 12:45:00,9.71,9.72,9.71,9.71,9499.0,6.6958,6.7027,6.6958,6.6958,9499.0
2016-10-18 12:50:00,9.71,9.74,9.71,9.73,54065.0,6.6958,6.7165,6.6958,6.7096,54065.0
2016-10-18 12:55:00,9.74,9.74,9.72,9.74,54409.0,6.7165,6.7165,6.7027,6.7165,54409.0
2016-10-18 13:00:00,9.74,9.77,9.74,9.77,477763.0,6.7165,6.7372,6.7165,6.7372,477763.0
2016-10-18 13:05:00,9.77,9.78,9.76,9.76,277416.0,6.7372,6.7441,6.7303,6.7303,277416.0
2016-10-18 13:10:00,9.76,9.77,9.76,9.77,12988.0,6.7303,6.7372,6.7303,6.7372,12988.0
2016-10-18 13:15:00,9.76,9.78,9.76,9.78,121538.0,6.7303,6.7441,6.7303,6.7441,121538.0
2016-10-18 13:20:00,9.78,9.78,9.77,9.78,6700.0,6.7441,6.7441,6.7372,6.7441,6700.0
2016-10-18 13:25:00,9.78,9.79,9.77,9.79,54706.0,6.7441,6.751,6.7372,6.751,54706.0
2016-10-18 13:30:00,9.79,9.79,9.76,9.76,99572.0,6.751,6.751,6.7303,6.7303,99572.0
2016-10-18 13:35:00,9.77,9.78,9.76,9.78,44868.0,6.7372,6.7441,6.7303,6.7441,44868.0
2016-10-18 13:40:00,9.78,9.79,9.77,9.79,96078.0,6.7441,6.751,6.7372,6.751,96078.0
2016-10-18 13:45:00,9.78,9.79,9.78,9.79,12827.0,6.7441,6.751,6.7441,6.751,12827.0
2016-10-18 13:50:00,9.78,9.79,9.77,9.79,187528.0,6.7441,6.751,6.7372,6.751,187528.0
2016-10-18 13:55:00,9.79,9.79,9.78,9.79,19604.0,6.751,6.751,6.7441,6.751,19604.0
2016-10-18 14:00:00,9.79,9.79,9.78,9.79,16392.0,6.751,6.751,6.7441,6.751,16392.0
2016-10-18 14:05:00,9.79,9.79,9.78,9.79,45885.0,6.751,6.751,6.7441,6.751,45885.0
2016-10-18 14:10:00,9.79,9.79,9.78,9.79,23777.0,6.751,6.751,6.7441,6.751,23777.0
2016-10-18 14:15:00,9.79,9.79,9.77,9.78,42007.0,6.751,6.751,6.7372,6.7441,42007.0
2016-10-18 14:20:00,9.78,9.79,9.77,9.79,57602.0,6.7441,6.751,6.7372,6.751,57602.0
2016-10-18 14:25:00,9.79,9.79,9.78,9.79,12313.0,6.751,6.751,6.7441,6.751,12313.0
2016-10-18 14:30:00,9.79,9.79,9.78,9.79,20241.0,6.751,6.751,6.7441,6.751,20241.0
2016-10-18 14:35:00,9.79,9.79,9.78,9.79,13767.0,6.751,6.751,6.7441,6.751,13767.0
2016-10-18 14:40:00,9.79,9.79,9.78,9.78,14362.0,6.751,6.751,6.7441,6.7441,14362.0
2016-10-18 14:45:00,9.79,9.79,9.78,9.79,71305.0,6.751,6.751,6.7441,6.751,71305.0
2016-10-18 14:50:00,9.79,9.79,9.78,9.78,15194.0,6.751,6.751,6.7441,6.7441,15194.0
2016-10-18 14:55:00,9.78,9.79,9.78,9.79,49889.0,6.7441,6.751,6.7441,6.751,49889.0
2016-10-18 15:00:00,9.78,9.79,9.78,9.79,53960.0,6.7441,6.751,6.7441,6.751,53960.0
2016-10-18 15:05:00,9.79,9.79,9.78,9.79,13514.0,6.751,6.751,6.7441,6.751,13514.0
2016-10-18 15:10:00,9.79,9.79,9.77,9.77,510500.0,6.751,6.751,6.7372,6.7372,510500.0
2016-10-18 15:15:00,9.78,9.79,9.77,9.79,95819.0,6.7441,6.751,6.7372,6.751,95819.0
2016-10-18 15:20:00,9.79,9.79,9.78,9.79,57964.0,6.751,6.751,6.7441,6.751,57964.0
2016-10-18 15:25:00,9.79,9.79,9.77,9.78,78528.0,6.751,6.751,6.7372,6.7441,78528.0
2016-10-18 15:30:00,9.78,9.78,9.77,9.78,61130.0,6.7441,6.7441,6.7372,6.7441,61130.0
2016-10-18 15:35:00,9.78,9.78,9.77,9.78,24046.0,6.7441,6.7441,6.7372,6.7441,24046.0
2016-10-18 15:40:00,9.78,9.78,9.77,9.77,64063.0,6.7441,6.7441,6.7372,6.7372,64063.0
2016-10-18 15:45:00,9.77,9.78,9.77,9.78,103040.0,6.7372,6.7441,6.7372,6.7441,103040.0
2016-10-18 15:50:00,9.77,9.79,9.77,9.79,245450.0,6.7372,6.751,6.7372,6.751,245450.0
2016-10-18 15:55:00,9.79,9.81,9.78,9.81,465562.0,6.751,6.7648,6.7441,6.7648,465562.0
2016-10-19 09:30:00,9.84,9.86,9.8,9.86,141752.0,6.7855,6.7993,6.7579,6.7993,141752.0
2016-10-19 09:35:00,9.87,9.92,9.86,9.92,665267.0,6.8062,6.8406,6.7993,6.8406,665267.0
2016-10-19 09:40:00,9.91,9.91,9.87,9.88,206492.0,6.8337,6.8337,6.8062,6.8131,206492.0
2016-10-19 09:45:00,9.89,9.92,9.87,9.92,181580.0,6.8199,6.8406,6.8062,6.8406,181580.0
2016-10-19 09:50:00,9.92,9.95,9.91,9.95,145792.0,6.8406,6.8613,6.8337,6.8613,145792.0
2016-10-19 09:55:00,9.95,9.95,9.93,9.95,227537.0,6.8613,6.8613,6.8475,6.8613,227537.0
2016-10-19 10:00:00,9.94,9.95,9.89,9.9,183144.0,6.8544,6.8613,6.8199,6.8268,183144.0
2016-10-19 10:05:00,9.9,9.91,9.88,9.9,73952.0,6.8268,6.8337,6.8131,6.8268,73952.0
2016-10-19 10:10:00,9.9,9.91,9.89,9.9,197599.0,6.8268,6.8337,6.8199,6.8268,197599.0
2016-10-19 10:15:00,9.9,9.9,9.86,9.88,297933.0,6.8268,6.8268,6.7993,6.8131,297933.0
2016-10-19 10:20:00,9.88,9.93,9.88,9.93,76179.0,6.8131,6.8475,6.8131,6.8475,76179.0
2016-10-19 10:25:00,9.93,9.94,9.92,9.93,255822.0,6.8475,6.8544,6.8406,6.8475,255822.0
2016-10-19 10:30:00,9.93,9.98,9.92,9.96,679014.0,6.8475,6.882,6.8406,6.8682,679014.0
2016-10-19 10:35:00,9.97,9.98,9.96,9.98,83108.0,6.8751,6.882,6.8682,6.882,83108.0
2016-10-19 10:40:00,9.98,10.02,9.97,10.02,322514.0,6.882,6.9096,6.8751,6.9096,322514.0
2016-10-19 10:45:00,10.02,10.04,10.01,10.03,241301.0,6.9096,6.9234,6.9027,6.9165,241301.0
2016-10-19 10:50:00,10.03,10.04,10.02,10.04,163830.0,6.9165,6.9234,6.9096,6.9234,163830.0
2016-10-19 10:55:00,10.04,10.06,10.03,10.05,489217.0,6.9234,6.9372,6.9165,6.9303,489217.0
2016-10-19 11:00:00,10.05,10.07,10.03,10.04,372857.0,6.9303,6.9441,6.9165,6.9234,372857.0
2016-10-19 11:05:00,10.04,10.05,10.03,10.05,33943.0,6.9234,6.9303,6.9165,6.9303,33943.0
2016-10-19 11:10:00,10.05,10.05,10.01,10.02,103002.0,6.9303,6.9303,6.9027,6.9096,103002.0
2016-10-19 11:15:00,10.02,10.02,9.99,10.02,296099.0,6.9096,6.9096,6.8889,6.9096,296099.0
2016-10-19 11:20:00,10.01,10.01,9.99,10.01,94876.0,6.9027,6.9027,6.8889,6.9027,94876.0
2016-10-19 11:25:00,10.01,10.02,10.0,10.02,40612.0,6.9027,6.9096,6.8958,6.9096,40612.0
2016-10-19 11:30:00,10.02,10.03,10.01,10.02,194150.0,6.9096,6.9165,6.9027,6.9096,194150.0
2016-10-19 11:35:00,10.01,10.02,10.01,10.01,40790.0,6.9027,6.9096,6.9027,6.9027,40790.0
2016-10-19 11:40:00,10.01,10.03,10.01,10.03,183613.0,6.9027,6.9165,6.9027,6.9165,183613.0
2016-10-19 11:45:00,10.03,10.04,10.0,10.02,573694.0,6.9165,6.9234,6.8958,6.9096,573694.0
2016-10-19 11:50:00,10.02,10.04,10.0,10.0,220250.0,6.9096,6.9234,6.8958,6.8958,220250.0
2016-10-19 11:55:00,10.01,10.02,10.0,10.01,83745.0,6.9027,6.9096,6.8958,6.9027,83745.0
2016-10-19 12:00:00,10.01,10.01,10.0,10.01,9020.0,6.9027,6.9027,6.8958,6.9027,9020.0
2016-10-19 12:05:00,10.01,10.01,10.0,10.01,24890.0,6.9027,6.9027,6.8958,6.9027,24890.0
2016-10-19 12:10:00,10.01,10.02,10.0,10.02,37936.0,6.9027,6.9096,6.8958,6.9096,37936.0
2016-10-19 12:15:00,10.02,10.02,10.01,10.02,14508.0,6.9096,6.9096,6.9027,6.9096,14508.0
2016-10-19 12:20:00,10.02,10.03,10.01,10.03,37738.0,6.9096,6.9165,6.9027,6.9165,37738.0
2016-10-19 12:25:00,10.03,10.04,10.02,10.04,121320.0,6.9165,6.9234,6.9096,6.9234,121320.0
2016-10-19 12:30:00,10.04,10.04,10.03,10.03,25942.0,6.9234,6.9234,6.9165,6.9165,25942.0
2016-10-19 12:35:00,10.04,10.05,10.04,10.04,59632.0,6.9234,6.9303,6.9234,6.9234,59632.0
2016-10-19 12:40:00,10.05,10.05,10.03,10.04,709830.0,6.9303,6.9303,6.9165,6.9234,709830.0
2016-10-19 12:45:00,10.04,10.05,10.02,10.05,437900.0,6.9234,6.9303,6.9096,6.9303,437900.0
2016-10-19 12:50:00,10.04,10.06,10.03,10.04,316729.0,6.9234,6.9372,6.9165,6.9234,316729.0
2016-10-19 12:55:00,10.04,10.05,10.02,10.03,252085.0,6.9234,6.9303,6.9096,6.9165,252085.0
2016-10-19 13:00:00,10.03,10.04,10.02,10.03,161516.0,6.9165,6.9234,6.9096,6.9165,161516.0
2016-10-19 13:05:00,10.03,10.03,10.0,10.02,202128.0,6.9165,6.9165,6.8958,6.9096,202128.0
2016-10-19 13:10:00,10.02,10.02,10.01,10.02,17498.0,6.9096,6.9096,6.9027,6.9096,17498.0
2016-10-19 13:15:00,10.01,10.03,10.01,10.03,34701.0,6.9027,6.9165,6.9027,6.9165,34701.0
2016-10-19 13:20:00,10.02,10.03,10.02,10.03,11047.0,6.9096,6.9165,6.9096,6.9165,11047.0
2016-10-19 13:25:00,10.03,10.03,10.02,10.03,9054.0,6.9165,6.9165,6.9096,6.9165,9054.0
2016-10-19 13:30:00,10.02,10.03,10.02,10.03,25750.0,6.9096,6.9165,6.9096,6.9165,25750.0
2016-10-19 13:35:00,10.03,10.03,10.02,10.03,14993.0,6.9165,6.9165,6.9096,6.9165,14993.0
2016-10-19 13:40:00,10.03,10.04,10.02,10.04,34005.0,6.9165,6.9234,6.9096,6.9234,34005.0
2016-10-19 13:45:00,10.03,10.05,10.03,10.04,226452.0,6.9165,6.9303,6.9165,6.9234,226452.0
2016-10-19 13:50:00,10.04,10.04,10.02,10.03,74655.0,6.9234,6.9234,6.9096,6.9165,74655.0
2016-10-19 13:55:00,10.03,10.04,10.02,10.03,118761.0,6.9165,6.9234,6.9096,6.9165,118761.0
2016-10-19 14:00:00,10.04,10.05,10.03,10.04,92047.0,6.9234,6.9303,6.9165,6.9234,92047.0
2016-10-19 14:05:00,10.04,10.05,10.04,10.05,21160.0,6.9234,6.9303,6.9234,6.9303,21160.0
2016-10-19 14:10:00,10.05,10.05,10.03,10.05,336617.0,6.9303,6.9303,6.9165,6.9303,336617.0
2016-10-19 14:15:00,10.05,10.06,10.04,10.05,180870.0,6.9303,6.9372,6.9234,6.9303,180870.0
2016-10-19 14:20:00,10.04,10.06,10.04,10.05,50431.0,6.9234,6.9372,6.9234,6.9303,50431.0
2016-10-19 14:25:00,10.05,10.06,10.05,10.05,28538.0,6.9303,6.9372,6.9303,6.9303,28538.0
2016-10-19 14:30:00,10.05,10.06,10.04,10.04,142845.0,6.9303,6.9372,6.9234,6.9234,142845.0
2016-10-19 14:35:00,10.04,10.05,10.04,10.05,21852.0,6.9234,6.9303,6.9234,6.9303,21852.0
2016-10-19 14:40:00,10.04,10.05,10.04,10.05,20011.0,6.9234,6.9303,6.9234,6.9303,20011.0
2016-10-19 14:45:00,10.04,10.05,10.04,10.05,27012.0,6.9234,6.9303,6.9234,6.9303,27012.0
2016-10-19 14:50:00,10.05,10.05,10.04,10.05,27500.0,6.9303,6.9303,6.9234,6.9303,27500.0
2016-10-19 14:55:00,10.04,10.06,10.04,10.06,92286.0,6.9234,6.9372,6.9234,6.9372,92286.0
2016-10-19 15:00:00,10.05,10.06,10.05,10.05,126419.0,6.9303,6.9372,6.9303,6.9303,126419.0
2016-10-19 15:05:00,10.05,10.06,10.04,10.04,113461.0,6.9303,6.9372,6.9234,6.9234,113461.0
2016-10-19 15:10:00,10.04,10.05,10.04,10.05,39694.0,6.9234,6.9303,6.9234,6.9303,39694.0
2016-10-19 15:15:00,10.04,10.05,10.04,10.05,36767.0,6.9234,6.9303,6.9234,6.9303,36767.0
2016-10-19 15:20:00,10.05,10.05,10.04,10.04,47223.0,6.9303,6.9303,6.9234,6.9234,47223.0
2016-10-19 15:25:00,10.04,10.05,10.04,10.05,29418.0,6.9234,6.9303,6.9234,6.9303,29418.0
2016-10-19 15:30:00,10.04,10.06,10.04,10.04,256066.0,6.9234,6.9372,6.9234,6.9234,256066.0
2016-10-19 15:35:00,10.05,10.05,10.04,10.04,19233.0,6.9303,6.9303,6.9234,6.9234,19233.0
2016-10-19 15:40:00,10.04,10.05,10.04,10.05,57130.0,6.9234,6.9303,6.9234,6.9303,57130.0
2016-10-19 15:45:00,10.04,10.05,10.02,10.04,482795.0,6.9234,6.9303,6.9096,6.9234,482795.0
2016-10-19 15:50:00,10.04,10.04,10.03,10.04,85339.0,6.9234,6.9234,6.9165,6.9234,85339.0
2016-10-19 15:55:00,10.04,10.04,10.01,10.01,595689.0,6.9234,6.9234,6.9027,6.9027,595689.0
2016-10-20 09:30:00,10.01,10.05,9.99,10.04,172604.0,6.9027,6.9303,6.8889,6.9234,172604.0
2016-10-20 09:35:00,10.05,10.09,10.04,10.05,159368.0,6.9303,6.9579,6.9234,6.9303,159368.0
2016-10-20 09:40:00,10.05,10.07,10.04,10.07,111098.0,6.9303,6.9441,6.9234,6.9441,111098.0
2016-10-20 09:45:00,10.07,10.11,10.06,10.1,221525.0,6.9441,6.9717,6.9372,6.9648,221525.0
2016-10-20 09:50:00,10.1,10.12,10.09,10.12,152257.0,6.9648,6.9786,6.9579,6.9786,152257.0
2016-10-20 09:55:00,10.12,10.14,10.11,10.13,167138.0,6.9786,6.9923,6.9717,6.9854,167138.0
2016-10-20 10:00:00,10.13,10.16,10.12,10.16,103361.0,6.9854,7.0061,6.9786,7.0061,103361.0
2016-10-20 10:05:00,10.16,10.17,10.11,10.13,134161.0,7.0061,7.013,6.9717,6.9854,134161.0
2016-10-20 10:10:00,10.12,10.15,10.11,10.12,235335.0,6.9786,6.9992,6.9717,6.9786,235335.0
2016-10-20 10:15:00,10.12,10.13,10.1,10.11,150975.0,6.9786,6.9854,6.9648,6.9717,150975.0
2016-10-20 10:20:00,10.11,10.11,10.07,10.08,74738.0,6.9717,6.9717,6.9441,6.951,74738.0
2016-10-20 10:25:00,10.08,10.1,10.06,10.1,83030.0,6.951,6.9648,6.9372,6.9648,83030.0
2016-10-20 10:30:00,10.09,10.1,10.05,10.06,116369.0,6.9579,6.9648,6.9303,6.9372,116369.0
2016-10-20 10:35:00,10.06,10.06,10.03,10.06,58714.0,6.9372,6.9372,6.9165,6.9372,58714.0
2016-10-20 10:40:00,10.06,10.09,10.05,10.09,353712.0,6.9372,6.9579,6.9303,6.9579,353712.0
2016-10-20 10:45:00,10.09,10.14,10.06,10.13,715515.0,6.9579,6.9923,6.9372,6.9854,715515.0
2016-10-20 10:50:00,10.13,10.14,10.08,10.09,175471.0,6.9854,6.9923,6.951,6.9579,175471.0
2016-10-20 10:55:00,10.09,10.09,10.06,10.08,56760.0,6.9579,6.9579,6.9372,6.951,56760.0
2016-10-20 11:00:00,10.07,10.09,10.06,10.07,35440.0,6.9441,6.9579,6.9372,6.9441,35440.0
2016-10-20 11:05:00,10.06,10.07,10.05,10.07,35025.0,6.9372,6.9441,6.9303,6.9441,35025.0
2016-10-20 11:10:00,10.06,10.07,10.05,10.05,17818.0,6.9372,6.9441,6.9303,6.9303,17818.0
2016-10-20 11:15:00,10.05,10.09,10.05,10.09,67093.0,6.9303,6.9579,6.9303,6.9579,67093.0
2016-10-20 11:20:00,10.09,10.11,10.08,10.1,158023.0,6.9579,6.9717,6.951,6.9648,158023.0
2016-10-20 11:25:00,10.11,10.12,10.1,10.11,99627.0,6.9717,6.9786,6.9648,6.9717,99627.0
2016-10-20 11:30:00,10.1,10.1,10.08,10.1,68518.0,6.9648,6.9648,6.951,6.9648,68518.0
2016-10-20 11:35:00,10.1,10.1,10.08,10.09,32128.0,6.9648,6.9648,6.951,6.9579,32128.0
2016-10-20 11:40:00,10.09,10.1,10.07,10.09,94547.0,6.9579,6.9648,6.9441,6.9579,94547.0
2016-10-20 11:45:00,10.08,10.1,10.08,10.1,54223.0,6.951,6.9648,6.951,6.9648,54223.0
2016-10-20 11:50:00,10.1,10.1,10.08,10.08,59194.0,6.9648,6.9648,6.951,6.951,59194.0
2016-10-20 11:55:00,10.09,10.11,10.08,10.11,55862.0,6.9579,6.9717,6.951,6.9717,55862.0
2016-10-20 12:00:00,10.11,10.13,10.1,10.12,68857.0,6.9717,6.9854,6.9648,6.9786,68857.0
2016-10-20 12:05:00,10.12,10.13,10.11,10.11,95231.0,6.9786,6.9854,6.9717,6.9717,95231.0
2016-10-20 12:10:00,10.11,10.12,10.1,10.1,19252.0,6.9717,6.9786,6.9648,6.9648,19252.0
2016-10-20 12:15:00,10.1,10.11,10.1,10.11,5485.0,6.9648,6.9717,6.9648,6.9717,5485.0
2016-10-20 12:20:00,10.1,10.11,10.1,10.1,12732.0,6.9648,6.9717,6.9648,6.9648,12732.0
2016-10-20 12:25:00,10.1,10.11,10.09,10.1,99479.0,6.9648,6.9717,6.9579,6.9648,99479.0
2016-10-20 12:30:00,10.1,10.11,10.09,10.1,49525.0,6.9648,6.9717,6.9579,6.9648,49525.0
2016-10-20 12:35:00,10.1,10.13,10.1,10.12,59940.0,6.9648,6.9854,6.9648,6.9786,59940.0
2016-10-20 12:40:00,10.12,10.13,10.11,10.12,64920.0,6.9786,6.9854,6.9717,6.9786,64920.0
2016-10-20 12:45:00,10.12,10.13,10.11,10.12,32285.0,6.9786,6.9854,6.9717,6.9786,32285.0
2016-10-20 12:50:00,10.12,10.13,10.09,10.11,88733.0,6.9786,6.9854,6.9579,6.9717,88733.0
2016-10-20 12:55:00,10.1,10.11,10.1,10.1,17623.0,6.9648,6.9717,6.9648,6.9648,17623.0
2016-10-20 13:00:00,10.11,10.11,10.09,10.11,140160.0,6.9717,6.9717,6.9579,6.9717,140160.0
2016-10-20 13:05:00,10.11,10.11,10.1,10.11,27737.0,6.9717,6.9717,6.9648,6.9717,27737.0
2016-10-20 13:10:00,10.11,10.12,10.1,10.11,35566.0,6.9717,6.9786,6.9648,6.9717,35566.0
2016-10-20 13:15:00,10.11,10.11,10.1,10.11,22528.0,6.9717,6.9717,6.9648,6.9717,22528.0
2016-10-20 13:20:00,10.11,10.12,10.1,10.11,45123.0,6.9717,6.9786,6.9648,6.9717,45123.0
2016-10-20 13:25:00,10.1,10.11,10.1,10.11,13765.0,6.9648,6.9717,6.9648,6.9717,13765.0
2016-10-20 13:30:00,10.11,10.11,10.1,10.11,9359.0,6.9717,6.9717,6.9648,6.9717,9359.0
2016-10-20 13:35:00,10.11,10.13,10.1,10.13,170928.0,6.9717,6.9854,6.9648,6.9854,170928.0
2016-10-20 13:40:00,10.13,10.14,10.13,10.14,124344.0,6.9854,6.9923,6.9854,6.9923,124344.0
2016-10-20 13:45:00,10.14,10.15,10.13,10.13,88219.0,6.9923,6.9992,6.9854,6.9854,88219.0
2016-10-20 13:50:00,10.13,10.14,10.13,10.13,100027.0,6.9854,6.9923,6.9854,6.9854,100027.0
2016-10-20 13:55:00,10.14,10.14,10.13,10.13,50004.0,6.9923,6.9923,6.9854,6.9854,50004.0
2016-10-20 14:00:00,10.13,10.14,10.13,10.14,131232.0,6.9854,6.9923,6.9854,6.9923,131232.0
2016-10-20 14:05:00,10.14,10.14,10.13,10.13,297160.0,6.9923,6.9923,6.9854,6.9854,297160.0
2016-10-20 14:10:00,10.13,10.16,10.13,10.15,608703.0,6.9854,7.0061,6.9854,6.9992,608703.0
2016-10-20 14:15:00,10.15,10.15,10.13,10.14,51183.0,6.9992,6.9992,6.9854,6.9923,51183.0
2016-10-20 14:20:00,10.13,10.15,10.13,10.15,69922.0,6.9854,6.9992,6.9854,6.9992,69922.0
2016-10-20 14:25:00,10.15,10.16,10.14,10.15,150154.0,6.9992,7.0061,6.9923,6.9992,150154.0
2016-10-20 14:30:00,10.16,10.16,10.13,10.13,235611.0,7.0061,7.0061,6.9854,6.9854,235611.0
2016-10-20 14:35:00,10.13,10.14,10.13,10.13,37957.0,6.9854,6.9923,6.9854,6.9854,37957.0
2016-10-20 14:40:00,10.13,10.14,10.13,10.13,22911.0,6.9854,6.9923,6.9854,6.9854,22911.0
2016-10-20 14:45:00,10.13,10.15,10.13,10.15,53229.0,6.9854,6.9992,6.9854,6.9992,53229.0
2016-10-20 14:50:00,10.15,10.15,10.14,10.15,21290.0,6.9992,6.9992,6.9923,6.9992,21290.0
2016-10-20 14:55:00,10.15,10.15,10.14,10.15,14993.0,6.9992,6.9992,6.9923,6.9992,14993.0
2016-10-20 15:00:00,10.14,10.15,10.13,10.15,93445.0,6.9923,6.9992,6.9854,6.9992,93445.0
2016-10-20 15:05:00,10.14,10.15,10.14,10.15,52279.0,6.9923,6.9992,6.9923,6.9992,52279.0
2016-10-20 15:10:00,10.15,10.15,10.14,10.15,17628.0,6.9992,6.9992,6.9923,6.9992,17628.0
2016-10-20 15:15:00,10.15,10.15,10.14,10.15,17937.0,6.9992,6.9992,6.9923,6.9992,17937.0
2016-10-20 15:20:00,10.15,10.15,10.13,10.13,106971.0,6.9992,6.9992,6.9854,6.9854,106971.0
2016-10-20 15:25:00,10.13,10.14,10.11,10.12,125362.0,6.9854,6.9923,6.9717,6.9786,125362.0
2016-10-20 15:30:00,10.11,10.13,10.11,10.13,128343.0,6.9717,6.9854,6.9717,6.9854,128343.0
2016-10-20 15:35:00,10.12,10.13,10.12,10.13,23670.0,6.9786,6.9854,6.9786,6.9854,23670.0
2016-10-20 15:40:00,10.13,10.13,10.12,10.13,45624.0,6.9854,6.9854,6.9786,6.9854,45624.0
2016-10-20 15:45:00,10.13,10.14,10.12,10.14,104136.0,6.9854,6.9923,6.9786,6.9923,104136.0
2016-10-20 15:50:00,10.13,10.14,10.13,10.14,109809.0,6.9854,6.9923,6.9854,6.9923,109809.0
2016-10-20 15:55:00,10.14,10.16,10.13,10.15,560099.0,6.9923,7.0061,6.9854,6.9992,560099.0
2016-10-21 09:30:00,9.98,10.04,9.95,10.04,723923.0,6.882,6.9234,6.8613,6.9234,723923.0
2016-10-21 09:35:00,10.03,10.09,10.02,10.08,568223.0,6.9165,6.9579,6.9096,6.951,568223.0
2016-10-21 09:40:00,10.07,10.08,10.05,10.07,96406.0,6.9441,6.951,6.9303,6.9441,96406.0
2016-10-21 09:45:00,10.07,10.09,10.06,10.08,55213.0,6.9441,6.9579,6.9372,6.951,55213.0
2016-10-21 09:50:00,10.08,10.11,10.07,10.08,176150.0,6.951,6.9717,6.9441,6.951,176150.0
2016-10-21 09:55:00,10.08,10.09,10.07,10.07,120633.0,6.951,6.9579,6.9441,6.9441,120633.0
2016-10-21 10:00:00,10.07,10.08,10.06,10.06,240699.0,6.9441,6.951,6.9372,6.9372,240699.0
2016-10-21 10:05:00,10.05,10.08,10.04,10.06,557825.0,6.9303,6.951,6.9234,6.9372,557825.0
2016-10-21 10:10:00,10.06,10.06,10.02,10.03,551267.0,6.9372,6.9372,6.9096,6.9165,551267.0
2016-10-21 10:15:00,10.03,10.07,10.02,10.07,287663.0,6.9165,6.9441,6.9096,6.9441,287663.0
2016-10-21 10:20:00,10.07,10.07,10.04,10.05,54913.0,6.9441,6.9441,6.9234,6.9303,54913.0
2016-10-21 10:25:00,10.04,10.07,10.04,10.07,50423.0,6.9234,6.9441,6.9234,6.9441,50423.0
2016-10-21 10:30:00,10.07,10.09,10.05,10.07,140756.0,6.9441,6.9579,6.9303,6.9441,140756.0
2016-10-21 10:35:00,10.07,10.07,10.05,10.06,37801.0,6.9441,6.9441,6.9303,6.9372,37801.0
2016-10-21 10:40:00,10.05,10.07,10.05,10.07,28316.0,6.9303,6.9441,6.9303,6.9441,28316.0
2016-10-21 10:45:00,10.07,10.08,10.06,10.07,60189.0,6.9441,6.951,6.9372,6.9441,60189.0
2016-10-21 10:50:00,10.07,10.08,10.06,10.07,27063.0,6.9441,6.951,6.9372,6.9441,27063.0
2016-10-21 10:55:00,10.07,10.1,10.07,10.1,56541.0,6.9441,6.9648,6.9441,6.9648,56541.0
2016-10-21 11:00:00,10.09,10.1,10.08,10.08,107583.0,6.9579,6.9648,6.951,6.951,107583.0
2016-10-21 11:05:00,10.08,10.1,10.08,10.1,195864.0,6.951,6.9648,6.951,6.9648,195864.0
2016-10-21 11:10:00,10.09,10.09,10.07,10.07,759509.0,6.9579,6.9579,6.9441,6.9441,759509.0
2016-10-21 11:15:00,10.07,10.07,10.05,10.05,51118.0,6.9441,6.9441,6.9303,6.9303,51118.0
2016-10-21 11:20:00,10.05,10.06,10.04,10.04,135529.0,6.9303,6.9372,6.9234,6.9234,135529.0
2016-10-21 11:25:00,10.04,10.05,10.04,10.04,33790.0,6.9234,6.9303,6.9234,6.9234,33790.0
2016-10-21 11:30:00,10.04,10.05,10.04,10.04,34165.0,6.9234,6.9303,6.9234,6.9234,34165.0
2016-10-21 11:35:00,10.04,10.05,10.02,10.03,351130.0,6.9234,6.9303,6.9096,6.9165,351130.0
2016-10-21 11:40:00,10.03,10.04,10.01,10.02,200504.0,6.9165,6.9234,6.9027,6.9096,200504.0
2016-10-21 11:45:00,10.02,10.07,10.02,10.07,242683.0,6.9096,6.9441,6.9096,6.9441,242683.0
2016-10-21 11:50:00,10.07,10.07,10.05,10.07,94204.0,6.9441,6.9441,6.9303,6.9441,94204.0
2016-10-21 11:55:00,10.07,10.08,10.05,10.05,133832.0,6.9441,6.951,6.9303,6.9303,133832.0
2016-10-21 12:00:00,10.05,10.07,10.05,10.05,79038.0,6.9303,6.9441,6.9303,6.9303,79038.0
2016-10-21 12:05:00,10.05,10.07,10.05,10.07,45603.0,6.9303,6.9441,6.9303,6.9441,45603.0
2016-10-21 12:10:00,10.07,10.07,10.06,10.07,18762.0,6.9441,6.9441,6.9372,6.9441,18762.0
2016-10-21 12:15:00,10.07,10.09,10.06,10.08,125961.0,6.9441,6.9579,6.9372,6.951,125961.0
2016-10-21 12:20:00,10.08,10.08,10.07,10.08,30750.0,6.951,6.951,6.9441,6.951,30750.0
2016-10-21 12:25:00,10.08,10.08,10.07,10.08,15030.0,6.951,6.951,6.9441,6.951,15030.0
2016-10-21 12:30:00,10.08,10.08,10.07,10.08,25366.0,6.951,6.951,6.9441,6.951,25366.0
2016-10-21 12:35:00,10.08,10.11,10.07,10.1,167943.0,6.951,6.9717,6.9441,6.9648,167943.0
2016-10-21 12:40:00,10.1,10.1,10.09,10.1,18609.0,6.9648,6.9648,6.9579,6.9648,18609.0
2016-10-21 12:45:00,10.1,10.1,10.08,10.09,50013.0,6.9648,6.9648,6.951,6.9579,50013.0
2016-10-21 12:50:00,10.09,10.09,10.07,10.08,37038.0,6.9579,6.9579,6.9441,6.951,37038.0
2016-10-21 12:55:00,10.07,10.08,10.07,10.08,19341.0,6.9441,6.951,6.9441,6.951,19341.0
2016-10-21 13:00:00,10.07,10.08,10.07,10.07,47799.0,6.9441,6.951,6.9441,6.9441,47799.0
2016-10-21 13:05:00,10.08,10.08,10.05,10.06,77452.0,6.951,6.951,6.9303,6.9372,77452.0
2016-10-21 13:10:00,10.06,10.07,10.06,10.07,6800.0,6.9372,6.9441,6.9372,6.9441,6800.0
2016-10-21 13:15:00,10.07,10.07,10.06,10.06,23846.0,6.9441,6.9441,6.9372,6.9372,23846.0
2016-10-21 13:20:00,10.06,10.07,10.05,10.05,23579.0,6.9372,6.9441,6.9303,6.9303,23579.0
2016-10-21 13:25:00,10.05,10.06,10.04,10.04,121972.0,6.9303,6.9372,6.9234,6.9234,121972.0
2016-10-21 13:30:00,10.04,10.05,10.03,10.05,88309.0,6.9234,6.9303,6.9165,6.9303,88309.0
2016-10-21 13:35:00,10.05,10.05,10.04,10.04,21551.0,6.9303,6.9303,6.9234,6.9234,21551.0
2016-10-21 13:40:00,10.05,10.06,10.04,10.05,67267.0,6.9303,6.9372,6.9234,6.9303,67267.0
2016-10-21 13:45:00,10.04,10.05,10.02,10.04,132103.0,6.9234,6.9303,6.9096,6.9234,132103.0
2016-10-21 13:50:00,10.04,10.05,10.04,10.04,46045.0,6.9234,6.9303,6.9234,6.9234,46045.0
2016-10-21 13:55:00,10.04,10.05,10.04,10.04,64899.0,6.9234,6.9303,6.9234,6.9234,64899.0
2016-10-21 14:00:00,10.04,10.05,10.03,10.04,46255.0,6.9234,6.9303,6.9165,6.9234,46255.0
2016-10-21 14:05:00,10.04,10.05,10.03,10.04,57370.0,6.9234,6.9303,6.9165,6.9234,57370.0
2016-10-21 14:10:00,10.04,10.05,10.04,10.04,25466.0,6.9234,6.9303,6.9234,6.9234,25466.0
2016-10-21 14:15:00,10.04,10.05,10.04,10.04,21747.0,6.9234,6.9303,6.9234,6.9234,21747.0
2016-10-21 14:20:00,10.04,10.05,10.04,10.05,16687.0,6.9234,6.9303,6.9234,6.9303,16687.0
2016-10-21 14:25:00,10.05,10.06,10.04,10.05,68569.0,6.9303,6.9372,6.9234,6.9303,68569.0
2016-10-21 14:30:00,10.06,10.06,10.05,10.06,27732.0,6.9372,6.9372,6.9303,6.9372,27732.0
2016-10-21 14:35:00,10.06,10.08,10.05,10.08,75370.0,6.9372,6.951,6.9303,6.951,75370.0
2016-10-21 14:40:00,10.08,10.08,10.07,10.07,14904.0,6.951,6.951,6.9441,6.9441,14904.0
2016-10-21 14:45:00,10.08,10.08,10.07,10.08,30377.0,6.951,6.951,6.9441,6.951,30377.0
2016-10-21 14:50:00,10.08,10.08,10.06,10.06,152116.0,6.951,6.951,6.9372,6.9372,152116.0
2016-10-21 14:55:00,10.07,10.07,10.06,10.07,31398.0,6.9441,6.9441,6.9372,6.9441,31398.0
2016-10-21 15:00:00,10.07,10.07,10.06,10.06,29375.0,6.9441,6.9441,6.9372,6.9372,29375.0
2016-10-21 15:05:00,10.06,10.08,10.06,10.08,45932.0,6.9372,6.951,6.9372,6.951,45932.0
2016-10-21 15:10:00,10.08,10.09,10.06,10.07,706198.0,6.951,6.9579,6.9372,6.9441,706198.0
2016-10-21 15:15:00,10.06,10.07,10.06,10.07,20897.0,6.9372,6.9441,6.9372,6.9441,20897.0
2016-10-21 15:20:00,10.07,10.07,10.06,10.07,60331.0,6.9441,6.9441,6.9372,6.9441,60331.0
2016-10-21 15:25:00,10.07,10.07,10.06,10.06,83591.0,6.9441,6.9441,6.9372,6.9372,83591.0
2016-10-21 15:30:00,10.07,10.07,10.06,10.07,42653.0,6.9441,6.9441,6.9372,6.9441,42653.0
2016-10-21 15:35:00,10.07,10.08,10.06,10.08,128864.0,6.9441,6.951,6.9372,6.951,128864.0
2016-10-21 15:40:00,10.08,10.08,10.07,10.08,23237.0,6.951,6.951,6.9441,6.951,23237.0
2016-10-21 15:45:00,10.08,10.08,10.07,10.08,58892.0,6.951,6.951,6.9441,6.951,58892.0
2016-10-21 15:50:00,10.08,10.08,10.06,10.08,259050.0,6.951,6.951,6.9372,6.951,259050.0
2016-10-21 15:55:00,10.08,10.08,10.06,10.07,411285.0,6.951,6.951,6.9372,6.9441,411285.0
2016-10-24 09:30:00,10.15,10.16,10.09,10.15,204276.0,6.9992,7.0061,6.9579,6.9992,204276.0
2016-10-24 09:35:00,10.16,10.17,10.14,10.16,214426.0,7.0061,7.013,6.9923,7.0061,214426.0
2016-10-24 09:40:00,10.16,10.16,10.15,10.16,71495.0,7.0061,7.0061,6.9992,7.0061,71495.0
2016-10-24 09:45:00,10.16,10.17,10.14,10.15,733972.0,7.0061,7.013,6.9923,6.9992,733972.0
2016-10-24 09:50:00,10.14,10.16,10.14,10.14,56652.0,6.9923,7.0061,6.9923,6.9923,56652.0
2016-10-24 09:55:00,10.14,10.16,10.12,10.14,391208.0,6.9923,7.0061,6.9786,6.9923,391208.0
2016-10-24 10:00:00,10.14,10.15,10.12,10.13,385763.0,6.9923,6.9992,6.9786,6.9854,385763.0
2016-10-24 10:05:00,10.14,10.14,10.12,10.13,120379.0,6.9923,6.9923,6.9786,6.9854,120379.0
2016-10-24 10:10:00,10.13,10.13,10.1,10.11,65618.0,6.9854,6.9854,6.9648,6.9717,65618.0
2016-10-24 10:15:00,10.11,10.11,10.09,10.09,47005.0,6.9717,6.9717,6.9579,6.9579,47005.0
2016-10-24 10:20:00,10.09,10.1,10.09,10.1,10963.0,6.9579,6.9648,6.9579,6.9648,10963.0
2016-10-24 10:25:00,10.1,10.1,10.08,10.09,72242.0,6.9648,6.9648,6.951,6.9579,72242.0
2016-10-24 10:30:00,10.09,10.1,10.08,10.1,44040.0,6.9579,6.9648,6.951,6.9648,44040.0
2016-10-24 10:35:00,10.1,10.1,10.09,10.1,82768.0,6.9648,6.9648,6.9579,6.9648,82768.0
2016-10-24 10:40:00,10.1,10.1,10.07,10.08,57956.0,6.9648,6.9648,6.9441,6.951,57956.0
2016-10-24 10:45:00,10.07,10.1,10.07,10.1,59972.0,6.9441,6.9648,6.9441,6.9648,59972.0
2016-10-24 10:50:00,10.09,10.11,10.09,10.11,93143.0,6.9579,6.9717,6.9579,6.9717,93143.0
2016-10-24 10:55:00,10.11,10.12,10.1,10.12,24833.0,6.9717,6.9786,6.9648,6.9786,24833.0
2016-10-24 11:00:00,10.11,10.12,10.1,10.11,45932.0,6.9717,6.9786,6.9648,6.9717,45932.0
2016-10-24 11:05:00,10.11,10.12,10.1,10.12,25933.0,6.9717,6.9786,6.9648,6.9786,25933.0
2016-10-24 11:10:00,10.12,10.12,10.11,10.12,40624.0,6.9786,6.9786,6.9717,6.9786,40624.0
2016-10-24 11:15:00,10.12,10.12,10.11,10.12,18783.0,6.9786,6.9786,6.9717,6.9786,18783.0
2016-10-24 11:20:00,10.12,10.12,10.11,10.12,109927.0,6.9786,6.9786,6.9717,6.9786,109927.0
2016-10-24 11:25:00,10.12,10.12,10.09,10.09,148711.0,6.9786,6.9786,6.9579,6.9579,148711.0
2016-10-24 11:30:00,10.1,10.11,10.09,10.1,122274.0,6.9648,6.9717,6.9579,6.9648,122274.0
2016-10-24 11:35:00,10.1,10.1,10.09,10.1,28275.0,6.9648,6.9648,6.9579,6.9648,28275.0
2016-10-24 11:40:00,10.1,10.1,10.08,10.09,163454.0,6.9648,6.9648,6.951,6.9579,163454.0
2016-10-24 11:45:00,10.08,10.09,10.08,10.09,7182.0,6.951,6.9579,6.951,6.9579,7182.0
2016-10-24 11:50:00,10.09,10.09,10.08,10.09,15485.0,6.9579,6.9579,6.951,6.9579,15485.0
2016-10-24 11:55:00,10.09,10.09,10.08,10.09,33186.0,6.9579,6.9579,6.951,6.9579,33186.0
2016-10-24 12:00:00,10.09,10.09,10.08,10.09,27661.0,6.9579,6.9579,6.951,6.9579,27661.0
2016-10-24 12:05:00,10.09,10.09,10.07,10.09,110116.0,6.9579,6.9579,6.9441,6.9579,110116.0
2016-10-24 12:10:00,10.09,10.09,10.08,10.09,32444.0,6.9579,6.9579,6.951,6.9579,32444.0
2016-10-24 12:15:00,10.09,10.1,10.08,10.09,67109.0,6.9579,6.9648,6.951,6.9579,67109.0
2016-10-24 12:20:00,10.1,10.11,10.08,10.11,126542.0,6.9648,6.9717,6.951,6.9717,126542.0
2016-10-24 12:25:00,10.11,10.11,10.08,10.1,68652.0,6.9717,6.9717,6.951,6.9648,68652.0
2016-10-24 12:30:00,10.1,10.1,10.08,10.1,14216.0,6.9648,6.9648,6.951,6.9648,14216.0
2016-10-24 12:35:00,10.1,10.1,10.08,10.09,118711.0,6.9648,6.9648,6.951,6.9579,118711.0
2016-10-24 12:40:00,10.09,10.1,10.08,10.09,51081.0,6.9579,6.9648,6.951,6.9579,51081.0
2016-10-24 12:45:00,10.09,10.1,10.08,10.1,34106.0,6.9579,6.9648,6.951,6.9648,34106.0
2016-10-24 12:50:00,10.1,10.1,10.08,10.1,24054.0,6.9648,6.9648,6.951,6.9648,24054.0
2016-10-24 12:55:00,10.09,10.1,10.08,10.1,8552.0,6.9579,6.9648,6.951,6.9648,8552.0
2016-10-24 13:00:00,10.1,10.1,10.08,10.1,30906.0,6.9648,6.9648,6.951,6.9648,30906.0
2016-10-24 13:05:00,10.1,10.1,10.08,10.1,15727.0,6.9648,6.9648,6.951,6.9648,15727.0
2016-10-24 13:10:00,10.1,10.1,10.08,10.09,15391.0,6.9648,6.9648,6.951,6.9579,15391.0
2016-10-24 13:15:00,10.1,10.1,10.08,10.1,11280.0,6.9648,6.9648,6.951,6.9648,11280.0
2016-10-24 13:20:00,10.1,10.1,10.08,10.1,20436.0,6.9648,6.9648,6.951,6.9648,20436.0
2016-10-24 13:25:00,10.1,10.1,10.08,10.1,13968.0,6.9648,6.9648,6.951,6.9648,13968.0
2016-10-24 13:30:00,10.1,10.1,10.08,10.1,23958.0,6.9648,6.9648,6.951,6.9648,23958.0
2016-10-24 13:35:00,10.1,10.11,10.08,10.09,39399.0,6.9648,6.9717,6.951,6.9579,39399.0
2016-10-24 13:40:00,10.11,10.11,10.08,10.11,20629.0,6.9717,6.9717,6.951,6.9717,20629.0
2016-10-24 13:45:00,10.11,10.11,10.08,10.11,25927.0,6.9717,6.9717,6.951,6.9717,25927.0
2016-10-24 13:50:00,10.11,10.12,10.08,10.09,106873.0,6.9717,6.9786,6.951,6.9579,106873.0
2016-10-24 13:55:00,10.11,10.11,10.08,10.11,25511.0,6.9717,6.9717,6.951,6.9717,25511.0
2016-10-24 14:00:00,10.11,10.12,10.08,10.12,48925.0,6.9717,6.9786,6.951,6.9786,48925.0
2016-10-24 14:05:00,10.12,10.12,10.11,10.12,41321.0,6.9786,6.9786,6.9717,6.9786,41321.0
2016-10-24 14:10:00,10.12,10.12,10.1,10.11,64736.0,6.9786,6.9786,6.9648,6.9717,64736.0
2016-10-24 14:15:00,10.11,10.11,10.1,10.11,13258.0,6.9717,6.9717,6.9648,6.9717,13258.0
2016-10-24 14:20:00,10.11,10.11,10.1,10.1,77464.0,6.9717,6.9717,6.9648,6.9648,77464.0
2016-10-24 14:25:00,10.1,10.11,10.1,10.11,8123.0,6.9648,6.9717,6.9648,6.9717,8123.0
2016-10-24 14:30:00,10.11,10.11,10.1,10.11,10635.0,6.9717,6.9717,6.9648,6.9717,10635.0
2016-10-24 14:35:00,10.11,10.11,10.1,10.11,21578.0,6.9717,6.9717,6.9648,6.9717,21578.0
2016-10-24 14:40:00,10.1,10.11,10.1,10.11,8486.0,6.9648,6.9717,6.9648,6.9717,8486.0
2016-10-24 14:45:00,10.1,10.11,10.1,10.1,30101.0,6.9648,6.9717,6.9648,6.9648,30101.0
2016-10-24 14:50:00,10.1,10.11,10.1,10.1,14951.0,6.9648,6.9717,6.9648,6.9648,14951.0
2016-10-24 14:55:00,10.11,10.11,10.1,10.1,19249.0,6.9717,6.9717,6.9648,6.9648,19249.0
2016-10-24 15:00:00,10.11,10.11,10.1,10.11,59622.0,6.9717,6.9717,6.9648,6.9717,59622.0
2016-10-24 15:05:00,10.1,10.11,10.1,10.1,30539.0,6.9648,6.9717,6.9648,6.9648,30539.0
2016-10-24 15:10:00,10.11,10.11,10.1,10.1,18229.0,6.9717,6.9717,6.9648,6.9648,18229.0
2016-10-24 15:15:00,10.1,10.11,10.1,10.1,71781.0,6.9648,6.9717,6.9648,6.9648,71781.0
2016-10-24 15:20:00,10.1,10.11,10.09,10.1,132709.0,6.9648,6.9717,6.9579,6.9648,132709.0
2016-10-24 15:25:00,10.1,10.11,10.09,10.11,185704.0,6.9648,6.9717,6.9579,6.9717,185704.0
2016-10-24 15:30:00,10.1,10.11,10.09,10.1,392101.0,6.9648,6.9717,6.9579,6.9648,392101.0
2016-10-24 15:35:00,10.1,10.1,10.09,10.1,30378.0,6.9648,6.9648,6.9579,6.9648,30378.0
2016-10-24 15:40:00,10.1,10.1,10.09,10.1,62915.0,6.9648,6.9648,6.9579,6.9648,62915.0
2016-10-24 15:45:00,10.1,10.1,10.09,10.1,64021.0,6.9648,6.9648,6.9579,6.9648,64021.0
2016-10-24 15:50:00,10.1,10.1,10.09,10.1,63301.0,6.9648,6.9648,6.9579,6.9648,63301.0
2016-10-24 15:55:00,10.1,10.1,10.08,10.09,413412.0,6.9648,6.9648,6.951,6.9579,413412.0
2016-10-25 09:30:00,10.1,10.1,10.04,10.06,139401.0,6.9648,6.9648,6.9234,6.9372,139401.0
2016-10-25 09:35:00,10.06,10.14,10.06,10.12,451672.0,6.9372,6.9923,6.9372,6.9786,451672.0
2016-10-25 09:40:00,10.12,10.15,10.11,10.12,487937.0,6.9786,6.9992,6.9717,6.9786,487937.0
2016-10-25 09:45:00,10.12,10.13,10.08,10.1,168809.0,6.9786,6.9854,6.951,6.9648,168809.0
2016-10-25 09:50:00,10.1,10.11,10.09,10.11,143884.0,6.9648,6.9717,6.9579,6.9717,143884.0
2016-10-25 09:55:00,10.1,10.11,10.1,10.11,193653.0,6.9648,6.9717,6.9648,6.9717,193653.0
2016-10-25 10:00:00,10.11,10.11,10.1,10.11,62738.0,6.9717,6.9717,6.9648,6.9717,62738.0
2016-10-25 10:05:00,10.11,10.12,10.1,10.11,170977.0,6.9717,6.9786,6.9648,6.9717,170977.0
2016-10-25 10:10:00,10.11,10.13,10.09,10.13,163351.0,6.9717,6.9854,6.9579,6.9854,163351.0
2016-10-25 10:15:00,10.13,10.13,10.11,10.13,161210.0,6.9854,6.9854,6.9717,6.9854,161210.0
2016-10-25 10:20:00,10.13,10.13,10.1,10.11,67525.0,6.9854,6.9854,6.9648,6.9717,67525.0
2016-10-25 10:25:00,10.11,10.11,10.1,10.11,31569.0,6.9717,6.9717,6.9648,6.9717,31569.0
2016-10-25 10:30:00,10.11,10.11,10.09,10.09,115990.0,6.9717,6.9717,6.9579,6.9579,115990.0
2016-10-25 10:35:00,10.1,10.1,10.08,10.09,69900.0,6.9648,6.9648,6.951,6.9579,69900.0
2016-10-25 10:40:00,10.09,10.09,10.05,10.05,124430.0,6.9579,6.9579,6.9303,6.9303,124430.0
2016-10-25 10:45:00,10.05,10.06,10.05,10.05,37244.0,6.9303,6.9372,6.9303,6.9303,37244.0
2016-10-25 10:50:00,10.05,10.07,10.05,10.07,117317.0,6.9303,6.9441,6.9303,6.9441,117317.0
2016-10-25 10:55:00,10.07,10.08,10.06,10.07,151087.0,6.9441,6.951,6.9372,6.9441,151087.0
2016-10-25 11:00:00,10.07,10.08,10.06,10.08,34077.0,6.9441,6.951,6.9372,6.951,34077.0
2016-10-25 11:05:00,10.08,10.1,10.07,10.1,314698.0,6.951,6.9648,6.9441,6.9648,314698.0
2016-10-25 11:10:00,10.1,10.1,10.09,10.1,49419.0,6.9648,6.9648,6.9579,6.9648,49419.0
2016-10-25 11:15:00,10.1,10.1,10.08,10.1,142805.0,6.9648,6.9648,6.951,6.9648,142805.0
2016-10-25 11:20:00,10.1,10.1,10.07,10.09,111844.0,6.9648,6.9648,6.9441,6.9579,111844.0
2016-10-25 11:25:00,10.09,10.11,10.09,10.11,60380.0,6.9579,6.9717,6.9579,6.9717,60380.0
2016-10-25 11:30:00,10.1,10.11,10.09,10.1,81795.0,6.9648,6.9717,6.9579,6.9648,81795.0
2016-10-25 11:35:00,10.11,10.11,10.09,10.09,25828.0,6.9717,6.9717,6.9579,6.9579,25828.0
2016-10-25 11:40:00,10.1,10.1,10.09,10.1,31971.0,6.9648,6.9648,6.9579,6.9648,31971.0
2016-10-25 11:45:00,10.1,10.11,10.09,10.11,38880.0,6.9648,6.9717,6.9579,6.9717,38880.0
2016-10-25 11:50:00,10.11,10.11,10.09,10.1,50644.0,6.9717,6.9717,6.9579,6.9648,50644.0
2016-10-25 11:55:00,10.1,10.1,10.08,10.09,29672.0,6.9648,6.9648,6.951,6.9579,29672.0
2016-10-25 12:00:00,10.09,10.1,10.08,10.1,147500.0,6.9579,6.9648,6.951,6.9648,147500.0
2016-10-25 12:05:00,10.1,10.1,10.08,10.09,106096.0,6.9648,6.9648,6.951,6.9579,106096.0
2016-10-25 12:10:00,10.09,10.1,10.08,10.09,39291.0,6.9579,6.9648,6.951,6.9579,39291.0
2016-10-25 12:15:00,10.08,10.09,10.08,10.09,142358.0,6.951,6.9579,6.951,6.9579,142358.0
2016-10-25 12:20:00,10.09,10.1,10.08,10.09,38461.0,6.9579,6.9648,6.951,6.9579,38461.0
2016-10-25 12:25:00,10.09,10.1,10.08,10.1,121132.0,6.9579,6.9648,6.951,6.9648,121132.0
2016-10-25 12:30:00,10.09,10.12,10.09,10.1,287419.0,6.9579,6.9786,6.9579,6.9648,287419.0
2016-10-25 12:35:00,10.1,10.1,10.08,10.1,181847.0,6.9648,6.9648,6.951,6.9648,181847.0
2016-10-25 12:40:00,10.1,10.1,10.09,10.09,66214.0,6.9648,6.9648,6.9579,6.9579,66214.0
2016-10-25 12:45:00,10.1,10.1,10.09,10.1,28982.0,6.9648,6.9648,6.9579,6.9648,28982.0
2016-10-25 12:50:00,10.1,10.1,10.08,10.09,36150.0,6.9648,6.9648,6.951,6.9579,36150.0
2016-10-25 12:55:00,10.09,10.09,10.07,10.08,45018.0,6.9579,6.9579,6.9441,6.951,45018.0
2016-10-25 13:00:00,10.08,10.08,10.07,10.08,19900.0,6.951,6.951,6.9441,6.951,19900.0
2016-10-25 13:05:00,10.08,10.09,10.07,10.09,87896.0,6.951,6.9579,6.9441,6.9579,87896.0
2016-10-25 13:10:00,10.09,10.09,10.08,10.09,55899.0,6.9579,6.9579,6.951,6.9579,55899.0
2016-10-25 13:15:00,10.09,10.1,10.08,10.1,66652.0,6.9579,6.9648,6.951,6.9648,66652.0
2016-10-25 13:20:00,10.1,10.13,10.09,10.13,301503.0,6.9648,6.9854,6.9579,6.9854,301503.0
2016-10-25 13:25:00,10.13,10.13,10.11,10.12,121871.0,6.9854,6.9854,6.9717,6.9786,121871.0
2016-10-25 13:30:00,10.12,10.12,10.1,10.11,40925.0,6.9786,6.9786,6.9648,6.9717,40925.0
2016-10-25 13:35:00,10.1,10.12,10.1,10.11,92741.0,6.9648,6.9786,6.9648,6.9717,92741.0
2016-10-25 13:40:00,10.12,10.13,10.11,10.13,38581.0,6.9786,6.9854,6.9717,6.9854,38581.0
2016-10-25 13:45:00,10.13,10.13,10.12,10.13,29567.0,6.9854,6.9854,6.9786,6.9854,29567.0
2016-10-25 13:50:00,10.13,10.13,10.12,10.12,52854.0,6.9854,6.9854,6.9786,6.9786,52854.0
2016-10-25 13:55:00,10.12,10.12,10.11,10.11,32706.0,6.9786,6.9786,6.9717,6.9717,32706.0
2016-10-25 14:00:00,10.11,10.14,10.11,10.13,414620.0,6.9717,6.9923,6.9717,6.9854,414620.0
2016-10-25 14:05:00,10.13,10.15,10.13,10.15,70252.0,6.9854,6.9992,6.9854,6.9992,70252.0
2016-10-25 14:10:00,10.15,10.15,10.13,10.13,95461.0,6.9992,6.9992,6.9854,6.9854,95461.0
2016-10-25 14:15:00,10.13,10.14,10.12,10.13,86476.0,6.9854,6.9923,6.9786,6.9854,86476.0
2016-10-25 14:20:00,10.12,10.13,10.12,10.13,36357.0,6.9786,6.9854,6.9786,6.9854,36357.0
2016-10-25 14:25:00,10.12,10.13,10.12,10.13,26244.0,6.9786,6.9854,6.9786,6.9854,26244.0
2016-10-25 14:30:00,10.12,10.13,10.12,10.13,52524.0,6.9786,6.9854,6.9786,6.9854,52524.0
2016-10-25 14:35:00,10.13,10.14,10.12,10.14,97628.0,6.9854,6.9923,6.9786,6.9923,97628.0
2016-10-25 14:40:00,10.14,10.16,10.13,10.16,199031.0,6.9923,7.0061,6.9854,7.0061,199031.0
2016-10-25 14:45:00,10.16,10.16,10.15,10.16,74448.0,7.0061,7.0061,6.9992,7.0061,74448.0
2016-10-25 14:50:00,10.16,10.18,10.15,10.18,120107.0,7.0061,7.0199,6.9992,7.0199,120107.0
2016-10-25 14:55:00,10.18,10.18,10.17,10.18,148900.0,7.0199,7.0199,7.013,7.0199,148900.0
2016-10-25 15:00:00,10.18,10.24,10.17,10.22,879485.0,7.0199,7.0613,7.013,7.0475,879485.0
2016-10-25 15:05:00,10.22,10.23,10.19,10.2,565192.0,7.0475,7.0544,7.0268,7.0337,565192.0
2016-10-25 15:10:00,10.21,10.21,10.19,10.19,89201.0,7.0406,7.0406,7.0268,7.0268,89201.0
2016-10-25 15:15:00,10.19,10.19,10.18,10.18,73934.0,7.0268,7.0268,7.0199,7.0199,73934.0
2016-10-25 15:20:00,10.18,10.19,10.18,10.19,110556.0,7.0199,7.0268,7.0199,7.0268,110556.0
2016-10-25 15:25:00,10.19,10.22,10.18,10.22,230598.0,7.0268,7.0475,7.0199,7.0475,230598.0
2016-10-25 15:30:00,10.21,10.22,10.2,10.2,229975.0,7.0406,7.0475,7.0337,7.0337,229975.0
2016-10-25 15:35:00,10.2,10.21,10.2,10.2,139827.0,7.0337,7.0406,7.0337,7.0337,139827.0
2016-10-25 15:40:00,10.2,10.21,10.18,10.18,158712.0,7.0337,7.0406,7.0199,7.0199,158712.0
2016-10-25 15:45:00,10.18,10.19,10.18,10.18,91148.0,7.0199,7.0268,7.0199,7.0199,91148.0
2016-10-25 15:50:00,10.18,10.19,10.17,10.17,221487.0,7.0199,7.0268,7.013,7.013,221487.0
2016-10-25 15:55:00,10.18,10.18,10.17,10.18,461249.0,7.0199,7.0199,7.013,7.0199,461249.0
2016-10-26 09:30:00,10.24,10.4,10.23,10.38,790441.0,7.0613,7.1716,7.0544,7.1578,790441.0
2016-10-26 09:35:00,10.38,10.45,10.37,10.45,1019928.0,7.1578,7.2061,7.1509,7.2061,1019928.0
2016-10-26 09:40:00,10.45,10.57,10.44,10.57,1578290.0,7.2061,7.2889,7.1992,7.2889,1578290.0
2016-10-26 09:45:00,10.57,10.74,10.55,10.59,1172450.0,7.2889,7.4061,7.2751,7.3027,1172450.0
2016-10-26 09:50:00,10.59,10.68,10.52,10.68,699247.0,7.3027,7.3647,7.2544,7.3647,699247.0
2016-10-26 09:55:00,10.68,10.68,10.6,10.62,500941.0,7.3647,7.3647,7.3096,7.3233,500941.0
2016-10-26 10:00:00,10.61,10.63,10.56,10.63,677694.0,7.3164,7.3302,7.282,7.3302,677694.0
2016-10-26 10:05:00,10.63,10.64,10.54,10.56,498606.0,7.3302,7.3371,7.2682,7.282,498606.0
2016-10-26 10:10:00,10.57,10.57,10.52,10.55,493275.0,7.2889,7.2889,7.2544,7.2751,493275.0
2016-10-26 10:15:00,10.55,10.58,10.54,10.57,122426.0,7.2751,7.2958,7.2682,7.2889,122426.0
2016-10-26 10:20:00,10.57,10.61,10.56,10.61,340459.0,7.2889,7.3164,7.282,7.3164,340459.0
2016-10-26 10:25:00,10.6,10.64,10.55,10.57,351667.0,7.3096,7.3371,7.2751,7.2889,351667.0
2016-10-26 10:30:00,10.57,10.6,10.55,10.57,583014.0,7.2889,7.3096,7.2751,7.2889,583014.0
2016-10-26 10:35:00,10.57,10.61,10.55,10.6,270990.0,7.2889,7.3164,7.2751,7.3096,270990.0
2016-10-26 10:40:00,10.61,10.61,10.57,10.58,208422.0,7.3164,7.3164,7.2889,7.2958,208422.0
2016-10-26 10:45:00,10.58,10.59,10.55,10.57,258197.0,7.2958,7.3027,7.2751,7.2889,258197.0
2016-10-26 10:50:00,10.57,10.57,10.52,10.53,216744.0,7.2889,7.2889,7.2544,7.2613,216744.0
2016-10-26 10:55:00,10.53,10.56,10.5,10.54,325227.0,7.2613,7.282,7.2406,7.2682,325227.0
2016-10-26 11:00:00,10.54,10.55,10.51,10.51,175632.0,7.2682,7.2751,7.2475,7.2475,175632.0
2016-10-26 11:05:00,10.51,10.54,10.51,10.54,206034.0,7.2475,7.2682,7.2475,7.2682,206034.0
2016-10-26 11:10:00,10.54,10.54,10.51,10.52,154850.0,7.2682,7.2682,7.2475,7.2544,154850.0
2016-10-26 11:15:00,10.52,10.53,10.51,10.53,59720.0,7.2544,7.2613,7.2475,7.2613,59720.0
2016-10-26 11:20:00,10.52,10.54,10.52,10.54,62127.0,7.2544,7.2682,7.2544,7.2682,62127.0
2016-10-26 11:25:00,10.53,10.54,10.52,10.54,87559.0,7.2613,7.2682,7.2544,7.2682,87559.0
2016-10-26 11:30:00,10.54,10.56,10.53,10.55,82646.0,7.2682,7.282,7.2613,7.2751,82646.0
2016-10-26 11:35:00,10.55,10.56,10.54,10.55,116467.0,7.2751,7.282,7.2682,7.2751,116467.0
2016-10-26 11:40:00,10.54,10.57,10.54,10.57,74027.0,7.2682,7.2889,7.2682,7.2889,74027.0
2016-10-26 11:45:00,10.57,10.62,10.56,10.62,242861.0,7.2889,7.3233,7.282,7.3233,242861.0
2016-10-26 11:50:00,10.62,10.65,10.61,10.65,158378.0,7.3233,7.344,7.3164,7.344,158378.0
2016-10-26 11:55:00,10.65,10.66,10.64,10.64,442483.0,7.344,7.3509,7.3371,7.3371,442483.0
2016-10-26 12:00:00,10.64,10.65,10.61,10.62,293087.0,7.3371,7.344,7.3164,7.3233,293087.0
2016-10-26 12:05:00,10.62,10.63,10.61,10.63,380177.0,7.3233,7.3302,7.3164,7.3302,380177.0
2016-10-26 12:10:00,10.63,10.64,10.62,10.63,39921.0,7.3302,7.3371,7.3233,7.3302,39921.0
2016-10-26 12:15:00,10.64,10.66,10.63,10.66,364114.0,7.3371,7.3509,7.3302,7.3509,364114.0
2016-10-26 12:20:00,10.66,10.67,10.65,10.66,145449.0,7.3509,7.3578,7.344,7.3509,145449.0
2016-10-26 12:25:00,10.66,10.67,10.66,10.66,17801.0,7.3509,7.3578,7.3509,7.3509,17801.0
2016-10-26 12:30:00,10.66,10.67,10.66,10.67,70247.0,7.3509,7.3578,7.3509,7.3578,70247.0
2016-10-26 12:35:00,10.66,10.67,10.66,10.67,13251.0,7.3509,7.3578,7.3509,7.3578,13251.0
2016-10-26 12:40:00,10.67,10.71,10.66,10.71,304318.0,7.3578,7.3854,7.3509,7.3854,304318.0
2016-10-26 12:45:00,10.71,10.71,10.7,10.71,28169.0,7.3854,7.3854,7.3785,7.3854,28169.0
2016-10-26 12:50:00,10.7,10.74,10.69,10.72,616361.0,7.3785,7.4061,7.3716,7.3923,616361.0
2016-10-26 12:55:00,10.72,10.75,10.72,10.74,182138.0,7.3923,7.413,7.3923,7.4061,182138.0
2016-10-26 13:00:00,10.74,10.74,10.73,10.74,56254.0,7.4061,7.4061,7.3992,7.4061,56254.0
2016-10-26 13:05:00,10.74,10.76,10.73,10.75,291981.0,7.4061,7.4199,7.3992,7.413,291981.0
2016-10-26 13:10:00,10.75,10.76,10.74,10.75,172896.0,7.413,7.4199,7.4061,7.413,172896.0
2016-10-26 13:15:00,10.75,10.76,10.74,10.75,311818.0,7.413,7.4199,7.4061,7.413,311818.0
2016-10-26 13:20:00,10.75,10.76,10.74,10.75,152155.0,7.413,7.4199,7.4061,7.413,152155.0
2016-10-26 13:25:00,10.76,10.76,10.74,10.75,98135.0,7.4199,7.4199,7.4061,7.413,98135.0
2016-10-26 13:30:00,10.75,10.77,10.74,10.77,99931.0,7.413,7.4268,7.4061,7.4268,99931.0
2016-10-26 13:35:00,10.77,10.78,10.76,10.77,176599.0,7.4268,7.4337,7.4199,7.4268,176599.0
2016-10-26 13:40:00,10.78,10.78,10.74,10.75,229301.0,7.4337,7.4337,7.4061,7.413,229301.0
2016-10-26 13:45:00,10.75,10.75,10.72,10.74,181952.0,7.413,7.413,7.3923,7.4061,181952.0
2016-10-26 13:50:00,10.74,10.74,10.7,10.7,162671.0,7.4061,7.4061,7.3785,7.3785,162671.0
2016-10-26 13:55:00,10.71,10.71,10.67,10.7,200793.0,7.3854,7.3854,7.3578,7.3785,200793.0
2016-10-26 14:00:00,10.7,10.73,10.7,10.7,179235.0,7.3785,7.3992,7.3785,7.3785,179235.0
2016-10-26 14:05:00,10.7,10.71,10.69,10.7,50297.0,7.3785,7.3854,7.3716,7.3785,50297.0
2016-10-26 14:10:00,10.7,10.7,10.67,10.68,164744.0,7.3785,7.3785,7.3578,7.3647,164744.0
2016-10-26 14:15:00,10.68,10.68,10.66,10.66,55559.0,7.3647,7.3647,7.3509,7.3509,55559.0
2016-10-26 14:20:00,10.66,10.67,10.61,10.62,528674.0,7.3509,7.3578,7.3164,7.3233,528674.0
2016-10-26 14:25:00,10.63,10.63,10.57,10.58,504041.0,7.3302,7.3302,7.2889,7.2958,504041.0
2016-10-26 14:30:00,10.58,10.59,10.54,10.55,530353.0,7.2958,7.3027,7.2682,7.2751,530353.0
2016-10-26 14:35:00,10.55,10.59,10.54,10.57,395183.0,7.2751,7.3027,7.2682,7.2889,395183.0
2016-10-26 14:40:00,10.57,10.58,10.56,10.58,173160.0,7.2889,7.2958,7.282,7.2958,173160.0
2016-10-26 14:45:00,10.58,10.58,10.54,10.55,268179.0,7.2958,7.2958,7.2682,7.2751,268179.0
2016-10-26 14:50:00,10.54,10.58,10.54,10.57,185420.0,7.2682,7.2958,7.2682,7.2889,185420.0
2016-10-26 14:55:00,10.57,10.59,10.56,10.58,154569.0,7.2889,7.3027,7.282,7.2958,154569.0
2016-10-26 15:00:00,10.57,10.6,10.57,10.59,210228.0,7.2889,7.3096,7.2889,7.3027,210228.0
2016-10-26 15:05:00,10.6,10.61,10.59,10.61,176403.0,7.3096,7.3164,7.3027,7.3164,176403.0
2016-10-26 15:10:00,10.6,10.61,10.6,10.61,94846.0,7.3096,7.3164,7.3096,7.3164,94846.0
2016-10-26 15:15:00,10.6,10.63,10.6,10.63,499078.0,7.3096,7.3302,7.3096,7.3302,499078.0
2016-10-26 15:20:00,10.63,10.66,10.62,10.65,558347.0,7.3302,7.3509,7.3233,7.344,558347.0
2016-10-26 15:25:00,10.66,10.66,10.65,10.66,108086.0,7.3509,7.3509,7.344,7.3509,108086.0
2016-10-26 15:30:00,10.66,10.66,10.65,10.65,115349.0,7.3509,7.3509,7.344,7.344,115349.0
2016-10-26 15:35:00,10.66,10.73,10.65,10.73,1018035.0,7.3509,7.3992,7.344,7.3992,1018035.0
2016-10-26 15:40:00,10.73,10.74,10.67,10.69,656323.0,7.3992,7.4061,7.3578,7.3716,656323.0
2016-10-26 15:45:00,10.69,10.7,10.66,10.7,1128786.0,7.3716,7.3785,7.3509,7.3785,1128786.0
2016-10-26 15:50:00,10.7,10.71,10.67,10.68,1227306.0,7.3785,7.3854,7.3578,7.3647,1227306.0
2016-10-26 15:55:00,10.69,10.71,10.68,10.7,1164777.0,7.3716,7.3854,7.3647,7.3785,1164777.0
2016-10-27 09:30:00,10.78,10.86,10.75,10.85,720469.0,7.4337,7.4888,7.413,7.4819,720469.0
2016-10-27 09:35:00,10.86,10.86,10.78,10.79,460872.0,7.4888,7.4888,7.4337,7.4406,460872.0
2016-10-27 09:40:00,10.79,10.84,10.79,10.8,1359948.0,7.4406,7.475,7.4406,7.4475,1359948.0
2016-10-27 09:45:00,10.8,10.82,10.77,10.78,460338.0,7.4475,7.4613,7.4268,7.4337,460338.0
2016-10-27 09:50:00,10.78,10.8,10.76,10.8,376214.0,7.4337,7.4475,7.4199,7.4475,376214.0
2016-10-27 09:55:00,10.8,10.83,10.78,10.83,331986.0,7.4475,7.4682,7.4337,7.4682,331986.0
2016-10-27 10:00:00,10.83,10.86,10.79,10.79,679570.0,7.4682,7.4888,7.4406,7.4406,679570.0
2016-10-27 10:05:00,10.79,10.82,10.77,10.77,308671.0,7.4406,7.4613,7.4268,7.4268,308671.0
2016-10-27 10:10:00,10.77,10.77,10.73,10.73,185323.0,7.4268,7.4268,7.3992,7.3992,185323.0
2016-10-27 10:15:00,10.73,10.76,10.7,10.7,306191.0,7.3992,7.4199,7.3785,7.3785,306191.0
2016-10-27 10:20:00,10.7,10.72,10.67,10.7,496241.0,7.3785,7.3923,7.3578,7.3785,496241.0
2016-10-27 10:25:00,10.7,10.73,10.69,10.72,116160.0,7.3785,7.3992,7.3716,7.3923,116160.0
2016-10-27 10:30:00,10.72,10.75,10.69,10.69,446479.0,7.3923,7.413,7.3716,7.3716,446479.0
2016-10-27 10:35:00,10.69,10.7,10.66,10.68,637022.0,7.3716,7.3785,7.3509,7.3647,637022.0
2016-10-27 10:40:00,10.68,10.69,10.66,10.69,400909.0,7.3647,7.3716,7.3509,7.3716,400909.0
2016-10-27 10:45:00,10.69,10.71,10.68,10.7,143217.0,7.3716,7.3854,7.3647,7.3785,143217.0
2016-10-27 10:50:00,10.7,10.75,10.7,10.72,322053.0,7.3785,7.413,7.3785,7.3923,322053.0
2016-10-27 10:55:00,10.72,10.74,10.72,10.74,142076.0,7.3923,7.4061,7.3923,7.4061,142076.0
2016-10-27 11:00:00,10.74,10.75,10.72,10.72,84627.0,7.4061,7.413,7.3923,7.3923,84627.0
2016-10-27 11:05:00,10.72,10.72,10.7,10.72,84991.0,7.3923,7.3923,7.3785,7.3923,84991.0
2016-10-27 11:10:00,10.72,10.73,10.7,10.71,85396.0,7.3923,7.3992,7.3785,7.3854,85396.0
2016-10-27 11:15:00,10.71,10.74,10.7,10.72,60565.0,7.3854,7.4061,7.3785,7.3923,60565.0
2016-10-27 11:20:00,10.73,10.75,10.72,10.74,47004.0,7.3992,7.413,7.3923,7.4061,47004.0
2016-10-27 11:25:00,10.74,10.74,10.71,10.72,64128.0,7.4061,7.4061,7.3854,7.3923,64128.0
2016-10-27 11:30:00,10.72,10.74,10.71,10.71,63420.0,7.3923,7.4061,7.3854,7.3854,63420.0
2016-10-27 11:35:00,10.71,10.73,10.69,10.71,115958.0,7.3854,7.3992,7.3716,7.3854,115958.0
2016-10-27 11:40:00,10.71,10.74,10.7,10.74,117030.0,7.3854,7.4061,7.3785,7.4061,117030.0
2016-10-27 11:45:00,10.74,10.74,10.72,10.73,89707.0,7.4061,7.4061,7.3923,7.3992,89707.0
2016-10-27 11:50:00,10.74,10.76,10.73,10.75,250971.0,7.4061,7.4199,7.3992,7.413,250971.0
2016-10-27 11:55:00,10.75,10.81,10.75,10.79,344523.0,7.413,7.4544,7.413,7.4406,344523.0
2016-10-27 12:00:00,10.79,10.8,10.79,10.79,134749.0,7.4406,7.4475,7.4406,7.4406,134749.0
2016-10-27 12:05:00,10.79,10.8,10.79,10.79,38949.0,7.4406,7.4475,7.4406,7.4406,38949.0
2016-10-27 12:10:00,10.79,10.81,10.78,10.8,171105.0,7.4406,7.4544,7.4337,7.4475,171105.0
2016-10-27 12:15:00,10.8,10.8,10.78,10.78,124891.0,7.4475,7.4475,7.4337,7.4337,124891.0
2016-10-27 12:20:00,10.78,10.79,10.78,10.78,76781.0,7.4337,7.4406,7.4337,7.4337,76781.0
2016-10-27 12:25:00,10.78,10.8,10.78,10.79,181744.0,7.4337,7.4475,7.4337,7.4406,181744.0
2016-10-27 12:30:00,10.79,10.79,10.77,10.77,101718.0,7.4406,7.4406,7.4268,7.4268,101718.0
2016-10-27 12:35:00,10.77,10.79,10.77,10.78,101321.0,7.4268,7.4406,7.4268,7.4337,101321.0
2016-10-27 12:40:00,10.78,10.79,10.77,10.78,63481.0,7.4337,7.4406,7.4268,7.4337,63481.0
2016-10-27 12:45:00,10.78,10.78,10.77,10.78,24758.0,7.4337,7.4337,7.4268,7.4337,24758.0
2016-10-27 12:50:00,10.78,10.78,10.77,10.77,60534.0,7.4337,7.4337,7.4268,7.4268,60534.0
2016-10-27 12:55:00,10.77,10.78,10.77,10.77,27181.0,7.4268,7.4337,7.4268,7.4268,27181.0
2016-10-27 13:00:00,10.78,10.78,10.77,10.78,39001.0,7.4337,7.4337,7.4268,7.4337,39001.0
2016-10-27 13:05:00,10.78,10.78,10.76,10.78,64276.0,7.4337,7.4337,7.4199,7.4337,64276.0
2016-10-27 13:10:00,10.77,10.78,10.75,10.75,298525.0,7.4268,7.4337,7.413,7.413,298525.0
2016-10-27 13:15:00,10.75,10.76,10.74,10.74,36723.0,7.413,7.4199,7.4061,7.4061,36723.0
2016-10-27 13:20:00,10.74,10.75,10.73,10.74,95629.0,7.4061,7.413,7.3992,7.4061,95629.0
2016-10-27 13:25:00,10.74,10.75,10.73,10.75,48307.0,7.4061,7.413,7.3992,7.413,48307.0
2016-10-27 13:30:00,10.74,10.75,10.73,10.74,84444.0,7.4061,7.413,7.3992,7.4061,84444.0
2016-10-27 13:35:00,10.74,10.76,10.73,10.76,163918.0,7.4061,7.4199,7.3992,7.4199,163918.0
2016-10-27 13:40:00,10.76,10.76,10.74,10.75,50111.0,7.4199,7.4199,7.4061,7.413,50111.0
2016-10-27 13:45:00,10.75,10.75,10.74,10.74,41992.0,7.413,7.413,7.4061,7.4061,41992.0
2016-10-27 13:50:00,10.74,10.75,10.74,10.75,28443.0,7.4061,7.413,7.4061,7.413,28443.0
2016-10-27 13:55:00,10.75,10.75,10.74,10.74,93265.0,7.413,7.413,7.4061,7.4061,93265.0
2016-10-27 14:00:00,10.75,10.75,10.73,10.74,53323.0,7.413,7.413,7.3992,7.4061,53323.0
2016-10-27 14:05:00,10.75,10.75,10.74,10.75,29609.0,7.413,7.413,7.4061,7.413,29609.0
2016-10-27 14:10:00,10.75,10.77,10.74,10.77,116230.0,7.413,7.4268,7.4061,7.4268,116230.0
2016-10-27 14:15:00,10.77,10.78,10.76,10.77,101047.0,7.4268,7.4337,7.4199,7.4268,101047.0
2016-10-27 14:20:00,10.76,10.77,10.76,10.76,21140.0,7.4199,7.4268,7.4199,7.4199,21140.0
2016-10-27 14:25:00,10.77,10.79,10.76,10.79,68166.0,7.4268,7.4406,7.4199,7.4406,68166.0
2016-10-27 14:30:00,10.79,10.79,10.77,10.78,173156.0,7.4406,7.4406,7.4268,7.4337,173156.0
2016-10-27 14:35:00,10.78,10.79,10.76,10.79,119994.0,7.4337,7.4406,7.4199,7.4406,119994.0
2016-10-27 14:40:00,10.79,10.8,10.78,10.79,85332.0,7.4406,7.4475,7.4337,7.4406,85332.0
2016-10-27 14:45:00,10.79,10.8,10.78,10.78,108489.0,7.4406,7.4475,7.4337,7.4337,108489.0
2016-10-27 14:50:00,10.79,10.79,10.77,10.79,115434.0,7.4406,7.4406,7.4268,7.4406,115434.0
2016-10-27 14:55:00,10.79,10.79,10.78,10.78,65448.0,7.4406,7.4406,7.4337,7.4337,65448.0
2016-10-27 15:00:00,10.79,10.79,10.78,10.79,81721.0,7.4406,7.4406,7.4337,7.4406,81721.0
2016-10-27 15:05:00,10.79,10.79,10.76,10.78,161207.0,7.4406,7.4406,7.4199,7.4337,161207.0
2016-10-27 15:10:00,10.78,10.78,10.75,10.76,163804.0,7.4337,7.4337,7.413,7.4199,163804.0
2016-10-27 15:15:00,10.76,10.76,10.75,10.76,97296.0,7.4199,7.4199,7.413,7.4199,97296.0
2016-10-27 15:20:00,10.76,10.77,10.75,10.76,67975.0,7.4199,7.4268,7.413,7.4199,67975.0
2016-10-27 15:25:00,10.76,10.77,10.76,10.77,71426.0,7.4199,7.4268,7.4199,7.4268,71426.0
2016-10-27 15:30:00,10.77,10.77,10.76,10.77,48508.0,7.4268,7.4268,7.4199,7.4268,48508.0
2016-10-27 15:35:00,10.77,10.77,10.75,10.76,450971.0,7.4268,7.4268,7.413,7.4199,450971.0
2016-10-27 15:40:00,10.76,10.76,10.74,10.74,116920.0,7.4199,7.4199,7.4061,7.4061,116920.0
2016-10-27 15:45:00,10.74,10.75,10.73,10.75,333582.0,7.4061,7.413,7.3992,7.413,333582.0
2016-10-27 15:50:00,10.74,10.75,10.73,10.74,275026.0,7.4061,7.413,7.3992,7.4061,275026.0
2016-10-27 15:55:00,10.74,10.75,10.73,10.75,620075.0,7.4061,7.413,7.3992,7.413,620075.0
2016-10-28 09:30:00,10.76,10.78,10.69,10.69,275208.0,7.4199,7.4337,7.3716,7.3716,275208.0
2016-10-28 09:35:00,10.69,10.7,10.66,10.69,231866.0,7.3716,7.3785,7.3509,7.3716,231866.0
2016-10-28 09:40:00,10.69,10.74,10.67,10.74,895456.0,7.3716,7.4061,7.3578,7.4061,895456.0
2016-10-28 09:45:00,10.74,10.74,10.68,10.69,165828.0,7.4061,7.4061,7.3647,7.3716,165828.0
2016-10-28 09:50:00,10.69,10.69,10.66,10.67,147387.0,7.3716,7.3716,7.3509,7.3578,147387.0
2016-10-28 09:55:00,10.68,10.68,10.65,10.66,62701.0,7.3647,7.3647,7.344,7.3509,62701.0
2016-10-28 10:00:00,10.66,10.66,10.61,10.62,95174.0,7.3509,7.3509,7.3164,7.3233,95174.0
2016-10-28 10:05:00,10.62,10.63,10.61,10.63,159587.0,7.3233,7.3302,7.3164,7.3302,159587.0
2016-10-28 10:10:00,10.63,10.65,10.62,10.65,156215.0,7.3302,7.344,7.3233,7.344,156215.0
2016-10-28 10:15:00,10.64,10.65,10.62,10.65,207439.0,7.3371,7.344,7.3233,7.344,207439.0
2016-10-28 10:20:00,10.65,10.69,10.64,10.69,68120.0,7.344,7.3716,7.3371,7.3716,68120.0
2016-10-28 10:25:00,10.69,10.69,10.65,10.65,107129.0,7.3716,7.3716,7.344,7.344,107129.0
2016-10-28 10:30:00,10.65,10.67,10.64,10.66,275021.0,7.344,7.3578,7.3371,7.3509,275021.0
2016-10-28 10:35:00,10.66,10.68,10.65,10.68,129025.0,7.3509,7.3647,7.344,7.3647,129025.0
2016-10-28 10:40:00,10.67,10.68,10.66,10.66,22588.0,7.3578,7.3647,7.3509,7.3509,22588.0
2016-10-28 10:45:00,10.66,10.67,10.65,10.65,49506.0,7.3509,7.3578,7.344,7.344,49506.0
2016-10-28 10:50:00,10.65,10.66,10.61,10.61,227310.0,7.344,7.3509,7.3164,7.3164,227310.0
2016-10-28 10:55:00,10.61,10.62,10.59,10.6,292974.0,7.3164,7.3233,7.3027,7.3096,292974.0
2016-10-28 11:00:00,10.6,10.62,10.59,10.62,116613.0,7.3096,7.3233,7.3027,7.3233,116613.0
2016-10-28 11:05:00,10.62,10.64,10.6,10.64,165556.0,7.3233,7.3371,7.3096,7.3371,165556.0
2016-10-28 11:10:00,10.64,10.66,10.63,10.66,98485.0,7.3371,7.3509,7.3302,7.3509,98485.0
2016-10-28 11:15:00,10.65,10.66,10.63,10.64,76187.0,7.344,7.3509,7.3302,7.3371,76187.0
2016-10-28 11:20:00,10.65,10.66,10.64,10.66,35272.0,7.344,7.3509,7.3371,7.3509,35272.0
2016-10-28 11:25:00,10.66,10.66,10.63,10.64,68849.0,7.3509,7.3509,7.3302,7.3371,68849.0
2016-10-28 11:30:00,10.64,10.64,10.63,10.63,19134.0,7.3371,7.3371,7.3302,7.3302,19134.0
2016-10-28 11:35:00,10.63,10.64,10.63,10.63,19716.0,7.3302,7.3371,7.3302,7.3302,19716.0
2016-10-28 11:40:00,10.63,10.65,10.63,10.65,28925.0,7.3302,7.344,7.3302,7.344,28925.0
2016-10-28 11:45:00,10.65,10.65,10.64,10.64,25259.0,7.344,7.344,7.3371,7.3371,25259.0
2016-10-28 11:50:00,10.65,10.65,10.63,10.63,136870.0,7.344,7.344,7.3302,7.3302,136870.0
2016-10-28 11:55:00,10.63,10.64,10.62,10.62,112618.0,7.3302,7.3371,7.3233,7.3233,112618.0
2016-10-28 12:00:00,10.62,10.63,10.62,10.63,62777.0,7.3233,7.3302,7.3233,7.3302,62777.0
2016-10-28 12:05:00,10.62,10.63,10.62,10.62,87327.0,7.3233,7.3302,7.3233,7.3233,87327.0
2016-10-28 12:10:00,10.63,10.63,10.61,10.62,70249.0,7.3302,7.3302,7.3164,7.3233,70249.0
2016-10-28 12:15:00,10.62,10.64,10.62,10.63,50717.0,7.3233,7.3371,7.3233,7.3302,50717.0
2016-10-28 12:20:00,10.63,10.64,10.63,10.63,45285.0,7.3302,7.3371,7.3302,7.3302,45285.0
2016-10-28 12:25:00,10.63,10.65,10.62,10.63,130338.0,7.3302,7.344,7.3233,7.3302,130338.0
2016-10-28 12:30:00,10.63,10.63,10.62,10.63,15785.0,7.3302,7.3302,7.3233,7.3302,15785.0
2016-10-28 12:35:00,10.63,10.64,10.62,10.63,40248.0,7.3302,7.3371,7.3233,7.3302,40248.0
2016-10-28 12:40:00,10.64,10.66,10.63,10.66,30365.0,7.3371,7.3509,7.3302,7.3509,30365.0
2016-10-28 12:45:00,10.66,10.67,10.65,10.66,58749.0,7.3509,7.3578,7.344,7.3509,58749.0
2016-10-28 12:50:00,10.66,10.68,10.65,10.67,150752.0,7.3509,7.3647,7.344,7.3578,150752.0
2016-10-28 12:55:00,10.67,10.67,10.66,10.66,24488.0,7.3578,7.3578,7.3509,7.3509,24488.0
2016-10-28 13:00:00,10.66,10.67,10.63,10.63,87486.0,7.3509,7.3578,7.3302,7.3302,87486.0
2016-10-28 13:05:00,10.63,10.64,10.6,10.61,134223.0,7.3302,7.3371,7.3096,7.3164,134223.0
2016-10-28 13:10:00,10.6,10.63,10.6,10.63,167976.0,7.3096,7.3302,7.3096,7.3302,167976.0
2016-10-28 13:15:00,10.63,10.64,10.61,10.62,83791.0,7.3302,7.3371,7.3164,7.3233,83791.0
2016-10-28 13:20:00,10.63,10.64,10.6,10.61,150782.0,7.3302,7.3371,7.3096,7.3164,150782.0
2016-10-28 13:25:00,10.61,10.62,10.6,10.61,34090.0,7.3164,7.3233,7.3096,7.3164,34090.0
2016-10-28 13:30:00,10.61,10.62,10.58,10.58,92205.0,7.3164,7.3233,7.2958,7.2958,92205.0
2016-10-28 13:35:00,10.58,10.58,10.47,10.5,1314308.0,7.2958,7.2958,7.2199,7.2406,1314308.0
2016-10-28 13:40:00,10.5,10.55,10.49,10.54,427151.0,7.2406,7.2751,7.2337,7.2682,427151.0
2016-10-28 13:45:00,10.54,10.54,10.52,10.53,216771.0,7.2682,7.2682,7.2544,7.2613,216771.0
2016-10-28 13:50:00,10.54,10.54,10.49,10.51,335003.0,7.2682,7.2682,7.2337,7.2475,335003.0
2016-10-28 13:55:00,10.51,10.53,10.49,10.5,71117.0,7.2475,7.2613,7.2337,7.2406,71117.0
2016-10-28 14:00:00,10.5,10.52,10.49,10.51,71869.0,7.2406,7.2544,7.2337,7.2475,71869.0
2016-10-28 14:05:00,10.51,10.52,10.49,10.51,88808.0,7.2475,7.2544,7.2337,7.2475,88808.0
2016-10-28 14:10:00,10.51,10.53,10.5,10.53,65455.0,7.2475,7.2613,7.2406,7.2613,65455.0
2016-10-28 14:15:00,10.53,10.56,10.51,10.55,207220.0,7.2613,7.282,7.2475,7.2751,207220.0
2016-10-28 14:20:00,10.56,10.6,10.56,10.59,115587.0,7.282,7.3096,7.282,7.3027,115587.0
2016-10-28 14:25:00,10.59,10.6,10.55,10.56,120795.0,7.3027,7.3096,7.2751,7.282,120795.0
2016-10-28 14:30:00,10.57,10.59,10.56,10.59,38966.0,7.2889,7.3027,7.282,7.3027,38966.0
2016-10-28 14:35:00,10.59,10.6,10.57,10.58,74785.0,7.3027,7.3096,7.2889,7.2958,74785.0
2016-10-28 14:40:00,10.58,10.58,10.54,10.57,308950.0,7.2958,7.2958,7.2682,7.2889,308950.0
2016-10-28 14:45:00,10.57,10.58,10.56,10.58,41381.0,7.2889,7.2958,7.282,7.2958,41381.0
2016-10-28 14:50:00,10.58,10.59,10.57,10.58,32636.0,7.2958,7.3027,7.2889,7.2958,32636.0
2016-10-28 14:55:00,10.58,10.6,10.56,10.59,91759.0,7.2958,7.3096,7.282,7.3027,91759.0
2016-10-28 15:00:00,10.59,10.6,10.57,10.58,76179.0,7.3027,7.3096,7.2889,7.2958,76179.0
2016-10-28 15:05:00,10.57,10.58,10.56,10.58,65699.0,7.2889,7.2958,7.282,7.2958,65699.0
2016-10-28 15:10:00,10.58,10.59,10.57,10.59,55934.0,7.2958,7.3027,7.2889,7.3027,55934.0
2016-10-28 15:15:00,10.59,10.59,10.58,10.59,29035.0,7.3027,7.3027,7.2958,7.3027,29035.0
2016-10-28 15:20:00,10.59,10.6,10.57,10.59,134062.0,7.3027,7.3096,7.2889,7.3027,134062.0
2016-10-28 15:25:00,10.59,10.62,10.59,10.62,46773.0,7.3027,7.3233,7.3027,7.3233,46773.0
2016-10-28 15:30:00,10.61,10.62,10.6,10.6,60355.0,7.3164,7.3233,7.3096,7.3096,60355.0
2016-10-28 15:35:00,10.6,10.61,10.59,10.59,67703.0,7.3096,7.3164,7.3027,7.3027,67703.0
2016-10-28 15:40:00,10.6,10.6,10.57,10.58,138796.0,7.3096,7.3096,7.2889,7.2958,138796.0
2016-10-28 15:45:00,10.59,10.59,10.58,10.59,132192.0,7.3027,7.3027,7.2958,7.3027,132192.0
2016-10-28 15:50:00,10.59,10.6,10.58,10.58,144619.0,7.3027,7.3096,7.2958,7.2958,144619.0
2016-10-28 15:55:00,10.58,10.59,10.56,10.56,474902.0,7.2958,7.3027,7.282,7.282,474902.0
2016-10-31 09:30:00,10.51,10.6,10.51,10.58,387547.0,7.2475,7.3096,7.2475,7.2958,387547.0
2016-10-31 09:35:00,10.58,10.65,10.57,10.6,292943.0,7.2958,7.344,7.2889,7.3096,292943.0
2016-10-31 09:40:00,10.6,10.61,10.52,10.52,184543.0,7.3096,7.3164,7.2544,7.2544,184543.0
2016-10-31 09:45:00,10.52,10.56,10.52,10.55,130899.0,7.2544,7.282,7.2544,7.2751,130899.0
2016-10-31 09:50:00,10.55,10.57,10.53,10.55,161370.0,7.2751,7.2889,7.2613,7.2751,161370.0
2016-10-31 09:55:00,10.56,10.57,10.54,10.54,146288.0,7.282,7.2889,7.2682,7.2682,146288.0
2016-10-31 10:00:00,10.54,10.56,10.54,10.54,137376.0,7.2682,7.282,7.2682,7.2682,137376.0
2016-10-31 10:05:00,10.54,10.56,10.53,10.54,108146.0,7.2682,7.282,7.2613,7.2682,108146.0
2016-10-31 10:10:00,10.54,10.55,10.51,10.54,421069.0,7.2682,7.2751,7.2475,7.2682,421069.0
2016-10-31 10:15:00,10.53,10.6,10.52,10.58,784838.0,7.2613,7.3096,7.2544,7.2958,784838.0
2016-10-31 10:20:00,10.57,10.58,10.55,10.55,124683.0,7.2889,7.2958,7.2751,7.2751,124683.0
2016-10-31 10:25:00,10.55,10.58,10.55,10.58,84391.0,7.2751,7.2958,7.2751,7.2958,84391.0
2016-10-31 10:30:00,10.58,10.58,10.53,10.53,107561.0,7.2958,7.2958,7.2613,7.2613,107561.0
2016-10-31 10:35:00,10.53,10.56,10.52,10.55,402332.0,7.2613,7.282,7.2544,7.2751,402332.0
2016-10-31 10:40:00,10.55,10.56,10.54,10.55,78270.0,7.2751,7.282,7.2682,7.2751,78270.0
2016-10-31 10:45:00,10.55,10.57,10.55,10.55,72977.0,7.2751,7.2889,7.2751,7.2751,72977.0
2016-10-31 10:50:00,10.55,10.56,10.53,10.56,88862.0,7.2751,7.282,7.2613,7.282,88862.0
2016-10-31 10:55:00,10.55,10.56,10.52,10.53,78298.0,7.2751,7.282,7.2544,7.2613,78298.0
2016-10-31 11:00:00,10.53,10.56,10.52,10.56,66250.0,7.2613,7.282,7.2544,7.282,66250.0
2016-10-31 11:05:00,10.55,10.56,10.55,10.55,59059.0,7.2751,7.282,7.2751,7.2751,59059.0
2016-10-31 11:10:00,10.55,10.56,10.54,10.54,63782.0,7.2751,7.282,7.2682,7.2682,63782.0
2016-10-31 11:15:00,10.54,10.55,10.53,10.54,131696.0,7.2682,7.2751,7.2613,7.2682,131696.0
2016-10-31 11:20:00,10.54,10.57,10.54,10.56,102868.0,7.2682,7.2889,7.2682,7.282,102868.0
2016-10-31 11:25:00,10.56,10.59,10.55,10.58,139298.0,7.282,7.3027,7.2751,7.2958,139298.0
2016-10-31 11:30:00,10.58,10.59,10.57,10.57,88952.0,7.2958,7.3027,7.2889,7.2889,88952.0
2016-10-31 11:35:00,10.58,10.58,10.55,10.58,155005.0,7.2958,7.2958,7.2751,7.2958,155005.0
2016-10-31 11:40:00,10.57,10.58,10.56,10.57,109751.0,7.2889,7.2958,7.282,7.2889,109751.0
2016-10-31 11:45:00,10.57,10.57,10.55,10.55,168678.0,7.2889,7.2889,7.2751,7.2751,168678.0
2016-10-31 11:50:00,10.56,10.58,10.55,10.58,222202.0,7.282,7.2958,7.2751,7.2958,222202.0
2016-10-31 11:55:00,10.58,10.59,10.57,10.58,124365.0,7.2958,7.3027,7.2889,7.2958,124365.0
2016-10-31 12:00:00,10.58,10.6,10.58,10.59,115802.0,7.2958,7.3096,7.2958,7.3027,115802.0
2016-10-31 12:05:00,10.59,10.61,10.59,10.61,52175.0,7.3027,7.3164,7.3027,7.3164,52175.0
2016-10-31 12:10:00,10.61,10.61,10.59,10.6,64317.0,7.3164,7.3164,7.3027,7.3096,64317.0
2016-10-31 12:15:00,10.6,10.61,10.59,10.61,110273.0,7.3096,7.3164,7.3027,7.3164,110273.0
2016-10-31 12:20:00,10.61,10.61,10.59,10.59,49675.0,7.3164,7.3164,7.3027,7.3027,49675.0
2016-10-31 12:25:00,10.59,10.6,10.58,10.6,59360.0,7.3027,7.3096,7.2958,7.3096,59360.0
2016-10-31 12:30:00,10.6,10.6,10.58,10.59,83106.0,7.3096,7.3096,7.2958,7.3027,83106.0
2016-10-31 12:35:00,10.58,10.59,10.57,10.57,32527.0,7.2958,7.3027,7.2889,7.2889,32527.0
2016-10-31 12:40:00,10.57,10.59,10.57,10.59,67437.0,7.2889,7.3027,7.2889,7.3027,67437.0
2016-10-31 12:45:00,10.59,10.59,10.57,10.58,97218.0,7.3027,7.3027,7.2889,7.2958,97218.0
2016-10-31 12:50:00,10.58,10.59,10.57,10.59,56411.0,7.2958,7.3027,7.2889,7.3027,56411.0
2016-10-31 12:55:00,10.59,10.59,10.57,10.58,65973.0,7.3027,7.3027,7.2889,7.2958,65973.0
2016-10-31 13:00:00,10.58,10.59,10.57,10.57,102049.0,7.2958,7.3027,7.2889,7.2889,102049.0
2016-10-31 13:05:00,10.57,10.59,10.57,10.58,437452.0,7.2889,7.3027,7.2889,7.2958,437452.0
2016-10-31 13:10:00,10.58,10.6,10.57,10.59,220501.0,7.2958,7.3096,7.2889,7.3027,220501.0
2016-10-31 13:15:00,10.59,10.6,10.57,10.58,151709.0,7.3027,7.3096,7.2889,7.2958,151709.0
2016-10-31 13:20:00,10.58,10.59,10.57,10.57,104622.0,7.2958,7.3027,7.2889,7.2889,104622.0
2016-10-31 13:25:00,10.57,10.59,10.57,10.59,121637.0,7.2889,7.3027,7.2889,7.3027,121637.0
2016-10-31 13:30:00,10.58,10.59,10.58,10.59,96435.0,7.2958,7.3027,7.2958,7.3027,96435.0
2016-10-31 13:35:00,10.59,10.59,10.58,10.59,59615.0,7.3027,7.3027,7.2958,7.3027,59615.0
2016-10-31 13:40:00,10.59,10.59,10.57,10.59,177693.0,7.3027,7.3027,7.2889,7.3027,177693.0
2016-10-31 13:45:00,10.59,10.59,10.58,10.59,21482.0,7.3027,7.3027,7.2958,7.3027,21482.0
2016-10-31 13:50:00,10.59,10.59,10.58,10.59,38527.0,7.3027,7.3027,7.2958,7.3027,38527.0
2016-10-31 13:55:00,10.59,10.59,10.57,10.58,131828.0,7.3027,7.3027,7.2889,7.2958,131828.0
2016-10-31 14:00:00,10.58,10.59,10.57,10.59,58721.0,7.2958,7.3027,7.2889,7.3027,58721.0
2016-10-31 14:05:00,10.59,10.59,10.58,10.59,22602.0,7.3027,7.3027,7.2958,7.3027,22602.0
2016-10-31 14:10:00,10.59,10.61,10.57,10.6,402803.0,7.3027,7.3164,7.2889,7.3096,402803.0
2016-10-31 14:15:00,10.6,10.61,10.59,10.6,93281.0,7.3096,7.3164,7.3027,7.3096,93281.0
2016-10-31 14:20:00,10.61,10.61,10.59,10.59,90472.0,7.3164,7.3164,7.3027,7.3027,90472.0
2016-10-31 14:25:00,10.6,10.6,10.59,10.6,51110.0,7.3096,7.3096,7.3027,7.3096,51110.0
2016-10-31 14:30:00,10.6,10.61,10.59,10.6,76545.0,7.3096,7.3164,7.3027,7.3096,76545.0
2016-10-31 14:35:00,10.61,10.61,10.6,10.61,31929.0,7.3164,7.3164,7.3096,7.3164,31929.0
2016-10-31 14:40:00,10.61,10.61,10.59,10.6,171703.0,7.3164,7.3164,7.3027,7.3096,171703.0
2016-10-31 14:45:00,10.6,10.6,10.59,10.6,41010.0,7.3096,7.3096,7.3027,7.3096,41010.0
2016-10-31 14:50:00,10.6,10.61,10.59,10.61,118353.0,7.3096,7.3164,7.3027,7.3164,118353.0
2016-10-31 14:55:00,10.61,10.61,10.6,10.6,36558.0,7.3164,7.3164,7.3096,7.3096,36558.0
2016-10-31 15:00:00,10.61,10.61,10.59,10.59,145062.0,7.3164,7.3164,7.3027,7.3027,145062.0
2016-10-31 15:05:00,10.6,10.6,10.59,10.6,121778.0,7.3096,7.3096,7.3027,7.3096,121778.0
2016-10-31 15:10:00,10.6,10.6,10.59,10.6,84356.0,7.3096,7.3096,7.3027,7.3096,84356.0
2016-10-31 15:15:00,10.6,10.6,10.59,10.59,149047.0,7.3096,7.3096,7.3027,7.3027,149047.0
2016-10-31 15:20:00,10.59,10.61,10.58,10.61,288757.0,7.3027,7.3164,7.2958,7.3164,288757.0
2016-10-31 15:25:00,10.61,10.61,10.6,10.6,100034.0,7.3164,7.3164,7.3096,7.3096,100034.0
2016-10-31 15:30:00,10.61,10.61,10.6,10.61,194263.0,7.3164,7.3164,7.3096,7.3164,194263.0
2016-10-31 15:35:00,10.61,10.61,10.6,10.61,137941.0,7.3164,7.3164,7.3096,7.3164,137941.0
2016-10-31 15:40:00,10.61,10.62,10.61,10.62,238251.0,7.3164,7.3233,7.3164,7.3233,238251.0
2016-10-31 15:45:00,10.62,10.63,10.61,10.63,370745.0,7.3233,7.3302,7.3164,7.3302,370745.0
2016-10-31 15:50:00,10.63,10.63,10.6,10.61,574516.0,7.3302,7.3302,7.3096,7.3164,574516.0
2016-10-31 15:55:00,10.61,10.63,10.6,10.6,1358572.0,7.3164,7.3302,7.3096,7.3096,1358572.0
2016-11-01 09:30:00,10.65,10.71,10.6,10.66,291509.0,7.344,7.3854,7.3096,7.3509,291509.0
2016-11-01 09:35:00,10.67,10.67,10.64,10.65,81542.0,7.3578,7.3578,7.3371,7.344,81542.0
2016-11-01 09:40:00,10.65,10.65,10.61,10.63,220705.0,7.344,7.344,7.3164,7.3302,220705.0
2016-11-01 09:45:00,10.64,10.65,10.63,10.63,21786.0,7.3371,7.344,7.3302,7.3302,21786.0
2016-11-01 09:50:00,10.64,10.64,10.6,10.63,76391.0,7.3371,7.3371,7.3096,7.3302,76391.0
2016-11-01 09:55:00,10.63,10.65,10.62,10.64,120195.0,7.3302,7.344,7.3233,7.3371,120195.0
2016-11-01 10:00:00,10.64,10.65,10.61,10.63,112370.0,7.3371,7.344,7.3164,7.3302,112370.0
2016-11-01 10:05:00,10.63,10.63,10.6,10.62,42210.0,7.3302,7.3302,7.3096,7.3233,42210.0
2016-11-01 10:10:00,10.61,10.61,10.58,10.61,49331.0,7.3164,7.3164,7.2958,7.3164,49331.0
2016-11-01 10:15:00,10.61,10.62,10.6,10.61,54255.0,7.3164,7.3233,7.3096,7.3164,54255.0
2016-11-01 10:20:00,10.62,10.62,10.59,10.6,156583.0,7.3233,7.3233,7.3027,7.3096,156583.0
2016-11-01 10:25:00,10.6,10.61,10.57,10.57,39847.0,7.3096,7.3164,7.2889,7.2889,39847.0
2016-11-01 10:30:00,10.57,10.6,10.56,10.6,71012.0,7.2889,7.3096,7.282,7.3096,71012.0
2016-11-01 10:35:00,10.6,10.6,10.52,10.53,351150.0,7.3096,7.3096,7.2544,7.2613,351150.0
2016-11-01 10:40:00,10.54,10.54,10.52,10.53,661684.0,7.2682,7.2682,7.2544,7.2613,661684.0
2016-11-01 10:45:00,10.52,10.54,10.5,10.53,115395.0,7.2544,7.2682,7.2406,7.2613,115395.0
2016-11-01 10:50:00,10.53,10.55,10.53,10.54,51549.0,7.2613,7.2751,7.2613,7.2682,51549.0
2016-11-01 10:55:00,10.54,10.59,10.54,10.58,150824.0,7.2682,7.3027,7.2682,7.2958,150824.0
2016-11-01 11:00:00,10.58,10.59,10.55,10.57,64156.0,7.2958,7.3027,7.2751,7.2889,64156.0
2016-11-01 11:05:00,10.56,10.57,10.54,10.55,56588.0,7.282,7.2889,7.2682,7.2751,56588.0
2016-11-01 11:10:00,10.55,10.56,10.55,10.55,16537.0,7.2751,7.282,7.2751,7.2751,16537.0
2016-11-01 11:15:00,10.55,10.57,10.55,10.57,65852.0,7.2751,7.2889,7.2751,7.2889,65852.0
2016-11-01 11:20:00,10.57,10.57,10.55,10.56,63643.0,7.2889,7.2889,7.2751,7.282,63643.0
2016-11-01 11:25:00,10.56,10.59,10.56,10.57,68816.0,7.282,7.3027,7.282,7.2889,68816.0
2016-11-01 11:30:00,10.57,10.57,10.53,10.57,78735.0,7.2889,7.2889,7.2613,7.2889,78735.0
2016-11-01 11:35:00,10.56,10.58,10.55,10.58,36983.0,7.282,7.2958,7.2751,7.2958,36983.0
2016-11-01 11:40:00,10.57,10.58,10.55,10.58,44849.0,7.2889,7.2958,7.2751,7.2958,44849.0
2016-11-01 11:45:00,10.58,10.58,10.56,10.57,44569.0,7.2958,7.2958,7.282,7.2889,44569.0
2016-11-01 11:50:00,10.57,10.57,10.54,10.54,158797.0,7.2889,7.2889,7.2682,7.2682,158797.0
2016-11-01 11:55:00,10.54,10.55,10.51,10.52,66688.0,7.2682,7.2751,7.2475,7.2544,66688.0
2016-11-01 12:00:00,10.52,10.56,10.52,10.55,836722.0,7.2544,7.282,7.2544,7.2751,836722.0
2016-11-01 12:05:00,10.56,10.56,10.53,10.54,73800.0,7.282,7.282,7.2613,7.2682,73800.0
2016-11-01 12:10:00,10.53,10.55,10.52,10.54,56803.0,7.2613,7.2751,7.2544,7.2682,56803.0
2016-11-01 12:15:00,10.54,10.55,10.52,10.53,42105.0,7.2682,7.2751,7.2544,7.2613,42105.0
2016-11-01 12:20:00,10.53,10.55,10.52,10.54,51183.0,7.2613,7.2751,7.2544,7.2682,51183.0
2016-11-01 12:25:00,10.54,10.54,10.52,10.52,22091.0,7.2682,7.2682,7.2544,7.2544,22091.0
2016-11-01 12:30:00,10.52,10.55,10.52,10.54,540220.0,7.2544,7.2751,7.2544,7.2682,540220.0
2016-11-01 12:35:00,10.54,10.56,10.53,10.54,526004.0,7.2682,7.282,7.2613,7.2682,526004.0
2016-11-01 12:40:00,10.54,10.57,10.53,10.56,577590.0,7.2682,7.2889,7.2613,7.282,577590.0
2016-11-01 12:45:00,10.55,10.57,10.55,10.55,110369.0,7.2751,7.2889,7.2751,7.2751,110369.0
2016-11-01 12:50:00,10.55,10.57,10.55,10.57,85827.0,7.2751,7.2889,7.2751,7.2889,85827.0
2016-11-01 12:55:00,10.57,10.59,10.56,10.58,34570.0,7.2889,7.3027,7.282,7.2958,34570.0
2016-11-01 13:00:00,10.58,10.59,10.58,10.58,24954.0,7.2958,7.3027,7.2958,7.2958,24954.0
2016-11-01 13:05:00,10.58,10.59,10.57,10.57,51292.0,7.2958,7.3027,7.2889,7.2889,51292.0
2016-11-01 13:10:00,10.57,10.59,10.57,10.57,53777.0,7.2889,7.3027,7.2889,7.2889,53777.0
2016-11-01 13:15:00,10.57,10.57,10.56,10.57,63118.0,7.2889,7.2889,7.282,7.2889,63118.0
2016-11-01 13:20:00,10.57,10.57,10.55,10.56,53430.0,7.2889,7.2889,7.2751,7.282,53430.0
2016-11-01 13:25:00,10.56,10.58,10.56,10.57,25776.0,7.282,7.2958,7.282,7.2889,25776.0
2016-11-01 13:30:00,10.57,10.57,10.54,10.55,54323.0,7.2889,7.2889,7.2682,7.2751,54323.0
2016-11-01 13:35:00,10.55,10.55,10.52,10.54,702981.0,7.2751,7.2751,7.2544,7.2682,702981.0
2016-11-01 13:40:00,10.54,10.55,10.52,10.53,499968.0,7.2682,7.2751,7.2544,7.2613,499968.0
2016-11-01 13:45:00,10.53,10.54,10.52,10.53,64288.0,7.2613,7.2682,7.2544,7.2613,64288.0
2016-11-01 13:50:00,10.53,10.54,10.51,10.53,116488.0,7.2613,7.2682,7.2475,7.2613,116488.0
2016-11-01 13:55:00,10.53,10.54,10.52,10.53,23444.0,7.2613,7.2682,7.2544,7.2613,23444.0
2016-11-01 14:00:00,10.53,10.53,10.51,10.53,53000.0,7.2613,7.2613,7.2475,7.2613,53000.0
2016-11-01 14:05:00,10.53,10.53,10.5,10.52,80381.0,7.2613,7.2613,7.2406,7.2544,80381.0
2016-11-01 14:10:00,10.52,10.53,10.5,10.5,100199.0,7.2544,7.2613,7.2406,7.2406,100199.0
2016-11-01 14:15:00,10.5,10.51,10.44,10.45,1269099.0,7.2406,7.2475,7.1992,7.2061,1269099.0
2016-11-01 14:20:00,10.46,10.47,10.44,10.45,176370.0,7.213,7.2199,7.1992,7.2061,176370.0
2016-11-01 14:25:00,10.45,10.51,10.44,10.49,160765.0,7.2061,7.2475,7.1992,7.2337,160765.0
2016-11-01 14:30:00,10.49,10.51,10.48,10.5,1362483.0,7.2337,7.2475,7.2268,7.2406,1362483.0
2016-11-01 14:35:00,10.5,10.52,10.49,10.5,65827.0,7.2406,7.2544,7.2337,7.2406,65827.0
2016-11-01 14:40:00,10.51,10.52,10.49,10.5,126902.0,7.2475,7.2544,7.2337,7.2406,126902.0
2016-11-01 14:45:00,10.49,10.5,10.48,10.48,36818.0,7.2337,7.2406,7.2268,7.2268,36818.0
2016-11-01 14:50:00,10.49,10.51,10.48,10.51,201394.0,7.2337,7.2475,7.2268,7.2475,201394.0
2016-11-01 14:55:00,10.51,10.51,10.48,10.48,46042.0,7.2475,7.2475,7.2268,7.2268,46042.0
2016-11-01 15:00:00,10.48,10.53,10.47,10.5,1413439.0,7.2268,7.2613,7.2199,7.2406,1413439.0
2016-11-01 15:05:00,10.51,10.52,10.5,10.52,39898.0,7.2475,7.2544,7.2406,7.2544,39898.0
2016-11-01 15:10:00,10.52,10.52,10.5,10.52,70811.0,7.2544,7.2544,7.2406,7.2544,70811.0
2016-11-01 15:15:00,10.52,10.55,10.51,10.55,139871.0,7.2544,7.2751,7.2475,7.2751,139871.0
2016-11-01 15:20:00,10.55,10.57,10.55,10.56,113856.0,7.2751,7.2889,7.2751,7.282,113856.0
2016-11-01 15:25:00,10.56,10.57,10.55,10.57,127440.0,7.282,7.2889,7.2751,7.2889,127440.0
2016-11-01 15:30:00,10.57,10.58,10.55,10.56,285598.0,7.2889,7.2958,7.2751,7.282,285598.0
2016-11-01 15:35:00,10.56,10.6,10.55,10.6,143212.0,7.282,7.3096,7.2751,7.3096,143212.0
2016-11-01 15:40:00,10.59,10.59,10.57,10.59,118328.0,7.3027,7.3027,7.2889,7.3027,118328.0
2016-11-01 15:45:00,10.59,10.61,10.58,10.6,159316.0,7.3027,7.3164,7.2958,7.3096,159316.0
2016-11-01 15:50:00,10.6,10.6,10.57,10.59,173876.0,7.3096,7.3096,7.2889,7.3027,173876.0
2016-11-01 15:55:00,10.59,10.6,10.55,10.57,862968.0,7.3027,7.3096,7.2751,7.2889,862968.0
2016-11-02 09:30:00,10.54,10.55,10.49,10.49,312605.0,7.2682,7.2751,7.2337,7.2337,312605.0
2016-11-02 09:35:00,10.49,10.51,10.47,10.48,304986.0,7.2337,7.2475,7.2199,7.2268,304986.0
2016-11-02 09:40:00,10.49,10.49,10.44,10.48,939567.0,7.2337,7.2337,7.1992,7.2268,939567.0
2016-11-02 09:45:00,10.49,10.51,10.46,10.46,183062.0,7.2337,7.2475,7.213,7.213,183062.0
2016-11-02 09:50:00,10.47,10.48,10.4,10.41,280202.0,7.2199,7.2268,7.1716,7.1785,280202.0
2016-11-02 09:55:00,10.41,10.44,10.41,10.43,485495.0,7.1785,7.1992,7.1785,7.1923,485495.0
2016-11-02 10:00:00,10.44,10.46,10.4,10.45,342045.0,7.1992,7.213,7.1716,7.2061,342045.0
2016-11-02 10:05:00,10.44,10.44,10.4,10.43,618526.0,7.1992,7.1992,7.1716,7.1923,618526.0
2016-11-02 10:10:00,10.43,10.43,10.4,10.41,99278.0,7.1923,7.1923,7.1716,7.1785,99278.0
2016-11-02 10:15:00,10.41,10.42,10.39,10.39,73443.0,7.1785,7.1854,7.1647,7.1647,73443.0
2016-11-02 10:20:00,10.39,10.4,10.37,10.37,151291.0,7.1647,7.1716,7.1509,7.1509,151291.0
2016-11-02 10:25:00,10.37,10.41,10.36,10.4,64613.0,7.1509,7.1785,7.1441,7.1716,64613.0
2016-11-02 10:30:00,10.4,10.4,10.36,10.36,172272.0,7.1716,7.1716,7.1441,7.1441,172272.0
2016-11-02 10:35:00,10.36,10.41,10.36,10.4,108219.0,7.1441,7.1785,7.1441,7.1716,108219.0
2016-11-02 10:40:00,10.4,10.4,10.38,10.38,135811.0,7.1716,7.1716,7.1578,7.1578,135811.0
2016-11-02 10:45:00,10.39,10.39,10.36,10.37,103480.0,7.1647,7.1647,7.1441,7.1509,103480.0
2016-11-02 10:50:00,10.36,10.37,10.33,10.35,485169.0,7.1441,7.1509,7.1234,7.1372,485169.0
2016-11-02 10:55:00,10.35,10.37,10.34,10.36,236862.0,7.1372,7.1509,7.1303,7.1441,236862.0
2016-11-02 11:00:00,10.36,10.39,10.35,10.38,172855.0,7.1441,7.1647,7.1372,7.1578,172855.0
2016-11-02 11:05:00,10.37,10.38,10.36,10.36,147105.0,7.1509,7.1578,7.1441,7.1441,147105.0
2016-11-02 11:10:00,10.37,10.4,10.36,10.39,219087.0,7.1509,7.1716,7.1441,7.1647,219087.0
2016-11-02 11:15:00,10.39,10.41,10.39,10.4,75412.0,7.1647,7.1785,7.1647,7.1716,75412.0
2016-11-02 11:20:00,10.4,10.4,10.37,10.38,79868.0,7.1716,7.1716,7.1509,7.1578,79868.0
2016-11-02 11:25:00,10.39,10.4,10.37,10.38,126539.0,7.1647,7.1716,7.1509,7.1578,126539.0
2016-11-02 11:30:00,10.38,10.38,10.35,10.37,230600.0,7.1578,7.1578,7.1372,7.1509,230600.0
2016-11-02 11:35:00,10.37,10.37,10.35,10.36,150309.0,7.1509,7.1509,7.1372,7.1441,150309.0
2016-11-02 11:40:00,10.36,10.36,10.35,10.36,27089.0,7.1441,7.1441,7.1372,7.1441,27089.0
2016-11-02 11:45:00,10.36,10.37,10.35,10.36,54457.0,7.1441,7.1509,7.1372,7.1441,54457.0
2016-11-02 11:50:00,10.37,10.38,10.36,10.37,48503.0,7.1509,7.1578,7.1441,7.1509,48503.0
2016-11-02 11:55:00,10.36,10.38,10.36,10.37,71110.0,7.1441,7.1578,7.1441,7.1509,71110.0
2016-11-02 12:00:00,10.37,10.37,10.35,10.36,87346.0,7.1509,7.1509,7.1372,7.1441,87346.0
2016-11-02 12:05:00,10.36,10.37,10.34,10.35,74405.0,7.1441,7.1509,7.1303,7.1372,74405.0
2016-11-02 12:10:00,10.35,10.36,10.34,10.36,48345.0,7.1372,7.1441,7.1303,7.1441,48345.0
2016-11-02 12:15:00,10.35,10.38,10.35,10.38,639000.0,7.1372,7.1578,7.1372,7.1578,639000.0
2016-11-02 12:20:00,10.38,10.39,10.37,10.38,172296.0,7.1578,7.1647,7.1509,7.1578,172296.0
2016-11-02 12:25:00,10.39,10.39,10.37,10.38,35995.0,7.1647,7.1647,7.1509,7.1578,35995.0
2016-11-02 12:30:00,10.38,10.38,10.36,10.37,560930.0,7.1578,7.1578,7.1441,7.1509,560930.0
2016-11-02 12:35:00,10.38,10.39,10.35,10.36,388004.0,7.1578,7.1647,7.1372,7.1441,388004.0
2016-11-02 12:40:00,10.36,10.38,10.35,10.36,179137.0,7.1441,7.1578,7.1372,7.1441,179137.0
2016-11-02 12:45:00,10.36,10.37,10.35,10.36,28275.0,7.1441,7.1509,7.1372,7.1441,28275.0
2016-11-02 12:50:00,10.35,10.36,10.34,10.36,55233.0,7.1372,7.1441,7.1303,7.1441,55233.0
2016-11-02 12:55:00,10.36,10.37,10.35,10.36,89716.0,7.1441,7.1509,7.1372,7.1441,89716.0
2016-11-02 13:00:00,10.36,10.36,10.34,10.34,87707.0,7.1441,7.1441,7.1303,7.1303,87707.0
2016-11-02 13:05:00,10.34,10.35,10.32,10.32,62244.0,7.1303,7.1372,7.1165,7.1165,62244.0
2016-11-02 13:10:00,10.32,10.33,10.3,10.32,244282.0,7.1165,7.1234,7.1027,7.1165,244282.0
2016-11-02 13:15:00,10.32,10.32,10.31,10.32,101771.0,7.1165,7.1165,7.1096,7.1165,101771.0
2016-11-02 13:20:00,10.32,10.32,10.31,10.32,37893.0,7.1165,7.1165,7.1096,7.1165,37893.0
2016-11-02 13:25:00,10.32,10.33,10.31,10.33,102487.0,7.1165,7.1234,7.1096,7.1234,102487.0
2016-11-02 13:30:00,10.33,10.33,10.3,10.3,121430.0,7.1234,7.1234,7.1027,7.1027,121430.0
2016-11-02 13:35:00,10.3,10.31,10.28,10.29,144839.0,7.1027,7.1096,7.0889,7.0958,144839.0
2016-11-02 13:40:00,10.29,10.29,10.27,10.28,139415.0,7.0958,7.0958,7.082,7.0889,139415.0
2016-11-02 13:45:00,10.28,10.29,10.27,10.28,78946.0,7.0889,7.0958,7.082,7.0889,78946.0
2016-11-02 13:50:00,10.29,10.29,10.28,10.29,53503.0,7.0958,7.0958,7.0889,7.0958,53503.0
2016-11-02 13:55:00,10.29,10.32,10.28,10.32,349720.0,7.0958,7.1165,7.0889,7.1165,349720.0
2016-11-02 14:00:00,10.31,10.34,10.27,10.29,459280.0,7.1096,7.1303,7.082,7.0958,459280.0
2016-11-02 14:05:00,10.3,10.3,10.24,10.26,314850.0,7.1027,7.1027,7.0613,7.0751,314850.0
2016-11-02 14:10:00,10.26,10.32,10.25,10.3,225086.0,7.0751,7.1165,7.0682,7.1027,225086.0
2016-11-02 14:15:00,10.3,10.33,10.29,10.33,177503.0,7.1027,7.1234,7.0958,7.1234,177503.0
2016-11-02 14:20:00,10.33,10.34,10.31,10.33,308930.0,7.1234,7.1303,7.1096,7.1234,308930.0
2016-11-02 14:25:00,10.33,10.34,10.29,10.3,294644.0,7.1234,7.1303,7.0958,7.1027,294644.0
2016-11-02 14:30:00,10.3,10.32,10.3,10.32,176388.0,7.1027,7.1165,7.1027,7.1165,176388.0
2016-11-02 14:35:00,10.32,10.33,10.3,10.3,170882.0,7.1165,7.1234,7.1027,7.1027,170882.0
2016-11-02 14:40:00,10.31,10.32,10.3,10.31,109441.0,7.1096,7.1165,7.1027,7.1096,109441.0
2016-11-02 14:45:00,10.31,10.31,10.28,10.29,175038.0,7.1096,7.1096,7.0889,7.0958,175038.0
2016-11-02 14:50:00,10.29,10.3,10.27,10.28,369999.0,7.0958,7.1027,7.082,7.0889,369999.0
2016-11-02 14:55:00,10.28,10.3,10.26,10.27,187446.0,7.0889,7.1027,7.0751,7.082,187446.0
2016-11-02 15:00:00,10.27,10.29,10.26,10.29,231124.0,7.082,7.0958,7.0751,7.0958,231124.0
2016-11-02 15:05:00,10.29,10.3,10.28,10.3,99479.0,7.0958,7.1027,7.0889,7.1027,99479.0
2016-11-02 15:10:00,10.3,10.3,10.28,10.3,111349.0,7.1027,7.1027,7.0889,7.1027,111349.0
2016-11-02 15:15:00,10.3,10.31,10.29,10.29,247280.0,7.1027,7.1096,7.0958,7.0958,247280.0
2016-11-02 15:20:00,10.3,10.33,10.29,10.32,333373.0,7.1027,7.1234,7.0958,7.1165,333373.0
2016-11-02 15:25:00,10.32,10.33,10.32,10.33,117802.0,7.1165,7.1234,7.1165,7.1234,117802.0
2016-11-02 15:30:00,10.33,10.33,10.31,10.33,149218.0,7.1234,7.1234,7.1096,7.1234,149218.0
2016-11-02 15:35:00,10.33,10.33,10.31,10.31,135464.0,7.1234,7.1234,7.1096,7.1096,135464.0
2016-11-02 15:40:00,10.32,10.33,10.31,10.33,139465.0,7.1165,7.1234,7.1096,7.1234,139465.0
2016-11-02 15:45:00,10.33,10.33,10.31,10.31,516724.0,7.1234,7.1234,7.1096,7.1096,516724.0
2016-11-02 15:50:00,10.32,10.33,10.31,10.33,227141.0,7.1165,7.1234,7.1096,7.1234,227141.0
2016-11-02 15:55:00,10.33,10.33,10.3,10.33,803333.0,7.1234,7.1234,7.1027,7.1234,803333.0
2016-11-03 09:30:00,10.33,10.36,10.3,10.31,673020.0,7.1234,7.1441,7.1027,7.1096,673020.0
2016-11-03 09:35:00,10.31,10.38,10.29,10.37,502335.0,7.1096,7.1578,7.0958,7.1509,502335.0
2016-11-03 09:40:00,10.36,10.39,10.33,10.33,327237.0,7.1441,7.1647,7.1234,7.1234,327237.0
2016-11-03 09:45:00,10.32,10.34,10.32,10.34,76009.0,7.1165,7.1303,7.1165,7.1303,76009.0
2016-11-03 09:50:00,10.34,10.34,10.31,10.34,61380.0,7.1303,7.1303,7.1096,7.1303,61380.0
2016-11-03 09:55:00,10.34,10.38,10.33,10.35,89365.0,7.1303,7.1578,7.1234,7.1372,89365.0
2016-11-03 10:00:00,10.35,10.35,10.31,10.33,155451.0,7.1372,7.1372,7.1096,7.1234,155451.0
2016-11-03 10:05:00,10.33,10.35,10.32,10.33,129536.0,7.1234,7.1372,7.1165,7.1234,129536.0
2016-11-03 10:10:00,10.33,10.34,10.32,10.32,213347.0,7.1234,7.1303,7.1165,7.1165,213347.0
2016-11-03 10:15:00,10.32,10.34,10.29,10.33,376703.0,7.1165,7.1303,7.0958,7.1234,376703.0
2016-11-03 10:20:00,10.33,10.36,10.32,10.35,195441.0,7.1234,7.1441,7.1165,7.1372,195441.0
2016-11-03 10:25:00,10.35,10.36,10.34,10.36,764694.0,7.1372,7.1441,7.1303,7.1441,764694.0
2016-11-03 10:30:00,10.35,10.36,10.3,10.33,684026.0,7.1372,7.1441,7.1027,7.1234,684026.0
2016-11-03 10:35:00,10.33,10.36,10.31,10.34,786087.0,7.1234,7.1441,7.1096,7.1303,786087.0
2016-11-03 10:40:00,10.34,10.35,10.31,10.33,513368.0,7.1303,7.1372,7.1096,7.1234,513368.0
2016-11-03 10:45:00,10.33,10.33,10.3,10.33,339725.0,7.1234,7.1234,7.1027,7.1234,339725.0
2016-11-03 10:50:00,10.33,10.36,10.32,10.36,354763.0,7.1234,7.1441,7.1165,7.1441,354763.0
2016-11-03 10:55:00,10.36,10.36,10.32,10.33,132984.0,7.1441,7.1441,7.1165,7.1234,132984.0
2016-11-03 11:00:00,10.33,10.33,10.3,10.31,264834.0,7.1234,7.1234,7.1027,7.1096,264834.0
2016-11-03 11:05:00,10.32,10.34,10.31,10.34,100068.0,7.1165,7.1303,7.1096,7.1303,100068.0
2016-11-03 11:10:00,10.34,10.35,10.33,10.35,90532.0,7.1303,7.1372,7.1234,7.1372,90532.0
2016-11-03 11:15:00,10.35,10.35,10.32,10.32,93091.0,7.1372,7.1372,7.1165,7.1165,93091.0
2016-11-03 11:20:00,10.32,10.33,10.31,10.31,150458.0,7.1165,7.1234,7.1096,7.1096,150458.0
2016-11-03 11:25:00,10.31,10.33,10.31,10.33,109351.0,7.1096,7.1234,7.1096,7.1234,109351.0
2016-11-03 11:30:00,10.33,10.33,10.32,10.33,68696.0,7.1234,7.1234,7.1165,7.1234,68696.0
2016-11-03 11:35:00,10.33,10.34,10.31,10.31,104427.0,7.1234,7.1303,7.1096,7.1096,104427.0
2016-11-03 11:40:00,10.31,10.32,10.3,10.3,103935.0,7.1096,7.1165,7.1027,7.1027,103935.0
2016-11-03 11:45:00,10.3,10.31,10.29,10.3,169494.0,7.1027,7.1096,7.0958,7.1027,169494.0
2016-11-03 11:50:00,10.31,10.31,10.28,10.28,185720.0,7.1096,7.1096,7.0889,7.0889,185720.0
2016-11-03 11:55:00,10.28,10.29,10.27,10.28,73998.0,7.0889,7.0958,7.082,7.0889,73998.0
2016-11-03 12:00:00,10.27,10.28,10.26,10.27,131363.0,7.082,7.0889,7.0751,7.082,131363.0
2016-11-03 12:05:00,10.27,10.28,10.25,10.27,183580.0,7.082,7.0889,7.0682,7.082,183580.0
2016-11-03 12:10:00,10.27,10.28,10.27,10.28,51119.0,7.082,7.0889,7.082,7.0889,51119.0
2016-11-03 12:15:00,10.27,10.28,10.27,10.28,57744.0,7.082,7.0889,7.082,7.0889,57744.0
2016-11-03 12:20:00,10.27,10.28,10.24,10.25,113793.0,7.082,7.0889,7.0613,7.0682,113793.0
2016-11-03 12:25:00,10.25,10.27,10.24,10.25,216583.0,7.0682,7.082,7.0613,7.0682,216583.0
2016-11-03 12:30:00,10.25,10.25,10.22,10.22,252353.0,7.0682,7.0682,7.0475,7.0475,252353.0
2016-11-03 12:35:00,10.22,10.23,10.21,10.23,184637.0,7.0475,7.0544,7.0406,7.0544,184637.0
2016-11-03 12:40:00,10.22,10.24,10.21,10.21,122414.0,7.0475,7.0613,7.0406,7.0406,122414.0
2016-11-03 12:45:00,10.21,10.22,10.21,10.22,101582.0,7.0406,7.0475,7.0406,7.0475,101582.0
2016-11-03 12:50:00,10.21,10.24,10.21,10.22,334951.0,7.0406,7.0613,7.0406,7.0475,334951.0
2016-11-03 12:55:00,10.22,10.23,10.22,10.22,202257.0,7.0475,7.0544,7.0475,7.0475,202257.0
2016-11-03 13:00:00,10.22,10.23,10.22,10.22,27059.0,7.0475,7.0544,7.0475,7.0475,27059.0
2016-11-03 13:05:00,10.22,10.23,10.21,10.21,93661.0,7.0475,7.0544,7.0406,7.0406,93661.0
2016-11-03 13:10:00,10.21,10.22,10.21,10.21,21832.0,7.0406,7.0475,7.0406,7.0406,21832.0
2016-11-03 13:15:00,10.21,10.21,10.19,10.2,115238.0,7.0406,7.0406,7.0268,7.0337,115238.0
2016-11-03 13:20:00,10.2,10.21,10.19,10.21,286722.0,7.0337,7.0406,7.0268,7.0406,286722.0
2016-11-03 13:25:00,10.21,10.23,10.2,10.21,283611.0,7.0406,7.0544,7.0337,7.0406,283611.0
2016-11-03 13:30:00,10.21,10.22,10.2,10.21,41666.0,7.0406,7.0475,7.0337,7.0406,41666.0
2016-11-03 13:35:00,10.22,10.22,10.2,10.21,84119.0,7.0475,7.0475,7.0337,7.0406,84119.0
2016-11-03 13:40:00,10.2,10.23,10.2,10.22,432391.0,7.0337,7.0544,7.0337,7.0475,432391.0
2016-11-03 13:45:00,10.22,10.22,10.21,10.21,98386.0,7.0475,7.0475,7.0406,7.0406,98386.0
2016-11-03 13:50:00,10.21,10.22,10.19,10.21,464091.0,7.0406,7.0475,7.0268,7.0406,464091.0
2016-11-03 13:55:00,10.21,10.21,10.2,10.21,69253.0,7.0406,7.0406,7.0337,7.0406,69253.0
2016-11-03 14:00:00,10.21,10.22,10.2,10.22,110155.0,7.0406,7.0475,7.0337,7.0475,110155.0
2016-11-03 14:05:00,10.22,10.25,10.21,10.25,170807.0,7.0475,7.0682,7.0406,7.0682,170807.0
2016-11-03 14:10:00,10.25,10.25,10.24,10.25,42298.0,7.0682,7.0682,7.0613,7.0682,42298.0
2016-11-03 14:15:00,10.25,10.25,10.22,10.22,251414.0,7.0682,7.0682,7.0475,7.0475,251414.0
2016-11-03 14:20:00,10.22,10.22,10.21,10.21,71655.0,7.0475,7.0475,7.0406,7.0406,71655.0
2016-11-03 14:25:00,10.21,10.22,10.21,10.21,51355.0,7.0406,7.0475,7.0406,7.0406,51355.0
2016-11-03 14:30:00,10.21,10.22,10.21,10.21,73023.0,7.0406,7.0475,7.0406,7.0406,73023.0
2016-11-03 14:35:00,10.21,10.23,10.21,10.23,104146.0,7.0406,7.0544,7.0406,7.0544,104146.0
2016-11-03 14:40:00,10.22,10.23,10.22,10.22,54158.0,7.0475,7.0544,7.0475,7.0475,54158.0
2016-11-03 14:45:00,10.22,10.25,10.22,10.25,167139.0,7.0475,7.0682,7.0475,7.0682,167139.0
2016-11-03 14:50:00,10.24,10.28,10.24,10.26,525013.0,7.0613,7.0889,7.0613,7.0751,525013.0
2016-11-03 14:55:00,10.26,10.26,10.25,10.26,54136.0,7.0751,7.0751,7.0682,7.0751,54136.0
2016-11-03 15:00:00,10.26,10.26,10.25,10.25,39186.0,7.0751,7.0751,7.0682,7.0682,39186.0
2016-11-03 15:05:00,10.26,10.26,10.24,10.25,108191.0,7.0751,7.0751,7.0613,7.0682,108191.0
2016-11-03 15:10:00,10.25,10.26,10.25,10.26,149809.0,7.0682,7.0751,7.0682,7.0751,149809.0
2016-11-03 15:15:00,10.25,10.26,10.24,10.25,279669.0,7.0682,7.0751,7.0613,7.0682,279669.0
2016-11-03 15:20:00,10.25,10.27,10.24,10.26,109054.0,7.0682,7.082,7.0613,7.0751,109054.0
2016-11-03 15:25:00,10.26,10.27,10.25,10.26,100960.0,7.0751,7.082,7.0682,7.0751,100960.0
2016-11-03 15:30:00,10.26,10.26,10.23,10.23,98527.0,7.0751,7.0751,7.0544,7.0544,98527.0
2016-11-03 15:35:00,10.23,10.25,10.23,10.24,170603.0,7.0544,7.0682,7.0544,7.0613,170603.0
2016-11-03 15:40:00,10.24,10.25,10.22,10.23,289482.0,7.0613,7.0682,7.0475,7.0544,289482.0
2016-11-03 15:45:00,10.24,10.25,10.23,10.24,147028.0,7.0613,7.0682,7.0544,7.0613,147028.0
2016-11-03 15:50:00,10.25,10.25,10.24,10.24,182870.0,7.0682,7.0682,7.0613,7.0613,182870.0
2016-11-03 15:55:00,10.25,10.27,10.24,10.25,1185257.0,7.0682,7.082,7.0613,7.0682,1185257.0
2016-11-04 09:30:00,10.26,10.32,10.21,10.24,344228.0,7.0751,7.1165,7.0406,7.0613,344228.0
2016-11-04 09:35:00,10.25,10.26,10.19,10.2,380194.0,7.0682,7.0751,7.0268,7.0337,380194.0
2016-11-04 09:40:00,10.2,10.21,10.17,10.19,154261.0,7.0337,7.0406,7.013,7.0268,154261.0
2016-11-04 09:45:00,10.19,10.21,10.15,10.17,407843.0,7.0268,7.0406,6.9992,7.013,407843.0
2016-11-04 09:50:00,10.16,10.17,10.13,10.14,552306.0,7.0061,7.013,6.9854,6.9923,552306.0
2016-11-04 09:55:00,10.15,10.15,10.07,10.09,971313.0,6.9992,6.9992,6.9441,6.9579,971313.0
2016-11-04 10:00:00,10.09,10.14,10.09,10.14,360061.0,6.9579,6.9923,6.9579,6.9923,360061.0
2016-11-04 10:05:00,10.13,10.14,10.11,10.12,196171.0,6.9854,6.9923,6.9717,6.9786,196171.0
2016-11-04 10:10:00,10.11,10.16,10.11,10.15,350753.0,6.9717,7.0061,6.9717,6.9992,350753.0
2016-11-04 10:15:00,10.15,10.15,10.12,10.15,142370.0,6.9992,6.9992,6.9786,6.9992,142370.0
2016-11-04 10:20:00,10.15,10.18,10.14,10.17,251481.0,6.9992,7.0199,6.9923,7.013,251481.0
2016-11-04 10:25:00,10.16,10.18,10.14,10.17,154818.0,7.0061,7.0199,6.9923,7.013,154818.0
2016-11-04 10:30:00,10.17,10.21,10.16,10.2,160522.0,7.013,7.0406,7.0061,7.0337,160522.0
2016-11-04 10:35:00,10.19,10.23,10.17,10.23,289259.0,7.0268,7.0544,7.013,7.0544,289259.0
2016-11-04 10:40:00,10.23,10.25,10.23,10.24,138944.0,7.0544,7.0682,7.0544,7.0613,138944.0
2016-11-04 10:45:00,10.24,10.24,10.23,10.23,257883.0,7.0613,7.0613,7.0544,7.0544,257883.0
2016-11-04 10:50:00,10.23,10.27,10.23,10.26,251268.0,7.0544,7.082,7.0544,7.0751,251268.0
2016-11-04 10:55:00,10.27,10.27,10.25,10.25,153765.0,7.082,7.082,7.0682,7.0682,153765.0
2016-11-04 11:00:00,10.25,10.27,10.24,10.27,181763.0,7.0682,7.082,7.0613,7.082,181763.0
2016-11-04 11:05:00,10.27,10.28,10.26,10.28,129553.0,7.082,7.0889,7.0751,7.0889,129553.0
2016-11-04 11:10:00,10.28,10.32,10.27,10.31,208439.0,7.0889,7.1165,7.082,7.1096,208439.0
2016-11-04 11:15:00,10.31,10.32,10.29,10.32,194397.0,7.1096,7.1165,7.0958,7.1165,194397.0
2016-11-04 11:20:00,10.31,10.32,10.28,10.29,103983.0,7.1096,7.1165,7.0889,7.0958,103983.0
2016-11-04 11:25:00,10.28,10.29,10.25,10.28,156275.0,7.0889,7.0958,7.0682,7.0889,156275.0
2016-11-04 11:30:00,10.28,10.28,10.26,10.28,90957.0,7.0889,7.0889,7.0751,7.0889,90957.0
2016-11-04 11:35:00,10.28,10.31,10.27,10.28,362000.0,7.0889,7.1096,7.082,7.0889,362000.0
2016-11-04 11:40:00,10.28,10.28,10.26,10.27,107239.0,7.0889,7.0889,7.0751,7.082,107239.0
2016-11-04 11:45:00,10.27,10.27,10.25,10.27,79820.0,7.082,7.082,7.0682,7.082,79820.0
2016-11-04 11:50:00,10.27,10.29,10.24,10.29,98779.0,7.082,7.0958,7.0613,7.0958,98779.0
2016-11-04 11:55:00,10.29,10.29,10.26,10.27,123831.0,7.0958,7.0958,7.0751,7.082,123831.0
2016-11-04 12:00:00,10.26,10.3,10.26,10.29,95906.0,7.0751,7.1027,7.0751,7.0958,95906.0
2016-11-04 12:05:00,10.29,10.31,10.28,10.31,51348.0,7.0958,7.1096,7.0889,7.1096,51348.0
2016-11-04 12:10:00,10.31,10.33,10.31,10.32,111497.0,7.1096,7.1234,7.1096,7.1165,111497.0
2016-11-04 12:15:00,10.33,10.35,10.32,10.32,214286.0,7.1234,7.1372,7.1165,7.1165,214286.0
2016-11-04 12:20:00,10.33,10.34,10.32,10.33,70930.0,7.1234,7.1303,7.1165,7.1234,70930.0
2016-11-04 12:25:00,10.33,10.34,10.32,10.32,76347.0,7.1234,7.1303,7.1165,7.1165,76347.0
2016-11-04 12:30:00,10.32,10.33,10.32,10.33,18350.0,7.1165,7.1234,7.1165,7.1234,18350.0
2016-11-04 12:35:00,10.32,10.34,10.32,10.34,36656.0,7.1165,7.1303,7.1165,7.1303,36656.0
2016-11-04 12:40:00,10.34,10.34,10.33,10.34,12862.0,7.1303,7.1303,7.1234,7.1303,12862.0
2016-11-04 12:45:00,10.34,10.34,10.33,10.33,58359.0,7.1303,7.1303,7.1234,7.1234,58359.0
2016-11-04 12:50:00,10.33,10.34,10.32,10.32,81258.0,7.1234,7.1303,7.1165,7.1165,81258.0
2016-11-04 12:55:00,10.32,10.33,10.32,10.33,55477.0,7.1165,7.1234,7.1165,7.1234,55477.0
2016-11-04 13:00:00,10.32,10.33,10.32,10.33,18867.0,7.1165,7.1234,7.1165,7.1234,18867.0
2016-11-04 13:05:00,10.33,10.33,10.31,10.32,28517.0,7.1234,7.1234,7.1096,7.1165,28517.0
2016-11-04 13:10:00,10.32,10.32,10.31,10.31,71413.0,7.1165,7.1165,7.1096,7.1096,71413.0
2016-11-04 13:15:00,10.32,10.33,10.31,10.33,69655.0,7.1165,7.1234,7.1096,7.1234,69655.0
2016-11-04 13:20:00,10.33,10.33,10.31,10.32,44334.0,7.1234,7.1234,7.1096,7.1165,44334.0
2016-11-04 13:25:00,10.31,10.32,10.3,10.3,80181.0,7.1096,7.1165,7.1027,7.1027,80181.0
2016-11-04 13:30:00,10.3,10.31,10.3,10.3,31293.0,7.1027,7.1096,7.1027,7.1027,31293.0
2016-11-04 13:35:00,10.3,10.31,10.29,10.3,57148.0,7.1027,7.1096,7.0958,7.1027,57148.0
2016-11-04 13:40:00,10.29,10.31,10.29,10.29,36031.0,7.0958,7.1096,7.0958,7.0958,36031.0
2016-11-04 13:45:00,10.29,10.3,10.28,10.29,42372.0,7.0958,7.1027,7.0889,7.0958,42372.0
2016-11-04 13:50:00,10.29,10.29,10.28,10.29,8845.0,7.0958,7.0958,7.0889,7.0958,8845.0
2016-11-04 13:55:00,10.28,10.3,10.28,10.3,96028.0,7.0889,7.1027,7.0889,7.1027,96028.0
2016-11-04 14:00:00,10.3,10.3,10.28,10.28,69430.0,7.1027,7.1027,7.0889,7.0889,69430.0
2016-11-04 14:05:00,10.28,10.29,10.28,10.29,19811.0,7.0889,7.0958,7.0889,7.0958,19811.0
2016-11-04 14:10:00,10.28,10.28,10.27,10.28,91685.0,7.0889,7.0889,7.082,7.0889,91685.0
2016-11-04 14:15:00,10.28,10.28,10.27,10.28,8561.0,7.0889,7.0889,7.082,7.0889,8561.0
2016-11-04 14:20:00,10.28,10.28,10.27,10.27,18000.0,7.0889,7.0889,7.082,7.082,18000.0
2016-11-04 14:25:00,10.28,10.28,10.26,10.27,92592.0,7.0889,7.0889,7.0751,7.082,92592.0
2016-11-04 14:30:00,10.28,10.28,10.26,10.26,31380.0,7.0889,7.0889,7.0751,7.0751,31380.0
2016-11-04 14:35:00,10.26,10.27,10.24,10.24,43020.0,7.0751,7.082,7.0613,7.0613,43020.0
2016-11-04 14:40:00,10.25,10.26,10.24,10.25,48357.0,7.0682,7.0751,7.0613,7.0682,48357.0
2016-11-04 14:45:00,10.25,10.26,10.22,10.22,82254.0,7.0682,7.0751,7.0475,7.0475,82254.0
2016-11-04 14:50:00,10.22,10.25,10.22,10.24,95555.0,7.0475,7.0682,7.0475,7.0613,95555.0
2016-11-04 14:55:00,10.23,10.24,10.22,10.22,97419.0,7.0544,7.0613,7.0475,7.0475,97419.0
2016-11-04 15:00:00,10.22,10.23,10.19,10.2,372240.0,7.0475,7.0544,7.0268,7.0337,372240.0
2016-11-04 15:05:00,10.2,10.2,10.18,10.19,70286.0,7.0337,7.0337,7.0199,7.0268,70286.0
2016-11-04 15:10:00,10.19,10.2,10.18,10.19,306398.0,7.0268,7.0337,7.0199,7.0268,306398.0
2016-11-04 15:15:00,10.18,10.19,10.18,10.18,62963.0,7.0199,7.0268,7.0199,7.0199,62963.0
2016-11-04 15:20:00,10.18,10.19,10.18,10.19,37062.0,7.0199,7.0268,7.0199,7.0268,37062.0
2016-11-04 15:25:00,10.18,10.19,10.18,10.19,40255.0,7.0199,7.0268,7.0199,7.0268,40255.0
2016-11-04 15:30:00,10.18,10.19,10.18,10.19,70916.0,7.0199,7.0268,7.0199,7.0268,70916.0
2016-11-04 15:35:00,10.18,10.19,10.16,10.17,264959.0,7.0199,7.0268,7.0061,7.013,264959.0
2016-11-04 15:40:00,10.17,10.17,10.16,10.17,223090.0,7.013,7.013,7.0061,7.013,223090.0
2016-11-04 15:45:00,10.17,10.17,10.15,10.17,244521.0,7.013,7.013,6.9992,7.013,244521.0
2016-11-04 15:50:00,10.17,10.18,10.16,10.17,151348.0,7.013,7.0199,7.0061,7.013,151348.0
2016-11-04 15:55:00,10.18,10.18,10.16,10.17,373754.0,7.0199,7.0199,7.0061,7.013,373754.0
2016-11-07 09:30:00,10.4,10.46,10.39,10.45,564973.0,7.1716,7.213,7.1647,7.2061,564973.0
2016-11-07 09:35:00,10.45,10.5,10.44,10.48,257888.0,7.2061,7.2406,7.1992,7.2268,257888.0
2016-11-07 09:40:00,10.49,10.5,10.47,10.5,68914.0,7.2337,7.2406,7.2199,7.2406,68914.0
2016-11-07 09:45:00,10.5,10.52,10.49,10.5,143016.0,7.2406,7.2544,7.2337,7.2406,143016.0
2016-11-07 09:50:00,10.5,10.54,10.49,10.52,98705.0,7.2406,7.2682,7.2337,7.2544,98705.0
2016-11-07 09:55:00,10.53,10.53,10.5,10.51,68991.0,7.2613,7.2613,7.2406,7.2475,68991.0
2016-11-07 10:00:00,10.51,10.54,10.51,10.52,145605.0,7.2475,7.2682,7.2475,7.2544,145605.0
2016-11-07 10:05:00,10.52,10.53,10.5,10.53,458846.0,7.2544,7.2613,7.2406,7.2613,458846.0
2016-11-07 10:10:00,10.53,10.53,10.5,10.5,81082.0,7.2613,7.2613,7.2406,7.2406,81082.0
2016-11-07 10:15:00,10.51,10.53,10.5,10.53,68047.0,7.2475,7.2613,7.2406,7.2613,68047.0
2016-11-07 10:20:00,10.53,10.53,10.51,10.53,42619.0,7.2613,7.2613,7.2475,7.2613,42619.0
2016-11-07 10:25:00,10.53,10.54,10.52,10.54,49050.0,7.2613,7.2682,7.2544,7.2682,49050.0
2016-11-07 10:30:00,10.54,10.54,10.52,10.54,82169.0,7.2682,7.2682,7.2544,7.2682,82169.0
2016-11-07 10:35:00,10.54,10.55,10.49,10.51,143248.0,7.2682,7.2751,7.2337,7.2475,143248.0
2016-11-07 10:40:00,10.5,10.51,10.5,10.51,21559.0,7.2406,7.2475,7.2406,7.2475,21559.0
2016-11-07 10:45:00,10.51,10.52,10.49,10.5,71756.0,7.2475,7.2544,7.2337,7.2406,71756.0
2016-11-07 10:50:00,10.5,10.5,10.47,10.47,44021.0,7.2406,7.2406,7.2199,7.2199,44021.0
2016-11-07 10:55:00,10.47,10.48,10.45,10.46,130365.0,7.2199,7.2268,7.2061,7.213,130365.0
2016-11-07 11:00:00,10.46,10.49,10.45,10.49,125111.0,7.213,7.2337,7.2061,7.2337,125111.0
2016-11-07 11:05:00,10.49,10.53,10.48,10.53,658818.0,7.2337,7.2613,7.2268,7.2613,658818.0
2016-11-07 11:10:00,10.53,10.53,10.5,10.51,58894.0,7.2613,7.2613,7.2406,7.2475,58894.0
2016-11-07 11:15:00,10.51,10.51,10.48,10.5,137413.0,7.2475,7.2475,7.2268,7.2406,137413.0
2016-11-07 11:20:00,10.5,10.5,10.48,10.49,72021.0,7.2406,7.2406,7.2268,7.2337,72021.0
2016-11-07 11:25:00,10.48,10.5,10.48,10.5,41418.0,7.2268,7.2406,7.2268,7.2406,41418.0
2016-11-07 11:30:00,10.49,10.5,10.48,10.49,97796.0,7.2337,7.2406,7.2268,7.2337,97796.0
2016-11-07 11:35:00,10.49,10.5,10.47,10.47,33263.0,7.2337,7.2406,7.2199,7.2199,33263.0
2016-11-07 11:40:00,10.47,10.48,10.45,10.46,66239.0,7.2199,7.2268,7.2061,7.213,66239.0
2016-11-07 11:45:00,10.46,10.47,10.44,10.46,201956.0,7.213,7.2199,7.1992,7.213,201956.0
2016-11-07 11:50:00,10.45,10.47,10.45,10.46,65121.0,7.2061,7.2199,7.2061,7.213,65121.0
2016-11-07 11:55:00,10.46,10.47,10.45,10.45,30327.0,7.213,7.2199,7.2061,7.2061,30327.0
2016-11-07 12:00:00,10.46,10.48,10.45,10.47,179325.0,7.213,7.2268,7.2061,7.2199,179325.0
2016-11-07 12:05:00,10.46,10.47,10.46,10.46,80386.0,7.213,7.2199,7.213,7.213,80386.0
2016-11-07 12:10:00,10.46,10.48,10.46,10.47,47415.0,7.213,7.2268,7.213,7.2199,47415.0
2016-11-07 12:15:00,10.48,10.48,10.46,10.46,84512.0,7.2268,7.2268,7.213,7.213,84512.0
2016-11-07 12:20:00,10.46,10.48,10.44,10.45,149577.0,7.213,7.2268,7.1992,7.2061,149577.0
2016-11-07 12:25:00,10.45,10.46,10.44,10.45,80587.0,7.2061,7.213,7.1992,7.2061,80587.0
2016-11-07 12:30:00,10.45,10.46,10.44,10.44,35672.0,7.2061,7.213,7.1992,7.1992,35672.0
2016-11-07 12:35:00,10.44,10.46,10.44,10.45,42389.0,7.1992,7.213,7.1992,7.2061,42389.0
2016-11-07 12:40:00,10.44,10.45,10.41,10.42,296282.0,7.1992,7.2061,7.1785,7.1854,296282.0
2016-11-07 12:45:00,10.42,10.45,10.42,10.45,148002.0,7.1854,7.2061,7.1854,7.2061,148002.0
2016-11-07 12:50:00,10.45,10.46,10.43,10.45,84433.0,7.2061,7.213,7.1923,7.2061,84433.0
2016-11-07 12:55:00,10.45,10.46,10.43,10.45,44709.0,7.2061,7.213,7.1923,7.2061,44709.0
2016-11-07 13:00:00,10.44,10.45,10.42,10.43,78473.0,7.1992,7.2061,7.1854,7.1923,78473.0
2016-11-07 13:05:00,10.43,10.44,10.42,10.42,76151.0,7.1923,7.1992,7.1854,7.1854,76151.0
2016-11-07 13:10:00,10.42,10.43,10.4,10.41,374260.0,7.1854,7.1923,7.1716,7.1785,374260.0
2016-11-07 13:15:00,10.41,10.43,10.41,10.43,39514.0,7.1785,7.1923,7.1785,7.1923,39514.0
2016-11-07 13:20:00,10.43,10.44,10.41,10.44,113623.0,7.1923,7.1992,7.1785,7.1992,113623.0
2016-11-07 13:25:00,10.44,10.44,10.42,10.42,60470.0,7.1992,7.1992,7.1854,7.1854,60470.0
2016-11-07 13:30:00,10.42,10.44,10.41,10.43,119726.0,7.1854,7.1992,7.1785,7.1923,119726.0
2016-11-07 13:35:00,10.43,10.44,10.43,10.44,177338.0,7.1923,7.1992,7.1923,7.1992,177338.0
2016-11-07 13:40:00,10.44,10.44,10.41,10.42,118327.0,7.1992,7.1992,7.1785,7.1854,118327.0
2016-11-07 13:45:00,10.42,10.43,10.41,10.42,64152.0,7.1854,7.1923,7.1785,7.1854,64152.0
2016-11-07 13:50:00,10.41,10.43,10.41,10.42,102229.0,7.1785,7.1923,7.1785,7.1854,102229.0
2016-11-07 13:55:00,10.42,10.43,10.41,10.43,97763.0,7.1854,7.1923,7.1785,7.1923,97763.0
2016-11-07 14:00:00,10.42,10.43,10.41,10.42,146694.0,7.1854,7.1923,7.1785,7.1854,146694.0
2016-11-07 14:05:00,10.42,10.43,10.4,10.43,107172.0,7.1854,7.1923,7.1716,7.1923,107172.0
2016-11-07 14:10:00,10.43,10.43,10.41,10.42,88623.0,7.1923,7.1923,7.1785,7.1854,88623.0
2016-11-07 14:15:00,10.41,10.44,10.41,10.44,100530.0,7.1785,7.1992,7.1785,7.1992,100530.0
2016-11-07 14:20:00,10.44,10.44,10.41,10.43,82467.0,7.1992,7.1992,7.1785,7.1923,82467.0
2016-11-07 14:25:00,10.42,10.43,10.41,10.42,32555.0,7.1854,7.1923,7.1785,7.1854,32555.0
2016-11-07 14:30:00,10.41,10.44,10.41,10.44,108416.0,7.1785,7.1992,7.1785,7.1992,108416.0
2016-11-07 14:35:00,10.44,10.44,10.4,10.42,90733.0,7.1992,7.1992,7.1716,7.1854,90733.0
2016-11-07 14:40:00,10.42,10.42,10.4,10.4,63547.0,7.1854,7.1854,7.1716,7.1716,63547.0
2016-11-07 14:45:00,10.4,10.42,10.4,10.41,99603.0,7.1716,7.1854,7.1716,7.1785,99603.0
2016-11-07 14:50:00,10.41,10.42,10.4,10.41,76286.0,7.1785,7.1854,7.1716,7.1785,76286.0
2016-11-07 14:55:00,10.42,10.42,10.41,10.41,44384.0,7.1854,7.1854,7.1785,7.1785,44384.0
2016-11-07 15:00:00,10.42,10.42,10.4,10.41,74638.0,7.1854,7.1854,7.1716,7.1785,74638.0
2016-11-07 15:05:00,10.41,10.42,10.4,10.41,50153.0,7.1785,7.1854,7.1716,7.1785,50153.0
2016-11-07 15:10:00,10.41,10.42,10.4,10.4,65551.0,7.1785,7.1854,7.1716,7.1716,65551.0
2016-11-07 15:15:00,10.41,10.43,10.4,10.42,101532.0,7.1785,7.1923,7.1716,7.1854,101532.0
2016-11-07 15:20:00,10.42,10.43,10.41,10.43,72464.0,7.1854,7.1923,7.1785,7.1923,72464.0
2016-11-07 15:25:00,10.43,10.43,10.41,10.42,79182.0,7.1923,7.1923,7.1785,7.1854,79182.0
2016-11-07 15:30:00,10.42,10.42,10.41,10.41,150138.0,7.1854,7.1854,7.1785,7.1785,150138.0
2016-11-07 15:35:00,10.41,10.43,10.4,10.42,274147.0,7.1785,7.1923,7.1716,7.1854,274147.0
2016-11-07 15:40:00,10.42,10.43,10.41,10.42,292551.0,7.1854,7.1923,7.1785,7.1854,292551.0
2016-11-07 15:45:00,10.42,10.45,10.41,10.45,324157.0,7.1854,7.2061,7.1785,7.2061,324157.0
2016-11-07 15:50:00,10.45,10.47,10.44,10.46,388724.0,7.2061,7.2199,7.1992,7.213,388724.0
2016-11-07 15:55:00,10.46,10.47,10.43,10.44,1005860.0,7.213,7.2199,7.1923,7.1992,1005860.0
2016-11-08 09:30:00,10.54,10.54,10.25,10.25,527294.0,7.2682,7.2682,7.0682,7.0682,527294.0
2016-11-08 09:35:00,10.25,10.26,10.21,10.21,630793.0,7.0682,7.0751,7.0406,7.0406,630793.0
2016-11-08 09:40:00,10.21,10.23,10.18,10.19,238501.0,7.0406,7.0544,7.0199,7.0268,238501.0
2016-11-08 09:45:00,10.2,10.2,10.13,10.16,764186.0,7.0337,7.0337,6.9854,7.0061,764186.0
2016-11-08 09:50:00,10.17,10.21,10.15,10.2,274862.0,7.013,7.0406,6.9992,7.0337,274862.0
2016-11-08 09:55:00,10.2,10.21,10.19,10.21,55526.0,7.0337,7.0406,7.0268,7.0406,55526.0
2016-11-08 10:00:00,10.21,10.21,10.17,10.19,144546.0,7.0406,7.0406,7.013,7.0268,144546.0
2016-11-08 10:05:00,10.19,10.19,10.15,10.16,155073.0,7.0268,7.0268,6.9992,7.0061,155073.0
2016-11-08 10:10:00,10.16,10.17,10.15,10.15,98710.0,7.0061,7.013,6.9992,6.9992,98710.0
2016-11-08 10:15:00,10.15,10.16,10.14,10.16,224651.0,6.9992,7.0061,6.9923,7.0061,224651.0
2016-11-08 10:20:00,10.16,10.19,10.15,10.18,145381.0,7.0061,7.0268,6.9992,7.0199,145381.0
2016-11-08 10:25:00,10.18,10.2,10.18,10.19,63859.0,7.0199,7.0337,7.0199,7.0268,63859.0
2016-11-08 10:30:00,10.18,10.21,10.18,10.21,91098.0,7.0199,7.0406,7.0199,7.0406,91098.0
2016-11-08 10:35:00,10.21,10.23,10.21,10.22,64758.0,7.0406,7.0544,7.0406,7.0475,64758.0
2016-11-08 10:40:00,10.23,10.24,10.18,10.2,184586.0,7.0544,7.0613,7.0199,7.0337,184586.0
2016-11-08 10:45:00,10.2,10.23,10.18,10.22,502111.0,7.0337,7.0544,7.0199,7.0475,502111.0
2016-11-08 10:50:00,10.22,10.24,10.2,10.2,110335.0,7.0475,7.0613,7.0337,7.0337,110335.0
2016-11-08 10:55:00,10.21,10.25,10.2,10.25,105842.0,7.0406,7.0682,7.0337,7.0682,105842.0
2016-11-08 11:00:00,10.25,10.26,10.24,10.26,122670.0,7.0682,7.0751,7.0613,7.0751,122670.0
2016-11-08 11:05:00,10.25,10.29,10.25,10.28,183346.0,7.0682,7.0958,7.0682,7.0889,183346.0
2016-11-08 11:10:00,10.29,10.31,10.28,10.3,142938.0,7.0958,7.1096,7.0889,7.1027,142938.0
2016-11-08 11:15:00,10.31,10.32,10.29,10.3,71735.0,7.1096,7.1165,7.0958,7.1027,71735.0
2016-11-08 11:20:00,10.3,10.32,10.29,10.29,73881.0,7.1027,7.1165,7.0958,7.0958,73881.0
2016-11-08 11:25:00,10.29,10.32,10.28,10.31,60130.0,7.0958,7.1165,7.0889,7.1096,60130.0
2016-11-08 11:30:00,10.32,10.34,10.31,10.33,77591.0,7.1165,7.1303,7.1096,7.1234,77591.0
2016-11-08 11:35:00,10.33,10.34,10.31,10.34,105299.0,7.1234,7.1303,7.1096,7.1303,105299.0
2016-11-08 11:40:00,10.34,10.35,10.33,10.35,42763.0,7.1303,7.1372,7.1234,7.1372,42763.0
2016-11-08 11:45:00,10.35,10.36,10.34,10.36,86498.0,7.1372,7.1441,7.1303,7.1441,86498.0
2016-11-08 11:50:00,10.36,10.37,10.34,10.35,90369.0,7.1441,7.1509,7.1303,7.1372,90369.0
2016-11-08 11:55:00,10.35,10.36,10.34,10.36,60813.0,7.1372,7.1441,7.1303,7.1441,60813.0
2016-11-08 12:00:00,10.36,10.37,10.34,10.35,227805.0,7.1441,7.1509,7.1303,7.1372,227805.0
2016-11-08 12:05:00,10.36,10.37,10.35,10.37,37113.0,7.1441,7.1509,7.1372,7.1509,37113.0
2016-11-08 12:10:00,10.37,10.38,10.36,10.37,66336.0,7.1509,7.1578,7.1441,7.1509,66336.0
2016-11-08 12:15:00,10.38,10.38,10.32,10.33,191569.0,7.1578,7.1578,7.1165,7.1234,191569.0
2016-11-08 12:20:00,10.32,10.35,10.32,10.34,373460.0,7.1165,7.1372,7.1165,7.1303,373460.0
2016-11-08 12:25:00,10.34,10.35,10.33,10.34,169545.0,7.1303,7.1372,7.1234,7.1303,169545.0
2016-11-08 12:30:00,10.34,10.35,10.33,10.34,71028.0,7.1303,7.1372,7.1234,7.1303,71028.0
2016-11-08 12:35:00,10.34,10.35,10.33,10.35,151082.0,7.1303,7.1372,7.1234,7.1372,151082.0
2016-11-08 12:40:00,10.35,10.35,10.34,10.35,30069.0,7.1372,7.1372,7.1303,7.1372,30069.0
2016-11-08 12:45:00,10.35,10.36,10.33,10.36,87055.0,7.1372,7.1441,7.1234,7.1441,87055.0
2016-11-08 12:50:00,10.36,10.37,10.35,10.37,57782.0,7.1441,7.1509,7.1372,7.1509,57782.0
2016-11-08 12:55:00,10.37,10.37,10.36,10.37,63984.0,7.1509,7.1509,7.1441,7.1509,63984.0
2016-11-08 13:00:00,10.37,10.38,10.36,10.37,105416.0,7.1509,7.1578,7.1441,7.1509,105416.0
2016-11-08 13:05:00,10.37,10.38,10.35,10.36,151898.0,7.1509,7.1578,7.1372,7.1441,151898.0
2016-11-08 13:10:00,10.36,10.36,10.34,10.35,550621.0,7.1441,7.1441,7.1303,7.1372,550621.0
2016-11-08 13:15:00,10.36,10.36,10.31,10.32,1028507.0,7.1441,7.1441,7.1096,7.1165,1028507.0
2016-11-08 13:20:00,10.32,10.33,10.3,10.32,424483.0,7.1165,7.1234,7.1027,7.1165,424483.0
2016-11-08 13:25:00,10.33,10.33,10.3,10.3,183280.0,7.1234,7.1234,7.1027,7.1027,183280.0
2016-11-08 13:30:00,10.3,10.33,10.28,10.32,504053.0,7.1027,7.1234,7.0889,7.1165,504053.0
2016-11-08 13:35:00,10.32,10.33,10.31,10.32,162102.0,7.1165,7.1234,7.1096,7.1165,162102.0
2016-11-08 13:40:00,10.32,10.32,10.3,10.3,100784.0,7.1165,7.1165,7.1027,7.1027,100784.0
2016-11-08 13:45:00,10.3,10.32,10.3,10.32,62103.0,7.1027,7.1165,7.1027,7.1165,62103.0
2016-11-08 13:50:00,10.32,10.33,10.3,10.3,83135.0,7.1165,7.1234,7.1027,7.1027,83135.0
2016-11-08 13:55:00,10.31,10.31,10.3,10.3,28618.0,7.1096,7.1096,7.1027,7.1027,28618.0
2016-11-08 14:00:00,10.3,10.31,10.29,10.29,72564.0,7.1027,7.1096,7.0958,7.0958,72564.0
2016-11-08 14:05:00,10.29,10.3,10.29,10.3,22372.0,7.0958,7.1027,7.0958,7.1027,22372.0
2016-11-08 14:10:00,10.3,10.3,10.29,10.3,66102.0,7.1027,7.1027,7.0958,7.1027,66102.0
2016-11-08 14:15:00,10.29,10.3,10.28,10.28,68301.0,7.0958,7.1027,7.0889,7.0889,68301.0
2016-11-08 14:20:00,10.29,10.31,10.28,10.31,132587.0,7.0958,7.1096,7.0889,7.1096,132587.0
2016-11-08 14:25:00,10.3,10.31,10.29,10.29,71619.0,7.1027,7.1096,7.0958,7.0958,71619.0
2016-11-08 14:30:00,10.29,10.3,10.29,10.29,22997.0,7.0958,7.1027,7.0958,7.0958,22997.0
2016-11-08 14:35:00,10.29,10.3,10.29,10.29,73206.0,7.0958,7.1027,7.0958,7.0958,73206.0
2016-11-08 14:40:00,10.29,10.3,10.23,10.24,336930.0,7.0958,7.1027,7.0544,7.0613,336930.0
2016-11-08 14:45:00,10.25,10.25,10.23,10.25,92830.0,7.0682,7.0682,7.0544,7.0682,92830.0
2016-11-08 14:50:00,10.25,10.25,10.23,10.24,169076.0,7.0682,7.0682,7.0544,7.0613,169076.0
2016-11-08 14:55:00,10.24,10.24,10.23,10.24,24285.0,7.0613,7.0613,7.0544,7.0613,24285.0
2016-11-08 15:00:00,10.24,10.24,10.23,10.24,35910.0,7.0613,7.0613,7.0544,7.0613,35910.0
2016-11-08 15:05:00,10.24,10.27,10.23,10.27,334546.0,7.0613,7.082,7.0544,7.082,334546.0
2016-11-08 15:10:00,10.27,10.27,10.26,10.27,155117.0,7.082,7.082,7.0751,7.082,155117.0
2016-11-08 15:15:00,10.27,10.28,10.27,10.28,48109.0,7.082,7.0889,7.082,7.0889,48109.0
2016-11-08 15:20:00,10.28,10.28,10.27,10.28,94607.0,7.0889,7.0889,7.082,7.0889,94607.0
2016-11-08 15:25:00,10.28,10.29,10.27,10.29,102601.0,7.0889,7.0958,7.082,7.0958,102601.0
2016-11-08 15:30:00,10.29,10.31,10.28,10.29,1134725.0,7.0958,7.1096,7.0889,7.0958,1134725.0
2016-11-08 15:35:00,10.29,10.3,10.25,10.29,408966.0,7.0958,7.1027,7.0682,7.0958,408966.0
2016-11-08 15:40:00,10.28,10.3,10.27,10.28,161304.0,7.0889,7.1027,7.082,7.0889,161304.0
2016-11-08 15:45:00,10.28,10.29,10.27,10.29,166117.0,7.0889,7.0958,7.082,7.0958,166117.0
2016-11-08 15:50:00,10.29,10.3,10.25,10.26,481221.0,7.0958,7.1027,7.0682,7.0751,481221.0
2016-11-08 15:55:00,10.26,10.27,10.23,10.24,828378.0,7.0751,7.082,7.0544,7.0613,828378.0
2016-11-09 09:30:00,10.45,10.67,10.36,10.67,767662.0,7.2061,7.3578,7.1441,7.3578,767662.0
2016-11-09 09:35:00,10.67,10.74,10.63,10.65,600226.0,7.3578,7.4061,7.3302,7.344,600226.0
2016-11-09 09:40:00,10.65,10.65,10.58,10.63,407410.0,7.344,7.344,7.2958,7.3302,407410.0
2016-11-09 09:45:00,10.63,10.74,10.62,10.74,449549.0,7.3302,7.4061,7.3233,7.4061,449549.0
2016-11-09 09:50:00,10.73,10.77,10.69,10.75,384262.0,7.3992,7.4268,7.3716,7.413,384262.0
2016-11-09 09:55:00,10.75,10.78,10.74,10.76,414447.0,7.413,7.4337,7.4061,7.4199,414447.0
2016-11-09 10:00:00,10.75,10.76,10.66,10.68,339130.0,7.413,7.4199,7.3509,7.3647,339130.0
2016-11-09 10:05:00,10.68,10.71,10.65,10.66,282214.0,7.3647,7.3854,7.344,7.3509,282214.0
2016-11-09 10:10:00,10.66,10.68,10.62,10.65,447962.0,7.3509,7.3647,7.3233,7.344,447962.0
2016-11-09 10:15:00,10.65,10.66,10.57,10.59,277735.0,7.344,7.3509,7.2889,7.3027,277735.0
2016-11-09 10:20:00,10.58,10.61,10.58,10.59,262981.0,7.2958,7.3164,7.2958,7.3027,262981.0
2016-11-09 10:25:00,10.59,10.65,10.58,10.63,272421.0,7.3027,7.344,7.2958,7.3302,272421.0
2016-11-09 10:30:00,10.63,10.64,10.59,10.61,176489.0,7.3302,7.3371,7.3027,7.3164,176489.0
2016-11-09 10:35:00,10.62,10.62,10.58,10.58,240785.0,7.3233,7.3233,7.2958,7.2958,240785.0
2016-11-09 10:40:00,10.58,10.63,10.57,10.62,112521.0,7.2958,7.3302,7.2889,7.3233,112521.0
2016-11-09 10:45:00,10.62,10.64,10.59,10.59,112493.0,7.3233,7.3371,7.3027,7.3027,112493.0
2016-11-09 10:50:00,10.59,10.62,10.58,10.61,613169.0,7.3027,7.3233,7.2958,7.3164,613169.0
2016-11-09 10:55:00,10.61,10.63,10.59,10.61,164957.0,7.3164,7.3302,7.3027,7.3164,164957.0
2016-11-09 11:00:00,10.61,10.64,10.61,10.63,236376.0,7.3164,7.3371,7.3164,7.3302,236376.0
2016-11-09 11:05:00,10.63,10.67,10.62,10.63,438340.0,7.3302,7.3578,7.3233,7.3302,438340.0
2016-11-09 11:10:00,10.63,10.69,10.63,10.68,368971.0,7.3302,7.3716,7.3302,7.3647,368971.0
2016-11-09 11:15:00,10.68,10.69,10.65,10.68,436320.0,7.3647,7.3716,7.344,7.3647,436320.0
2016-11-09 11:20:00,10.67,10.7,10.66,10.67,179643.0,7.3578,7.3785,7.3509,7.3578,179643.0
2016-11-09 11:25:00,10.68,10.69,10.66,10.66,150782.0,7.3647,7.3716,7.3509,7.3509,150782.0
2016-11-09 11:30:00,10.66,10.71,10.66,10.7,413231.0,7.3509,7.3854,7.3509,7.3785,413231.0
2016-11-09 11:35:00,10.7,10.72,10.68,10.71,342721.0,7.3785,7.3923,7.3647,7.3854,342721.0
2016-11-09 11:40:00,10.71,10.71,10.66,10.68,221115.0,7.3854,7.3854,7.3509,7.3647,221115.0
2016-11-09 11:45:00,10.68,10.71,10.67,10.69,171021.0,7.3647,7.3854,7.3578,7.3716,171021.0
2016-11-09 11:50:00,10.69,10.73,10.69,10.71,829528.0,7.3716,7.3992,7.3716,7.3854,829528.0
2016-11-09 11:55:00,10.71,10.72,10.68,10.7,400221.0,7.3854,7.3923,7.3647,7.3785,400221.0
2016-11-09 12:00:00,10.7,10.71,10.66,10.67,542904.0,7.3785,7.3854,7.3509,7.3578,542904.0
2016-11-09 12:05:00,10.67,10.69,10.65,10.67,463833.0,7.3578,7.3716,7.344,7.3578,463833.0
2016-11-09 12:10:00,10.67,10.7,10.66,10.68,292985.0,7.3578,7.3785,7.3509,7.3647,292985.0
2016-11-09 12:15:00,10.68,10.72,10.68,10.69,486327.0,7.3647,7.3923,7.3647,7.3716,486327.0
2016-11-09 12:20:00,10.7,10.72,10.69,10.7,216143.0,7.3785,7.3923,7.3716,7.3785,216143.0
2016-11-09 12:25:00,10.69,10.73,10.69,10.71,178625.0,7.3716,7.3992,7.3716,7.3854,178625.0
2016-11-09 12:30:00,10.71,10.73,10.69,10.71,224889.0,7.3854,7.3992,7.3716,7.3854,224889.0
2016-11-09 12:35:00,10.71,10.71,10.68,10.7,312823.0,7.3854,7.3854,7.3647,7.3785,312823.0
2016-11-09 12:40:00,10.7,10.73,10.69,10.71,176599.0,7.3785,7.3992,7.3716,7.3854,176599.0
2016-11-09 12:45:00,10.71,10.73,10.7,10.71,259547.0,7.3854,7.3992,7.3785,7.3854,259547.0
2016-11-09 12:50:00,10.71,10.73,10.7,10.72,136149.0,7.3854,7.3992,7.3785,7.3923,136149.0
2016-11-09 12:55:00,10.73,10.76,10.72,10.74,281774.0,7.3992,7.4199,7.3923,7.4061,281774.0
2016-11-09 13:00:00,10.74,10.75,10.73,10.73,330266.0,7.4061,7.413,7.3992,7.3992,330266.0
2016-11-09 13:05:00,10.73,10.75,10.73,10.75,200136.0,7.3992,7.413,7.3992,7.413,200136.0
2016-11-09 13:10:00,10.75,10.77,10.73,10.74,302504.0,7.413,7.4268,7.3992,7.4061,302504.0
2016-11-09 13:15:00,10.74,10.8,10.72,10.79,397047.0,7.4061,7.4475,7.3923,7.4406,397047.0
2016-11-09 13:20:00,10.79,10.8,10.76,10.76,331982.0,7.4406,7.4475,7.4199,7.4199,331982.0
2016-11-09 13:25:00,10.77,10.79,10.76,10.78,110093.0,7.4268,7.4406,7.4199,7.4337,110093.0
2016-11-09 13:30:00,10.78,10.8,10.77,10.8,118537.0,7.4337,7.4475,7.4268,7.4475,118537.0
2016-11-09 13:35:00,10.79,10.84,10.79,10.84,225712.0,7.4406,7.475,7.4406,7.475,225712.0
2016-11-09 13:40:00,10.84,10.87,10.83,10.87,318105.0,7.475,7.4957,7.4682,7.4957,318105.0
2016-11-09 13:45:00,10.86,10.87,10.84,10.86,139485.0,7.4888,7.4957,7.475,7.4888,139485.0
2016-11-09 13:50:00,10.86,10.9,10.86,10.9,416319.0,7.4888,7.5164,7.4888,7.5164,416319.0
2016-11-09 13:55:00,10.9,10.93,10.89,10.9,232301.0,7.5164,7.5371,7.5095,7.5164,232301.0
2016-11-09 14:00:00,10.9,10.9,10.88,10.88,123850.0,7.5164,7.5164,7.5026,7.5026,123850.0
2016-11-09 14:05:00,10.89,10.91,10.88,10.89,131275.0,7.5095,7.5233,7.5026,7.5095,131275.0
2016-11-09 14:10:00,10.89,10.91,10.85,10.87,153595.0,7.5095,7.5233,7.4819,7.4957,153595.0
2016-11-09 14:15:00,10.87,10.88,10.84,10.85,256722.0,7.4957,7.5026,7.475,7.4819,256722.0
2016-11-09 14:20:00,10.84,10.88,10.82,10.88,241175.0,7.475,7.5026,7.4613,7.5026,241175.0
2016-11-09 14:25:00,10.87,10.89,10.83,10.83,214968.0,7.4957,7.5095,7.4682,7.4682,214968.0
2016-11-09 14:30:00,10.83,10.86,10.83,10.86,124667.0,7.4682,7.4888,7.4682,7.4888,124667.0
2016-11-09 14:35:00,10.86,10.88,10.85,10.88,183108.0,7.4888,7.5026,7.4819,7.5026,183108.0
2016-11-09 14:40:00,10.88,10.89,10.86,10.87,154625.0,7.5026,7.5095,7.4888,7.4957,154625.0
2016-11-09 14:45:00,10.87,10.88,10.83,10.86,392428.0,7.4957,7.5026,7.4682,7.4888,392428.0
2016-11-09 14:50:00,10.86,10.89,10.85,10.89,163440.0,7.4888,7.5095,7.4819,7.5095,163440.0
2016-11-09 14:55:00,10.88,10.9,10.87,10.88,265538.0,7.5026,7.5164,7.4957,7.5026,265538.0
2016-11-09 15:00:00,10.88,10.92,10.87,10.92,453934.0,7.5026,7.5302,7.4957,7.5302,453934.0
2016-11-09 15:05:00,10.92,10.92,10.89,10.89,220995.0,7.5302,7.5302,7.5095,7.5095,220995.0
2016-11-09 15:10:00,10.9,10.97,10.89,10.96,538232.0,7.5164,7.5647,7.5095,7.5578,538232.0
2016-11-09 15:15:00,10.97,10.97,10.93,10.96,447176.0,7.5647,7.5647,7.5371,7.5578,447176.0
2016-11-09 15:20:00,10.96,10.96,10.93,10.95,190850.0,7.5578,7.5578,7.5371,7.5509,190850.0
2016-11-09 15:25:00,10.95,10.96,10.92,10.93,193281.0,7.5509,7.5578,7.5302,7.5371,193281.0
2016-11-09 15:30:00,10.93,10.93,10.88,10.9,587264.0,7.5371,7.5371,7.5026,7.5164,587264.0
2016-11-09 15:35:00,10.9,10.91,10.88,10.88,235568.0,7.5164,7.5233,7.5026,7.5026,235568.0
2016-11-09 15:40:00,10.88,10.9,10.88,10.88,327230.0,7.5026,7.5164,7.5026,7.5026,327230.0
2016-11-09 15:45:00,10.88,10.89,10.85,10.86,444489.0,7.5026,7.5095,7.4819,7.4888,444489.0
2016-11-09 15:50:00,10.86,10.88,10.85,10.88,600147.0,7.4888,7.5026,7.4819,7.5026,600147.0
2016-11-09 15:55:00,10.88,10.92,10.87,10.91,1141851.0,7.5026,7.5302,7.4957,7.5233,1141851.0
2016-11-10 09:30:00,11.07,11.37,11.02,11.36,1077129.0,7.6337,7.8405,7.5992,7.8336,1077129.0
2016-11-10 09:35:00,11.36,11.5,11.35,11.45,668005.0,7.8336,7.9302,7.8267,7.8957,668005.0
2016-11-10 09:40:00,11.45,11.5,11.45,11.5,402895.0,7.8957,7.9302,7.8957,7.9302,402895.0
2016-11-10 09:45:00,11.5,11.57,11.49,11.56,475328.0,7.9302,7.9784,7.9233,7.9715,475328.0
2016-11-10 09:50:00,11.55,11.56,11.44,11.46,773389.0,7.9647,7.9715,7.8888,7.9026,773389.0
2016-11-10 09:55:00,11.46,11.51,11.45,11.47,399276.0,7.9026,7.9371,7.8957,7.9095,399276.0
2016-11-10 10:00:00,11.48,11.54,11.45,11.46,525426.0,7.9164,7.9578,7.8957,7.9026,525426.0
2016-11-10 10:05:00,11.45,11.51,11.42,11.43,777893.0,7.8957,7.9371,7.875,7.8819,777893.0
2016-11-10 10:10:00,11.44,11.45,11.35,11.36,605069.0,7.8888,7.8957,7.8267,7.8336,605069.0
2016-11-10 10:15:00,11.36,11.39,11.34,11.36,560132.0,7.8336,7.8543,7.8198,7.8336,560132.0
2016-11-10 10:20:00,11.37,11.41,11.36,11.4,172295.0,7.8405,7.8681,7.8336,7.8612,172295.0
2016-11-10 10:25:00,11.4,11.41,11.33,11.34,394905.0,7.8612,7.8681,7.8129,7.8198,394905.0
2016-11-10 10:30:00,11.34,11.38,11.33,11.35,321571.0,7.8198,7.8474,7.8129,7.8267,321571.0
2016-11-10 10:35:00,11.35,11.36,11.26,11.28,604991.0,7.8267,7.8336,7.7647,7.7785,604991.0
2016-11-10 10:40:00,11.28,11.37,11.27,11.35,386308.0,7.7785,7.8405,7.7716,7.8267,386308.0
2016-11-10 10:45:00,11.35,11.37,11.3,11.31,197149.0,7.8267,7.8405,7.7923,7.7992,197149.0
2016-11-10 10:50:00,11.31,11.33,11.26,11.27,213737.0,7.7992,7.8129,7.7647,7.7716,213737.0
2016-11-10 10:55:00,11.27,11.29,11.23,11.23,334869.0,7.7716,7.7854,7.744,7.744,334869.0
2016-11-10 11:00:00,11.23,11.29,11.22,11.24,226728.0,7.744,7.7854,7.7371,7.7509,226728.0
2016-11-10 11:05:00,11.24,11.25,11.18,11.19,483887.0,7.7509,7.7578,7.7095,7.7164,483887.0
2016-11-10 11:10:00,11.19,11.25,11.17,11.24,240408.0,7.7164,7.7578,7.7026,7.7509,240408.0
2016-11-10 11:15:00,11.24,11.27,11.23,11.26,267323.0,7.7509,7.7716,7.744,7.7647,267323.0
2016-11-10 11:20:00,11.26,11.26,11.21,11.24,299319.0,7.7647,7.7647,7.7302,7.7509,299319.0
2016-11-10 11:25:00,11.24,11.24,11.18,11.19,313903.0,7.7509,7.7509,7.7095,7.7164,313903.0
2016-11-10 11:30:00,11.2,11.24,11.19,11.23,199210.0,7.7233,7.7509,7.7164,7.744,199210.0
2016-11-10 11:35:00,11.23,11.25,11.17,11.2,325282.0,7.744,7.7578,7.7026,7.7233,325282.0
2016-11-10 11:40:00,11.2,11.24,11.19,11.23,194291.0,7.7233,7.7509,7.7164,7.744,194291.0
2016-11-10 11:45:00,11.24,11.3,11.23,11.24,221208.0,7.7509,7.7923,7.744,7.7509,221208.0
2016-11-10 11:50:00,11.24,11.28,11.2,11.26,147336.0,7.7509,7.7785,7.7233,7.7647,147336.0
2016-11-10 11:55:00,11.25,11.3,11.24,11.26,307762.0,7.7578,7.7923,7.7509,7.7647,307762.0
2016-11-10 12:00:00,11.27,11.3,11.26,11.3,304617.0,7.7716,7.7923,7.7647,7.7923,304617.0
2016-11-10 12:05:00,11.29,11.33,11.29,11.33,129840.0,7.7854,7.8129,7.7854,7.8129,129840.0
2016-11-10 12:10:00,11.33,11.38,11.32,11.37,169349.0,7.8129,7.8474,7.806,7.8405,169349.0
2016-11-10 12:15:00,11.37,11.41,11.36,11.39,165100.0,7.8405,7.8681,7.8336,7.8543,165100.0
2016-11-10 12:20:00,11.4,11.44,11.39,11.42,310438.0,7.8612,7.8888,7.8543,7.875,310438.0
2016-11-10 12:25:00,11.42,11.43,11.38,11.42,103914.0,7.875,7.8819,7.8474,7.875,103914.0
2016-11-10 12:30:00,11.42,11.44,11.4,11.4,124838.0,7.875,7.8888,7.8612,7.8612,124838.0
2016-11-10 12:35:00,11.4,11.41,11.37,11.38,94654.0,7.8612,7.8681,7.8405,7.8474,94654.0
2016-11-10 12:40:00,11.38,11.4,11.34,11.4,207911.0,7.8474,7.8612,7.8198,7.8612,207911.0
2016-11-10 12:45:00,11.4,11.41,11.37,11.39,57190.0,7.8612,7.8681,7.8405,7.8543,57190.0
2016-11-10 12:50:00,11.39,11.41,11.38,11.41,106878.0,7.8543,7.8681,7.8474,7.8681,106878.0
2016-11-10 12:55:00,11.41,11.44,11.39,11.44,731584.0,7.8681,7.8888,7.8543,7.8888,731584.0
2016-11-10 13:00:00,11.43,11.43,11.39,11.42,379863.0,7.8819,7.8819,7.8543,7.875,379863.0
2016-11-10 13:05:00,11.42,11.43,11.41,11.43,100736.0,7.875,7.8819,7.8681,7.8819,100736.0
2016-11-10 13:10:00,11.43,11.44,11.4,11.41,137582.0,7.8819,7.8888,7.8612,7.8681,137582.0
2016-11-10 13:15:00,11.41,11.44,11.4,11.42,403087.0,7.8681,7.8888,7.8612,7.875,403087.0
2016-11-10 13:20:00,11.42,11.44,11.4,11.41,164518.0,7.875,7.8888,7.8612,7.8681,164518.0
2016-11-10 13:25:00,11.41,11.45,11.4,11.45,253306.0,7.8681,7.8957,7.8612,7.8957,253306.0
2016-11-10 13:30:00,11.45,11.45,11.43,11.44,105786.0,7.8957,7.8957,7.8819,7.8888,105786.0
2016-11-10 13:35:00,11.44,11.48,11.43,11.46,439210.0,7.8888,7.9164,7.8819,7.9026,439210.0
2016-11-10 13:40:00,11.47,11.48,11.46,11.48,101911.0,7.9095,7.9164,7.9026,7.9164,101911.0
2016-11-10 13:45:00,11.48,11.5,11.47,11.5,191674.0,7.9164,7.9302,7.9095,7.9302,191674.0
2016-11-10 13:50:00,11.5,11.54,11.49,11.53,202953.0,7.9302,7.9578,7.9233,7.9509,202953.0
2016-11-10 13:55:00,11.53,11.53,11.5,11.52,87442.0,7.9509,7.9509,7.9302,7.944,87442.0
2016-11-10 14:00:00,11.52,11.54,11.5,11.54,95089.0,7.944,7.9578,7.9302,7.9578,95089.0
2016-11-10 14:05:00,11.54,11.56,11.54,11.54,253736.0,7.9578,7.9715,7.9578,7.9578,253736.0
2016-11-10 14:10:00,11.54,11.56,11.54,11.56,199526.0,7.9578,7.9715,7.9578,7.9715,199526.0
2016-11-10 14:15:00,11.55,11.56,11.52,11.54,191606.0,7.9647,7.9715,7.944,7.9578,191606.0
2016-11-10 14:20:00,11.54,11.56,11.53,11.56,106693.0,7.9578,7.9715,7.9509,7.9715,106693.0
2016-11-10 14:25:00,11.56,11.58,11.55,11.57,101972.0,7.9715,7.9853,7.9647,7.9784,101972.0
2016-11-10 14:30:00,11.57,11.58,11.52,11.53,190375.0,7.9784,7.9853,7.944,7.9509,190375.0
2016-11-10 14:35:00,11.54,11.57,11.53,11.57,122192.0,7.9578,7.9784,7.9509,7.9784,122192.0
2016-11-10 14:40:00,11.57,11.57,11.55,11.57,93090.0,7.9784,7.9784,7.9647,7.9784,93090.0
2016-11-10 14:45:00,11.57,11.59,11.56,11.57,116136.0,7.9784,7.9922,7.9715,7.9784,116136.0
2016-11-10 14:50:00,11.57,11.59,11.54,11.58,168214.0,7.9784,7.9922,7.9578,7.9853,168214.0
2016-11-10 14:55:00,11.58,11.58,11.54,11.56,95359.0,7.9853,7.9853,7.9578,7.9715,95359.0
2016-11-10 15:00:00,11.56,11.6,11.56,11.6,628429.0,7.9715,7.9991,7.9715,7.9991,628429.0
2016-11-10 15:05:00,11.59,11.61,11.58,11.6,368611.0,7.9922,8.006,7.9853,7.9991,368611.0
2016-11-10 15:10:00,11.6,11.61,11.59,11.6,113758.0,7.9991,8.006,7.9922,7.9991,113758.0
2016-11-10 15:15:00,11.59,11.61,11.58,11.61,574684.0,7.9922,8.006,7.9853,8.006,574684.0
2016-11-10 15:20:00,11.61,11.63,11.6,11.62,607168.0,8.006,8.0198,7.9991,8.0129,607168.0
2016-11-10 15:25:00,11.62,11.66,11.62,11.66,305929.0,8.0129,8.0405,8.0129,8.0405,305929.0
2016-11-10 15:30:00,11.66,11.66,11.61,11.62,435682.0,8.0405,8.0405,8.006,8.0129,435682.0
2016-11-10 15:35:00,11.62,11.63,11.61,11.63,99540.0,8.0129,8.0198,8.006,8.0198,99540.0
2016-11-10 15:40:00,11.62,11.63,11.59,11.6,290220.0,8.0129,8.0198,7.9922,7.9991,290220.0
2016-11-10 15:45:00,11.61,11.62,11.59,11.59,472377.0,8.006,8.0129,7.9922,7.9922,472377.0
2016-11-10 15:50:00,11.6,11.61,11.58,11.58,470019.0,7.9991,8.006,7.9853,7.9853,470019.0
2016-11-10 15:55:00,11.59,11.61,11.58,11.6,703990.0,7.9922,8.006,7.9853,7.9991,703990.0
2016-11-11 09:30:00,11.58,11.64,11.56,11.58,595548.0,7.9853,8.0267,7.9715,7.9853,595548.0
2016-11-11 09:35:00,11.58,11.61,11.52,11.6,468423.0,7.9853,8.006,7.944,7.9991,468423.0
2016-11-11 09:40:00,11.6,11.62,11.54,11.55,407025.0,7.9991,8.0129,7.9578,7.9647,407025.0
2016-11-11 09:45:00,11.55,11.55,11.49,11.52,302313.0,7.9647,7.9647,7.9233,7.944,302313.0
2016-11-11 09:50:00,11.52,11.6,11.5,11.58,257071.0,7.944,7.9991,7.9302,7.9853,257071.0
2016-11-11 09:55:00,11.58,11.6,11.53,11.6,136401.0,7.9853,7.9991,7.9509,7.9991,136401.0
2016-11-11 10:00:00,11.6,11.63,11.56,11.59,213404.0,7.9991,8.0198,7.9715,7.9922,213404.0
2016-11-11 10:05:00,11.59,11.62,11.56,11.57,268784.0,7.9922,8.0129,7.9715,7.9784,268784.0
2016-11-11 10:10:00,11.57,11.61,11.56,11.6,133416.0,7.9784,8.006,7.9715,7.9991,133416.0
2016-11-11 10:15:00,11.59,11.67,11.59,11.63,247035.0,7.9922,8.0474,7.9922,8.0198,247035.0
2016-11-11 10:20:00,11.62,11.64,11.59,11.63,148110.0,8.0129,8.0267,7.9922,8.0198,148110.0
2016-11-11 10:25:00,11.62,11.63,11.56,11.59,502261.0,8.0129,8.0198,7.9715,7.9922,502261.0
2016-11-11 10:30:00,11.58,11.59,11.54,11.54,278512.0,7.9853,7.9922,7.9578,7.9578,278512.0
2016-11-11 10:35:00,11.55,11.59,11.54,11.58,137507.0,7.9647,7.9922,7.9578,7.9853,137507.0
2016-11-11 10:40:00,11.58,11.6,11.55,11.59,119374.0,7.9853,7.9991,7.9647,7.9922,119374.0
2016-11-11 10:45:00,11.59,11.6,11.56,11.57,153670.0,7.9922,7.9991,7.9715,7.9784,153670.0
2016-11-11 10:50:00,11.57,11.58,11.54,11.56,121196.0,7.9784,7.9853,7.9578,7.9715,121196.0
2016-11-11 10:55:00,11.56,11.57,11.53,11.55,123157.0,7.9715,7.9784,7.9509,7.9647,123157.0
2016-11-11 11:00:00,11.54,11.55,11.51,11.53,150739.0,7.9578,7.9647,7.9371,7.9509,150739.0
2016-11-11 11:05:00,11.54,11.55,11.52,11.52,66514.0,7.9578,7.9647,7.944,7.944,66514.0
2016-11-11 11:10:00,11.53,11.54,11.49,11.53,173077.0,7.9509,7.9578,7.9233,7.9509,173077.0
2016-11-11 11:15:00,11.53,11.53,11.5,11.52,70617.0,7.9509,7.9509,7.9302,7.944,70617.0
2016-11-11 11:20:00,11.53,11.53,11.49,11.52,118855.0,7.9509,7.9509,7.9233,7.944,118855.0
2016-11-11 11:25:00,11.52,11.53,11.49,11.52,82553.0,7.944,7.9509,7.9233,7.944,82553.0
2016-11-11 11:30:00,11.52,11.55,11.5,11.52,216525.0,7.944,7.9647,7.9302,7.944,216525.0
2016-11-11 11:35:00,11.52,11.55,11.51,11.54,98669.0,7.944,7.9647,7.9371,7.9578,98669.0
2016-11-11 11:40:00,11.54,11.56,11.52,11.53,91636.0,7.9578,7.9715,7.944,7.9509,91636.0
2016-11-11 11:45:00,11.53,11.56,11.52,11.53,79282.0,7.9509,7.9715,7.944,7.9509,79282.0
2016-11-11 11:50:00,11.52,11.56,11.51,11.56,100452.0,7.944,7.9715,7.9371,7.9715,100452.0
2016-11-11 11:55:00,11.56,11.58,11.54,11.54,132072.0,7.9715,7.9853,7.9578,7.9578,132072.0
2016-11-11 12:00:00,11.55,11.59,11.54,11.57,150626.0,7.9647,7.9922,7.9578,7.9784,150626.0
2016-11-11 12:05:00,11.56,11.61,11.56,11.61,103925.0,7.9715,8.006,7.9715,8.006,103925.0
2016-11-11 12:10:00,11.61,11.61,11.58,11.59,132316.0,8.006,8.006,7.9853,7.9922,132316.0
2016-11-11 12:15:00,11.59,11.62,11.58,11.61,122430.0,7.9922,8.0129,7.9853,8.006,122430.0
2016-11-11 12:20:00,11.61,11.62,11.59,11.6,58388.0,8.006,8.0129,7.9922,7.9991,58388.0
2016-11-11 12:25:00,11.59,11.62,11.59,11.6,80533.0,7.9922,8.0129,7.9922,7.9991,80533.0
2016-11-11 12:30:00,11.6,11.62,11.58,11.6,81313.0,7.9991,8.0129,7.9853,7.9991,81313.0
2016-11-11 12:35:00,11.59,11.61,11.58,11.6,64486.0,7.9922,8.006,7.9853,7.9991,64486.0
2016-11-11 12:40:00,11.6,11.63,11.59,11.62,105995.0,7.9991,8.0198,7.9922,8.0129,105995.0
2016-11-11 12:45:00,11.63,11.63,11.58,11.59,88834.0,8.0198,8.0198,7.9853,7.9922,88834.0
2016-11-11 12:50:00,11.58,11.64,11.58,11.63,167572.0,7.9853,8.0267,7.9853,8.0198,167572.0
2016-11-11 12:55:00,11.64,11.64,11.61,11.63,97871.0,8.0267,8.0267,8.006,8.0198,97871.0
2016-11-11 13:00:00,11.63,11.65,11.63,11.64,112074.0,8.0198,8.0336,8.0198,8.0267,112074.0
2016-11-11 13:05:00,11.64,11.65,11.6,11.62,253103.0,8.0267,8.0336,7.9991,8.0129,253103.0
2016-11-11 13:10:00,11.62,11.66,11.61,11.66,202499.0,8.0129,8.0405,8.006,8.0405,202499.0
2016-11-11 13:15:00,11.66,11.68,11.64,11.65,121070.0,8.0405,8.0543,8.0267,8.0336,121070.0
2016-11-11 13:20:00,11.65,11.69,11.64,11.67,116458.0,8.0336,8.0612,8.0267,8.0474,116458.0
2016-11-11 13:25:00,11.68,11.7,11.67,11.69,99894.0,8.0543,8.0681,8.0474,8.0612,99894.0
2016-11-11 13:30:00,11.69,11.72,11.68,11.71,259332.0,8.0612,8.0819,8.0543,8.075,259332.0
2016-11-11 13:35:00,11.71,11.71,11.69,11.71,50700.0,8.075,8.075,8.0612,8.075,50700.0
2016-11-11 13:40:00,11.71,11.73,11.69,11.71,124149.0,8.075,8.0888,8.0612,8.075,124149.0
2016-11-11 13:45:00,11.71,11.72,11.7,11.72,147554.0,8.075,8.0819,8.0681,8.0819,147554.0
2016-11-11 13:50:00,11.71,11.75,11.71,11.74,208326.0,8.075,8.1026,8.075,8.0957,208326.0
2016-11-11 13:55:00,11.75,11.75,11.72,11.72,136098.0,8.1026,8.1026,8.0819,8.0819,136098.0
2016-11-11 14:00:00,11.72,11.73,11.71,11.71,136524.0,8.0819,8.0888,8.075,8.075,136524.0
2016-11-11 14:05:00,11.71,11.72,11.69,11.7,588658.0,8.075,8.0819,8.0612,8.0681,588658.0
2016-11-11 14:10:00,11.7,11.7,11.66,11.67,207996.0,8.0681,8.0681,8.0405,8.0474,207996.0
2016-11-11 14:15:00,11.67,11.67,11.63,11.67,490354.0,8.0474,8.0474,8.0198,8.0474,490354.0
2016-11-11 14:20:00,11.67,11.67,11.63,11.63,456985.0,8.0474,8.0474,8.0198,8.0198,456985.0
2016-11-11 14:25:00,11.63,11.65,11.63,11.64,541209.0,8.0198,8.0336,8.0198,8.0267,541209.0
2016-11-11 14:30:00,11.65,11.66,11.63,11.65,581174.0,8.0336,8.0405,8.0198,8.0336,581174.0
2016-11-11 14:35:00,11.65,11.65,11.63,11.64,58442.0,8.0336,8.0336,8.0198,8.0267,58442.0
2016-11-11 14:40:00,11.64,11.66,11.63,11.64,120110.0,8.0267,8.0405,8.0198,8.0267,120110.0
2016-11-11 14:45:00,11.64,11.64,11.62,11.63,107713.0,8.0267,8.0267,8.0129,8.0198,107713.0
2016-11-11 14:50:00,11.63,11.63,11.61,11.63,79404.0,8.0198,8.0198,8.006,8.0198,79404.0
2016-11-11 14:55:00,11.63,11.64,11.62,11.64,297738.0,8.0198,8.0267,8.0129,8.0267,297738.0
2016-11-11 15:00:00,11.63,11.66,11.63,11.66,107744.0,8.0198,8.0405,8.0198,8.0405,107744.0
2016-11-11 15:05:00,11.66,11.69,11.65,11.67,214651.0,8.0405,8.0612,8.0336,8.0474,214651.0
2016-11-11 15:10:00,11.68,11.68,11.66,11.66,67476.0,8.0543,8.0543,8.0405,8.0405,67476.0
2016-11-11 15:15:00,11.66,11.67,11.66,11.67,78377.0,8.0405,8.0474,8.0405,8.0474,78377.0
2016-11-11 15:20:00,11.67,11.67,11.62,11.63,279989.0,8.0474,8.0474,8.0129,8.0198,279989.0
2016-11-11 15:25:00,11.63,11.65,11.63,11.65,146956.0,8.0198,8.0336,8.0198,8.0336,146956.0
2016-11-11 15:30:00,11.65,11.69,11.64,11.69,217117.0,8.0336,8.0612,8.0267,8.0612,217117.0
2016-11-11 15:35:00,11.69,11.7,11.68,11.7,128378.0,8.0612,8.0681,8.0543,8.0681,128378.0
2016-11-11 15:40:00,11.7,11.7,11.69,11.7,149020.0,8.0681,8.0681,8.0612,8.0681,149020.0
2016-11-11 15:45:00,11.7,11.72,11.69,11.7,444424.0,8.0681,8.0819,8.0612,8.0681,444424.0
2016-11-11 15:50:00,11.7,11.72,11.69,11.72,197338.0,8.0681,8.0819,8.0612,8.0819,197338.0
2016-11-11 15:55:00,11.72,11.72,11.69,11.7,546195.0,8.0819,8.0819,8.0612,8.0681,546195.0
2016-11-14 09:30:00,11.84,11.96,11.83,11.88,899999.0,8.1646,8.2474,8.1577,8.1922,899999.0
2016-11-14 09:35:00,11.88,11.93,11.85,11.86,488637.0,8.1922,8.2267,8.1715,8.1784,488637.0
2016-11-14 09:40:00,11.86,11.97,11.84,11.96,401537.0,8.1784,8.2543,8.1646,8.2474,401537.0
2016-11-14 09:45:00,11.96,12.07,11.96,12.05,685494.0,8.2474,8.3232,8.2474,8.3094,685494.0
2016-11-14 09:50:00,12.05,12.09,12.04,12.05,437586.0,8.3094,8.337,8.3025,8.3094,437586.0
2016-11-14 09:55:00,12.05,12.08,12.03,12.04,473610.0,8.3094,8.3301,8.2957,8.3025,473610.0
2016-11-14 10:00:00,12.04,12.12,12.04,12.12,471522.0,8.3025,8.3577,8.3025,8.3577,471522.0
2016-11-14 10:05:00,12.11,12.13,12.07,12.08,512971.0,8.3508,8.3646,8.3232,8.3301,512971.0
2016-11-14 10:10:00,12.08,12.16,12.08,12.15,899164.0,8.3301,8.3853,8.3301,8.3784,899164.0
2016-11-14 10:15:00,12.15,12.2,12.13,12.16,304298.0,8.3784,8.4129,8.3646,8.3853,304298.0
2016-11-14 10:20:00,12.15,12.16,12.11,12.11,621049.0,8.3784,8.3853,8.3508,8.3508,621049.0
2016-11-14 10:25:00,12.12,12.12,12.06,12.08,753825.0,8.3577,8.3577,8.3163,8.3301,753825.0
2016-11-14 10:30:00,12.08,12.1,12.03,12.04,378397.0,8.3301,8.3439,8.2957,8.3025,378397.0
2016-11-14 10:35:00,12.04,12.05,12.02,12.04,322044.0,8.3025,8.3094,8.2888,8.3025,322044.0
2016-11-14 10:40:00,12.04,12.07,12.0,12.01,387313.0,8.3025,8.3232,8.275,8.2819,387313.0
2016-11-14 10:45:00,12.01,12.04,11.99,12.0,225506.0,8.2819,8.3025,8.2681,8.275,225506.0
2016-11-14 10:50:00,11.99,12.05,11.96,12.02,450884.0,8.2681,8.3094,8.2474,8.2888,450884.0
2016-11-14 10:55:00,12.02,12.05,12.01,12.01,87564.0,8.2888,8.3094,8.2819,8.2819,87564.0
2016-11-14 11:00:00,12.0,12.01,11.96,11.97,229526.0,8.275,8.2819,8.2474,8.2543,229526.0
2016-11-14 11:05:00,11.97,11.97,11.92,11.97,526354.0,8.2543,8.2543,8.2198,8.2543,526354.0
2016-11-14 11:10:00,11.96,12.01,11.95,12.01,416127.0,8.2474,8.2819,8.2405,8.2819,416127.0
2016-11-14 11:15:00,12.0,12.03,11.97,11.98,177552.0,8.275,8.2957,8.2543,8.2612,177552.0
2016-11-14 11:20:00,11.98,11.99,11.95,11.98,101887.0,8.2612,8.2681,8.2405,8.2612,101887.0
2016-11-14 11:25:00,11.97,11.98,11.95,11.97,195786.0,8.2543,8.2612,8.2405,8.2543,195786.0
2016-11-14 11:30:00,11.97,12.0,11.96,11.98,86494.0,8.2543,8.275,8.2474,8.2612,86494.0
2016-11-14 11:35:00,11.98,12.01,11.97,11.98,383730.0,8.2612,8.2819,8.2543,8.2612,383730.0
2016-11-14 11:40:00,11.97,11.99,11.94,11.95,715547.0,8.2543,8.2681,8.2336,8.2405,715547.0
2016-11-14 11:45:00,11.96,11.96,11.93,11.95,739812.0,8.2474,8.2474,8.2267,8.2405,739812.0
2016-11-14 11:50:00,11.95,11.98,11.93,11.98,222285.0,8.2405,8.2612,8.2267,8.2612,222285.0
2016-11-14 11:55:00,11.98,12.0,11.96,11.99,264145.0,8.2612,8.275,8.2474,8.2681,264145.0
2016-11-14 12:00:00,11.99,12.01,11.97,12.0,147410.0,8.2681,8.2819,8.2543,8.275,147410.0
2016-11-14 12:05:00,12.0,12.0,11.93,11.95,219034.0,8.275,8.275,8.2267,8.2405,219034.0
2016-11-14 12:10:00,11.95,11.95,11.91,11.93,135655.0,8.2405,8.2405,8.2129,8.2267,135655.0
2016-11-14 12:15:00,11.92,11.94,11.9,11.94,140090.0,8.2198,8.2336,8.206,8.2336,140090.0
2016-11-14 12:20:00,11.94,11.96,11.92,11.93,192200.0,8.2336,8.2474,8.2198,8.2267,192200.0
2016-11-14 12:25:00,11.93,11.94,11.89,11.89,158100.0,8.2267,8.2336,8.1991,8.1991,158100.0
2016-11-14 12:30:00,11.89,11.9,11.84,11.85,218210.0,8.1991,8.206,8.1646,8.1715,218210.0
2016-11-14 12:35:00,11.85,11.86,11.82,11.86,209168.0,8.1715,8.1784,8.1508,8.1784,209168.0
2016-11-14 12:40:00,11.87,11.89,11.86,11.87,120722.0,8.1853,8.1991,8.1784,8.1853,120722.0
2016-11-14 12:45:00,11.87,11.88,11.84,11.84,130997.0,8.1853,8.1922,8.1646,8.1646,130997.0
2016-11-14 12:50:00,11.84,11.87,11.83,11.87,112417.0,8.1646,8.1853,8.1577,8.1853,112417.0
2016-11-14 12:55:00,11.86,11.87,11.82,11.84,387933.0,8.1784,8.1853,8.1508,8.1646,387933.0
2016-11-14 13:00:00,11.83,11.84,11.82,11.83,79099.0,8.1577,8.1646,8.1508,8.1577,79099.0
2016-11-14 13:05:00,11.82,11.89,11.81,11.89,148294.0,8.1508,8.1991,8.1439,8.1991,148294.0
2016-11-14 13:10:00,11.89,11.95,11.88,11.95,250184.0,8.1991,8.2405,8.1922,8.2405,250184.0
2016-11-14 13:15:00,11.94,11.94,11.91,11.94,119170.0,8.2336,8.2336,8.2129,8.2336,119170.0
2016-11-14 13:20:00,11.94,11.95,11.88,11.89,297333.0,8.2336,8.2405,8.1922,8.1991,297333.0
2016-11-14 13:25:00,11.9,11.94,11.89,11.92,184594.0,8.206,8.2336,8.1991,8.2198,184594.0
2016-11-14 13:30:00,11.92,11.95,11.91,11.95,238634.0,8.2198,8.2405,8.2129,8.2405,238634.0
2016-11-14 13:35:00,11.95,11.95,11.93,11.93,84466.0,8.2405,8.2405,8.2267,8.2267,84466.0
2016-11-14 13:40:00,11.94,11.99,11.93,11.95,291227.0,8.2336,8.2681,8.2267,8.2405,291227.0
2016-11-14 13:45:00,11.96,11.96,11.92,11.96,335624.0,8.2474,8.2474,8.2198,8.2474,335624.0
2016-11-14 13:50:00,11.96,11.97,11.93,11.93,216067.0,8.2474,8.2543,8.2267,8.2267,216067.0
2016-11-14 13:55:00,11.93,11.94,11.92,11.94,91186.0,8.2267,8.2336,8.2198,8.2336,91186.0
2016-11-14 14:00:00,11.94,11.94,11.89,11.89,363053.0,8.2336,8.2336,8.1991,8.1991,363053.0
2016-11-14 14:05:00,11.9,11.91,11.88,11.9,153180.0,8.206,8.2129,8.1922,8.206,153180.0
2016-11-14 14:10:00,11.9,11.93,11.9,11.92,141860.0,8.206,8.2267,8.206,8.2198,141860.0
2016-11-14 14:15:00,11.92,11.94,11.9,11.9,186189.0,8.2198,8.2336,8.206,8.206,186189.0
2016-11-14 14:20:00,11.9,11.91,11.89,11.9,76063.0,8.206,8.2129,8.1991,8.206,76063.0
2016-11-14 14:25:00,11.89,11.91,11.88,11.9,186646.0,8.1991,8.2129,8.1922,8.206,186646.0
2016-11-14 14:30:00,11.9,11.93,11.89,11.93,183440.0,8.206,8.2267,8.1991,8.2267,183440.0
2016-11-14 14:35:00,11.93,11.93,11.89,11.9,122909.0,8.2267,8.2267,8.1991,8.206,122909.0
2016-11-14 14:40:00,11.9,11.9,11.85,11.86,349440.0,8.206,8.206,8.1715,8.1784,349440.0
2016-11-14 14:45:00,11.86,11.88,11.85,11.88,137716.0,8.1784,8.1922,8.1715,8.1922,137716.0
2016-11-14 14:50:00,11.88,11.89,11.86,11.87,251450.0,8.1922,8.1991,8.1784,8.1853,251450.0
2016-11-14 14:55:00,11.86,11.9,11.85,11.9,304773.0,8.1784,8.206,8.1715,8.206,304773.0
2016-11-14 15:00:00,11.9,11.92,11.89,11.91,136008.0,8.206,8.2198,8.1991,8.2129,136008.0
2016-11-14 15:05:00,11.91,11.94,11.9,11.94,246840.0,8.2129,8.2336,8.206,8.2336,246840.0
2016-11-14 15:10:00,11.93,11.96,11.93,11.95,110078.0,8.2267,8.2474,8.2267,8.2405,110078.0
2016-11-14 15:15:00,11.95,11.96,11.93,11.94,135907.0,8.2405,8.2474,8.2267,8.2336,135907.0
2016-11-14 15:20:00,11.95,11.98,11.93,11.98,197738.0,8.2405,8.2612,8.2267,8.2612,197738.0
2016-11-14 15:25:00,11.98,11.99,11.96,11.99,183305.0,8.2612,8.2681,8.2474,8.2681,183305.0
2016-11-14 15:30:00,11.98,11.99,11.97,11.99,107388.0,8.2612,8.2681,8.2543,8.2681,107388.0
2016-11-14 15:35:00,11.99,12.0,11.98,12.0,118096.0,8.2681,8.275,8.2612,8.275,118096.0
2016-11-14 15:40:00,12.0,12.0,11.92,11.94,546682.0,8.275,8.275,8.2198,8.2336,546682.0
2016-11-14 15:45:00,11.94,11.94,11.92,11.93,277131.0,8.2336,8.2336,8.2198,8.2267,277131.0
2016-11-14 15:50:00,11.94,11.98,11.93,11.95,478974.0,8.2336,8.2612,8.2267,8.2405,478974.0
2016-11-14 15:55:00,11.96,11.99,11.95,11.95,838201.0,8.2474,8.2681,8.2405,8.2405,838201.0
2016-11-15 09:30:00,11.93,11.94,11.82,11.84,895834.0,8.2267,8.2336,8.1508,8.1646,895834.0
2016-11-15 09:35:00,11.85,11.88,11.74,11.75,818111.0,8.1715,8.1922,8.0957,8.1026,818111.0
2016-11-15 09:40:00,11.75,11.78,11.67,11.68,1123841.0,8.1026,8.1233,8.0474,8.0543,1123841.0
2016-11-15 09:45:00,11.68,11.69,11.64,11.67,609429.0,8.0543,8.0612,8.0267,8.0474,609429.0
2016-11-15 09:50:00,11.67,11.75,11.67,11.71,225180.0,8.0474,8.1026,8.0474,8.075,225180.0
2016-11-15 09:55:00,11.71,11.72,11.64,11.64,207082.0,8.075,8.0819,8.0267,8.0267,207082.0
2016-11-15 10:00:00,11.65,11.74,11.64,11.72,1019659.0,8.0336,8.0957,8.0267,8.0819,1019659.0
2016-11-15 10:05:00,11.72,11.77,11.7,11.72,413358.0,8.0819,8.1164,8.0681,8.0819,413358.0
2016-11-15 10:10:00,11.73,11.75,11.7,11.72,299182.0,8.0888,8.1026,8.0681,8.0819,299182.0
2016-11-15 10:15:00,11.73,11.74,11.71,11.72,210092.0,8.0888,8.0957,8.075,8.0819,210092.0
2016-11-15 10:20:00,11.73,11.73,11.69,11.71,288115.0,8.0888,8.0888,8.0612,8.075,288115.0
2016-11-15 10:25:00,11.71,11.71,11.68,11.7,271336.0,8.075,8.075,8.0543,8.0681,271336.0
2016-11-15 10:30:00,11.7,11.71,11.66,11.69,411052.0,8.0681,8.075,8.0405,8.0612,411052.0
2016-11-15 10:35:00,11.69,11.75,11.69,11.71,322651.0,8.0612,8.1026,8.0612,8.075,322651.0
2016-11-15 10:40:00,11.71,11.72,11.67,11.67,135564.0,8.075,8.0819,8.0474,8.0474,135564.0
2016-11-15 10:45:00,11.67,11.75,11.67,11.75,228469.0,8.0474,8.1026,8.0474,8.1026,228469.0
2016-11-15 10:50:00,11.75,11.79,11.74,11.77,279784.0,8.1026,8.1302,8.0957,8.1164,279784.0
2016-11-15 10:55:00,11.77,11.78,11.72,11.73,506410.0,8.1164,8.1233,8.0819,8.0888,506410.0
2016-11-15 11:00:00,11.73,11.76,11.72,11.74,772583.0,8.0888,8.1095,8.0819,8.0957,772583.0
2016-11-15 11:05:00,11.75,11.79,11.73,11.77,466018.0,8.1026,8.1302,8.0888,8.1164,466018.0
2016-11-15 11:10:00,11.77,11.8,11.76,11.8,154158.0,8.1164,8.137,8.1095,8.137,154158.0
2016-11-15 11:15:00,11.8,11.81,11.76,11.76,317573.0,8.137,8.1439,8.1095,8.1095,317573.0
2016-11-15 11:20:00,11.76,11.78,11.76,11.76,146937.0,8.1095,8.1233,8.1095,8.1095,146937.0
2016-11-15 11:25:00,11.75,11.77,11.73,11.76,112650.0,8.1026,8.1164,8.0888,8.1095,112650.0
2016-11-15 11:30:00,11.76,11.78,11.75,11.77,267118.0,8.1095,8.1233,8.1026,8.1164,267118.0
2016-11-15 11:35:00,11.77,11.79,11.75,11.79,247750.0,8.1164,8.1302,8.1026,8.1302,247750.0
2016-11-15 11:40:00,11.79,11.79,11.77,11.78,193158.0,8.1302,8.1302,8.1164,8.1233,193158.0
2016-11-15 11:45:00,11.78,11.78,11.72,11.74,461389.0,8.1233,8.1233,8.0819,8.0957,461389.0
2016-11-15 11:50:00,11.74,11.78,11.74,11.75,265351.0,8.0957,8.1233,8.0957,8.1026,265351.0
2016-11-15 11:55:00,11.75,11.81,11.73,11.8,247402.0,8.1026,8.1439,8.0888,8.137,247402.0
2016-11-15 12:00:00,11.8,11.82,11.77,11.81,210384.0,8.137,8.1508,8.1164,8.1439,210384.0
2016-11-15 12:05:00,11.81,11.82,11.79,11.79,60381.0,8.1439,8.1508,8.1302,8.1302,60381.0
2016-11-15 12:10:00,11.79,11.8,11.76,11.78,183739.0,8.1302,8.137,8.1095,8.1233,183739.0
2016-11-15 12:15:00,11.77,11.79,11.75,11.78,355938.0,8.1164,8.1302,8.1026,8.1233,355938.0
2016-11-15 12:20:00,11.78,11.79,11.76,11.79,104848.0,8.1233,8.1302,8.1095,8.1302,104848.0
2016-11-15 12:25:00,11.79,11.82,11.79,11.8,47077.0,8.1302,8.1508,8.1302,8.137,47077.0
2016-11-15 12:30:00,11.8,11.81,11.77,11.77,428275.0,8.137,8.1439,8.1164,8.1164,428275.0
2016-11-15 12:35:00,11.77,11.81,11.76,11.79,142349.0,8.1164,8.1439,8.1095,8.1302,142349.0
2016-11-15 12:40:00,11.8,11.81,11.78,11.79,180347.0,8.137,8.1439,8.1233,8.1302,180347.0
2016-11-15 12:45:00,11.79,11.8,11.76,11.78,106859.0,8.1302,8.137,8.1095,8.1233,106859.0
2016-11-15 12:50:00,11.77,11.8,11.76,11.8,127765.0,8.1164,8.137,8.1095,8.137,127765.0
2016-11-15 12:55:00,11.8,11.81,11.78,11.78,102381.0,8.137,8.1439,8.1233,8.1233,102381.0
2016-11-15 13:00:00,11.78,11.79,11.77,11.78,46045.0,8.1233,8.1302,8.1164,8.1233,46045.0
2016-11-15 13:05:00,11.79,11.79,11.77,11.77,142289.0,8.1302,8.1302,8.1164,8.1164,142289.0
2016-11-15 13:10:00,11.77,11.77,11.74,11.75,437475.0,8.1164,8.1164,8.0957,8.1026,437475.0
2016-11-15 13:15:00,11.76,11.76,11.72,11.73,190619.0,8.1095,8.1095,8.0819,8.0888,190619.0
2016-11-15 13:20:00,11.73,11.77,11.72,11.77,75791.0,8.0888,8.1164,8.0819,8.1164,75791.0
2016-11-15 13:25:00,11.77,11.78,11.74,11.75,103801.0,8.1164,8.1233,8.0957,8.1026,103801.0
2016-11-15 13:30:00,11.75,11.77,11.74,11.76,82174.0,8.1026,8.1164,8.0957,8.1095,82174.0
2016-11-15 13:35:00,11.76,11.79,11.76,11.79,69716.0,8.1095,8.1302,8.1095,8.1302,69716.0
2016-11-15 13:40:00,11.79,11.8,11.78,11.78,34650.0,8.1302,8.137,8.1233,8.1233,34650.0
2016-11-15 13:45:00,11.79,11.81,11.78,11.81,53931.0,8.1302,8.1439,8.1233,8.1439,53931.0
2016-11-15 13:50:00,11.8,11.82,11.79,11.81,98495.0,8.137,8.1508,8.1302,8.1439,98495.0
2016-11-15 13:55:00,11.81,11.83,11.8,11.83,79851.0,8.1439,8.1577,8.137,8.1577,79851.0
2016-11-15 14:00:00,11.83,11.84,11.81,11.82,170029.0,8.1577,8.1646,8.1439,8.1508,170029.0
2016-11-15 14:05:00,11.82,11.86,11.81,11.86,124886.0,8.1508,8.1784,8.1439,8.1784,124886.0
2016-11-15 14:10:00,11.86,11.9,11.85,11.9,334866.0,8.1784,8.206,8.1715,8.206,334866.0
2016-11-15 14:15:00,11.89,11.91,11.89,11.9,86351.0,8.1991,8.2129,8.1991,8.206,86351.0
2016-11-15 14:20:00,11.9,11.9,11.87,11.89,92867.0,8.206,8.206,8.1853,8.1991,92867.0
2016-11-15 14:25:00,11.89,11.9,11.88,11.88,126176.0,8.1991,8.206,8.1922,8.1922,126176.0
2016-11-15 14:30:00,11.88,11.91,11.87,11.89,143230.0,8.1922,8.2129,8.1853,8.1991,143230.0
2016-11-15 14:35:00,11.9,11.91,11.88,11.88,169138.0,8.206,8.2129,8.1922,8.1922,169138.0
2016-11-15 14:40:00,11.88,11.91,11.87,11.9,108312.0,8.1922,8.2129,8.1853,8.206,108312.0
2016-11-15 14:45:00,11.89,11.92,11.89,11.9,254126.0,8.1991,8.2198,8.1991,8.206,254126.0
2016-11-15 14:50:00,11.9,11.91,11.89,11.91,70833.0,8.206,8.2129,8.1991,8.2129,70833.0
2016-11-15 14:55:00,11.91,11.93,11.9,11.92,176852.0,8.2129,8.2267,8.206,8.2198,176852.0
2016-11-15 15:00:00,11.92,11.93,11.9,11.91,183598.0,8.2198,8.2267,8.206,8.2129,183598.0
2016-11-15 15:05:00,11.91,11.91,11.89,11.9,66631.0,8.2129,8.2129,8.1991,8.206,66631.0
2016-11-15 15:10:00,11.9,11.93,11.9,11.92,159177.0,8.206,8.2267,8.206,8.2198,159177.0
2016-11-15 15:15:00,11.92,11.93,11.91,11.91,122536.0,8.2198,8.2267,8.2129,8.2129,122536.0
2016-11-15 15:20:00,11.91,11.92,11.89,11.89,116439.0,8.2129,8.2198,8.1991,8.1991,116439.0
2016-11-15 15:25:00,11.89,11.93,11.89,11.92,185876.0,8.1991,8.2267,8.1991,8.2198,185876.0
2016-11-15 15:30:00,11.92,11.93,11.91,11.93,142632.0,8.2198,8.2267,8.2129,8.2267,142632.0
2016-11-15 15:35:00,11.93,11.94,11.92,11.94,268622.0,8.2267,8.2336,8.2198,8.2336,268622.0
2016-11-15 15:40:00,11.94,11.94,11.92,11.92,213128.0,8.2336,8.2336,8.2198,8.2198,213128.0
2016-11-15 15:45:00,11.92,11.93,11.9,11.9,178265.0,8.2198,8.2267,8.206,8.206,178265.0
2016-11-15 15:50:00,11.9,11.94,11.9,11.93,1560141.0,8.206,8.2336,8.206,8.2267,1560141.0
2016-11-15 15:55:00,11.92,11.95,11.92,11.95,1394063.0,8.2198,8.2405,8.2198,8.2405,1394063.0
2016-11-16 09:30:00,11.83,11.88,11.77,11.85,439251.0,8.1577,8.1922,8.1164,8.1715,439251.0
2016-11-16 09:35:00,11.83,11.88,11.81,11.87,323966.0,8.1577,8.1922,8.1439,8.1853,323966.0
2016-11-16 09:40:00,11.87,11.88,11.8,11.85,299502.0,8.1853,8.1922,8.137,8.1715,299502.0
2016-11-16 09:45:00,11.85,11.86,11.77,11.78,829193.0,8.1715,8.1784,8.1164,8.1233,829193.0
2016-11-16 09:50:00,11.78,11.84,11.77,11.84,299417.0,8.1233,8.1646,8.1164,8.1646,299417.0
2016-11-16 09:55:00,11.84,11.87,11.81,11.84,260870.0,8.1646,8.1853,8.1439,8.1646,260870.0
2016-11-16 10:00:00,11.84,11.84,11.8,11.82,475578.0,8.1646,8.1646,8.137,8.1508,475578.0
2016-11-16 10:05:00,11.82,11.89,11.82,11.88,905522.0,8.1508,8.1991,8.1508,8.1922,905522.0
2016-11-16 10:10:00,11.88,11.9,11.84,11.85,401900.0,8.1922,8.206,8.1646,8.1715,401900.0
2016-11-16 10:15:00,11.86,11.9,11.86,11.9,326966.0,8.1784,8.206,8.1784,8.206,326966.0
2016-11-16 10:20:00,11.9,11.97,11.89,11.96,447115.0,8.206,8.2543,8.1991,8.2474,447115.0
2016-11-16 10:25:00,11.96,11.96,11.95,11.96,168275.0,8.2474,8.2474,8.2405,8.2474,168275.0
2016-11-16 10:30:00,11.95,11.97,11.94,11.96,300578.0,8.2405,8.2543,8.2336,8.2474,300578.0
2016-11-16 10:35:00,11.96,11.98,11.95,11.96,197497.0,8.2474,8.2612,8.2405,8.2474,197497.0
2016-11-16 10:40:00,11.96,11.98,11.95,11.95,380603.0,8.2474,8.2612,8.2405,8.2405,380603.0
2016-11-16 10:45:00,11.95,11.96,11.94,11.94,437139.0,8.2405,8.2474,8.2336,8.2336,437139.0
2016-11-16 10:50:00,11.94,11.95,11.94,11.94,166346.0,8.2336,8.2405,8.2336,8.2336,166346.0
2016-11-16 10:55:00,11.94,11.95,11.89,11.91,226735.0,8.2336,8.2405,8.1991,8.2129,226735.0
2016-11-16 11:00:00,11.92,11.93,11.87,11.88,240632.0,8.2198,8.2267,8.1853,8.1922,240632.0
2016-11-16 11:05:00,11.89,11.91,11.88,11.9,167293.0,8.1991,8.2129,8.1922,8.206,167293.0
2016-11-16 11:10:00,11.9,11.9,11.86,11.88,240962.0,8.206,8.206,8.1784,8.1922,240962.0
2016-11-16 11:15:00,11.88,11.9,11.87,11.9,168520.0,8.1922,8.206,8.1853,8.206,168520.0
2016-11-16 11:20:00,11.9,11.9,11.86,11.86,165463.0,8.206,8.206,8.1784,8.1784,165463.0
2016-11-16 11:25:00,11.86,11.9,11.85,11.9,124338.0,8.1784,8.206,8.1715,8.206,124338.0
2016-11-16 11:30:00,11.9,11.9,11.88,11.88,96434.0,8.206,8.206,8.1922,8.1922,96434.0
2016-11-16 11:35:00,11.88,11.89,11.86,11.87,93069.0,8.1922,8.1991,8.1784,8.1853,93069.0
2016-11-16 11:40:00,11.87,11.89,11.86,11.88,190440.0,8.1853,8.1991,8.1784,8.1922,190440.0
2016-11-16 11:45:00,11.88,11.9,11.86,11.89,165398.0,8.1922,8.206,8.1784,8.1991,165398.0
2016-11-16 11:50:00,11.9,11.9,11.88,11.89,81589.0,8.206,8.206,8.1922,8.1991,81589.0
2016-11-16 11:55:00,11.89,11.9,11.89,11.9,46949.0,8.1991,8.206,8.1991,8.206,46949.0
2016-11-16 12:00:00,11.9,11.9,11.87,11.87,134724.0,8.206,8.206,8.1853,8.1853,134724.0
2016-11-16 12:05:00,11.87,11.88,11.84,11.84,135808.0,8.1853,8.1922,8.1646,8.1646,135808.0
2016-11-16 12:10:00,11.84,11.86,11.84,11.86,64855.0,8.1646,8.1784,8.1646,8.1784,64855.0
2016-11-16 12:15:00,11.86,11.86,11.82,11.82,126314.0,8.1784,8.1784,8.1508,8.1508,126314.0
2016-11-16 12:20:00,11.82,11.86,11.82,11.86,99733.0,8.1508,8.1784,8.1508,8.1784,99733.0
2016-11-16 12:25:00,11.85,11.87,11.84,11.87,61540.0,8.1715,8.1853,8.1646,8.1853,61540.0
2016-11-16 12:30:00,11.87,11.87,11.86,11.86,55114.0,8.1853,8.1853,8.1784,8.1784,55114.0
2016-11-16 12:35:00,11.87,11.87,11.85,11.86,78981.0,8.1853,8.1853,8.1715,8.1784,78981.0
2016-11-16 12:40:00,11.85,11.86,11.84,11.84,35727.0,8.1715,8.1784,8.1646,8.1646,35727.0
2016-11-16 12:45:00,11.84,11.85,11.84,11.85,33215.0,8.1646,8.1715,8.1646,8.1715,33215.0
2016-11-16 12:50:00,11.85,11.85,11.82,11.83,95335.0,8.1715,8.1715,8.1508,8.1577,95335.0
2016-11-16 12:55:00,11.84,11.86,11.83,11.86,243945.0,8.1646,8.1784,8.1577,8.1784,243945.0
2016-11-16 13:00:00,11.86,11.86,11.82,11.84,139685.0,8.1784,8.1784,8.1508,8.1646,139685.0
2016-11-16 13:05:00,11.83,11.84,11.81,11.83,140818.0,8.1577,8.1646,8.1439,8.1577,140818.0
2016-11-16 13:10:00,11.83,11.86,11.83,11.86,58026.0,8.1577,8.1784,8.1577,8.1784,58026.0
2016-11-16 13:15:00,11.86,11.86,11.85,11.86,126765.0,8.1784,8.1784,8.1715,8.1784,126765.0
2016-11-16 13:20:00,11.85,11.86,11.84,11.85,83607.0,8.1715,8.1784,8.1646,8.1715,83607.0
2016-11-16 13:25:00,11.85,11.86,11.85,11.86,44822.0,8.1715,8.1784,8.1715,8.1784,44822.0
2016-11-16 13:30:00,11.86,11.87,11.84,11.87,117553.0,8.1784,8.1853,8.1646,8.1853,117553.0
2016-11-16 13:35:00,11.87,11.89,11.85,11.87,108184.0,8.1853,8.1991,8.1715,8.1853,108184.0
2016-11-16 13:40:00,11.88,11.89,11.87,11.87,88152.0,8.1922,8.1991,8.1853,8.1853,88152.0
2016-11-16 13:45:00,11.87,11.88,11.85,11.87,199026.0,8.1853,8.1922,8.1715,8.1853,199026.0
2016-11-16 13:50:00,11.87,11.88,11.85,11.88,359867.0,8.1853,8.1922,8.1715,8.1922,359867.0
2016-11-16 13:55:00,11.88,11.88,11.87,11.88,34422.0,8.1922,8.1922,8.1853,8.1922,34422.0
2016-11-16 14:00:00,11.88,11.9,11.87,11.9,116118.0,8.1922,8.206,8.1853,8.206,116118.0
2016-11-16 14:05:00,11.9,11.92,11.89,11.91,284306.0,8.206,8.2198,8.1991,8.2129,284306.0
2016-11-16 14:10:00,11.91,11.94,11.9,11.94,145892.0,8.2129,8.2336,8.206,8.2336,145892.0
2016-11-16 14:15:00,11.93,11.95,11.93,11.94,144566.0,8.2267,8.2405,8.2267,8.2336,144566.0
2016-11-16 14:20:00,11.94,11.95,11.93,11.94,85444.0,8.2336,8.2405,8.2267,8.2336,85444.0
2016-11-16 14:25:00,11.93,11.95,11.93,11.94,122510.0,8.2267,8.2405,8.2267,8.2336,122510.0
2016-11-16 14:30:00,11.95,11.95,11.94,11.95,35979.0,8.2405,8.2405,8.2336,8.2405,35979.0
2016-11-16 14:35:00,11.95,11.95,11.94,11.95,52485.0,8.2405,8.2405,8.2336,8.2405,52485.0
2016-11-16 14:40:00,11.95,11.96,11.94,11.95,120776.0,8.2405,8.2474,8.2336,8.2405,120776.0
2016-11-16 14:45:00,11.95,11.95,11.93,11.94,62701.0,8.2405,8.2405,8.2267,8.2336,62701.0
2016-11-16 14:50:00,11.94,11.94,11.92,11.93,160064.0,8.2336,8.2336,8.2198,8.2267,160064.0
2016-11-16 14:55:00,11.93,11.95,11.92,11.94,155875.0,8.2267,8.2405,8.2198,8.2336,155875.0
2016-11-16 15:00:00,11.94,11.94,11.93,11.93,102290.0,8.2336,8.2336,8.2267,8.2267,102290.0
2016-11-16 15:05:00,11.94,11.94,11.92,11.94,79164.0,8.2336,8.2336,8.2198,8.2336,79164.0
2016-11-16 15:10:00,11.94,11.95,11.93,11.95,112585.0,8.2336,8.2405,8.2267,8.2405,112585.0
2016-11-16 15:15:00,11.95,11.97,11.94,11.96,203391.0,8.2405,8.2543,8.2336,8.2474,203391.0
2016-11-16 15:20:00,11.96,11.97,11.95,11.96,71614.0,8.2474,8.2543,8.2405,8.2474,71614.0
2016-11-16 15:25:00,11.96,11.96,11.95,11.96,64595.0,8.2474,8.2474,8.2405,8.2474,64595.0
2016-11-16 15:30:00,11.96,11.96,11.92,11.93,187440.0,8.2474,8.2474,8.2198,8.2267,187440.0
2016-11-16 15:35:00,11.93,11.94,11.92,11.93,317799.0,8.2267,8.2336,8.2198,8.2267,317799.0
2016-11-16 15:40:00,11.93,11.94,11.92,11.94,135335.0,8.2267,8.2336,8.2198,8.2336,135335.0
2016-11-16 15:45:00,11.94,11.94,11.91,11.93,309389.0,8.2336,8.2336,8.2129,8.2267,309389.0
2016-11-16 15:50:00,11.93,11.93,11.91,11.93,274587.0,8.2267,8.2267,8.2129,8.2267,274587.0
2016-11-16 15:55:00,11.93,11.95,11.92,11.94,1013679.0,8.2267,8.2405,8.2198,8.2336,1013679.0
2016-11-17 09:30:00,11.98,11.99,11.9,11.97,199438.0,8.2612,8.2681,8.206,8.2543,199438.0
2016-11-17 09:35:00,11.97,12.03,11.96,12.02,227235.0,8.2543,8.2957,8.2474,8.2888,227235.0
2016-11-17 09:40:00,12.02,12.05,11.99,12.02,227648.0,8.2888,8.3094,8.2681,8.2888,227648.0
2016-11-17 09:45:00,12.02,12.05,11.99,12.04,302850.0,8.2888,8.3094,8.2681,8.3025,302850.0
2016-11-17 09:50:00,12.04,12.12,12.03,12.08,584384.0,8.3025,8.3577,8.2957,8.3301,584384.0
2016-11-17 09:55:00,12.09,12.13,12.07,12.13,454568.0,8.337,8.3646,8.3232,8.3646,454568.0
2016-11-17 10:00:00,12.13,12.14,12.09,12.12,256416.0,8.3646,8.3715,8.337,8.3577,256416.0
2016-11-17 10:05:00,12.12,12.12,12.08,12.09,262733.0,8.3577,8.3577,8.3301,8.337,262733.0
2016-11-17 10:10:00,12.1,12.1,12.08,12.09,191040.0,8.3439,8.3439,8.3301,8.337,191040.0
2016-11-17 10:15:00,12.09,12.13,12.09,12.12,264383.0,8.337,8.3646,8.337,8.3577,264383.0
2016-11-17 10:20:00,12.12,12.14,12.11,12.13,222510.0,8.3577,8.3715,8.3508,8.3646,222510.0
2016-11-17 10:25:00,12.13,12.14,12.11,12.12,124844.0,8.3646,8.3715,8.3508,8.3577,124844.0
2016-11-17 10:30:00,12.12,12.13,12.08,12.09,268642.0,8.3577,8.3646,8.3301,8.337,268642.0
2016-11-17 10:35:00,12.09,12.13,12.08,12.13,152619.0,8.337,8.3646,8.3301,8.3646,152619.0
2016-11-17 10:40:00,12.13,12.15,12.12,12.15,164392.0,8.3646,8.3784,8.3577,8.3784,164392.0
2016-11-17 10:45:00,12.15,12.17,12.14,12.17,258998.0,8.3784,8.3922,8.3715,8.3922,258998.0
2016-11-17 10:50:00,12.17,12.18,12.13,12.13,210661.0,8.3922,8.3991,8.3646,8.3646,210661.0
2016-11-17 10:55:00,12.14,12.19,12.13,12.17,378299.0,8.3715,8.406,8.3646,8.3922,378299.0
2016-11-17 11:00:00,12.18,12.2,12.16,12.19,218563.0,8.3991,8.4129,8.3853,8.406,218563.0
2016-11-17 11:05:00,12.19,12.21,12.18,12.21,150791.0,8.406,8.4198,8.3991,8.4198,150791.0
2016-11-17 11:10:00,12.21,12.24,12.2,12.23,451772.0,8.4198,8.4405,8.4129,8.4336,451772.0
2016-11-17 11:15:00,12.24,12.25,12.21,12.22,167056.0,8.4405,8.4474,8.4198,8.4267,167056.0
2016-11-17 11:20:00,12.22,12.23,12.2,12.22,168442.0,8.4267,8.4336,8.4129,8.4267,168442.0
2016-11-17 11:25:00,12.22,12.23,12.21,12.22,139189.0,8.4267,8.4336,8.4198,8.4267,139189.0
2016-11-17 11:30:00,12.22,12.22,12.21,12.21,87372.0,8.4267,8.4267,8.4198,8.4198,87372.0
2016-11-17 11:35:00,12.21,12.24,12.21,12.24,208505.0,8.4198,8.4405,8.4198,8.4405,208505.0
2016-11-17 11:40:00,12.24,12.26,12.22,12.25,286908.0,8.4405,8.4543,8.4267,8.4474,286908.0
2016-11-17 11:45:00,12.25,12.27,12.23,12.23,352077.0,8.4474,8.4611,8.4336,8.4336,352077.0
2016-11-17 11:50:00,12.24,12.24,12.18,12.19,155201.0,8.4405,8.4405,8.3991,8.406,155201.0
2016-11-17 11:55:00,12.18,12.21,12.18,12.2,176008.0,8.3991,8.4198,8.3991,8.4129,176008.0
2016-11-17 12:00:00,12.2,12.25,12.19,12.23,848185.0,8.4129,8.4474,8.406,8.4336,848185.0
2016-11-17 12:05:00,12.23,12.23,12.2,12.2,140571.0,8.4336,8.4336,8.4129,8.4129,140571.0
2016-11-17 12:10:00,12.2,12.24,12.2,12.24,339201.0,8.4129,8.4405,8.4129,8.4405,339201.0
2016-11-17 12:15:00,12.24,12.25,12.23,12.23,132871.0,8.4405,8.4474,8.4336,8.4336,132871.0
2016-11-17 12:20:00,12.24,12.25,12.23,12.23,103713.0,8.4405,8.4474,8.4336,8.4336,103713.0
2016-11-17 12:25:00,12.24,12.24,12.23,12.24,64341.0,8.4405,8.4405,8.4336,8.4405,64341.0
2016-11-17 12:30:00,12.24,12.24,12.22,12.23,64566.0,8.4405,8.4405,8.4267,8.4336,64566.0
2016-11-17 12:35:00,12.23,12.23,12.21,12.21,85617.0,8.4336,8.4336,8.4198,8.4198,85617.0
2016-11-17 12:40:00,12.21,12.22,12.2,12.21,139491.0,8.4198,8.4267,8.4129,8.4198,139491.0
2016-11-17 12:45:00,12.22,12.22,12.16,12.17,118235.0,8.4267,8.4267,8.3853,8.3922,118235.0
2016-11-17 12:50:00,12.17,12.19,12.16,12.19,502434.0,8.3922,8.406,8.3853,8.406,502434.0
2016-11-17 12:55:00,12.19,12.2,12.18,12.19,168897.0,8.406,8.4129,8.3991,8.406,168897.0
2016-11-17 13:00:00,12.19,12.2,12.17,12.19,148367.0,8.406,8.4129,8.3922,8.406,148367.0
2016-11-17 13:05:00,12.19,12.22,12.18,12.21,190537.0,8.406,8.4267,8.3991,8.4198,190537.0
2016-11-17 13:10:00,12.21,12.23,12.21,12.22,138408.0,8.4198,8.4336,8.4198,8.4267,138408.0
2016-11-17 13:15:00,12.22,12.22,12.2,12.22,76553.0,8.4267,8.4267,8.4129,8.4267,76553.0
2016-11-17 13:20:00,12.21,12.24,12.21,12.24,189961.0,8.4198,8.4405,8.4198,8.4405,189961.0
2016-11-17 13:25:00,12.24,12.24,12.21,12.22,137201.0,8.4405,8.4405,8.4198,8.4267,137201.0
2016-11-17 13:30:00,12.22,12.23,12.22,12.23,79683.0,8.4267,8.4336,8.4267,8.4336,79683.0
2016-11-17 13:35:00,12.23,12.24,12.22,12.24,177847.0,8.4336,8.4405,8.4267,8.4405,177847.0
2016-11-17 13:40:00,12.24,12.24,12.22,12.22,93393.0,8.4405,8.4405,8.4267,8.4267,93393.0
2016-11-17 13:45:00,12.23,12.24,12.22,12.24,98581.0,8.4336,8.4405,8.4267,8.4405,98581.0
2016-11-17 13:50:00,12.23,12.24,12.22,12.23,176183.0,8.4336,8.4405,8.4267,8.4336,176183.0
2016-11-17 13:55:00,12.23,12.24,12.22,12.23,124848.0,8.4336,8.4405,8.4267,8.4336,124848.0
2016-11-17 14:00:00,12.23,12.23,12.21,12.23,68085.0,8.4336,8.4336,8.4198,8.4336,68085.0
2016-11-17 14:05:00,12.23,12.24,12.22,12.24,85550.0,8.4336,8.4405,8.4267,8.4405,85550.0
2016-11-17 14:10:00,12.24,12.24,12.22,12.23,206067.0,8.4405,8.4405,8.4267,8.4336,206067.0
2016-11-17 14:15:00,12.22,12.25,12.22,12.25,117644.0,8.4267,8.4474,8.4267,8.4474,117644.0
2016-11-17 14:20:00,12.24,12.25,12.22,12.23,175315.0,8.4405,8.4474,8.4267,8.4336,175315.0
2016-11-17 14:25:00,12.23,12.24,12.22,12.24,145107.0,8.4336,8.4405,8.4267,8.4405,145107.0
2016-11-17 14:30:00,12.24,12.24,12.22,12.24,261608.0,8.4405,8.4405,8.4267,8.4405,261608.0
2016-11-17 14:35:00,12.24,12.24,12.22,12.23,166160.0,8.4405,8.4405,8.4267,8.4336,166160.0
2016-11-17 14:40:00,12.23,12.25,12.23,12.24,132251.0,8.4336,8.4474,8.4336,8.4405,132251.0
2016-11-17 14:45:00,12.25,12.25,12.24,12.25,152222.0,8.4474,8.4474,8.4405,8.4474,152222.0
2016-11-17 14:50:00,12.25,12.25,12.24,12.25,59784.0,8.4474,8.4474,8.4405,8.4474,59784.0
2016-11-17 14:55:00,12.25,12.25,12.24,12.25,63247.0,8.4474,8.4474,8.4405,8.4474,63247.0
2016-11-17 15:00:00,12.25,12.26,12.24,12.26,127981.0,8.4474,8.4543,8.4405,8.4543,127981.0
2016-11-17 15:05:00,12.26,12.26,12.25,12.25,60181.0,8.4543,8.4543,8.4474,8.4474,60181.0
2016-11-17 15:10:00,12.26,12.26,12.23,12.25,225507.0,8.4543,8.4543,8.4336,8.4474,225507.0
2016-11-17 15:15:00,12.25,12.26,12.24,12.25,99862.0,8.4474,8.4543,8.4405,8.4474,99862.0
2016-11-17 15:20:00,12.25,12.26,12.24,12.25,126840.0,8.4474,8.4543,8.4405,8.4474,126840.0
2016-11-17 15:25:00,12.26,12.26,12.25,12.26,97800.0,8.4543,8.4543,8.4474,8.4543,97800.0
2016-11-17 15:30:00,12.26,12.26,12.25,12.26,160465.0,8.4543,8.4543,8.4474,8.4543,160465.0
2016-11-17 15:35:00,12.26,12.26,12.22,12.23,515603.0,8.4543,8.4543,8.4267,8.4336,515603.0
2016-11-17 15:40:00,12.23,12.23,12.22,12.23,132589.0,8.4336,8.4336,8.4267,8.4336,132589.0
2016-11-17 15:45:00,12.23,12.25,12.22,12.25,218778.0,8.4336,8.4474,8.4267,8.4474,218778.0
2016-11-17 15:50:00,12.25,12.25,12.23,12.24,285595.0,8.4474,8.4474,8.4336,8.4405,285595.0
2016-11-17 15:55:00,12.23,12.25,12.23,12.24,894045.0,8.4336,8.4474,8.4336,8.4405,894045.0
2016-11-18 09:30:00,12.3,12.37,12.27,12.35,838937.0,8.4818,8.5301,8.4611,8.5163,838937.0
2016-11-18 09:35:00,12.36,12.37,12.28,12.3,533426.0,8.5232,8.5301,8.468,8.4818,533426.0
2016-11-18 09:40:00,12.31,12.35,12.3,12.33,658033.0,8.4887,8.5163,8.4818,8.5025,658033.0
2016-11-18 09:45:00,12.33,12.36,12.33,12.35,306996.0,8.5025,8.5232,8.5025,8.5163,306996.0
2016-11-18 09:50:00,12.35,12.38,12.34,12.36,825550.0,8.5163,8.537,8.5094,8.5232,825550.0
2016-11-18 09:55:00,12.36,12.4,12.35,12.37,374353.0,8.5232,8.5508,8.5163,8.5301,374353.0
2016-11-18 10:00:00,12.38,12.44,12.37,12.44,267273.0,8.537,8.5784,8.5301,8.5784,267273.0
2016-11-18 10:05:00,12.44,12.48,12.43,12.46,640703.0,8.5784,8.606,8.5715,8.5922,640703.0
2016-11-18 10:10:00,12.46,12.48,12.45,12.46,223855.0,8.5922,8.606,8.5853,8.5922,223855.0
2016-11-18 10:15:00,12.46,12.52,12.45,12.52,328496.0,8.5922,8.6335,8.5853,8.6335,328496.0
2016-11-18 10:20:00,12.52,12.53,12.44,12.44,442066.0,8.6335,8.6404,8.5784,8.5784,442066.0
2016-11-18 10:25:00,12.45,12.49,12.44,12.48,263193.0,8.5853,8.6129,8.5784,8.606,263193.0
2016-11-18 10:30:00,12.48,12.5,12.44,12.46,394751.0,8.606,8.6198,8.5784,8.5922,394751.0
2016-11-18 10:35:00,12.47,12.53,12.46,12.53,334144.0,8.5991,8.6404,8.5922,8.6404,334144.0
2016-11-18 10:40:00,12.53,12.54,12.5,12.53,362833.0,8.6404,8.6473,8.6198,8.6404,362833.0
2016-11-18 10:45:00,12.53,12.53,12.5,12.51,329606.0,8.6404,8.6404,8.6198,8.6266,329606.0
2016-11-18 10:50:00,12.51,12.52,12.48,12.49,290230.0,8.6266,8.6335,8.606,8.6129,290230.0
2016-11-18 10:55:00,12.49,12.5,12.46,12.46,161459.0,8.6129,8.6198,8.5922,8.5922,161459.0
2016-11-18 11:00:00,12.46,12.49,12.46,12.47,106651.0,8.5922,8.6129,8.5922,8.5991,106651.0
2016-11-18 11:05:00,12.48,12.48,12.46,12.47,188404.0,8.606,8.606,8.5922,8.5991,188404.0
2016-11-18 11:10:00,12.48,12.48,12.45,12.45,103409.0,8.606,8.606,8.5853,8.5853,103409.0
2016-11-18 11:15:00,12.45,12.48,12.44,12.45,943476.0,8.5853,8.606,8.5784,8.5853,943476.0
2016-11-18 11:20:00,12.44,12.45,12.41,12.41,267146.0,8.5784,8.5853,8.5577,8.5577,267146.0
2016-11-18 11:25:00,12.41,12.43,12.4,12.43,130339.0,8.5577,8.5715,8.5508,8.5715,130339.0
2016-11-18 11:30:00,12.43,12.43,12.39,12.4,155364.0,8.5715,8.5715,8.5439,8.5508,155364.0
2016-11-18 11:35:00,12.4,12.42,12.39,12.4,197264.0,8.5508,8.5646,8.5439,8.5508,197264.0
2016-11-18 11:40:00,12.4,12.42,12.39,12.41,147898.0,8.5508,8.5646,8.5439,8.5577,147898.0
2016-11-18 11:45:00,12.41,12.44,12.41,12.44,243075.0,8.5577,8.5784,8.5577,8.5784,243075.0
2016-11-18 11:50:00,12.44,12.44,12.42,12.43,249982.0,8.5784,8.5784,8.5646,8.5715,249982.0
2016-11-18 11:55:00,12.43,12.43,12.39,12.4,90022.0,8.5715,8.5715,8.5439,8.5508,90022.0
2016-11-18 12:00:00,12.4,12.42,12.38,12.38,135788.0,8.5508,8.5646,8.537,8.537,135788.0
2016-11-18 12:05:00,12.38,12.41,12.37,12.4,135384.0,8.537,8.5577,8.5301,8.5508,135384.0
2016-11-18 12:10:00,12.4,12.41,12.39,12.41,71316.0,8.5508,8.5577,8.5439,8.5577,71316.0
2016-11-18 12:15:00,12.41,12.42,12.4,12.42,92662.0,8.5577,8.5646,8.5508,8.5646,92662.0
2016-11-18 12:20:00,12.42,12.43,12.41,12.43,52120.0,8.5646,8.5715,8.5577,8.5715,52120.0
2016-11-18 12:25:00,12.43,12.44,12.42,12.43,145628.0,8.5715,8.5784,8.5646,8.5715,145628.0
2016-11-18 12:30:00,12.43,12.44,12.42,12.42,116856.0,8.5715,8.5784,8.5646,8.5646,116856.0
2016-11-18 12:35:00,12.43,12.43,12.42,12.43,50474.0,8.5715,8.5715,8.5646,8.5715,50474.0
2016-11-18 12:40:00,12.43,12.45,12.42,12.43,194403.0,8.5715,8.5853,8.5646,8.5715,194403.0
2016-11-18 12:45:00,12.43,12.43,12.42,12.42,37779.0,8.5715,8.5715,8.5646,8.5646,37779.0
2016-11-18 12:50:00,12.42,12.44,12.42,12.44,112751.0,8.5646,8.5784,8.5646,8.5784,112751.0
2016-11-18 12:55:00,12.43,12.44,12.43,12.44,42811.0,8.5715,8.5784,8.5715,8.5784,42811.0
2016-11-18 13:00:00,12.44,12.44,12.43,12.44,38799.0,8.5784,8.5784,8.5715,8.5784,38799.0
2016-11-18 13:05:00,12.44,12.45,12.43,12.45,96190.0,8.5784,8.5853,8.5715,8.5853,96190.0
2016-11-18 13:10:00,12.45,12.46,12.44,12.46,75942.0,8.5853,8.5922,8.5784,8.5922,75942.0
2016-11-18 13:15:00,12.46,12.46,12.45,12.46,36145.0,8.5922,8.5922,8.5853,8.5922,36145.0
2016-11-18 13:20:00,12.46,12.49,12.44,12.48,380735.0,8.5922,8.6129,8.5784,8.606,380735.0
2016-11-18 13:25:00,12.49,12.49,12.48,12.49,56732.0,8.6129,8.6129,8.606,8.6129,56732.0
2016-11-18 13:30:00,12.49,12.49,12.48,12.48,138953.0,8.6129,8.6129,8.606,8.606,138953.0
2016-11-18 13:35:00,12.49,12.52,12.48,12.52,353612.0,8.6129,8.6335,8.606,8.6335,353612.0
2016-11-18 13:40:00,12.52,12.52,12.49,12.51,131958.0,8.6335,8.6335,8.6129,8.6266,131958.0
2016-11-18 13:45:00,12.5,12.51,12.5,12.5,94319.0,8.6198,8.6266,8.6198,8.6198,94319.0
2016-11-18 13:50:00,12.51,12.51,12.5,12.51,43761.0,8.6266,8.6266,8.6198,8.6266,43761.0
2016-11-18 13:55:00,12.5,12.51,12.49,12.49,96045.0,8.6198,8.6266,8.6129,8.6129,96045.0
2016-11-18 14:00:00,12.5,12.5,12.49,12.5,71386.0,8.6198,8.6198,8.6129,8.6198,71386.0
2016-11-18 14:05:00,12.5,12.5,12.49,12.5,51337.0,8.6198,8.6198,8.6129,8.6198,51337.0
2016-11-18 14:10:00,12.5,12.51,12.49,12.51,119117.0,8.6198,8.6266,8.6129,8.6266,119117.0
2016-11-18 14:15:00,12.51,12.52,12.5,12.52,146811.0,8.6266,8.6335,8.6198,8.6335,146811.0
2016-11-18 14:20:00,12.52,12.52,12.49,12.5,118035.0,8.6335,8.6335,8.6129,8.6198,118035.0
2016-11-18 14:25:00,12.5,12.5,12.47,12.47,132804.0,8.6198,8.6198,8.5991,8.5991,132804.0
2016-11-18 14:30:00,12.47,12.49,12.46,12.48,165085.0,8.5991,8.6129,8.5922,8.606,165085.0
2016-11-18 14:35:00,12.48,12.49,12.47,12.49,98916.0,8.606,8.6129,8.5991,8.6129,98916.0
2016-11-18 14:40:00,12.49,12.51,12.48,12.51,88788.0,8.6129,8.6266,8.606,8.6266,88788.0
2016-11-18 14:45:00,12.51,12.51,12.48,12.48,158776.0,8.6266,8.6266,8.606,8.606,158776.0
2016-11-18 14:50:00,12.49,12.5,12.48,12.49,128052.0,8.6129,8.6198,8.606,8.6129,128052.0
2016-11-18 14:55:00,12.5,12.5,12.48,12.48,92314.0,8.6198,8.6198,8.606,8.606,92314.0
2016-11-18 15:00:00,12.49,12.51,12.48,12.51,173656.0,8.6129,8.6266,8.606,8.6266,173656.0
2016-11-18 15:05:00,12.51,12.53,12.47,12.47,422537.0,8.6266,8.6404,8.5991,8.5991,422537.0
2016-11-18 15:10:00,12.48,12.49,12.47,12.49,185836.0,8.606,8.6129,8.5991,8.6129,185836.0
2016-11-18 15:15:00,12.49,12.5,12.48,12.5,147767.0,8.6129,8.6198,8.606,8.6198,147767.0
2016-11-18 15:20:00,12.5,12.51,12.49,12.51,123591.0,8.6198,8.6266,8.6129,8.6266,123591.0
2016-11-18 15:25:00,12.51,12.52,12.5,12.51,172996.0,8.6266,8.6335,8.6198,8.6266,172996.0
2016-11-18 15:30:00,12.51,12.51,12.5,12.5,158518.0,8.6266,8.6266,8.6198,8.6198,158518.0
2016-11-18 15:35:00,12.5,12.51,12.5,12.51,113344.0,8.6198,8.6266,8.6198,8.6266,113344.0
2016-11-18 15:40:00,12.5,12.51,12.49,12.5,447095.0,8.6198,8.6266,8.6129,8.6198,447095.0
2016-11-18 15:45:00,12.51,12.51,12.49,12.49,194649.0,8.6266,8.6266,8.6129,8.6129,194649.0
2016-11-18 15:50:00,12.49,12.52,12.49,12.52,501155.0,8.6129,8.6335,8.6129,8.6335,501155.0
2016-11-18 15:55:00,12.51,12.52,12.5,12.51,1081187.0,8.6266,8.6335,8.6198,8.6266,1081187.0
2016-11-21 09:30:00,12.59,12.6,12.53,12.53,469043.0,8.6818,8.6887,8.6404,8.6404,469043.0
2016-11-21 09:35:00,12.54,12.55,12.46,12.48,495426.0,8.6473,8.6542,8.5922,8.606,495426.0
2016-11-21 09:40:00,12.49,12.52,12.48,12.51,521667.0,8.6129,8.6335,8.606,8.6266,521667.0
2016-11-21 09:45:00,12.51,12.52,12.47,12.48,168785.0,8.6266,8.6335,8.5991,8.606,168785.0
2016-11-21 09:50:00,12.49,12.54,12.47,12.51,191846.0,8.6129,8.6473,8.5991,8.6266,191846.0
2016-11-21 09:55:00,12.51,12.51,12.45,12.48,762078.0,8.6266,8.6266,8.5853,8.606,762078.0
2016-11-21 10:00:00,12.49,12.49,12.46,12.48,297057.0,8.6129,8.6129,8.5922,8.606,297057.0
2016-11-21 10:05:00,12.48,12.52,12.46,12.5,406292.0,8.606,8.6335,8.5922,8.6198,406292.0
2016-11-21 10:10:00,12.5,12.51,12.48,12.49,181882.0,8.6198,8.6266,8.606,8.6129,181882.0
2016-11-21 10:15:00,12.49,12.5,12.46,12.48,267359.0,8.6129,8.6198,8.5922,8.606,267359.0
2016-11-21 10:20:00,12.48,12.5,12.46,12.47,354179.0,8.606,8.6198,8.5922,8.5991,354179.0
2016-11-21 10:25:00,12.47,12.48,12.42,12.45,305917.0,8.5991,8.606,8.5646,8.5853,305917.0
2016-11-21 10:30:00,12.46,12.47,12.44,12.46,186185.0,8.5922,8.5991,8.5784,8.5922,186185.0
2016-11-21 10:35:00,12.46,12.46,12.44,12.45,134931.0,8.5922,8.5922,8.5784,8.5853,134931.0
2016-11-21 10:40:00,12.45,12.46,12.43,12.45,185169.0,8.5853,8.5922,8.5715,8.5853,185169.0
2016-11-21 10:45:00,12.45,12.46,12.44,12.46,138942.0,8.5853,8.5922,8.5784,8.5922,138942.0
2016-11-21 10:50:00,12.45,12.49,12.45,12.49,233255.0,8.5853,8.6129,8.5853,8.6129,233255.0
2016-11-21 10:55:00,12.49,12.52,12.48,12.51,211539.0,8.6129,8.6335,8.606,8.6266,211539.0
2016-11-21 11:00:00,12.51,12.51,12.47,12.48,290521.0,8.6266,8.6266,8.5991,8.606,290521.0
2016-11-21 11:05:00,12.48,12.5,12.48,12.5,170654.0,8.606,8.6198,8.606,8.6198,170654.0
2016-11-21 11:10:00,12.5,12.54,12.49,12.51,175056.0,8.6198,8.6473,8.6129,8.6266,175056.0
2016-11-21 11:15:00,12.51,12.52,12.49,12.49,58322.0,8.6266,8.6335,8.6129,8.6129,58322.0
2016-11-21 11:20:00,12.49,12.51,12.49,12.51,108057.0,8.6129,8.6266,8.6129,8.6266,108057.0
2016-11-21 11:25:00,12.51,12.52,12.5,12.51,66457.0,8.6266,8.6335,8.6198,8.6266,66457.0
2016-11-21 11:30:00,12.5,12.5,12.49,12.49,57002.0,8.6198,8.6198,8.6129,8.6129,57002.0
2016-11-21 11:35:00,12.49,12.51,12.49,12.49,70555.0,8.6129,8.6266,8.6129,8.6129,70555.0
2016-11-21 11:40:00,12.5,12.51,12.48,12.49,111953.0,8.6198,8.6266,8.606,8.6129,111953.0
2016-11-21 11:45:00,12.49,12.49,12.47,12.47,109186.0,8.6129,8.6129,8.5991,8.5991,109186.0
2016-11-21 11:50:00,12.47,12.48,12.47,12.47,38075.0,8.5991,8.606,8.5991,8.5991,38075.0
2016-11-21 11:55:00,12.47,12.48,12.45,12.47,86688.0,8.5991,8.606,8.5853,8.5991,86688.0
2016-11-21 12:00:00,12.47,12.47,12.44,12.45,108032.0,8.5991,8.5991,8.5784,8.5853,108032.0
2016-11-21 12:05:00,12.45,12.46,12.44,12.46,63979.0,8.5853,8.5922,8.5784,8.5922,63979.0
2016-11-21 12:10:00,12.45,12.46,12.43,12.43,161725.0,8.5853,8.5922,8.5715,8.5715,161725.0
2016-11-21 12:15:00,12.44,12.47,12.43,12.47,133592.0,8.5784,8.5991,8.5715,8.5991,133592.0
2016-11-21 12:20:00,12.47,12.48,12.46,12.48,56475.0,8.5991,8.606,8.5922,8.606,56475.0
2016-11-21 12:25:00,12.48,12.48,12.47,12.47,67443.0,8.606,8.606,8.5991,8.5991,67443.0
2016-11-21 12:30:00,12.48,12.48,12.47,12.47,56754.0,8.606,8.606,8.5991,8.5991,56754.0
2016-11-21 12:35:00,12.47,12.48,12.47,12.47,21999.0,8.5991,8.606,8.5991,8.5991,21999.0
2016-11-21 12:40:00,12.48,12.51,12.47,12.5,166035.0,8.606,8.6266,8.5991,8.6198,166035.0
2016-11-21 12:45:00,12.51,12.53,12.5,12.51,309830.0,8.6266,8.6404,8.6198,8.6266,309830.0
2016-11-21 12:50:00,12.52,12.52,12.5,12.51,170961.0,8.6335,8.6335,8.6198,8.6266,170961.0
2016-11-21 12:55:00,12.51,12.52,12.5,12.52,103234.0,8.6266,8.6335,8.6198,8.6335,103234.0
2016-11-21 13:00:00,12.51,12.52,12.49,12.5,122520.0,8.6266,8.6335,8.6129,8.6198,122520.0
2016-11-21 13:05:00,12.51,12.51,12.49,12.5,121410.0,8.6266,8.6266,8.6129,8.6198,121410.0
2016-11-21 13:10:00,12.5,12.5,12.49,12.5,66727.0,8.6198,8.6198,8.6129,8.6198,66727.0
2016-11-21 13:15:00,12.5,12.51,12.49,12.51,117123.0,8.6198,8.6266,8.6129,8.6266,117123.0
2016-11-21 13:20:00,12.51,12.51,12.49,12.5,109989.0,8.6266,8.6266,8.6129,8.6198,109989.0
2016-11-21 13:25:00,12.51,12.51,12.48,12.48,69062.0,8.6266,8.6266,8.606,8.606,69062.0
2016-11-21 13:30:00,12.49,12.49,12.48,12.48,86902.0,8.6129,8.6129,8.606,8.606,86902.0
2016-11-21 13:35:00,12.48,12.49,12.47,12.48,74663.0,8.606,8.6129,8.5991,8.606,74663.0
2016-11-21 13:40:00,12.48,12.49,12.47,12.49,66800.0,8.606,8.6129,8.5991,8.6129,66800.0
2016-11-21 13:45:00,12.49,12.52,12.48,12.52,71801.0,8.6129,8.6335,8.606,8.6335,71801.0
2016-11-21 13:50:00,12.51,12.53,12.5,12.52,216534.0,8.6266,8.6404,8.6198,8.6335,216534.0
2016-11-21 13:55:00,12.52,12.53,12.51,12.51,42837.0,8.6335,8.6404,8.6266,8.6266,42837.0
2016-11-21 14:00:00,12.51,12.52,12.51,12.51,44518.0,8.6266,8.6335,8.6266,8.6266,44518.0
2016-11-21 14:05:00,12.52,12.54,12.51,12.53,122929.0,8.6335,8.6473,8.6266,8.6404,122929.0
2016-11-21 14:10:00,12.53,12.53,12.51,12.51,29154.0,8.6404,8.6404,8.6266,8.6266,29154.0
2016-11-21 14:15:00,12.52,12.52,12.51,12.51,44615.0,8.6335,8.6335,8.6266,8.6266,44615.0
2016-11-21 14:20:00,12.51,12.52,12.5,12.51,90952.0,8.6266,8.6335,8.6198,8.6266,90952.0
2016-11-21 14:25:00,12.51,12.53,12.51,12.53,93479.0,8.6266,8.6404,8.6266,8.6404,93479.0
2016-11-21 14:30:00,12.53,12.53,12.51,12.51,204448.0,8.6404,8.6404,8.6266,8.6266,204448.0
2016-11-21 14:35:00,12.51,12.52,12.5,12.51,134220.0,8.6266,8.6335,8.6198,8.6266,134220.0
2016-11-21 14:40:00,12.51,12.52,12.5,12.5,66439.0,8.6266,8.6335,8.6198,8.6198,66439.0
2016-11-21 14:45:00,12.5,12.51,12.5,12.51,95913.0,8.6198,8.6266,8.6198,8.6266,95913.0
2016-11-21 14:50:00,12.51,12.51,12.5,12.51,69459.0,8.6266,8.6266,8.6198,8.6266,69459.0
2016-11-21 14:55:00,12.52,12.52,12.5,12.51,82224.0,8.6335,8.6335,8.6198,8.6266,82224.0
2016-11-21 15:00:00,12.51,12.51,12.5,12.51,65348.0,8.6266,8.6266,8.6198,8.6266,65348.0
2016-11-21 15:05:00,12.51,12.51,12.5,12.5,38272.0,8.6266,8.6266,8.6198,8.6198,38272.0
2016-11-21 15:10:00,12.51,12.51,12.49,12.5,322018.0,8.6266,8.6266,8.6129,8.6198,322018.0
2016-11-21 15:15:00,12.5,12.5,12.48,12.48,95727.0,8.6198,8.6198,8.606,8.606,95727.0
2016-11-21 15:20:00,12.48,12.5,12.47,12.49,172847.0,8.606,8.6198,8.5991,8.6129,172847.0
2016-11-21 15:25:00,12.49,12.5,12.49,12.49,100497.0,8.6129,8.6198,8.6129,8.6129,100497.0
2016-11-21 15:30:00,12.49,12.51,12.48,12.48,575211.0,8.6129,8.6266,8.606,8.606,575211.0
2016-11-21 15:35:00,12.48,12.49,12.47,12.47,177991.0,8.606,8.6129,8.5991,8.5991,177991.0
2016-11-21 15:40:00,12.48,12.48,12.46,12.46,124851.0,8.606,8.606,8.5922,8.5922,124851.0
2016-11-21 15:45:00,12.46,12.47,12.46,12.46,197842.0,8.5922,8.5991,8.5922,8.5922,197842.0
2016-11-21 15:50:00,12.46,12.47,12.45,12.46,419614.0,8.5922,8.5991,8.5853,8.5922,419614.0
2016-11-21 15:55:00,12.46,12.47,12.44,12.44,1053571.0,8.5922,8.5991,8.5784,8.5784,1053571.0
2016-11-22 09:30:00,12.59,12.59,12.49,12.53,331020.0,8.6818,8.6818,8.6129,8.6404,331020.0
2016-11-22 09:35:00,12.53,12.57,12.52,12.55,581667.0,8.6404,8.668,8.6335,8.6542,581667.0
2016-11-22 09:40:00,12.55,12.56,12.52,12.53,133090.0,8.6542,8.6611,8.6335,8.6404,133090.0
2016-11-22 09:45:00,12.53,12.55,12.51,12.51,159400.0,8.6404,8.6542,8.6266,8.6266,159400.0
2016-11-22 09:50:00,12.52,12.56,12.51,12.54,228668.0,8.6335,8.6611,8.6266,8.6473,228668.0
2016-11-22 09:55:00,12.54,12.56,12.53,12.55,175757.0,8.6473,8.6611,8.6404,8.6542,175757.0
2016-11-22 10:00:00,12.56,12.56,12.55,12.55,63153.0,8.6611,8.6611,8.6542,8.6542,63153.0
2016-11-22 10:05:00,12.55,12.55,12.5,12.51,247104.0,8.6542,8.6542,8.6198,8.6266,247104.0
2016-11-22 10:10:00,12.51,12.52,12.5,12.51,253023.0,8.6266,8.6335,8.6198,8.6266,253023.0
2016-11-22 10:15:00,12.51,12.52,12.5,12.51,255228.0,8.6266,8.6335,8.6198,8.6266,255228.0
2016-11-22 10:20:00,12.52,12.52,12.49,12.5,214218.0,8.6335,8.6335,8.6129,8.6198,214218.0
2016-11-22 10:25:00,12.5,12.5,12.47,12.49,270427.0,8.6198,8.6198,8.5991,8.6129,270427.0
2016-11-22 10:30:00,12.49,12.5,12.45,12.46,378816.0,8.6129,8.6198,8.5853,8.5922,378816.0
2016-11-22 10:35:00,12.46,12.48,12.44,12.46,279648.0,8.5922,8.606,8.5784,8.5922,279648.0
2016-11-22 10:40:00,12.46,12.48,12.45,12.48,202447.0,8.5922,8.606,8.5853,8.606,202447.0
2016-11-22 10:45:00,12.47,12.48,12.42,12.45,233356.0,8.5991,8.606,8.5646,8.5853,233356.0
2016-11-22 10:50:00,12.45,12.46,12.44,12.46,208859.0,8.5853,8.5922,8.5784,8.5922,208859.0
2016-11-22 10:55:00,12.46,12.48,12.45,12.48,149213.0,8.5922,8.606,8.5853,8.606,149213.0
2016-11-22 11:00:00,12.48,12.52,12.47,12.51,116421.0,8.606,8.6335,8.5991,8.6266,116421.0
2016-11-22 11:05:00,12.51,12.52,12.49,12.5,144788.0,8.6266,8.6335,8.6129,8.6198,144788.0
2016-11-22 11:10:00,12.5,12.5,12.48,12.5,51370.0,8.6198,8.6198,8.606,8.6198,51370.0
2016-11-22 11:15:00,12.5,12.52,12.49,12.52,90987.0,8.6198,8.6335,8.6129,8.6335,90987.0
2016-11-22 11:20:00,12.52,12.52,12.5,12.51,171798.0,8.6335,8.6335,8.6198,8.6266,171798.0
2016-11-22 11:25:00,12.51,12.51,12.45,12.46,191020.0,8.6266,8.6266,8.5853,8.5922,191020.0
2016-11-22 11:30:00,12.46,12.47,12.42,12.42,234504.0,8.5922,8.5991,8.5646,8.5646,234504.0
2016-11-22 11:35:00,12.42,12.43,12.4,12.43,105798.0,8.5646,8.5715,8.5508,8.5715,105798.0
2016-11-22 11:40:00,12.42,12.45,12.42,12.43,136505.0,8.5646,8.5853,8.5646,8.5715,136505.0
2016-11-22 11:45:00,12.43,12.45,12.42,12.44,30399.0,8.5715,8.5853,8.5646,8.5784,30399.0
2016-11-22 11:50:00,12.44,12.45,12.44,12.45,58950.0,8.5784,8.5853,8.5784,8.5853,58950.0
2016-11-22 11:55:00,12.45,12.45,12.44,12.45,34052.0,8.5853,8.5853,8.5784,8.5853,34052.0
2016-11-22 12:00:00,12.45,12.45,12.4,12.43,336790.0,8.5853,8.5853,8.5508,8.5715,336790.0
2016-11-22 12:05:00,12.43,12.44,12.42,12.42,75473.0,8.5715,8.5784,8.5646,8.5646,75473.0
2016-11-22 12:10:00,12.42,12.44,12.41,12.42,89731.0,8.5646,8.5784,8.5577,8.5646,89731.0
2016-11-22 12:15:00,12.42,12.43,12.41,12.42,101433.0,8.5646,8.5715,8.5577,8.5646,101433.0
2016-11-22 12:20:00,12.43,12.43,12.41,12.43,79633.0,8.5715,8.5715,8.5577,8.5715,79633.0
2016-11-22 12:25:00,12.43,12.44,12.42,12.44,65174.0,8.5715,8.5784,8.5646,8.5784,65174.0
2016-11-22 12:30:00,12.44,12.44,12.43,12.44,24478.0,8.5784,8.5784,8.5715,8.5784,24478.0
2016-11-22 12:35:00,12.44,12.44,12.42,12.42,57678.0,8.5784,8.5784,8.5646,8.5646,57678.0
2016-11-22 12:40:00,12.43,12.44,12.42,12.44,56578.0,8.5715,8.5784,8.5646,8.5784,56578.0
2016-11-22 12:45:00,12.44,12.44,12.43,12.44,20561.0,8.5784,8.5784,8.5715,8.5784,20561.0
2016-11-22 12:50:00,12.44,12.44,12.43,12.44,24587.0,8.5784,8.5784,8.5715,8.5784,24587.0
2016-11-22 12:55:00,12.44,12.44,12.43,12.44,39976.0,8.5784,8.5784,8.5715,8.5784,39976.0
2016-11-22 13:00:00,12.44,12.44,12.43,12.44,38915.0,8.5784,8.5784,8.5715,8.5784,38915.0
2016-11-22 13:05:00,12.44,12.44,12.42,12.44,77767.0,8.5784,8.5784,8.5646,8.5784,77767.0
2016-11-22 13:10:00,12.44,12.44,12.41,12.44,68104.0,8.5784,8.5784,8.5577,8.5784,68104.0
2016-11-22 13:15:00,12.44,12.44,12.43,12.44,29712.0,8.5784,8.5784,8.5715,8.5784,29712.0
2016-11-22 13:20:00,12.44,12.45,12.43,12.45,69554.0,8.5784,8.5853,8.5715,8.5853,69554.0
2016-11-22 13:25:00,12.45,12.45,12.44,12.45,24268.0,8.5853,8.5853,8.5784,8.5853,24268.0
2016-11-22 13:30:00,12.45,12.45,12.43,12.44,89505.0,8.5853,8.5853,8.5715,8.5784,89505.0
2016-11-22 13:35:00,12.44,12.46,12.43,12.46,151460.0,8.5784,8.5922,8.5715,8.5922,151460.0
2016-11-22 13:40:00,12.46,12.46,12.44,12.45,85189.0,8.5922,8.5922,8.5784,8.5853,85189.0
2016-11-22 13:45:00,12.45,12.46,12.44,12.46,67275.0,8.5853,8.5922,8.5784,8.5922,67275.0
2016-11-22 13:50:00,12.46,12.48,12.45,12.46,143715.0,8.5922,8.606,8.5853,8.5922,143715.0
2016-11-22 13:55:00,12.46,12.47,12.45,12.46,52979.0,8.5922,8.5991,8.5853,8.5922,52979.0
2016-11-22 14:00:00,12.46,12.46,12.44,12.46,125370.0,8.5922,8.5922,8.5784,8.5922,125370.0
2016-11-22 14:05:00,12.46,12.48,12.45,12.48,85268.0,8.5922,8.606,8.5853,8.606,85268.0
2016-11-22 14:10:00,12.48,12.49,12.47,12.49,106951.0,8.606,8.6129,8.5991,8.6129,106951.0
2016-11-22 14:15:00,12.49,12.49,12.47,12.49,157777.0,8.6129,8.6129,8.5991,8.6129,157777.0
2016-11-22 14:20:00,12.49,12.51,12.48,12.51,144445.0,8.6129,8.6266,8.606,8.6266,144445.0
2016-11-22 14:25:00,12.51,12.52,12.5,12.5,132797.0,8.6266,8.6335,8.6198,8.6198,132797.0
2016-11-22 14:30:00,12.5,12.51,12.5,12.51,66694.0,8.6198,8.6266,8.6198,8.6266,66694.0
2016-11-22 14:35:00,12.51,12.52,12.5,12.52,223713.0,8.6266,8.6335,8.6198,8.6335,223713.0
2016-11-22 14:40:00,12.51,12.52,12.51,12.52,74604.0,8.6266,8.6335,8.6266,8.6335,74604.0
2016-11-22 14:45:00,12.52,12.53,12.5,12.51,144823.0,8.6335,8.6404,8.6198,8.6266,144823.0
2016-11-22 14:50:00,12.5,12.51,12.48,12.5,202097.0,8.6198,8.6266,8.606,8.6198,202097.0
2016-11-22 14:55:00,12.5,12.5,12.49,12.5,25504.0,8.6198,8.6198,8.6129,8.6198,25504.0
2016-11-22 15:00:00,12.5,12.51,12.49,12.51,100530.0,8.6198,8.6266,8.6129,8.6266,100530.0
2016-11-22 15:05:00,12.51,12.52,12.5,12.52,162349.0,8.6266,8.6335,8.6198,8.6335,162349.0
2016-11-22 15:10:00,12.51,12.52,12.51,12.52,71806.0,8.6266,8.6335,8.6266,8.6335,71806.0
2016-11-22 15:15:00,12.52,12.52,12.51,12.52,98244.0,8.6335,8.6335,8.6266,8.6335,98244.0
2016-11-22 15:20:00,12.51,12.52,12.47,12.47,210968.0,8.6266,8.6335,8.5991,8.5991,210968.0
2016-11-22 15:25:00,12.48,12.49,12.46,12.49,177551.0,8.606,8.6129,8.5922,8.6129,177551.0
2016-11-22 15:30:00,12.49,12.52,12.48,12.51,306749.0,8.6129,8.6335,8.606,8.6266,306749.0
2016-11-22 15:35:00,12.51,12.52,12.5,12.52,143077.0,8.6266,8.6335,8.6198,8.6335,143077.0
2016-11-22 15:40:00,12.52,12.52,12.51,12.52,64523.0,8.6335,8.6335,8.6266,8.6335,64523.0
2016-11-22 15:45:00,12.52,12.52,12.5,12.5,263997.0,8.6335,8.6335,8.6198,8.6198,263997.0
2016-11-22 15:50:00,12.5,12.54,12.49,12.54,2352821.0,8.6198,8.6473,8.6129,8.6473,2352821.0
2016-11-22 15:55:00,12.54,12.54,12.51,12.52,475736.0,8.6473,8.6473,8.6266,8.6335,475736.0
2016-11-23 09:30:00,12.56,12.66,12.56,12.63,515206.0,8.6611,8.7301,8.6611,8.7094,515206.0
2016-11-23 09:35:00,12.63,12.64,12.52,12.57,342284.0,8.7094,8.7163,8.6335,8.668,342284.0
2016-11-23 09:40:00,12.57,12.61,12.53,12.54,117802.0,8.668,8.6956,8.6404,8.6473,117802.0
2016-11-23 09:45:00,12.54,12.57,12.49,12.56,165121.0,8.6473,8.668,8.6129,8.6611,165121.0
2016-11-23 09:50:00,12.56,12.61,12.55,12.58,435425.0,8.6611,8.6956,8.6542,8.6749,435425.0
2016-11-23 09:55:00,12.57,12.58,12.54,12.58,161494.0,8.668,8.6749,8.6473,8.6749,161494.0
2016-11-23 10:00:00,12.58,12.59,12.53,12.56,312327.0,8.6749,8.6818,8.6404,8.6611,312327.0
2016-11-23 10:05:00,12.56,12.59,12.55,12.59,154995.0,8.6611,8.6818,8.6542,8.6818,154995.0
2016-11-23 10:10:00,12.59,12.6,12.54,12.55,275969.0,8.6818,8.6887,8.6473,8.6542,275969.0
2016-11-23 10:15:00,12.55,12.58,12.53,12.58,97268.0,8.6542,8.6749,8.6404,8.6749,97268.0
2016-11-23 10:20:00,12.58,12.6,12.57,12.6,163595.0,8.6749,8.6887,8.668,8.6887,163595.0
2016-11-23 10:25:00,12.6,12.61,12.59,12.6,287670.0,8.6887,8.6956,8.6818,8.6887,287670.0
2016-11-23 10:30:00,12.6,12.64,12.59,12.61,181166.0,8.6887,8.7163,8.6818,8.6956,181166.0
2016-11-23 10:35:00,12.61,12.62,12.59,12.6,149026.0,8.6956,8.7025,8.6818,8.6887,149026.0
2016-11-23 10:40:00,12.6,12.62,12.59,12.61,124684.0,8.6887,8.7025,8.6818,8.6956,124684.0
2016-11-23 10:45:00,12.61,12.65,12.6,12.64,308082.0,8.6956,8.7232,8.6887,8.7163,308082.0
2016-11-23 10:50:00,12.63,12.65,12.62,12.63,177648.0,8.7094,8.7232,8.7025,8.7094,177648.0
2016-11-23 10:55:00,12.63,12.65,12.63,12.63,116328.0,8.7094,8.7232,8.7094,8.7094,116328.0
2016-11-23 11:00:00,12.63,12.66,12.63,12.64,131360.0,8.7094,8.7301,8.7094,8.7163,131360.0
2016-11-23 11:05:00,12.64,12.65,12.63,12.63,91074.0,8.7163,8.7232,8.7094,8.7094,91074.0
2016-11-23 11:10:00,12.63,12.64,12.61,12.64,61293.0,8.7094,8.7163,8.6956,8.7163,61293.0
2016-11-23 11:15:00,12.63,12.64,12.61,12.62,104548.0,8.7094,8.7163,8.6956,8.7025,104548.0
2016-11-23 11:20:00,12.62,12.63,12.61,12.62,62490.0,8.7025,8.7094,8.6956,8.7025,62490.0
2016-11-23 11:25:00,12.62,12.63,12.61,12.63,28840.0,8.7025,8.7094,8.6956,8.7094,28840.0
2016-11-23 11:30:00,12.63,12.64,12.61,12.63,74737.0,8.7094,8.7163,8.6956,8.7094,74737.0
2016-11-23 11:35:00,12.63,12.63,12.6,12.61,79466.0,8.7094,8.7094,8.6887,8.6956,79466.0
2016-11-23 11:40:00,12.62,12.63,12.61,12.62,96863.0,8.7025,8.7094,8.6956,8.7025,96863.0
2016-11-23 11:45:00,12.63,12.63,12.61,12.62,102505.0,8.7094,8.7094,8.6956,8.7025,102505.0
2016-11-23 11:50:00,12.61,12.64,12.61,12.64,89363.0,8.6956,8.7163,8.6956,8.7163,89363.0
2016-11-23 11:55:00,12.64,12.67,12.63,12.66,114180.0,8.7163,8.737,8.7094,8.7301,114180.0
2016-11-23 12:00:00,12.66,12.68,12.65,12.65,43011.0,8.7301,8.7439,8.7232,8.7232,43011.0
2016-11-23 12:05:00,12.65,12.66,12.63,12.65,35923.0,8.7232,8.7301,8.7094,8.7232,35923.0
2016-11-23 12:10:00,12.65,12.66,12.64,12.65,65404.0,8.7232,8.7301,8.7163,8.7232,65404.0
2016-11-23 12:15:00,12.65,12.65,12.61,12.62,60003.0,8.7232,8.7232,8.6956,8.7025,60003.0
2016-11-23 12:20:00,12.62,12.62,12.6,12.61,78514.0,8.7025,8.7025,8.6887,8.6956,78514.0
2016-11-23 12:25:00,12.61,12.63,12.6,12.62,42048.0,8.6956,8.7094,8.6887,8.7025,42048.0
2016-11-23 12:30:00,12.62,12.63,12.61,12.62,45814.0,8.7025,8.7094,8.6956,8.7025,45814.0
2016-11-23 12:35:00,12.61,12.64,12.61,12.63,56332.0,8.6956,8.7163,8.6956,8.7094,56332.0
2016-11-23 12:40:00,12.63,12.64,12.62,12.63,37514.0,8.7094,8.7163,8.7025,8.7094,37514.0
2016-11-23 12:45:00,12.64,12.64,12.62,12.63,21856.0,8.7163,8.7163,8.7025,8.7094,21856.0
2016-11-23 12:50:00,12.62,12.62,12.6,12.61,80933.0,8.7025,8.7025,8.6887,8.6956,80933.0
2016-11-23 12:55:00,12.62,12.62,12.6,12.62,62680.0,8.7025,8.7025,8.6887,8.7025,62680.0
2016-11-23 13:00:00,12.62,12.62,12.6,12.61,41680.0,8.7025,8.7025,8.6887,8.6956,41680.0
2016-11-23 13:05:00,12.61,12.61,12.6,12.61,7447.0,8.6956,8.6956,8.6887,8.6956,7447.0
2016-11-23 13:10:00,12.61,12.64,12.6,12.62,78315.0,8.6956,8.7163,8.6887,8.7025,78315.0
2016-11-23 13:15:00,12.62,12.63,12.61,12.63,25874.0,8.7025,8.7094,8.6956,8.7094,25874.0
2016-11-23 13:20:00,12.63,12.63,12.61,12.62,36857.0,8.7094,8.7094,8.6956,8.7025,36857.0
2016-11-23 13:25:00,12.62,12.63,12.61,12.62,26610.0,8.7025,8.7094,8.6956,8.7025,26610.0
2016-11-23 13:30:00,12.62,12.63,12.61,12.62,33229.0,8.7025,8.7094,8.6956,8.7025,33229.0
2016-11-23 13:35:00,12.62,12.63,12.61,12.61,23631.0,8.7025,8.7094,8.6956,8.6956,23631.0
2016-11-23 13:40:00,12.61,12.63,12.61,12.62,39511.0,8.6956,8.7094,8.6956,8.7025,39511.0
2016-11-23 13:45:00,12.62,12.63,12.62,12.63,31441.0,8.7025,8.7094,8.7025,8.7094,31441.0
2016-11-23 13:50:00,12.63,12.63,12.61,12.62,44420.0,8.7094,8.7094,8.6956,8.7025,44420.0
2016-11-23 13:55:00,12.62,12.63,12.61,12.63,75726.0,8.7025,8.7094,8.6956,8.7094,75726.0
2016-11-23 14:00:00,12.63,12.64,12.62,12.64,9956.0,8.7094,8.7163,8.7025,8.7163,9956.0
2016-11-23 14:05:00,12.64,12.64,12.61,12.61,82031.0,8.7163,8.7163,8.6956,8.6956,82031.0
2016-11-23 14:10:00,12.62,12.63,12.61,12.62,121070.0,8.7025,8.7094,8.6956,8.7025,121070.0
2016-11-23 14:15:00,12.62,12.62,12.6,12.61,93179.0,8.7025,8.7025,8.6887,8.6956,93179.0
2016-11-23 14:20:00,12.61,12.61,12.58,12.6,114090.0,8.6956,8.6956,8.6749,8.6887,114090.0
2016-11-23 14:25:00,12.6,12.6,12.59,12.6,14378.0,8.6887,8.6887,8.6818,8.6887,14378.0
2016-11-23 14:30:00,12.59,12.61,12.59,12.6,216158.0,8.6818,8.6956,8.6818,8.6887,216158.0
2016-11-23 14:35:00,12.6,12.6,12.57,12.58,77247.0,8.6887,8.6887,8.668,8.6749,77247.0
2016-11-23 14:40:00,12.58,12.59,12.57,12.59,49034.0,8.6749,8.6818,8.668,8.6818,49034.0
2016-11-23 14:45:00,12.59,12.59,12.58,12.59,19144.0,8.6818,8.6818,8.6749,8.6818,19144.0
2016-11-23 14:50:00,12.59,12.59,12.57,12.58,48218.0,8.6818,8.6818,8.668,8.6749,48218.0
2016-11-23 14:55:00,12.58,12.6,12.57,12.59,81165.0,8.6749,8.6887,8.668,8.6818,81165.0
2016-11-23 15:00:00,12.59,12.6,12.59,12.6,20315.0,8.6818,8.6887,8.6818,8.6887,20315.0
2016-11-23 15:05:00,12.6,12.62,12.59,12.62,40201.0,8.6887,8.7025,8.6818,8.7025,40201.0
2016-11-23 15:10:00,12.62,12.62,12.61,12.62,27056.0,8.7025,8.7025,8.6956,8.7025,27056.0
2016-11-23 15:15:00,12.62,12.64,12.61,12.64,38478.0,8.7025,8.7163,8.6956,8.7163,38478.0
2016-11-23 15:20:00,12.64,12.64,12.62,12.64,74534.0,8.7163,8.7163,8.7025,8.7163,74534.0
2016-11-23 15:25:00,12.63,12.65,12.63,12.65,87486.0,8.7094,8.7232,8.7094,8.7232,87486.0
2016-11-23 15:30:00,12.65,12.65,12.63,12.63,101478.0,8.7232,8.7232,8.7094,8.7094,101478.0
2016-11-23 15:35:00,12.63,12.64,12.63,12.64,88756.0,8.7094,8.7163,8.7094,8.7163,88756.0
2016-11-23 15:40:00,12.64,12.65,12.63,12.65,78552.0,8.7163,8.7232,8.7094,8.7232,78552.0
2016-11-23 15:45:00,12.65,12.65,12.63,12.63,190484.0,8.7232,8.7232,8.7094,8.7094,190484.0
2016-11-23 15:50:00,12.63,12.64,12.61,12.61,136918.0,8.7094,8.7163,8.6956,8.6956,136918.0
2016-11-23 15:55:00,12.62,12.62,12.6,12.61,350710.0,8.7025,8.7025,8.6887,8.6956,350710.0
2016-11-25 09:30:00,12.67,12.68,12.62,12.64,264163.0,8.737,8.7439,8.7025,8.7163,264163.0
2016-11-25 09:35:00,12.64,12.64,12.6,12.62,333942.0,8.7163,8.7163,8.6887,8.7025,333942.0
2016-11-25 09:40:00,12.62,12.65,12.6,12.63,115713.0,8.7025,8.7232,8.6887,8.7094,115713.0
2016-11-25 09:45:00,12.62,12.63,12.58,12.63,71556.0,8.7025,8.7094,8.6749,8.7094,71556.0
2016-11-25 09:50:00,12.62,12.65,12.61,12.64,71670.0,8.7025,8.7232,8.6956,8.7163,71670.0
2016-11-25 09:55:00,12.64,12.66,12.63,12.64,145374.0,8.7163,8.7301,8.7094,8.7163,145374.0
2016-11-25 10:00:00,12.65,12.66,12.63,12.64,164305.0,8.7232,8.7301,8.7094,8.7163,164305.0
2016-11-25 10:05:00,12.64,12.65,12.63,12.63,28058.0,8.7163,8.7232,8.7094,8.7094,28058.0
2016-11-25 10:10:00,12.63,12.64,12.61,12.62,40775.0,8.7094,8.7163,8.6956,8.7025,40775.0
2016-11-25 10:15:00,12.61,12.62,12.61,12.62,43596.0,8.6956,8.7025,8.6956,8.7025,43596.0
2016-11-25 10:20:00,12.61,12.64,12.61,12.63,31422.0,8.6956,8.7163,8.6956,8.7094,31422.0
2016-11-25 10:25:00,12.63,12.64,12.62,12.63,28851.0,8.7094,8.7163,8.7025,8.7094,28851.0
2016-11-25 10:30:00,12.63,12.64,12.59,12.6,90054.0,8.7094,8.7163,8.6818,8.6887,90054.0
2016-11-25 10:35:00,12.6,12.62,12.58,12.59,72985.0,8.6887,8.7025,8.6749,8.6818,72985.0
2016-11-25 10:40:00,12.59,12.59,12.58,12.59,18918.0,8.6818,8.6818,8.6749,8.6818,18918.0
2016-11-25 10:45:00,12.59,12.6,12.58,12.6,71131.0,8.6818,8.6887,8.6749,8.6887,71131.0
2016-11-25 10:50:00,12.6,12.6,12.58,12.59,58599.0,8.6887,8.6887,8.6749,8.6818,58599.0
2016-11-25 10:55:00,12.59,12.6,12.58,12.58,111980.0,8.6818,8.6887,8.6749,8.6749,111980.0
2016-11-25 11:00:00,12.58,12.6,12.58,12.6,37840.0,8.6749,8.6887,8.6749,8.6887,37840.0
2016-11-25 11:05:00,12.59,12.6,12.58,12.59,28631.0,8.6818,8.6887,8.6749,8.6818,28631.0
2016-11-25 11:10:00,12.59,12.59,12.58,12.59,24018.0,8.6818,8.6818,8.6749,8.6818,24018.0
2016-11-25 11:15:00,12.59,12.59,12.58,12.59,37841.0,8.6818,8.6818,8.6749,8.6818,37841.0
2016-11-25 11:20:00,12.58,12.59,12.54,12.55,114071.0,8.6749,8.6818,8.6473,8.6542,114071.0
2016-11-25 11:25:00,12.56,12.56,12.55,12.55,33163.0,8.6611,8.6611,8.6542,8.6542,33163.0
2016-11-25 11:30:00,12.55,12.56,12.54,12.55,88577.0,8.6542,8.6611,8.6473,8.6542,88577.0
2016-11-25 11:35:00,12.55,12.57,12.55,12.57,28849.0,8.6542,8.668,8.6542,8.668,28849.0
2016-11-25 11:40:00,12.57,12.58,12.56,12.58,42812.0,8.668,8.6749,8.6611,8.6749,42812.0
2016-11-25 11:45:00,12.58,12.58,12.56,12.57,41276.0,8.6749,8.6749,8.6611,8.668,41276.0
2016-11-25 11:50:00,12.57,12.59,12.56,12.59,50062.0,8.668,8.6818,8.6611,8.6818,50062.0
2016-11-25 11:55:00,12.59,12.59,12.58,12.59,14884.0,8.6818,8.6818,8.6749,8.6818,14884.0
2016-11-25 12:00:00,12.59,12.6,12.58,12.59,58352.0,8.6818,8.6887,8.6749,8.6818,58352.0
2016-11-25 12:05:00,12.59,12.59,12.58,12.58,29803.0,8.6818,8.6818,8.6749,8.6749,29803.0
2016-11-25 12:10:00,12.59,12.59,12.58,12.59,27633.0,8.6818,8.6818,8.6749,8.6818,27633.0
2016-11-25 12:15:00,12.59,12.6,12.58,12.6,20804.0,8.6818,8.6887,8.6749,8.6887,20804.0
2016-11-25 12:20:00,12.6,12.6,12.59,12.6,12170.0,8.6887,8.6887,8.6818,8.6887,12170.0
2016-11-25 12:25:00,12.6,12.61,12.59,12.6,51004.0,8.6887,8.6956,8.6818,8.6887,51004.0
2016-11-25 12:30:00,12.6,12.61,12.59,12.6,56611.0,8.6887,8.6956,8.6818,8.6887,56611.0
2016-11-25 12:35:00,12.6,12.6,12.58,12.58,64022.0,8.6887,8.6887,8.6749,8.6749,64022.0
2016-11-25 12:40:00,12.58,12.59,12.57,12.59,66099.0,8.6749,8.6818,8.668,8.6818,66099.0
2016-11-25 12:45:00,12.58,12.59,12.57,12.57,56597.0,8.6749,8.6818,8.668,8.668,56597.0
2016-11-25 12:50:00,12.58,12.58,12.56,12.57,111458.0,8.6749,8.6749,8.6611,8.668,111458.0
2016-11-25 12:55:00,12.56,12.57,12.53,12.57,757227.0,8.6611,8.668,8.6404,8.668,757227.0
2016-11-28 09:30:00,12.44,12.58,12.36,12.51,621123.0,8.5784,8.6749,8.5232,8.6266,621123.0
2016-11-28 09:35:00,12.51,12.56,12.47,12.48,494671.0,8.6266,8.6611,8.5991,8.606,494671.0
2016-11-28 09:40:00,12.49,12.51,12.47,12.51,156231.0,8.6129,8.6266,8.5991,8.6266,156231.0
2016-11-28 09:45:00,12.51,12.54,12.49,12.54,65416.0,8.6266,8.6473,8.6129,8.6473,65416.0
2016-11-28 09:50:00,12.54,12.56,12.5,12.52,151698.0,8.6473,8.6611,8.6198,8.6335,151698.0
2016-11-28 09:55:00,12.52,12.54,12.51,12.52,52485.0,8.6335,8.6473,8.6266,8.6335,52485.0
2016-11-28 10:00:00,12.52,12.52,12.5,12.51,57177.0,8.6335,8.6335,8.6198,8.6266,57177.0
2016-11-28 10:05:00,12.51,12.52,12.5,12.51,146699.0,8.6266,8.6335,8.6198,8.6266,146699.0
2016-11-28 10:10:00,12.51,12.51,12.47,12.48,149530.0,8.6266,8.6266,8.5991,8.606,149530.0
2016-11-28 10:15:00,12.47,12.49,12.45,12.47,108779.0,8.5991,8.6129,8.5853,8.5991,108779.0
2016-11-28 10:20:00,12.48,12.48,12.46,12.46,57575.0,8.606,8.606,8.5922,8.5922,57575.0
2016-11-28 10:25:00,12.46,12.47,12.45,12.46,205914.0,8.5922,8.5991,8.5853,8.5922,205914.0
2016-11-28 10:30:00,12.46,12.5,12.46,12.46,99378.0,8.5922,8.6198,8.5922,8.5922,99378.0
2016-11-28 10:35:00,12.47,12.47,12.44,12.47,99103.0,8.5991,8.5991,8.5784,8.5991,99103.0
2016-11-28 10:40:00,12.46,12.47,12.42,12.43,103274.0,8.5922,8.5991,8.5646,8.5715,103274.0
2016-11-28 10:45:00,12.42,12.44,12.42,12.43,74735.0,8.5646,8.5784,8.5646,8.5715,74735.0
2016-11-28 10:50:00,12.43,12.44,12.41,12.43,78543.0,8.5715,8.5784,8.5577,8.5715,78543.0
2016-11-28 10:55:00,12.43,12.43,12.36,12.36,238113.0,8.5715,8.5715,8.5232,8.5232,238113.0
2016-11-28 11:00:00,12.37,12.39,12.36,12.39,135511.0,8.5301,8.5439,8.5232,8.5439,135511.0
2016-11-28 11:05:00,12.39,12.41,12.38,12.38,160581.0,8.5439,8.5577,8.537,8.537,160581.0
2016-11-28 11:10:00,12.38,12.39,12.36,12.38,118083.0,8.537,8.5439,8.5232,8.537,118083.0
2016-11-28 11:15:00,12.37,12.41,12.37,12.41,120469.0,8.5301,8.5577,8.5301,8.5577,120469.0
2016-11-28 11:20:00,12.41,12.43,12.4,12.43,97099.0,8.5577,8.5715,8.5508,8.5715,97099.0
2016-11-28 11:25:00,12.42,12.44,12.4,12.41,113425.0,8.5646,8.5784,8.5508,8.5577,113425.0
2016-11-28 11:30:00,12.41,12.41,12.38,12.4,61730.0,8.5577,8.5577,8.537,8.5508,61730.0
2016-11-28 11:35:00,12.4,12.42,12.38,12.38,127425.0,8.5508,8.5646,8.537,8.537,127425.0
2016-11-28 11:40:00,12.38,12.4,12.37,12.38,120080.0,8.537,8.5508,8.5301,8.537,120080.0
2016-11-28 11:45:00,12.38,12.41,12.38,12.4,58537.0,8.537,8.5577,8.537,8.5508,58537.0
2016-11-28 11:50:00,12.4,12.4,12.39,12.4,18126.0,8.5508,8.5508,8.5439,8.5508,18126.0
2016-11-28 11:55:00,12.4,12.43,12.39,12.42,83949.0,8.5508,8.5715,8.5439,8.5646,83949.0
2016-11-28 12:00:00,12.42,12.42,12.4,12.41,53974.0,8.5646,8.5646,8.5508,8.5577,53974.0
2016-11-28 12:05:00,12.41,12.45,12.41,12.44,166855.0,8.5577,8.5853,8.5577,8.5784,166855.0
2016-11-28 12:10:00,12.44,12.44,12.43,12.44,18318.0,8.5784,8.5784,8.5715,8.5784,18318.0
2016-11-28 12:15:00,12.44,12.46,12.43,12.46,48787.0,8.5784,8.5922,8.5715,8.5922,48787.0
2016-11-28 12:20:00,12.46,12.46,12.43,12.43,81463.0,8.5922,8.5922,8.5715,8.5715,81463.0
2016-11-28 12:25:00,12.44,12.44,12.42,12.43,25599.0,8.5784,8.5784,8.5646,8.5715,25599.0
2016-11-28 12:30:00,12.43,12.43,12.41,12.42,70344.0,8.5715,8.5715,8.5577,8.5646,70344.0
2016-11-28 12:35:00,12.42,12.43,12.4,12.41,39048.0,8.5646,8.5715,8.5508,8.5577,39048.0
2016-11-28 12:40:00,12.41,12.42,12.4,12.42,25186.0,8.5577,8.5646,8.5508,8.5646,25186.0
2016-11-28 12:45:00,12.42,12.43,12.41,12.43,19167.0,8.5646,8.5715,8.5577,8.5715,19167.0
2016-11-28 12:50:00,12.43,12.44,12.42,12.42,90777.0,8.5715,8.5784,8.5646,8.5646,90777.0
2016-11-28 12:55:00,12.42,12.43,12.42,12.43,16809.0,8.5646,8.5715,8.5646,8.5715,16809.0
2016-11-28 13:00:00,12.43,12.43,12.41,12.42,31284.0,8.5715,8.5715,8.5577,8.5646,31284.0
2016-11-28 13:05:00,12.42,12.42,12.4,12.41,27916.0,8.5646,8.5646,8.5508,8.5577,27916.0
2016-11-28 13:10:00,12.41,12.41,12.39,12.4,114857.0,8.5577,8.5577,8.5439,8.5508,114857.0
2016-11-28 13:15:00,12.4,12.41,12.4,12.41,42072.0,8.5508,8.5577,8.5508,8.5577,42072.0
2016-11-28 13:20:00,12.41,12.41,12.39,12.39,43529.0,8.5577,8.5577,8.5439,8.5439,43529.0
2016-11-28 13:25:00,12.4,12.41,12.39,12.41,34007.0,8.5508,8.5577,8.5439,8.5577,34007.0
2016-11-28 13:30:00,12.41,12.42,12.4,12.42,49484.0,8.5577,8.5646,8.5508,8.5646,49484.0
2016-11-28 13:35:00,12.41,12.43,12.41,12.43,48069.0,8.5577,8.5715,8.5577,8.5715,48069.0
2016-11-28 13:40:00,12.43,12.43,12.42,12.43,18403.0,8.5715,8.5715,8.5646,8.5715,18403.0
2016-11-28 13:45:00,12.43,12.43,12.4,12.41,84100.0,8.5715,8.5715,8.5508,8.5577,84100.0
2016-11-28 13:50:00,12.41,12.41,12.4,12.4,20255.0,8.5577,8.5577,8.5508,8.5508,20255.0
2016-11-28 13:55:00,12.4,12.41,12.38,12.38,71442.0,8.5508,8.5577,8.537,8.537,71442.0
2016-11-28 14:00:00,12.38,12.39,12.38,12.38,43008.0,8.537,8.5439,8.537,8.537,43008.0
2016-11-28 14:05:00,12.38,12.39,12.38,12.38,30009.0,8.537,8.5439,8.537,8.537,30009.0
2016-11-28 14:10:00,12.38,12.39,12.37,12.37,107986.0,8.537,8.5439,8.5301,8.5301,107986.0
2016-11-28 14:15:00,12.38,12.38,12.36,12.37,77002.0,8.537,8.537,8.5232,8.5301,77002.0
2016-11-28 14:20:00,12.37,12.37,12.35,12.35,65154.0,8.5301,8.5301,8.5163,8.5163,65154.0
2016-11-28 14:25:00,12.36,12.36,12.34,12.36,175269.0,8.5232,8.5232,8.5094,8.5232,175269.0
2016-11-28 14:30:00,12.35,12.36,12.35,12.35,43186.0,8.5163,8.5232,8.5163,8.5163,43186.0
2016-11-28 14:35:00,12.36,12.36,12.32,12.32,98346.0,8.5232,8.5232,8.4956,8.4956,98346.0
2016-11-28 14:40:00,12.33,12.34,12.32,12.34,185988.0,8.5025,8.5094,8.4956,8.5094,185988.0
2016-11-28 14:45:00,12.33,12.34,12.32,12.33,92762.0,8.5025,8.5094,8.4956,8.5025,92762.0
2016-11-28 14:50:00,12.33,12.33,12.32,12.33,55420.0,8.5025,8.5025,8.4956,8.5025,55420.0
2016-11-28 14:55:00,12.33,12.34,12.32,12.32,118495.0,8.5025,8.5094,8.4956,8.4956,118495.0
2016-11-28 15:00:00,12.33,12.33,12.32,12.33,40534.0,8.5025,8.5025,8.4956,8.5025,40534.0
2016-11-28 15:05:00,12.33,12.33,12.32,12.32,74522.0,8.5025,8.5025,8.4956,8.4956,74522.0
2016-11-28 15:10:00,12.33,12.33,12.31,12.31,87293.0,8.5025,8.5025,8.4887,8.4887,87293.0
2016-11-28 15:15:00,12.31,12.32,12.3,12.3,93699.0,8.4887,8.4956,8.4818,8.4818,93699.0
2016-11-28 15:20:00,12.3,12.31,12.29,12.29,106630.0,8.4818,8.4887,8.4749,8.4749,106630.0
2016-11-28 15:25:00,12.29,12.3,12.27,12.27,124695.0,8.4749,8.4818,8.4611,8.4611,124695.0
2016-11-28 15:30:00,12.28,12.28,12.27,12.27,129683.0,8.468,8.468,8.4611,8.4611,129683.0
2016-11-28 15:35:00,12.28,12.28,12.25,12.25,138195.0,8.468,8.468,8.4474,8.4474,138195.0
2016-11-28 15:40:00,12.26,12.26,12.23,12.23,316157.0,8.4543,8.4543,8.4336,8.4336,316157.0
2016-11-28 15:45:00,12.23,12.24,12.23,12.23,194586.0,8.4336,8.4405,8.4336,8.4336,194586.0
2016-11-28 15:50:00,12.24,12.24,12.21,12.24,593884.0,8.4405,8.4405,8.4198,8.4405,593884.0
2016-11-28 15:55:00,12.23,12.26,12.23,12.26,613006.0,8.4336,8.4543,8.4336,8.4543,613006.0
2016-11-29 09:30:00,12.23,12.37,12.22,12.31,526238.0,8.4336,8.5301,8.4267,8.4887,526238.0
2016-11-29 09:35:00,12.3,12.35,12.29,12.35,358115.0,8.4818,8.5163,8.4749,8.5163,358115.0
2016-11-29 09:40:00,12.35,12.35,12.28,12.3,139182.0,8.5163,8.5163,8.468,8.4818,139182.0
2016-11-29 09:45:00,12.3,12.31,12.23,12.23,159127.0,8.4818,8.4887,8.4336,8.4336,159127.0
2016-11-29 09:50:00,12.24,12.24,12.19,12.24,278795.0,8.4405,8.4405,8.406,8.4405,278795.0
2016-11-29 09:55:00,12.24,12.26,12.21,12.23,143876.0,8.4405,8.4543,8.4198,8.4336,143876.0
2016-11-29 10:00:00,12.23,12.29,12.23,12.27,92599.0,8.4336,8.4749,8.4336,8.4611,92599.0
2016-11-29 10:05:00,12.27,12.29,12.26,12.26,67581.0,8.4611,8.4749,8.4543,8.4543,67581.0
2016-11-29 10:10:00,12.27,12.3,12.26,12.29,186249.0,8.4611,8.4818,8.4543,8.4749,186249.0
2016-11-29 10:15:00,12.29,12.34,12.28,12.33,327466.0,8.4749,8.5094,8.468,8.5025,327466.0
2016-11-29 10:20:00,12.33,12.35,12.31,12.32,155849.0,8.5025,8.5163,8.4887,8.4956,155849.0
2016-11-29 10:25:00,12.32,12.32,12.3,12.3,49900.0,8.4956,8.4956,8.4818,8.4818,49900.0
2016-11-29 10:30:00,12.3,12.34,12.29,12.3,274269.0,8.4818,8.5094,8.4749,8.4818,274269.0
2016-11-29 10:35:00,12.3,12.32,12.3,12.32,106167.0,8.4818,8.4956,8.4818,8.4956,106167.0
2016-11-29 10:40:00,12.32,12.35,12.31,12.34,112350.0,8.4956,8.5163,8.4887,8.5094,112350.0
2016-11-29 10:45:00,12.34,12.36,12.33,12.35,195042.0,8.5094,8.5232,8.5025,8.5163,195042.0
2016-11-29 10:50:00,12.35,12.35,12.32,12.33,40254.0,8.5163,8.5163,8.4956,8.5025,40254.0
2016-11-29 10:55:00,12.33,12.33,12.29,12.32,192824.0,8.5025,8.5025,8.4749,8.4956,192824.0
2016-11-29 11:00:00,12.32,12.33,12.31,12.31,265373.0,8.4956,8.5025,8.4887,8.4887,265373.0
2016-11-29 11:05:00,12.32,12.35,12.31,12.35,87765.0,8.4956,8.5163,8.4887,8.5163,87765.0
2016-11-29 11:10:00,12.35,12.35,12.33,12.34,88850.0,8.5163,8.5163,8.5025,8.5094,88850.0
2016-11-29 11:15:00,12.33,12.36,12.33,12.34,82566.0,8.5025,8.5232,8.5025,8.5094,82566.0
2016-11-29 11:20:00,12.34,12.35,12.33,12.33,61374.0,8.5094,8.5163,8.5025,8.5025,61374.0
2016-11-29 11:25:00,12.34,12.36,12.33,12.36,230863.0,8.5094,8.5232,8.5025,8.5232,230863.0
2016-11-29 11:30:00,12.36,12.37,12.34,12.37,53977.0,8.5232,8.5301,8.5094,8.5301,53977.0
2016-11-29 11:35:00,12.37,12.37,12.34,12.35,52155.0,8.5301,8.5301,8.5094,8.5163,52155.0
2016-11-29 11:40:00,12.34,12.36,12.33,12.35,114837.0,8.5094,8.5232,8.5025,8.5163,114837.0
2016-11-29 11:45:00,12.34,12.36,12.33,12.35,98003.0,8.5094,8.5232,8.5025,8.5163,98003.0
2016-11-29 11:50:00,12.35,12.35,12.33,12.34,172232.0,8.5163,8.5163,8.5025,8.5094,172232.0
2016-11-29 11:55:00,12.34,12.35,12.33,12.35,50367.0,8.5094,8.5163,8.5025,8.5163,50367.0
2016-11-29 12:00:00,12.34,12.35,12.33,12.34,45382.0,8.5094,8.5163,8.5025,8.5094,45382.0
2016-11-29 12:05:00,12.33,12.33,12.32,12.33,59847.0,8.5025,8.5025,8.4956,8.5025,59847.0
2016-11-29 12:10:00,12.33,12.35,12.32,12.35,66595.0,8.5025,8.5163,8.4956,8.5163,66595.0
2016-11-29 12:15:00,12.35,12.35,12.34,12.35,10278.0,8.5163,8.5163,8.5094,8.5163,10278.0
2016-11-29 12:20:00,12.35,12.35,12.34,12.35,6424.0,8.5163,8.5163,8.5094,8.5163,6424.0
2016-11-29 12:25:00,12.34,12.35,12.31,12.33,122888.0,8.5094,8.5163,8.4887,8.5025,122888.0
2016-11-29 12:30:00,12.32,12.33,12.32,12.32,10495.0,8.4956,8.5025,8.4956,8.4956,10495.0
2016-11-29 12:35:00,12.33,12.33,12.31,12.32,68030.0,8.5025,8.5025,8.4887,8.4956,68030.0
2016-11-29 12:40:00,12.32,12.32,12.31,12.31,15229.0,8.4956,8.4956,8.4887,8.4887,15229.0
2016-11-29 12:45:00,12.31,12.32,12.3,12.3,182402.0,8.4887,8.4956,8.4818,8.4818,182402.0
2016-11-29 12:50:00,12.3,12.31,12.3,12.31,60890.0,8.4818,8.4887,8.4818,8.4887,60890.0
2016-11-29 12:55:00,12.31,12.33,12.3,12.33,112232.0,8.4887,8.5025,8.4818,8.5025,112232.0
2016-11-29 13:00:00,12.33,12.34,12.32,12.33,49161.0,8.5025,8.5094,8.4956,8.5025,49161.0
2016-11-29 13:05:00,12.33,12.33,12.32,12.33,48513.0,8.5025,8.5025,8.4956,8.5025,48513.0
2016-11-29 13:10:00,12.33,12.33,12.31,12.31,22504.0,8.5025,8.5025,8.4887,8.4887,22504.0
2016-11-29 13:15:00,12.32,12.33,12.3,12.3,62813.0,8.4956,8.5025,8.4818,8.4818,62813.0
2016-11-29 13:20:00,12.3,12.33,12.3,12.33,73010.0,8.4818,8.5025,8.4818,8.5025,73010.0
2016-11-29 13:25:00,12.32,12.33,12.32,12.33,21280.0,8.4956,8.5025,8.4956,8.5025,21280.0
2016-11-29 13:30:00,12.33,12.34,12.31,12.34,93170.0,8.5025,8.5094,8.4887,8.5094,93170.0
2016-11-29 13:35:00,12.34,12.34,12.33,12.34,19464.0,8.5094,8.5094,8.5025,8.5094,19464.0
2016-11-29 13:40:00,12.34,12.34,12.33,12.34,15030.0,8.5094,8.5094,8.5025,8.5094,15030.0
2016-11-29 13:45:00,12.34,12.34,12.33,12.34,27716.0,8.5094,8.5094,8.5025,8.5094,27716.0
2016-11-29 13:50:00,12.34,12.34,12.33,12.34,24149.0,8.5094,8.5094,8.5025,8.5094,24149.0
2016-11-29 13:55:00,12.34,12.36,12.33,12.35,81057.0,8.5094,8.5232,8.5025,8.5163,81057.0
2016-11-29 14:00:00,12.35,12.35,12.34,12.35,11244.0,8.5163,8.5163,8.5094,8.5163,11244.0
2016-11-29 14:05:00,12.35,12.35,12.34,12.35,17188.0,8.5163,8.5163,8.5094,8.5163,17188.0
2016-11-29 14:10:00,12.34,12.35,12.33,12.34,42049.0,8.5094,8.5163,8.5025,8.5094,42049.0
2016-11-29 14:15:00,12.34,12.34,12.32,12.33,27953.0,8.5094,8.5094,8.4956,8.5025,27953.0
2016-11-29 14:20:00,12.33,12.34,12.32,12.34,50754.0,8.5025,8.5094,8.4956,8.5094,50754.0
2016-11-29 14:25:00,12.34,12.34,12.33,12.34,14772.0,8.5094,8.5094,8.5025,8.5094,14772.0
2016-11-29 14:30:00,12.34,12.36,12.33,12.35,261661.0,8.5094,8.5232,8.5025,8.5163,261661.0
2016-11-29 14:35:00,12.35,12.37,12.34,12.37,172936.0,8.5163,8.5301,8.5094,8.5301,172936.0
2016-11-29 14:40:00,12.37,12.38,12.36,12.38,46183.0,8.5301,8.537,8.5232,8.537,46183.0
2016-11-29 14:45:00,12.38,12.38,12.36,12.37,72639.0,8.537,8.537,8.5232,8.5301,72639.0
2016-11-29 14:50:00,12.37,12.38,12.36,12.38,330695.0,8.5301,8.537,8.5232,8.537,330695.0
2016-11-29 14:55:00,12.37,12.38,12.35,12.36,64669.0,8.5301,8.537,8.5163,8.5232,64669.0
2016-11-29 15:00:00,12.36,12.36,12.35,12.35,34452.0,8.5232,8.5232,8.5163,8.5163,34452.0
2016-11-29 15:05:00,12.35,12.36,12.33,12.33,209148.0,8.5163,8.5232,8.5025,8.5025,209148.0
2016-11-29 15:10:00,12.34,12.34,12.32,12.34,92775.0,8.5094,8.5094,8.4956,8.5094,92775.0
2016-11-29 15:15:00,12.34,12.34,12.33,12.34,34000.0,8.5094,8.5094,8.5025,8.5094,34000.0
2016-11-29 15:20:00,12.34,12.34,12.33,12.34,25734.0,8.5094,8.5094,8.5025,8.5094,25734.0
2016-11-29 15:25:00,12.34,12.34,12.32,12.33,63653.0,8.5094,8.5094,8.4956,8.5025,63653.0
2016-11-29 15:30:00,12.33,12.33,12.3,12.31,218209.0,8.5025,8.5025,8.4818,8.4887,218209.0
2016-11-29 15:35:00,12.31,12.32,12.28,12.28,294062.0,8.4887,8.4956,8.468,8.468,294062.0
2016-11-29 15:40:00,12.29,12.29,12.27,12.29,147538.0,8.4749,8.4749,8.4611,8.4749,147538.0
2016-11-29 15:45:00,12.28,12.31,12.28,12.29,265343.0,8.468,8.4887,8.468,8.4749,265343.0
2016-11-29 15:50:00,12.29,12.3,12.28,12.29,533998.0,8.4749,8.4818,8.468,8.4749,533998.0
2016-11-29 15:55:00,12.29,12.29,12.27,12.28,535212.0,8.4749,8.4749,8.4611,8.468,535212.0
2016-11-30 09:30:00,12.49,12.52,12.43,12.48,377660.0,8.6129,8.6335,8.5715,8.606,377660.0
2016-11-30 09:35:00,12.48,12.58,12.47,12.55,387830.0,8.606,8.6749,8.5991,8.6542,387830.0
2016-11-30 09:40:00,12.55,12.56,12.53,12.53,162260.0,8.6542,8.6611,8.6404,8.6404,162260.0
2016-11-30 09:45:00,12.54,12.56,12.53,12.56,116102.0,8.6473,8.6611,8.6404,8.6611,116102.0
2016-11-30 09:50:00,12.56,12.57,12.53,12.55,177296.0,8.6611,8.668,8.6404,8.6542,177296.0
2016-11-30 09:55:00,12.54,12.54,12.52,12.53,281153.0,8.6473,8.6473,8.6335,8.6404,281153.0
2016-11-30 10:00:00,12.54,12.55,12.52,12.53,101881.0,8.6473,8.6542,8.6335,8.6404,101881.0
2016-11-30 10:05:00,12.53,12.54,12.52,12.54,183821.0,8.6404,8.6473,8.6335,8.6473,183821.0
2016-11-30 10:10:00,12.54,12.54,12.51,12.52,476115.0,8.6473,8.6473,8.6266,8.6335,476115.0
2016-11-30 10:15:00,12.52,12.54,12.52,12.53,209674.0,8.6335,8.6473,8.6335,8.6404,209674.0
2016-11-30 10:20:00,12.54,12.57,12.53,12.54,371960.0,8.6473,8.668,8.6404,8.6473,371960.0
2016-11-30 10:25:00,12.53,12.55,12.52,12.54,481429.0,8.6404,8.6542,8.6335,8.6473,481429.0
2016-11-30 10:30:00,12.54,12.55,12.52,12.54,208426.0,8.6473,8.6542,8.6335,8.6473,208426.0
2016-11-30 10:35:00,12.54,12.57,12.53,12.57,280248.0,8.6473,8.668,8.6404,8.668,280248.0
2016-11-30 10:40:00,12.56,12.57,12.54,12.55,89279.0,8.6611,8.668,8.6473,8.6542,89279.0
2016-11-30 10:45:00,12.55,12.56,12.54,12.54,119344.0,8.6542,8.6611,8.6473,8.6473,119344.0
2016-11-30 10:50:00,12.54,12.55,12.54,12.54,88170.0,8.6473,8.6542,8.6473,8.6473,88170.0
2016-11-30 10:55:00,12.54,12.58,12.54,12.56,174896.0,8.6473,8.6749,8.6473,8.6611,174896.0
2016-11-30 11:00:00,12.56,12.57,12.52,12.55,249284.0,8.6611,8.668,8.6335,8.6542,249284.0
2016-11-30 11:05:00,12.54,12.57,12.53,12.57,124604.0,8.6473,8.668,8.6404,8.668,124604.0
2016-11-30 11:10:00,12.56,12.58,12.56,12.57,51298.0,8.6611,8.6749,8.6611,8.668,51298.0
2016-11-30 11:15:00,12.56,12.58,12.55,12.57,135377.0,8.6611,8.6749,8.6542,8.668,135377.0
2016-11-30 11:20:00,12.57,12.6,12.57,12.58,106044.0,8.668,8.6887,8.668,8.6749,106044.0
2016-11-30 11:25:00,12.58,12.6,12.56,12.56,106919.0,8.6749,8.6887,8.6611,8.6611,106919.0
2016-11-30 11:30:00,12.57,12.57,12.56,12.57,115039.0,8.668,8.668,8.6611,8.668,115039.0
2016-11-30 11:35:00,12.57,12.59,12.56,12.58,113407.0,8.668,8.6818,8.6611,8.6749,113407.0
2016-11-30 11:40:00,12.58,12.58,12.55,12.55,87034.0,8.6749,8.6749,8.6542,8.6542,87034.0
2016-11-30 11:45:00,12.55,12.56,12.54,12.54,129390.0,8.6542,8.6611,8.6473,8.6473,129390.0
2016-11-30 11:50:00,12.54,12.57,12.54,12.57,69440.0,8.6473,8.668,8.6473,8.668,69440.0
2016-11-30 11:55:00,12.56,12.58,12.55,12.56,154218.0,8.6611,8.6749,8.6542,8.6611,154218.0
2016-11-30 12:00:00,12.56,12.56,12.55,12.55,49799.0,8.6611,8.6611,8.6542,8.6542,49799.0
2016-11-30 12:05:00,12.55,12.56,12.55,12.55,52397.0,8.6542,8.6611,8.6542,8.6542,52397.0
2016-11-30 12:10:00,12.55,12.57,12.55,12.57,147290.0,8.6542,8.668,8.6542,8.668,147290.0
2016-11-30 12:15:00,12.57,12.59,12.56,12.59,85025.0,8.668,8.6818,8.6611,8.6818,85025.0
2016-11-30 12:20:00,12.59,12.59,12.58,12.59,112415.0,8.6818,8.6818,8.6749,8.6818,112415.0
2016-11-30 12:25:00,12.58,12.59,12.58,12.59,37573.0,8.6749,8.6818,8.6749,8.6818,37573.0
2016-11-30 12:30:00,12.59,12.59,12.58,12.59,49824.0,8.6818,8.6818,8.6749,8.6818,49824.0
2016-11-30 12:35:00,12.59,12.59,12.58,12.59,51406.0,8.6818,8.6818,8.6749,8.6818,51406.0
2016-11-30 12:40:00,12.59,12.59,12.58,12.59,97798.0,8.6818,8.6818,8.6749,8.6818,97798.0
2016-11-30 12:45:00,12.59,12.6,12.58,12.59,110832.0,8.6818,8.6887,8.6749,8.6818,110832.0
2016-11-30 12:50:00,12.59,12.59,12.54,12.54,387620.0,8.6818,8.6818,8.6473,8.6473,387620.0
2016-11-30 12:55:00,12.54,12.56,12.54,12.54,293238.0,8.6473,8.6611,8.6473,8.6473,293238.0
2016-11-30 13:00:00,12.54,12.55,12.54,12.54,12050.0,8.6473,8.6542,8.6473,8.6473,12050.0
2016-11-30 13:05:00,12.54,12.55,12.53,12.55,52520.0,8.6473,8.6542,8.6404,8.6542,52520.0
2016-11-30 13:10:00,12.54,12.56,12.54,12.55,262586.0,8.6473,8.6611,8.6473,8.6542,262586.0
2016-11-30 13:15:00,12.55,12.56,12.55,12.56,30061.0,8.6542,8.6611,8.6542,8.6611,30061.0
2016-11-30 13:20:00,12.56,12.57,12.55,12.55,119579.0,8.6611,8.668,8.6542,8.6542,119579.0
2016-11-30 13:25:00,12.56,12.57,12.55,12.55,256039.0,8.6611,8.668,8.6542,8.6542,256039.0
2016-11-30 13:30:00,12.55,12.57,12.55,12.57,94119.0,8.6542,8.668,8.6542,8.668,94119.0
2016-11-30 13:35:00,12.57,12.58,12.56,12.56,68171.0,8.668,8.6749,8.6611,8.6611,68171.0
2016-11-30 13:40:00,12.56,12.57,12.56,12.57,26597.0,8.6611,8.668,8.6611,8.668,26597.0
2016-11-30 13:45:00,12.57,12.58,12.56,12.58,78539.0,8.668,8.6749,8.6611,8.6749,78539.0
2016-11-30 13:50:00,12.58,12.58,12.55,12.56,139414.0,8.6749,8.6749,8.6542,8.6611,139414.0
2016-11-30 13:55:00,12.55,12.58,12.55,12.57,118069.0,8.6542,8.6749,8.6542,8.668,118069.0
2016-11-30 14:00:00,12.57,12.57,12.55,12.55,42470.0,8.668,8.668,8.6542,8.6542,42470.0
2016-11-30 14:05:00,12.55,12.56,12.52,12.53,379722.0,8.6542,8.6611,8.6335,8.6404,379722.0
2016-11-30 14:10:00,12.52,12.53,12.51,12.51,93647.0,8.6335,8.6404,8.6266,8.6266,93647.0
2016-11-30 14:15:00,12.51,12.53,12.49,12.53,248709.0,8.6266,8.6404,8.6129,8.6404,248709.0
2016-11-30 14:20:00,12.53,12.53,12.5,12.51,206378.0,8.6404,8.6404,8.6198,8.6266,206378.0
2016-11-30 14:25:00,12.51,12.52,12.5,12.52,128220.0,8.6266,8.6335,8.6198,8.6335,128220.0
2016-11-30 14:30:00,12.52,12.52,12.5,12.5,241940.0,8.6335,8.6335,8.6198,8.6198,241940.0
2016-11-30 14:35:00,12.5,12.51,12.49,12.5,147844.0,8.6198,8.6266,8.6129,8.6198,147844.0
2016-11-30 14:40:00,12.5,12.51,12.48,12.49,174260.0,8.6198,8.6266,8.606,8.6129,174260.0
2016-11-30 14:45:00,12.48,12.5,12.48,12.5,68816.0,8.606,8.6198,8.606,8.6198,68816.0
2016-11-30 14:50:00,12.5,12.51,12.49,12.51,220235.0,8.6198,8.6266,8.6129,8.6266,220235.0
2016-11-30 14:55:00,12.51,12.53,12.51,12.51,119963.0,8.6266,8.6404,8.6266,8.6266,119963.0
2016-11-30 15:00:00,12.51,12.53,12.51,12.53,96830.0,8.6266,8.6404,8.6266,8.6404,96830.0
2016-11-30 15:05:00,12.53,12.53,12.51,12.52,109891.0,8.6404,8.6404,8.6266,8.6335,109891.0
2016-11-30 15:10:00,12.52,12.53,12.51,12.53,54776.0,8.6335,8.6404,8.6266,8.6404,54776.0
2016-11-30 15:15:00,12.53,12.55,12.53,12.54,127023.0,8.6404,8.6542,8.6404,8.6473,127023.0
2016-11-30 15:20:00,12.54,12.56,12.54,12.55,143503.0,8.6473,8.6611,8.6473,8.6542,143503.0
2016-11-30 15:25:00,12.55,12.57,12.55,12.57,78494.0,8.6542,8.668,8.6542,8.668,78494.0
2016-11-30 15:30:00,12.57,12.57,12.54,12.54,124060.0,8.668,8.668,8.6473,8.6473,124060.0
2016-11-30 15:35:00,12.54,12.55,12.54,12.54,93247.0,8.6473,8.6542,8.6473,8.6473,93247.0
2016-11-30 15:40:00,12.54,12.55,12.52,12.53,164871.0,8.6473,8.6542,8.6335,8.6404,164871.0
2016-11-30 15:45:00,12.53,12.53,12.52,12.52,213631.0,8.6404,8.6404,8.6335,8.6335,213631.0
2016-11-30 15:50:00,12.53,12.53,12.49,12.5,927651.0,8.6404,8.6404,8.6129,8.6198,927651.0
2016-11-30 15:55:00,12.51,12.51,12.46,12.46,1556499.0,8.6266,8.6266,8.5922,8.5922,1556499.0
2016-12-01 09:30:00,12.6,12.62,12.54,12.57,402116.0,8.6887,8.7025,8.6473,8.668,402116.0
2016-12-01 09:35:00,12.57,12.63,12.56,12.62,175126.0,8.668,8.7094,8.6611,8.7025,175126.0
2016-12-01 09:40:00,12.62,12.65,12.61,12.63,305174.0,8.7025,8.7232,8.6956,8.7094,305174.0
2016-12-01 09:45:00,12.63,12.7,12.62,12.68,417152.0,8.7094,8.7577,8.7025,8.7439,417152.0
2016-12-01 09:50:00,12.68,12.7,12.67,12.68,307696.0,8.7439,8.7577,8.737,8.7439,307696.0
2016-12-01 09:55:00,12.68,12.74,12.65,12.73,354277.0,8.7439,8.7853,8.7232,8.7784,354277.0
2016-12-01 10:00:00,12.73,12.74,12.7,12.74,340317.0,8.7784,8.7853,8.7577,8.7853,340317.0
2016-12-01 10:05:00,12.74,12.77,12.73,12.75,357897.0,8.7853,8.8059,8.7784,8.7921,357897.0
2016-12-01 10:10:00,12.75,12.75,12.71,12.72,331085.0,8.7921,8.7921,8.7646,8.7715,331085.0
2016-12-01 10:15:00,12.72,12.77,12.71,12.77,232414.0,8.7715,8.8059,8.7646,8.8059,232414.0
2016-12-01 10:20:00,12.77,12.79,12.73,12.79,281753.0,8.8059,8.8197,8.7784,8.8197,281753.0
2016-12-01 10:25:00,12.78,12.82,12.78,12.79,113276.0,8.8128,8.8404,8.8128,8.8197,113276.0
2016-12-01 10:30:00,12.79,12.79,12.75,12.78,158586.0,8.8197,8.8197,8.7921,8.8128,158586.0
2016-12-01 10:35:00,12.78,12.82,12.77,12.79,126551.0,8.8128,8.8404,8.8059,8.8197,126551.0
2016-12-01 10:40:00,12.79,12.84,12.77,12.83,488441.0,8.8197,8.8542,8.8059,8.8473,488441.0
2016-12-01 10:45:00,12.83,12.86,12.82,12.85,811241.0,8.8473,8.868,8.8404,8.8611,811241.0
2016-12-01 10:50:00,12.85,12.96,12.84,12.94,758086.0,8.8611,8.937,8.8542,8.9232,758086.0
2016-12-01 10:55:00,12.94,12.94,12.89,12.93,613061.0,8.9232,8.9232,8.8887,8.9163,613061.0
2016-12-01 11:00:00,12.92,13.0,12.9,12.98,535884.0,8.9094,8.9645,8.8956,8.9508,535884.0
2016-12-01 11:05:00,12.98,12.99,12.95,12.97,223896.0,8.9508,8.9576,8.9301,8.9439,223896.0
2016-12-01 11:10:00,12.97,12.99,12.95,12.98,323569.0,8.9439,8.9576,8.9301,8.9508,323569.0
2016-12-01 11:15:00,12.98,12.98,12.95,12.96,155888.0,8.9508,8.9508,8.9301,8.937,155888.0
2016-12-01 11:20:00,12.96,12.96,12.93,12.96,489538.0,8.937,8.937,8.9163,8.937,489538.0
2016-12-01 11:25:00,12.96,12.97,12.94,12.97,239597.0,8.937,8.9439,8.9232,8.9439,239597.0
2016-12-01 11:30:00,12.96,13.01,12.95,13.01,461021.0,8.937,8.9714,8.9301,8.9714,461021.0
2016-12-01 11:35:00,13.0,13.01,12.99,12.99,123441.0,8.9645,8.9714,8.9576,8.9576,123441.0
2016-12-01 11:40:00,12.99,13.0,12.96,12.97,298222.0,8.9576,8.9645,8.937,8.9439,298222.0
2016-12-01 11:45:00,12.97,13.01,12.96,13.0,148025.0,8.9439,8.9714,8.937,8.9645,148025.0
2016-12-01 11:50:00,13.0,13.02,13.0,13.01,139615.0,8.9645,8.9783,8.9645,8.9714,139615.0
2016-12-01 11:55:00,13.01,13.02,13.0,13.02,162632.0,8.9714,8.9783,8.9645,8.9783,162632.0
2016-12-01 12:00:00,13.02,13.05,13.01,13.04,497255.0,8.9783,8.999,8.9714,8.9921,497255.0
2016-12-01 12:05:00,13.04,13.05,13.02,13.03,296409.0,8.9921,8.999,8.9783,8.9852,296409.0
2016-12-01 12:10:00,13.03,13.04,13.01,13.04,216673.0,8.9852,8.9921,8.9714,8.9921,216673.0
2016-12-01 12:15:00,13.04,13.08,13.03,13.08,342321.0,8.9921,9.0197,8.9852,9.0197,342321.0
2016-12-01 12:20:00,13.08,13.08,13.05,13.06,124760.0,9.0197,9.0197,8.999,9.0059,124760.0
2016-12-01 12:25:00,13.06,13.09,13.05,13.08,457188.0,9.0059,9.0266,8.999,9.0197,457188.0
2016-12-01 12:30:00,13.09,13.13,13.07,13.13,320615.0,9.0266,9.0542,9.0128,9.0542,320615.0
2016-12-01 12:35:00,13.13,13.14,13.11,13.14,380470.0,9.0542,9.0611,9.0404,9.0611,380470.0
2016-12-01 12:40:00,13.13,13.14,13.06,13.07,244478.0,9.0542,9.0611,9.0059,9.0128,244478.0
2016-12-01 12:45:00,13.07,13.1,13.06,13.08,334113.0,9.0128,9.0335,9.0059,9.0197,334113.0
2016-12-01 12:50:00,13.08,13.09,13.05,13.08,297173.0,9.0197,9.0266,8.999,9.0197,297173.0
2016-12-01 12:55:00,13.08,13.08,13.04,13.04,294314.0,9.0197,9.0197,8.9921,8.9921,294314.0
2016-12-01 13:00:00,13.05,13.05,12.99,12.99,306686.0,8.999,8.999,8.9576,8.9576,306686.0
2016-12-01 13:05:00,13.0,13.02,12.98,13.01,509875.0,8.9645,8.9783,8.9508,8.9714,509875.0
2016-12-01 13:10:00,13.0,13.04,13.0,13.02,199126.0,8.9645,8.9921,8.9645,8.9783,199126.0
2016-12-01 13:15:00,13.03,13.04,13.02,13.03,71909.0,8.9852,8.9921,8.9783,8.9852,71909.0
2016-12-01 13:20:00,13.03,13.03,12.98,13.01,163977.0,8.9852,8.9852,8.9508,8.9714,163977.0
2016-12-01 13:25:00,13.01,13.05,13.0,13.04,241779.0,8.9714,8.999,8.9645,8.9921,241779.0
2016-12-01 13:30:00,13.04,13.05,13.02,13.04,91585.0,8.9921,8.999,8.9783,8.9921,91585.0
2016-12-01 13:35:00,13.05,13.05,13.02,13.04,130890.0,8.999,8.999,8.9783,8.9921,130890.0
2016-12-01 13:40:00,13.04,13.04,13.03,13.03,83320.0,8.9921,8.9921,8.9852,8.9852,83320.0
2016-12-01 13:45:00,13.03,13.05,13.01,13.02,234700.0,8.9852,8.999,8.9714,8.9783,234700.0
2016-12-01 13:50:00,13.01,13.02,12.99,13.01,148392.0,8.9714,8.9783,8.9576,8.9714,148392.0
2016-12-01 13:55:00,13.0,13.01,12.99,13.01,208268.0,8.9645,8.9714,8.9576,8.9714,208268.0
2016-12-01 14:00:00,13.01,13.05,13.0,13.04,152880.0,8.9714,8.999,8.9645,8.9921,152880.0
2016-12-01 14:05:00,13.03,13.03,12.99,13.02,308911.0,8.9852,8.9852,8.9576,8.9783,308911.0
2016-12-01 14:10:00,13.02,13.03,13.01,13.03,342792.0,8.9783,8.9852,8.9714,8.9852,342792.0
2016-12-01 14:15:00,13.03,13.05,13.01,13.05,297068.0,8.9852,8.999,8.9714,8.999,297068.0
2016-12-01 14:20:00,13.04,13.05,13.01,13.02,143124.0,8.9921,8.999,8.9714,8.9783,143124.0
2016-12-01 14:25:00,13.02,13.03,12.99,13.0,104889.0,8.9783,8.9852,8.9576,8.9645,104889.0
2016-12-01 14:30:00,13.0,13.03,13.0,13.03,186837.0,8.9645,8.9852,8.9645,8.9852,186837.0
2016-12-01 14:35:00,13.03,13.04,13.02,13.03,210278.0,8.9852,8.9921,8.9783,8.9852,210278.0
2016-12-01 14:40:00,13.04,13.04,13.03,13.04,47263.0,8.9921,8.9921,8.9852,8.9921,47263.0
2016-12-01 14:45:00,13.04,13.04,13.02,13.04,292573.0,8.9921,8.9921,8.9783,8.9921,292573.0
2016-12-01 14:50:00,13.04,13.04,13.03,13.04,84021.0,8.9921,8.9921,8.9852,8.9921,84021.0
2016-12-01 14:55:00,13.04,13.04,13.03,13.03,49404.0,8.9921,8.9921,8.9852,8.9852,49404.0
2016-12-01 15:00:00,13.04,13.06,13.03,13.06,115534.0,8.9921,9.0059,8.9852,9.0059,115534.0
2016-12-01 15:05:00,13.05,13.06,12.99,12.99,188361.0,8.999,9.0059,8.9576,8.9576,188361.0
2016-12-01 15:10:00,13.0,13.03,12.99,13.03,272257.0,8.9645,8.9852,8.9576,8.9852,272257.0
2016-12-01 15:15:00,13.03,13.03,13.01,13.01,224904.0,8.9852,8.9852,8.9714,8.9714,224904.0
2016-12-01 15:20:00,13.01,13.02,13.01,13.02,65644.0,8.9714,8.9783,8.9714,8.9783,65644.0
2016-12-01 15:25:00,13.01,13.03,13.01,13.03,325651.0,8.9714,8.9852,8.9714,8.9852,325651.0
2016-12-01 15:30:00,13.03,13.04,13.01,13.03,428207.0,8.9852,8.9921,8.9714,8.9852,428207.0
2016-12-01 15:35:00,13.03,13.03,13.01,13.02,280232.0,8.9852,8.9852,8.9714,8.9783,280232.0
2016-12-01 15:40:00,13.02,13.03,13.01,13.02,312543.0,8.9783,8.9852,8.9714,8.9783,312543.0
2016-12-01 15:45:00,13.02,13.02,12.99,13.01,547866.0,8.9783,8.9783,8.9576,8.9714,547866.0
2016-12-01 15:50:00,13.01,13.03,12.99,13.03,763877.0,8.9714,8.9852,8.9576,8.9852,763877.0
2016-12-01 15:55:00,13.03,13.06,13.01,13.03,1603552.0,8.9852,9.0059,8.9714,8.9852,1603552.0
2016-12-02 09:30:00,13.02,13.04,12.9,12.9,717049.0,8.9783,8.9921,8.8956,8.8956,717049.0
2016-12-02 09:35:00,12.91,12.97,12.84,12.97,1628641.0,8.9025,8.9439,8.8542,8.9439,1628641.0
2016-12-02 09:40:00,12.96,13.04,12.93,13.02,1279058.0,8.937,8.9921,8.9163,8.9783,1279058.0
2016-12-02 09:45:00,13.03,13.1,13.0,13.1,667066.0,8.9852,9.0335,8.9645,9.0335,667066.0
2016-12-02 09:50:00,13.1,13.11,13.08,13.09,566741.0,9.0335,9.0404,9.0197,9.0266,566741.0
2016-12-02 09:55:00,13.09,13.1,13.03,13.04,496993.0,9.0266,9.0335,8.9852,8.9921,496993.0
2016-12-02 10:00:00,13.04,13.06,12.99,13.0,954736.0,8.9921,9.0059,8.9576,8.9645,954736.0
2016-12-02 10:05:00,13.0,13.02,12.98,12.99,537655.0,8.9645,8.9783,8.9508,8.9576,537655.0
2016-12-02 10:10:00,13.0,13.01,12.98,13.01,449985.0,8.9645,8.9714,8.9508,8.9714,449985.0
2016-12-02 10:15:00,13.01,13.01,12.98,13.0,338400.0,8.9714,8.9714,8.9508,8.9645,338400.0
2016-12-02 10:20:00,13.01,13.01,12.99,13.01,272209.0,8.9714,8.9714,8.9576,8.9714,272209.0
2016-12-02 10:25:00,13.01,13.04,12.99,13.04,306717.0,8.9714,8.9921,8.9576,8.9921,306717.0
2016-12-02 10:30:00,13.04,13.05,13.01,13.02,316662.0,8.9921,8.999,8.9714,8.9783,316662.0
2016-12-02 10:35:00,13.02,13.03,13.0,13.01,293601.0,8.9783,8.9852,8.9645,8.9714,293601.0
2016-12-02 10:40:00,13.02,13.02,12.97,13.0,270563.0,8.9783,8.9783,8.9439,8.9645,270563.0
2016-12-02 10:45:00,13.0,13.0,12.93,12.95,286081.0,8.9645,8.9645,8.9163,8.9301,286081.0
2016-12-02 10:50:00,12.95,12.99,12.94,12.98,177691.0,8.9301,8.9576,8.9232,8.9508,177691.0
2016-12-02 10:55:00,12.97,13.01,12.97,13.01,596333.0,8.9439,8.9714,8.9439,8.9714,596333.0
2016-12-02 11:00:00,13.01,13.03,13.0,13.03,381791.0,8.9714,8.9852,8.9645,8.9852,381791.0
2016-12-02 11:05:00,13.03,13.05,13.02,13.03,69414.0,8.9852,8.999,8.9783,8.9852,69414.0
2016-12-02 11:10:00,13.04,13.05,13.03,13.04,201219.0,8.9921,8.999,8.9852,8.9921,201219.0
2016-12-02 11:15:00,13.04,13.05,13.0,13.0,51345.0,8.9921,8.999,8.9645,8.9645,51345.0
2016-12-02 11:20:00,13.01,13.01,12.98,12.99,86292.0,8.9714,8.9714,8.9508,8.9576,86292.0
2016-12-02 11:25:00,13.0,13.01,12.99,13.0,160539.0,8.9645,8.9714,8.9576,8.9645,160539.0
2016-12-02 11:30:00,13.0,13.01,12.99,12.99,54706.0,8.9645,8.9714,8.9576,8.9576,54706.0
2016-12-02 11:35:00,13.0,13.0,12.99,13.0,196502.0,8.9645,8.9645,8.9576,8.9645,196502.0
2016-12-02 11:40:00,12.99,13.0,12.98,12.99,274079.0,8.9576,8.9645,8.9508,8.9576,274079.0
2016-12-02 11:45:00,13.0,13.0,12.99,13.0,35146.0,8.9645,8.9645,8.9576,8.9645,35146.0
2016-12-02 11:50:00,12.99,13.0,12.98,12.99,973186.0,8.9576,8.9645,8.9508,8.9576,973186.0
2016-12-02 11:55:00,12.99,12.99,12.93,12.94,285211.0,8.9576,8.9576,8.9163,8.9232,285211.0
2016-12-02 12:00:00,12.94,12.94,12.88,12.88,191232.0,8.9232,8.9232,8.8818,8.8818,191232.0
2016-12-02 12:05:00,12.88,12.89,12.83,12.83,211743.0,8.8818,8.8887,8.8473,8.8473,211743.0
2016-12-02 12:10:00,12.83,12.85,12.82,12.84,161168.0,8.8473,8.8611,8.8404,8.8542,161168.0
2016-12-02 12:15:00,12.84,12.86,12.83,12.84,134721.0,8.8542,8.868,8.8473,8.8542,134721.0
2016-12-02 12:20:00,12.84,12.86,12.82,12.83,128594.0,8.8542,8.868,8.8404,8.8473,128594.0
2016-12-02 12:25:00,12.82,12.83,12.8,12.81,151497.0,8.8404,8.8473,8.8266,8.8335,151497.0
2016-12-02 12:30:00,12.81,12.85,12.8,12.85,207154.0,8.8335,8.8611,8.8266,8.8611,207154.0
2016-12-02 12:35:00,12.85,12.85,12.82,12.83,192907.0,8.8611,8.8611,8.8404,8.8473,192907.0
2016-12-02 12:40:00,12.82,12.87,12.82,12.86,453075.0,8.8404,8.8749,8.8404,8.868,453075.0
2016-12-02 12:45:00,12.85,12.87,12.84,12.85,158933.0,8.8611,8.8749,8.8542,8.8611,158933.0
2016-12-02 12:50:00,12.86,12.89,12.85,12.89,200605.0,8.868,8.8887,8.8611,8.8887,200605.0
2016-12-02 12:55:00,12.89,12.93,12.89,12.91,123546.0,8.8887,8.9163,8.8887,8.9025,123546.0
2016-12-02 13:00:00,12.92,12.92,12.87,12.88,128875.0,8.9094,8.9094,8.8749,8.8818,128875.0
2016-12-02 13:05:00,12.88,12.89,12.85,12.89,144808.0,8.8818,8.8887,8.8611,8.8887,144808.0
2016-12-02 13:10:00,12.89,12.9,12.87,12.89,211298.0,8.8887,8.8956,8.8749,8.8887,211298.0
2016-12-02 13:15:00,12.88,12.91,12.88,12.91,414230.0,8.8818,8.9025,8.8818,8.9025,414230.0
2016-12-02 13:20:00,12.91,12.94,12.91,12.92,220027.0,8.9025,8.9232,8.9025,8.9094,220027.0
2016-12-02 13:25:00,12.92,12.92,12.9,12.92,116533.0,8.9094,8.9094,8.8956,8.9094,116533.0
2016-12-02 13:30:00,12.92,12.93,12.91,12.92,37165.0,8.9094,8.9163,8.9025,8.9094,37165.0
2016-12-02 13:35:00,12.93,12.93,12.91,12.92,74688.0,8.9163,8.9163,8.9025,8.9094,74688.0
2016-12-02 13:40:00,12.92,12.92,12.91,12.92,15761.0,8.9094,8.9094,8.9025,8.9094,15761.0
2016-12-02 13:45:00,12.92,12.94,12.91,12.94,114934.0,8.9094,8.9232,8.9025,8.9232,114934.0
2016-12-02 13:50:00,12.94,12.94,12.93,12.94,21062.0,8.9232,8.9232,8.9163,8.9232,21062.0
2016-12-02 13:55:00,12.93,12.94,12.92,12.93,51927.0,8.9163,8.9232,8.9094,8.9163,51927.0
2016-12-02 14:00:00,12.94,12.94,12.92,12.94,38532.0,8.9232,8.9232,8.9094,8.9232,38532.0
2016-12-02 14:05:00,12.94,12.95,12.93,12.94,106476.0,8.9232,8.9301,8.9163,8.9232,106476.0
2016-12-02 14:10:00,12.95,12.96,12.94,12.96,61917.0,8.9301,8.937,8.9232,8.937,61917.0
2016-12-02 14:15:00,12.96,12.97,12.95,12.96,87514.0,8.937,8.9439,8.9301,8.937,87514.0
2016-12-02 14:20:00,12.96,12.99,12.96,12.99,118715.0,8.937,8.9576,8.937,8.9576,118715.0
2016-12-02 14:25:00,12.99,13.0,12.97,12.98,171996.0,8.9576,8.9645,8.9439,8.9508,171996.0
2016-12-02 14:30:00,12.98,12.99,12.97,12.98,107337.0,8.9508,8.9576,8.9439,8.9508,107337.0
2016-12-02 14:35:00,12.98,12.99,12.97,12.97,99661.0,8.9508,8.9576,8.9439,8.9439,99661.0
2016-12-02 14:40:00,12.97,12.98,12.97,12.98,62301.0,8.9439,8.9508,8.9439,8.9508,62301.0
2016-12-02 14:45:00,12.98,13.0,12.97,12.99,198001.0,8.9508,8.9645,8.9439,8.9576,198001.0
2016-12-02 14:50:00,13.0,13.0,12.97,12.98,169678.0,8.9645,8.9645,8.9439,8.9508,169678.0
2016-12-02 14:55:00,12.97,12.98,12.96,12.96,97494.0,8.9439,8.9508,8.937,8.937,97494.0
2016-12-02 15:00:00,12.96,12.97,12.96,12.96,44216.0,8.937,8.9439,8.937,8.937,44216.0
2016-12-02 15:05:00,12.96,12.98,12.96,12.96,81917.0,8.937,8.9508,8.937,8.937,81917.0
2016-12-02 15:10:00,12.96,12.97,12.95,12.95,83073.0,8.937,8.9439,8.9301,8.9301,83073.0
2016-12-02 15:15:00,12.95,12.96,12.94,12.94,73429.0,8.9301,8.937,8.9232,8.9232,73429.0
2016-12-02 15:20:00,12.94,12.95,12.93,12.94,262474.0,8.9232,8.9301,8.9163,8.9232,262474.0
2016-12-02 15:25:00,12.94,12.95,12.93,12.95,348887.0,8.9232,8.9301,8.9163,8.9301,348887.0
2016-12-02 15:30:00,12.95,12.97,12.94,12.95,433798.0,8.9301,8.9439,8.9232,8.9301,433798.0
2016-12-02 15:35:00,12.95,12.96,12.94,12.96,129670.0,8.9301,8.937,8.9232,8.937,129670.0
2016-12-02 15:40:00,12.95,12.99,12.95,12.99,636768.0,8.9301,8.9576,8.9301,8.9576,636768.0
2016-12-02 15:45:00,12.99,13.01,12.97,13.0,1030972.0,8.9576,8.9714,8.9439,8.9645,1030972.0
2016-12-02 15:50:00,13.0,13.0,12.94,12.94,574061.0,8.9645,8.9645,8.9232,8.9232,574061.0
2016-12-02 15:55:00,12.95,12.95,12.92,12.95,1117473.0,8.9301,8.9301,8.9094,8.9301,1117473.0
2016-12-05 09:30:00,13.02,13.09,12.98,13.08,281104.0,8.9783,9.0266,8.9508,9.0197,281104.0
2016-12-05 09:35:00,13.08,13.11,13.04,13.05,142482.0,9.0197,9.0404,8.9921,8.999,142482.0
2016-12-05 09:40:00,13.05,13.08,13.04,13.07,270784.0,8.999,9.0197,8.9921,9.0128,270784.0
2016-12-05 09:45:00,13.07,13.12,13.06,13.1,188061.0,9.0128,9.0473,9.0059,9.0335,188061.0
2016-12-05 09:50:00,13.09,13.14,13.08,13.11,273294.0,9.0266,9.0611,9.0197,9.0404,273294.0
2016-12-05 09:55:00,13.11,13.15,13.1,13.15,185236.0,9.0404,9.068,9.0335,9.068,185236.0
2016-12-05 10:00:00,13.15,13.17,13.14,13.17,383342.0,9.068,9.0818,9.0611,9.0818,383342.0
2016-12-05 10:05:00,13.17,13.17,13.11,13.11,185030.0,9.0818,9.0818,9.0404,9.0404,185030.0
2016-12-05 10:10:00,13.12,13.12,13.09,13.12,194284.0,9.0473,9.0473,9.0266,9.0473,194284.0
2016-12-05 10:15:00,13.12,13.15,13.1,13.12,403220.0,9.0473,9.068,9.0335,9.0473,403220.0
2016-12-05 10:20:00,13.12,13.12,13.08,13.09,138393.0,9.0473,9.0473,9.0197,9.0266,138393.0
2016-12-05 10:25:00,13.08,13.13,13.08,13.13,178719.0,9.0197,9.0542,9.0197,9.0542,178719.0
2016-12-05 10:30:00,13.13,13.15,13.09,13.11,508728.0,9.0542,9.068,9.0266,9.0404,508728.0
2016-12-05 10:35:00,13.11,13.12,13.06,13.07,370634.0,9.0404,9.0473,9.0059,9.0128,370634.0
2016-12-05 10:40:00,13.08,13.08,13.03,13.03,409337.0,9.0197,9.0197,8.9852,8.9852,409337.0
2016-12-05 10:45:00,13.04,13.06,13.03,13.03,179077.0,8.9921,9.0059,8.9852,8.9852,179077.0
2016-12-05 10:50:00,13.04,13.06,13.01,13.06,199834.0,8.9921,9.0059,8.9714,9.0059,199834.0
2016-12-05 10:55:00,13.05,13.06,13.03,13.04,151813.0,8.999,9.0059,8.9852,8.9921,151813.0
2016-12-05 11:00:00,13.04,13.06,13.03,13.05,119302.0,8.9921,9.0059,8.9852,8.999,119302.0
2016-12-05 11:05:00,13.04,13.05,13.02,13.03,74675.0,8.9921,8.999,8.9783,8.9852,74675.0
2016-12-05 11:10:00,13.03,13.06,13.02,13.06,138546.0,8.9852,9.0059,8.9783,9.0059,138546.0
2016-12-05 11:15:00,13.06,13.07,13.05,13.06,42322.0,9.0059,9.0128,8.999,9.0059,42322.0
2016-12-05 11:20:00,13.07,13.07,13.06,13.07,253434.0,9.0128,9.0128,9.0059,9.0128,253434.0
2016-12-05 11:25:00,13.07,13.07,13.06,13.07,93965.0,9.0128,9.0128,9.0059,9.0128,93965.0
2016-12-05 11:30:00,13.07,13.07,13.06,13.07,55926.0,9.0128,9.0128,9.0059,9.0128,55926.0
2016-12-05 11:35:00,13.07,13.07,13.04,13.06,123067.0,9.0128,9.0128,8.9921,9.0059,123067.0
2016-12-05 11:40:00,13.06,13.08,13.05,13.08,87632.0,9.0059,9.0197,8.999,9.0197,87632.0
2016-12-05 11:45:00,13.07,13.12,13.06,13.1,398402.0,9.0128,9.0473,9.0059,9.0335,398402.0
2016-12-05 11:50:00,13.11,13.11,13.05,13.06,331037.0,9.0404,9.0404,8.999,9.0059,331037.0
2016-12-05 11:55:00,13.06,13.08,13.04,13.07,291773.0,9.0059,9.0197,8.9921,9.0128,291773.0
2016-12-05 12:00:00,13.08,13.08,13.05,13.06,88183.0,9.0197,9.0197,8.999,9.0059,88183.0
2016-12-05 12:05:00,13.06,13.07,13.04,13.07,201327.0,9.0059,9.0128,8.9921,9.0128,201327.0
2016-12-05 12:10:00,13.06,13.08,13.05,13.07,172002.0,9.0059,9.0197,8.999,9.0128,172002.0
2016-12-05 12:15:00,13.06,13.07,13.05,13.06,37433.0,9.0059,9.0128,8.999,9.0059,37433.0
2016-12-05 12:20:00,13.06,13.07,13.04,13.06,157008.0,9.0059,9.0128,8.9921,9.0059,157008.0
2016-12-05 12:25:00,13.06,13.07,13.04,13.06,76589.0,9.0059,9.0128,8.9921,9.0059,76589.0
2016-12-05 12:30:00,13.05,13.06,13.01,13.03,158024.0,8.999,9.0059,8.9714,8.9852,158024.0
2016-12-05 12:35:00,13.03,13.03,12.98,13.0,261732.0,8.9852,8.9852,8.9508,8.9645,261732.0
2016-12-05 12:40:00,13.0,13.03,12.99,13.02,215475.0,8.9645,8.9852,8.9576,8.9783,215475.0
2016-12-05 12:45:00,13.03,13.03,13.0,13.01,189974.0,8.9852,8.9852,8.9645,8.9714,189974.0
2016-12-05 12:50:00,13.02,13.02,12.98,12.99,244212.0,8.9783,8.9783,8.9508,8.9576,244212.0
2016-12-05 12:55:00,12.99,13.03,12.98,13.02,137577.0,8.9576,8.9852,8.9508,8.9783,137577.0
2016-12-05 13:00:00,13.02,13.05,13.01,13.04,137507.0,8.9783,8.999,8.9714,8.9921,137507.0
2016-12-05 13:05:00,13.04,13.04,13.02,13.03,78599.0,8.9921,8.9921,8.9783,8.9852,78599.0
2016-12-05 13:10:00,13.04,13.04,13.02,13.03,84844.0,8.9921,8.9921,8.9783,8.9852,84844.0
2016-12-05 13:15:00,13.03,13.03,13.01,13.02,72445.0,8.9852,8.9852,8.9714,8.9783,72445.0
2016-12-05 13:20:00,13.02,13.02,13.0,13.01,101762.0,8.9783,8.9783,8.9645,8.9714,101762.0
2016-12-05 13:25:00,13.01,13.03,13.0,13.03,166161.0,8.9714,8.9852,8.9645,8.9852,166161.0
2016-12-05 13:30:00,13.02,13.03,13.0,13.0,81365.0,8.9783,8.9852,8.9645,8.9645,81365.0
2016-12-05 13:35:00,13.0,13.01,13.0,13.0,28093.0,8.9645,8.9714,8.9645,8.9645,28093.0
2016-12-05 13:40:00,13.0,13.01,12.99,12.99,68752.0,8.9645,8.9714,8.9576,8.9576,68752.0
2016-12-05 13:45:00,12.99,13.0,12.99,13.0,19393.0,8.9576,8.9645,8.9576,8.9645,19393.0
2016-12-05 13:50:00,12.99,13.0,12.99,12.99,21508.0,8.9576,8.9645,8.9576,8.9576,21508.0
2016-12-05 13:55:00,12.99,13.0,12.98,12.99,115385.0,8.9576,8.9645,8.9508,8.9576,115385.0
2016-12-05 14:00:00,12.99,13.0,12.95,12.95,99753.0,8.9576,8.9645,8.9301,8.9301,99753.0
2016-12-05 14:05:00,12.95,12.97,12.95,12.97,268399.0,8.9301,8.9439,8.9301,8.9439,268399.0
2016-12-05 14:10:00,12.97,13.0,12.96,12.99,447253.0,8.9439,8.9645,8.937,8.9576,447253.0
2016-12-05 14:15:00,12.99,12.99,12.98,12.99,53117.0,8.9576,8.9576,8.9508,8.9576,53117.0
2016-12-05 14:20:00,12.99,13.0,12.98,12.99,137970.0,8.9576,8.9645,8.9508,8.9576,137970.0
2016-12-05 14:25:00,12.99,13.0,12.98,12.99,114509.0,8.9576,8.9645,8.9508,8.9576,114509.0
2016-12-05 14:30:00,12.99,13.01,12.98,13.01,121745.0,8.9576,8.9714,8.9508,8.9714,121745.0
2016-12-05 14:35:00,13.01,13.02,13.0,13.01,144807.0,8.9714,8.9783,8.9645,8.9714,144807.0
2016-12-05 14:40:00,13.02,13.02,12.99,13.0,112015.0,8.9783,8.9783,8.9576,8.9645,112015.0
2016-12-05 14:45:00,13.0,13.01,12.99,13.01,164936.0,8.9645,8.9714,8.9576,8.9714,164936.0
2016-12-05 14:50:00,13.01,13.03,13.0,13.03,166558.0,8.9714,8.9852,8.9645,8.9852,166558.0
2016-12-05 14:55:00,13.03,13.03,13.02,13.03,48233.0,8.9852,8.9852,8.9783,8.9852,48233.0
2016-12-05 15:00:00,13.03,13.04,13.02,13.04,87763.0,8.9852,8.9921,8.9783,8.9921,87763.0
2016-12-05 15:05:00,13.04,13.04,13.03,13.04,65826.0,8.9921,8.9921,8.9852,8.9921,65826.0
2016-12-05 15:10:00,13.04,13.04,13.03,13.04,66374.0,8.9921,8.9921,8.9852,8.9921,66374.0
2016-12-05 15:15:00,13.04,13.05,13.03,13.05,125477.0,8.9921,8.999,8.9852,8.999,125477.0
2016-12-05 15:20:00,13.05,13.05,13.04,13.05,86720.0,8.999,8.999,8.9921,8.999,86720.0
2016-12-05 15:25:00,13.04,13.05,13.03,13.04,120741.0,8.9921,8.999,8.9852,8.9921,120741.0
2016-12-05 15:30:00,13.04,13.04,13.03,13.04,105929.0,8.9921,8.9921,8.9852,8.9921,105929.0
2016-12-05 15:35:00,13.03,13.04,13.03,13.04,93283.0,8.9852,8.9921,8.9852,8.9921,93283.0
2016-12-05 15:40:00,13.03,13.04,13.03,13.04,105817.0,8.9852,8.9921,8.9852,8.9921,105817.0
2016-12-05 15:45:00,13.04,13.04,13.02,13.03,305541.0,8.9921,8.9921,8.9783,8.9852,305541.0
2016-12-05 15:50:00,13.02,13.04,13.01,13.04,510813.0,8.9783,8.9921,8.9714,8.9921,510813.0
2016-12-05 15:55:00,13.04,13.04,13.03,13.03,753852.0,8.9921,8.9921,8.9852,8.9852,753852.0
2016-12-06 09:30:00,13.09,13.12,13.03,13.08,280500.0,9.0266,9.0473,8.9852,9.0197,280500.0
2016-12-06 09:35:00,13.09,13.09,12.99,12.99,177833.0,9.0266,9.0266,8.9576,8.9576,177833.0
2016-12-06 09:40:00,13.0,13.04,12.96,12.98,160192.0,8.9645,8.9921,8.937,8.9508,160192.0
2016-12-06 09:45:00,12.98,13.0,12.97,12.99,203599.0,8.9508,8.9645,8.9439,8.9576,203599.0
2016-12-06 09:50:00,12.99,13.0,12.96,12.98,152983.0,8.9576,8.9645,8.937,8.9508,152983.0
2016-12-06 09:55:00,12.98,12.99,12.93,12.95,162206.0,8.9508,8.9576,8.9163,8.9301,162206.0
2016-12-06 10:00:00,12.95,12.98,12.94,12.96,152682.0,8.9301,8.9508,8.9232,8.937,152682.0
2016-12-06 10:05:00,12.97,12.97,12.95,12.96,126985.0,8.9439,8.9439,8.9301,8.937,126985.0
2016-12-06 10:10:00,12.96,12.96,12.91,12.92,77517.0,8.937,8.937,8.9025,8.9094,77517.0
2016-12-06 10:15:00,12.92,12.93,12.9,12.92,234172.0,8.9094,8.9163,8.8956,8.9094,234172.0
2016-12-06 10:20:00,12.92,12.95,12.92,12.94,141726.0,8.9094,8.9301,8.9094,8.9232,141726.0
2016-12-06 10:25:00,12.94,12.95,12.89,12.89,193701.0,8.9232,8.9301,8.8887,8.8887,193701.0
2016-12-06 10:30:00,12.89,12.95,12.89,12.93,307212.0,8.8887,8.9301,8.8887,8.9163,307212.0
2016-12-06 10:35:00,12.93,12.96,12.92,12.95,201409.0,8.9163,8.937,8.9094,8.9301,201409.0
2016-12-06 10:40:00,12.96,13.0,12.95,12.98,225082.0,8.937,8.9645,8.9301,8.9508,225082.0
2016-12-06 10:45:00,12.99,12.99,12.94,12.96,252967.0,8.9576,8.9576,8.9232,8.937,252967.0
2016-12-06 10:50:00,12.96,12.96,12.93,12.93,86299.0,8.937,8.937,8.9163,8.9163,86299.0
2016-12-06 10:55:00,12.93,12.94,12.93,12.94,64140.0,8.9163,8.9232,8.9163,8.9232,64140.0
2016-12-06 11:00:00,12.94,12.95,12.93,12.94,73895.0,8.9232,8.9301,8.9163,8.9232,73895.0
2016-12-06 11:05:00,12.93,12.94,12.9,12.93,509581.0,8.9163,8.9232,8.8956,8.9163,509581.0
2016-12-06 11:10:00,12.93,12.93,12.92,12.92,55528.0,8.9163,8.9163,8.9094,8.9094,55528.0
2016-12-06 11:15:00,12.93,12.94,12.92,12.94,79818.0,8.9163,8.9232,8.9094,8.9232,79818.0
2016-12-06 11:20:00,12.94,12.99,12.93,12.98,265030.0,8.9232,8.9576,8.9163,8.9508,265030.0
2016-12-06 11:25:00,12.97,12.99,12.97,12.97,76957.0,8.9439,8.9576,8.9439,8.9439,76957.0
2016-12-06 11:30:00,12.97,12.98,12.95,12.95,68586.0,8.9439,8.9508,8.9301,8.9301,68586.0
2016-12-06 11:35:00,12.95,12.96,12.94,12.96,128379.0,8.9301,8.937,8.9232,8.937,128379.0
2016-12-06 11:40:00,12.95,12.97,12.95,12.96,175927.0,8.9301,8.9439,8.9301,8.937,175927.0
2016-12-06 11:45:00,12.97,12.97,12.96,12.96,88055.0,8.9439,8.9439,8.937,8.937,88055.0
2016-12-06 11:50:00,12.97,12.97,12.94,12.95,275591.0,8.9439,8.9439,8.9232,8.9301,275591.0
2016-12-06 11:55:00,12.95,12.97,12.94,12.96,165480.0,8.9301,8.9439,8.9232,8.937,165480.0
2016-12-06 12:00:00,12.96,12.98,12.95,12.96,149995.0,8.937,8.9508,8.9301,8.937,149995.0
2016-12-06 12:05:00,12.96,12.98,12.96,12.98,121227.0,8.937,8.9508,8.937,8.9508,121227.0
2016-12-06 12:10:00,12.98,12.98,12.97,12.98,57737.0,8.9508,8.9508,8.9439,8.9508,57737.0
2016-12-06 12:15:00,12.98,12.99,12.97,12.99,107420.0,8.9508,8.9576,8.9439,8.9576,107420.0
2016-12-06 12:20:00,12.99,13.01,12.98,13.01,157223.0,8.9576,8.9714,8.9508,8.9714,157223.0
2016-12-06 12:25:00,13.01,13.03,13.0,13.03,114080.0,8.9714,8.9852,8.9645,8.9852,114080.0
2016-12-06 12:30:00,13.03,13.03,13.01,13.01,246966.0,8.9852,8.9852,8.9714,8.9714,246966.0
2016-12-06 12:35:00,13.02,13.06,13.01,13.06,338396.0,8.9783,9.0059,8.9714,9.0059,338396.0
2016-12-06 12:40:00,13.06,13.08,13.04,13.07,510087.0,9.0059,9.0197,8.9921,9.0128,510087.0
2016-12-06 12:45:00,13.07,13.09,13.06,13.09,88993.0,9.0128,9.0266,9.0059,9.0266,88993.0
2016-12-06 12:50:00,13.08,13.1,13.08,13.1,65757.0,9.0197,9.0335,9.0197,9.0335,65757.0
2016-12-06 12:55:00,13.1,13.1,13.08,13.09,186752.0,9.0335,9.0335,9.0197,9.0266,186752.0
2016-12-06 13:00:00,13.09,13.1,13.08,13.1,160301.0,9.0266,9.0335,9.0197,9.0335,160301.0
2016-12-06 13:05:00,13.1,13.12,13.09,13.11,116415.0,9.0335,9.0473,9.0266,9.0404,116415.0
2016-12-06 13:10:00,13.11,13.12,13.09,13.1,76756.0,9.0404,9.0473,9.0266,9.0335,76756.0
2016-12-06 13:15:00,13.1,13.11,13.09,13.11,116430.0,9.0335,9.0404,9.0266,9.0404,116430.0
2016-12-06 13:20:00,13.1,13.12,13.1,13.12,63111.0,9.0335,9.0473,9.0335,9.0473,63111.0
2016-12-06 13:25:00,13.12,13.13,13.11,13.12,175574.0,9.0473,9.0542,9.0404,9.0473,175574.0
2016-12-06 13:30:00,13.12,13.12,13.1,13.1,85680.0,9.0473,9.0473,9.0335,9.0335,85680.0
2016-12-06 13:35:00,13.1,13.11,13.09,13.11,101877.0,9.0335,9.0404,9.0266,9.0404,101877.0
2016-12-06 13:40:00,13.11,13.13,13.1,13.12,188234.0,9.0404,9.0542,9.0335,9.0473,188234.0
2016-12-06 13:45:00,13.12,13.12,13.11,13.12,57068.0,9.0473,9.0473,9.0404,9.0473,57068.0
2016-12-06 13:50:00,13.12,13.12,13.11,13.11,62755.0,9.0473,9.0473,9.0404,9.0404,62755.0
2016-12-06 13:55:00,13.12,13.12,13.11,13.11,37939.0,9.0473,9.0473,9.0404,9.0404,37939.0
2016-12-06 14:00:00,13.11,13.15,13.11,13.13,161493.0,9.0404,9.068,9.0404,9.0542,161493.0
2016-12-06 14:05:00,13.13,13.14,13.13,13.13,25746.0,9.0542,9.0611,9.0542,9.0542,25746.0
2016-12-06 14:10:00,13.13,13.14,13.13,13.13,48624.0,9.0542,9.0611,9.0542,9.0542,48624.0
2016-12-06 14:15:00,13.13,13.14,13.13,13.13,86281.0,9.0542,9.0611,9.0542,9.0542,86281.0
2016-12-06 14:20:00,13.13,13.14,13.13,13.13,53365.0,9.0542,9.0611,9.0542,9.0542,53365.0
2016-12-06 14:25:00,13.13,13.14,13.13,13.13,62817.0,9.0542,9.0611,9.0542,9.0542,62817.0
2016-12-06 14:30:00,13.13,13.17,13.13,13.17,219187.0,9.0542,9.0818,9.0542,9.0818,219187.0
2016-12-06 14:35:00,13.17,13.17,13.14,13.15,150929.0,9.0818,9.0818,9.0611,9.068,150929.0
2016-12-06 14:40:00,13.15,13.17,13.14,13.17,243663.0,9.068,9.0818,9.0611,9.0818,243663.0
2016-12-06 14:45:00,13.17,13.21,13.17,13.21,222910.0,9.0818,9.1094,9.0818,9.1094,222910.0
2016-12-06 14:50:00,13.21,13.22,13.2,13.22,170875.0,9.1094,9.1163,9.1025,9.1163,170875.0
2016-12-06 14:55:00,13.22,13.23,13.21,13.23,228032.0,9.1163,9.1231,9.1094,9.1231,228032.0
2016-12-06 15:00:00,13.23,13.26,13.22,13.25,331970.0,9.1231,9.1438,9.1163,9.1369,331970.0
2016-12-06 15:05:00,13.25,13.26,13.24,13.25,282910.0,9.1369,9.1438,9.13,9.1369,282910.0
2016-12-06 15:10:00,13.25,13.25,13.21,13.23,518075.0,9.1369,9.1369,9.1094,9.1231,518075.0
2016-12-06 15:15:00,13.24,13.24,13.21,13.21,200783.0,9.13,9.13,9.1094,9.1094,200783.0
2016-12-06 15:20:00,13.21,13.22,13.18,13.19,150948.0,9.1094,9.1163,9.0887,9.0956,150948.0
2016-12-06 15:25:00,13.19,13.19,13.16,13.19,345784.0,9.0956,9.0956,9.0749,9.0956,345784.0
2016-12-06 15:30:00,13.19,13.21,13.18,13.21,193588.0,9.0956,9.1094,9.0887,9.1094,193588.0
2016-12-06 15:35:00,13.21,13.21,13.2,13.21,198697.0,9.1094,9.1094,9.1025,9.1094,198697.0
2016-12-06 15:40:00,13.2,13.25,13.2,13.25,533886.0,9.1025,9.1369,9.1025,9.1369,533886.0
2016-12-06 15:45:00,13.25,13.26,13.24,13.25,596445.0,9.1369,9.1438,9.13,9.1369,596445.0
2016-12-06 15:50:00,13.24,13.25,13.23,13.24,503190.0,9.13,9.1369,9.1231,9.13,503190.0
2016-12-06 15:55:00,13.23,13.24,13.22,13.22,914287.0,9.1231,9.13,9.1163,9.1163,914287.0
2016-12-07 09:30:00,13.17,13.22,13.13,13.16,446640.0,9.0818,9.1163,9.0542,9.0749,446640.0
2016-12-07 09:35:00,13.16,13.18,13.12,13.14,211468.0,9.0749,9.0887,9.0473,9.0611,211468.0
2016-12-07 09:40:00,13.15,13.19,13.13,13.17,181691.0,9.068,9.0956,9.0542,9.0818,181691.0
2016-12-07 09:45:00,13.17,13.18,13.14,13.16,194308.0,9.0818,9.0887,9.0611,9.0749,194308.0
2016-12-07 09:50:00,13.16,13.17,13.14,13.17,226950.0,9.0749,9.0818,9.0611,9.0818,226950.0
2016-12-07 09:55:00,13.17,13.18,13.14,13.14,390118.0,9.0818,9.0887,9.0611,9.0611,390118.0
2016-12-07 10:00:00,13.14,13.2,13.14,13.15,426939.0,9.0611,9.1025,9.0611,9.068,426939.0
2016-12-07 10:05:00,13.16,13.2,13.14,13.2,242249.0,9.0749,9.1025,9.0611,9.1025,242249.0
2016-12-07 10:10:00,13.2,13.22,13.16,13.17,306021.0,9.1025,9.1163,9.0749,9.0818,306021.0
2016-12-07 10:15:00,13.17,13.19,13.16,13.17,344580.0,9.0818,9.0956,9.0749,9.0818,344580.0
2016-12-07 10:20:00,13.17,13.18,13.13,13.13,321464.0,9.0818,9.0887,9.0542,9.0542,321464.0
2016-12-07 10:25:00,13.13,13.15,13.13,13.15,83598.0,9.0542,9.068,9.0542,9.068,83598.0
2016-12-07 10:30:00,13.15,13.17,13.14,13.15,245559.0,9.068,9.0818,9.0611,9.068,245559.0
2016-12-07 10:35:00,13.15,13.15,13.1,13.1,269609.0,9.068,9.068,9.0335,9.0335,269609.0
2016-12-07 10:40:00,13.11,13.16,13.1,13.15,412328.0,9.0404,9.0749,9.0335,9.068,412328.0
2016-12-07 10:45:00,13.15,13.17,13.14,13.14,271750.0,9.068,9.0818,9.0611,9.0611,271750.0
2016-12-07 10:50:00,13.15,13.16,13.12,13.16,221559.0,9.068,9.0749,9.0473,9.0749,221559.0
2016-12-07 10:55:00,13.16,13.18,13.15,13.18,81632.0,9.0749,9.0887,9.068,9.0887,81632.0
2016-12-07 11:00:00,13.18,13.18,13.13,13.17,372597.0,9.0887,9.0887,9.0542,9.0818,372597.0
2016-12-07 11:05:00,13.17,13.19,13.16,13.18,335517.0,9.0818,9.0956,9.0749,9.0887,335517.0
2016-12-07 11:10:00,13.17,13.18,13.14,13.15,340431.0,9.0818,9.0887,9.0611,9.068,340431.0
2016-12-07 11:15:00,13.14,13.18,13.14,13.18,349292.0,9.0611,9.0887,9.0611,9.0887,349292.0
2016-12-07 11:20:00,13.18,13.19,13.17,13.17,221055.0,9.0887,9.0956,9.0818,9.0818,221055.0
2016-12-07 11:25:00,13.17,13.17,13.16,13.17,115586.0,9.0818,9.0818,9.0749,9.0818,115586.0
2016-12-07 11:30:00,13.17,13.2,13.16,13.18,169114.0,9.0818,9.1025,9.0749,9.0887,169114.0
2016-12-07 11:35:00,13.18,13.19,13.18,13.19,177097.0,9.0887,9.0956,9.0887,9.0956,177097.0
2016-12-07 11:40:00,13.19,13.19,13.17,13.19,88095.0,9.0956,9.0956,9.0818,9.0956,88095.0
2016-12-07 11:45:00,13.19,13.19,13.15,13.17,157631.0,9.0956,9.0956,9.068,9.0818,157631.0
2016-12-07 11:50:00,13.17,13.18,13.16,13.17,131470.0,9.0818,9.0887,9.0749,9.0818,131470.0
2016-12-07 11:55:00,13.17,13.18,13.15,13.16,132234.0,9.0818,9.0887,9.068,9.0749,132234.0
2016-12-07 12:00:00,13.16,13.18,13.16,13.18,120869.0,9.0749,9.0887,9.0749,9.0887,120869.0
2016-12-07 12:05:00,13.18,13.2,13.17,13.2,70892.0,9.0887,9.1025,9.0818,9.1025,70892.0
2016-12-07 12:10:00,13.2,13.2,13.19,13.2,43989.0,9.1025,9.1025,9.0956,9.1025,43989.0
2016-12-07 12:15:00,13.2,13.2,13.17,13.18,163950.0,9.1025,9.1025,9.0818,9.0887,163950.0
2016-12-07 12:20:00,13.18,13.2,13.16,13.17,301577.0,9.0887,9.1025,9.0749,9.0818,301577.0
2016-12-07 12:25:00,13.18,13.2,13.17,13.18,178025.0,9.0887,9.1025,9.0818,9.0887,178025.0
2016-12-07 12:30:00,13.18,13.2,13.18,13.2,47248.0,9.0887,9.1025,9.0887,9.1025,47248.0
2016-12-07 12:35:00,13.19,13.2,13.18,13.19,36153.0,9.0956,9.1025,9.0887,9.0956,36153.0
2016-12-07 12:40:00,13.19,13.2,13.19,13.19,91965.0,9.0956,9.1025,9.0956,9.0956,91965.0
2016-12-07 12:45:00,13.19,13.2,13.19,13.19,44285.0,9.0956,9.1025,9.0956,9.0956,44285.0
2016-12-07 12:50:00,13.19,13.2,13.17,13.2,202774.0,9.0956,9.1025,9.0818,9.1025,202774.0
2016-12-07 12:55:00,13.2,13.22,13.19,13.22,219502.0,9.1025,9.1163,9.0956,9.1163,219502.0
2016-12-07 13:00:00,13.22,13.23,13.21,13.22,172825.0,9.1163,9.1231,9.1094,9.1163,172825.0
2016-12-07 13:05:00,13.22,13.24,13.21,13.22,225475.0,9.1163,9.13,9.1094,9.1163,225475.0
2016-12-07 13:10:00,13.22,13.23,13.19,13.2,285103.0,9.1163,9.1231,9.0956,9.1025,285103.0
2016-12-07 13:15:00,13.2,13.23,13.19,13.22,113403.0,9.1025,9.1231,9.0956,9.1163,113403.0
2016-12-07 13:20:00,13.22,13.25,13.22,13.23,220587.0,9.1163,9.1369,9.1163,9.1231,220587.0
2016-12-07 13:25:00,13.24,13.25,13.22,13.22,123089.0,9.13,9.1369,9.1163,9.1163,123089.0
2016-12-07 13:30:00,13.22,13.24,13.21,13.23,166846.0,9.1163,9.13,9.1094,9.1231,166846.0
2016-12-07 13:35:00,13.23,13.25,13.2,13.21,228514.0,9.1231,9.1369,9.1025,9.1094,228514.0
2016-12-07 13:40:00,13.21,13.22,13.16,13.18,428994.0,9.1094,9.1163,9.0749,9.0887,428994.0
2016-12-07 13:45:00,13.18,13.18,13.16,13.16,260502.0,9.0887,9.0887,9.0749,9.0749,260502.0
2016-12-07 13:50:00,13.16,13.18,13.15,13.16,416316.0,9.0749,9.0887,9.068,9.0749,416316.0
2016-12-07 13:55:00,13.17,13.18,13.15,13.17,226840.0,9.0818,9.0887,9.068,9.0818,226840.0
2016-12-07 14:00:00,13.17,13.18,13.16,13.17,68023.0,9.0818,9.0887,9.0749,9.0818,68023.0
2016-12-07 14:05:00,13.17,13.18,13.16,13.17,152530.0,9.0818,9.0887,9.0749,9.0818,152530.0
2016-12-07 14:10:00,13.18,13.2,13.17,13.2,198767.0,9.0887,9.1025,9.0818,9.1025,198767.0
2016-12-07 14:15:00,13.2,13.21,13.19,13.2,177007.0,9.1025,9.1094,9.0956,9.1025,177007.0
2016-12-07 14:20:00,13.2,13.21,13.19,13.2,98505.0,9.1025,9.1094,9.0956,9.1025,98505.0
2016-12-07 14:25:00,13.2,13.2,13.18,13.19,200439.0,9.1025,9.1025,9.0887,9.0956,200439.0
2016-12-07 14:30:00,13.19,13.21,13.18,13.2,163461.0,9.0956,9.1094,9.0887,9.1025,163461.0
2016-12-07 14:35:00,13.2,13.22,13.2,13.21,99890.0,9.1025,9.1163,9.1025,9.1094,99890.0
2016-12-07 14:40:00,13.21,13.22,13.16,13.17,505993.0,9.1094,9.1163,9.0749,9.0818,505993.0
2016-12-07 14:45:00,13.17,13.2,13.16,13.2,232826.0,9.0818,9.1025,9.0749,9.1025,232826.0
2016-12-07 14:50:00,13.2,13.2,13.19,13.2,172273.0,9.1025,9.1025,9.0956,9.1025,172273.0
2016-12-07 14:55:00,13.19,13.2,13.18,13.18,91105.0,9.0956,9.1025,9.0887,9.0887,91105.0
2016-12-07 15:00:00,13.19,13.19,13.17,13.17,105707.0,9.0956,9.0956,9.0818,9.0818,105707.0
2016-12-07 15:05:00,13.18,13.22,13.17,13.21,271989.0,9.0887,9.1163,9.0818,9.1094,271989.0
2016-12-07 15:10:00,13.21,13.21,13.2,13.2,23787.0,9.1094,9.1094,9.1025,9.1025,23787.0
2016-12-07 15:15:00,13.21,13.21,13.2,13.21,111202.0,9.1094,9.1094,9.1025,9.1094,111202.0
2016-12-07 15:20:00,13.21,13.22,13.19,13.19,311929.0,9.1094,9.1163,9.0956,9.0956,311929.0
2016-12-07 15:25:00,13.19,13.22,13.18,13.21,174253.0,9.0956,9.1163,9.0887,9.1094,174253.0
2016-12-07 15:30:00,13.2,13.22,13.19,13.21,195633.0,9.1025,9.1163,9.0956,9.1094,195633.0
2016-12-07 15:35:00,13.21,13.24,13.2,13.23,445049.0,9.1094,9.13,9.1025,9.1231,445049.0
2016-12-07 15:40:00,13.23,13.23,13.21,13.21,293207.0,9.1231,9.1231,9.1094,9.1094,293207.0
2016-12-07 15:45:00,13.21,13.22,13.18,13.18,190358.0,9.1094,9.1163,9.0887,9.0887,190358.0
2016-12-07 15:50:00,13.19,13.2,13.18,13.2,359967.0,9.0956,9.1025,9.0887,9.1025,359967.0
2016-12-07 15:55:00,13.2,13.21,13.19,13.21,748008.0,9.1025,9.1094,9.0956,9.1094,748008.0
2016-12-08 09:30:00,13.27,13.44,13.26,13.39,564698.0,9.1507,9.268,9.1438,9.2335,564698.0
2016-12-08 09:35:00,13.38,13.52,13.36,13.51,554607.0,9.2266,9.3231,9.2128,9.3162,554607.0
2016-12-08 09:40:00,13.51,13.56,13.5,13.51,212040.0,9.3162,9.3507,9.3093,9.3162,212040.0
2016-12-08 09:45:00,13.51,13.51,13.41,13.47,701036.0,9.3162,9.3162,9.2473,9.2886,701036.0
2016-12-08 09:50:00,13.46,13.5,13.43,13.43,242475.0,9.2818,9.3093,9.2611,9.2611,242475.0
2016-12-08 09:55:00,13.44,13.46,13.42,13.44,199512.0,9.268,9.2818,9.2542,9.268,199512.0
2016-12-08 10:00:00,13.45,13.45,13.36,13.4,351232.0,9.2749,9.2749,9.2128,9.2404,351232.0
2016-12-08 10:05:00,13.4,13.41,13.38,13.39,246484.0,9.2404,9.2473,9.2266,9.2335,246484.0
2016-12-08 10:10:00,13.39,13.4,13.34,13.37,239389.0,9.2335,9.2404,9.199,9.2197,239389.0
2016-12-08 10:15:00,13.37,13.37,13.31,13.33,296054.0,9.2197,9.2197,9.1783,9.1921,296054.0
2016-12-08 10:20:00,13.34,13.38,13.3,13.38,432321.0,9.199,9.2266,9.1714,9.2266,432321.0
2016-12-08 10:25:00,13.38,13.4,13.36,13.39,299608.0,9.2266,9.2404,9.2128,9.2335,299608.0
2016-12-08 10:30:00,13.39,13.43,13.38,13.43,250348.0,9.2335,9.2611,9.2266,9.2611,250348.0
2016-12-08 10:35:00,13.43,13.45,13.41,13.43,542679.0,9.2611,9.2749,9.2473,9.2611,542679.0
2016-12-08 10:40:00,13.44,13.44,13.41,13.43,207584.0,9.268,9.268,9.2473,9.2611,207584.0
2016-12-08 10:45:00,13.43,13.43,13.4,13.43,257430.0,9.2611,9.2611,9.2404,9.2611,257430.0
2016-12-08 10:50:00,13.42,13.43,13.4,13.42,138045.0,9.2542,9.2611,9.2404,9.2542,138045.0
2016-12-08 10:55:00,13.42,13.44,13.41,13.43,145187.0,9.2542,9.268,9.2473,9.2611,145187.0
2016-12-08 11:00:00,13.43,13.47,13.43,13.47,367061.0,9.2611,9.2886,9.2611,9.2886,367061.0
2016-12-08 11:05:00,13.47,13.47,13.45,13.46,167568.0,9.2886,9.2886,9.2749,9.2818,167568.0
2016-12-08 11:10:00,13.46,13.48,13.45,13.46,165067.0,9.2818,9.2955,9.2749,9.2818,165067.0
2016-12-08 11:15:00,13.46,13.48,13.43,13.48,156263.0,9.2818,9.2955,9.2611,9.2955,156263.0
2016-12-08 11:20:00,13.48,13.5,13.47,13.49,179673.0,9.2955,9.3093,9.2886,9.3024,179673.0
2016-12-08 11:25:00,13.48,13.52,13.48,13.5,288307.0,9.2955,9.3231,9.2955,9.3093,288307.0
2016-12-08 11:30:00,13.5,13.51,13.47,13.49,522928.0,9.3093,9.3162,9.2886,9.3024,522928.0
2016-12-08 11:35:00,13.49,13.49,13.46,13.49,165886.0,9.3024,9.3024,9.2818,9.3024,165886.0
2016-12-08 11:40:00,13.48,13.49,13.47,13.49,219116.0,9.2955,9.3024,9.2886,9.3024,219116.0
2016-12-08 11:45:00,13.49,13.5,13.48,13.48,166683.0,9.3024,9.3093,9.2955,9.2955,166683.0
2016-12-08 11:50:00,13.48,13.49,13.45,13.47,94706.0,9.2955,9.3024,9.2749,9.2886,94706.0
2016-12-08 11:55:00,13.46,13.47,13.45,13.47,64864.0,9.2818,9.2886,9.2749,9.2886,64864.0
2016-12-08 12:00:00,13.47,13.52,13.47,13.52,447045.0,9.2886,9.3231,9.2886,9.3231,447045.0
2016-12-08 12:05:00,13.52,13.55,13.51,13.53,380764.0,9.3231,9.3438,9.3162,9.33,380764.0
2016-12-08 12:10:00,13.53,13.53,13.51,13.53,111345.0,9.33,9.33,9.3162,9.33,111345.0
2016-12-08 12:15:00,13.53,13.54,13.51,13.54,255571.0,9.33,9.3369,9.3162,9.3369,255571.0
2016-12-08 12:20:00,13.53,13.57,13.52,13.55,283906.0,9.33,9.3576,9.3231,9.3438,283906.0
2016-12-08 12:25:00,13.55,13.56,13.52,13.53,246078.0,9.3438,9.3507,9.3231,9.33,246078.0
2016-12-08 12:30:00,13.53,13.58,13.52,13.58,146572.0,9.33,9.3645,9.3231,9.3645,146572.0
2016-12-08 12:35:00,13.57,13.58,13.56,13.58,444457.0,9.3576,9.3645,9.3507,9.3645,444457.0
2016-12-08 12:40:00,13.58,13.6,13.57,13.6,91232.0,9.3645,9.3783,9.3576,9.3783,91232.0
2016-12-08 12:45:00,13.6,13.62,13.59,13.61,315839.0,9.3783,9.3921,9.3714,9.3852,315839.0
2016-12-08 12:50:00,13.61,13.63,13.59,13.61,284123.0,9.3852,9.399,9.3714,9.3852,284123.0
2016-12-08 12:55:00,13.6,13.61,13.59,13.6,99488.0,9.3783,9.3852,9.3714,9.3783,99488.0
2016-12-08 13:00:00,13.6,13.61,13.59,13.61,91023.0,9.3783,9.3852,9.3714,9.3852,91023.0
2016-12-08 13:05:00,13.61,13.62,13.6,13.62,167664.0,9.3852,9.3921,9.3783,9.3921,167664.0
2016-12-08 13:10:00,13.62,13.63,13.6,13.61,315009.0,9.3921,9.399,9.3783,9.3852,315009.0
2016-12-08 13:15:00,13.6,13.61,13.6,13.6,21287.0,9.3783,9.3852,9.3783,9.3783,21287.0
2016-12-08 13:20:00,13.6,13.61,13.58,13.6,108201.0,9.3783,9.3852,9.3645,9.3783,108201.0
2016-12-08 13:25:00,13.6,13.63,13.59,13.62,430639.0,9.3783,9.399,9.3714,9.3921,430639.0
2016-12-08 13:30:00,13.62,13.62,13.6,13.61,162575.0,9.3921,9.3921,9.3783,9.3852,162575.0
2016-12-08 13:35:00,13.6,13.63,13.6,13.63,110557.0,9.3783,9.399,9.3783,9.399,110557.0
2016-12-08 13:40:00,13.62,13.63,13.61,13.62,207217.0,9.3921,9.399,9.3852,9.3921,207217.0
2016-12-08 13:45:00,13.62,13.62,13.59,13.61,193096.0,9.3921,9.3921,9.3714,9.3852,193096.0
2016-12-08 13:50:00,13.61,13.62,13.59,13.61,132640.0,9.3852,9.3921,9.3714,9.3852,132640.0
2016-12-08 13:55:00,13.61,13.64,13.6,13.63,484738.0,9.3852,9.4059,9.3783,9.399,484738.0
2016-12-08 14:00:00,13.63,13.63,13.59,13.61,305591.0,9.399,9.399,9.3714,9.3852,305591.0
2016-12-08 14:05:00,13.61,13.61,13.56,13.57,216227.0,9.3852,9.3852,9.3507,9.3576,216227.0
2016-12-08 14:10:00,13.57,13.58,13.55,13.57,319483.0,9.3576,9.3645,9.3438,9.3576,319483.0
2016-12-08 14:15:00,13.57,13.57,13.53,13.54,242634.0,9.3576,9.3576,9.33,9.3369,242634.0
2016-12-08 14:20:00,13.54,13.55,13.51,13.52,269308.0,9.3369,9.3438,9.3162,9.3231,269308.0
2016-12-08 14:25:00,13.52,13.55,13.51,13.54,388339.0,9.3231,9.3438,9.3162,9.3369,388339.0
2016-12-08 14:30:00,13.54,13.55,13.49,13.49,384028.0,9.3369,9.3438,9.3024,9.3024,384028.0
2016-12-08 14:35:00,13.5,13.5,13.47,13.49,205843.0,9.3093,9.3093,9.2886,9.3024,205843.0
2016-12-08 14:40:00,13.49,13.49,13.45,13.46,133851.0,9.3024,9.3024,9.2749,9.2818,133851.0
2016-12-08 14:45:00,13.46,13.46,13.44,13.45,138942.0,9.2818,9.2818,9.268,9.2749,138942.0
2016-12-08 14:50:00,13.46,13.46,13.44,13.46,127624.0,9.2818,9.2818,9.268,9.2818,127624.0
2016-12-08 14:55:00,13.46,13.49,13.45,13.46,233177.0,9.2818,9.3024,9.2749,9.2818,233177.0
2016-12-08 15:00:00,13.47,13.47,13.44,13.44,107629.0,9.2886,9.2886,9.268,9.268,107629.0
2016-12-08 15:05:00,13.45,13.45,13.41,13.43,249317.0,9.2749,9.2749,9.2473,9.2611,249317.0
2016-12-08 15:10:00,13.43,13.45,13.42,13.44,218138.0,9.2611,9.2749,9.2542,9.268,218138.0
2016-12-08 15:15:00,13.44,13.45,13.42,13.44,212193.0,9.268,9.2749,9.2542,9.268,212193.0
2016-12-08 15:20:00,13.43,13.44,13.41,13.44,243316.0,9.2611,9.268,9.2473,9.268,243316.0
2016-12-08 15:25:00,13.43,13.45,13.43,13.43,221735.0,9.2611,9.2749,9.2611,9.2611,221735.0
2016-12-08 15:30:00,13.43,13.44,13.41,13.42,103964.0,9.2611,9.268,9.2473,9.2542,103964.0
2016-12-08 15:35:00,13.41,13.44,13.4,13.44,553289.0,9.2473,9.268,9.2404,9.268,553289.0
2016-12-08 15:40:00,13.44,13.45,13.43,13.43,353158.0,9.268,9.2749,9.2611,9.2611,353158.0
2016-12-08 15:45:00,13.43,13.44,13.42,13.43,461709.0,9.2611,9.268,9.2542,9.2611,461709.0
2016-12-08 15:50:00,13.43,13.44,13.42,13.43,215361.0,9.2611,9.268,9.2542,9.2611,215361.0
2016-12-08 15:55:00,13.43,13.46,13.43,13.46,1330719.0,9.2611,9.2818,9.2611,9.2818,1330719.0
2016-12-09 09:30:00,13.46,13.48,13.27,13.4,420869.0,9.2818,9.2955,9.1507,9.2404,420869.0
2016-12-09 09:35:00,13.4,13.45,13.31,13.36,693041.0,9.2404,9.2749,9.1783,9.2128,693041.0
2016-12-09 09:40:00,13.36,13.39,13.34,13.36,201299.0,9.2128,9.2335,9.199,9.2128,201299.0
2016-12-09 09:45:00,13.36,13.4,13.35,13.38,339411.0,9.2128,9.2404,9.2059,9.2266,339411.0
2016-12-09 09:50:00,13.38,13.45,13.37,13.43,231082.0,9.2266,9.2749,9.2197,9.2611,231082.0
2016-12-09 09:55:00,13.43,13.44,13.36,13.37,99156.0,9.2611,9.268,9.2128,9.2197,99156.0
2016-12-09 10:00:00,13.38,13.39,13.34,13.36,231634.0,9.2266,9.2335,9.199,9.2128,231634.0
2016-12-09 10:05:00,13.36,13.4,13.35,13.4,311588.0,9.2128,9.2404,9.2059,9.2404,311588.0
2016-12-09 10:10:00,13.4,13.41,13.37,13.39,300612.0,9.2404,9.2473,9.2197,9.2335,300612.0
2016-12-09 10:15:00,13.38,13.39,13.36,13.37,258649.0,9.2266,9.2335,9.2128,9.2197,258649.0
2016-12-09 10:20:00,13.37,13.4,13.37,13.39,242343.0,9.2197,9.2404,9.2197,9.2335,242343.0
2016-12-09 10:25:00,13.4,13.43,13.39,13.41,255854.0,9.2404,9.2611,9.2335,9.2473,255854.0
2016-12-09 10:30:00,13.41,13.47,13.4,13.46,376963.0,9.2473,9.2886,9.2404,9.2818,376963.0
2016-12-09 10:35:00,13.45,13.48,13.43,13.46,257217.0,9.2749,9.2955,9.2611,9.2818,257217.0
2016-12-09 10:40:00,13.46,13.48,13.45,13.46,173116.0,9.2818,9.2955,9.2749,9.2818,173116.0
2016-12-09 10:45:00,13.46,13.49,13.45,13.46,321834.0,9.2818,9.3024,9.2749,9.2818,321834.0
2016-12-09 10:50:00,13.46,13.49,13.45,13.45,158783.0,9.2818,9.3024,9.2749,9.2749,158783.0
2016-12-09 10:55:00,13.45,13.46,13.41,13.43,226903.0,9.2749,9.2818,9.2473,9.2611,226903.0
2016-12-09 11:00:00,13.44,13.44,13.39,13.4,135257.0,9.268,9.268,9.2335,9.2404,135257.0
2016-12-09 11:05:00,13.4,13.43,13.39,13.43,227106.0,9.2404,9.2611,9.2335,9.2611,227106.0
2016-12-09 11:10:00,13.43,13.45,13.42,13.44,179645.0,9.2611,9.2749,9.2542,9.268,179645.0
2016-12-09 11:15:00,13.43,13.46,13.43,13.45,145394.0,9.2611,9.2818,9.2611,9.2749,145394.0
2016-12-09 11:20:00,13.45,13.46,13.41,13.42,226218.0,9.2749,9.2818,9.2473,9.2542,226218.0
2016-12-09 11:25:00,13.41,13.43,13.39,13.4,415822.0,9.2473,9.2611,9.2335,9.2404,415822.0
2016-12-09 11:30:00,13.4,13.43,13.4,13.42,217640.0,9.2404,9.2611,9.2404,9.2542,217640.0
2016-12-09 11:35:00,13.42,13.46,13.41,13.45,282625.0,9.2542,9.2818,9.2473,9.2749,282625.0
2016-12-09 11:40:00,13.45,13.46,13.43,13.43,145511.0,9.2749,9.2818,9.2611,9.2611,145511.0
2016-12-09 11:45:00,13.43,13.45,13.42,13.45,89090.0,9.2611,9.2749,9.2542,9.2749,89090.0
2016-12-09 11:50:00,13.45,13.47,13.43,13.45,182051.0,9.2749,9.2886,9.2611,9.2749,182051.0
2016-12-09 11:55:00,13.45,13.46,13.42,13.42,66382.0,9.2749,9.2818,9.2542,9.2542,66382.0
2016-12-09 12:00:00,13.43,13.45,13.42,13.44,102615.0,9.2611,9.2749,9.2542,9.268,102615.0
2016-12-09 12:05:00,13.44,13.48,13.43,13.47,177610.0,9.268,9.2955,9.2611,9.2886,177610.0
2016-12-09 12:10:00,13.47,13.48,13.43,13.46,316665.0,9.2886,9.2955,9.2611,9.2818,316665.0
2016-12-09 12:15:00,13.45,13.46,13.43,13.44,291021.0,9.2749,9.2818,9.2611,9.268,291021.0
2016-12-09 12:20:00,13.45,13.45,13.43,13.44,71095.0,9.2749,9.2749,9.2611,9.268,71095.0
2016-12-09 12:25:00,13.44,13.46,13.43,13.46,279705.0,9.268,9.2818,9.2611,9.2818,279705.0
2016-12-09 12:30:00,13.46,13.47,13.45,13.46,189320.0,9.2818,9.2886,9.2749,9.2818,189320.0
2016-12-09 12:35:00,13.46,13.47,13.45,13.46,244601.0,9.2818,9.2886,9.2749,9.2818,244601.0
2016-12-09 12:40:00,13.46,13.47,13.45,13.47,151077.0,9.2818,9.2886,9.2749,9.2886,151077.0
2016-12-09 12:45:00,13.46,13.5,13.45,13.5,459414.0,9.2818,9.3093,9.2749,9.3093,459414.0
2016-12-09 12:50:00,13.5,13.52,13.49,13.52,388797.0,9.3093,9.3231,9.3024,9.3231,388797.0
2016-12-09 12:55:00,13.52,13.53,13.49,13.51,252070.0,9.3231,9.33,9.3024,9.3162,252070.0
2016-12-09 13:00:00,13.51,13.52,13.5,13.52,65090.0,9.3162,9.3231,9.3093,9.3231,65090.0
2016-12-09 13:05:00,13.51,13.52,13.5,13.5,125511.0,9.3162,9.3231,9.3093,9.3093,125511.0
2016-12-09 13:10:00,13.5,13.51,13.49,13.5,86593.0,9.3093,9.3162,9.3024,9.3093,86593.0
2016-12-09 13:15:00,13.5,13.51,13.49,13.5,76984.0,9.3093,9.3162,9.3024,9.3093,76984.0
2016-12-09 13:20:00,13.5,13.52,13.5,13.51,71906.0,9.3093,9.3231,9.3093,9.3162,71906.0
2016-12-09 13:25:00,13.51,13.51,13.49,13.49,60127.0,9.3162,9.3162,9.3024,9.3024,60127.0
2016-12-09 13:30:00,13.49,13.5,13.48,13.49,48244.0,9.3024,9.3093,9.2955,9.3024,48244.0
2016-12-09 13:35:00,13.49,13.49,13.47,13.49,264080.0,9.3024,9.3024,9.2886,9.3024,264080.0
2016-12-09 13:40:00,13.48,13.49,13.48,13.49,75952.0,9.2955,9.3024,9.2955,9.3024,75952.0
2016-12-09 13:45:00,13.49,13.49,13.47,13.48,254215.0,9.3024,9.3024,9.2886,9.2955,254215.0
2016-12-09 13:50:00,13.48,13.5,13.47,13.49,238760.0,9.2955,9.3093,9.2886,9.3024,238760.0
2016-12-09 13:55:00,13.5,13.5,13.48,13.48,71552.0,9.3093,9.3093,9.2955,9.2955,71552.0
2016-12-09 14:00:00,13.48,13.5,13.48,13.48,131239.0,9.2955,9.3093,9.2955,9.2955,131239.0
2016-12-09 14:05:00,13.48,13.49,13.47,13.47,37816.0,9.2955,9.3024,9.2886,9.2886,37816.0
2016-12-09 14:10:00,13.47,13.48,13.46,13.46,271878.0,9.2886,9.2955,9.2818,9.2818,271878.0
2016-12-09 14:15:00,13.46,13.47,13.44,13.45,149964.0,9.2818,9.2886,9.268,9.2749,149964.0
2016-12-09 14:20:00,13.44,13.45,13.44,13.44,47080.0,9.268,9.2749,9.268,9.268,47080.0
2016-12-09 14:25:00,13.45,13.45,13.42,13.42,79459.0,9.2749,9.2749,9.2542,9.2542,79459.0
2016-12-09 14:30:00,13.43,13.43,13.41,13.42,372269.0,9.2611,9.2611,9.2473,9.2542,372269.0
2016-12-09 14:35:00,13.43,13.46,13.42,13.46,203994.0,9.2611,9.2818,9.2542,9.2818,203994.0
2016-12-09 14:40:00,13.46,13.46,13.45,13.45,68098.0,9.2818,9.2818,9.2749,9.2749,68098.0
2016-12-09 14:45:00,13.45,13.46,13.44,13.44,43789.0,9.2749,9.2818,9.268,9.268,43789.0
2016-12-09 14:50:00,13.44,13.46,13.44,13.46,79802.0,9.268,9.2818,9.268,9.2818,79802.0
2016-12-09 14:55:00,13.46,13.46,13.45,13.46,46204.0,9.2818,9.2818,9.2749,9.2818,46204.0
2016-12-09 15:00:00,13.46,13.46,13.44,13.45,110839.0,9.2818,9.2818,9.268,9.2749,110839.0
2016-12-09 15:05:00,13.45,13.45,13.44,13.45,92385.0,9.2749,9.2749,9.268,9.2749,92385.0
2016-12-09 15:10:00,13.45,13.47,13.45,13.46,254807.0,9.2749,9.2886,9.2749,9.2818,254807.0
2016-12-09 15:15:00,13.46,13.47,13.46,13.46,66558.0,9.2818,9.2886,9.2818,9.2818,66558.0
2016-12-09 15:20:00,13.46,13.49,13.46,13.49,192443.0,9.2818,9.3024,9.2818,9.3024,192443.0
2016-12-09 15:25:00,13.48,13.49,13.47,13.47,71591.0,9.2955,9.3024,9.2886,9.2886,71591.0
2016-12-09 15:30:00,13.47,13.48,13.46,13.48,212722.0,9.2886,9.2955,9.2818,9.2955,212722.0
2016-12-09 15:35:00,13.47,13.48,13.47,13.48,93331.0,9.2886,9.2955,9.2886,9.2955,93331.0
2016-12-09 15:40:00,13.47,13.49,13.47,13.49,330404.0,9.2886,9.3024,9.2886,9.3024,330404.0
2016-12-09 15:45:00,13.49,13.49,13.48,13.48,121129.0,9.3024,9.3024,9.2955,9.2955,121129.0
2016-12-09 15:50:00,13.48,13.49,13.48,13.49,365638.0,9.2955,9.3024,9.2955,9.3024,365638.0
2016-12-09 15:55:00,13.49,13.52,13.48,13.5,1161239.0,9.3024,9.3231,9.2955,9.3093,1161239.0
2016-12-12 09:30:00,13.47,13.62,13.45,13.45,331633.0,9.2886,9.3921,9.2749,9.2749,331633.0
2016-12-12 09:35:00,13.45,13.49,13.43,13.46,398288.0,9.2749,9.3024,9.2611,9.2818,398288.0
2016-12-12 09:40:00,13.47,13.51,13.45,13.49,166905.0,9.2886,9.3162,9.2749,9.3024,166905.0
2016-12-12 09:45:00,13.49,13.5,13.44,13.47,153431.0,9.3024,9.3093,9.268,9.2886,153431.0
2016-12-12 09:50:00,13.47,13.49,13.44,13.46,194272.0,9.2886,9.3024,9.268,9.2818,194272.0
2016-12-12 09:55:00,13.45,13.51,13.45,13.5,135097.0,9.2749,9.3162,9.2749,9.3093,135097.0
2016-12-12 10:00:00,13.5,13.54,13.48,13.53,138799.0,9.3093,9.3369,9.2955,9.33,138799.0
2016-12-12 10:05:00,13.52,13.53,13.47,13.49,276763.0,9.3231,9.33,9.2886,9.3024,276763.0
2016-12-12 10:10:00,13.48,13.48,13.45,13.45,195742.0,9.2955,9.2955,9.2749,9.2749,195742.0
2016-12-12 10:15:00,13.46,13.46,13.41,13.42,265025.0,9.2818,9.2818,9.2473,9.2542,265025.0
2016-12-12 10:20:00,13.42,13.44,13.41,13.42,153007.0,9.2542,9.268,9.2473,9.2542,153007.0
2016-12-12 10:25:00,13.42,13.43,13.38,13.38,245026.0,9.2542,9.2611,9.2266,9.2266,245026.0
2016-12-12 10:30:00,13.38,13.41,13.38,13.4,335525.0,9.2266,9.2473,9.2266,9.2404,335525.0
2016-12-12 10:35:00,13.41,13.43,13.4,13.43,160370.0,9.2473,9.2611,9.2404,9.2611,160370.0
2016-12-12 10:40:00,13.43,13.43,13.38,13.38,142227.0,9.2611,9.2611,9.2266,9.2266,142227.0
2016-12-12 10:45:00,13.38,13.39,13.34,13.35,295226.0,9.2266,9.2335,9.199,9.2059,295226.0
2016-12-12 10:50:00,13.35,13.37,13.34,13.35,135279.0,9.2059,9.2197,9.199,9.2059,135279.0
2016-12-12 10:55:00,13.36,13.41,13.35,13.41,325717.0,9.2128,9.2473,9.2059,9.2473,325717.0
2016-12-12 11:00:00,13.4,13.41,13.38,13.38,171124.0,9.2404,9.2473,9.2266,9.2266,171124.0
2016-12-12 11:05:00,13.38,13.4,13.37,13.38,133238.0,9.2266,9.2404,9.2197,9.2266,133238.0
2016-12-12 11:10:00,13.38,13.42,13.38,13.38,183926.0,9.2266,9.2542,9.2266,9.2266,183926.0
2016-12-12 11:15:00,13.38,13.38,13.35,13.35,305778.0,9.2266,9.2266,9.2059,9.2059,305778.0
2016-12-12 11:20:00,13.35,13.37,13.34,13.35,140144.0,9.2059,9.2197,9.199,9.2059,140144.0
2016-12-12 11:25:00,13.34,13.36,13.31,13.32,203105.0,9.199,9.2128,9.1783,9.1852,203105.0
2016-12-12 11:30:00,13.32,13.36,13.32,13.35,101913.0,9.1852,9.2128,9.1852,9.2059,101913.0
2016-12-12 11:35:00,13.34,13.37,13.33,13.34,184579.0,9.199,9.2197,9.1921,9.199,184579.0
2016-12-12 11:40:00,13.35,13.35,13.31,13.33,74969.0,9.2059,9.2059,9.1783,9.1921,74969.0
2016-12-12 11:45:00,13.32,13.34,13.31,13.33,114634.0,9.1852,9.199,9.1783,9.1921,114634.0
2016-12-12 11:50:00,13.33,13.34,13.31,13.31,136011.0,9.1921,9.199,9.1783,9.1783,136011.0
2016-12-12 11:55:00,13.31,13.31,13.29,13.31,145831.0,9.1783,9.1783,9.1645,9.1783,145831.0
2016-12-12 12:00:00,13.31,13.32,13.28,13.28,220519.0,9.1783,9.1852,9.1576,9.1576,220519.0
2016-12-12 12:05:00,13.29,13.29,13.25,13.26,216816.0,9.1645,9.1645,9.1369,9.1438,216816.0
2016-12-12 12:10:00,13.26,13.31,13.25,13.31,354182.0,9.1438,9.1783,9.1369,9.1783,354182.0
2016-12-12 12:15:00,13.31,13.31,13.28,13.29,218402.0,9.1783,9.1783,9.1576,9.1645,218402.0
2016-12-12 12:20:00,13.29,13.3,13.27,13.29,90129.0,9.1645,9.1714,9.1507,9.1645,90129.0
2016-12-12 12:25:00,13.29,13.3,13.27,13.28,76096.0,9.1645,9.1714,9.1507,9.1576,76096.0
2016-12-12 12:30:00,13.28,13.3,13.27,13.29,110045.0,9.1576,9.1714,9.1507,9.1645,110045.0
2016-12-12 12:35:00,13.3,13.33,13.29,13.33,281249.0,9.1714,9.1921,9.1645,9.1921,281249.0
2016-12-12 12:40:00,13.32,13.33,13.31,13.32,160029.0,9.1852,9.1921,9.1783,9.1852,160029.0
2016-12-12 12:45:00,13.31,13.34,13.3,13.31,226942.0,9.1783,9.199,9.1714,9.1783,226942.0
2016-12-12 12:50:00,13.3,13.32,13.3,13.3,85698.0,9.1714,9.1852,9.1714,9.1714,85698.0
2016-12-12 12:55:00,13.3,13.31,13.29,13.29,111984.0,9.1714,9.1783,9.1645,9.1645,111984.0
2016-12-12 13:00:00,13.29,13.31,13.29,13.31,350139.0,9.1645,9.1783,9.1645,9.1783,350139.0
2016-12-12 13:05:00,13.31,13.31,13.29,13.3,145902.0,9.1783,9.1783,9.1645,9.1714,145902.0
2016-12-12 13:10:00,13.29,13.3,13.29,13.29,60748.0,9.1645,9.1714,9.1645,9.1645,60748.0
2016-12-12 13:15:00,13.29,13.33,13.29,13.33,215504.0,9.1645,9.1921,9.1645,9.1921,215504.0
2016-12-12 13:20:00,13.33,13.34,13.3,13.31,281040.0,9.1921,9.199,9.1714,9.1783,281040.0
2016-12-12 13:25:00,13.32,13.33,13.31,13.33,45657.0,9.1852,9.1921,9.1783,9.1921,45657.0
2016-12-12 13:30:00,13.32,13.34,13.31,13.32,98936.0,9.1852,9.199,9.1783,9.1852,98936.0
2016-12-12 13:35:00,13.32,13.35,13.31,13.34,196062.0,9.1852,9.2059,9.1783,9.199,196062.0
2016-12-12 13:40:00,13.33,13.36,13.32,13.36,194968.0,9.1921,9.2128,9.1852,9.2128,194968.0
2016-12-12 13:45:00,13.36,13.37,13.3,13.31,365066.0,9.2128,9.2197,9.1714,9.1783,365066.0
2016-12-12 13:50:00,13.3,13.32,13.3,13.32,68675.0,9.1714,9.1852,9.1714,9.1852,68675.0
2016-12-12 13:55:00,13.31,13.33,13.31,13.33,65815.0,9.1783,9.1921,9.1783,9.1921,65815.0
2016-12-12 14:00:00,13.32,13.34,13.31,13.31,116011.0,9.1852,9.199,9.1783,9.1783,116011.0
2016-12-12 14:05:00,13.32,13.33,13.31,13.31,187878.0,9.1852,9.1921,9.1783,9.1783,187878.0
2016-12-12 14:10:00,13.32,13.35,13.3,13.34,343444.0,9.1852,9.2059,9.1714,9.199,343444.0
2016-12-12 14:15:00,13.34,13.35,13.34,13.35,122402.0,9.199,9.2059,9.199,9.2059,122402.0
2016-12-12 14:20:00,13.35,13.35,13.33,13.35,138850.0,9.2059,9.2059,9.1921,9.2059,138850.0
2016-12-12 14:25:00,13.34,13.36,13.34,13.34,100560.0,9.199,9.2128,9.199,9.199,100560.0
2016-12-12 14:30:00,13.34,13.36,13.33,13.34,133710.0,9.199,9.2128,9.1921,9.199,133710.0
2016-12-12 14:35:00,13.34,13.34,13.3,13.3,66624.0,9.199,9.199,9.1714,9.1714,66624.0
2016-12-12 14:40:00,13.3,13.31,13.29,13.31,265322.0,9.1714,9.1783,9.1645,9.1783,265322.0
2016-12-12 14:45:00,13.31,13.33,13.3,13.32,151046.0,9.1783,9.1921,9.1714,9.1852,151046.0
2016-12-12 14:50:00,13.32,13.32,13.3,13.32,94392.0,9.1852,9.1852,9.1714,9.1852,94392.0
2016-12-12 14:55:00,13.32,13.32,13.31,13.32,24594.0,9.1852,9.1852,9.1783,9.1852,24594.0
2016-12-12 15:00:00,13.32,13.32,13.3,13.31,153432.0,9.1852,9.1852,9.1714,9.1783,153432.0
2016-12-12 15:05:00,13.31,13.31,13.28,13.28,276210.0,9.1783,9.1783,9.1576,9.1576,276210.0
2016-12-12 15:10:00,13.29,13.29,13.26,13.28,315136.0,9.1645,9.1645,9.1438,9.1576,315136.0
2016-12-12 15:15:00,13.28,13.29,13.27,13.29,89793.0,9.1576,9.1645,9.1507,9.1645,89793.0
2016-12-12 15:20:00,13.29,13.29,13.27,13.28,59928.0,9.1645,9.1645,9.1507,9.1576,59928.0
2016-12-12 15:25:00,13.27,13.29,13.26,13.27,226837.0,9.1507,9.1645,9.1438,9.1507,226837.0
2016-12-12 15:30:00,13.27,13.28,13.25,13.28,238730.0,9.1507,9.1576,9.1369,9.1576,238730.0
2016-12-12 15:35:00,13.28,13.3,13.27,13.3,154166.0,9.1576,9.1714,9.1507,9.1714,154166.0
2016-12-12 15:40:00,13.3,13.3,13.29,13.29,153868.0,9.1714,9.1714,9.1645,9.1645,153868.0
2016-12-12 15:45:00,13.29,13.31,13.29,13.31,261362.0,9.1645,9.1783,9.1645,9.1783,261362.0
2016-12-12 15:50:00,13.3,13.31,13.29,13.31,375360.0,9.1714,9.1783,9.1645,9.1783,375360.0
2016-12-12 15:55:00,13.31,13.31,13.3,13.3,600950.0,9.1783,9.1783,9.1714,9.1714,600950.0
2016-12-13 09:30:00,13.4,13.42,13.33,13.37,133005.0,9.2404,9.2542,9.1921,9.2197,133005.0
2016-12-13 09:35:00,13.36,13.4,13.32,13.4,212774.0,9.2128,9.2404,9.1852,9.2404,212774.0
2016-12-13 09:40:00,13.4,13.44,13.39,13.4,200889.0,9.2404,9.268,9.2335,9.2404,200889.0
2016-12-13 09:45:00,13.4,13.4,13.33,13.35,300193.0,9.2404,9.2404,9.1921,9.2059,300193.0
2016-12-13 09:50:00,13.35,13.36,13.31,13.32,163234.0,9.2059,9.2128,9.1783,9.1852,163234.0
2016-12-13 09:55:00,13.32,13.34,13.29,13.31,363098.0,9.1852,9.199,9.1645,9.1783,363098.0
2016-12-13 10:00:00,13.3,13.34,13.3,13.32,137599.0,9.1714,9.199,9.1714,9.1852,137599.0
2016-12-13 10:05:00,13.32,13.32,13.3,13.32,126885.0,9.1852,9.1852,9.1714,9.1852,126885.0
2016-12-13 10:10:00,13.32,13.34,13.3,13.31,113946.0,9.1852,9.199,9.1714,9.1783,113946.0
2016-12-13 10:15:00,13.31,13.34,13.3,13.3,241256.0,9.1783,9.199,9.1714,9.1714,241256.0
2016-12-13 10:20:00,13.31,13.32,13.27,13.28,218797.0,9.1783,9.1852,9.1507,9.1576,218797.0
2016-12-13 10:25:00,13.28,13.29,13.25,13.25,100787.0,9.1576,9.1645,9.1369,9.1369,100787.0
2016-12-13 10:30:00,13.25,13.26,13.19,13.2,306176.0,9.1369,9.1438,9.0956,9.1025,306176.0
2016-12-13 10:35:00,13.2,13.22,13.17,13.21,220007.0,9.1025,9.1163,9.0818,9.1094,220007.0
2016-12-13 10:40:00,13.21,13.23,13.19,13.21,269645.0,9.1094,9.1231,9.0956,9.1094,269645.0
2016-12-13 10:45:00,13.2,13.21,13.16,13.18,338657.0,9.1025,9.1094,9.0749,9.0887,338657.0
2016-12-13 10:50:00,13.17,13.2,13.14,13.19,302588.0,9.0818,9.1025,9.0611,9.0956,302588.0
2016-12-13 10:55:00,13.2,13.21,13.18,13.21,165612.0,9.1025,9.1094,9.0887,9.1094,165612.0
2016-12-13 11:00:00,13.21,13.21,13.18,13.18,89014.0,9.1094,9.1094,9.0887,9.0887,89014.0
2016-12-13 11:05:00,13.19,13.21,13.17,13.2,206764.0,9.0956,9.1094,9.0818,9.1025,206764.0
2016-12-13 11:10:00,13.19,13.2,13.17,13.19,44285.0,9.0956,9.1025,9.0818,9.0956,44285.0
2016-12-13 11:15:00,13.2,13.21,13.17,13.2,128395.0,9.1025,9.1094,9.0818,9.1025,128395.0
2016-12-13 11:20:00,13.2,13.24,13.19,13.24,207802.0,9.1025,9.13,9.0956,9.13,207802.0
2016-12-13 11:25:00,13.23,13.23,13.19,13.2,203741.0,9.1231,9.1231,9.0956,9.1025,203741.0
2016-12-13 11:30:00,13.2,13.2,13.18,13.19,65399.0,9.1025,9.1025,9.0887,9.0956,65399.0
2016-12-13 11:35:00,13.19,13.19,13.16,13.17,85462.0,9.0956,9.0956,9.0749,9.0818,85462.0
2016-12-13 11:40:00,13.18,13.19,13.16,13.16,129407.0,9.0887,9.0956,9.0749,9.0749,129407.0
2016-12-13 11:45:00,13.16,13.18,13.16,13.17,248951.0,9.0749,9.0887,9.0749,9.0818,248951.0
2016-12-13 11:50:00,13.17,13.19,13.17,13.19,278809.0,9.0818,9.0956,9.0818,9.0956,278809.0
2016-12-13 11:55:00,13.19,13.19,13.16,13.18,109000.0,9.0956,9.0956,9.0749,9.0887,109000.0
2016-12-13 12:00:00,13.19,13.22,13.18,13.21,193534.0,9.0956,9.1163,9.0887,9.1094,193534.0
2016-12-13 12:05:00,13.21,13.22,13.19,13.21,197025.0,9.1094,9.1163,9.0956,9.1094,197025.0
2016-12-13 12:10:00,13.21,13.22,13.2,13.21,80825.0,9.1094,9.1163,9.1025,9.1094,80825.0
2016-12-13 12:15:00,13.21,13.25,13.2,13.23,230436.0,9.1094,9.1369,9.1025,9.1231,230436.0
2016-12-13 12:20:00,13.23,13.24,13.23,13.23,79518.0,9.1231,9.13,9.1231,9.1231,79518.0
2016-12-13 12:25:00,13.23,13.24,13.22,13.23,51447.0,9.1231,9.13,9.1163,9.1231,51447.0
2016-12-13 12:30:00,13.23,13.27,13.22,13.27,86675.0,9.1231,9.1507,9.1163,9.1507,86675.0
2016-12-13 12:35:00,13.27,13.28,13.25,13.28,81918.0,9.1507,9.1576,9.1369,9.1576,81918.0
2016-12-13 12:40:00,13.28,13.28,13.27,13.28,29050.0,9.1576,9.1576,9.1507,9.1576,29050.0
2016-12-13 12:45:00,13.28,13.28,13.24,13.25,151167.0,9.1576,9.1576,9.13,9.1369,151167.0
2016-12-13 12:50:00,13.26,13.28,13.25,13.26,167433.0,9.1438,9.1576,9.1369,9.1438,167433.0
2016-12-13 12:55:00,13.27,13.27,13.26,13.27,8652.0,9.1507,9.1507,9.1438,9.1507,8652.0
2016-12-13 13:00:00,13.26,13.26,13.24,13.24,145989.0,9.1438,9.1438,9.13,9.13,145989.0
2016-12-13 13:05:00,13.24,13.25,13.24,13.24,55297.0,9.13,9.1369,9.13,9.13,55297.0
2016-12-13 13:10:00,13.25,13.27,13.24,13.27,49317.0,9.1369,9.1507,9.13,9.1507,49317.0
2016-12-13 13:15:00,13.26,13.28,13.26,13.28,45044.0,9.1438,9.1576,9.1438,9.1576,45044.0
2016-12-13 13:20:00,13.28,13.29,13.26,13.26,50315.0,9.1576,9.1645,9.1438,9.1438,50315.0
2016-12-13 13:25:00,13.27,13.28,13.26,13.28,61119.0,9.1507,9.1576,9.1438,9.1576,61119.0
2016-12-13 13:30:00,13.28,13.29,13.27,13.28,43913.0,9.1576,9.1645,9.1507,9.1576,43913.0
2016-12-13 13:35:00,13.28,13.29,13.27,13.28,44060.0,9.1576,9.1645,9.1507,9.1576,44060.0
2016-12-13 13:40:00,13.28,13.29,13.26,13.27,97361.0,9.1576,9.1645,9.1438,9.1507,97361.0
2016-12-13 13:45:00,13.26,13.29,13.26,13.28,209625.0,9.1438,9.1645,9.1438,9.1576,209625.0
2016-12-13 13:50:00,13.28,13.28,13.27,13.27,23418.0,9.1576,9.1576,9.1507,9.1507,23418.0
2016-12-13 13:55:00,13.28,13.28,13.27,13.28,25584.0,9.1576,9.1576,9.1507,9.1576,25584.0
2016-12-13 14:00:00,13.27,13.28,13.27,13.27,22026.0,9.1507,9.1576,9.1507,9.1507,22026.0
2016-12-13 14:05:00,13.27,13.28,13.24,13.24,59240.0,9.1507,9.1576,9.13,9.13,59240.0
2016-12-13 14:10:00,13.25,13.25,13.22,13.22,204079.0,9.1369,9.1369,9.1163,9.1163,204079.0
2016-12-13 14:15:00,13.23,13.23,13.21,13.21,113315.0,9.1231,9.1231,9.1094,9.1094,113315.0
2016-12-13 14:20:00,13.21,13.22,13.21,13.21,218872.0,9.1094,9.1163,9.1094,9.1094,218872.0
2016-12-13 14:25:00,13.21,13.22,13.21,13.21,25803.0,9.1094,9.1163,9.1094,9.1094,25803.0
2016-12-13 14:30:00,13.21,13.21,13.2,13.21,293198.0,9.1094,9.1094,9.1025,9.1094,293198.0
2016-12-13 14:35:00,13.21,13.21,13.19,13.21,285871.0,9.1094,9.1094,9.0956,9.1094,285871.0
2016-12-13 14:40:00,13.21,13.21,13.19,13.2,240668.0,9.1094,9.1094,9.0956,9.1025,240668.0
2016-12-13 14:45:00,13.21,13.21,13.19,13.19,148808.0,9.1094,9.1094,9.0956,9.0956,148808.0
2016-12-13 14:50:00,13.2,13.22,13.19,13.22,167053.0,9.1025,9.1163,9.0956,9.1163,167053.0
2016-12-13 14:55:00,13.21,13.22,13.18,13.18,530351.0,9.1094,9.1163,9.0887,9.0887,530351.0
2016-12-13 15:00:00,13.18,13.2,13.18,13.19,93077.0,9.0887,9.1025,9.0887,9.0956,93077.0
2016-12-13 15:05:00,13.19,13.19,13.18,13.19,27031.0,9.0956,9.0956,9.0887,9.0956,27031.0
2016-12-13 15:10:00,13.18,13.19,13.17,13.18,192045.0,9.0887,9.0956,9.0818,9.0887,192045.0
2016-12-13 15:15:00,13.18,13.21,13.18,13.21,148396.0,9.0887,9.1094,9.0887,9.1094,148396.0
2016-12-13 15:20:00,13.21,13.23,13.2,13.21,140858.0,9.1094,9.1231,9.1025,9.1094,140858.0
2016-12-13 15:25:00,13.21,13.25,13.21,13.25,121694.0,9.1094,9.1369,9.1094,9.1369,121694.0
2016-12-13 15:30:00,13.25,13.26,13.24,13.25,215285.0,9.1369,9.1438,9.13,9.1369,215285.0
2016-12-13 15:35:00,13.25,13.25,13.24,13.25,159531.0,9.1369,9.1369,9.13,9.1369,159531.0
2016-12-13 15:40:00,13.25,13.26,13.24,13.25,220019.0,9.1369,9.1438,9.13,9.1369,220019.0
2016-12-13 15:45:00,13.25,13.25,13.23,13.23,144377.0,9.1369,9.1369,9.1231,9.1231,144377.0
2016-12-13 15:50:00,13.24,13.24,13.22,13.24,276326.0,9.13,9.13,9.1163,9.13,276326.0
2016-12-13 15:55:00,13.23,13.25,13.23,13.24,543664.0,9.1231,9.1369,9.1231,9.13,543664.0
2016-12-14 09:30:00,13.13,13.14,12.89,13.03,449118.0,9.0542,9.0611,8.8887,8.9852,449118.0
2016-12-14 09:35:00,13.04,13.17,13.04,13.13,343158.0,8.9921,9.0818,8.9921,9.0542,343158.0
2016-12-14 09:40:00,13.13,13.15,13.11,13.12,162401.0,9.0542,9.068,9.0404,9.0473,162401.0
2016-12-14 09:45:00,13.12,13.17,13.11,13.12,278296.0,9.0473,9.0818,9.0404,9.0473,278296.0
2016-12-14 09:50:00,13.13,13.14,13.1,13.11,219616.0,9.0542,9.0611,9.0335,9.0404,219616.0
2016-12-14 09:55:00,13.11,13.11,13.07,13.09,307318.0,9.0404,9.0404,9.0128,9.0266,307318.0
2016-12-14 10:00:00,13.09,13.09,13.04,13.08,184103.0,9.0266,9.0266,8.9921,9.0197,184103.0
2016-12-14 10:05:00,13.08,13.08,13.04,13.08,248971.0,9.0197,9.0197,8.9921,9.0197,248971.0
2016-12-14 10:10:00,13.08,13.14,13.08,13.12,361785.0,9.0197,9.0611,9.0197,9.0473,361785.0
2016-12-14 10:15:00,13.12,13.13,13.08,13.09,242273.0,9.0473,9.0542,9.0197,9.0266,242273.0
2016-12-14 10:20:00,13.09,13.15,13.08,13.14,224613.0,9.0266,9.068,9.0197,9.0611,224613.0
2016-12-14 10:25:00,13.14,13.17,13.13,13.16,299122.0,9.0611,9.0818,9.0542,9.0749,299122.0
2016-12-14 10:30:00,13.16,13.17,13.12,13.13,337232.0,9.0749,9.0818,9.0473,9.0542,337232.0
2016-12-14 10:35:00,13.13,13.14,13.1,13.12,166439.0,9.0542,9.0611,9.0335,9.0473,166439.0
2016-12-14 10:40:00,13.12,13.15,13.1,13.1,129926.0,9.0473,9.068,9.0335,9.0335,129926.0
2016-12-14 10:45:00,13.1,13.12,13.07,13.08,259128.0,9.0335,9.0473,9.0128,9.0197,259128.0
2016-12-14 10:50:00,13.09,13.14,13.07,13.14,173512.0,9.0266,9.0611,9.0128,9.0611,173512.0
2016-12-14 10:55:00,13.13,13.17,13.13,13.16,167571.0,9.0542,9.0818,9.0542,9.0749,167571.0
2016-12-14 11:00:00,13.17,13.18,13.15,13.15,171323.0,9.0818,9.0887,9.068,9.068,171323.0
2016-12-14 11:05:00,13.15,13.18,13.14,13.16,155059.0,9.068,9.0887,9.0611,9.0749,155059.0
2016-12-14 11:10:00,13.16,13.18,13.15,13.17,114809.0,9.0749,9.0887,9.068,9.0818,114809.0
2016-12-14 11:15:00,13.17,13.2,13.17,13.18,267306.0,9.0818,9.1025,9.0818,9.0887,267306.0
2016-12-14 11:20:00,13.18,13.21,13.18,13.21,69840.0,9.0887,9.1094,9.0887,9.1094,69840.0
2016-12-14 11:25:00,13.21,13.21,13.18,13.19,90662.0,9.1094,9.1094,9.0887,9.0956,90662.0
2016-12-14 11:30:00,13.19,13.19,13.14,13.15,191608.0,9.0956,9.0956,9.0611,9.068,191608.0
2016-12-14 11:35:00,13.15,13.16,13.12,13.13,216163.0,9.068,9.0749,9.0473,9.0542,216163.0
2016-12-14 11:40:00,13.13,13.13,13.12,13.13,62824.0,9.0542,9.0542,9.0473,9.0542,62824.0
2016-12-14 11:45:00,13.13,13.14,13.12,13.13,171541.0,9.0542,9.0611,9.0473,9.0542,171541.0
2016-12-14 11:50:00,13.13,13.15,13.12,13.12,139295.0,9.0542,9.068,9.0473,9.0473,139295.0
2016-12-14 11:55:00,13.13,13.14,13.12,13.13,94004.0,9.0542,9.0611,9.0473,9.0542,94004.0
2016-12-14 12:00:00,13.13,13.15,13.13,13.13,119918.0,9.0542,9.068,9.0542,9.0542,119918.0
2016-12-14 12:05:00,13.13,13.15,13.13,13.13,104684.0,9.0542,9.068,9.0542,9.0542,104684.0
2016-12-14 12:10:00,13.13,13.16,13.12,13.15,146079.0,9.0542,9.0749,9.0473,9.068,146079.0
2016-12-14 12:15:00,13.15,13.16,13.14,13.14,15723.0,9.068,9.0749,9.0611,9.0611,15723.0
2016-12-14 12:20:00,13.14,13.15,13.14,13.14,14334.0,9.0611,9.068,9.0611,9.0611,14334.0
2016-12-14 12:25:00,13.15,13.15,13.13,13.14,146032.0,9.068,9.068,9.0542,9.0611,146032.0
2016-12-14 12:30:00,13.14,13.16,13.13,13.13,125369.0,9.0611,9.0749,9.0542,9.0542,125369.0
2016-12-14 12:35:00,13.13,13.14,13.12,13.13,76849.0,9.0542,9.0611,9.0473,9.0542,76849.0
2016-12-14 12:40:00,13.13,13.15,13.13,13.14,25095.0,9.0542,9.068,9.0542,9.0611,25095.0
2016-12-14 12:45:00,13.14,13.15,13.13,13.13,270116.0,9.0611,9.068,9.0542,9.0542,270116.0
2016-12-14 12:50:00,13.13,13.14,13.12,13.13,127180.0,9.0542,9.0611,9.0473,9.0542,127180.0
2016-12-14 12:55:00,13.13,13.15,13.13,13.13,37023.0,9.0542,9.068,9.0542,9.0542,37023.0
2016-12-14 13:00:00,13.13,13.15,13.13,13.15,137164.0,9.0542,9.068,9.0542,9.068,137164.0
2016-12-14 13:05:00,13.15,13.15,13.13,13.13,44185.0,9.068,9.068,9.0542,9.0542,44185.0
2016-12-14 13:10:00,13.13,13.15,13.13,13.15,42925.0,9.0542,9.068,9.0542,9.068,42925.0
2016-12-14 13:15:00,13.15,13.16,13.13,13.16,104900.0,9.068,9.0749,9.0542,9.0749,104900.0
2016-12-14 13:20:00,13.16,13.17,13.15,13.17,39509.0,9.0749,9.0818,9.068,9.0818,39509.0
2016-12-14 13:25:00,13.17,13.17,13.16,13.17,59818.0,9.0818,9.0818,9.0749,9.0818,59818.0
2016-12-14 13:30:00,13.17,13.18,13.16,13.16,112766.0,9.0818,9.0887,9.0749,9.0749,112766.0
2016-12-14 13:35:00,13.17,13.22,13.16,13.19,323499.0,9.0818,9.1163,9.0749,9.0956,323499.0
2016-12-14 13:40:00,13.2,13.2,13.18,13.19,198596.0,9.1025,9.1025,9.0887,9.0956,198596.0
2016-12-14 13:45:00,13.19,13.19,13.17,13.18,34688.0,9.0956,9.0956,9.0818,9.0887,34688.0
2016-12-14 13:50:00,13.18,13.18,13.16,13.16,85942.0,9.0887,9.0887,9.0749,9.0749,85942.0
2016-12-14 13:55:00,13.17,13.17,13.12,13.14,129937.0,9.0818,9.0818,9.0473,9.0611,129937.0
2016-12-14 14:00:00,13.14,13.39,13.13,13.38,695664.0,9.0611,9.2335,9.0542,9.2266,695664.0
2016-12-14 14:05:00,13.38,13.44,13.32,13.42,417706.0,9.2266,9.268,9.1852,9.2542,417706.0
2016-12-14 14:10:00,13.42,13.42,13.36,13.37,791330.0,9.2542,9.2542,9.2128,9.2197,791330.0
2016-12-14 14:15:00,13.37,13.4,13.36,13.37,245831.0,9.2197,9.2404,9.2128,9.2197,245831.0
2016-12-14 14:20:00,13.37,13.37,13.3,13.32,325684.0,9.2197,9.2197,9.1714,9.1852,325684.0
2016-12-14 14:25:00,13.31,13.32,13.14,13.14,335007.0,9.1783,9.1852,9.0611,9.0611,335007.0
2016-12-14 14:30:00,13.14,13.22,13.13,13.2,332484.0,9.0611,9.1163,9.0542,9.1025,332484.0
2016-12-14 14:35:00,13.2,13.21,13.17,13.19,178921.0,9.1025,9.1094,9.0818,9.0956,178921.0
2016-12-14 14:40:00,13.2,13.22,13.12,13.13,245103.0,9.1025,9.1163,9.0473,9.0542,245103.0
2016-12-14 14:45:00,13.13,13.15,13.11,13.14,269734.0,9.0542,9.068,9.0404,9.0611,269734.0
2016-12-14 14:50:00,13.14,13.17,13.09,13.1,225078.0,9.0611,9.0818,9.0266,9.0335,225078.0
2016-12-14 14:55:00,13.11,13.17,13.1,13.12,225133.0,9.0404,9.0818,9.0335,9.0473,225133.0
2016-12-14 15:00:00,13.12,13.16,13.11,13.13,335727.0,9.0473,9.0749,9.0404,9.0542,335727.0
2016-12-14 15:05:00,13.12,13.16,13.08,13.09,286448.0,9.0473,9.0749,9.0197,9.0266,286448.0
2016-12-14 15:10:00,13.09,13.12,13.07,13.1,312327.0,9.0266,9.0473,9.0128,9.0335,312327.0
2016-12-14 15:15:00,13.1,13.1,13.06,13.08,269877.0,9.0335,9.0335,9.0059,9.0197,269877.0
2016-12-14 15:20:00,13.08,13.11,13.07,13.08,323196.0,9.0197,9.0404,9.0128,9.0197,323196.0
2016-12-14 15:25:00,13.08,13.1,13.08,13.08,125160.0,9.0197,9.0335,9.0197,9.0197,125160.0
2016-12-14 15:30:00,13.08,13.16,13.08,13.16,527128.0,9.0197,9.0749,9.0197,9.0749,527128.0
2016-12-14 15:35:00,13.16,13.2,13.15,13.18,368418.0,9.0749,9.1025,9.068,9.0887,368418.0
2016-12-14 15:40:00,13.19,13.19,13.14,13.16,352645.0,9.0956,9.0956,9.0611,9.0749,352645.0
2016-12-14 15:45:00,13.15,13.16,13.13,13.14,161686.0,9.068,9.0749,9.0542,9.0611,161686.0
2016-12-14 15:50:00,13.14,13.14,13.1,13.13,412877.0,9.0611,9.0611,9.0335,9.0542,412877.0
2016-12-14 15:55:00,13.13,13.14,13.1,13.11,602948.0,9.0542,9.0611,9.0335,9.0404,602948.0
2016-12-15 09:30:00,13.23,13.25,13.14,13.21,390498.0,9.1231,9.1369,9.0611,9.1094,390498.0
2016-12-15 09:35:00,13.21,13.22,13.08,13.12,508406.0,9.1094,9.1163,9.0197,9.0473,508406.0
2016-12-15 09:40:00,13.12,13.26,13.12,13.26,460228.0,9.0473,9.1438,9.0473,9.1438,460228.0
2016-12-15 09:45:00,13.26,13.26,13.13,13.18,457413.0,9.1438,9.1438,9.0542,9.0887,457413.0
2016-12-15 09:50:00,13.18,13.26,13.18,13.25,222185.0,9.0887,9.1438,9.0887,9.1369,222185.0
2016-12-15 09:55:00,13.25,13.33,13.24,13.32,324380.0,9.1369,9.1921,9.13,9.1852,324380.0
2016-12-15 10:00:00,13.33,13.34,13.29,13.29,564091.0,9.1921,9.199,9.1645,9.1645,564091.0
2016-12-15 10:05:00,13.3,13.35,13.29,13.35,581661.0,9.1714,9.2059,9.1645,9.2059,581661.0
2016-12-15 10:10:00,13.35,13.35,13.28,13.31,428808.0,9.2059,9.2059,9.1576,9.1783,428808.0
2016-12-15 10:15:00,13.31,13.32,13.26,13.26,263339.0,9.1783,9.1852,9.1438,9.1438,263339.0
2016-12-15 10:20:00,13.26,13.28,13.23,13.25,257222.0,9.1438,9.1576,9.1231,9.1369,257222.0
2016-12-15 10:25:00,13.26,13.29,13.24,13.29,231792.0,9.1438,9.1645,9.13,9.1645,231792.0
2016-12-15 10:30:00,13.29,13.34,13.28,13.34,223940.0,9.1645,9.199,9.1576,9.199,223940.0
2016-12-15 10:35:00,13.33,13.34,13.31,13.33,231289.0,9.1921,9.199,9.1783,9.1921,231289.0
2016-12-15 10:40:00,13.32,13.33,13.3,13.31,331293.0,9.1852,9.1921,9.1714,9.1783,331293.0
2016-12-15 10:45:00,13.31,13.31,13.24,13.29,224475.0,9.1783,9.1783,9.13,9.1645,224475.0
2016-12-15 10:50:00,13.3,13.36,13.29,13.36,329775.0,9.1714,9.2128,9.1645,9.2128,329775.0
2016-12-15 10:55:00,13.36,13.37,13.34,13.35,237361.0,9.2128,9.2197,9.199,9.2059,237361.0
2016-12-15 11:00:00,13.35,13.38,13.35,13.37,275934.0,9.2059,9.2266,9.2059,9.2197,275934.0
2016-12-15 11:05:00,13.37,13.42,13.37,13.4,159581.0,9.2197,9.2542,9.2197,9.2404,159581.0
2016-12-15 11:10:00,13.4,13.42,13.38,13.38,242682.0,9.2404,9.2542,9.2266,9.2266,242682.0
2016-12-15 11:15:00,13.39,13.41,13.38,13.41,266877.0,9.2335,9.2473,9.2266,9.2473,266877.0
2016-12-15 11:20:00,13.41,13.42,13.37,13.38,293832.0,9.2473,9.2542,9.2197,9.2266,293832.0
2016-12-15 11:25:00,13.38,13.38,13.33,13.34,351527.0,9.2266,9.2266,9.1921,9.199,351527.0
2016-12-15 11:30:00,13.35,13.36,13.34,13.36,61470.0,9.2059,9.2128,9.199,9.2128,61470.0
2016-12-15 11:35:00,13.35,13.37,13.34,13.37,148205.0,9.2059,9.2197,9.199,9.2197,148205.0
2016-12-15 11:40:00,13.37,13.39,13.35,13.36,167452.0,9.2197,9.2335,9.2059,9.2128,167452.0
2016-12-15 11:45:00,13.35,13.36,13.34,13.36,451290.0,9.2059,9.2128,9.199,9.2128,451290.0
2016-12-15 11:50:00,13.36,13.38,13.35,13.38,134887.0,9.2128,9.2266,9.2059,9.2266,134887.0
2016-12-15 11:55:00,13.38,13.38,13.35,13.37,214733.0,9.2266,9.2266,9.2059,9.2197,214733.0
2016-12-15 12:00:00,13.37,13.39,13.36,13.38,247953.0,9.2197,9.2335,9.2128,9.2266,247953.0
2016-12-15 12:05:00,13.38,13.38,13.35,13.36,144194.0,9.2266,9.2266,9.2059,9.2128,144194.0
2016-12-15 12:10:00,13.36,13.36,13.34,13.35,140419.0,9.2128,9.2128,9.199,9.2059,140419.0
2016-12-15 12:15:00,13.34,13.39,13.34,13.38,277999.0,9.199,9.2335,9.199,9.2266,277999.0
2016-12-15 12:20:00,13.38,13.38,13.35,13.38,391637.0,9.2266,9.2266,9.2059,9.2266,391637.0
2016-12-15 12:25:00,13.38,13.39,13.36,13.38,222248.0,9.2266,9.2335,9.2128,9.2266,222248.0
2016-12-15 12:30:00,13.38,13.39,13.37,13.38,107991.0,9.2266,9.2335,9.2197,9.2266,107991.0
2016-12-15 12:35:00,13.39,13.4,13.36,13.36,105876.0,9.2335,9.2404,9.2128,9.2128,105876.0
2016-12-15 12:40:00,13.37,13.38,13.34,13.36,169811.0,9.2197,9.2266,9.199,9.2128,169811.0
2016-12-15 12:45:00,13.36,13.36,13.34,13.36,85013.0,9.2128,9.2128,9.199,9.2128,85013.0
2016-12-15 12:50:00,13.36,13.36,13.28,13.29,147079.0,9.2128,9.2128,9.1576,9.1645,147079.0
2016-12-15 12:55:00,13.29,13.33,13.29,13.33,257762.0,9.1645,9.1921,9.1645,9.1921,257762.0
2016-12-15 13:00:00,13.33,13.37,13.32,13.36,231399.0,9.1921,9.2197,9.1852,9.2128,231399.0
2016-12-15 13:05:00,13.35,13.37,13.35,13.35,52913.0,9.2059,9.2197,9.2059,9.2059,52913.0
2016-12-15 13:10:00,13.35,13.36,13.33,13.33,74880.0,9.2059,9.2128,9.1921,9.1921,74880.0
2016-12-15 13:15:00,13.34,13.34,13.32,13.32,30270.0,9.199,9.199,9.1852,9.1852,30270.0
2016-12-15 13:20:00,13.32,13.34,13.31,13.31,122367.0,9.1852,9.199,9.1783,9.1783,122367.0
2016-12-15 13:25:00,13.32,13.33,13.31,13.32,146717.0,9.1852,9.1921,9.1783,9.1852,146717.0
2016-12-15 13:30:00,13.32,13.33,13.31,13.33,102359.0,9.1852,9.1921,9.1783,9.1921,102359.0
2016-12-15 13:35:00,13.33,13.35,13.3,13.32,235665.0,9.1921,9.2059,9.1714,9.1852,235665.0
2016-12-15 13:40:00,13.31,13.31,13.3,13.31,92969.0,9.1783,9.1783,9.1714,9.1783,92969.0
2016-12-15 13:45:00,13.3,13.31,13.29,13.31,203291.0,9.1714,9.1783,9.1645,9.1783,203291.0
2016-12-15 13:50:00,13.31,13.33,13.27,13.29,306424.0,9.1783,9.1921,9.1507,9.1645,306424.0
2016-12-15 13:55:00,13.28,13.29,13.27,13.29,179284.0,9.1576,9.1645,9.1507,9.1645,179284.0
2016-12-15 14:00:00,13.29,13.29,13.27,13.29,118280.0,9.1645,9.1645,9.1507,9.1645,118280.0
2016-12-15 14:05:00,13.29,13.29,13.28,13.29,78646.0,9.1645,9.1645,9.1576,9.1645,78646.0
2016-12-15 14:10:00,13.29,13.29,13.26,13.28,191810.0,9.1645,9.1645,9.1438,9.1576,191810.0
2016-12-15 14:15:00,13.28,13.28,13.25,13.25,77968.0,9.1576,9.1576,9.1369,9.1369,77968.0
2016-12-15 14:20:00,13.26,13.27,13.25,13.25,165867.0,9.1438,9.1507,9.1369,9.1369,165867.0
2016-12-15 14:25:00,13.25,13.29,13.25,13.29,148659.0,9.1369,9.1645,9.1369,9.1645,148659.0
2016-12-15 14:30:00,13.29,13.3,13.28,13.28,283175.0,9.1645,9.1714,9.1576,9.1576,283175.0
2016-12-15 14:35:00,13.29,13.3,13.28,13.3,214117.0,9.1645,9.1714,9.1576,9.1714,214117.0
2016-12-15 14:40:00,13.3,13.32,13.28,13.29,596541.0,9.1714,9.1852,9.1576,9.1645,596541.0
2016-12-15 14:45:00,13.29,13.3,13.28,13.29,35990.0,9.1645,9.1714,9.1576,9.1645,35990.0
2016-12-15 14:50:00,13.28,13.31,13.28,13.31,235973.0,9.1576,9.1783,9.1576,9.1783,235973.0
2016-12-15 14:55:00,13.31,13.31,13.29,13.3,167263.0,9.1783,9.1783,9.1645,9.1714,167263.0
2016-12-15 15:00:00,13.29,13.32,13.28,13.32,494506.0,9.1645,9.1852,9.1576,9.1852,494506.0
2016-12-15 15:05:00,13.32,13.35,13.31,13.33,362186.0,9.1852,9.2059,9.1783,9.1921,362186.0
2016-12-15 15:10:00,13.34,13.34,13.32,13.33,294802.0,9.199,9.199,9.1852,9.1921,294802.0
2016-12-15 15:15:00,13.33,13.33,13.3,13.32,185567.0,9.1921,9.1921,9.1714,9.1852,185567.0
2016-12-15 15:20:00,13.32,13.32,13.31,13.31,107468.0,9.1852,9.1852,9.1783,9.1783,107468.0
2016-12-15 15:25:00,13.32,13.32,13.3,13.3,230477.0,9.1852,9.1852,9.1714,9.1714,230477.0
2016-12-15 15:30:00,13.3,13.31,13.29,13.3,598727.0,9.1714,9.1783,9.1645,9.1714,598727.0
2016-12-15 15:35:00,13.3,13.31,13.29,13.31,417233.0,9.1714,9.1783,9.1645,9.1783,417233.0
2016-12-15 15:40:00,13.3,13.33,13.3,13.32,316427.0,9.1714,9.1921,9.1714,9.1852,316427.0
2016-12-15 15:45:00,13.31,13.32,13.3,13.3,301349.0,9.1783,9.1852,9.1714,9.1714,301349.0
2016-12-15 15:50:00,13.3,13.33,13.3,13.33,457143.0,9.1714,9.1921,9.1714,9.1921,457143.0
2016-12-15 15:55:00,13.33,13.35,13.31,13.34,1211965.0,9.1921,9.2059,9.1783,9.199,1211965.0
2016-12-16 09:30:00,13.25,13.37,13.24,13.29,1087161.0,9.1931,9.2763,9.1861,9.2208,1087161.0
2016-12-16 09:35:00,13.3,13.31,13.23,13.25,195766.0,9.2278,9.2347,9.1792,9.1931,195766.0
2016-12-16 09:40:00,13.25,13.29,13.21,13.25,200064.0,9.1931,9.2208,9.1653,9.1931,200064.0
2016-12-16 09:45:00,13.24,13.26,13.22,13.23,204521.0,9.1861,9.2,9.1723,9.1792,204521.0
2016-12-16 09:50:00,13.23,13.24,13.2,13.21,163609.0,9.1792,9.1861,9.1584,9.1653,163609.0
2016-12-16 09:55:00,13.21,13.25,13.2,13.25,119521.0,9.1653,9.1931,9.1584,9.1931,119521.0
2016-12-16 10:00:00,13.25,13.28,13.23,13.24,210340.0,9.1931,9.2139,9.1792,9.1861,210340.0
2016-12-16 10:05:00,13.25,13.28,13.24,13.26,181191.0,9.1931,9.2139,9.1861,9.2,181191.0
2016-12-16 10:10:00,13.25,13.28,13.25,13.26,175134.0,9.1931,9.2139,9.1931,9.2,175134.0
2016-12-16 10:15:00,13.25,13.28,13.25,13.27,70859.0,9.1931,9.2139,9.1931,9.207,70859.0
2016-12-16 10:20:00,13.26,13.27,13.23,13.26,135053.0,9.2,9.207,9.1792,9.2,135053.0
2016-12-16 10:25:00,13.25,13.27,13.24,13.27,77161.0,9.1931,9.207,9.1861,9.207,77161.0
2016-12-16 10:30:00,13.27,13.28,13.25,13.25,41591.0,9.207,9.2139,9.1931,9.1931,41591.0
2016-12-16 10:35:00,13.25,13.28,13.25,13.27,317984.0,9.1931,9.2139,9.1931,9.207,317984.0
2016-12-16 10:40:00,13.27,13.34,13.26,13.34,421899.0,9.207,9.2555,9.2,9.2555,421899.0
2016-12-16 10:45:00,13.33,13.34,13.31,13.33,129425.0,9.2486,9.2555,9.2347,9.2486,129425.0
2016-12-16 10:50:00,13.33,13.33,13.29,13.31,99729.0,9.2486,9.2486,9.2208,9.2347,99729.0
2016-12-16 10:55:00,13.31,13.31,13.29,13.29,46576.0,9.2347,9.2347,9.2208,9.2208,46576.0
2016-12-16 11:00:00,13.29,13.3,13.27,13.29,167786.0,9.2208,9.2278,9.207,9.2208,167786.0
2016-12-16 11:05:00,13.28,13.3,13.26,13.28,175453.0,9.2139,9.2278,9.2,9.2139,175453.0
2016-12-16 11:10:00,13.28,13.29,13.26,13.27,173766.0,9.2139,9.2208,9.2,9.207,173766.0
2016-12-16 11:15:00,13.27,13.27,13.22,13.23,173348.0,9.207,9.207,9.1723,9.1792,173348.0
2016-12-16 11:20:00,13.23,13.24,13.19,13.2,273019.0,9.1792,9.1861,9.1515,9.1584,273019.0
2016-12-16 11:25:00,13.2,13.21,13.18,13.18,221097.0,9.1584,9.1653,9.1445,9.1445,221097.0
2016-12-16 11:30:00,13.18,13.22,13.17,13.21,181466.0,9.1445,9.1723,9.1376,9.1653,181466.0
2016-12-16 11:35:00,13.22,13.23,13.19,13.2,158115.0,9.1723,9.1792,9.1515,9.1584,158115.0
2016-12-16 11:40:00,13.2,13.22,13.2,13.22,48644.0,9.1584,9.1723,9.1584,9.1723,48644.0
2016-12-16 11:45:00,13.22,13.23,13.21,13.21,64393.0,9.1723,9.1792,9.1653,9.1653,64393.0
2016-12-16 11:50:00,13.21,13.23,13.21,13.21,104651.0,9.1653,9.1792,9.1653,9.1653,104651.0
2016-12-16 11:55:00,13.22,13.24,13.21,13.23,87941.0,9.1723,9.1861,9.1653,9.1792,87941.0
2016-12-16 12:00:00,13.23,13.24,13.21,13.21,65959.0,9.1792,9.1861,9.1653,9.1653,65959.0
2016-12-16 12:05:00,13.21,13.22,13.19,13.19,105468.0,9.1653,9.1723,9.1515,9.1515,105468.0
2016-12-16 12:10:00,13.2,13.2,13.18,13.19,13455.0,9.1584,9.1584,9.1445,9.1515,13455.0
2016-12-16 12:15:00,13.19,13.2,13.17,13.17,62729.0,9.1515,9.1584,9.1376,9.1376,62729.0
2016-12-16 12:20:00,13.17,13.19,13.17,13.17,39265.0,9.1376,9.1515,9.1376,9.1376,39265.0
2016-12-16 12:25:00,13.18,13.19,13.17,13.18,71348.0,9.1445,9.1515,9.1376,9.1445,71348.0
2016-12-16 12:30:00,13.17,13.17,13.12,13.12,194689.0,9.1376,9.1376,9.1029,9.1029,194689.0
2016-12-16 12:35:00,13.12,13.12,13.11,13.12,27915.0,9.1029,9.1029,9.0959,9.1029,27915.0
2016-12-16 12:40:00,13.11,13.13,13.09,13.1,165205.0,9.0959,9.1098,9.0821,9.089,165205.0
2016-12-16 12:45:00,13.1,13.12,13.09,13.11,239072.0,9.089,9.1029,9.0821,9.0959,239072.0
2016-12-16 12:50:00,13.11,13.11,13.08,13.1,184095.0,9.0959,9.0959,9.0751,9.089,184095.0
2016-12-16 12:55:00,13.1,13.12,13.09,13.12,96754.0,9.089,9.1029,9.0821,9.1029,96754.0
2016-12-16 13:00:00,13.12,13.13,13.1,13.11,260268.0,9.1029,9.1098,9.089,9.0959,260268.0
2016-12-16 13:05:00,13.12,13.15,13.11,13.14,66318.0,9.1029,9.1237,9.0959,9.1168,66318.0
2016-12-16 13:10:00,13.15,13.15,13.11,13.12,71404.0,9.1237,9.1237,9.0959,9.1029,71404.0
2016-12-16 13:15:00,13.12,13.12,13.09,13.11,167177.0,9.1029,9.1029,9.0821,9.0959,167177.0
2016-12-16 13:20:00,13.11,13.15,13.1,13.12,222000.0,9.0959,9.1237,9.089,9.1029,222000.0
2016-12-16 13:25:00,13.13,13.13,13.08,13.08,198264.0,9.1098,9.1098,9.0751,9.0751,198264.0
2016-12-16 13:30:00,13.09,13.09,13.07,13.09,126443.0,9.0821,9.0821,9.0682,9.0821,126443.0
2016-12-16 13:35:00,13.08,13.1,13.08,13.1,111180.0,9.0751,9.089,9.0751,9.089,111180.0
2016-12-16 13:40:00,13.1,13.1,13.08,13.1,112169.0,9.089,9.089,9.0751,9.089,112169.0
2016-12-16 13:45:00,13.1,13.1,13.07,13.08,86970.0,9.089,9.089,9.0682,9.0751,86970.0
2016-12-16 13:50:00,13.08,13.11,13.08,13.1,209660.0,9.0751,9.0959,9.0751,9.089,209660.0
2016-12-16 13:55:00,13.1,13.11,13.09,13.11,20860.0,9.089,9.0959,9.0821,9.0959,20860.0
2016-12-16 14:00:00,13.1,13.1,13.08,13.08,25852.0,9.089,9.089,9.0751,9.0751,25852.0
2016-12-16 14:05:00,13.09,13.11,13.08,13.1,115150.0,9.0821,9.0959,9.0751,9.089,115150.0
2016-12-16 14:10:00,13.1,13.11,13.09,13.11,100034.0,9.089,9.0959,9.0821,9.0959,100034.0
2016-12-16 14:15:00,13.11,13.12,13.1,13.11,170746.0,9.0959,9.1029,9.089,9.0959,170746.0
2016-12-16 14:20:00,13.1,13.11,13.09,13.11,130192.0,9.089,9.0959,9.0821,9.0959,130192.0
2016-12-16 14:25:00,13.1,13.11,13.09,13.1,171128.0,9.089,9.0959,9.0821,9.089,171128.0
2016-12-16 14:30:00,13.1,13.12,13.1,13.12,62876.0,9.089,9.1029,9.089,9.1029,62876.0
2016-12-16 14:35:00,13.12,13.14,13.11,13.13,212777.0,9.1029,9.1168,9.0959,9.1098,212777.0
2016-12-16 14:40:00,13.13,13.15,13.13,13.15,85227.0,9.1098,9.1237,9.1098,9.1237,85227.0
2016-12-16 14:45:00,13.15,13.15,13.13,13.13,132842.0,9.1237,9.1237,9.1098,9.1098,132842.0
2016-12-16 14:50:00,13.13,13.14,13.11,13.11,44537.0,9.1098,9.1168,9.0959,9.0959,44537.0
2016-12-16 14:55:00,13.12,13.13,13.11,13.12,96118.0,9.1029,9.1098,9.0959,9.1029,96118.0
2016-12-16 15:00:00,13.12,13.12,13.09,13.1,120610.0,9.1029,9.1029,9.0821,9.089,120610.0
2016-12-16 15:05:00,13.1,13.11,13.08,13.08,54095.0,9.089,9.0959,9.0751,9.0751,54095.0
2016-12-16 15:10:00,13.08,13.09,13.08,13.08,73388.0,9.0751,9.0821,9.0751,9.0751,73388.0
2016-12-16 15:15:00,13.08,13.1,13.08,13.08,194113.0,9.0751,9.089,9.0751,9.0751,194113.0
2016-12-16 15:20:00,13.08,13.09,13.06,13.08,236339.0,9.0751,9.0821,9.0613,9.0751,236339.0
2016-12-16 15:25:00,13.08,13.08,13.05,13.07,212183.0,9.0751,9.0751,9.0543,9.0682,212183.0
2016-12-16 15:30:00,13.07,13.08,13.06,13.06,295520.0,9.0682,9.0751,9.0613,9.0613,295520.0
2016-12-16 15:35:00,13.06,13.07,13.05,13.06,191892.0,9.0613,9.0682,9.0543,9.0613,191892.0
2016-12-16 15:40:00,13.06,13.06,13.01,13.01,371415.0,9.0613,9.0613,9.0266,9.0266,371415.0
2016-12-16 15:45:00,13.02,13.07,13.01,13.07,729906.0,9.0335,9.0682,9.0266,9.0682,729906.0
2016-12-16 15:50:00,13.07,13.07,13.03,13.03,421198.0,9.0682,9.0682,9.0404,9.0404,421198.0
2016-12-16 15:55:00,13.04,13.04,13.01,13.02,2244263.0,9.0474,9.0474,9.0266,9.0335,2244263.0
2016-12-19 09:30:00,13.05,13.1,13.02,13.09,165186.0,9.0543,9.089,9.0335,9.0821,165186.0
2016-12-19 09:35:00,13.1,13.13,13.06,13.11,119134.0,9.089,9.1098,9.0613,9.0959,119134.0
2016-12-19 09:40:00,13.1,13.1,12.99,13.01,349253.0,9.089,9.089,9.0127,9.0266,349253.0
2016-12-19 09:45:00,13.01,13.06,13.0,13.04,196943.0,9.0266,9.0613,9.0196,9.0474,196943.0
2016-12-19 09:50:00,13.04,13.07,13.03,13.04,65669.0,9.0474,9.0682,9.0404,9.0474,65669.0
2016-12-19 09:55:00,13.03,13.05,13.02,13.03,104397.0,9.0404,9.0543,9.0335,9.0404,104397.0
2016-12-19 10:00:00,13.03,13.03,12.99,13.01,231680.0,9.0404,9.0404,9.0127,9.0266,231680.0
2016-12-19 10:05:00,13.01,13.02,12.99,13.0,170761.0,9.0266,9.0335,9.0127,9.0196,170761.0
2016-12-19 10:10:00,13.01,13.04,13.0,13.02,205980.0,9.0266,9.0474,9.0196,9.0335,205980.0
2016-12-19 10:15:00,13.01,13.05,13.01,13.05,159177.0,9.0266,9.0543,9.0266,9.0543,159177.0
2016-12-19 10:20:00,13.04,13.06,13.03,13.06,120431.0,9.0474,9.0613,9.0404,9.0613,120431.0
2016-12-19 10:25:00,13.05,13.08,13.04,13.07,134664.0,9.0543,9.0751,9.0474,9.0682,134664.0
2016-12-19 10:30:00,13.08,13.11,13.07,13.09,165198.0,9.0751,9.0959,9.0682,9.0821,165198.0
2016-12-19 10:35:00,13.09,13.13,13.08,13.09,147263.0,9.0821,9.1098,9.0751,9.0821,147263.0
2016-12-19 10:40:00,13.09,13.1,13.07,13.07,252224.0,9.0821,9.089,9.0682,9.0682,252224.0
2016-12-19 10:45:00,13.07,13.08,13.04,13.04,103627.0,9.0682,9.0751,9.0474,9.0474,103627.0
2016-12-19 10:50:00,13.05,13.08,13.04,13.07,129333.0,9.0543,9.0751,9.0474,9.0682,129333.0
2016-12-19 10:55:00,13.07,13.08,13.06,13.07,59819.0,9.0682,9.0751,9.0613,9.0682,59819.0
2016-12-19 11:00:00,13.07,13.08,13.06,13.06,100436.0,9.0682,9.0751,9.0613,9.0613,100436.0
2016-12-19 11:05:00,13.06,13.08,13.05,13.07,120227.0,9.0613,9.0751,9.0543,9.0682,120227.0
2016-12-19 11:10:00,13.07,13.07,13.04,13.04,39579.0,9.0682,9.0682,9.0474,9.0474,39579.0
2016-12-19 11:15:00,13.04,13.05,13.02,13.03,151790.0,9.0474,9.0543,9.0335,9.0404,151790.0
2016-12-19 11:20:00,13.02,13.02,13.0,13.01,200670.0,9.0335,9.0335,9.0196,9.0266,200670.0
2016-12-19 11:25:00,13.01,13.01,12.97,13.0,186432.0,9.0266,9.0266,8.9988,9.0196,186432.0
2016-12-19 11:30:00,13.0,13.01,12.99,13.0,246288.0,9.0196,9.0266,9.0127,9.0196,246288.0
2016-12-19 11:35:00,13.0,13.02,12.99,13.02,162744.0,9.0196,9.0335,9.0127,9.0335,162744.0
2016-12-19 11:40:00,13.02,13.02,12.98,12.99,89724.0,9.0335,9.0335,9.0057,9.0127,89724.0
2016-12-19 11:45:00,13.0,13.0,12.98,13.0,132826.0,9.0196,9.0196,9.0057,9.0196,132826.0
2016-12-19 11:50:00,12.99,13.01,12.98,12.98,97126.0,9.0127,9.0266,9.0057,9.0057,97126.0
2016-12-19 11:55:00,12.98,12.99,12.95,12.96,83143.0,9.0057,9.0127,8.9849,8.9919,83143.0
2016-12-19 12:00:00,12.95,12.96,12.95,12.95,76101.0,8.9849,8.9919,8.9849,8.9849,76101.0
2016-12-19 12:05:00,12.95,13.0,12.94,13.0,150761.0,8.9849,9.0196,8.978,9.0196,150761.0
2016-12-19 12:10:00,12.99,13.0,12.97,12.97,95141.0,9.0127,9.0196,8.9988,8.9988,95141.0
2016-12-19 12:15:00,12.98,13.0,12.97,12.98,187214.0,9.0057,9.0196,8.9988,9.0057,187214.0
2016-12-19 12:20:00,12.98,13.01,12.97,13.0,113659.0,9.0057,9.0266,8.9988,9.0196,113659.0
2016-12-19 12:25:00,13.0,13.01,12.98,12.98,121554.0,9.0196,9.0266,9.0057,9.0057,121554.0
2016-12-19 12:30:00,12.98,12.99,12.96,12.98,169028.0,9.0057,9.0127,8.9919,9.0057,169028.0
2016-12-19 12:35:00,12.98,12.99,12.96,12.98,123934.0,9.0057,9.0127,8.9919,9.0057,123934.0
2016-12-19 12:40:00,12.98,12.98,12.95,12.96,115977.0,9.0057,9.0057,8.9849,8.9919,115977.0
2016-12-19 12:45:00,12.96,12.98,12.93,12.94,108431.0,8.9919,9.0057,8.9711,8.978,108431.0
2016-12-19 12:50:00,12.94,12.98,12.94,12.96,156800.0,8.978,9.0057,8.978,8.9919,156800.0
2016-12-19 12:55:00,12.96,12.97,12.94,12.95,152615.0,8.9919,8.9988,8.978,8.9849,152615.0
2016-12-19 13:00:00,12.96,12.99,12.95,12.99,114872.0,8.9919,9.0127,8.9849,9.0127,114872.0
2016-12-19 13:05:00,12.99,13.0,12.98,12.99,83639.0,9.0127,9.0196,9.0057,9.0127,83639.0
2016-12-19 13:10:00,13.0,13.01,12.99,13.01,45491.0,9.0196,9.0266,9.0127,9.0266,45491.0
2016-12-19 13:15:00,13.01,13.01,12.99,13.0,72504.0,9.0266,9.0266,9.0127,9.0196,72504.0
2016-12-19 13:20:00,13.0,13.02,12.99,13.02,126849.0,9.0196,9.0335,9.0127,9.0335,126849.0
2016-12-19 13:25:00,13.02,13.04,13.01,13.04,71355.0,9.0335,9.0474,9.0266,9.0474,71355.0
2016-12-19 13:30:00,13.04,13.07,13.03,13.07,165078.0,9.0474,9.0682,9.0404,9.0682,165078.0
2016-12-19 13:35:00,13.07,13.08,13.05,13.07,154722.0,9.0682,9.0751,9.0543,9.0682,154722.0
2016-12-19 13:40:00,13.07,13.08,13.06,13.06,98058.0,9.0682,9.0751,9.0613,9.0613,98058.0
2016-12-19 13:45:00,13.07,13.08,13.06,13.07,30615.0,9.0682,9.0751,9.0613,9.0682,30615.0
2016-12-19 13:50:00,13.08,13.09,13.07,13.09,210704.0,9.0751,9.0821,9.0682,9.0821,210704.0
2016-12-19 13:55:00,13.09,13.1,13.08,13.08,122554.0,9.0821,9.089,9.0751,9.0751,122554.0
2016-12-19 14:00:00,13.08,13.09,13.07,13.07,40469.0,9.0751,9.0821,9.0682,9.0682,40469.0
2016-12-19 14:05:00,13.08,13.09,13.06,13.08,158363.0,9.0751,9.0821,9.0613,9.0751,158363.0
2016-12-19 14:10:00,13.08,13.1,13.07,13.09,155704.0,9.0751,9.089,9.0682,9.0821,155704.0
2016-12-19 14:15:00,13.1,13.1,13.07,13.08,226034.0,9.089,9.089,9.0682,9.0751,226034.0
2016-12-19 14:20:00,13.08,13.11,13.07,13.1,183637.0,9.0751,9.0959,9.0682,9.089,183637.0
2016-12-19 14:25:00,13.09,13.13,13.09,13.13,177407.0,9.0821,9.1098,9.0821,9.1098,177407.0
2016-12-19 14:30:00,13.13,13.13,13.09,13.11,132619.0,9.1098,9.1098,9.0821,9.0959,132619.0
2016-12-19 14:35:00,13.11,13.12,13.09,13.1,117293.0,9.0959,9.1029,9.0821,9.089,117293.0
2016-12-19 14:40:00,13.09,13.1,13.09,13.1,34973.0,9.0821,9.089,9.0821,9.089,34973.0
2016-12-19 14:45:00,13.1,13.1,13.08,13.09,88896.0,9.089,9.089,9.0751,9.0821,88896.0
2016-12-19 14:50:00,13.08,13.1,13.08,13.1,66357.0,9.0751,9.089,9.0751,9.089,66357.0
2016-12-19 14:55:00,13.1,13.1,13.07,13.08,68492.0,9.089,9.089,9.0682,9.0751,68492.0
2016-12-19 15:00:00,13.08,13.08,13.05,13.08,335394.0,9.0751,9.0751,9.0543,9.0751,335394.0
2016-12-19 15:05:00,13.08,13.08,13.05,13.05,207440.0,9.0751,9.0751,9.0543,9.0543,207440.0
2016-12-19 15:10:00,13.05,13.07,13.04,13.06,287739.0,9.0543,9.0682,9.0474,9.0613,287739.0
2016-12-19 15:15:00,13.06,13.06,13.03,13.04,99059.0,9.0613,9.0613,9.0404,9.0474,99059.0
2016-12-19 15:20:00,13.04,13.05,13.01,13.04,324108.0,9.0474,9.0543,9.0266,9.0474,324108.0
2016-12-19 15:25:00,13.04,13.08,13.03,13.08,188738.0,9.0474,9.0751,9.0404,9.0751,188738.0
2016-12-19 15:30:00,13.08,13.08,13.06,13.07,195448.0,9.0751,9.0751,9.0613,9.0682,195448.0
2016-12-19 15:35:00,13.07,13.09,13.06,13.08,166200.0,9.0682,9.0821,9.0613,9.0751,166200.0
2016-12-19 15:40:00,13.08,13.09,13.07,13.09,116669.0,9.0751,9.0821,9.0682,9.0821,116669.0
2016-12-19 15:45:00,13.09,13.09,13.08,13.09,75575.0,9.0821,9.0821,9.0751,9.0821,75575.0
2016-12-19 15:50:00,13.09,13.1,13.08,13.1,214496.0,9.0821,9.089,9.0751,9.089,214496.0
2016-12-19 15:55:00,13.1,13.1,13.08,13.09,727792.0,9.089,9.089,9.0751,9.0821,727792.0
2016-12-20 09:30:00,13.26,13.33,13.23,13.28,415018.0,9.2,9.2486,9.1792,9.2139,415018.0
2016-12-20 09:35:00,13.28,13.35,13.26,13.34,266349.0,9.2139,9.2625,9.2,9.2555,266349.0
2016-12-20 09:40:00,13.33,13.36,13.33,13.34,243945.0,9.2486,9.2694,9.2486,9.2555,243945.0
2016-12-20 09:45:00,13.33,13.36,13.32,13.34,358413.0,9.2486,9.2694,9.2416,9.2555,358413.0
2016-12-20 09:50:00,13.35,13.35,13.31,13.33,409967.0,9.2625,9.2625,9.2347,9.2486,409967.0
2016-12-20 09:55:00,13.34,13.35,13.32,13.33,140049.0,9.2555,9.2625,9.2416,9.2486,140049.0
2016-12-20 10:00:00,13.33,13.34,13.29,13.29,412864.0,9.2486,9.2555,9.2208,9.2208,412864.0
2016-12-20 10:05:00,13.29,13.32,13.29,13.29,502088.0,9.2208,9.2416,9.2208,9.2208,502088.0
2016-12-20 10:10:00,13.3,13.31,13.29,13.29,525431.0,9.2278,9.2347,9.2208,9.2208,525431.0
2016-12-20 10:15:00,13.29,13.31,13.27,13.29,310327.0,9.2208,9.2347,9.207,9.2208,310327.0
2016-12-20 10:20:00,13.29,13.3,13.27,13.28,163765.0,9.2208,9.2278,9.207,9.2139,163765.0
2016-12-20 10:25:00,13.28,13.29,13.27,13.29,288009.0,9.2139,9.2208,9.207,9.2208,288009.0
2016-12-20 10:30:00,13.29,13.29,13.25,13.25,68542.0,9.2208,9.2208,9.1931,9.1931,68542.0
2016-12-20 10:35:00,13.25,13.32,13.25,13.3,253841.0,9.1931,9.2416,9.1931,9.2278,253841.0
2016-12-20 10:40:00,13.31,13.32,13.29,13.32,220365.0,9.2347,9.2416,9.2208,9.2416,220365.0
2016-12-20 10:45:00,13.32,13.36,13.31,13.35,946801.0,9.2416,9.2694,9.2347,9.2625,946801.0
2016-12-20 10:50:00,13.35,13.36,13.34,13.35,336620.0,9.2625,9.2694,9.2555,9.2625,336620.0
2016-12-20 10:55:00,13.35,13.35,13.32,13.34,129170.0,9.2625,9.2625,9.2416,9.2555,129170.0
2016-12-20 11:00:00,13.34,13.35,13.32,13.34,267107.0,9.2555,9.2625,9.2416,9.2555,267107.0
2016-12-20 11:05:00,13.34,13.34,13.31,13.32,219821.0,9.2555,9.2555,9.2347,9.2416,219821.0
2016-12-20 11:10:00,13.32,13.33,13.31,13.32,57972.0,9.2416,9.2486,9.2347,9.2416,57972.0
2016-12-20 11:15:00,13.32,13.33,13.31,13.32,117913.0,9.2416,9.2486,9.2347,9.2416,117913.0
2016-12-20 11:20:00,13.33,13.34,13.3,13.33,175514.0,9.2486,9.2555,9.2278,9.2486,175514.0
2016-12-20 11:25:00,13.33,13.34,13.32,13.33,159027.0,9.2486,9.2555,9.2416,9.2486,159027.0
2016-12-20 11:30:00,13.33,13.33,13.3,13.33,177396.0,9.2486,9.2486,9.2278,9.2486,177396.0
2016-12-20 11:35:00,13.33,13.33,13.3,13.31,257926.0,9.2486,9.2486,9.2278,9.2347,257926.0
2016-12-20 11:40:00,13.31,13.33,13.29,13.32,218989.0,9.2347,9.2486,9.2208,9.2416,218989.0
2016-12-20 11:45:00,13.32,13.32,13.31,13.31,25552.0,9.2416,9.2416,9.2347,9.2347,25552.0
2016-12-20 11:50:00,13.31,13.32,13.29,13.32,173665.0,9.2347,9.2416,9.2208,9.2416,173665.0
2016-12-20 11:55:00,13.32,13.33,13.3,13.33,108259.0,9.2416,9.2486,9.2278,9.2486,108259.0
2016-12-20 12:00:00,13.33,13.34,13.32,13.33,359050.0,9.2486,9.2555,9.2416,9.2486,359050.0
2016-12-20 12:05:00,13.33,13.33,13.32,13.32,55610.0,9.2486,9.2486,9.2416,9.2416,55610.0
2016-12-20 12:10:00,13.32,13.34,13.32,13.34,238619.0,9.2416,9.2555,9.2416,9.2555,238619.0
2016-12-20 12:15:00,13.34,13.34,13.29,13.29,69571.0,9.2555,9.2555,9.2208,9.2208,69571.0
2016-12-20 12:20:00,13.29,13.32,13.29,13.31,176841.0,9.2208,9.2416,9.2208,9.2347,176841.0
2016-12-20 12:25:00,13.32,13.33,13.3,13.32,107103.0,9.2416,9.2486,9.2278,9.2416,107103.0
2016-12-20 12:30:00,13.31,13.33,13.3,13.33,119790.0,9.2347,9.2486,9.2278,9.2486,119790.0
2016-12-20 12:35:00,13.33,13.34,13.32,13.33,79491.0,9.2486,9.2555,9.2416,9.2486,79491.0
2016-12-20 12:40:00,13.33,13.34,13.32,13.33,199097.0,9.2486,9.2555,9.2416,9.2486,199097.0
2016-12-20 12:45:00,13.33,13.34,13.32,13.32,47728.0,9.2486,9.2555,9.2416,9.2416,47728.0
2016-12-20 12:50:00,13.32,13.33,13.32,13.32,17102.0,9.2416,9.2486,9.2416,9.2416,17102.0
2016-12-20 12:55:00,13.32,13.33,13.3,13.31,95674.0,9.2416,9.2486,9.2278,9.2347,95674.0
2016-12-20 13:00:00,13.31,13.33,13.3,13.32,199472.0,9.2347,9.2486,9.2278,9.2416,199472.0
2016-12-20 13:05:00,13.32,13.32,13.3,13.3,44552.0,9.2416,9.2416,9.2278,9.2278,44552.0
2016-12-20 13:10:00,13.3,13.32,13.3,13.32,156225.0,9.2278,9.2416,9.2278,9.2416,156225.0
2016-12-20 13:15:00,13.32,13.33,13.3,13.31,213772.0,9.2416,9.2486,9.2278,9.2347,213772.0
2016-12-20 13:20:00,13.31,13.33,13.3,13.33,60892.0,9.2347,9.2486,9.2278,9.2486,60892.0
2016-12-20 13:25:00,13.33,13.33,13.31,13.31,52566.0,9.2486,9.2486,9.2347,9.2347,52566.0
2016-12-20 13:30:00,13.31,13.33,13.31,13.32,48089.0,9.2347,9.2486,9.2347,9.2416,48089.0
2016-12-20 13:35:00,13.32,13.33,13.32,13.32,128368.0,9.2416,9.2486,9.2416,9.2416,128368.0
2016-12-20 13:40:00,13.32,13.32,13.3,13.3,29466.0,9.2416,9.2416,9.2278,9.2278,29466.0
2016-12-20 13:45:00,13.3,13.31,13.3,13.31,29867.0,9.2278,9.2347,9.2278,9.2347,29867.0
2016-12-20 13:50:00,13.3,13.31,13.3,13.3,24677.0,9.2278,9.2347,9.2278,9.2278,24677.0
2016-12-20 13:55:00,13.31,13.33,13.3,13.32,133627.0,9.2347,9.2486,9.2278,9.2416,133627.0
2016-12-20 14:00:00,13.33,13.33,13.3,13.32,222515.0,9.2486,9.2486,9.2278,9.2416,222515.0
2016-12-20 14:05:00,13.32,13.33,13.3,13.32,240364.0,9.2416,9.2486,9.2278,9.2416,240364.0
2016-12-20 14:10:00,13.32,13.32,13.31,13.31,34519.0,9.2416,9.2416,9.2347,9.2347,34519.0
2016-12-20 14:15:00,13.32,13.33,13.31,13.32,227107.0,9.2416,9.2486,9.2347,9.2416,227107.0
2016-12-20 14:20:00,13.33,13.33,13.31,13.32,40876.0,9.2486,9.2486,9.2347,9.2416,40876.0
2016-12-20 14:25:00,13.32,13.33,13.31,13.32,55043.0,9.2416,9.2486,9.2347,9.2416,55043.0
2016-12-20 14:30:00,13.32,13.33,13.28,13.28,74649.0,9.2416,9.2486,9.2139,9.2139,74649.0
2016-12-20 14:35:00,13.29,13.3,13.28,13.29,64538.0,9.2208,9.2278,9.2139,9.2208,64538.0
2016-12-20 14:40:00,13.29,13.31,13.29,13.29,98181.0,9.2208,9.2347,9.2208,9.2208,98181.0
2016-12-20 14:45:00,13.29,13.3,13.29,13.29,25956.0,9.2208,9.2278,9.2208,9.2208,25956.0
2016-12-20 14:50:00,13.29,13.3,13.28,13.29,83598.0,9.2208,9.2278,9.2139,9.2208,83598.0
2016-12-20 14:55:00,13.29,13.3,13.28,13.29,119952.0,9.2208,9.2278,9.2139,9.2208,119952.0
2016-12-20 15:00:00,13.29,13.31,13.28,13.29,101062.0,9.2208,9.2347,9.2139,9.2208,101062.0
2016-12-20 15:05:00,13.29,13.3,13.28,13.29,150528.0,9.2208,9.2278,9.2139,9.2208,150528.0
2016-12-20 15:10:00,13.3,13.3,13.28,13.3,192340.0,9.2278,9.2278,9.2139,9.2278,192340.0
2016-12-20 15:15:00,13.3,13.31,13.29,13.31,178397.0,9.2278,9.2347,9.2208,9.2347,178397.0
2016-12-20 15:20:00,13.31,13.32,13.3,13.32,86609.0,9.2347,9.2416,9.2278,9.2416,86609.0
2016-12-20 15:25:00,13.32,13.34,13.31,13.34,393252.0,9.2416,9.2555,9.2347,9.2555,393252.0
2016-12-20 15:30:00,13.34,13.35,13.33,13.35,225230.0,9.2555,9.2625,9.2486,9.2625,225230.0
2016-12-20 15:35:00,13.35,13.35,13.32,13.35,409537.0,9.2625,9.2625,9.2416,9.2625,409537.0
2016-12-20 15:40:00,13.35,13.36,13.34,13.36,239088.0,9.2625,9.2694,9.2555,9.2694,239088.0
2016-12-20 15:45:00,13.36,13.37,13.35,13.36,256926.0,9.2694,9.2763,9.2625,9.2694,256926.0
2016-12-20 15:50:00,13.36,13.36,13.35,13.36,237397.0,9.2694,9.2694,9.2625,9.2694,237397.0
2016-12-20 15:55:00,13.36,13.36,13.35,13.36,439496.0,9.2694,9.2694,9.2625,9.2694,439496.0
2016-12-21 09:30:00,13.34,13.34,13.2,13.3,329253.0,9.2555,9.2555,9.1584,9.2278,329253.0
2016-12-21 09:35:00,13.31,13.31,13.24,13.25,214303.0,9.2347,9.2347,9.1861,9.1931,214303.0
2016-12-21 09:40:00,13.25,13.28,13.24,13.28,106098.0,9.1931,9.2139,9.1861,9.2139,106098.0
2016-12-21 09:45:00,13.28,13.31,13.27,13.29,80820.0,9.2139,9.2347,9.207,9.2208,80820.0
2016-12-21 09:50:00,13.29,13.3,13.26,13.26,39707.0,9.2208,9.2278,9.2,9.2,39707.0
2016-12-21 09:55:00,13.26,13.29,13.26,13.28,96531.0,9.2,9.2208,9.2,9.2139,96531.0
2016-12-21 10:00:00,13.28,13.31,13.28,13.29,108765.0,9.2139,9.2347,9.2139,9.2208,108765.0
2016-12-21 10:05:00,13.29,13.32,13.29,13.3,153279.0,9.2208,9.2416,9.2208,9.2278,153279.0
2016-12-21 10:10:00,13.3,13.31,13.28,13.29,50229.0,9.2278,9.2347,9.2139,9.2208,50229.0
2016-12-21 10:15:00,13.3,13.3,13.29,13.3,43726.0,9.2278,9.2278,9.2208,9.2278,43726.0
2016-12-21 10:20:00,13.29,13.31,13.29,13.31,76988.0,9.2208,9.2347,9.2208,9.2347,76988.0
2016-12-21 10:25:00,13.31,13.33,13.3,13.33,92577.0,9.2347,9.2486,9.2278,9.2486,92577.0
2016-12-21 10:30:00,13.33,13.33,13.28,13.3,104122.0,9.2486,9.2486,9.2139,9.2278,104122.0
2016-12-21 10:35:00,13.29,13.31,13.29,13.3,81436.0,9.2208,9.2347,9.2208,9.2278,81436.0
2016-12-21 10:40:00,13.3,13.31,13.29,13.3,98098.0,9.2278,9.2347,9.2208,9.2278,98098.0
2016-12-21 10:45:00,13.3,13.32,13.3,13.32,49699.0,9.2278,9.2416,9.2278,9.2416,49699.0
2016-12-21 10:50:00,13.32,13.32,13.31,13.32,14889.0,9.2416,9.2416,9.2347,9.2416,14889.0
2016-12-21 10:55:00,13.31,13.33,13.28,13.28,104664.0,9.2347,9.2486,9.2139,9.2139,104664.0
2016-12-21 11:00:00,13.28,13.29,13.27,13.29,37459.0,9.2139,9.2208,9.207,9.2208,37459.0
2016-12-21 11:05:00,13.29,13.31,13.28,13.31,81625.0,9.2208,9.2347,9.2139,9.2347,81625.0
2016-12-21 11:10:00,13.3,13.31,13.29,13.29,96741.0,9.2278,9.2347,9.2208,9.2208,96741.0
2016-12-21 11:15:00,13.29,13.33,13.29,13.32,45962.0,9.2208,9.2486,9.2208,9.2416,45962.0
2016-12-21 11:20:00,13.33,13.34,13.32,13.33,84351.0,9.2486,9.2555,9.2416,9.2486,84351.0
2016-12-21 11:25:00,13.34,13.34,13.33,13.33,14074.0,9.2555,9.2555,9.2486,9.2486,14074.0
2016-12-21 11:30:00,13.33,13.33,13.32,13.32,26678.0,9.2486,9.2486,9.2416,9.2416,26678.0
2016-12-21 11:35:00,13.32,13.33,13.31,13.33,67051.0,9.2416,9.2486,9.2347,9.2486,67051.0
2016-12-21 11:40:00,13.32,13.34,13.31,13.32,113633.0,9.2416,9.2555,9.2347,9.2416,113633.0
2016-12-21 11:45:00,13.31,13.32,13.31,13.32,4550.0,9.2347,9.2416,9.2347,9.2416,4550.0
2016-12-21 11:50:00,13.32,13.32,13.3,13.32,85154.0,9.2416,9.2416,9.2278,9.2416,85154.0
2016-12-21 11:55:00,13.31,13.32,13.31,13.32,13379.0,9.2347,9.2416,9.2347,9.2416,13379.0
2016-12-21 12:00:00,13.32,13.32,13.31,13.32,14061.0,9.2416,9.2416,9.2347,9.2416,14061.0
2016-12-21 12:05:00,13.31,13.32,13.31,13.32,33220.0,9.2347,9.2416,9.2347,9.2416,33220.0
2016-12-21 12:10:00,13.32,13.34,13.31,13.34,61198.0,9.2416,9.2555,9.2347,9.2555,61198.0
2016-12-21 12:15:00,13.34,13.34,13.32,13.34,44114.0,9.2555,9.2555,9.2416,9.2555,44114.0
2016-12-21 12:20:00,13.33,13.34,13.33,13.34,19956.0,9.2486,9.2555,9.2486,9.2555,19956.0
2016-12-21 12:25:00,13.34,13.36,13.33,13.36,197849.0,9.2555,9.2694,9.2486,9.2694,197849.0
2016-12-21 12:30:00,13.36,13.37,13.35,13.36,66660.0,9.2694,9.2763,9.2625,9.2694,66660.0
2016-12-21 12:35:00,13.35,13.36,13.35,13.36,11100.0,9.2625,9.2694,9.2625,9.2694,11100.0
2016-12-21 12:40:00,13.36,13.38,13.35,13.37,78049.0,9.2694,9.2833,9.2625,9.2763,78049.0
2016-12-21 12:45:00,13.37,13.37,13.36,13.36,58098.0,9.2763,9.2763,9.2694,9.2694,58098.0
2016-12-21 12:50:00,13.36,13.37,13.36,13.37,11838.0,9.2694,9.2763,9.2694,9.2763,11838.0
2016-12-21 12:55:00,13.37,13.37,13.35,13.35,36556.0,9.2763,9.2763,9.2625,9.2625,36556.0
2016-12-21 13:00:00,13.35,13.36,13.34,13.35,30121.0,9.2625,9.2694,9.2555,9.2625,30121.0
2016-12-21 13:05:00,13.34,13.36,13.34,13.36,65354.0,9.2555,9.2694,9.2555,9.2694,65354.0
2016-12-21 13:10:00,13.36,13.36,13.34,13.35,19740.0,9.2694,9.2694,9.2555,9.2625,19740.0
2016-12-21 13:15:00,13.35,13.35,13.34,13.35,9946.0,9.2625,9.2625,9.2555,9.2625,9946.0
2016-12-21 13:20:00,13.35,13.35,13.34,13.34,13679.0,9.2625,9.2625,9.2555,9.2555,13679.0
2016-12-21 13:25:00,13.35,13.36,13.34,13.36,49287.0,9.2625,9.2694,9.2555,9.2694,49287.0
2016-12-21 13:30:00,13.36,13.36,13.34,13.34,20956.0,9.2694,9.2694,9.2555,9.2555,20956.0
2016-12-21 13:35:00,13.35,13.36,13.34,13.36,50918.0,9.2625,9.2694,9.2555,9.2694,50918.0
2016-12-21 13:40:00,13.36,13.36,13.34,13.35,71788.0,9.2694,9.2694,9.2555,9.2625,71788.0
2016-12-21 13:45:00,13.35,13.36,13.34,13.36,92297.0,9.2625,9.2694,9.2555,9.2694,92297.0
2016-12-21 13:50:00,13.36,13.37,13.34,13.36,161438.0,9.2694,9.2763,9.2555,9.2694,161438.0
2016-12-21 13:55:00,13.35,13.36,13.33,13.34,92767.0,9.2625,9.2694,9.2486,9.2555,92767.0
2016-12-21 14:00:00,13.33,13.34,13.32,13.32,62216.0,9.2486,9.2555,9.2416,9.2416,62216.0
2016-12-21 14:05:00,13.32,13.35,13.32,13.34,66482.0,9.2416,9.2625,9.2416,9.2555,66482.0
2016-12-21 14:10:00,13.34,13.36,13.34,13.36,44260.0,9.2555,9.2694,9.2555,9.2694,44260.0
2016-12-21 14:15:00,13.36,13.36,13.35,13.36,58637.0,9.2694,9.2694,9.2625,9.2694,58637.0
2016-12-21 14:20:00,13.36,13.36,13.35,13.36,18757.0,9.2694,9.2694,9.2625,9.2694,18757.0
2016-12-21 14:25:00,13.36,13.36,13.35,13.36,52989.0,9.2694,9.2694,9.2625,9.2694,52989.0
2016-12-21 14:30:00,13.35,13.36,13.34,13.35,129995.0,9.2625,9.2694,9.2555,9.2625,129995.0
2016-12-21 14:35:00,13.35,13.35,13.34,13.35,51456.0,9.2625,9.2625,9.2555,9.2625,51456.0
2016-12-21 14:40:00,13.35,13.35,13.34,13.35,55469.0,9.2625,9.2625,9.2555,9.2625,55469.0
2016-12-21 14:45:00,13.34,13.35,13.34,13.35,33477.0,9.2555,9.2625,9.2555,9.2625,33477.0
2016-12-21 14:50:00,13.35,13.37,13.34,13.36,161472.0,9.2625,9.2763,9.2555,9.2694,161472.0
2016-12-21 14:55:00,13.36,13.37,13.35,13.37,60470.0,9.2694,9.2763,9.2625,9.2763,60470.0
2016-12-21 15:00:00,13.36,13.38,13.36,13.38,76909.0,9.2694,9.2833,9.2694,9.2833,76909.0
2016-12-21 15:05:00,13.37,13.38,13.36,13.37,119799.0,9.2763,9.2833,9.2694,9.2763,119799.0
2016-12-21 15:10:00,13.36,13.37,13.34,13.35,108449.0,9.2694,9.2763,9.2555,9.2625,108449.0
2016-12-21 15:15:00,13.35,13.35,13.34,13.34,57301.0,9.2625,9.2625,9.2555,9.2555,57301.0
2016-12-21 15:20:00,13.35,13.36,13.34,13.36,126247.0,9.2625,9.2694,9.2555,9.2694,126247.0
2016-12-21 15:25:00,13.36,13.37,13.35,13.37,101560.0,9.2694,9.2763,9.2625,9.2763,101560.0
2016-12-21 15:30:00,13.37,13.37,13.35,13.35,72924.0,9.2763,9.2763,9.2625,9.2625,72924.0
2016-12-21 15:35:00,13.35,13.37,13.35,13.37,96071.0,9.2625,9.2763,9.2625,9.2763,96071.0
2016-12-21 15:40:00,13.37,13.37,13.36,13.37,32705.0,9.2763,9.2763,9.2694,9.2763,32705.0
2016-12-21 15:45:00,13.36,13.37,13.35,13.36,107191.0,9.2694,9.2763,9.2625,9.2694,107191.0
2016-12-21 15:50:00,13.35,13.35,13.34,13.34,173762.0,9.2625,9.2625,9.2555,9.2555,173762.0
2016-12-21 15:55:00,13.35,13.35,13.32,13.33,437729.0,9.2625,9.2625,9.2416,9.2486,437729.0
2016-12-22 09:30:00,13.36,13.38,13.27,13.27,157668.0,9.2694,9.2833,9.207,9.207,157668.0
2016-12-22 09:35:00,13.27,13.34,13.27,13.33,174398.0,9.207,9.2555,9.207,9.2486,174398.0
2016-12-22 09:40:00,13.33,13.34,13.31,13.33,45545.0,9.2486,9.2555,9.2347,9.2486,45545.0
2016-12-22 09:45:00,13.33,13.34,13.31,13.32,128404.0,9.2486,9.2555,9.2347,9.2416,128404.0
2016-12-22 09:50:00,13.31,13.32,13.3,13.3,103535.0,9.2347,9.2416,9.2278,9.2278,103535.0
2016-12-22 09:55:00,13.31,13.34,13.3,13.31,112549.0,9.2347,9.2555,9.2278,9.2347,112549.0
2016-12-22 10:00:00,13.3,13.33,13.29,13.31,176618.0,9.2278,9.2486,9.2208,9.2347,176618.0
2016-12-22 10:05:00,13.3,13.34,13.29,13.31,308378.0,9.2278,9.2555,9.2208,9.2347,308378.0
2016-12-22 10:10:00,13.31,13.36,13.3,13.36,335674.0,9.2347,9.2694,9.2278,9.2694,335674.0
2016-12-22 10:15:00,13.36,13.38,13.35,13.37,174336.0,9.2694,9.2833,9.2625,9.2763,174336.0
2016-12-22 10:20:00,13.36,13.38,13.35,13.38,171418.0,9.2694,9.2833,9.2625,9.2833,171418.0
2016-12-22 10:25:00,13.38,13.38,13.35,13.36,114078.0,9.2833,9.2833,9.2625,9.2694,114078.0
2016-12-22 10:30:00,13.36,13.4,13.35,13.4,181453.0,9.2694,9.2972,9.2625,9.2972,181453.0
2016-12-22 10:35:00,13.4,13.42,13.39,13.4,106673.0,9.2972,9.311,9.2902,9.2972,106673.0
2016-12-22 10:40:00,13.39,13.4,13.36,13.39,170482.0,9.2902,9.2972,9.2694,9.2902,170482.0
2016-12-22 10:45:00,13.38,13.39,13.36,13.38,84734.0,9.2833,9.2902,9.2694,9.2833,84734.0
2016-12-22 10:50:00,13.38,13.38,13.33,13.35,185156.0,9.2833,9.2833,9.2486,9.2625,185156.0
2016-12-22 10:55:00,13.35,13.36,13.34,13.34,283331.0,9.2625,9.2694,9.2555,9.2555,283331.0
2016-12-22 11:00:00,13.34,13.34,13.33,13.34,138216.0,9.2555,9.2555,9.2486,9.2555,138216.0
2016-12-22 11:05:00,13.34,13.35,13.32,13.33,282090.0,9.2555,9.2625,9.2416,9.2486,282090.0
2016-12-22 11:10:00,13.33,13.34,13.31,13.32,98589.0,9.2486,9.2555,9.2347,9.2416,98589.0
2016-12-22 11:15:00,13.32,13.32,13.3,13.31,58719.0,9.2416,9.2416,9.2278,9.2347,58719.0
2016-12-22 11:20:00,13.3,13.33,13.29,13.29,169029.0,9.2278,9.2486,9.2208,9.2208,169029.0
2016-12-22 11:25:00,13.29,13.3,13.28,13.29,50014.0,9.2208,9.2278,9.2139,9.2208,50014.0
2016-12-22 11:30:00,13.29,13.32,13.29,13.32,145819.0,9.2208,9.2416,9.2208,9.2416,145819.0
2016-12-22 11:35:00,13.32,13.33,13.3,13.31,105274.0,9.2416,9.2486,9.2278,9.2347,105274.0
2016-12-22 11:40:00,13.31,13.31,13.28,13.3,139688.0,9.2347,9.2347,9.2139,9.2278,139688.0
2016-12-22 11:45:00,13.29,13.3,13.28,13.29,77603.0,9.2208,9.2278,9.2139,9.2208,77603.0
2016-12-22 11:50:00,13.29,13.3,13.28,13.29,144748.0,9.2208,9.2278,9.2139,9.2208,144748.0
2016-12-22 11:55:00,13.29,13.31,13.28,13.3,236872.0,9.2208,9.2347,9.2139,9.2278,236872.0
2016-12-22 12:00:00,13.29,13.32,13.29,13.32,130621.0,9.2208,9.2416,9.2208,9.2416,130621.0
2016-12-22 12:05:00,13.32,13.33,13.31,13.32,104746.0,9.2416,9.2486,9.2347,9.2416,104746.0
2016-12-22 12:10:00,13.33,13.33,13.31,13.33,123738.0,9.2486,9.2486,9.2347,9.2486,123738.0
2016-12-22 12:15:00,13.33,13.33,13.31,13.32,64913.0,9.2486,9.2486,9.2347,9.2416,64913.0
2016-12-22 12:20:00,13.32,13.32,13.31,13.32,53707.0,9.2416,9.2416,9.2347,9.2416,53707.0
2016-12-22 12:25:00,13.32,13.34,13.3,13.34,206687.0,9.2416,9.2555,9.2278,9.2555,206687.0
2016-12-22 12:30:00,13.34,13.35,13.32,13.35,104156.0,9.2555,9.2625,9.2416,9.2625,104156.0
2016-12-22 12:35:00,13.35,13.36,13.34,13.35,94040.0,9.2625,9.2694,9.2555,9.2625,94040.0
2016-12-22 12:40:00,13.35,13.37,13.35,13.36,115998.0,9.2625,9.2763,9.2625,9.2694,115998.0
2016-12-22 12:45:00,13.36,13.38,13.35,13.37,194270.0,9.2694,9.2833,9.2625,9.2763,194270.0
2016-12-22 12:50:00,13.37,13.38,13.35,13.37,158574.0,9.2763,9.2833,9.2625,9.2763,158574.0
2016-12-22 12:55:00,13.37,13.38,13.35,13.36,75930.0,9.2763,9.2833,9.2625,9.2694,75930.0
2016-12-22 13:00:00,13.37,13.38,13.36,13.38,78924.0,9.2763,9.2833,9.2694,9.2833,78924.0
2016-12-22 13:05:00,13.38,13.4,13.37,13.4,122731.0,9.2833,9.2972,9.2763,9.2972,122731.0
2016-12-22 13:10:00,13.39,13.4,13.36,13.38,200355.0,9.2902,9.2972,9.2694,9.2833,200355.0
2016-12-22 13:15:00,13.38,13.39,13.37,13.38,97932.0,9.2833,9.2902,9.2763,9.2833,97932.0
2016-12-22 13:20:00,13.38,13.39,13.37,13.38,106081.0,9.2833,9.2902,9.2763,9.2833,106081.0
2016-12-22 13:25:00,13.38,13.38,13.36,13.37,45456.0,9.2833,9.2833,9.2694,9.2763,45456.0
2016-12-22 13:30:00,13.37,13.39,13.36,13.37,133913.0,9.2763,9.2902,9.2694,9.2763,133913.0
2016-12-22 13:35:00,13.38,13.39,13.37,13.39,105258.0,9.2833,9.2902,9.2763,9.2902,105258.0
2016-12-22 13:40:00,13.38,13.42,13.38,13.41,223109.0,9.2833,9.311,9.2833,9.3041,223109.0
2016-12-22 13:45:00,13.41,13.43,13.4,13.42,102214.0,9.3041,9.318,9.2972,9.311,102214.0
2016-12-22 13:50:00,13.42,13.43,13.4,13.41,112036.0,9.311,9.318,9.2972,9.3041,112036.0
2016-12-22 13:55:00,13.41,13.42,13.4,13.42,95054.0,9.3041,9.311,9.2972,9.311,95054.0
2016-12-22 14:00:00,13.41,13.42,13.39,13.41,117122.0,9.3041,9.311,9.2902,9.3041,117122.0
2016-12-22 14:05:00,13.4,13.41,13.39,13.41,54157.0,9.2972,9.3041,9.2902,9.3041,54157.0
2016-12-22 14:10:00,13.41,13.41,13.39,13.4,50965.0,9.3041,9.3041,9.2902,9.2972,50965.0
2016-12-22 14:15:00,13.4,13.4,13.38,13.39,171756.0,9.2972,9.2972,9.2833,9.2902,171756.0
2016-12-22 14:20:00,13.39,13.39,13.37,13.38,65007.0,9.2902,9.2902,9.2763,9.2833,65007.0
2016-12-22 14:25:00,13.38,13.4,13.38,13.39,24457.0,9.2833,9.2972,9.2833,9.2902,24457.0
2016-12-22 14:30:00,13.39,13.39,13.35,13.35,108424.0,9.2902,9.2902,9.2625,9.2625,108424.0
2016-12-22 14:35:00,13.36,13.38,13.35,13.37,49990.0,9.2694,9.2833,9.2625,9.2763,49990.0
2016-12-22 14:40:00,13.37,13.38,13.36,13.38,50727.0,9.2763,9.2833,9.2694,9.2833,50727.0
2016-12-22 14:45:00,13.38,13.38,13.35,13.37,217702.0,9.2833,9.2833,9.2625,9.2763,217702.0
2016-12-22 14:50:00,13.37,13.38,13.35,13.37,153404.0,9.2763,9.2833,9.2625,9.2763,153404.0
2016-12-22 14:55:00,13.37,13.38,13.36,13.37,70915.0,9.2763,9.2833,9.2694,9.2763,70915.0
2016-12-22 15:00:00,13.37,13.37,13.35,13.36,88113.0,9.2763,9.2763,9.2625,9.2694,88113.0
2016-12-22 15:05:00,13.36,13.36,13.35,13.35,35721.0,9.2694,9.2694,9.2625,9.2625,35721.0
2016-12-22 15:10:00,13.35,13.35,13.34,13.34,16775.0,9.2625,9.2625,9.2555,9.2555,16775.0
2016-12-22 15:15:00,13.34,13.36,13.34,13.36,43311.0,9.2555,9.2694,9.2555,9.2694,43311.0
2016-12-22 15:20:00,13.36,13.36,13.34,13.36,161263.0,9.2694,9.2694,9.2555,9.2694,161263.0
2016-12-22 15:25:00,13.36,13.37,13.34,13.37,253792.0,9.2694,9.2763,9.2555,9.2763,253792.0
2016-12-22 15:30:00,13.36,13.37,13.34,13.35,356365.0,9.2694,9.2763,9.2555,9.2625,356365.0
2016-12-22 15:35:00,13.35,13.36,13.34,13.36,134529.0,9.2625,9.2694,9.2555,9.2694,134529.0
2016-12-22 15:40:00,13.36,13.38,13.35,13.36,286352.0,9.2694,9.2833,9.2625,9.2694,286352.0
2016-12-22 15:45:00,13.35,13.37,13.35,13.36,205540.0,9.2625,9.2763,9.2625,9.2694,205540.0
2016-12-22 15:50:00,13.35,13.36,13.33,13.33,256962.0,9.2625,9.2694,9.2486,9.2486,256962.0
2016-12-22 15:55:00,13.33,13.34,13.33,13.33,503840.0,9.2486,9.2555,9.2486,9.2486,503840.0
2016-12-23 09:30:00,13.33,13.38,13.31,13.34,110100.0,9.2486,9.2833,9.2347,9.2555,110100.0
2016-12-23 09:35:00,13.33,13.33,13.3,13.31,77224.0,9.2486,9.2486,9.2278,9.2347,77224.0
2016-12-23 09:40:00,13.32,13.32,13.28,13.32,151472.0,9.2416,9.2416,9.2139,9.2416,151472.0
2016-12-23 09:45:00,13.32,13.33,13.31,13.32,36328.0,9.2416,9.2486,9.2347,9.2416,36328.0
2016-12-23 09:50:00,13.32,13.36,13.32,13.35,58978.0,9.2416,9.2694,9.2416,9.2625,58978.0
2016-12-23 09:55:00,13.35,13.35,13.34,13.35,30647.0,9.2625,9.2625,9.2555,9.2625,30647.0
2016-12-23 10:00:00,13.35,13.35,13.33,13.33,62814.0,9.2625,9.2625,9.2486,9.2486,62814.0
2016-12-23 10:05:00,13.33,13.34,13.31,13.32,67877.0,9.2486,9.2555,9.2347,9.2416,67877.0
2016-12-23 10:10:00,13.32,13.33,13.29,13.32,104561.0,9.2416,9.2486,9.2208,9.2416,104561.0
2016-12-23 10:15:00,13.32,13.32,13.28,13.31,189023.0,9.2416,9.2416,9.2139,9.2347,189023.0
2016-12-23 10:20:00,13.31,13.31,13.29,13.3,40393.0,9.2347,9.2347,9.2208,9.2278,40393.0
2016-12-23 10:25:00,13.3,13.33,13.29,13.33,63047.0,9.2278,9.2486,9.2208,9.2486,63047.0
2016-12-23 10:30:00,13.33,13.35,13.31,13.35,138890.0,9.2486,9.2625,9.2347,9.2625,138890.0
2016-12-23 10:35:00,13.35,13.36,13.33,13.35,99212.0,9.2625,9.2694,9.2486,9.2625,99212.0
2016-12-23 10:40:00,13.35,13.35,13.33,13.34,173075.0,9.2625,9.2625,9.2486,9.2555,173075.0
2016-12-23 10:45:00,13.35,13.36,13.33,13.35,148415.0,9.2625,9.2694,9.2486,9.2625,148415.0
2016-12-23 10:50:00,13.35,13.36,13.33,13.33,52444.0,9.2625,9.2694,9.2486,9.2486,52444.0
2016-12-23 10:55:00,13.33,13.35,13.32,13.33,106313.0,9.2486,9.2625,9.2416,9.2486,106313.0
2016-12-23 11:00:00,13.33,13.33,13.32,13.32,16894.0,9.2486,9.2486,9.2416,9.2416,16894.0
2016-12-23 11:05:00,13.32,13.33,13.32,13.32,12110.0,9.2416,9.2486,9.2416,9.2416,12110.0
2016-12-23 11:10:00,13.32,13.33,13.32,13.32,9474.0,9.2416,9.2486,9.2416,9.2416,9474.0
2016-12-23 11:15:00,13.32,13.33,13.3,13.3,37681.0,9.2416,9.2486,9.2278,9.2278,37681.0
2016-12-23 11:20:00,13.31,13.32,13.3,13.32,69265.0,9.2347,9.2416,9.2278,9.2416,69265.0
2016-12-23 11:25:00,13.32,13.35,13.31,13.34,113711.0,9.2416,9.2625,9.2347,9.2555,113711.0
2016-12-23 11:30:00,13.34,13.35,13.31,13.34,63408.0,9.2555,9.2625,9.2347,9.2555,63408.0
2016-12-23 11:35:00,13.34,13.34,13.31,13.32,54125.0,9.2555,9.2555,9.2347,9.2416,54125.0
2016-12-23 11:40:00,13.33,13.34,13.32,13.33,37597.0,9.2486,9.2555,9.2416,9.2486,37597.0
2016-12-23 11:45:00,13.33,13.34,13.33,13.34,4346.0,9.2486,9.2555,9.2486,9.2555,4346.0
2016-12-23 11:50:00,13.33,13.34,13.33,13.33,5000.0,9.2486,9.2555,9.2486,9.2486,5000.0
2016-12-23 11:55:00,13.33,13.34,13.33,13.33,7925.0,9.2486,9.2555,9.2486,9.2486,7925.0
2016-12-23 12:00:00,13.33,13.34,13.32,13.33,28483.0,9.2486,9.2555,9.2416,9.2486,28483.0
2016-12-23 12:05:00,13.33,13.33,13.32,13.32,11367.0,9.2486,9.2486,9.2416,9.2416,11367.0
2016-12-23 12:10:00,13.32,13.34,13.32,13.34,27396.0,9.2416,9.2555,9.2416,9.2555,27396.0
2016-12-23 12:15:00,13.34,13.34,13.33,13.33,8593.0,9.2555,9.2555,9.2486,9.2486,8593.0
2016-12-23 12:20:00,13.34,13.34,13.33,13.33,3522.0,9.2555,9.2555,9.2486,9.2486,3522.0
2016-12-23 12:25:00,13.34,13.35,13.33,13.34,39985.0,9.2555,9.2625,9.2486,9.2555,39985.0
2016-12-23 12:30:00,13.35,13.35,13.33,13.35,52737.0,9.2625,9.2625,9.2486,9.2625,52737.0
2016-12-23 12:35:00,13.35,13.37,13.34,13.35,79923.0,9.2625,9.2763,9.2555,9.2625,79923.0
2016-12-23 12:40:00,13.35,13.36,13.34,13.36,60616.0,9.2625,9.2694,9.2555,9.2694,60616.0
2016-12-23 12:45:00,13.35,13.36,13.34,13.34,53368.0,9.2625,9.2694,9.2555,9.2555,53368.0
2016-12-23 12:50:00,13.34,13.35,13.34,13.35,5077.0,9.2555,9.2625,9.2555,9.2625,5077.0
2016-12-23 12:55:00,13.35,13.35,13.34,13.34,6837.0,9.2625,9.2625,9.2555,9.2555,6837.0
2016-12-23 13:00:00,13.35,13.36,13.34,13.35,61401.0,9.2625,9.2694,9.2555,9.2625,61401.0
2016-12-23 13:05:00,13.36,13.36,13.35,13.36,10207.0,9.2694,9.2694,9.2625,9.2694,10207.0
2016-12-23 13:10:00,13.35,13.36,13.35,13.36,12854.0,9.2625,9.2694,9.2625,9.2694,12854.0
2016-12-23 13:15:00,13.36,13.37,13.35,13.35,55217.0,9.2694,9.2763,9.2625,9.2625,55217.0
2016-12-23 13:20:00,13.36,13.38,13.35,13.38,108765.0,9.2694,9.2833,9.2625,9.2833,108765.0
2016-12-23 13:25:00,13.37,13.39,13.37,13.38,32328.0,9.2763,9.2902,9.2763,9.2833,32328.0
2016-12-23 13:30:00,13.39,13.4,13.38,13.39,45682.0,9.2902,9.2972,9.2833,9.2902,45682.0
2016-12-23 13:35:00,13.39,13.4,13.39,13.4,17405.0,9.2902,9.2972,9.2902,9.2972,17405.0
2016-12-23 13:40:00,13.4,13.4,13.39,13.4,14153.0,9.2972,9.2972,9.2902,9.2972,14153.0
2016-12-23 13:45:00,13.4,13.4,13.39,13.4,9424.0,9.2972,9.2972,9.2902,9.2972,9424.0
2016-12-23 13:50:00,13.39,13.39,13.38,13.39,40019.0,9.2902,9.2902,9.2833,9.2902,40019.0
2016-12-23 13:55:00,13.39,13.4,13.38,13.38,57094.0,9.2902,9.2972,9.2833,9.2833,57094.0
2016-12-23 14:00:00,13.38,13.39,13.38,13.38,2542.0,9.2833,9.2902,9.2833,9.2833,2542.0
2016-12-23 14:05:00,13.38,13.39,13.38,13.38,6330.0,9.2833,9.2902,9.2833,9.2833,6330.0
2016-12-23 14:10:00,13.38,13.4,13.38,13.38,33255.0,9.2833,9.2972,9.2833,9.2833,33255.0
2016-12-23 14:15:00,13.38,13.39,13.38,13.39,15919.0,9.2833,9.2902,9.2833,9.2902,15919.0
2016-12-23 14:20:00,13.39,13.4,13.38,13.39,88111.0,9.2902,9.2972,9.2833,9.2902,88111.0
2016-12-23 14:25:00,13.39,13.4,13.38,13.4,67740.0,9.2902,9.2972,9.2833,9.2972,67740.0
2016-12-23 14:30:00,13.4,13.41,13.39,13.41,30695.0,9.2972,9.3041,9.2902,9.3041,30695.0
2016-12-23 14:35:00,13.41,13.41,13.4,13.41,34567.0,9.3041,9.3041,9.2972,9.3041,34567.0
2016-12-23 14:40:00,13.41,13.42,13.4,13.41,77925.0,9.3041,9.311,9.2972,9.3041,77925.0
2016-12-23 14:45:00,13.41,13.42,13.4,13.41,51410.0,9.3041,9.311,9.2972,9.3041,51410.0
2016-12-23 14:50:00,13.42,13.42,13.41,13.42,10426.0,9.311,9.311,9.3041,9.311,10426.0
2016-12-23 14:55:00,13.42,13.42,13.41,13.41,9841.0,9.311,9.311,9.3041,9.3041,9841.0
2016-12-23 15:00:00,13.42,13.42,13.41,13.42,14093.0,9.311,9.311,9.3041,9.311,14093.0
2016-12-23 15:05:00,13.42,13.42,13.4,13.42,80236.0,9.311,9.311,9.2972,9.311,80236.0
2016-12-23 15:10:00,13.42,13.42,13.4,13.4,50664.0,9.311,9.311,9.2972,9.2972,50664.0
2016-12-23 15:15:00,13.41,13.41,13.4,13.4,6853.0,9.3041,9.3041,9.2972,9.2972,6853.0
2016-12-23 15:20:00,13.41,13.41,13.4,13.41,16853.0,9.3041,9.3041,9.2972,9.3041,16853.0
2016-12-23 15:25:00,13.41,13.41,13.4,13.4,18576.0,9.3041,9.3041,9.2972,9.2972,18576.0
2016-12-23 15:30:00,13.4,13.41,13.39,13.4,360343.0,9.2972,9.3041,9.2902,9.2972,360343.0
2016-12-23 15:35:00,13.41,13.41,13.4,13.41,28431.0,9.3041,9.3041,9.2972,9.3041,28431.0
2016-12-23 15:40:00,13.41,13.41,13.4,13.4,23617.0,9.3041,9.3041,9.2972,9.2972,23617.0
2016-12-23 15:45:00,13.41,13.41,13.4,13.41,40213.0,9.3041,9.3041,9.2972,9.3041,40213.0
2016-12-23 15:50:00,13.41,13.41,13.4,13.41,56565.0,9.3041,9.3041,9.2972,9.3041,56565.0
2016-12-23 15:55:00,13.41,13.42,13.4,13.42,609068.0,9.3041,9.311,9.2972,9.311,609068.0
2016-12-27 09:30:00,13.54,13.54,13.42,13.47,149035.0,9.3943,9.3943,9.311,9.3457,149035.0
2016-12-27 09:35:00,13.47,13.47,13.44,13.45,52350.0,9.3457,9.3457,9.3249,9.3318,52350.0
2016-12-27 09:40:00,13.46,13.47,13.43,13.43,62036.0,9.3388,9.3457,9.318,9.318,62036.0
2016-12-27 09:45:00,13.43,13.44,13.4,13.43,148783.0,9.318,9.3249,9.2972,9.318,148783.0
2016-12-27 09:50:00,13.43,13.45,13.42,13.44,71931.0,9.318,9.3318,9.311,9.3249,71931.0
2016-12-27 09:55:00,13.44,13.45,13.41,13.42,43754.0,9.3249,9.3318,9.3041,9.311,43754.0
2016-12-27 10:00:00,13.43,13.43,13.39,13.4,25416.0,9.318,9.318,9.2902,9.2972,25416.0
2016-12-27 10:05:00,13.4,13.42,13.39,13.41,128950.0,9.2972,9.311,9.2902,9.3041,128950.0
2016-12-27 10:10:00,13.41,13.42,13.39,13.4,17112.0,9.3041,9.311,9.2902,9.2972,17112.0
2016-12-27 10:15:00,13.39,13.4,13.37,13.37,35513.0,9.2902,9.2972,9.2763,9.2763,35513.0
2016-12-27 10:20:00,13.37,13.38,13.36,13.38,142955.0,9.2763,9.2833,9.2694,9.2833,142955.0
2016-12-27 10:25:00,13.38,13.39,13.37,13.38,68145.0,9.2833,9.2902,9.2763,9.2833,68145.0
2016-12-27 10:30:00,13.39,13.41,13.38,13.39,83698.0,9.2902,9.3041,9.2833,9.2902,83698.0
2016-12-27 10:35:00,13.39,13.4,13.38,13.39,82840.0,9.2902,9.2972,9.2833,9.2902,82840.0
2016-12-27 10:40:00,13.39,13.41,13.38,13.4,135300.0,9.2902,9.3041,9.2833,9.2972,135300.0
2016-12-27 10:45:00,13.41,13.41,13.39,13.39,65990.0,9.3041,9.3041,9.2902,9.2902,65990.0
2016-12-27 10:50:00,13.39,13.41,13.39,13.4,51690.0,9.2902,9.3041,9.2902,9.2972,51690.0
2016-12-27 10:55:00,13.41,13.42,13.4,13.4,51448.0,9.3041,9.311,9.2972,9.2972,51448.0
2016-12-27 11:00:00,13.41,13.43,13.4,13.43,78904.0,9.3041,9.318,9.2972,9.318,78904.0
2016-12-27 11:05:00,13.43,13.44,13.42,13.43,70625.0,9.318,9.3249,9.311,9.318,70625.0
2016-12-27 11:10:00,13.43,13.43,13.41,13.41,76185.0,9.318,9.318,9.3041,9.3041,76185.0
2016-12-27 11:15:00,13.42,13.42,13.39,13.4,74857.0,9.311,9.311,9.2902,9.2972,74857.0
2016-12-27 11:20:00,13.4,13.4,13.39,13.39,4987.0,9.2972,9.2972,9.2902,9.2902,4987.0
2016-12-27 11:25:00,13.39,13.4,13.38,13.39,42293.0,9.2902,9.2972,9.2833,9.2902,42293.0
2016-12-27 11:30:00,13.39,13.4,13.39,13.4,6949.0,9.2902,9.2972,9.2902,9.2972,6949.0
2016-12-27 11:35:00,13.4,13.41,13.39,13.41,163566.0,9.2972,9.3041,9.2902,9.3041,163566.0
2016-12-27 11:40:00,13.41,13.42,13.4,13.41,79981.0,9.3041,9.311,9.2972,9.3041,79981.0
2016-12-27 11:45:00,13.41,13.41,13.39,13.4,15409.0,9.3041,9.3041,9.2902,9.2972,15409.0
2016-12-27 11:50:00,13.39,13.4,13.38,13.39,79403.0,9.2902,9.2972,9.2833,9.2902,79403.0
2016-12-27 11:55:00,13.39,13.4,13.39,13.39,78808.0,9.2902,9.2972,9.2902,9.2902,78808.0
2016-12-27 12:00:00,13.4,13.41,13.39,13.41,44857.0,9.2972,9.3041,9.2902,9.3041,44857.0
2016-12-27 12:05:00,13.41,13.42,13.4,13.41,61640.0,9.3041,9.311,9.2972,9.3041,61640.0
2016-12-27 12:10:00,13.41,13.42,13.38,13.39,112920.0,9.3041,9.311,9.2833,9.2902,112920.0
2016-12-27 12:15:00,13.4,13.41,13.39,13.41,144742.0,9.2972,9.3041,9.2902,9.3041,144742.0
2016-12-27 12:20:00,13.41,13.41,13.4,13.4,5776.0,9.3041,9.3041,9.2972,9.2972,5776.0
2016-12-27 12:25:00,13.4,13.41,13.4,13.41,10149.0,9.2972,9.3041,9.2972,9.3041,10149.0
2016-12-27 12:30:00,13.41,13.41,13.4,13.41,12972.0,9.3041,9.3041,9.2972,9.3041,12972.0
2016-12-27 12:35:00,13.41,13.41,13.39,13.39,86406.0,9.3041,9.3041,9.2902,9.2902,86406.0
2016-12-27 12:40:00,13.39,13.41,13.39,13.4,91882.0,9.2902,9.3041,9.2902,9.2972,91882.0
2016-12-27 12:45:00,13.4,13.41,13.4,13.4,110341.0,9.2972,9.3041,9.2972,9.2972,110341.0
2016-12-27 12:50:00,13.4,13.41,13.4,13.4,6142.0,9.2972,9.3041,9.2972,9.2972,6142.0
2016-12-27 12:55:00,13.4,13.42,13.4,13.42,44077.0,9.2972,9.311,9.2972,9.311,44077.0
2016-12-27 13:00:00,13.41,13.42,13.4,13.41,40154.0,9.3041,9.311,9.2972,9.3041,40154.0
2016-12-27 13:05:00,13.41,13.43,13.41,13.43,55512.0,9.3041,9.318,9.3041,9.318,55512.0
2016-12-27 13:10:00,13.43,13.43,13.41,13.41,27350.0,9.318,9.318,9.3041,9.3041,27350.0
2016-12-27 13:15:00,13.41,13.42,13.4,13.42,30223.0,9.3041,9.311,9.2972,9.311,30223.0
2016-12-27 13:20:00,13.42,13.42,13.41,13.41,10122.0,9.311,9.311,9.3041,9.3041,10122.0
2016-12-27 13:25:00,13.42,13.42,13.41,13.42,10248.0,9.311,9.311,9.3041,9.311,10248.0
2016-12-27 13:30:00,13.41,13.42,13.39,13.4,61822.0,9.3041,9.311,9.2902,9.2972,61822.0
2016-12-27 13:35:00,13.4,13.42,13.4,13.42,31175.0,9.2972,9.311,9.2972,9.311,31175.0
2016-12-27 13:40:00,13.42,13.42,13.4,13.41,52917.0,9.311,9.311,9.2972,9.3041,52917.0
2016-12-27 13:45:00,13.41,13.42,13.4,13.41,50741.0,9.3041,9.311,9.2972,9.3041,50741.0
2016-12-27 13:50:00,13.41,13.41,13.4,13.4,34326.0,9.3041,9.3041,9.2972,9.2972,34326.0
2016-12-27 13:55:00,13.41,13.42,13.4,13.42,19475.0,9.3041,9.311,9.2972,9.311,19475.0
2016-12-27 14:00:00,13.41,13.42,13.4,13.4,24427.0,9.3041,9.311,9.2972,9.2972,24427.0
2016-12-27 14:05:00,13.4,13.42,13.4,13.41,43749.0,9.2972,9.311,9.2972,9.3041,43749.0
2016-12-27 14:10:00,13.42,13.42,13.41,13.41,4450.0,9.311,9.311,9.3041,9.3041,4450.0
2016-12-27 14:15:00,13.42,13.43,13.41,13.41,90586.0,9.311,9.318,9.3041,9.3041,90586.0
2016-12-27 14:20:00,13.41,13.43,13.41,13.42,68815.0,9.3041,9.318,9.3041,9.311,68815.0
2016-12-27 14:25:00,13.42,13.43,13.41,13.43,57767.0,9.311,9.318,9.3041,9.318,57767.0
2016-12-27 14:30:00,13.42,13.43,13.42,13.42,7213.0,9.311,9.318,9.311,9.311,7213.0
2016-12-27 14:35:00,13.42,13.43,13.42,13.42,85388.0,9.311,9.318,9.311,9.311,85388.0
2016-12-27 14:40:00,13.43,13.43,13.42,13.43,2626.0,9.318,9.318,9.311,9.318,2626.0
2016-12-27 14:45:00,13.42,13.44,13.42,13.44,77768.0,9.311,9.3249,9.311,9.3249,77768.0
2016-12-27 14:50:00,13.44,13.44,13.42,13.42,22694.0,9.3249,9.3249,9.311,9.311,22694.0
2016-12-27 14:55:00,13.43,13.43,13.42,13.42,4329.0,9.318,9.318,9.311,9.311,4329.0
2016-12-27 15:00:00,13.43,13.44,13.42,13.44,55776.0,9.318,9.3249,9.311,9.3249,55776.0
2016-12-27 15:05:00,13.44,13.45,13.43,13.44,99693.0,9.3249,9.3318,9.318,9.3249,99693.0
2016-12-27 15:10:00,13.43,13.44,13.42,13.44,59581.0,9.318,9.3249,9.311,9.3249,59581.0
2016-12-27 15:15:00,13.44,13.45,13.43,13.43,72435.0,9.3249,9.3318,9.318,9.318,72435.0
2016-12-27 15:20:00,13.44,13.45,13.43,13.45,21131.0,9.3249,9.3318,9.318,9.3318,21131.0
2016-12-27 15:25:00,13.45,13.45,13.44,13.45,19500.0,9.3318,9.3318,9.3249,9.3318,19500.0
2016-12-27 15:30:00,13.44,13.45,13.44,13.44,80691.0,9.3249,9.3318,9.3249,9.3249,80691.0
2016-12-27 15:35:00,13.44,13.45,13.43,13.43,72823.0,9.3249,9.3318,9.318,9.318,72823.0
2016-12-27 15:40:00,13.43,13.45,13.43,13.43,78540.0,9.318,9.3318,9.318,9.318,78540.0
2016-12-27 15:45:00,13.43,13.44,13.42,13.43,100108.0,9.318,9.3249,9.311,9.318,100108.0
2016-12-27 15:50:00,13.43,13.44,13.42,13.44,126245.0,9.318,9.3249,9.311,9.3249,126245.0
2016-12-27 15:55:00,13.43,13.44,13.42,13.44,314677.0,9.318,9.3249,9.311,9.3249,314677.0
2016-12-28 09:30:00,13.44,13.56,13.43,13.44,187673.0,9.3249,9.4082,9.318,9.3249,187673.0
2016-12-28 09:35:00,13.44,13.47,13.42,13.44,190033.0,9.3249,9.3457,9.311,9.3249,190033.0
2016-12-28 09:40:00,13.43,13.43,13.39,13.41,118150.0,9.318,9.318,9.2902,9.3041,118150.0
2016-12-28 09:45:00,13.41,13.42,13.4,13.41,34938.0,9.3041,9.311,9.2972,9.3041,34938.0
2016-12-28 09:50:00,13.4,13.42,13.36,13.37,113709.0,9.2972,9.311,9.2694,9.2763,113709.0
2016-12-28 09:55:00,13.36,13.38,13.35,13.36,96046.0,9.2694,9.2833,9.2625,9.2694,96046.0
2016-12-28 10:00:00,13.36,13.38,13.34,13.37,91828.0,9.2694,9.2833,9.2555,9.2763,91828.0
2016-12-28 10:05:00,13.37,13.38,13.34,13.35,100029.0,9.2763,9.2833,9.2555,9.2625,100029.0
2016-12-28 10:10:00,13.34,13.35,13.33,13.34,65199.0,9.2555,9.2625,9.2486,9.2555,65199.0
2016-12-28 10:15:00,13.33,13.37,13.33,13.35,78830.0,9.2486,9.2763,9.2486,9.2625,78830.0
2016-12-28 10:20:00,13.35,13.36,13.34,13.35,142663.0,9.2625,9.2694,9.2555,9.2625,142663.0
2016-12-28 10:25:00,13.35,13.35,13.32,13.35,153058.0,9.2625,9.2625,9.2416,9.2625,153058.0
2016-12-28 10:30:00,13.35,13.36,13.34,13.35,41262.0,9.2625,9.2694,9.2555,9.2625,41262.0
2016-12-28 10:35:00,13.36,13.37,13.34,13.36,91356.0,9.2694,9.2763,9.2555,9.2694,91356.0
2016-12-28 10:40:00,13.36,13.37,13.34,13.35,72615.0,9.2694,9.2763,9.2555,9.2625,72615.0
2016-12-28 10:45:00,13.35,13.36,13.34,13.35,107333.0,9.2625,9.2694,9.2555,9.2625,107333.0
2016-12-28 10:50:00,13.36,13.36,13.35,13.36,107774.0,9.2694,9.2694,9.2625,9.2694,107774.0
2016-12-28 10:55:00,13.35,13.37,13.34,13.36,53752.0,9.2625,9.2763,9.2555,9.2694,53752.0
2016-12-28 11:00:00,13.36,13.37,13.35,13.36,66175.0,9.2694,9.2763,9.2625,9.2694,66175.0
2016-12-28 11:05:00,13.36,13.36,13.33,13.35,99751.0,9.2694,9.2694,9.2486,9.2625,99751.0
2016-12-28 11:10:00,13.35,13.35,13.32,13.33,49787.0,9.2625,9.2625,9.2416,9.2486,49787.0
2016-12-28 11:15:00,13.33,13.33,13.31,13.33,30818.0,9.2486,9.2486,9.2347,9.2486,30818.0
2016-12-28 11:20:00,13.33,13.35,13.33,13.34,91980.0,9.2486,9.2625,9.2486,9.2555,91980.0
2016-12-28 11:25:00,13.34,13.36,13.34,13.36,56063.0,9.2555,9.2694,9.2555,9.2694,56063.0
2016-12-28 11:30:00,13.36,13.37,13.35,13.37,54064.0,9.2694,9.2763,9.2625,9.2763,54064.0
2016-12-28 11:35:00,13.36,13.38,13.36,13.36,36441.0,9.2694,9.2833,9.2694,9.2694,36441.0
2016-12-28 11:40:00,13.37,13.37,13.36,13.37,17421.0,9.2763,9.2763,9.2694,9.2763,17421.0
2016-12-28 11:45:00,13.36,13.38,13.35,13.38,58923.0,9.2694,9.2833,9.2625,9.2833,58923.0
2016-12-28 11:50:00,13.37,13.38,13.36,13.36,93225.0,9.2763,9.2833,9.2694,9.2694,93225.0
2016-12-28 11:55:00,13.36,13.36,13.34,13.35,9693.0,9.2694,9.2694,9.2555,9.2625,9693.0
2016-12-28 12:00:00,13.34,13.34,13.32,13.32,44495.0,9.2555,9.2555,9.2416,9.2416,44495.0
2016-12-28 12:05:00,13.32,13.32,13.3,13.32,137422.0,9.2416,9.2416,9.2278,9.2416,137422.0
2016-12-28 12:10:00,13.31,13.32,13.28,13.29,166011.0,9.2347,9.2416,9.2139,9.2208,166011.0
2016-12-28 12:15:00,13.29,13.31,13.28,13.31,135659.0,9.2208,9.2347,9.2139,9.2347,135659.0
2016-12-28 12:20:00,13.31,13.31,13.29,13.3,64082.0,9.2347,9.2347,9.2208,9.2278,64082.0
2016-12-28 12:25:00,13.29,13.31,13.29,13.31,38971.0,9.2208,9.2347,9.2208,9.2347,38971.0
2016-12-28 12:30:00,13.31,13.31,13.3,13.3,57800.0,9.2347,9.2347,9.2278,9.2278,57800.0
2016-12-28 12:35:00,13.3,13.32,13.3,13.3,87530.0,9.2278,9.2416,9.2278,9.2278,87530.0
2016-12-28 12:40:00,13.3,13.32,13.28,13.28,59642.0,9.2278,9.2416,9.2139,9.2139,59642.0
2016-12-28 12:45:00,13.28,13.29,13.27,13.28,9841.0,9.2139,9.2208,9.207,9.2139,9841.0
2016-12-28 12:50:00,13.27,13.29,13.27,13.29,63089.0,9.207,9.2208,9.207,9.2208,63089.0
2016-12-28 12:55:00,13.29,13.29,13.28,13.29,34300.0,9.2208,9.2208,9.2139,9.2208,34300.0
2016-12-28 13:00:00,13.29,13.3,13.28,13.3,176646.0,9.2208,9.2278,9.2139,9.2278,176646.0
2016-12-28 13:05:00,13.29,13.29,13.26,13.28,135985.0,9.2208,9.2208,9.2,9.2139,135985.0
2016-12-28 13:10:00,13.28,13.28,13.27,13.27,26293.0,9.2139,9.2139,9.207,9.207,26293.0
2016-12-28 13:15:00,13.28,13.28,13.27,13.27,5310.0,9.2139,9.2139,9.207,9.207,5310.0
2016-12-28 13:20:00,13.27,13.28,13.26,13.27,50636.0,9.207,9.2139,9.2,9.207,50636.0
2016-12-28 13:25:00,13.27,13.28,13.26,13.26,46601.0,9.207,9.2139,9.2,9.2,46601.0
2016-12-28 13:30:00,13.27,13.27,13.26,13.26,59413.0,9.207,9.207,9.2,9.2,59413.0
2016-12-28 13:35:00,13.26,13.28,13.26,13.27,34126.0,9.2,9.2139,9.2,9.207,34126.0
2016-12-28 13:40:00,13.27,13.28,13.26,13.26,21124.0,9.207,9.2139,9.2,9.2,21124.0
2016-12-28 13:45:00,13.26,13.27,13.25,13.25,10900.0,9.2,9.207,9.1931,9.1931,10900.0
2016-12-28 13:50:00,13.26,13.26,13.25,13.25,61112.0,9.2,9.2,9.1931,9.1931,61112.0
2016-12-28 13:55:00,13.25,13.26,13.24,13.25,51786.0,9.1931,9.2,9.1861,9.1931,51786.0
2016-12-28 14:00:00,13.25,13.27,13.25,13.27,131580.0,9.1931,9.207,9.1931,9.207,131580.0
2016-12-28 14:05:00,13.26,13.27,13.25,13.26,65293.0,9.2,9.207,9.1931,9.2,65293.0
2016-12-28 14:10:00,13.26,13.26,13.24,13.25,104295.0,9.2,9.2,9.1861,9.1931,104295.0
2016-12-28 14:15:00,13.25,13.26,13.23,13.23,57152.0,9.1931,9.2,9.1792,9.1792,57152.0
2016-12-28 14:20:00,13.24,13.24,13.21,13.22,55467.0,9.1861,9.1861,9.1653,9.1723,55467.0
2016-12-28 14:25:00,13.23,13.24,13.22,13.23,83316.0,9.1792,9.1861,9.1723,9.1792,83316.0
2016-12-28 14:30:00,13.24,13.25,13.23,13.25,45782.0,9.1861,9.1931,9.1792,9.1931,45782.0
2016-12-28 14:35:00,13.25,13.26,13.25,13.26,48804.0,9.1931,9.2,9.1931,9.2,48804.0
2016-12-28 14:40:00,13.25,13.26,13.24,13.25,19371.0,9.1931,9.2,9.1861,9.1931,19371.0
2016-12-28 14:45:00,13.24,13.26,13.24,13.24,42001.0,9.1861,9.2,9.1861,9.1861,42001.0
2016-12-28 14:50:00,13.24,13.26,13.24,13.26,59349.0,9.1861,9.2,9.1861,9.2,59349.0
2016-12-28 14:55:00,13.26,13.26,13.25,13.26,43614.0,9.2,9.2,9.1931,9.2,43614.0
2016-12-28 15:00:00,13.26,13.27,13.25,13.27,46987.0,9.2,9.207,9.1931,9.207,46987.0
2016-12-28 15:05:00,13.27,13.28,13.26,13.26,46863.0,9.207,9.2139,9.2,9.2,46863.0
2016-12-28 15:10:00,13.26,13.27,13.26,13.27,54274.0,9.2,9.207,9.2,9.207,54274.0
2016-12-28 15:15:00,13.27,13.28,13.26,13.27,100192.0,9.207,9.2139,9.2,9.207,100192.0
2016-12-28 15:20:00,13.27,13.28,13.27,13.28,71112.0,9.207,9.2139,9.207,9.2139,71112.0
2016-12-28 15:25:00,13.28,13.28,13.26,13.27,53227.0,9.2139,9.2139,9.2,9.207,53227.0
2016-12-28 15:30:00,13.27,13.28,13.26,13.27,154731.0,9.207,9.2139,9.2,9.207,154731.0
2016-12-28 15:35:00,13.27,13.27,13.25,13.25,93212.0,9.207,9.207,9.1931,9.1931,93212.0
2016-12-28 15:40:00,13.25,13.26,13.24,13.24,96339.0,9.1931,9.2,9.1861,9.1861,96339.0
2016-12-28 15:45:00,13.25,13.26,13.24,13.26,127989.0,9.1931,9.2,9.1861,9.2,127989.0
2016-12-28 15:50:00,13.26,13.27,13.25,13.26,147157.0,9.2,9.207,9.1931,9.2,147157.0
2016-12-28 15:55:00,13.26,13.27,13.24,13.24,316636.0,9.2,9.207,9.1861,9.1861,316636.0
2016-12-29 09:30:00,13.29,13.3,13.24,13.29,81387.0,9.2208,9.2278,9.1861,9.2208,81387.0
2016-12-29 09:35:00,13.3,13.3,13.25,13.27,68109.0,9.2278,9.2278,9.1931,9.207,68109.0
2016-12-29 09:40:00,13.27,13.28,13.24,13.25,51348.0,9.207,9.2139,9.1861,9.1931,51348.0
2016-12-29 09:45:00,13.25,13.26,13.2,13.21,64766.0,9.1931,9.2,9.1584,9.1653,64766.0
2016-12-29 09:50:00,13.21,13.22,13.2,13.21,58716.0,9.1653,9.1723,9.1584,9.1653,58716.0
2016-12-29 09:55:00,13.21,13.23,13.21,13.22,65241.0,9.1653,9.1792,9.1653,9.1723,65241.0
2016-12-29 10:00:00,13.23,13.25,13.22,13.25,120235.0,9.1792,9.1931,9.1723,9.1931,120235.0
2016-12-29 10:05:00,13.25,13.25,13.21,13.21,80452.0,9.1931,9.1931,9.1653,9.1653,80452.0
2016-12-29 10:10:00,13.21,13.22,13.2,13.21,71795.0,9.1653,9.1723,9.1584,9.1653,71795.0
2016-12-29 10:15:00,13.21,13.23,13.21,13.22,82474.0,9.1653,9.1792,9.1653,9.1723,82474.0
2016-12-29 10:20:00,13.22,13.23,13.21,13.21,30926.0,9.1723,9.1792,9.1653,9.1653,30926.0
2016-12-29 10:25:00,13.21,13.22,13.19,13.2,86324.0,9.1653,9.1723,9.1515,9.1584,86324.0
2016-12-29 10:30:00,13.2,13.21,13.18,13.19,33337.0,9.1584,9.1653,9.1445,9.1515,33337.0
2016-12-29 10:35:00,13.18,13.19,13.16,13.16,53649.0,9.1445,9.1515,9.1306,9.1306,53649.0
2016-12-29 10:40:00,13.16,13.16,13.14,13.14,82433.0,9.1306,9.1306,9.1168,9.1168,82433.0
2016-12-29 10:45:00,13.14,13.16,13.11,13.11,246934.0,9.1168,9.1306,9.0959,9.0959,246934.0
2016-12-29 10:50:00,13.12,13.12,13.09,13.1,239947.0,9.1029,9.1029,9.0821,9.089,239947.0
2016-12-29 10:55:00,13.1,13.1,13.08,13.1,155725.0,9.089,9.089,9.0751,9.089,155725.0
2016-12-29 11:00:00,13.1,13.11,13.08,13.09,69872.0,9.089,9.0959,9.0751,9.0821,69872.0
2016-12-29 11:05:00,13.09,13.11,13.09,13.1,182397.0,9.0821,9.0959,9.0821,9.089,182397.0
2016-12-29 11:10:00,13.11,13.13,13.1,13.12,113376.0,9.0959,9.1098,9.089,9.1029,113376.0
2016-12-29 11:15:00,13.13,13.13,13.11,13.12,26327.0,9.1098,9.1098,9.0959,9.1029,26327.0
2016-12-29 11:20:00,13.12,13.12,13.1,13.12,61470.0,9.1029,9.1029,9.089,9.1029,61470.0
2016-12-29 11:25:00,13.12,13.13,13.1,13.11,265913.0,9.1029,9.1098,9.089,9.0959,265913.0
2016-12-29 11:30:00,13.1,13.12,13.1,13.11,37411.0,9.089,9.1029,9.089,9.0959,37411.0
2016-12-29 11:35:00,13.11,13.12,13.09,13.09,48792.0,9.0959,9.1029,9.0821,9.0821,48792.0
2016-12-29 11:40:00,13.09,13.11,13.09,13.1,110100.0,9.0821,9.0959,9.0821,9.089,110100.0
2016-12-29 11:45:00,13.11,13.11,13.08,13.09,89453.0,9.0959,9.0959,9.0751,9.0821,89453.0
2016-12-29 11:50:00,13.1,13.11,13.08,13.11,74936.0,9.089,9.0959,9.0751,9.0959,74936.0
2016-12-29 11:55:00,13.11,13.11,13.09,13.1,41437.0,9.0959,9.0959,9.0821,9.089,41437.0
2016-12-29 12:00:00,13.1,13.1,13.08,13.09,62680.0,9.089,9.089,9.0751,9.0821,62680.0
2016-12-29 12:05:00,13.09,13.09,13.04,13.05,371688.0,9.0821,9.0821,9.0474,9.0543,371688.0
2016-12-29 12:10:00,13.05,13.06,13.02,13.04,221911.0,9.0543,9.0613,9.0335,9.0474,221911.0
2016-12-29 12:15:00,13.04,13.06,13.04,13.05,161335.0,9.0474,9.0613,9.0474,9.0543,161335.0
2016-12-29 12:20:00,13.05,13.06,13.03,13.05,123033.0,9.0543,9.0613,9.0404,9.0543,123033.0
2016-12-29 12:25:00,13.04,13.06,13.03,13.04,152494.0,9.0474,9.0613,9.0404,9.0474,152494.0
2016-12-29 12:30:00,13.04,13.05,13.03,13.04,36064.0,9.0474,9.0543,9.0404,9.0474,36064.0
2016-12-29 12:35:00,13.04,13.05,13.03,13.04,117848.0,9.0474,9.0543,9.0404,9.0474,117848.0
2016-12-29 12:40:00,13.04,13.06,13.03,13.04,142046.0,9.0474,9.0613,9.0404,9.0474,142046.0
2016-12-29 12:45:00,13.04,13.06,13.04,13.05,126707.0,9.0474,9.0613,9.0474,9.0543,126707.0
2016-12-29 12:50:00,13.06,13.08,13.05,13.07,44687.0,9.0613,9.0751,9.0543,9.0682,44687.0
2016-12-29 12:55:00,13.07,13.08,13.06,13.07,39865.0,9.0682,9.0751,9.0613,9.0682,39865.0
2016-12-29 13:00:00,13.07,13.07,13.04,13.04,114868.0,9.0682,9.0682,9.0474,9.0474,114868.0
2016-12-29 13:05:00,13.04,13.05,13.03,13.04,62531.0,9.0474,9.0543,9.0404,9.0474,62531.0
2016-12-29 13:10:00,13.03,13.04,13.03,13.04,6142.0,9.0404,9.0474,9.0404,9.0474,6142.0
2016-12-29 13:15:00,13.04,13.04,13.03,13.04,42525.0,9.0474,9.0474,9.0404,9.0474,42525.0
2016-12-29 13:20:00,13.04,13.04,13.03,13.04,34594.0,9.0474,9.0474,9.0404,9.0474,34594.0
2016-12-29 13:25:00,13.04,13.07,13.04,13.06,179170.0,9.0474,9.0682,9.0474,9.0613,179170.0
2016-12-29 13:30:00,13.06,13.06,13.05,13.05,23036.0,9.0613,9.0613,9.0543,9.0543,23036.0
2016-12-29 13:35:00,13.05,13.05,13.04,13.04,50960.0,9.0543,9.0543,9.0474,9.0474,50960.0
2016-12-29 13:40:00,13.05,13.05,13.04,13.05,77491.0,9.0543,9.0543,9.0474,9.0543,77491.0
2016-12-29 13:45:00,13.05,13.05,13.04,13.05,6645.0,9.0543,9.0543,9.0474,9.0543,6645.0
2016-12-29 13:50:00,13.04,13.05,13.04,13.05,72056.0,9.0474,9.0543,9.0474,9.0543,72056.0
2016-12-29 13:55:00,13.04,13.06,13.04,13.06,74181.0,9.0474,9.0613,9.0474,9.0613,74181.0
2016-12-29 14:00:00,13.06,13.08,13.05,13.08,126834.0,9.0613,9.0751,9.0543,9.0751,126834.0
2016-12-29 14:05:00,13.07,13.08,13.06,13.08,153174.0,9.0682,9.0751,9.0613,9.0751,153174.0
2016-12-29 14:10:00,13.07,13.07,13.06,13.06,10605.0,9.0682,9.0682,9.0613,9.0613,10605.0
2016-12-29 14:15:00,13.06,13.08,13.06,13.08,81103.0,9.0613,9.0751,9.0613,9.0751,81103.0
2016-12-29 14:20:00,13.08,13.1,13.07,13.09,78021.0,9.0751,9.089,9.0682,9.0821,78021.0
2016-12-29 14:25:00,13.1,13.1,13.07,13.07,38541.0,9.089,9.089,9.0682,9.0682,38541.0
2016-12-29 14:30:00,13.07,13.08,13.06,13.06,41163.0,9.0682,9.0751,9.0613,9.0613,41163.0
2016-12-29 14:35:00,13.06,13.08,13.05,13.06,185219.0,9.0613,9.0751,9.0543,9.0613,185219.0
2016-12-29 14:40:00,13.06,13.08,13.05,13.08,38435.0,9.0613,9.0751,9.0543,9.0751,38435.0
2016-12-29 14:45:00,13.08,13.09,13.07,13.08,66618.0,9.0751,9.0821,9.0682,9.0751,66618.0
2016-12-29 14:50:00,13.07,13.08,13.06,13.07,187781.0,9.0682,9.0751,9.0613,9.0682,187781.0
2016-12-29 14:55:00,13.07,13.08,13.07,13.08,62124.0,9.0682,9.0751,9.0682,9.0751,62124.0
2016-12-29 15:00:00,13.07,13.08,13.05,13.06,114800.0,9.0682,9.0751,9.0543,9.0613,114800.0
2016-12-29 15:05:00,13.06,13.06,13.05,13.05,59250.0,9.0613,9.0613,9.0543,9.0543,59250.0
2016-12-29 15:10:00,13.05,13.07,13.05,13.07,27244.0,9.0543,9.0682,9.0543,9.0682,27244.0
2016-12-29 15:15:00,13.06,13.08,13.06,13.07,172934.0,9.0613,9.0751,9.0613,9.0682,172934.0
2016-12-29 15:20:00,13.08,13.08,13.06,13.08,94432.0,9.0751,9.0751,9.0613,9.0751,94432.0
2016-12-29 15:25:00,13.08,13.08,13.07,13.07,57571.0,9.0751,9.0751,9.0682,9.0682,57571.0
2016-12-29 15:30:00,13.07,13.09,13.06,13.07,175576.0,9.0682,9.0821,9.0613,9.0682,175576.0
2016-12-29 15:35:00,13.07,13.08,13.06,13.08,130038.0,9.0682,9.0751,9.0613,9.0751,130038.0
2016-12-29 15:40:00,13.08,13.08,13.07,13.07,49729.0,9.0751,9.0751,9.0682,9.0682,49729.0
2016-12-29 15:45:00,13.07,13.08,13.07,13.07,42737.0,9.0682,9.0751,9.0682,9.0682,42737.0
2016-12-29 15:50:00,13.08,13.08,13.07,13.08,148753.0,9.0751,9.0751,9.0682,9.0751,148753.0
2016-12-29 15:55:00,13.08,13.08,13.07,13.08,372592.0,9.0751,9.0751,9.0682,9.0751,372592.0
2016-12-30 09:30:00,13.09,13.16,13.06,13.06,141965.0,9.0821,9.1306,9.0613,9.0613,141965.0
2016-12-30 09:35:00,13.06,13.1,13.05,13.06,88255.0,9.0613,9.089,9.0543,9.0613,88255.0
2016-12-30 09:40:00,13.05,13.11,13.05,13.1,94931.0,9.0543,9.0959,9.0543,9.089,94931.0
2016-12-30 09:45:00,13.1,13.13,13.09,13.11,82617.0,9.089,9.1098,9.0821,9.0959,82617.0
2016-12-30 09:50:00,13.12,13.13,13.1,13.11,61454.0,9.1029,9.1098,9.089,9.0959,61454.0
2016-12-30 09:55:00,13.1,13.12,13.07,13.1,87309.0,9.089,9.1029,9.0682,9.089,87309.0
2016-12-30 10:00:00,13.1,13.1,13.07,13.1,117775.0,9.089,9.089,9.0682,9.089,117775.0
2016-12-30 10:05:00,13.11,13.15,13.1,13.13,108670.0,9.0959,9.1237,9.089,9.1098,108670.0
2016-12-30 10:10:00,13.13,13.17,13.12,13.16,167423.0,9.1098,9.1376,9.1029,9.1306,167423.0
2016-12-30 10:15:00,13.16,13.18,13.14,13.17,182611.0,9.1306,9.1445,9.1168,9.1376,182611.0
2016-12-30 10:20:00,13.17,13.18,13.16,13.18,42219.0,9.1376,9.1445,9.1306,9.1445,42219.0
2016-12-30 10:25:00,13.18,13.19,13.17,13.17,42470.0,9.1445,9.1515,9.1376,9.1376,42470.0
2016-12-30 10:30:00,13.18,13.22,13.17,13.21,140732.0,9.1445,9.1723,9.1376,9.1653,140732.0
2016-12-30 10:35:00,13.21,13.22,13.2,13.2,82715.0,9.1653,9.1723,9.1584,9.1584,82715.0
2016-12-30 10:40:00,13.2,13.21,13.18,13.19,66901.0,9.1584,9.1653,9.1445,9.1515,66901.0
2016-12-30 10:45:00,13.2,13.2,13.18,13.18,146554.0,9.1584,9.1584,9.1445,9.1445,146554.0
2016-12-30 10:50:00,13.19,13.21,13.18,13.21,170876.0,9.1515,9.1653,9.1445,9.1653,170876.0
2016-12-30 10:55:00,13.21,13.22,13.18,13.19,146213.0,9.1653,9.1723,9.1445,9.1515,146213.0
2016-12-30 11:00:00,13.18,13.19,13.15,13.16,114048.0,9.1445,9.1515,9.1237,9.1306,114048.0
2016-12-30 11:05:00,13.16,13.16,13.14,13.15,125592.0,9.1306,9.1306,9.1168,9.1237,125592.0
2016-12-30 11:10:00,13.16,13.16,13.13,13.13,63492.0,9.1306,9.1306,9.1098,9.1098,63492.0
2016-12-30 11:15:00,13.13,13.15,13.13,13.13,100308.0,9.1098,9.1237,9.1098,9.1098,100308.0
2016-12-30 11:20:00,13.13,13.15,13.13,13.13,116624.0,9.1098,9.1237,9.1098,9.1098,116624.0
2016-12-30 11:25:00,13.13,13.16,13.13,13.15,74378.0,9.1098,9.1306,9.1098,9.1237,74378.0
2016-12-30 11:30:00,13.15,13.17,13.14,13.17,157851.0,9.1237,9.1376,9.1168,9.1376,157851.0
2016-12-30 11:35:00,13.17,13.17,13.15,13.16,70990.0,9.1376,9.1376,9.1237,9.1306,70990.0
2016-12-30 11:40:00,13.16,13.2,13.15,13.18,121462.0,9.1306,9.1584,9.1237,9.1445,121462.0
2016-12-30 11:45:00,13.18,13.2,13.17,13.18,143223.0,9.1445,9.1584,9.1376,9.1445,143223.0
2016-12-30 11:50:00,13.18,13.2,13.18,13.18,71781.0,9.1445,9.1584,9.1445,9.1445,71781.0
2016-12-30 11:55:00,13.18,13.19,13.16,13.17,103114.0,9.1445,9.1515,9.1306,9.1376,103114.0
2016-12-30 12:00:00,13.17,13.18,13.16,13.17,102990.0,9.1376,9.1445,9.1306,9.1376,102990.0
2016-12-30 12:05:00,13.16,13.18,13.15,13.18,72683.0,9.1306,9.1445,9.1237,9.1445,72683.0
2016-12-30 12:10:00,13.18,13.19,13.17,13.18,78518.0,9.1445,9.1515,9.1376,9.1445,78518.0
2016-12-30 12:15:00,13.19,13.19,13.17,13.18,21284.0,9.1515,9.1515,9.1376,9.1445,21284.0
2016-12-30 12:20:00,13.18,13.19,13.17,13.17,12159.0,9.1445,9.1515,9.1376,9.1376,12159.0
2016-12-30 12:25:00,13.17,13.19,13.15,13.15,119938.0,9.1376,9.1515,9.1237,9.1237,119938.0
2016-12-30 12:30:00,13.15,13.18,13.15,13.17,88845.0,9.1237,9.1445,9.1237,9.1376,88845.0
2016-12-30 12:35:00,13.17,13.17,13.15,13.16,19300.0,9.1376,9.1376,9.1237,9.1306,19300.0
2016-12-30 12:40:00,13.17,13.18,13.16,13.17,32448.0,9.1376,9.1445,9.1306,9.1376,32448.0
2016-12-30 12:45:00,13.18,13.18,13.16,13.18,38589.0,9.1445,9.1445,9.1306,9.1445,38589.0
2016-12-30 12:50:00,13.17,13.18,13.15,13.16,116009.0,9.1376,9.1445,9.1237,9.1306,116009.0
2016-12-30 12:55:00,13.16,13.18,13.16,13.17,49467.0,9.1306,9.1445,9.1306,9.1376,49467.0
2016-12-30 13:00:00,13.17,13.2,13.17,13.19,60698.0,9.1376,9.1584,9.1376,9.1515,60698.0
2016-12-30 13:05:00,13.2,13.21,13.19,13.21,66970.0,9.1584,9.1653,9.1515,9.1653,66970.0
2016-12-30 13:10:00,13.21,13.22,13.2,13.21,60543.0,9.1653,9.1723,9.1584,9.1653,60543.0
2016-12-30 13:15:00,13.21,13.22,13.21,13.21,102557.0,9.1653,9.1723,9.1653,9.1653,102557.0
2016-12-30 13:20:00,13.21,13.23,13.21,13.22,118910.0,9.1653,9.1792,9.1653,9.1723,118910.0
2016-12-30 13:25:00,13.23,13.23,13.21,13.21,31123.0,9.1792,9.1792,9.1653,9.1653,31123.0
2016-12-30 13:30:00,13.21,13.22,13.21,13.22,11821.0,9.1653,9.1723,9.1653,9.1723,11821.0
2016-12-30 13:35:00,13.22,13.23,13.21,13.21,48216.0,9.1723,9.1792,9.1653,9.1653,48216.0
2016-12-30 13:40:00,13.21,13.22,13.2,13.2,28602.0,9.1653,9.1723,9.1584,9.1584,28602.0
2016-12-30 13:45:00,13.2,13.21,13.19,13.2,33915.0,9.1584,9.1653,9.1515,9.1584,33915.0
2016-12-30 13:50:00,13.2,13.21,13.19,13.21,59799.0,9.1584,9.1653,9.1515,9.1653,59799.0
2016-12-30 13:55:00,13.21,13.21,13.19,13.2,45449.0,9.1653,9.1653,9.1515,9.1584,45449.0
2016-12-30 14:00:00,13.2,13.21,13.19,13.21,34362.0,9.1584,9.1653,9.1515,9.1653,34362.0
2016-12-30 14:05:00,13.2,13.21,13.19,13.2,28540.0,9.1584,9.1653,9.1515,9.1584,28540.0
2016-12-30 14:10:00,13.2,13.2,13.19,13.2,28595.0,9.1584,9.1584,9.1515,9.1584,28595.0
2016-12-30 14:15:00,13.2,13.21,13.19,13.21,44813.0,9.1584,9.1653,9.1515,9.1653,44813.0
2016-12-30 14:20:00,13.21,13.21,13.2,13.21,24612.0,9.1653,9.1653,9.1584,9.1653,24612.0
2016-12-30 14:25:00,13.21,13.21,13.2,13.2,55160.0,9.1653,9.1653,9.1584,9.1584,55160.0
2016-12-30 14:30:00,13.2,13.22,13.19,13.21,62705.0,9.1584,9.1723,9.1515,9.1653,62705.0
2016-12-30 14:35:00,13.21,13.22,13.21,13.22,36440.0,9.1653,9.1723,9.1653,9.1723,36440.0
2016-12-30 14:40:00,13.22,13.24,13.21,13.24,93901.0,9.1723,9.1861,9.1653,9.1861,93901.0
2016-12-30 14:45:00,13.24,13.24,13.19,13.19,130535.0,9.1861,9.1861,9.1515,9.1515,130535.0
2016-12-30 14:50:00,13.2,13.2,13.18,13.18,92842.0,9.1584,9.1584,9.1445,9.1445,92842.0
2016-12-30 14:55:00,13.18,13.19,13.17,13.19,65232.0,9.1445,9.1515,9.1376,9.1515,65232.0
2016-12-30 15:00:00,13.19,13.2,13.18,13.2,45224.0,9.1515,9.1584,9.1445,9.1584,45224.0
2016-12-30 15:05:00,13.2,13.21,13.19,13.21,74655.0,9.1584,9.1653,9.1515,9.1653,74655.0
2016-12-30 15:10:00,13.21,13.22,13.2,13.22,98682.0,9.1653,9.1723,9.1584,9.1723,98682.0
2016-12-30 15:15:00,13.21,13.23,13.21,13.22,60716.0,9.1653,9.1792,9.1653,9.1723,60716.0
2016-12-30 15:20:00,13.22,13.22,13.2,13.21,42888.0,9.1723,9.1723,9.1584,9.1653,42888.0
2016-12-30 15:25:00,13.2,13.22,13.2,13.21,76910.0,9.1584,9.1723,9.1584,9.1653,76910.0
2016-12-30 15:30:00,13.21,13.22,13.19,13.21,181312.0,9.1653,9.1723,9.1515,9.1653,181312.0
2016-12-30 15:35:00,13.21,13.21,13.18,13.19,139253.0,9.1653,9.1653,9.1445,9.1515,139253.0
2016-12-30 15:40:00,13.19,13.19,13.17,13.17,41778.0,9.1515,9.1515,9.1376,9.1376,41778.0
2016-12-30 15:45:00,13.17,13.2,13.17,13.19,215564.0,9.1376,9.1584,9.1376,9.1515,215564.0
2016-12-30 15:50:00,13.18,13.2,13.18,13.19,212603.0,9.1445,9.1584,9.1445,9.1515,212603.0
2016-12-30 15:55:00,13.19,13.22,13.18,13.21,806839.0,9.1515,9.1723,9.1445,9.1653,806839.0
2017-01-03 09:30:00,13.47,13.51,13.4,13.47,425623.0,9.3457,9.3735,9.2972,9.3457,425623.0
2017-01-03 09:35:00,13.46,13.53,13.44,13.46,297361.0,9.3388,9.3873,9.3249,9.3388,297361.0
2017-01-03 09:40:00,13.46,13.5,13.45,13.49,676586.0,9.3388,9.3665,9.3318,9.3596,676586.0
2017-01-03 09:45:00,13.49,13.5,13.42,13.43,220349.0,9.3596,9.3665,9.311,9.318,220349.0
2017-01-03 09:50:00,13.42,13.43,13.38,13.41,225034.0,9.311,9.318,9.2833,9.3041,225034.0
2017-01-03 09:55:00,13.41,13.44,13.4,13.41,241124.0,9.3041,9.3249,9.2972,9.3041,241124.0
2017-01-03 10:00:00,13.41,13.46,13.4,13.44,185855.0,9.3041,9.3388,9.2972,9.3249,185855.0
2017-01-03 10:05:00,13.44,13.49,13.43,13.47,119441.0,9.3249,9.3596,9.318,9.3457,119441.0
2017-01-03 10:10:00,13.48,13.5,13.46,13.46,103206.0,9.3527,9.3665,9.3388,9.3388,103206.0
2017-01-03 10:15:00,13.46,13.48,13.44,13.46,117981.0,9.3388,9.3527,9.3249,9.3388,117981.0
2017-01-03 10:20:00,13.46,13.47,13.43,13.45,84502.0,9.3388,9.3457,9.318,9.3318,84502.0
2017-01-03 10:25:00,13.44,13.46,13.44,13.46,47478.0,9.3249,9.3388,9.3249,9.3388,47478.0
2017-01-03 10:30:00,13.45,13.47,13.44,13.44,82513.0,9.3318,9.3457,9.3249,9.3249,82513.0
2017-01-03 10:35:00,13.44,13.44,13.38,13.38,258324.0,9.3249,9.3249,9.2833,9.2833,258324.0
2017-01-03 10:40:00,13.38,13.41,13.35,13.36,177516.0,9.2833,9.3041,9.2625,9.2694,177516.0
2017-01-03 10:45:00,13.36,13.38,13.34,13.35,114149.0,9.2694,9.2833,9.2555,9.2625,114149.0
2017-01-03 10:50:00,13.34,13.34,13.3,13.32,83830.0,9.2555,9.2555,9.2278,9.2416,83830.0
2017-01-03 10:55:00,13.32,13.32,13.28,13.29,156252.0,9.2416,9.2416,9.2139,9.2208,156252.0
2017-01-03 11:00:00,13.29,13.29,13.24,13.27,130061.0,9.2208,9.2208,9.1861,9.207,130061.0
2017-01-03 11:05:00,13.27,13.29,13.26,13.28,96156.0,9.207,9.2208,9.2,9.2139,96156.0
2017-01-03 11:10:00,13.28,13.28,13.25,13.27,121042.0,9.2139,9.2139,9.1931,9.207,121042.0
2017-01-03 11:15:00,13.27,13.29,13.26,13.28,165089.0,9.207,9.2208,9.2,9.2139,165089.0
2017-01-03 11:20:00,13.28,13.33,13.28,13.33,103431.0,9.2139,9.2486,9.2139,9.2486,103431.0
2017-01-03 11:25:00,13.32,13.33,13.29,13.29,173757.0,9.2416,9.2486,9.2208,9.2208,173757.0
2017-01-03 11:30:00,13.29,13.33,13.29,13.33,110157.0,9.2208,9.2486,9.2208,9.2486,110157.0
2017-01-03 11:35:00,13.33,13.33,13.28,13.28,151573.0,9.2486,9.2486,9.2139,9.2139,151573.0
2017-01-03 11:40:00,13.29,13.29,13.25,13.27,237689.0,9.2208,9.2208,9.1931,9.207,237689.0
2017-01-03 11:45:00,13.27,13.3,13.25,13.26,146075.0,9.207,9.2278,9.1931,9.2,146075.0
2017-01-03 11:50:00,13.27,13.29,13.26,13.28,143420.0,9.207,9.2208,9.2,9.2139,143420.0
2017-01-03 11:55:00,13.28,13.29,13.27,13.29,90051.0,9.2139,9.2208,9.207,9.2208,90051.0
2017-01-03 12:00:00,13.29,13.3,13.26,13.29,155528.0,9.2208,9.2278,9.2,9.2208,155528.0
2017-01-03 12:05:00,13.29,13.3,13.27,13.29,157055.0,9.2208,9.2278,9.207,9.2208,157055.0
2017-01-03 12:10:00,13.29,13.3,13.29,13.29,18975.0,9.2208,9.2278,9.2208,9.2208,18975.0
2017-01-03 12:15:00,13.29,13.3,13.27,13.28,144486.0,9.2208,9.2278,9.207,9.2139,144486.0
2017-01-03 12:20:00,13.28,13.29,13.27,13.28,282862.0,9.2139,9.2208,9.207,9.2139,282862.0
2017-01-03 12:25:00,13.28,13.31,13.27,13.29,167362.0,9.2139,9.2347,9.207,9.2208,167362.0
2017-01-03 12:30:00,13.29,13.3,13.28,13.29,76344.0,9.2208,9.2278,9.2139,9.2208,76344.0
2017-01-03 12:35:00,13.29,13.29,13.26,13.26,72769.0,9.2208,9.2208,9.2,9.2,72769.0
2017-01-03 12:40:00,13.26,13.27,13.22,13.24,195127.0,9.2,9.207,9.1723,9.1861,195127.0
2017-01-03 12:45:00,13.24,13.26,13.22,13.25,125718.0,9.1861,9.2,9.1723,9.1931,125718.0
2017-01-03 12:50:00,13.25,13.25,13.22,13.25,84060.0,9.1931,9.1931,9.1723,9.1931,84060.0
2017-01-03 12:55:00,13.25,13.25,13.24,13.25,46888.0,9.1931,9.1931,9.1861,9.1931,46888.0
2017-01-03 13:00:00,13.25,13.25,13.22,13.23,53155.0,9.1931,9.1931,9.1723,9.1792,53155.0
2017-01-03 13:05:00,13.23,13.23,13.22,13.23,27330.0,9.1792,9.1792,9.1723,9.1792,27330.0
2017-01-03 13:10:00,13.23,13.23,13.21,13.22,44090.0,9.1792,9.1792,9.1653,9.1723,44090.0
2017-01-03 13:15:00,13.22,13.23,13.22,13.23,42408.0,9.1723,9.1792,9.1723,9.1792,42408.0
2017-01-03 13:20:00,13.22,13.27,13.22,13.26,170702.0,9.1723,9.207,9.1723,9.2,170702.0
2017-01-03 13:25:00,13.27,13.28,13.26,13.27,50628.0,9.207,9.2139,9.2,9.207,50628.0
2017-01-03 13:30:00,13.28,13.29,13.27,13.28,96726.0,9.2139,9.2208,9.207,9.2139,96726.0
2017-01-03 13:35:00,13.28,13.28,13.26,13.27,71788.0,9.2139,9.2139,9.2,9.207,71788.0
2017-01-03 13:40:00,13.26,13.27,13.25,13.25,41775.0,9.2,9.207,9.1931,9.1931,41775.0
2017-01-03 13:45:00,13.25,13.27,13.24,13.25,174307.0,9.1931,9.207,9.1861,9.1931,174307.0
2017-01-03 13:50:00,13.25,13.27,13.25,13.27,34327.0,9.1931,9.207,9.1931,9.207,34327.0
2017-01-03 13:55:00,13.27,13.28,13.26,13.28,36203.0,9.207,9.2139,9.2,9.2139,36203.0
2017-01-03 14:00:00,13.27,13.29,13.26,13.27,83397.0,9.207,9.2208,9.2,9.207,83397.0
2017-01-03 14:05:00,13.26,13.27,13.24,13.26,61886.0,9.2,9.207,9.1861,9.2,61886.0
2017-01-03 14:10:00,13.26,13.27,13.25,13.27,58899.0,9.2,9.207,9.1931,9.207,58899.0
2017-01-03 14:15:00,13.27,13.28,13.26,13.27,24682.0,9.207,9.2139,9.2,9.207,24682.0
2017-01-03 14:20:00,13.27,13.29,13.27,13.29,87878.0,9.207,9.2208,9.207,9.2208,87878.0
2017-01-03 14:25:00,13.29,13.29,13.27,13.27,45264.0,9.2208,9.2208,9.207,9.207,45264.0
2017-01-03 14:30:00,13.27,13.28,13.25,13.25,71574.0,9.207,9.2139,9.1931,9.1931,71574.0
2017-01-03 14:35:00,13.25,13.27,13.25,13.25,66662.0,9.1931,9.207,9.1931,9.1931,66662.0
2017-01-03 14:40:00,13.25,13.27,13.25,13.26,88589.0,9.1931,9.207,9.1931,9.2,88589.0
2017-01-03 14:45:00,13.26,13.27,13.25,13.27,37007.0,9.2,9.207,9.1931,9.207,37007.0
2017-01-03 14:50:00,13.27,13.3,13.26,13.29,85476.0,9.207,9.2278,9.2,9.2208,85476.0
2017-01-03 14:55:00,13.29,13.29,13.27,13.28,43872.0,9.2208,9.2208,9.207,9.2139,43872.0
2017-01-03 15:00:00,13.28,13.31,13.28,13.3,70810.0,9.2139,9.2347,9.2139,9.2278,70810.0
2017-01-03 15:05:00,13.31,13.32,13.3,13.32,50695.0,9.2347,9.2416,9.2278,9.2416,50695.0
2017-01-03 15:10:00,13.32,13.32,13.31,13.32,27911.0,9.2416,9.2416,9.2347,9.2416,27911.0
2017-01-03 15:15:00,13.32,13.32,13.3,13.31,117140.0,9.2416,9.2416,9.2278,9.2347,117140.0
2017-01-03 15:20:00,13.31,13.31,13.27,13.28,58992.0,9.2347,9.2347,9.207,9.2139,58992.0
2017-01-03 15:25:00,13.27,13.29,13.27,13.28,79044.0,9.207,9.2208,9.207,9.2139,79044.0
2017-01-03 15:30:00,13.27,13.28,13.26,13.28,77869.0,9.207,9.2139,9.2,9.2139,77869.0
2017-01-03 15:35:00,13.28,13.3,13.27,13.29,100278.0,9.2139,9.2278,9.207,9.2208,100278.0
2017-01-03 15:40:00,13.29,13.31,13.29,13.29,157037.0,9.2208,9.2347,9.2208,9.2208,157037.0
2017-01-03 15:45:00,13.3,13.32,13.29,13.31,148221.0,9.2278,9.2416,9.2208,9.2347,148221.0
2017-01-03 15:50:00,13.31,13.33,13.3,13.32,419984.0,9.2347,9.2486,9.2278,9.2416,419984.0
2017-01-03 15:55:00,13.32,13.32,13.3,13.31,530285.0,9.2416,9.2416,9.2278,9.2347,530285.0
2017-01-04 09:30:00,13.32,13.47,13.32,13.41,266801.0,9.2416,9.3457,9.2416,9.3041,266801.0
2017-01-04 09:35:00,13.41,13.44,13.36,13.37,162148.0,9.3041,9.3249,9.2694,9.2763,162148.0
2017-01-04 09:40:00,13.37,13.43,13.37,13.42,158093.0,9.2763,9.318,9.2763,9.311,158093.0
2017-01-04 09:45:00,13.42,13.44,13.4,13.41,175482.0,9.311,9.3249,9.2972,9.3041,175482.0
2017-01-04 09:50:00,13.41,13.44,13.4,13.42,226132.0,9.3041,9.3249,9.2972,9.311,226132.0
2017-01-04 09:55:00,13.42,13.44,13.41,13.43,109948.0,9.311,9.3249,9.3041,9.318,109948.0
2017-01-04 10:00:00,13.43,13.47,13.42,13.46,168444.0,9.318,9.3457,9.311,9.3388,168444.0
2017-01-04 10:05:00,13.46,13.48,13.43,13.44,162170.0,9.3388,9.3527,9.318,9.3249,162170.0
2017-01-04 10:10:00,13.44,13.44,13.39,13.4,181775.0,9.3249,9.3249,9.2902,9.2972,181775.0
2017-01-04 10:15:00,13.41,13.43,13.39,13.42,349400.0,9.3041,9.318,9.2902,9.311,349400.0
2017-01-04 10:20:00,13.42,13.43,13.38,13.38,564829.0,9.311,9.318,9.2833,9.2833,564829.0
2017-01-04 10:25:00,13.38,13.39,13.34,13.35,315157.0,9.2833,9.2902,9.2555,9.2625,315157.0
2017-01-04 10:30:00,13.34,13.37,13.34,13.34,96332.0,9.2555,9.2763,9.2555,9.2555,96332.0
2017-01-04 10:35:00,13.35,13.37,13.34,13.37,59057.0,9.2625,9.2763,9.2555,9.2763,59057.0
2017-01-04 10:40:00,13.36,13.37,13.33,13.34,55560.0,9.2694,9.2763,9.2486,9.2555,55560.0
2017-01-04 10:45:00,13.35,13.37,13.34,13.36,59598.0,9.2625,9.2763,9.2555,9.2694,59598.0
2017-01-04 10:50:00,13.36,13.36,13.34,13.36,193323.0,9.2694,9.2694,9.2555,9.2694,193323.0
2017-01-04 10:55:00,13.35,13.38,13.35,13.38,100888.0,9.2625,9.2833,9.2625,9.2833,100888.0
2017-01-04 11:00:00,13.38,13.4,13.37,13.39,240579.0,9.2833,9.2972,9.2763,9.2902,240579.0
2017-01-04 11:05:00,13.4,13.41,13.38,13.38,148397.0,9.2972,9.3041,9.2833,9.2833,148397.0
2017-01-04 11:10:00,13.38,13.4,13.37,13.4,85564.0,9.2833,9.2972,9.2763,9.2972,85564.0
2017-01-04 11:15:00,13.4,13.43,13.38,13.42,413472.0,9.2972,9.318,9.2833,9.311,413472.0
2017-01-04 11:20:00,13.43,13.45,13.42,13.44,306725.0,9.318,9.3318,9.311,9.3249,306725.0
2017-01-04 11:25:00,13.44,13.47,13.43,13.46,178644.0,9.3249,9.3457,9.318,9.3388,178644.0
2017-01-04 11:30:00,13.46,13.47,13.45,13.46,473352.0,9.3388,9.3457,9.3318,9.3388,473352.0
2017-01-04 11:35:00,13.46,13.47,13.46,13.46,33957.0,9.3388,9.3457,9.3388,9.3388,33957.0
2017-01-04 11:40:00,13.46,13.48,13.44,13.45,195536.0,9.3388,9.3527,9.3249,9.3318,195536.0
2017-01-04 11:45:00,13.45,13.48,13.45,13.46,103707.0,9.3318,9.3527,9.3318,9.3388,103707.0
2017-01-04 11:50:00,13.46,13.46,13.45,13.45,69834.0,9.3388,9.3388,9.3318,9.3318,69834.0
2017-01-04 11:55:00,13.46,13.47,13.45,13.46,72640.0,9.3388,9.3457,9.3318,9.3388,72640.0
2017-01-04 12:00:00,13.46,13.48,13.46,13.47,76442.0,9.3388,9.3527,9.3388,9.3457,76442.0
2017-01-04 12:05:00,13.47,13.48,13.46,13.47,71391.0,9.3457,9.3527,9.3388,9.3457,71391.0
2017-01-04 12:10:00,13.47,13.48,13.47,13.48,25270.0,9.3457,9.3527,9.3457,9.3527,25270.0
2017-01-04 12:15:00,13.48,13.48,13.47,13.48,30531.0,9.3527,9.3527,9.3457,9.3527,30531.0
2017-01-04 12:20:00,13.48,13.48,13.47,13.48,23482.0,9.3527,9.3527,9.3457,9.3527,23482.0
2017-01-04 12:25:00,13.48,13.49,13.47,13.47,167411.0,9.3527,9.3596,9.3457,9.3457,167411.0
2017-01-04 12:30:00,13.47,13.49,13.47,13.47,68039.0,9.3457,9.3596,9.3457,9.3457,68039.0
2017-01-04 12:35:00,13.48,13.48,13.46,13.48,78841.0,9.3527,9.3527,9.3388,9.3527,78841.0
2017-01-04 12:40:00,13.48,13.48,13.47,13.48,16964.0,9.3527,9.3527,9.3457,9.3527,16964.0
2017-01-04 12:45:00,13.48,13.48,13.47,13.48,40044.0,9.3527,9.3527,9.3457,9.3527,40044.0
2017-01-04 12:50:00,13.48,13.48,13.47,13.48,14755.0,9.3527,9.3527,9.3457,9.3527,14755.0
2017-01-04 12:55:00,13.47,13.48,13.47,13.48,26479.0,9.3457,9.3527,9.3457,9.3527,26479.0
2017-01-04 13:00:00,13.48,13.49,13.47,13.48,53177.0,9.3527,9.3596,9.3457,9.3527,53177.0
2017-01-04 13:05:00,13.48,13.49,13.48,13.49,34846.0,9.3527,9.3596,9.3527,9.3596,34846.0
2017-01-04 13:10:00,13.49,13.5,13.48,13.49,60607.0,9.3596,9.3665,9.3527,9.3596,60607.0
2017-01-04 13:15:00,13.5,13.5,13.47,13.47,64541.0,9.3665,9.3665,9.3457,9.3457,64541.0
2017-01-04 13:20:00,13.48,13.49,13.47,13.48,52024.0,9.3527,9.3596,9.3457,9.3527,52024.0
2017-01-04 13:25:00,13.49,13.49,13.48,13.48,25916.0,9.3596,9.3596,9.3527,9.3527,25916.0
2017-01-04 13:30:00,13.49,13.5,13.48,13.5,45045.0,9.3596,9.3665,9.3527,9.3665,45045.0
2017-01-04 13:35:00,13.5,13.5,13.48,13.49,55426.0,9.3665,9.3665,9.3527,9.3596,55426.0
2017-01-04 13:40:00,13.5,13.5,13.49,13.5,19244.0,9.3665,9.3665,9.3596,9.3665,19244.0
2017-01-04 13:45:00,13.49,13.52,13.49,13.52,143154.0,9.3596,9.3804,9.3596,9.3804,143154.0
2017-01-04 13:50:00,13.52,13.52,13.51,13.52,20858.0,9.3804,9.3804,9.3735,9.3804,20858.0
2017-01-04 13:55:00,13.52,13.52,13.51,13.52,29231.0,9.3804,9.3804,9.3735,9.3804,29231.0
2017-01-04 14:00:00,13.52,13.53,13.5,13.53,146600.0,9.3804,9.3873,9.3665,9.3873,146600.0
2017-01-04 14:05:00,13.53,13.53,13.51,13.51,144213.0,9.3873,9.3873,9.3735,9.3735,144213.0
2017-01-04 14:10:00,13.52,13.53,13.51,13.53,86600.0,9.3804,9.3873,9.3735,9.3873,86600.0
2017-01-04 14:15:00,13.53,13.54,13.52,13.54,213238.0,9.3873,9.3943,9.3804,9.3943,213238.0
2017-01-04 14:20:00,13.54,13.55,13.51,13.52,170789.0,9.3943,9.4012,9.3735,9.3804,170789.0
2017-01-04 14:25:00,13.52,13.52,13.51,13.52,34811.0,9.3804,9.3804,9.3735,9.3804,34811.0
2017-01-04 14:30:00,13.52,13.53,13.51,13.53,43492.0,9.3804,9.3873,9.3735,9.3873,43492.0
2017-01-04 14:35:00,13.53,13.55,13.52,13.55,56834.0,9.3873,9.4012,9.3804,9.4012,56834.0
2017-01-04 14:40:00,13.55,13.55,13.54,13.54,37246.0,9.4012,9.4012,9.3943,9.3943,37246.0
2017-01-04 14:45:00,13.54,13.55,13.52,13.53,97623.0,9.3943,9.4012,9.3804,9.3873,97623.0
2017-01-04 14:50:00,13.54,13.54,13.53,13.54,64463.0,9.3943,9.3943,9.3873,9.3943,64463.0
2017-01-04 14:55:00,13.54,13.54,13.53,13.54,38135.0,9.3943,9.3943,9.3873,9.3943,38135.0
2017-01-04 15:00:00,13.54,13.54,13.53,13.53,37855.0,9.3943,9.3943,9.3873,9.3873,37855.0
2017-01-04 15:05:00,13.53,13.54,13.52,13.54,280983.0,9.3873,9.3943,9.3804,9.3943,280983.0
2017-01-04 15:10:00,13.54,13.54,13.52,13.53,108445.0,9.3943,9.3943,9.3804,9.3873,108445.0
2017-01-04 15:15:00,13.53,13.53,13.52,13.52,40911.0,9.3873,9.3873,9.3804,9.3804,40911.0
2017-01-04 15:20:00,13.52,13.53,13.5,13.52,118456.0,9.3804,9.3873,9.3665,9.3804,118456.0
2017-01-04 15:25:00,13.52,13.52,13.51,13.52,80018.0,9.3804,9.3804,9.3735,9.3804,80018.0
2017-01-04 15:30:00,13.52,13.52,13.51,13.52,51470.0,9.3804,9.3804,9.3735,9.3804,51470.0
2017-01-04 15:35:00,13.52,13.52,13.5,13.51,158372.0,9.3804,9.3804,9.3665,9.3735,158372.0
2017-01-04 15:40:00,13.51,13.51,13.5,13.5,80139.0,9.3735,9.3735,9.3665,9.3665,80139.0
2017-01-04 15:45:00,13.51,13.51,13.48,13.49,172922.0,9.3735,9.3735,9.3527,9.3596,172922.0
2017-01-04 15:50:00,13.49,13.5,13.48,13.5,265908.0,9.3596,9.3665,9.3527,9.3665,265908.0
2017-01-04 15:55:00,13.5,13.51,13.48,13.48,495653.0,9.3665,9.3735,9.3527,9.3527,495653.0
2017-01-05 09:30:00,13.46,13.46,13.39,13.43,163755.0,9.3388,9.3388,9.2902,9.318,163755.0
2017-01-05 09:35:00,13.44,13.48,13.43,13.46,180256.0,9.3249,9.3527,9.318,9.3388,180256.0
2017-01-05 09:40:00,13.46,13.5,13.45,13.49,93594.0,9.3388,9.3665,9.3318,9.3596,93594.0
2017-01-05 09:45:00,13.49,13.51,13.49,13.51,327233.0,9.3596,9.3735,9.3596,9.3735,327233.0
2017-01-05 09:50:00,13.51,13.56,13.5,13.55,740048.0,9.3735,9.4082,9.3665,9.4012,740048.0
2017-01-05 09:55:00,13.54,13.58,13.54,13.54,205569.0,9.3943,9.422,9.3943,9.3943,205569.0
2017-01-05 10:00:00,13.54,13.55,13.53,13.54,254039.0,9.3943,9.4012,9.3873,9.3943,254039.0
2017-01-05 10:05:00,13.54,13.54,13.51,13.52,69341.0,9.3943,9.3943,9.3735,9.3804,69341.0
2017-01-05 10:10:00,13.52,13.53,13.5,13.51,97215.0,9.3804,9.3873,9.3665,9.3735,97215.0
2017-01-05 10:15:00,13.51,13.51,13.47,13.48,212400.0,9.3735,9.3735,9.3457,9.3527,212400.0
2017-01-05 10:20:00,13.48,13.49,13.47,13.49,70710.0,9.3527,9.3596,9.3457,9.3596,70710.0
2017-01-05 10:25:00,13.49,13.51,13.47,13.48,115690.0,9.3596,9.3735,9.3457,9.3527,115690.0
2017-01-05 10:30:00,13.48,13.48,13.41,13.44,257950.0,9.3527,9.3527,9.3041,9.3249,257950.0
2017-01-05 10:35:00,13.44,13.44,13.42,13.43,50141.0,9.3249,9.3249,9.311,9.318,50141.0
2017-01-05 10:40:00,13.43,13.43,13.4,13.42,153206.0,9.318,9.318,9.2972,9.311,153206.0
2017-01-05 10:45:00,13.42,13.42,13.36,13.38,149962.0,9.311,9.311,9.2694,9.2833,149962.0
2017-01-05 10:50:00,13.38,13.38,13.34,13.36,199563.0,9.2833,9.2833,9.2555,9.2694,199563.0
2017-01-05 10:55:00,13.36,13.39,13.36,13.38,103896.0,9.2694,9.2902,9.2694,9.2833,103896.0
2017-01-05 11:00:00,13.38,13.39,13.35,13.36,132330.0,9.2833,9.2902,9.2625,9.2694,132330.0
2017-01-05 11:05:00,13.36,13.36,13.28,13.3,277658.0,9.2694,9.2694,9.2139,9.2278,277658.0
2017-01-05 11:10:00,13.29,13.3,13.27,13.29,102950.0,9.2208,9.2278,9.207,9.2208,102950.0
2017-01-05 11:15:00,13.28,13.3,13.27,13.29,61966.0,9.2139,9.2278,9.207,9.2208,61966.0
2017-01-05 11:20:00,13.29,13.31,13.27,13.29,256165.0,9.2208,9.2347,9.207,9.2208,256165.0
2017-01-05 11:25:00,13.29,13.31,13.28,13.29,98125.0,9.2208,9.2347,9.2139,9.2208,98125.0
2017-01-05 11:30:00,13.29,13.3,13.25,13.27,146347.0,9.2208,9.2278,9.1931,9.207,146347.0
2017-01-05 11:35:00,13.27,13.28,13.24,13.25,125968.0,9.207,9.2139,9.1861,9.1931,125968.0
2017-01-05 11:40:00,13.24,13.24,13.21,13.23,164843.0,9.1861,9.1861,9.1653,9.1792,164843.0
2017-01-05 11:45:00,13.22,13.24,13.21,13.22,143924.0,9.1723,9.1861,9.1653,9.1723,143924.0
2017-01-05 11:50:00,13.23,13.24,13.22,13.24,113677.0,9.1792,9.1861,9.1723,9.1861,113677.0
2017-01-05 11:55:00,13.24,13.25,13.23,13.25,47922.0,9.1861,9.1931,9.1792,9.1931,47922.0
2017-01-05 12:00:00,13.25,13.29,13.24,13.28,159939.0,9.1931,9.2208,9.1861,9.2139,159939.0
2017-01-05 12:05:00,13.28,13.28,13.26,13.27,58028.0,9.2139,9.2139,9.2,9.207,58028.0
2017-01-05 12:10:00,13.26,13.28,13.26,13.27,56799.0,9.2,9.2139,9.2,9.207,56799.0
2017-01-05 12:15:00,13.28,13.33,13.27,13.33,193700.0,9.2139,9.2486,9.207,9.2486,193700.0
2017-01-05 12:20:00,13.33,13.33,13.3,13.31,51042.0,9.2486,9.2486,9.2278,9.2347,51042.0
2017-01-05 12:25:00,13.31,13.32,13.3,13.32,41867.0,9.2347,9.2416,9.2278,9.2416,41867.0
2017-01-05 12:30:00,13.32,13.33,13.31,13.32,52041.0,9.2416,9.2486,9.2347,9.2416,52041.0
2017-01-05 12:35:00,13.32,13.32,13.29,13.3,68969.0,9.2416,9.2416,9.2208,9.2278,68969.0
2017-01-05 12:40:00,13.29,13.3,13.28,13.29,61580.0,9.2208,9.2278,9.2139,9.2208,61580.0
2017-01-05 12:45:00,13.29,13.31,13.28,13.31,75674.0,9.2208,9.2347,9.2139,9.2347,75674.0
2017-01-05 12:50:00,13.31,13.32,13.3,13.32,109064.0,9.2347,9.2416,9.2278,9.2416,109064.0
2017-01-05 12:55:00,13.32,13.33,13.31,13.31,87138.0,9.2416,9.2486,9.2347,9.2347,87138.0
2017-01-05 13:00:00,13.31,13.32,13.3,13.31,93277.0,9.2347,9.2416,9.2278,9.2347,93277.0
2017-01-05 13:05:00,13.32,13.34,13.31,13.33,137435.0,9.2416,9.2555,9.2347,9.2486,137435.0
2017-01-05 13:10:00,13.33,13.34,13.31,13.31,55851.0,9.2486,9.2555,9.2347,9.2347,55851.0
2017-01-05 13:15:00,13.31,13.32,13.29,13.3,93919.0,9.2347,9.2416,9.2208,9.2278,93919.0
2017-01-05 13:20:00,13.3,13.31,13.29,13.29,101157.0,9.2278,9.2347,9.2208,9.2208,101157.0
2017-01-05 13:25:00,13.29,13.3,13.28,13.29,132316.0,9.2208,9.2278,9.2139,9.2208,132316.0
2017-01-05 13:30:00,13.29,13.29,13.26,13.26,367334.0,9.2208,9.2208,9.2,9.2,367334.0
2017-01-05 13:35:00,13.26,13.28,13.26,13.26,346001.0,9.2,9.2139,9.2,9.2,346001.0
2017-01-05 13:40:00,13.27,13.27,13.24,13.24,30452.0,9.207,9.207,9.1861,9.1861,30452.0
2017-01-05 13:45:00,13.24,13.25,13.22,13.23,29654.0,9.1861,9.1931,9.1723,9.1792,29654.0
2017-01-05 13:50:00,13.23,13.23,13.21,13.21,70386.0,9.1792,9.1792,9.1653,9.1653,70386.0
2017-01-05 13:55:00,13.21,13.24,13.21,13.23,149721.0,9.1653,9.1861,9.1653,9.1792,149721.0
2017-01-05 14:00:00,13.23,13.25,13.22,13.25,111012.0,9.1792,9.1931,9.1723,9.1931,111012.0
2017-01-05 14:05:00,13.25,13.25,13.24,13.25,36790.0,9.1931,9.1931,9.1861,9.1931,36790.0
2017-01-05 14:10:00,13.25,13.26,13.24,13.26,56027.0,9.1931,9.2,9.1861,9.2,56027.0
2017-01-05 14:15:00,13.26,13.26,13.21,13.21,371845.0,9.2,9.2,9.1653,9.1653,371845.0
2017-01-05 14:20:00,13.21,13.22,13.2,13.21,55111.0,9.1653,9.1723,9.1584,9.1653,55111.0
2017-01-05 14:25:00,13.21,13.21,13.2,13.2,78402.0,9.1653,9.1653,9.1584,9.1584,78402.0
2017-01-05 14:30:00,13.2,13.2,13.18,13.19,104615.0,9.1584,9.1584,9.1445,9.1515,104615.0
2017-01-05 14:35:00,13.19,13.2,13.19,13.19,40070.0,9.1515,9.1584,9.1515,9.1515,40070.0
2017-01-05 14:40:00,13.2,13.2,13.18,13.18,89988.0,9.1584,9.1584,9.1445,9.1445,89988.0
2017-01-05 14:45:00,13.18,13.19,13.17,13.19,95897.0,9.1445,9.1515,9.1376,9.1515,95897.0
2017-01-05 14:50:00,13.18,13.19,13.16,13.17,157307.0,9.1445,9.1515,9.1306,9.1376,157307.0
2017-01-05 14:55:00,13.17,13.18,13.16,13.17,40876.0,9.1376,9.1445,9.1306,9.1376,40876.0
2017-01-05 15:00:00,13.17,13.21,13.16,13.21,203168.0,9.1376,9.1653,9.1306,9.1653,203168.0
2017-01-05 15:05:00,13.2,13.21,13.19,13.21,95723.0,9.1584,9.1653,9.1515,9.1653,95723.0
2017-01-05 15:10:00,13.21,13.22,13.2,13.21,142928.0,9.1653,9.1723,9.1584,9.1653,142928.0
2017-01-05 15:15:00,13.21,13.25,13.21,13.23,254038.0,9.1653,9.1931,9.1653,9.1792,254038.0
2017-01-05 15:20:00,13.23,13.24,13.22,13.24,120621.0,9.1792,9.1861,9.1723,9.1861,120621.0
2017-01-05 15:25:00,13.24,13.25,13.22,13.24,132172.0,9.1861,9.1931,9.1723,9.1861,132172.0
2017-01-05 15:30:00,13.25,13.25,13.23,13.24,168493.0,9.1931,9.1931,9.1792,9.1861,168493.0
2017-01-05 15:35:00,13.24,13.24,13.22,13.22,78909.0,9.1861,9.1861,9.1723,9.1723,78909.0
2017-01-05 15:40:00,13.23,13.23,13.22,13.22,59737.0,9.1792,9.1792,9.1723,9.1723,59737.0
2017-01-05 15:45:00,13.22,13.24,13.22,13.24,172587.0,9.1723,9.1861,9.1723,9.1861,172587.0
2017-01-05 15:50:00,13.24,13.25,13.23,13.24,182385.0,9.1861,9.1931,9.1792,9.1861,182385.0
2017-01-05 15:55:00,13.25,13.28,13.24,13.26,881531.0,9.1931,9.2139,9.1861,9.2,881531.0
2017-01-06 09:30:00,13.36,13.48,13.34,13.38,343069.0,9.2694,9.3527,9.2555,9.2833,343069.0
2017-01-06 09:35:00,13.38,13.38,13.34,13.36,111067.0,9.2833,9.2833,9.2555,9.2694,111067.0
2017-01-06 09:40:00,13.37,13.39,13.34,13.35,100777.0,9.2763,9.2902,9.2555,9.2625,100777.0
2017-01-06 09:45:00,13.35,13.35,13.27,13.29,390285.0,9.2625,9.2625,9.207,9.2208,390285.0
2017-01-06 09:50:00,13.29,13.3,13.26,13.28,73756.0,9.2208,9.2278,9.2,9.2139,73756.0
2017-01-06 09:55:00,13.27,13.31,13.27,13.3,82222.0,9.207,9.2347,9.207,9.2278,82222.0
2017-01-06 10:00:00,13.3,13.31,13.29,13.29,44845.0,9.2278,9.2347,9.2208,9.2208,44845.0
2017-01-06 10:05:00,13.3,13.32,13.3,13.31,113078.0,9.2278,9.2416,9.2278,9.2347,113078.0
2017-01-06 10:10:00,13.31,13.31,13.27,13.28,181211.0,9.2347,9.2347,9.207,9.2139,181211.0
2017-01-06 10:15:00,13.28,13.29,13.26,13.27,64705.0,9.2139,9.2208,9.2,9.207,64705.0
2017-01-06 10:20:00,13.27,13.28,13.25,13.26,118895.0,9.207,9.2139,9.1931,9.2,118895.0
2017-01-06 10:25:00,13.25,13.27,13.25,13.26,157339.0,9.1931,9.207,9.1931,9.2,157339.0
2017-01-06 10:30:00,13.26,13.26,13.22,13.23,126612.0,9.2,9.2,9.1723,9.1792,126612.0
2017-01-06 10:35:00,13.23,13.24,13.22,13.24,114704.0,9.1792,9.1861,9.1723,9.1861,114704.0
2017-01-06 10:40:00,13.24,13.26,13.22,13.23,200550.0,9.1861,9.2,9.1723,9.1792,200550.0
2017-01-06 10:45:00,13.23,13.24,13.23,13.23,31006.0,9.1792,9.1861,9.1792,9.1792,31006.0
2017-01-06 10:50:00,13.23,13.25,13.22,13.25,80862.0,9.1792,9.1931,9.1723,9.1931,80862.0
2017-01-06 10:55:00,13.25,13.28,13.25,13.27,142206.0,9.1931,9.2139,9.1931,9.207,142206.0
2017-01-06 11:00:00,13.27,13.28,13.25,13.28,115082.0,9.207,9.2139,9.1931,9.2139,115082.0
2017-01-06 11:05:00,13.28,13.29,13.27,13.28,54656.0,9.2139,9.2208,9.207,9.2139,54656.0
2017-01-06 11:10:00,13.29,13.31,13.28,13.3,70938.0,9.2208,9.2347,9.2139,9.2278,70938.0
2017-01-06 11:15:00,13.3,13.31,13.28,13.3,469330.0,9.2278,9.2347,9.2139,9.2278,469330.0
2017-01-06 11:20:00,13.3,13.35,13.3,13.34,151329.0,9.2278,9.2625,9.2278,9.2555,151329.0
2017-01-06 11:25:00,13.34,13.34,13.32,13.33,309392.0,9.2555,9.2555,9.2416,9.2486,309392.0
2017-01-06 11:30:00,13.34,13.34,13.32,13.33,547117.0,9.2555,9.2555,9.2416,9.2486,547117.0
2017-01-06 11:35:00,13.33,13.33,13.3,13.31,41041.0,9.2486,9.2486,9.2278,9.2347,41041.0
2017-01-06 11:40:00,13.31,13.33,13.3,13.33,221115.0,9.2347,9.2486,9.2278,9.2486,221115.0
2017-01-06 11:45:00,13.33,13.34,13.3,13.32,969690.0,9.2486,9.2555,9.2278,9.2416,969690.0
2017-01-06 11:50:00,13.32,13.32,13.28,13.31,315496.0,9.2416,9.2416,9.2139,9.2347,315496.0
2017-01-06 11:55:00,13.31,13.34,13.3,13.32,263682.0,9.2347,9.2555,9.2278,9.2416,263682.0
2017-01-06 12:00:00,13.32,13.32,13.28,13.28,98952.0,9.2416,9.2416,9.2139,9.2139,98952.0
2017-01-06 12:05:00,13.28,13.3,13.28,13.29,48065.0,9.2139,9.2278,9.2139,9.2208,48065.0
2017-01-06 12:10:00,13.29,13.3,13.27,13.29,68214.0,9.2208,9.2278,9.207,9.2208,68214.0
2017-01-06 12:15:00,13.29,13.31,13.29,13.3,272763.0,9.2208,9.2347,9.2208,9.2278,272763.0
2017-01-06 12:20:00,13.31,13.32,13.3,13.3,175420.0,9.2347,9.2416,9.2278,9.2278,175420.0
2017-01-06 12:25:00,13.31,13.32,13.3,13.32,56841.0,9.2347,9.2416,9.2278,9.2416,56841.0
2017-01-06 12:30:00,13.32,13.33,13.3,13.31,347186.0,9.2416,9.2486,9.2278,9.2347,347186.0
2017-01-06 12:35:00,13.31,13.32,13.3,13.31,94526.0,9.2347,9.2416,9.2278,9.2347,94526.0
2017-01-06 12:40:00,13.31,13.31,13.3,13.3,28266.0,9.2347,9.2347,9.2278,9.2278,28266.0
2017-01-06 12:45:00,13.3,13.31,13.29,13.3,152891.0,9.2278,9.2347,9.2208,9.2278,152891.0
2017-01-06 12:50:00,13.29,13.31,13.29,13.31,105222.0,9.2208,9.2347,9.2208,9.2347,105222.0
2017-01-06 12:55:00,13.31,13.34,13.3,13.33,249162.0,9.2347,9.2555,9.2278,9.2486,249162.0
2017-01-06 13:00:00,13.33,13.34,13.32,13.34,57221.0,9.2486,9.2555,9.2416,9.2555,57221.0
2017-01-06 13:05:00,13.34,13.35,13.33,13.35,81888.0,9.2555,9.2625,9.2486,9.2625,81888.0
2017-01-06 13:10:00,13.35,13.35,13.34,13.34,106677.0,9.2625,9.2625,9.2555,9.2555,106677.0
2017-01-06 13:15:00,13.35,13.36,13.34,13.35,42064.0,9.2625,9.2694,9.2555,9.2625,42064.0
2017-01-06 13:20:00,13.36,13.37,13.34,13.36,72305.0,9.2694,9.2763,9.2555,9.2694,72305.0
2017-01-06 13:25:00,13.36,13.37,13.33,13.33,150951.0,9.2694,9.2763,9.2486,9.2486,150951.0
2017-01-06 13:30:00,13.33,13.35,13.33,13.35,51147.0,9.2486,9.2625,9.2486,9.2625,51147.0
2017-01-06 13:35:00,13.35,13.36,13.33,13.36,84303.0,9.2625,9.2694,9.2486,9.2694,84303.0
2017-01-06 13:40:00,13.36,13.38,13.35,13.37,59220.0,9.2694,9.2833,9.2625,9.2763,59220.0
2017-01-06 13:45:00,13.36,13.37,13.35,13.36,52908.0,9.2694,9.2763,9.2625,9.2694,52908.0
2017-01-06 13:50:00,13.36,13.36,13.35,13.35,18875.0,9.2694,9.2694,9.2625,9.2625,18875.0
2017-01-06 13:55:00,13.35,13.36,13.33,13.36,134354.0,9.2625,9.2694,9.2486,9.2694,134354.0
2017-01-06 14:00:00,13.36,13.37,13.35,13.36,46646.0,9.2694,9.2763,9.2625,9.2694,46646.0
2017-01-06 14:05:00,13.36,13.37,13.35,13.35,70058.0,9.2694,9.2763,9.2625,9.2625,70058.0
2017-01-06 14:10:00,13.35,13.36,13.35,13.36,69864.0,9.2625,9.2694,9.2625,9.2694,69864.0
2017-01-06 14:15:00,13.35,13.36,13.34,13.34,29836.0,9.2625,9.2694,9.2555,9.2555,29836.0
2017-01-06 14:20:00,13.34,13.35,13.33,13.33,61045.0,9.2555,9.2625,9.2486,9.2486,61045.0
2017-01-06 14:25:00,13.33,13.33,13.3,13.3,81174.0,9.2486,9.2486,9.2278,9.2278,81174.0
2017-01-06 14:30:00,13.31,13.32,13.3,13.31,110553.0,9.2347,9.2416,9.2278,9.2347,110553.0
2017-01-06 14:35:00,13.3,13.31,13.29,13.29,152588.0,9.2278,9.2347,9.2208,9.2208,152588.0
2017-01-06 14:40:00,13.29,13.3,13.29,13.3,25538.0,9.2208,9.2278,9.2208,9.2278,25538.0
2017-01-06 14:45:00,13.3,13.3,13.28,13.29,64731.0,9.2278,9.2278,9.2139,9.2208,64731.0
2017-01-06 14:50:00,13.29,13.31,13.29,13.29,221184.0,9.2208,9.2347,9.2208,9.2208,221184.0
2017-01-06 14:55:00,13.29,13.3,13.29,13.29,27953.0,9.2208,9.2278,9.2208,9.2208,27953.0
2017-01-06 15:00:00,13.29,13.3,13.29,13.3,236584.0,9.2208,9.2278,9.2208,9.2278,236584.0
2017-01-06 15:05:00,13.29,13.31,13.28,13.29,164205.0,9.2208,9.2347,9.2139,9.2208,164205.0
2017-01-06 15:10:00,13.28,13.29,13.28,13.29,16275.0,9.2139,9.2208,9.2139,9.2208,16275.0
2017-01-06 15:15:00,13.29,13.29,13.27,13.28,37055.0,9.2208,9.2208,9.207,9.2139,37055.0
2017-01-06 15:20:00,13.27,13.28,13.27,13.27,40930.0,9.207,9.2139,9.207,9.207,40930.0
2017-01-06 15:25:00,13.28,13.28,13.27,13.28,34759.0,9.2139,9.2139,9.207,9.2139,34759.0
2017-01-06 15:30:00,13.28,13.29,13.27,13.29,113172.0,9.2139,9.2208,9.207,9.2208,113172.0
2017-01-06 15:35:00,13.29,13.29,13.28,13.29,75778.0,9.2208,9.2208,9.2139,9.2208,75778.0
2017-01-06 15:40:00,13.28,13.31,13.28,13.31,234188.0,9.2139,9.2347,9.2139,9.2347,234188.0
2017-01-06 15:45:00,13.31,13.31,13.3,13.31,260769.0,9.2347,9.2347,9.2278,9.2347,260769.0
2017-01-06 15:50:00,13.31,13.31,13.3,13.31,121818.0,9.2347,9.2347,9.2278,9.2347,121818.0
2017-01-06 15:55:00,13.31,13.31,13.29,13.29,610878.0,9.2347,9.2347,9.2208,9.2208,610878.0
2017-01-09 09:30:00,13.21,13.24,13.12,13.16,464744.0,9.1653,9.1861,9.1029,9.1306,464744.0
2017-01-09 09:35:00,13.17,13.18,13.12,13.16,266079.0,9.1376,9.1445,9.1029,9.1306,266079.0
2017-01-09 09:40:00,13.17,13.19,13.14,13.14,273620.0,9.1376,9.1515,9.1168,9.1168,273620.0
2017-01-09 09:45:00,13.15,13.18,13.12,13.16,453838.0,9.1237,9.1445,9.1029,9.1306,453838.0
2017-01-09 09:50:00,13.15,13.2,13.15,13.19,140648.0,9.1237,9.1584,9.1237,9.1515,140648.0
2017-01-09 09:55:00,13.19,13.19,13.16,13.16,256565.0,9.1515,9.1515,9.1306,9.1306,256565.0
2017-01-09 10:00:00,13.17,13.18,13.14,13.15,87892.0,9.1376,9.1445,9.1168,9.1237,87892.0
2017-01-09 10:05:00,13.14,13.16,13.13,13.14,70380.0,9.1168,9.1306,9.1098,9.1168,70380.0
2017-01-09 10:10:00,13.15,13.17,13.13,13.16,135286.0,9.1237,9.1376,9.1098,9.1306,135286.0
2017-01-09 10:15:00,13.16,13.17,13.13,13.16,194370.0,9.1306,9.1376,9.1098,9.1306,194370.0
2017-01-09 10:20:00,13.16,13.19,13.16,13.19,132592.0,9.1306,9.1515,9.1306,9.1515,132592.0
2017-01-09 10:25:00,13.19,13.19,13.16,13.18,263713.0,9.1515,9.1515,9.1306,9.1445,263713.0
2017-01-09 10:30:00,13.18,13.2,13.16,13.2,205776.0,9.1445,9.1584,9.1306,9.1584,205776.0
2017-01-09 10:35:00,13.19,13.2,13.16,13.18,107118.0,9.1515,9.1584,9.1306,9.1445,107118.0
2017-01-09 10:40:00,13.18,13.19,13.16,13.18,173752.0,9.1445,9.1515,9.1306,9.1445,173752.0
2017-01-09 10:45:00,13.17,13.19,13.16,13.19,75505.0,9.1376,9.1515,9.1306,9.1515,75505.0
2017-01-09 10:50:00,13.19,13.25,13.19,13.25,476257.0,9.1515,9.1931,9.1515,9.1931,476257.0
2017-01-09 10:55:00,13.25,13.26,13.23,13.25,142045.0,9.1931,9.2,9.1792,9.1931,142045.0
2017-01-09 11:00:00,13.25,13.25,13.22,13.22,85585.0,9.1931,9.1931,9.1723,9.1723,85585.0
2017-01-09 11:05:00,13.22,13.24,13.21,13.23,140282.0,9.1723,9.1861,9.1653,9.1792,140282.0
2017-01-09 11:10:00,13.23,13.26,13.23,13.26,66692.0,9.1792,9.2,9.1792,9.2,66692.0
2017-01-09 11:15:00,13.25,13.27,13.24,13.27,186365.0,9.1931,9.207,9.1861,9.207,186365.0
2017-01-09 11:20:00,13.27,13.29,13.26,13.28,101905.0,9.207,9.2208,9.2,9.2139,101905.0
2017-01-09 11:25:00,13.27,13.28,13.26,13.28,86381.0,9.207,9.2139,9.2,9.2139,86381.0
2017-01-09 11:30:00,13.28,13.3,13.26,13.28,84678.0,9.2139,9.2278,9.2,9.2139,84678.0
2017-01-09 11:35:00,13.28,13.31,13.27,13.28,395517.0,9.2139,9.2347,9.207,9.2139,395517.0
2017-01-09 11:40:00,13.28,13.3,13.26,13.27,149140.0,9.2139,9.2278,9.2,9.207,149140.0
2017-01-09 11:45:00,13.27,13.28,13.26,13.27,60062.0,9.207,9.2139,9.2,9.207,60062.0
2017-01-09 11:50:00,13.27,13.28,13.24,13.24,67350.0,9.207,9.2139,9.1861,9.1861,67350.0
2017-01-09 11:55:00,13.24,13.25,13.23,13.24,45593.0,9.1861,9.1931,9.1792,9.1861,45593.0
2017-01-09 12:00:00,13.24,13.25,13.23,13.25,44039.0,9.1861,9.1931,9.1792,9.1931,44039.0
2017-01-09 12:05:00,13.25,13.25,13.24,13.25,35155.0,9.1931,9.1931,9.1861,9.1931,35155.0
2017-01-09 12:10:00,13.24,13.26,13.23,13.23,91442.0,9.1861,9.2,9.1792,9.1792,91442.0
2017-01-09 12:15:00,13.23,13.24,13.22,13.22,14261.0,9.1792,9.1861,9.1723,9.1723,14261.0
2017-01-09 12:20:00,13.22,13.23,13.19,13.2,112802.0,9.1723,9.1792,9.1515,9.1584,112802.0
2017-01-09 12:25:00,13.2,13.22,13.19,13.21,49586.0,9.1584,9.1723,9.1515,9.1653,49586.0
2017-01-09 12:30:00,13.21,13.22,13.2,13.21,21343.0,9.1653,9.1723,9.1584,9.1653,21343.0
2017-01-09 12:35:00,13.21,13.23,13.21,13.23,552190.0,9.1653,9.1792,9.1653,9.1792,552190.0
2017-01-09 12:40:00,13.23,13.24,13.21,13.21,67900.0,9.1792,9.1861,9.1653,9.1653,67900.0
2017-01-09 12:45:00,13.22,13.23,13.21,13.23,39093.0,9.1723,9.1792,9.1653,9.1792,39093.0
2017-01-09 12:50:00,13.22,13.24,13.22,13.23,57006.0,9.1723,9.1861,9.1723,9.1792,57006.0
2017-01-09 12:55:00,13.24,13.26,13.23,13.26,128225.0,9.1861,9.2,9.1792,9.2,128225.0
2017-01-09 13:00:00,13.26,13.27,13.25,13.26,174477.0,9.2,9.207,9.1931,9.2,174477.0
2017-01-09 13:05:00,13.25,13.27,13.25,13.26,117194.0,9.1931,9.207,9.1931,9.2,117194.0
2017-01-09 13:10:00,13.26,13.26,13.23,13.25,256358.0,9.2,9.2,9.1792,9.1931,256358.0
2017-01-09 13:15:00,13.25,13.25,13.24,13.24,25086.0,9.1931,9.1931,9.1861,9.1861,25086.0
2017-01-09 13:20:00,13.24,13.25,13.23,13.23,44365.0,9.1861,9.1931,9.1792,9.1792,44365.0
2017-01-09 13:25:00,13.24,13.24,13.23,13.23,23712.0,9.1861,9.1861,9.1792,9.1792,23712.0
2017-01-09 13:30:00,13.23,13.24,13.22,13.24,64459.0,9.1792,9.1861,9.1723,9.1861,64459.0
2017-01-09 13:35:00,13.23,13.24,13.22,13.23,529008.0,9.1792,9.1861,9.1723,9.1792,529008.0
2017-01-09 13:40:00,13.23,13.26,13.22,13.26,120478.0,9.1792,9.2,9.1723,9.2,120478.0
2017-01-09 13:45:00,13.26,13.28,13.25,13.28,61492.0,9.2,9.2139,9.1931,9.2139,61492.0
2017-01-09 13:50:00,13.28,13.28,13.26,13.28,177483.0,9.2139,9.2139,9.2,9.2139,177483.0
2017-01-09 13:55:00,13.27,13.28,13.26,13.27,133595.0,9.207,9.2139,9.2,9.207,133595.0
2017-01-09 14:00:00,13.28,13.29,13.28,13.29,69321.0,9.2139,9.2208,9.2139,9.2208,69321.0
2017-01-09 14:05:00,13.29,13.29,13.27,13.27,35905.0,9.2208,9.2208,9.207,9.207,35905.0
2017-01-09 14:10:00,13.27,13.28,13.26,13.27,60479.0,9.207,9.2139,9.2,9.207,60479.0
2017-01-09 14:15:00,13.27,13.27,13.26,13.27,13685.0,9.207,9.207,9.2,9.207,13685.0
2017-01-09 14:20:00,13.27,13.27,13.26,13.27,36635.0,9.207,9.207,9.2,9.207,36635.0
2017-01-09 14:25:00,13.27,13.29,13.26,13.28,121246.0,9.207,9.2208,9.2,9.2139,121246.0
2017-01-09 14:30:00,13.28,13.29,13.26,13.27,37439.0,9.2139,9.2208,9.2,9.207,37439.0
2017-01-09 14:35:00,13.26,13.28,13.26,13.27,92769.0,9.2,9.2139,9.2,9.207,92769.0
2017-01-09 14:40:00,13.26,13.27,13.25,13.26,102361.0,9.2,9.207,9.1931,9.2,102361.0
2017-01-09 14:45:00,13.26,13.27,13.25,13.26,138948.0,9.2,9.207,9.1931,9.2,138948.0
2017-01-09 14:50:00,13.26,13.27,13.25,13.27,601726.0,9.2,9.207,9.1931,9.207,601726.0
2017-01-09 14:55:00,13.27,13.28,13.26,13.28,148493.0,9.207,9.2139,9.2,9.2139,148493.0
2017-01-09 15:00:00,13.28,13.3,13.26,13.28,384553.0,9.2139,9.2278,9.2,9.2139,384553.0
2017-01-09 15:05:00,13.28,13.28,13.27,13.28,55311.0,9.2139,9.2139,9.207,9.2139,55311.0
2017-01-09 15:10:00,13.28,13.3,13.27,13.28,510566.0,9.2139,9.2278,9.207,9.2139,510566.0
2017-01-09 15:15:00,13.28,13.3,13.27,13.29,719283.0,9.2139,9.2278,9.207,9.2208,719283.0
2017-01-09 15:20:00,13.29,13.32,13.28,13.32,741293.0,9.2208,9.2416,9.2139,9.2416,741293.0
2017-01-09 15:25:00,13.32,13.36,13.31,13.36,383831.0,9.2416,9.2694,9.2347,9.2694,383831.0
2017-01-09 15:30:00,13.36,13.37,13.34,13.36,628084.0,9.2694,9.2763,9.2555,9.2694,628084.0
2017-01-09 15:35:00,13.35,13.38,13.35,13.36,1469543.0,9.2625,9.2833,9.2625,9.2694,1469543.0
2017-01-09 15:40:00,13.37,13.38,13.36,13.36,232956.0,9.2763,9.2833,9.2694,9.2694,232956.0
2017-01-09 15:45:00,13.36,13.37,13.33,13.35,708064.0,9.2694,9.2763,9.2486,9.2625,708064.0
2017-01-09 15:50:00,13.35,13.37,13.34,13.35,445912.0,9.2625,9.2763,9.2555,9.2625,445912.0
2017-01-09 15:55:00,13.34,13.35,13.32,13.33,538727.0,9.2555,9.2625,9.2416,9.2486,538727.0
2017-01-10 09:30:00,13.34,13.4,13.34,13.38,266305.0,9.2555,9.2972,9.2555,9.2833,266305.0
2017-01-10 09:35:00,13.38,13.41,13.37,13.38,219540.0,9.2833,9.3041,9.2763,9.2833,219540.0
2017-01-10 09:40:00,13.38,13.4,13.34,13.36,216146.0,9.2833,9.2972,9.2555,9.2694,216146.0
2017-01-10 09:45:00,13.36,13.36,13.3,13.34,328057.0,9.2694,9.2694,9.2278,9.2555,328057.0
2017-01-10 09:50:00,13.34,13.38,13.33,13.34,190041.0,9.2555,9.2833,9.2486,9.2555,190041.0
2017-01-10 09:55:00,13.34,13.36,13.32,13.36,231104.0,9.2555,9.2694,9.2416,9.2694,231104.0
2017-01-10 10:00:00,13.36,13.37,13.34,13.35,329595.0,9.2694,9.2763,9.2555,9.2625,329595.0
2017-01-10 10:05:00,13.36,13.36,13.34,13.36,69268.0,9.2694,9.2694,9.2555,9.2694,69268.0
2017-01-10 10:10:00,13.36,13.37,13.33,13.35,87813.0,9.2694,9.2763,9.2486,9.2625,87813.0
2017-01-10 10:15:00,13.35,13.36,13.33,13.34,66145.0,9.2625,9.2694,9.2486,9.2555,66145.0
2017-01-10 10:20:00,13.34,13.37,13.33,13.37,79846.0,9.2555,9.2763,9.2486,9.2763,79846.0
2017-01-10 10:25:00,13.36,13.39,13.35,13.38,137065.0,9.2694,9.2902,9.2625,9.2833,137065.0
2017-01-10 10:30:00,13.38,13.43,13.38,13.42,219100.0,9.2833,9.318,9.2833,9.311,219100.0
2017-01-10 10:35:00,13.42,13.42,13.38,13.4,128479.0,9.311,9.311,9.2833,9.2972,128479.0
2017-01-10 10:40:00,13.4,13.42,13.38,13.42,129526.0,9.2972,9.311,9.2833,9.311,129526.0
2017-01-10 10:45:00,13.41,13.44,13.39,13.4,306663.0,9.3041,9.3249,9.2902,9.2972,306663.0
2017-01-10 10:50:00,13.4,13.45,13.39,13.45,303767.0,9.2972,9.3318,9.2902,9.3318,303767.0
2017-01-10 10:55:00,13.45,13.46,13.38,13.38,244153.0,9.3318,9.3388,9.2833,9.2833,244153.0
2017-01-10 11:00:00,13.38,13.42,13.38,13.41,315179.0,9.2833,9.311,9.2833,9.3041,315179.0
2017-01-10 11:05:00,13.42,13.44,13.41,13.42,298639.0,9.311,9.3249,9.3041,9.311,298639.0
2017-01-10 11:10:00,13.41,13.45,13.4,13.45,108150.0,9.3041,9.3318,9.2972,9.3318,108150.0
2017-01-10 11:15:00,13.45,13.46,13.44,13.45,104200.0,9.3318,9.3388,9.3249,9.3318,104200.0
2017-01-10 11:20:00,13.45,13.46,13.44,13.46,66004.0,9.3318,9.3388,9.3249,9.3388,66004.0
2017-01-10 11:25:00,13.46,13.46,13.42,13.43,70551.0,9.3388,9.3388,9.311,9.318,70551.0
2017-01-10 11:30:00,13.43,13.43,13.41,13.42,53324.0,9.318,9.318,9.3041,9.311,53324.0
2017-01-10 11:35:00,13.42,13.44,13.41,13.43,66691.0,9.311,9.3249,9.3041,9.318,66691.0
2017-01-10 11:40:00,13.44,13.45,13.42,13.43,247393.0,9.3249,9.3318,9.311,9.318,247393.0
2017-01-10 11:45:00,13.43,13.44,13.42,13.42,93191.0,9.318,9.3249,9.311,9.311,93191.0
2017-01-10 11:50:00,13.42,13.43,13.41,13.43,52379.0,9.311,9.318,9.3041,9.318,52379.0
2017-01-10 11:55:00,13.43,13.43,13.4,13.41,103790.0,9.318,9.318,9.2972,9.3041,103790.0
2017-01-10 12:00:00,13.41,13.42,13.4,13.42,42800.0,9.3041,9.311,9.2972,9.311,42800.0
2017-01-10 12:05:00,13.42,13.42,13.39,13.42,176685.0,9.311,9.311,9.2902,9.311,176685.0
2017-01-10 12:10:00,13.42,13.43,13.41,13.42,82967.0,9.311,9.318,9.3041,9.311,82967.0
2017-01-10 12:15:00,13.43,13.43,13.39,13.4,237716.0,9.318,9.318,9.2902,9.2972,237716.0
2017-01-10 12:20:00,13.4,13.41,13.39,13.39,200175.0,9.2972,9.3041,9.2902,9.2902,200175.0
2017-01-10 12:25:00,13.39,13.42,13.39,13.42,112259.0,9.2902,9.311,9.2902,9.311,112259.0
2017-01-10 12:30:00,13.42,13.42,13.41,13.42,25338.0,9.311,9.311,9.3041,9.311,25338.0
2017-01-10 12:35:00,13.42,13.42,13.41,13.41,18843.0,9.311,9.311,9.3041,9.3041,18843.0
2017-01-10 12:40:00,13.41,13.42,13.38,13.38,150313.0,9.3041,9.311,9.2833,9.2833,150313.0
2017-01-10 12:45:00,13.38,13.39,13.36,13.37,33009.0,9.2833,9.2902,9.2694,9.2763,33009.0
2017-01-10 12:50:00,13.36,13.37,13.35,13.35,19969.0,9.2694,9.2763,9.2625,9.2625,19969.0
2017-01-10 12:55:00,13.35,13.37,13.35,13.36,34680.0,9.2625,9.2763,9.2625,9.2694,34680.0
2017-01-10 13:00:00,13.36,13.37,13.35,13.35,39668.0,9.2694,9.2763,9.2625,9.2625,39668.0
2017-01-10 13:05:00,13.36,13.37,13.35,13.36,47766.0,9.2694,9.2763,9.2625,9.2694,47766.0
2017-01-10 13:10:00,13.36,13.38,13.35,13.36,92919.0,9.2694,9.2833,9.2625,9.2694,92919.0
2017-01-10 13:15:00,13.36,13.38,13.34,13.37,189901.0,9.2694,9.2833,9.2555,9.2763,189901.0
2017-01-10 13:20:00,13.37,13.39,13.36,13.37,111753.0,9.2763,9.2902,9.2694,9.2763,111753.0
2017-01-10 13:25:00,13.38,13.38,13.37,13.37,25034.0,9.2833,9.2833,9.2763,9.2763,25034.0
2017-01-10 13:30:00,13.37,13.37,13.36,13.36,91723.0,9.2763,9.2763,9.2694,9.2694,91723.0
2017-01-10 13:35:00,13.36,13.37,13.36,13.37,13568.0,9.2694,9.2763,9.2694,9.2763,13568.0
2017-01-10 13:40:00,13.36,13.36,13.33,13.34,49600.0,9.2694,9.2694,9.2486,9.2555,49600.0
2017-01-10 13:45:00,13.33,13.35,13.33,13.35,21381.0,9.2486,9.2625,9.2486,9.2625,21381.0
2017-01-10 13:50:00,13.34,13.35,13.33,13.34,56263.0,9.2555,9.2625,9.2486,9.2555,56263.0
2017-01-10 13:55:00,13.34,13.35,13.3,13.32,79227.0,9.2555,9.2625,9.2278,9.2416,79227.0
2017-01-10 14:00:00,13.31,13.32,13.29,13.31,136594.0,9.2347,9.2416,9.2208,9.2347,136594.0
2017-01-10 14:05:00,13.31,13.32,13.3,13.32,23430.0,9.2347,9.2416,9.2278,9.2416,23430.0
2017-01-10 14:10:00,13.32,13.33,13.31,13.33,57786.0,9.2416,9.2486,9.2347,9.2486,57786.0
2017-01-10 14:15:00,13.33,13.34,13.32,13.34,49483.0,9.2486,9.2555,9.2416,9.2555,49483.0
2017-01-10 14:20:00,13.34,13.37,13.33,13.36,264329.0,9.2555,9.2763,9.2486,9.2694,264329.0
2017-01-10 14:25:00,13.35,13.36,13.31,13.32,108590.0,9.2625,9.2694,9.2347,9.2416,108590.0
2017-01-10 14:30:00,13.32,13.34,13.31,13.34,81593.0,9.2416,9.2555,9.2347,9.2555,81593.0
2017-01-10 14:35:00,13.34,13.35,13.33,13.34,62907.0,9.2555,9.2625,9.2486,9.2555,62907.0
2017-01-10 14:40:00,13.34,13.34,13.33,13.33,108849.0,9.2555,9.2555,9.2486,9.2486,108849.0
2017-01-10 14:45:00,13.34,13.34,13.33,13.33,40892.0,9.2555,9.2555,9.2486,9.2486,40892.0
2017-01-10 14:50:00,13.33,13.34,13.32,13.32,74159.0,9.2486,9.2555,9.2416,9.2416,74159.0
2017-01-10 14:55:00,13.33,13.33,13.31,13.31,141660.0,9.2486,9.2486,9.2347,9.2347,141660.0
2017-01-10 15:00:00,13.31,13.32,13.3,13.31,82366.0,9.2347,9.2416,9.2278,9.2347,82366.0
2017-01-10 15:05:00,13.31,13.35,13.3,13.34,494126.0,9.2347,9.2625,9.2278,9.2555,494126.0
2017-01-10 15:10:00,13.34,13.34,13.33,13.34,46492.0,9.2555,9.2555,9.2486,9.2555,46492.0
2017-01-10 15:15:00,13.33,13.35,13.33,13.34,1035862.0,9.2486,9.2625,9.2486,9.2555,1035862.0
2017-01-10 15:20:00,13.34,13.34,13.33,13.34,65499.0,9.2555,9.2555,9.2486,9.2555,65499.0
2017-01-10 15:25:00,13.34,13.34,13.33,13.34,11329.0,9.2555,9.2555,9.2486,9.2555,11329.0
2017-01-10 15:30:00,13.34,13.34,13.33,13.33,49072.0,9.2555,9.2555,9.2486,9.2486,49072.0
2017-01-10 15:35:00,13.33,13.34,13.33,13.34,16503.0,9.2486,9.2555,9.2486,9.2555,16503.0
2017-01-10 15:40:00,13.33,13.34,13.32,13.33,177445.0,9.2486,9.2555,9.2416,9.2486,177445.0
2017-01-10 15:45:00,13.32,13.33,13.3,13.31,135579.0,9.2416,9.2486,9.2278,9.2347,135579.0
2017-01-10 15:50:00,13.3,13.34,13.3,13.33,430414.0,9.2278,9.2555,9.2278,9.2486,430414.0
2017-01-10 15:55:00,13.33,13.34,13.31,13.32,607946.0,9.2486,9.2555,9.2347,9.2416,607946.0
2017-01-11 09:30:00,13.33,13.37,13.26,13.29,279148.0,9.2486,9.2763,9.2,9.2208,279148.0
2017-01-11 09:35:00,13.29,13.29,13.24,13.29,434210.0,9.2208,9.2208,9.1861,9.2208,434210.0
2017-01-11 09:40:00,13.28,13.35,13.27,13.32,313033.0,9.2139,9.2625,9.207,9.2416,313033.0
2017-01-11 09:45:00,13.32,13.38,13.31,13.38,307611.0,9.2416,9.2833,9.2347,9.2833,307611.0
2017-01-11 09:50:00,13.38,13.4,13.35,13.39,164740.0,9.2833,9.2972,9.2625,9.2902,164740.0
2017-01-11 09:55:00,13.39,13.46,13.39,13.45,444118.0,9.2902,9.3388,9.2902,9.3318,444118.0
2017-01-11 10:00:00,13.45,13.45,13.4,13.42,149722.0,9.3318,9.3318,9.2972,9.311,149722.0
2017-01-11 10:05:00,13.42,13.47,13.41,13.46,323901.0,9.311,9.3457,9.3041,9.3388,323901.0
2017-01-11 10:10:00,13.46,13.48,13.45,13.46,338602.0,9.3388,9.3527,9.3318,9.3388,338602.0
2017-01-11 10:15:00,13.46,13.48,13.44,13.47,257248.0,9.3388,9.3527,9.3249,9.3457,257248.0
2017-01-11 10:20:00,13.47,13.47,13.45,13.46,166858.0,9.3457,9.3457,9.3318,9.3388,166858.0
2017-01-11 10:25:00,13.46,13.49,13.46,13.49,119234.0,9.3388,9.3596,9.3388,9.3596,119234.0
2017-01-11 10:30:00,13.49,13.49,13.46,13.47,107223.0,9.3596,9.3596,9.3388,9.3457,107223.0
2017-01-11 10:35:00,13.47,13.52,13.46,13.52,137210.0,9.3457,9.3804,9.3388,9.3804,137210.0
2017-01-11 10:40:00,13.51,13.53,13.5,13.52,142646.0,9.3735,9.3873,9.3665,9.3804,142646.0
2017-01-11 10:45:00,13.52,13.52,13.49,13.49,91848.0,9.3804,9.3804,9.3596,9.3596,91848.0
2017-01-11 10:50:00,13.5,13.51,13.46,13.49,82522.0,9.3665,9.3735,9.3388,9.3596,82522.0
2017-01-11 10:55:00,13.48,13.48,13.44,13.46,287863.0,9.3527,9.3527,9.3249,9.3388,287863.0
2017-01-11 11:00:00,13.46,13.5,13.46,13.48,129894.0,9.3388,9.3665,9.3388,9.3527,129894.0
2017-01-11 11:05:00,13.49,13.5,13.47,13.49,151740.0,9.3596,9.3665,9.3457,9.3596,151740.0
2017-01-11 11:10:00,13.48,13.5,13.48,13.49,40126.0,9.3527,9.3665,9.3527,9.3596,40126.0
2017-01-11 11:15:00,13.49,13.52,13.48,13.5,77941.0,9.3596,9.3804,9.3527,9.3665,77941.0
2017-01-11 11:20:00,13.51,13.54,13.49,13.49,146914.0,9.3735,9.3943,9.3596,9.3596,146914.0
2017-01-11 11:25:00,13.49,13.51,13.46,13.46,152298.0,9.3596,9.3735,9.3388,9.3388,152298.0
2017-01-11 11:30:00,13.46,13.46,13.4,13.44,239583.0,9.3388,9.3388,9.2972,9.3249,239583.0
2017-01-11 11:35:00,13.44,13.44,13.39,13.42,82018.0,9.3249,9.3249,9.2902,9.311,82018.0
2017-01-11 11:40:00,13.41,13.45,13.4,13.45,90592.0,9.3041,9.3318,9.2972,9.3318,90592.0
2017-01-11 11:45:00,13.45,13.45,13.42,13.44,44745.0,9.3318,9.3318,9.311,9.3249,44745.0
2017-01-11 11:50:00,13.44,13.46,13.41,13.46,66750.0,9.3249,9.3388,9.3041,9.3388,66750.0
2017-01-11 11:55:00,13.46,13.48,13.44,13.48,48688.0,9.3388,9.3527,9.3249,9.3527,48688.0
2017-01-11 12:00:00,13.48,13.49,13.46,13.46,49064.0,9.3527,9.3596,9.3388,9.3388,49064.0
2017-01-11 12:05:00,13.47,13.48,13.45,13.46,77396.0,9.3457,9.3527,9.3318,9.3388,77396.0
2017-01-11 12:10:00,13.47,13.48,13.45,13.46,92265.0,9.3457,9.3527,9.3318,9.3388,92265.0
2017-01-11 12:15:00,13.46,13.46,13.42,13.44,53696.0,9.3388,9.3388,9.311,9.3249,53696.0
2017-01-11 12:20:00,13.43,13.43,13.4,13.42,40496.0,9.318,9.318,9.2972,9.311,40496.0
2017-01-11 12:25:00,13.42,13.44,13.41,13.43,45148.0,9.311,9.3249,9.3041,9.318,45148.0
2017-01-11 12:30:00,13.44,13.45,13.38,13.4,142912.0,9.3249,9.3318,9.2833,9.2972,142912.0
2017-01-11 12:35:00,13.4,13.41,13.38,13.4,49208.0,9.2972,9.3041,9.2833,9.2972,49208.0
2017-01-11 12:40:00,13.4,13.4,13.37,13.4,54938.0,9.2972,9.2972,9.2763,9.2972,54938.0
2017-01-11 12:45:00,13.4,13.4,13.37,13.38,138645.0,9.2972,9.2972,9.2763,9.2833,138645.0
2017-01-11 12:50:00,13.38,13.39,13.37,13.37,42259.0,9.2833,9.2902,9.2763,9.2763,42259.0
2017-01-11 12:55:00,13.38,13.39,13.37,13.39,28749.0,9.2833,9.2902,9.2763,9.2902,28749.0
2017-01-11 13:00:00,13.39,13.4,13.37,13.37,71714.0,9.2902,9.2972,9.2763,9.2763,71714.0
2017-01-11 13:05:00,13.37,13.38,13.34,13.35,47358.0,9.2763,9.2833,9.2555,9.2625,47358.0
2017-01-11 13:10:00,13.34,13.36,13.31,13.33,81865.0,9.2555,9.2694,9.2347,9.2486,81865.0
2017-01-11 13:15:00,13.33,13.33,13.3,13.33,86590.0,9.2486,9.2486,9.2278,9.2486,86590.0
2017-01-11 13:20:00,13.32,13.34,13.31,13.33,42409.0,9.2416,9.2555,9.2347,9.2486,42409.0
2017-01-11 13:25:00,13.33,13.33,13.27,13.28,116606.0,9.2486,9.2486,9.207,9.2139,116606.0
2017-01-11 13:30:00,13.29,13.31,13.28,13.31,36296.0,9.2208,9.2347,9.2139,9.2347,36296.0
2017-01-11 13:35:00,13.3,13.37,13.3,13.36,139078.0,9.2278,9.2763,9.2278,9.2694,139078.0
2017-01-11 13:40:00,13.35,13.36,13.33,13.34,54624.0,9.2625,9.2694,9.2486,9.2555,54624.0
2017-01-11 13:45:00,13.34,13.35,13.32,13.33,124302.0,9.2555,9.2625,9.2416,9.2486,124302.0
2017-01-11 13:50:00,13.32,13.34,13.32,13.34,28059.0,9.2416,9.2555,9.2416,9.2555,28059.0
2017-01-11 13:55:00,13.34,13.35,13.33,13.34,30700.0,9.2555,9.2625,9.2486,9.2555,30700.0
2017-01-11 14:00:00,13.34,13.35,13.34,13.35,27100.0,9.2555,9.2625,9.2555,9.2625,27100.0
2017-01-11 14:05:00,13.35,13.37,13.34,13.37,144709.0,9.2625,9.2763,9.2555,9.2763,144709.0
2017-01-11 14:10:00,13.36,13.38,13.36,13.38,36780.0,9.2694,9.2833,9.2694,9.2833,36780.0
2017-01-11 14:15:00,13.38,13.4,13.37,13.38,74659.0,9.2833,9.2972,9.2763,9.2833,74659.0
2017-01-11 14:20:00,13.38,13.4,13.38,13.4,24353.0,9.2833,9.2972,9.2833,9.2972,24353.0
2017-01-11 14:25:00,13.4,13.4,13.38,13.38,49039.0,9.2972,9.2972,9.2833,9.2833,49039.0
2017-01-11 14:30:00,13.38,13.39,13.37,13.38,50059.0,9.2833,9.2902,9.2763,9.2833,50059.0
2017-01-11 14:35:00,13.38,13.41,13.38,13.41,79368.0,9.2833,9.3041,9.2833,9.3041,79368.0
2017-01-11 14:40:00,13.4,13.42,13.39,13.39,215272.0,9.2972,9.311,9.2902,9.2902,215272.0
2017-01-11 14:45:00,13.39,13.4,13.38,13.39,60298.0,9.2902,9.2972,9.2833,9.2902,60298.0
2017-01-11 14:50:00,13.4,13.4,13.37,13.38,82666.0,9.2972,9.2972,9.2763,9.2833,82666.0
2017-01-11 14:55:00,13.38,13.4,13.37,13.39,54799.0,9.2833,9.2972,9.2763,9.2902,54799.0
2017-01-11 15:00:00,13.39,13.4,13.39,13.4,30123.0,9.2902,9.2972,9.2902,9.2972,30123.0
2017-01-11 15:05:00,13.4,13.41,13.39,13.4,233077.0,9.2972,9.3041,9.2902,9.2972,233077.0
2017-01-11 15:10:00,13.4,13.43,13.4,13.42,61930.0,9.2972,9.318,9.2972,9.311,61930.0
2017-01-11 15:15:00,13.42,13.43,13.41,13.43,61491.0,9.311,9.318,9.3041,9.318,61491.0
2017-01-11 15:20:00,13.43,13.43,13.41,13.43,95901.0,9.318,9.318,9.3041,9.318,95901.0
2017-01-11 15:25:00,13.42,13.44,13.42,13.43,74912.0,9.311,9.3249,9.311,9.318,74912.0
2017-01-11 15:30:00,13.43,13.43,13.42,13.43,34676.0,9.318,9.318,9.311,9.318,34676.0
2017-01-11 15:35:00,13.43,13.43,13.41,13.43,181631.0,9.318,9.318,9.3041,9.318,181631.0
2017-01-11 15:40:00,13.43,13.43,13.42,13.43,64433.0,9.318,9.318,9.311,9.318,64433.0
2017-01-11 15:45:00,13.43,13.44,13.42,13.43,156059.0,9.318,9.3249,9.311,9.318,156059.0
2017-01-11 15:50:00,13.43,13.43,13.42,13.43,117511.0,9.318,9.318,9.311,9.318,117511.0
2017-01-11 15:55:00,13.43,13.45,13.42,13.45,611855.0,9.318,9.3318,9.311,9.3318,611855.0
2017-01-12 09:30:00,13.31,13.44,13.31,13.34,327526.0,9.2347,9.3249,9.2347,9.2555,327526.0
2017-01-12 09:35:00,13.33,13.35,13.29,13.29,147057.0,9.2486,9.2625,9.2208,9.2208,147057.0
2017-01-12 09:40:00,13.29,13.35,13.27,13.34,203734.0,9.2208,9.2625,9.207,9.2555,203734.0
2017-01-12 09:45:00,13.34,13.36,13.32,13.35,66529.0,9.2555,9.2694,9.2416,9.2625,66529.0
2017-01-12 09:50:00,13.34,13.35,13.29,13.34,96646.0,9.2555,9.2625,9.2208,9.2555,96646.0
2017-01-12 09:55:00,13.33,13.34,13.31,13.33,26217.0,9.2486,9.2555,9.2347,9.2486,26217.0
2017-01-12 10:00:00,13.33,13.33,13.26,13.27,110222.0,9.2486,9.2486,9.2,9.207,110222.0
2017-01-12 10:05:00,13.27,13.27,13.23,13.24,217909.0,9.207,9.207,9.1792,9.1861,217909.0
2017-01-12 10:10:00,13.25,13.27,13.24,13.25,124859.0,9.1931,9.207,9.1861,9.1931,124859.0
2017-01-12 10:15:00,13.24,13.26,13.23,13.24,114831.0,9.1861,9.2,9.1792,9.1861,114831.0
2017-01-12 10:20:00,13.23,13.25,13.22,13.24,103105.0,9.1792,9.1931,9.1723,9.1861,103105.0
2017-01-12 10:25:00,13.24,13.25,13.22,13.24,89366.0,9.1861,9.1931,9.1723,9.1861,89366.0
2017-01-12 10:30:00,13.25,13.25,13.22,13.23,71789.0,9.1931,9.1931,9.1723,9.1792,71789.0
2017-01-12 10:35:00,13.23,13.25,13.21,13.24,290084.0,9.1792,9.1931,9.1653,9.1861,290084.0
2017-01-12 10:40:00,13.25,13.27,13.23,13.27,149888.0,9.1931,9.207,9.1792,9.207,149888.0
2017-01-12 10:45:00,13.27,13.27,13.24,13.24,146922.0,9.207,9.207,9.1861,9.1861,146922.0
2017-01-12 10:50:00,13.25,13.26,13.24,13.24,105502.0,9.1931,9.2,9.1861,9.1861,105502.0
2017-01-12 10:55:00,13.24,13.25,13.2,13.21,258208.0,9.1861,9.1931,9.1584,9.1653,258208.0
2017-01-12 11:00:00,13.21,13.21,13.15,13.16,181399.0,9.1653,9.1653,9.1237,9.1306,181399.0
2017-01-12 11:05:00,13.16,13.18,13.15,13.16,93506.0,9.1306,9.1445,9.1237,9.1306,93506.0
2017-01-12 11:10:00,13.16,13.17,13.14,13.17,91136.0,9.1306,9.1376,9.1168,9.1376,91136.0
2017-01-12 11:15:00,13.17,13.19,13.14,13.17,117697.0,9.1376,9.1515,9.1168,9.1376,117697.0
2017-01-12 11:20:00,13.16,13.18,13.15,13.18,79723.0,9.1306,9.1445,9.1237,9.1445,79723.0
2017-01-12 11:25:00,13.17,13.2,13.16,13.18,80530.0,9.1376,9.1584,9.1306,9.1445,80530.0
2017-01-12 11:30:00,13.19,13.22,13.18,13.2,123548.0,9.1515,9.1723,9.1445,9.1584,123548.0
2017-01-12 11:35:00,13.21,13.21,13.19,13.19,45023.0,9.1653,9.1653,9.1515,9.1515,45023.0
2017-01-12 11:40:00,13.2,13.21,13.18,13.19,64361.0,9.1584,9.1653,9.1445,9.1515,64361.0
2017-01-12 11:45:00,13.19,13.19,13.17,13.17,223962.0,9.1515,9.1515,9.1376,9.1376,223962.0
2017-01-12 11:50:00,13.18,13.18,13.16,13.16,78998.0,9.1445,9.1445,9.1306,9.1306,78998.0
2017-01-12 11:55:00,13.16,13.17,13.15,13.15,42067.0,9.1306,9.1376,9.1237,9.1237,42067.0
2017-01-12 12:00:00,13.16,13.19,13.15,13.18,120493.0,9.1306,9.1515,9.1237,9.1445,120493.0
2017-01-12 12:05:00,13.18,13.18,13.17,13.18,27687.0,9.1445,9.1445,9.1376,9.1445,27687.0
2017-01-12 12:10:00,13.18,13.18,13.17,13.18,33046.0,9.1445,9.1445,9.1376,9.1445,33046.0
2017-01-12 12:15:00,13.18,13.24,13.18,13.24,169705.0,9.1445,9.1861,9.1445,9.1861,169705.0
2017-01-12 12:20:00,13.24,13.25,13.23,13.25,66898.0,9.1861,9.1931,9.1792,9.1931,66898.0
2017-01-12 12:25:00,13.25,13.26,13.23,13.24,72332.0,9.1931,9.2,9.1792,9.1861,72332.0
2017-01-12 12:30:00,13.24,13.25,13.23,13.25,62963.0,9.1861,9.1931,9.1792,9.1931,62963.0
2017-01-12 12:35:00,13.25,13.27,13.24,13.24,96421.0,9.1931,9.207,9.1861,9.1861,96421.0
2017-01-12 12:40:00,13.25,13.25,13.22,13.23,54109.0,9.1931,9.1931,9.1723,9.1792,54109.0
2017-01-12 12:45:00,13.22,13.23,13.22,13.22,14347.0,9.1723,9.1792,9.1723,9.1723,14347.0
2017-01-12 12:50:00,13.23,13.24,13.22,13.24,28002.0,9.1792,9.1861,9.1723,9.1861,28002.0
2017-01-12 12:55:00,13.23,13.24,13.22,13.23,31002.0,9.1792,9.1861,9.1723,9.1792,31002.0
2017-01-12 13:00:00,13.24,13.27,13.23,13.26,61293.0,9.1861,9.207,9.1792,9.2,61293.0
2017-01-12 13:05:00,13.26,13.27,13.24,13.27,45652.0,9.2,9.207,9.1861,9.207,45652.0
2017-01-12 13:10:00,13.27,13.27,13.25,13.26,42770.0,9.207,9.207,9.1931,9.2,42770.0
2017-01-12 13:15:00,13.26,13.27,13.25,13.26,32168.0,9.2,9.207,9.1931,9.2,32168.0
2017-01-12 13:20:00,13.26,13.26,13.22,13.23,43451.0,9.2,9.2,9.1723,9.1792,43451.0
2017-01-12 13:25:00,13.23,13.25,13.22,13.25,70651.0,9.1792,9.1931,9.1723,9.1931,70651.0
2017-01-12 13:30:00,13.25,13.25,13.23,13.24,32067.0,9.1931,9.1931,9.1792,9.1861,32067.0
2017-01-12 13:35:00,13.25,13.27,13.23,13.25,72379.0,9.1931,9.207,9.1792,9.1931,72379.0
2017-01-12 13:40:00,13.25,13.27,13.25,13.26,45494.0,9.1931,9.207,9.1931,9.2,45494.0
2017-01-12 13:45:00,13.26,13.29,13.26,13.29,55590.0,9.2,9.2208,9.2,9.2208,55590.0
2017-01-12 13:50:00,13.29,13.29,13.26,13.27,17109.0,9.2208,9.2208,9.2,9.207,17109.0
2017-01-12 13:55:00,13.27,13.28,13.26,13.27,33405.0,9.207,9.2139,9.2,9.207,33405.0
2017-01-12 14:00:00,13.28,13.28,13.27,13.28,11930.0,9.2139,9.2139,9.207,9.2139,11930.0
2017-01-12 14:05:00,13.28,13.28,13.25,13.26,105936.0,9.2139,9.2139,9.1931,9.2,105936.0
2017-01-12 14:10:00,13.26,13.28,13.25,13.27,72578.0,9.2,9.2139,9.1931,9.207,72578.0
2017-01-12 14:15:00,13.27,13.29,13.27,13.29,118797.0,9.207,9.2208,9.207,9.2208,118797.0
2017-01-12 14:20:00,13.29,13.29,13.26,13.27,81466.0,9.2208,9.2208,9.2,9.207,81466.0
2017-01-12 14:25:00,13.26,13.28,13.26,13.28,61295.0,9.2,9.2139,9.2,9.2139,61295.0
2017-01-12 14:30:00,13.28,13.31,13.27,13.31,63963.0,9.2139,9.2347,9.207,9.2347,63963.0
2017-01-12 14:35:00,13.31,13.32,13.3,13.32,63578.0,9.2347,9.2416,9.2278,9.2416,63578.0
2017-01-12 14:40:00,13.32,13.32,13.3,13.31,75966.0,9.2416,9.2416,9.2278,9.2347,75966.0
2017-01-12 14:45:00,13.3,13.31,13.28,13.28,38890.0,9.2278,9.2347,9.2139,9.2139,38890.0
2017-01-12 14:50:00,13.28,13.31,13.28,13.29,165204.0,9.2139,9.2347,9.2139,9.2208,165204.0
2017-01-12 14:55:00,13.29,13.31,13.28,13.31,146471.0,9.2208,9.2347,9.2139,9.2347,146471.0
2017-01-12 15:00:00,13.31,13.32,13.29,13.29,94752.0,9.2347,9.2416,9.2208,9.2208,94752.0
2017-01-12 15:05:00,13.3,13.3,13.29,13.29,36341.0,9.2278,9.2278,9.2208,9.2208,36341.0
2017-01-12 15:10:00,13.29,13.3,13.29,13.29,16712.0,9.2208,9.2278,9.2208,9.2208,16712.0
2017-01-12 15:15:00,13.29,13.3,13.28,13.29,112389.0,9.2208,9.2278,9.2139,9.2208,112389.0
2017-01-12 15:20:00,13.29,13.32,13.29,13.32,141449.0,9.2208,9.2416,9.2208,9.2416,141449.0
2017-01-12 15:25:00,13.32,13.34,13.31,13.34,102727.0,9.2416,9.2555,9.2347,9.2555,102727.0
2017-01-12 15:30:00,13.33,13.34,13.33,13.34,39774.0,9.2486,9.2555,9.2486,9.2555,39774.0
2017-01-12 15:35:00,13.33,13.35,13.33,13.35,71659.0,9.2486,9.2625,9.2486,9.2625,71659.0
2017-01-12 15:40:00,13.35,13.35,13.33,13.33,133806.0,9.2625,9.2625,9.2486,9.2486,133806.0
2017-01-12 15:45:00,13.33,13.34,13.33,13.33,110141.0,9.2486,9.2555,9.2486,9.2486,110141.0
2017-01-12 15:50:00,13.33,13.34,13.32,13.33,278327.0,9.2486,9.2555,9.2416,9.2486,278327.0
2017-01-12 15:55:00,13.33,13.34,13.32,13.32,374784.0,9.2486,9.2555,9.2416,9.2416,374784.0
2017-01-13 09:30:00,13.39,13.5,13.37,13.48,241973.0,9.2902,9.3665,9.2763,9.3527,241973.0
2017-01-13 09:35:00,13.49,13.57,13.48,13.54,407363.0,9.3596,9.4151,9.3527,9.3943,407363.0
2017-01-13 09:40:00,13.54,13.61,13.54,13.58,304485.0,9.3943,9.4429,9.3943,9.422,304485.0
2017-01-13 09:45:00,13.59,13.66,13.59,13.61,134671.0,9.429,9.4775,9.429,9.4429,134671.0
2017-01-13 09:50:00,13.62,13.67,13.6,13.6,192799.0,9.4498,9.4845,9.4359,9.4359,192799.0
2017-01-13 09:55:00,13.6,13.61,13.57,13.6,176986.0,9.4359,9.4429,9.4151,9.4359,176986.0
2017-01-13 10:00:00,13.6,13.64,13.59,13.61,136841.0,9.4359,9.4637,9.429,9.4429,136841.0
2017-01-13 10:05:00,13.62,13.62,13.58,13.59,90156.0,9.4498,9.4498,9.422,9.429,90156.0
2017-01-13 10:10:00,13.6,13.6,13.55,13.56,100068.0,9.4359,9.4359,9.4012,9.4082,100068.0
2017-01-13 10:15:00,13.56,13.59,13.54,13.56,125185.0,9.4082,9.429,9.3943,9.4082,125185.0
2017-01-13 10:20:00,13.55,13.55,13.5,13.51,221853.0,9.4012,9.4012,9.3665,9.3735,221853.0
2017-01-13 10:25:00,13.51,13.54,13.5,13.52,190995.0,9.3735,9.3943,9.3665,9.3804,190995.0
2017-01-13 10:30:00,13.53,13.57,13.53,13.55,154702.0,9.3873,9.4151,9.3873,9.4012,154702.0
2017-01-13 10:35:00,13.55,13.57,13.54,13.57,126178.0,9.4012,9.4151,9.3943,9.4151,126178.0
2017-01-13 10:40:00,13.57,13.57,13.55,13.56,114410.0,9.4151,9.4151,9.4012,9.4082,114410.0
2017-01-13 10:45:00,13.57,13.58,13.51,13.52,154189.0,9.4151,9.422,9.3735,9.3804,154189.0
2017-01-13 10:50:00,13.52,13.52,13.5,13.5,113153.0,9.3804,9.3804,9.3665,9.3665,113153.0
2017-01-13 10:55:00,13.5,13.51,13.49,13.5,54568.0,9.3665,9.3735,9.3596,9.3665,54568.0
2017-01-13 11:00:00,13.5,13.51,13.49,13.49,112046.0,9.3665,9.3735,9.3596,9.3596,112046.0
2017-01-13 11:05:00,13.49,13.5,13.48,13.49,122330.0,9.3596,9.3665,9.3527,9.3596,122330.0
2017-01-13 11:10:00,13.49,13.5,13.47,13.49,175514.0,9.3596,9.3665,9.3457,9.3596,175514.0
2017-01-13 11:15:00,13.49,13.49,13.47,13.48,53209.0,9.3596,9.3596,9.3457,9.3527,53209.0
2017-01-13 11:20:00,13.49,13.51,13.48,13.49,122883.0,9.3596,9.3735,9.3527,9.3596,122883.0
2017-01-13 11:25:00,13.49,13.52,13.49,13.52,34164.0,9.3596,9.3804,9.3596,9.3804,34164.0
2017-01-13 11:30:00,13.52,13.54,13.52,13.54,40769.0,9.3804,9.3943,9.3804,9.3943,40769.0
2017-01-13 11:35:00,13.54,13.54,13.52,13.53,139879.0,9.3943,9.3943,9.3804,9.3873,139879.0
2017-01-13 11:40:00,13.53,13.53,13.47,13.49,348657.0,9.3873,9.3873,9.3457,9.3596,348657.0
2017-01-13 11:45:00,13.49,13.49,13.47,13.48,43265.0,9.3596,9.3596,9.3457,9.3527,43265.0
2017-01-13 11:50:00,13.48,13.49,13.47,13.48,54229.0,9.3527,9.3596,9.3457,9.3527,54229.0
2017-01-13 11:55:00,13.49,13.49,13.45,13.45,47366.0,9.3596,9.3596,9.3318,9.3318,47366.0
2017-01-13 12:00:00,13.46,13.48,13.45,13.47,345029.0,9.3388,9.3527,9.3318,9.3457,345029.0
2017-01-13 12:05:00,13.46,13.47,13.45,13.46,142470.0,9.3388,9.3457,9.3318,9.3388,142470.0
2017-01-13 12:10:00,13.46,13.46,13.41,13.43,212493.0,9.3388,9.3388,9.3041,9.318,212493.0
2017-01-13 12:15:00,13.43,13.43,13.36,13.39,215106.0,9.318,9.318,9.2694,9.2902,215106.0
2017-01-13 12:20:00,13.4,13.4,13.38,13.39,64809.0,9.2972,9.2972,9.2833,9.2902,64809.0
2017-01-13 12:25:00,13.38,13.4,13.38,13.4,57283.0,9.2833,9.2972,9.2833,9.2972,57283.0
2017-01-13 12:30:00,13.4,13.4,13.39,13.4,19320.0,9.2972,9.2972,9.2902,9.2972,19320.0
2017-01-13 12:35:00,13.4,13.42,13.39,13.42,64018.0,9.2972,9.311,9.2902,9.311,64018.0
2017-01-13 12:40:00,13.42,13.42,13.39,13.41,149426.0,9.311,9.311,9.2902,9.3041,149426.0
2017-01-13 12:45:00,13.41,13.43,13.41,13.41,68533.0,9.3041,9.318,9.3041,9.3041,68533.0
2017-01-13 12:50:00,13.42,13.44,13.41,13.44,93314.0,9.311,9.3249,9.3041,9.3249,93314.0
2017-01-13 12:55:00,13.44,13.45,13.43,13.45,84009.0,9.3249,9.3318,9.318,9.3318,84009.0
2017-01-13 13:00:00,13.45,13.46,13.43,13.46,99595.0,9.3318,9.3388,9.318,9.3388,99595.0
2017-01-13 13:05:00,13.46,13.46,13.45,13.45,22147.0,9.3388,9.3388,9.3318,9.3318,22147.0
2017-01-13 13:10:00,13.45,13.46,13.44,13.45,31428.0,9.3318,9.3388,9.3249,9.3318,31428.0
2017-01-13 13:15:00,13.44,13.46,13.44,13.46,23322.0,9.3249,9.3388,9.3249,9.3388,23322.0
2017-01-13 13:20:00,13.46,13.48,13.45,13.47,69374.0,9.3388,9.3527,9.3318,9.3457,69374.0
2017-01-13 13:25:00,13.47,13.48,13.45,13.47,208124.0,9.3457,9.3527,9.3318,9.3457,208124.0
2017-01-13 13:30:00,13.47,13.47,13.45,13.46,465606.0,9.3457,9.3457,9.3318,9.3388,465606.0
2017-01-13 13:35:00,13.46,13.47,13.46,13.47,22192.0,9.3388,9.3457,9.3388,9.3457,22192.0
2017-01-13 13:40:00,13.47,13.47,13.46,13.47,24580.0,9.3457,9.3457,9.3388,9.3457,24580.0
2017-01-13 13:45:00,13.47,13.47,13.45,13.46,51554.0,9.3457,9.3457,9.3318,9.3388,51554.0
2017-01-13 13:50:00,13.46,13.46,13.45,13.45,30559.0,9.3388,9.3388,9.3318,9.3318,30559.0
2017-01-13 13:55:00,13.46,13.47,13.45,13.47,77391.0,9.3388,9.3457,9.3318,9.3457,77391.0
2017-01-13 14:00:00,13.47,13.47,13.45,13.46,164251.0,9.3457,9.3457,9.3318,9.3388,164251.0
2017-01-13 14:05:00,13.47,13.48,13.46,13.47,237545.0,9.3457,9.3527,9.3388,9.3457,237545.0
2017-01-13 14:10:00,13.47,13.47,13.46,13.46,79446.0,9.3457,9.3457,9.3388,9.3388,79446.0
2017-01-13 14:15:00,13.46,13.47,13.44,13.46,146066.0,9.3388,9.3457,9.3249,9.3388,146066.0
2017-01-13 14:20:00,13.46,13.46,13.44,13.45,61283.0,9.3388,9.3388,9.3249,9.3318,61283.0
2017-01-13 14:25:00,13.45,13.45,13.4,13.4,104535.0,9.3318,9.3318,9.2972,9.2972,104535.0
2017-01-13 14:30:00,13.4,13.42,13.39,13.42,62855.0,9.2972,9.311,9.2902,9.311,62855.0
2017-01-13 14:35:00,13.42,13.44,13.41,13.44,161050.0,9.311,9.3249,9.3041,9.3249,161050.0
2017-01-13 14:40:00,13.44,13.44,13.41,13.43,93415.0,9.3249,9.3249,9.3041,9.318,93415.0
2017-01-13 14:45:00,13.44,13.45,13.43,13.45,134567.0,9.3249,9.3318,9.318,9.3318,134567.0
2017-01-13 14:50:00,13.45,13.45,13.43,13.45,115910.0,9.3318,9.3318,9.318,9.3318,115910.0
2017-01-13 14:55:00,13.45,13.47,13.44,13.46,152392.0,9.3318,9.3457,9.3249,9.3388,152392.0
2017-01-13 15:00:00,13.47,13.47,13.46,13.47,34049.0,9.3457,9.3457,9.3388,9.3457,34049.0
2017-01-13 15:05:00,13.47,13.48,13.46,13.48,56189.0,9.3457,9.3527,9.3388,9.3527,56189.0
2017-01-13 15:10:00,13.48,13.48,13.45,13.46,156881.0,9.3527,9.3527,9.3318,9.3388,156881.0
2017-01-13 15:15:00,13.46,13.46,13.45,13.46,51967.0,9.3388,9.3388,9.3318,9.3388,51967.0
2017-01-13 15:20:00,13.46,13.46,13.45,13.46,30134.0,9.3388,9.3388,9.3318,9.3388,30134.0
2017-01-13 15:25:00,13.46,13.46,13.45,13.46,58940.0,9.3388,9.3388,9.3318,9.3388,58940.0
2017-01-13 15:30:00,13.46,13.46,13.44,13.46,172338.0,9.3388,9.3388,9.3249,9.3388,172338.0
2017-01-13 15:35:00,13.46,13.47,13.45,13.46,75892.0,9.3388,9.3457,9.3318,9.3388,75892.0
2017-01-13 15:40:00,13.47,13.48,13.46,13.48,145007.0,9.3457,9.3527,9.3388,9.3527,145007.0
2017-01-13 15:45:00,13.48,13.5,13.47,13.48,195528.0,9.3527,9.3665,9.3457,9.3527,195528.0
2017-01-13 15:50:00,13.49,13.49,13.47,13.47,117106.0,9.3596,9.3596,9.3457,9.3457,117106.0
2017-01-13 15:55:00,13.48,13.49,13.45,13.46,531376.0,9.3527,9.3596,9.3318,9.3388,531376.0
2017-01-17 09:30:00,13.34,13.36,13.22,13.23,315500.0,9.2555,9.2694,9.1723,9.1792,315500.0
2017-01-17 09:35:00,13.23,13.23,13.14,13.15,238626.0,9.1792,9.1792,9.1168,9.1237,238626.0
2017-01-17 09:40:00,13.15,13.16,13.1,13.14,158068.0,9.1237,9.1306,9.089,9.1168,158068.0
2017-01-17 09:45:00,13.13,13.13,13.06,13.09,166186.0,9.1098,9.1098,9.0613,9.0821,166186.0
2017-01-17 09:50:00,13.09,13.11,13.06,13.11,110936.0,9.0821,9.0959,9.0613,9.0959,110936.0
2017-01-17 09:55:00,13.11,13.13,13.09,13.1,208654.0,9.0959,9.1098,9.0821,9.089,208654.0
2017-01-17 10:00:00,13.1,13.11,13.06,13.11,208730.0,9.089,9.0959,9.0613,9.0959,208730.0
2017-01-17 10:05:00,13.11,13.17,13.08,13.16,172636.0,9.0959,9.1376,9.0751,9.1306,172636.0
2017-01-17 10:10:00,13.16,13.17,13.13,13.16,95241.0,9.1306,9.1376,9.1098,9.1306,95241.0
2017-01-17 10:15:00,13.16,13.19,13.15,13.15,65441.0,9.1306,9.1515,9.1237,9.1237,65441.0
2017-01-17 10:20:00,13.15,13.18,13.15,13.15,109090.0,9.1237,9.1445,9.1237,9.1237,109090.0
2017-01-17 10:25:00,13.15,13.15,13.12,13.13,82958.0,9.1237,9.1237,9.1029,9.1098,82958.0
2017-01-17 10:30:00,13.13,13.13,13.08,13.11,423274.0,9.1098,9.1098,9.0751,9.0959,423274.0
2017-01-17 10:35:00,13.11,13.13,13.09,13.1,170984.0,9.0959,9.1098,9.0821,9.089,170984.0
2017-01-17 10:40:00,13.1,13.13,13.09,13.12,113353.0,9.089,9.1098,9.0821,9.1029,113353.0
2017-01-17 10:45:00,13.12,13.12,13.07,13.08,139786.0,9.1029,9.1029,9.0682,9.0751,139786.0
2017-01-17 10:50:00,13.08,13.09,13.07,13.08,80091.0,9.0751,9.0821,9.0682,9.0751,80091.0
2017-01-17 10:55:00,13.08,13.11,13.07,13.09,88239.0,9.0751,9.0959,9.0682,9.0821,88239.0
2017-01-17 11:00:00,13.09,13.1,13.06,13.08,184693.0,9.0821,9.089,9.0613,9.0751,184693.0
2017-01-17 11:05:00,13.08,13.08,13.06,13.07,129947.0,9.0751,9.0751,9.0613,9.0682,129947.0
2017-01-17 11:10:00,13.07,13.09,13.06,13.07,137217.0,9.0682,9.0821,9.0613,9.0682,137217.0
2017-01-17 11:15:00,13.07,13.07,13.02,13.05,974297.0,9.0682,9.0682,9.0335,9.0543,974297.0
2017-01-17 11:20:00,13.06,13.09,13.05,13.09,346207.0,9.0613,9.0821,9.0543,9.0821,346207.0
2017-01-17 11:25:00,13.08,13.14,13.07,13.13,407077.0,9.0751,9.1168,9.0682,9.1098,407077.0
2017-01-17 11:30:00,13.12,13.14,13.1,13.11,136392.0,9.1029,9.1168,9.089,9.0959,136392.0
2017-01-17 11:35:00,13.11,13.13,13.1,13.11,62130.0,9.0959,9.1098,9.089,9.0959,62130.0
2017-01-17 11:40:00,13.11,13.13,13.1,13.12,213287.0,9.0959,9.1098,9.089,9.1029,213287.0
2017-01-17 11:45:00,13.13,13.13,13.11,13.12,72646.0,9.1098,9.1098,9.0959,9.1029,72646.0
2017-01-17 11:50:00,13.12,13.16,13.12,13.14,80653.0,9.1029,9.1306,9.1029,9.1168,80653.0
2017-01-17 11:55:00,13.14,13.15,13.13,13.15,60787.0,9.1168,9.1237,9.1098,9.1237,60787.0
2017-01-17 12:00:00,13.14,13.15,13.13,13.15,112259.0,9.1168,9.1237,9.1098,9.1237,112259.0
2017-01-17 12:05:00,13.15,13.15,13.12,13.13,43074.0,9.1237,9.1237,9.1029,9.1098,43074.0
2017-01-17 12:10:00,13.13,13.13,13.1,13.12,64000.0,9.1098,9.1098,9.089,9.1029,64000.0
2017-01-17 12:15:00,13.12,13.12,13.11,13.11,19721.0,9.1029,9.1029,9.0959,9.0959,19721.0
2017-01-17 12:20:00,13.11,13.12,13.09,13.1,89691.0,9.0959,9.1029,9.0821,9.089,89691.0
2017-01-17 12:25:00,13.11,13.13,13.1,13.13,141255.0,9.0959,9.1098,9.089,9.1098,141255.0
2017-01-17 12:30:00,13.13,13.14,13.11,13.13,63784.0,9.1098,9.1168,9.0959,9.1098,63784.0
2017-01-17 12:35:00,13.13,13.15,13.12,13.13,79656.0,9.1098,9.1237,9.1029,9.1098,79656.0
2017-01-17 12:40:00,13.13,13.16,13.13,13.14,56241.0,9.1098,9.1306,9.1098,9.1168,56241.0
2017-01-17 12:45:00,13.15,13.15,13.12,13.14,56678.0,9.1237,9.1237,9.1029,9.1168,56678.0
2017-01-17 12:50:00,13.14,13.14,13.11,13.11,101629.0,9.1168,9.1168,9.0959,9.0959,101629.0
2017-01-17 12:55:00,13.11,13.12,13.1,13.11,49095.0,9.0959,9.1029,9.089,9.0959,49095.0
2017-01-17 13:00:00,13.11,13.12,13.1,13.12,18259.0,9.0959,9.1029,9.089,9.1029,18259.0
2017-01-17 13:05:00,13.12,13.12,13.1,13.11,37506.0,9.1029,9.1029,9.089,9.0959,37506.0
2017-01-17 13:10:00,13.1,13.11,13.1,13.1,31432.0,9.089,9.0959,9.089,9.089,31432.0
2017-01-17 13:15:00,13.1,13.11,13.1,13.11,34482.0,9.089,9.0959,9.089,9.0959,34482.0
2017-01-17 13:20:00,13.11,13.12,13.1,13.12,77567.0,9.0959,9.1029,9.089,9.1029,77567.0
2017-01-17 13:25:00,13.12,13.12,13.1,13.1,81892.0,9.1029,9.1029,9.089,9.089,81892.0
2017-01-17 13:30:00,13.11,13.11,13.1,13.11,10086.0,9.0959,9.0959,9.089,9.0959,10086.0
2017-01-17 13:35:00,13.11,13.12,13.1,13.12,38858.0,9.0959,9.1029,9.089,9.1029,38858.0
2017-01-17 13:40:00,13.12,13.12,13.09,13.1,165615.0,9.1029,9.1029,9.0821,9.089,165615.0
2017-01-17 13:45:00,13.1,13.1,13.09,13.09,8804.0,9.089,9.089,9.0821,9.0821,8804.0
2017-01-17 13:50:00,13.1,13.1,13.09,13.1,21872.0,9.089,9.089,9.0821,9.089,21872.0
2017-01-17 13:55:00,13.1,13.1,13.08,13.08,40746.0,9.089,9.089,9.0751,9.0751,40746.0
2017-01-17 14:00:00,13.08,13.09,13.08,13.08,23774.0,9.0751,9.0821,9.0751,9.0751,23774.0
2017-01-17 14:05:00,13.08,13.09,13.08,13.08,16293.0,9.0751,9.0821,9.0751,9.0751,16293.0
2017-01-17 14:10:00,13.09,13.09,13.06,13.06,58714.0,9.0821,9.0821,9.0613,9.0613,58714.0
2017-01-17 14:15:00,13.07,13.07,13.05,13.05,36321.0,9.0682,9.0682,9.0543,9.0543,36321.0
2017-01-17 14:20:00,13.05,13.06,13.01,13.01,122297.0,9.0543,9.0613,9.0266,9.0266,122297.0
2017-01-17 14:25:00,13.01,13.03,13.0,13.0,144187.0,9.0266,9.0404,9.0196,9.0196,144187.0
2017-01-17 14:30:00,13.0,13.02,12.99,13.01,176771.0,9.0196,9.0335,9.0127,9.0266,176771.0
2017-01-17 14:35:00,13.01,13.02,12.97,12.98,172486.0,9.0266,9.0335,8.9988,9.0057,172486.0
2017-01-17 14:40:00,12.98,13.0,12.96,12.99,146002.0,9.0057,9.0196,8.9919,9.0127,146002.0
2017-01-17 14:45:00,12.99,13.0,12.98,12.99,55663.0,9.0127,9.0196,9.0057,9.0127,55663.0
2017-01-17 14:50:00,12.99,12.99,12.94,12.95,97677.0,9.0127,9.0127,8.978,8.9849,97677.0
2017-01-17 14:55:00,12.95,12.98,12.94,12.97,129704.0,8.9849,9.0057,8.978,8.9988,129704.0
2017-01-17 15:00:00,12.97,12.98,12.96,12.97,100760.0,8.9988,9.0057,8.9919,8.9988,100760.0
2017-01-17 15:05:00,12.97,12.97,12.95,12.96,115169.0,8.9988,8.9988,8.9849,8.9919,115169.0
2017-01-17 15:10:00,12.95,12.98,12.95,12.96,219496.0,8.9849,9.0057,8.9849,8.9919,219496.0
2017-01-17 15:15:00,12.97,12.98,12.96,12.97,78943.0,8.9988,9.0057,8.9919,8.9988,78943.0
2017-01-17 15:20:00,12.97,12.98,12.96,12.98,54866.0,8.9988,9.0057,8.9919,9.0057,54866.0
2017-01-17 15:25:00,12.98,12.98,12.96,12.96,113084.0,9.0057,9.0057,8.9919,8.9919,113084.0
2017-01-17 15:30:00,12.96,12.97,12.96,12.97,109417.0,8.9919,8.9988,8.9919,8.9988,109417.0
2017-01-17 15:35:00,12.96,12.97,12.95,12.97,164663.0,8.9919,8.9988,8.9849,8.9988,164663.0
2017-01-17 15:40:00,12.96,12.97,12.94,12.96,169768.0,8.9919,8.9988,8.978,8.9919,169768.0
2017-01-17 15:45:00,12.96,12.96,12.95,12.95,126036.0,8.9919,8.9919,8.9849,8.9849,126036.0
2017-01-17 15:50:00,12.95,12.96,12.94,12.95,195083.0,8.9849,8.9919,8.978,8.9849,195083.0
2017-01-17 15:55:00,12.94,12.95,12.93,12.95,524706.0,8.978,8.9849,8.9711,8.9849,524706.0
2017-01-18 09:30:00,13.01,13.06,12.87,12.9,523120.0,9.0266,9.0613,8.9294,8.9502,523120.0
2017-01-18 09:35:00,12.9,12.94,12.86,12.94,212988.0,8.9502,8.978,8.9225,8.978,212988.0
2017-01-18 09:40:00,12.94,13.0,12.93,12.95,381454.0,8.978,9.0196,8.9711,8.9849,381454.0
2017-01-18 09:45:00,12.95,13.0,12.95,12.96,164658.0,8.9849,9.0196,8.9849,8.9919,164658.0
2017-01-18 09:50:00,12.96,12.98,12.94,12.95,132170.0,8.9919,9.0057,8.978,8.9849,132170.0
2017-01-18 09:55:00,12.94,12.98,12.94,12.98,80487.0,8.978,9.0057,8.978,9.0057,80487.0
2017-01-18 10:00:00,12.98,12.99,12.96,12.99,106847.0,9.0057,9.0127,8.9919,9.0127,106847.0
2017-01-18 10:05:00,12.98,12.99,12.94,12.95,162311.0,9.0057,9.0127,8.978,8.9849,162311.0
2017-01-18 10:10:00,12.95,12.99,12.94,12.97,183851.0,8.9849,9.0127,8.978,8.9988,183851.0
2017-01-18 10:15:00,12.98,13.02,12.97,13.0,139923.0,9.0057,9.0335,8.9988,9.0196,139923.0
2017-01-18 10:20:00,13.0,13.03,13.0,13.02,102018.0,9.0196,9.0404,9.0196,9.0335,102018.0
2017-01-18 10:25:00,13.02,13.02,12.99,12.99,164078.0,9.0335,9.0335,9.0127,9.0127,164078.0
2017-01-18 10:30:00,13.0,13.01,12.99,13.01,88858.0,9.0196,9.0266,9.0127,9.0266,88858.0
2017-01-18 10:35:00,13.01,13.02,12.97,12.98,175183.0,9.0266,9.0335,8.9988,9.0057,175183.0
2017-01-18 10:40:00,12.98,12.98,12.93,12.94,257981.0,9.0057,9.0057,8.9711,8.978,257981.0
2017-01-18 10:45:00,12.93,12.96,12.92,12.94,228876.0,8.9711,8.9919,8.9641,8.978,228876.0
2017-01-18 10:50:00,12.94,12.96,12.91,12.96,92089.0,8.978,8.9919,8.9572,8.9919,92089.0
2017-01-18 10:55:00,12.96,12.97,12.93,12.97,86866.0,8.9919,8.9988,8.9711,8.9988,86866.0
2017-01-18 11:00:00,12.97,12.98,12.95,12.95,763277.0,8.9988,9.0057,8.9849,8.9849,763277.0
2017-01-18 11:05:00,12.96,12.98,12.95,12.98,146502.0,8.9919,9.0057,8.9849,9.0057,146502.0
2017-01-18 11:10:00,12.98,12.99,12.97,12.97,102716.0,9.0057,9.0127,8.9988,8.9988,102716.0
2017-01-18 11:15:00,12.97,12.98,12.96,12.98,56883.0,8.9988,9.0057,8.9919,9.0057,56883.0
2017-01-18 11:20:00,12.98,13.0,12.97,13.0,76896.0,9.0057,9.0196,8.9988,9.0196,76896.0
2017-01-18 11:25:00,12.99,13.0,12.97,12.99,134172.0,9.0127,9.0196,8.9988,9.0127,134172.0
2017-01-18 11:30:00,12.99,13.02,12.99,13.0,71907.0,9.0127,9.0335,9.0127,9.0196,71907.0
2017-01-18 11:35:00,13.0,13.0,12.98,12.99,30165.0,9.0196,9.0196,9.0057,9.0127,30165.0
2017-01-18 11:40:00,12.99,13.0,12.97,12.99,54839.0,9.0127,9.0196,8.9988,9.0127,54839.0
2017-01-18 11:45:00,12.98,13.0,12.98,13.0,21905.0,9.0057,9.0196,9.0057,9.0196,21905.0
2017-01-18 11:50:00,13.0,13.01,12.99,13.0,66514.0,9.0196,9.0266,9.0127,9.0196,66514.0
2017-01-18 11:55:00,13.0,13.01,12.96,12.97,70768.0,9.0196,9.0266,8.9919,8.9988,70768.0
2017-01-18 12:00:00,12.96,13.02,12.96,13.02,97629.0,8.9919,9.0335,8.9919,9.0335,97629.0
2017-01-18 12:05:00,13.01,13.03,13.01,13.03,154414.0,9.0266,9.0404,9.0266,9.0404,154414.0
2017-01-18 12:10:00,13.03,13.05,13.02,13.02,194087.0,9.0404,9.0543,9.0335,9.0335,194087.0
2017-01-18 12:15:00,13.03,13.03,13.0,13.01,260761.0,9.0404,9.0404,9.0196,9.0266,260761.0
2017-01-18 12:20:00,13.0,13.01,12.98,12.99,75466.0,9.0196,9.0266,9.0057,9.0127,75466.0
2017-01-18 12:25:00,12.99,12.99,12.98,12.99,46576.0,9.0127,9.0127,9.0057,9.0127,46576.0
2017-01-18 12:30:00,12.98,12.99,12.97,12.99,63711.0,9.0057,9.0127,8.9988,9.0127,63711.0
2017-01-18 12:35:00,12.99,13.02,12.98,13.0,54476.0,9.0127,9.0335,9.0057,9.0196,54476.0
2017-01-18 12:40:00,13.0,13.01,12.99,13.01,26957.0,9.0196,9.0266,9.0127,9.0266,26957.0
2017-01-18 12:45:00,13.01,13.01,12.99,13.01,42889.0,9.0266,9.0266,9.0127,9.0266,42889.0
2017-01-18 12:50:00,13.01,13.01,12.99,13.01,81597.0,9.0266,9.0266,9.0127,9.0266,81597.0
2017-01-18 12:55:00,13.01,13.02,13.0,13.02,29452.0,9.0266,9.0335,9.0196,9.0335,29452.0
2017-01-18 13:00:00,13.02,13.03,13.0,13.02,68292.0,9.0335,9.0404,9.0196,9.0335,68292.0
2017-01-18 13:05:00,13.02,13.06,13.01,13.06,66595.0,9.0335,9.0613,9.0266,9.0613,66595.0
2017-01-18 13:10:00,13.05,13.06,13.02,13.03,129839.0,9.0543,9.0613,9.0335,9.0404,129839.0
2017-01-18 13:15:00,13.03,13.04,13.02,13.03,40912.0,9.0404,9.0474,9.0335,9.0404,40912.0
2017-01-18 13:20:00,13.03,13.04,13.02,13.02,61197.0,9.0404,9.0474,9.0335,9.0335,61197.0
2017-01-18 13:25:00,13.03,13.04,13.02,13.04,78076.0,9.0404,9.0474,9.0335,9.0474,78076.0
2017-01-18 13:30:00,13.04,13.04,13.03,13.03,13000.0,9.0474,9.0474,9.0404,9.0404,13000.0
2017-01-18 13:35:00,13.03,13.06,13.03,13.05,54602.0,9.0404,9.0613,9.0404,9.0543,54602.0
2017-01-18 13:40:00,13.06,13.06,13.04,13.05,45241.0,9.0613,9.0613,9.0474,9.0543,45241.0
2017-01-18 13:45:00,13.05,13.06,13.04,13.05,31999.0,9.0543,9.0613,9.0474,9.0543,31999.0
2017-01-18 13:50:00,13.06,13.07,13.04,13.07,66994.0,9.0613,9.0682,9.0474,9.0682,66994.0
2017-01-18 13:55:00,13.06,13.07,13.05,13.06,93466.0,9.0613,9.0682,9.0543,9.0613,93466.0
2017-01-18 14:00:00,13.06,13.08,13.05,13.07,58588.0,9.0613,9.0751,9.0543,9.0682,58588.0
2017-01-18 14:05:00,13.07,13.1,13.07,13.1,93099.0,9.0682,9.089,9.0682,9.089,93099.0
2017-01-18 14:10:00,13.1,13.1,13.08,13.08,47442.0,9.089,9.089,9.0751,9.0751,47442.0
2017-01-18 14:15:00,13.08,13.1,13.08,13.09,57749.0,9.0751,9.089,9.0751,9.0821,57749.0
2017-01-18 14:20:00,13.09,13.1,13.08,13.09,32918.0,9.0821,9.089,9.0751,9.0821,32918.0
2017-01-18 14:25:00,13.09,13.09,13.07,13.07,33417.0,9.0821,9.0821,9.0682,9.0682,33417.0
2017-01-18 14:30:00,13.08,13.08,13.05,13.06,47218.0,9.0751,9.0751,9.0543,9.0613,47218.0
2017-01-18 14:35:00,13.05,13.06,13.05,13.05,24272.0,9.0543,9.0613,9.0543,9.0543,24272.0
2017-01-18 14:40:00,13.06,13.07,13.05,13.07,143980.0,9.0613,9.0682,9.0543,9.0682,143980.0
2017-01-18 14:45:00,13.07,13.07,13.06,13.07,27682.0,9.0682,9.0682,9.0613,9.0682,27682.0
2017-01-18 14:50:00,13.07,13.08,13.06,13.08,46279.0,9.0682,9.0751,9.0613,9.0751,46279.0
2017-01-18 14:55:00,13.08,13.08,13.07,13.08,13046.0,9.0751,9.0751,9.0682,9.0751,13046.0
2017-01-18 15:00:00,13.07,13.09,13.06,13.09,327267.0,9.0682,9.0821,9.0613,9.0821,327267.0
2017-01-18 15:05:00,13.09,13.1,13.08,13.09,84019.0,9.0821,9.089,9.0751,9.0821,84019.0
2017-01-18 15:10:00,13.1,13.1,13.08,13.09,81140.0,9.089,9.089,9.0751,9.0821,81140.0
2017-01-18 15:15:00,13.09,13.1,13.08,13.09,95946.0,9.0821,9.089,9.0751,9.0821,95946.0
2017-01-18 15:20:00,13.09,13.1,13.08,13.1,35473.0,9.0821,9.089,9.0751,9.089,35473.0
2017-01-18 15:25:00,13.1,13.1,13.08,13.08,35665.0,9.089,9.089,9.0751,9.0751,35665.0
2017-01-18 15:30:00,13.08,13.1,13.07,13.1,123546.0,9.0751,9.089,9.0682,9.089,123546.0
2017-01-18 15:35:00,13.1,13.13,13.09,13.13,113334.0,9.089,9.1098,9.0821,9.1098,113334.0
2017-01-18 15:40:00,13.13,13.16,13.12,13.15,574333.0,9.1098,9.1306,9.1029,9.1237,574333.0
2017-01-18 15:45:00,13.15,13.16,13.14,13.15,214292.0,9.1237,9.1306,9.1168,9.1237,214292.0
2017-01-18 15:50:00,13.15,13.15,13.14,13.15,123821.0,9.1237,9.1237,9.1168,9.1237,123821.0
2017-01-18 15:55:00,13.15,13.16,13.14,13.15,775137.0,9.1237,9.1306,9.1168,9.1237,775137.0
2017-01-19 09:30:00,13.21,13.29,13.21,13.24,196214.0,9.1653,9.2208,9.1653,9.1861,196214.0
2017-01-19 09:35:00,13.24,13.25,13.16,13.17,98209.0,9.1861,9.1931,9.1306,9.1376,98209.0
2017-01-19 09:40:00,13.16,13.17,13.11,13.12,115263.0,9.1306,9.1376,9.0959,9.1029,115263.0
2017-01-19 09:45:00,13.11,13.12,13.06,13.06,136824.0,9.0959,9.1029,9.0613,9.0613,136824.0
2017-01-19 09:50:00,13.07,13.07,13.02,13.03,250657.0,9.0682,9.0682,9.0335,9.0404,250657.0
2017-01-19 09:55:00,13.02,13.04,13.01,13.04,348620.0,9.0335,9.0474,9.0266,9.0474,348620.0
2017-01-19 10:00:00,13.03,13.04,12.97,13.01,390701.0,9.0404,9.0474,8.9988,9.0266,390701.0
2017-01-19 10:05:00,13.0,13.01,12.95,12.98,176178.0,9.0196,9.0266,8.9849,9.0057,176178.0
2017-01-19 10:10:00,12.98,13.04,12.97,13.03,346029.0,9.0057,9.0474,8.9988,9.0404,346029.0
2017-01-19 10:15:00,13.02,13.05,12.99,13.03,234316.0,9.0335,9.0543,9.0127,9.0404,234316.0
2017-01-19 10:20:00,13.04,13.09,13.03,13.07,508136.0,9.0474,9.0821,9.0404,9.0682,508136.0
2017-01-19 10:25:00,13.07,13.14,13.05,13.13,358774.0,9.0682,9.1168,9.0543,9.1098,358774.0
2017-01-19 10:30:00,13.13,13.14,13.09,13.1,104033.0,9.1098,9.1168,9.0821,9.089,104033.0
2017-01-19 10:35:00,13.09,13.11,13.08,13.1,46310.0,9.0821,9.0959,9.0751,9.089,46310.0
2017-01-19 10:40:00,13.11,13.13,13.11,13.11,172151.0,9.0959,9.1098,9.0959,9.0959,172151.0
2017-01-19 10:45:00,13.11,13.11,13.08,13.1,56858.0,9.0959,9.0959,9.0751,9.089,56858.0
2017-01-19 10:50:00,13.09,13.1,13.06,13.07,58427.0,9.0821,9.089,9.0613,9.0682,58427.0
2017-01-19 10:55:00,13.07,13.09,13.06,13.08,252364.0,9.0682,9.0821,9.0613,9.0751,252364.0
2017-01-19 11:00:00,13.07,13.07,12.99,13.0,254571.0,9.0682,9.0682,9.0127,9.0196,254571.0
2017-01-19 11:05:00,13.0,13.03,12.98,13.02,123361.0,9.0196,9.0404,9.0057,9.0335,123361.0
2017-01-19 11:10:00,13.02,13.03,12.98,13.0,127934.0,9.0335,9.0404,9.0057,9.0196,127934.0
2017-01-19 11:15:00,13.0,13.04,13.0,13.04,69648.0,9.0196,9.0474,9.0196,9.0474,69648.0
2017-01-19 11:20:00,13.04,13.06,13.01,13.01,124850.0,9.0474,9.0613,9.0266,9.0266,124850.0
2017-01-19 11:25:00,13.02,13.03,13.01,13.02,57891.0,9.0335,9.0404,9.0266,9.0335,57891.0
2017-01-19 11:30:00,13.03,13.03,13.01,13.01,21757.0,9.0404,9.0404,9.0266,9.0266,21757.0
2017-01-19 11:35:00,13.01,13.01,12.97,12.99,97343.0,9.0266,9.0266,8.9988,9.0127,97343.0
2017-01-19 11:40:00,12.99,13.03,12.97,13.02,90839.0,9.0127,9.0404,8.9988,9.0335,90839.0
2017-01-19 11:45:00,13.02,13.03,13.0,13.01,59748.0,9.0335,9.0404,9.0196,9.0266,59748.0
2017-01-19 11:50:00,13.0,13.02,13.0,13.02,65695.0,9.0196,9.0335,9.0196,9.0335,65695.0
2017-01-19 11:55:00,13.02,13.03,13.01,13.02,77530.0,9.0335,9.0404,9.0266,9.0335,77530.0
2017-01-19 12:00:00,13.02,13.03,13.0,13.02,42310.0,9.0335,9.0404,9.0196,9.0335,42310.0
2017-01-19 12:05:00,13.02,13.02,12.99,12.99,55669.0,9.0335,9.0335,9.0127,9.0127,55669.0
2017-01-19 12:10:00,13.0,13.02,13.0,13.0,34264.0,9.0196,9.0335,9.0196,9.0196,34264.0
2017-01-19 12:15:00,13.01,13.03,13.0,13.02,52387.0,9.0266,9.0404,9.0196,9.0335,52387.0
2017-01-19 12:20:00,13.01,13.02,12.99,13.01,119846.0,9.0266,9.0335,9.0127,9.0266,119846.0
2017-01-19 12:25:00,13.01,13.01,12.99,13.01,27234.0,9.0266,9.0266,9.0127,9.0266,27234.0
2017-01-19 12:30:00,13.01,13.02,13.0,13.0,78491.0,9.0266,9.0335,9.0196,9.0196,78491.0
2017-01-19 12:35:00,13.0,13.01,12.99,13.0,55178.0,9.0196,9.0266,9.0127,9.0196,55178.0
2017-01-19 12:40:00,12.99,13.0,12.98,12.99,53623.0,9.0127,9.0196,9.0057,9.0127,53623.0
2017-01-19 12:45:00,12.99,13.0,12.98,13.0,26300.0,9.0127,9.0196,9.0057,9.0196,26300.0
2017-01-19 12:50:00,12.99,13.03,12.99,13.01,66997.0,9.0127,9.0404,9.0127,9.0266,66997.0
2017-01-19 12:55:00,13.01,13.02,13.0,13.02,30677.0,9.0266,9.0335,9.0196,9.0335,30677.0
2017-01-19 13:00:00,13.01,13.02,13.01,13.02,18836.0,9.0266,9.0335,9.0266,9.0335,18836.0
2017-01-19 13:05:00,13.01,13.02,13.01,13.02,33917.0,9.0266,9.0335,9.0266,9.0335,33917.0
2017-01-19 13:10:00,13.01,13.03,13.0,13.02,84271.0,9.0266,9.0404,9.0196,9.0335,84271.0
2017-01-19 13:15:00,13.02,13.03,13.01,13.03,37804.0,9.0335,9.0404,9.0266,9.0404,37804.0
2017-01-19 13:20:00,13.02,13.04,13.01,13.01,92818.0,9.0335,9.0474,9.0266,9.0266,92818.0
2017-01-19 13:25:00,13.01,13.02,13.01,13.01,13156.0,9.0266,9.0335,9.0266,9.0266,13156.0
2017-01-19 13:30:00,13.01,13.04,13.01,13.04,75268.0,9.0266,9.0474,9.0266,9.0474,75268.0
2017-01-19 13:35:00,13.04,13.06,13.03,13.04,92370.0,9.0474,9.0613,9.0404,9.0474,92370.0
2017-01-19 13:40:00,13.04,13.06,13.04,13.05,54703.0,9.0474,9.0613,9.0474,9.0543,54703.0
2017-01-19 13:45:00,13.05,13.06,13.05,13.05,11407.0,9.0543,9.0613,9.0543,9.0543,11407.0
2017-01-19 13:50:00,13.05,13.06,13.01,13.02,69960.0,9.0543,9.0613,9.0266,9.0335,69960.0
2017-01-19 13:55:00,13.03,13.04,13.02,13.04,41646.0,9.0404,9.0474,9.0335,9.0474,41646.0
2017-01-19 14:00:00,13.04,13.04,13.03,13.04,37428.0,9.0474,9.0474,9.0404,9.0474,37428.0
2017-01-19 14:05:00,13.03,13.04,13.0,13.01,313689.0,9.0404,9.0474,9.0196,9.0266,313689.0
2017-01-19 14:10:00,13.01,13.02,13.0,13.01,31155.0,9.0266,9.0335,9.0196,9.0266,31155.0
2017-01-19 14:15:00,13.0,13.01,12.97,12.98,74226.0,9.0196,9.0266,8.9988,9.0057,74226.0
2017-01-19 14:20:00,12.97,13.02,12.96,13.02,87747.0,8.9988,9.0335,8.9919,9.0335,87747.0
2017-01-19 14:25:00,13.01,13.02,13.0,13.02,42237.0,9.0266,9.0335,9.0196,9.0335,42237.0
2017-01-19 14:30:00,13.03,13.03,13.0,13.02,70349.0,9.0404,9.0404,9.0196,9.0335,70349.0
2017-01-19 14:35:00,13.02,13.02,12.99,13.01,31920.0,9.0335,9.0335,9.0127,9.0266,31920.0
2017-01-19 14:40:00,13.01,13.04,13.0,13.03,115073.0,9.0266,9.0474,9.0196,9.0404,115073.0
2017-01-19 14:45:00,13.03,13.04,13.01,13.01,88093.0,9.0404,9.0474,9.0266,9.0266,88093.0
2017-01-19 14:50:00,13.01,13.02,13.0,13.0,65952.0,9.0266,9.0335,9.0196,9.0196,65952.0
2017-01-19 14:55:00,13.0,13.01,12.99,13.0,47097.0,9.0196,9.0266,9.0127,9.0196,47097.0
2017-01-19 15:00:00,13.0,13.01,12.98,13.0,120530.0,9.0196,9.0266,9.0057,9.0196,120530.0
2017-01-19 15:05:00,13.0,13.0,12.96,12.98,69431.0,9.0196,9.0196,8.9919,9.0057,69431.0
2017-01-19 15:10:00,12.98,12.99,12.97,12.99,17591.0,9.0057,9.0127,8.9988,9.0127,17591.0
2017-01-19 15:15:00,12.99,13.04,12.98,13.02,183045.0,9.0127,9.0474,9.0057,9.0335,183045.0
2017-01-19 15:20:00,13.02,13.03,13.01,13.02,45087.0,9.0335,9.0404,9.0266,9.0335,45087.0
2017-01-19 15:25:00,13.01,13.04,13.01,13.03,119298.0,9.0266,9.0474,9.0266,9.0404,119298.0
2017-01-19 15:30:00,13.04,13.04,13.01,13.02,56181.0,9.0474,9.0474,9.0266,9.0335,56181.0
2017-01-19 15:35:00,13.01,13.04,13.01,13.04,130562.0,9.0266,9.0474,9.0266,9.0474,130562.0
2017-01-19 15:40:00,13.03,13.04,13.01,13.02,104316.0,9.0404,9.0474,9.0266,9.0335,104316.0
2017-01-19 15:45:00,13.01,13.02,13.01,13.01,38554.0,9.0266,9.0335,9.0266,9.0266,38554.0
2017-01-19 15:50:00,13.01,13.03,13.01,13.02,132612.0,9.0266,9.0404,9.0266,9.0335,132612.0
2017-01-19 15:55:00,13.03,13.03,13.01,13.01,411840.0,9.0404,9.0404,9.0266,9.0266,411840.0
2017-01-20 09:30:00,13.03,13.14,13.01,13.11,586723.0,9.0404,9.1168,9.0266,9.0959,586723.0
2017-01-20 09:35:00,13.11,13.14,13.07,13.14,131372.0,9.0959,9.1168,9.0682,9.1168,131372.0
2017-01-20 09:40:00,13.15,13.17,13.13,13.13,159447.0,9.1237,9.1376,9.1098,9.1098,159447.0
2017-01-20 09:45:00,13.14,13.14,13.1,13.11,82543.0,9.1168,9.1168,9.089,9.0959,82543.0
2017-01-20 09:50:00,13.11,13.13,13.1,13.12,70420.0,9.0959,9.1098,9.089,9.1029,70420.0
2017-01-20 09:55:00,13.12,13.15,13.11,13.13,84547.0,9.1029,9.1237,9.0959,9.1098,84547.0
2017-01-20 10:00:00,13.14,13.17,13.13,13.15,516222.0,9.1168,9.1376,9.1098,9.1237,516222.0
2017-01-20 10:05:00,13.15,13.18,13.13,13.17,259671.0,9.1237,9.1445,9.1098,9.1376,259671.0
2017-01-20 10:10:00,13.17,13.2,13.16,13.19,113394.0,9.1376,9.1584,9.1306,9.1515,113394.0
2017-01-20 10:15:00,13.19,13.22,13.18,13.21,170645.0,9.1515,9.1723,9.1445,9.1653,170645.0
2017-01-20 10:20:00,13.21,13.24,13.19,13.21,100257.0,9.1653,9.1861,9.1515,9.1653,100257.0
2017-01-20 10:25:00,13.21,13.22,13.18,13.19,114945.0,9.1653,9.1723,9.1445,9.1515,114945.0
2017-01-20 10:30:00,13.2,13.21,13.18,13.18,98544.0,9.1584,9.1653,9.1445,9.1445,98544.0
2017-01-20 10:35:00,13.19,13.22,13.18,13.21,152122.0,9.1515,9.1723,9.1445,9.1653,152122.0
2017-01-20 10:40:00,13.21,13.22,13.19,13.19,123487.0,9.1653,9.1723,9.1515,9.1515,123487.0
2017-01-20 10:45:00,13.19,13.21,13.18,13.19,80867.0,9.1515,9.1653,9.1445,9.1515,80867.0
2017-01-20 10:50:00,13.19,13.19,13.17,13.17,52705.0,9.1515,9.1515,9.1376,9.1376,52705.0
2017-01-20 10:55:00,13.18,13.19,13.15,13.17,225630.0,9.1445,9.1515,9.1237,9.1376,225630.0
2017-01-20 11:00:00,13.18,13.18,13.17,13.18,61357.0,9.1445,9.1445,9.1376,9.1445,61357.0
2017-01-20 11:05:00,13.18,13.18,13.17,13.17,31161.0,9.1445,9.1445,9.1376,9.1376,31161.0
2017-01-20 11:10:00,13.17,13.18,13.16,13.17,43190.0,9.1376,9.1445,9.1306,9.1376,43190.0
2017-01-20 11:15:00,13.17,13.18,13.17,13.17,36788.0,9.1376,9.1445,9.1376,9.1376,36788.0
2017-01-20 11:20:00,13.17,13.19,13.16,13.17,77482.0,9.1376,9.1515,9.1306,9.1376,77482.0
2017-01-20 11:25:00,13.16,13.17,13.15,13.15,14202.0,9.1306,9.1376,9.1237,9.1237,14202.0
2017-01-20 11:30:00,13.15,13.16,13.13,13.15,83024.0,9.1237,9.1306,9.1098,9.1237,83024.0
2017-01-20 11:35:00,13.15,13.15,13.13,13.15,46744.0,9.1237,9.1237,9.1098,9.1237,46744.0
2017-01-20 11:40:00,13.15,13.15,13.13,13.13,24247.0,9.1237,9.1237,9.1098,9.1098,24247.0
2017-01-20 11:45:00,13.13,13.14,13.12,13.12,22077.0,9.1098,9.1168,9.1029,9.1029,22077.0
2017-01-20 11:50:00,13.12,13.14,13.12,13.13,57781.0,9.1029,9.1168,9.1029,9.1098,57781.0
2017-01-20 11:55:00,13.13,13.14,13.12,13.13,61312.0,9.1098,9.1168,9.1029,9.1098,61312.0
2017-01-20 12:00:00,13.13,13.15,13.12,13.13,77018.0,9.1098,9.1237,9.1029,9.1098,77018.0
2017-01-20 12:05:00,13.12,13.14,13.08,13.12,185855.0,9.1029,9.1168,9.0751,9.1029,185855.0
2017-01-20 12:10:00,13.12,13.13,13.09,13.1,88090.0,9.1029,9.1098,9.0821,9.089,88090.0
2017-01-20 12:15:00,13.1,13.14,13.09,13.13,77759.0,9.089,9.1168,9.0821,9.1098,77759.0
2017-01-20 12:20:00,13.12,13.14,13.09,13.1,53467.0,9.1029,9.1168,9.0821,9.089,53467.0
2017-01-20 12:25:00,13.1,13.11,13.08,13.09,93176.0,9.089,9.0959,9.0751,9.0821,93176.0
2017-01-20 12:30:00,13.09,13.09,13.05,13.08,87526.0,9.0821,9.0821,9.0543,9.0751,87526.0
2017-01-20 12:35:00,13.08,13.08,13.03,13.06,60478.0,9.0751,9.0751,9.0404,9.0613,60478.0
2017-01-20 12:40:00,13.06,13.08,13.05,13.07,54280.0,9.0613,9.0751,9.0543,9.0682,54280.0
2017-01-20 12:45:00,13.07,13.08,13.05,13.06,29523.0,9.0682,9.0751,9.0543,9.0613,29523.0
2017-01-20 12:50:00,13.07,13.07,13.04,13.04,47135.0,9.0682,9.0682,9.0474,9.0474,47135.0
2017-01-20 12:55:00,13.04,13.05,13.02,13.05,40121.0,9.0474,9.0543,9.0335,9.0543,40121.0
2017-01-20 13:00:00,13.05,13.06,13.03,13.04,54965.0,9.0543,9.0613,9.0404,9.0474,54965.0
2017-01-20 13:05:00,13.05,13.09,13.05,13.08,67577.0,9.0543,9.0821,9.0543,9.0751,67577.0
2017-01-20 13:10:00,13.08,13.09,13.07,13.08,14752.0,9.0751,9.0821,9.0682,9.0751,14752.0
2017-01-20 13:15:00,13.07,13.1,13.07,13.1,17145.0,9.0682,9.089,9.0682,9.089,17145.0
2017-01-20 13:20:00,13.1,13.1,13.08,13.1,61946.0,9.089,9.089,9.0751,9.089,61946.0
2017-01-20 13:25:00,13.1,13.1,13.08,13.1,23426.0,9.089,9.089,9.0751,9.089,23426.0
2017-01-20 13:30:00,13.09,13.11,13.08,13.1,47685.0,9.0821,9.0959,9.0751,9.089,47685.0
2017-01-20 13:35:00,13.1,13.1,13.08,13.09,35785.0,9.089,9.089,9.0751,9.0821,35785.0
2017-01-20 13:40:00,13.09,13.1,13.08,13.1,14591.0,9.0821,9.089,9.0751,9.089,14591.0
2017-01-20 13:45:00,13.1,13.11,13.07,13.08,49591.0,9.089,9.0959,9.0682,9.0751,49591.0
2017-01-20 13:50:00,13.07,13.08,13.06,13.07,6619.0,9.0682,9.0751,9.0613,9.0682,6619.0
2017-01-20 13:55:00,13.07,13.08,13.06,13.08,14287.0,9.0682,9.0751,9.0613,9.0751,14287.0
2017-01-20 14:00:00,13.08,13.08,13.07,13.08,5800.0,9.0751,9.0751,9.0682,9.0751,5800.0
2017-01-20 14:05:00,13.08,13.09,13.07,13.09,23869.0,9.0751,9.0821,9.0682,9.0821,23869.0
2017-01-20 14:10:00,13.09,13.09,13.07,13.08,23630.0,9.0821,9.0821,9.0682,9.0751,23630.0
2017-01-20 14:15:00,13.08,13.08,13.06,13.07,35375.0,9.0751,9.0751,9.0613,9.0682,35375.0
2017-01-20 14:20:00,13.06,13.07,13.03,13.03,96938.0,9.0613,9.0682,9.0404,9.0404,96938.0
2017-01-20 14:25:00,13.03,13.04,13.02,13.04,33795.0,9.0404,9.0474,9.0335,9.0474,33795.0
2017-01-20 14:30:00,13.04,13.06,13.03,13.05,59570.0,9.0474,9.0613,9.0404,9.0543,59570.0
2017-01-20 14:35:00,13.05,13.05,13.02,13.03,59542.0,9.0543,9.0543,9.0335,9.0404,59542.0
2017-01-20 14:40:00,13.04,13.06,13.03,13.05,23259.0,9.0474,9.0613,9.0404,9.0543,23259.0
2017-01-20 14:45:00,13.06,13.06,13.05,13.06,168620.0,9.0613,9.0613,9.0543,9.0613,168620.0
2017-01-20 14:50:00,13.06,13.08,13.05,13.07,66832.0,9.0613,9.0751,9.0543,9.0682,66832.0
2017-01-20 14:55:00,13.07,13.08,13.07,13.08,10903.0,9.0682,9.0751,9.0682,9.0751,10903.0
2017-01-20 15:00:00,13.08,13.1,13.06,13.09,112567.0,9.0751,9.089,9.0613,9.0821,112567.0
2017-01-20 15:05:00,13.09,13.1,13.08,13.1,36279.0,9.0821,9.089,9.0751,9.089,36279.0
2017-01-20 15:10:00,13.1,13.11,13.09,13.11,81229.0,9.089,9.0959,9.0821,9.0959,81229.0
2017-01-20 15:15:00,13.11,13.11,13.09,13.09,17015.0,9.0959,9.0959,9.0821,9.0821,17015.0
2017-01-20 15:20:00,13.1,13.1,13.08,13.08,66634.0,9.089,9.089,9.0751,9.0751,66634.0
2017-01-20 15:25:00,13.09,13.09,13.07,13.07,82050.0,9.0821,9.0821,9.0682,9.0682,82050.0
2017-01-20 15:30:00,13.07,13.09,13.06,13.08,165450.0,9.0682,9.0821,9.0613,9.0751,165450.0
2017-01-20 15:35:00,13.08,13.09,13.07,13.09,160488.0,9.0751,9.0821,9.0682,9.0821,160488.0
2017-01-20 15:40:00,13.09,13.1,13.08,13.09,62896.0,9.0821,9.089,9.0751,9.0821,62896.0
2017-01-20 15:45:00,13.09,13.09,13.08,13.08,55702.0,9.0821,9.0821,9.0751,9.0751,55702.0
2017-01-20 15:50:00,13.09,13.1,13.08,13.1,149640.0,9.0821,9.089,9.0751,9.089,149640.0
2017-01-20 15:55:00,13.1,13.12,13.09,13.12,270609.0,9.089,9.1029,9.0821,9.1029,270609.0
2017-01-23 09:30:00,13.08,13.14,13.06,13.11,205154.0,9.0751,9.1168,9.0613,9.0959,205154.0
2017-01-23 09:35:00,13.1,13.16,13.1,13.16,153794.0,9.089,9.1306,9.089,9.1306,153794.0
2017-01-23 09:40:00,13.15,13.18,13.14,13.15,173364.0,9.1237,9.1445,9.1168,9.1237,173364.0
2017-01-23 09:45:00,13.14,13.16,13.12,13.13,107633.0,9.1168,9.1306,9.1029,9.1098,107633.0
2017-01-23 09:50:00,13.13,13.14,13.11,13.13,86888.0,9.1098,9.1168,9.0959,9.1098,86888.0
2017-01-23 09:55:00,13.13,13.16,13.12,13.15,159775.0,9.1098,9.1306,9.1029,9.1237,159775.0
2017-01-23 10:00:00,13.15,13.16,13.14,13.16,58546.0,9.1237,9.1306,9.1168,9.1306,58546.0
2017-01-23 10:05:00,13.16,13.18,13.15,13.17,95597.0,9.1306,9.1445,9.1237,9.1376,95597.0
2017-01-23 10:10:00,13.18,13.18,13.11,13.12,114443.0,9.1445,9.1445,9.0959,9.1029,114443.0
2017-01-23 10:15:00,13.12,13.13,13.07,13.07,169395.0,9.1029,9.1098,9.0682,9.0682,169395.0
2017-01-23 10:20:00,13.07,13.07,13.05,13.07,101743.0,9.0682,9.0682,9.0543,9.0682,101743.0
2017-01-23 10:25:00,13.07,13.08,13.03,13.03,206658.0,9.0682,9.0751,9.0404,9.0404,206658.0
2017-01-23 10:30:00,13.03,13.04,13.0,13.02,116673.0,9.0404,9.0474,9.0196,9.0335,116673.0
2017-01-23 10:35:00,13.02,13.05,13.0,13.04,270055.0,9.0335,9.0543,9.0196,9.0474,270055.0
2017-01-23 10:40:00,13.04,13.05,13.03,13.05,70884.0,9.0474,9.0543,9.0404,9.0543,70884.0
2017-01-23 10:45:00,13.04,13.06,13.04,13.05,32420.0,9.0474,9.0613,9.0474,9.0543,32420.0
2017-01-23 10:50:00,13.06,13.06,13.03,13.04,75191.0,9.0613,9.0613,9.0404,9.0474,75191.0
2017-01-23 10:55:00,13.04,13.04,13.02,13.03,66552.0,9.0474,9.0474,9.0335,9.0404,66552.0
2017-01-23 11:00:00,13.03,13.04,13.02,13.03,56525.0,9.0404,9.0474,9.0335,9.0404,56525.0
2017-01-23 11:05:00,13.04,13.06,13.03,13.04,60642.0,9.0474,9.0613,9.0404,9.0474,60642.0
2017-01-23 11:10:00,13.04,13.04,13.01,13.01,38147.0,9.0474,9.0474,9.0266,9.0266,38147.0
2017-01-23 11:15:00,13.01,13.02,13.0,13.01,47882.0,9.0266,9.0335,9.0196,9.0266,47882.0
2017-01-23 11:20:00,13.0,13.02,12.99,13.0,98419.0,9.0196,9.0335,9.0127,9.0196,98419.0
2017-01-23 11:25:00,13.0,13.03,12.99,13.03,42994.0,9.0196,9.0404,9.0127,9.0404,42994.0
2017-01-23 11:30:00,13.03,13.05,13.02,13.03,123708.0,9.0404,9.0543,9.0335,9.0404,123708.0
2017-01-23 11:35:00,13.03,13.03,13.01,13.02,46676.0,9.0404,9.0404,9.0266,9.0335,46676.0
2017-01-23 11:40:00,13.02,13.03,13.01,13.03,30036.0,9.0335,9.0404,9.0266,9.0404,30036.0
2017-01-23 11:45:00,13.03,13.03,12.99,13.01,116466.0,9.0404,9.0404,9.0127,9.0266,116466.0
2017-01-23 11:50:00,13.0,13.01,12.99,13.0,96420.0,9.0196,9.0266,9.0127,9.0196,96420.0
2017-01-23 11:55:00,13.0,13.01,12.99,13.01,29786.0,9.0196,9.0266,9.0127,9.0266,29786.0
2017-01-23 12:00:00,13.01,13.01,12.99,13.0,73478.0,9.0266,9.0266,9.0127,9.0196,73478.0
2017-01-23 12:05:00,13.0,13.0,12.97,12.98,141713.0,9.0196,9.0196,8.9988,9.0057,141713.0
2017-01-23 12:10:00,12.98,12.98,12.97,12.98,13799.0,9.0057,9.0057,8.9988,9.0057,13799.0
2017-01-23 12:15:00,12.97,12.99,12.95,12.98,140721.0,8.9988,9.0127,8.9849,9.0057,140721.0
2017-01-23 12:20:00,12.98,12.99,12.96,12.98,81813.0,9.0057,9.0127,8.9919,9.0057,81813.0
2017-01-23 12:25:00,12.99,12.99,12.96,12.97,429288.0,9.0127,9.0127,8.9919,8.9988,429288.0
2017-01-23 12:30:00,12.96,12.98,12.96,12.98,52003.0,8.9919,9.0057,8.9919,9.0057,52003.0
2017-01-23 12:35:00,12.98,12.99,12.97,12.99,40359.0,9.0057,9.0127,8.9988,9.0127,40359.0
2017-01-23 12:40:00,12.98,13.0,12.98,13.0,25408.0,9.0057,9.0196,9.0057,9.0196,25408.0
2017-01-23 12:45:00,13.0,13.0,12.98,12.98,43418.0,9.0196,9.0196,9.0057,9.0057,43418.0
2017-01-23 12:50:00,12.99,13.02,12.98,13.02,59004.0,9.0127,9.0335,9.0057,9.0335,59004.0
2017-01-23 12:55:00,13.01,13.02,13.01,13.02,8256.0,9.0266,9.0335,9.0266,9.0335,8256.0
2017-01-23 13:00:00,13.02,13.02,13.0,13.01,57106.0,9.0335,9.0335,9.0196,9.0266,57106.0
2017-01-23 13:05:00,13.02,13.03,13.01,13.02,52001.0,9.0335,9.0404,9.0266,9.0335,52001.0
2017-01-23 13:10:00,13.02,13.03,13.02,13.02,6800.0,9.0335,9.0404,9.0335,9.0335,6800.0
2017-01-23 13:15:00,13.02,13.03,13.02,13.03,49627.0,9.0335,9.0404,9.0335,9.0404,49627.0
2017-01-23 13:20:00,13.02,13.05,13.02,13.03,51001.0,9.0335,9.0543,9.0335,9.0404,51001.0
2017-01-23 13:25:00,13.03,13.03,13.02,13.02,31435.0,9.0404,9.0404,9.0335,9.0335,31435.0
2017-01-23 13:30:00,13.02,13.05,13.02,13.04,71433.0,9.0335,9.0543,9.0335,9.0474,71433.0
2017-01-23 13:35:00,13.04,13.08,13.04,13.08,157256.0,9.0474,9.0751,9.0474,9.0751,157256.0
2017-01-23 13:40:00,13.08,13.08,13.05,13.06,94352.0,9.0751,9.0751,9.0543,9.0613,94352.0
2017-01-23 13:45:00,13.06,13.06,13.03,13.04,150259.0,9.0613,9.0613,9.0404,9.0474,150259.0
2017-01-23 13:50:00,13.04,13.05,13.02,13.03,199593.0,9.0474,9.0543,9.0335,9.0404,199593.0
2017-01-23 13:55:00,13.03,13.04,13.02,13.03,56537.0,9.0404,9.0474,9.0335,9.0404,56537.0
2017-01-23 14:00:00,13.03,13.05,13.02,13.03,136344.0,9.0404,9.0543,9.0335,9.0404,136344.0
2017-01-23 14:05:00,13.03,13.04,13.0,13.01,861048.0,9.0404,9.0474,9.0196,9.0266,861048.0
2017-01-23 14:10:00,13.0,13.02,12.99,13.02,92524.0,9.0196,9.0335,9.0127,9.0335,92524.0
2017-01-23 14:15:00,13.02,13.03,13.0,13.01,142884.0,9.0335,9.0404,9.0196,9.0266,142884.0
2017-01-23 14:20:00,13.01,13.03,13.01,13.03,44763.0,9.0266,9.0404,9.0266,9.0404,44763.0
2017-01-23 14:25:00,13.03,13.04,13.02,13.03,32924.0,9.0404,9.0474,9.0335,9.0404,32924.0
2017-01-23 14:30:00,13.04,13.05,13.03,13.04,127106.0,9.0474,9.0543,9.0404,9.0474,127106.0
2017-01-23 14:35:00,13.04,13.04,13.02,13.03,89645.0,9.0474,9.0474,9.0335,9.0404,89645.0
2017-01-23 14:40:00,13.03,13.04,13.02,13.04,124049.0,9.0404,9.0474,9.0335,9.0474,124049.0
2017-01-23 14:45:00,13.04,13.06,13.03,13.05,73678.0,9.0474,9.0613,9.0404,9.0543,73678.0
2017-01-23 14:50:00,13.05,13.05,13.04,13.04,15597.0,9.0543,9.0543,9.0474,9.0474,15597.0
2017-01-23 14:55:00,13.04,13.07,13.04,13.07,85853.0,9.0474,9.0682,9.0474,9.0682,85853.0
2017-01-23 15:00:00,13.07,13.08,13.06,13.07,35093.0,9.0682,9.0751,9.0613,9.0682,35093.0
2017-01-23 15:05:00,13.08,13.08,13.06,13.06,73846.0,9.0751,9.0751,9.0613,9.0613,73846.0
2017-01-23 15:10:00,13.06,13.07,13.04,13.04,72521.0,9.0613,9.0682,9.0474,9.0474,72521.0
2017-01-23 15:15:00,13.04,13.06,13.04,13.06,67611.0,9.0474,9.0613,9.0474,9.0613,67611.0
2017-01-23 15:20:00,13.06,13.09,13.05,13.09,219566.0,9.0613,9.0821,9.0543,9.0821,219566.0
2017-01-23 15:25:00,13.09,13.09,13.06,13.06,96629.0,9.0821,9.0821,9.0613,9.0613,96629.0
2017-01-23 15:30:00,13.07,13.07,13.06,13.07,48058.0,9.0682,9.0682,9.0613,9.0682,48058.0
2017-01-23 15:35:00,13.06,13.09,13.06,13.08,152162.0,9.0613,9.0821,9.0613,9.0751,152162.0
2017-01-23 15:40:00,13.08,13.08,13.07,13.08,53193.0,9.0751,9.0751,9.0682,9.0751,53193.0
2017-01-23 15:45:00,13.07,13.08,13.07,13.08,81156.0,9.0682,9.0751,9.0682,9.0751,81156.0
2017-01-23 15:50:00,13.08,13.09,13.06,13.06,1036781.0,9.0751,9.0821,9.0613,9.0613,1036781.0
2017-01-23 15:55:00,13.07,13.07,13.05,13.06,688246.0,9.0682,9.0682,9.0543,9.0613,688246.0
2017-01-24 09:30:00,13.11,13.13,13.06,13.13,158175.0,9.0959,9.1098,9.0613,9.1098,158175.0
2017-01-24 09:35:00,13.13,13.16,13.07,13.08,188899.0,9.1098,9.1306,9.0682,9.0751,188899.0
2017-01-24 09:40:00,13.09,13.11,13.05,13.1,516745.0,9.0821,9.0959,9.0543,9.089,516745.0
2017-01-24 09:45:00,13.11,13.15,13.11,13.13,243797.0,9.0959,9.1237,9.0959,9.1098,243797.0
2017-01-24 09:50:00,13.13,13.14,13.07,13.09,305773.0,9.1098,9.1168,9.0682,9.0821,305773.0
2017-01-24 09:55:00,13.09,13.11,13.07,13.1,358645.0,9.0821,9.0959,9.0682,9.089,358645.0
2017-01-24 10:00:00,13.1,13.11,13.07,13.09,308560.0,9.089,9.0959,9.0682,9.0821,308560.0
2017-01-24 10:05:00,13.09,13.09,13.05,13.07,257724.0,9.0821,9.0821,9.0543,9.0682,257724.0
2017-01-24 10:10:00,13.07,13.11,13.07,13.1,65809.0,9.0682,9.0959,9.0682,9.089,65809.0
2017-01-24 10:15:00,13.11,13.12,13.09,13.1,139453.0,9.0959,9.1029,9.0821,9.089,139453.0
2017-01-24 10:20:00,13.1,13.14,13.09,13.13,69460.0,9.089,9.1168,9.0821,9.1098,69460.0
2017-01-24 10:25:00,13.14,13.15,13.12,13.13,68392.0,9.1168,9.1237,9.1029,9.1098,68392.0
2017-01-24 10:30:00,13.12,13.15,13.12,13.12,120535.0,9.1029,9.1237,9.1029,9.1029,120535.0
2017-01-24 10:35:00,13.13,13.15,13.12,13.13,70497.0,9.1098,9.1237,9.1029,9.1098,70497.0
2017-01-24 10:40:00,13.13,13.15,13.11,13.12,185181.0,9.1098,9.1237,9.0959,9.1029,185181.0
2017-01-24 10:45:00,13.11,13.12,13.1,13.1,119437.0,9.0959,9.1029,9.089,9.089,119437.0
2017-01-24 10:50:00,13.1,13.12,13.1,13.11,94423.0,9.089,9.1029,9.089,9.0959,94423.0
2017-01-24 10:55:00,13.11,13.12,13.1,13.1,90148.0,9.0959,9.1029,9.089,9.089,90148.0
2017-01-24 11:00:00,13.1,13.14,13.09,13.13,447502.0,9.089,9.1168,9.0821,9.1098,447502.0
2017-01-24 11:05:00,13.13,13.17,13.11,13.17,734936.0,9.1098,9.1376,9.0959,9.1376,734936.0
2017-01-24 11:10:00,13.17,13.17,13.14,13.15,59475.0,9.1376,9.1376,9.1168,9.1237,59475.0
2017-01-24 11:15:00,13.15,13.17,13.14,13.16,346306.0,9.1237,9.1376,9.1168,9.1306,346306.0
2017-01-24 11:20:00,13.17,13.17,13.15,13.16,69017.0,9.1376,9.1376,9.1237,9.1306,69017.0
2017-01-24 11:25:00,13.16,13.18,13.15,13.15,124658.0,9.1306,9.1445,9.1237,9.1237,124658.0
2017-01-24 11:30:00,13.16,13.16,13.13,13.14,232984.0,9.1306,9.1306,9.1098,9.1168,232984.0
2017-01-24 11:35:00,13.14,13.16,13.14,13.16,36824.0,9.1168,9.1306,9.1168,9.1306,36824.0
2017-01-24 11:40:00,13.15,13.18,13.15,13.17,98431.0,9.1237,9.1445,9.1237,9.1376,98431.0
2017-01-24 11:45:00,13.17,13.17,13.14,13.16,94445.0,9.1376,9.1376,9.1168,9.1306,94445.0
2017-01-24 11:50:00,13.16,13.16,13.14,13.14,17731.0,9.1306,9.1306,9.1168,9.1168,17731.0
2017-01-24 11:55:00,13.15,13.16,13.14,13.15,71519.0,9.1237,9.1306,9.1168,9.1237,71519.0
2017-01-24 12:00:00,13.16,13.16,13.14,13.15,61763.0,9.1306,9.1306,9.1168,9.1237,61763.0
2017-01-24 12:05:00,13.15,13.16,13.14,13.16,89360.0,9.1237,9.1306,9.1168,9.1306,89360.0
2017-01-24 12:10:00,13.16,13.19,13.15,13.18,111312.0,9.1306,9.1515,9.1237,9.1445,111312.0
2017-01-24 12:15:00,13.18,13.19,13.17,13.18,145641.0,9.1445,9.1515,9.1376,9.1445,145641.0
2017-01-24 12:20:00,13.18,13.18,13.14,13.15,745105.0,9.1445,9.1445,9.1168,9.1237,745105.0
2017-01-24 12:25:00,13.15,13.17,13.14,13.17,53571.0,9.1237,9.1376,9.1168,9.1376,53571.0
2017-01-24 12:30:00,13.17,13.18,13.15,13.18,137127.0,9.1376,9.1445,9.1237,9.1445,137127.0
2017-01-24 12:35:00,13.18,13.19,13.18,13.19,23218.0,9.1445,9.1515,9.1445,9.1515,23218.0
2017-01-24 12:40:00,13.19,13.19,13.17,13.18,76122.0,9.1515,9.1515,9.1376,9.1445,76122.0
2017-01-24 12:45:00,13.18,13.21,13.17,13.19,143390.0,9.1445,9.1653,9.1376,9.1515,143390.0
2017-01-24 12:50:00,13.19,13.21,13.18,13.2,119313.0,9.1515,9.1653,9.1445,9.1584,119313.0
2017-01-24 12:55:00,13.2,13.2,13.19,13.2,10140.0,9.1584,9.1584,9.1515,9.1584,10140.0
2017-01-24 13:00:00,13.2,13.23,13.19,13.21,82620.0,9.1584,9.1792,9.1515,9.1653,82620.0
2017-01-24 13:05:00,13.22,13.23,13.21,13.22,144505.0,9.1723,9.1792,9.1653,9.1723,144505.0
2017-01-24 13:10:00,13.22,13.23,13.2,13.2,99836.0,9.1723,9.1792,9.1584,9.1584,99836.0
2017-01-24 13:15:00,13.2,13.23,13.2,13.23,75965.0,9.1584,9.1792,9.1584,9.1792,75965.0
2017-01-24 13:20:00,13.23,13.24,13.22,13.23,139228.0,9.1792,9.1861,9.1723,9.1792,139228.0
2017-01-24 13:25:00,13.23,13.23,13.21,13.22,69147.0,9.1792,9.1792,9.1653,9.1723,69147.0
2017-01-24 13:30:00,13.22,13.25,13.21,13.24,99490.0,9.1723,9.1931,9.1653,9.1861,99490.0
2017-01-24 13:35:00,13.24,13.25,13.23,13.24,52463.0,9.1861,9.1931,9.1792,9.1861,52463.0
2017-01-24 13:40:00,13.24,13.25,13.23,13.23,72394.0,9.1861,9.1931,9.1792,9.1792,72394.0
2017-01-24 13:45:00,13.23,13.26,13.23,13.26,319704.0,9.1792,9.2,9.1792,9.2,319704.0
2017-01-24 13:50:00,13.26,13.28,13.25,13.26,156179.0,9.2,9.2139,9.1931,9.2,156179.0
2017-01-24 13:55:00,13.27,13.27,13.25,13.25,25505.0,9.207,9.207,9.1931,9.1931,25505.0
2017-01-24 14:00:00,13.25,13.28,13.25,13.28,101700.0,9.1931,9.2139,9.1931,9.2139,101700.0
2017-01-24 14:05:00,13.27,13.28,13.26,13.27,96848.0,9.207,9.2139,9.2,9.207,96848.0
2017-01-24 14:10:00,13.27,13.27,13.25,13.25,68089.0,9.207,9.207,9.1931,9.1931,68089.0
2017-01-24 14:15:00,13.26,13.26,13.23,13.24,454361.0,9.2,9.2,9.1792,9.1861,454361.0
2017-01-24 14:20:00,13.24,13.24,13.23,13.24,32300.0,9.1861,9.1861,9.1792,9.1861,32300.0
2017-01-24 14:25:00,13.24,13.25,13.23,13.25,147314.0,9.1861,9.1931,9.1792,9.1931,147314.0
2017-01-24 14:30:00,13.25,13.28,13.24,13.28,80842.0,9.1931,9.2139,9.1861,9.2139,80842.0
2017-01-24 14:35:00,13.28,13.28,13.26,13.26,69559.0,9.2139,9.2139,9.2,9.2,69559.0
2017-01-24 14:40:00,13.27,13.28,13.26,13.28,54921.0,9.207,9.2139,9.2,9.2139,54921.0
2017-01-24 14:45:00,13.28,13.29,13.27,13.28,132519.0,9.2139,9.2208,9.207,9.2139,132519.0
2017-01-24 14:50:00,13.28,13.29,13.27,13.29,60922.0,9.2139,9.2208,9.207,9.2208,60922.0
2017-01-24 14:55:00,13.29,13.29,13.28,13.29,31582.0,9.2208,9.2208,9.2139,9.2208,31582.0
2017-01-24 15:00:00,13.29,13.3,13.28,13.28,210816.0,9.2208,9.2278,9.2139,9.2139,210816.0
2017-01-24 15:05:00,13.29,13.29,13.28,13.29,68521.0,9.2208,9.2208,9.2139,9.2208,68521.0
2017-01-24 15:10:00,13.29,13.3,13.28,13.29,114872.0,9.2208,9.2278,9.2139,9.2208,114872.0
2017-01-24 15:15:00,13.29,13.3,13.27,13.28,93636.0,9.2208,9.2278,9.207,9.2139,93636.0
2017-01-24 15:20:00,13.28,13.28,13.27,13.27,133877.0,9.2139,9.2139,9.207,9.207,133877.0
2017-01-24 15:25:00,13.28,13.28,13.26,13.27,244742.0,9.2139,9.2139,9.2,9.207,244742.0
2017-01-24 15:30:00,13.27,13.27,13.25,13.26,293804.0,9.207,9.207,9.1931,9.2,293804.0
2017-01-24 15:35:00,13.27,13.28,13.26,13.28,157022.0,9.207,9.2139,9.2,9.2139,157022.0
2017-01-24 15:40:00,13.28,13.28,13.27,13.28,116951.0,9.2139,9.2139,9.207,9.2139,116951.0
2017-01-24 15:45:00,13.28,13.29,13.27,13.28,99711.0,9.2139,9.2208,9.207,9.2139,99711.0
2017-01-24 15:50:00,13.29,13.3,13.28,13.28,357648.0,9.2208,9.2278,9.2139,9.2139,357648.0
2017-01-24 15:55:00,13.28,13.29,13.23,13.24,987846.0,9.2139,9.2208,9.1792,9.1861,987846.0
2017-01-25 09:30:00,13.61,13.7,13.57,13.66,650569.0,9.4429,9.5053,9.4151,9.4775,650569.0
2017-01-25 09:35:00,13.65,13.72,13.58,13.6,395187.0,9.4706,9.5192,9.422,9.4359,395187.0
2017-01-25 09:40:00,13.61,13.66,13.59,13.63,302449.0,9.4429,9.4775,9.429,9.4567,302449.0
2017-01-25 09:45:00,13.63,13.67,13.62,13.65,253753.0,9.4567,9.4845,9.4498,9.4706,253753.0
2017-01-25 09:50:00,13.66,13.68,13.64,13.67,455557.0,9.4775,9.4914,9.4637,9.4845,455557.0
2017-01-25 09:55:00,13.67,13.69,13.66,13.69,246687.0,9.4845,9.4984,9.4775,9.4984,246687.0
2017-01-25 10:00:00,13.69,13.7,13.6,13.63,181515.0,9.4984,9.5053,9.4359,9.4567,181515.0
2017-01-25 10:05:00,13.63,13.64,13.57,13.59,390544.0,9.4567,9.4637,9.4151,9.429,390544.0
2017-01-25 10:10:00,13.58,13.59,13.54,13.56,187900.0,9.422,9.429,9.3943,9.4082,187900.0
2017-01-25 10:15:00,13.56,13.56,13.5,13.55,499339.0,9.4082,9.4082,9.3665,9.4012,499339.0
2017-01-25 10:20:00,13.55,13.57,13.48,13.49,271308.0,9.4012,9.4151,9.3527,9.3596,271308.0
2017-01-25 10:25:00,13.5,13.51,13.45,13.45,297476.0,9.3665,9.3735,9.3318,9.3318,297476.0
2017-01-25 10:30:00,13.45,13.55,13.45,13.54,660657.0,9.3318,9.4012,9.3318,9.3943,660657.0
2017-01-25 10:35:00,13.53,13.6,13.53,13.6,286396.0,9.3873,9.4359,9.3873,9.4359,286396.0
2017-01-25 10:40:00,13.6,13.62,13.59,13.62,113402.0,9.4359,9.4498,9.429,9.4498,113402.0
2017-01-25 10:45:00,13.62,13.63,13.61,13.63,154847.0,9.4498,9.4567,9.4429,9.4567,154847.0
2017-01-25 10:50:00,13.63,13.66,13.62,13.66,138624.0,9.4567,9.4775,9.4498,9.4775,138624.0
2017-01-25 10:55:00,13.66,13.66,13.63,13.64,242418.0,9.4775,9.4775,9.4567,9.4637,242418.0
2017-01-25 11:00:00,13.64,13.66,13.63,13.66,164712.0,9.4637,9.4775,9.4567,9.4775,164712.0
2017-01-25 11:05:00,13.66,13.66,13.62,13.63,154571.0,9.4775,9.4775,9.4498,9.4567,154571.0
2017-01-25 11:10:00,13.63,13.65,13.61,13.63,213844.0,9.4567,9.4706,9.4429,9.4567,213844.0
2017-01-25 11:15:00,13.62,13.64,13.62,13.63,72719.0,9.4498,9.4637,9.4498,9.4567,72719.0
2017-01-25 11:20:00,13.63,13.64,13.6,13.63,86699.0,9.4567,9.4637,9.4359,9.4567,86699.0
2017-01-25 11:25:00,13.63,13.64,13.61,13.62,79219.0,9.4567,9.4637,9.4429,9.4498,79219.0
2017-01-25 11:30:00,13.62,13.62,13.59,13.6,79634.0,9.4498,9.4498,9.429,9.4359,79634.0
2017-01-25 11:35:00,13.59,13.6,13.56,13.56,126522.0,9.429,9.4359,9.4082,9.4082,126522.0
2017-01-25 11:40:00,13.57,13.62,13.56,13.62,138415.0,9.4151,9.4498,9.4082,9.4498,138415.0
2017-01-25 11:45:00,13.62,13.64,13.61,13.64,142386.0,9.4498,9.4637,9.4429,9.4637,142386.0
2017-01-25 11:50:00,13.63,13.65,13.63,13.65,187933.0,9.4567,9.4706,9.4567,9.4706,187933.0
2017-01-25 11:55:00,13.65,13.66,13.64,13.66,234295.0,9.4706,9.4775,9.4637,9.4775,234295.0
2017-01-25 12:00:00,13.66,13.66,13.65,13.66,188623.0,9.4775,9.4775,9.4706,9.4775,188623.0
2017-01-25 12:05:00,13.66,13.68,13.65,13.68,253348.0,9.4775,9.4914,9.4706,9.4914,253348.0
2017-01-25 12:10:00,13.68,13.75,13.67,13.74,266995.0,9.4914,9.54,9.4845,9.533,266995.0
2017-01-25 12:15:00,13.74,13.75,13.73,13.74,182175.0,9.533,9.54,9.5261,9.533,182175.0
2017-01-25 12:20:00,13.74,13.75,13.73,13.75,96262.0,9.533,9.54,9.5261,9.54,96262.0
2017-01-25 12:25:00,13.75,13.77,13.73,13.75,150809.0,9.54,9.5539,9.5261,9.54,150809.0
2017-01-25 12:30:00,13.75,13.77,13.74,13.77,87484.0,9.54,9.5539,9.533,9.5539,87484.0
2017-01-25 12:35:00,13.77,13.79,13.76,13.77,53300.0,9.5539,9.5677,9.5469,9.5539,53300.0
2017-01-25 12:40:00,13.77,13.77,13.74,13.74,137723.0,9.5539,9.5539,9.533,9.533,137723.0
2017-01-25 12:45:00,13.75,13.75,13.73,13.73,83517.0,9.54,9.54,9.5261,9.5261,83517.0
2017-01-25 12:50:00,13.73,13.74,13.71,13.73,188847.0,9.5261,9.533,9.5122,9.5261,188847.0
2017-01-25 12:55:00,13.73,13.75,13.72,13.74,65833.0,9.5261,9.54,9.5192,9.533,65833.0
2017-01-25 13:00:00,13.75,13.8,13.74,13.8,102668.0,9.54,9.5747,9.533,9.5747,102668.0
2017-01-25 13:05:00,13.8,13.8,13.78,13.79,72769.0,9.5747,9.5747,9.5608,9.5677,72769.0
2017-01-25 13:10:00,13.79,13.84,13.79,13.83,214178.0,9.5677,9.6024,9.5677,9.5955,214178.0
2017-01-25 13:15:00,13.82,13.82,13.8,13.82,48829.0,9.5886,9.5886,9.5747,9.5886,48829.0
2017-01-25 13:20:00,13.82,13.82,13.81,13.81,66573.0,9.5886,9.5886,9.5816,9.5816,66573.0
2017-01-25 13:25:00,13.82,13.82,13.81,13.82,35783.0,9.5886,9.5886,9.5816,9.5886,35783.0
2017-01-25 13:30:00,13.82,13.82,13.78,13.8,167342.0,9.5886,9.5886,9.5608,9.5747,167342.0
2017-01-25 13:35:00,13.79,13.82,13.79,13.82,83678.0,9.5677,9.5886,9.5677,9.5886,83678.0
2017-01-25 13:40:00,13.82,13.85,13.81,13.85,151832.0,9.5886,9.6094,9.5816,9.6094,151832.0
2017-01-25 13:45:00,13.85,13.87,13.84,13.86,166229.0,9.6094,9.6232,9.6024,9.6163,166229.0
2017-01-25 13:50:00,13.86,13.89,13.85,13.89,287883.0,9.6163,9.6371,9.6094,9.6371,287883.0
2017-01-25 13:55:00,13.89,13.92,13.88,13.9,154109.0,9.6371,9.6579,9.6302,9.6441,154109.0
2017-01-25 14:00:00,13.91,13.92,13.9,13.9,184331.0,9.651,9.6579,9.6441,9.6441,184331.0
2017-01-25 14:05:00,13.91,13.94,13.9,13.94,156674.0,9.651,9.6718,9.6441,9.6718,156674.0
2017-01-25 14:10:00,13.94,13.95,13.93,13.95,321972.0,9.6718,9.6788,9.6649,9.6788,321972.0
2017-01-25 14:15:00,13.95,13.98,13.94,13.96,208351.0,9.6788,9.6996,9.6718,9.6857,208351.0
2017-01-25 14:20:00,13.96,13.99,13.96,13.99,206036.0,9.6857,9.7065,9.6857,9.7065,206036.0
2017-01-25 14:25:00,13.99,14.0,13.98,13.99,283840.0,9.7065,9.7134,9.6996,9.7065,283840.0
2017-01-25 14:30:00,13.99,13.99,13.93,13.94,197885.0,9.7065,9.7065,9.6649,9.6718,197885.0
2017-01-25 14:35:00,13.95,13.96,13.93,13.95,90419.0,9.6788,9.6857,9.6649,9.6788,90419.0
2017-01-25 14:40:00,13.96,13.97,13.94,13.96,220277.0,9.6857,9.6926,9.6718,9.6857,220277.0
2017-01-25 14:45:00,13.96,13.98,13.95,13.97,130862.0,9.6857,9.6996,9.6788,9.6926,130862.0
2017-01-25 14:50:00,13.97,13.97,13.95,13.96,107578.0,9.6926,9.6926,9.6788,9.6857,107578.0
2017-01-25 14:55:00,13.96,13.97,13.93,13.94,155110.0,9.6857,9.6926,9.6649,9.6718,155110.0
2017-01-25 15:00:00,13.94,13.94,13.91,13.94,238161.0,9.6718,9.6718,9.651,9.6718,238161.0
2017-01-25 15:05:00,13.94,13.95,13.93,13.95,194645.0,9.6718,9.6788,9.6649,9.6788,194645.0
2017-01-25 15:10:00,13.95,13.96,13.93,13.95,462809.0,9.6788,9.6857,9.6649,9.6788,462809.0
2017-01-25 15:15:00,13.95,13.96,13.94,13.96,269436.0,9.6788,9.6857,9.6718,9.6857,269436.0
2017-01-25 15:20:00,13.95,13.97,13.95,13.96,150748.0,9.6788,9.6926,9.6788,9.6857,150748.0
2017-01-25 15:25:00,13.96,13.98,13.96,13.96,152525.0,9.6857,9.6996,9.6857,9.6857,152525.0
2017-01-25 15:30:00,13.96,13.98,13.95,13.98,223680.0,9.6857,9.6996,9.6788,9.6996,223680.0
2017-01-25 15:35:00,13.98,14.0,13.97,14.0,213669.0,9.6996,9.7134,9.6926,9.7134,213669.0
2017-01-25 15:40:00,14.0,14.04,13.99,14.01,449188.0,9.7134,9.7412,9.7065,9.7204,449188.0
2017-01-25 15:45:00,14.02,14.02,14.0,14.01,286303.0,9.7273,9.7273,9.7134,9.7204,286303.0
2017-01-25 15:50:00,14.01,14.03,14.0,14.03,604890.0,9.7204,9.7343,9.7134,9.7343,604890.0
2017-01-25 15:55:00,14.03,14.04,14.02,14.02,871534.0,9.7343,9.7412,9.7273,9.7273,871534.0
2017-01-26 09:30:00,14.11,14.14,14.06,14.13,692037.0,9.7898,9.8106,9.7551,9.8036,692037.0
2017-01-26 09:35:00,14.14,14.15,14.06,14.08,513656.0,9.8106,9.8175,9.7551,9.7689,513656.0
2017-01-26 09:40:00,14.08,14.1,14.04,14.05,826839.0,9.7689,9.7828,9.7412,9.7481,826839.0
2017-01-26 09:45:00,14.06,14.07,13.96,14.0,637042.0,9.7551,9.762,9.6857,9.7134,637042.0
2017-01-26 09:50:00,14.0,14.06,13.97,14.05,274138.0,9.7134,9.7551,9.6926,9.7481,274138.0
2017-01-26 09:55:00,14.04,14.09,14.04,14.08,252630.0,9.7412,9.7759,9.7412,9.7689,252630.0
2017-01-26 10:00:00,14.09,14.09,14.04,14.07,347927.0,9.7759,9.7759,9.7412,9.762,347927.0
2017-01-26 10:05:00,14.07,14.08,14.03,14.06,239877.0,9.762,9.7689,9.7343,9.7551,239877.0
2017-01-26 10:10:00,14.06,14.08,14.03,14.04,218347.0,9.7551,9.7689,9.7343,9.7412,218347.0
2017-01-26 10:15:00,14.04,14.07,14.03,14.05,91841.0,9.7412,9.762,9.7343,9.7481,91841.0
2017-01-26 10:20:00,14.04,14.05,14.0,14.01,79516.0,9.7412,9.7481,9.7134,9.7204,79516.0
2017-01-26 10:25:00,14.0,14.07,14.0,14.07,207986.0,9.7134,9.762,9.7134,9.762,207986.0
2017-01-26 10:30:00,14.07,14.11,14.05,14.09,241745.0,9.762,9.7898,9.7481,9.7759,241745.0
2017-01-26 10:35:00,14.09,14.13,14.08,14.13,140663.0,9.7759,9.8036,9.7689,9.8036,140663.0
2017-01-26 10:40:00,14.12,14.13,14.05,14.06,416656.0,9.7967,9.8036,9.7481,9.7551,416656.0
2017-01-26 10:45:00,14.06,14.08,14.04,14.04,241991.0,9.7551,9.7689,9.7412,9.7412,241991.0
2017-01-26 10:50:00,14.04,14.05,14.02,14.03,276743.0,9.7412,9.7481,9.7273,9.7343,276743.0
2017-01-26 10:55:00,14.03,14.05,14.01,14.05,173326.0,9.7343,9.7481,9.7204,9.7481,173326.0
2017-01-26 11:00:00,14.05,14.05,14.03,14.04,75055.0,9.7481,9.7481,9.7343,9.7412,75055.0
2017-01-26 11:05:00,14.04,14.05,14.03,14.04,322925.0,9.7412,9.7481,9.7343,9.7412,322925.0
2017-01-26 11:10:00,14.05,14.05,14.03,14.04,217625.0,9.7481,9.7481,9.7343,9.7412,217625.0
2017-01-26 11:15:00,14.04,14.06,14.0,14.01,204026.0,9.7412,9.7551,9.7134,9.7204,204026.0
2017-01-26 11:20:00,14.01,14.01,13.99,13.99,256947.0,9.7204,9.7204,9.7065,9.7065,256947.0
2017-01-26 11:25:00,13.99,14.03,13.99,14.02,135003.0,9.7065,9.7343,9.7065,9.7273,135003.0
2017-01-26 11:30:00,14.01,14.02,13.98,14.0,170434.0,9.7204,9.7273,9.6996,9.7134,170434.0
2017-01-26 11:35:00,14.0,14.03,13.97,14.01,141455.0,9.7134,9.7343,9.6926,9.7204,141455.0
2017-01-26 11:40:00,14.02,14.03,14.0,14.01,148499.0,9.7273,9.7343,9.7134,9.7204,148499.0
2017-01-26 11:45:00,14.01,14.03,14.0,14.01,189618.0,9.7204,9.7343,9.7134,9.7204,189618.0
2017-01-26 11:50:00,14.01,14.03,13.99,14.02,95424.0,9.7204,9.7343,9.7065,9.7273,95424.0
2017-01-26 11:55:00,14.02,14.03,14.01,14.01,50619.0,9.7273,9.7343,9.7204,9.7204,50619.0
2017-01-26 12:00:00,14.02,14.02,13.99,14.0,169621.0,9.7273,9.7273,9.7065,9.7134,169621.0
2017-01-26 12:05:00,14.0,14.01,13.99,14.01,18165.0,9.7134,9.7204,9.7065,9.7204,18165.0
2017-01-26 12:10:00,14.01,14.01,14.0,14.01,61269.0,9.7204,9.7204,9.7134,9.7204,61269.0
2017-01-26 12:15:00,14.01,14.02,14.0,14.01,92692.0,9.7204,9.7273,9.7134,9.7204,92692.0
2017-01-26 12:20:00,14.01,14.01,13.98,14.01,166117.0,9.7204,9.7204,9.6996,9.7204,166117.0
2017-01-26 12:25:00,14.01,14.01,14.0,14.01,41215.0,9.7204,9.7204,9.7134,9.7204,41215.0
2017-01-26 12:30:00,14.01,14.01,14.0,14.0,21955.0,9.7204,9.7204,9.7134,9.7134,21955.0
2017-01-26 12:35:00,14.01,14.01,14.0,14.01,12114.0,9.7204,9.7204,9.7134,9.7204,12114.0
2017-01-26 12:40:00,14.01,14.01,13.99,14.0,214998.0,9.7204,9.7204,9.7065,9.7134,214998.0
2017-01-26 12:45:00,14.01,14.01,14.0,14.01,74310.0,9.7204,9.7204,9.7134,9.7204,74310.0
2017-01-26 12:50:00,14.01,14.01,13.99,14.0,44867.0,9.7204,9.7204,9.7065,9.7134,44867.0
2017-01-26 12:55:00,14.0,14.01,13.99,14.01,29111.0,9.7134,9.7204,9.7065,9.7204,29111.0
2017-01-26 13:00:00,14.01,14.01,13.98,13.98,154030.0,9.7204,9.7204,9.6996,9.6996,154030.0
2017-01-26 13:05:00,13.98,14.01,13.97,14.0,148436.0,9.6996,9.7204,9.6926,9.7134,148436.0
2017-01-26 13:10:00,14.0,14.01,13.99,14.01,95339.0,9.7134,9.7204,9.7065,9.7204,95339.0
2017-01-26 13:15:00,14.01,14.01,13.99,14.0,168831.0,9.7204,9.7204,9.7065,9.7134,168831.0
2017-01-26 13:20:00,13.99,14.0,13.98,14.0,106287.0,9.7065,9.7134,9.6996,9.7134,106287.0
2017-01-26 13:25:00,14.0,14.0,13.99,14.0,9227.0,9.7134,9.7134,9.7065,9.7134,9227.0
2017-01-26 13:30:00,13.99,14.01,13.98,13.99,231650.0,9.7065,9.7204,9.6996,9.7065,231650.0
2017-01-26 13:35:00,13.99,14.01,13.99,14.01,42393.0,9.7065,9.7204,9.7065,9.7204,42393.0
2017-01-26 13:40:00,14.01,14.03,14.0,14.03,91397.0,9.7204,9.7343,9.7134,9.7343,91397.0
2017-01-26 13:45:00,14.03,14.03,14.01,14.03,58215.0,9.7343,9.7343,9.7204,9.7343,58215.0
2017-01-26 13:50:00,14.03,14.04,14.02,14.04,48922.0,9.7343,9.7412,9.7273,9.7412,48922.0
2017-01-26 13:55:00,14.04,14.05,14.03,14.05,92717.0,9.7412,9.7481,9.7343,9.7481,92717.0
2017-01-26 14:00:00,14.05,14.08,14.04,14.08,89539.0,9.7481,9.7689,9.7412,9.7689,89539.0
2017-01-26 14:05:00,14.08,14.08,14.06,14.07,130501.0,9.7689,9.7689,9.7551,9.762,130501.0
2017-01-26 14:10:00,14.07,14.07,14.05,14.05,60017.0,9.762,9.762,9.7481,9.7481,60017.0
2017-01-26 14:15:00,14.05,14.06,14.05,14.06,33428.0,9.7481,9.7551,9.7481,9.7551,33428.0
2017-01-26 14:20:00,14.06,14.08,14.05,14.08,149169.0,9.7551,9.7689,9.7481,9.7689,149169.0
2017-01-26 14:25:00,14.08,14.11,14.07,14.11,189365.0,9.7689,9.7898,9.762,9.7898,189365.0
2017-01-26 14:30:00,14.11,14.11,14.09,14.11,228472.0,9.7898,9.7898,9.7759,9.7898,228472.0
2017-01-26 14:35:00,14.11,14.17,14.11,14.14,515021.0,9.7898,9.8314,9.7898,9.8106,515021.0
2017-01-26 14:40:00,14.13,14.14,14.05,14.09,487148.0,9.8036,9.8106,9.7481,9.7759,487148.0
2017-01-26 14:45:00,14.08,14.1,14.08,14.1,132539.0,9.7689,9.7828,9.7689,9.7828,132539.0
2017-01-26 14:50:00,14.1,14.1,14.07,14.07,108775.0,9.7828,9.7828,9.762,9.762,108775.0
2017-01-26 14:55:00,14.07,14.08,14.06,14.06,84784.0,9.762,9.7689,9.7551,9.7551,84784.0
2017-01-26 15:00:00,14.06,14.08,14.06,14.07,225547.0,9.7551,9.7689,9.7551,9.762,225547.0
2017-01-26 15:05:00,14.06,14.08,14.05,14.07,466330.0,9.7551,9.7689,9.7481,9.762,466330.0
2017-01-26 15:10:00,14.08,14.08,14.05,14.07,175176.0,9.7689,9.7689,9.7481,9.762,175176.0
2017-01-26 15:15:00,14.06,14.07,14.06,14.06,58707.0,9.7551,9.762,9.7551,9.7551,58707.0
2017-01-26 15:20:00,14.06,14.07,14.06,14.06,80949.0,9.7551,9.762,9.7551,9.7551,80949.0
2017-01-26 15:25:00,14.07,14.08,14.05,14.06,214126.0,9.762,9.7689,9.7481,9.7551,214126.0
2017-01-26 15:30:00,14.06,14.08,14.05,14.08,242374.0,9.7551,9.7689,9.7481,9.7689,242374.0
2017-01-26 15:35:00,14.08,14.08,14.03,14.03,445017.0,9.7689,9.7689,9.7343,9.7343,445017.0
2017-01-26 15:40:00,14.03,14.04,14.01,14.01,452828.0,9.7343,9.7412,9.7204,9.7204,452828.0
2017-01-26 15:45:00,14.02,14.02,14.0,14.0,243500.0,9.7273,9.7273,9.7134,9.7134,243500.0
2017-01-26 15:50:00,14.0,14.02,13.99,14.02,522001.0,9.7134,9.7273,9.7065,9.7273,522001.0
2017-01-26 15:55:00,14.02,14.02,14.01,14.02,566508.0,9.7273,9.7273,9.7204,9.7273,566508.0
2017-01-27 09:30:00,13.98,14.01,13.9,13.95,341176.0,9.6996,9.7204,9.6441,9.6788,341176.0
2017-01-27 09:35:00,13.94,13.94,13.87,13.92,276780.0,9.6718,9.6718,9.6232,9.6579,276780.0
2017-01-27 09:40:00,13.91,13.96,13.89,13.9,270610.0,9.651,9.6857,9.6371,9.6441,270610.0
2017-01-27 09:45:00,13.9,13.9,13.86,13.87,164515.0,9.6441,9.6441,9.6163,9.6232,164515.0
2017-01-27 09:50:00,13.87,13.87,13.83,13.84,159239.0,9.6232,9.6232,9.5955,9.6024,159239.0
2017-01-27 09:55:00,13.84,13.84,13.79,13.8,127960.0,9.6024,9.6024,9.5677,9.5747,127960.0
2017-01-27 10:00:00,13.79,13.87,13.79,13.81,235504.0,9.5677,9.6232,9.5677,9.5816,235504.0
2017-01-27 10:05:00,13.82,13.84,13.76,13.76,310493.0,9.5886,9.6024,9.5469,9.5469,310493.0
2017-01-27 10:10:00,13.77,13.83,13.76,13.82,168815.0,9.5539,9.5955,9.5469,9.5886,168815.0
2017-01-27 10:15:00,13.82,13.82,13.76,13.77,189735.0,9.5886,9.5886,9.5469,9.5539,189735.0
2017-01-27 10:20:00,13.76,13.79,13.76,13.76,83441.0,9.5469,9.5677,9.5469,9.5469,83441.0
2017-01-27 10:25:00,13.76,13.77,13.74,13.75,127298.0,9.5469,9.5539,9.533,9.54,127298.0
2017-01-27 10:30:00,13.75,13.78,13.74,13.75,90838.0,9.54,9.5608,9.533,9.54,90838.0
2017-01-27 10:35:00,13.75,13.77,13.73,13.75,539741.0,9.54,9.5539,9.5261,9.54,539741.0
2017-01-27 10:40:00,13.75,13.75,13.72,13.75,259244.0,9.54,9.54,9.5192,9.54,259244.0
2017-01-27 10:45:00,13.75,13.75,13.72,13.72,136724.0,9.54,9.54,9.5192,9.5192,136724.0
2017-01-27 10:50:00,13.72,13.74,13.71,13.71,81189.0,9.5192,9.533,9.5122,9.5122,81189.0
2017-01-27 10:55:00,13.71,13.72,13.68,13.7,134370.0,9.5122,9.5192,9.4914,9.5053,134370.0
2017-01-27 11:00:00,13.7,13.72,13.69,13.71,122636.0,9.5053,9.5192,9.4984,9.5122,122636.0
2017-01-27 11:05:00,13.71,13.72,13.71,13.71,139475.0,9.5122,9.5192,9.5122,9.5122,139475.0
2017-01-27 11:10:00,13.71,13.73,13.71,13.72,43217.0,9.5122,9.5261,9.5122,9.5192,43217.0
2017-01-27 11:15:00,13.73,13.73,13.7,13.71,88733.0,9.5261,9.5261,9.5053,9.5122,88733.0
2017-01-27 11:20:00,13.72,13.72,13.7,13.71,260633.0,9.5192,9.5192,9.5053,9.5122,260633.0
2017-01-27 11:25:00,13.71,13.74,13.7,13.72,341919.0,9.5122,9.533,9.5053,9.5192,341919.0
2017-01-27 11:30:00,13.72,13.73,13.71,13.73,60450.0,9.5192,9.5261,9.5122,9.5261,60450.0
2017-01-27 11:35:00,13.72,13.73,13.72,13.73,39684.0,9.5192,9.5261,9.5192,9.5261,39684.0
2017-01-27 11:40:00,13.73,13.75,13.72,13.75,164395.0,9.5261,9.54,9.5192,9.54,164395.0
2017-01-27 11:45:00,13.75,13.78,13.74,13.78,149748.0,9.54,9.5608,9.533,9.5608,149748.0
2017-01-27 11:50:00,13.78,13.78,13.77,13.77,41490.0,9.5608,9.5608,9.5539,9.5539,41490.0
2017-01-27 11:55:00,13.78,13.8,13.76,13.78,80726.0,9.5608,9.5747,9.5469,9.5608,80726.0
2017-01-27 12:00:00,13.79,13.79,13.78,13.79,31996.0,9.5677,9.5677,9.5608,9.5677,31996.0
2017-01-27 12:05:00,13.79,13.79,13.77,13.79,56996.0,9.5677,9.5677,9.5539,9.5677,56996.0
2017-01-27 12:10:00,13.79,13.79,13.77,13.78,98661.0,9.5677,9.5677,9.5539,9.5608,98661.0
2017-01-27 12:15:00,13.78,13.78,13.76,13.76,48696.0,9.5608,9.5608,9.5469,9.5469,48696.0
2017-01-27 12:20:00,13.76,13.77,13.75,13.76,86364.0,9.5469,9.5539,9.54,9.5469,86364.0
2017-01-27 12:25:00,13.76,13.77,13.75,13.76,38005.0,9.5469,9.5539,9.54,9.5469,38005.0
2017-01-27 12:30:00,13.75,13.77,13.75,13.77,42591.0,9.54,9.5539,9.54,9.5539,42591.0
2017-01-27 12:35:00,13.77,13.77,13.75,13.77,27444.0,9.5539,9.5539,9.54,9.5539,27444.0
2017-01-27 12:40:00,13.77,13.77,13.74,13.76,55290.0,9.5539,9.5539,9.533,9.5469,55290.0
2017-01-27 12:45:00,13.76,13.77,13.74,13.76,68357.0,9.5469,9.5539,9.533,9.5469,68357.0
2017-01-27 12:50:00,13.76,13.78,13.75,13.78,63415.0,9.5469,9.5608,9.54,9.5608,63415.0
2017-01-27 12:55:00,13.78,13.78,13.77,13.78,10721.0,9.5608,9.5608,9.5539,9.5608,10721.0
2017-01-27 13:00:00,13.77,13.78,13.75,13.77,56341.0,9.5539,9.5608,9.54,9.5539,56341.0
2017-01-27 13:05:00,13.77,13.78,13.76,13.78,19787.0,9.5539,9.5608,9.5469,9.5608,19787.0
2017-01-27 13:10:00,13.78,13.78,13.76,13.77,31828.0,9.5608,9.5608,9.5469,9.5539,31828.0
2017-01-27 13:15:00,13.77,13.78,13.76,13.78,45874.0,9.5539,9.5608,9.5469,9.5608,45874.0
2017-01-27 13:20:00,13.78,13.79,13.77,13.79,65247.0,9.5608,9.5677,9.5539,9.5677,65247.0
2017-01-27 13:25:00,13.79,13.8,13.78,13.8,44324.0,9.5677,9.5747,9.5608,9.5747,44324.0
2017-01-27 13:30:00,13.8,13.82,13.79,13.81,73098.0,9.5747,9.5886,9.5677,9.5816,73098.0
2017-01-27 13:35:00,13.81,13.81,13.79,13.8,52997.0,9.5816,9.5816,9.5677,9.5747,52997.0
2017-01-27 13:40:00,13.81,13.82,13.8,13.82,162352.0,9.5816,9.5886,9.5747,9.5886,162352.0
2017-01-27 13:45:00,13.82,13.82,13.8,13.81,26224.0,9.5886,9.5886,9.5747,9.5816,26224.0
2017-01-27 13:50:00,13.8,13.81,13.79,13.79,42085.0,9.5747,9.5816,9.5677,9.5677,42085.0
2017-01-27 13:55:00,13.79,13.79,13.76,13.76,46548.0,9.5677,9.5677,9.5469,9.5469,46548.0
2017-01-27 14:00:00,13.76,13.78,13.76,13.78,19556.0,9.5469,9.5608,9.5469,9.5608,19556.0
2017-01-27 14:05:00,13.78,13.78,13.76,13.78,89355.0,9.5608,9.5608,9.5469,9.5608,89355.0
2017-01-27 14:10:00,13.78,13.78,13.75,13.77,55958.0,9.5608,9.5608,9.54,9.5539,55958.0
2017-01-27 14:15:00,13.77,13.77,13.76,13.77,35997.0,9.5539,9.5539,9.5469,9.5539,35997.0
2017-01-27 14:20:00,13.77,13.78,13.76,13.78,83686.0,9.5539,9.5608,9.5469,9.5608,83686.0
2017-01-27 14:25:00,13.78,13.79,13.77,13.78,77059.0,9.5608,9.5677,9.5539,9.5608,77059.0
2017-01-27 14:30:00,13.78,13.8,13.77,13.8,48797.0,9.5608,9.5747,9.5539,9.5747,48797.0
2017-01-27 14:35:00,13.79,13.81,13.77,13.78,100456.0,9.5677,9.5816,9.5539,9.5608,100456.0
2017-01-27 14:40:00,13.78,13.78,13.77,13.77,28315.0,9.5608,9.5608,9.5539,9.5539,28315.0
2017-01-27 14:45:00,13.78,13.78,13.77,13.78,18359.0,9.5608,9.5608,9.5539,9.5608,18359.0
2017-01-27 14:50:00,13.78,13.79,13.77,13.78,68101.0,9.5608,9.5677,9.5539,9.5608,68101.0
2017-01-27 14:55:00,13.78,13.79,13.77,13.78,62671.0,9.5608,9.5677,9.5539,9.5608,62671.0
2017-01-27 15:00:00,13.78,13.78,13.77,13.78,71396.0,9.5608,9.5608,9.5539,9.5608,71396.0
2017-01-27 15:05:00,13.78,13.78,13.77,13.77,33841.0,9.5608,9.5608,9.5539,9.5539,33841.0
2017-01-27 15:10:00,13.78,13.78,13.77,13.77,43167.0,9.5608,9.5608,9.5539,9.5539,43167.0
2017-01-27 15:15:00,13.78,13.78,13.77,13.78,87599.0,9.5608,9.5608,9.5539,9.5608,87599.0
2017-01-27 15:20:00,13.78,13.78,13.75,13.76,93007.0,9.5608,9.5608,9.54,9.5469,93007.0
2017-01-27 15:25:00,13.76,13.76,13.73,13.75,90592.0,9.5469,9.5469,9.5261,9.54,90592.0
2017-01-27 15:30:00,13.74,13.76,13.74,13.76,163341.0,9.533,9.5469,9.533,9.5469,163341.0
2017-01-27 15:35:00,13.75,13.77,13.75,13.77,236363.0,9.54,9.5539,9.54,9.5539,236363.0
2017-01-27 15:40:00,13.77,13.77,13.74,13.75,238477.0,9.5539,9.5539,9.533,9.54,238477.0
2017-01-27 15:45:00,13.75,13.76,13.74,13.76,110990.0,9.54,9.5469,9.533,9.5469,110990.0
2017-01-27 15:50:00,13.76,13.77,13.74,13.75,354728.0,9.5469,9.5539,9.533,9.54,354728.0
2017-01-27 15:55:00,13.75,13.78,13.74,13.78,567373.0,9.54,9.5608,9.533,9.5608,567373.0
2017-01-30 09:30:00,13.7,13.7,13.56,13.63,328815.0,9.5053,9.5053,9.4082,9.4567,328815.0
2017-01-30 09:35:00,13.63,13.65,13.58,13.58,152789.0,9.4567,9.4706,9.422,9.422,152789.0
2017-01-30 09:40:00,13.59,13.61,13.55,13.55,233421.0,9.429,9.4429,9.4012,9.4012,233421.0
2017-01-30 09:45:00,13.55,13.56,13.51,13.54,163953.0,9.4012,9.4082,9.3735,9.3943,163953.0
2017-01-30 09:50:00,13.54,13.55,13.5,13.54,171178.0,9.3943,9.4012,9.3665,9.3943,171178.0
2017-01-30 09:55:00,13.55,13.58,13.53,13.58,120806.0,9.4012,9.422,9.3873,9.422,120806.0
2017-01-30 10:00:00,13.57,13.57,13.53,13.55,47010.0,9.4151,9.4151,9.3873,9.4012,47010.0
2017-01-30 10:05:00,13.55,13.57,13.51,13.52,112278.0,9.4012,9.4151,9.3735,9.3804,112278.0
2017-01-30 10:10:00,13.52,13.53,13.47,13.5,192163.0,9.3804,9.3873,9.3457,9.3665,192163.0
2017-01-30 10:15:00,13.5,13.51,13.46,13.46,91215.0,9.3665,9.3735,9.3388,9.3388,91215.0
2017-01-30 10:20:00,13.47,13.49,13.46,13.49,82300.0,9.3457,9.3596,9.3388,9.3596,82300.0
2017-01-30 10:25:00,13.49,13.5,13.46,13.48,160538.0,9.3596,9.3665,9.3388,9.3527,160538.0
2017-01-30 10:30:00,13.47,13.49,13.46,13.48,71022.0,9.3457,9.3596,9.3388,9.3527,71022.0
2017-01-30 10:35:00,13.48,13.49,13.47,13.48,134194.0,9.3527,9.3596,9.3457,9.3527,134194.0
2017-01-30 10:40:00,13.48,13.49,13.47,13.47,57229.0,9.3527,9.3596,9.3457,9.3457,57229.0
2017-01-30 10:45:00,13.48,13.48,13.43,13.45,140767.0,9.3527,9.3527,9.318,9.3318,140767.0
2017-01-30 10:50:00,13.44,13.46,13.38,13.39,260310.0,9.3249,9.3388,9.2833,9.2902,260310.0
2017-01-30 10:55:00,13.39,13.43,13.38,13.42,77920.0,9.2902,9.318,9.2833,9.311,77920.0
2017-01-30 11:00:00,13.42,13.45,13.42,13.44,97061.0,9.311,9.3318,9.311,9.3249,97061.0
2017-01-30 11:05:00,13.45,13.49,13.44,13.48,113079.0,9.3318,9.3596,9.3249,9.3527,113079.0
2017-01-30 11:10:00,13.48,13.51,13.48,13.51,88058.0,9.3527,9.3735,9.3527,9.3735,88058.0
2017-01-30 11:15:00,13.51,13.51,13.49,13.51,42830.0,9.3735,9.3735,9.3596,9.3735,42830.0
2017-01-30 11:20:00,13.51,13.52,13.47,13.48,145640.0,9.3735,9.3804,9.3457,9.3527,145640.0
2017-01-30 11:25:00,13.48,13.49,13.46,13.46,106685.0,9.3527,9.3596,9.3388,9.3388,106685.0
2017-01-30 11:30:00,13.46,13.48,13.46,13.47,87231.0,9.3388,9.3527,9.3388,9.3457,87231.0
2017-01-30 11:35:00,13.48,13.5,13.47,13.5,76474.0,9.3527,9.3665,9.3457,9.3665,76474.0
2017-01-30 11:40:00,13.5,13.5,13.48,13.49,105893.0,9.3665,9.3665,9.3527,9.3596,105893.0
2017-01-30 11:45:00,13.5,13.53,13.49,13.53,33032.0,9.3665,9.3873,9.3596,9.3873,33032.0
2017-01-30 11:50:00,13.53,13.54,13.52,13.53,68525.0,9.3873,9.3943,9.3804,9.3873,68525.0
2017-01-30 11:55:00,13.54,13.56,13.53,13.54,164470.0,9.3943,9.4082,9.3873,9.3943,164470.0
2017-01-30 12:00:00,13.54,13.55,13.53,13.54,57655.0,9.3943,9.4012,9.3873,9.3943,57655.0
2017-01-30 12:05:00,13.54,13.56,13.54,13.56,39928.0,9.3943,9.4082,9.3943,9.4082,39928.0
2017-01-30 12:10:00,13.56,13.56,13.53,13.54,44292.0,9.4082,9.4082,9.3873,9.3943,44292.0
2017-01-30 12:15:00,13.54,13.56,13.54,13.56,71640.0,9.3943,9.4082,9.3943,9.4082,71640.0
2017-01-30 12:20:00,13.56,13.56,13.54,13.55,46537.0,9.4082,9.4082,9.3943,9.4012,46537.0
2017-01-30 12:25:00,13.56,13.57,13.54,13.54,26425.0,9.4082,9.4151,9.3943,9.3943,26425.0
2017-01-30 12:30:00,13.54,13.55,13.52,13.54,79151.0,9.3943,9.4012,9.3804,9.3943,79151.0
2017-01-30 12:35:00,13.54,13.56,13.54,13.56,28249.0,9.3943,9.4082,9.3943,9.4082,28249.0
2017-01-30 12:40:00,13.56,13.57,13.54,13.55,36403.0,9.4082,9.4151,9.3943,9.4012,36403.0
2017-01-30 12:45:00,13.55,13.55,13.54,13.54,22096.0,9.4012,9.4012,9.3943,9.3943,22096.0
2017-01-30 12:50:00,13.54,13.56,13.54,13.55,15900.0,9.3943,9.4082,9.3943,9.4012,15900.0
2017-01-30 12:55:00,13.55,13.56,13.53,13.54,27508.0,9.4012,9.4082,9.3873,9.3943,27508.0
2017-01-30 13:00:00,13.55,13.56,13.54,13.55,24416.0,9.4012,9.4082,9.3943,9.4012,24416.0
2017-01-30 13:05:00,13.55,13.58,13.54,13.56,38304.0,9.4012,9.422,9.3943,9.4082,38304.0
2017-01-30 13:10:00,13.57,13.57,13.55,13.55,51046.0,9.4151,9.4151,9.4012,9.4012,51046.0
2017-01-30 13:15:00,13.55,13.56,13.54,13.54,14821.0,9.4012,9.4082,9.3943,9.3943,14821.0
2017-01-30 13:20:00,13.54,13.56,13.53,13.54,44545.0,9.3943,9.4082,9.3873,9.3943,44545.0
2017-01-30 13:25:00,13.54,13.55,13.53,13.54,44515.0,9.3943,9.4012,9.3873,9.3943,44515.0
2017-01-30 13:30:00,13.55,13.55,13.53,13.53,20382.0,9.4012,9.4012,9.3873,9.3873,20382.0
2017-01-30 13:35:00,13.54,13.55,13.53,13.53,68939.0,9.3943,9.4012,9.3873,9.3873,68939.0
2017-01-30 13:40:00,13.54,13.55,13.53,13.53,41194.0,9.3943,9.4012,9.3873,9.3873,41194.0
2017-01-30 13:45:00,13.54,13.55,13.53,13.54,83122.0,9.3943,9.4012,9.3873,9.3943,83122.0
2017-01-30 13:50:00,13.54,13.55,13.52,13.54,58790.0,9.3943,9.4012,9.3804,9.3943,58790.0
2017-01-30 13:55:00,13.54,13.55,13.53,13.54,18399.0,9.3943,9.4012,9.3873,9.3943,18399.0
2017-01-30 14:00:00,13.54,13.56,13.53,13.56,59019.0,9.3943,9.4082,9.3873,9.4082,59019.0
2017-01-30 14:05:00,13.55,13.56,13.53,13.56,80624.0,9.4012,9.4082,9.3873,9.4082,80624.0
2017-01-30 14:10:00,13.56,13.56,13.54,13.56,50418.0,9.4082,9.4082,9.3943,9.4082,50418.0
2017-01-30 14:15:00,13.56,13.58,13.54,13.56,336740.0,9.4082,9.422,9.3943,9.4082,336740.0
2017-01-30 14:20:00,13.56,13.57,13.56,13.57,31664.0,9.4082,9.4151,9.4082,9.4151,31664.0
2017-01-30 14:25:00,13.57,13.61,13.57,13.61,87224.0,9.4151,9.4429,9.4151,9.4429,87224.0
2017-01-30 14:30:00,13.61,13.62,13.6,13.62,53536.0,9.4429,9.4498,9.4359,9.4498,53536.0
2017-01-30 14:35:00,13.62,13.62,13.6,13.61,50715.0,9.4498,9.4498,9.4359,9.4429,50715.0
2017-01-30 14:40:00,13.61,13.62,13.6,13.61,48309.0,9.4429,9.4498,9.4359,9.4429,48309.0
2017-01-30 14:45:00,13.61,13.61,13.59,13.6,40955.0,9.4429,9.4429,9.429,9.4359,40955.0
2017-01-30 14:50:00,13.6,13.6,13.58,13.59,33836.0,9.4359,9.4359,9.422,9.429,33836.0
2017-01-30 14:55:00,13.59,13.6,13.58,13.59,39855.0,9.429,9.4359,9.422,9.429,39855.0
2017-01-30 15:00:00,13.59,13.6,13.58,13.58,43574.0,9.429,9.4359,9.422,9.422,43574.0
2017-01-30 15:05:00,13.58,13.59,13.57,13.59,50539.0,9.422,9.429,9.4151,9.429,50539.0
2017-01-30 15:10:00,13.59,13.59,13.57,13.59,69108.0,9.429,9.429,9.4151,9.429,69108.0
2017-01-30 15:15:00,13.59,13.59,13.58,13.59,63999.0,9.429,9.429,9.422,9.429,63999.0
2017-01-30 15:20:00,13.59,13.6,13.58,13.59,124218.0,9.429,9.4359,9.422,9.429,124218.0
2017-01-30 15:25:00,13.59,13.59,13.58,13.59,9500.0,9.429,9.429,9.422,9.429,9500.0
2017-01-30 15:30:00,13.59,13.62,13.59,13.61,123465.0,9.429,9.4498,9.429,9.4429,123465.0
2017-01-30 15:35:00,13.61,13.61,13.59,13.6,101707.0,9.4429,9.4429,9.429,9.4359,101707.0
2017-01-30 15:40:00,13.6,13.61,13.58,13.61,128315.0,9.4359,9.4429,9.422,9.4429,128315.0
2017-01-30 15:45:00,13.61,13.63,13.6,13.63,112939.0,9.4429,9.4567,9.4359,9.4567,112939.0
2017-01-30 15:50:00,13.63,13.64,13.62,13.63,197352.0,9.4567,9.4637,9.4498,9.4567,197352.0
2017-01-30 15:55:00,13.63,13.65,13.62,13.63,431805.0,9.4567,9.4706,9.4498,9.4567,431805.0
2017-01-31 09:30:00,13.52,13.56,13.5,13.54,239582.0,9.3804,9.4082,9.3665,9.3943,239582.0
2017-01-31 09:35:00,13.54,13.66,13.54,13.65,566088.0,9.3943,9.4775,9.3943,9.4706,566088.0
2017-01-31 09:40:00,13.66,13.68,13.61,13.62,170488.0,9.4775,9.4914,9.4429,9.4498,170488.0
2017-01-31 09:45:00,13.62,13.62,13.55,13.57,314227.0,9.4498,9.4498,9.4012,9.4151,314227.0
2017-01-31 09:50:00,13.57,13.57,13.5,13.5,599413.0,9.4151,9.4151,9.3665,9.3665,599413.0
2017-01-31 09:55:00,13.51,13.53,13.49,13.53,219207.0,9.3735,9.3873,9.3596,9.3873,219207.0
2017-01-31 10:00:00,13.53,13.54,13.44,13.44,234746.0,9.3873,9.3943,9.3249,9.3249,234746.0
2017-01-31 10:05:00,13.44,13.49,13.42,13.47,224915.0,9.3249,9.3596,9.311,9.3457,224915.0
2017-01-31 10:10:00,13.47,13.47,13.43,13.46,205358.0,9.3457,9.3457,9.318,9.3388,205358.0
2017-01-31 10:15:00,13.46,13.52,13.45,13.51,352484.0,9.3388,9.3804,9.3318,9.3735,352484.0
2017-01-31 10:20:00,13.52,13.55,13.51,13.51,114829.0,9.3804,9.4012,9.3735,9.3735,114829.0
2017-01-31 10:25:00,13.5,13.51,13.49,13.5,176284.0,9.3665,9.3735,9.3596,9.3665,176284.0
2017-01-31 10:30:00,13.51,13.55,13.5,13.54,84368.0,9.3735,9.4012,9.3665,9.3943,84368.0
2017-01-31 10:35:00,13.54,13.55,13.51,13.51,72024.0,9.3943,9.4012,9.3735,9.3735,72024.0
2017-01-31 10:40:00,13.51,13.52,13.47,13.48,140390.0,9.3735,9.3804,9.3457,9.3527,140390.0
2017-01-31 10:45:00,13.48,13.5,13.46,13.46,116879.0,9.3527,9.3665,9.3388,9.3388,116879.0
2017-01-31 10:50:00,13.46,13.49,13.45,13.48,64847.0,9.3388,9.3596,9.3318,9.3527,64847.0
2017-01-31 10:55:00,13.48,13.5,13.46,13.5,55621.0,9.3527,9.3665,9.3388,9.3665,55621.0
2017-01-31 11:00:00,13.5,13.5,13.46,13.47,65992.0,9.3665,9.3665,9.3388,9.3457,65992.0
2017-01-31 11:05:00,13.47,13.5,13.46,13.46,80216.0,9.3457,9.3665,9.3388,9.3388,80216.0
2017-01-31 11:10:00,13.46,13.48,13.46,13.47,47869.0,9.3388,9.3527,9.3388,9.3457,47869.0
2017-01-31 11:15:00,13.47,13.49,13.46,13.46,67203.0,9.3457,9.3596,9.3388,9.3388,67203.0
2017-01-31 11:20:00,13.46,13.48,13.46,13.48,104833.0,9.3388,9.3527,9.3388,9.3527,104833.0
2017-01-31 11:25:00,13.48,13.48,13.45,13.46,150757.0,9.3527,9.3527,9.3318,9.3388,150757.0
2017-01-31 11:30:00,13.46,13.47,13.43,13.44,114968.0,9.3388,9.3457,9.318,9.3249,114968.0
2017-01-31 11:35:00,13.44,13.46,13.42,13.46,104646.0,9.3249,9.3388,9.311,9.3388,104646.0
2017-01-31 11:40:00,13.46,13.46,13.45,13.46,66697.0,9.3388,9.3388,9.3318,9.3388,66697.0
2017-01-31 11:45:00,13.46,13.46,13.45,13.46,89160.0,9.3388,9.3388,9.3318,9.3388,89160.0
2017-01-31 11:50:00,13.46,13.48,13.45,13.47,64023.0,9.3388,9.3527,9.3318,9.3457,64023.0
2017-01-31 11:55:00,13.48,13.49,13.46,13.46,123096.0,9.3527,9.3596,9.3388,9.3388,123096.0
2017-01-31 12:00:00,13.47,13.48,13.46,13.46,32538.0,9.3457,9.3527,9.3388,9.3388,32538.0
2017-01-31 12:05:00,13.46,13.49,13.46,13.49,48998.0,9.3388,9.3596,9.3388,9.3596,48998.0
2017-01-31 12:10:00,13.49,13.5,13.48,13.5,49335.0,9.3596,9.3665,9.3527,9.3665,49335.0
2017-01-31 12:15:00,13.5,13.5,13.47,13.47,78174.0,9.3665,9.3665,9.3457,9.3457,78174.0
2017-01-31 12:20:00,13.47,13.49,13.47,13.48,60804.0,9.3457,9.3596,9.3457,9.3527,60804.0
2017-01-31 12:25:00,13.48,13.49,13.48,13.48,37843.0,9.3527,9.3596,9.3527,9.3527,37843.0
2017-01-31 12:30:00,13.49,13.49,13.48,13.48,45017.0,9.3596,9.3596,9.3527,9.3527,45017.0
2017-01-31 12:35:00,13.48,13.49,13.47,13.47,39828.0,9.3527,9.3596,9.3457,9.3457,39828.0
2017-01-31 12:40:00,13.48,13.49,13.47,13.49,81669.0,9.3527,9.3596,9.3457,9.3596,81669.0
2017-01-31 12:45:00,13.49,13.5,13.46,13.47,95439.0,9.3596,9.3665,9.3388,9.3457,95439.0
2017-01-31 12:50:00,13.47,13.48,13.46,13.46,44159.0,9.3457,9.3527,9.3388,9.3388,44159.0
2017-01-31 12:55:00,13.46,13.47,13.45,13.45,91664.0,9.3388,9.3457,9.3318,9.3318,91664.0
2017-01-31 13:00:00,13.46,13.46,13.44,13.44,69010.0,9.3388,9.3388,9.3249,9.3249,69010.0
2017-01-31 13:05:00,13.44,13.47,13.44,13.46,63988.0,9.3249,9.3457,9.3249,9.3388,63988.0
2017-01-31 13:10:00,13.46,13.47,13.43,13.44,170511.0,9.3388,9.3457,9.318,9.3249,170511.0
2017-01-31 13:15:00,13.44,13.45,13.43,13.45,23137.0,9.3249,9.3318,9.318,9.3318,23137.0
2017-01-31 13:20:00,13.45,13.48,13.44,13.47,79766.0,9.3318,9.3527,9.3249,9.3457,79766.0
2017-01-31 13:25:00,13.47,13.48,13.46,13.46,72774.0,9.3457,9.3527,9.3388,9.3388,72774.0
2017-01-31 13:30:00,13.46,13.47,13.45,13.46,40378.0,9.3388,9.3457,9.3318,9.3388,40378.0
2017-01-31 13:35:00,13.46,13.47,13.45,13.46,161435.0,9.3388,9.3457,9.3318,9.3388,161435.0
2017-01-31 13:40:00,13.46,13.47,13.45,13.45,37282.0,9.3388,9.3457,9.3318,9.3318,37282.0
2017-01-31 13:45:00,13.45,13.46,13.42,13.43,45226.0,9.3318,9.3388,9.311,9.318,45226.0
2017-01-31 13:50:00,13.42,13.43,13.41,13.43,96798.0,9.311,9.318,9.3041,9.318,96798.0
2017-01-31 13:55:00,13.42,13.43,13.41,13.42,97836.0,9.311,9.318,9.3041,9.311,97836.0
2017-01-31 14:00:00,13.42,13.43,13.41,13.42,82006.0,9.311,9.318,9.3041,9.311,82006.0
2017-01-31 14:05:00,13.41,13.43,13.4,13.4,90221.0,9.3041,9.318,9.2972,9.2972,90221.0
2017-01-31 14:10:00,13.41,13.42,13.4,13.41,73574.0,9.3041,9.311,9.2972,9.3041,73574.0
2017-01-31 14:15:00,13.41,13.41,13.4,13.41,80108.0,9.3041,9.3041,9.2972,9.3041,80108.0
2017-01-31 14:20:00,13.4,13.41,13.4,13.4,31522.0,9.2972,9.3041,9.2972,9.2972,31522.0
2017-01-31 14:25:00,13.41,13.42,13.4,13.4,89313.0,9.3041,9.311,9.2972,9.2972,89313.0
2017-01-31 14:30:00,13.41,13.41,13.38,13.38,156061.0,9.3041,9.3041,9.2833,9.2833,156061.0
2017-01-31 14:35:00,13.38,13.42,13.38,13.42,120316.0,9.2833,9.311,9.2833,9.311,120316.0
2017-01-31 14:40:00,13.42,13.44,13.41,13.44,156314.0,9.311,9.3249,9.3041,9.3249,156314.0
2017-01-31 14:45:00,13.44,13.45,13.43,13.45,49940.0,9.3249,9.3318,9.318,9.3318,49940.0
2017-01-31 14:50:00,13.45,13.47,13.44,13.46,172697.0,9.3318,9.3457,9.3249,9.3388,172697.0
2017-01-31 14:55:00,13.46,13.47,13.45,13.46,74187.0,9.3388,9.3457,9.3318,9.3388,74187.0
2017-01-31 15:00:00,13.46,13.49,13.46,13.48,107370.0,9.3388,9.3596,9.3388,9.3527,107370.0
2017-01-31 15:05:00,13.49,13.49,13.47,13.48,124879.0,9.3596,9.3596,9.3457,9.3527,124879.0
2017-01-31 15:10:00,13.48,13.51,13.47,13.49,197518.0,9.3527,9.3735,9.3457,9.3596,197518.0
2017-01-31 15:15:00,13.5,13.5,13.48,13.48,85406.0,9.3665,9.3665,9.3527,9.3527,85406.0
2017-01-31 15:20:00,13.49,13.5,13.48,13.5,97712.0,9.3596,9.3665,9.3527,9.3665,97712.0
2017-01-31 15:25:00,13.5,13.51,13.48,13.48,84964.0,9.3665,9.3735,9.3527,9.3527,84964.0
2017-01-31 15:30:00,13.49,13.53,13.48,13.53,177688.0,9.3596,9.3873,9.3527,9.3873,177688.0
2017-01-31 15:35:00,13.53,13.53,13.51,13.52,116465.0,9.3873,9.3873,9.3735,9.3804,116465.0
2017-01-31 15:40:00,13.52,13.54,13.51,13.53,141246.0,9.3804,9.3943,9.3735,9.3873,141246.0
2017-01-31 15:45:00,13.53,13.54,13.51,13.51,207868.0,9.3873,9.3943,9.3735,9.3735,207868.0
2017-01-31 15:50:00,13.51,13.52,13.49,13.49,160685.0,9.3735,9.3804,9.3596,9.3596,160685.0
2017-01-31 15:55:00,13.49,13.53,13.49,13.52,1521914.0,9.3596,9.3873,9.3596,9.3804,1521914.0
2017-02-01 09:30:00,13.7,13.86,13.68,13.82,414055.0,9.5053,9.6163,9.4914,9.5886,414055.0
2017-02-01 09:35:00,13.83,13.89,13.82,13.85,273458.0,9.5955,9.6371,9.5886,9.6094,273458.0
2017-02-01 09:40:00,13.84,13.85,13.79,13.8,161075.0,9.6024,9.6094,9.5677,9.5747,161075.0
2017-02-01 09:45:00,13.8,13.81,13.72,13.74,266644.0,9.5747,9.5816,9.5192,9.533,266644.0
2017-02-01 09:50:00,13.74,13.79,13.73,13.77,217164.0,9.533,9.5677,9.5261,9.5539,217164.0
2017-02-01 09:55:00,13.77,13.78,13.73,13.73,52562.0,9.5539,9.5608,9.5261,9.5261,52562.0
2017-02-01 10:00:00,13.74,13.79,13.73,13.78,122215.0,9.533,9.5677,9.5261,9.5608,122215.0
2017-02-01 10:05:00,13.78,13.78,13.72,13.77,93167.0,9.5608,9.5608,9.5192,9.5539,93167.0
2017-02-01 10:10:00,13.76,13.78,13.7,13.7,240769.0,9.5469,9.5608,9.5053,9.5053,240769.0
2017-02-01 10:15:00,13.71,13.73,13.69,13.7,120694.0,9.5122,9.5261,9.4984,9.5053,120694.0
2017-02-01 10:20:00,13.69,13.72,13.66,13.66,275716.0,9.4984,9.5192,9.4775,9.4775,275716.0
2017-02-01 10:25:00,13.67,13.72,13.66,13.71,208714.0,9.4845,9.5192,9.4775,9.5122,208714.0
2017-02-01 10:30:00,13.71,13.74,13.68,13.69,108863.0,9.5122,9.533,9.4914,9.4984,108863.0
2017-02-01 10:35:00,13.69,13.69,13.61,13.62,176388.0,9.4984,9.4984,9.4429,9.4498,176388.0
2017-02-01 10:40:00,13.62,13.66,13.62,13.65,82772.0,9.4498,9.4775,9.4498,9.4706,82772.0
2017-02-01 10:45:00,13.64,13.66,13.62,13.65,78643.0,9.4637,9.4775,9.4498,9.4706,78643.0
2017-02-01 10:50:00,13.66,13.67,13.61,13.63,151754.0,9.4775,9.4845,9.4429,9.4567,151754.0
2017-02-01 10:55:00,13.64,13.66,13.59,13.6,91528.0,9.4637,9.4775,9.429,9.4359,91528.0
2017-02-01 11:00:00,13.61,13.65,13.6,13.63,85851.0,9.4429,9.4706,9.4359,9.4567,85851.0
2017-02-01 11:05:00,13.63,13.65,13.62,13.65,119476.0,9.4567,9.4706,9.4498,9.4706,119476.0
2017-02-01 11:10:00,13.65,13.66,13.63,13.64,105975.0,9.4706,9.4775,9.4567,9.4637,105975.0
2017-02-01 11:15:00,13.64,13.66,13.62,13.63,329226.0,9.4637,9.4775,9.4498,9.4567,329226.0
2017-02-01 11:20:00,13.63,13.64,13.61,13.63,91463.0,9.4567,9.4637,9.4429,9.4567,91463.0
2017-02-01 11:25:00,13.63,13.63,13.57,13.59,97127.0,9.4567,9.4567,9.4151,9.429,97127.0
2017-02-01 11:30:00,13.59,13.63,13.58,13.6,87478.0,9.429,9.4567,9.422,9.4359,87478.0
2017-02-01 11:35:00,13.6,13.6,13.56,13.59,66643.0,9.4359,9.4359,9.4082,9.429,66643.0
2017-02-01 11:40:00,13.59,13.6,13.56,13.58,107147.0,9.429,9.4359,9.4082,9.422,107147.0
2017-02-01 11:45:00,13.58,13.59,13.54,13.54,172914.0,9.422,9.429,9.3943,9.3943,172914.0
2017-02-01 11:50:00,13.55,13.58,13.53,13.58,146021.0,9.4012,9.422,9.3873,9.422,146021.0
2017-02-01 11:55:00,13.58,13.58,13.55,13.57,100904.0,9.422,9.422,9.4012,9.4151,100904.0
2017-02-01 12:00:00,13.57,13.59,13.56,13.58,57877.0,9.4151,9.429,9.4082,9.422,57877.0
2017-02-01 12:05:00,13.58,13.58,13.54,13.56,106539.0,9.422,9.422,9.3943,9.4082,106539.0
2017-02-01 12:10:00,13.56,13.57,13.55,13.56,45738.0,9.4082,9.4151,9.4012,9.4082,45738.0
2017-02-01 12:15:00,13.56,13.56,13.51,13.54,88243.0,9.4082,9.4082,9.3735,9.3943,88243.0
2017-02-01 12:20:00,13.54,13.55,13.53,13.54,36157.0,9.3943,9.4012,9.3873,9.3943,36157.0
2017-02-01 12:25:00,13.54,13.56,13.52,13.56,31146.0,9.3943,9.4082,9.3804,9.4082,31146.0
2017-02-01 12:30:00,13.56,13.58,13.55,13.58,41730.0,9.4082,9.422,9.4012,9.422,41730.0
2017-02-01 12:35:00,13.57,13.58,13.56,13.58,21551.0,9.4151,9.422,9.4082,9.422,21551.0
2017-02-01 12:40:00,13.58,13.61,13.57,13.61,47346.0,9.422,9.4429,9.4151,9.4429,47346.0
2017-02-01 12:45:00,13.61,13.63,13.6,13.62,102562.0,9.4429,9.4567,9.4359,9.4498,102562.0
2017-02-01 12:50:00,13.62,13.64,13.61,13.63,74616.0,9.4498,9.4637,9.4429,9.4567,74616.0
2017-02-01 12:55:00,13.63,13.63,13.61,13.63,59432.0,9.4567,9.4567,9.4429,9.4567,59432.0
2017-02-01 13:00:00,13.63,13.64,13.61,13.62,101755.0,9.4567,9.4637,9.4429,9.4498,101755.0
2017-02-01 13:05:00,13.63,13.66,13.62,13.65,45276.0,9.4567,9.4775,9.4498,9.4706,45276.0
2017-02-01 13:10:00,13.65,13.65,13.62,13.63,43514.0,9.4706,9.4706,9.4498,9.4567,43514.0
2017-02-01 13:15:00,13.64,13.64,13.61,13.62,49913.0,9.4637,9.4637,9.4429,9.4498,49913.0
2017-02-01 13:20:00,13.61,13.61,13.59,13.61,64079.0,9.4429,9.4429,9.429,9.4429,64079.0
2017-02-01 13:25:00,13.6,13.61,13.59,13.59,23989.0,9.4359,9.4429,9.429,9.429,23989.0
2017-02-01 13:30:00,13.6,13.6,13.58,13.6,72048.0,9.4359,9.4359,9.422,9.4359,72048.0
2017-02-01 13:35:00,13.6,13.6,13.59,13.6,12841.0,9.4359,9.4359,9.429,9.4359,12841.0
2017-02-01 13:40:00,13.59,13.63,13.59,13.63,56875.0,9.429,9.4567,9.429,9.4567,56875.0
2017-02-01 13:45:00,13.63,13.63,13.6,13.62,110443.0,9.4567,9.4567,9.4359,9.4498,110443.0
2017-02-01 13:50:00,13.62,13.63,13.61,13.61,43350.0,9.4498,9.4567,9.4429,9.4429,43350.0
2017-02-01 13:55:00,13.62,13.63,13.58,13.61,78731.0,9.4498,9.4567,9.422,9.4429,78731.0
2017-02-01 14:00:00,13.6,13.64,13.49,13.51,302821.0,9.4359,9.4637,9.3596,9.3735,302821.0
2017-02-01 14:05:00,13.51,13.56,13.5,13.54,79163.0,9.3735,9.4082,9.3665,9.3943,79163.0
2017-02-01 14:10:00,13.55,13.61,13.55,13.6,99224.0,9.4012,9.4429,9.4012,9.4359,99224.0
2017-02-01 14:15:00,13.61,13.61,13.56,13.6,124462.0,9.4429,9.4429,9.4082,9.4359,124462.0
2017-02-01 14:20:00,13.6,13.61,13.55,13.57,79690.0,9.4359,9.4429,9.4012,9.4151,79690.0
2017-02-01 14:25:00,13.57,13.59,13.56,13.57,53002.0,9.4151,9.429,9.4082,9.4151,53002.0
2017-02-01 14:30:00,13.56,13.57,13.5,13.51,87028.0,9.4082,9.4151,9.3665,9.3735,87028.0
2017-02-01 14:35:00,13.51,13.55,13.5,13.53,92085.0,9.3735,9.4012,9.3665,9.3873,92085.0
2017-02-01 14:40:00,13.53,13.54,13.5,13.51,81930.0,9.3873,9.3943,9.3665,9.3735,81930.0
2017-02-01 14:45:00,13.51,13.52,13.48,13.5,191725.0,9.3735,9.3804,9.3527,9.3665,191725.0
2017-02-01 14:50:00,13.49,13.5,13.46,13.47,96061.0,9.3596,9.3665,9.3388,9.3457,96061.0
2017-02-01 14:55:00,13.46,13.48,13.45,13.48,105865.0,9.3388,9.3527,9.3318,9.3527,105865.0
2017-02-01 15:00:00,13.48,13.5,13.47,13.5,65323.0,9.3527,9.3665,9.3457,9.3665,65323.0
2017-02-01 15:05:00,13.5,13.52,13.47,13.49,265458.0,9.3665,9.3804,9.3457,9.3596,265458.0
2017-02-01 15:10:00,13.48,13.5,13.48,13.5,69032.0,9.3527,9.3665,9.3527,9.3665,69032.0
2017-02-01 15:15:00,13.5,13.51,13.47,13.49,92011.0,9.3665,9.3735,9.3457,9.3596,92011.0
2017-02-01 15:20:00,13.49,13.51,13.48,13.5,41734.0,9.3596,9.3735,9.3527,9.3665,41734.0
2017-02-01 15:25:00,13.51,13.53,13.5,13.53,173198.0,9.3735,9.3873,9.3665,9.3873,173198.0
2017-02-01 15:30:00,13.52,13.53,13.51,13.53,75246.0,9.3804,9.3873,9.3735,9.3873,75246.0
2017-02-01 15:35:00,13.53,13.53,13.51,13.53,106504.0,9.3873,9.3873,9.3735,9.3873,106504.0
2017-02-01 15:40:00,13.53,13.54,13.52,13.54,138002.0,9.3873,9.3943,9.3804,9.3943,138002.0
2017-02-01 15:45:00,13.54,13.54,13.5,13.51,241734.0,9.3943,9.3943,9.3665,9.3735,241734.0
2017-02-01 15:50:00,13.51,13.52,13.51,13.52,100593.0,9.3735,9.3804,9.3735,9.3804,100593.0
2017-02-01 15:55:00,13.51,13.52,13.48,13.49,340665.0,9.3735,9.3804,9.3527,9.3596,340665.0
2017-02-02 09:30:00,13.38,13.41,13.22,13.39,537629.0,9.2833,9.3041,9.1723,9.2902,537629.0
2017-02-02 09:35:00,13.38,13.38,13.25,13.31,226621.0,9.2833,9.2833,9.1931,9.2347,226621.0
2017-02-02 09:40:00,13.31,13.36,13.28,13.36,196202.0,9.2347,9.2694,9.2139,9.2694,196202.0
2017-02-02 09:45:00,13.36,13.37,13.31,13.36,94540.0,9.2694,9.2763,9.2347,9.2694,94540.0
2017-02-02 09:50:00,13.36,13.36,13.32,13.35,139339.0,9.2694,9.2694,9.2416,9.2625,139339.0
2017-02-02 09:55:00,13.35,13.37,13.33,13.35,45149.0,9.2625,9.2763,9.2486,9.2625,45149.0
2017-02-02 10:00:00,13.35,13.37,13.34,13.35,55721.0,9.2625,9.2763,9.2555,9.2625,55721.0
2017-02-02 10:05:00,13.35,13.36,13.33,13.35,262500.0,9.2625,9.2694,9.2486,9.2625,262500.0
2017-02-02 10:10:00,13.36,13.39,13.35,13.39,82034.0,9.2694,9.2902,9.2625,9.2902,82034.0
2017-02-02 10:15:00,13.39,13.39,13.36,13.37,95502.0,9.2902,9.2902,9.2694,9.2763,95502.0
2017-02-02 10:20:00,13.37,13.38,13.33,13.35,364449.0,9.2763,9.2833,9.2486,9.2625,364449.0
2017-02-02 10:25:00,13.34,13.36,13.32,13.36,75727.0,9.2555,9.2694,9.2416,9.2694,75727.0
2017-02-02 10:30:00,13.35,13.37,13.32,13.32,208225.0,9.2625,9.2763,9.2416,9.2416,208225.0
2017-02-02 10:35:00,13.32,13.34,13.32,13.33,41881.0,9.2416,9.2555,9.2416,9.2486,41881.0
2017-02-02 10:40:00,13.33,13.37,13.33,13.37,139436.0,9.2486,9.2763,9.2486,9.2763,139436.0
2017-02-02 10:45:00,13.37,13.37,13.34,13.36,45965.0,9.2763,9.2763,9.2555,9.2694,45965.0
2017-02-02 10:50:00,13.36,13.38,13.36,13.38,24135.0,9.2694,9.2833,9.2694,9.2833,24135.0
2017-02-02 10:55:00,13.38,13.42,13.37,13.42,137177.0,9.2833,9.311,9.2763,9.311,137177.0
2017-02-02 11:00:00,13.42,13.44,13.4,13.41,64056.0,9.311,9.3249,9.2972,9.3041,64056.0
2017-02-02 11:05:00,13.41,13.42,13.4,13.41,50585.0,9.3041,9.311,9.2972,9.3041,50585.0
2017-02-02 11:10:00,13.42,13.43,13.41,13.41,89145.0,9.311,9.318,9.3041,9.3041,89145.0
2017-02-02 11:15:00,13.41,13.41,13.38,13.38,166563.0,9.3041,9.3041,9.2833,9.2833,166563.0
2017-02-02 11:20:00,13.38,13.39,13.36,13.36,68079.0,9.2833,9.2902,9.2694,9.2694,68079.0
2017-02-02 11:25:00,13.36,13.37,13.33,13.33,63570.0,9.2694,9.2763,9.2486,9.2486,63570.0
2017-02-02 11:30:00,13.33,13.33,13.3,13.3,252853.0,9.2486,9.2486,9.2278,9.2278,252853.0
2017-02-02 11:35:00,13.3,13.31,13.29,13.3,68654.0,9.2278,9.2347,9.2208,9.2278,68654.0
2017-02-02 11:40:00,13.3,13.31,13.3,13.3,34765.0,9.2278,9.2347,9.2278,9.2278,34765.0
2017-02-02 11:45:00,13.3,13.33,13.29,13.3,588730.0,9.2278,9.2486,9.2208,9.2278,588730.0
2017-02-02 11:50:00,13.3,13.31,13.29,13.29,98292.0,9.2278,9.2347,9.2208,9.2208,98292.0
2017-02-02 11:55:00,13.29,13.3,13.26,13.26,44564.0,9.2208,9.2278,9.2,9.2,44564.0
2017-02-02 12:00:00,13.26,13.28,13.26,13.27,56647.0,9.2,9.2139,9.2,9.207,56647.0
2017-02-02 12:05:00,13.27,13.31,13.27,13.29,78190.0,9.207,9.2347,9.207,9.2208,78190.0
2017-02-02 12:10:00,13.29,13.3,13.29,13.29,44208.0,9.2208,9.2278,9.2208,9.2208,44208.0
2017-02-02 12:15:00,13.29,13.3,13.29,13.29,30748.0,9.2208,9.2278,9.2208,9.2208,30748.0
2017-02-02 12:20:00,13.3,13.3,13.28,13.29,20058.0,9.2278,9.2278,9.2139,9.2208,20058.0
2017-02-02 12:25:00,13.29,13.31,13.29,13.3,31205.0,9.2208,9.2347,9.2208,9.2278,31205.0
2017-02-02 12:30:00,13.3,13.32,13.3,13.32,19445.0,9.2278,9.2416,9.2278,9.2416,19445.0
2017-02-02 12:35:00,13.31,13.32,13.3,13.31,63495.0,9.2347,9.2416,9.2278,9.2347,63495.0
2017-02-02 12:40:00,13.31,13.33,13.3,13.32,93314.0,9.2347,9.2486,9.2278,9.2416,93314.0
2017-02-02 12:45:00,13.32,13.33,13.31,13.32,27228.0,9.2416,9.2486,9.2347,9.2416,27228.0
2017-02-02 12:50:00,13.32,13.33,13.31,13.31,37450.0,9.2416,9.2486,9.2347,9.2347,37450.0
2017-02-02 12:55:00,13.32,13.34,13.31,13.34,92054.0,9.2416,9.2555,9.2347,9.2555,92054.0
2017-02-02 13:00:00,13.34,13.36,13.33,13.34,126453.0,9.2555,9.2694,9.2486,9.2555,126453.0
2017-02-02 13:05:00,13.34,13.36,13.34,13.35,49746.0,9.2555,9.2694,9.2555,9.2625,49746.0
2017-02-02 13:10:00,13.35,13.36,13.34,13.36,16174.0,9.2625,9.2694,9.2555,9.2694,16174.0
2017-02-02 13:15:00,13.35,13.35,13.33,13.33,73836.0,9.2625,9.2625,9.2486,9.2486,73836.0
2017-02-02 13:20:00,13.33,13.34,13.32,13.33,26976.0,9.2486,9.2555,9.2416,9.2486,26976.0
2017-02-02 13:25:00,13.32,13.33,13.31,13.31,20391.0,9.2416,9.2486,9.2347,9.2347,20391.0
2017-02-02 13:30:00,13.31,13.32,13.3,13.31,57058.0,9.2347,9.2416,9.2278,9.2347,57058.0
2017-02-02 13:35:00,13.3,13.31,13.3,13.3,9600.0,9.2278,9.2347,9.2278,9.2278,9600.0
2017-02-02 13:40:00,13.3,13.32,13.29,13.31,263258.0,9.2278,9.2416,9.2208,9.2347,263258.0
2017-02-02 13:45:00,13.31,13.32,13.28,13.29,182468.0,9.2347,9.2416,9.2139,9.2208,182468.0
2017-02-02 13:50:00,13.29,13.31,13.28,13.3,211656.0,9.2208,9.2347,9.2139,9.2278,211656.0
2017-02-02 13:55:00,13.3,13.31,13.28,13.29,65975.0,9.2278,9.2347,9.2139,9.2208,65975.0
2017-02-02 14:00:00,13.29,13.3,13.28,13.29,60886.0,9.2208,9.2278,9.2139,9.2208,60886.0
2017-02-02 14:05:00,13.29,13.3,13.29,13.29,24174.0,9.2208,9.2278,9.2208,9.2208,24174.0
2017-02-02 14:10:00,13.29,13.3,13.27,13.28,80357.0,9.2208,9.2278,9.207,9.2139,80357.0
2017-02-02 14:15:00,13.27,13.28,13.25,13.26,247626.0,9.207,9.2139,9.1931,9.2,247626.0
2017-02-02 14:20:00,13.26,13.27,13.23,13.25,293086.0,9.2,9.207,9.1792,9.1931,293086.0
2017-02-02 14:25:00,13.26,13.26,13.22,13.23,81607.0,9.2,9.2,9.1723,9.1792,81607.0
2017-02-02 14:30:00,13.23,13.23,13.21,13.21,138983.0,9.1792,9.1792,9.1653,9.1653,138983.0
2017-02-02 14:35:00,13.21,13.22,13.21,13.21,203953.0,9.1653,9.1723,9.1653,9.1653,203953.0
2017-02-02 14:40:00,13.21,13.22,13.18,13.21,284898.0,9.1653,9.1723,9.1445,9.1653,284898.0
2017-02-02 14:45:00,13.2,13.21,13.16,13.17,85443.0,9.1584,9.1653,9.1306,9.1376,85443.0
2017-02-02 14:50:00,13.17,13.21,13.17,13.21,99897.0,9.1376,9.1653,9.1376,9.1653,99897.0
2017-02-02 14:55:00,13.21,13.21,13.19,13.2,184839.0,9.1653,9.1653,9.1515,9.1584,184839.0
2017-02-02 15:00:00,13.2,13.21,13.19,13.2,692902.0,9.1584,9.1653,9.1515,9.1584,692902.0
2017-02-02 15:05:00,13.2,13.23,13.19,13.21,227787.0,9.1584,9.1792,9.1515,9.1653,227787.0
2017-02-02 15:10:00,13.22,13.23,13.21,13.21,88009.0,9.1723,9.1792,9.1653,9.1653,88009.0
2017-02-02 15:15:00,13.22,13.23,13.2,13.23,118035.0,9.1723,9.1792,9.1584,9.1792,118035.0
2017-02-02 15:20:00,13.23,13.24,13.22,13.23,180451.0,9.1792,9.1861,9.1723,9.1792,180451.0
2017-02-02 15:25:00,13.22,13.26,13.22,13.24,851104.0,9.1723,9.2,9.1723,9.1861,851104.0
2017-02-02 15:30:00,13.24,13.25,13.24,13.25,95439.0,9.1861,9.1931,9.1861,9.1931,95439.0
2017-02-02 15:35:00,13.24,13.25,13.24,13.25,70174.0,9.1861,9.1931,9.1861,9.1931,70174.0
2017-02-02 15:40:00,13.25,13.25,13.22,13.22,176596.0,9.1931,9.1931,9.1723,9.1723,176596.0
2017-02-02 15:45:00,13.23,13.23,13.21,13.21,177480.0,9.1792,9.1792,9.1653,9.1653,177480.0
2017-02-02 15:50:00,13.21,13.25,13.21,13.25,585398.0,9.1653,9.1931,9.1653,9.1931,585398.0
2017-02-02 15:55:00,13.25,13.25,13.23,13.24,518011.0,9.1931,9.1931,9.1792,9.1861,518011.0
2017-02-03 09:30:00,13.41,13.48,13.39,13.42,322390.0,9.3041,9.3527,9.2902,9.311,322390.0
2017-02-03 09:35:00,13.41,13.46,13.39,13.42,207661.0,9.3041,9.3388,9.2902,9.311,207661.0
2017-02-03 09:40:00,13.43,13.44,13.35,13.36,235457.0,9.318,9.3249,9.2625,9.2694,235457.0
2017-02-03 09:45:00,13.36,13.39,13.32,13.39,438252.0,9.2694,9.2902,9.2416,9.2902,438252.0
2017-02-03 09:50:00,13.4,13.42,13.39,13.42,173438.0,9.2972,9.311,9.2902,9.311,173438.0
2017-02-03 09:55:00,13.42,13.44,13.41,13.42,166347.0,9.311,9.3249,9.3041,9.311,166347.0
2017-02-03 10:00:00,13.42,13.44,13.42,13.42,214560.0,9.311,9.3249,9.311,9.311,214560.0
2017-02-03 10:05:00,13.42,13.44,13.39,13.39,268760.0,9.311,9.3249,9.2902,9.2902,268760.0
2017-02-03 10:10:00,13.4,13.4,13.33,13.34,109458.0,9.2972,9.2972,9.2486,9.2555,109458.0
2017-02-03 10:15:00,13.33,13.38,13.33,13.35,166474.0,9.2486,9.2833,9.2486,9.2625,166474.0
2017-02-03 10:20:00,13.36,13.39,13.35,13.38,343824.0,9.2694,9.2902,9.2625,9.2833,343824.0
2017-02-03 10:25:00,13.38,13.41,13.38,13.39,448341.0,9.2833,9.3041,9.2833,9.2902,448341.0
2017-02-03 10:30:00,13.39,13.4,13.37,13.37,147382.0,9.2902,9.2972,9.2763,9.2763,147382.0
2017-02-03 10:35:00,13.37,13.41,13.37,13.41,156368.0,9.2763,9.3041,9.2763,9.3041,156368.0
2017-02-03 10:40:00,13.41,13.44,13.4,13.43,219025.0,9.3041,9.3249,9.2972,9.318,219025.0
2017-02-03 10:45:00,13.43,13.47,13.43,13.46,332664.0,9.318,9.3457,9.318,9.3388,332664.0
2017-02-03 10:50:00,13.46,13.47,13.43,13.45,351919.0,9.3388,9.3457,9.318,9.3318,351919.0
2017-02-03 10:55:00,13.46,13.47,13.44,13.45,169630.0,9.3388,9.3457,9.3249,9.3318,169630.0
2017-02-03 11:00:00,13.45,13.49,13.44,13.49,195318.0,9.3318,9.3596,9.3249,9.3596,195318.0
2017-02-03 11:05:00,13.49,13.51,13.47,13.51,153052.0,9.3596,9.3735,9.3457,9.3735,153052.0
2017-02-03 11:10:00,13.5,13.52,13.49,13.52,176342.0,9.3665,9.3804,9.3596,9.3804,176342.0
2017-02-03 11:15:00,13.51,13.52,13.47,13.47,141957.0,9.3735,9.3804,9.3457,9.3457,141957.0
2017-02-03 11:20:00,13.48,13.48,13.41,13.42,158436.0,9.3527,9.3527,9.3041,9.311,158436.0
2017-02-03 11:25:00,13.42,13.47,13.42,13.46,162087.0,9.311,9.3457,9.311,9.3388,162087.0
2017-02-03 11:30:00,13.46,13.5,13.46,13.49,1291947.0,9.3388,9.3665,9.3388,9.3596,1291947.0
2017-02-03 11:35:00,13.49,13.53,13.47,13.53,703026.0,9.3596,9.3873,9.3457,9.3873,703026.0
2017-02-03 11:40:00,13.52,13.55,13.51,13.53,230896.0,9.3804,9.4012,9.3735,9.3873,230896.0
2017-02-03 11:45:00,13.53,13.54,13.51,13.52,452940.0,9.3873,9.3943,9.3735,9.3804,452940.0
2017-02-03 11:50:00,13.53,13.53,13.51,13.52,74127.0,9.3873,9.3873,9.3735,9.3804,74127.0
2017-02-03 11:55:00,13.52,13.54,13.51,13.54,152650.0,9.3804,9.3943,9.3735,9.3943,152650.0
2017-02-03 12:00:00,13.54,13.56,13.53,13.55,128694.0,9.3943,9.4082,9.3873,9.4012,128694.0
2017-02-03 12:05:00,13.55,13.55,13.53,13.53,87234.0,9.4012,9.4012,9.3873,9.3873,87234.0
2017-02-03 12:10:00,13.54,13.54,13.5,13.51,105662.0,9.3943,9.3943,9.3665,9.3735,105662.0
2017-02-03 12:15:00,13.51,13.54,13.5,13.52,148232.0,9.3735,9.3943,9.3665,9.3804,148232.0
2017-02-03 12:20:00,13.52,13.54,13.51,13.54,54317.0,9.3804,9.3943,9.3735,9.3943,54317.0
2017-02-03 12:25:00,13.54,13.54,13.51,13.52,142128.0,9.3943,9.3943,9.3735,9.3804,142128.0
2017-02-03 12:30:00,13.52,13.53,13.51,13.51,63316.0,9.3804,9.3873,9.3735,9.3735,63316.0
2017-02-03 12:35:00,13.52,13.52,13.5,13.51,22607.0,9.3804,9.3804,9.3665,9.3735,22607.0
2017-02-03 12:40:00,13.51,13.53,13.5,13.53,90004.0,9.3735,9.3873,9.3665,9.3873,90004.0
2017-02-03 12:45:00,13.53,13.54,13.51,13.54,122006.0,9.3873,9.3943,9.3735,9.3943,122006.0
2017-02-03 12:50:00,13.54,13.55,13.53,13.54,31906.0,9.3943,9.4012,9.3873,9.3943,31906.0
2017-02-03 12:55:00,13.54,13.55,13.53,13.54,78559.0,9.3943,9.4012,9.3873,9.3943,78559.0
2017-02-03 13:00:00,13.54,13.56,13.54,13.56,78485.0,9.3943,9.4082,9.3943,9.4082,78485.0
2017-02-03 13:05:00,13.56,13.56,13.53,13.56,179799.0,9.4082,9.4082,9.3873,9.4082,179799.0
2017-02-03 13:10:00,13.56,13.58,13.55,13.58,82903.0,9.4082,9.422,9.4012,9.422,82903.0
2017-02-03 13:15:00,13.58,13.6,13.57,13.58,74884.0,9.422,9.4359,9.4151,9.422,74884.0
2017-02-03 13:20:00,13.58,13.59,13.57,13.59,65812.0,9.422,9.429,9.4151,9.429,65812.0
2017-02-03 13:25:00,13.58,13.59,13.56,13.57,101523.0,9.422,9.429,9.4082,9.4151,101523.0
2017-02-03 13:30:00,13.58,13.59,13.57,13.59,131135.0,9.422,9.429,9.4151,9.429,131135.0
2017-02-03 13:35:00,13.59,13.59,13.58,13.59,23214.0,9.429,9.429,9.422,9.429,23214.0
2017-02-03 13:40:00,13.59,13.61,13.57,13.59,166373.0,9.429,9.4429,9.4151,9.429,166373.0
2017-02-03 13:45:00,13.59,13.6,13.59,13.6,15380.0,9.429,9.4359,9.429,9.4359,15380.0
2017-02-03 13:50:00,13.6,13.62,13.59,13.61,123751.0,9.4359,9.4498,9.429,9.4429,123751.0
2017-02-03 13:55:00,13.61,13.62,13.57,13.58,49851.0,9.4429,9.4498,9.4151,9.422,49851.0
2017-02-03 14:00:00,13.58,13.59,13.57,13.59,85317.0,9.422,9.429,9.4151,9.429,85317.0
2017-02-03 14:05:00,13.59,13.61,13.58,13.59,130103.0,9.429,9.4429,9.422,9.429,130103.0
2017-02-03 14:10:00,13.6,13.62,13.59,13.61,219248.0,9.4359,9.4498,9.429,9.4429,219248.0
2017-02-03 14:15:00,13.61,13.62,13.6,13.61,49714.0,9.4429,9.4498,9.4359,9.4429,49714.0
2017-02-03 14:20:00,13.61,13.62,13.6,13.61,175597.0,9.4429,9.4498,9.4359,9.4429,175597.0
2017-02-03 14:25:00,13.62,13.62,13.61,13.62,46105.0,9.4498,9.4498,9.4429,9.4498,46105.0
2017-02-03 14:30:00,13.62,13.63,13.61,13.62,186346.0,9.4498,9.4567,9.4429,9.4498,186346.0
2017-02-03 14:35:00,13.62,13.63,13.61,13.63,87400.0,9.4498,9.4567,9.4429,9.4567,87400.0
2017-02-03 14:40:00,13.63,13.65,13.62,13.65,120255.0,9.4567,9.4706,9.4498,9.4706,120255.0
2017-02-03 14:45:00,13.65,13.66,13.64,13.66,93038.0,9.4706,9.4775,9.4637,9.4775,93038.0
2017-02-03 14:50:00,13.66,13.66,13.65,13.66,162024.0,9.4775,9.4775,9.4706,9.4775,162024.0
2017-02-03 14:55:00,13.66,13.67,13.65,13.66,255266.0,9.4775,9.4845,9.4706,9.4775,255266.0
2017-02-03 15:00:00,13.66,13.67,13.64,13.66,212009.0,9.4775,9.4845,9.4637,9.4775,212009.0
2017-02-03 15:05:00,13.66,13.67,13.65,13.65,177273.0,9.4775,9.4845,9.4706,9.4706,177273.0
2017-02-03 15:10:00,13.65,13.66,13.61,13.62,394002.0,9.4706,9.4775,9.4429,9.4498,394002.0
2017-02-03 15:15:00,13.62,13.63,13.62,13.62,93135.0,9.4498,9.4567,9.4498,9.4498,93135.0
2017-02-03 15:20:00,13.63,13.63,13.61,13.61,155429.0,9.4567,9.4567,9.4429,9.4429,155429.0
2017-02-03 15:25:00,13.61,13.62,13.61,13.62,52605.0,9.4429,9.4498,9.4429,9.4498,52605.0
2017-02-03 15:30:00,13.62,13.63,13.61,13.62,286978.0,9.4498,9.4567,9.4429,9.4498,286978.0
2017-02-03 15:35:00,13.63,13.65,13.62,13.65,93854.0,9.4567,9.4706,9.4498,9.4706,93854.0
2017-02-03 15:40:00,13.65,13.66,13.64,13.64,316728.0,9.4706,9.4775,9.4637,9.4637,316728.0
2017-02-03 15:45:00,13.64,13.66,13.64,13.66,263800.0,9.4637,9.4775,9.4637,9.4775,263800.0
2017-02-03 15:50:00,13.66,13.67,13.65,13.65,270643.0,9.4775,9.4845,9.4706,9.4706,270643.0
2017-02-03 15:55:00,13.66,13.66,13.59,13.61,1431693.0,9.4775,9.4775,9.429,9.4429,1431693.0
2017-02-06 09:30:00,13.49,13.49,13.4,13.44,387041.0,9.3596,9.3596,9.2972,9.3249,387041.0
2017-02-06 09:35:00,13.45,13.52,13.41,13.52,286515.0,9.3318,9.3804,9.3041,9.3804,286515.0
2017-02-06 09:40:00,13.51,13.56,13.49,13.51,235720.0,9.3735,9.4082,9.3596,9.3735,235720.0
2017-02-06 09:45:00,13.52,13.55,13.49,13.54,78991.0,9.3804,9.4012,9.3596,9.3943,78991.0
2017-02-06 09:50:00,13.55,13.6,13.54,13.6,80538.0,9.4012,9.4359,9.3943,9.4359,80538.0
2017-02-06 09:55:00,13.6,13.62,13.56,13.58,86835.0,9.4359,9.4498,9.4082,9.422,86835.0
2017-02-06 10:00:00,13.58,13.62,13.55,13.62,58487.0,9.422,9.4498,9.4012,9.4498,58487.0
2017-02-06 10:05:00,13.62,13.62,13.56,13.6,113262.0,9.4498,9.4498,9.4082,9.4359,113262.0
2017-02-06 10:10:00,13.59,13.6,13.57,13.59,46539.0,9.429,9.4359,9.4151,9.429,46539.0
2017-02-06 10:15:00,13.58,13.62,13.57,13.6,140860.0,9.422,9.4498,9.4151,9.4359,140860.0
2017-02-06 10:20:00,13.6,13.61,13.59,13.6,55490.0,9.4359,9.4429,9.429,9.4359,55490.0
2017-02-06 10:25:00,13.6,13.61,13.59,13.6,23467.0,9.4359,9.4429,9.429,9.4359,23467.0
2017-02-06 10:30:00,13.6,13.6,13.54,13.55,52257.0,9.4359,9.4359,9.3943,9.4012,52257.0
2017-02-06 10:35:00,13.56,13.58,13.54,13.57,35433.0,9.4082,9.422,9.3943,9.4151,35433.0
2017-02-06 10:40:00,13.57,13.57,13.54,13.56,45658.0,9.4151,9.4151,9.3943,9.4082,45658.0
2017-02-06 10:45:00,13.56,13.58,13.54,13.54,231896.0,9.4082,9.422,9.3943,9.3943,231896.0
2017-02-06 10:50:00,13.55,13.56,13.54,13.55,35671.0,9.4012,9.4082,9.3943,9.4012,35671.0
2017-02-06 10:55:00,13.55,13.56,13.53,13.55,575572.0,9.4012,9.4082,9.3873,9.4012,575572.0
2017-02-06 11:00:00,13.54,13.56,13.53,13.55,116125.0,9.3943,9.4082,9.3873,9.4012,116125.0
2017-02-06 11:05:00,13.54,13.58,13.54,13.58,46953.0,9.3943,9.422,9.3943,9.422,46953.0
2017-02-06 11:10:00,13.58,13.58,13.56,13.57,73446.0,9.422,9.422,9.4082,9.4151,73446.0
2017-02-06 11:15:00,13.57,13.58,13.55,13.55,34825.0,9.4151,9.422,9.4012,9.4012,34825.0
2017-02-06 11:20:00,13.56,13.57,13.55,13.56,73492.0,9.4082,9.4151,9.4012,9.4082,73492.0
2017-02-06 11:25:00,13.57,13.58,13.56,13.56,91745.0,9.4151,9.422,9.4082,9.4082,91745.0
2017-02-06 11:30:00,13.56,13.58,13.56,13.57,67169.0,9.4082,9.422,9.4082,9.4151,67169.0
2017-02-06 11:35:00,13.57,13.58,13.55,13.57,59365.0,9.4151,9.422,9.4012,9.4151,59365.0
2017-02-06 11:40:00,13.57,13.58,13.56,13.57,26695.0,9.4151,9.422,9.4082,9.4151,26695.0
2017-02-06 11:45:00,13.57,13.59,13.56,13.58,34218.0,9.4151,9.429,9.4082,9.422,34218.0
2017-02-06 11:50:00,13.57,13.58,13.55,13.56,22757.0,9.4151,9.422,9.4012,9.4082,22757.0
2017-02-06 11:55:00,13.56,13.57,13.54,13.56,35938.0,9.4082,9.4151,9.3943,9.4082,35938.0
2017-02-06 12:00:00,13.56,13.56,13.54,13.56,18342.0,9.4082,9.4082,9.3943,9.4082,18342.0
2017-02-06 12:05:00,13.56,13.56,13.54,13.56,17257.0,9.4082,9.4082,9.3943,9.4082,17257.0
2017-02-06 12:10:00,13.56,13.58,13.55,13.57,25594.0,9.4082,9.422,9.4012,9.4151,25594.0
2017-02-06 12:15:00,13.57,13.57,13.56,13.57,41469.0,9.4151,9.4151,9.4082,9.4151,41469.0
2017-02-06 12:20:00,13.57,13.58,13.56,13.58,131430.0,9.4151,9.422,9.4082,9.422,131430.0
2017-02-06 12:25:00,13.58,13.58,13.56,13.58,23883.0,9.422,9.422,9.4082,9.422,23883.0
2017-02-06 12:30:00,13.58,13.58,13.54,13.55,43817.0,9.422,9.422,9.3943,9.4012,43817.0
2017-02-06 12:35:00,13.56,13.57,13.55,13.55,311403.0,9.4082,9.4151,9.4012,9.4012,311403.0
2017-02-06 12:40:00,13.55,13.57,13.55,13.55,27587.0,9.4012,9.4151,9.4012,9.4012,27587.0
2017-02-06 12:45:00,13.55,13.55,13.54,13.54,17518.0,9.4012,9.4012,9.3943,9.3943,17518.0
2017-02-06 12:50:00,13.54,13.55,13.52,13.52,18685.0,9.3943,9.4012,9.3804,9.3804,18685.0
2017-02-06 12:55:00,13.53,13.54,13.51,13.51,25092.0,9.3873,9.3943,9.3735,9.3735,25092.0
2017-02-06 13:00:00,13.51,13.52,13.49,13.49,32314.0,9.3735,9.3804,9.3596,9.3596,32314.0
2017-02-06 13:05:00,13.49,13.52,13.49,13.51,29926.0,9.3596,9.3804,9.3596,9.3735,29926.0
2017-02-06 13:10:00,13.51,13.52,13.48,13.49,36460.0,9.3735,9.3804,9.3527,9.3596,36460.0
2017-02-06 13:15:00,13.49,13.5,13.48,13.5,57680.0,9.3596,9.3665,9.3527,9.3665,57680.0
2017-02-06 13:20:00,13.5,13.52,13.5,13.52,19331.0,9.3665,9.3804,9.3665,9.3804,19331.0
2017-02-06 13:25:00,13.52,13.52,13.5,13.51,31727.0,9.3804,9.3804,9.3665,9.3735,31727.0
2017-02-06 13:30:00,13.51,13.51,13.49,13.51,17463.0,9.3735,9.3735,9.3596,9.3735,17463.0
2017-02-06 13:35:00,13.51,13.52,13.49,13.49,58737.0,9.3735,9.3804,9.3596,9.3596,58737.0
2017-02-06 13:40:00,13.5,13.51,13.49,13.5,16157.0,9.3665,9.3735,9.3596,9.3665,16157.0
2017-02-06 13:45:00,13.5,13.51,13.49,13.51,15885.0,9.3665,9.3735,9.3596,9.3735,15885.0
2017-02-06 13:50:00,13.51,13.53,13.5,13.52,59895.0,9.3735,9.3873,9.3665,9.3804,59895.0
2017-02-06 13:55:00,13.52,13.52,13.51,13.52,7962.0,9.3804,9.3804,9.3735,9.3804,7962.0
2017-02-06 14:00:00,13.52,13.52,13.5,13.5,28843.0,9.3804,9.3804,9.3665,9.3665,28843.0
2017-02-06 14:05:00,13.5,13.52,13.5,13.51,23802.0,9.3665,9.3804,9.3665,9.3735,23802.0
2017-02-06 14:10:00,13.52,13.53,13.5,13.51,58186.0,9.3804,9.3873,9.3665,9.3735,58186.0
2017-02-06 14:15:00,13.5,13.52,13.5,13.5,15910.0,9.3665,9.3804,9.3665,9.3665,15910.0
2017-02-06 14:20:00,13.51,13.51,13.5,13.51,11887.0,9.3735,9.3735,9.3665,9.3735,11887.0
2017-02-06 14:25:00,13.5,13.53,13.5,13.53,308631.0,9.3665,9.3873,9.3665,9.3873,308631.0
2017-02-06 14:30:00,13.52,13.53,13.51,13.53,160862.0,9.3804,9.3873,9.3735,9.3873,160862.0
2017-02-06 14:35:00,13.53,13.54,13.52,13.53,60129.0,9.3873,9.3943,9.3804,9.3873,60129.0
2017-02-06 14:40:00,13.53,13.54,13.52,13.53,79583.0,9.3873,9.3943,9.3804,9.3873,79583.0
2017-02-06 14:45:00,13.53,13.54,13.51,13.52,35560.0,9.3873,9.3943,9.3735,9.3804,35560.0
2017-02-06 14:50:00,13.52,13.52,13.51,13.52,173740.0,9.3804,9.3804,9.3735,9.3804,173740.0
2017-02-06 14:55:00,13.52,13.54,13.52,13.53,40907.0,9.3804,9.3943,9.3804,9.3873,40907.0
2017-02-06 15:00:00,13.52,13.53,13.52,13.53,9979.0,9.3804,9.3873,9.3804,9.3873,9979.0
2017-02-06 15:05:00,13.53,13.53,13.51,13.52,113819.0,9.3873,9.3873,9.3735,9.3804,113819.0
2017-02-06 15:10:00,13.52,13.52,13.51,13.52,9586.0,9.3804,9.3804,9.3735,9.3804,9586.0
2017-02-06 15:15:00,13.52,13.54,13.51,13.54,37042.0,9.3804,9.3943,9.3735,9.3943,37042.0
2017-02-06 15:20:00,13.54,13.54,13.52,13.53,31780.0,9.3943,9.3943,9.3804,9.3873,31780.0
2017-02-06 15:25:00,13.52,13.53,13.52,13.53,17700.0,9.3804,9.3873,9.3804,9.3873,17700.0
2017-02-06 15:30:00,13.53,13.53,13.52,13.52,30042.0,9.3873,9.3873,9.3804,9.3804,30042.0
2017-02-06 15:35:00,13.52,13.53,13.51,13.53,72483.0,9.3804,9.3873,9.3735,9.3873,72483.0
2017-02-06 15:40:00,13.53,13.53,13.5,13.5,187689.0,9.3873,9.3873,9.3665,9.3665,187689.0
2017-02-06 15:45:00,13.51,13.53,13.5,13.52,204548.0,9.3735,9.3873,9.3665,9.3804,204548.0
2017-02-06 15:50:00,13.52,13.53,13.51,13.53,128429.0,9.3804,9.3873,9.3735,9.3873,128429.0
2017-02-06 15:55:00,13.53,13.54,13.52,13.52,237760.0,9.3873,9.3943,9.3804,9.3804,237760.0
2017-02-07 09:30:00,13.58,13.59,13.49,13.49,166310.0,9.422,9.429,9.3596,9.3596,166310.0
2017-02-07 09:35:00,13.49,13.53,13.47,13.51,271045.0,9.3596,9.3873,9.3457,9.3735,271045.0
2017-02-07 09:40:00,13.52,13.54,13.48,13.51,122736.0,9.3804,9.3943,9.3527,9.3735,122736.0
2017-02-07 09:45:00,13.51,13.56,13.5,13.54,114100.0,9.3735,9.4082,9.3665,9.3943,114100.0
2017-02-07 09:50:00,13.54,13.57,13.52,13.52,90190.0,9.3943,9.4151,9.3804,9.3804,90190.0
2017-02-07 09:55:00,13.52,13.53,13.5,13.53,65853.0,9.3804,9.3873,9.3665,9.3873,65853.0
2017-02-07 10:00:00,13.53,13.54,13.5,13.51,92213.0,9.3873,9.3943,9.3665,9.3735,92213.0
2017-02-07 10:05:00,13.52,13.54,13.51,13.52,114331.0,9.3804,9.3943,9.3735,9.3804,114331.0
2017-02-07 10:10:00,13.52,13.55,13.52,13.53,53905.0,9.3804,9.4012,9.3804,9.3873,53905.0
2017-02-07 10:15:00,13.53,13.54,13.5,13.51,56371.0,9.3873,9.3943,9.3665,9.3735,56371.0
2017-02-07 10:20:00,13.51,13.51,13.48,13.49,99227.0,9.3735,9.3735,9.3527,9.3596,99227.0
2017-02-07 10:25:00,13.49,13.5,13.47,13.48,612908.0,9.3596,9.3665,9.3457,9.3527,612908.0
2017-02-07 10:30:00,13.48,13.48,13.41,13.42,191656.0,9.3527,9.3527,9.3041,9.311,191656.0
2017-02-07 10:35:00,13.42,13.44,13.41,13.42,77498.0,9.311,9.3249,9.3041,9.311,77498.0
2017-02-07 10:40:00,13.43,13.45,13.42,13.44,83998.0,9.318,9.3318,9.311,9.3249,83998.0
2017-02-07 10:45:00,13.44,13.44,13.41,13.42,458851.0,9.3249,9.3249,9.3041,9.311,458851.0
2017-02-07 10:50:00,13.43,13.46,13.42,13.45,60928.0,9.318,9.3388,9.311,9.3318,60928.0
2017-02-07 10:55:00,13.46,13.46,13.42,13.43,68089.0,9.3388,9.3388,9.311,9.318,68089.0
2017-02-07 11:00:00,13.43,13.45,13.43,13.45,121005.0,9.318,9.3318,9.318,9.3318,121005.0
2017-02-07 11:05:00,13.44,13.45,13.41,13.42,66377.0,9.3249,9.3318,9.3041,9.311,66377.0
2017-02-07 11:10:00,13.42,13.43,13.41,13.42,71016.0,9.311,9.318,9.3041,9.311,71016.0
2017-02-07 11:15:00,13.43,13.46,13.41,13.45,1097901.0,9.318,9.3388,9.3041,9.3318,1097901.0
2017-02-07 11:20:00,13.45,13.46,13.44,13.45,132306.0,9.3318,9.3388,9.3249,9.3318,132306.0
2017-02-07 11:25:00,13.45,13.46,13.44,13.45,180028.0,9.3318,9.3388,9.3249,9.3318,180028.0
2017-02-07 11:30:00,13.45,13.47,13.44,13.46,65294.0,9.3318,9.3457,9.3249,9.3388,65294.0
2017-02-07 11:35:00,13.46,13.47,13.45,13.47,56919.0,9.3388,9.3457,9.3318,9.3457,56919.0
2017-02-07 11:40:00,13.47,13.48,13.45,13.45,68140.0,9.3457,9.3527,9.3318,9.3318,68140.0
2017-02-07 11:45:00,13.45,13.49,13.45,13.48,121835.0,9.3318,9.3596,9.3318,9.3527,121835.0
2017-02-07 11:50:00,13.49,13.5,13.48,13.49,46563.0,9.3596,9.3665,9.3527,9.3596,46563.0
2017-02-07 11:55:00,13.5,13.5,13.49,13.5,74473.0,9.3665,9.3665,9.3596,9.3665,74473.0
2017-02-07 12:00:00,13.5,13.52,13.49,13.52,28115.0,9.3665,9.3804,9.3596,9.3804,28115.0
2017-02-07 12:05:00,13.51,13.52,13.5,13.51,40325.0,9.3735,9.3804,9.3665,9.3735,40325.0
2017-02-07 12:10:00,13.51,13.52,13.49,13.5,75748.0,9.3735,9.3804,9.3596,9.3665,75748.0
2017-02-07 12:15:00,13.49,13.5,13.46,13.49,45258.0,9.3596,9.3665,9.3388,9.3596,45258.0
2017-02-07 12:20:00,13.48,13.49,13.45,13.48,49533.0,9.3527,9.3596,9.3318,9.3527,49533.0
2017-02-07 12:25:00,13.47,13.48,13.44,13.44,150912.0,9.3457,9.3527,9.3249,9.3249,150912.0
2017-02-07 12:30:00,13.44,13.48,13.43,13.46,557319.0,9.3249,9.3527,9.318,9.3388,557319.0
2017-02-07 12:35:00,13.46,13.47,13.44,13.46,43968.0,9.3388,9.3457,9.3249,9.3388,43968.0
2017-02-07 12:40:00,13.46,13.47,13.43,13.44,24616.0,9.3388,9.3457,9.318,9.3249,24616.0
2017-02-07 12:45:00,13.44,13.45,13.42,13.43,27976.0,9.3249,9.3318,9.311,9.318,27976.0
2017-02-07 12:50:00,13.43,13.47,13.42,13.46,812369.0,9.318,9.3457,9.311,9.3388,812369.0
2017-02-07 12:55:00,13.46,13.47,13.43,13.44,124395.0,9.3388,9.3457,9.318,9.3249,124395.0
2017-02-07 13:00:00,13.43,13.44,13.42,13.42,32377.0,9.318,9.3249,9.311,9.311,32377.0
2017-02-07 13:05:00,13.42,13.42,13.41,13.42,25188.0,9.311,9.311,9.3041,9.311,25188.0
2017-02-07 13:10:00,13.42,13.44,13.41,13.43,102162.0,9.311,9.3249,9.3041,9.318,102162.0
2017-02-07 13:15:00,13.43,13.43,13.41,13.41,62649.0,9.318,9.318,9.3041,9.3041,62649.0
2017-02-07 13:20:00,13.42,13.44,13.41,13.44,191001.0,9.311,9.3249,9.3041,9.3249,191001.0
2017-02-07 13:25:00,13.44,13.44,13.42,13.44,58725.0,9.3249,9.3249,9.311,9.3249,58725.0
2017-02-07 13:30:00,13.43,13.45,13.41,13.44,438062.0,9.318,9.3318,9.3041,9.3249,438062.0
2017-02-07 13:35:00,13.45,13.45,13.43,13.44,30078.0,9.3318,9.3318,9.318,9.3249,30078.0
2017-02-07 13:40:00,13.44,13.45,13.43,13.45,60970.0,9.3249,9.3318,9.318,9.3318,60970.0
2017-02-07 13:45:00,13.45,13.47,13.44,13.46,256534.0,9.3318,9.3457,9.3249,9.3388,256534.0
2017-02-07 13:50:00,13.46,13.48,13.45,13.46,65725.0,9.3388,9.3527,9.3318,9.3388,65725.0
2017-02-07 13:55:00,13.47,13.48,13.46,13.48,60079.0,9.3457,9.3527,9.3388,9.3527,60079.0
2017-02-07 14:00:00,13.48,13.48,13.47,13.47,53471.0,9.3527,9.3527,9.3457,9.3457,53471.0
2017-02-07 14:05:00,13.48,13.48,13.46,13.46,58199.0,9.3527,9.3527,9.3388,9.3388,58199.0
2017-02-07 14:10:00,13.47,13.48,13.46,13.46,73332.0,9.3457,9.3527,9.3388,9.3388,73332.0
2017-02-07 14:15:00,13.47,13.49,13.45,13.46,426953.0,9.3457,9.3596,9.3318,9.3388,426953.0
2017-02-07 14:20:00,13.47,13.47,13.46,13.46,12455.0,9.3457,9.3457,9.3388,9.3388,12455.0
2017-02-07 14:25:00,13.46,13.47,13.46,13.46,23067.0,9.3388,9.3457,9.3388,9.3388,23067.0
2017-02-07 14:30:00,13.46,13.47,13.45,13.46,56600.0,9.3388,9.3457,9.3318,9.3388,56600.0
2017-02-07 14:35:00,13.46,13.47,13.44,13.45,32619.0,9.3388,9.3457,9.3249,9.3318,32619.0
2017-02-07 14:40:00,13.45,13.46,13.44,13.46,36305.0,9.3318,9.3388,9.3249,9.3388,36305.0
2017-02-07 14:45:00,13.46,13.46,13.43,13.44,110368.0,9.3388,9.3388,9.318,9.3249,110368.0
2017-02-07 14:50:00,13.44,13.45,13.43,13.45,49364.0,9.3249,9.3318,9.318,9.3318,49364.0
2017-02-07 14:55:00,13.45,13.45,13.44,13.44,13065.0,9.3318,9.3318,9.3249,9.3249,13065.0
2017-02-07 15:00:00,13.44,13.48,13.44,13.48,168486.0,9.3249,9.3527,9.3249,9.3527,168486.0
2017-02-07 15:05:00,13.48,13.49,13.47,13.48,49723.0,9.3527,9.3596,9.3457,9.3527,49723.0
2017-02-07 15:10:00,13.48,13.48,13.46,13.47,34300.0,9.3527,9.3527,9.3388,9.3457,34300.0
2017-02-07 15:15:00,13.47,13.48,13.46,13.47,167515.0,9.3457,9.3527,9.3388,9.3457,167515.0
2017-02-07 15:20:00,13.46,13.47,13.44,13.45,46464.0,9.3388,9.3457,9.3249,9.3318,46464.0
2017-02-07 15:25:00,13.44,13.46,13.44,13.46,34889.0,9.3249,9.3388,9.3249,9.3388,34889.0
2017-02-07 15:30:00,13.46,13.46,13.43,13.46,665019.0,9.3388,9.3388,9.318,9.3388,665019.0
2017-02-07 15:35:00,13.46,13.47,13.45,13.46,117733.0,9.3388,9.3457,9.3318,9.3388,117733.0
2017-02-07 15:40:00,13.46,13.49,13.45,13.49,275798.0,9.3388,9.3596,9.3318,9.3596,275798.0
2017-02-07 15:45:00,13.49,13.49,13.46,13.48,206937.0,9.3596,9.3596,9.3388,9.3527,206937.0
2017-02-07 15:50:00,13.48,13.48,13.46,13.46,197118.0,9.3527,9.3527,9.3388,9.3388,197118.0
2017-02-07 15:55:00,13.46,13.49,13.46,13.47,333404.0,9.3388,9.3596,9.3388,9.3457,333404.0
2017-02-08 09:30:00,13.37,13.41,13.29,13.29,235640.0,9.2763,9.3041,9.2208,9.2208,235640.0
2017-02-08 09:35:00,13.29,13.33,13.25,13.3,240756.0,9.2208,9.2486,9.1931,9.2278,240756.0
2017-02-08 09:40:00,13.3,13.34,13.28,13.33,201567.0,9.2278,9.2555,9.2139,9.2486,201567.0
2017-02-08 09:45:00,13.32,13.32,13.25,13.25,160669.0,9.2416,9.2416,9.1931,9.1931,160669.0
2017-02-08 09:50:00,13.25,13.27,13.23,13.26,145506.0,9.1931,9.207,9.1792,9.2,145506.0
2017-02-08 09:55:00,13.26,13.29,13.25,13.28,191901.0,9.2,9.2208,9.1931,9.2139,191901.0
2017-02-08 10:00:00,13.29,13.3,13.27,13.28,107603.0,9.2208,9.2278,9.207,9.2139,107603.0
2017-02-08 10:05:00,13.28,13.28,13.22,13.22,398935.0,9.2139,9.2139,9.1723,9.1723,398935.0
2017-02-08 10:10:00,13.23,13.24,13.21,13.23,199398.0,9.1792,9.1861,9.1653,9.1792,199398.0
2017-02-08 10:15:00,13.22,13.25,13.2,13.22,210617.0,9.1723,9.1931,9.1584,9.1723,210617.0
2017-02-08 10:20:00,13.21,13.25,13.2,13.25,62115.0,9.1653,9.1931,9.1584,9.1931,62115.0
2017-02-08 10:25:00,13.25,13.25,13.21,13.23,359329.0,9.1931,9.1931,9.1653,9.1792,359329.0
2017-02-08 10:30:00,13.23,13.26,13.22,13.23,299179.0,9.1792,9.2,9.1723,9.1792,299179.0
2017-02-08 10:35:00,13.23,13.24,13.21,13.23,80883.0,9.1792,9.1861,9.1653,9.1792,80883.0
2017-02-08 10:40:00,13.23,13.25,13.21,13.24,114188.0,9.1792,9.1931,9.1653,9.1861,114188.0
2017-02-08 10:45:00,13.24,13.26,13.23,13.25,120755.0,9.1861,9.2,9.1792,9.1931,120755.0
2017-02-08 10:50:00,13.25,13.27,13.22,13.25,65706.0,9.1931,9.207,9.1723,9.1931,65706.0
2017-02-08 10:55:00,13.25,13.26,13.24,13.25,89585.0,9.1931,9.2,9.1861,9.1931,89585.0
2017-02-08 11:00:00,13.25,13.3,13.24,13.3,68124.0,9.1931,9.2278,9.1861,9.2278,68124.0
2017-02-08 11:05:00,13.3,13.31,13.27,13.29,79956.0,9.2278,9.2347,9.207,9.2208,79956.0
2017-02-08 11:10:00,13.29,13.32,13.29,13.31,38031.0,9.2208,9.2416,9.2208,9.2347,38031.0
2017-02-08 11:15:00,13.3,13.31,13.29,13.31,28254.0,9.2278,9.2347,9.2208,9.2347,28254.0
2017-02-08 11:20:00,13.31,13.32,13.3,13.31,37318.0,9.2347,9.2416,9.2278,9.2347,37318.0
2017-02-08 11:25:00,13.3,13.31,13.28,13.28,35807.0,9.2278,9.2347,9.2139,9.2139,35807.0
2017-02-08 11:30:00,13.28,13.29,13.27,13.28,42449.0,9.2139,9.2208,9.207,9.2139,42449.0
2017-02-08 11:35:00,13.28,13.28,13.24,13.25,247054.0,9.2139,9.2139,9.1861,9.1931,247054.0
2017-02-08 11:40:00,13.25,13.26,13.23,13.25,125336.0,9.1931,9.2,9.1792,9.1931,125336.0
2017-02-08 11:45:00,13.24,13.25,13.23,13.24,687255.0,9.1861,9.1931,9.1792,9.1861,687255.0
2017-02-08 11:50:00,13.24,13.25,13.23,13.23,31124.0,9.1861,9.1931,9.1792,9.1792,31124.0
2017-02-08 11:55:00,13.23,13.24,13.22,13.23,104657.0,9.1792,9.1861,9.1723,9.1792,104657.0
2017-02-08 12:00:00,13.23,13.26,13.23,13.26,38519.0,9.1792,9.2,9.1792,9.2,38519.0
2017-02-08 12:05:00,13.26,13.26,13.24,13.26,20705.0,9.2,9.2,9.1861,9.2,20705.0
2017-02-08 12:10:00,13.25,13.26,13.23,13.24,12640.0,9.1931,9.2,9.1792,9.1861,12640.0
2017-02-08 12:15:00,13.24,13.25,13.23,13.25,58511.0,9.1861,9.1931,9.1792,9.1931,58511.0
2017-02-08 12:20:00,13.25,13.26,13.24,13.26,42037.0,9.1931,9.2,9.1861,9.2,42037.0
2017-02-08 12:25:00,13.26,13.27,13.24,13.26,143190.0,9.2,9.207,9.1861,9.2,143190.0
2017-02-08 12:30:00,13.25,13.27,13.25,13.27,115401.0,9.1931,9.207,9.1931,9.207,115401.0
2017-02-08 12:35:00,13.26,13.27,13.23,13.24,46674.0,9.2,9.207,9.1792,9.1861,46674.0
2017-02-08 12:40:00,13.24,13.24,13.23,13.24,29554.0,9.1861,9.1861,9.1792,9.1861,29554.0
2017-02-08 12:45:00,13.24,13.24,13.23,13.24,326494.0,9.1861,9.1861,9.1792,9.1861,326494.0
2017-02-08 12:50:00,13.24,13.26,13.23,13.24,321307.0,9.1861,9.2,9.1792,9.1861,321307.0
2017-02-08 12:55:00,13.25,13.27,13.25,13.27,340842.0,9.1931,9.207,9.1931,9.207,340842.0
2017-02-08 13:00:00,13.26,13.3,13.26,13.29,44146.0,9.2,9.2278,9.2,9.2208,44146.0
2017-02-08 13:05:00,13.29,13.3,13.28,13.28,46449.0,9.2208,9.2278,9.2139,9.2139,46449.0
2017-02-08 13:10:00,13.28,13.29,13.27,13.28,27591.0,9.2139,9.2208,9.207,9.2139,27591.0
2017-02-08 13:15:00,13.28,13.29,13.27,13.29,34585.0,9.2139,9.2208,9.207,9.2208,34585.0
2017-02-08 13:20:00,13.29,13.31,13.28,13.31,47288.0,9.2208,9.2347,9.2139,9.2347,47288.0
2017-02-08 13:25:00,13.31,13.34,13.3,13.34,68501.0,9.2347,9.2555,9.2278,9.2555,68501.0
2017-02-08 13:30:00,13.34,13.35,13.33,13.35,51621.0,9.2555,9.2625,9.2486,9.2625,51621.0
2017-02-08 13:35:00,13.35,13.35,13.33,13.35,38048.0,9.2625,9.2625,9.2486,9.2625,38048.0
2017-02-08 13:40:00,13.35,13.36,13.33,13.36,53406.0,9.2625,9.2694,9.2486,9.2694,53406.0
2017-02-08 13:45:00,13.36,13.37,13.34,13.36,63450.0,9.2694,9.2763,9.2555,9.2694,63450.0
2017-02-08 13:50:00,13.37,13.37,13.36,13.36,16494.0,9.2763,9.2763,9.2694,9.2694,16494.0
2017-02-08 13:55:00,13.37,13.37,13.35,13.37,55297.0,9.2763,9.2763,9.2625,9.2763,55297.0
2017-02-08 14:00:00,13.37,13.37,13.35,13.36,54133.0,9.2763,9.2763,9.2625,9.2694,54133.0
2017-02-08 14:05:00,13.36,13.36,13.33,13.35,49998.0,9.2694,9.2694,9.2486,9.2625,49998.0
2017-02-08 14:10:00,13.35,13.36,13.34,13.35,85528.0,9.2625,9.2694,9.2555,9.2625,85528.0
2017-02-08 14:15:00,13.35,13.36,13.34,13.36,43475.0,9.2625,9.2694,9.2555,9.2694,43475.0
2017-02-08 14:20:00,13.35,13.36,13.35,13.35,21011.0,9.2625,9.2694,9.2625,9.2625,21011.0
2017-02-08 14:25:00,13.35,13.36,13.35,13.35,15098.0,9.2625,9.2694,9.2625,9.2625,15098.0
2017-02-08 14:30:00,13.36,13.36,13.35,13.36,7987.0,9.2694,9.2694,9.2625,9.2694,7987.0
2017-02-08 14:35:00,13.35,13.36,13.35,13.36,21343.0,9.2625,9.2694,9.2625,9.2694,21343.0
2017-02-08 14:40:00,13.35,13.37,13.35,13.37,76700.0,9.2625,9.2763,9.2625,9.2763,76700.0
2017-02-08 14:45:00,13.37,13.37,13.35,13.36,138781.0,9.2763,9.2763,9.2625,9.2694,138781.0
2017-02-08 14:50:00,13.36,13.37,13.35,13.37,15725.0,9.2694,9.2763,9.2625,9.2763,15725.0
2017-02-08 14:55:00,13.37,13.37,13.35,13.35,25041.0,9.2763,9.2763,9.2625,9.2625,25041.0
2017-02-08 15:00:00,13.35,13.36,13.34,13.36,130566.0,9.2625,9.2694,9.2555,9.2694,130566.0
2017-02-08 15:05:00,13.36,13.37,13.35,13.36,56518.0,9.2694,9.2763,9.2625,9.2694,56518.0
2017-02-08 15:10:00,13.36,13.37,13.35,13.35,48878.0,9.2694,9.2763,9.2625,9.2625,48878.0
2017-02-08 15:15:00,13.35,13.36,13.35,13.36,43540.0,9.2625,9.2694,9.2625,9.2694,43540.0
2017-02-08 15:20:00,13.36,13.36,13.34,13.35,158352.0,9.2694,9.2694,9.2555,9.2625,158352.0
2017-02-08 15:25:00,13.36,13.39,13.35,13.39,140680.0,9.2694,9.2902,9.2625,9.2902,140680.0
2017-02-08 15:30:00,13.38,13.39,13.36,13.38,144462.0,9.2833,9.2902,9.2694,9.2833,144462.0
2017-02-08 15:35:00,13.38,13.4,13.37,13.39,205742.0,9.2833,9.2972,9.2763,9.2902,205742.0
2017-02-08 15:40:00,13.39,13.41,13.38,13.41,156063.0,9.2902,9.3041,9.2833,9.3041,156063.0
2017-02-08 15:45:00,13.4,13.41,13.39,13.4,165410.0,9.2972,9.3041,9.2902,9.2972,165410.0
2017-02-08 15:50:00,13.39,13.4,13.38,13.38,174884.0,9.2902,9.2972,9.2833,9.2833,174884.0
2017-02-08 15:55:00,13.38,13.41,13.38,13.4,748098.0,9.2833,9.3041,9.2833,9.2972,748098.0
2017-02-09 09:30:00,13.47,13.5,13.43,13.43,132241.0,9.3457,9.3665,9.318,9.318,132241.0
2017-02-09 09:35:00,13.43,13.45,13.41,13.44,302104.0,9.318,9.3318,9.3041,9.3249,302104.0
2017-02-09 09:40:00,13.44,13.49,13.42,13.43,138543.0,9.3249,9.3596,9.311,9.318,138543.0
2017-02-09 09:45:00,13.44,13.44,13.38,13.38,75998.0,9.3249,9.3249,9.2833,9.2833,75998.0
2017-02-09 09:50:00,13.38,13.41,13.37,13.39,170607.0,9.2833,9.3041,9.2763,9.2902,170607.0
2017-02-09 09:55:00,13.39,13.43,13.37,13.42,444169.0,9.2902,9.318,9.2763,9.311,444169.0
2017-02-09 10:00:00,13.42,13.45,13.41,13.43,98494.0,9.311,9.3318,9.3041,9.318,98494.0
2017-02-09 10:05:00,13.43,13.43,13.4,13.43,81011.0,9.318,9.318,9.2972,9.318,81011.0
2017-02-09 10:10:00,13.42,13.45,13.42,13.45,81961.0,9.311,9.3318,9.311,9.3318,81961.0
2017-02-09 10:15:00,13.44,13.48,13.44,13.46,68656.0,9.3249,9.3527,9.3249,9.3388,68656.0
2017-02-09 10:20:00,13.46,13.51,13.46,13.51,83037.0,9.3388,9.3735,9.3388,9.3735,83037.0
2017-02-09 10:25:00,13.51,13.52,13.48,13.5,94518.0,9.3735,9.3804,9.3527,9.3665,94518.0
2017-02-09 10:30:00,13.5,13.54,13.49,13.52,92066.0,9.3665,9.3943,9.3596,9.3804,92066.0
2017-02-09 10:35:00,13.52,13.53,13.5,13.51,65999.0,9.3804,9.3873,9.3665,9.3735,65999.0
2017-02-09 10:40:00,13.51,13.53,13.5,13.53,71454.0,9.3735,9.3873,9.3665,9.3873,71454.0
2017-02-09 10:45:00,13.53,13.57,13.53,13.57,93764.0,9.3873,9.4151,9.3873,9.4151,93764.0
2017-02-09 10:50:00,13.57,13.57,13.54,13.56,82405.0,9.4151,9.4151,9.3943,9.4082,82405.0
2017-02-09 10:55:00,13.56,13.57,13.55,13.56,65867.0,9.4082,9.4151,9.4012,9.4082,65867.0
2017-02-09 11:00:00,13.56,13.58,13.55,13.57,34236.0,9.4082,9.422,9.4012,9.4151,34236.0
2017-02-09 11:05:00,13.56,13.57,13.55,13.56,43126.0,9.4082,9.4151,9.4012,9.4082,43126.0
2017-02-09 11:10:00,13.56,13.58,13.56,13.58,29886.0,9.4082,9.422,9.4082,9.422,29886.0
2017-02-09 11:15:00,13.58,13.61,13.57,13.58,102153.0,9.422,9.4429,9.4151,9.422,102153.0
2017-02-09 11:20:00,13.57,13.59,13.56,13.58,34787.0,9.4151,9.429,9.4082,9.422,34787.0
2017-02-09 11:25:00,13.58,13.61,13.57,13.6,48966.0,9.422,9.4429,9.4151,9.4359,48966.0
2017-02-09 11:30:00,13.61,13.61,13.59,13.6,234111.0,9.4429,9.4429,9.429,9.4359,234111.0
2017-02-09 11:35:00,13.6,13.6,13.57,13.59,25131.0,9.4359,9.4359,9.4151,9.429,25131.0
2017-02-09 11:40:00,13.58,13.61,13.58,13.61,30735.0,9.422,9.4429,9.422,9.4429,30735.0
2017-02-09 11:45:00,13.61,13.61,13.57,13.59,73719.0,9.4429,9.4429,9.4151,9.429,73719.0
2017-02-09 11:50:00,13.59,13.6,13.58,13.59,36073.0,9.429,9.4359,9.422,9.429,36073.0
2017-02-09 11:55:00,13.59,13.6,13.58,13.59,110449.0,9.429,9.4359,9.422,9.429,110449.0
2017-02-09 12:00:00,13.59,13.6,13.58,13.59,9037.0,9.429,9.4359,9.422,9.429,9037.0
2017-02-09 12:05:00,13.58,13.6,13.58,13.6,42262.0,9.422,9.4359,9.422,9.4359,42262.0
2017-02-09 12:10:00,13.6,13.6,13.59,13.59,24197.0,9.4359,9.4359,9.429,9.429,24197.0
2017-02-09 12:15:00,13.59,13.6,13.58,13.59,29627.0,9.429,9.4359,9.422,9.429,29627.0
2017-02-09 12:20:00,13.59,13.6,13.57,13.57,41148.0,9.429,9.4359,9.4151,9.4151,41148.0
2017-02-09 12:25:00,13.58,13.58,13.55,13.56,14458.0,9.422,9.422,9.4012,9.4082,14458.0
2017-02-09 12:30:00,13.56,13.58,13.55,13.55,40811.0,9.4082,9.422,9.4012,9.4012,40811.0
2017-02-09 12:35:00,13.55,13.58,13.55,13.57,19347.0,9.4012,9.422,9.4012,9.4151,19347.0
2017-02-09 12:40:00,13.57,13.59,13.56,13.59,78623.0,9.4151,9.429,9.4082,9.429,78623.0
2017-02-09 12:45:00,13.59,13.59,13.56,13.57,21380.0,9.429,9.429,9.4082,9.4151,21380.0
2017-02-09 12:50:00,13.57,13.58,13.55,13.58,31610.0,9.4151,9.422,9.4012,9.422,31610.0
2017-02-09 12:55:00,13.57,13.58,13.57,13.58,11431.0,9.4151,9.422,9.4151,9.422,11431.0
2017-02-09 13:00:00,13.58,13.58,13.57,13.57,9369.0,9.422,9.422,9.4151,9.4151,9369.0
2017-02-09 13:05:00,13.58,13.58,13.57,13.57,32121.0,9.422,9.422,9.4151,9.4151,32121.0
2017-02-09 13:10:00,13.57,13.59,13.57,13.57,216181.0,9.4151,9.429,9.4151,9.4151,216181.0
2017-02-09 13:15:00,13.57,13.58,13.56,13.56,122577.0,9.4151,9.422,9.4082,9.4082,122577.0
2017-02-09 13:20:00,13.56,13.56,13.55,13.56,20030.0,9.4082,9.4082,9.4012,9.4082,20030.0
2017-02-09 13:25:00,13.56,13.56,13.55,13.55,14961.0,9.4082,9.4082,9.4012,9.4012,14961.0
2017-02-09 13:30:00,13.55,13.56,13.54,13.55,64133.0,9.4012,9.4082,9.3943,9.4012,64133.0
2017-02-09 13:35:00,13.56,13.56,13.54,13.54,52617.0,9.4082,9.4082,9.3943,9.3943,52617.0
2017-02-09 13:40:00,13.54,13.56,13.54,13.56,51490.0,9.3943,9.4082,9.3943,9.4082,51490.0
2017-02-09 13:45:00,13.56,13.56,13.55,13.55,10026.0,9.4082,9.4082,9.4012,9.4012,10026.0
2017-02-09 13:50:00,13.55,13.57,13.55,13.56,39889.0,9.4012,9.4151,9.4012,9.4082,39889.0
2017-02-09 13:55:00,13.56,13.58,13.55,13.57,34403.0,9.4082,9.422,9.4012,9.4151,34403.0
2017-02-09 14:00:00,13.57,13.58,13.56,13.56,16121.0,9.4151,9.422,9.4082,9.4082,16121.0
2017-02-09 14:05:00,13.56,13.57,13.56,13.56,30620.0,9.4082,9.4151,9.4082,9.4082,30620.0
2017-02-09 14:10:00,13.56,13.58,13.56,13.56,119528.0,9.4082,9.422,9.4082,9.4082,119528.0
2017-02-09 14:15:00,13.56,13.57,13.55,13.55,40759.0,9.4082,9.4151,9.4012,9.4012,40759.0
2017-02-09 14:20:00,13.55,13.57,13.55,13.56,57493.0,9.4012,9.4151,9.4012,9.4082,57493.0
2017-02-09 14:25:00,13.55,13.55,13.54,13.54,20428.0,9.4012,9.4012,9.3943,9.3943,20428.0
2017-02-09 14:30:00,13.54,13.55,13.54,13.54,36204.0,9.3943,9.4012,9.3943,9.3943,36204.0
2017-02-09 14:35:00,13.55,13.56,13.54,13.56,279407.0,9.4012,9.4082,9.3943,9.4082,279407.0
2017-02-09 14:40:00,13.55,13.57,13.55,13.57,103695.0,9.4012,9.4151,9.4012,9.4151,103695.0
2017-02-09 14:45:00,13.57,13.57,13.56,13.56,21058.0,9.4151,9.4151,9.4082,9.4082,21058.0
2017-02-09 14:50:00,13.57,13.57,13.55,13.55,40641.0,9.4151,9.4151,9.4012,9.4012,40641.0
2017-02-09 14:55:00,13.55,13.57,13.55,13.57,134945.0,9.4012,9.4151,9.4012,9.4151,134945.0
2017-02-09 15:00:00,13.57,13.58,13.56,13.58,81121.0,9.4151,9.422,9.4082,9.422,81121.0
2017-02-09 15:05:00,13.58,13.58,13.56,13.57,124185.0,9.422,9.422,9.4082,9.4151,124185.0
2017-02-09 15:10:00,13.56,13.58,13.55,13.56,325163.0,9.4082,9.422,9.4012,9.4082,325163.0
2017-02-09 15:15:00,13.56,13.56,13.54,13.54,189258.0,9.4082,9.4082,9.3943,9.3943,189258.0
2017-02-09 15:20:00,13.54,13.55,13.54,13.54,106544.0,9.3943,9.4012,9.3943,9.3943,106544.0
2017-02-09 15:25:00,13.54,13.56,13.54,13.54,102742.0,9.3943,9.4082,9.3943,9.3943,102742.0
2017-02-09 15:30:00,13.54,13.56,13.53,13.53,242806.0,9.3943,9.4082,9.3873,9.3873,242806.0
2017-02-09 15:35:00,13.53,13.54,13.52,13.53,137760.0,9.3873,9.3943,9.3804,9.3873,137760.0
2017-02-09 15:40:00,13.54,13.54,13.53,13.54,89309.0,9.3943,9.3943,9.3873,9.3943,89309.0
2017-02-09 15:45:00,13.54,13.54,13.53,13.54,143433.0,9.3943,9.3943,9.3873,9.3943,143433.0
2017-02-09 15:50:00,13.53,13.55,13.53,13.55,96147.0,9.3873,9.4012,9.3873,9.4012,96147.0
2017-02-09 15:55:00,13.54,13.56,13.54,13.56,444098.0,9.3943,9.4082,9.3943,9.4082,444098.0
2017-02-10 09:30:00,13.59,13.66,13.56,13.65,218518.0,9.429,9.4775,9.4082,9.4706,218518.0
2017-02-10 09:35:00,13.64,13.64,13.57,13.6,102440.0,9.4637,9.4637,9.4151,9.4359,102440.0
2017-02-10 09:40:00,13.61,13.63,13.59,13.62,415854.0,9.4429,9.4567,9.429,9.4498,415854.0
2017-02-10 09:45:00,13.63,13.65,13.6,13.61,282895.0,9.4567,9.4706,9.4359,9.4429,282895.0
2017-02-10 09:50:00,13.6,13.63,13.59,13.59,135405.0,9.4359,9.4567,9.429,9.429,135405.0
2017-02-10 09:55:00,13.59,13.62,13.57,13.62,47293.0,9.429,9.4498,9.4151,9.4498,47293.0
2017-02-10 10:00:00,13.61,13.63,13.59,13.61,44971.0,9.4429,9.4567,9.429,9.4429,44971.0
2017-02-10 10:05:00,13.61,13.62,13.57,13.59,68581.0,9.4429,9.4498,9.4151,9.429,68581.0
2017-02-10 10:10:00,13.6,13.61,13.58,13.61,69090.0,9.4359,9.4429,9.422,9.4429,69090.0
2017-02-10 10:15:00,13.61,13.62,13.58,13.58,81072.0,9.4429,9.4498,9.422,9.422,81072.0
2017-02-10 10:20:00,13.58,13.6,13.56,13.56,75685.0,9.422,9.4359,9.4082,9.4082,75685.0
2017-02-10 10:25:00,13.56,13.58,13.56,13.57,106685.0,9.4082,9.422,9.4082,9.4151,106685.0
2017-02-10 10:30:00,13.57,13.6,13.55,13.59,58473.0,9.4151,9.4359,9.4012,9.429,58473.0
2017-02-10 10:35:00,13.6,13.61,13.58,13.59,60141.0,9.4359,9.4429,9.422,9.429,60141.0
2017-02-10 10:40:00,13.59,13.61,13.58,13.6,153863.0,9.429,9.4429,9.422,9.4359,153863.0
2017-02-10 10:45:00,13.6,13.63,13.59,13.62,242836.0,9.4359,9.4567,9.429,9.4498,242836.0
2017-02-10 10:50:00,13.61,13.62,13.6,13.61,77947.0,9.4429,9.4498,9.4359,9.4429,77947.0
2017-02-10 10:55:00,13.6,13.61,13.59,13.61,29289.0,9.4359,9.4429,9.429,9.4429,29289.0
2017-02-10 11:00:00,13.6,13.61,13.57,13.57,73442.0,9.4359,9.4429,9.4151,9.4151,73442.0
2017-02-10 11:05:00,13.58,13.58,13.56,13.56,16358.0,9.422,9.422,9.4082,9.4082,16358.0
2017-02-10 11:10:00,13.56,13.57,13.55,13.56,85026.0,9.4082,9.4151,9.4012,9.4082,85026.0
2017-02-10 11:15:00,13.56,13.58,13.55,13.57,51316.0,9.4082,9.422,9.4012,9.4151,51316.0
2017-02-10 11:20:00,13.58,13.58,13.56,13.57,18949.0,9.422,9.422,9.4082,9.4151,18949.0
2017-02-10 11:25:00,13.57,13.57,13.54,13.55,70082.0,9.4151,9.4151,9.3943,9.4012,70082.0
2017-02-10 11:30:00,13.54,13.56,13.53,13.54,46639.0,9.3943,9.4082,9.3873,9.3943,46639.0
2017-02-10 11:35:00,13.54,13.57,13.53,13.53,80100.0,9.3943,9.4151,9.3873,9.3873,80100.0
2017-02-10 11:40:00,13.54,13.55,13.53,13.54,24132.0,9.3943,9.4012,9.3873,9.3943,24132.0
2017-02-10 11:45:00,13.53,13.54,13.52,13.54,30351.0,9.3873,9.3943,9.3804,9.3943,30351.0
2017-02-10 11:50:00,13.54,13.54,13.51,13.52,24001.0,9.3943,9.3943,9.3735,9.3804,24001.0
2017-02-10 11:55:00,13.51,13.52,13.5,13.52,38462.0,9.3735,9.3804,9.3665,9.3804,38462.0
2017-02-10 12:00:00,13.52,13.52,13.5,13.52,33299.0,9.3804,9.3804,9.3665,9.3804,33299.0
2017-02-10 12:05:00,13.52,13.54,13.51,13.54,78611.0,9.3804,9.3943,9.3735,9.3943,78611.0
2017-02-10 12:10:00,13.54,13.55,13.53,13.55,65505.0,9.3943,9.4012,9.3873,9.4012,65505.0
2017-02-10 12:15:00,13.54,13.55,13.54,13.55,62718.0,9.3943,9.4012,9.3943,9.4012,62718.0
2017-02-10 12:20:00,13.54,13.56,13.54,13.54,27727.0,9.3943,9.4082,9.3943,9.3943,27727.0
2017-02-10 12:25:00,13.54,13.55,13.53,13.53,83194.0,9.3943,9.4012,9.3873,9.3873,83194.0
2017-02-10 12:30:00,13.54,13.55,13.53,13.54,18356.0,9.3943,9.4012,9.3873,9.3943,18356.0
2017-02-10 12:35:00,13.53,13.54,13.53,13.53,1902.0,9.3873,9.3943,9.3873,9.3873,1902.0
2017-02-10 12:40:00,13.53,13.54,13.52,13.53,39144.0,9.3873,9.3943,9.3804,9.3873,39144.0
2017-02-10 12:45:00,13.53,13.54,13.52,13.54,22493.0,9.3873,9.3943,9.3804,9.3943,22493.0
2017-02-10 12:50:00,13.54,13.54,13.52,13.52,20033.0,9.3943,9.3943,9.3804,9.3804,20033.0
2017-02-10 12:55:00,13.52,13.53,13.52,13.52,14754.0,9.3804,9.3873,9.3804,9.3804,14754.0
2017-02-10 13:00:00,13.53,13.53,13.52,13.52,7768.0,9.3873,9.3873,9.3804,9.3804,7768.0
2017-02-10 13:05:00,13.52,13.54,13.52,13.54,32826.0,9.3804,9.3943,9.3804,9.3943,32826.0
2017-02-10 13:10:00,13.54,13.56,13.53,13.55,58228.0,9.3943,9.4082,9.3873,9.4012,58228.0
2017-02-10 13:15:00,13.55,13.58,13.55,13.55,60873.0,9.4012,9.422,9.4012,9.4012,60873.0
2017-02-10 13:20:00,13.55,13.56,13.54,13.56,30192.0,9.4012,9.4082,9.3943,9.4082,30192.0
2017-02-10 13:25:00,13.56,13.56,13.54,13.56,34983.0,9.4082,9.4082,9.3943,9.4082,34983.0
2017-02-10 13:30:00,13.56,13.58,13.55,13.57,48546.0,9.4082,9.422,9.4012,9.4151,48546.0
2017-02-10 13:35:00,13.57,13.59,13.56,13.59,221784.0,9.4151,9.429,9.4082,9.429,221784.0
2017-02-10 13:40:00,13.58,13.63,13.57,13.62,116584.0,9.422,9.4567,9.4151,9.4498,116584.0
2017-02-10 13:45:00,13.63,13.64,13.62,13.64,92840.0,9.4567,9.4637,9.4498,9.4637,92840.0
2017-02-10 13:50:00,13.64,13.64,13.59,13.59,100738.0,9.4637,9.4637,9.429,9.429,100738.0
2017-02-10 13:55:00,13.59,13.6,13.58,13.59,24457.0,9.429,9.4359,9.422,9.429,24457.0
2017-02-10 14:00:00,13.58,13.59,13.57,13.58,28632.0,9.422,9.429,9.4151,9.422,28632.0
2017-02-10 14:05:00,13.58,13.61,13.57,13.6,79571.0,9.422,9.4429,9.4151,9.4359,79571.0
2017-02-10 14:10:00,13.6,13.61,13.59,13.61,60703.0,9.4359,9.4429,9.429,9.4429,60703.0
2017-02-10 14:15:00,13.61,13.61,13.59,13.61,47483.0,9.4429,9.4429,9.429,9.4429,47483.0
2017-02-10 14:20:00,13.6,13.62,13.6,13.61,109522.0,9.4359,9.4498,9.4359,9.4429,109522.0
2017-02-10 14:25:00,13.62,13.62,13.6,13.6,52734.0,9.4498,9.4498,9.4359,9.4359,52734.0
2017-02-10 14:30:00,13.6,13.6,13.58,13.58,47036.0,9.4359,9.4359,9.422,9.422,47036.0
2017-02-10 14:35:00,13.58,13.59,13.57,13.59,47841.0,9.422,9.429,9.4151,9.429,47841.0
2017-02-10 14:40:00,13.59,13.6,13.58,13.6,32935.0,9.429,9.4359,9.422,9.4359,32935.0
2017-02-10 14:45:00,13.6,13.6,13.59,13.59,21088.0,9.4359,9.4359,9.429,9.429,21088.0
2017-02-10 14:50:00,13.59,13.59,13.57,13.58,56655.0,9.429,9.429,9.4151,9.422,56655.0
2017-02-10 14:55:00,13.58,13.58,13.56,13.57,26959.0,9.422,9.422,9.4082,9.4151,26959.0
2017-02-10 15:00:00,13.57,13.59,13.56,13.57,98555.0,9.4151,9.429,9.4082,9.4151,98555.0
2017-02-10 15:05:00,13.58,13.58,13.57,13.58,13990.0,9.422,9.422,9.4151,9.422,13990.0
2017-02-10 15:10:00,13.57,13.59,13.57,13.59,389965.0,9.4151,9.429,9.4151,9.429,389965.0
2017-02-10 15:15:00,13.59,13.61,13.58,13.61,122059.0,9.429,9.4429,9.422,9.4429,122059.0
2017-02-10 15:20:00,13.61,13.61,13.59,13.61,99341.0,9.4429,9.4429,9.429,9.4429,99341.0
2017-02-10 15:25:00,13.61,13.61,13.59,13.61,84499.0,9.4429,9.4429,9.429,9.4429,84499.0
2017-02-10 15:30:00,13.61,13.61,13.6,13.61,25188.0,9.4429,9.4429,9.4359,9.4429,25188.0
2017-02-10 15:35:00,13.6,13.61,13.6,13.61,37971.0,9.4359,9.4429,9.4359,9.4429,37971.0
2017-02-10 15:40:00,13.61,13.62,13.6,13.62,169800.0,9.4429,9.4498,9.4359,9.4498,169800.0
2017-02-10 15:45:00,13.62,13.62,13.6,13.6,103300.0,9.4498,9.4498,9.4359,9.4359,103300.0
2017-02-10 15:50:00,13.61,13.63,13.6,13.63,142565.0,9.4429,9.4567,9.4359,9.4567,142565.0
2017-02-10 15:55:00,13.63,13.63,13.61,13.61,349020.0,9.4567,9.4567,9.4429,9.4429,349020.0
2017-02-13 09:30:00,13.73,13.77,13.7,13.76,542419.0,9.5261,9.5539,9.5053,9.5469,542419.0
2017-02-13 09:35:00,13.76,13.81,13.75,13.8,135963.0,9.5469,9.5816,9.54,9.5747,135963.0
2017-02-13 09:40:00,13.81,13.83,13.8,13.82,208524.0,9.5816,9.5955,9.5747,9.5886,208524.0
2017-02-13 09:45:00,13.82,13.83,13.79,13.81,74074.0,9.5886,9.5955,9.5677,9.5816,74074.0
2017-02-13 09:50:00,13.81,13.83,13.8,13.81,38627.0,9.5816,9.5955,9.5747,9.5816,38627.0
2017-02-13 09:55:00,13.8,13.83,13.8,13.82,49394.0,9.5747,9.5955,9.5747,9.5886,49394.0
2017-02-13 10:00:00,13.82,13.87,13.81,13.87,148657.0,9.5886,9.6232,9.5816,9.6232,148657.0
2017-02-13 10:05:00,13.87,13.87,13.84,13.87,64237.0,9.6232,9.6232,9.6024,9.6232,64237.0
2017-02-13 10:10:00,13.86,13.87,13.84,13.86,49086.0,9.6163,9.6232,9.6024,9.6163,49086.0
2017-02-13 10:15:00,13.86,13.86,13.84,13.84,20944.0,9.6163,9.6163,9.6024,9.6024,20944.0
2017-02-13 10:20:00,13.84,13.87,13.83,13.87,86000.0,9.6024,9.6232,9.5955,9.6232,86000.0
2017-02-13 10:25:00,13.86,13.87,13.82,13.84,147354.0,9.6163,9.6232,9.5886,9.6024,147354.0
2017-02-13 10:30:00,13.84,13.85,13.83,13.85,21426.0,9.6024,9.6094,9.5955,9.6094,21426.0
2017-02-13 10:35:00,13.84,13.85,13.8,13.83,145386.0,9.6024,9.6094,9.5747,9.5955,145386.0
2017-02-13 10:40:00,13.83,13.84,13.82,13.83,31203.0,9.5955,9.6024,9.5886,9.5955,31203.0
2017-02-13 10:45:00,13.84,13.85,13.82,13.84,35028.0,9.6024,9.6094,9.5886,9.6024,35028.0
2017-02-13 10:50:00,13.84,13.84,13.82,13.83,49740.0,9.6024,9.6024,9.5886,9.5955,49740.0
2017-02-13 10:55:00,13.83,13.85,13.82,13.84,59395.0,9.5955,9.6094,9.5886,9.6024,59395.0
2017-02-13 11:00:00,13.84,13.87,13.83,13.87,78663.0,9.6024,9.6232,9.5955,9.6232,78663.0
2017-02-13 11:05:00,13.86,13.87,13.85,13.86,61884.0,9.6163,9.6232,9.6094,9.6163,61884.0
2017-02-13 11:10:00,13.85,13.86,13.82,13.83,85281.0,9.6094,9.6163,9.5886,9.5955,85281.0
2017-02-13 11:15:00,13.84,13.84,13.81,13.82,35904.0,9.6024,9.6024,9.5816,9.5886,35904.0
2017-02-13 11:20:00,13.82,13.82,13.81,13.82,56129.0,9.5886,9.5886,9.5816,9.5886,56129.0
2017-02-13 11:25:00,13.81,13.84,13.81,13.83,100405.0,9.5816,9.6024,9.5816,9.5955,100405.0
2017-02-13 11:30:00,13.83,13.83,13.8,13.81,63295.0,9.5955,9.5955,9.5747,9.5816,63295.0
2017-02-13 11:35:00,13.81,13.82,13.79,13.8,26784.0,9.5816,9.5886,9.5677,9.5747,26784.0
2017-02-13 11:40:00,13.8,13.81,13.78,13.81,28764.0,9.5747,9.5816,9.5608,9.5816,28764.0
2017-02-13 11:45:00,13.81,13.82,13.8,13.81,40863.0,9.5816,9.5886,9.5747,9.5816,40863.0
2017-02-13 11:50:00,13.81,13.81,13.79,13.81,66554.0,9.5816,9.5816,9.5677,9.5816,66554.0
2017-02-13 11:55:00,13.8,13.81,13.78,13.78,40689.0,9.5747,9.5816,9.5608,9.5608,40689.0
2017-02-13 12:00:00,13.78,13.81,13.77,13.8,163107.0,9.5608,9.5816,9.5539,9.5747,163107.0
2017-02-13 12:05:00,13.8,13.8,13.78,13.8,68062.0,9.5747,9.5747,9.5608,9.5747,68062.0
2017-02-13 12:10:00,13.79,13.8,13.79,13.79,11955.0,9.5677,9.5747,9.5677,9.5677,11955.0
2017-02-13 12:15:00,13.79,13.81,13.78,13.8,88785.0,9.5677,9.5816,9.5608,9.5747,88785.0
2017-02-13 12:20:00,13.79,13.81,13.79,13.8,43838.0,9.5677,9.5816,9.5677,9.5747,43838.0
2017-02-13 12:25:00,13.79,13.82,13.79,13.82,19365.0,9.5677,9.5886,9.5677,9.5886,19365.0
2017-02-13 12:30:00,13.82,13.82,13.81,13.82,18166.0,9.5886,9.5886,9.5816,9.5886,18166.0
2017-02-13 12:35:00,13.82,13.82,13.81,13.82,10579.0,9.5886,9.5886,9.5816,9.5886,10579.0
2017-02-13 12:40:00,13.82,13.82,13.81,13.82,23809.0,9.5886,9.5886,9.5816,9.5886,23809.0
2017-02-13 12:45:00,13.82,13.83,13.81,13.83,27393.0,9.5886,9.5955,9.5816,9.5955,27393.0
2017-02-13 12:50:00,13.83,13.85,13.82,13.84,119393.0,9.5955,9.6094,9.5886,9.6024,119393.0
2017-02-13 12:55:00,13.84,13.84,13.82,13.83,32672.0,9.6024,9.6024,9.5886,9.5955,32672.0
2017-02-13 13:00:00,13.84,13.84,13.82,13.84,38011.0,9.6024,9.6024,9.5886,9.6024,38011.0
2017-02-13 13:05:00,13.84,13.85,13.83,13.85,51827.0,9.6024,9.6094,9.5955,9.6094,51827.0
2017-02-13 13:10:00,13.84,13.86,13.84,13.85,94541.0,9.6024,9.6163,9.6024,9.6094,94541.0
2017-02-13 13:15:00,13.86,13.89,13.85,13.87,1941487.0,9.6163,9.6371,9.6094,9.6232,1941487.0
2017-02-13 13:20:00,13.87,13.9,13.86,13.88,472259.0,9.6232,9.6441,9.6163,9.6302,472259.0
2017-02-13 13:25:00,13.89,13.91,13.88,13.91,345630.0,9.6371,9.651,9.6302,9.651,345630.0
2017-02-13 13:30:00,13.91,13.94,13.9,13.94,123769.0,9.651,9.6718,9.6441,9.6718,123769.0
2017-02-13 13:35:00,13.94,13.94,13.9,13.91,110738.0,9.6718,9.6718,9.6441,9.651,110738.0
2017-02-13 13:40:00,13.9,13.92,13.9,13.91,62010.0,9.6441,9.6579,9.6441,9.651,62010.0
2017-02-13 13:45:00,13.91,13.92,13.9,13.91,49695.0,9.651,9.6579,9.6441,9.651,49695.0
2017-02-13 13:50:00,13.9,13.91,13.89,13.9,535150.0,9.6441,9.651,9.6371,9.6441,535150.0
2017-02-13 13:55:00,13.89,13.9,13.89,13.9,18065.0,9.6371,9.6441,9.6371,9.6441,18065.0
2017-02-13 14:00:00,13.9,13.9,13.88,13.88,71525.0,9.6441,9.6441,9.6302,9.6302,71525.0
2017-02-13 14:05:00,13.88,13.9,13.87,13.9,54133.0,9.6302,9.6441,9.6232,9.6441,54133.0
2017-02-13 14:10:00,13.9,13.9,13.88,13.88,29781.0,9.6441,9.6441,9.6302,9.6302,29781.0
2017-02-13 14:15:00,13.89,13.89,13.86,13.88,130262.0,9.6371,9.6371,9.6163,9.6302,130262.0
2017-02-13 14:20:00,13.87,13.88,13.86,13.87,108166.0,9.6232,9.6302,9.6163,9.6232,108166.0
2017-02-13 14:25:00,13.87,13.87,13.86,13.87,132134.0,9.6232,9.6232,9.6163,9.6232,132134.0
2017-02-13 14:30:00,13.87,13.87,13.84,13.85,118642.0,9.6232,9.6232,9.6024,9.6094,118642.0
2017-02-13 14:35:00,13.85,13.85,13.83,13.83,26325.0,9.6094,9.6094,9.5955,9.5955,26325.0
2017-02-13 14:40:00,13.83,13.85,13.83,13.85,36004.0,9.5955,9.6094,9.5955,9.6094,36004.0
2017-02-13 14:45:00,13.84,13.86,13.83,13.85,231727.0,9.6024,9.6163,9.5955,9.6094,231727.0
2017-02-13 14:50:00,13.85,13.86,13.84,13.85,776658.0,9.6094,9.6163,9.6024,9.6094,776658.0
2017-02-13 14:55:00,13.85,13.86,13.83,13.84,42605.0,9.6094,9.6163,9.5955,9.6024,42605.0
2017-02-13 15:00:00,13.84,13.84,13.82,13.83,57534.0,9.6024,9.6024,9.5886,9.5955,57534.0
2017-02-13 15:05:00,13.83,13.84,13.81,13.83,70474.0,9.5955,9.6024,9.5816,9.5955,70474.0
2017-02-13 15:10:00,13.83,13.83,13.82,13.82,12789.0,9.5955,9.5955,9.5886,9.5886,12789.0
2017-02-13 15:15:00,13.83,13.83,13.81,13.81,93827.0,9.5955,9.5955,9.5816,9.5816,93827.0
2017-02-13 15:20:00,13.81,13.82,13.8,13.81,26044.0,9.5816,9.5886,9.5747,9.5816,26044.0
2017-02-13 15:25:00,13.81,13.82,13.79,13.82,189927.0,9.5816,9.5886,9.5677,9.5886,189927.0
2017-02-13 15:30:00,13.81,13.82,13.8,13.81,76042.0,9.5816,9.5886,9.5747,9.5816,76042.0
2017-02-13 15:35:00,13.81,13.83,13.8,13.83,87149.0,9.5816,9.5955,9.5747,9.5955,87149.0
2017-02-13 15:40:00,13.83,13.84,13.82,13.84,144742.0,9.5955,9.6024,9.5886,9.6024,144742.0
2017-02-13 15:45:00,13.84,13.84,13.83,13.84,112680.0,9.6024,9.6024,9.5955,9.6024,112680.0
2017-02-13 15:50:00,13.84,13.84,13.83,13.84,171101.0,9.6024,9.6024,9.5955,9.6024,171101.0
2017-02-13 15:55:00,13.84,13.84,13.81,13.82,386617.0,9.6024,9.6024,9.5816,9.5886,386617.0
2017-02-14 09:30:00,13.83,13.84,13.77,13.78,99874.0,9.5955,9.6024,9.5539,9.5608,99874.0
2017-02-14 09:35:00,13.77,13.8,13.76,13.79,96900.0,9.5539,9.5747,9.5469,9.5677,96900.0
2017-02-14 09:40:00,13.79,13.81,13.75,13.75,98013.0,9.5677,9.5816,9.54,9.54,98013.0
2017-02-14 09:45:00,13.75,13.78,13.73,13.75,84090.0,9.54,9.5608,9.5261,9.54,84090.0
2017-02-14 09:50:00,13.75,13.78,13.74,13.75,78559.0,9.54,9.5608,9.533,9.54,78559.0
2017-02-14 09:55:00,13.76,13.78,13.74,13.78,97628.0,9.5469,9.5608,9.533,9.5608,97628.0
2017-02-14 10:00:00,13.78,13.89,13.78,13.86,288097.0,9.5608,9.6371,9.5608,9.6163,288097.0
2017-02-14 10:05:00,13.87,13.9,13.86,13.88,244314.0,9.6232,9.6441,9.6163,9.6302,244314.0
2017-02-14 10:10:00,13.88,13.94,13.87,13.93,98904.0,9.6302,9.6718,9.6232,9.6649,98904.0
2017-02-14 10:15:00,13.93,13.95,13.92,13.94,111859.0,9.6649,9.6788,9.6579,9.6718,111859.0
2017-02-14 10:20:00,13.94,13.94,13.88,13.88,85373.0,9.6718,9.6718,9.6302,9.6302,85373.0
2017-02-14 10:25:00,13.88,13.91,13.86,13.89,88223.0,9.6302,9.651,9.6163,9.6371,88223.0
2017-02-14 10:30:00,13.9,13.93,13.89,13.93,440546.0,9.6441,9.6649,9.6371,9.6649,440546.0
2017-02-14 10:35:00,13.93,13.96,13.88,13.96,376083.0,9.6649,9.6857,9.6302,9.6857,376083.0
2017-02-14 10:40:00,13.96,13.97,13.94,13.97,91272.0,9.6857,9.6926,9.6718,9.6926,91272.0
2017-02-14 10:45:00,13.96,14.03,13.96,14.02,203048.0,9.6857,9.7343,9.6857,9.7273,203048.0
2017-02-14 10:50:00,14.03,14.06,14.0,14.04,186464.0,9.7343,9.7551,9.7134,9.7412,186464.0
2017-02-14 10:55:00,14.04,14.06,14.03,14.05,150978.0,9.7412,9.7551,9.7343,9.7481,150978.0
2017-02-14 11:00:00,14.04,14.05,14.03,14.04,59102.0,9.7412,9.7481,9.7343,9.7412,59102.0
2017-02-14 11:05:00,14.04,14.04,13.97,14.0,140943.0,9.7412,9.7412,9.6926,9.7134,140943.0
2017-02-14 11:10:00,13.99,14.04,13.99,14.03,84551.0,9.7065,9.7412,9.7065,9.7343,84551.0
2017-02-14 11:15:00,14.03,14.07,14.02,14.07,91369.0,9.7343,9.762,9.7273,9.762,91369.0
2017-02-14 11:20:00,14.07,14.08,14.05,14.06,92383.0,9.762,9.7689,9.7481,9.7551,92383.0
2017-02-14 11:25:00,14.05,14.06,14.02,14.06,150187.0,9.7481,9.7551,9.7273,9.7551,150187.0
2017-02-14 11:30:00,14.05,14.05,14.03,14.03,30395.0,9.7481,9.7481,9.7343,9.7343,30395.0
2017-02-14 11:35:00,14.03,14.04,14.01,14.02,69414.0,9.7343,9.7412,9.7204,9.7273,69414.0
2017-02-14 11:40:00,14.01,14.02,13.99,14.01,73874.0,9.7204,9.7273,9.7065,9.7204,73874.0
2017-02-14 11:45:00,14.0,14.01,13.98,13.99,59444.0,9.7134,9.7204,9.6996,9.7065,59444.0
2017-02-14 11:50:00,13.98,14.0,13.96,13.99,100666.0,9.6996,9.7134,9.6857,9.7065,100666.0
2017-02-14 11:55:00,14.0,14.01,13.98,13.99,79423.0,9.7134,9.7204,9.6996,9.7065,79423.0
2017-02-14 12:00:00,13.99,14.01,13.99,13.99,26215.0,9.7065,9.7204,9.7065,9.7065,26215.0
2017-02-14 12:05:00,13.99,14.01,13.99,13.99,23879.0,9.7065,9.7204,9.7065,9.7065,23879.0
2017-02-14 12:10:00,13.99,14.0,13.97,13.98,193708.0,9.7065,9.7134,9.6926,9.6996,193708.0
2017-02-14 12:15:00,13.98,13.99,13.97,13.97,47259.0,9.6996,9.7065,9.6926,9.6926,47259.0
2017-02-14 12:20:00,13.98,13.99,13.97,13.98,125175.0,9.6996,9.7065,9.6926,9.6996,125175.0
2017-02-14 12:25:00,13.98,13.98,13.96,13.96,119758.0,9.6996,9.6996,9.6857,9.6857,119758.0
2017-02-14 12:30:00,13.97,14.0,13.95,14.0,124133.0,9.6926,9.7134,9.6788,9.7134,124133.0
2017-02-14 12:35:00,14.0,14.01,13.99,14.0,90525.0,9.7134,9.7204,9.7065,9.7134,90525.0
2017-02-14 12:40:00,14.0,14.03,14.0,14.03,89323.0,9.7134,9.7343,9.7134,9.7343,89323.0
2017-02-14 12:45:00,14.03,14.03,14.01,14.02,77953.0,9.7343,9.7343,9.7204,9.7273,77953.0
2017-02-14 12:50:00,14.02,14.04,14.01,14.02,61165.0,9.7273,9.7412,9.7204,9.7273,61165.0
2017-02-14 12:55:00,14.03,14.06,14.02,14.04,84587.0,9.7343,9.7551,9.7273,9.7412,84587.0
2017-02-14 13:00:00,14.05,14.07,14.04,14.06,55777.0,9.7481,9.762,9.7412,9.7551,55777.0
2017-02-14 13:05:00,14.06,14.08,14.05,14.07,53364.0,9.7551,9.7689,9.7481,9.762,53364.0
2017-02-14 13:10:00,14.08,14.1,14.07,14.09,111896.0,9.7689,9.7828,9.762,9.7759,111896.0
2017-02-14 13:15:00,14.09,14.09,14.08,14.09,116019.0,9.7759,9.7759,9.7689,9.7759,116019.0
2017-02-14 13:20:00,14.08,14.09,14.08,14.09,42657.0,9.7689,9.7759,9.7689,9.7759,42657.0
2017-02-14 13:25:00,14.09,14.1,14.08,14.09,86118.0,9.7759,9.7828,9.7689,9.7759,86118.0
2017-02-14 13:30:00,14.08,14.09,14.07,14.07,127482.0,9.7689,9.7759,9.762,9.762,127482.0
2017-02-14 13:35:00,14.07,14.08,14.06,14.06,36754.0,9.762,9.7689,9.7551,9.7551,36754.0
2017-02-14 13:40:00,14.06,14.08,14.06,14.06,30444.0,9.7551,9.7689,9.7551,9.7551,30444.0
2017-02-14 13:45:00,14.06,14.07,14.05,14.06,48336.0,9.7551,9.762,9.7481,9.7551,48336.0
2017-02-14 13:50:00,14.06,14.07,14.05,14.07,41858.0,9.7551,9.762,9.7481,9.762,41858.0
2017-02-14 13:55:00,14.07,14.08,14.06,14.06,48726.0,9.762,9.7689,9.7551,9.7551,48726.0
2017-02-14 14:00:00,14.07,14.09,14.06,14.08,82367.0,9.762,9.7759,9.7551,9.7689,82367.0
2017-02-14 14:05:00,14.07,14.1,14.07,14.07,47709.0,9.762,9.7828,9.762,9.762,47709.0
2017-02-14 14:10:00,14.08,14.09,14.07,14.08,64276.0,9.7689,9.7759,9.762,9.7689,64276.0
2017-02-14 14:15:00,14.09,14.09,14.08,14.09,49127.0,9.7759,9.7759,9.7689,9.7759,49127.0
2017-02-14 14:20:00,14.09,14.1,14.08,14.1,43609.0,9.7759,9.7828,9.7689,9.7828,43609.0
2017-02-14 14:25:00,14.1,14.1,14.08,14.09,61964.0,9.7828,9.7828,9.7689,9.7759,61964.0
2017-02-14 14:30:00,14.1,14.1,14.08,14.1,115242.0,9.7828,9.7828,9.7689,9.7828,115242.0
2017-02-14 14:35:00,14.1,14.1,14.09,14.1,74714.0,9.7828,9.7828,9.7759,9.7828,74714.0
2017-02-14 14:40:00,14.1,14.12,14.09,14.11,551029.0,9.7828,9.7967,9.7759,9.7898,551029.0
2017-02-14 14:45:00,14.12,14.12,14.08,14.1,143009.0,9.7967,9.7967,9.7689,9.7828,143009.0
2017-02-14 14:50:00,14.11,14.11,14.09,14.09,170995.0,9.7898,9.7898,9.7759,9.7759,170995.0
2017-02-14 14:55:00,14.1,14.11,14.09,14.11,70170.0,9.7828,9.7898,9.7759,9.7898,70170.0
2017-02-14 15:00:00,14.11,14.12,14.09,14.09,87351.0,9.7898,9.7967,9.7759,9.7759,87351.0
2017-02-14 15:05:00,14.09,14.1,14.09,14.09,40834.0,9.7759,9.7828,9.7759,9.7759,40834.0
2017-02-14 15:10:00,14.1,14.11,14.09,14.1,154346.0,9.7828,9.7898,9.7759,9.7828,154346.0
2017-02-14 15:15:00,14.1,14.11,14.09,14.09,34865.0,9.7828,9.7898,9.7759,9.7759,34865.0
2017-02-14 15:20:00,14.09,14.12,14.09,14.11,138913.0,9.7759,9.7967,9.7759,9.7898,138913.0
2017-02-14 15:25:00,14.11,14.12,14.1,14.11,38756.0,9.7898,9.7967,9.7828,9.7898,38756.0
2017-02-14 15:30:00,14.11,14.12,14.1,14.11,45075.0,9.7898,9.7967,9.7828,9.7898,45075.0
2017-02-14 15:35:00,14.11,14.12,14.1,14.11,89381.0,9.7898,9.7967,9.7828,9.7898,89381.0
2017-02-14 15:40:00,14.12,14.13,14.11,14.13,152840.0,9.7967,9.8036,9.7898,9.8036,152840.0
2017-02-14 15:45:00,14.13,14.13,14.12,14.13,77463.0,9.8036,9.8036,9.7967,9.8036,77463.0
2017-02-14 15:50:00,14.13,14.14,14.12,14.12,330513.0,9.8036,9.8106,9.7967,9.7967,330513.0
2017-02-14 15:55:00,14.13,14.13,14.11,14.12,553051.0,9.8036,9.8036,9.7898,9.7967,553051.0
2017-02-15 09:30:00,14.24,14.25,14.13,14.2,360033.0,9.88,9.8869,9.8036,9.8522,360033.0
2017-02-15 09:35:00,14.2,14.21,14.13,14.14,236359.0,9.8522,9.8591,9.8036,9.8106,236359.0
2017-02-15 09:40:00,14.14,14.21,14.12,14.19,245381.0,9.8106,9.8591,9.7967,9.8453,245381.0
2017-02-15 09:45:00,14.2,14.22,14.19,14.21,122876.0,9.8522,9.8661,9.8453,9.8591,122876.0
2017-02-15 09:50:00,14.21,14.27,14.21,14.24,258831.0,9.8591,9.9008,9.8591,9.88,258831.0
2017-02-15 09:55:00,14.25,14.25,14.21,14.23,370804.0,9.8869,9.8869,9.8591,9.873,370804.0
2017-02-15 10:00:00,14.23,14.23,14.17,14.19,205104.0,9.873,9.873,9.8314,9.8453,205104.0
2017-02-15 10:05:00,14.2,14.2,14.14,14.15,82319.0,9.8522,9.8522,9.8106,9.8175,82319.0
2017-02-15 10:10:00,14.14,14.15,14.12,14.15,87251.0,9.8106,9.8175,9.7967,9.8175,87251.0
2017-02-15 10:15:00,14.15,14.16,14.12,14.15,279353.0,9.8175,9.8245,9.7967,9.8175,279353.0
2017-02-15 10:20:00,14.15,14.15,14.1,14.11,137879.0,9.8175,9.8175,9.7828,9.7898,137879.0
2017-02-15 10:25:00,14.11,14.16,14.09,14.15,65401.0,9.7898,9.8245,9.7759,9.8175,65401.0
2017-02-15 10:30:00,14.15,14.19,14.13,14.18,157212.0,9.8175,9.8453,9.8036,9.8383,157212.0
2017-02-15 10:35:00,14.18,14.21,14.17,14.18,52802.0,9.8383,9.8591,9.8314,9.8383,52802.0
2017-02-15 10:40:00,14.18,14.21,14.17,14.2,49446.0,9.8383,9.8591,9.8314,9.8522,49446.0
2017-02-15 10:45:00,14.2,14.23,14.2,14.22,104911.0,9.8522,9.873,9.8522,9.8661,104911.0
2017-02-15 10:50:00,14.23,14.24,14.19,14.2,70184.0,9.873,9.88,9.8453,9.8522,70184.0
2017-02-15 10:55:00,14.2,14.23,14.19,14.23,101494.0,9.8522,9.873,9.8453,9.873,101494.0
2017-02-15 11:00:00,14.23,14.23,14.2,14.22,74377.0,9.873,9.873,9.8522,9.8661,74377.0
2017-02-15 11:05:00,14.22,14.25,14.22,14.25,60904.0,9.8661,9.8869,9.8661,9.8869,60904.0
2017-02-15 11:10:00,14.25,14.25,14.22,14.23,69293.0,9.8869,9.8869,9.8661,9.873,69293.0
2017-02-15 11:15:00,14.23,14.24,14.22,14.24,104862.0,9.873,9.88,9.8661,9.88,104862.0
2017-02-15 11:20:00,14.24,14.24,14.22,14.24,85486.0,9.88,9.88,9.8661,9.88,85486.0
2017-02-15 11:25:00,14.24,14.25,14.23,14.24,63014.0,9.88,9.8869,9.873,9.88,63014.0
2017-02-15 11:30:00,14.25,14.26,14.22,14.23,104666.0,9.8869,9.8938,9.8661,9.873,104666.0
2017-02-15 11:35:00,14.23,14.23,14.18,14.19,47675.0,9.873,9.873,9.8383,9.8453,47675.0
2017-02-15 11:40:00,14.19,14.19,14.15,14.16,46167.0,9.8453,9.8453,9.8175,9.8245,46167.0
2017-02-15 11:45:00,14.17,14.19,14.15,14.18,105729.0,9.8314,9.8453,9.8175,9.8383,105729.0
2017-02-15 11:50:00,14.18,14.21,14.17,14.2,159557.0,9.8383,9.8591,9.8314,9.8522,159557.0
2017-02-15 11:55:00,14.19,14.21,14.18,14.19,121121.0,9.8453,9.8591,9.8383,9.8453,121121.0
2017-02-15 12:00:00,14.2,14.2,14.17,14.18,42885.0,9.8522,9.8522,9.8314,9.8383,42885.0
2017-02-15 12:05:00,14.19,14.19,14.17,14.19,106879.0,9.8453,9.8453,9.8314,9.8453,106879.0
2017-02-15 12:10:00,14.18,14.19,14.17,14.19,62522.0,9.8383,9.8453,9.8314,9.8453,62522.0
2017-02-15 12:15:00,14.19,14.19,14.16,14.17,55489.0,9.8453,9.8453,9.8245,9.8314,55489.0
2017-02-15 12:20:00,14.17,14.19,14.15,14.19,74163.0,9.8314,9.8453,9.8175,9.8453,74163.0
2017-02-15 12:25:00,14.19,14.2,14.18,14.2,17806.0,9.8453,9.8522,9.8383,9.8522,17806.0
2017-02-15 12:30:00,14.19,14.2,14.18,14.19,32938.0,9.8453,9.8522,9.8383,9.8453,32938.0
2017-02-15 12:35:00,14.19,14.2,14.18,14.2,18823.0,9.8453,9.8522,9.8383,9.8522,18823.0
2017-02-15 12:40:00,14.2,14.21,14.18,14.21,47152.0,9.8522,9.8591,9.8383,9.8591,47152.0
2017-02-15 12:45:00,14.21,14.21,14.18,14.18,19809.0,9.8591,9.8591,9.8383,9.8383,19809.0
2017-02-15 12:50:00,14.19,14.22,14.18,14.21,37753.0,9.8453,9.8661,9.8383,9.8591,37753.0
2017-02-15 12:55:00,14.21,14.22,14.19,14.2,31724.0,9.8591,9.8661,9.8453,9.8522,31724.0
2017-02-15 13:00:00,14.19,14.22,14.19,14.21,60327.0,9.8453,9.8661,9.8453,9.8591,60327.0
2017-02-15 13:05:00,14.21,14.21,14.19,14.2,75259.0,9.8591,9.8591,9.8453,9.8522,75259.0
2017-02-15 13:10:00,14.2,14.21,14.18,14.19,24531.0,9.8522,9.8591,9.8383,9.8453,24531.0
2017-02-15 13:15:00,14.19,14.22,14.19,14.21,50538.0,9.8453,9.8661,9.8453,9.8591,50538.0
2017-02-15 13:20:00,14.21,14.22,14.2,14.22,24534.0,9.8591,9.8661,9.8522,9.8661,24534.0
2017-02-15 13:25:00,14.21,14.22,14.2,14.21,65012.0,9.8591,9.8661,9.8522,9.8591,65012.0
2017-02-15 13:30:00,14.21,14.24,14.2,14.23,89351.0,9.8591,9.88,9.8522,9.873,89351.0
2017-02-15 13:35:00,14.22,14.23,14.2,14.21,77169.0,9.8661,9.873,9.8522,9.8591,77169.0
2017-02-15 13:40:00,14.21,14.23,14.2,14.23,56109.0,9.8591,9.873,9.8522,9.873,56109.0
2017-02-15 13:45:00,14.23,14.25,14.22,14.24,93639.0,9.873,9.8869,9.8661,9.88,93639.0
2017-02-15 13:50:00,14.25,14.26,14.24,14.26,62698.0,9.8869,9.8938,9.88,9.8938,62698.0
2017-02-15 13:55:00,14.26,14.27,14.25,14.26,106212.0,9.8938,9.9008,9.8869,9.8938,106212.0
2017-02-15 14:00:00,14.25,14.27,14.24,14.26,120807.0,9.8869,9.9008,9.88,9.8938,120807.0
2017-02-15 14:05:00,14.26,14.26,14.22,14.22,50862.0,9.8938,9.8938,9.8661,9.8661,50862.0
2017-02-15 14:10:00,14.23,14.23,14.21,14.23,44389.0,9.873,9.873,9.8591,9.873,44389.0
2017-02-15 14:15:00,14.23,14.23,14.21,14.21,82778.0,9.873,9.873,9.8591,9.8591,82778.0
2017-02-15 14:20:00,14.21,14.24,14.21,14.24,37164.0,9.8591,9.88,9.8591,9.88,37164.0
2017-02-15 14:25:00,14.24,14.26,14.23,14.24,76576.0,9.88,9.8938,9.873,9.88,76576.0
2017-02-15 14:30:00,14.24,14.24,14.22,14.22,38130.0,9.88,9.88,9.8661,9.8661,38130.0
2017-02-15 14:35:00,14.22,14.24,14.22,14.23,75340.0,9.8661,9.88,9.8661,9.873,75340.0
2017-02-15 14:40:00,14.22,14.25,14.21,14.24,65990.0,9.8661,9.8869,9.8591,9.88,65990.0
2017-02-15 14:45:00,14.24,14.25,14.22,14.22,62639.0,9.88,9.8869,9.8661,9.8661,62639.0
2017-02-15 14:50:00,14.23,14.24,14.22,14.24,37564.0,9.873,9.88,9.8661,9.88,37564.0
2017-02-15 14:55:00,14.24,14.24,14.23,14.24,15823.0,9.88,9.88,9.873,9.88,15823.0
2017-02-15 15:00:00,14.24,14.25,14.23,14.25,51548.0,9.88,9.8869,9.873,9.8869,51548.0
2017-02-15 15:05:00,14.25,14.25,14.23,14.24,98837.0,9.8869,9.8869,9.873,9.88,98837.0
2017-02-15 15:10:00,14.24,14.26,14.23,14.26,142277.0,9.88,9.8938,9.873,9.8938,142277.0
2017-02-15 15:15:00,14.26,14.28,14.25,14.27,106510.0,9.8938,9.9077,9.8869,9.9008,106510.0
2017-02-15 15:20:00,14.27,14.27,14.26,14.26,24348.0,9.9008,9.9008,9.8938,9.8938,24348.0
2017-02-15 15:25:00,14.26,14.27,14.23,14.24,66470.0,9.8938,9.9008,9.873,9.88,66470.0
2017-02-15 15:30:00,14.24,14.25,14.22,14.23,87148.0,9.88,9.8869,9.8661,9.873,87148.0
2017-02-15 15:35:00,14.23,14.24,14.22,14.24,156680.0,9.873,9.88,9.8661,9.88,156680.0
2017-02-15 15:40:00,14.24,14.24,14.22,14.22,67228.0,9.88,9.88,9.8661,9.8661,67228.0
2017-02-15 15:45:00,14.22,14.23,14.22,14.23,71507.0,9.8661,9.873,9.8661,9.873,71507.0
2017-02-15 15:50:00,14.23,14.23,14.21,14.21,129482.0,9.873,9.873,9.8591,9.8591,129482.0
2017-02-15 15:55:00,14.21,14.23,14.21,14.23,578181.0,9.8591,9.873,9.8591,9.873,578181.0
2017-02-16 09:30:00,14.17,14.21,14.16,14.19,297308.0,9.8314,9.8591,9.8245,9.8453,297308.0
2017-02-16 09:35:00,14.19,14.22,14.17,14.22,275657.0,9.8453,9.8661,9.8314,9.8661,275657.0
2017-02-16 09:40:00,14.21,14.24,14.2,14.22,112540.0,9.8591,9.88,9.8522,9.8661,112540.0
2017-02-16 09:45:00,14.21,14.21,14.17,14.19,281799.0,9.8591,9.8591,9.8314,9.8453,281799.0
2017-02-16 09:50:00,14.19,14.19,14.13,14.14,77542.0,9.8453,9.8453,9.8036,9.8106,77542.0
2017-02-16 09:55:00,14.15,14.17,14.14,14.15,41220.0,9.8175,9.8314,9.8106,9.8175,41220.0
2017-02-16 10:00:00,14.15,14.15,14.1,14.11,69794.0,9.8175,9.8175,9.7828,9.7898,69794.0
2017-02-16 10:05:00,14.11,14.16,14.1,14.16,112056.0,9.7898,9.8245,9.7828,9.8245,112056.0
2017-02-16 10:10:00,14.16,14.17,14.1,14.11,81318.0,9.8245,9.8314,9.7828,9.7898,81318.0
2017-02-16 10:15:00,14.1,14.11,14.08,14.08,74567.0,9.7828,9.7898,9.7689,9.7689,74567.0
2017-02-16 10:20:00,14.09,14.13,14.08,14.13,64629.0,9.7759,9.8036,9.7689,9.8036,64629.0
2017-02-16 10:25:00,14.13,14.14,14.11,14.12,61648.0,9.8036,9.8106,9.7898,9.7967,61648.0
2017-02-16 10:30:00,14.12,14.16,14.12,14.16,94334.0,9.7967,9.8245,9.7967,9.8245,94334.0
2017-02-16 10:35:00,14.15,14.17,14.14,14.16,47919.0,9.8175,9.8314,9.8106,9.8245,47919.0
2017-02-16 10:40:00,14.16,14.17,14.13,14.15,98566.0,9.8245,9.8314,9.8036,9.8175,98566.0
2017-02-16 10:45:00,14.14,14.14,14.07,14.08,65192.0,9.8106,9.8106,9.762,9.7689,65192.0
2017-02-16 10:50:00,14.08,14.09,14.03,14.04,124499.0,9.7689,9.7759,9.7343,9.7412,124499.0
2017-02-16 10:55:00,14.04,14.08,14.03,14.08,125450.0,9.7412,9.7689,9.7343,9.7689,125450.0
2017-02-16 11:00:00,14.07,14.08,14.04,14.06,39917.0,9.762,9.7689,9.7412,9.7551,39917.0
2017-02-16 11:05:00,14.06,14.07,14.03,14.05,81324.0,9.7551,9.762,9.7343,9.7481,81324.0
2017-02-16 11:10:00,14.04,14.05,14.02,14.05,88532.0,9.7412,9.7481,9.7273,9.7481,88532.0
2017-02-16 11:15:00,14.05,14.07,14.05,14.07,45347.0,9.7481,9.762,9.7481,9.762,45347.0
2017-02-16 11:20:00,14.06,14.09,14.06,14.08,44433.0,9.7551,9.7759,9.7551,9.7689,44433.0
2017-02-16 11:25:00,14.08,14.09,14.06,14.08,87536.0,9.7689,9.7759,9.7551,9.7689,87536.0
2017-02-16 11:30:00,14.08,14.12,14.07,14.12,57769.0,9.7689,9.7967,9.762,9.7967,57769.0
2017-02-16 11:35:00,14.11,14.12,14.08,14.1,46483.0,9.7898,9.7967,9.7689,9.7828,46483.0
2017-02-16 11:40:00,14.09,14.11,14.09,14.11,59645.0,9.7759,9.7898,9.7759,9.7898,59645.0
2017-02-16 11:45:00,14.1,14.1,14.08,14.09,40812.0,9.7828,9.7828,9.7689,9.7759,40812.0
2017-02-16 11:50:00,14.1,14.11,14.08,14.1,41330.0,9.7828,9.7898,9.7689,9.7828,41330.0
2017-02-16 11:55:00,14.11,14.11,14.09,14.11,35822.0,9.7898,9.7898,9.7759,9.7898,35822.0
2017-02-16 12:00:00,14.11,14.11,14.07,14.09,122175.0,9.7898,9.7898,9.762,9.7759,122175.0
2017-02-16 12:05:00,14.09,14.1,14.07,14.08,26741.0,9.7759,9.7828,9.762,9.7689,26741.0
2017-02-16 12:10:00,14.08,14.09,14.06,14.06,40375.0,9.7689,9.7759,9.7551,9.7551,40375.0
2017-02-16 12:15:00,14.07,14.08,14.06,14.08,41333.0,9.762,9.7689,9.7551,9.7689,41333.0
2017-02-16 12:20:00,14.08,14.09,14.07,14.08,36210.0,9.7689,9.7759,9.762,9.7689,36210.0
2017-02-16 12:25:00,14.08,14.09,14.07,14.09,82168.0,9.7689,9.7759,9.762,9.7759,82168.0
2017-02-16 12:30:00,14.09,14.11,14.08,14.11,44305.0,9.7759,9.7898,9.7689,9.7898,44305.0
2017-02-16 12:35:00,14.11,14.13,14.1,14.12,29348.0,9.7898,9.8036,9.7828,9.7967,29348.0
2017-02-16 12:40:00,14.12,14.13,14.11,14.13,35276.0,9.7967,9.8036,9.7898,9.8036,35276.0
2017-02-16 12:45:00,14.13,14.13,14.1,14.11,67683.0,9.8036,9.8036,9.7828,9.7898,67683.0
2017-02-16 12:50:00,14.11,14.14,14.11,14.14,23134.0,9.7898,9.8106,9.7898,9.8106,23134.0
2017-02-16 12:55:00,14.13,14.14,14.1,14.11,73460.0,9.8036,9.8106,9.7828,9.7898,73460.0
2017-02-16 13:00:00,14.1,14.11,14.07,14.08,38557.0,9.7828,9.7898,9.762,9.7689,38557.0
2017-02-16 13:05:00,14.08,14.11,14.07,14.11,65083.0,9.7689,9.7898,9.762,9.7898,65083.0
2017-02-16 13:10:00,14.11,14.11,14.08,14.1,38114.0,9.7898,9.7898,9.7689,9.7828,38114.0
2017-02-16 13:15:00,14.1,14.11,14.09,14.1,15326.0,9.7828,9.7898,9.7759,9.7828,15326.0
2017-02-16 13:20:00,14.1,14.11,14.09,14.09,35149.0,9.7828,9.7898,9.7759,9.7759,35149.0
2017-02-16 13:25:00,14.09,14.11,14.08,14.09,45133.0,9.7759,9.7898,9.7689,9.7759,45133.0
2017-02-16 13:30:00,14.09,14.1,14.07,14.09,42848.0,9.7759,9.7828,9.762,9.7759,42848.0
2017-02-16 13:35:00,14.08,14.1,14.07,14.1,24585.0,9.7689,9.7828,9.762,9.7828,24585.0
2017-02-16 13:40:00,14.1,14.1,14.08,14.08,18857.0,9.7828,9.7828,9.7689,9.7689,18857.0
2017-02-16 13:45:00,14.09,14.09,14.08,14.09,16375.0,9.7759,9.7759,9.7689,9.7759,16375.0
2017-02-16 13:50:00,14.09,14.09,14.08,14.09,5500.0,9.7759,9.7759,9.7689,9.7759,5500.0
2017-02-16 13:55:00,14.09,14.1,14.09,14.1,49724.0,9.7759,9.7828,9.7759,9.7828,49724.0
2017-02-16 14:00:00,14.09,14.11,14.09,14.09,53675.0,9.7759,9.7898,9.7759,9.7759,53675.0
2017-02-16 14:05:00,14.09,14.1,14.08,14.09,19628.0,9.7759,9.7828,9.7689,9.7759,19628.0
2017-02-16 14:10:00,14.09,14.1,14.09,14.1,24256.0,9.7759,9.7828,9.7759,9.7828,24256.0
2017-02-16 14:15:00,14.1,14.1,14.07,14.07,28900.0,9.7828,9.7828,9.762,9.762,28900.0
2017-02-16 14:20:00,14.07,14.08,14.06,14.06,18906.0,9.762,9.7689,9.7551,9.7551,18906.0
2017-02-16 14:25:00,14.07,14.08,14.06,14.08,37683.0,9.762,9.7689,9.7551,9.7689,37683.0
2017-02-16 14:30:00,14.08,14.09,14.08,14.09,11507.0,9.7689,9.7759,9.7689,9.7759,11507.0
2017-02-16 14:35:00,14.08,14.08,14.07,14.07,23662.0,9.7689,9.7689,9.762,9.762,23662.0
2017-02-16 14:40:00,14.07,14.1,14.07,14.1,28786.0,9.762,9.7828,9.762,9.7828,28786.0
2017-02-16 14:45:00,14.1,14.11,14.09,14.1,42993.0,9.7828,9.7898,9.7759,9.7828,42993.0
2017-02-16 14:50:00,14.1,14.11,14.09,14.11,25989.0,9.7828,9.7898,9.7759,9.7898,25989.0
2017-02-16 14:55:00,14.11,14.12,14.1,14.11,44677.0,9.7898,9.7967,9.7828,9.7898,44677.0
2017-02-16 15:00:00,14.11,14.14,14.1,14.14,31086.0,9.7898,9.8106,9.7828,9.8106,31086.0
2017-02-16 15:05:00,14.13,14.14,14.12,14.13,77236.0,9.8036,9.8106,9.7967,9.8036,77236.0
2017-02-16 15:10:00,14.13,14.14,14.12,14.13,63939.0,9.8036,9.8106,9.7967,9.8036,63939.0
2017-02-16 15:15:00,14.12,14.13,14.11,14.12,78907.0,9.7967,9.8036,9.7898,9.7967,78907.0
2017-02-16 15:20:00,14.12,14.15,14.11,14.15,59943.0,9.7967,9.8175,9.7898,9.8175,59943.0
2017-02-16 15:25:00,14.14,14.16,14.14,14.15,48264.0,9.8106,9.8245,9.8106,9.8175,48264.0
2017-02-16 15:30:00,14.15,14.16,14.13,14.16,92816.0,9.8175,9.8245,9.8036,9.8245,92816.0
2017-02-16 15:35:00,14.15,14.17,14.15,14.15,82208.0,9.8175,9.8314,9.8175,9.8175,82208.0
2017-02-16 15:40:00,14.15,14.16,14.14,14.15,53322.0,9.8175,9.8245,9.8106,9.8175,53322.0
2017-02-16 15:45:00,14.15,14.16,14.14,14.15,67650.0,9.8175,9.8245,9.8106,9.8175,67650.0
2017-02-16 15:50:00,14.15,14.17,14.14,14.17,233463.0,9.8175,9.8314,9.8106,9.8314,233463.0
2017-02-16 15:55:00,14.17,14.18,14.16,14.18,222227.0,9.8314,9.8383,9.8245,9.8383,222227.0
2017-02-17 09:30:00,14.02,14.09,13.92,13.95,599250.0,9.7273,9.7759,9.6579,9.6788,599250.0
2017-02-17 09:35:00,13.96,14.0,13.92,13.93,109926.0,9.6857,9.7134,9.6579,9.6649,109926.0
2017-02-17 09:40:00,13.94,13.97,13.94,13.96,84943.0,9.6718,9.6926,9.6718,9.6857,84943.0
2017-02-17 09:45:00,13.96,14.0,13.94,14.0,95833.0,9.6857,9.7134,9.6718,9.7134,95833.0
2017-02-17 09:50:00,13.99,14.0,13.96,13.97,66542.0,9.7065,9.7134,9.6857,9.6926,66542.0
2017-02-17 09:55:00,13.96,13.99,13.95,13.99,63251.0,9.6857,9.7065,9.6788,9.7065,63251.0
2017-02-17 10:00:00,13.99,14.01,13.97,14.01,53352.0,9.7065,9.7204,9.6926,9.7204,53352.0
2017-02-17 10:05:00,14.01,14.03,13.98,13.98,58370.0,9.7204,9.7343,9.6996,9.6996,58370.0
2017-02-17 10:10:00,13.98,14.02,13.97,14.01,32478.0,9.6996,9.7273,9.6926,9.7204,32478.0
2017-02-17 10:15:00,14.01,14.04,13.99,14.02,71850.0,9.7204,9.7412,9.7065,9.7273,71850.0
2017-02-17 10:20:00,14.02,14.04,14.0,14.04,22647.0,9.7273,9.7412,9.7134,9.7412,22647.0
2017-02-17 10:25:00,14.03,14.04,14.02,14.04,51609.0,9.7343,9.7412,9.7273,9.7412,51609.0
2017-02-17 10:30:00,14.04,14.05,14.01,14.02,103695.0,9.7412,9.7481,9.7204,9.7273,103695.0
2017-02-17 10:35:00,14.02,14.02,13.99,14.0,38201.0,9.7273,9.7273,9.7065,9.7134,38201.0
2017-02-17 10:40:00,14.0,14.01,13.98,14.0,101185.0,9.7134,9.7204,9.6996,9.7134,101185.0
2017-02-17 10:45:00,14.0,14.02,13.99,14.01,38560.0,9.7134,9.7273,9.7065,9.7204,38560.0
2017-02-17 10:50:00,14.01,14.01,13.99,14.0,20777.0,9.7204,9.7204,9.7065,9.7134,20777.0
2017-02-17 10:55:00,14.0,14.0,13.98,13.99,23188.0,9.7134,9.7134,9.6996,9.7065,23188.0
2017-02-17 11:00:00,13.99,14.01,13.98,14.0,33527.0,9.7065,9.7204,9.6996,9.7134,33527.0
2017-02-17 11:05:00,14.0,14.02,13.98,14.01,41350.0,9.7134,9.7273,9.6996,9.7204,41350.0
2017-02-17 11:10:00,14.01,14.04,14.01,14.03,21318.0,9.7204,9.7412,9.7204,9.7343,21318.0
2017-02-17 11:15:00,14.03,14.04,13.99,14.0,65484.0,9.7343,9.7412,9.7065,9.7134,65484.0
2017-02-17 11:20:00,13.99,14.0,13.98,14.0,59821.0,9.7065,9.7134,9.6996,9.7134,59821.0
2017-02-17 11:25:00,13.99,14.01,13.98,13.99,162774.0,9.7065,9.7204,9.6996,9.7065,162774.0
2017-02-17 11:30:00,14.0,14.03,13.99,14.03,265059.0,9.7134,9.7343,9.7065,9.7343,265059.0
2017-02-17 11:35:00,14.03,14.06,14.02,14.04,264472.0,9.7343,9.7551,9.7273,9.7412,264472.0
2017-02-17 11:40:00,14.04,14.05,14.02,14.04,190666.0,9.7412,9.7481,9.7273,9.7412,190666.0
2017-02-17 11:45:00,14.04,14.05,14.02,14.04,116118.0,9.7412,9.7481,9.7273,9.7412,116118.0
2017-02-17 11:50:00,14.05,14.08,14.04,14.08,24761.0,9.7481,9.7689,9.7412,9.7689,24761.0
2017-02-17 11:55:00,14.07,14.09,14.07,14.08,54567.0,9.762,9.7759,9.762,9.7689,54567.0
2017-02-17 12:00:00,14.09,14.09,14.06,14.08,60172.0,9.7759,9.7759,9.7551,9.7689,60172.0
2017-02-17 12:05:00,14.08,14.09,14.07,14.08,25356.0,9.7689,9.7759,9.762,9.7689,25356.0
2017-02-17 12:10:00,14.08,14.1,14.08,14.09,36772.0,9.7689,9.7828,9.7689,9.7759,36772.0
2017-02-17 12:15:00,14.09,14.09,14.08,14.09,7934.0,9.7759,9.7759,9.7689,9.7759,7934.0
2017-02-17 12:20:00,14.09,14.09,14.08,14.09,8072.0,9.7759,9.7759,9.7689,9.7759,8072.0
2017-02-17 12:25:00,14.09,14.1,14.08,14.09,35342.0,9.7759,9.7828,9.7689,9.7759,35342.0
2017-02-17 12:30:00,14.09,14.09,14.08,14.09,41761.0,9.7759,9.7759,9.7689,9.7759,41761.0
2017-02-17 12:35:00,14.09,14.1,14.07,14.09,114307.0,9.7759,9.7828,9.762,9.7759,114307.0
2017-02-17 12:40:00,14.09,14.09,14.08,14.09,28422.0,9.7759,9.7759,9.7689,9.7759,28422.0
2017-02-17 12:45:00,14.09,14.09,14.07,14.08,33854.0,9.7759,9.7759,9.762,9.7689,33854.0
2017-02-17 12:50:00,14.08,14.08,14.07,14.08,16047.0,9.7689,9.7689,9.762,9.7689,16047.0
2017-02-17 12:55:00,14.08,14.09,14.07,14.09,11383.0,9.7689,9.7759,9.762,9.7759,11383.0
2017-02-17 13:00:00,14.08,14.09,14.06,14.08,42609.0,9.7689,9.7759,9.7551,9.7689,42609.0
2017-02-17 13:05:00,14.08,14.09,14.06,14.07,19185.0,9.7689,9.7759,9.7551,9.762,19185.0
2017-02-17 13:10:00,14.07,14.07,14.06,14.06,9030.0,9.762,9.762,9.7551,9.7551,9030.0
2017-02-17 13:15:00,14.07,14.07,14.05,14.06,27933.0,9.762,9.762,9.7481,9.7551,27933.0
2017-02-17 13:20:00,14.06,14.07,14.06,14.07,12019.0,9.7551,9.762,9.7551,9.762,12019.0
2017-02-17 13:25:00,14.07,14.09,14.05,14.09,529819.0,9.762,9.7759,9.7481,9.7759,529819.0
2017-02-17 13:30:00,14.09,14.1,14.08,14.1,25044.0,9.7759,9.7828,9.7689,9.7828,25044.0
2017-02-17 13:35:00,14.1,14.11,14.09,14.11,14977.0,9.7828,9.7898,9.7759,9.7898,14977.0
2017-02-17 13:40:00,14.11,14.11,14.09,14.11,73183.0,9.7898,9.7898,9.7759,9.7898,73183.0
2017-02-17 13:45:00,14.11,14.11,14.09,14.1,11809.0,9.7898,9.7898,9.7759,9.7828,11809.0
2017-02-17 13:50:00,14.1,14.1,14.09,14.1,3400.0,9.7828,9.7828,9.7759,9.7828,3400.0
2017-02-17 13:55:00,14.1,14.1,14.09,14.1,8922.0,9.7828,9.7828,9.7759,9.7828,8922.0
2017-02-17 14:00:00,14.1,14.11,14.09,14.1,37833.0,9.7828,9.7898,9.7759,9.7828,37833.0
2017-02-17 14:05:00,14.1,14.1,14.08,14.1,77589.0,9.7828,9.7828,9.7689,9.7828,77589.0
2017-02-17 14:10:00,14.1,14.1,14.09,14.1,10207.0,9.7828,9.7828,9.7759,9.7828,10207.0
2017-02-17 14:15:00,14.1,14.11,14.09,14.1,29137.0,9.7828,9.7898,9.7759,9.7828,29137.0
2017-02-17 14:20:00,14.1,14.11,14.09,14.1,11009.0,9.7828,9.7898,9.7759,9.7828,11009.0
2017-02-17 14:25:00,14.11,14.11,14.1,14.1,6368.0,9.7898,9.7898,9.7828,9.7828,6368.0
2017-02-17 14:30:00,14.1,14.11,14.09,14.11,38302.0,9.7828,9.7898,9.7759,9.7898,38302.0
2017-02-17 14:35:00,14.11,14.12,14.1,14.12,50911.0,9.7898,9.7967,9.7828,9.7967,50911.0
2017-02-17 14:40:00,14.12,14.12,14.11,14.12,17462.0,9.7967,9.7967,9.7898,9.7967,17462.0
2017-02-17 14:45:00,14.12,14.12,14.11,14.12,15862.0,9.7967,9.7967,9.7898,9.7967,15862.0
2017-02-17 14:50:00,14.12,14.12,14.11,14.11,7633.0,9.7967,9.7967,9.7898,9.7898,7633.0
2017-02-17 14:55:00,14.11,14.11,14.09,14.09,85308.0,9.7898,9.7898,9.7759,9.7759,85308.0
2017-02-17 15:00:00,14.09,14.11,14.09,14.1,81918.0,9.7759,9.7898,9.7759,9.7828,81918.0
2017-02-17 15:05:00,14.1,14.11,14.09,14.11,14648.0,9.7828,9.7898,9.7759,9.7898,14648.0
2017-02-17 15:10:00,14.11,14.12,14.1,14.11,71944.0,9.7898,9.7967,9.7828,9.7898,71944.0
2017-02-17 15:15:00,14.12,14.12,14.11,14.12,52657.0,9.7967,9.7967,9.7898,9.7967,52657.0
2017-02-17 15:20:00,14.12,14.13,14.11,14.13,175468.0,9.7967,9.8036,9.7898,9.8036,175468.0
2017-02-17 15:25:00,14.12,14.14,14.12,14.14,56726.0,9.7967,9.8106,9.7967,9.8106,56726.0
2017-02-17 15:30:00,14.13,14.14,14.13,14.13,49774.0,9.8036,9.8106,9.8036,9.8036,49774.0
2017-02-17 15:35:00,14.14,14.14,14.12,14.12,76811.0,9.8106,9.8106,9.7967,9.7967,76811.0
2017-02-17 15:40:00,14.13,14.14,14.12,14.14,93662.0,9.8036,9.8106,9.7967,9.8106,93662.0
2017-02-17 15:45:00,14.14,14.14,14.11,14.12,146402.0,9.8106,9.8106,9.7898,9.7967,146402.0
2017-02-17 15:50:00,14.12,14.13,14.11,14.13,93890.0,9.7967,9.8036,9.7898,9.8036,93890.0
2017-02-17 15:55:00,14.13,14.13,14.1,14.12,703307.0,9.8036,9.8036,9.7828,9.7967,703307.0
2017-02-21 09:30:00,14.19,14.34,14.15,14.29,292044.0,9.8453,9.9493,9.8175,9.9146,292044.0
2017-02-21 09:35:00,14.28,14.28,14.23,14.26,191488.0,9.9077,9.9077,9.873,9.8938,191488.0
2017-02-21 09:40:00,14.27,14.29,14.24,14.25,134097.0,9.9008,9.9146,9.88,9.8869,134097.0
2017-02-21 09:45:00,14.25,14.26,14.21,14.24,199486.0,9.8869,9.8938,9.8591,9.88,199486.0
2017-02-21 09:50:00,14.24,14.24,14.21,14.21,226722.0,9.88,9.88,9.8591,9.8591,226722.0
2017-02-21 09:55:00,14.21,14.22,14.17,14.18,69555.0,9.8591,9.8661,9.8314,9.8383,69555.0
2017-02-21 10:00:00,14.19,14.19,14.17,14.18,47835.0,9.8453,9.8453,9.8314,9.8383,47835.0
2017-02-21 10:05:00,14.19,14.19,14.16,14.19,114767.0,9.8453,9.8453,9.8245,9.8453,114767.0
2017-02-21 10:10:00,14.19,14.2,14.17,14.19,261267.0,9.8453,9.8522,9.8314,9.8453,261267.0
2017-02-21 10:15:00,14.19,14.2,14.17,14.2,216836.0,9.8453,9.8522,9.8314,9.8522,216836.0
2017-02-21 10:20:00,14.19,14.2,14.17,14.18,100313.0,9.8453,9.8522,9.8314,9.8383,100313.0
2017-02-21 10:25:00,14.18,14.19,14.17,14.18,204448.0,9.8383,9.8453,9.8314,9.8383,204448.0
2017-02-21 10:30:00,14.18,14.2,14.16,14.18,115602.0,9.8383,9.8522,9.8245,9.8383,115602.0
2017-02-21 10:35:00,14.18,14.19,14.18,14.18,26792.0,9.8383,9.8453,9.8383,9.8383,26792.0
2017-02-21 10:40:00,14.18,14.23,14.18,14.21,72126.0,9.8383,9.873,9.8383,9.8591,72126.0
2017-02-21 10:45:00,14.21,14.22,14.19,14.19,40070.0,9.8591,9.8661,9.8453,9.8453,40070.0
2017-02-21 10:50:00,14.2,14.21,14.19,14.19,32052.0,9.8522,9.8591,9.8453,9.8453,32052.0
2017-02-21 10:55:00,14.19,14.2,14.17,14.19,126282.0,9.8453,9.8522,9.8314,9.8453,126282.0
2017-02-21 11:00:00,14.18,14.2,14.18,14.2,56534.0,9.8383,9.8522,9.8383,9.8522,56534.0
2017-02-21 11:05:00,14.19,14.2,14.17,14.18,35004.0,9.8453,9.8522,9.8314,9.8383,35004.0
2017-02-21 11:10:00,14.18,14.18,14.16,14.16,61378.0,9.8383,9.8383,9.8245,9.8245,61378.0
2017-02-21 11:15:00,14.17,14.19,14.16,14.19,31121.0,9.8314,9.8453,9.8245,9.8453,31121.0
2017-02-21 11:20:00,14.19,14.19,14.14,14.15,104510.0,9.8453,9.8453,9.8106,9.8175,104510.0
2017-02-21 11:25:00,14.15,14.15,14.13,14.14,102047.0,9.8175,9.8175,9.8036,9.8106,102047.0
2017-02-21 11:30:00,14.14,14.15,14.13,14.14,98263.0,9.8106,9.8175,9.8036,9.8106,98263.0
2017-02-21 11:35:00,14.14,14.14,14.1,14.11,71606.0,9.8106,9.8106,9.7828,9.7898,71606.0
2017-02-21 11:40:00,14.11,14.13,14.1,14.12,17445.0,9.7898,9.8036,9.7828,9.7967,17445.0
2017-02-21 11:45:00,14.13,14.13,14.1,14.1,63186.0,9.8036,9.8036,9.7828,9.7828,63186.0
2017-02-21 11:50:00,14.11,14.13,14.1,14.13,45980.0,9.7898,9.8036,9.7828,9.8036,45980.0
2017-02-21 11:55:00,14.13,14.14,14.11,14.13,52402.0,9.8036,9.8106,9.7898,9.8036,52402.0
2017-02-21 12:00:00,14.14,14.16,14.13,14.15,56014.0,9.8106,9.8245,9.8036,9.8175,56014.0
2017-02-21 12:05:00,14.15,14.16,14.14,14.15,71667.0,9.8175,9.8245,9.8106,9.8175,71667.0
2017-02-21 12:10:00,14.14,14.15,14.13,14.14,123014.0,9.8106,9.8175,9.8036,9.8106,123014.0
2017-02-21 12:15:00,14.14,14.15,14.14,14.15,20438.0,9.8106,9.8175,9.8106,9.8175,20438.0
2017-02-21 12:20:00,14.14,14.15,14.14,14.14,23694.0,9.8106,9.8175,9.8106,9.8106,23694.0
2017-02-21 12:25:00,14.14,14.16,14.14,14.15,20275.0,9.8106,9.8245,9.8106,9.8175,20275.0
2017-02-21 12:30:00,14.16,14.16,14.14,14.15,22178.0,9.8245,9.8245,9.8106,9.8175,22178.0
2017-02-21 12:35:00,14.16,14.16,14.14,14.15,33487.0,9.8245,9.8245,9.8106,9.8175,33487.0
2017-02-21 12:40:00,14.14,14.15,14.13,14.14,23552.0,9.8106,9.8175,9.8036,9.8106,23552.0
2017-02-21 12:45:00,14.14,14.15,14.13,14.14,18623.0,9.8106,9.8175,9.8036,9.8106,18623.0
2017-02-21 12:50:00,14.14,14.14,14.13,14.14,17775.0,9.8106,9.8106,9.8036,9.8106,17775.0
2017-02-21 12:55:00,14.14,14.14,14.12,14.13,68279.0,9.8106,9.8106,9.7967,9.8036,68279.0
2017-02-21 13:00:00,14.13,14.13,14.12,14.13,32042.0,9.8036,9.8036,9.7967,9.8036,32042.0
2017-02-21 13:05:00,14.13,14.13,14.11,14.12,58421.0,9.8036,9.8036,9.7898,9.7967,58421.0
2017-02-21 13:10:00,14.12,14.13,14.11,14.11,35556.0,9.7967,9.8036,9.7898,9.7898,35556.0
2017-02-21 13:15:00,14.12,14.13,14.11,14.12,39914.0,9.7967,9.8036,9.7898,9.7967,39914.0
2017-02-21 13:20:00,14.12,14.12,14.11,14.12,11000.0,9.7967,9.7967,9.7898,9.7967,11000.0
2017-02-21 13:25:00,14.12,14.13,14.11,14.12,43246.0,9.7967,9.8036,9.7898,9.7967,43246.0
2017-02-21 13:30:00,14.12,14.12,14.1,14.1,82189.0,9.7967,9.7967,9.7828,9.7828,82189.0
2017-02-21 13:35:00,14.1,14.12,14.1,14.11,33654.0,9.7828,9.7967,9.7828,9.7898,33654.0
2017-02-21 13:40:00,14.1,14.12,14.1,14.12,31574.0,9.7828,9.7967,9.7828,9.7967,31574.0
2017-02-21 13:45:00,14.12,14.12,14.1,14.11,22786.0,9.7967,9.7967,9.7828,9.7898,22786.0
2017-02-21 13:50:00,14.1,14.11,14.09,14.11,42234.0,9.7828,9.7898,9.7759,9.7898,42234.0
2017-02-21 13:55:00,14.11,14.11,14.09,14.11,32287.0,9.7898,9.7898,9.7759,9.7898,32287.0
2017-02-21 14:00:00,14.11,14.12,14.09,14.12,42053.0,9.7898,9.7967,9.7759,9.7967,42053.0
2017-02-21 14:05:00,14.12,14.12,14.11,14.12,18381.0,9.7967,9.7967,9.7898,9.7967,18381.0
2017-02-21 14:10:00,14.11,14.13,14.11,14.13,36077.0,9.7898,9.8036,9.7898,9.8036,36077.0
2017-02-21 14:15:00,14.13,14.14,14.12,14.13,48053.0,9.8036,9.8106,9.7967,9.8036,48053.0
2017-02-21 14:20:00,14.13,14.15,14.12,14.15,78596.0,9.8036,9.8175,9.7967,9.8175,78596.0
2017-02-21 14:25:00,14.15,14.16,14.14,14.16,35800.0,9.8175,9.8245,9.8106,9.8245,35800.0
2017-02-21 14:30:00,14.16,14.16,14.14,14.15,47938.0,9.8245,9.8245,9.8106,9.8175,47938.0
2017-02-21 14:35:00,14.15,14.16,14.14,14.15,47506.0,9.8175,9.8245,9.8106,9.8175,47506.0
2017-02-21 14:40:00,14.15,14.16,14.15,14.15,17056.0,9.8175,9.8245,9.8175,9.8175,17056.0
2017-02-21 14:45:00,14.16,14.17,14.15,14.17,63738.0,9.8245,9.8314,9.8175,9.8314,63738.0
2017-02-21 14:50:00,14.17,14.17,14.16,14.17,28265.0,9.8314,9.8314,9.8245,9.8314,28265.0
2017-02-21 14:55:00,14.17,14.17,14.15,14.15,117808.0,9.8314,9.8314,9.8175,9.8175,117808.0
2017-02-21 15:00:00,14.15,14.16,14.14,14.15,94664.0,9.8175,9.8245,9.8106,9.8175,94664.0
2017-02-21 15:05:00,14.15,14.15,14.13,14.14,285148.0,9.8175,9.8175,9.8036,9.8106,285148.0
2017-02-21 15:10:00,14.15,14.16,14.14,14.16,31046.0,9.8175,9.8245,9.8106,9.8245,31046.0
2017-02-21 15:15:00,14.16,14.16,14.15,14.15,15466.0,9.8245,9.8245,9.8175,9.8175,15466.0
2017-02-21 15:20:00,14.16,14.17,14.15,14.16,41975.0,9.8245,9.8314,9.8175,9.8245,41975.0
2017-02-21 15:25:00,14.17,14.18,14.16,14.18,42184.0,9.8314,9.8383,9.8245,9.8383,42184.0
2017-02-21 15:30:00,14.18,14.18,14.17,14.18,44664.0,9.8383,9.8383,9.8314,9.8383,44664.0
2017-02-21 15:35:00,14.18,14.19,14.17,14.17,82359.0,9.8383,9.8453,9.8314,9.8314,82359.0
2017-02-21 15:40:00,14.17,14.19,14.17,14.19,36168.0,9.8314,9.8453,9.8314,9.8453,36168.0
2017-02-21 15:45:00,14.19,14.19,14.18,14.19,31702.0,9.8453,9.8453,9.8383,9.8453,31702.0
2017-02-21 15:50:00,14.19,14.2,14.18,14.19,233529.0,9.8453,9.8522,9.8383,9.8453,233529.0
2017-02-21 15:55:00,14.19,14.2,14.18,14.19,393138.0,9.8453,9.8522,9.8383,9.8453,393138.0
2017-02-22 09:30:00,14.08,14.17,14.08,14.13,151156.0,9.7689,9.8314,9.7689,9.8036,151156.0
2017-02-22 09:35:00,14.13,14.14,14.1,14.11,108823.0,9.8036,9.8106,9.7828,9.7898,108823.0
2017-02-22 09:40:00,14.12,14.16,14.11,14.14,72397.0,9.7967,9.8245,9.7898,9.8106,72397.0
2017-02-22 09:45:00,14.14,14.17,14.13,14.17,28441.0,9.8106,9.8314,9.8036,9.8314,28441.0
2017-02-22 09:50:00,14.16,14.18,14.15,14.16,43435.0,9.8245,9.8383,9.8175,9.8245,43435.0
2017-02-22 09:55:00,14.15,14.18,14.15,14.18,125159.0,9.8175,9.8383,9.8175,9.8383,125159.0
2017-02-22 10:00:00,14.18,14.2,14.17,14.19,88139.0,9.8383,9.8522,9.8314,9.8453,88139.0
2017-02-22 10:05:00,14.19,14.2,14.15,14.16,56712.0,9.8453,9.8522,9.8175,9.8245,56712.0
2017-02-22 10:10:00,14.16,14.16,14.14,14.14,77182.0,9.8245,9.8245,9.8106,9.8106,77182.0
2017-02-22 10:15:00,14.15,14.17,14.13,14.14,120146.0,9.8175,9.8314,9.8036,9.8106,120146.0
2017-02-22 10:20:00,14.14,14.15,14.13,14.14,46451.0,9.8106,9.8175,9.8036,9.8106,46451.0
2017-02-22 10:25:00,14.13,14.15,14.12,14.15,46586.0,9.8036,9.8175,9.7967,9.8175,46586.0
2017-02-22 10:30:00,14.15,14.16,14.14,14.16,81968.0,9.8175,9.8245,9.8106,9.8245,81968.0
2017-02-22 10:35:00,14.16,14.2,14.15,14.19,99061.0,9.8245,9.8522,9.8175,9.8453,99061.0
2017-02-22 10:40:00,14.2,14.2,14.17,14.2,72534.0,9.8522,9.8522,9.8314,9.8522,72534.0
2017-02-22 10:45:00,14.2,14.21,14.17,14.19,37070.0,9.8522,9.8591,9.8314,9.8453,37070.0
2017-02-22 10:50:00,14.18,14.19,14.17,14.18,28808.0,9.8383,9.8453,9.8314,9.8383,28808.0
2017-02-22 10:55:00,14.18,14.19,14.17,14.17,28312.0,9.8383,9.8453,9.8314,9.8314,28312.0
2017-02-22 11:00:00,14.18,14.19,14.16,14.17,88598.0,9.8383,9.8453,9.8245,9.8314,88598.0
2017-02-22 11:05:00,14.17,14.18,14.16,14.17,71353.0,9.8314,9.8383,9.8245,9.8314,71353.0
2017-02-22 11:10:00,14.17,14.17,14.14,14.15,55706.0,9.8314,9.8314,9.8106,9.8175,55706.0
2017-02-22 11:15:00,14.15,14.16,14.14,14.15,21433.0,9.8175,9.8245,9.8106,9.8175,21433.0
2017-02-22 11:20:00,14.15,14.18,14.15,14.18,69458.0,9.8175,9.8383,9.8175,9.8383,69458.0
2017-02-22 11:25:00,14.18,14.18,14.16,14.18,51119.0,9.8383,9.8383,9.8245,9.8383,51119.0
2017-02-22 11:30:00,14.18,14.19,14.17,14.18,47513.0,9.8383,9.8453,9.8314,9.8383,47513.0
2017-02-22 11:35:00,14.18,14.18,14.16,14.17,17611.0,9.8383,9.8383,9.8245,9.8314,17611.0
2017-02-22 11:40:00,14.17,14.17,14.16,14.17,19905.0,9.8314,9.8314,9.8245,9.8314,19905.0
2017-02-22 11:45:00,14.17,14.18,14.16,14.17,39010.0,9.8314,9.8383,9.8245,9.8314,39010.0
2017-02-22 11:50:00,14.17,14.17,14.15,14.16,41562.0,9.8314,9.8314,9.8175,9.8245,41562.0
2017-02-22 11:55:00,14.17,14.17,14.15,14.15,24232.0,9.8314,9.8314,9.8175,9.8175,24232.0
2017-02-22 12:00:00,14.15,14.16,14.14,14.14,68408.0,9.8175,9.8245,9.8106,9.8106,68408.0
2017-02-22 12:05:00,14.15,14.16,14.14,14.15,40191.0,9.8175,9.8245,9.8106,9.8175,40191.0
2017-02-22 12:10:00,14.16,14.16,14.15,14.16,14111.0,9.8245,9.8245,9.8175,9.8245,14111.0
2017-02-22 12:15:00,14.16,14.17,14.15,14.17,26493.0,9.8245,9.8314,9.8175,9.8314,26493.0
2017-02-22 12:20:00,14.17,14.17,14.16,14.17,6850.0,9.8314,9.8314,9.8245,9.8314,6850.0
2017-02-22 12:25:00,14.17,14.17,14.15,14.16,10769.0,9.8314,9.8314,9.8175,9.8245,10769.0
2017-02-22 12:30:00,14.16,14.17,14.15,14.16,40714.0,9.8245,9.8314,9.8175,9.8245,40714.0
2017-02-22 12:35:00,14.16,14.16,14.15,14.16,7153.0,9.8245,9.8245,9.8175,9.8245,7153.0
2017-02-22 12:40:00,14.16,14.16,14.15,14.16,9410.0,9.8245,9.8245,9.8175,9.8245,9410.0
2017-02-22 12:45:00,14.15,14.18,14.15,14.17,28861.0,9.8175,9.8383,9.8175,9.8314,28861.0
2017-02-22 12:50:00,14.18,14.19,14.16,14.18,44500.0,9.8383,9.8453,9.8245,9.8383,44500.0
2017-02-22 12:55:00,14.18,14.2,14.17,14.19,33527.0,9.8383,9.8522,9.8314,9.8453,33527.0
2017-02-22 13:00:00,14.19,14.19,14.18,14.19,25030.0,9.8453,9.8453,9.8383,9.8453,25030.0
2017-02-22 13:05:00,14.19,14.2,14.18,14.19,93961.0,9.8453,9.8522,9.8383,9.8453,93961.0
2017-02-22 13:10:00,14.19,14.2,14.19,14.19,50560.0,9.8453,9.8522,9.8453,9.8453,50560.0
2017-02-22 13:15:00,14.2,14.2,14.19,14.2,44783.0,9.8522,9.8522,9.8453,9.8522,44783.0
2017-02-22 13:20:00,14.2,14.2,14.19,14.2,38944.0,9.8522,9.8522,9.8453,9.8522,38944.0
2017-02-22 13:25:00,14.2,14.2,14.19,14.19,24510.0,9.8522,9.8522,9.8453,9.8453,24510.0
2017-02-22 13:30:00,14.2,14.2,14.19,14.2,11857.0,9.8522,9.8522,9.8453,9.8522,11857.0
2017-02-22 13:35:00,14.2,14.21,14.19,14.21,41886.0,9.8522,9.8591,9.8453,9.8591,41886.0
2017-02-22 13:40:00,14.21,14.22,14.2,14.21,50624.0,9.8591,9.8661,9.8522,9.8591,50624.0
2017-02-22 13:45:00,14.21,14.22,14.2,14.22,46913.0,9.8591,9.8661,9.8522,9.8661,46913.0
2017-02-22 13:50:00,14.21,14.24,14.21,14.23,193396.0,9.8591,9.88,9.8591,9.873,193396.0
2017-02-22 13:55:00,14.23,14.24,14.22,14.24,25993.0,9.873,9.88,9.8661,9.88,25993.0
2017-02-22 14:00:00,14.24,14.26,14.19,14.22,388139.0,9.88,9.8938,9.8453,9.8661,388139.0
2017-02-22 14:05:00,14.22,14.22,14.16,14.17,343909.0,9.8661,9.8661,9.8245,9.8314,343909.0
2017-02-22 14:10:00,14.17,14.2,14.15,14.19,79887.0,9.8314,9.8522,9.8175,9.8453,79887.0
2017-02-22 14:15:00,14.2,14.22,14.19,14.2,42030.0,9.8522,9.8661,9.8453,9.8522,42030.0
2017-02-22 14:20:00,14.2,14.22,14.19,14.21,54517.0,9.8522,9.8661,9.8453,9.8591,54517.0
2017-02-22 14:25:00,14.22,14.22,14.2,14.21,44408.0,9.8661,9.8661,9.8522,9.8591,44408.0
2017-02-22 14:30:00,14.21,14.23,14.2,14.21,35756.0,9.8591,9.873,9.8522,9.8591,35756.0
2017-02-22 14:35:00,14.21,14.21,14.2,14.21,14848.0,9.8591,9.8591,9.8522,9.8591,14848.0
2017-02-22 14:40:00,14.21,14.21,14.2,14.2,30418.0,9.8591,9.8591,9.8522,9.8522,30418.0
2017-02-22 14:45:00,14.21,14.21,14.18,14.19,20076.0,9.8591,9.8591,9.8383,9.8453,20076.0
2017-02-22 14:50:00,14.19,14.2,14.17,14.19,128203.0,9.8453,9.8522,9.8314,9.8453,128203.0
2017-02-22 14:55:00,14.19,14.2,14.19,14.2,10432.0,9.8453,9.8522,9.8453,9.8522,10432.0
2017-02-22 15:00:00,14.2,14.2,14.18,14.19,47261.0,9.8522,9.8522,9.8383,9.8453,47261.0
2017-02-22 15:05:00,14.19,14.19,14.18,14.19,26912.0,9.8453,9.8453,9.8383,9.8453,26912.0
2017-02-22 15:10:00,14.19,14.2,14.18,14.19,66457.0,9.8453,9.8522,9.8383,9.8453,66457.0
2017-02-22 15:15:00,14.19,14.2,14.17,14.17,94484.0,9.8453,9.8522,9.8314,9.8314,94484.0
2017-02-22 15:20:00,14.17,14.2,14.17,14.2,81683.0,9.8314,9.8522,9.8314,9.8522,81683.0
2017-02-22 15:25:00,14.19,14.2,14.19,14.19,19765.0,9.8453,9.8522,9.8453,9.8453,19765.0
2017-02-22 15:30:00,14.19,14.21,14.19,14.21,43587.0,9.8453,9.8591,9.8453,9.8591,43587.0
2017-02-22 15:35:00,14.21,14.21,14.19,14.21,106516.0,9.8591,9.8591,9.8453,9.8591,106516.0
2017-02-22 15:40:00,14.2,14.21,14.18,14.19,45557.0,9.8522,9.8591,9.8383,9.8453,45557.0
2017-02-22 15:45:00,14.19,14.19,14.18,14.18,24195.0,9.8453,9.8453,9.8383,9.8383,24195.0
2017-02-22 15:50:00,14.19,14.2,14.18,14.19,119663.0,9.8453,9.8522,9.8383,9.8453,119663.0
2017-02-22 15:55:00,14.19,14.2,14.17,14.18,355793.0,9.8453,9.8522,9.8314,9.8383,355793.0
2017-02-23 09:30:00,14.22,14.25,14.2,14.21,133483.0,9.8661,9.8869,9.8522,9.8591,133483.0
2017-02-23 09:35:00,14.22,14.23,14.17,14.2,112745.0,9.8661,9.873,9.8314,9.8522,112745.0
2017-02-23 09:40:00,14.19,14.2,14.18,14.18,144923.0,9.8453,9.8522,9.8383,9.8383,144923.0
2017-02-23 09:45:00,14.19,14.19,14.14,14.16,178866.0,9.8453,9.8453,9.8106,9.8245,178866.0
2017-02-23 09:50:00,14.16,14.17,14.15,14.16,45402.0,9.8245,9.8314,9.8175,9.8245,45402.0
2017-02-23 09:55:00,14.16,14.19,14.14,14.18,118091.0,9.8245,9.8453,9.8106,9.8383,118091.0
2017-02-23 10:00:00,14.19,14.19,14.15,14.15,41207.0,9.8453,9.8453,9.8175,9.8175,41207.0
2017-02-23 10:05:00,14.16,14.17,14.1,14.11,102917.0,9.8245,9.8314,9.7828,9.7898,102917.0
2017-02-23 10:10:00,14.11,14.11,14.08,14.1,93909.0,9.7898,9.7898,9.7689,9.7828,93909.0
2017-02-23 10:15:00,14.09,14.14,14.08,14.14,138565.0,9.7759,9.8106,9.7689,9.8106,138565.0
2017-02-23 10:20:00,14.13,14.13,14.1,14.11,68217.0,9.8036,9.8036,9.7828,9.7898,68217.0
2017-02-23 10:25:00,14.11,14.13,14.1,14.11,112899.0,9.7898,9.8036,9.7828,9.7898,112899.0
2017-02-23 10:30:00,14.11,14.13,14.09,14.12,41487.0,9.7898,9.8036,9.7759,9.7967,41487.0
2017-02-23 10:35:00,14.12,14.13,14.08,14.09,95097.0,9.7967,9.8036,9.7689,9.7759,95097.0
2017-02-23 10:40:00,14.09,14.11,14.08,14.1,132750.0,9.7759,9.7898,9.7689,9.7828,132750.0
2017-02-23 10:45:00,14.1,14.12,14.09,14.11,140246.0,9.7828,9.7967,9.7759,9.7898,140246.0
2017-02-23 10:50:00,14.11,14.12,14.07,14.07,429812.0,9.7898,9.7967,9.762,9.762,429812.0
2017-02-23 10:55:00,14.07,14.09,14.05,14.09,418839.0,9.762,9.7759,9.7481,9.7759,418839.0
2017-02-23 11:00:00,14.09,14.11,14.07,14.09,61851.0,9.7759,9.7898,9.762,9.7759,61851.0
2017-02-23 11:05:00,14.09,14.1,14.06,14.07,157323.0,9.7759,9.7828,9.7551,9.762,157323.0
2017-02-23 11:10:00,14.07,14.09,14.06,14.07,82152.0,9.762,9.7759,9.7551,9.762,82152.0
2017-02-23 11:15:00,14.07,14.09,14.06,14.08,124672.0,9.762,9.7759,9.7551,9.7689,124672.0
2017-02-23 11:20:00,14.08,14.08,14.05,14.06,99252.0,9.7689,9.7689,9.7481,9.7551,99252.0
2017-02-23 11:25:00,14.06,14.09,14.05,14.08,35867.0,9.7551,9.7759,9.7481,9.7689,35867.0
2017-02-23 11:30:00,14.09,14.12,14.08,14.11,90211.0,9.7759,9.7967,9.7689,9.7898,90211.0
2017-02-23 11:35:00,14.11,14.11,14.09,14.09,35259.0,9.7898,9.7898,9.7759,9.7759,35259.0
2017-02-23 11:40:00,14.1,14.1,14.08,14.08,19277.0,9.7828,9.7828,9.7689,9.7689,19277.0
2017-02-23 11:45:00,14.09,14.09,14.06,14.09,62986.0,9.7759,9.7759,9.7551,9.7759,62986.0
2017-02-23 11:50:00,14.08,14.1,14.08,14.09,26790.0,9.7689,9.7828,9.7689,9.7759,26790.0
2017-02-23 11:55:00,14.09,14.09,14.07,14.07,18494.0,9.7759,9.7759,9.762,9.762,18494.0
2017-02-23 12:00:00,14.07,14.09,14.06,14.09,35052.0,9.762,9.7759,9.7551,9.7759,35052.0
2017-02-23 12:05:00,14.09,14.1,14.08,14.1,49557.0,9.7759,9.7828,9.7689,9.7828,49557.0
2017-02-23 12:10:00,14.09,14.11,14.08,14.11,130796.0,9.7759,9.7898,9.7689,9.7898,130796.0
2017-02-23 12:15:00,14.11,14.14,14.11,14.13,81077.0,9.7898,9.8106,9.7898,9.8036,81077.0
2017-02-23 12:20:00,14.13,14.15,14.12,14.13,41511.0,9.8036,9.8175,9.7967,9.8036,41511.0
2017-02-23 12:25:00,14.13,14.15,14.12,14.13,24976.0,9.8036,9.8175,9.7967,9.8036,24976.0
2017-02-23 12:30:00,14.14,14.15,14.12,14.15,39023.0,9.8106,9.8175,9.7967,9.8175,39023.0
2017-02-23 12:35:00,14.15,14.17,14.14,14.16,36386.0,9.8175,9.8314,9.8106,9.8245,36386.0
2017-02-23 12:40:00,14.16,14.17,14.13,14.14,66297.0,9.8245,9.8314,9.8036,9.8106,66297.0
2017-02-23 12:45:00,14.14,14.15,14.14,14.15,6259.0,9.8106,9.8175,9.8106,9.8175,6259.0
2017-02-23 12:50:00,14.15,14.15,14.14,14.14,16325.0,9.8175,9.8175,9.8106,9.8106,16325.0
2017-02-23 12:55:00,14.14,14.15,14.14,14.14,18933.0,9.8106,9.8175,9.8106,9.8106,18933.0
2017-02-23 13:00:00,14.14,14.14,14.13,14.13,24323.0,9.8106,9.8106,9.8036,9.8036,24323.0
2017-02-23 13:05:00,14.12,14.15,14.12,14.14,46100.0,9.7967,9.8175,9.7967,9.8106,46100.0
2017-02-23 13:10:00,14.14,14.14,14.11,14.12,75801.0,9.8106,9.8106,9.7898,9.7967,75801.0
2017-02-23 13:15:00,14.12,14.12,14.11,14.12,17579.0,9.7967,9.7967,9.7898,9.7967,17579.0
2017-02-23 13:20:00,14.12,14.12,14.11,14.11,41746.0,9.7967,9.7967,9.7898,9.7898,41746.0
2017-02-23 13:25:00,14.12,14.12,14.1,14.11,27660.0,9.7967,9.7967,9.7828,9.7898,27660.0
2017-02-23 13:30:00,14.11,14.12,14.1,14.12,36159.0,9.7898,9.7967,9.7828,9.7967,36159.0
2017-02-23 13:35:00,14.12,14.13,14.11,14.13,46418.0,9.7967,9.8036,9.7898,9.8036,46418.0
2017-02-23 13:40:00,14.13,14.14,14.12,14.14,13453.0,9.8036,9.8106,9.7967,9.8106,13453.0
2017-02-23 13:45:00,14.14,14.15,14.13,14.15,25256.0,9.8106,9.8175,9.8036,9.8175,25256.0
2017-02-23 13:50:00,14.15,14.16,14.13,14.15,33812.0,9.8175,9.8245,9.8036,9.8175,33812.0
2017-02-23 13:55:00,14.15,14.16,14.14,14.16,33071.0,9.8175,9.8245,9.8106,9.8245,33071.0
2017-02-23 14:00:00,14.16,14.16,14.15,14.15,17831.0,9.8245,9.8245,9.8175,9.8175,17831.0
2017-02-23 14:05:00,14.15,14.16,14.14,14.16,84483.0,9.8175,9.8245,9.8106,9.8245,84483.0
2017-02-23 14:10:00,14.15,14.16,14.14,14.16,40788.0,9.8175,9.8245,9.8106,9.8245,40788.0
2017-02-23 14:15:00,14.16,14.16,14.14,14.14,21095.0,9.8245,9.8245,9.8106,9.8106,21095.0
2017-02-23 14:20:00,14.14,14.15,14.13,14.14,46080.0,9.8106,9.8175,9.8036,9.8106,46080.0
2017-02-23 14:25:00,14.15,14.15,14.14,14.15,10304.0,9.8175,9.8175,9.8106,9.8175,10304.0
2017-02-23 14:30:00,14.15,14.15,14.13,14.14,39611.0,9.8175,9.8175,9.8036,9.8106,39611.0
2017-02-23 14:35:00,14.14,14.14,14.13,14.14,14358.0,9.8106,9.8106,9.8036,9.8106,14358.0
2017-02-23 14:40:00,14.14,14.14,14.13,14.13,10444.0,9.8106,9.8106,9.8036,9.8036,10444.0
2017-02-23 14:45:00,14.14,14.15,14.13,14.15,19386.0,9.8106,9.8175,9.8036,9.8175,19386.0
2017-02-23 14:50:00,14.15,14.15,14.14,14.15,10399.0,9.8175,9.8175,9.8106,9.8175,10399.0
2017-02-23 14:55:00,14.15,14.16,14.14,14.16,19184.0,9.8175,9.8245,9.8106,9.8245,19184.0
2017-02-23 15:00:00,14.15,14.16,14.15,14.15,11786.0,9.8175,9.8245,9.8175,9.8175,11786.0
2017-02-23 15:05:00,14.15,14.16,14.15,14.15,18320.0,9.8175,9.8245,9.8175,9.8175,18320.0
2017-02-23 15:10:00,14.16,14.16,14.15,14.16,17344.0,9.8245,9.8245,9.8175,9.8245,17344.0
2017-02-23 15:15:00,14.15,14.16,14.15,14.15,9119.0,9.8175,9.8245,9.8175,9.8175,9119.0
2017-02-23 15:20:00,14.16,14.18,14.15,14.18,58840.0,9.8245,9.8383,9.8175,9.8383,58840.0
2017-02-23 15:25:00,14.17,14.18,14.17,14.18,19654.0,9.8314,9.8383,9.8314,9.8383,19654.0
2017-02-23 15:30:00,14.18,14.19,14.17,14.19,67231.0,9.8383,9.8453,9.8314,9.8453,67231.0
2017-02-23 15:35:00,14.19,14.19,14.17,14.18,68636.0,9.8453,9.8453,9.8314,9.8383,68636.0
2017-02-23 15:40:00,14.18,14.19,14.17,14.19,50627.0,9.8383,9.8453,9.8314,9.8453,50627.0
2017-02-23 15:45:00,14.19,14.19,14.17,14.17,83217.0,9.8453,9.8453,9.8314,9.8314,83217.0
2017-02-23 15:50:00,14.17,14.18,14.17,14.18,90410.0,9.8314,9.8383,9.8314,9.8383,90410.0
2017-02-23 15:55:00,14.17,14.19,14.17,14.19,355027.0,9.8314,9.8453,9.8314,9.8453,355027.0
2017-02-24 09:30:00,14.0,14.04,13.95,13.97,272071.0,9.7134,9.7412,9.6788,9.6926,272071.0
2017-02-24 09:35:00,13.97,14.02,13.96,14.0,193350.0,9.6926,9.7273,9.6857,9.7134,193350.0
2017-02-24 09:40:00,14.01,14.06,14.0,14.06,103375.0,9.7204,9.7551,9.7134,9.7551,103375.0
2017-02-24 09:45:00,14.06,14.07,14.02,14.02,136056.0,9.7551,9.762,9.7273,9.7273,136056.0
2017-02-24 09:50:00,14.02,14.05,14.02,14.05,103660.0,9.7273,9.7481,9.7273,9.7481,103660.0
2017-02-24 09:55:00,14.04,14.1,14.04,14.09,258241.0,9.7412,9.7828,9.7412,9.7759,258241.0
2017-02-24 10:00:00,14.09,14.11,14.06,14.08,132319.0,9.7759,9.7898,9.7551,9.7689,132319.0
2017-02-24 10:05:00,14.08,14.11,14.05,14.1,103332.0,9.7689,9.7898,9.7481,9.7828,103332.0
2017-02-24 10:10:00,14.1,14.11,14.07,14.08,117002.0,9.7828,9.7898,9.762,9.7689,117002.0
2017-02-24 10:15:00,14.08,14.1,14.07,14.09,121599.0,9.7689,9.7828,9.762,9.7759,121599.0
2017-02-24 10:20:00,14.09,14.12,14.08,14.1,124607.0,9.7759,9.7967,9.7689,9.7828,124607.0
2017-02-24 10:25:00,14.1,14.1,14.08,14.09,80579.0,9.7828,9.7828,9.7689,9.7759,80579.0
2017-02-24 10:30:00,14.08,14.09,14.05,14.09,105915.0,9.7689,9.7759,9.7481,9.7759,105915.0
2017-02-24 10:35:00,14.09,14.11,14.08,14.11,118098.0,9.7759,9.7898,9.7689,9.7898,118098.0
2017-02-24 10:40:00,14.11,14.14,14.09,14.13,151473.0,9.7898,9.8106,9.7759,9.8036,151473.0
2017-02-24 10:45:00,14.12,14.12,14.07,14.09,95180.0,9.7967,9.7967,9.762,9.7759,95180.0
2017-02-24 10:50:00,14.08,14.1,14.07,14.09,115853.0,9.7689,9.7828,9.762,9.7759,115853.0
2017-02-24 10:55:00,14.09,14.13,14.08,14.12,118157.0,9.7759,9.8036,9.7689,9.7967,118157.0
2017-02-24 11:00:00,14.13,14.16,14.12,14.16,108231.0,9.8036,9.8245,9.7967,9.8245,108231.0
2017-02-24 11:05:00,14.16,14.17,14.14,14.15,101516.0,9.8245,9.8314,9.8106,9.8175,101516.0
2017-02-24 11:10:00,14.15,14.17,14.14,14.15,110541.0,9.8175,9.8314,9.8106,9.8175,110541.0
2017-02-24 11:15:00,14.15,14.15,14.13,14.14,68693.0,9.8175,9.8175,9.8036,9.8106,68693.0
2017-02-24 11:20:00,14.14,14.14,14.11,14.12,158775.0,9.8106,9.8106,9.7898,9.7967,158775.0
2017-02-24 11:25:00,14.12,14.14,14.11,14.13,74663.0,9.7967,9.8106,9.7898,9.8036,74663.0
2017-02-24 11:30:00,14.13,14.15,14.12,14.13,52949.0,9.8036,9.8175,9.7967,9.8036,52949.0
2017-02-24 11:35:00,14.13,14.14,14.12,14.13,47723.0,9.8036,9.8106,9.7967,9.8036,47723.0
2017-02-24 11:40:00,14.12,14.15,14.12,14.14,81296.0,9.7967,9.8175,9.7967,9.8106,81296.0
2017-02-24 11:45:00,14.15,14.16,14.14,14.15,72104.0,9.8175,9.8245,9.8106,9.8175,72104.0
2017-02-24 11:50:00,14.15,14.15,14.13,14.13,70968.0,9.8175,9.8175,9.8036,9.8036,70968.0
2017-02-24 11:55:00,14.13,14.13,14.12,14.12,28012.0,9.8036,9.8036,9.7967,9.7967,28012.0
2017-02-24 12:00:00,14.12,14.13,14.11,14.12,90214.0,9.7967,9.8036,9.7898,9.7967,90214.0
2017-02-24 12:05:00,14.12,14.13,14.11,14.13,47596.0,9.7967,9.8036,9.7898,9.8036,47596.0
2017-02-24 12:10:00,14.13,14.14,14.12,14.14,87424.0,9.8036,9.8106,9.7967,9.8106,87424.0
2017-02-24 12:15:00,14.14,14.16,14.13,14.15,159567.0,9.8106,9.8245,9.8036,9.8175,159567.0
2017-02-24 12:20:00,14.15,14.15,14.14,14.15,24086.0,9.8175,9.8175,9.8106,9.8175,24086.0
2017-02-24 12:25:00,14.15,14.17,14.14,14.17,79156.0,9.8175,9.8314,9.8106,9.8314,79156.0
2017-02-24 12:30:00,14.17,14.17,14.14,14.15,72762.0,9.8314,9.8314,9.8106,9.8175,72762.0
2017-02-24 12:35:00,14.15,14.16,14.14,14.16,39112.0,9.8175,9.8245,9.8106,9.8245,39112.0
2017-02-24 12:40:00,14.16,14.16,14.13,14.14,82438.0,9.8245,9.8245,9.8036,9.8106,82438.0
2017-02-24 12:45:00,14.14,14.16,14.13,14.15,56856.0,9.8106,9.8245,9.8036,9.8175,56856.0
2017-02-24 12:50:00,14.16,14.17,14.13,14.13,89041.0,9.8245,9.8314,9.8036,9.8036,89041.0
2017-02-24 12:55:00,14.13,14.14,14.13,14.13,26785.0,9.8036,9.8106,9.8036,9.8036,26785.0
2017-02-24 13:00:00,14.13,14.14,14.12,14.13,75302.0,9.8036,9.8106,9.7967,9.8036,75302.0
2017-02-24 13:05:00,14.13,14.13,14.11,14.11,49855.0,9.8036,9.8036,9.7898,9.7898,49855.0
2017-02-24 13:10:00,14.11,14.11,14.1,14.11,39990.0,9.7898,9.7898,9.7828,9.7898,39990.0
2017-02-24 13:15:00,14.1,14.11,14.09,14.1,44308.0,9.7828,9.7898,9.7759,9.7828,44308.0
2017-02-24 13:20:00,14.1,14.1,14.09,14.1,36522.0,9.7828,9.7828,9.7759,9.7828,36522.0
2017-02-24 13:25:00,14.1,14.1,14.08,14.09,39165.0,9.7828,9.7828,9.7689,9.7759,39165.0
2017-02-24 13:30:00,14.09,14.11,14.08,14.11,95281.0,9.7759,9.7898,9.7689,9.7898,95281.0
2017-02-24 13:35:00,14.11,14.11,14.1,14.1,18874.0,9.7898,9.7898,9.7828,9.7828,18874.0
2017-02-24 13:40:00,14.11,14.13,14.09,14.13,98410.0,9.7898,9.8036,9.7759,9.8036,98410.0
2017-02-24 13:45:00,14.13,14.13,14.11,14.13,104483.0,9.8036,9.8036,9.7898,9.8036,104483.0
2017-02-24 13:50:00,14.13,14.13,14.12,14.13,52408.0,9.8036,9.8036,9.7967,9.8036,52408.0
2017-02-24 13:55:00,14.13,14.15,14.12,14.15,88664.0,9.8036,9.8175,9.7967,9.8175,88664.0
2017-02-24 14:00:00,14.15,14.15,14.12,14.13,56330.0,9.8175,9.8175,9.7967,9.8036,56330.0
2017-02-24 14:05:00,14.13,14.13,14.12,14.13,30907.0,9.8036,9.8036,9.7967,9.8036,30907.0
2017-02-24 14:10:00,14.13,14.13,14.11,14.12,71588.0,9.8036,9.8036,9.7898,9.7967,71588.0
2017-02-24 14:15:00,14.12,14.13,14.11,14.13,36256.0,9.7967,9.8036,9.7898,9.8036,36256.0
2017-02-24 14:20:00,14.13,14.13,14.11,14.12,126637.0,9.8036,9.8036,9.7898,9.7967,126637.0
2017-02-24 14:25:00,14.12,14.14,14.11,14.13,89532.0,9.7967,9.8106,9.7898,9.8036,89532.0
2017-02-24 14:30:00,14.13,14.15,14.12,14.14,60862.0,9.8036,9.8175,9.7967,9.8106,60862.0
2017-02-24 14:35:00,14.14,14.14,14.11,14.11,78214.0,9.8106,9.8106,9.7898,9.7898,78214.0
2017-02-24 14:40:00,14.11,14.12,14.11,14.12,32650.0,9.7898,9.7967,9.7898,9.7967,32650.0
2017-02-24 14:45:00,14.12,14.12,14.11,14.12,42435.0,9.7967,9.7967,9.7898,9.7967,42435.0
2017-02-24 14:50:00,14.12,14.13,14.11,14.13,81846.0,9.7967,9.8036,9.7898,9.8036,81846.0
2017-02-24 14:55:00,14.13,14.13,14.1,14.11,75312.0,9.8036,9.8036,9.7828,9.7898,75312.0
2017-02-24 15:00:00,14.1,14.11,14.09,14.1,76064.0,9.7828,9.7898,9.7759,9.7828,76064.0
2017-02-24 15:05:00,14.1,14.11,14.09,14.11,93327.0,9.7828,9.7898,9.7759,9.7898,93327.0
2017-02-24 15:10:00,14.11,14.11,14.1,14.11,41878.0,9.7898,9.7898,9.7828,9.7898,41878.0
2017-02-24 15:15:00,14.11,14.12,14.1,14.11,84148.0,9.7898,9.7967,9.7828,9.7898,84148.0
2017-02-24 15:20:00,14.11,14.13,14.1,14.13,78282.0,9.7898,9.8036,9.7828,9.8036,78282.0
2017-02-24 15:25:00,14.13,14.14,14.12,14.13,68175.0,9.8036,9.8106,9.7967,9.8036,68175.0
2017-02-24 15:30:00,14.13,14.14,14.12,14.14,72748.0,9.8036,9.8106,9.7967,9.8106,72748.0
2017-02-24 15:35:00,14.14,14.16,14.13,14.13,621944.0,9.8106,9.8245,9.8036,9.8036,621944.0
2017-02-24 15:40:00,14.13,14.14,14.13,14.14,97466.0,9.8036,9.8106,9.8036,9.8106,97466.0
2017-02-24 15:45:00,14.14,14.16,14.13,14.16,146193.0,9.8106,9.8245,9.8036,9.8245,146193.0
2017-02-24 15:50:00,14.16,14.18,14.15,14.15,348905.0,9.8245,9.8383,9.8175,9.8175,348905.0
2017-02-24 15:55:00,14.16,14.18,14.15,14.18,464489.0,9.8245,9.8383,9.8175,9.8383,464489.0
2017-02-27 09:30:00,14.16,14.2,14.12,14.18,173813.0,9.8245,9.8522,9.7967,9.8383,173813.0
2017-02-27 09:35:00,14.17,14.19,14.14,14.16,111969.0,9.8314,9.8453,9.8106,9.8245,111969.0
2017-02-27 09:40:00,14.15,14.16,14.14,14.16,83763.0,9.8175,9.8245,9.8106,9.8245,83763.0
2017-02-27 09:45:00,14.16,14.19,14.15,14.17,185118.0,9.8245,9.8453,9.8175,9.8314,185118.0
2017-02-27 09:50:00,14.17,14.2,14.16,14.18,81904.0,9.8314,9.8522,9.8245,9.8383,81904.0
2017-02-27 09:55:00,14.17,14.21,14.15,14.2,49006.0,9.8314,9.8591,9.8175,9.8522,49006.0
2017-02-27 10:00:00,14.2,14.21,14.16,14.17,76388.0,9.8522,9.8591,9.8245,9.8314,76388.0
2017-02-27 10:05:00,14.18,14.21,14.17,14.2,41202.0,9.8383,9.8591,9.8314,9.8522,41202.0
2017-02-27 10:10:00,14.2,14.2,14.16,14.18,120871.0,9.8522,9.8522,9.8245,9.8383,120871.0
2017-02-27 10:15:00,14.18,14.19,14.14,14.15,49095.0,9.8383,9.8453,9.8106,9.8175,49095.0
2017-02-27 10:20:00,14.16,14.2,14.16,14.19,38478.0,9.8245,9.8522,9.8245,9.8453,38478.0
2017-02-27 10:25:00,14.19,14.21,14.18,14.19,71348.0,9.8453,9.8591,9.8383,9.8453,71348.0
2017-02-27 10:30:00,14.2,14.21,14.19,14.2,25426.0,9.8522,9.8591,9.8453,9.8522,25426.0
2017-02-27 10:35:00,14.2,14.2,14.18,14.2,22140.0,9.8522,9.8522,9.8383,9.8522,22140.0
2017-02-27 10:40:00,14.2,14.2,14.17,14.19,40718.0,9.8522,9.8522,9.8314,9.8453,40718.0
2017-02-27 10:45:00,14.19,14.2,14.18,14.19,50983.0,9.8453,9.8522,9.8383,9.8453,50983.0
2017-02-27 10:50:00,14.19,14.2,14.17,14.18,30329.0,9.8453,9.8522,9.8314,9.8383,30329.0
2017-02-27 10:55:00,14.18,14.18,14.14,14.14,87123.0,9.8383,9.8383,9.8106,9.8106,87123.0
2017-02-27 11:00:00,14.14,14.16,14.14,14.14,60185.0,9.8106,9.8245,9.8106,9.8106,60185.0
2017-02-27 11:05:00,14.14,14.16,14.13,14.15,31062.0,9.8106,9.8245,9.8036,9.8175,31062.0
2017-02-27 11:10:00,14.15,14.16,14.14,14.14,19129.0,9.8175,9.8245,9.8106,9.8106,19129.0
2017-02-27 11:15:00,14.14,14.16,14.14,14.15,57296.0,9.8106,9.8245,9.8106,9.8175,57296.0
2017-02-27 11:20:00,14.16,14.16,14.14,14.14,62780.0,9.8245,9.8245,9.8106,9.8106,62780.0
2017-02-27 11:25:00,14.14,14.15,14.13,14.14,68470.0,9.8106,9.8175,9.8036,9.8106,68470.0
2017-02-27 11:30:00,14.14,14.14,14.11,14.12,76660.0,9.8106,9.8106,9.7898,9.7967,76660.0
2017-02-27 11:35:00,14.12,14.14,14.11,14.13,107730.0,9.7967,9.8106,9.7898,9.8036,107730.0
2017-02-27 11:40:00,14.12,14.14,14.12,14.13,34042.0,9.7967,9.8106,9.7967,9.8036,34042.0
2017-02-27 11:45:00,14.13,14.13,14.09,14.11,92723.0,9.8036,9.8036,9.7759,9.7898,92723.0
2017-02-27 11:50:00,14.1,14.13,14.1,14.12,77243.0,9.7828,9.8036,9.7828,9.7967,77243.0
2017-02-27 11:55:00,14.12,14.13,14.11,14.12,23611.0,9.7967,9.8036,9.7898,9.7967,23611.0
2017-02-27 12:00:00,14.12,14.14,14.11,14.13,230846.0,9.7967,9.8106,9.7898,9.8036,230846.0
2017-02-27 12:05:00,14.13,14.15,14.13,14.15,16254.0,9.8036,9.8175,9.8036,9.8175,16254.0
2017-02-27 12:10:00,14.15,14.15,14.14,14.14,6117.0,9.8175,9.8175,9.8106,9.8106,6117.0
2017-02-27 12:15:00,14.15,14.15,14.14,14.15,17202.0,9.8175,9.8175,9.8106,9.8175,17202.0
2017-02-27 12:20:00,14.14,14.16,14.13,14.15,78512.0,9.8106,9.8245,9.8036,9.8175,78512.0
2017-02-27 12:25:00,14.15,14.16,14.14,14.16,9700.0,9.8175,9.8245,9.8106,9.8245,9700.0
2017-02-27 12:30:00,14.16,14.17,14.15,14.17,20985.0,9.8245,9.8314,9.8175,9.8314,20985.0
2017-02-27 12:35:00,14.17,14.17,14.14,14.15,57699.0,9.8314,9.8314,9.8106,9.8175,57699.0
2017-02-27 12:40:00,14.15,14.16,14.14,14.15,13307.0,9.8175,9.8245,9.8106,9.8175,13307.0
2017-02-27 12:45:00,14.14,14.16,14.14,14.15,101410.0,9.8106,9.8245,9.8106,9.8175,101410.0
2017-02-27 12:50:00,14.16,14.16,14.15,14.16,5600.0,9.8245,9.8245,9.8175,9.8245,5600.0
2017-02-27 12:55:00,14.16,14.16,14.15,14.16,3820.0,9.8245,9.8245,9.8175,9.8245,3820.0
2017-02-27 13:00:00,14.16,14.17,14.15,14.16,58062.0,9.8245,9.8314,9.8175,9.8245,58062.0
2017-02-27 13:05:00,14.16,14.17,14.15,14.16,23545.0,9.8245,9.8314,9.8175,9.8245,23545.0
2017-02-27 13:10:00,14.16,14.18,14.15,14.18,28078.0,9.8245,9.8383,9.8175,9.8383,28078.0
2017-02-27 13:15:00,14.18,14.18,14.16,14.17,50327.0,9.8383,9.8383,9.8245,9.8314,50327.0
2017-02-27 13:20:00,14.17,14.18,14.17,14.18,17320.0,9.8314,9.8383,9.8314,9.8383,17320.0
2017-02-27 13:25:00,14.18,14.19,14.17,14.18,45658.0,9.8383,9.8453,9.8314,9.8383,45658.0
2017-02-27 13:30:00,14.18,14.19,14.17,14.19,25378.0,9.8383,9.8453,9.8314,9.8453,25378.0
2017-02-27 13:35:00,14.19,14.19,14.17,14.19,43506.0,9.8453,9.8453,9.8314,9.8453,43506.0
2017-02-27 13:40:00,14.19,14.19,14.18,14.18,22141.0,9.8453,9.8453,9.8383,9.8383,22141.0
2017-02-27 13:45:00,14.19,14.2,14.18,14.18,35478.0,9.8453,9.8522,9.8383,9.8383,35478.0
2017-02-27 13:50:00,14.19,14.19,14.18,14.18,7056.0,9.8453,9.8453,9.8383,9.8383,7056.0
2017-02-27 13:55:00,14.18,14.19,14.17,14.17,24182.0,9.8383,9.8453,9.8314,9.8314,24182.0
2017-02-27 14:00:00,14.18,14.19,14.16,14.17,56065.0,9.8383,9.8453,9.8245,9.8314,56065.0
2017-02-27 14:05:00,14.17,14.19,14.16,14.18,50579.0,9.8314,9.8453,9.8245,9.8383,50579.0
2017-02-27 14:10:00,14.18,14.19,14.18,14.18,24343.0,9.8383,9.8453,9.8383,9.8383,24343.0
2017-02-27 14:15:00,14.19,14.19,14.18,14.18,8362.0,9.8453,9.8453,9.8383,9.8383,8362.0
2017-02-27 14:20:00,14.18,14.19,14.17,14.18,22433.0,9.8383,9.8453,9.8314,9.8383,22433.0
2017-02-27 14:25:00,14.18,14.21,14.17,14.2,63571.0,9.8383,9.8591,9.8314,9.8522,63571.0
2017-02-27 14:30:00,14.2,14.21,14.2,14.2,23808.0,9.8522,9.8591,9.8522,9.8522,23808.0
2017-02-27 14:35:00,14.2,14.21,14.2,14.21,11839.0,9.8522,9.8591,9.8522,9.8591,11839.0
2017-02-27 14:40:00,14.2,14.21,14.19,14.19,31184.0,9.8522,9.8591,9.8453,9.8453,31184.0
2017-02-27 14:45:00,14.19,14.21,14.19,14.21,40968.0,9.8453,9.8591,9.8453,9.8591,40968.0
2017-02-27 14:50:00,14.21,14.21,14.19,14.19,33207.0,9.8591,9.8591,9.8453,9.8453,33207.0
2017-02-27 14:55:00,14.19,14.2,14.19,14.19,23446.0,9.8453,9.8522,9.8453,9.8453,23446.0
2017-02-27 15:00:00,14.19,14.21,14.19,14.2,48913.0,9.8453,9.8591,9.8453,9.8522,48913.0
2017-02-27 15:05:00,14.2,14.22,14.2,14.22,67386.0,9.8522,9.8661,9.8522,9.8661,67386.0
2017-02-27 15:10:00,14.21,14.22,14.21,14.21,20932.0,9.8591,9.8661,9.8591,9.8591,20932.0
2017-02-27 15:15:00,14.22,14.22,14.2,14.21,67464.0,9.8661,9.8661,9.8522,9.8591,67464.0
2017-02-27 15:20:00,14.2,14.22,14.2,14.21,50937.0,9.8522,9.8661,9.8522,9.8591,50937.0
2017-02-27 15:25:00,14.21,14.22,14.21,14.21,40961.0,9.8591,9.8661,9.8591,9.8591,40961.0
2017-02-27 15:30:00,14.21,14.23,14.2,14.22,135773.0,9.8591,9.873,9.8522,9.8661,135773.0
2017-02-27 15:35:00,14.21,14.22,14.2,14.2,43538.0,9.8591,9.8661,9.8522,9.8522,43538.0
2017-02-27 15:40:00,14.2,14.21,14.19,14.21,91809.0,9.8522,9.8591,9.8453,9.8591,91809.0
2017-02-27 15:45:00,14.21,14.21,14.19,14.19,85848.0,9.8591,9.8591,9.8453,9.8453,85848.0
2017-02-27 15:50:00,14.19,14.2,14.19,14.19,62561.0,9.8453,9.8522,9.8453,9.8453,62561.0
2017-02-27 15:55:00,14.19,14.21,14.19,14.21,355238.0,9.8453,9.8591,9.8453,9.8591,355238.0
2017-02-28 09:30:00,14.18,14.21,14.15,14.17,165529.0,9.8383,9.8591,9.8175,9.8314,165529.0
2017-02-28 09:35:00,14.17,14.19,14.16,14.16,65296.0,9.8314,9.8453,9.8245,9.8245,65296.0
2017-02-28 09:40:00,14.16,14.18,14.14,14.16,141691.0,9.8245,9.8383,9.8106,9.8245,141691.0
2017-02-28 09:45:00,14.16,14.17,14.14,14.15,53585.0,9.8245,9.8314,9.8106,9.8175,53585.0
2017-02-28 09:50:00,14.15,14.15,14.13,14.14,113139.0,9.8175,9.8175,9.8036,9.8106,113139.0
2017-02-28 09:55:00,14.14,14.17,14.13,14.16,60329.0,9.8106,9.8314,9.8036,9.8245,60329.0
2017-02-28 10:00:00,14.16,14.2,14.15,14.17,77661.0,9.8245,9.8522,9.8175,9.8314,77661.0
2017-02-28 10:05:00,14.17,14.19,14.15,14.18,214810.0,9.8314,9.8453,9.8175,9.8383,214810.0
2017-02-28 10:10:00,14.18,14.19,14.16,14.17,96148.0,9.8383,9.8453,9.8245,9.8314,96148.0
2017-02-28 10:15:00,14.16,14.17,14.12,14.14,84457.0,9.8245,9.8314,9.7967,9.8106,84457.0
2017-02-28 10:20:00,14.14,14.15,14.12,14.13,69029.0,9.8106,9.8175,9.7967,9.8036,69029.0
2017-02-28 10:25:00,14.13,14.14,14.09,14.11,97223.0,9.8036,9.8106,9.7759,9.7898,97223.0
2017-02-28 10:30:00,14.11,14.12,14.09,14.11,101917.0,9.7898,9.7967,9.7759,9.7898,101917.0
2017-02-28 10:35:00,14.1,14.12,14.1,14.12,265230.0,9.7828,9.7967,9.7828,9.7967,265230.0
2017-02-28 10:40:00,14.12,14.13,14.1,14.1,117458.0,9.7967,9.8036,9.7828,9.7828,117458.0
2017-02-28 10:45:00,14.11,14.13,14.09,14.13,143589.0,9.7898,9.8036,9.7759,9.8036,143589.0
2017-02-28 10:50:00,14.13,14.14,14.12,14.13,165127.0,9.8036,9.8106,9.7967,9.8036,165127.0
2017-02-28 10:55:00,14.14,14.14,14.11,14.12,76241.0,9.8106,9.8106,9.7898,9.7967,76241.0
2017-02-28 11:00:00,14.12,14.12,14.09,14.09,97705.0,9.7967,9.7967,9.7759,9.7759,97705.0
2017-02-28 11:05:00,14.1,14.11,14.09,14.1,89004.0,9.7828,9.7898,9.7759,9.7828,89004.0
2017-02-28 11:10:00,14.11,14.11,14.09,14.11,81237.0,9.7898,9.7898,9.7759,9.7898,81237.0
2017-02-28 11:15:00,14.11,14.11,14.1,14.11,19830.0,9.7898,9.7898,9.7828,9.7898,19830.0
2017-02-28 11:20:00,14.11,14.11,14.09,14.11,38420.0,9.7898,9.7898,9.7759,9.7898,38420.0
2017-02-28 11:25:00,14.1,14.11,14.09,14.1,23998.0,9.7828,9.7898,9.7759,9.7828,23998.0
2017-02-28 11:30:00,14.1,14.1,14.08,14.09,69472.0,9.7828,9.7828,9.7689,9.7759,69472.0
2017-02-28 11:35:00,14.09,14.09,14.08,14.08,63260.0,9.7759,9.7759,9.7689,9.7689,63260.0
2017-02-28 11:40:00,14.08,14.09,14.08,14.09,55401.0,9.7689,9.7759,9.7689,9.7759,55401.0
2017-02-28 11:45:00,14.09,14.09,14.08,14.09,40733.0,9.7759,9.7759,9.7689,9.7759,40733.0
2017-02-28 11:50:00,14.09,14.09,14.08,14.09,42314.0,9.7759,9.7759,9.7689,9.7759,42314.0
2017-02-28 11:55:00,14.08,14.09,14.07,14.07,127624.0,9.7689,9.7759,9.762,9.762,127624.0
2017-02-28 12:00:00,14.08,14.08,14.06,14.07,41924.0,9.7689,9.7689,9.7551,9.762,41924.0
2017-02-28 12:05:00,14.07,14.07,14.04,14.04,181167.0,9.762,9.762,9.7412,9.7412,181167.0
2017-02-28 12:10:00,14.04,14.05,14.03,14.04,89005.0,9.7412,9.7481,9.7343,9.7412,89005.0
2017-02-28 12:15:00,14.04,14.05,14.02,14.03,272739.0,9.7412,9.7481,9.7273,9.7343,272739.0
2017-02-28 12:20:00,14.03,14.03,14.0,14.01,102773.0,9.7343,9.7343,9.7134,9.7204,102773.0
2017-02-28 12:25:00,14.0,14.01,13.99,13.99,110046.0,9.7134,9.7204,9.7065,9.7065,110046.0
2017-02-28 12:30:00,14.0,14.01,14.0,14.0,54013.0,9.7134,9.7204,9.7134,9.7134,54013.0
2017-02-28 12:35:00,14.01,14.01,14.0,14.01,31777.0,9.7204,9.7204,9.7134,9.7204,31777.0
2017-02-28 12:40:00,14.01,14.01,14.0,14.0,64857.0,9.7204,9.7204,9.7134,9.7134,64857.0
2017-02-28 12:45:00,14.0,14.01,13.99,14.01,86033.0,9.7134,9.7204,9.7065,9.7204,86033.0
2017-02-28 12:50:00,14.01,14.02,14.0,14.02,107193.0,9.7204,9.7273,9.7134,9.7273,107193.0
2017-02-28 12:55:00,14.02,14.02,14.01,14.01,12747.0,9.7273,9.7273,9.7204,9.7204,12747.0
2017-02-28 13:00:00,14.01,14.02,13.99,14.01,151226.0,9.7204,9.7273,9.7065,9.7204,151226.0
2017-02-28 13:05:00,14.01,14.03,14.0,14.03,132775.0,9.7204,9.7343,9.7134,9.7343,132775.0
2017-02-28 13:10:00,14.02,14.04,14.02,14.04,46115.0,9.7273,9.7412,9.7273,9.7412,46115.0
2017-02-28 13:15:00,14.04,14.04,14.01,14.02,81701.0,9.7412,9.7412,9.7204,9.7273,81701.0
2017-02-28 13:20:00,14.02,14.03,14.01,14.01,51719.0,9.7273,9.7343,9.7204,9.7204,51719.0
2017-02-28 13:25:00,14.02,14.03,14.01,14.03,41478.0,9.7273,9.7343,9.7204,9.7343,41478.0
2017-02-28 13:30:00,14.02,14.03,14.01,14.03,98246.0,9.7273,9.7343,9.7204,9.7343,98246.0
2017-02-28 13:35:00,14.02,14.06,14.02,14.06,157672.0,9.7273,9.7551,9.7273,9.7551,157672.0
2017-02-28 13:40:00,14.05,14.06,14.03,14.04,65009.0,9.7481,9.7551,9.7343,9.7412,65009.0
2017-02-28 13:45:00,14.04,14.05,14.03,14.05,51051.0,9.7412,9.7481,9.7343,9.7481,51051.0
2017-02-28 13:50:00,14.04,14.06,14.03,14.04,77289.0,9.7412,9.7551,9.7343,9.7412,77289.0
2017-02-28 13:55:00,14.05,14.05,14.04,14.04,28976.0,9.7481,9.7481,9.7412,9.7412,28976.0
2017-02-28 14:00:00,14.05,14.06,14.04,14.04,109489.0,9.7481,9.7551,9.7412,9.7412,109489.0
2017-02-28 14:05:00,14.04,14.05,14.02,14.03,65882.0,9.7412,9.7481,9.7273,9.7343,65882.0
2017-02-28 14:10:00,14.02,14.04,14.02,14.03,39173.0,9.7273,9.7412,9.7273,9.7343,39173.0
2017-02-28 14:15:00,14.02,14.03,14.0,14.02,145312.0,9.7273,9.7343,9.7134,9.7273,145312.0
2017-02-28 14:20:00,14.02,14.02,14.01,14.02,25795.0,9.7273,9.7273,9.7204,9.7273,25795.0
2017-02-28 14:25:00,14.02,14.04,14.01,14.03,78354.0,9.7273,9.7412,9.7204,9.7343,78354.0
2017-02-28 14:30:00,14.03,14.05,14.03,14.05,34378.0,9.7343,9.7481,9.7343,9.7481,34378.0
2017-02-28 14:35:00,14.05,14.05,14.03,14.03,16163.0,9.7481,9.7481,9.7343,9.7343,16163.0
2017-02-28 14:40:00,14.04,14.04,14.03,14.04,25980.0,9.7412,9.7412,9.7343,9.7412,25980.0
2017-02-28 14:45:00,14.04,14.06,14.03,14.06,51088.0,9.7412,9.7551,9.7343,9.7551,51088.0
2017-02-28 14:50:00,14.06,14.07,14.05,14.07,68733.0,9.7551,9.762,9.7481,9.762,68733.0
2017-02-28 14:55:00,14.07,14.08,14.06,14.08,29008.0,9.762,9.7689,9.7551,9.7689,29008.0
2017-02-28 15:00:00,14.08,14.08,14.06,14.07,34011.0,9.7689,9.7689,9.7551,9.762,34011.0
2017-02-28 15:05:00,14.07,14.07,14.05,14.06,77367.0,9.762,9.762,9.7481,9.7551,77367.0
2017-02-28 15:10:00,14.06,14.08,14.06,14.08,62823.0,9.7551,9.7689,9.7551,9.7689,62823.0
2017-02-28 15:15:00,14.08,14.09,14.07,14.08,96708.0,9.7689,9.7759,9.762,9.7689,96708.0
2017-02-28 15:20:00,14.08,14.09,14.07,14.08,45712.0,9.7689,9.7759,9.762,9.7689,45712.0
2017-02-28 15:25:00,14.08,14.09,14.08,14.09,57289.0,9.7689,9.7759,9.7689,9.7759,57289.0
2017-02-28 15:30:00,14.09,14.09,14.08,14.08,64688.0,9.7759,9.7759,9.7689,9.7689,64688.0
2017-02-28 15:35:00,14.08,14.1,14.06,14.08,125784.0,9.7689,9.7828,9.7551,9.7689,125784.0
2017-02-28 15:40:00,14.07,14.08,14.06,14.08,60661.0,9.762,9.7689,9.7551,9.7689,60661.0
2017-02-28 15:45:00,14.08,14.09,14.07,14.09,99005.0,9.7689,9.7759,9.762,9.7759,99005.0
2017-02-28 15:50:00,14.09,14.11,14.09,14.11,406095.0,9.7759,9.7898,9.7759,9.7898,406095.0
2017-02-28 15:55:00,14.11,14.14,14.1,14.14,834870.0,9.7898,9.8106,9.7828,9.8106,834870.0
2017-03-01 09:30:00,14.48,14.56,14.47,14.53,651473.0,10.0465,10.102,10.0395,10.0812,651473.0
2017-03-01 09:35:00,14.54,14.59,14.52,14.58,421687.0,10.0881,10.1228,10.0742,10.1159,421687.0
2017-03-01 09:40:00,14.59,14.61,14.56,14.6,251636.0,10.1228,10.1367,10.102,10.1297,251636.0
2017-03-01 09:45:00,14.6,14.61,14.57,14.6,289800.0,10.1297,10.1367,10.1089,10.1297,289800.0
2017-03-01 09:50:00,14.6,14.64,14.59,14.63,204335.0,10.1297,10.1575,10.1228,10.1505,204335.0
2017-03-01 09:55:00,14.63,14.66,14.61,14.65,184771.0,10.1505,10.1714,10.1367,10.1644,184771.0
2017-03-01 10:00:00,14.65,14.67,14.63,14.65,220565.0,10.1644,10.1783,10.1505,10.1644,220565.0
2017-03-01 10:05:00,14.64,14.65,14.61,14.64,159497.0,10.1575,10.1644,10.1367,10.1575,159497.0
2017-03-01 10:10:00,14.64,14.68,14.62,14.67,274154.0,10.1575,10.1852,10.1436,10.1783,274154.0
2017-03-01 10:15:00,14.68,14.7,14.65,14.68,173881.0,10.1852,10.1991,10.1644,10.1852,173881.0
2017-03-01 10:20:00,14.68,14.72,14.67,14.7,107584.0,10.1852,10.213,10.1783,10.1991,107584.0
2017-03-01 10:25:00,14.69,14.69,14.65,14.66,116397.0,10.1922,10.1922,10.1644,10.1714,116397.0
2017-03-01 10:30:00,14.66,14.67,14.63,14.63,93359.0,10.1714,10.1783,10.1505,10.1505,93359.0
2017-03-01 10:35:00,14.63,14.64,14.58,14.59,158189.0,10.1505,10.1575,10.1159,10.1228,158189.0
2017-03-01 10:40:00,14.58,14.6,14.56,14.56,120852.0,10.1159,10.1297,10.102,10.102,120852.0
2017-03-01 10:45:00,14.56,14.6,14.56,14.59,64645.0,10.102,10.1297,10.102,10.1228,64645.0
2017-03-01 10:50:00,14.58,14.59,14.55,14.57,125130.0,10.1159,10.1228,10.095,10.1089,125130.0
2017-03-01 10:55:00,14.56,14.59,14.56,14.59,141738.0,10.102,10.1228,10.102,10.1228,141738.0
2017-03-01 11:00:00,14.59,14.62,14.58,14.6,117684.0,10.1228,10.1436,10.1159,10.1297,117684.0
2017-03-01 11:05:00,14.6,14.64,14.6,14.64,110241.0,10.1297,10.1575,10.1297,10.1575,110241.0
2017-03-01 11:10:00,14.65,14.65,14.6,14.62,123679.0,10.1644,10.1644,10.1297,10.1436,123679.0
2017-03-01 11:15:00,14.61,14.63,14.6,14.62,137893.0,10.1367,10.1505,10.1297,10.1436,137893.0
2017-03-01 11:20:00,14.61,14.62,14.59,14.6,142867.0,10.1367,10.1436,10.1228,10.1297,142867.0
2017-03-01 11:25:00,14.6,14.64,14.59,14.63,88476.0,10.1297,10.1575,10.1228,10.1505,88476.0
2017-03-01 11:30:00,14.63,14.64,14.61,14.62,186480.0,10.1505,10.1575,10.1367,10.1436,186480.0
2017-03-01 11:35:00,14.62,14.63,14.59,14.6,71253.0,10.1436,10.1505,10.1228,10.1297,71253.0
2017-03-01 11:40:00,14.59,14.62,14.59,14.6,168575.0,10.1228,10.1436,10.1228,10.1297,168575.0
2017-03-01 11:45:00,14.6,14.6,14.59,14.59,31441.0,10.1297,10.1297,10.1228,10.1228,31441.0
2017-03-01 11:50:00,14.59,14.61,14.59,14.59,100846.0,10.1228,10.1367,10.1228,10.1228,100846.0
2017-03-01 11:55:00,14.59,14.6,14.58,14.58,61124.0,10.1228,10.1297,10.1159,10.1159,61124.0
2017-03-01 12:00:00,14.58,14.6,14.58,14.6,134597.0,10.1159,10.1297,10.1159,10.1297,134597.0
2017-03-01 12:05:00,14.6,14.63,14.6,14.63,132619.0,10.1297,10.1505,10.1297,10.1505,132619.0
2017-03-01 12:10:00,14.62,14.64,14.62,14.63,80018.0,10.1436,10.1575,10.1436,10.1505,80018.0
2017-03-01 12:15:00,14.64,14.65,14.61,14.61,75844.0,10.1575,10.1644,10.1367,10.1367,75844.0
2017-03-01 12:20:00,14.61,14.63,14.6,14.62,105149.0,10.1367,10.1505,10.1297,10.1436,105149.0
2017-03-01 12:25:00,14.62,14.62,14.61,14.62,43245.0,10.1436,10.1436,10.1367,10.1436,43245.0
2017-03-01 12:30:00,14.62,14.64,14.61,14.63,62472.0,10.1436,10.1575,10.1367,10.1505,62472.0
2017-03-01 12:35:00,14.63,14.64,14.62,14.63,35107.0,10.1505,10.1575,10.1436,10.1505,35107.0
2017-03-01 12:40:00,14.63,14.64,14.61,14.64,93024.0,10.1505,10.1575,10.1367,10.1575,93024.0
2017-03-01 12:45:00,14.63,14.64,14.62,14.63,70503.0,10.1505,10.1575,10.1436,10.1505,70503.0
2017-03-01 12:50:00,14.63,14.63,14.61,14.62,19251.0,10.1505,10.1505,10.1367,10.1436,19251.0
2017-03-01 12:55:00,14.62,14.63,14.61,14.63,41132.0,10.1436,10.1505,10.1367,10.1505,41132.0
2017-03-01 13:00:00,14.63,14.66,14.62,14.66,63383.0,10.1505,10.1714,10.1436,10.1714,63383.0
2017-03-01 13:05:00,14.66,14.67,14.62,14.63,77788.0,10.1714,10.1783,10.1436,10.1505,77788.0
2017-03-01 13:10:00,14.64,14.64,14.61,14.63,64117.0,10.1575,10.1575,10.1367,10.1505,64117.0
2017-03-01 13:15:00,14.63,14.65,14.61,14.62,68284.0,10.1505,10.1644,10.1367,10.1436,68284.0
2017-03-01 13:20:00,14.62,14.64,14.62,14.63,36930.0,10.1436,10.1575,10.1436,10.1505,36930.0
2017-03-01 13:25:00,14.63,14.64,14.61,14.64,88328.0,10.1505,10.1575,10.1367,10.1575,88328.0
2017-03-01 13:30:00,14.64,14.65,14.62,14.65,91813.0,10.1575,10.1644,10.1436,10.1644,91813.0
2017-03-01 13:35:00,14.64,14.65,14.63,14.65,74187.0,10.1575,10.1644,10.1505,10.1644,74187.0
2017-03-01 13:40:00,14.65,14.65,14.63,14.64,35995.0,10.1644,10.1644,10.1505,10.1575,35995.0
2017-03-01 13:45:00,14.64,14.66,14.63,14.66,96931.0,10.1575,10.1714,10.1505,10.1714,96931.0
2017-03-01 13:50:00,14.66,14.68,14.65,14.67,46340.0,10.1714,10.1852,10.1644,10.1783,46340.0
2017-03-01 13:55:00,14.66,14.67,14.65,14.66,52739.0,10.1714,10.1783,10.1644,10.1714,52739.0
2017-03-01 14:00:00,14.66,14.67,14.64,14.67,47678.0,10.1714,10.1783,10.1575,10.1783,47678.0
2017-03-01 14:05:00,14.67,14.68,14.67,14.68,49607.0,10.1783,10.1852,10.1783,10.1852,49607.0
2017-03-01 14:10:00,14.67,14.7,14.67,14.7,44842.0,10.1783,10.1991,10.1783,10.1991,44842.0
2017-03-01 14:15:00,14.7,14.73,14.69,14.71,124619.0,10.1991,10.2199,10.1922,10.2061,124619.0
2017-03-01 14:20:00,14.71,14.74,14.71,14.73,79318.0,10.2061,10.2269,10.2061,10.2199,79318.0
2017-03-01 14:25:00,14.73,14.73,14.7,14.71,68674.0,10.2199,10.2199,10.1991,10.2061,68674.0
2017-03-01 14:30:00,14.71,14.72,14.7,14.7,66345.0,10.2061,10.213,10.1991,10.1991,66345.0
2017-03-01 14:35:00,14.71,14.72,14.7,14.71,46376.0,10.2061,10.213,10.1991,10.2061,46376.0
2017-03-01 14:40:00,14.71,14.72,14.7,14.71,66400.0,10.2061,10.213,10.1991,10.2061,66400.0
2017-03-01 14:45:00,14.71,14.73,14.71,14.73,64060.0,10.2061,10.2199,10.2061,10.2199,64060.0
2017-03-01 14:50:00,14.72,14.73,14.71,14.71,45112.0,10.213,10.2199,10.2061,10.2061,45112.0
2017-03-01 14:55:00,14.71,14.73,14.71,14.72,96534.0,10.2061,10.2199,10.2061,10.213,96534.0
2017-03-01 15:00:00,14.71,14.73,14.7,14.73,93689.0,10.2061,10.2199,10.1991,10.2199,93689.0
2017-03-01 15:05:00,14.72,14.73,14.71,14.71,111563.0,10.213,10.2199,10.2061,10.2061,111563.0
2017-03-01 15:10:00,14.71,14.74,14.71,14.72,97112.0,10.2061,10.2269,10.2061,10.213,97112.0
2017-03-01 15:15:00,14.72,14.73,14.71,14.72,86771.0,10.213,10.2199,10.2061,10.213,86771.0
2017-03-01 15:20:00,14.73,14.73,14.72,14.72,53376.0,10.2199,10.2199,10.213,10.213,53376.0
2017-03-01 15:25:00,14.72,14.73,14.72,14.73,41085.0,10.213,10.2199,10.213,10.2199,41085.0
2017-03-01 15:30:00,14.73,14.73,14.7,14.71,226146.0,10.2199,10.2199,10.1991,10.2061,226146.0
2017-03-01 15:35:00,14.71,14.72,14.7,14.71,73324.0,10.2061,10.213,10.1991,10.2061,73324.0
2017-03-01 15:40:00,14.71,14.73,14.71,14.73,115336.0,10.2061,10.2199,10.2061,10.2199,115336.0
2017-03-01 15:45:00,14.72,14.73,14.7,14.71,201367.0,10.213,10.2199,10.1991,10.2061,201367.0
2017-03-01 15:50:00,14.71,14.71,14.67,14.68,252630.0,10.2061,10.2061,10.1783,10.1852,252630.0
2017-03-01 15:55:00,14.68,14.69,14.65,14.66,434867.0,10.1852,10.1922,10.1644,10.1714,434867.0
2017-03-02 09:30:00,14.74,14.74,14.61,14.62,328543.0,10.2269,10.2269,10.1367,10.1436,328543.0
2017-03-02 09:35:00,14.62,14.64,14.59,14.64,157399.0,10.1436,10.1575,10.1228,10.1575,157399.0
2017-03-02 09:40:00,14.64,14.69,14.63,14.66,268671.0,10.1575,10.1922,10.1505,10.1714,268671.0
2017-03-02 09:45:00,14.66,14.66,14.6,14.61,157030.0,10.1714,10.1714,10.1297,10.1367,157030.0
2017-03-02 09:50:00,14.6,14.61,14.58,14.6,97990.0,10.1297,10.1367,10.1159,10.1297,97990.0
2017-03-02 09:55:00,14.6,14.63,14.59,14.63,92853.0,10.1297,10.1505,10.1228,10.1505,92853.0
2017-03-02 10:00:00,14.62,14.63,14.55,14.57,114668.0,10.1436,10.1505,10.095,10.1089,114668.0
2017-03-02 10:05:00,14.57,14.58,14.52,14.53,85470.0,10.1089,10.1159,10.0742,10.0812,85470.0
2017-03-02 10:10:00,14.53,14.54,14.5,14.52,63420.0,10.0812,10.0881,10.0604,10.0742,63420.0
2017-03-02 10:15:00,14.52,14.54,14.5,14.51,70349.0,10.0742,10.0881,10.0604,10.0673,70349.0
2017-03-02 10:20:00,14.51,14.55,14.5,14.54,112443.0,10.0673,10.095,10.0604,10.0881,112443.0
2017-03-02 10:25:00,14.54,14.55,14.53,14.55,46502.0,10.0881,10.095,10.0812,10.095,46502.0
2017-03-02 10:30:00,14.54,14.55,14.51,14.51,74460.0,10.0881,10.095,10.0673,10.0673,74460.0
2017-03-02 10:35:00,14.52,14.52,14.49,14.51,133290.0,10.0742,10.0742,10.0534,10.0673,133290.0
2017-03-02 10:40:00,14.51,14.52,14.49,14.52,68015.0,10.0673,10.0742,10.0534,10.0742,68015.0
2017-03-02 10:45:00,14.51,14.52,14.49,14.49,60740.0,10.0673,10.0742,10.0534,10.0534,60740.0
2017-03-02 10:50:00,14.49,14.52,14.48,14.52,107297.0,10.0534,10.0742,10.0465,10.0742,107297.0
2017-03-02 10:55:00,14.51,14.52,14.48,14.49,65413.0,10.0673,10.0742,10.0465,10.0534,65413.0
2017-03-02 11:00:00,14.49,14.49,14.46,14.49,99862.0,10.0534,10.0534,10.0326,10.0534,99862.0
2017-03-02 11:05:00,14.48,14.49,14.45,14.46,73871.0,10.0465,10.0534,10.0257,10.0326,73871.0
2017-03-02 11:10:00,14.46,14.46,14.42,14.45,65235.0,10.0326,10.0326,10.0048,10.0257,65235.0
2017-03-02 11:15:00,14.44,14.45,14.42,14.44,48817.0,10.0187,10.0257,10.0048,10.0187,48817.0
2017-03-02 11:20:00,14.44,14.46,14.43,14.45,108294.0,10.0187,10.0326,10.0118,10.0257,108294.0
2017-03-02 11:25:00,14.44,14.45,14.41,14.41,67866.0,10.0187,10.0257,9.9979,9.9979,67866.0
2017-03-02 11:30:00,14.42,14.43,14.39,14.4,110187.0,10.0048,10.0118,9.984,9.991,110187.0
2017-03-02 11:35:00,14.4,14.42,14.39,14.4,69447.0,9.991,10.0048,9.984,9.991,69447.0
2017-03-02 11:40:00,14.4,14.42,14.39,14.41,62857.0,9.991,10.0048,9.984,9.9979,62857.0
2017-03-02 11:45:00,14.42,14.44,14.41,14.43,41489.0,10.0048,10.0187,9.9979,10.0118,41489.0
2017-03-02 11:50:00,14.44,14.44,14.41,14.42,99161.0,10.0187,10.0187,9.9979,10.0048,99161.0
2017-03-02 11:55:00,14.41,14.45,14.41,14.44,61265.0,9.9979,10.0257,9.9979,10.0187,61265.0
2017-03-02 12:00:00,14.45,14.47,14.44,14.46,67528.0,10.0257,10.0395,10.0187,10.0326,67528.0
2017-03-02 12:05:00,14.46,14.47,14.44,14.45,43904.0,10.0326,10.0395,10.0187,10.0257,43904.0
2017-03-02 12:10:00,14.45,14.45,14.44,14.45,25651.0,10.0257,10.0257,10.0187,10.0257,25651.0
2017-03-02 12:15:00,14.45,14.46,14.44,14.46,49386.0,10.0257,10.0326,10.0187,10.0326,49386.0
2017-03-02 12:20:00,14.46,14.46,14.43,14.43,57322.0,10.0326,10.0326,10.0118,10.0118,57322.0
2017-03-02 12:25:00,14.43,14.45,14.43,14.43,44133.0,10.0118,10.0257,10.0118,10.0118,44133.0
2017-03-02 12:30:00,14.44,14.46,14.43,14.45,50208.0,10.0187,10.0326,10.0118,10.0257,50208.0
2017-03-02 12:35:00,14.45,14.46,14.44,14.45,36727.0,10.0257,10.0326,10.0187,10.0257,36727.0
2017-03-02 12:40:00,14.46,14.46,14.43,14.43,36129.0,10.0326,10.0326,10.0118,10.0118,36129.0
2017-03-02 12:45:00,14.44,14.44,14.41,14.42,86772.0,10.0187,10.0187,9.9979,10.0048,86772.0
2017-03-02 12:50:00,14.43,14.43,14.42,14.43,21543.0,10.0118,10.0118,10.0048,10.0118,21543.0
2017-03-02 12:55:00,14.43,14.44,14.4,14.41,66733.0,10.0118,10.0187,9.991,9.9979,66733.0
2017-03-02 13:00:00,14.41,14.41,14.39,14.39,32438.0,9.9979,9.9979,9.984,9.984,32438.0
2017-03-02 13:05:00,14.39,14.41,14.39,14.39,62960.0,9.984,9.9979,9.984,9.984,62960.0
2017-03-02 13:10:00,14.39,14.4,14.37,14.38,61374.0,9.984,9.991,9.9702,9.9771,61374.0
2017-03-02 13:15:00,14.38,14.39,14.37,14.39,44997.0,9.9771,9.984,9.9702,9.984,44997.0
2017-03-02 13:20:00,14.39,14.4,14.38,14.4,42620.0,9.984,9.991,9.9771,9.991,42620.0
2017-03-02 13:25:00,14.4,14.42,14.39,14.42,88409.0,9.991,10.0048,9.984,10.0048,88409.0
2017-03-02 13:30:00,14.41,14.42,14.41,14.41,29634.0,9.9979,10.0048,9.9979,9.9979,29634.0
2017-03-02 13:35:00,14.41,14.42,14.39,14.39,39836.0,9.9979,10.0048,9.984,9.984,39836.0
2017-03-02 13:40:00,14.39,14.4,14.38,14.39,99887.0,9.984,9.991,9.9771,9.984,99887.0
2017-03-02 13:45:00,14.38,14.4,14.38,14.4,113570.0,9.9771,9.991,9.9771,9.991,113570.0
2017-03-02 13:50:00,14.4,14.4,14.38,14.4,153929.0,9.991,9.991,9.9771,9.991,153929.0
2017-03-02 13:55:00,14.4,14.41,14.39,14.4,47709.0,9.991,9.9979,9.984,9.991,47709.0
2017-03-02 14:00:00,14.4,14.41,14.38,14.41,56115.0,9.991,9.9979,9.9771,9.9979,56115.0
2017-03-02 14:05:00,14.41,14.41,14.37,14.38,80789.0,9.9979,9.9979,9.9702,9.9771,80789.0
2017-03-02 14:10:00,14.37,14.38,14.36,14.37,42779.0,9.9702,9.9771,9.9632,9.9702,42779.0
2017-03-02 14:15:00,14.36,14.37,14.34,14.35,129798.0,9.9632,9.9702,9.9493,9.9563,129798.0
2017-03-02 14:20:00,14.35,14.36,14.34,14.35,52506.0,9.9563,9.9632,9.9493,9.9563,52506.0
2017-03-02 14:25:00,14.35,14.38,14.34,14.37,139715.0,9.9563,9.9771,9.9493,9.9702,139715.0
2017-03-02 14:30:00,14.38,14.39,14.36,14.38,87185.0,9.9771,9.984,9.9632,9.9771,87185.0
2017-03-02 14:35:00,14.38,14.38,14.36,14.38,61074.0,9.9771,9.9771,9.9632,9.9771,61074.0
2017-03-02 14:40:00,14.38,14.38,14.35,14.35,82027.0,9.9771,9.9771,9.9563,9.9563,82027.0
2017-03-02 14:45:00,14.35,14.37,14.35,14.35,88377.0,9.9563,9.9702,9.9563,9.9563,88377.0
2017-03-02 14:50:00,14.36,14.36,14.34,14.34,115357.0,9.9632,9.9632,9.9493,9.9493,115357.0
2017-03-02 14:55:00,14.34,14.35,14.34,14.34,30908.0,9.9493,9.9563,9.9493,9.9493,30908.0
2017-03-02 15:00:00,14.34,14.35,14.31,14.31,95973.0,9.9493,9.9563,9.9285,9.9285,95973.0
2017-03-02 15:05:00,14.31,14.32,14.3,14.3,90916.0,9.9285,9.9355,9.9216,9.9216,90916.0
2017-03-02 15:10:00,14.3,14.31,14.29,14.29,97032.0,9.9216,9.9285,9.9146,9.9146,97032.0
2017-03-02 15:15:00,14.29,14.31,14.29,14.3,187525.0,9.9146,9.9285,9.9146,9.9216,187525.0
2017-03-02 15:20:00,14.3,14.33,14.3,14.33,55632.0,9.9216,9.9424,9.9216,9.9424,55632.0
2017-03-02 15:25:00,14.33,14.34,14.32,14.34,93218.0,9.9424,9.9493,9.9355,9.9493,93218.0
2017-03-02 15:30:00,14.33,14.34,14.3,14.32,124353.0,9.9424,9.9493,9.9216,9.9355,124353.0
2017-03-02 15:35:00,14.33,14.34,14.32,14.34,53174.0,9.9424,9.9493,9.9355,9.9493,53174.0
2017-03-02 15:40:00,14.34,14.34,14.29,14.31,196861.0,9.9493,9.9493,9.9146,9.9285,196861.0
2017-03-02 15:45:00,14.32,14.33,14.3,14.31,164196.0,9.9355,9.9424,9.9216,9.9285,164196.0
2017-03-02 15:50:00,14.31,14.31,14.28,14.29,168117.0,9.9285,9.9285,9.9077,9.9146,168117.0
2017-03-02 15:55:00,14.29,14.3,14.28,14.29,592985.0,9.9146,9.9216,9.9077,9.9146,592985.0
2017-03-03 09:30:00,14.3,14.41,14.27,14.34,198334.0,9.9216,9.9979,9.9008,9.9493,198334.0
2017-03-03 09:35:00,14.35,14.38,14.34,14.37,130796.0,9.9563,9.9771,9.9493,9.9702,130796.0
2017-03-03 09:40:00,14.38,14.44,14.38,14.42,206532.0,9.9771,10.0187,9.9771,10.0048,206532.0
2017-03-03 09:45:00,14.42,14.42,14.36,14.37,44780.0,10.0048,10.0048,9.9632,9.9702,44780.0
2017-03-03 09:50:00,14.36,14.4,14.36,14.37,102826.0,9.9632,9.991,9.9632,9.9702,102826.0
2017-03-03 09:55:00,14.38,14.39,14.35,14.35,98250.0,9.9771,9.984,9.9563,9.9563,98250.0
2017-03-03 10:00:00,14.36,14.43,14.34,14.4,106777.0,9.9632,10.0118,9.9493,9.991,106777.0
2017-03-03 10:05:00,14.4,14.44,14.4,14.42,60605.0,9.991,10.0187,9.991,10.0048,60605.0
2017-03-03 10:10:00,14.43,14.45,14.41,14.43,67027.0,10.0118,10.0257,9.9979,10.0118,67027.0
2017-03-03 10:15:00,14.43,14.44,14.4,14.42,122109.0,10.0118,10.0187,9.991,10.0048,122109.0
2017-03-03 10:20:00,14.42,14.42,14.37,14.4,68906.0,10.0048,10.0048,9.9702,9.991,68906.0
2017-03-03 10:25:00,14.4,14.4,14.38,14.39,56623.0,9.991,9.991,9.9771,9.984,56623.0
2017-03-03 10:30:00,14.39,14.39,14.35,14.35,82252.0,9.984,9.984,9.9563,9.9563,82252.0
2017-03-03 10:35:00,14.35,14.4,14.35,14.4,38669.0,9.9563,9.991,9.9563,9.991,38669.0
2017-03-03 10:40:00,14.39,14.4,14.37,14.4,47361.0,9.984,9.991,9.9702,9.991,47361.0
2017-03-03 10:45:00,14.4,14.4,14.38,14.39,50996.0,9.991,9.991,9.9771,9.984,50996.0
2017-03-03 10:50:00,14.4,14.42,14.39,14.4,55148.0,9.991,10.0048,9.984,9.991,55148.0
2017-03-03 10:55:00,14.4,14.4,14.35,14.35,59055.0,9.991,9.991,9.9563,9.9563,59055.0
2017-03-03 11:00:00,14.35,14.36,14.34,14.36,75734.0,9.9563,9.9632,9.9493,9.9632,75734.0
2017-03-03 11:05:00,14.36,14.38,14.36,14.36,70417.0,9.9632,9.9771,9.9632,9.9632,70417.0
2017-03-03 11:10:00,14.36,14.39,14.36,14.38,101588.0,9.9632,9.984,9.9632,9.9771,101588.0
2017-03-03 11:15:00,14.38,14.39,14.37,14.38,26792.0,9.9771,9.984,9.9702,9.9771,26792.0
2017-03-03 11:20:00,14.38,14.39,14.37,14.37,42512.0,9.9771,9.984,9.9702,9.9702,42512.0
2017-03-03 11:25:00,14.38,14.38,14.36,14.36,30977.0,9.9771,9.9771,9.9632,9.9632,30977.0
2017-03-03 11:30:00,14.37,14.38,14.35,14.38,64619.0,9.9702,9.9771,9.9563,9.9771,64619.0
2017-03-03 11:35:00,14.38,14.38,14.37,14.38,16823.0,9.9771,9.9771,9.9702,9.9771,16823.0
2017-03-03 11:40:00,14.38,14.4,14.36,14.36,34790.0,9.9771,9.991,9.9632,9.9632,34790.0
2017-03-03 11:45:00,14.36,14.38,14.36,14.37,34466.0,9.9632,9.9771,9.9632,9.9702,34466.0
2017-03-03 11:50:00,14.37,14.4,14.37,14.4,46452.0,9.9702,9.991,9.9702,9.991,46452.0
2017-03-03 11:55:00,14.4,14.4,14.39,14.4,21599.0,9.991,9.991,9.984,9.991,21599.0
2017-03-03 12:00:00,14.4,14.4,14.39,14.4,10754.0,9.991,9.991,9.984,9.991,10754.0
2017-03-03 12:05:00,14.4,14.41,14.39,14.4,53823.0,9.991,9.9979,9.984,9.991,53823.0
2017-03-03 12:10:00,14.4,14.4,14.38,14.39,26111.0,9.991,9.991,9.9771,9.984,26111.0
2017-03-03 12:15:00,14.39,14.4,14.38,14.39,43262.0,9.984,9.991,9.9771,9.984,43262.0
2017-03-03 12:20:00,14.39,14.4,14.38,14.4,17425.0,9.984,9.991,9.9771,9.991,17425.0
2017-03-03 12:25:00,14.4,14.42,14.4,14.42,23437.0,9.991,10.0048,9.991,10.0048,23437.0
2017-03-03 12:30:00,14.41,14.44,14.4,14.43,73264.0,9.9979,10.0187,9.991,10.0118,73264.0
2017-03-03 12:35:00,14.43,14.44,14.41,14.43,42704.0,10.0118,10.0187,9.9979,10.0118,42704.0
2017-03-03 12:40:00,14.43,14.45,14.42,14.45,25849.0,10.0118,10.0257,10.0048,10.0257,25849.0
2017-03-03 12:45:00,14.45,14.45,14.43,14.44,44001.0,10.0257,10.0257,10.0118,10.0187,44001.0
2017-03-03 12:50:00,14.44,14.44,14.41,14.42,24302.0,10.0187,10.0187,9.9979,10.0048,24302.0
2017-03-03 12:55:00,14.42,14.43,14.41,14.43,50543.0,10.0048,10.0118,9.9979,10.0118,50543.0
2017-03-03 13:00:00,14.43,14.47,14.41,14.43,282937.0,10.0118,10.0395,9.9979,10.0118,282937.0
2017-03-03 13:05:00,14.43,14.44,14.41,14.42,36220.0,10.0118,10.0187,9.9979,10.0048,36220.0
2017-03-03 13:10:00,14.42,14.42,14.4,14.4,19857.0,10.0048,10.0048,9.991,9.991,19857.0
2017-03-03 13:15:00,14.41,14.42,14.39,14.41,58975.0,9.9979,10.0048,9.984,9.9979,58975.0
2017-03-03 13:20:00,14.41,14.42,14.39,14.41,88769.0,9.9979,10.0048,9.984,9.9979,88769.0
2017-03-03 13:25:00,14.41,14.44,14.4,14.44,29985.0,9.9979,10.0187,9.991,10.0187,29985.0
2017-03-03 13:30:00,14.44,14.44,14.42,14.43,23051.0,10.0187,10.0187,10.0048,10.0118,23051.0
2017-03-03 13:35:00,14.42,14.43,14.41,14.41,51747.0,10.0048,10.0118,9.9979,9.9979,51747.0
2017-03-03 13:40:00,14.42,14.46,14.42,14.45,78261.0,10.0048,10.0326,10.0048,10.0257,78261.0
2017-03-03 13:45:00,14.45,14.47,14.45,14.46,80464.0,10.0257,10.0395,10.0257,10.0326,80464.0
2017-03-03 13:50:00,14.46,14.46,14.43,14.44,99338.0,10.0326,10.0326,10.0118,10.0187,99338.0
2017-03-03 13:55:00,14.44,14.45,14.43,14.43,53058.0,10.0187,10.0257,10.0118,10.0118,53058.0
2017-03-03 14:00:00,14.43,14.43,14.41,14.42,108561.0,10.0118,10.0118,9.9979,10.0048,108561.0
2017-03-03 14:05:00,14.43,14.44,14.42,14.42,30617.0,10.0118,10.0187,10.0048,10.0048,30617.0
2017-03-03 14:10:00,14.43,14.45,14.42,14.42,61188.0,10.0118,10.0257,10.0048,10.0048,61188.0
2017-03-03 14:15:00,14.42,14.43,14.39,14.4,50134.0,10.0048,10.0118,9.984,9.991,50134.0
2017-03-03 14:20:00,14.4,14.42,14.39,14.41,65212.0,9.991,10.0048,9.984,9.9979,65212.0
2017-03-03 14:25:00,14.4,14.41,14.4,14.41,16047.0,9.991,9.9979,9.991,9.9979,16047.0
2017-03-03 14:30:00,14.4,14.43,14.4,14.42,62816.0,9.991,10.0118,9.991,10.0048,62816.0
2017-03-03 14:35:00,14.42,14.43,14.4,14.42,44561.0,10.0048,10.0118,9.991,10.0048,44561.0
2017-03-03 14:40:00,14.42,14.42,14.41,14.41,12835.0,10.0048,10.0048,9.9979,9.9979,12835.0
2017-03-03 14:45:00,14.42,14.43,14.41,14.42,131357.0,10.0048,10.0118,9.9979,10.0048,131357.0
2017-03-03 14:50:00,14.42,14.43,14.41,14.43,35547.0,10.0048,10.0118,9.9979,10.0118,35547.0
2017-03-03 14:55:00,14.42,14.43,14.41,14.43,36588.0,10.0048,10.0118,9.9979,10.0118,36588.0
2017-03-03 15:00:00,14.43,14.43,14.41,14.42,39673.0,10.0118,10.0118,9.9979,10.0048,39673.0
2017-03-03 15:05:00,14.43,14.43,14.4,14.4,36515.0,10.0118,10.0118,9.991,9.991,36515.0
2017-03-03 15:10:00,14.41,14.42,14.4,14.42,39037.0,9.9979,10.0048,9.991,10.0048,39037.0
2017-03-03 15:15:00,14.42,14.43,14.41,14.43,24481.0,10.0048,10.0118,9.9979,10.0118,24481.0
2017-03-03 15:20:00,14.43,14.44,14.43,14.44,38385.0,10.0118,10.0187,10.0118,10.0187,38385.0
2017-03-03 15:25:00,14.44,14.44,14.43,14.43,45963.0,10.0187,10.0187,10.0118,10.0118,45963.0
2017-03-03 15:30:00,14.44,14.44,14.42,14.43,84908.0,10.0187,10.0187,10.0048,10.0118,84908.0
2017-03-03 15:35:00,14.43,14.45,14.42,14.45,55344.0,10.0118,10.0257,10.0048,10.0257,55344.0
2017-03-03 15:40:00,14.45,14.45,14.41,14.41,127996.0,10.0257,10.0257,9.9979,9.9979,127996.0
2017-03-03 15:45:00,14.41,14.41,14.39,14.4,72503.0,9.9979,9.9979,9.984,9.991,72503.0
2017-03-03 15:50:00,14.4,14.41,14.39,14.41,131559.0,9.991,9.9979,9.984,9.9979,131559.0
2017-03-03 15:55:00,14.41,14.41,14.38,14.4,539656.0,9.9979,9.9979,9.9771,9.991,539656.0
2017-03-06 09:30:00,14.31,14.35,14.22,14.25,147410.0,9.9285,9.9563,9.8661,9.8869,147410.0
2017-03-06 09:35:00,14.25,14.28,14.22,14.24,174239.0,9.8869,9.9077,9.8661,9.88,174239.0
2017-03-06 09:40:00,14.25,14.28,14.23,14.24,95896.0,9.8869,9.9077,9.873,9.88,95896.0
2017-03-06 09:45:00,14.24,14.29,14.22,14.28,69836.0,9.88,9.9146,9.8661,9.9077,69836.0
2017-03-06 09:50:00,14.28,14.3,14.25,14.3,58299.0,9.9077,9.9216,9.8869,9.9216,58299.0
2017-03-06 09:55:00,14.3,14.3,14.27,14.28,125123.0,9.9216,9.9216,9.9008,9.9077,125123.0
2017-03-06 10:00:00,14.28,14.32,14.28,14.29,381196.0,9.9077,9.9355,9.9077,9.9146,381196.0
2017-03-06 10:05:00,14.29,14.32,14.28,14.32,119289.0,9.9146,9.9355,9.9077,9.9355,119289.0
2017-03-06 10:10:00,14.32,14.32,14.3,14.3,59196.0,9.9355,9.9355,9.9216,9.9216,59196.0
2017-03-06 10:15:00,14.3,14.31,14.27,14.28,133718.0,9.9216,9.9285,9.9008,9.9077,133718.0
2017-03-06 10:20:00,14.28,14.28,14.25,14.27,79470.0,9.9077,9.9077,9.8869,9.9008,79470.0
2017-03-06 10:25:00,14.27,14.28,14.23,14.24,88082.0,9.9008,9.9077,9.873,9.88,88082.0
2017-03-06 10:30:00,14.24,14.24,14.21,14.21,107696.0,9.88,9.88,9.8591,9.8591,107696.0
2017-03-06 10:35:00,14.22,14.23,14.18,14.23,84004.0,9.8661,9.873,9.8383,9.873,84004.0
2017-03-06 10:40:00,14.23,14.24,14.21,14.21,74782.0,9.873,9.88,9.8591,9.8591,74782.0
2017-03-06 10:45:00,14.21,14.25,14.21,14.25,399935.0,9.8591,9.8869,9.8591,9.8869,399935.0
2017-03-06 10:50:00,14.25,14.25,14.21,14.22,42967.0,9.8869,9.8869,9.8591,9.8661,42967.0
2017-03-06 10:55:00,14.22,14.23,14.21,14.22,34222.0,9.8661,9.873,9.8591,9.8661,34222.0
2017-03-06 11:00:00,14.22,14.22,14.19,14.22,94481.0,9.8661,9.8661,9.8453,9.8661,94481.0
2017-03-06 11:05:00,14.22,14.23,14.2,14.21,88712.0,9.8661,9.873,9.8522,9.8591,88712.0
2017-03-06 11:10:00,14.21,14.23,14.2,14.23,85404.0,9.8591,9.873,9.8522,9.873,85404.0
2017-03-06 11:15:00,14.23,14.26,14.22,14.25,61495.0,9.873,9.8938,9.8661,9.8869,61495.0
2017-03-06 11:20:00,14.25,14.26,14.23,14.24,23947.0,9.8869,9.8938,9.873,9.88,23947.0
2017-03-06 11:25:00,14.24,14.25,14.22,14.24,50852.0,9.88,9.8869,9.8661,9.88,50852.0
2017-03-06 11:30:00,14.24,14.24,14.22,14.23,68282.0,9.88,9.88,9.8661,9.873,68282.0
2017-03-06 11:35:00,14.23,14.24,14.22,14.24,55992.0,9.873,9.88,9.8661,9.88,55992.0
2017-03-06 11:40:00,14.24,14.25,14.22,14.23,25329.0,9.88,9.8869,9.8661,9.873,25329.0
2017-03-06 11:45:00,14.23,14.25,14.22,14.24,48805.0,9.873,9.8869,9.8661,9.88,48805.0
2017-03-06 11:50:00,14.24,14.25,14.22,14.23,32916.0,9.88,9.8869,9.8661,9.873,32916.0
2017-03-06 11:55:00,14.22,14.24,14.22,14.22,36916.0,9.8661,9.88,9.8661,9.8661,36916.0
2017-03-06 12:00:00,14.22,14.24,14.21,14.23,79991.0,9.8661,9.88,9.8591,9.873,79991.0
2017-03-06 12:05:00,14.23,14.24,14.22,14.23,121106.0,9.873,9.88,9.8661,9.873,121106.0
2017-03-06 12:10:00,14.23,14.24,14.22,14.23,19951.0,9.873,9.88,9.8661,9.873,19951.0
2017-03-06 12:15:00,14.23,14.24,14.22,14.23,26937.0,9.873,9.88,9.8661,9.873,26937.0
2017-03-06 12:20:00,14.22,14.23,14.21,14.23,19938.0,9.8661,9.873,9.8591,9.873,19938.0
2017-03-06 12:25:00,14.23,14.25,14.22,14.24,67184.0,9.873,9.8869,9.8661,9.88,67184.0
2017-03-06 12:30:00,14.24,14.25,14.23,14.24,45793.0,9.88,9.8869,9.873,9.88,45793.0
2017-03-06 12:35:00,14.24,14.25,14.23,14.23,13332.0,9.88,9.8869,9.873,9.873,13332.0
2017-03-06 12:40:00,14.24,14.26,14.23,14.26,27313.0,9.88,9.8938,9.873,9.8938,27313.0
2017-03-06 12:45:00,14.26,14.26,14.22,14.24,39515.0,9.8938,9.8938,9.8661,9.88,39515.0
2017-03-06 12:50:00,14.24,14.25,14.23,14.25,29420.0,9.88,9.8869,9.873,9.8869,29420.0
2017-03-06 12:55:00,14.25,14.25,14.24,14.24,10190.0,9.8869,9.8869,9.88,9.88,10190.0
2017-03-06 13:00:00,14.25,14.27,14.24,14.26,48225.0,9.8869,9.9008,9.88,9.8938,48225.0
2017-03-06 13:05:00,14.26,14.26,14.25,14.25,23896.0,9.8938,9.8938,9.8869,9.8869,23896.0
2017-03-06 13:10:00,14.25,14.28,14.25,14.28,47189.0,9.8869,9.9077,9.8869,9.9077,47189.0
2017-03-06 13:15:00,14.27,14.28,14.26,14.28,29199.0,9.9008,9.9077,9.8938,9.9077,29199.0
2017-03-06 13:20:00,14.28,14.31,14.28,14.31,78930.0,9.9077,9.9285,9.9077,9.9285,78930.0
2017-03-06 13:25:00,14.31,14.31,14.29,14.3,39085.0,9.9285,9.9285,9.9146,9.9216,39085.0
2017-03-06 13:30:00,14.3,14.33,14.28,14.31,56273.0,9.9216,9.9424,9.9077,9.9285,56273.0
2017-03-06 13:35:00,14.31,14.32,14.3,14.31,19504.0,9.9285,9.9355,9.9216,9.9285,19504.0
2017-03-06 13:40:00,14.31,14.31,14.3,14.31,9600.0,9.9285,9.9285,9.9216,9.9285,9600.0
2017-03-06 13:45:00,14.31,14.31,14.29,14.29,27114.0,9.9285,9.9285,9.9146,9.9146,27114.0
2017-03-06 13:50:00,14.29,14.31,14.29,14.29,30321.0,9.9146,9.9285,9.9146,9.9146,30321.0
2017-03-06 13:55:00,14.29,14.3,14.28,14.29,71300.0,9.9146,9.9216,9.9077,9.9146,71300.0
2017-03-06 14:00:00,14.29,14.3,14.28,14.29,65531.0,9.9146,9.9216,9.9077,9.9146,65531.0
2017-03-06 14:05:00,14.29,14.31,14.29,14.31,22380.0,9.9146,9.9285,9.9146,9.9285,22380.0
2017-03-06 14:10:00,14.3,14.31,14.29,14.3,28009.0,9.9216,9.9285,9.9146,9.9216,28009.0
2017-03-06 14:15:00,14.29,14.3,14.29,14.29,15670.0,9.9146,9.9216,9.9146,9.9146,15670.0
2017-03-06 14:20:00,14.29,14.3,14.29,14.29,19981.0,9.9146,9.9216,9.9146,9.9146,19981.0
2017-03-06 14:25:00,14.29,14.31,14.28,14.28,133824.0,9.9146,9.9285,9.9077,9.9077,133824.0
2017-03-06 14:30:00,14.28,14.29,14.28,14.28,30963.0,9.9077,9.9146,9.9077,9.9077,30963.0
2017-03-06 14:35:00,14.29,14.3,14.28,14.29,83874.0,9.9146,9.9216,9.9077,9.9146,83874.0
2017-03-06 14:40:00,14.29,14.3,14.28,14.29,46885.0,9.9146,9.9216,9.9077,9.9146,46885.0
2017-03-06 14:45:00,14.29,14.31,14.29,14.3,44111.0,9.9146,9.9285,9.9146,9.9216,44111.0
2017-03-06 14:50:00,14.3,14.32,14.29,14.32,32094.0,9.9216,9.9355,9.9146,9.9355,32094.0
2017-03-06 14:55:00,14.31,14.32,14.3,14.32,55721.0,9.9285,9.9355,9.9216,9.9355,55721.0
2017-03-06 15:00:00,14.32,14.32,14.31,14.31,16625.0,9.9355,9.9355,9.9285,9.9285,16625.0
2017-03-06 15:05:00,14.32,14.35,14.31,14.34,296371.0,9.9355,9.9563,9.9285,9.9493,296371.0
2017-03-06 15:10:00,14.34,14.36,14.33,14.36,59887.0,9.9493,9.9632,9.9424,9.9632,59887.0
2017-03-06 15:15:00,14.36,14.38,14.35,14.38,226201.0,9.9632,9.9771,9.9563,9.9771,226201.0
2017-03-06 15:20:00,14.38,14.38,14.36,14.36,82258.0,9.9771,9.9771,9.9632,9.9632,82258.0
2017-03-06 15:25:00,14.37,14.37,14.34,14.34,83998.0,9.9702,9.9702,9.9493,9.9493,83998.0
2017-03-06 15:30:00,14.34,14.35,14.32,14.32,102451.0,9.9493,9.9563,9.9355,9.9355,102451.0
2017-03-06 15:35:00,14.32,14.36,14.32,14.35,109895.0,9.9355,9.9632,9.9355,9.9563,109895.0
2017-03-06 15:40:00,14.36,14.36,14.33,14.34,169338.0,9.9632,9.9632,9.9424,9.9493,169338.0
2017-03-06 15:45:00,14.34,14.34,14.33,14.34,64072.0,9.9493,9.9493,9.9424,9.9493,64072.0
2017-03-06 15:50:00,14.34,14.34,14.31,14.31,172749.0,9.9493,9.9493,9.9285,9.9285,172749.0
2017-03-06 15:55:00,14.32,14.32,14.29,14.31,455599.0,9.9355,9.9355,9.9146,9.9285,455599.0
2017-03-07 09:30:00,14.56,14.56,14.19,14.25,254434.0,10.102,10.102,9.8453,9.8869,254434.0
2017-03-07 09:35:00,14.25,14.27,14.21,14.24,298340.0,9.8869,9.9008,9.8591,9.88,298340.0
2017-03-07 09:40:00,14.24,14.25,14.19,14.23,159684.0,9.88,9.8869,9.8453,9.873,159684.0
2017-03-07 09:45:00,14.23,14.24,14.2,14.21,119150.0,9.873,9.88,9.8522,9.8591,119150.0
2017-03-07 09:50:00,14.21,14.22,14.19,14.21,86280.0,9.8591,9.8661,9.8453,9.8591,86280.0
2017-03-07 09:55:00,14.22,14.24,14.2,14.23,223060.0,9.8661,9.88,9.8522,9.873,223060.0
2017-03-07 10:00:00,14.23,14.26,14.22,14.26,245098.0,9.873,9.8938,9.8661,9.8938,245098.0
2017-03-07 10:05:00,14.25,14.27,14.24,14.25,82571.0,9.8869,9.9008,9.88,9.8869,82571.0
2017-03-07 10:10:00,14.25,14.27,14.24,14.27,241320.0,9.8869,9.9008,9.88,9.9008,241320.0
2017-03-07 10:15:00,14.26,14.3,14.25,14.29,58295.0,9.8938,9.9216,9.8869,9.9146,58295.0
2017-03-07 10:20:00,14.29,14.31,14.28,14.3,29982.0,9.9146,9.9285,9.9077,9.9216,29982.0
2017-03-07 10:25:00,14.3,14.31,14.29,14.3,36741.0,9.9216,9.9285,9.9146,9.9216,36741.0
2017-03-07 10:30:00,14.3,14.33,14.3,14.31,52749.0,9.9216,9.9424,9.9216,9.9285,52749.0
2017-03-07 10:35:00,14.31,14.31,14.28,14.29,46732.0,9.9285,9.9285,9.9077,9.9146,46732.0
2017-03-07 10:40:00,14.29,14.32,14.28,14.3,53310.0,9.9146,9.9355,9.9077,9.9216,53310.0
2017-03-07 10:45:00,14.3,14.31,14.27,14.27,40175.0,9.9216,9.9285,9.9008,9.9008,40175.0
2017-03-07 10:50:00,14.27,14.28,14.26,14.27,44180.0,9.9008,9.9077,9.8938,9.9008,44180.0
2017-03-07 10:55:00,14.27,14.28,14.26,14.27,45867.0,9.9008,9.9077,9.8938,9.9008,45867.0
2017-03-07 11:00:00,14.27,14.31,14.26,14.31,73897.0,9.9008,9.9285,9.8938,9.9285,73897.0
2017-03-07 11:05:00,14.3,14.31,14.28,14.3,46367.0,9.9216,9.9285,9.9077,9.9216,46367.0
2017-03-07 11:10:00,14.29,14.31,14.29,14.3,63242.0,9.9146,9.9285,9.9146,9.9216,63242.0
2017-03-07 11:15:00,14.3,14.31,14.29,14.31,67764.0,9.9216,9.9285,9.9146,9.9285,67764.0
2017-03-07 11:20:00,14.31,14.31,14.28,14.29,58176.0,9.9285,9.9285,9.9077,9.9146,58176.0
2017-03-07 11:25:00,14.28,14.29,14.25,14.26,39413.0,9.9077,9.9146,9.8869,9.8938,39413.0
2017-03-07 11:30:00,14.25,14.26,14.23,14.26,84277.0,9.8869,9.8938,9.873,9.8938,84277.0
2017-03-07 11:35:00,14.26,14.28,14.25,14.26,40022.0,9.8938,9.9077,9.8869,9.8938,40022.0
2017-03-07 11:40:00,14.25,14.26,14.24,14.25,30537.0,9.8869,9.8938,9.88,9.8869,30537.0
2017-03-07 11:45:00,14.25,14.26,14.24,14.25,26368.0,9.8869,9.8938,9.88,9.8869,26368.0
2017-03-07 11:50:00,14.25,14.26,14.24,14.24,14550.0,9.8869,9.8938,9.88,9.88,14550.0
2017-03-07 11:55:00,14.24,14.24,14.23,14.24,29457.0,9.88,9.88,9.873,9.88,29457.0
2017-03-07 12:00:00,14.24,14.24,14.21,14.23,63160.0,9.88,9.88,9.8591,9.873,63160.0
2017-03-07 12:05:00,14.23,14.25,14.23,14.25,24463.0,9.873,9.8869,9.873,9.8869,24463.0
2017-03-07 12:10:00,14.24,14.25,14.22,14.23,20341.0,9.88,9.8869,9.8661,9.873,20341.0
2017-03-07 12:15:00,14.24,14.25,14.23,14.25,17176.0,9.88,9.8869,9.873,9.8869,17176.0
2017-03-07 12:20:00,14.25,14.26,14.24,14.24,21001.0,9.8869,9.8938,9.88,9.88,21001.0
2017-03-07 12:25:00,14.24,14.25,14.23,14.24,28667.0,9.88,9.8869,9.873,9.88,28667.0
2017-03-07 12:30:00,14.24,14.25,14.22,14.24,32667.0,9.88,9.8869,9.8661,9.88,32667.0
2017-03-07 12:35:00,14.24,14.26,14.23,14.26,78385.0,9.88,9.8938,9.873,9.8938,78385.0
2017-03-07 12:40:00,14.26,14.27,14.25,14.27,11866.0,9.8938,9.9008,9.8869,9.9008,11866.0
2017-03-07 12:45:00,14.27,14.27,14.25,14.26,20979.0,9.9008,9.9008,9.8869,9.8938,20979.0
2017-03-07 12:50:00,14.26,14.26,14.25,14.25,15088.0,9.8938,9.8938,9.8869,9.8869,15088.0
2017-03-07 12:55:00,14.25,14.26,14.25,14.26,21353.0,9.8869,9.8938,9.8869,9.8938,21353.0
2017-03-07 13:00:00,14.26,14.27,14.25,14.26,34673.0,9.8938,9.9008,9.8869,9.8938,34673.0
2017-03-07 13:05:00,14.26,14.28,14.25,14.28,39690.0,9.8938,9.9077,9.8869,9.9077,39690.0
2017-03-07 13:10:00,14.28,14.28,14.26,14.27,26994.0,9.9077,9.9077,9.8938,9.9008,26994.0
2017-03-07 13:15:00,14.27,14.28,14.27,14.27,27897.0,9.9008,9.9077,9.9008,9.9008,27897.0
2017-03-07 13:20:00,14.28,14.28,14.27,14.28,4726.0,9.9077,9.9077,9.9008,9.9077,4726.0
2017-03-07 13:25:00,14.28,14.28,14.26,14.27,65545.0,9.9077,9.9077,9.8938,9.9008,65545.0
2017-03-07 13:30:00,14.27,14.28,14.26,14.27,44762.0,9.9008,9.9077,9.8938,9.9008,44762.0
2017-03-07 13:35:00,14.26,14.26,14.23,14.24,109828.0,9.8938,9.8938,9.873,9.88,109828.0
2017-03-07 13:40:00,14.24,14.26,14.23,14.25,130076.0,9.88,9.8938,9.873,9.8869,130076.0
2017-03-07 13:45:00,14.25,14.26,14.25,14.25,7880.0,9.8869,9.8938,9.8869,9.8869,7880.0
2017-03-07 13:50:00,14.25,14.26,14.23,14.23,33207.0,9.8869,9.8938,9.873,9.873,33207.0
2017-03-07 13:55:00,14.23,14.24,14.22,14.23,27085.0,9.873,9.88,9.8661,9.873,27085.0
2017-03-07 14:00:00,14.23,14.24,14.23,14.24,13025.0,9.873,9.88,9.873,9.88,13025.0
2017-03-07 14:05:00,14.23,14.24,14.22,14.22,29227.0,9.873,9.88,9.8661,9.8661,29227.0
2017-03-07 14:10:00,14.22,14.24,14.22,14.24,52458.0,9.8661,9.88,9.8661,9.88,52458.0
2017-03-07 14:15:00,14.23,14.25,14.23,14.24,50754.0,9.873,9.8869,9.873,9.88,50754.0
2017-03-07 14:20:00,14.24,14.25,14.23,14.23,18518.0,9.88,9.8869,9.873,9.873,18518.0
2017-03-07 14:25:00,14.23,14.24,14.22,14.23,34372.0,9.873,9.88,9.8661,9.873,34372.0
2017-03-07 14:30:00,14.24,14.24,14.22,14.24,49676.0,9.88,9.88,9.8661,9.88,49676.0
2017-03-07 14:35:00,14.23,14.26,14.23,14.25,59629.0,9.873,9.8938,9.873,9.8869,59629.0
2017-03-07 14:40:00,14.26,14.27,14.24,14.25,118784.0,9.8938,9.9008,9.88,9.8869,118784.0
2017-03-07 14:45:00,14.25,14.25,14.24,14.25,21100.0,9.8869,9.8869,9.88,9.8869,21100.0
2017-03-07 14:50:00,14.25,14.26,14.24,14.26,30676.0,9.8869,9.8938,9.88,9.8938,30676.0
2017-03-07 14:55:00,14.25,14.28,14.25,14.26,28091.0,9.8869,9.9077,9.8869,9.8938,28091.0
2017-03-07 15:00:00,14.26,14.28,14.25,14.28,30994.0,9.8938,9.9077,9.8869,9.9077,30994.0
2017-03-07 15:05:00,14.27,14.28,14.26,14.26,23413.0,9.9008,9.9077,9.8938,9.8938,23413.0
2017-03-07 15:10:00,14.26,14.28,14.26,14.27,45781.0,9.8938,9.9077,9.8938,9.9008,45781.0
2017-03-07 15:15:00,14.27,14.27,14.25,14.25,32235.0,9.9008,9.9008,9.8869,9.8869,32235.0
2017-03-07 15:20:00,14.25,14.26,14.25,14.25,21283.0,9.8869,9.8938,9.8869,9.8869,21283.0
2017-03-07 15:25:00,14.25,14.26,14.23,14.23,100400.0,9.8869,9.8938,9.873,9.873,100400.0
2017-03-07 15:30:00,14.23,14.24,14.22,14.23,124672.0,9.873,9.88,9.8661,9.873,124672.0
2017-03-07 15:35:00,14.22,14.24,14.21,14.21,131870.0,9.8661,9.88,9.8591,9.8591,131870.0
2017-03-07 15:40:00,14.21,14.21,14.2,14.21,88849.0,9.8591,9.8591,9.8522,9.8591,88849.0
2017-03-07 15:45:00,14.21,14.22,14.2,14.22,106937.0,9.8591,9.8661,9.8522,9.8661,106937.0
2017-03-07 15:50:00,14.22,14.23,14.21,14.21,256010.0,9.8661,9.873,9.8591,9.8591,256010.0
2017-03-07 15:55:00,14.21,14.25,14.21,14.24,569147.0,9.8591,9.8869,9.8591,9.88,569147.0
2017-03-08 09:30:00,14.38,14.39,14.34,14.39,329743.0,9.9771,9.984,9.9493,9.984,329743.0
2017-03-08 09:35:00,14.39,14.42,14.38,14.4,290815.0,9.984,10.0048,9.9771,9.991,290815.0
2017-03-08 09:40:00,14.4,14.4,14.35,14.38,329378.0,9.991,9.991,9.9563,9.9771,329378.0
2017-03-08 09:45:00,14.38,14.41,14.36,14.37,174227.0,9.9771,9.9979,9.9632,9.9702,174227.0
2017-03-08 09:50:00,14.37,14.38,14.34,14.35,86209.0,9.9702,9.9771,9.9493,9.9563,86209.0
2017-03-08 09:55:00,14.34,14.34,14.28,14.31,132357.0,9.9493,9.9493,9.9077,9.9285,132357.0
2017-03-08 10:00:00,14.31,14.32,14.26,14.31,109603.0,9.9285,9.9355,9.8938,9.9285,109603.0
2017-03-08 10:05:00,14.31,14.32,14.26,14.27,64722.0,9.9285,9.9355,9.8938,9.9008,64722.0
2017-03-08 10:10:00,14.28,14.28,14.22,14.25,166769.0,9.9077,9.9077,9.8661,9.8869,166769.0
2017-03-08 10:15:00,14.25,14.27,14.23,14.25,69099.0,9.8869,9.9008,9.873,9.8869,69099.0
2017-03-08 10:20:00,14.24,14.29,14.24,14.29,66801.0,9.88,9.9146,9.88,9.9146,66801.0
2017-03-08 10:25:00,14.29,14.32,14.28,14.29,126091.0,9.9146,9.9355,9.9077,9.9146,126091.0
2017-03-08 10:30:00,14.29,14.31,14.27,14.27,70348.0,9.9146,9.9285,9.9008,9.9008,70348.0
2017-03-08 10:35:00,14.27,14.28,14.24,14.26,60450.0,9.9008,9.9077,9.88,9.8938,60450.0
2017-03-08 10:40:00,14.26,14.27,14.25,14.26,159433.0,9.8938,9.9008,9.8869,9.8938,159433.0
2017-03-08 10:45:00,14.26,14.26,14.21,14.22,103234.0,9.8938,9.8938,9.8591,9.8661,103234.0
2017-03-08 10:50:00,14.21,14.22,14.2,14.21,37157.0,9.8591,9.8661,9.8522,9.8591,37157.0
2017-03-08 10:55:00,14.2,14.21,14.19,14.21,88558.0,9.8522,9.8591,9.8453,9.8591,88558.0
2017-03-08 11:00:00,14.21,14.22,14.18,14.19,83616.0,9.8591,9.8661,9.8383,9.8453,83616.0
2017-03-08 11:05:00,14.2,14.2,14.15,14.16,104508.0,9.8522,9.8522,9.8175,9.8245,104508.0
2017-03-08 11:10:00,14.16,14.18,14.15,14.16,327787.0,9.8245,9.8383,9.8175,9.8245,327787.0
2017-03-08 11:15:00,14.16,14.19,14.16,14.18,37622.0,9.8245,9.8453,9.8245,9.8383,37622.0
2017-03-08 11:20:00,14.17,14.18,14.16,14.17,53589.0,9.8314,9.8383,9.8245,9.8314,53589.0
2017-03-08 11:25:00,14.18,14.22,14.17,14.2,61674.0,9.8383,9.8661,9.8314,9.8522,61674.0
2017-03-08 11:30:00,14.21,14.21,14.17,14.17,67278.0,9.8591,9.8591,9.8314,9.8314,67278.0
2017-03-08 11:35:00,14.17,14.17,14.15,14.15,59519.0,9.8314,9.8314,9.8175,9.8175,59519.0
2017-03-08 11:40:00,14.15,14.17,14.15,14.15,39606.0,9.8175,9.8314,9.8175,9.8175,39606.0
2017-03-08 11:45:00,14.16,14.17,14.13,14.17,149049.0,9.8245,9.8314,9.8036,9.8314,149049.0
2017-03-08 11:50:00,14.17,14.17,14.13,14.14,45703.0,9.8314,9.8314,9.8036,9.8106,45703.0
2017-03-08 11:55:00,14.14,14.16,14.13,14.15,95715.0,9.8106,9.8245,9.8036,9.8175,95715.0
2017-03-08 12:00:00,14.16,14.18,14.14,14.17,171690.0,9.8245,9.8383,9.8106,9.8314,171690.0
2017-03-08 12:05:00,14.17,14.19,14.16,14.18,49329.0,9.8314,9.8453,9.8245,9.8383,49329.0
2017-03-08 12:10:00,14.19,14.19,14.16,14.18,169560.0,9.8453,9.8453,9.8245,9.8383,169560.0
2017-03-08 12:15:00,14.17,14.22,14.17,14.21,56735.0,9.8314,9.8661,9.8314,9.8591,56735.0
2017-03-08 12:20:00,14.21,14.23,14.2,14.23,41725.0,9.8591,9.873,9.8522,9.873,41725.0
2017-03-08 12:25:00,14.23,14.25,14.22,14.24,51028.0,9.873,9.8869,9.8661,9.88,51028.0
2017-03-08 12:30:00,14.24,14.26,14.21,14.23,206068.0,9.88,9.8938,9.8591,9.873,206068.0
2017-03-08 12:35:00,14.23,14.25,14.2,14.22,92373.0,9.873,9.8869,9.8522,9.8661,92373.0
2017-03-08 12:40:00,14.21,14.22,14.2,14.2,15881.0,9.8591,9.8661,9.8522,9.8522,15881.0
2017-03-08 12:45:00,14.2,14.24,14.19,14.22,64569.0,9.8522,9.88,9.8453,9.8661,64569.0
2017-03-08 12:50:00,14.22,14.24,14.22,14.23,30827.0,9.8661,9.88,9.8661,9.873,30827.0
2017-03-08 12:55:00,14.23,14.25,14.23,14.24,47571.0,9.873,9.8869,9.873,9.88,47571.0
2017-03-08 13:00:00,14.23,14.26,14.22,14.23,74563.0,9.873,9.8938,9.8661,9.873,74563.0
2017-03-08 13:05:00,14.23,14.24,14.22,14.23,34845.0,9.873,9.88,9.8661,9.873,34845.0
2017-03-08 13:10:00,14.22,14.25,14.21,14.24,98888.0,9.8661,9.8869,9.8591,9.88,98888.0
2017-03-08 13:15:00,14.24,14.26,14.23,14.25,46991.0,9.88,9.8938,9.873,9.8869,46991.0
2017-03-08 13:20:00,14.24,14.25,14.22,14.24,72105.0,9.88,9.8869,9.8661,9.88,72105.0
2017-03-08 13:25:00,14.24,14.24,14.21,14.23,19870.0,9.88,9.88,9.8591,9.873,19870.0
2017-03-08 13:30:00,14.23,14.25,14.22,14.24,47252.0,9.873,9.8869,9.8661,9.88,47252.0
2017-03-08 13:35:00,14.23,14.24,14.22,14.23,39514.0,9.873,9.88,9.8661,9.873,39514.0
2017-03-08 13:40:00,14.23,14.25,14.22,14.23,70739.0,9.873,9.8869,9.8661,9.873,70739.0
2017-03-08 13:45:00,14.23,14.23,14.21,14.21,46040.0,9.873,9.873,9.8591,9.8591,46040.0
2017-03-08 13:50:00,14.21,14.22,14.19,14.2,51079.0,9.8591,9.8661,9.8453,9.8522,51079.0
2017-03-08 13:55:00,14.21,14.22,14.2,14.21,22560.0,9.8591,9.8661,9.8522,9.8591,22560.0
2017-03-08 14:00:00,14.21,14.22,14.2,14.21,26415.0,9.8591,9.8661,9.8522,9.8591,26415.0
2017-03-08 14:05:00,14.22,14.22,14.19,14.2,85717.0,9.8661,9.8661,9.8453,9.8522,85717.0
2017-03-08 14:10:00,14.19,14.2,14.17,14.17,43484.0,9.8453,9.8522,9.8314,9.8314,43484.0
2017-03-08 14:15:00,14.17,14.18,14.17,14.17,57038.0,9.8314,9.8383,9.8314,9.8314,57038.0
2017-03-08 14:20:00,14.17,14.18,14.15,14.18,72055.0,9.8314,9.8383,9.8175,9.8383,72055.0
2017-03-08 14:25:00,14.18,14.18,14.15,14.17,57420.0,9.8383,9.8383,9.8175,9.8314,57420.0
2017-03-08 14:30:00,14.17,14.17,14.15,14.17,84415.0,9.8314,9.8314,9.8175,9.8314,84415.0
2017-03-08 14:35:00,14.17,14.18,14.15,14.18,221481.0,9.8314,9.8383,9.8175,9.8383,221481.0
2017-03-08 14:40:00,14.18,14.2,14.17,14.18,141192.0,9.8383,9.8522,9.8314,9.8383,141192.0
2017-03-08 14:45:00,14.18,14.19,14.17,14.19,37816.0,9.8383,9.8453,9.8314,9.8453,37816.0
2017-03-08 14:50:00,14.19,14.19,14.17,14.19,52373.0,9.8453,9.8453,9.8314,9.8453,52373.0
2017-03-08 14:55:00,14.19,14.2,14.18,14.18,66813.0,9.8453,9.8522,9.8383,9.8383,66813.0
2017-03-08 15:00:00,14.19,14.21,14.18,14.21,45978.0,9.8453,9.8591,9.8383,9.8591,45978.0
2017-03-08 15:05:00,14.21,14.23,14.19,14.22,164977.0,9.8591,9.873,9.8453,9.8661,164977.0
2017-03-08 15:10:00,14.22,14.22,14.2,14.21,51996.0,9.8661,9.8661,9.8522,9.8591,51996.0
2017-03-08 15:15:00,14.2,14.22,14.2,14.2,68414.0,9.8522,9.8661,9.8522,9.8522,68414.0
2017-03-08 15:20:00,14.21,14.21,14.19,14.2,81906.0,9.8591,9.8591,9.8453,9.8522,81906.0
2017-03-08 15:25:00,14.19,14.2,14.18,14.19,55204.0,9.8453,9.8522,9.8383,9.8453,55204.0
2017-03-08 15:30:00,14.19,14.19,14.15,14.17,174930.0,9.8453,9.8453,9.8175,9.8314,174930.0
2017-03-08 15:35:00,14.17,14.18,14.15,14.17,212984.0,9.8314,9.8383,9.8175,9.8314,212984.0
2017-03-08 15:40:00,14.17,14.17,14.14,14.15,134903.0,9.8314,9.8314,9.8106,9.8175,134903.0
2017-03-08 15:45:00,14.15,14.18,14.15,14.17,163976.0,9.8175,9.8383,9.8175,9.8314,163976.0
2017-03-08 15:50:00,14.18,14.18,14.14,14.14,176648.0,9.8383,9.8383,9.8106,9.8106,176648.0
2017-03-08 15:55:00,14.14,14.18,14.14,14.17,753211.0,9.8106,9.8383,9.8106,9.8314,753211.0
2017-03-09 09:30:00,14.24,14.24,14.16,14.2,125640.0,9.88,9.88,9.8245,9.8522,125640.0
2017-03-09 09:35:00,14.21,14.23,14.18,14.23,161842.0,9.8591,9.873,9.8383,9.873,161842.0
2017-03-09 09:40:00,14.23,14.25,14.21,14.23,173353.0,9.873,9.8869,9.8591,9.873,173353.0
2017-03-09 09:45:00,14.24,14.27,14.24,14.26,228400.0,9.88,9.9008,9.88,9.8938,228400.0
2017-03-09 09:50:00,14.26,14.28,14.24,14.28,184779.0,9.8938,9.9077,9.88,9.9077,184779.0
2017-03-09 09:55:00,14.28,14.28,14.23,14.25,370622.0,9.9077,9.9077,9.873,9.8869,370622.0
2017-03-09 10:00:00,14.26,14.32,14.25,14.31,205629.0,9.8938,9.9355,9.8869,9.9285,205629.0
2017-03-09 10:05:00,14.31,14.33,14.3,14.31,170356.0,9.9285,9.9424,9.9216,9.9285,170356.0
2017-03-09 10:10:00,14.32,14.32,14.3,14.31,157253.0,9.9355,9.9355,9.9216,9.9285,157253.0
2017-03-09 10:15:00,14.32,14.32,14.28,14.28,45527.0,9.9355,9.9355,9.9077,9.9077,45527.0
2017-03-09 10:20:00,14.28,14.3,14.26,14.26,342035.0,9.9077,9.9216,9.8938,9.8938,342035.0
2017-03-09 10:25:00,14.27,14.29,14.26,14.27,158321.0,9.9008,9.9146,9.8938,9.9008,158321.0
2017-03-09 10:30:00,14.27,14.27,14.23,14.26,106833.0,9.9008,9.9008,9.873,9.8938,106833.0
2017-03-09 10:35:00,14.26,14.27,14.23,14.24,57438.0,9.8938,9.9008,9.873,9.88,57438.0
2017-03-09 10:40:00,14.24,14.24,14.21,14.23,476603.0,9.88,9.88,9.8591,9.873,476603.0
2017-03-09 10:45:00,14.23,14.24,14.2,14.23,130973.0,9.873,9.88,9.8522,9.873,130973.0
2017-03-09 10:50:00,14.23,14.25,14.22,14.24,247395.0,9.873,9.8869,9.8661,9.88,247395.0
2017-03-09 10:55:00,14.23,14.27,14.23,14.25,84896.0,9.873,9.9008,9.873,9.8869,84896.0
2017-03-09 11:00:00,14.25,14.28,14.24,14.26,304699.0,9.8869,9.9077,9.88,9.8938,304699.0
2017-03-09 11:05:00,14.26,14.3,14.25,14.29,82486.0,9.8938,9.9216,9.8869,9.9146,82486.0
2017-03-09 11:10:00,14.29,14.3,14.29,14.29,38632.0,9.9146,9.9216,9.9146,9.9146,38632.0
2017-03-09 11:15:00,14.29,14.3,14.28,14.29,69263.0,9.9146,9.9216,9.9077,9.9146,69263.0
2017-03-09 11:20:00,14.29,14.29,14.27,14.28,125042.0,9.9146,9.9146,9.9008,9.9077,125042.0
2017-03-09 11:25:00,14.28,14.3,14.27,14.3,64729.0,9.9077,9.9216,9.9008,9.9216,64729.0
2017-03-09 11:30:00,14.29,14.3,14.29,14.3,26623.0,9.9146,9.9216,9.9146,9.9216,26623.0
2017-03-09 11:35:00,14.3,14.3,14.29,14.3,34321.0,9.9216,9.9216,9.9146,9.9216,34321.0
2017-03-09 11:40:00,14.3,14.32,14.29,14.31,144003.0,9.9216,9.9355,9.9146,9.9285,144003.0
2017-03-09 11:45:00,14.32,14.33,14.31,14.32,182980.0,9.9355,9.9424,9.9285,9.9355,182980.0
2017-03-09 11:50:00,14.32,14.34,14.31,14.33,80544.0,9.9355,9.9493,9.9285,9.9424,80544.0
2017-03-09 11:55:00,14.33,14.33,14.3,14.3,68019.0,9.9424,9.9424,9.9216,9.9216,68019.0
2017-03-09 12:00:00,14.29,14.31,14.29,14.31,20012.0,9.9146,9.9285,9.9146,9.9285,20012.0
2017-03-09 12:05:00,14.31,14.31,14.28,14.29,65425.0,9.9285,9.9285,9.9077,9.9146,65425.0
2017-03-09 12:10:00,14.3,14.32,14.29,14.31,40834.0,9.9216,9.9355,9.9146,9.9285,40834.0
2017-03-09 12:15:00,14.31,14.32,14.31,14.32,16546.0,9.9285,9.9355,9.9285,9.9355,16546.0
2017-03-09 12:20:00,14.32,14.32,14.29,14.29,69787.0,9.9355,9.9355,9.9146,9.9146,69787.0
2017-03-09 12:25:00,14.3,14.3,14.28,14.29,36051.0,9.9216,9.9216,9.9077,9.9146,36051.0
2017-03-09 12:30:00,14.29,14.3,14.27,14.27,118224.0,9.9146,9.9216,9.9008,9.9008,118224.0
2017-03-09 12:35:00,14.27,14.28,14.26,14.27,94470.0,9.9008,9.9077,9.8938,9.9008,94470.0
2017-03-09 12:40:00,14.27,14.28,14.26,14.27,51823.0,9.9008,9.9077,9.8938,9.9008,51823.0
2017-03-09 12:45:00,14.27,14.28,14.25,14.27,458605.0,9.9008,9.9077,9.8869,9.9008,458605.0
2017-03-09 12:50:00,14.26,14.28,14.24,14.26,332084.0,9.8938,9.9077,9.88,9.8938,332084.0
2017-03-09 12:55:00,14.25,14.26,14.25,14.26,14344.0,9.8869,9.8938,9.8869,9.8938,14344.0
2017-03-09 13:00:00,14.25,14.27,14.25,14.27,49371.0,9.8869,9.9008,9.8869,9.9008,49371.0
2017-03-09 13:05:00,14.27,14.28,14.26,14.27,35711.0,9.9008,9.9077,9.8938,9.9008,35711.0
2017-03-09 13:10:00,14.28,14.29,14.27,14.29,33492.0,9.9077,9.9146,9.9008,9.9146,33492.0
2017-03-09 13:15:00,14.29,14.29,14.28,14.29,18476.0,9.9146,9.9146,9.9077,9.9146,18476.0
2017-03-09 13:20:00,14.29,14.29,14.27,14.28,63311.0,9.9146,9.9146,9.9008,9.9077,63311.0
2017-03-09 13:25:00,14.28,14.28,14.25,14.26,68588.0,9.9077,9.9077,9.8869,9.8938,68588.0
2017-03-09 13:30:00,14.25,14.26,14.21,14.24,134416.0,9.8869,9.8938,9.8591,9.88,134416.0
2017-03-09 13:35:00,14.24,14.24,14.21,14.22,87908.0,9.88,9.88,9.8591,9.8661,87908.0
2017-03-09 13:40:00,14.23,14.23,14.2,14.21,95293.0,9.873,9.873,9.8522,9.8591,95293.0
2017-03-09 13:45:00,14.22,14.23,14.2,14.22,50594.0,9.8661,9.873,9.8522,9.8661,50594.0
2017-03-09 13:50:00,14.22,14.23,14.21,14.22,61613.0,9.8661,9.873,9.8591,9.8661,61613.0
2017-03-09 13:55:00,14.22,14.24,14.21,14.22,34352.0,9.8661,9.88,9.8591,9.8661,34352.0
2017-03-09 14:00:00,14.22,14.23,14.19,14.19,65773.0,9.8661,9.873,9.8453,9.8453,65773.0
2017-03-09 14:05:00,14.19,14.21,14.18,14.2,68735.0,9.8453,9.8591,9.8383,9.8522,68735.0
2017-03-09 14:10:00,14.2,14.2,14.16,14.17,82737.0,9.8522,9.8522,9.8245,9.8314,82737.0
2017-03-09 14:15:00,14.17,14.18,14.14,14.18,116745.0,9.8314,9.8383,9.8106,9.8383,116745.0
2017-03-09 14:20:00,14.17,14.2,14.17,14.17,49331.0,9.8314,9.8522,9.8314,9.8314,49331.0
2017-03-09 14:25:00,14.17,14.19,14.17,14.18,45590.0,9.8314,9.8453,9.8314,9.8383,45590.0
2017-03-09 14:30:00,14.18,14.18,14.17,14.18,33252.0,9.8383,9.8383,9.8314,9.8383,33252.0
2017-03-09 14:35:00,14.18,14.18,14.16,14.18,82301.0,9.8383,9.8383,9.8245,9.8383,82301.0
2017-03-09 14:40:00,14.17,14.17,14.15,14.17,48538.0,9.8314,9.8314,9.8175,9.8314,48538.0
2017-03-09 14:45:00,14.17,14.19,14.16,14.17,56298.0,9.8314,9.8453,9.8245,9.8314,56298.0
2017-03-09 14:50:00,14.17,14.18,14.16,14.17,80715.0,9.8314,9.8383,9.8245,9.8314,80715.0
2017-03-09 14:55:00,14.17,14.17,14.14,14.16,77130.0,9.8314,9.8314,9.8106,9.8245,77130.0
2017-03-09 15:00:00,14.16,14.16,14.15,14.16,33336.0,9.8245,9.8245,9.8175,9.8245,33336.0
2017-03-09 15:05:00,14.15,14.2,14.15,14.2,362214.0,9.8175,9.8522,9.8175,9.8522,362214.0
2017-03-09 15:10:00,14.2,14.21,14.18,14.2,83364.0,9.8522,9.8591,9.8383,9.8522,83364.0
2017-03-09 15:15:00,14.2,14.21,14.19,14.21,58645.0,9.8522,9.8591,9.8453,9.8591,58645.0
2017-03-09 15:20:00,14.21,14.21,14.18,14.19,37142.0,9.8591,9.8591,9.8383,9.8453,37142.0
2017-03-09 15:25:00,14.19,14.21,14.18,14.21,55304.0,9.8453,9.8591,9.8383,9.8591,55304.0
2017-03-09 15:30:00,14.21,14.23,14.2,14.23,47076.0,9.8591,9.873,9.8522,9.873,47076.0
2017-03-09 15:35:00,14.23,14.23,14.2,14.2,86887.0,9.873,9.873,9.8522,9.8522,86887.0
2017-03-09 15:40:00,14.2,14.21,14.18,14.19,60137.0,9.8522,9.8591,9.8383,9.8453,60137.0
2017-03-09 15:45:00,14.18,14.2,14.18,14.2,85942.0,9.8383,9.8522,9.8383,9.8522,85942.0
2017-03-09 15:50:00,14.2,14.21,14.19,14.21,201666.0,9.8522,9.8591,9.8453,9.8591,201666.0
2017-03-09 15:55:00,14.21,14.21,14.2,14.21,440726.0,9.8591,9.8591,9.8522,9.8591,440726.0
2017-03-10 09:30:00,14.34,14.36,14.21,14.21,208289.0,9.9493,9.9632,9.8591,9.8591,208289.0
2017-03-10 09:35:00,14.21,14.27,14.19,14.24,103338.0,9.8591,9.9008,9.8453,9.88,103338.0
2017-03-10 09:40:00,14.24,14.24,14.18,14.18,76273.0,9.88,9.88,9.8383,9.8383,76273.0
2017-03-10 09:45:00,14.19,14.23,14.19,14.23,88460.0,9.8453,9.873,9.8453,9.873,88460.0
2017-03-10 09:50:00,14.22,14.26,14.21,14.25,51022.0,9.8661,9.8938,9.8591,9.8869,51022.0
2017-03-10 09:55:00,14.25,14.25,14.23,14.24,96352.0,9.8869,9.8869,9.873,9.88,96352.0
2017-03-10 10:00:00,14.25,14.26,14.23,14.24,39737.0,9.8869,9.8938,9.873,9.88,39737.0
2017-03-10 10:05:00,14.23,14.24,14.21,14.24,27033.0,9.873,9.88,9.8591,9.88,27033.0
2017-03-10 10:10:00,14.24,14.24,14.21,14.22,92668.0,9.88,9.88,9.8591,9.8661,92668.0
2017-03-10 10:15:00,14.23,14.25,14.23,14.25,60434.0,9.873,9.8869,9.873,9.8869,60434.0
2017-03-10 10:20:00,14.24,14.24,14.2,14.21,43078.0,9.88,9.88,9.8522,9.8591,43078.0
2017-03-10 10:25:00,14.21,14.21,14.18,14.18,35513.0,9.8591,9.8591,9.8383,9.8383,35513.0
2017-03-10 10:30:00,14.18,14.19,14.13,14.14,133970.0,9.8383,9.8453,9.8036,9.8106,133970.0
2017-03-10 10:35:00,14.15,14.16,14.13,14.14,115354.0,9.8175,9.8245,9.8036,9.8106,115354.0
2017-03-10 10:40:00,14.14,14.18,14.13,14.18,97442.0,9.8106,9.8383,9.8036,9.8383,97442.0
2017-03-10 10:45:00,14.18,14.19,14.14,14.14,90110.0,9.8383,9.8453,9.8106,9.8106,90110.0
2017-03-10 10:50:00,14.14,14.17,14.14,14.15,53944.0,9.8106,9.8314,9.8106,9.8175,53944.0
2017-03-10 10:55:00,14.15,14.15,14.12,14.12,31672.0,9.8175,9.8175,9.7967,9.7967,31672.0
2017-03-10 11:00:00,14.12,14.14,14.08,14.08,111172.0,9.7967,9.8106,9.7689,9.7689,111172.0
2017-03-10 11:05:00,14.08,14.1,14.07,14.1,48116.0,9.7689,9.7828,9.762,9.7828,48116.0
2017-03-10 11:10:00,14.1,14.11,14.07,14.07,46408.0,9.7828,9.7898,9.762,9.762,46408.0
2017-03-10 11:15:00,14.08,14.11,14.07,14.1,138591.0,9.7689,9.7898,9.762,9.7828,138591.0
2017-03-10 11:20:00,14.1,14.13,14.09,14.12,40506.0,9.7828,9.8036,9.7759,9.7967,40506.0
2017-03-10 11:25:00,14.12,14.13,14.11,14.11,35432.0,9.7967,9.8036,9.7898,9.7898,35432.0
2017-03-10 11:30:00,14.11,14.12,14.1,14.12,647046.0,9.7898,9.7967,9.7828,9.7967,647046.0
2017-03-10 11:35:00,14.12,14.14,14.11,14.12,176730.0,9.7967,9.8106,9.7898,9.7967,176730.0
2017-03-10 11:40:00,14.12,14.12,14.11,14.12,60382.0,9.7967,9.7967,9.7898,9.7967,60382.0
2017-03-10 11:45:00,14.11,14.13,14.1,14.13,324630.0,9.7898,9.8036,9.7828,9.8036,324630.0
2017-03-10 11:50:00,14.13,14.13,14.11,14.12,82545.0,9.8036,9.8036,9.7898,9.7967,82545.0
2017-03-10 11:55:00,14.12,14.12,14.11,14.12,78884.0,9.7967,9.7967,9.7898,9.7967,78884.0
2017-03-10 12:00:00,14.12,14.12,14.09,14.09,185722.0,9.7967,9.7967,9.7759,9.7759,185722.0
2017-03-10 12:05:00,14.1,14.12,14.09,14.11,41078.0,9.7828,9.7967,9.7759,9.7898,41078.0
2017-03-10 12:10:00,14.11,14.12,14.1,14.12,20106.0,9.7898,9.7967,9.7828,9.7967,20106.0
2017-03-10 12:15:00,14.11,14.12,14.1,14.1,16067.0,9.7898,9.7967,9.7828,9.7828,16067.0
2017-03-10 12:20:00,14.1,14.11,14.1,14.11,5700.0,9.7828,9.7898,9.7828,9.7898,5700.0
2017-03-10 12:25:00,14.11,14.11,14.1,14.1,14564.0,9.7898,9.7898,9.7828,9.7828,14564.0
2017-03-10 12:30:00,14.11,14.11,14.08,14.08,30700.0,9.7898,9.7898,9.7689,9.7689,30700.0
2017-03-10 12:35:00,14.09,14.09,14.07,14.07,25098.0,9.7759,9.7759,9.762,9.762,25098.0
2017-03-10 12:40:00,14.07,14.07,14.02,14.05,98631.0,9.762,9.762,9.7273,9.7481,98631.0
2017-03-10 12:45:00,14.05,14.07,14.04,14.05,57003.0,9.7481,9.762,9.7412,9.7481,57003.0
2017-03-10 12:50:00,14.05,14.05,14.01,14.04,79479.0,9.7481,9.7481,9.7204,9.7412,79479.0
2017-03-10 12:55:00,14.03,14.06,14.02,14.05,67406.0,9.7343,9.7551,9.7273,9.7481,67406.0
2017-03-10 13:00:00,14.05,14.06,14.04,14.04,732283.0,9.7481,9.7551,9.7412,9.7412,732283.0
2017-03-10 13:05:00,14.04,14.05,14.0,14.02,302928.0,9.7412,9.7481,9.7134,9.7273,302928.0
2017-03-10 13:10:00,14.02,14.05,14.02,14.03,103231.0,9.7273,9.7481,9.7273,9.7343,103231.0
2017-03-10 13:15:00,14.03,14.04,14.02,14.03,49399.0,9.7343,9.7412,9.7273,9.7343,49399.0
2017-03-10 13:20:00,14.03,14.04,14.02,14.04,114062.0,9.7343,9.7412,9.7273,9.7412,114062.0
2017-03-10 13:25:00,14.03,14.04,14.02,14.04,71352.0,9.7343,9.7412,9.7273,9.7412,71352.0
2017-03-10 13:30:00,14.04,14.04,14.02,14.03,173394.0,9.7412,9.7412,9.7273,9.7343,173394.0
2017-03-10 13:35:00,14.03,14.04,14.02,14.03,82425.0,9.7343,9.7412,9.7273,9.7343,82425.0
2017-03-10 13:40:00,14.04,14.04,14.02,14.03,38332.0,9.7412,9.7412,9.7273,9.7343,38332.0
2017-03-10 13:45:00,14.03,14.05,14.02,14.04,124424.0,9.7343,9.7481,9.7273,9.7412,124424.0
2017-03-10 13:50:00,14.04,14.07,14.04,14.06,198144.0,9.7412,9.762,9.7412,9.7551,198144.0
2017-03-10 13:55:00,14.06,14.08,14.05,14.07,80513.0,9.7551,9.7689,9.7481,9.762,80513.0
2017-03-10 14:00:00,14.08,14.08,14.05,14.07,70111.0,9.7689,9.7689,9.7481,9.762,70111.0
2017-03-10 14:05:00,14.07,14.09,14.07,14.08,35925.0,9.762,9.7759,9.762,9.7689,35925.0
2017-03-10 14:10:00,14.08,14.12,14.08,14.12,51266.0,9.7689,9.7967,9.7689,9.7967,51266.0
2017-03-10 14:15:00,14.12,14.13,14.11,14.13,46561.0,9.7967,9.8036,9.7898,9.8036,46561.0
2017-03-10 14:20:00,14.13,14.13,14.11,14.12,48445.0,9.8036,9.8036,9.7898,9.7967,48445.0
2017-03-10 14:25:00,14.12,14.13,14.11,14.13,118407.0,9.7967,9.8036,9.7898,9.8036,118407.0
2017-03-10 14:30:00,14.13,14.13,14.12,14.12,67981.0,9.8036,9.8036,9.7967,9.7967,67981.0
2017-03-10 14:35:00,14.12,14.15,14.11,14.15,57633.0,9.7967,9.8175,9.7898,9.8175,57633.0
2017-03-10 14:40:00,14.15,14.15,14.13,14.15,46412.0,9.8175,9.8175,9.8036,9.8175,46412.0
2017-03-10 14:45:00,14.15,14.15,14.13,14.14,40217.0,9.8175,9.8175,9.8036,9.8106,40217.0
2017-03-10 14:50:00,14.14,14.14,14.13,14.14,36996.0,9.8106,9.8106,9.8036,9.8106,36996.0
2017-03-10 14:55:00,14.13,14.14,14.12,14.12,71033.0,9.8036,9.8106,9.7967,9.7967,71033.0
2017-03-10 15:00:00,14.12,14.15,14.12,14.14,590304.0,9.7967,9.8175,9.7967,9.8106,590304.0
2017-03-10 15:05:00,14.14,14.14,14.11,14.13,97600.0,9.8106,9.8106,9.7898,9.8036,97600.0
2017-03-10 15:10:00,14.12,14.15,14.12,14.15,59152.0,9.7967,9.8175,9.7967,9.8175,59152.0
2017-03-10 15:15:00,14.15,14.15,14.13,14.13,36571.0,9.8175,9.8175,9.8036,9.8036,36571.0
2017-03-10 15:20:00,14.13,14.14,14.13,14.13,57214.0,9.8036,9.8106,9.8036,9.8036,57214.0
2017-03-10 15:25:00,14.13,14.16,14.13,14.16,180255.0,9.8036,9.8245,9.8036,9.8245,180255.0
2017-03-10 15:30:00,14.16,14.18,14.15,14.17,148861.0,9.8245,9.8383,9.8175,9.8314,148861.0
2017-03-10 15:35:00,14.17,14.17,14.15,14.15,55985.0,9.8314,9.8314,9.8175,9.8175,55985.0
2017-03-10 15:40:00,14.15,14.16,14.15,14.16,84141.0,9.8175,9.8245,9.8175,9.8245,84141.0
2017-03-10 15:45:00,14.15,14.17,14.15,14.17,372873.0,9.8175,9.8314,9.8175,9.8314,372873.0
2017-03-10 15:50:00,14.17,14.17,14.16,14.17,230371.0,9.8314,9.8314,9.8245,9.8314,230371.0
2017-03-10 15:55:00,14.17,14.2,14.16,14.19,1006761.0,9.8314,9.8522,9.8245,9.8453,1006761.0
2017-03-13 09:30:00,14.18,14.21,14.13,14.16,173128.0,9.8383,9.8591,9.8036,9.8245,173128.0
2017-03-13 09:35:00,14.16,14.16,14.11,14.12,128236.0,9.8245,9.8245,9.7898,9.7967,128236.0
2017-03-13 09:40:00,14.12,14.12,14.08,14.11,118655.0,9.7967,9.7967,9.7689,9.7898,118655.0
2017-03-13 09:45:00,14.12,14.16,14.11,14.15,106964.0,9.7967,9.8245,9.7898,9.8175,106964.0
2017-03-13 09:50:00,14.14,14.16,14.12,14.15,124774.0,9.8106,9.8245,9.7967,9.8175,124774.0
2017-03-13 09:55:00,14.15,14.18,14.13,14.14,52350.0,9.8175,9.8383,9.8036,9.8106,52350.0
2017-03-13 10:00:00,14.14,14.19,14.13,14.18,86900.0,9.8106,9.8453,9.8036,9.8383,86900.0
2017-03-13 10:05:00,14.18,14.2,14.17,14.17,54630.0,9.8383,9.8522,9.8314,9.8314,54630.0
2017-03-13 10:10:00,14.18,14.22,14.17,14.18,71537.0,9.8383,9.8661,9.8314,9.8383,71537.0
2017-03-13 10:15:00,14.18,14.22,14.18,14.18,77911.0,9.8383,9.8661,9.8383,9.8383,77911.0
2017-03-13 10:20:00,14.19,14.19,14.15,14.18,48057.0,9.8453,9.8453,9.8175,9.8383,48057.0
2017-03-13 10:25:00,14.17,14.2,14.16,14.19,41271.0,9.8314,9.8522,9.8245,9.8453,41271.0
2017-03-13 10:30:00,14.19,14.21,14.18,14.2,45909.0,9.8453,9.8591,9.8383,9.8522,45909.0
2017-03-13 10:35:00,14.2,14.21,14.19,14.2,43697.0,9.8522,9.8591,9.8453,9.8522,43697.0
2017-03-13 10:40:00,14.19,14.23,14.19,14.2,54514.0,9.8453,9.873,9.8453,9.8522,54514.0
2017-03-13 10:45:00,14.2,14.22,14.19,14.21,25367.0,9.8522,9.8661,9.8453,9.8591,25367.0
2017-03-13 10:50:00,14.21,14.24,14.21,14.22,56020.0,9.8591,9.88,9.8591,9.8661,56020.0
2017-03-13 10:55:00,14.22,14.24,14.22,14.24,45465.0,9.8661,9.88,9.8661,9.88,45465.0
2017-03-13 11:00:00,14.23,14.24,14.21,14.21,33903.0,9.873,9.88,9.8591,9.8591,33903.0
2017-03-13 11:05:00,14.21,14.22,14.2,14.22,82861.0,9.8591,9.8661,9.8522,9.8661,82861.0
2017-03-13 11:10:00,14.21,14.22,14.18,14.18,42647.0,9.8591,9.8661,9.8383,9.8383,42647.0
2017-03-13 11:15:00,14.19,14.19,14.16,14.17,24521.0,9.8453,9.8453,9.8245,9.8314,24521.0
2017-03-13 11:20:00,14.16,14.17,14.14,14.15,81817.0,9.8245,9.8314,9.8106,9.8175,81817.0
2017-03-13 11:25:00,14.15,14.16,14.13,14.14,58747.0,9.8175,9.8245,9.8036,9.8106,58747.0
2017-03-13 11:30:00,14.14,14.17,14.14,14.16,60407.0,9.8106,9.8314,9.8106,9.8245,60407.0
2017-03-13 11:35:00,14.15,14.17,14.15,14.17,41396.0,9.8175,9.8314,9.8175,9.8314,41396.0
2017-03-13 11:40:00,14.16,14.18,14.15,14.17,23911.0,9.8245,9.8383,9.8175,9.8314,23911.0
2017-03-13 11:45:00,14.16,14.18,14.16,14.17,19954.0,9.8245,9.8383,9.8245,9.8314,19954.0
2017-03-13 11:50:00,14.16,14.18,14.15,14.18,39742.0,9.8245,9.8383,9.8175,9.8383,39742.0
2017-03-13 11:55:00,14.18,14.2,14.18,14.18,35981.0,9.8383,9.8522,9.8383,9.8383,35981.0
2017-03-13 12:00:00,14.19,14.19,14.16,14.18,53875.0,9.8453,9.8453,9.8245,9.8383,53875.0
2017-03-13 12:05:00,14.18,14.2,14.18,14.19,21680.0,9.8383,9.8522,9.8383,9.8453,21680.0
2017-03-13 12:10:00,14.18,14.19,14.17,14.18,21870.0,9.8383,9.8453,9.8314,9.8383,21870.0
2017-03-13 12:15:00,14.18,14.18,14.15,14.16,33961.0,9.8383,9.8383,9.8175,9.8245,33961.0
2017-03-13 12:20:00,14.16,14.18,14.16,14.16,22968.0,9.8245,9.8383,9.8245,9.8245,22968.0
2017-03-13 12:25:00,14.17,14.18,14.15,14.16,69486.0,9.8314,9.8383,9.8175,9.8245,69486.0
2017-03-13 12:30:00,14.16,14.17,14.14,14.16,101130.0,9.8245,9.8314,9.8106,9.8245,101130.0
2017-03-13 12:35:00,14.15,14.16,14.14,14.15,25354.0,9.8175,9.8245,9.8106,9.8175,25354.0
2017-03-13 12:40:00,14.15,14.19,14.14,14.19,25145.0,9.8175,9.8453,9.8106,9.8453,25145.0
2017-03-13 12:45:00,14.18,14.18,14.16,14.18,29351.0,9.8383,9.8383,9.8245,9.8383,29351.0
2017-03-13 12:50:00,14.18,14.18,14.17,14.18,21420.0,9.8383,9.8383,9.8314,9.8383,21420.0
2017-03-13 12:55:00,14.18,14.19,14.17,14.18,35698.0,9.8383,9.8453,9.8314,9.8383,35698.0
2017-03-13 13:00:00,14.18,14.19,14.18,14.19,9308.0,9.8383,9.8453,9.8383,9.8453,9308.0
2017-03-13 13:05:00,14.18,14.19,14.18,14.18,12822.0,9.8383,9.8453,9.8383,9.8383,12822.0
2017-03-13 13:10:00,14.18,14.19,14.16,14.17,32421.0,9.8383,9.8453,9.8245,9.8314,32421.0
2017-03-13 13:15:00,14.18,14.19,14.16,14.17,26804.0,9.8383,9.8453,9.8245,9.8314,26804.0
2017-03-13 13:20:00,14.17,14.19,14.16,14.19,42959.0,9.8314,9.8453,9.8245,9.8453,42959.0
2017-03-13 13:25:00,14.18,14.19,14.18,14.18,21840.0,9.8383,9.8453,9.8383,9.8383,21840.0
2017-03-13 13:30:00,14.19,14.19,14.15,14.16,125111.0,9.8453,9.8453,9.8175,9.8245,125111.0
2017-03-13 13:35:00,14.17,14.17,14.16,14.16,23513.0,9.8314,9.8314,9.8245,9.8245,23513.0
2017-03-13 13:40:00,14.16,14.17,14.16,14.17,26333.0,9.8245,9.8314,9.8245,9.8314,26333.0
2017-03-13 13:45:00,14.17,14.18,14.16,14.16,59312.0,9.8314,9.8383,9.8245,9.8245,59312.0
2017-03-13 13:50:00,14.16,14.18,14.16,14.18,47703.0,9.8245,9.8383,9.8245,9.8383,47703.0
2017-03-13 13:55:00,14.18,14.19,14.16,14.17,90034.0,9.8383,9.8453,9.8245,9.8314,90034.0
2017-03-13 14:00:00,14.17,14.19,14.16,14.19,24239.0,9.8314,9.8453,9.8245,9.8453,24239.0
2017-03-13 14:05:00,14.19,14.19,14.17,14.18,30824.0,9.8453,9.8453,9.8314,9.8383,30824.0
2017-03-13 14:10:00,14.17,14.18,14.16,14.18,50808.0,9.8314,9.8383,9.8245,9.8383,50808.0
2017-03-13 14:15:00,14.18,14.19,14.17,14.17,13952.0,9.8383,9.8453,9.8314,9.8314,13952.0
2017-03-13 14:20:00,14.17,14.18,14.16,14.17,29889.0,9.8314,9.8383,9.8245,9.8314,29889.0
2017-03-13 14:25:00,14.17,14.19,14.16,14.18,24453.0,9.8314,9.8453,9.8245,9.8383,24453.0
2017-03-13 14:30:00,14.18,14.19,14.18,14.19,7728.0,9.8383,9.8453,9.8383,9.8453,7728.0
2017-03-13 14:35:00,14.19,14.19,14.18,14.18,15753.0,9.8453,9.8453,9.8383,9.8383,15753.0
2017-03-13 14:40:00,14.18,14.19,14.18,14.18,8318.0,9.8383,9.8453,9.8383,9.8383,8318.0
2017-03-13 14:45:00,14.18,14.19,14.17,14.17,32603.0,9.8383,9.8453,9.8314,9.8314,32603.0
2017-03-13 14:50:00,14.17,14.19,14.17,14.18,27473.0,9.8314,9.8453,9.8314,9.8383,27473.0
2017-03-13 14:55:00,14.19,14.19,14.18,14.19,11677.0,9.8453,9.8453,9.8383,9.8453,11677.0
2017-03-13 15:00:00,14.19,14.19,14.17,14.18,41941.0,9.8453,9.8453,9.8314,9.8383,41941.0
2017-03-13 15:05:00,14.18,14.18,14.16,14.18,77533.0,9.8383,9.8383,9.8245,9.8383,77533.0
2017-03-13 15:10:00,14.18,14.18,14.16,14.17,40720.0,9.8383,9.8383,9.8245,9.8314,40720.0
2017-03-13 15:15:00,14.16,14.17,14.15,14.16,76796.0,9.8245,9.8314,9.8175,9.8245,76796.0
2017-03-13 15:20:00,14.16,14.17,14.15,14.17,123875.0,9.8245,9.8314,9.8175,9.8314,123875.0
2017-03-13 15:25:00,14.17,14.17,14.15,14.15,175526.0,9.8314,9.8314,9.8175,9.8175,175526.0
2017-03-13 15:30:00,14.16,14.16,14.15,14.16,42530.0,9.8245,9.8245,9.8175,9.8245,42530.0
2017-03-13 15:35:00,14.16,14.16,14.15,14.16,127947.0,9.8245,9.8245,9.8175,9.8245,127947.0
2017-03-13 15:40:00,14.16,14.17,14.15,14.17,401956.0,9.8245,9.8314,9.8175,9.8314,401956.0
2017-03-13 15:45:00,14.17,14.18,14.16,14.17,247149.0,9.8314,9.8383,9.8245,9.8314,247149.0
2017-03-13 15:50:00,14.17,14.19,14.16,14.19,402414.0,9.8314,9.8453,9.8245,9.8453,402414.0
2017-03-13 15:55:00,14.19,14.22,14.18,14.2,849481.0,9.8453,9.8661,9.8383,9.8522,849481.0
2017-03-14 09:30:00,14.14,14.14,14.02,14.05,260386.0,9.8106,9.8106,9.7273,9.7481,260386.0
2017-03-14 09:35:00,14.05,14.06,14.02,14.05,274048.0,9.7481,9.7551,9.7273,9.7481,274048.0
2017-03-14 09:40:00,14.04,14.09,14.03,14.07,213687.0,9.7412,9.7759,9.7343,9.762,213687.0
2017-03-14 09:45:00,14.07,14.1,14.05,14.09,234728.0,9.762,9.7828,9.7481,9.7759,234728.0
2017-03-14 09:50:00,14.09,14.1,14.01,14.02,253457.0,9.7759,9.7828,9.7204,9.7273,253457.0
2017-03-14 09:55:00,14.02,14.02,13.97,13.98,149660.0,9.7273,9.7273,9.6926,9.6996,149660.0
2017-03-14 10:00:00,13.98,14.0,13.95,13.99,118288.0,9.6996,9.7134,9.6788,9.7065,118288.0
2017-03-14 10:05:00,13.98,13.99,13.96,13.97,72474.0,9.6996,9.7065,9.6857,9.6926,72474.0
2017-03-14 10:10:00,13.97,14.01,13.96,14.0,63920.0,9.6926,9.7204,9.6857,9.7134,63920.0
2017-03-14 10:15:00,14.0,14.0,13.95,13.96,51294.0,9.7134,9.7134,9.6788,9.6857,51294.0
2017-03-14 10:20:00,13.96,13.97,13.94,13.95,83563.0,9.6857,9.6926,9.6718,9.6788,83563.0
2017-03-14 10:25:00,13.94,13.95,13.92,13.95,101875.0,9.6718,9.6788,9.6579,9.6788,101875.0
2017-03-14 10:30:00,13.94,13.94,13.91,13.93,110918.0,9.6718,9.6718,9.651,9.6649,110918.0
2017-03-14 10:35:00,13.93,13.95,13.93,13.94,80140.0,9.6649,9.6788,9.6649,9.6718,80140.0
2017-03-14 10:40:00,13.93,13.93,13.89,13.89,99701.0,9.6649,9.6649,9.6371,9.6371,99701.0
2017-03-14 10:45:00,13.89,13.95,13.89,13.92,95170.0,9.6371,9.6788,9.6371,9.6579,95170.0
2017-03-14 10:50:00,13.92,13.95,13.91,13.94,33876.0,9.6579,9.6788,9.651,9.6718,33876.0
2017-03-14 10:55:00,13.95,13.99,13.94,13.98,91095.0,9.6788,9.7065,9.6718,9.6996,91095.0
2017-03-14 11:00:00,13.98,14.0,13.98,14.0,43504.0,9.6996,9.7134,9.6996,9.7134,43504.0
2017-03-14 11:05:00,14.0,14.0,13.97,13.98,31414.0,9.7134,9.7134,9.6926,9.6996,31414.0
2017-03-14 11:10:00,13.97,13.98,13.95,13.96,56485.0,9.6926,9.6996,9.6788,9.6857,56485.0
2017-03-14 11:15:00,13.96,14.03,13.96,14.02,128299.0,9.6857,9.7343,9.6857,9.7273,128299.0
2017-03-14 11:20:00,14.02,14.02,13.99,14.0,164064.0,9.7273,9.7273,9.7065,9.7134,164064.0
2017-03-14 11:25:00,14.0,14.03,13.99,14.03,57371.0,9.7134,9.7343,9.7065,9.7343,57371.0
2017-03-14 11:30:00,14.02,14.03,13.99,13.99,36286.0,9.7273,9.7343,9.7065,9.7065,36286.0
2017-03-14 11:35:00,14.0,14.02,13.99,14.0,33774.0,9.7134,9.7273,9.7065,9.7134,33774.0
2017-03-14 11:40:00,14.0,14.03,14.0,14.01,33702.0,9.7134,9.7343,9.7134,9.7204,33702.0
2017-03-14 11:45:00,14.0,14.01,13.99,14.0,21203.0,9.7134,9.7204,9.7065,9.7134,21203.0
2017-03-14 11:50:00,14.0,14.02,13.99,14.01,51972.0,9.7134,9.7273,9.7065,9.7204,51972.0
2017-03-14 11:55:00,14.01,14.05,14.0,14.04,111291.0,9.7204,9.7481,9.7134,9.7412,111291.0
2017-03-14 12:00:00,14.05,14.05,14.02,14.04,197125.0,9.7481,9.7481,9.7273,9.7412,197125.0
2017-03-14 12:05:00,14.05,14.05,14.0,14.01,62340.0,9.7481,9.7481,9.7134,9.7204,62340.0
2017-03-14 12:10:00,14.0,14.0,13.98,13.99,74192.0,9.7134,9.7134,9.6996,9.7065,74192.0
2017-03-14 12:15:00,14.0,14.02,13.98,13.99,53924.0,9.7134,9.7273,9.6996,9.7065,53924.0
2017-03-14 12:20:00,13.99,14.02,13.99,14.0,37551.0,9.7065,9.7273,9.7065,9.7134,37551.0
2017-03-14 12:25:00,14.01,14.02,14.0,14.02,21842.0,9.7204,9.7273,9.7134,9.7273,21842.0
2017-03-14 12:30:00,14.02,14.03,14.01,14.01,39502.0,9.7273,9.7343,9.7204,9.7204,39502.0
2017-03-14 12:35:00,14.01,14.01,14.0,14.01,103838.0,9.7204,9.7204,9.7134,9.7204,103838.0
2017-03-14 12:40:00,14.0,14.03,14.0,14.03,96785.0,9.7134,9.7343,9.7134,9.7343,96785.0
2017-03-14 12:45:00,14.03,14.03,14.02,14.02,10343.0,9.7343,9.7343,9.7273,9.7273,10343.0
2017-03-14 12:50:00,14.03,14.03,14.0,14.01,73820.0,9.7343,9.7343,9.7134,9.7204,73820.0
2017-03-14 12:55:00,14.01,14.01,14.0,14.01,21832.0,9.7204,9.7204,9.7134,9.7204,21832.0
2017-03-14 13:00:00,14.01,14.02,14.0,14.02,73543.0,9.7204,9.7273,9.7134,9.7273,73543.0
2017-03-14 13:05:00,14.02,14.02,14.01,14.01,15024.0,9.7273,9.7273,9.7204,9.7204,15024.0
2017-03-14 13:10:00,14.02,14.05,14.0,14.05,85726.0,9.7273,9.7481,9.7134,9.7481,85726.0
2017-03-14 13:15:00,14.05,14.06,14.04,14.04,25278.0,9.7481,9.7551,9.7412,9.7412,25278.0
2017-03-14 13:20:00,14.04,14.05,14.03,14.04,152114.0,9.7412,9.7481,9.7343,9.7412,152114.0
2017-03-14 13:25:00,14.05,14.07,14.04,14.06,105539.0,9.7481,9.762,9.7412,9.7551,105539.0
2017-03-14 13:30:00,14.06,14.07,14.05,14.06,64874.0,9.7551,9.762,9.7481,9.7551,64874.0
2017-03-14 13:35:00,14.06,14.07,14.05,14.07,37815.0,9.7551,9.762,9.7481,9.762,37815.0
2017-03-14 13:40:00,14.07,14.07,14.03,14.04,137896.0,9.762,9.762,9.7343,9.7412,137896.0
2017-03-14 13:45:00,14.04,14.06,14.04,14.05,82837.0,9.7412,9.7551,9.7412,9.7481,82837.0
2017-03-14 13:50:00,14.05,14.06,14.02,14.03,54538.0,9.7481,9.7551,9.7273,9.7343,54538.0
2017-03-14 13:55:00,14.04,14.05,14.03,14.04,19862.0,9.7412,9.7481,9.7343,9.7412,19862.0
2017-03-14 14:00:00,14.03,14.04,14.03,14.04,32929.0,9.7343,9.7412,9.7343,9.7412,32929.0
2017-03-14 14:05:00,14.04,14.05,14.04,14.04,24920.0,9.7412,9.7481,9.7412,9.7412,24920.0
2017-03-14 14:10:00,14.04,14.05,14.03,14.04,38100.0,9.7412,9.7481,9.7343,9.7412,38100.0
2017-03-14 14:15:00,14.04,14.04,14.02,14.02,49608.0,9.7412,9.7412,9.7273,9.7273,49608.0
2017-03-14 14:20:00,14.03,14.03,14.02,14.03,15481.0,9.7343,9.7343,9.7273,9.7343,15481.0
2017-03-14 14:25:00,14.02,14.04,14.02,14.04,42609.0,9.7273,9.7412,9.7273,9.7412,42609.0
2017-03-14 14:30:00,14.04,14.06,14.03,14.06,49926.0,9.7412,9.7551,9.7343,9.7551,49926.0
2017-03-14 14:35:00,14.06,14.06,14.05,14.05,14050.0,9.7551,9.7551,9.7481,9.7481,14050.0
2017-03-14 14:40:00,14.06,14.07,14.05,14.05,36950.0,9.7551,9.762,9.7481,9.7481,36950.0
2017-03-14 14:45:00,14.06,14.06,14.04,14.04,24789.0,9.7551,9.7551,9.7412,9.7412,24789.0
2017-03-14 14:50:00,14.04,14.05,14.03,14.03,25416.0,9.7412,9.7481,9.7343,9.7343,25416.0
2017-03-14 14:55:00,14.03,14.04,14.03,14.03,28420.0,9.7343,9.7412,9.7343,9.7343,28420.0
2017-03-14 15:00:00,14.04,14.05,14.03,14.04,59862.0,9.7412,9.7481,9.7343,9.7412,59862.0
2017-03-14 15:05:00,14.04,14.06,14.04,14.06,43834.0,9.7412,9.7551,9.7412,9.7551,43834.0
2017-03-14 15:10:00,14.06,14.06,14.05,14.06,34519.0,9.7551,9.7551,9.7481,9.7551,34519.0
2017-03-14 15:15:00,14.06,14.07,14.05,14.06,63743.0,9.7551,9.762,9.7481,9.7551,63743.0
2017-03-14 15:20:00,14.07,14.07,14.06,14.07,44100.0,9.762,9.762,9.7551,9.762,44100.0
2017-03-14 15:25:00,14.07,14.07,14.06,14.07,67157.0,9.762,9.762,9.7551,9.762,67157.0
2017-03-14 15:30:00,14.07,14.09,14.06,14.09,113027.0,9.762,9.7759,9.7551,9.7759,113027.0
2017-03-14 15:35:00,14.09,14.1,14.07,14.08,200731.0,9.7759,9.7828,9.762,9.7689,200731.0
2017-03-14 15:40:00,14.08,14.08,14.06,14.08,135500.0,9.7689,9.7689,9.7551,9.7689,135500.0
2017-03-14 15:45:00,14.08,14.11,14.07,14.11,205719.0,9.7689,9.7898,9.762,9.7898,205719.0
2017-03-14 15:50:00,14.11,14.11,14.08,14.1,320551.0,9.7898,9.7898,9.7689,9.7828,320551.0
2017-03-14 15:55:00,14.1,14.1,14.09,14.09,453312.0,9.7828,9.7828,9.7759,9.7759,453312.0
2017-03-15 09:30:00,14.14,14.2,14.11,14.11,188658.0,9.8106,9.8522,9.7898,9.7898,188658.0
2017-03-15 09:35:00,14.12,14.13,14.08,14.09,341086.0,9.7967,9.8036,9.7689,9.7759,341086.0
2017-03-15 09:40:00,14.1,14.13,14.09,14.1,677949.0,9.7828,9.8036,9.7759,9.7828,677949.0
2017-03-15 09:45:00,14.1,14.11,14.06,14.09,276708.0,9.7828,9.7898,9.7551,9.7759,276708.0
2017-03-15 09:50:00,14.1,14.12,14.09,14.1,218011.0,9.7828,9.7967,9.7759,9.7828,218011.0
2017-03-15 09:55:00,14.1,14.12,14.08,14.1,314715.0,9.7828,9.7967,9.7689,9.7828,314715.0
2017-03-15 10:00:00,14.1,14.12,14.1,14.12,86127.0,9.7828,9.7967,9.7828,9.7967,86127.0
2017-03-15 10:05:00,14.11,14.14,14.1,14.13,308740.0,9.7898,9.8106,9.7828,9.8036,308740.0
2017-03-15 10:10:00,14.13,14.16,14.13,14.15,157357.0,9.8036,9.8245,9.8036,9.8175,157357.0
2017-03-15 10:15:00,14.15,14.18,14.13,14.17,303773.0,9.8175,9.8383,9.8036,9.8314,303773.0
2017-03-15 10:20:00,14.17,14.2,14.17,14.19,403354.0,9.8314,9.8522,9.8314,9.8453,403354.0
2017-03-15 10:25:00,14.19,14.19,14.15,14.17,285189.0,9.8453,9.8453,9.8175,9.8314,285189.0
2017-03-15 10:30:00,14.17,14.17,14.13,14.14,103886.0,9.8314,9.8314,9.8036,9.8106,103886.0
2017-03-15 10:35:00,14.14,14.15,14.12,14.13,56869.0,9.8106,9.8175,9.7967,9.8036,56869.0
2017-03-15 10:40:00,14.13,14.13,14.09,14.1,156624.0,9.8036,9.8036,9.7759,9.7828,156624.0
2017-03-15 10:45:00,14.09,14.1,14.07,14.09,94601.0,9.7759,9.7828,9.762,9.7759,94601.0
2017-03-15 10:50:00,14.09,14.09,14.06,14.07,100215.0,9.7759,9.7759,9.7551,9.762,100215.0
2017-03-15 10:55:00,14.08,14.1,14.06,14.1,49079.0,9.7689,9.7828,9.7551,9.7828,49079.0
2017-03-15 11:00:00,14.1,14.11,14.09,14.11,25680.0,9.7828,9.7898,9.7759,9.7898,25680.0
2017-03-15 11:05:00,14.1,14.14,14.09,14.13,93172.0,9.7828,9.8106,9.7759,9.8036,93172.0
2017-03-15 11:10:00,14.13,14.14,14.11,14.11,131276.0,9.8036,9.8106,9.7898,9.7898,131276.0
2017-03-15 11:15:00,14.12,14.12,14.1,14.11,20992.0,9.7967,9.7967,9.7828,9.7898,20992.0
2017-03-15 11:20:00,14.1,14.11,14.07,14.09,105189.0,9.7828,9.7898,9.762,9.7759,105189.0
2017-03-15 11:25:00,14.09,14.09,14.06,14.08,54656.0,9.7759,9.7759,9.7551,9.7689,54656.0
2017-03-15 11:30:00,14.07,14.11,14.07,14.1,39453.0,9.762,9.7898,9.762,9.7828,39453.0
2017-03-15 11:35:00,14.1,14.11,14.09,14.1,80706.0,9.7828,9.7898,9.7759,9.7828,80706.0
2017-03-15 11:40:00,14.1,14.1,14.06,14.07,420795.0,9.7828,9.7828,9.7551,9.762,420795.0
2017-03-15 11:45:00,14.08,14.08,14.05,14.06,20226.0,9.7689,9.7689,9.7481,9.7551,20226.0
2017-03-15 11:50:00,14.05,14.07,14.04,14.06,52019.0,9.7481,9.762,9.7412,9.7551,52019.0
2017-03-15 11:55:00,14.06,14.08,14.05,14.08,322562.0,9.7551,9.7689,9.7481,9.7689,322562.0
2017-03-15 12:00:00,14.08,14.09,14.06,14.09,205071.0,9.7689,9.7759,9.7551,9.7759,205071.0
2017-03-15 12:05:00,14.09,14.1,14.07,14.08,153804.0,9.7759,9.7828,9.762,9.7689,153804.0
2017-03-15 12:10:00,14.08,14.1,14.07,14.1,62873.0,9.7689,9.7828,9.762,9.7828,62873.0
2017-03-15 12:15:00,14.1,14.11,14.09,14.1,63590.0,9.7828,9.7898,9.7759,9.7828,63590.0
2017-03-15 12:20:00,14.1,14.13,14.09,14.12,48715.0,9.7828,9.8036,9.7759,9.7967,48715.0
2017-03-15 12:25:00,14.13,14.13,14.11,14.12,36625.0,9.8036,9.8036,9.7898,9.7967,36625.0
2017-03-15 12:30:00,14.12,14.12,14.09,14.12,131111.0,9.7967,9.7967,9.7759,9.7967,131111.0
2017-03-15 12:35:00,14.12,14.13,14.09,14.11,109891.0,9.7967,9.8036,9.7759,9.7898,109891.0
2017-03-15 12:40:00,14.11,14.12,14.1,14.11,17238.0,9.7898,9.7967,9.7828,9.7898,17238.0
2017-03-15 12:45:00,14.12,14.13,14.1,14.12,51836.0,9.7967,9.8036,9.7828,9.7967,51836.0
2017-03-15 12:50:00,14.12,14.12,14.1,14.11,45100.0,9.7967,9.7967,9.7828,9.7898,45100.0
2017-03-15 12:55:00,14.12,14.12,14.09,14.1,46826.0,9.7967,9.7967,9.7759,9.7828,46826.0
2017-03-15 13:00:00,14.09,14.11,14.09,14.1,25262.0,9.7759,9.7898,9.7759,9.7828,25262.0
2017-03-15 13:05:00,14.1,14.12,14.1,14.11,45975.0,9.7828,9.7967,9.7828,9.7898,45975.0
2017-03-15 13:10:00,14.12,14.12,14.1,14.1,37826.0,9.7967,9.7967,9.7828,9.7828,37826.0
2017-03-15 13:15:00,14.1,14.11,14.08,14.09,42453.0,9.7828,9.7898,9.7689,9.7759,42453.0
2017-03-15 13:20:00,14.08,14.09,14.07,14.08,39243.0,9.7689,9.7759,9.762,9.7689,39243.0
2017-03-15 13:25:00,14.08,14.09,14.06,14.08,46685.0,9.7689,9.7759,9.7551,9.7689,46685.0
2017-03-15 13:30:00,14.08,14.09,14.07,14.09,61420.0,9.7689,9.7759,9.762,9.7759,61420.0
2017-03-15 13:35:00,14.08,14.09,14.07,14.09,37804.0,9.7689,9.7759,9.762,9.7759,37804.0
2017-03-15 13:40:00,14.09,14.1,14.08,14.09,50823.0,9.7759,9.7828,9.7689,9.7759,50823.0
2017-03-15 13:45:00,14.09,14.09,14.08,14.08,12784.0,9.7759,9.7759,9.7689,9.7689,12784.0
2017-03-15 13:50:00,14.09,14.09,14.06,14.07,62613.0,9.7759,9.7759,9.7551,9.762,62613.0
2017-03-15 13:55:00,14.06,14.08,14.04,14.07,159585.0,9.7551,9.7689,9.7412,9.762,159585.0
2017-03-15 14:00:00,14.08,14.1,13.96,14.0,713657.0,9.7689,9.7828,9.6857,9.7134,713657.0
2017-03-15 14:05:00,14.01,14.01,13.92,13.96,252370.0,9.7204,9.7204,9.6579,9.6857,252370.0
2017-03-15 14:10:00,13.96,14.03,13.96,14.03,205215.0,9.6857,9.7343,9.6857,9.7343,205215.0
2017-03-15 14:15:00,14.02,14.03,13.98,13.99,150507.0,9.7273,9.7343,9.6996,9.7065,150507.0
2017-03-15 14:20:00,14.0,14.01,13.98,14.01,116372.0,9.7134,9.7204,9.6996,9.7204,116372.0
2017-03-15 14:25:00,14.01,14.03,13.97,13.98,171944.0,9.7204,9.7343,9.6926,9.6996,171944.0
2017-03-15 14:30:00,13.98,13.99,13.95,13.96,97878.0,9.6996,9.7065,9.6788,9.6857,97878.0
2017-03-15 14:35:00,13.96,13.98,13.95,13.97,136047.0,9.6857,9.6996,9.6788,9.6926,136047.0
2017-03-15 14:40:00,13.98,13.99,13.95,13.96,193810.0,9.6996,9.7065,9.6788,9.6857,193810.0
2017-03-15 14:45:00,13.96,13.97,13.94,13.96,222505.0,9.6857,9.6926,9.6718,9.6857,222505.0
2017-03-15 14:50:00,13.97,13.97,13.94,13.94,85655.0,9.6926,9.6926,9.6718,9.6718,85655.0
2017-03-15 14:55:00,13.94,13.95,13.89,13.89,143512.0,9.6718,9.6788,9.6371,9.6371,143512.0
2017-03-15 15:00:00,13.89,13.89,13.84,13.86,220108.0,9.6371,9.6371,9.6024,9.6163,220108.0
2017-03-15 15:05:00,13.86,13.87,13.84,13.85,96539.0,9.6163,9.6232,9.6024,9.6094,96539.0
2017-03-15 15:10:00,13.85,13.89,13.84,13.89,202501.0,9.6094,9.6371,9.6024,9.6371,202501.0
2017-03-15 15:15:00,13.88,13.91,13.88,13.9,290361.0,9.6302,9.651,9.6302,9.6441,290361.0
2017-03-15 15:20:00,13.9,13.92,13.89,13.91,256037.0,9.6441,9.6579,9.6371,9.651,256037.0
2017-03-15 15:25:00,13.92,13.92,13.89,13.9,139680.0,9.6579,9.6579,9.6371,9.6441,139680.0
2017-03-15 15:30:00,13.9,13.93,13.89,13.92,293468.0,9.6441,9.6649,9.6371,9.6579,293468.0
2017-03-15 15:35:00,13.92,13.94,13.91,13.92,146652.0,9.6579,9.6718,9.651,9.6579,146652.0
2017-03-15 15:40:00,13.93,13.95,13.91,13.93,310080.0,9.6649,9.6788,9.651,9.6649,310080.0
2017-03-15 15:45:00,13.93,13.94,13.92,13.92,209577.0,9.6649,9.6718,9.6579,9.6579,209577.0
2017-03-15 15:50:00,13.93,13.93,13.91,13.93,232294.0,9.6649,9.6649,9.651,9.6649,232294.0
2017-03-15 15:55:00,13.93,13.93,13.92,13.92,531064.0,9.6649,9.6649,9.6579,9.6579,531064.0
2017-03-16 09:30:00,13.97,13.99,13.87,13.9,209659.0,9.7483,9.7623,9.6786,9.6995,209659.0
2017-03-16 09:35:00,13.91,13.96,13.9,13.92,492466.0,9.7065,9.7414,9.6995,9.7134,492466.0
2017-03-16 09:40:00,13.92,13.95,13.88,13.88,552214.0,9.7134,9.7344,9.6855,9.6855,552214.0
2017-03-16 09:45:00,13.88,13.95,13.88,13.94,157708.0,9.6855,9.7344,9.6855,9.7274,157708.0
2017-03-16 09:50:00,13.94,13.98,13.93,13.95,484956.0,9.7274,9.7553,9.7204,9.7344,484956.0
2017-03-16 09:55:00,13.96,13.96,13.93,13.95,50425.0,9.7414,9.7414,9.7204,9.7344,50425.0
2017-03-16 10:00:00,13.96,14.01,13.95,13.98,110704.0,9.7414,9.7762,9.7344,9.7553,110704.0
2017-03-16 10:05:00,13.97,14.0,13.96,13.99,49939.0,9.7483,9.7693,9.7414,9.7623,49939.0
2017-03-16 10:10:00,13.99,14.01,13.95,13.97,97767.0,9.7623,9.7762,9.7344,9.7483,97767.0
2017-03-16 10:15:00,13.98,14.0,13.94,13.94,200846.0,9.7553,9.7693,9.7274,9.7274,200846.0
2017-03-16 10:20:00,13.94,13.95,13.91,13.93,145600.0,9.7274,9.7344,9.7065,9.7204,145600.0
2017-03-16 10:25:00,13.93,13.95,13.9,13.91,102699.0,9.7204,9.7344,9.6995,9.7065,102699.0
2017-03-16 10:30:00,13.91,13.92,13.9,13.91,77154.0,9.7065,9.7134,9.6995,9.7065,77154.0
2017-03-16 10:35:00,13.91,13.91,13.88,13.88,67366.0,9.7065,9.7065,9.6855,9.6855,67366.0
2017-03-16 10:40:00,13.88,13.9,13.87,13.9,137263.0,9.6855,9.6995,9.6786,9.6995,137263.0
2017-03-16 10:45:00,13.9,13.92,13.87,13.92,169118.0,9.6995,9.7134,9.6786,9.7134,169118.0
2017-03-16 10:50:00,13.92,13.93,13.9,13.92,109458.0,9.7134,9.7204,9.6995,9.7134,109458.0
2017-03-16 10:55:00,13.92,13.92,13.9,13.92,79848.0,9.7134,9.7134,9.6995,9.7134,79848.0
2017-03-16 11:00:00,13.92,13.92,13.87,13.88,99093.0,9.7134,9.7134,9.6786,9.6855,99093.0
2017-03-16 11:05:00,13.87,13.92,13.86,13.91,82030.0,9.6786,9.7134,9.6716,9.7065,82030.0
2017-03-16 11:10:00,13.91,13.91,13.87,13.88,60452.0,9.7065,9.7065,9.6786,9.6855,60452.0
2017-03-16 11:15:00,13.88,13.88,13.83,13.84,94807.0,9.6855,9.6855,9.6506,9.6576,94807.0
2017-03-16 11:20:00,13.85,13.85,13.82,13.84,55785.0,9.6646,9.6646,9.6437,9.6576,55785.0
2017-03-16 11:25:00,13.83,13.86,13.82,13.84,46373.0,9.6506,9.6716,9.6437,9.6576,46373.0
2017-03-16 11:30:00,13.83,13.87,13.83,13.85,83061.0,9.6506,9.6786,9.6506,9.6646,83061.0
2017-03-16 11:35:00,13.85,13.86,13.83,13.85,57078.0,9.6646,9.6716,9.6506,9.6646,57078.0
2017-03-16 11:40:00,13.85,13.87,13.84,13.86,36385.0,9.6646,9.6786,9.6576,9.6716,36385.0
2017-03-16 11:45:00,13.86,13.88,13.85,13.87,38151.0,9.6716,9.6855,9.6646,9.6786,38151.0
2017-03-16 11:50:00,13.88,13.89,13.87,13.87,35878.0,9.6855,9.6925,9.6786,9.6786,35878.0
2017-03-16 11:55:00,13.87,13.89,13.86,13.88,41040.0,9.6786,9.6925,9.6716,9.6855,41040.0
2017-03-16 12:00:00,13.88,13.89,13.86,13.86,52082.0,9.6855,9.6925,9.6716,9.6716,52082.0
2017-03-16 12:05:00,13.87,13.87,13.85,13.87,41435.0,9.6786,9.6786,9.6646,9.6786,41435.0
2017-03-16 12:10:00,13.87,13.88,13.86,13.88,24577.0,9.6786,9.6855,9.6716,9.6855,24577.0
2017-03-16 12:15:00,13.88,13.88,13.86,13.87,587676.0,9.6855,9.6855,9.6716,9.6786,587676.0
2017-03-16 12:20:00,13.88,13.9,13.88,13.88,75280.0,9.6855,9.6995,9.6855,9.6855,75280.0
2017-03-16 12:25:00,13.89,13.91,13.88,13.9,37110.0,9.6925,9.7065,9.6855,9.6995,37110.0
2017-03-16 12:30:00,13.89,13.9,13.89,13.9,233980.0,9.6925,9.6995,9.6925,9.6995,233980.0
2017-03-16 12:35:00,13.9,13.92,13.89,13.91,43303.0,9.6995,9.7134,9.6925,9.7065,43303.0
2017-03-16 12:40:00,13.9,13.93,13.9,13.92,58298.0,9.6995,9.7204,9.6995,9.7134,58298.0
2017-03-16 12:45:00,13.92,13.95,13.92,13.92,52645.0,9.7134,9.7344,9.7134,9.7134,52645.0
2017-03-16 12:50:00,13.92,13.93,13.91,13.93,23393.0,9.7134,9.7204,9.7065,9.7204,23393.0
2017-03-16 12:55:00,13.93,13.94,13.92,13.94,54768.0,9.7204,9.7274,9.7134,9.7274,54768.0
2017-03-16 13:00:00,13.93,13.94,13.93,13.94,21360.0,9.7204,9.7274,9.7204,9.7274,21360.0
2017-03-16 13:05:00,13.93,13.94,13.93,13.93,27341.0,9.7204,9.7274,9.7204,9.7204,27341.0
2017-03-16 13:10:00,13.94,13.95,13.92,13.94,48963.0,9.7274,9.7344,9.7134,9.7274,48963.0
2017-03-16 13:15:00,13.95,13.95,13.92,13.94,90235.0,9.7344,9.7344,9.7134,9.7274,90235.0
2017-03-16 13:20:00,13.93,13.94,13.92,13.93,28997.0,9.7204,9.7274,9.7134,9.7204,28997.0
2017-03-16 13:25:00,13.93,13.93,13.91,13.92,35477.0,9.7204,9.7204,9.7065,9.7134,35477.0
2017-03-16 13:30:00,13.91,13.94,13.91,13.94,78411.0,9.7065,9.7274,9.7065,9.7274,78411.0
2017-03-16 13:35:00,13.93,13.94,13.92,13.93,29206.0,9.7204,9.7274,9.7134,9.7204,29206.0
2017-03-16 13:40:00,13.92,13.94,13.91,13.94,80046.0,9.7134,9.7274,9.7065,9.7274,80046.0
2017-03-16 13:45:00,13.94,13.95,13.93,13.94,102114.0,9.7274,9.7344,9.7204,9.7274,102114.0
2017-03-16 13:50:00,13.94,13.97,13.94,13.97,64142.0,9.7274,9.7483,9.7274,9.7483,64142.0
2017-03-16 13:55:00,13.96,13.97,13.95,13.95,40375.0,9.7414,9.7483,9.7344,9.7344,40375.0
2017-03-16 14:00:00,13.96,13.96,13.94,13.95,72962.0,9.7414,9.7414,9.7274,9.7344,72962.0
2017-03-16 14:05:00,13.95,13.95,13.93,13.95,84072.0,9.7344,9.7344,9.7204,9.7344,84072.0
2017-03-16 14:10:00,13.95,13.96,13.94,13.96,58587.0,9.7344,9.7414,9.7274,9.7414,58587.0
2017-03-16 14:15:00,13.96,13.96,13.95,13.96,14971.0,9.7414,9.7414,9.7344,9.7414,14971.0
2017-03-16 14:20:00,13.96,13.96,13.94,13.95,91782.0,9.7414,9.7414,9.7274,9.7344,91782.0
2017-03-16 14:25:00,13.94,13.95,13.94,13.95,37856.0,9.7274,9.7344,9.7274,9.7344,37856.0
2017-03-16 14:30:00,13.94,13.95,13.94,13.95,28985.0,9.7274,9.7344,9.7274,9.7344,28985.0
2017-03-16 14:35:00,13.94,13.95,13.93,13.94,75597.0,9.7274,9.7344,9.7204,9.7274,75597.0
2017-03-16 14:40:00,13.93,13.94,13.91,13.91,189290.0,9.7204,9.7274,9.7065,9.7065,189290.0
2017-03-16 14:45:00,13.91,13.91,13.89,13.9,52843.0,9.7065,9.7065,9.6925,9.6995,52843.0
2017-03-16 14:50:00,13.9,13.9,13.87,13.88,70111.0,9.6995,9.6995,9.6786,9.6855,70111.0
2017-03-16 14:55:00,13.89,13.89,13.88,13.88,23103.0,9.6925,9.6925,9.6855,9.6855,23103.0
2017-03-16 15:00:00,13.88,13.89,13.86,13.88,104658.0,9.6855,9.6925,9.6716,9.6855,104658.0
2017-03-16 15:05:00,13.88,13.89,13.88,13.88,48043.0,9.6855,9.6925,9.6855,9.6855,48043.0
2017-03-16 15:10:00,13.88,13.92,13.88,13.91,367840.0,9.6855,9.7134,9.6855,9.7065,367840.0
2017-03-16 15:15:00,13.91,13.91,13.9,13.91,16503.0,9.7065,9.7065,9.6995,9.7065,16503.0
2017-03-16 15:20:00,13.91,13.91,13.9,13.9,45506.0,9.7065,9.7065,9.6995,9.6995,45506.0
2017-03-16 15:25:00,13.91,13.91,13.88,13.88,102770.0,9.7065,9.7065,9.6855,9.6855,102770.0
2017-03-16 15:30:00,13.89,13.89,13.88,13.89,91992.0,9.6925,9.6925,9.6855,9.6925,91992.0
2017-03-16 15:35:00,13.89,13.91,13.88,13.91,210075.0,9.6925,9.7065,9.6855,9.7065,210075.0
2017-03-16 15:40:00,13.91,13.91,13.9,13.91,96410.0,9.7065,9.7065,9.6995,9.7065,96410.0
2017-03-16 15:45:00,13.91,13.91,13.89,13.89,212463.0,9.7065,9.7065,9.6925,9.6925,212463.0
2017-03-16 15:50:00,13.9,13.91,13.89,13.9,348587.0,9.6995,9.7065,9.6925,9.6995,348587.0
2017-03-16 15:55:00,13.9,13.92,13.89,13.92,442412.0,9.6995,9.7134,9.6925,9.7134,442412.0
2017-03-17 09:30:00,13.89,13.97,13.88,13.95,1034002.0,9.6925,9.7483,9.6855,9.7344,1034002.0
2017-03-17 09:35:00,13.95,13.96,13.9,13.91,101320.0,9.7344,9.7414,9.6995,9.7065,101320.0
2017-03-17 09:40:00,13.92,13.92,13.86,13.89,88441.0,9.7134,9.7134,9.6716,9.6925,88441.0
2017-03-17 09:45:00,13.89,13.9,13.83,13.87,86781.0,9.6925,9.6995,9.6506,9.6786,86781.0
2017-03-17 09:50:00,13.86,13.89,13.86,13.87,76839.0,9.6716,9.6925,9.6716,9.6786,76839.0
2017-03-17 09:55:00,13.86,13.87,13.82,13.83,437313.0,9.6716,9.6786,9.6437,9.6506,437313.0
2017-03-17 10:00:00,13.83,13.84,13.81,13.81,396682.0,9.6506,9.6576,9.6367,9.6367,396682.0
2017-03-17 10:05:00,13.81,13.82,13.78,13.81,136158.0,9.6367,9.6437,9.6157,9.6367,136158.0
2017-03-17 10:10:00,13.81,13.81,13.76,13.77,131257.0,9.6367,9.6367,9.6018,9.6088,131257.0
2017-03-17 10:15:00,13.76,13.77,13.73,13.73,143999.0,9.6018,9.6088,9.5809,9.5809,143999.0
2017-03-17 10:20:00,13.74,13.75,13.7,13.7,203515.0,9.5878,9.5948,9.5599,9.5599,203515.0
2017-03-17 10:25:00,13.71,13.73,13.68,13.73,184412.0,9.5669,9.5809,9.546,9.5809,184412.0
2017-03-17 10:30:00,13.73,13.75,13.71,13.73,237882.0,9.5809,9.5948,9.5669,9.5809,237882.0
2017-03-17 10:35:00,13.73,13.74,13.7,13.72,109285.0,9.5809,9.5878,9.5599,9.5739,109285.0
2017-03-17 10:40:00,13.73,13.73,13.68,13.69,98104.0,9.5809,9.5809,9.546,9.5529,98104.0
2017-03-17 10:45:00,13.7,13.7,13.68,13.7,183739.0,9.5599,9.5599,9.546,9.5599,183739.0
2017-03-17 10:50:00,13.69,13.69,13.64,13.67,261947.0,9.5529,9.5529,9.5181,9.539,261947.0
2017-03-17 10:55:00,13.67,13.69,13.66,13.68,80147.0,9.539,9.5529,9.532,9.546,80147.0
2017-03-17 11:00:00,13.67,13.68,13.64,13.67,272930.0,9.539,9.546,9.5181,9.539,272930.0
2017-03-17 11:05:00,13.67,13.72,13.66,13.7,92302.0,9.539,9.5739,9.532,9.5599,92302.0
2017-03-17 11:10:00,13.69,13.7,13.67,13.68,100526.0,9.5529,9.5599,9.539,9.546,100526.0
2017-03-17 11:15:00,13.68,13.69,13.67,13.68,154076.0,9.546,9.5529,9.539,9.546,154076.0
2017-03-17 11:20:00,13.67,13.7,13.67,13.68,103078.0,9.539,9.5599,9.539,9.546,103078.0
2017-03-17 11:25:00,13.67,13.69,13.65,13.66,258347.0,9.539,9.5529,9.525,9.532,258347.0
2017-03-17 11:30:00,13.66,13.67,13.65,13.66,71076.0,9.532,9.539,9.525,9.532,71076.0
2017-03-17 11:35:00,13.65,13.68,13.64,13.66,118701.0,9.525,9.546,9.5181,9.532,118701.0
2017-03-17 11:40:00,13.67,13.68,13.66,13.67,69582.0,9.539,9.546,9.532,9.539,69582.0
2017-03-17 11:45:00,13.67,13.68,13.65,13.65,67688.0,9.539,9.546,9.525,9.525,67688.0
2017-03-17 11:50:00,13.66,13.69,13.65,13.67,132029.0,9.532,9.5529,9.525,9.539,132029.0
2017-03-17 11:55:00,13.67,13.69,13.66,13.68,63762.0,9.539,9.5529,9.532,9.546,63762.0
2017-03-17 12:00:00,13.69,13.71,13.68,13.71,92310.0,9.5529,9.5669,9.546,9.5669,92310.0
2017-03-17 12:05:00,13.71,13.73,13.7,13.73,87582.0,9.5669,9.5809,9.5599,9.5809,87582.0
2017-03-17 12:10:00,13.72,13.73,13.7,13.73,157677.0,9.5739,9.5809,9.5599,9.5809,157677.0
2017-03-17 12:15:00,13.72,13.75,13.72,13.75,56078.0,9.5739,9.5948,9.5739,9.5948,56078.0
2017-03-17 12:20:00,13.75,13.75,13.74,13.75,65979.0,9.5948,9.5948,9.5878,9.5948,65979.0
2017-03-17 12:25:00,13.75,13.75,13.7,13.71,149613.0,9.5948,9.5948,9.5599,9.5669,149613.0
2017-03-17 12:30:00,13.71,13.74,13.71,13.74,57424.0,9.5669,9.5878,9.5669,9.5878,57424.0
2017-03-17 12:35:00,13.74,13.74,13.71,13.71,108330.0,9.5878,9.5878,9.5669,9.5669,108330.0
2017-03-17 12:40:00,13.71,13.73,13.7,13.73,74211.0,9.5669,9.5809,9.5599,9.5809,74211.0
2017-03-17 12:45:00,13.73,13.74,13.72,13.73,50603.0,9.5809,9.5878,9.5739,9.5809,50603.0
2017-03-17 12:50:00,13.74,13.74,13.73,13.74,49110.0,9.5878,9.5878,9.5809,9.5878,49110.0
2017-03-17 12:55:00,13.74,13.74,13.72,13.73,112921.0,9.5878,9.5878,9.5739,9.5809,112921.0
2017-03-17 13:00:00,13.73,13.74,13.73,13.74,67716.0,9.5809,9.5878,9.5809,9.5878,67716.0
2017-03-17 13:05:00,13.74,13.75,13.73,13.75,75624.0,9.5878,9.5948,9.5809,9.5948,75624.0
2017-03-17 13:10:00,13.75,13.76,13.73,13.76,145163.0,9.5948,9.6018,9.5809,9.6018,145163.0
2017-03-17 13:15:00,13.76,13.78,13.75,13.78,92771.0,9.6018,9.6157,9.5948,9.6157,92771.0
2017-03-17 13:20:00,13.78,13.79,13.76,13.77,204927.0,9.6157,9.6227,9.6018,9.6088,204927.0
2017-03-17 13:25:00,13.77,13.78,13.76,13.78,86514.0,9.6088,9.6157,9.6018,9.6157,86514.0
2017-03-17 13:30:00,13.77,13.79,13.77,13.79,75296.0,9.6088,9.6227,9.6088,9.6227,75296.0
2017-03-17 13:35:00,13.79,13.8,13.78,13.78,103827.0,9.6227,9.6297,9.6157,9.6157,103827.0
2017-03-17 13:40:00,13.79,13.79,13.76,13.77,72969.0,9.6227,9.6227,9.6018,9.6088,72969.0
2017-03-17 13:45:00,13.77,13.77,13.76,13.77,59595.0,9.6088,9.6088,9.6018,9.6088,59595.0
2017-03-17 13:50:00,13.77,13.77,13.76,13.77,32354.0,9.6088,9.6088,9.6018,9.6088,32354.0
2017-03-17 13:55:00,13.77,13.77,13.76,13.77,30268.0,9.6088,9.6088,9.6018,9.6088,30268.0
2017-03-17 14:00:00,13.77,13.78,13.76,13.76,99473.0,9.6088,9.6157,9.6018,9.6018,99473.0
2017-03-17 14:05:00,13.76,13.77,13.76,13.77,30345.0,9.6018,9.6088,9.6018,9.6088,30345.0
2017-03-17 14:10:00,13.77,13.79,13.76,13.79,111387.0,9.6088,9.6227,9.6018,9.6227,111387.0
2017-03-17 14:15:00,13.78,13.79,13.77,13.79,89294.0,9.6157,9.6227,9.6088,9.6227,89294.0
2017-03-17 14:20:00,13.79,13.8,13.79,13.79,57730.0,9.6227,9.6297,9.6227,9.6227,57730.0
2017-03-17 14:25:00,13.79,13.8,13.78,13.79,100598.0,9.6227,9.6297,9.6157,9.6227,100598.0
2017-03-17 14:30:00,13.78,13.8,13.78,13.8,126645.0,9.6157,9.6297,9.6157,9.6297,126645.0
2017-03-17 14:35:00,13.79,13.8,13.77,13.79,167999.0,9.6227,9.6297,9.6088,9.6227,167999.0
2017-03-17 14:40:00,13.78,13.79,13.78,13.79,64144.0,9.6157,9.6227,9.6157,9.6227,64144.0
2017-03-17 14:45:00,13.79,13.79,13.77,13.77,157484.0,9.6227,9.6227,9.6088,9.6088,157484.0
2017-03-17 14:50:00,13.77,13.79,13.77,13.79,129428.0,9.6088,9.6227,9.6088,9.6227,129428.0
2017-03-17 14:55:00,13.79,13.79,13.76,13.77,304519.0,9.6227,9.6227,9.6018,9.6088,304519.0
2017-03-17 15:00:00,13.77,13.79,13.76,13.79,203305.0,9.6088,9.6227,9.6018,9.6227,203305.0
2017-03-17 15:05:00,13.79,13.79,13.76,13.78,266732.0,9.6227,9.6227,9.6018,9.6157,266732.0
2017-03-17 15:10:00,13.78,13.78,13.76,13.77,116176.0,9.6157,9.6157,9.6018,9.6088,116176.0
2017-03-17 15:15:00,13.77,13.78,13.76,13.78,191700.0,9.6088,9.6157,9.6018,9.6157,191700.0
2017-03-17 15:20:00,13.78,13.78,13.77,13.78,146987.0,9.6157,9.6157,9.6088,9.6157,146987.0
2017-03-17 15:25:00,13.78,13.78,13.73,13.74,462179.0,9.6157,9.6157,9.5809,9.5878,462179.0
2017-03-17 15:30:00,13.75,13.75,13.72,13.73,489058.0,9.5948,9.5948,9.5739,9.5809,489058.0
2017-03-17 15:35:00,13.73,13.73,13.71,13.72,246832.0,9.5809,9.5809,9.5669,9.5739,246832.0
2017-03-17 15:40:00,13.72,13.73,13.7,13.71,420443.0,9.5739,9.5809,9.5599,9.5669,420443.0
2017-03-17 15:45:00,13.71,13.74,13.7,13.73,740764.0,9.5669,9.5878,9.5599,9.5809,740764.0
2017-03-17 15:50:00,13.74,13.78,13.73,13.76,785595.0,9.5878,9.6157,9.5809,9.6018,785595.0
2017-03-17 15:55:00,13.76,13.76,13.72,13.73,2258833.0,9.6018,9.6018,9.5739,9.5809,2258833.0
2017-03-20 09:30:00,13.71,13.71,13.59,13.64,266455.0,9.5669,9.5669,9.4832,9.5181,266455.0
2017-03-20 09:35:00,13.64,13.65,13.59,13.63,152405.0,9.5181,9.525,9.4832,9.5111,152405.0
2017-03-20 09:40:00,13.63,13.67,13.59,13.64,147913.0,9.5111,9.539,9.4832,9.5181,147913.0
2017-03-20 09:45:00,13.65,13.66,13.62,13.66,83477.0,9.525,9.532,9.5041,9.532,83477.0
2017-03-20 09:50:00,13.66,13.67,13.63,13.64,147641.0,9.532,9.539,9.5111,9.5181,147641.0
2017-03-20 09:55:00,13.64,13.69,13.64,13.67,197063.0,9.5181,9.5529,9.5181,9.539,197063.0
2017-03-20 10:00:00,13.66,13.71,13.66,13.68,94985.0,9.532,9.5669,9.532,9.546,94985.0
2017-03-20 10:05:00,13.67,13.68,13.64,13.68,126855.0,9.539,9.546,9.5181,9.546,126855.0
2017-03-20 10:10:00,13.68,13.71,13.67,13.7,105638.0,9.546,9.5669,9.539,9.5599,105638.0
2017-03-20 10:15:00,13.69,13.71,13.66,13.68,88149.0,9.5529,9.5669,9.532,9.546,88149.0
2017-03-20 10:20:00,13.68,13.71,13.67,13.69,50548.0,9.546,9.5669,9.539,9.5529,50548.0
2017-03-20 10:25:00,13.69,13.73,13.69,13.71,56143.0,9.5529,9.5809,9.5529,9.5669,56143.0
2017-03-20 10:30:00,13.72,13.72,13.69,13.7,42255.0,9.5739,9.5739,9.5529,9.5599,42255.0
2017-03-20 10:35:00,13.7,13.71,13.69,13.71,52905.0,9.5599,9.5669,9.5529,9.5669,52905.0
2017-03-20 10:40:00,13.71,13.74,13.71,13.74,104838.0,9.5669,9.5878,9.5669,9.5878,104838.0
2017-03-20 10:45:00,13.74,13.75,13.71,13.71,98409.0,9.5878,9.5948,9.5669,9.5669,98409.0
2017-03-20 10:50:00,13.72,13.74,13.71,13.71,69818.0,9.5739,9.5878,9.5669,9.5669,69818.0
2017-03-20 10:55:00,13.71,13.75,13.71,13.74,41854.0,9.5669,9.5948,9.5669,9.5878,41854.0
2017-03-20 11:00:00,13.74,13.74,13.72,13.73,43585.0,9.5878,9.5878,9.5739,9.5809,43585.0
2017-03-20 11:05:00,13.73,13.74,13.72,13.74,30076.0,9.5809,9.5878,9.5739,9.5878,30076.0
2017-03-20 11:10:00,13.74,13.74,13.7,13.71,50180.0,9.5878,9.5878,9.5599,9.5669,50180.0
2017-03-20 11:15:00,13.71,13.74,13.7,13.72,83670.0,9.5669,9.5878,9.5599,9.5739,83670.0
2017-03-20 11:20:00,13.72,13.73,13.71,13.72,34138.0,9.5739,9.5809,9.5669,9.5739,34138.0
2017-03-20 11:25:00,13.72,13.72,13.69,13.69,35722.0,9.5739,9.5739,9.5529,9.5529,35722.0
2017-03-20 11:30:00,13.69,13.69,13.68,13.68,16182.0,9.5529,9.5529,9.546,9.546,16182.0
2017-03-20 11:35:00,13.69,13.7,13.68,13.69,58861.0,9.5529,9.5599,9.546,9.5529,58861.0
2017-03-20 11:40:00,13.68,13.7,13.67,13.7,53655.0,9.546,9.5599,9.539,9.5599,53655.0
2017-03-20 11:45:00,13.69,13.7,13.67,13.68,31835.0,9.5529,9.5599,9.539,9.546,31835.0
2017-03-20 11:50:00,13.68,13.71,13.68,13.7,49682.0,9.546,9.5669,9.546,9.5599,49682.0
2017-03-20 11:55:00,13.7,13.71,13.68,13.7,61354.0,9.5599,9.5669,9.546,9.5599,61354.0
2017-03-20 12:00:00,13.7,13.71,13.68,13.69,21508.0,9.5599,9.5669,9.546,9.5529,21508.0
2017-03-20 12:05:00,13.69,13.7,13.68,13.69,28226.0,9.5529,9.5599,9.546,9.5529,28226.0
2017-03-20 12:10:00,13.69,13.7,13.67,13.68,39259.0,9.5529,9.5599,9.539,9.546,39259.0
2017-03-20 12:15:00,13.68,13.69,13.67,13.67,32692.0,9.546,9.5529,9.539,9.539,32692.0
2017-03-20 12:20:00,13.67,13.69,13.67,13.69,17624.0,9.539,9.5529,9.539,9.5529,17624.0
2017-03-20 12:25:00,13.69,13.7,13.68,13.69,75915.0,9.5529,9.5599,9.546,9.5529,75915.0
2017-03-20 12:30:00,13.69,13.69,13.68,13.68,13805.0,9.5529,9.5529,9.546,9.546,13805.0
2017-03-20 12:35:00,13.69,13.7,13.67,13.69,124728.0,9.5529,9.5599,9.539,9.5529,124728.0
2017-03-20 12:40:00,13.69,13.71,13.69,13.7,21924.0,9.5529,9.5669,9.5529,9.5599,21924.0
2017-03-20 12:45:00,13.7,13.7,13.68,13.68,32846.0,9.5599,9.5599,9.546,9.546,32846.0
2017-03-20 12:50:00,13.68,13.69,13.67,13.67,47700.0,9.546,9.5529,9.539,9.539,47700.0
2017-03-20 12:55:00,13.67,13.68,13.67,13.67,9351.0,9.539,9.546,9.539,9.539,9351.0
2017-03-20 13:00:00,13.67,13.68,13.66,13.66,30876.0,9.539,9.546,9.532,9.532,30876.0
2017-03-20 13:05:00,13.67,13.67,13.65,13.67,58266.0,9.539,9.539,9.525,9.539,58266.0
2017-03-20 13:10:00,13.67,13.68,13.66,13.68,27422.0,9.539,9.546,9.532,9.546,27422.0
2017-03-20 13:15:00,13.68,13.68,13.67,13.68,13531.0,9.546,9.546,9.539,9.546,13531.0
2017-03-20 13:20:00,13.67,13.69,13.67,13.68,131951.0,9.539,9.5529,9.539,9.546,131951.0
2017-03-20 13:25:00,13.67,13.69,13.67,13.69,17353.0,9.539,9.5529,9.539,9.5529,17353.0
2017-03-20 13:30:00,13.68,13.71,13.68,13.71,101046.0,9.546,9.5669,9.546,9.5669,101046.0
2017-03-20 13:35:00,13.71,13.71,13.67,13.67,22498.0,9.5669,9.5669,9.539,9.539,22498.0
2017-03-20 13:40:00,13.68,13.68,13.66,13.67,100294.0,9.546,9.546,9.532,9.539,100294.0
2017-03-20 13:45:00,13.67,13.67,13.65,13.66,61739.0,9.539,9.539,9.525,9.532,61739.0
2017-03-20 13:50:00,13.65,13.66,13.65,13.66,21473.0,9.525,9.532,9.525,9.532,21473.0
2017-03-20 13:55:00,13.66,13.67,13.65,13.67,45550.0,9.532,9.539,9.525,9.539,45550.0
2017-03-20 14:00:00,13.67,13.67,13.66,13.67,15492.0,9.539,9.539,9.532,9.539,15492.0
2017-03-20 14:05:00,13.67,13.68,13.66,13.67,110644.0,9.539,9.546,9.532,9.539,110644.0
2017-03-20 14:10:00,13.67,13.67,13.66,13.67,55103.0,9.539,9.539,9.532,9.539,55103.0
2017-03-20 14:15:00,13.67,13.68,13.67,13.67,17330.0,9.539,9.546,9.539,9.539,17330.0
2017-03-20 14:20:00,13.68,13.68,13.67,13.68,31175.0,9.546,9.546,9.539,9.546,31175.0
2017-03-20 14:25:00,13.68,13.69,13.67,13.69,23509.0,9.546,9.5529,9.539,9.5529,23509.0
2017-03-20 14:30:00,13.68,13.69,13.67,13.68,36605.0,9.546,9.5529,9.539,9.546,36605.0
2017-03-20 14:35:00,13.68,13.68,13.66,13.67,55781.0,9.546,9.546,9.532,9.539,55781.0
2017-03-20 14:40:00,13.67,13.69,13.66,13.67,140575.0,9.539,9.5529,9.532,9.539,140575.0
2017-03-20 14:45:00,13.67,13.67,13.65,13.65,178570.0,9.539,9.539,9.525,9.525,178570.0
2017-03-20 14:50:00,13.66,13.67,13.64,13.66,77582.0,9.532,9.539,9.5181,9.532,77582.0
2017-03-20 14:55:00,13.67,13.67,13.66,13.67,10000.0,9.539,9.539,9.532,9.539,10000.0
2017-03-20 15:00:00,13.67,13.67,13.64,13.65,63534.0,9.539,9.539,9.5181,9.525,63534.0
2017-03-20 15:05:00,13.65,13.65,13.64,13.65,39501.0,9.525,9.525,9.5181,9.525,39501.0
2017-03-20 15:10:00,13.65,13.65,13.64,13.65,55975.0,9.525,9.525,9.5181,9.525,55975.0
2017-03-20 15:15:00,13.65,13.68,13.64,13.67,140692.0,9.525,9.546,9.5181,9.539,140692.0
2017-03-20 15:20:00,13.67,13.68,13.66,13.66,31953.0,9.539,9.546,9.532,9.532,31953.0
2017-03-20 15:25:00,13.67,13.68,13.66,13.68,92909.0,9.539,9.546,9.532,9.546,92909.0
2017-03-20 15:30:00,13.68,13.69,13.67,13.69,111151.0,9.546,9.5529,9.539,9.5529,111151.0
2017-03-20 15:35:00,13.68,13.69,13.68,13.68,41122.0,9.546,9.5529,9.546,9.546,41122.0
2017-03-20 15:40:00,13.68,13.68,13.67,13.68,109550.0,9.546,9.546,9.539,9.546,109550.0
2017-03-20 15:45:00,13.67,13.68,13.62,13.62,409621.0,9.539,9.546,9.5041,9.5041,409621.0
2017-03-20 15:50:00,13.63,13.63,13.57,13.57,749933.0,9.5111,9.5111,9.4692,9.4692,749933.0
2017-03-20 15:55:00,13.58,13.58,13.5,13.52,1621285.0,9.4762,9.4762,9.4204,9.4343,1621285.0
2017-03-21 09:30:00,13.52,13.64,13.48,13.5,402534.0,9.4343,9.5181,9.4064,9.4204,402534.0
2017-03-21 09:35:00,13.51,13.53,13.43,13.46,630647.0,9.4273,9.4413,9.3715,9.3925,630647.0
2017-03-21 09:40:00,13.45,13.46,13.41,13.42,320128.0,9.3855,9.3925,9.3576,9.3645,320128.0
2017-03-21 09:45:00,13.43,13.43,13.37,13.39,788639.0,9.3715,9.3715,9.3296,9.3436,788639.0
2017-03-21 09:50:00,13.39,13.41,13.38,13.4,777079.0,9.3436,9.3576,9.3366,9.3506,777079.0
2017-03-21 09:55:00,13.4,13.4,13.35,13.35,144275.0,9.3506,9.3506,9.3157,9.3157,144275.0
2017-03-21 10:00:00,13.36,13.37,13.29,13.36,268032.0,9.3227,9.3296,9.2738,9.3227,268032.0
2017-03-21 10:05:00,13.35,13.37,13.32,13.34,86251.0,9.3157,9.3296,9.2948,9.3087,86251.0
2017-03-21 10:10:00,13.34,13.36,13.29,13.29,193880.0,9.3087,9.3227,9.2738,9.2738,193880.0
2017-03-21 10:15:00,13.29,13.35,13.29,13.34,135810.0,9.2738,9.3157,9.2738,9.3087,135810.0
2017-03-21 10:20:00,13.34,13.35,13.31,13.32,414425.0,9.3087,9.3157,9.2878,9.2948,414425.0
2017-03-21 10:25:00,13.32,13.32,13.28,13.29,492896.0,9.2948,9.2948,9.2668,9.2738,492896.0
2017-03-21 10:30:00,13.28,13.3,13.25,13.26,245802.0,9.2668,9.2808,9.2459,9.2529,245802.0
2017-03-21 10:35:00,13.26,13.28,13.24,13.25,1069409.0,9.2529,9.2668,9.2389,9.2459,1069409.0
2017-03-21 10:40:00,13.25,13.26,13.23,13.25,249389.0,9.2459,9.2529,9.232,9.2459,249389.0
2017-03-21 10:45:00,13.24,13.25,13.21,13.22,160610.0,9.2389,9.2459,9.218,9.225,160610.0
2017-03-21 10:50:00,13.22,13.22,13.17,13.19,242206.0,9.225,9.225,9.1901,9.204,242206.0
2017-03-21 10:55:00,13.18,13.19,13.13,13.17,242061.0,9.1971,9.204,9.1622,9.1901,242061.0
2017-03-21 11:00:00,13.17,13.18,13.12,13.12,209051.0,9.1901,9.1971,9.1552,9.1552,209051.0
2017-03-21 11:05:00,13.13,13.13,13.05,13.06,336956.0,9.1622,9.1622,9.1064,9.1133,336956.0
2017-03-21 11:10:00,13.06,13.06,12.96,12.98,318350.0,9.1133,9.1133,9.0435,9.0575,318350.0
2017-03-21 11:15:00,12.97,12.98,12.84,12.85,493209.0,9.0505,9.0575,8.9598,8.9668,493209.0
2017-03-21 11:20:00,12.85,12.92,12.82,12.91,507401.0,8.9668,9.0156,8.9459,9.0087,507401.0
2017-03-21 11:25:00,12.91,12.94,12.88,12.94,238417.0,9.0087,9.0296,8.9877,9.0296,238417.0
2017-03-21 11:30:00,12.94,12.94,12.86,12.86,272268.0,9.0296,9.0296,8.9738,8.9738,272268.0
2017-03-21 11:35:00,12.87,12.89,12.83,12.88,1092443.0,8.9807,8.9947,8.9528,8.9877,1092443.0
2017-03-21 11:40:00,12.88,12.92,12.86,12.92,155286.0,8.9877,9.0156,8.9738,9.0156,155286.0
2017-03-21 11:45:00,12.92,12.93,12.89,12.91,134478.0,9.0156,9.0226,8.9947,9.0087,134478.0
2017-03-21 11:50:00,12.9,12.96,12.9,12.95,431590.0,9.0017,9.0435,9.0017,9.0366,431590.0
2017-03-21 11:55:00,12.95,12.97,12.94,12.97,198505.0,9.0366,9.0505,9.0296,9.0505,198505.0
2017-03-21 12:00:00,12.97,13.03,12.96,13.02,659550.0,9.0505,9.0924,9.0435,9.0854,659550.0
2017-03-21 12:05:00,13.02,13.04,13.0,13.04,328405.0,9.0854,9.0994,9.0715,9.0994,328405.0
2017-03-21 12:10:00,13.04,13.04,12.97,12.98,172944.0,9.0994,9.0994,9.0505,9.0575,172944.0
2017-03-21 12:15:00,12.97,12.98,12.93,12.95,139078.0,9.0505,9.0575,9.0226,9.0366,139078.0
2017-03-21 12:20:00,12.95,12.98,12.93,12.95,114765.0,9.0366,9.0575,9.0226,9.0366,114765.0
2017-03-21 12:25:00,12.95,12.95,12.91,12.92,132432.0,9.0366,9.0366,9.0087,9.0156,132432.0
2017-03-21 12:30:00,12.92,12.95,12.9,12.92,108559.0,9.0156,9.0366,9.0017,9.0156,108559.0
2017-03-21 12:35:00,12.92,12.93,12.9,12.93,81505.0,9.0156,9.0226,9.0017,9.0226,81505.0
2017-03-21 12:40:00,12.93,12.94,12.9,12.92,41214.0,9.0226,9.0296,9.0017,9.0156,41214.0
2017-03-21 12:45:00,12.91,12.91,12.84,12.85,113994.0,9.0087,9.0087,8.9598,8.9668,113994.0
2017-03-21 12:50:00,12.85,12.89,12.84,12.88,76959.0,8.9668,8.9947,8.9598,8.9877,76959.0
2017-03-21 12:55:00,12.88,12.92,12.87,12.9,54081.0,8.9877,9.0156,8.9807,9.0017,54081.0
2017-03-21 13:00:00,12.89,12.89,12.86,12.87,92926.0,8.9947,8.9947,8.9738,8.9807,92926.0
2017-03-21 13:05:00,12.87,12.88,12.84,12.85,93409.0,8.9807,8.9877,8.9598,8.9668,93409.0
2017-03-21 13:10:00,12.85,12.87,12.8,12.81,201657.0,8.9668,8.9807,8.9319,8.9389,201657.0
2017-03-21 13:15:00,12.81,12.82,12.8,12.82,112824.0,8.9389,8.9459,8.9319,8.9459,112824.0
2017-03-21 13:20:00,12.81,12.82,12.78,12.79,162117.0,8.9389,8.9459,8.9179,8.9249,162117.0
2017-03-21 13:25:00,12.8,12.83,12.79,12.83,84027.0,8.9319,8.9528,8.9249,8.9528,84027.0
2017-03-21 13:30:00,12.83,12.85,12.81,12.83,87282.0,8.9528,8.9668,8.9389,8.9528,87282.0
2017-03-21 13:35:00,12.82,12.83,12.81,12.82,51060.0,8.9459,8.9528,8.9389,8.9459,51060.0
2017-03-21 13:40:00,12.82,12.82,12.78,12.78,132096.0,8.9459,8.9459,8.9179,8.9179,132096.0
2017-03-21 13:45:00,12.78,12.8,12.77,12.79,124562.0,8.9179,8.9319,8.911,8.9249,124562.0
2017-03-21 13:50:00,12.79,12.79,12.75,12.76,112845.0,8.9249,8.9249,8.897,8.904,112845.0
2017-03-21 13:55:00,12.75,12.77,12.74,12.75,251519.0,8.897,8.911,8.89,8.897,251519.0
2017-03-21 14:00:00,12.75,12.79,12.74,12.74,101058.0,8.897,8.9249,8.89,8.89,101058.0
2017-03-21 14:05:00,12.75,12.81,12.74,12.8,121698.0,8.897,8.9389,8.89,8.9319,121698.0
2017-03-21 14:10:00,12.8,12.81,12.75,12.77,181255.0,8.9319,8.9389,8.897,8.911,181255.0
2017-03-21 14:15:00,12.77,12.78,12.75,12.77,151557.0,8.911,8.9179,8.897,8.911,151557.0
2017-03-21 14:20:00,12.77,12.78,12.74,12.74,88783.0,8.911,8.9179,8.89,8.89,88783.0
2017-03-21 14:25:00,12.74,12.76,12.73,12.76,227313.0,8.89,8.904,8.8831,8.904,227313.0
2017-03-21 14:30:00,12.75,12.79,12.75,12.78,169784.0,8.897,8.9249,8.897,8.9179,169784.0
2017-03-21 14:35:00,12.79,12.79,12.75,12.75,97415.0,8.9249,8.9249,8.897,8.897,97415.0
2017-03-21 14:40:00,12.75,12.77,12.73,12.74,247475.0,8.897,8.911,8.8831,8.89,247475.0
2017-03-21 14:45:00,12.74,12.74,12.7,12.71,164995.0,8.89,8.89,8.8621,8.8691,164995.0
2017-03-21 14:50:00,12.71,12.72,12.69,12.71,176289.0,8.8691,8.8761,8.8551,8.8691,176289.0
2017-03-21 14:55:00,12.71,12.76,12.71,12.75,158115.0,8.8691,8.904,8.8691,8.897,158115.0
2017-03-21 15:00:00,12.74,12.75,12.73,12.74,190094.0,8.89,8.897,8.8831,8.89,190094.0
2017-03-21 15:05:00,12.75,12.79,12.74,12.77,179463.0,8.897,8.9249,8.89,8.911,179463.0
2017-03-21 15:10:00,12.77,12.8,12.77,12.78,251033.0,8.911,8.9319,8.911,8.9179,251033.0
2017-03-21 15:15:00,12.78,12.8,12.77,12.78,208817.0,8.9179,8.9319,8.911,8.9179,208817.0
2017-03-21 15:20:00,12.78,12.78,12.74,12.75,99606.0,8.9179,8.9179,8.89,8.897,99606.0
2017-03-21 15:25:00,12.74,12.77,12.74,12.74,138907.0,8.89,8.911,8.89,8.89,138907.0
2017-03-21 15:30:00,12.74,12.77,12.73,12.75,279016.0,8.89,8.911,8.8831,8.897,279016.0
2017-03-21 15:35:00,12.75,12.76,12.72,12.73,335939.0,8.897,8.904,8.8761,8.8831,335939.0
2017-03-21 15:40:00,12.73,12.74,12.71,12.71,313723.0,8.8831,8.89,8.8691,8.8691,313723.0
2017-03-21 15:45:00,12.71,12.72,12.7,12.71,278209.0,8.8691,8.8761,8.8621,8.8691,278209.0
2017-03-21 15:50:00,12.71,12.71,12.67,12.68,459266.0,8.8691,8.8691,8.8412,8.8482,459266.0
2017-03-21 15:55:00,12.67,12.71,12.67,12.7,618478.0,8.8412,8.8691,8.8412,8.8621,618478.0
2017-03-22 09:30:00,12.6,12.62,12.37,12.5,839942.0,8.7923,8.8063,8.6318,8.7226,839942.0
2017-03-22 09:35:00,12.5,12.69,12.49,12.67,1067741.0,8.7226,8.8551,8.7156,8.8412,1067741.0
2017-03-22 09:40:00,12.68,12.73,12.62,12.63,280848.0,8.8482,8.8831,8.8063,8.8133,280848.0
2017-03-22 09:45:00,12.63,12.73,12.63,12.7,531842.0,8.8133,8.8831,8.8133,8.8621,531842.0
2017-03-22 09:50:00,12.7,12.73,12.66,12.67,445982.0,8.8621,8.8831,8.8342,8.8412,445982.0
2017-03-22 09:55:00,12.67,12.67,12.61,12.64,191367.0,8.8412,8.8412,8.7993,8.8203,191367.0
2017-03-22 10:00:00,12.64,12.75,12.63,12.7,360119.0,8.8203,8.897,8.8133,8.8621,360119.0
2017-03-22 10:05:00,12.71,12.79,12.7,12.76,346850.0,8.8691,8.9249,8.8621,8.904,346850.0
2017-03-22 10:10:00,12.76,12.76,12.7,12.75,171508.0,8.904,8.904,8.8621,8.897,171508.0
2017-03-22 10:15:00,12.75,12.8,12.74,12.77,162976.0,8.897,8.9319,8.89,8.911,162976.0
2017-03-22 10:20:00,12.77,12.82,12.75,12.79,154150.0,8.911,8.9459,8.897,8.9249,154150.0
2017-03-22 10:25:00,12.8,12.85,12.78,12.79,285303.0,8.9319,8.9668,8.9179,8.9249,285303.0
2017-03-22 10:30:00,12.79,12.88,12.78,12.87,210186.0,8.9249,8.9877,8.9179,8.9807,210186.0
2017-03-22 10:35:00,12.87,12.93,12.85,12.9,252379.0,8.9807,9.0226,8.9668,9.0017,252379.0
2017-03-22 10:40:00,12.89,12.92,12.87,12.88,113968.0,8.9947,9.0156,8.9807,8.9877,113968.0
2017-03-22 10:45:00,12.87,12.93,12.85,12.91,186257.0,8.9807,9.0226,8.9668,9.0087,186257.0
2017-03-22 10:50:00,12.92,12.98,12.9,12.96,674397.0,9.0156,9.0575,9.0017,9.0435,674397.0
2017-03-22 10:55:00,12.96,12.99,12.93,12.98,387201.0,9.0435,9.0645,9.0226,9.0575,387201.0
2017-03-22 11:00:00,12.97,12.98,12.91,12.94,231886.0,9.0505,9.0575,9.0087,9.0296,231886.0
2017-03-22 11:05:00,12.94,12.97,12.93,12.95,529818.0,9.0296,9.0505,9.0226,9.0366,529818.0
2017-03-22 11:10:00,12.95,12.95,12.89,12.9,624796.0,9.0366,9.0366,8.9947,9.0017,624796.0
2017-03-22 11:15:00,12.9,12.96,12.89,12.94,344650.0,9.0017,9.0435,8.9947,9.0296,344650.0
2017-03-22 11:20:00,12.93,12.95,12.92,12.94,192964.0,9.0226,9.0366,9.0156,9.0296,192964.0
2017-03-22 11:25:00,12.94,12.94,12.89,12.91,147934.0,9.0296,9.0296,8.9947,9.0087,147934.0
2017-03-22 11:30:00,12.91,12.92,12.85,12.88,174764.0,9.0087,9.0156,8.9668,8.9877,174764.0
2017-03-22 11:35:00,12.88,12.89,12.85,12.88,84270.0,8.9877,8.9947,8.9668,8.9877,84270.0
2017-03-22 11:40:00,12.88,12.92,12.88,12.92,61778.0,8.9877,9.0156,8.9877,9.0156,61778.0
2017-03-22 11:45:00,12.92,12.92,12.86,12.86,217696.0,9.0156,9.0156,8.9738,8.9738,217696.0
2017-03-22 11:50:00,12.86,12.88,12.83,12.86,438858.0,8.9738,8.9877,8.9528,8.9738,438858.0
2017-03-22 11:55:00,12.86,12.88,12.85,12.87,126080.0,8.9738,8.9877,8.9668,8.9807,126080.0
2017-03-22 12:00:00,12.86,12.87,12.83,12.84,188115.0,8.9738,8.9807,8.9528,8.9598,188115.0
2017-03-22 12:05:00,12.84,12.86,12.82,12.83,148119.0,8.9598,8.9738,8.9459,8.9528,148119.0
2017-03-22 12:10:00,12.82,12.82,12.79,12.8,605474.0,8.9459,8.9459,8.9249,8.9319,605474.0
2017-03-22 12:15:00,12.8,12.81,12.77,12.78,94718.0,8.9319,8.9389,8.911,8.9179,94718.0
2017-03-22 12:20:00,12.78,12.78,12.72,12.74,309636.0,8.9179,8.9179,8.8761,8.89,309636.0
2017-03-22 12:25:00,12.74,12.75,12.71,12.73,245458.0,8.89,8.897,8.8691,8.8831,245458.0
2017-03-22 12:30:00,12.72,12.76,12.7,12.75,150323.0,8.8761,8.904,8.8621,8.897,150323.0
2017-03-22 12:35:00,12.76,12.76,12.72,12.72,66056.0,8.904,8.904,8.8761,8.8761,66056.0
2017-03-22 12:40:00,12.73,12.73,12.7,12.7,117267.0,8.8831,8.8831,8.8621,8.8621,117267.0
2017-03-22 12:45:00,12.71,12.76,12.7,12.73,201479.0,8.8691,8.904,8.8621,8.8831,201479.0
2017-03-22 12:50:00,12.73,12.75,12.71,12.73,90229.0,8.8831,8.897,8.8691,8.8831,90229.0
2017-03-22 12:55:00,12.73,12.73,12.71,12.73,77309.0,8.8831,8.8831,8.8691,8.8831,77309.0
2017-03-22 13:00:00,12.73,12.73,12.68,12.69,151210.0,8.8831,8.8831,8.8482,8.8551,151210.0
2017-03-22 13:05:00,12.7,12.73,12.67,12.72,166972.0,8.8621,8.8831,8.8412,8.8761,166972.0
2017-03-22 13:10:00,12.72,12.74,12.7,12.71,199741.0,8.8761,8.89,8.8621,8.8691,199741.0
2017-03-22 13:15:00,12.71,12.77,12.7,12.77,83187.0,8.8691,8.911,8.8621,8.911,83187.0
2017-03-22 13:20:00,12.76,12.78,12.75,12.77,240006.0,8.904,8.9179,8.897,8.911,240006.0
2017-03-22 13:25:00,12.77,12.8,12.76,12.8,171224.0,8.911,8.9319,8.904,8.9319,171224.0
2017-03-22 13:30:00,12.8,12.81,12.78,12.81,107053.0,8.9319,8.9389,8.9179,8.9389,107053.0
2017-03-22 13:35:00,12.81,12.82,12.79,12.8,72111.0,8.9389,8.9459,8.9249,8.9319,72111.0
2017-03-22 13:40:00,12.8,12.81,12.76,12.77,78933.0,8.9319,8.9389,8.904,8.911,78933.0
2017-03-22 13:45:00,12.77,12.78,12.74,12.76,64757.0,8.911,8.9179,8.89,8.904,64757.0
2017-03-22 13:50:00,12.76,12.77,12.75,12.75,65744.0,8.904,8.911,8.897,8.897,65744.0
2017-03-22 13:55:00,12.75,12.76,12.74,12.76,83483.0,8.897,8.904,8.89,8.904,83483.0
2017-03-22 14:00:00,12.76,12.79,12.75,12.78,112197.0,8.904,8.9249,8.897,8.9179,112197.0
2017-03-22 14:05:00,12.78,12.79,12.76,12.78,48177.0,8.9179,8.9249,8.904,8.9179,48177.0
2017-03-22 14:10:00,12.79,12.81,12.78,12.78,66697.0,8.9249,8.9389,8.9179,8.9179,66697.0
2017-03-22 14:15:00,12.79,12.8,12.78,12.78,109291.0,8.9249,8.9319,8.9179,8.9179,109291.0
2017-03-22 14:20:00,12.78,12.81,12.77,12.81,70988.0,8.9179,8.9389,8.911,8.9389,70988.0
2017-03-22 14:25:00,12.81,12.81,12.77,12.78,60768.0,8.9389,8.9389,8.911,8.9179,60768.0
2017-03-22 14:30:00,12.77,12.8,12.77,12.79,85417.0,8.911,8.9319,8.911,8.9249,85417.0
2017-03-22 14:35:00,12.78,12.82,12.78,12.82,120156.0,8.9179,8.9459,8.9179,8.9459,120156.0
2017-03-22 14:40:00,12.82,12.85,12.81,12.85,111499.0,8.9459,8.9668,8.9389,8.9668,111499.0
2017-03-22 14:45:00,12.84,12.85,12.81,12.83,111047.0,8.9598,8.9668,8.9389,8.9528,111047.0
2017-03-22 14:50:00,12.83,12.85,12.82,12.83,76435.0,8.9528,8.9668,8.9459,8.9528,76435.0
2017-03-22 14:55:00,12.83,12.83,12.81,12.83,68683.0,8.9528,8.9528,8.9389,8.9528,68683.0
2017-03-22 15:00:00,12.83,12.84,12.81,12.81,67415.0,8.9528,8.9598,8.9389,8.9389,67415.0
2017-03-22 15:05:00,12.81,12.83,12.81,12.82,131347.0,8.9389,8.9528,8.9389,8.9459,131347.0
2017-03-22 15:10:00,12.81,12.82,12.79,12.81,66328.0,8.9389,8.9459,8.9249,8.9389,66328.0
2017-03-22 15:15:00,12.81,12.84,12.8,12.84,113557.0,8.9389,8.9598,8.9319,8.9598,113557.0
2017-03-22 15:20:00,12.84,12.86,12.83,12.85,116330.0,8.9598,8.9738,8.9528,8.9668,116330.0
2017-03-22 15:25:00,12.85,12.85,12.81,12.81,131499.0,8.9668,8.9668,8.9389,8.9389,131499.0
2017-03-22 15:30:00,12.81,12.82,12.78,12.79,136007.0,8.9389,8.9459,8.9179,8.9249,136007.0
2017-03-22 15:35:00,12.79,12.81,12.78,12.79,794762.0,8.9249,8.9389,8.9179,8.9249,794762.0
2017-03-22 15:40:00,12.79,12.82,12.78,12.79,146545.0,8.9249,8.9459,8.9179,8.9249,146545.0
2017-03-22 15:45:00,12.79,12.82,12.78,12.8,161208.0,8.9249,8.9459,8.9179,8.9319,161208.0
2017-03-22 15:50:00,12.81,12.81,12.79,12.79,186431.0,8.9389,8.9389,8.9249,8.9249,186431.0
2017-03-22 15:55:00,12.79,12.8,12.78,12.78,561114.0,8.9249,8.9319,8.9179,8.9179,561114.0
2017-03-23 09:30:00,12.74,12.84,12.73,12.79,317952.0,8.89,8.9598,8.8831,8.9249,317952.0
2017-03-23 09:35:00,12.79,12.87,12.78,12.87,427617.0,8.9249,8.9807,8.9179,8.9807,427617.0
2017-03-23 09:40:00,12.87,12.89,12.84,12.88,193627.0,8.9807,8.9947,8.9598,8.9877,193627.0
2017-03-23 09:45:00,12.88,12.89,12.84,12.89,222173.0,8.9877,8.9947,8.9598,8.9947,222173.0
2017-03-23 09:50:00,12.89,12.91,12.87,12.89,396412.0,8.9947,9.0087,8.9807,8.9947,396412.0
2017-03-23 09:55:00,12.9,12.95,12.89,12.94,272624.0,9.0017,9.0366,8.9947,9.0296,272624.0
2017-03-23 10:00:00,12.95,12.98,12.94,12.96,92117.0,9.0366,9.0575,9.0296,9.0435,92117.0
2017-03-23 10:05:00,12.96,12.97,12.92,12.95,189196.0,9.0435,9.0505,9.0156,9.0366,189196.0
2017-03-23 10:10:00,12.95,12.98,12.94,12.98,699167.0,9.0366,9.0575,9.0296,9.0575,699167.0
2017-03-23 10:15:00,12.97,13.01,12.97,12.99,1366122.0,9.0505,9.0784,9.0505,9.0645,1366122.0
2017-03-23 10:20:00,13.0,13.04,12.99,13.04,204052.0,9.0715,9.0994,9.0645,9.0994,204052.0
2017-03-23 10:25:00,13.04,13.05,13.02,13.04,240582.0,9.0994,9.1064,9.0854,9.0994,240582.0
2017-03-23 10:30:00,13.04,13.06,13.01,13.05,259009.0,9.0994,9.1133,9.0784,9.1064,259009.0
2017-03-23 10:35:00,13.06,13.12,13.05,13.11,255967.0,9.1133,9.1552,9.1064,9.1482,255967.0
2017-03-23 10:40:00,13.11,13.16,13.1,13.15,1384888.0,9.1482,9.1831,9.1412,9.1761,1384888.0
2017-03-23 10:45:00,13.15,13.15,13.09,13.1,428340.0,9.1761,9.1761,9.1343,9.1412,428340.0
2017-03-23 10:50:00,13.1,13.12,13.08,13.12,474997.0,9.1412,9.1552,9.1273,9.1552,474997.0
2017-03-23 10:55:00,13.12,13.13,13.01,13.01,376571.0,9.1552,9.1622,9.0784,9.0784,376571.0
2017-03-23 11:00:00,13.02,13.06,13.01,13.04,416219.0,9.0854,9.1133,9.0784,9.0994,416219.0
2017-03-23 11:05:00,13.04,13.08,13.03,13.07,157974.0,9.0994,9.1273,9.0924,9.1203,157974.0
2017-03-23 11:10:00,13.07,13.13,13.06,13.12,358395.0,9.1203,9.1622,9.1133,9.1552,358395.0
2017-03-23 11:15:00,13.12,13.13,13.09,13.09,65502.0,9.1552,9.1622,9.1343,9.1343,65502.0
2017-03-23 11:20:00,13.09,13.11,13.06,13.06,139111.0,9.1343,9.1482,9.1133,9.1133,139111.0
2017-03-23 11:25:00,13.06,13.07,13.03,13.06,130503.0,9.1133,9.1203,9.0924,9.1133,130503.0
2017-03-23 11:30:00,13.06,13.07,13.03,13.06,176853.0,9.1133,9.1203,9.0924,9.1133,176853.0
2017-03-23 11:35:00,13.06,13.09,13.04,13.09,266516.0,9.1133,9.1343,9.0994,9.1343,266516.0
2017-03-23 11:40:00,13.08,13.09,13.03,13.03,352311.0,9.1273,9.1343,9.0924,9.0924,352311.0
2017-03-23 11:45:00,13.03,13.06,13.02,13.03,255634.0,9.0924,9.1133,9.0854,9.0924,255634.0
2017-03-23 11:50:00,13.03,13.05,13.02,13.05,245056.0,9.0924,9.1064,9.0854,9.1064,245056.0
2017-03-23 11:55:00,13.04,13.05,13.03,13.04,360881.0,9.0994,9.1064,9.0924,9.0994,360881.0
2017-03-23 12:00:00,13.04,13.06,13.01,13.02,172693.0,9.0994,9.1133,9.0784,9.0854,172693.0
2017-03-23 12:05:00,13.02,13.04,12.99,13.01,116761.0,9.0854,9.0994,9.0645,9.0784,116761.0
2017-03-23 12:10:00,13.01,13.05,13.0,13.04,127119.0,9.0784,9.1064,9.0715,9.0994,127119.0
2017-03-23 12:15:00,13.05,13.08,13.04,13.07,185277.0,9.1064,9.1273,9.0994,9.1203,185277.0
2017-03-23 12:20:00,13.06,13.08,13.04,13.07,156514.0,9.1133,9.1273,9.0994,9.1203,156514.0
2017-03-23 12:25:00,13.07,13.07,13.04,13.05,197129.0,9.1203,9.1203,9.0994,9.1064,197129.0
2017-03-23 12:30:00,13.05,13.07,13.04,13.07,159167.0,9.1064,9.1203,9.0994,9.1203,159167.0
2017-03-23 12:35:00,13.07,13.08,13.06,13.07,113219.0,9.1203,9.1273,9.1133,9.1203,113219.0
2017-03-23 12:40:00,13.06,13.08,13.05,13.08,52567.0,9.1133,9.1273,9.1064,9.1273,52567.0
2017-03-23 12:45:00,13.08,13.1,13.07,13.08,240368.0,9.1273,9.1412,9.1203,9.1273,240368.0
2017-03-23 12:50:00,13.08,13.09,13.07,13.09,45090.0,9.1273,9.1343,9.1203,9.1343,45090.0
2017-03-23 12:55:00,13.09,13.11,13.08,13.11,84379.0,9.1343,9.1482,9.1273,9.1482,84379.0
2017-03-23 13:00:00,13.1,13.1,13.02,13.03,274797.0,9.1412,9.1412,9.0854,9.0924,274797.0
2017-03-23 13:05:00,13.04,13.06,13.03,13.04,444399.0,9.0994,9.1133,9.0924,9.0994,444399.0
2017-03-23 13:10:00,13.04,13.06,13.03,13.05,186744.0,9.0994,9.1133,9.0924,9.1064,186744.0
2017-03-23 13:15:00,13.06,13.06,13.04,13.06,220502.0,9.1133,9.1133,9.0994,9.1133,220502.0
2017-03-23 13:20:00,13.06,13.06,13.03,13.04,53180.0,9.1133,9.1133,9.0924,9.0994,53180.0
2017-03-23 13:25:00,13.04,13.04,12.99,13.0,96885.0,9.0994,9.0994,9.0645,9.0715,96885.0
2017-03-23 13:30:00,13.0,13.03,12.99,13.02,117274.0,9.0715,9.0924,9.0645,9.0854,117274.0
2017-03-23 13:35:00,13.02,13.04,13.01,13.04,323256.0,9.0854,9.0994,9.0784,9.0994,323256.0
2017-03-23 13:40:00,13.04,13.06,13.02,13.06,188531.0,9.0994,9.1133,9.0854,9.1133,188531.0
2017-03-23 13:45:00,13.06,13.06,13.03,13.05,140019.0,9.1133,9.1133,9.0924,9.1064,140019.0
2017-03-23 13:50:00,13.05,13.07,13.05,13.07,71561.0,9.1064,9.1203,9.1064,9.1203,71561.0
2017-03-23 13:55:00,13.07,13.07,13.02,13.03,108692.0,9.1203,9.1203,9.0854,9.0924,108692.0
2017-03-23 14:00:00,13.03,13.05,13.02,13.04,119553.0,9.0924,9.1064,9.0854,9.0994,119553.0
2017-03-23 14:05:00,13.04,13.05,13.02,13.04,109699.0,9.0994,9.1064,9.0854,9.0994,109699.0
2017-03-23 14:10:00,13.04,13.05,13.04,13.04,42995.0,9.0994,9.1064,9.0994,9.0994,42995.0
2017-03-23 14:15:00,13.04,13.05,13.03,13.05,114134.0,9.0994,9.1064,9.0924,9.1064,114134.0
2017-03-23 14:20:00,13.05,13.06,13.03,13.04,107296.0,9.1064,9.1133,9.0924,9.0994,107296.0
2017-03-23 14:25:00,13.04,13.06,13.03,13.05,251472.0,9.0994,9.1133,9.0924,9.1064,251472.0
2017-03-23 14:30:00,13.05,13.06,13.05,13.05,18535.0,9.1064,9.1133,9.1064,9.1064,18535.0
2017-03-23 14:35:00,13.05,13.07,13.03,13.07,290439.0,9.1064,9.1203,9.0924,9.1203,290439.0
2017-03-23 14:40:00,13.07,13.09,13.06,13.09,56342.0,9.1203,9.1343,9.1133,9.1343,56342.0
2017-03-23 14:45:00,13.08,13.09,13.06,13.08,278146.0,9.1273,9.1343,9.1133,9.1273,278146.0
2017-03-23 14:50:00,13.08,13.08,13.06,13.06,71708.0,9.1273,9.1273,9.1133,9.1133,71708.0
2017-03-23 14:55:00,13.06,13.07,13.05,13.06,252229.0,9.1133,9.1203,9.1064,9.1133,252229.0
2017-03-23 15:00:00,13.06,13.07,13.02,13.06,350196.0,9.1133,9.1203,9.0854,9.1133,350196.0
2017-03-23 15:05:00,13.05,13.06,13.04,13.04,144912.0,9.1064,9.1133,9.0994,9.0994,144912.0
2017-03-23 15:10:00,13.05,13.06,13.04,13.06,435075.0,9.1064,9.1133,9.0994,9.1133,435075.0
2017-03-23 15:15:00,13.06,13.07,13.03,13.03,631759.0,9.1133,9.1203,9.0924,9.0924,631759.0
2017-03-23 15:20:00,13.04,13.06,13.03,13.05,168339.0,9.0994,9.1133,9.0924,9.1064,168339.0
2017-03-23 15:25:00,13.06,13.06,13.03,13.04,389080.0,9.1133,9.1133,9.0924,9.0994,389080.0
2017-03-23 15:30:00,13.04,13.05,13.0,13.01,815602.0,9.0994,9.1064,9.0715,9.0784,815602.0
2017-03-23 15:35:00,13.02,13.04,13.01,13.04,456493.0,9.0854,9.0994,9.0784,9.0994,456493.0
2017-03-23 15:40:00,13.04,13.07,13.03,13.04,514126.0,9.0994,9.1203,9.0924,9.0994,514126.0
2017-03-23 15:45:00,13.04,13.07,13.04,13.07,371837.0,9.0994,9.1203,9.0994,9.1203,371837.0
2017-03-23 15:50:00,13.06,13.06,13.04,13.05,1072473.0,9.1133,9.1133,9.0994,9.1064,1072473.0
2017-03-23 15:55:00,13.05,13.06,13.02,13.02,1217378.0,9.1064,9.1133,9.0854,9.0854,1217378.0
2017-03-24 09:30:00,13.13,13.16,13.05,13.16,383300.0,9.1622,9.1831,9.1064,9.1831,383300.0
2017-03-24 09:35:00,13.16,13.17,13.08,13.08,308276.0,9.1831,9.1901,9.1273,9.1273,308276.0
2017-03-24 09:40:00,13.09,13.1,13.03,13.1,285030.0,9.1343,9.1412,9.0924,9.1412,285030.0
2017-03-24 09:45:00,13.09,13.11,13.05,13.11,270854.0,9.1343,9.1482,9.1064,9.1482,270854.0
2017-03-24 09:50:00,13.11,13.11,13.05,13.06,147798.0,9.1482,9.1482,9.1064,9.1133,147798.0
2017-03-24 09:55:00,13.05,13.06,13.02,13.05,126291.0,9.1064,9.1133,9.0854,9.1064,126291.0
2017-03-24 10:00:00,13.05,13.08,13.04,13.04,122542.0,9.1064,9.1273,9.0994,9.0994,122542.0
2017-03-24 10:05:00,13.04,13.09,13.04,13.07,85417.0,9.0994,9.1343,9.0994,9.1203,85417.0
2017-03-24 10:10:00,13.07,13.1,13.05,13.09,66086.0,9.1203,9.1412,9.1064,9.1343,66086.0
2017-03-24 10:15:00,13.09,13.13,13.08,13.11,74771.0,9.1343,9.1622,9.1273,9.1482,74771.0
2017-03-24 10:20:00,13.11,13.12,13.08,13.1,71597.0,9.1482,9.1552,9.1273,9.1412,71597.0
2017-03-24 10:25:00,13.11,13.15,13.09,13.13,122888.0,9.1482,9.1761,9.1343,9.1622,122888.0
2017-03-24 10:30:00,13.14,13.14,13.11,13.12,89369.0,9.1692,9.1692,9.1482,9.1552,89369.0
2017-03-24 10:35:00,13.12,13.13,13.09,13.1,90997.0,9.1552,9.1622,9.1343,9.1412,90997.0
2017-03-24 10:40:00,13.1,13.14,13.09,13.13,88091.0,9.1412,9.1692,9.1343,9.1622,88091.0
2017-03-24 10:45:00,13.12,13.13,13.11,13.11,70592.0,9.1552,9.1622,9.1482,9.1482,70592.0
2017-03-24 10:50:00,13.11,13.12,13.07,13.11,139367.0,9.1482,9.1552,9.1203,9.1482,139367.0
2017-03-24 10:55:00,13.11,13.13,13.1,13.11,109751.0,9.1482,9.1622,9.1412,9.1482,109751.0
2017-03-24 11:00:00,13.11,13.13,13.08,13.13,98159.0,9.1482,9.1622,9.1273,9.1622,98159.0
2017-03-24 11:05:00,13.12,13.13,13.11,13.12,53506.0,9.1552,9.1622,9.1482,9.1552,53506.0
2017-03-24 11:10:00,13.12,13.14,13.11,13.13,53583.0,9.1552,9.1692,9.1482,9.1622,53583.0
2017-03-24 11:15:00,13.14,13.14,13.07,13.09,129053.0,9.1692,9.1692,9.1203,9.1343,129053.0
2017-03-24 11:20:00,13.09,13.1,13.06,13.06,65597.0,9.1343,9.1412,9.1133,9.1133,65597.0
2017-03-24 11:25:00,13.07,13.08,13.06,13.07,32326.0,9.1203,9.1273,9.1133,9.1203,32326.0
2017-03-24 11:30:00,13.06,13.08,13.05,13.07,67454.0,9.1133,9.1273,9.1064,9.1203,67454.0
2017-03-24 11:35:00,13.07,13.1,13.06,13.1,68752.0,9.1203,9.1412,9.1133,9.1412,68752.0
2017-03-24 11:40:00,13.09,13.1,13.06,13.06,31980.0,9.1343,9.1412,9.1133,9.1133,31980.0
2017-03-24 11:45:00,13.06,13.08,13.06,13.07,44452.0,9.1133,9.1273,9.1133,9.1203,44452.0
2017-03-24 11:50:00,13.06,13.09,13.06,13.07,64376.0,9.1133,9.1343,9.1133,9.1203,64376.0
2017-03-24 11:55:00,13.08,13.08,13.06,13.06,30318.0,9.1273,9.1273,9.1133,9.1133,30318.0
2017-03-24 12:00:00,13.06,13.08,13.05,13.07,45248.0,9.1133,9.1273,9.1064,9.1203,45248.0
2017-03-24 12:05:00,13.07,13.07,13.04,13.06,65822.0,9.1203,9.1203,9.0994,9.1133,65822.0
2017-03-24 12:10:00,13.06,13.06,13.0,13.04,168875.0,9.1133,9.1133,9.0715,9.0994,168875.0
2017-03-24 12:15:00,13.04,13.05,13.02,13.03,84677.0,9.0994,9.1064,9.0854,9.0924,84677.0
2017-03-24 12:20:00,13.02,13.04,13.0,13.03,156718.0,9.0854,9.0994,9.0715,9.0924,156718.0
2017-03-24 12:25:00,13.02,13.07,13.0,13.06,292966.0,9.0854,9.1203,9.0715,9.1133,292966.0
2017-03-24 12:30:00,13.06,13.07,13.05,13.06,40708.0,9.1133,9.1203,9.1064,9.1133,40708.0
2017-03-24 12:35:00,13.06,13.08,13.05,13.07,38585.0,9.1133,9.1273,9.1064,9.1203,38585.0
2017-03-24 12:40:00,13.07,13.08,13.06,13.08,96255.0,9.1203,9.1273,9.1133,9.1273,96255.0
2017-03-24 12:45:00,13.08,13.08,13.05,13.08,84387.0,9.1273,9.1273,9.1064,9.1273,84387.0
2017-03-24 12:50:00,13.08,13.08,13.04,13.07,144707.0,9.1273,9.1273,9.0994,9.1203,144707.0
2017-03-24 12:55:00,13.07,13.07,13.05,13.06,39435.0,9.1203,9.1203,9.1064,9.1133,39435.0
2017-03-24 13:00:00,13.06,13.08,13.05,13.07,44984.0,9.1133,9.1273,9.1064,9.1203,44984.0
2017-03-24 13:05:00,13.06,13.07,13.04,13.05,41789.0,9.1133,9.1203,9.0994,9.1064,41789.0
2017-03-24 13:10:00,13.04,13.06,13.04,13.04,46587.0,9.0994,9.1133,9.0994,9.0994,46587.0
2017-03-24 13:15:00,13.05,13.06,13.04,13.05,178366.0,9.1064,9.1133,9.0994,9.1064,178366.0
2017-03-24 13:20:00,13.05,13.06,13.05,13.06,17373.0,9.1064,9.1133,9.1064,9.1133,17373.0
2017-03-24 13:25:00,13.06,13.08,13.05,13.07,63425.0,9.1133,9.1273,9.1064,9.1203,63425.0
2017-03-24 13:30:00,13.07,13.07,13.04,13.05,81561.0,9.1203,9.1203,9.0994,9.1064,81561.0
2017-03-24 13:35:00,13.06,13.07,13.05,13.05,48565.0,9.1133,9.1203,9.1064,9.1064,48565.0
2017-03-24 13:40:00,13.05,13.07,13.04,13.06,111405.0,9.1064,9.1203,9.0994,9.1133,111405.0
2017-03-24 13:45:00,13.06,13.07,13.05,13.06,22530.0,9.1133,9.1203,9.1064,9.1133,22530.0
2017-03-24 13:50:00,13.06,13.07,13.04,13.05,309961.0,9.1133,9.1203,9.0994,9.1064,309961.0
2017-03-24 13:55:00,13.05,13.05,13.01,13.03,230026.0,9.1064,9.1064,9.0784,9.0924,230026.0
2017-03-24 14:00:00,13.03,13.06,13.03,13.04,158543.0,9.0924,9.1133,9.0924,9.0994,158543.0
2017-03-24 14:05:00,13.04,13.05,13.04,13.04,22358.0,9.0994,9.1064,9.0994,9.0994,22358.0
2017-03-24 14:10:00,13.04,13.05,13.03,13.04,60553.0,9.0994,9.1064,9.0924,9.0994,60553.0
2017-03-24 14:15:00,13.04,13.05,13.03,13.04,99520.0,9.0994,9.1064,9.0924,9.0994,99520.0
2017-03-24 14:20:00,13.04,13.06,13.04,13.05,33175.0,9.0994,9.1133,9.0994,9.1064,33175.0
2017-03-24 14:25:00,13.06,13.06,13.03,13.03,69550.0,9.1133,9.1133,9.0924,9.0924,69550.0
2017-03-24 14:30:00,13.03,13.06,13.03,13.05,88584.0,9.0924,9.1133,9.0924,9.1064,88584.0
2017-03-24 14:35:00,13.06,13.06,13.03,13.03,55165.0,9.1133,9.1133,9.0924,9.0924,55165.0
2017-03-24 14:40:00,13.03,13.04,13.02,13.04,345674.0,9.0924,9.0994,9.0854,9.0994,345674.0
2017-03-24 14:45:00,13.04,13.04,13.02,13.04,224252.0,9.0994,9.0994,9.0854,9.0994,224252.0
2017-03-24 14:50:00,13.04,13.04,13.02,13.02,318031.0,9.0994,9.0994,9.0854,9.0854,318031.0
2017-03-24 14:55:00,13.03,13.03,13.0,13.01,234596.0,9.0924,9.0924,9.0715,9.0784,234596.0
2017-03-24 15:00:00,13.02,13.03,13.0,13.01,631795.0,9.0854,9.0924,9.0715,9.0784,631795.0
2017-03-24 15:05:00,13.01,13.02,12.99,13.01,437773.0,9.0784,9.0854,9.0645,9.0784,437773.0
2017-03-24 15:10:00,13.0,13.02,12.99,13.0,294781.0,9.0715,9.0854,9.0645,9.0715,294781.0
2017-03-24 15:15:00,13.0,13.01,12.98,12.99,371877.0,9.0715,9.0784,9.0575,9.0645,371877.0
2017-03-24 15:20:00,12.99,13.03,12.99,13.02,161597.0,9.0645,9.0924,9.0645,9.0854,161597.0
2017-03-24 15:25:00,13.03,13.03,13.02,13.03,46115.0,9.0924,9.0924,9.0854,9.0924,46115.0
2017-03-24 15:30:00,13.02,13.07,13.0,13.07,317959.0,9.0854,9.1203,9.0715,9.1203,317959.0
2017-03-24 15:35:00,13.06,13.14,13.05,13.13,323005.0,9.1133,9.1692,9.1064,9.1622,323005.0
2017-03-24 15:40:00,13.13,13.16,13.13,13.15,242751.0,9.1622,9.1831,9.1622,9.1761,242751.0
2017-03-24 15:45:00,13.15,13.15,13.08,13.11,452072.0,9.1761,9.1761,9.1273,9.1482,452072.0
2017-03-24 15:50:00,13.11,13.14,13.1,13.13,474953.0,9.1482,9.1692,9.1412,9.1622,474953.0
2017-03-24 15:55:00,13.13,13.14,13.09,13.11,770049.0,9.1622,9.1692,9.1343,9.1482,770049.0
2017-03-27 09:30:00,12.7,12.85,12.59,12.6,529448.0,8.8621,8.9668,8.7854,8.7923,529448.0
2017-03-27 09:35:00,12.6,12.67,12.56,12.61,491707.0,8.7923,8.8412,8.7644,8.7993,491707.0
2017-03-27 09:40:00,12.61,12.67,12.6,12.65,487795.0,8.7993,8.8412,8.7923,8.8272,487795.0
2017-03-27 09:45:00,12.65,12.71,12.64,12.69,270956.0,8.8272,8.8691,8.8203,8.8551,270956.0
2017-03-27 09:50:00,12.69,12.74,12.68,12.69,234073.0,8.8551,8.89,8.8482,8.8551,234073.0
2017-03-27 09:55:00,12.69,12.69,12.64,12.64,193985.0,8.8551,8.8551,8.8203,8.8203,193985.0
2017-03-27 10:00:00,12.64,12.66,12.61,12.65,156664.0,8.8203,8.8342,8.7993,8.8272,156664.0
2017-03-27 10:05:00,12.65,12.69,12.64,12.68,158641.0,8.8272,8.8551,8.8203,8.8482,158641.0
2017-03-27 10:10:00,12.68,12.72,12.67,12.7,352803.0,8.8482,8.8761,8.8412,8.8621,352803.0
2017-03-27 10:15:00,12.7,12.72,12.68,12.7,135624.0,8.8621,8.8761,8.8482,8.8621,135624.0
2017-03-27 10:20:00,12.7,12.72,12.68,12.71,104532.0,8.8621,8.8761,8.8482,8.8691,104532.0
2017-03-27 10:25:00,12.71,12.75,12.69,12.73,282570.0,8.8691,8.897,8.8551,8.8831,282570.0
2017-03-27 10:30:00,12.73,12.78,12.72,12.76,287799.0,8.8831,8.9179,8.8761,8.904,287799.0
2017-03-27 10:35:00,12.76,12.78,12.71,12.71,362553.0,8.904,8.9179,8.8691,8.8691,362553.0
2017-03-27 10:40:00,12.71,12.76,12.7,12.76,173215.0,8.8691,8.904,8.8621,8.904,173215.0
2017-03-27 10:45:00,12.76,12.78,12.73,12.74,173916.0,8.904,8.9179,8.8831,8.89,173916.0
2017-03-27 10:50:00,12.74,12.75,12.72,12.74,103322.0,8.89,8.897,8.8761,8.89,103322.0
2017-03-27 10:55:00,12.75,12.78,12.72,12.77,103355.0,8.897,8.9179,8.8761,8.911,103355.0
2017-03-27 11:00:00,12.76,12.77,12.74,12.75,158998.0,8.904,8.911,8.89,8.897,158998.0
2017-03-27 11:05:00,12.75,12.76,12.72,12.72,70477.0,8.897,8.904,8.8761,8.8761,70477.0
2017-03-27 11:10:00,12.72,12.75,12.7,12.73,159184.0,8.8761,8.897,8.8621,8.8831,159184.0
2017-03-27 11:15:00,12.73,12.77,12.73,12.76,324958.0,8.8831,8.911,8.8831,8.904,324958.0
2017-03-27 11:20:00,12.76,12.76,12.73,12.75,142335.0,8.904,8.904,8.8831,8.897,142335.0
2017-03-27 11:25:00,12.75,12.82,12.74,12.82,299940.0,8.897,8.9459,8.89,8.9459,299940.0
2017-03-27 11:30:00,12.81,12.86,12.8,12.84,300188.0,8.9389,8.9738,8.9319,8.9598,300188.0
2017-03-27 11:35:00,12.84,12.86,12.81,12.85,321794.0,8.9598,8.9738,8.9389,8.9668,321794.0
2017-03-27 11:40:00,12.86,12.87,12.83,12.83,56784.0,8.9738,8.9807,8.9528,8.9528,56784.0
2017-03-27 11:45:00,12.83,12.84,12.81,12.82,70171.0,8.9528,8.9598,8.9389,8.9459,70171.0
2017-03-27 11:50:00,12.82,12.82,12.78,12.79,135598.0,8.9459,8.9459,8.9179,8.9249,135598.0
2017-03-27 11:55:00,12.79,12.82,12.78,12.8,99216.0,8.9249,8.9459,8.9179,8.9319,99216.0
2017-03-27 12:00:00,12.8,12.83,12.78,12.83,115322.0,8.9319,8.9528,8.9179,8.9528,115322.0
2017-03-27 12:05:00,12.83,12.85,12.82,12.84,215255.0,8.9528,8.9668,8.9459,8.9598,215255.0
2017-03-27 12:10:00,12.84,12.85,12.82,12.84,370058.0,8.9598,8.9668,8.9459,8.9598,370058.0
2017-03-27 12:15:00,12.84,12.86,12.83,12.86,141932.0,8.9598,8.9738,8.9528,8.9738,141932.0
2017-03-27 12:20:00,12.86,12.87,12.83,12.84,164184.0,8.9738,8.9807,8.9528,8.9598,164184.0
2017-03-27 12:25:00,12.83,12.84,12.82,12.84,61671.0,8.9528,8.9598,8.9459,8.9598,61671.0
2017-03-27 12:30:00,12.83,12.84,12.82,12.84,302570.0,8.9528,8.9598,8.9459,8.9598,302570.0
2017-03-27 12:35:00,12.83,12.86,12.82,12.83,163668.0,8.9528,8.9738,8.9459,8.9528,163668.0
2017-03-27 12:40:00,12.82,12.84,12.82,12.82,30682.0,8.9459,8.9598,8.9459,8.9459,30682.0
2017-03-27 12:45:00,12.83,12.85,12.82,12.85,125779.0,8.9528,8.9668,8.9459,8.9668,125779.0
2017-03-27 12:50:00,12.85,12.9,12.84,12.89,235692.0,8.9668,9.0017,8.9598,8.9947,235692.0
2017-03-27 12:55:00,12.88,12.91,12.88,12.91,198446.0,8.9877,9.0087,8.9877,9.0087,198446.0
2017-03-27 13:00:00,12.91,12.96,12.91,12.96,216793.0,9.0087,9.0435,9.0087,9.0435,216793.0
2017-03-27 13:05:00,12.95,12.98,12.95,12.98,345778.0,9.0366,9.0575,9.0366,9.0575,345778.0
2017-03-27 13:10:00,12.98,12.99,12.94,12.95,216691.0,9.0575,9.0645,9.0296,9.0366,216691.0
2017-03-27 13:15:00,12.95,12.96,12.93,12.96,81981.0,9.0366,9.0435,9.0226,9.0435,81981.0
2017-03-27 13:20:00,12.96,13.0,12.95,12.99,144707.0,9.0435,9.0715,9.0366,9.0645,144707.0
2017-03-27 13:25:00,12.99,13.0,12.95,12.96,145272.0,9.0645,9.0715,9.0366,9.0435,145272.0
2017-03-27 13:30:00,12.96,12.97,12.93,12.93,172768.0,9.0435,9.0505,9.0226,9.0226,172768.0
2017-03-27 13:35:00,12.93,12.95,12.91,12.91,143044.0,9.0226,9.0366,9.0087,9.0087,143044.0
2017-03-27 13:40:00,12.91,12.94,12.9,12.92,111675.0,9.0087,9.0296,9.0017,9.0156,111675.0
2017-03-27 13:45:00,12.92,12.93,12.91,12.92,74422.0,9.0156,9.0226,9.0087,9.0156,74422.0
2017-03-27 13:50:00,12.91,12.92,12.89,12.92,73685.0,9.0087,9.0156,8.9947,9.0156,73685.0
2017-03-27 13:55:00,12.92,12.92,12.9,12.92,69036.0,9.0156,9.0156,9.0017,9.0156,69036.0
2017-03-27 14:00:00,12.92,12.95,12.91,12.95,81130.0,9.0156,9.0366,9.0087,9.0366,81130.0
2017-03-27 14:05:00,12.95,12.95,12.94,12.95,58754.0,9.0366,9.0366,9.0296,9.0366,58754.0
2017-03-27 14:10:00,12.95,12.95,12.9,12.91,227054.0,9.0366,9.0366,9.0017,9.0087,227054.0
2017-03-27 14:15:00,12.91,12.91,12.88,12.9,161935.0,9.0087,9.0087,8.9877,9.0017,161935.0
2017-03-27 14:20:00,12.9,12.9,12.89,12.9,51592.0,9.0017,9.0017,8.9947,9.0017,51592.0
2017-03-27 14:25:00,12.9,12.92,12.88,12.91,144408.0,9.0017,9.0156,8.9877,9.0087,144408.0
2017-03-27 14:30:00,12.91,12.92,12.9,12.92,119275.0,9.0087,9.0156,9.0017,9.0156,119275.0
2017-03-27 14:35:00,12.92,12.92,12.9,12.91,270838.0,9.0156,9.0156,9.0017,9.0087,270838.0
2017-03-27 14:40:00,12.91,12.92,12.89,12.9,115408.0,9.0087,9.0156,8.9947,9.0017,115408.0
2017-03-27 14:45:00,12.89,12.92,12.89,12.89,193972.0,8.9947,9.0156,8.9947,8.9947,193972.0
2017-03-27 14:50:00,12.89,12.91,12.88,12.88,150313.0,8.9947,9.0087,8.9877,8.9877,150313.0
2017-03-27 14:55:00,12.88,12.89,12.88,12.88,55231.0,8.9877,8.9947,8.9877,8.9877,55231.0
2017-03-27 15:00:00,12.88,12.92,12.88,12.92,271860.0,8.9877,9.0156,8.9877,9.0156,271860.0
2017-03-27 15:05:00,12.92,12.92,12.91,12.92,165115.0,9.0156,9.0156,9.0087,9.0156,165115.0
2017-03-27 15:10:00,12.92,12.95,12.91,12.95,220906.0,9.0156,9.0366,9.0087,9.0366,220906.0
2017-03-27 15:15:00,12.95,12.96,12.93,12.96,127403.0,9.0366,9.0435,9.0226,9.0435,127403.0
2017-03-27 15:20:00,12.96,12.96,12.94,12.95,127522.0,9.0435,9.0435,9.0296,9.0366,127522.0
2017-03-27 15:25:00,12.95,12.97,12.94,12.95,211128.0,9.0366,9.0505,9.0296,9.0366,211128.0
2017-03-27 15:30:00,12.96,12.97,12.94,12.97,112246.0,9.0435,9.0505,9.0296,9.0505,112246.0
2017-03-27 15:35:00,12.96,12.99,12.96,12.99,217317.0,9.0435,9.0645,9.0435,9.0645,217317.0
2017-03-27 15:40:00,12.99,13.0,12.98,12.99,239368.0,9.0645,9.0715,9.0575,9.0645,239368.0
2017-03-27 15:45:00,12.99,13.0,12.98,13.0,330929.0,9.0645,9.0715,9.0575,9.0715,330929.0
2017-03-27 15:50:00,13.0,13.01,12.99,13.01,530646.0,9.0715,9.0784,9.0645,9.0784,530646.0
2017-03-27 15:55:00,13.01,13.02,13.0,13.02,797311.0,9.0784,9.0854,9.0715,9.0854,797311.0
2017-03-28 09:30:00,12.95,13.07,12.95,13.06,329427.0,9.0366,9.1203,9.0366,9.1133,329427.0
2017-03-28 09:35:00,13.06,13.08,13.03,13.06,130149.0,9.1133,9.1273,9.0924,9.1133,130149.0
2017-03-28 09:40:00,13.07,13.07,13.02,13.03,88786.0,9.1203,9.1203,9.0854,9.0924,88786.0
2017-03-28 09:45:00,13.02,13.03,12.98,13.02,132869.0,9.0854,9.0924,9.0575,9.0854,132869.0
2017-03-28 09:50:00,13.03,13.04,12.99,13.0,126528.0,9.0924,9.0994,9.0645,9.0715,126528.0
2017-03-28 09:55:00,13.0,13.02,12.98,12.99,131474.0,9.0715,9.0854,9.0575,9.0645,131474.0
2017-03-28 10:00:00,12.99,13.07,12.98,13.07,133716.0,9.0645,9.1203,9.0575,9.1203,133716.0
2017-03-28 10:05:00,13.06,13.09,13.03,13.05,155986.0,9.1133,9.1343,9.0924,9.1064,155986.0
2017-03-28 10:10:00,13.04,13.09,13.04,13.06,140788.0,9.0994,9.1343,9.0994,9.1133,140788.0
2017-03-28 10:15:00,13.06,13.09,13.05,13.07,80206.0,9.1133,9.1343,9.1064,9.1203,80206.0
2017-03-28 10:20:00,13.08,13.08,13.02,13.04,151571.0,9.1273,9.1273,9.0854,9.0994,151571.0
2017-03-28 10:25:00,13.04,13.07,13.03,13.07,89553.0,9.0994,9.1203,9.0924,9.1203,89553.0
2017-03-28 10:30:00,13.07,13.08,13.04,13.05,75955.0,9.1203,9.1273,9.0994,9.1064,75955.0
2017-03-28 10:35:00,13.06,13.09,13.04,13.07,69586.0,9.1133,9.1343,9.0994,9.1203,69586.0
2017-03-28 10:40:00,13.07,13.12,13.06,13.11,70245.0,9.1203,9.1552,9.1133,9.1482,70245.0
2017-03-28 10:45:00,13.11,13.12,13.09,13.12,60884.0,9.1482,9.1552,9.1343,9.1552,60884.0
2017-03-28 10:50:00,13.12,13.12,13.09,13.12,47022.0,9.1552,9.1552,9.1343,9.1552,47022.0
2017-03-28 10:55:00,13.11,13.14,13.1,13.13,72647.0,9.1482,9.1692,9.1412,9.1622,72647.0
2017-03-28 11:00:00,13.13,13.18,13.13,13.18,116550.0,9.1622,9.1971,9.1622,9.1971,116550.0
2017-03-28 11:05:00,13.18,13.21,13.17,13.18,112374.0,9.1971,9.218,9.1901,9.1971,112374.0
2017-03-28 11:10:00,13.18,13.2,13.17,13.17,124118.0,9.1971,9.211,9.1901,9.1901,124118.0
2017-03-28 11:15:00,13.18,13.21,13.17,13.2,90966.0,9.1971,9.218,9.1901,9.211,90966.0
2017-03-28 11:20:00,13.2,13.2,13.17,13.17,64208.0,9.211,9.211,9.1901,9.1901,64208.0
2017-03-28 11:25:00,13.18,13.19,13.16,13.17,102455.0,9.1971,9.204,9.1831,9.1901,102455.0
2017-03-28 11:30:00,13.17,13.19,13.16,13.19,80932.0,9.1901,9.204,9.1831,9.204,80932.0
2017-03-28 11:35:00,13.19,13.19,13.15,13.18,120033.0,9.204,9.204,9.1761,9.1971,120033.0
2017-03-28 11:40:00,13.18,13.19,13.17,13.18,144815.0,9.1971,9.204,9.1901,9.1971,144815.0
2017-03-28 11:45:00,13.18,13.19,13.15,13.17,135736.0,9.1971,9.204,9.1761,9.1901,135736.0
2017-03-28 11:50:00,13.17,13.18,13.16,13.17,65621.0,9.1901,9.1971,9.1831,9.1901,65621.0
2017-03-28 11:55:00,13.18,13.18,13.15,13.16,99722.0,9.1971,9.1971,9.1761,9.1831,99722.0
2017-03-28 12:00:00,13.15,13.17,13.15,13.16,78610.0,9.1761,9.1901,9.1761,9.1831,78610.0
2017-03-28 12:05:00,13.16,13.19,13.15,13.19,96702.0,9.1831,9.204,9.1761,9.204,96702.0
2017-03-28 12:10:00,13.18,13.2,13.18,13.2,41184.0,9.1971,9.211,9.1971,9.211,41184.0
2017-03-28 12:15:00,13.19,13.2,13.16,13.17,78975.0,9.204,9.211,9.1831,9.1901,78975.0
2017-03-28 12:20:00,13.17,13.18,13.16,13.18,30847.0,9.1901,9.1971,9.1831,9.1971,30847.0
2017-03-28 12:25:00,13.17,13.18,13.17,13.17,26239.0,9.1901,9.1971,9.1901,9.1901,26239.0
2017-03-28 12:30:00,13.18,13.18,13.16,13.17,28229.0,9.1971,9.1971,9.1831,9.1901,28229.0
2017-03-28 12:35:00,13.17,13.17,13.14,13.16,105771.0,9.1901,9.1901,9.1692,9.1831,105771.0
2017-03-28 12:40:00,13.15,13.19,13.15,13.19,131124.0,9.1761,9.204,9.1761,9.204,131124.0
2017-03-28 12:45:00,13.19,13.19,13.15,13.16,106142.0,9.204,9.204,9.1761,9.1831,106142.0
2017-03-28 12:50:00,13.16,13.16,13.15,13.15,28569.0,9.1831,9.1831,9.1761,9.1761,28569.0
2017-03-28 12:55:00,13.16,13.18,13.15,13.18,98916.0,9.1831,9.1971,9.1761,9.1971,98916.0
2017-03-28 13:00:00,13.18,13.19,13.17,13.18,23113.0,9.1971,9.204,9.1901,9.1971,23113.0
2017-03-28 13:05:00,13.19,13.2,13.18,13.2,37352.0,9.204,9.211,9.1971,9.211,37352.0
2017-03-28 13:10:00,13.2,13.21,13.19,13.2,39785.0,9.211,9.218,9.204,9.211,39785.0
2017-03-28 13:15:00,13.19,13.2,13.19,13.2,61758.0,9.204,9.211,9.204,9.211,61758.0
2017-03-28 13:20:00,13.2,13.2,13.17,13.18,99251.0,9.211,9.211,9.1901,9.1971,99251.0
2017-03-28 13:25:00,13.17,13.18,13.16,13.18,46209.0,9.1901,9.1971,9.1831,9.1971,46209.0
2017-03-28 13:30:00,13.18,13.18,13.17,13.17,45542.0,9.1971,9.1971,9.1901,9.1901,45542.0
2017-03-28 13:35:00,13.17,13.19,13.17,13.18,105433.0,9.1901,9.204,9.1901,9.1971,105433.0
2017-03-28 13:40:00,13.18,13.2,13.18,13.2,154478.0,9.1971,9.211,9.1971,9.211,154478.0
2017-03-28 13:45:00,13.19,13.2,13.18,13.18,104532.0,9.204,9.211,9.1971,9.1971,104532.0
2017-03-28 13:50:00,13.19,13.19,13.18,13.18,48394.0,9.204,9.204,9.1971,9.1971,48394.0
2017-03-28 13:55:00,13.18,13.23,13.17,13.22,230532.0,9.1971,9.232,9.1901,9.225,230532.0
2017-03-28 14:00:00,13.22,13.22,13.2,13.21,132544.0,9.225,9.225,9.211,9.218,132544.0
2017-03-28 14:05:00,13.21,13.24,13.21,13.24,33065.0,9.218,9.2389,9.218,9.2389,33065.0
2017-03-28 14:10:00,13.24,13.26,13.23,13.26,77246.0,9.2389,9.2529,9.232,9.2529,77246.0
2017-03-28 14:15:00,13.25,13.26,13.24,13.26,42632.0,9.2459,9.2529,9.2389,9.2529,42632.0
2017-03-28 14:20:00,13.26,13.28,13.25,13.27,74413.0,9.2529,9.2668,9.2459,9.2599,74413.0
2017-03-28 14:25:00,13.27,13.28,13.25,13.25,119148.0,9.2599,9.2668,9.2459,9.2459,119148.0
2017-03-28 14:30:00,13.25,13.26,13.23,13.25,80153.0,9.2459,9.2529,9.232,9.2459,80153.0
2017-03-28 14:35:00,13.25,13.27,13.23,13.27,80724.0,9.2459,9.2599,9.232,9.2599,80724.0
2017-03-28 14:40:00,13.27,13.28,13.26,13.28,79854.0,9.2599,9.2668,9.2529,9.2668,79854.0
2017-03-28 14:45:00,13.28,13.3,13.27,13.28,159209.0,9.2668,9.2808,9.2599,9.2668,159209.0
2017-03-28 14:50:00,13.28,13.3,13.27,13.28,107869.0,9.2668,9.2808,9.2599,9.2668,107869.0
2017-03-28 14:55:00,13.28,13.28,13.24,13.24,96525.0,9.2668,9.2668,9.2389,9.2389,96525.0
2017-03-28 15:00:00,13.25,13.26,13.24,13.26,118576.0,9.2459,9.2529,9.2389,9.2529,118576.0
2017-03-28 15:05:00,13.26,13.27,13.24,13.25,116762.0,9.2529,9.2599,9.2389,9.2459,116762.0
2017-03-28 15:10:00,13.24,13.26,13.23,13.26,85976.0,9.2389,9.2529,9.232,9.2529,85976.0
2017-03-28 15:15:00,13.26,13.26,13.23,13.24,203904.0,9.2529,9.2529,9.232,9.2389,203904.0
2017-03-28 15:20:00,13.23,13.25,13.22,13.24,152080.0,9.232,9.2459,9.225,9.2389,152080.0
2017-03-28 15:25:00,13.24,13.25,13.23,13.25,96043.0,9.2389,9.2459,9.232,9.2459,96043.0
2017-03-28 15:30:00,13.25,13.26,13.24,13.26,134678.0,9.2459,9.2529,9.2389,9.2529,134678.0
2017-03-28 15:35:00,13.26,13.26,13.23,13.25,279126.0,9.2529,9.2529,9.232,9.2459,279126.0
2017-03-28 15:40:00,13.25,13.26,13.24,13.25,148044.0,9.2459,9.2529,9.2389,9.2459,148044.0
2017-03-28 15:45:00,13.25,13.25,13.22,13.24,156761.0,9.2459,9.2459,9.225,9.2389,156761.0
2017-03-28 15:50:00,13.24,13.24,13.22,13.23,382154.0,9.2389,9.2389,9.225,9.232,382154.0
2017-03-28 15:55:00,13.22,13.23,13.21,13.22,846921.0,9.225,9.232,9.218,9.225,846921.0
2017-03-29 09:30:00,13.22,13.25,13.16,13.23,326045.0,9.225,9.2459,9.1831,9.232,326045.0
2017-03-29 09:35:00,13.24,13.26,13.2,13.25,1016332.0,9.2389,9.2529,9.211,9.2459,1016332.0
2017-03-29 09:40:00,13.25,13.27,13.21,13.23,308099.0,9.2459,9.2599,9.218,9.232,308099.0
2017-03-29 09:45:00,13.23,13.24,13.17,13.18,342590.0,9.232,9.2389,9.1901,9.1971,342590.0
2017-03-29 09:50:00,13.17,13.21,13.13,13.2,198441.0,9.1901,9.218,9.1622,9.211,198441.0
2017-03-29 09:55:00,13.2,13.24,13.19,13.24,229781.0,9.211,9.2389,9.204,9.2389,229781.0
2017-03-29 10:00:00,13.24,13.25,13.17,13.18,310942.0,9.2389,9.2459,9.1901,9.1971,310942.0
2017-03-29 10:05:00,13.17,13.19,13.13,13.14,379307.0,9.1901,9.204,9.1622,9.1692,379307.0
2017-03-29 10:10:00,13.14,13.16,13.13,13.15,381233.0,9.1692,9.1831,9.1622,9.1761,381233.0
2017-03-29 10:15:00,13.15,13.17,13.14,13.16,172799.0,9.1761,9.1901,9.1692,9.1831,172799.0
2017-03-29 10:20:00,13.16,13.16,13.13,13.13,275882.0,9.1831,9.1831,9.1622,9.1622,275882.0
2017-03-29 10:25:00,13.14,13.16,13.13,13.16,192796.0,9.1692,9.1831,9.1622,9.1831,192796.0
2017-03-29 10:30:00,13.16,13.21,13.15,13.19,448909.0,9.1831,9.218,9.1761,9.204,448909.0
2017-03-29 10:35:00,13.19,13.22,13.18,13.21,188650.0,9.204,9.225,9.1971,9.218,188650.0
2017-03-29 10:40:00,13.22,13.25,13.21,13.22,132606.0,9.225,9.2459,9.218,9.225,132606.0
2017-03-29 10:45:00,13.23,13.28,13.22,13.28,129127.0,9.232,9.2668,9.225,9.2668,129127.0
2017-03-29 10:50:00,13.29,13.33,13.28,13.29,161256.0,9.2738,9.3017,9.2668,9.2738,161256.0
2017-03-29 10:55:00,13.29,13.3,13.26,13.29,111984.0,9.2738,9.2808,9.2529,9.2738,111984.0
2017-03-29 11:00:00,13.27,13.28,13.23,13.24,331399.0,9.2599,9.2668,9.232,9.2389,331399.0
2017-03-29 11:05:00,13.24,13.27,13.24,13.25,104320.0,9.2389,9.2599,9.2389,9.2459,104320.0
2017-03-29 11:10:00,13.25,13.3,13.24,13.28,144990.0,9.2459,9.2808,9.2389,9.2668,144990.0
2017-03-29 11:15:00,13.28,13.29,13.25,13.26,81209.0,9.2668,9.2738,9.2459,9.2529,81209.0
2017-03-29 11:20:00,13.27,13.27,13.26,13.27,102196.0,9.2599,9.2599,9.2529,9.2599,102196.0
2017-03-29 11:25:00,13.26,13.28,13.26,13.28,68463.0,9.2529,9.2668,9.2529,9.2668,68463.0
2017-03-29 11:30:00,13.28,13.28,13.26,13.27,121198.0,9.2668,9.2668,9.2529,9.2599,121198.0
2017-03-29 11:35:00,13.27,13.3,13.25,13.26,153220.0,9.2599,9.2808,9.2459,9.2529,153220.0
2017-03-29 11:40:00,13.25,13.28,13.24,13.28,108195.0,9.2459,9.2668,9.2389,9.2668,108195.0
2017-03-29 11:45:00,13.28,13.29,13.26,13.28,110724.0,9.2668,9.2738,9.2529,9.2668,110724.0
2017-03-29 11:50:00,13.28,13.29,13.26,13.28,118941.0,9.2668,9.2738,9.2529,9.2668,118941.0
2017-03-29 11:55:00,13.28,13.29,13.27,13.29,52319.0,9.2668,9.2738,9.2599,9.2738,52319.0
2017-03-29 12:00:00,13.29,13.3,13.26,13.27,167810.0,9.2738,9.2808,9.2529,9.2599,167810.0
2017-03-29 12:05:00,13.27,13.28,13.26,13.28,99737.0,9.2599,9.2668,9.2529,9.2668,99737.0
2017-03-29 12:10:00,13.27,13.28,13.26,13.27,112762.0,9.2599,9.2668,9.2529,9.2599,112762.0
2017-03-29 12:15:00,13.27,13.29,13.26,13.28,88608.0,9.2599,9.2738,9.2529,9.2668,88608.0
2017-03-29 12:20:00,13.28,13.3,13.28,13.28,49470.0,9.2668,9.2808,9.2668,9.2668,49470.0
2017-03-29 12:25:00,13.28,13.29,13.28,13.29,33865.0,9.2668,9.2738,9.2668,9.2738,33865.0
2017-03-29 12:30:00,13.29,13.29,13.26,13.28,94527.0,9.2738,9.2738,9.2529,9.2668,94527.0
2017-03-29 12:35:00,13.28,13.28,13.23,13.23,121428.0,9.2668,9.2668,9.232,9.232,121428.0
2017-03-29 12:40:00,13.24,13.26,13.22,13.26,79724.0,9.2389,9.2529,9.225,9.2529,79724.0
2017-03-29 12:45:00,13.26,13.26,13.25,13.26,65869.0,9.2529,9.2529,9.2459,9.2529,65869.0
2017-03-29 12:50:00,13.26,13.27,13.25,13.26,96169.0,9.2529,9.2599,9.2459,9.2529,96169.0
2017-03-29 12:55:00,13.25,13.26,13.23,13.25,90698.0,9.2459,9.2529,9.232,9.2459,90698.0
2017-03-29 13:00:00,13.25,13.26,13.24,13.26,59516.0,9.2459,9.2529,9.2389,9.2529,59516.0
2017-03-29 13:05:00,13.26,13.26,13.24,13.25,49574.0,9.2529,9.2529,9.2389,9.2459,49574.0
2017-03-29 13:10:00,13.25,13.26,13.24,13.25,70297.0,9.2459,9.2529,9.2389,9.2459,70297.0
2017-03-29 13:15:00,13.25,13.26,13.24,13.25,64897.0,9.2459,9.2529,9.2389,9.2459,64897.0
2017-03-29 13:20:00,13.25,13.26,13.24,13.26,38122.0,9.2459,9.2529,9.2389,9.2529,38122.0
2017-03-29 13:25:00,13.26,13.26,13.24,13.26,67494.0,9.2529,9.2529,9.2389,9.2529,67494.0
2017-03-29 13:30:00,13.26,13.27,13.25,13.27,47763.0,9.2529,9.2599,9.2459,9.2599,47763.0
2017-03-29 13:35:00,13.27,13.29,13.26,13.27,99872.0,9.2599,9.2738,9.2529,9.2599,99872.0
2017-03-29 13:40:00,13.27,13.29,13.26,13.29,36245.0,9.2599,9.2738,9.2529,9.2738,36245.0
2017-03-29 13:45:00,13.29,13.29,13.27,13.28,83766.0,9.2738,9.2738,9.2599,9.2668,83766.0
2017-03-29 13:50:00,13.28,13.29,13.27,13.27,66219.0,9.2668,9.2738,9.2599,9.2599,66219.0
2017-03-29 13:55:00,13.28,13.28,13.27,13.27,52403.0,9.2668,9.2668,9.2599,9.2599,52403.0
2017-03-29 14:00:00,13.28,13.28,13.26,13.27,94287.0,9.2668,9.2668,9.2529,9.2599,94287.0
2017-03-29 14:05:00,13.27,13.27,13.25,13.26,131871.0,9.2599,9.2599,9.2459,9.2529,131871.0
2017-03-29 14:10:00,13.26,13.26,13.25,13.26,71537.0,9.2529,9.2529,9.2459,9.2529,71537.0
2017-03-29 14:15:00,13.26,13.26,13.25,13.26,57250.0,9.2529,9.2529,9.2459,9.2529,57250.0
2017-03-29 14:20:00,13.26,13.29,13.25,13.28,156446.0,9.2529,9.2738,9.2459,9.2668,156446.0
2017-03-29 14:25:00,13.28,13.28,13.26,13.28,78530.0,9.2668,9.2668,9.2529,9.2668,78530.0
2017-03-29 14:30:00,13.27,13.28,13.24,13.25,113893.0,9.2599,9.2668,9.2389,9.2459,113893.0
2017-03-29 14:35:00,13.25,13.25,13.24,13.25,27141.0,9.2459,9.2459,9.2389,9.2459,27141.0
2017-03-29 14:40:00,13.25,13.25,13.21,13.21,130259.0,9.2459,9.2459,9.218,9.218,130259.0
2017-03-29 14:45:00,13.21,13.26,13.21,13.24,143887.0,9.218,9.2529,9.218,9.2389,143887.0
2017-03-29 14:50:00,13.24,13.26,13.23,13.26,53967.0,9.2389,9.2529,9.232,9.2529,53967.0
2017-03-29 14:55:00,13.26,13.27,13.25,13.27,47139.0,9.2529,9.2599,9.2459,9.2599,47139.0
2017-03-29 15:00:00,13.27,13.27,13.25,13.27,103911.0,9.2599,9.2599,9.2459,9.2599,103911.0
2017-03-29 15:05:00,13.27,13.29,13.26,13.29,187026.0,9.2599,9.2738,9.2529,9.2738,187026.0
2017-03-29 15:10:00,13.29,13.29,13.27,13.29,156957.0,9.2738,9.2738,9.2599,9.2738,156957.0
2017-03-29 15:15:00,13.29,13.29,13.26,13.27,98032.0,9.2738,9.2738,9.2529,9.2599,98032.0
2017-03-29 15:20:00,13.27,13.27,13.26,13.27,51633.0,9.2599,9.2599,9.2529,9.2599,51633.0
2017-03-29 15:25:00,13.27,13.29,13.26,13.27,164122.0,9.2599,9.2738,9.2529,9.2599,164122.0
2017-03-29 15:30:00,13.28,13.28,13.25,13.25,141395.0,9.2668,9.2668,9.2459,9.2459,141395.0
2017-03-29 15:35:00,13.26,13.26,13.25,13.25,82345.0,9.2529,9.2529,9.2459,9.2459,82345.0
2017-03-29 15:40:00,13.25,13.26,13.23,13.23,218530.0,9.2459,9.2529,9.232,9.232,218530.0
2017-03-29 15:45:00,13.24,13.25,13.21,13.22,462676.0,9.2389,9.2459,9.218,9.225,462676.0
2017-03-29 15:50:00,13.23,13.24,13.21,13.21,372149.0,9.232,9.2389,9.218,9.218,372149.0
2017-03-29 15:55:00,13.21,13.23,13.2,13.23,612108.0,9.218,9.232,9.211,9.232,612108.0
2017-03-30 09:30:00,13.19,13.26,13.17,13.25,302166.0,9.204,9.2529,9.1901,9.2459,302166.0
2017-03-30 09:35:00,13.26,13.3,13.23,13.26,226235.0,9.2529,9.2808,9.232,9.2529,226235.0
2017-03-30 09:40:00,13.25,13.33,13.24,13.32,154995.0,9.2459,9.3017,9.2389,9.2948,154995.0
2017-03-30 09:45:00,13.32,13.36,13.3,13.33,106441.0,9.2948,9.3227,9.2808,9.3017,106441.0
2017-03-30 09:50:00,13.33,13.36,13.3,13.31,116637.0,9.3017,9.3227,9.2808,9.2878,116637.0
2017-03-30 09:55:00,13.32,13.39,13.31,13.37,147214.0,9.2948,9.3436,9.2878,9.3296,147214.0
2017-03-30 10:00:00,13.36,13.4,13.34,13.39,131237.0,9.3227,9.3506,9.3087,9.3436,131237.0
2017-03-30 10:05:00,13.39,13.43,13.38,13.41,103425.0,9.3436,9.3715,9.3366,9.3576,103425.0
2017-03-30 10:10:00,13.41,13.43,13.4,13.42,132316.0,9.3576,9.3715,9.3506,9.3645,132316.0
2017-03-30 10:15:00,13.41,13.46,13.4,13.45,165179.0,9.3576,9.3925,9.3506,9.3855,165179.0
2017-03-30 10:20:00,13.44,13.45,13.4,13.42,131859.0,9.3785,9.3855,9.3506,9.3645,131859.0
2017-03-30 10:25:00,13.42,13.44,13.4,13.43,89248.0,9.3645,9.3785,9.3506,9.3715,89248.0
2017-03-30 10:30:00,13.42,13.46,13.42,13.46,51032.0,9.3645,9.3925,9.3645,9.3925,51032.0
2017-03-30 10:35:00,13.46,13.47,13.43,13.44,77720.0,9.3925,9.3994,9.3715,9.3785,77720.0
2017-03-30 10:40:00,13.45,13.47,13.44,13.46,69480.0,9.3855,9.3994,9.3785,9.3925,69480.0
2017-03-30 10:45:00,13.45,13.47,13.44,13.45,168298.0,9.3855,9.3994,9.3785,9.3855,168298.0
2017-03-30 10:50:00,13.45,13.47,13.43,13.47,149719.0,9.3855,9.3994,9.3715,9.3994,149719.0
2017-03-30 10:55:00,13.46,13.49,13.46,13.49,132858.0,9.3925,9.4134,9.3925,9.4134,132858.0
2017-03-30 11:00:00,13.48,13.49,13.46,13.46,124022.0,9.4064,9.4134,9.3925,9.3925,124022.0
2017-03-30 11:05:00,13.46,13.47,13.45,13.47,90407.0,9.3925,9.3994,9.3855,9.3994,90407.0
2017-03-30 11:10:00,13.47,13.47,13.42,13.44,121112.0,9.3994,9.3994,9.3645,9.3785,121112.0
2017-03-30 11:15:00,13.44,13.47,13.43,13.46,118475.0,9.3785,9.3994,9.3715,9.3925,118475.0
2017-03-30 11:20:00,13.46,13.48,13.44,13.48,95710.0,9.3925,9.4064,9.3785,9.4064,95710.0
2017-03-30 11:25:00,13.48,13.5,13.47,13.48,105879.0,9.4064,9.4204,9.3994,9.4064,105879.0
2017-03-30 11:30:00,13.49,13.5,13.48,13.48,40779.0,9.4134,9.4204,9.4064,9.4064,40779.0
2017-03-30 11:35:00,13.48,13.48,13.44,13.46,107526.0,9.4064,9.4064,9.3785,9.3925,107526.0
2017-03-30 11:40:00,13.45,13.47,13.45,13.46,82362.0,9.3855,9.3994,9.3855,9.3925,82362.0
2017-03-30 11:45:00,13.47,13.5,13.46,13.49,81872.0,9.3994,9.4204,9.3925,9.4134,81872.0
2017-03-30 11:50:00,13.49,13.5,13.48,13.49,154932.0,9.4134,9.4204,9.4064,9.4134,154932.0
2017-03-30 11:55:00,13.49,13.49,13.46,13.47,207031.0,9.4134,9.4134,9.3925,9.3994,207031.0
2017-03-30 12:00:00,13.47,13.49,13.46,13.47,83948.0,9.3994,9.4134,9.3925,9.3994,83948.0
2017-03-30 12:05:00,13.48,13.49,13.47,13.49,70361.0,9.4064,9.4134,9.3994,9.4134,70361.0
2017-03-30 12:10:00,13.49,13.5,13.48,13.49,92676.0,9.4134,9.4204,9.4064,9.4134,92676.0
2017-03-30 12:15:00,13.49,13.51,13.48,13.5,70924.0,9.4134,9.4273,9.4064,9.4204,70924.0
2017-03-30 12:20:00,13.5,13.51,13.48,13.5,110666.0,9.4204,9.4273,9.4064,9.4204,110666.0
2017-03-30 12:25:00,13.5,13.53,13.49,13.52,140350.0,9.4204,9.4413,9.4134,9.4343,140350.0
2017-03-30 12:30:00,13.52,13.53,13.51,13.51,60864.0,9.4343,9.4413,9.4273,9.4273,60864.0
2017-03-30 12:35:00,13.52,13.52,13.47,13.49,72898.0,9.4343,9.4343,9.3994,9.4134,72898.0
2017-03-30 12:40:00,13.48,13.5,13.47,13.5,66393.0,9.4064,9.4204,9.3994,9.4204,66393.0
2017-03-30 12:45:00,13.49,13.52,13.49,13.5,130318.0,9.4134,9.4343,9.4134,9.4204,130318.0
2017-03-30 12:50:00,13.51,13.51,13.48,13.5,139511.0,9.4273,9.4273,9.4064,9.4204,139511.0
2017-03-30 12:55:00,13.5,13.5,13.49,13.5,56723.0,9.4204,9.4204,9.4134,9.4204,56723.0
2017-03-30 13:00:00,13.5,13.51,13.49,13.5,50001.0,9.4204,9.4273,9.4134,9.4204,50001.0
2017-03-30 13:05:00,13.5,13.52,13.49,13.52,44012.0,9.4204,9.4343,9.4134,9.4343,44012.0
2017-03-30 13:10:00,13.52,13.53,13.51,13.51,60871.0,9.4343,9.4413,9.4273,9.4273,60871.0
2017-03-30 13:15:00,13.52,13.54,13.51,13.54,72908.0,9.4343,9.4483,9.4273,9.4483,72908.0
2017-03-30 13:20:00,13.54,13.57,13.53,13.56,103296.0,9.4483,9.4692,9.4413,9.4622,103296.0
2017-03-30 13:25:00,13.56,13.57,13.54,13.54,54273.0,9.4622,9.4692,9.4483,9.4483,54273.0
2017-03-30 13:30:00,13.55,13.56,13.54,13.55,43828.0,9.4553,9.4622,9.4483,9.4553,43828.0
2017-03-30 13:35:00,13.55,13.57,13.55,13.57,28113.0,9.4553,9.4692,9.4553,9.4692,28113.0
2017-03-30 13:40:00,13.57,13.57,13.56,13.57,34335.0,9.4692,9.4692,9.4622,9.4692,34335.0
2017-03-30 13:45:00,13.57,13.59,13.56,13.58,62275.0,9.4692,9.4832,9.4622,9.4762,62275.0
2017-03-30 13:50:00,13.57,13.58,13.56,13.57,42468.0,9.4692,9.4762,9.4622,9.4692,42468.0
2017-03-30 13:55:00,13.58,13.58,13.56,13.57,35928.0,9.4762,9.4762,9.4622,9.4692,35928.0
2017-03-30 14:00:00,13.57,13.59,13.56,13.59,86795.0,9.4692,9.4832,9.4622,9.4832,86795.0
2017-03-30 14:05:00,13.58,13.59,13.57,13.57,35644.0,9.4762,9.4832,9.4692,9.4692,35644.0
2017-03-30 14:10:00,13.58,13.6,13.57,13.6,84530.0,9.4762,9.4901,9.4692,9.4901,84530.0
2017-03-30 14:15:00,13.6,13.61,13.59,13.6,60746.0,9.4901,9.4971,9.4832,9.4901,60746.0
2017-03-30 14:20:00,13.61,13.61,13.6,13.6,20351.0,9.4971,9.4971,9.4901,9.4901,20351.0
2017-03-30 14:25:00,13.61,13.62,13.6,13.61,94017.0,9.4971,9.5041,9.4901,9.4971,94017.0
2017-03-30 14:30:00,13.6,13.62,13.6,13.61,72605.0,9.4901,9.5041,9.4901,9.4971,72605.0
2017-03-30 14:35:00,13.62,13.62,13.6,13.62,71011.0,9.5041,9.5041,9.4901,9.5041,71011.0
2017-03-30 14:40:00,13.62,13.62,13.6,13.6,39060.0,9.5041,9.5041,9.4901,9.4901,39060.0
2017-03-30 14:45:00,13.6,13.6,13.58,13.59,47292.0,9.4901,9.4901,9.4762,9.4832,47292.0
2017-03-30 14:50:00,13.59,13.6,13.57,13.59,149331.0,9.4832,9.4901,9.4692,9.4832,149331.0
2017-03-30 14:55:00,13.59,13.59,13.57,13.59,44053.0,9.4832,9.4832,9.4692,9.4832,44053.0
2017-03-30 15:00:00,13.59,13.62,13.58,13.62,201692.0,9.4832,9.5041,9.4762,9.5041,201692.0
2017-03-30 15:05:00,13.62,13.62,13.58,13.59,122206.0,9.5041,9.5041,9.4762,9.4832,122206.0
2017-03-30 15:10:00,13.58,13.6,13.58,13.6,184005.0,9.4762,9.4901,9.4762,9.4901,184005.0
2017-03-30 15:15:00,13.6,13.6,13.57,13.58,73777.0,9.4901,9.4901,9.4692,9.4762,73777.0
2017-03-30 15:20:00,13.58,13.59,13.57,13.59,125574.0,9.4762,9.4832,9.4692,9.4832,125574.0
2017-03-30 15:25:00,13.59,13.61,13.58,13.6,192482.0,9.4832,9.4971,9.4762,9.4901,192482.0
2017-03-30 15:30:00,13.6,13.61,13.59,13.59,162388.0,9.4901,9.4971,9.4832,9.4832,162388.0
2017-03-30 15:35:00,13.6,13.6,13.59,13.59,78023.0,9.4901,9.4901,9.4832,9.4832,78023.0
2017-03-30 15:40:00,13.59,13.6,13.57,13.57,83248.0,9.4832,9.4901,9.4692,9.4692,83248.0
2017-03-30 15:45:00,13.57,13.58,13.55,13.56,140817.0,9.4692,9.4762,9.4553,9.4622,140817.0
2017-03-30 15:50:00,13.56,13.57,13.55,13.57,349845.0,9.4622,9.4692,9.4553,9.4692,349845.0
2017-03-30 15:55:00,13.57,13.6,13.56,13.58,957182.0,9.4692,9.4901,9.4622,9.4762,957182.0
2017-03-31 09:30:00,13.51,13.59,13.43,13.45,220421.0,9.4273,9.4832,9.3715,9.3855,220421.0
2017-03-31 09:35:00,13.45,13.48,13.43,13.47,38745.0,9.3855,9.4064,9.3715,9.3994,38745.0
2017-03-31 09:40:00,13.48,13.49,13.41,13.43,209731.0,9.4064,9.4134,9.3576,9.3715,209731.0
2017-03-31 09:45:00,13.43,13.45,13.41,13.41,48083.0,9.3715,9.3855,9.3576,9.3576,48083.0
2017-03-31 09:50:00,13.41,13.44,13.39,13.43,90670.0,9.3576,9.3785,9.3436,9.3715,90670.0
2017-03-31 09:55:00,13.43,13.44,13.39,13.39,224265.0,9.3715,9.3785,9.3436,9.3436,224265.0
2017-03-31 10:00:00,13.39,13.43,13.38,13.42,129651.0,9.3436,9.3715,9.3366,9.3645,129651.0
2017-03-31 10:05:00,13.42,13.47,13.41,13.46,117178.0,9.3645,9.3994,9.3576,9.3925,117178.0
2017-03-31 10:10:00,13.45,13.45,13.41,13.43,170562.0,9.3855,9.3855,9.3576,9.3715,170562.0
2017-03-31 10:15:00,13.43,13.46,13.42,13.43,112190.0,9.3715,9.3925,9.3645,9.3715,112190.0
2017-03-31 10:20:00,13.43,13.45,13.41,13.45,99331.0,9.3715,9.3855,9.3576,9.3855,99331.0
2017-03-31 10:25:00,13.45,13.45,13.4,13.43,157205.0,9.3855,9.3855,9.3506,9.3715,157205.0
2017-03-31 10:30:00,13.44,13.45,13.43,13.45,100991.0,9.3785,9.3855,9.3715,9.3855,100991.0
2017-03-31 10:35:00,13.45,13.48,13.44,13.46,153116.0,9.3855,9.4064,9.3785,9.3925,153116.0
2017-03-31 10:40:00,13.47,13.47,13.44,13.45,71939.0,9.3994,9.3994,9.3785,9.3855,71939.0
2017-03-31 10:45:00,13.46,13.49,13.45,13.46,71626.0,9.3925,9.4134,9.3855,9.3925,71626.0
2017-03-31 10:50:00,13.46,13.47,13.43,13.46,90419.0,9.3925,9.3994,9.3715,9.3925,90419.0
2017-03-31 10:55:00,13.45,13.45,13.42,13.42,72950.0,9.3855,9.3855,9.3645,9.3645,72950.0
2017-03-31 11:00:00,13.42,13.43,13.4,13.41,105018.0,9.3645,9.3715,9.3506,9.3576,105018.0
2017-03-31 11:05:00,13.41,13.43,13.4,13.4,84065.0,9.3576,9.3715,9.3506,9.3506,84065.0
2017-03-31 11:10:00,13.41,13.42,13.37,13.4,128461.0,9.3576,9.3645,9.3296,9.3506,128461.0
2017-03-31 11:15:00,13.4,13.41,13.39,13.41,44147.0,9.3506,9.3576,9.3436,9.3576,44147.0
2017-03-31 11:20:00,13.41,13.45,13.4,13.44,88686.0,9.3576,9.3855,9.3506,9.3785,88686.0
2017-03-31 11:25:00,13.44,13.45,13.43,13.43,81305.0,9.3785,9.3855,9.3715,9.3715,81305.0
2017-03-31 11:30:00,13.43,13.47,13.43,13.46,82859.0,9.3715,9.3994,9.3715,9.3925,82859.0
2017-03-31 11:35:00,13.45,13.49,13.45,13.46,46505.0,9.3855,9.4134,9.3855,9.3925,46505.0
2017-03-31 11:40:00,13.47,13.48,13.46,13.48,105034.0,9.3994,9.4064,9.3925,9.4064,105034.0
2017-03-31 11:45:00,13.48,13.48,13.46,13.48,31356.0,9.4064,9.4064,9.3925,9.4064,31356.0
2017-03-31 11:50:00,13.48,13.48,13.42,13.44,48502.0,9.4064,9.4064,9.3645,9.3785,48502.0
2017-03-31 11:55:00,13.44,13.44,13.41,13.42,36402.0,9.3785,9.3785,9.3576,9.3645,36402.0
2017-03-31 12:00:00,13.42,13.43,13.4,13.42,57643.0,9.3645,9.3715,9.3506,9.3645,57643.0
2017-03-31 12:05:00,13.43,13.43,13.41,13.42,22003.0,9.3715,9.3715,9.3576,9.3645,22003.0
2017-03-31 12:10:00,13.42,13.44,13.41,13.41,60725.0,9.3645,9.3785,9.3576,9.3576,60725.0
2017-03-31 12:15:00,13.41,13.43,13.4,13.43,56054.0,9.3576,9.3715,9.3506,9.3715,56054.0
2017-03-31 12:20:00,13.42,13.45,13.42,13.45,72017.0,9.3645,9.3855,9.3645,9.3855,72017.0
2017-03-31 12:25:00,13.44,13.45,13.43,13.45,23544.0,9.3785,9.3855,9.3715,9.3855,23544.0
2017-03-31 12:30:00,13.44,13.45,13.43,13.45,33291.0,9.3785,9.3855,9.3715,9.3855,33291.0
2017-03-31 12:35:00,13.45,13.45,13.41,13.43,38317.0,9.3855,9.3855,9.3576,9.3715,38317.0
2017-03-31 12:40:00,13.43,13.44,13.41,13.42,54443.0,9.3715,9.3785,9.3576,9.3645,54443.0
2017-03-31 12:45:00,13.42,13.42,13.4,13.4,13860.0,9.3645,9.3645,9.3506,9.3506,13860.0
2017-03-31 12:50:00,13.4,13.42,13.4,13.41,104117.0,9.3506,9.3645,9.3506,9.3576,104117.0
2017-03-31 12:55:00,13.41,13.43,13.4,13.43,40706.0,9.3576,9.3715,9.3506,9.3715,40706.0
2017-03-31 13:00:00,13.43,13.43,13.41,13.42,37581.0,9.3715,9.3715,9.3576,9.3645,37581.0
2017-03-31 13:05:00,13.41,13.43,13.41,13.43,28440.0,9.3576,9.3715,9.3576,9.3715,28440.0
2017-03-31 13:10:00,13.43,13.46,13.42,13.46,114367.0,9.3715,9.3925,9.3645,9.3925,114367.0
2017-03-31 13:15:00,13.45,13.46,13.43,13.44,68428.0,9.3855,9.3925,9.3715,9.3785,68428.0
2017-03-31 13:20:00,13.44,13.46,13.43,13.45,37288.0,9.3785,9.3925,9.3715,9.3855,37288.0
2017-03-31 13:25:00,13.45,13.48,13.44,13.47,193925.0,9.3855,9.4064,9.3785,9.3994,193925.0
2017-03-31 13:30:00,13.47,13.48,13.45,13.45,226826.0,9.3994,9.4064,9.3855,9.3855,226826.0
2017-03-31 13:35:00,13.45,13.47,13.44,13.45,37828.0,9.3855,9.3994,9.3785,9.3855,37828.0
2017-03-31 13:40:00,13.45,13.46,13.42,13.43,58778.0,9.3855,9.3925,9.3645,9.3715,58778.0
2017-03-31 13:45:00,13.42,13.45,13.42,13.44,56932.0,9.3645,9.3855,9.3645,9.3785,56932.0
2017-03-31 13:50:00,13.44,13.46,13.44,13.45,45925.0,9.3785,9.3925,9.3785,9.3855,45925.0
2017-03-31 13:55:00,13.45,13.45,13.41,13.41,31181.0,9.3855,9.3855,9.3576,9.3576,31181.0
2017-03-31 14:00:00,13.42,13.42,13.4,13.41,50516.0,9.3645,9.3645,9.3506,9.3576,50516.0
2017-03-31 14:05:00,13.41,13.41,13.38,13.41,130911.0,9.3576,9.3576,9.3366,9.3576,130911.0
2017-03-31 14:10:00,13.41,13.41,13.36,13.38,117472.0,9.3576,9.3576,9.3227,9.3366,117472.0
2017-03-31 14:15:00,13.38,13.4,13.38,13.39,54595.0,9.3366,9.3506,9.3366,9.3436,54595.0
2017-03-31 14:20:00,13.4,13.4,13.38,13.4,48061.0,9.3506,9.3506,9.3366,9.3506,48061.0
2017-03-31 14:25:00,13.4,13.4,13.38,13.39,36608.0,9.3506,9.3506,9.3366,9.3436,36608.0
2017-03-31 14:30:00,13.39,13.41,13.38,13.41,60822.0,9.3436,9.3576,9.3366,9.3576,60822.0
2017-03-31 14:35:00,13.41,13.41,13.4,13.41,29255.0,9.3576,9.3576,9.3506,9.3576,29255.0
2017-03-31 14:40:00,13.4,13.42,13.4,13.4,71131.0,9.3506,9.3645,9.3506,9.3506,71131.0
2017-03-31 14:45:00,13.41,13.41,13.39,13.4,38432.0,9.3576,9.3576,9.3436,9.3506,38432.0
2017-03-31 14:50:00,13.4,13.4,13.38,13.39,97718.0,9.3506,9.3506,9.3366,9.3436,97718.0
2017-03-31 14:55:00,13.4,13.4,13.38,13.38,64118.0,9.3506,9.3506,9.3366,9.3366,64118.0
2017-03-31 15:00:00,13.38,13.41,13.38,13.41,110056.0,9.3366,9.3576,9.3366,9.3576,110056.0
2017-03-31 15:05:00,13.4,13.43,13.4,13.43,471761.0,9.3506,9.3715,9.3506,9.3715,471761.0
2017-03-31 15:10:00,13.43,13.44,13.42,13.44,78960.0,9.3715,9.3785,9.3645,9.3785,78960.0
2017-03-31 15:15:00,13.44,13.45,13.43,13.44,95188.0,9.3785,9.3855,9.3715,9.3785,95188.0
2017-03-31 15:20:00,13.44,13.44,13.43,13.44,48084.0,9.3785,9.3785,9.3715,9.3785,48084.0
2017-03-31 15:25:00,13.44,13.44,13.42,13.42,79922.0,9.3785,9.3785,9.3645,9.3645,79922.0
2017-03-31 15:30:00,13.43,13.44,13.41,13.44,156931.0,9.3715,9.3785,9.3576,9.3785,156931.0
2017-03-31 15:35:00,13.44,13.44,13.42,13.43,234375.0,9.3785,9.3785,9.3645,9.3715,234375.0
2017-03-31 15:40:00,13.43,13.44,13.42,13.43,298694.0,9.3715,9.3785,9.3645,9.3715,298694.0
2017-03-31 15:45:00,13.43,13.43,13.39,13.42,487473.0,9.3715,9.3715,9.3436,9.3645,487473.0
2017-03-31 15:50:00,13.42,13.43,13.41,13.42,281535.0,9.3645,9.3715,9.3576,9.3645,281535.0
2017-03-31 15:55:00,13.42,13.42,13.38,13.38,969429.0,9.3645,9.3645,9.3366,9.3366,969429.0
2017-04-03 09:30:00,13.52,13.52,13.41,13.45,414981.0,9.4343,9.4343,9.3576,9.3855,414981.0
2017-04-03 09:35:00,13.46,13.49,13.44,13.47,353892.0,9.3925,9.4134,9.3785,9.3994,353892.0
2017-04-03 09:40:00,13.47,13.49,13.46,13.49,276966.0,9.3994,9.4134,9.3925,9.4134,276966.0
2017-04-03 09:45:00,13.49,13.5,13.44,13.45,411095.0,9.4134,9.4204,9.3785,9.3855,411095.0
2017-04-03 09:50:00,13.45,13.45,13.42,13.45,155027.0,9.3855,9.3855,9.3645,9.3855,155027.0
2017-04-03 09:55:00,13.45,13.45,13.33,13.33,333723.0,9.3855,9.3855,9.3017,9.3017,333723.0
2017-04-03 10:00:00,13.34,13.36,13.31,13.33,239627.0,9.3087,9.3227,9.2878,9.3017,239627.0
2017-04-03 10:05:00,13.33,13.33,13.28,13.31,172939.0,9.3017,9.3017,9.2668,9.2878,172939.0
2017-04-03 10:10:00,13.31,13.32,13.26,13.31,152809.0,9.2878,9.2948,9.2529,9.2878,152809.0
2017-04-03 10:15:00,13.31,13.33,13.29,13.31,82444.0,9.2878,9.3017,9.2738,9.2878,82444.0
2017-04-03 10:20:00,13.31,13.35,13.3,13.34,108126.0,9.2878,9.3157,9.2808,9.3087,108126.0
2017-04-03 10:25:00,13.34,13.38,13.34,13.37,106962.0,9.3087,9.3366,9.3087,9.3296,106962.0
2017-04-03 10:30:00,13.37,13.38,13.35,13.37,99154.0,9.3296,9.3366,9.3157,9.3296,99154.0
2017-04-03 10:35:00,13.37,13.38,13.35,13.35,106143.0,9.3296,9.3366,9.3157,9.3157,106143.0
2017-04-03 10:40:00,13.36,13.37,13.31,13.32,352796.0,9.3227,9.3296,9.2878,9.2948,352796.0
2017-04-03 10:45:00,13.33,13.34,13.31,13.32,281034.0,9.3017,9.3087,9.2878,9.2948,281034.0
2017-04-03 10:50:00,13.32,13.33,13.26,13.26,692682.0,9.2948,9.3017,9.2529,9.2529,692682.0
2017-04-03 10:55:00,13.26,13.27,13.21,13.22,312580.0,9.2529,9.2599,9.218,9.225,312580.0
2017-04-03 11:00:00,13.22,13.24,13.19,13.21,132781.0,9.225,9.2389,9.204,9.218,132781.0
2017-04-03 11:05:00,13.21,13.21,13.14,13.17,426761.0,9.218,9.218,9.1692,9.1901,426761.0
2017-04-03 11:10:00,13.18,13.2,13.15,13.19,442069.0,9.1971,9.211,9.1761,9.204,442069.0
2017-04-03 11:15:00,13.18,13.21,13.17,13.18,97160.0,9.1971,9.218,9.1901,9.1971,97160.0
2017-04-03 11:20:00,13.17,13.2,13.17,13.2,196214.0,9.1901,9.211,9.1901,9.211,196214.0
2017-04-03 11:25:00,13.2,13.2,13.18,13.2,396765.0,9.211,9.211,9.1971,9.211,396765.0
2017-04-03 11:30:00,13.19,13.23,13.19,13.21,77439.0,9.204,9.232,9.204,9.218,77439.0
2017-04-03 11:35:00,13.2,13.23,13.19,13.22,91612.0,9.211,9.232,9.204,9.225,91612.0
2017-04-03 11:40:00,13.21,13.22,13.18,13.19,103015.0,9.218,9.225,9.1971,9.204,103015.0
2017-04-03 11:45:00,13.19,13.21,13.17,13.19,512636.0,9.204,9.218,9.1901,9.204,512636.0
2017-04-03 11:50:00,13.19,13.21,13.17,13.21,238651.0,9.204,9.218,9.1901,9.218,238651.0
2017-04-03 11:55:00,13.21,13.21,13.19,13.21,182318.0,9.218,9.218,9.204,9.218,182318.0
2017-04-03 12:00:00,13.21,13.21,13.18,13.2,331478.0,9.218,9.218,9.1971,9.211,331478.0
2017-04-03 12:05:00,13.21,13.22,13.19,13.21,70026.0,9.218,9.225,9.204,9.218,70026.0
2017-04-03 12:10:00,13.21,13.25,13.21,13.24,65577.0,9.218,9.2459,9.218,9.2389,65577.0
2017-04-03 12:15:00,13.24,13.26,13.23,13.26,90830.0,9.2389,9.2529,9.232,9.2529,90830.0
2017-04-03 12:20:00,13.26,13.27,13.24,13.27,101622.0,9.2529,9.2599,9.2389,9.2599,101622.0
2017-04-03 12:25:00,13.28,13.3,13.27,13.29,73107.0,9.2668,9.2808,9.2599,9.2738,73107.0
2017-04-03 12:30:00,13.29,13.29,13.27,13.28,21992.0,9.2738,9.2738,9.2599,9.2668,21992.0
2017-04-03 12:35:00,13.27,13.29,13.26,13.29,62154.0,9.2599,9.2738,9.2529,9.2738,62154.0
2017-04-03 12:40:00,13.29,13.31,13.27,13.31,72931.0,9.2738,9.2878,9.2599,9.2878,72931.0
2017-04-03 12:45:00,13.31,13.31,13.28,13.29,77831.0,9.2878,9.2878,9.2668,9.2738,77831.0
2017-04-03 12:50:00,13.29,13.3,13.27,13.29,58078.0,9.2738,9.2808,9.2599,9.2738,58078.0
2017-04-03 12:55:00,13.29,13.29,13.27,13.28,101674.0,9.2738,9.2738,9.2599,9.2668,101674.0
2017-04-03 13:00:00,13.28,13.33,13.27,13.33,117044.0,9.2668,9.3017,9.2599,9.3017,117044.0
2017-04-03 13:05:00,13.33,13.34,13.32,13.34,36184.0,9.3017,9.3087,9.2948,9.3087,36184.0
2017-04-03 13:10:00,13.34,13.37,13.33,13.37,30201.0,9.3087,9.3296,9.3017,9.3296,30201.0
2017-04-03 13:15:00,13.37,13.37,13.34,13.36,58314.0,9.3296,9.3296,9.3087,9.3227,58314.0
2017-04-03 13:20:00,13.36,13.36,13.34,13.34,72207.0,9.3227,9.3227,9.3087,9.3087,72207.0
2017-04-03 13:25:00,13.34,13.35,13.33,13.33,27687.0,9.3087,9.3157,9.3017,9.3017,27687.0
2017-04-03 13:30:00,13.34,13.34,13.32,13.34,94962.0,9.3087,9.3087,9.2948,9.3087,94962.0
2017-04-03 13:35:00,13.34,13.34,13.31,13.31,65895.0,9.3087,9.3087,9.2878,9.2878,65895.0
2017-04-03 13:40:00,13.31,13.34,13.3,13.33,542248.0,9.2878,9.3087,9.2808,9.3017,542248.0
2017-04-03 13:45:00,13.33,13.36,13.32,13.34,120696.0,9.3017,9.3227,9.2948,9.3087,120696.0
2017-04-03 13:50:00,13.34,13.35,13.33,13.35,23892.0,9.3087,9.3157,9.3017,9.3157,23892.0
2017-04-03 13:55:00,13.35,13.36,13.34,13.36,61353.0,9.3157,9.3227,9.3087,9.3227,61353.0
2017-04-03 14:00:00,13.36,13.36,13.33,13.34,75429.0,9.3227,9.3227,9.3017,9.3087,75429.0
2017-04-03 14:05:00,13.35,13.35,13.34,13.35,32182.0,9.3157,9.3157,9.3087,9.3157,32182.0
2017-04-03 14:10:00,13.35,13.35,13.33,13.35,91864.0,9.3157,9.3157,9.3017,9.3157,91864.0
2017-04-03 14:15:00,13.35,13.35,13.33,13.34,87130.0,9.3157,9.3157,9.3017,9.3087,87130.0
2017-04-03 14:20:00,13.34,13.35,13.33,13.34,110278.0,9.3087,9.3157,9.3017,9.3087,110278.0
2017-04-03 14:25:00,13.34,13.36,13.34,13.36,62629.0,9.3087,9.3227,9.3087,9.3227,62629.0
2017-04-03 14:30:00,13.36,13.36,13.35,13.35,44205.0,9.3227,9.3227,9.3157,9.3157,44205.0
2017-04-03 14:35:00,13.35,13.36,13.34,13.36,110121.0,9.3157,9.3227,9.3087,9.3227,110121.0
2017-04-03 14:40:00,13.36,13.4,13.35,13.39,137697.0,9.3227,9.3506,9.3157,9.3436,137697.0
2017-04-03 14:45:00,13.39,13.4,13.37,13.38,97411.0,9.3436,9.3506,9.3296,9.3366,97411.0
2017-04-03 14:50:00,13.38,13.39,13.35,13.37,119398.0,9.3366,9.3436,9.3157,9.3296,119398.0
2017-04-03 14:55:00,13.37,13.37,13.34,13.35,62253.0,9.3296,9.3296,9.3087,9.3157,62253.0
2017-04-03 15:00:00,13.34,13.36,13.33,13.34,84245.0,9.3087,9.3227,9.3017,9.3087,84245.0
2017-04-03 15:05:00,13.34,13.34,13.33,13.34,113788.0,9.3087,9.3087,9.3017,9.3087,113788.0
2017-04-03 15:10:00,13.34,13.36,13.33,13.36,82188.0,9.3087,9.3227,9.3017,9.3227,82188.0
2017-04-03 15:15:00,13.36,13.37,13.34,13.35,132229.0,9.3227,9.3296,9.3087,9.3157,132229.0
2017-04-03 15:20:00,13.35,13.36,13.34,13.36,40143.0,9.3157,9.3227,9.3087,9.3227,40143.0
2017-04-03 15:25:00,13.36,13.38,13.35,13.38,305341.0,9.3227,9.3366,9.3157,9.3366,305341.0
2017-04-03 15:30:00,13.38,13.38,13.35,13.36,116808.0,9.3366,9.3366,9.3157,9.3227,116808.0
2017-04-03 15:35:00,13.36,13.38,13.35,13.38,72541.0,9.3227,9.3366,9.3157,9.3366,72541.0
2017-04-03 15:40:00,13.37,13.4,13.37,13.4,148895.0,9.3296,9.3506,9.3296,9.3506,148895.0
2017-04-03 15:45:00,13.39,13.4,13.38,13.39,315567.0,9.3436,9.3506,9.3366,9.3436,315567.0
2017-04-03 15:50:00,13.38,13.4,13.35,13.37,1037733.0,9.3366,9.3506,9.3157,9.3296,1037733.0
2017-04-03 15:55:00,13.37,13.38,13.35,13.35,837147.0,9.3296,9.3366,9.3157,9.3157,837147.0
2017-04-04 09:30:00,13.27,13.36,13.26,13.32,262007.0,9.2599,9.3227,9.2529,9.2948,262007.0
2017-04-04 09:35:00,13.32,13.33,13.23,13.24,227043.0,9.2948,9.3017,9.232,9.2389,227043.0
2017-04-04 09:40:00,13.24,13.34,13.24,13.33,299286.0,9.2389,9.3087,9.2389,9.3017,299286.0
2017-04-04 09:45:00,13.33,13.35,13.3,13.32,296946.0,9.3017,9.3157,9.2808,9.2948,296946.0
2017-04-04 09:50:00,13.32,13.33,13.27,13.27,38131.0,9.2948,9.3017,9.2599,9.2599,38131.0
2017-04-04 09:55:00,13.27,13.3,13.26,13.28,214296.0,9.2599,9.2808,9.2529,9.2668,214296.0
2017-04-04 10:00:00,13.29,13.3,13.2,13.21,297483.0,9.2738,9.2808,9.211,9.218,297483.0
2017-04-04 10:05:00,13.21,13.25,13.2,13.23,133252.0,9.218,9.2459,9.211,9.232,133252.0
2017-04-04 10:10:00,13.23,13.27,13.21,13.27,213477.0,9.232,9.2599,9.218,9.2599,213477.0
2017-04-04 10:15:00,13.27,13.27,13.23,13.25,180693.0,9.2599,9.2599,9.232,9.2459,180693.0
2017-04-04 10:20:00,13.25,13.3,13.24,13.27,250124.0,9.2459,9.2808,9.2389,9.2599,250124.0
2017-04-04 10:25:00,13.28,13.3,13.27,13.3,70901.0,9.2668,9.2808,9.2599,9.2808,70901.0
2017-04-04 10:30:00,13.3,13.33,13.3,13.3,261359.0,9.2808,9.3017,9.2808,9.2808,261359.0
2017-04-04 10:35:00,13.31,13.32,13.29,13.3,54350.0,9.2878,9.2948,9.2738,9.2808,54350.0
2017-04-04 10:40:00,13.29,13.3,13.26,13.26,94271.0,9.2738,9.2808,9.2529,9.2529,94271.0
2017-04-04 10:45:00,13.26,13.27,13.24,13.26,64815.0,9.2529,9.2599,9.2389,9.2529,64815.0
2017-04-04 10:50:00,13.26,13.28,13.25,13.28,43584.0,9.2529,9.2668,9.2459,9.2668,43584.0
2017-04-04 10:55:00,13.28,13.29,13.25,13.26,57699.0,9.2668,9.2738,9.2459,9.2529,57699.0
2017-04-04 11:00:00,13.26,13.31,13.26,13.3,57537.0,9.2529,9.2878,9.2529,9.2808,57537.0
2017-04-04 11:05:00,13.3,13.35,13.29,13.35,76839.0,9.2808,9.3157,9.2738,9.3157,76839.0
2017-04-04 11:10:00,13.35,13.36,13.3,13.32,99017.0,9.3157,9.3227,9.2808,9.2948,99017.0
2017-04-04 11:15:00,13.32,13.35,13.31,13.35,47122.0,9.2948,9.3157,9.2878,9.3157,47122.0
2017-04-04 11:20:00,13.35,13.36,13.33,13.36,52485.0,9.3157,9.3227,9.3017,9.3227,52485.0
2017-04-04 11:25:00,13.36,13.37,13.32,13.32,66048.0,9.3227,9.3296,9.2948,9.2948,66048.0
2017-04-04 11:30:00,13.32,13.33,13.3,13.33,48629.0,9.2948,9.3017,9.2808,9.3017,48629.0
2017-04-04 11:35:00,13.32,13.34,13.31,13.33,50775.0,9.2948,9.3087,9.2878,9.3017,50775.0
2017-04-04 11:40:00,13.33,13.33,13.3,13.31,37940.0,9.3017,9.3017,9.2808,9.2878,37940.0
2017-04-04 11:45:00,13.32,13.35,13.31,13.34,43081.0,9.2948,9.3157,9.2878,9.3087,43081.0
2017-04-04 11:50:00,13.35,13.35,13.32,13.33,30472.0,9.3157,9.3157,9.2948,9.3017,30472.0
2017-04-04 11:55:00,13.33,13.35,13.32,13.32,32554.0,9.3017,9.3157,9.2948,9.2948,32554.0
2017-04-04 12:00:00,13.32,13.33,13.3,13.33,79602.0,9.2948,9.3017,9.2808,9.3017,79602.0
2017-04-04 12:05:00,13.33,13.34,13.31,13.32,36177.0,9.3017,9.3087,9.2878,9.2948,36177.0
2017-04-04 12:10:00,13.32,13.32,13.31,13.31,15255.0,9.2948,9.2948,9.2878,9.2878,15255.0
2017-04-04 12:15:00,13.32,13.32,13.31,13.32,16608.0,9.2948,9.2948,9.2878,9.2948,16608.0
2017-04-04 12:20:00,13.32,13.32,13.29,13.29,38182.0,9.2948,9.2948,9.2738,9.2738,38182.0
2017-04-04 12:25:00,13.3,13.3,13.29,13.3,21761.0,9.2808,9.2808,9.2738,9.2808,21761.0
2017-04-04 12:30:00,13.3,13.31,13.29,13.3,38358.0,9.2808,9.2878,9.2738,9.2808,38358.0
2017-04-04 12:35:00,13.29,13.31,13.29,13.29,26534.0,9.2738,9.2878,9.2738,9.2738,26534.0
2017-04-04 12:40:00,13.3,13.3,13.28,13.28,87654.0,9.2808,9.2808,9.2668,9.2668,87654.0
2017-04-04 12:45:00,13.28,13.28,13.26,13.26,37615.0,9.2668,9.2668,9.2529,9.2529,37615.0
2017-04-04 12:50:00,13.27,13.27,13.25,13.26,167087.0,9.2599,9.2599,9.2459,9.2529,167087.0
2017-04-04 12:55:00,13.26,13.26,13.24,13.25,86036.0,9.2529,9.2529,9.2389,9.2459,86036.0
2017-04-04 13:00:00,13.25,13.25,13.23,13.25,94695.0,9.2459,9.2459,9.232,9.2459,94695.0
2017-04-04 13:05:00,13.25,13.25,13.22,13.24,34554.0,9.2459,9.2459,9.225,9.2389,34554.0
2017-04-04 13:10:00,13.24,13.27,13.24,13.27,81709.0,9.2389,9.2599,9.2389,9.2599,81709.0
2017-04-04 13:15:00,13.27,13.29,13.26,13.29,40262.0,9.2599,9.2738,9.2529,9.2738,40262.0
2017-04-04 13:20:00,13.29,13.3,13.28,13.3,51856.0,9.2738,9.2808,9.2668,9.2808,51856.0
2017-04-04 13:25:00,13.3,13.3,13.28,13.29,83240.0,9.2808,9.2808,9.2668,9.2738,83240.0
2017-04-04 13:30:00,13.29,13.31,13.28,13.31,115080.0,9.2738,9.2878,9.2668,9.2878,115080.0
2017-04-04 13:35:00,13.31,13.31,13.3,13.31,50812.0,9.2878,9.2878,9.2808,9.2878,50812.0
2017-04-04 13:40:00,13.31,13.32,13.3,13.32,48842.0,9.2878,9.2948,9.2808,9.2948,48842.0
2017-04-04 13:45:00,13.32,13.32,13.3,13.31,69587.0,9.2948,9.2948,9.2808,9.2878,69587.0
2017-04-04 13:50:00,13.3,13.31,13.28,13.31,83013.0,9.2808,9.2878,9.2668,9.2878,83013.0
2017-04-04 13:55:00,13.31,13.31,13.3,13.31,16909.0,9.2878,9.2878,9.2808,9.2878,16909.0
2017-04-04 14:00:00,13.31,13.31,13.3,13.31,20620.0,9.2878,9.2878,9.2808,9.2878,20620.0
2017-04-04 14:05:00,13.31,13.33,13.3,13.33,190786.0,9.2878,9.3017,9.2808,9.3017,190786.0
2017-04-04 14:10:00,13.33,13.34,13.32,13.34,392333.0,9.3017,9.3087,9.2948,9.3087,392333.0
2017-04-04 14:15:00,13.34,13.34,13.33,13.34,10651.0,9.3087,9.3087,9.3017,9.3087,10651.0
2017-04-04 14:20:00,13.34,13.34,13.32,13.32,61332.0,9.3087,9.3087,9.2948,9.2948,61332.0
2017-04-04 14:25:00,13.33,13.33,13.32,13.32,18833.0,9.3017,9.3017,9.2948,9.2948,18833.0
2017-04-04 14:30:00,13.33,13.33,13.32,13.32,23958.0,9.3017,9.3017,9.2948,9.2948,23958.0
2017-04-04 14:35:00,13.33,13.33,13.31,13.33,57091.0,9.3017,9.3017,9.2878,9.3017,57091.0
2017-04-04 14:40:00,13.33,13.34,13.32,13.33,44173.0,9.3017,9.3087,9.2948,9.3017,44173.0
2017-04-04 14:45:00,13.33,13.33,13.3,13.31,46009.0,9.3017,9.3017,9.2808,9.2878,46009.0
2017-04-04 14:50:00,13.32,13.32,13.29,13.29,32214.0,9.2948,9.2948,9.2738,9.2738,32214.0
2017-04-04 14:55:00,13.29,13.3,13.28,13.29,69105.0,9.2738,9.2808,9.2668,9.2738,69105.0
2017-04-04 15:00:00,13.29,13.3,13.28,13.3,27765.0,9.2738,9.2808,9.2668,9.2808,27765.0
2017-04-04 15:05:00,13.29,13.3,13.29,13.29,24652.0,9.2738,9.2808,9.2738,9.2738,24652.0
2017-04-04 15:10:00,13.29,13.3,13.28,13.29,44562.0,9.2738,9.2808,9.2668,9.2738,44562.0
2017-04-04 15:15:00,13.28,13.29,13.26,13.27,80235.0,9.2668,9.2738,9.2529,9.2599,80235.0
2017-04-04 15:20:00,13.26,13.28,13.25,13.27,102358.0,9.2529,9.2668,9.2459,9.2599,102358.0
2017-04-04 15:25:00,13.28,13.29,13.27,13.28,56849.0,9.2668,9.2738,9.2599,9.2668,56849.0
2017-04-04 15:30:00,13.28,13.3,13.27,13.3,52631.0,9.2668,9.2808,9.2599,9.2808,52631.0
2017-04-04 15:35:00,13.29,13.31,13.29,13.3,93994.0,9.2738,9.2878,9.2738,9.2808,93994.0
2017-04-04 15:40:00,13.3,13.3,13.28,13.3,112383.0,9.2808,9.2808,9.2668,9.2808,112383.0
2017-04-04 15:45:00,13.29,13.3,13.29,13.29,58086.0,9.2738,9.2808,9.2738,9.2738,58086.0
2017-04-04 15:50:00,13.3,13.31,13.29,13.29,160983.0,9.2808,9.2878,9.2738,9.2738,160983.0
2017-04-04 15:55:00,13.29,13.32,13.29,13.32,368871.0,9.2738,9.2948,9.2738,9.2948,368871.0
2017-04-05 09:30:00,13.44,13.52,13.4,13.43,322849.0,9.3785,9.4343,9.3506,9.3715,322849.0
2017-04-05 09:35:00,13.43,13.44,13.38,13.42,218227.0,9.3715,9.3785,9.3366,9.3645,218227.0
2017-04-05 09:40:00,13.42,13.43,13.37,13.39,80823.0,9.3645,9.3715,9.3296,9.3436,80823.0
2017-04-05 09:45:00,13.39,13.45,13.38,13.44,221457.0,9.3436,9.3855,9.3366,9.3785,221457.0
2017-04-05 09:50:00,13.44,13.47,13.42,13.46,169398.0,9.3785,9.3994,9.3645,9.3925,169398.0
2017-04-05 09:55:00,13.46,13.47,13.43,13.43,146293.0,9.3925,9.3994,9.3715,9.3715,146293.0
2017-04-05 10:00:00,13.43,13.48,13.41,13.47,124718.0,9.3715,9.4064,9.3576,9.3994,124718.0
2017-04-05 10:05:00,13.47,13.48,13.43,13.43,105979.0,9.3994,9.4064,9.3715,9.3715,105979.0
2017-04-05 10:10:00,13.43,13.44,13.41,13.42,44274.0,9.3715,9.3785,9.3576,9.3645,44274.0
2017-04-05 10:15:00,13.41,13.45,13.41,13.41,65547.0,9.3576,9.3855,9.3576,9.3576,65547.0
2017-04-05 10:20:00,13.41,13.43,13.38,13.38,104770.0,9.3576,9.3715,9.3366,9.3366,104770.0
2017-04-05 10:25:00,13.38,13.4,13.36,13.39,46690.0,9.3366,9.3506,9.3227,9.3436,46690.0
2017-04-05 10:30:00,13.38,13.39,13.34,13.37,105270.0,9.3366,9.3436,9.3087,9.3296,105270.0
2017-04-05 10:35:00,13.38,13.38,13.31,13.34,50999.0,9.3366,9.3366,9.2878,9.3087,50999.0
2017-04-05 10:40:00,13.34,13.37,13.33,13.35,51971.0,9.3087,9.3296,9.3017,9.3157,51971.0
2017-04-05 10:45:00,13.35,13.37,13.31,13.32,50916.0,9.3157,9.3296,9.2878,9.2948,50916.0
2017-04-05 10:50:00,13.32,13.33,13.3,13.32,89362.0,9.2948,9.3017,9.2808,9.2948,89362.0
2017-04-05 10:55:00,13.33,13.37,13.33,13.37,16622.0,9.3017,9.3296,9.3017,9.3296,16622.0
2017-04-05 11:00:00,13.37,13.38,13.32,13.32,67247.0,9.3296,9.3366,9.2948,9.2948,67247.0
2017-04-05 11:05:00,13.32,13.32,13.25,13.26,88247.0,9.2948,9.2948,9.2459,9.2529,88247.0
2017-04-05 11:10:00,13.26,13.29,13.25,13.29,49562.0,9.2529,9.2738,9.2459,9.2738,49562.0
2017-04-05 11:15:00,13.29,13.29,13.24,13.25,57628.0,9.2738,9.2738,9.2389,9.2459,57628.0
2017-04-05 11:20:00,13.25,13.26,13.21,13.22,57636.0,9.2459,9.2529,9.218,9.225,57636.0
2017-04-05 11:25:00,13.21,13.23,13.19,13.2,68956.0,9.218,9.232,9.204,9.211,68956.0
2017-04-05 11:30:00,13.2,13.26,13.19,13.26,122551.0,9.211,9.2529,9.204,9.2529,122551.0
2017-04-05 11:35:00,13.26,13.31,13.25,13.3,50745.0,9.2529,9.2878,9.2459,9.2808,50745.0
2017-04-05 11:40:00,13.3,13.35,13.29,13.34,156988.0,9.2808,9.3157,9.2738,9.3087,156988.0
2017-04-05 11:45:00,13.35,13.35,13.3,13.31,87283.0,9.3157,9.3157,9.2808,9.2878,87283.0
2017-04-05 11:50:00,13.32,13.34,13.31,13.33,82089.0,9.2948,9.3087,9.2878,9.3017,82089.0
2017-04-05 11:55:00,13.33,13.33,13.29,13.3,61297.0,9.3017,9.3017,9.2738,9.2808,61297.0
2017-04-05 12:00:00,13.3,13.31,13.29,13.31,45194.0,9.2808,9.2878,9.2738,9.2878,45194.0
2017-04-05 12:05:00,13.31,13.33,13.3,13.32,21413.0,9.2878,9.3017,9.2808,9.2948,21413.0
2017-04-05 12:10:00,13.31,13.33,13.31,13.33,7425.0,9.2878,9.3017,9.2878,9.3017,7425.0
2017-04-05 12:15:00,13.33,13.33,13.3,13.31,49673.0,9.3017,9.3017,9.2808,9.2878,49673.0
2017-04-05 12:20:00,13.31,13.33,13.3,13.33,40055.0,9.2878,9.3017,9.2808,9.3017,40055.0
2017-04-05 12:25:00,13.33,13.33,13.3,13.31,34202.0,9.3017,9.3017,9.2808,9.2878,34202.0
2017-04-05 12:30:00,13.31,13.32,13.3,13.32,44073.0,9.2878,9.2948,9.2808,9.2948,44073.0
2017-04-05 12:35:00,13.32,13.32,13.3,13.31,25256.0,9.2948,9.2948,9.2808,9.2878,25256.0
2017-04-05 12:40:00,13.31,13.34,13.3,13.34,33701.0,9.2878,9.3087,9.2808,9.3087,33701.0
2017-04-05 12:45:00,13.34,13.35,13.33,13.34,32775.0,9.3087,9.3157,9.3017,9.3087,32775.0
2017-04-05 12:50:00,13.34,13.35,13.33,13.34,17370.0,9.3087,9.3157,9.3017,9.3087,17370.0
2017-04-05 12:55:00,13.34,13.34,13.33,13.33,28727.0,9.3087,9.3087,9.3017,9.3017,28727.0
2017-04-05 13:00:00,13.34,13.36,13.33,13.36,25084.0,9.3087,9.3227,9.3017,9.3227,25084.0
2017-04-05 13:05:00,13.36,13.38,13.35,13.36,37557.0,9.3227,9.3366,9.3157,9.3227,37557.0
2017-04-05 13:10:00,13.36,13.37,13.34,13.35,24033.0,9.3227,9.3296,9.3087,9.3157,24033.0
2017-04-05 13:15:00,13.34,13.36,13.33,13.34,63906.0,9.3087,9.3227,9.3017,9.3087,63906.0
2017-04-05 13:20:00,13.33,13.35,13.32,13.35,30406.0,9.3017,9.3157,9.2948,9.3157,30406.0
2017-04-05 13:25:00,13.34,13.36,13.34,13.36,23199.0,9.3087,9.3227,9.3087,9.3227,23199.0
2017-04-05 13:30:00,13.36,13.37,13.35,13.35,41389.0,9.3227,9.3296,9.3157,9.3157,41389.0
2017-04-05 13:35:00,13.36,13.37,13.35,13.36,32296.0,9.3227,9.3296,9.3157,9.3227,32296.0
2017-04-05 13:40:00,13.36,13.36,13.32,13.33,65130.0,9.3227,9.3227,9.2948,9.3017,65130.0
2017-04-05 13:45:00,13.32,13.35,13.32,13.35,29063.0,9.2948,9.3157,9.2948,9.3157,29063.0
2017-04-05 13:50:00,13.35,13.35,13.33,13.34,41694.0,9.3157,9.3157,9.3017,9.3087,41694.0
2017-04-05 13:55:00,13.34,13.36,13.34,13.36,37030.0,9.3087,9.3227,9.3087,9.3227,37030.0
2017-04-05 14:00:00,13.35,13.42,13.34,13.38,247855.0,9.3157,9.3645,9.3087,9.3366,247855.0
2017-04-05 14:05:00,13.38,13.41,13.37,13.37,109629.0,9.3366,9.3576,9.3296,9.3296,109629.0
2017-04-05 14:10:00,13.37,13.39,13.35,13.36,38467.0,9.3296,9.3436,9.3157,9.3227,38467.0
2017-04-05 14:15:00,13.36,13.38,13.35,13.38,37816.0,9.3227,9.3366,9.3157,9.3366,37816.0
2017-04-05 14:20:00,13.38,13.38,13.32,13.32,76707.0,9.3366,9.3366,9.2948,9.2948,76707.0
2017-04-05 14:25:00,13.33,13.36,13.32,13.35,29559.0,9.3017,9.3227,9.2948,9.3157,29559.0
2017-04-05 14:30:00,13.35,13.36,13.31,13.32,49903.0,9.3157,9.3227,9.2878,9.2948,49903.0
2017-04-05 14:35:00,13.32,13.32,13.28,13.29,39930.0,9.2948,9.2948,9.2668,9.2738,39930.0
2017-04-05 14:40:00,13.29,13.31,13.27,13.31,92844.0,9.2738,9.2878,9.2599,9.2878,92844.0
2017-04-05 14:45:00,13.3,13.31,13.27,13.29,54032.0,9.2808,9.2878,9.2599,9.2738,54032.0
2017-04-05 14:50:00,13.28,13.29,13.23,13.25,152880.0,9.2668,9.2738,9.232,9.2459,152880.0
2017-04-05 14:55:00,13.26,13.27,13.23,13.24,37160.0,9.2529,9.2599,9.232,9.2389,37160.0
2017-04-05 15:00:00,13.24,13.25,13.22,13.23,84943.0,9.2389,9.2459,9.225,9.232,84943.0
2017-04-05 15:05:00,13.23,13.23,13.2,13.2,46832.0,9.232,9.232,9.211,9.211,46832.0
2017-04-05 15:10:00,13.2,13.21,13.16,13.16,106912.0,9.211,9.218,9.1831,9.1831,106912.0
2017-04-05 15:15:00,13.16,13.19,13.16,13.17,63206.0,9.1831,9.204,9.1831,9.1901,63206.0
2017-04-05 15:20:00,13.16,13.17,13.11,13.12,165682.0,9.1831,9.1901,9.1482,9.1552,165682.0
2017-04-05 15:25:00,13.12,13.13,13.09,13.13,176868.0,9.1552,9.1622,9.1343,9.1622,176868.0
2017-04-05 15:30:00,13.13,13.13,13.07,13.09,163820.0,9.1622,9.1622,9.1203,9.1343,163820.0
2017-04-05 15:35:00,13.09,13.13,13.08,13.12,157622.0,9.1343,9.1622,9.1273,9.1552,157622.0
2017-04-05 15:40:00,13.12,13.12,13.09,13.1,164914.0,9.1552,9.1552,9.1343,9.1412,164914.0
2017-04-05 15:45:00,13.1,13.11,13.06,13.07,282600.0,9.1412,9.1482,9.1133,9.1203,282600.0
2017-04-05 15:50:00,13.07,13.12,13.06,13.11,460321.0,9.1203,9.1552,9.1133,9.1482,460321.0
2017-04-05 15:55:00,13.11,13.11,13.06,13.07,568986.0,9.1482,9.1482,9.1133,9.1203,568986.0
2017-04-06 09:30:00,13.04,13.1,12.96,12.98,243631.0,9.0994,9.1412,9.0435,9.0575,243631.0
2017-04-06 09:35:00,12.98,13.05,12.97,13.05,271044.0,9.0575,9.1064,9.0505,9.1064,271044.0
2017-04-06 09:40:00,13.04,13.07,13.0,13.01,263813.0,9.0994,9.1203,9.0715,9.0784,263813.0
2017-04-06 09:45:00,13.01,13.01,12.93,12.96,297866.0,9.0784,9.0784,9.0226,9.0435,297866.0
2017-04-06 09:50:00,12.97,13.06,12.97,13.06,108625.0,9.0505,9.1133,9.0505,9.1133,108625.0
2017-04-06 09:55:00,13.06,13.08,13.03,13.06,150693.0,9.1133,9.1273,9.0924,9.1133,150693.0
2017-04-06 10:00:00,13.07,13.08,13.04,13.08,154654.0,9.1203,9.1273,9.0994,9.1273,154654.0
2017-04-06 10:05:00,13.08,13.12,13.08,13.11,73251.0,9.1273,9.1552,9.1273,9.1482,73251.0
2017-04-06 10:10:00,13.1,13.15,13.08,13.12,127993.0,9.1412,9.1761,9.1273,9.1552,127993.0
2017-04-06 10:15:00,13.12,13.16,13.1,13.11,165479.0,9.1552,9.1831,9.1412,9.1482,165479.0
2017-04-06 10:20:00,13.11,13.16,13.11,13.12,88186.0,9.1482,9.1831,9.1482,9.1552,88186.0
2017-04-06 10:25:00,13.13,13.16,13.11,13.14,57981.0,9.1622,9.1831,9.1482,9.1692,57981.0
2017-04-06 10:30:00,13.14,13.18,13.13,13.15,337880.0,9.1692,9.1971,9.1622,9.1761,337880.0
2017-04-06 10:35:00,13.15,13.19,13.14,13.16,56522.0,9.1761,9.204,9.1692,9.1831,56522.0
2017-04-06 10:40:00,13.16,13.16,13.11,13.12,101647.0,9.1831,9.1831,9.1482,9.1552,101647.0
2017-04-06 10:45:00,13.13,13.15,13.12,13.14,49381.0,9.1622,9.1761,9.1552,9.1692,49381.0
2017-04-06 10:50:00,13.14,13.16,13.13,13.13,32940.0,9.1692,9.1831,9.1622,9.1622,32940.0
2017-04-06 10:55:00,13.14,13.17,13.13,13.13,39997.0,9.1692,9.1901,9.1622,9.1622,39997.0
2017-04-06 11:00:00,13.14,13.17,13.13,13.13,52865.0,9.1692,9.1901,9.1622,9.1622,52865.0
2017-04-06 11:05:00,13.13,13.16,13.13,13.13,54000.0,9.1622,9.1831,9.1622,9.1622,54000.0
2017-04-06 11:10:00,13.14,13.16,13.13,13.14,102645.0,9.1692,9.1831,9.1622,9.1692,102645.0
2017-04-06 11:15:00,13.14,13.17,13.13,13.17,52454.0,9.1692,9.1901,9.1622,9.1901,52454.0
2017-04-06 11:20:00,13.16,13.22,13.16,13.22,55457.0,9.1831,9.225,9.1831,9.225,55457.0
2017-04-06 11:25:00,13.22,13.24,13.2,13.22,86537.0,9.225,9.2389,9.211,9.225,86537.0
2017-04-06 11:30:00,13.22,13.22,13.19,13.19,28726.0,9.225,9.225,9.204,9.204,28726.0
2017-04-06 11:35:00,13.19,13.21,13.17,13.18,217545.0,9.204,9.218,9.1901,9.1971,217545.0
2017-04-06 11:40:00,13.18,13.2,13.17,13.18,31163.0,9.1971,9.211,9.1901,9.1971,31163.0
2017-04-06 11:45:00,13.18,13.2,13.17,13.19,215604.0,9.1971,9.211,9.1901,9.204,215604.0
2017-04-06 11:50:00,13.18,13.19,13.17,13.18,49725.0,9.1971,9.204,9.1901,9.1971,49725.0
2017-04-06 11:55:00,13.17,13.19,13.16,13.17,66238.0,9.1901,9.204,9.1831,9.1901,66238.0
2017-04-06 12:00:00,13.16,13.19,13.16,13.19,31519.0,9.1831,9.204,9.1831,9.204,31519.0
2017-04-06 12:05:00,13.18,13.2,13.16,13.18,43565.0,9.1971,9.211,9.1831,9.1971,43565.0
2017-04-06 12:10:00,13.18,13.18,13.16,13.17,18348.0,9.1971,9.1971,9.1831,9.1901,18348.0
2017-04-06 12:15:00,13.17,13.18,13.16,13.18,25099.0,9.1901,9.1971,9.1831,9.1971,25099.0
2017-04-06 12:20:00,13.17,13.19,13.16,13.16,29950.0,9.1901,9.204,9.1831,9.1831,29950.0
2017-04-06 12:25:00,13.17,13.17,13.16,13.17,7594.0,9.1901,9.1901,9.1831,9.1901,7594.0
2017-04-06 12:30:00,13.17,13.18,13.16,13.17,39692.0,9.1901,9.1971,9.1831,9.1901,39692.0
2017-04-06 12:35:00,13.17,13.17,13.14,13.16,42905.0,9.1901,9.1901,9.1692,9.1831,42905.0
2017-04-06 12:40:00,13.15,13.16,13.12,13.13,22994.0,9.1761,9.1831,9.1552,9.1622,22994.0
2017-04-06 12:45:00,13.13,13.15,13.12,13.15,18202.0,9.1622,9.1761,9.1552,9.1761,18202.0
2017-04-06 12:50:00,13.15,13.16,13.14,13.14,17945.0,9.1761,9.1831,9.1692,9.1692,17945.0
2017-04-06 12:55:00,13.14,13.18,13.14,13.17,26867.0,9.1692,9.1971,9.1692,9.1901,26867.0
2017-04-06 13:00:00,13.18,13.19,13.16,13.18,36061.0,9.1971,9.204,9.1831,9.1971,36061.0
2017-04-06 13:05:00,13.19,13.21,13.17,13.21,19891.0,9.204,9.218,9.1901,9.218,19891.0
2017-04-06 13:10:00,13.21,13.23,13.19,13.22,30720.0,9.218,9.232,9.204,9.225,30720.0
2017-04-06 13:15:00,13.22,13.26,13.22,13.26,45416.0,9.225,9.2529,9.225,9.2529,45416.0
2017-04-06 13:20:00,13.26,13.26,13.23,13.25,103647.0,9.2529,9.2529,9.232,9.2459,103647.0
2017-04-06 13:25:00,13.25,13.27,13.25,13.27,21726.0,9.2459,9.2599,9.2459,9.2599,21726.0
2017-04-06 13:30:00,13.26,13.27,13.25,13.26,53175.0,9.2529,9.2599,9.2459,9.2529,53175.0
2017-04-06 13:35:00,13.27,13.27,13.23,13.24,36348.0,9.2599,9.2599,9.232,9.2389,36348.0
2017-04-06 13:40:00,13.24,13.24,13.23,13.24,22904.0,9.2389,9.2389,9.232,9.2389,22904.0
2017-04-06 13:45:00,13.24,13.24,13.22,13.22,43649.0,9.2389,9.2389,9.225,9.225,43649.0
2017-04-06 13:50:00,13.23,13.24,13.22,13.23,123712.0,9.232,9.2389,9.225,9.232,123712.0
2017-04-06 13:55:00,13.23,13.24,13.22,13.23,53244.0,9.232,9.2389,9.225,9.232,53244.0
2017-04-06 14:00:00,13.23,13.23,13.22,13.23,63817.0,9.232,9.232,9.225,9.232,63817.0
2017-04-06 14:05:00,13.23,13.23,13.2,13.21,96341.0,9.232,9.232,9.211,9.218,96341.0
2017-04-06 14:10:00,13.21,13.21,13.19,13.2,42564.0,9.218,9.218,9.204,9.211,42564.0
2017-04-06 14:15:00,13.2,13.22,13.19,13.21,63040.0,9.211,9.225,9.204,9.218,63040.0
2017-04-06 14:20:00,13.21,13.22,13.18,13.19,131039.0,9.218,9.225,9.1971,9.204,131039.0
2017-04-06 14:25:00,13.19,13.19,13.14,13.16,90827.0,9.204,9.204,9.1692,9.1831,90827.0
2017-04-06 14:30:00,13.15,13.17,13.15,13.17,30635.0,9.1761,9.1901,9.1761,9.1901,30635.0
2017-04-06 14:35:00,13.16,13.18,13.15,13.18,51776.0,9.1831,9.1971,9.1761,9.1971,51776.0
2017-04-06 14:40:00,13.17,13.2,13.16,13.2,82699.0,9.1901,9.211,9.1831,9.211,82699.0
2017-04-06 14:45:00,13.19,13.2,13.15,13.16,92549.0,9.204,9.211,9.1761,9.1831,92549.0
2017-04-06 14:50:00,13.16,13.17,13.13,13.15,63662.0,9.1831,9.1901,9.1622,9.1761,63662.0
2017-04-06 14:55:00,13.14,13.15,13.11,13.13,48551.0,9.1692,9.1761,9.1482,9.1622,48551.0
2017-04-06 15:00:00,13.13,13.14,13.12,13.13,31351.0,9.1622,9.1692,9.1552,9.1622,31351.0
2017-04-06 15:05:00,13.13,13.14,13.11,13.14,91222.0,9.1622,9.1692,9.1482,9.1692,91222.0
2017-04-06 15:10:00,13.13,13.16,13.13,13.16,70380.0,9.1622,9.1831,9.1622,9.1831,70380.0
2017-04-06 15:15:00,13.16,13.19,13.15,13.19,127200.0,9.1831,9.204,9.1761,9.204,127200.0
2017-04-06 15:20:00,13.18,13.19,13.16,13.16,93208.0,9.1971,9.204,9.1831,9.1831,93208.0
2017-04-06 15:25:00,13.17,13.19,13.16,13.18,61983.0,9.1901,9.204,9.1831,9.1971,61983.0
2017-04-06 15:30:00,13.17,13.18,13.13,13.15,99874.0,9.1901,9.1971,9.1622,9.1761,99874.0
2017-04-06 15:35:00,13.15,13.18,13.14,13.17,116401.0,9.1761,9.1971,9.1692,9.1901,116401.0
2017-04-06 15:40:00,13.18,13.19,13.16,13.19,162991.0,9.1971,9.204,9.1831,9.204,162991.0
2017-04-06 15:45:00,13.19,13.19,13.17,13.18,187681.0,9.204,9.204,9.1901,9.1971,187681.0
2017-04-06 15:50:00,13.18,13.19,13.17,13.17,127370.0,9.1971,9.204,9.1901,9.1901,127370.0
2017-04-06 15:55:00,13.17,13.2,13.16,13.2,367261.0,9.1901,9.211,9.1831,9.211,367261.0
2017-04-07 09:30:00,13.1,13.12,13.07,13.08,259360.0,9.1412,9.1552,9.1203,9.1273,259360.0
2017-04-07 09:35:00,13.08,13.18,13.07,13.15,190455.0,9.1273,9.1971,9.1203,9.1761,190455.0
2017-04-07 09:40:00,13.16,13.16,13.1,13.11,122305.0,9.1831,9.1831,9.1412,9.1482,122305.0
2017-04-07 09:45:00,13.11,13.12,13.06,13.07,176736.0,9.1482,9.1552,9.1133,9.1203,176736.0
2017-04-07 09:50:00,13.07,13.09,13.02,13.03,119458.0,9.1203,9.1343,9.0854,9.0924,119458.0
2017-04-07 09:55:00,13.03,13.05,13.01,13.02,115586.0,9.0924,9.1064,9.0784,9.0854,115586.0
2017-04-07 10:00:00,13.02,13.08,13.0,13.06,79875.0,9.0854,9.1273,9.0715,9.1133,79875.0
2017-04-07 10:05:00,13.07,13.09,13.04,13.09,196265.0,9.1203,9.1343,9.0994,9.1343,196265.0
2017-04-07 10:10:00,13.08,13.11,13.07,13.07,109267.0,9.1273,9.1482,9.1203,9.1203,109267.0
2017-04-07 10:15:00,13.07,13.12,13.05,13.1,339322.0,9.1203,9.1552,9.1064,9.1412,339322.0
2017-04-07 10:20:00,13.1,13.14,13.09,13.12,223867.0,9.1412,9.1692,9.1343,9.1552,223867.0
2017-04-07 10:25:00,13.12,13.14,13.1,13.11,113683.0,9.1552,9.1692,9.1412,9.1482,113683.0
2017-04-07 10:30:00,13.11,13.15,13.1,13.14,111012.0,9.1482,9.1761,9.1412,9.1692,111012.0
2017-04-07 10:35:00,13.15,13.17,13.12,13.16,137039.0,9.1761,9.1901,9.1552,9.1831,137039.0
2017-04-07 10:40:00,13.16,13.17,13.13,13.13,65004.0,9.1831,9.1901,9.1622,9.1622,65004.0
2017-04-07 10:45:00,13.13,13.13,13.07,13.08,72433.0,9.1622,9.1622,9.1203,9.1273,72433.0
2017-04-07 10:50:00,13.08,13.09,13.06,13.08,67865.0,9.1273,9.1343,9.1133,9.1273,67865.0
2017-04-07 10:55:00,13.08,13.09,13.07,13.08,36119.0,9.1273,9.1343,9.1203,9.1273,36119.0
2017-04-07 11:00:00,13.08,13.1,13.06,13.07,54287.0,9.1273,9.1412,9.1133,9.1203,54287.0
2017-04-07 11:05:00,13.07,13.08,13.05,13.06,54517.0,9.1203,9.1273,9.1064,9.1133,54517.0
2017-04-07 11:10:00,13.06,13.07,13.04,13.07,38282.0,9.1133,9.1203,9.0994,9.1203,38282.0
2017-04-07 11:15:00,13.07,13.1,13.05,13.09,86889.0,9.1203,9.1412,9.1064,9.1343,86889.0
2017-04-07 11:20:00,13.09,13.13,13.08,13.12,57101.0,9.1343,9.1622,9.1273,9.1552,57101.0
2017-04-07 11:25:00,13.11,13.13,13.09,13.1,65612.0,9.1482,9.1622,9.1343,9.1412,65612.0
2017-04-07 11:30:00,13.1,13.12,13.08,13.09,54084.0,9.1412,9.1552,9.1273,9.1343,54084.0
2017-04-07 11:35:00,13.09,13.1,13.07,13.08,30657.0,9.1343,9.1412,9.1203,9.1273,30657.0
2017-04-07 11:40:00,13.08,13.09,13.06,13.08,33148.0,9.1273,9.1343,9.1133,9.1273,33148.0
2017-04-07 11:45:00,13.08,13.09,13.05,13.08,68639.0,9.1273,9.1343,9.1064,9.1273,68639.0
2017-04-07 11:50:00,13.09,13.09,13.07,13.08,15329.0,9.1343,9.1343,9.1203,9.1273,15329.0
2017-04-07 11:55:00,13.08,13.09,13.07,13.08,21197.0,9.1273,9.1343,9.1203,9.1273,21197.0
2017-04-07 12:00:00,13.09,13.12,13.09,13.1,46669.0,9.1343,9.1552,9.1343,9.1412,46669.0
2017-04-07 12:05:00,13.11,13.12,13.09,13.11,24808.0,9.1482,9.1552,9.1343,9.1482,24808.0
2017-04-07 12:10:00,13.1,13.11,13.09,13.11,27448.0,9.1412,9.1482,9.1343,9.1482,27448.0
2017-04-07 12:15:00,13.11,13.13,13.1,13.12,85673.0,9.1482,9.1622,9.1412,9.1552,85673.0
2017-04-07 12:20:00,13.12,13.12,13.11,13.12,4250.0,9.1552,9.1552,9.1482,9.1552,4250.0
2017-04-07 12:25:00,13.12,13.13,13.1,13.1,46831.0,9.1552,9.1622,9.1412,9.1412,46831.0
2017-04-07 12:30:00,13.11,13.13,13.11,13.11,33551.0,9.1482,9.1622,9.1482,9.1482,33551.0
2017-04-07 12:35:00,13.11,13.11,13.09,13.09,51344.0,9.1482,9.1482,9.1343,9.1343,51344.0
2017-04-07 12:40:00,13.1,13.11,13.09,13.1,83123.0,9.1412,9.1482,9.1343,9.1412,83123.0
2017-04-07 12:45:00,13.1,13.12,13.1,13.12,48656.0,9.1412,9.1552,9.1412,9.1552,48656.0
2017-04-07 12:50:00,13.12,13.15,13.11,13.15,51874.0,9.1552,9.1761,9.1482,9.1761,51874.0
2017-04-07 12:55:00,13.15,13.17,13.14,13.17,38444.0,9.1761,9.1901,9.1692,9.1901,38444.0
2017-04-07 13:00:00,13.17,13.18,13.16,13.17,41594.0,9.1901,9.1971,9.1831,9.1901,41594.0
2017-04-07 13:05:00,13.16,13.19,13.15,13.18,116029.0,9.1831,9.204,9.1761,9.1971,116029.0
2017-04-07 13:10:00,13.19,13.2,13.18,13.19,46824.0,9.204,9.211,9.1971,9.204,46824.0
2017-04-07 13:15:00,13.19,13.21,13.18,13.19,42671.0,9.204,9.218,9.1971,9.204,42671.0
2017-04-07 13:20:00,13.19,13.2,13.18,13.2,45763.0,9.204,9.211,9.1971,9.211,45763.0
2017-04-07 13:25:00,13.2,13.2,13.18,13.2,23804.0,9.211,9.211,9.1971,9.211,23804.0
2017-04-07 13:30:00,13.2,13.23,13.2,13.2,62504.0,9.211,9.232,9.211,9.211,62504.0
2017-04-07 13:35:00,13.21,13.21,13.17,13.18,21387.0,9.218,9.218,9.1901,9.1971,21387.0
2017-04-07 13:40:00,13.18,13.19,13.17,13.17,70610.0,9.1971,9.204,9.1901,9.1901,70610.0
2017-04-07 13:45:00,13.18,13.19,13.17,13.18,150859.0,9.1971,9.204,9.1901,9.1971,150859.0
2017-04-07 13:50:00,13.18,13.21,13.17,13.2,45085.0,9.1971,9.218,9.1901,9.211,45085.0
2017-04-07 13:55:00,13.2,13.21,13.19,13.19,349011.0,9.211,9.218,9.204,9.204,349011.0
2017-04-07 14:00:00,13.2,13.23,13.2,13.21,31061.0,9.211,9.232,9.211,9.218,31061.0
2017-04-07 14:05:00,13.21,13.23,13.21,13.21,27068.0,9.218,9.232,9.218,9.218,27068.0
2017-04-07 14:10:00,13.22,13.23,13.21,13.21,38221.0,9.225,9.232,9.218,9.218,38221.0
2017-04-07 14:15:00,13.21,13.22,13.18,13.19,25367.0,9.218,9.225,9.1971,9.204,25367.0
2017-04-07 14:20:00,13.19,13.21,13.19,13.21,56652.0,9.204,9.218,9.204,9.218,56652.0
2017-04-07 14:25:00,13.21,13.21,13.19,13.2,54580.0,9.218,9.218,9.204,9.211,54580.0
2017-04-07 14:30:00,13.19,13.2,13.18,13.2,55552.0,9.204,9.211,9.1971,9.211,55552.0
2017-04-07 14:35:00,13.2,13.2,13.18,13.19,47595.0,9.211,9.211,9.1971,9.204,47595.0
2017-04-07 14:40:00,13.19,13.19,13.15,13.15,135788.0,9.204,9.204,9.1761,9.1761,135788.0
2017-04-07 14:45:00,13.16,13.17,13.15,13.16,33778.0,9.1831,9.1901,9.1761,9.1831,33778.0
2017-04-07 14:50:00,13.16,13.16,13.13,13.14,79489.0,9.1831,9.1831,9.1622,9.1692,79489.0
2017-04-07 14:55:00,13.13,13.14,13.12,13.12,22148.0,9.1622,9.1692,9.1552,9.1552,22148.0
2017-04-07 15:00:00,13.12,13.15,13.11,13.15,120992.0,9.1552,9.1761,9.1482,9.1761,120992.0
2017-04-07 15:05:00,13.15,13.16,13.13,13.13,66399.0,9.1761,9.1831,9.1622,9.1622,66399.0
2017-04-07 15:10:00,13.14,13.15,13.13,13.14,139883.0,9.1692,9.1761,9.1622,9.1692,139883.0
2017-04-07 15:15:00,13.13,13.15,13.13,13.15,67892.0,9.1622,9.1761,9.1622,9.1761,67892.0
2017-04-07 15:20:00,13.15,13.17,13.14,13.17,34398.0,9.1761,9.1901,9.1692,9.1901,34398.0
2017-04-07 15:25:00,13.17,13.17,13.13,13.13,50974.0,9.1901,9.1901,9.1622,9.1622,50974.0
2017-04-07 15:30:00,13.13,13.14,13.11,13.13,101620.0,9.1622,9.1692,9.1482,9.1622,101620.0
2017-04-07 15:35:00,13.13,13.15,13.12,13.15,123584.0,9.1622,9.1761,9.1552,9.1761,123584.0
2017-04-07 15:40:00,13.14,13.15,13.12,13.13,132863.0,9.1692,9.1761,9.1552,9.1622,132863.0
2017-04-07 15:45:00,13.13,13.14,13.12,13.13,48379.0,9.1622,9.1692,9.1552,9.1622,48379.0
2017-04-07 15:50:00,13.13,13.15,13.12,13.12,145816.0,9.1622,9.1761,9.1552,9.1552,145816.0
2017-04-07 15:55:00,13.13,13.15,13.12,13.13,387453.0,9.1622,9.1761,9.1552,9.1622,387453.0
2017-04-10 09:30:00,13.08,13.16,13.08,13.12,242241.0,9.1273,9.1831,9.1273,9.1552,242241.0
2017-04-10 09:35:00,13.11,13.17,13.11,13.13,224083.0,9.1482,9.1901,9.1482,9.1622,224083.0
2017-04-10 09:40:00,13.14,13.19,13.14,13.16,66129.0,9.1692,9.204,9.1692,9.1831,66129.0
2017-04-10 09:45:00,13.16,13.21,13.16,13.21,71782.0,9.1831,9.218,9.1831,9.218,71782.0
2017-04-10 09:50:00,13.21,13.22,13.19,13.19,47536.0,9.218,9.225,9.204,9.204,47536.0
2017-04-10 09:55:00,13.2,13.2,13.15,13.18,159180.0,9.211,9.211,9.1761,9.1971,159180.0
2017-04-10 10:00:00,13.17,13.19,13.16,13.16,41710.0,9.1901,9.204,9.1831,9.1831,41710.0
2017-04-10 10:05:00,13.17,13.2,13.16,13.17,104854.0,9.1901,9.211,9.1831,9.1901,104854.0
2017-04-10 10:10:00,13.17,13.17,13.13,13.16,281403.0,9.1901,9.1901,9.1622,9.1831,281403.0
2017-04-10 10:15:00,13.17,13.18,13.14,13.16,122343.0,9.1901,9.1971,9.1692,9.1831,122343.0
2017-04-10 10:20:00,13.16,13.17,13.13,13.16,105137.0,9.1831,9.1901,9.1622,9.1831,105137.0
2017-04-10 10:25:00,13.15,13.16,13.14,13.16,39999.0,9.1761,9.1831,9.1692,9.1831,39999.0
2017-04-10 10:30:00,13.16,13.17,13.13,13.13,127820.0,9.1831,9.1901,9.1622,9.1622,127820.0
2017-04-10 10:35:00,13.13,13.15,13.09,13.1,161876.0,9.1622,9.1761,9.1343,9.1412,161876.0
2017-04-10 10:40:00,13.1,13.12,13.09,13.1,80452.0,9.1412,9.1552,9.1343,9.1412,80452.0
2017-04-10 10:45:00,13.11,13.12,13.1,13.1,37691.0,9.1482,9.1552,9.1412,9.1412,37691.0
2017-04-10 10:50:00,13.1,13.11,13.07,13.08,95046.0,9.1412,9.1482,9.1203,9.1273,95046.0
2017-04-10 10:55:00,13.08,13.1,13.05,13.06,93954.0,9.1273,9.1412,9.1064,9.1133,93954.0
2017-04-10 11:00:00,13.06,13.09,13.04,13.07,109086.0,9.1133,9.1343,9.0994,9.1203,109086.0
2017-04-10 11:05:00,13.07,13.08,13.04,13.07,94210.0,9.1203,9.1273,9.0994,9.1203,94210.0
2017-04-10 11:10:00,13.07,13.09,13.06,13.08,37094.0,9.1203,9.1343,9.1133,9.1273,37094.0
2017-04-10 11:15:00,13.08,13.1,13.07,13.08,38349.0,9.1273,9.1412,9.1203,9.1273,38349.0
2017-04-10 11:20:00,13.08,13.09,13.06,13.08,33136.0,9.1273,9.1343,9.1133,9.1273,33136.0
2017-04-10 11:25:00,13.08,13.08,13.05,13.06,42672.0,9.1273,9.1273,9.1064,9.1133,42672.0
2017-04-10 11:30:00,13.06,13.07,13.0,13.0,100428.0,9.1133,9.1203,9.0715,9.0715,100428.0
2017-04-10 11:35:00,13.0,13.01,12.98,13.0,67536.0,9.0715,9.0784,9.0575,9.0715,67536.0
2017-04-10 11:40:00,13.0,13.01,12.97,13.01,40165.0,9.0715,9.0784,9.0505,9.0784,40165.0
2017-04-10 11:45:00,13.0,13.02,12.99,13.02,60123.0,9.0715,9.0854,9.0645,9.0854,60123.0
2017-04-10 11:50:00,13.02,13.02,12.99,13.02,132273.0,9.0854,9.0854,9.0645,9.0854,132273.0
2017-04-10 11:55:00,13.02,13.02,12.99,13.0,64358.0,9.0854,9.0854,9.0645,9.0715,64358.0
2017-04-10 12:00:00,12.99,13.01,12.99,13.01,74384.0,9.0645,9.0784,9.0645,9.0784,74384.0
2017-04-10 12:05:00,13.01,13.01,12.98,12.98,92370.0,9.0784,9.0784,9.0575,9.0575,92370.0
2017-04-10 12:10:00,12.99,13.0,12.94,12.95,96563.0,9.0645,9.0715,9.0296,9.0366,96563.0
2017-04-10 12:15:00,12.95,12.97,12.94,12.95,71226.0,9.0366,9.0505,9.0296,9.0366,71226.0
2017-04-10 12:20:00,12.95,12.95,12.93,12.94,24847.0,9.0366,9.0366,9.0226,9.0296,24847.0
2017-04-10 12:25:00,12.94,12.97,12.93,12.96,62610.0,9.0296,9.0505,9.0226,9.0435,62610.0
2017-04-10 12:30:00,12.96,12.99,12.95,12.99,49184.0,9.0435,9.0645,9.0366,9.0645,49184.0
2017-04-10 12:35:00,12.99,13.0,12.97,13.0,62286.0,9.0645,9.0715,9.0505,9.0715,62286.0
2017-04-10 12:40:00,13.0,13.03,12.99,13.02,34355.0,9.0715,9.0924,9.0645,9.0854,34355.0
2017-04-10 12:45:00,13.03,13.04,13.01,13.04,42819.0,9.0924,9.0994,9.0784,9.0994,42819.0
2017-04-10 12:50:00,13.04,13.05,13.04,13.04,21362.0,9.0994,9.1064,9.0994,9.0994,21362.0
2017-04-10 12:55:00,13.05,13.06,13.03,13.04,38810.0,9.1064,9.1133,9.0924,9.0994,38810.0
2017-04-10 13:00:00,13.04,13.04,13.02,13.02,33538.0,9.0994,9.0994,9.0854,9.0854,33538.0
2017-04-10 13:05:00,13.03,13.04,13.02,13.04,43237.0,9.0924,9.0994,9.0854,9.0994,43237.0
2017-04-10 13:10:00,13.04,13.05,13.03,13.05,11701.0,9.0994,9.1064,9.0924,9.1064,11701.0
2017-04-10 13:15:00,13.05,13.05,13.02,13.03,48068.0,9.1064,9.1064,9.0854,9.0924,48068.0
2017-04-10 13:20:00,13.04,13.05,13.03,13.04,9902.0,9.0994,9.1064,9.0924,9.0994,9902.0
2017-04-10 13:25:00,13.05,13.05,13.03,13.03,12992.0,9.1064,9.1064,9.0924,9.0924,12992.0
2017-04-10 13:30:00,13.04,13.05,13.03,13.05,34974.0,9.0994,9.1064,9.0924,9.1064,34974.0
2017-04-10 13:35:00,13.05,13.08,13.04,13.07,58230.0,9.1064,9.1273,9.0994,9.1203,58230.0
2017-04-10 13:40:00,13.07,13.07,13.05,13.06,38157.0,9.1203,9.1203,9.1064,9.1133,38157.0
2017-04-10 13:45:00,13.06,13.06,13.05,13.05,14128.0,9.1133,9.1133,9.1064,9.1064,14128.0
2017-04-10 13:50:00,13.06,13.06,13.04,13.05,39066.0,9.1133,9.1133,9.0994,9.1064,39066.0
2017-04-10 13:55:00,13.05,13.07,13.05,13.07,22548.0,9.1064,9.1203,9.1064,9.1203,22548.0
2017-04-10 14:00:00,13.06,13.07,13.02,13.03,32567.0,9.1133,9.1203,9.0854,9.0924,32567.0
2017-04-10 14:05:00,13.03,13.04,13.02,13.04,27329.0,9.0924,9.0994,9.0854,9.0994,27329.0
2017-04-10 14:10:00,13.04,13.05,13.03,13.04,37386.0,9.0994,9.1064,9.0924,9.0994,37386.0
2017-04-10 14:15:00,13.04,13.04,13.03,13.04,21039.0,9.0994,9.0994,9.0924,9.0994,21039.0
2017-04-10 14:20:00,13.03,13.05,13.03,13.04,54949.0,9.0924,9.1064,9.0924,9.0994,54949.0
2017-04-10 14:25:00,13.04,13.05,13.02,13.03,32686.0,9.0994,9.1064,9.0854,9.0924,32686.0
2017-04-10 14:30:00,13.02,13.04,13.02,13.03,51818.0,9.0854,9.0994,9.0854,9.0924,51818.0
2017-04-10 14:35:00,13.03,13.03,13.02,13.03,11842.0,9.0924,9.0924,9.0854,9.0924,11842.0
2017-04-10 14:40:00,13.02,13.03,13.01,13.03,87380.0,9.0854,9.0924,9.0784,9.0924,87380.0
2017-04-10 14:45:00,13.04,13.06,13.03,13.04,52019.0,9.0994,9.1133,9.0924,9.0994,52019.0
2017-04-10 14:50:00,13.05,13.05,13.04,13.05,19719.0,9.1064,9.1064,9.0994,9.1064,19719.0
2017-04-10 14:55:00,13.05,13.05,13.04,13.04,20336.0,9.1064,9.1064,9.0994,9.0994,20336.0
2017-04-10 15:00:00,13.05,13.06,13.04,13.05,50304.0,9.1064,9.1133,9.0994,9.1064,50304.0
2017-04-10 15:05:00,13.05,13.08,13.05,13.06,63039.0,9.1064,9.1273,9.1064,9.1133,63039.0
2017-04-10 15:10:00,13.06,13.07,13.05,13.06,28306.0,9.1133,9.1203,9.1064,9.1133,28306.0
2017-04-10 15:15:00,13.06,13.07,13.04,13.05,85574.0,9.1133,9.1203,9.0994,9.1064,85574.0
2017-04-10 15:20:00,13.05,13.05,13.02,13.03,33395.0,9.1064,9.1064,9.0854,9.0924,33395.0
2017-04-10 15:25:00,13.04,13.04,13.03,13.03,18802.0,9.0994,9.0994,9.0924,9.0924,18802.0
2017-04-10 15:30:00,13.03,13.03,13.0,13.01,151803.0,9.0924,9.0924,9.0715,9.0784,151803.0
2017-04-10 15:35:00,13.01,13.02,13.01,13.02,124041.0,9.0784,9.0854,9.0784,9.0854,124041.0
2017-04-10 15:40:00,13.01,13.02,12.99,12.99,90757.0,9.0784,9.0854,9.0645,9.0645,90757.0
2017-04-10 15:45:00,13.0,13.01,12.99,13.0,152376.0,9.0715,9.0784,9.0645,9.0715,152376.0
2017-04-10 15:50:00,12.99,13.02,12.99,13.0,206361.0,9.0645,9.0854,9.0645,9.0715,206361.0
2017-04-10 15:55:00,13.0,13.01,12.99,13.0,337731.0,9.0715,9.0784,9.0645,9.0715,337731.0
2017-04-11 09:30:00,12.91,12.94,12.84,12.86,218721.0,9.0087,9.0296,8.9598,8.9738,218721.0
2017-04-11 09:35:00,12.87,12.91,12.84,12.87,210852.0,8.9807,9.0087,8.9598,8.9807,210852.0
2017-04-11 09:40:00,12.87,12.88,12.82,12.86,131683.0,8.9807,8.9877,8.9459,8.9738,131683.0
2017-04-11 09:45:00,12.86,12.88,12.84,12.86,107550.0,8.9738,8.9877,8.9598,8.9738,107550.0
2017-04-11 09:50:00,12.86,12.91,12.85,12.9,52477.0,8.9738,9.0087,8.9668,9.0017,52477.0
2017-04-11 09:55:00,12.89,12.9,12.87,12.9,61816.0,8.9947,9.0017,8.9807,9.0017,61816.0
2017-04-11 10:00:00,12.91,12.97,12.9,12.97,70512.0,9.0087,9.0505,9.0017,9.0505,70512.0
2017-04-11 10:05:00,12.97,12.99,12.93,12.94,129961.0,9.0505,9.0645,9.0226,9.0296,129961.0
2017-04-11 10:10:00,12.94,12.96,12.92,12.92,54210.0,9.0296,9.0435,9.0156,9.0156,54210.0
2017-04-11 10:15:00,12.92,12.93,12.88,12.9,95042.0,9.0156,9.0226,8.9877,9.0017,95042.0
2017-04-11 10:20:00,12.9,12.9,12.84,12.85,259139.0,9.0017,9.0017,8.9598,8.9668,259139.0
2017-04-11 10:25:00,12.85,12.87,12.83,12.85,265174.0,8.9668,8.9807,8.9528,8.9668,265174.0
2017-04-11 10:30:00,12.85,12.85,12.77,12.78,113040.0,8.9668,8.9668,8.911,8.9179,113040.0
2017-04-11 10:35:00,12.78,12.84,12.77,12.83,168919.0,8.9179,8.9598,8.911,8.9528,168919.0
2017-04-11 10:40:00,12.83,12.83,12.76,12.81,248229.0,8.9528,8.9528,8.904,8.9389,248229.0
2017-04-11 10:45:00,12.8,12.81,12.78,12.79,135380.0,8.9319,8.9389,8.9179,8.9249,135380.0
2017-04-11 10:50:00,12.78,12.8,12.75,12.77,104131.0,8.9179,8.9319,8.897,8.911,104131.0
2017-04-11 10:55:00,12.77,12.78,12.74,12.77,119341.0,8.911,8.9179,8.89,8.911,119341.0
2017-04-11 11:00:00,12.77,12.81,12.75,12.81,64093.0,8.911,8.9389,8.897,8.9389,64093.0
2017-04-11 11:05:00,12.81,12.83,12.79,12.8,116606.0,8.9389,8.9528,8.9249,8.9319,116606.0
2017-04-11 11:10:00,12.8,12.81,12.77,12.78,51656.0,8.9319,8.9389,8.911,8.9179,51656.0
2017-04-11 11:15:00,12.77,12.79,12.74,12.78,116811.0,8.911,8.9249,8.89,8.9179,116811.0
2017-04-11 11:20:00,12.78,12.84,12.77,12.81,74535.0,8.9179,8.9598,8.911,8.9389,74535.0
2017-04-11 11:25:00,12.81,12.83,12.79,12.83,107666.0,8.9389,8.9528,8.9249,8.9528,107666.0
2017-04-11 11:30:00,12.83,12.85,12.82,12.85,229183.0,8.9528,8.9668,8.9459,8.9668,229183.0
2017-04-11 11:35:00,12.85,12.9,12.84,12.89,159081.0,8.9668,9.0017,8.9598,8.9947,159081.0
2017-04-11 11:40:00,12.88,12.89,12.86,12.88,146080.0,8.9877,8.9947,8.9738,8.9877,146080.0
2017-04-11 11:45:00,12.87,12.9,12.86,12.88,85080.0,8.9807,9.0017,8.9738,8.9877,85080.0
2017-04-11 11:50:00,12.88,12.91,12.87,12.9,118511.0,8.9877,9.0087,8.9807,9.0017,118511.0
2017-04-11 11:55:00,12.9,12.91,12.88,12.89,46283.0,9.0017,9.0087,8.9877,8.9947,46283.0
2017-04-11 12:00:00,12.88,12.89,12.84,12.86,87487.0,8.9877,8.9947,8.9598,8.9738,87487.0
2017-04-11 12:05:00,12.86,12.88,12.86,12.88,89232.0,8.9738,8.9877,8.9738,8.9877,89232.0
2017-04-11 12:10:00,12.87,12.9,12.87,12.9,49964.0,8.9807,9.0017,8.9807,9.0017,49964.0
2017-04-11 12:15:00,12.9,12.93,12.89,12.92,121475.0,9.0017,9.0226,8.9947,9.0156,121475.0
2017-04-11 12:20:00,12.92,12.95,12.91,12.93,118951.0,9.0156,9.0366,9.0087,9.0226,118951.0
2017-04-11 12:25:00,12.93,12.93,12.91,12.93,37634.0,9.0226,9.0226,9.0087,9.0226,37634.0
2017-04-11 12:30:00,12.92,12.94,12.91,12.92,61938.0,9.0156,9.0296,9.0087,9.0156,61938.0
2017-04-11 12:35:00,12.92,12.94,12.91,12.92,101147.0,9.0156,9.0296,9.0087,9.0156,101147.0
2017-04-11 12:40:00,12.92,12.92,12.89,12.9,42302.0,9.0156,9.0156,8.9947,9.0017,42302.0
2017-04-11 12:45:00,12.9,12.91,12.89,12.89,26342.0,9.0017,9.0087,8.9947,8.9947,26342.0
2017-04-11 12:50:00,12.9,12.93,12.89,12.93,72839.0,9.0017,9.0226,8.9947,9.0226,72839.0
2017-04-11 12:55:00,12.92,12.93,12.91,12.92,27377.0,9.0156,9.0226,9.0087,9.0156,27377.0
2017-04-11 13:00:00,12.92,12.96,12.91,12.95,141780.0,9.0156,9.0435,9.0087,9.0366,141780.0
2017-04-11 13:05:00,12.96,12.98,12.95,12.96,47136.0,9.0435,9.0575,9.0366,9.0435,47136.0
2017-04-11 13:10:00,12.96,12.97,12.94,12.94,23994.0,9.0435,9.0505,9.0296,9.0296,23994.0
2017-04-11 13:15:00,12.95,12.97,12.94,12.96,20599.0,9.0366,9.0505,9.0296,9.0435,20599.0
2017-04-11 13:20:00,12.95,12.98,12.94,12.94,105430.0,9.0366,9.0575,9.0296,9.0296,105430.0
2017-04-11 13:25:00,12.94,12.95,12.93,12.94,57166.0,9.0296,9.0366,9.0226,9.0296,57166.0
2017-04-11 13:30:00,12.94,12.96,12.92,12.93,52282.0,9.0296,9.0435,9.0156,9.0226,52282.0
2017-04-11 13:35:00,12.93,12.95,12.92,12.94,105627.0,9.0226,9.0366,9.0156,9.0296,105627.0
2017-04-11 13:40:00,12.94,12.95,12.9,12.9,27093.0,9.0296,9.0366,9.0017,9.0017,27093.0
2017-04-11 13:45:00,12.9,12.92,12.89,12.9,65907.0,9.0017,9.0156,8.9947,9.0017,65907.0
2017-04-11 13:50:00,12.91,12.92,12.9,12.91,49297.0,9.0087,9.0156,9.0017,9.0087,49297.0
2017-04-11 13:55:00,12.91,12.92,12.89,12.92,34939.0,9.0087,9.0156,8.9947,9.0156,34939.0
2017-04-11 14:00:00,12.92,12.94,12.91,12.92,45360.0,9.0156,9.0296,9.0087,9.0156,45360.0
2017-04-11 14:05:00,12.92,12.94,12.91,12.93,60456.0,9.0156,9.0296,9.0087,9.0226,60456.0
2017-04-11 14:10:00,12.93,12.94,12.88,12.91,85812.0,9.0226,9.0296,8.9877,9.0087,85812.0
2017-04-11 14:15:00,12.91,12.91,12.88,12.89,57156.0,9.0087,9.0087,8.9877,8.9947,57156.0
2017-04-11 14:20:00,12.89,12.9,12.88,12.9,16133.0,8.9947,9.0017,8.9877,9.0017,16133.0
2017-04-11 14:25:00,12.9,12.92,12.9,12.92,76421.0,9.0017,9.0156,9.0017,9.0156,76421.0
2017-04-11 14:30:00,12.92,12.95,12.91,12.95,169263.0,9.0156,9.0366,9.0087,9.0366,169263.0
2017-04-11 14:35:00,12.94,12.96,12.94,12.95,53158.0,9.0296,9.0435,9.0296,9.0366,53158.0
2017-04-11 14:40:00,12.95,12.95,12.93,12.94,33425.0,9.0366,9.0366,9.0226,9.0296,33425.0
2017-04-11 14:45:00,12.93,12.95,12.92,12.95,38392.0,9.0226,9.0366,9.0156,9.0366,38392.0
2017-04-11 14:50:00,12.95,12.98,12.94,12.98,34151.0,9.0366,9.0575,9.0296,9.0575,34151.0
2017-04-11 14:55:00,12.98,12.99,12.95,12.96,60247.0,9.0575,9.0645,9.0366,9.0435,60247.0
2017-04-11 15:00:00,12.96,12.97,12.95,12.96,84608.0,9.0435,9.0505,9.0366,9.0435,84608.0
2017-04-11 15:05:00,12.96,12.97,12.94,12.95,99290.0,9.0435,9.0505,9.0296,9.0366,99290.0
2017-04-11 15:10:00,12.96,12.96,12.94,12.94,32149.0,9.0435,9.0435,9.0296,9.0296,32149.0
2017-04-11 15:15:00,12.94,12.95,12.93,12.95,73998.0,9.0296,9.0366,9.0226,9.0366,73998.0
2017-04-11 15:20:00,12.95,12.96,12.94,12.95,76854.0,9.0366,9.0435,9.0296,9.0366,76854.0
2017-04-11 15:25:00,12.95,12.97,12.94,12.96,84592.0,9.0366,9.0505,9.0296,9.0435,84592.0
2017-04-11 15:30:00,12.96,12.98,12.95,12.98,65663.0,9.0435,9.0575,9.0366,9.0575,65663.0
2017-04-11 15:35:00,12.97,12.99,12.97,12.98,86801.0,9.0505,9.0645,9.0505,9.0575,86801.0
2017-04-11 15:40:00,12.98,12.98,12.96,12.96,63143.0,9.0575,9.0575,9.0435,9.0435,63143.0
2017-04-11 15:45:00,12.96,12.97,12.95,12.97,118057.0,9.0435,9.0505,9.0366,9.0505,118057.0
2017-04-11 15:50:00,12.97,12.98,12.96,12.97,128832.0,9.0505,9.0575,9.0435,9.0505,128832.0
2017-04-11 15:55:00,12.97,13.0,12.96,13.0,339651.0,9.0505,9.0715,9.0435,9.0715,339651.0
2017-04-12 09:30:00,12.95,13.0,12.9,12.92,159028.0,9.0366,9.0715,9.0017,9.0156,159028.0
2017-04-12 09:35:00,12.92,12.98,12.9,12.95,215817.0,9.0156,9.0575,9.0017,9.0366,215817.0
2017-04-12 09:40:00,12.95,12.99,12.95,12.96,201732.0,9.0366,9.0645,9.0366,9.0435,201732.0
2017-04-12 09:45:00,12.97,13.0,12.95,12.96,117418.0,9.0505,9.0715,9.0366,9.0435,117418.0
2017-04-12 09:50:00,12.96,12.98,12.93,12.96,107625.0,9.0435,9.0575,9.0226,9.0435,107625.0
2017-04-12 09:55:00,12.96,12.96,12.92,12.94,113304.0,9.0435,9.0435,9.0156,9.0296,113304.0
2017-04-12 10:00:00,12.93,12.96,12.91,12.93,199631.0,9.0226,9.0435,9.0087,9.0226,199631.0
2017-04-12 10:05:00,12.93,12.94,12.91,12.93,88658.0,9.0226,9.0296,9.0087,9.0226,88658.0
2017-04-12 10:10:00,12.92,12.93,12.88,12.9,82052.0,9.0156,9.0226,8.9877,9.0017,82052.0
2017-04-12 10:15:00,12.9,12.94,12.9,12.92,106350.0,9.0017,9.0296,9.0017,9.0156,106350.0
2017-04-12 10:20:00,12.92,12.92,12.89,12.91,95742.0,9.0156,9.0156,8.9947,9.0087,95742.0
2017-04-12 10:25:00,12.9,12.91,12.85,12.86,107263.0,9.0017,9.0087,8.9668,8.9738,107263.0
2017-04-12 10:30:00,12.86,12.91,12.86,12.87,77627.0,8.9738,9.0087,8.9738,8.9807,77627.0
2017-04-12 10:35:00,12.88,12.9,12.84,12.86,112438.0,8.9877,9.0017,8.9598,8.9738,112438.0
2017-04-12 10:40:00,12.86,12.87,12.82,12.82,57389.0,8.9738,8.9807,8.9459,8.9459,57389.0
2017-04-12 10:45:00,12.83,12.83,12.79,12.81,157014.0,8.9528,8.9528,8.9249,8.9389,157014.0
2017-04-12 10:50:00,12.8,12.82,12.78,12.82,95735.0,8.9319,8.9459,8.9179,8.9459,95735.0
2017-04-12 10:55:00,12.82,12.85,12.81,12.84,148809.0,8.9459,8.9668,8.9389,8.9598,148809.0
2017-04-12 11:00:00,12.83,12.85,12.81,12.83,68438.0,8.9528,8.9668,8.9389,8.9528,68438.0
2017-04-12 11:05:00,12.82,12.86,12.81,12.85,99893.0,8.9459,8.9738,8.9389,8.9668,99893.0
2017-04-12 11:10:00,12.86,12.86,12.83,12.85,148978.0,8.9738,8.9738,8.9528,8.9668,148978.0
2017-04-12 11:15:00,12.84,12.86,12.84,12.86,60247.0,8.9598,8.9738,8.9598,8.9738,60247.0
2017-04-12 11:20:00,12.85,12.87,12.82,12.84,86692.0,8.9668,8.9807,8.9459,8.9598,86692.0
2017-04-12 11:25:00,12.84,12.85,12.81,12.82,86316.0,8.9598,8.9668,8.9389,8.9459,86316.0
2017-04-12 11:30:00,12.82,12.82,12.8,12.8,88727.0,8.9459,8.9459,8.9319,8.9319,88727.0
2017-04-12 11:35:00,12.8,12.81,12.77,12.79,71027.0,8.9319,8.9389,8.911,8.9249,71027.0
2017-04-12 11:40:00,12.79,12.81,12.78,12.79,81703.0,8.9249,8.9389,8.9179,8.9249,81703.0
2017-04-12 11:45:00,12.79,12.8,12.78,12.8,56681.0,8.9249,8.9319,8.9179,8.9319,56681.0
2017-04-12 11:50:00,12.79,12.79,12.76,12.78,91092.0,8.9249,8.9249,8.904,8.9179,91092.0
2017-04-12 11:55:00,12.77,12.81,12.77,12.81,100277.0,8.911,8.9389,8.911,8.9389,100277.0
2017-04-12 12:00:00,12.81,12.82,12.78,12.8,335719.0,8.9389,8.9459,8.9179,8.9319,335719.0
2017-04-12 12:05:00,12.8,12.84,12.8,12.83,88899.0,8.9319,8.9598,8.9319,8.9528,88899.0
2017-04-12 12:10:00,12.82,12.85,12.82,12.85,71156.0,8.9459,8.9668,8.9459,8.9668,71156.0
2017-04-12 12:15:00,12.85,12.85,12.83,12.84,48233.0,8.9668,8.9668,8.9528,8.9598,48233.0
2017-04-12 12:20:00,12.83,12.84,12.81,12.81,112559.0,8.9528,8.9598,8.9389,8.9389,112559.0
2017-04-12 12:25:00,12.82,12.83,12.8,12.81,62354.0,8.9459,8.9528,8.9319,8.9389,62354.0
2017-04-12 12:30:00,12.82,12.82,12.79,12.8,339073.0,8.9459,8.9459,8.9249,8.9319,339073.0
2017-04-12 12:35:00,12.8,12.81,12.79,12.79,47320.0,8.9319,8.9389,8.9249,8.9249,47320.0
2017-04-12 12:40:00,12.8,12.81,12.79,12.81,70894.0,8.9319,8.9389,8.9249,8.9389,70894.0
2017-04-12 12:45:00,12.81,12.82,12.79,12.79,81888.0,8.9389,8.9459,8.9249,8.9249,81888.0
2017-04-12 12:50:00,12.8,12.8,12.76,12.78,98457.0,8.9319,8.9319,8.904,8.9179,98457.0
2017-04-12 12:55:00,12.77,12.79,12.76,12.79,70221.0,8.911,8.9249,8.904,8.9249,70221.0
2017-04-12 13:00:00,12.79,12.82,12.78,12.81,60172.0,8.9249,8.9459,8.9179,8.9389,60172.0
2017-04-12 13:05:00,12.81,12.84,12.8,12.83,109889.0,8.9389,8.9598,8.9319,8.9528,109889.0
2017-04-12 13:10:00,12.83,12.85,12.82,12.83,115507.0,8.9528,8.9668,8.9459,8.9528,115507.0
2017-04-12 13:15:00,12.83,12.84,12.82,12.83,46307.0,8.9528,8.9598,8.9459,8.9528,46307.0
2017-04-12 13:20:00,12.83,12.84,12.81,12.84,34196.0,8.9528,8.9598,8.9389,8.9598,34196.0
2017-04-12 13:25:00,12.84,12.85,12.82,12.85,579385.0,8.9598,8.9668,8.9459,8.9668,579385.0
2017-04-12 13:30:00,12.85,12.86,12.83,12.86,190022.0,8.9668,8.9738,8.9528,8.9738,190022.0
2017-04-12 13:35:00,12.86,12.89,12.85,12.88,152536.0,8.9738,8.9947,8.9668,8.9877,152536.0
2017-04-12 13:40:00,12.88,12.89,12.87,12.89,153773.0,8.9877,8.9947,8.9807,8.9947,153773.0
2017-04-12 13:45:00,12.89,12.9,12.88,12.9,83086.0,8.9947,9.0017,8.9877,9.0017,83086.0
2017-04-12 13:50:00,12.9,12.91,12.88,12.89,208825.0,9.0017,9.0087,8.9877,8.9947,208825.0
2017-04-12 13:55:00,12.89,12.93,12.88,12.92,75445.0,8.9947,9.0226,8.9877,9.0156,75445.0
2017-04-12 14:00:00,12.92,12.93,12.9,12.91,53328.0,9.0156,9.0226,9.0017,9.0087,53328.0
2017-04-12 14:05:00,12.9,12.91,12.89,12.91,53721.0,9.0017,9.0087,8.9947,9.0087,53721.0
2017-04-12 14:10:00,12.91,12.91,12.9,12.91,24239.0,9.0087,9.0087,9.0017,9.0087,24239.0
2017-04-12 14:15:00,12.9,12.92,12.89,12.91,71438.0,9.0017,9.0156,8.9947,9.0087,71438.0
2017-04-12 14:20:00,12.91,12.92,12.9,12.91,53855.0,9.0087,9.0156,9.0017,9.0087,53855.0
2017-04-12 14:25:00,12.9,12.91,12.89,12.91,683338.0,9.0017,9.0087,8.9947,9.0087,683338.0
2017-04-12 14:30:00,12.91,12.94,12.9,12.93,149441.0,9.0087,9.0296,9.0017,9.0226,149441.0
2017-04-12 14:35:00,12.93,12.93,12.89,12.91,462111.0,9.0226,9.0226,8.9947,9.0087,462111.0
2017-04-12 14:40:00,12.9,12.91,12.87,12.88,361236.0,9.0017,9.0087,8.9807,8.9877,361236.0
2017-04-12 14:45:00,12.87,12.89,12.86,12.88,585820.0,8.9807,8.9947,8.9738,8.9877,585820.0
2017-04-12 14:50:00,12.88,12.91,12.87,12.9,205233.0,8.9877,9.0087,8.9807,9.0017,205233.0
2017-04-12 14:55:00,12.9,12.91,12.89,12.91,40779.0,9.0017,9.0087,8.9947,9.0087,40779.0
2017-04-12 15:00:00,12.91,12.92,12.9,12.91,88781.0,9.0087,9.0156,9.0017,9.0087,88781.0
2017-04-12 15:05:00,12.9,12.91,12.89,12.9,875007.0,9.0017,9.0087,8.9947,9.0017,875007.0
2017-04-12 15:10:00,12.9,12.91,12.87,12.89,175298.0,9.0017,9.0087,8.9807,8.9947,175298.0
2017-04-12 15:15:00,12.89,12.9,12.82,12.83,1115548.0,8.9947,9.0017,8.9459,8.9528,1115548.0
2017-04-12 15:20:00,12.83,12.89,12.82,12.87,764078.0,8.9528,8.9947,8.9459,8.9807,764078.0
2017-04-12 15:25:00,12.87,12.87,12.85,12.86,666396.0,8.9807,8.9807,8.9668,8.9738,666396.0
2017-04-12 15:30:00,12.87,12.89,12.86,12.89,200102.0,8.9807,8.9947,8.9738,8.9947,200102.0
2017-04-12 15:35:00,12.89,12.89,12.87,12.87,80970.0,8.9947,8.9947,8.9807,8.9807,80970.0
2017-04-12 15:40:00,12.87,12.88,12.85,12.86,235831.0,8.9807,8.9877,8.9668,8.9738,235831.0
2017-04-12 15:45:00,12.85,12.87,12.85,12.86,170445.0,8.9668,8.9807,8.9668,8.9738,170445.0
2017-04-12 15:50:00,12.85,12.87,12.84,12.85,383425.0,8.9668,8.9807,8.9598,8.9668,383425.0
2017-04-12 15:55:00,12.84,12.86,12.84,12.86,602616.0,8.9598,8.9738,8.9598,8.9738,602616.0
2017-04-13 09:30:00,12.79,12.86,12.68,12.74,198717.0,8.9249,8.9738,8.8482,8.89,198717.0
2017-04-13 09:35:00,12.73,12.79,12.68,12.79,130835.0,8.8831,8.9249,8.8482,8.9249,130835.0
2017-04-13 09:40:00,12.79,12.84,12.78,12.83,250703.0,8.9249,8.9598,8.9179,8.9528,250703.0
2017-04-13 09:45:00,12.83,12.85,12.8,12.84,99921.0,8.9528,8.9668,8.9319,8.9598,99921.0
2017-04-13 09:50:00,12.85,12.87,12.83,12.84,93010.0,8.9668,8.9807,8.9528,8.9598,93010.0
2017-04-13 09:55:00,12.84,12.87,12.79,12.81,137049.0,8.9598,8.9807,8.9249,8.9389,137049.0
2017-04-13 10:00:00,12.81,12.9,12.81,12.88,161947.0,8.9389,9.0017,8.9389,8.9877,161947.0
2017-04-13 10:05:00,12.88,12.89,12.86,12.89,140018.0,8.9877,8.9947,8.9738,8.9947,140018.0
2017-04-13 10:10:00,12.88,12.9,12.85,12.86,91458.0,8.9877,9.0017,8.9668,8.9738,91458.0
2017-04-13 10:15:00,12.86,12.89,12.85,12.87,107389.0,8.9738,8.9947,8.9668,8.9807,107389.0
2017-04-13 10:20:00,12.86,12.88,12.82,12.87,132787.0,8.9738,8.9877,8.9459,8.9807,132787.0
2017-04-13 10:25:00,12.87,12.88,12.82,12.84,195969.0,8.9807,8.9877,8.9459,8.9598,195969.0
2017-04-13 10:30:00,12.84,12.86,12.83,12.85,134261.0,8.9598,8.9738,8.9528,8.9668,134261.0
2017-04-13 10:35:00,12.85,12.85,12.82,12.84,77546.0,8.9668,8.9668,8.9459,8.9598,77546.0
2017-04-13 10:40:00,12.83,12.86,12.83,12.86,58621.0,8.9528,8.9738,8.9528,8.9738,58621.0
2017-04-13 10:45:00,12.86,12.86,12.83,12.83,92567.0,8.9738,8.9738,8.9528,8.9528,92567.0
2017-04-13 10:50:00,12.83,12.88,12.83,12.88,114531.0,8.9528,8.9877,8.9528,8.9877,114531.0
2017-04-13 10:55:00,12.87,12.88,12.85,12.85,111561.0,8.9807,8.9877,8.9668,8.9668,111561.0
2017-04-13 11:00:00,12.85,12.87,12.84,12.85,66073.0,8.9668,8.9807,8.9598,8.9668,66073.0
2017-04-13 11:05:00,12.86,12.86,12.83,12.83,13661.0,8.9738,8.9738,8.9528,8.9528,13661.0
2017-04-13 11:10:00,12.84,12.84,12.81,12.81,43327.0,8.9598,8.9598,8.9389,8.9389,43327.0
2017-04-13 11:15:00,12.81,12.82,12.77,12.78,177595.0,8.9389,8.9459,8.911,8.9179,177595.0
2017-04-13 11:20:00,12.77,12.8,12.77,12.79,38146.0,8.911,8.9319,8.911,8.9249,38146.0
2017-04-13 11:25:00,12.79,12.82,12.79,12.82,120000.0,8.9249,8.9459,8.9249,8.9459,120000.0
2017-04-13 11:30:00,12.81,12.82,12.79,12.81,134795.0,8.9389,8.9459,8.9249,8.9389,134795.0
2017-04-13 11:35:00,12.81,12.82,12.79,12.79,69691.0,8.9389,8.9459,8.9249,8.9249,69691.0
2017-04-13 11:40:00,12.8,12.8,12.78,12.79,23199.0,8.9319,8.9319,8.9179,8.9249,23199.0
2017-04-13 11:45:00,12.79,12.81,12.78,12.79,53457.0,8.9249,8.9389,8.9179,8.9249,53457.0
2017-04-13 11:50:00,12.8,12.82,12.79,12.82,46794.0,8.9319,8.9459,8.9249,8.9459,46794.0
2017-04-13 11:55:00,12.82,12.83,12.8,12.81,82862.0,8.9459,8.9528,8.9319,8.9389,82862.0
2017-04-13 12:00:00,12.8,12.8,12.77,12.78,37329.0,8.9319,8.9319,8.911,8.9179,37329.0
2017-04-13 12:05:00,12.78,12.78,12.73,12.75,160073.0,8.9179,8.9179,8.8831,8.897,160073.0
2017-04-13 12:10:00,12.76,12.76,12.73,12.75,36129.0,8.904,8.904,8.8831,8.897,36129.0
2017-04-13 12:15:00,12.76,12.76,12.72,12.73,56549.0,8.904,8.904,8.8761,8.8831,56549.0
2017-04-13 12:20:00,12.73,12.73,12.71,12.72,38104.0,8.8831,8.8831,8.8691,8.8761,38104.0
2017-04-13 12:25:00,12.72,12.73,12.71,12.73,39007.0,8.8761,8.8831,8.8691,8.8831,39007.0
2017-04-13 12:30:00,12.73,12.75,12.72,12.74,75752.0,8.8831,8.897,8.8761,8.89,75752.0
2017-04-13 12:35:00,12.74,12.75,12.73,12.73,19538.0,8.89,8.897,8.8831,8.8831,19538.0
2017-04-13 12:40:00,12.74,12.74,12.7,12.7,73546.0,8.89,8.89,8.8621,8.8621,73546.0
2017-04-13 12:45:00,12.71,12.71,12.68,12.68,44890.0,8.8691,8.8691,8.8482,8.8482,44890.0
2017-04-13 12:50:00,12.68,12.72,12.68,12.7,76435.0,8.8482,8.8761,8.8482,8.8621,76435.0
2017-04-13 12:55:00,12.7,12.71,12.68,12.68,44464.0,8.8621,8.8691,8.8482,8.8482,44464.0
2017-04-13 13:00:00,12.69,12.69,12.66,12.66,54169.0,8.8551,8.8551,8.8342,8.8342,54169.0
2017-04-13 13:05:00,12.67,12.67,12.63,12.65,86686.0,8.8412,8.8412,8.8133,8.8272,86686.0
2017-04-13 13:10:00,12.65,12.66,12.65,12.66,53591.0,8.8272,8.8342,8.8272,8.8342,53591.0
2017-04-13 13:15:00,12.66,12.69,12.66,12.69,84369.0,8.8342,8.8551,8.8342,8.8551,84369.0
2017-04-13 13:20:00,12.69,12.69,12.66,12.67,37585.0,8.8551,8.8551,8.8342,8.8412,37585.0
2017-04-13 13:25:00,12.67,12.71,12.66,12.7,38431.0,8.8412,8.8691,8.8342,8.8621,38431.0
2017-04-13 13:30:00,12.71,12.72,12.7,12.71,266594.0,8.8691,8.8761,8.8621,8.8691,266594.0
2017-04-13 13:35:00,12.71,12.71,12.7,12.71,16517.0,8.8691,8.8691,8.8621,8.8691,16517.0
2017-04-13 13:40:00,12.71,12.71,12.67,12.67,107535.0,8.8691,8.8691,8.8412,8.8412,107535.0
2017-04-13 13:45:00,12.68,12.68,12.65,12.65,109029.0,8.8482,8.8482,8.8272,8.8272,109029.0
2017-04-13 13:50:00,12.66,12.68,12.65,12.68,71084.0,8.8342,8.8482,8.8272,8.8482,71084.0
2017-04-13 13:55:00,12.68,12.69,12.67,12.68,45561.0,8.8482,8.8551,8.8412,8.8482,45561.0
2017-04-13 14:00:00,12.68,12.69,12.66,12.68,105280.0,8.8482,8.8551,8.8342,8.8482,105280.0
2017-04-13 14:05:00,12.68,12.71,12.68,12.71,59364.0,8.8482,8.8691,8.8482,8.8691,59364.0
2017-04-13 14:10:00,12.71,12.72,12.7,12.71,25778.0,8.8691,8.8761,8.8621,8.8691,25778.0
2017-04-13 14:15:00,12.71,12.72,12.7,12.72,46089.0,8.8691,8.8761,8.8621,8.8761,46089.0
2017-04-13 14:20:00,12.72,12.73,12.7,12.71,73668.0,8.8761,8.8831,8.8621,8.8691,73668.0
2017-04-13 14:25:00,12.71,12.73,12.71,12.71,49445.0,8.8691,8.8831,8.8691,8.8691,49445.0
2017-04-13 14:30:00,12.71,12.74,12.71,12.73,82507.0,8.8691,8.89,8.8691,8.8831,82507.0
2017-04-13 14:35:00,12.73,12.74,12.72,12.73,233874.0,8.8831,8.89,8.8761,8.8831,233874.0
2017-04-13 14:40:00,12.73,12.74,12.71,12.73,106773.0,8.8831,8.89,8.8691,8.8831,106773.0
2017-04-13 14:45:00,12.73,12.73,12.72,12.72,10004.0,8.8831,8.8831,8.8761,8.8761,10004.0
2017-04-13 14:50:00,12.72,12.73,12.69,12.7,90463.0,8.8761,8.8831,8.8551,8.8621,90463.0
2017-04-13 14:55:00,12.7,12.73,12.69,12.72,100806.0,8.8621,8.8831,8.8551,8.8761,100806.0
2017-04-13 15:00:00,12.72,12.73,12.71,12.72,305559.0,8.8761,8.8831,8.8691,8.8761,305559.0
2017-04-13 15:05:00,12.71,12.72,12.7,12.71,167298.0,8.8691,8.8761,8.8621,8.8691,167298.0
2017-04-13 15:10:00,12.7,12.7,12.67,12.67,132410.0,8.8621,8.8621,8.8412,8.8412,132410.0
2017-04-13 15:15:00,12.67,12.67,12.65,12.65,120155.0,8.8412,8.8412,8.8272,8.8272,120155.0
2017-04-13 15:20:00,12.66,12.67,12.65,12.67,161182.0,8.8342,8.8412,8.8272,8.8412,161182.0
2017-04-13 15:25:00,12.67,12.67,12.63,12.63,207694.0,8.8412,8.8412,8.8133,8.8133,207694.0
2017-04-13 15:30:00,12.63,12.66,12.63,12.65,113146.0,8.8133,8.8342,8.8133,8.8272,113146.0
2017-04-13 15:35:00,12.64,12.65,12.62,12.63,119254.0,8.8203,8.8272,8.8063,8.8133,119254.0
2017-04-13 15:40:00,12.63,12.64,12.6,12.62,176910.0,8.8133,8.8203,8.7923,8.8063,176910.0
2017-04-13 15:45:00,12.62,12.65,12.62,12.65,186011.0,8.8063,8.8272,8.8063,8.8272,186011.0
2017-04-13 15:50:00,12.65,12.65,12.61,12.61,435480.0,8.8272,8.8272,8.7993,8.7993,435480.0
2017-04-13 15:55:00,12.62,12.62,12.59,12.59,779325.0,8.8063,8.8063,8.7854,8.7854,779325.0
2017-04-17 09:30:00,12.62,12.74,12.6,12.67,470545.0,8.8063,8.89,8.7923,8.8412,470545.0
2017-04-17 09:35:00,12.67,12.68,12.61,12.63,431991.0,8.8412,8.8482,8.7993,8.8133,431991.0
2017-04-17 09:40:00,12.62,12.63,12.56,12.6,223234.0,8.8063,8.8133,8.7644,8.7923,223234.0
2017-04-17 09:45:00,12.6,12.63,12.59,12.63,93804.0,8.7923,8.8133,8.7854,8.8133,93804.0
2017-04-17 09:50:00,12.63,12.66,12.62,12.66,65050.0,8.8133,8.8342,8.8063,8.8342,65050.0
2017-04-17 09:55:00,12.66,12.66,12.64,12.66,77625.0,8.8342,8.8342,8.8203,8.8342,77625.0
2017-04-17 10:00:00,12.65,12.66,12.62,12.63,54397.0,8.8272,8.8342,8.8063,8.8133,54397.0
2017-04-17 10:05:00,12.64,12.65,12.62,12.64,61809.0,8.8203,8.8272,8.8063,8.8203,61809.0
2017-04-17 10:10:00,12.64,12.65,12.63,12.65,137192.0,8.8203,8.8272,8.8133,8.8272,137192.0
2017-04-17 10:15:00,12.65,12.67,12.64,12.65,78333.0,8.8272,8.8412,8.8203,8.8272,78333.0
2017-04-17 10:20:00,12.65,12.65,12.63,12.65,111673.0,8.8272,8.8272,8.8133,8.8272,111673.0
2017-04-17 10:25:00,12.65,12.65,12.62,12.62,233053.0,8.8272,8.8272,8.8063,8.8063,233053.0
2017-04-17 10:30:00,12.63,12.65,12.63,12.64,162860.0,8.8133,8.8272,8.8133,8.8203,162860.0
2017-04-17 10:35:00,12.65,12.65,12.61,12.62,114926.0,8.8272,8.8272,8.7993,8.8063,114926.0
2017-04-17 10:40:00,12.63,12.64,12.61,12.63,131723.0,8.8133,8.8203,8.7993,8.8133,131723.0
2017-04-17 10:45:00,12.63,12.66,12.63,12.64,68584.0,8.8133,8.8342,8.8133,8.8203,68584.0
2017-04-17 10:50:00,12.64,12.65,12.63,12.64,77233.0,8.8203,8.8272,8.8133,8.8203,77233.0
2017-04-17 10:55:00,12.65,12.67,12.65,12.66,56501.0,8.8272,8.8412,8.8272,8.8342,56501.0
2017-04-17 11:00:00,12.66,12.7,12.66,12.7,75436.0,8.8342,8.8621,8.8342,8.8621,75436.0
2017-04-17 11:05:00,12.7,12.72,12.68,12.71,150868.0,8.8621,8.8761,8.8482,8.8691,150868.0
2017-04-17 11:10:00,12.71,12.72,12.69,12.7,112207.0,8.8691,8.8761,8.8551,8.8621,112207.0
2017-04-17 11:15:00,12.7,12.7,12.67,12.69,81573.0,8.8621,8.8621,8.8412,8.8551,81573.0
2017-04-17 11:20:00,12.7,12.7,12.68,12.7,67679.0,8.8621,8.8621,8.8482,8.8621,67679.0
2017-04-17 11:25:00,12.7,12.72,12.69,12.72,31735.0,8.8621,8.8761,8.8551,8.8761,31735.0
2017-04-17 11:30:00,12.72,12.72,12.7,12.71,94493.0,8.8761,8.8761,8.8621,8.8691,94493.0
2017-04-17 11:35:00,12.72,12.75,12.72,12.74,67310.0,8.8761,8.897,8.8761,8.89,67310.0
2017-04-17 11:40:00,12.74,12.76,12.72,12.72,66904.0,8.89,8.904,8.8761,8.8761,66904.0
2017-04-17 11:45:00,12.72,12.73,12.71,12.72,204593.0,8.8761,8.8831,8.8691,8.8761,204593.0
2017-04-17 11:50:00,12.71,12.73,12.71,12.71,104690.0,8.8691,8.8831,8.8691,8.8691,104690.0
2017-04-17 11:55:00,12.71,12.72,12.7,12.71,119764.0,8.8691,8.8761,8.8621,8.8691,119764.0
2017-04-17 12:00:00,12.71,12.72,12.7,12.71,49205.0,8.8691,8.8761,8.8621,8.8691,49205.0
2017-04-17 12:05:00,12.72,12.73,12.71,12.73,94395.0,8.8761,8.8831,8.8691,8.8831,94395.0
2017-04-17 12:10:00,12.73,12.74,12.72,12.74,31058.0,8.8831,8.89,8.8761,8.89,31058.0
2017-04-17 12:15:00,12.74,12.75,12.74,12.75,19307.0,8.89,8.897,8.89,8.897,19307.0
2017-04-17 12:20:00,12.75,12.77,12.74,12.76,119076.0,8.897,8.911,8.89,8.904,119076.0
2017-04-17 12:25:00,12.76,12.76,12.74,12.75,60910.0,8.904,8.904,8.89,8.897,60910.0
2017-04-17 12:30:00,12.75,12.76,12.73,12.75,125184.0,8.897,8.904,8.8831,8.897,125184.0
2017-04-17 12:35:00,12.74,12.75,12.73,12.75,37173.0,8.89,8.897,8.8831,8.897,37173.0
2017-04-17 12:40:00,12.74,12.76,12.74,12.75,57059.0,8.89,8.904,8.89,8.897,57059.0
2017-04-17 12:45:00,12.75,12.76,12.74,12.75,32536.0,8.897,8.904,8.89,8.897,32536.0
2017-04-17 12:50:00,12.75,12.76,12.74,12.76,12953.0,8.897,8.904,8.89,8.904,12953.0
2017-04-17 12:55:00,12.76,12.78,12.75,12.77,62359.0,8.904,8.9179,8.897,8.911,62359.0
2017-04-17 13:00:00,12.77,12.77,12.75,12.77,439220.0,8.911,8.911,8.897,8.911,439220.0
2017-04-17 13:05:00,12.77,12.79,12.76,12.79,484633.0,8.911,8.9249,8.904,8.9249,484633.0
2017-04-17 13:10:00,12.79,12.81,12.77,12.77,218001.0,8.9249,8.9389,8.911,8.911,218001.0
2017-04-17 13:15:00,12.77,12.8,12.77,12.79,96523.0,8.911,8.9319,8.911,8.9249,96523.0
2017-04-17 13:20:00,12.8,12.8,12.78,12.78,65451.0,8.9319,8.9319,8.9179,8.9179,65451.0
2017-04-17 13:25:00,12.79,12.82,12.78,12.81,145343.0,8.9249,8.9459,8.9179,8.9389,145343.0
2017-04-17 13:30:00,12.81,12.83,12.8,12.83,96040.0,8.9389,8.9528,8.9319,8.9528,96040.0
2017-04-17 13:35:00,12.83,12.83,12.8,12.81,36373.0,8.9528,8.9528,8.9319,8.9389,36373.0
2017-04-17 13:40:00,12.81,12.81,12.79,12.79,37871.0,8.9389,8.9389,8.9249,8.9249,37871.0
2017-04-17 13:45:00,12.79,12.8,12.79,12.79,13621.0,8.9249,8.9319,8.9249,8.9249,13621.0
2017-04-17 13:50:00,12.8,12.8,12.78,12.8,34956.0,8.9319,8.9319,8.9179,8.9319,34956.0
2017-04-17 13:55:00,12.8,12.81,12.79,12.81,84645.0,8.9319,8.9389,8.9249,8.9389,84645.0
2017-04-17 14:00:00,12.81,12.81,12.79,12.81,79480.0,8.9389,8.9389,8.9249,8.9389,79480.0
2017-04-17 14:05:00,12.8,12.81,12.78,12.79,70115.0,8.9319,8.9389,8.9179,8.9249,70115.0
2017-04-17 14:10:00,12.8,12.81,12.79,12.8,79127.0,8.9319,8.9389,8.9249,8.9319,79127.0
2017-04-17 14:15:00,12.8,12.8,12.78,12.79,30699.0,8.9319,8.9319,8.9179,8.9249,30699.0
2017-04-17 14:20:00,12.79,12.8,12.78,12.79,38783.0,8.9249,8.9319,8.9179,8.9249,38783.0
2017-04-17 14:25:00,12.79,12.8,12.78,12.79,31217.0,8.9249,8.9319,8.9179,8.9249,31217.0
2017-04-17 14:30:00,12.79,12.81,12.78,12.81,88169.0,8.9249,8.9389,8.9179,8.9389,88169.0
2017-04-17 14:35:00,12.81,12.82,12.8,12.82,36379.0,8.9389,8.9459,8.9319,8.9459,36379.0
2017-04-17 14:40:00,12.82,12.84,12.81,12.83,58672.0,8.9459,8.9598,8.9389,8.9528,58672.0
2017-04-17 14:45:00,12.84,12.84,12.82,12.83,40244.0,8.9598,8.9598,8.9459,8.9528,40244.0
2017-04-17 14:50:00,12.83,12.83,12.82,12.82,25975.0,8.9528,8.9528,8.9459,8.9459,25975.0
2017-04-17 14:55:00,12.83,12.83,12.8,12.82,53827.0,8.9528,8.9528,8.9319,8.9459,53827.0
2017-04-17 15:00:00,12.83,12.83,12.81,12.81,49876.0,8.9528,8.9528,8.9389,8.9389,49876.0
2017-04-17 15:05:00,12.81,12.83,12.81,12.83,54525.0,8.9389,8.9528,8.9389,8.9528,54525.0
2017-04-17 15:10:00,12.83,12.84,12.81,12.84,92298.0,8.9528,8.9598,8.9389,8.9598,92298.0
2017-04-17 15:15:00,12.84,12.88,12.83,12.88,110530.0,8.9598,8.9877,8.9528,8.9877,110530.0
2017-04-17 15:20:00,12.87,12.88,12.86,12.86,44247.0,8.9807,8.9877,8.9738,8.9738,44247.0
2017-04-17 15:25:00,12.87,12.89,12.86,12.89,147386.0,8.9807,8.9947,8.9738,8.9947,147386.0
2017-04-17 15:30:00,12.89,12.9,12.88,12.88,90170.0,8.9947,9.0017,8.9877,8.9877,90170.0
2017-04-17 15:35:00,12.88,12.9,12.88,12.89,103619.0,8.9877,9.0017,8.9877,8.9947,103619.0
2017-04-17 15:40:00,12.9,12.9,12.88,12.88,47424.0,9.0017,9.0017,8.9877,8.9877,47424.0
2017-04-17 15:45:00,12.88,12.92,12.88,12.92,110732.0,8.9877,9.0156,8.9877,9.0156,110732.0
2017-04-17 15:50:00,12.92,12.93,12.89,12.91,246304.0,9.0156,9.0226,8.9947,9.0087,246304.0
2017-04-17 15:55:00,12.91,12.92,12.89,12.91,525312.0,9.0087,9.0156,8.9947,9.0087,525312.0
2017-04-18 09:30:00,12.81,12.85,12.73,12.78,369885.0,8.9389,8.9668,8.8831,8.9179,369885.0
2017-04-18 09:35:00,12.78,12.86,12.77,12.84,382782.0,8.9179,8.9738,8.911,8.9598,382782.0
2017-04-18 09:40:00,12.85,12.91,12.84,12.91,186113.0,8.9668,9.0087,8.9598,9.0087,186113.0
2017-04-18 09:45:00,12.92,12.92,12.85,12.86,129703.0,9.0156,9.0156,8.9668,8.9738,129703.0
2017-04-18 09:50:00,12.86,12.86,12.84,12.84,156331.0,8.9738,8.9738,8.9598,8.9598,156331.0
2017-04-18 09:55:00,12.84,12.89,12.82,12.88,102386.0,8.9598,8.9947,8.9459,8.9877,102386.0
2017-04-18 10:00:00,12.88,12.89,12.82,12.83,150084.0,8.9877,8.9947,8.9459,8.9528,150084.0
2017-04-18 10:05:00,12.83,12.84,12.8,12.82,385469.0,8.9528,8.9598,8.9319,8.9459,385469.0
2017-04-18 10:10:00,12.82,12.84,12.8,12.83,228914.0,8.9459,8.9598,8.9319,8.9528,228914.0
2017-04-18 10:15:00,12.82,12.84,12.78,12.79,162368.0,8.9459,8.9598,8.9179,8.9249,162368.0
2017-04-18 10:20:00,12.79,12.84,12.79,12.84,129636.0,8.9249,8.9598,8.9249,8.9598,129636.0
2017-04-18 10:25:00,12.84,12.86,12.82,12.82,121372.0,8.9598,8.9738,8.9459,8.9459,121372.0
2017-04-18 10:30:00,12.83,12.87,12.82,12.86,103491.0,8.9528,8.9807,8.9459,8.9738,103491.0
2017-04-18 10:35:00,12.86,12.87,12.84,12.84,151512.0,8.9738,8.9807,8.9598,8.9598,151512.0
2017-04-18 10:40:00,12.85,12.87,12.82,12.87,256306.0,8.9668,8.9807,8.9459,8.9807,256306.0
2017-04-18 10:45:00,12.87,12.88,12.83,12.84,70413.0,8.9807,8.9877,8.9528,8.9598,70413.0
2017-04-18 10:50:00,12.83,12.83,12.8,12.82,49031.0,8.9528,8.9528,8.9319,8.9459,49031.0
2017-04-18 10:55:00,12.81,12.82,12.79,12.81,160556.0,8.9389,8.9459,8.9249,8.9389,160556.0
2017-04-18 11:00:00,12.81,12.81,12.78,12.79,178497.0,8.9389,8.9389,8.9179,8.9249,178497.0
2017-04-18 11:05:00,12.79,12.8,12.77,12.79,122692.0,8.9249,8.9319,8.911,8.9249,122692.0
2017-04-18 11:10:00,12.8,12.82,12.79,12.81,149595.0,8.9319,8.9459,8.9249,8.9389,149595.0
2017-04-18 11:15:00,12.8,12.83,12.8,12.83,166876.0,8.9319,8.9528,8.9319,8.9528,166876.0
2017-04-18 11:20:00,12.82,12.83,12.79,12.8,130885.0,8.9459,8.9528,8.9249,8.9319,130885.0
2017-04-18 11:25:00,12.81,12.84,12.79,12.84,156721.0,8.9389,8.9598,8.9249,8.9598,156721.0
2017-04-18 11:30:00,12.83,12.84,12.79,12.8,99624.0,8.9528,8.9598,8.9249,8.9319,99624.0
2017-04-18 11:35:00,12.79,12.8,12.75,12.77,90607.0,8.9249,8.9319,8.897,8.911,90607.0
2017-04-18 11:40:00,12.76,12.77,12.73,12.74,63522.0,8.904,8.911,8.8831,8.89,63522.0
2017-04-18 11:45:00,12.74,12.74,12.7,12.72,94278.0,8.89,8.89,8.8621,8.8761,94278.0
2017-04-18 11:50:00,12.72,12.73,12.71,12.73,82404.0,8.8761,8.8831,8.8691,8.8831,82404.0
2017-04-18 11:55:00,12.73,12.74,12.69,12.7,166979.0,8.8831,8.89,8.8551,8.8621,166979.0
2017-04-18 12:00:00,12.69,12.73,12.66,12.73,279763.0,8.8551,8.8831,8.8342,8.8831,279763.0
2017-04-18 12:05:00,12.73,12.75,12.71,12.73,467457.0,8.8831,8.897,8.8691,8.8831,467457.0
2017-04-18 12:10:00,12.73,12.74,12.71,12.74,43502.0,8.8831,8.89,8.8691,8.89,43502.0
2017-04-18 12:15:00,12.73,12.74,12.72,12.73,55407.0,8.8831,8.89,8.8761,8.8831,55407.0
2017-04-18 12:20:00,12.73,12.77,12.72,12.77,33379.0,8.8831,8.911,8.8761,8.911,33379.0
2017-04-18 12:25:00,12.77,12.77,12.75,12.76,104439.0,8.911,8.911,8.897,8.904,104439.0
2017-04-18 12:30:00,12.77,12.77,12.75,12.75,46704.0,8.911,8.911,8.897,8.897,46704.0
2017-04-18 12:35:00,12.75,12.76,12.74,12.75,97583.0,8.897,8.904,8.89,8.897,97583.0
2017-04-18 12:40:00,12.76,12.77,12.75,12.77,24415.0,8.904,8.911,8.897,8.911,24415.0
2017-04-18 12:45:00,12.76,12.77,12.74,12.76,114693.0,8.904,8.911,8.89,8.904,114693.0
2017-04-18 12:50:00,12.76,12.78,12.75,12.78,17510.0,8.904,8.9179,8.897,8.9179,17510.0
2017-04-18 12:55:00,12.77,12.79,12.76,12.79,159064.0,8.911,8.9249,8.904,8.9249,159064.0
2017-04-18 13:00:00,12.78,12.79,12.76,12.78,49541.0,8.9179,8.9249,8.904,8.9179,49541.0
2017-04-18 13:05:00,12.78,12.8,12.76,12.8,227135.0,8.9179,8.9319,8.904,8.9319,227135.0
2017-04-18 13:10:00,12.8,12.83,12.79,12.83,55076.0,8.9319,8.9528,8.9249,8.9528,55076.0
2017-04-18 13:15:00,12.83,12.83,12.81,12.81,72788.0,8.9528,8.9528,8.9389,8.9389,72788.0
2017-04-18 13:20:00,12.81,12.84,12.81,12.83,59540.0,8.9389,8.9598,8.9389,8.9528,59540.0
2017-04-18 13:25:00,12.83,12.84,12.81,12.84,194217.0,8.9528,8.9598,8.9389,8.9598,194217.0
2017-04-18 13:30:00,12.84,12.85,12.82,12.85,91878.0,8.9598,8.9668,8.9459,8.9668,91878.0
2017-04-18 13:35:00,12.85,12.87,12.84,12.86,253015.0,8.9668,8.9807,8.9598,8.9738,253015.0
2017-04-18 13:40:00,12.86,12.86,12.85,12.86,31584.0,8.9738,8.9738,8.9668,8.9738,31584.0
2017-04-18 13:45:00,12.86,12.87,12.84,12.87,183465.0,8.9738,8.9807,8.9598,8.9807,183465.0
2017-04-18 13:50:00,12.87,12.88,12.85,12.87,74872.0,8.9807,8.9877,8.9668,8.9807,74872.0
2017-04-18 13:55:00,12.86,12.87,12.84,12.86,60109.0,8.9738,8.9807,8.9598,8.9738,60109.0
2017-04-18 14:00:00,12.85,12.89,12.85,12.88,44160.0,8.9668,8.9947,8.9668,8.9877,44160.0
2017-04-18 14:05:00,12.88,12.88,12.87,12.88,94289.0,8.9877,8.9877,8.9807,8.9877,94289.0
2017-04-18 14:10:00,12.88,12.89,12.87,12.88,229718.0,8.9877,8.9947,8.9807,8.9877,229718.0
2017-04-18 14:15:00,12.88,12.89,12.87,12.88,193521.0,8.9877,8.9947,8.9807,8.9877,193521.0
2017-04-18 14:20:00,12.87,12.88,12.84,12.84,86567.0,8.9807,8.9877,8.9598,8.9598,86567.0
2017-04-18 14:25:00,12.85,12.88,12.84,12.86,330791.0,8.9668,8.9877,8.9598,8.9738,330791.0
2017-04-18 14:30:00,12.87,12.88,12.85,12.88,397892.0,8.9807,8.9877,8.9668,8.9877,397892.0
2017-04-18 14:35:00,12.88,12.89,12.86,12.86,83143.0,8.9877,8.9947,8.9738,8.9738,83143.0
2017-04-18 14:40:00,12.86,12.87,12.82,12.83,81417.0,8.9738,8.9807,8.9459,8.9528,81417.0
2017-04-18 14:45:00,12.82,12.84,12.82,12.84,68631.0,8.9459,8.9598,8.9459,8.9598,68631.0
2017-04-18 14:50:00,12.84,12.86,12.82,12.82,207905.0,8.9598,8.9738,8.9459,8.9459,207905.0
2017-04-18 14:55:00,12.82,12.84,12.79,12.83,255554.0,8.9459,8.9598,8.9249,8.9528,255554.0
2017-04-18 15:00:00,12.84,12.84,12.82,12.83,205410.0,8.9598,8.9598,8.9459,8.9528,205410.0
2017-04-18 15:05:00,12.83,12.84,12.82,12.84,39030.0,8.9528,8.9598,8.9459,8.9598,39030.0
2017-04-18 15:10:00,12.84,12.86,12.83,12.86,291276.0,8.9598,8.9738,8.9528,8.9738,291276.0
2017-04-18 15:15:00,12.85,12.87,12.83,12.84,393121.0,8.9668,8.9807,8.9528,8.9598,393121.0
2017-04-18 15:20:00,12.84,12.86,12.83,12.86,377122.0,8.9598,8.9738,8.9528,8.9738,377122.0
2017-04-18 15:25:00,12.86,12.86,12.84,12.84,68599.0,8.9738,8.9738,8.9598,8.9598,68599.0
2017-04-18 15:30:00,12.84,12.85,12.84,12.84,69910.0,8.9598,8.9668,8.9598,8.9598,69910.0
2017-04-18 15:35:00,12.84,12.87,12.84,12.85,294082.0,8.9598,8.9807,8.9598,8.9668,294082.0
2017-04-18 15:40:00,12.86,12.87,12.84,12.84,233261.0,8.9738,8.9807,8.9598,8.9598,233261.0
2017-04-18 15:45:00,12.84,12.86,12.84,12.86,451767.0,8.9598,8.9738,8.9598,8.9738,451767.0
2017-04-18 15:50:00,12.85,12.85,12.8,12.8,482581.0,8.9668,8.9668,8.9319,8.9319,482581.0
2017-04-18 15:55:00,12.8,12.81,12.79,12.8,1041244.0,8.9319,8.9389,8.9249,8.9319,1041244.0
2017-04-19 09:30:00,12.55,12.75,12.55,12.72,706261.0,8.7574,8.897,8.7574,8.8761,706261.0
2017-04-19 09:35:00,12.72,12.78,12.64,12.67,949531.0,8.8761,8.9179,8.8203,8.8412,949531.0
2017-04-19 09:40:00,12.68,12.72,12.6,12.66,1459205.0,8.8482,8.8761,8.7923,8.8342,1459205.0
2017-04-19 09:45:00,12.66,12.71,12.66,12.7,621070.0,8.8342,8.8691,8.8342,8.8621,621070.0
2017-04-19 09:50:00,12.7,12.71,12.64,12.7,695239.0,8.8621,8.8691,8.8203,8.8621,695239.0
2017-04-19 09:55:00,12.7,12.72,12.66,12.71,773744.0,8.8621,8.8761,8.8342,8.8691,773744.0
2017-04-19 10:00:00,12.71,12.72,12.67,12.68,560066.0,8.8691,8.8761,8.8412,8.8482,560066.0
2017-04-19 10:05:00,12.68,12.69,12.66,12.68,305488.0,8.8482,8.8551,8.8342,8.8482,305488.0
2017-04-19 10:10:00,12.68,12.7,12.66,12.68,527568.0,8.8482,8.8621,8.8342,8.8482,527568.0
2017-04-19 10:15:00,12.68,12.71,12.67,12.69,212400.0,8.8482,8.8691,8.8412,8.8551,212400.0
2017-04-19 10:20:00,12.69,12.7,12.67,12.69,146212.0,8.8551,8.8621,8.8412,8.8551,146212.0
2017-04-19 10:25:00,12.7,12.7,12.65,12.66,171292.0,8.8621,8.8621,8.8272,8.8342,171292.0
2017-04-19 10:30:00,12.66,12.67,12.61,12.63,595963.0,8.8342,8.8412,8.7993,8.8133,595963.0
2017-04-19 10:35:00,12.63,12.64,12.57,12.6,525556.0,8.8133,8.8203,8.7714,8.7923,525556.0
2017-04-19 10:40:00,12.6,12.63,12.59,12.62,241048.0,8.7923,8.8133,8.7854,8.8063,241048.0
2017-04-19 10:45:00,12.62,12.62,12.57,12.58,154640.0,8.8063,8.8063,8.7714,8.7784,154640.0
2017-04-19 10:50:00,12.58,12.61,12.57,12.6,94945.0,8.7784,8.7993,8.7714,8.7923,94945.0
2017-04-19 10:55:00,12.6,12.61,12.57,12.58,573542.0,8.7923,8.7993,8.7714,8.7784,573542.0
2017-04-19 11:00:00,12.58,12.62,12.58,12.6,196782.0,8.7784,8.8063,8.7784,8.7923,196782.0
2017-04-19 11:05:00,12.59,12.61,12.58,12.58,87214.0,8.7854,8.7993,8.7784,8.7784,87214.0
2017-04-19 11:10:00,12.58,12.59,12.56,12.58,383784.0,8.7784,8.7854,8.7644,8.7784,383784.0
2017-04-19 11:15:00,12.59,12.59,12.57,12.58,54931.0,8.7854,8.7854,8.7714,8.7784,54931.0
2017-04-19 11:20:00,12.58,12.6,12.57,12.6,82778.0,8.7784,8.7923,8.7714,8.7923,82778.0
2017-04-19 11:25:00,12.6,12.62,12.58,12.62,304577.0,8.7923,8.8063,8.7784,8.8063,304577.0
2017-04-19 11:30:00,12.62,12.62,12.58,12.6,289522.0,8.8063,8.8063,8.7784,8.7923,289522.0
2017-04-19 11:35:00,12.6,12.63,12.59,12.62,141039.0,8.7923,8.8133,8.7854,8.8063,141039.0
2017-04-19 11:40:00,12.63,12.64,12.61,12.61,92815.0,8.8133,8.8203,8.7993,8.7993,92815.0
2017-04-19 11:45:00,12.62,12.62,12.58,12.59,224152.0,8.8063,8.8063,8.7784,8.7854,224152.0
2017-04-19 11:50:00,12.59,12.6,12.57,12.6,109009.0,8.7854,8.7923,8.7714,8.7923,109009.0
2017-04-19 11:55:00,12.59,12.6,12.56,12.58,346985.0,8.7854,8.7923,8.7644,8.7784,346985.0
2017-04-19 12:00:00,12.58,12.59,12.56,12.56,447185.0,8.7784,8.7854,8.7644,8.7644,447185.0
2017-04-19 12:05:00,12.57,12.57,12.53,12.54,428261.0,8.7714,8.7714,8.7435,8.7505,428261.0
2017-04-19 12:10:00,12.54,12.57,12.52,12.55,119787.0,8.7505,8.7714,8.7365,8.7574,119787.0
2017-04-19 12:15:00,12.55,12.59,12.55,12.56,110077.0,8.7574,8.7854,8.7574,8.7644,110077.0
2017-04-19 12:20:00,12.56,12.59,12.56,12.58,41752.0,8.7644,8.7854,8.7644,8.7784,41752.0
2017-04-19 12:25:00,12.58,12.59,12.57,12.58,67738.0,8.7784,8.7854,8.7714,8.7784,67738.0
2017-04-19 12:30:00,12.58,12.6,12.57,12.59,95085.0,8.7784,8.7923,8.7714,8.7854,95085.0
2017-04-19 12:35:00,12.59,12.6,12.58,12.59,78683.0,8.7854,8.7923,8.7784,8.7854,78683.0
2017-04-19 12:40:00,12.59,12.6,12.58,12.59,265421.0,8.7854,8.7923,8.7784,8.7854,265421.0
2017-04-19 12:45:00,12.59,12.6,12.57,12.58,82320.0,8.7854,8.7923,8.7714,8.7784,82320.0
2017-04-19 12:50:00,12.57,12.58,12.57,12.58,36349.0,8.7714,8.7784,8.7714,8.7784,36349.0
2017-04-19 12:55:00,12.58,12.6,12.57,12.59,103991.0,8.7784,8.7923,8.7714,8.7854,103991.0
2017-04-19 13:00:00,12.58,12.59,12.57,12.58,98706.0,8.7784,8.7854,8.7714,8.7784,98706.0
2017-04-19 13:05:00,12.58,12.58,12.55,12.55,124724.0,8.7784,8.7784,8.7574,8.7574,124724.0
2017-04-19 13:10:00,12.55,12.58,12.55,12.58,395531.0,8.7574,8.7784,8.7574,8.7784,395531.0
2017-04-19 13:15:00,12.57,12.59,12.57,12.58,76825.0,8.7714,8.7854,8.7714,8.7784,76825.0
2017-04-19 13:20:00,12.58,12.59,12.57,12.59,145445.0,8.7784,8.7854,8.7714,8.7854,145445.0
2017-04-19 13:25:00,12.59,12.59,12.58,12.59,16442.0,8.7854,8.7854,8.7784,8.7854,16442.0
2017-04-19 13:30:00,12.59,12.6,12.58,12.6,91757.0,8.7854,8.7923,8.7784,8.7923,91757.0
2017-04-19 13:35:00,12.6,12.6,12.58,12.6,338962.0,8.7923,8.7923,8.7784,8.7923,338962.0
2017-04-19 13:40:00,12.59,12.61,12.59,12.59,85291.0,8.7854,8.7993,8.7854,8.7854,85291.0
2017-04-19 13:45:00,12.6,12.6,12.58,12.59,83134.0,8.7923,8.7923,8.7784,8.7854,83134.0
2017-04-19 13:50:00,12.6,12.6,12.57,12.58,85729.0,8.7923,8.7923,8.7714,8.7784,85729.0
2017-04-19 13:55:00,12.57,12.58,12.56,12.57,102674.0,8.7714,8.7784,8.7644,8.7714,102674.0
2017-04-19 14:00:00,12.58,12.59,12.57,12.57,136854.0,8.7784,8.7854,8.7714,8.7714,136854.0
2017-04-19 14:05:00,12.57,12.59,12.56,12.59,167232.0,8.7714,8.7854,8.7644,8.7854,167232.0
2017-04-19 14:10:00,12.58,12.59,12.58,12.58,115637.0,8.7784,8.7854,8.7784,8.7784,115637.0
2017-04-19 14:15:00,12.58,12.59,12.57,12.58,153929.0,8.7784,8.7854,8.7714,8.7784,153929.0
2017-04-19 14:20:00,12.58,12.59,12.57,12.58,116575.0,8.7784,8.7854,8.7714,8.7784,116575.0
2017-04-19 14:25:00,12.58,12.63,12.57,12.63,289826.0,8.7784,8.8133,8.7714,8.8133,289826.0
2017-04-19 14:30:00,12.63,12.64,12.61,12.62,164737.0,8.8133,8.8203,8.7993,8.8063,164737.0
2017-04-19 14:35:00,12.62,12.63,12.61,12.63,61866.0,8.8063,8.8133,8.7993,8.8133,61866.0
2017-04-19 14:40:00,12.63,12.63,12.62,12.63,73090.0,8.8133,8.8133,8.8063,8.8133,73090.0
2017-04-19 14:45:00,12.62,12.63,12.61,12.63,289637.0,8.8063,8.8133,8.7993,8.8133,289637.0
2017-04-19 14:50:00,12.62,12.63,12.58,12.59,170556.0,8.8063,8.8133,8.7784,8.7854,170556.0
2017-04-19 14:55:00,12.59,12.61,12.58,12.59,339659.0,8.7854,8.7993,8.7784,8.7854,339659.0
2017-04-19 15:00:00,12.6,12.61,12.58,12.6,167959.0,8.7923,8.7993,8.7784,8.7923,167959.0
2017-04-19 15:05:00,12.6,12.61,12.59,12.6,131238.0,8.7923,8.7993,8.7854,8.7923,131238.0
2017-04-19 15:10:00,12.6,12.61,12.59,12.61,101431.0,8.7923,8.7993,8.7854,8.7993,101431.0
2017-04-19 15:15:00,12.6,12.61,12.59,12.61,169992.0,8.7923,8.7993,8.7854,8.7993,169992.0
2017-04-19 15:20:00,12.61,12.62,12.59,12.59,235420.0,8.7993,8.8063,8.7854,8.7854,235420.0
2017-04-19 15:25:00,12.6,12.6,12.56,12.56,300898.0,8.7923,8.7923,8.7644,8.7644,300898.0
2017-04-19 15:30:00,12.57,12.57,12.54,12.55,275999.0,8.7714,8.7714,8.7505,8.7574,275999.0
2017-04-19 15:35:00,12.55,12.56,12.55,12.55,315408.0,8.7574,8.7644,8.7574,8.7574,315408.0
2017-04-19 15:40:00,12.55,12.56,12.54,12.55,417287.0,8.7574,8.7644,8.7505,8.7574,417287.0
2017-04-19 15:45:00,12.54,12.57,12.54,12.57,373498.0,8.7505,8.7714,8.7505,8.7714,373498.0
2017-04-19 15:50:00,12.57,12.57,12.56,12.56,385412.0,8.7714,8.7714,8.7644,8.7644,385412.0
2017-04-19 15:55:00,12.57,12.59,12.56,12.58,1135501.0,8.7714,8.7854,8.7644,8.7784,1135501.0
2017-04-20 09:30:00,12.64,12.75,12.63,12.69,668151.0,8.8203,8.897,8.8133,8.8551,668151.0
2017-04-20 09:35:00,12.69,12.72,12.62,12.63,743064.0,8.8551,8.8761,8.8063,8.8133,743064.0
2017-04-20 09:40:00,12.62,12.64,12.59,12.6,255696.0,8.8063,8.8203,8.7854,8.7923,255696.0
2017-04-20 09:45:00,12.59,12.6,12.52,12.54,515359.0,8.7854,8.7923,8.7365,8.7505,515359.0
2017-04-20 09:50:00,12.55,12.63,12.55,12.61,410184.0,8.7574,8.8133,8.7574,8.7993,410184.0
2017-04-20 09:55:00,12.61,12.64,12.56,12.58,206901.0,8.7993,8.8203,8.7644,8.7784,206901.0
2017-04-20 10:00:00,12.58,12.62,12.57,12.6,176076.0,8.7784,8.8063,8.7714,8.7923,176076.0
2017-04-20 10:05:00,12.59,12.6,12.57,12.59,203337.0,8.7854,8.7923,8.7714,8.7854,203337.0
2017-04-20 10:10:00,12.6,12.64,12.59,12.6,727788.0,8.7923,8.8203,8.7854,8.7923,727788.0
2017-04-20 10:15:00,12.6,12.62,12.59,12.61,126143.0,8.7923,8.8063,8.7854,8.7993,126143.0
2017-04-20 10:20:00,12.61,12.65,12.6,12.65,651573.0,8.7993,8.8272,8.7923,8.8272,651573.0
2017-04-20 10:25:00,12.64,12.66,12.64,12.64,90255.0,8.8203,8.8342,8.8203,8.8203,90255.0
2017-04-20 10:30:00,12.65,12.65,12.62,12.63,294875.0,8.8272,8.8272,8.8063,8.8133,294875.0
2017-04-20 10:35:00,12.63,12.64,12.6,12.62,62822.0,8.8133,8.8203,8.7923,8.8063,62822.0
2017-04-20 10:40:00,12.63,12.65,12.62,12.65,87024.0,8.8133,8.8272,8.8063,8.8272,87024.0
2017-04-20 10:45:00,12.65,12.68,12.64,12.67,348366.0,8.8272,8.8482,8.8203,8.8412,348366.0
2017-04-20 10:50:00,12.66,12.67,12.65,12.65,128828.0,8.8342,8.8412,8.8272,8.8272,128828.0
2017-04-20 10:55:00,12.66,12.68,12.64,12.66,137155.0,8.8342,8.8482,8.8203,8.8342,137155.0
2017-04-20 11:00:00,12.67,12.67,12.63,12.65,93858.0,8.8412,8.8412,8.8133,8.8272,93858.0
2017-04-20 11:05:00,12.65,12.69,12.64,12.69,97740.0,8.8272,8.8551,8.8203,8.8551,97740.0
2017-04-20 11:10:00,12.69,12.7,12.68,12.68,113733.0,8.8551,8.8621,8.8482,8.8482,113733.0
2017-04-20 11:15:00,12.68,12.69,12.66,12.68,114765.0,8.8482,8.8551,8.8342,8.8482,114765.0
2017-04-20 11:20:00,12.69,12.71,12.67,12.7,156227.0,8.8551,8.8691,8.8412,8.8621,156227.0
2017-04-20 11:25:00,12.7,12.72,12.69,12.71,133810.0,8.8621,8.8761,8.8551,8.8691,133810.0
2017-04-20 11:30:00,12.71,12.71,12.69,12.69,56227.0,8.8691,8.8691,8.8551,8.8551,56227.0
2017-04-20 11:35:00,12.69,12.73,12.69,12.72,80554.0,8.8551,8.8831,8.8551,8.8761,80554.0
2017-04-20 11:40:00,12.72,12.72,12.68,12.7,85258.0,8.8761,8.8761,8.8482,8.8621,85258.0
2017-04-20 11:45:00,12.7,12.71,12.68,12.7,100405.0,8.8621,8.8691,8.8482,8.8621,100405.0
2017-04-20 11:50:00,12.7,12.72,12.69,12.71,57185.0,8.8621,8.8761,8.8551,8.8691,57185.0
2017-04-20 11:55:00,12.71,12.71,12.68,12.69,153746.0,8.8691,8.8691,8.8482,8.8551,153746.0
2017-04-20 12:00:00,12.69,12.71,12.68,12.69,131987.0,8.8551,8.8691,8.8482,8.8551,131987.0
2017-04-20 12:05:00,12.69,12.71,12.68,12.7,71159.0,8.8551,8.8691,8.8482,8.8621,71159.0
2017-04-20 12:10:00,12.71,12.71,12.69,12.7,49916.0,8.8691,8.8691,8.8551,8.8621,49916.0
2017-04-20 12:15:00,12.7,12.72,12.69,12.72,243056.0,8.8621,8.8761,8.8551,8.8761,243056.0
2017-04-20 12:20:00,12.72,12.74,12.71,12.73,222043.0,8.8761,8.89,8.8691,8.8831,222043.0
2017-04-20 12:25:00,12.73,12.74,12.71,12.73,761331.0,8.8831,8.89,8.8691,8.8831,761331.0
2017-04-20 12:30:00,12.73,12.74,12.71,12.71,156783.0,8.8831,8.89,8.8691,8.8691,156783.0
2017-04-20 12:35:00,12.71,12.73,12.71,12.73,125574.0,8.8691,8.8831,8.8691,8.8831,125574.0
2017-04-20 12:40:00,12.74,12.76,12.73,12.76,117343.0,8.89,8.904,8.8831,8.904,117343.0
2017-04-20 12:45:00,12.76,12.8,12.74,12.79,313461.0,8.904,8.9319,8.89,8.9249,313461.0
2017-04-20 12:50:00,12.79,12.8,12.77,12.78,200304.0,8.9249,8.9319,8.911,8.9179,200304.0
2017-04-20 12:55:00,12.78,12.78,12.74,12.77,634946.0,8.9179,8.9179,8.89,8.911,634946.0
2017-04-20 13:00:00,12.76,12.77,12.74,12.75,371940.0,8.904,8.911,8.89,8.897,371940.0
2017-04-20 13:05:00,12.75,12.76,12.72,12.72,63829.0,8.897,8.904,8.8761,8.8761,63829.0
2017-04-20 13:10:00,12.72,12.74,12.72,12.73,115515.0,8.8761,8.89,8.8761,8.8831,115515.0
2017-04-20 13:15:00,12.72,12.73,12.69,12.69,45624.0,8.8761,8.8831,8.8551,8.8551,45624.0
2017-04-20 13:20:00,12.7,12.7,12.67,12.7,217730.0,8.8621,8.8621,8.8412,8.8621,217730.0
2017-04-20 13:25:00,12.7,12.7,12.68,12.7,97048.0,8.8621,8.8621,8.8482,8.8621,97048.0
2017-04-20 13:30:00,12.7,12.72,12.68,12.7,460092.0,8.8621,8.8761,8.8482,8.8621,460092.0
2017-04-20 13:35:00,12.71,12.73,12.7,12.71,90593.0,8.8691,8.8831,8.8621,8.8691,90593.0
2017-04-20 13:40:00,12.7,12.71,12.69,12.69,181412.0,8.8621,8.8691,8.8551,8.8551,181412.0
2017-04-20 13:45:00,12.69,12.7,12.68,12.7,92861.0,8.8551,8.8621,8.8482,8.8621,92861.0
2017-04-20 13:50:00,12.7,12.73,12.68,12.71,633496.0,8.8621,8.8831,8.8482,8.8691,633496.0
2017-04-20 13:55:00,12.72,12.74,12.71,12.74,115225.0,8.8761,8.89,8.8691,8.89,115225.0
2017-04-20 14:00:00,12.74,12.77,12.73,12.76,237309.0,8.89,8.911,8.8831,8.904,237309.0
2017-04-20 14:05:00,12.76,12.76,12.72,12.73,106915.0,8.904,8.904,8.8761,8.8831,106915.0
2017-04-20 14:10:00,12.73,12.73,12.72,12.73,30949.0,8.8831,8.8831,8.8761,8.8831,30949.0
2017-04-20 14:15:00,12.73,12.75,12.72,12.74,88745.0,8.8831,8.897,8.8761,8.89,88745.0
2017-04-20 14:20:00,12.74,12.78,12.74,12.78,66607.0,8.89,8.9179,8.89,8.9179,66607.0
2017-04-20 14:25:00,12.78,12.79,12.77,12.79,104948.0,8.9179,8.9249,8.911,8.9249,104948.0
2017-04-20 14:30:00,12.79,12.79,12.77,12.78,32510.0,8.9249,8.9249,8.911,8.9179,32510.0
2017-04-20 14:35:00,12.78,12.79,12.77,12.79,101046.0,8.9179,8.9249,8.911,8.9249,101046.0
2017-04-20 14:40:00,12.79,12.8,12.76,12.76,291948.0,8.9249,8.9319,8.904,8.904,291948.0
2017-04-20 14:45:00,12.76,12.79,12.76,12.78,92654.0,8.904,8.9249,8.904,8.9179,92654.0
2017-04-20 14:50:00,12.78,12.78,12.76,12.76,45570.0,8.9179,8.9179,8.904,8.904,45570.0
2017-04-20 14:55:00,12.77,12.78,12.75,12.75,128690.0,8.911,8.9179,8.897,8.897,128690.0
2017-04-20 15:00:00,12.75,12.76,12.73,12.75,227381.0,8.897,8.904,8.8831,8.897,227381.0
2017-04-20 15:05:00,12.76,12.78,12.75,12.78,63736.0,8.904,8.9179,8.897,8.9179,63736.0
2017-04-20 15:10:00,12.78,12.79,12.77,12.79,84062.0,8.9179,8.9249,8.911,8.9249,84062.0
2017-04-20 15:15:00,12.79,12.8,12.77,12.8,91992.0,8.9249,8.9319,8.911,8.9319,91992.0
2017-04-20 15:20:00,12.8,12.8,12.77,12.77,96965.0,8.9319,8.9319,8.911,8.911,96965.0
2017-04-20 15:25:00,12.77,12.81,12.77,12.81,137645.0,8.911,8.9389,8.911,8.9389,137645.0
2017-04-20 15:30:00,12.8,12.81,12.8,12.8,104888.0,8.9319,8.9389,8.9319,8.9319,104888.0
2017-04-20 15:35:00,12.81,12.81,12.78,12.79,194367.0,8.9389,8.9389,8.9179,8.9249,194367.0
2017-04-20 15:40:00,12.79,12.81,12.78,12.79,441229.0,8.9249,8.9389,8.9179,8.9249,441229.0
2017-04-20 15:45:00,12.79,12.8,12.75,12.76,338623.0,8.9249,8.9319,8.897,8.904,338623.0
2017-04-20 15:50:00,12.76,12.77,12.74,12.75,826968.0,8.904,8.911,8.89,8.897,826968.0
2017-04-20 15:55:00,12.74,12.76,12.7,12.71,1609508.0,8.89,8.904,8.8621,8.8691,1609508.0
2017-04-21 09:30:00,12.74,12.78,12.67,12.71,413499.0,8.89,8.9179,8.8412,8.8691,413499.0
2017-04-21 09:35:00,12.71,12.75,12.69,12.73,262719.0,8.8691,8.897,8.8551,8.8831,262719.0
2017-04-21 09:40:00,12.73,12.76,12.72,12.75,139400.0,8.8831,8.904,8.8761,8.897,139400.0
2017-04-21 09:45:00,12.75,12.77,12.72,12.72,98738.0,8.897,8.911,8.8761,8.8761,98738.0
2017-04-21 09:50:00,12.72,12.73,12.7,12.7,52027.0,8.8761,8.8831,8.8621,8.8621,52027.0
2017-04-21 09:55:00,12.71,12.74,12.7,12.74,43995.0,8.8691,8.89,8.8621,8.89,43995.0
2017-04-21 10:00:00,12.74,12.76,12.73,12.76,92889.0,8.89,8.904,8.8831,8.904,92889.0
2017-04-21 10:05:00,12.75,12.77,12.73,12.75,91173.0,8.897,8.911,8.8831,8.897,91173.0
2017-04-21 10:10:00,12.75,12.76,12.74,12.76,35143.0,8.897,8.904,8.89,8.904,35143.0
2017-04-21 10:15:00,12.76,12.8,12.76,12.79,115681.0,8.904,8.9319,8.904,8.9249,115681.0
2017-04-21 10:20:00,12.8,12.81,12.79,12.8,43646.0,8.9319,8.9389,8.9249,8.9319,43646.0
2017-04-21 10:25:00,12.81,12.81,12.78,12.8,58183.0,8.9389,8.9389,8.9179,8.9319,58183.0
2017-04-21 10:30:00,12.8,12.81,12.78,12.79,66863.0,8.9319,8.9389,8.9179,8.9249,66863.0
2017-04-21 10:35:00,12.78,12.8,12.76,12.76,54632.0,8.9179,8.9319,8.904,8.904,54632.0
2017-04-21 10:40:00,12.76,12.77,12.73,12.74,92449.0,8.904,8.911,8.8831,8.89,92449.0
2017-04-21 10:45:00,12.74,12.75,12.72,12.72,43762.0,8.89,8.897,8.8761,8.8761,43762.0
2017-04-21 10:50:00,12.73,12.74,12.71,12.72,105888.0,8.8831,8.89,8.8691,8.8761,105888.0
2017-04-21 10:55:00,12.73,12.73,12.68,12.71,65848.0,8.8831,8.8831,8.8482,8.8691,65848.0
2017-04-21 11:00:00,12.71,12.71,12.67,12.68,165210.0,8.8691,8.8691,8.8412,8.8482,165210.0
2017-04-21 11:05:00,12.67,12.69,12.63,12.64,341503.0,8.8412,8.8551,8.8133,8.8203,341503.0
2017-04-21 11:10:00,12.65,12.65,12.63,12.64,37272.0,8.8272,8.8272,8.8133,8.8203,37272.0
2017-04-21 11:15:00,12.64,12.68,12.63,12.67,162683.0,8.8203,8.8482,8.8133,8.8412,162683.0
2017-04-21 11:20:00,12.67,12.67,12.66,12.67,15910.0,8.8412,8.8412,8.8342,8.8412,15910.0
2017-04-21 11:25:00,12.66,12.67,12.64,12.65,76324.0,8.8342,8.8412,8.8203,8.8272,76324.0
2017-04-21 11:30:00,12.65,12.66,12.64,12.66,38745.0,8.8272,8.8342,8.8203,8.8342,38745.0
2017-04-21 11:35:00,12.66,12.66,12.65,12.66,11365.0,8.8342,8.8342,8.8272,8.8342,11365.0
2017-04-21 11:40:00,12.65,12.66,12.63,12.65,92799.0,8.8272,8.8342,8.8133,8.8272,92799.0
2017-04-21 11:45:00,12.65,12.66,12.63,12.65,97625.0,8.8272,8.8342,8.8133,8.8272,97625.0
2017-04-21 11:50:00,12.65,12.65,12.64,12.65,49871.0,8.8272,8.8272,8.8203,8.8272,49871.0
2017-04-21 11:55:00,12.65,12.65,12.64,12.65,26145.0,8.8272,8.8272,8.8203,8.8272,26145.0
2017-04-21 12:00:00,12.65,12.65,12.63,12.63,39465.0,8.8272,8.8272,8.8133,8.8133,39465.0
2017-04-21 12:05:00,12.63,12.64,12.62,12.63,27541.0,8.8133,8.8203,8.8063,8.8133,27541.0
2017-04-21 12:10:00,12.62,12.64,12.6,12.61,107845.0,8.8063,8.8203,8.7923,8.7993,107845.0
2017-04-21 12:15:00,12.61,12.62,12.6,12.62,41098.0,8.7993,8.8063,8.7923,8.8063,41098.0
2017-04-21 12:20:00,12.61,12.62,12.61,12.62,4700.0,8.7993,8.8063,8.7993,8.8063,4700.0
2017-04-21 12:25:00,12.62,12.63,12.6,12.6,72740.0,8.8063,8.8133,8.7923,8.7923,72740.0
2017-04-21 12:30:00,12.6,12.61,12.59,12.6,47268.0,8.7923,8.7993,8.7854,8.7923,47268.0
2017-04-21 12:35:00,12.6,12.61,12.59,12.59,22155.0,8.7923,8.7993,8.7854,8.7854,22155.0
2017-04-21 12:40:00,12.59,12.6,12.59,12.59,8052.0,8.7854,8.7923,8.7854,8.7854,8052.0
2017-04-21 12:45:00,12.59,12.61,12.59,12.6,73223.0,8.7854,8.7993,8.7854,8.7923,73223.0
2017-04-21 12:50:00,12.59,12.62,12.59,12.61,86919.0,8.7854,8.8063,8.7854,8.7993,86919.0
2017-04-21 12:55:00,12.6,12.62,12.6,12.61,223387.0,8.7923,8.8063,8.7923,8.7993,223387.0
2017-04-21 13:00:00,12.61,12.62,12.6,12.61,36684.0,8.7993,8.8063,8.7923,8.7993,36684.0
2017-04-21 13:05:00,12.61,12.62,12.6,12.61,138525.0,8.7993,8.8063,8.7923,8.7993,138525.0
2017-04-21 13:10:00,12.61,12.62,12.57,12.58,249071.0,8.7993,8.8063,8.7714,8.7784,249071.0
2017-04-21 13:15:00,12.58,12.59,12.56,12.57,69124.0,8.7784,8.7854,8.7644,8.7714,69124.0
2017-04-21 13:20:00,12.56,12.59,12.56,12.59,45479.0,8.7644,8.7854,8.7644,8.7854,45479.0
2017-04-21 13:25:00,12.59,12.61,12.58,12.6,46065.0,8.7854,8.7993,8.7784,8.7923,46065.0
2017-04-21 13:30:00,12.6,12.61,12.59,12.59,27960.0,8.7923,8.7993,8.7854,8.7854,27960.0
2017-04-21 13:35:00,12.6,12.6,12.58,12.59,34513.0,8.7923,8.7923,8.7784,8.7854,34513.0
2017-04-21 13:40:00,12.6,12.6,12.58,12.6,37206.0,8.7923,8.7923,8.7784,8.7923,37206.0
2017-04-21 13:45:00,12.6,12.6,12.59,12.6,44256.0,8.7923,8.7923,8.7854,8.7923,44256.0
2017-04-21 13:50:00,12.6,12.62,12.59,12.61,97186.0,8.7923,8.8063,8.7854,8.7993,97186.0
2017-04-21 13:55:00,12.62,12.67,12.61,12.66,214731.0,8.8063,8.8412,8.7993,8.8342,214731.0
2017-04-21 14:00:00,12.66,12.67,12.64,12.65,89448.0,8.8342,8.8412,8.8203,8.8272,89448.0
2017-04-21 14:05:00,12.65,12.66,12.64,12.66,69208.0,8.8272,8.8342,8.8203,8.8342,69208.0
2017-04-21 14:10:00,12.66,12.66,12.65,12.66,12702.0,8.8342,8.8342,8.8272,8.8342,12702.0
2017-04-21 14:15:00,12.66,12.66,12.65,12.66,13649.0,8.8342,8.8342,8.8272,8.8342,13649.0
2017-04-21 14:20:00,12.66,12.69,12.65,12.69,87891.0,8.8342,8.8551,8.8272,8.8551,87891.0
2017-04-21 14:25:00,12.69,12.71,12.68,12.69,101647.0,8.8551,8.8691,8.8482,8.8551,101647.0
2017-04-21 14:30:00,12.68,12.69,12.67,12.68,79707.0,8.8482,8.8551,8.8412,8.8482,79707.0
2017-04-21 14:35:00,12.67,12.69,12.67,12.69,44219.0,8.8412,8.8551,8.8412,8.8551,44219.0
2017-04-21 14:40:00,12.69,12.69,12.66,12.67,81578.0,8.8551,8.8551,8.8342,8.8412,81578.0
2017-04-21 14:45:00,12.66,12.67,12.65,12.65,42879.0,8.8342,8.8412,8.8272,8.8272,42879.0
2017-04-21 14:50:00,12.65,12.65,12.64,12.65,25771.0,8.8272,8.8272,8.8203,8.8272,25771.0
2017-04-21 14:55:00,12.64,12.68,12.64,12.67,138324.0,8.8203,8.8482,8.8203,8.8412,138324.0
2017-04-21 15:00:00,12.67,12.67,12.64,12.65,61705.0,8.8412,8.8412,8.8203,8.8272,61705.0
2017-04-21 15:05:00,12.65,12.65,12.63,12.64,55345.0,8.8272,8.8272,8.8133,8.8203,55345.0
2017-04-21 15:10:00,12.63,12.64,12.62,12.64,93181.0,8.8133,8.8203,8.8063,8.8203,93181.0
2017-04-21 15:15:00,12.63,12.64,12.63,12.63,20374.0,8.8133,8.8203,8.8133,8.8133,20374.0
2017-04-21 15:20:00,12.63,12.64,12.62,12.63,73142.0,8.8133,8.8203,8.8063,8.8133,73142.0
2017-04-21 15:25:00,12.63,12.65,12.62,12.65,297735.0,8.8133,8.8272,8.8063,8.8272,297735.0
2017-04-21 15:30:00,12.64,12.65,12.62,12.62,97400.0,8.8203,8.8272,8.8063,8.8063,97400.0
2017-04-21 15:35:00,12.63,12.65,12.62,12.65,376045.0,8.8133,8.8272,8.8063,8.8272,376045.0
2017-04-21 15:40:00,12.65,12.66,12.64,12.66,128417.0,8.8272,8.8342,8.8203,8.8342,128417.0
2017-04-21 15:45:00,12.66,12.66,12.65,12.66,134399.0,8.8342,8.8342,8.8272,8.8342,134399.0
2017-04-21 15:50:00,12.66,12.66,12.64,12.65,202175.0,8.8342,8.8342,8.8203,8.8272,202175.0
2017-04-21 15:55:00,12.65,12.65,12.6,12.6,414238.0,8.8272,8.8272,8.7923,8.7923,414238.0
2017-04-24 09:30:00,12.92,13.01,12.86,13.0,323268.0,9.0156,9.0784,8.9738,9.0715,323268.0
2017-04-24 09:35:00,13.0,13.03,12.96,13.02,276669.0,9.0715,9.0924,9.0435,9.0854,276669.0
2017-04-24 09:40:00,13.03,13.04,12.98,13.02,166092.0,9.0924,9.0994,9.0575,9.0854,166092.0
2017-04-24 09:45:00,13.02,13.04,13.0,13.02,200697.0,9.0854,9.0994,9.0715,9.0854,200697.0
2017-04-24 09:50:00,13.02,13.03,12.99,13.01,406841.0,9.0854,9.0924,9.0645,9.0784,406841.0
2017-04-24 09:55:00,13.01,13.02,13.0,13.0,729283.0,9.0784,9.0854,9.0715,9.0715,729283.0
2017-04-24 10:00:00,13.0,13.02,12.98,13.01,402667.0,9.0715,9.0854,9.0575,9.0784,402667.0
2017-04-24 10:05:00,13.02,13.02,12.97,12.98,472689.0,9.0854,9.0854,9.0505,9.0575,472689.0
2017-04-24 10:10:00,12.98,13.01,12.94,13.0,272854.0,9.0575,9.0784,9.0296,9.0715,272854.0
2017-04-24 10:15:00,13.0,13.0,12.96,12.98,92137.0,9.0715,9.0715,9.0435,9.0575,92137.0
2017-04-24 10:20:00,12.99,12.99,12.94,12.95,184857.0,9.0645,9.0645,9.0296,9.0366,184857.0
2017-04-24 10:25:00,12.95,12.96,12.92,12.95,166232.0,9.0366,9.0435,9.0156,9.0366,166232.0
2017-04-24 10:30:00,12.96,12.96,12.91,12.92,216092.0,9.0435,9.0435,9.0087,9.0156,216092.0
2017-04-24 10:35:00,12.92,12.94,12.9,12.92,140185.0,9.0156,9.0296,9.0017,9.0156,140185.0
2017-04-24 10:40:00,12.91,12.94,12.9,12.92,126920.0,9.0087,9.0296,9.0017,9.0156,126920.0
2017-04-24 10:45:00,12.92,12.94,12.91,12.94,66076.0,9.0156,9.0296,9.0087,9.0296,66076.0
2017-04-24 10:50:00,12.94,12.94,12.92,12.94,141493.0,9.0296,9.0296,9.0156,9.0296,141493.0
2017-04-24 10:55:00,12.94,12.95,12.92,12.93,110259.0,9.0296,9.0366,9.0156,9.0226,110259.0
2017-04-24 11:00:00,12.93,12.97,12.92,12.96,66226.0,9.0226,9.0505,9.0156,9.0435,66226.0
2017-04-24 11:05:00,12.96,12.98,12.95,12.96,128007.0,9.0435,9.0575,9.0366,9.0435,128007.0
2017-04-24 11:10:00,12.96,12.98,12.95,12.96,119246.0,9.0435,9.0575,9.0366,9.0435,119246.0
2017-04-24 11:15:00,12.96,12.96,12.93,12.95,116382.0,9.0435,9.0435,9.0226,9.0366,116382.0
2017-04-24 11:20:00,12.95,12.96,12.92,12.93,266375.0,9.0366,9.0435,9.0156,9.0226,266375.0
2017-04-24 11:25:00,12.93,12.94,12.91,12.93,113310.0,9.0226,9.0296,9.0087,9.0226,113310.0
2017-04-24 11:30:00,12.93,12.93,12.9,12.92,216836.0,9.0226,9.0226,9.0017,9.0156,216836.0
2017-04-24 11:35:00,12.92,12.93,12.91,12.91,100025.0,9.0156,9.0226,9.0087,9.0087,100025.0
2017-04-24 11:40:00,12.91,12.92,12.89,12.91,69299.0,9.0087,9.0156,8.9947,9.0087,69299.0
2017-04-24 11:45:00,12.91,12.93,12.9,12.93,53857.0,9.0087,9.0226,9.0017,9.0226,53857.0
2017-04-24 11:50:00,12.93,12.95,12.92,12.93,89081.0,9.0226,9.0366,9.0156,9.0226,89081.0
2017-04-24 11:55:00,12.93,12.94,12.91,12.92,107076.0,9.0226,9.0296,9.0087,9.0156,107076.0
2017-04-24 12:00:00,12.93,12.97,12.92,12.96,53113.0,9.0226,9.0505,9.0156,9.0435,53113.0
2017-04-24 12:05:00,12.96,12.97,12.96,12.96,33256.0,9.0435,9.0505,9.0435,9.0435,33256.0
2017-04-24 12:10:00,12.97,12.99,12.96,12.97,278166.0,9.0505,9.0645,9.0435,9.0505,278166.0
2017-04-24 12:15:00,12.96,12.99,12.96,12.99,69413.0,9.0435,9.0645,9.0435,9.0645,69413.0
2017-04-24 12:20:00,12.99,13.0,12.97,13.0,142149.0,9.0645,9.0715,9.0505,9.0715,142149.0
2017-04-24 12:25:00,12.99,13.0,12.98,12.99,31010.0,9.0645,9.0715,9.0575,9.0645,31010.0
2017-04-24 12:30:00,12.99,12.99,12.97,12.98,33444.0,9.0645,9.0645,9.0505,9.0575,33444.0
2017-04-24 12:35:00,12.98,13.0,12.97,12.99,100025.0,9.0575,9.0715,9.0505,9.0645,100025.0
2017-04-24 12:40:00,12.99,13.01,12.99,13.0,54058.0,9.0645,9.0784,9.0645,9.0715,54058.0
2017-04-24 12:45:00,13.0,13.02,12.98,13.0,80903.0,9.0715,9.0854,9.0575,9.0715,80903.0
2017-04-24 12:50:00,13.0,13.01,12.99,12.99,81032.0,9.0715,9.0784,9.0645,9.0645,81032.0
2017-04-24 12:55:00,13.0,13.0,12.97,12.99,67105.0,9.0715,9.0715,9.0505,9.0645,67105.0
2017-04-24 13:00:00,12.99,13.01,12.98,13.0,60073.0,9.0645,9.0784,9.0575,9.0715,60073.0
2017-04-24 13:05:00,13.0,13.01,12.99,13.0,63911.0,9.0715,9.0784,9.0645,9.0715,63911.0
2017-04-24 13:10:00,13.0,13.02,12.99,13.02,108639.0,9.0715,9.0854,9.0645,9.0854,108639.0
2017-04-24 13:15:00,13.02,13.02,13.0,13.02,53794.0,9.0854,9.0854,9.0715,9.0854,53794.0
2017-04-24 13:20:00,13.02,13.03,13.01,13.01,69530.0,9.0854,9.0924,9.0784,9.0784,69530.0
2017-04-24 13:25:00,13.02,13.04,13.01,13.02,94708.0,9.0854,9.0994,9.0784,9.0854,94708.0
2017-04-24 13:30:00,13.02,13.02,13.01,13.02,58116.0,9.0854,9.0854,9.0784,9.0854,58116.0
2017-04-24 13:35:00,13.02,13.02,13.0,13.01,93785.0,9.0854,9.0854,9.0715,9.0784,93785.0
2017-04-24 13:40:00,13.01,13.01,13.0,13.01,53159.0,9.0784,9.0784,9.0715,9.0784,53159.0
2017-04-24 13:45:00,13.01,13.02,13.0,13.02,59203.0,9.0784,9.0854,9.0715,9.0854,59203.0
2017-04-24 13:50:00,13.01,13.02,13.0,13.02,116745.0,9.0784,9.0854,9.0715,9.0854,116745.0
2017-04-24 13:55:00,13.02,13.03,13.01,13.02,47675.0,9.0854,9.0924,9.0784,9.0854,47675.0
2017-04-24 14:00:00,13.02,13.03,13.0,13.0,64587.0,9.0854,9.0924,9.0715,9.0715,64587.0
2017-04-24 14:05:00,13.0,13.01,12.99,13.0,105665.0,9.0715,9.0784,9.0645,9.0715,105665.0
2017-04-24 14:10:00,13.01,13.02,12.98,12.99,144636.0,9.0784,9.0854,9.0575,9.0645,144636.0
2017-04-24 14:15:00,12.98,13.02,12.98,13.01,129289.0,9.0575,9.0854,9.0575,9.0784,129289.0
2017-04-24 14:20:00,13.01,13.03,13.01,13.01,71229.0,9.0784,9.0924,9.0784,9.0784,71229.0
2017-04-24 14:25:00,13.01,13.02,13.01,13.02,32709.0,9.0784,9.0854,9.0784,9.0854,32709.0
2017-04-24 14:30:00,13.02,13.03,13.02,13.03,63069.0,9.0854,9.0924,9.0854,9.0924,63069.0
2017-04-24 14:35:00,13.03,13.03,13.0,13.01,91438.0,9.0924,9.0924,9.0715,9.0784,91438.0
2017-04-24 14:40:00,13.01,13.01,13.0,13.01,57516.0,9.0784,9.0784,9.0715,9.0784,57516.0
2017-04-24 14:45:00,13.0,13.01,12.98,12.99,89172.0,9.0715,9.0784,9.0575,9.0645,89172.0
2017-04-24 14:50:00,12.99,12.99,12.96,12.96,104226.0,9.0645,9.0645,9.0435,9.0435,104226.0
2017-04-24 14:55:00,12.96,12.98,12.96,12.97,57616.0,9.0435,9.0575,9.0435,9.0505,57616.0
2017-04-24 15:00:00,12.96,12.99,12.96,12.99,61730.0,9.0435,9.0645,9.0435,9.0645,61730.0
2017-04-24 15:05:00,12.99,13.0,12.98,12.99,131685.0,9.0645,9.0715,9.0575,9.0645,131685.0
2017-04-24 15:10:00,12.99,13.01,12.98,13.01,106447.0,9.0645,9.0784,9.0575,9.0784,106447.0
2017-04-24 15:15:00,13.01,13.01,13.0,13.0,153411.0,9.0784,9.0784,9.0715,9.0715,153411.0
2017-04-24 15:20:00,13.01,13.02,13.0,13.0,212097.0,9.0784,9.0854,9.0715,9.0715,212097.0
2017-04-24 15:25:00,13.01,13.02,13.0,13.02,82756.0,9.0784,9.0854,9.0715,9.0854,82756.0
2017-04-24 15:30:00,13.02,13.02,13.0,13.0,150065.0,9.0854,9.0854,9.0715,9.0715,150065.0
2017-04-24 15:35:00,13.01,13.02,13.0,13.02,104890.0,9.0784,9.0854,9.0715,9.0854,104890.0
2017-04-24 15:40:00,13.02,13.02,13.0,13.01,157094.0,9.0854,9.0854,9.0715,9.0784,157094.0
2017-04-24 15:45:00,13.01,13.01,12.98,12.98,249979.0,9.0784,9.0784,9.0575,9.0575,249979.0
2017-04-24 15:50:00,12.99,13.0,12.98,13.0,237397.0,9.0645,9.0715,9.0575,9.0715,237397.0
2017-04-24 15:55:00,13.0,13.0,12.97,12.98,635833.0,9.0715,9.0715,9.0505,9.0575,635833.0
2017-04-25 09:30:00,13.15,13.18,13.09,13.16,305946.0,9.1761,9.1971,9.1343,9.1831,305946.0
2017-04-25 09:35:00,13.15,13.18,13.14,13.17,360402.0,9.1761,9.1971,9.1692,9.1901,360402.0
2017-04-25 09:40:00,13.18,13.18,13.15,13.16,165549.0,9.1971,9.1971,9.1761,9.1831,165549.0
2017-04-25 09:45:00,13.16,13.18,13.14,13.15,70343.0,9.1831,9.1971,9.1692,9.1761,70343.0
2017-04-25 09:50:00,13.14,13.15,13.09,13.11,103641.0,9.1692,9.1761,9.1343,9.1482,103641.0
2017-04-25 09:55:00,13.11,13.15,13.1,13.15,60477.0,9.1482,9.1761,9.1412,9.1761,60477.0
2017-04-25 10:00:00,13.14,13.15,13.12,13.12,71583.0,9.1692,9.1761,9.1552,9.1552,71583.0
2017-04-25 10:05:00,13.13,13.17,13.12,13.17,144884.0,9.1622,9.1901,9.1552,9.1901,144884.0
2017-04-25 10:10:00,13.16,13.17,13.13,13.13,81753.0,9.1831,9.1901,9.1622,9.1622,81753.0
2017-04-25 10:15:00,13.13,13.15,13.11,13.14,121616.0,9.1622,9.1761,9.1482,9.1692,121616.0
2017-04-25 10:20:00,13.14,13.16,13.13,13.16,112154.0,9.1692,9.1831,9.1622,9.1831,112154.0
2017-04-25 10:25:00,13.16,13.17,13.14,13.15,93804.0,9.1831,9.1901,9.1692,9.1761,93804.0
2017-04-25 10:30:00,13.15,13.15,13.11,13.15,100972.0,9.1761,9.1761,9.1482,9.1761,100972.0
2017-04-25 10:35:00,13.14,13.16,13.13,13.13,104912.0,9.1692,9.1831,9.1622,9.1622,104912.0
2017-04-25 10:40:00,13.13,13.14,13.1,13.11,119043.0,9.1622,9.1692,9.1412,9.1482,119043.0
2017-04-25 10:45:00,13.11,13.12,13.09,13.09,146159.0,9.1482,9.1552,9.1343,9.1343,146159.0
2017-04-25 10:50:00,13.1,13.12,13.09,13.12,63559.0,9.1412,9.1552,9.1343,9.1552,63559.0
2017-04-25 10:55:00,13.12,13.12,13.1,13.1,55879.0,9.1552,9.1552,9.1412,9.1412,55879.0
2017-04-25 11:00:00,13.1,13.11,13.1,13.11,36517.0,9.1412,9.1482,9.1412,9.1482,36517.0
2017-04-25 11:05:00,13.11,13.14,13.1,13.12,74052.0,9.1482,9.1692,9.1412,9.1552,74052.0
2017-04-25 11:10:00,13.12,13.13,13.1,13.12,125996.0,9.1552,9.1622,9.1412,9.1552,125996.0
2017-04-25 11:15:00,13.11,13.14,13.1,13.14,55988.0,9.1482,9.1692,9.1412,9.1692,55988.0
2017-04-25 11:20:00,13.14,13.15,13.12,13.13,160270.0,9.1692,9.1761,9.1552,9.1622,160270.0
2017-04-25 11:25:00,13.13,13.14,13.1,13.1,82108.0,9.1622,9.1692,9.1412,9.1412,82108.0
2017-04-25 11:30:00,13.1,13.12,13.08,13.11,163322.0,9.1412,9.1552,9.1273,9.1482,163322.0
2017-04-25 11:35:00,13.11,13.11,13.09,13.1,98187.0,9.1482,9.1482,9.1343,9.1412,98187.0
2017-04-25 11:40:00,13.1,13.1,13.07,13.08,94293.0,9.1412,9.1412,9.1203,9.1273,94293.0
2017-04-25 11:45:00,13.08,13.09,13.06,13.08,121273.0,9.1273,9.1343,9.1133,9.1273,121273.0
2017-04-25 11:50:00,13.08,13.08,13.07,13.08,47916.0,9.1273,9.1273,9.1203,9.1273,47916.0
2017-04-25 11:55:00,13.08,13.09,13.07,13.09,94111.0,9.1273,9.1343,9.1203,9.1343,94111.0
2017-04-25 12:00:00,13.09,13.1,13.08,13.09,72510.0,9.1343,9.1412,9.1273,9.1343,72510.0
2017-04-25 12:05:00,13.09,13.1,13.08,13.09,48618.0,9.1343,9.1412,9.1273,9.1343,48618.0
2017-04-25 12:10:00,13.1,13.1,13.08,13.09,45379.0,9.1412,9.1412,9.1273,9.1343,45379.0
2017-04-25 12:15:00,13.09,13.11,13.08,13.1,128487.0,9.1343,9.1482,9.1273,9.1412,128487.0
2017-04-25 12:20:00,13.1,13.12,13.1,13.11,61046.0,9.1412,9.1552,9.1412,9.1482,61046.0
2017-04-25 12:25:00,13.11,13.11,13.1,13.11,24188.0,9.1482,9.1482,9.1412,9.1482,24188.0
2017-04-25 12:30:00,13.11,13.11,13.08,13.08,127738.0,9.1482,9.1482,9.1273,9.1273,127738.0
2017-04-25 12:35:00,13.08,13.09,13.07,13.08,74708.0,9.1273,9.1343,9.1203,9.1273,74708.0
2017-04-25 12:40:00,13.08,13.08,13.06,13.07,75083.0,9.1273,9.1273,9.1133,9.1203,75083.0
2017-04-25 12:45:00,13.07,13.08,13.06,13.08,63499.0,9.1203,9.1273,9.1133,9.1273,63499.0
2017-04-25 12:50:00,13.08,13.08,13.06,13.06,52859.0,9.1273,9.1273,9.1133,9.1133,52859.0
2017-04-25 12:55:00,13.06,13.07,13.05,13.06,53820.0,9.1133,9.1203,9.1064,9.1133,53820.0
2017-04-25 13:00:00,13.06,13.07,13.05,13.07,69625.0,9.1133,9.1203,9.1064,9.1203,69625.0
2017-04-25 13:05:00,13.07,13.07,13.05,13.07,116793.0,9.1203,9.1203,9.1064,9.1203,116793.0
2017-04-25 13:10:00,13.07,13.09,13.06,13.08,67328.0,9.1203,9.1343,9.1133,9.1273,67328.0
2017-04-25 13:15:00,13.08,13.09,13.07,13.08,58274.0,9.1273,9.1343,9.1203,9.1273,58274.0
2017-04-25 13:20:00,13.08,13.09,13.07,13.07,119664.0,9.1273,9.1343,9.1203,9.1203,119664.0
2017-04-25 13:25:00,13.08,13.09,13.06,13.06,59380.0,9.1273,9.1343,9.1133,9.1133,59380.0
2017-04-25 13:30:00,13.06,13.08,13.05,13.07,84138.0,9.1133,9.1273,9.1064,9.1203,84138.0
2017-04-25 13:35:00,13.07,13.08,13.05,13.07,75052.0,9.1203,9.1273,9.1064,9.1203,75052.0
2017-04-25 13:40:00,13.07,13.08,13.06,13.08,246462.0,9.1203,9.1273,9.1133,9.1273,246462.0
2017-04-25 13:45:00,13.07,13.08,13.06,13.06,75734.0,9.1203,9.1273,9.1133,9.1133,75734.0
2017-04-25 13:50:00,13.06,13.07,13.05,13.06,161734.0,9.1133,9.1203,9.1064,9.1133,161734.0
2017-04-25 13:55:00,13.06,13.06,13.05,13.06,69546.0,9.1133,9.1133,9.1064,9.1133,69546.0
2017-04-25 14:00:00,13.06,13.07,13.05,13.07,107955.0,9.1133,9.1203,9.1064,9.1203,107955.0
2017-04-25 14:05:00,13.07,13.08,13.06,13.07,294186.0,9.1203,9.1273,9.1133,9.1203,294186.0
2017-04-25 14:10:00,13.07,13.09,13.06,13.09,161588.0,9.1203,9.1343,9.1133,9.1343,161588.0
2017-04-25 14:15:00,13.08,13.09,13.07,13.09,96385.0,9.1273,9.1343,9.1203,9.1343,96385.0
2017-04-25 14:20:00,13.09,13.09,13.07,13.07,43646.0,9.1343,9.1343,9.1203,9.1203,43646.0
2017-04-25 14:25:00,13.08,13.09,13.07,13.09,78628.0,9.1273,9.1343,9.1203,9.1343,78628.0
2017-04-25 14:30:00,13.08,13.11,13.08,13.11,123081.0,9.1273,9.1482,9.1273,9.1482,123081.0
2017-04-25 14:35:00,13.11,13.11,13.1,13.11,57279.0,9.1482,9.1482,9.1412,9.1482,57279.0
2017-04-25 14:40:00,13.11,13.11,13.09,13.11,79759.0,9.1482,9.1482,9.1343,9.1482,79759.0
2017-04-25 14:45:00,13.11,13.11,13.08,13.09,97237.0,9.1482,9.1482,9.1273,9.1343,97237.0
2017-04-25 14:50:00,13.09,13.09,13.07,13.07,35349.0,9.1343,9.1343,9.1203,9.1203,35349.0
2017-04-25 14:55:00,13.08,13.08,13.06,13.07,47968.0,9.1273,9.1273,9.1133,9.1203,47968.0
2017-04-25 15:00:00,13.07,13.09,13.07,13.08,258417.0,9.1203,9.1343,9.1203,9.1273,258417.0
2017-04-25 15:05:00,13.08,13.09,13.06,13.07,480211.0,9.1273,9.1343,9.1133,9.1203,480211.0
2017-04-25 15:10:00,13.07,13.07,13.04,13.04,70221.0,9.1203,9.1203,9.0994,9.0994,70221.0
2017-04-25 15:15:00,13.04,13.06,13.04,13.06,59710.0,9.0994,9.1133,9.0994,9.1133,59710.0
2017-04-25 15:20:00,13.05,13.06,13.04,13.04,62666.0,9.1064,9.1133,9.0994,9.0994,62666.0
2017-04-25 15:25:00,13.04,13.06,13.04,13.04,102057.0,9.0994,9.1133,9.0994,9.0994,102057.0
2017-04-25 15:30:00,13.04,13.05,13.03,13.04,146186.0,9.0994,9.1064,9.0924,9.0994,146186.0
2017-04-25 15:35:00,13.04,13.05,13.03,13.03,128090.0,9.0994,9.1064,9.0924,9.0924,128090.0
2017-04-25 15:40:00,13.04,13.04,13.02,13.02,89664.0,9.0994,9.0994,9.0854,9.0854,89664.0
2017-04-25 15:45:00,13.03,13.03,13.02,13.03,198942.0,9.0924,9.0924,9.0854,9.0924,198942.0
2017-04-25 15:50:00,13.03,13.04,13.02,13.03,581256.0,9.0924,9.0994,9.0854,9.0924,581256.0
2017-04-25 15:55:00,13.02,13.04,13.02,13.03,430276.0,9.0854,9.0994,9.0854,9.0924,430276.0
2017-04-26 09:30:00,13.0,13.05,12.99,13.04,122379.0,9.0715,9.1064,9.0645,9.0994,122379.0
2017-04-26 09:35:00,13.03,13.06,13.02,13.04,212828.0,9.0924,9.1133,9.0854,9.0994,212828.0
2017-04-26 09:40:00,13.04,13.07,13.04,13.07,134485.0,9.0994,9.1203,9.0994,9.1203,134485.0
2017-04-26 09:45:00,13.07,13.11,13.04,13.11,105754.0,9.1203,9.1482,9.0994,9.1482,105754.0
2017-04-26 09:50:00,13.12,13.12,13.09,13.1,45634.0,9.1552,9.1552,9.1343,9.1412,45634.0
2017-04-26 09:55:00,13.1,13.11,13.07,13.09,266341.0,9.1412,9.1482,9.1203,9.1343,266341.0
2017-04-26 10:00:00,13.09,13.09,13.05,13.06,55406.0,9.1343,9.1343,9.1064,9.1133,55406.0
2017-04-26 10:05:00,13.06,13.07,13.04,13.06,30130.0,9.1133,9.1203,9.0994,9.1133,30130.0
2017-04-26 10:10:00,13.05,13.08,13.03,13.08,82509.0,9.1064,9.1273,9.0924,9.1273,82509.0
2017-04-26 10:15:00,13.08,13.08,13.02,13.04,69671.0,9.1273,9.1273,9.0854,9.0994,69671.0
2017-04-26 10:20:00,13.04,13.05,13.02,13.03,135480.0,9.0994,9.1064,9.0854,9.0924,135480.0
2017-04-26 10:25:00,13.04,13.05,13.02,13.04,36514.0,9.0994,9.1064,9.0854,9.0994,36514.0
2017-04-26 10:30:00,13.05,13.07,13.04,13.04,55556.0,9.1064,9.1203,9.0994,9.0994,55556.0
2017-04-26 10:35:00,13.04,13.06,13.03,13.04,66435.0,9.0994,9.1133,9.0924,9.0994,66435.0
2017-04-26 10:40:00,13.05,13.07,13.04,13.06,21865.0,9.1064,9.1203,9.0994,9.1133,21865.0
2017-04-26 10:45:00,13.06,13.07,13.05,13.07,37678.0,9.1133,9.1203,9.1064,9.1203,37678.0
2017-04-26 10:50:00,13.07,13.1,13.07,13.08,67339.0,9.1203,9.1412,9.1203,9.1273,67339.0
2017-04-26 10:55:00,13.09,13.11,13.08,13.09,88406.0,9.1343,9.1482,9.1273,9.1343,88406.0
2017-04-26 11:00:00,13.08,13.09,13.07,13.08,40564.0,9.1273,9.1343,9.1203,9.1273,40564.0
2017-04-26 11:05:00,13.08,13.09,13.07,13.08,69802.0,9.1273,9.1343,9.1203,9.1273,69802.0
2017-04-26 11:10:00,13.08,13.09,13.07,13.08,244976.0,9.1273,9.1343,9.1203,9.1273,244976.0
2017-04-26 11:15:00,13.08,13.1,13.07,13.09,42463.0,9.1273,9.1412,9.1203,9.1343,42463.0
2017-04-26 11:20:00,13.09,13.13,13.09,13.12,53545.0,9.1343,9.1622,9.1343,9.1552,53545.0
2017-04-26 11:25:00,13.13,13.16,13.12,13.15,50210.0,9.1622,9.1831,9.1552,9.1761,50210.0
2017-04-26 11:30:00,13.15,13.16,13.13,13.15,37596.0,9.1761,9.1831,9.1622,9.1761,37596.0
2017-04-26 11:35:00,13.14,13.15,13.13,13.13,47822.0,9.1692,9.1761,9.1622,9.1622,47822.0
2017-04-26 11:40:00,13.13,13.14,13.11,13.12,47945.0,9.1622,9.1692,9.1482,9.1552,47945.0
2017-04-26 11:45:00,13.12,13.13,13.07,13.07,107725.0,9.1552,9.1622,9.1203,9.1203,107725.0
2017-04-26 11:50:00,13.07,13.1,13.07,13.1,72774.0,9.1203,9.1412,9.1203,9.1412,72774.0
2017-04-26 11:55:00,13.1,13.12,13.09,13.12,70188.0,9.1412,9.1552,9.1343,9.1552,70188.0
2017-04-26 12:00:00,13.12,13.13,13.1,13.12,26521.0,9.1552,9.1622,9.1412,9.1552,26521.0
2017-04-26 12:05:00,13.12,13.12,13.1,13.12,37090.0,9.1552,9.1552,9.1412,9.1552,37090.0
2017-04-26 12:10:00,13.11,13.15,13.11,13.14,72327.0,9.1482,9.1761,9.1482,9.1692,72327.0
2017-04-26 12:15:00,13.14,13.15,13.13,13.15,36113.0,9.1692,9.1761,9.1622,9.1761,36113.0
2017-04-26 12:20:00,13.15,13.15,13.13,13.14,45377.0,9.1761,9.1761,9.1622,9.1692,45377.0
2017-04-26 12:25:00,13.14,13.15,13.12,13.13,49880.0,9.1692,9.1761,9.1552,9.1622,49880.0
2017-04-26 12:30:00,13.12,13.14,13.12,13.14,30863.0,9.1552,9.1692,9.1552,9.1692,30863.0
2017-04-26 12:35:00,13.13,13.14,13.12,13.13,43118.0,9.1622,9.1692,9.1552,9.1622,43118.0
2017-04-26 12:40:00,13.13,13.15,13.13,13.14,17343.0,9.1622,9.1761,9.1622,9.1692,17343.0
2017-04-26 12:45:00,13.15,13.17,13.14,13.15,67523.0,9.1761,9.1901,9.1692,9.1761,67523.0
2017-04-26 12:50:00,13.14,13.17,13.14,13.17,91749.0,9.1692,9.1901,9.1692,9.1901,91749.0
2017-04-26 12:55:00,13.17,13.19,13.17,13.19,108197.0,9.1901,9.204,9.1901,9.204,108197.0
2017-04-26 13:00:00,13.18,13.2,13.18,13.19,143769.0,9.1971,9.211,9.1971,9.204,143769.0
2017-04-26 13:05:00,13.19,13.21,13.18,13.2,37342.0,9.204,9.218,9.1971,9.211,37342.0
2017-04-26 13:10:00,13.21,13.22,13.19,13.2,72192.0,9.218,9.225,9.204,9.211,72192.0
2017-04-26 13:15:00,13.2,13.21,13.2,13.21,21194.0,9.211,9.218,9.211,9.218,21194.0
2017-04-26 13:20:00,13.21,13.22,13.2,13.21,61767.0,9.218,9.225,9.211,9.218,61767.0
2017-04-26 13:25:00,13.2,13.21,13.18,13.19,63972.0,9.211,9.218,9.1971,9.204,63972.0
2017-04-26 13:30:00,13.19,13.19,13.16,13.17,24780.0,9.204,9.204,9.1831,9.1901,24780.0
2017-04-26 13:35:00,13.18,13.19,13.17,13.19,48452.0,9.1971,9.204,9.1901,9.204,48452.0
2017-04-26 13:40:00,13.19,13.22,13.17,13.21,85460.0,9.204,9.225,9.1901,9.218,85460.0
2017-04-26 13:45:00,13.21,13.22,13.15,13.15,82848.0,9.218,9.225,9.1761,9.1761,82848.0
2017-04-26 13:50:00,13.16,13.19,13.15,13.17,67003.0,9.1831,9.204,9.1761,9.1901,67003.0
2017-04-26 13:55:00,13.17,13.17,13.14,13.16,91603.0,9.1901,9.1901,9.1692,9.1831,91603.0
2017-04-26 14:00:00,13.15,13.16,13.12,13.14,49711.0,9.1761,9.1831,9.1552,9.1692,49711.0
2017-04-26 14:05:00,13.13,13.14,13.11,13.13,57298.0,9.1622,9.1692,9.1482,9.1622,57298.0
2017-04-26 14:10:00,13.13,13.14,13.12,13.13,59876.0,9.1622,9.1692,9.1552,9.1622,59876.0
2017-04-26 14:15:00,13.14,13.15,13.12,13.12,81802.0,9.1692,9.1761,9.1552,9.1552,81802.0
2017-04-26 14:20:00,13.12,13.14,13.12,13.13,66062.0,9.1552,9.1692,9.1552,9.1622,66062.0
2017-04-26 14:25:00,13.13,13.14,13.12,13.13,38079.0,9.1622,9.1692,9.1552,9.1622,38079.0
2017-04-26 14:30:00,13.13,13.17,13.12,13.16,117749.0,9.1622,9.1901,9.1552,9.1831,117749.0
2017-04-26 14:35:00,13.16,13.16,13.15,13.16,17902.0,9.1831,9.1831,9.1761,9.1831,17902.0
2017-04-26 14:40:00,13.15,13.18,13.15,13.18,48951.0,9.1761,9.1971,9.1761,9.1971,48951.0
2017-04-26 14:45:00,13.18,13.19,13.17,13.18,32184.0,9.1971,9.204,9.1901,9.1971,32184.0
2017-04-26 14:50:00,13.18,13.18,13.16,13.16,28959.0,9.1971,9.1971,9.1831,9.1831,28959.0
2017-04-26 14:55:00,13.16,13.17,13.15,13.15,23641.0,9.1831,9.1901,9.1761,9.1761,23641.0
2017-04-26 15:00:00,13.16,13.17,13.14,13.17,349731.0,9.1831,9.1901,9.1692,9.1901,349731.0
2017-04-26 15:05:00,13.17,13.2,13.16,13.19,388551.0,9.1901,9.211,9.1831,9.204,388551.0
2017-04-26 15:10:00,13.19,13.2,13.18,13.19,85324.0,9.204,9.211,9.1971,9.204,85324.0
2017-04-26 15:15:00,13.18,13.19,13.17,13.19,590752.0,9.1971,9.204,9.1901,9.204,590752.0
2017-04-26 15:20:00,13.19,13.19,13.18,13.19,65533.0,9.204,9.204,9.1971,9.204,65533.0
2017-04-26 15:25:00,13.19,13.19,13.16,13.19,84367.0,9.204,9.204,9.1831,9.204,84367.0
2017-04-26 15:30:00,13.19,13.19,13.16,13.17,80907.0,9.204,9.204,9.1831,9.1901,80907.0
2017-04-26 15:35:00,13.17,13.17,13.14,13.15,85054.0,9.1901,9.1901,9.1692,9.1761,85054.0
2017-04-26 15:40:00,13.14,13.15,13.13,13.14,85450.0,9.1692,9.1761,9.1622,9.1692,85450.0
2017-04-26 15:45:00,13.14,13.15,13.11,13.12,192543.0,9.1692,9.1761,9.1482,9.1552,192543.0
2017-04-26 15:50:00,13.12,13.12,13.1,13.12,181391.0,9.1552,9.1552,9.1412,9.1552,181391.0
2017-04-26 15:55:00,13.11,13.13,13.11,13.12,461466.0,9.1482,9.1622,9.1482,9.1552,461466.0
2017-04-27 09:30:00,13.15,13.15,13.1,13.11,101314.0,9.1761,9.1761,9.1412,9.1482,101314.0
2017-04-27 09:35:00,13.11,13.12,13.07,13.07,90800.0,9.1482,9.1552,9.1203,9.1203,90800.0
2017-04-27 09:40:00,13.08,13.1,13.07,13.1,176468.0,9.1273,9.1412,9.1203,9.1412,176468.0
2017-04-27 09:45:00,13.1,13.14,13.09,13.13,113075.0,9.1412,9.1692,9.1343,9.1622,113075.0
2017-04-27 09:50:00,13.12,13.13,13.08,13.08,79300.0,9.1552,9.1622,9.1273,9.1273,79300.0
2017-04-27 09:55:00,13.09,13.09,13.05,13.06,119146.0,9.1343,9.1343,9.1064,9.1133,119146.0
2017-04-27 10:00:00,13.06,13.07,13.04,13.04,103033.0,9.1133,9.1203,9.0994,9.0994,103033.0
2017-04-27 10:05:00,13.04,13.05,12.99,13.01,75539.0,9.0994,9.1064,9.0645,9.0784,75539.0
2017-04-27 10:10:00,13.0,13.02,12.99,13.01,69895.0,9.0715,9.0854,9.0645,9.0784,69895.0
2017-04-27 10:15:00,13.01,13.02,12.99,13.01,69210.0,9.0784,9.0854,9.0645,9.0784,69210.0
2017-04-27 10:20:00,13.0,13.01,12.98,12.98,78483.0,9.0715,9.0784,9.0575,9.0575,78483.0
2017-04-27 10:25:00,12.99,12.99,12.96,12.98,56057.0,9.0645,9.0645,9.0435,9.0575,56057.0
2017-04-27 10:30:00,12.99,13.0,12.97,12.99,100438.0,9.0645,9.0715,9.0505,9.0645,100438.0
2017-04-27 10:35:00,12.99,13.0,12.98,13.0,54900.0,9.0645,9.0715,9.0575,9.0715,54900.0
2017-04-27 10:40:00,13.0,13.01,12.99,13.0,75268.0,9.0715,9.0784,9.0645,9.0715,75268.0
2017-04-27 10:45:00,12.99,12.99,12.94,12.95,423992.0,9.0645,9.0645,9.0296,9.0366,423992.0
2017-04-27 10:50:00,12.95,12.96,12.93,12.93,132917.0,9.0366,9.0435,9.0226,9.0226,132917.0
2017-04-27 10:55:00,12.93,12.96,12.92,12.96,121927.0,9.0226,9.0435,9.0156,9.0435,121927.0
2017-04-27 11:00:00,12.95,12.97,12.94,12.96,191747.0,9.0366,9.0505,9.0296,9.0435,191747.0
2017-04-27 11:05:00,12.96,12.98,12.93,12.94,53000.0,9.0435,9.0575,9.0226,9.0296,53000.0
2017-04-27 11:10:00,12.94,12.96,12.93,12.96,75218.0,9.0296,9.0435,9.0226,9.0435,75218.0
2017-04-27 11:15:00,12.96,12.97,12.95,12.96,88334.0,9.0435,9.0505,9.0366,9.0435,88334.0
2017-04-27 11:20:00,12.96,12.98,12.96,12.97,60917.0,9.0435,9.0575,9.0435,9.0505,60917.0
2017-04-27 11:25:00,12.96,12.98,12.95,12.96,97038.0,9.0435,9.0575,9.0366,9.0435,97038.0
2017-04-27 11:30:00,12.96,12.97,12.95,12.96,27291.0,9.0435,9.0505,9.0366,9.0435,27291.0
2017-04-27 11:35:00,12.96,12.96,12.94,12.94,40917.0,9.0435,9.0435,9.0296,9.0296,40917.0
2017-04-27 11:40:00,12.94,12.95,12.93,12.95,92807.0,9.0296,9.0366,9.0226,9.0366,92807.0
2017-04-27 11:45:00,12.95,12.95,12.91,12.93,64273.0,9.0366,9.0366,9.0087,9.0226,64273.0
2017-04-27 11:50:00,12.93,12.93,12.91,12.93,62802.0,9.0226,9.0226,9.0087,9.0226,62802.0
2017-04-27 11:55:00,12.93,12.96,12.93,12.96,178002.0,9.0226,9.0435,9.0226,9.0435,178002.0
2017-04-27 12:00:00,12.96,12.99,12.95,12.99,62076.0,9.0435,9.0645,9.0366,9.0645,62076.0
2017-04-27 12:05:00,12.99,12.99,12.97,12.98,50384.0,9.0645,9.0645,9.0505,9.0575,50384.0
2017-04-27 12:10:00,12.98,13.01,12.97,13.0,57169.0,9.0575,9.0784,9.0505,9.0715,57169.0
2017-04-27 12:15:00,13.0,13.0,12.98,12.99,27347.0,9.0715,9.0715,9.0575,9.0645,27347.0
2017-04-27 12:20:00,12.99,12.99,12.96,12.96,41357.0,9.0645,9.0645,9.0435,9.0435,41357.0
2017-04-27 12:25:00,12.96,12.97,12.95,12.97,30165.0,9.0435,9.0505,9.0366,9.0505,30165.0
2017-04-27 12:30:00,12.97,12.99,12.96,12.98,100598.0,9.0505,9.0645,9.0435,9.0575,100598.0
2017-04-27 12:35:00,12.98,12.98,12.97,12.98,12749.0,9.0575,9.0575,9.0505,9.0575,12749.0
2017-04-27 12:40:00,12.98,12.99,12.97,12.99,22731.0,9.0575,9.0645,9.0505,9.0645,22731.0
2017-04-27 12:45:00,12.99,13.01,12.98,13.0,116919.0,9.0645,9.0784,9.0575,9.0715,116919.0
2017-04-27 12:50:00,13.0,13.03,12.99,13.02,56528.0,9.0715,9.0924,9.0645,9.0854,56528.0
2017-04-27 12:55:00,13.03,13.05,13.02,13.05,38604.0,9.0924,9.1064,9.0854,9.1064,38604.0
2017-04-27 13:00:00,13.04,13.05,13.01,13.02,72358.0,9.0994,9.1064,9.0784,9.0854,72358.0
2017-04-27 13:05:00,13.02,13.03,13.01,13.02,44214.0,9.0854,9.0924,9.0784,9.0854,44214.0
2017-04-27 13:10:00,13.02,13.03,13.0,13.01,121730.0,9.0854,9.0924,9.0715,9.0784,121730.0
2017-04-27 13:15:00,13.01,13.01,13.0,13.0,14032.0,9.0784,9.0784,9.0715,9.0715,14032.0
2017-04-27 13:20:00,13.0,13.02,12.99,13.02,68148.0,9.0715,9.0854,9.0645,9.0854,68148.0
2017-04-27 13:25:00,13.02,13.03,13.01,13.02,46515.0,9.0854,9.0924,9.0784,9.0854,46515.0
2017-04-27 13:30:00,13.02,13.03,13.0,13.0,40708.0,9.0854,9.0924,9.0715,9.0715,40708.0
2017-04-27 13:35:00,13.0,13.02,13.0,13.02,30181.0,9.0715,9.0854,9.0715,9.0854,30181.0
2017-04-27 13:40:00,13.02,13.02,13.0,13.01,60502.0,9.0854,9.0854,9.0715,9.0784,60502.0
2017-04-27 13:45:00,13.0,13.02,13.0,13.01,52696.0,9.0715,9.0854,9.0715,9.0784,52696.0
2017-04-27 13:50:00,13.01,13.02,12.99,13.0,45831.0,9.0784,9.0854,9.0645,9.0715,45831.0
2017-04-27 13:55:00,13.0,13.01,12.99,13.01,27774.0,9.0715,9.0784,9.0645,9.0784,27774.0
2017-04-27 14:00:00,13.01,13.01,12.98,12.99,44923.0,9.0784,9.0784,9.0575,9.0645,44923.0
2017-04-27 14:05:00,12.99,12.99,12.98,12.99,19425.0,9.0645,9.0645,9.0575,9.0645,19425.0
2017-04-27 14:10:00,12.99,13.0,12.98,12.98,73790.0,9.0645,9.0715,9.0575,9.0575,73790.0
2017-04-27 14:15:00,12.98,13.0,12.98,12.99,26623.0,9.0575,9.0715,9.0575,9.0645,26623.0
2017-04-27 14:20:00,12.99,13.0,12.99,13.0,19189.0,9.0645,9.0715,9.0645,9.0715,19189.0
2017-04-27 14:25:00,13.0,13.01,12.99,13.0,57772.0,9.0715,9.0784,9.0645,9.0715,57772.0
2017-04-27 14:30:00,13.01,13.02,13.01,13.02,69838.0,9.0784,9.0854,9.0784,9.0854,69838.0
2017-04-27 14:35:00,13.02,13.03,13.01,13.01,35658.0,9.0854,9.0924,9.0784,9.0784,35658.0
2017-04-27 14:40:00,13.02,13.02,13.01,13.02,15014.0,9.0854,9.0854,9.0784,9.0854,15014.0
2017-04-27 14:45:00,13.02,13.02,13.01,13.01,14919.0,9.0854,9.0854,9.0784,9.0784,14919.0
2017-04-27 14:50:00,13.01,13.02,13.0,13.01,28942.0,9.0784,9.0854,9.0715,9.0784,28942.0
2017-04-27 14:55:00,13.01,13.02,13.0,13.01,39850.0,9.0784,9.0854,9.0715,9.0784,39850.0
2017-04-27 15:00:00,13.02,13.02,12.99,12.99,48564.0,9.0854,9.0854,9.0645,9.0645,48564.0
2017-04-27 15:05:00,12.99,13.0,12.98,12.99,38716.0,9.0645,9.0715,9.0575,9.0645,38716.0
2017-04-27 15:10:00,12.98,13.0,12.98,13.0,81461.0,9.0575,9.0715,9.0575,9.0715,81461.0
2017-04-27 15:15:00,12.99,13.01,12.99,13.01,35150.0,9.0645,9.0784,9.0645,9.0784,35150.0
2017-04-27 15:20:00,13.0,13.01,13.0,13.0,80559.0,9.0715,9.0784,9.0715,9.0715,80559.0
2017-04-27 15:25:00,13.0,13.01,12.99,13.0,55847.0,9.0715,9.0784,9.0645,9.0715,55847.0
2017-04-27 15:30:00,12.99,13.0,12.99,13.0,58675.0,9.0645,9.0715,9.0645,9.0715,58675.0
2017-04-27 15:35:00,12.99,13.0,12.97,12.98,111496.0,9.0645,9.0715,9.0505,9.0575,111496.0
2017-04-27 15:40:00,12.97,13.01,12.97,13.0,211179.0,9.0505,9.0784,9.0505,9.0715,211179.0
2017-04-27 15:45:00,13.01,13.01,12.99,12.99,54173.0,9.0784,9.0784,9.0645,9.0645,54173.0
2017-04-27 15:50:00,13.0,13.0,12.98,12.98,114150.0,9.0715,9.0715,9.0575,9.0575,114150.0
2017-04-27 15:55:00,12.98,13.0,12.98,12.99,484759.0,9.0575,9.0715,9.0575,9.0645,484759.0
2017-04-28 09:30:00,13.01,13.04,12.95,12.98,302694.0,9.0784,9.0994,9.0366,9.0575,302694.0
2017-04-28 09:35:00,12.98,13.01,12.96,12.97,90087.0,9.0575,9.0784,9.0435,9.0505,90087.0
2017-04-28 09:40:00,12.97,13.02,12.95,13.01,69352.0,9.0505,9.0854,9.0366,9.0784,69352.0
2017-04-28 09:45:00,13.02,13.05,13.01,13.04,105347.0,9.0854,9.1064,9.0784,9.0994,105347.0
2017-04-28 09:50:00,13.04,13.08,13.03,13.08,75951.0,9.0994,9.1273,9.0924,9.1273,75951.0
2017-04-28 09:55:00,13.08,13.09,13.07,13.09,233460.0,9.1273,9.1343,9.1203,9.1343,233460.0
2017-04-28 10:00:00,13.09,13.1,13.08,13.09,124061.0,9.1343,9.1412,9.1273,9.1343,124061.0
2017-04-28 10:05:00,13.08,13.09,13.05,13.07,141046.0,9.1273,9.1343,9.1064,9.1203,141046.0
2017-04-28 10:10:00,13.08,13.09,13.07,13.08,59909.0,9.1273,9.1343,9.1203,9.1273,59909.0
2017-04-28 10:15:00,13.08,13.08,13.03,13.04,114044.0,9.1273,9.1273,9.0924,9.0994,114044.0
2017-04-28 10:20:00,13.03,13.04,13.01,13.02,110360.0,9.0924,9.0994,9.0784,9.0854,110360.0
2017-04-28 10:25:00,13.02,13.03,13.01,13.03,69449.0,9.0854,9.0924,9.0784,9.0924,69449.0
2017-04-28 10:30:00,13.03,13.03,12.99,13.0,113572.0,9.0924,9.0924,9.0645,9.0715,113572.0
2017-04-28 10:35:00,13.0,13.03,12.99,13.02,52766.0,9.0715,9.0924,9.0645,9.0854,52766.0
2017-04-28 10:40:00,13.02,13.03,12.99,13.0,171289.0,9.0854,9.0924,9.0645,9.0715,171289.0
2017-04-28 10:45:00,13.01,13.01,12.97,12.99,224503.0,9.0784,9.0784,9.0505,9.0645,224503.0
2017-04-28 10:50:00,12.99,13.0,12.98,13.0,67730.0,9.0645,9.0715,9.0575,9.0715,67730.0
2017-04-28 10:55:00,13.0,13.01,12.98,12.98,82760.0,9.0715,9.0784,9.0575,9.0575,82760.0
2017-04-28 11:00:00,12.99,13.02,12.98,13.01,88126.0,9.0645,9.0854,9.0575,9.0784,88126.0
2017-04-28 11:05:00,13.01,13.02,12.99,13.0,72816.0,9.0784,9.0854,9.0645,9.0715,72816.0
2017-04-28 11:10:00,13.0,13.0,12.96,12.97,105286.0,9.0715,9.0715,9.0435,9.0505,105286.0
2017-04-28 11:15:00,12.97,13.0,12.96,13.0,78694.0,9.0505,9.0715,9.0435,9.0715,78694.0
2017-04-28 11:20:00,12.99,13.0,12.97,12.98,76970.0,9.0645,9.0715,9.0505,9.0575,76970.0
2017-04-28 11:25:00,12.98,13.0,12.98,12.99,208946.0,9.0575,9.0715,9.0575,9.0645,208946.0
2017-04-28 11:30:00,12.99,13.0,12.97,12.97,89907.0,9.0645,9.0715,9.0505,9.0505,89907.0
2017-04-28 11:35:00,12.98,12.98,12.97,12.98,23556.0,9.0575,9.0575,9.0505,9.0575,23556.0
2017-04-28 11:40:00,12.98,12.99,12.94,12.95,146622.0,9.0575,9.0645,9.0296,9.0366,146622.0
2017-04-28 11:45:00,12.95,12.96,12.94,12.96,44413.0,9.0366,9.0435,9.0296,9.0435,44413.0
2017-04-28 11:50:00,12.96,12.98,12.95,12.98,114996.0,9.0435,9.0575,9.0366,9.0575,114996.0
2017-04-28 11:55:00,12.98,12.98,12.96,12.96,29321.0,9.0575,9.0575,9.0435,9.0435,29321.0
2017-04-28 12:00:00,12.96,12.99,12.96,12.98,138985.0,9.0435,9.0645,9.0435,9.0575,138985.0
2017-04-28 12:05:00,12.99,13.0,12.98,12.99,41322.0,9.0645,9.0715,9.0575,9.0645,41322.0
2017-04-28 12:10:00,12.99,13.0,12.98,12.98,51359.0,9.0645,9.0715,9.0575,9.0575,51359.0
2017-04-28 12:15:00,12.98,12.99,12.97,12.99,75649.0,9.0575,9.0645,9.0505,9.0645,75649.0
2017-04-28 12:20:00,12.99,13.0,12.97,13.0,85115.0,9.0645,9.0715,9.0505,9.0715,85115.0
2017-04-28 12:25:00,13.0,13.0,12.98,13.0,83141.0,9.0715,9.0715,9.0575,9.0715,83141.0
2017-04-28 12:30:00,12.99,13.0,12.97,12.99,71810.0,9.0645,9.0715,9.0505,9.0645,71810.0
2017-04-28 12:35:00,12.98,12.99,12.96,12.96,118428.0,9.0575,9.0645,9.0435,9.0435,118428.0
2017-04-28 12:40:00,12.96,12.97,12.95,12.97,83126.0,9.0435,9.0505,9.0366,9.0505,83126.0
2017-04-28 12:45:00,12.97,12.98,12.96,12.98,95284.0,9.0505,9.0575,9.0435,9.0575,95284.0
2017-04-28 12:50:00,12.98,12.98,12.96,12.96,68237.0,9.0575,9.0575,9.0435,9.0435,68237.0
2017-04-28 12:55:00,12.96,12.97,12.96,12.97,30802.0,9.0435,9.0505,9.0435,9.0505,30802.0
2017-04-28 13:00:00,12.96,12.99,12.96,12.99,65378.0,9.0435,9.0645,9.0435,9.0645,65378.0
2017-04-28 13:05:00,12.99,12.99,12.97,12.98,90400.0,9.0645,9.0645,9.0505,9.0575,90400.0
2017-04-28 13:10:00,12.98,12.98,12.97,12.97,18114.0,9.0575,9.0575,9.0505,9.0505,18114.0
2017-04-28 13:15:00,12.98,12.98,12.96,12.96,103069.0,9.0575,9.0575,9.0435,9.0435,103069.0
2017-04-28 13:20:00,12.96,12.99,12.96,12.98,94257.0,9.0435,9.0645,9.0435,9.0575,94257.0
2017-04-28 13:25:00,12.98,12.99,12.97,12.99,35735.0,9.0575,9.0645,9.0505,9.0645,35735.0
2017-04-28 13:30:00,12.99,13.0,12.98,12.99,38137.0,9.0645,9.0715,9.0575,9.0645,38137.0
2017-04-28 13:35:00,12.99,13.0,12.99,13.0,59343.0,9.0645,9.0715,9.0645,9.0715,59343.0
2017-04-28 13:40:00,13.0,13.0,12.99,12.99,45460.0,9.0715,9.0715,9.0645,9.0645,45460.0
2017-04-28 13:45:00,13.0,13.0,12.97,12.98,80871.0,9.0715,9.0715,9.0505,9.0575,80871.0
2017-04-28 13:50:00,12.98,12.98,12.97,12.98,95760.0,9.0575,9.0575,9.0505,9.0575,95760.0
2017-04-28 13:55:00,12.98,12.98,12.96,12.96,66756.0,9.0575,9.0575,9.0435,9.0435,66756.0
2017-04-28 14:00:00,12.96,12.98,12.96,12.97,77600.0,9.0435,9.0575,9.0435,9.0505,77600.0
2017-04-28 14:05:00,12.97,12.98,12.95,12.96,214700.0,9.0505,9.0575,9.0366,9.0435,214700.0
2017-04-28 14:10:00,12.96,12.96,12.93,12.93,128387.0,9.0435,9.0435,9.0226,9.0226,128387.0
2017-04-28 14:15:00,12.94,12.96,12.93,12.96,112567.0,9.0296,9.0435,9.0226,9.0435,112567.0
2017-04-28 14:20:00,12.96,12.96,12.94,12.96,104592.0,9.0435,9.0435,9.0296,9.0435,104592.0
2017-04-28 14:25:00,12.96,12.96,12.94,12.95,136286.0,9.0435,9.0435,9.0296,9.0366,136286.0
2017-04-28 14:30:00,12.95,12.96,12.94,12.96,72729.0,9.0366,9.0435,9.0296,9.0435,72729.0
2017-04-28 14:35:00,12.96,12.96,12.94,12.95,94182.0,9.0435,9.0435,9.0296,9.0366,94182.0
2017-04-28 14:40:00,12.95,12.96,12.93,12.93,113077.0,9.0366,9.0435,9.0226,9.0226,113077.0
2017-04-28 14:45:00,12.93,12.94,12.92,12.92,192746.0,9.0226,9.0296,9.0156,9.0156,192746.0
2017-04-28 14:50:00,12.92,12.93,12.91,12.92,195098.0,9.0156,9.0226,9.0087,9.0156,195098.0
2017-04-28 14:55:00,12.91,12.92,12.9,12.9,67677.0,9.0087,9.0156,9.0017,9.0017,67677.0
2017-04-28 15:00:00,12.9,12.91,12.9,12.9,109293.0,9.0017,9.0087,9.0017,9.0017,109293.0
2017-04-28 15:05:00,12.91,12.92,12.9,12.91,166105.0,9.0087,9.0156,9.0017,9.0087,166105.0
2017-04-28 15:10:00,12.92,12.93,12.91,12.92,179582.0,9.0156,9.0226,9.0087,9.0156,179582.0
2017-04-28 15:15:00,12.93,12.93,12.91,12.91,117438.0,9.0226,9.0226,9.0087,9.0087,117438.0
2017-04-28 15:20:00,12.92,12.92,12.89,12.9,154963.0,9.0156,9.0156,8.9947,9.0017,154963.0
2017-04-28 15:25:00,12.89,12.9,12.89,12.9,62363.0,8.9947,9.0017,8.9947,9.0017,62363.0
2017-04-28 15:30:00,12.9,12.91,12.89,12.91,478013.0,9.0017,9.0087,8.9947,9.0087,478013.0
2017-04-28 15:35:00,12.91,12.91,12.89,12.89,149254.0,9.0087,9.0087,8.9947,8.9947,149254.0
2017-04-28 15:40:00,12.89,12.9,12.88,12.9,213566.0,8.9947,9.0017,8.9877,9.0017,213566.0
2017-04-28 15:45:00,12.9,12.9,12.88,12.88,247600.0,9.0017,9.0017,8.9877,8.9877,247600.0
2017-04-28 15:50:00,12.88,12.9,12.88,12.88,850989.0,8.9877,9.0017,8.9877,8.9877,850989.0
2017-04-28 15:55:00,12.88,12.89,12.85,12.86,1024577.0,8.9877,8.9947,8.9668,8.9738,1024577.0
2017-05-01 09:30:00,12.94,12.94,12.88,12.91,186763.0,9.0296,9.0296,8.9877,9.0087,186763.0
2017-05-01 09:35:00,12.9,12.91,12.88,12.9,147479.0,9.0017,9.0087,8.9877,9.0017,147479.0
2017-05-01 09:40:00,12.9,12.93,12.88,12.92,154650.0,9.0017,9.0226,8.9877,9.0156,154650.0
2017-05-01 09:45:00,12.92,12.92,12.87,12.88,55904.0,9.0156,9.0156,8.9807,8.9877,55904.0
2017-05-01 09:50:00,12.87,12.91,12.87,12.88,99199.0,8.9807,9.0087,8.9807,8.9877,99199.0
2017-05-01 09:55:00,12.88,12.88,12.84,12.85,31150.0,8.9877,8.9877,8.9598,8.9668,31150.0
2017-05-01 10:00:00,12.85,12.86,12.82,12.83,81809.0,8.9668,8.9738,8.9459,8.9528,81809.0
2017-05-01 10:05:00,12.84,12.87,12.83,12.84,167318.0,8.9598,8.9807,8.9528,8.9598,167318.0
2017-05-01 10:10:00,12.83,12.86,12.81,12.85,83211.0,8.9528,8.9738,8.9389,8.9668,83211.0
2017-05-01 10:15:00,12.85,12.9,12.84,12.89,57872.0,8.9668,9.0017,8.9598,8.9947,57872.0
2017-05-01 10:20:00,12.89,12.89,12.86,12.86,35878.0,8.9947,8.9947,8.9738,8.9738,35878.0
2017-05-01 10:25:00,12.86,12.9,12.86,12.88,64350.0,8.9738,9.0017,8.9738,8.9877,64350.0
2017-05-01 10:30:00,12.88,12.94,12.88,12.94,79078.0,8.9877,9.0296,8.9877,9.0296,79078.0
2017-05-01 10:35:00,12.94,12.95,12.92,12.93,60569.0,9.0296,9.0366,9.0156,9.0226,60569.0
2017-05-01 10:40:00,12.93,12.94,12.92,12.94,73736.0,9.0226,9.0296,9.0156,9.0296,73736.0
2017-05-01 10:45:00,12.94,12.95,12.93,12.93,43250.0,9.0296,9.0366,9.0226,9.0226,43250.0
2017-05-01 10:50:00,12.93,12.94,12.92,12.93,278123.0,9.0226,9.0296,9.0156,9.0226,278123.0
2017-05-01 10:55:00,12.93,12.95,12.92,12.94,124554.0,9.0226,9.0366,9.0156,9.0296,124554.0
2017-05-01 11:00:00,12.94,12.96,12.93,12.95,33430.0,9.0296,9.0435,9.0226,9.0366,33430.0
2017-05-01 11:05:00,12.95,12.96,12.94,12.95,46434.0,9.0366,9.0435,9.0296,9.0366,46434.0
2017-05-01 11:10:00,12.95,12.97,12.94,12.96,37358.0,9.0366,9.0505,9.0296,9.0435,37358.0
2017-05-01 11:15:00,12.96,12.98,12.95,12.95,43756.0,9.0435,9.0575,9.0366,9.0366,43756.0
2017-05-01 11:20:00,12.96,12.96,12.94,12.95,31240.0,9.0435,9.0435,9.0296,9.0366,31240.0
2017-05-01 11:25:00,12.96,12.97,12.94,12.94,38991.0,9.0435,9.0505,9.0296,9.0296,38991.0
2017-05-01 11:30:00,12.94,12.96,12.92,12.93,151919.0,9.0296,9.0435,9.0156,9.0226,151919.0
2017-05-01 11:35:00,12.93,12.96,12.93,12.96,49040.0,9.0226,9.0435,9.0226,9.0435,49040.0
2017-05-01 11:40:00,12.96,12.98,12.96,12.98,52849.0,9.0435,9.0575,9.0435,9.0575,52849.0
2017-05-01 11:45:00,12.98,12.99,12.97,12.98,28806.0,9.0575,9.0645,9.0505,9.0575,28806.0
2017-05-01 11:50:00,12.98,12.99,12.97,12.98,71720.0,9.0575,9.0645,9.0505,9.0575,71720.0
2017-05-01 11:55:00,12.97,13.0,12.97,12.98,56547.0,9.0505,9.0715,9.0505,9.0575,56547.0
2017-05-01 12:00:00,12.99,13.02,12.98,13.01,62114.0,9.0645,9.0854,9.0575,9.0784,62114.0
2017-05-01 12:05:00,13.01,13.03,13.0,13.03,72173.0,9.0784,9.0924,9.0715,9.0924,72173.0
2017-05-01 12:10:00,13.02,13.03,13.01,13.01,45846.0,9.0854,9.0924,9.0784,9.0784,45846.0
2017-05-01 12:15:00,13.01,13.03,13.0,13.03,83254.0,9.0784,9.0924,9.0715,9.0924,83254.0
2017-05-01 12:20:00,13.02,13.03,13.01,13.02,69360.0,9.0854,9.0924,9.0784,9.0854,69360.0
2017-05-01 12:25:00,13.01,13.02,13.0,13.0,14389.0,9.0784,9.0854,9.0715,9.0715,14389.0
2017-05-01 12:30:00,13.0,13.01,13.0,13.0,23593.0,9.0715,9.0784,9.0715,9.0715,23593.0
2017-05-01 12:35:00,13.0,13.01,12.99,13.01,46097.0,9.0715,9.0784,9.0645,9.0784,46097.0
2017-05-01 12:40:00,13.0,13.01,12.99,13.0,24591.0,9.0715,9.0784,9.0645,9.0715,24591.0
2017-05-01 12:45:00,13.0,13.02,12.99,12.99,35709.0,9.0715,9.0854,9.0645,9.0645,35709.0
2017-05-01 12:50:00,13.0,13.0,12.89,12.96,406997.0,9.0715,9.0715,8.9947,9.0435,406997.0
2017-05-01 12:55:00,12.95,12.98,12.95,12.96,90253.0,9.0366,9.0575,9.0366,9.0435,90253.0
2017-05-01 13:00:00,12.97,12.98,12.93,12.96,94139.0,9.0505,9.0575,9.0226,9.0435,94139.0
2017-05-01 13:05:00,12.96,12.98,12.95,12.97,85383.0,9.0435,9.0575,9.0366,9.0505,85383.0
2017-05-01 13:10:00,12.96,12.97,12.95,12.96,37303.0,9.0435,9.0505,9.0366,9.0435,37303.0
2017-05-01 13:15:00,12.97,12.99,12.96,12.98,56026.0,9.0505,9.0645,9.0435,9.0575,56026.0
2017-05-01 13:20:00,12.98,12.99,12.98,12.99,29992.0,9.0575,9.0645,9.0575,9.0645,29992.0
2017-05-01 13:25:00,12.99,13.01,12.99,12.99,35389.0,9.0645,9.0784,9.0645,9.0645,35389.0
2017-05-01 13:30:00,12.99,13.02,12.99,13.0,146596.0,9.0645,9.0854,9.0645,9.0715,146596.0
2017-05-01 13:35:00,13.01,13.01,12.98,13.0,100507.0,9.0784,9.0784,9.0575,9.0715,100507.0
2017-05-01 13:40:00,13.0,13.02,12.99,13.01,37235.0,9.0715,9.0854,9.0645,9.0784,37235.0
2017-05-01 13:45:00,13.01,13.04,13.0,13.02,152818.0,9.0784,9.0994,9.0715,9.0854,152818.0
2017-05-01 13:50:00,13.03,13.04,13.02,13.02,51218.0,9.0924,9.0994,9.0854,9.0854,51218.0
2017-05-01 13:55:00,13.02,13.05,13.02,13.05,49738.0,9.0854,9.1064,9.0854,9.1064,49738.0
2017-05-01 14:00:00,13.05,13.07,13.04,13.06,87443.0,9.1064,9.1203,9.0994,9.1133,87443.0
2017-05-01 14:05:00,13.06,13.07,13.04,13.05,81476.0,9.1133,9.1203,9.0994,9.1064,81476.0
2017-05-01 14:10:00,13.06,13.07,13.05,13.07,48969.0,9.1133,9.1203,9.1064,9.1203,48969.0
2017-05-01 14:15:00,13.07,13.09,13.07,13.09,117071.0,9.1203,9.1343,9.1203,9.1343,117071.0
2017-05-01 14:20:00,13.09,13.1,13.07,13.08,76744.0,9.1343,9.1412,9.1203,9.1273,76744.0
2017-05-01 14:25:00,13.08,13.08,13.06,13.06,65749.0,9.1273,9.1273,9.1133,9.1133,65749.0
2017-05-01 14:30:00,13.06,13.07,13.05,13.06,62027.0,9.1133,9.1203,9.1064,9.1133,62027.0
2017-05-01 14:35:00,13.06,13.06,13.05,13.06,45583.0,9.1133,9.1133,9.1064,9.1133,45583.0
2017-05-01 14:40:00,13.05,13.06,13.04,13.04,40787.0,9.1064,9.1133,9.0994,9.0994,40787.0
2017-05-01 14:45:00,13.04,13.05,13.03,13.04,107366.0,9.0994,9.1064,9.0924,9.0994,107366.0
2017-05-01 14:50:00,13.04,13.05,13.03,13.04,61604.0,9.0994,9.1064,9.0924,9.0994,61604.0
2017-05-01 14:55:00,13.04,13.06,13.03,13.06,131547.0,9.0994,9.1133,9.0924,9.1133,131547.0
2017-05-01 15:00:00,13.06,13.06,13.03,13.05,108507.0,9.1133,9.1133,9.0924,9.1064,108507.0
2017-05-01 15:05:00,13.06,13.06,13.04,13.05,77148.0,9.1133,9.1133,9.0994,9.1064,77148.0
2017-05-01 15:10:00,13.04,13.07,13.04,13.06,1190177.0,9.0994,9.1203,9.0994,9.1133,1190177.0
2017-05-01 15:15:00,13.06,13.07,13.04,13.07,365696.0,9.1133,9.1203,9.0994,9.1203,365696.0
2017-05-01 15:20:00,13.06,13.07,13.06,13.07,60484.0,9.1133,9.1203,9.1133,9.1203,60484.0
2017-05-01 15:25:00,13.07,13.07,13.06,13.07,28975.0,9.1203,9.1203,9.1133,9.1203,28975.0
2017-05-01 15:30:00,13.07,13.11,13.06,13.11,557896.0,9.1203,9.1482,9.1133,9.1482,557896.0
2017-05-01 15:35:00,13.1,13.11,13.08,13.09,136095.0,9.1412,9.1482,9.1273,9.1343,136095.0
2017-05-01 15:40:00,13.08,13.1,13.08,13.1,117361.0,9.1273,9.1412,9.1273,9.1412,117361.0
2017-05-01 15:45:00,13.1,13.1,13.09,13.09,74034.0,9.1412,9.1412,9.1343,9.1343,74034.0
2017-05-01 15:50:00,13.09,13.1,13.08,13.09,206351.0,9.1343,9.1412,9.1273,9.1343,206351.0
2017-05-01 15:55:00,13.09,13.1,13.08,13.09,512049.0,9.1343,9.1412,9.1273,9.1343,512049.0
2017-05-02 09:30:00,13.09,13.1,13.04,13.09,136928.0,9.1343,9.1412,9.0994,9.1343,136928.0
2017-05-02 09:35:00,13.09,13.12,13.06,13.11,153680.0,9.1343,9.1552,9.1133,9.1482,153680.0
2017-05-02 09:40:00,13.11,13.12,13.06,13.08,226359.0,9.1482,9.1552,9.1133,9.1273,226359.0
2017-05-02 09:45:00,13.07,13.08,13.01,13.03,113747.0,9.1203,9.1273,9.0784,9.0924,113747.0
2017-05-02 09:50:00,13.03,13.06,13.01,13.02,122231.0,9.0924,9.1133,9.0784,9.0854,122231.0
2017-05-02 09:55:00,13.02,13.03,12.98,12.98,140931.0,9.0854,9.0924,9.0575,9.0575,140931.0
2017-05-02 10:00:00,12.98,13.01,12.97,12.98,75402.0,9.0575,9.0784,9.0505,9.0575,75402.0
2017-05-02 10:05:00,12.97,12.98,12.93,12.93,106471.0,9.0505,9.0575,9.0226,9.0226,106471.0
2017-05-02 10:10:00,12.93,12.95,12.91,12.93,157769.0,9.0226,9.0366,9.0087,9.0226,157769.0
2017-05-02 10:15:00,12.93,12.94,12.91,12.92,111823.0,9.0226,9.0296,9.0087,9.0156,111823.0
2017-05-02 10:20:00,12.92,12.95,12.91,12.95,417051.0,9.0156,9.0366,9.0087,9.0366,417051.0
2017-05-02 10:25:00,12.95,12.95,12.92,12.93,153607.0,9.0366,9.0366,9.0156,9.0226,153607.0
2017-05-02 10:30:00,12.93,12.95,12.91,12.91,163171.0,9.0226,9.0366,9.0087,9.0087,163171.0
2017-05-02 10:35:00,12.91,12.92,12.89,12.9,102865.0,9.0087,9.0156,8.9947,9.0017,102865.0
2017-05-02 10:40:00,12.9,12.92,12.89,12.9,151511.0,9.0017,9.0156,8.9947,9.0017,151511.0
2017-05-02 10:45:00,12.9,12.91,12.87,12.91,247412.0,9.0017,9.0087,8.9807,9.0087,247412.0
2017-05-02 10:50:00,12.9,12.95,12.89,12.94,142112.0,9.0017,9.0366,8.9947,9.0296,142112.0
2017-05-02 10:55:00,12.94,12.95,12.91,12.91,85037.0,9.0296,9.0366,9.0087,9.0087,85037.0
2017-05-02 11:00:00,12.91,12.93,12.91,12.93,64068.0,9.0087,9.0226,9.0087,9.0226,64068.0
2017-05-02 11:05:00,12.93,12.93,12.9,12.9,89246.0,9.0226,9.0226,9.0017,9.0017,89246.0
2017-05-02 11:10:00,12.9,12.92,12.9,12.92,61752.0,9.0017,9.0156,9.0017,9.0156,61752.0
2017-05-02 11:15:00,12.93,12.94,12.91,12.94,84508.0,9.0226,9.0296,9.0087,9.0296,84508.0
2017-05-02 11:20:00,12.94,12.97,12.93,12.95,111860.0,9.0296,9.0505,9.0226,9.0366,111860.0
2017-05-02 11:25:00,12.94,12.96,12.94,12.96,21726.0,9.0296,9.0435,9.0296,9.0435,21726.0
2017-05-02 11:30:00,12.95,12.97,12.93,12.96,195393.0,9.0366,9.0505,9.0226,9.0435,195393.0
2017-05-02 11:35:00,12.96,12.98,12.95,12.95,103711.0,9.0435,9.0575,9.0366,9.0366,103711.0
2017-05-02 11:40:00,12.96,12.97,12.95,12.96,34416.0,9.0435,9.0505,9.0366,9.0435,34416.0
2017-05-02 11:45:00,12.96,12.97,12.93,12.94,71887.0,9.0435,9.0505,9.0226,9.0296,71887.0
2017-05-02 11:50:00,12.93,12.94,12.92,12.92,100700.0,9.0226,9.0296,9.0156,9.0156,100700.0
2017-05-02 11:55:00,12.92,12.93,12.91,12.93,71610.0,9.0156,9.0226,9.0087,9.0226,71610.0
2017-05-02 12:00:00,12.93,12.95,12.92,12.93,63251.0,9.0226,9.0366,9.0156,9.0226,63251.0
2017-05-02 12:05:00,12.93,12.96,12.93,12.94,80423.0,9.0226,9.0435,9.0226,9.0296,80423.0
2017-05-02 12:10:00,12.94,12.94,12.93,12.93,22545.0,9.0296,9.0296,9.0226,9.0226,22545.0
2017-05-02 12:15:00,12.93,12.95,12.92,12.93,87940.0,9.0226,9.0366,9.0156,9.0226,87940.0
2017-05-02 12:20:00,12.94,12.94,12.92,12.93,33681.0,9.0296,9.0296,9.0156,9.0226,33681.0
2017-05-02 12:25:00,12.93,12.93,12.92,12.92,58560.0,9.0226,9.0226,9.0156,9.0156,58560.0
2017-05-02 12:30:00,12.92,12.94,12.92,12.92,76098.0,9.0156,9.0296,9.0156,9.0156,76098.0
2017-05-02 12:35:00,12.93,12.94,12.91,12.93,55815.0,9.0226,9.0296,9.0087,9.0226,55815.0
2017-05-02 12:40:00,12.93,12.94,12.92,12.92,31735.0,9.0226,9.0296,9.0156,9.0156,31735.0
2017-05-02 12:45:00,12.92,12.94,12.92,12.93,76528.0,9.0156,9.0296,9.0156,9.0226,76528.0
2017-05-02 12:50:00,12.94,12.94,12.92,12.93,27885.0,9.0296,9.0296,9.0156,9.0226,27885.0
2017-05-02 12:55:00,12.93,12.94,12.92,12.94,39592.0,9.0226,9.0296,9.0156,9.0296,39592.0
2017-05-02 13:00:00,12.94,12.94,12.92,12.92,58183.0,9.0296,9.0296,9.0156,9.0156,58183.0
2017-05-02 13:05:00,12.92,12.93,12.92,12.93,19619.0,9.0156,9.0226,9.0156,9.0226,19619.0
2017-05-02 13:10:00,12.92,12.92,12.9,12.91,33357.0,9.0156,9.0156,9.0017,9.0087,33357.0
2017-05-02 13:15:00,12.9,12.93,12.9,12.92,97294.0,9.0017,9.0226,9.0017,9.0156,97294.0
2017-05-02 13:20:00,12.92,12.92,12.9,12.9,23875.0,9.0156,9.0156,9.0017,9.0017,23875.0
2017-05-02 13:25:00,12.9,12.91,12.89,12.89,25959.0,9.0017,9.0087,8.9947,8.9947,25959.0
2017-05-02 13:30:00,12.89,12.91,12.89,12.91,64957.0,8.9947,9.0087,8.9947,9.0087,64957.0
2017-05-02 13:35:00,12.91,12.91,12.89,12.9,49616.0,9.0087,9.0087,8.9947,9.0017,49616.0
2017-05-02 13:40:00,12.89,12.9,12.89,12.89,26220.0,8.9947,9.0017,8.9947,8.9947,26220.0
2017-05-02 13:45:00,12.89,12.9,12.88,12.88,34989.0,8.9947,9.0017,8.9877,8.9877,34989.0
2017-05-02 13:50:00,12.88,12.9,12.88,12.9,91445.0,8.9877,9.0017,8.9877,9.0017,91445.0
2017-05-02 13:55:00,12.9,12.9,12.87,12.88,60045.0,9.0017,9.0017,8.9807,8.9877,60045.0
2017-05-02 14:00:00,12.88,12.89,12.87,12.89,63708.0,8.9877,8.9947,8.9807,8.9947,63708.0
2017-05-02 14:05:00,12.89,12.91,12.88,12.89,56200.0,8.9947,9.0087,8.9877,8.9947,56200.0
2017-05-02 14:10:00,12.9,12.92,12.89,12.92,47963.0,9.0017,9.0156,8.9947,9.0156,47963.0
2017-05-02 14:15:00,12.91,12.92,12.9,12.91,107525.0,9.0087,9.0156,9.0017,9.0087,107525.0
2017-05-02 14:20:00,12.91,12.91,12.9,12.91,78662.0,9.0087,9.0087,9.0017,9.0087,78662.0
2017-05-02 14:25:00,12.91,12.91,12.88,12.88,133597.0,9.0087,9.0087,8.9877,8.9877,133597.0
2017-05-02 14:30:00,12.88,12.89,12.87,12.88,122526.0,8.9877,8.9947,8.9807,8.9877,122526.0
2017-05-02 14:35:00,12.87,12.88,12.86,12.86,109922.0,8.9807,8.9877,8.9738,8.9738,109922.0
2017-05-02 14:40:00,12.87,12.89,12.86,12.88,206503.0,8.9807,8.9947,8.9738,8.9877,206503.0
2017-05-02 14:45:00,12.87,12.89,12.87,12.88,121588.0,8.9807,8.9947,8.9807,8.9877,121588.0
2017-05-02 14:50:00,12.87,12.88,12.86,12.86,40676.0,8.9807,8.9877,8.9738,8.9738,40676.0
2017-05-02 14:55:00,12.86,12.89,12.86,12.88,185724.0,8.9738,8.9947,8.9738,8.9877,185724.0
2017-05-02 15:00:00,12.88,12.89,12.88,12.88,54688.0,8.9877,8.9947,8.9877,8.9877,54688.0
2017-05-02 15:05:00,12.88,12.89,12.88,12.88,51976.0,8.9877,8.9947,8.9877,8.9877,51976.0
2017-05-02 15:10:00,12.88,12.89,12.88,12.88,28373.0,8.9877,8.9947,8.9877,8.9877,28373.0
2017-05-02 15:15:00,12.88,12.89,12.88,12.89,118926.0,8.9877,8.9947,8.9877,8.9947,118926.0
2017-05-02 15:20:00,12.89,12.9,12.88,12.9,98367.0,8.9947,9.0017,8.9877,9.0017,98367.0
2017-05-02 15:25:00,12.9,12.9,12.88,12.9,116062.0,9.0017,9.0017,8.9877,9.0017,116062.0
2017-05-02 15:30:00,12.89,12.9,12.88,12.9,301854.0,8.9947,9.0017,8.9877,9.0017,301854.0
2017-05-02 15:35:00,12.9,12.91,12.89,12.91,268278.0,9.0017,9.0087,8.9947,9.0087,268278.0
2017-05-02 15:40:00,12.91,12.93,12.9,12.92,250941.0,9.0087,9.0226,9.0017,9.0156,250941.0
2017-05-02 15:45:00,12.92,12.92,12.9,12.91,185079.0,9.0156,9.0156,9.0017,9.0087,185079.0
2017-05-02 15:50:00,12.92,12.94,12.91,12.94,248026.0,9.0156,9.0296,9.0087,9.0296,248026.0
2017-05-02 15:55:00,12.93,12.95,12.93,12.93,756586.0,9.0226,9.0366,9.0226,9.0226,756586.0
2017-05-03 09:30:00,12.89,12.91,12.85,12.89,106125.0,8.9947,9.0087,8.9668,8.9947,106125.0
2017-05-03 09:35:00,12.88,12.94,12.88,12.93,208700.0,8.9877,9.0296,8.9877,9.0226,208700.0
2017-05-03 09:40:00,12.93,12.96,12.92,12.95,214039.0,9.0226,9.0435,9.0156,9.0366,214039.0
2017-05-03 09:45:00,12.95,12.99,12.94,12.98,168305.0,9.0366,9.0645,9.0296,9.0575,168305.0
2017-05-03 09:50:00,12.97,12.98,12.95,12.96,67715.0,9.0505,9.0575,9.0366,9.0435,67715.0
2017-05-03 09:55:00,12.96,12.98,12.95,12.97,51297.0,9.0435,9.0575,9.0366,9.0505,51297.0
2017-05-03 10:00:00,12.98,13.0,12.96,13.0,96631.0,9.0575,9.0715,9.0435,9.0715,96631.0
2017-05-03 10:05:00,13.0,13.02,12.99,12.99,99000.0,9.0715,9.0854,9.0645,9.0645,99000.0
2017-05-03 10:10:00,12.99,13.02,12.98,13.01,153383.0,9.0645,9.0854,9.0575,9.0784,153383.0
2017-05-03 10:15:00,13.01,13.04,13.0,13.03,212533.0,9.0784,9.0994,9.0715,9.0924,212533.0
2017-05-03 10:20:00,13.03,13.06,13.02,13.06,69660.0,9.0924,9.1133,9.0854,9.1133,69660.0
2017-05-03 10:25:00,13.05,13.06,13.04,13.04,56755.0,9.1064,9.1133,9.0994,9.0994,56755.0
2017-05-03 10:30:00,13.04,13.05,13.02,13.05,88957.0,9.0994,9.1064,9.0854,9.1064,88957.0
2017-05-03 10:35:00,13.05,13.09,13.04,13.07,77785.0,9.1064,9.1343,9.0994,9.1203,77785.0
2017-05-03 10:40:00,13.08,13.09,13.07,13.08,66311.0,9.1273,9.1343,9.1203,9.1273,66311.0
2017-05-03 10:45:00,13.08,13.1,13.07,13.1,139812.0,9.1273,9.1412,9.1203,9.1412,139812.0
2017-05-03 10:50:00,13.1,13.1,13.07,13.1,308172.0,9.1412,9.1412,9.1203,9.1412,308172.0
2017-05-03 10:55:00,13.09,13.12,13.08,13.1,373069.0,9.1343,9.1552,9.1273,9.1412,373069.0
2017-05-03 11:00:00,13.1,13.11,13.08,13.09,93841.0,9.1412,9.1482,9.1273,9.1343,93841.0
2017-05-03 11:05:00,13.08,13.1,13.07,13.1,109477.0,9.1273,9.1412,9.1203,9.1412,109477.0
2017-05-03 11:10:00,13.1,13.11,13.09,13.09,63458.0,9.1412,9.1482,9.1343,9.1343,63458.0
2017-05-03 11:15:00,13.1,13.1,13.08,13.1,36594.0,9.1412,9.1412,9.1273,9.1412,36594.0
2017-05-03 11:20:00,13.1,13.12,13.09,13.11,87531.0,9.1412,9.1552,9.1343,9.1482,87531.0
2017-05-03 11:25:00,13.11,13.12,13.09,13.1,87492.0,9.1482,9.1552,9.1343,9.1412,87492.0
2017-05-03 11:30:00,13.1,13.12,13.09,13.11,104027.0,9.1412,9.1552,9.1343,9.1482,104027.0
2017-05-03 11:35:00,13.11,13.14,13.1,13.13,107452.0,9.1482,9.1692,9.1412,9.1622,107452.0
2017-05-03 11:40:00,13.14,13.14,13.12,13.13,51218.0,9.1692,9.1692,9.1552,9.1622,51218.0
2017-05-03 11:45:00,13.13,13.15,13.12,13.15,57281.0,9.1622,9.1761,9.1552,9.1761,57281.0
2017-05-03 11:50:00,13.14,13.15,13.13,13.14,37465.0,9.1692,9.1761,9.1622,9.1692,37465.0
2017-05-03 11:55:00,13.13,13.15,13.12,13.13,60324.0,9.1622,9.1761,9.1552,9.1622,60324.0
2017-05-03 12:00:00,13.12,13.13,13.11,13.12,45825.0,9.1552,9.1622,9.1482,9.1552,45825.0
2017-05-03 12:05:00,13.12,13.14,13.11,13.13,239920.0,9.1552,9.1692,9.1482,9.1622,239920.0
2017-05-03 12:10:00,13.12,13.12,13.1,13.1,118462.0,9.1552,9.1552,9.1412,9.1412,118462.0
2017-05-03 12:15:00,13.1,13.1,13.09,13.09,62360.0,9.1412,9.1412,9.1343,9.1343,62360.0
2017-05-03 12:20:00,13.09,13.1,13.06,13.07,569587.0,9.1343,9.1412,9.1133,9.1203,569587.0
2017-05-03 12:25:00,13.06,13.09,13.06,13.08,185272.0,9.1133,9.1343,9.1133,9.1273,185272.0
2017-05-03 12:30:00,13.07,13.08,13.06,13.07,35552.0,9.1203,9.1273,9.1133,9.1203,35552.0
2017-05-03 12:35:00,13.07,13.08,13.06,13.06,138525.0,9.1203,9.1273,9.1133,9.1133,138525.0
2017-05-03 12:40:00,13.06,13.07,13.05,13.07,64871.0,9.1133,9.1203,9.1064,9.1203,64871.0
2017-05-03 12:45:00,13.06,13.07,13.04,13.05,35776.0,9.1133,9.1203,9.0994,9.1064,35776.0
2017-05-03 12:50:00,13.05,13.05,13.03,13.04,55934.0,9.1064,9.1064,9.0924,9.0994,55934.0
2017-05-03 12:55:00,13.05,13.06,13.03,13.06,278535.0,9.1064,9.1133,9.0924,9.1133,278535.0
2017-05-03 13:00:00,13.06,13.09,13.05,13.09,75721.0,9.1133,9.1343,9.1064,9.1343,75721.0
2017-05-03 13:05:00,13.09,13.09,13.07,13.08,88248.0,9.1343,9.1343,9.1203,9.1273,88248.0
2017-05-03 13:10:00,13.08,13.09,13.06,13.08,237986.0,9.1273,9.1343,9.1133,9.1273,237986.0
2017-05-03 13:15:00,13.07,13.08,13.06,13.06,26903.0,9.1203,9.1273,9.1133,9.1133,26903.0
2017-05-03 13:20:00,13.07,13.07,13.06,13.06,45653.0,9.1203,9.1203,9.1133,9.1133,45653.0
2017-05-03 13:25:00,13.07,13.07,13.05,13.06,96037.0,9.1203,9.1203,9.1064,9.1133,96037.0
2017-05-03 13:30:00,13.07,13.07,13.05,13.05,29735.0,9.1203,9.1203,9.1064,9.1064,29735.0
2017-05-03 13:35:00,13.06,13.07,13.05,13.06,231636.0,9.1133,9.1203,9.1064,9.1133,231636.0
2017-05-03 13:40:00,13.06,13.07,13.05,13.06,89835.0,9.1133,9.1203,9.1064,9.1133,89835.0
2017-05-03 13:45:00,13.06,13.07,13.04,13.04,77438.0,9.1133,9.1203,9.0994,9.0994,77438.0
2017-05-03 13:50:00,13.04,13.06,13.04,13.05,56923.0,9.0994,9.1133,9.0994,9.1064,56923.0
2017-05-03 13:55:00,13.06,13.06,13.03,13.03,52077.0,9.1133,9.1133,9.0924,9.0924,52077.0
2017-05-03 14:00:00,13.04,13.11,13.02,13.09,557588.0,9.0994,9.1482,9.0854,9.1343,557588.0
2017-05-03 14:05:00,13.09,13.14,13.09,13.1,107023.0,9.1343,9.1692,9.1343,9.1412,107023.0
2017-05-03 14:10:00,13.11,13.13,13.1,13.13,78640.0,9.1482,9.1622,9.1412,9.1622,78640.0
2017-05-03 14:15:00,13.13,13.14,13.09,13.11,164086.0,9.1622,9.1692,9.1343,9.1482,164086.0
2017-05-03 14:20:00,13.11,13.14,13.1,13.13,74584.0,9.1482,9.1692,9.1412,9.1622,74584.0
2017-05-03 14:25:00,13.13,13.15,13.12,13.15,141639.0,9.1622,9.1761,9.1552,9.1761,141639.0
2017-05-03 14:30:00,13.15,13.18,13.14,13.18,156806.0,9.1761,9.1971,9.1692,9.1971,156806.0
2017-05-03 14:35:00,13.18,13.18,13.15,13.17,105495.0,9.1971,9.1971,9.1761,9.1901,105495.0
2017-05-03 14:40:00,13.17,13.17,13.14,13.15,422617.0,9.1901,9.1901,9.1692,9.1761,422617.0
2017-05-03 14:45:00,13.15,13.16,13.14,13.16,64628.0,9.1761,9.1831,9.1692,9.1831,64628.0
2017-05-03 14:50:00,13.16,13.18,13.15,13.17,150268.0,9.1831,9.1971,9.1761,9.1901,150268.0
2017-05-03 14:55:00,13.17,13.17,13.15,13.15,142034.0,9.1901,9.1901,9.1761,9.1761,142034.0
2017-05-03 15:00:00,13.15,13.18,13.15,13.17,471381.0,9.1761,9.1971,9.1761,9.1901,471381.0
2017-05-03 15:05:00,13.17,13.18,13.15,13.17,171040.0,9.1901,9.1971,9.1761,9.1901,171040.0
2017-05-03 15:10:00,13.16,13.17,13.15,13.15,99305.0,9.1831,9.1901,9.1761,9.1761,99305.0
2017-05-03 15:15:00,13.15,13.16,13.14,13.14,129859.0,9.1761,9.1831,9.1692,9.1692,129859.0
2017-05-03 15:20:00,13.14,13.15,13.11,13.12,257302.0,9.1692,9.1761,9.1482,9.1552,257302.0
2017-05-03 15:25:00,13.11,13.13,13.1,13.12,145821.0,9.1482,9.1622,9.1412,9.1552,145821.0
2017-05-03 15:30:00,13.13,13.14,13.11,13.13,191462.0,9.1622,9.1692,9.1482,9.1622,191462.0
2017-05-03 15:35:00,13.13,13.15,13.13,13.15,72047.0,9.1622,9.1761,9.1622,9.1761,72047.0
2017-05-03 15:40:00,13.15,13.17,13.14,13.15,153149.0,9.1761,9.1901,9.1692,9.1761,153149.0
2017-05-03 15:45:00,13.15,13.16,13.15,13.16,180312.0,9.1761,9.1831,9.1761,9.1831,180312.0
2017-05-03 15:50:00,13.16,13.17,13.15,13.17,442323.0,9.1831,9.1901,9.1761,9.1901,442323.0
2017-05-03 15:55:00,13.17,13.17,13.12,13.14,1357720.0,9.1901,9.1901,9.1552,9.1692,1357720.0
2017-05-04 09:30:00,13.23,13.31,13.21,13.26,353319.0,9.232,9.2878,9.218,9.2529,353319.0
2017-05-04 09:35:00,13.26,13.33,13.26,13.28,205854.0,9.2529,9.3017,9.2529,9.2668,205854.0
2017-05-04 09:40:00,13.28,13.29,13.24,13.26,382026.0,9.2668,9.2738,9.2389,9.2529,382026.0
2017-05-04 09:45:00,13.26,13.27,13.22,13.22,195753.0,9.2529,9.2599,9.225,9.225,195753.0
2017-05-04 09:50:00,13.22,13.23,13.18,13.2,328333.0,9.225,9.232,9.1971,9.211,328333.0
2017-05-04 09:55:00,13.2,13.27,13.2,13.27,102455.0,9.211,9.2599,9.211,9.2599,102455.0
2017-05-04 10:00:00,13.26,13.28,13.23,13.23,153340.0,9.2529,9.2668,9.232,9.232,153340.0
2017-05-04 10:05:00,13.23,13.23,13.18,13.18,256496.0,9.232,9.232,9.1971,9.1971,256496.0
2017-05-04 10:10:00,13.19,13.23,13.18,13.23,376707.0,9.204,9.232,9.1971,9.232,376707.0
2017-05-04 10:15:00,13.23,13.24,13.21,13.23,436822.0,9.232,9.2389,9.218,9.232,436822.0
2017-05-04 10:20:00,13.23,13.25,13.19,13.25,366251.0,9.232,9.2459,9.204,9.2459,366251.0
2017-05-04 10:25:00,13.25,13.26,13.23,13.26,167182.0,9.2459,9.2529,9.232,9.2529,167182.0
2017-05-04 10:30:00,13.26,13.26,13.22,13.23,112012.0,9.2529,9.2529,9.225,9.232,112012.0
2017-05-04 10:35:00,13.23,13.23,13.18,13.19,161683.0,9.232,9.232,9.1971,9.204,161683.0
2017-05-04 10:40:00,13.19,13.19,13.14,13.15,239659.0,9.204,9.204,9.1692,9.1761,239659.0
2017-05-04 10:45:00,13.14,13.15,13.1,13.13,157926.0,9.1692,9.1761,9.1412,9.1622,157926.0
2017-05-04 10:50:00,13.13,13.15,13.12,13.15,255606.0,9.1622,9.1761,9.1552,9.1761,255606.0
2017-05-04 10:55:00,13.14,13.15,13.13,13.15,162891.0,9.1692,9.1761,9.1622,9.1761,162891.0
2017-05-04 11:00:00,13.15,13.19,13.14,13.19,139804.0,9.1761,9.204,9.1692,9.204,139804.0
2017-05-04 11:05:00,13.18,13.21,13.18,13.2,84171.0,9.1971,9.218,9.1971,9.211,84171.0
2017-05-04 11:10:00,13.19,13.2,13.16,13.17,138242.0,9.204,9.211,9.1831,9.1901,138242.0
2017-05-04 11:15:00,13.17,13.18,13.15,13.17,64688.0,9.1901,9.1971,9.1761,9.1901,64688.0
2017-05-04 11:20:00,13.18,13.18,13.16,13.18,52184.0,9.1971,9.1971,9.1831,9.1971,52184.0
2017-05-04 11:25:00,13.18,13.18,13.15,13.16,55849.0,9.1971,9.1971,9.1761,9.1831,55849.0
2017-05-04 11:30:00,13.16,13.18,13.15,13.18,77155.0,9.1831,9.1971,9.1761,9.1971,77155.0
2017-05-04 11:35:00,13.18,13.19,13.16,13.18,87173.0,9.1971,9.204,9.1831,9.1971,87173.0
2017-05-04 11:40:00,13.18,13.19,13.16,13.17,58818.0,9.1971,9.204,9.1831,9.1901,58818.0
2017-05-04 11:45:00,13.17,13.18,13.16,13.17,21291.0,9.1901,9.1971,9.1831,9.1901,21291.0
2017-05-04 11:50:00,13.18,13.19,13.16,13.17,124478.0,9.1971,9.204,9.1831,9.1901,124478.0
2017-05-04 11:55:00,13.17,13.17,13.13,13.13,86150.0,9.1901,9.1901,9.1622,9.1622,86150.0
2017-05-04 12:00:00,13.13,13.14,13.09,13.1,84785.0,9.1622,9.1692,9.1343,9.1412,84785.0
2017-05-04 12:05:00,13.1,13.11,13.09,13.09,51563.0,9.1412,9.1482,9.1343,9.1343,51563.0
2017-05-04 12:10:00,13.1,13.1,13.06,13.06,91166.0,9.1412,9.1412,9.1133,9.1133,91166.0
2017-05-04 12:15:00,13.06,13.08,13.03,13.04,164889.0,9.1133,9.1273,9.0924,9.0994,164889.0
2017-05-04 12:20:00,13.03,13.05,13.02,13.04,98854.0,9.0924,9.1064,9.0854,9.0994,98854.0
2017-05-04 12:25:00,13.04,13.05,13.03,13.04,88519.0,9.0994,9.1064,9.0924,9.0994,88519.0
2017-05-04 12:30:00,13.04,13.05,13.03,13.04,43576.0,9.0994,9.1064,9.0924,9.0994,43576.0
2017-05-04 12:35:00,13.04,13.06,13.02,13.06,100375.0,9.0994,9.1133,9.0854,9.1133,100375.0
2017-05-04 12:40:00,13.06,13.07,13.04,13.06,97257.0,9.1133,9.1203,9.0994,9.1133,97257.0
2017-05-04 12:45:00,13.06,13.09,13.05,13.08,68983.0,9.1133,9.1343,9.1064,9.1273,68983.0
2017-05-04 12:50:00,13.07,13.08,13.05,13.07,77703.0,9.1203,9.1273,9.1064,9.1203,77703.0
2017-05-04 12:55:00,13.07,13.08,13.04,13.04,166755.0,9.1203,9.1273,9.0994,9.0994,166755.0
2017-05-04 13:00:00,13.04,13.07,13.04,13.06,84842.0,9.0994,9.1203,9.0994,9.1133,84842.0
2017-05-04 13:05:00,13.06,13.07,13.06,13.07,28021.0,9.1133,9.1203,9.1133,9.1203,28021.0
2017-05-04 13:10:00,13.07,13.07,13.05,13.05,24191.0,9.1203,9.1203,9.1064,9.1064,24191.0
2017-05-04 13:15:00,13.05,13.07,13.05,13.06,45564.0,9.1064,9.1203,9.1064,9.1133,45564.0
2017-05-04 13:20:00,13.05,13.08,13.04,13.06,81137.0,9.1064,9.1273,9.0994,9.1133,81137.0
2017-05-04 13:25:00,13.06,13.07,13.05,13.06,20398.0,9.1133,9.1203,9.1064,9.1133,20398.0
2017-05-04 13:30:00,13.06,13.06,13.03,13.04,88711.0,9.1133,9.1133,9.0924,9.0994,88711.0
2017-05-04 13:35:00,13.03,13.04,13.03,13.03,54155.0,9.0924,9.0994,9.0924,9.0924,54155.0
2017-05-04 13:40:00,13.04,13.04,13.03,13.04,125181.0,9.0994,9.0994,9.0924,9.0994,125181.0
2017-05-04 13:45:00,13.04,13.07,13.03,13.06,64433.0,9.0994,9.1203,9.0924,9.1133,64433.0
2017-05-04 13:50:00,13.07,13.07,13.04,13.07,51925.0,9.1203,9.1203,9.0994,9.1203,51925.0
2017-05-04 13:55:00,13.07,13.07,13.06,13.07,14116.0,9.1203,9.1203,9.1133,9.1203,14116.0
2017-05-04 14:00:00,13.06,13.08,13.06,13.07,97216.0,9.1133,9.1273,9.1133,9.1203,97216.0
2017-05-04 14:05:00,13.06,13.07,13.06,13.07,25166.0,9.1133,9.1203,9.1133,9.1203,25166.0
2017-05-04 14:10:00,13.06,13.07,13.05,13.06,79822.0,9.1133,9.1203,9.1064,9.1133,79822.0
2017-05-04 14:15:00,13.05,13.07,13.04,13.04,109764.0,9.1064,9.1203,9.0994,9.0994,109764.0
2017-05-04 14:20:00,13.04,13.05,13.02,13.03,103578.0,9.0994,9.1064,9.0854,9.0924,103578.0
2017-05-04 14:25:00,13.04,13.06,13.03,13.06,72917.0,9.0994,9.1133,9.0924,9.1133,72917.0
2017-05-04 14:30:00,13.06,13.08,13.05,13.06,81646.0,9.1133,9.1273,9.1064,9.1133,81646.0
2017-05-04 14:35:00,13.06,13.07,13.05,13.07,57897.0,9.1133,9.1203,9.1064,9.1203,57897.0
2017-05-04 14:40:00,13.07,13.07,13.06,13.07,30347.0,9.1203,9.1203,9.1133,9.1203,30347.0
2017-05-04 14:45:00,13.06,13.08,13.06,13.07,96066.0,9.1133,9.1273,9.1133,9.1203,96066.0
2017-05-04 14:50:00,13.08,13.08,13.06,13.08,63515.0,9.1273,9.1273,9.1133,9.1273,63515.0
2017-05-04 14:55:00,13.08,13.08,13.04,13.05,87380.0,9.1273,9.1273,9.0994,9.1064,87380.0
2017-05-04 15:00:00,13.05,13.06,13.04,13.05,56721.0,9.1064,9.1133,9.0994,9.1064,56721.0
2017-05-04 15:05:00,13.05,13.06,13.03,13.04,149837.0,9.1064,9.1133,9.0924,9.0994,149837.0
2017-05-04 15:10:00,13.03,13.04,13.02,13.03,59743.0,9.0924,9.0994,9.0854,9.0924,59743.0
2017-05-04 15:15:00,13.03,13.05,13.02,13.04,88442.0,9.0924,9.1064,9.0854,9.0994,88442.0
2017-05-04 15:20:00,13.04,13.05,13.03,13.05,97523.0,9.0994,9.1064,9.0924,9.1064,97523.0
2017-05-04 15:25:00,13.04,13.05,13.04,13.04,47005.0,9.0994,9.1064,9.0994,9.0994,47005.0
2017-05-04 15:30:00,13.04,13.06,13.04,13.06,146522.0,9.0994,9.1133,9.0994,9.1133,146522.0
2017-05-04 15:35:00,13.06,13.06,13.04,13.04,96729.0,9.1133,9.1133,9.0994,9.0994,96729.0
2017-05-04 15:40:00,13.04,13.05,13.04,13.04,81526.0,9.0994,9.1064,9.0994,9.0994,81526.0
2017-05-04 15:45:00,13.05,13.06,13.04,13.06,162465.0,9.1064,9.1133,9.0994,9.1133,162465.0
2017-05-04 15:50:00,13.06,13.06,13.04,13.05,336737.0,9.1133,9.1133,9.0994,9.1064,336737.0
2017-05-04 15:55:00,13.04,13.05,13.04,13.04,359072.0,9.0994,9.1064,9.0994,9.0994,359072.0
2017-05-05 09:30:00,13.08,13.08,13.01,13.06,119525.0,9.1273,9.1273,9.0784,9.1133,119525.0
2017-05-05 09:35:00,13.07,13.08,13.04,13.08,133081.0,9.1203,9.1273,9.0994,9.1273,133081.0
2017-05-05 09:40:00,13.08,13.08,13.02,13.03,63570.0,9.1273,9.1273,9.0854,9.0924,63570.0
2017-05-05 09:45:00,13.04,13.04,13.0,13.01,32821.0,9.0994,9.0994,9.0715,9.0784,32821.0
2017-05-05 09:50:00,13.02,13.02,12.99,13.01,84381.0,9.0854,9.0854,9.0645,9.0784,84381.0
2017-05-05 09:55:00,13.01,13.01,12.98,12.98,153562.0,9.0784,9.0784,9.0575,9.0575,153562.0
2017-05-05 10:00:00,12.98,13.0,12.97,12.99,73620.0,9.0575,9.0715,9.0505,9.0645,73620.0
2017-05-05 10:05:00,12.99,13.01,12.98,12.99,84996.0,9.0645,9.0784,9.0575,9.0645,84996.0
2017-05-05 10:10:00,12.98,13.0,12.96,12.98,111555.0,9.0575,9.0715,9.0435,9.0575,111555.0
2017-05-05 10:15:00,12.98,13.01,12.96,13.01,158805.0,9.0575,9.0784,9.0435,9.0784,158805.0
2017-05-05 10:20:00,13.01,13.02,12.99,13.01,133809.0,9.0784,9.0854,9.0645,9.0784,133809.0
2017-05-05 10:25:00,13.0,13.01,12.97,13.0,115460.0,9.0715,9.0784,9.0505,9.0715,115460.0
2017-05-05 10:30:00,13.0,13.01,12.96,12.96,131858.0,9.0715,9.0784,9.0435,9.0435,131858.0
2017-05-05 10:35:00,12.96,13.0,12.96,12.99,78222.0,9.0435,9.0715,9.0435,9.0645,78222.0
2017-05-05 10:40:00,12.99,13.0,12.95,12.98,86009.0,9.0645,9.0715,9.0366,9.0575,86009.0
2017-05-05 10:45:00,12.98,12.99,12.97,12.98,174244.0,9.0575,9.0645,9.0505,9.0575,174244.0
2017-05-05 10:50:00,12.98,13.02,12.98,13.01,132310.0,9.0575,9.0854,9.0575,9.0784,132310.0
2017-05-05 10:55:00,13.01,13.03,12.99,13.02,184547.0,9.0784,9.0924,9.0645,9.0854,184547.0
2017-05-05 11:00:00,13.02,13.05,13.01,13.04,175006.0,9.0854,9.1064,9.0784,9.0994,175006.0
2017-05-05 11:05:00,13.04,13.05,13.01,13.02,57087.0,9.0994,9.1064,9.0784,9.0854,57087.0
2017-05-05 11:10:00,13.02,13.03,13.0,13.01,218139.0,9.0854,9.0924,9.0715,9.0784,218139.0
2017-05-05 11:15:00,13.0,13.02,13.0,13.02,99201.0,9.0715,9.0854,9.0715,9.0854,99201.0
2017-05-05 11:20:00,13.02,13.03,13.0,13.01,39074.0,9.0854,9.0924,9.0715,9.0784,39074.0
2017-05-05 11:25:00,13.01,13.03,13.0,13.01,50147.0,9.0784,9.0924,9.0715,9.0784,50147.0
2017-05-05 11:30:00,13.01,13.05,12.99,13.04,60997.0,9.0784,9.1064,9.0645,9.0994,60997.0
2017-05-05 11:35:00,13.04,13.05,13.02,13.04,42799.0,9.0994,9.1064,9.0854,9.0994,42799.0
2017-05-05 11:40:00,13.04,13.06,13.04,13.05,20965.0,9.0994,9.1133,9.0994,9.1064,20965.0
2017-05-05 11:45:00,13.05,13.06,13.04,13.06,36029.0,9.1064,9.1133,9.0994,9.1133,36029.0
2017-05-05 11:50:00,13.06,13.07,13.04,13.06,53175.0,9.1133,9.1203,9.0994,9.1133,53175.0
2017-05-05 11:55:00,13.05,13.06,13.04,13.05,54118.0,9.1064,9.1133,9.0994,9.1064,54118.0
2017-05-05 12:00:00,13.05,13.06,13.04,13.05,8882.0,9.1064,9.1133,9.0994,9.1064,8882.0
2017-05-05 12:05:00,13.05,13.05,13.04,13.04,10885.0,9.1064,9.1064,9.0994,9.0994,10885.0
2017-05-05 12:10:00,13.04,13.05,13.03,13.03,13404.0,9.0994,9.1064,9.0924,9.0924,13404.0
2017-05-05 12:15:00,13.03,13.04,13.01,13.02,15625.0,9.0924,9.0994,9.0784,9.0854,15625.0
2017-05-05 12:20:00,13.01,13.03,13.01,13.02,53973.0,9.0784,9.0924,9.0784,9.0854,53973.0
2017-05-05 12:25:00,13.02,13.03,13.01,13.02,13748.0,9.0854,9.0924,9.0784,9.0854,13748.0
2017-05-05 12:30:00,13.01,13.02,12.99,13.0,28463.0,9.0784,9.0854,9.0645,9.0715,28463.0
2017-05-05 12:35:00,12.99,13.0,12.96,12.96,21211.0,9.0645,9.0715,9.0435,9.0435,21211.0
2017-05-05 12:40:00,12.96,12.98,12.95,12.95,51269.0,9.0435,9.0575,9.0366,9.0366,51269.0
2017-05-05 12:45:00,12.96,12.97,12.95,12.97,20563.0,9.0435,9.0505,9.0366,9.0505,20563.0
2017-05-05 12:50:00,12.97,12.97,12.96,12.97,9994.0,9.0505,9.0505,9.0435,9.0505,9994.0
2017-05-05 12:55:00,12.96,12.98,12.95,12.97,72204.0,9.0435,9.0575,9.0366,9.0505,72204.0
2017-05-05 13:00:00,12.98,12.98,12.96,12.98,24086.0,9.0575,9.0575,9.0435,9.0575,24086.0
2017-05-05 13:05:00,12.98,12.98,12.96,12.97,38922.0,9.0575,9.0575,9.0435,9.0505,38922.0
2017-05-05 13:10:00,12.97,12.97,12.96,12.96,10674.0,9.0505,9.0505,9.0435,9.0435,10674.0
2017-05-05 13:15:00,12.96,12.97,12.95,12.96,24237.0,9.0435,9.0505,9.0366,9.0435,24237.0
2017-05-05 13:20:00,12.96,12.96,12.95,12.96,6300.0,9.0435,9.0435,9.0366,9.0435,6300.0
2017-05-05 13:25:00,12.96,12.97,12.95,12.96,29330.0,9.0435,9.0505,9.0366,9.0435,29330.0
2017-05-05 13:30:00,12.96,12.97,12.95,12.96,167999.0,9.0435,9.0505,9.0366,9.0435,167999.0
2017-05-05 13:35:00,12.96,12.97,12.95,12.96,144312.0,9.0435,9.0505,9.0366,9.0435,144312.0
2017-05-05 13:40:00,12.96,12.96,12.95,12.96,7165.0,9.0435,9.0435,9.0366,9.0435,7165.0
2017-05-05 13:45:00,12.96,12.96,12.94,12.96,38936.0,9.0435,9.0435,9.0296,9.0435,38936.0
2017-05-05 13:50:00,12.96,12.98,12.95,12.97,18167.0,9.0435,9.0575,9.0366,9.0505,18167.0
2017-05-05 13:55:00,12.97,12.98,12.95,12.96,43717.0,9.0505,9.0575,9.0366,9.0435,43717.0
2017-05-05 14:00:00,12.96,12.98,12.95,12.96,29166.0,9.0435,9.0575,9.0366,9.0435,29166.0
2017-05-05 14:05:00,12.96,12.97,12.95,12.97,17313.0,9.0435,9.0505,9.0366,9.0505,17313.0
2017-05-05 14:10:00,12.97,12.97,12.96,12.96,24471.0,9.0505,9.0505,9.0435,9.0435,24471.0
2017-05-05 14:15:00,12.96,12.98,12.96,12.97,30731.0,9.0435,9.0575,9.0435,9.0505,30731.0
2017-05-05 14:20:00,12.98,12.98,12.96,12.97,41140.0,9.0575,9.0575,9.0435,9.0505,41140.0
2017-05-05 14:25:00,12.97,12.98,12.97,12.98,4590.0,9.0505,9.0575,9.0505,9.0575,4590.0
2017-05-05 14:30:00,12.97,12.99,12.96,12.97,42414.0,9.0505,9.0645,9.0435,9.0505,42414.0
2017-05-05 14:35:00,12.96,12.98,12.96,12.97,26275.0,9.0435,9.0575,9.0435,9.0505,26275.0
2017-05-05 14:40:00,12.97,12.99,12.96,12.99,41983.0,9.0505,9.0645,9.0435,9.0645,41983.0
2017-05-05 14:45:00,12.99,13.0,12.98,12.99,56576.0,9.0645,9.0715,9.0575,9.0645,56576.0
2017-05-05 14:50:00,12.98,12.99,12.98,12.99,15665.0,9.0575,9.0645,9.0575,9.0645,15665.0
2017-05-05 14:55:00,12.99,12.99,12.97,12.98,19751.0,9.0645,9.0645,9.0505,9.0575,19751.0
2017-05-05 15:00:00,12.98,12.98,12.97,12.98,30644.0,9.0575,9.0575,9.0505,9.0575,30644.0
2017-05-05 15:05:00,12.98,12.99,12.97,12.99,39215.0,9.0575,9.0645,9.0505,9.0645,39215.0
2017-05-05 15:10:00,12.99,12.99,12.98,12.98,16750.0,9.0645,9.0645,9.0575,9.0575,16750.0
2017-05-05 15:15:00,12.98,13.0,12.98,13.0,39430.0,9.0575,9.0715,9.0575,9.0715,39430.0
2017-05-05 15:20:00,13.0,13.0,12.99,12.99,22161.0,9.0715,9.0715,9.0645,9.0645,22161.0
2017-05-05 15:25:00,12.99,13.0,12.98,12.98,42418.0,9.0645,9.0715,9.0575,9.0575,42418.0
2017-05-05 15:30:00,12.98,12.99,12.98,12.99,46182.0,9.0575,9.0645,9.0575,9.0645,46182.0
2017-05-05 15:35:00,12.99,13.0,12.98,13.0,80485.0,9.0645,9.0715,9.0575,9.0715,80485.0
2017-05-05 15:40:00,13.0,13.0,12.99,12.99,68052.0,9.0715,9.0715,9.0645,9.0645,68052.0
2017-05-05 15:45:00,12.99,13.0,12.98,12.98,97370.0,9.0645,9.0715,9.0575,9.0575,97370.0
2017-05-05 15:50:00,12.99,12.99,12.98,12.99,92324.0,9.0645,9.0645,9.0575,9.0645,92324.0
2017-05-05 15:55:00,12.99,12.99,12.98,12.98,269058.0,9.0645,9.0645,9.0575,9.0575,269058.0
2017-05-08 09:30:00,12.98,13.01,12.95,12.99,185496.0,9.0575,9.0784,9.0366,9.0645,185496.0
2017-05-08 09:35:00,12.99,13.0,12.96,12.97,80999.0,9.0645,9.0715,9.0435,9.0505,80999.0
2017-05-08 09:40:00,12.97,12.98,12.95,12.97,65849.0,9.0505,9.0575,9.0366,9.0505,65849.0
2017-05-08 09:45:00,12.97,12.98,12.94,12.94,64310.0,9.0505,9.0575,9.0296,9.0296,64310.0
2017-05-08 09:50:00,12.95,13.0,12.94,12.99,76220.0,9.0366,9.0715,9.0296,9.0645,76220.0
2017-05-08 09:55:00,12.99,12.99,12.96,12.97,24856.0,9.0645,9.0645,9.0435,9.0505,24856.0
2017-05-08 10:00:00,12.96,13.0,12.96,12.99,80379.0,9.0435,9.0715,9.0435,9.0645,80379.0
2017-05-08 10:05:00,12.99,12.99,12.97,12.98,150277.0,9.0645,9.0645,9.0505,9.0575,150277.0
2017-05-08 10:10:00,12.98,12.98,12.96,12.98,64749.0,9.0575,9.0575,9.0435,9.0575,64749.0
2017-05-08 10:15:00,12.98,13.03,12.98,13.02,217637.0,9.0575,9.0924,9.0575,9.0854,217637.0
2017-05-08 10:20:00,13.02,13.04,13.0,13.01,41771.0,9.0854,9.0994,9.0715,9.0784,41771.0
2017-05-08 10:25:00,13.01,13.04,13.0,13.02,81029.0,9.0784,9.0994,9.0715,9.0854,81029.0
2017-05-08 10:30:00,13.02,13.03,13.0,13.02,141147.0,9.0854,9.0924,9.0715,9.0854,141147.0
2017-05-08 10:35:00,13.02,13.05,13.01,13.04,79026.0,9.0854,9.1064,9.0784,9.0994,79026.0
2017-05-08 10:40:00,13.04,13.07,13.03,13.07,41492.0,9.0994,9.1203,9.0924,9.1203,41492.0
2017-05-08 10:45:00,13.07,13.08,13.05,13.05,69080.0,9.1203,9.1273,9.1064,9.1064,69080.0
2017-05-08 10:50:00,13.05,13.05,13.02,13.03,60495.0,9.1064,9.1064,9.0854,9.0924,60495.0
2017-05-08 10:55:00,13.03,13.03,13.01,13.02,49685.0,9.0924,9.0924,9.0784,9.0854,49685.0
2017-05-08 11:00:00,13.02,13.04,13.01,13.03,75438.0,9.0854,9.0994,9.0784,9.0924,75438.0
2017-05-08 11:05:00,13.03,13.03,13.0,13.01,48386.0,9.0924,9.0924,9.0715,9.0784,48386.0
2017-05-08 11:10:00,13.01,13.01,12.99,13.0,41686.0,9.0784,9.0784,9.0645,9.0715,41686.0
2017-05-08 11:15:00,12.99,13.02,12.99,13.0,63856.0,9.0645,9.0854,9.0645,9.0715,63856.0
2017-05-08 11:20:00,13.0,13.01,12.98,12.98,33772.0,9.0715,9.0784,9.0575,9.0575,33772.0
2017-05-08 11:25:00,12.99,13.01,12.98,13.0,85727.0,9.0645,9.0784,9.0575,9.0715,85727.0
2017-05-08 11:30:00,13.0,13.01,12.98,13.0,32005.0,9.0715,9.0784,9.0575,9.0715,32005.0
2017-05-08 11:35:00,13.0,13.01,12.98,13.01,25590.0,9.0715,9.0784,9.0575,9.0784,25590.0
2017-05-08 11:40:00,13.01,13.01,12.99,13.0,39280.0,9.0784,9.0784,9.0645,9.0715,39280.0
2017-05-08 11:45:00,13.0,13.01,12.99,13.0,49595.0,9.0715,9.0784,9.0645,9.0715,49595.0
2017-05-08 11:50:00,13.0,13.01,12.99,13.0,43859.0,9.0715,9.0784,9.0645,9.0715,43859.0
2017-05-08 11:55:00,13.0,13.02,12.99,13.02,16907.0,9.0715,9.0854,9.0645,9.0854,16907.0
2017-05-08 12:00:00,13.01,13.02,13.01,13.02,13886.0,9.0784,9.0854,9.0784,9.0854,13886.0
2017-05-08 12:05:00,13.02,13.02,13.0,13.01,18321.0,9.0854,9.0854,9.0715,9.0784,18321.0
2017-05-08 12:10:00,13.01,13.02,13.0,13.02,36176.0,9.0784,9.0854,9.0715,9.0854,36176.0
2017-05-08 12:15:00,13.02,13.03,13.01,13.02,17701.0,9.0854,9.0924,9.0784,9.0854,17701.0
2017-05-08 12:20:00,13.03,13.03,13.0,13.01,20497.0,9.0924,9.0924,9.0715,9.0784,20497.0
2017-05-08 12:25:00,13.0,13.01,12.99,13.0,23441.0,9.0715,9.0784,9.0645,9.0715,23441.0
2017-05-08 12:30:00,13.0,13.02,13.0,13.01,5701.0,9.0715,9.0854,9.0715,9.0784,5701.0
2017-05-08 12:35:00,13.01,13.02,13.0,13.01,34315.0,9.0784,9.0854,9.0715,9.0784,34315.0
2017-05-08 12:40:00,13.01,13.04,13.01,13.02,40890.0,9.0784,9.0994,9.0784,9.0854,40890.0
2017-05-08 12:45:00,13.03,13.04,13.02,13.02,361951.0,9.0924,9.0994,9.0854,9.0854,361951.0
2017-05-08 12:50:00,13.01,13.04,13.01,13.02,434064.0,9.0784,9.0994,9.0784,9.0854,434064.0
2017-05-08 12:55:00,13.03,13.04,13.02,13.02,56210.0,9.0924,9.0994,9.0854,9.0854,56210.0
2017-05-08 13:00:00,13.02,13.02,13.01,13.02,22944.0,9.0854,9.0854,9.0784,9.0854,22944.0
2017-05-08 13:05:00,13.02,13.03,13.01,13.02,76523.0,9.0854,9.0924,9.0784,9.0854,76523.0
2017-05-08 13:10:00,13.02,13.02,12.99,12.99,33188.0,9.0854,9.0854,9.0645,9.0645,33188.0
2017-05-08 13:15:00,12.99,13.01,12.99,13.0,73864.0,9.0645,9.0784,9.0645,9.0715,73864.0
2017-05-08 13:20:00,12.99,13.02,12.99,13.01,232576.0,9.0645,9.0854,9.0645,9.0784,232576.0
2017-05-08 13:25:00,13.01,13.02,13.0,13.01,132954.0,9.0784,9.0854,9.0715,9.0784,132954.0
2017-05-08 13:30:00,13.02,13.02,13.01,13.02,16762.0,9.0854,9.0854,9.0784,9.0854,16762.0
2017-05-08 13:35:00,13.02,13.03,13.01,13.03,15421.0,9.0854,9.0924,9.0784,9.0924,15421.0
2017-05-08 13:40:00,13.03,13.04,13.02,13.04,21353.0,9.0924,9.0994,9.0854,9.0994,21353.0
2017-05-08 13:45:00,13.04,13.04,13.03,13.04,8452.0,9.0994,9.0994,9.0924,9.0994,8452.0
2017-05-08 13:50:00,13.03,13.05,13.03,13.04,27053.0,9.0924,9.1064,9.0924,9.0994,27053.0
2017-05-08 13:55:00,13.04,13.06,13.03,13.05,74186.0,9.0994,9.1133,9.0924,9.1064,74186.0
2017-05-08 14:00:00,13.05,13.06,13.04,13.05,18052.0,9.1064,9.1133,9.0994,9.1064,18052.0
2017-05-08 14:05:00,13.06,13.06,13.04,13.04,24768.0,9.1133,9.1133,9.0994,9.0994,24768.0
2017-05-08 14:10:00,13.04,13.05,13.03,13.03,22041.0,9.0994,9.1064,9.0924,9.0924,22041.0
2017-05-08 14:15:00,13.04,13.04,13.03,13.04,16484.0,9.0994,9.0994,9.0924,9.0994,16484.0
2017-05-08 14:20:00,13.04,13.05,13.03,13.04,13378.0,9.0994,9.1064,9.0924,9.0994,13378.0
2017-05-08 14:25:00,13.04,13.05,13.04,13.04,18949.0,9.0994,9.1064,9.0994,9.0994,18949.0
2017-05-08 14:30:00,13.04,13.05,13.02,13.03,47805.0,9.0994,9.1064,9.0854,9.0924,47805.0
2017-05-08 14:35:00,13.03,13.04,13.02,13.04,32367.0,9.0924,9.0994,9.0854,9.0994,32367.0
2017-05-08 14:40:00,13.03,13.04,13.01,13.02,32043.0,9.0924,9.0994,9.0784,9.0854,32043.0
2017-05-08 14:45:00,13.02,13.03,13.01,13.02,54547.0,9.0854,9.0924,9.0784,9.0854,54547.0
2017-05-08 14:50:00,13.02,13.03,13.01,13.02,35025.0,9.0854,9.0924,9.0784,9.0854,35025.0
2017-05-08 14:55:00,13.02,13.02,13.01,13.02,5961.0,9.0854,9.0854,9.0784,9.0854,5961.0
2017-05-08 15:00:00,13.02,13.02,13.0,13.02,87915.0,9.0854,9.0854,9.0715,9.0854,87915.0
2017-05-08 15:05:00,13.02,13.03,13.01,13.03,30973.0,9.0854,9.0924,9.0784,9.0924,30973.0
2017-05-08 15:10:00,13.03,13.04,13.01,13.04,126321.0,9.0924,9.0994,9.0784,9.0994,126321.0
2017-05-08 15:15:00,13.04,13.04,13.03,13.04,25255.0,9.0994,9.0994,9.0924,9.0994,25255.0
2017-05-08 15:20:00,13.04,13.04,13.02,13.03,21828.0,9.0994,9.0994,9.0854,9.0924,21828.0
2017-05-08 15:25:00,13.02,13.03,13.02,13.03,20460.0,9.0854,9.0924,9.0854,9.0924,20460.0
2017-05-08 15:30:00,13.02,13.04,13.02,13.03,95190.0,9.0854,9.0994,9.0854,9.0924,95190.0
2017-05-08 15:35:00,13.03,13.03,13.02,13.03,48848.0,9.0924,9.0924,9.0854,9.0924,48848.0
2017-05-08 15:40:00,13.03,13.03,13.02,13.02,69620.0,9.0924,9.0924,9.0854,9.0854,69620.0
2017-05-08 15:45:00,13.02,13.03,13.02,13.03,81613.0,9.0854,9.0924,9.0854,9.0924,81613.0
2017-05-08 15:50:00,13.03,13.04,13.02,13.04,206283.0,9.0924,9.0994,9.0854,9.0994,206283.0
2017-05-08 15:55:00,13.04,13.05,13.03,13.05,375484.0,9.0994,9.1064,9.0924,9.1064,375484.0
2017-05-09 09:30:00,13.08,13.1,13.05,13.08,142105.0,9.1273,9.1412,9.1064,9.1273,142105.0
2017-05-09 09:35:00,13.08,13.09,13.07,13.08,51354.0,9.1273,9.1343,9.1203,9.1273,51354.0
2017-05-09 09:40:00,13.09,13.12,13.08,13.1,96296.0,9.1343,9.1552,9.1273,9.1412,96296.0
2017-05-09 09:45:00,13.1,13.11,13.09,13.11,59680.0,9.1412,9.1482,9.1343,9.1482,59680.0
2017-05-09 09:50:00,13.11,13.16,13.1,13.13,138197.0,9.1482,9.1831,9.1412,9.1622,138197.0
2017-05-09 09:55:00,13.13,13.14,13.11,13.12,28756.0,9.1622,9.1692,9.1482,9.1552,28756.0
2017-05-09 10:00:00,13.13,13.13,13.11,13.12,193829.0,9.1622,9.1622,9.1482,9.1552,193829.0
2017-05-09 10:05:00,13.12,13.17,13.12,13.17,83988.0,9.1552,9.1901,9.1552,9.1901,83988.0
2017-05-09 10:10:00,13.17,13.17,13.13,13.15,60068.0,9.1901,9.1901,9.1622,9.1761,60068.0
2017-05-09 10:15:00,13.15,13.16,13.14,13.16,38546.0,9.1761,9.1831,9.1692,9.1831,38546.0
2017-05-09 10:20:00,13.16,13.16,13.12,13.13,107456.0,9.1831,9.1831,9.1552,9.1622,107456.0
2017-05-09 10:25:00,13.13,13.15,13.12,13.13,59225.0,9.1622,9.1761,9.1552,9.1622,59225.0
2017-05-09 10:30:00,13.13,13.14,13.09,13.1,50081.0,9.1622,9.1692,9.1343,9.1412,50081.0
2017-05-09 10:35:00,13.09,13.11,13.07,13.08,105274.0,9.1343,9.1482,9.1203,9.1273,105274.0
2017-05-09 10:40:00,13.08,13.08,13.05,13.07,138947.0,9.1273,9.1273,9.1064,9.1203,138947.0
2017-05-09 10:45:00,13.07,13.08,13.06,13.07,74137.0,9.1203,9.1273,9.1133,9.1203,74137.0
2017-05-09 10:50:00,13.07,13.08,13.05,13.08,72176.0,9.1203,9.1273,9.1064,9.1273,72176.0
2017-05-09 10:55:00,13.08,13.09,13.07,13.09,61877.0,9.1273,9.1343,9.1203,9.1343,61877.0
2017-05-09 11:00:00,13.09,13.09,13.07,13.08,82173.0,9.1343,9.1343,9.1203,9.1273,82173.0
2017-05-09 11:05:00,13.09,13.1,13.07,13.08,48196.0,9.1343,9.1412,9.1203,9.1273,48196.0
2017-05-09 11:10:00,13.08,13.08,13.05,13.07,59256.0,9.1273,9.1273,9.1064,9.1203,59256.0
2017-05-09 11:15:00,13.06,13.07,13.02,13.04,42896.0,9.1133,9.1203,9.0854,9.0994,42896.0
2017-05-09 11:20:00,13.03,13.04,13.02,13.03,41376.0,9.0924,9.0994,9.0854,9.0924,41376.0
2017-05-09 11:25:00,13.03,13.05,13.02,13.04,36625.0,9.0924,9.1064,9.0854,9.0994,36625.0
2017-05-09 11:30:00,13.04,13.06,13.04,13.06,62871.0,9.0994,9.1133,9.0994,9.1133,62871.0
2017-05-09 11:35:00,13.06,13.07,13.05,13.06,104894.0,9.1133,9.1203,9.1064,9.1133,104894.0
2017-05-09 11:40:00,13.07,13.09,13.06,13.08,85842.0,9.1203,9.1343,9.1133,9.1273,85842.0
2017-05-09 11:45:00,13.07,13.09,13.07,13.09,30311.0,9.1203,9.1343,9.1203,9.1343,30311.0
2017-05-09 11:50:00,13.08,13.11,13.08,13.1,34189.0,9.1273,9.1482,9.1273,9.1412,34189.0
2017-05-09 11:55:00,13.1,13.11,13.09,13.11,38674.0,9.1412,9.1482,9.1343,9.1482,38674.0
2017-05-09 12:00:00,13.11,13.12,13.1,13.11,76214.0,9.1482,9.1552,9.1412,9.1482,76214.0
2017-05-09 12:05:00,13.11,13.12,13.1,13.12,189212.0,9.1482,9.1552,9.1412,9.1552,189212.0
2017-05-09 12:10:00,13.11,13.12,13.1,13.11,37542.0,9.1482,9.1552,9.1412,9.1482,37542.0
2017-05-09 12:15:00,13.11,13.12,13.1,13.11,102283.0,9.1482,9.1552,9.1412,9.1482,102283.0
2017-05-09 12:20:00,13.1,13.11,13.08,13.1,42660.0,9.1412,9.1482,9.1273,9.1412,42660.0
2017-05-09 12:25:00,13.09,13.1,13.08,13.09,29326.0,9.1343,9.1412,9.1273,9.1343,29326.0
2017-05-09 12:30:00,13.09,13.09,13.07,13.08,49295.0,9.1343,9.1343,9.1203,9.1273,49295.0
2017-05-09 12:35:00,13.08,13.08,13.06,13.07,48560.0,9.1273,9.1273,9.1133,9.1203,48560.0
2017-05-09 12:40:00,13.07,13.07,13.03,13.04,88987.0,9.1203,9.1203,9.0924,9.0994,88987.0
2017-05-09 12:45:00,13.04,13.07,13.04,13.06,88741.0,9.0994,9.1203,9.0994,9.1133,88741.0
2017-05-09 12:50:00,13.07,13.07,13.06,13.06,5598.0,9.1203,9.1203,9.1133,9.1133,5598.0
2017-05-09 12:55:00,13.06,13.08,13.05,13.06,40675.0,9.1133,9.1273,9.1064,9.1133,40675.0
2017-05-09 13:00:00,13.06,13.08,13.06,13.07,90155.0,9.1133,9.1273,9.1133,9.1203,90155.0
2017-05-09 13:05:00,13.07,13.09,13.06,13.08,145855.0,9.1203,9.1343,9.1133,9.1273,145855.0
2017-05-09 13:10:00,13.07,13.07,13.05,13.07,65071.0,9.1203,9.1203,9.1064,9.1203,65071.0
2017-05-09 13:15:00,13.07,13.08,13.06,13.08,92359.0,9.1203,9.1273,9.1133,9.1273,92359.0
2017-05-09 13:20:00,13.07,13.08,13.06,13.06,33128.0,9.1203,9.1273,9.1133,9.1133,33128.0
2017-05-09 13:25:00,13.07,13.07,13.03,13.03,41322.0,9.1203,9.1203,9.0924,9.0924,41322.0
2017-05-09 13:30:00,13.03,13.05,13.03,13.03,37809.0,9.0924,9.1064,9.0924,9.0924,37809.0
2017-05-09 13:35:00,13.03,13.05,13.03,13.04,53339.0,9.0924,9.1064,9.0924,9.0994,53339.0
2017-05-09 13:40:00,13.04,13.06,13.03,13.05,142817.0,9.0994,9.1133,9.0924,9.1064,142817.0
2017-05-09 13:45:00,13.05,13.07,13.05,13.05,48845.0,9.1064,9.1203,9.1064,9.1064,48845.0
2017-05-09 13:50:00,13.05,13.07,13.05,13.06,63569.0,9.1064,9.1203,9.1064,9.1133,63569.0
2017-05-09 13:55:00,13.07,13.08,13.06,13.06,105414.0,9.1203,9.1273,9.1133,9.1133,105414.0
2017-05-09 14:00:00,13.06,13.07,13.05,13.05,39972.0,9.1133,9.1203,9.1064,9.1064,39972.0
2017-05-09 14:05:00,13.05,13.06,13.02,13.03,72830.0,9.1064,9.1133,9.0854,9.0924,72830.0
2017-05-09 14:10:00,13.03,13.04,13.02,13.03,81559.0,9.0924,9.0994,9.0854,9.0924,81559.0
2017-05-09 14:15:00,13.03,13.05,13.03,13.04,24112.0,9.0924,9.1064,9.0924,9.0994,24112.0
2017-05-09 14:20:00,13.04,13.05,13.01,13.03,52929.0,9.0994,9.1064,9.0784,9.0924,52929.0
2017-05-09 14:25:00,13.03,13.03,13.01,13.01,29754.0,9.0924,9.0924,9.0784,9.0784,29754.0
2017-05-09 14:30:00,13.01,13.04,13.01,13.03,119910.0,9.0784,9.0994,9.0784,9.0924,119910.0
2017-05-09 14:35:00,13.02,13.03,13.01,13.02,54922.0,9.0854,9.0924,9.0784,9.0854,54922.0
2017-05-09 14:40:00,13.02,13.03,13.01,13.03,88782.0,9.0854,9.0924,9.0784,9.0924,88782.0
2017-05-09 14:45:00,13.03,13.04,13.02,13.04,51657.0,9.0924,9.0994,9.0854,9.0994,51657.0
2017-05-09 14:50:00,13.04,13.04,13.02,13.03,29758.0,9.0994,9.0994,9.0854,9.0924,29758.0
2017-05-09 14:55:00,13.03,13.03,13.02,13.02,55747.0,9.0924,9.0924,9.0854,9.0854,55747.0
2017-05-09 15:00:00,13.03,13.04,13.02,13.03,85896.0,9.0924,9.0994,9.0854,9.0924,85896.0
2017-05-09 15:05:00,13.03,13.03,13.02,13.02,52914.0,9.0924,9.0924,9.0854,9.0854,52914.0
2017-05-09 15:10:00,13.02,13.03,13.02,13.02,29417.0,9.0854,9.0924,9.0854,9.0854,29417.0
2017-05-09 15:15:00,13.03,13.03,13.0,13.0,94991.0,9.0924,9.0924,9.0715,9.0715,94991.0
2017-05-09 15:20:00,13.0,13.01,13.0,13.0,39145.0,9.0715,9.0784,9.0715,9.0715,39145.0
2017-05-09 15:25:00,13.0,13.01,12.99,12.99,165030.0,9.0715,9.0784,9.0645,9.0645,165030.0
2017-05-09 15:30:00,12.99,13.0,12.96,12.96,74139.0,9.0645,9.0715,9.0435,9.0435,74139.0
2017-05-09 15:35:00,12.96,12.97,12.91,12.93,233152.0,9.0435,9.0505,9.0087,9.0226,233152.0
2017-05-09 15:40:00,12.93,12.93,12.89,12.9,178393.0,9.0226,9.0226,8.9947,9.0017,178393.0
2017-05-09 15:45:00,12.9,12.93,12.89,12.93,171081.0,9.0017,9.0226,8.9947,9.0226,171081.0
2017-05-09 15:50:00,12.93,12.94,12.92,12.94,237859.0,9.0226,9.0296,9.0156,9.0296,237859.0
2017-05-09 15:55:00,12.94,12.94,12.93,12.93,610298.0,9.0296,9.0296,9.0226,9.0226,610298.0
2017-05-10 09:30:00,12.9,12.91,12.82,12.88,140999.0,9.0017,9.0087,8.9459,8.9877,140999.0
2017-05-10 09:35:00,12.88,12.92,12.87,12.91,52553.0,8.9877,9.0156,8.9807,9.0087,52553.0
2017-05-10 09:40:00,12.91,12.95,12.9,12.92,126754.0,9.0087,9.0366,9.0017,9.0156,126754.0
2017-05-10 09:45:00,12.92,12.92,12.87,12.9,70124.0,9.0156,9.0156,8.9807,9.0017,70124.0
2017-05-10 09:50:00,12.89,12.92,12.87,12.92,116494.0,8.9947,9.0156,8.9807,9.0156,116494.0
2017-05-10 09:55:00,12.92,12.94,12.88,12.9,362502.0,9.0156,9.0296,8.9877,9.0017,362502.0
2017-05-10 10:00:00,12.9,12.93,12.88,12.92,202344.0,9.0017,9.0226,8.9877,9.0156,202344.0
2017-05-10 10:05:00,12.92,12.93,12.9,12.91,63752.0,9.0156,9.0226,9.0017,9.0087,63752.0
2017-05-10 10:10:00,12.91,12.95,12.9,12.93,103874.0,9.0087,9.0366,9.0017,9.0226,103874.0
2017-05-10 10:15:00,12.93,12.94,12.92,12.92,79496.0,9.0226,9.0296,9.0156,9.0156,79496.0
2017-05-10 10:20:00,12.92,12.94,12.91,12.92,117519.0,9.0156,9.0296,9.0087,9.0156,117519.0
2017-05-10 10:25:00,12.92,12.92,12.87,12.87,287108.0,9.0156,9.0156,8.9807,8.9807,287108.0
2017-05-10 10:30:00,12.87,12.88,12.82,12.84,228259.0,8.9807,8.9877,8.9459,8.9598,228259.0
2017-05-10 10:35:00,12.85,12.86,12.82,12.84,192629.0,8.9668,8.9738,8.9459,8.9598,192629.0
2017-05-10 10:40:00,12.84,12.86,12.83,12.86,127906.0,8.9598,8.9738,8.9528,8.9738,127906.0
2017-05-10 10:45:00,12.86,12.88,12.85,12.86,56356.0,8.9738,8.9877,8.9668,8.9738,56356.0
2017-05-10 10:50:00,12.86,12.89,12.85,12.88,78213.0,8.9738,8.9947,8.9668,8.9877,78213.0
2017-05-10 10:55:00,12.88,12.88,12.85,12.88,67252.0,8.9877,8.9877,8.9668,8.9877,67252.0
2017-05-10 11:00:00,12.88,12.9,12.87,12.9,94116.0,8.9877,9.0017,8.9807,9.0017,94116.0
2017-05-10 11:05:00,12.9,12.92,12.89,12.91,63940.0,9.0017,9.0156,8.9947,9.0087,63940.0
2017-05-10 11:10:00,12.91,12.93,12.9,12.92,69654.0,9.0087,9.0226,9.0017,9.0156,69654.0
2017-05-10 11:15:00,12.92,12.94,12.9,12.9,130254.0,9.0156,9.0296,9.0017,9.0017,130254.0
2017-05-10 11:20:00,12.9,12.92,12.88,12.92,129817.0,9.0017,9.0156,8.9877,9.0156,129817.0
2017-05-10 11:25:00,12.92,12.94,12.91,12.94,191670.0,9.0156,9.0296,9.0087,9.0296,191670.0
2017-05-10 11:30:00,12.94,12.95,12.92,12.93,201153.0,9.0296,9.0366,9.0156,9.0226,201153.0
2017-05-10 11:35:00,12.93,12.95,12.93,12.94,87544.0,9.0226,9.0366,9.0226,9.0296,87544.0
2017-05-10 11:40:00,12.94,12.95,12.92,12.93,85150.0,9.0296,9.0366,9.0156,9.0226,85150.0
2017-05-10 11:45:00,12.93,12.94,12.91,12.92,42832.0,9.0226,9.0296,9.0087,9.0156,42832.0
2017-05-10 11:50:00,12.92,12.92,12.9,12.91,35146.0,9.0156,9.0156,9.0017,9.0087,35146.0
2017-05-10 11:55:00,12.91,12.92,12.89,12.89,28258.0,9.0087,9.0156,8.9947,8.9947,28258.0
2017-05-10 12:00:00,12.89,12.91,12.89,12.9,32411.0,8.9947,9.0087,8.9947,9.0017,32411.0
2017-05-10 12:05:00,12.91,12.93,12.9,12.91,75141.0,9.0087,9.0226,9.0017,9.0087,75141.0
2017-05-10 12:10:00,12.9,12.91,12.89,12.9,24914.0,9.0017,9.0087,8.9947,9.0017,24914.0
2017-05-10 12:15:00,12.9,12.91,12.89,12.91,15443.0,9.0017,9.0087,8.9947,9.0087,15443.0
2017-05-10 12:20:00,12.91,12.91,12.88,12.88,99350.0,9.0087,9.0087,8.9877,8.9877,99350.0
2017-05-10 12:25:00,12.88,12.89,12.87,12.88,73308.0,8.9877,8.9947,8.9807,8.9877,73308.0
2017-05-10 12:30:00,12.88,12.9,12.88,12.89,75696.0,8.9877,9.0017,8.9877,8.9947,75696.0
2017-05-10 12:35:00,12.89,12.9,12.88,12.89,24861.0,8.9947,9.0017,8.9877,8.9947,24861.0
2017-05-10 12:40:00,12.89,12.9,12.88,12.9,16434.0,8.9947,9.0017,8.9877,9.0017,16434.0
2017-05-10 12:45:00,12.89,12.9,12.89,12.9,28429.0,8.9947,9.0017,8.9947,9.0017,28429.0
2017-05-10 12:50:00,12.9,12.9,12.88,12.89,129929.0,9.0017,9.0017,8.9877,8.9947,129929.0
2017-05-10 12:55:00,12.89,12.89,12.88,12.89,27750.0,8.9947,8.9947,8.9877,8.9947,27750.0
2017-05-10 13:00:00,12.88,12.92,12.88,12.91,177327.0,8.9877,9.0156,8.9877,9.0087,177327.0
2017-05-10 13:05:00,12.91,12.92,12.9,12.91,22490.0,9.0087,9.0156,9.0017,9.0087,22490.0
2017-05-10 13:10:00,12.91,12.92,12.9,12.91,40007.0,9.0087,9.0156,9.0017,9.0087,40007.0
2017-05-10 13:15:00,12.9,12.92,12.89,12.92,61632.0,9.0017,9.0156,8.9947,9.0156,61632.0
2017-05-10 13:20:00,12.92,12.92,12.9,12.91,29674.0,9.0156,9.0156,9.0017,9.0087,29674.0
2017-05-10 13:25:00,12.91,12.93,12.9,12.92,44279.0,9.0087,9.0226,9.0017,9.0156,44279.0
2017-05-10 13:30:00,12.92,12.93,12.91,12.91,19684.0,9.0156,9.0226,9.0087,9.0087,19684.0
2017-05-10 13:35:00,12.91,12.92,12.91,12.92,27066.0,9.0087,9.0156,9.0087,9.0156,27066.0
2017-05-10 13:40:00,12.92,12.92,12.9,12.9,42208.0,9.0156,9.0156,9.0017,9.0017,42208.0
2017-05-10 13:45:00,12.9,12.91,12.9,12.91,23537.0,9.0017,9.0087,9.0017,9.0087,23537.0
2017-05-10 13:50:00,12.91,12.92,12.9,12.92,86413.0,9.0087,9.0156,9.0017,9.0156,86413.0
2017-05-10 13:55:00,12.92,12.92,12.91,12.92,16822.0,9.0156,9.0156,9.0087,9.0156,16822.0
2017-05-10 14:00:00,12.91,12.92,12.89,12.9,69494.0,9.0087,9.0156,8.9947,9.0017,69494.0
2017-05-10 14:05:00,12.89,12.91,12.89,12.91,48756.0,8.9947,9.0087,8.9947,9.0087,48756.0
2017-05-10 14:10:00,12.91,12.92,12.89,12.91,78872.0,9.0087,9.0156,8.9947,9.0087,78872.0
2017-05-10 14:15:00,12.91,12.93,12.91,12.93,24335.0,9.0087,9.0226,9.0087,9.0226,24335.0
2017-05-10 14:20:00,12.93,12.94,12.92,12.93,58150.0,9.0226,9.0296,9.0156,9.0226,58150.0
2017-05-10 14:25:00,12.93,12.94,12.92,12.92,82062.0,9.0226,9.0296,9.0156,9.0156,82062.0
2017-05-10 14:30:00,12.92,12.94,12.92,12.94,35998.0,9.0156,9.0296,9.0156,9.0296,35998.0
2017-05-10 14:35:00,12.94,12.94,12.92,12.93,51741.0,9.0296,9.0296,9.0156,9.0226,51741.0
2017-05-10 14:40:00,12.93,12.94,12.93,12.94,13095.0,9.0226,9.0296,9.0226,9.0296,13095.0
2017-05-10 14:45:00,12.94,12.94,12.92,12.94,73627.0,9.0296,9.0296,9.0156,9.0296,73627.0
2017-05-10 14:50:00,12.94,12.94,12.93,12.93,23497.0,9.0296,9.0296,9.0226,9.0226,23497.0
2017-05-10 14:55:00,12.93,12.94,12.92,12.92,18399.0,9.0226,9.0296,9.0156,9.0156,18399.0
2017-05-10 15:00:00,12.93,12.93,12.91,12.93,184264.0,9.0226,9.0226,9.0087,9.0226,184264.0
2017-05-10 15:05:00,12.93,12.93,12.92,12.93,17855.0,9.0226,9.0226,9.0156,9.0226,17855.0
2017-05-10 15:10:00,12.92,12.93,12.92,12.92,28335.0,9.0156,9.0226,9.0156,9.0156,28335.0
2017-05-10 15:15:00,12.92,12.93,12.9,12.91,114095.0,9.0156,9.0226,9.0017,9.0087,114095.0
2017-05-10 15:20:00,12.91,12.92,12.9,12.92,54542.0,9.0087,9.0156,9.0017,9.0156,54542.0
2017-05-10 15:25:00,12.92,12.92,12.91,12.91,23575.0,9.0156,9.0156,9.0087,9.0087,23575.0
2017-05-10 15:30:00,12.91,12.93,12.91,12.93,77168.0,9.0087,9.0226,9.0087,9.0226,77168.0
2017-05-10 15:35:00,12.92,12.93,12.91,12.93,90085.0,9.0156,9.0226,9.0087,9.0226,90085.0
2017-05-10 15:40:00,12.93,12.94,12.92,12.94,99049.0,9.0226,9.0296,9.0156,9.0296,99049.0
2017-05-10 15:45:00,12.94,12.94,12.92,12.93,125690.0,9.0296,9.0296,9.0156,9.0226,125690.0
2017-05-10 15:50:00,12.92,12.93,12.9,12.91,337250.0,9.0156,9.0226,9.0017,9.0087,337250.0
2017-05-10 15:55:00,12.91,12.91,12.89,12.91,567223.0,9.0087,9.0087,8.9947,9.0087,567223.0
2017-05-11 09:30:00,12.83,12.88,12.82,12.87,121164.0,8.9528,8.9877,8.9459,8.9807,121164.0
2017-05-11 09:35:00,12.87,12.9,12.85,12.88,222678.0,8.9807,9.0017,8.9668,8.9877,222678.0
2017-05-11 09:40:00,12.87,12.89,12.85,12.86,119495.0,8.9807,8.9947,8.9668,8.9738,119495.0
2017-05-11 09:45:00,12.87,12.88,12.84,12.85,95721.0,8.9807,8.9877,8.9598,8.9668,95721.0
2017-05-11 09:50:00,12.84,12.84,12.82,12.84,88856.0,8.9598,8.9598,8.9459,8.9598,88856.0
2017-05-11 09:55:00,12.84,12.84,12.79,12.81,106802.0,8.9598,8.9598,8.9249,8.9389,106802.0
2017-05-11 10:00:00,12.82,12.82,12.76,12.79,98752.0,8.9459,8.9459,8.904,8.9249,98752.0
2017-05-11 10:05:00,12.79,12.82,12.78,12.82,114169.0,8.9249,8.9459,8.9179,8.9459,114169.0
2017-05-11 10:10:00,12.82,12.83,12.79,12.81,205137.0,8.9459,8.9528,8.9249,8.9389,205137.0
2017-05-11 10:15:00,12.81,12.83,12.78,12.78,271949.0,8.9389,8.9528,8.9179,8.9179,271949.0
2017-05-11 10:20:00,12.78,12.79,12.74,12.76,197563.0,8.9179,8.9249,8.89,8.904,197563.0
2017-05-11 10:25:00,12.76,12.77,12.74,12.76,108295.0,8.904,8.911,8.89,8.904,108295.0
2017-05-11 10:30:00,12.75,12.76,12.71,12.74,131622.0,8.897,8.904,8.8691,8.89,131622.0
2017-05-11 10:35:00,12.74,12.74,12.7,12.74,88776.0,8.89,8.89,8.8621,8.89,88776.0
2017-05-11 10:40:00,12.74,12.79,12.73,12.79,112181.0,8.89,8.9249,8.8831,8.9249,112181.0
2017-05-11 10:45:00,12.79,12.81,12.78,12.81,86649.0,8.9249,8.9389,8.9179,8.9389,86649.0
2017-05-11 10:50:00,12.81,12.81,12.8,12.8,68843.0,8.9389,8.9389,8.9319,8.9319,68843.0
2017-05-11 10:55:00,12.8,12.84,12.79,12.84,107025.0,8.9319,8.9598,8.9249,8.9598,107025.0
2017-05-11 11:00:00,12.84,12.87,12.83,12.87,68228.0,8.9598,8.9807,8.9528,8.9807,68228.0
2017-05-11 11:05:00,12.87,12.89,12.85,12.89,90503.0,8.9807,8.9947,8.9668,8.9947,90503.0
2017-05-11 11:10:00,12.88,12.91,12.88,12.9,108746.0,8.9877,9.0087,8.9877,9.0017,108746.0
2017-05-11 11:15:00,12.91,12.92,12.89,12.9,136806.0,9.0087,9.0156,8.9947,9.0017,136806.0
2017-05-11 11:20:00,12.91,12.93,12.9,12.92,48241.0,9.0087,9.0226,9.0017,9.0156,48241.0
2017-05-11 11:25:00,12.92,12.93,12.91,12.92,65913.0,9.0156,9.0226,9.0087,9.0156,65913.0
2017-05-11 11:30:00,12.92,12.92,12.89,12.9,104922.0,9.0156,9.0156,8.9947,9.0017,104922.0
2017-05-11 11:35:00,12.91,12.92,12.88,12.89,39012.0,9.0087,9.0156,8.9877,8.9947,39012.0
2017-05-11 11:40:00,12.88,12.89,12.87,12.87,109339.0,8.9877,8.9947,8.9807,8.9807,109339.0
2017-05-11 11:45:00,12.87,12.88,12.85,12.86,55771.0,8.9807,8.9877,8.9668,8.9738,55771.0
2017-05-11 11:50:00,12.85,12.87,12.85,12.86,144716.0,8.9668,8.9807,8.9668,8.9738,144716.0
2017-05-11 11:55:00,12.86,12.88,12.85,12.86,336498.0,8.9738,8.9877,8.9668,8.9738,336498.0
2017-05-11 12:00:00,12.87,12.89,12.87,12.87,140457.0,8.9807,8.9947,8.9807,8.9807,140457.0
2017-05-11 12:05:00,12.88,12.9,12.87,12.89,36028.0,8.9877,9.0017,8.9807,8.9947,36028.0
2017-05-11 12:10:00,12.88,12.89,12.87,12.89,30675.0,8.9877,8.9947,8.9807,8.9947,30675.0
2017-05-11 12:15:00,12.89,12.9,12.87,12.88,58725.0,8.9947,9.0017,8.9807,8.9877,58725.0
2017-05-11 12:20:00,12.88,12.89,12.86,12.88,31240.0,8.9877,8.9947,8.9738,8.9877,31240.0
2017-05-11 12:25:00,12.88,12.88,12.85,12.87,23999.0,8.9877,8.9877,8.9668,8.9807,23999.0
2017-05-11 12:30:00,12.87,12.88,12.86,12.88,37062.0,8.9807,8.9877,8.9738,8.9877,37062.0
2017-05-11 12:35:00,12.88,12.89,12.87,12.87,39790.0,8.9877,8.9947,8.9807,8.9807,39790.0
2017-05-11 12:40:00,12.87,12.88,12.86,12.87,19753.0,8.9807,8.9877,8.9738,8.9807,19753.0
2017-05-11 12:45:00,12.87,12.88,12.86,12.86,31148.0,8.9807,8.9877,8.9738,8.9738,31148.0
2017-05-11 12:50:00,12.86,12.86,12.83,12.84,54017.0,8.9738,8.9738,8.9528,8.9598,54017.0
2017-05-11 12:55:00,12.84,12.85,12.83,12.83,297690.0,8.9598,8.9668,8.9528,8.9528,297690.0
2017-05-11 13:00:00,12.83,12.85,12.83,12.84,29673.0,8.9528,8.9668,8.9528,8.9598,29673.0
2017-05-11 13:05:00,12.84,12.85,12.82,12.83,38935.0,8.9598,8.9668,8.9459,8.9528,38935.0
2017-05-11 13:10:00,12.83,12.84,12.83,12.83,13544.0,8.9528,8.9598,8.9528,8.9528,13544.0
2017-05-11 13:15:00,12.84,12.85,12.83,12.84,17235.0,8.9598,8.9668,8.9528,8.9598,17235.0
2017-05-11 13:20:00,12.85,12.85,12.82,12.83,12335.0,8.9668,8.9668,8.9459,8.9528,12335.0
2017-05-11 13:25:00,12.82,12.84,12.81,12.81,161888.0,8.9459,8.9598,8.9389,8.9389,161888.0
2017-05-11 13:30:00,12.81,12.83,12.8,12.82,224859.0,8.9389,8.9528,8.9319,8.9459,224859.0
2017-05-11 13:35:00,12.82,12.83,12.81,12.82,122046.0,8.9459,8.9528,8.9389,8.9459,122046.0
2017-05-11 13:40:00,12.82,12.83,12.81,12.83,34475.0,8.9459,8.9528,8.9389,8.9528,34475.0
2017-05-11 13:45:00,12.83,12.84,12.82,12.83,60244.0,8.9528,8.9598,8.9459,8.9528,60244.0
2017-05-11 13:50:00,12.83,12.85,12.83,12.84,18230.0,8.9528,8.9668,8.9528,8.9598,18230.0
2017-05-11 13:55:00,12.85,12.85,12.84,12.84,28645.0,8.9668,8.9668,8.9598,8.9598,28645.0
2017-05-11 14:00:00,12.84,12.85,12.83,12.84,68006.0,8.9598,8.9668,8.9528,8.9598,68006.0
2017-05-11 14:05:00,12.84,12.84,12.82,12.83,43384.0,8.9598,8.9598,8.9459,8.9528,43384.0
2017-05-11 14:10:00,12.83,12.84,12.82,12.83,47272.0,8.9528,8.9598,8.9459,8.9528,47272.0
2017-05-11 14:15:00,12.84,12.85,12.82,12.85,58011.0,8.9598,8.9668,8.9459,8.9668,58011.0
2017-05-11 14:20:00,12.85,12.87,12.84,12.86,37996.0,8.9668,8.9807,8.9598,8.9738,37996.0
2017-05-11 14:25:00,12.86,12.86,12.85,12.86,40975.0,8.9738,8.9738,8.9668,8.9738,40975.0
2017-05-11 14:30:00,12.86,12.86,12.83,12.86,82768.0,8.9738,8.9738,8.9528,8.9738,82768.0
2017-05-11 14:35:00,12.86,12.86,12.84,12.85,29977.0,8.9738,8.9738,8.9598,8.9668,29977.0
2017-05-11 14:40:00,12.85,12.86,12.83,12.84,49788.0,8.9668,8.9738,8.9528,8.9598,49788.0
2017-05-11 14:45:00,12.84,12.84,12.82,12.83,46272.0,8.9598,8.9598,8.9459,8.9528,46272.0
2017-05-11 14:50:00,12.84,12.84,12.82,12.82,17233.0,8.9598,8.9598,8.9459,8.9459,17233.0
2017-05-11 14:55:00,12.82,12.83,12.81,12.83,131471.0,8.9459,8.9528,8.9389,8.9528,131471.0
2017-05-11 15:00:00,12.83,12.84,12.82,12.82,254481.0,8.9528,8.9598,8.9459,8.9459,254481.0
2017-05-11 15:05:00,12.82,12.83,12.82,12.82,33001.0,8.9459,8.9528,8.9459,8.9459,33001.0
2017-05-11 15:10:00,12.82,12.83,12.81,12.83,82017.0,8.9459,8.9528,8.9389,8.9528,82017.0
2017-05-11 15:15:00,12.83,12.83,12.82,12.83,16035.0,8.9528,8.9528,8.9459,8.9528,16035.0
2017-05-11 15:20:00,12.83,12.83,12.81,12.82,44853.0,8.9528,8.9528,8.9389,8.9459,44853.0
2017-05-11 15:25:00,12.82,12.82,12.81,12.82,23400.0,8.9459,8.9459,8.9389,8.9459,23400.0
2017-05-11 15:30:00,12.81,12.82,12.8,12.82,70086.0,8.9389,8.9459,8.9319,8.9459,70086.0
2017-05-11 15:35:00,12.81,12.83,12.81,12.82,108244.0,8.9389,8.9528,8.9389,8.9459,108244.0
2017-05-11 15:40:00,12.83,12.83,12.81,12.82,119872.0,8.9528,8.9528,8.9389,8.9459,119872.0
2017-05-11 15:45:00,12.82,12.82,12.81,12.82,108666.0,8.9459,8.9459,8.9389,8.9459,108666.0
2017-05-11 15:50:00,12.82,12.82,12.8,12.81,183631.0,8.9459,8.9459,8.9319,8.9389,183631.0
2017-05-11 15:55:00,12.8,12.81,12.79,12.79,343571.0,8.9319,8.9389,8.9249,8.9249,343571.0
2017-05-12 09:30:00,12.68,12.72,12.6,12.63,231094.0,8.8482,8.8761,8.7923,8.8133,231094.0
2017-05-12 09:35:00,12.63,12.68,12.62,12.64,326256.0,8.8133,8.8482,8.8063,8.8203,326256.0
2017-05-12 09:40:00,12.65,12.67,12.64,12.66,110854.0,8.8272,8.8412,8.8203,8.8342,110854.0
2017-05-12 09:45:00,12.66,12.7,12.65,12.68,58110.0,8.8342,8.8621,8.8272,8.8482,58110.0
2017-05-12 09:50:00,12.67,12.7,12.65,12.7,45688.0,8.8412,8.8621,8.8272,8.8621,45688.0
2017-05-12 09:55:00,12.69,12.7,12.68,12.7,50394.0,8.8551,8.8621,8.8482,8.8621,50394.0
2017-05-12 10:00:00,12.7,12.71,12.67,12.7,71499.0,8.8621,8.8691,8.8412,8.8621,71499.0
2017-05-12 10:05:00,12.7,12.71,12.68,12.7,46152.0,8.8621,8.8691,8.8482,8.8621,46152.0
2017-05-12 10:10:00,12.7,12.72,12.68,12.69,54212.0,8.8621,8.8761,8.8482,8.8551,54212.0
2017-05-12 10:15:00,12.69,12.7,12.65,12.66,98966.0,8.8551,8.8621,8.8272,8.8342,98966.0
2017-05-12 10:20:00,12.66,12.68,12.65,12.67,57952.0,8.8342,8.8482,8.8272,8.8412,57952.0
2017-05-12 10:25:00,12.66,12.67,12.61,12.62,116161.0,8.8342,8.8412,8.7993,8.8063,116161.0
2017-05-12 10:30:00,12.62,12.63,12.6,12.62,188827.0,8.8063,8.8133,8.7923,8.8063,188827.0
2017-05-12 10:35:00,12.62,12.64,12.6,12.64,100661.0,8.8063,8.8203,8.7923,8.8203,100661.0
2017-05-12 10:40:00,12.64,12.65,12.62,12.63,42364.0,8.8203,8.8272,8.8063,8.8133,42364.0
2017-05-12 10:45:00,12.63,12.63,12.6,12.62,200044.0,8.8133,8.8133,8.7923,8.8063,200044.0
2017-05-12 10:50:00,12.62,12.62,12.59,12.6,53786.0,8.8063,8.8063,8.7854,8.7923,53786.0
2017-05-12 10:55:00,12.6,12.61,12.59,12.6,60383.0,8.7923,8.7993,8.7854,8.7923,60383.0
2017-05-12 11:00:00,12.6,12.6,12.58,12.6,54923.0,8.7923,8.7923,8.7784,8.7923,54923.0
2017-05-12 11:05:00,12.6,12.61,12.59,12.61,78946.0,8.7923,8.7993,8.7854,8.7993,78946.0
2017-05-12 11:10:00,12.61,12.63,12.6,12.61,97217.0,8.7993,8.8133,8.7923,8.7993,97217.0
2017-05-12 11:15:00,12.61,12.62,12.59,12.6,47807.0,8.7993,8.8063,8.7854,8.7923,47807.0
2017-05-12 11:20:00,12.6,12.63,12.59,12.62,115276.0,8.7923,8.8133,8.7854,8.8063,115276.0
2017-05-12 11:25:00,12.62,12.62,12.61,12.62,12710.0,8.8063,8.8063,8.7993,8.8063,12710.0
2017-05-12 11:30:00,12.62,12.65,12.61,12.64,104846.0,8.8063,8.8272,8.7993,8.8203,104846.0
2017-05-12 11:35:00,12.64,12.66,12.63,12.66,70533.0,8.8203,8.8342,8.8133,8.8342,70533.0
2017-05-12 11:40:00,12.66,12.67,12.65,12.67,167879.0,8.8342,8.8412,8.8272,8.8412,167879.0
2017-05-12 11:45:00,12.67,12.68,12.65,12.66,92766.0,8.8412,8.8482,8.8272,8.8342,92766.0
2017-05-12 11:50:00,12.66,12.66,12.64,12.65,32781.0,8.8342,8.8342,8.8203,8.8272,32781.0
2017-05-12 11:55:00,12.65,12.65,12.63,12.63,211426.0,8.8272,8.8272,8.8133,8.8133,211426.0
2017-05-12 12:00:00,12.64,12.65,12.62,12.65,72332.0,8.8203,8.8272,8.8063,8.8272,72332.0
2017-05-12 12:05:00,12.65,12.66,12.64,12.65,46478.0,8.8272,8.8342,8.8203,8.8272,46478.0
2017-05-12 12:10:00,12.65,12.67,12.64,12.67,70152.0,8.8272,8.8412,8.8203,8.8412,70152.0
2017-05-12 12:15:00,12.67,12.68,12.66,12.67,30066.0,8.8412,8.8482,8.8342,8.8412,30066.0
2017-05-12 12:20:00,12.68,12.69,12.67,12.68,41371.0,8.8482,8.8551,8.8412,8.8482,41371.0
2017-05-12 12:25:00,12.68,12.7,12.67,12.68,188018.0,8.8482,8.8621,8.8412,8.8482,188018.0
2017-05-12 12:30:00,12.67,12.69,12.67,12.69,29124.0,8.8412,8.8551,8.8412,8.8551,29124.0
2017-05-12 12:35:00,12.69,12.71,12.68,12.7,29837.0,8.8551,8.8691,8.8482,8.8621,29837.0
2017-05-12 12:40:00,12.7,12.73,12.7,12.71,55164.0,8.8621,8.8831,8.8621,8.8691,55164.0
2017-05-12 12:45:00,12.71,12.71,12.7,12.71,24253.0,8.8691,8.8691,8.8621,8.8691,24253.0
2017-05-12 12:50:00,12.7,12.71,12.68,12.68,33186.0,8.8621,8.8691,8.8482,8.8482,33186.0
2017-05-12 12:55:00,12.68,12.68,12.67,12.68,28605.0,8.8482,8.8482,8.8412,8.8482,28605.0
2017-05-12 13:00:00,12.68,12.69,12.67,12.69,44534.0,8.8482,8.8551,8.8412,8.8551,44534.0
2017-05-12 13:05:00,12.68,12.69,12.67,12.68,37452.0,8.8482,8.8551,8.8412,8.8482,37452.0
2017-05-12 13:10:00,12.68,12.69,12.67,12.69,15057.0,8.8482,8.8551,8.8412,8.8551,15057.0
2017-05-12 13:15:00,12.68,12.7,12.68,12.69,25286.0,8.8482,8.8621,8.8482,8.8551,25286.0
2017-05-12 13:20:00,12.69,12.7,12.68,12.69,21195.0,8.8551,8.8621,8.8482,8.8551,21195.0
2017-05-12 13:25:00,12.69,12.69,12.68,12.69,8215.0,8.8551,8.8551,8.8482,8.8551,8215.0
2017-05-12 13:30:00,12.69,12.7,12.68,12.7,22655.0,8.8551,8.8621,8.8482,8.8621,22655.0
2017-05-12 13:35:00,12.69,12.7,12.68,12.68,22957.0,8.8551,8.8621,8.8482,8.8482,22957.0
2017-05-12 13:40:00,12.68,12.69,12.68,12.69,15037.0,8.8482,8.8551,8.8482,8.8551,15037.0
2017-05-12 13:45:00,12.69,12.69,12.67,12.68,18080.0,8.8551,8.8551,8.8412,8.8482,18080.0
2017-05-12 13:50:00,12.68,12.69,12.67,12.69,19290.0,8.8482,8.8551,8.8412,8.8551,19290.0
2017-05-12 13:55:00,12.69,12.69,12.68,12.69,36616.0,8.8551,8.8551,8.8482,8.8551,36616.0
2017-05-12 14:00:00,12.69,12.69,12.68,12.69,13178.0,8.8551,8.8551,8.8482,8.8551,13178.0
2017-05-12 14:05:00,12.69,12.69,12.68,12.69,25853.0,8.8551,8.8551,8.8482,8.8551,25853.0
2017-05-12 14:10:00,12.69,12.7,12.67,12.7,49687.0,8.8551,8.8621,8.8412,8.8621,49687.0
2017-05-12 14:15:00,12.7,12.7,12.68,12.69,40604.0,8.8621,8.8621,8.8482,8.8551,40604.0
2017-05-12 14:20:00,12.69,12.69,12.68,12.69,15305.0,8.8551,8.8551,8.8482,8.8551,15305.0
2017-05-12 14:25:00,12.69,12.7,12.68,12.7,49649.0,8.8551,8.8621,8.8482,8.8621,49649.0
2017-05-12 14:30:00,12.7,12.71,12.69,12.71,64369.0,8.8621,8.8691,8.8551,8.8691,64369.0
2017-05-12 14:35:00,12.71,12.71,12.7,12.71,18297.0,8.8691,8.8691,8.8621,8.8691,18297.0
2017-05-12 14:40:00,12.71,12.72,12.7,12.72,42322.0,8.8691,8.8761,8.8621,8.8761,42322.0
2017-05-12 14:45:00,12.72,12.74,12.71,12.73,55724.0,8.8761,8.89,8.8691,8.8831,55724.0
2017-05-12 14:50:00,12.73,12.74,12.72,12.74,38798.0,8.8831,8.89,8.8761,8.89,38798.0
2017-05-12 14:55:00,12.74,12.74,12.73,12.74,22584.0,8.89,8.89,8.8831,8.89,22584.0
2017-05-12 15:00:00,12.74,12.74,12.73,12.74,28803.0,8.89,8.89,8.8831,8.89,28803.0
2017-05-12 15:05:00,12.74,12.76,12.72,12.75,384317.0,8.89,8.904,8.8761,8.897,384317.0
2017-05-12 15:10:00,12.75,12.75,12.71,12.71,76907.0,8.897,8.897,8.8691,8.8691,76907.0
2017-05-12 15:15:00,12.72,12.73,12.71,12.72,53915.0,8.8761,8.8831,8.8691,8.8761,53915.0
2017-05-12 15:20:00,12.71,12.72,12.71,12.72,17293.0,8.8691,8.8761,8.8691,8.8761,17293.0
2017-05-12 15:25:00,12.72,12.72,12.71,12.72,28626.0,8.8761,8.8761,8.8691,8.8761,28626.0
2017-05-12 15:30:00,12.72,12.72,12.7,12.71,135498.0,8.8761,8.8761,8.8621,8.8691,135498.0
2017-05-12 15:35:00,12.71,12.74,12.7,12.74,363717.0,8.8691,8.89,8.8621,8.89,363717.0
2017-05-12 15:40:00,12.74,12.76,12.73,12.76,100904.0,8.89,8.904,8.8831,8.904,100904.0
2017-05-12 15:45:00,12.75,12.77,12.75,12.77,335391.0,8.897,8.911,8.897,8.911,335391.0
2017-05-12 15:50:00,12.77,12.77,12.76,12.77,173880.0,8.911,8.911,8.904,8.911,173880.0
2017-05-12 15:55:00,12.76,12.77,12.76,12.76,439833.0,8.904,8.911,8.904,8.904,439833.0
2017-05-15 09:30:00,12.83,12.89,12.8,12.86,443420.0,8.9528,8.9947,8.9319,8.9738,443420.0
2017-05-15 09:35:00,12.87,12.9,12.86,12.87,207228.0,8.9807,9.0017,8.9738,8.9807,207228.0
2017-05-15 09:40:00,12.87,12.88,12.82,12.83,82519.0,8.9807,8.9877,8.9459,8.9528,82519.0
2017-05-15 09:45:00,12.83,12.85,12.82,12.84,78155.0,8.9528,8.9668,8.9459,8.9598,78155.0
2017-05-15 09:50:00,12.84,12.89,12.84,12.88,66463.0,8.9598,8.9947,8.9598,8.9877,66463.0
2017-05-15 09:55:00,12.88,12.9,12.86,12.9,127044.0,8.9877,9.0017,8.9738,9.0017,127044.0
2017-05-15 10:00:00,12.9,12.93,12.9,12.92,116831.0,9.0017,9.0226,9.0017,9.0156,116831.0
2017-05-15 10:05:00,12.91,12.95,12.91,12.95,74814.0,9.0087,9.0366,9.0087,9.0366,74814.0
2017-05-15 10:10:00,12.94,12.96,12.92,12.95,152448.0,9.0296,9.0435,9.0156,9.0366,152448.0
2017-05-15 10:15:00,12.95,12.96,12.93,12.94,70993.0,9.0366,9.0435,9.0226,9.0296,70993.0
2017-05-15 10:20:00,12.94,12.96,12.92,12.94,342967.0,9.0296,9.0435,9.0156,9.0296,342967.0
2017-05-15 10:25:00,12.94,12.95,12.93,12.94,143429.0,9.0296,9.0366,9.0226,9.0296,143429.0
2017-05-15 10:30:00,12.94,12.96,12.94,12.94,145336.0,9.0296,9.0435,9.0296,9.0296,145336.0
2017-05-15 10:35:00,12.94,12.94,12.91,12.93,68365.0,9.0296,9.0296,9.0087,9.0226,68365.0
2017-05-15 10:40:00,12.93,12.93,12.9,12.93,75318.0,9.0226,9.0226,9.0017,9.0226,75318.0
2017-05-15 10:45:00,12.93,12.93,12.91,12.92,13500.0,9.0226,9.0226,9.0087,9.0156,13500.0
2017-05-15 10:50:00,12.91,12.94,12.9,12.94,110716.0,9.0087,9.0296,9.0017,9.0296,110716.0
2017-05-15 10:55:00,12.94,12.96,12.93,12.96,90160.0,9.0296,9.0435,9.0226,9.0435,90160.0
2017-05-15 11:00:00,12.96,12.98,12.95,12.97,191951.0,9.0435,9.0575,9.0366,9.0505,191951.0
2017-05-15 11:05:00,12.98,12.99,12.97,12.98,106762.0,9.0575,9.0645,9.0505,9.0575,106762.0
2017-05-15 11:10:00,12.99,12.99,12.95,12.96,84518.0,9.0645,9.0645,9.0366,9.0435,84518.0
2017-05-15 11:15:00,12.96,12.97,12.96,12.96,27598.0,9.0435,9.0505,9.0435,9.0435,27598.0
2017-05-15 11:20:00,12.96,12.97,12.94,12.95,97418.0,9.0435,9.0505,9.0296,9.0366,97418.0
2017-05-15 11:25:00,12.95,12.97,12.94,12.96,60329.0,9.0366,9.0505,9.0296,9.0435,60329.0
2017-05-15 11:30:00,12.96,12.98,12.96,12.97,29148.0,9.0435,9.0575,9.0435,9.0505,29148.0
2017-05-15 11:35:00,12.96,12.96,12.94,12.95,30584.0,9.0435,9.0435,9.0296,9.0366,30584.0
2017-05-15 11:40:00,12.95,12.95,12.92,12.92,29114.0,9.0366,9.0366,9.0156,9.0156,29114.0
2017-05-15 11:45:00,12.92,12.93,12.91,12.93,40908.0,9.0156,9.0226,9.0087,9.0226,40908.0
2017-05-15 11:50:00,12.92,12.92,12.9,12.91,45504.0,9.0156,9.0156,9.0017,9.0087,45504.0
2017-05-15 11:55:00,12.92,12.93,12.91,12.93,29135.0,9.0156,9.0226,9.0087,9.0226,29135.0
2017-05-15 12:00:00,12.93,12.93,12.91,12.92,18020.0,9.0226,9.0226,9.0087,9.0156,18020.0
2017-05-15 12:05:00,12.92,12.94,12.91,12.94,45453.0,9.0156,9.0296,9.0087,9.0296,45453.0
2017-05-15 12:10:00,12.94,12.94,12.91,12.91,55070.0,9.0296,9.0296,9.0087,9.0087,55070.0
2017-05-15 12:15:00,12.91,12.92,12.9,12.91,14771.0,9.0087,9.0156,9.0017,9.0087,14771.0
2017-05-15 12:20:00,12.91,12.92,12.9,12.91,48341.0,9.0087,9.0156,9.0017,9.0087,48341.0
2017-05-15 12:25:00,12.91,12.92,12.9,12.9,37547.0,9.0087,9.0156,9.0017,9.0017,37547.0
2017-05-15 12:30:00,12.9,12.91,12.9,12.91,41312.0,9.0017,9.0087,9.0017,9.0087,41312.0
2017-05-15 12:35:00,12.91,12.93,12.91,12.92,54671.0,9.0087,9.0226,9.0087,9.0156,54671.0
2017-05-15 12:40:00,12.92,12.92,12.91,12.92,44187.0,9.0156,9.0156,9.0087,9.0156,44187.0
2017-05-15 12:45:00,12.92,12.93,12.91,12.93,44126.0,9.0156,9.0226,9.0087,9.0226,44126.0
2017-05-15 12:50:00,12.93,12.94,12.92,12.93,124308.0,9.0226,9.0296,9.0156,9.0226,124308.0
2017-05-15 12:55:00,12.93,12.94,12.92,12.92,16812.0,9.0226,9.0296,9.0156,9.0156,16812.0
2017-05-15 13:00:00,12.93,12.93,12.91,12.91,17526.0,9.0226,9.0226,9.0087,9.0087,17526.0
2017-05-15 13:05:00,12.91,12.92,12.91,12.92,25451.0,9.0087,9.0156,9.0087,9.0156,25451.0
2017-05-15 13:10:00,12.93,12.94,12.91,12.93,44300.0,9.0226,9.0296,9.0087,9.0226,44300.0
2017-05-15 13:15:00,12.93,12.93,12.92,12.92,16318.0,9.0226,9.0226,9.0156,9.0156,16318.0
2017-05-15 13:20:00,12.92,12.92,12.91,12.92,29016.0,9.0156,9.0156,9.0087,9.0156,29016.0
2017-05-15 13:25:00,12.92,12.93,12.91,12.93,19662.0,9.0156,9.0226,9.0087,9.0226,19662.0
2017-05-15 13:30:00,12.93,12.94,12.92,12.94,18417.0,9.0226,9.0296,9.0156,9.0296,18417.0
2017-05-15 13:35:00,12.94,12.95,12.92,12.93,58489.0,9.0296,9.0366,9.0156,9.0226,58489.0
2017-05-15 13:40:00,12.93,12.93,12.92,12.93,36356.0,9.0226,9.0226,9.0156,9.0226,36356.0
2017-05-15 13:45:00,12.93,12.94,12.92,12.92,55722.0,9.0226,9.0296,9.0156,9.0156,55722.0
2017-05-15 13:50:00,12.93,12.93,12.92,12.92,30449.0,9.0226,9.0226,9.0156,9.0156,30449.0
2017-05-15 13:55:00,12.92,12.93,12.92,12.92,29118.0,9.0156,9.0226,9.0156,9.0156,29118.0
2017-05-15 14:00:00,12.92,12.93,12.9,12.9,37662.0,9.0156,9.0226,9.0017,9.0017,37662.0
2017-05-15 14:05:00,12.9,12.91,12.89,12.91,76214.0,9.0017,9.0087,8.9947,9.0087,76214.0
2017-05-15 14:10:00,12.91,12.92,12.9,12.9,33079.0,9.0087,9.0156,9.0017,9.0017,33079.0
2017-05-15 14:15:00,12.91,12.91,12.89,12.9,38363.0,9.0087,9.0087,8.9947,9.0017,38363.0
2017-05-15 14:20:00,12.9,12.91,12.89,12.89,62568.0,9.0017,9.0087,8.9947,8.9947,62568.0
2017-05-15 14:25:00,12.89,12.89,12.87,12.87,52228.0,8.9947,8.9947,8.9807,8.9807,52228.0
2017-05-15 14:30:00,12.87,12.88,12.86,12.87,40833.0,8.9807,8.9877,8.9738,8.9807,40833.0
2017-05-15 14:35:00,12.87,12.87,12.86,12.87,17677.0,8.9807,8.9807,8.9738,8.9807,17677.0
2017-05-15 14:40:00,12.87,12.88,12.86,12.87,44560.0,8.9807,8.9877,8.9738,8.9807,44560.0
2017-05-15 14:45:00,12.86,12.88,12.86,12.88,39699.0,8.9738,8.9877,8.9738,8.9877,39699.0
2017-05-15 14:50:00,12.88,12.88,12.86,12.87,24588.0,8.9877,8.9877,8.9738,8.9807,24588.0
2017-05-15 14:55:00,12.87,12.87,12.86,12.87,16656.0,8.9807,8.9807,8.9738,8.9807,16656.0
2017-05-15 15:00:00,12.86,12.88,12.86,12.87,44714.0,8.9738,8.9877,8.9738,8.9807,44714.0
2017-05-15 15:05:00,12.87,12.87,12.86,12.87,14289.0,8.9807,8.9807,8.9738,8.9807,14289.0
2017-05-15 15:10:00,12.87,12.88,12.85,12.88,97228.0,8.9807,8.9877,8.9668,8.9877,97228.0
2017-05-15 15:15:00,12.87,12.9,12.86,12.9,372020.0,8.9807,9.0017,8.9738,9.0017,372020.0
2017-05-15 15:20:00,12.9,12.91,12.89,12.91,92867.0,9.0017,9.0087,8.9947,9.0087,92867.0
2017-05-15 15:25:00,12.91,12.93,12.9,12.93,121266.0,9.0087,9.0226,9.0017,9.0226,121266.0
2017-05-15 15:30:00,12.93,12.93,12.92,12.93,61730.0,9.0226,9.0226,9.0156,9.0226,61730.0
2017-05-15 15:35:00,12.93,12.94,12.92,12.94,78011.0,9.0226,9.0296,9.0156,9.0296,78011.0
2017-05-15 15:40:00,12.94,12.94,12.93,12.94,58096.0,9.0296,9.0296,9.0226,9.0296,58096.0
2017-05-15 15:45:00,12.94,12.95,12.93,12.95,101880.0,9.0296,9.0366,9.0226,9.0366,101880.0
2017-05-15 15:50:00,12.95,12.95,12.94,12.95,124479.0,9.0366,9.0366,9.0296,9.0366,124479.0
2017-05-15 15:55:00,12.95,12.96,12.93,12.96,584112.0,9.0366,9.0435,9.0226,9.0435,584112.0
2017-05-16 09:30:00,12.97,13.0,12.94,13.0,137149.0,9.0505,9.0715,9.0296,9.0715,137149.0
2017-05-16 09:35:00,13.01,13.01,12.97,12.99,89521.0,9.0784,9.0784,9.0505,9.0645,89521.0
2017-05-16 09:40:00,12.98,13.0,12.94,12.95,95073.0,9.0575,9.0715,9.0296,9.0366,95073.0
2017-05-16 09:45:00,12.94,12.94,12.92,12.93,28352.0,9.0296,9.0296,9.0156,9.0226,28352.0
2017-05-16 09:50:00,12.94,12.97,12.92,12.96,91983.0,9.0296,9.0505,9.0156,9.0435,91983.0
2017-05-16 09:55:00,12.96,12.97,12.94,12.96,116356.0,9.0435,9.0505,9.0296,9.0435,116356.0
2017-05-16 10:00:00,12.96,12.98,12.95,12.98,148932.0,9.0435,9.0575,9.0366,9.0575,148932.0
2017-05-16 10:05:00,12.98,13.0,12.97,12.98,158427.0,9.0575,9.0715,9.0505,9.0575,158427.0
2017-05-16 10:10:00,12.98,12.99,12.96,12.98,105109.0,9.0575,9.0645,9.0435,9.0575,105109.0
2017-05-16 10:15:00,12.97,13.0,12.97,13.0,26407.0,9.0505,9.0715,9.0505,9.0715,26407.0
2017-05-16 10:20:00,13.0,13.01,12.97,12.98,79606.0,9.0715,9.0784,9.0505,9.0575,79606.0
2017-05-16 10:25:00,12.97,12.99,12.95,12.96,61781.0,9.0505,9.0645,9.0366,9.0435,61781.0
2017-05-16 10:30:00,12.96,12.98,12.95,12.96,106636.0,9.0435,9.0575,9.0366,9.0435,106636.0
2017-05-16 10:35:00,12.96,12.96,12.92,12.93,49663.0,9.0435,9.0435,9.0156,9.0226,49663.0
2017-05-16 10:40:00,12.93,12.93,12.88,12.9,121919.0,9.0226,9.0226,8.9877,9.0017,121919.0
2017-05-16 10:45:00,12.9,12.93,12.89,12.91,56895.0,9.0017,9.0226,8.9947,9.0087,56895.0
2017-05-16 10:50:00,12.91,12.93,12.9,12.92,42495.0,9.0087,9.0226,9.0017,9.0156,42495.0
2017-05-16 10:55:00,12.92,12.93,12.89,12.91,25625.0,9.0156,9.0226,8.9947,9.0087,25625.0
2017-05-16 11:00:00,12.9,12.92,12.88,12.92,90575.0,9.0017,9.0156,8.9877,9.0156,90575.0
2017-05-16 11:05:00,12.91,12.92,12.89,12.9,36562.0,9.0087,9.0156,8.9947,9.0017,36562.0
2017-05-16 11:10:00,12.91,12.93,12.9,12.92,34363.0,9.0087,9.0226,9.0017,9.0156,34363.0
2017-05-16 11:15:00,12.92,12.92,12.89,12.9,129024.0,9.0156,9.0156,8.9947,9.0017,129024.0
2017-05-16 11:20:00,12.9,12.92,12.89,12.91,110161.0,9.0017,9.0156,8.9947,9.0087,110161.0
2017-05-16 11:25:00,12.91,12.93,12.91,12.92,89967.0,9.0087,9.0226,9.0087,9.0156,89967.0
2017-05-16 11:30:00,12.91,12.93,12.91,12.92,98713.0,9.0087,9.0226,9.0087,9.0156,98713.0
2017-05-16 11:35:00,12.92,12.94,12.91,12.94,21713.0,9.0156,9.0296,9.0087,9.0296,21713.0
2017-05-16 11:40:00,12.94,12.95,12.93,12.94,28114.0,9.0296,9.0366,9.0226,9.0296,28114.0
2017-05-16 11:45:00,12.95,12.96,12.93,12.96,60319.0,9.0366,9.0435,9.0226,9.0435,60319.0
2017-05-16 11:50:00,12.96,12.97,12.95,12.96,29983.0,9.0435,9.0505,9.0366,9.0435,29983.0
2017-05-16 11:55:00,12.97,12.97,12.96,12.96,5847.0,9.0505,9.0505,9.0435,9.0435,5847.0
2017-05-16 12:00:00,12.97,12.97,12.95,12.96,57391.0,9.0505,9.0505,9.0366,9.0435,57391.0
2017-05-16 12:05:00,12.97,12.97,12.96,12.96,21842.0,9.0505,9.0505,9.0435,9.0435,21842.0
2017-05-16 12:10:00,12.96,12.98,12.96,12.96,164851.0,9.0435,9.0575,9.0435,9.0435,164851.0
2017-05-16 12:15:00,12.96,13.02,12.96,13.01,390436.0,9.0435,9.0854,9.0435,9.0784,390436.0
2017-05-16 12:20:00,13.01,13.01,13.0,13.01,83523.0,9.0784,9.0784,9.0715,9.0784,83523.0
2017-05-16 12:25:00,13.01,13.02,13.0,13.01,245892.0,9.0784,9.0854,9.0715,9.0784,245892.0
2017-05-16 12:30:00,13.01,13.02,13.0,13.0,88051.0,9.0784,9.0854,9.0715,9.0715,88051.0
2017-05-16 12:35:00,13.0,13.01,12.99,12.99,34937.0,9.0715,9.0784,9.0645,9.0645,34937.0
2017-05-16 12:40:00,12.99,13.0,12.96,12.97,50522.0,9.0645,9.0715,9.0435,9.0505,50522.0
2017-05-16 12:45:00,12.97,12.98,12.96,12.97,45852.0,9.0505,9.0575,9.0435,9.0505,45852.0
2017-05-16 12:50:00,12.97,12.98,12.97,12.98,40990.0,9.0505,9.0575,9.0505,9.0575,40990.0
2017-05-16 12:55:00,12.98,12.99,12.96,12.96,29515.0,9.0575,9.0645,9.0435,9.0435,29515.0
2017-05-16 13:00:00,12.96,12.97,12.96,12.96,28921.0,9.0435,9.0505,9.0435,9.0435,28921.0
2017-05-16 13:05:00,12.96,12.98,12.96,12.98,25884.0,9.0435,9.0575,9.0435,9.0575,25884.0
2017-05-16 13:10:00,12.97,12.99,12.96,12.97,58824.0,9.0505,9.0645,9.0435,9.0505,58824.0
2017-05-16 13:15:00,12.97,12.98,12.96,12.96,44417.0,9.0505,9.0575,9.0435,9.0435,44417.0
2017-05-16 13:20:00,12.96,12.97,12.95,12.96,50063.0,9.0435,9.0505,9.0366,9.0435,50063.0
2017-05-16 13:25:00,12.96,12.97,12.95,12.95,39379.0,9.0435,9.0505,9.0366,9.0366,39379.0
2017-05-16 13:30:00,12.95,12.98,12.95,12.96,39320.0,9.0366,9.0575,9.0366,9.0435,39320.0
2017-05-16 13:35:00,12.96,12.98,12.96,12.97,29439.0,9.0435,9.0575,9.0435,9.0505,29439.0
2017-05-16 13:40:00,12.97,12.98,12.96,12.97,63457.0,9.0505,9.0575,9.0435,9.0505,63457.0
2017-05-16 13:45:00,12.97,12.99,12.97,12.98,54300.0,9.0505,9.0645,9.0505,9.0575,54300.0
2017-05-16 13:50:00,12.98,12.99,12.97,12.99,67039.0,9.0575,9.0645,9.0505,9.0645,67039.0
2017-05-16 13:55:00,12.98,12.99,12.97,12.97,27692.0,9.0575,9.0645,9.0505,9.0505,27692.0
2017-05-16 14:00:00,12.97,12.99,12.97,12.98,33688.0,9.0505,9.0645,9.0505,9.0575,33688.0
2017-05-16 14:05:00,12.98,12.99,12.98,12.98,22687.0,9.0575,9.0645,9.0575,9.0575,22687.0
2017-05-16 14:10:00,12.98,12.99,12.98,12.98,24876.0,9.0575,9.0645,9.0575,9.0575,24876.0
2017-05-16 14:15:00,12.98,12.99,12.98,12.98,31226.0,9.0575,9.0645,9.0575,9.0575,31226.0
2017-05-16 14:20:00,12.98,12.99,12.98,12.98,32198.0,9.0575,9.0645,9.0575,9.0575,32198.0
2017-05-16 14:25:00,12.98,12.99,12.97,12.98,49197.0,9.0575,9.0645,9.0505,9.0575,49197.0
2017-05-16 14:30:00,12.98,12.99,12.98,12.98,30810.0,9.0575,9.0645,9.0575,9.0575,30810.0
2017-05-16 14:35:00,12.98,13.0,12.98,12.99,314122.0,9.0575,9.0715,9.0575,9.0645,314122.0
2017-05-16 14:40:00,12.99,13.0,12.98,12.98,41261.0,9.0645,9.0715,9.0575,9.0575,41261.0
2017-05-16 14:45:00,12.98,12.99,12.98,12.98,78246.0,9.0575,9.0645,9.0575,9.0575,78246.0
2017-05-16 14:50:00,12.99,12.99,12.97,12.98,179649.0,9.0645,9.0645,9.0505,9.0575,179649.0
2017-05-16 14:55:00,12.98,12.99,12.98,12.99,150981.0,9.0575,9.0645,9.0575,9.0645,150981.0
2017-05-16 15:00:00,12.99,13.0,12.98,12.99,138909.0,9.0645,9.0715,9.0575,9.0645,138909.0
2017-05-16 15:05:00,12.99,13.0,12.98,12.99,84783.0,9.0645,9.0715,9.0575,9.0645,84783.0
2017-05-16 15:10:00,12.99,13.0,12.99,12.99,31480.0,9.0645,9.0715,9.0645,9.0645,31480.0
2017-05-16 15:15:00,12.99,13.0,12.98,12.98,71913.0,9.0645,9.0715,9.0575,9.0575,71913.0
2017-05-16 15:20:00,12.98,13.0,12.98,12.99,93957.0,9.0575,9.0715,9.0575,9.0645,93957.0
2017-05-16 15:25:00,12.99,13.02,12.98,13.02,192722.0,9.0645,9.0854,9.0575,9.0854,192722.0
2017-05-16 15:30:00,13.02,13.03,13.01,13.02,108233.0,9.0854,9.0924,9.0784,9.0854,108233.0
2017-05-16 15:35:00,13.03,13.03,13.01,13.02,131259.0,9.0924,9.0924,9.0784,9.0854,131259.0
2017-05-16 15:40:00,13.02,13.03,13.01,13.03,105186.0,9.0854,9.0924,9.0784,9.0924,105186.0
2017-05-16 15:45:00,13.03,13.03,13.02,13.02,79260.0,9.0924,9.0924,9.0854,9.0854,79260.0
2017-05-16 15:50:00,13.03,13.05,13.02,13.04,250737.0,9.0924,9.1064,9.0854,9.0994,250737.0
2017-05-16 15:55:00,13.04,13.05,13.03,13.04,460573.0,9.0994,9.1064,9.0924,9.0994,460573.0
2017-05-17 09:30:00,12.71,12.77,12.66,12.72,384017.0,8.8691,8.911,8.8342,8.8761,384017.0
2017-05-17 09:35:00,12.71,12.75,12.7,12.74,142166.0,8.8691,8.897,8.8621,8.89,142166.0
2017-05-17 09:40:00,12.73,12.76,12.7,12.71,131577.0,8.8831,8.904,8.8621,8.8691,131577.0
2017-05-17 09:45:00,12.72,12.74,12.69,12.71,171044.0,8.8761,8.89,8.8551,8.8691,171044.0
2017-05-17 09:50:00,12.71,12.71,12.64,12.65,179332.0,8.8691,8.8691,8.8203,8.8272,179332.0
2017-05-17 09:55:00,12.64,12.67,12.61,12.62,84905.0,8.8203,8.8412,8.7993,8.8063,84905.0
2017-05-17 10:00:00,12.62,12.63,12.59,12.6,99289.0,8.8063,8.8133,8.7854,8.7923,99289.0
2017-05-17 10:05:00,12.6,12.61,12.56,12.61,156688.0,8.7923,8.7993,8.7644,8.7993,156688.0
2017-05-17 10:10:00,12.61,12.63,12.58,12.6,848007.0,8.7993,8.8133,8.7784,8.7923,848007.0
2017-05-17 10:15:00,12.6,12.61,12.58,12.58,454383.0,8.7923,8.7993,8.7784,8.7784,454383.0
2017-05-17 10:20:00,12.59,12.61,12.57,12.59,294036.0,8.7854,8.7993,8.7714,8.7854,294036.0
2017-05-17 10:25:00,12.59,12.61,12.56,12.58,150296.0,8.7854,8.7993,8.7644,8.7784,150296.0
2017-05-17 10:30:00,12.58,12.6,12.56,12.56,113981.0,8.7784,8.7923,8.7644,8.7644,113981.0
2017-05-17 10:35:00,12.56,12.56,12.51,12.54,142267.0,8.7644,8.7644,8.7295,8.7505,142267.0
2017-05-17 10:40:00,12.53,12.56,12.52,12.55,153096.0,8.7435,8.7644,8.7365,8.7574,153096.0
2017-05-17 10:45:00,12.55,12.56,12.51,12.52,113671.0,8.7574,8.7644,8.7295,8.7365,113671.0
2017-05-17 10:50:00,12.52,12.53,12.46,12.46,256036.0,8.7365,8.7435,8.6946,8.6946,256036.0
2017-05-17 10:55:00,12.47,12.5,12.45,12.46,345906.0,8.7016,8.7226,8.6877,8.6946,345906.0
2017-05-17 11:00:00,12.46,12.49,12.45,12.45,109023.0,8.6946,8.7156,8.6877,8.6877,109023.0
2017-05-17 11:05:00,12.46,12.48,12.44,12.44,162617.0,8.6946,8.7086,8.6807,8.6807,162617.0
2017-05-17 11:10:00,12.44,12.48,12.44,12.47,192129.0,8.6807,8.7086,8.6807,8.7016,192129.0
2017-05-17 11:15:00,12.47,12.49,12.45,12.48,208834.0,8.7016,8.7156,8.6877,8.7086,208834.0
2017-05-17 11:20:00,12.49,12.5,12.48,12.49,62040.0,8.7156,8.7226,8.7086,8.7156,62040.0
2017-05-17 11:25:00,12.49,12.5,12.47,12.48,108515.0,8.7156,8.7226,8.7016,8.7086,108515.0
2017-05-17 11:30:00,12.48,12.48,12.44,12.45,208378.0,8.7086,8.7086,8.6807,8.6877,208378.0
2017-05-17 11:35:00,12.45,12.47,12.44,12.46,61774.0,8.6877,8.7016,8.6807,8.6946,61774.0
2017-05-17 11:40:00,12.45,12.47,12.44,12.46,58310.0,8.6877,8.7016,8.6807,8.6946,58310.0
2017-05-17 11:45:00,12.46,12.46,12.44,12.44,34650.0,8.6946,8.6946,8.6807,8.6807,34650.0
2017-05-17 11:50:00,12.44,12.46,12.43,12.43,119031.0,8.6807,8.6946,8.6737,8.6737,119031.0
2017-05-17 11:55:00,12.43,12.45,12.42,12.45,96928.0,8.6737,8.6877,8.6667,8.6877,96928.0
2017-05-17 12:00:00,12.45,12.45,12.41,12.42,80688.0,8.6877,8.6877,8.6598,8.6667,80688.0
2017-05-17 12:05:00,12.42,12.43,12.4,12.42,121057.0,8.6667,8.6737,8.6528,8.6667,121057.0
2017-05-17 12:10:00,12.42,12.42,12.4,12.41,135974.0,8.6667,8.6667,8.6528,8.6598,135974.0
2017-05-17 12:15:00,12.41,12.41,12.37,12.38,126864.0,8.6598,8.6598,8.6318,8.6388,126864.0
2017-05-17 12:20:00,12.38,12.38,12.36,12.37,106958.0,8.6388,8.6388,8.6249,8.6318,106958.0
2017-05-17 12:25:00,12.37,12.37,12.35,12.36,65189.0,8.6318,8.6318,8.6179,8.6249,65189.0
2017-05-17 12:30:00,12.36,12.37,12.34,12.35,84415.0,8.6249,8.6318,8.6109,8.6179,84415.0
2017-05-17 12:35:00,12.35,12.37,12.34,12.37,69176.0,8.6179,8.6318,8.6109,8.6318,69176.0
2017-05-17 12:40:00,12.37,12.38,12.36,12.37,44079.0,8.6318,8.6388,8.6249,8.6318,44079.0
2017-05-17 12:45:00,12.37,12.4,12.36,12.39,88980.0,8.6318,8.6528,8.6249,8.6458,88980.0
2017-05-17 12:50:00,12.39,12.4,12.38,12.4,48007.0,8.6458,8.6528,8.6388,8.6528,48007.0
2017-05-17 12:55:00,12.4,12.42,12.4,12.42,112570.0,8.6528,8.6667,8.6528,8.6667,112570.0
2017-05-17 13:00:00,12.41,12.42,12.4,12.41,65700.0,8.6598,8.6667,8.6528,8.6598,65700.0
2017-05-17 13:05:00,12.41,12.42,12.39,12.42,75378.0,8.6598,8.6667,8.6458,8.6667,75378.0
2017-05-17 13:10:00,12.42,12.42,12.39,12.41,74158.0,8.6667,8.6667,8.6458,8.6598,74158.0
2017-05-17 13:15:00,12.41,12.41,12.38,12.38,275678.0,8.6598,8.6598,8.6388,8.6388,275678.0
2017-05-17 13:20:00,12.39,12.4,12.38,12.39,50850.0,8.6458,8.6528,8.6388,8.6458,50850.0
2017-05-17 13:25:00,12.39,12.39,12.38,12.38,44311.0,8.6458,8.6458,8.6388,8.6388,44311.0
2017-05-17 13:30:00,12.38,12.39,12.36,12.39,171667.0,8.6388,8.6458,8.6249,8.6458,171667.0
2017-05-17 13:35:00,12.39,12.39,12.34,12.36,86790.0,8.6458,8.6458,8.6109,8.6249,86790.0
2017-05-17 13:40:00,12.36,12.36,12.34,12.34,39632.0,8.6249,8.6249,8.6109,8.6109,39632.0
2017-05-17 13:45:00,12.34,12.36,12.32,12.36,100422.0,8.6109,8.6249,8.597,8.6249,100422.0
2017-05-17 13:50:00,12.36,12.36,12.33,12.34,50851.0,8.6249,8.6249,8.6039,8.6109,50851.0
2017-05-17 13:55:00,12.34,12.34,12.3,12.31,86466.0,8.6109,8.6109,8.583,8.59,86466.0
2017-05-17 14:00:00,12.31,12.33,12.3,12.33,77569.0,8.59,8.6039,8.583,8.6039,77569.0
2017-05-17 14:05:00,12.33,12.34,12.32,12.34,106227.0,8.6039,8.6109,8.597,8.6109,106227.0
2017-05-17 14:10:00,12.34,12.34,12.29,12.3,98380.0,8.6109,8.6109,8.576,8.583,98380.0
2017-05-17 14:15:00,12.3,12.31,12.24,12.27,256085.0,8.583,8.59,8.5411,8.5621,256085.0
2017-05-17 14:20:00,12.27,12.27,12.22,12.27,195349.0,8.5621,8.5621,8.5272,8.5621,195349.0
2017-05-17 14:25:00,12.27,12.28,12.24,12.26,86316.0,8.5621,8.569,8.5411,8.5551,86316.0
2017-05-17 14:30:00,12.26,12.3,12.26,12.3,63405.0,8.5551,8.583,8.5551,8.583,63405.0
2017-05-17 14:35:00,12.29,12.3,12.27,12.28,94116.0,8.576,8.583,8.5621,8.569,94116.0
2017-05-17 14:40:00,12.29,12.3,12.27,12.28,101464.0,8.576,8.583,8.5621,8.569,101464.0
2017-05-17 14:45:00,12.27,12.28,12.25,12.26,89338.0,8.5621,8.569,8.5481,8.5551,89338.0
2017-05-17 14:50:00,12.26,12.3,12.26,12.3,61258.0,8.5551,8.583,8.5551,8.583,61258.0
2017-05-17 14:55:00,12.3,12.33,12.29,12.33,93924.0,8.583,8.6039,8.576,8.6039,93924.0
2017-05-17 15:00:00,12.33,12.33,12.31,12.33,95270.0,8.6039,8.6039,8.59,8.6039,95270.0
2017-05-17 15:05:00,12.33,12.34,12.32,12.33,94133.0,8.6039,8.6109,8.597,8.6039,94133.0
2017-05-17 15:10:00,12.33,12.34,12.31,12.34,97976.0,8.6039,8.6109,8.59,8.6109,97976.0
2017-05-17 15:15:00,12.34,12.37,12.33,12.37,59264.0,8.6109,8.6318,8.6039,8.6318,59264.0
2017-05-17 15:20:00,12.37,12.39,12.36,12.37,244863.0,8.6318,8.6458,8.6249,8.6318,244863.0
2017-05-17 15:25:00,12.37,12.37,12.35,12.35,74411.0,8.6318,8.6318,8.6179,8.6179,74411.0
2017-05-17 15:30:00,12.35,12.35,12.34,12.34,107198.0,8.6179,8.6179,8.6109,8.6109,107198.0
2017-05-17 15:35:00,12.35,12.36,12.34,12.36,152844.0,8.6179,8.6249,8.6109,8.6249,152844.0
2017-05-17 15:40:00,12.36,12.36,12.31,12.31,207793.0,8.6249,8.6249,8.59,8.59,207793.0
2017-05-17 15:45:00,12.31,12.34,12.31,12.31,327810.0,8.59,8.6109,8.59,8.59,327810.0
2017-05-17 15:50:00,12.32,12.32,12.29,12.29,374219.0,8.597,8.597,8.576,8.576,374219.0
2017-05-17 15:55:00,12.29,12.3,12.28,12.29,740737.0,8.576,8.583,8.569,8.576,740737.0
2017-05-18 09:30:00,12.28,12.36,12.27,12.36,268888.0,8.569,8.6249,8.5621,8.6249,268888.0
2017-05-18 09:35:00,12.36,12.43,12.33,12.42,468255.0,8.6249,8.6737,8.6039,8.6667,468255.0
2017-05-18 09:40:00,12.42,12.43,12.35,12.37,275882.0,8.6667,8.6737,8.6179,8.6318,275882.0
2017-05-18 09:45:00,12.38,12.43,12.36,12.38,277551.0,8.6388,8.6737,8.6249,8.6388,277551.0
2017-05-18 09:50:00,12.39,12.41,12.37,12.39,156237.0,8.6458,8.6598,8.6318,8.6458,156237.0
2017-05-18 09:55:00,12.4,12.4,12.32,12.32,267335.0,8.6528,8.6528,8.597,8.597,267335.0
2017-05-18 10:00:00,12.33,12.4,12.31,12.4,251724.0,8.6039,8.6528,8.59,8.6528,251724.0
2017-05-18 10:05:00,12.39,12.44,12.38,12.43,221066.0,8.6458,8.6807,8.6388,8.6737,221066.0
2017-05-18 10:10:00,12.43,12.46,12.41,12.43,140621.0,8.6737,8.6946,8.6598,8.6737,140621.0
2017-05-18 10:15:00,12.43,12.47,12.41,12.46,192462.0,8.6737,8.7016,8.6598,8.6946,192462.0
2017-05-18 10:20:00,12.46,12.47,12.43,12.47,151894.0,8.6946,8.7016,8.6737,8.7016,151894.0
2017-05-18 10:25:00,12.47,12.54,12.46,12.52,147077.0,8.7016,8.7505,8.6946,8.7365,147077.0
2017-05-18 10:30:00,12.53,12.55,12.5,12.54,128662.0,8.7435,8.7574,8.7226,8.7505,128662.0
2017-05-18 10:35:00,12.54,12.57,12.52,12.53,116126.0,8.7505,8.7714,8.7365,8.7435,116126.0
2017-05-18 10:40:00,12.53,12.53,12.49,12.52,89105.0,8.7435,8.7435,8.7156,8.7365,89105.0
2017-05-18 10:45:00,12.52,12.53,12.5,12.51,118522.0,8.7365,8.7435,8.7226,8.7295,118522.0
2017-05-18 10:50:00,12.52,12.54,12.5,12.53,116712.0,8.7365,8.7505,8.7226,8.7435,116712.0
2017-05-18 10:55:00,12.53,12.54,12.5,12.53,273188.0,8.7435,8.7505,8.7226,8.7435,273188.0
2017-05-18 11:00:00,12.54,12.55,12.51,12.53,106577.0,8.7505,8.7574,8.7295,8.7435,106577.0
2017-05-18 11:05:00,12.53,12.53,12.5,12.52,81822.0,8.7435,8.7435,8.7226,8.7365,81822.0
2017-05-18 11:10:00,12.52,12.52,12.47,12.48,91946.0,8.7365,8.7365,8.7016,8.7086,91946.0
2017-05-18 11:15:00,12.48,12.49,12.46,12.46,344855.0,8.7086,8.7156,8.6946,8.6946,344855.0
2017-05-18 11:20:00,12.46,12.48,12.45,12.46,209713.0,8.6946,8.7086,8.6877,8.6946,209713.0
2017-05-18 11:25:00,12.45,12.47,12.45,12.45,175489.0,8.6877,8.7016,8.6877,8.6877,175489.0
2017-05-18 11:30:00,12.45,12.48,12.45,12.48,108811.0,8.6877,8.7086,8.6877,8.7086,108811.0
2017-05-18 11:35:00,12.48,12.48,12.42,12.43,85638.0,8.7086,8.7086,8.6667,8.6737,85638.0
2017-05-18 11:40:00,12.43,12.43,12.37,12.37,76554.0,8.6737,8.6737,8.6318,8.6318,76554.0
2017-05-18 11:45:00,12.38,12.41,12.37,12.41,70548.0,8.6388,8.6598,8.6318,8.6598,70548.0
2017-05-18 11:50:00,12.42,12.43,12.4,12.4,44601.0,8.6667,8.6737,8.6528,8.6528,44601.0
2017-05-18 11:55:00,12.4,12.41,12.38,12.4,51744.0,8.6528,8.6598,8.6388,8.6528,51744.0
2017-05-18 12:00:00,12.4,12.41,12.37,12.38,64321.0,8.6528,8.6598,8.6318,8.6388,64321.0
2017-05-18 12:05:00,12.38,12.4,12.35,12.37,73632.0,8.6388,8.6528,8.6179,8.6318,73632.0
2017-05-18 12:10:00,12.37,12.4,12.36,12.39,42700.0,8.6318,8.6528,8.6249,8.6458,42700.0
2017-05-18 12:15:00,12.39,12.4,12.38,12.38,57803.0,8.6458,8.6528,8.6388,8.6388,57803.0
2017-05-18 12:20:00,12.38,12.41,12.38,12.41,27214.0,8.6388,8.6598,8.6388,8.6598,27214.0
2017-05-18 12:25:00,12.41,12.43,12.4,12.41,70679.0,8.6598,8.6737,8.6528,8.6598,70679.0
2017-05-18 12:30:00,12.42,12.45,12.41,12.41,62277.0,8.6667,8.6877,8.6598,8.6598,62277.0
2017-05-18 12:35:00,12.42,12.43,12.4,12.4,19974.0,8.6667,8.6737,8.6528,8.6528,19974.0
2017-05-18 12:40:00,12.41,12.41,12.38,12.38,29883.0,8.6598,8.6598,8.6388,8.6388,29883.0
2017-05-18 12:45:00,12.38,12.39,12.36,12.39,61490.0,8.6388,8.6458,8.6249,8.6458,61490.0
2017-05-18 12:50:00,12.38,12.4,12.37,12.4,97440.0,8.6388,8.6528,8.6318,8.6528,97440.0
2017-05-18 12:55:00,12.4,12.42,12.39,12.42,40936.0,8.6528,8.6667,8.6458,8.6667,40936.0
2017-05-18 13:00:00,12.43,12.43,12.4,12.42,31908.0,8.6737,8.6737,8.6528,8.6667,31908.0
2017-05-18 13:05:00,12.41,12.42,12.39,12.39,34369.0,8.6598,8.6667,8.6458,8.6458,34369.0
2017-05-18 13:10:00,12.39,12.41,12.39,12.4,33497.0,8.6458,8.6598,8.6458,8.6528,33497.0
2017-05-18 13:15:00,12.4,12.42,12.39,12.4,54342.0,8.6528,8.6667,8.6458,8.6528,54342.0
2017-05-18 13:20:00,12.4,12.41,12.39,12.39,44060.0,8.6528,8.6598,8.6458,8.6458,44060.0
2017-05-18 13:25:00,12.39,12.4,12.37,12.39,73139.0,8.6458,8.6528,8.6318,8.6458,73139.0
2017-05-18 13:30:00,12.39,12.39,12.37,12.39,84938.0,8.6458,8.6458,8.6318,8.6458,84938.0
2017-05-18 13:35:00,12.38,12.42,12.37,12.42,358053.0,8.6388,8.6667,8.6318,8.6667,358053.0
2017-05-18 13:40:00,12.42,12.43,12.41,12.43,142190.0,8.6667,8.6737,8.6598,8.6737,142190.0
2017-05-18 13:45:00,12.43,12.43,12.4,12.41,133638.0,8.6737,8.6737,8.6528,8.6598,133638.0
2017-05-18 13:50:00,12.4,12.45,12.39,12.45,179562.0,8.6528,8.6877,8.6458,8.6877,179562.0
2017-05-18 13:55:00,12.45,12.47,12.44,12.45,65367.0,8.6877,8.7016,8.6807,8.6877,65367.0
2017-05-18 14:00:00,12.46,12.53,12.45,12.52,179014.0,8.6946,8.7435,8.6877,8.7365,179014.0
2017-05-18 14:05:00,12.52,12.53,12.5,12.53,67364.0,8.7365,8.7435,8.7226,8.7435,67364.0
2017-05-18 14:10:00,12.53,12.53,12.49,12.51,87699.0,8.7435,8.7435,8.7156,8.7295,87699.0
2017-05-18 14:15:00,12.51,12.53,12.5,12.51,197975.0,8.7295,8.7435,8.7226,8.7295,197975.0
2017-05-18 14:20:00,12.51,12.53,12.5,12.51,78230.0,8.7295,8.7435,8.7226,8.7295,78230.0
2017-05-18 14:25:00,12.51,12.52,12.5,12.51,61854.0,8.7295,8.7365,8.7226,8.7295,61854.0
2017-05-18 14:30:00,12.52,12.55,12.52,12.53,109250.0,8.7365,8.7574,8.7365,8.7435,109250.0
2017-05-18 14:35:00,12.53,12.55,12.52,12.54,62072.0,8.7435,8.7574,8.7365,8.7505,62072.0
2017-05-18 14:40:00,12.54,12.55,12.53,12.54,58577.0,8.7505,8.7574,8.7435,8.7505,58577.0
2017-05-18 14:45:00,12.54,12.56,12.54,12.56,50197.0,8.7505,8.7644,8.7505,8.7644,50197.0
2017-05-18 14:50:00,12.56,12.56,12.52,12.53,87472.0,8.7644,8.7644,8.7365,8.7435,87472.0
2017-05-18 14:55:00,12.53,12.55,12.52,12.53,77747.0,8.7435,8.7574,8.7365,8.7435,77747.0
2017-05-18 15:00:00,12.53,12.53,12.52,12.52,54796.0,8.7435,8.7435,8.7365,8.7365,54796.0
2017-05-18 15:05:00,12.52,12.53,12.49,12.51,95461.0,8.7365,8.7435,8.7156,8.7295,95461.0
2017-05-18 15:10:00,12.51,12.52,12.5,12.51,90067.0,8.7295,8.7365,8.7226,8.7295,90067.0
2017-05-18 15:15:00,12.51,12.52,12.49,12.5,52756.0,8.7295,8.7365,8.7156,8.7226,52756.0
2017-05-18 15:20:00,12.5,12.51,12.48,12.51,83401.0,8.7226,8.7295,8.7086,8.7295,83401.0
2017-05-18 15:25:00,12.51,12.52,12.5,12.51,84145.0,8.7295,8.7365,8.7226,8.7295,84145.0
2017-05-18 15:30:00,12.51,12.52,12.49,12.5,83071.0,8.7295,8.7365,8.7156,8.7226,83071.0
2017-05-18 15:35:00,12.5,12.52,12.49,12.52,144092.0,8.7226,8.7365,8.7156,8.7365,144092.0
2017-05-18 15:40:00,12.52,12.52,12.48,12.49,136886.0,8.7365,8.7365,8.7086,8.7156,136886.0
2017-05-18 15:45:00,12.48,12.53,12.48,12.53,227164.0,8.7086,8.7435,8.7086,8.7435,227164.0
2017-05-18 15:50:00,12.53,12.54,12.51,12.52,154304.0,8.7435,8.7505,8.7295,8.7365,154304.0
2017-05-18 15:55:00,12.51,12.52,12.48,12.5,647528.0,8.7295,8.7365,8.7086,8.7226,647528.0
2017-05-19 09:30:00,12.55,12.59,12.5,12.56,586625.0,8.7574,8.7854,8.7226,8.7644,586625.0
2017-05-19 09:35:00,12.56,12.64,12.55,12.64,223435.0,8.7644,8.8203,8.7574,8.8203,223435.0
2017-05-19 09:40:00,12.63,12.66,12.61,12.65,235685.0,8.8133,8.8342,8.7993,8.8272,235685.0
2017-05-19 09:45:00,12.65,12.66,12.62,12.66,173607.0,8.8272,8.8342,8.8063,8.8342,173607.0
2017-05-19 09:50:00,12.66,12.7,12.65,12.68,131473.0,8.8342,8.8621,8.8272,8.8482,131473.0
2017-05-19 09:55:00,12.67,12.68,12.67,12.67,110882.0,8.8412,8.8482,8.8412,8.8412,110882.0
2017-05-19 10:00:00,12.68,12.72,12.67,12.7,133205.0,8.8482,8.8761,8.8412,8.8621,133205.0
2017-05-19 10:05:00,12.7,12.71,12.67,12.68,77260.0,8.8621,8.8691,8.8412,8.8482,77260.0
2017-05-19 10:10:00,12.68,12.72,12.67,12.71,169653.0,8.8482,8.8761,8.8412,8.8691,169653.0
2017-05-19 10:15:00,12.71,12.73,12.7,12.71,48914.0,8.8691,8.8831,8.8621,8.8691,48914.0
2017-05-19 10:20:00,12.72,12.72,12.69,12.71,155300.0,8.8761,8.8761,8.8551,8.8691,155300.0
2017-05-19 10:25:00,12.71,12.73,12.69,12.72,105433.0,8.8691,8.8831,8.8551,8.8761,105433.0
2017-05-19 10:30:00,12.72,12.72,12.68,12.69,79452.0,8.8761,8.8761,8.8482,8.8551,79452.0
2017-05-19 10:35:00,12.69,12.7,12.67,12.69,109146.0,8.8551,8.8621,8.8412,8.8551,109146.0
2017-05-19 10:40:00,12.69,12.69,12.65,12.66,62526.0,8.8551,8.8551,8.8272,8.8342,62526.0
2017-05-19 10:45:00,12.65,12.69,12.65,12.69,218802.0,8.8272,8.8551,8.8272,8.8551,218802.0
2017-05-19 10:50:00,12.69,12.7,12.66,12.69,96145.0,8.8551,8.8621,8.8342,8.8551,96145.0
2017-05-19 10:55:00,12.69,12.71,12.68,12.7,104059.0,8.8551,8.8691,8.8482,8.8621,104059.0
2017-05-19 11:00:00,12.7,12.71,12.67,12.69,49314.0,8.8621,8.8691,8.8412,8.8551,49314.0
2017-05-19 11:05:00,12.69,12.71,12.67,12.69,112825.0,8.8551,8.8691,8.8412,8.8551,112825.0
2017-05-19 11:10:00,12.69,12.71,12.68,12.69,120689.0,8.8551,8.8691,8.8482,8.8551,120689.0
2017-05-19 11:15:00,12.69,12.7,12.68,12.69,113841.0,8.8551,8.8621,8.8482,8.8551,113841.0
2017-05-19 11:20:00,12.69,12.69,12.67,12.68,40914.0,8.8551,8.8551,8.8412,8.8482,40914.0
2017-05-19 11:25:00,12.68,12.71,12.67,12.71,115527.0,8.8482,8.8691,8.8412,8.8691,115527.0
2017-05-19 11:30:00,12.71,12.71,12.67,12.68,37317.0,8.8691,8.8691,8.8412,8.8482,37317.0
2017-05-19 11:35:00,12.68,12.68,12.66,12.67,71005.0,8.8482,8.8482,8.8342,8.8412,71005.0
2017-05-19 11:40:00,12.67,12.68,12.65,12.67,163837.0,8.8412,8.8482,8.8272,8.8412,163837.0
2017-05-19 11:45:00,12.67,12.68,12.66,12.66,33786.0,8.8412,8.8482,8.8342,8.8342,33786.0
2017-05-19 11:50:00,12.66,12.68,12.66,12.67,45337.0,8.8342,8.8482,8.8342,8.8412,45337.0
2017-05-19 11:55:00,12.67,12.68,12.66,12.67,41953.0,8.8412,8.8482,8.8342,8.8412,41953.0
2017-05-19 12:00:00,12.67,12.68,12.66,12.67,37223.0,8.8412,8.8482,8.8342,8.8412,37223.0
2017-05-19 12:05:00,12.67,12.68,12.66,12.68,27958.0,8.8412,8.8482,8.8342,8.8482,27958.0
2017-05-19 12:10:00,12.67,12.68,12.66,12.67,32572.0,8.8412,8.8482,8.8342,8.8412,32572.0
2017-05-19 12:15:00,12.67,12.67,12.65,12.65,13426.0,8.8412,8.8412,8.8272,8.8272,13426.0
2017-05-19 12:20:00,12.66,12.67,12.66,12.67,22450.0,8.8342,8.8412,8.8342,8.8412,22450.0
2017-05-19 12:25:00,12.67,12.68,12.66,12.68,20385.0,8.8412,8.8482,8.8342,8.8482,20385.0
2017-05-19 12:30:00,12.68,12.7,12.67,12.69,42412.0,8.8482,8.8621,8.8412,8.8551,42412.0
2017-05-19 12:35:00,12.7,12.7,12.69,12.69,11505.0,8.8621,8.8621,8.8551,8.8551,11505.0
2017-05-19 12:40:00,12.7,12.7,12.68,12.69,76800.0,8.8621,8.8621,8.8482,8.8551,76800.0
2017-05-19 12:45:00,12.69,12.7,12.68,12.7,18186.0,8.8551,8.8621,8.8482,8.8621,18186.0
2017-05-19 12:50:00,12.69,12.71,12.69,12.71,41524.0,8.8551,8.8691,8.8551,8.8691,41524.0
2017-05-19 12:55:00,12.71,12.72,12.69,12.7,67328.0,8.8691,8.8761,8.8551,8.8621,67328.0
2017-05-19 13:00:00,12.7,12.7,12.68,12.68,38561.0,8.8621,8.8621,8.8482,8.8482,38561.0
2017-05-19 13:05:00,12.68,12.69,12.67,12.67,24334.0,8.8482,8.8551,8.8412,8.8412,24334.0
2017-05-19 13:10:00,12.67,12.69,12.67,12.68,41499.0,8.8412,8.8551,8.8412,8.8482,41499.0
2017-05-19 13:15:00,12.68,12.68,12.67,12.68,19244.0,8.8482,8.8482,8.8412,8.8482,19244.0
2017-05-19 13:20:00,12.67,12.68,12.67,12.68,18601.0,8.8412,8.8482,8.8412,8.8482,18601.0
2017-05-19 13:25:00,12.68,12.69,12.67,12.68,19657.0,8.8482,8.8551,8.8412,8.8482,19657.0
2017-05-19 13:30:00,12.67,12.67,12.65,12.66,23910.0,8.8412,8.8412,8.8272,8.8342,23910.0
2017-05-19 13:35:00,12.66,12.67,12.65,12.65,22794.0,8.8342,8.8412,8.8272,8.8272,22794.0
2017-05-19 13:40:00,12.65,12.66,12.64,12.65,75920.0,8.8272,8.8342,8.8203,8.8272,75920.0
2017-05-19 13:45:00,12.65,12.67,12.65,12.66,17092.0,8.8272,8.8412,8.8272,8.8342,17092.0
2017-05-19 13:50:00,12.66,12.67,12.66,12.67,6844.0,8.8342,8.8412,8.8342,8.8412,6844.0
2017-05-19 13:55:00,12.67,12.68,12.66,12.67,63547.0,8.8412,8.8482,8.8342,8.8412,63547.0
2017-05-19 14:00:00,12.67,12.69,12.67,12.68,29097.0,8.8412,8.8551,8.8412,8.8482,29097.0
2017-05-19 14:05:00,12.68,12.69,12.67,12.68,35559.0,8.8482,8.8551,8.8412,8.8482,35559.0
2017-05-19 14:10:00,12.68,12.68,12.66,12.68,26033.0,8.8482,8.8482,8.8342,8.8482,26033.0
2017-05-19 14:15:00,12.68,12.68,12.67,12.68,21372.0,8.8482,8.8482,8.8412,8.8482,21372.0
2017-05-19 14:20:00,12.68,12.68,12.66,12.66,38153.0,8.8482,8.8482,8.8342,8.8342,38153.0
2017-05-19 14:25:00,12.66,12.68,12.66,12.68,39896.0,8.8342,8.8482,8.8342,8.8482,39896.0
2017-05-19 14:30:00,12.67,12.68,12.66,12.68,70808.0,8.8412,8.8482,8.8342,8.8482,70808.0
2017-05-19 14:35:00,12.68,12.7,12.67,12.7,36829.0,8.8482,8.8621,8.8412,8.8621,36829.0
2017-05-19 14:40:00,12.7,12.72,12.69,12.71,53257.0,8.8621,8.8761,8.8551,8.8691,53257.0
2017-05-19 14:45:00,12.71,12.72,12.69,12.7,107769.0,8.8691,8.8761,8.8551,8.8621,107769.0
2017-05-19 14:50:00,12.7,12.7,12.69,12.7,95720.0,8.8621,8.8621,8.8551,8.8621,95720.0
2017-05-19 14:55:00,12.7,12.7,12.69,12.69,41614.0,8.8621,8.8621,8.8551,8.8551,41614.0
2017-05-19 15:00:00,12.7,12.7,12.68,12.68,60651.0,8.8621,8.8621,8.8482,8.8482,60651.0
2017-05-19 15:05:00,12.69,12.69,12.63,12.63,79217.0,8.8551,8.8551,8.8133,8.8133,79217.0
2017-05-19 15:10:00,12.63,12.65,12.62,12.64,119244.0,8.8133,8.8272,8.8063,8.8203,119244.0
2017-05-19 15:15:00,12.63,12.66,12.62,12.63,88014.0,8.8133,8.8342,8.8063,8.8133,88014.0
2017-05-19 15:20:00,12.63,12.64,12.6,12.62,87453.0,8.8133,8.8203,8.7923,8.8063,87453.0
2017-05-19 15:25:00,12.62,12.62,12.58,12.59,82524.0,8.8063,8.8063,8.7784,8.7854,82524.0
2017-05-19 15:30:00,12.59,12.59,12.57,12.59,74589.0,8.7854,8.7854,8.7714,8.7854,74589.0
2017-05-19 15:35:00,12.59,12.59,12.57,12.57,76032.0,8.7854,8.7854,8.7714,8.7714,76032.0
2017-05-19 15:40:00,12.58,12.58,12.56,12.56,90274.0,8.7784,8.7784,8.7644,8.7644,90274.0
2017-05-19 15:45:00,12.56,12.58,12.56,12.58,160378.0,8.7644,8.7784,8.7644,8.7784,160378.0
2017-05-19 15:50:00,12.58,12.59,12.57,12.58,309179.0,8.7784,8.7854,8.7714,8.7784,309179.0
2017-05-19 15:55:00,12.58,12.59,12.57,12.58,506676.0,8.7784,8.7854,8.7714,8.7784,506676.0
2017-05-22 09:30:00,12.59,12.66,12.59,12.62,106443.0,8.7854,8.8342,8.7854,8.8063,106443.0
2017-05-22 09:35:00,12.63,12.64,12.6,12.63,104269.0,8.8133,8.8203,8.7923,8.8133,104269.0
2017-05-22 09:40:00,12.63,12.64,12.59,12.6,82898.0,8.8133,8.8203,8.7854,8.7923,82898.0
2017-05-22 09:45:00,12.6,12.61,12.57,12.58,230010.0,8.7923,8.7993,8.7714,8.7784,230010.0
2017-05-22 09:50:00,12.58,12.58,12.54,12.57,59119.0,8.7784,8.7784,8.7505,8.7714,59119.0
2017-05-22 09:55:00,12.57,12.6,12.56,12.6,47336.0,8.7714,8.7923,8.7644,8.7923,47336.0
2017-05-22 10:00:00,12.6,12.64,12.59,12.63,120471.0,8.7923,8.8203,8.7854,8.8133,120471.0
2017-05-22 10:05:00,12.64,12.65,12.61,12.62,138027.0,8.8203,8.8272,8.7993,8.8063,138027.0
2017-05-22 10:10:00,12.62,12.63,12.6,12.61,44233.0,8.8063,8.8133,8.7923,8.7993,44233.0
2017-05-22 10:15:00,12.6,12.61,12.57,12.59,111315.0,8.7923,8.7993,8.7714,8.7854,111315.0
2017-05-22 10:20:00,12.59,12.6,12.56,12.57,76790.0,8.7854,8.7923,8.7644,8.7714,76790.0
2017-05-22 10:25:00,12.56,12.59,12.56,12.59,31137.0,8.7644,8.7854,8.7644,8.7854,31137.0
2017-05-22 10:30:00,12.59,12.59,12.54,12.55,87389.0,8.7854,8.7854,8.7505,8.7574,87389.0
2017-05-22 10:35:00,12.55,12.57,12.54,12.57,56302.0,8.7574,8.7714,8.7505,8.7714,56302.0
2017-05-22 10:40:00,12.57,12.57,12.53,12.56,82891.0,8.7714,8.7714,8.7435,8.7644,82891.0
2017-05-22 10:45:00,12.55,12.55,12.5,12.51,54025.0,8.7574,8.7574,8.7226,8.7295,54025.0
2017-05-22 10:50:00,12.51,12.52,12.49,12.51,70823.0,8.7295,8.7365,8.7156,8.7295,70823.0
2017-05-22 10:55:00,12.51,12.53,12.5,12.53,51621.0,8.7295,8.7435,8.7226,8.7435,51621.0
2017-05-22 11:00:00,12.53,12.54,12.5,12.53,128602.0,8.7435,8.7505,8.7226,8.7435,128602.0
2017-05-22 11:05:00,12.53,12.54,12.5,12.51,89330.0,8.7435,8.7505,8.7226,8.7295,89330.0
2017-05-22 11:10:00,12.52,12.52,12.49,12.51,34965.0,8.7365,8.7365,8.7156,8.7295,34965.0
2017-05-22 11:15:00,12.51,12.56,12.5,12.55,48209.0,8.7295,8.7644,8.7226,8.7574,48209.0
2017-05-22 11:20:00,12.55,12.57,12.54,12.57,141425.0,8.7574,8.7714,8.7505,8.7714,141425.0
2017-05-22 11:25:00,12.56,12.58,12.55,12.57,57951.0,8.7644,8.7784,8.7574,8.7714,57951.0
2017-05-22 11:30:00,12.57,12.59,12.56,12.58,33983.0,8.7714,8.7854,8.7644,8.7784,33983.0
2017-05-22 11:35:00,12.58,12.59,12.57,12.58,26483.0,8.7784,8.7854,8.7714,8.7784,26483.0
2017-05-22 11:40:00,12.58,12.6,12.58,12.6,41366.0,8.7784,8.7923,8.7784,8.7923,41366.0
2017-05-22 11:45:00,12.59,12.6,12.58,12.59,52106.0,8.7854,8.7923,8.7784,8.7854,52106.0
2017-05-22 11:50:00,12.58,12.6,12.58,12.6,40951.0,8.7784,8.7923,8.7784,8.7923,40951.0
2017-05-22 11:55:00,12.6,12.61,12.58,12.6,95865.0,8.7923,8.7993,8.7784,8.7923,95865.0
2017-05-22 12:00:00,12.6,12.63,12.6,12.62,33039.0,8.7923,8.8133,8.7923,8.8063,33039.0
2017-05-22 12:05:00,12.62,12.63,12.61,12.62,37279.0,8.8063,8.8133,8.7993,8.8063,37279.0
2017-05-22 12:10:00,12.63,12.66,12.62,12.65,55227.0,8.8133,8.8342,8.8063,8.8272,55227.0
2017-05-22 12:15:00,12.65,12.67,12.65,12.67,46246.0,8.8272,8.8412,8.8272,8.8412,46246.0
2017-05-22 12:20:00,12.67,12.67,12.65,12.66,17700.0,8.8412,8.8412,8.8272,8.8342,17700.0
2017-05-22 12:25:00,12.66,12.67,12.65,12.66,37383.0,8.8342,8.8412,8.8272,8.8342,37383.0
2017-05-22 12:30:00,12.65,12.66,12.64,12.64,21338.0,8.8272,8.8342,8.8203,8.8203,21338.0
2017-05-22 12:35:00,12.64,12.65,12.62,12.63,45884.0,8.8203,8.8272,8.8063,8.8133,45884.0
2017-05-22 12:40:00,12.63,12.65,12.63,12.64,37126.0,8.8133,8.8272,8.8133,8.8203,37126.0
2017-05-22 12:45:00,12.63,12.64,12.62,12.63,13026.0,8.8133,8.8203,8.8063,8.8133,13026.0
2017-05-22 12:50:00,12.63,12.63,12.61,12.61,19357.0,8.8133,8.8133,8.7993,8.7993,19357.0
2017-05-22 12:55:00,12.61,12.62,12.59,12.6,47801.0,8.7993,8.8063,8.7854,8.7923,47801.0
2017-05-22 13:00:00,12.61,12.61,12.59,12.6,19765.0,8.7993,8.7993,8.7854,8.7923,19765.0
2017-05-22 13:05:00,12.61,12.62,12.6,12.62,18066.0,8.7993,8.8063,8.7923,8.8063,18066.0
2017-05-22 13:10:00,12.62,12.63,12.61,12.63,14621.0,8.8063,8.8133,8.7993,8.8133,14621.0
2017-05-22 13:15:00,12.62,12.63,12.61,12.62,26544.0,8.8063,8.8133,8.7993,8.8063,26544.0
2017-05-22 13:20:00,12.63,12.63,12.62,12.63,66679.0,8.8133,8.8133,8.8063,8.8133,66679.0
2017-05-22 13:25:00,12.63,12.63,12.62,12.63,5242.0,8.8133,8.8133,8.8063,8.8133,5242.0
2017-05-22 13:30:00,12.63,12.63,12.6,12.6,36445.0,8.8133,8.8133,8.7923,8.7923,36445.0
2017-05-22 13:35:00,12.61,12.61,12.59,12.61,24798.0,8.7993,8.7993,8.7854,8.7993,24798.0
2017-05-22 13:40:00,12.61,12.62,12.6,12.61,124923.0,8.7993,8.8063,8.7923,8.7993,124923.0
2017-05-22 13:45:00,12.62,12.62,12.6,12.61,52210.0,8.8063,8.8063,8.7923,8.7993,52210.0
2017-05-22 13:50:00,12.61,12.62,12.6,12.6,28715.0,8.7993,8.8063,8.7923,8.7923,28715.0
2017-05-22 13:55:00,12.6,12.61,12.59,12.61,112213.0,8.7923,8.7993,8.7854,8.7993,112213.0
2017-05-22 14:00:00,12.6,12.61,12.59,12.61,40026.0,8.7923,8.7993,8.7854,8.7993,40026.0
2017-05-22 14:05:00,12.61,12.62,12.6,12.61,83367.0,8.7993,8.8063,8.7923,8.7993,83367.0
2017-05-22 14:10:00,12.61,12.62,12.61,12.62,17004.0,8.7993,8.8063,8.7993,8.8063,17004.0
2017-05-22 14:15:00,12.62,12.62,12.61,12.61,24850.0,8.8063,8.8063,8.7993,8.7993,24850.0
2017-05-22 14:20:00,12.62,12.62,12.6,12.61,46965.0,8.8063,8.8063,8.7923,8.7993,46965.0
2017-05-22 14:25:00,12.61,12.62,12.61,12.62,26443.0,8.7993,8.8063,8.7993,8.8063,26443.0
2017-05-22 14:30:00,12.62,12.62,12.61,12.62,14159.0,8.8063,8.8063,8.7993,8.8063,14159.0
2017-05-22 14:35:00,12.62,12.63,12.61,12.63,31729.0,8.8063,8.8133,8.7993,8.8133,31729.0
2017-05-22 14:40:00,12.63,12.63,12.61,12.62,25043.0,8.8133,8.8133,8.7993,8.8063,25043.0
2017-05-22 14:45:00,12.62,12.64,12.61,12.64,93556.0,8.8063,8.8203,8.7993,8.8203,93556.0
2017-05-22 14:50:00,12.64,12.65,12.63,12.65,267255.0,8.8203,8.8272,8.8133,8.8272,267255.0
2017-05-22 14:55:00,12.65,12.65,12.62,12.63,49560.0,8.8272,8.8272,8.8063,8.8133,49560.0
2017-05-22 15:00:00,12.63,12.63,12.62,12.63,20936.0,8.8133,8.8133,8.8063,8.8133,20936.0
2017-05-22 15:05:00,12.63,12.64,12.62,12.63,83629.0,8.8133,8.8203,8.8063,8.8133,83629.0
2017-05-22 15:10:00,12.63,12.63,12.62,12.63,13752.0,8.8133,8.8133,8.8063,8.8133,13752.0
2017-05-22 15:15:00,12.63,12.63,12.61,12.62,67691.0,8.8133,8.8133,8.7993,8.8063,67691.0
2017-05-22 15:20:00,12.62,12.63,12.61,12.63,53991.0,8.8063,8.8133,8.7993,8.8133,53991.0
2017-05-22 15:25:00,12.63,12.63,12.61,12.62,67061.0,8.8133,8.8133,8.7993,8.8063,67061.0
2017-05-22 15:30:00,12.62,12.63,12.61,12.63,44782.0,8.8063,8.8133,8.7993,8.8133,44782.0
2017-05-22 15:35:00,12.63,12.64,12.62,12.63,53182.0,8.8133,8.8203,8.8063,8.8133,53182.0
2017-05-22 15:40:00,12.63,12.63,12.62,12.63,43444.0,8.8133,8.8133,8.8063,8.8133,43444.0
2017-05-22 15:45:00,12.63,12.63,12.62,12.63,37985.0,8.8133,8.8133,8.8063,8.8133,37985.0
2017-05-22 15:50:00,12.63,12.64,12.62,12.64,68413.0,8.8133,8.8203,8.8063,8.8203,68413.0
2017-05-22 15:55:00,12.63,12.64,12.63,12.63,268789.0,8.8133,8.8203,8.8133,8.8133,268789.0
2017-05-23 09:30:00,12.67,12.7,12.63,12.64,396312.0,8.8412,8.8621,8.8133,8.8203,396312.0
2017-05-23 09:35:00,12.65,12.66,12.61,12.64,220824.0,8.8272,8.8342,8.7993,8.8203,220824.0
2017-05-23 09:40:00,12.65,12.65,12.62,12.64,175622.0,8.8272,8.8272,8.8063,8.8203,175622.0
2017-05-23 09:45:00,12.65,12.65,12.62,12.63,84485.0,8.8272,8.8272,8.8063,8.8133,84485.0
2017-05-23 09:50:00,12.63,12.65,12.61,12.65,281465.0,8.8133,8.8272,8.7993,8.8272,281465.0
2017-05-23 09:55:00,12.65,12.65,12.63,12.63,30241.0,8.8272,8.8272,8.8133,8.8133,30241.0
2017-05-23 10:00:00,12.63,12.64,12.62,12.63,62123.0,8.8133,8.8203,8.8063,8.8133,62123.0
2017-05-23 10:05:00,12.62,12.63,12.6,12.62,41096.0,8.8063,8.8133,8.7923,8.8063,41096.0
2017-05-23 10:10:00,12.62,12.63,12.61,12.62,107061.0,8.8063,8.8133,8.7993,8.8063,107061.0
2017-05-23 10:15:00,12.62,12.62,12.6,12.6,46014.0,8.8063,8.8063,8.7923,8.7923,46014.0
2017-05-23 10:20:00,12.61,12.65,12.6,12.64,207518.0,8.7993,8.8272,8.7923,8.8203,207518.0
2017-05-23 10:25:00,12.63,12.67,12.63,12.66,24176.0,8.8133,8.8412,8.8133,8.8342,24176.0
2017-05-23 10:30:00,12.66,12.69,12.65,12.69,29719.0,8.8342,8.8551,8.8272,8.8551,29719.0
2017-05-23 10:35:00,12.68,12.69,12.66,12.69,59000.0,8.8482,8.8551,8.8342,8.8551,59000.0
2017-05-23 10:40:00,12.69,12.7,12.67,12.68,75289.0,8.8551,8.8621,8.8412,8.8482,75289.0
2017-05-23 10:45:00,12.68,12.72,12.68,12.71,95284.0,8.8482,8.8761,8.8482,8.8691,95284.0
2017-05-23 10:50:00,12.72,12.72,12.7,12.72,89304.0,8.8761,8.8761,8.8621,8.8761,89304.0
2017-05-23 10:55:00,12.72,12.73,12.71,12.72,27028.0,8.8761,8.8831,8.8691,8.8761,27028.0
2017-05-23 11:00:00,12.72,12.73,12.71,12.73,51688.0,8.8761,8.8831,8.8691,8.8831,51688.0
2017-05-23 11:05:00,12.73,12.74,12.71,12.74,98009.0,8.8831,8.89,8.8691,8.89,98009.0
2017-05-23 11:10:00,12.73,12.74,12.72,12.73,28393.0,8.8831,8.89,8.8761,8.8831,28393.0
2017-05-23 11:15:00,12.73,12.74,12.72,12.73,90839.0,8.8831,8.89,8.8761,8.8831,90839.0
2017-05-23 11:20:00,12.74,12.75,12.72,12.74,106609.0,8.89,8.897,8.8761,8.89,106609.0
2017-05-23 11:25:00,12.74,12.78,12.74,12.78,76617.0,8.89,8.9179,8.89,8.9179,76617.0
2017-05-23 11:30:00,12.78,12.8,12.77,12.78,62154.0,8.9179,8.9319,8.911,8.9179,62154.0
2017-05-23 11:35:00,12.79,12.8,12.77,12.79,41868.0,8.9249,8.9319,8.911,8.9249,41868.0
2017-05-23 11:40:00,12.8,12.82,12.79,12.81,103245.0,8.9319,8.9459,8.9249,8.9389,103245.0
2017-05-23 11:45:00,12.81,12.82,12.8,12.82,64329.0,8.9389,8.9459,8.9319,8.9459,64329.0
2017-05-23 11:50:00,12.82,12.83,12.81,12.82,33254.0,8.9459,8.9528,8.9389,8.9459,33254.0
2017-05-23 11:55:00,12.81,12.83,12.8,12.82,64149.0,8.9389,8.9528,8.9319,8.9459,64149.0
2017-05-23 12:00:00,12.81,12.83,12.81,12.82,87161.0,8.9389,8.9528,8.9389,8.9459,87161.0
2017-05-23 12:05:00,12.82,12.85,12.81,12.85,89972.0,8.9459,8.9668,8.9389,8.9668,89972.0
2017-05-23 12:10:00,12.85,12.86,12.84,12.84,58156.0,8.9668,8.9738,8.9598,8.9598,58156.0
2017-05-23 12:15:00,12.85,12.85,12.83,12.84,35341.0,8.9668,8.9668,8.9528,8.9598,35341.0
2017-05-23 12:20:00,12.84,12.85,12.83,12.84,20142.0,8.9598,8.9668,8.9528,8.9598,20142.0
2017-05-23 12:25:00,12.84,12.85,12.81,12.82,38835.0,8.9598,8.9668,8.9389,8.9459,38835.0
2017-05-23 12:30:00,12.82,12.83,12.8,12.82,81692.0,8.9459,8.9528,8.9319,8.9459,81692.0
2017-05-23 12:35:00,12.82,12.83,12.81,12.82,37018.0,8.9459,8.9528,8.9389,8.9459,37018.0
2017-05-23 12:40:00,12.83,12.83,12.81,12.82,28833.0,8.9528,8.9528,8.9389,8.9459,28833.0
2017-05-23 12:45:00,12.82,12.82,12.8,12.81,19442.0,8.9459,8.9459,8.9319,8.9389,19442.0
2017-05-23 12:50:00,12.8,12.81,12.78,12.79,39635.0,8.9319,8.9389,8.9179,8.9249,39635.0
2017-05-23 12:55:00,12.8,12.81,12.79,12.79,26043.0,8.9319,8.9389,8.9249,8.9249,26043.0
2017-05-23 13:00:00,12.79,12.81,12.79,12.81,24190.0,8.9249,8.9389,8.9249,8.9389,24190.0
2017-05-23 13:05:00,12.8,12.81,12.8,12.81,6500.0,8.9319,8.9389,8.9319,8.9389,6500.0
2017-05-23 13:10:00,12.8,12.82,12.8,12.81,19462.0,8.9319,8.9459,8.9319,8.9389,19462.0
2017-05-23 13:15:00,12.81,12.82,12.8,12.81,13215.0,8.9389,8.9459,8.9319,8.9389,13215.0
2017-05-23 13:20:00,12.81,12.83,12.8,12.82,58185.0,8.9389,8.9528,8.9319,8.9459,58185.0
2017-05-23 13:25:00,12.83,12.84,12.82,12.84,20394.0,8.9528,8.9598,8.9459,8.9598,20394.0
2017-05-23 13:30:00,12.83,12.84,12.82,12.84,24876.0,8.9528,8.9598,8.9459,8.9598,24876.0
2017-05-23 13:35:00,12.84,12.84,12.82,12.83,8040.0,8.9598,8.9598,8.9459,8.9528,8040.0
2017-05-23 13:40:00,12.83,12.83,12.81,12.82,8221.0,8.9528,8.9528,8.9389,8.9459,8221.0
2017-05-23 13:45:00,12.82,12.82,12.81,12.82,3229.0,8.9459,8.9459,8.9389,8.9459,3229.0
2017-05-23 13:50:00,12.82,12.82,12.81,12.82,7962.0,8.9459,8.9459,8.9389,8.9459,7962.0
2017-05-23 13:55:00,12.82,12.83,12.81,12.83,33392.0,8.9459,8.9528,8.9389,8.9528,33392.0
2017-05-23 14:00:00,12.83,12.84,12.82,12.83,37224.0,8.9528,8.9598,8.9459,8.9528,37224.0
2017-05-23 14:05:00,12.83,12.85,12.83,12.85,40038.0,8.9528,8.9668,8.9528,8.9668,40038.0
2017-05-23 14:10:00,12.85,12.85,12.83,12.83,18930.0,8.9668,8.9668,8.9528,8.9528,18930.0
2017-05-23 14:15:00,12.83,12.84,12.83,12.83,18676.0,8.9528,8.9598,8.9528,8.9528,18676.0
2017-05-23 14:20:00,12.83,12.86,12.83,12.86,53865.0,8.9528,8.9738,8.9528,8.9738,53865.0
2017-05-23 14:25:00,12.86,12.87,12.85,12.86,35093.0,8.9738,8.9807,8.9668,8.9738,35093.0
2017-05-23 14:30:00,12.86,12.87,12.85,12.86,38274.0,8.9738,8.9807,8.9668,8.9738,38274.0
2017-05-23 14:35:00,12.87,12.89,12.86,12.89,34196.0,8.9807,8.9947,8.9738,8.9947,34196.0
2017-05-23 14:40:00,12.89,12.9,12.88,12.9,23629.0,8.9947,9.0017,8.9877,9.0017,23629.0
2017-05-23 14:45:00,12.9,12.94,12.89,12.93,74007.0,9.0017,9.0296,8.9947,9.0226,74007.0
2017-05-23 14:50:00,12.93,12.94,12.92,12.92,23083.0,9.0226,9.0296,9.0156,9.0156,23083.0
2017-05-23 14:55:00,12.93,12.93,12.9,12.91,21918.0,9.0226,9.0226,9.0017,9.0087,21918.0
2017-05-23 15:00:00,12.9,12.92,12.9,12.92,52659.0,9.0017,9.0156,9.0017,9.0156,52659.0
2017-05-23 15:05:00,12.92,12.93,12.91,12.92,23442.0,9.0156,9.0226,9.0087,9.0156,23442.0
2017-05-23 15:10:00,12.92,12.93,12.91,12.93,28822.0,9.0156,9.0226,9.0087,9.0226,28822.0
2017-05-23 15:15:00,12.93,12.93,12.91,12.93,79476.0,9.0226,9.0226,9.0087,9.0226,79476.0
2017-05-23 15:20:00,12.92,12.93,12.89,12.89,66207.0,9.0156,9.0226,8.9947,8.9947,66207.0
2017-05-23 15:25:00,12.89,12.9,12.89,12.9,16850.0,8.9947,9.0017,8.9947,9.0017,16850.0
2017-05-23 15:30:00,12.89,12.89,12.86,12.87,176517.0,8.9947,8.9947,8.9738,8.9807,176517.0
2017-05-23 15:35:00,12.88,12.89,12.87,12.88,82012.0,8.9877,8.9947,8.9807,8.9877,82012.0
2017-05-23 15:40:00,12.88,12.89,12.88,12.88,29160.0,8.9877,8.9947,8.9877,8.9877,29160.0
2017-05-23 15:45:00,12.89,12.89,12.87,12.87,75839.0,8.9947,8.9947,8.9807,8.9807,75839.0
2017-05-23 15:50:00,12.88,12.89,12.87,12.88,119992.0,8.9877,8.9947,8.9807,8.9877,119992.0
2017-05-23 15:55:00,12.88,12.89,12.88,12.89,309158.0,8.9877,8.9947,8.9877,8.9947,309158.0
2017-05-24 09:30:00,12.92,12.92,12.88,12.9,138701.0,9.0156,9.0156,8.9877,9.0017,138701.0
2017-05-24 09:35:00,12.9,12.91,12.85,12.88,119025.0,9.0017,9.0087,8.9668,8.9877,119025.0
2017-05-24 09:40:00,12.88,12.89,12.86,12.88,30139.0,8.9877,8.9947,8.9738,8.9877,30139.0
2017-05-24 09:45:00,12.89,12.9,12.87,12.89,49587.0,8.9947,9.0017,8.9807,8.9947,49587.0
2017-05-24 09:50:00,12.89,12.9,12.88,12.88,16070.0,8.9947,9.0017,8.9877,8.9877,16070.0
2017-05-24 09:55:00,12.88,12.89,12.87,12.88,29709.0,8.9877,8.9947,8.9807,8.9877,29709.0
2017-05-24 10:00:00,12.88,12.88,12.83,12.84,100393.0,8.9877,8.9877,8.9528,8.9598,100393.0
2017-05-24 10:05:00,12.84,12.85,12.82,12.83,37701.0,8.9598,8.9668,8.9459,8.9528,37701.0
2017-05-24 10:10:00,12.83,12.84,12.81,12.82,102360.0,8.9528,8.9598,8.9389,8.9459,102360.0
2017-05-24 10:15:00,12.83,12.85,12.82,12.85,86674.0,8.9528,8.9668,8.9459,8.9668,86674.0
2017-05-24 10:20:00,12.84,12.87,12.82,12.87,98994.0,8.9598,8.9807,8.9459,8.9807,98994.0
2017-05-24 10:25:00,12.87,12.87,12.86,12.87,54166.0,8.9807,8.9807,8.9738,8.9807,54166.0
2017-05-24 10:30:00,12.87,12.88,12.85,12.85,34170.0,8.9807,8.9877,8.9668,8.9668,34170.0
2017-05-24 10:35:00,12.85,12.87,12.84,12.86,63535.0,8.9668,8.9807,8.9598,8.9738,63535.0
2017-05-24 10:40:00,12.86,12.86,12.82,12.83,62117.0,8.9738,8.9738,8.9459,8.9528,62117.0
2017-05-24 10:45:00,12.83,12.85,12.82,12.85,55881.0,8.9528,8.9668,8.9459,8.9668,55881.0
2017-05-24 10:50:00,12.85,12.86,12.84,12.85,45949.0,8.9668,8.9738,8.9598,8.9668,45949.0
2017-05-24 10:55:00,12.84,12.86,12.83,12.84,93636.0,8.9598,8.9738,8.9528,8.9598,93636.0
2017-05-24 11:00:00,12.84,12.85,12.82,12.83,38430.0,8.9598,8.9668,8.9459,8.9528,38430.0
2017-05-24 11:05:00,12.83,12.84,12.82,12.83,29667.0,8.9528,8.9598,8.9459,8.9528,29667.0
2017-05-24 11:10:00,12.83,12.83,12.82,12.83,7540.0,8.9528,8.9528,8.9459,8.9528,7540.0
2017-05-24 11:15:00,12.83,12.84,12.82,12.84,74369.0,8.9528,8.9598,8.9459,8.9598,74369.0
2017-05-24 11:20:00,12.84,12.85,12.83,12.85,74120.0,8.9598,8.9668,8.9528,8.9668,74120.0
2017-05-24 11:25:00,12.85,12.85,12.84,12.85,11396.0,8.9668,8.9668,8.9598,8.9668,11396.0
2017-05-24 11:30:00,12.85,12.86,12.85,12.86,22408.0,8.9668,8.9738,8.9668,8.9738,22408.0
2017-05-24 11:35:00,12.86,12.86,12.85,12.86,25429.0,8.9738,8.9738,8.9668,8.9738,25429.0
2017-05-24 11:40:00,12.86,12.87,12.84,12.86,111289.0,8.9738,8.9807,8.9598,8.9738,111289.0
2017-05-24 11:45:00,12.85,12.85,12.83,12.84,23735.0,8.9668,8.9668,8.9528,8.9598,23735.0
2017-05-24 11:50:00,12.85,12.85,12.81,12.82,55483.0,8.9668,8.9668,8.9389,8.9459,55483.0
2017-05-24 11:55:00,12.82,12.82,12.8,12.81,23548.0,8.9459,8.9459,8.9319,8.9389,23548.0
2017-05-24 12:00:00,12.81,12.82,12.81,12.82,18650.0,8.9389,8.9459,8.9389,8.9459,18650.0
2017-05-24 12:05:00,12.82,12.82,12.8,12.81,34904.0,8.9459,8.9459,8.9319,8.9389,34904.0
2017-05-24 12:10:00,12.82,12.82,12.81,12.82,5851.0,8.9459,8.9459,8.9389,8.9459,5851.0
2017-05-24 12:15:00,12.82,12.82,12.81,12.82,6750.0,8.9459,8.9459,8.9389,8.9459,6750.0
2017-05-24 12:20:00,12.82,12.84,12.81,12.84,54250.0,8.9459,8.9598,8.9389,8.9598,54250.0
2017-05-24 12:25:00,12.84,12.86,12.83,12.85,33440.0,8.9598,8.9738,8.9528,8.9668,33440.0
2017-05-24 12:30:00,12.85,12.86,12.84,12.85,14193.0,8.9668,8.9738,8.9598,8.9668,14193.0
2017-05-24 12:35:00,12.85,12.85,12.83,12.83,23254.0,8.9668,8.9668,8.9528,8.9528,23254.0
2017-05-24 12:40:00,12.84,12.84,12.81,12.82,33825.0,8.9598,8.9598,8.9389,8.9459,33825.0
2017-05-24 12:45:00,12.82,12.82,12.81,12.82,7350.0,8.9459,8.9459,8.9389,8.9459,7350.0
2017-05-24 12:50:00,12.82,12.82,12.81,12.82,12579.0,8.9459,8.9459,8.9389,8.9459,12579.0
2017-05-24 12:55:00,12.82,12.82,12.81,12.82,4302.0,8.9459,8.9459,8.9389,8.9459,4302.0
2017-05-24 13:00:00,12.81,12.82,12.79,12.79,51009.0,8.9389,8.9459,8.9249,8.9249,51009.0
2017-05-24 13:05:00,12.79,12.8,12.78,12.79,30250.0,8.9249,8.9319,8.9179,8.9249,30250.0
2017-05-24 13:10:00,12.79,12.8,12.78,12.79,13450.0,8.9249,8.9319,8.9179,8.9249,13450.0
2017-05-24 13:15:00,12.79,12.8,12.77,12.79,243512.0,8.9249,8.9319,8.911,8.9249,243512.0
2017-05-24 13:20:00,12.79,12.79,12.77,12.78,44000.0,8.9249,8.9249,8.911,8.9179,44000.0
2017-05-24 13:25:00,12.78,12.79,12.78,12.79,23926.0,8.9179,8.9249,8.9179,8.9249,23926.0
2017-05-24 13:30:00,12.79,12.8,12.79,12.8,11788.0,8.9249,8.9319,8.9249,8.9319,11788.0
2017-05-24 13:35:00,12.8,12.8,12.79,12.79,14700.0,8.9319,8.9319,8.9249,8.9249,14700.0
2017-05-24 13:40:00,12.79,12.8,12.78,12.8,30622.0,8.9249,8.9319,8.9179,8.9319,30622.0
2017-05-24 13:45:00,12.8,12.8,12.79,12.79,9478.0,8.9319,8.9319,8.9249,8.9249,9478.0
2017-05-24 13:50:00,12.79,12.8,12.79,12.79,3945.0,8.9249,8.9319,8.9249,8.9249,3945.0
2017-05-24 13:55:00,12.79,12.81,12.79,12.79,24644.0,8.9249,8.9389,8.9249,8.9249,24644.0
2017-05-24 14:00:00,12.8,12.83,12.74,12.75,123844.0,8.9319,8.9528,8.89,8.897,123844.0
2017-05-24 14:05:00,12.75,12.78,12.74,12.77,104765.0,8.897,8.9179,8.89,8.911,104765.0
2017-05-24 14:10:00,12.77,12.81,12.76,12.79,84225.0,8.911,8.9389,8.904,8.9249,84225.0
2017-05-24 14:15:00,12.79,12.81,12.78,12.79,71150.0,8.9249,8.9389,8.9179,8.9249,71150.0
2017-05-24 14:20:00,12.8,12.8,12.78,12.78,53689.0,8.9319,8.9319,8.9179,8.9179,53689.0
2017-05-24 14:25:00,12.78,12.81,12.78,12.8,31267.0,8.9179,8.9389,8.9179,8.9319,31267.0
2017-05-24 14:30:00,12.8,12.81,12.79,12.79,22939.0,8.9319,8.9389,8.9249,8.9249,22939.0
2017-05-24 14:35:00,12.8,12.81,12.79,12.8,65078.0,8.9319,8.9389,8.9249,8.9319,65078.0
2017-05-24 14:40:00,12.81,12.81,12.79,12.8,23083.0,8.9389,8.9389,8.9249,8.9319,23083.0
2017-05-24 14:45:00,12.8,12.82,12.79,12.81,26690.0,8.9319,8.9459,8.9249,8.9389,26690.0
2017-05-24 14:50:00,12.81,12.81,12.79,12.8,63535.0,8.9389,8.9389,8.9249,8.9319,63535.0
2017-05-24 14:55:00,12.8,12.81,12.79,12.8,38675.0,8.9319,8.9389,8.9249,8.9319,38675.0
2017-05-24 15:00:00,12.81,12.81,12.78,12.78,43887.0,8.9389,8.9389,8.9179,8.9179,43887.0
2017-05-24 15:05:00,12.78,12.79,12.76,12.77,37647.0,8.9179,8.9249,8.904,8.911,37647.0
2017-05-24 15:10:00,12.77,12.78,12.76,12.77,37462.0,8.911,8.9179,8.904,8.911,37462.0
2017-05-24 15:15:00,12.78,12.79,12.77,12.78,73341.0,8.9179,8.9249,8.911,8.9179,73341.0
2017-05-24 15:20:00,12.78,12.79,12.77,12.79,26709.0,8.9179,8.9249,8.911,8.9249,26709.0
2017-05-24 15:25:00,12.79,12.79,12.78,12.79,17522.0,8.9249,8.9249,8.9179,8.9249,17522.0
2017-05-24 15:30:00,12.79,12.8,12.78,12.79,52337.0,8.9249,8.9319,8.9179,8.9249,52337.0
2017-05-24 15:35:00,12.79,12.81,12.79,12.8,64422.0,8.9249,8.9389,8.9249,8.9319,64422.0
2017-05-24 15:40:00,12.8,12.83,12.79,12.82,87807.0,8.9319,8.9528,8.9249,8.9459,87807.0
2017-05-24 15:45:00,12.82,12.83,12.81,12.82,39137.0,8.9459,8.9528,8.9389,8.9459,39137.0
2017-05-24 15:50:00,12.82,12.83,12.81,12.82,93269.0,8.9459,8.9528,8.9389,8.9459,93269.0
2017-05-24 15:55:00,12.82,12.83,12.81,12.81,220678.0,8.9459,8.9528,8.9389,8.9389,220678.0
2017-05-25 09:30:00,12.83,12.83,12.78,12.78,138597.0,8.9528,8.9528,8.9179,8.9179,138597.0
2017-05-25 09:35:00,12.79,12.84,12.77,12.81,100013.0,8.9249,8.9598,8.911,8.9389,100013.0
2017-05-25 09:40:00,12.81,12.86,12.81,12.86,39410.0,8.9389,8.9738,8.9389,8.9738,39410.0
2017-05-25 09:45:00,12.86,12.88,12.84,12.86,35964.0,8.9738,8.9877,8.9598,8.9738,35964.0
2017-05-25 09:50:00,12.86,12.89,12.86,12.88,20386.0,8.9738,8.9947,8.9738,8.9877,20386.0
2017-05-25 09:55:00,12.89,12.89,12.87,12.88,18059.0,8.9947,8.9947,8.9807,8.9877,18059.0
2017-05-25 10:00:00,12.88,12.89,12.86,12.88,21701.0,8.9877,8.9947,8.9738,8.9877,21701.0
2017-05-25 10:05:00,12.88,12.89,12.86,12.88,35214.0,8.9877,8.9947,8.9738,8.9877,35214.0
2017-05-25 10:10:00,12.87,12.91,12.87,12.89,43941.0,8.9807,9.0087,8.9807,8.9947,43941.0
2017-05-25 10:15:00,12.89,12.89,12.87,12.89,31528.0,8.9947,8.9947,8.9807,8.9947,31528.0
2017-05-25 10:20:00,12.89,12.91,12.89,12.9,15788.0,8.9947,9.0087,8.9947,9.0017,15788.0
2017-05-25 10:25:00,12.9,12.93,12.89,12.93,49231.0,9.0017,9.0226,8.9947,9.0226,49231.0
2017-05-25 10:30:00,12.92,12.94,12.92,12.94,45415.0,9.0156,9.0296,9.0156,9.0296,45415.0
2017-05-25 10:35:00,12.94,12.94,12.91,12.93,237863.0,9.0296,9.0296,9.0087,9.0226,237863.0
2017-05-25 10:40:00,12.94,12.95,12.93,12.94,63731.0,9.0296,9.0366,9.0226,9.0296,63731.0
2017-05-25 10:45:00,12.93,12.94,12.93,12.94,73560.0,9.0226,9.0296,9.0226,9.0296,73560.0
2017-05-25 10:50:00,12.94,12.94,12.91,12.92,77048.0,9.0296,9.0296,9.0087,9.0156,77048.0
2017-05-25 10:55:00,12.92,12.92,12.86,12.87,63849.0,9.0156,9.0156,8.9738,8.9807,63849.0
2017-05-25 11:00:00,12.87,12.89,12.86,12.87,43123.0,8.9807,8.9947,8.9738,8.9807,43123.0
2017-05-25 11:05:00,12.87,12.91,12.86,12.91,110179.0,8.9807,9.0087,8.9738,9.0087,110179.0
2017-05-25 11:10:00,12.9,12.91,12.87,12.87,57587.0,9.0017,9.0087,8.9807,8.9807,57587.0
2017-05-25 11:15:00,12.87,12.9,12.87,12.88,19799.0,8.9807,9.0017,8.9807,8.9877,19799.0
2017-05-25 11:20:00,12.88,12.89,12.86,12.86,10394.0,8.9877,8.9947,8.9738,8.9738,10394.0
2017-05-25 11:25:00,12.86,12.87,12.84,12.85,71532.0,8.9738,8.9807,8.9598,8.9668,71532.0
2017-05-25 11:30:00,12.85,12.86,12.82,12.82,53645.0,8.9668,8.9738,8.9459,8.9459,53645.0
2017-05-25 11:35:00,12.82,12.82,12.77,12.79,40181.0,8.9459,8.9459,8.911,8.9249,40181.0
2017-05-25 11:40:00,12.78,12.79,12.75,12.77,58114.0,8.9179,8.9249,8.897,8.911,58114.0
2017-05-25 11:45:00,12.77,12.8,12.77,12.79,30124.0,8.911,8.9319,8.911,8.9249,30124.0
2017-05-25 11:50:00,12.79,12.8,12.77,12.77,17779.0,8.9249,8.9319,8.911,8.911,17779.0
2017-05-25 11:55:00,12.77,12.78,12.76,12.78,148555.0,8.911,8.9179,8.904,8.9179,148555.0
2017-05-25 12:00:00,12.78,12.79,12.77,12.79,27331.0,8.9179,8.9249,8.911,8.9249,27331.0
2017-05-25 12:05:00,12.79,12.82,12.78,12.81,66938.0,8.9249,8.9459,8.9179,8.9389,66938.0
2017-05-25 12:10:00,12.8,12.8,12.77,12.78,45791.0,8.9319,8.9319,8.911,8.9179,45791.0
2017-05-25 12:15:00,12.78,12.8,12.77,12.8,19972.0,8.9179,8.9319,8.911,8.9319,19972.0
2017-05-25 12:20:00,12.8,12.82,12.79,12.81,19522.0,8.9319,8.9459,8.9249,8.9389,19522.0
2017-05-25 12:25:00,12.81,12.82,12.8,12.81,23526.0,8.9389,8.9459,8.9319,8.9389,23526.0
2017-05-25 12:30:00,12.81,12.82,12.79,12.82,20712.0,8.9389,8.9459,8.9249,8.9459,20712.0
2017-05-25 12:35:00,12.82,12.82,12.81,12.81,17234.0,8.9459,8.9459,8.9389,8.9389,17234.0
2017-05-25 12:40:00,12.82,12.82,12.8,12.81,19277.0,8.9459,8.9459,8.9319,8.9389,19277.0
2017-05-25 12:45:00,12.81,12.82,12.8,12.81,14447.0,8.9389,8.9459,8.9319,8.9389,14447.0
2017-05-25 12:50:00,12.81,12.81,12.8,12.81,8889.0,8.9389,8.9389,8.9319,8.9389,8889.0
2017-05-25 12:55:00,12.81,12.81,12.79,12.81,30371.0,8.9389,8.9389,8.9249,8.9389,30371.0
2017-05-25 13:00:00,12.81,12.82,12.8,12.81,20532.0,8.9389,8.9459,8.9319,8.9389,20532.0
2017-05-25 13:05:00,12.81,12.81,12.79,12.79,42872.0,8.9389,8.9389,8.9249,8.9249,42872.0
2017-05-25 13:10:00,12.79,12.8,12.78,12.79,22377.0,8.9249,8.9319,8.9179,8.9249,22377.0
2017-05-25 13:15:00,12.79,12.8,12.78,12.79,77323.0,8.9249,8.9319,8.9179,8.9249,77323.0
2017-05-25 13:20:00,12.79,12.81,12.79,12.81,25386.0,8.9249,8.9389,8.9249,8.9389,25386.0
2017-05-25 13:25:00,12.8,12.81,12.8,12.81,20395.0,8.9319,8.9389,8.9319,8.9389,20395.0
2017-05-25 13:30:00,12.8,12.8,12.78,12.79,42970.0,8.9319,8.9319,8.9179,8.9249,42970.0
2017-05-25 13:35:00,12.79,12.8,12.78,12.79,20665.0,8.9249,8.9319,8.9179,8.9249,20665.0
2017-05-25 13:40:00,12.79,12.81,12.79,12.81,34655.0,8.9249,8.9389,8.9249,8.9389,34655.0
2017-05-25 13:45:00,12.8,12.81,12.79,12.8,37371.0,8.9319,8.9389,8.9249,8.9319,37371.0
2017-05-25 13:50:00,12.8,12.82,12.79,12.82,34738.0,8.9319,8.9459,8.9249,8.9459,34738.0
2017-05-25 13:55:00,12.82,12.83,12.81,12.82,21392.0,8.9459,8.9528,8.9389,8.9459,21392.0
2017-05-25 14:00:00,12.83,12.83,12.81,12.81,56331.0,8.9528,8.9528,8.9389,8.9389,56331.0
2017-05-25 14:05:00,12.82,12.82,12.81,12.82,9855.0,8.9459,8.9459,8.9389,8.9459,9855.0
2017-05-25 14:10:00,12.82,12.83,12.81,12.81,55004.0,8.9459,8.9528,8.9389,8.9389,55004.0
2017-05-25 14:15:00,12.81,12.82,12.81,12.82,25491.0,8.9389,8.9459,8.9389,8.9459,25491.0
2017-05-25 14:20:00,12.82,12.84,12.81,12.84,55170.0,8.9459,8.9598,8.9389,8.9598,55170.0
2017-05-25 14:25:00,12.84,12.85,12.83,12.84,49413.0,8.9598,8.9668,8.9528,8.9598,49413.0
2017-05-25 14:30:00,12.84,12.84,12.83,12.84,30493.0,8.9598,8.9598,8.9528,8.9598,30493.0
2017-05-25 14:35:00,12.83,12.85,12.83,12.85,82453.0,8.9528,8.9668,8.9528,8.9668,82453.0
2017-05-25 14:40:00,12.84,12.85,12.84,12.85,23200.0,8.9598,8.9668,8.9598,8.9668,23200.0
2017-05-25 14:45:00,12.84,12.86,12.84,12.85,59507.0,8.9598,8.9738,8.9598,8.9668,59507.0
2017-05-25 14:50:00,12.85,12.86,12.83,12.84,74368.0,8.9668,8.9738,8.9528,8.9598,74368.0
2017-05-25 14:55:00,12.84,12.84,12.83,12.83,15008.0,8.9598,8.9598,8.9528,8.9528,15008.0
2017-05-25 15:00:00,12.84,12.84,12.83,12.84,35477.0,8.9598,8.9598,8.9528,8.9598,35477.0
2017-05-25 15:05:00,12.84,12.84,12.82,12.83,113641.0,8.9598,8.9598,8.9459,8.9528,113641.0
2017-05-25 15:10:00,12.83,12.84,12.83,12.84,25931.0,8.9528,8.9598,8.9528,8.9598,25931.0
2017-05-25 15:15:00,12.84,12.84,12.83,12.83,47271.0,8.9598,8.9598,8.9528,8.9528,47271.0
2017-05-25 15:20:00,12.84,12.84,12.82,12.83,62741.0,8.9598,8.9598,8.9459,8.9528,62741.0
2017-05-25 15:25:00,12.83,12.84,12.82,12.84,104715.0,8.9528,8.9598,8.9459,8.9598,104715.0
2017-05-25 15:30:00,12.83,12.85,12.82,12.85,129223.0,8.9528,8.9668,8.9459,8.9668,129223.0
2017-05-25 15:35:00,12.85,12.88,12.84,12.88,117439.0,8.9668,8.9877,8.9598,8.9877,117439.0
2017-05-25 15:40:00,12.87,12.88,12.86,12.87,81475.0,8.9807,8.9877,8.9738,8.9807,81475.0
2017-05-25 15:45:00,12.87,12.9,12.86,12.88,201478.0,8.9807,9.0017,8.9738,8.9877,201478.0
2017-05-25 15:50:00,12.88,12.88,12.85,12.86,129222.0,8.9877,8.9877,8.9668,8.9738,129222.0
2017-05-25 15:55:00,12.86,12.88,12.85,12.87,479785.0,8.9738,8.9877,8.9668,8.9807,479785.0
2017-05-26 09:30:00,12.87,12.87,12.8,12.84,157568.0,8.9807,8.9807,8.9319,8.9598,157568.0
2017-05-26 09:35:00,12.84,12.89,12.82,12.87,208230.0,8.9598,8.9947,8.9459,8.9807,208230.0
2017-05-26 09:40:00,12.87,12.91,12.86,12.9,340461.0,8.9807,9.0087,8.9738,9.0017,340461.0
2017-05-26 09:45:00,12.9,12.93,12.88,12.91,109377.0,9.0017,9.0226,8.9877,9.0087,109377.0
2017-05-26 09:50:00,12.9,12.92,12.88,12.9,69973.0,9.0017,9.0156,8.9877,9.0017,69973.0
2017-05-26 09:55:00,12.9,12.91,12.88,12.9,124913.0,9.0017,9.0087,8.9877,9.0017,124913.0
2017-05-26 10:00:00,12.91,12.91,12.86,12.88,131198.0,9.0087,9.0087,8.9738,8.9877,131198.0
2017-05-26 10:05:00,12.87,12.87,12.83,12.85,135648.0,8.9807,8.9807,8.9528,8.9668,135648.0
2017-05-26 10:10:00,12.85,12.85,12.82,12.85,41994.0,8.9668,8.9668,8.9459,8.9668,41994.0
2017-05-26 10:15:00,12.84,12.85,12.81,12.84,151977.0,8.9598,8.9668,8.9389,8.9598,151977.0
2017-05-26 10:20:00,12.84,12.84,12.81,12.83,50159.0,8.9598,8.9598,8.9389,8.9528,50159.0
2017-05-26 10:25:00,12.83,12.83,12.8,12.82,107629.0,8.9528,8.9528,8.9319,8.9459,107629.0
2017-05-26 10:30:00,12.82,12.86,12.81,12.86,79113.0,8.9459,8.9738,8.9389,8.9738,79113.0
2017-05-26 10:35:00,12.86,12.88,12.85,12.88,68638.0,8.9738,8.9877,8.9668,8.9877,68638.0
2017-05-26 10:40:00,12.88,12.89,12.87,12.88,38761.0,8.9877,8.9947,8.9807,8.9877,38761.0
2017-05-26 10:45:00,12.88,12.88,12.85,12.86,83416.0,8.9877,8.9877,8.9668,8.9738,83416.0
2017-05-26 10:50:00,12.86,12.86,12.83,12.84,77464.0,8.9738,8.9738,8.9528,8.9598,77464.0
2017-05-26 10:55:00,12.84,12.85,12.82,12.83,27300.0,8.9598,8.9668,8.9459,8.9528,27300.0
2017-05-26 11:00:00,12.82,12.86,12.82,12.86,47819.0,8.9459,8.9738,8.9459,8.9738,47819.0
2017-05-26 11:05:00,12.86,12.89,12.85,12.88,65219.0,8.9738,8.9947,8.9668,8.9877,65219.0
2017-05-26 11:10:00,12.88,12.89,12.87,12.88,47279.0,8.9877,8.9947,8.9807,8.9877,47279.0
2017-05-26 11:15:00,12.87,12.89,12.87,12.88,31583.0,8.9807,8.9947,8.9807,8.9877,31583.0
2017-05-26 11:20:00,12.88,12.88,12.87,12.88,12139.0,8.9877,8.9877,8.9807,8.9877,12139.0
2017-05-26 11:25:00,12.87,12.9,12.87,12.9,133520.0,8.9807,9.0017,8.9807,9.0017,133520.0
2017-05-26 11:30:00,12.89,12.91,12.89,12.9,49738.0,8.9947,9.0087,8.9947,9.0017,49738.0
2017-05-26 11:35:00,12.9,12.9,12.87,12.88,126030.0,9.0017,9.0017,8.9807,8.9877,126030.0
2017-05-26 11:40:00,12.89,12.89,12.88,12.88,68045.0,8.9947,8.9947,8.9877,8.9877,68045.0
2017-05-26 11:45:00,12.88,12.9,12.88,12.9,120442.0,8.9877,9.0017,8.9877,9.0017,120442.0
2017-05-26 11:50:00,12.9,12.91,12.88,12.88,91795.0,9.0017,9.0087,8.9877,8.9877,91795.0
2017-05-26 11:55:00,12.88,12.89,12.87,12.88,72498.0,8.9877,8.9947,8.9807,8.9877,72498.0
2017-05-26 12:00:00,12.88,12.89,12.87,12.89,82064.0,8.9877,8.9947,8.9807,8.9947,82064.0
2017-05-26 12:05:00,12.89,12.91,12.88,12.91,67301.0,8.9947,9.0087,8.9877,9.0087,67301.0
2017-05-26 12:10:00,12.91,12.92,12.9,12.92,80135.0,9.0087,9.0156,9.0017,9.0156,80135.0
2017-05-26 12:15:00,12.92,12.93,12.91,12.92,72990.0,9.0156,9.0226,9.0087,9.0156,72990.0
2017-05-26 12:20:00,12.92,12.93,12.92,12.93,83893.0,9.0156,9.0226,9.0156,9.0226,83893.0
2017-05-26 12:25:00,12.93,12.94,12.91,12.94,69675.0,9.0226,9.0296,9.0087,9.0296,69675.0
2017-05-26 12:30:00,12.93,12.93,12.92,12.93,39021.0,9.0226,9.0226,9.0156,9.0226,39021.0
2017-05-26 12:35:00,12.93,12.94,12.92,12.94,42308.0,9.0226,9.0296,9.0156,9.0296,42308.0
2017-05-26 12:40:00,12.94,12.95,12.93,12.95,61178.0,9.0296,9.0366,9.0226,9.0366,61178.0
2017-05-26 12:45:00,12.95,12.96,12.94,12.95,49669.0,9.0366,9.0435,9.0296,9.0366,49669.0
2017-05-26 12:50:00,12.95,12.95,12.94,12.95,33466.0,9.0366,9.0366,9.0296,9.0366,33466.0
2017-05-26 12:55:00,12.95,12.95,12.93,12.94,104885.0,9.0366,9.0366,9.0226,9.0296,104885.0
2017-05-26 13:00:00,12.93,12.94,12.92,12.92,42358.0,9.0226,9.0296,9.0156,9.0156,42358.0
2017-05-26 13:05:00,12.92,12.95,12.92,12.95,106108.0,9.0156,9.0366,9.0156,9.0366,106108.0
2017-05-26 13:10:00,12.95,12.96,12.94,12.95,110545.0,9.0366,9.0435,9.0296,9.0366,110545.0
2017-05-26 13:15:00,12.95,12.95,12.92,12.92,46324.0,9.0366,9.0366,9.0156,9.0156,46324.0
2017-05-26 13:20:00,12.92,12.93,12.91,12.92,38125.0,9.0156,9.0226,9.0087,9.0156,38125.0
2017-05-26 13:25:00,12.92,12.92,12.91,12.92,21747.0,9.0156,9.0156,9.0087,9.0156,21747.0
2017-05-26 13:30:00,12.92,12.93,12.91,12.92,77434.0,9.0156,9.0226,9.0087,9.0156,77434.0
2017-05-26 13:35:00,12.93,12.93,12.91,12.91,38138.0,9.0226,9.0226,9.0087,9.0087,38138.0
2017-05-26 13:40:00,12.92,12.93,12.9,12.93,61359.0,9.0156,9.0226,9.0017,9.0226,61359.0
2017-05-26 13:45:00,12.92,12.92,12.9,12.91,96063.0,9.0156,9.0156,9.0017,9.0087,96063.0
2017-05-26 13:50:00,12.91,12.92,12.9,12.91,42929.0,9.0087,9.0156,9.0017,9.0087,42929.0
2017-05-26 13:55:00,12.91,12.92,12.9,12.91,120359.0,9.0087,9.0156,9.0017,9.0087,120359.0
2017-05-26 14:00:00,12.91,12.91,12.9,12.9,61632.0,9.0087,9.0087,9.0017,9.0017,61632.0
2017-05-26 14:05:00,12.91,12.92,12.9,12.92,42990.0,9.0087,9.0156,9.0017,9.0156,42990.0
2017-05-26 14:10:00,12.92,12.93,12.91,12.93,82767.0,9.0156,9.0226,9.0087,9.0226,82767.0
2017-05-26 14:15:00,12.93,12.93,12.91,12.92,57027.0,9.0226,9.0226,9.0087,9.0156,57027.0
2017-05-26 14:20:00,12.92,12.93,12.91,12.92,58996.0,9.0156,9.0226,9.0087,9.0156,58996.0
2017-05-26 14:25:00,12.92,12.93,12.91,12.93,32844.0,9.0156,9.0226,9.0087,9.0226,32844.0
2017-05-26 14:30:00,12.92,12.93,12.9,12.9,60378.0,9.0156,9.0226,9.0017,9.0017,60378.0
2017-05-26 14:35:00,12.9,12.92,12.9,12.91,52911.0,9.0017,9.0156,9.0017,9.0087,52911.0
2017-05-26 14:40:00,12.91,12.91,12.89,12.89,60797.0,9.0087,9.0087,8.9947,8.9947,60797.0
2017-05-26 14:45:00,12.89,12.9,12.88,12.88,32194.0,8.9947,9.0017,8.9877,8.9877,32194.0
2017-05-26 14:50:00,12.88,12.88,12.87,12.87,35707.0,8.9877,8.9877,8.9807,8.9807,35707.0
2017-05-26 14:55:00,12.87,12.89,12.87,12.89,50154.0,8.9807,8.9947,8.9807,8.9947,50154.0
2017-05-26 15:00:00,12.88,12.9,12.88,12.88,72601.0,8.9877,9.0017,8.9877,8.9877,72601.0
2017-05-26 15:05:00,12.89,12.89,12.86,12.86,50470.0,8.9947,8.9947,8.9738,8.9738,50470.0
2017-05-26 15:10:00,12.86,12.88,12.86,12.88,58402.0,8.9738,8.9877,8.9738,8.9877,58402.0
2017-05-26 15:15:00,12.88,12.88,12.87,12.88,33949.0,8.9877,8.9877,8.9807,8.9877,33949.0
2017-05-26 15:20:00,12.88,12.88,12.87,12.88,36663.0,8.9877,8.9877,8.9807,8.9877,36663.0
2017-05-26 15:25:00,12.87,12.89,12.87,12.89,97149.0,8.9807,8.9947,8.9807,8.9947,97149.0
2017-05-26 15:30:00,12.89,12.9,12.88,12.89,86678.0,8.9947,9.0017,8.9877,8.9947,86678.0
2017-05-26 15:35:00,12.88,12.89,12.88,12.88,43597.0,8.9877,8.9947,8.9877,8.9877,43597.0
2017-05-26 15:40:00,12.88,12.89,12.87,12.88,289715.0,8.9877,8.9947,8.9807,8.9877,289715.0
2017-05-26 15:45:00,12.88,12.89,12.86,12.86,151528.0,8.9877,8.9947,8.9738,8.9738,151528.0
2017-05-26 15:50:00,12.86,12.87,12.85,12.86,279871.0,8.9738,8.9807,8.9668,8.9738,279871.0
2017-05-26 15:55:00,12.86,12.87,12.84,12.86,517593.0,8.9738,8.9807,8.9598,8.9738,517593.0
2017-05-30 09:30:00,12.86,12.86,12.79,12.8,267623.0,8.9738,8.9738,8.9249,8.9319,267623.0
2017-05-30 09:35:00,12.8,12.82,12.78,12.79,156763.0,8.9319,8.9459,8.9179,8.9249,156763.0
2017-05-30 09:40:00,12.79,12.82,12.77,12.82,207154.0,8.9249,8.9459,8.911,8.9459,207154.0
2017-05-30 09:45:00,12.83,12.84,12.79,12.81,55273.0,8.9528,8.9598,8.9249,8.9389,55273.0
2017-05-30 09:50:00,12.81,12.81,12.77,12.79,200526.0,8.9389,8.9389,8.911,8.9249,200526.0
2017-05-30 09:55:00,12.79,12.79,12.76,12.76,122706.0,8.9249,8.9249,8.904,8.904,122706.0
2017-05-30 10:00:00,12.77,12.78,12.73,12.74,222254.0,8.911,8.9179,8.8831,8.89,222254.0
2017-05-30 10:05:00,12.74,12.75,12.71,12.72,128705.0,8.89,8.897,8.8691,8.8761,128705.0
2017-05-30 10:10:00,12.72,12.73,12.69,12.7,140781.0,8.8761,8.8831,8.8551,8.8621,140781.0
2017-05-30 10:15:00,12.7,12.72,12.69,12.7,165981.0,8.8621,8.8761,8.8551,8.8621,165981.0
2017-05-30 10:20:00,12.7,12.71,12.67,12.67,121294.0,8.8621,8.8691,8.8412,8.8412,121294.0
2017-05-30 10:25:00,12.67,12.68,12.65,12.66,80556.0,8.8412,8.8482,8.8272,8.8342,80556.0
2017-05-30 10:30:00,12.66,12.7,12.66,12.69,106108.0,8.8342,8.8621,8.8342,8.8551,106108.0
2017-05-30 10:35:00,12.7,12.72,12.69,12.72,73701.0,8.8621,8.8761,8.8551,8.8761,73701.0
2017-05-30 10:40:00,12.72,12.75,12.72,12.72,62343.0,8.8761,8.897,8.8761,8.8761,62343.0
2017-05-30 10:45:00,12.73,12.73,12.7,12.73,60696.0,8.8831,8.8831,8.8621,8.8831,60696.0
2017-05-30 10:50:00,12.73,12.75,12.72,12.74,60276.0,8.8831,8.897,8.8761,8.89,60276.0
2017-05-30 10:55:00,12.74,12.75,12.72,12.74,80071.0,8.89,8.897,8.8761,8.89,80071.0
2017-05-30 11:00:00,12.73,12.77,12.73,12.77,290734.0,8.8831,8.911,8.8831,8.911,290734.0
2017-05-30 11:05:00,12.76,12.77,12.74,12.75,54258.0,8.904,8.911,8.89,8.897,54258.0
2017-05-30 11:10:00,12.75,12.75,12.72,12.73,78623.0,8.897,8.897,8.8761,8.8831,78623.0
2017-05-30 11:15:00,12.73,12.75,12.72,12.75,83523.0,8.8831,8.897,8.8761,8.897,83523.0
2017-05-30 11:20:00,12.75,12.76,12.73,12.74,103185.0,8.897,8.904,8.8831,8.89,103185.0
2017-05-30 11:25:00,12.74,12.75,12.72,12.73,61875.0,8.89,8.897,8.8761,8.8831,61875.0
2017-05-30 11:30:00,12.73,12.75,12.73,12.74,56798.0,8.8831,8.897,8.8831,8.89,56798.0
2017-05-30 11:35:00,12.75,12.75,12.74,12.75,63071.0,8.897,8.897,8.89,8.897,63071.0
2017-05-30 11:40:00,12.75,12.76,12.71,12.72,118490.0,8.897,8.904,8.8691,8.8761,118490.0
2017-05-30 11:45:00,12.72,12.74,12.71,12.74,50622.0,8.8761,8.89,8.8691,8.89,50622.0
2017-05-30 11:50:00,12.74,12.75,12.72,12.73,82495.0,8.89,8.897,8.8761,8.8831,82495.0
2017-05-30 11:55:00,12.73,12.73,12.71,12.72,35685.0,8.8831,8.8831,8.8691,8.8761,35685.0
2017-05-30 12:00:00,12.72,12.74,12.71,12.74,54329.0,8.8761,8.89,8.8691,8.89,54329.0
2017-05-30 12:05:00,12.74,12.74,12.7,12.71,72203.0,8.89,8.89,8.8621,8.8691,72203.0
2017-05-30 12:10:00,12.71,12.72,12.7,12.71,28502.0,8.8691,8.8761,8.8621,8.8691,28502.0
2017-05-30 12:15:00,12.71,12.72,12.71,12.71,9700.0,8.8691,8.8761,8.8691,8.8691,9700.0
2017-05-30 12:20:00,12.71,12.74,12.71,12.74,82092.0,8.8691,8.89,8.8691,8.89,82092.0
2017-05-30 12:25:00,12.73,12.74,12.72,12.73,62329.0,8.8831,8.89,8.8761,8.8831,62329.0
2017-05-30 12:30:00,12.73,12.74,12.72,12.72,54492.0,8.8831,8.89,8.8761,8.8761,54492.0
2017-05-30 12:35:00,12.73,12.74,12.72,12.73,150335.0,8.8831,8.89,8.8761,8.8831,150335.0
2017-05-30 12:40:00,12.73,12.74,12.72,12.73,29198.0,8.8831,8.89,8.8761,8.8831,29198.0
2017-05-30 12:45:00,12.72,12.73,12.71,12.72,52021.0,8.8761,8.8831,8.8691,8.8761,52021.0
2017-05-30 12:50:00,12.72,12.73,12.71,12.71,15293.0,8.8761,8.8831,8.8691,8.8691,15293.0
2017-05-30 12:55:00,12.71,12.72,12.71,12.71,17043.0,8.8691,8.8761,8.8691,8.8691,17043.0
2017-05-30 13:00:00,12.71,12.72,12.7,12.71,63232.0,8.8691,8.8761,8.8621,8.8691,63232.0
2017-05-30 13:05:00,12.71,12.72,12.71,12.71,13450.0,8.8691,8.8761,8.8691,8.8691,13450.0
2017-05-30 13:10:00,12.71,12.73,12.71,12.72,34652.0,8.8691,8.8831,8.8691,8.8761,34652.0
2017-05-30 13:15:00,12.73,12.73,12.72,12.72,7500.0,8.8831,8.8831,8.8761,8.8761,7500.0
2017-05-30 13:20:00,12.72,12.73,12.7,12.72,71251.0,8.8761,8.8831,8.8621,8.8761,71251.0
2017-05-30 13:25:00,12.73,12.73,12.72,12.73,28630.0,8.8831,8.8831,8.8761,8.8831,28630.0
2017-05-30 13:30:00,12.73,12.74,12.72,12.73,46641.0,8.8831,8.89,8.8761,8.8831,46641.0
2017-05-30 13:35:00,12.74,12.75,12.73,12.75,118017.0,8.89,8.897,8.8831,8.897,118017.0
2017-05-30 13:40:00,12.74,12.75,12.73,12.75,49778.0,8.89,8.897,8.8831,8.897,49778.0
2017-05-30 13:45:00,12.74,12.75,12.73,12.74,42464.0,8.89,8.897,8.8831,8.89,42464.0
2017-05-30 13:50:00,12.74,12.74,12.72,12.74,46319.0,8.89,8.89,8.8761,8.89,46319.0
2017-05-30 13:55:00,12.73,12.74,12.73,12.73,12766.0,8.8831,8.89,8.8831,8.8831,12766.0
2017-05-30 14:00:00,12.74,12.74,12.72,12.72,35999.0,8.89,8.89,8.8761,8.8761,35999.0
2017-05-30 14:05:00,12.72,12.73,12.71,12.73,89588.0,8.8761,8.8831,8.8691,8.8831,89588.0
2017-05-30 14:10:00,12.72,12.72,12.7,12.71,81404.0,8.8761,8.8761,8.8621,8.8691,81404.0
2017-05-30 14:15:00,12.71,12.71,12.69,12.69,280122.0,8.8691,8.8691,8.8551,8.8551,280122.0
2017-05-30 14:20:00,12.69,12.7,12.68,12.69,92273.0,8.8551,8.8621,8.8482,8.8551,92273.0
2017-05-30 14:25:00,12.69,12.69,12.68,12.69,33537.0,8.8551,8.8551,8.8482,8.8551,33537.0
2017-05-30 14:30:00,12.68,12.69,12.67,12.68,107801.0,8.8482,8.8551,8.8412,8.8482,107801.0
2017-05-30 14:35:00,12.69,12.69,12.68,12.69,16101.0,8.8551,8.8551,8.8482,8.8551,16101.0
2017-05-30 14:40:00,12.68,12.69,12.67,12.69,82494.0,8.8482,8.8551,8.8412,8.8551,82494.0
2017-05-30 14:45:00,12.69,12.69,12.67,12.69,70952.0,8.8551,8.8551,8.8412,8.8551,70952.0
2017-05-30 14:50:00,12.69,12.71,12.68,12.71,63166.0,8.8551,8.8691,8.8482,8.8691,63166.0
2017-05-30 14:55:00,12.71,12.71,12.7,12.71,32016.0,8.8691,8.8691,8.8621,8.8691,32016.0
2017-05-30 15:00:00,12.71,12.73,12.7,12.73,63214.0,8.8691,8.8831,8.8621,8.8831,63214.0
2017-05-30 15:05:00,12.73,12.73,12.71,12.73,63648.0,8.8831,8.8831,8.8691,8.8831,63648.0
2017-05-30 15:10:00,12.73,12.73,12.71,12.72,36892.0,8.8831,8.8831,8.8691,8.8761,36892.0
2017-05-30 15:15:00,12.72,12.73,12.71,12.71,101037.0,8.8761,8.8831,8.8691,8.8691,101037.0
2017-05-30 15:20:00,12.71,12.72,12.7,12.71,177231.0,8.8691,8.8761,8.8621,8.8691,177231.0
2017-05-30 15:25:00,12.72,12.72,12.71,12.71,169189.0,8.8761,8.8761,8.8691,8.8691,169189.0
2017-05-30 15:30:00,12.71,12.73,12.71,12.73,217082.0,8.8691,8.8831,8.8691,8.8831,217082.0
2017-05-30 15:35:00,12.73,12.75,12.72,12.75,101525.0,8.8831,8.897,8.8761,8.897,101525.0
2017-05-30 15:40:00,12.75,12.76,12.74,12.75,246806.0,8.897,8.904,8.89,8.897,246806.0
2017-05-30 15:45:00,12.74,12.75,12.73,12.74,142788.0,8.89,8.897,8.8831,8.89,142788.0
2017-05-30 15:50:00,12.73,12.75,12.73,12.75,187782.0,8.8831,8.897,8.8831,8.897,187782.0
2017-05-30 15:55:00,12.75,12.76,12.74,12.74,663380.0,8.897,8.904,8.89,8.89,663380.0
2017-05-31 09:30:00,12.74,12.81,12.72,12.73,155552.0,8.89,8.9389,8.8761,8.8831,155552.0
2017-05-31 09:35:00,12.74,12.74,12.65,12.68,95354.0,8.89,8.89,8.8272,8.8482,95354.0
2017-05-31 09:40:00,12.68,12.7,12.61,12.62,70804.0,8.8482,8.8621,8.7993,8.8063,70804.0
2017-05-31 09:45:00,12.63,12.63,12.55,12.57,84283.0,8.8133,8.8133,8.7574,8.7714,84283.0
2017-05-31 09:50:00,12.56,12.59,12.53,12.54,103491.0,8.7644,8.7854,8.7435,8.7505,103491.0
2017-05-31 09:55:00,12.54,12.56,12.51,12.53,139388.0,8.7505,8.7644,8.7295,8.7435,139388.0
2017-05-31 10:00:00,12.52,12.54,12.49,12.49,86209.0,8.7365,8.7505,8.7156,8.7156,86209.0
2017-05-31 10:05:00,12.49,12.5,12.46,12.48,120639.0,8.7156,8.7226,8.6946,8.7086,120639.0
2017-05-31 10:10:00,12.48,12.51,12.45,12.51,93002.0,8.7086,8.7295,8.6877,8.7295,93002.0
2017-05-31 10:15:00,12.5,12.51,12.47,12.48,142309.0,8.7226,8.7295,8.7016,8.7086,142309.0
2017-05-31 10:20:00,12.48,12.5,12.45,12.46,184483.0,8.7086,8.7226,8.6877,8.6946,184483.0
2017-05-31 10:25:00,12.46,12.49,12.44,12.46,400416.0,8.6946,8.7156,8.6807,8.6946,400416.0
2017-05-31 10:30:00,12.46,12.48,12.43,12.45,1215466.0,8.6946,8.7086,8.6737,8.6877,1215466.0
2017-05-31 10:35:00,12.44,12.45,12.4,12.41,944528.0,8.6807,8.6877,8.6528,8.6598,944528.0
2017-05-31 10:40:00,12.41,12.42,12.38,12.39,314353.0,8.6598,8.6667,8.6388,8.6458,314353.0
2017-05-31 10:45:00,12.38,12.41,12.36,12.4,168927.0,8.6388,8.6598,8.6249,8.6528,168927.0
2017-05-31 10:50:00,12.4,12.41,12.38,12.4,864964.0,8.6528,8.6598,8.6388,8.6528,864964.0
2017-05-31 10:55:00,12.39,12.46,12.38,12.46,1108589.0,8.6458,8.6946,8.6388,8.6946,1108589.0
2017-05-31 11:00:00,12.46,12.47,12.43,12.46,135061.0,8.6946,8.7016,8.6737,8.6946,135061.0
2017-05-31 11:05:00,12.46,12.47,12.45,12.46,123713.0,8.6946,8.7016,8.6877,8.6946,123713.0
2017-05-31 11:10:00,12.46,12.46,12.4,12.41,124374.0,8.6946,8.6946,8.6528,8.6598,124374.0
2017-05-31 11:15:00,12.41,12.41,12.38,12.41,64290.0,8.6598,8.6598,8.6388,8.6598,64290.0
2017-05-31 11:20:00,12.4,12.46,12.4,12.45,107506.0,8.6528,8.6946,8.6528,8.6877,107506.0
2017-05-31 11:25:00,12.45,12.45,12.4,12.41,67616.0,8.6877,8.6877,8.6528,8.6598,67616.0
2017-05-31 11:30:00,12.41,12.41,12.37,12.38,167903.0,8.6598,8.6598,8.6318,8.6388,167903.0
2017-05-31 11:35:00,12.38,12.4,12.38,12.39,66435.0,8.6388,8.6528,8.6388,8.6458,66435.0
2017-05-31 11:40:00,12.4,12.42,12.39,12.4,43712.0,8.6528,8.6667,8.6458,8.6528,43712.0
2017-05-31 11:45:00,12.39,12.43,12.38,12.42,136185.0,8.6458,8.6737,8.6388,8.6667,136185.0
2017-05-31 11:50:00,12.42,12.43,12.4,12.42,45635.0,8.6667,8.6737,8.6528,8.6667,45635.0
2017-05-31 11:55:00,12.43,12.44,12.42,12.43,63717.0,8.6737,8.6807,8.6667,8.6737,63717.0
2017-05-31 12:00:00,12.43,12.45,12.42,12.44,40206.0,8.6737,8.6877,8.6667,8.6807,40206.0
2017-05-31 12:05:00,12.44,12.46,12.43,12.46,51165.0,8.6807,8.6946,8.6737,8.6946,51165.0
2017-05-31 12:10:00,12.46,12.46,12.43,12.44,64264.0,8.6946,8.6946,8.6737,8.6807,64264.0
2017-05-31 12:15:00,12.44,12.45,12.42,12.44,62668.0,8.6807,8.6877,8.6667,8.6807,62668.0
2017-05-31 12:20:00,12.44,12.44,12.42,12.43,293322.0,8.6807,8.6807,8.6667,8.6737,293322.0
2017-05-31 12:25:00,12.43,12.43,12.4,12.41,262415.0,8.6737,8.6737,8.6528,8.6598,262415.0
2017-05-31 12:30:00,12.41,12.41,12.39,12.4,74761.0,8.6598,8.6598,8.6458,8.6528,74761.0
2017-05-31 12:35:00,12.4,12.41,12.39,12.41,27345.0,8.6528,8.6598,8.6458,8.6598,27345.0
2017-05-31 12:40:00,12.41,12.42,12.39,12.39,44892.0,8.6598,8.6667,8.6458,8.6458,44892.0
2017-05-31 12:45:00,12.4,12.41,12.38,12.41,73132.0,8.6528,8.6598,8.6388,8.6598,73132.0
2017-05-31 12:50:00,12.4,12.43,12.4,12.42,65764.0,8.6528,8.6737,8.6528,8.6667,65764.0
2017-05-31 12:55:00,12.42,12.43,12.42,12.43,7200.0,8.6667,8.6737,8.6667,8.6737,7200.0
2017-05-31 13:00:00,12.43,12.43,12.41,12.42,46381.0,8.6737,8.6737,8.6598,8.6667,46381.0
2017-05-31 13:05:00,12.42,12.43,12.41,12.42,30285.0,8.6667,8.6737,8.6598,8.6667,30285.0
2017-05-31 13:10:00,12.42,12.44,12.41,12.44,40767.0,8.6667,8.6807,8.6598,8.6807,40767.0
2017-05-31 13:15:00,12.44,12.44,12.41,12.43,76445.0,8.6807,8.6807,8.6598,8.6737,76445.0
2017-05-31 13:20:00,12.43,12.43,12.41,12.41,23949.0,8.6737,8.6737,8.6598,8.6598,23949.0
2017-05-31 13:25:00,12.42,12.43,12.41,12.43,45059.0,8.6667,8.6737,8.6598,8.6737,45059.0
2017-05-31 13:30:00,12.43,12.45,12.42,12.45,49030.0,8.6737,8.6877,8.6667,8.6877,49030.0
2017-05-31 13:35:00,12.45,12.45,12.43,12.44,34698.0,8.6877,8.6877,8.6737,8.6807,34698.0
2017-05-31 13:40:00,12.44,12.44,12.41,12.41,53121.0,8.6807,8.6807,8.6598,8.6598,53121.0
2017-05-31 13:45:00,12.42,12.42,12.4,12.41,39811.0,8.6667,8.6667,8.6528,8.6598,39811.0
2017-05-31 13:50:00,12.4,12.42,12.4,12.4,102329.0,8.6528,8.6667,8.6528,8.6528,102329.0
2017-05-31 13:55:00,12.4,12.41,12.39,12.4,56349.0,8.6528,8.6598,8.6458,8.6528,56349.0
2017-05-31 14:00:00,12.4,12.4,12.37,12.38,109187.0,8.6528,8.6528,8.6318,8.6388,109187.0
2017-05-31 14:05:00,12.38,12.4,12.38,12.38,113537.0,8.6388,8.6528,8.6388,8.6388,113537.0
2017-05-31 14:10:00,12.39,12.4,12.37,12.38,181315.0,8.6458,8.6528,8.6318,8.6388,181315.0
2017-05-31 14:15:00,12.38,12.41,12.38,12.4,96213.0,8.6388,8.6598,8.6388,8.6528,96213.0
2017-05-31 14:20:00,12.41,12.42,12.4,12.42,33708.0,8.6598,8.6667,8.6528,8.6667,33708.0
2017-05-31 14:25:00,12.42,12.42,12.41,12.42,32747.0,8.6667,8.6667,8.6598,8.6667,32747.0
2017-05-31 14:30:00,12.42,12.43,12.41,12.43,55967.0,8.6667,8.6737,8.6598,8.6737,55967.0
2017-05-31 14:35:00,12.43,12.44,12.42,12.44,88834.0,8.6737,8.6807,8.6667,8.6807,88834.0
2017-05-31 14:40:00,12.43,12.44,12.43,12.44,47439.0,8.6737,8.6807,8.6737,8.6807,47439.0
2017-05-31 14:45:00,12.44,12.44,12.41,12.42,145509.0,8.6807,8.6807,8.6598,8.6667,145509.0
2017-05-31 14:50:00,12.42,12.42,12.4,12.42,146730.0,8.6667,8.6667,8.6528,8.6667,146730.0
2017-05-31 14:55:00,12.42,12.42,12.38,12.38,91806.0,8.6667,8.6667,8.6388,8.6388,91806.0
2017-05-31 15:00:00,12.38,12.42,12.38,12.4,225408.0,8.6388,8.6667,8.6388,8.6528,225408.0
2017-05-31 15:05:00,12.41,12.41,12.4,12.4,41200.0,8.6598,8.6598,8.6528,8.6528,41200.0
2017-05-31 15:10:00,12.4,12.42,12.4,12.42,53181.0,8.6528,8.6667,8.6528,8.6667,53181.0
2017-05-31 15:15:00,12.42,12.44,12.41,12.44,70196.0,8.6667,8.6807,8.6598,8.6807,70196.0
2017-05-31 15:20:00,12.44,12.46,12.43,12.46,77868.0,8.6807,8.6946,8.6737,8.6946,77868.0
2017-05-31 15:25:00,12.46,12.47,12.45,12.46,115202.0,8.6946,8.7016,8.6877,8.6946,115202.0
2017-05-31 15:30:00,12.46,12.47,12.46,12.47,67908.0,8.6946,8.7016,8.6946,8.7016,67908.0
2017-05-31 15:35:00,12.47,12.48,12.46,12.48,165415.0,8.7016,8.7086,8.6946,8.7086,165415.0
2017-05-31 15:40:00,12.48,12.5,12.47,12.5,138972.0,8.7086,8.7226,8.7016,8.7226,138972.0
2017-05-31 15:45:00,12.5,12.52,12.49,12.52,199495.0,8.7226,8.7365,8.7156,8.7365,199495.0
2017-05-31 15:50:00,12.52,12.54,12.51,12.54,633609.0,8.7365,8.7505,8.7295,8.7505,633609.0
2017-05-31 15:55:00,12.54,12.55,12.53,12.54,1132954.0,8.7505,8.7574,8.7435,8.7505,1132954.0
2017-06-01 09:30:00,12.6,12.69,12.53,12.54,269740.0,8.7923,8.8551,8.7435,8.7505,269740.0
2017-06-01 09:35:00,12.54,12.54,12.48,12.49,120947.0,8.7505,8.7505,8.7086,8.7156,120947.0
2017-06-01 09:40:00,12.48,12.49,12.43,12.48,121820.0,8.7086,8.7156,8.6737,8.7086,121820.0
2017-06-01 09:45:00,12.48,12.5,12.46,12.48,113611.0,8.7086,8.7226,8.6946,8.7086,113611.0
2017-06-01 09:50:00,12.47,12.48,12.41,12.42,77830.0,8.7016,8.7086,8.6598,8.6667,77830.0
2017-06-01 09:55:00,12.42,12.45,12.41,12.44,134976.0,8.6667,8.6877,8.6598,8.6807,134976.0
2017-06-01 10:00:00,12.45,12.47,12.42,12.43,150488.0,8.6877,8.7016,8.6667,8.6737,150488.0
2017-06-01 10:05:00,12.42,12.42,12.38,12.42,151754.0,8.6667,8.6667,8.6388,8.6667,151754.0
2017-06-01 10:10:00,12.42,12.46,12.41,12.46,217670.0,8.6667,8.6946,8.6598,8.6946,217670.0
2017-06-01 10:15:00,12.46,12.53,12.45,12.53,241635.0,8.6946,8.7435,8.6877,8.7435,241635.0
2017-06-01 10:20:00,12.53,12.53,12.48,12.49,142858.0,8.7435,8.7435,8.7086,8.7156,142858.0
2017-06-01 10:25:00,12.49,12.54,12.48,12.53,149535.0,8.7156,8.7505,8.7086,8.7435,149535.0
2017-06-01 10:30:00,12.53,12.53,12.46,12.46,73953.0,8.7435,8.7435,8.6946,8.6946,73953.0
2017-06-01 10:35:00,12.46,12.5,12.46,12.47,63936.0,8.6946,8.7226,8.6946,8.7016,63936.0
2017-06-01 10:40:00,12.47,12.48,12.43,12.43,75875.0,8.7016,8.7086,8.6737,8.6737,75875.0
2017-06-01 10:45:00,12.43,12.45,12.42,12.42,115603.0,8.6737,8.6877,8.6667,8.6667,115603.0
2017-06-01 10:50:00,12.43,12.45,12.42,12.44,93190.0,8.6737,8.6877,8.6667,8.6807,93190.0
2017-06-01 10:55:00,12.44,12.46,12.43,12.45,66122.0,8.6807,8.6946,8.6737,8.6877,66122.0
2017-06-01 11:00:00,12.45,12.47,12.44,12.44,94005.0,8.6877,8.7016,8.6807,8.6807,94005.0
2017-06-01 11:05:00,12.45,12.47,12.44,12.46,48012.0,8.6877,8.7016,8.6807,8.6946,48012.0
2017-06-01 11:10:00,12.47,12.49,12.46,12.48,58278.0,8.7016,8.7156,8.6946,8.7086,58278.0
2017-06-01 11:15:00,12.48,12.49,12.46,12.48,93477.0,8.7086,8.7156,8.6946,8.7086,93477.0
2017-06-01 11:20:00,12.47,12.49,12.46,12.48,73118.0,8.7016,8.7156,8.6946,8.7086,73118.0
2017-06-01 11:25:00,12.48,12.5,12.47,12.48,73867.0,8.7086,8.7226,8.7016,8.7086,73867.0
2017-06-01 11:30:00,12.48,12.5,12.47,12.5,76520.0,8.7086,8.7226,8.7016,8.7226,76520.0
2017-06-01 11:35:00,12.49,12.5,12.48,12.5,114130.0,8.7156,8.7226,8.7086,8.7226,114130.0
2017-06-01 11:40:00,12.5,12.5,12.48,12.48,33463.0,8.7226,8.7226,8.7086,8.7086,33463.0
2017-06-01 11:45:00,12.48,12.49,12.48,12.48,34446.0,8.7086,8.7156,8.7086,8.7086,34446.0
2017-06-01 11:50:00,12.48,12.55,12.48,12.55,122105.0,8.7086,8.7574,8.7086,8.7574,122105.0
2017-06-01 11:55:00,12.55,12.56,12.53,12.53,95122.0,8.7574,8.7644,8.7435,8.7435,95122.0
2017-06-01 12:00:00,12.54,12.56,12.53,12.55,61523.0,8.7505,8.7644,8.7435,8.7574,61523.0
2017-06-01 12:05:00,12.54,12.56,12.54,12.56,511981.0,8.7505,8.7644,8.7505,8.7644,511981.0
2017-06-01 12:10:00,12.55,12.56,12.54,12.56,62819.0,8.7574,8.7644,8.7505,8.7644,62819.0
2017-06-01 12:15:00,12.56,12.58,12.56,12.57,99230.0,8.7644,8.7784,8.7644,8.7714,99230.0
2017-06-01 12:20:00,12.57,12.58,12.56,12.58,173871.0,8.7714,8.7784,8.7644,8.7784,173871.0
2017-06-01 12:25:00,12.57,12.58,12.55,12.55,83923.0,8.7714,8.7784,8.7574,8.7574,83923.0
2017-06-01 12:30:00,12.55,12.56,12.55,12.55,11967.0,8.7574,8.7644,8.7574,8.7574,11967.0
2017-06-01 12:35:00,12.55,12.57,12.55,12.57,394773.0,8.7574,8.7714,8.7574,8.7714,394773.0
2017-06-01 12:40:00,12.56,12.59,12.56,12.59,51142.0,8.7644,8.7854,8.7644,8.7854,51142.0
2017-06-01 12:45:00,12.59,12.59,12.58,12.59,13597.0,8.7854,8.7854,8.7784,8.7854,13597.0
2017-06-01 12:50:00,12.59,12.61,12.58,12.6,90979.0,8.7854,8.7993,8.7784,8.7923,90979.0
2017-06-01 12:55:00,12.61,12.63,12.6,12.63,263838.0,8.7993,8.8133,8.7923,8.8133,263838.0
2017-06-01 13:00:00,12.63,12.64,12.62,12.63,356140.0,8.8133,8.8203,8.8063,8.8133,356140.0
2017-06-01 13:05:00,12.63,12.68,12.63,12.66,199416.0,8.8133,8.8482,8.8133,8.8342,199416.0
2017-06-01 13:10:00,12.66,12.69,12.66,12.69,41474.0,8.8342,8.8551,8.8342,8.8551,41474.0
2017-06-01 13:15:00,12.69,12.69,12.67,12.68,26838.0,8.8551,8.8551,8.8412,8.8482,26838.0
2017-06-01 13:20:00,12.67,12.7,12.67,12.7,66816.0,8.8412,8.8621,8.8412,8.8621,66816.0
2017-06-01 13:25:00,12.7,12.7,12.68,12.69,28599.0,8.8621,8.8621,8.8482,8.8551,28599.0
2017-06-01 13:30:00,12.69,12.7,12.68,12.7,29572.0,8.8551,8.8621,8.8482,8.8621,29572.0
2017-06-01 13:35:00,12.69,12.71,12.68,12.7,118103.0,8.8551,8.8691,8.8482,8.8621,118103.0
2017-06-01 13:40:00,12.7,12.7,12.68,12.7,62802.0,8.8621,8.8621,8.8482,8.8621,62802.0
2017-06-01 13:45:00,12.7,12.7,12.68,12.68,41779.0,8.8621,8.8621,8.8482,8.8482,41779.0
2017-06-01 13:50:00,12.68,12.69,12.66,12.66,44740.0,8.8482,8.8551,8.8342,8.8342,44740.0
2017-06-01 13:55:00,12.66,12.67,12.65,12.65,56877.0,8.8342,8.8412,8.8272,8.8272,56877.0
2017-06-01 14:00:00,12.65,12.67,12.65,12.67,56291.0,8.8272,8.8412,8.8272,8.8412,56291.0
2017-06-01 14:05:00,12.67,12.68,12.66,12.68,72482.0,8.8412,8.8482,8.8342,8.8482,72482.0
2017-06-01 14:10:00,12.68,12.69,12.68,12.69,21048.0,8.8482,8.8551,8.8482,8.8551,21048.0
2017-06-01 14:15:00,12.69,12.69,12.66,12.66,63692.0,8.8551,8.8551,8.8342,8.8342,63692.0
2017-06-01 14:20:00,12.67,12.69,12.66,12.68,63599.0,8.8412,8.8551,8.8342,8.8482,63599.0
2017-06-01 14:25:00,12.68,12.71,12.68,12.7,99269.0,8.8482,8.8691,8.8482,8.8621,99269.0
2017-06-01 14:30:00,12.69,12.71,12.69,12.71,41508.0,8.8551,8.8691,8.8551,8.8691,41508.0
2017-06-01 14:35:00,12.71,12.71,12.68,12.7,97080.0,8.8691,8.8691,8.8482,8.8621,97080.0
2017-06-01 14:40:00,12.7,12.73,12.69,12.71,90021.0,8.8621,8.8831,8.8551,8.8691,90021.0
2017-06-01 14:45:00,12.71,12.72,12.71,12.72,22259.0,8.8691,8.8761,8.8691,8.8761,22259.0
2017-06-01 14:50:00,12.72,12.73,12.71,12.71,53883.0,8.8761,8.8831,8.8691,8.8691,53883.0
2017-06-01 14:55:00,12.71,12.72,12.67,12.67,100487.0,8.8691,8.8761,8.8412,8.8412,100487.0
2017-06-01 15:00:00,12.67,12.69,12.66,12.69,77549.0,8.8412,8.8551,8.8342,8.8551,77549.0
2017-06-01 15:05:00,12.69,12.69,12.66,12.66,54197.0,8.8551,8.8551,8.8342,8.8342,54197.0
2017-06-01 15:10:00,12.66,12.68,12.66,12.68,58939.0,8.8342,8.8482,8.8342,8.8482,58939.0
2017-06-01 15:15:00,12.68,12.69,12.67,12.68,68826.0,8.8482,8.8551,8.8412,8.8482,68826.0
2017-06-01 15:20:00,12.69,12.69,12.65,12.65,70707.0,8.8551,8.8551,8.8272,8.8272,70707.0
2017-06-01 15:25:00,12.65,12.66,12.65,12.66,33880.0,8.8272,8.8342,8.8272,8.8342,33880.0
2017-06-01 15:30:00,12.66,12.67,12.65,12.67,105208.0,8.8342,8.8412,8.8272,8.8412,105208.0
2017-06-01 15:35:00,12.67,12.68,12.66,12.68,111198.0,8.8412,8.8482,8.8342,8.8482,111198.0
2017-06-01 15:40:00,12.68,12.69,12.67,12.69,166754.0,8.8482,8.8551,8.8412,8.8551,166754.0
2017-06-01 15:45:00,12.69,12.7,12.68,12.7,92549.0,8.8551,8.8621,8.8482,8.8621,92549.0
2017-06-01 15:50:00,12.7,12.71,12.69,12.71,182159.0,8.8621,8.8691,8.8551,8.8691,182159.0
2017-06-01 15:55:00,12.71,12.72,12.7,12.72,440838.0,8.8691,8.8761,8.8621,8.8761,440838.0
2017-06-02 09:30:00,12.56,12.63,12.53,12.6,269125.0,8.7644,8.8133,8.7435,8.7923,269125.0
2017-06-02 09:35:00,12.61,12.64,12.56,12.56,126008.0,8.7993,8.8203,8.7644,8.7644,126008.0
2017-06-02 09:40:00,12.55,12.57,12.5,12.51,72510.0,8.7574,8.7714,8.7226,8.7295,72510.0
2017-06-02 09:45:00,12.52,12.56,12.48,12.55,164356.0,8.7365,8.7644,8.7086,8.7574,164356.0
2017-06-02 09:50:00,12.55,12.56,12.51,12.54,314640.0,8.7574,8.7644,8.7295,8.7505,314640.0
2017-06-02 09:55:00,12.54,12.57,12.5,12.53,66010.0,8.7505,8.7714,8.7226,8.7435,66010.0
2017-06-02 10:00:00,12.53,12.59,12.52,12.58,95033.0,8.7435,8.7854,8.7365,8.7784,95033.0
2017-06-02 10:05:00,12.57,12.58,12.55,12.57,62758.0,8.7714,8.7784,8.7574,8.7714,62758.0
2017-06-02 10:10:00,12.57,12.58,12.54,12.54,41296.0,8.7714,8.7784,8.7505,8.7505,41296.0
2017-06-02 10:15:00,12.55,12.56,12.53,12.54,44182.0,8.7574,8.7644,8.7435,8.7505,44182.0
2017-06-02 10:20:00,12.54,12.56,12.53,12.54,41737.0,8.7505,8.7644,8.7435,8.7505,41737.0
2017-06-02 10:25:00,12.54,12.56,12.53,12.54,51505.0,8.7505,8.7644,8.7435,8.7505,51505.0
2017-06-02 10:30:00,12.55,12.58,12.54,12.56,42066.0,8.7574,8.7784,8.7505,8.7644,42066.0
2017-06-02 10:35:00,12.57,12.59,12.56,12.58,34360.0,8.7714,8.7854,8.7644,8.7784,34360.0
2017-06-02 10:40:00,12.58,12.6,12.57,12.6,43764.0,8.7784,8.7923,8.7714,8.7923,43764.0
2017-06-02 10:45:00,12.59,12.62,12.59,12.62,53582.0,8.7854,8.8063,8.7854,8.8063,53582.0
2017-06-02 10:50:00,12.61,12.65,12.6,12.62,113028.0,8.7993,8.8272,8.7923,8.8063,113028.0
2017-06-02 10:55:00,12.63,12.65,12.62,12.63,72919.0,8.8133,8.8272,8.8063,8.8133,72919.0
2017-06-02 11:00:00,12.63,12.64,12.61,12.63,45058.0,8.8133,8.8203,8.7993,8.8133,45058.0
2017-06-02 11:05:00,12.63,12.63,12.6,12.6,35594.0,8.8133,8.8133,8.7923,8.7923,35594.0
2017-06-02 11:10:00,12.6,12.61,12.58,12.59,76825.0,8.7923,8.7993,8.7784,8.7854,76825.0
2017-06-02 11:15:00,12.59,12.59,12.55,12.55,119957.0,8.7854,8.7854,8.7574,8.7574,119957.0
2017-06-02 11:20:00,12.56,12.57,12.54,12.55,29741.0,8.7644,8.7714,8.7505,8.7574,29741.0
2017-06-02 11:25:00,12.55,12.57,12.55,12.56,51800.0,8.7574,8.7714,8.7574,8.7644,51800.0
2017-06-02 11:30:00,12.57,12.58,12.55,12.55,51778.0,8.7714,8.7784,8.7574,8.7574,51778.0
2017-06-02 11:35:00,12.56,12.57,12.55,12.56,30884.0,8.7644,8.7714,8.7574,8.7644,30884.0
2017-06-02 11:40:00,12.57,12.59,12.56,12.58,61008.0,8.7714,8.7854,8.7644,8.7784,61008.0
2017-06-02 11:45:00,12.59,12.61,12.58,12.59,34348.0,8.7854,8.7993,8.7784,8.7854,34348.0
2017-06-02 11:50:00,12.59,12.63,12.59,12.63,21364.0,8.7854,8.8133,8.7854,8.8133,21364.0
2017-06-02 11:55:00,12.63,12.65,12.62,12.64,66803.0,8.8133,8.8272,8.8063,8.8203,66803.0
2017-06-02 12:00:00,12.63,12.64,12.6,12.61,41056.0,8.8133,8.8203,8.7923,8.7993,41056.0
2017-06-02 12:05:00,12.61,12.63,12.6,12.62,43578.0,8.7993,8.8133,8.7923,8.8063,43578.0
2017-06-02 12:10:00,12.62,12.63,12.61,12.63,29733.0,8.8063,8.8133,8.7993,8.8133,29733.0
2017-06-02 12:15:00,12.63,12.66,12.63,12.65,51699.0,8.8133,8.8342,8.8133,8.8272,51699.0
2017-06-02 12:20:00,12.66,12.67,12.64,12.67,35336.0,8.8342,8.8412,8.8203,8.8412,35336.0
2017-06-02 12:25:00,12.66,12.67,12.65,12.67,24060.0,8.8342,8.8412,8.8272,8.8412,24060.0
2017-06-02 12:30:00,12.66,12.66,12.64,12.65,19841.0,8.8342,8.8342,8.8203,8.8272,19841.0
2017-06-02 12:35:00,12.64,12.65,12.62,12.63,21864.0,8.8203,8.8272,8.8063,8.8133,21864.0
2017-06-02 12:40:00,12.63,12.63,12.62,12.63,7600.0,8.8133,8.8133,8.8063,8.8133,7600.0
2017-06-02 12:45:00,12.63,12.63,12.61,12.63,44412.0,8.8133,8.8133,8.7993,8.8133,44412.0
2017-06-02 12:50:00,12.63,12.64,12.62,12.63,36582.0,8.8133,8.8203,8.8063,8.8133,36582.0
2017-06-02 12:55:00,12.63,12.64,12.62,12.63,31947.0,8.8133,8.8203,8.8063,8.8133,31947.0
2017-06-02 13:00:00,12.63,12.64,12.62,12.63,19040.0,8.8133,8.8203,8.8063,8.8133,19040.0
2017-06-02 13:05:00,12.63,12.64,12.62,12.63,42181.0,8.8133,8.8203,8.8063,8.8133,42181.0
2017-06-02 13:10:00,12.63,12.65,12.63,12.65,14506.0,8.8133,8.8272,8.8133,8.8272,14506.0
2017-06-02 13:15:00,12.65,12.65,12.63,12.64,56999.0,8.8272,8.8272,8.8133,8.8203,56999.0
2017-06-02 13:20:00,12.64,12.64,12.62,12.63,17300.0,8.8203,8.8203,8.8063,8.8133,17300.0
2017-06-02 13:25:00,12.63,12.64,12.62,12.64,12512.0,8.8133,8.8203,8.8063,8.8203,12512.0
2017-06-02 13:30:00,12.64,12.65,12.63,12.65,23262.0,8.8203,8.8272,8.8133,8.8272,23262.0
2017-06-02 13:35:00,12.65,12.66,12.64,12.65,56266.0,8.8272,8.8342,8.8203,8.8272,56266.0
2017-06-02 13:40:00,12.65,12.66,12.64,12.66,31061.0,8.8272,8.8342,8.8203,8.8342,31061.0
2017-06-02 13:45:00,12.65,12.66,12.64,12.64,22640.0,8.8272,8.8342,8.8203,8.8203,22640.0
2017-06-02 13:50:00,12.64,12.66,12.64,12.66,25500.0,8.8203,8.8342,8.8203,8.8342,25500.0
2017-06-02 13:55:00,12.65,12.66,12.64,12.66,32470.0,8.8272,8.8342,8.8203,8.8342,32470.0
2017-06-02 14:00:00,12.66,12.66,12.64,12.66,54285.0,8.8342,8.8342,8.8203,8.8342,54285.0
2017-06-02 14:05:00,12.66,12.66,12.65,12.66,48278.0,8.8342,8.8342,8.8272,8.8342,48278.0
2017-06-02 14:10:00,12.66,12.66,12.65,12.66,20598.0,8.8342,8.8342,8.8272,8.8342,20598.0
2017-06-02 14:15:00,12.66,12.68,12.65,12.68,48267.0,8.8342,8.8482,8.8272,8.8482,48267.0
2017-06-02 14:20:00,12.68,12.68,12.66,12.67,51849.0,8.8482,8.8482,8.8342,8.8412,51849.0
2017-06-02 14:25:00,12.67,12.68,12.64,12.64,99419.0,8.8412,8.8482,8.8203,8.8203,99419.0
2017-06-02 14:30:00,12.65,12.66,12.64,12.65,35765.0,8.8272,8.8342,8.8203,8.8272,35765.0
2017-06-02 14:35:00,12.66,12.67,12.65,12.66,55533.0,8.8342,8.8412,8.8272,8.8342,55533.0
2017-06-02 14:40:00,12.65,12.66,12.61,12.62,65960.0,8.8272,8.8342,8.7993,8.8063,65960.0
2017-06-02 14:45:00,12.62,12.63,12.61,12.62,28337.0,8.8063,8.8133,8.7993,8.8063,28337.0
2017-06-02 14:50:00,12.62,12.64,12.62,12.64,36925.0,8.8063,8.8203,8.8063,8.8203,36925.0
2017-06-02 14:55:00,12.64,12.65,12.63,12.64,39369.0,8.8203,8.8272,8.8133,8.8203,39369.0
2017-06-02 15:00:00,12.64,12.66,12.63,12.66,35203.0,8.8203,8.8342,8.8133,8.8342,35203.0
2017-06-02 15:05:00,12.66,12.66,12.65,12.66,16463.0,8.8342,8.8342,8.8272,8.8342,16463.0
2017-06-02 15:10:00,12.65,12.66,12.63,12.64,61986.0,8.8272,8.8342,8.8133,8.8203,61986.0
2017-06-02 15:15:00,12.63,12.64,12.62,12.64,37630.0,8.8133,8.8203,8.8063,8.8203,37630.0
2017-06-02 15:20:00,12.64,12.65,12.63,12.65,62874.0,8.8203,8.8272,8.8133,8.8272,62874.0
2017-06-02 15:25:00,12.64,12.64,12.62,12.62,45568.0,8.8203,8.8203,8.8063,8.8063,45568.0
2017-06-02 15:30:00,12.62,12.64,12.62,12.62,105803.0,8.8063,8.8203,8.8063,8.8063,105803.0
2017-06-02 15:35:00,12.63,12.64,12.61,12.63,134139.0,8.8133,8.8203,8.7993,8.8133,134139.0
2017-06-02 15:40:00,12.63,12.64,12.6,12.61,122216.0,8.8133,8.8203,8.7923,8.7993,122216.0
2017-06-02 15:45:00,12.62,12.62,12.59,12.59,79048.0,8.8063,8.8063,8.7854,8.7854,79048.0
2017-06-02 15:50:00,12.6,12.61,12.58,12.59,273296.0,8.7923,8.7993,8.7784,8.7854,273296.0
2017-06-02 15:55:00,12.59,12.6,12.57,12.58,476095.0,8.7854,8.7923,8.7714,8.7784,476095.0
2017-06-05 09:30:00,12.57,12.61,12.57,12.6,118532.0,8.7714,8.7993,8.7714,8.7923,118532.0
2017-06-05 09:35:00,12.59,12.64,12.58,12.6,92985.0,8.7854,8.8203,8.7784,8.7923,92985.0
2017-06-05 09:40:00,12.6,12.62,12.57,12.6,77325.0,8.7923,8.8063,8.7714,8.7923,77325.0
2017-06-05 09:45:00,12.6,12.61,12.58,12.6,74858.0,8.7923,8.7993,8.7784,8.7923,74858.0
2017-06-05 09:50:00,12.6,12.61,12.58,12.6,53969.0,8.7923,8.7993,8.7784,8.7923,53969.0
2017-06-05 09:55:00,12.61,12.64,12.6,12.62,30759.0,8.7993,8.8203,8.7923,8.8063,30759.0
2017-06-05 10:00:00,12.61,12.66,12.61,12.63,54720.0,8.7993,8.8342,8.7993,8.8133,54720.0
2017-06-05 10:05:00,12.63,12.65,12.62,12.65,116120.0,8.8133,8.8272,8.8063,8.8272,116120.0
2017-06-05 10:10:00,12.65,12.66,12.63,12.65,60143.0,8.8272,8.8342,8.8133,8.8272,60143.0
2017-06-05 10:15:00,12.65,12.66,12.64,12.65,33868.0,8.8272,8.8342,8.8203,8.8272,33868.0
2017-06-05 10:20:00,12.65,12.67,12.64,12.65,62802.0,8.8272,8.8412,8.8203,8.8272,62802.0
2017-06-05 10:25:00,12.65,12.67,12.65,12.65,101586.0,8.8272,8.8412,8.8272,8.8272,101586.0
2017-06-05 10:30:00,12.65,12.67,12.65,12.65,36008.0,8.8272,8.8412,8.8272,8.8272,36008.0
2017-06-05 10:35:00,12.66,12.67,12.64,12.65,68525.0,8.8342,8.8412,8.8203,8.8272,68525.0
2017-06-05 10:40:00,12.66,12.69,12.65,12.69,76392.0,8.8342,8.8551,8.8272,8.8551,76392.0
2017-06-05 10:45:00,12.7,12.7,12.68,12.7,48699.0,8.8621,8.8621,8.8482,8.8621,48699.0
2017-06-05 10:50:00,12.69,12.7,12.68,12.69,48708.0,8.8551,8.8621,8.8482,8.8551,48708.0
2017-06-05 10:55:00,12.7,12.71,12.69,12.7,68513.0,8.8621,8.8691,8.8551,8.8621,68513.0
2017-06-05 11:00:00,12.7,12.7,12.67,12.68,56920.0,8.8621,8.8621,8.8412,8.8482,56920.0
2017-06-05 11:05:00,12.68,12.71,12.67,12.7,60677.0,8.8482,8.8691,8.8412,8.8621,60677.0
2017-06-05 11:10:00,12.7,12.73,12.7,12.71,95195.0,8.8621,8.8831,8.8621,8.8691,95195.0
2017-06-05 11:15:00,12.71,12.73,12.71,12.73,36908.0,8.8691,8.8831,8.8691,8.8831,36908.0
2017-06-05 11:20:00,12.72,12.73,12.71,12.72,304597.0,8.8761,8.8831,8.8691,8.8761,304597.0
2017-06-05 11:25:00,12.72,12.73,12.7,12.71,127958.0,8.8761,8.8831,8.8621,8.8691,127958.0
2017-06-05 11:30:00,12.71,12.73,12.69,12.7,145935.0,8.8691,8.8831,8.8551,8.8621,145935.0
2017-06-05 11:35:00,12.69,12.7,12.68,12.7,20094.0,8.8551,8.8621,8.8482,8.8621,20094.0
2017-06-05 11:40:00,12.7,12.7,12.68,12.68,36013.0,8.8621,8.8621,8.8482,8.8482,36013.0
2017-06-05 11:45:00,12.69,12.69,12.65,12.66,30964.0,8.8551,8.8551,8.8272,8.8342,30964.0
2017-06-05 11:50:00,12.66,12.68,12.65,12.68,25934.0,8.8342,8.8482,8.8272,8.8482,25934.0
2017-06-05 11:55:00,12.67,12.69,12.66,12.68,35445.0,8.8412,8.8551,8.8342,8.8482,35445.0
2017-06-05 12:00:00,12.68,12.72,12.68,12.71,39720.0,8.8482,8.8761,8.8482,8.8691,39720.0
2017-06-05 12:05:00,12.71,12.73,12.7,12.71,41241.0,8.8691,8.8831,8.8621,8.8691,41241.0
2017-06-05 12:10:00,12.71,12.71,12.69,12.7,38382.0,8.8691,8.8691,8.8551,8.8621,38382.0
2017-06-05 12:15:00,12.69,12.7,12.67,12.69,38300.0,8.8551,8.8621,8.8412,8.8551,38300.0
2017-06-05 12:20:00,12.69,12.7,12.68,12.7,24363.0,8.8551,8.8621,8.8482,8.8621,24363.0
2017-06-05 12:25:00,12.7,12.7,12.68,12.7,31617.0,8.8621,8.8621,8.8482,8.8621,31617.0
2017-06-05 12:30:00,12.69,12.7,12.68,12.69,43101.0,8.8551,8.8621,8.8482,8.8551,43101.0
2017-06-05 12:35:00,12.69,12.69,12.68,12.68,52958.0,8.8551,8.8551,8.8482,8.8482,52958.0
2017-06-05 12:40:00,12.68,12.69,12.67,12.68,27879.0,8.8482,8.8551,8.8412,8.8482,27879.0
2017-06-05 12:45:00,12.69,12.7,12.69,12.69,20453.0,8.8551,8.8621,8.8551,8.8551,20453.0
2017-06-05 12:50:00,12.69,12.72,12.69,12.7,30503.0,8.8551,8.8761,8.8551,8.8621,30503.0
2017-06-05 12:55:00,12.7,12.72,12.7,12.72,9790.0,8.8621,8.8761,8.8621,8.8761,9790.0
2017-06-05 13:00:00,12.72,12.73,12.72,12.72,47238.0,8.8761,8.8831,8.8761,8.8761,47238.0
2017-06-05 13:05:00,12.72,12.73,12.71,12.71,49635.0,8.8761,8.8831,8.8691,8.8691,49635.0
2017-06-05 13:10:00,12.71,12.72,12.71,12.72,17430.0,8.8691,8.8761,8.8691,8.8761,17430.0
2017-06-05 13:15:00,12.72,12.72,12.7,12.7,28687.0,8.8761,8.8761,8.8621,8.8621,28687.0
2017-06-05 13:20:00,12.7,12.71,12.69,12.7,29488.0,8.8621,8.8691,8.8551,8.8621,29488.0
2017-06-05 13:25:00,12.7,12.71,12.69,12.7,23329.0,8.8621,8.8691,8.8551,8.8621,23329.0
2017-06-05 13:30:00,12.7,12.7,12.67,12.68,76804.0,8.8621,8.8621,8.8412,8.8482,76804.0
2017-06-05 13:35:00,12.68,12.68,12.66,12.67,27718.0,8.8482,8.8482,8.8342,8.8412,27718.0
2017-06-05 13:40:00,12.68,12.68,12.66,12.67,24660.0,8.8482,8.8482,8.8342,8.8412,24660.0
2017-06-05 13:45:00,12.67,12.67,12.66,12.67,11654.0,8.8412,8.8412,8.8342,8.8412,11654.0
2017-06-05 13:50:00,12.66,12.68,12.65,12.65,82180.0,8.8342,8.8482,8.8272,8.8272,82180.0
2017-06-05 13:55:00,12.66,12.66,12.64,12.65,169212.0,8.8342,8.8342,8.8203,8.8272,169212.0
2017-06-05 14:00:00,12.65,12.66,12.65,12.65,16504.0,8.8272,8.8342,8.8272,8.8272,16504.0
2017-06-05 14:05:00,12.65,12.66,12.64,12.65,42685.0,8.8272,8.8342,8.8203,8.8272,42685.0
2017-06-05 14:10:00,12.65,12.65,12.64,12.65,18337.0,8.8272,8.8272,8.8203,8.8272,18337.0
2017-06-05 14:15:00,12.65,12.65,12.63,12.64,37413.0,8.8272,8.8272,8.8133,8.8203,37413.0
2017-06-05 14:20:00,12.64,12.67,12.64,12.66,44243.0,8.8203,8.8412,8.8203,8.8342,44243.0
2017-06-05 14:25:00,12.66,12.67,12.65,12.67,12898.0,8.8342,8.8412,8.8272,8.8412,12898.0
2017-06-05 14:30:00,12.66,12.67,12.65,12.66,35112.0,8.8342,8.8412,8.8272,8.8342,35112.0
2017-06-05 14:35:00,12.66,12.67,12.65,12.67,22575.0,8.8342,8.8412,8.8272,8.8412,22575.0
2017-06-05 14:40:00,12.67,12.68,12.66,12.68,35400.0,8.8412,8.8482,8.8342,8.8482,35400.0
2017-06-05 14:45:00,12.68,12.69,12.67,12.68,50681.0,8.8482,8.8551,8.8412,8.8482,50681.0
2017-06-05 14:50:00,12.68,12.69,12.67,12.67,29297.0,8.8482,8.8551,8.8412,8.8412,29297.0
2017-06-05 14:55:00,12.68,12.68,12.66,12.67,22279.0,8.8482,8.8482,8.8342,8.8412,22279.0
2017-06-05 15:00:00,12.66,12.67,12.64,12.64,40701.0,8.8342,8.8412,8.8203,8.8203,40701.0
2017-06-05 15:05:00,12.65,12.65,12.63,12.63,69651.0,8.8272,8.8272,8.8133,8.8133,69651.0
2017-06-05 15:10:00,12.63,12.64,12.63,12.63,16708.0,8.8133,8.8203,8.8133,8.8133,16708.0
2017-06-05 15:15:00,12.63,12.64,12.61,12.62,49308.0,8.8133,8.8203,8.7993,8.8063,49308.0
2017-06-05 15:20:00,12.61,12.62,12.6,12.6,114229.0,8.7993,8.8063,8.7923,8.7923,114229.0
2017-06-05 15:25:00,12.6,12.62,12.59,12.6,425902.0,8.7923,8.8063,8.7854,8.7923,425902.0
2017-06-05 15:30:00,12.61,12.61,12.59,12.59,42466.0,8.7993,8.7993,8.7854,8.7854,42466.0
2017-06-05 15:35:00,12.6,12.6,12.58,12.59,77023.0,8.7923,8.7923,8.7784,8.7854,77023.0
2017-06-05 15:40:00,12.58,12.59,12.56,12.59,145746.0,8.7784,8.7854,8.7644,8.7854,145746.0
2017-06-05 15:45:00,12.58,12.59,12.56,12.57,128703.0,8.7784,8.7854,8.7644,8.7714,128703.0
2017-06-05 15:50:00,12.57,12.57,12.56,12.57,129967.0,8.7714,8.7714,8.7644,8.7714,129967.0
2017-06-05 15:55:00,12.57,12.58,12.56,12.57,361523.0,8.7714,8.7784,8.7644,8.7714,361523.0
2017-06-06 09:30:00,12.47,12.49,12.42,12.42,278361.0,8.7016,8.7156,8.6667,8.6667,278361.0
2017-06-06 09:35:00,12.42,12.43,12.34,12.35,394113.0,8.6667,8.6737,8.6109,8.6179,394113.0
2017-06-06 09:40:00,12.35,12.37,12.32,12.34,516839.0,8.6179,8.6318,8.597,8.6109,516839.0
2017-06-06 09:45:00,12.34,12.35,12.32,12.34,654168.0,8.6109,8.6179,8.597,8.6109,654168.0
2017-06-06 09:50:00,12.35,12.37,12.33,12.37,98867.0,8.6179,8.6318,8.6039,8.6318,98867.0
2017-06-06 09:55:00,12.37,12.41,12.36,12.4,75655.0,8.6318,8.6598,8.6249,8.6528,75655.0
2017-06-06 10:00:00,12.4,12.41,12.37,12.38,179638.0,8.6528,8.6598,8.6318,8.6388,179638.0
2017-06-06 10:05:00,12.38,12.39,12.36,12.36,279043.0,8.6388,8.6458,8.6249,8.6249,279043.0
2017-06-06 10:10:00,12.37,12.43,12.36,12.43,717117.0,8.6318,8.6737,8.6249,8.6737,717117.0
2017-06-06 10:15:00,12.43,12.48,12.43,12.47,92285.0,8.6737,8.7086,8.6737,8.7016,92285.0
2017-06-06 10:20:00,12.47,12.49,12.46,12.47,98094.0,8.7016,8.7156,8.6946,8.7016,98094.0
2017-06-06 10:25:00,12.48,12.49,12.46,12.48,185417.0,8.7086,8.7156,8.6946,8.7086,185417.0
2017-06-06 10:30:00,12.47,12.48,12.44,12.45,208653.0,8.7016,8.7086,8.6807,8.6877,208653.0
2017-06-06 10:35:00,12.45,12.45,12.42,12.43,43344.0,8.6877,8.6877,8.6667,8.6737,43344.0
2017-06-06 10:40:00,12.43,12.47,12.43,12.47,40796.0,8.6737,8.7016,8.6737,8.7016,40796.0
2017-06-06 10:45:00,12.47,12.48,12.45,12.47,136673.0,8.7016,8.7086,8.6877,8.7016,136673.0
2017-06-06 10:50:00,12.47,12.48,12.46,12.46,242220.0,8.7016,8.7086,8.6946,8.6946,242220.0
2017-06-06 10:55:00,12.46,12.47,12.43,12.43,71318.0,8.6946,8.7016,8.6737,8.6737,71318.0
2017-06-06 11:00:00,12.43,12.44,12.41,12.42,38103.0,8.6737,8.6807,8.6598,8.6667,38103.0
2017-06-06 11:05:00,12.42,12.42,12.4,12.42,90299.0,8.6667,8.6667,8.6528,8.6667,90299.0
2017-06-06 11:10:00,12.42,12.42,12.41,12.42,58894.0,8.6667,8.6667,8.6598,8.6667,58894.0
2017-06-06 11:15:00,12.42,12.44,12.41,12.43,55430.0,8.6667,8.6807,8.6598,8.6737,55430.0
2017-06-06 11:20:00,12.44,12.44,12.42,12.44,58187.0,8.6807,8.6807,8.6667,8.6807,58187.0
2017-06-06 11:25:00,12.44,12.44,12.42,12.43,33820.0,8.6807,8.6807,8.6667,8.6737,33820.0
2017-06-06 11:30:00,12.43,12.46,12.43,12.45,65515.0,8.6737,8.6946,8.6737,8.6877,65515.0
2017-06-06 11:35:00,12.45,12.47,12.45,12.46,61896.0,8.6877,8.7016,8.6877,8.6946,61896.0
2017-06-06 11:40:00,12.46,12.48,12.44,12.45,91664.0,8.6946,8.7086,8.6807,8.6877,91664.0
2017-06-06 11:45:00,12.45,12.46,12.44,12.44,34155.0,8.6877,8.6946,8.6807,8.6807,34155.0
2017-06-06 11:50:00,12.44,12.45,12.43,12.45,61033.0,8.6807,8.6877,8.6737,8.6877,61033.0
2017-06-06 11:55:00,12.44,12.45,12.43,12.44,136427.0,8.6807,8.6877,8.6737,8.6807,136427.0
2017-06-06 12:00:00,12.44,12.46,12.43,12.45,28516.0,8.6807,8.6946,8.6737,8.6877,28516.0
2017-06-06 12:05:00,12.46,12.48,12.45,12.46,36003.0,8.6946,8.7086,8.6877,8.6946,36003.0
2017-06-06 12:10:00,12.46,12.48,12.46,12.46,54355.0,8.6946,8.7086,8.6946,8.6946,54355.0
2017-06-06 12:15:00,12.47,12.48,12.46,12.46,254293.0,8.7016,8.7086,8.6946,8.6946,254293.0
2017-06-06 12:20:00,12.46,12.47,12.43,12.44,332089.0,8.6946,8.7016,8.6737,8.6807,332089.0
2017-06-06 12:25:00,12.44,12.45,12.41,12.42,112018.0,8.6807,8.6877,8.6598,8.6667,112018.0
2017-06-06 12:30:00,12.42,12.42,12.4,12.42,103790.0,8.6667,8.6667,8.6528,8.6667,103790.0
2017-06-06 12:35:00,12.41,12.43,12.4,12.4,57264.0,8.6598,8.6737,8.6528,8.6528,57264.0
2017-06-06 12:40:00,12.41,12.42,12.4,12.4,94836.0,8.6598,8.6667,8.6528,8.6528,94836.0
2017-06-06 12:45:00,12.41,12.42,12.4,12.41,87199.0,8.6598,8.6667,8.6528,8.6598,87199.0
2017-06-06 12:50:00,12.41,12.41,12.39,12.41,87026.0,8.6598,8.6598,8.6458,8.6598,87026.0
2017-06-06 12:55:00,12.41,12.41,12.39,12.39,73902.0,8.6598,8.6598,8.6458,8.6458,73902.0
2017-06-06 13:00:00,12.4,12.41,12.39,12.4,64414.0,8.6528,8.6598,8.6458,8.6528,64414.0
2017-06-06 13:05:00,12.4,12.41,12.39,12.4,18977.0,8.6528,8.6598,8.6458,8.6528,18977.0
2017-06-06 13:10:00,12.39,12.4,12.38,12.38,27833.0,8.6458,8.6528,8.6388,8.6388,27833.0
2017-06-06 13:15:00,12.38,12.39,12.38,12.38,15667.0,8.6388,8.6458,8.6388,8.6388,15667.0
2017-06-06 13:20:00,12.39,12.41,12.38,12.4,70797.0,8.6458,8.6598,8.6388,8.6528,70797.0
2017-06-06 13:25:00,12.4,12.41,12.39,12.41,20652.0,8.6528,8.6598,8.6458,8.6598,20652.0
2017-06-06 13:30:00,12.41,12.41,12.39,12.39,25494.0,8.6598,8.6598,8.6458,8.6458,25494.0
2017-06-06 13:35:00,12.4,12.42,12.39,12.41,23873.0,8.6528,8.6667,8.6458,8.6598,23873.0
2017-06-06 13:40:00,12.42,12.42,12.41,12.41,37001.0,8.6667,8.6667,8.6598,8.6598,37001.0
2017-06-06 13:45:00,12.42,12.42,12.41,12.42,21346.0,8.6667,8.6667,8.6598,8.6667,21346.0
2017-06-06 13:50:00,12.42,12.43,12.41,12.42,74890.0,8.6667,8.6737,8.6598,8.6667,74890.0
2017-06-06 13:55:00,12.42,12.43,12.41,12.43,22239.0,8.6667,8.6737,8.6598,8.6737,22239.0
2017-06-06 14:00:00,12.43,12.46,12.42,12.46,69300.0,8.6737,8.6946,8.6667,8.6946,69300.0
2017-06-06 14:05:00,12.46,12.47,12.45,12.46,68812.0,8.6946,8.7016,8.6877,8.6946,68812.0
2017-06-06 14:10:00,12.46,12.47,12.45,12.46,57098.0,8.6946,8.7016,8.6877,8.6946,57098.0
2017-06-06 14:15:00,12.46,12.48,12.45,12.48,35565.0,8.6946,8.7086,8.6877,8.7086,35565.0
2017-06-06 14:20:00,12.48,12.48,12.46,12.46,26218.0,8.7086,8.7086,8.6946,8.6946,26218.0
2017-06-06 14:25:00,12.46,12.47,12.46,12.47,18554.0,8.6946,8.7016,8.6946,8.7016,18554.0
2017-06-06 14:30:00,12.46,12.5,12.46,12.5,57868.0,8.6946,8.7226,8.6946,8.7226,57868.0
2017-06-06 14:35:00,12.5,12.51,12.48,12.49,175354.0,8.7226,8.7295,8.7086,8.7156,175354.0
2017-06-06 14:40:00,12.49,12.51,12.48,12.51,71220.0,8.7156,8.7295,8.7086,8.7295,71220.0
2017-06-06 14:45:00,12.51,12.52,12.5,12.52,35312.0,8.7295,8.7365,8.7226,8.7365,35312.0
2017-06-06 14:50:00,12.52,12.52,12.51,12.52,24898.0,8.7365,8.7365,8.7295,8.7365,24898.0
2017-06-06 14:55:00,12.52,12.52,12.49,12.5,49193.0,8.7365,8.7365,8.7156,8.7226,49193.0
2017-06-06 15:00:00,12.5,12.51,12.49,12.5,65549.0,8.7226,8.7295,8.7156,8.7226,65549.0
2017-06-06 15:05:00,12.5,12.51,12.49,12.51,37025.0,8.7226,8.7295,8.7156,8.7295,37025.0
2017-06-06 15:10:00,12.51,12.51,12.48,12.5,97857.0,8.7295,8.7295,8.7086,8.7226,97857.0
2017-06-06 15:15:00,12.5,12.5,12.48,12.49,41392.0,8.7226,8.7226,8.7086,8.7156,41392.0
2017-06-06 15:20:00,12.48,12.49,12.48,12.49,32931.0,8.7086,8.7156,8.7086,8.7156,32931.0
2017-06-06 15:25:00,12.48,12.5,12.48,12.49,58753.0,8.7086,8.7226,8.7086,8.7156,58753.0
2017-06-06 15:30:00,12.49,12.5,12.47,12.48,137579.0,8.7156,8.7226,8.7016,8.7086,137579.0
2017-06-06 15:35:00,12.47,12.49,12.47,12.49,75824.0,8.7016,8.7156,8.7016,8.7156,75824.0
2017-06-06 15:40:00,12.48,12.49,12.47,12.47,44558.0,8.7086,8.7156,8.7016,8.7016,44558.0
2017-06-06 15:45:00,12.47,12.48,12.46,12.46,75477.0,8.7016,8.7086,8.6946,8.6946,75477.0
2017-06-06 15:50:00,12.46,12.47,12.45,12.45,170565.0,8.6946,8.7016,8.6877,8.6877,170565.0
2017-06-06 15:55:00,12.46,12.46,12.45,12.45,273005.0,8.6946,8.6946,8.6877,8.6877,273005.0
2017-06-07 09:30:00,12.51,12.54,12.45,12.49,144899.0,8.7295,8.7505,8.6877,8.7156,144899.0
2017-06-07 09:35:00,12.49,12.54,12.49,12.52,106295.0,8.7156,8.7505,8.7156,8.7365,106295.0
2017-06-07 09:40:00,12.52,12.56,12.52,12.53,82794.0,8.7365,8.7644,8.7365,8.7435,82794.0
2017-06-07 09:45:00,12.54,12.58,12.53,12.56,79278.0,8.7505,8.7784,8.7435,8.7644,79278.0
2017-06-07 09:50:00,12.56,12.59,12.52,12.59,86416.0,8.7644,8.7854,8.7365,8.7854,86416.0
2017-06-07 09:55:00,12.58,12.59,12.55,12.57,338943.0,8.7784,8.7854,8.7574,8.7714,338943.0
2017-06-07 10:00:00,12.57,12.58,12.54,12.54,528228.0,8.7714,8.7784,8.7505,8.7505,528228.0
2017-06-07 10:05:00,12.55,12.55,12.51,12.53,61059.0,8.7574,8.7574,8.7295,8.7435,61059.0
2017-06-07 10:10:00,12.53,12.56,12.53,12.56,112707.0,8.7435,8.7644,8.7435,8.7644,112707.0
2017-06-07 10:15:00,12.55,12.59,12.54,12.58,234392.0,8.7574,8.7854,8.7505,8.7784,234392.0
2017-06-07 10:20:00,12.57,12.58,12.55,12.57,105379.0,8.7714,8.7784,8.7574,8.7714,105379.0
2017-06-07 10:25:00,12.57,12.59,12.55,12.59,148464.0,8.7714,8.7854,8.7574,8.7854,148464.0
2017-06-07 10:30:00,12.59,12.6,12.54,12.56,142348.0,8.7854,8.7923,8.7505,8.7644,142348.0
2017-06-07 10:35:00,12.56,12.57,12.54,12.57,119196.0,8.7644,8.7714,8.7505,8.7714,119196.0
2017-06-07 10:40:00,12.56,12.59,12.55,12.58,74392.0,8.7644,8.7854,8.7574,8.7784,74392.0
2017-06-07 10:45:00,12.58,12.62,12.58,12.61,114271.0,8.7784,8.8063,8.7784,8.7993,114271.0
2017-06-07 10:50:00,12.61,12.61,12.59,12.61,37206.0,8.7993,8.7993,8.7854,8.7993,37206.0
2017-06-07 10:55:00,12.61,12.64,12.6,12.61,449076.0,8.7993,8.8203,8.7923,8.7993,449076.0
2017-06-07 11:00:00,12.6,12.61,12.59,12.6,33273.0,8.7923,8.7993,8.7854,8.7923,33273.0
2017-06-07 11:05:00,12.61,12.61,12.56,12.56,75831.0,8.7993,8.7993,8.7644,8.7644,75831.0
2017-06-07 11:10:00,12.57,12.59,12.55,12.58,63911.0,8.7714,8.7854,8.7574,8.7784,63911.0
2017-06-07 11:15:00,12.59,12.61,12.58,12.6,194417.0,8.7854,8.7993,8.7784,8.7923,194417.0
2017-06-07 11:20:00,12.6,12.61,12.59,12.6,61502.0,8.7923,8.7993,8.7854,8.7923,61502.0
2017-06-07 11:25:00,12.6,12.6,12.56,12.57,84728.0,8.7923,8.7923,8.7644,8.7714,84728.0
2017-06-07 11:30:00,12.57,12.58,12.56,12.57,41203.0,8.7714,8.7784,8.7644,8.7714,41203.0
2017-06-07 11:35:00,12.57,12.59,12.57,12.58,29800.0,8.7714,8.7854,8.7714,8.7784,29800.0
2017-06-07 11:40:00,12.58,12.59,12.57,12.58,68094.0,8.7784,8.7854,8.7714,8.7784,68094.0
2017-06-07 11:45:00,12.57,12.58,12.56,12.58,77321.0,8.7714,8.7784,8.7644,8.7784,77321.0
2017-06-07 11:50:00,12.57,12.62,12.57,12.61,57053.0,8.7714,8.8063,8.7714,8.7993,57053.0
2017-06-07 11:55:00,12.61,12.63,12.6,12.62,72908.0,8.7993,8.8133,8.7923,8.8063,72908.0
2017-06-07 12:00:00,12.62,12.63,12.61,12.63,49322.0,8.8063,8.8133,8.7993,8.8133,49322.0
2017-06-07 12:05:00,12.63,12.65,12.62,12.63,72867.0,8.8133,8.8272,8.8063,8.8133,72867.0
2017-06-07 12:10:00,12.63,12.64,12.62,12.63,74638.0,8.8133,8.8203,8.8063,8.8133,74638.0
2017-06-07 12:15:00,12.63,12.65,12.62,12.65,306596.0,8.8133,8.8272,8.8063,8.8272,306596.0
2017-06-07 12:20:00,12.65,12.65,12.63,12.64,165584.0,8.8272,8.8272,8.8133,8.8203,165584.0
2017-06-07 12:25:00,12.64,12.65,12.63,12.63,195532.0,8.8203,8.8272,8.8133,8.8133,195532.0
2017-06-07 12:30:00,12.63,12.64,12.62,12.63,222551.0,8.8133,8.8203,8.8063,8.8133,222551.0
2017-06-07 12:35:00,12.63,12.63,12.6,12.61,47920.0,8.8133,8.8133,8.7923,8.7993,47920.0
2017-06-07 12:40:00,12.61,12.61,12.6,12.61,15336.0,8.7993,8.7993,8.7923,8.7993,15336.0
2017-06-07 12:45:00,12.61,12.61,12.57,12.59,78285.0,8.7993,8.7993,8.7714,8.7854,78285.0
2017-06-07 12:50:00,12.59,12.59,12.56,12.56,51752.0,8.7854,8.7854,8.7644,8.7644,51752.0
2017-06-07 12:55:00,12.57,12.58,12.56,12.58,52629.0,8.7714,8.7784,8.7644,8.7784,52629.0
2017-06-07 13:00:00,12.58,12.6,12.57,12.6,57293.0,8.7784,8.7923,8.7714,8.7923,57293.0
2017-06-07 13:05:00,12.59,12.6,12.59,12.59,83223.0,8.7854,8.7923,8.7854,8.7854,83223.0
2017-06-07 13:10:00,12.59,12.59,12.58,12.59,27216.0,8.7854,8.7854,8.7784,8.7854,27216.0
2017-06-07 13:15:00,12.59,12.6,12.58,12.6,99800.0,8.7854,8.7923,8.7784,8.7923,99800.0
2017-06-07 13:20:00,12.6,12.61,12.58,12.61,34186.0,8.7923,8.7993,8.7784,8.7993,34186.0
2017-06-07 13:25:00,12.61,12.61,12.59,12.59,14281.0,8.7993,8.7993,8.7854,8.7854,14281.0
2017-06-07 13:30:00,12.6,12.6,12.57,12.57,30342.0,8.7923,8.7923,8.7714,8.7714,30342.0
2017-06-07 13:35:00,12.57,12.58,12.57,12.58,21196.0,8.7714,8.7784,8.7714,8.7784,21196.0
2017-06-07 13:40:00,12.58,12.6,12.57,12.58,189381.0,8.7784,8.7923,8.7714,8.7784,189381.0
2017-06-07 13:45:00,12.59,12.6,12.58,12.6,33843.0,8.7854,8.7923,8.7784,8.7923,33843.0
2017-06-07 13:50:00,12.6,12.61,12.59,12.61,14617.0,8.7923,8.7993,8.7854,8.7993,14617.0
2017-06-07 13:55:00,12.61,12.63,12.6,12.61,98199.0,8.7993,8.8133,8.7923,8.7993,98199.0
2017-06-07 14:00:00,12.62,12.65,12.61,12.65,49799.0,8.8063,8.8272,8.7993,8.8272,49799.0
2017-06-07 14:05:00,12.65,12.67,12.64,12.66,94774.0,8.8272,8.8412,8.8203,8.8342,94774.0
2017-06-07 14:10:00,12.65,12.66,12.64,12.65,53319.0,8.8272,8.8342,8.8203,8.8272,53319.0
2017-06-07 14:15:00,12.65,12.65,12.63,12.63,116860.0,8.8272,8.8272,8.8133,8.8133,116860.0
2017-06-07 14:20:00,12.63,12.65,12.62,12.63,237900.0,8.8133,8.8272,8.8063,8.8133,237900.0
2017-06-07 14:25:00,12.64,12.64,12.62,12.63,49159.0,8.8203,8.8203,8.8063,8.8133,49159.0
2017-06-07 14:30:00,12.64,12.66,12.64,12.66,163763.0,8.8203,8.8342,8.8203,8.8342,163763.0
2017-06-07 14:35:00,12.66,12.66,12.64,12.65,33479.0,8.8342,8.8342,8.8203,8.8272,33479.0
2017-06-07 14:40:00,12.65,12.65,12.62,12.63,212398.0,8.8272,8.8272,8.8063,8.8133,212398.0
2017-06-07 14:45:00,12.63,12.66,12.63,12.66,63196.0,8.8133,8.8342,8.8133,8.8342,63196.0
2017-06-07 14:50:00,12.66,12.67,12.65,12.67,76133.0,8.8342,8.8412,8.8272,8.8412,76133.0
2017-06-07 14:55:00,12.67,12.67,12.65,12.66,40367.0,8.8412,8.8412,8.8272,8.8342,40367.0
2017-06-07 15:00:00,12.66,12.66,12.64,12.64,57240.0,8.8342,8.8342,8.8203,8.8203,57240.0
2017-06-07 15:05:00,12.64,12.66,12.64,12.65,290930.0,8.8203,8.8342,8.8203,8.8272,290930.0
2017-06-07 15:10:00,12.65,12.66,12.64,12.66,546451.0,8.8272,8.8342,8.8203,8.8342,546451.0
2017-06-07 15:15:00,12.66,12.67,12.65,12.67,74986.0,8.8342,8.8412,8.8272,8.8412,74986.0
2017-06-07 15:20:00,12.67,12.67,12.66,12.67,47173.0,8.8412,8.8412,8.8342,8.8412,47173.0
2017-06-07 15:25:00,12.67,12.69,12.66,12.69,101180.0,8.8412,8.8551,8.8342,8.8551,101180.0
2017-06-07 15:30:00,12.69,12.7,12.68,12.68,97845.0,8.8551,8.8621,8.8482,8.8482,97845.0
2017-06-07 15:35:00,12.69,12.69,12.67,12.67,240447.0,8.8551,8.8551,8.8412,8.8412,240447.0
2017-06-07 15:40:00,12.67,12.7,12.67,12.7,386978.0,8.8412,8.8621,8.8412,8.8621,386978.0
2017-06-07 15:45:00,12.7,12.7,12.68,12.69,168662.0,8.8621,8.8621,8.8482,8.8551,168662.0
2017-06-07 15:50:00,12.69,12.7,12.67,12.68,259926.0,8.8551,8.8621,8.8412,8.8482,259926.0
2017-06-07 15:55:00,12.68,12.69,12.67,12.69,465384.0,8.8482,8.8551,8.8412,8.8551,465384.0
2017-06-08 09:30:00,12.66,12.67,12.6,12.62,157289.0,8.8342,8.8412,8.7923,8.8063,157289.0
2017-06-08 09:35:00,12.63,12.69,12.62,12.69,123684.0,8.8133,8.8551,8.8063,8.8551,123684.0
2017-06-08 09:40:00,12.7,12.78,12.7,12.78,228853.0,8.8621,8.9179,8.8621,8.9179,228853.0
2017-06-08 09:45:00,12.78,12.81,12.76,12.78,112459.0,8.9179,8.9389,8.904,8.9179,112459.0
2017-06-08 09:50:00,12.79,12.83,12.75,12.82,124456.0,8.9249,8.9528,8.897,8.9459,124456.0
2017-06-08 09:55:00,12.82,12.89,12.82,12.87,214103.0,8.9459,8.9947,8.9459,8.9807,214103.0
2017-06-08 10:00:00,12.88,12.91,12.86,12.86,199368.0,8.9877,9.0087,8.9738,8.9738,199368.0
2017-06-08 10:05:00,12.86,12.87,12.84,12.85,94176.0,8.9738,8.9807,8.9598,8.9668,94176.0
2017-06-08 10:10:00,12.85,12.88,12.82,12.87,95077.0,8.9668,8.9877,8.9459,8.9807,95077.0
2017-06-08 10:15:00,12.87,12.92,12.86,12.91,77660.0,8.9807,9.0156,8.9738,9.0087,77660.0
2017-06-08 10:20:00,12.9,12.93,12.89,12.92,115367.0,9.0017,9.0226,8.9947,9.0156,115367.0
2017-06-08 10:25:00,12.92,12.94,12.87,12.88,111427.0,9.0156,9.0296,8.9807,8.9877,111427.0
2017-06-08 10:30:00,12.88,12.92,12.87,12.91,71271.0,8.9877,9.0156,8.9807,9.0087,71271.0
2017-06-08 10:35:00,12.92,12.92,12.87,12.89,61691.0,9.0156,9.0156,8.9807,8.9947,61691.0
2017-06-08 10:40:00,12.89,12.91,12.88,12.89,110774.0,8.9947,9.0087,8.9877,8.9947,110774.0
2017-06-08 10:45:00,12.88,12.91,12.88,12.89,74019.0,8.9877,9.0087,8.9877,8.9947,74019.0
2017-06-08 10:50:00,12.89,12.9,12.87,12.9,49538.0,8.9947,9.0017,8.9807,9.0017,49538.0
2017-06-08 10:55:00,12.9,12.9,12.88,12.88,33102.0,9.0017,9.0017,8.9877,8.9877,33102.0
2017-06-08 11:00:00,12.88,12.91,12.88,12.91,33801.0,8.9877,9.0087,8.9877,9.0087,33801.0
2017-06-08 11:05:00,12.91,12.94,12.91,12.93,37289.0,9.0087,9.0296,9.0087,9.0226,37289.0
2017-06-08 11:10:00,12.93,12.94,12.89,12.92,105531.0,9.0226,9.0296,8.9947,9.0156,105531.0
2017-06-08 11:15:00,12.92,12.95,12.9,12.95,80227.0,9.0156,9.0366,9.0017,9.0366,80227.0
2017-06-08 11:20:00,12.95,12.97,12.95,12.95,67152.0,9.0366,9.0505,9.0366,9.0366,67152.0
2017-06-08 11:25:00,12.95,12.98,12.95,12.97,56967.0,9.0366,9.0575,9.0366,9.0505,56967.0
2017-06-08 11:30:00,12.97,13.0,12.96,12.99,76144.0,9.0505,9.0715,9.0435,9.0645,76144.0
2017-06-08 11:35:00,12.99,13.01,12.97,12.98,134257.0,9.0645,9.0784,9.0505,9.0575,134257.0
2017-06-08 11:40:00,12.98,13.0,12.95,12.96,46350.0,9.0575,9.0715,9.0366,9.0435,46350.0
2017-06-08 11:45:00,12.95,12.95,12.93,12.94,40960.0,9.0366,9.0366,9.0226,9.0296,40960.0
2017-06-08 11:50:00,12.95,12.96,12.93,12.94,92619.0,9.0366,9.0435,9.0226,9.0296,92619.0
2017-06-08 11:55:00,12.93,12.94,12.91,12.94,140371.0,9.0226,9.0296,9.0087,9.0296,140371.0
2017-06-08 12:00:00,12.94,12.96,12.93,12.95,50012.0,9.0296,9.0435,9.0226,9.0366,50012.0
2017-06-08 12:05:00,12.95,12.96,12.94,12.96,21464.0,9.0366,9.0435,9.0296,9.0435,21464.0
2017-06-08 12:10:00,12.96,13.0,12.96,13.0,40932.0,9.0435,9.0715,9.0435,9.0715,40932.0
2017-06-08 12:15:00,13.0,13.02,12.99,13.02,69167.0,9.0715,9.0854,9.0645,9.0854,69167.0
2017-06-08 12:20:00,13.02,13.03,12.98,12.99,66530.0,9.0854,9.0924,9.0575,9.0645,66530.0
2017-06-08 12:25:00,12.99,13.0,12.96,12.96,89931.0,9.0645,9.0715,9.0435,9.0435,89931.0
2017-06-08 12:30:00,12.96,12.99,12.96,12.98,26782.0,9.0435,9.0645,9.0435,9.0575,26782.0
2017-06-08 12:35:00,12.98,12.99,12.97,12.98,22588.0,9.0575,9.0645,9.0505,9.0575,22588.0
2017-06-08 12:40:00,12.98,13.01,12.98,13.0,37456.0,9.0575,9.0784,9.0575,9.0715,37456.0
2017-06-08 12:45:00,13.0,13.03,12.99,13.02,30921.0,9.0715,9.0924,9.0645,9.0854,30921.0
2017-06-08 12:50:00,13.02,13.03,13.01,13.03,43119.0,9.0854,9.0924,9.0784,9.0924,43119.0
2017-06-08 12:55:00,13.03,13.06,13.02,13.06,106688.0,9.0924,9.1133,9.0854,9.1133,106688.0
2017-06-08 13:00:00,13.06,13.06,13.03,13.04,48550.0,9.1133,9.1133,9.0924,9.0994,48550.0
2017-06-08 13:05:00,13.05,13.06,13.03,13.04,68905.0,9.1064,9.1133,9.0924,9.0994,68905.0
2017-06-08 13:10:00,13.04,13.05,13.02,13.03,56271.0,9.0994,9.1064,9.0854,9.0924,56271.0
2017-06-08 13:15:00,13.03,13.06,13.02,13.03,487793.0,9.0924,9.1133,9.0854,9.0924,487793.0
2017-06-08 13:20:00,13.04,13.05,13.02,13.05,342429.0,9.0994,9.1064,9.0854,9.1064,342429.0
2017-06-08 13:25:00,13.05,13.07,13.03,13.04,79134.0,9.1064,9.1203,9.0924,9.0994,79134.0
2017-06-08 13:30:00,13.04,13.06,13.03,13.06,37766.0,9.0994,9.1133,9.0924,9.1133,37766.0
2017-06-08 13:35:00,13.06,13.07,13.05,13.06,30525.0,9.1133,9.1203,9.1064,9.1133,30525.0
2017-06-08 13:40:00,13.05,13.05,13.02,13.03,40883.0,9.1064,9.1064,9.0854,9.0924,40883.0
2017-06-08 13:45:00,13.03,13.05,13.03,13.04,64912.0,9.0924,9.1064,9.0924,9.0994,64912.0
2017-06-08 13:50:00,13.04,13.06,13.04,13.05,22874.0,9.0994,9.1133,9.0994,9.1064,22874.0
2017-06-08 13:55:00,13.05,13.07,13.04,13.07,22206.0,9.1064,9.1203,9.0994,9.1203,22206.0
2017-06-08 14:00:00,13.07,13.08,13.05,13.06,59376.0,9.1203,9.1273,9.1064,9.1133,59376.0
2017-06-08 14:05:00,13.07,13.08,13.06,13.07,22012.0,9.1203,9.1273,9.1133,9.1203,22012.0
2017-06-08 14:10:00,13.07,13.07,13.04,13.04,84972.0,9.1203,9.1203,9.0994,9.0994,84972.0
2017-06-08 14:15:00,13.04,13.05,13.02,13.02,82887.0,9.0994,9.1064,9.0854,9.0854,82887.0
2017-06-08 14:20:00,13.02,13.03,12.99,12.99,38431.0,9.0854,9.0924,9.0645,9.0645,38431.0
2017-06-08 14:25:00,12.99,13.0,12.95,12.96,122284.0,9.0645,9.0715,9.0366,9.0435,122284.0
2017-06-08 14:30:00,12.96,12.98,12.96,12.97,16529.0,9.0435,9.0575,9.0435,9.0505,16529.0
2017-06-08 14:35:00,12.98,12.98,12.95,12.97,175262.0,9.0575,9.0575,9.0366,9.0505,175262.0
2017-06-08 14:40:00,12.97,12.98,12.95,12.96,65812.0,9.0505,9.0575,9.0366,9.0435,65812.0
2017-06-08 14:45:00,12.96,12.96,12.91,12.91,75183.0,9.0435,9.0435,9.0087,9.0087,75183.0
2017-06-08 14:50:00,12.92,12.95,12.91,12.92,41036.0,9.0156,9.0366,9.0087,9.0156,41036.0
2017-06-08 14:55:00,12.92,12.95,12.92,12.95,106708.0,9.0156,9.0366,9.0156,9.0366,106708.0
2017-06-08 15:00:00,12.95,12.98,12.95,12.96,129198.0,9.0366,9.0575,9.0366,9.0435,129198.0
2017-06-08 15:05:00,12.96,12.97,12.94,12.95,61402.0,9.0435,9.0505,9.0296,9.0366,61402.0
2017-06-08 15:10:00,12.95,12.95,12.91,12.92,151244.0,9.0366,9.0366,9.0087,9.0156,151244.0
2017-06-08 15:15:00,12.92,12.93,12.9,12.91,187867.0,9.0156,9.0226,9.0017,9.0087,187867.0
2017-06-08 15:20:00,12.9,12.92,12.9,12.92,87030.0,9.0017,9.0156,9.0017,9.0156,87030.0
2017-06-08 15:25:00,12.92,12.93,12.91,12.93,37281.0,9.0156,9.0226,9.0087,9.0226,37281.0
2017-06-08 15:30:00,12.92,12.93,12.9,12.91,152664.0,9.0156,9.0226,9.0017,9.0087,152664.0
2017-06-08 15:35:00,12.91,12.91,12.88,12.88,65651.0,9.0087,9.0087,8.9877,8.9877,65651.0
2017-06-08 15:40:00,12.88,12.9,12.88,12.9,84425.0,8.9877,9.0017,8.9877,9.0017,84425.0
2017-06-08 15:45:00,12.9,12.92,12.89,12.91,85022.0,9.0017,9.0156,8.9947,9.0087,85022.0
2017-06-08 15:50:00,12.91,12.93,12.91,12.92,214828.0,9.0087,9.0226,9.0087,9.0156,214828.0
2017-06-08 15:55:00,12.92,12.92,12.9,12.92,375955.0,9.0156,9.0156,9.0017,9.0156,375955.0
2017-06-09 09:30:00,13.01,13.11,12.96,13.1,240658.0,9.0784,9.1482,9.0435,9.1412,240658.0
2017-06-09 09:35:00,13.09,13.13,13.07,13.08,148489.0,9.1343,9.1622,9.1203,9.1273,148489.0
2017-06-09 09:40:00,13.08,13.09,13.05,13.07,87162.0,9.1273,9.1343,9.1064,9.1203,87162.0
2017-06-09 09:45:00,13.07,13.1,13.05,13.09,134823.0,9.1203,9.1412,9.1064,9.1343,134823.0
2017-06-09 09:50:00,13.09,13.14,13.06,13.14,103449.0,9.1343,9.1692,9.1133,9.1692,103449.0
2017-06-09 09:55:00,13.14,13.2,13.14,13.19,161781.0,9.1692,9.211,9.1692,9.204,161781.0
2017-06-09 10:00:00,13.2,13.2,13.15,13.16,172074.0,9.211,9.211,9.1761,9.1831,172074.0
2017-06-09 10:05:00,13.16,13.18,13.13,13.16,187968.0,9.1831,9.1971,9.1622,9.1831,187968.0
2017-06-09 10:10:00,13.16,13.18,13.14,13.16,99747.0,9.1831,9.1971,9.1692,9.1831,99747.0
2017-06-09 10:15:00,13.15,13.18,13.14,13.17,46021.0,9.1761,9.1971,9.1692,9.1901,46021.0
2017-06-09 10:20:00,13.16,13.2,13.16,13.2,79848.0,9.1831,9.211,9.1831,9.211,79848.0
2017-06-09 10:25:00,13.19,13.25,13.19,13.25,203745.0,9.204,9.2459,9.204,9.2459,203745.0
2017-06-09 10:30:00,13.25,13.28,13.24,13.26,200136.0,9.2459,9.2668,9.2389,9.2529,200136.0
2017-06-09 10:35:00,13.26,13.29,13.25,13.27,152982.0,9.2529,9.2738,9.2459,9.2599,152982.0
2017-06-09 10:40:00,13.27,13.27,13.23,13.26,76761.0,9.2599,9.2599,9.232,9.2529,76761.0
2017-06-09 10:45:00,13.26,13.3,13.26,13.3,84443.0,9.2529,9.2808,9.2529,9.2808,84443.0
2017-06-09 10:50:00,13.3,13.3,13.25,13.26,189172.0,9.2808,9.2808,9.2459,9.2529,189172.0
2017-06-09 10:55:00,13.25,13.28,13.23,13.28,124518.0,9.2459,9.2668,9.232,9.2668,124518.0
2017-06-09 11:00:00,13.27,13.3,13.26,13.29,109433.0,9.2599,9.2808,9.2529,9.2738,109433.0
2017-06-09 11:05:00,13.29,13.3,13.28,13.29,91861.0,9.2738,9.2808,9.2668,9.2738,91861.0
2017-06-09 11:10:00,13.3,13.31,13.27,13.28,294957.0,9.2808,9.2878,9.2599,9.2668,294957.0
2017-06-09 11:15:00,13.29,13.3,13.27,13.28,116591.0,9.2738,9.2808,9.2599,9.2668,116591.0
2017-06-09 11:20:00,13.28,13.29,13.26,13.28,93697.0,9.2668,9.2738,9.2529,9.2668,93697.0
2017-06-09 11:25:00,13.28,13.29,13.26,13.28,121606.0,9.2668,9.2738,9.2529,9.2668,121606.0
2017-06-09 11:30:00,13.29,13.3,13.26,13.28,161969.0,9.2738,9.2808,9.2529,9.2668,161969.0
2017-06-09 11:35:00,13.28,13.28,13.25,13.27,88227.0,9.2668,9.2668,9.2459,9.2599,88227.0
2017-06-09 11:40:00,13.26,13.27,13.24,13.27,73502.0,9.2529,9.2599,9.2389,9.2599,73502.0
2017-06-09 11:45:00,13.27,13.28,13.25,13.26,95111.0,9.2599,9.2668,9.2459,9.2529,95111.0
2017-06-09 11:50:00,13.27,13.28,13.25,13.26,89544.0,9.2599,9.2668,9.2459,9.2529,89544.0
2017-06-09 11:55:00,13.25,13.26,13.24,13.24,76593.0,9.2459,9.2529,9.2389,9.2389,76593.0
2017-06-09 12:00:00,13.24,13.26,13.23,13.26,91338.0,9.2389,9.2529,9.232,9.2529,91338.0
2017-06-09 12:05:00,13.26,13.28,13.25,13.28,62441.0,9.2529,9.2668,9.2459,9.2668,62441.0
2017-06-09 12:10:00,13.28,13.31,13.28,13.3,57860.0,9.2668,9.2878,9.2668,9.2808,57860.0
2017-06-09 12:15:00,13.31,13.31,13.29,13.3,71136.0,9.2878,9.2878,9.2738,9.2808,71136.0
2017-06-09 12:20:00,13.3,13.3,13.26,13.26,100654.0,9.2808,9.2808,9.2529,9.2529,100654.0
2017-06-09 12:25:00,13.27,13.28,13.24,13.27,124461.0,9.2599,9.2668,9.2389,9.2599,124461.0
2017-06-09 12:30:00,13.27,13.3,13.27,13.29,74634.0,9.2599,9.2808,9.2599,9.2738,74634.0
2017-06-09 12:35:00,13.29,13.3,13.27,13.29,71179.0,9.2738,9.2808,9.2599,9.2738,71179.0
2017-06-09 12:40:00,13.28,13.29,13.26,13.26,129095.0,9.2668,9.2738,9.2529,9.2529,129095.0
2017-06-09 12:45:00,13.26,13.3,13.26,13.29,131022.0,9.2529,9.2808,9.2529,9.2738,131022.0
2017-06-09 12:50:00,13.29,13.32,13.29,13.31,114219.0,9.2738,9.2948,9.2738,9.2878,114219.0
2017-06-09 12:55:00,13.31,13.33,13.31,13.32,38857.0,9.2878,9.3017,9.2878,9.2948,38857.0
2017-06-09 13:00:00,13.32,13.34,13.32,13.34,63435.0,9.2948,9.3087,9.2948,9.3087,63435.0
2017-06-09 13:05:00,13.34,13.35,13.33,13.35,65696.0,9.3087,9.3157,9.3017,9.3157,65696.0
2017-06-09 13:10:00,13.35,13.35,13.3,13.33,78565.0,9.3157,9.3157,9.2808,9.3017,78565.0
2017-06-09 13:15:00,13.33,13.34,13.3,13.31,97018.0,9.3017,9.3087,9.2808,9.2878,97018.0
2017-06-09 13:20:00,13.32,13.32,13.3,13.32,43749.0,9.2948,9.2948,9.2808,9.2948,43749.0
2017-06-09 13:25:00,13.32,13.32,13.3,13.3,180858.0,9.2948,9.2948,9.2808,9.2808,180858.0
2017-06-09 13:30:00,13.3,13.31,13.29,13.3,95813.0,9.2808,9.2878,9.2738,9.2808,95813.0
2017-06-09 13:35:00,13.3,13.32,13.3,13.31,190053.0,9.2808,9.2948,9.2808,9.2878,190053.0
2017-06-09 13:40:00,13.31,13.31,13.28,13.29,57119.0,9.2878,9.2878,9.2668,9.2738,57119.0
2017-06-09 13:45:00,13.29,13.29,13.25,13.26,96697.0,9.2738,9.2738,9.2459,9.2529,96697.0
2017-06-09 13:50:00,13.25,13.26,13.21,13.21,92347.0,9.2459,9.2529,9.218,9.218,92347.0
2017-06-09 13:55:00,13.21,13.23,13.21,13.21,48570.0,9.218,9.232,9.218,9.218,48570.0
2017-06-09 14:00:00,13.2,13.23,13.2,13.23,84384.0,9.211,9.232,9.211,9.232,84384.0
2017-06-09 14:05:00,13.23,13.24,13.21,13.22,94731.0,9.232,9.2389,9.218,9.225,94731.0
2017-06-09 14:10:00,13.22,13.26,13.21,13.25,77981.0,9.225,9.2529,9.218,9.2459,77981.0
2017-06-09 14:15:00,13.26,13.27,13.23,13.24,71259.0,9.2529,9.2599,9.232,9.2389,71259.0
2017-06-09 14:20:00,13.24,13.25,13.22,13.23,86306.0,9.2389,9.2459,9.225,9.232,86306.0
2017-06-09 14:25:00,13.23,13.25,13.23,13.25,28645.0,9.232,9.2459,9.232,9.2459,28645.0
2017-06-09 14:30:00,13.24,13.25,13.22,13.22,79263.0,9.2389,9.2459,9.225,9.225,79263.0
2017-06-09 14:35:00,13.22,13.24,13.17,13.21,137524.0,9.225,9.2389,9.1901,9.218,137524.0
2017-06-09 14:40:00,13.2,13.21,13.16,13.17,62730.0,9.211,9.218,9.1831,9.1901,62730.0
2017-06-09 14:45:00,13.17,13.19,13.15,13.19,213549.0,9.1901,9.204,9.1761,9.204,213549.0
2017-06-09 14:50:00,13.19,13.2,13.11,13.15,138598.0,9.204,9.211,9.1482,9.1761,138598.0
2017-06-09 14:55:00,13.15,13.16,13.12,13.13,137090.0,9.1761,9.1831,9.1552,9.1622,137090.0
2017-06-09 15:00:00,13.14,13.2,13.13,13.17,127839.0,9.1692,9.211,9.1622,9.1901,127839.0
2017-06-09 15:05:00,13.18,13.19,13.15,13.18,63878.0,9.1971,9.204,9.1761,9.1971,63878.0
2017-06-09 15:10:00,13.18,13.21,13.17,13.19,48034.0,9.1971,9.218,9.1901,9.204,48034.0
2017-06-09 15:15:00,13.19,13.23,13.18,13.22,120886.0,9.204,9.232,9.1971,9.225,120886.0
2017-06-09 15:20:00,13.22,13.25,13.21,13.24,70326.0,9.225,9.2459,9.218,9.2389,70326.0
2017-06-09 15:25:00,13.24,13.26,13.23,13.25,63354.0,9.2389,9.2529,9.232,9.2459,63354.0
2017-06-09 15:30:00,13.25,13.25,13.2,13.21,80905.0,9.2459,9.2459,9.211,9.218,80905.0
2017-06-09 15:35:00,13.21,13.22,13.2,13.21,52185.0,9.218,9.225,9.211,9.218,52185.0
2017-06-09 15:40:00,13.22,13.24,13.2,13.24,199904.0,9.225,9.2389,9.211,9.2389,199904.0
2017-06-09 15:45:00,13.24,13.29,13.24,13.29,194085.0,9.2389,9.2738,9.2389,9.2738,194085.0
2017-06-09 15:50:00,13.29,13.3,13.27,13.3,223530.0,9.2738,9.2808,9.2599,9.2808,223530.0
2017-06-09 15:55:00,13.29,13.3,13.28,13.29,439442.0,9.2738,9.2808,9.2668,9.2738,439442.0
2017-06-12 09:30:00,13.28,13.47,13.27,13.38,516731.0,9.2668,9.3994,9.2599,9.3366,516731.0
2017-06-12 09:35:00,13.38,13.4,13.28,13.37,303807.0,9.3366,9.3506,9.2668,9.3296,303807.0
2017-06-12 09:40:00,13.36,13.36,13.29,13.33,294011.0,9.3227,9.3227,9.2738,9.3017,294011.0
2017-06-12 09:45:00,13.33,13.38,13.32,13.38,208217.0,9.3017,9.3366,9.2948,9.3366,208217.0
2017-06-12 09:50:00,13.38,13.4,13.34,13.36,305243.0,9.3366,9.3506,9.3087,9.3227,305243.0
2017-06-12 09:55:00,13.36,13.4,13.32,13.33,195851.0,9.3227,9.3506,9.2948,9.3017,195851.0
2017-06-12 10:00:00,13.33,13.36,13.31,13.33,245123.0,9.3017,9.3227,9.2878,9.3017,245123.0
2017-06-12 10:05:00,13.34,13.43,13.33,13.38,148911.0,9.3087,9.3715,9.3017,9.3366,148911.0
2017-06-12 10:10:00,13.38,13.43,13.37,13.4,261251.0,9.3366,9.3715,9.3296,9.3506,261251.0
2017-06-12 10:15:00,13.4,13.44,13.39,13.44,69282.0,9.3506,9.3785,9.3436,9.3785,69282.0
2017-06-12 10:20:00,13.44,13.45,13.39,13.42,129257.0,9.3785,9.3855,9.3436,9.3645,129257.0
2017-06-12 10:25:00,13.42,13.45,13.4,13.44,90326.0,9.3645,9.3855,9.3506,9.3785,90326.0
2017-06-12 10:30:00,13.43,13.44,13.39,13.42,132688.0,9.3715,9.3785,9.3436,9.3645,132688.0
2017-06-12 10:35:00,13.42,13.43,13.38,13.39,103051.0,9.3645,9.3715,9.3366,9.3436,103051.0
2017-06-12 10:40:00,13.38,13.41,13.37,13.38,68906.0,9.3366,9.3576,9.3296,9.3366,68906.0
2017-06-12 10:45:00,13.38,13.41,13.37,13.39,102240.0,9.3366,9.3576,9.3296,9.3436,102240.0
2017-06-12 10:50:00,13.39,13.4,13.37,13.39,105877.0,9.3436,9.3506,9.3296,9.3436,105877.0
2017-06-12 10:55:00,13.39,13.43,13.37,13.43,119707.0,9.3436,9.3715,9.3296,9.3715,119707.0
2017-06-12 11:00:00,13.43,13.45,13.41,13.43,119364.0,9.3715,9.3855,9.3576,9.3715,119364.0
2017-06-12 11:05:00,13.43,13.44,13.41,13.41,97541.0,9.3715,9.3785,9.3576,9.3576,97541.0
2017-06-12 11:10:00,13.42,13.43,13.39,13.41,72883.0,9.3645,9.3715,9.3436,9.3576,72883.0
2017-06-12 11:15:00,13.4,13.4,13.34,13.37,85720.0,9.3506,9.3506,9.3087,9.3296,85720.0
2017-06-12 11:20:00,13.37,13.37,13.31,13.32,232821.0,9.3296,9.3296,9.2878,9.2948,232821.0
2017-06-12 11:25:00,13.32,13.33,13.29,13.3,238297.0,9.2948,9.3017,9.2738,9.2808,238297.0
2017-06-12 11:30:00,13.3,13.32,13.28,13.28,84048.0,9.2808,9.2948,9.2668,9.2668,84048.0
2017-06-12 11:35:00,13.28,13.28,13.23,13.24,97245.0,9.2668,9.2668,9.232,9.2389,97245.0
2017-06-12 11:40:00,13.24,13.24,13.21,13.22,225768.0,9.2389,9.2389,9.218,9.225,225768.0
2017-06-12 11:45:00,13.22,13.25,13.2,13.24,130554.0,9.225,9.2459,9.211,9.2389,130554.0
2017-06-12 11:50:00,13.24,13.26,13.23,13.24,72031.0,9.2389,9.2529,9.232,9.2389,72031.0
2017-06-12 11:55:00,13.24,13.29,13.24,13.28,118856.0,9.2389,9.2738,9.2389,9.2668,118856.0
2017-06-12 12:00:00,13.29,13.29,13.25,13.26,81971.0,9.2738,9.2738,9.2459,9.2529,81971.0
2017-06-12 12:05:00,13.26,13.28,13.26,13.28,40940.0,9.2529,9.2668,9.2529,9.2668,40940.0
2017-06-12 12:10:00,13.27,13.3,13.27,13.29,52775.0,9.2599,9.2808,9.2599,9.2738,52775.0
2017-06-12 12:15:00,13.29,13.31,13.29,13.3,30574.0,9.2738,9.2878,9.2738,9.2808,30574.0
2017-06-12 12:20:00,13.31,13.32,13.29,13.3,62249.0,9.2878,9.2948,9.2738,9.2808,62249.0
2017-06-12 12:25:00,13.3,13.32,13.29,13.31,43446.0,9.2808,9.2948,9.2738,9.2878,43446.0
2017-06-12 12:30:00,13.31,13.33,13.3,13.32,50092.0,9.2878,9.3017,9.2808,9.2948,50092.0
2017-06-12 12:35:00,13.32,13.32,13.29,13.3,20799.0,9.2948,9.2948,9.2738,9.2808,20799.0
2017-06-12 12:40:00,13.3,13.3,13.28,13.29,19423.0,9.2808,9.2808,9.2668,9.2738,19423.0
2017-06-12 12:45:00,13.29,13.31,13.28,13.31,32502.0,9.2738,9.2878,9.2668,9.2878,32502.0
2017-06-12 12:50:00,13.31,13.31,13.29,13.29,43335.0,9.2878,9.2878,9.2738,9.2738,43335.0
2017-06-12 12:55:00,13.3,13.3,13.27,13.28,163292.0,9.2808,9.2808,9.2599,9.2668,163292.0
2017-06-12 13:00:00,13.28,13.31,13.27,13.31,53186.0,9.2668,9.2878,9.2599,9.2878,53186.0
2017-06-12 13:05:00,13.31,13.31,13.28,13.3,41530.0,9.2878,9.2878,9.2668,9.2808,41530.0
2017-06-12 13:10:00,13.3,13.3,13.27,13.29,59541.0,9.2808,9.2808,9.2599,9.2738,59541.0
2017-06-12 13:15:00,13.29,13.3,13.28,13.29,43637.0,9.2738,9.2808,9.2668,9.2738,43637.0
2017-06-12 13:20:00,13.29,13.32,13.28,13.32,40165.0,9.2738,9.2948,9.2668,9.2948,40165.0
2017-06-12 13:25:00,13.31,13.32,13.3,13.3,51354.0,9.2878,9.2948,9.2808,9.2808,51354.0
2017-06-12 13:30:00,13.31,13.32,13.3,13.31,28685.0,9.2878,9.2948,9.2808,9.2878,28685.0
2017-06-12 13:35:00,13.31,13.32,13.3,13.3,21808.0,9.2878,9.2948,9.2808,9.2808,21808.0
2017-06-12 13:40:00,13.31,13.32,13.3,13.3,35467.0,9.2878,9.2948,9.2808,9.2808,35467.0
2017-06-12 13:45:00,13.3,13.32,13.3,13.32,22935.0,9.2808,9.2948,9.2808,9.2948,22935.0
2017-06-12 13:50:00,13.32,13.33,13.31,13.32,45691.0,9.2948,9.3017,9.2878,9.2948,45691.0
2017-06-12 13:55:00,13.31,13.31,13.29,13.3,57182.0,9.2878,9.2878,9.2738,9.2808,57182.0
2017-06-12 14:00:00,13.29,13.32,13.29,13.31,35583.0,9.2738,9.2948,9.2738,9.2878,35583.0
2017-06-12 14:05:00,13.31,13.31,13.28,13.29,135648.0,9.2878,9.2878,9.2668,9.2738,135648.0
2017-06-12 14:10:00,13.3,13.32,13.29,13.3,57065.0,9.2808,9.2948,9.2738,9.2808,57065.0
2017-06-12 14:15:00,13.31,13.31,13.29,13.3,63210.0,9.2878,9.2878,9.2738,9.2808,63210.0
2017-06-12 14:20:00,13.29,13.31,13.28,13.29,34429.0,9.2738,9.2878,9.2668,9.2738,34429.0
2017-06-12 14:25:00,13.29,13.3,13.28,13.29,59515.0,9.2738,9.2808,9.2668,9.2738,59515.0
2017-06-12 14:30:00,13.29,13.3,13.27,13.29,92304.0,9.2738,9.2808,9.2599,9.2738,92304.0
2017-06-12 14:35:00,13.29,13.31,13.28,13.31,42370.0,9.2738,9.2878,9.2668,9.2878,42370.0
2017-06-12 14:40:00,13.31,13.31,13.29,13.29,52765.0,9.2878,9.2878,9.2738,9.2738,52765.0
2017-06-12 14:45:00,13.3,13.32,13.29,13.32,42957.0,9.2808,9.2948,9.2738,9.2948,42957.0
2017-06-12 14:50:00,13.32,13.34,13.32,13.33,66862.0,9.2948,9.3087,9.2948,9.3017,66862.0
2017-06-12 14:55:00,13.33,13.34,13.32,13.34,28846.0,9.3017,9.3087,9.2948,9.3087,28846.0
2017-06-12 15:00:00,13.34,13.34,13.32,13.33,53378.0,9.3087,9.3087,9.2948,9.3017,53378.0
2017-06-12 15:05:00,13.33,13.35,13.32,13.35,42836.0,9.3017,9.3157,9.2948,9.3157,42836.0
2017-06-12 15:10:00,13.35,13.37,13.35,13.37,47677.0,9.3157,9.3296,9.3157,9.3296,47677.0
2017-06-12 15:15:00,13.37,13.39,13.36,13.37,95450.0,9.3296,9.3436,9.3227,9.3296,95450.0
2017-06-12 15:20:00,13.37,13.38,13.35,13.37,99272.0,9.3296,9.3366,9.3157,9.3296,99272.0
2017-06-12 15:25:00,13.38,13.38,13.35,13.35,60332.0,9.3366,9.3366,9.3157,9.3157,60332.0
2017-06-12 15:30:00,13.35,13.37,13.35,13.35,110640.0,9.3157,9.3296,9.3157,9.3157,110640.0
2017-06-12 15:35:00,13.36,13.38,13.35,13.37,155638.0,9.3227,9.3366,9.3157,9.3296,155638.0
2017-06-12 15:40:00,13.37,13.37,13.33,13.34,146696.0,9.3296,9.3296,9.3017,9.3087,146696.0
2017-06-12 15:45:00,13.34,13.35,13.33,13.35,134120.0,9.3087,9.3157,9.3017,9.3157,134120.0
2017-06-12 15:50:00,13.35,13.35,13.33,13.35,158732.0,9.3157,9.3157,9.3017,9.3157,158732.0
2017-06-12 15:55:00,13.35,13.37,13.34,13.37,635160.0,9.3157,9.3296,9.3087,9.3296,635160.0
2017-06-13 09:30:00,13.46,13.5,13.43,13.47,481488.0,9.3925,9.4204,9.3715,9.3994,481488.0
2017-06-13 09:35:00,13.47,13.47,13.38,13.39,217638.0,9.3994,9.3994,9.3366,9.3436,217638.0
2017-06-13 09:40:00,13.39,13.41,13.36,13.39,198046.0,9.3436,9.3576,9.3227,9.3436,198046.0
2017-06-13 09:45:00,13.38,13.4,13.32,13.34,120491.0,9.3366,9.3506,9.2948,9.3087,120491.0
2017-06-13 09:50:00,13.33,13.38,13.31,13.37,128442.0,9.3017,9.3366,9.2878,9.3296,128442.0
2017-06-13 09:55:00,13.37,13.39,13.36,13.36,150909.0,9.3296,9.3436,9.3227,9.3227,150909.0
2017-06-13 10:00:00,13.37,13.37,13.31,13.32,159993.0,9.3296,9.3296,9.2878,9.2948,159993.0
2017-06-13 10:05:00,13.32,13.36,13.32,13.36,154736.0,9.2948,9.3227,9.2948,9.3227,154736.0
2017-06-13 10:10:00,13.35,13.43,13.35,13.42,319098.0,9.3157,9.3715,9.3157,9.3645,319098.0
2017-06-13 10:15:00,13.42,13.47,13.42,13.44,155333.0,9.3645,9.3994,9.3645,9.3785,155333.0
2017-06-13 10:20:00,13.44,13.46,13.43,13.45,51364.0,9.3785,9.3925,9.3715,9.3855,51364.0
2017-06-13 10:25:00,13.45,13.46,13.42,13.44,80132.0,9.3855,9.3925,9.3645,9.3785,80132.0
2017-06-13 10:30:00,13.44,13.44,13.41,13.43,73918.0,9.3785,9.3785,9.3576,9.3715,73918.0
2017-06-13 10:35:00,13.43,13.44,13.4,13.43,109978.0,9.3715,9.3785,9.3506,9.3715,109978.0
2017-06-13 10:40:00,13.43,13.43,13.38,13.42,136880.0,9.3715,9.3715,9.3366,9.3645,136880.0
2017-06-13 10:45:00,13.42,13.44,13.4,13.43,118390.0,9.3645,9.3785,9.3506,9.3715,118390.0
2017-06-13 10:50:00,13.43,13.43,13.38,13.4,51443.0,9.3715,9.3715,9.3366,9.3506,51443.0
2017-06-13 10:55:00,13.4,13.43,13.39,13.4,108486.0,9.3506,9.3715,9.3436,9.3506,108486.0
2017-06-13 11:00:00,13.4,13.42,13.39,13.42,73427.0,9.3506,9.3645,9.3436,9.3645,73427.0
2017-06-13 11:05:00,13.42,13.43,13.4,13.42,57776.0,9.3645,9.3715,9.3506,9.3645,57776.0
2017-06-13 11:10:00,13.42,13.45,13.42,13.42,90787.0,9.3645,9.3855,9.3645,9.3645,90787.0
2017-06-13 11:15:00,13.42,13.43,13.4,13.4,101940.0,9.3645,9.3715,9.3506,9.3506,101940.0
2017-06-13 11:20:00,13.4,13.42,13.36,13.37,248434.0,9.3506,9.3645,9.3227,9.3296,248434.0
2017-06-13 11:25:00,13.37,13.38,13.36,13.38,171863.0,9.3296,9.3366,9.3227,9.3366,171863.0
2017-06-13 11:30:00,13.37,13.39,13.37,13.38,45474.0,9.3296,9.3436,9.3296,9.3366,45474.0
2017-06-13 11:35:00,13.38,13.4,13.37,13.39,109434.0,9.3366,9.3506,9.3296,9.3436,109434.0
2017-06-13 11:40:00,13.39,13.39,13.35,13.37,110013.0,9.3436,9.3436,9.3157,9.3296,110013.0
2017-06-13 11:45:00,13.37,13.38,13.35,13.36,20530.0,9.3296,9.3366,9.3157,9.3227,20530.0
2017-06-13 11:50:00,13.35,13.39,13.35,13.38,83123.0,9.3157,9.3436,9.3157,9.3366,83123.0
2017-06-13 11:55:00,13.37,13.38,13.36,13.37,35341.0,9.3296,9.3366,9.3227,9.3296,35341.0
2017-06-13 12:00:00,13.37,13.37,13.34,13.35,79613.0,9.3296,9.3296,9.3087,9.3157,79613.0
2017-06-13 12:05:00,13.35,13.37,13.34,13.36,236342.0,9.3157,9.3296,9.3087,9.3227,236342.0
2017-06-13 12:10:00,13.36,13.37,13.35,13.36,29999.0,9.3227,9.3296,9.3157,9.3227,29999.0
2017-06-13 12:15:00,13.36,13.37,13.34,13.35,62220.0,9.3227,9.3296,9.3087,9.3157,62220.0
2017-06-13 12:20:00,13.36,13.36,13.34,13.34,29151.0,9.3227,9.3227,9.3087,9.3087,29151.0
2017-06-13 12:25:00,13.34,13.36,13.33,13.36,95330.0,9.3087,9.3227,9.3017,9.3227,95330.0
2017-06-13 12:30:00,13.35,13.37,13.35,13.37,74723.0,9.3157,9.3296,9.3157,9.3296,74723.0
2017-06-13 12:35:00,13.37,13.38,13.36,13.37,81985.0,9.3296,9.3366,9.3227,9.3296,81985.0
2017-06-13 12:40:00,13.36,13.36,13.35,13.36,23496.0,9.3227,9.3227,9.3157,9.3227,23496.0
2017-06-13 12:45:00,13.35,13.37,13.35,13.36,57644.0,9.3157,9.3296,9.3157,9.3227,57644.0
2017-06-13 12:50:00,13.37,13.37,13.35,13.36,148394.0,9.3296,9.3296,9.3157,9.3227,148394.0
2017-06-13 12:55:00,13.36,13.37,13.35,13.36,40829.0,9.3227,9.3296,9.3157,9.3227,40829.0
2017-06-13 13:00:00,13.36,13.36,13.34,13.35,137851.0,9.3227,9.3227,9.3087,9.3157,137851.0
2017-06-13 13:05:00,13.35,13.36,13.33,13.34,230262.0,9.3157,9.3227,9.3017,9.3087,230262.0
2017-06-13 13:10:00,13.35,13.36,13.33,13.35,72196.0,9.3157,9.3227,9.3017,9.3157,72196.0
2017-06-13 13:15:00,13.34,13.35,13.33,13.34,30652.0,9.3087,9.3157,9.3017,9.3087,30652.0
2017-06-13 13:20:00,13.34,13.34,13.32,13.34,59037.0,9.3087,9.3087,9.2948,9.3087,59037.0
2017-06-13 13:25:00,13.33,13.35,13.32,13.33,54210.0,9.3017,9.3157,9.2948,9.3017,54210.0
2017-06-13 13:30:00,13.33,13.35,13.33,13.35,44180.0,9.3017,9.3157,9.3017,9.3157,44180.0
2017-06-13 13:35:00,13.34,13.35,13.32,13.34,58993.0,9.3087,9.3157,9.2948,9.3087,58993.0
2017-06-13 13:40:00,13.34,13.34,13.32,13.33,21891.0,9.3087,9.3087,9.2948,9.3017,21891.0
2017-06-13 13:45:00,13.33,13.34,13.32,13.33,49307.0,9.3017,9.3087,9.2948,9.3017,49307.0
2017-06-13 13:50:00,13.32,13.34,13.32,13.33,57949.0,9.2948,9.3087,9.2948,9.3017,57949.0
2017-06-13 13:55:00,13.33,13.34,13.32,13.32,53575.0,9.3017,9.3087,9.2948,9.2948,53575.0
2017-06-13 14:00:00,13.33,13.33,13.32,13.32,24499.0,9.3017,9.3017,9.2948,9.2948,24499.0
2017-06-13 14:05:00,13.32,13.35,13.32,13.33,109442.0,9.2948,9.3157,9.2948,9.3017,109442.0
2017-06-13 14:10:00,13.33,13.34,13.31,13.32,43354.0,9.3017,9.3087,9.2878,9.2948,43354.0
2017-06-13 14:15:00,13.32,13.32,13.3,13.3,41879.0,9.2948,9.2948,9.2808,9.2808,41879.0
2017-06-13 14:20:00,13.3,13.31,13.28,13.29,97395.0,9.2808,9.2878,9.2668,9.2738,97395.0
2017-06-13 14:25:00,13.29,13.3,13.29,13.29,28974.0,9.2738,9.2808,9.2738,9.2738,28974.0
2017-06-13 14:30:00,13.29,13.3,13.28,13.29,78228.0,9.2738,9.2808,9.2668,9.2738,78228.0
2017-06-13 14:35:00,13.3,13.31,13.29,13.3,33731.0,9.2808,9.2878,9.2738,9.2808,33731.0
2017-06-13 14:40:00,13.31,13.32,13.3,13.32,31727.0,9.2878,9.2948,9.2808,9.2948,31727.0
2017-06-13 14:45:00,13.32,13.32,13.31,13.31,24386.0,9.2948,9.2948,9.2878,9.2878,24386.0
2017-06-13 14:50:00,13.31,13.32,13.29,13.29,59210.0,9.2878,9.2948,9.2738,9.2738,59210.0
2017-06-13 14:55:00,13.29,13.3,13.29,13.29,35683.0,9.2738,9.2808,9.2738,9.2738,35683.0
2017-06-13 15:00:00,13.29,13.31,13.29,13.29,131656.0,9.2738,9.2878,9.2738,9.2738,131656.0
2017-06-13 15:05:00,13.29,13.3,13.28,13.28,73127.0,9.2738,9.2808,9.2668,9.2668,73127.0
2017-06-13 15:10:00,13.29,13.29,13.27,13.27,44493.0,9.2738,9.2738,9.2599,9.2599,44493.0
2017-06-13 15:15:00,13.27,13.29,13.27,13.27,109826.0,9.2599,9.2738,9.2599,9.2599,109826.0
2017-06-13 15:20:00,13.28,13.29,13.27,13.29,194372.0,9.2668,9.2738,9.2599,9.2738,194372.0
2017-06-13 15:25:00,13.29,13.31,13.28,13.31,257450.0,9.2738,9.2878,9.2668,9.2878,257450.0
2017-06-13 15:30:00,13.3,13.32,13.28,13.32,165065.0,9.2808,9.2948,9.2668,9.2948,165065.0
2017-06-13 15:35:00,13.32,13.32,13.3,13.31,96054.0,9.2948,9.2948,9.2808,9.2878,96054.0
2017-06-13 15:40:00,13.31,13.31,13.3,13.31,59337.0,9.2878,9.2878,9.2808,9.2878,59337.0
2017-06-13 15:45:00,13.31,13.31,13.3,13.31,65886.0,9.2878,9.2878,9.2808,9.2878,65886.0
2017-06-13 15:50:00,13.31,13.33,13.31,13.33,227960.0,9.2878,9.3017,9.2878,9.3017,227960.0
2017-06-13 15:55:00,13.33,13.35,13.32,13.35,743533.0,9.3017,9.3157,9.2948,9.3157,743533.0
2017-06-14 09:30:00,13.22,13.22,13.09,13.14,326461.0,9.225,9.225,9.1343,9.1692,326461.0
2017-06-14 09:35:00,13.13,13.14,13.09,13.13,208533.0,9.1622,9.1692,9.1343,9.1622,208533.0
2017-06-14 09:40:00,13.13,13.17,13.12,13.15,303355.0,9.1622,9.1901,9.1552,9.1761,303355.0
2017-06-14 09:45:00,13.15,13.21,13.14,13.21,89347.0,9.1761,9.218,9.1692,9.218,89347.0
2017-06-14 09:50:00,13.21,13.26,13.2,13.26,363946.0,9.218,9.2529,9.211,9.2529,363946.0
2017-06-14 09:55:00,13.26,13.29,13.25,13.26,124929.0,9.2529,9.2738,9.2459,9.2529,124929.0
2017-06-14 10:00:00,13.26,13.27,13.22,13.23,62440.0,9.2529,9.2599,9.225,9.232,62440.0
2017-06-14 10:05:00,13.22,13.27,13.22,13.25,73405.0,9.225,9.2599,9.225,9.2459,73405.0
2017-06-14 10:10:00,13.25,13.31,13.25,13.31,72510.0,9.2459,9.2878,9.2459,9.2878,72510.0
2017-06-14 10:15:00,13.3,13.34,13.29,13.31,110997.0,9.2808,9.3087,9.2738,9.2878,110997.0
2017-06-14 10:20:00,13.31,13.31,13.29,13.29,54924.0,9.2878,9.2878,9.2738,9.2738,54924.0
2017-06-14 10:25:00,13.29,13.31,13.26,13.3,74267.0,9.2738,9.2878,9.2529,9.2808,74267.0
2017-06-14 10:30:00,13.29,13.32,13.28,13.28,106789.0,9.2738,9.2948,9.2668,9.2668,106789.0
2017-06-14 10:35:00,13.29,13.3,13.26,13.27,85352.0,9.2738,9.2808,9.2529,9.2599,85352.0
2017-06-14 10:40:00,13.27,13.27,13.22,13.24,55955.0,9.2599,9.2599,9.225,9.2389,55955.0
2017-06-14 10:45:00,13.25,13.26,13.22,13.23,143987.0,9.2459,9.2529,9.225,9.232,143987.0
2017-06-14 10:50:00,13.24,13.26,13.22,13.25,45375.0,9.2389,9.2529,9.225,9.2459,45375.0
2017-06-14 10:55:00,13.24,13.24,13.2,13.24,58571.0,9.2389,9.2389,9.211,9.2389,58571.0
2017-06-14 11:00:00,13.23,13.24,13.21,13.21,68990.0,9.232,9.2389,9.218,9.218,68990.0
2017-06-14 11:05:00,13.21,13.23,13.2,13.23,110763.0,9.218,9.232,9.211,9.232,110763.0
2017-06-14 11:10:00,13.23,13.23,13.2,13.21,94298.0,9.232,9.232,9.211,9.218,94298.0
2017-06-14 11:15:00,13.22,13.24,13.21,13.21,69031.0,9.225,9.2389,9.218,9.218,69031.0
2017-06-14 11:20:00,13.21,13.22,13.19,13.2,67745.0,9.218,9.225,9.204,9.211,67745.0
2017-06-14 11:25:00,13.2,13.22,13.19,13.21,65740.0,9.211,9.225,9.204,9.218,65740.0
2017-06-14 11:30:00,13.21,13.22,13.19,13.2,58342.0,9.218,9.225,9.204,9.211,58342.0
2017-06-14 11:35:00,13.2,13.21,13.18,13.19,84007.0,9.211,9.218,9.1971,9.204,84007.0
2017-06-14 11:40:00,13.19,13.2,13.15,13.16,104660.0,9.204,9.211,9.1761,9.1831,104660.0
2017-06-14 11:45:00,13.15,13.17,13.13,13.16,87933.0,9.1761,9.1901,9.1622,9.1831,87933.0
2017-06-14 11:50:00,13.15,13.16,13.14,13.14,67800.0,9.1761,9.1831,9.1692,9.1692,67800.0
2017-06-14 11:55:00,13.14,13.14,13.12,13.13,68428.0,9.1692,9.1692,9.1552,9.1622,68428.0
2017-06-14 12:00:00,13.12,13.14,13.11,13.12,159024.0,9.1552,9.1692,9.1482,9.1552,159024.0
2017-06-14 12:05:00,13.12,13.13,13.08,13.08,129168.0,9.1552,9.1622,9.1273,9.1273,129168.0
2017-06-14 12:10:00,13.09,13.12,13.08,13.12,67565.0,9.1343,9.1552,9.1273,9.1552,67565.0
2017-06-14 12:15:00,13.12,13.15,13.11,13.15,62034.0,9.1552,9.1761,9.1482,9.1761,62034.0
2017-06-14 12:20:00,13.15,13.16,13.13,13.13,51324.0,9.1761,9.1831,9.1622,9.1622,51324.0
2017-06-14 12:25:00,13.14,13.15,13.12,13.13,114275.0,9.1692,9.1761,9.1552,9.1622,114275.0
2017-06-14 12:30:00,13.13,13.16,13.13,13.15,101268.0,9.1622,9.1831,9.1622,9.1761,101268.0
2017-06-14 12:35:00,13.15,13.17,13.15,13.16,36516.0,9.1761,9.1901,9.1761,9.1831,36516.0
2017-06-14 12:40:00,13.16,13.18,13.15,13.18,30932.0,9.1831,9.1971,9.1761,9.1971,30932.0
2017-06-14 12:45:00,13.18,13.18,13.17,13.17,45562.0,9.1971,9.1971,9.1901,9.1901,45562.0
2017-06-14 12:50:00,13.17,13.18,13.15,13.16,48352.0,9.1901,9.1971,9.1761,9.1831,48352.0
2017-06-14 12:55:00,13.16,13.18,13.15,13.18,43956.0,9.1831,9.1971,9.1761,9.1971,43956.0
2017-06-14 13:00:00,13.18,13.21,13.17,13.2,47301.0,9.1971,9.218,9.1901,9.211,47301.0
2017-06-14 13:05:00,13.2,13.21,13.16,13.17,128846.0,9.211,9.218,9.1831,9.1901,128846.0
2017-06-14 13:10:00,13.17,13.18,13.15,13.16,34113.0,9.1901,9.1971,9.1761,9.1831,34113.0
2017-06-14 13:15:00,13.15,13.17,13.15,13.16,83534.0,9.1761,9.1901,9.1761,9.1831,83534.0
2017-06-14 13:20:00,13.16,13.17,13.14,13.16,220446.0,9.1831,9.1901,9.1692,9.1831,220446.0
2017-06-14 13:25:00,13.15,13.18,13.15,13.18,226726.0,9.1761,9.1971,9.1761,9.1971,226726.0
2017-06-14 13:30:00,13.17,13.19,13.15,13.19,125027.0,9.1901,9.204,9.1761,9.204,125027.0
2017-06-14 13:35:00,13.19,13.2,13.17,13.2,81231.0,9.204,9.211,9.1901,9.211,81231.0
2017-06-14 13:40:00,13.2,13.21,13.18,13.19,37462.0,9.211,9.218,9.1971,9.204,37462.0
2017-06-14 13:45:00,13.19,13.22,13.18,13.2,45044.0,9.204,9.225,9.1971,9.211,45044.0
2017-06-14 13:50:00,13.2,13.22,13.2,13.21,42402.0,9.211,9.225,9.211,9.218,42402.0
2017-06-14 13:55:00,13.22,13.25,13.22,13.24,54482.0,9.225,9.2459,9.225,9.2389,54482.0
2017-06-14 14:00:00,13.24,13.27,13.21,13.23,102879.0,9.2389,9.2599,9.218,9.232,102879.0
2017-06-14 14:05:00,13.23,13.29,13.21,13.24,184955.0,9.232,9.2738,9.218,9.2389,184955.0
2017-06-14 14:10:00,13.24,13.27,13.22,13.26,109656.0,9.2389,9.2599,9.225,9.2529,109656.0
2017-06-14 14:15:00,13.26,13.29,13.24,13.28,81785.0,9.2529,9.2738,9.2389,9.2668,81785.0
2017-06-14 14:20:00,13.28,13.31,13.25,13.27,81712.0,9.2668,9.2878,9.2459,9.2599,81712.0
2017-06-14 14:25:00,13.27,13.33,13.27,13.33,47401.0,9.2599,9.3017,9.2599,9.3017,47401.0
2017-06-14 14:30:00,13.33,13.36,13.3,13.35,153005.0,9.3017,9.3227,9.2808,9.3157,153005.0
2017-06-14 14:35:00,13.35,13.36,13.3,13.34,111384.0,9.3157,9.3227,9.2808,9.3087,111384.0
2017-06-14 14:40:00,13.34,13.35,13.27,13.27,73354.0,9.3087,9.3157,9.2599,9.2599,73354.0
2017-06-14 14:45:00,13.27,13.33,13.25,13.32,117915.0,9.2599,9.3017,9.2459,9.2948,117915.0
2017-06-14 14:50:00,13.32,13.35,13.3,13.33,104007.0,9.2948,9.3157,9.2808,9.3017,104007.0
2017-06-14 14:55:00,13.33,13.35,13.31,13.33,46587.0,9.3017,9.3157,9.2878,9.3017,46587.0
2017-06-14 15:00:00,13.32,13.33,13.29,13.32,65835.0,9.2948,9.3017,9.2738,9.2948,65835.0
2017-06-14 15:05:00,13.32,13.37,13.32,13.36,108663.0,9.2948,9.3296,9.2948,9.3227,108663.0
2017-06-14 15:10:00,13.35,13.4,13.34,13.39,133312.0,9.3157,9.3506,9.3087,9.3436,133312.0
2017-06-14 15:15:00,13.39,13.42,13.37,13.41,144787.0,9.3436,9.3645,9.3296,9.3576,144787.0
2017-06-14 15:20:00,13.4,13.41,13.38,13.4,84082.0,9.3506,9.3576,9.3366,9.3506,84082.0
2017-06-14 15:25:00,13.4,13.42,13.38,13.41,109135.0,9.3506,9.3645,9.3366,9.3576,109135.0
2017-06-14 15:30:00,13.41,13.42,13.38,13.41,92823.0,9.3576,9.3645,9.3366,9.3576,92823.0
2017-06-14 15:35:00,13.41,13.44,13.39,13.44,148936.0,9.3576,9.3785,9.3436,9.3785,148936.0
2017-06-14 15:40:00,13.44,13.44,13.4,13.4,100585.0,9.3785,9.3785,9.3506,9.3506,100585.0
2017-06-14 15:45:00,13.41,13.42,13.39,13.42,112400.0,9.3576,9.3645,9.3436,9.3645,112400.0
2017-06-14 15:50:00,13.41,13.43,13.39,13.42,156615.0,9.3576,9.3715,9.3436,9.3645,156615.0
2017-06-14 15:55:00,13.42,13.43,13.4,13.41,306573.0,9.3645,9.3715,9.3506,9.3576,306573.0
2017-06-15 09:30:00,13.22,13.36,13.2,13.32,270059.0,9.2805,9.3788,9.2665,9.3507,270059.0
2017-06-15 09:35:00,13.33,13.37,13.31,13.36,109349.0,9.3577,9.3858,9.3437,9.3788,109349.0
2017-06-15 09:40:00,13.36,13.41,13.36,13.38,86260.0,9.3788,9.4139,9.3788,9.3928,86260.0
2017-06-15 09:45:00,13.38,13.39,13.36,13.37,93870.0,9.3928,9.3999,9.3788,9.3858,93870.0
2017-06-15 09:50:00,13.37,13.4,13.35,13.39,52404.0,9.3858,9.4069,9.3718,9.3999,52404.0
2017-06-15 09:55:00,13.39,13.43,13.38,13.43,55081.0,9.3999,9.4279,9.3928,9.4279,55081.0
2017-06-15 10:00:00,13.44,13.45,13.41,13.42,66517.0,9.435,9.442,9.4139,9.4209,66517.0
2017-06-15 10:05:00,13.42,13.42,13.37,13.38,66760.0,9.4209,9.4209,9.3858,9.3928,66760.0
2017-06-15 10:10:00,13.39,13.4,13.34,13.36,56198.0,9.3999,9.4069,9.3647,9.3788,56198.0
2017-06-15 10:15:00,13.36,13.37,13.31,13.32,105398.0,9.3788,9.3858,9.3437,9.3507,105398.0
2017-06-15 10:20:00,13.32,13.33,13.3,13.31,69558.0,9.3507,9.3577,9.3367,9.3437,69558.0
2017-06-15 10:25:00,13.32,13.33,13.3,13.32,70382.0,9.3507,9.3577,9.3367,9.3507,70382.0
2017-06-15 10:30:00,13.32,13.35,13.31,13.33,51847.0,9.3507,9.3718,9.3437,9.3577,51847.0
2017-06-15 10:35:00,13.33,13.35,13.31,13.35,44188.0,9.3577,9.3718,9.3437,9.3718,44188.0
2017-06-15 10:40:00,13.34,13.35,13.29,13.29,73659.0,9.3647,9.3718,9.3296,9.3296,73659.0
2017-06-15 10:45:00,13.29,13.3,13.27,13.28,72371.0,9.3296,9.3367,9.3156,9.3226,72371.0
2017-06-15 10:50:00,13.28,13.29,13.23,13.25,72961.0,9.3226,9.3296,9.2875,9.3016,72961.0
2017-06-15 10:55:00,13.25,13.29,13.24,13.27,73187.0,9.3016,9.3296,9.2945,9.3156,73187.0
2017-06-15 11:00:00,13.27,13.31,13.27,13.31,101866.0,9.3156,9.3437,9.3156,9.3437,101866.0
2017-06-15 11:05:00,13.31,13.31,13.27,13.28,47813.0,9.3437,9.3437,9.3156,9.3226,47813.0
2017-06-15 11:10:00,13.27,13.3,13.27,13.28,41639.0,9.3156,9.3367,9.3156,9.3226,41639.0
2017-06-15 11:15:00,13.27,13.28,13.26,13.28,43076.0,9.3156,9.3226,9.3086,9.3226,43076.0
2017-06-15 11:20:00,13.28,13.31,13.27,13.29,71183.0,9.3226,9.3437,9.3156,9.3296,71183.0
2017-06-15 11:25:00,13.3,13.34,13.29,13.33,77441.0,9.3367,9.3647,9.3296,9.3577,77441.0
2017-06-15 11:30:00,13.34,13.35,13.33,13.35,38006.0,9.3647,9.3718,9.3577,9.3718,38006.0
2017-06-15 11:35:00,13.35,13.35,13.32,13.33,46902.0,9.3718,9.3718,9.3507,9.3577,46902.0
2017-06-15 11:40:00,13.34,13.35,13.33,13.35,36254.0,9.3647,9.3718,9.3577,9.3718,36254.0
2017-06-15 11:45:00,13.34,13.36,13.33,13.36,37015.0,9.3647,9.3788,9.3577,9.3788,37015.0
2017-06-15 11:50:00,13.36,13.36,13.34,13.35,33899.0,9.3788,9.3788,9.3647,9.3718,33899.0
2017-06-15 11:55:00,13.35,13.36,13.33,13.34,25037.0,9.3718,9.3788,9.3577,9.3647,25037.0
2017-06-15 12:00:00,13.34,13.37,13.33,13.34,196792.0,9.3647,9.3858,9.3577,9.3647,196792.0
2017-06-15 12:05:00,13.35,13.35,13.32,13.33,30226.0,9.3718,9.3718,9.3507,9.3577,30226.0
2017-06-15 12:10:00,13.33,13.34,13.3,13.32,52625.0,9.3577,9.3647,9.3367,9.3507,52625.0
2017-06-15 12:15:00,13.31,13.32,13.3,13.31,26223.0,9.3437,9.3507,9.3367,9.3437,26223.0
2017-06-15 12:20:00,13.31,13.31,13.29,13.29,33082.0,9.3437,9.3437,9.3296,9.3296,33082.0
2017-06-15 12:25:00,13.29,13.3,13.28,13.29,55716.0,9.3296,9.3367,9.3226,9.3296,55716.0
2017-06-15 12:30:00,13.3,13.31,13.29,13.31,18463.0,9.3367,9.3437,9.3296,9.3437,18463.0
2017-06-15 12:35:00,13.31,13.31,13.29,13.31,36884.0,9.3437,9.3437,9.3296,9.3437,36884.0
2017-06-15 12:40:00,13.31,13.33,13.3,13.33,105850.0,9.3437,9.3577,9.3367,9.3577,105850.0
2017-06-15 12:45:00,13.33,13.35,13.31,13.33,233644.0,9.3577,9.3718,9.3437,9.3577,233644.0
2017-06-15 12:50:00,13.33,13.34,13.32,13.33,25398.0,9.3577,9.3647,9.3507,9.3577,25398.0
2017-06-15 12:55:00,13.33,13.34,13.32,13.33,28175.0,9.3577,9.3647,9.3507,9.3577,28175.0
2017-06-15 13:00:00,13.33,13.35,13.32,13.34,87175.0,9.3577,9.3718,9.3507,9.3647,87175.0
2017-06-15 13:05:00,13.34,13.35,13.33,13.34,29801.0,9.3647,9.3718,9.3577,9.3647,29801.0
2017-06-15 13:10:00,13.33,13.35,13.33,13.34,18529.0,9.3577,9.3718,9.3577,9.3647,18529.0
2017-06-15 13:15:00,13.34,13.35,13.32,13.33,42962.0,9.3647,9.3718,9.3507,9.3577,42962.0
2017-06-15 13:20:00,13.33,13.34,13.32,13.33,17154.0,9.3577,9.3647,9.3507,9.3577,17154.0
2017-06-15 13:25:00,13.33,13.33,13.3,13.3,81569.0,9.3577,9.3577,9.3367,9.3367,81569.0
2017-06-15 13:30:00,13.31,13.34,13.3,13.33,72495.0,9.3437,9.3647,9.3367,9.3577,72495.0
2017-06-15 13:35:00,13.33,13.34,13.32,13.33,15670.0,9.3577,9.3647,9.3507,9.3577,15670.0
2017-06-15 13:40:00,13.33,13.33,13.3,13.31,29333.0,9.3577,9.3577,9.3367,9.3437,29333.0
2017-06-15 13:45:00,13.31,13.32,13.3,13.31,54589.0,9.3437,9.3507,9.3367,9.3437,54589.0
2017-06-15 13:50:00,13.31,13.32,13.3,13.31,51002.0,9.3437,9.3507,9.3367,9.3437,51002.0
2017-06-15 13:55:00,13.31,13.32,13.29,13.29,24186.0,9.3437,9.3507,9.3296,9.3296,24186.0
2017-06-15 14:00:00,13.29,13.31,13.28,13.29,55657.0,9.3296,9.3437,9.3226,9.3296,55657.0
2017-06-15 14:05:00,13.3,13.31,13.29,13.31,21043.0,9.3367,9.3437,9.3296,9.3437,21043.0
2017-06-15 14:10:00,13.31,13.31,13.29,13.29,22387.0,9.3437,9.3437,9.3296,9.3296,22387.0
2017-06-15 14:15:00,13.29,13.3,13.28,13.29,29489.0,9.3296,9.3367,9.3226,9.3296,29489.0
2017-06-15 14:20:00,13.29,13.31,13.28,13.3,70073.0,9.3296,9.3437,9.3226,9.3367,70073.0
2017-06-15 14:25:00,13.3,13.31,13.29,13.31,44795.0,9.3367,9.3437,9.3296,9.3437,44795.0
2017-06-15 14:30:00,13.3,13.32,13.3,13.31,40145.0,9.3367,9.3507,9.3367,9.3437,40145.0
2017-06-15 14:35:00,13.31,13.31,13.29,13.3,57429.0,9.3437,9.3437,9.3296,9.3367,57429.0
2017-06-15 14:40:00,13.29,13.31,13.29,13.31,8100.0,9.3296,9.3437,9.3296,9.3437,8100.0
2017-06-15 14:45:00,13.31,13.33,13.3,13.33,50134.0,9.3437,9.3577,9.3367,9.3577,50134.0
2017-06-15 14:50:00,13.33,13.33,13.3,13.3,63335.0,9.3577,9.3577,9.3367,9.3367,63335.0
2017-06-15 14:55:00,13.3,13.32,13.3,13.31,182445.0,9.3367,9.3507,9.3367,9.3437,182445.0
2017-06-15 15:00:00,13.3,13.32,13.3,13.31,50496.0,9.3367,9.3507,9.3367,9.3437,50496.0
2017-06-15 15:05:00,13.3,13.34,13.3,13.33,53142.0,9.3367,9.3647,9.3367,9.3577,53142.0
2017-06-15 15:10:00,13.33,13.34,13.32,13.32,59225.0,9.3577,9.3647,9.3507,9.3507,59225.0
2017-06-15 15:15:00,13.33,13.34,13.31,13.32,87134.0,9.3577,9.3647,9.3437,9.3507,87134.0
2017-06-15 15:20:00,13.32,13.32,13.31,13.31,25944.0,9.3507,9.3507,9.3437,9.3437,25944.0
2017-06-15 15:25:00,13.31,13.32,13.31,13.32,11491.0,9.3437,9.3507,9.3437,9.3507,11491.0
2017-06-15 15:30:00,13.31,13.32,13.3,13.31,50876.0,9.3437,9.3507,9.3367,9.3437,50876.0
2017-06-15 15:35:00,13.31,13.32,13.29,13.29,69878.0,9.3437,9.3507,9.3296,9.3296,69878.0
2017-06-15 15:40:00,13.29,13.3,13.26,13.27,92361.0,9.3296,9.3367,9.3086,9.3156,92361.0
2017-06-15 15:45:00,13.27,13.29,13.27,13.29,178864.0,9.3156,9.3296,9.3156,9.3296,178864.0
2017-06-15 15:50:00,13.29,13.29,13.26,13.27,144243.0,9.3296,9.3296,9.3086,9.3156,144243.0
2017-06-15 15:55:00,13.26,13.29,13.26,13.29,487454.0,9.3086,9.3296,9.3086,9.3296,487454.0
2017-06-16 09:30:00,13.07,13.31,13.07,13.25,837260.0,9.1752,9.3437,9.1752,9.3016,837260.0
2017-06-16 09:35:00,13.25,13.29,13.22,13.29,76335.0,9.3016,9.3296,9.2805,9.3296,76335.0
2017-06-16 09:40:00,13.29,13.29,13.24,13.25,75744.0,9.3296,9.3296,9.2945,9.3016,75744.0
2017-06-16 09:45:00,13.25,13.26,13.23,13.26,59828.0,9.3016,9.3086,9.2875,9.3086,59828.0
2017-06-16 09:50:00,13.26,13.26,13.23,13.24,46460.0,9.3086,9.3086,9.2875,9.2945,46460.0
2017-06-16 09:55:00,13.23,13.24,13.18,13.2,64150.0,9.2875,9.2945,9.2524,9.2665,64150.0
2017-06-16 10:00:00,13.2,13.22,13.19,13.2,215928.0,9.2665,9.2805,9.2594,9.2665,215928.0
2017-06-16 10:05:00,13.2,13.22,13.19,13.2,44941.0,9.2665,9.2805,9.2594,9.2665,44941.0
2017-06-16 10:10:00,13.2,13.21,13.18,13.2,51690.0,9.2665,9.2735,9.2524,9.2665,51690.0
2017-06-16 10:15:00,13.2,13.22,13.2,13.21,44927.0,9.2665,9.2805,9.2665,9.2735,44927.0
2017-06-16 10:20:00,13.21,13.23,13.2,13.23,15276.0,9.2735,9.2875,9.2665,9.2875,15276.0
2017-06-16 10:25:00,13.23,13.24,13.2,13.23,83276.0,9.2875,9.2945,9.2665,9.2875,83276.0
2017-06-16 10:30:00,13.23,13.24,13.21,13.24,46006.0,9.2875,9.2945,9.2735,9.2945,46006.0
2017-06-16 10:35:00,13.24,13.29,13.23,13.27,45707.0,9.2945,9.3296,9.2875,9.3156,45707.0
2017-06-16 10:40:00,13.28,13.3,13.26,13.28,67077.0,9.3226,9.3367,9.3086,9.3226,67077.0
2017-06-16 10:45:00,13.28,13.29,13.26,13.27,30590.0,9.3226,9.3296,9.3086,9.3156,30590.0
2017-06-16 10:50:00,13.26,13.27,13.23,13.24,35213.0,9.3086,9.3156,9.2875,9.2945,35213.0
2017-06-16 10:55:00,13.24,13.27,13.23,13.27,42952.0,9.2945,9.3156,9.2875,9.3156,42952.0
2017-06-16 11:00:00,13.27,13.28,13.25,13.26,59143.0,9.3156,9.3226,9.3016,9.3086,59143.0
2017-06-16 11:05:00,13.26,13.27,13.25,13.25,23480.0,9.3086,9.3156,9.3016,9.3016,23480.0
2017-06-16 11:10:00,13.25,13.26,13.24,13.25,36117.0,9.3016,9.3086,9.2945,9.3016,36117.0
2017-06-16 11:15:00,13.25,13.26,13.23,13.25,43225.0,9.3016,9.3086,9.2875,9.3016,43225.0
2017-06-16 11:20:00,13.26,13.26,13.24,13.26,20630.0,9.3086,9.3086,9.2945,9.3086,20630.0
2017-06-16 11:25:00,13.26,13.27,13.25,13.26,27505.0,9.3086,9.3156,9.3016,9.3086,27505.0
2017-06-16 11:30:00,13.26,13.26,13.24,13.25,48294.0,9.3086,9.3086,9.2945,9.3016,48294.0
2017-06-16 11:35:00,13.26,13.27,13.25,13.27,123019.0,9.3086,9.3156,9.3016,9.3156,123019.0
2017-06-16 11:40:00,13.27,13.28,13.26,13.28,43944.0,9.3156,9.3226,9.3086,9.3226,43944.0
2017-06-16 11:45:00,13.28,13.28,13.26,13.27,60474.0,9.3226,9.3226,9.3086,9.3156,60474.0
2017-06-16 11:50:00,13.26,13.27,13.25,13.25,62569.0,9.3086,9.3156,9.3016,9.3016,62569.0
2017-06-16 11:55:00,13.25,13.28,13.25,13.28,35396.0,9.3016,9.3226,9.3016,9.3226,35396.0
2017-06-16 12:00:00,13.28,13.3,13.27,13.29,104862.0,9.3226,9.3367,9.3156,9.3296,104862.0
2017-06-16 12:05:00,13.3,13.31,13.27,13.27,43652.0,9.3367,9.3437,9.3156,9.3156,43652.0
2017-06-16 12:10:00,13.27,13.27,13.25,13.25,29978.0,9.3156,9.3156,9.3016,9.3016,29978.0
2017-06-16 12:15:00,13.26,13.27,13.24,13.26,65384.0,9.3086,9.3156,9.2945,9.3086,65384.0
2017-06-16 12:20:00,13.26,13.26,13.24,13.24,32824.0,9.3086,9.3086,9.2945,9.2945,32824.0
2017-06-16 12:25:00,13.24,13.25,13.22,13.23,26589.0,9.2945,9.3016,9.2805,9.2875,26589.0
2017-06-16 12:30:00,13.23,13.25,13.23,13.25,20866.0,9.2875,9.3016,9.2875,9.3016,20866.0
2017-06-16 12:35:00,13.24,13.25,13.23,13.25,20535.0,9.2945,9.3016,9.2875,9.3016,20535.0
2017-06-16 12:40:00,13.25,13.25,13.23,13.24,33886.0,9.3016,9.3016,9.2875,9.2945,33886.0
2017-06-16 12:45:00,13.24,13.25,13.23,13.23,12803.0,9.2945,9.3016,9.2875,9.2875,12803.0
2017-06-16 12:50:00,13.23,13.24,13.21,13.22,17239.0,9.2875,9.2945,9.2735,9.2805,17239.0
2017-06-16 12:55:00,13.22,13.22,13.21,13.22,6546.0,9.2805,9.2805,9.2735,9.2805,6546.0
2017-06-16 13:00:00,13.22,13.22,13.21,13.22,12817.0,9.2805,9.2805,9.2735,9.2805,12817.0
2017-06-16 13:05:00,13.23,13.23,13.22,13.23,7452.0,9.2875,9.2875,9.2805,9.2875,7452.0
2017-06-16 13:10:00,13.23,13.23,13.21,13.21,12758.0,9.2875,9.2875,9.2735,9.2735,12758.0
2017-06-16 13:15:00,13.21,13.22,13.2,13.21,79445.0,9.2735,9.2805,9.2665,9.2735,79445.0
2017-06-16 13:20:00,13.21,13.22,13.2,13.21,13826.0,9.2735,9.2805,9.2665,9.2735,13826.0
2017-06-16 13:25:00,13.2,13.22,13.2,13.21,15081.0,9.2665,9.2805,9.2665,9.2735,15081.0
2017-06-16 13:30:00,13.21,13.22,13.2,13.2,12644.0,9.2735,9.2805,9.2665,9.2665,12644.0
2017-06-16 13:35:00,13.2,13.21,13.19,13.21,38310.0,9.2665,9.2735,9.2594,9.2735,38310.0
2017-06-16 13:40:00,13.21,13.21,13.2,13.21,11616.0,9.2735,9.2735,9.2665,9.2735,11616.0
2017-06-16 13:45:00,13.21,13.21,13.19,13.2,26228.0,9.2735,9.2735,9.2594,9.2665,26228.0
2017-06-16 13:50:00,13.2,13.2,13.18,13.19,19613.0,9.2665,9.2665,9.2524,9.2594,19613.0
2017-06-16 13:55:00,13.19,13.21,13.18,13.21,32550.0,9.2594,9.2735,9.2524,9.2735,32550.0
2017-06-16 14:00:00,13.21,13.21,13.19,13.2,39920.0,9.2735,9.2735,9.2594,9.2665,39920.0
2017-06-16 14:05:00,13.2,13.21,13.19,13.19,51799.0,9.2665,9.2735,9.2594,9.2594,51799.0
2017-06-16 14:10:00,13.19,13.2,13.18,13.19,17668.0,9.2594,9.2665,9.2524,9.2594,17668.0
2017-06-16 14:15:00,13.19,13.19,13.18,13.19,7764.0,9.2594,9.2594,9.2524,9.2594,7764.0
2017-06-16 14:20:00,13.19,13.2,13.18,13.2,9234.0,9.2594,9.2665,9.2524,9.2665,9234.0
2017-06-16 14:25:00,13.2,13.2,13.17,13.18,38817.0,9.2665,9.2665,9.2454,9.2524,38817.0
2017-06-16 14:30:00,13.18,13.18,13.16,13.17,97437.0,9.2524,9.2524,9.2384,9.2454,97437.0
2017-06-16 14:35:00,13.17,13.18,13.15,13.15,74024.0,9.2454,9.2524,9.2314,9.2314,74024.0
2017-06-16 14:40:00,13.16,13.16,13.14,13.15,88923.0,9.2384,9.2384,9.2243,9.2314,88923.0
2017-06-16 14:45:00,13.16,13.16,13.15,13.15,19018.0,9.2384,9.2384,9.2314,9.2314,19018.0
2017-06-16 14:50:00,13.16,13.17,13.15,13.16,86215.0,9.2384,9.2454,9.2314,9.2384,86215.0
2017-06-16 14:55:00,13.16,13.17,13.15,13.17,106179.0,9.2384,9.2454,9.2314,9.2454,106179.0
2017-06-16 15:00:00,13.17,13.19,13.16,13.18,159591.0,9.2454,9.2594,9.2384,9.2524,159591.0
2017-06-16 15:05:00,13.19,13.19,13.17,13.17,135278.0,9.2594,9.2594,9.2454,9.2454,135278.0
2017-06-16 15:10:00,13.17,13.18,13.15,13.16,127895.0,9.2454,9.2524,9.2314,9.2384,127895.0
2017-06-16 15:15:00,13.16,13.17,13.16,13.16,42823.0,9.2384,9.2454,9.2384,9.2384,42823.0
2017-06-16 15:20:00,13.17,13.17,13.14,13.16,232900.0,9.2454,9.2454,9.2243,9.2384,232900.0
2017-06-16 15:25:00,13.16,13.16,13.14,13.15,34926.0,9.2384,9.2384,9.2243,9.2314,34926.0
2017-06-16 15:30:00,13.15,13.16,13.14,13.15,83622.0,9.2314,9.2384,9.2243,9.2314,83622.0
2017-06-16 15:35:00,13.15,13.17,13.14,13.16,78068.0,9.2314,9.2454,9.2243,9.2384,78068.0
2017-06-16 15:40:00,13.17,13.18,13.16,13.17,108905.0,9.2454,9.2524,9.2384,9.2454,108905.0
2017-06-16 15:45:00,13.17,13.18,13.16,13.18,123533.0,9.2454,9.2524,9.2384,9.2524,123533.0
2017-06-16 15:50:00,13.18,13.21,13.18,13.21,245995.0,9.2524,9.2735,9.2524,9.2735,245995.0
2017-06-16 15:55:00,13.21,13.23,13.2,13.22,831700.0,9.2735,9.2875,9.2665,9.2805,831700.0
2017-06-19 09:30:00,13.28,13.3,13.24,13.29,182882.0,9.3226,9.3367,9.2945,9.3296,182882.0
2017-06-19 09:35:00,13.29,13.36,13.29,13.33,110090.0,9.3296,9.3788,9.3296,9.3577,110090.0
2017-06-19 09:40:00,13.33,13.35,13.3,13.32,101078.0,9.3577,9.3718,9.3367,9.3507,101078.0
2017-06-19 09:45:00,13.32,13.35,13.31,13.35,67730.0,9.3507,9.3718,9.3437,9.3718,67730.0
2017-06-19 09:50:00,13.35,13.36,13.32,13.34,55290.0,9.3718,9.3788,9.3507,9.3647,55290.0
2017-06-19 09:55:00,13.33,13.33,13.3,13.32,34938.0,9.3577,9.3577,9.3367,9.3507,34938.0
2017-06-19 10:00:00,13.32,13.32,13.29,13.31,96312.0,9.3507,9.3507,9.3296,9.3437,96312.0
2017-06-19 10:05:00,13.31,13.33,13.29,13.32,136778.0,9.3437,9.3577,9.3296,9.3507,136778.0
2017-06-19 10:10:00,13.33,13.35,13.32,13.35,41514.0,9.3577,9.3718,9.3507,9.3718,41514.0
2017-06-19 10:15:00,13.35,13.38,13.34,13.38,52984.0,9.3718,9.3928,9.3647,9.3928,52984.0
2017-06-19 10:20:00,13.38,13.39,13.36,13.37,38233.0,9.3928,9.3999,9.3788,9.3858,38233.0
2017-06-19 10:25:00,13.37,13.37,13.35,13.35,49137.0,9.3858,9.3858,9.3718,9.3718,49137.0
2017-06-19 10:30:00,13.35,13.38,13.35,13.36,62245.0,9.3718,9.3928,9.3718,9.3788,62245.0
2017-06-19 10:35:00,13.36,13.37,13.33,13.37,47271.0,9.3788,9.3858,9.3577,9.3858,47271.0
2017-06-19 10:40:00,13.37,13.37,13.34,13.35,61421.0,9.3858,9.3858,9.3647,9.3718,61421.0
2017-06-19 10:45:00,13.35,13.35,13.32,13.35,45526.0,9.3718,9.3718,9.3507,9.3718,45526.0
2017-06-19 10:50:00,13.35,13.35,13.32,13.34,40560.0,9.3718,9.3718,9.3507,9.3647,40560.0
2017-06-19 10:55:00,13.34,13.35,13.32,13.33,48775.0,9.3647,9.3718,9.3507,9.3577,48775.0
2017-06-19 11:00:00,13.32,13.33,13.3,13.32,111686.0,9.3507,9.3577,9.3367,9.3507,111686.0
2017-06-19 11:05:00,13.32,13.34,13.31,13.33,89003.0,9.3507,9.3647,9.3437,9.3577,89003.0
2017-06-19 11:10:00,13.33,13.34,13.32,13.33,26842.0,9.3577,9.3647,9.3507,9.3577,26842.0
2017-06-19 11:15:00,13.33,13.33,13.3,13.31,32436.0,9.3577,9.3577,9.3367,9.3437,32436.0
2017-06-19 11:20:00,13.3,13.31,13.27,13.29,97330.0,9.3367,9.3437,9.3156,9.3296,97330.0
2017-06-19 11:25:00,13.29,13.29,13.26,13.28,87389.0,9.3296,9.3296,9.3086,9.3226,87389.0
2017-06-19 11:30:00,13.28,13.3,13.27,13.29,89612.0,9.3226,9.3367,9.3156,9.3296,89612.0
2017-06-19 11:35:00,13.29,13.3,13.27,13.29,26331.0,9.3296,9.3367,9.3156,9.3296,26331.0
2017-06-19 11:40:00,13.3,13.3,13.27,13.28,47908.0,9.3367,9.3367,9.3156,9.3226,47908.0
2017-06-19 11:45:00,13.28,13.31,13.27,13.31,31691.0,9.3226,9.3437,9.3156,9.3437,31691.0
2017-06-19 11:50:00,13.3,13.31,13.29,13.29,19767.0,9.3367,9.3437,9.3296,9.3296,19767.0
2017-06-19 11:55:00,13.3,13.32,13.29,13.32,39859.0,9.3367,9.3507,9.3296,9.3507,39859.0
2017-06-19 12:00:00,13.32,13.34,13.3,13.34,31301.0,9.3507,9.3647,9.3367,9.3647,31301.0
2017-06-19 12:05:00,13.33,13.34,13.31,13.33,30937.0,9.3577,9.3647,9.3437,9.3577,30937.0
2017-06-19 12:10:00,13.33,13.33,13.31,13.31,16628.0,9.3577,9.3577,9.3437,9.3437,16628.0
2017-06-19 12:15:00,13.31,13.33,13.31,13.32,98521.0,9.3437,9.3577,9.3437,9.3507,98521.0
2017-06-19 12:20:00,13.32,13.34,13.32,13.33,184953.0,9.3507,9.3647,9.3507,9.3577,184953.0
2017-06-19 12:25:00,13.33,13.33,13.32,13.33,5100.0,9.3577,9.3577,9.3507,9.3577,5100.0
2017-06-19 12:30:00,13.33,13.33,13.3,13.31,14758.0,9.3577,9.3577,9.3367,9.3437,14758.0
2017-06-19 12:35:00,13.3,13.32,13.3,13.32,26680.0,9.3367,9.3507,9.3367,9.3507,26680.0
2017-06-19 12:40:00,13.32,13.33,13.32,13.33,10878.0,9.3507,9.3577,9.3507,9.3577,10878.0
2017-06-19 12:45:00,13.33,13.34,13.33,13.34,15966.0,9.3577,9.3647,9.3577,9.3647,15966.0
2017-06-19 12:50:00,13.34,13.35,13.33,13.35,30069.0,9.3647,9.3718,9.3577,9.3718,30069.0
2017-06-19 12:55:00,13.35,13.36,13.35,13.35,20499.0,9.3718,9.3788,9.3718,9.3718,20499.0
2017-06-19 13:00:00,13.36,13.37,13.35,13.37,20057.0,9.3788,9.3858,9.3718,9.3858,20057.0
2017-06-19 13:05:00,13.37,13.37,13.36,13.37,6912.0,9.3858,9.3858,9.3788,9.3858,6912.0
2017-06-19 13:10:00,13.37,13.37,13.36,13.37,10800.0,9.3858,9.3858,9.3788,9.3858,10800.0
2017-06-19 13:15:00,13.37,13.37,13.35,13.35,19968.0,9.3858,9.3858,9.3718,9.3718,19968.0
2017-06-19 13:20:00,13.36,13.37,13.35,13.37,26508.0,9.3788,9.3858,9.3718,9.3858,26508.0
2017-06-19 13:25:00,13.37,13.37,13.35,13.36,18437.0,9.3858,9.3858,9.3718,9.3788,18437.0
2017-06-19 13:30:00,13.35,13.37,13.35,13.36,15096.0,9.3718,9.3858,9.3718,9.3788,15096.0
2017-06-19 13:35:00,13.36,13.38,13.36,13.36,41537.0,9.3788,9.3928,9.3788,9.3788,41537.0
2017-06-19 13:40:00,13.36,13.37,13.34,13.34,34708.0,9.3788,9.3858,9.3647,9.3647,34708.0
2017-06-19 13:45:00,13.35,13.36,13.34,13.35,31095.0,9.3718,9.3788,9.3647,9.3718,31095.0
2017-06-19 13:50:00,13.36,13.37,13.35,13.35,22820.0,9.3788,9.3858,9.3718,9.3718,22820.0
2017-06-19 13:55:00,13.35,13.36,13.35,13.35,7114.0,9.3718,9.3788,9.3718,9.3718,7114.0
2017-06-19 14:00:00,13.36,13.36,13.35,13.36,11403.0,9.3788,9.3788,9.3718,9.3788,11403.0
2017-06-19 14:05:00,13.36,13.36,13.32,13.32,37960.0,9.3788,9.3788,9.3507,9.3507,37960.0
2017-06-19 14:10:00,13.33,13.34,13.31,13.32,361192.0,9.3577,9.3647,9.3437,9.3507,361192.0
2017-06-19 14:15:00,13.32,13.32,13.3,13.3,32492.0,9.3507,9.3507,9.3367,9.3367,32492.0
2017-06-19 14:20:00,13.3,13.31,13.28,13.29,66929.0,9.3367,9.3437,9.3226,9.3296,66929.0
2017-06-19 14:25:00,13.29,13.3,13.28,13.29,27169.0,9.3296,9.3367,9.3226,9.3296,27169.0
2017-06-19 14:30:00,13.29,13.31,13.29,13.31,14607.0,9.3296,9.3437,9.3296,9.3437,14607.0
2017-06-19 14:35:00,13.31,13.31,13.28,13.29,32657.0,9.3437,9.3437,9.3226,9.3296,32657.0
2017-06-19 14:40:00,13.29,13.3,13.28,13.3,31370.0,9.3296,9.3367,9.3226,9.3367,31370.0
2017-06-19 14:45:00,13.3,13.32,13.29,13.31,38831.0,9.3367,9.3507,9.3296,9.3437,38831.0
2017-06-19 14:50:00,13.3,13.31,13.29,13.31,49962.0,9.3367,9.3437,9.3296,9.3437,49962.0
2017-06-19 14:55:00,13.31,13.32,13.3,13.31,50224.0,9.3437,9.3507,9.3367,9.3437,50224.0
2017-06-19 15:00:00,13.31,13.32,13.3,13.31,19876.0,9.3437,9.3507,9.3367,9.3437,19876.0
2017-06-19 15:05:00,13.31,13.32,13.31,13.32,27991.0,9.3437,9.3507,9.3437,9.3507,27991.0
2017-06-19 15:10:00,13.32,13.32,13.3,13.3,34043.0,9.3507,9.3507,9.3367,9.3367,34043.0
2017-06-19 15:15:00,13.3,13.31,13.3,13.3,27416.0,9.3367,9.3437,9.3367,9.3367,27416.0
2017-06-19 15:20:00,13.3,13.3,13.29,13.29,43668.0,9.3367,9.3367,9.3296,9.3296,43668.0
2017-06-19 15:25:00,13.3,13.31,13.3,13.31,33412.0,9.3367,9.3437,9.3367,9.3437,33412.0
2017-06-19 15:30:00,13.31,13.31,13.3,13.3,23565.0,9.3437,9.3437,9.3367,9.3367,23565.0
2017-06-19 15:35:00,13.3,13.31,13.3,13.31,44465.0,9.3367,9.3437,9.3367,9.3437,44465.0
2017-06-19 15:40:00,13.3,13.31,13.29,13.31,192954.0,9.3367,9.3437,9.3296,9.3437,192954.0
2017-06-19 15:45:00,13.31,13.32,13.3,13.32,42474.0,9.3437,9.3507,9.3367,9.3507,42474.0
2017-06-19 15:50:00,13.32,13.32,13.31,13.32,98973.0,9.3507,9.3507,9.3437,9.3507,98973.0
2017-06-19 15:55:00,13.32,13.32,13.31,13.32,261571.0,9.3507,9.3507,9.3437,9.3507,261571.0
2017-06-20 09:30:00,13.29,13.29,13.23,13.27,74967.0,9.3296,9.3296,9.2875,9.3156,74967.0
2017-06-20 09:35:00,13.27,13.28,13.22,13.25,100187.0,9.3156,9.3226,9.2805,9.3016,100187.0
2017-06-20 09:40:00,13.25,13.3,13.24,13.28,60019.0,9.3016,9.3367,9.2945,9.3226,60019.0
2017-06-20 09:45:00,13.27,13.28,13.26,13.27,10697.0,9.3156,9.3226,9.3086,9.3156,10697.0
2017-06-20 09:50:00,13.28,13.3,13.26,13.27,35470.0,9.3226,9.3367,9.3086,9.3156,35470.0
2017-06-20 09:55:00,13.26,13.26,13.23,13.25,65374.0,9.3086,9.3086,9.2875,9.3016,65374.0
2017-06-20 10:00:00,13.24,13.27,13.24,13.27,81529.0,9.2945,9.3156,9.2945,9.3156,81529.0
2017-06-20 10:05:00,13.27,13.29,13.26,13.28,29106.0,9.3156,9.3296,9.3086,9.3226,29106.0
2017-06-20 10:10:00,13.27,13.28,13.25,13.26,25001.0,9.3156,9.3226,9.3016,9.3086,25001.0
2017-06-20 10:15:00,13.26,13.28,13.25,13.28,22370.0,9.3086,9.3226,9.3016,9.3226,22370.0
2017-06-20 10:20:00,13.27,13.28,13.26,13.27,19206.0,9.3156,9.3226,9.3086,9.3156,19206.0
2017-06-20 10:25:00,13.27,13.28,13.24,13.25,53982.0,9.3156,9.3226,9.2945,9.3016,53982.0
2017-06-20 10:30:00,13.24,13.26,13.23,13.26,32184.0,9.2945,9.3086,9.2875,9.3086,32184.0
2017-06-20 10:35:00,13.26,13.27,13.25,13.27,17680.0,9.3086,9.3156,9.3016,9.3156,17680.0
2017-06-20 10:40:00,13.27,13.29,13.26,13.28,70317.0,9.3156,9.3296,9.3086,9.3226,70317.0
2017-06-20 10:45:00,13.28,13.28,13.25,13.27,84694.0,9.3226,9.3226,9.3016,9.3156,84694.0
2017-06-20 10:50:00,13.27,13.28,13.25,13.26,221686.0,9.3156,9.3226,9.3016,9.3086,221686.0
2017-06-20 10:55:00,13.25,13.28,13.25,13.27,122138.0,9.3016,9.3226,9.3016,9.3156,122138.0
2017-06-20 11:00:00,13.28,13.28,13.27,13.28,10376.0,9.3226,9.3226,9.3156,9.3226,10376.0
2017-06-20 11:05:00,13.28,13.29,13.26,13.27,46296.0,9.3226,9.3296,9.3086,9.3156,46296.0
2017-06-20 11:10:00,13.27,13.28,13.25,13.26,90018.0,9.3156,9.3226,9.3016,9.3086,90018.0
2017-06-20 11:15:00,13.25,13.27,13.25,13.27,35578.0,9.3016,9.3156,9.3016,9.3156,35578.0
2017-06-20 11:20:00,13.27,13.27,13.25,13.27,75608.0,9.3156,9.3156,9.3016,9.3156,75608.0
2017-06-20 11:25:00,13.27,13.28,13.26,13.28,60279.0,9.3156,9.3226,9.3086,9.3226,60279.0
2017-06-20 11:30:00,13.28,13.3,13.27,13.29,39413.0,9.3226,9.3367,9.3156,9.3296,39413.0
2017-06-20 11:35:00,13.29,13.29,13.28,13.29,12016.0,9.3296,9.3296,9.3226,9.3296,12016.0
2017-06-20 11:40:00,13.29,13.31,13.28,13.31,65271.0,9.3296,9.3437,9.3226,9.3437,65271.0
2017-06-20 11:45:00,13.31,13.31,13.3,13.3,15428.0,9.3437,9.3437,9.3367,9.3367,15428.0
2017-06-20 11:50:00,13.3,13.31,13.28,13.28,45077.0,9.3367,9.3437,9.3226,9.3226,45077.0
2017-06-20 11:55:00,13.29,13.29,13.27,13.28,24710.0,9.3296,9.3296,9.3156,9.3226,24710.0
2017-06-20 12:00:00,13.28,13.29,13.27,13.28,5687.0,9.3226,9.3296,9.3156,9.3226,5687.0
2017-06-20 12:05:00,13.27,13.29,13.27,13.29,11076.0,9.3156,9.3296,9.3156,9.3296,11076.0
2017-06-20 12:10:00,13.28,13.29,13.27,13.28,17126.0,9.3226,9.3296,9.3156,9.3226,17126.0
2017-06-20 12:15:00,13.28,13.28,13.26,13.27,247608.0,9.3226,9.3226,9.3086,9.3156,247608.0
2017-06-20 12:20:00,13.28,13.29,13.27,13.27,55624.0,9.3226,9.3296,9.3156,9.3156,55624.0
2017-06-20 12:25:00,13.28,13.3,13.27,13.28,117328.0,9.3226,9.3367,9.3156,9.3226,117328.0
2017-06-20 12:30:00,13.28,13.28,13.26,13.27,16980.0,9.3226,9.3226,9.3086,9.3156,16980.0
2017-06-20 12:35:00,13.27,13.28,13.26,13.26,50053.0,9.3156,9.3226,9.3086,9.3086,50053.0
2017-06-20 12:40:00,13.26,13.27,13.25,13.25,28481.0,9.3086,9.3156,9.3016,9.3016,28481.0
2017-06-20 12:45:00,13.25,13.26,13.24,13.26,39610.0,9.3016,9.3086,9.2945,9.3086,39610.0
2017-06-20 12:50:00,13.26,13.27,13.25,13.27,19644.0,9.3086,9.3156,9.3016,9.3156,19644.0
2017-06-20 12:55:00,13.27,13.3,13.27,13.3,34014.0,9.3156,9.3367,9.3156,9.3367,34014.0
2017-06-20 13:00:00,13.3,13.31,13.29,13.31,41477.0,9.3367,9.3437,9.3296,9.3437,41477.0
2017-06-20 13:05:00,13.3,13.31,13.29,13.29,15532.0,9.3367,9.3437,9.3296,9.3296,15532.0
2017-06-20 13:10:00,13.3,13.31,13.29,13.29,52996.0,9.3367,9.3437,9.3296,9.3296,52996.0
2017-06-20 13:15:00,13.29,13.3,13.29,13.29,10805.0,9.3296,9.3367,9.3296,9.3296,10805.0
2017-06-20 13:20:00,13.3,13.31,13.29,13.31,30016.0,9.3367,9.3437,9.3296,9.3437,30016.0
2017-06-20 13:25:00,13.31,13.31,13.3,13.3,18833.0,9.3437,9.3437,9.3367,9.3367,18833.0
2017-06-20 13:30:00,13.3,13.32,13.3,13.32,20178.0,9.3367,9.3507,9.3367,9.3507,20178.0
2017-06-20 13:35:00,13.31,13.32,13.3,13.3,21689.0,9.3437,9.3507,9.3367,9.3367,21689.0
2017-06-20 13:40:00,13.3,13.31,13.29,13.3,18595.0,9.3367,9.3437,9.3296,9.3367,18595.0
2017-06-20 13:45:00,13.31,13.31,13.3,13.31,2681.0,9.3437,9.3437,9.3367,9.3437,2681.0
2017-06-20 13:50:00,13.3,13.31,13.3,13.3,7350.0,9.3367,9.3437,9.3367,9.3367,7350.0
2017-06-20 13:55:00,13.3,13.32,13.3,13.32,21695.0,9.3367,9.3507,9.3367,9.3507,21695.0
2017-06-20 14:00:00,13.32,13.33,13.31,13.31,54382.0,9.3507,9.3577,9.3437,9.3437,54382.0
2017-06-20 14:05:00,13.31,13.32,13.29,13.31,23955.0,9.3437,9.3507,9.3296,9.3437,23955.0
2017-06-20 14:10:00,13.31,13.31,13.3,13.3,5305.0,9.3437,9.3437,9.3367,9.3367,5305.0
2017-06-20 14:15:00,13.3,13.3,13.28,13.29,39720.0,9.3367,9.3367,9.3226,9.3296,39720.0
2017-06-20 14:20:00,13.29,13.3,13.29,13.29,19653.0,9.3296,9.3367,9.3296,9.3296,19653.0
2017-06-20 14:25:00,13.29,13.29,13.28,13.28,10564.0,9.3296,9.3296,9.3226,9.3226,10564.0
2017-06-20 14:30:00,13.28,13.29,13.27,13.28,96510.0,9.3226,9.3296,9.3156,9.3226,96510.0
2017-06-20 14:35:00,13.27,13.28,13.26,13.28,49696.0,9.3156,9.3226,9.3086,9.3226,49696.0
2017-06-20 14:40:00,13.28,13.28,13.26,13.27,59062.0,9.3226,9.3226,9.3086,9.3156,59062.0
2017-06-20 14:45:00,13.27,13.27,13.26,13.27,42686.0,9.3156,9.3156,9.3086,9.3156,42686.0
2017-06-20 14:50:00,13.27,13.28,13.26,13.28,103628.0,9.3156,9.3226,9.3086,9.3226,103628.0
2017-06-20 14:55:00,13.28,13.28,13.25,13.25,50573.0,9.3226,9.3226,9.3016,9.3016,50573.0
2017-06-20 15:00:00,13.26,13.27,13.25,13.27,35781.0,9.3086,9.3156,9.3016,9.3156,35781.0
2017-06-20 15:05:00,13.26,13.27,13.24,13.25,74571.0,9.3086,9.3156,9.2945,9.3016,74571.0
2017-06-20 15:10:00,13.25,13.26,13.24,13.26,156315.0,9.3016,9.3086,9.2945,9.3086,156315.0
2017-06-20 15:15:00,13.26,13.27,13.25,13.25,80835.0,9.3086,9.3156,9.3016,9.3016,80835.0
2017-06-20 15:20:00,13.26,13.26,13.25,13.25,111051.0,9.3086,9.3086,9.3016,9.3016,111051.0
2017-06-20 15:25:00,13.26,13.26,13.24,13.26,97146.0,9.3086,9.3086,9.2945,9.3086,97146.0
2017-06-20 15:30:00,13.25,13.26,13.23,13.25,114511.0,9.3016,9.3086,9.2875,9.3016,114511.0
2017-06-20 15:35:00,13.25,13.26,13.24,13.26,59445.0,9.3016,9.3086,9.2945,9.3086,59445.0
2017-06-20 15:40:00,13.26,13.26,13.24,13.26,127790.0,9.3086,9.3086,9.2945,9.3086,127790.0
2017-06-20 15:45:00,13.25,13.26,13.23,13.23,129329.0,9.3016,9.3086,9.2875,9.2875,129329.0
2017-06-20 15:50:00,13.24,13.24,13.22,13.23,265808.0,9.2945,9.2945,9.2805,9.2875,265808.0
2017-06-20 15:55:00,13.23,13.24,13.23,13.23,575466.0,9.2875,9.2945,9.2875,9.2875,575466.0
2017-06-21 09:30:00,13.24,13.27,13.19,13.19,195743.0,9.2945,9.3156,9.2594,9.2594,195743.0
2017-06-21 09:35:00,13.19,13.21,13.13,13.13,399827.0,9.2594,9.2735,9.2173,9.2173,399827.0
2017-06-21 09:40:00,13.14,13.16,13.1,13.13,309912.0,9.2243,9.2384,9.1963,9.2173,309912.0
2017-06-21 09:45:00,13.12,13.16,13.11,13.15,349262.0,9.2103,9.2384,9.2033,9.2314,349262.0
2017-06-21 09:50:00,13.15,13.2,13.14,13.18,63926.0,9.2314,9.2665,9.2243,9.2524,63926.0
2017-06-21 09:55:00,13.18,13.2,13.16,13.18,29773.0,9.2524,9.2665,9.2384,9.2524,29773.0
2017-06-21 10:00:00,13.18,13.18,13.16,13.17,50524.0,9.2524,9.2524,9.2384,9.2454,50524.0
2017-06-21 10:05:00,13.16,13.19,13.15,13.16,84886.0,9.2384,9.2594,9.2314,9.2384,84886.0
2017-06-21 10:10:00,13.16,13.17,13.12,13.13,100266.0,9.2384,9.2454,9.2103,9.2173,100266.0
2017-06-21 10:15:00,13.12,13.16,13.12,13.14,37743.0,9.2103,9.2384,9.2103,9.2243,37743.0
2017-06-21 10:20:00,13.14,13.19,13.14,13.19,26391.0,9.2243,9.2594,9.2243,9.2594,26391.0
2017-06-21 10:25:00,13.19,13.2,13.18,13.19,26769.0,9.2594,9.2665,9.2524,9.2594,26769.0
2017-06-21 10:30:00,13.2,13.23,13.19,13.21,78594.0,9.2665,9.2875,9.2594,9.2735,78594.0
2017-06-21 10:35:00,13.21,13.22,13.17,13.21,51787.0,9.2735,9.2805,9.2454,9.2735,51787.0
2017-06-21 10:40:00,13.21,13.24,13.2,13.23,70372.0,9.2735,9.2945,9.2665,9.2875,70372.0
2017-06-21 10:45:00,13.23,13.24,13.21,13.23,119029.0,9.2875,9.2945,9.2735,9.2875,119029.0
2017-06-21 10:50:00,13.24,13.25,13.23,13.24,22284.0,9.2945,9.3016,9.2875,9.2945,22284.0
2017-06-21 10:55:00,13.24,13.24,13.2,13.21,306493.0,9.2945,9.2945,9.2665,9.2735,306493.0
2017-06-21 11:00:00,13.2,13.21,13.18,13.18,31903.0,9.2665,9.2735,9.2524,9.2524,31903.0
2017-06-21 11:05:00,13.19,13.19,13.16,13.18,35239.0,9.2594,9.2594,9.2384,9.2524,35239.0
2017-06-21 11:10:00,13.17,13.17,13.12,13.13,75507.0,9.2454,9.2454,9.2103,9.2173,75507.0
2017-06-21 11:15:00,13.12,13.14,13.11,13.12,91952.0,9.2103,9.2243,9.2033,9.2103,91952.0
2017-06-21 11:20:00,13.13,13.15,13.13,13.14,89045.0,9.2173,9.2314,9.2173,9.2243,89045.0
2017-06-21 11:25:00,13.14,13.16,13.13,13.16,55569.0,9.2243,9.2384,9.2173,9.2384,55569.0
2017-06-21 11:30:00,13.16,13.19,13.15,13.19,41470.0,9.2384,9.2594,9.2314,9.2594,41470.0
2017-06-21 11:35:00,13.19,13.19,13.17,13.17,39368.0,9.2594,9.2594,9.2454,9.2454,39368.0
2017-06-21 11:40:00,13.18,13.2,13.17,13.2,59718.0,9.2524,9.2665,9.2454,9.2665,59718.0
2017-06-21 11:45:00,13.2,13.2,13.18,13.19,19022.0,9.2665,9.2665,9.2524,9.2594,19022.0
2017-06-21 11:50:00,13.2,13.21,13.19,13.21,72560.0,9.2665,9.2735,9.2594,9.2735,72560.0
2017-06-21 11:55:00,13.21,13.23,13.2,13.23,60129.0,9.2735,9.2875,9.2665,9.2875,60129.0
2017-06-21 12:00:00,13.22,13.23,13.2,13.21,65954.0,9.2805,9.2875,9.2665,9.2735,65954.0
2017-06-21 12:05:00,13.21,13.23,13.2,13.23,91249.0,9.2735,9.2875,9.2665,9.2875,91249.0
2017-06-21 12:10:00,13.23,13.24,13.21,13.21,63314.0,9.2875,9.2945,9.2735,9.2735,63314.0
2017-06-21 12:15:00,13.22,13.22,13.2,13.21,73267.0,9.2805,9.2805,9.2665,9.2735,73267.0
2017-06-21 12:20:00,13.21,13.23,13.21,13.22,24776.0,9.2735,9.2875,9.2735,9.2805,24776.0
2017-06-21 12:25:00,13.22,13.23,13.2,13.21,18117.0,9.2805,9.2875,9.2665,9.2735,18117.0
2017-06-21 12:30:00,13.21,13.21,13.18,13.18,41846.0,9.2735,9.2735,9.2524,9.2524,41846.0
2017-06-21 12:35:00,13.18,13.19,13.17,13.18,33769.0,9.2524,9.2594,9.2454,9.2524,33769.0
2017-06-21 12:40:00,13.18,13.18,13.16,13.17,75946.0,9.2524,9.2524,9.2384,9.2454,75946.0
2017-06-21 12:45:00,13.16,13.18,13.15,13.16,105854.0,9.2384,9.2524,9.2314,9.2384,105854.0
2017-06-21 12:50:00,13.16,13.18,13.15,13.16,52096.0,9.2384,9.2524,9.2314,9.2384,52096.0
2017-06-21 12:55:00,13.16,13.16,13.13,13.13,60072.0,9.2384,9.2384,9.2173,9.2173,60072.0
2017-06-21 13:00:00,13.14,13.16,13.14,13.15,30455.0,9.2243,9.2384,9.2243,9.2314,30455.0
2017-06-21 13:05:00,13.15,13.15,13.13,13.14,32540.0,9.2314,9.2314,9.2173,9.2243,32540.0
2017-06-21 13:10:00,13.14,13.15,13.12,13.13,44606.0,9.2243,9.2314,9.2103,9.2173,44606.0
2017-06-21 13:15:00,13.13,13.14,13.12,13.13,31507.0,9.2173,9.2243,9.2103,9.2173,31507.0
2017-06-21 13:20:00,13.14,13.15,13.13,13.15,86330.0,9.2243,9.2314,9.2173,9.2314,86330.0
2017-06-21 13:25:00,13.15,13.15,13.14,13.14,13845.0,9.2314,9.2314,9.2243,9.2243,13845.0
2017-06-21 13:30:00,13.14,13.15,13.12,13.13,28268.0,9.2243,9.2314,9.2103,9.2173,28268.0
2017-06-21 13:35:00,13.13,13.13,13.11,13.12,33207.0,9.2173,9.2173,9.2033,9.2103,33207.0
2017-06-21 13:40:00,13.12,13.13,13.1,13.11,354365.0,9.2103,9.2173,9.1963,9.2033,354365.0
2017-06-21 13:45:00,13.11,13.12,13.1,13.1,48793.0,9.2033,9.2103,9.1963,9.1963,48793.0
2017-06-21 13:50:00,13.1,13.11,13.08,13.1,85741.0,9.1963,9.2033,9.1822,9.1963,85741.0
2017-06-21 13:55:00,13.09,13.1,13.08,13.1,82418.0,9.1892,9.1963,9.1822,9.1963,82418.0
2017-06-21 14:00:00,13.1,13.1,13.08,13.09,67244.0,9.1963,9.1963,9.1822,9.1892,67244.0
2017-06-21 14:05:00,13.09,13.11,13.08,13.09,185454.0,9.1892,9.2033,9.1822,9.1892,185454.0
2017-06-21 14:10:00,13.09,13.1,13.08,13.08,234354.0,9.1892,9.1963,9.1822,9.1822,234354.0
2017-06-21 14:15:00,13.08,13.09,13.06,13.06,178495.0,9.1822,9.1892,9.1682,9.1682,178495.0
2017-06-21 14:20:00,13.07,13.08,13.06,13.07,65741.0,9.1752,9.1822,9.1682,9.1752,65741.0
2017-06-21 14:25:00,13.08,13.1,13.06,13.07,76671.0,9.1822,9.1963,9.1682,9.1752,76671.0
2017-06-21 14:30:00,13.08,13.08,13.06,13.07,24207.0,9.1822,9.1822,9.1682,9.1752,24207.0
2017-06-21 14:35:00,13.07,13.09,13.06,13.09,64122.0,9.1752,9.1892,9.1682,9.1892,64122.0
2017-06-21 14:40:00,13.09,13.1,13.08,13.09,46225.0,9.1892,9.1963,9.1822,9.1892,46225.0
2017-06-21 14:45:00,13.09,13.1,13.08,13.09,86281.0,9.1892,9.1963,9.1822,9.1892,86281.0
2017-06-21 14:50:00,13.09,13.1,13.09,13.09,28132.0,9.1892,9.1963,9.1892,9.1892,28132.0
2017-06-21 14:55:00,13.1,13.1,13.08,13.09,170082.0,9.1963,9.1963,9.1822,9.1892,170082.0
2017-06-21 15:00:00,13.09,13.1,13.07,13.08,100775.0,9.1892,9.1963,9.1752,9.1822,100775.0
2017-06-21 15:05:00,13.08,13.09,13.08,13.09,54991.0,9.1822,9.1892,9.1822,9.1892,54991.0
2017-06-21 15:10:00,13.09,13.1,13.08,13.1,25383.0,9.1892,9.1963,9.1822,9.1963,25383.0
2017-06-21 15:15:00,13.09,13.09,13.08,13.09,59665.0,9.1892,9.1892,9.1822,9.1892,59665.0
2017-06-21 15:20:00,13.09,13.1,13.09,13.09,42309.0,9.1892,9.1963,9.1892,9.1892,42309.0
2017-06-21 15:25:00,13.09,13.1,13.08,13.1,90662.0,9.1892,9.1963,9.1822,9.1963,90662.0
2017-06-21 15:30:00,13.1,13.1,13.08,13.09,61100.0,9.1963,9.1963,9.1822,9.1892,61100.0
2017-06-21 15:35:00,13.09,13.09,13.06,13.06,73460.0,9.1892,9.1892,9.1682,9.1682,73460.0
2017-06-21 15:40:00,13.06,13.07,13.06,13.07,81957.0,9.1682,9.1752,9.1682,9.1752,81957.0
2017-06-21 15:45:00,13.07,13.08,13.06,13.07,129264.0,9.1752,9.1822,9.1682,9.1752,129264.0
2017-06-21 15:50:00,13.07,13.07,13.05,13.06,276040.0,9.1752,9.1752,9.1612,9.1682,276040.0
2017-06-21 15:55:00,13.06,13.07,13.05,13.06,471190.0,9.1682,9.1752,9.1612,9.1682,471190.0
2017-06-22 09:30:00,13.02,13.04,12.98,13.01,300683.0,9.1401,9.1541,9.112,9.1331,300683.0
2017-06-22 09:35:00,13.01,13.02,12.96,13.0,103853.0,9.1331,9.1401,9.098,9.1261,103853.0
2017-06-22 09:40:00,13.01,13.05,13.01,13.02,70917.0,9.1331,9.1612,9.1331,9.1401,70917.0
2017-06-22 09:45:00,13.02,13.07,13.01,13.04,88816.0,9.1401,9.1752,9.1331,9.1541,88816.0
2017-06-22 09:50:00,13.04,13.04,13.01,13.02,42953.0,9.1541,9.1541,9.1331,9.1401,42953.0
2017-06-22 09:55:00,13.02,13.05,13.02,13.03,44919.0,9.1401,9.1612,9.1401,9.1471,44919.0
2017-06-22 10:00:00,13.04,13.04,12.99,13.01,57239.0,9.1541,9.1541,9.119,9.1331,57239.0
2017-06-22 10:05:00,13.02,13.02,12.99,12.99,99216.0,9.1401,9.1401,9.119,9.119,99216.0
2017-06-22 10:10:00,12.99,13.01,12.98,12.99,45651.0,9.119,9.1331,9.112,9.119,45651.0
2017-06-22 10:15:00,13.0,13.01,12.98,12.99,38014.0,9.1261,9.1331,9.112,9.119,38014.0
2017-06-22 10:20:00,12.99,12.99,12.94,12.95,75659.0,9.119,9.119,9.0839,9.091,75659.0
2017-06-22 10:25:00,12.94,12.95,12.92,12.92,58218.0,9.0839,9.091,9.0699,9.0699,58218.0
2017-06-22 10:30:00,12.92,12.94,12.9,12.9,110052.0,9.0699,9.0839,9.0559,9.0559,110052.0
2017-06-22 10:35:00,12.9,12.91,12.88,12.91,77579.0,9.0559,9.0629,9.0418,9.0629,77579.0
2017-06-22 10:40:00,12.9,12.91,12.88,12.88,153468.0,9.0559,9.0629,9.0418,9.0418,153468.0
2017-06-22 10:45:00,12.89,12.93,12.88,12.92,306780.0,9.0488,9.0769,9.0418,9.0699,306780.0
2017-06-22 10:50:00,12.92,12.94,12.91,12.93,103552.0,9.0699,9.0839,9.0629,9.0769,103552.0
2017-06-22 10:55:00,12.92,12.94,12.89,12.9,283011.0,9.0699,9.0839,9.0488,9.0559,283011.0
2017-06-22 11:00:00,12.9,12.9,12.88,12.9,123025.0,9.0559,9.0559,9.0418,9.0559,123025.0
2017-06-22 11:05:00,12.9,12.91,12.89,12.9,155364.0,9.0559,9.0629,9.0488,9.0559,155364.0
2017-06-22 11:10:00,12.89,12.91,12.88,12.9,130426.0,9.0488,9.0629,9.0418,9.0559,130426.0
2017-06-22 11:15:00,12.9,12.91,12.89,12.89,80381.0,9.0559,9.0629,9.0488,9.0488,80381.0
2017-06-22 11:20:00,12.89,12.91,12.88,12.9,62461.0,9.0488,9.0629,9.0418,9.0559,62461.0
2017-06-22 11:25:00,12.9,12.91,12.89,12.9,211470.0,9.0559,9.0629,9.0488,9.0559,211470.0
2017-06-22 11:30:00,12.9,12.91,12.89,12.89,50776.0,9.0559,9.0629,9.0488,9.0488,50776.0
2017-06-22 11:35:00,12.89,12.89,12.87,12.88,44035.0,9.0488,9.0488,9.0348,9.0418,44035.0
2017-06-22 11:40:00,12.87,12.89,12.86,12.88,121361.0,9.0348,9.0488,9.0278,9.0418,121361.0
2017-06-22 11:45:00,12.88,12.88,12.86,12.86,48357.0,9.0418,9.0418,9.0278,9.0278,48357.0
2017-06-22 11:50:00,12.86,12.87,12.84,12.86,155217.0,9.0278,9.0348,9.0137,9.0278,155217.0
2017-06-22 11:55:00,12.87,12.87,12.85,12.86,50529.0,9.0348,9.0348,9.0208,9.0278,50529.0
2017-06-22 12:00:00,12.86,12.87,12.85,12.86,44297.0,9.0278,9.0348,9.0208,9.0278,44297.0
2017-06-22 12:05:00,12.86,12.87,12.84,12.84,32468.0,9.0278,9.0348,9.0137,9.0137,32468.0
2017-06-22 12:10:00,12.85,12.85,12.84,12.84,51666.0,9.0208,9.0208,9.0137,9.0137,51666.0
2017-06-22 12:15:00,12.84,12.85,12.84,12.84,17566.0,9.0137,9.0208,9.0137,9.0137,17566.0
2017-06-22 12:20:00,12.84,12.86,12.84,12.85,52431.0,9.0137,9.0278,9.0137,9.0208,52431.0
2017-06-22 12:25:00,12.86,12.86,12.84,12.84,31280.0,9.0278,9.0278,9.0137,9.0137,31280.0
2017-06-22 12:30:00,12.84,12.85,12.82,12.82,121486.0,9.0137,9.0208,8.9997,8.9997,121486.0
2017-06-22 12:35:00,12.82,12.83,12.8,12.82,65754.0,8.9997,9.0067,8.9857,8.9997,65754.0
2017-06-22 12:40:00,12.81,12.82,12.79,12.82,133707.0,8.9927,8.9997,8.9786,8.9997,133707.0
2017-06-22 12:45:00,12.81,12.84,12.81,12.84,105804.0,8.9927,9.0137,8.9927,9.0137,105804.0
2017-06-22 12:50:00,12.84,12.85,12.83,12.85,69167.0,9.0137,9.0208,9.0067,9.0208,69167.0
2017-06-22 12:55:00,12.85,12.86,12.84,12.85,29457.0,9.0208,9.0278,9.0137,9.0208,29457.0
2017-06-22 13:00:00,12.84,12.85,12.84,12.85,14083.0,9.0137,9.0208,9.0137,9.0208,14083.0
2017-06-22 13:05:00,12.85,12.86,12.84,12.86,42958.0,9.0208,9.0278,9.0137,9.0278,42958.0
2017-06-22 13:10:00,12.86,12.87,12.85,12.86,96783.0,9.0278,9.0348,9.0208,9.0278,96783.0
2017-06-22 13:15:00,12.86,12.87,12.85,12.86,47144.0,9.0278,9.0348,9.0208,9.0278,47144.0
2017-06-22 13:20:00,12.87,12.88,12.86,12.87,18073.0,9.0348,9.0418,9.0278,9.0348,18073.0
2017-06-22 13:25:00,12.87,12.9,12.87,12.9,29263.0,9.0348,9.0559,9.0348,9.0559,29263.0
2017-06-22 13:30:00,12.9,12.9,12.89,12.9,16462.0,9.0559,9.0559,9.0488,9.0559,16462.0
2017-06-22 13:35:00,12.9,12.9,12.88,12.88,37924.0,9.0559,9.0559,9.0418,9.0418,37924.0
2017-06-22 13:40:00,12.88,12.89,12.86,12.88,51621.0,9.0418,9.0488,9.0278,9.0418,51621.0
2017-06-22 13:45:00,12.88,12.89,12.87,12.88,26388.0,9.0418,9.0488,9.0348,9.0418,26388.0
2017-06-22 13:50:00,12.88,12.89,12.88,12.88,15006.0,9.0418,9.0488,9.0418,9.0418,15006.0
2017-06-22 13:55:00,12.88,12.89,12.87,12.88,24920.0,9.0418,9.0488,9.0348,9.0418,24920.0
2017-06-22 14:00:00,12.88,12.91,12.88,12.88,72333.0,9.0418,9.0629,9.0418,9.0418,72333.0
2017-06-22 14:05:00,12.88,12.89,12.88,12.88,12271.0,9.0418,9.0488,9.0418,9.0418,12271.0
2017-06-22 14:10:00,12.88,12.89,12.86,12.89,84770.0,9.0418,9.0488,9.0278,9.0488,84770.0
2017-06-22 14:15:00,12.89,12.91,12.88,12.89,145823.0,9.0488,9.0629,9.0418,9.0488,145823.0
2017-06-22 14:20:00,12.89,12.92,12.89,12.92,191975.0,9.0488,9.0699,9.0488,9.0699,191975.0
2017-06-22 14:25:00,12.92,12.94,12.91,12.94,36205.0,9.0699,9.0839,9.0629,9.0839,36205.0
2017-06-22 14:30:00,12.93,12.94,12.93,12.93,48040.0,9.0769,9.0839,9.0769,9.0769,48040.0
2017-06-22 14:35:00,12.94,12.94,12.93,12.94,9595.0,9.0839,9.0839,9.0769,9.0839,9595.0
2017-06-22 14:40:00,12.93,12.94,12.93,12.94,27940.0,9.0769,9.0839,9.0769,9.0839,27940.0
2017-06-22 14:45:00,12.94,12.95,12.93,12.94,80322.0,9.0839,9.091,9.0769,9.0839,80322.0
2017-06-22 14:50:00,12.94,12.95,12.93,12.95,58047.0,9.0839,9.091,9.0769,9.091,58047.0
2017-06-22 14:55:00,12.95,12.97,12.94,12.96,172386.0,9.091,9.105,9.0839,9.098,172386.0
2017-06-22 15:00:00,12.96,12.98,12.96,12.98,68048.0,9.098,9.112,9.098,9.112,68048.0
2017-06-22 15:05:00,12.98,12.99,12.97,12.99,38795.0,9.112,9.119,9.105,9.119,38795.0
2017-06-22 15:10:00,12.99,12.99,12.97,12.99,116053.0,9.119,9.119,9.105,9.119,116053.0
2017-06-22 15:15:00,12.99,12.99,12.95,12.95,61635.0,9.119,9.119,9.091,9.091,61635.0
2017-06-22 15:20:00,12.95,12.96,12.95,12.95,26959.0,9.091,9.098,9.091,9.091,26959.0
2017-06-22 15:25:00,12.95,12.96,12.95,12.95,33309.0,9.091,9.098,9.091,9.091,33309.0
2017-06-22 15:30:00,12.96,12.96,12.93,12.94,91844.0,9.098,9.098,9.0769,9.0839,91844.0
2017-06-22 15:35:00,12.94,12.96,12.93,12.94,165805.0,9.0839,9.098,9.0769,9.0839,165805.0
2017-06-22 15:40:00,12.93,12.94,12.92,12.93,42159.0,9.0769,9.0839,9.0699,9.0769,42159.0
2017-06-22 15:45:00,12.92,12.93,12.92,12.92,53228.0,9.0699,9.0769,9.0699,9.0699,53228.0
2017-06-22 15:50:00,12.93,12.93,12.91,12.93,362699.0,9.0769,9.0769,9.0629,9.0769,362699.0
2017-06-22 15:55:00,12.93,12.96,12.92,12.96,663024.0,9.0769,9.098,9.0699,9.098,663024.0
2017-06-23 09:30:00,13.02,13.03,12.96,12.99,265801.0,9.1401,9.1471,9.098,9.119,265801.0
2017-06-23 09:35:00,12.99,13.06,12.98,13.04,338471.0,9.119,9.1682,9.112,9.1541,338471.0
2017-06-23 09:40:00,13.03,13.04,12.97,13.02,404829.0,9.1471,9.1541,9.105,9.1401,404829.0
2017-06-23 09:45:00,13.01,13.03,12.99,13.01,214680.0,9.1331,9.1471,9.119,9.1331,214680.0
2017-06-23 09:50:00,13.01,13.01,12.96,12.96,163910.0,9.1331,9.1331,9.098,9.098,163910.0
2017-06-23 09:55:00,12.96,12.96,12.93,12.95,88280.0,9.098,9.098,9.0769,9.091,88280.0
2017-06-23 10:00:00,12.95,12.98,12.94,12.97,119568.0,9.091,9.112,9.0839,9.105,119568.0
2017-06-23 10:05:00,12.98,12.98,12.96,12.96,86368.0,9.112,9.112,9.098,9.098,86368.0
2017-06-23 10:10:00,12.96,12.96,12.92,12.92,136251.0,9.098,9.098,9.0699,9.0699,136251.0
2017-06-23 10:15:00,12.93,12.94,12.88,12.89,176066.0,9.0769,9.0839,9.0418,9.0488,176066.0
2017-06-23 10:20:00,12.9,12.9,12.88,12.89,99892.0,9.0559,9.0559,9.0418,9.0488,99892.0
2017-06-23 10:25:00,12.88,12.89,12.86,12.88,97913.0,9.0418,9.0488,9.0278,9.0418,97913.0
2017-06-23 10:30:00,12.88,12.91,12.88,12.91,110621.0,9.0418,9.0629,9.0418,9.0629,110621.0
2017-06-23 10:35:00,12.91,12.92,12.89,12.9,133852.0,9.0629,9.0699,9.0488,9.0559,133852.0
2017-06-23 10:40:00,12.9,12.93,12.88,12.93,111500.0,9.0559,9.0769,9.0418,9.0769,111500.0
2017-06-23 10:45:00,12.93,12.94,12.91,12.92,128322.0,9.0769,9.0839,9.0629,9.0699,128322.0
2017-06-23 10:50:00,12.91,12.92,12.9,12.9,141907.0,9.0629,9.0699,9.0559,9.0559,141907.0
2017-06-23 10:55:00,12.9,12.9,12.87,12.88,133523.0,9.0559,9.0559,9.0348,9.0418,133523.0
2017-06-23 11:00:00,12.88,12.89,12.87,12.88,77905.0,9.0418,9.0488,9.0348,9.0418,77905.0
2017-06-23 11:05:00,12.87,12.9,12.87,12.89,73219.0,9.0348,9.0559,9.0348,9.0488,73219.0
2017-06-23 11:10:00,12.9,12.9,12.87,12.88,38483.0,9.0559,9.0559,9.0348,9.0418,38483.0
2017-06-23 11:15:00,12.87,12.88,12.86,12.86,68303.0,9.0348,9.0418,9.0278,9.0278,68303.0
2017-06-23 11:20:00,12.86,12.89,12.86,12.87,115050.0,9.0278,9.0488,9.0278,9.0348,115050.0
2017-06-23 11:25:00,12.88,12.88,12.86,12.87,78868.0,9.0418,9.0418,9.0278,9.0348,78868.0
2017-06-23 11:30:00,12.87,12.88,12.85,12.88,43995.0,9.0348,9.0418,9.0208,9.0418,43995.0
2017-06-23 11:35:00,12.87,12.88,12.86,12.87,45486.0,9.0348,9.0418,9.0278,9.0348,45486.0
2017-06-23 11:40:00,12.87,12.88,12.85,12.85,28896.0,9.0348,9.0418,9.0208,9.0208,28896.0
2017-06-23 11:45:00,12.85,12.88,12.85,12.86,127978.0,9.0208,9.0418,9.0208,9.0278,127978.0
2017-06-23 11:50:00,12.86,12.87,12.85,12.86,96137.0,9.0278,9.0348,9.0208,9.0278,96137.0
2017-06-23 11:55:00,12.86,12.86,12.84,12.85,42795.0,9.0278,9.0278,9.0137,9.0208,42795.0
2017-06-23 12:00:00,12.85,12.85,12.83,12.84,65763.0,9.0208,9.0208,9.0067,9.0137,65763.0
2017-06-23 12:05:00,12.83,12.84,12.82,12.82,95190.0,9.0067,9.0137,8.9997,8.9997,95190.0
2017-06-23 12:10:00,12.82,12.83,12.82,12.83,19033.0,8.9997,9.0067,8.9997,9.0067,19033.0
2017-06-23 12:15:00,12.83,12.83,12.82,12.82,19836.0,9.0067,9.0067,8.9997,8.9997,19836.0
2017-06-23 12:20:00,12.83,12.83,12.81,12.81,26073.0,9.0067,9.0067,8.9927,8.9927,26073.0
2017-06-23 12:25:00,12.81,12.82,12.8,12.8,137194.0,8.9927,8.9997,8.9857,8.9857,137194.0
2017-06-23 12:30:00,12.81,12.81,12.8,12.81,120746.0,8.9927,8.9927,8.9857,8.9927,120746.0
2017-06-23 12:35:00,12.81,12.81,12.79,12.79,34503.0,8.9927,8.9927,8.9786,8.9786,34503.0
2017-06-23 12:40:00,12.79,12.82,12.78,12.81,144029.0,8.9786,8.9997,8.9716,8.9927,144029.0
2017-06-23 12:45:00,12.81,12.82,12.8,12.81,28017.0,8.9927,8.9997,8.9857,8.9927,28017.0
2017-06-23 12:50:00,12.81,12.83,12.81,12.83,23379.0,8.9927,9.0067,8.9927,9.0067,23379.0
2017-06-23 12:55:00,12.83,12.83,12.8,12.81,67861.0,9.0067,9.0067,8.9857,8.9927,67861.0
2017-06-23 13:00:00,12.81,12.81,12.79,12.79,18531.0,8.9927,8.9927,8.9786,8.9786,18531.0
2017-06-23 13:05:00,12.79,12.8,12.77,12.78,86653.0,8.9786,8.9857,8.9646,8.9716,86653.0
2017-06-23 13:10:00,12.78,12.79,12.78,12.78,20700.0,8.9716,8.9786,8.9716,8.9716,20700.0
2017-06-23 13:15:00,12.78,12.8,12.78,12.78,42911.0,8.9716,8.9857,8.9716,8.9716,42911.0
2017-06-23 13:20:00,12.79,12.79,12.76,12.77,56757.0,8.9786,8.9786,8.9576,8.9646,56757.0
2017-06-23 13:25:00,12.77,12.77,12.76,12.77,55990.0,8.9646,8.9646,8.9576,8.9646,55990.0
2017-06-23 13:30:00,12.77,12.78,12.76,12.78,112326.0,8.9646,8.9716,8.9576,8.9716,112326.0
2017-06-23 13:35:00,12.77,12.79,12.77,12.78,131063.0,8.9646,8.9786,8.9646,8.9716,131063.0
2017-06-23 13:40:00,12.78,12.78,12.77,12.77,33284.0,8.9716,8.9716,8.9646,8.9646,33284.0
2017-06-23 13:45:00,12.78,12.78,12.77,12.77,20562.0,8.9716,8.9716,8.9646,8.9646,20562.0
2017-06-23 13:50:00,12.77,12.8,12.77,12.79,106024.0,8.9646,8.9857,8.9646,8.9786,106024.0
2017-06-23 13:55:00,12.79,12.8,12.78,12.79,76867.0,8.9786,8.9857,8.9716,8.9786,76867.0
2017-06-23 14:00:00,12.8,12.8,12.79,12.79,12948.0,8.9857,8.9857,8.9786,8.9786,12948.0
2017-06-23 14:05:00,12.79,12.81,12.79,12.81,25417.0,8.9786,8.9927,8.9786,8.9927,25417.0
2017-06-23 14:10:00,12.81,12.81,12.79,12.81,121545.0,8.9927,8.9927,8.9786,8.9927,121545.0
2017-06-23 14:15:00,12.8,12.81,12.78,12.8,60885.0,8.9857,8.9927,8.9716,8.9857,60885.0
2017-06-23 14:20:00,12.8,12.81,12.79,12.8,56245.0,8.9857,8.9927,8.9786,8.9857,56245.0
2017-06-23 14:25:00,12.79,12.81,12.79,12.8,62306.0,8.9786,8.9927,8.9786,8.9857,62306.0
2017-06-23 14:30:00,12.8,12.82,12.8,12.81,59856.0,8.9857,8.9997,8.9857,8.9927,59856.0
2017-06-23 14:35:00,12.82,12.82,12.8,12.81,98586.0,8.9997,8.9997,8.9857,8.9927,98586.0
2017-06-23 14:40:00,12.8,12.81,12.79,12.79,27263.0,8.9857,8.9927,8.9786,8.9786,27263.0
2017-06-23 14:45:00,12.79,12.81,12.79,12.8,52199.0,8.9786,8.9927,8.9786,8.9857,52199.0
2017-06-23 14:50:00,12.8,12.81,12.8,12.81,11475.0,8.9857,8.9927,8.9857,8.9927,11475.0
2017-06-23 14:55:00,12.8,12.81,12.78,12.79,64729.0,8.9857,8.9927,8.9716,8.9786,64729.0
2017-06-23 15:00:00,12.79,12.79,12.78,12.79,29457.0,8.9786,8.9786,8.9716,8.9786,29457.0
2017-06-23 15:05:00,12.78,12.79,12.76,12.77,54861.0,8.9716,8.9786,8.9576,8.9646,54861.0
2017-06-23 15:10:00,12.77,12.78,12.76,12.78,114880.0,8.9646,8.9716,8.9576,8.9716,114880.0
2017-06-23 15:15:00,12.77,12.78,12.75,12.76,60243.0,8.9646,8.9716,8.9506,8.9576,60243.0
2017-06-23 15:20:00,12.76,12.76,12.75,12.75,66781.0,8.9576,8.9576,8.9506,8.9506,66781.0
2017-06-23 15:25:00,12.76,12.76,12.73,12.74,144196.0,8.9576,8.9576,8.9365,8.9435,144196.0
2017-06-23 15:30:00,12.74,12.74,12.71,12.71,140010.0,8.9435,8.9435,8.9225,8.9225,140010.0
2017-06-23 15:35:00,12.71,12.72,12.69,12.7,163096.0,8.9225,8.9295,8.9084,8.9155,163096.0
2017-06-23 15:40:00,12.7,12.72,12.68,12.72,292717.0,8.9155,8.9295,8.9014,8.9295,292717.0
2017-06-23 15:45:00,12.72,12.73,12.71,12.73,134075.0,8.9295,8.9365,8.9225,8.9365,134075.0
2017-06-23 15:50:00,12.73,12.73,12.7,12.71,431850.0,8.9365,8.9365,8.9155,8.9225,431850.0
2017-06-23 15:55:00,12.71,12.73,12.7,12.72,1031830.0,8.9225,8.9365,8.9155,8.9295,1031830.0
2017-06-26 09:30:00,12.72,12.8,12.71,12.79,168844.0,8.9295,8.9857,8.9225,8.9786,168844.0
2017-06-26 09:35:00,12.79,12.8,12.72,12.76,264259.0,8.9786,8.9857,8.9295,8.9576,264259.0
2017-06-26 09:40:00,12.76,12.82,12.76,12.81,198549.0,8.9576,8.9997,8.9576,8.9927,198549.0
2017-06-26 09:45:00,12.82,12.83,12.79,12.82,325600.0,8.9997,9.0067,8.9786,8.9997,325600.0
2017-06-26 09:50:00,12.82,12.9,12.82,12.9,275862.0,8.9997,9.0559,8.9997,9.0559,275862.0
2017-06-26 09:55:00,12.89,12.95,12.89,12.93,178676.0,9.0488,9.091,9.0488,9.0769,178676.0
2017-06-26 10:00:00,12.93,12.94,12.9,12.9,76433.0,9.0769,9.0839,9.0559,9.0559,76433.0
2017-06-26 10:05:00,12.91,12.97,12.91,12.97,138023.0,9.0629,9.105,9.0629,9.105,138023.0
2017-06-26 10:10:00,12.98,12.98,12.9,12.91,166907.0,9.112,9.112,9.0559,9.0629,166907.0
2017-06-26 10:15:00,12.92,12.92,12.86,12.86,117390.0,9.0699,9.0699,9.0278,9.0278,117390.0
2017-06-26 10:20:00,12.86,12.87,12.84,12.87,46817.0,9.0278,9.0348,9.0137,9.0348,46817.0
2017-06-26 10:25:00,12.86,12.9,12.86,12.89,100312.0,9.0278,9.0559,9.0278,9.0488,100312.0
2017-06-26 10:30:00,12.89,12.89,12.84,12.87,113959.0,9.0488,9.0488,9.0137,9.0348,113959.0
2017-06-26 10:35:00,12.87,12.88,12.84,12.84,261397.0,9.0348,9.0418,9.0137,9.0137,261397.0
2017-06-26 10:40:00,12.84,12.87,12.83,12.86,63342.0,9.0137,9.0348,9.0067,9.0278,63342.0
2017-06-26 10:45:00,12.86,12.87,12.83,12.84,135597.0,9.0278,9.0348,9.0067,9.0137,135597.0
2017-06-26 10:50:00,12.84,12.85,12.82,12.83,89980.0,9.0137,9.0208,8.9997,9.0067,89980.0
2017-06-26 10:55:00,12.83,12.84,12.79,12.8,310974.0,9.0067,9.0137,8.9786,8.9857,310974.0
2017-06-26 11:00:00,12.79,12.8,12.72,12.72,236745.0,8.9786,8.9857,8.9295,8.9295,236745.0
2017-06-26 11:05:00,12.73,12.75,12.71,12.74,145496.0,8.9365,8.9506,8.9225,8.9435,145496.0
2017-06-26 11:10:00,12.74,12.78,12.73,12.78,60671.0,8.9435,8.9716,8.9365,8.9716,60671.0
2017-06-26 11:15:00,12.78,12.78,12.76,12.78,56890.0,8.9716,8.9716,8.9576,8.9716,56890.0
2017-06-26 11:20:00,12.78,12.8,12.77,12.79,91595.0,8.9716,8.9857,8.9646,8.9786,91595.0
2017-06-26 11:25:00,12.8,12.8,12.77,12.78,113812.0,8.9857,8.9857,8.9646,8.9716,113812.0
2017-06-26 11:30:00,12.78,12.81,12.78,12.81,34392.0,8.9716,8.9927,8.9716,8.9927,34392.0
2017-06-26 11:35:00,12.81,12.84,12.8,12.82,261321.0,8.9927,9.0137,8.9857,8.9997,261321.0
2017-06-26 11:40:00,12.81,12.83,12.81,12.82,137762.0,8.9927,9.0067,8.9927,8.9997,137762.0
2017-06-26 11:45:00,12.82,12.82,12.8,12.8,44224.0,8.9997,8.9997,8.9857,8.9857,44224.0
2017-06-26 11:50:00,12.81,12.84,12.8,12.84,88848.0,8.9927,9.0137,8.9857,9.0137,88848.0
2017-06-26 11:55:00,12.83,12.84,12.81,12.83,71672.0,9.0067,9.0137,8.9927,9.0067,71672.0
2017-06-26 12:00:00,12.82,12.83,12.8,12.82,49016.0,8.9997,9.0067,8.9857,8.9997,49016.0
2017-06-26 12:05:00,12.82,12.82,12.8,12.81,34377.0,8.9997,8.9997,8.9857,8.9927,34377.0
2017-06-26 12:10:00,12.82,12.83,12.81,12.82,25587.0,8.9997,9.0067,8.9927,8.9997,25587.0
2017-06-26 12:15:00,12.82,12.83,12.8,12.81,38849.0,8.9997,9.0067,8.9857,8.9927,38849.0
2017-06-26 12:20:00,12.81,12.83,12.81,12.83,31651.0,8.9927,9.0067,8.9927,9.0067,31651.0
2017-06-26 12:25:00,12.82,12.83,12.81,12.81,29816.0,8.9997,9.0067,8.9927,8.9927,29816.0
2017-06-26 12:30:00,12.81,12.81,12.79,12.79,38334.0,8.9927,8.9927,8.9786,8.9786,38334.0
2017-06-26 12:35:00,12.8,12.8,12.79,12.8,9800.0,8.9857,8.9857,8.9786,8.9857,9800.0
2017-06-26 12:40:00,12.79,12.81,12.79,12.8,35488.0,8.9786,8.9927,8.9786,8.9857,35488.0
2017-06-26 12:45:00,12.79,12.81,12.79,12.8,46794.0,8.9786,8.9927,8.9786,8.9857,46794.0
2017-06-26 12:50:00,12.8,12.81,12.79,12.81,56508.0,8.9857,8.9927,8.9786,8.9927,56508.0
2017-06-26 12:55:00,12.81,12.81,12.79,12.8,43318.0,8.9927,8.9927,8.9786,8.9857,43318.0
2017-06-26 13:00:00,12.81,12.82,12.8,12.81,26978.0,8.9927,8.9997,8.9857,8.9927,26978.0
2017-06-26 13:05:00,12.82,12.83,12.81,12.83,61681.0,8.9997,9.0067,8.9927,9.0067,61681.0
2017-06-26 13:10:00,12.83,12.83,12.8,12.8,283673.0,9.0067,9.0067,8.9857,8.9857,283673.0
2017-06-26 13:15:00,12.81,12.81,12.77,12.78,90478.0,8.9927,8.9927,8.9646,8.9716,90478.0
2017-06-26 13:20:00,12.77,12.79,12.77,12.77,38595.0,8.9646,8.9786,8.9646,8.9646,38595.0
2017-06-26 13:25:00,12.77,12.79,12.77,12.79,50532.0,8.9646,8.9786,8.9646,8.9786,50532.0
2017-06-26 13:30:00,12.78,12.79,12.77,12.79,47810.0,8.9716,8.9786,8.9646,8.9786,47810.0
2017-06-26 13:35:00,12.79,12.79,12.78,12.79,22124.0,8.9786,8.9786,8.9716,8.9786,22124.0
2017-06-26 13:40:00,12.78,12.79,12.76,12.77,27559.0,8.9716,8.9786,8.9576,8.9646,27559.0
2017-06-26 13:45:00,12.77,12.77,12.75,12.77,34484.0,8.9646,8.9646,8.9506,8.9646,34484.0
2017-06-26 13:50:00,12.76,12.77,12.76,12.77,5998.0,8.9576,8.9646,8.9576,8.9646,5998.0
2017-06-26 13:55:00,12.77,12.78,12.76,12.77,25125.0,8.9646,8.9716,8.9576,8.9646,25125.0
2017-06-26 14:00:00,12.77,12.8,12.76,12.8,67544.0,8.9646,8.9857,8.9576,8.9857,67544.0
2017-06-26 14:05:00,12.8,12.8,12.79,12.8,19251.0,8.9857,8.9857,8.9786,8.9857,19251.0
2017-06-26 14:10:00,12.79,12.83,12.79,12.83,53536.0,8.9786,9.0067,8.9786,9.0067,53536.0
2017-06-26 14:15:00,12.83,12.84,12.81,12.82,251181.0,9.0067,9.0137,8.9927,8.9997,251181.0
2017-06-26 14:20:00,12.82,12.82,12.81,12.81,15015.0,8.9997,8.9997,8.9927,8.9927,15015.0
2017-06-26 14:25:00,12.81,12.84,12.81,12.84,77761.0,8.9927,9.0137,8.9927,9.0137,77761.0
2017-06-26 14:30:00,12.83,12.84,12.82,12.83,30980.0,9.0067,9.0137,8.9997,9.0067,30980.0
2017-06-26 14:35:00,12.83,12.84,12.82,12.84,37940.0,9.0067,9.0137,8.9997,9.0137,37940.0
2017-06-26 14:40:00,12.84,12.86,12.83,12.86,56282.0,9.0137,9.0278,9.0067,9.0278,56282.0
2017-06-26 14:45:00,12.86,12.86,12.83,12.84,57233.0,9.0278,9.0278,9.0067,9.0137,57233.0
2017-06-26 14:50:00,12.83,12.85,12.83,12.84,40785.0,9.0067,9.0208,9.0067,9.0137,40785.0
2017-06-26 14:55:00,12.84,12.85,12.83,12.84,152496.0,9.0137,9.0208,9.0067,9.0137,152496.0
2017-06-26 15:00:00,12.84,12.86,12.83,12.86,159015.0,9.0137,9.0278,9.0067,9.0278,159015.0
2017-06-26 15:05:00,12.86,12.87,12.85,12.87,36428.0,9.0278,9.0348,9.0208,9.0348,36428.0
2017-06-26 15:10:00,12.87,12.87,12.85,12.86,215548.0,9.0348,9.0348,9.0208,9.0278,215548.0
2017-06-26 15:15:00,12.86,12.86,12.84,12.84,92646.0,9.0278,9.0278,9.0137,9.0137,92646.0
2017-06-26 15:20:00,12.85,12.85,12.83,12.84,132159.0,9.0208,9.0208,9.0067,9.0137,132159.0
2017-06-26 15:25:00,12.84,12.84,12.83,12.84,44569.0,9.0137,9.0137,9.0067,9.0137,44569.0
2017-06-26 15:30:00,12.84,12.84,12.82,12.83,103100.0,9.0137,9.0137,8.9997,9.0067,103100.0
2017-06-26 15:35:00,12.82,12.83,12.8,12.82,777091.0,8.9997,9.0067,8.9857,8.9997,777091.0
2017-06-26 15:40:00,12.83,12.83,12.81,12.82,106225.0,9.0067,9.0067,8.9927,8.9997,106225.0
2017-06-26 15:45:00,12.82,12.82,12.81,12.82,103327.0,8.9997,8.9997,8.9927,8.9997,103327.0
2017-06-26 15:50:00,12.81,12.83,12.8,12.81,512769.0,8.9927,9.0067,8.9857,8.9927,512769.0
2017-06-26 15:55:00,12.8,12.81,12.77,12.78,1031272.0,8.9857,8.9927,8.9646,8.9716,1031272.0
2017-06-27 09:30:00,12.9,12.91,12.85,12.86,180244.0,9.0559,9.0629,9.0208,9.0278,180244.0
2017-06-27 09:35:00,12.85,12.9,12.84,12.88,151925.0,9.0208,9.0559,9.0137,9.0418,151925.0
2017-06-27 09:40:00,12.88,12.88,12.82,12.85,189254.0,9.0418,9.0418,8.9997,9.0208,189254.0
2017-06-27 09:45:00,12.86,12.89,12.84,12.88,141418.0,9.0278,9.0488,9.0137,9.0418,141418.0
2017-06-27 09:50:00,12.88,12.94,12.88,12.93,178461.0,9.0418,9.0839,9.0418,9.0769,178461.0
2017-06-27 09:55:00,12.94,12.96,12.92,12.95,80294.0,9.0839,9.098,9.0699,9.091,80294.0
2017-06-27 10:00:00,12.95,12.95,12.92,12.94,85130.0,9.091,9.091,9.0699,9.0839,85130.0
2017-06-27 10:05:00,12.94,12.94,12.87,12.88,118122.0,9.0839,9.0839,9.0348,9.0418,118122.0
2017-06-27 10:10:00,12.88,12.92,12.88,12.91,79710.0,9.0418,9.0699,9.0418,9.0629,79710.0
2017-06-27 10:15:00,12.9,12.92,12.88,12.89,424625.0,9.0559,9.0699,9.0418,9.0488,424625.0
2017-06-27 10:20:00,12.9,12.91,12.89,12.9,62019.0,9.0559,9.0629,9.0488,9.0559,62019.0
2017-06-27 10:25:00,12.91,12.91,12.86,12.87,69144.0,9.0629,9.0629,9.0278,9.0348,69144.0
2017-06-27 10:30:00,12.87,12.87,12.83,12.83,69842.0,9.0348,9.0348,9.0067,9.0067,69842.0
2017-06-27 10:35:00,12.84,12.89,12.83,12.88,110419.0,9.0137,9.0488,9.0067,9.0418,110419.0
2017-06-27 10:40:00,12.88,12.92,12.88,12.91,121232.0,9.0418,9.0699,9.0418,9.0629,121232.0
2017-06-27 10:45:00,12.92,12.93,12.88,12.89,134209.0,9.0699,9.0769,9.0418,9.0488,134209.0
2017-06-27 10:50:00,12.89,12.92,12.89,12.91,53685.0,9.0488,9.0699,9.0488,9.0629,53685.0
2017-06-27 10:55:00,12.9,12.92,12.88,12.9,163606.0,9.0559,9.0699,9.0418,9.0559,163606.0
2017-06-27 11:00:00,12.9,12.92,12.89,12.92,67661.0,9.0559,9.0699,9.0488,9.0699,67661.0
2017-06-27 11:05:00,12.92,12.95,12.91,12.94,91531.0,9.0699,9.091,9.0629,9.0839,91531.0
2017-06-27 11:10:00,12.94,12.95,12.92,12.94,52968.0,9.0839,9.091,9.0699,9.0839,52968.0
2017-06-27 11:15:00,12.94,12.95,12.93,12.94,84123.0,9.0839,9.091,9.0769,9.0839,84123.0
2017-06-27 11:20:00,12.95,12.99,12.94,12.96,153481.0,9.091,9.119,9.0839,9.098,153481.0
2017-06-27 11:25:00,12.97,12.98,12.96,12.98,87876.0,9.105,9.112,9.098,9.112,87876.0
2017-06-27 11:30:00,12.98,12.99,12.97,12.99,69855.0,9.112,9.119,9.105,9.119,69855.0
2017-06-27 11:35:00,12.99,13.0,12.97,12.99,73733.0,9.119,9.1261,9.105,9.119,73733.0
2017-06-27 11:40:00,12.99,13.0,12.98,12.99,71790.0,9.119,9.1261,9.112,9.119,71790.0
2017-06-27 11:45:00,12.99,13.01,12.98,13.01,131359.0,9.119,9.1331,9.112,9.1331,131359.0
2017-06-27 11:50:00,13.01,13.04,13.0,13.03,105754.0,9.1331,9.1541,9.1261,9.1471,105754.0
2017-06-27 11:55:00,13.02,13.05,13.01,13.05,67208.0,9.1401,9.1612,9.1331,9.1612,67208.0
2017-06-27 12:00:00,13.04,13.05,13.01,13.01,77448.0,9.1541,9.1612,9.1331,9.1331,77448.0
2017-06-27 12:05:00,13.01,13.03,13.01,13.02,69918.0,9.1331,9.1471,9.1331,9.1401,69918.0
2017-06-27 12:10:00,13.01,13.03,13.0,13.02,30369.0,9.1331,9.1471,9.1261,9.1401,30369.0
2017-06-27 12:15:00,13.03,13.03,13.02,13.02,42669.0,9.1471,9.1471,9.1401,9.1401,42669.0
2017-06-27 12:20:00,13.02,13.03,13.01,13.02,34493.0,9.1401,9.1471,9.1331,9.1401,34493.0
2017-06-27 12:25:00,13.02,13.02,13.0,13.01,87573.0,9.1401,9.1401,9.1261,9.1331,87573.0
2017-06-27 12:30:00,13.01,13.03,13.0,13.03,59124.0,9.1331,9.1471,9.1261,9.1471,59124.0
2017-06-27 12:35:00,13.03,13.03,13.0,13.0,55575.0,9.1471,9.1471,9.1261,9.1261,55575.0
2017-06-27 12:40:00,13.01,13.01,12.98,12.98,37798.0,9.1331,9.1331,9.112,9.112,37798.0
2017-06-27 12:45:00,12.98,12.99,12.96,12.98,77921.0,9.112,9.119,9.098,9.112,77921.0
2017-06-27 12:50:00,12.98,13.02,12.98,13.02,65999.0,9.112,9.1401,9.112,9.1401,65999.0
2017-06-27 12:55:00,13.02,13.02,12.99,13.0,226945.0,9.1401,9.1401,9.119,9.1261,226945.0
2017-06-27 13:00:00,13.0,13.02,12.99,13.02,311136.0,9.1261,9.1401,9.119,9.1401,311136.0
2017-06-27 13:05:00,13.01,13.01,13.0,13.0,73934.0,9.1331,9.1331,9.1261,9.1261,73934.0
2017-06-27 13:10:00,13.0,13.01,12.98,13.01,113798.0,9.1261,9.1331,9.112,9.1331,113798.0
2017-06-27 13:15:00,13.0,13.02,12.99,13.01,83466.0,9.1261,9.1401,9.119,9.1331,83466.0
2017-06-27 13:20:00,13.01,13.02,13.0,13.02,100159.0,9.1331,9.1401,9.1261,9.1401,100159.0
2017-06-27 13:25:00,13.02,13.03,13.0,13.0,247763.0,9.1401,9.1471,9.1261,9.1261,247763.0
2017-06-27 13:30:00,13.0,13.01,12.99,13.0,147124.0,9.1261,9.1331,9.119,9.1261,147124.0
2017-06-27 13:35:00,13.0,13.01,12.96,12.97,105222.0,9.1261,9.1331,9.098,9.105,105222.0
2017-06-27 13:40:00,12.97,12.98,12.96,12.96,98314.0,9.105,9.112,9.098,9.098,98314.0
2017-06-27 13:45:00,12.96,12.98,12.94,12.97,158516.0,9.098,9.112,9.0839,9.105,158516.0
2017-06-27 13:50:00,12.97,12.99,12.97,12.99,63044.0,9.105,9.119,9.105,9.119,63044.0
2017-06-27 13:55:00,12.99,13.0,12.96,12.97,104273.0,9.119,9.1261,9.098,9.105,104273.0
2017-06-27 14:00:00,12.98,12.98,12.92,12.93,210820.0,9.112,9.112,9.0699,9.0769,210820.0
2017-06-27 14:05:00,12.93,12.93,12.9,12.91,176376.0,9.0769,9.0769,9.0559,9.0629,176376.0
2017-06-27 14:10:00,12.9,12.91,12.88,12.89,118976.0,9.0559,9.0629,9.0418,9.0488,118976.0
2017-06-27 14:15:00,12.89,12.92,12.88,12.91,59829.0,9.0488,9.0699,9.0418,9.0629,59829.0
2017-06-27 14:20:00,12.9,12.91,12.88,12.89,101279.0,9.0559,9.0629,9.0418,9.0488,101279.0
2017-06-27 14:25:00,12.89,12.92,12.88,12.92,115665.0,9.0488,9.0699,9.0418,9.0699,115665.0
2017-06-27 14:30:00,12.91,12.92,12.9,12.91,271705.0,9.0629,9.0699,9.0559,9.0629,271705.0
2017-06-27 14:35:00,12.91,12.92,12.9,12.91,101580.0,9.0629,9.0699,9.0559,9.0629,101580.0
2017-06-27 14:40:00,12.91,12.91,12.88,12.9,118869.0,9.0629,9.0629,9.0418,9.0559,118869.0
2017-06-27 14:45:00,12.9,12.92,12.88,12.91,120400.0,9.0559,9.0699,9.0418,9.0629,120400.0
2017-06-27 14:50:00,12.91,12.93,12.9,12.91,107243.0,9.0629,9.0769,9.0559,9.0629,107243.0
2017-06-27 14:55:00,12.91,12.91,12.89,12.9,61806.0,9.0629,9.0629,9.0488,9.0559,61806.0
2017-06-27 15:00:00,12.89,12.91,12.88,12.91,78587.0,9.0488,9.0629,9.0418,9.0629,78587.0
2017-06-27 15:05:00,12.91,12.91,12.87,12.9,130963.0,9.0629,9.0629,9.0348,9.0559,130963.0
2017-06-27 15:10:00,12.89,12.92,12.89,12.92,134496.0,9.0488,9.0699,9.0488,9.0699,134496.0
2017-06-27 15:15:00,12.92,12.93,12.9,12.92,125087.0,9.0699,9.0769,9.0559,9.0699,125087.0
2017-06-27 15:20:00,12.92,12.93,12.91,12.92,69240.0,9.0699,9.0769,9.0629,9.0699,69240.0
2017-06-27 15:25:00,12.92,12.92,12.91,12.92,100675.0,9.0699,9.0699,9.0629,9.0699,100675.0
2017-06-27 15:30:00,12.92,12.93,12.9,12.91,234438.0,9.0699,9.0769,9.0559,9.0629,234438.0
2017-06-27 15:35:00,12.9,12.93,12.9,12.93,169451.0,9.0559,9.0769,9.0559,9.0769,169451.0
2017-06-27 15:40:00,12.93,12.93,12.92,12.92,238599.0,9.0769,9.0769,9.0699,9.0699,238599.0
2017-06-27 15:45:00,12.92,12.93,12.92,12.93,161006.0,9.0699,9.0769,9.0699,9.0769,161006.0
2017-06-27 15:50:00,12.93,12.93,12.91,12.93,396795.0,9.0769,9.0769,9.0629,9.0769,396795.0
2017-06-27 15:55:00,12.93,12.93,12.9,12.91,672559.0,9.0769,9.0769,9.0559,9.0629,672559.0
2017-06-28 09:30:00,13.02,13.09,13.0,13.03,259770.0,9.1401,9.1892,9.1261,9.1471,259770.0
2017-06-28 09:35:00,13.03,13.08,13.02,13.07,158654.0,9.1471,9.1822,9.1401,9.1752,158654.0
2017-06-28 09:40:00,13.06,13.11,13.06,13.09,149860.0,9.1682,9.2033,9.1682,9.1892,149860.0
2017-06-28 09:45:00,13.09,13.14,13.07,13.13,111437.0,9.1892,9.2243,9.1752,9.2173,111437.0
2017-06-28 09:50:00,13.13,13.15,13.11,13.15,113086.0,9.2173,9.2314,9.2033,9.2314,113086.0
2017-06-28 09:55:00,13.15,13.18,13.12,13.17,80312.0,9.2314,9.2524,9.2103,9.2454,80312.0
2017-06-28 10:00:00,13.16,13.17,13.14,13.15,130168.0,9.2384,9.2454,9.2243,9.2314,130168.0
2017-06-28 10:05:00,13.15,13.16,13.12,13.12,129219.0,9.2314,9.2384,9.2103,9.2103,129219.0
2017-06-28 10:10:00,13.13,13.14,13.08,13.09,152382.0,9.2173,9.2243,9.1822,9.1892,152382.0
2017-06-28 10:15:00,13.09,13.11,13.08,13.1,122172.0,9.1892,9.2033,9.1822,9.1963,122172.0
2017-06-28 10:20:00,13.1,13.12,13.09,13.11,209525.0,9.1963,9.2103,9.1892,9.2033,209525.0
2017-06-28 10:25:00,13.12,13.12,13.08,13.08,67373.0,9.2103,9.2103,9.1822,9.1822,67373.0
2017-06-28 10:30:00,13.08,13.11,13.07,13.11,139267.0,9.1822,9.2033,9.1752,9.2033,139267.0
2017-06-28 10:35:00,13.11,13.13,13.09,13.1,149366.0,9.2033,9.2173,9.1892,9.1963,149366.0
2017-06-28 10:40:00,13.1,13.12,13.1,13.12,128750.0,9.1963,9.2103,9.1963,9.2103,128750.0
2017-06-28 10:45:00,13.11,13.13,13.11,13.11,32711.0,9.2033,9.2173,9.2033,9.2033,32711.0
2017-06-28 10:50:00,13.12,13.13,13.1,13.11,61123.0,9.2103,9.2173,9.1963,9.2033,61123.0
2017-06-28 10:55:00,13.11,13.13,13.09,13.12,92594.0,9.2033,9.2173,9.1892,9.2103,92594.0
2017-06-28 11:00:00,13.12,13.16,13.11,13.16,150778.0,9.2103,9.2384,9.2033,9.2384,150778.0
2017-06-28 11:05:00,13.16,13.18,13.14,13.18,85168.0,9.2384,9.2524,9.2243,9.2524,85168.0
2017-06-28 11:10:00,13.18,13.19,13.15,13.16,123408.0,9.2524,9.2594,9.2314,9.2384,123408.0
2017-06-28 11:15:00,13.17,13.17,13.14,13.15,116580.0,9.2454,9.2454,9.2243,9.2314,116580.0
2017-06-28 11:20:00,13.15,13.19,13.14,13.19,95145.0,9.2314,9.2594,9.2243,9.2594,95145.0
2017-06-28 11:25:00,13.19,13.2,13.17,13.19,81382.0,9.2594,9.2665,9.2454,9.2594,81382.0
2017-06-28 11:30:00,13.19,13.19,13.18,13.19,31220.0,9.2594,9.2594,9.2524,9.2594,31220.0
2017-06-28 11:35:00,13.19,13.22,13.18,13.21,226728.0,9.2594,9.2805,9.2524,9.2735,226728.0
2017-06-28 11:40:00,13.21,13.22,13.19,13.2,77519.0,9.2735,9.2805,9.2594,9.2665,77519.0
2017-06-28 11:45:00,13.19,13.19,13.17,13.18,33834.0,9.2594,9.2594,9.2454,9.2524,33834.0
2017-06-28 11:50:00,13.17,13.19,13.16,13.18,205868.0,9.2454,9.2594,9.2384,9.2524,205868.0
2017-06-28 11:55:00,13.18,13.18,13.15,13.15,118467.0,9.2524,9.2524,9.2314,9.2314,118467.0
2017-06-28 12:00:00,13.16,13.19,13.14,13.19,128481.0,9.2384,9.2594,9.2243,9.2594,128481.0
2017-06-28 12:05:00,13.19,13.2,13.18,13.2,73822.0,9.2594,9.2665,9.2524,9.2665,73822.0
2017-06-28 12:10:00,13.2,13.21,13.19,13.19,56562.0,9.2665,9.2735,9.2594,9.2594,56562.0
2017-06-28 12:15:00,13.19,13.22,13.18,13.21,79716.0,9.2594,9.2805,9.2524,9.2735,79716.0
2017-06-28 12:20:00,13.21,13.22,13.2,13.2,44816.0,9.2735,9.2805,9.2665,9.2665,44816.0
2017-06-28 12:25:00,13.2,13.21,13.19,13.2,34615.0,9.2665,9.2735,9.2594,9.2665,34615.0
2017-06-28 12:30:00,13.2,13.2,13.18,13.18,27854.0,9.2665,9.2665,9.2524,9.2524,27854.0
2017-06-28 12:35:00,13.18,13.19,13.18,13.19,27658.0,9.2524,9.2594,9.2524,9.2594,27658.0
2017-06-28 12:40:00,13.19,13.19,13.18,13.19,23774.0,9.2594,9.2594,9.2524,9.2594,23774.0
2017-06-28 12:45:00,13.19,13.19,13.17,13.17,44612.0,9.2594,9.2594,9.2454,9.2454,44612.0
2017-06-28 12:50:00,13.18,13.2,13.17,13.2,72377.0,9.2524,9.2665,9.2454,9.2665,72377.0
2017-06-28 12:55:00,13.2,13.2,13.18,13.19,50265.0,9.2665,9.2665,9.2524,9.2594,50265.0
2017-06-28 13:00:00,13.18,13.19,13.17,13.17,44924.0,9.2524,9.2594,9.2454,9.2454,44924.0
2017-06-28 13:05:00,13.18,13.18,13.17,13.17,11098.0,9.2524,9.2524,9.2454,9.2454,11098.0
2017-06-28 13:10:00,13.18,13.19,13.17,13.19,71579.0,9.2524,9.2594,9.2454,9.2594,71579.0
2017-06-28 13:15:00,13.19,13.2,13.18,13.2,42000.0,9.2594,9.2665,9.2524,9.2665,42000.0
2017-06-28 13:20:00,13.2,13.2,13.17,13.19,79414.0,9.2665,9.2665,9.2454,9.2594,79414.0
2017-06-28 13:25:00,13.18,13.19,13.17,13.18,127401.0,9.2524,9.2594,9.2454,9.2524,127401.0
2017-06-28 13:30:00,13.18,13.2,13.17,13.2,78739.0,9.2524,9.2665,9.2454,9.2665,78739.0
2017-06-28 13:35:00,13.2,13.22,13.19,13.21,96852.0,9.2665,9.2805,9.2594,9.2735,96852.0
2017-06-28 13:40:00,13.21,13.22,13.2,13.21,50551.0,9.2735,9.2805,9.2665,9.2735,50551.0
2017-06-28 13:45:00,13.2,13.21,13.18,13.21,83074.0,9.2665,9.2735,9.2524,9.2735,83074.0
2017-06-28 13:50:00,13.21,13.22,13.2,13.21,63036.0,9.2735,9.2805,9.2665,9.2735,63036.0
2017-06-28 13:55:00,13.22,13.22,13.2,13.21,31455.0,9.2805,9.2805,9.2665,9.2735,31455.0
2017-06-28 14:00:00,13.21,13.21,13.17,13.18,87222.0,9.2735,9.2735,9.2454,9.2524,87222.0
2017-06-28 14:05:00,13.17,13.2,13.17,13.2,48591.0,9.2454,9.2665,9.2454,9.2665,48591.0
2017-06-28 14:10:00,13.2,13.2,13.17,13.17,168195.0,9.2665,9.2665,9.2454,9.2454,168195.0
2017-06-28 14:15:00,13.17,13.18,13.16,13.17,86624.0,9.2454,9.2524,9.2384,9.2454,86624.0
2017-06-28 14:20:00,13.17,13.17,13.15,13.17,91385.0,9.2454,9.2454,9.2314,9.2454,91385.0
2017-06-28 14:25:00,13.17,13.17,13.14,13.14,82572.0,9.2454,9.2454,9.2243,9.2243,82572.0
2017-06-28 14:30:00,13.15,13.17,13.14,13.17,82350.0,9.2314,9.2454,9.2243,9.2454,82350.0
2017-06-28 14:35:00,13.17,13.17,13.16,13.16,40275.0,9.2454,9.2454,9.2384,9.2384,40275.0
2017-06-28 14:40:00,13.17,13.17,13.16,13.17,46929.0,9.2454,9.2454,9.2384,9.2454,46929.0
2017-06-28 14:45:00,13.17,13.17,13.16,13.17,46797.0,9.2454,9.2454,9.2384,9.2454,46797.0
2017-06-28 14:50:00,13.17,13.17,13.14,13.15,172492.0,9.2454,9.2454,9.2243,9.2314,172492.0
2017-06-28 14:55:00,13.14,13.15,13.14,13.15,15923.0,9.2243,9.2314,9.2243,9.2314,15923.0
2017-06-28 15:00:00,13.15,13.16,13.14,13.16,120733.0,9.2314,9.2384,9.2243,9.2384,120733.0
2017-06-28 15:05:00,13.16,13.17,13.15,13.17,91568.0,9.2384,9.2454,9.2314,9.2454,91568.0
2017-06-28 15:10:00,13.17,13.17,13.15,13.16,147391.0,9.2454,9.2454,9.2314,9.2384,147391.0
2017-06-28 15:15:00,13.16,13.18,13.15,13.18,106952.0,9.2384,9.2524,9.2314,9.2524,106952.0
2017-06-28 15:20:00,13.18,13.18,13.17,13.17,54918.0,9.2524,9.2524,9.2454,9.2454,54918.0
2017-06-28 15:25:00,13.17,13.18,13.17,13.17,76541.0,9.2454,9.2524,9.2454,9.2454,76541.0
2017-06-28 15:30:00,13.17,13.18,13.15,13.15,119568.0,9.2454,9.2524,9.2314,9.2314,119568.0
2017-06-28 15:35:00,13.16,13.16,13.14,13.14,52801.0,9.2384,9.2384,9.2243,9.2243,52801.0
2017-06-28 15:40:00,13.15,13.15,13.14,13.15,179886.0,9.2314,9.2314,9.2243,9.2314,179886.0
2017-06-28 15:45:00,13.15,13.15,13.13,13.13,161831.0,9.2314,9.2314,9.2173,9.2173,161831.0
2017-06-28 15:50:00,13.14,13.16,13.13,13.16,282001.0,9.2243,9.2384,9.2173,9.2384,282001.0
2017-06-28 15:55:00,13.16,13.16,13.14,13.15,703465.0,9.2384,9.2384,9.2243,9.2314,703465.0
2017-06-29 09:30:00,13.58,13.79,13.58,13.6,1058361.0,9.5332,9.6807,9.5332,9.5473,1058361.0
2017-06-29 09:35:00,13.6,13.65,13.58,13.63,590143.0,9.5473,9.5824,9.5332,9.5683,590143.0
2017-06-29 09:40:00,13.63,13.7,13.61,13.65,305221.0,9.5683,9.6175,9.5543,9.5824,305221.0
2017-06-29 09:45:00,13.65,13.67,13.6,13.61,285005.0,9.5824,9.5964,9.5473,9.5543,285005.0
2017-06-29 09:50:00,13.61,13.63,13.57,13.58,420235.0,9.5543,9.5683,9.5262,9.5332,420235.0
2017-06-29 09:55:00,13.58,13.61,13.56,13.57,222192.0,9.5332,9.5543,9.5192,9.5262,222192.0
2017-06-29 10:00:00,13.57,13.57,13.49,13.51,320859.0,9.5262,9.5262,9.4701,9.4841,320859.0
2017-06-29 10:05:00,13.5,13.53,13.48,13.49,297090.0,9.4771,9.4981,9.463,9.4701,297090.0
2017-06-29 10:10:00,13.49,13.49,13.44,13.48,300732.0,9.4701,9.4701,9.435,9.463,300732.0
2017-06-29 10:15:00,13.48,13.49,13.45,13.49,121751.0,9.463,9.4701,9.442,9.4701,121751.0
2017-06-29 10:20:00,13.49,13.52,13.46,13.47,249784.0,9.4701,9.4911,9.449,9.456,249784.0
2017-06-29 10:25:00,13.46,13.51,13.46,13.5,139910.0,9.449,9.4841,9.449,9.4771,139910.0
2017-06-29 10:30:00,13.5,13.51,13.46,13.46,142825.0,9.4771,9.4841,9.449,9.449,142825.0
2017-06-29 10:35:00,13.46,13.49,13.46,13.46,101010.0,9.449,9.4701,9.449,9.449,101010.0
2017-06-29 10:40:00,13.46,13.5,13.45,13.5,151651.0,9.449,9.4771,9.442,9.4771,151651.0
2017-06-29 10:45:00,13.5,13.53,13.49,13.52,182050.0,9.4771,9.4981,9.4701,9.4911,182050.0
2017-06-29 10:50:00,13.53,13.53,13.48,13.5,192920.0,9.4981,9.4981,9.463,9.4771,192920.0
2017-06-29 10:55:00,13.5,13.5,13.47,13.47,204258.0,9.4771,9.4771,9.456,9.456,204258.0
2017-06-29 11:00:00,13.48,13.5,13.47,13.5,103393.0,9.463,9.4771,9.456,9.4771,103393.0
2017-06-29 11:05:00,13.5,13.52,13.48,13.48,484542.0,9.4771,9.4911,9.463,9.463,484542.0
2017-06-29 11:10:00,13.49,13.5,13.47,13.48,226190.0,9.4701,9.4771,9.456,9.463,226190.0
2017-06-29 11:15:00,13.48,13.49,13.45,13.46,161332.0,9.463,9.4701,9.442,9.449,161332.0
2017-06-29 11:20:00,13.46,13.47,13.43,13.45,211146.0,9.449,9.456,9.4279,9.442,211146.0
2017-06-29 11:25:00,13.45,13.46,13.39,13.4,228495.0,9.442,9.449,9.3999,9.4069,228495.0
2017-06-29 11:30:00,13.4,13.42,13.34,13.38,197286.0,9.4069,9.4209,9.3647,9.3928,197286.0
2017-06-29 11:35:00,13.39,13.41,13.36,13.38,221164.0,9.3999,9.4139,9.3788,9.3928,221164.0
2017-06-29 11:40:00,13.38,13.39,13.34,13.36,189436.0,9.3928,9.3999,9.3647,9.3788,189436.0
2017-06-29 11:45:00,13.35,13.37,13.33,13.33,134182.0,9.3718,9.3858,9.3577,9.3577,134182.0
2017-06-29 11:50:00,13.33,13.34,13.31,13.31,88589.0,9.3577,9.3647,9.3437,9.3437,88589.0
2017-06-29 11:55:00,13.3,13.34,13.27,13.29,332822.0,9.3367,9.3647,9.3156,9.3296,332822.0
2017-06-29 12:00:00,13.29,13.3,13.26,13.28,120115.0,9.3296,9.3367,9.3086,9.3226,120115.0
2017-06-29 12:05:00,13.28,13.3,13.27,13.3,109063.0,9.3226,9.3367,9.3156,9.3367,109063.0
2017-06-29 12:10:00,13.31,13.34,13.3,13.33,169761.0,9.3437,9.3647,9.3367,9.3577,169761.0
2017-06-29 12:15:00,13.32,13.34,13.3,13.31,65090.0,9.3507,9.3647,9.3367,9.3437,65090.0
2017-06-29 12:20:00,13.31,13.34,13.31,13.33,74326.0,9.3437,9.3647,9.3437,9.3577,74326.0
2017-06-29 12:25:00,13.33,13.33,13.28,13.29,53979.0,9.3577,9.3577,9.3226,9.3296,53979.0
2017-06-29 12:30:00,13.29,13.31,13.25,13.25,118911.0,9.3296,9.3437,9.3016,9.3016,118911.0
2017-06-29 12:35:00,13.25,13.27,13.24,13.25,90446.0,9.3016,9.3156,9.2945,9.3016,90446.0
2017-06-29 12:40:00,13.25,13.26,13.23,13.26,80180.0,9.3016,9.3086,9.2875,9.3086,80180.0
2017-06-29 12:45:00,13.26,13.3,13.25,13.28,110462.0,9.3086,9.3367,9.3016,9.3226,110462.0
2017-06-29 12:50:00,13.28,13.32,13.27,13.31,140708.0,9.3226,9.3507,9.3156,9.3437,140708.0
2017-06-29 12:55:00,13.32,13.32,13.29,13.3,71929.0,9.3507,9.3507,9.3296,9.3367,71929.0
2017-06-29 13:00:00,13.3,13.34,13.3,13.32,50568.0,9.3367,9.3647,9.3367,9.3507,50568.0
2017-06-29 13:05:00,13.32,13.32,13.3,13.32,40479.0,9.3507,9.3507,9.3367,9.3507,40479.0
2017-06-29 13:10:00,13.32,13.32,13.28,13.29,102466.0,9.3507,9.3507,9.3226,9.3296,102466.0
2017-06-29 13:15:00,13.3,13.32,13.29,13.3,37397.0,9.3367,9.3507,9.3296,9.3367,37397.0
2017-06-29 13:20:00,13.3,13.31,13.28,13.29,80844.0,9.3367,9.3437,9.3226,9.3296,80844.0
2017-06-29 13:25:00,13.29,13.29,13.26,13.27,74557.0,9.3296,9.3296,9.3086,9.3156,74557.0
2017-06-29 13:30:00,13.28,13.33,13.27,13.33,143179.0,9.3226,9.3577,9.3156,9.3577,143179.0
2017-06-29 13:35:00,13.32,13.33,13.29,13.31,84796.0,9.3507,9.3577,9.3296,9.3437,84796.0
2017-06-29 13:40:00,13.31,13.34,13.3,13.33,123423.0,9.3437,9.3647,9.3367,9.3577,123423.0
2017-06-29 13:45:00,13.33,13.38,13.33,13.37,207760.0,9.3577,9.3928,9.3577,9.3858,207760.0
2017-06-29 13:50:00,13.37,13.39,13.36,13.38,95226.0,9.3858,9.3999,9.3788,9.3928,95226.0
2017-06-29 13:55:00,13.38,13.39,13.36,13.38,59052.0,9.3928,9.3999,9.3788,9.3928,59052.0
2017-06-29 14:00:00,13.38,13.39,13.37,13.38,51074.0,9.3928,9.3999,9.3858,9.3928,51074.0
2017-06-29 14:05:00,13.38,13.42,13.37,13.39,107974.0,9.3928,9.4209,9.3858,9.3999,107974.0
2017-06-29 14:10:00,13.38,13.41,13.38,13.41,101423.0,9.3928,9.4139,9.3928,9.4139,101423.0
2017-06-29 14:15:00,13.41,13.41,13.37,13.38,94868.0,9.4139,9.4139,9.3858,9.3928,94868.0
2017-06-29 14:20:00,13.39,13.4,13.38,13.39,58731.0,9.3999,9.4069,9.3928,9.3999,58731.0
2017-06-29 14:25:00,13.4,13.44,13.39,13.44,109132.0,9.4069,9.435,9.3999,9.435,109132.0
2017-06-29 14:30:00,13.43,13.44,13.4,13.41,110097.0,9.4279,9.435,9.4069,9.4139,110097.0
2017-06-29 14:35:00,13.41,13.42,13.39,13.42,93774.0,9.4139,9.4209,9.3999,9.4209,93774.0
2017-06-29 14:40:00,13.42,13.44,13.41,13.44,49870.0,9.4209,9.435,9.4139,9.435,49870.0
2017-06-29 14:45:00,13.43,13.44,13.42,13.44,26193.0,9.4279,9.435,9.4209,9.435,26193.0
2017-06-29 14:50:00,13.44,13.44,13.42,13.42,46788.0,9.435,9.435,9.4209,9.4209,46788.0
2017-06-29 14:55:00,13.43,13.43,13.4,13.41,52181.0,9.4279,9.4279,9.4069,9.4139,52181.0
2017-06-29 15:00:00,13.41,13.45,13.4,13.42,209885.0,9.4139,9.442,9.4069,9.4209,209885.0
2017-06-29 15:05:00,13.43,13.43,13.42,13.43,296433.0,9.4279,9.4279,9.4209,9.4279,296433.0
2017-06-29 15:10:00,13.42,13.43,13.39,13.43,219883.0,9.4209,9.4279,9.3999,9.4279,219883.0
2017-06-29 15:15:00,13.43,13.44,13.42,13.44,149423.0,9.4279,9.435,9.4209,9.435,149423.0
2017-06-29 15:20:00,13.44,13.45,13.42,13.43,84201.0,9.435,9.442,9.4209,9.4279,84201.0
2017-06-29 15:25:00,13.42,13.43,13.38,13.41,132639.0,9.4209,9.4279,9.3928,9.4139,132639.0
2017-06-29 15:30:00,13.4,13.43,13.4,13.43,110541.0,9.4069,9.4279,9.4069,9.4279,110541.0
2017-06-29 15:35:00,13.43,13.43,13.42,13.43,92718.0,9.4279,9.4279,9.4209,9.4279,92718.0
2017-06-29 15:40:00,13.43,13.44,13.41,13.43,200692.0,9.4279,9.435,9.4139,9.4279,200692.0
2017-06-29 15:45:00,13.42,13.43,13.4,13.43,466113.0,9.4209,9.4279,9.4069,9.4279,466113.0
2017-06-29 15:50:00,13.43,13.43,13.4,13.41,356174.0,9.4279,9.4279,9.4069,9.4139,356174.0
2017-06-29 15:55:00,13.41,13.41,13.38,13.39,874558.0,9.4139,9.4139,9.3928,9.3999,874558.0
2017-06-30 09:30:00,13.47,13.48,13.41,13.45,460324.0,9.456,9.463,9.4139,9.442,460324.0
2017-06-30 09:35:00,13.46,13.46,13.37,13.4,576846.0,9.449,9.449,9.3858,9.4069,576846.0
2017-06-30 09:40:00,13.41,13.49,13.38,13.48,271598.0,9.4139,9.4701,9.3928,9.463,271598.0
2017-06-30 09:45:00,13.48,13.48,13.44,13.48,172931.0,9.463,9.463,9.435,9.463,172931.0
2017-06-30 09:50:00,13.47,13.47,13.41,13.43,308622.0,9.456,9.456,9.4139,9.4279,308622.0
2017-06-30 09:55:00,13.43,13.44,13.39,13.4,164203.0,9.4279,9.435,9.3999,9.4069,164203.0
2017-06-30 10:00:00,13.4,13.4,13.38,13.4,361987.0,9.4069,9.4069,9.3928,9.4069,361987.0
2017-06-30 10:05:00,13.4,13.41,13.37,13.4,213715.0,9.4069,9.4139,9.3858,9.4069,213715.0
2017-06-30 10:10:00,13.4,13.4,13.36,13.38,85722.0,9.4069,9.4069,9.3788,9.3928,85722.0
2017-06-30 10:15:00,13.37,13.41,13.36,13.36,80415.0,9.3858,9.4139,9.3788,9.3788,80415.0
2017-06-30 10:20:00,13.37,13.38,13.33,13.35,129693.0,9.3858,9.3928,9.3577,9.3718,129693.0
2017-06-30 10:25:00,13.35,13.36,13.32,13.33,69568.0,9.3718,9.3788,9.3507,9.3577,69568.0
2017-06-30 10:30:00,13.33,13.35,13.32,13.35,107819.0,9.3577,9.3718,9.3507,9.3718,107819.0
2017-06-30 10:35:00,13.36,13.42,13.36,13.41,169591.0,9.3788,9.4209,9.3788,9.4139,169591.0
2017-06-30 10:40:00,13.42,13.44,13.4,13.42,211994.0,9.4209,9.435,9.4069,9.4209,211994.0
2017-06-30 10:45:00,13.42,13.42,13.36,13.36,109498.0,9.4209,9.4209,9.3788,9.3788,109498.0
2017-06-30 10:50:00,13.37,13.38,13.34,13.36,109481.0,9.3858,9.3928,9.3647,9.3788,109481.0
2017-06-30 10:55:00,13.36,13.37,13.34,13.35,38239.0,9.3788,9.3858,9.3647,9.3718,38239.0
2017-06-30 11:00:00,13.35,13.39,13.34,13.39,186556.0,9.3718,9.3999,9.3647,9.3999,186556.0
2017-06-30 11:05:00,13.38,13.4,13.36,13.38,160356.0,9.3928,9.4069,9.3788,9.3928,160356.0
2017-06-30 11:10:00,13.38,13.38,13.35,13.35,86161.0,9.3928,9.3928,9.3718,9.3718,86161.0
2017-06-30 11:15:00,13.36,13.36,13.34,13.35,108708.0,9.3788,9.3788,9.3647,9.3718,108708.0
2017-06-30 11:20:00,13.35,13.39,13.35,13.38,156346.0,9.3718,9.3999,9.3718,9.3928,156346.0
2017-06-30 11:25:00,13.38,13.39,13.36,13.36,185790.0,9.3928,9.3999,9.3788,9.3788,185790.0
2017-06-30 11:30:00,13.36,13.38,13.36,13.36,61700.0,9.3788,9.3928,9.3788,9.3788,61700.0
2017-06-30 11:35:00,13.36,13.38,13.35,13.38,66523.0,9.3788,9.3928,9.3718,9.3928,66523.0
2017-06-30 11:40:00,13.38,13.4,13.37,13.39,154616.0,9.3928,9.4069,9.3858,9.3999,154616.0
2017-06-30 11:45:00,13.39,13.44,13.38,13.43,338621.0,9.3999,9.435,9.3928,9.4279,338621.0
2017-06-30 11:50:00,13.43,13.45,13.42,13.45,117475.0,9.4279,9.442,9.4209,9.442,117475.0
2017-06-30 11:55:00,13.45,13.46,13.45,13.46,33521.0,9.442,9.449,9.442,9.449,33521.0
2017-06-30 12:00:00,13.45,13.47,13.43,13.44,159740.0,9.442,9.456,9.4279,9.435,159740.0
2017-06-30 12:05:00,13.44,13.46,13.43,13.45,138511.0,9.435,9.449,9.4279,9.442,138511.0
2017-06-30 12:10:00,13.45,13.45,13.43,13.45,207239.0,9.442,9.442,9.4279,9.442,207239.0
2017-06-30 12:15:00,13.45,13.46,13.43,13.45,115753.0,9.442,9.449,9.4279,9.442,115753.0
2017-06-30 12:20:00,13.44,13.48,13.43,13.48,206435.0,9.435,9.463,9.4279,9.463,206435.0
2017-06-30 12:25:00,13.48,13.48,13.46,13.47,162490.0,9.463,9.463,9.449,9.456,162490.0
2017-06-30 12:30:00,13.46,13.49,13.46,13.49,125981.0,9.449,9.4701,9.449,9.4701,125981.0
2017-06-30 12:35:00,13.49,13.51,13.48,13.51,192580.0,9.4701,9.4841,9.463,9.4841,192580.0
2017-06-30 12:40:00,13.51,13.53,13.5,13.52,320018.0,9.4841,9.4981,9.4771,9.4911,320018.0
2017-06-30 12:45:00,13.52,13.53,13.51,13.52,100574.0,9.4911,9.4981,9.4841,9.4911,100574.0
2017-06-30 12:50:00,13.51,13.52,13.48,13.49,175529.0,9.4841,9.4911,9.463,9.4701,175529.0
2017-06-30 12:55:00,13.48,13.49,13.45,13.47,189876.0,9.463,9.4701,9.442,9.456,189876.0
2017-06-30 13:00:00,13.48,13.49,13.47,13.48,207005.0,9.463,9.4701,9.456,9.463,207005.0
2017-06-30 13:05:00,13.48,13.53,13.47,13.52,213280.0,9.463,9.4981,9.456,9.4911,213280.0
2017-06-30 13:10:00,13.52,13.55,13.52,13.55,191541.0,9.4911,9.5122,9.4911,9.5122,191541.0
2017-06-30 13:15:00,13.54,13.56,13.53,13.54,156675.0,9.5052,9.5192,9.4981,9.5052,156675.0
2017-06-30 13:20:00,13.54,13.56,13.53,13.53,184244.0,9.5052,9.5192,9.4981,9.4981,184244.0
2017-06-30 13:25:00,13.53,13.58,13.53,13.57,255154.0,9.4981,9.5332,9.4981,9.5262,255154.0
2017-06-30 13:30:00,13.56,13.56,13.53,13.54,205647.0,9.5192,9.5192,9.4981,9.5052,205647.0
2017-06-30 13:35:00,13.54,13.57,13.54,13.54,140597.0,9.5052,9.5262,9.5052,9.5052,140597.0
2017-06-30 13:40:00,13.54,13.55,13.54,13.55,101696.0,9.5052,9.5122,9.5052,9.5122,101696.0
2017-06-30 13:45:00,13.54,13.55,13.53,13.55,203991.0,9.5052,9.5122,9.4981,9.5122,203991.0
2017-06-30 13:50:00,13.55,13.55,13.51,13.52,181531.0,9.5122,9.5122,9.4841,9.4911,181531.0
2017-06-30 13:55:00,13.52,13.52,13.49,13.49,182050.0,9.4911,9.4911,9.4701,9.4701,182050.0
2017-06-30 14:00:00,13.49,13.49,13.44,13.44,69257.0,9.4701,9.4701,9.435,9.435,69257.0
2017-06-30 14:05:00,13.45,13.48,13.44,13.48,285117.0,9.442,9.463,9.435,9.463,285117.0
2017-06-30 14:10:00,13.48,13.49,13.46,13.49,201897.0,9.463,9.4701,9.449,9.4701,201897.0
2017-06-30 14:15:00,13.49,13.49,13.48,13.49,12987.0,9.4701,9.4701,9.463,9.4701,12987.0
2017-06-30 14:20:00,13.49,13.51,13.47,13.49,360731.0,9.4701,9.4841,9.456,9.4701,360731.0
2017-06-30 14:25:00,13.49,13.52,13.48,13.5,217304.0,9.4701,9.4911,9.463,9.4771,217304.0
2017-06-30 14:30:00,13.5,13.54,13.5,13.53,114284.0,9.4771,9.5052,9.4771,9.4981,114284.0
2017-06-30 14:35:00,13.53,13.55,13.53,13.53,91989.0,9.4981,9.5122,9.4981,9.4981,91989.0
2017-06-30 14:40:00,13.53,13.58,13.5,13.57,424387.0,9.4981,9.5332,9.4771,9.5262,424387.0
2017-06-30 14:45:00,13.57,13.6,13.56,13.58,199410.0,9.5262,9.5473,9.5192,9.5332,199410.0
2017-06-30 14:50:00,13.58,13.6,13.57,13.6,306093.0,9.5332,9.5473,9.5262,9.5473,306093.0
2017-06-30 14:55:00,13.6,13.61,13.59,13.61,143075.0,9.5473,9.5543,9.5403,9.5543,143075.0
2017-06-30 15:00:00,13.61,13.62,13.58,13.61,237378.0,9.5543,9.5613,9.5332,9.5543,237378.0
2017-06-30 15:05:00,13.61,13.62,13.59,13.61,482425.0,9.5543,9.5613,9.5403,9.5543,482425.0
2017-06-30 15:10:00,13.6,13.62,13.58,13.59,184486.0,9.5473,9.5613,9.5332,9.5403,184486.0
2017-06-30 15:15:00,13.59,13.59,13.57,13.59,142849.0,9.5403,9.5403,9.5262,9.5403,142849.0
2017-06-30 15:20:00,13.59,13.6,13.58,13.6,207368.0,9.5403,9.5473,9.5332,9.5473,207368.0
2017-06-30 15:25:00,13.6,13.6,13.59,13.6,38418.0,9.5473,9.5473,9.5403,9.5473,38418.0
2017-06-30 15:30:00,13.6,13.6,13.59,13.6,153892.0,9.5473,9.5473,9.5403,9.5473,153892.0
2017-06-30 15:35:00,13.6,13.6,13.59,13.59,141901.0,9.5473,9.5473,9.5403,9.5403,141901.0
2017-06-30 15:40:00,13.59,13.6,13.57,13.58,243907.0,9.5403,9.5473,9.5262,9.5332,243907.0
2017-06-30 15:45:00,13.57,13.6,13.57,13.6,433344.0,9.5262,9.5473,9.5262,9.5473,433344.0
2017-06-30 15:50:00,13.59,13.6,13.56,13.56,354060.0,9.5403,9.5473,9.5192,9.5192,354060.0
2017-06-30 15:55:00,13.56,13.57,13.51,13.52,926640.0,9.5192,9.5262,9.4841,9.4911,926640.0
2017-07-03 09:30:00,13.64,13.69,13.58,13.62,310943.0,9.5754,9.6105,9.5332,9.5613,310943.0
2017-07-03 09:35:00,13.62,13.67,13.59,13.66,113644.0,9.5613,9.5964,9.5403,9.5894,113644.0
2017-07-03 09:40:00,13.66,13.68,13.58,13.58,62345.0,9.5894,9.6034,9.5332,9.5332,62345.0
2017-07-03 09:45:00,13.59,13.63,13.57,13.6,113249.0,9.5403,9.5683,9.5262,9.5473,113249.0
2017-07-03 09:50:00,13.6,13.62,13.56,13.6,65608.0,9.5473,9.5613,9.5192,9.5473,65608.0
2017-07-03 09:55:00,13.6,13.62,13.58,13.61,49564.0,9.5473,9.5613,9.5332,9.5543,49564.0
2017-07-03 10:00:00,13.61,13.64,13.59,13.61,239903.0,9.5543,9.5754,9.5403,9.5543,239903.0
2017-07-03 10:05:00,13.61,13.63,13.58,13.6,164235.0,9.5543,9.5683,9.5332,9.5473,164235.0
2017-07-03 10:10:00,13.6,13.62,13.58,13.62,50141.0,9.5473,9.5613,9.5332,9.5613,50141.0
2017-07-03 10:15:00,13.62,13.67,13.61,13.67,97388.0,9.5613,9.5964,9.5543,9.5964,97388.0
2017-07-03 10:20:00,13.67,13.68,13.64,13.65,69109.0,9.5964,9.6034,9.5754,9.5824,69109.0
2017-07-03 10:25:00,13.65,13.65,13.6,13.62,64604.0,9.5824,9.5824,9.5473,9.5613,64604.0
2017-07-03 10:30:00,13.62,13.66,13.61,13.65,93697.0,9.5613,9.5894,9.5543,9.5824,93697.0
2017-07-03 10:35:00,13.66,13.68,13.65,13.68,91271.0,9.5894,9.6034,9.5824,9.6034,91271.0
2017-07-03 10:40:00,13.68,13.7,13.66,13.69,58771.0,9.6034,9.6175,9.5894,9.6105,58771.0
2017-07-03 10:45:00,13.69,13.73,13.68,13.73,96083.0,9.6105,9.6385,9.6034,9.6385,96083.0
2017-07-03 10:50:00,13.73,13.73,13.7,13.71,80744.0,9.6385,9.6385,9.6175,9.6245,80744.0
2017-07-03 10:55:00,13.71,13.75,13.71,13.74,134834.0,9.6245,9.6526,9.6245,9.6456,134834.0
2017-07-03 11:00:00,13.74,13.74,13.71,13.74,88742.0,9.6456,9.6456,9.6245,9.6456,88742.0
2017-07-03 11:05:00,13.74,13.77,13.72,13.73,103449.0,9.6456,9.6666,9.6315,9.6385,103449.0
2017-07-03 11:10:00,13.73,13.74,13.71,13.73,71138.0,9.6385,9.6456,9.6245,9.6385,71138.0
2017-07-03 11:15:00,13.73,13.76,13.72,13.75,122056.0,9.6385,9.6596,9.6315,9.6526,122056.0
2017-07-03 11:20:00,13.75,13.75,13.73,13.74,73830.0,9.6526,9.6526,9.6385,9.6456,73830.0
2017-07-03 11:25:00,13.74,13.76,13.73,13.76,55224.0,9.6456,9.6596,9.6385,9.6596,55224.0
2017-07-03 11:30:00,13.76,13.77,13.73,13.77,48909.0,9.6596,9.6666,9.6385,9.6666,48909.0
2017-07-03 11:35:00,13.77,13.79,13.76,13.78,62290.0,9.6666,9.6807,9.6596,9.6736,62290.0
2017-07-03 11:40:00,13.78,13.79,13.77,13.78,56230.0,9.6736,9.6807,9.6666,9.6736,56230.0
2017-07-03 11:45:00,13.78,13.8,13.78,13.79,40857.0,9.6736,9.6877,9.6736,9.6807,40857.0
2017-07-03 11:50:00,13.79,13.81,13.78,13.79,89726.0,9.6807,9.6947,9.6736,9.6807,89726.0
2017-07-03 11:55:00,13.79,13.79,13.73,13.74,179764.0,9.6807,9.6807,9.6385,9.6456,179764.0
2017-07-03 12:00:00,13.74,13.76,13.73,13.74,75413.0,9.6456,9.6596,9.6385,9.6456,75413.0
2017-07-03 12:05:00,13.73,13.74,13.68,13.7,120237.0,9.6385,9.6456,9.6034,9.6175,120237.0
2017-07-03 12:10:00,13.7,13.72,13.69,13.7,70744.0,9.6175,9.6315,9.6105,9.6175,70744.0
2017-07-03 12:15:00,13.69,13.7,13.66,13.69,49827.0,9.6105,9.6175,9.5894,9.6105,49827.0
2017-07-03 12:20:00,13.68,13.7,13.68,13.69,57328.0,9.6034,9.6175,9.6034,9.6105,57328.0
2017-07-03 12:25:00,13.69,13.71,13.68,13.71,58032.0,9.6105,9.6245,9.6034,9.6245,58032.0
2017-07-03 12:30:00,13.71,13.73,13.7,13.73,74880.0,9.6245,9.6385,9.6175,9.6385,74880.0
2017-07-03 12:35:00,13.73,13.75,13.72,13.75,91198.0,9.6385,9.6526,9.6315,9.6526,91198.0
2017-07-03 12:40:00,13.75,13.78,13.74,13.77,146880.0,9.6526,9.6736,9.6456,9.6666,146880.0
2017-07-03 12:45:00,13.76,13.77,13.75,13.77,82420.0,9.6596,9.6666,9.6526,9.6666,82420.0
2017-07-03 12:50:00,13.77,13.79,13.76,13.78,223660.0,9.6666,9.6807,9.6596,9.6736,223660.0
2017-07-03 12:55:00,13.78,13.78,13.74,13.74,395150.0,9.6736,9.6736,9.6456,9.6456,395150.0
2017-07-05 09:30:00,13.77,13.81,13.71,13.79,339022.0,9.6666,9.6947,9.6245,9.6807,339022.0
2017-07-05 09:35:00,13.79,13.8,13.69,13.7,305958.0,9.6807,9.6877,9.6105,9.6175,305958.0
2017-07-05 09:40:00,13.7,13.83,13.69,13.83,257280.0,9.6175,9.7087,9.6105,9.7087,257280.0
2017-07-05 09:45:00,13.83,13.83,13.77,13.81,200018.0,9.7087,9.7087,9.6666,9.6947,200018.0
2017-07-05 09:50:00,13.82,13.82,13.75,13.76,385633.0,9.7017,9.7017,9.6526,9.6596,385633.0
2017-07-05 09:55:00,13.76,13.79,13.74,13.77,191101.0,9.6596,9.6807,9.6456,9.6666,191101.0
2017-07-05 10:00:00,13.77,13.77,13.7,13.74,352025.0,9.6666,9.6666,9.6175,9.6456,352025.0
2017-07-05 10:05:00,13.73,13.75,13.71,13.74,127318.0,9.6385,9.6526,9.6245,9.6456,127318.0
2017-07-05 10:10:00,13.74,13.74,13.69,13.7,289004.0,9.6456,9.6456,9.6105,9.6175,289004.0
2017-07-05 10:15:00,13.7,13.76,13.69,13.76,182489.0,9.6175,9.6596,9.6105,9.6596,182489.0
2017-07-05 10:20:00,13.75,13.78,13.74,13.76,138645.0,9.6526,9.6736,9.6456,9.6596,138645.0
2017-07-05 10:25:00,13.76,13.79,13.75,13.78,84446.0,9.6596,9.6807,9.6526,9.6736,84446.0
2017-07-05 10:30:00,13.78,13.81,13.76,13.8,155578.0,9.6736,9.6947,9.6596,9.6877,155578.0
2017-07-05 10:35:00,13.81,13.82,13.78,13.82,105375.0,9.6947,9.7017,9.6736,9.7017,105375.0
2017-07-05 10:40:00,13.82,13.87,13.82,13.87,85291.0,9.7017,9.7368,9.7017,9.7368,85291.0
2017-07-05 10:45:00,13.86,13.86,13.81,13.81,102966.0,9.7298,9.7298,9.6947,9.6947,102966.0
2017-07-05 10:50:00,13.81,13.87,13.81,13.86,194400.0,9.6947,9.7368,9.6947,9.7298,194400.0
2017-07-05 10:55:00,13.86,13.89,13.86,13.89,151113.0,9.7298,9.7509,9.7298,9.7509,151113.0
2017-07-05 11:00:00,13.89,13.92,13.88,13.89,120800.0,9.7509,9.7719,9.7438,9.7509,120800.0
2017-07-05 11:05:00,13.89,13.91,13.88,13.89,62408.0,9.7509,9.7649,9.7438,9.7509,62408.0
2017-07-05 11:10:00,13.89,13.9,13.85,13.86,86065.0,9.7509,9.7579,9.7228,9.7298,86065.0
2017-07-05 11:15:00,13.87,13.87,13.83,13.83,83610.0,9.7368,9.7368,9.7087,9.7087,83610.0
2017-07-05 11:20:00,13.83,13.83,13.79,13.82,70019.0,9.7087,9.7087,9.6807,9.7017,70019.0
2017-07-05 11:25:00,13.82,13.83,13.8,13.81,165012.0,9.7017,9.7087,9.6877,9.6947,165012.0
2017-07-05 11:30:00,13.81,13.81,13.79,13.8,57969.0,9.6947,9.6947,9.6807,9.6877,57969.0
2017-07-05 11:35:00,13.81,13.83,13.8,13.83,49708.0,9.6947,9.7087,9.6877,9.7087,49708.0
2017-07-05 11:40:00,13.82,13.84,13.81,13.82,111187.0,9.7017,9.7158,9.6947,9.7017,111187.0
2017-07-05 11:45:00,13.81,13.82,13.79,13.82,111664.0,9.6947,9.7017,9.6807,9.7017,111664.0
2017-07-05 11:50:00,13.82,13.83,13.8,13.83,66330.0,9.7017,9.7087,9.6877,9.7087,66330.0
2017-07-05 11:55:00,13.83,13.83,13.8,13.81,52873.0,9.7087,9.7087,9.6877,9.6947,52873.0
2017-07-05 12:00:00,13.8,13.81,13.79,13.81,171426.0,9.6877,9.6947,9.6807,9.6947,171426.0
2017-07-05 12:05:00,13.81,13.81,13.79,13.8,228032.0,9.6947,9.6947,9.6807,9.6877,228032.0
2017-07-05 12:10:00,13.8,13.81,13.79,13.81,55332.0,9.6877,9.6947,9.6807,9.6947,55332.0
2017-07-05 12:15:00,13.8,13.82,13.79,13.82,110607.0,9.6877,9.7017,9.6807,9.7017,110607.0
2017-07-05 12:20:00,13.82,13.83,13.81,13.81,185760.0,9.7017,9.7087,9.6947,9.6947,185760.0
2017-07-05 12:25:00,13.81,13.82,13.8,13.8,16900.0,9.6947,9.7017,9.6877,9.6877,16900.0
2017-07-05 12:30:00,13.8,13.83,13.8,13.83,95312.0,9.6877,9.7087,9.6877,9.7087,95312.0
2017-07-05 12:35:00,13.83,13.85,13.82,13.84,61133.0,9.7087,9.7228,9.7017,9.7158,61133.0
2017-07-05 12:40:00,13.84,13.86,13.84,13.85,51695.0,9.7158,9.7298,9.7158,9.7228,51695.0
2017-07-05 12:45:00,13.86,13.86,13.84,13.86,82941.0,9.7298,9.7298,9.7158,9.7298,82941.0
2017-07-05 12:50:00,13.86,13.87,13.85,13.85,58514.0,9.7298,9.7368,9.7228,9.7228,58514.0
2017-07-05 12:55:00,13.85,13.86,13.84,13.85,62492.0,9.7228,9.7298,9.7158,9.7228,62492.0
2017-07-05 13:00:00,13.85,13.86,13.84,13.84,102099.0,9.7228,9.7298,9.7158,9.7158,102099.0
2017-07-05 13:05:00,13.84,13.86,13.84,13.84,54486.0,9.7158,9.7298,9.7158,9.7158,54486.0
2017-07-05 13:10:00,13.85,13.86,13.84,13.85,59463.0,9.7228,9.7298,9.7158,9.7228,59463.0
2017-07-05 13:15:00,13.84,13.86,13.83,13.86,123430.0,9.7158,9.7298,9.7087,9.7298,123430.0
2017-07-05 13:20:00,13.86,13.88,13.85,13.87,59976.0,9.7298,9.7438,9.7228,9.7368,59976.0
2017-07-05 13:25:00,13.87,13.88,13.86,13.87,66289.0,9.7368,9.7438,9.7298,9.7368,66289.0
2017-07-05 13:30:00,13.87,13.88,13.86,13.88,197482.0,9.7368,9.7438,9.7298,9.7438,197482.0
2017-07-05 13:35:00,13.87,13.87,13.86,13.87,40127.0,9.7368,9.7368,9.7298,9.7368,40127.0
2017-07-05 13:40:00,13.87,13.87,13.85,13.86,26187.0,9.7368,9.7368,9.7228,9.7298,26187.0
2017-07-05 13:45:00,13.86,13.87,13.85,13.86,49763.0,9.7298,9.7368,9.7228,9.7298,49763.0
2017-07-05 13:50:00,13.86,13.88,13.85,13.87,76662.0,9.7298,9.7438,9.7228,9.7368,76662.0
2017-07-05 13:55:00,13.87,13.88,13.85,13.86,44117.0,9.7368,9.7438,9.7228,9.7298,44117.0
2017-07-05 14:00:00,13.86,13.89,13.85,13.87,81034.0,9.7298,9.7509,9.7228,9.7368,81034.0
2017-07-05 14:05:00,13.88,13.9,13.87,13.9,133021.0,9.7438,9.7579,9.7368,9.7579,133021.0
2017-07-05 14:10:00,13.9,13.92,13.88,13.91,179562.0,9.7579,9.7719,9.7438,9.7649,179562.0
2017-07-05 14:15:00,13.91,13.92,13.9,13.91,100913.0,9.7649,9.7719,9.7579,9.7649,100913.0
2017-07-05 14:20:00,13.9,13.92,13.89,13.91,130349.0,9.7579,9.7719,9.7509,9.7649,130349.0
2017-07-05 14:25:00,13.92,13.92,13.87,13.87,86218.0,9.7719,9.7719,9.7368,9.7368,86218.0
2017-07-05 14:30:00,13.87,13.89,13.86,13.87,174306.0,9.7368,9.7509,9.7298,9.7368,174306.0
2017-07-05 14:35:00,13.87,13.89,13.86,13.89,80981.0,9.7368,9.7509,9.7298,9.7509,80981.0
2017-07-05 14:40:00,13.89,13.9,13.87,13.88,133919.0,9.7509,9.7579,9.7368,9.7438,133919.0
2017-07-05 14:45:00,13.88,13.88,13.85,13.86,152048.0,9.7438,9.7438,9.7228,9.7298,152048.0
2017-07-05 14:50:00,13.86,13.87,13.85,13.85,58889.0,9.7298,9.7368,9.7228,9.7228,58889.0
2017-07-05 14:55:00,13.86,13.86,13.82,13.82,94820.0,9.7298,9.7298,9.7017,9.7017,94820.0
2017-07-05 15:00:00,13.82,13.83,13.81,13.82,82550.0,9.7017,9.7087,9.6947,9.7017,82550.0
2017-07-05 15:05:00,13.81,13.84,13.81,13.84,84901.0,9.6947,9.7158,9.6947,9.7158,84901.0
2017-07-05 15:10:00,13.84,13.84,13.82,13.84,65527.0,9.7158,9.7158,9.7017,9.7158,65527.0
2017-07-05 15:15:00,13.84,13.85,13.83,13.85,94906.0,9.7158,9.7228,9.7087,9.7228,94906.0
2017-07-05 15:20:00,13.85,13.87,13.84,13.87,77867.0,9.7228,9.7368,9.7158,9.7368,77867.0
2017-07-05 15:25:00,13.87,13.87,13.84,13.85,226877.0,9.7368,9.7368,9.7158,9.7228,226877.0
2017-07-05 15:30:00,13.85,13.86,13.84,13.86,109166.0,9.7228,9.7298,9.7158,9.7298,109166.0
2017-07-05 15:35:00,13.86,13.86,13.85,13.86,121881.0,9.7298,9.7298,9.7228,9.7298,121881.0
2017-07-05 15:40:00,13.85,13.86,13.85,13.86,68153.0,9.7228,9.7298,9.7228,9.7298,68153.0
2017-07-05 15:45:00,13.85,13.86,13.84,13.85,203733.0,9.7228,9.7298,9.7158,9.7228,203733.0
2017-07-05 15:50:00,13.84,13.85,13.8,13.81,433309.0,9.7158,9.7228,9.6877,9.6947,433309.0
2017-07-05 15:55:00,13.81,13.82,13.8,13.81,508379.0,9.6947,9.7017,9.6877,9.6947,508379.0
2017-07-06 09:30:00,13.79,13.87,13.75,13.85,338977.0,9.6807,9.7368,9.6526,9.7228,338977.0
2017-07-06 09:35:00,13.85,13.9,13.83,13.87,260121.0,9.7228,9.7579,9.7087,9.7368,260121.0
2017-07-06 09:40:00,13.87,13.87,13.8,13.8,146382.0,9.7368,9.7368,9.6877,9.6877,146382.0
2017-07-06 09:45:00,13.81,13.82,13.74,13.75,141234.0,9.6947,9.7017,9.6456,9.6526,141234.0
2017-07-06 09:50:00,13.76,13.82,13.75,13.78,196696.0,9.6596,9.7017,9.6526,9.6736,196696.0
2017-07-06 09:55:00,13.79,13.79,13.74,13.76,125719.0,9.6807,9.6807,9.6456,9.6596,125719.0
2017-07-06 10:00:00,13.75,13.76,13.71,13.75,149480.0,9.6526,9.6596,9.6245,9.6526,149480.0
2017-07-06 10:05:00,13.75,13.8,13.73,13.78,216271.0,9.6526,9.6877,9.6385,9.6736,216271.0
2017-07-06 10:10:00,13.79,13.83,13.78,13.82,173499.0,9.6807,9.7087,9.6736,9.7017,173499.0
2017-07-06 10:15:00,13.81,13.83,13.79,13.83,132705.0,9.6947,9.7087,9.6807,9.7087,132705.0
2017-07-06 10:20:00,13.83,13.86,13.82,13.83,117321.0,9.7087,9.7298,9.7017,9.7087,117321.0
2017-07-06 10:25:00,13.83,13.85,13.81,13.83,91720.0,9.7087,9.7228,9.6947,9.7087,91720.0
2017-07-06 10:30:00,13.82,13.84,13.8,13.83,172847.0,9.7017,9.7158,9.6877,9.7087,172847.0
2017-07-06 10:35:00,13.83,13.85,13.8,13.81,202704.0,9.7087,9.7228,9.6877,9.6947,202704.0
2017-07-06 10:40:00,13.81,13.82,13.77,13.78,104829.0,9.6947,9.7017,9.6666,9.6736,104829.0
2017-07-06 10:45:00,13.78,13.8,13.77,13.79,129884.0,9.6736,9.6877,9.6666,9.6807,129884.0
2017-07-06 10:50:00,13.79,13.8,13.76,13.77,71827.0,9.6807,9.6877,9.6596,9.6666,71827.0
2017-07-06 10:55:00,13.77,13.78,13.75,13.77,95194.0,9.6666,9.6736,9.6526,9.6666,95194.0
2017-07-06 11:00:00,13.77,13.84,13.77,13.84,182079.0,9.6666,9.7158,9.6666,9.7158,182079.0
2017-07-06 11:05:00,13.84,13.85,13.82,13.82,137449.0,9.7158,9.7228,9.7017,9.7017,137449.0
2017-07-06 11:10:00,13.82,13.82,13.77,13.78,128030.0,9.7017,9.7017,9.6666,9.6736,128030.0
2017-07-06 11:15:00,13.77,13.8,13.76,13.79,79883.0,9.6666,9.6877,9.6596,9.6807,79883.0
2017-07-06 11:20:00,13.79,13.81,13.79,13.79,56541.0,9.6807,9.6947,9.6807,9.6807,56541.0
2017-07-06 11:25:00,13.79,13.8,13.77,13.8,57164.0,9.6807,9.6877,9.6666,9.6877,57164.0
2017-07-06 11:30:00,13.81,13.81,13.78,13.81,90690.0,9.6947,9.6947,9.6736,9.6947,90690.0
2017-07-06 11:35:00,13.81,13.83,13.81,13.82,84094.0,9.6947,9.7087,9.6947,9.7017,84094.0
2017-07-06 11:40:00,13.82,13.85,13.82,13.84,119658.0,9.7017,9.7228,9.7017,9.7158,119658.0
2017-07-06 11:45:00,13.84,13.86,13.83,13.84,77447.0,9.7158,9.7298,9.7087,9.7158,77447.0
2017-07-06 11:50:00,13.84,13.86,13.84,13.86,56723.0,9.7158,9.7298,9.7158,9.7298,56723.0
2017-07-06 11:55:00,13.86,13.87,13.85,13.87,56878.0,9.7298,9.7368,9.7228,9.7368,56878.0
2017-07-06 12:00:00,13.87,13.9,13.86,13.87,154816.0,9.7368,9.7579,9.7298,9.7368,154816.0
2017-07-06 12:05:00,13.87,13.87,13.85,13.87,79974.0,9.7368,9.7368,9.7228,9.7368,79974.0
2017-07-06 12:10:00,13.86,13.86,13.83,13.85,96928.0,9.7298,9.7298,9.7087,9.7228,96928.0
2017-07-06 12:15:00,13.85,13.86,13.81,13.82,111554.0,9.7228,9.7298,9.6947,9.7017,111554.0
2017-07-06 12:20:00,13.82,13.85,13.81,13.85,110769.0,9.7017,9.7228,9.6947,9.7228,110769.0
2017-07-06 12:25:00,13.85,13.86,13.84,13.85,99259.0,9.7228,9.7298,9.7158,9.7228,99259.0
2017-07-06 12:30:00,13.85,13.86,13.84,13.84,94068.0,9.7228,9.7298,9.7158,9.7158,94068.0
2017-07-06 12:35:00,13.85,13.87,13.84,13.86,150512.0,9.7228,9.7368,9.7158,9.7298,150512.0
2017-07-06 12:40:00,13.86,13.87,13.85,13.87,28215.0,9.7298,9.7368,9.7228,9.7368,28215.0
2017-07-06 12:45:00,13.87,13.89,13.86,13.89,76630.0,9.7368,9.7509,9.7298,9.7509,76630.0
2017-07-06 12:50:00,13.89,13.89,13.86,13.86,84121.0,9.7509,9.7509,9.7298,9.7298,84121.0
2017-07-06 12:55:00,13.86,13.87,13.85,13.86,66789.0,9.7298,9.7368,9.7228,9.7298,66789.0
2017-07-06 13:00:00,13.86,13.89,13.85,13.88,114437.0,9.7298,9.7509,9.7228,9.7438,114437.0
2017-07-06 13:05:00,13.88,13.89,13.86,13.87,88497.0,9.7438,9.7509,9.7298,9.7368,88497.0
2017-07-06 13:10:00,13.86,13.86,13.84,13.86,144310.0,9.7298,9.7298,9.7158,9.7298,144310.0
2017-07-06 13:15:00,13.86,13.89,13.86,13.89,77154.0,9.7298,9.7509,9.7298,9.7509,77154.0
2017-07-06 13:20:00,13.88,13.9,13.87,13.88,220419.0,9.7438,9.7579,9.7368,9.7438,220419.0
2017-07-06 13:25:00,13.87,13.89,13.86,13.88,143712.0,9.7368,9.7509,9.7298,9.7438,143712.0
2017-07-06 13:30:00,13.87,13.87,13.85,13.87,121543.0,9.7368,9.7368,9.7228,9.7368,121543.0
2017-07-06 13:35:00,13.86,13.88,13.86,13.86,64549.0,9.7298,9.7438,9.7298,9.7298,64549.0
2017-07-06 13:40:00,13.86,13.86,13.81,13.82,104544.0,9.7298,9.7298,9.6947,9.7017,104544.0
2017-07-06 13:45:00,13.81,13.83,13.8,13.82,52206.0,9.6947,9.7087,9.6877,9.7017,52206.0
2017-07-06 13:50:00,13.82,13.83,13.81,13.83,26848.0,9.7017,9.7087,9.6947,9.7087,26848.0
2017-07-06 13:55:00,13.83,13.83,13.8,13.8,108312.0,9.7087,9.7087,9.6877,9.6877,108312.0
2017-07-06 14:00:00,13.8,13.81,13.78,13.79,143684.0,9.6877,9.6947,9.6736,9.6807,143684.0
2017-07-06 14:05:00,13.79,13.79,13.77,13.79,172442.0,9.6807,9.6807,9.6666,9.6807,172442.0
2017-07-06 14:10:00,13.79,13.79,13.75,13.76,202984.0,9.6807,9.6807,9.6526,9.6596,202984.0
2017-07-06 14:15:00,13.75,13.77,13.74,13.74,92233.0,9.6526,9.6666,9.6456,9.6456,92233.0
2017-07-06 14:20:00,13.74,13.76,13.73,13.73,90257.0,9.6456,9.6596,9.6385,9.6385,90257.0
2017-07-06 14:25:00,13.73,13.74,13.72,13.74,68245.0,9.6385,9.6456,9.6315,9.6456,68245.0
2017-07-06 14:30:00,13.73,13.73,13.72,13.73,51775.0,9.6385,9.6385,9.6315,9.6385,51775.0
2017-07-06 14:35:00,13.73,13.74,13.71,13.73,128617.0,9.6385,9.6456,9.6245,9.6385,128617.0
2017-07-06 14:40:00,13.73,13.73,13.7,13.72,61235.0,9.6385,9.6385,9.6175,9.6315,61235.0
2017-07-06 14:45:00,13.71,13.73,13.7,13.72,94050.0,9.6245,9.6385,9.6175,9.6315,94050.0
2017-07-06 14:50:00,13.73,13.74,13.71,13.74,61714.0,9.6385,9.6456,9.6245,9.6456,61714.0
2017-07-06 14:55:00,13.74,13.76,13.73,13.76,130528.0,9.6456,9.6596,9.6385,9.6596,130528.0
2017-07-06 15:00:00,13.75,13.76,13.75,13.76,40349.0,9.6526,9.6596,9.6526,9.6596,40349.0
2017-07-06 15:05:00,13.75,13.77,13.74,13.76,127317.0,9.6526,9.6666,9.6456,9.6596,127317.0
2017-07-06 15:10:00,13.76,13.77,13.74,13.75,46393.0,9.6596,9.6666,9.6456,9.6526,46393.0
2017-07-06 15:15:00,13.75,13.75,13.73,13.74,46208.0,9.6526,9.6526,9.6385,9.6456,46208.0
2017-07-06 15:20:00,13.73,13.74,13.7,13.71,127646.0,9.6385,9.6456,9.6175,9.6245,127646.0
2017-07-06 15:25:00,13.71,13.71,13.68,13.68,77445.0,9.6245,9.6245,9.6034,9.6034,77445.0
2017-07-06 15:30:00,13.68,13.69,13.67,13.68,92432.0,9.6034,9.6105,9.5964,9.6034,92432.0
2017-07-06 15:35:00,13.68,13.68,13.66,13.68,267440.0,9.6034,9.6034,9.5894,9.6034,267440.0
2017-07-06 15:40:00,13.68,13.68,13.65,13.66,147034.0,9.6034,9.6034,9.5824,9.5894,147034.0
2017-07-06 15:45:00,13.65,13.68,13.65,13.67,209483.0,9.5824,9.6034,9.5824,9.5964,209483.0
2017-07-06 15:50:00,13.67,13.67,13.64,13.67,397631.0,9.5964,9.5964,9.5754,9.5964,397631.0
2017-07-06 15:55:00,13.67,13.67,13.65,13.67,549899.0,9.5964,9.5964,9.5824,9.5964,549899.0
2017-07-07 09:30:00,13.7,13.77,13.66,13.67,201972.0,9.6175,9.6666,9.5894,9.5964,201972.0
2017-07-07 09:35:00,13.66,13.68,13.61,13.67,178970.0,9.5894,9.6034,9.5543,9.5964,178970.0
2017-07-07 09:40:00,13.67,13.72,13.65,13.69,172310.0,9.5964,9.6315,9.5824,9.6105,172310.0
2017-07-07 09:45:00,13.69,13.69,13.64,13.69,79598.0,9.6105,9.6105,9.5754,9.6105,79598.0
2017-07-07 09:50:00,13.69,13.72,13.65,13.66,160094.0,9.6105,9.6315,9.5824,9.5894,160094.0
2017-07-07 09:55:00,13.66,13.67,13.64,13.66,109089.0,9.5894,9.5964,9.5754,9.5894,109089.0
2017-07-07 10:00:00,13.65,13.66,13.63,13.64,82941.0,9.5824,9.5894,9.5683,9.5754,82941.0
2017-07-07 10:05:00,13.65,13.65,13.62,13.63,242648.0,9.5824,9.5824,9.5613,9.5683,242648.0
2017-07-07 10:10:00,13.63,13.65,13.62,13.64,740558.0,9.5683,9.5824,9.5613,9.5754,740558.0
2017-07-07 10:15:00,13.64,13.64,13.59,13.6,122861.0,9.5754,9.5754,9.5403,9.5473,122861.0
2017-07-07 10:20:00,13.6,13.63,13.59,13.63,581826.0,9.5473,9.5683,9.5403,9.5683,581826.0
2017-07-07 10:25:00,13.63,13.64,13.61,13.63,124259.0,9.5683,9.5754,9.5543,9.5683,124259.0
2017-07-07 10:30:00,13.63,13.64,13.6,13.62,359220.0,9.5683,9.5754,9.5473,9.5613,359220.0
2017-07-07 10:35:00,13.63,13.63,13.61,13.61,43812.0,9.5683,9.5683,9.5543,9.5543,43812.0
2017-07-07 10:40:00,13.61,13.64,13.6,13.62,109900.0,9.5543,9.5754,9.5473,9.5613,109900.0
2017-07-07 10:45:00,13.62,13.65,13.61,13.65,394971.0,9.5613,9.5824,9.5543,9.5824,394971.0
2017-07-07 10:50:00,13.65,13.67,13.63,13.65,163644.0,9.5824,9.5964,9.5683,9.5824,163644.0
2017-07-07 10:55:00,13.65,13.65,13.61,13.64,74135.0,9.5824,9.5824,9.5543,9.5754,74135.0
2017-07-07 11:00:00,13.64,13.66,13.64,13.64,75112.0,9.5754,9.5894,9.5754,9.5754,75112.0
2017-07-07 11:05:00,13.65,13.66,13.63,13.64,70261.0,9.5824,9.5894,9.5683,9.5754,70261.0
2017-07-07 11:10:00,13.64,13.65,13.63,13.64,57934.0,9.5754,9.5824,9.5683,9.5754,57934.0
2017-07-07 11:15:00,13.64,13.66,13.62,13.66,109942.0,9.5754,9.5894,9.5613,9.5894,109942.0
2017-07-07 11:20:00,13.66,13.66,13.64,13.65,124266.0,9.5894,9.5894,9.5754,9.5824,124266.0
2017-07-07 11:25:00,13.66,13.69,13.65,13.69,116195.0,9.5894,9.6105,9.5824,9.6105,116195.0
2017-07-07 11:30:00,13.69,13.7,13.67,13.69,97586.0,9.6105,9.6175,9.5964,9.6105,97586.0
2017-07-07 11:35:00,13.69,13.72,13.69,13.7,50511.0,9.6105,9.6315,9.6105,9.6175,50511.0
2017-07-07 11:40:00,13.71,13.74,13.7,13.74,33765.0,9.6245,9.6456,9.6175,9.6456,33765.0
2017-07-07 11:45:00,13.74,13.75,13.72,13.73,107291.0,9.6456,9.6526,9.6315,9.6385,107291.0
2017-07-07 11:50:00,13.74,13.77,13.73,13.75,126522.0,9.6456,9.6666,9.6385,9.6526,126522.0
2017-07-07 11:55:00,13.76,13.77,13.73,13.74,133727.0,9.6596,9.6666,9.6385,9.6456,133727.0
2017-07-07 12:00:00,13.74,13.75,13.73,13.75,101410.0,9.6456,9.6526,9.6385,9.6526,101410.0
2017-07-07 12:05:00,13.74,13.76,13.73,13.73,150286.0,9.6456,9.6596,9.6385,9.6385,150286.0
2017-07-07 12:10:00,13.73,13.75,13.72,13.75,153682.0,9.6385,9.6526,9.6315,9.6526,153682.0
2017-07-07 12:15:00,13.75,13.76,13.73,13.74,105976.0,9.6526,9.6596,9.6385,9.6456,105976.0
2017-07-07 12:20:00,13.74,13.75,13.73,13.75,171048.0,9.6456,9.6526,9.6385,9.6526,171048.0
2017-07-07 12:25:00,13.74,13.75,13.74,13.74,24245.0,9.6456,9.6526,9.6456,9.6456,24245.0
2017-07-07 12:30:00,13.75,13.76,13.74,13.76,128095.0,9.6526,9.6596,9.6456,9.6596,128095.0
2017-07-07 12:35:00,13.76,13.76,13.74,13.75,99410.0,9.6596,9.6596,9.6456,9.6526,99410.0
2017-07-07 12:40:00,13.75,13.76,13.74,13.75,30119.0,9.6526,9.6596,9.6456,9.6526,30119.0
2017-07-07 12:45:00,13.76,13.76,13.73,13.73,62085.0,9.6596,9.6596,9.6385,9.6385,62085.0
2017-07-07 12:50:00,13.74,13.75,13.73,13.75,15860.0,9.6456,9.6526,9.6385,9.6526,15860.0
2017-07-07 12:55:00,13.75,13.77,13.74,13.75,45454.0,9.6526,9.6666,9.6456,9.6526,45454.0
2017-07-07 13:00:00,13.75,13.76,13.74,13.75,117026.0,9.6526,9.6596,9.6456,9.6526,117026.0
2017-07-07 13:05:00,13.75,13.76,13.74,13.75,37877.0,9.6526,9.6596,9.6456,9.6526,37877.0
2017-07-07 13:10:00,13.74,13.75,13.73,13.74,23721.0,9.6456,9.6526,9.6385,9.6456,23721.0
2017-07-07 13:15:00,13.74,13.76,13.74,13.75,40718.0,9.6456,9.6596,9.6456,9.6526,40718.0
2017-07-07 13:20:00,13.75,13.75,13.73,13.74,17927.0,9.6526,9.6526,9.6385,9.6456,17927.0
2017-07-07 13:25:00,13.74,13.75,13.73,13.74,63347.0,9.6456,9.6526,9.6385,9.6456,63347.0
2017-07-07 13:30:00,13.73,13.74,13.73,13.73,10046.0,9.6385,9.6456,9.6385,9.6385,10046.0
2017-07-07 13:35:00,13.73,13.75,13.72,13.74,61041.0,9.6385,9.6526,9.6315,9.6456,61041.0
2017-07-07 13:40:00,13.75,13.76,13.74,13.75,53131.0,9.6526,9.6596,9.6456,9.6526,53131.0
2017-07-07 13:45:00,13.75,13.75,13.73,13.74,26891.0,9.6526,9.6526,9.6385,9.6456,26891.0
2017-07-07 13:50:00,13.73,13.74,13.71,13.71,65962.0,9.6385,9.6456,9.6245,9.6245,65962.0
2017-07-07 13:55:00,13.72,13.73,13.71,13.73,21236.0,9.6315,9.6385,9.6245,9.6385,21236.0
2017-07-07 14:00:00,13.73,13.73,13.7,13.7,33821.0,9.6385,9.6385,9.6175,9.6175,33821.0
2017-07-07 14:05:00,13.71,13.72,13.7,13.71,31780.0,9.6245,9.6315,9.6175,9.6245,31780.0
2017-07-07 14:10:00,13.7,13.73,13.7,13.71,59404.0,9.6175,9.6385,9.6175,9.6245,59404.0
2017-07-07 14:15:00,13.72,13.74,13.71,13.73,52414.0,9.6315,9.6456,9.6245,9.6385,52414.0
2017-07-07 14:20:00,13.73,13.73,13.71,13.71,29904.0,9.6385,9.6385,9.6245,9.6245,29904.0
2017-07-07 14:25:00,13.71,13.72,13.7,13.7,23999.0,9.6245,9.6315,9.6175,9.6175,23999.0
2017-07-07 14:30:00,13.7,13.71,13.69,13.69,78964.0,9.6175,9.6245,9.6105,9.6105,78964.0
2017-07-07 14:35:00,13.69,13.7,13.69,13.69,10542.0,9.6105,9.6175,9.6105,9.6105,10542.0
2017-07-07 14:40:00,13.69,13.7,13.69,13.69,9800.0,9.6105,9.6175,9.6105,9.6105,9800.0
2017-07-07 14:45:00,13.69,13.71,13.69,13.71,40946.0,9.6105,9.6245,9.6105,9.6245,40946.0
2017-07-07 14:50:00,13.71,13.71,13.69,13.7,24671.0,9.6245,9.6245,9.6105,9.6175,24671.0
2017-07-07 14:55:00,13.7,13.7,13.67,13.68,127689.0,9.6175,9.6175,9.5964,9.6034,127689.0
2017-07-07 15:00:00,13.68,13.69,13.67,13.68,58888.0,9.6034,9.6105,9.5964,9.6034,58888.0
2017-07-07 15:05:00,13.68,13.68,13.66,13.67,19364.0,9.6034,9.6034,9.5894,9.5964,19364.0
2017-07-07 15:10:00,13.67,13.68,13.66,13.68,49383.0,9.5964,9.6034,9.5894,9.6034,49383.0
2017-07-07 15:15:00,13.68,13.68,13.66,13.67,86968.0,9.6034,9.6034,9.5894,9.5964,86968.0
2017-07-07 15:20:00,13.67,13.68,13.65,13.65,32155.0,9.5964,9.6034,9.5824,9.5824,32155.0
2017-07-07 15:25:00,13.65,13.67,13.65,13.67,135704.0,9.5824,9.5964,9.5824,9.5964,135704.0
2017-07-07 15:30:00,13.67,13.67,13.65,13.66,193085.0,9.5964,9.5964,9.5824,9.5894,193085.0
2017-07-07 15:35:00,13.65,13.68,13.65,13.68,360930.0,9.5824,9.6034,9.5824,9.6034,360930.0
2017-07-07 15:40:00,13.68,13.69,13.67,13.69,194898.0,9.6034,9.6105,9.5964,9.6105,194898.0
2017-07-07 15:45:00,13.69,13.7,13.67,13.68,228955.0,9.6105,9.6175,9.5964,9.6034,228955.0
2017-07-07 15:50:00,13.68,13.71,13.67,13.71,384652.0,9.6034,9.6245,9.5964,9.6245,384652.0
2017-07-07 15:55:00,13.71,13.73,13.68,13.68,1005070.0,9.6245,9.6385,9.6034,9.6034,1005070.0
2017-07-10 09:30:00,13.61,13.67,13.61,13.63,123893.0,9.5543,9.5964,9.5543,9.5683,123893.0
2017-07-10 09:35:00,13.63,13.64,13.58,13.64,206268.0,9.5683,9.5754,9.5332,9.5754,206268.0
2017-07-10 09:40:00,13.64,13.67,13.62,13.66,120043.0,9.5754,9.5964,9.5613,9.5894,120043.0
2017-07-10 09:45:00,13.66,13.7,13.63,13.7,145399.0,9.5894,9.6175,9.5683,9.6175,145399.0
2017-07-10 09:50:00,13.7,13.73,13.69,13.7,78200.0,9.6175,9.6385,9.6105,9.6175,78200.0
2017-07-10 09:55:00,13.7,13.72,13.69,13.71,85269.0,9.6175,9.6315,9.6105,9.6245,85269.0
2017-07-10 10:00:00,13.72,13.75,13.71,13.73,145652.0,9.6315,9.6526,9.6245,9.6385,145652.0
2017-07-10 10:05:00,13.73,13.73,13.67,13.68,61272.0,9.6385,9.6385,9.5964,9.6034,61272.0
2017-07-10 10:10:00,13.68,13.7,13.65,13.65,125529.0,9.6034,9.6175,9.5824,9.5824,125529.0
2017-07-10 10:15:00,13.65,13.67,13.64,13.65,73305.0,9.5824,9.5964,9.5754,9.5824,73305.0
2017-07-10 10:20:00,13.65,13.7,13.64,13.69,212162.0,9.5824,9.6175,9.5754,9.6105,212162.0
2017-07-10 10:25:00,13.7,13.72,13.69,13.7,62525.0,9.6175,9.6315,9.6105,9.6175,62525.0
2017-07-10 10:30:00,13.7,13.72,13.69,13.7,168042.0,9.6175,9.6315,9.6105,9.6175,168042.0
2017-07-10 10:35:00,13.7,13.7,13.67,13.68,161903.0,9.6175,9.6175,9.5964,9.6034,161903.0
2017-07-10 10:40:00,13.68,13.69,13.67,13.68,68167.0,9.6034,9.6105,9.5964,9.6034,68167.0
2017-07-10 10:45:00,13.67,13.69,13.66,13.66,67647.0,9.5964,9.6105,9.5894,9.5894,67647.0
2017-07-10 10:50:00,13.66,13.66,13.64,13.66,66546.0,9.5894,9.5894,9.5754,9.5894,66546.0
2017-07-10 10:55:00,13.66,13.67,13.62,13.64,118162.0,9.5894,9.5964,9.5613,9.5754,118162.0
2017-07-10 11:00:00,13.65,13.66,13.64,13.64,40093.0,9.5824,9.5894,9.5754,9.5754,40093.0
2017-07-10 11:05:00,13.63,13.67,13.63,13.66,103818.0,9.5683,9.5964,9.5683,9.5894,103818.0
2017-07-10 11:10:00,13.67,13.67,13.65,13.67,36141.0,9.5964,9.5964,9.5824,9.5964,36141.0
2017-07-10 11:15:00,13.66,13.67,13.64,13.65,28932.0,9.5894,9.5964,9.5754,9.5824,28932.0
2017-07-10 11:20:00,13.65,13.67,13.63,13.64,304031.0,9.5824,9.5964,9.5683,9.5754,304031.0
2017-07-10 11:25:00,13.64,13.65,13.62,13.62,76665.0,9.5754,9.5824,9.5613,9.5613,76665.0
2017-07-10 11:30:00,13.62,13.64,13.61,13.62,127202.0,9.5613,9.5754,9.5543,9.5613,127202.0
2017-07-10 11:35:00,13.62,13.63,13.61,13.62,51184.0,9.5613,9.5683,9.5543,9.5613,51184.0
2017-07-10 11:40:00,13.63,13.64,13.62,13.63,15799.0,9.5683,9.5754,9.5613,9.5683,15799.0
2017-07-10 11:45:00,13.63,13.64,13.62,13.63,88981.0,9.5683,9.5754,9.5613,9.5683,88981.0
2017-07-10 11:50:00,13.63,13.64,13.61,13.62,82334.0,9.5683,9.5754,9.5543,9.5613,82334.0
2017-07-10 11:55:00,13.62,13.64,13.61,13.63,62192.0,9.5613,9.5754,9.5543,9.5683,62192.0
2017-07-10 12:00:00,13.63,13.65,13.62,13.64,39460.0,9.5683,9.5824,9.5613,9.5754,39460.0
2017-07-10 12:05:00,13.63,13.66,13.63,13.65,144340.0,9.5683,9.5894,9.5683,9.5824,144340.0
2017-07-10 12:10:00,13.65,13.7,13.64,13.68,82976.0,9.5824,9.6175,9.5754,9.6034,82976.0
2017-07-10 12:15:00,13.68,13.68,13.66,13.68,78741.0,9.6034,9.6034,9.5894,9.6034,78741.0
2017-07-10 12:20:00,13.69,13.69,13.67,13.68,14539.0,9.6105,9.6105,9.5964,9.6034,14539.0
2017-07-10 12:25:00,13.68,13.7,13.67,13.7,81479.0,9.6034,9.6175,9.5964,9.6175,81479.0
2017-07-10 12:30:00,13.7,13.72,13.69,13.71,83118.0,9.6175,9.6315,9.6105,9.6245,83118.0
2017-07-10 12:35:00,13.71,13.72,13.7,13.71,33297.0,9.6245,9.6315,9.6175,9.6245,33297.0
2017-07-10 12:40:00,13.71,13.73,13.69,13.72,77723.0,9.6245,9.6385,9.6105,9.6315,77723.0
2017-07-10 12:45:00,13.71,13.72,13.68,13.69,40108.0,9.6245,9.6315,9.6034,9.6105,40108.0
2017-07-10 12:50:00,13.69,13.7,13.68,13.7,42204.0,9.6105,9.6175,9.6034,9.6175,42204.0
2017-07-10 12:55:00,13.7,13.71,13.69,13.71,56149.0,9.6175,9.6245,9.6105,9.6245,56149.0
2017-07-10 13:00:00,13.71,13.72,13.7,13.71,67730.0,9.6245,9.6315,9.6175,9.6245,67730.0
2017-07-10 13:05:00,13.71,13.72,13.7,13.7,17397.0,9.6245,9.6315,9.6175,9.6175,17397.0
2017-07-10 13:10:00,13.7,13.71,13.68,13.69,31320.0,9.6175,9.6245,9.6034,9.6105,31320.0
2017-07-10 13:15:00,13.69,13.7,13.68,13.68,74280.0,9.6105,9.6175,9.6034,9.6034,74280.0
2017-07-10 13:20:00,13.68,13.69,13.66,13.67,88546.0,9.6034,9.6105,9.5894,9.5964,88546.0
2017-07-10 13:25:00,13.66,13.7,13.66,13.7,158860.0,9.5894,9.6175,9.5894,9.6175,158860.0
2017-07-10 13:30:00,13.7,13.7,13.69,13.69,41357.0,9.6175,9.6175,9.6105,9.6105,41357.0
2017-07-10 13:35:00,13.7,13.7,13.68,13.69,29316.0,9.6175,9.6175,9.6034,9.6105,29316.0
2017-07-10 13:40:00,13.68,13.71,13.67,13.71,100492.0,9.6034,9.6245,9.5964,9.6245,100492.0
2017-07-10 13:45:00,13.71,13.71,13.7,13.7,12172.0,9.6245,9.6245,9.6175,9.6175,12172.0
2017-07-10 13:50:00,13.7,13.73,13.7,13.72,75530.0,9.6175,9.6385,9.6175,9.6315,75530.0
2017-07-10 13:55:00,13.71,13.73,13.7,13.71,71662.0,9.6245,9.6385,9.6175,9.6245,71662.0
2017-07-10 14:00:00,13.71,13.73,13.7,13.71,72152.0,9.6245,9.6385,9.6175,9.6245,72152.0
2017-07-10 14:05:00,13.71,13.72,13.71,13.71,6873.0,9.6245,9.6315,9.6245,9.6245,6873.0
2017-07-10 14:10:00,13.71,13.74,13.71,13.74,24141.0,9.6245,9.6456,9.6245,9.6456,24141.0
2017-07-10 14:15:00,13.74,13.75,13.72,13.74,46568.0,9.6456,9.6526,9.6315,9.6456,46568.0
2017-07-10 14:20:00,13.74,13.75,13.73,13.73,53049.0,9.6456,9.6526,9.6385,9.6385,53049.0
2017-07-10 14:25:00,13.73,13.74,13.72,13.73,14330.0,9.6385,9.6456,9.6315,9.6385,14330.0
2017-07-10 14:30:00,13.73,13.75,13.72,13.75,86233.0,9.6385,9.6526,9.6315,9.6526,86233.0
2017-07-10 14:35:00,13.75,13.76,13.74,13.76,43036.0,9.6526,9.6596,9.6456,9.6596,43036.0
2017-07-10 14:40:00,13.76,13.76,13.73,13.74,44318.0,9.6596,9.6596,9.6385,9.6456,44318.0
2017-07-10 14:45:00,13.73,13.75,13.73,13.74,45443.0,9.6385,9.6526,9.6385,9.6456,45443.0
2017-07-10 14:50:00,13.74,13.74,13.72,13.72,40523.0,9.6456,9.6456,9.6315,9.6315,40523.0
2017-07-10 14:55:00,13.73,13.73,13.71,13.73,26515.0,9.6385,9.6385,9.6245,9.6385,26515.0
2017-07-10 15:00:00,13.73,13.74,13.72,13.74,49095.0,9.6385,9.6456,9.6315,9.6456,49095.0
2017-07-10 15:05:00,13.74,13.76,13.73,13.74,86085.0,9.6456,9.6596,9.6385,9.6456,86085.0
2017-07-10 15:10:00,13.75,13.75,13.72,13.73,61112.0,9.6526,9.6526,9.6315,9.6385,61112.0
2017-07-10 15:15:00,13.73,13.73,13.71,13.71,22896.0,9.6385,9.6385,9.6245,9.6245,22896.0
2017-07-10 15:20:00,13.71,13.72,13.71,13.71,32365.0,9.6245,9.6315,9.6245,9.6245,32365.0
2017-07-10 15:25:00,13.71,13.72,13.69,13.69,41319.0,9.6245,9.6315,9.6105,9.6105,41319.0
2017-07-10 15:30:00,13.69,13.71,13.69,13.7,134608.0,9.6105,9.6245,9.6105,9.6175,134608.0
2017-07-10 15:35:00,13.7,13.74,13.7,13.74,131206.0,9.6175,9.6456,9.6175,9.6456,131206.0
2017-07-10 15:40:00,13.73,13.75,13.72,13.75,125947.0,9.6385,9.6526,9.6315,9.6526,125947.0
2017-07-10 15:45:00,13.75,13.75,13.71,13.71,89107.0,9.6526,9.6526,9.6245,9.6245,89107.0
2017-07-10 15:50:00,13.71,13.72,13.69,13.69,190268.0,9.6245,9.6315,9.6105,9.6105,190268.0
2017-07-10 15:55:00,13.7,13.7,13.69,13.69,284501.0,9.6175,9.6175,9.6105,9.6105,284501.0
2017-07-11 09:30:00,13.68,13.72,13.67,13.7,143707.0,9.6034,9.6315,9.5964,9.6175,143707.0
2017-07-11 09:35:00,13.69,13.71,13.65,13.65,128053.0,9.6105,9.6245,9.5824,9.5824,128053.0
2017-07-11 09:40:00,13.66,13.68,13.63,13.64,96250.0,9.5894,9.6034,9.5683,9.5754,96250.0
2017-07-11 09:45:00,13.64,13.69,13.63,13.66,120435.0,9.5754,9.6105,9.5683,9.5894,120435.0
2017-07-11 09:50:00,13.66,13.72,13.66,13.72,183024.0,9.5894,9.6315,9.5894,9.6315,183024.0
2017-07-11 09:55:00,13.72,13.73,13.69,13.69,143315.0,9.6315,9.6385,9.6105,9.6105,143315.0
2017-07-11 10:00:00,13.69,13.73,13.69,13.72,274857.0,9.6105,9.6385,9.6105,9.6315,274857.0
2017-07-11 10:05:00,13.72,13.73,13.69,13.69,119635.0,9.6315,9.6385,9.6105,9.6105,119635.0
2017-07-11 10:10:00,13.7,13.73,13.69,13.7,57607.0,9.6175,9.6385,9.6105,9.6175,57607.0
2017-07-11 10:15:00,13.71,13.74,13.7,13.7,93777.0,9.6245,9.6456,9.6175,9.6175,93777.0
2017-07-11 10:20:00,13.7,13.71,13.67,13.68,43728.0,9.6175,9.6245,9.5964,9.6034,43728.0
2017-07-11 10:25:00,13.68,13.7,13.67,13.67,34708.0,9.6034,9.6175,9.5964,9.5964,34708.0
2017-07-11 10:30:00,13.68,13.69,13.66,13.68,56037.0,9.6034,9.6105,9.5894,9.6034,56037.0
2017-07-11 10:35:00,13.68,13.7,13.68,13.68,44262.0,9.6034,9.6175,9.6034,9.6034,44262.0
2017-07-11 10:40:00,13.68,13.72,13.67,13.7,104195.0,9.6034,9.6315,9.5964,9.6175,104195.0
2017-07-11 10:45:00,13.7,13.73,13.69,13.73,85739.0,9.6175,9.6385,9.6105,9.6385,85739.0
2017-07-11 10:50:00,13.74,13.77,13.73,13.77,88853.0,9.6456,9.6666,9.6385,9.6666,88853.0
2017-07-11 10:55:00,13.77,13.8,13.76,13.8,123047.0,9.6666,9.6877,9.6596,9.6877,123047.0
2017-07-11 11:00:00,13.8,13.81,13.78,13.8,92617.0,9.6877,9.6947,9.6736,9.6877,92617.0
2017-07-11 11:05:00,13.8,13.82,13.79,13.81,87745.0,9.6877,9.7017,9.6807,9.6947,87745.0
2017-07-11 11:10:00,13.81,13.81,13.77,13.78,123269.0,9.6947,9.6947,9.6666,9.6736,123269.0
2017-07-11 11:15:00,13.78,13.78,13.75,13.77,51644.0,9.6736,9.6736,9.6526,9.6666,51644.0
2017-07-11 11:20:00,13.77,13.78,13.7,13.71,61960.0,9.6666,9.6736,9.6175,9.6245,61960.0
2017-07-11 11:25:00,13.71,13.71,13.66,13.7,139458.0,9.6245,9.6245,9.5894,9.6175,139458.0
2017-07-11 11:30:00,13.7,13.74,13.69,13.74,66412.0,9.6175,9.6456,9.6105,9.6456,66412.0
2017-07-11 11:35:00,13.74,13.77,13.73,13.74,118712.0,9.6456,9.6666,9.6385,9.6456,118712.0
2017-07-11 11:40:00,13.75,13.78,13.74,13.78,116792.0,9.6526,9.6736,9.6456,9.6736,116792.0
2017-07-11 11:45:00,13.78,13.79,13.76,13.78,64991.0,9.6736,9.6807,9.6596,9.6736,64991.0
2017-07-11 11:50:00,13.79,13.81,13.78,13.81,68446.0,9.6807,9.6947,9.6736,9.6947,68446.0
2017-07-11 11:55:00,13.8,13.81,13.79,13.8,59055.0,9.6877,9.6947,9.6807,9.6877,59055.0
2017-07-11 12:00:00,13.8,13.82,13.79,13.79,44465.0,9.6877,9.7017,9.6807,9.6807,44465.0
2017-07-11 12:05:00,13.79,13.8,13.78,13.79,29089.0,9.6807,9.6877,9.6736,9.6807,29089.0
2017-07-11 12:10:00,13.8,13.82,13.79,13.82,61285.0,9.6877,9.7017,9.6807,9.7017,61285.0
2017-07-11 12:15:00,13.82,13.82,13.79,13.8,54838.0,9.7017,9.7017,9.6807,9.6877,54838.0
2017-07-11 12:20:00,13.8,13.82,13.79,13.79,54454.0,9.6877,9.7017,9.6807,9.6807,54454.0
2017-07-11 12:25:00,13.79,13.8,13.77,13.8,70721.0,9.6807,9.6877,9.6666,9.6877,70721.0
2017-07-11 12:30:00,13.81,13.81,13.78,13.8,232498.0,9.6947,9.6947,9.6736,9.6877,232498.0
2017-07-11 12:35:00,13.81,13.81,13.79,13.79,413887.0,9.6947,9.6947,9.6807,9.6807,413887.0
2017-07-11 12:40:00,13.79,13.8,13.77,13.78,133367.0,9.6807,9.6877,9.6666,9.6736,133367.0
2017-07-11 12:45:00,13.78,13.8,13.77,13.78,80468.0,9.6736,9.6877,9.6666,9.6736,80468.0
2017-07-11 12:50:00,13.78,13.78,13.76,13.77,48491.0,9.6736,9.6736,9.6596,9.6666,48491.0
2017-07-11 12:55:00,13.77,13.79,13.77,13.79,18257.0,9.6666,9.6807,9.6666,9.6807,18257.0
2017-07-11 13:00:00,13.79,13.8,13.78,13.8,22600.0,9.6807,9.6877,9.6736,9.6877,22600.0
2017-07-11 13:05:00,13.8,13.81,13.79,13.79,70745.0,9.6877,9.6947,9.6807,9.6807,70745.0
2017-07-11 13:10:00,13.79,13.79,13.78,13.79,20240.0,9.6807,9.6807,9.6736,9.6807,20240.0
2017-07-11 13:15:00,13.78,13.79,13.78,13.79,10916.0,9.6736,9.6807,9.6736,9.6807,10916.0
2017-07-11 13:20:00,13.78,13.8,13.78,13.79,23654.0,9.6736,9.6877,9.6736,9.6807,23654.0
2017-07-11 13:25:00,13.79,13.8,13.75,13.76,56041.0,9.6807,9.6877,9.6526,9.6596,56041.0
2017-07-11 13:30:00,13.76,13.77,13.73,13.74,33159.0,9.6596,9.6666,9.6385,9.6456,33159.0
2017-07-11 13:35:00,13.74,13.75,13.72,13.74,70958.0,9.6456,9.6526,9.6315,9.6456,70958.0
2017-07-11 13:40:00,13.74,13.79,13.73,13.79,120234.0,9.6456,9.6807,9.6385,9.6807,120234.0
2017-07-11 13:45:00,13.79,13.79,13.77,13.79,86149.0,9.6807,9.6807,9.6666,9.6807,86149.0
2017-07-11 13:50:00,13.79,13.81,13.78,13.79,84090.0,9.6807,9.6947,9.6736,9.6807,84090.0
2017-07-11 13:55:00,13.79,13.8,13.79,13.79,51348.0,9.6807,9.6877,9.6807,9.6807,51348.0
2017-07-11 14:00:00,13.79,13.8,13.75,13.77,62427.0,9.6807,9.6877,9.6526,9.6666,62427.0
2017-07-11 14:05:00,13.77,13.77,13.75,13.75,30142.0,9.6666,9.6666,9.6526,9.6526,30142.0
2017-07-11 14:10:00,13.75,13.76,13.74,13.74,35149.0,9.6526,9.6596,9.6456,9.6456,35149.0
2017-07-11 14:15:00,13.74,13.75,13.73,13.73,28157.0,9.6456,9.6526,9.6385,9.6385,28157.0
2017-07-11 14:20:00,13.73,13.74,13.72,13.73,43611.0,9.6385,9.6456,9.6315,9.6385,43611.0
2017-07-11 14:25:00,13.74,13.76,13.73,13.75,142619.0,9.6456,9.6596,9.6385,9.6526,142619.0
2017-07-11 14:30:00,13.75,13.76,13.74,13.75,494617.0,9.6526,9.6596,9.6456,9.6526,494617.0
2017-07-11 14:35:00,13.76,13.76,13.73,13.74,95458.0,9.6596,9.6596,9.6385,9.6456,95458.0
2017-07-11 14:40:00,13.73,13.74,13.72,13.74,35515.0,9.6385,9.6456,9.6315,9.6456,35515.0
2017-07-11 14:45:00,13.74,13.75,13.73,13.75,34360.0,9.6456,9.6526,9.6385,9.6526,34360.0
2017-07-11 14:50:00,13.75,13.77,13.74,13.76,40074.0,9.6526,9.6666,9.6456,9.6596,40074.0
2017-07-11 14:55:00,13.77,13.78,13.76,13.77,247929.0,9.6666,9.6736,9.6596,9.6666,247929.0
2017-07-11 15:00:00,13.78,13.78,13.75,13.76,34065.0,9.6736,9.6736,9.6526,9.6596,34065.0
2017-07-11 15:05:00,13.76,13.77,13.75,13.76,52898.0,9.6596,9.6666,9.6526,9.6596,52898.0
2017-07-11 15:10:00,13.76,13.76,13.74,13.75,31117.0,9.6596,9.6596,9.6456,9.6526,31117.0
2017-07-11 15:15:00,13.74,13.75,13.73,13.74,36393.0,9.6456,9.6526,9.6385,9.6456,36393.0
2017-07-11 15:20:00,13.73,13.75,13.73,13.74,89307.0,9.6385,9.6526,9.6385,9.6456,89307.0
2017-07-11 15:25:00,13.74,13.74,13.71,13.73,213675.0,9.6456,9.6456,9.6245,9.6385,213675.0
2017-07-11 15:30:00,13.73,13.77,13.72,13.75,165292.0,9.6385,9.6666,9.6315,9.6526,165292.0
2017-07-11 15:35:00,13.75,13.76,13.74,13.75,60725.0,9.6526,9.6596,9.6456,9.6526,60725.0
2017-07-11 15:40:00,13.74,13.76,13.74,13.76,153275.0,9.6456,9.6596,9.6456,9.6596,153275.0
2017-07-11 15:45:00,13.76,13.76,13.73,13.73,176383.0,9.6596,9.6596,9.6385,9.6385,176383.0
2017-07-11 15:50:00,13.73,13.73,13.7,13.71,581270.0,9.6385,9.6385,9.6175,9.6245,581270.0
2017-07-11 15:55:00,13.71,13.72,13.7,13.71,845112.0,9.6245,9.6315,9.6175,9.6245,845112.0
2017-07-12 09:30:00,13.66,13.68,13.59,13.64,195049.0,9.5894,9.6034,9.5403,9.5754,195049.0
2017-07-12 09:35:00,13.65,13.68,13.64,13.66,293904.0,9.5824,9.6034,9.5754,9.5894,293904.0
2017-07-12 09:40:00,13.66,13.67,13.62,13.62,117583.0,9.5894,9.5964,9.5613,9.5613,117583.0
2017-07-12 09:45:00,13.63,13.68,13.62,13.64,198541.0,9.5683,9.6034,9.5613,9.5754,198541.0
2017-07-12 09:50:00,13.64,13.68,13.64,13.68,224415.0,9.5754,9.6034,9.5754,9.6034,224415.0
2017-07-12 09:55:00,13.69,13.72,13.68,13.72,164317.0,9.6105,9.6315,9.6034,9.6315,164317.0
2017-07-12 10:00:00,13.72,13.76,13.71,13.72,187630.0,9.6315,9.6596,9.6245,9.6315,187630.0
2017-07-12 10:05:00,13.72,13.75,13.71,13.73,197406.0,9.6315,9.6526,9.6245,9.6385,197406.0
2017-07-12 10:10:00,13.72,13.75,13.72,13.75,168261.0,9.6315,9.6526,9.6315,9.6526,168261.0
2017-07-12 10:15:00,13.75,13.76,13.74,13.75,122596.0,9.6526,9.6596,9.6456,9.6526,122596.0
2017-07-12 10:20:00,13.75,13.75,13.71,13.72,338944.0,9.6526,9.6526,9.6245,9.6315,338944.0
2017-07-12 10:25:00,13.73,13.75,13.72,13.73,44021.0,9.6385,9.6526,9.6315,9.6385,44021.0
2017-07-12 10:30:00,13.73,13.75,13.71,13.74,90462.0,9.6385,9.6526,9.6245,9.6456,90462.0
2017-07-12 10:35:00,13.73,13.74,13.69,13.71,126651.0,9.6385,9.6456,9.6105,9.6245,126651.0
2017-07-12 10:40:00,13.71,13.71,13.66,13.68,227477.0,9.6245,9.6245,9.5894,9.6034,227477.0
2017-07-12 10:45:00,13.68,13.7,13.68,13.69,193341.0,9.6034,9.6175,9.6034,9.6105,193341.0
2017-07-12 10:50:00,13.69,13.69,13.64,13.66,107758.0,9.6105,9.6105,9.5754,9.5894,107758.0
2017-07-12 10:55:00,13.65,13.67,13.62,13.63,98390.0,9.5824,9.5964,9.5613,9.5683,98390.0
2017-07-12 11:00:00,13.63,13.63,13.6,13.63,169089.0,9.5683,9.5683,9.5473,9.5683,169089.0
2017-07-12 11:05:00,13.62,13.64,13.62,13.63,104588.0,9.5613,9.5754,9.5613,9.5683,104588.0
2017-07-12 11:10:00,13.64,13.66,13.63,13.65,76326.0,9.5754,9.5894,9.5683,9.5824,76326.0
2017-07-12 11:15:00,13.66,13.66,13.63,13.63,62125.0,9.5894,9.5894,9.5683,9.5683,62125.0
2017-07-12 11:20:00,13.63,13.64,13.61,13.62,57534.0,9.5683,9.5754,9.5543,9.5613,57534.0
2017-07-12 11:25:00,13.62,13.65,13.61,13.65,47845.0,9.5613,9.5824,9.5543,9.5824,47845.0
2017-07-12 11:30:00,13.65,13.66,13.63,13.63,74477.0,9.5824,9.5894,9.5683,9.5683,74477.0
2017-07-12 11:35:00,13.63,13.67,13.63,13.64,164791.0,9.5683,9.5964,9.5683,9.5754,164791.0
2017-07-12 11:40:00,13.65,13.65,13.61,13.61,48839.0,9.5824,9.5824,9.5543,9.5543,48839.0
2017-07-12 11:45:00,13.61,13.62,13.6,13.6,30198.0,9.5543,9.5613,9.5473,9.5473,30198.0
2017-07-12 11:50:00,13.6,13.61,13.59,13.61,38527.0,9.5473,9.5543,9.5403,9.5543,38527.0
2017-07-12 11:55:00,13.61,13.64,13.61,13.63,77713.0,9.5543,9.5754,9.5543,9.5683,77713.0
2017-07-12 12:00:00,13.63,13.64,13.62,13.64,51405.0,9.5683,9.5754,9.5613,9.5754,51405.0
2017-07-12 12:05:00,13.64,13.66,13.63,13.66,66091.0,9.5754,9.5894,9.5683,9.5894,66091.0
2017-07-12 12:10:00,13.65,13.66,13.61,13.61,100056.0,9.5824,9.5894,9.5543,9.5543,100056.0
2017-07-12 12:15:00,13.62,13.62,13.59,13.61,49121.0,9.5613,9.5613,9.5403,9.5543,49121.0
2017-07-12 12:20:00,13.61,13.64,13.6,13.63,48385.0,9.5543,9.5754,9.5473,9.5683,48385.0
2017-07-12 12:25:00,13.63,13.65,13.62,13.64,49717.0,9.5683,9.5824,9.5613,9.5754,49717.0
2017-07-12 12:30:00,13.64,13.64,13.62,13.63,42611.0,9.5754,9.5754,9.5613,9.5683,42611.0
2017-07-12 12:35:00,13.63,13.64,13.62,13.63,41539.0,9.5683,9.5754,9.5613,9.5683,41539.0
2017-07-12 12:40:00,13.63,13.65,13.62,13.62,84849.0,9.5683,9.5824,9.5613,9.5613,84849.0
2017-07-12 12:45:00,13.63,13.63,13.61,13.62,42041.0,9.5683,9.5683,9.5543,9.5613,42041.0
2017-07-12 12:50:00,13.62,13.63,13.61,13.61,27468.0,9.5613,9.5683,9.5543,9.5543,27468.0
2017-07-12 12:55:00,13.62,13.65,13.6,13.65,45345.0,9.5613,9.5824,9.5473,9.5824,45345.0
2017-07-12 13:00:00,13.65,13.66,13.63,13.65,149671.0,9.5824,9.5894,9.5683,9.5824,149671.0
2017-07-12 13:05:00,13.65,13.66,13.64,13.65,42173.0,9.5824,9.5894,9.5754,9.5824,42173.0
2017-07-12 13:10:00,13.66,13.67,13.64,13.64,32044.0,9.5894,9.5964,9.5754,9.5754,32044.0
2017-07-12 13:15:00,13.65,13.65,13.63,13.65,33442.0,9.5824,9.5824,9.5683,9.5824,33442.0
2017-07-12 13:20:00,13.65,13.65,13.63,13.65,32431.0,9.5824,9.5824,9.5683,9.5824,32431.0
2017-07-12 13:25:00,13.65,13.65,13.63,13.63,44343.0,9.5824,9.5824,9.5683,9.5683,44343.0
2017-07-12 13:30:00,13.64,13.65,13.63,13.63,26133.0,9.5754,9.5824,9.5683,9.5683,26133.0
2017-07-12 13:35:00,13.63,13.64,13.63,13.63,5700.0,9.5683,9.5754,9.5683,9.5683,5700.0
2017-07-12 13:40:00,13.63,13.64,13.63,13.63,24921.0,9.5683,9.5754,9.5683,9.5683,24921.0
2017-07-12 13:45:00,13.63,13.64,13.63,13.63,14983.0,9.5683,9.5754,9.5683,9.5683,14983.0
2017-07-12 13:50:00,13.63,13.64,13.63,13.64,25333.0,9.5683,9.5754,9.5683,9.5754,25333.0
2017-07-12 13:55:00,13.64,13.64,13.63,13.64,30727.0,9.5754,9.5754,9.5683,9.5754,30727.0
2017-07-12 14:00:00,13.64,13.65,13.63,13.63,45732.0,9.5754,9.5824,9.5683,9.5683,45732.0
2017-07-12 14:05:00,13.63,13.65,13.63,13.65,60326.0,9.5683,9.5824,9.5683,9.5824,60326.0
2017-07-12 14:10:00,13.65,13.65,13.63,13.65,48253.0,9.5824,9.5824,9.5683,9.5824,48253.0
2017-07-12 14:15:00,13.64,13.67,13.64,13.65,383956.0,9.5754,9.5964,9.5754,9.5824,383956.0
2017-07-12 14:20:00,13.66,13.67,13.65,13.67,452225.0,9.5894,9.5964,9.5824,9.5964,452225.0
2017-07-12 14:25:00,13.67,13.68,13.65,13.68,148647.0,9.5964,9.6034,9.5824,9.6034,148647.0
2017-07-12 14:30:00,13.68,13.7,13.67,13.7,153730.0,9.6034,9.6175,9.5964,9.6175,153730.0
2017-07-12 14:35:00,13.7,13.71,13.69,13.71,96133.0,9.6175,9.6245,9.6105,9.6245,96133.0
2017-07-12 14:40:00,13.71,13.72,13.7,13.72,335358.0,9.6245,9.6315,9.6175,9.6315,335358.0
2017-07-12 14:45:00,13.72,13.72,13.7,13.71,165055.0,9.6315,9.6315,9.6175,9.6245,165055.0
2017-07-12 14:50:00,13.71,13.72,13.7,13.71,140777.0,9.6245,9.6315,9.6175,9.6245,140777.0
2017-07-12 14:55:00,13.71,13.73,13.71,13.73,110704.0,9.6245,9.6385,9.6245,9.6385,110704.0
2017-07-12 15:00:00,13.73,13.73,13.71,13.73,352617.0,9.6385,9.6385,9.6245,9.6385,352617.0
2017-07-12 15:05:00,13.72,13.74,13.72,13.74,304103.0,9.6315,9.6456,9.6315,9.6456,304103.0
2017-07-12 15:10:00,13.73,13.74,13.72,13.73,175707.0,9.6385,9.6456,9.6315,9.6385,175707.0
2017-07-12 15:15:00,13.73,13.74,13.72,13.73,76218.0,9.6385,9.6456,9.6315,9.6385,76218.0
2017-07-12 15:20:00,13.73,13.73,13.72,13.73,102221.0,9.6385,9.6385,9.6315,9.6385,102221.0
2017-07-12 15:25:00,13.73,13.74,13.72,13.73,78350.0,9.6385,9.6456,9.6315,9.6385,78350.0
2017-07-12 15:30:00,13.73,13.75,13.72,13.73,484884.0,9.6385,9.6526,9.6315,9.6385,484884.0
2017-07-12 15:35:00,13.73,13.76,13.72,13.75,152106.0,9.6385,9.6596,9.6315,9.6526,152106.0
2017-07-12 15:40:00,13.75,13.75,13.73,13.74,86366.0,9.6526,9.6526,9.6385,9.6456,86366.0
2017-07-12 15:45:00,13.74,13.76,13.73,13.74,176368.0,9.6456,9.6596,9.6385,9.6456,176368.0
2017-07-12 15:50:00,13.75,13.75,13.73,13.75,433898.0,9.6526,9.6526,9.6385,9.6526,433898.0
2017-07-12 15:55:00,13.75,13.75,13.73,13.74,644871.0,9.6526,9.6526,9.6385,9.6456,644871.0
2017-07-13 09:30:00,13.75,13.78,13.72,13.78,315647.0,9.6526,9.6736,9.6315,9.6736,315647.0
2017-07-13 09:35:00,13.78,13.81,13.76,13.78,274243.0,9.6736,9.6947,9.6596,9.6736,274243.0
2017-07-13 09:40:00,13.78,13.79,13.72,13.73,97996.0,9.6736,9.6807,9.6315,9.6385,97996.0
2017-07-13 09:45:00,13.72,13.73,13.69,13.71,82917.0,9.6315,9.6385,9.6105,9.6245,82917.0
2017-07-13 09:50:00,13.71,13.75,13.71,13.74,42514.0,9.6245,9.6526,9.6245,9.6456,42514.0
2017-07-13 09:55:00,13.74,13.76,13.73,13.75,54038.0,9.6456,9.6596,9.6385,9.6526,54038.0
2017-07-13 10:00:00,13.76,13.77,13.74,13.77,42060.0,9.6596,9.6666,9.6456,9.6666,42060.0
2017-07-13 10:05:00,13.77,13.78,13.75,13.77,75505.0,9.6666,9.6736,9.6526,9.6666,75505.0
2017-07-13 10:10:00,13.78,13.81,13.77,13.78,102830.0,9.6736,9.6947,9.6666,9.6736,102830.0
2017-07-13 10:15:00,13.79,13.81,13.76,13.81,63116.0,9.6807,9.6947,9.6596,9.6947,63116.0
2017-07-13 10:20:00,13.81,13.82,13.77,13.79,95922.0,9.6947,9.7017,9.6666,9.6807,95922.0
2017-07-13 10:25:00,13.79,13.8,13.72,13.73,64574.0,9.6807,9.6877,9.6315,9.6385,64574.0
2017-07-13 10:30:00,13.73,13.74,13.71,13.74,90738.0,9.6385,9.6456,9.6245,9.6456,90738.0
2017-07-13 10:35:00,13.74,13.75,13.71,13.72,87203.0,9.6456,9.6526,9.6245,9.6315,87203.0
2017-07-13 10:40:00,13.72,13.74,13.72,13.73,37743.0,9.6315,9.6456,9.6315,9.6385,37743.0
2017-07-13 10:45:00,13.73,13.74,13.71,13.72,39279.0,9.6385,9.6456,9.6245,9.6315,39279.0
2017-07-13 10:50:00,13.73,13.75,13.72,13.75,57638.0,9.6385,9.6526,9.6315,9.6526,57638.0
2017-07-13 10:55:00,13.75,13.75,13.73,13.74,45749.0,9.6526,9.6526,9.6385,9.6456,45749.0
2017-07-13 11:00:00,13.74,13.74,13.71,13.72,76008.0,9.6456,9.6456,9.6245,9.6315,76008.0
2017-07-13 11:05:00,13.72,13.73,13.71,13.71,33974.0,9.6315,9.6385,9.6245,9.6245,33974.0
2017-07-13 11:10:00,13.71,13.75,13.7,13.75,153840.0,9.6245,9.6526,9.6175,9.6526,153840.0
2017-07-13 11:15:00,13.74,13.74,13.72,13.73,35155.0,9.6456,9.6456,9.6315,9.6385,35155.0
2017-07-13 11:20:00,13.73,13.75,13.72,13.74,36309.0,9.6385,9.6526,9.6315,9.6456,36309.0
2017-07-13 11:25:00,13.75,13.77,13.74,13.77,70538.0,9.6526,9.6666,9.6456,9.6666,70538.0
2017-07-13 11:30:00,13.77,13.77,13.75,13.76,38903.0,9.6666,9.6666,9.6526,9.6596,38903.0
2017-07-13 11:35:00,13.76,13.76,13.73,13.73,52669.0,9.6596,9.6596,9.6385,9.6385,52669.0
2017-07-13 11:40:00,13.73,13.74,13.72,13.73,53592.0,9.6385,9.6456,9.6315,9.6385,53592.0
2017-07-13 11:45:00,13.74,13.76,13.73,13.75,81081.0,9.6456,9.6596,9.6385,9.6526,81081.0
2017-07-13 11:50:00,13.75,13.76,13.74,13.74,42182.0,9.6526,9.6596,9.6456,9.6456,42182.0
2017-07-13 11:55:00,13.74,13.75,13.73,13.73,229539.0,9.6456,9.6526,9.6385,9.6385,229539.0
2017-07-13 12:00:00,13.74,13.75,13.73,13.74,43179.0,9.6456,9.6526,9.6385,9.6456,43179.0
2017-07-13 12:05:00,13.74,13.75,13.74,13.75,6300.0,9.6456,9.6526,9.6456,9.6526,6300.0
2017-07-13 12:10:00,13.74,13.76,13.74,13.75,27005.0,9.6456,9.6596,9.6456,9.6526,27005.0
2017-07-13 12:15:00,13.76,13.77,13.75,13.76,35997.0,9.6596,9.6666,9.6526,9.6596,35997.0
2017-07-13 12:20:00,13.76,13.77,13.75,13.77,51776.0,9.6596,9.6666,9.6526,9.6666,51776.0
2017-07-13 12:25:00,13.77,13.78,13.76,13.78,33308.0,9.6666,9.6736,9.6596,9.6736,33308.0
2017-07-13 12:30:00,13.77,13.78,13.76,13.77,28752.0,9.6666,9.6736,9.6596,9.6666,28752.0
2017-07-13 12:35:00,13.77,13.77,13.75,13.75,56510.0,9.6666,9.6666,9.6526,9.6526,56510.0
2017-07-13 12:40:00,13.76,13.76,13.74,13.74,17141.0,9.6596,9.6596,9.6456,9.6456,17141.0
2017-07-13 12:45:00,13.75,13.76,13.74,13.76,46226.0,9.6526,9.6596,9.6456,9.6596,46226.0
2017-07-13 12:50:00,13.77,13.77,13.76,13.77,5176.0,9.6666,9.6666,9.6596,9.6666,5176.0
2017-07-13 12:55:00,13.76,13.78,13.76,13.76,53456.0,9.6596,9.6736,9.6596,9.6596,53456.0
2017-07-13 13:00:00,13.76,13.79,13.76,13.77,29482.0,9.6596,9.6807,9.6596,9.6666,29482.0
2017-07-13 13:05:00,13.78,13.78,13.76,13.77,9575.0,9.6736,9.6736,9.6596,9.6666,9575.0
2017-07-13 13:10:00,13.77,13.78,13.75,13.78,171657.0,9.6666,9.6736,9.6526,9.6736,171657.0
2017-07-13 13:15:00,13.78,13.78,13.76,13.78,78158.0,9.6736,9.6736,9.6596,9.6736,78158.0
2017-07-13 13:20:00,13.78,13.78,13.77,13.78,127437.0,9.6736,9.6736,9.6666,9.6736,127437.0
2017-07-13 13:25:00,13.78,13.78,13.75,13.76,53190.0,9.6736,9.6736,9.6526,9.6596,53190.0
2017-07-13 13:30:00,13.76,13.78,13.75,13.76,197607.0,9.6596,9.6736,9.6526,9.6596,197607.0
2017-07-13 13:35:00,13.76,13.77,13.75,13.77,29181.0,9.6596,9.6666,9.6526,9.6666,29181.0
2017-07-13 13:40:00,13.77,13.77,13.76,13.77,5079.0,9.6666,9.6666,9.6596,9.6666,5079.0
2017-07-13 13:45:00,13.77,13.78,13.76,13.77,18497.0,9.6666,9.6736,9.6596,9.6666,18497.0
2017-07-13 13:50:00,13.78,13.78,13.75,13.76,55337.0,9.6736,9.6736,9.6526,9.6596,55337.0
2017-07-13 13:55:00,13.76,13.78,13.75,13.78,48413.0,9.6596,9.6736,9.6526,9.6736,48413.0
2017-07-13 14:00:00,13.78,13.81,13.76,13.79,290952.0,9.6736,9.6947,9.6596,9.6807,290952.0
2017-07-13 14:05:00,13.79,13.81,13.78,13.81,412656.0,9.6807,9.6947,9.6736,9.6947,412656.0
2017-07-13 14:10:00,13.81,13.81,13.8,13.81,90539.0,9.6947,9.6947,9.6877,9.6947,90539.0
2017-07-13 14:15:00,13.81,13.81,13.8,13.81,31089.0,9.6947,9.6947,9.6877,9.6947,31089.0
2017-07-13 14:20:00,13.81,13.82,13.8,13.82,53744.0,9.6947,9.7017,9.6877,9.7017,53744.0
2017-07-13 14:25:00,13.82,13.83,13.81,13.81,55909.0,9.7017,9.7087,9.6947,9.6947,55909.0
2017-07-13 14:30:00,13.81,13.82,13.8,13.81,48434.0,9.6947,9.7017,9.6877,9.6947,48434.0
2017-07-13 14:35:00,13.81,13.82,13.81,13.81,10363.0,9.6947,9.7017,9.6947,9.6947,10363.0
2017-07-13 14:40:00,13.82,13.82,13.8,13.8,39481.0,9.7017,9.7017,9.6877,9.6877,39481.0
2017-07-13 14:45:00,13.81,13.81,13.8,13.81,10348.0,9.6947,9.6947,9.6877,9.6947,10348.0
2017-07-13 14:50:00,13.8,13.81,13.8,13.8,10356.0,9.6877,9.6947,9.6877,9.6877,10356.0
2017-07-13 14:55:00,13.81,13.82,13.79,13.81,105536.0,9.6947,9.7017,9.6807,9.6947,105536.0
2017-07-13 15:00:00,13.81,13.82,13.8,13.82,45667.0,9.6947,9.7017,9.6877,9.7017,45667.0
2017-07-13 15:05:00,13.81,13.83,13.81,13.82,170506.0,9.6947,9.7087,9.6947,9.7017,170506.0
2017-07-13 15:10:00,13.81,13.85,13.81,13.85,192409.0,9.6947,9.7228,9.6947,9.7228,192409.0
2017-07-13 15:15:00,13.85,13.86,13.84,13.86,46541.0,9.7228,9.7298,9.7158,9.7298,46541.0
2017-07-13 15:20:00,13.86,13.86,13.85,13.86,55225.0,9.7298,9.7298,9.7228,9.7298,55225.0
2017-07-13 15:25:00,13.86,13.86,13.84,13.85,49119.0,9.7298,9.7298,9.7158,9.7228,49119.0
2017-07-13 15:30:00,13.85,13.87,13.85,13.87,85863.0,9.7228,9.7368,9.7228,9.7368,85863.0
2017-07-13 15:35:00,13.87,13.88,13.85,13.87,341382.0,9.7368,9.7438,9.7228,9.7368,341382.0
2017-07-13 15:40:00,13.87,13.88,13.86,13.88,72895.0,9.7368,9.7438,9.7298,9.7438,72895.0
2017-07-13 15:45:00,13.88,13.88,13.86,13.86,163995.0,9.7438,9.7438,9.7298,9.7298,163995.0
2017-07-13 15:50:00,13.87,13.87,13.86,13.87,133028.0,9.7368,9.7368,9.7298,9.7368,133028.0
2017-07-13 15:55:00,13.87,13.88,13.86,13.88,295475.0,9.7368,9.7438,9.7298,9.7438,295475.0
2017-07-14 09:30:00,13.73,13.74,13.56,13.66,505119.0,9.6385,9.6456,9.5192,9.5894,505119.0
2017-07-14 09:35:00,13.66,13.74,13.65,13.7,513418.0,9.5894,9.6456,9.5824,9.6175,513418.0
2017-07-14 09:40:00,13.7,13.71,13.62,13.65,200804.0,9.6175,9.6245,9.5613,9.5824,200804.0
2017-07-14 09:45:00,13.66,13.7,13.65,13.67,224297.0,9.5894,9.6175,9.5824,9.5964,224297.0
2017-07-14 09:50:00,13.67,13.7,13.66,13.68,209562.0,9.5964,9.6175,9.5894,9.6034,209562.0
2017-07-14 09:55:00,13.67,13.72,13.67,13.71,153873.0,9.5964,9.6315,9.5964,9.6245,153873.0
2017-07-14 10:00:00,13.71,13.72,13.68,13.7,315440.0,9.6245,9.6315,9.6034,9.6175,315440.0
2017-07-14 10:05:00,13.7,13.71,13.68,13.7,67525.0,9.6175,9.6245,9.6034,9.6175,67525.0
2017-07-14 10:10:00,13.7,13.7,13.66,13.69,91457.0,9.6175,9.6175,9.5894,9.6105,91457.0
2017-07-14 10:15:00,13.69,13.69,13.66,13.68,47891.0,9.6105,9.6105,9.5894,9.6034,47891.0
2017-07-14 10:20:00,13.68,13.71,13.67,13.71,80901.0,9.6034,9.6245,9.5964,9.6245,80901.0
2017-07-14 10:25:00,13.7,13.72,13.68,13.71,114418.0,9.6175,9.6315,9.6034,9.6245,114418.0
2017-07-14 10:30:00,13.71,13.74,13.7,13.72,86595.0,9.6245,9.6456,9.6175,9.6315,86595.0
2017-07-14 10:35:00,13.71,13.73,13.7,13.72,56246.0,9.6245,9.6385,9.6175,9.6315,56246.0
2017-07-14 10:40:00,13.72,13.74,13.71,13.72,39168.0,9.6315,9.6456,9.6245,9.6315,39168.0
2017-07-14 10:45:00,13.72,13.74,13.71,13.73,54760.0,9.6315,9.6456,9.6245,9.6385,54760.0
2017-07-14 10:50:00,13.73,13.76,13.72,13.75,98393.0,9.6385,9.6596,9.6315,9.6526,98393.0
2017-07-14 10:55:00,13.75,13.77,13.74,13.76,73602.0,9.6526,9.6666,9.6456,9.6596,73602.0
2017-07-14 11:00:00,13.75,13.76,13.74,13.74,92807.0,9.6526,9.6596,9.6456,9.6456,92807.0
2017-07-14 11:05:00,13.75,13.77,13.74,13.76,109097.0,9.6526,9.6666,9.6456,9.6596,109097.0
2017-07-14 11:10:00,13.76,13.77,13.75,13.77,122287.0,9.6596,9.6666,9.6526,9.6666,122287.0
2017-07-14 11:15:00,13.77,13.79,13.76,13.77,88670.0,9.6666,9.6807,9.6596,9.6666,88670.0
2017-07-14 11:20:00,13.77,13.78,13.76,13.78,96275.0,9.6666,9.6736,9.6596,9.6736,96275.0
2017-07-14 11:25:00,13.77,13.78,13.76,13.77,20569.0,9.6666,9.6736,9.6596,9.6666,20569.0
2017-07-14 11:30:00,13.77,13.79,13.76,13.78,53061.0,9.6666,9.6807,9.6596,9.6736,53061.0
2017-07-14 11:35:00,13.79,13.8,13.77,13.79,83184.0,9.6807,9.6877,9.6666,9.6807,83184.0
2017-07-14 11:40:00,13.79,13.81,13.79,13.79,64099.0,9.6807,9.6947,9.6807,9.6807,64099.0
2017-07-14 11:45:00,13.79,13.81,13.79,13.79,56121.0,9.6807,9.6947,9.6807,9.6807,56121.0
2017-07-14 11:50:00,13.79,13.8,13.76,13.77,62234.0,9.6807,9.6877,9.6596,9.6666,62234.0
2017-07-14 11:55:00,13.76,13.77,13.75,13.77,111866.0,9.6596,9.6666,9.6526,9.6666,111866.0
2017-07-14 12:00:00,13.77,13.77,13.74,13.76,78021.0,9.6666,9.6666,9.6456,9.6596,78021.0
2017-07-14 12:05:00,13.76,13.76,13.74,13.75,19826.0,9.6596,9.6596,9.6456,9.6526,19826.0
2017-07-14 12:10:00,13.74,13.75,13.72,13.74,62821.0,9.6456,9.6526,9.6315,9.6456,62821.0
2017-07-14 12:15:00,13.74,13.77,13.74,13.76,51476.0,9.6456,9.6666,9.6456,9.6596,51476.0
2017-07-14 12:20:00,13.76,13.77,13.75,13.75,16107.0,9.6596,9.6666,9.6526,9.6526,16107.0
2017-07-14 12:25:00,13.76,13.77,13.74,13.74,36575.0,9.6596,9.6666,9.6456,9.6456,36575.0
2017-07-14 12:30:00,13.74,13.76,13.74,13.76,23637.0,9.6456,9.6596,9.6456,9.6596,23637.0
2017-07-14 12:35:00,13.76,13.77,13.75,13.76,47284.0,9.6596,9.6666,9.6526,9.6596,47284.0
2017-07-14 12:40:00,13.77,13.77,13.75,13.75,24688.0,9.6666,9.6666,9.6526,9.6526,24688.0
2017-07-14 12:45:00,13.75,13.76,13.74,13.75,33825.0,9.6526,9.6596,9.6456,9.6526,33825.0
2017-07-14 12:50:00,13.75,13.76,13.74,13.76,47964.0,9.6526,9.6596,9.6456,9.6596,47964.0
2017-07-14 12:55:00,13.76,13.77,13.74,13.77,76271.0,9.6596,9.6666,9.6456,9.6666,76271.0
2017-07-14 13:00:00,13.76,13.77,13.76,13.77,2756.0,9.6596,9.6666,9.6596,9.6666,2756.0
2017-07-14 13:05:00,13.77,13.79,13.76,13.79,76152.0,9.6666,9.6807,9.6596,9.6807,76152.0
2017-07-14 13:10:00,13.78,13.8,13.77,13.79,44344.0,9.6736,9.6877,9.6666,9.6807,44344.0
2017-07-14 13:15:00,13.79,13.8,13.78,13.79,27265.0,9.6807,9.6877,9.6736,9.6807,27265.0
2017-07-14 13:20:00,13.79,13.8,13.77,13.79,113377.0,9.6807,9.6877,9.6666,9.6807,113377.0
2017-07-14 13:25:00,13.79,13.81,13.79,13.79,54183.0,9.6807,9.6947,9.6807,9.6807,54183.0
2017-07-14 13:30:00,13.79,13.8,13.78,13.78,53454.0,9.6807,9.6877,9.6736,9.6736,53454.0
2017-07-14 13:35:00,13.78,13.79,13.77,13.78,46000.0,9.6736,9.6807,9.6666,9.6736,46000.0
2017-07-14 13:40:00,13.78,13.8,13.78,13.79,28612.0,9.6736,9.6877,9.6736,9.6807,28612.0
2017-07-14 13:45:00,13.8,13.8,13.78,13.79,303777.0,9.6877,9.6877,9.6736,9.6807,303777.0
2017-07-14 13:50:00,13.79,13.81,13.79,13.81,139024.0,9.6807,9.6947,9.6807,9.6947,139024.0
2017-07-14 13:55:00,13.81,13.82,13.8,13.82,79995.0,9.6947,9.7017,9.6877,9.7017,79995.0
2017-07-14 14:00:00,13.82,13.82,13.81,13.81,15907.0,9.7017,9.7017,9.6947,9.6947,15907.0
2017-07-14 14:05:00,13.81,13.83,13.8,13.8,77181.0,9.6947,9.7087,9.6877,9.6877,77181.0
2017-07-14 14:10:00,13.8,13.81,13.8,13.8,22280.0,9.6877,9.6947,9.6877,9.6877,22280.0
2017-07-14 14:15:00,13.81,13.82,13.8,13.82,83397.0,9.6947,9.7017,9.6877,9.7017,83397.0
2017-07-14 14:20:00,13.82,13.83,13.81,13.83,220360.0,9.7017,9.7087,9.6947,9.7087,220360.0
2017-07-14 14:25:00,13.82,13.83,13.81,13.82,65177.0,9.7017,9.7087,9.6947,9.7017,65177.0
2017-07-14 14:30:00,13.81,13.82,13.81,13.81,23059.0,9.6947,9.7017,9.6947,9.6947,23059.0
2017-07-14 14:35:00,13.81,13.82,13.8,13.81,69482.0,9.6947,9.7017,9.6877,9.6947,69482.0
2017-07-14 14:40:00,13.81,13.84,13.8,13.84,71369.0,9.6947,9.7158,9.6877,9.7158,71369.0
2017-07-14 14:45:00,13.83,13.84,13.83,13.84,14800.0,9.7087,9.7158,9.7087,9.7158,14800.0
2017-07-14 14:50:00,13.83,13.84,13.82,13.82,44187.0,9.7087,9.7158,9.7017,9.7017,44187.0
2017-07-14 14:55:00,13.82,13.83,13.82,13.82,27663.0,9.7017,9.7087,9.7017,9.7017,27663.0
2017-07-14 15:00:00,13.82,13.83,13.81,13.82,103210.0,9.7017,9.7087,9.6947,9.7017,103210.0
2017-07-14 15:05:00,13.83,13.84,13.82,13.84,106577.0,9.7087,9.7158,9.7017,9.7158,106577.0
2017-07-14 15:10:00,13.84,13.85,13.83,13.85,51750.0,9.7158,9.7228,9.7087,9.7228,51750.0
2017-07-14 15:15:00,13.85,13.87,13.84,13.86,201055.0,9.7228,9.7368,9.7158,9.7298,201055.0
2017-07-14 15:20:00,13.86,13.87,13.85,13.85,48443.0,9.7298,9.7368,9.7228,9.7228,48443.0
2017-07-14 15:25:00,13.86,13.88,13.85,13.87,127423.0,9.7298,9.7438,9.7228,9.7368,127423.0
2017-07-14 15:30:00,13.88,13.88,13.86,13.88,90292.0,9.7438,9.7438,9.7298,9.7438,90292.0
2017-07-14 15:35:00,13.88,13.88,13.86,13.88,134462.0,9.7438,9.7438,9.7298,9.7438,134462.0
2017-07-14 15:40:00,13.88,13.88,13.84,13.84,95609.0,9.7438,9.7438,9.7158,9.7158,95609.0
2017-07-14 15:45:00,13.84,13.84,13.82,13.83,275534.0,9.7158,9.7158,9.7017,9.7087,275534.0
2017-07-14 15:50:00,13.83,13.83,13.8,13.8,202376.0,9.7087,9.7087,9.6877,9.6877,202376.0
2017-07-14 15:55:00,13.8,13.81,13.79,13.79,313545.0,9.6877,9.6947,9.6807,9.6807,313545.0
2017-07-17 09:30:00,13.79,13.81,13.7,13.73,133672.0,9.6807,9.6947,9.6175,9.6385,133672.0
2017-07-17 09:35:00,13.72,13.75,13.68,13.7,200798.0,9.6315,9.6526,9.6034,9.6175,200798.0
2017-07-17 09:40:00,13.71,13.74,13.69,13.74,150361.0,9.6245,9.6456,9.6105,9.6456,150361.0
2017-07-17 09:45:00,13.74,13.76,13.69,13.69,83922.0,9.6456,9.6596,9.6105,9.6105,83922.0
2017-07-17 09:50:00,13.7,13.72,13.69,13.7,106478.0,9.6175,9.6315,9.6105,9.6175,106478.0
2017-07-17 09:55:00,13.7,13.74,13.69,13.74,216768.0,9.6175,9.6456,9.6105,9.6456,216768.0
2017-07-17 10:00:00,13.73,13.74,13.69,13.7,113606.0,9.6385,9.6456,9.6105,9.6175,113606.0
2017-07-17 10:05:00,13.7,13.72,13.69,13.7,133166.0,9.6175,9.6315,9.6105,9.6175,133166.0
2017-07-17 10:10:00,13.7,13.71,13.67,13.68,84005.0,9.6175,9.6245,9.5964,9.6034,84005.0
2017-07-17 10:15:00,13.68,13.69,13.66,13.69,100158.0,9.6034,9.6105,9.5894,9.6105,100158.0
2017-07-17 10:20:00,13.69,13.71,13.68,13.7,61968.0,9.6105,9.6245,9.6034,9.6175,61968.0
2017-07-17 10:25:00,13.69,13.72,13.67,13.7,63377.0,9.6105,9.6315,9.5964,9.6175,63377.0
2017-07-17 10:30:00,13.7,13.74,13.69,13.72,55142.0,9.6175,9.6456,9.6105,9.6315,55142.0
2017-07-17 10:35:00,13.72,13.75,13.71,13.73,98565.0,9.6315,9.6526,9.6245,9.6385,98565.0
2017-07-17 10:40:00,13.73,13.75,13.72,13.75,72534.0,9.6385,9.6526,9.6315,9.6526,72534.0
2017-07-17 10:45:00,13.75,13.76,13.73,13.75,52549.0,9.6526,9.6596,9.6385,9.6526,52549.0
2017-07-17 10:50:00,13.75,13.77,13.74,13.77,51105.0,9.6526,9.6666,9.6456,9.6666,51105.0
2017-07-17 10:55:00,13.76,13.78,13.76,13.77,124910.0,9.6596,9.6736,9.6596,9.6666,124910.0
2017-07-17 11:00:00,13.77,13.77,13.75,13.77,55732.0,9.6666,9.6666,9.6526,9.6666,55732.0
2017-07-17 11:05:00,13.76,13.78,13.75,13.77,65294.0,9.6596,9.6736,9.6526,9.6666,65294.0
2017-07-17 11:10:00,13.78,13.8,13.77,13.78,60782.0,9.6736,9.6877,9.6666,9.6736,60782.0
2017-07-17 11:15:00,13.79,13.79,13.75,13.76,32749.0,9.6807,9.6807,9.6526,9.6596,32749.0
2017-07-17 11:20:00,13.76,13.77,13.75,13.76,31710.0,9.6596,9.6666,9.6526,9.6596,31710.0
2017-07-17 11:25:00,13.76,13.76,13.75,13.75,17641.0,9.6596,9.6596,9.6526,9.6526,17641.0
2017-07-17 11:30:00,13.76,13.76,13.74,13.74,44895.0,9.6596,9.6596,9.6456,9.6456,44895.0
2017-07-17 11:35:00,13.75,13.75,13.72,13.73,126945.0,9.6526,9.6526,9.6315,9.6385,126945.0
2017-07-17 11:40:00,13.73,13.75,13.72,13.75,45500.0,9.6385,9.6526,9.6315,9.6526,45500.0
2017-07-17 11:45:00,13.75,13.76,13.73,13.75,103748.0,9.6526,9.6596,9.6385,9.6526,103748.0
2017-07-17 11:50:00,13.75,13.76,13.72,13.73,32317.0,9.6526,9.6596,9.6315,9.6385,32317.0
2017-07-17 11:55:00,13.72,13.74,13.71,13.74,30754.0,9.6315,9.6456,9.6245,9.6456,30754.0
2017-07-17 12:00:00,13.73,13.75,13.73,13.75,30909.0,9.6385,9.6526,9.6385,9.6526,30909.0
2017-07-17 12:05:00,13.74,13.76,13.73,13.75,36493.0,9.6456,9.6596,9.6385,9.6526,36493.0
2017-07-17 12:10:00,13.75,13.76,13.74,13.75,52565.0,9.6526,9.6596,9.6456,9.6526,52565.0
2017-07-17 12:15:00,13.75,13.76,13.74,13.75,32273.0,9.6526,9.6596,9.6456,9.6526,32273.0
2017-07-17 12:20:00,13.75,13.76,13.74,13.74,18899.0,9.6526,9.6596,9.6456,9.6456,18899.0
2017-07-17 12:25:00,13.74,13.75,13.73,13.75,41385.0,9.6456,9.6526,9.6385,9.6526,41385.0
2017-07-17 12:30:00,13.75,13.77,13.75,13.76,34837.0,9.6526,9.6666,9.6526,9.6596,34837.0
2017-07-17 12:35:00,13.77,13.77,13.76,13.77,28300.0,9.6666,9.6666,9.6596,9.6666,28300.0
2017-07-17 12:40:00,13.77,13.77,13.76,13.76,8656.0,9.6666,9.6666,9.6596,9.6596,8656.0
2017-07-17 12:45:00,13.76,13.77,13.75,13.76,19586.0,9.6596,9.6666,9.6526,9.6596,19586.0
2017-07-17 12:50:00,13.76,13.77,13.75,13.77,16606.0,9.6596,9.6666,9.6526,9.6666,16606.0
2017-07-17 12:55:00,13.77,13.78,13.76,13.77,18392.0,9.6666,9.6736,9.6596,9.6666,18392.0
2017-07-17 13:00:00,13.77,13.78,13.76,13.76,63326.0,9.6666,9.6736,9.6596,9.6596,63326.0
2017-07-17 13:05:00,13.76,13.78,13.76,13.77,21321.0,9.6596,9.6736,9.6596,9.6666,21321.0
2017-07-17 13:10:00,13.77,13.79,13.77,13.79,17125.0,9.6666,9.6807,9.6666,9.6807,17125.0
2017-07-17 13:15:00,13.79,13.79,13.77,13.77,159730.0,9.6807,9.6807,9.6666,9.6666,159730.0
2017-07-17 13:20:00,13.77,13.78,13.76,13.78,16170.0,9.6666,9.6736,9.6596,9.6736,16170.0
2017-07-17 13:25:00,13.78,13.78,13.76,13.77,42597.0,9.6736,9.6736,9.6596,9.6666,42597.0
2017-07-17 13:30:00,13.78,13.78,13.77,13.77,7867.0,9.6736,9.6736,9.6666,9.6666,7867.0
2017-07-17 13:35:00,13.78,13.79,13.77,13.78,21186.0,9.6736,9.6807,9.6666,9.6736,21186.0
2017-07-17 13:40:00,13.79,13.8,13.77,13.79,211609.0,9.6807,9.6877,9.6666,9.6807,211609.0
2017-07-17 13:45:00,13.79,13.8,13.77,13.77,28548.0,9.6807,9.6877,9.6666,9.6666,28548.0
2017-07-17 13:50:00,13.77,13.78,13.77,13.78,13551.0,9.6666,9.6736,9.6666,9.6736,13551.0
2017-07-17 13:55:00,13.78,13.79,13.77,13.78,41581.0,9.6736,9.6807,9.6666,9.6736,41581.0
2017-07-17 14:00:00,13.78,13.78,13.77,13.78,9728.0,9.6736,9.6736,9.6666,9.6736,9728.0
2017-07-17 14:05:00,13.78,13.78,13.76,13.77,13197.0,9.6736,9.6736,9.6596,9.6666,13197.0
2017-07-17 14:10:00,13.76,13.78,13.75,13.78,44519.0,9.6596,9.6736,9.6526,9.6736,44519.0
2017-07-17 14:15:00,13.78,13.79,13.77,13.79,33007.0,9.6736,9.6807,9.6666,9.6807,33007.0
2017-07-17 14:20:00,13.78,13.79,13.78,13.79,20326.0,9.6736,9.6807,9.6736,9.6807,20326.0
2017-07-17 14:25:00,13.79,13.82,13.78,13.82,74865.0,9.6807,9.7017,9.6736,9.7017,74865.0
2017-07-17 14:30:00,13.82,13.82,13.8,13.81,115819.0,9.7017,9.7017,9.6877,9.6947,115819.0
2017-07-17 14:35:00,13.8,13.83,13.8,13.82,47431.0,9.6877,9.7087,9.6877,9.7017,47431.0
2017-07-17 14:40:00,13.83,13.83,13.8,13.81,85103.0,9.7087,9.7087,9.6877,9.6947,85103.0
2017-07-17 14:45:00,13.82,13.82,13.79,13.79,42529.0,9.7017,9.7017,9.6807,9.6807,42529.0
2017-07-17 14:50:00,13.8,13.81,13.79,13.79,43965.0,9.6877,9.6947,9.6807,9.6807,43965.0
2017-07-17 14:55:00,13.79,13.8,13.79,13.79,23954.0,9.6807,9.6877,9.6807,9.6807,23954.0
2017-07-17 15:00:00,13.79,13.8,13.79,13.79,30421.0,9.6807,9.6877,9.6807,9.6807,30421.0
2017-07-17 15:05:00,13.79,13.8,13.77,13.79,200323.0,9.6807,9.6877,9.6666,9.6807,200323.0
2017-07-17 15:10:00,13.78,13.79,13.77,13.78,66599.0,9.6736,9.6807,9.6666,9.6736,66599.0
2017-07-17 15:15:00,13.78,13.79,13.77,13.79,43428.0,9.6736,9.6807,9.6666,9.6807,43428.0
2017-07-17 15:20:00,13.78,13.79,13.77,13.78,50335.0,9.6736,9.6807,9.6666,9.6736,50335.0
2017-07-17 15:25:00,13.78,13.78,13.76,13.77,73023.0,9.6736,9.6736,9.6596,9.6666,73023.0
2017-07-17 15:30:00,13.77,13.77,13.76,13.77,35123.0,9.6666,9.6666,9.6596,9.6666,35123.0
2017-07-17 15:35:00,13.77,13.78,13.76,13.76,86960.0,9.6666,9.6736,9.6596,9.6596,86960.0
2017-07-17 15:40:00,13.76,13.77,13.75,13.75,44860.0,9.6596,9.6666,9.6526,9.6526,44860.0
2017-07-17 15:45:00,13.76,13.76,13.75,13.76,58912.0,9.6596,9.6596,9.6526,9.6596,58912.0
2017-07-17 15:50:00,13.76,13.79,13.75,13.79,273981.0,9.6596,9.6807,9.6526,9.6807,273981.0
2017-07-17 15:55:00,13.78,13.81,13.78,13.81,404500.0,9.6736,9.6947,9.6736,9.6947,404500.0
2017-07-18 09:30:00,13.71,13.71,13.64,13.69,310484.0,9.6245,9.6245,9.5754,9.6105,310484.0
2017-07-18 09:35:00,13.69,13.74,13.68,13.7,141817.0,9.6105,9.6456,9.6034,9.6175,141817.0
2017-07-18 09:40:00,13.7,13.75,13.67,13.68,189351.0,9.6175,9.6526,9.5964,9.6034,189351.0
2017-07-18 09:45:00,13.68,13.7,13.66,13.67,103400.0,9.6034,9.6175,9.5894,9.5964,103400.0
2017-07-18 09:50:00,13.66,13.68,13.64,13.66,122207.0,9.5894,9.6034,9.5754,9.5894,122207.0
2017-07-18 09:55:00,13.67,13.67,13.64,13.66,70745.0,9.5964,9.5964,9.5754,9.5894,70745.0
2017-07-18 10:00:00,13.66,13.7,13.64,13.7,127216.0,9.5894,9.6175,9.5754,9.6175,127216.0
2017-07-18 10:05:00,13.69,13.71,13.68,13.7,180259.0,9.6105,9.6245,9.6034,9.6175,180259.0
2017-07-18 10:10:00,13.71,13.72,13.69,13.72,78433.0,9.6245,9.6315,9.6105,9.6315,78433.0
2017-07-18 10:15:00,13.72,13.72,13.7,13.71,106532.0,9.6315,9.6315,9.6175,9.6245,106532.0
2017-07-18 10:20:00,13.71,13.72,13.7,13.71,184064.0,9.6245,9.6315,9.6175,9.6245,184064.0
2017-07-18 10:25:00,13.71,13.72,13.68,13.7,353359.0,9.6245,9.6315,9.6034,9.6175,353359.0
2017-07-18 10:30:00,13.7,13.71,13.65,13.68,189145.0,9.6175,9.6245,9.5824,9.6034,189145.0
2017-07-18 10:35:00,13.68,13.69,13.65,13.66,113159.0,9.6034,9.6105,9.5824,9.5894,113159.0
2017-07-18 10:40:00,13.65,13.66,13.63,13.63,213239.0,9.5824,9.5894,9.5683,9.5683,213239.0
2017-07-18 10:45:00,13.63,13.64,13.61,13.63,117932.0,9.5683,9.5754,9.5543,9.5683,117932.0
2017-07-18 10:50:00,13.63,13.66,13.62,13.65,77528.0,9.5683,9.5894,9.5613,9.5824,77528.0
2017-07-18 10:55:00,13.66,13.68,13.65,13.68,152945.0,9.5894,9.6034,9.5824,9.6034,152945.0
2017-07-18 11:00:00,13.68,13.68,13.66,13.67,46560.0,9.6034,9.6034,9.5894,9.5964,46560.0
2017-07-18 11:05:00,13.67,13.67,13.64,13.64,46533.0,9.5964,9.5964,9.5754,9.5754,46533.0
2017-07-18 11:10:00,13.65,13.67,13.63,13.67,124403.0,9.5824,9.5964,9.5683,9.5964,124403.0
2017-07-18 11:15:00,13.67,13.68,13.66,13.67,49485.0,9.5964,9.6034,9.5894,9.5964,49485.0
2017-07-18 11:20:00,13.67,13.68,13.65,13.66,217579.0,9.5964,9.6034,9.5824,9.5894,217579.0
2017-07-18 11:25:00,13.67,13.69,13.66,13.68,204623.0,9.5964,9.6105,9.5894,9.6034,204623.0
2017-07-18 11:30:00,13.68,13.68,13.65,13.66,133126.0,9.6034,9.6034,9.5824,9.5894,133126.0
2017-07-18 11:35:00,13.66,13.67,13.64,13.64,36441.0,9.5894,9.5964,9.5754,9.5754,36441.0
2017-07-18 11:40:00,13.64,13.66,13.64,13.66,33753.0,9.5754,9.5894,9.5754,9.5894,33753.0
2017-07-18 11:45:00,13.66,13.66,13.64,13.66,115380.0,9.5894,9.5894,9.5754,9.5894,115380.0
2017-07-18 11:50:00,13.65,13.67,13.65,13.66,114419.0,9.5824,9.5964,9.5824,9.5894,114419.0
2017-07-18 11:55:00,13.66,13.67,13.65,13.66,71616.0,9.5894,9.5964,9.5824,9.5894,71616.0
2017-07-18 12:00:00,13.66,13.67,13.65,13.67,75651.0,9.5894,9.5964,9.5824,9.5964,75651.0
2017-07-18 12:05:00,13.67,13.69,13.66,13.68,64259.0,9.5964,9.6105,9.5894,9.6034,64259.0
2017-07-18 12:10:00,13.69,13.69,13.67,13.68,32104.0,9.6105,9.6105,9.5964,9.6034,32104.0
2017-07-18 12:15:00,13.69,13.7,13.68,13.69,83960.0,9.6105,9.6175,9.6034,9.6105,83960.0
2017-07-18 12:20:00,13.69,13.7,13.68,13.7,51870.0,9.6105,9.6175,9.6034,9.6175,51870.0
2017-07-18 12:25:00,13.69,13.72,13.69,13.7,56763.0,9.6105,9.6315,9.6105,9.6175,56763.0
2017-07-18 12:30:00,13.7,13.71,13.69,13.7,17863.0,9.6175,9.6245,9.6105,9.6175,17863.0
2017-07-18 12:35:00,13.69,13.7,13.68,13.69,40436.0,9.6105,9.6175,9.6034,9.6105,40436.0
2017-07-18 12:40:00,13.69,13.71,13.68,13.69,73879.0,9.6105,9.6245,9.6034,9.6105,73879.0
2017-07-18 12:45:00,13.7,13.7,13.69,13.7,9154.0,9.6175,9.6175,9.6105,9.6175,9154.0
2017-07-18 12:50:00,13.7,13.7,13.68,13.69,19439.0,9.6175,9.6175,9.6034,9.6105,19439.0
2017-07-18 12:55:00,13.7,13.7,13.67,13.68,31634.0,9.6175,9.6175,9.5964,9.6034,31634.0
2017-07-18 13:00:00,13.68,13.69,13.67,13.68,24686.0,9.6034,9.6105,9.5964,9.6034,24686.0
2017-07-18 13:05:00,13.68,13.69,13.67,13.69,56423.0,9.6034,9.6105,9.5964,9.6105,56423.0
2017-07-18 13:10:00,13.69,13.71,13.68,13.71,27119.0,9.6105,9.6245,9.6034,9.6245,27119.0
2017-07-18 13:15:00,13.71,13.72,13.7,13.7,43401.0,9.6245,9.6315,9.6175,9.6175,43401.0
2017-07-18 13:20:00,13.71,13.74,13.7,13.73,39907.0,9.6245,9.6456,9.6175,9.6385,39907.0
2017-07-18 13:25:00,13.72,13.73,13.71,13.72,48608.0,9.6315,9.6385,9.6245,9.6315,48608.0
2017-07-18 13:30:00,13.73,13.76,13.72,13.75,36503.0,9.6385,9.6596,9.6315,9.6526,36503.0
2017-07-18 13:35:00,13.75,13.76,13.75,13.76,35936.0,9.6526,9.6596,9.6526,9.6596,35936.0
2017-07-18 13:40:00,13.76,13.76,13.72,13.74,54219.0,9.6596,9.6596,9.6315,9.6456,54219.0
2017-07-18 13:45:00,13.73,13.75,13.73,13.74,43773.0,9.6385,9.6526,9.6385,9.6456,43773.0
2017-07-18 13:50:00,13.75,13.76,13.74,13.74,24563.0,9.6526,9.6596,9.6456,9.6456,24563.0
2017-07-18 13:55:00,13.74,13.76,13.74,13.75,36779.0,9.6456,9.6596,9.6456,9.6526,36779.0
2017-07-18 14:00:00,13.76,13.76,13.74,13.75,20118.0,9.6596,9.6596,9.6456,9.6526,20118.0
2017-07-18 14:05:00,13.75,13.77,13.74,13.77,38642.0,9.6526,9.6666,9.6456,9.6666,38642.0
2017-07-18 14:10:00,13.76,13.77,13.76,13.77,6910.0,9.6596,9.6666,9.6596,9.6666,6910.0
2017-07-18 14:15:00,13.76,13.77,13.74,13.75,58084.0,9.6596,9.6666,9.6456,9.6526,58084.0
2017-07-18 14:20:00,13.74,13.75,13.73,13.74,17632.0,9.6456,9.6526,9.6385,9.6456,17632.0
2017-07-18 14:25:00,13.73,13.74,13.72,13.73,76203.0,9.6385,9.6456,9.6315,9.6385,76203.0
2017-07-18 14:30:00,13.73,13.73,13.71,13.72,40927.0,9.6385,9.6385,9.6245,9.6315,40927.0
2017-07-18 14:35:00,13.73,13.74,13.72,13.74,38785.0,9.6385,9.6456,9.6315,9.6456,38785.0
2017-07-18 14:40:00,13.74,13.75,13.73,13.75,29730.0,9.6456,9.6526,9.6385,9.6526,29730.0
2017-07-18 14:45:00,13.75,13.75,13.73,13.73,36668.0,9.6526,9.6526,9.6385,9.6385,36668.0
2017-07-18 14:50:00,13.73,13.74,13.73,13.73,21395.0,9.6385,9.6456,9.6385,9.6385,21395.0
2017-07-18 14:55:00,13.74,13.74,13.72,13.72,27662.0,9.6456,9.6456,9.6315,9.6315,27662.0
2017-07-18 15:00:00,13.72,13.73,13.72,13.73,9303.0,9.6315,9.6385,9.6315,9.6385,9303.0
2017-07-18 15:05:00,13.73,13.74,13.72,13.72,87475.0,9.6385,9.6456,9.6315,9.6315,87475.0
2017-07-18 15:10:00,13.73,13.73,13.72,13.72,10306.0,9.6385,9.6385,9.6315,9.6315,10306.0
2017-07-18 15:15:00,13.73,13.73,13.72,13.73,11823.0,9.6385,9.6385,9.6315,9.6385,11823.0
2017-07-18 15:20:00,13.73,13.74,13.72,13.74,163278.0,9.6385,9.6456,9.6315,9.6456,163278.0
2017-07-18 15:25:00,13.73,13.74,13.73,13.74,26670.0,9.6385,9.6456,9.6385,9.6456,26670.0
2017-07-18 15:30:00,13.73,13.73,13.71,13.73,101937.0,9.6385,9.6385,9.6245,9.6385,101937.0
2017-07-18 15:35:00,13.73,13.74,13.71,13.71,107212.0,9.6385,9.6456,9.6245,9.6245,107212.0
2017-07-18 15:40:00,13.72,13.72,13.71,13.71,44802.0,9.6315,9.6315,9.6245,9.6245,44802.0
2017-07-18 15:45:00,13.71,13.72,13.7,13.7,84140.0,9.6245,9.6315,9.6175,9.6175,84140.0
2017-07-18 15:50:00,13.71,13.72,13.69,13.72,256599.0,9.6245,9.6315,9.6105,9.6315,256599.0
2017-07-18 15:55:00,13.72,13.73,13.71,13.72,376814.0,9.6315,9.6385,9.6245,9.6315,376814.0
2017-07-19 09:30:00,13.76,13.79,13.74,13.77,121778.0,9.6596,9.6807,9.6456,9.6666,121778.0
2017-07-19 09:35:00,13.77,13.79,13.73,13.74,85913.0,9.6666,9.6807,9.6385,9.6456,85913.0
2017-07-19 09:40:00,13.74,13.76,13.73,13.75,68872.0,9.6456,9.6596,9.6385,9.6526,68872.0
2017-07-19 09:45:00,13.75,13.8,13.75,13.8,185006.0,9.6526,9.6877,9.6526,9.6877,185006.0
2017-07-19 09:50:00,13.79,13.8,13.77,13.78,47654.0,9.6807,9.6877,9.6666,9.6736,47654.0
2017-07-19 09:55:00,13.78,13.78,13.74,13.75,284562.0,9.6736,9.6736,9.6456,9.6526,284562.0
2017-07-19 10:00:00,13.75,13.8,13.74,13.8,349996.0,9.6526,9.6877,9.6456,9.6877,349996.0
2017-07-19 10:05:00,13.8,13.82,13.79,13.79,74732.0,9.6877,9.7017,9.6807,9.6807,74732.0
2017-07-19 10:10:00,13.79,13.79,13.76,13.78,112052.0,9.6807,9.6807,9.6596,9.6736,112052.0
2017-07-19 10:15:00,13.78,13.81,13.77,13.79,71651.0,9.6736,9.6947,9.6666,9.6807,71651.0
2017-07-19 10:20:00,13.79,13.8,13.77,13.79,242788.0,9.6807,9.6877,9.6666,9.6807,242788.0
2017-07-19 10:25:00,13.79,13.82,13.78,13.81,84668.0,9.6807,9.7017,9.6736,9.6947,84668.0
2017-07-19 10:30:00,13.81,13.83,13.8,13.81,38209.0,9.6947,9.7087,9.6877,9.6947,38209.0
2017-07-19 10:35:00,13.81,13.82,13.77,13.78,41707.0,9.6947,9.7017,9.6666,9.6736,41707.0
2017-07-19 10:40:00,13.78,13.78,13.75,13.77,47325.0,9.6736,9.6736,9.6526,9.6666,47325.0
2017-07-19 10:45:00,13.77,13.78,13.76,13.77,87606.0,9.6666,9.6736,9.6596,9.6666,87606.0
2017-07-19 10:50:00,13.77,13.77,13.75,13.76,30039.0,9.6666,9.6666,9.6526,9.6596,30039.0
2017-07-19 10:55:00,13.76,13.76,13.73,13.75,131580.0,9.6596,9.6596,9.6385,9.6526,131580.0
2017-07-19 11:00:00,13.74,13.75,13.72,13.74,84209.0,9.6456,9.6526,9.6315,9.6456,84209.0
2017-07-19 11:05:00,13.74,13.76,13.74,13.75,67011.0,9.6456,9.6596,9.6456,9.6526,67011.0
2017-07-19 11:10:00,13.75,13.75,13.72,13.73,55803.0,9.6526,9.6526,9.6315,9.6385,55803.0
2017-07-19 11:15:00,13.72,13.72,13.71,13.71,38816.0,9.6315,9.6315,9.6245,9.6245,38816.0
2017-07-19 11:20:00,13.71,13.73,13.7,13.71,76488.0,9.6245,9.6385,9.6175,9.6245,76488.0
2017-07-19 11:25:00,13.71,13.71,13.69,13.7,97651.0,9.6245,9.6245,9.6105,9.6175,97651.0
2017-07-19 11:30:00,13.7,13.72,13.69,13.71,49261.0,9.6175,9.6315,9.6105,9.6245,49261.0
2017-07-19 11:35:00,13.71,13.72,13.71,13.71,23505.0,9.6245,9.6315,9.6245,9.6245,23505.0
2017-07-19 11:40:00,13.71,13.73,13.71,13.73,57211.0,9.6245,9.6385,9.6245,9.6385,57211.0
2017-07-19 11:45:00,13.72,13.73,13.71,13.72,62418.0,9.6315,9.6385,9.6245,9.6315,62418.0
2017-07-19 11:50:00,13.72,13.73,13.7,13.73,33212.0,9.6315,9.6385,9.6175,9.6385,33212.0
2017-07-19 11:55:00,13.72,13.73,13.7,13.71,47950.0,9.6315,9.6385,9.6175,9.6245,47950.0
2017-07-19 12:00:00,13.71,13.72,13.69,13.7,33710.0,9.6245,9.6315,9.6105,9.6175,33710.0
2017-07-19 12:05:00,13.7,13.7,13.68,13.7,31293.0,9.6175,9.6175,9.6034,9.6175,31293.0
2017-07-19 12:10:00,13.69,13.7,13.67,13.69,20192.0,9.6105,9.6175,9.5964,9.6105,20192.0
2017-07-19 12:15:00,13.68,13.7,13.68,13.69,23285.0,9.6034,9.6175,9.6034,9.6105,23285.0
2017-07-19 12:20:00,13.68,13.69,13.67,13.68,14954.0,9.6034,9.6105,9.5964,9.6034,14954.0
2017-07-19 12:25:00,13.67,13.69,13.67,13.68,38058.0,9.5964,9.6105,9.5964,9.6034,38058.0
2017-07-19 12:30:00,13.68,13.69,13.67,13.68,20919.0,9.6034,9.6105,9.5964,9.6034,20919.0
2017-07-19 12:35:00,13.68,13.69,13.67,13.67,29866.0,9.6034,9.6105,9.5964,9.5964,29866.0
2017-07-19 12:40:00,13.67,13.68,13.66,13.66,9679.0,9.5964,9.6034,9.5894,9.5894,9679.0
2017-07-19 12:45:00,13.66,13.67,13.65,13.66,89341.0,9.5894,9.5964,9.5824,9.5894,89341.0
2017-07-19 12:50:00,13.65,13.66,13.64,13.65,43852.0,9.5824,9.5894,9.5754,9.5824,43852.0
2017-07-19 12:55:00,13.65,13.65,13.63,13.64,22176.0,9.5824,9.5824,9.5683,9.5754,22176.0
2017-07-19 13:00:00,13.64,13.65,13.64,13.64,5276.0,9.5754,9.5824,9.5754,9.5754,5276.0
2017-07-19 13:05:00,13.65,13.67,13.64,13.66,82230.0,9.5824,9.5964,9.5754,9.5894,82230.0
2017-07-19 13:10:00,13.66,13.67,13.65,13.67,10796.0,9.5894,9.5964,9.5824,9.5964,10796.0
2017-07-19 13:15:00,13.67,13.67,13.66,13.66,8624.0,9.5964,9.5964,9.5894,9.5894,8624.0
2017-07-19 13:20:00,13.66,13.68,13.66,13.68,16186.0,9.5894,9.6034,9.5894,9.6034,16186.0
2017-07-19 13:25:00,13.68,13.68,13.66,13.67,50830.0,9.6034,9.6034,9.5894,9.5964,50830.0
2017-07-19 13:30:00,13.66,13.68,13.65,13.68,59474.0,9.5894,9.6034,9.5824,9.6034,59474.0
2017-07-19 13:35:00,13.68,13.68,13.67,13.68,13633.0,9.6034,9.6034,9.5964,9.6034,13633.0
2017-07-19 13:40:00,13.68,13.69,13.67,13.68,42124.0,9.6034,9.6105,9.5964,9.6034,42124.0
2017-07-19 13:45:00,13.67,13.69,13.66,13.69,49806.0,9.5964,9.6105,9.5894,9.6105,49806.0
2017-07-19 13:50:00,13.69,13.7,13.68,13.69,25369.0,9.6105,9.6175,9.6034,9.6105,25369.0
2017-07-19 13:55:00,13.69,13.7,13.69,13.7,14644.0,9.6105,9.6175,9.6105,9.6175,14644.0
2017-07-19 14:00:00,13.69,13.71,13.68,13.7,56894.0,9.6105,9.6245,9.6034,9.6175,56894.0
2017-07-19 14:05:00,13.69,13.71,13.69,13.71,27948.0,9.6105,9.6245,9.6105,9.6245,27948.0
2017-07-19 14:10:00,13.71,13.71,13.69,13.7,17587.0,9.6245,9.6245,9.6105,9.6175,17587.0
2017-07-19 14:15:00,13.69,13.71,13.69,13.71,22572.0,9.6105,9.6245,9.6105,9.6245,22572.0
2017-07-19 14:20:00,13.71,13.71,13.69,13.7,27573.0,9.6245,9.6245,9.6105,9.6175,27573.0
2017-07-19 14:25:00,13.69,13.7,13.69,13.7,26529.0,9.6105,9.6175,9.6105,9.6175,26529.0
2017-07-19 14:30:00,13.69,13.72,13.69,13.71,85407.0,9.6105,9.6315,9.6105,9.6245,85407.0
2017-07-19 14:35:00,13.71,13.72,13.7,13.71,44376.0,9.6245,9.6315,9.6175,9.6245,44376.0
2017-07-19 14:40:00,13.72,13.72,13.71,13.71,9946.0,9.6315,9.6315,9.6245,9.6245,9946.0
2017-07-19 14:45:00,13.71,13.72,13.7,13.71,50918.0,9.6245,9.6315,9.6175,9.6245,50918.0
2017-07-19 14:50:00,13.71,13.72,13.71,13.71,12625.0,9.6245,9.6315,9.6245,9.6245,12625.0
2017-07-19 14:55:00,13.71,13.72,13.69,13.69,81524.0,9.6245,9.6315,9.6105,9.6105,81524.0
2017-07-19 15:00:00,13.69,13.7,13.68,13.68,136939.0,9.6105,9.6175,9.6034,9.6034,136939.0
2017-07-19 15:05:00,13.69,13.71,13.68,13.71,40578.0,9.6105,9.6245,9.6034,9.6245,40578.0
2017-07-19 15:10:00,13.71,13.72,13.71,13.71,32174.0,9.6245,9.6315,9.6245,9.6245,32174.0
2017-07-19 15:15:00,13.72,13.72,13.7,13.7,35104.0,9.6315,9.6315,9.6175,9.6175,35104.0
2017-07-19 15:20:00,13.7,13.73,13.7,13.71,78382.0,9.6175,9.6385,9.6175,9.6245,78382.0
2017-07-19 15:25:00,13.71,13.72,13.7,13.7,29525.0,9.6245,9.6315,9.6175,9.6175,29525.0
2017-07-19 15:30:00,13.71,13.72,13.7,13.72,57984.0,9.6245,9.6315,9.6175,9.6315,57984.0
2017-07-19 15:35:00,13.72,13.72,13.7,13.7,120208.0,9.6315,9.6315,9.6175,9.6175,120208.0
2017-07-19 15:40:00,13.71,13.71,13.7,13.71,142947.0,9.6245,9.6245,9.6175,9.6245,142947.0
2017-07-19 15:45:00,13.71,13.71,13.69,13.7,249040.0,9.6245,9.6245,9.6105,9.6175,249040.0
2017-07-19 15:50:00,13.7,13.7,13.69,13.69,170215.0,9.6175,9.6175,9.6105,9.6105,170215.0
2017-07-19 15:55:00,13.69,13.71,13.69,13.71,417416.0,9.6105,9.6245,9.6105,9.6245,417416.0
2017-07-20 09:30:00,13.7,13.74,13.68,13.68,154748.0,9.6175,9.6456,9.6034,9.6034,154748.0
2017-07-20 09:35:00,13.68,13.7,13.64,13.68,221456.0,9.6034,9.6175,9.5754,9.6034,221456.0
2017-07-20 09:40:00,13.68,13.73,13.68,13.7,164499.0,9.6034,9.6385,9.6034,9.6175,164499.0
2017-07-20 09:45:00,13.7,13.75,13.7,13.73,97858.0,9.6175,9.6526,9.6175,9.6385,97858.0
2017-07-20 09:50:00,13.73,13.77,13.72,13.75,144623.0,9.6385,9.6666,9.6315,9.6526,144623.0
2017-07-20 09:55:00,13.75,13.76,13.73,13.74,91627.0,9.6526,9.6596,9.6385,9.6456,91627.0
2017-07-20 10:00:00,13.73,13.75,13.71,13.71,64139.0,9.6385,9.6526,9.6245,9.6245,64139.0
2017-07-20 10:05:00,13.71,13.73,13.7,13.71,82235.0,9.6245,9.6385,9.6175,9.6245,82235.0
2017-07-20 10:10:00,13.71,13.75,13.7,13.74,418514.0,9.6245,9.6526,9.6175,9.6456,418514.0
2017-07-20 10:15:00,13.74,13.78,13.73,13.78,195709.0,9.6456,9.6736,9.6385,9.6736,195709.0
2017-07-20 10:20:00,13.77,13.82,13.77,13.81,104262.0,9.6666,9.7017,9.6666,9.6947,104262.0
2017-07-20 10:25:00,13.81,13.82,13.78,13.82,64320.0,9.6947,9.7017,9.6736,9.7017,64320.0
2017-07-20 10:30:00,13.81,13.81,13.75,13.76,85302.0,9.6947,9.6947,9.6526,9.6596,85302.0
2017-07-20 10:35:00,13.76,13.76,13.69,13.7,58298.0,9.6596,9.6596,9.6105,9.6175,58298.0
2017-07-20 10:40:00,13.7,13.7,13.66,13.68,77629.0,9.6175,9.6175,9.5894,9.6034,77629.0
2017-07-20 10:45:00,13.67,13.68,13.64,13.68,350978.0,9.5964,9.6034,9.5754,9.6034,350978.0
2017-07-20 10:50:00,13.68,13.71,13.67,13.69,178785.0,9.6034,9.6245,9.5964,9.6105,178785.0
2017-07-20 10:55:00,13.69,13.73,13.69,13.71,79633.0,9.6105,9.6385,9.6105,9.6245,79633.0
2017-07-20 11:00:00,13.71,13.71,13.68,13.7,67864.0,9.6245,9.6245,9.6034,9.6175,67864.0
2017-07-20 11:05:00,13.7,13.7,13.66,13.66,550061.0,9.6175,9.6175,9.5894,9.5894,550061.0
2017-07-20 11:10:00,13.67,13.67,13.64,13.64,100456.0,9.5964,9.5964,9.5754,9.5754,100456.0
2017-07-20 11:15:00,13.65,13.65,13.61,13.61,121329.0,9.5824,9.5824,9.5543,9.5543,121329.0
2017-07-20 11:20:00,13.62,13.62,13.59,13.6,84378.0,9.5613,9.5613,9.5403,9.5473,84378.0
2017-07-20 11:25:00,13.6,13.61,13.59,13.6,61837.0,9.5473,9.5543,9.5403,9.5473,61837.0
2017-07-20 11:30:00,13.61,13.62,13.59,13.6,72516.0,9.5543,9.5613,9.5403,9.5473,72516.0
2017-07-20 11:35:00,13.6,13.62,13.58,13.6,95627.0,9.5473,9.5613,9.5332,9.5473,95627.0
2017-07-20 11:40:00,13.6,13.61,13.57,13.6,119689.0,9.5473,9.5543,9.5262,9.5473,119689.0
2017-07-20 11:45:00,13.6,13.62,13.59,13.59,41216.0,9.5473,9.5613,9.5403,9.5403,41216.0
2017-07-20 11:50:00,13.6,13.62,13.59,13.62,36940.0,9.5473,9.5613,9.5403,9.5613,36940.0
2017-07-20 11:55:00,13.61,13.62,13.6,13.62,29225.0,9.5543,9.5613,9.5473,9.5613,29225.0
2017-07-20 12:00:00,13.62,13.63,13.6,13.63,54386.0,9.5613,9.5683,9.5473,9.5683,54386.0
2017-07-20 12:05:00,13.63,13.63,13.61,13.61,29442.0,9.5683,9.5683,9.5543,9.5543,29442.0
2017-07-20 12:10:00,13.61,13.64,13.61,13.63,45075.0,9.5543,9.5754,9.5543,9.5683,45075.0
2017-07-20 12:15:00,13.63,13.65,13.63,13.65,30798.0,9.5683,9.5824,9.5683,9.5824,30798.0
2017-07-20 12:20:00,13.64,13.65,13.63,13.63,48697.0,9.5754,9.5824,9.5683,9.5683,48697.0
2017-07-20 12:25:00,13.63,13.65,13.63,13.63,94127.0,9.5683,9.5824,9.5683,9.5683,94127.0
2017-07-20 12:30:00,13.64,13.66,13.63,13.66,44487.0,9.5754,9.5894,9.5683,9.5894,44487.0
2017-07-20 12:35:00,13.66,13.67,13.65,13.66,49648.0,9.5894,9.5964,9.5824,9.5894,49648.0
2017-07-20 12:40:00,13.65,13.67,13.65,13.66,41557.0,9.5824,9.5964,9.5824,9.5894,41557.0
2017-07-20 12:45:00,13.66,13.66,13.64,13.65,78917.0,9.5894,9.5894,9.5754,9.5824,78917.0
2017-07-20 12:50:00,13.64,13.65,13.63,13.64,66620.0,9.5754,9.5824,9.5683,9.5754,66620.0
2017-07-20 12:55:00,13.64,13.65,13.61,13.61,87806.0,9.5754,9.5824,9.5543,9.5543,87806.0
2017-07-20 13:00:00,13.61,13.65,13.61,13.63,77794.0,9.5543,9.5824,9.5543,9.5683,77794.0
2017-07-20 13:05:00,13.62,13.65,13.61,13.64,89788.0,9.5613,9.5824,9.5543,9.5754,89788.0
2017-07-20 13:10:00,13.64,13.65,13.63,13.64,17613.0,9.5754,9.5824,9.5683,9.5754,17613.0
2017-07-20 13:15:00,13.63,13.65,13.63,13.64,55821.0,9.5683,9.5824,9.5683,9.5754,55821.0
2017-07-20 13:20:00,13.64,13.65,13.63,13.64,17783.0,9.5754,9.5824,9.5683,9.5754,17783.0
2017-07-20 13:25:00,13.64,13.66,13.63,13.66,65555.0,9.5754,9.5894,9.5683,9.5894,65555.0
2017-07-20 13:30:00,13.66,13.66,13.65,13.65,18803.0,9.5894,9.5894,9.5824,9.5824,18803.0
2017-07-20 13:35:00,13.66,13.67,13.65,13.67,52009.0,9.5894,9.5964,9.5824,9.5964,52009.0
2017-07-20 13:40:00,13.67,13.68,13.66,13.68,35493.0,9.5964,9.6034,9.5894,9.6034,35493.0
2017-07-20 13:45:00,13.68,13.68,13.67,13.67,28907.0,9.6034,9.6034,9.5964,9.5964,28907.0
2017-07-20 13:50:00,13.67,13.68,13.67,13.68,52279.0,9.5964,9.6034,9.5964,9.6034,52279.0
2017-07-20 13:55:00,13.68,13.68,13.67,13.68,83725.0,9.6034,9.6034,9.5964,9.6034,83725.0
2017-07-20 14:00:00,13.68,13.68,13.66,13.67,68634.0,9.6034,9.6034,9.5894,9.5964,68634.0
2017-07-20 14:05:00,13.67,13.67,13.66,13.67,29238.0,9.5964,9.5964,9.5894,9.5964,29238.0
2017-07-20 14:10:00,13.67,13.68,13.66,13.68,54450.0,9.5964,9.6034,9.5894,9.6034,54450.0
2017-07-20 14:15:00,13.68,13.68,13.67,13.68,28260.0,9.6034,9.6034,9.5964,9.6034,28260.0
2017-07-20 14:20:00,13.68,13.68,13.66,13.66,139225.0,9.6034,9.6034,9.5894,9.5894,139225.0
2017-07-20 14:25:00,13.67,13.68,13.65,13.66,425531.0,9.5964,9.6034,9.5824,9.5894,425531.0
2017-07-20 14:30:00,13.65,13.67,13.65,13.66,252297.0,9.5824,9.5964,9.5824,9.5894,252297.0
2017-07-20 14:35:00,13.66,13.68,13.64,13.64,162586.0,9.5894,9.6034,9.5754,9.5754,162586.0
2017-07-20 14:40:00,13.64,13.67,13.64,13.66,155048.0,9.5754,9.5964,9.5754,9.5894,155048.0
2017-07-20 14:45:00,13.65,13.66,13.64,13.64,77178.0,9.5824,9.5894,9.5754,9.5754,77178.0
2017-07-20 14:50:00,13.64,13.64,13.59,13.62,476722.0,9.5754,9.5754,9.5403,9.5613,476722.0
2017-07-20 14:55:00,13.61,13.62,13.6,13.61,64137.0,9.5543,9.5613,9.5473,9.5543,64137.0
2017-07-20 15:00:00,13.61,13.62,13.59,13.62,275018.0,9.5543,9.5613,9.5403,9.5613,275018.0
2017-07-20 15:05:00,13.62,13.62,13.6,13.6,119438.0,9.5613,9.5613,9.5473,9.5473,119438.0
2017-07-20 15:10:00,13.61,13.61,13.59,13.6,97516.0,9.5543,9.5543,9.5403,9.5473,97516.0
2017-07-20 15:15:00,13.6,13.6,13.59,13.6,98972.0,9.5473,9.5473,9.5403,9.5473,98972.0
2017-07-20 15:20:00,13.6,13.61,13.59,13.61,139198.0,9.5473,9.5543,9.5403,9.5543,139198.0
2017-07-20 15:25:00,13.61,13.62,13.6,13.62,192097.0,9.5543,9.5613,9.5473,9.5613,192097.0
2017-07-20 15:30:00,13.62,13.62,13.61,13.62,130257.0,9.5613,9.5613,9.5543,9.5613,130257.0
2017-07-20 15:35:00,13.61,13.62,13.61,13.61,79535.0,9.5543,9.5613,9.5543,9.5543,79535.0
2017-07-20 15:40:00,13.62,13.62,13.6,13.61,177582.0,9.5613,9.5613,9.5473,9.5543,177582.0
2017-07-20 15:45:00,13.61,13.61,13.6,13.6,81455.0,9.5543,9.5543,9.5473,9.5473,81455.0
2017-07-20 15:50:00,13.61,13.61,13.58,13.58,351019.0,9.5543,9.5543,9.5332,9.5332,351019.0
2017-07-20 15:55:00,13.59,13.59,13.56,13.56,1537232.0,9.5403,9.5403,9.5192,9.5192,1537232.0
2017-07-21 09:30:00,13.46,13.67,13.42,13.44,1061079.0,9.449,9.5964,9.4209,9.435,1061079.0
2017-07-21 09:35:00,13.44,13.51,13.44,13.5,547658.0,9.435,9.4841,9.435,9.4771,547658.0
2017-07-21 09:40:00,13.5,13.51,13.47,13.48,362204.0,9.4771,9.4841,9.456,9.463,362204.0
2017-07-21 09:45:00,13.48,13.49,13.41,13.43,315449.0,9.463,9.4701,9.4139,9.4279,315449.0
2017-07-21 09:50:00,13.43,13.44,13.27,13.35,1553160.0,9.4279,9.435,9.3156,9.3718,1553160.0
2017-07-21 09:55:00,13.35,13.36,13.29,13.3,419571.0,9.3718,9.3788,9.3296,9.3367,419571.0
2017-07-21 10:00:00,13.3,13.31,13.24,13.24,216298.0,9.3367,9.3437,9.2945,9.2945,216298.0
2017-07-21 10:05:00,13.23,13.24,13.17,13.2,373231.0,9.2875,9.2945,9.2454,9.2665,373231.0
2017-07-21 10:10:00,13.19,13.24,13.16,13.2,404462.0,9.2594,9.2945,9.2384,9.2665,404462.0
2017-07-21 10:15:00,13.2,13.21,13.16,13.17,189949.0,9.2665,9.2735,9.2384,9.2454,189949.0
2017-07-21 10:20:00,13.17,13.21,13.16,13.21,196803.0,9.2454,9.2735,9.2384,9.2735,196803.0
2017-07-21 10:25:00,13.21,13.23,13.17,13.19,230822.0,9.2735,9.2875,9.2454,9.2594,230822.0
2017-07-21 10:30:00,13.19,13.2,13.17,13.18,207245.0,9.2594,9.2665,9.2454,9.2524,207245.0
2017-07-21 10:35:00,13.18,13.18,13.13,13.16,222282.0,9.2524,9.2524,9.2173,9.2384,222282.0
2017-07-21 10:40:00,13.17,13.19,13.15,13.16,168613.0,9.2454,9.2594,9.2314,9.2384,168613.0
2017-07-21 10:45:00,13.15,13.17,13.14,13.16,196096.0,9.2314,9.2454,9.2243,9.2384,196096.0
2017-07-21 10:50:00,13.15,13.16,13.06,13.08,361143.0,9.2314,9.2384,9.1682,9.1822,361143.0
2017-07-21 10:55:00,13.07,13.08,13.05,13.08,302483.0,9.1752,9.1822,9.1612,9.1822,302483.0
2017-07-21 11:00:00,13.08,13.1,13.05,13.1,170433.0,9.1822,9.1963,9.1612,9.1963,170433.0
2017-07-21 11:05:00,13.1,13.12,13.09,13.09,266167.0,9.1963,9.2103,9.1892,9.1892,266167.0
2017-07-21 11:10:00,13.1,13.1,13.06,13.09,765864.0,9.1963,9.1963,9.1682,9.1892,765864.0
2017-07-21 11:15:00,13.09,13.12,13.08,13.12,118795.0,9.1892,9.2103,9.1822,9.2103,118795.0
2017-07-21 11:20:00,13.12,13.13,13.08,13.08,166922.0,9.2103,9.2173,9.1822,9.1822,166922.0
2017-07-21 11:25:00,13.08,13.12,13.08,13.09,312732.0,9.1822,9.2103,9.1822,9.1892,312732.0
2017-07-21 11:30:00,13.08,13.09,13.03,13.04,378918.0,9.1822,9.1892,9.1471,9.1541,378918.0
2017-07-21 11:35:00,13.04,13.11,13.03,13.11,339256.0,9.1541,9.2033,9.1471,9.2033,339256.0
2017-07-21 11:40:00,13.11,13.13,13.1,13.13,158882.0,9.2033,9.2173,9.1963,9.2173,158882.0
2017-07-21 11:45:00,13.13,13.14,13.09,13.11,305963.0,9.2173,9.2243,9.1892,9.2033,305963.0
2017-07-21 11:50:00,13.11,13.13,13.09,13.1,314564.0,9.2033,9.2173,9.1892,9.1963,314564.0
2017-07-21 11:55:00,13.1,13.11,13.08,13.1,95841.0,9.1963,9.2033,9.1822,9.1963,95841.0
2017-07-21 12:00:00,13.1,13.11,13.09,13.09,263441.0,9.1963,9.2033,9.1892,9.1892,263441.0
2017-07-21 12:05:00,13.1,13.12,13.09,13.11,88782.0,9.1963,9.2103,9.1892,9.2033,88782.0
2017-07-21 12:10:00,13.1,13.11,13.08,13.1,100884.0,9.1963,9.2033,9.1822,9.1963,100884.0
2017-07-21 12:15:00,13.09,13.13,13.07,13.13,350320.0,9.1892,9.2173,9.1752,9.2173,350320.0
2017-07-21 12:20:00,13.12,13.17,13.12,13.16,214155.0,9.2103,9.2454,9.2103,9.2384,214155.0
2017-07-21 12:25:00,13.16,13.17,13.14,13.17,136982.0,9.2384,9.2454,9.2243,9.2454,136982.0
2017-07-21 12:30:00,13.17,13.18,13.15,13.18,181071.0,9.2454,9.2524,9.2314,9.2524,181071.0
2017-07-21 12:35:00,13.17,13.18,13.16,13.17,137568.0,9.2454,9.2524,9.2384,9.2454,137568.0
2017-07-21 12:40:00,13.17,13.18,13.16,13.18,46388.0,9.2454,9.2524,9.2384,9.2524,46388.0
2017-07-21 12:45:00,13.18,13.2,13.17,13.2,101863.0,9.2524,9.2665,9.2454,9.2665,101863.0
2017-07-21 12:50:00,13.19,13.2,13.16,13.17,92367.0,9.2594,9.2665,9.2384,9.2454,92367.0
2017-07-21 12:55:00,13.17,13.17,13.16,13.17,20355.0,9.2454,9.2454,9.2384,9.2454,20355.0
2017-07-21 13:00:00,13.17,13.17,13.15,13.16,72263.0,9.2454,9.2454,9.2314,9.2384,72263.0
2017-07-21 13:05:00,13.16,13.17,13.16,13.17,44374.0,9.2384,9.2454,9.2384,9.2454,44374.0
2017-07-21 13:10:00,13.17,13.18,13.16,13.18,76113.0,9.2454,9.2524,9.2384,9.2524,76113.0
2017-07-21 13:15:00,13.18,13.18,13.17,13.18,36950.0,9.2524,9.2524,9.2454,9.2524,36950.0
2017-07-21 13:20:00,13.17,13.18,13.15,13.15,253981.0,9.2454,9.2524,9.2314,9.2314,253981.0
2017-07-21 13:25:00,13.15,13.16,13.13,13.13,95102.0,9.2314,9.2384,9.2173,9.2173,95102.0
2017-07-21 13:30:00,13.13,13.14,13.13,13.13,38086.0,9.2173,9.2243,9.2173,9.2173,38086.0
2017-07-21 13:35:00,13.13,13.14,13.13,13.13,55300.0,9.2173,9.2243,9.2173,9.2173,55300.0
2017-07-21 13:40:00,13.13,13.14,13.13,13.14,28937.0,9.2173,9.2243,9.2173,9.2243,28937.0
2017-07-21 13:45:00,13.13,13.14,13.13,13.13,80410.0,9.2173,9.2243,9.2173,9.2173,80410.0
2017-07-21 13:50:00,13.13,13.14,13.1,13.11,124754.0,9.2173,9.2243,9.1963,9.2033,124754.0
2017-07-21 13:55:00,13.1,13.12,13.09,13.1,167266.0,9.1963,9.2103,9.1892,9.1963,167266.0
2017-07-21 14:00:00,13.1,13.12,13.08,13.08,141662.0,9.1963,9.2103,9.1822,9.1822,141662.0
2017-07-21 14:05:00,13.08,13.09,13.07,13.08,82142.0,9.1822,9.1892,9.1752,9.1822,82142.0
2017-07-21 14:10:00,13.07,13.08,13.07,13.08,96733.0,9.1752,9.1822,9.1752,9.1822,96733.0
2017-07-21 14:15:00,13.07,13.08,13.07,13.08,93818.0,9.1752,9.1822,9.1752,9.1822,93818.0
2017-07-21 14:20:00,13.08,13.1,13.07,13.08,146709.0,9.1822,9.1963,9.1752,9.1822,146709.0
2017-07-21 14:25:00,13.08,13.09,13.01,13.02,337449.0,9.1822,9.1892,9.1331,9.1401,337449.0
2017-07-21 14:30:00,13.01,13.02,12.99,13.01,328291.0,9.1331,9.1401,9.119,9.1331,328291.0
2017-07-21 14:35:00,13.01,13.01,12.99,13.0,258062.0,9.1331,9.1331,9.119,9.1261,258062.0
2017-07-21 14:40:00,12.99,13.02,12.99,13.02,120709.0,9.119,9.1401,9.119,9.1401,120709.0
2017-07-21 14:45:00,13.01,13.02,13.01,13.02,51824.0,9.1331,9.1401,9.1331,9.1401,51824.0
2017-07-21 14:50:00,13.02,13.02,12.99,13.0,140284.0,9.1401,9.1401,9.119,9.1261,140284.0
2017-07-21 14:55:00,12.99,13.0,12.99,12.99,126629.0,9.119,9.1261,9.119,9.119,126629.0
2017-07-21 15:00:00,12.99,13.0,12.95,12.96,273896.0,9.119,9.1261,9.091,9.098,273896.0
2017-07-21 15:05:00,12.96,12.96,12.91,12.96,830981.0,9.098,9.098,9.0629,9.098,830981.0
2017-07-21 15:10:00,12.96,12.96,12.94,12.96,208416.0,9.098,9.098,9.0839,9.098,208416.0
2017-07-21 15:15:00,12.95,12.96,12.94,12.95,179566.0,9.091,9.098,9.0839,9.091,179566.0
2017-07-21 15:20:00,12.95,12.96,12.9,12.92,443946.0,9.091,9.098,9.0559,9.0699,443946.0
2017-07-21 15:25:00,12.92,12.95,12.91,12.95,266838.0,9.0699,9.091,9.0629,9.091,266838.0
2017-07-21 15:30:00,12.94,13.0,12.94,12.99,701546.0,9.0839,9.1261,9.0839,9.119,701546.0
2017-07-21 15:35:00,12.99,12.99,12.97,12.98,293745.0,9.119,9.119,9.105,9.112,293745.0
2017-07-21 15:40:00,12.98,13.01,12.97,13.0,528849.0,9.112,9.1331,9.105,9.1261,528849.0
2017-07-21 15:45:00,13.0,13.0,12.99,12.99,231000.0,9.1261,9.1261,9.119,9.119,231000.0
2017-07-21 15:50:00,13.0,13.01,12.99,13.0,575464.0,9.1261,9.1331,9.119,9.1261,575464.0
2017-07-21 15:55:00,13.0,13.01,12.94,12.95,1298163.0,9.1261,9.1331,9.0839,9.091,1298163.0
2017-07-24 09:30:00,12.99,13.17,12.99,13.08,556562.0,9.119,9.2454,9.119,9.1822,556562.0
2017-07-24 09:35:00,13.09,13.16,13.06,13.15,752551.0,9.1892,9.2384,9.1682,9.2314,752551.0
2017-07-24 09:40:00,13.15,13.17,13.11,13.14,249725.0,9.2314,9.2454,9.2033,9.2243,249725.0
2017-07-24 09:45:00,13.14,13.17,13.13,13.16,221977.0,9.2243,9.2454,9.2173,9.2384,221977.0
2017-07-24 09:50:00,13.16,13.17,13.15,13.17,175711.0,9.2384,9.2454,9.2314,9.2454,175711.0
2017-07-24 09:55:00,13.17,13.17,13.14,13.16,135047.0,9.2454,9.2454,9.2243,9.2384,135047.0
2017-07-24 10:00:00,13.17,13.19,13.16,13.17,120992.0,9.2454,9.2594,9.2384,9.2454,120992.0
2017-07-24 10:05:00,13.16,13.17,13.16,13.17,91034.0,9.2384,9.2454,9.2384,9.2454,91034.0
2017-07-24 10:10:00,13.17,13.17,13.14,13.15,135892.0,9.2454,9.2454,9.2243,9.2314,135892.0
2017-07-24 10:15:00,13.16,13.18,13.14,13.18,135460.0,9.2384,9.2524,9.2243,9.2524,135460.0
2017-07-24 10:20:00,13.18,13.21,13.17,13.2,105923.0,9.2524,9.2735,9.2454,9.2665,105923.0
2017-07-24 10:25:00,13.21,13.21,13.18,13.18,157151.0,9.2735,9.2735,9.2524,9.2524,157151.0
2017-07-24 10:30:00,13.18,13.19,13.15,13.15,121496.0,9.2524,9.2594,9.2314,9.2314,121496.0
2017-07-24 10:35:00,13.16,13.17,13.15,13.17,26357.0,9.2384,9.2454,9.2314,9.2454,26357.0
2017-07-24 10:40:00,13.16,13.19,13.15,13.18,113517.0,9.2384,9.2594,9.2314,9.2524,113517.0
2017-07-24 10:45:00,13.19,13.19,13.16,13.19,56423.0,9.2594,9.2594,9.2384,9.2594,56423.0
2017-07-24 10:50:00,13.19,13.2,13.18,13.2,103667.0,9.2594,9.2665,9.2524,9.2665,103667.0
2017-07-24 10:55:00,13.19,13.2,13.16,13.16,142353.0,9.2594,9.2665,9.2384,9.2384,142353.0
2017-07-24 11:00:00,13.16,13.2,13.16,13.18,218895.0,9.2384,9.2665,9.2384,9.2524,218895.0
2017-07-24 11:05:00,13.18,13.2,13.18,13.19,64420.0,9.2524,9.2665,9.2524,9.2594,64420.0
2017-07-24 11:10:00,13.18,13.2,13.17,13.2,150210.0,9.2524,9.2665,9.2454,9.2665,150210.0
2017-07-24 11:15:00,13.2,13.22,13.19,13.22,117521.0,9.2665,9.2805,9.2594,9.2805,117521.0
2017-07-24 11:20:00,13.21,13.22,13.18,13.19,217042.0,9.2735,9.2805,9.2524,9.2594,217042.0
2017-07-24 11:25:00,13.18,13.2,13.16,13.2,86470.0,9.2524,9.2665,9.2384,9.2665,86470.0
2017-07-24 11:30:00,13.19,13.21,13.19,13.2,77407.0,9.2594,9.2735,9.2594,9.2665,77407.0
2017-07-24 11:35:00,13.2,13.21,13.19,13.19,86559.0,9.2665,9.2735,9.2594,9.2594,86559.0
2017-07-24 11:40:00,13.2,13.22,13.19,13.21,344558.0,9.2665,9.2805,9.2594,9.2735,344558.0
2017-07-24 11:45:00,13.21,13.23,13.19,13.23,337400.0,9.2735,9.2875,9.2594,9.2875,337400.0
2017-07-24 11:50:00,13.22,13.24,13.22,13.22,99874.0,9.2805,9.2945,9.2805,9.2805,99874.0
2017-07-24 11:55:00,13.23,13.25,13.22,13.25,113483.0,9.2875,9.3016,9.2805,9.3016,113483.0
2017-07-24 12:00:00,13.25,13.25,13.21,13.21,264146.0,9.3016,9.3016,9.2735,9.2735,264146.0
2017-07-24 12:05:00,13.21,13.22,13.2,13.21,221159.0,9.2735,9.2805,9.2665,9.2735,221159.0
2017-07-24 12:10:00,13.21,13.22,13.2,13.21,67560.0,9.2735,9.2805,9.2665,9.2735,67560.0
2017-07-24 12:15:00,13.2,13.21,13.2,13.2,18205.0,9.2665,9.2735,9.2665,9.2665,18205.0
2017-07-24 12:20:00,13.21,13.23,13.2,13.21,79704.0,9.2735,9.2875,9.2665,9.2735,79704.0
2017-07-24 12:25:00,13.21,13.24,13.21,13.22,101329.0,9.2735,9.2945,9.2735,9.2805,101329.0
2017-07-24 12:30:00,13.23,13.23,13.2,13.21,50234.0,9.2875,9.2875,9.2665,9.2735,50234.0
2017-07-24 12:35:00,13.21,13.24,13.21,13.23,76650.0,9.2735,9.2945,9.2735,9.2875,76650.0
2017-07-24 12:40:00,13.23,13.24,13.2,13.21,102413.0,9.2875,9.2945,9.2665,9.2735,102413.0
2017-07-24 12:45:00,13.2,13.21,13.19,13.2,57509.0,9.2665,9.2735,9.2594,9.2665,57509.0
2017-07-24 12:50:00,13.2,13.21,13.19,13.2,25137.0,9.2665,9.2735,9.2594,9.2665,25137.0
2017-07-24 12:55:00,13.21,13.23,13.2,13.23,47637.0,9.2735,9.2875,9.2665,9.2875,47637.0
2017-07-24 13:00:00,13.23,13.24,13.22,13.24,42058.0,9.2875,9.2945,9.2805,9.2945,42058.0
2017-07-24 13:05:00,13.24,13.24,13.22,13.23,39855.0,9.2945,9.2945,9.2805,9.2875,39855.0
2017-07-24 13:10:00,13.23,13.23,13.21,13.21,38144.0,9.2875,9.2875,9.2735,9.2735,38144.0
2017-07-24 13:15:00,13.21,13.23,13.21,13.23,27825.0,9.2735,9.2875,9.2735,9.2875,27825.0
2017-07-24 13:20:00,13.22,13.25,13.22,13.25,61180.0,9.2805,9.3016,9.2805,9.3016,61180.0
2017-07-24 13:25:00,13.25,13.26,13.23,13.25,98471.0,9.3016,9.3086,9.2875,9.3016,98471.0
2017-07-24 13:30:00,13.25,13.25,13.23,13.24,45149.0,9.3016,9.3016,9.2875,9.2945,45149.0
2017-07-24 13:35:00,13.24,13.25,13.23,13.25,76831.0,9.2945,9.3016,9.2875,9.3016,76831.0
2017-07-24 13:40:00,13.25,13.27,13.24,13.26,62701.0,9.3016,9.3156,9.2945,9.3086,62701.0
2017-07-24 13:45:00,13.26,13.26,13.25,13.25,84071.0,9.3086,9.3086,9.3016,9.3016,84071.0
2017-07-24 13:50:00,13.26,13.27,13.25,13.25,131958.0,9.3086,9.3156,9.3016,9.3016,131958.0
2017-07-24 13:55:00,13.25,13.27,13.25,13.27,38096.0,9.3016,9.3156,9.3016,9.3156,38096.0
2017-07-24 14:00:00,13.27,13.27,13.26,13.27,46307.0,9.3156,9.3156,9.3086,9.3156,46307.0
2017-07-24 14:05:00,13.27,13.27,13.26,13.27,45376.0,9.3156,9.3156,9.3086,9.3156,45376.0
2017-07-24 14:10:00,13.27,13.28,13.25,13.27,88601.0,9.3156,9.3226,9.3016,9.3156,88601.0
2017-07-24 14:15:00,13.27,13.28,13.26,13.27,47413.0,9.3156,9.3226,9.3086,9.3156,47413.0
2017-07-24 14:20:00,13.28,13.28,13.26,13.26,39663.0,9.3226,9.3226,9.3086,9.3086,39663.0
2017-07-24 14:25:00,13.26,13.27,13.25,13.26,65077.0,9.3086,9.3156,9.3016,9.3086,65077.0
2017-07-24 14:30:00,13.25,13.27,13.25,13.25,101898.0,9.3016,9.3156,9.3016,9.3016,101898.0
2017-07-24 14:35:00,13.26,13.26,13.24,13.24,80707.0,9.3086,9.3086,9.2945,9.2945,80707.0
2017-07-24 14:40:00,13.24,13.26,13.24,13.26,94350.0,9.2945,9.3086,9.2945,9.3086,94350.0
2017-07-24 14:45:00,13.26,13.26,13.24,13.24,54424.0,9.3086,9.3086,9.2945,9.2945,54424.0
2017-07-24 14:50:00,13.24,13.25,13.23,13.23,56280.0,9.2945,9.3016,9.2875,9.2875,56280.0
2017-07-24 14:55:00,13.24,13.24,13.2,13.2,117411.0,9.2945,9.2945,9.2665,9.2665,117411.0
2017-07-24 15:00:00,13.2,13.23,13.2,13.23,63103.0,9.2665,9.2875,9.2665,9.2875,63103.0
2017-07-24 15:05:00,13.23,13.24,13.21,13.21,92494.0,9.2875,9.2945,9.2735,9.2735,92494.0
2017-07-24 15:10:00,13.21,13.22,13.18,13.18,85946.0,9.2735,9.2805,9.2524,9.2524,85946.0
2017-07-24 15:15:00,13.19,13.19,13.17,13.18,154457.0,9.2594,9.2594,9.2454,9.2524,154457.0
2017-07-24 15:20:00,13.19,13.19,13.18,13.19,30428.0,9.2594,9.2594,9.2524,9.2594,30428.0
2017-07-24 15:25:00,13.19,13.2,13.18,13.19,192440.0,9.2594,9.2665,9.2524,9.2594,192440.0
2017-07-24 15:30:00,13.19,13.2,13.17,13.17,240601.0,9.2594,9.2665,9.2454,9.2454,240601.0
2017-07-24 15:35:00,13.18,13.2,13.17,13.19,400100.0,9.2524,9.2665,9.2454,9.2594,400100.0
2017-07-24 15:40:00,13.2,13.22,13.19,13.21,171835.0,9.2665,9.2805,9.2594,9.2735,171835.0
2017-07-24 15:45:00,13.21,13.22,13.21,13.22,159117.0,9.2735,9.2805,9.2735,9.2805,159117.0
2017-07-24 15:50:00,13.22,13.22,13.2,13.21,278285.0,9.2805,9.2805,9.2665,9.2735,278285.0
2017-07-24 15:55:00,13.2,13.21,13.18,13.19,835650.0,9.2665,9.2735,9.2524,9.2594,835650.0
2017-07-25 09:30:00,13.45,13.51,13.37,13.46,508882.0,9.442,9.4841,9.3858,9.449,508882.0
2017-07-25 09:35:00,13.46,13.48,13.45,13.46,319701.0,9.449,9.463,9.442,9.449,319701.0
2017-07-25 09:40:00,13.46,13.5,13.43,13.5,186110.0,9.449,9.4771,9.4279,9.4771,186110.0
2017-07-25 09:45:00,13.5,13.51,13.44,13.46,219810.0,9.4771,9.4841,9.435,9.449,219810.0
2017-07-25 09:50:00,13.46,13.47,13.39,13.39,290371.0,9.449,9.456,9.3999,9.3999,290371.0
2017-07-25 09:55:00,13.4,13.41,13.36,13.37,258911.0,9.4069,9.4139,9.3788,9.3858,258911.0
2017-07-25 10:00:00,13.37,13.38,13.31,13.31,277721.0,9.3858,9.3928,9.3437,9.3437,277721.0
2017-07-25 10:05:00,13.31,13.32,13.28,13.31,316050.0,9.3437,9.3507,9.3226,9.3437,316050.0
2017-07-25 10:10:00,13.31,13.31,13.25,13.26,281846.0,9.3437,9.3437,9.3016,9.3086,281846.0
2017-07-25 10:15:00,13.26,13.3,13.25,13.29,401134.0,9.3086,9.3367,9.3016,9.3296,401134.0
2017-07-25 10:20:00,13.29,13.31,13.26,13.27,636307.0,9.3296,9.3437,9.3086,9.3156,636307.0
2017-07-25 10:25:00,13.28,13.28,13.19,13.25,665260.0,9.3226,9.3226,9.2594,9.3016,665260.0
2017-07-25 10:30:00,13.25,13.26,13.22,13.25,322599.0,9.3016,9.3086,9.2805,9.3016,322599.0
2017-07-25 10:35:00,13.24,13.3,13.23,13.29,569559.0,9.2945,9.3367,9.2875,9.3296,569559.0
2017-07-25 10:40:00,13.29,13.31,13.28,13.3,143308.0,9.3296,9.3437,9.3226,9.3367,143308.0
2017-07-25 10:45:00,13.31,13.31,13.27,13.28,674211.0,9.3437,9.3437,9.3156,9.3226,674211.0
2017-07-25 10:50:00,13.28,13.33,13.28,13.32,243248.0,9.3226,9.3577,9.3226,9.3507,243248.0
2017-07-25 10:55:00,13.32,13.36,13.32,13.36,144708.0,9.3507,9.3788,9.3507,9.3788,144708.0
2017-07-25 11:00:00,13.36,13.36,13.31,13.32,424685.0,9.3788,9.3788,9.3437,9.3507,424685.0
2017-07-25 11:05:00,13.32,13.34,13.31,13.33,108074.0,9.3507,9.3647,9.3437,9.3577,108074.0
2017-07-25 11:10:00,13.34,13.36,13.33,13.36,281319.0,9.3647,9.3788,9.3577,9.3788,281319.0
2017-07-25 11:15:00,13.35,13.4,13.35,13.37,306562.0,9.3718,9.4069,9.3718,9.3858,306562.0
2017-07-25 11:20:00,13.37,13.39,13.36,13.39,86684.0,9.3858,9.3999,9.3788,9.3999,86684.0
2017-07-25 11:25:00,13.39,13.4,13.37,13.38,120330.0,9.3999,9.4069,9.3858,9.3928,120330.0
2017-07-25 11:30:00,13.38,13.4,13.35,13.35,359393.0,9.3928,9.4069,9.3718,9.3718,359393.0
2017-07-25 11:35:00,13.36,13.36,13.32,13.34,110812.0,9.3788,9.3788,9.3507,9.3647,110812.0
2017-07-25 11:40:00,13.34,13.37,13.33,13.37,86078.0,9.3647,9.3858,9.3577,9.3858,86078.0
2017-07-25 11:45:00,13.36,13.37,13.35,13.36,159385.0,9.3788,9.3858,9.3718,9.3788,159385.0
2017-07-25 11:50:00,13.37,13.41,13.36,13.4,300100.0,9.3858,9.4139,9.3788,9.4069,300100.0
2017-07-25 11:55:00,13.4,13.43,13.4,13.41,123334.0,9.4069,9.4279,9.4069,9.4139,123334.0
2017-07-25 12:00:00,13.41,13.42,13.38,13.4,586479.0,9.4139,9.4209,9.3928,9.4069,586479.0
2017-07-25 12:05:00,13.4,13.41,13.38,13.38,110295.0,9.4069,9.4139,9.3928,9.3928,110295.0
2017-07-25 12:10:00,13.38,13.41,13.38,13.4,171380.0,9.3928,9.4139,9.3928,9.4069,171380.0
2017-07-25 12:15:00,13.39,13.43,13.39,13.43,198823.0,9.3999,9.4279,9.3999,9.4279,198823.0
2017-07-25 12:20:00,13.44,13.44,13.42,13.42,67719.0,9.435,9.435,9.4209,9.4209,67719.0
2017-07-25 12:25:00,13.42,13.45,13.42,13.42,183578.0,9.4209,9.442,9.4209,9.4209,183578.0
2017-07-25 12:30:00,13.41,13.44,13.39,13.4,363664.0,9.4139,9.435,9.3999,9.4069,363664.0
2017-07-25 12:35:00,13.39,13.4,13.37,13.38,62717.0,9.3999,9.4069,9.3858,9.3928,62717.0
2017-07-25 12:40:00,13.38,13.38,13.36,13.37,102710.0,9.3928,9.3928,9.3788,9.3858,102710.0
2017-07-25 12:45:00,13.36,13.38,13.36,13.37,28846.0,9.3788,9.3928,9.3788,9.3858,28846.0
2017-07-25 12:50:00,13.37,13.38,13.36,13.38,59768.0,9.3858,9.3928,9.3788,9.3928,59768.0
2017-07-25 12:55:00,13.38,13.4,13.37,13.38,92465.0,9.3928,9.4069,9.3858,9.3928,92465.0
2017-07-25 13:00:00,13.38,13.38,13.34,13.35,74121.0,9.3928,9.3928,9.3647,9.3718,74121.0
2017-07-25 13:05:00,13.35,13.36,13.35,13.36,19042.0,9.3718,9.3788,9.3718,9.3788,19042.0
2017-07-25 13:10:00,13.36,13.37,13.34,13.35,71363.0,9.3788,9.3858,9.3647,9.3718,71363.0
2017-07-25 13:15:00,13.35,13.35,13.34,13.35,20300.0,9.3718,9.3718,9.3647,9.3718,20300.0
2017-07-25 13:20:00,13.34,13.35,13.32,13.33,84000.0,9.3647,9.3718,9.3507,9.3577,84000.0
2017-07-25 13:25:00,13.33,13.33,13.31,13.32,29615.0,9.3577,9.3577,9.3437,9.3507,29615.0
2017-07-25 13:30:00,13.32,13.33,13.31,13.32,54164.0,9.3507,9.3577,9.3437,9.3507,54164.0
2017-07-25 13:35:00,13.32,13.34,13.3,13.34,150881.0,9.3507,9.3647,9.3367,9.3647,150881.0
2017-07-25 13:40:00,13.34,13.34,13.3,13.31,101476.0,9.3647,9.3647,9.3367,9.3437,101476.0
2017-07-25 13:45:00,13.3,13.31,13.3,13.31,39398.0,9.3367,9.3437,9.3367,9.3437,39398.0
2017-07-25 13:50:00,13.31,13.31,13.29,13.3,50366.0,9.3437,9.3437,9.3296,9.3367,50366.0
2017-07-25 13:55:00,13.29,13.32,13.29,13.31,290204.0,9.3296,9.3507,9.3296,9.3437,290204.0
2017-07-25 14:00:00,13.3,13.34,13.3,13.34,122017.0,9.3367,9.3647,9.3367,9.3647,122017.0
2017-07-25 14:05:00,13.34,13.35,13.32,13.35,77991.0,9.3647,9.3718,9.3507,9.3718,77991.0
2017-07-25 14:10:00,13.35,13.36,13.34,13.35,142485.0,9.3718,9.3788,9.3647,9.3718,142485.0
2017-07-25 14:15:00,13.34,13.38,13.34,13.37,142223.0,9.3647,9.3928,9.3647,9.3858,142223.0
2017-07-25 14:20:00,13.37,13.4,13.36,13.38,123363.0,9.3858,9.4069,9.3788,9.3928,123363.0
2017-07-25 14:25:00,13.38,13.39,13.37,13.39,74888.0,9.3928,9.3999,9.3858,9.3999,74888.0
2017-07-25 14:30:00,13.38,13.39,13.35,13.35,294164.0,9.3928,9.3999,9.3718,9.3718,294164.0
2017-07-25 14:35:00,13.36,13.37,13.35,13.37,68605.0,9.3788,9.3858,9.3718,9.3858,68605.0
2017-07-25 14:40:00,13.37,13.37,13.34,13.35,82384.0,9.3858,9.3858,9.3647,9.3718,82384.0
2017-07-25 14:45:00,13.34,13.36,13.34,13.35,102134.0,9.3647,9.3788,9.3647,9.3718,102134.0
2017-07-25 14:50:00,13.36,13.37,13.34,13.35,126573.0,9.3788,9.3858,9.3647,9.3718,126573.0
2017-07-25 14:55:00,13.34,13.35,13.33,13.34,227257.0,9.3647,9.3718,9.3577,9.3647,227257.0
2017-07-25 15:00:00,13.34,13.37,13.33,13.37,167089.0,9.3647,9.3858,9.3577,9.3858,167089.0
2017-07-25 15:05:00,13.37,13.38,13.36,13.38,58959.0,9.3858,9.3928,9.3788,9.3928,58959.0
2017-07-25 15:10:00,13.38,13.39,13.36,13.37,128074.0,9.3928,9.3999,9.3788,9.3858,128074.0
2017-07-25 15:15:00,13.37,13.39,13.36,13.39,77826.0,9.3858,9.3999,9.3788,9.3999,77826.0
2017-07-25 15:20:00,13.39,13.41,13.39,13.4,755297.0,9.3999,9.4139,9.3999,9.4069,755297.0
2017-07-25 15:25:00,13.39,13.41,13.39,13.39,207995.0,9.3999,9.4139,9.3999,9.3999,207995.0
2017-07-25 15:30:00,13.4,13.4,13.38,13.38,241705.0,9.4069,9.4069,9.3928,9.3928,241705.0
2017-07-25 15:35:00,13.38,13.4,13.36,13.4,250211.0,9.3928,9.4069,9.3788,9.4069,250211.0
2017-07-25 15:40:00,13.4,13.41,13.38,13.39,297495.0,9.4069,9.4139,9.3928,9.3999,297495.0
2017-07-25 15:45:00,13.38,13.39,13.37,13.38,150867.0,9.3928,9.3999,9.3858,9.3928,150867.0
2017-07-25 15:50:00,13.38,13.4,13.37,13.4,338046.0,9.3928,9.4069,9.3858,9.4069,338046.0
2017-07-25 15:55:00,13.4,13.4,13.38,13.4,748075.0,9.4069,9.4069,9.3928,9.4069,748075.0
2017-07-26 09:30:00,13.43,13.44,13.37,13.38,210531.0,9.4279,9.435,9.3858,9.3928,210531.0
2017-07-26 09:35:00,13.37,13.38,13.33,13.35,282471.0,9.3858,9.3928,9.3577,9.3718,282471.0
2017-07-26 09:40:00,13.36,13.41,13.35,13.39,198772.0,9.3788,9.4139,9.3718,9.3999,198772.0
2017-07-26 09:45:00,13.38,13.39,13.34,13.35,102676.0,9.3928,9.3999,9.3647,9.3718,102676.0
2017-07-26 09:50:00,13.35,13.39,13.35,13.38,104595.0,9.3718,9.3999,9.3718,9.3928,104595.0
2017-07-26 09:55:00,13.38,13.4,13.37,13.38,461178.0,9.3928,9.4069,9.3858,9.3928,461178.0
2017-07-26 10:00:00,13.39,13.42,13.38,13.42,265925.0,9.3999,9.4209,9.3928,9.4209,265925.0
2017-07-26 10:05:00,13.42,13.44,13.4,13.4,156771.0,9.4209,9.435,9.4069,9.4069,156771.0
2017-07-26 10:10:00,13.41,13.43,13.4,13.42,133721.0,9.4139,9.4279,9.4069,9.4209,133721.0
2017-07-26 10:15:00,13.42,13.43,13.42,13.43,15881.0,9.4209,9.4279,9.4209,9.4279,15881.0
2017-07-26 10:20:00,13.43,13.44,13.41,13.41,171237.0,9.4279,9.435,9.4139,9.4139,171237.0
2017-07-26 10:25:00,13.42,13.42,13.37,13.39,93612.0,9.4209,9.4209,9.3858,9.3999,93612.0
2017-07-26 10:30:00,13.39,13.4,13.36,13.36,28574.0,9.3999,9.4069,9.3788,9.3788,28574.0
2017-07-26 10:35:00,13.36,13.37,13.33,13.33,87562.0,9.3788,9.3858,9.3577,9.3577,87562.0
2017-07-26 10:40:00,13.33,13.34,13.3,13.3,97163.0,9.3577,9.3647,9.3367,9.3367,97163.0
2017-07-26 10:45:00,13.3,13.31,13.26,13.27,64404.0,9.3367,9.3437,9.3086,9.3156,64404.0
2017-07-26 10:50:00,13.27,13.27,13.24,13.25,104807.0,9.3156,9.3156,9.2945,9.3016,104807.0
2017-07-26 10:55:00,13.24,13.26,13.23,13.25,109967.0,9.2945,9.3086,9.2875,9.3016,109967.0
2017-07-26 11:00:00,13.25,13.26,13.23,13.25,55833.0,9.3016,9.3086,9.2875,9.3016,55833.0
2017-07-26 11:05:00,13.25,13.25,13.23,13.24,130385.0,9.3016,9.3016,9.2875,9.2945,130385.0
2017-07-26 11:10:00,13.24,13.26,13.24,13.25,39893.0,9.2945,9.3086,9.2945,9.3016,39893.0
2017-07-26 11:15:00,13.26,13.28,13.25,13.27,66847.0,9.3086,9.3226,9.3016,9.3156,66847.0
2017-07-26 11:20:00,13.27,13.31,13.27,13.3,216647.0,9.3156,9.3437,9.3156,9.3367,216647.0
2017-07-26 11:25:00,13.3,13.31,13.28,13.29,100582.0,9.3367,9.3437,9.3226,9.3296,100582.0
2017-07-26 11:30:00,13.29,13.31,13.28,13.29,144130.0,9.3296,9.3437,9.3226,9.3296,144130.0
2017-07-26 11:35:00,13.29,13.3,13.28,13.29,86361.0,9.3296,9.3367,9.3226,9.3296,86361.0
2017-07-26 11:40:00,13.29,13.32,13.29,13.3,51896.0,9.3296,9.3507,9.3296,9.3367,51896.0
2017-07-26 11:45:00,13.31,13.32,13.29,13.31,45879.0,9.3437,9.3507,9.3296,9.3437,45879.0
2017-07-26 11:50:00,13.31,13.32,13.3,13.31,32644.0,9.3437,9.3507,9.3367,9.3437,32644.0
2017-07-26 11:55:00,13.3,13.31,13.29,13.31,67935.0,9.3367,9.3437,9.3296,9.3437,67935.0
2017-07-26 12:00:00,13.3,13.31,13.29,13.31,48284.0,9.3367,9.3437,9.3296,9.3437,48284.0
2017-07-26 12:05:00,13.31,13.34,13.3,13.33,92831.0,9.3437,9.3647,9.3367,9.3577,92831.0
2017-07-26 12:10:00,13.33,13.36,13.33,13.36,195021.0,9.3577,9.3788,9.3577,9.3788,195021.0
2017-07-26 12:15:00,13.35,13.36,13.34,13.35,50346.0,9.3718,9.3788,9.3647,9.3718,50346.0
2017-07-26 12:20:00,13.36,13.36,13.35,13.36,15561.0,9.3788,9.3788,9.3718,9.3788,15561.0
2017-07-26 12:25:00,13.35,13.36,13.34,13.35,71114.0,9.3718,9.3788,9.3647,9.3718,71114.0
2017-07-26 12:30:00,13.35,13.36,13.34,13.35,101002.0,9.3718,9.3788,9.3647,9.3718,101002.0
2017-07-26 12:35:00,13.35,13.35,13.34,13.34,22700.0,9.3718,9.3718,9.3647,9.3647,22700.0
2017-07-26 12:40:00,13.35,13.36,13.34,13.35,75636.0,9.3718,9.3788,9.3647,9.3718,75636.0
2017-07-26 12:45:00,13.35,13.36,13.34,13.36,50822.0,9.3718,9.3788,9.3647,9.3788,50822.0
2017-07-26 12:50:00,13.36,13.36,13.33,13.34,73009.0,9.3788,9.3788,9.3577,9.3647,73009.0
2017-07-26 12:55:00,13.33,13.35,13.33,13.33,44448.0,9.3577,9.3718,9.3577,9.3577,44448.0
2017-07-26 13:00:00,13.33,13.34,13.31,13.32,56338.0,9.3577,9.3647,9.3437,9.3507,56338.0
2017-07-26 13:05:00,13.32,13.32,13.3,13.32,45402.0,9.3507,9.3507,9.3367,9.3507,45402.0
2017-07-26 13:10:00,13.32,13.32,13.31,13.32,27800.0,9.3507,9.3507,9.3437,9.3507,27800.0
2017-07-26 13:15:00,13.32,13.33,13.31,13.31,54266.0,9.3507,9.3577,9.3437,9.3437,54266.0
2017-07-26 13:20:00,13.31,13.32,13.31,13.31,16863.0,9.3437,9.3507,9.3437,9.3437,16863.0
2017-07-26 13:25:00,13.32,13.32,13.28,13.28,73000.0,9.3507,9.3507,9.3226,9.3226,73000.0
2017-07-26 13:30:00,13.28,13.29,13.27,13.28,37819.0,9.3226,9.3296,9.3156,9.3226,37819.0
2017-07-26 13:35:00,13.28,13.29,13.27,13.28,128496.0,9.3226,9.3296,9.3156,9.3226,128496.0
2017-07-26 13:40:00,13.29,13.29,13.27,13.27,32437.0,9.3296,9.3296,9.3156,9.3156,32437.0
2017-07-26 13:45:00,13.28,13.28,13.27,13.27,10202.0,9.3226,9.3226,9.3156,9.3156,10202.0
2017-07-26 13:50:00,13.27,13.29,13.27,13.28,92265.0,9.3156,9.3296,9.3156,9.3226,92265.0
2017-07-26 13:55:00,13.28,13.29,13.25,13.25,81589.0,9.3226,9.3296,9.3016,9.3016,81589.0
2017-07-26 14:00:00,13.26,13.3,13.25,13.29,226602.0,9.3086,9.3367,9.3016,9.3296,226602.0
2017-07-26 14:05:00,13.28,13.31,13.27,13.3,70475.0,9.3226,9.3437,9.3156,9.3367,70475.0
2017-07-26 14:10:00,13.29,13.3,13.26,13.27,176914.0,9.3296,9.3367,9.3086,9.3156,176914.0
2017-07-26 14:15:00,13.27,13.27,13.25,13.26,111543.0,9.3156,9.3156,9.3016,9.3086,111543.0
2017-07-26 14:20:00,13.26,13.27,13.25,13.27,71505.0,9.3086,9.3156,9.3016,9.3156,71505.0
2017-07-26 14:25:00,13.27,13.28,13.26,13.28,41496.0,9.3156,9.3226,9.3086,9.3226,41496.0
2017-07-26 14:30:00,13.28,13.29,13.26,13.28,110046.0,9.3226,9.3296,9.3086,9.3226,110046.0
2017-07-26 14:35:00,13.28,13.28,13.26,13.27,52598.0,9.3226,9.3226,9.3086,9.3156,52598.0
2017-07-26 14:40:00,13.26,13.27,13.25,13.27,94524.0,9.3086,9.3156,9.3016,9.3156,94524.0
2017-07-26 14:45:00,13.27,13.28,13.26,13.27,62524.0,9.3156,9.3226,9.3086,9.3156,62524.0
2017-07-26 14:50:00,13.27,13.28,13.24,13.25,71018.0,9.3156,9.3226,9.2945,9.3016,71018.0
2017-07-26 14:55:00,13.25,13.25,13.23,13.24,93614.0,9.3016,9.3016,9.2875,9.2945,93614.0
2017-07-26 15:00:00,13.24,13.24,13.21,13.24,174130.0,9.2945,9.2945,9.2735,9.2945,174130.0
2017-07-26 15:05:00,13.23,13.24,13.21,13.21,65039.0,9.2875,9.2945,9.2735,9.2735,65039.0
2017-07-26 15:10:00,13.21,13.21,13.19,13.21,320618.0,9.2735,9.2735,9.2594,9.2735,320618.0
2017-07-26 15:15:00,13.21,13.21,13.19,13.19,128696.0,9.2735,9.2735,9.2594,9.2594,128696.0
2017-07-26 15:20:00,13.19,13.2,13.18,13.2,96194.0,9.2594,9.2665,9.2524,9.2665,96194.0
2017-07-26 15:25:00,13.2,13.2,13.18,13.19,107042.0,9.2665,9.2665,9.2524,9.2594,107042.0
2017-07-26 15:30:00,13.2,13.2,13.19,13.2,73329.0,9.2665,9.2665,9.2594,9.2665,73329.0
2017-07-26 15:35:00,13.2,13.23,13.19,13.21,170480.0,9.2665,9.2875,9.2594,9.2735,170480.0
2017-07-26 15:40:00,13.21,13.22,13.2,13.2,126043.0,9.2735,9.2805,9.2665,9.2665,126043.0
2017-07-26 15:45:00,13.2,13.2,13.14,13.15,477637.0,9.2665,9.2665,9.2243,9.2314,477637.0
2017-07-26 15:50:00,13.15,13.17,13.13,13.17,319500.0,9.2314,9.2454,9.2173,9.2454,319500.0
2017-07-26 15:55:00,13.17,13.18,13.16,13.18,380497.0,9.2454,9.2524,9.2384,9.2524,380497.0
2017-07-27 09:30:00,13.16,13.23,13.1,13.11,229597.0,9.2384,9.2875,9.1963,9.2033,229597.0
2017-07-27 09:35:00,13.1,13.15,13.07,13.13,193388.0,9.1963,9.2314,9.1752,9.2173,193388.0
2017-07-27 09:40:00,13.12,13.14,13.07,13.13,213056.0,9.2103,9.2243,9.1752,9.2173,213056.0
2017-07-27 09:45:00,13.12,13.15,13.09,13.15,227921.0,9.2103,9.2314,9.1892,9.2314,227921.0
2017-07-27 09:50:00,13.15,13.16,13.1,13.11,352566.0,9.2314,9.2384,9.1963,9.2033,352566.0
2017-07-27 09:55:00,13.11,13.13,13.09,13.12,169096.0,9.2033,9.2173,9.1892,9.2103,169096.0
2017-07-27 10:00:00,13.12,13.12,13.08,13.1,393168.0,9.2103,9.2103,9.1822,9.1963,393168.0
2017-07-27 10:05:00,13.1,13.11,13.08,13.1,168442.0,9.1963,9.2033,9.1822,9.1963,168442.0
2017-07-27 10:10:00,13.1,13.12,13.08,13.09,104561.0,9.1963,9.2103,9.1822,9.1892,104561.0
2017-07-27 10:15:00,13.09,13.13,13.08,13.11,248558.0,9.1892,9.2173,9.1822,9.2033,248558.0
2017-07-27 10:20:00,13.12,13.15,13.1,13.14,342514.0,9.2103,9.2314,9.1963,9.2243,342514.0
2017-07-27 10:25:00,13.14,13.19,13.14,13.19,110376.0,9.2243,9.2594,9.2243,9.2594,110376.0
2017-07-27 10:30:00,13.19,13.2,13.16,13.18,79215.0,9.2594,9.2665,9.2384,9.2524,79215.0
2017-07-27 10:35:00,13.18,13.19,13.17,13.19,61568.0,9.2524,9.2594,9.2454,9.2594,61568.0
2017-07-27 10:40:00,13.18,13.2,13.17,13.2,224758.0,9.2524,9.2665,9.2454,9.2665,224758.0
2017-07-27 10:45:00,13.2,13.22,13.19,13.21,55557.0,9.2665,9.2805,9.2594,9.2735,55557.0
2017-07-27 10:50:00,13.21,13.22,13.18,13.19,297360.0,9.2735,9.2805,9.2524,9.2594,297360.0
2017-07-27 10:55:00,13.19,13.2,13.18,13.2,119871.0,9.2594,9.2665,9.2524,9.2665,119871.0
2017-07-27 11:00:00,13.2,13.21,13.17,13.18,108123.0,9.2665,9.2735,9.2454,9.2524,108123.0
2017-07-27 11:05:00,13.18,13.18,13.16,13.17,160244.0,9.2524,9.2524,9.2384,9.2454,160244.0
2017-07-27 11:10:00,13.17,13.18,13.15,13.15,173164.0,9.2454,9.2524,9.2314,9.2314,173164.0
2017-07-27 11:15:00,13.16,13.18,13.15,13.17,471835.0,9.2384,9.2524,9.2314,9.2454,471835.0
2017-07-27 11:20:00,13.16,13.17,13.14,13.15,124248.0,9.2384,9.2454,9.2243,9.2314,124248.0
2017-07-27 11:25:00,13.15,13.18,13.14,13.16,338750.0,9.2314,9.2524,9.2243,9.2384,338750.0
2017-07-27 11:30:00,13.16,13.2,13.16,13.19,120128.0,9.2384,9.2665,9.2384,9.2594,120128.0
2017-07-27 11:35:00,13.19,13.21,13.17,13.19,82132.0,9.2594,9.2735,9.2454,9.2594,82132.0
2017-07-27 11:40:00,13.2,13.21,13.19,13.2,49985.0,9.2665,9.2735,9.2594,9.2665,49985.0
2017-07-27 11:45:00,13.2,13.21,13.19,13.2,199653.0,9.2665,9.2735,9.2594,9.2665,199653.0
2017-07-27 11:50:00,13.2,13.21,13.19,13.2,194510.0,9.2665,9.2735,9.2594,9.2665,194510.0
2017-07-27 11:55:00,13.2,13.2,13.17,13.18,192941.0,9.2665,9.2665,9.2454,9.2524,192941.0
2017-07-27 12:00:00,13.17,13.21,13.17,13.2,187057.0,9.2454,9.2735,9.2454,9.2665,187057.0
2017-07-27 12:05:00,13.2,13.2,13.18,13.2,80551.0,9.2665,9.2665,9.2524,9.2665,80551.0
2017-07-27 12:10:00,13.2,13.2,13.19,13.2,104128.0,9.2665,9.2665,9.2594,9.2665,104128.0
2017-07-27 12:15:00,13.2,13.2,13.19,13.2,17770.0,9.2665,9.2665,9.2594,9.2665,17770.0
2017-07-27 12:20:00,13.2,13.21,13.19,13.19,232785.0,9.2665,9.2735,9.2594,9.2594,232785.0
2017-07-27 12:25:00,13.2,13.2,13.18,13.19,248156.0,9.2665,9.2665,9.2524,9.2594,248156.0
2017-07-27 12:30:00,13.18,13.19,13.17,13.17,26800.0,9.2524,9.2594,9.2454,9.2454,26800.0
2017-07-27 12:35:00,13.17,13.18,13.16,13.16,44503.0,9.2454,9.2524,9.2384,9.2384,44503.0
2017-07-27 12:40:00,13.16,13.18,13.15,13.17,103973.0,9.2384,9.2524,9.2314,9.2454,103973.0
2017-07-27 12:45:00,13.18,13.18,13.17,13.17,16922.0,9.2524,9.2524,9.2454,9.2454,16922.0
2017-07-27 12:50:00,13.17,13.18,13.15,13.15,50560.0,9.2454,9.2524,9.2314,9.2314,50560.0
2017-07-27 12:55:00,13.15,13.17,13.14,13.15,66391.0,9.2314,9.2454,9.2243,9.2314,66391.0
2017-07-27 13:00:00,13.15,13.16,13.13,13.15,112360.0,9.2314,9.2384,9.2173,9.2314,112360.0
2017-07-27 13:05:00,13.15,13.19,13.14,13.17,99113.0,9.2314,9.2594,9.2243,9.2454,99113.0
2017-07-27 13:10:00,13.18,13.19,13.16,13.17,102102.0,9.2524,9.2594,9.2384,9.2454,102102.0
2017-07-27 13:15:00,13.17,13.17,13.14,13.15,67760.0,9.2454,9.2454,9.2243,9.2314,67760.0
2017-07-27 13:20:00,13.15,13.16,13.13,13.13,152050.0,9.2314,9.2384,9.2173,9.2173,152050.0
2017-07-27 13:25:00,13.13,13.14,13.09,13.11,127702.0,9.2173,9.2243,9.1892,9.2033,127702.0
2017-07-27 13:30:00,13.11,13.11,13.07,13.08,83300.0,9.2033,9.2033,9.1752,9.1822,83300.0
2017-07-27 13:35:00,13.07,13.1,13.06,13.09,151145.0,9.1752,9.1963,9.1682,9.1892,151145.0
2017-07-27 13:40:00,13.09,13.14,13.08,13.13,143923.0,9.1892,9.2243,9.1822,9.2173,143923.0
2017-07-27 13:45:00,13.13,13.15,13.11,13.13,182214.0,9.2173,9.2314,9.2033,9.2173,182214.0
2017-07-27 13:50:00,13.13,13.15,13.09,13.1,155083.0,9.2173,9.2314,9.1892,9.1963,155083.0
2017-07-27 13:55:00,13.1,13.12,13.07,13.09,82749.0,9.1963,9.2103,9.1752,9.1892,82749.0
2017-07-27 14:00:00,13.09,13.11,13.08,13.1,94765.0,9.1892,9.2033,9.1822,9.1963,94765.0
2017-07-27 14:05:00,13.11,13.13,13.1,13.12,75245.0,9.2033,9.2173,9.1963,9.2103,75245.0
2017-07-27 14:10:00,13.11,13.12,13.1,13.1,60197.0,9.2033,9.2103,9.1963,9.1963,60197.0
2017-07-27 14:15:00,13.09,13.12,13.09,13.12,73058.0,9.1892,9.2103,9.1892,9.2103,73058.0
2017-07-27 14:20:00,13.11,13.13,13.11,13.11,44789.0,9.2033,9.2173,9.2033,9.2033,44789.0
2017-07-27 14:25:00,13.11,13.12,13.08,13.09,85296.0,9.2033,9.2103,9.1822,9.1892,85296.0
2017-07-27 14:30:00,13.08,13.1,13.07,13.07,115260.0,9.1822,9.1963,9.1752,9.1752,115260.0
2017-07-27 14:35:00,13.08,13.1,13.07,13.09,91807.0,9.1822,9.1963,9.1752,9.1892,91807.0
2017-07-27 14:40:00,13.08,13.09,13.07,13.08,99989.0,9.1822,9.1892,9.1752,9.1822,99989.0
2017-07-27 14:45:00,13.08,13.08,13.06,13.07,79510.0,9.1822,9.1822,9.1682,9.1752,79510.0
2017-07-27 14:50:00,13.07,13.09,13.06,13.09,69119.0,9.1752,9.1892,9.1682,9.1892,69119.0
2017-07-27 14:55:00,13.08,13.12,13.08,13.11,164734.0,9.1822,9.2103,9.1822,9.2033,164734.0
2017-07-27 15:00:00,13.12,13.12,13.08,13.09,173625.0,9.2103,9.2103,9.1822,9.1892,173625.0
2017-07-27 15:05:00,13.09,13.11,13.08,13.11,94505.0,9.1892,9.2033,9.1822,9.2033,94505.0
2017-07-27 15:10:00,13.1,13.12,13.09,13.12,60056.0,9.1963,9.2103,9.1892,9.2103,60056.0
2017-07-27 15:15:00,13.12,13.13,13.1,13.11,321449.0,9.2103,9.2173,9.1963,9.2033,321449.0
2017-07-27 15:20:00,13.11,13.14,13.1,13.13,189171.0,9.2033,9.2243,9.1963,9.2173,189171.0
2017-07-27 15:25:00,13.13,13.16,13.13,13.15,215587.0,9.2173,9.2384,9.2173,9.2314,215587.0
2017-07-27 15:30:00,13.15,13.15,13.14,13.15,126673.0,9.2314,9.2314,9.2243,9.2314,126673.0
2017-07-27 15:35:00,13.15,13.16,13.14,13.15,270627.0,9.2314,9.2384,9.2243,9.2314,270627.0
2017-07-27 15:40:00,13.15,13.15,13.13,13.14,133918.0,9.2314,9.2314,9.2173,9.2243,133918.0
2017-07-27 15:45:00,13.13,13.14,13.13,13.14,80370.0,9.2173,9.2243,9.2173,9.2243,80370.0
2017-07-27 15:50:00,13.13,13.14,13.13,13.13,225117.0,9.2173,9.2243,9.2173,9.2173,225117.0
2017-07-27 15:55:00,13.13,13.15,13.12,13.13,1193361.0,9.2173,9.2314,9.2103,9.2173,1193361.0
2017-07-28 09:30:00,13.09,13.2,13.09,13.14,187885.0,9.1892,9.2665,9.1892,9.2243,187885.0
2017-07-28 09:35:00,13.14,13.16,13.1,13.14,123939.0,9.2243,9.2384,9.1963,9.2243,123939.0
2017-07-28 09:40:00,13.14,13.14,13.09,13.11,201950.0,9.2243,9.2243,9.1892,9.2033,201950.0
2017-07-28 09:45:00,13.11,13.13,13.09,13.1,59305.0,9.2033,9.2173,9.1892,9.1963,59305.0
2017-07-28 09:50:00,13.1,13.1,13.07,13.08,87187.0,9.1963,9.1963,9.1752,9.1822,87187.0
2017-07-28 09:55:00,13.07,13.08,13.04,13.06,241956.0,9.1752,9.1822,9.1541,9.1682,241956.0
2017-07-28 10:00:00,13.06,13.09,13.06,13.07,172219.0,9.1682,9.1892,9.1682,9.1752,172219.0
2017-07-28 10:05:00,13.08,13.09,13.05,13.06,102531.0,9.1822,9.1892,9.1612,9.1682,102531.0
2017-07-28 10:10:00,13.05,13.05,13.02,13.03,86892.0,9.1612,9.1612,9.1401,9.1471,86892.0
2017-07-28 10:15:00,13.03,13.05,13.02,13.04,74045.0,9.1471,9.1612,9.1401,9.1541,74045.0
2017-07-28 10:20:00,13.04,13.05,13.02,13.04,112468.0,9.1541,9.1612,9.1401,9.1541,112468.0
2017-07-28 10:25:00,13.05,13.06,13.03,13.06,100637.0,9.1612,9.1682,9.1471,9.1682,100637.0
2017-07-28 10:30:00,13.06,13.1,13.06,13.08,47814.0,9.1682,9.1963,9.1682,9.1822,47814.0
2017-07-28 10:35:00,13.08,13.12,13.08,13.1,88883.0,9.1822,9.2103,9.1822,9.1963,88883.0
2017-07-28 10:40:00,13.1,13.12,13.09,13.11,116989.0,9.1963,9.2103,9.1892,9.2033,116989.0
2017-07-28 10:45:00,13.12,13.12,13.09,13.11,112365.0,9.2103,9.2103,9.1892,9.2033,112365.0
2017-07-28 10:50:00,13.1,13.1,13.08,13.1,77834.0,9.1963,9.1963,9.1822,9.1963,77834.0
2017-07-28 10:55:00,13.1,13.12,13.09,13.11,100859.0,9.1963,9.2103,9.1892,9.2033,100859.0
2017-07-28 11:00:00,13.11,13.14,13.11,13.13,56837.0,9.2033,9.2243,9.2033,9.2173,56837.0
2017-07-28 11:05:00,13.13,13.14,13.1,13.14,89386.0,9.2173,9.2243,9.1963,9.2243,89386.0
2017-07-28 11:10:00,13.13,13.15,13.12,13.13,73789.0,9.2173,9.2314,9.2103,9.2173,73789.0
2017-07-28 11:15:00,13.13,13.15,13.13,13.14,91744.0,9.2173,9.2314,9.2173,9.2243,91744.0
2017-07-28 11:20:00,13.13,13.14,13.11,13.12,125761.0,9.2173,9.2243,9.2033,9.2103,125761.0
2017-07-28 11:25:00,13.12,13.12,13.08,13.09,94272.0,9.2103,9.2103,9.1822,9.1892,94272.0
2017-07-28 11:30:00,13.09,13.09,13.07,13.09,60988.0,9.1892,9.1892,9.1752,9.1892,60988.0
2017-07-28 11:35:00,13.09,13.11,13.08,13.1,47025.0,9.1892,9.2033,9.1822,9.1963,47025.0
2017-07-28 11:40:00,13.1,13.11,13.09,13.09,34005.0,9.1963,9.2033,9.1892,9.1892,34005.0
2017-07-28 11:45:00,13.1,13.11,13.09,13.1,85850.0,9.1963,9.2033,9.1892,9.1963,85850.0
2017-07-28 11:50:00,13.09,13.11,13.09,13.1,45918.0,9.1892,9.2033,9.1892,9.1963,45918.0
2017-07-28 11:55:00,13.1,13.11,13.09,13.09,32825.0,9.1963,9.2033,9.1892,9.1892,32825.0
2017-07-28 12:00:00,13.1,13.11,13.09,13.11,29833.0,9.1963,9.2033,9.1892,9.2033,29833.0
2017-07-28 12:05:00,13.11,13.12,13.11,13.12,21752.0,9.2033,9.2103,9.2033,9.2103,21752.0
2017-07-28 12:10:00,13.12,13.14,13.11,13.13,121131.0,9.2103,9.2243,9.2033,9.2173,121131.0
2017-07-28 12:15:00,13.13,13.15,13.13,13.14,46880.0,9.2173,9.2314,9.2173,9.2243,46880.0
2017-07-28 12:20:00,13.14,13.15,13.13,13.13,30432.0,9.2243,9.2314,9.2173,9.2173,30432.0
2017-07-28 12:25:00,13.13,13.14,13.12,13.13,61842.0,9.2173,9.2243,9.2103,9.2173,61842.0
2017-07-28 12:30:00,13.13,13.14,13.13,13.13,3209.0,9.2173,9.2243,9.2173,9.2173,3209.0
2017-07-28 12:35:00,13.13,13.17,13.13,13.17,293982.0,9.2173,9.2454,9.2173,9.2454,293982.0
2017-07-28 12:40:00,13.17,13.17,13.16,13.17,40459.0,9.2454,9.2454,9.2384,9.2454,40459.0
2017-07-28 12:45:00,13.17,13.17,13.16,13.16,18428.0,9.2454,9.2454,9.2384,9.2384,18428.0
2017-07-28 12:50:00,13.17,13.17,13.16,13.17,27087.0,9.2454,9.2454,9.2384,9.2454,27087.0
2017-07-28 12:55:00,13.17,13.17,13.15,13.16,90945.0,9.2454,9.2454,9.2314,9.2384,90945.0
2017-07-28 13:00:00,13.16,13.16,13.15,13.15,12375.0,9.2384,9.2384,9.2314,9.2314,12375.0
2017-07-28 13:05:00,13.15,13.16,13.14,13.16,67572.0,9.2314,9.2384,9.2243,9.2384,67572.0
2017-07-28 13:10:00,13.16,13.17,13.15,13.16,85289.0,9.2384,9.2454,9.2314,9.2384,85289.0
2017-07-28 13:15:00,13.15,13.15,13.14,13.14,29277.0,9.2314,9.2314,9.2243,9.2243,29277.0
2017-07-28 13:20:00,13.14,13.14,13.13,13.13,38400.0,9.2243,9.2243,9.2173,9.2173,38400.0
2017-07-28 13:25:00,13.13,13.14,13.12,13.13,116314.0,9.2173,9.2243,9.2103,9.2173,116314.0
2017-07-28 13:30:00,13.12,13.15,13.12,13.14,89436.0,9.2103,9.2314,9.2103,9.2243,89436.0
2017-07-28 13:35:00,13.14,13.15,13.13,13.14,53164.0,9.2243,9.2314,9.2173,9.2243,53164.0
2017-07-28 13:40:00,13.14,13.15,13.14,13.14,5894.0,9.2243,9.2314,9.2243,9.2243,5894.0
2017-07-28 13:45:00,13.14,13.15,13.14,13.15,46674.0,9.2243,9.2314,9.2243,9.2314,46674.0
2017-07-28 13:50:00,13.14,13.16,13.14,13.16,40006.0,9.2243,9.2384,9.2243,9.2384,40006.0
2017-07-28 13:55:00,13.15,13.17,13.14,13.17,148267.0,9.2314,9.2454,9.2243,9.2454,148267.0
2017-07-28 14:00:00,13.17,13.17,13.16,13.16,7790.0,9.2454,9.2454,9.2384,9.2384,7790.0
2017-07-28 14:05:00,13.17,13.19,13.16,13.18,119241.0,9.2454,9.2594,9.2384,9.2524,119241.0
2017-07-28 14:10:00,13.19,13.19,13.17,13.18,137980.0,9.2594,9.2594,9.2454,9.2524,137980.0
2017-07-28 14:15:00,13.18,13.18,13.17,13.18,15541.0,9.2524,9.2524,9.2454,9.2524,15541.0
2017-07-28 14:20:00,13.18,13.19,13.17,13.19,38179.0,9.2524,9.2594,9.2454,9.2594,38179.0
2017-07-28 14:25:00,13.19,13.2,13.18,13.2,116659.0,9.2594,9.2665,9.2524,9.2665,116659.0
2017-07-28 14:30:00,13.2,13.21,13.19,13.21,52922.0,9.2665,9.2735,9.2594,9.2735,52922.0
2017-07-28 14:35:00,13.2,13.21,13.19,13.21,73308.0,9.2665,9.2735,9.2594,9.2735,73308.0
2017-07-28 14:40:00,13.21,13.22,13.19,13.2,90018.0,9.2735,9.2805,9.2594,9.2665,90018.0
2017-07-28 14:45:00,13.2,13.2,13.19,13.2,30223.0,9.2665,9.2665,9.2594,9.2665,30223.0
2017-07-28 14:50:00,13.2,13.21,13.19,13.21,58212.0,9.2665,9.2735,9.2594,9.2735,58212.0
2017-07-28 14:55:00,13.21,13.22,13.2,13.2,57202.0,9.2735,9.2805,9.2665,9.2665,57202.0
2017-07-28 15:00:00,13.2,13.21,13.19,13.2,57298.0,9.2665,9.2735,9.2594,9.2665,57298.0
2017-07-28 15:05:00,13.19,13.21,13.19,13.21,101180.0,9.2594,9.2735,9.2594,9.2735,101180.0
2017-07-28 15:10:00,13.21,13.21,13.19,13.2,48191.0,9.2735,9.2735,9.2594,9.2665,48191.0
2017-07-28 15:15:00,13.2,13.2,13.18,13.2,113383.0,9.2665,9.2665,9.2524,9.2665,113383.0
2017-07-28 15:20:00,13.2,13.2,13.18,13.2,72428.0,9.2665,9.2665,9.2524,9.2665,72428.0
2017-07-28 15:25:00,13.2,13.2,13.18,13.18,39909.0,9.2665,9.2665,9.2524,9.2524,39909.0
2017-07-28 15:30:00,13.19,13.2,13.18,13.19,97431.0,9.2594,9.2665,9.2524,9.2594,97431.0
2017-07-28 15:35:00,13.19,13.2,13.18,13.18,52822.0,9.2594,9.2665,9.2524,9.2524,52822.0
2017-07-28 15:40:00,13.18,13.2,13.18,13.2,133469.0,9.2524,9.2665,9.2524,9.2665,133469.0
2017-07-28 15:45:00,13.2,13.2,13.19,13.2,79582.0,9.2665,9.2665,9.2594,9.2665,79582.0
2017-07-28 15:50:00,13.19,13.2,13.19,13.2,110716.0,9.2594,9.2665,9.2594,9.2665,110716.0
2017-07-28 15:55:00,13.2,13.2,13.17,13.18,425232.0,9.2665,9.2665,9.2454,9.2524,425232.0
2017-07-31 09:30:00,13.2,13.23,13.19,13.22,96367.0,9.2665,9.2875,9.2594,9.2805,96367.0
2017-07-31 09:35:00,13.21,13.26,13.19,13.26,164559.0,9.2735,9.3086,9.2594,9.3086,164559.0
2017-07-31 09:40:00,13.25,13.28,13.22,13.26,100568.0,9.3016,9.3226,9.2805,9.3086,100568.0
2017-07-31 09:45:00,13.25,13.28,13.23,13.23,83609.0,9.3016,9.3226,9.2875,9.2875,83609.0
2017-07-31 09:50:00,13.24,13.25,13.22,13.24,78733.0,9.2945,9.3016,9.2805,9.2945,78733.0
2017-07-31 09:55:00,13.24,13.24,13.21,13.24,66875.0,9.2945,9.2945,9.2735,9.2945,66875.0
2017-07-31 10:00:00,13.24,13.25,13.23,13.25,75597.0,9.2945,9.3016,9.2875,9.3016,75597.0
2017-07-31 10:05:00,13.25,13.25,13.23,13.25,77145.0,9.3016,9.3016,9.2875,9.3016,77145.0
2017-07-31 10:10:00,13.25,13.26,13.24,13.26,93480.0,9.3016,9.3086,9.2945,9.3086,93480.0
2017-07-31 10:15:00,13.26,13.28,13.25,13.27,80832.0,9.3086,9.3226,9.3016,9.3156,80832.0
2017-07-31 10:20:00,13.27,13.29,13.25,13.28,157101.0,9.3156,9.3296,9.3016,9.3226,157101.0
2017-07-31 10:25:00,13.29,13.3,13.27,13.28,113678.0,9.3296,9.3367,9.3156,9.3226,113678.0
2017-07-31 10:30:00,13.29,13.29,13.26,13.27,129673.0,9.3296,9.3296,9.3086,9.3156,129673.0
2017-07-31 10:35:00,13.27,13.28,13.25,13.27,136535.0,9.3156,9.3226,9.3016,9.3156,136535.0
2017-07-31 10:40:00,13.27,13.27,13.25,13.27,125302.0,9.3156,9.3156,9.3016,9.3156,125302.0
2017-07-31 10:45:00,13.27,13.29,13.26,13.27,76156.0,9.3156,9.3296,9.3086,9.3156,76156.0
2017-07-31 10:50:00,13.27,13.27,13.25,13.26,54538.0,9.3156,9.3156,9.3016,9.3086,54538.0
2017-07-31 10:55:00,13.27,13.27,13.25,13.27,145769.0,9.3156,9.3156,9.3016,9.3156,145769.0
2017-07-31 11:00:00,13.27,13.28,13.24,13.26,341739.0,9.3156,9.3226,9.2945,9.3086,341739.0
2017-07-31 11:05:00,13.26,13.28,13.25,13.26,59941.0,9.3086,9.3226,9.3016,9.3086,59941.0
2017-07-31 11:10:00,13.27,13.28,13.26,13.28,243728.0,9.3156,9.3226,9.3086,9.3226,243728.0
2017-07-31 11:15:00,13.27,13.3,13.27,13.3,145071.0,9.3156,9.3367,9.3156,9.3367,145071.0
2017-07-31 11:20:00,13.3,13.32,13.29,13.31,68173.0,9.3367,9.3507,9.3296,9.3437,68173.0
2017-07-31 11:25:00,13.32,13.32,13.31,13.32,18999.0,9.3507,9.3507,9.3437,9.3507,18999.0
2017-07-31 11:30:00,13.32,13.32,13.3,13.32,137642.0,9.3507,9.3507,9.3367,9.3507,137642.0
2017-07-31 11:35:00,13.32,13.34,13.3,13.32,174666.0,9.3507,9.3647,9.3367,9.3507,174666.0
2017-07-31 11:40:00,13.31,13.32,13.29,13.29,83055.0,9.3437,9.3507,9.3296,9.3296,83055.0
2017-07-31 11:45:00,13.29,13.3,13.29,13.29,22273.0,9.3296,9.3367,9.3296,9.3296,22273.0
2017-07-31 11:50:00,13.29,13.3,13.27,13.28,79296.0,9.3296,9.3367,9.3156,9.3226,79296.0
2017-07-31 11:55:00,13.28,13.29,13.28,13.29,18771.0,9.3226,9.3296,9.3226,9.3296,18771.0
2017-07-31 12:00:00,13.28,13.29,13.27,13.27,66136.0,9.3226,9.3296,9.3156,9.3156,66136.0
2017-07-31 12:05:00,13.27,13.28,13.26,13.27,76894.0,9.3156,9.3226,9.3086,9.3156,76894.0
2017-07-31 12:10:00,13.28,13.29,13.27,13.28,67346.0,9.3226,9.3296,9.3156,9.3226,67346.0
2017-07-31 12:15:00,13.28,13.3,13.27,13.3,53255.0,9.3226,9.3367,9.3156,9.3367,53255.0
2017-07-31 12:20:00,13.29,13.3,13.29,13.29,15599.0,9.3296,9.3367,9.3296,9.3296,15599.0
2017-07-31 12:25:00,13.29,13.3,13.28,13.29,64606.0,9.3296,9.3367,9.3226,9.3296,64606.0
2017-07-31 12:30:00,13.29,13.3,13.29,13.29,27353.0,9.3296,9.3367,9.3296,9.3296,27353.0
2017-07-31 12:35:00,13.29,13.3,13.29,13.29,10235.0,9.3296,9.3367,9.3296,9.3296,10235.0
2017-07-31 12:40:00,13.29,13.3,13.29,13.29,8950.0,9.3296,9.3367,9.3296,9.3296,8950.0
2017-07-31 12:45:00,13.29,13.31,13.29,13.3,106321.0,9.3296,9.3437,9.3296,9.3367,106321.0
2017-07-31 12:50:00,13.3,13.31,13.29,13.31,48509.0,9.3367,9.3437,9.3296,9.3437,48509.0
2017-07-31 12:55:00,13.31,13.31,13.3,13.31,5737.0,9.3437,9.3437,9.3367,9.3437,5737.0
2017-07-31 13:00:00,13.31,13.34,13.3,13.32,84272.0,9.3437,9.3647,9.3367,9.3507,84272.0
2017-07-31 13:05:00,13.33,13.35,13.32,13.34,119431.0,9.3577,9.3718,9.3507,9.3647,119431.0
2017-07-31 13:10:00,13.34,13.34,13.33,13.33,35277.0,9.3647,9.3647,9.3577,9.3577,35277.0
2017-07-31 13:15:00,13.34,13.35,13.33,13.34,26211.0,9.3647,9.3718,9.3577,9.3647,26211.0
2017-07-31 13:20:00,13.34,13.36,13.34,13.36,38773.0,9.3647,9.3788,9.3647,9.3788,38773.0
2017-07-31 13:25:00,13.36,13.36,13.34,13.35,52248.0,9.3788,9.3788,9.3647,9.3718,52248.0
2017-07-31 13:30:00,13.35,13.36,13.34,13.36,25631.0,9.3718,9.3788,9.3647,9.3788,25631.0
2017-07-31 13:35:00,13.36,13.37,13.35,13.37,31191.0,9.3788,9.3858,9.3718,9.3858,31191.0
2017-07-31 13:40:00,13.37,13.37,13.35,13.35,107318.0,9.3858,9.3858,9.3718,9.3718,107318.0
2017-07-31 13:45:00,13.35,13.36,13.34,13.35,70519.0,9.3718,9.3788,9.3647,9.3718,70519.0
2017-07-31 13:50:00,13.36,13.36,13.34,13.35,42452.0,9.3788,9.3788,9.3647,9.3718,42452.0
2017-07-31 13:55:00,13.35,13.36,13.34,13.34,118873.0,9.3718,9.3788,9.3647,9.3647,118873.0
2017-07-31 14:00:00,13.34,13.35,13.33,13.33,23679.0,9.3647,9.3718,9.3577,9.3577,23679.0
2017-07-31 14:05:00,13.33,13.34,13.32,13.32,56917.0,9.3577,9.3647,9.3507,9.3507,56917.0
2017-07-31 14:10:00,13.32,13.33,13.29,13.29,56983.0,9.3507,9.3577,9.3296,9.3296,56983.0
2017-07-31 14:15:00,13.29,13.3,13.29,13.3,19196.0,9.3296,9.3367,9.3296,9.3367,19196.0
2017-07-31 14:20:00,13.29,13.32,13.29,13.31,110232.0,9.3296,9.3507,9.3296,9.3437,110232.0
2017-07-31 14:25:00,13.31,13.32,13.31,13.32,12617.0,9.3437,9.3507,9.3437,9.3507,12617.0
2017-07-31 14:30:00,13.31,13.31,13.28,13.29,124880.0,9.3437,9.3437,9.3226,9.3296,124880.0
2017-07-31 14:35:00,13.28,13.29,13.27,13.28,25325.0,9.3226,9.3296,9.3156,9.3226,25325.0
2017-07-31 14:40:00,13.28,13.28,13.27,13.28,17777.0,9.3226,9.3226,9.3156,9.3226,17777.0
2017-07-31 14:45:00,13.28,13.29,13.27,13.28,63846.0,9.3226,9.3296,9.3156,9.3226,63846.0
2017-07-31 14:50:00,13.28,13.28,13.26,13.27,56910.0,9.3226,9.3226,9.3086,9.3156,56910.0
2017-07-31 14:55:00,13.27,13.27,13.26,13.27,54881.0,9.3156,9.3156,9.3086,9.3156,54881.0
2017-07-31 15:00:00,13.26,13.27,13.25,13.26,32832.0,9.3086,9.3156,9.3016,9.3086,32832.0
2017-07-31 15:05:00,13.26,13.27,13.25,13.26,44287.0,9.3086,9.3156,9.3016,9.3086,44287.0
2017-07-31 15:10:00,13.27,13.28,13.26,13.28,41832.0,9.3156,9.3226,9.3086,9.3226,41832.0
2017-07-31 15:15:00,13.28,13.28,13.27,13.28,18808.0,9.3226,9.3226,9.3156,9.3226,18808.0
2017-07-31 15:20:00,13.27,13.3,13.27,13.3,73502.0,9.3156,9.3367,9.3156,9.3367,73502.0
2017-07-31 15:25:00,13.29,13.3,13.28,13.29,96161.0,9.3296,9.3367,9.3226,9.3296,96161.0
2017-07-31 15:30:00,13.29,13.3,13.28,13.29,144353.0,9.3296,9.3367,9.3226,9.3296,144353.0
2017-07-31 15:35:00,13.29,13.31,13.28,13.31,148283.0,9.3296,9.3437,9.3226,9.3437,148283.0
2017-07-31 15:40:00,13.31,13.31,13.29,13.29,72143.0,9.3437,9.3437,9.3296,9.3296,72143.0
2017-07-31 15:45:00,13.29,13.3,13.29,13.29,115702.0,9.3296,9.3367,9.3296,9.3296,115702.0
2017-07-31 15:50:00,13.29,13.29,13.26,13.27,203563.0,9.3296,9.3296,9.3086,9.3156,203563.0
2017-07-31 15:55:00,13.27,13.27,13.25,13.26,461648.0,9.3156,9.3156,9.3016,9.3086,461648.0
2017-08-01 09:30:00,13.34,13.35,13.25,13.29,202289.0,9.3647,9.3718,9.3016,9.3296,202289.0
2017-08-01 09:35:00,13.29,13.31,13.24,13.26,203071.0,9.3296,9.3437,9.2945,9.3086,203071.0
2017-08-01 09:40:00,13.26,13.32,13.24,13.32,200157.0,9.3086,9.3507,9.2945,9.3507,200157.0
2017-08-01 09:45:00,13.32,13.37,13.31,13.35,139636.0,9.3507,9.3858,9.3437,9.3718,139636.0
2017-08-01 09:50:00,13.35,13.36,13.33,13.35,157473.0,9.3718,9.3788,9.3577,9.3718,157473.0
2017-08-01 09:55:00,13.35,13.36,13.31,13.33,80034.0,9.3718,9.3788,9.3437,9.3577,80034.0
2017-08-01 10:00:00,13.33,13.36,13.3,13.33,205798.0,9.3577,9.3788,9.3367,9.3577,205798.0
2017-08-01 10:05:00,13.33,13.34,13.31,13.33,69055.0,9.3577,9.3647,9.3437,9.3577,69055.0
2017-08-01 10:10:00,13.33,13.35,13.31,13.33,76048.0,9.3577,9.3718,9.3437,9.3577,76048.0
2017-08-01 10:15:00,13.33,13.33,13.28,13.3,89532.0,9.3577,9.3577,9.3226,9.3367,89532.0
2017-08-01 10:20:00,13.3,13.3,13.26,13.26,155882.0,9.3367,9.3367,9.3086,9.3086,155882.0
2017-08-01 10:25:00,13.26,13.27,13.25,13.27,67768.0,9.3086,9.3156,9.3016,9.3156,67768.0
2017-08-01 10:30:00,13.26,13.28,13.25,13.27,272859.0,9.3086,9.3226,9.3016,9.3156,272859.0
2017-08-01 10:35:00,13.27,13.27,13.26,13.27,50125.0,9.3156,9.3156,9.3086,9.3156,50125.0
2017-08-01 10:40:00,13.26,13.26,13.24,13.26,145194.0,9.3086,9.3086,9.2945,9.3086,145194.0
2017-08-01 10:45:00,13.26,13.28,13.24,13.26,165698.0,9.3086,9.3226,9.2945,9.3086,165698.0
2017-08-01 10:50:00,13.26,13.27,13.24,13.26,80167.0,9.3086,9.3156,9.2945,9.3086,80167.0
2017-08-01 10:55:00,13.26,13.28,13.25,13.28,105878.0,9.3086,9.3226,9.3016,9.3226,105878.0
2017-08-01 11:00:00,13.28,13.31,13.27,13.29,168119.0,9.3226,9.3437,9.3156,9.3296,168119.0
2017-08-01 11:05:00,13.29,13.31,13.28,13.29,58358.0,9.3296,9.3437,9.3226,9.3296,58358.0
2017-08-01 11:10:00,13.29,13.3,13.27,13.28,70812.0,9.3296,9.3367,9.3156,9.3226,70812.0
2017-08-01 11:15:00,13.29,13.29,13.25,13.25,130591.0,9.3296,9.3296,9.3016,9.3016,130591.0
2017-08-01 11:20:00,13.25,13.27,13.25,13.27,126316.0,9.3016,9.3156,9.3016,9.3156,126316.0
2017-08-01 11:25:00,13.27,13.27,13.25,13.25,148604.0,9.3156,9.3156,9.3016,9.3016,148604.0
2017-08-01 11:30:00,13.26,13.28,13.25,13.27,65877.0,9.3086,9.3226,9.3016,9.3156,65877.0
2017-08-01 11:35:00,13.28,13.29,13.27,13.29,82790.0,9.3226,9.3296,9.3156,9.3296,82790.0
2017-08-01 11:40:00,13.29,13.33,13.28,13.33,72091.0,9.3296,9.3577,9.3226,9.3577,72091.0
2017-08-01 11:45:00,13.33,13.33,13.31,13.32,66073.0,9.3577,9.3577,9.3437,9.3507,66073.0
2017-08-01 11:50:00,13.33,13.33,13.3,13.31,32282.0,9.3577,9.3577,9.3367,9.3437,32282.0
2017-08-01 11:55:00,13.31,13.31,13.3,13.31,18828.0,9.3437,9.3437,9.3367,9.3437,18828.0
2017-08-01 12:00:00,13.31,13.31,13.29,13.29,77345.0,9.3437,9.3437,9.3296,9.3296,77345.0
2017-08-01 12:05:00,13.3,13.31,13.29,13.3,42580.0,9.3367,9.3437,9.3296,9.3367,42580.0
2017-08-01 12:10:00,13.3,13.31,13.29,13.31,42681.0,9.3367,9.3437,9.3296,9.3437,42681.0
2017-08-01 12:15:00,13.31,13.33,13.3,13.31,74421.0,9.3437,9.3577,9.3367,9.3437,74421.0
2017-08-01 12:20:00,13.32,13.32,13.31,13.32,20065.0,9.3507,9.3507,9.3437,9.3507,20065.0
2017-08-01 12:25:00,13.32,13.32,13.3,13.31,89357.0,9.3507,9.3507,9.3367,9.3437,89357.0
2017-08-01 12:30:00,13.31,13.32,13.3,13.31,41046.0,9.3437,9.3507,9.3367,9.3437,41046.0
2017-08-01 12:35:00,13.31,13.31,13.3,13.31,14300.0,9.3437,9.3437,9.3367,9.3437,14300.0
2017-08-01 12:40:00,13.31,13.32,13.3,13.32,34948.0,9.3437,9.3507,9.3367,9.3507,34948.0
2017-08-01 12:45:00,13.32,13.32,13.3,13.32,65736.0,9.3507,9.3507,9.3367,9.3507,65736.0
2017-08-01 12:50:00,13.32,13.33,13.3,13.31,80531.0,9.3507,9.3577,9.3367,9.3437,80531.0
2017-08-01 12:55:00,13.31,13.32,13.3,13.32,34133.0,9.3437,9.3507,9.3367,9.3507,34133.0
2017-08-01 13:00:00,13.32,13.32,13.3,13.31,65241.0,9.3507,9.3507,9.3367,9.3437,65241.0
2017-08-01 13:05:00,13.32,13.34,13.31,13.33,49202.0,9.3507,9.3647,9.3437,9.3577,49202.0
2017-08-01 13:10:00,13.34,13.34,13.33,13.34,20347.0,9.3647,9.3647,9.3577,9.3647,20347.0
2017-08-01 13:15:00,13.34,13.34,13.32,13.33,43605.0,9.3647,9.3647,9.3507,9.3577,43605.0
2017-08-01 13:20:00,13.32,13.34,13.32,13.33,56294.0,9.3507,9.3647,9.3507,9.3577,56294.0
2017-08-01 13:25:00,13.32,13.32,13.29,13.3,294400.0,9.3507,9.3507,9.3296,9.3367,294400.0
2017-08-01 13:30:00,13.29,13.29,13.26,13.28,197298.0,9.3296,9.3296,9.3086,9.3226,197298.0
2017-08-01 13:35:00,13.28,13.28,13.27,13.28,25476.0,9.3226,9.3226,9.3156,9.3226,25476.0
2017-08-01 13:40:00,13.28,13.29,13.27,13.29,37075.0,9.3226,9.3296,9.3156,9.3296,37075.0
2017-08-01 13:45:00,13.29,13.29,13.27,13.28,75236.0,9.3296,9.3296,9.3156,9.3226,75236.0
2017-08-01 13:50:00,13.27,13.28,13.26,13.27,58602.0,9.3156,9.3226,9.3086,9.3156,58602.0
2017-08-01 13:55:00,13.27,13.28,13.26,13.28,105958.0,9.3156,9.3226,9.3086,9.3226,105958.0
2017-08-01 14:00:00,13.28,13.29,13.27,13.29,42260.0,9.3226,9.3296,9.3156,9.3296,42260.0
2017-08-01 14:05:00,13.28,13.29,13.28,13.29,19926.0,9.3226,9.3296,9.3226,9.3296,19926.0
2017-08-01 14:10:00,13.29,13.3,13.28,13.3,62875.0,9.3296,9.3367,9.3226,9.3367,62875.0
2017-08-01 14:15:00,13.29,13.3,13.29,13.29,8800.0,9.3296,9.3367,9.3296,9.3296,8800.0
2017-08-01 14:20:00,13.3,13.3,13.29,13.29,32718.0,9.3367,9.3367,9.3296,9.3296,32718.0
2017-08-01 14:25:00,13.29,13.31,13.29,13.31,46720.0,9.3296,9.3437,9.3296,9.3437,46720.0
2017-08-01 14:30:00,13.31,13.31,13.3,13.31,31416.0,9.3437,9.3437,9.3367,9.3437,31416.0
2017-08-01 14:35:00,13.31,13.31,13.3,13.31,29816.0,9.3437,9.3437,9.3367,9.3437,29816.0
2017-08-01 14:40:00,13.31,13.31,13.27,13.28,256907.0,9.3437,9.3437,9.3156,9.3226,256907.0
2017-08-01 14:45:00,13.29,13.29,13.27,13.28,62383.0,9.3296,9.3296,9.3156,9.3226,62383.0
2017-08-01 14:50:00,13.28,13.3,13.27,13.29,92427.0,9.3226,9.3367,9.3156,9.3296,92427.0
2017-08-01 14:55:00,13.29,13.31,13.29,13.31,91127.0,9.3296,9.3437,9.3296,9.3437,91127.0
2017-08-01 15:00:00,13.31,13.31,13.28,13.29,61776.0,9.3437,9.3437,9.3226,9.3296,61776.0
2017-08-01 15:05:00,13.29,13.3,13.27,13.29,194949.0,9.3296,9.3367,9.3156,9.3296,194949.0
2017-08-01 15:10:00,13.29,13.3,13.28,13.3,47135.0,9.3296,9.3367,9.3226,9.3367,47135.0
2017-08-01 15:15:00,13.29,13.3,13.29,13.29,39308.0,9.3296,9.3367,9.3296,9.3296,39308.0
2017-08-01 15:20:00,13.29,13.3,13.27,13.27,73056.0,9.3296,9.3367,9.3156,9.3156,73056.0
2017-08-01 15:25:00,13.27,13.28,13.25,13.27,201131.0,9.3156,9.3226,9.3016,9.3156,201131.0
2017-08-01 15:30:00,13.26,13.27,13.26,13.27,61128.0,9.3086,9.3156,9.3086,9.3156,61128.0
2017-08-01 15:35:00,13.27,13.28,13.26,13.28,96087.0,9.3156,9.3226,9.3086,9.3226,96087.0
2017-08-01 15:40:00,13.28,13.29,13.27,13.29,91748.0,9.3226,9.3296,9.3156,9.3296,91748.0
2017-08-01 15:45:00,13.29,13.29,13.28,13.29,63569.0,9.3296,9.3296,9.3226,9.3296,63569.0
2017-08-01 15:50:00,13.29,13.32,13.28,13.32,293227.0,9.3296,9.3507,9.3226,9.3507,293227.0
2017-08-01 15:55:00,13.32,13.32,13.31,13.32,494120.0,9.3507,9.3507,9.3437,9.3507,494120.0
2017-08-02 09:30:00,13.29,13.31,13.28,13.31,95435.0,9.3296,9.3437,9.3226,9.3437,95435.0
2017-08-02 09:35:00,13.3,13.36,13.3,13.36,287066.0,9.3367,9.3788,9.3367,9.3788,287066.0
2017-08-02 09:40:00,13.36,13.38,13.35,13.37,169903.0,9.3788,9.3928,9.3718,9.3858,169903.0
2017-08-02 09:45:00,13.37,13.38,13.33,13.34,273179.0,9.3858,9.3928,9.3577,9.3647,273179.0
2017-08-02 09:50:00,13.33,13.34,13.31,13.32,128696.0,9.3577,9.3647,9.3437,9.3507,128696.0
2017-08-02 09:55:00,13.32,13.36,13.31,13.36,121113.0,9.3507,9.3788,9.3437,9.3788,121113.0
2017-08-02 10:00:00,13.36,13.36,13.32,13.33,178911.0,9.3788,9.3788,9.3507,9.3577,178911.0
2017-08-02 10:05:00,13.33,13.35,13.32,13.35,68082.0,9.3577,9.3718,9.3507,9.3718,68082.0
2017-08-02 10:10:00,13.35,13.37,13.34,13.37,35381.0,9.3718,9.3858,9.3647,9.3858,35381.0
2017-08-02 10:15:00,13.37,13.37,13.33,13.34,196668.0,9.3858,9.3858,9.3577,9.3647,196668.0
2017-08-02 10:20:00,13.34,13.34,13.31,13.31,42121.0,9.3647,9.3647,9.3437,9.3437,42121.0
2017-08-02 10:25:00,13.31,13.33,13.28,13.29,216312.0,9.3437,9.3577,9.3226,9.3296,216312.0
2017-08-02 10:30:00,13.29,13.29,13.24,13.25,246082.0,9.3296,9.3296,9.2945,9.3016,246082.0
2017-08-02 10:35:00,13.25,13.26,13.24,13.25,127358.0,9.3016,9.3086,9.2945,9.3016,127358.0
2017-08-02 10:40:00,13.26,13.26,13.21,13.21,220324.0,9.3086,9.3086,9.2735,9.2735,220324.0
2017-08-02 10:45:00,13.21,13.23,13.21,13.21,141416.0,9.2735,9.2875,9.2735,9.2735,141416.0
2017-08-02 10:50:00,13.21,13.22,13.2,13.21,137287.0,9.2735,9.2805,9.2665,9.2735,137287.0
2017-08-02 10:55:00,13.21,13.24,13.21,13.24,166916.0,9.2735,9.2945,9.2735,9.2945,166916.0
2017-08-02 11:00:00,13.24,13.27,13.23,13.24,174073.0,9.2945,9.3156,9.2875,9.2945,174073.0
2017-08-02 11:05:00,13.24,13.26,13.23,13.26,77989.0,9.2945,9.3086,9.2875,9.3086,77989.0
2017-08-02 11:10:00,13.26,13.26,13.23,13.26,47613.0,9.3086,9.3086,9.2875,9.3086,47613.0
2017-08-02 11:15:00,13.26,13.28,13.25,13.28,75246.0,9.3086,9.3226,9.3016,9.3226,75246.0
2017-08-02 11:20:00,13.27,13.3,13.27,13.29,54571.0,9.3156,9.3367,9.3156,9.3296,54571.0
2017-08-02 11:25:00,13.29,13.29,13.26,13.29,86525.0,9.3296,9.3296,9.3086,9.3296,86525.0
2017-08-02 11:30:00,13.29,13.29,13.27,13.28,31486.0,9.3296,9.3296,9.3156,9.3226,31486.0
2017-08-02 11:35:00,13.28,13.3,13.28,13.29,61821.0,9.3226,9.3367,9.3226,9.3296,61821.0
2017-08-02 11:40:00,13.29,13.29,13.28,13.29,17227.0,9.3296,9.3296,9.3226,9.3296,17227.0
2017-08-02 11:45:00,13.29,13.3,13.27,13.28,48955.0,9.3296,9.3367,9.3156,9.3226,48955.0
2017-08-02 11:50:00,13.28,13.28,13.26,13.26,53575.0,9.3226,9.3226,9.3086,9.3086,53575.0
2017-08-02 11:55:00,13.26,13.27,13.24,13.25,27107.0,9.3086,9.3156,9.2945,9.3016,27107.0
2017-08-02 12:00:00,13.24,13.25,13.23,13.24,148656.0,9.2945,9.3016,9.2875,9.2945,148656.0
2017-08-02 12:05:00,13.24,13.26,13.24,13.24,37432.0,9.2945,9.3086,9.2945,9.2945,37432.0
2017-08-02 12:10:00,13.24,13.25,13.23,13.24,43412.0,9.2945,9.3016,9.2875,9.2945,43412.0
2017-08-02 12:15:00,13.24,13.24,13.23,13.24,36058.0,9.2945,9.2945,9.2875,9.2945,36058.0
2017-08-02 12:20:00,13.24,13.24,13.21,13.21,116468.0,9.2945,9.2945,9.2735,9.2735,116468.0
2017-08-02 12:25:00,13.21,13.22,13.19,13.19,134751.0,9.2735,9.2805,9.2594,9.2594,134751.0
2017-08-02 12:30:00,13.2,13.21,13.19,13.21,55927.0,9.2665,9.2735,9.2594,9.2735,55927.0
2017-08-02 12:35:00,13.2,13.23,13.2,13.23,49360.0,9.2665,9.2875,9.2665,9.2875,49360.0
2017-08-02 12:40:00,13.22,13.24,13.22,13.24,45173.0,9.2805,9.2945,9.2805,9.2945,45173.0
2017-08-02 12:45:00,13.23,13.24,13.22,13.24,40537.0,9.2875,9.2945,9.2805,9.2945,40537.0
2017-08-02 12:50:00,13.24,13.24,13.22,13.23,21733.0,9.2945,9.2945,9.2805,9.2875,21733.0
2017-08-02 12:55:00,13.23,13.24,13.22,13.24,22428.0,9.2875,9.2945,9.2805,9.2945,22428.0
2017-08-02 13:00:00,13.24,13.25,13.24,13.25,57845.0,9.2945,9.3016,9.2945,9.3016,57845.0
2017-08-02 13:05:00,13.24,13.26,13.24,13.26,29396.0,9.2945,9.3086,9.2945,9.3086,29396.0
2017-08-02 13:10:00,13.26,13.26,13.24,13.25,26738.0,9.3086,9.3086,9.2945,9.3016,26738.0
2017-08-02 13:15:00,13.25,13.25,13.24,13.25,4800.0,9.3016,9.3016,9.2945,9.3016,4800.0
2017-08-02 13:20:00,13.25,13.26,13.24,13.25,60050.0,9.3016,9.3086,9.2945,9.3016,60050.0
2017-08-02 13:25:00,13.26,13.26,13.24,13.24,52463.0,9.3086,9.3086,9.2945,9.2945,52463.0
2017-08-02 13:30:00,13.24,13.25,13.23,13.24,23240.0,9.2945,9.3016,9.2875,9.2945,23240.0
2017-08-02 13:35:00,13.24,13.24,13.23,13.24,21618.0,9.2945,9.2945,9.2875,9.2945,21618.0
2017-08-02 13:40:00,13.24,13.25,13.23,13.24,39961.0,9.2945,9.3016,9.2875,9.2945,39961.0
2017-08-02 13:45:00,13.24,13.25,13.24,13.25,20742.0,9.2945,9.3016,9.2945,9.3016,20742.0
2017-08-02 13:50:00,13.25,13.25,13.24,13.25,9850.0,9.3016,9.3016,9.2945,9.3016,9850.0
2017-08-02 13:55:00,13.24,13.25,13.24,13.25,22436.0,9.2945,9.3016,9.2945,9.3016,22436.0
2017-08-02 14:00:00,13.25,13.26,13.24,13.26,38810.0,9.3016,9.3086,9.2945,9.3086,38810.0
2017-08-02 14:05:00,13.25,13.27,13.25,13.27,92072.0,9.3016,9.3156,9.3016,9.3156,92072.0
2017-08-02 14:10:00,13.27,13.27,13.26,13.27,32347.0,9.3156,9.3156,9.3086,9.3156,32347.0
2017-08-02 14:15:00,13.27,13.27,13.26,13.26,38243.0,9.3156,9.3156,9.3086,9.3086,38243.0
2017-08-02 14:20:00,13.26,13.27,13.26,13.26,12006.0,9.3086,9.3156,9.3086,9.3086,12006.0
2017-08-02 14:25:00,13.27,13.27,13.25,13.26,41325.0,9.3156,9.3156,9.3016,9.3086,41325.0
2017-08-02 14:30:00,13.26,13.29,13.25,13.29,101823.0,9.3086,9.3296,9.3016,9.3296,101823.0
2017-08-02 14:35:00,13.28,13.29,13.28,13.29,39925.0,9.3226,9.3296,9.3226,9.3296,39925.0
2017-08-02 14:40:00,13.29,13.29,13.28,13.28,38197.0,9.3296,9.3296,9.3226,9.3226,38197.0
2017-08-02 14:45:00,13.28,13.29,13.27,13.29,80070.0,9.3226,9.3296,9.3156,9.3296,80070.0
2017-08-02 14:50:00,13.29,13.3,13.28,13.29,102965.0,9.3296,9.3367,9.3226,9.3296,102965.0
2017-08-02 14:55:00,13.29,13.29,13.28,13.29,9292.0,9.3296,9.3296,9.3226,9.3296,9292.0
2017-08-02 15:00:00,13.29,13.3,13.28,13.29,38925.0,9.3296,9.3367,9.3226,9.3296,38925.0
2017-08-02 15:05:00,13.29,13.3,13.29,13.29,53227.0,9.3296,9.3367,9.3296,9.3296,53227.0
2017-08-02 15:10:00,13.3,13.31,13.29,13.31,85598.0,9.3367,9.3437,9.3296,9.3437,85598.0
2017-08-02 15:15:00,13.31,13.31,13.29,13.29,119707.0,9.3437,9.3437,9.3296,9.3296,119707.0
2017-08-02 15:20:00,13.29,13.31,13.29,13.3,96589.0,9.3296,9.3437,9.3296,9.3367,96589.0
2017-08-02 15:25:00,13.31,13.31,13.3,13.31,35062.0,9.3437,9.3437,9.3367,9.3437,35062.0
2017-08-02 15:30:00,13.31,13.31,13.3,13.31,87433.0,9.3437,9.3437,9.3367,9.3437,87433.0
2017-08-02 15:35:00,13.31,13.32,13.3,13.31,104725.0,9.3437,9.3507,9.3367,9.3437,104725.0
2017-08-02 15:40:00,13.32,13.33,13.3,13.31,109366.0,9.3507,9.3577,9.3367,9.3437,109366.0
2017-08-02 15:45:00,13.3,13.31,13.29,13.3,114527.0,9.3367,9.3437,9.3296,9.3367,114527.0
2017-08-02 15:50:00,13.31,13.31,13.3,13.31,131594.0,9.3437,9.3437,9.3367,9.3437,131594.0
2017-08-02 15:55:00,13.31,13.32,13.3,13.32,368395.0,9.3437,9.3507,9.3367,9.3507,368395.0
2017-08-03 09:30:00,13.27,13.37,13.27,13.29,562820.0,9.3156,9.3858,9.3156,9.3296,562820.0
2017-08-03 09:35:00,13.29,13.3,13.22,13.23,287064.0,9.3296,9.3367,9.2805,9.2875,287064.0
2017-08-03 09:40:00,13.23,13.29,13.2,13.28,141482.0,9.2875,9.3296,9.2665,9.3226,141482.0
2017-08-03 09:45:00,13.28,13.29,13.26,13.28,85578.0,9.3226,9.3296,9.3086,9.3226,85578.0
2017-08-03 09:50:00,13.28,13.3,13.27,13.29,281637.0,9.3226,9.3367,9.3156,9.3296,281637.0
2017-08-03 09:55:00,13.29,13.3,13.27,13.29,251908.0,9.3296,9.3367,9.3156,9.3296,251908.0
2017-08-03 10:00:00,13.29,13.29,13.25,13.26,70896.0,9.3296,9.3296,9.3016,9.3086,70896.0
2017-08-03 10:05:00,13.26,13.27,13.25,13.26,28531.0,9.3086,9.3156,9.3016,9.3086,28531.0
2017-08-03 10:10:00,13.25,13.26,13.23,13.23,50333.0,9.3016,9.3086,9.2875,9.2875,50333.0
2017-08-03 10:15:00,13.23,13.25,13.22,13.24,132460.0,9.2875,9.3016,9.2805,9.2945,132460.0
2017-08-03 10:20:00,13.24,13.24,13.21,13.21,70938.0,9.2945,9.2945,9.2735,9.2735,70938.0
2017-08-03 10:25:00,13.21,13.24,13.21,13.24,120029.0,9.2735,9.2945,9.2735,9.2945,120029.0
2017-08-03 10:30:00,13.24,13.25,13.23,13.25,47798.0,9.2945,9.3016,9.2875,9.3016,47798.0
2017-08-03 10:35:00,13.25,13.25,13.21,13.21,53505.0,9.3016,9.3016,9.2735,9.2735,53505.0
2017-08-03 10:40:00,13.21,13.23,13.2,13.21,100926.0,9.2735,9.2875,9.2665,9.2735,100926.0
2017-08-03 10:45:00,13.21,13.22,13.2,13.21,67503.0,9.2735,9.2805,9.2665,9.2735,67503.0
2017-08-03 10:50:00,13.21,13.22,13.2,13.21,25034.0,9.2735,9.2805,9.2665,9.2735,25034.0
2017-08-03 10:55:00,13.21,13.22,13.19,13.2,637183.0,9.2735,9.2805,9.2594,9.2665,637183.0
2017-08-03 11:00:00,13.19,13.22,13.18,13.19,665631.0,9.2594,9.2805,9.2524,9.2594,665631.0
2017-08-03 11:05:00,13.19,13.19,13.16,13.16,104584.0,9.2594,9.2594,9.2384,9.2384,104584.0
2017-08-03 11:10:00,13.17,13.18,13.15,13.17,691231.0,9.2454,9.2524,9.2314,9.2454,691231.0
2017-08-03 11:15:00,13.17,13.17,13.14,13.14,436660.0,9.2454,9.2454,9.2243,9.2243,436660.0
2017-08-03 11:20:00,13.15,13.15,13.13,13.14,154386.0,9.2314,9.2314,9.2173,9.2243,154386.0
2017-08-03 11:25:00,13.14,13.15,13.14,13.15,75539.0,9.2243,9.2314,9.2243,9.2314,75539.0
2017-08-03 11:30:00,13.14,13.15,13.12,13.13,191770.0,9.2243,9.2314,9.2103,9.2173,191770.0
2017-08-03 11:35:00,13.13,13.14,13.12,13.13,325750.0,9.2173,9.2243,9.2103,9.2173,325750.0
2017-08-03 11:40:00,13.13,13.17,13.11,13.15,721975.0,9.2173,9.2454,9.2033,9.2314,721975.0
2017-08-03 11:45:00,13.15,13.15,13.14,13.15,17811.0,9.2314,9.2314,9.2243,9.2314,17811.0
2017-08-03 11:50:00,13.15,13.15,13.14,13.15,24646.0,9.2314,9.2314,9.2243,9.2314,24646.0
2017-08-03 11:55:00,13.15,13.15,13.13,13.13,71335.0,9.2314,9.2314,9.2173,9.2173,71335.0
2017-08-03 12:00:00,13.13,13.14,13.13,13.13,13702.0,9.2173,9.2243,9.2173,9.2173,13702.0
2017-08-03 12:05:00,13.13,13.14,13.12,13.13,48533.0,9.2173,9.2243,9.2103,9.2173,48533.0
2017-08-03 12:10:00,13.13,13.14,13.12,13.12,64357.0,9.2173,9.2243,9.2103,9.2103,64357.0
2017-08-03 12:15:00,13.13,13.13,13.11,13.13,125793.0,9.2173,9.2173,9.2033,9.2173,125793.0
2017-08-03 12:20:00,13.13,13.16,13.13,13.16,102969.0,9.2173,9.2384,9.2173,9.2384,102969.0
2017-08-03 12:25:00,13.16,13.17,13.16,13.16,77730.0,9.2384,9.2454,9.2384,9.2384,77730.0
2017-08-03 12:30:00,13.17,13.18,13.17,13.18,184802.0,9.2454,9.2524,9.2454,9.2524,184802.0
2017-08-03 12:35:00,13.18,13.18,13.17,13.17,35314.0,9.2524,9.2524,9.2454,9.2454,35314.0
2017-08-03 12:40:00,13.17,13.19,13.16,13.18,1028374.0,9.2454,9.2594,9.2384,9.2524,1028374.0
2017-08-03 12:45:00,13.17,13.2,13.17,13.2,47931.0,9.2454,9.2665,9.2454,9.2665,47931.0
2017-08-03 12:50:00,13.2,13.2,13.19,13.2,10858.0,9.2665,9.2665,9.2594,9.2665,10858.0
2017-08-03 12:55:00,13.2,13.21,13.18,13.19,531236.0,9.2665,9.2735,9.2524,9.2594,531236.0
2017-08-03 13:00:00,13.19,13.2,13.17,13.17,211698.0,9.2594,9.2665,9.2454,9.2454,211698.0
2017-08-03 13:05:00,13.17,13.19,13.16,13.18,159355.0,9.2454,9.2594,9.2384,9.2524,159355.0
2017-08-03 13:10:00,13.17,13.18,13.17,13.17,20997.0,9.2454,9.2524,9.2454,9.2454,20997.0
2017-08-03 13:15:00,13.17,13.18,13.17,13.17,13715.0,9.2454,9.2524,9.2454,9.2454,13715.0
2017-08-03 13:20:00,13.17,13.18,13.17,13.18,13352.0,9.2454,9.2524,9.2454,9.2524,13352.0
2017-08-03 13:25:00,13.18,13.18,13.16,13.18,107021.0,9.2524,9.2524,9.2384,9.2524,107021.0
2017-08-03 13:30:00,13.18,13.19,13.17,13.18,41710.0,9.2524,9.2594,9.2454,9.2524,41710.0
2017-08-03 13:35:00,13.18,13.18,13.17,13.18,14542.0,9.2524,9.2524,9.2454,9.2524,14542.0
2017-08-03 13:40:00,13.18,13.18,13.17,13.18,23690.0,9.2524,9.2524,9.2454,9.2524,23690.0
2017-08-03 13:45:00,13.18,13.18,13.17,13.18,36821.0,9.2524,9.2524,9.2454,9.2524,36821.0
2017-08-03 13:50:00,13.17,13.19,13.17,13.19,58793.0,9.2454,9.2594,9.2454,9.2594,58793.0
2017-08-03 13:55:00,13.19,13.19,13.18,13.19,9380.0,9.2594,9.2594,9.2524,9.2594,9380.0
2017-08-03 14:00:00,13.19,13.19,13.17,13.18,35459.0,9.2594,9.2594,9.2454,9.2524,35459.0
2017-08-03 14:05:00,13.17,13.18,13.16,13.17,38100.0,9.2454,9.2524,9.2384,9.2454,38100.0
2017-08-03 14:10:00,13.17,13.18,13.16,13.16,49682.0,9.2454,9.2524,9.2384,9.2384,49682.0
2017-08-03 14:15:00,13.16,13.18,13.16,13.16,150433.0,9.2384,9.2524,9.2384,9.2384,150433.0
2017-08-03 14:20:00,13.16,13.17,13.16,13.17,17664.0,9.2384,9.2454,9.2384,9.2454,17664.0
2017-08-03 14:25:00,13.17,13.18,13.14,13.14,366556.0,9.2454,9.2524,9.2243,9.2243,366556.0
2017-08-03 14:30:00,13.14,13.15,13.14,13.14,16590.0,9.2243,9.2314,9.2243,9.2243,16590.0
2017-08-03 14:35:00,13.14,13.15,13.14,13.14,12721.0,9.2243,9.2314,9.2243,9.2243,12721.0
2017-08-03 14:40:00,13.14,13.15,13.14,13.14,20877.0,9.2243,9.2314,9.2243,9.2243,20877.0
2017-08-03 14:45:00,13.14,13.16,13.14,13.16,63662.0,9.2243,9.2384,9.2243,9.2384,63662.0
2017-08-03 14:50:00,13.16,13.16,13.15,13.15,29247.0,9.2384,9.2384,9.2314,9.2314,29247.0
2017-08-03 14:55:00,13.16,13.16,13.15,13.15,20023.0,9.2384,9.2384,9.2314,9.2314,20023.0
2017-08-03 15:00:00,13.16,13.17,13.15,13.17,43950.0,9.2384,9.2454,9.2314,9.2454,43950.0
2017-08-03 15:05:00,13.17,13.18,13.16,13.17,63355.0,9.2454,9.2524,9.2384,9.2454,63355.0
2017-08-03 15:10:00,13.17,13.2,13.17,13.19,190581.0,9.2454,9.2665,9.2454,9.2594,190581.0
2017-08-03 15:15:00,13.19,13.2,13.18,13.2,122538.0,9.2594,9.2665,9.2524,9.2665,122538.0
2017-08-03 15:20:00,13.2,13.2,13.17,13.18,156643.0,9.2665,9.2665,9.2454,9.2524,156643.0
2017-08-03 15:25:00,13.18,13.19,13.17,13.18,327165.0,9.2524,9.2594,9.2454,9.2524,327165.0
2017-08-03 15:30:00,13.18,13.18,13.13,13.16,358418.0,9.2524,9.2524,9.2173,9.2384,358418.0
2017-08-03 15:35:00,13.16,13.16,13.14,13.15,223338.0,9.2384,9.2384,9.2243,9.2314,223338.0
2017-08-03 15:40:00,13.15,13.16,13.14,13.16,72889.0,9.2314,9.2384,9.2243,9.2384,72889.0
2017-08-03 15:45:00,13.16,13.17,13.15,13.17,47361.0,9.2384,9.2454,9.2314,9.2454,47361.0
2017-08-03 15:50:00,13.17,13.17,13.15,13.17,477389.0,9.2454,9.2454,9.2314,9.2454,477389.0
2017-08-03 15:55:00,13.17,13.17,13.16,13.16,232322.0,9.2454,9.2454,9.2384,9.2384,232322.0
2017-08-04 09:30:00,13.3,13.3,13.25,13.28,159837.0,9.3367,9.3367,9.3016,9.3226,159837.0
2017-08-04 09:35:00,13.29,13.35,13.28,13.35,321665.0,9.3296,9.3718,9.3226,9.3718,321665.0
2017-08-04 09:40:00,13.35,13.38,13.34,13.36,189810.0,9.3718,9.3928,9.3647,9.3788,189810.0
2017-08-04 09:45:00,13.36,13.4,13.34,13.38,284291.0,9.3788,9.4069,9.3647,9.3928,284291.0
2017-08-04 09:50:00,13.38,13.41,13.37,13.4,204391.0,9.3928,9.4139,9.3858,9.4069,204391.0
2017-08-04 09:55:00,13.4,13.41,13.35,13.37,254895.0,9.4069,9.4139,9.3718,9.3858,254895.0
2017-08-04 10:00:00,13.37,13.39,13.36,13.38,153413.0,9.3858,9.3999,9.3788,9.3928,153413.0
2017-08-04 10:05:00,13.38,13.4,13.37,13.38,353746.0,9.3928,9.4069,9.3858,9.3928,353746.0
2017-08-04 10:10:00,13.38,13.4,13.38,13.4,221956.0,9.3928,9.4069,9.3928,9.4069,221956.0
2017-08-04 10:15:00,13.41,13.42,13.4,13.41,120464.0,9.4139,9.4209,9.4069,9.4139,120464.0
2017-08-04 10:20:00,13.41,13.44,13.4,13.44,198142.0,9.4139,9.435,9.4069,9.435,198142.0
2017-08-04 10:25:00,13.45,13.47,13.44,13.46,116740.0,9.442,9.456,9.435,9.449,116740.0
2017-08-04 10:30:00,13.46,13.49,13.45,13.46,172445.0,9.449,9.4701,9.442,9.449,172445.0
2017-08-04 10:35:00,13.46,13.46,13.44,13.46,95820.0,9.449,9.449,9.435,9.449,95820.0
2017-08-04 10:40:00,13.46,13.48,13.45,13.48,99456.0,9.449,9.463,9.442,9.463,99456.0
2017-08-04 10:45:00,13.48,13.49,13.47,13.48,78571.0,9.463,9.4701,9.456,9.463,78571.0
2017-08-04 10:50:00,13.48,13.49,13.44,13.46,219539.0,9.463,9.4701,9.435,9.449,219539.0
2017-08-04 10:55:00,13.46,13.48,13.45,13.45,88265.0,9.449,9.463,9.442,9.442,88265.0
2017-08-04 11:00:00,13.46,13.46,13.41,13.41,58123.0,9.449,9.449,9.4139,9.4139,58123.0
2017-08-04 11:05:00,13.41,13.42,13.39,13.41,124185.0,9.4139,9.4209,9.3999,9.4139,124185.0
2017-08-04 11:10:00,13.41,13.41,13.39,13.4,28397.0,9.4139,9.4139,9.3999,9.4069,28397.0
2017-08-04 11:15:00,13.4,13.43,13.39,13.42,55005.0,9.4069,9.4279,9.3999,9.4209,55005.0
2017-08-04 11:20:00,13.41,13.43,13.41,13.42,42097.0,9.4139,9.4279,9.4139,9.4209,42097.0
2017-08-04 11:25:00,13.43,13.44,13.42,13.44,69850.0,9.4279,9.435,9.4209,9.435,69850.0
2017-08-04 11:30:00,13.44,13.45,13.42,13.43,40453.0,9.435,9.442,9.4209,9.4279,40453.0
2017-08-04 11:35:00,13.42,13.44,13.42,13.43,30471.0,9.4209,9.435,9.4209,9.4279,30471.0
2017-08-04 11:40:00,13.44,13.45,13.42,13.44,76976.0,9.435,9.442,9.4209,9.435,76976.0
2017-08-04 11:45:00,13.44,13.45,13.43,13.44,72106.0,9.435,9.442,9.4279,9.435,72106.0
2017-08-04 11:50:00,13.44,13.46,13.43,13.46,68989.0,9.435,9.449,9.4279,9.449,68989.0
2017-08-04 11:55:00,13.46,13.46,13.44,13.44,37052.0,9.449,9.449,9.435,9.435,37052.0
2017-08-04 12:00:00,13.44,13.45,13.43,13.44,43630.0,9.435,9.442,9.4279,9.435,43630.0
2017-08-04 12:05:00,13.43,13.44,13.42,13.43,168878.0,9.4279,9.435,9.4209,9.4279,168878.0
2017-08-04 12:10:00,13.44,13.45,13.43,13.44,41439.0,9.435,9.442,9.4279,9.435,41439.0
2017-08-04 12:15:00,13.44,13.44,13.43,13.43,50270.0,9.435,9.435,9.4279,9.4279,50270.0
2017-08-04 12:20:00,13.43,13.44,13.42,13.43,25440.0,9.4279,9.435,9.4209,9.4279,25440.0
2017-08-04 12:25:00,13.43,13.43,13.41,13.43,103148.0,9.4279,9.4279,9.4139,9.4279,103148.0
2017-08-04 12:30:00,13.43,13.43,13.41,13.42,114548.0,9.4279,9.4279,9.4139,9.4209,114548.0
2017-08-04 12:35:00,13.42,13.43,13.41,13.42,81694.0,9.4209,9.4279,9.4139,9.4209,81694.0
2017-08-04 12:40:00,13.42,13.43,13.41,13.42,43680.0,9.4209,9.4279,9.4139,9.4209,43680.0
2017-08-04 12:45:00,13.42,13.43,13.4,13.41,23039.0,9.4209,9.4279,9.4069,9.4139,23039.0
2017-08-04 12:50:00,13.41,13.42,13.4,13.42,34437.0,9.4139,9.4209,9.4069,9.4209,34437.0
2017-08-04 12:55:00,13.42,13.42,13.39,13.4,94558.0,9.4209,9.4209,9.3999,9.4069,94558.0
2017-08-04 13:00:00,13.4,13.4,13.38,13.38,27804.0,9.4069,9.4069,9.3928,9.3928,27804.0
2017-08-04 13:05:00,13.38,13.39,13.37,13.38,24823.0,9.3928,9.3999,9.3858,9.3928,24823.0
2017-08-04 13:10:00,13.37,13.39,13.37,13.37,90038.0,9.3858,9.3999,9.3858,9.3858,90038.0
2017-08-04 13:15:00,13.37,13.37,13.35,13.36,40723.0,9.3858,9.3858,9.3718,9.3788,40723.0
2017-08-04 13:20:00,13.37,13.37,13.36,13.36,8429.0,9.3858,9.3858,9.3788,9.3788,8429.0
2017-08-04 13:25:00,13.36,13.38,13.35,13.36,57392.0,9.3788,9.3928,9.3718,9.3788,57392.0
2017-08-04 13:30:00,13.36,13.37,13.35,13.36,86752.0,9.3788,9.3858,9.3718,9.3788,86752.0
2017-08-04 13:35:00,13.36,13.36,13.34,13.34,54150.0,9.3788,9.3788,9.3647,9.3647,54150.0
2017-08-04 13:40:00,13.34,13.36,13.33,13.35,138063.0,9.3647,9.3788,9.3577,9.3718,138063.0
2017-08-04 13:45:00,13.35,13.35,13.34,13.35,14548.0,9.3718,9.3718,9.3647,9.3718,14548.0
2017-08-04 13:50:00,13.34,13.35,13.33,13.33,33326.0,9.3647,9.3718,9.3577,9.3577,33326.0
2017-08-04 13:55:00,13.33,13.35,13.33,13.35,36035.0,9.3577,9.3718,9.3577,9.3718,36035.0
2017-08-04 14:00:00,13.35,13.36,13.34,13.35,59400.0,9.3718,9.3788,9.3647,9.3718,59400.0
2017-08-04 14:05:00,13.35,13.35,13.31,13.31,85661.0,9.3718,9.3718,9.3437,9.3437,85661.0
2017-08-04 14:10:00,13.31,13.32,13.27,13.28,148039.0,9.3437,9.3507,9.3156,9.3226,148039.0
2017-08-04 14:15:00,13.27,13.31,13.27,13.31,55193.0,9.3156,9.3437,9.3156,9.3437,55193.0
2017-08-04 14:20:00,13.31,13.32,13.29,13.3,148701.0,9.3437,9.3507,9.3296,9.3367,148701.0
2017-08-04 14:25:00,13.3,13.31,13.26,13.27,171888.0,9.3367,9.3437,9.3086,9.3156,171888.0
2017-08-04 14:30:00,13.27,13.27,13.23,13.23,177878.0,9.3156,9.3156,9.2875,9.2875,177878.0
2017-08-04 14:35:00,13.23,13.25,13.23,13.24,96906.0,9.2875,9.3016,9.2875,9.2945,96906.0
2017-08-04 14:40:00,13.24,13.25,13.23,13.24,42046.0,9.2945,9.3016,9.2875,9.2945,42046.0
2017-08-04 14:45:00,13.24,13.25,13.23,13.24,75160.0,9.2945,9.3016,9.2875,9.2945,75160.0
2017-08-04 14:50:00,13.24,13.27,13.23,13.26,122738.0,9.2945,9.3156,9.2875,9.3086,122738.0
2017-08-04 14:55:00,13.27,13.28,13.26,13.28,51327.0,9.3156,9.3226,9.3086,9.3226,51327.0
2017-08-04 15:00:00,13.27,13.28,13.26,13.27,40426.0,9.3156,9.3226,9.3086,9.3156,40426.0
2017-08-04 15:05:00,13.27,13.27,13.25,13.27,58646.0,9.3156,9.3156,9.3016,9.3156,58646.0
2017-08-04 15:10:00,13.27,13.27,13.25,13.26,61072.0,9.3156,9.3156,9.3016,9.3086,61072.0
2017-08-04 15:15:00,13.26,13.26,13.25,13.25,80162.0,9.3086,9.3086,9.3016,9.3016,80162.0
2017-08-04 15:20:00,13.25,13.27,13.24,13.26,97124.0,9.3016,9.3156,9.2945,9.3086,97124.0
2017-08-04 15:25:00,13.27,13.27,13.26,13.27,29736.0,9.3156,9.3156,9.3086,9.3156,29736.0
2017-08-04 15:30:00,13.26,13.27,13.25,13.26,76806.0,9.3086,9.3156,9.3016,9.3086,76806.0
2017-08-04 15:35:00,13.27,13.29,13.26,13.28,150818.0,9.3156,9.3296,9.3086,9.3226,150818.0
2017-08-04 15:40:00,13.28,13.29,13.27,13.28,80558.0,9.3226,9.3296,9.3156,9.3226,80558.0
2017-08-04 15:45:00,13.29,13.29,13.28,13.28,81021.0,9.3296,9.3296,9.3226,9.3226,81021.0
2017-08-04 15:50:00,13.29,13.3,13.28,13.29,349256.0,9.3296,9.3367,9.3226,9.3296,349256.0
2017-08-04 15:55:00,13.29,13.3,13.28,13.3,420307.0,9.3296,9.3367,9.3226,9.3367,420307.0
2017-08-07 09:30:00,13.3,13.33,13.26,13.32,102714.0,9.3367,9.3577,9.3086,9.3507,102714.0
2017-08-07 09:35:00,13.32,13.33,13.28,13.32,107024.0,9.3507,9.3577,9.3226,9.3507,107024.0
2017-08-07 09:40:00,13.33,13.34,13.31,13.31,207394.0,9.3577,9.3647,9.3437,9.3437,207394.0
2017-08-07 09:45:00,13.31,13.31,13.29,13.3,56727.0,9.3437,9.3437,9.3296,9.3367,56727.0
2017-08-07 09:50:00,13.3,13.31,13.28,13.3,52215.0,9.3367,9.3437,9.3226,9.3367,52215.0
2017-08-07 09:55:00,13.3,13.3,13.27,13.28,43912.0,9.3367,9.3367,9.3156,9.3226,43912.0
2017-08-07 10:00:00,13.28,13.33,13.28,13.32,134369.0,9.3226,9.3577,9.3226,9.3507,134369.0
2017-08-07 10:05:00,13.32,13.33,13.32,13.33,22185.0,9.3507,9.3577,9.3507,9.3577,22185.0
2017-08-07 10:10:00,13.32,13.33,13.31,13.32,47493.0,9.3507,9.3577,9.3437,9.3507,47493.0
2017-08-07 10:15:00,13.32,13.32,13.31,13.31,16981.0,9.3507,9.3507,9.3437,9.3437,16981.0
2017-08-07 10:20:00,13.31,13.32,13.3,13.31,376041.0,9.3437,9.3507,9.3367,9.3437,376041.0
2017-08-07 10:25:00,13.31,13.32,13.29,13.29,58625.0,9.3437,9.3507,9.3296,9.3296,58625.0
2017-08-07 10:30:00,13.29,13.31,13.29,13.29,37530.0,9.3296,9.3437,9.3296,9.3296,37530.0
2017-08-07 10:35:00,13.29,13.29,13.27,13.28,32019.0,9.3296,9.3296,9.3156,9.3226,32019.0
2017-08-07 10:40:00,13.28,13.28,13.24,13.25,59440.0,9.3226,9.3226,9.2945,9.3016,59440.0
2017-08-07 10:45:00,13.25,13.27,13.25,13.27,23348.0,9.3016,9.3156,9.3016,9.3156,23348.0
2017-08-07 10:50:00,13.27,13.28,13.26,13.28,37518.0,9.3156,9.3226,9.3086,9.3226,37518.0
2017-08-07 10:55:00,13.28,13.28,13.27,13.28,45943.0,9.3226,9.3226,9.3156,9.3226,45943.0
2017-08-07 11:00:00,13.28,13.28,13.27,13.28,41249.0,9.3226,9.3226,9.3156,9.3226,41249.0
2017-08-07 11:05:00,13.28,13.28,13.24,13.24,95573.0,9.3226,9.3226,9.2945,9.2945,95573.0
2017-08-07 11:10:00,13.24,13.27,13.24,13.26,53279.0,9.2945,9.3156,9.2945,9.3086,53279.0
2017-08-07 11:15:00,13.27,13.27,13.26,13.27,29124.0,9.3156,9.3156,9.3086,9.3156,29124.0
2017-08-07 11:20:00,13.27,13.28,13.26,13.27,57310.0,9.3156,9.3226,9.3086,9.3156,57310.0
2017-08-07 11:25:00,13.26,13.27,13.25,13.27,36953.0,9.3086,9.3156,9.3016,9.3156,36953.0
2017-08-07 11:30:00,13.27,13.28,13.26,13.27,68455.0,9.3156,9.3226,9.3086,9.3156,68455.0
2017-08-07 11:35:00,13.28,13.3,13.27,13.29,66637.0,9.3226,9.3367,9.3156,9.3296,66637.0
2017-08-07 11:40:00,13.29,13.3,13.28,13.29,64888.0,9.3296,9.3367,9.3226,9.3296,64888.0
2017-08-07 11:45:00,13.28,13.29,13.28,13.29,24197.0,9.3226,9.3296,9.3226,9.3296,24197.0
2017-08-07 11:50:00,13.29,13.31,13.28,13.31,40282.0,9.3296,9.3437,9.3226,9.3437,40282.0
2017-08-07 11:55:00,13.31,13.31,13.3,13.31,28954.0,9.3437,9.3437,9.3367,9.3437,28954.0
2017-08-07 12:00:00,13.31,13.32,13.3,13.32,135045.0,9.3437,9.3507,9.3367,9.3507,135045.0
2017-08-07 12:05:00,13.32,13.33,13.3,13.31,54922.0,9.3507,9.3577,9.3367,9.3437,54922.0
2017-08-07 12:10:00,13.31,13.32,13.3,13.31,36015.0,9.3437,9.3507,9.3367,9.3437,36015.0
2017-08-07 12:15:00,13.31,13.32,13.3,13.31,21223.0,9.3437,9.3507,9.3367,9.3437,21223.0
2017-08-07 12:20:00,13.32,13.32,13.31,13.32,13651.0,9.3507,9.3507,9.3437,9.3507,13651.0
2017-08-07 12:25:00,13.32,13.32,13.31,13.32,15039.0,9.3507,9.3507,9.3437,9.3507,15039.0
2017-08-07 12:30:00,13.31,13.32,13.31,13.32,13306.0,9.3437,9.3507,9.3437,9.3507,13306.0
2017-08-07 12:35:00,13.32,13.33,13.31,13.33,35770.0,9.3507,9.3577,9.3437,9.3577,35770.0
2017-08-07 12:40:00,13.33,13.34,13.32,13.33,64079.0,9.3577,9.3647,9.3507,9.3577,64079.0
2017-08-07 12:45:00,13.33,13.33,13.32,13.32,35897.0,9.3577,9.3577,9.3507,9.3507,35897.0
2017-08-07 12:50:00,13.33,13.33,13.32,13.32,20426.0,9.3577,9.3577,9.3507,9.3507,20426.0
2017-08-07 12:55:00,13.32,13.33,13.31,13.33,53675.0,9.3507,9.3577,9.3437,9.3577,53675.0
2017-08-07 13:00:00,13.32,13.33,13.32,13.32,61366.0,9.3507,9.3577,9.3507,9.3507,61366.0
2017-08-07 13:05:00,13.32,13.33,13.32,13.33,20251.0,9.3507,9.3577,9.3507,9.3577,20251.0
2017-08-07 13:10:00,13.32,13.33,13.32,13.32,7969.0,9.3507,9.3577,9.3507,9.3507,7969.0
2017-08-07 13:15:00,13.33,13.33,13.32,13.33,10759.0,9.3577,9.3577,9.3507,9.3577,10759.0
2017-08-07 13:20:00,13.32,13.33,13.3,13.31,65083.0,9.3507,9.3577,9.3367,9.3437,65083.0
2017-08-07 13:25:00,13.32,13.32,13.31,13.31,10560.0,9.3507,9.3507,9.3437,9.3437,10560.0
2017-08-07 13:30:00,13.32,13.32,13.31,13.32,9000.0,9.3507,9.3507,9.3437,9.3507,9000.0
2017-08-07 13:35:00,13.32,13.32,13.31,13.32,10110.0,9.3507,9.3507,9.3437,9.3507,10110.0
2017-08-07 13:40:00,13.32,13.33,13.3,13.31,153495.0,9.3507,9.3577,9.3367,9.3437,153495.0
2017-08-07 13:45:00,13.31,13.32,13.3,13.31,104915.0,9.3437,9.3507,9.3367,9.3437,104915.0
2017-08-07 13:50:00,13.31,13.31,13.29,13.29,67324.0,9.3437,9.3437,9.3296,9.3296,67324.0
2017-08-07 13:55:00,13.29,13.31,13.29,13.31,45546.0,9.3296,9.3437,9.3296,9.3437,45546.0
2017-08-07 14:00:00,13.31,13.31,13.29,13.31,62110.0,9.3437,9.3437,9.3296,9.3437,62110.0
2017-08-07 14:05:00,13.31,13.32,13.3,13.31,44310.0,9.3437,9.3507,9.3367,9.3437,44310.0
2017-08-07 14:10:00,13.32,13.33,13.31,13.33,34333.0,9.3507,9.3577,9.3437,9.3577,34333.0
2017-08-07 14:15:00,13.33,13.33,13.32,13.33,7246.0,9.3577,9.3577,9.3507,9.3577,7246.0
2017-08-07 14:20:00,13.33,13.33,13.32,13.33,8625.0,9.3577,9.3577,9.3507,9.3577,8625.0
2017-08-07 14:25:00,13.33,13.34,13.32,13.34,61681.0,9.3577,9.3647,9.3507,9.3647,61681.0
2017-08-07 14:30:00,13.34,13.34,13.33,13.34,14541.0,9.3647,9.3647,9.3577,9.3647,14541.0
2017-08-07 14:35:00,13.34,13.35,13.33,13.34,54640.0,9.3647,9.3718,9.3577,9.3647,54640.0
2017-08-07 14:40:00,13.34,13.35,13.34,13.35,8196.0,9.3647,9.3718,9.3647,9.3718,8196.0
2017-08-07 14:45:00,13.34,13.35,13.32,13.34,102056.0,9.3647,9.3718,9.3507,9.3647,102056.0
2017-08-07 14:50:00,13.34,13.34,13.33,13.34,12700.0,9.3647,9.3647,9.3577,9.3647,12700.0
2017-08-07 14:55:00,13.33,13.34,13.32,13.33,36740.0,9.3577,9.3647,9.3507,9.3577,36740.0
2017-08-07 15:00:00,13.32,13.32,13.3,13.31,58030.0,9.3507,9.3507,9.3367,9.3437,58030.0
2017-08-07 15:05:00,13.31,13.32,13.3,13.32,28829.0,9.3437,9.3507,9.3367,9.3507,28829.0
2017-08-07 15:10:00,13.32,13.32,13.31,13.32,33136.0,9.3507,9.3507,9.3437,9.3507,33136.0
2017-08-07 15:15:00,13.32,13.32,13.31,13.31,11003.0,9.3507,9.3507,9.3437,9.3437,11003.0
2017-08-07 15:20:00,13.32,13.32,13.3,13.3,68614.0,9.3507,9.3507,9.3367,9.3367,68614.0
2017-08-07 15:25:00,13.3,13.32,13.3,13.31,142787.0,9.3367,9.3507,9.3367,9.3437,142787.0
2017-08-07 15:30:00,13.32,13.32,13.31,13.32,35844.0,9.3507,9.3507,9.3437,9.3507,35844.0
2017-08-07 15:35:00,13.32,13.32,13.3,13.31,109242.0,9.3507,9.3507,9.3367,9.3437,109242.0
2017-08-07 15:40:00,13.31,13.31,13.3,13.31,38315.0,9.3437,9.3437,9.3367,9.3437,38315.0
2017-08-07 15:45:00,13.31,13.31,13.29,13.29,180961.0,9.3437,9.3437,9.3296,9.3296,180961.0
2017-08-07 15:50:00,13.3,13.3,13.28,13.29,115941.0,9.3367,9.3367,9.3226,9.3296,115941.0
2017-08-07 15:55:00,13.29,13.29,13.28,13.29,332945.0,9.3296,9.3296,9.3226,9.3296,332945.0
2017-08-08 09:30:00,13.24,13.29,13.23,13.29,154407.0,9.2945,9.3296,9.2875,9.3296,154407.0
2017-08-08 09:35:00,13.29,13.3,13.27,13.28,104443.0,9.3296,9.3367,9.3156,9.3226,104443.0
2017-08-08 09:40:00,13.28,13.31,13.27,13.31,81499.0,9.3226,9.3437,9.3156,9.3437,81499.0
2017-08-08 09:45:00,13.31,13.31,13.3,13.3,60885.0,9.3437,9.3437,9.3367,9.3367,60885.0
2017-08-08 09:50:00,13.31,13.33,13.3,13.32,64720.0,9.3437,9.3577,9.3367,9.3507,64720.0
2017-08-08 09:55:00,13.32,13.34,13.31,13.32,61509.0,9.3507,9.3647,9.3437,9.3507,61509.0
2017-08-08 10:00:00,13.32,13.35,13.31,13.35,112110.0,9.3507,9.3718,9.3437,9.3718,112110.0
2017-08-08 10:05:00,13.34,13.35,13.33,13.34,36618.0,9.3647,9.3718,9.3577,9.3647,36618.0
2017-08-08 10:10:00,13.34,13.34,13.33,13.33,51203.0,9.3647,9.3647,9.3577,9.3577,51203.0
2017-08-08 10:15:00,13.34,13.37,13.33,13.36,401077.0,9.3647,9.3858,9.3577,9.3788,401077.0
2017-08-08 10:20:00,13.36,13.37,13.35,13.36,75203.0,9.3788,9.3858,9.3718,9.3788,75203.0
2017-08-08 10:25:00,13.36,13.38,13.35,13.38,281929.0,9.3788,9.3928,9.3718,9.3928,281929.0
2017-08-08 10:30:00,13.38,13.39,13.37,13.38,35072.0,9.3928,9.3999,9.3858,9.3928,35072.0
2017-08-08 10:35:00,13.39,13.42,13.38,13.42,73056.0,9.3999,9.4209,9.3928,9.4209,73056.0
2017-08-08 10:40:00,13.41,13.44,13.41,13.44,45462.0,9.4139,9.435,9.4139,9.435,45462.0
2017-08-08 10:45:00,13.44,13.45,13.41,13.43,201615.0,9.435,9.442,9.4139,9.4279,201615.0
2017-08-08 10:50:00,13.43,13.46,13.42,13.46,84378.0,9.4279,9.449,9.4209,9.449,84378.0
2017-08-08 10:55:00,13.45,13.48,13.45,13.47,172828.0,9.442,9.463,9.442,9.456,172828.0
2017-08-08 11:00:00,13.48,13.5,13.47,13.5,62202.0,9.463,9.4771,9.456,9.4771,62202.0
2017-08-08 11:05:00,13.5,13.53,13.49,13.53,246588.0,9.4771,9.4981,9.4701,9.4981,246588.0
2017-08-08 11:10:00,13.53,13.53,13.47,13.49,144317.0,9.4981,9.4981,9.456,9.4701,144317.0
2017-08-08 11:15:00,13.49,13.51,13.47,13.47,161284.0,9.4701,9.4841,9.456,9.456,161284.0
2017-08-08 11:20:00,13.48,13.49,13.47,13.47,274175.0,9.463,9.4701,9.456,9.456,274175.0
2017-08-08 11:25:00,13.48,13.49,13.47,13.49,22176.0,9.463,9.4701,9.456,9.4701,22176.0
2017-08-08 11:30:00,13.49,13.53,13.48,13.53,193506.0,9.4701,9.4981,9.463,9.4981,193506.0
2017-08-08 11:35:00,13.53,13.54,13.52,13.53,73013.0,9.4981,9.5052,9.4911,9.4981,73013.0
2017-08-08 11:40:00,13.53,13.54,13.51,13.53,61744.0,9.4981,9.5052,9.4841,9.4981,61744.0
2017-08-08 11:45:00,13.53,13.54,13.52,13.54,77848.0,9.4981,9.5052,9.4911,9.5052,77848.0
2017-08-08 11:50:00,13.54,13.54,13.52,13.53,88983.0,9.5052,9.5052,9.4911,9.4981,88983.0
2017-08-08 11:55:00,13.53,13.53,13.52,13.53,20675.0,9.4981,9.4981,9.4911,9.4981,20675.0
2017-08-08 12:00:00,13.53,13.53,13.52,13.53,18387.0,9.4981,9.4981,9.4911,9.4981,18387.0
2017-08-08 12:05:00,13.53,13.55,13.52,13.55,164516.0,9.4981,9.5122,9.4911,9.5122,164516.0
2017-08-08 12:10:00,13.55,13.56,13.53,13.54,102902.0,9.5122,9.5192,9.4981,9.5052,102902.0
2017-08-08 12:15:00,13.53,13.54,13.5,13.5,43772.0,9.4981,9.5052,9.4771,9.4771,43772.0
2017-08-08 12:20:00,13.5,13.51,13.48,13.49,48358.0,9.4771,9.4841,9.463,9.4701,48358.0
2017-08-08 12:25:00,13.49,13.49,13.46,13.46,21849.0,9.4701,9.4701,9.449,9.449,21849.0
2017-08-08 12:30:00,13.46,13.48,13.46,13.48,30944.0,9.449,9.463,9.449,9.463,30944.0
2017-08-08 12:35:00,13.48,13.48,13.45,13.45,65424.0,9.463,9.463,9.442,9.442,65424.0
2017-08-08 12:40:00,13.45,13.46,13.44,13.45,34978.0,9.442,9.449,9.435,9.442,34978.0
2017-08-08 12:45:00,13.45,13.46,13.42,13.42,63152.0,9.442,9.449,9.4209,9.4209,63152.0
2017-08-08 12:50:00,13.42,13.43,13.4,13.41,28673.0,9.4209,9.4279,9.4069,9.4139,28673.0
2017-08-08 12:55:00,13.41,13.42,13.38,13.39,44663.0,9.4139,9.4209,9.3928,9.3999,44663.0
2017-08-08 13:00:00,13.4,13.4,13.37,13.38,28972.0,9.4069,9.4069,9.3858,9.3928,28972.0
2017-08-08 13:05:00,13.38,13.4,13.37,13.39,27546.0,9.3928,9.4069,9.3858,9.3999,27546.0
2017-08-08 13:10:00,13.39,13.4,13.38,13.4,29117.0,9.3999,9.4069,9.3928,9.4069,29117.0
2017-08-08 13:15:00,13.4,13.4,13.39,13.4,16287.0,9.4069,9.4069,9.3999,9.4069,16287.0
2017-08-08 13:20:00,13.4,13.43,13.39,13.42,112993.0,9.4069,9.4279,9.3999,9.4209,112993.0
2017-08-08 13:25:00,13.42,13.43,13.38,13.38,108256.0,9.4209,9.4279,9.3928,9.3928,108256.0
2017-08-08 13:30:00,13.38,13.39,13.34,13.37,46618.0,9.3928,9.3999,9.3647,9.3858,46618.0
2017-08-08 13:35:00,13.37,13.38,13.36,13.37,61098.0,9.3858,9.3928,9.3788,9.3858,61098.0
2017-08-08 13:40:00,13.37,13.4,13.36,13.4,73238.0,9.3858,9.4069,9.3788,9.4069,73238.0
2017-08-08 13:45:00,13.39,13.4,13.39,13.4,10415.0,9.3999,9.4069,9.3999,9.4069,10415.0
2017-08-08 13:50:00,13.4,13.41,13.39,13.41,29524.0,9.4069,9.4139,9.3999,9.4139,29524.0
2017-08-08 13:55:00,13.41,13.41,13.39,13.4,81022.0,9.4139,9.4139,9.3999,9.4069,81022.0
2017-08-08 14:00:00,13.41,13.41,13.4,13.41,63648.0,9.4139,9.4139,9.4069,9.4139,63648.0
2017-08-08 14:05:00,13.41,13.41,13.39,13.4,45220.0,9.4139,9.4139,9.3999,9.4069,45220.0
2017-08-08 14:10:00,13.41,13.41,13.39,13.4,21096.0,9.4139,9.4139,9.3999,9.4069,21096.0
2017-08-08 14:15:00,13.4,13.41,13.4,13.41,65341.0,9.4069,9.4139,9.4069,9.4139,65341.0
2017-08-08 14:20:00,13.41,13.43,13.4,13.42,33282.0,9.4139,9.4279,9.4069,9.4209,33282.0
2017-08-08 14:25:00,13.42,13.43,13.42,13.43,18349.0,9.4209,9.4279,9.4209,9.4279,18349.0
2017-08-08 14:30:00,13.43,13.44,13.42,13.44,45654.0,9.4279,9.435,9.4209,9.435,45654.0
2017-08-08 14:35:00,13.44,13.45,13.43,13.44,128982.0,9.435,9.442,9.4279,9.435,128982.0
2017-08-08 14:40:00,13.44,13.44,13.42,13.43,66996.0,9.435,9.435,9.4209,9.4279,66996.0
2017-08-08 14:45:00,13.43,13.43,13.4,13.41,31015.0,9.4279,9.4279,9.4069,9.4139,31015.0
2017-08-08 14:50:00,13.41,13.42,13.4,13.42,86048.0,9.4139,9.4209,9.4069,9.4209,86048.0
2017-08-08 14:55:00,13.41,13.42,13.39,13.4,58647.0,9.4139,9.4209,9.3999,9.4069,58647.0
2017-08-08 15:00:00,13.4,13.41,13.37,13.38,135748.0,9.4069,9.4139,9.3858,9.3928,135748.0
2017-08-08 15:05:00,13.38,13.39,13.37,13.39,71660.0,9.3928,9.3999,9.3858,9.3999,71660.0
2017-08-08 15:10:00,13.39,13.42,13.38,13.41,219915.0,9.3999,9.4209,9.3928,9.4139,219915.0
2017-08-08 15:15:00,13.41,13.41,13.4,13.41,37799.0,9.4139,9.4139,9.4069,9.4139,37799.0
2017-08-08 15:20:00,13.41,13.42,13.39,13.39,138251.0,9.4139,9.4209,9.3999,9.3999,138251.0
2017-08-08 15:25:00,13.39,13.4,13.35,13.37,155217.0,9.3999,9.4069,9.3718,9.3858,155217.0
2017-08-08 15:30:00,13.36,13.36,13.32,13.34,195366.0,9.3788,9.3788,9.3507,9.3647,195366.0
2017-08-08 15:35:00,13.35,13.36,13.32,13.36,188155.0,9.3718,9.3788,9.3507,9.3788,188155.0
2017-08-08 15:40:00,13.36,13.37,13.34,13.35,153048.0,9.3788,9.3858,9.3647,9.3718,153048.0
2017-08-08 15:45:00,13.35,13.36,13.34,13.35,137204.0,9.3718,9.3788,9.3647,9.3718,137204.0
2017-08-08 15:50:00,13.35,13.35,13.32,13.34,326911.0,9.3718,9.3718,9.3507,9.3647,326911.0
2017-08-08 15:55:00,13.34,13.35,13.33,13.34,383224.0,9.3647,9.3718,9.3577,9.3647,383224.0
2017-08-09 09:30:00,13.24,13.27,13.2,13.26,316516.0,9.2945,9.3156,9.2665,9.3086,316516.0
2017-08-09 09:35:00,13.25,13.28,13.21,13.21,213381.0,9.3016,9.3226,9.2735,9.2735,213381.0
2017-08-09 09:40:00,13.2,13.2,13.12,13.16,557704.0,9.2665,9.2665,9.2103,9.2384,557704.0
2017-08-09 09:45:00,13.16,13.16,13.13,13.15,65368.0,9.2384,9.2384,9.2173,9.2314,65368.0
2017-08-09 09:50:00,13.16,13.17,13.13,13.14,42683.0,9.2384,9.2454,9.2173,9.2243,42683.0
2017-08-09 09:55:00,13.15,13.2,13.14,13.19,193096.0,9.2314,9.2665,9.2243,9.2594,193096.0
2017-08-09 10:00:00,13.19,13.2,13.15,13.16,141120.0,9.2594,9.2665,9.2314,9.2384,141120.0
2017-08-09 10:05:00,13.15,13.18,13.14,13.17,79746.0,9.2314,9.2524,9.2243,9.2454,79746.0
2017-08-09 10:10:00,13.17,13.17,13.14,13.14,45374.0,9.2454,9.2454,9.2243,9.2243,45374.0
2017-08-09 10:15:00,13.15,13.2,13.14,13.2,136723.0,9.2314,9.2665,9.2243,9.2665,136723.0
2017-08-09 10:20:00,13.2,13.21,13.18,13.19,167748.0,9.2665,9.2735,9.2524,9.2594,167748.0
2017-08-09 10:25:00,13.19,13.22,13.17,13.21,71651.0,9.2594,9.2805,9.2454,9.2735,71651.0
2017-08-09 10:30:00,13.21,13.25,13.21,13.24,94341.0,9.2735,9.3016,9.2735,9.2945,94341.0
2017-08-09 10:35:00,13.24,13.25,13.18,13.21,155989.0,9.2945,9.3016,9.2524,9.2735,155989.0
2017-08-09 10:40:00,13.21,13.21,13.19,13.2,55234.0,9.2735,9.2735,9.2594,9.2665,55234.0
2017-08-09 10:45:00,13.2,13.21,13.18,13.19,98091.0,9.2665,9.2735,9.2524,9.2594,98091.0
2017-08-09 10:50:00,13.19,13.2,13.17,13.2,155104.0,9.2594,9.2665,9.2454,9.2665,155104.0
2017-08-09 10:55:00,13.2,13.21,13.18,13.19,54966.0,9.2665,9.2735,9.2524,9.2594,54966.0
2017-08-09 11:00:00,13.18,13.19,13.15,13.16,88760.0,9.2524,9.2594,9.2314,9.2384,88760.0
2017-08-09 11:05:00,13.17,13.19,13.16,13.17,51078.0,9.2454,9.2594,9.2384,9.2454,51078.0
2017-08-09 11:10:00,13.18,13.18,13.14,13.15,91026.0,9.2524,9.2524,9.2243,9.2314,91026.0
2017-08-09 11:15:00,13.14,13.17,13.13,13.15,89389.0,9.2243,9.2454,9.2173,9.2314,89389.0
2017-08-09 11:20:00,13.14,13.16,13.13,13.16,48383.0,9.2243,9.2384,9.2173,9.2384,48383.0
2017-08-09 11:25:00,13.15,13.17,13.14,13.15,199428.0,9.2314,9.2454,9.2243,9.2314,199428.0
2017-08-09 11:30:00,13.15,13.19,13.14,13.19,94049.0,9.2314,9.2594,9.2243,9.2594,94049.0
2017-08-09 11:35:00,13.19,13.2,13.18,13.2,108765.0,9.2594,9.2665,9.2524,9.2665,108765.0
2017-08-09 11:40:00,13.2,13.2,13.18,13.19,36203.0,9.2665,9.2665,9.2524,9.2594,36203.0
2017-08-09 11:45:00,13.19,13.19,13.17,13.19,29068.0,9.2594,9.2594,9.2454,9.2594,29068.0
2017-08-09 11:50:00,13.18,13.23,13.18,13.21,79724.0,9.2524,9.2875,9.2524,9.2735,79724.0
2017-08-09 11:55:00,13.21,13.22,13.21,13.21,23296.0,9.2735,9.2805,9.2735,9.2735,23296.0
2017-08-09 12:00:00,13.21,13.23,13.21,13.23,35656.0,9.2735,9.2875,9.2735,9.2875,35656.0
2017-08-09 12:05:00,13.22,13.23,13.2,13.21,75735.0,9.2805,9.2875,9.2665,9.2735,75735.0
2017-08-09 12:10:00,13.21,13.21,13.2,13.21,41032.0,9.2735,9.2735,9.2665,9.2735,41032.0
2017-08-09 12:15:00,13.21,13.23,13.2,13.23,32535.0,9.2735,9.2875,9.2665,9.2875,32535.0
2017-08-09 12:20:00,13.23,13.25,13.22,13.24,102347.0,9.2875,9.3016,9.2805,9.2945,102347.0
2017-08-09 12:25:00,13.24,13.24,13.21,13.21,18810.0,9.2945,9.2945,9.2735,9.2735,18810.0
2017-08-09 12:30:00,13.21,13.22,13.2,13.2,38198.0,9.2735,9.2805,9.2665,9.2665,38198.0
2017-08-09 12:35:00,13.21,13.21,13.18,13.19,34495.0,9.2735,9.2735,9.2524,9.2594,34495.0
2017-08-09 12:40:00,13.18,13.2,13.18,13.19,32735.0,9.2524,9.2665,9.2524,9.2594,32735.0
2017-08-09 12:45:00,13.2,13.2,13.18,13.2,20397.0,9.2665,9.2665,9.2524,9.2665,20397.0
2017-08-09 12:50:00,13.2,13.21,13.19,13.21,65529.0,9.2665,9.2735,9.2594,9.2735,65529.0
2017-08-09 12:55:00,13.2,13.21,13.19,13.2,78398.0,9.2665,9.2735,9.2594,9.2665,78398.0
2017-08-09 13:00:00,13.19,13.21,13.19,13.21,157576.0,9.2594,9.2735,9.2594,9.2735,157576.0
2017-08-09 13:05:00,13.21,13.21,13.2,13.21,13506.0,9.2735,9.2735,9.2665,9.2735,13506.0
2017-08-09 13:10:00,13.21,13.22,13.2,13.2,32334.0,9.2735,9.2805,9.2665,9.2665,32334.0
2017-08-09 13:15:00,13.21,13.21,13.18,13.19,45497.0,9.2735,9.2735,9.2524,9.2594,45497.0
2017-08-09 13:20:00,13.19,13.2,13.18,13.18,28470.0,9.2594,9.2665,9.2524,9.2524,28470.0
2017-08-09 13:25:00,13.18,13.19,13.17,13.17,58251.0,9.2524,9.2594,9.2454,9.2454,58251.0
2017-08-09 13:30:00,13.17,13.18,13.15,13.16,59013.0,9.2454,9.2524,9.2314,9.2384,59013.0
2017-08-09 13:35:00,13.16,13.17,13.16,13.17,5909.0,9.2384,9.2454,9.2384,9.2454,5909.0
2017-08-09 13:40:00,13.17,13.2,13.16,13.18,54061.0,9.2454,9.2665,9.2384,9.2524,54061.0
2017-08-09 13:45:00,13.18,13.19,13.16,13.17,56901.0,9.2524,9.2594,9.2384,9.2454,56901.0
2017-08-09 13:50:00,13.17,13.17,13.15,13.16,80978.0,9.2454,9.2454,9.2314,9.2384,80978.0
2017-08-09 13:55:00,13.16,13.16,13.14,13.15,40697.0,9.2384,9.2384,9.2243,9.2314,40697.0
2017-08-09 14:00:00,13.15,13.16,13.14,13.15,48095.0,9.2314,9.2384,9.2243,9.2314,48095.0
2017-08-09 14:05:00,13.15,13.16,13.13,13.13,49372.0,9.2314,9.2384,9.2173,9.2173,49372.0
2017-08-09 14:10:00,13.14,13.14,13.12,13.12,23726.0,9.2243,9.2243,9.2103,9.2103,23726.0
2017-08-09 14:15:00,13.12,13.14,13.11,13.13,118564.0,9.2103,9.2243,9.2033,9.2173,118564.0
2017-08-09 14:20:00,13.13,13.15,13.12,13.13,143734.0,9.2173,9.2314,9.2103,9.2173,143734.0
2017-08-09 14:25:00,13.13,13.15,13.12,13.13,84536.0,9.2173,9.2314,9.2103,9.2173,84536.0
2017-08-09 14:30:00,13.13,13.14,13.1,13.12,75936.0,9.2173,9.2243,9.1963,9.2103,75936.0
2017-08-09 14:35:00,13.12,13.13,13.11,13.13,31960.0,9.2103,9.2173,9.2033,9.2173,31960.0
2017-08-09 14:40:00,13.13,13.14,13.12,13.13,91755.0,9.2173,9.2243,9.2103,9.2173,91755.0
2017-08-09 14:45:00,13.12,13.13,13.11,13.13,73770.0,9.2103,9.2173,9.2033,9.2173,73770.0
2017-08-09 14:50:00,13.13,13.14,13.12,13.13,48082.0,9.2173,9.2243,9.2103,9.2173,48082.0
2017-08-09 14:55:00,13.13,13.14,13.13,13.13,11962.0,9.2173,9.2243,9.2173,9.2173,11962.0
2017-08-09 15:00:00,13.13,13.14,13.13,13.13,17964.0,9.2173,9.2243,9.2173,9.2173,17964.0
2017-08-09 15:05:00,13.13,13.14,13.11,13.13,124138.0,9.2173,9.2243,9.2033,9.2173,124138.0
2017-08-09 15:10:00,13.13,13.15,13.12,13.14,105192.0,9.2173,9.2314,9.2103,9.2243,105192.0
2017-08-09 15:15:00,13.14,13.15,13.13,13.14,41918.0,9.2243,9.2314,9.2173,9.2243,41918.0
2017-08-09 15:20:00,13.14,13.15,13.13,13.13,35392.0,9.2243,9.2314,9.2173,9.2173,35392.0
2017-08-09 15:25:00,13.13,13.16,13.13,13.16,162528.0,9.2173,9.2384,9.2173,9.2384,162528.0
2017-08-09 15:30:00,13.16,13.16,13.14,13.16,129823.0,9.2384,9.2384,9.2243,9.2384,129823.0
2017-08-09 15:35:00,13.16,13.18,13.15,13.17,159580.0,9.2384,9.2524,9.2314,9.2454,159580.0
2017-08-09 15:40:00,13.17,13.18,13.15,13.16,137371.0,9.2454,9.2524,9.2314,9.2384,137371.0
2017-08-09 15:45:00,13.15,13.18,13.15,13.18,122572.0,9.2314,9.2524,9.2314,9.2524,122572.0
2017-08-09 15:50:00,13.18,13.18,13.16,13.17,113025.0,9.2524,9.2524,9.2384,9.2454,113025.0
2017-08-09 15:55:00,13.17,13.19,13.16,13.18,476888.0,9.2454,9.2594,9.2384,9.2524,476888.0
2017-08-10 09:30:00,13.06,13.11,13.02,13.11,145824.0,9.1682,9.2033,9.1401,9.2033,145824.0
2017-08-10 09:35:00,13.11,13.11,13.04,13.08,117508.0,9.2033,9.2033,9.1541,9.1822,117508.0
2017-08-10 09:40:00,13.09,13.1,13.03,13.05,130396.0,9.1892,9.1963,9.1471,9.1612,130396.0
2017-08-10 09:45:00,13.04,13.07,13.03,13.07,124448.0,9.1541,9.1752,9.1471,9.1752,124448.0
2017-08-10 09:50:00,13.08,13.09,13.06,13.08,74503.0,9.1822,9.1892,9.1682,9.1822,74503.0
2017-08-10 09:55:00,13.09,13.09,13.04,13.04,135146.0,9.1892,9.1892,9.1541,9.1541,135146.0
2017-08-10 10:00:00,13.05,13.05,13.0,13.01,112981.0,9.1612,9.1612,9.1261,9.1331,112981.0
2017-08-10 10:05:00,13.02,13.02,12.98,13.0,129625.0,9.1401,9.1401,9.112,9.1261,129625.0
2017-08-10 10:10:00,12.99,13.0,12.96,12.98,90206.0,9.119,9.1261,9.098,9.112,90206.0
2017-08-10 10:15:00,12.98,13.01,12.95,13.01,74599.0,9.112,9.1331,9.091,9.1331,74599.0
2017-08-10 10:20:00,13.01,13.03,13.0,13.01,49730.0,9.1331,9.1471,9.1261,9.1331,49730.0
2017-08-10 10:25:00,13.01,13.02,12.99,13.0,85556.0,9.1331,9.1401,9.119,9.1261,85556.0
2017-08-10 10:30:00,13.0,13.01,12.96,12.99,57348.0,9.1261,9.1331,9.098,9.119,57348.0
2017-08-10 10:35:00,12.99,13.0,12.98,13.0,88207.0,9.119,9.1261,9.112,9.1261,88207.0
2017-08-10 10:40:00,13.0,13.01,12.98,12.99,65385.0,9.1261,9.1331,9.112,9.119,65385.0
2017-08-10 10:45:00,13.0,13.0,12.96,12.97,94623.0,9.1261,9.1261,9.098,9.105,94623.0
2017-08-10 10:50:00,12.97,12.97,12.94,12.97,153548.0,9.105,9.105,9.0839,9.105,153548.0
2017-08-10 10:55:00,12.97,12.99,12.96,12.98,84479.0,9.105,9.119,9.098,9.112,84479.0
2017-08-10 11:00:00,12.98,12.99,12.97,12.97,49095.0,9.112,9.119,9.105,9.105,49095.0
2017-08-10 11:05:00,12.97,12.98,12.96,12.97,59488.0,9.105,9.112,9.098,9.105,59488.0
2017-08-10 11:10:00,12.97,12.97,12.94,12.95,53477.0,9.105,9.105,9.0839,9.091,53477.0
2017-08-10 11:15:00,12.95,12.95,12.93,12.93,64068.0,9.091,9.091,9.0769,9.0769,64068.0
2017-08-10 11:20:00,12.94,12.94,12.89,12.9,360140.0,9.0839,9.0839,9.0488,9.0559,360140.0
2017-08-10 11:25:00,12.9,12.92,12.9,12.92,80867.0,9.0559,9.0699,9.0559,9.0699,80867.0
2017-08-10 11:30:00,12.92,12.94,12.91,12.94,31596.0,9.0699,9.0839,9.0629,9.0839,31596.0
2017-08-10 11:35:00,12.94,12.97,12.93,12.95,133131.0,9.0839,9.105,9.0769,9.091,133131.0
2017-08-10 11:40:00,12.96,12.96,12.93,12.95,91390.0,9.098,9.098,9.0769,9.091,91390.0
2017-08-10 11:45:00,12.96,12.96,12.94,12.95,40904.0,9.098,9.098,9.0839,9.091,40904.0
2017-08-10 11:50:00,12.94,12.96,12.92,12.94,52074.0,9.0839,9.098,9.0699,9.0839,52074.0
2017-08-10 11:55:00,12.94,12.95,12.93,12.95,23499.0,9.0839,9.091,9.0769,9.091,23499.0
2017-08-10 12:00:00,12.95,12.95,12.92,12.94,76937.0,9.091,9.091,9.0699,9.0839,76937.0
2017-08-10 12:05:00,12.94,12.96,12.94,12.96,70851.0,9.0839,9.098,9.0839,9.098,70851.0
2017-08-10 12:10:00,12.95,12.96,12.94,12.95,28811.0,9.091,9.098,9.0839,9.091,28811.0
2017-08-10 12:15:00,12.95,12.96,12.94,12.95,75267.0,9.091,9.098,9.0839,9.091,75267.0
2017-08-10 12:20:00,12.94,12.95,12.93,12.94,64804.0,9.0839,9.091,9.0769,9.0839,64804.0
2017-08-10 12:25:00,12.94,12.95,12.92,12.94,23166.0,9.0839,9.091,9.0699,9.0839,23166.0
2017-08-10 12:30:00,12.94,12.94,12.92,12.93,42848.0,9.0839,9.0839,9.0699,9.0769,42848.0
2017-08-10 12:35:00,12.92,12.94,12.91,12.94,69937.0,9.0699,9.0839,9.0629,9.0839,69937.0
2017-08-10 12:40:00,12.93,12.94,12.93,12.94,101218.0,9.0769,9.0839,9.0769,9.0839,101218.0
2017-08-10 12:45:00,12.94,12.96,12.93,12.95,106376.0,9.0839,9.098,9.0769,9.091,106376.0
2017-08-10 12:50:00,12.94,12.95,12.93,12.94,100879.0,9.0839,9.091,9.0769,9.0839,100879.0
2017-08-10 12:55:00,12.94,12.97,12.93,12.97,92172.0,9.0839,9.105,9.0769,9.105,92172.0
2017-08-10 13:00:00,12.97,13.0,12.96,13.0,65527.0,9.105,9.1261,9.098,9.1261,65527.0
2017-08-10 13:05:00,13.0,13.0,12.97,12.98,52384.0,9.1261,9.1261,9.105,9.112,52384.0
2017-08-10 13:10:00,12.97,12.98,12.95,12.96,57552.0,9.105,9.112,9.091,9.098,57552.0
2017-08-10 13:15:00,12.96,12.97,12.96,12.97,16585.0,9.098,9.105,9.098,9.105,16585.0
2017-08-10 13:20:00,12.96,12.99,12.96,12.97,76032.0,9.098,9.119,9.098,9.105,76032.0
2017-08-10 13:25:00,12.98,12.99,12.97,12.99,24173.0,9.112,9.119,9.105,9.119,24173.0
2017-08-10 13:30:00,12.99,12.99,12.97,12.98,65905.0,9.119,9.119,9.105,9.112,65905.0
2017-08-10 13:35:00,12.98,12.99,12.96,12.97,76229.0,9.112,9.119,9.098,9.105,76229.0
2017-08-10 13:40:00,12.98,12.98,12.94,12.95,42524.0,9.112,9.112,9.0839,9.091,42524.0
2017-08-10 13:45:00,12.95,12.96,12.94,12.95,40114.0,9.091,9.098,9.0839,9.091,40114.0
2017-08-10 13:50:00,12.95,12.95,12.93,12.95,56610.0,9.091,9.091,9.0769,9.091,56610.0
2017-08-10 13:55:00,12.95,12.96,12.94,12.95,31571.0,9.091,9.098,9.0839,9.091,31571.0
2017-08-10 14:00:00,12.96,12.96,12.92,12.93,177919.0,9.098,9.098,9.0699,9.0769,177919.0
2017-08-10 14:05:00,12.94,12.94,12.92,12.92,83009.0,9.0839,9.0839,9.0699,9.0699,83009.0
2017-08-10 14:10:00,12.92,12.94,12.92,12.93,33980.0,9.0699,9.0839,9.0699,9.0769,33980.0
2017-08-10 14:15:00,12.94,12.96,12.92,12.96,88480.0,9.0839,9.098,9.0699,9.098,88480.0
2017-08-10 14:20:00,12.95,12.97,12.94,12.96,109548.0,9.091,9.105,9.0839,9.098,109548.0
2017-08-10 14:25:00,12.95,12.96,12.93,12.94,86339.0,9.091,9.098,9.0769,9.0839,86339.0
2017-08-10 14:30:00,12.94,12.97,12.94,12.96,143209.0,9.0839,9.105,9.0839,9.098,143209.0
2017-08-10 14:35:00,12.95,12.96,12.92,12.93,54123.0,9.091,9.098,9.0699,9.0769,54123.0
2017-08-10 14:40:00,12.93,12.94,12.92,12.94,107067.0,9.0769,9.0839,9.0699,9.0839,107067.0
2017-08-10 14:45:00,12.93,12.94,12.92,12.93,82351.0,9.0769,9.0839,9.0699,9.0769,82351.0
2017-08-10 14:50:00,12.94,12.94,12.92,12.92,24349.0,9.0839,9.0839,9.0699,9.0699,24349.0
2017-08-10 14:55:00,12.92,12.93,12.91,12.91,41094.0,9.0699,9.0769,9.0629,9.0629,41094.0
2017-08-10 15:00:00,12.92,12.93,12.9,12.91,235429.0,9.0699,9.0769,9.0559,9.0629,235429.0
2017-08-10 15:05:00,12.92,12.92,12.9,12.91,138729.0,9.0699,9.0699,9.0559,9.0629,138729.0
2017-08-10 15:10:00,12.91,12.91,12.89,12.9,123019.0,9.0629,9.0629,9.0488,9.0559,123019.0
2017-08-10 15:15:00,12.89,12.9,12.87,12.89,160742.0,9.0488,9.0559,9.0348,9.0488,160742.0
2017-08-10 15:20:00,12.89,12.89,12.88,12.88,60288.0,9.0488,9.0488,9.0418,9.0418,60288.0
2017-08-10 15:25:00,12.88,12.89,12.86,12.88,134150.0,9.0418,9.0488,9.0278,9.0418,134150.0
2017-08-10 15:30:00,12.88,12.9,12.86,12.87,210869.0,9.0418,9.0559,9.0278,9.0348,210869.0
2017-08-10 15:35:00,12.87,12.88,12.84,12.86,212672.0,9.0348,9.0418,9.0137,9.0278,212672.0
2017-08-10 15:40:00,12.85,12.87,12.84,12.86,182307.0,9.0208,9.0348,9.0137,9.0278,182307.0
2017-08-10 15:45:00,12.85,12.86,12.82,12.83,121194.0,9.0208,9.0278,8.9997,9.0067,121194.0
2017-08-10 15:50:00,12.83,12.83,12.8,12.83,297134.0,9.0067,9.0067,8.9857,9.0067,297134.0
2017-08-10 15:55:00,12.83,12.84,12.81,12.82,425109.0,9.0067,9.0137,8.9927,8.9997,425109.0
2017-08-11 09:30:00,12.98,12.99,12.89,12.95,437540.0,9.112,9.119,9.0488,9.091,437540.0
2017-08-11 09:35:00,12.95,12.96,12.88,12.88,130473.0,9.091,9.098,9.0418,9.0418,130473.0
2017-08-11 09:40:00,12.89,12.92,12.88,12.88,103989.0,9.0488,9.0699,9.0418,9.0418,103989.0
2017-08-11 09:45:00,12.88,12.9,12.82,12.85,53626.0,9.0418,9.0559,8.9997,9.0208,53626.0
2017-08-11 09:50:00,12.86,12.87,12.8,12.81,390519.0,9.0278,9.0348,8.9857,8.9927,390519.0
2017-08-11 09:55:00,12.81,12.81,12.75,12.76,100318.0,8.9927,8.9927,8.9506,8.9576,100318.0
2017-08-11 10:00:00,12.76,12.77,12.75,12.77,64867.0,8.9576,8.9646,8.9506,8.9646,64867.0
2017-08-11 10:05:00,12.76,12.83,12.76,12.82,194744.0,8.9576,9.0067,8.9576,8.9997,194744.0
2017-08-11 10:10:00,12.83,12.84,12.81,12.82,102660.0,9.0067,9.0137,8.9927,8.9997,102660.0
2017-08-11 10:15:00,12.82,12.82,12.76,12.77,62617.0,8.9997,8.9997,8.9576,8.9646,62617.0
2017-08-11 10:20:00,12.76,12.79,12.76,12.77,68791.0,8.9576,8.9786,8.9576,8.9646,68791.0
2017-08-11 10:25:00,12.77,12.79,12.76,12.77,45328.0,8.9646,8.9786,8.9576,8.9646,45328.0
2017-08-11 10:30:00,12.77,12.8,12.76,12.79,72570.0,8.9646,8.9857,8.9576,8.9786,72570.0
2017-08-11 10:35:00,12.8,12.81,12.78,12.78,59381.0,8.9857,8.9927,8.9716,8.9716,59381.0
2017-08-11 10:40:00,12.78,12.81,12.78,12.79,77299.0,8.9716,8.9927,8.9716,8.9786,77299.0
2017-08-11 10:45:00,12.78,12.79,12.76,12.77,101360.0,8.9716,8.9786,8.9576,8.9646,101360.0
2017-08-11 10:50:00,12.77,12.78,12.77,12.78,28089.0,8.9646,8.9716,8.9646,8.9716,28089.0
2017-08-11 10:55:00,12.78,12.78,12.75,12.75,96590.0,8.9716,8.9716,8.9506,8.9506,96590.0
2017-08-11 11:00:00,12.75,12.77,12.75,12.76,212951.0,8.9506,8.9646,8.9506,8.9576,212951.0
2017-08-11 11:05:00,12.76,12.8,12.75,12.79,76176.0,8.9576,8.9857,8.9506,8.9786,76176.0
2017-08-11 11:10:00,12.79,12.8,12.77,12.78,52780.0,8.9786,8.9857,8.9646,8.9716,52780.0
2017-08-11 11:15:00,12.78,12.78,12.75,12.75,42096.0,8.9716,8.9716,8.9506,8.9506,42096.0
2017-08-11 11:20:00,12.75,12.75,12.72,12.73,85914.0,8.9506,8.9506,8.9295,8.9365,85914.0
2017-08-11 11:25:00,12.73,12.75,12.71,12.72,68477.0,8.9365,8.9506,8.9225,8.9295,68477.0
2017-08-11 11:30:00,12.72,12.75,12.71,12.74,107980.0,8.9295,8.9506,8.9225,8.9435,107980.0
2017-08-11 11:35:00,12.74,12.77,12.74,12.76,69215.0,8.9435,8.9646,8.9435,8.9576,69215.0
2017-08-11 11:40:00,12.76,12.76,12.73,12.73,46355.0,8.9576,8.9576,8.9365,8.9365,46355.0
2017-08-11 11:45:00,12.74,12.75,12.72,12.72,84233.0,8.9435,8.9506,8.9295,8.9295,84233.0
2017-08-11 11:50:00,12.72,12.73,12.69,12.7,78922.0,8.9295,8.9365,8.9084,8.9155,78922.0
2017-08-11 11:55:00,12.7,12.71,12.68,12.69,104165.0,8.9155,8.9225,8.9014,8.9084,104165.0
2017-08-11 12:00:00,12.69,12.7,12.67,12.68,58497.0,8.9084,8.9155,8.8944,8.9014,58497.0
2017-08-11 12:05:00,12.68,12.7,12.68,12.69,60731.0,8.9014,8.9155,8.9014,8.9084,60731.0
2017-08-11 12:10:00,12.69,12.71,12.69,12.7,34798.0,8.9084,8.9225,8.9084,8.9155,34798.0
2017-08-11 12:15:00,12.7,12.72,12.69,12.72,39213.0,8.9155,8.9295,8.9084,8.9295,39213.0
2017-08-11 12:20:00,12.72,12.73,12.72,12.72,41426.0,8.9295,8.9365,8.9295,8.9295,41426.0
2017-08-11 12:25:00,12.72,12.73,12.7,12.71,61477.0,8.9295,8.9365,8.9155,8.9225,61477.0
2017-08-11 12:30:00,12.71,12.72,12.7,12.71,45843.0,8.9225,8.9295,8.9155,8.9225,45843.0
2017-08-11 12:35:00,12.71,12.73,12.71,12.71,70512.0,8.9225,8.9365,8.9225,8.9225,70512.0
2017-08-11 12:40:00,12.71,12.73,12.71,12.73,46938.0,8.9225,8.9365,8.9225,8.9365,46938.0
2017-08-11 12:45:00,12.73,12.73,12.71,12.71,55366.0,8.9365,8.9365,8.9225,8.9225,55366.0
2017-08-11 12:50:00,12.71,12.73,12.71,12.73,27668.0,8.9225,8.9365,8.9225,8.9365,27668.0
2017-08-11 12:55:00,12.72,12.73,12.71,12.71,61334.0,8.9295,8.9365,8.9225,8.9225,61334.0
2017-08-11 13:00:00,12.71,12.72,12.7,12.72,31396.0,8.9225,8.9295,8.9155,8.9295,31396.0
2017-08-11 13:05:00,12.73,12.75,12.72,12.75,46794.0,8.9365,8.9506,8.9295,8.9506,46794.0
2017-08-11 13:10:00,12.75,12.75,12.74,12.75,18448.0,8.9506,8.9506,8.9435,8.9506,18448.0
2017-08-11 13:15:00,12.75,12.77,12.74,12.75,134784.0,8.9506,8.9646,8.9435,8.9506,134784.0
2017-08-11 13:20:00,12.75,12.76,12.73,12.74,95605.0,8.9506,8.9576,8.9365,8.9435,95605.0
2017-08-11 13:25:00,12.73,12.74,12.72,12.73,64083.0,8.9365,8.9435,8.9295,8.9365,64083.0
2017-08-11 13:30:00,12.73,12.75,12.72,12.73,71963.0,8.9365,8.9506,8.9295,8.9365,71963.0
2017-08-11 13:35:00,12.72,12.73,12.71,12.72,26270.0,8.9295,8.9365,8.9225,8.9295,26270.0
2017-08-11 13:40:00,12.71,12.72,12.7,12.72,42158.0,8.9225,8.9295,8.9155,8.9295,42158.0
2017-08-11 13:45:00,12.71,12.73,12.71,12.72,57950.0,8.9225,8.9365,8.9225,8.9295,57950.0
2017-08-11 13:50:00,12.73,12.73,12.71,12.71,30656.0,8.9365,8.9365,8.9225,8.9225,30656.0
2017-08-11 13:55:00,12.71,12.73,12.71,12.71,60004.0,8.9225,8.9365,8.9225,8.9225,60004.0
2017-08-11 14:00:00,12.71,12.72,12.71,12.71,16313.0,8.9225,8.9295,8.9225,8.9225,16313.0
2017-08-11 14:05:00,12.72,12.73,12.7,12.71,120295.0,8.9295,8.9365,8.9155,8.9225,120295.0
2017-08-11 14:10:00,12.72,12.73,12.7,12.73,63022.0,8.9295,8.9365,8.9155,8.9365,63022.0
2017-08-11 14:15:00,12.73,12.74,12.72,12.73,71357.0,8.9365,8.9435,8.9295,8.9365,71357.0
2017-08-11 14:20:00,12.73,12.74,12.7,12.71,62402.0,8.9365,8.9435,8.9155,8.9225,62402.0
2017-08-11 14:25:00,12.71,12.71,12.7,12.71,52768.0,8.9225,8.9225,8.9155,8.9225,52768.0
2017-08-11 14:30:00,12.7,12.72,12.69,12.7,180832.0,8.9155,8.9295,8.9084,8.9155,180832.0
2017-08-11 14:35:00,12.7,12.7,12.67,12.69,70069.0,8.9155,8.9155,8.8944,8.9084,70069.0
2017-08-11 14:40:00,12.69,12.7,12.68,12.69,52465.0,8.9084,8.9155,8.9014,8.9084,52465.0
2017-08-11 14:45:00,12.69,12.71,12.68,12.69,89836.0,8.9084,8.9225,8.9014,8.9084,89836.0
2017-08-11 14:50:00,12.69,12.71,12.68,12.69,55108.0,8.9084,8.9225,8.9014,8.9084,55108.0
2017-08-11 14:55:00,12.7,12.71,12.68,12.69,47276.0,8.9155,8.9225,8.9014,8.9084,47276.0
2017-08-11 15:00:00,12.68,12.71,12.68,12.69,72673.0,8.9014,8.9225,8.9014,8.9084,72673.0
2017-08-11 15:05:00,12.69,12.7,12.68,12.69,57987.0,8.9084,8.9155,8.9014,8.9084,57987.0
2017-08-11 15:10:00,12.69,12.7,12.68,12.69,45893.0,8.9084,8.9155,8.9014,8.9084,45893.0
2017-08-11 15:15:00,12.7,12.7,12.66,12.67,112570.0,8.9155,8.9155,8.8874,8.8944,112570.0
2017-08-11 15:20:00,12.68,12.7,12.68,12.69,97480.0,8.9014,8.9155,8.9014,8.9084,97480.0
2017-08-11 15:25:00,12.69,12.71,12.69,12.7,75630.0,8.9084,8.9225,8.9084,8.9155,75630.0
2017-08-11 15:30:00,12.7,12.72,12.7,12.71,106908.0,8.9155,8.9295,8.9155,8.9225,106908.0
2017-08-11 15:35:00,12.72,12.74,12.71,12.74,104857.0,8.9295,8.9435,8.9225,8.9435,104857.0
2017-08-11 15:40:00,12.74,12.75,12.73,12.74,126657.0,8.9435,8.9506,8.9365,8.9435,126657.0
2017-08-11 15:45:00,12.74,12.76,12.73,12.74,265177.0,8.9435,8.9576,8.9365,8.9435,265177.0
2017-08-11 15:50:00,12.74,12.74,12.73,12.73,191842.0,8.9435,8.9435,8.9365,8.9365,191842.0
2017-08-11 15:55:00,12.73,12.74,12.72,12.73,521046.0,8.9365,8.9435,8.9295,8.9365,521046.0
2017-08-14 09:30:00,12.87,12.93,12.81,12.93,140783.0,9.0348,9.0769,8.9927,9.0769,140783.0
2017-08-14 09:35:00,12.92,12.96,12.91,12.94,86323.0,9.0699,9.098,9.0629,9.0839,86323.0
2017-08-14 09:40:00,12.94,12.97,12.92,12.94,111224.0,9.0839,9.105,9.0699,9.0839,111224.0
2017-08-14 09:45:00,12.94,12.96,12.92,12.94,171774.0,9.0839,9.098,9.0699,9.0839,171774.0
2017-08-14 09:50:00,12.95,12.97,12.94,12.96,79480.0,9.091,9.105,9.0839,9.098,79480.0
2017-08-14 09:55:00,12.96,12.99,12.96,12.98,112006.0,9.098,9.119,9.098,9.112,112006.0
2017-08-14 10:00:00,12.99,13.0,12.96,12.97,122084.0,9.119,9.1261,9.098,9.105,122084.0
2017-08-14 10:05:00,12.98,12.98,12.94,12.95,56033.0,9.112,9.112,9.0839,9.091,56033.0
2017-08-14 10:10:00,12.94,12.95,12.93,12.94,56380.0,9.0839,9.091,9.0769,9.0839,56380.0
2017-08-14 10:15:00,12.94,12.96,12.92,12.96,49416.0,9.0839,9.098,9.0699,9.098,49416.0
2017-08-14 10:20:00,12.96,12.97,12.94,12.95,73694.0,9.098,9.105,9.0839,9.091,73694.0
2017-08-14 10:25:00,12.96,12.96,12.93,12.93,31252.0,9.098,9.098,9.0769,9.0769,31252.0
2017-08-14 10:30:00,12.93,12.95,12.93,12.94,62102.0,9.0769,9.091,9.0769,9.0839,62102.0
2017-08-14 10:35:00,12.94,12.97,12.93,12.95,53885.0,9.0839,9.105,9.0769,9.091,53885.0
2017-08-14 10:40:00,12.96,12.96,12.95,12.95,14916.0,9.098,9.098,9.091,9.091,14916.0
2017-08-14 10:45:00,12.95,12.96,12.94,12.95,44927.0,9.091,9.098,9.0839,9.091,44927.0
2017-08-14 10:50:00,12.95,12.97,12.95,12.96,36483.0,9.091,9.105,9.091,9.098,36483.0
2017-08-14 10:55:00,12.96,12.98,12.95,12.96,94614.0,9.098,9.112,9.091,9.098,94614.0
2017-08-14 11:00:00,12.97,12.97,12.95,12.95,41740.0,9.105,9.105,9.091,9.091,41740.0
2017-08-14 11:05:00,12.95,12.96,12.95,12.96,11645.0,9.091,9.098,9.091,9.098,11645.0
2017-08-14 11:10:00,12.96,12.97,12.94,12.95,66924.0,9.098,9.105,9.0839,9.091,66924.0
2017-08-14 11:15:00,12.95,12.96,12.94,12.95,50771.0,9.091,9.098,9.0839,9.091,50771.0
2017-08-14 11:20:00,12.95,12.97,12.94,12.97,37314.0,9.091,9.105,9.0839,9.105,37314.0
2017-08-14 11:25:00,12.97,12.99,12.96,12.98,57083.0,9.105,9.119,9.098,9.112,57083.0
2017-08-14 11:30:00,12.98,12.98,12.97,12.98,63787.0,9.112,9.112,9.105,9.112,63787.0
2017-08-14 11:35:00,12.97,12.98,12.96,12.96,68116.0,9.105,9.112,9.098,9.098,68116.0
2017-08-14 11:40:00,12.96,12.99,12.96,12.98,84773.0,9.098,9.119,9.098,9.112,84773.0
2017-08-14 11:45:00,12.98,13.0,12.98,12.99,81305.0,9.112,9.1261,9.112,9.119,81305.0
2017-08-14 11:50:00,12.99,12.99,12.96,12.97,85791.0,9.119,9.119,9.098,9.105,85791.0
2017-08-14 11:55:00,12.97,12.99,12.97,12.98,73768.0,9.105,9.119,9.105,9.112,73768.0
2017-08-14 12:00:00,12.98,13.0,12.98,13.0,48891.0,9.112,9.1261,9.112,9.1261,48891.0
2017-08-14 12:05:00,13.0,13.0,12.98,12.99,42535.0,9.1261,9.1261,9.112,9.119,42535.0
2017-08-14 12:10:00,12.99,12.99,12.97,12.97,22119.0,9.119,9.119,9.105,9.105,22119.0
2017-08-14 12:15:00,12.97,12.98,12.96,12.97,51853.0,9.105,9.112,9.098,9.105,51853.0
2017-08-14 12:20:00,12.98,12.99,12.97,12.97,87721.0,9.112,9.119,9.105,9.105,87721.0
2017-08-14 12:25:00,12.97,12.98,12.95,12.95,38819.0,9.105,9.112,9.091,9.091,38819.0
2017-08-14 12:30:00,12.96,12.96,12.94,12.95,29767.0,9.098,9.098,9.0839,9.091,29767.0
2017-08-14 12:35:00,12.95,12.95,12.93,12.94,32543.0,9.091,9.091,9.0769,9.0839,32543.0
2017-08-14 12:40:00,12.94,12.94,12.92,12.92,55294.0,9.0839,9.0839,9.0699,9.0699,55294.0
2017-08-14 12:45:00,12.92,12.93,12.91,12.93,46383.0,9.0699,9.0769,9.0629,9.0769,46383.0
2017-08-14 12:50:00,12.93,12.95,12.93,12.94,31196.0,9.0769,9.091,9.0769,9.0839,31196.0
2017-08-14 12:55:00,12.94,12.95,12.92,12.92,39953.0,9.0839,9.091,9.0699,9.0699,39953.0
2017-08-14 13:00:00,12.92,12.93,12.92,12.92,8024.0,9.0699,9.0769,9.0699,9.0699,8024.0
2017-08-14 13:05:00,12.92,12.95,12.92,12.94,67230.0,9.0699,9.091,9.0699,9.0839,67230.0
2017-08-14 13:10:00,12.94,12.95,12.93,12.94,23591.0,9.0839,9.091,9.0769,9.0839,23591.0
2017-08-14 13:15:00,12.94,12.95,12.93,12.93,18820.0,9.0839,9.091,9.0769,9.0769,18820.0
2017-08-14 13:20:00,12.93,12.94,12.93,12.93,14724.0,9.0769,9.0839,9.0769,9.0769,14724.0
2017-08-14 13:25:00,12.93,12.94,12.93,12.93,7277.0,9.0769,9.0839,9.0769,9.0769,7277.0
2017-08-14 13:30:00,12.93,12.93,12.92,12.92,10646.0,9.0769,9.0769,9.0699,9.0699,10646.0
2017-08-14 13:35:00,12.92,12.95,12.92,12.95,67014.0,9.0699,9.091,9.0699,9.091,67014.0
2017-08-14 13:40:00,12.95,12.95,12.94,12.95,7159.0,9.091,9.091,9.0839,9.091,7159.0
2017-08-14 13:45:00,12.95,12.96,12.94,12.95,15876.0,9.091,9.098,9.0839,9.091,15876.0
2017-08-14 13:50:00,12.96,12.96,12.95,12.96,31703.0,9.098,9.098,9.091,9.098,31703.0
2017-08-14 13:55:00,12.96,12.97,12.95,12.97,19476.0,9.098,9.105,9.091,9.105,19476.0
2017-08-14 14:00:00,12.97,12.98,12.96,12.96,62245.0,9.105,9.112,9.098,9.098,62245.0
2017-08-14 14:05:00,12.96,12.98,12.96,12.98,24226.0,9.098,9.112,9.098,9.112,24226.0
2017-08-14 14:10:00,12.97,12.98,12.96,12.96,43241.0,9.105,9.112,9.098,9.098,43241.0
2017-08-14 14:15:00,12.96,12.97,12.95,12.96,27975.0,9.098,9.105,9.091,9.098,27975.0
2017-08-14 14:20:00,12.96,12.98,12.96,12.97,37117.0,9.098,9.112,9.098,9.105,37117.0
2017-08-14 14:25:00,12.97,12.98,12.97,12.98,35052.0,9.105,9.112,9.105,9.112,35052.0
2017-08-14 14:30:00,12.97,12.98,12.96,12.97,101422.0,9.105,9.112,9.098,9.105,101422.0
2017-08-14 14:35:00,12.98,12.98,12.96,12.98,50582.0,9.112,9.112,9.098,9.112,50582.0
2017-08-14 14:40:00,12.98,12.98,12.97,12.97,9600.0,9.112,9.112,9.105,9.105,9600.0
2017-08-14 14:45:00,12.98,12.98,12.94,12.95,65516.0,9.112,9.112,9.0839,9.091,65516.0
2017-08-14 14:50:00,12.94,12.95,12.93,12.94,35233.0,9.0839,9.091,9.0769,9.0839,35233.0
2017-08-14 14:55:00,12.94,12.95,12.94,12.94,7322.0,9.0839,9.091,9.0839,9.0839,7322.0
2017-08-14 15:00:00,12.94,12.96,12.94,12.94,57917.0,9.0839,9.098,9.0839,9.0839,57917.0
2017-08-14 15:05:00,12.95,12.96,12.94,12.95,101453.0,9.091,9.098,9.0839,9.091,101453.0
2017-08-14 15:10:00,12.96,12.97,12.95,12.96,217958.0,9.098,9.105,9.091,9.098,217958.0
2017-08-14 15:15:00,12.96,12.96,12.95,12.96,26341.0,9.098,9.098,9.091,9.098,26341.0
2017-08-14 15:20:00,12.96,12.98,12.95,12.97,55504.0,9.098,9.112,9.091,9.105,55504.0
2017-08-14 15:25:00,12.97,12.98,12.96,12.97,54512.0,9.105,9.112,9.098,9.105,54512.0
2017-08-14 15:30:00,12.97,12.98,12.96,12.97,290870.0,9.105,9.112,9.098,9.105,290870.0
2017-08-14 15:35:00,12.96,12.97,12.95,12.96,31761.0,9.098,9.105,9.091,9.098,31761.0
2017-08-14 15:40:00,12.95,12.97,12.95,12.96,58448.0,9.091,9.105,9.091,9.098,58448.0
2017-08-14 15:45:00,12.96,12.97,12.95,12.95,82238.0,9.098,9.105,9.091,9.091,82238.0
2017-08-14 15:50:00,12.96,12.97,12.95,12.96,94937.0,9.098,9.105,9.091,9.098,94937.0
2017-08-14 15:55:00,12.96,12.98,12.95,12.96,470379.0,9.098,9.112,9.091,9.098,470379.0
2017-08-15 09:30:00,13.05,13.14,12.97,13.12,289544.0,9.1612,9.2243,9.105,9.2103,289544.0
2017-08-15 09:35:00,13.11,13.13,13.08,13.11,112934.0,9.2033,9.2173,9.1822,9.2033,112934.0
2017-08-15 09:40:00,13.11,13.11,13.06,13.08,207645.0,9.2033,9.2033,9.1682,9.1822,207645.0
2017-08-15 09:45:00,13.08,13.08,13.05,13.05,169965.0,9.1822,9.1822,9.1612,9.1612,169965.0
2017-08-15 09:50:00,13.04,13.06,13.03,13.05,129563.0,9.1541,9.1682,9.1471,9.1612,129563.0
2017-08-15 09:55:00,13.06,13.08,13.05,13.06,51818.0,9.1682,9.1822,9.1612,9.1682,51818.0
2017-08-15 10:00:00,13.06,13.07,13.02,13.03,42656.0,9.1682,9.1752,9.1401,9.1471,42656.0
2017-08-15 10:05:00,13.03,13.05,13.01,13.02,53413.0,9.1471,9.1612,9.1331,9.1401,53413.0
2017-08-15 10:10:00,13.02,13.02,13.0,13.02,94273.0,9.1401,9.1401,9.1261,9.1401,94273.0
2017-08-15 10:15:00,13.02,13.06,13.01,13.06,75943.0,9.1401,9.1682,9.1331,9.1682,75943.0
2017-08-15 10:20:00,13.06,13.06,13.03,13.04,55002.0,9.1682,9.1682,9.1471,9.1541,55002.0
2017-08-15 10:25:00,13.04,13.08,13.03,13.06,56846.0,9.1541,9.1822,9.1471,9.1682,56846.0
2017-08-15 10:30:00,13.06,13.06,13.03,13.06,60752.0,9.1682,9.1682,9.1471,9.1682,60752.0
2017-08-15 10:35:00,13.06,13.06,13.04,13.06,72277.0,9.1682,9.1682,9.1541,9.1682,72277.0
2017-08-15 10:40:00,13.06,13.07,13.05,13.06,49999.0,9.1682,9.1752,9.1612,9.1682,49999.0
2017-08-15 10:45:00,13.06,13.06,13.04,13.05,18658.0,9.1682,9.1682,9.1541,9.1612,18658.0
2017-08-15 10:50:00,13.06,13.07,13.04,13.04,40069.0,9.1682,9.1752,9.1541,9.1541,40069.0
2017-08-15 10:55:00,13.04,13.05,13.03,13.03,37243.0,9.1541,9.1612,9.1471,9.1471,37243.0
2017-08-15 11:00:00,13.03,13.05,13.03,13.05,13629.0,9.1471,9.1612,9.1471,9.1612,13629.0
2017-08-15 11:05:00,13.05,13.06,13.03,13.04,78831.0,9.1612,9.1682,9.1471,9.1541,78831.0
2017-08-15 11:10:00,13.04,13.05,13.03,13.04,62087.0,9.1541,9.1612,9.1471,9.1541,62087.0
2017-08-15 11:15:00,13.04,13.05,13.03,13.04,72049.0,9.1541,9.1612,9.1471,9.1541,72049.0
2017-08-15 11:20:00,13.04,13.04,13.02,13.02,98636.0,9.1541,9.1541,9.1401,9.1401,98636.0
2017-08-15 11:25:00,13.02,13.03,13.02,13.02,99206.0,9.1401,9.1471,9.1401,9.1401,99206.0
2017-08-15 11:30:00,13.03,13.04,13.01,13.03,33908.0,9.1471,9.1541,9.1331,9.1471,33908.0
2017-08-15 11:35:00,13.04,13.04,13.01,13.02,45129.0,9.1541,9.1541,9.1331,9.1401,45129.0
2017-08-15 11:40:00,13.02,13.04,13.01,13.03,140762.0,9.1401,9.1541,9.1331,9.1471,140762.0
2017-08-15 11:45:00,13.03,13.03,13.01,13.01,17469.0,9.1471,9.1471,9.1331,9.1331,17469.0
2017-08-15 11:50:00,13.01,13.01,13.0,13.01,19072.0,9.1331,9.1331,9.1261,9.1331,19072.0
2017-08-15 11:55:00,13.0,13.01,13.0,13.0,5612.0,9.1261,9.1331,9.1261,9.1261,5612.0
2017-08-15 12:00:00,13.0,13.03,13.0,13.02,62950.0,9.1261,9.1471,9.1261,9.1401,62950.0
2017-08-15 12:05:00,13.02,13.03,13.01,13.03,21926.0,9.1401,9.1471,9.1331,9.1471,21926.0
2017-08-15 12:10:00,13.03,13.03,13.02,13.02,11623.0,9.1471,9.1471,9.1401,9.1401,11623.0
2017-08-15 12:15:00,13.02,13.03,13.02,13.03,10561.0,9.1401,9.1471,9.1401,9.1471,10561.0
2017-08-15 12:20:00,13.03,13.03,13.02,13.03,7037.0,9.1471,9.1471,9.1401,9.1471,7037.0
2017-08-15 12:25:00,13.02,13.04,13.02,13.02,43007.0,9.1401,9.1541,9.1401,9.1401,43007.0
2017-08-15 12:30:00,13.02,13.03,13.0,13.01,70711.0,9.1401,9.1471,9.1261,9.1331,70711.0
2017-08-15 12:35:00,13.02,13.02,13.01,13.02,3900.0,9.1401,9.1401,9.1331,9.1401,3900.0
2017-08-15 12:40:00,13.02,13.02,13.01,13.02,4250.0,9.1401,9.1401,9.1331,9.1401,4250.0
2017-08-15 12:45:00,13.01,13.02,13.01,13.01,47652.0,9.1331,9.1401,9.1331,9.1331,47652.0
2017-08-15 12:50:00,13.02,13.02,13.0,13.01,35918.0,9.1401,9.1401,9.1261,9.1331,35918.0
2017-08-15 12:55:00,13.0,13.02,12.99,13.0,136048.0,9.1261,9.1401,9.119,9.1261,136048.0
2017-08-15 13:00:00,13.0,13.01,12.98,12.99,31950.0,9.1261,9.1331,9.112,9.119,31950.0
2017-08-15 13:05:00,12.99,13.0,12.99,13.0,5611.0,9.119,9.1261,9.119,9.1261,5611.0
2017-08-15 13:10:00,13.0,13.01,13.0,13.01,20006.0,9.1261,9.1331,9.1261,9.1331,20006.0
2017-08-15 13:15:00,13.01,13.02,13.0,13.01,56910.0,9.1331,9.1401,9.1261,9.1331,56910.0
2017-08-15 13:20:00,13.0,13.01,12.99,12.99,18607.0,9.1261,9.1331,9.119,9.119,18607.0
2017-08-15 13:25:00,12.99,13.01,12.99,13.01,16706.0,9.119,9.1331,9.119,9.1331,16706.0
2017-08-15 13:30:00,13.01,13.01,12.99,13.0,41572.0,9.1331,9.1331,9.119,9.1261,41572.0
2017-08-15 13:35:00,13.0,13.01,12.99,13.01,65980.0,9.1261,9.1331,9.119,9.1331,65980.0
2017-08-15 13:40:00,13.01,13.01,12.99,13.0,50108.0,9.1331,9.1331,9.119,9.1261,50108.0
2017-08-15 13:45:00,13.0,13.01,12.99,13.01,22995.0,9.1261,9.1331,9.119,9.1331,22995.0
2017-08-15 13:50:00,13.01,13.01,13.0,13.01,22403.0,9.1331,9.1331,9.1261,9.1331,22403.0
2017-08-15 13:55:00,13.01,13.01,12.99,13.01,29766.0,9.1331,9.1331,9.119,9.1331,29766.0
2017-08-15 14:00:00,13.01,13.02,12.99,13.01,42182.0,9.1331,9.1401,9.119,9.1331,42182.0
2017-08-15 14:05:00,13.01,13.02,13.0,13.01,35857.0,9.1331,9.1401,9.1261,9.1331,35857.0
2017-08-15 14:10:00,13.02,13.03,13.01,13.02,40512.0,9.1401,9.1471,9.1331,9.1401,40512.0
2017-08-15 14:15:00,13.02,13.02,13.0,13.01,56719.0,9.1401,9.1401,9.1261,9.1331,56719.0
2017-08-15 14:20:00,13.01,13.03,13.01,13.02,37449.0,9.1331,9.1471,9.1331,9.1401,37449.0
2017-08-15 14:25:00,13.02,13.03,13.01,13.03,42046.0,9.1401,9.1471,9.1331,9.1471,42046.0
2017-08-15 14:30:00,13.02,13.03,13.01,13.02,17541.0,9.1401,9.1471,9.1331,9.1401,17541.0
2017-08-15 14:35:00,13.02,13.03,13.01,13.02,79532.0,9.1401,9.1471,9.1331,9.1401,79532.0
2017-08-15 14:40:00,13.02,13.03,13.01,13.02,25001.0,9.1401,9.1471,9.1331,9.1401,25001.0
2017-08-15 14:45:00,13.02,13.02,13.01,13.02,7621.0,9.1401,9.1401,9.1331,9.1401,7621.0
2017-08-15 14:50:00,13.02,13.03,13.01,13.02,26844.0,9.1401,9.1471,9.1331,9.1401,26844.0
2017-08-15 14:55:00,13.03,13.03,13.01,13.02,63473.0,9.1471,9.1471,9.1331,9.1401,63473.0
2017-08-15 15:00:00,13.02,13.03,13.01,13.03,47792.0,9.1401,9.1471,9.1331,9.1471,47792.0
2017-08-15 15:05:00,13.02,13.03,13.01,13.03,24149.0,9.1401,9.1471,9.1331,9.1471,24149.0
2017-08-15 15:10:00,13.03,13.03,13.01,13.03,44427.0,9.1471,9.1471,9.1331,9.1471,44427.0
2017-08-15 15:15:00,13.02,13.03,13.02,13.03,6900.0,9.1401,9.1471,9.1401,9.1471,6900.0
2017-08-15 15:20:00,13.03,13.04,13.03,13.04,31991.0,9.1471,9.1541,9.1471,9.1541,31991.0
2017-08-15 15:25:00,13.04,13.05,13.03,13.04,84428.0,9.1541,9.1612,9.1471,9.1541,84428.0
2017-08-15 15:30:00,13.04,13.04,13.02,13.03,37221.0,9.1541,9.1541,9.1401,9.1471,37221.0
2017-08-15 15:35:00,13.03,13.03,13.02,13.03,15542.0,9.1471,9.1471,9.1401,9.1471,15542.0
2017-08-15 15:40:00,13.03,13.03,13.02,13.03,23074.0,9.1471,9.1471,9.1401,9.1471,23074.0
2017-08-15 15:45:00,13.03,13.03,13.02,13.02,44617.0,9.1471,9.1471,9.1401,9.1401,44617.0
2017-08-15 15:50:00,13.02,13.02,13.01,13.01,93537.0,9.1401,9.1401,9.1331,9.1331,93537.0
2017-08-15 15:55:00,13.02,13.02,12.99,13.01,610879.0,9.1401,9.1401,9.119,9.1331,610879.0
2017-08-16 09:30:00,13.02,13.08,13.02,13.04,274753.0,9.1401,9.1822,9.1401,9.1541,274753.0
2017-08-16 09:35:00,13.04,13.06,13.03,13.05,251761.0,9.1541,9.1682,9.1471,9.1612,251761.0
2017-08-16 09:40:00,13.06,13.06,13.03,13.05,194602.0,9.1682,9.1682,9.1471,9.1612,194602.0
2017-08-16 09:45:00,13.05,13.08,13.04,13.06,147725.0,9.1612,9.1822,9.1541,9.1682,147725.0
2017-08-16 09:50:00,13.07,13.08,13.04,13.04,58248.0,9.1752,9.1822,9.1541,9.1541,58248.0
2017-08-16 09:55:00,13.04,13.06,13.03,13.04,37479.0,9.1541,9.1682,9.1471,9.1541,37479.0
2017-08-16 10:00:00,13.05,13.06,13.04,13.06,38498.0,9.1612,9.1682,9.1541,9.1682,38498.0
2017-08-16 10:05:00,13.06,13.08,13.06,13.06,53784.0,9.1682,9.1822,9.1682,9.1682,53784.0
2017-08-16 10:10:00,13.06,13.07,13.05,13.05,42194.0,9.1682,9.1752,9.1612,9.1612,42194.0
2017-08-16 10:15:00,13.05,13.07,13.05,13.06,41932.0,9.1612,9.1752,9.1612,9.1682,41932.0
2017-08-16 10:20:00,13.06,13.06,13.05,13.05,12456.0,9.1682,9.1682,9.1612,9.1612,12456.0
2017-08-16 10:25:00,13.06,13.07,13.05,13.07,23551.0,9.1682,9.1752,9.1612,9.1752,23551.0
2017-08-16 10:30:00,13.07,13.07,13.05,13.06,36373.0,9.1752,9.1752,9.1612,9.1682,36373.0
2017-08-16 10:35:00,13.06,13.07,13.05,13.06,49487.0,9.1682,9.1752,9.1612,9.1682,49487.0
2017-08-16 10:40:00,13.07,13.07,13.06,13.07,13430.0,9.1752,9.1752,9.1682,9.1752,13430.0
2017-08-16 10:45:00,13.07,13.07,13.04,13.04,65546.0,9.1752,9.1752,9.1541,9.1541,65546.0
2017-08-16 10:50:00,13.04,13.06,13.02,13.04,62433.0,9.1541,9.1682,9.1401,9.1541,62433.0
2017-08-16 10:55:00,13.03,13.05,13.03,13.04,29072.0,9.1471,9.1612,9.1471,9.1541,29072.0
2017-08-16 11:00:00,13.04,13.05,13.02,13.03,152784.0,9.1541,9.1612,9.1401,9.1471,152784.0
2017-08-16 11:05:00,13.03,13.03,13.0,13.02,95490.0,9.1471,9.1471,9.1261,9.1401,95490.0
2017-08-16 11:10:00,13.02,13.02,13.0,13.01,163236.0,9.1401,9.1401,9.1261,9.1331,163236.0
2017-08-16 11:15:00,13.0,13.01,12.98,12.99,105751.0,9.1261,9.1331,9.112,9.119,105751.0
2017-08-16 11:20:00,12.99,13.0,12.98,12.99,26670.0,9.119,9.1261,9.112,9.119,26670.0
2017-08-16 11:25:00,12.99,13.0,12.98,13.0,66956.0,9.119,9.1261,9.112,9.1261,66956.0
2017-08-16 11:30:00,13.0,13.01,13.0,13.0,12588.0,9.1261,9.1331,9.1261,9.1261,12588.0
2017-08-16 11:35:00,13.01,13.01,12.99,13.0,21027.0,9.1331,9.1331,9.119,9.1261,21027.0
2017-08-16 11:40:00,13.0,13.04,13.0,13.03,45879.0,9.1261,9.1541,9.1261,9.1471,45879.0
2017-08-16 11:45:00,13.03,13.04,13.02,13.03,33761.0,9.1471,9.1541,9.1401,9.1471,33761.0
2017-08-16 11:50:00,13.04,13.04,13.02,13.03,36149.0,9.1541,9.1541,9.1401,9.1471,36149.0
2017-08-16 11:55:00,13.03,13.05,13.03,13.04,49962.0,9.1471,9.1612,9.1471,9.1541,49962.0
2017-08-16 12:00:00,13.04,13.05,13.03,13.04,25421.0,9.1541,9.1612,9.1471,9.1541,25421.0
2017-08-16 12:05:00,13.04,13.05,13.03,13.04,16038.0,9.1541,9.1612,9.1471,9.1541,16038.0
2017-08-16 12:10:00,13.05,13.06,13.04,13.04,43508.0,9.1612,9.1682,9.1541,9.1541,43508.0
2017-08-16 12:15:00,13.04,13.06,13.04,13.05,19764.0,9.1541,9.1682,9.1541,9.1612,19764.0
2017-08-16 12:20:00,13.05,13.06,13.04,13.05,22162.0,9.1612,9.1682,9.1541,9.1612,22162.0
2017-08-16 12:25:00,13.05,13.05,13.04,13.04,13248.0,9.1612,9.1612,9.1541,9.1541,13248.0
2017-08-16 12:30:00,13.04,13.05,13.03,13.04,24217.0,9.1541,9.1612,9.1471,9.1541,24217.0
2017-08-16 12:35:00,13.04,13.05,13.04,13.04,7856.0,9.1541,9.1612,9.1541,9.1541,7856.0
2017-08-16 12:40:00,13.04,13.05,13.03,13.03,19071.0,9.1541,9.1612,9.1471,9.1471,19071.0
2017-08-16 12:45:00,13.03,13.04,13.02,13.03,18791.0,9.1471,9.1541,9.1401,9.1471,18791.0
2017-08-16 12:50:00,13.03,13.03,13.01,13.01,15500.0,9.1471,9.1471,9.1331,9.1331,15500.0
2017-08-16 12:55:00,13.01,13.02,13.0,13.01,59425.0,9.1331,9.1401,9.1261,9.1331,59425.0
2017-08-16 13:00:00,13.01,13.02,13.0,13.02,32767.0,9.1331,9.1401,9.1261,9.1401,32767.0
2017-08-16 13:05:00,13.02,13.03,13.02,13.03,14501.0,9.1401,9.1471,9.1401,9.1471,14501.0
2017-08-16 13:10:00,13.02,13.03,12.98,12.99,127825.0,9.1401,9.1471,9.112,9.119,127825.0
2017-08-16 13:15:00,12.99,13.0,12.98,13.0,18455.0,9.119,9.1261,9.112,9.1261,18455.0
2017-08-16 13:20:00,13.0,13.02,12.99,13.01,39383.0,9.1261,9.1401,9.119,9.1331,39383.0
2017-08-16 13:25:00,13.01,13.01,12.98,13.0,40285.0,9.1331,9.1331,9.112,9.1261,40285.0
2017-08-16 13:30:00,13.0,13.0,12.97,12.98,81671.0,9.1261,9.1261,9.105,9.112,81671.0
2017-08-16 13:35:00,12.99,13.0,12.98,12.99,23322.0,9.119,9.1261,9.112,9.119,23322.0
2017-08-16 13:40:00,12.99,12.99,12.97,12.99,33972.0,9.119,9.119,9.105,9.119,33972.0
2017-08-16 13:45:00,12.99,12.99,12.97,12.97,97304.0,9.119,9.119,9.105,9.105,97304.0
2017-08-16 13:50:00,12.97,12.98,12.97,12.97,6988.0,9.105,9.112,9.105,9.105,6988.0
2017-08-16 13:55:00,12.97,12.98,12.96,12.97,45542.0,9.105,9.112,9.098,9.105,45542.0
2017-08-16 14:00:00,12.98,12.98,12.95,12.98,62506.0,9.112,9.112,9.091,9.112,62506.0
2017-08-16 14:05:00,12.98,12.98,12.96,12.97,128037.0,9.112,9.112,9.098,9.105,128037.0
2017-08-16 14:10:00,12.98,12.98,12.96,12.97,75350.0,9.112,9.112,9.098,9.105,75350.0
2017-08-16 14:15:00,12.97,12.97,12.92,12.93,128734.0,9.105,9.105,9.0699,9.0769,128734.0
2017-08-16 14:20:00,12.92,12.93,12.89,12.9,83942.0,9.0699,9.0769,9.0488,9.0559,83942.0
2017-08-16 14:25:00,12.91,12.92,12.89,12.92,430748.0,9.0629,9.0699,9.0488,9.0699,430748.0
2017-08-16 14:30:00,12.93,12.95,12.91,12.95,257114.0,9.0769,9.091,9.0629,9.091,257114.0
2017-08-16 14:35:00,12.95,12.97,12.94,12.95,71708.0,9.091,9.105,9.0839,9.091,71708.0
2017-08-16 14:40:00,12.96,12.98,12.94,12.95,77747.0,9.098,9.112,9.0839,9.091,77747.0
2017-08-16 14:45:00,12.95,12.96,12.93,12.95,91615.0,9.091,9.098,9.0769,9.091,91615.0
2017-08-16 14:50:00,12.95,12.96,12.94,12.95,91553.0,9.091,9.098,9.0839,9.091,91553.0
2017-08-16 14:55:00,12.95,12.98,12.94,12.96,296870.0,9.091,9.112,9.0839,9.098,296870.0
2017-08-16 15:00:00,12.96,12.96,12.95,12.96,18617.0,9.098,9.098,9.091,9.098,18617.0
2017-08-16 15:05:00,12.96,12.96,12.93,12.95,670258.0,9.098,9.098,9.0769,9.091,670258.0
2017-08-16 15:10:00,12.95,12.96,12.94,12.96,325793.0,9.091,9.098,9.0839,9.098,325793.0
2017-08-16 15:15:00,12.96,12.96,12.95,12.95,22286.0,9.098,9.098,9.091,9.091,22286.0
2017-08-16 15:20:00,12.95,12.98,12.95,12.96,260583.0,9.091,9.112,9.091,9.098,260583.0
2017-08-16 15:25:00,12.96,12.96,12.95,12.96,41439.0,9.098,9.098,9.091,9.098,41439.0
2017-08-16 15:30:00,12.96,12.97,12.95,12.96,57583.0,9.098,9.105,9.091,9.098,57583.0
2017-08-16 15:35:00,12.96,12.98,12.96,12.98,131907.0,9.098,9.112,9.098,9.112,131907.0
2017-08-16 15:40:00,12.97,12.99,12.97,12.98,83210.0,9.105,9.119,9.105,9.112,83210.0
2017-08-16 15:45:00,12.98,12.99,12.97,12.98,311005.0,9.112,9.119,9.105,9.112,311005.0
2017-08-16 15:50:00,12.98,13.01,12.98,13.01,484470.0,9.112,9.1331,9.112,9.1331,484470.0
2017-08-16 15:55:00,13.01,13.02,13.0,13.0,1136746.0,9.1331,9.1401,9.1261,9.1261,1136746.0
2017-08-17 09:30:00,12.94,12.99,12.9,12.97,110548.0,9.0839,9.119,9.0559,9.105,110548.0
2017-08-17 09:35:00,12.97,12.98,12.92,12.93,149318.0,9.105,9.112,9.0699,9.0769,149318.0
2017-08-17 09:40:00,12.93,12.97,12.93,12.96,78929.0,9.0769,9.105,9.0769,9.098,78929.0
2017-08-17 09:45:00,12.96,12.98,12.96,12.97,69862.0,9.098,9.112,9.098,9.105,69862.0
2017-08-17 09:50:00,12.97,12.97,12.95,12.96,33254.0,9.105,9.105,9.091,9.098,33254.0
2017-08-17 09:55:00,12.96,12.96,12.89,12.89,187423.0,9.098,9.098,9.0488,9.0488,187423.0
2017-08-17 10:00:00,12.89,12.92,12.88,12.91,188076.0,9.0488,9.0699,9.0418,9.0629,188076.0
2017-08-17 10:05:00,12.91,12.92,12.88,12.88,141402.0,9.0629,9.0699,9.0418,9.0418,141402.0
2017-08-17 10:10:00,12.88,12.89,12.82,12.82,162685.0,9.0418,9.0488,8.9997,8.9997,162685.0
2017-08-17 10:15:00,12.82,12.84,12.8,12.8,102327.0,8.9997,9.0137,8.9857,8.9857,102327.0
2017-08-17 10:20:00,12.8,12.81,12.78,12.8,110284.0,8.9857,8.9927,8.9716,8.9857,110284.0
2017-08-17 10:25:00,12.81,12.82,12.8,12.81,119440.0,8.9927,8.9997,8.9857,8.9927,119440.0
2017-08-17 10:30:00,12.82,12.87,12.81,12.86,130468.0,8.9997,9.0348,8.9927,9.0278,130468.0
2017-08-17 10:35:00,12.86,12.86,12.83,12.83,79542.0,9.0278,9.0278,9.0067,9.0067,79542.0
2017-08-17 10:40:00,12.83,12.84,12.8,12.81,83037.0,9.0067,9.0137,8.9857,8.9927,83037.0
2017-08-17 10:45:00,12.81,12.85,12.81,12.84,123805.0,8.9927,9.0208,8.9927,9.0137,123805.0
2017-08-17 10:50:00,12.84,12.89,12.83,12.89,80804.0,9.0137,9.0488,9.0067,9.0488,80804.0
2017-08-17 10:55:00,12.89,12.89,12.85,12.86,118701.0,9.0488,9.0488,9.0208,9.0278,118701.0
2017-08-17 11:00:00,12.86,12.89,12.85,12.88,75386.0,9.0278,9.0488,9.0208,9.0418,75386.0
2017-08-17 11:05:00,12.88,12.91,12.87,12.91,55917.0,9.0418,9.0629,9.0348,9.0629,55917.0
2017-08-17 11:10:00,12.91,12.92,12.9,12.91,39374.0,9.0629,9.0699,9.0559,9.0629,39374.0
2017-08-17 11:15:00,12.91,12.92,12.89,12.89,51208.0,9.0629,9.0699,9.0488,9.0488,51208.0
2017-08-17 11:20:00,12.9,12.9,12.87,12.88,38836.0,9.0559,9.0559,9.0348,9.0418,38836.0
2017-08-17 11:25:00,12.88,12.91,12.87,12.9,198993.0,9.0418,9.0629,9.0348,9.0559,198993.0
2017-08-17 11:30:00,12.9,12.91,12.87,12.87,126823.0,9.0559,9.0629,9.0348,9.0348,126823.0
2017-08-17 11:35:00,12.88,12.88,12.86,12.87,47255.0,9.0418,9.0418,9.0278,9.0348,47255.0
2017-08-17 11:40:00,12.87,12.87,12.83,12.85,285640.0,9.0348,9.0348,9.0067,9.0208,285640.0
2017-08-17 11:45:00,12.84,12.85,12.81,12.82,95836.0,9.0137,9.0208,8.9927,8.9997,95836.0
2017-08-17 11:50:00,12.82,12.84,12.81,12.83,76439.0,8.9997,9.0137,8.9927,9.0067,76439.0
2017-08-17 11:55:00,12.83,12.84,12.83,12.84,20050.0,9.0067,9.0137,9.0067,9.0137,20050.0
2017-08-17 12:00:00,12.84,12.86,12.83,12.85,60827.0,9.0137,9.0278,9.0067,9.0208,60827.0
2017-08-17 12:05:00,12.84,12.85,12.81,12.82,69206.0,9.0137,9.0208,8.9927,8.9997,69206.0
2017-08-17 12:10:00,12.81,12.82,12.79,12.8,293897.0,8.9927,8.9997,8.9786,8.9857,293897.0
2017-08-17 12:15:00,12.8,12.8,12.78,12.8,160025.0,8.9857,8.9857,8.9716,8.9857,160025.0
2017-08-17 12:20:00,12.8,12.8,12.78,12.78,53882.0,8.9857,8.9857,8.9716,8.9716,53882.0
2017-08-17 12:25:00,12.78,12.79,12.76,12.77,34916.0,8.9716,8.9786,8.9576,8.9646,34916.0
2017-08-17 12:30:00,12.77,12.78,12.76,12.76,34787.0,8.9646,8.9716,8.9576,8.9576,34787.0
2017-08-17 12:35:00,12.76,12.77,12.75,12.76,71277.0,8.9576,8.9646,8.9506,8.9576,71277.0
2017-08-17 12:40:00,12.76,12.76,12.73,12.73,146331.0,8.9576,8.9576,8.9365,8.9365,146331.0
2017-08-17 12:45:00,12.73,12.73,12.72,12.73,49656.0,8.9365,8.9365,8.9295,8.9365,49656.0
2017-08-17 12:50:00,12.72,12.72,12.7,12.71,79477.0,8.9295,8.9295,8.9155,8.9225,79477.0
2017-08-17 12:55:00,12.7,12.72,12.69,12.71,109671.0,8.9155,8.9295,8.9084,8.9225,109671.0
2017-08-17 13:00:00,12.71,12.71,12.68,12.69,90138.0,8.9225,8.9225,8.9014,8.9084,90138.0
2017-08-17 13:05:00,12.69,12.72,12.69,12.71,89317.0,8.9084,8.9295,8.9084,8.9225,89317.0
2017-08-17 13:10:00,12.71,12.71,12.68,12.68,48198.0,8.9225,8.9225,8.9014,8.9014,48198.0
2017-08-17 13:15:00,12.68,12.7,12.68,12.7,99545.0,8.9014,8.9155,8.9014,8.9155,99545.0
2017-08-17 13:20:00,12.7,12.7,12.68,12.68,49644.0,8.9155,8.9155,8.9014,8.9014,49644.0
2017-08-17 13:25:00,12.69,12.71,12.68,12.71,52054.0,8.9084,8.9225,8.9014,8.9225,52054.0
2017-08-17 13:30:00,12.71,12.73,12.7,12.71,57644.0,8.9225,8.9365,8.9155,8.9225,57644.0
2017-08-17 13:35:00,12.72,12.75,12.71,12.71,79795.0,8.9295,8.9506,8.9225,8.9225,79795.0
2017-08-17 13:40:00,12.71,12.73,12.71,12.71,90677.0,8.9225,8.9365,8.9225,8.9225,90677.0
2017-08-17 13:45:00,12.72,12.72,12.7,12.71,37606.0,8.9295,8.9295,8.9155,8.9225,37606.0
2017-08-17 13:50:00,12.71,12.72,12.7,12.72,24631.0,8.9225,8.9295,8.9155,8.9295,24631.0
2017-08-17 13:55:00,12.71,12.73,12.71,12.73,61558.0,8.9225,8.9365,8.9225,8.9365,61558.0
2017-08-17 14:00:00,12.73,12.74,12.71,12.71,93169.0,8.9365,8.9435,8.9225,8.9225,93169.0
2017-08-17 14:05:00,12.72,12.73,12.71,12.73,32722.0,8.9295,8.9365,8.9225,8.9365,32722.0
2017-08-17 14:10:00,12.73,12.73,12.7,12.7,65036.0,8.9365,8.9365,8.9155,8.9155,65036.0
2017-08-17 14:15:00,12.7,12.71,12.68,12.7,98694.0,8.9155,8.9225,8.9014,8.9155,98694.0
2017-08-17 14:20:00,12.69,12.71,12.68,12.69,72107.0,8.9084,8.9225,8.9014,8.9084,72107.0
2017-08-17 14:25:00,12.69,12.7,12.69,12.7,38650.0,8.9084,8.9155,8.9084,8.9155,38650.0
2017-08-17 14:30:00,12.69,12.71,12.69,12.7,54356.0,8.9084,8.9225,8.9084,8.9155,54356.0
2017-08-17 14:35:00,12.7,12.7,12.68,12.69,18610.0,8.9155,8.9155,8.9014,8.9084,18610.0
2017-08-17 14:40:00,12.68,12.69,12.67,12.68,98716.0,8.9014,8.9084,8.8944,8.9014,98716.0
2017-08-17 14:45:00,12.67,12.68,12.66,12.68,87211.0,8.8944,8.9014,8.8874,8.9014,87211.0
2017-08-17 14:50:00,12.68,12.71,12.66,12.71,456773.0,8.9014,8.9225,8.8874,8.9225,456773.0
2017-08-17 14:55:00,12.71,12.73,12.7,12.73,47488.0,8.9225,8.9365,8.9155,8.9365,47488.0
2017-08-17 15:00:00,12.73,12.73,12.71,12.71,153948.0,8.9365,8.9365,8.9225,8.9225,153948.0
2017-08-17 15:05:00,12.71,12.72,12.68,12.69,102783.0,8.9225,8.9295,8.9014,8.9084,102783.0
2017-08-17 15:10:00,12.69,12.69,12.66,12.66,91085.0,8.9084,8.9084,8.8874,8.8874,91085.0
2017-08-17 15:15:00,12.67,12.68,12.66,12.67,85194.0,8.8944,8.9014,8.8874,8.8944,85194.0
2017-08-17 15:20:00,12.67,12.69,12.66,12.68,163130.0,8.8944,8.9084,8.8874,8.9014,163130.0
2017-08-17 15:25:00,12.68,12.68,12.66,12.68,128976.0,8.9014,8.9014,8.8874,8.9014,128976.0
2017-08-17 15:30:00,12.67,12.69,12.66,12.68,113342.0,8.8944,8.9084,8.8874,8.9014,113342.0
2017-08-17 15:35:00,12.68,12.7,12.67,12.68,227353.0,8.9014,8.9155,8.8944,8.9014,227353.0
2017-08-17 15:40:00,12.68,12.69,12.66,12.67,307453.0,8.9014,8.9084,8.8874,8.8944,307453.0
2017-08-17 15:45:00,12.67,12.68,12.65,12.67,537166.0,8.8944,8.9014,8.8804,8.8944,537166.0
2017-08-17 15:50:00,12.66,12.66,12.63,12.66,452230.0,8.8874,8.8874,8.8663,8.8874,452230.0
2017-08-17 15:55:00,12.66,12.66,12.64,12.64,661493.0,8.8874,8.8874,8.8733,8.8733,661493.0
2017-08-18 09:30:00,12.6,12.65,12.55,12.56,408658.0,8.8453,8.8804,8.8102,8.8172,408658.0
2017-08-18 09:35:00,12.56,12.59,12.55,12.55,82246.0,8.8172,8.8382,8.8102,8.8102,82246.0
2017-08-18 09:40:00,12.56,12.62,12.54,12.61,113797.0,8.8172,8.8593,8.8031,8.8523,113797.0
2017-08-18 09:45:00,12.61,12.65,12.6,12.61,145181.0,8.8523,8.8804,8.8453,8.8523,145181.0
2017-08-18 09:50:00,12.61,12.63,12.58,12.59,95804.0,8.8523,8.8663,8.8312,8.8382,95804.0
2017-08-18 09:55:00,12.6,12.6,12.58,12.58,40880.0,8.8453,8.8453,8.8312,8.8312,40880.0
2017-08-18 10:00:00,12.58,12.66,12.58,12.65,86491.0,8.8312,8.8874,8.8312,8.8804,86491.0
2017-08-18 10:05:00,12.65,12.68,12.64,12.64,31786.0,8.8804,8.9014,8.8733,8.8733,31786.0
2017-08-18 10:10:00,12.64,12.65,12.62,12.64,59085.0,8.8733,8.8804,8.8593,8.8733,59085.0
2017-08-18 10:15:00,12.64,12.65,12.62,12.63,138647.0,8.8733,8.8804,8.8593,8.8663,138647.0
2017-08-18 10:20:00,12.63,12.65,12.62,12.62,31268.0,8.8663,8.8804,8.8593,8.8593,31268.0
2017-08-18 10:25:00,12.62,12.64,12.6,12.61,54801.0,8.8593,8.8733,8.8453,8.8523,54801.0
2017-08-18 10:30:00,12.6,12.6,12.57,12.57,61909.0,8.8453,8.8453,8.8242,8.8242,61909.0
2017-08-18 10:35:00,12.58,12.61,12.57,12.6,55619.0,8.8312,8.8523,8.8242,8.8453,55619.0
2017-08-18 10:40:00,12.6,12.64,12.59,12.63,136939.0,8.8453,8.8733,8.8382,8.8663,136939.0
2017-08-18 10:45:00,12.62,12.63,12.59,12.61,47211.0,8.8593,8.8663,8.8382,8.8523,47211.0
2017-08-18 10:50:00,12.6,12.62,12.59,12.6,89913.0,8.8453,8.8593,8.8382,8.8453,89913.0
2017-08-18 10:55:00,12.6,12.61,12.59,12.59,46100.0,8.8453,8.8523,8.8382,8.8382,46100.0
2017-08-18 11:00:00,12.59,12.62,12.59,12.61,217734.0,8.8382,8.8593,8.8382,8.8523,217734.0
2017-08-18 11:05:00,12.61,12.62,12.59,12.61,60607.0,8.8523,8.8593,8.8382,8.8523,60607.0
2017-08-18 11:10:00,12.61,12.61,12.57,12.59,38045.0,8.8523,8.8523,8.8242,8.8382,38045.0
2017-08-18 11:15:00,12.59,12.64,12.58,12.63,135776.0,8.8382,8.8733,8.8312,8.8663,135776.0
2017-08-18 11:20:00,12.63,12.66,12.63,12.65,143919.0,8.8663,8.8874,8.8663,8.8804,143919.0
2017-08-18 11:25:00,12.65,12.69,12.64,12.68,106083.0,8.8804,8.9084,8.8733,8.9014,106083.0
2017-08-18 11:30:00,12.67,12.68,12.66,12.67,49080.0,8.8944,8.9014,8.8874,8.8944,49080.0
2017-08-18 11:35:00,12.66,12.67,12.64,12.65,39048.0,8.8874,8.8944,8.8733,8.8804,39048.0
2017-08-18 11:40:00,12.66,12.68,12.65,12.67,68449.0,8.8874,8.9014,8.8804,8.8944,68449.0
2017-08-18 11:45:00,12.67,12.69,12.65,12.68,59219.0,8.8944,8.9084,8.8804,8.9014,59219.0
2017-08-18 11:50:00,12.68,12.72,12.67,12.71,50048.0,8.9014,8.9295,8.8944,8.9225,50048.0
2017-08-18 11:55:00,12.7,12.71,12.69,12.71,95939.0,8.9155,8.9225,8.9084,8.9225,95939.0
2017-08-18 12:00:00,12.71,12.71,12.67,12.68,77381.0,8.9225,8.9225,8.8944,8.9014,77381.0
2017-08-18 12:05:00,12.68,12.69,12.67,12.68,43569.0,8.9014,8.9084,8.8944,8.9014,43569.0
2017-08-18 12:10:00,12.68,12.71,12.68,12.7,35203.0,8.9014,8.9225,8.9014,8.9155,35203.0
2017-08-18 12:15:00,12.71,12.72,12.69,12.71,54358.0,8.9225,8.9295,8.9084,8.9225,54358.0
2017-08-18 12:20:00,12.71,12.71,12.69,12.7,43072.0,8.9225,8.9225,8.9084,8.9155,43072.0
2017-08-18 12:25:00,12.71,12.73,12.7,12.72,28110.0,8.9225,8.9365,8.9155,8.9295,28110.0
2017-08-18 12:30:00,12.71,12.73,12.71,12.72,66225.0,8.9225,8.9365,8.9225,8.9295,66225.0
2017-08-18 12:35:00,12.72,12.73,12.71,12.73,158371.0,8.9295,8.9365,8.9225,8.9365,158371.0
2017-08-18 12:40:00,12.73,12.78,12.73,12.76,83776.0,8.9365,8.9716,8.9365,8.9576,83776.0
2017-08-18 12:45:00,12.76,12.77,12.73,12.76,73019.0,8.9576,8.9646,8.9365,8.9576,73019.0
2017-08-18 12:50:00,12.76,12.77,12.74,12.76,57466.0,8.9576,8.9646,8.9435,8.9576,57466.0
2017-08-18 12:55:00,12.76,12.77,12.74,12.74,38099.0,8.9576,8.9646,8.9435,8.9435,38099.0
2017-08-18 13:00:00,12.75,12.75,12.72,12.73,84477.0,8.9506,8.9506,8.9295,8.9365,84477.0
2017-08-18 13:05:00,12.73,12.75,12.72,12.73,38125.0,8.9365,8.9506,8.9295,8.9365,38125.0
2017-08-18 13:10:00,12.73,12.76,12.73,12.74,26560.0,8.9365,8.9576,8.9365,8.9435,26560.0
2017-08-18 13:15:00,12.74,12.75,12.72,12.72,69815.0,8.9435,8.9506,8.9295,8.9295,69815.0
2017-08-18 13:20:00,12.72,12.72,12.7,12.71,29624.0,8.9295,8.9295,8.9155,8.9225,29624.0
2017-08-18 13:25:00,12.71,12.71,12.69,12.71,33698.0,8.9225,8.9225,8.9084,8.9225,33698.0
2017-08-18 13:30:00,12.71,12.72,12.7,12.72,32692.0,8.9225,8.9295,8.9155,8.9295,32692.0
2017-08-18 13:35:00,12.71,12.72,12.69,12.7,27748.0,8.9225,8.9295,8.9084,8.9155,27748.0
2017-08-18 13:40:00,12.69,12.7,12.68,12.7,56422.0,8.9084,8.9155,8.9014,8.9155,56422.0
2017-08-18 13:45:00,12.7,12.71,12.69,12.71,49267.0,8.9155,8.9225,8.9084,8.9225,49267.0
2017-08-18 13:50:00,12.71,12.71,12.69,12.69,40118.0,8.9225,8.9225,8.9084,8.9084,40118.0
2017-08-18 13:55:00,12.7,12.7,12.68,12.68,39045.0,8.9155,8.9155,8.9014,8.9014,39045.0
2017-08-18 14:00:00,12.69,12.7,12.68,12.7,52593.0,8.9084,8.9155,8.9014,8.9155,52593.0
2017-08-18 14:05:00,12.7,12.71,12.68,12.7,76983.0,8.9155,8.9225,8.9014,8.9155,76983.0
2017-08-18 14:10:00,12.69,12.7,12.68,12.68,23599.0,8.9084,8.9155,8.9014,8.9014,23599.0
2017-08-18 14:15:00,12.68,12.69,12.67,12.68,41265.0,8.9014,8.9084,8.8944,8.9014,41265.0
2017-08-18 14:20:00,12.68,12.69,12.67,12.68,31250.0,8.9014,8.9084,8.8944,8.9014,31250.0
2017-08-18 14:25:00,12.68,12.7,12.67,12.67,79814.0,8.9014,8.9155,8.8944,8.8944,79814.0
2017-08-18 14:30:00,12.67,12.69,12.67,12.67,52573.0,8.8944,8.9084,8.8944,8.8944,52573.0
2017-08-18 14:35:00,12.67,12.69,12.67,12.67,37233.0,8.8944,8.9084,8.8944,8.8944,37233.0
2017-08-18 14:40:00,12.67,12.69,12.67,12.68,24210.0,8.8944,8.9084,8.8944,8.9014,24210.0
2017-08-18 14:45:00,12.68,12.69,12.67,12.68,41069.0,8.9014,8.9084,8.8944,8.9014,41069.0
2017-08-18 14:50:00,12.68,12.68,12.66,12.67,36203.0,8.9014,8.9014,8.8874,8.8944,36203.0
2017-08-18 14:55:00,12.66,12.67,12.66,12.66,26537.0,8.8874,8.8944,8.8874,8.8874,26537.0
2017-08-18 15:00:00,12.66,12.68,12.65,12.68,74755.0,8.8874,8.9014,8.8804,8.9014,74755.0
2017-08-18 15:05:00,12.68,12.7,12.67,12.69,67748.0,8.9014,8.9155,8.8944,8.9084,67748.0
2017-08-18 15:10:00,12.68,12.69,12.68,12.68,24683.0,8.9014,8.9084,8.9014,8.9014,24683.0
2017-08-18 15:15:00,12.68,12.69,12.66,12.68,89740.0,8.9014,8.9084,8.8874,8.9014,89740.0
2017-08-18 15:20:00,12.67,12.68,12.66,12.67,46862.0,8.8944,8.9014,8.8874,8.8944,46862.0
2017-08-18 15:25:00,12.67,12.68,12.66,12.67,79567.0,8.8944,8.9014,8.8874,8.8944,79567.0
2017-08-18 15:30:00,12.68,12.68,12.66,12.67,128569.0,8.9014,8.9014,8.8874,8.8944,128569.0
2017-08-18 15:35:00,12.67,12.7,12.67,12.69,180304.0,8.8944,8.9155,8.8944,8.9084,180304.0
2017-08-18 15:40:00,12.69,12.71,12.68,12.71,152349.0,8.9084,8.9225,8.9014,8.9225,152349.0
2017-08-18 15:45:00,12.71,12.72,12.68,12.68,235681.0,8.9225,8.9295,8.9014,8.9014,235681.0
2017-08-18 15:50:00,12.68,12.68,12.65,12.65,177018.0,8.9014,8.9014,8.8804,8.8804,177018.0
2017-08-18 15:55:00,12.65,12.66,12.64,12.66,556656.0,8.8804,8.8874,8.8733,8.8874,556656.0
2017-08-21 09:30:00,12.63,12.68,12.63,12.65,79271.0,8.8663,8.9014,8.8663,8.8804,79271.0
2017-08-21 09:35:00,12.65,12.66,12.61,12.61,98657.0,8.8804,8.8874,8.8523,8.8523,98657.0
2017-08-21 09:40:00,12.61,12.64,12.61,12.63,49422.0,8.8523,8.8733,8.8523,8.8663,49422.0
2017-08-21 09:45:00,12.63,12.64,12.6,12.63,91237.0,8.8663,8.8733,8.8453,8.8663,91237.0
2017-08-21 09:50:00,12.62,12.62,12.58,12.6,43951.0,8.8593,8.8593,8.8312,8.8453,43951.0
2017-08-21 09:55:00,12.6,12.62,12.59,12.6,78612.0,8.8453,8.8593,8.8382,8.8453,78612.0
2017-08-21 10:00:00,12.6,12.6,12.57,12.59,44698.0,8.8453,8.8453,8.8242,8.8382,44698.0
2017-08-21 10:05:00,12.59,12.62,12.57,12.61,51550.0,8.8382,8.8593,8.8242,8.8523,51550.0
2017-08-21 10:10:00,12.61,12.62,12.59,12.6,55735.0,8.8523,8.8593,8.8382,8.8453,55735.0
2017-08-21 10:15:00,12.61,12.61,12.58,12.6,37177.0,8.8523,8.8523,8.8312,8.8453,37177.0
2017-08-21 10:20:00,12.6,12.61,12.57,12.58,126766.0,8.8453,8.8523,8.8242,8.8312,126766.0
2017-08-21 10:25:00,12.57,12.59,12.56,12.58,35676.0,8.8242,8.8382,8.8172,8.8312,35676.0
2017-08-21 10:30:00,12.58,12.59,12.57,12.59,21815.0,8.8312,8.8382,8.8242,8.8382,21815.0
2017-08-21 10:35:00,12.58,12.59,12.56,12.57,34308.0,8.8312,8.8382,8.8172,8.8242,34308.0
2017-08-21 10:40:00,12.57,12.6,12.56,12.59,40091.0,8.8242,8.8453,8.8172,8.8382,40091.0
2017-08-21 10:45:00,12.59,12.59,12.57,12.57,19845.0,8.8382,8.8382,8.8242,8.8242,19845.0
2017-08-21 10:50:00,12.58,12.6,12.57,12.57,61527.0,8.8312,8.8453,8.8242,8.8242,61527.0
2017-08-21 10:55:00,12.57,12.59,12.57,12.59,35783.0,8.8242,8.8382,8.8242,8.8382,35783.0
2017-08-21 11:00:00,12.59,12.59,12.55,12.57,383953.0,8.8382,8.8382,8.8102,8.8242,383953.0
2017-08-21 11:05:00,12.57,12.58,12.56,12.57,59330.0,8.8242,8.8312,8.8172,8.8242,59330.0
2017-08-21 11:10:00,12.58,12.61,12.57,12.6,48686.0,8.8312,8.8523,8.8242,8.8453,48686.0
2017-08-21 11:15:00,12.6,12.61,12.59,12.6,27042.0,8.8453,8.8523,8.8382,8.8453,27042.0
2017-08-21 11:20:00,12.6,12.6,12.57,12.58,223384.0,8.8453,8.8453,8.8242,8.8312,223384.0
2017-08-21 11:25:00,12.58,12.6,12.57,12.59,51060.0,8.8312,8.8453,8.8242,8.8382,51060.0
2017-08-21 11:30:00,12.59,12.59,12.57,12.57,22598.0,8.8382,8.8382,8.8242,8.8242,22598.0
2017-08-21 11:35:00,12.57,12.59,12.57,12.59,43321.0,8.8242,8.8382,8.8242,8.8382,43321.0
2017-08-21 11:40:00,12.59,12.61,12.58,12.61,80099.0,8.8382,8.8523,8.8312,8.8523,80099.0
2017-08-21 11:45:00,12.61,12.62,12.59,12.61,33682.0,8.8523,8.8593,8.8382,8.8523,33682.0
2017-08-21 11:50:00,12.61,12.61,12.6,12.61,6322.0,8.8523,8.8523,8.8453,8.8523,6322.0
2017-08-21 11:55:00,12.61,12.61,12.6,12.61,20219.0,8.8523,8.8523,8.8453,8.8523,20219.0
2017-08-21 12:00:00,12.61,12.62,12.6,12.62,20853.0,8.8523,8.8593,8.8453,8.8593,20853.0
2017-08-21 12:05:00,12.62,12.62,12.6,12.61,93651.0,8.8593,8.8593,8.8453,8.8523,93651.0
2017-08-21 12:10:00,12.62,12.62,12.61,12.61,17758.0,8.8593,8.8593,8.8523,8.8523,17758.0
2017-08-21 12:15:00,12.61,12.62,12.61,12.61,7313.0,8.8523,8.8593,8.8523,8.8523,7313.0
2017-08-21 12:20:00,12.61,12.64,12.61,12.63,54473.0,8.8523,8.8733,8.8523,8.8663,54473.0
2017-08-21 12:25:00,12.62,12.65,12.62,12.65,41335.0,8.8593,8.8804,8.8593,8.8804,41335.0
2017-08-21 12:30:00,12.65,12.65,12.64,12.64,38091.0,8.8804,8.8804,8.8733,8.8733,38091.0
2017-08-21 12:35:00,12.64,12.65,12.63,12.63,38343.0,8.8733,8.8804,8.8663,8.8663,38343.0
2017-08-21 12:40:00,12.63,12.64,12.63,12.63,5366.0,8.8663,8.8733,8.8663,8.8663,5366.0
2017-08-21 12:45:00,12.63,12.64,12.62,12.63,19703.0,8.8663,8.8733,8.8593,8.8663,19703.0
2017-08-21 12:50:00,12.62,12.63,12.61,12.62,25150.0,8.8593,8.8663,8.8523,8.8593,25150.0
2017-08-21 12:55:00,12.62,12.63,12.61,12.62,18363.0,8.8593,8.8663,8.8523,8.8593,18363.0
2017-08-21 13:00:00,12.61,12.63,12.6,12.6,91800.0,8.8523,8.8663,8.8453,8.8453,91800.0
2017-08-21 13:05:00,12.61,12.61,12.6,12.6,18242.0,8.8523,8.8523,8.8453,8.8453,18242.0
2017-08-21 13:10:00,12.6,12.61,12.6,12.6,7802.0,8.8453,8.8523,8.8453,8.8453,7802.0
2017-08-21 13:15:00,12.6,12.6,12.58,12.59,38715.0,8.8453,8.8453,8.8312,8.8382,38715.0
2017-08-21 13:20:00,12.58,12.6,12.58,12.6,69027.0,8.8312,8.8453,8.8312,8.8453,69027.0
2017-08-21 13:25:00,12.6,12.6,12.59,12.6,7302.0,8.8453,8.8453,8.8382,8.8453,7302.0
2017-08-21 13:30:00,12.6,12.6,12.59,12.59,80601.0,8.8453,8.8453,8.8382,8.8382,80601.0
2017-08-21 13:35:00,12.59,12.59,12.57,12.58,42605.0,8.8382,8.8382,8.8242,8.8312,42605.0
2017-08-21 13:40:00,12.58,12.58,12.57,12.58,17500.0,8.8312,8.8312,8.8242,8.8312,17500.0
2017-08-21 13:45:00,12.58,12.58,12.57,12.58,15349.0,8.8312,8.8312,8.8242,8.8312,15349.0
2017-08-21 13:50:00,12.58,12.58,12.55,12.55,33699.0,8.8312,8.8312,8.8102,8.8102,33699.0
2017-08-21 13:55:00,12.55,12.56,12.54,12.55,48538.0,8.8102,8.8172,8.8031,8.8102,48538.0
2017-08-21 14:00:00,12.55,12.57,12.55,12.55,60834.0,8.8102,8.8242,8.8102,8.8102,60834.0
2017-08-21 14:05:00,12.55,12.56,12.55,12.55,24136.0,8.8102,8.8172,8.8102,8.8102,24136.0
2017-08-21 14:10:00,12.55,12.56,12.54,12.55,100315.0,8.8102,8.8172,8.8031,8.8102,100315.0
2017-08-21 14:15:00,12.55,12.55,12.54,12.54,25598.0,8.8102,8.8102,8.8031,8.8031,25598.0
2017-08-21 14:20:00,12.54,12.57,12.54,12.57,81525.0,8.8031,8.8242,8.8031,8.8242,81525.0
2017-08-21 14:25:00,12.57,12.58,12.56,12.57,51144.0,8.8242,8.8312,8.8172,8.8242,51144.0
2017-08-21 14:30:00,12.58,12.58,12.56,12.57,42647.0,8.8312,8.8312,8.8172,8.8242,42647.0
2017-08-21 14:35:00,12.57,12.57,12.56,12.57,12136.0,8.8242,8.8242,8.8172,8.8242,12136.0
2017-08-21 14:40:00,12.57,12.58,12.56,12.58,34029.0,8.8242,8.8312,8.8172,8.8312,34029.0
2017-08-21 14:45:00,12.58,12.59,12.57,12.58,67552.0,8.8312,8.8382,8.8242,8.8312,67552.0
2017-08-21 14:50:00,12.58,12.58,12.57,12.58,7709.0,8.8312,8.8312,8.8242,8.8312,7709.0
2017-08-21 14:55:00,12.58,12.58,12.57,12.58,8843.0,8.8312,8.8312,8.8242,8.8312,8843.0
2017-08-21 15:00:00,12.58,12.59,12.57,12.58,66190.0,8.8312,8.8382,8.8242,8.8312,66190.0
2017-08-21 15:05:00,12.58,12.59,12.57,12.58,29008.0,8.8312,8.8382,8.8242,8.8312,29008.0
2017-08-21 15:10:00,12.59,12.59,12.56,12.56,34967.0,8.8382,8.8382,8.8172,8.8172,34967.0
2017-08-21 15:15:00,12.57,12.58,12.56,12.58,45992.0,8.8242,8.8312,8.8172,8.8312,45992.0
2017-08-21 15:20:00,12.58,12.61,12.57,12.6,86495.0,8.8312,8.8523,8.8242,8.8453,86495.0
2017-08-21 15:25:00,12.6,12.6,12.58,12.6,19480.0,8.8453,8.8453,8.8312,8.8453,19480.0
2017-08-21 15:30:00,12.6,12.61,12.58,12.6,106698.0,8.8453,8.8523,8.8312,8.8453,106698.0
2017-08-21 15:35:00,12.6,12.61,12.6,12.61,35011.0,8.8453,8.8523,8.8453,8.8523,35011.0
2017-08-21 15:40:00,12.61,12.61,12.59,12.59,67893.0,8.8523,8.8523,8.8382,8.8382,67893.0
2017-08-21 15:45:00,12.59,12.6,12.59,12.6,40306.0,8.8382,8.8453,8.8382,8.8453,40306.0
2017-08-21 15:50:00,12.6,12.61,12.59,12.61,131409.0,8.8453,8.8523,8.8382,8.8523,131409.0
2017-08-21 15:55:00,12.61,12.61,12.58,12.59,412963.0,8.8523,8.8523,8.8312,8.8382,412963.0
2017-08-22 09:30:00,12.65,12.69,12.65,12.67,130965.0,8.8804,8.9084,8.8804,8.8944,130965.0
2017-08-22 09:35:00,12.68,12.68,12.63,12.66,161248.0,8.9014,8.9014,8.8663,8.8874,161248.0
2017-08-22 09:40:00,12.66,12.7,12.65,12.69,184841.0,8.8874,8.9155,8.8804,8.9084,184841.0
2017-08-22 09:45:00,12.69,12.69,12.65,12.65,53438.0,8.9084,8.9084,8.8804,8.8804,53438.0
2017-08-22 09:50:00,12.65,12.7,12.65,12.69,66015.0,8.8804,8.9155,8.8804,8.9084,66015.0
2017-08-22 09:55:00,12.69,12.7,12.67,12.69,86441.0,8.9084,8.9155,8.8944,8.9084,86441.0
2017-08-22 10:00:00,12.69,12.71,12.69,12.7,44890.0,8.9084,8.9225,8.9084,8.9155,44890.0
2017-08-22 10:05:00,12.69,12.7,12.68,12.69,34686.0,8.9084,8.9155,8.9014,8.9084,34686.0
2017-08-22 10:10:00,12.69,12.71,12.68,12.71,58143.0,8.9084,8.9225,8.9014,8.9225,58143.0
2017-08-22 10:15:00,12.71,12.72,12.69,12.7,19136.0,8.9225,8.9295,8.9084,8.9155,19136.0
2017-08-22 10:20:00,12.7,12.71,12.68,12.68,80855.0,8.9155,8.9225,8.9014,8.9014,80855.0
2017-08-22 10:25:00,12.67,12.69,12.66,12.66,26311.0,8.8944,8.9084,8.8874,8.8874,26311.0
2017-08-22 10:30:00,12.67,12.67,12.64,12.65,31394.0,8.8944,8.8944,8.8733,8.8804,31394.0
2017-08-22 10:35:00,12.65,12.66,12.64,12.66,21374.0,8.8804,8.8874,8.8733,8.8874,21374.0
2017-08-22 10:40:00,12.66,12.66,12.63,12.63,29801.0,8.8874,8.8874,8.8663,8.8663,29801.0
2017-08-22 10:45:00,12.63,12.64,12.63,12.63,16850.0,8.8663,8.8733,8.8663,8.8663,16850.0
2017-08-22 10:50:00,12.63,12.66,12.63,12.66,37713.0,8.8663,8.8874,8.8663,8.8874,37713.0
2017-08-22 10:55:00,12.66,12.66,12.65,12.65,37379.0,8.8874,8.8874,8.8804,8.8804,37379.0
2017-08-22 11:00:00,12.66,12.67,12.65,12.65,21737.0,8.8874,8.8944,8.8804,8.8804,21737.0
2017-08-22 11:05:00,12.65,12.66,12.64,12.65,33982.0,8.8804,8.8874,8.8733,8.8804,33982.0
2017-08-22 11:10:00,12.65,12.66,12.64,12.65,55747.0,8.8804,8.8874,8.8733,8.8804,55747.0
2017-08-22 11:15:00,12.65,12.65,12.64,12.65,11409.0,8.8804,8.8804,8.8733,8.8804,11409.0
2017-08-22 11:20:00,12.65,12.66,12.64,12.66,32466.0,8.8804,8.8874,8.8733,8.8874,32466.0
2017-08-22 11:25:00,12.66,12.67,12.65,12.67,22477.0,8.8874,8.8944,8.8804,8.8944,22477.0
2017-08-22 11:30:00,12.67,12.68,12.66,12.68,29096.0,8.8944,8.9014,8.8874,8.9014,29096.0
2017-08-22 11:35:00,12.68,12.68,12.67,12.68,23450.0,8.9014,8.9014,8.8944,8.9014,23450.0
2017-08-22 11:40:00,12.68,12.68,12.67,12.67,17731.0,8.9014,8.9014,8.8944,8.8944,17731.0
2017-08-22 11:45:00,12.68,12.69,12.67,12.69,28164.0,8.9014,8.9084,8.8944,8.9084,28164.0
2017-08-22 11:50:00,12.69,12.7,12.68,12.7,56189.0,8.9084,8.9155,8.9014,8.9155,56189.0
2017-08-22 11:55:00,12.7,12.71,12.69,12.71,27454.0,8.9155,8.9225,8.9084,8.9225,27454.0
2017-08-22 12:00:00,12.71,12.72,12.7,12.71,79961.0,8.9225,8.9295,8.9155,8.9225,79961.0
2017-08-22 12:05:00,12.7,12.71,12.69,12.7,18731.0,8.9155,8.9225,8.9084,8.9155,18731.0
2017-08-22 12:10:00,12.7,12.7,12.69,12.69,4754.0,8.9155,8.9155,8.9084,8.9084,4754.0
2017-08-22 12:15:00,12.7,12.71,12.69,12.69,52627.0,8.9155,8.9225,8.9084,8.9084,52627.0
2017-08-22 12:20:00,12.69,12.7,12.68,12.68,14218.0,8.9084,8.9155,8.9014,8.9014,14218.0
2017-08-22 12:25:00,12.68,12.69,12.66,12.68,97670.0,8.9014,8.9084,8.8874,8.9014,97670.0
2017-08-22 12:30:00,12.68,12.69,12.67,12.68,42935.0,8.9014,8.9084,8.8944,8.9014,42935.0
2017-08-22 12:35:00,12.69,12.69,12.67,12.67,49639.0,8.9084,8.9084,8.8944,8.8944,49639.0
2017-08-22 12:40:00,12.68,12.68,12.67,12.67,6028.0,8.9014,8.9014,8.8944,8.8944,6028.0
2017-08-22 12:45:00,12.68,12.69,12.67,12.69,30129.0,8.9014,8.9084,8.8944,8.9084,30129.0
2017-08-22 12:50:00,12.68,12.69,12.68,12.69,14291.0,8.9014,8.9084,8.9014,8.9084,14291.0
2017-08-22 12:55:00,12.69,12.7,12.68,12.7,12957.0,8.9084,8.9155,8.9014,8.9155,12957.0
2017-08-22 13:00:00,12.7,12.71,12.69,12.71,18631.0,8.9155,8.9225,8.9084,8.9225,18631.0
2017-08-22 13:05:00,12.7,12.71,12.69,12.7,36461.0,8.9155,8.9225,8.9084,8.9155,36461.0
2017-08-22 13:10:00,12.69,12.71,12.69,12.7,10703.0,8.9084,8.9225,8.9084,8.9155,10703.0
2017-08-22 13:15:00,12.71,12.71,12.68,12.68,58110.0,8.9225,8.9225,8.9014,8.9014,58110.0
2017-08-22 13:20:00,12.68,12.7,12.68,12.7,12942.0,8.9014,8.9155,8.9014,8.9155,12942.0
2017-08-22 13:25:00,12.69,12.7,12.69,12.69,5126.0,8.9084,8.9155,8.9084,8.9084,5126.0
2017-08-22 13:30:00,12.69,12.7,12.67,12.69,129093.0,8.9084,8.9155,8.8944,8.9084,129093.0
2017-08-22 13:35:00,12.69,12.7,12.68,12.69,48020.0,8.9084,8.9155,8.9014,8.9084,48020.0
2017-08-22 13:40:00,12.69,12.69,12.68,12.69,6411.0,8.9084,8.9084,8.9014,8.9084,6411.0
2017-08-22 13:45:00,12.69,12.69,12.68,12.69,4819.0,8.9084,8.9084,8.9014,8.9084,4819.0
2017-08-22 13:50:00,12.69,12.7,12.67,12.68,77670.0,8.9084,8.9155,8.8944,8.9014,77670.0
2017-08-22 13:55:00,12.68,12.69,12.67,12.69,16086.0,8.9014,8.9084,8.8944,8.9084,16086.0
2017-08-22 14:00:00,12.69,12.69,12.68,12.68,9451.0,8.9084,8.9084,8.9014,8.9014,9451.0
2017-08-22 14:05:00,12.69,12.69,12.67,12.67,45242.0,8.9084,8.9084,8.8944,8.8944,45242.0
2017-08-22 14:10:00,12.67,12.68,12.67,12.67,15542.0,8.8944,8.9014,8.8944,8.8944,15542.0
2017-08-22 14:15:00,12.68,12.69,12.67,12.69,10805.0,8.9014,8.9084,8.8944,8.9084,10805.0
2017-08-22 14:20:00,12.69,12.69,12.68,12.69,10105.0,8.9084,8.9084,8.9014,8.9084,10105.0
2017-08-22 14:25:00,12.69,12.69,12.68,12.69,23328.0,8.9084,8.9084,8.9014,8.9084,23328.0
2017-08-22 14:30:00,12.69,12.7,12.68,12.7,235077.0,8.9084,8.9155,8.9014,8.9155,235077.0
2017-08-22 14:35:00,12.7,12.71,12.69,12.7,72729.0,8.9155,8.9225,8.9084,8.9155,72729.0
2017-08-22 14:40:00,12.7,12.71,12.69,12.69,34007.0,8.9155,8.9225,8.9084,8.9084,34007.0
2017-08-22 14:45:00,12.69,12.7,12.68,12.68,21200.0,8.9084,8.9155,8.9014,8.9014,21200.0
2017-08-22 14:50:00,12.68,12.69,12.67,12.69,33648.0,8.9014,8.9084,8.8944,8.9084,33648.0
2017-08-22 14:55:00,12.69,12.69,12.68,12.69,29113.0,8.9084,8.9084,8.9014,8.9084,29113.0
2017-08-22 15:00:00,12.69,12.7,12.68,12.69,34827.0,8.9084,8.9155,8.9014,8.9084,34827.0
2017-08-22 15:05:00,12.69,12.69,12.68,12.69,16278.0,8.9084,8.9084,8.9014,8.9084,16278.0
2017-08-22 15:10:00,12.69,12.69,12.68,12.69,21575.0,8.9084,8.9084,8.9014,8.9084,21575.0
2017-08-22 15:15:00,12.69,12.7,12.68,12.69,31368.0,8.9084,8.9155,8.9014,8.9084,31368.0
2017-08-22 15:20:00,12.7,12.7,12.69,12.69,60286.0,8.9155,8.9155,8.9084,8.9084,60286.0
2017-08-22 15:25:00,12.69,12.7,12.69,12.7,12932.0,8.9084,8.9155,8.9084,8.9155,12932.0
2017-08-22 15:30:00,12.69,12.69,12.68,12.69,96190.0,8.9084,8.9084,8.9014,8.9084,96190.0
2017-08-22 15:35:00,12.69,12.71,12.68,12.7,144708.0,8.9084,8.9225,8.9014,8.9155,144708.0
2017-08-22 15:40:00,12.7,12.71,12.7,12.71,113948.0,8.9155,8.9225,8.9155,8.9225,113948.0
2017-08-22 15:45:00,12.71,12.73,12.7,12.71,207952.0,8.9225,8.9365,8.9155,8.9225,207952.0
2017-08-22 15:50:00,12.71,12.71,12.7,12.71,76821.0,8.9225,8.9225,8.9155,8.9225,76821.0
2017-08-22 15:55:00,12.71,12.71,12.69,12.7,225489.0,8.9225,8.9225,8.9084,8.9155,225489.0
2017-08-23 09:30:00,12.59,12.66,12.56,12.62,162978.0,8.8382,8.8874,8.8172,8.8593,162978.0
2017-08-23 09:35:00,12.63,12.69,12.62,12.67,84586.0,8.8663,8.9084,8.8593,8.8944,84586.0
2017-08-23 09:40:00,12.67,12.68,12.63,12.65,340845.0,8.8944,8.9014,8.8663,8.8804,340845.0
2017-08-23 09:45:00,12.65,12.69,12.65,12.65,248259.0,8.8804,8.9084,8.8804,8.8804,248259.0
2017-08-23 09:50:00,12.66,12.66,12.63,12.66,85585.0,8.8874,8.8874,8.8663,8.8874,85585.0
2017-08-23 09:55:00,12.66,12.68,12.65,12.68,165971.0,8.8874,8.9014,8.8804,8.9014,165971.0
2017-08-23 10:00:00,12.68,12.68,12.63,12.65,125935.0,8.9014,8.9014,8.8663,8.8804,125935.0
2017-08-23 10:05:00,12.65,12.66,12.63,12.66,130562.0,8.8804,8.8874,8.8663,8.8874,130562.0
2017-08-23 10:10:00,12.66,12.68,12.65,12.68,57250.0,8.8874,8.9014,8.8804,8.9014,57250.0
2017-08-23 10:15:00,12.68,12.71,12.67,12.7,94117.0,8.9014,8.9225,8.8944,8.9155,94117.0
2017-08-23 10:20:00,12.7,12.71,12.67,12.68,53101.0,8.9155,8.9225,8.8944,8.9014,53101.0
2017-08-23 10:25:00,12.68,12.69,12.66,12.66,28306.0,8.9014,8.9084,8.8874,8.8874,28306.0
2017-08-23 10:30:00,12.67,12.69,12.66,12.69,39386.0,8.8944,8.9084,8.8874,8.9084,39386.0
2017-08-23 10:35:00,12.69,12.7,12.67,12.69,85852.0,8.9084,8.9155,8.8944,8.9084,85852.0
2017-08-23 10:40:00,12.69,12.71,12.67,12.69,56280.0,8.9084,8.9225,8.8944,8.9084,56280.0
2017-08-23 10:45:00,12.69,12.71,12.69,12.7,52715.0,8.9084,8.9225,8.9084,8.9155,52715.0
2017-08-23 10:50:00,12.71,12.71,12.69,12.7,31542.0,8.9225,8.9225,8.9084,8.9155,31542.0
2017-08-23 10:55:00,12.71,12.71,12.69,12.7,27724.0,8.9225,8.9225,8.9084,8.9155,27724.0
2017-08-23 11:00:00,12.7,12.71,12.69,12.71,25212.0,8.9155,8.9225,8.9084,8.9225,25212.0
2017-08-23 11:05:00,12.71,12.71,12.69,12.69,35197.0,8.9225,8.9225,8.9084,8.9084,35197.0
2017-08-23 11:10:00,12.69,12.71,12.69,12.69,71410.0,8.9084,8.9225,8.9084,8.9084,71410.0
2017-08-23 11:15:00,12.7,12.71,12.69,12.7,58936.0,8.9155,8.9225,8.9084,8.9155,58936.0
2017-08-23 11:20:00,12.7,12.72,12.7,12.71,50279.0,8.9155,8.9295,8.9155,8.9225,50279.0
2017-08-23 11:25:00,12.72,12.73,12.71,12.73,39927.0,8.9295,8.9365,8.9225,8.9365,39927.0
2017-08-23 11:30:00,12.73,12.73,12.71,12.72,63121.0,8.9365,8.9365,8.9225,8.9295,63121.0
2017-08-23 11:35:00,12.71,12.73,12.7,12.73,44552.0,8.9225,8.9365,8.9155,8.9365,44552.0
2017-08-23 11:40:00,12.74,12.75,12.73,12.75,81387.0,8.9435,8.9506,8.9365,8.9506,81387.0
2017-08-23 11:45:00,12.75,12.75,12.73,12.74,64650.0,8.9506,8.9506,8.9365,8.9435,64650.0
2017-08-23 11:50:00,12.74,12.74,12.72,12.73,63126.0,8.9435,8.9435,8.9295,8.9365,63126.0
2017-08-23 11:55:00,12.73,12.74,12.72,12.74,53573.0,8.9365,8.9435,8.9295,8.9435,53573.0
2017-08-23 12:00:00,12.74,12.74,12.73,12.74,16299.0,8.9435,8.9435,8.9365,8.9435,16299.0
2017-08-23 12:05:00,12.73,12.75,12.73,12.75,28149.0,8.9365,8.9506,8.9365,8.9506,28149.0
2017-08-23 12:10:00,12.74,12.75,12.73,12.74,29100.0,8.9435,8.9506,8.9365,8.9435,29100.0
2017-08-23 12:15:00,12.74,12.74,12.73,12.74,12735.0,8.9435,8.9435,8.9365,8.9435,12735.0
2017-08-23 12:20:00,12.73,12.75,12.73,12.75,41666.0,8.9365,8.9506,8.9365,8.9506,41666.0
2017-08-23 12:25:00,12.75,12.75,12.74,12.75,16508.0,8.9506,8.9506,8.9435,8.9506,16508.0
2017-08-23 12:30:00,12.75,12.75,12.74,12.75,9454.0,8.9506,8.9506,8.9435,8.9506,9454.0
2017-08-23 12:35:00,12.75,12.75,12.73,12.74,75304.0,8.9506,8.9506,8.9365,8.9435,75304.0
2017-08-23 12:40:00,12.74,12.74,12.72,12.74,76293.0,8.9435,8.9435,8.9295,8.9435,76293.0
2017-08-23 12:45:00,12.74,12.74,12.72,12.72,38428.0,8.9435,8.9435,8.9295,8.9295,38428.0
2017-08-23 12:50:00,12.72,12.73,12.71,12.71,30026.0,8.9295,8.9365,8.9225,8.9225,30026.0
2017-08-23 12:55:00,12.72,12.72,12.71,12.72,3700.0,8.9295,8.9295,8.9225,8.9295,3700.0
2017-08-23 13:00:00,12.71,12.72,12.71,12.71,13237.0,8.9225,8.9295,8.9225,8.9225,13237.0
2017-08-23 13:05:00,12.72,12.73,12.7,12.72,247533.0,8.9295,8.9365,8.9155,8.9295,247533.0
2017-08-23 13:10:00,12.73,12.73,12.72,12.72,8090.0,8.9365,8.9365,8.9295,8.9295,8090.0
2017-08-23 13:15:00,12.72,12.73,12.7,12.71,203279.0,8.9295,8.9365,8.9155,8.9225,203279.0
2017-08-23 13:20:00,12.7,12.71,12.7,12.7,35185.0,8.9155,8.9225,8.9155,8.9155,35185.0
2017-08-23 13:25:00,12.71,12.71,12.69,12.7,94425.0,8.9225,8.9225,8.9084,8.9155,94425.0
2017-08-23 13:30:00,12.7,12.71,12.69,12.7,89402.0,8.9155,8.9225,8.9084,8.9155,89402.0
2017-08-23 13:35:00,12.7,12.71,12.69,12.71,23945.0,8.9155,8.9225,8.9084,8.9225,23945.0
2017-08-23 13:40:00,12.7,12.71,12.7,12.7,11341.0,8.9155,8.9225,8.9155,8.9155,11341.0
2017-08-23 13:45:00,12.7,12.7,12.69,12.69,18337.0,8.9155,8.9155,8.9084,8.9084,18337.0
2017-08-23 13:50:00,12.69,12.69,12.68,12.69,19839.0,8.9084,8.9084,8.9014,8.9084,19839.0
2017-08-23 13:55:00,12.68,12.71,12.68,12.71,76176.0,8.9014,8.9225,8.9014,8.9225,76176.0
2017-08-23 14:00:00,12.71,12.71,12.69,12.71,40143.0,8.9225,8.9225,8.9084,8.9225,40143.0
2017-08-23 14:05:00,12.71,12.71,12.69,12.7,32150.0,8.9225,8.9225,8.9084,8.9155,32150.0
2017-08-23 14:10:00,12.71,12.72,12.7,12.71,24702.0,8.9225,8.9295,8.9155,8.9225,24702.0
2017-08-23 14:15:00,12.71,12.71,12.7,12.7,3695.0,8.9225,8.9225,8.9155,8.9155,3695.0
2017-08-23 14:20:00,12.71,12.71,12.69,12.7,56964.0,8.9225,8.9225,8.9084,8.9155,56964.0
2017-08-23 14:25:00,12.7,12.7,12.69,12.7,8260.0,8.9155,8.9155,8.9084,8.9155,8260.0
2017-08-23 14:30:00,12.69,12.7,12.69,12.69,10296.0,8.9084,8.9155,8.9084,8.9084,10296.0
2017-08-23 14:35:00,12.69,12.7,12.67,12.68,110382.0,8.9084,8.9155,8.8944,8.9014,110382.0
2017-08-23 14:40:00,12.69,12.71,12.68,12.71,68026.0,8.9084,8.9225,8.9014,8.9225,68026.0
2017-08-23 14:45:00,12.7,12.72,12.7,12.7,51286.0,8.9155,8.9295,8.9155,8.9155,51286.0
2017-08-23 14:50:00,12.7,12.71,12.7,12.7,8830.0,8.9155,8.9225,8.9155,8.9155,8830.0
2017-08-23 14:55:00,12.7,12.71,12.69,12.7,11512.0,8.9155,8.9225,8.9084,8.9155,11512.0
2017-08-23 15:00:00,12.7,12.71,12.69,12.71,32949.0,8.9155,8.9225,8.9084,8.9225,32949.0
2017-08-23 15:05:00,12.7,12.71,12.69,12.7,82802.0,8.9155,8.9225,8.9084,8.9155,82802.0
2017-08-23 15:10:00,12.69,12.7,12.68,12.68,44402.0,8.9084,8.9155,8.9014,8.9014,44402.0
2017-08-23 15:15:00,12.68,12.69,12.68,12.69,62932.0,8.9014,8.9084,8.9014,8.9084,62932.0
2017-08-23 15:20:00,12.69,12.7,12.69,12.7,10818.0,8.9084,8.9155,8.9084,8.9155,10818.0
2017-08-23 15:25:00,12.7,12.71,12.69,12.71,29861.0,8.9155,8.9225,8.9084,8.9225,29861.0
2017-08-23 15:30:00,12.71,12.71,12.7,12.71,47105.0,8.9225,8.9225,8.9155,8.9225,47105.0
2017-08-23 15:35:00,12.7,12.72,12.7,12.71,180763.0,8.9155,8.9295,8.9155,8.9225,180763.0
2017-08-23 15:40:00,12.7,12.71,12.7,12.7,24819.0,8.9155,8.9225,8.9155,8.9155,24819.0
2017-08-23 15:45:00,12.7,12.7,12.69,12.69,66771.0,8.9155,8.9155,8.9084,8.9084,66771.0
2017-08-23 15:50:00,12.69,12.7,12.67,12.67,228220.0,8.9084,8.9155,8.8944,8.8944,228220.0
2017-08-23 15:55:00,12.67,12.68,12.66,12.68,360972.0,8.8944,8.9014,8.8874,8.9014,360972.0
2017-08-24 09:30:00,12.72,12.76,12.66,12.73,120718.0,8.9295,8.9576,8.8874,8.9365,120718.0
2017-08-24 09:35:00,12.73,12.74,12.69,12.69,106978.0,8.9365,8.9435,8.9084,8.9084,106978.0
2017-08-24 09:40:00,12.69,12.71,12.67,12.68,79957.0,8.9084,8.9225,8.8944,8.9014,79957.0
2017-08-24 09:45:00,12.68,12.71,12.67,12.68,63615.0,8.9014,8.9225,8.8944,8.9014,63615.0
2017-08-24 09:50:00,12.68,12.68,12.63,12.66,87193.0,8.9014,8.9014,8.8663,8.8874,87193.0
2017-08-24 09:55:00,12.66,12.69,12.65,12.67,58337.0,8.8874,8.9084,8.8804,8.8944,58337.0
2017-08-24 10:00:00,12.67,12.69,12.66,12.69,37774.0,8.8944,8.9084,8.8874,8.9084,37774.0
2017-08-24 10:05:00,12.69,12.71,12.67,12.69,55030.0,8.9084,8.9225,8.8944,8.9084,55030.0
2017-08-24 10:10:00,12.68,12.71,12.68,12.7,39941.0,8.9014,8.9225,8.9014,8.9155,39941.0
2017-08-24 10:15:00,12.71,12.72,12.69,12.7,35395.0,8.9225,8.9295,8.9084,8.9155,35395.0
2017-08-24 10:20:00,12.7,12.72,12.69,12.71,91265.0,8.9155,8.9295,8.9084,8.9225,91265.0
2017-08-24 10:25:00,12.71,12.71,12.69,12.7,37089.0,8.9225,8.9225,8.9084,8.9155,37089.0
2017-08-24 10:30:00,12.7,12.72,12.7,12.71,18560.0,8.9155,8.9295,8.9155,8.9225,18560.0
2017-08-24 10:35:00,12.72,12.73,12.7,12.71,61946.0,8.9295,8.9365,8.9155,8.9225,61946.0
2017-08-24 10:40:00,12.71,12.72,12.7,12.7,80820.0,8.9225,8.9295,8.9155,8.9155,80820.0
2017-08-24 10:45:00,12.71,12.72,12.7,12.7,39225.0,8.9225,8.9295,8.9155,8.9155,39225.0
2017-08-24 10:50:00,12.7,12.72,12.7,12.71,26427.0,8.9155,8.9295,8.9155,8.9225,26427.0
2017-08-24 10:55:00,12.71,12.73,12.71,12.71,32991.0,8.9225,8.9365,8.9225,8.9225,32991.0
2017-08-24 11:00:00,12.72,12.73,12.71,12.73,105393.0,8.9295,8.9365,8.9225,8.9365,105393.0
2017-08-24 11:05:00,12.72,12.73,12.71,12.73,56529.0,8.9295,8.9365,8.9225,8.9365,56529.0
2017-08-24 11:10:00,12.73,12.74,12.71,12.71,40079.0,8.9365,8.9435,8.9225,8.9225,40079.0
2017-08-24 11:15:00,12.71,12.71,12.69,12.71,30891.0,8.9225,8.9225,8.9084,8.9225,30891.0
2017-08-24 11:20:00,12.71,12.72,12.69,12.71,179413.0,8.9225,8.9295,8.9084,8.9225,179413.0
2017-08-24 11:25:00,12.71,12.71,12.68,12.71,64177.0,8.9225,8.9225,8.9014,8.9225,64177.0
2017-08-24 11:30:00,12.7,12.71,12.68,12.69,42261.0,8.9155,8.9225,8.9014,8.9084,42261.0
2017-08-24 11:35:00,12.68,12.7,12.67,12.68,48361.0,8.9014,8.9155,8.8944,8.9014,48361.0
2017-08-24 11:40:00,12.68,12.7,12.67,12.7,34231.0,8.9014,8.9155,8.8944,8.9155,34231.0
2017-08-24 11:45:00,12.7,12.7,12.69,12.69,12867.0,8.9155,8.9155,8.9084,8.9084,12867.0
2017-08-24 11:50:00,12.7,12.7,12.69,12.7,10097.0,8.9155,8.9155,8.9084,8.9155,10097.0
2017-08-24 11:55:00,12.69,12.7,12.68,12.7,38650.0,8.9084,8.9155,8.9014,8.9155,38650.0
2017-08-24 12:00:00,12.7,12.71,12.69,12.71,179603.0,8.9155,8.9225,8.9084,8.9225,179603.0
2017-08-24 12:05:00,12.71,12.72,12.7,12.71,91853.0,8.9225,8.9295,8.9155,8.9225,91853.0
2017-08-24 12:10:00,12.71,12.73,12.71,12.71,70049.0,8.9225,8.9365,8.9225,8.9225,70049.0
2017-08-24 12:15:00,12.71,12.72,12.7,12.71,57440.0,8.9225,8.9295,8.9155,8.9225,57440.0
2017-08-24 12:20:00,12.71,12.72,12.71,12.71,12577.0,8.9225,8.9295,8.9225,8.9225,12577.0
2017-08-24 12:25:00,12.71,12.72,12.7,12.7,48934.0,8.9225,8.9295,8.9155,8.9155,48934.0
2017-08-24 12:30:00,12.71,12.71,12.7,12.7,23613.0,8.9225,8.9225,8.9155,8.9155,23613.0
2017-08-24 12:35:00,12.7,12.71,12.69,12.7,86749.0,8.9155,8.9225,8.9084,8.9155,86749.0
2017-08-24 12:40:00,12.71,12.71,12.69,12.7,16997.0,8.9225,8.9225,8.9084,8.9155,16997.0
2017-08-24 12:45:00,12.69,12.7,12.68,12.69,34274.0,8.9084,8.9155,8.9014,8.9084,34274.0
2017-08-24 12:50:00,12.69,12.7,12.69,12.69,23256.0,8.9084,8.9155,8.9084,8.9084,23256.0
2017-08-24 12:55:00,12.68,12.69,12.68,12.68,3377.0,8.9014,8.9084,8.9014,8.9014,3377.0
2017-08-24 13:00:00,12.68,12.68,12.66,12.68,54247.0,8.9014,8.9014,8.8874,8.9014,54247.0
2017-08-24 13:05:00,12.68,12.69,12.67,12.68,54022.0,8.9014,8.9084,8.8944,8.9014,54022.0
2017-08-24 13:10:00,12.68,12.69,12.67,12.69,27982.0,8.9014,8.9084,8.8944,8.9084,27982.0
2017-08-24 13:15:00,12.69,12.7,12.68,12.7,29483.0,8.9084,8.9155,8.9014,8.9155,29483.0
2017-08-24 13:20:00,12.7,12.7,12.69,12.7,8426.0,8.9155,8.9155,8.9084,8.9155,8426.0
2017-08-24 13:25:00,12.7,12.7,12.68,12.68,52082.0,8.9155,8.9155,8.9014,8.9014,52082.0
2017-08-24 13:30:00,12.68,12.69,12.68,12.69,6600.0,8.9014,8.9084,8.9014,8.9084,6600.0
2017-08-24 13:35:00,12.69,12.69,12.68,12.69,23254.0,8.9084,8.9084,8.9014,8.9084,23254.0
2017-08-24 13:40:00,12.69,12.69,12.67,12.67,34575.0,8.9084,8.9084,8.8944,8.8944,34575.0
2017-08-24 13:45:00,12.68,12.69,12.68,12.69,32240.0,8.9014,8.9084,8.9014,8.9084,32240.0
2017-08-24 13:50:00,12.69,12.69,12.67,12.68,76560.0,8.9084,8.9084,8.8944,8.9014,76560.0
2017-08-24 13:55:00,12.68,12.68,12.67,12.68,16723.0,8.9014,8.9014,8.8944,8.9014,16723.0
2017-08-24 14:00:00,12.68,12.68,12.67,12.68,16668.0,8.9014,8.9014,8.8944,8.9014,16668.0
2017-08-24 14:05:00,12.67,12.68,12.66,12.67,59317.0,8.8944,8.9014,8.8874,8.8944,59317.0
2017-08-24 14:10:00,12.67,12.67,12.66,12.67,22619.0,8.8944,8.8944,8.8874,8.8944,22619.0
2017-08-24 14:15:00,12.66,12.69,12.66,12.69,52807.0,8.8874,8.9084,8.8874,8.9084,52807.0
2017-08-24 14:20:00,12.69,12.69,12.68,12.69,16618.0,8.9084,8.9084,8.9014,8.9084,16618.0
2017-08-24 14:25:00,12.69,12.7,12.68,12.68,57126.0,8.9084,8.9155,8.9014,8.9014,57126.0
2017-08-24 14:30:00,12.68,12.7,12.68,12.69,54952.0,8.9014,8.9155,8.9014,8.9084,54952.0
2017-08-24 14:35:00,12.69,12.7,12.68,12.69,31300.0,8.9084,8.9155,8.9014,8.9084,31300.0
2017-08-24 14:40:00,12.69,12.7,12.68,12.68,38045.0,8.9084,8.9155,8.9014,8.9014,38045.0
2017-08-24 14:45:00,12.69,12.69,12.68,12.68,3959.0,8.9084,8.9084,8.9014,8.9014,3959.0
2017-08-24 14:50:00,12.68,12.7,12.67,12.7,90248.0,8.9014,8.9155,8.8944,8.9155,90248.0
2017-08-24 14:55:00,12.69,12.7,12.69,12.7,19856.0,8.9084,8.9155,8.9084,8.9155,19856.0
2017-08-24 15:00:00,12.7,12.7,12.69,12.69,10951.0,8.9155,8.9155,8.9084,8.9084,10951.0
2017-08-24 15:05:00,12.69,12.7,12.68,12.68,63612.0,8.9084,8.9155,8.9014,8.9014,63612.0
2017-08-24 15:10:00,12.69,12.69,12.67,12.69,93721.0,8.9084,8.9084,8.8944,8.9084,93721.0
2017-08-24 15:15:00,12.69,12.71,12.68,12.7,147551.0,8.9084,8.9225,8.9014,8.9155,147551.0
2017-08-24 15:20:00,12.71,12.71,12.69,12.71,66751.0,8.9225,8.9225,8.9084,8.9225,66751.0
2017-08-24 15:25:00,12.71,12.72,12.7,12.71,68092.0,8.9225,8.9295,8.9155,8.9225,68092.0
2017-08-24 15:30:00,12.71,12.71,12.7,12.7,66015.0,8.9225,8.9225,8.9155,8.9155,66015.0
2017-08-24 15:35:00,12.7,12.71,12.69,12.7,105584.0,8.9155,8.9225,8.9084,8.9155,105584.0
2017-08-24 15:40:00,12.7,12.71,12.69,12.7,84496.0,8.9155,8.9225,8.9084,8.9155,84496.0
2017-08-24 15:45:00,12.69,12.7,12.67,12.68,116371.0,8.9084,8.9155,8.8944,8.9014,116371.0
2017-08-24 15:50:00,12.68,12.69,12.67,12.69,132005.0,8.9014,8.9084,8.8944,8.9084,132005.0
2017-08-24 15:55:00,12.69,12.7,12.67,12.7,298619.0,8.9084,8.9155,8.8944,8.9155,298619.0
2017-08-25 09:30:00,12.74,12.78,12.72,12.74,173912.0,8.9435,8.9716,8.9295,8.9435,173912.0
2017-08-25 09:35:00,12.74,12.77,12.74,12.75,137244.0,8.9435,8.9646,8.9435,8.9506,137244.0
2017-08-25 09:40:00,12.75,12.79,12.75,12.77,52765.0,8.9506,8.9786,8.9506,8.9646,52765.0
2017-08-25 09:45:00,12.77,12.78,12.76,12.78,117065.0,8.9646,8.9716,8.9576,8.9716,117065.0
2017-08-25 09:50:00,12.77,12.81,12.77,12.81,77558.0,8.9646,8.9927,8.9646,8.9927,77558.0
2017-08-25 09:55:00,12.81,12.81,12.78,12.79,54532.0,8.9927,8.9927,8.9716,8.9786,54532.0
2017-08-25 10:00:00,12.79,12.79,12.75,12.77,95520.0,8.9786,8.9786,8.9506,8.9646,95520.0
2017-08-25 10:05:00,12.77,12.78,12.74,12.76,224434.0,8.9646,8.9716,8.9435,8.9576,224434.0
2017-08-25 10:10:00,12.76,12.78,12.75,12.77,67782.0,8.9576,8.9716,8.9506,8.9646,67782.0
2017-08-25 10:15:00,12.78,12.79,12.77,12.77,31273.0,8.9716,8.9786,8.9646,8.9646,31273.0
2017-08-25 10:20:00,12.78,12.78,12.75,12.76,33289.0,8.9716,8.9716,8.9506,8.9576,33289.0
2017-08-25 10:25:00,12.75,12.77,12.74,12.76,41161.0,8.9506,8.9646,8.9435,8.9576,41161.0
2017-08-25 10:30:00,12.76,12.76,12.72,12.74,33644.0,8.9576,8.9576,8.9295,8.9435,33644.0
2017-08-25 10:35:00,12.74,12.75,12.73,12.74,10872.0,8.9435,8.9506,8.9365,8.9435,10872.0
2017-08-25 10:40:00,12.74,12.74,12.72,12.73,41613.0,8.9435,8.9435,8.9295,8.9365,41613.0
2017-08-25 10:45:00,12.73,12.74,12.72,12.73,49307.0,8.9365,8.9435,8.9295,8.9365,49307.0
2017-08-25 10:50:00,12.73,12.75,12.72,12.75,56500.0,8.9365,8.9506,8.9295,8.9506,56500.0
2017-08-25 10:55:00,12.75,12.76,12.75,12.76,11542.0,8.9506,8.9576,8.9506,8.9576,11542.0
2017-08-25 11:00:00,12.76,12.76,12.72,12.73,50731.0,8.9576,8.9576,8.9295,8.9365,50731.0
2017-08-25 11:05:00,12.73,12.74,12.72,12.73,38282.0,8.9365,8.9435,8.9295,8.9365,38282.0
2017-08-25 11:10:00,12.73,12.73,12.72,12.72,10423.0,8.9365,8.9365,8.9295,8.9295,10423.0
2017-08-25 11:15:00,12.72,12.73,12.71,12.71,33221.0,8.9295,8.9365,8.9225,8.9225,33221.0
2017-08-25 11:20:00,12.71,12.72,12.71,12.71,18095.0,8.9225,8.9295,8.9225,8.9225,18095.0
2017-08-25 11:25:00,12.72,12.74,12.71,12.73,39029.0,8.9295,8.9435,8.9225,8.9365,39029.0
2017-08-25 11:30:00,12.72,12.74,12.71,12.73,173037.0,8.9295,8.9435,8.9225,8.9365,173037.0
2017-08-25 11:35:00,12.73,12.75,12.73,12.75,75615.0,8.9365,8.9506,8.9365,8.9506,75615.0
2017-08-25 11:40:00,12.75,12.77,12.75,12.76,20497.0,8.9506,8.9646,8.9506,8.9576,20497.0
2017-08-25 11:45:00,12.77,12.77,12.74,12.74,49243.0,8.9646,8.9646,8.9435,8.9435,49243.0
2017-08-25 11:50:00,12.75,12.75,12.73,12.75,32115.0,8.9506,8.9506,8.9365,8.9506,32115.0
2017-08-25 11:55:00,12.74,12.75,12.73,12.74,34036.0,8.9435,8.9506,8.9365,8.9435,34036.0
2017-08-25 12:00:00,12.74,12.75,12.73,12.75,12921.0,8.9435,8.9506,8.9365,8.9506,12921.0
2017-08-25 12:05:00,12.75,12.76,12.74,12.74,74473.0,8.9506,8.9576,8.9435,8.9435,74473.0
2017-08-25 12:10:00,12.74,12.75,12.74,12.74,11470.0,8.9435,8.9506,8.9435,8.9435,11470.0
2017-08-25 12:15:00,12.74,12.75,12.72,12.75,55660.0,8.9435,8.9506,8.9295,8.9506,55660.0
2017-08-25 12:20:00,12.75,12.75,12.74,12.75,8787.0,8.9506,8.9506,8.9435,8.9506,8787.0
2017-08-25 12:25:00,12.75,12.75,12.74,12.74,7379.0,8.9506,8.9506,8.9435,8.9435,7379.0
2017-08-25 12:30:00,12.75,12.75,12.73,12.74,36602.0,8.9506,8.9506,8.9365,8.9435,36602.0
2017-08-25 12:35:00,12.74,12.76,12.74,12.74,63699.0,8.9435,8.9576,8.9435,8.9435,63699.0
2017-08-25 12:40:00,12.75,12.75,12.74,12.74,27940.0,8.9506,8.9506,8.9435,8.9435,27940.0
2017-08-25 12:45:00,12.74,12.75,12.74,12.75,11326.0,8.9435,8.9506,8.9435,8.9506,11326.0
2017-08-25 12:50:00,12.75,12.75,12.74,12.75,13879.0,8.9506,8.9506,8.9435,8.9506,13879.0
2017-08-25 12:55:00,12.75,12.75,12.74,12.74,10388.0,8.9506,8.9506,8.9435,8.9435,10388.0
2017-08-25 13:00:00,12.74,12.76,12.74,12.74,78198.0,8.9435,8.9576,8.9435,8.9435,78198.0
2017-08-25 13:05:00,12.74,12.75,12.74,12.75,22025.0,8.9435,8.9506,8.9435,8.9506,22025.0
2017-08-25 13:10:00,12.74,12.75,12.74,12.74,7145.0,8.9435,8.9506,8.9435,8.9435,7145.0
2017-08-25 13:15:00,12.75,12.75,12.74,12.75,173495.0,8.9506,8.9506,8.9435,8.9506,173495.0
2017-08-25 13:20:00,12.75,12.76,12.74,12.76,430289.0,8.9506,8.9576,8.9435,8.9576,430289.0
2017-08-25 13:25:00,12.76,12.78,12.75,12.77,741164.0,8.9576,8.9716,8.9506,8.9646,741164.0
2017-08-25 13:30:00,12.77,12.79,12.76,12.77,235351.0,8.9646,8.9786,8.9576,8.9646,235351.0
2017-08-25 13:35:00,12.77,12.78,12.76,12.77,376942.0,8.9646,8.9716,8.9576,8.9646,376942.0
2017-08-25 13:40:00,12.77,12.79,12.76,12.79,235282.0,8.9646,8.9786,8.9576,8.9786,235282.0
2017-08-25 13:45:00,12.79,12.79,12.77,12.78,403782.0,8.9786,8.9786,8.9646,8.9716,403782.0
2017-08-25 13:50:00,12.79,12.8,12.78,12.79,163381.0,8.9786,8.9857,8.9716,8.9786,163381.0
2017-08-25 13:55:00,12.79,12.81,12.78,12.81,231672.0,8.9786,8.9927,8.9716,8.9927,231672.0
2017-08-25 14:00:00,12.8,12.81,12.8,12.8,37407.0,8.9857,8.9927,8.9857,8.9857,37407.0
2017-08-25 14:05:00,12.8,12.81,12.79,12.8,53979.0,8.9857,8.9927,8.9786,8.9857,53979.0
2017-08-25 14:10:00,12.8,12.82,12.79,12.82,244058.0,8.9857,8.9997,8.9786,8.9997,244058.0
2017-08-25 14:15:00,12.82,12.84,12.81,12.81,411472.0,8.9997,9.0137,8.9927,8.9927,411472.0
2017-08-25 14:20:00,12.82,12.83,12.82,12.83,46816.0,8.9997,9.0067,8.9997,9.0067,46816.0
2017-08-25 14:25:00,12.82,12.83,12.81,12.82,24756.0,8.9997,9.0067,8.9927,8.9997,24756.0
2017-08-25 14:30:00,12.82,12.82,12.81,12.82,12546.0,8.9997,8.9997,8.9927,8.9997,12546.0
2017-08-25 14:35:00,12.81,12.82,12.81,12.82,44960.0,8.9927,8.9997,8.9927,8.9997,44960.0
2017-08-25 14:40:00,12.82,12.82,12.81,12.82,8922.0,8.9997,8.9997,8.9927,8.9997,8922.0
2017-08-25 14:45:00,12.81,12.82,12.81,12.81,20827.0,8.9927,8.9997,8.9927,8.9927,20827.0
2017-08-25 14:50:00,12.82,12.82,12.8,12.8,26180.0,8.9997,8.9997,8.9857,8.9857,26180.0
2017-08-25 14:55:00,12.8,12.81,12.8,12.8,13394.0,8.9857,8.9927,8.9857,8.9857,13394.0
2017-08-25 15:00:00,12.81,12.81,12.79,12.79,28542.0,8.9927,8.9927,8.9786,8.9786,28542.0
2017-08-25 15:05:00,12.79,12.8,12.79,12.79,50366.0,8.9786,8.9857,8.9786,8.9786,50366.0
2017-08-25 15:10:00,12.79,12.82,12.79,12.8,114900.0,8.9786,8.9997,8.9786,8.9857,114900.0
2017-08-25 15:15:00,12.81,12.82,12.8,12.81,44544.0,8.9927,8.9997,8.9857,8.9927,44544.0
2017-08-25 15:20:00,12.82,12.82,12.81,12.81,28833.0,8.9997,8.9997,8.9927,8.9927,28833.0
2017-08-25 15:25:00,12.82,12.82,12.8,12.8,58729.0,8.9997,8.9997,8.9857,8.9857,58729.0
2017-08-25 15:30:00,12.81,12.81,12.8,12.8,64765.0,8.9927,8.9927,8.9857,8.9857,64765.0
2017-08-25 15:35:00,12.8,12.81,12.79,12.79,79807.0,8.9857,8.9927,8.9786,8.9786,79807.0
2017-08-25 15:40:00,12.79,12.8,12.78,12.78,120636.0,8.9786,8.9857,8.9716,8.9716,120636.0
2017-08-25 15:45:00,12.78,12.79,12.78,12.78,45125.0,8.9716,8.9786,8.9716,8.9716,45125.0
2017-08-25 15:50:00,12.78,12.79,12.77,12.78,140670.0,8.9716,8.9786,8.9646,8.9716,140670.0
2017-08-25 15:55:00,12.78,12.78,12.76,12.77,289066.0,8.9716,8.9716,8.9576,8.9646,289066.0
2017-08-28 09:30:00,12.79,12.83,12.77,12.81,123866.0,8.9786,9.0067,8.9646,8.9927,123866.0
2017-08-28 09:35:00,12.82,12.83,12.8,12.81,214476.0,8.9997,9.0067,8.9857,8.9927,214476.0
2017-08-28 09:40:00,12.81,12.83,12.79,12.82,139719.0,8.9927,9.0067,8.9786,8.9997,139719.0
2017-08-28 09:45:00,12.83,12.84,12.8,12.81,39310.0,9.0067,9.0137,8.9857,8.9927,39310.0
2017-08-28 09:50:00,12.81,12.82,12.78,12.78,77570.0,8.9927,8.9997,8.9716,8.9716,77570.0
2017-08-28 09:55:00,12.79,12.81,12.78,12.8,36866.0,8.9786,8.9927,8.9716,8.9857,36866.0
2017-08-28 10:00:00,12.81,12.81,12.78,12.79,20669.0,8.9927,8.9927,8.9716,8.9786,20669.0
2017-08-28 10:05:00,12.78,12.79,12.77,12.78,25642.0,8.9716,8.9786,8.9646,8.9716,25642.0
2017-08-28 10:10:00,12.78,12.79,12.75,12.75,100842.0,8.9716,8.9786,8.9506,8.9506,100842.0
2017-08-28 10:15:00,12.76,12.76,12.75,12.75,20557.0,8.9576,8.9576,8.9506,8.9506,20557.0
2017-08-28 10:20:00,12.76,12.76,12.74,12.75,28086.0,8.9576,8.9576,8.9435,8.9506,28086.0
2017-08-28 10:25:00,12.75,12.75,12.71,12.73,131980.0,8.9506,8.9506,8.9225,8.9365,131980.0
2017-08-28 10:30:00,12.73,12.74,12.72,12.74,136195.0,8.9365,8.9435,8.9295,8.9435,136195.0
2017-08-28 10:35:00,12.74,12.74,12.73,12.73,6335.0,8.9435,8.9435,8.9365,8.9365,6335.0
2017-08-28 10:40:00,12.73,12.73,12.71,12.71,64653.0,8.9365,8.9365,8.9225,8.9225,64653.0
2017-08-28 10:45:00,12.72,12.75,12.71,12.75,35146.0,8.9295,8.9506,8.9225,8.9506,35146.0
2017-08-28 10:50:00,12.75,12.76,12.74,12.75,51045.0,8.9506,8.9576,8.9435,8.9506,51045.0
2017-08-28 10:55:00,12.76,12.76,12.74,12.75,27453.0,8.9576,8.9576,8.9435,8.9506,27453.0
2017-08-28 11:00:00,12.74,12.75,12.73,12.75,27005.0,8.9435,8.9506,8.9365,8.9506,27005.0
2017-08-28 11:05:00,12.74,12.75,12.73,12.73,23669.0,8.9435,8.9506,8.9365,8.9365,23669.0
2017-08-28 11:10:00,12.74,12.75,12.72,12.72,46262.0,8.9435,8.9506,8.9295,8.9295,46262.0
2017-08-28 11:15:00,12.73,12.74,12.72,12.72,91658.0,8.9365,8.9435,8.9295,8.9295,91658.0
2017-08-28 11:20:00,12.72,12.73,12.71,12.71,26567.0,8.9295,8.9365,8.9225,8.9225,26567.0
2017-08-28 11:25:00,12.72,12.72,12.7,12.72,60539.0,8.9295,8.9295,8.9155,8.9295,60539.0
2017-08-28 11:30:00,12.71,12.72,12.7,12.71,63093.0,8.9225,8.9295,8.9155,8.9225,63093.0
2017-08-28 11:35:00,12.71,12.72,12.7,12.7,17095.0,8.9225,8.9295,8.9155,8.9155,17095.0
2017-08-28 11:40:00,12.71,12.71,12.7,12.71,8524.0,8.9225,8.9225,8.9155,8.9225,8524.0
2017-08-28 11:45:00,12.71,12.71,12.69,12.7,24940.0,8.9225,8.9225,8.9084,8.9155,24940.0
2017-08-28 11:50:00,12.69,12.72,12.69,12.71,37724.0,8.9084,8.9295,8.9084,8.9225,37724.0
2017-08-28 11:55:00,12.72,12.73,12.71,12.71,32288.0,8.9295,8.9365,8.9225,8.9225,32288.0
2017-08-28 12:00:00,12.71,12.72,12.71,12.71,27965.0,8.9225,8.9295,8.9225,8.9225,27965.0
2017-08-28 12:05:00,12.72,12.73,12.71,12.72,30863.0,8.9295,8.9365,8.9225,8.9295,30863.0
2017-08-28 12:10:00,12.73,12.73,12.72,12.73,27811.0,8.9365,8.9365,8.9295,8.9365,27811.0
2017-08-28 12:15:00,12.72,12.73,12.71,12.71,47431.0,8.9295,8.9365,8.9225,8.9225,47431.0
2017-08-28 12:20:00,12.71,12.72,12.68,12.69,85340.0,8.9225,8.9295,8.9014,8.9084,85340.0
2017-08-28 12:25:00,12.69,12.7,12.68,12.69,26208.0,8.9084,8.9155,8.9014,8.9084,26208.0
2017-08-28 12:30:00,12.69,12.7,12.69,12.69,8234.0,8.9084,8.9155,8.9084,8.9084,8234.0
2017-08-28 12:35:00,12.69,12.7,12.69,12.69,11203.0,8.9084,8.9155,8.9084,8.9084,11203.0
2017-08-28 12:40:00,12.69,12.7,12.68,12.7,67195.0,8.9084,8.9155,8.9014,8.9155,67195.0
2017-08-28 12:45:00,12.7,12.71,12.69,12.7,67539.0,8.9155,8.9225,8.9084,8.9155,67539.0
2017-08-28 12:50:00,12.69,12.7,12.68,12.69,32132.0,8.9084,8.9155,8.9014,8.9084,32132.0
2017-08-28 12:55:00,12.69,12.7,12.68,12.7,10574.0,8.9084,8.9155,8.9014,8.9155,10574.0
2017-08-28 13:00:00,12.69,12.71,12.69,12.7,47087.0,8.9084,8.9225,8.9084,8.9155,47087.0
2017-08-28 13:05:00,12.7,12.71,12.7,12.71,5400.0,8.9155,8.9225,8.9155,8.9225,5400.0
2017-08-28 13:10:00,12.71,12.71,12.7,12.7,13890.0,8.9225,8.9225,8.9155,8.9155,13890.0
2017-08-28 13:15:00,12.7,12.71,12.7,12.71,29202.0,8.9155,8.9225,8.9155,8.9225,29202.0
2017-08-28 13:20:00,12.71,12.71,12.69,12.7,21849.0,8.9225,8.9225,8.9084,8.9155,21849.0
2017-08-28 13:25:00,12.7,12.7,12.69,12.69,12300.0,8.9155,8.9155,8.9084,8.9084,12300.0
2017-08-28 13:30:00,12.69,12.7,12.68,12.69,41998.0,8.9084,8.9155,8.9014,8.9084,41998.0
2017-08-28 13:35:00,12.69,12.7,12.69,12.69,12045.0,8.9084,8.9155,8.9084,8.9084,12045.0
2017-08-28 13:40:00,12.69,12.69,12.68,12.69,28715.0,8.9084,8.9084,8.9014,8.9084,28715.0
2017-08-28 13:45:00,12.69,12.7,12.68,12.7,36806.0,8.9084,8.9155,8.9014,8.9155,36806.0
2017-08-28 13:50:00,12.7,12.7,12.69,12.7,17643.0,8.9155,8.9155,8.9084,8.9155,17643.0
2017-08-28 13:55:00,12.7,12.7,12.68,12.7,271105.0,8.9155,8.9155,8.9014,8.9155,271105.0
2017-08-28 14:00:00,12.7,12.7,12.69,12.7,6599.0,8.9155,8.9155,8.9084,8.9155,6599.0
2017-08-28 14:05:00,12.7,12.7,12.68,12.7,300093.0,8.9155,8.9155,8.9014,8.9155,300093.0
2017-08-28 14:10:00,12.7,12.71,12.69,12.71,244480.0,8.9155,8.9225,8.9084,8.9225,244480.0
2017-08-28 14:15:00,12.71,12.71,12.67,12.68,61455.0,8.9225,8.9225,8.8944,8.9014,61455.0
2017-08-28 14:20:00,12.68,12.69,12.67,12.67,35573.0,8.9014,8.9084,8.8944,8.8944,35573.0
2017-08-28 14:25:00,12.68,12.68,12.67,12.68,6980.0,8.9014,8.9014,8.8944,8.9014,6980.0
2017-08-28 14:30:00,12.67,12.68,12.66,12.68,43363.0,8.8944,8.9014,8.8874,8.9014,43363.0
2017-08-28 14:35:00,12.68,12.68,12.67,12.67,12890.0,8.9014,8.9014,8.8944,8.8944,12890.0
2017-08-28 14:40:00,12.68,12.68,12.67,12.67,12805.0,8.9014,8.9014,8.8944,8.8944,12805.0
2017-08-28 14:45:00,12.67,12.68,12.67,12.68,15250.0,8.8944,8.9014,8.8944,8.9014,15250.0
2017-08-28 14:50:00,12.67,12.68,12.67,12.67,25841.0,8.8944,8.9014,8.8944,8.8944,25841.0
2017-08-28 14:55:00,12.67,12.68,12.66,12.66,62103.0,8.8944,8.9014,8.8874,8.8874,62103.0
2017-08-28 15:00:00,12.66,12.69,12.66,12.68,82583.0,8.8874,8.9084,8.8874,8.9014,82583.0
2017-08-28 15:05:00,12.68,12.69,12.68,12.69,17216.0,8.9014,8.9084,8.9014,8.9084,17216.0
2017-08-28 15:10:00,12.69,12.69,12.68,12.69,15819.0,8.9084,8.9084,8.9014,8.9084,15819.0
2017-08-28 15:15:00,12.68,12.69,12.68,12.69,26735.0,8.9014,8.9084,8.9014,8.9084,26735.0
2017-08-28 15:20:00,12.69,12.7,12.68,12.7,68247.0,8.9084,8.9155,8.9014,8.9155,68247.0
2017-08-28 15:25:00,12.7,12.7,12.68,12.7,129213.0,8.9155,8.9155,8.9014,8.9155,129213.0
2017-08-28 15:30:00,12.7,12.7,12.69,12.7,29897.0,8.9155,8.9155,8.9084,8.9155,29897.0
2017-08-28 15:35:00,12.7,12.7,12.69,12.69,36251.0,8.9155,8.9155,8.9084,8.9084,36251.0
2017-08-28 15:40:00,12.69,12.7,12.69,12.69,40050.0,8.9084,8.9155,8.9084,8.9084,40050.0
2017-08-28 15:45:00,12.69,12.7,12.68,12.69,416627.0,8.9084,8.9155,8.9014,8.9084,416627.0
2017-08-28 15:50:00,12.69,12.7,12.68,12.69,316318.0,8.9084,8.9155,8.9014,8.9084,316318.0
2017-08-28 15:55:00,12.68,12.72,12.68,12.72,651288.0,8.9014,8.9295,8.9014,8.9295,651288.0
2017-08-29 09:30:00,12.57,12.58,12.47,12.54,489706.0,8.8242,8.8312,8.754,8.8031,489706.0
2017-08-29 09:35:00,12.54,12.54,12.49,12.54,114361.0,8.8031,8.8031,8.768,8.8031,114361.0
2017-08-29 09:40:00,12.53,12.54,12.52,12.53,89864.0,8.7961,8.8031,8.7891,8.7961,89864.0
2017-08-29 09:45:00,12.52,12.54,12.52,12.53,86124.0,8.7891,8.8031,8.7891,8.7961,86124.0
2017-08-29 09:50:00,12.54,12.54,12.51,12.52,99754.0,8.8031,8.8031,8.7821,8.7891,99754.0
2017-08-29 09:55:00,12.52,12.54,12.49,12.52,103631.0,8.7891,8.8031,8.768,8.7891,103631.0
2017-08-29 10:00:00,12.52,12.53,12.49,12.51,56113.0,8.7891,8.7961,8.768,8.7821,56113.0
2017-08-29 10:05:00,12.51,12.51,12.49,12.51,35496.0,8.7821,8.7821,8.768,8.7821,35496.0
2017-08-29 10:10:00,12.51,12.51,12.49,12.49,141040.0,8.7821,8.7821,8.768,8.768,141040.0
2017-08-29 10:15:00,12.49,12.5,12.48,12.5,79679.0,8.768,8.7751,8.761,8.7751,79679.0
2017-08-29 10:20:00,12.5,12.51,12.48,12.5,43851.0,8.7751,8.7821,8.761,8.7751,43851.0
2017-08-29 10:25:00,12.5,12.52,12.5,12.52,69263.0,8.7751,8.7891,8.7751,8.7891,69263.0
2017-08-29 10:30:00,12.52,12.55,12.51,12.55,93424.0,8.7891,8.8102,8.7821,8.8102,93424.0
2017-08-29 10:35:00,12.54,12.56,12.54,12.55,49396.0,8.8031,8.8172,8.8031,8.8102,49396.0
2017-08-29 10:40:00,12.55,12.59,12.55,12.59,77628.0,8.8102,8.8382,8.8102,8.8382,77628.0
2017-08-29 10:45:00,12.59,12.59,12.56,12.58,72031.0,8.8382,8.8382,8.8172,8.8312,72031.0
2017-08-29 10:50:00,12.57,12.6,12.57,12.58,58077.0,8.8242,8.8453,8.8242,8.8312,58077.0
2017-08-29 10:55:00,12.58,12.58,12.57,12.58,17557.0,8.8312,8.8312,8.8242,8.8312,17557.0
2017-08-29 11:00:00,12.58,12.6,12.57,12.6,27921.0,8.8312,8.8453,8.8242,8.8453,27921.0
2017-08-29 11:05:00,12.6,12.61,12.59,12.61,133077.0,8.8453,8.8523,8.8382,8.8523,133077.0
2017-08-29 11:10:00,12.61,12.61,12.59,12.59,81916.0,8.8523,8.8523,8.8382,8.8382,81916.0
2017-08-29 11:15:00,12.6,12.6,12.57,12.57,88519.0,8.8453,8.8453,8.8242,8.8242,88519.0
2017-08-29 11:20:00,12.57,12.58,12.55,12.55,52997.0,8.8242,8.8312,8.8102,8.8102,52997.0
2017-08-29 11:25:00,12.55,12.58,12.55,12.57,179363.0,8.8102,8.8312,8.8102,8.8242,179363.0
2017-08-29 11:30:00,12.56,12.57,12.55,12.56,117986.0,8.8172,8.8242,8.8102,8.8172,117986.0
2017-08-29 11:35:00,12.57,12.57,12.56,12.57,25460.0,8.8242,8.8242,8.8172,8.8242,25460.0
2017-08-29 11:40:00,12.57,12.58,12.56,12.58,30311.0,8.8242,8.8312,8.8172,8.8312,30311.0
2017-08-29 11:45:00,12.58,12.59,12.57,12.58,60642.0,8.8312,8.8382,8.8242,8.8312,60642.0
2017-08-29 11:50:00,12.58,12.58,12.57,12.58,16731.0,8.8312,8.8312,8.8242,8.8312,16731.0
2017-08-29 11:55:00,12.57,12.59,12.57,12.57,162170.0,8.8242,8.8382,8.8242,8.8242,162170.0
2017-08-29 12:00:00,12.57,12.58,12.57,12.57,15995.0,8.8242,8.8312,8.8242,8.8242,15995.0
2017-08-29 12:05:00,12.57,12.58,12.57,12.58,27340.0,8.8242,8.8312,8.8242,8.8312,27340.0
2017-08-29 12:10:00,12.58,12.58,12.57,12.58,8622.0,8.8312,8.8312,8.8242,8.8312,8622.0
2017-08-29 12:15:00,12.58,12.58,12.56,12.57,80879.0,8.8312,8.8312,8.8172,8.8242,80879.0
2017-08-29 12:20:00,12.57,12.59,12.56,12.59,106901.0,8.8242,8.8382,8.8172,8.8382,106901.0
2017-08-29 12:25:00,12.59,12.59,12.56,12.57,131772.0,8.8382,8.8382,8.8172,8.8242,131772.0
2017-08-29 12:30:00,12.58,12.59,12.57,12.59,80481.0,8.8312,8.8382,8.8242,8.8382,80481.0
2017-08-29 12:35:00,12.59,12.6,12.58,12.6,29454.0,8.8382,8.8453,8.8312,8.8453,29454.0
2017-08-29 12:40:00,12.59,12.59,12.58,12.58,55616.0,8.8382,8.8382,8.8312,8.8312,55616.0
2017-08-29 12:45:00,12.59,12.61,12.58,12.61,91611.0,8.8382,8.8523,8.8312,8.8523,91611.0
2017-08-29 12:50:00,12.61,12.62,12.59,12.62,86949.0,8.8523,8.8593,8.8382,8.8593,86949.0
2017-08-29 12:55:00,12.62,12.63,12.61,12.62,50787.0,8.8593,8.8663,8.8523,8.8593,50787.0
2017-08-29 13:00:00,12.63,12.63,12.61,12.62,22225.0,8.8663,8.8663,8.8523,8.8593,22225.0
2017-08-29 13:05:00,12.61,12.63,12.61,12.62,55893.0,8.8523,8.8663,8.8523,8.8593,55893.0
2017-08-29 13:10:00,12.63,12.64,12.61,12.62,94160.0,8.8663,8.8733,8.8523,8.8593,94160.0
2017-08-29 13:15:00,12.61,12.62,12.6,12.62,50397.0,8.8523,8.8593,8.8453,8.8593,50397.0
2017-08-29 13:20:00,12.62,12.63,12.61,12.63,34918.0,8.8593,8.8663,8.8523,8.8663,34918.0
2017-08-29 13:25:00,12.63,12.66,12.62,12.63,137301.0,8.8663,8.8874,8.8593,8.8663,137301.0
2017-08-29 13:30:00,12.63,12.64,12.62,12.62,28083.0,8.8663,8.8733,8.8593,8.8593,28083.0
2017-08-29 13:35:00,12.62,12.63,12.62,12.63,16786.0,8.8593,8.8663,8.8593,8.8663,16786.0
2017-08-29 13:40:00,12.63,12.63,12.61,12.63,46812.0,8.8663,8.8663,8.8523,8.8663,46812.0
2017-08-29 13:45:00,12.63,12.63,12.62,12.63,17301.0,8.8663,8.8663,8.8593,8.8663,17301.0
2017-08-29 13:50:00,12.63,12.64,12.61,12.63,88431.0,8.8663,8.8733,8.8523,8.8663,88431.0
2017-08-29 13:55:00,12.63,12.63,12.62,12.63,12220.0,8.8663,8.8663,8.8593,8.8663,12220.0
2017-08-29 14:00:00,12.63,12.64,12.62,12.63,31529.0,8.8663,8.8733,8.8593,8.8663,31529.0
2017-08-29 14:05:00,12.63,12.65,12.62,12.63,106231.0,8.8663,8.8804,8.8593,8.8663,106231.0
2017-08-29 14:10:00,12.63,12.63,12.62,12.62,22752.0,8.8663,8.8663,8.8593,8.8593,22752.0
2017-08-29 14:15:00,12.63,12.64,12.62,12.63,27465.0,8.8663,8.8733,8.8593,8.8663,27465.0
2017-08-29 14:20:00,12.63,12.64,12.63,12.63,20787.0,8.8663,8.8733,8.8663,8.8663,20787.0
2017-08-29 14:25:00,12.63,12.64,12.63,12.63,30719.0,8.8663,8.8733,8.8663,8.8663,30719.0
2017-08-29 14:30:00,12.63,12.63,12.62,12.62,20789.0,8.8663,8.8663,8.8593,8.8593,20789.0
2017-08-29 14:35:00,12.62,12.64,12.62,12.63,126078.0,8.8593,8.8733,8.8593,8.8663,126078.0
2017-08-29 14:40:00,12.63,12.64,12.62,12.64,70047.0,8.8663,8.8733,8.8593,8.8733,70047.0
2017-08-29 14:45:00,12.63,12.65,12.63,12.64,57471.0,8.8663,8.8804,8.8663,8.8733,57471.0
2017-08-29 14:50:00,12.64,12.64,12.62,12.62,31782.0,8.8733,8.8733,8.8593,8.8593,31782.0
2017-08-29 14:55:00,12.63,12.64,12.62,12.63,46598.0,8.8663,8.8733,8.8593,8.8663,46598.0
2017-08-29 15:00:00,12.64,12.65,12.63,12.63,88202.0,8.8733,8.8804,8.8663,8.8663,88202.0
2017-08-29 15:05:00,12.63,12.64,12.62,12.64,65697.0,8.8663,8.8733,8.8593,8.8733,65697.0
2017-08-29 15:10:00,12.63,12.64,12.63,12.63,14845.0,8.8663,8.8733,8.8663,8.8663,14845.0
2017-08-29 15:15:00,12.64,12.65,12.63,12.64,28660.0,8.8733,8.8804,8.8663,8.8733,28660.0
2017-08-29 15:20:00,12.65,12.65,12.64,12.65,19772.0,8.8804,8.8804,8.8733,8.8804,19772.0
2017-08-29 15:25:00,12.64,12.65,12.63,12.63,98221.0,8.8733,8.8804,8.8663,8.8663,98221.0
2017-08-29 15:30:00,12.63,12.64,12.62,12.63,103323.0,8.8663,8.8733,8.8593,8.8663,103323.0
2017-08-29 15:35:00,12.63,12.64,12.61,12.61,95591.0,8.8663,8.8733,8.8523,8.8523,95591.0
2017-08-29 15:40:00,12.61,12.63,12.61,12.62,81460.0,8.8523,8.8663,8.8523,8.8593,81460.0
2017-08-29 15:45:00,12.63,12.63,12.61,12.61,102710.0,8.8663,8.8663,8.8523,8.8523,102710.0
2017-08-29 15:50:00,12.61,12.61,12.59,12.59,176210.0,8.8523,8.8523,8.8382,8.8382,176210.0
2017-08-29 15:55:00,12.6,12.6,12.59,12.59,370321.0,8.8453,8.8453,8.8382,8.8382,370321.0
2017-08-30 09:30:00,12.56,12.59,12.54,12.58,271437.0,8.8172,8.8382,8.8031,8.8312,271437.0
2017-08-30 09:35:00,12.58,12.61,12.56,12.6,171048.0,8.8312,8.8523,8.8172,8.8453,171048.0
2017-08-30 09:40:00,12.61,12.64,12.61,12.62,111013.0,8.8523,8.8733,8.8523,8.8593,111013.0
2017-08-30 09:45:00,12.63,12.64,12.62,12.63,21605.0,8.8663,8.8733,8.8593,8.8663,21605.0
2017-08-30 09:50:00,12.62,12.65,12.62,12.65,35876.0,8.8593,8.8804,8.8593,8.8804,35876.0
2017-08-30 09:55:00,12.65,12.66,12.64,12.66,47363.0,8.8804,8.8874,8.8733,8.8874,47363.0
2017-08-30 10:00:00,12.65,12.66,12.63,12.64,91883.0,8.8804,8.8874,8.8663,8.8733,91883.0
2017-08-30 10:05:00,12.64,12.65,12.63,12.65,35713.0,8.8733,8.8804,8.8663,8.8804,35713.0
2017-08-30 10:10:00,12.65,12.66,12.64,12.65,28547.0,8.8804,8.8874,8.8733,8.8804,28547.0
2017-08-30 10:15:00,12.65,12.68,12.65,12.68,72890.0,8.8804,8.9014,8.8804,8.9014,72890.0
2017-08-30 10:20:00,12.68,12.68,12.65,12.67,49243.0,8.9014,8.9014,8.8804,8.8944,49243.0
2017-08-30 10:25:00,12.67,12.67,12.65,12.67,35492.0,8.8944,8.8944,8.8804,8.8944,35492.0
2017-08-30 10:30:00,12.66,12.66,12.64,12.66,321263.0,8.8874,8.8874,8.8733,8.8874,321263.0
2017-08-30 10:35:00,12.65,12.66,12.61,12.63,106539.0,8.8804,8.8874,8.8523,8.8663,106539.0
2017-08-30 10:40:00,12.63,12.64,12.62,12.64,53724.0,8.8663,8.8733,8.8593,8.8733,53724.0
2017-08-30 10:45:00,12.65,12.67,12.64,12.67,21256.0,8.8804,8.8944,8.8733,8.8944,21256.0
2017-08-30 10:50:00,12.66,12.67,12.64,12.65,25000.0,8.8874,8.8944,8.8733,8.8804,25000.0
2017-08-30 10:55:00,12.65,12.66,12.64,12.66,20362.0,8.8804,8.8874,8.8733,8.8874,20362.0
2017-08-30 11:00:00,12.66,12.67,12.65,12.67,21650.0,8.8874,8.8944,8.8804,8.8944,21650.0
2017-08-30 11:05:00,12.66,12.67,12.65,12.67,43752.0,8.8874,8.8944,8.8804,8.8944,43752.0
2017-08-30 11:10:00,12.67,12.67,12.65,12.66,26251.0,8.8944,8.8944,8.8804,8.8874,26251.0
2017-08-30 11:15:00,12.66,12.67,12.65,12.66,27407.0,8.8874,8.8944,8.8804,8.8874,27407.0
2017-08-30 11:20:00,12.66,12.67,12.65,12.67,53962.0,8.8874,8.8944,8.8804,8.8944,53962.0
2017-08-30 11:25:00,12.67,12.68,12.67,12.68,24128.0,8.8944,8.9014,8.8944,8.9014,24128.0
2017-08-30 11:30:00,12.68,12.68,12.67,12.67,3894.0,8.9014,8.9014,8.8944,8.8944,3894.0
2017-08-30 11:35:00,12.67,12.67,12.66,12.66,38869.0,8.8944,8.8944,8.8874,8.8874,38869.0
2017-08-30 11:40:00,12.66,12.67,12.65,12.66,44462.0,8.8874,8.8944,8.8804,8.8874,44462.0
2017-08-30 11:45:00,12.66,12.66,12.65,12.66,3013.0,8.8874,8.8874,8.8804,8.8874,3013.0
2017-08-30 11:50:00,12.66,12.66,12.65,12.66,4170.0,8.8874,8.8874,8.8804,8.8874,4170.0
2017-08-30 11:55:00,12.66,12.67,12.65,12.65,45847.0,8.8874,8.8944,8.8804,8.8804,45847.0
2017-08-30 12:00:00,12.65,12.66,12.65,12.65,20502.0,8.8804,8.8874,8.8804,8.8804,20502.0
2017-08-30 12:05:00,12.65,12.67,12.65,12.67,31202.0,8.8804,8.8944,8.8804,8.8944,31202.0
2017-08-30 12:10:00,12.67,12.67,12.65,12.66,31511.0,8.8944,8.8944,8.8804,8.8874,31511.0
2017-08-30 12:15:00,12.65,12.66,12.65,12.65,8221.0,8.8804,8.8874,8.8804,8.8804,8221.0
2017-08-30 12:20:00,12.65,12.65,12.64,12.64,49670.0,8.8804,8.8804,8.8733,8.8733,49670.0
2017-08-30 12:25:00,12.64,12.66,12.64,12.66,47817.0,8.8733,8.8874,8.8733,8.8874,47817.0
2017-08-30 12:30:00,12.66,12.66,12.65,12.66,5081.0,8.8874,8.8874,8.8804,8.8874,5081.0
2017-08-30 12:35:00,12.66,12.66,12.65,12.65,16204.0,8.8874,8.8874,8.8804,8.8804,16204.0
2017-08-30 12:40:00,12.66,12.67,12.65,12.66,35703.0,8.8874,8.8944,8.8804,8.8874,35703.0
2017-08-30 12:45:00,12.66,12.67,12.66,12.67,14178.0,8.8874,8.8944,8.8874,8.8944,14178.0
2017-08-30 12:50:00,12.67,12.67,12.66,12.67,2900.0,8.8944,8.8944,8.8874,8.8944,2900.0
2017-08-30 12:55:00,12.67,12.68,12.66,12.68,27866.0,8.8944,8.9014,8.8874,8.9014,27866.0
2017-08-30 13:00:00,12.68,12.69,12.67,12.67,38915.0,8.9014,8.9084,8.8944,8.8944,38915.0
2017-08-30 13:05:00,12.67,12.69,12.67,12.67,56664.0,8.8944,8.9084,8.8944,8.8944,56664.0
2017-08-30 13:10:00,12.67,12.7,12.67,12.68,77371.0,8.8944,8.9155,8.8944,8.9014,77371.0
2017-08-30 13:15:00,12.69,12.7,12.68,12.68,37843.0,8.9084,8.9155,8.9014,8.9014,37843.0
2017-08-30 13:20:00,12.69,12.69,12.68,12.69,7333.0,8.9084,8.9084,8.9014,8.9084,7333.0
2017-08-30 13:25:00,12.69,12.71,12.68,12.71,28311.0,8.9084,8.9225,8.9014,8.9225,28311.0
2017-08-30 13:30:00,12.71,12.71,12.69,12.7,35229.0,8.9225,8.9225,8.9084,8.9155,35229.0
2017-08-30 13:35:00,12.7,12.71,12.68,12.69,89299.0,8.9155,8.9225,8.9014,8.9084,89299.0
2017-08-30 13:40:00,12.69,12.69,12.68,12.68,7099.0,8.9084,8.9084,8.9014,8.9014,7099.0
2017-08-30 13:45:00,12.68,12.69,12.68,12.69,7703.0,8.9014,8.9084,8.9014,8.9084,7703.0
2017-08-30 13:50:00,12.69,12.7,12.68,12.69,22117.0,8.9084,8.9155,8.9014,8.9084,22117.0
2017-08-30 13:55:00,12.7,12.7,12.68,12.69,86320.0,8.9155,8.9155,8.9014,8.9084,86320.0
2017-08-30 14:00:00,12.68,12.69,12.67,12.67,33515.0,8.9014,8.9084,8.8944,8.8944,33515.0
2017-08-30 14:05:00,12.68,12.68,12.67,12.67,18234.0,8.9014,8.9014,8.8944,8.8944,18234.0
2017-08-30 14:10:00,12.68,12.68,12.66,12.68,48463.0,8.9014,8.9014,8.8874,8.9014,48463.0
2017-08-30 14:15:00,12.68,12.68,12.66,12.67,38507.0,8.9014,8.9014,8.8874,8.8944,38507.0
2017-08-30 14:20:00,12.67,12.68,12.67,12.67,39002.0,8.8944,8.9014,8.8944,8.8944,39002.0
2017-08-30 14:25:00,12.68,12.68,12.66,12.67,54861.0,8.9014,8.9014,8.8874,8.8944,54861.0
2017-08-30 14:30:00,12.67,12.67,12.66,12.67,23504.0,8.8944,8.8944,8.8874,8.8944,23504.0
2017-08-30 14:35:00,12.67,12.68,12.66,12.68,66253.0,8.8944,8.9014,8.8874,8.9014,66253.0
2017-08-30 14:40:00,12.68,12.69,12.67,12.67,75135.0,8.9014,8.9084,8.8944,8.8944,75135.0
2017-08-30 14:45:00,12.68,12.68,12.67,12.68,14631.0,8.9014,8.9014,8.8944,8.9014,14631.0
2017-08-30 14:50:00,12.68,12.69,12.67,12.69,34862.0,8.9014,8.9084,8.8944,8.9084,34862.0
2017-08-30 14:55:00,12.69,12.69,12.68,12.69,13052.0,8.9084,8.9084,8.9014,8.9084,13052.0
2017-08-30 15:00:00,12.69,12.69,12.68,12.68,53645.0,8.9084,8.9084,8.9014,8.9014,53645.0
2017-08-30 15:05:00,12.68,12.69,12.68,12.69,5123.0,8.9014,8.9084,8.9014,8.9084,5123.0
2017-08-30 15:10:00,12.69,12.69,12.68,12.68,15579.0,8.9084,8.9084,8.9014,8.9014,15579.0
2017-08-30 15:15:00,12.68,12.69,12.66,12.66,106118.0,8.9014,8.9084,8.8874,8.8874,106118.0
2017-08-30 15:20:00,12.66,12.68,12.66,12.68,72873.0,8.8874,8.9014,8.8874,8.9014,72873.0
2017-08-30 15:25:00,12.68,12.7,12.67,12.7,125671.0,8.9014,8.9155,8.8944,8.9155,125671.0
2017-08-30 15:30:00,12.7,12.7,12.69,12.69,14889.0,8.9155,8.9155,8.9084,8.9084,14889.0
2017-08-30 15:35:00,12.7,12.7,12.67,12.67,60754.0,8.9155,8.9155,8.8944,8.8944,60754.0
2017-08-30 15:40:00,12.68,12.68,12.65,12.67,133802.0,8.9014,8.9014,8.8804,8.8944,133802.0
2017-08-30 15:45:00,12.67,12.67,12.66,12.66,29783.0,8.8944,8.8944,8.8874,8.8874,29783.0
2017-08-30 15:50:00,12.67,12.68,12.66,12.68,217720.0,8.8944,8.9014,8.8874,8.9014,217720.0
2017-08-30 15:55:00,12.68,12.68,12.66,12.67,306421.0,8.9014,8.9014,8.8874,8.8944,306421.0
2017-08-31 09:30:00,12.76,12.76,12.7,12.72,87955.0,8.9576,8.9576,8.9155,8.9295,87955.0
2017-08-31 09:35:00,12.73,12.74,12.68,12.69,76207.0,8.9365,8.9435,8.9014,8.9084,76207.0
2017-08-31 09:40:00,12.7,12.71,12.67,12.69,76054.0,8.9155,8.9225,8.8944,8.9084,76054.0
2017-08-31 09:45:00,12.69,12.69,12.65,12.68,91078.0,8.9084,8.9084,8.8804,8.9014,91078.0
2017-08-31 09:50:00,12.68,12.69,12.66,12.69,45719.0,8.9014,8.9084,8.8874,8.9084,45719.0
2017-08-31 09:55:00,12.68,12.69,12.67,12.69,49898.0,8.9014,8.9084,8.8944,8.9084,49898.0
2017-08-31 10:00:00,12.68,12.71,12.67,12.71,111702.0,8.9014,8.9225,8.8944,8.9225,111702.0
2017-08-31 10:05:00,12.7,12.71,12.69,12.7,51893.0,8.9155,8.9225,8.9084,8.9155,51893.0
2017-08-31 10:10:00,12.7,12.72,12.69,12.71,50410.0,8.9155,8.9295,8.9084,8.9225,50410.0
2017-08-31 10:15:00,12.71,12.72,12.71,12.71,52027.0,8.9225,8.9295,8.9225,8.9225,52027.0
2017-08-31 10:20:00,12.71,12.72,12.69,12.69,62945.0,8.9225,8.9295,8.9084,8.9084,62945.0
2017-08-31 10:25:00,12.7,12.7,12.68,12.68,32845.0,8.9155,8.9155,8.9014,8.9014,32845.0
2017-08-31 10:30:00,12.69,12.7,12.67,12.69,122742.0,8.9084,8.9155,8.8944,8.9084,122742.0
2017-08-31 10:35:00,12.69,12.69,12.65,12.65,75996.0,8.9084,8.9084,8.8804,8.8804,75996.0
2017-08-31 10:40:00,12.65,12.68,12.65,12.68,34946.0,8.8804,8.9014,8.8804,8.9014,34946.0
2017-08-31 10:45:00,12.67,12.68,12.66,12.67,46650.0,8.8944,8.9014,8.8874,8.8944,46650.0
2017-08-31 10:50:00,12.67,12.69,12.66,12.68,31762.0,8.8944,8.9084,8.8874,8.9014,31762.0
2017-08-31 10:55:00,12.68,12.69,12.67,12.69,30537.0,8.9014,8.9084,8.8944,8.9084,30537.0
2017-08-31 11:00:00,12.68,12.69,12.67,12.69,36663.0,8.9014,8.9084,8.8944,8.9084,36663.0
2017-08-31 11:05:00,12.69,12.71,12.68,12.7,53484.0,8.9084,8.9225,8.9014,8.9155,53484.0
2017-08-31 11:10:00,12.7,12.71,12.69,12.69,23580.0,8.9155,8.9225,8.9084,8.9084,23580.0
2017-08-31 11:15:00,12.69,12.7,12.67,12.69,40530.0,8.9084,8.9155,8.8944,8.9084,40530.0
2017-08-31 11:20:00,12.69,12.69,12.66,12.68,56926.0,8.9084,8.9084,8.8874,8.9014,56926.0
2017-08-31 11:25:00,12.68,12.7,12.67,12.69,31855.0,8.9014,8.9155,8.8944,8.9084,31855.0
2017-08-31 11:30:00,12.69,12.7,12.66,12.68,66502.0,8.9084,8.9155,8.8874,8.9014,66502.0
2017-08-31 11:35:00,12.68,12.68,12.67,12.68,19677.0,8.9014,8.9014,8.8944,8.9014,19677.0
2017-08-31 11:40:00,12.68,12.68,12.65,12.66,55705.0,8.9014,8.9014,8.8804,8.8874,55705.0
2017-08-31 11:45:00,12.67,12.68,12.66,12.67,26919.0,8.8944,8.9014,8.8874,8.8944,26919.0
2017-08-31 11:50:00,12.68,12.69,12.67,12.67,95271.0,8.9014,8.9084,8.8944,8.8944,95271.0
2017-08-31 11:55:00,12.68,12.68,12.65,12.66,112383.0,8.9014,8.9014,8.8804,8.8874,112383.0
2017-08-31 12:00:00,12.67,12.67,12.65,12.67,63119.0,8.8944,8.8944,8.8804,8.8944,63119.0
2017-08-31 12:05:00,12.67,12.67,12.66,12.66,10182.0,8.8944,8.8944,8.8874,8.8874,10182.0
2017-08-31 12:10:00,12.66,12.67,12.65,12.66,54862.0,8.8874,8.8944,8.8804,8.8874,54862.0
2017-08-31 12:15:00,12.66,12.68,12.65,12.67,29965.0,8.8874,8.9014,8.8804,8.8944,29965.0
2017-08-31 12:20:00,12.67,12.68,12.65,12.67,49054.0,8.8944,8.9014,8.8804,8.8944,49054.0
2017-08-31 12:25:00,12.67,12.67,12.65,12.66,24357.0,8.8944,8.8944,8.8804,8.8874,24357.0
2017-08-31 12:30:00,12.65,12.66,12.64,12.65,51892.0,8.8804,8.8874,8.8733,8.8804,51892.0
2017-08-31 12:35:00,12.65,12.66,12.65,12.65,20750.0,8.8804,8.8874,8.8804,8.8804,20750.0
2017-08-31 12:40:00,12.66,12.66,12.65,12.66,5720.0,8.8874,8.8874,8.8804,8.8874,5720.0
2017-08-31 12:45:00,12.65,12.66,12.65,12.66,28774.0,8.8804,8.8874,8.8804,8.8874,28774.0
2017-08-31 12:50:00,12.66,12.66,12.65,12.66,8467.0,8.8874,8.8874,8.8804,8.8874,8467.0
2017-08-31 12:55:00,12.65,12.67,12.63,12.63,137887.0,8.8804,8.8944,8.8663,8.8663,137887.0
2017-08-31 13:00:00,12.64,12.65,12.63,12.64,25751.0,8.8733,8.8804,8.8663,8.8733,25751.0
2017-08-31 13:05:00,12.64,12.65,12.63,12.64,29489.0,8.8733,8.8804,8.8663,8.8733,29489.0
2017-08-31 13:10:00,12.63,12.64,12.63,12.63,24769.0,8.8663,8.8733,8.8663,8.8663,24769.0
2017-08-31 13:15:00,12.63,12.64,12.62,12.63,45754.0,8.8663,8.8733,8.8593,8.8663,45754.0
2017-08-31 13:20:00,12.63,12.64,12.62,12.63,40034.0,8.8663,8.8733,8.8593,8.8663,40034.0
2017-08-31 13:25:00,12.63,12.64,12.62,12.63,28870.0,8.8663,8.8733,8.8593,8.8663,28870.0
2017-08-31 13:30:00,12.63,12.64,12.62,12.64,47558.0,8.8663,8.8733,8.8593,8.8733,47558.0
2017-08-31 13:35:00,12.64,12.65,12.63,12.64,22706.0,8.8733,8.8804,8.8663,8.8733,22706.0
2017-08-31 13:40:00,12.65,12.66,12.64,12.66,44677.0,8.8804,8.8874,8.8733,8.8874,44677.0
2017-08-31 13:45:00,12.65,12.66,12.64,12.64,49489.0,8.8804,8.8874,8.8733,8.8733,49489.0
2017-08-31 13:50:00,12.64,12.65,12.64,12.64,4301.0,8.8733,8.8804,8.8733,8.8733,4301.0
2017-08-31 13:55:00,12.64,12.65,12.63,12.65,103159.0,8.8733,8.8804,8.8663,8.8804,103159.0
2017-08-31 14:00:00,12.64,12.65,12.64,12.64,12148.0,8.8733,8.8804,8.8733,8.8733,12148.0
2017-08-31 14:05:00,12.64,12.65,12.63,12.63,51829.0,8.8733,8.8804,8.8663,8.8663,51829.0
2017-08-31 14:10:00,12.63,12.65,12.63,12.64,70806.0,8.8663,8.8804,8.8663,8.8733,70806.0
2017-08-31 14:15:00,12.64,12.64,12.63,12.63,26796.0,8.8733,8.8733,8.8663,8.8663,26796.0
2017-08-31 14:20:00,12.63,12.64,12.62,12.64,61690.0,8.8663,8.8733,8.8593,8.8733,61690.0
2017-08-31 14:25:00,12.63,12.64,12.63,12.63,43187.0,8.8663,8.8733,8.8663,8.8663,43187.0
2017-08-31 14:30:00,12.63,12.65,12.63,12.64,37447.0,8.8663,8.8804,8.8663,8.8733,37447.0
2017-08-31 14:35:00,12.64,12.65,12.64,12.65,19918.0,8.8733,8.8804,8.8733,8.8804,19918.0
2017-08-31 14:40:00,12.64,12.65,12.63,12.63,46982.0,8.8733,8.8804,8.8663,8.8663,46982.0
2017-08-31 14:45:00,12.63,12.65,12.63,12.64,94299.0,8.8663,8.8804,8.8663,8.8733,94299.0
2017-08-31 14:50:00,12.64,12.64,12.63,12.64,14742.0,8.8733,8.8733,8.8663,8.8733,14742.0
2017-08-31 14:55:00,12.64,12.65,12.63,12.65,29825.0,8.8733,8.8804,8.8663,8.8804,29825.0
2017-08-31 15:00:00,12.65,12.65,12.63,12.63,99901.0,8.8804,8.8804,8.8663,8.8663,99901.0
2017-08-31 15:05:00,12.64,12.64,12.63,12.63,22378.0,8.8733,8.8733,8.8663,8.8663,22378.0
2017-08-31 15:10:00,12.63,12.64,12.62,12.63,68151.0,8.8663,8.8733,8.8593,8.8663,68151.0
2017-08-31 15:15:00,12.62,12.63,12.62,12.62,27801.0,8.8593,8.8663,8.8593,8.8593,27801.0
2017-08-31 15:20:00,12.63,12.63,12.62,12.62,37567.0,8.8663,8.8663,8.8593,8.8593,37567.0
2017-08-31 15:25:00,12.63,12.63,12.62,12.62,43243.0,8.8663,8.8663,8.8593,8.8593,43243.0
2017-08-31 15:30:00,12.63,12.63,12.62,12.63,58515.0,8.8663,8.8663,8.8593,8.8663,58515.0
2017-08-31 15:35:00,12.62,12.64,12.62,12.63,97793.0,8.8593,8.8733,8.8593,8.8663,97793.0
2017-08-31 15:40:00,12.63,12.64,12.62,12.62,136059.0,8.8663,8.8733,8.8593,8.8593,136059.0
2017-08-31 15:45:00,12.63,12.63,12.61,12.62,144094.0,8.8663,8.8663,8.8523,8.8593,144094.0
2017-08-31 15:50:00,12.62,12.62,12.59,12.59,273572.0,8.8593,8.8593,8.8382,8.8382,273572.0
2017-08-31 15:55:00,12.6,12.6,12.58,12.6,711961.0,8.8453,8.8453,8.8312,8.8453,711961.0
2017-09-01 09:30:00,12.63,12.66,12.61,12.65,153448.0,8.8663,8.8874,8.8523,8.8804,153448.0
2017-09-01 09:35:00,12.65,12.7,12.64,12.69,179550.0,8.8804,8.9155,8.8733,8.9084,179550.0
2017-09-01 09:40:00,12.68,12.71,12.67,12.71,240292.0,8.9014,8.9225,8.8944,8.9225,240292.0
2017-09-01 09:45:00,12.71,12.74,12.7,12.74,135027.0,8.9225,8.9435,8.9155,8.9435,135027.0
2017-09-01 09:50:00,12.74,12.75,12.71,12.73,133815.0,8.9435,8.9506,8.9225,8.9365,133815.0
2017-09-01 09:55:00,12.73,12.75,12.72,12.75,151978.0,8.9365,8.9506,8.9295,8.9506,151978.0
2017-09-01 10:00:00,12.75,12.79,12.75,12.79,230622.0,8.9506,8.9786,8.9506,8.9786,230622.0
2017-09-01 10:05:00,12.79,12.79,12.77,12.79,379867.0,8.9786,8.9786,8.9646,8.9786,379867.0
2017-09-01 10:10:00,12.79,12.82,12.78,12.82,91730.0,8.9786,8.9997,8.9716,8.9997,91730.0
2017-09-01 10:15:00,12.82,12.82,12.8,12.81,38577.0,8.9997,8.9997,8.9857,8.9927,38577.0
2017-09-01 10:20:00,12.81,12.81,12.79,12.79,30397.0,8.9927,8.9927,8.9786,8.9786,30397.0
2017-09-01 10:25:00,12.8,12.8,12.77,12.77,95732.0,8.9857,8.9857,8.9646,8.9646,95732.0
2017-09-01 10:30:00,12.78,12.8,12.77,12.79,54371.0,8.9716,8.9857,8.9646,8.9786,54371.0
2017-09-01 10:35:00,12.79,12.79,12.78,12.78,24620.0,8.9786,8.9786,8.9716,8.9716,24620.0
2017-09-01 10:40:00,12.78,12.8,12.78,12.79,36108.0,8.9716,8.9857,8.9716,8.9786,36108.0
2017-09-01 10:45:00,12.79,12.8,12.77,12.77,30386.0,8.9786,8.9857,8.9646,8.9646,30386.0
2017-09-01 10:50:00,12.77,12.79,12.77,12.79,66078.0,8.9646,8.9786,8.9646,8.9786,66078.0
2017-09-01 10:55:00,12.79,12.81,12.78,12.81,63477.0,8.9786,8.9927,8.9716,8.9927,63477.0
2017-09-01 11:00:00,12.81,12.81,12.78,12.78,43324.0,8.9927,8.9927,8.9716,8.9716,43324.0
2017-09-01 11:05:00,12.79,12.79,12.77,12.78,24023.0,8.9786,8.9786,8.9646,8.9716,24023.0
2017-09-01 11:10:00,12.78,12.81,12.77,12.81,73590.0,8.9716,8.9927,8.9646,8.9927,73590.0
2017-09-01 11:15:00,12.8,12.81,12.79,12.79,93006.0,8.9857,8.9927,8.9786,8.9786,93006.0
2017-09-01 11:20:00,12.79,12.8,12.78,12.79,27860.0,8.9786,8.9857,8.9716,8.9786,27860.0
2017-09-01 11:25:00,12.79,12.79,12.75,12.76,53086.0,8.9786,8.9786,8.9506,8.9576,53086.0
2017-09-01 11:30:00,12.76,12.76,12.74,12.75,36594.0,8.9576,8.9576,8.9435,8.9506,36594.0
2017-09-01 11:35:00,12.75,12.76,12.74,12.76,53667.0,8.9506,8.9576,8.9435,8.9576,53667.0
2017-09-01 11:40:00,12.75,12.76,12.75,12.76,24049.0,8.9506,8.9576,8.9506,8.9576,24049.0
2017-09-01 11:45:00,12.76,12.76,12.75,12.76,68541.0,8.9576,8.9576,8.9506,8.9576,68541.0
2017-09-01 11:50:00,12.76,12.76,12.75,12.75,18587.0,8.9576,8.9576,8.9506,8.9506,18587.0
2017-09-01 11:55:00,12.75,12.77,12.74,12.77,78128.0,8.9506,8.9646,8.9435,8.9646,78128.0
2017-09-01 12:00:00,12.77,12.77,12.76,12.77,4940.0,8.9646,8.9646,8.9576,8.9646,4940.0
2017-09-01 12:05:00,12.77,12.77,12.75,12.76,44682.0,8.9646,8.9646,8.9506,8.9576,44682.0
2017-09-01 12:10:00,12.76,12.76,12.75,12.76,33155.0,8.9576,8.9576,8.9506,8.9576,33155.0
2017-09-01 12:15:00,12.76,12.77,12.75,12.77,18819.0,8.9576,8.9646,8.9506,8.9646,18819.0
2017-09-01 12:20:00,12.77,12.77,12.75,12.75,25594.0,8.9646,8.9646,8.9506,8.9506,25594.0
2017-09-01 12:25:00,12.76,12.76,12.74,12.74,42297.0,8.9576,8.9576,8.9435,8.9435,42297.0
2017-09-01 12:30:00,12.74,12.75,12.74,12.74,10650.0,8.9435,8.9506,8.9435,8.9435,10650.0
2017-09-01 12:35:00,12.74,12.76,12.74,12.76,42779.0,8.9435,8.9576,8.9435,8.9576,42779.0
2017-09-01 12:40:00,12.76,12.77,12.75,12.76,42244.0,8.9576,8.9646,8.9506,8.9576,42244.0
2017-09-01 12:45:00,12.77,12.78,12.76,12.78,40502.0,8.9646,8.9716,8.9576,8.9716,40502.0
2017-09-01 12:50:00,12.78,12.79,12.77,12.78,56180.0,8.9716,8.9786,8.9646,8.9716,56180.0
2017-09-01 12:55:00,12.78,12.79,12.77,12.79,28500.0,8.9716,8.9786,8.9646,8.9786,28500.0
2017-09-01 13:00:00,12.79,12.79,12.78,12.79,15500.0,8.9786,8.9786,8.9716,8.9786,15500.0
2017-09-01 13:05:00,12.79,12.79,12.77,12.78,34091.0,8.9786,8.9786,8.9646,8.9716,34091.0
2017-09-01 13:10:00,12.78,12.79,12.77,12.79,62553.0,8.9716,8.9786,8.9646,8.9786,62553.0
2017-09-01 13:15:00,12.79,12.79,12.78,12.79,15144.0,8.9786,8.9786,8.9716,8.9786,15144.0
2017-09-01 13:20:00,12.79,12.79,12.77,12.78,61375.0,8.9786,8.9786,8.9646,8.9716,61375.0
2017-09-01 13:25:00,12.78,12.78,12.77,12.78,26796.0,8.9716,8.9716,8.9646,8.9716,26796.0
2017-09-01 13:30:00,12.78,12.78,12.77,12.78,21430.0,8.9716,8.9716,8.9646,8.9716,21430.0
2017-09-01 13:35:00,12.78,12.78,12.77,12.78,19894.0,8.9716,8.9716,8.9646,8.9716,19894.0
2017-09-01 13:40:00,12.78,12.78,12.77,12.78,17368.0,8.9716,8.9716,8.9646,8.9716,17368.0
2017-09-01 13:45:00,12.77,12.78,12.77,12.78,21949.0,8.9646,8.9716,8.9646,8.9716,21949.0
2017-09-01 13:50:00,12.78,12.78,12.77,12.78,16174.0,8.9716,8.9716,8.9646,8.9716,16174.0
2017-09-01 13:55:00,12.78,12.78,12.77,12.78,14873.0,8.9716,8.9716,8.9646,8.9716,14873.0
2017-09-01 14:00:00,12.77,12.78,12.77,12.78,16603.0,8.9646,8.9716,8.9646,8.9716,16603.0
2017-09-01 14:05:00,12.78,12.78,12.75,12.76,147659.0,8.9716,8.9716,8.9506,8.9576,147659.0
2017-09-01 14:10:00,12.75,12.76,12.75,12.76,40566.0,8.9506,8.9576,8.9506,8.9576,40566.0
2017-09-01 14:15:00,12.76,12.76,12.75,12.76,29562.0,8.9576,8.9576,8.9506,8.9576,29562.0
2017-09-01 14:20:00,12.75,12.76,12.75,12.75,25258.0,8.9506,8.9576,8.9506,8.9506,25258.0
2017-09-01 14:25:00,12.75,12.76,12.75,12.75,30325.0,8.9506,8.9576,8.9506,8.9506,30325.0
2017-09-01 14:30:00,12.76,12.76,12.75,12.76,24083.0,8.9576,8.9576,8.9506,8.9576,24083.0
2017-09-01 14:35:00,12.76,12.76,12.75,12.76,24094.0,8.9576,8.9576,8.9506,8.9576,24094.0
2017-09-01 14:40:00,12.76,12.76,12.75,12.76,30629.0,8.9576,8.9576,8.9506,8.9576,30629.0
2017-09-01 14:45:00,12.76,12.76,12.75,12.76,22532.0,8.9576,8.9576,8.9506,8.9576,22532.0
2017-09-01 14:50:00,12.76,12.76,12.74,12.74,92926.0,8.9576,8.9576,8.9435,8.9435,92926.0
2017-09-01 14:55:00,12.75,12.75,12.74,12.74,19213.0,8.9506,8.9506,8.9435,8.9435,19213.0
2017-09-01 15:00:00,12.74,12.75,12.74,12.74,47943.0,8.9435,8.9506,8.9435,8.9435,47943.0
2017-09-01 15:05:00,12.74,12.75,12.74,12.75,32933.0,8.9435,8.9506,8.9435,8.9506,32933.0
2017-09-01 15:10:00,12.74,12.75,12.74,12.74,52067.0,8.9435,8.9506,8.9435,8.9435,52067.0
2017-09-01 15:15:00,12.75,12.75,12.74,12.75,34002.0,8.9506,8.9506,8.9435,8.9506,34002.0
2017-09-01 15:20:00,12.75,12.75,12.73,12.73,78760.0,8.9506,8.9506,8.9365,8.9365,78760.0
2017-09-01 15:25:00,12.73,12.74,12.73,12.74,33872.0,8.9365,8.9435,8.9365,8.9435,33872.0
2017-09-01 15:30:00,12.74,12.74,12.72,12.72,75214.0,8.9435,8.9435,8.9295,8.9295,75214.0
2017-09-01 15:35:00,12.73,12.73,12.72,12.73,42720.0,8.9365,8.9365,8.9295,8.9365,42720.0
2017-09-01 15:40:00,12.72,12.73,12.71,12.71,88976.0,8.9295,8.9365,8.9225,8.9225,88976.0
2017-09-01 15:45:00,12.71,12.72,12.71,12.72,53284.0,8.9225,8.9295,8.9225,8.9295,53284.0
2017-09-01 15:50:00,12.71,12.74,12.71,12.71,365085.0,8.9225,8.9435,8.9225,8.9225,365085.0
2017-09-01 15:55:00,12.71,12.72,12.69,12.69,435275.0,8.9225,8.9295,8.9084,8.9084,435275.0
2017-09-05 09:30:00,12.63,12.65,12.57,12.6,153395.0,8.8663,8.8804,8.8242,8.8453,153395.0
2017-09-05 09:35:00,12.6,12.61,12.56,12.57,268859.0,8.8453,8.8523,8.8172,8.8242,268859.0
2017-09-05 09:40:00,12.57,12.59,12.54,12.54,173300.0,8.8242,8.8382,8.8031,8.8031,173300.0
2017-09-05 09:45:00,12.54,12.56,12.51,12.52,184705.0,8.8031,8.8172,8.7821,8.7891,184705.0
2017-09-05 09:50:00,12.53,12.57,12.52,12.57,157272.0,8.7961,8.8242,8.7891,8.8242,157272.0
2017-09-05 09:55:00,12.57,12.57,12.55,12.57,92225.0,8.8242,8.8242,8.8102,8.8242,92225.0
2017-09-05 10:00:00,12.57,12.58,12.55,12.55,109199.0,8.8242,8.8312,8.8102,8.8102,109199.0
2017-09-05 10:05:00,12.55,12.57,12.55,12.56,127152.0,8.8102,8.8242,8.8102,8.8172,127152.0
2017-09-05 10:10:00,12.56,12.58,12.55,12.55,114309.0,8.8172,8.8312,8.8102,8.8102,114309.0
2017-09-05 10:15:00,12.55,12.56,12.54,12.54,120930.0,8.8102,8.8172,8.8031,8.8031,120930.0
2017-09-05 10:20:00,12.54,12.55,12.52,12.53,174323.0,8.8031,8.8102,8.7891,8.7961,174323.0
2017-09-05 10:25:00,12.53,12.54,12.52,12.53,292120.0,8.7961,8.8031,8.7891,8.7961,292120.0
2017-09-05 10:30:00,12.53,12.53,12.5,12.53,262490.0,8.7961,8.7961,8.7751,8.7961,262490.0
2017-09-05 10:35:00,12.53,12.54,12.51,12.53,430578.0,8.7961,8.8031,8.7821,8.7961,430578.0
2017-09-05 10:40:00,12.53,12.53,12.5,12.53,147965.0,8.7961,8.7961,8.7751,8.7961,147965.0
2017-09-05 10:45:00,12.53,12.53,12.51,12.52,67758.0,8.7961,8.7961,8.7821,8.7891,67758.0
2017-09-05 10:50:00,12.53,12.53,12.5,12.51,53810.0,8.7961,8.7961,8.7751,8.7821,53810.0
2017-09-05 10:55:00,12.51,12.51,12.5,12.51,40707.0,8.7821,8.7821,8.7751,8.7821,40707.0
2017-09-05 11:00:00,12.51,12.54,12.5,12.54,129896.0,8.7821,8.8031,8.7751,8.8031,129896.0
2017-09-05 11:05:00,12.54,12.55,12.53,12.55,72470.0,8.8031,8.8102,8.7961,8.8102,72470.0
2017-09-05 11:10:00,12.55,12.55,12.53,12.54,108937.0,8.8102,8.8102,8.7961,8.8031,108937.0
2017-09-05 11:15:00,12.54,12.54,12.51,12.52,77609.0,8.8031,8.8031,8.7821,8.7891,77609.0
2017-09-05 11:20:00,12.51,12.52,12.5,12.52,44588.0,8.7821,8.7891,8.7751,8.7891,44588.0
2017-09-05 11:25:00,12.52,12.53,12.51,12.51,158210.0,8.7891,8.7961,8.7821,8.7821,158210.0
2017-09-05 11:30:00,12.52,12.52,12.5,12.51,162322.0,8.7891,8.7891,8.7751,8.7821,162322.0
2017-09-05 11:35:00,12.51,12.52,12.5,12.5,201609.0,8.7821,8.7891,8.7751,8.7751,201609.0
2017-09-05 11:40:00,12.5,12.52,12.5,12.52,186492.0,8.7751,8.7891,8.7751,8.7891,186492.0
2017-09-05 11:45:00,12.51,12.53,12.5,12.53,238099.0,8.7821,8.7961,8.7751,8.7961,238099.0
2017-09-05 11:50:00,12.53,12.53,12.5,12.51,82227.0,8.7961,8.7961,8.7751,8.7821,82227.0
2017-09-05 11:55:00,12.51,12.53,12.51,12.53,37514.0,8.7821,8.7961,8.7821,8.7961,37514.0
2017-09-05 12:00:00,12.52,12.52,12.48,12.49,95673.0,8.7891,8.7891,8.761,8.768,95673.0
2017-09-05 12:05:00,12.48,12.49,12.45,12.46,38013.0,8.761,8.768,8.74,8.747,38013.0
2017-09-05 12:10:00,12.45,12.47,12.44,12.45,68425.0,8.74,8.754,8.7329,8.74,68425.0
2017-09-05 12:15:00,12.45,12.47,12.45,12.47,157873.0,8.74,8.754,8.74,8.754,157873.0
2017-09-05 12:20:00,12.47,12.48,12.46,12.46,81405.0,8.754,8.761,8.747,8.747,81405.0
2017-09-05 12:25:00,12.46,12.47,12.43,12.44,65010.0,8.747,8.754,8.7259,8.7329,65010.0
2017-09-05 12:30:00,12.43,12.45,12.41,12.43,112070.0,8.7259,8.74,8.7119,8.7259,112070.0
2017-09-05 12:35:00,12.43,12.45,12.43,12.44,62169.0,8.7259,8.74,8.7259,8.7329,62169.0
2017-09-05 12:40:00,12.43,12.45,12.42,12.45,104033.0,8.7259,8.74,8.7189,8.74,104033.0
2017-09-05 12:45:00,12.44,12.45,12.43,12.43,46856.0,8.7329,8.74,8.7259,8.7259,46856.0
2017-09-05 12:50:00,12.44,12.45,12.43,12.45,109427.0,8.7329,8.74,8.7259,8.74,109427.0
2017-09-05 12:55:00,12.45,12.45,12.43,12.45,110540.0,8.74,8.74,8.7259,8.74,110540.0
2017-09-05 13:00:00,12.44,12.45,12.4,12.42,238220.0,8.7329,8.74,8.7049,8.7189,238220.0
2017-09-05 13:05:00,12.42,12.43,12.41,12.42,151334.0,8.7189,8.7259,8.7119,8.7189,151334.0
2017-09-05 13:10:00,12.41,12.42,12.4,12.41,111802.0,8.7119,8.7189,8.7049,8.7119,111802.0
2017-09-05 13:15:00,12.41,12.45,12.4,12.45,111212.0,8.7119,8.74,8.7049,8.74,111212.0
2017-09-05 13:20:00,12.44,12.45,12.43,12.45,48165.0,8.7329,8.74,8.7259,8.74,48165.0
2017-09-05 13:25:00,12.45,12.46,12.44,12.44,62178.0,8.74,8.747,8.7329,8.7329,62178.0
2017-09-05 13:30:00,12.44,12.45,12.41,12.42,109172.0,8.7329,8.74,8.7119,8.7189,109172.0
2017-09-05 13:35:00,12.42,12.45,12.41,12.45,64091.0,8.7189,8.74,8.7119,8.74,64091.0
2017-09-05 13:40:00,12.44,12.45,12.43,12.43,92704.0,8.7329,8.74,8.7259,8.7259,92704.0
2017-09-05 13:45:00,12.44,12.45,12.43,12.43,43146.0,8.7329,8.74,8.7259,8.7259,43146.0
2017-09-05 13:50:00,12.43,12.45,12.42,12.45,98319.0,8.7259,8.74,8.7189,8.74,98319.0
2017-09-05 13:55:00,12.45,12.45,12.44,12.45,137544.0,8.74,8.74,8.7329,8.74,137544.0
2017-09-05 14:00:00,12.44,12.46,12.44,12.45,77782.0,8.7329,8.747,8.7329,8.74,77782.0
2017-09-05 14:05:00,12.46,12.46,12.44,12.45,144819.0,8.747,8.747,8.7329,8.74,144819.0
2017-09-05 14:10:00,12.45,12.47,12.44,12.45,97788.0,8.74,8.754,8.7329,8.74,97788.0
2017-09-05 14:15:00,12.45,12.46,12.44,12.44,188980.0,8.74,8.747,8.7329,8.7329,188980.0
2017-09-05 14:20:00,12.44,12.46,12.43,12.43,249869.0,8.7329,8.747,8.7259,8.7259,249869.0
2017-09-05 14:25:00,12.44,12.46,12.44,12.46,95670.0,8.7329,8.747,8.7329,8.747,95670.0
2017-09-05 14:30:00,12.45,12.47,12.44,12.45,80719.0,8.74,8.754,8.7329,8.74,80719.0
2017-09-05 14:35:00,12.45,12.46,12.44,12.45,81900.0,8.74,8.747,8.7329,8.74,81900.0
2017-09-05 14:40:00,12.45,12.45,12.43,12.44,94600.0,8.74,8.74,8.7259,8.7329,94600.0
2017-09-05 14:45:00,12.44,12.45,12.42,12.42,173717.0,8.7329,8.74,8.7189,8.7189,173717.0
2017-09-05 14:50:00,12.42,12.43,12.42,12.43,57497.0,8.7189,8.7259,8.7189,8.7259,57497.0
2017-09-05 14:55:00,12.43,12.43,12.42,12.43,70757.0,8.7259,8.7259,8.7189,8.7259,70757.0
2017-09-05 15:00:00,12.43,12.44,12.42,12.43,156295.0,8.7259,8.7329,8.7189,8.7259,156295.0
2017-09-05 15:05:00,12.43,12.43,12.39,12.42,273092.0,8.7259,8.7259,8.6978,8.7189,273092.0
2017-09-05 15:10:00,12.41,12.42,12.4,12.42,122285.0,8.7119,8.7189,8.7049,8.7189,122285.0
2017-09-05 15:15:00,12.42,12.42,12.4,12.4,120568.0,8.7189,8.7189,8.7049,8.7049,120568.0
2017-09-05 15:20:00,12.4,12.41,12.39,12.39,169865.0,8.7049,8.7119,8.6978,8.6978,169865.0
2017-09-05 15:25:00,12.39,12.41,12.39,12.41,88129.0,8.6978,8.7119,8.6978,8.7119,88129.0
2017-09-05 15:30:00,12.41,12.43,12.41,12.43,202279.0,8.7119,8.7259,8.7119,8.7259,202279.0
2017-09-05 15:35:00,12.43,12.43,12.41,12.41,272585.0,8.7259,8.7259,8.7119,8.7119,272585.0
2017-09-05 15:40:00,12.42,12.42,12.41,12.41,120750.0,8.7189,8.7189,8.7119,8.7119,120750.0
2017-09-05 15:45:00,12.41,12.42,12.41,12.42,185103.0,8.7119,8.7189,8.7119,8.7189,185103.0
2017-09-05 15:50:00,12.42,12.42,12.39,12.4,347096.0,8.7189,8.7189,8.6978,8.7049,347096.0
2017-09-05 15:55:00,12.4,12.4,12.38,12.38,1131406.0,8.7049,8.7049,8.6908,8.6908,1131406.0
2017-09-06 09:30:00,12.45,12.52,12.43,12.43,151055.0,8.74,8.7891,8.7259,8.7259,151055.0
2017-09-06 09:35:00,12.43,12.51,12.43,12.5,182002.0,8.7259,8.7821,8.7259,8.7751,182002.0
2017-09-06 09:40:00,12.5,12.53,12.49,12.51,74221.0,8.7751,8.7961,8.768,8.7821,74221.0
2017-09-06 09:45:00,12.51,12.54,12.51,12.52,65055.0,8.7821,8.8031,8.7821,8.7891,65055.0
2017-09-06 09:50:00,12.52,12.52,12.48,12.5,146030.0,8.7891,8.7891,8.761,8.7751,146030.0
2017-09-06 09:55:00,12.5,12.5,12.47,12.49,39705.0,8.7751,8.7751,8.754,8.768,39705.0
2017-09-06 10:00:00,12.49,12.51,12.48,12.51,130441.0,8.768,8.7821,8.761,8.7821,130441.0
2017-09-06 10:05:00,12.5,12.51,12.47,12.48,59161.0,8.7751,8.7821,8.754,8.761,59161.0
2017-09-06 10:10:00,12.48,12.52,12.47,12.51,87448.0,8.761,8.7891,8.754,8.7821,87448.0
2017-09-06 10:15:00,12.52,12.52,12.49,12.49,40680.0,8.7891,8.7891,8.768,8.768,40680.0
2017-09-06 10:20:00,12.5,12.51,12.49,12.51,12482.0,8.7751,8.7821,8.768,8.7821,12482.0
2017-09-06 10:25:00,12.5,12.52,12.5,12.51,85806.0,8.7751,8.7891,8.7751,8.7821,85806.0
2017-09-06 10:30:00,12.52,12.52,12.5,12.52,34793.0,8.7891,8.7891,8.7751,8.7891,34793.0
2017-09-06 10:35:00,12.52,12.52,12.5,12.51,26893.0,8.7891,8.7891,8.7751,8.7821,26893.0
2017-09-06 10:40:00,12.52,12.52,12.49,12.5,76413.0,8.7891,8.7891,8.768,8.7751,76413.0
2017-09-06 10:45:00,12.5,12.51,12.47,12.5,135569.0,8.7751,8.7821,8.754,8.7751,135569.0
2017-09-06 10:50:00,12.5,12.5,12.47,12.48,50943.0,8.7751,8.7751,8.754,8.761,50943.0
2017-09-06 10:55:00,12.48,12.49,12.47,12.49,59705.0,8.761,8.768,8.754,8.768,59705.0
2017-09-06 11:00:00,12.49,12.5,12.48,12.49,42844.0,8.768,8.7751,8.761,8.768,42844.0
2017-09-06 11:05:00,12.49,12.5,12.47,12.48,53211.0,8.768,8.7751,8.754,8.761,53211.0
2017-09-06 11:10:00,12.48,12.48,12.46,12.46,108341.0,8.761,8.761,8.747,8.747,108341.0
2017-09-06 11:15:00,12.46,12.47,12.46,12.47,41601.0,8.747,8.754,8.747,8.754,41601.0
2017-09-06 11:20:00,12.47,12.48,12.46,12.48,47634.0,8.754,8.761,8.747,8.761,47634.0
2017-09-06 11:25:00,12.48,12.49,12.47,12.47,67516.0,8.761,8.768,8.754,8.754,67516.0
2017-09-06 11:30:00,12.47,12.48,12.46,12.47,70854.0,8.754,8.761,8.747,8.754,70854.0
2017-09-06 11:35:00,12.47,12.48,12.46,12.46,39382.0,8.754,8.761,8.747,8.747,39382.0
2017-09-06 11:40:00,12.46,12.47,12.45,12.45,81062.0,8.747,8.754,8.74,8.74,81062.0
2017-09-06 11:45:00,12.45,12.45,12.44,12.44,92612.0,8.74,8.74,8.7329,8.7329,92612.0
2017-09-06 11:50:00,12.44,12.45,12.42,12.42,76003.0,8.7329,8.74,8.7189,8.7189,76003.0
2017-09-06 11:55:00,12.42,12.43,12.41,12.43,90568.0,8.7189,8.7259,8.7119,8.7259,90568.0
2017-09-06 12:00:00,12.43,12.43,12.41,12.42,75656.0,8.7259,8.7259,8.7119,8.7189,75656.0
2017-09-06 12:05:00,12.41,12.43,12.4,12.42,112402.0,8.7119,8.7259,8.7049,8.7189,112402.0
2017-09-06 12:10:00,12.43,12.44,12.42,12.44,21100.0,8.7259,8.7329,8.7189,8.7329,21100.0
2017-09-06 12:15:00,12.44,12.45,12.43,12.45,60552.0,8.7329,8.74,8.7259,8.74,60552.0
2017-09-06 12:20:00,12.44,12.45,12.43,12.44,79990.0,8.7329,8.74,8.7259,8.7329,79990.0
2017-09-06 12:25:00,12.44,12.44,12.42,12.44,34738.0,8.7329,8.7329,8.7189,8.7329,34738.0
2017-09-06 12:30:00,12.43,12.44,12.42,12.43,71164.0,8.7259,8.7329,8.7189,8.7259,71164.0
2017-09-06 12:35:00,12.43,12.44,12.42,12.43,74071.0,8.7259,8.7329,8.7189,8.7259,74071.0
2017-09-06 12:40:00,12.44,12.44,12.43,12.44,68720.0,8.7329,8.7329,8.7259,8.7329,68720.0
2017-09-06 12:45:00,12.43,12.44,12.43,12.44,73021.0,8.7259,8.7329,8.7259,8.7329,73021.0
2017-09-06 12:50:00,12.43,12.47,12.43,12.47,97253.0,8.7259,8.754,8.7259,8.754,97253.0
2017-09-06 12:55:00,12.46,12.51,12.46,12.5,130291.0,8.747,8.7821,8.747,8.7751,130291.0
2017-09-06 13:00:00,12.5,12.53,12.49,12.53,102293.0,8.7751,8.7961,8.768,8.7961,102293.0
2017-09-06 13:05:00,12.52,12.53,12.52,12.53,112466.0,8.7891,8.7961,8.7891,8.7961,112466.0
2017-09-06 13:10:00,12.53,12.54,12.52,12.53,171075.0,8.7961,8.8031,8.7891,8.7961,171075.0
2017-09-06 13:15:00,12.53,12.54,12.52,12.53,140392.0,8.7961,8.8031,8.7891,8.7961,140392.0
2017-09-06 13:20:00,12.53,12.54,12.52,12.53,149345.0,8.7961,8.8031,8.7891,8.7961,149345.0
2017-09-06 13:25:00,12.54,12.55,12.53,12.54,136535.0,8.8031,8.8102,8.7961,8.8031,136535.0
2017-09-06 13:30:00,12.54,12.54,12.52,12.52,31488.0,8.8031,8.8031,8.7891,8.7891,31488.0
2017-09-06 13:35:00,12.52,12.53,12.51,12.53,51388.0,8.7891,8.7961,8.7821,8.7961,51388.0
2017-09-06 13:40:00,12.53,12.54,12.52,12.53,43179.0,8.7961,8.8031,8.7891,8.7961,43179.0
2017-09-06 13:45:00,12.53,12.53,12.52,12.52,21177.0,8.7961,8.7961,8.7891,8.7891,21177.0
2017-09-06 13:50:00,12.52,12.53,12.51,12.52,74335.0,8.7891,8.7961,8.7821,8.7891,74335.0
2017-09-06 13:55:00,12.52,12.53,12.5,12.51,223185.0,8.7891,8.7961,8.7751,8.7821,223185.0
2017-09-06 14:00:00,12.51,12.53,12.5,12.53,72431.0,8.7821,8.7961,8.7751,8.7961,72431.0
2017-09-06 14:05:00,12.53,12.55,12.52,12.54,178833.0,8.7961,8.8102,8.7891,8.8031,178833.0
2017-09-06 14:10:00,12.53,12.55,12.52,12.53,248998.0,8.7961,8.8102,8.7891,8.7961,248998.0
2017-09-06 14:15:00,12.54,12.54,12.51,12.52,80633.0,8.8031,8.8031,8.7821,8.7891,80633.0
2017-09-06 14:20:00,12.52,12.54,12.51,12.53,67349.0,8.7891,8.8031,8.7821,8.7961,67349.0
2017-09-06 14:25:00,12.54,12.54,12.52,12.52,29262.0,8.8031,8.8031,8.7891,8.7891,29262.0
2017-09-06 14:30:00,12.52,12.53,12.51,12.52,58757.0,8.7891,8.7961,8.7821,8.7891,58757.0
2017-09-06 14:35:00,12.53,12.53,12.52,12.53,37140.0,8.7961,8.7961,8.7891,8.7961,37140.0
2017-09-06 14:40:00,12.52,12.53,12.51,12.51,30031.0,8.7891,8.7961,8.7821,8.7821,30031.0
2017-09-06 14:45:00,12.51,12.52,12.5,12.5,42525.0,8.7821,8.7891,8.7751,8.7751,42525.0
2017-09-06 14:50:00,12.5,12.51,12.5,12.5,25773.0,8.7751,8.7821,8.7751,8.7751,25773.0
2017-09-06 14:55:00,12.51,12.52,12.5,12.5,111568.0,8.7821,8.7891,8.7751,8.7751,111568.0
2017-09-06 15:00:00,12.51,12.51,12.49,12.51,77263.0,8.7821,8.7821,8.768,8.7821,77263.0
2017-09-06 15:05:00,12.51,12.51,12.5,12.51,22229.0,8.7821,8.7821,8.7751,8.7821,22229.0
2017-09-06 15:10:00,12.51,12.51,12.5,12.5,14821.0,8.7821,8.7821,8.7751,8.7751,14821.0
2017-09-06 15:15:00,12.51,12.51,12.5,12.51,11785.0,8.7821,8.7821,8.7751,8.7821,11785.0
2017-09-06 15:20:00,12.51,12.53,12.5,12.53,147029.0,8.7821,8.7961,8.7751,8.7961,147029.0
2017-09-06 15:25:00,12.52,12.53,12.52,12.53,28522.0,8.7891,8.7961,8.7891,8.7961,28522.0
2017-09-06 15:30:00,12.53,12.53,12.5,12.51,106996.0,8.7961,8.7961,8.7751,8.7821,106996.0
2017-09-06 15:35:00,12.51,12.51,12.5,12.5,48271.0,8.7821,8.7821,8.7751,8.7751,48271.0
2017-09-06 15:40:00,12.5,12.51,12.49,12.5,127210.0,8.7751,8.7821,8.768,8.7751,127210.0
2017-09-06 15:45:00,12.49,12.5,12.49,12.49,192830.0,8.768,8.7751,8.768,8.768,192830.0
2017-09-06 15:50:00,12.49,12.5,12.48,12.49,375476.0,8.768,8.7751,8.761,8.768,375476.0
2017-09-06 15:55:00,12.49,12.51,12.48,12.51,1083250.0,8.768,8.7821,8.761,8.7821,1083250.0
2017-09-07 09:30:00,12.53,12.53,12.45,12.46,76899.0,8.7961,8.7961,8.74,8.747,76899.0
2017-09-07 09:35:00,12.46,12.47,12.43,12.44,115442.0,8.747,8.754,8.7259,8.7329,115442.0
2017-09-07 09:40:00,12.43,12.47,12.43,12.45,110887.0,8.7259,8.754,8.7259,8.74,110887.0
2017-09-07 09:45:00,12.45,12.45,12.41,12.44,199548.0,8.74,8.74,8.7119,8.7329,199548.0
2017-09-07 09:50:00,12.43,12.43,12.36,12.39,385403.0,8.7259,8.7259,8.6768,8.6978,385403.0
2017-09-07 09:55:00,12.38,12.39,12.37,12.37,103285.0,8.6908,8.6978,8.6838,8.6838,103285.0
2017-09-07 10:00:00,12.38,12.38,12.33,12.34,410086.0,8.6908,8.6908,8.6557,8.6627,410086.0
2017-09-07 10:05:00,12.33,12.34,12.3,12.31,131511.0,8.6557,8.6627,8.6347,8.6417,131511.0
2017-09-07 10:10:00,12.31,12.32,12.28,12.29,126946.0,8.6417,8.6487,8.6206,8.6276,126946.0
2017-09-07 10:15:00,12.29,12.29,12.25,12.26,214642.0,8.6276,8.6276,8.5996,8.6066,214642.0
2017-09-07 10:20:00,12.26,12.26,12.22,12.23,311876.0,8.6066,8.6066,8.5785,8.5855,311876.0
2017-09-07 10:25:00,12.23,12.24,12.2,12.21,288968.0,8.5855,8.5925,8.5645,8.5715,288968.0
2017-09-07 10:30:00,12.21,12.24,12.2,12.22,166493.0,8.5715,8.5925,8.5645,8.5785,166493.0
2017-09-07 10:35:00,12.21,12.23,12.2,12.21,137481.0,8.5715,8.5855,8.5645,8.5715,137481.0
2017-09-07 10:40:00,12.2,12.23,12.2,12.22,338136.0,8.5645,8.5855,8.5645,8.5785,338136.0
2017-09-07 10:45:00,12.22,12.26,12.21,12.26,347126.0,8.5785,8.6066,8.5715,8.6066,347126.0
2017-09-07 10:50:00,12.25,12.27,12.24,12.27,63199.0,8.5996,8.6136,8.5925,8.6136,63199.0
2017-09-07 10:55:00,12.27,12.28,12.25,12.26,158319.0,8.6136,8.6206,8.5996,8.6066,158319.0
2017-09-07 11:00:00,12.25,12.29,12.25,12.28,98226.0,8.5996,8.6276,8.5996,8.6206,98226.0
2017-09-07 11:05:00,12.28,12.29,12.22,12.22,98468.0,8.6206,8.6276,8.5785,8.5785,98468.0
2017-09-07 11:10:00,12.21,12.25,12.21,12.24,76668.0,8.5715,8.5996,8.5715,8.5925,76668.0
2017-09-07 11:15:00,12.23,12.24,12.2,12.21,111306.0,8.5855,8.5925,8.5645,8.5715,111306.0
2017-09-07 11:20:00,12.21,12.22,12.19,12.19,146411.0,8.5715,8.5785,8.5574,8.5574,146411.0
2017-09-07 11:25:00,12.19,12.2,12.18,12.18,221280.0,8.5574,8.5645,8.5504,8.5504,221280.0
2017-09-07 11:30:00,12.18,12.19,12.17,12.17,135377.0,8.5504,8.5574,8.5434,8.5434,135377.0
2017-09-07 11:35:00,12.17,12.19,12.17,12.18,68071.0,8.5434,8.5574,8.5434,8.5504,68071.0
2017-09-07 11:40:00,12.19,12.19,12.15,12.17,162322.0,8.5574,8.5574,8.5294,8.5434,162322.0
2017-09-07 11:45:00,12.18,12.18,12.15,12.16,74347.0,8.5504,8.5504,8.5294,8.5364,74347.0
2017-09-07 11:50:00,12.15,12.17,12.14,12.16,158994.0,8.5294,8.5434,8.5223,8.5364,158994.0
2017-09-07 11:55:00,12.16,12.18,12.15,12.18,72119.0,8.5364,8.5504,8.5294,8.5504,72119.0
2017-09-07 12:00:00,12.18,12.2,12.17,12.2,47673.0,8.5504,8.5645,8.5434,8.5645,47673.0
2017-09-07 12:05:00,12.2,12.22,12.19,12.2,112683.0,8.5645,8.5785,8.5574,8.5645,112683.0
2017-09-07 12:10:00,12.19,12.21,12.18,12.21,86132.0,8.5574,8.5715,8.5504,8.5715,86132.0
2017-09-07 12:15:00,12.2,12.21,12.19,12.21,67361.0,8.5645,8.5715,8.5574,8.5715,67361.0
2017-09-07 12:20:00,12.2,12.21,12.19,12.19,40774.0,8.5645,8.5715,8.5574,8.5574,40774.0
2017-09-07 12:25:00,12.2,12.21,12.18,12.19,101693.0,8.5645,8.5715,8.5504,8.5574,101693.0
2017-09-07 12:30:00,12.18,12.2,12.17,12.18,144554.0,8.5504,8.5645,8.5434,8.5504,144554.0
2017-09-07 12:35:00,12.18,12.19,12.17,12.19,39680.0,8.5504,8.5574,8.5434,8.5574,39680.0
2017-09-07 12:40:00,12.19,12.21,12.19,12.21,50245.0,8.5574,8.5715,8.5574,8.5715,50245.0
2017-09-07 12:45:00,12.21,12.23,12.2,12.21,119845.0,8.5715,8.5855,8.5645,8.5715,119845.0
2017-09-07 12:50:00,12.21,12.22,12.2,12.21,66528.0,8.5715,8.5785,8.5645,8.5715,66528.0
2017-09-07 12:55:00,12.21,12.23,12.21,12.21,100587.0,8.5715,8.5855,8.5715,8.5715,100587.0
2017-09-07 13:00:00,12.21,12.22,12.2,12.2,51903.0,8.5715,8.5785,8.5645,8.5645,51903.0
2017-09-07 13:05:00,12.2,12.21,12.19,12.19,31604.0,8.5645,8.5715,8.5574,8.5574,31604.0
2017-09-07 13:10:00,12.2,12.21,12.19,12.21,70034.0,8.5645,8.5715,8.5574,8.5715,70034.0
2017-09-07 13:15:00,12.2,12.2,12.18,12.19,43278.0,8.5645,8.5645,8.5504,8.5574,43278.0
2017-09-07 13:20:00,12.18,12.19,12.16,12.18,99772.0,8.5504,8.5574,8.5364,8.5504,99772.0
2017-09-07 13:25:00,12.18,12.18,12.16,12.17,54982.0,8.5504,8.5504,8.5364,8.5434,54982.0
2017-09-07 13:30:00,12.17,12.17,12.16,12.17,37722.0,8.5434,8.5434,8.5364,8.5434,37722.0
2017-09-07 13:35:00,12.17,12.18,12.16,12.18,115352.0,8.5434,8.5504,8.5364,8.5504,115352.0
2017-09-07 13:40:00,12.18,12.19,12.17,12.18,87048.0,8.5504,8.5574,8.5434,8.5504,87048.0
2017-09-07 13:45:00,12.18,12.18,12.16,12.17,63534.0,8.5504,8.5504,8.5364,8.5434,63534.0
2017-09-07 13:50:00,12.17,12.17,12.16,12.16,48569.0,8.5434,8.5434,8.5364,8.5364,48569.0
2017-09-07 13:55:00,12.16,12.19,12.16,12.19,73357.0,8.5364,8.5574,8.5364,8.5574,73357.0
2017-09-07 14:00:00,12.18,12.19,12.18,12.18,67077.0,8.5504,8.5574,8.5504,8.5504,67077.0
2017-09-07 14:05:00,12.18,12.19,12.17,12.18,106032.0,8.5504,8.5574,8.5434,8.5504,106032.0
2017-09-07 14:10:00,12.18,12.18,12.16,12.18,113320.0,8.5504,8.5504,8.5364,8.5504,113320.0
2017-09-07 14:15:00,12.18,12.19,12.17,12.18,58601.0,8.5504,8.5574,8.5434,8.5504,58601.0
2017-09-07 14:20:00,12.19,12.19,12.18,12.19,27263.0,8.5574,8.5574,8.5504,8.5574,27263.0
2017-09-07 14:25:00,12.19,12.19,12.18,12.18,120504.0,8.5574,8.5574,8.5504,8.5504,120504.0
2017-09-07 14:30:00,12.18,12.19,12.18,12.19,39629.0,8.5504,8.5574,8.5504,8.5574,39629.0
2017-09-07 14:35:00,12.18,12.19,12.17,12.18,150567.0,8.5504,8.5574,8.5434,8.5504,150567.0
2017-09-07 14:40:00,12.18,12.19,12.17,12.19,78409.0,8.5504,8.5574,8.5434,8.5574,78409.0
2017-09-07 14:45:00,12.19,12.21,12.18,12.2,299218.0,8.5574,8.5715,8.5504,8.5645,299218.0
2017-09-07 14:50:00,12.2,12.21,12.2,12.21,77615.0,8.5645,8.5715,8.5645,8.5715,77615.0
2017-09-07 14:55:00,12.21,12.21,12.19,12.19,135016.0,8.5715,8.5715,8.5574,8.5574,135016.0
2017-09-07 15:00:00,12.2,12.2,12.18,12.19,131488.0,8.5645,8.5645,8.5504,8.5574,131488.0
2017-09-07 15:05:00,12.19,12.19,12.18,12.18,92262.0,8.5574,8.5574,8.5504,8.5504,92262.0
2017-09-07 15:10:00,12.18,12.2,12.18,12.19,127580.0,8.5504,8.5645,8.5504,8.5574,127580.0
2017-09-07 15:15:00,12.19,12.2,12.19,12.2,24683.0,8.5574,8.5645,8.5574,8.5645,24683.0
2017-09-07 15:20:00,12.2,12.2,12.18,12.19,248981.0,8.5645,8.5645,8.5504,8.5574,248981.0
2017-09-07 15:25:00,12.19,12.19,12.16,12.17,233195.0,8.5574,8.5574,8.5364,8.5434,233195.0
2017-09-07 15:30:00,12.16,12.17,12.16,12.16,88146.0,8.5364,8.5434,8.5364,8.5364,88146.0
2017-09-07 15:35:00,12.17,12.17,12.16,12.16,297580.0,8.5434,8.5434,8.5364,8.5364,297580.0
2017-09-07 15:40:00,12.17,12.17,12.16,12.17,142389.0,8.5434,8.5434,8.5364,8.5434,142389.0
2017-09-07 15:45:00,12.17,12.19,12.16,12.19,196733.0,8.5434,8.5574,8.5364,8.5574,196733.0
2017-09-07 15:50:00,12.18,12.19,12.17,12.18,202518.0,8.5504,8.5574,8.5434,8.5504,202518.0
2017-09-07 15:55:00,12.18,12.19,12.17,12.19,509461.0,8.5504,8.5574,8.5434,8.5574,509461.0
2017-09-08 09:30:00,12.17,12.18,12.15,12.18,137629.0,8.5434,8.5504,8.5294,8.5504,137629.0
2017-09-08 09:35:00,12.19,12.3,12.17,12.28,283194.0,8.5574,8.6347,8.5434,8.6206,283194.0
2017-09-08 09:40:00,12.28,12.3,12.22,12.24,87499.0,8.6206,8.6347,8.5785,8.5925,87499.0
2017-09-08 09:45:00,12.24,12.3,12.24,12.28,105528.0,8.5925,8.6347,8.5925,8.6206,105528.0
2017-09-08 09:50:00,12.28,12.29,12.26,12.28,70879.0,8.6206,8.6276,8.6066,8.6206,70879.0
2017-09-08 09:55:00,12.28,12.29,12.25,12.25,86102.0,8.6206,8.6276,8.5996,8.5996,86102.0
2017-09-08 10:00:00,12.26,12.34,12.25,12.33,547992.0,8.6066,8.6627,8.5996,8.6557,547992.0
2017-09-08 10:05:00,12.33,12.37,12.31,12.33,505411.0,8.6557,8.6838,8.6417,8.6557,505411.0
2017-09-08 10:10:00,12.32,12.34,12.3,12.33,150945.0,8.6487,8.6627,8.6347,8.6557,150945.0
2017-09-08 10:15:00,12.33,12.34,12.31,12.32,69247.0,8.6557,8.6627,8.6417,8.6487,69247.0
2017-09-08 10:20:00,12.32,12.35,12.31,12.33,51711.0,8.6487,8.6698,8.6417,8.6557,51711.0
2017-09-08 10:25:00,12.33,12.36,12.31,12.34,131836.0,8.6557,8.6768,8.6417,8.6627,131836.0
2017-09-08 10:30:00,12.34,12.36,12.33,12.35,43950.0,8.6627,8.6768,8.6557,8.6698,43950.0
2017-09-08 10:35:00,12.35,12.38,12.34,12.38,75292.0,8.6698,8.6908,8.6627,8.6908,75292.0
2017-09-08 10:40:00,12.37,12.42,12.36,12.42,69184.0,8.6838,8.7189,8.6768,8.7189,69184.0
2017-09-08 10:45:00,12.42,12.42,12.38,12.39,49239.0,8.7189,8.7189,8.6908,8.6978,49239.0
2017-09-08 10:50:00,12.4,12.4,12.37,12.37,38570.0,8.7049,8.7049,8.6838,8.6838,38570.0
2017-09-08 10:55:00,12.37,12.39,12.36,12.38,65115.0,8.6838,8.6978,8.6768,8.6908,65115.0
2017-09-08 11:00:00,12.38,12.42,12.38,12.41,113169.0,8.6908,8.7189,8.6908,8.7119,113169.0
2017-09-08 11:05:00,12.4,12.41,12.38,12.41,77554.0,8.7049,8.7119,8.6908,8.7119,77554.0
2017-09-08 11:10:00,12.41,12.41,12.34,12.34,56413.0,8.7119,8.7119,8.6627,8.6627,56413.0
2017-09-08 11:15:00,12.34,12.34,12.31,12.33,69960.0,8.6627,8.6627,8.6417,8.6557,69960.0
2017-09-08 11:20:00,12.33,12.35,12.31,12.34,33746.0,8.6557,8.6698,8.6417,8.6627,33746.0
2017-09-08 11:25:00,12.35,12.36,12.33,12.34,106518.0,8.6698,8.6768,8.6557,8.6627,106518.0
2017-09-08 11:30:00,12.33,12.36,12.33,12.35,104609.0,8.6557,8.6768,8.6557,8.6698,104609.0
2017-09-08 11:35:00,12.35,12.35,12.33,12.35,63615.0,8.6698,8.6698,8.6557,8.6698,63615.0
2017-09-08 11:40:00,12.34,12.35,12.34,12.35,203122.0,8.6627,8.6698,8.6627,8.6698,203122.0
2017-09-08 11:45:00,12.35,12.35,12.33,12.34,68355.0,8.6698,8.6698,8.6557,8.6627,68355.0
2017-09-08 11:50:00,12.33,12.35,12.33,12.33,167756.0,8.6557,8.6698,8.6557,8.6557,167756.0
2017-09-08 11:55:00,12.34,12.34,12.31,12.32,93371.0,8.6627,8.6627,8.6417,8.6487,93371.0
2017-09-08 12:00:00,12.31,12.33,12.31,12.31,62770.0,8.6417,8.6557,8.6417,8.6417,62770.0
2017-09-08 12:05:00,12.32,12.32,12.3,12.31,94472.0,8.6487,8.6487,8.6347,8.6417,94472.0
2017-09-08 12:10:00,12.31,12.32,12.31,12.32,71610.0,8.6417,8.6487,8.6417,8.6487,71610.0
2017-09-08 12:15:00,12.31,12.33,12.31,12.33,29285.0,8.6417,8.6557,8.6417,8.6557,29285.0
2017-09-08 12:20:00,12.32,12.35,12.32,12.34,38703.0,8.6487,8.6698,8.6487,8.6627,38703.0
2017-09-08 12:25:00,12.35,12.35,12.33,12.34,56030.0,8.6698,8.6698,8.6557,8.6627,56030.0
2017-09-08 12:30:00,12.34,12.34,12.32,12.34,22232.0,8.6627,8.6627,8.6487,8.6627,22232.0
2017-09-08 12:35:00,12.34,12.34,12.33,12.34,12083.0,8.6627,8.6627,8.6557,8.6627,12083.0
2017-09-08 12:40:00,12.34,12.35,12.34,12.35,37495.0,8.6627,8.6698,8.6627,8.6698,37495.0
2017-09-08 12:45:00,12.35,12.36,12.34,12.35,39549.0,8.6698,8.6768,8.6627,8.6698,39549.0
2017-09-08 12:50:00,12.35,12.36,12.34,12.35,38200.0,8.6698,8.6768,8.6627,8.6698,38200.0
2017-09-08 12:55:00,12.35,12.36,12.34,12.35,31252.0,8.6698,8.6768,8.6627,8.6698,31252.0
2017-09-08 13:00:00,12.35,12.35,12.34,12.35,92068.0,8.6698,8.6698,8.6627,8.6698,92068.0
2017-09-08 13:05:00,12.35,12.35,12.33,12.34,70446.0,8.6698,8.6698,8.6557,8.6627,70446.0
2017-09-08 13:10:00,12.33,12.34,12.32,12.33,28472.0,8.6557,8.6627,8.6487,8.6557,28472.0
2017-09-08 13:15:00,12.32,12.33,12.32,12.33,12436.0,8.6487,8.6557,8.6487,8.6557,12436.0
2017-09-08 13:20:00,12.32,12.33,12.31,12.31,111873.0,8.6487,8.6557,8.6417,8.6417,111873.0
2017-09-08 13:25:00,12.32,12.32,12.31,12.32,25443.0,8.6487,8.6487,8.6417,8.6487,25443.0
2017-09-08 13:30:00,12.32,12.34,12.31,12.32,114617.0,8.6487,8.6627,8.6417,8.6487,114617.0
2017-09-08 13:35:00,12.33,12.33,12.32,12.33,22248.0,8.6557,8.6557,8.6487,8.6557,22248.0
2017-09-08 13:40:00,12.33,12.33,12.32,12.33,13069.0,8.6557,8.6557,8.6487,8.6557,13069.0
2017-09-08 13:45:00,12.33,12.33,12.32,12.33,20495.0,8.6557,8.6557,8.6487,8.6557,20495.0
2017-09-08 13:50:00,12.33,12.33,12.32,12.33,10451.0,8.6557,8.6557,8.6487,8.6557,10451.0
2017-09-08 13:55:00,12.33,12.35,12.32,12.35,41123.0,8.6557,8.6698,8.6487,8.6698,41123.0
2017-09-08 14:00:00,12.34,12.36,12.34,12.36,38269.0,8.6627,8.6768,8.6627,8.6768,38269.0
2017-09-08 14:05:00,12.36,12.36,12.35,12.35,20788.0,8.6768,8.6768,8.6698,8.6698,20788.0
2017-09-08 14:10:00,12.36,12.38,12.35,12.38,40247.0,8.6768,8.6908,8.6698,8.6908,40247.0
2017-09-08 14:15:00,12.38,12.38,12.36,12.36,30846.0,8.6908,8.6908,8.6768,8.6768,30846.0
2017-09-08 14:20:00,12.36,12.38,12.36,12.38,26799.0,8.6768,8.6908,8.6768,8.6908,26799.0
2017-09-08 14:25:00,12.38,12.39,12.37,12.38,178084.0,8.6908,8.6978,8.6838,8.6908,178084.0
2017-09-08 14:30:00,12.38,12.39,12.37,12.38,43632.0,8.6908,8.6978,8.6838,8.6908,43632.0
2017-09-08 14:35:00,12.39,12.39,12.36,12.36,84131.0,8.6978,8.6978,8.6768,8.6768,84131.0
2017-09-08 14:40:00,12.37,12.37,12.35,12.36,51394.0,8.6838,8.6838,8.6698,8.6768,51394.0
2017-09-08 14:45:00,12.36,12.36,12.35,12.35,40024.0,8.6768,8.6768,8.6698,8.6698,40024.0
2017-09-08 14:50:00,12.36,12.36,12.35,12.36,113245.0,8.6768,8.6768,8.6698,8.6768,113245.0
2017-09-08 14:55:00,12.36,12.36,12.35,12.36,72299.0,8.6768,8.6768,8.6698,8.6768,72299.0
2017-09-08 15:00:00,12.36,12.36,12.34,12.35,132859.0,8.6768,8.6768,8.6627,8.6698,132859.0
2017-09-08 15:05:00,12.35,12.36,12.34,12.35,172213.0,8.6698,8.6768,8.6627,8.6698,172213.0
2017-09-08 15:10:00,12.36,12.36,12.32,12.33,188879.0,8.6768,8.6768,8.6487,8.6557,188879.0
2017-09-08 15:15:00,12.33,12.33,12.32,12.33,102594.0,8.6557,8.6557,8.6487,8.6557,102594.0
2017-09-08 15:20:00,12.32,12.33,12.32,12.33,30772.0,8.6487,8.6557,8.6487,8.6557,30772.0
2017-09-08 15:25:00,12.33,12.33,12.31,12.31,92781.0,8.6557,8.6557,8.6417,8.6417,92781.0
2017-09-08 15:30:00,12.31,12.32,12.29,12.31,250959.0,8.6417,8.6487,8.6276,8.6417,250959.0
2017-09-08 15:35:00,12.31,12.31,12.3,12.3,66379.0,8.6417,8.6417,8.6347,8.6347,66379.0
2017-09-08 15:40:00,12.3,12.31,12.3,12.31,283932.0,8.6347,8.6417,8.6347,8.6417,283932.0
2017-09-08 15:45:00,12.3,12.31,12.3,12.3,150299.0,8.6347,8.6417,8.6347,8.6347,150299.0
2017-09-08 15:50:00,12.3,12.31,12.3,12.3,281533.0,8.6347,8.6417,8.6347,8.6347,281533.0
2017-09-08 15:55:00,12.3,12.32,12.3,12.32,346786.0,8.6347,8.6487,8.6347,8.6487,346786.0
2017-09-11 09:30:00,12.46,12.6,12.46,12.55,268499.0,8.747,8.8453,8.747,8.8102,268499.0
2017-09-11 09:35:00,12.56,12.58,12.49,12.49,172188.0,8.8172,8.8312,8.768,8.768,172188.0
2017-09-11 09:40:00,12.5,12.53,12.48,12.52,120589.0,8.7751,8.7961,8.761,8.7891,120589.0
2017-09-11 09:45:00,12.52,12.52,12.48,12.49,62810.0,8.7891,8.7891,8.761,8.768,62810.0
2017-09-11 09:50:00,12.49,12.54,12.48,12.5,69642.0,8.768,8.8031,8.761,8.7751,69642.0
2017-09-11 09:55:00,12.5,12.54,12.49,12.52,154892.0,8.7751,8.8031,8.768,8.7891,154892.0
2017-09-11 10:00:00,12.52,12.53,12.49,12.5,156755.0,8.7891,8.7961,8.768,8.7751,156755.0
2017-09-11 10:05:00,12.51,12.53,12.5,12.51,87267.0,8.7821,8.7961,8.7751,8.7821,87267.0
2017-09-11 10:10:00,12.52,12.54,12.51,12.52,124677.0,8.7891,8.8031,8.7821,8.7891,124677.0
2017-09-11 10:15:00,12.52,12.53,12.5,12.52,74589.0,8.7891,8.7961,8.7751,8.7891,74589.0
2017-09-11 10:20:00,12.52,12.52,12.5,12.51,36570.0,8.7891,8.7891,8.7751,8.7821,36570.0
2017-09-11 10:25:00,12.51,12.51,12.49,12.51,69612.0,8.7821,8.7821,8.768,8.7821,69612.0
2017-09-11 10:30:00,12.51,12.55,12.5,12.54,78777.0,8.7821,8.8102,8.7751,8.8031,78777.0
2017-09-11 10:35:00,12.54,12.54,12.5,12.51,65332.0,8.8031,8.8031,8.7751,8.7821,65332.0
2017-09-11 10:40:00,12.51,12.51,12.5,12.5,20817.0,8.7821,8.7821,8.7751,8.7751,20817.0
2017-09-11 10:45:00,12.5,12.52,12.5,12.52,89680.0,8.7751,8.7891,8.7751,8.7891,89680.0
2017-09-11 10:50:00,12.51,12.52,12.49,12.51,103995.0,8.7821,8.7891,8.768,8.7821,103995.0
2017-09-11 10:55:00,12.5,12.52,12.5,12.51,71420.0,8.7751,8.7891,8.7751,8.7821,71420.0
2017-09-11 11:00:00,12.51,12.53,12.5,12.52,99026.0,8.7821,8.7961,8.7751,8.7891,99026.0
2017-09-11 11:05:00,12.52,12.52,12.49,12.51,63228.0,8.7891,8.7891,8.768,8.7821,63228.0
2017-09-11 11:10:00,12.51,12.52,12.51,12.52,27513.0,8.7821,8.7891,8.7821,8.7891,27513.0
2017-09-11 11:15:00,12.52,12.54,12.51,12.54,54530.0,8.7891,8.8031,8.7821,8.8031,54530.0
2017-09-11 11:20:00,12.54,12.56,12.53,12.56,110722.0,8.8031,8.8172,8.7961,8.8172,110722.0
2017-09-11 11:25:00,12.56,12.57,12.52,12.53,145594.0,8.8172,8.8242,8.7891,8.7961,145594.0
2017-09-11 11:30:00,12.53,12.55,12.52,12.54,79905.0,8.7961,8.8102,8.7891,8.8031,79905.0
2017-09-11 11:35:00,12.55,12.56,12.53,12.53,89875.0,8.8102,8.8172,8.7961,8.7961,89875.0
2017-09-11 11:40:00,12.54,12.54,12.53,12.54,61530.0,8.8031,8.8031,8.7961,8.8031,61530.0
2017-09-11 11:45:00,12.54,12.56,12.53,12.54,79632.0,8.8031,8.8172,8.7961,8.8031,79632.0
2017-09-11 11:50:00,12.54,12.56,12.53,12.55,65916.0,8.8031,8.8172,8.7961,8.8102,65916.0
2017-09-11 11:55:00,12.55,12.56,12.54,12.54,77110.0,8.8102,8.8172,8.8031,8.8031,77110.0
2017-09-11 12:00:00,12.54,12.55,12.52,12.54,56159.0,8.8031,8.8102,8.7891,8.8031,56159.0
2017-09-11 12:05:00,12.54,12.55,12.53,12.54,38885.0,8.8031,8.8102,8.7961,8.8031,38885.0
2017-09-11 12:10:00,12.54,12.55,12.53,12.55,74566.0,8.8031,8.8102,8.7961,8.8102,74566.0
2017-09-11 12:15:00,12.55,12.56,12.54,12.56,89768.0,8.8102,8.8172,8.8031,8.8172,89768.0
2017-09-11 12:20:00,12.56,12.56,12.55,12.55,13302.0,8.8172,8.8172,8.8102,8.8102,13302.0
2017-09-11 12:25:00,12.55,12.59,12.55,12.59,160103.0,8.8102,8.8382,8.8102,8.8382,160103.0
2017-09-11 12:30:00,12.59,12.6,12.58,12.6,171525.0,8.8382,8.8453,8.8312,8.8453,171525.0
2017-09-11 12:35:00,12.6,12.6,12.57,12.57,54959.0,8.8453,8.8453,8.8242,8.8242,54959.0
2017-09-11 12:40:00,12.58,12.59,12.56,12.57,103723.0,8.8312,8.8382,8.8172,8.8242,103723.0
2017-09-11 12:45:00,12.57,12.57,12.54,12.54,62358.0,8.8242,8.8242,8.8031,8.8031,62358.0
2017-09-11 12:50:00,12.55,12.56,12.54,12.54,188097.0,8.8102,8.8172,8.8031,8.8031,188097.0
2017-09-11 12:55:00,12.54,12.55,12.53,12.53,47417.0,8.8031,8.8102,8.7961,8.7961,47417.0
2017-09-11 13:00:00,12.54,12.55,12.53,12.54,143880.0,8.8031,8.8102,8.7961,8.8031,143880.0
2017-09-11 13:05:00,12.54,12.55,12.53,12.54,192881.0,8.8031,8.8102,8.7961,8.8031,192881.0
2017-09-11 13:10:00,12.54,12.55,12.53,12.54,99577.0,8.8031,8.8102,8.7961,8.8031,99577.0
2017-09-11 13:15:00,12.54,12.57,12.54,12.56,78775.0,8.8031,8.8242,8.8031,8.8172,78775.0
2017-09-11 13:20:00,12.55,12.56,12.54,12.55,59478.0,8.8102,8.8172,8.8031,8.8102,59478.0
2017-09-11 13:25:00,12.56,12.56,12.54,12.54,25848.0,8.8172,8.8172,8.8031,8.8031,25848.0
2017-09-11 13:30:00,12.54,12.56,12.53,12.54,85371.0,8.8031,8.8172,8.7961,8.8031,85371.0
2017-09-11 13:35:00,12.54,12.54,12.53,12.54,95516.0,8.8031,8.8031,8.7961,8.8031,95516.0
2017-09-11 13:40:00,12.54,12.54,12.53,12.54,24255.0,8.8031,8.8031,8.7961,8.8031,24255.0
2017-09-11 13:45:00,12.54,12.54,12.53,12.54,23100.0,8.8031,8.8031,8.7961,8.8031,23100.0
2017-09-11 13:50:00,12.54,12.54,12.53,12.54,76110.0,8.8031,8.8031,8.7961,8.8031,76110.0
2017-09-11 13:55:00,12.53,12.54,12.53,12.53,39762.0,8.7961,8.8031,8.7961,8.7961,39762.0
2017-09-11 14:00:00,12.54,12.55,12.52,12.53,231543.0,8.8031,8.8102,8.7891,8.7961,231543.0
2017-09-11 14:05:00,12.53,12.53,12.51,12.52,56157.0,8.7961,8.7961,8.7821,8.7891,56157.0
2017-09-11 14:10:00,12.52,12.52,12.51,12.52,29796.0,8.7891,8.7891,8.7821,8.7891,29796.0
2017-09-11 14:15:00,12.52,12.52,12.51,12.52,121403.0,8.7891,8.7891,8.7821,8.7891,121403.0
2017-09-11 14:20:00,12.52,12.52,12.5,12.5,107186.0,8.7891,8.7891,8.7751,8.7751,107186.0
2017-09-11 14:25:00,12.51,12.53,12.5,12.53,152760.0,8.7821,8.7961,8.7751,8.7961,152760.0
2017-09-11 14:30:00,12.53,12.55,12.52,12.54,151113.0,8.7961,8.8102,8.7891,8.8031,151113.0
2017-09-11 14:35:00,12.54,12.55,12.52,12.53,142761.0,8.8031,8.8102,8.7891,8.7961,142761.0
2017-09-11 14:40:00,12.53,12.54,12.52,12.53,153538.0,8.7961,8.8031,8.7891,8.7961,153538.0
2017-09-11 14:45:00,12.53,12.54,12.52,12.54,130401.0,8.7961,8.8031,8.7891,8.8031,130401.0
2017-09-11 14:50:00,12.54,12.55,12.53,12.54,62201.0,8.8031,8.8102,8.7961,8.8031,62201.0
2017-09-11 14:55:00,12.54,12.55,12.51,12.52,166476.0,8.8031,8.8102,8.7821,8.7891,166476.0
2017-09-11 15:00:00,12.52,12.54,12.51,12.54,204673.0,8.7891,8.8031,8.7821,8.8031,204673.0
2017-09-11 15:05:00,12.54,12.55,12.53,12.54,121677.0,8.8031,8.8102,8.7961,8.8031,121677.0
2017-09-11 15:10:00,12.54,12.55,12.53,12.55,192128.0,8.8031,8.8102,8.7961,8.8102,192128.0
2017-09-11 15:15:00,12.55,12.55,12.54,12.54,87620.0,8.8102,8.8102,8.8031,8.8031,87620.0
2017-09-11 15:20:00,12.54,12.55,12.52,12.54,147320.0,8.8031,8.8102,8.7891,8.8031,147320.0
2017-09-11 15:25:00,12.54,12.54,12.52,12.54,104571.0,8.8031,8.8031,8.7891,8.8031,104571.0
2017-09-11 15:30:00,12.54,12.54,12.53,12.53,70554.0,8.8031,8.8031,8.7961,8.7961,70554.0
2017-09-11 15:35:00,12.54,12.55,12.53,12.54,137882.0,8.8031,8.8102,8.7961,8.8031,137882.0
2017-09-11 15:40:00,12.54,12.55,12.53,12.54,270458.0,8.8031,8.8102,8.7961,8.8031,270458.0
2017-09-11 15:45:00,12.54,12.54,12.53,12.53,79747.0,8.8031,8.8031,8.7961,8.7961,79747.0
2017-09-11 15:50:00,12.54,12.54,12.52,12.54,390181.0,8.8031,8.8031,8.7891,8.8031,390181.0
2017-09-11 15:55:00,12.53,12.54,12.53,12.54,295693.0,8.7961,8.8031,8.7961,8.8031,295693.0
2017-09-12 09:30:00,12.53,12.64,12.52,12.64,256816.0,8.7961,8.8733,8.7891,8.8733,256816.0
2017-09-12 09:35:00,12.64,12.7,12.63,12.69,327095.0,8.8733,8.9155,8.8663,8.9084,327095.0
2017-09-12 09:40:00,12.69,12.72,12.66,12.67,187229.0,8.9084,8.9295,8.8874,8.8944,187229.0
2017-09-12 09:45:00,12.67,12.67,12.62,12.67,253917.0,8.8944,8.8944,8.8593,8.8944,253917.0
2017-09-12 09:50:00,12.68,12.69,12.63,12.64,88296.0,8.9014,8.9084,8.8663,8.8733,88296.0
2017-09-12 09:55:00,12.64,12.69,12.64,12.68,234447.0,8.8733,8.9084,8.8733,8.9014,234447.0
2017-09-12 10:00:00,12.69,12.71,12.67,12.69,96050.0,8.9084,8.9225,8.8944,8.9084,96050.0
2017-09-12 10:05:00,12.68,12.69,12.68,12.69,26278.0,8.9014,8.9084,8.9014,8.9084,26278.0
2017-09-12 10:10:00,12.69,12.71,12.68,12.68,46168.0,8.9084,8.9225,8.9014,8.9014,46168.0
2017-09-12 10:15:00,12.69,12.69,12.66,12.68,31436.0,8.9084,8.9084,8.8874,8.9014,31436.0
2017-09-12 10:20:00,12.68,12.7,12.67,12.7,66989.0,8.9014,8.9155,8.8944,8.9155,66989.0
2017-09-12 10:25:00,12.7,12.73,12.69,12.7,359052.0,8.9155,8.9365,8.9084,8.9155,359052.0
2017-09-12 10:30:00,12.69,12.73,12.69,12.71,64424.0,8.9084,8.9365,8.9084,8.9225,64424.0
2017-09-12 10:35:00,12.71,12.74,12.71,12.71,224238.0,8.9225,8.9435,8.9225,8.9225,224238.0
2017-09-12 10:40:00,12.71,12.73,12.7,12.7,70838.0,8.9225,8.9365,8.9155,8.9155,70838.0
2017-09-12 10:45:00,12.71,12.71,12.68,12.7,78088.0,8.9225,8.9225,8.9014,8.9155,78088.0
2017-09-12 10:50:00,12.71,12.74,12.71,12.74,24940.0,8.9225,8.9435,8.9225,8.9435,24940.0
2017-09-12 10:55:00,12.74,12.75,12.73,12.75,28614.0,8.9435,8.9506,8.9365,8.9506,28614.0
2017-09-12 11:00:00,12.75,12.75,12.72,12.75,51245.0,8.9506,8.9506,8.9295,8.9506,51245.0
2017-09-12 11:05:00,12.75,12.75,12.73,12.73,37903.0,8.9506,8.9506,8.9365,8.9365,37903.0
2017-09-12 11:10:00,12.74,12.76,12.73,12.74,90195.0,8.9435,8.9576,8.9365,8.9435,90195.0
2017-09-12 11:15:00,12.74,12.75,12.72,12.73,90447.0,8.9435,8.9506,8.9295,8.9365,90447.0
2017-09-12 11:20:00,12.73,12.75,12.72,12.74,42401.0,8.9365,8.9506,8.9295,8.9435,42401.0
2017-09-12 11:25:00,12.74,12.75,12.73,12.74,50521.0,8.9435,8.9506,8.9365,8.9435,50521.0
2017-09-12 11:30:00,12.73,12.75,12.73,12.74,210599.0,8.9365,8.9506,8.9365,8.9435,210599.0
2017-09-12 11:35:00,12.74,12.77,12.73,12.76,87273.0,8.9435,8.9646,8.9365,8.9576,87273.0
2017-09-12 11:40:00,12.77,12.77,12.75,12.77,54255.0,8.9646,8.9646,8.9506,8.9646,54255.0
2017-09-12 11:45:00,12.77,12.79,12.76,12.78,90883.0,8.9646,8.9786,8.9576,8.9716,90883.0
2017-09-12 11:50:00,12.77,12.79,12.77,12.79,30574.0,8.9646,8.9786,8.9646,8.9786,30574.0
2017-09-12 11:55:00,12.79,12.8,12.78,12.79,41435.0,8.9786,8.9857,8.9716,8.9786,41435.0
2017-09-12 12:00:00,12.79,12.8,12.78,12.79,28683.0,8.9786,8.9857,8.9716,8.9786,28683.0
2017-09-12 12:05:00,12.79,12.81,12.79,12.81,33018.0,8.9786,8.9927,8.9786,8.9927,33018.0
2017-09-12 12:10:00,12.81,12.83,12.81,12.83,48877.0,8.9927,9.0067,8.9927,9.0067,48877.0
2017-09-12 12:15:00,12.83,12.83,12.81,12.83,71109.0,9.0067,9.0067,8.9927,9.0067,71109.0
2017-09-12 12:20:00,12.83,12.83,12.81,12.82,28706.0,9.0067,9.0067,8.9927,8.9997,28706.0
2017-09-12 12:25:00,12.81,12.82,12.79,12.79,109683.0,8.9927,8.9997,8.9786,8.9786,109683.0
2017-09-12 12:30:00,12.79,12.81,12.79,12.8,45850.0,8.9786,8.9927,8.9786,8.9857,45850.0
2017-09-12 12:35:00,12.8,12.8,12.78,12.8,107340.0,8.9857,8.9857,8.9716,8.9857,107340.0
2017-09-12 12:40:00,12.79,12.81,12.79,12.8,95381.0,8.9786,8.9927,8.9786,8.9857,95381.0
2017-09-12 12:45:00,12.8,12.81,12.79,12.79,57995.0,8.9857,8.9927,8.9786,8.9786,57995.0
2017-09-12 12:50:00,12.79,12.81,12.79,12.79,41205.0,8.9786,8.9927,8.9786,8.9786,41205.0
2017-09-12 12:55:00,12.8,12.81,12.79,12.81,16838.0,8.9857,8.9927,8.9786,8.9927,16838.0
2017-09-12 13:00:00,12.81,12.83,12.81,12.83,46094.0,8.9927,9.0067,8.9927,9.0067,46094.0
2017-09-12 13:05:00,12.83,12.84,12.81,12.83,184861.0,9.0067,9.0137,8.9927,9.0067,184861.0
2017-09-12 13:10:00,12.83,12.84,12.82,12.83,49260.0,9.0067,9.0137,8.9997,9.0067,49260.0
2017-09-12 13:15:00,12.83,12.85,12.83,12.83,43112.0,9.0067,9.0208,9.0067,9.0067,43112.0
2017-09-12 13:20:00,12.83,12.85,12.82,12.85,55105.0,9.0067,9.0208,8.9997,9.0208,55105.0
2017-09-12 13:25:00,12.84,12.85,12.83,12.85,149781.0,9.0137,9.0208,9.0067,9.0208,149781.0
2017-09-12 13:30:00,12.84,12.85,12.84,12.85,14309.0,9.0137,9.0208,9.0137,9.0208,14309.0
2017-09-12 13:35:00,12.85,12.86,12.84,12.86,88904.0,9.0208,9.0278,9.0137,9.0278,88904.0
2017-09-12 13:40:00,12.86,12.87,12.85,12.86,112184.0,9.0278,9.0348,9.0208,9.0278,112184.0
2017-09-12 13:45:00,12.86,12.87,12.85,12.87,147995.0,9.0278,9.0348,9.0208,9.0348,147995.0
2017-09-12 13:50:00,12.86,12.87,12.85,12.86,41172.0,9.0278,9.0348,9.0208,9.0278,41172.0
2017-09-12 13:55:00,12.86,12.87,12.85,12.87,112923.0,9.0278,9.0348,9.0208,9.0348,112923.0
2017-09-12 14:00:00,12.87,12.87,12.85,12.86,38049.0,9.0348,9.0348,9.0208,9.0278,38049.0
2017-09-12 14:05:00,12.85,12.86,12.82,12.83,60352.0,9.0208,9.0278,8.9997,9.0067,60352.0
2017-09-12 14:10:00,12.83,12.83,12.81,12.82,26888.0,9.0067,9.0067,8.9927,8.9997,26888.0
2017-09-12 14:15:00,12.83,12.84,12.81,12.83,99354.0,9.0067,9.0137,8.9927,9.0067,99354.0
2017-09-12 14:20:00,12.83,12.83,12.82,12.83,198843.0,9.0067,9.0067,8.9997,9.0067,198843.0
2017-09-12 14:25:00,12.83,12.84,12.82,12.84,31547.0,9.0067,9.0137,8.9997,9.0137,31547.0
2017-09-12 14:30:00,12.84,12.84,12.83,12.84,72219.0,9.0137,9.0137,9.0067,9.0137,72219.0
2017-09-12 14:35:00,12.84,12.85,12.84,12.85,56539.0,9.0137,9.0208,9.0137,9.0208,56539.0
2017-09-12 14:40:00,12.85,12.86,12.84,12.86,93542.0,9.0208,9.0278,9.0137,9.0278,93542.0
2017-09-12 14:45:00,12.86,12.87,12.85,12.86,82188.0,9.0278,9.0348,9.0208,9.0278,82188.0
2017-09-12 14:50:00,12.86,12.87,12.86,12.87,32641.0,9.0278,9.0348,9.0278,9.0348,32641.0
2017-09-12 14:55:00,12.87,12.87,12.85,12.86,51793.0,9.0348,9.0348,9.0208,9.0278,51793.0
2017-09-12 15:00:00,12.86,12.88,12.85,12.87,83950.0,9.0278,9.0418,9.0208,9.0348,83950.0
2017-09-12 15:05:00,12.87,12.87,12.84,12.84,334013.0,9.0348,9.0348,9.0137,9.0137,334013.0
2017-09-12 15:10:00,12.84,12.85,12.83,12.83,92460.0,9.0137,9.0208,9.0067,9.0067,92460.0
2017-09-12 15:15:00,12.83,12.84,12.81,12.81,140417.0,9.0067,9.0137,8.9927,8.9927,140417.0
2017-09-12 15:20:00,12.81,12.82,12.76,12.76,502466.0,8.9927,8.9997,8.9576,8.9576,502466.0
2017-09-12 15:25:00,12.76,12.78,12.76,12.78,84614.0,8.9576,8.9716,8.9576,8.9716,84614.0
2017-09-12 15:30:00,12.78,12.78,12.77,12.78,52326.0,8.9716,8.9716,8.9646,8.9716,52326.0
2017-09-12 15:35:00,12.78,12.79,12.77,12.79,82880.0,8.9716,8.9786,8.9646,8.9786,82880.0
2017-09-12 15:40:00,12.79,12.79,12.78,12.78,116946.0,8.9786,8.9786,8.9716,8.9716,116946.0
2017-09-12 15:45:00,12.78,12.79,12.77,12.77,139608.0,8.9716,8.9786,8.9646,8.9646,139608.0
2017-09-12 15:50:00,12.78,12.78,12.77,12.78,141215.0,8.9716,8.9716,8.9646,8.9716,141215.0
2017-09-12 15:55:00,12.78,12.79,12.77,12.79,437453.0,8.9716,8.9786,8.9646,8.9786,437453.0
2017-09-13 09:30:00,12.78,12.78,12.71,12.76,109892.0,8.9716,8.9716,8.9225,8.9576,109892.0
2017-09-13 09:35:00,12.76,12.79,12.73,12.75,140331.0,8.9576,8.9786,8.9365,8.9506,140331.0
2017-09-13 09:40:00,12.74,12.78,12.71,12.78,247864.0,8.9435,8.9716,8.9225,8.9716,247864.0
2017-09-13 09:45:00,12.78,12.82,12.77,12.81,153199.0,8.9716,8.9997,8.9646,8.9927,153199.0
2017-09-13 09:50:00,12.81,12.82,12.78,12.79,238809.0,8.9927,8.9997,8.9716,8.9786,238809.0
2017-09-13 09:55:00,12.79,12.8,12.75,12.77,608241.0,8.9786,8.9857,8.9506,8.9646,608241.0
2017-09-13 10:00:00,12.77,12.81,12.77,12.8,233223.0,8.9646,8.9927,8.9646,8.9857,233223.0
2017-09-13 10:05:00,12.8,12.83,12.8,12.83,142025.0,8.9857,9.0067,8.9857,9.0067,142025.0
2017-09-13 10:10:00,12.83,12.83,12.81,12.82,353419.0,9.0067,9.0067,8.9927,8.9997,353419.0
2017-09-13 10:15:00,12.82,12.83,12.8,12.83,152661.0,8.9997,9.0067,8.9857,9.0067,152661.0
2017-09-13 10:20:00,12.83,12.86,12.83,12.86,268605.0,9.0067,9.0278,9.0067,9.0278,268605.0
2017-09-13 10:25:00,12.86,12.87,12.85,12.86,275356.0,9.0278,9.0348,9.0208,9.0278,275356.0
2017-09-13 10:30:00,12.86,12.9,12.85,12.89,455874.0,9.0278,9.0559,9.0208,9.0488,455874.0
2017-09-13 10:35:00,12.89,12.9,12.86,12.89,268608.0,9.0488,9.0559,9.0278,9.0488,268608.0
2017-09-13 10:40:00,12.89,12.9,12.87,12.9,215237.0,9.0488,9.0559,9.0348,9.0559,215237.0
2017-09-13 10:45:00,12.9,12.9,12.88,12.88,65038.0,9.0559,9.0559,9.0418,9.0418,65038.0
2017-09-13 10:50:00,12.88,12.89,12.85,12.86,123518.0,9.0418,9.0488,9.0208,9.0278,123518.0
2017-09-13 10:55:00,12.86,12.87,12.85,12.87,102908.0,9.0278,9.0348,9.0208,9.0348,102908.0
2017-09-13 11:00:00,12.87,12.87,12.85,12.85,31609.0,9.0348,9.0348,9.0208,9.0208,31609.0
2017-09-13 11:05:00,12.85,12.85,12.84,12.84,42192.0,9.0208,9.0208,9.0137,9.0137,42192.0
2017-09-13 11:10:00,12.85,12.85,12.84,12.85,14230.0,9.0208,9.0208,9.0137,9.0208,14230.0
2017-09-13 11:15:00,12.85,12.85,12.83,12.84,48102.0,9.0208,9.0208,9.0067,9.0137,48102.0
2017-09-13 11:20:00,12.84,12.85,12.83,12.85,69531.0,9.0137,9.0208,9.0067,9.0208,69531.0
2017-09-13 11:25:00,12.85,12.85,12.84,12.85,20455.0,9.0208,9.0208,9.0137,9.0208,20455.0
2017-09-13 11:30:00,12.85,12.86,12.84,12.85,57500.0,9.0208,9.0278,9.0137,9.0208,57500.0
2017-09-13 11:35:00,12.84,12.85,12.83,12.84,73580.0,9.0137,9.0208,9.0067,9.0137,73580.0
2017-09-13 11:40:00,12.84,12.85,12.83,12.84,29294.0,9.0137,9.0208,9.0067,9.0137,29294.0
2017-09-13 11:45:00,12.85,12.86,12.84,12.86,24868.0,9.0208,9.0278,9.0137,9.0278,24868.0
2017-09-13 11:50:00,12.86,12.86,12.84,12.85,51259.0,9.0278,9.0278,9.0137,9.0208,51259.0
2017-09-13 11:55:00,12.85,12.85,12.83,12.84,46736.0,9.0208,9.0208,9.0067,9.0137,46736.0
2017-09-13 12:00:00,12.83,12.84,12.83,12.83,10268.0,9.0067,9.0137,9.0067,9.0067,10268.0
2017-09-13 12:05:00,12.83,12.84,12.83,12.84,208311.0,9.0067,9.0137,9.0067,9.0137,208311.0
2017-09-13 12:10:00,12.83,12.85,12.83,12.84,52271.0,9.0067,9.0208,9.0067,9.0137,52271.0
2017-09-13 12:15:00,12.85,12.85,12.84,12.85,10465.0,9.0208,9.0208,9.0137,9.0208,10465.0
2017-09-13 12:20:00,12.85,12.86,12.84,12.86,47871.0,9.0208,9.0278,9.0137,9.0278,47871.0
2017-09-13 12:25:00,12.86,12.86,12.85,12.86,10104.0,9.0278,9.0278,9.0208,9.0278,10104.0
2017-09-13 12:30:00,12.86,12.87,12.84,12.86,102225.0,9.0278,9.0348,9.0137,9.0278,102225.0
2017-09-13 12:35:00,12.86,12.86,12.84,12.85,20283.0,9.0278,9.0278,9.0137,9.0208,20283.0
2017-09-13 12:40:00,12.85,12.85,12.84,12.85,17410.0,9.0208,9.0208,9.0137,9.0208,17410.0
2017-09-13 12:45:00,12.85,12.85,12.84,12.85,15685.0,9.0208,9.0208,9.0137,9.0208,15685.0
2017-09-13 12:50:00,12.85,12.85,12.84,12.85,12607.0,9.0208,9.0208,9.0137,9.0208,12607.0
2017-09-13 12:55:00,12.85,12.85,12.84,12.85,15865.0,9.0208,9.0208,9.0137,9.0208,15865.0
2017-09-13 13:00:00,12.85,12.85,12.82,12.83,112428.0,9.0208,9.0208,8.9997,9.0067,112428.0
2017-09-13 13:05:00,12.83,12.84,12.83,12.84,8218.0,9.0067,9.0137,9.0067,9.0137,8218.0
2017-09-13 13:10:00,12.84,12.84,12.82,12.82,38476.0,9.0137,9.0137,8.9997,8.9997,38476.0
2017-09-13 13:15:00,12.83,12.83,12.82,12.83,25908.0,9.0067,9.0067,8.9997,9.0067,25908.0
2017-09-13 13:20:00,12.83,12.83,12.81,12.81,26474.0,9.0067,9.0067,8.9927,8.9927,26474.0
2017-09-13 13:25:00,12.82,12.82,12.8,12.81,33485.0,8.9997,8.9997,8.9857,8.9927,33485.0
2017-09-13 13:30:00,12.81,12.82,12.8,12.82,64924.0,8.9927,8.9997,8.9857,8.9997,64924.0
2017-09-13 13:35:00,12.82,12.82,12.8,12.81,41238.0,8.9997,8.9997,8.9857,8.9927,41238.0
2017-09-13 13:40:00,12.81,12.81,12.8,12.81,13503.0,8.9927,8.9927,8.9857,8.9927,13503.0
2017-09-13 13:45:00,12.81,12.81,12.8,12.81,16458.0,8.9927,8.9927,8.9857,8.9927,16458.0
2017-09-13 13:50:00,12.81,12.82,12.8,12.82,94884.0,8.9927,8.9997,8.9857,8.9997,94884.0
2017-09-13 13:55:00,12.82,12.84,12.81,12.84,44545.0,8.9997,9.0137,8.9927,9.0137,44545.0
2017-09-13 14:00:00,12.84,12.84,12.82,12.83,61639.0,9.0137,9.0137,8.9997,9.0067,61639.0
2017-09-13 14:05:00,12.83,12.84,12.83,12.84,58169.0,9.0067,9.0137,9.0067,9.0137,58169.0
2017-09-13 14:10:00,12.84,12.86,12.83,12.86,62822.0,9.0137,9.0278,9.0067,9.0278,62822.0
2017-09-13 14:15:00,12.86,12.88,12.84,12.84,272579.0,9.0278,9.0418,9.0137,9.0137,272579.0
2017-09-13 14:20:00,12.84,12.85,12.83,12.83,81151.0,9.0137,9.0208,9.0067,9.0067,81151.0
2017-09-13 14:25:00,12.84,12.86,12.83,12.86,102270.0,9.0137,9.0278,9.0067,9.0278,102270.0
2017-09-13 14:30:00,12.86,12.87,12.85,12.86,59726.0,9.0278,9.0348,9.0208,9.0278,59726.0
2017-09-13 14:35:00,12.86,12.86,12.85,12.86,12025.0,9.0278,9.0278,9.0208,9.0278,12025.0
2017-09-13 14:40:00,12.86,12.87,12.85,12.87,56032.0,9.0278,9.0348,9.0208,9.0348,56032.0
2017-09-13 14:45:00,12.87,12.88,12.86,12.88,29935.0,9.0348,9.0418,9.0278,9.0418,29935.0
2017-09-13 14:50:00,12.88,12.9,12.87,12.89,134583.0,9.0418,9.0559,9.0348,9.0488,134583.0
2017-09-13 14:55:00,12.89,12.9,12.88,12.89,73593.0,9.0488,9.0559,9.0418,9.0488,73593.0
2017-09-13 15:00:00,12.89,12.89,12.86,12.87,62017.0,9.0488,9.0488,9.0278,9.0348,62017.0
2017-09-13 15:05:00,12.86,12.89,12.86,12.88,272343.0,9.0278,9.0488,9.0278,9.0418,272343.0
2017-09-13 15:10:00,12.87,12.88,12.87,12.88,114565.0,9.0348,9.0418,9.0348,9.0418,114565.0
2017-09-13 15:15:00,12.88,12.89,12.86,12.87,317540.0,9.0418,9.0488,9.0278,9.0348,317540.0
2017-09-13 15:20:00,12.86,12.89,12.86,12.88,126752.0,9.0278,9.0488,9.0278,9.0418,126752.0
2017-09-13 15:25:00,12.88,12.89,12.88,12.88,18235.0,9.0418,9.0488,9.0418,9.0418,18235.0
2017-09-13 15:30:00,12.88,12.89,12.88,12.89,74677.0,9.0418,9.0488,9.0418,9.0488,74677.0
2017-09-13 15:35:00,12.89,12.89,12.88,12.88,175334.0,9.0488,9.0488,9.0418,9.0418,175334.0
2017-09-13 15:40:00,12.89,12.89,12.88,12.89,154101.0,9.0488,9.0488,9.0418,9.0488,154101.0
2017-09-13 15:45:00,12.89,12.9,12.88,12.9,156449.0,9.0488,9.0559,9.0418,9.0559,156449.0
2017-09-13 15:50:00,12.9,12.9,12.89,12.9,143756.0,9.0559,9.0559,9.0488,9.0559,143756.0
2017-09-13 15:55:00,12.9,12.9,12.89,12.9,506997.0,9.0559,9.0559,9.0488,9.0559,506997.0
2017-09-14 09:30:00,13.0,13.0,12.94,12.96,447363.0,9.1261,9.1261,9.0839,9.098,447363.0
2017-09-14 09:35:00,12.96,13.01,12.96,12.97,272434.0,9.098,9.1331,9.098,9.105,272434.0
2017-09-14 09:40:00,12.96,12.97,12.92,12.93,190943.0,9.098,9.105,9.0699,9.0769,190943.0
2017-09-14 09:45:00,12.93,12.93,12.9,12.92,375989.0,9.0769,9.0769,9.0559,9.0699,375989.0
2017-09-14 09:50:00,12.92,12.93,12.89,12.93,83767.0,9.0699,9.0769,9.0488,9.0769,83767.0
2017-09-14 09:55:00,12.93,12.94,12.92,12.92,65797.0,9.0769,9.0839,9.0699,9.0699,65797.0
2017-09-14 10:00:00,12.93,12.93,12.88,12.88,403552.0,9.0769,9.0769,9.0418,9.0418,403552.0
2017-09-14 10:05:00,12.89,12.89,12.86,12.88,372521.0,9.0488,9.0488,9.0278,9.0418,372521.0
2017-09-14 10:10:00,12.88,12.92,12.87,12.92,205432.0,9.0418,9.0699,9.0348,9.0699,205432.0
2017-09-14 10:15:00,12.91,12.92,12.9,12.91,76844.0,9.0629,9.0699,9.0559,9.0629,76844.0
2017-09-14 10:20:00,12.91,12.91,12.9,12.91,58251.0,9.0629,9.0629,9.0559,9.0629,58251.0
2017-09-14 10:25:00,12.91,12.91,12.9,12.91,59369.0,9.0629,9.0629,9.0559,9.0629,59369.0
2017-09-14 10:30:00,12.91,12.92,12.9,12.92,98271.0,9.0629,9.0699,9.0559,9.0699,98271.0
2017-09-14 10:35:00,12.92,12.93,12.9,12.93,121637.0,9.0699,9.0769,9.0559,9.0769,121637.0
2017-09-14 10:40:00,12.92,12.93,12.91,12.92,54832.0,9.0699,9.0769,9.0629,9.0699,54832.0
2017-09-14 10:45:00,12.92,12.93,12.91,12.91,46152.0,9.0699,9.0769,9.0629,9.0629,46152.0
2017-09-14 10:50:00,12.92,12.93,12.89,12.92,562128.0,9.0699,9.0769,9.0488,9.0699,562128.0
2017-09-14 10:55:00,12.92,12.96,12.91,12.94,1408303.0,9.0699,9.098,9.0629,9.0839,1408303.0
2017-09-14 11:00:00,12.94,12.94,12.91,12.92,249313.0,9.0839,9.0839,9.0629,9.0699,249313.0
2017-09-14 11:05:00,12.91,12.92,12.91,12.92,93649.0,9.0629,9.0699,9.0629,9.0699,93649.0
2017-09-14 11:10:00,12.92,12.93,12.9,12.92,98942.0,9.0699,9.0769,9.0559,9.0699,98942.0
2017-09-14 11:15:00,12.92,12.95,12.92,12.92,92576.0,9.0699,9.091,9.0699,9.0699,92576.0
2017-09-14 11:20:00,12.93,12.93,12.9,12.93,147551.0,9.0769,9.0769,9.0559,9.0769,147551.0
2017-09-14 11:25:00,12.92,12.93,12.92,12.92,32101.0,9.0699,9.0769,9.0699,9.0699,32101.0
2017-09-14 11:30:00,12.93,12.93,12.91,12.92,43687.0,9.0769,9.0769,9.0629,9.0699,43687.0
2017-09-14 11:35:00,12.91,12.92,12.9,12.91,142530.0,9.0629,9.0699,9.0559,9.0629,142530.0
2017-09-14 11:40:00,12.9,12.91,12.9,12.91,17768.0,9.0559,9.0629,9.0559,9.0629,17768.0
2017-09-14 11:45:00,12.91,12.91,12.89,12.89,71761.0,9.0629,9.0629,9.0488,9.0488,71761.0
2017-09-14 11:50:00,12.89,12.91,12.89,12.91,32026.0,9.0488,9.0629,9.0488,9.0629,32026.0
2017-09-14 11:55:00,12.91,12.91,12.9,12.91,15701.0,9.0629,9.0629,9.0559,9.0629,15701.0
2017-09-14 12:00:00,12.91,12.91,12.89,12.89,49485.0,9.0629,9.0629,9.0488,9.0488,49485.0
2017-09-14 12:05:00,12.89,12.92,12.89,12.92,61629.0,9.0488,9.0699,9.0488,9.0699,61629.0
2017-09-14 12:10:00,12.92,12.92,12.91,12.92,23084.0,9.0699,9.0699,9.0629,9.0699,23084.0
2017-09-14 12:15:00,12.92,12.92,12.9,12.91,60329.0,9.0699,9.0699,9.0559,9.0629,60329.0
2017-09-14 12:20:00,12.9,12.91,12.9,12.91,46900.0,9.0559,9.0629,9.0559,9.0629,46900.0
2017-09-14 12:25:00,12.91,12.91,12.9,12.91,79774.0,9.0629,9.0629,9.0559,9.0629,79774.0
2017-09-14 12:30:00,12.9,12.91,12.89,12.9,44983.0,9.0559,9.0629,9.0488,9.0559,44983.0
2017-09-14 12:35:00,12.9,12.9,12.89,12.9,32836.0,9.0559,9.0559,9.0488,9.0559,32836.0
2017-09-14 12:40:00,12.9,12.91,12.89,12.91,37144.0,9.0559,9.0629,9.0488,9.0629,37144.0
2017-09-14 12:45:00,12.91,12.91,12.9,12.9,11228.0,9.0629,9.0629,9.0559,9.0559,11228.0
2017-09-14 12:50:00,12.91,12.92,12.89,12.92,348158.0,9.0629,9.0699,9.0488,9.0699,348158.0
2017-09-14 12:55:00,12.92,12.92,12.9,12.91,45641.0,9.0699,9.0699,9.0559,9.0629,45641.0
2017-09-14 13:00:00,12.9,12.91,12.89,12.91,267474.0,9.0559,9.0629,9.0488,9.0629,267474.0
2017-09-14 13:05:00,12.91,12.91,12.89,12.9,38497.0,9.0629,9.0629,9.0488,9.0559,38497.0
2017-09-14 13:10:00,12.89,12.9,12.88,12.89,41600.0,9.0488,9.0559,9.0418,9.0488,41600.0
2017-09-14 13:15:00,12.88,12.89,12.88,12.89,25826.0,9.0418,9.0488,9.0418,9.0488,25826.0
2017-09-14 13:20:00,12.89,12.89,12.88,12.89,19311.0,9.0488,9.0488,9.0418,9.0488,19311.0
2017-09-14 13:25:00,12.88,12.89,12.87,12.88,30348.0,9.0418,9.0488,9.0348,9.0418,30348.0
2017-09-14 13:30:00,12.88,12.88,12.87,12.87,16648.0,9.0418,9.0418,9.0348,9.0348,16648.0
2017-09-14 13:35:00,12.88,12.88,12.87,12.88,52440.0,9.0418,9.0418,9.0348,9.0418,52440.0
2017-09-14 13:40:00,12.88,12.88,12.85,12.85,113106.0,9.0418,9.0418,9.0208,9.0208,113106.0
2017-09-14 13:45:00,12.85,12.86,12.84,12.84,29053.0,9.0208,9.0278,9.0137,9.0137,29053.0
2017-09-14 13:50:00,12.84,12.85,12.83,12.84,58965.0,9.0137,9.0208,9.0067,9.0137,58965.0
2017-09-14 13:55:00,12.84,12.84,12.81,12.82,103873.0,9.0137,9.0137,8.9927,8.9997,103873.0
2017-09-14 14:00:00,12.82,12.83,12.81,12.83,111153.0,8.9997,9.0067,8.9927,9.0067,111153.0
2017-09-14 14:05:00,12.83,12.84,12.82,12.83,79415.0,9.0067,9.0137,8.9997,9.0067,79415.0
2017-09-14 14:10:00,12.83,12.84,12.82,12.83,66079.0,9.0067,9.0137,8.9997,9.0067,66079.0
2017-09-14 14:15:00,12.84,12.84,12.82,12.83,119167.0,9.0137,9.0137,8.9997,9.0067,119167.0
2017-09-14 14:20:00,12.84,12.85,12.83,12.85,165272.0,9.0137,9.0208,9.0067,9.0208,165272.0
2017-09-14 14:25:00,12.84,12.85,12.84,12.85,74226.0,9.0137,9.0208,9.0137,9.0208,74226.0
2017-09-14 14:30:00,12.84,12.85,12.84,12.85,54781.0,9.0137,9.0208,9.0137,9.0208,54781.0
2017-09-14 14:35:00,12.85,12.85,12.84,12.85,16353.0,9.0208,9.0208,9.0137,9.0208,16353.0
2017-09-14 14:40:00,12.85,12.85,12.83,12.84,75629.0,9.0208,9.0208,9.0067,9.0137,75629.0
2017-09-14 14:45:00,12.84,12.84,12.83,12.84,45230.0,9.0137,9.0137,9.0067,9.0137,45230.0
2017-09-14 14:50:00,12.83,12.84,12.82,12.83,44014.0,9.0067,9.0137,8.9997,9.0067,44014.0
2017-09-14 14:55:00,12.82,12.83,12.82,12.82,35023.0,8.9997,9.0067,8.9997,8.9997,35023.0
2017-09-14 15:00:00,12.83,12.83,12.82,12.82,335380.0,9.0067,9.0067,8.9997,8.9997,335380.0
2017-09-14 15:05:00,12.82,12.83,12.81,12.82,141372.0,8.9997,9.0067,8.9927,8.9997,141372.0
2017-09-14 15:10:00,12.81,12.82,12.81,12.81,53067.0,8.9927,8.9997,8.9927,8.9927,53067.0
2017-09-14 15:15:00,12.81,12.84,12.81,12.84,195670.0,8.9927,9.0137,8.9927,9.0137,195670.0
2017-09-14 15:20:00,12.84,12.84,12.82,12.82,167960.0,9.0137,9.0137,8.9997,8.9997,167960.0
2017-09-14 15:25:00,12.82,12.83,12.81,12.81,164148.0,8.9997,9.0067,8.9927,8.9927,164148.0
2017-09-14 15:30:00,12.81,12.82,12.78,12.79,434005.0,8.9927,8.9997,8.9716,8.9786,434005.0
2017-09-14 15:35:00,12.79,12.79,12.78,12.79,84013.0,8.9786,8.9786,8.9716,8.9786,84013.0
2017-09-14 15:40:00,12.78,12.79,12.75,12.75,269552.0,8.9716,8.9786,8.9506,8.9506,269552.0
2017-09-14 15:45:00,12.76,12.8,12.75,12.79,454690.0,8.9576,8.9857,8.9506,8.9786,454690.0
2017-09-14 15:50:00,12.79,12.79,12.77,12.78,424071.0,8.9786,8.9786,8.9646,8.9716,424071.0
2017-09-14 15:55:00,12.78,12.81,12.77,12.8,570201.0,8.9716,8.9927,8.9646,8.9857,570201.0
2017-09-15 09:30:00,12.7,12.7,12.57,12.64,1072966.0,8.9714,8.9714,8.8795,8.929,1072966.0
2017-09-15 09:35:00,12.65,12.72,12.64,12.71,372854.0,8.936,8.9855,8.929,8.9784,372854.0
2017-09-15 09:40:00,12.72,12.72,12.63,12.65,343400.0,8.9855,8.9855,8.9219,8.936,343400.0
2017-09-15 09:45:00,12.65,12.71,12.65,12.67,668561.0,8.936,8.9784,8.936,8.9502,668561.0
2017-09-15 09:50:00,12.67,12.68,12.65,12.66,321063.0,8.9502,8.9572,8.936,8.9431,321063.0
2017-09-15 09:55:00,12.66,12.66,12.64,12.65,116283.0,8.9431,8.9431,8.929,8.936,116283.0
2017-09-15 10:00:00,12.65,12.67,12.64,12.66,100072.0,8.936,8.9502,8.929,8.9431,100072.0
2017-09-15 10:05:00,12.66,12.7,12.65,12.7,129891.0,8.9431,8.9714,8.936,8.9714,129891.0
2017-09-15 10:10:00,12.7,12.7,12.68,12.68,162438.0,8.9714,8.9714,8.9572,8.9572,162438.0
2017-09-15 10:15:00,12.69,12.69,12.67,12.69,502758.0,8.9643,8.9643,8.9502,8.9643,502758.0
2017-09-15 10:20:00,12.68,12.7,12.67,12.68,72697.0,8.9572,8.9714,8.9502,8.9572,72697.0
2017-09-15 10:25:00,12.68,12.72,12.68,12.71,127072.0,8.9572,8.9855,8.9572,8.9784,127072.0
2017-09-15 10:30:00,12.71,12.73,12.7,12.72,76196.0,8.9784,8.9926,8.9714,8.9855,76196.0
2017-09-15 10:35:00,12.72,12.73,12.69,12.7,69433.0,8.9855,8.9926,8.9643,8.9714,69433.0
2017-09-15 10:40:00,12.69,12.7,12.68,12.69,46483.0,8.9643,8.9714,8.9572,8.9643,46483.0
2017-09-15 10:45:00,12.69,12.7,12.67,12.7,54886.0,8.9643,8.9714,8.9502,8.9714,54886.0
2017-09-15 10:50:00,12.7,12.71,12.68,12.69,124705.0,8.9714,8.9784,8.9572,8.9643,124705.0
2017-09-15 10:55:00,12.69,12.69,12.68,12.69,8489.0,8.9643,8.9643,8.9572,8.9643,8489.0
2017-09-15 11:00:00,12.69,12.7,12.68,12.7,38312.0,8.9643,8.9714,8.9572,8.9714,38312.0
2017-09-15 11:05:00,12.7,12.71,12.69,12.71,31628.0,8.9714,8.9784,8.9643,8.9784,31628.0
2017-09-15 11:10:00,12.71,12.71,12.68,12.69,32665.0,8.9784,8.9784,8.9572,8.9643,32665.0
2017-09-15 11:15:00,12.68,12.69,12.66,12.67,35838.0,8.9572,8.9643,8.9431,8.9502,35838.0
2017-09-15 11:20:00,12.67,12.68,12.66,12.68,23149.0,8.9502,8.9572,8.9431,8.9572,23149.0
2017-09-15 11:25:00,12.68,12.7,12.68,12.7,33936.0,8.9572,8.9714,8.9572,8.9714,33936.0
2017-09-15 11:30:00,12.7,12.71,12.69,12.7,51393.0,8.9714,8.9784,8.9643,8.9714,51393.0
2017-09-15 11:35:00,12.7,12.7,12.68,12.69,26930.0,8.9714,8.9714,8.9572,8.9643,26930.0
2017-09-15 11:40:00,12.69,12.69,12.67,12.69,36227.0,8.9643,8.9643,8.9502,8.9643,36227.0
2017-09-15 11:45:00,12.69,12.69,12.68,12.69,7700.0,8.9643,8.9643,8.9572,8.9643,7700.0
2017-09-15 11:50:00,12.69,12.69,12.68,12.69,12368.0,8.9643,8.9643,8.9572,8.9643,12368.0
2017-09-15 11:55:00,12.69,12.69,12.68,12.69,17555.0,8.9643,8.9643,8.9572,8.9643,17555.0
2017-09-15 12:00:00,12.69,12.69,12.68,12.68,17581.0,8.9643,8.9643,8.9572,8.9572,17581.0
2017-09-15 12:05:00,12.69,12.69,12.66,12.66,83575.0,8.9643,8.9643,8.9431,8.9431,83575.0
2017-09-15 12:10:00,12.67,12.67,12.65,12.65,43807.0,8.9502,8.9502,8.936,8.936,43807.0
2017-09-15 12:15:00,12.66,12.66,12.65,12.65,22286.0,8.9431,8.9431,8.936,8.936,22286.0
2017-09-15 12:20:00,12.66,12.66,12.65,12.66,16539.0,8.9431,8.9431,8.936,8.9431,16539.0
2017-09-15 12:25:00,12.65,12.66,12.65,12.65,18294.0,8.936,8.9431,8.936,8.936,18294.0
2017-09-15 12:30:00,12.65,12.66,12.65,12.65,87309.0,8.936,8.9431,8.936,8.936,87309.0
2017-09-15 12:35:00,12.65,12.66,12.65,12.65,35508.0,8.936,8.9431,8.936,8.936,35508.0
2017-09-15 12:40:00,12.66,12.66,12.65,12.66,124588.0,8.9431,8.9431,8.936,8.9431,124588.0
2017-09-15 12:45:00,12.65,12.67,12.65,12.67,131338.0,8.936,8.9502,8.936,8.9502,131338.0
2017-09-15 12:50:00,12.67,12.67,12.66,12.67,60896.0,8.9502,8.9502,8.9431,8.9502,60896.0
2017-09-15 12:55:00,12.67,12.67,12.66,12.67,60381.0,8.9502,8.9502,8.9431,8.9502,60381.0
2017-09-15 13:00:00,12.67,12.67,12.66,12.66,5746.0,8.9502,8.9502,8.9431,8.9431,5746.0
2017-09-15 13:05:00,12.67,12.67,12.66,12.67,23663.0,8.9502,8.9502,8.9431,8.9502,23663.0
2017-09-15 13:10:00,12.67,12.67,12.66,12.67,17360.0,8.9502,8.9502,8.9431,8.9502,17360.0
2017-09-15 13:15:00,12.67,12.67,12.66,12.67,28300.0,8.9502,8.9502,8.9431,8.9502,28300.0
2017-09-15 13:20:00,12.67,12.67,12.66,12.67,25503.0,8.9502,8.9502,8.9431,8.9502,25503.0
2017-09-15 13:25:00,12.67,12.68,12.66,12.67,160255.0,8.9502,8.9572,8.9431,8.9502,160255.0
2017-09-15 13:30:00,12.67,12.68,12.67,12.67,11729.0,8.9502,8.9572,8.9502,8.9502,11729.0
2017-09-15 13:35:00,12.68,12.68,12.67,12.68,45695.0,8.9572,8.9572,8.9502,8.9572,45695.0
2017-09-15 13:40:00,12.68,12.68,12.67,12.68,22421.0,8.9572,8.9572,8.9502,8.9572,22421.0
2017-09-15 13:45:00,12.68,12.68,12.67,12.68,34586.0,8.9572,8.9572,8.9502,8.9572,34586.0
2017-09-15 13:50:00,12.68,12.68,12.67,12.68,98880.0,8.9572,8.9572,8.9502,8.9572,98880.0
2017-09-15 13:55:00,12.68,12.68,12.66,12.67,49209.0,8.9572,8.9572,8.9431,8.9502,49209.0
2017-09-15 14:00:00,12.67,12.68,12.66,12.68,129804.0,8.9502,8.9572,8.9431,8.9572,129804.0
2017-09-15 14:05:00,12.68,12.72,12.67,12.71,499690.0,8.9572,8.9855,8.9502,8.9784,499690.0
2017-09-15 14:10:00,12.71,12.72,12.7,12.71,40985.0,8.9784,8.9855,8.9714,8.9784,40985.0
2017-09-15 14:15:00,12.71,12.71,12.7,12.71,14742.0,8.9784,8.9784,8.9714,8.9784,14742.0
2017-09-15 14:20:00,12.71,12.72,12.7,12.71,139384.0,8.9784,8.9855,8.9714,8.9784,139384.0
2017-09-15 14:25:00,12.71,12.72,12.71,12.72,61547.0,8.9784,8.9855,8.9784,8.9855,61547.0
2017-09-15 14:30:00,12.72,12.72,12.71,12.72,144843.0,8.9855,8.9855,8.9784,8.9855,144843.0
2017-09-15 14:35:00,12.71,12.73,12.71,12.73,387073.0,8.9784,8.9926,8.9784,8.9926,387073.0
2017-09-15 14:40:00,12.73,12.74,12.72,12.74,42780.0,8.9926,8.9996,8.9855,8.9996,42780.0
2017-09-15 14:45:00,12.74,12.75,12.73,12.75,59812.0,8.9996,9.0067,8.9926,9.0067,59812.0
2017-09-15 14:50:00,12.74,12.75,12.74,12.75,61690.0,8.9996,9.0067,8.9996,9.0067,61690.0
2017-09-15 14:55:00,12.75,12.75,12.74,12.75,28188.0,9.0067,9.0067,8.9996,9.0067,28188.0
2017-09-15 15:00:00,12.75,12.75,12.74,12.75,19621.0,9.0067,9.0067,8.9996,9.0067,19621.0
2017-09-15 15:05:00,12.75,12.75,12.74,12.75,79410.0,9.0067,9.0067,8.9996,9.0067,79410.0
2017-09-15 15:10:00,12.75,12.76,12.74,12.75,289302.0,9.0067,9.0137,8.9996,9.0067,289302.0
2017-09-15 15:15:00,12.75,12.75,12.74,12.75,50523.0,9.0067,9.0067,8.9996,9.0067,50523.0
2017-09-15 15:20:00,12.75,12.75,12.74,12.75,37665.0,9.0067,9.0067,8.9996,9.0067,37665.0
2017-09-15 15:25:00,12.75,12.76,12.74,12.76,151931.0,9.0067,9.0137,8.9996,9.0137,151931.0
2017-09-15 15:30:00,12.76,12.76,12.75,12.76,97324.0,9.0137,9.0137,9.0067,9.0137,97324.0
2017-09-15 15:35:00,12.76,12.76,12.75,12.76,198055.0,9.0137,9.0137,9.0067,9.0137,198055.0
2017-09-15 15:40:00,12.76,12.76,12.75,12.76,142639.0,9.0137,9.0137,9.0067,9.0137,142639.0
2017-09-15 15:45:00,12.76,12.76,12.75,12.76,288388.0,9.0137,9.0137,9.0067,9.0137,288388.0
2017-09-15 15:50:00,12.76,12.76,12.74,12.76,663965.0,9.0137,9.0137,8.9996,9.0137,663965.0
2017-09-15 15:55:00,12.76,12.77,12.75,12.77,1158035.0,9.0137,9.0208,9.0067,9.0208,1158035.0
2017-09-18 09:30:00,12.82,12.89,12.77,12.87,156799.0,9.0561,9.1056,9.0208,9.0915,156799.0
2017-09-18 09:35:00,12.87,12.88,12.83,12.87,131053.0,9.0915,9.0985,9.0632,9.0915,131053.0
2017-09-18 09:40:00,12.86,12.9,12.85,12.9,281795.0,9.0844,9.1126,9.0773,9.1126,281795.0
2017-09-18 09:45:00,12.9,12.9,12.86,12.89,48343.0,9.1126,9.1126,9.0844,9.1056,48343.0
2017-09-18 09:50:00,12.89,12.91,12.85,12.86,209886.0,9.1056,9.1197,9.0773,9.0844,209886.0
2017-09-18 09:55:00,12.85,12.87,12.83,12.86,65024.0,9.0773,9.0915,9.0632,9.0844,65024.0
2017-09-18 10:00:00,12.87,12.88,12.85,12.86,102029.0,9.0915,9.0985,9.0773,9.0844,102029.0
2017-09-18 10:05:00,12.86,12.87,12.85,12.87,57445.0,9.0844,9.0915,9.0773,9.0915,57445.0
2017-09-18 10:10:00,12.87,12.89,12.86,12.88,91259.0,9.0915,9.1056,9.0844,9.0985,91259.0
2017-09-18 10:15:00,12.89,12.89,12.87,12.88,73196.0,9.1056,9.1056,9.0915,9.0985,73196.0
2017-09-18 10:20:00,12.87,12.89,12.87,12.89,110725.0,9.0915,9.1056,9.0915,9.1056,110725.0
2017-09-18 10:25:00,12.89,12.91,12.88,12.91,126587.0,9.1056,9.1197,9.0985,9.1197,126587.0
2017-09-18 10:30:00,12.91,12.92,12.9,12.92,58620.0,9.1197,9.1268,9.1126,9.1268,58620.0
2017-09-18 10:35:00,12.92,12.93,12.9,12.93,141768.0,9.1268,9.1338,9.1126,9.1338,141768.0
2017-09-18 10:40:00,12.92,12.95,12.92,12.94,166194.0,9.1268,9.148,9.1268,9.1409,166194.0
2017-09-18 10:45:00,12.93,12.96,12.93,12.95,134460.0,9.1338,9.155,9.1338,9.148,134460.0
2017-09-18 10:50:00,12.95,12.96,12.93,12.94,91413.0,9.148,9.155,9.1338,9.1409,91413.0
2017-09-18 10:55:00,12.94,12.95,12.94,12.95,78543.0,9.1409,9.148,9.1409,9.148,78543.0
2017-09-18 11:00:00,12.95,12.96,12.94,12.95,170134.0,9.148,9.155,9.1409,9.148,170134.0
2017-09-18 11:05:00,12.95,12.97,12.95,12.97,163964.0,9.148,9.1621,9.148,9.1621,163964.0
2017-09-18 11:10:00,12.98,12.99,12.96,12.99,153302.0,9.1692,9.1762,9.155,9.1762,153302.0
2017-09-18 11:15:00,12.99,13.0,12.98,13.0,96806.0,9.1762,9.1833,9.1692,9.1833,96806.0
2017-09-18 11:20:00,13.0,13.01,12.99,13.01,156458.0,9.1833,9.1903,9.1762,9.1903,156458.0
2017-09-18 11:25:00,13.01,13.02,13.0,13.02,68998.0,9.1903,9.1974,9.1833,9.1974,68998.0
2017-09-18 11:30:00,13.01,13.03,13.0,13.03,146844.0,9.1903,9.2045,9.1833,9.2045,146844.0
2017-09-18 11:35:00,13.03,13.03,13.0,13.03,410683.0,9.2045,9.2045,9.1833,9.2045,410683.0
2017-09-18 11:40:00,13.03,13.03,13.0,13.0,55550.0,9.2045,9.2045,9.1833,9.1833,55550.0
2017-09-18 11:45:00,13.01,13.02,13.0,13.02,18907.0,9.1903,9.1974,9.1833,9.1974,18907.0
2017-09-18 11:50:00,13.02,13.03,13.0,13.01,58288.0,9.1974,9.2045,9.1833,9.1903,58288.0
2017-09-18 11:55:00,13.01,13.02,13.0,13.02,23900.0,9.1903,9.1974,9.1833,9.1974,23900.0
2017-09-18 12:00:00,13.02,13.03,13.01,13.02,48950.0,9.1974,9.2045,9.1903,9.1974,48950.0
2017-09-18 12:05:00,13.03,13.05,13.02,13.04,131595.0,9.2045,9.2186,9.1974,9.2115,131595.0
2017-09-18 12:10:00,13.04,13.04,13.02,13.03,53761.0,9.2115,9.2115,9.1974,9.2045,53761.0
2017-09-18 12:15:00,13.03,13.04,13.02,13.04,107393.0,9.2045,9.2115,9.1974,9.2115,107393.0
2017-09-18 12:20:00,13.04,13.05,13.03,13.04,92102.0,9.2115,9.2186,9.2045,9.2115,92102.0
2017-09-18 12:25:00,13.04,13.06,13.04,13.04,81545.0,9.2115,9.2257,9.2115,9.2115,81545.0
2017-09-18 12:30:00,13.04,13.06,13.04,13.06,42467.0,9.2115,9.2257,9.2115,9.2257,42467.0
2017-09-18 12:35:00,13.06,13.08,13.05,13.07,70639.0,9.2257,9.2398,9.2186,9.2327,70639.0
2017-09-18 12:40:00,13.08,13.08,13.06,13.07,138081.0,9.2398,9.2398,9.2257,9.2327,138081.0
2017-09-18 12:45:00,13.07,13.08,13.05,13.08,103049.0,9.2327,9.2398,9.2186,9.2398,103049.0
2017-09-18 12:50:00,13.08,13.08,13.07,13.08,11775.0,9.2398,9.2398,9.2327,9.2398,11775.0
2017-09-18 12:55:00,13.07,13.08,13.07,13.08,104752.0,9.2327,9.2398,9.2327,9.2398,104752.0
2017-09-18 13:00:00,13.08,13.08,13.07,13.08,43361.0,9.2398,9.2398,9.2327,9.2398,43361.0
2017-09-18 13:05:00,13.08,13.08,13.07,13.08,57561.0,9.2398,9.2398,9.2327,9.2398,57561.0
2017-09-18 13:10:00,13.07,13.09,13.07,13.09,110099.0,9.2327,9.2469,9.2327,9.2469,110099.0
2017-09-18 13:15:00,13.08,13.09,13.07,13.08,70833.0,9.2398,9.2469,9.2327,9.2398,70833.0
2017-09-18 13:20:00,13.08,13.08,13.07,13.08,41938.0,9.2398,9.2398,9.2327,9.2398,41938.0
2017-09-18 13:25:00,13.08,13.09,13.07,13.09,25828.0,9.2398,9.2469,9.2327,9.2469,25828.0
2017-09-18 13:30:00,13.09,13.09,13.06,13.08,55153.0,9.2469,9.2469,9.2257,9.2398,55153.0
2017-09-18 13:35:00,13.08,13.09,13.07,13.09,28203.0,9.2398,9.2469,9.2327,9.2469,28203.0
2017-09-18 13:40:00,13.09,13.1,13.08,13.1,39502.0,9.2469,9.2539,9.2398,9.2539,39502.0
2017-09-18 13:45:00,13.1,13.11,13.09,13.11,79631.0,9.2539,9.261,9.2469,9.261,79631.0
2017-09-18 13:50:00,13.11,13.12,13.1,13.12,83117.0,9.261,9.2681,9.2539,9.2681,83117.0
2017-09-18 13:55:00,13.12,13.13,13.11,13.13,156508.0,9.2681,9.2751,9.261,9.2751,156508.0
2017-09-18 14:00:00,13.13,13.15,13.12,13.14,125134.0,9.2751,9.2892,9.2681,9.2822,125134.0
2017-09-18 14:05:00,13.13,13.15,13.13,13.15,111044.0,9.2751,9.2892,9.2751,9.2892,111044.0
2017-09-18 14:10:00,13.15,13.16,13.14,13.15,89469.0,9.2892,9.2963,9.2822,9.2892,89469.0
2017-09-18 14:15:00,13.15,13.15,13.11,13.11,105169.0,9.2892,9.2892,9.261,9.261,105169.0
2017-09-18 14:20:00,13.11,13.13,13.1,13.12,359550.0,9.261,9.2751,9.2539,9.2681,359550.0
2017-09-18 14:25:00,13.12,13.15,13.11,13.13,124431.0,9.2681,9.2892,9.261,9.2751,124431.0
2017-09-18 14:30:00,13.14,13.14,13.11,13.11,478724.0,9.2822,9.2822,9.261,9.261,478724.0
2017-09-18 14:35:00,13.11,13.12,13.09,13.11,267247.0,9.261,9.2681,9.2469,9.261,267247.0
2017-09-18 14:40:00,13.11,13.11,13.1,13.1,42782.0,9.261,9.261,9.2539,9.2539,42782.0
2017-09-18 14:45:00,13.11,13.12,13.09,13.12,200576.0,9.261,9.2681,9.2469,9.2681,200576.0
2017-09-18 14:50:00,13.12,13.12,13.1,13.11,93808.0,9.2681,9.2681,9.2539,9.261,93808.0
2017-09-18 14:55:00,13.1,13.11,13.09,13.1,87482.0,9.2539,9.261,9.2469,9.2539,87482.0
2017-09-18 15:00:00,13.11,13.12,13.1,13.12,43776.0,9.261,9.2681,9.2539,9.2681,43776.0
2017-09-18 15:05:00,13.12,13.12,13.09,13.1,111449.0,9.2681,9.2681,9.2469,9.2539,111449.0
2017-09-18 15:10:00,13.1,13.1,13.06,13.06,164709.0,9.2539,9.2539,9.2257,9.2257,164709.0
2017-09-18 15:15:00,13.07,13.09,13.06,13.08,141112.0,9.2327,9.2469,9.2257,9.2398,141112.0
2017-09-18 15:20:00,13.08,13.1,13.07,13.1,93325.0,9.2398,9.2539,9.2327,9.2539,93325.0
2017-09-18 15:25:00,13.1,13.1,13.09,13.1,59469.0,9.2539,9.2539,9.2469,9.2539,59469.0
2017-09-18 15:30:00,13.09,13.1,13.09,13.1,44573.0,9.2469,9.2539,9.2469,9.2539,44573.0
2017-09-18 15:35:00,13.1,13.1,13.09,13.1,105775.0,9.2539,9.2539,9.2469,9.2539,105775.0
2017-09-18 15:40:00,13.1,13.11,13.09,13.1,157147.0,9.2539,9.261,9.2469,9.2539,157147.0
2017-09-18 15:45:00,13.11,13.11,13.09,13.1,187182.0,9.261,9.261,9.2469,9.2539,187182.0
2017-09-18 15:50:00,13.1,13.11,13.08,13.09,535880.0,9.2539,9.261,9.2398,9.2469,535880.0
2017-09-18 15:55:00,13.09,13.09,13.08,13.09,463141.0,9.2469,9.2469,9.2398,9.2469,463141.0
2017-09-19 09:30:00,13.08,13.1,13.03,13.09,192742.0,9.2398,9.2539,9.2045,9.2469,192742.0
2017-09-19 09:35:00,13.08,13.13,13.06,13.12,107362.0,9.2398,9.2751,9.2257,9.2681,107362.0
2017-09-19 09:40:00,13.12,13.14,13.1,13.13,266702.0,9.2681,9.2822,9.2539,9.2751,266702.0
2017-09-19 09:45:00,13.13,13.15,13.11,13.12,139688.0,9.2751,9.2892,9.261,9.2681,139688.0
2017-09-19 09:50:00,13.13,13.14,13.11,13.14,102249.0,9.2751,9.2822,9.261,9.2822,102249.0
2017-09-19 09:55:00,13.13,13.19,13.13,13.18,80300.0,9.2751,9.3175,9.2751,9.3104,80300.0
2017-09-19 10:00:00,13.18,13.19,13.17,13.18,41783.0,9.3104,9.3175,9.3034,9.3104,41783.0
2017-09-19 10:05:00,13.17,13.21,13.17,13.18,67991.0,9.3034,9.3316,9.3034,9.3104,67991.0
2017-09-19 10:10:00,13.19,13.22,13.18,13.21,131355.0,9.3175,9.3387,9.3104,9.3316,131355.0
2017-09-19 10:15:00,13.21,13.21,13.18,13.2,218761.0,9.3316,9.3316,9.3104,9.3246,218761.0
2017-09-19 10:20:00,13.2,13.22,13.18,13.2,180539.0,9.3246,9.3387,9.3104,9.3246,180539.0
2017-09-19 10:25:00,13.2,13.21,13.17,13.18,180071.0,9.3246,9.3316,9.3034,9.3104,180071.0
2017-09-19 10:30:00,13.18,13.19,13.16,13.16,101572.0,9.3104,9.3175,9.2963,9.2963,101572.0
2017-09-19 10:35:00,13.16,13.19,13.16,13.19,122183.0,9.2963,9.3175,9.2963,9.3175,122183.0
2017-09-19 10:40:00,13.19,13.19,13.17,13.17,35993.0,9.3175,9.3175,9.3034,9.3034,35993.0
2017-09-19 10:45:00,13.18,13.18,13.16,13.17,38765.0,9.3104,9.3104,9.2963,9.3034,38765.0
2017-09-19 10:50:00,13.16,13.19,13.16,13.19,49377.0,9.2963,9.3175,9.2963,9.3175,49377.0
2017-09-19 10:55:00,13.19,13.19,13.17,13.18,54061.0,9.3175,9.3175,9.3034,9.3104,54061.0
2017-09-19 11:00:00,13.17,13.18,13.16,13.17,223802.0,9.3034,9.3104,9.2963,9.3034,223802.0
2017-09-19 11:05:00,13.17,13.19,13.16,13.18,56196.0,9.3034,9.3175,9.2963,9.3104,56196.0
2017-09-19 11:10:00,13.19,13.19,13.17,13.18,138208.0,9.3175,9.3175,9.3034,9.3104,138208.0
2017-09-19 11:15:00,13.18,13.18,13.16,13.17,30578.0,9.3104,9.3104,9.2963,9.3034,30578.0
2017-09-19 11:20:00,13.17,13.17,13.16,13.17,22639.0,9.3034,9.3034,9.2963,9.3034,22639.0
2017-09-19 11:25:00,13.17,13.19,13.16,13.18,97778.0,9.3034,9.3175,9.2963,9.3104,97778.0
2017-09-19 11:30:00,13.18,13.19,13.17,13.19,184025.0,9.3104,9.3175,9.3034,9.3175,184025.0
2017-09-19 11:35:00,13.19,13.2,13.19,13.2,20835.0,9.3175,9.3246,9.3175,9.3246,20835.0
2017-09-19 11:40:00,13.19,13.2,13.18,13.19,68811.0,9.3175,9.3246,9.3104,9.3175,68811.0
2017-09-19 11:45:00,13.18,13.2,13.18,13.2,29536.0,9.3104,9.3246,9.3104,9.3246,29536.0
2017-09-19 11:50:00,13.2,13.21,13.19,13.21,31235.0,9.3246,9.3316,9.3175,9.3316,31235.0
2017-09-19 11:55:00,13.21,13.21,13.2,13.2,20696.0,9.3316,9.3316,9.3246,9.3246,20696.0
2017-09-19 12:00:00,13.2,13.21,13.2,13.2,19046.0,9.3246,9.3316,9.3246,9.3246,19046.0
2017-09-19 12:05:00,13.2,13.21,13.19,13.2,78374.0,9.3246,9.3316,9.3175,9.3246,78374.0
2017-09-19 12:10:00,13.21,13.21,13.2,13.21,11773.0,9.3316,9.3316,9.3246,9.3316,11773.0
2017-09-19 12:15:00,13.2,13.21,13.2,13.21,11542.0,9.3246,9.3316,9.3246,9.3316,11542.0
2017-09-19 12:20:00,13.2,13.24,13.2,13.24,70465.0,9.3246,9.3528,9.3246,9.3528,70465.0
2017-09-19 12:25:00,13.24,13.25,13.23,13.25,98829.0,9.3528,9.3599,9.3458,9.3599,98829.0
2017-09-19 12:30:00,13.25,13.26,13.24,13.25,103030.0,9.3599,9.367,9.3528,9.3599,103030.0
2017-09-19 12:35:00,13.26,13.26,13.25,13.26,3241.0,9.367,9.367,9.3599,9.367,3241.0
2017-09-19 12:40:00,13.26,13.26,13.24,13.25,52851.0,9.367,9.367,9.3528,9.3599,52851.0
2017-09-19 12:45:00,13.26,13.27,13.25,13.27,23728.0,9.367,9.374,9.3599,9.374,23728.0
2017-09-19 12:50:00,13.27,13.28,13.26,13.28,64810.0,9.374,9.3811,9.367,9.3811,64810.0
2017-09-19 12:55:00,13.28,13.3,13.28,13.29,158454.0,9.3811,9.3952,9.3811,9.3881,158454.0
2017-09-19 13:00:00,13.29,13.29,13.28,13.29,10336.0,9.3881,9.3881,9.3811,9.3881,10336.0
2017-09-19 13:05:00,13.29,13.29,13.28,13.29,5724.0,9.3881,9.3881,9.3811,9.3881,5724.0
2017-09-19 13:10:00,13.29,13.29,13.27,13.28,42557.0,9.3881,9.3881,9.374,9.3811,42557.0
2017-09-19 13:15:00,13.27,13.28,13.27,13.27,34224.0,9.374,9.3811,9.374,9.374,34224.0
2017-09-19 13:20:00,13.27,13.28,13.26,13.28,32242.0,9.374,9.3811,9.367,9.3811,32242.0
2017-09-19 13:25:00,13.28,13.28,13.25,13.26,42463.0,9.3811,9.3811,9.3599,9.367,42463.0
2017-09-19 13:30:00,13.26,13.26,13.25,13.26,16722.0,9.367,9.367,9.3599,9.367,16722.0
2017-09-19 13:35:00,13.25,13.26,13.25,13.25,11012.0,9.3599,9.367,9.3599,9.3599,11012.0
2017-09-19 13:40:00,13.25,13.27,13.25,13.26,123247.0,9.3599,9.374,9.3599,9.367,123247.0
2017-09-19 13:45:00,13.26,13.27,13.26,13.27,12458.0,9.367,9.374,9.367,9.374,12458.0
2017-09-19 13:50:00,13.27,13.28,13.26,13.28,27990.0,9.374,9.3811,9.367,9.3811,27990.0
2017-09-19 13:55:00,13.28,13.29,13.27,13.28,120305.0,9.3811,9.3881,9.374,9.3811,120305.0
2017-09-19 14:00:00,13.28,13.3,13.28,13.29,130631.0,9.3811,9.3952,9.3811,9.3881,130631.0
2017-09-19 14:05:00,13.29,13.3,13.29,13.3,66100.0,9.3881,9.3952,9.3881,9.3952,66100.0
2017-09-19 14:10:00,13.3,13.3,13.29,13.29,89777.0,9.3952,9.3952,9.3881,9.3881,89777.0
2017-09-19 14:15:00,13.29,13.3,13.29,13.29,12995.0,9.3881,9.3952,9.3881,9.3881,12995.0
2017-09-19 14:20:00,13.29,13.3,13.28,13.29,63401.0,9.3881,9.3952,9.3811,9.3881,63401.0
2017-09-19 14:25:00,13.3,13.3,13.28,13.28,42018.0,9.3952,9.3952,9.3811,9.3811,42018.0
2017-09-19 14:30:00,13.28,13.29,13.28,13.29,44144.0,9.3811,9.3881,9.3811,9.3881,44144.0
2017-09-19 14:35:00,13.29,13.29,13.28,13.28,29127.0,9.3881,9.3881,9.3811,9.3811,29127.0
2017-09-19 14:40:00,13.28,13.29,13.27,13.27,45936.0,9.3811,9.3881,9.374,9.374,45936.0
2017-09-19 14:45:00,13.27,13.28,13.26,13.26,26877.0,9.374,9.3811,9.367,9.367,26877.0
2017-09-19 14:50:00,13.26,13.27,13.26,13.26,7075.0,9.367,9.374,9.367,9.367,7075.0
2017-09-19 14:55:00,13.26,13.28,13.25,13.27,84513.0,9.367,9.3811,9.3599,9.374,84513.0
2017-09-19 15:00:00,13.28,13.28,13.26,13.26,244415.0,9.3811,9.3811,9.367,9.367,244415.0
2017-09-19 15:05:00,13.27,13.28,13.26,13.28,62011.0,9.374,9.3811,9.367,9.3811,62011.0
2017-09-19 15:10:00,13.28,13.28,13.27,13.28,45015.0,9.3811,9.3811,9.374,9.3811,45015.0
2017-09-19 15:15:00,13.27,13.28,13.27,13.28,35387.0,9.374,9.3811,9.374,9.3811,35387.0
2017-09-19 15:20:00,13.28,13.29,13.27,13.29,74155.0,9.3811,9.3881,9.374,9.3881,74155.0
2017-09-19 15:25:00,13.28,13.29,13.27,13.29,147745.0,9.3811,9.3881,9.374,9.3881,147745.0
2017-09-19 15:30:00,13.29,13.29,13.28,13.29,31434.0,9.3881,9.3881,9.3811,9.3881,31434.0
2017-09-19 15:35:00,13.29,13.29,13.28,13.29,43685.0,9.3881,9.3881,9.3811,9.3881,43685.0
2017-09-19 15:40:00,13.29,13.29,13.26,13.26,117657.0,9.3881,9.3881,9.367,9.367,117657.0
2017-09-19 15:45:00,13.26,13.28,13.26,13.27,190425.0,9.367,9.3811,9.367,9.374,190425.0
2017-09-19 15:50:00,13.26,13.26,13.24,13.24,321487.0,9.367,9.367,9.3528,9.3528,321487.0
2017-09-19 15:55:00,13.24,13.26,13.24,13.25,611968.0,9.3528,9.367,9.3528,9.3599,611968.0
2017-09-20 09:30:00,13.23,13.24,13.2,13.21,152064.0,9.3458,9.3528,9.3246,9.3316,152064.0
2017-09-20 09:35:00,13.21,13.22,13.19,13.21,126987.0,9.3316,9.3387,9.3175,9.3316,126987.0
2017-09-20 09:40:00,13.21,13.22,13.2,13.2,94150.0,9.3316,9.3387,9.3246,9.3246,94150.0
2017-09-20 09:45:00,13.2,13.2,13.15,13.16,71447.0,9.3246,9.3246,9.2892,9.2963,71447.0
2017-09-20 09:50:00,13.17,13.17,13.14,13.15,171492.0,9.3034,9.3034,9.2822,9.2892,171492.0
2017-09-20 09:55:00,13.14,13.15,13.11,13.12,128845.0,9.2822,9.2892,9.261,9.2681,128845.0
2017-09-20 10:00:00,13.11,13.12,13.08,13.09,188236.0,9.261,9.2681,9.2398,9.2469,188236.0
2017-09-20 10:05:00,13.09,13.09,13.07,13.08,171838.0,9.2469,9.2469,9.2327,9.2398,171838.0
2017-09-20 10:10:00,13.08,13.09,13.07,13.09,103717.0,9.2398,9.2469,9.2327,9.2469,103717.0
2017-09-20 10:15:00,13.09,13.1,13.08,13.09,112652.0,9.2469,9.2539,9.2398,9.2469,112652.0
2017-09-20 10:20:00,13.08,13.13,13.08,13.13,217935.0,9.2398,9.2751,9.2398,9.2751,217935.0
2017-09-20 10:25:00,13.12,13.14,13.11,13.12,61077.0,9.2681,9.2822,9.261,9.2681,61077.0
2017-09-20 10:30:00,13.11,13.12,13.1,13.1,203039.0,9.261,9.2681,9.2539,9.2539,203039.0
2017-09-20 10:35:00,13.1,13.12,13.1,13.12,94045.0,9.2539,9.2681,9.2539,9.2681,94045.0
2017-09-20 10:40:00,13.12,13.15,13.11,13.15,89005.0,9.2681,9.2892,9.261,9.2892,89005.0
2017-09-20 10:45:00,13.15,13.16,13.13,13.15,139650.0,9.2892,9.2963,9.2751,9.2892,139650.0
2017-09-20 10:50:00,13.15,13.16,13.14,13.15,18943.0,9.2892,9.2963,9.2822,9.2892,18943.0
2017-09-20 10:55:00,13.14,13.19,13.14,13.19,145362.0,9.2822,9.3175,9.2822,9.3175,145362.0
2017-09-20 11:00:00,13.19,13.19,13.18,13.19,68583.0,9.3175,9.3175,9.3104,9.3175,68583.0
2017-09-20 11:05:00,13.19,13.19,13.17,13.18,54946.0,9.3175,9.3175,9.3034,9.3104,54946.0
2017-09-20 11:10:00,13.19,13.19,13.16,13.18,44952.0,9.3175,9.3175,9.2963,9.3104,44952.0
2017-09-20 11:15:00,13.18,13.19,13.16,13.17,210565.0,9.3104,9.3175,9.2963,9.3034,210565.0
2017-09-20 11:20:00,13.18,13.19,13.17,13.19,27639.0,9.3104,9.3175,9.3034,9.3175,27639.0
2017-09-20 11:25:00,13.19,13.21,13.18,13.2,71397.0,9.3175,9.3316,9.3104,9.3246,71397.0
2017-09-20 11:30:00,13.2,13.22,13.19,13.21,263695.0,9.3246,9.3387,9.3175,9.3316,263695.0
2017-09-20 11:35:00,13.22,13.22,13.2,13.2,58058.0,9.3387,9.3387,9.3246,9.3246,58058.0
2017-09-20 11:40:00,13.2,13.23,13.2,13.22,81341.0,9.3246,9.3458,9.3246,9.3387,81341.0
2017-09-20 11:45:00,13.21,13.22,13.2,13.22,63382.0,9.3316,9.3387,9.3246,9.3387,63382.0
2017-09-20 11:50:00,13.22,13.22,13.2,13.21,23335.0,9.3387,9.3387,9.3246,9.3316,23335.0
2017-09-20 11:55:00,13.21,13.21,13.2,13.21,11060.0,9.3316,9.3316,9.3246,9.3316,11060.0
2017-09-20 12:00:00,13.21,13.21,13.19,13.2,29043.0,9.3316,9.3316,9.3175,9.3246,29043.0
2017-09-20 12:05:00,13.2,13.21,13.19,13.21,46199.0,9.3246,9.3316,9.3175,9.3316,46199.0
2017-09-20 12:10:00,13.2,13.22,13.2,13.21,29648.0,9.3246,9.3387,9.3246,9.3316,29648.0
2017-09-20 12:15:00,13.21,13.22,13.2,13.2,74151.0,9.3316,9.3387,9.3246,9.3246,74151.0
2017-09-20 12:20:00,13.21,13.21,13.19,13.19,19616.0,9.3316,9.3316,9.3175,9.3175,19616.0
2017-09-20 12:25:00,13.19,13.19,13.17,13.17,34631.0,9.3175,9.3175,9.3034,9.3034,34631.0
2017-09-20 12:30:00,13.18,13.19,13.17,13.19,31516.0,9.3104,9.3175,9.3034,9.3175,31516.0
2017-09-20 12:35:00,13.19,13.2,13.18,13.19,20999.0,9.3175,9.3246,9.3104,9.3175,20999.0
2017-09-20 12:40:00,13.19,13.21,13.19,13.19,92969.0,9.3175,9.3316,9.3175,9.3175,92969.0
2017-09-20 12:45:00,13.19,13.19,13.18,13.19,39445.0,9.3175,9.3175,9.3104,9.3175,39445.0
2017-09-20 12:50:00,13.19,13.19,13.18,13.19,19700.0,9.3175,9.3175,9.3104,9.3175,19700.0
2017-09-20 12:55:00,13.19,13.19,13.18,13.19,15656.0,9.3175,9.3175,9.3104,9.3175,15656.0
2017-09-20 13:00:00,13.19,13.2,13.18,13.19,26771.0,9.3175,9.3246,9.3104,9.3175,26771.0
2017-09-20 13:05:00,13.2,13.2,13.19,13.2,8880.0,9.3246,9.3246,9.3175,9.3246,8880.0
2017-09-20 13:10:00,13.2,13.2,13.19,13.19,55364.0,9.3246,9.3246,9.3175,9.3175,55364.0
2017-09-20 13:15:00,13.19,13.2,13.18,13.19,43111.0,9.3175,9.3246,9.3104,9.3175,43111.0
2017-09-20 13:20:00,13.19,13.19,13.17,13.18,100856.0,9.3175,9.3175,9.3034,9.3104,100856.0
2017-09-20 13:25:00,13.18,13.18,13.17,13.17,13526.0,9.3104,9.3104,9.3034,9.3034,13526.0
2017-09-20 13:30:00,13.17,13.18,13.17,13.18,29022.0,9.3034,9.3104,9.3034,9.3104,29022.0
2017-09-20 13:35:00,13.17,13.18,13.16,13.17,26893.0,9.3034,9.3104,9.2963,9.3034,26893.0
2017-09-20 13:40:00,13.16,13.17,13.16,13.17,64939.0,9.2963,9.3034,9.2963,9.3034,64939.0
2017-09-20 13:45:00,13.17,13.18,13.16,13.18,52194.0,9.3034,9.3104,9.2963,9.3104,52194.0
2017-09-20 13:50:00,13.18,13.18,13.16,13.18,430873.0,9.3104,9.3104,9.2963,9.3104,430873.0
2017-09-20 13:55:00,13.18,13.18,13.15,13.15,41425.0,9.3104,9.3104,9.2892,9.2892,41425.0
2017-09-20 14:00:00,13.16,13.32,13.15,13.3,490832.0,9.2963,9.4093,9.2892,9.3952,490832.0
2017-09-20 14:05:00,13.3,13.32,13.25,13.27,187805.0,9.3952,9.4093,9.3599,9.374,187805.0
2017-09-20 14:10:00,13.28,13.33,13.27,13.28,357073.0,9.3811,9.4164,9.374,9.3811,357073.0
2017-09-20 14:15:00,13.28,13.34,13.27,13.34,320446.0,9.3811,9.4235,9.374,9.4235,320446.0
2017-09-20 14:20:00,13.34,13.35,13.3,13.32,314494.0,9.4235,9.4305,9.3952,9.4093,314494.0
2017-09-20 14:25:00,13.31,13.33,13.29,13.32,146151.0,9.4023,9.4164,9.3881,9.4093,146151.0
2017-09-20 14:30:00,13.32,13.37,13.32,13.36,141014.0,9.4093,9.4447,9.4093,9.4376,141014.0
2017-09-20 14:35:00,13.36,13.38,13.35,13.37,174583.0,9.4376,9.4517,9.4305,9.4447,174583.0
2017-09-20 14:40:00,13.37,13.38,13.33,13.36,75867.0,9.4447,9.4517,9.4164,9.4376,75867.0
2017-09-20 14:45:00,13.36,13.38,13.35,13.38,91801.0,9.4376,9.4517,9.4305,9.4517,91801.0
2017-09-20 14:50:00,13.37,13.38,13.35,13.36,51731.0,9.4447,9.4517,9.4305,9.4376,51731.0
2017-09-20 14:55:00,13.36,13.37,13.35,13.37,52789.0,9.4376,9.4447,9.4305,9.4447,52789.0
2017-09-20 15:00:00,13.38,13.38,13.37,13.38,29115.0,9.4517,9.4517,9.4447,9.4517,29115.0
2017-09-20 15:05:00,13.38,13.38,13.35,13.35,121728.0,9.4517,9.4517,9.4305,9.4305,121728.0
2017-09-20 15:10:00,13.35,13.35,13.31,13.32,73610.0,9.4305,9.4305,9.4023,9.4093,73610.0
2017-09-20 15:15:00,13.32,13.33,13.31,13.31,152562.0,9.4093,9.4164,9.4023,9.4023,152562.0
2017-09-20 15:20:00,13.32,13.33,13.31,13.32,84623.0,9.4093,9.4164,9.4023,9.4093,84623.0
2017-09-20 15:25:00,13.32,13.33,13.31,13.32,83748.0,9.4093,9.4164,9.4023,9.4093,83748.0
2017-09-20 15:30:00,13.33,13.34,13.31,13.33,79349.0,9.4164,9.4235,9.4023,9.4164,79349.0
2017-09-20 15:35:00,13.33,13.34,13.32,13.33,67917.0,9.4164,9.4235,9.4093,9.4164,67917.0
2017-09-20 15:40:00,13.34,13.34,13.32,13.33,136982.0,9.4235,9.4235,9.4093,9.4164,136982.0
2017-09-20 15:45:00,13.33,13.34,13.32,13.34,68590.0,9.4164,9.4235,9.4093,9.4235,68590.0
2017-09-20 15:50:00,13.34,13.35,13.33,13.34,290682.0,9.4235,9.4305,9.4164,9.4235,290682.0
2017-09-20 15:55:00,13.34,13.36,13.33,13.36,350488.0,9.4235,9.4376,9.4164,9.4376,350488.0
2017-09-21 09:30:00,13.33,13.44,13.33,13.42,168160.0,9.4164,9.4941,9.4164,9.48,168160.0
2017-09-21 09:35:00,13.43,13.46,13.39,13.44,145358.0,9.487,9.5082,9.4588,9.4941,145358.0
2017-09-21 09:40:00,13.44,13.45,13.38,13.39,96611.0,9.4941,9.5012,9.4517,9.4588,96611.0
2017-09-21 09:45:00,13.38,13.4,13.35,13.38,319828.0,9.4517,9.4658,9.4305,9.4517,319828.0
2017-09-21 09:50:00,13.38,13.38,13.33,13.35,65181.0,9.4517,9.4517,9.4164,9.4305,65181.0
2017-09-21 09:55:00,13.35,13.38,13.34,13.38,90539.0,9.4305,9.4517,9.4235,9.4517,90539.0
2017-09-21 10:00:00,13.38,13.38,13.34,13.36,32043.0,9.4517,9.4517,9.4235,9.4376,32043.0
2017-09-21 10:05:00,13.37,13.37,13.34,13.34,25915.0,9.4447,9.4447,9.4235,9.4235,25915.0
2017-09-21 10:10:00,13.34,13.36,13.32,13.33,43799.0,9.4235,9.4376,9.4093,9.4164,43799.0
2017-09-21 10:15:00,13.33,13.34,13.32,13.34,53088.0,9.4164,9.4235,9.4093,9.4235,53088.0
2017-09-21 10:20:00,13.34,13.36,13.32,13.34,81692.0,9.4235,9.4376,9.4093,9.4235,81692.0
2017-09-21 10:25:00,13.34,13.36,13.33,13.36,77539.0,9.4235,9.4376,9.4164,9.4376,77539.0
2017-09-21 10:30:00,13.36,13.39,13.35,13.38,55903.0,9.4376,9.4588,9.4305,9.4517,55903.0
2017-09-21 10:35:00,13.38,13.4,13.37,13.4,48055.0,9.4517,9.4658,9.4447,9.4658,48055.0
2017-09-21 10:40:00,13.4,13.4,13.38,13.4,51905.0,9.4658,9.4658,9.4517,9.4658,51905.0
2017-09-21 10:45:00,13.39,13.41,13.39,13.4,42772.0,9.4588,9.4729,9.4588,9.4658,42772.0
2017-09-21 10:50:00,13.41,13.41,13.39,13.39,50110.0,9.4729,9.4729,9.4588,9.4588,50110.0
2017-09-21 10:55:00,13.39,13.4,13.38,13.39,34295.0,9.4588,9.4658,9.4517,9.4588,34295.0
2017-09-21 11:00:00,13.39,13.4,13.38,13.38,26858.0,9.4588,9.4658,9.4517,9.4517,26858.0
2017-09-21 11:05:00,13.38,13.39,13.37,13.39,18680.0,9.4517,9.4588,9.4447,9.4588,18680.0
2017-09-21 11:10:00,13.39,13.4,13.37,13.38,57776.0,9.4588,9.4658,9.4447,9.4517,57776.0
2017-09-21 11:15:00,13.38,13.4,13.38,13.39,31695.0,9.4517,9.4658,9.4517,9.4588,31695.0
2017-09-21 11:20:00,13.4,13.41,13.39,13.41,26139.0,9.4658,9.4729,9.4588,9.4729,26139.0
2017-09-21 11:25:00,13.41,13.42,13.39,13.42,21938.0,9.4729,9.48,9.4588,9.48,21938.0
2017-09-21 11:30:00,13.41,13.42,13.4,13.4,29095.0,9.4729,9.48,9.4658,9.4658,29095.0
2017-09-21 11:35:00,13.41,13.44,13.4,13.43,166678.0,9.4729,9.4941,9.4658,9.487,166678.0
2017-09-21 11:40:00,13.43,13.43,13.42,13.43,33904.0,9.487,9.487,9.48,9.487,33904.0
2017-09-21 11:45:00,13.42,13.43,13.42,13.43,17229.0,9.48,9.487,9.48,9.487,17229.0
2017-09-21 11:50:00,13.43,13.43,13.4,13.41,43195.0,9.487,9.487,9.4658,9.4729,43195.0
2017-09-21 11:55:00,13.41,13.41,13.4,13.41,16189.0,9.4729,9.4729,9.4658,9.4729,16189.0
2017-09-21 12:00:00,13.41,13.42,13.4,13.41,36446.0,9.4729,9.48,9.4658,9.4729,36446.0
2017-09-21 12:05:00,13.42,13.42,13.4,13.4,22226.0,9.48,9.48,9.4658,9.4658,22226.0
2017-09-21 12:10:00,13.4,13.41,13.39,13.4,42181.0,9.4658,9.4729,9.4588,9.4658,42181.0
2017-09-21 12:15:00,13.39,13.41,13.39,13.4,43691.0,9.4588,9.4729,9.4588,9.4658,43691.0
2017-09-21 12:20:00,13.4,13.41,13.39,13.4,59193.0,9.4658,9.4729,9.4588,9.4658,59193.0
2017-09-21 12:25:00,13.39,13.4,13.39,13.4,23246.0,9.4588,9.4658,9.4588,9.4658,23246.0
2017-09-21 12:30:00,13.4,13.41,13.39,13.41,34846.0,9.4658,9.4729,9.4588,9.4729,34846.0
2017-09-21 12:35:00,13.41,13.41,13.4,13.41,4300.0,9.4729,9.4729,9.4658,9.4729,4300.0
2017-09-21 12:40:00,13.41,13.41,13.39,13.41,198351.0,9.4729,9.4729,9.4588,9.4729,198351.0
2017-09-21 12:45:00,13.41,13.42,13.4,13.41,74053.0,9.4729,9.48,9.4658,9.4729,74053.0
2017-09-21 12:50:00,13.41,13.42,13.4,13.42,45234.0,9.4729,9.48,9.4658,9.48,45234.0
2017-09-21 12:55:00,13.42,13.43,13.41,13.43,43125.0,9.48,9.487,9.4729,9.487,43125.0
2017-09-21 13:00:00,13.43,13.44,13.42,13.44,45392.0,9.487,9.4941,9.48,9.4941,45392.0
2017-09-21 13:05:00,13.43,13.44,13.42,13.43,29293.0,9.487,9.4941,9.48,9.487,29293.0
2017-09-21 13:10:00,13.43,13.44,13.42,13.44,37330.0,9.487,9.4941,9.48,9.4941,37330.0
2017-09-21 13:15:00,13.44,13.44,13.42,13.43,53454.0,9.4941,9.4941,9.48,9.487,53454.0
2017-09-21 13:20:00,13.43,13.43,13.42,13.43,20995.0,9.487,9.487,9.48,9.487,20995.0
2017-09-21 13:25:00,13.43,13.43,13.42,13.42,21533.0,9.487,9.487,9.48,9.48,21533.0
2017-09-21 13:30:00,13.42,13.43,13.41,13.43,60052.0,9.48,9.487,9.4729,9.487,60052.0
2017-09-21 13:35:00,13.43,13.43,13.42,13.43,6261.0,9.487,9.487,9.48,9.487,6261.0
2017-09-21 13:40:00,13.43,13.43,13.42,13.43,10100.0,9.487,9.487,9.48,9.487,10100.0
2017-09-21 13:45:00,13.43,13.43,13.41,13.42,79507.0,9.487,9.487,9.4729,9.48,79507.0
2017-09-21 13:50:00,13.43,13.44,13.42,13.44,41184.0,9.487,9.4941,9.48,9.4941,41184.0
2017-09-21 13:55:00,13.44,13.45,13.43,13.45,41294.0,9.4941,9.5012,9.487,9.5012,41294.0
2017-09-21 14:00:00,13.45,13.46,13.44,13.46,148798.0,9.5012,9.5082,9.4941,9.5082,148798.0
2017-09-21 14:05:00,13.46,13.47,13.44,13.46,278505.0,9.5082,9.5153,9.4941,9.5082,278505.0
2017-09-21 14:10:00,13.46,13.46,13.45,13.45,6682.0,9.5082,9.5082,9.5012,9.5012,6682.0
2017-09-21 14:15:00,13.46,13.46,13.43,13.44,72647.0,9.5082,9.5082,9.487,9.4941,72647.0
2017-09-21 14:20:00,13.44,13.44,13.42,13.43,37698.0,9.4941,9.4941,9.48,9.487,37698.0
2017-09-21 14:25:00,13.42,13.45,13.42,13.44,82684.0,9.48,9.5012,9.48,9.4941,82684.0
2017-09-21 14:30:00,13.45,13.45,13.43,13.44,45207.0,9.5012,9.5012,9.487,9.4941,45207.0
2017-09-21 14:35:00,13.44,13.45,13.43,13.44,46438.0,9.4941,9.5012,9.487,9.4941,46438.0
2017-09-21 14:40:00,13.45,13.45,13.43,13.44,43643.0,9.5012,9.5012,9.487,9.4941,43643.0
2017-09-21 14:45:00,13.43,13.44,13.41,13.43,80086.0,9.487,9.4941,9.4729,9.487,80086.0
2017-09-21 14:50:00,13.43,13.44,13.42,13.44,30248.0,9.487,9.4941,9.48,9.4941,30248.0
2017-09-21 14:55:00,13.44,13.44,13.43,13.44,32321.0,9.4941,9.4941,9.487,9.4941,32321.0
2017-09-21 15:00:00,13.44,13.44,13.43,13.43,63313.0,9.4941,9.4941,9.487,9.487,63313.0
2017-09-21 15:05:00,13.43,13.44,13.43,13.44,28185.0,9.487,9.4941,9.487,9.4941,28185.0
2017-09-21 15:10:00,13.44,13.44,13.42,13.42,64182.0,9.4941,9.4941,9.48,9.48,64182.0
2017-09-21 15:15:00,13.42,13.43,13.42,13.43,105261.0,9.48,9.487,9.48,9.487,105261.0
2017-09-21 15:20:00,13.43,13.45,13.42,13.45,114930.0,9.487,9.5012,9.48,9.5012,114930.0
2017-09-21 15:25:00,13.45,13.46,13.44,13.45,57005.0,9.5012,9.5082,9.4941,9.5012,57005.0
2017-09-21 15:30:00,13.45,13.45,13.44,13.45,26246.0,9.5012,9.5012,9.4941,9.5012,26246.0
2017-09-21 15:35:00,13.45,13.45,13.43,13.43,144397.0,9.5012,9.5012,9.487,9.487,144397.0
2017-09-21 15:40:00,13.43,13.44,13.4,13.41,196852.0,9.487,9.4941,9.4658,9.4729,196852.0
2017-09-21 15:45:00,13.41,13.42,13.4,13.41,148134.0,9.4729,9.48,9.4658,9.4729,148134.0
2017-09-21 15:50:00,13.41,13.42,13.4,13.41,140408.0,9.4729,9.48,9.4658,9.4729,140408.0
2017-09-21 15:55:00,13.41,13.41,13.39,13.4,322077.0,9.4729,9.4729,9.4588,9.4658,322077.0
2017-09-22 09:30:00,13.33,13.38,13.32,13.33,198039.0,9.4164,9.4517,9.4093,9.4164,198039.0
2017-09-22 09:35:00,13.34,13.35,13.3,13.34,178097.0,9.4235,9.4305,9.3952,9.4235,178097.0
2017-09-22 09:40:00,13.34,13.36,13.3,13.3,120241.0,9.4235,9.4376,9.3952,9.3952,120241.0
2017-09-22 09:45:00,13.31,13.33,13.28,13.31,372003.0,9.4023,9.4164,9.3811,9.4023,372003.0
2017-09-22 09:50:00,13.31,13.32,13.29,13.31,115342.0,9.4023,9.4093,9.3881,9.4023,115342.0
2017-09-22 09:55:00,13.31,13.34,13.3,13.34,121899.0,9.4023,9.4235,9.3952,9.4235,121899.0
2017-09-22 10:00:00,13.34,13.35,13.32,13.33,130178.0,9.4235,9.4305,9.4093,9.4164,130178.0
2017-09-22 10:05:00,13.33,13.34,13.3,13.31,189122.0,9.4164,9.4235,9.3952,9.4023,189122.0
2017-09-22 10:10:00,13.31,13.32,13.27,13.29,338403.0,9.4023,9.4093,9.374,9.3881,338403.0
2017-09-22 10:15:00,13.29,13.32,13.28,13.29,78302.0,9.3881,9.4093,9.3811,9.3881,78302.0
2017-09-22 10:20:00,13.29,13.31,13.29,13.3,140394.0,9.3881,9.4023,9.3881,9.3952,140394.0
2017-09-22 10:25:00,13.29,13.3,13.29,13.29,26088.0,9.3881,9.3952,9.3881,9.3881,26088.0
2017-09-22 10:30:00,13.3,13.3,13.29,13.29,12597.0,9.3952,9.3952,9.3881,9.3881,12597.0
2017-09-22 10:35:00,13.29,13.31,13.29,13.29,99817.0,9.3881,9.4023,9.3881,9.3881,99817.0
2017-09-22 10:40:00,13.29,13.32,13.29,13.31,91434.0,9.3881,9.4093,9.3881,9.4023,91434.0
2017-09-22 10:45:00,13.31,13.31,13.29,13.29,39896.0,9.4023,9.4023,9.3881,9.3881,39896.0
2017-09-22 10:50:00,13.29,13.3,13.27,13.27,143069.0,9.3881,9.3952,9.374,9.374,143069.0
2017-09-22 10:55:00,13.27,13.29,13.27,13.28,86863.0,9.374,9.3881,9.374,9.3811,86863.0
2017-09-22 11:00:00,13.29,13.29,13.27,13.28,58057.0,9.3881,9.3881,9.374,9.3811,58057.0
2017-09-22 11:05:00,13.29,13.29,13.28,13.29,26597.0,9.3881,9.3881,9.3811,9.3881,26597.0
2017-09-22 11:10:00,13.28,13.3,13.28,13.29,20043.0,9.3811,9.3952,9.3811,9.3881,20043.0
2017-09-22 11:15:00,13.3,13.31,13.29,13.31,67638.0,9.3952,9.4023,9.3881,9.4023,67638.0
2017-09-22 11:20:00,13.31,13.31,13.29,13.29,164326.0,9.4023,9.4023,9.3881,9.3881,164326.0
2017-09-22 11:25:00,13.29,13.3,13.29,13.29,78915.0,9.3881,9.3952,9.3881,9.3881,78915.0
2017-09-22 11:30:00,13.29,13.32,13.29,13.31,65890.0,9.3881,9.4093,9.3881,9.4023,65890.0
2017-09-22 11:35:00,13.31,13.33,13.3,13.33,63441.0,9.4023,9.4164,9.3952,9.4164,63441.0
2017-09-22 11:40:00,13.33,13.34,13.32,13.34,243306.0,9.4164,9.4235,9.4093,9.4235,243306.0
2017-09-22 11:45:00,13.33,13.34,13.33,13.34,9114.0,9.4164,9.4235,9.4164,9.4235,9114.0
2017-09-22 11:50:00,13.34,13.36,13.34,13.36,65058.0,9.4235,9.4376,9.4235,9.4376,65058.0
2017-09-22 11:55:00,13.36,13.37,13.36,13.37,45954.0,9.4376,9.4447,9.4376,9.4447,45954.0
2017-09-22 12:00:00,13.37,13.37,13.36,13.37,41908.0,9.4447,9.4447,9.4376,9.4447,41908.0
2017-09-22 12:05:00,13.37,13.38,13.36,13.38,43999.0,9.4447,9.4517,9.4376,9.4517,43999.0
2017-09-22 12:10:00,13.38,13.39,13.37,13.38,51678.0,9.4517,9.4588,9.4447,9.4517,51678.0
2017-09-22 12:15:00,13.37,13.38,13.36,13.37,12560.0,9.4447,9.4517,9.4376,9.4447,12560.0
2017-09-22 12:20:00,13.37,13.37,13.36,13.36,51622.0,9.4447,9.4447,9.4376,9.4376,51622.0
2017-09-22 12:25:00,13.35,13.36,13.35,13.36,4489.0,9.4305,9.4376,9.4305,9.4376,4489.0
2017-09-22 12:30:00,13.36,13.36,13.34,13.35,43072.0,9.4376,9.4376,9.4235,9.4305,43072.0
2017-09-22 12:35:00,13.34,13.37,13.34,13.36,39688.0,9.4235,9.4447,9.4235,9.4376,39688.0
2017-09-22 12:40:00,13.36,13.37,13.35,13.37,7742.0,9.4376,9.4447,9.4305,9.4447,7742.0
2017-09-22 12:45:00,13.37,13.38,13.36,13.37,79524.0,9.4447,9.4517,9.4376,9.4447,79524.0
2017-09-22 12:50:00,13.37,13.38,13.37,13.37,15200.0,9.4447,9.4517,9.4447,9.4447,15200.0
2017-09-22 12:55:00,13.37,13.38,13.36,13.37,42167.0,9.4447,9.4517,9.4376,9.4447,42167.0
2017-09-22 13:00:00,13.37,13.37,13.36,13.37,6678.0,9.4447,9.4447,9.4376,9.4447,6678.0
2017-09-22 13:05:00,13.37,13.37,13.36,13.37,2542.0,9.4447,9.4447,9.4376,9.4447,2542.0
2017-09-22 13:10:00,13.37,13.37,13.36,13.37,20697.0,9.4447,9.4447,9.4376,9.4447,20697.0
2017-09-22 13:15:00,13.37,13.37,13.36,13.37,2013.0,9.4447,9.4447,9.4376,9.4447,2013.0
2017-09-22 13:20:00,13.37,13.37,13.36,13.36,41294.0,9.4447,9.4447,9.4376,9.4376,41294.0
2017-09-22 13:25:00,13.36,13.37,13.36,13.37,11803.0,9.4376,9.4447,9.4376,9.4447,11803.0
2017-09-22 13:30:00,13.37,13.37,13.37,13.37,4900.0,9.4447,9.4447,9.4447,9.4447,4900.0
2017-09-22 13:35:00,13.37,13.38,13.36,13.38,23469.0,9.4447,9.4517,9.4376,9.4517,23469.0
2017-09-22 13:40:00,13.38,13.39,13.37,13.38,13960.0,9.4517,9.4588,9.4447,9.4517,13960.0
2017-09-22 13:45:00,13.38,13.39,13.38,13.38,7551.0,9.4517,9.4588,9.4517,9.4517,7551.0
2017-09-22 13:50:00,13.38,13.39,13.36,13.37,169681.0,9.4517,9.4588,9.4376,9.4447,169681.0
2017-09-22 13:55:00,13.37,13.37,13.35,13.37,34377.0,9.4447,9.4447,9.4305,9.4447,34377.0
2017-09-22 14:00:00,13.36,13.37,13.35,13.36,67307.0,9.4376,9.4447,9.4305,9.4376,67307.0
2017-09-22 14:05:00,13.36,13.37,13.36,13.36,23371.0,9.4376,9.4447,9.4376,9.4376,23371.0
2017-09-22 14:10:00,13.36,13.37,13.36,13.36,9070.0,9.4376,9.4447,9.4376,9.4376,9070.0
2017-09-22 14:15:00,13.37,13.38,13.3,13.38,77947.0,9.4447,9.4517,9.3952,9.4517,77947.0
2017-09-22 14:20:00,13.38,13.38,13.37,13.37,14217.0,9.4517,9.4517,9.4447,9.4447,14217.0
2017-09-22 14:25:00,13.38,13.38,13.36,13.36,38946.0,9.4517,9.4517,9.4376,9.4376,38946.0
2017-09-22 14:30:00,13.37,13.38,13.37,13.38,45420.0,9.4447,9.4517,9.4447,9.4517,45420.0
2017-09-22 14:35:00,13.39,13.39,13.37,13.38,38879.0,9.4588,9.4588,9.4447,9.4517,38879.0
2017-09-22 14:40:00,13.38,13.38,13.37,13.38,8507.0,9.4517,9.4517,9.4447,9.4517,8507.0
2017-09-22 14:45:00,13.38,13.39,13.37,13.38,48845.0,9.4517,9.4588,9.4447,9.4517,48845.0
2017-09-22 14:50:00,13.38,13.38,13.37,13.37,14845.0,9.4517,9.4517,9.4447,9.4447,14845.0
2017-09-22 14:55:00,13.38,13.38,13.37,13.38,6175.0,9.4517,9.4517,9.4447,9.4517,6175.0
2017-09-22 15:00:00,13.38,13.38,13.37,13.38,7848.0,9.4517,9.4517,9.4447,9.4517,7848.0
2017-09-22 15:05:00,13.38,13.38,13.37,13.38,7700.0,9.4517,9.4517,9.4447,9.4517,7700.0
2017-09-22 15:10:00,13.38,13.38,13.37,13.38,8185.0,9.4517,9.4517,9.4447,9.4517,8185.0
2017-09-22 15:15:00,13.38,13.38,13.37,13.38,5882.0,9.4517,9.4517,9.4447,9.4517,5882.0
2017-09-22 15:20:00,13.38,13.38,13.37,13.38,11744.0,9.4517,9.4517,9.4447,9.4517,11744.0
2017-09-22 15:25:00,13.38,13.38,13.37,13.38,25670.0,9.4517,9.4517,9.4447,9.4517,25670.0
2017-09-22 15:30:00,13.38,13.39,13.37,13.38,54782.0,9.4517,9.4588,9.4447,9.4517,54782.0
2017-09-22 15:35:00,13.38,13.39,13.38,13.38,21030.0,9.4517,9.4588,9.4517,9.4517,21030.0
2017-09-22 15:40:00,13.38,13.39,13.38,13.38,32128.0,9.4517,9.4588,9.4517,9.4517,32128.0
2017-09-22 15:45:00,13.38,13.39,13.37,13.38,138661.0,9.4517,9.4588,9.4447,9.4517,138661.0
2017-09-22 15:50:00,13.38,13.39,13.37,13.38,254965.0,9.4517,9.4588,9.4447,9.4517,254965.0
2017-09-22 15:55:00,13.39,13.39,13.38,13.38,414578.0,9.4588,9.4588,9.4517,9.4517,414578.0
2017-09-25 09:30:00,13.34,13.43,13.26,13.42,158027.0,9.4235,9.487,9.367,9.48,158027.0
2017-09-25 09:35:00,13.42,13.44,13.38,13.39,94411.0,9.48,9.4941,9.4517,9.4588,94411.0
2017-09-25 09:40:00,13.4,13.42,13.38,13.42,100079.0,9.4658,9.48,9.4517,9.48,100079.0
2017-09-25 09:45:00,13.42,13.44,13.42,13.43,89141.0,9.48,9.4941,9.48,9.487,89141.0
2017-09-25 09:50:00,13.43,13.44,13.41,13.44,52981.0,9.487,9.4941,9.4729,9.4941,52981.0
2017-09-25 09:55:00,13.43,13.46,13.42,13.44,47490.0,9.487,9.5082,9.48,9.4941,47490.0
2017-09-25 10:00:00,13.44,13.44,13.42,13.43,48482.0,9.4941,9.4941,9.48,9.487,48482.0
2017-09-25 10:05:00,13.43,13.45,13.42,13.44,50427.0,9.487,9.5012,9.48,9.4941,50427.0
2017-09-25 10:10:00,13.44,13.45,13.42,13.43,24744.0,9.4941,9.5012,9.48,9.487,24744.0
2017-09-25 10:15:00,13.43,13.44,13.42,13.44,33269.0,9.487,9.4941,9.48,9.4941,33269.0
2017-09-25 10:20:00,13.44,13.45,13.43,13.43,32749.0,9.4941,9.5012,9.487,9.487,32749.0
2017-09-25 10:25:00,13.44,13.47,13.43,13.47,59995.0,9.4941,9.5153,9.487,9.5153,59995.0
2017-09-25 10:30:00,13.47,13.5,13.46,13.49,101020.0,9.5153,9.5365,9.5082,9.5294,101020.0
2017-09-25 10:35:00,13.49,13.5,13.45,13.46,104054.0,9.5294,9.5365,9.5012,9.5082,104054.0
2017-09-25 10:40:00,13.46,13.46,13.44,13.46,47705.0,9.5082,9.5082,9.4941,9.5082,47705.0
2017-09-25 10:45:00,13.46,13.48,13.46,13.48,29975.0,9.5082,9.5224,9.5082,9.5224,29975.0
2017-09-25 10:50:00,13.47,13.48,13.42,13.43,74603.0,9.5153,9.5224,9.48,9.487,74603.0
2017-09-25 10:55:00,13.42,13.42,13.39,13.4,61882.0,9.48,9.48,9.4588,9.4658,61882.0
2017-09-25 11:00:00,13.4,13.41,13.35,13.35,92312.0,9.4658,9.4729,9.4305,9.4305,92312.0
2017-09-25 11:05:00,13.36,13.39,13.36,13.37,107083.0,9.4376,9.4588,9.4376,9.4447,107083.0
2017-09-25 11:10:00,13.36,13.37,13.36,13.37,97116.0,9.4376,9.4447,9.4376,9.4447,97116.0
2017-09-25 11:15:00,13.38,13.41,13.37,13.41,82672.0,9.4517,9.4729,9.4447,9.4729,82672.0
2017-09-25 11:20:00,13.41,13.41,13.38,13.38,76167.0,9.4729,9.4729,9.4517,9.4517,76167.0
2017-09-25 11:25:00,13.38,13.39,13.36,13.38,61939.0,9.4517,9.4588,9.4376,9.4517,61939.0
2017-09-25 11:30:00,13.38,13.39,13.36,13.38,111862.0,9.4517,9.4588,9.4376,9.4517,111862.0
2017-09-25 11:35:00,13.38,13.38,13.35,13.36,60949.0,9.4517,9.4517,9.4305,9.4376,60949.0
2017-09-25 11:40:00,13.36,13.36,13.34,13.35,37864.0,9.4376,9.4376,9.4235,9.4305,37864.0
2017-09-25 11:45:00,13.34,13.37,13.34,13.36,74094.0,9.4235,9.4447,9.4235,9.4376,74094.0
2017-09-25 11:50:00,13.36,13.37,13.35,13.36,25681.0,9.4376,9.4447,9.4305,9.4376,25681.0
2017-09-25 11:55:00,13.36,13.36,13.35,13.35,41423.0,9.4376,9.4376,9.4305,9.4305,41423.0
2017-09-25 12:00:00,13.36,13.36,13.33,13.34,57885.0,9.4376,9.4376,9.4164,9.4235,57885.0
2017-09-25 12:05:00,13.34,13.35,13.33,13.34,33824.0,9.4235,9.4305,9.4164,9.4235,33824.0
2017-09-25 12:10:00,13.33,13.34,13.32,13.32,30825.0,9.4164,9.4235,9.4093,9.4093,30825.0
2017-09-25 12:15:00,13.32,13.33,13.32,13.32,39701.0,9.4093,9.4164,9.4093,9.4093,39701.0
2017-09-25 12:20:00,13.33,13.35,13.31,13.34,91956.0,9.4164,9.4305,9.4023,9.4235,91956.0
2017-09-25 12:25:00,13.35,13.37,13.34,13.37,56870.0,9.4305,9.4447,9.4235,9.4447,56870.0
2017-09-25 12:30:00,13.37,13.37,13.35,13.36,36228.0,9.4447,9.4447,9.4305,9.4376,36228.0
2017-09-25 12:35:00,13.36,13.38,13.35,13.38,31769.0,9.4376,9.4517,9.4305,9.4517,31769.0
2017-09-25 12:40:00,13.38,13.39,13.37,13.38,19580.0,9.4517,9.4588,9.4447,9.4517,19580.0
2017-09-25 12:45:00,13.39,13.39,13.38,13.39,12875.0,9.4588,9.4588,9.4517,9.4588,12875.0
2017-09-25 12:50:00,13.38,13.39,13.37,13.38,19776.0,9.4517,9.4588,9.4447,9.4517,19776.0
2017-09-25 12:55:00,13.38,13.4,13.37,13.4,29216.0,9.4517,9.4658,9.4447,9.4658,29216.0
2017-09-25 13:00:00,13.4,13.41,13.39,13.4,27106.0,9.4658,9.4729,9.4588,9.4658,27106.0
2017-09-25 13:05:00,13.4,13.4,13.38,13.38,36491.0,9.4658,9.4658,9.4517,9.4517,36491.0
2017-09-25 13:10:00,13.38,13.4,13.38,13.4,21278.0,9.4517,9.4658,9.4517,9.4658,21278.0
2017-09-25 13:15:00,13.4,13.4,13.38,13.39,41558.0,9.4658,9.4658,9.4517,9.4588,41558.0
2017-09-25 13:20:00,13.39,13.39,13.38,13.38,6580.0,9.4588,9.4588,9.4517,9.4517,6580.0
2017-09-25 13:25:00,13.39,13.39,13.37,13.38,37206.0,9.4588,9.4588,9.4447,9.4517,37206.0
2017-09-25 13:30:00,13.38,13.39,13.37,13.39,58820.0,9.4517,9.4588,9.4447,9.4588,58820.0
2017-09-25 13:35:00,13.39,13.39,13.37,13.38,24399.0,9.4588,9.4588,9.4447,9.4517,24399.0
2017-09-25 13:40:00,13.38,13.38,13.37,13.38,10102.0,9.4517,9.4517,9.4447,9.4517,10102.0
2017-09-25 13:45:00,13.38,13.39,13.37,13.39,17406.0,9.4517,9.4588,9.4447,9.4588,17406.0
2017-09-25 13:50:00,13.39,13.39,13.37,13.38,78493.0,9.4588,9.4588,9.4447,9.4517,78493.0
2017-09-25 13:55:00,13.38,13.38,13.37,13.37,30063.0,9.4517,9.4517,9.4447,9.4447,30063.0
2017-09-25 14:00:00,13.37,13.38,13.36,13.37,132075.0,9.4447,9.4517,9.4376,9.4447,132075.0
2017-09-25 14:05:00,13.37,13.38,13.37,13.37,60404.0,9.4447,9.4517,9.4447,9.4447,60404.0
2017-09-25 14:10:00,13.37,13.38,13.36,13.37,53213.0,9.4447,9.4517,9.4376,9.4447,53213.0
2017-09-25 14:15:00,13.37,13.38,13.36,13.37,23756.0,9.4447,9.4517,9.4376,9.4447,23756.0
2017-09-25 14:20:00,13.38,13.38,13.36,13.38,84351.0,9.4517,9.4517,9.4376,9.4517,84351.0
2017-09-25 14:25:00,13.38,13.38,13.36,13.37,90501.0,9.4517,9.4517,9.4376,9.4447,90501.0
2017-09-25 14:30:00,13.37,13.37,13.36,13.37,33663.0,9.4447,9.4447,9.4376,9.4447,33663.0
2017-09-25 14:35:00,13.37,13.37,13.35,13.37,49457.0,9.4447,9.4447,9.4305,9.4447,49457.0
2017-09-25 14:40:00,13.37,13.37,13.36,13.36,14203.0,9.4447,9.4447,9.4376,9.4376,14203.0
2017-09-25 14:45:00,13.37,13.37,13.36,13.37,18508.0,9.4447,9.4447,9.4376,9.4447,18508.0
2017-09-25 14:50:00,13.37,13.38,13.36,13.37,40568.0,9.4447,9.4517,9.4376,9.4447,40568.0
2017-09-25 14:55:00,13.37,13.37,13.36,13.37,18032.0,9.4447,9.4447,9.4376,9.4447,18032.0
2017-09-25 15:00:00,13.37,13.37,13.36,13.37,15707.0,9.4447,9.4447,9.4376,9.4447,15707.0
2017-09-25 15:05:00,13.37,13.39,13.36,13.39,41359.0,9.4447,9.4588,9.4376,9.4588,41359.0
2017-09-25 15:10:00,13.38,13.4,13.38,13.4,51208.0,9.4517,9.4658,9.4517,9.4658,51208.0
2017-09-25 15:15:00,13.39,13.4,13.38,13.38,44922.0,9.4588,9.4658,9.4517,9.4517,44922.0
2017-09-25 15:20:00,13.38,13.42,13.38,13.42,51091.0,9.4517,9.48,9.4517,9.48,51091.0
2017-09-25 15:25:00,13.42,13.42,13.41,13.42,21295.0,9.48,9.48,9.4729,9.48,21295.0
2017-09-25 15:30:00,13.42,13.43,13.41,13.42,143834.0,9.48,9.487,9.4729,9.48,143834.0
2017-09-25 15:35:00,13.42,13.42,13.39,13.4,112602.0,9.48,9.48,9.4588,9.4658,112602.0
2017-09-25 15:40:00,13.4,13.4,13.38,13.38,70493.0,9.4658,9.4658,9.4517,9.4517,70493.0
2017-09-25 15:45:00,13.38,13.39,13.37,13.37,179268.0,9.4517,9.4588,9.4447,9.4447,179268.0
2017-09-25 15:50:00,13.37,13.37,13.36,13.36,110617.0,9.4447,9.4447,9.4376,9.4376,110617.0
2017-09-25 15:55:00,13.36,13.38,13.35,13.38,511808.0,9.4376,9.4517,9.4305,9.4517,511808.0
2017-09-26 09:30:00,13.42,13.46,13.36,13.42,107420.0,9.48,9.5082,9.4376,9.48,107420.0
2017-09-26 09:35:00,13.42,13.46,13.4,13.43,111263.0,9.48,9.5082,9.4658,9.487,111263.0
2017-09-26 09:40:00,13.42,13.43,13.38,13.4,80070.0,9.48,9.487,9.4517,9.4658,80070.0
2017-09-26 09:45:00,13.4,13.45,13.39,13.45,183664.0,9.4658,9.5012,9.4588,9.5012,183664.0
2017-09-26 09:50:00,13.45,13.46,13.42,13.42,312615.0,9.5012,9.5082,9.48,9.48,312615.0
2017-09-26 09:55:00,13.43,13.43,13.39,13.4,119735.0,9.487,9.487,9.4588,9.4658,119735.0
2017-09-26 10:00:00,13.39,13.4,13.36,13.37,239206.0,9.4588,9.4658,9.4376,9.4447,239206.0
2017-09-26 10:05:00,13.36,13.4,13.36,13.4,164057.0,9.4376,9.4658,9.4376,9.4658,164057.0
2017-09-26 10:10:00,13.4,13.41,13.38,13.4,103120.0,9.4658,9.4729,9.4517,9.4658,103120.0
2017-09-26 10:15:00,13.4,13.41,13.39,13.4,121972.0,9.4658,9.4729,9.4588,9.4658,121972.0
2017-09-26 10:20:00,13.41,13.41,13.38,13.39,159172.0,9.4729,9.4729,9.4517,9.4588,159172.0
2017-09-26 10:25:00,13.39,13.4,13.38,13.4,46099.0,9.4588,9.4658,9.4517,9.4658,46099.0
2017-09-26 10:30:00,13.4,13.4,13.37,13.37,35219.0,9.4658,9.4658,9.4447,9.4447,35219.0
2017-09-26 10:35:00,13.37,13.4,13.37,13.4,17858.0,9.4447,9.4658,9.4447,9.4658,17858.0
2017-09-26 10:40:00,13.4,13.41,13.39,13.4,118950.0,9.4658,9.4729,9.4588,9.4658,118950.0
2017-09-26 10:45:00,13.41,13.41,13.38,13.38,56928.0,9.4729,9.4729,9.4517,9.4517,56928.0
2017-09-26 10:50:00,13.39,13.39,13.37,13.38,42328.0,9.4588,9.4588,9.4447,9.4517,42328.0
2017-09-26 10:55:00,13.38,13.4,13.37,13.37,64610.0,9.4517,9.4658,9.4447,9.4447,64610.0
2017-09-26 11:00:00,13.38,13.4,13.37,13.4,30441.0,9.4517,9.4658,9.4447,9.4658,30441.0
2017-09-26 11:05:00,13.4,13.4,13.38,13.38,48408.0,9.4658,9.4658,9.4517,9.4517,48408.0
2017-09-26 11:10:00,13.38,13.39,13.36,13.37,30065.0,9.4517,9.4588,9.4376,9.4447,30065.0
2017-09-26 11:15:00,13.37,13.37,13.36,13.37,7127.0,9.4447,9.4447,9.4376,9.4447,7127.0
2017-09-26 11:20:00,13.37,13.38,13.35,13.38,95921.0,9.4447,9.4517,9.4305,9.4517,95921.0
2017-09-26 11:25:00,13.38,13.38,13.36,13.37,31526.0,9.4517,9.4517,9.4376,9.4447,31526.0
2017-09-26 11:30:00,13.37,13.39,13.36,13.38,26418.0,9.4447,9.4588,9.4376,9.4517,26418.0
2017-09-26 11:35:00,13.39,13.41,13.38,13.41,124728.0,9.4588,9.4729,9.4517,9.4729,124728.0
2017-09-26 11:40:00,13.41,13.41,13.39,13.4,37928.0,9.4729,9.4729,9.4588,9.4658,37928.0
2017-09-26 11:45:00,13.4,13.41,13.38,13.41,55291.0,9.4658,9.4729,9.4517,9.4729,55291.0
2017-09-26 11:50:00,13.4,13.41,13.4,13.41,12116.0,9.4658,9.4729,9.4658,9.4729,12116.0
2017-09-26 11:55:00,13.41,13.41,13.39,13.4,56667.0,9.4729,9.4729,9.4588,9.4658,56667.0
2017-09-26 12:00:00,13.4,13.4,13.38,13.38,38321.0,9.4658,9.4658,9.4517,9.4517,38321.0
2017-09-26 12:05:00,13.39,13.39,13.38,13.38,20315.0,9.4588,9.4588,9.4517,9.4517,20315.0
2017-09-26 12:10:00,13.38,13.39,13.38,13.38,16628.0,9.4517,9.4588,9.4517,9.4517,16628.0
2017-09-26 12:15:00,13.38,13.4,13.38,13.4,24742.0,9.4517,9.4658,9.4517,9.4658,24742.0
2017-09-26 12:20:00,13.4,13.4,13.39,13.4,36611.0,9.4658,9.4658,9.4588,9.4658,36611.0
2017-09-26 12:25:00,13.4,13.4,13.37,13.4,72370.0,9.4658,9.4658,9.4447,9.4658,72370.0
2017-09-26 12:30:00,13.4,13.41,13.38,13.38,48687.0,9.4658,9.4729,9.4517,9.4517,48687.0
2017-09-26 12:35:00,13.38,13.42,13.38,13.41,63818.0,9.4517,9.48,9.4517,9.4729,63818.0
2017-09-26 12:40:00,13.42,13.46,13.41,13.46,102864.0,9.48,9.5082,9.4729,9.5082,102864.0
2017-09-26 12:45:00,13.46,13.46,13.42,13.45,99286.0,9.5082,9.5082,9.48,9.5012,99286.0
2017-09-26 12:50:00,13.44,13.45,13.42,13.42,48188.0,9.4941,9.5012,9.48,9.48,48188.0
2017-09-26 12:55:00,13.41,13.42,13.41,13.41,34950.0,9.4729,9.48,9.4729,9.4729,34950.0
2017-09-26 13:00:00,13.42,13.42,13.4,13.41,59899.0,9.48,9.48,9.4658,9.4729,59899.0
2017-09-26 13:05:00,13.41,13.41,13.4,13.41,11868.0,9.4729,9.4729,9.4658,9.4729,11868.0
2017-09-26 13:10:00,13.4,13.41,13.39,13.41,38157.0,9.4658,9.4729,9.4588,9.4729,38157.0
2017-09-26 13:15:00,13.41,13.43,13.4,13.42,48399.0,9.4729,9.487,9.4658,9.48,48399.0
2017-09-26 13:20:00,13.42,13.43,13.41,13.43,16591.0,9.48,9.487,9.4729,9.487,16591.0
2017-09-26 13:25:00,13.42,13.43,13.41,13.41,25498.0,9.48,9.487,9.4729,9.4729,25498.0
2017-09-26 13:30:00,13.41,13.42,13.41,13.42,6619.0,9.4729,9.48,9.4729,9.48,6619.0
2017-09-26 13:35:00,13.42,13.42,13.4,13.42,33555.0,9.48,9.48,9.4658,9.48,33555.0
2017-09-26 13:40:00,13.42,13.43,13.41,13.41,29173.0,9.48,9.487,9.4729,9.4729,29173.0
2017-09-26 13:45:00,13.42,13.43,13.41,13.43,27204.0,9.48,9.487,9.4729,9.487,27204.0
2017-09-26 13:50:00,13.43,13.45,13.42,13.45,38448.0,9.487,9.5012,9.48,9.5012,38448.0
2017-09-26 13:55:00,13.45,13.45,13.44,13.45,11009.0,9.5012,9.5012,9.4941,9.5012,11009.0
2017-09-26 14:00:00,13.45,13.45,13.42,13.43,62672.0,9.5012,9.5012,9.48,9.487,62672.0
2017-09-26 14:05:00,13.43,13.43,13.42,13.43,19746.0,9.487,9.487,9.48,9.487,19746.0
2017-09-26 14:10:00,13.42,13.43,13.41,13.42,118552.0,9.48,9.487,9.4729,9.48,118552.0
2017-09-26 14:15:00,13.41,13.42,13.41,13.42,22288.0,9.4729,9.48,9.4729,9.48,22288.0
2017-09-26 14:20:00,13.42,13.43,13.41,13.43,32332.0,9.48,9.487,9.4729,9.487,32332.0
2017-09-26 14:25:00,13.43,13.43,13.42,13.42,30683.0,9.487,9.487,9.48,9.48,30683.0
2017-09-26 14:30:00,13.43,13.45,13.42,13.44,54807.0,9.487,9.5012,9.48,9.4941,54807.0
2017-09-26 14:35:00,13.44,13.45,13.43,13.45,34132.0,9.4941,9.5012,9.487,9.5012,34132.0
2017-09-26 14:40:00,13.45,13.46,13.44,13.44,81269.0,9.5012,9.5082,9.4941,9.4941,81269.0
2017-09-26 14:45:00,13.44,13.45,13.44,13.45,11139.0,9.4941,9.5012,9.4941,9.5012,11139.0
2017-09-26 14:50:00,13.45,13.46,13.44,13.45,80813.0,9.5012,9.5082,9.4941,9.5012,80813.0
2017-09-26 14:55:00,13.45,13.46,13.44,13.44,56207.0,9.5012,9.5082,9.4941,9.4941,56207.0
2017-09-26 15:00:00,13.45,13.45,13.44,13.45,45680.0,9.5012,9.5012,9.4941,9.5012,45680.0
2017-09-26 15:05:00,13.45,13.46,13.44,13.46,57912.0,9.5012,9.5082,9.4941,9.5082,57912.0
2017-09-26 15:10:00,13.46,13.46,13.45,13.46,43523.0,9.5082,9.5082,9.5012,9.5082,43523.0
2017-09-26 15:15:00,13.46,13.48,13.45,13.48,87488.0,9.5082,9.5224,9.5012,9.5224,87488.0
2017-09-26 15:20:00,13.48,13.48,13.47,13.48,31960.0,9.5224,9.5224,9.5153,9.5224,31960.0
2017-09-26 15:25:00,13.48,13.48,13.47,13.48,43515.0,9.5224,9.5224,9.5153,9.5224,43515.0
2017-09-26 15:30:00,13.48,13.48,13.46,13.46,118558.0,9.5224,9.5224,9.5082,9.5082,118558.0
2017-09-26 15:35:00,13.46,13.47,13.46,13.46,70390.0,9.5082,9.5153,9.5082,9.5082,70390.0
2017-09-26 15:40:00,13.46,13.47,13.45,13.46,115216.0,9.5082,9.5153,9.5012,9.5082,115216.0
2017-09-26 15:45:00,13.45,13.46,13.45,13.45,83399.0,9.5012,9.5082,9.5012,9.5012,83399.0
2017-09-26 15:50:00,13.45,13.47,13.45,13.47,242146.0,9.5012,9.5153,9.5012,9.5153,242146.0
2017-09-26 15:55:00,13.46,13.47,13.44,13.44,628599.0,9.5082,9.5153,9.4941,9.4941,628599.0
2017-09-27 09:30:00,13.62,13.65,13.6,13.64,256961.0,9.6213,9.6424,9.6071,9.6354,256961.0
2017-09-27 09:35:00,13.63,13.64,13.56,13.6,208107.0,9.6283,9.6354,9.5789,9.6071,208107.0
2017-09-27 09:40:00,13.61,13.63,13.59,13.61,108585.0,9.6142,9.6283,9.6001,9.6142,108585.0
2017-09-27 09:45:00,13.62,13.62,13.58,13.6,124286.0,9.6213,9.6213,9.593,9.6071,124286.0
2017-09-27 09:50:00,13.6,13.63,13.6,13.63,99206.0,9.6071,9.6283,9.6071,9.6283,99206.0
2017-09-27 09:55:00,13.63,13.65,13.62,13.65,147888.0,9.6283,9.6424,9.6213,9.6424,147888.0
2017-09-27 10:00:00,13.64,13.64,13.62,13.64,75717.0,9.6354,9.6354,9.6213,9.6354,75717.0
2017-09-27 10:05:00,13.63,13.64,13.61,13.62,270408.0,9.6283,9.6354,9.6142,9.6213,270408.0
2017-09-27 10:10:00,13.61,13.62,13.59,13.61,183040.0,9.6142,9.6213,9.6001,9.6142,183040.0
2017-09-27 10:15:00,13.61,13.63,13.59,13.62,124175.0,9.6142,9.6283,9.6001,9.6213,124175.0
2017-09-27 10:20:00,13.63,13.65,13.62,13.64,166283.0,9.6283,9.6424,9.6213,9.6354,166283.0
2017-09-27 10:25:00,13.64,13.65,13.63,13.64,65151.0,9.6354,9.6424,9.6283,9.6354,65151.0
2017-09-27 10:30:00,13.64,13.66,13.64,13.64,324934.0,9.6354,9.6495,9.6354,9.6354,324934.0
2017-09-27 10:35:00,13.64,13.65,13.61,13.64,348407.0,9.6354,9.6424,9.6142,9.6354,348407.0
2017-09-27 10:40:00,13.64,13.64,13.62,13.64,57966.0,9.6354,9.6354,9.6213,9.6354,57966.0
2017-09-27 10:45:00,13.64,13.65,13.63,13.63,67891.0,9.6354,9.6424,9.6283,9.6283,67891.0
2017-09-27 10:50:00,13.63,13.64,13.6,13.61,112028.0,9.6283,9.6354,9.6071,9.6142,112028.0
2017-09-27 10:55:00,13.61,13.65,13.6,13.64,118361.0,9.6142,9.6424,9.6071,9.6354,118361.0
2017-09-27 11:00:00,13.65,13.66,13.64,13.64,112776.0,9.6424,9.6495,9.6354,9.6354,112776.0
2017-09-27 11:05:00,13.65,13.66,13.64,13.66,199217.0,9.6424,9.6495,9.6354,9.6495,199217.0
2017-09-27 11:10:00,13.66,13.69,13.65,13.68,133353.0,9.6495,9.6707,9.6424,9.6636,133353.0
2017-09-27 11:15:00,13.69,13.69,13.68,13.69,28117.0,9.6707,9.6707,9.6636,9.6707,28117.0
2017-09-27 11:20:00,13.69,13.69,13.68,13.69,173315.0,9.6707,9.6707,9.6636,9.6707,173315.0
2017-09-27 11:25:00,13.69,13.69,13.68,13.69,32461.0,9.6707,9.6707,9.6636,9.6707,32461.0
2017-09-27 11:30:00,13.69,13.7,13.68,13.7,60784.0,9.6707,9.6778,9.6636,9.6778,60784.0
2017-09-27 11:35:00,13.69,13.71,13.69,13.7,143881.0,9.6707,9.6848,9.6707,9.6778,143881.0
2017-09-27 11:40:00,13.71,13.72,13.7,13.71,47739.0,9.6848,9.6919,9.6778,9.6848,47739.0
2017-09-27 11:45:00,13.71,13.72,13.67,13.68,305574.0,9.6848,9.6919,9.6566,9.6636,305574.0
2017-09-27 11:50:00,13.68,13.7,13.67,13.7,45626.0,9.6636,9.6778,9.6566,9.6778,45626.0
2017-09-27 11:55:00,13.7,13.7,13.69,13.7,26165.0,9.6778,9.6778,9.6707,9.6778,26165.0
2017-09-27 12:00:00,13.7,13.7,13.67,13.68,78214.0,9.6778,9.6778,9.6566,9.6636,78214.0
2017-09-27 12:05:00,13.68,13.7,13.67,13.7,60124.0,9.6636,9.6778,9.6566,9.6778,60124.0
2017-09-27 12:10:00,13.7,13.7,13.67,13.68,104045.0,9.6778,9.6778,9.6566,9.6636,104045.0
2017-09-27 12:15:00,13.68,13.7,13.68,13.7,24255.0,9.6636,9.6778,9.6636,9.6778,24255.0
2017-09-27 12:20:00,13.7,13.7,13.68,13.69,65395.0,9.6778,9.6778,9.6636,9.6707,65395.0
2017-09-27 12:25:00,13.69,13.7,13.68,13.7,44073.0,9.6707,9.6778,9.6636,9.6778,44073.0
2017-09-27 12:30:00,13.7,13.72,13.69,13.72,140117.0,9.6778,9.6919,9.6707,9.6919,140117.0
2017-09-27 12:35:00,13.72,13.74,13.71,13.74,50503.0,9.6919,9.706,9.6848,9.706,50503.0
2017-09-27 12:40:00,13.74,13.75,13.73,13.75,222328.0,9.706,9.7131,9.699,9.7131,222328.0
2017-09-27 12:45:00,13.75,13.78,13.74,13.76,318176.0,9.7131,9.7343,9.706,9.7202,318176.0
2017-09-27 12:50:00,13.76,13.78,13.75,13.78,62350.0,9.7202,9.7343,9.7131,9.7343,62350.0
2017-09-27 12:55:00,13.78,13.79,13.77,13.79,38344.0,9.7343,9.7413,9.7272,9.7413,38344.0
2017-09-27 13:00:00,13.79,13.8,13.78,13.8,42113.0,9.7413,9.7484,9.7343,9.7484,42113.0
2017-09-27 13:05:00,13.8,13.8,13.79,13.8,28239.0,9.7484,9.7484,9.7413,9.7484,28239.0
2017-09-27 13:10:00,13.8,13.83,13.8,13.83,140071.0,9.7484,9.7696,9.7484,9.7696,140071.0
2017-09-27 13:15:00,13.83,13.83,13.81,13.82,88998.0,9.7696,9.7696,9.7555,9.7625,88998.0
2017-09-27 13:20:00,13.82,13.82,13.8,13.82,215119.0,9.7625,9.7625,9.7484,9.7625,215119.0
2017-09-27 13:25:00,13.82,13.82,13.81,13.82,36392.0,9.7625,9.7625,9.7555,9.7625,36392.0
2017-09-27 13:30:00,13.82,13.82,13.81,13.82,22508.0,9.7625,9.7625,9.7555,9.7625,22508.0
2017-09-27 13:35:00,13.82,13.82,13.81,13.82,38260.0,9.7625,9.7625,9.7555,9.7625,38260.0
2017-09-27 13:40:00,13.82,13.84,13.81,13.84,120047.0,9.7625,9.7767,9.7555,9.7767,120047.0
2017-09-27 13:45:00,13.84,13.85,13.83,13.85,128405.0,9.7767,9.7837,9.7696,9.7837,128405.0
2017-09-27 13:50:00,13.85,13.87,13.85,13.87,92066.0,9.7837,9.7979,9.7837,9.7979,92066.0
2017-09-27 13:55:00,13.87,13.89,13.86,13.88,117194.0,9.7979,9.812,9.7908,9.8049,117194.0
2017-09-27 14:00:00,13.88,13.91,13.87,13.89,141907.0,9.8049,9.8261,9.7979,9.812,141907.0
2017-09-27 14:05:00,13.89,13.9,13.84,13.85,115141.0,9.812,9.8191,9.7767,9.7837,115141.0
2017-09-27 14:10:00,13.85,13.85,13.81,13.82,65940.0,9.7837,9.7837,9.7555,9.7625,65940.0
2017-09-27 14:15:00,13.82,13.85,13.81,13.84,113757.0,9.7625,9.7837,9.7555,9.7767,113757.0
2017-09-27 14:20:00,13.84,13.85,13.82,13.83,35482.0,9.7767,9.7837,9.7625,9.7696,35482.0
2017-09-27 14:25:00,13.83,13.85,13.83,13.85,140647.0,9.7696,9.7837,9.7696,9.7837,140647.0
2017-09-27 14:30:00,13.85,13.85,13.83,13.83,73248.0,9.7837,9.7837,9.7696,9.7696,73248.0
2017-09-27 14:35:00,13.83,13.85,13.83,13.85,67457.0,9.7696,9.7837,9.7696,9.7837,67457.0
2017-09-27 14:40:00,13.85,13.86,13.85,13.86,68595.0,9.7837,9.7908,9.7837,9.7908,68595.0
2017-09-27 14:45:00,13.86,13.86,13.84,13.85,84887.0,9.7908,9.7908,9.7767,9.7837,84887.0
2017-09-27 14:50:00,13.85,13.85,13.83,13.83,43692.0,9.7837,9.7837,9.7696,9.7696,43692.0
2017-09-27 14:55:00,13.84,13.86,13.83,13.86,107167.0,9.7767,9.7908,9.7696,9.7908,107167.0
2017-09-27 15:00:00,13.86,13.86,13.85,13.86,46583.0,9.7908,9.7908,9.7837,9.7908,46583.0
2017-09-27 15:05:00,13.86,13.87,13.83,13.84,137536.0,9.7908,9.7979,9.7696,9.7767,137536.0
2017-09-27 15:10:00,13.84,13.84,13.82,13.83,317545.0,9.7767,9.7767,9.7625,9.7696,317545.0
2017-09-27 15:15:00,13.83,13.84,13.81,13.83,155578.0,9.7696,9.7767,9.7555,9.7696,155578.0
2017-09-27 15:20:00,13.83,13.85,13.82,13.85,171920.0,9.7696,9.7837,9.7625,9.7837,171920.0
2017-09-27 15:25:00,13.85,13.85,13.82,13.83,112463.0,9.7837,9.7837,9.7625,9.7696,112463.0
2017-09-27 15:30:00,13.83,13.83,13.82,13.83,136610.0,9.7696,9.7696,9.7625,9.7696,136610.0
2017-09-27 15:35:00,13.82,13.83,13.82,13.83,121593.0,9.7625,9.7696,9.7625,9.7696,121593.0
2017-09-27 15:40:00,13.82,13.83,13.77,13.78,343073.0,9.7625,9.7696,9.7272,9.7343,343073.0
2017-09-27 15:45:00,13.77,13.78,13.73,13.74,332582.0,9.7272,9.7343,9.699,9.706,332582.0
2017-09-27 15:50:00,13.74,13.75,13.73,13.75,366019.0,9.706,9.7131,9.699,9.7131,366019.0
2017-09-27 15:55:00,13.75,13.75,13.74,13.75,605802.0,9.7131,9.7131,9.706,9.7131,605802.0
2017-09-28 09:30:00,13.78,13.79,13.72,13.73,194046.0,9.7343,9.7413,9.6919,9.699,194046.0
2017-09-28 09:35:00,13.73,13.85,13.73,13.82,805173.0,9.699,9.7837,9.699,9.7625,805173.0
2017-09-28 09:40:00,13.82,13.85,13.78,13.79,784339.0,9.7625,9.7837,9.7343,9.7413,784339.0
2017-09-28 09:45:00,13.79,13.83,13.77,13.78,179059.0,9.7413,9.7696,9.7272,9.7343,179059.0
2017-09-28 09:50:00,13.78,13.79,13.75,13.75,171765.0,9.7343,9.7413,9.7131,9.7131,171765.0
2017-09-28 09:55:00,13.76,13.77,13.71,13.76,187963.0,9.7202,9.7272,9.6848,9.7202,187963.0
2017-09-28 10:00:00,13.76,13.8,13.76,13.79,70898.0,9.7202,9.7484,9.7202,9.7413,70898.0
2017-09-28 10:05:00,13.79,13.79,13.75,13.76,70816.0,9.7413,9.7413,9.7131,9.7202,70816.0
2017-09-28 10:10:00,13.75,13.76,13.72,13.73,502184.0,9.7131,9.7202,9.6919,9.699,502184.0
2017-09-28 10:15:00,13.73,13.73,13.7,13.72,94125.0,9.699,9.699,9.6778,9.6919,94125.0
2017-09-28 10:20:00,13.72,13.74,13.71,13.73,88959.0,9.6919,9.706,9.6848,9.699,88959.0
2017-09-28 10:25:00,13.73,13.73,13.71,13.71,133610.0,9.699,9.699,9.6848,9.6848,133610.0
2017-09-28 10:30:00,13.71,13.71,13.67,13.68,582233.0,9.6848,9.6848,9.6566,9.6636,582233.0
2017-09-28 10:35:00,13.69,13.7,13.68,13.7,112497.0,9.6707,9.6778,9.6636,9.6778,112497.0
2017-09-28 10:40:00,13.7,13.76,13.69,13.75,95761.0,9.6778,9.7202,9.6707,9.7131,95761.0
2017-09-28 10:45:00,13.75,13.76,13.73,13.76,89125.0,9.7131,9.7202,9.699,9.7202,89125.0
2017-09-28 10:50:00,13.76,13.76,13.74,13.74,111620.0,9.7202,9.7202,9.706,9.706,111620.0
2017-09-28 10:55:00,13.74,13.74,13.7,13.72,126758.0,9.706,9.706,9.6778,9.6919,126758.0
2017-09-28 11:00:00,13.71,13.73,13.7,13.73,232406.0,9.6848,9.699,9.6778,9.699,232406.0
2017-09-28 11:05:00,13.72,13.75,13.71,13.74,125142.0,9.6919,9.7131,9.6848,9.706,125142.0
2017-09-28 11:10:00,13.74,13.78,13.73,13.75,505952.0,9.706,9.7343,9.699,9.7131,505952.0
2017-09-28 11:15:00,13.76,13.77,13.74,13.75,102589.0,9.7202,9.7272,9.706,9.7131,102589.0
2017-09-28 11:20:00,13.75,13.76,13.74,13.76,114554.0,9.7131,9.7202,9.706,9.7202,114554.0
2017-09-28 11:25:00,13.76,13.77,13.75,13.76,29583.0,9.7202,9.7272,9.7131,9.7202,29583.0
2017-09-28 11:30:00,13.77,13.79,13.76,13.77,155033.0,9.7272,9.7413,9.7202,9.7272,155033.0
2017-09-28 11:35:00,13.77,13.77,13.75,13.76,74218.0,9.7272,9.7272,9.7131,9.7202,74218.0
2017-09-28 11:40:00,13.77,13.77,13.75,13.75,169242.0,9.7272,9.7272,9.7131,9.7131,169242.0
2017-09-28 11:45:00,13.76,13.77,13.74,13.76,401872.0,9.7202,9.7272,9.706,9.7202,401872.0
2017-09-28 11:50:00,13.76,13.77,13.73,13.77,89814.0,9.7202,9.7272,9.699,9.7272,89814.0
2017-09-28 11:55:00,13.77,13.77,13.75,13.77,91692.0,9.7272,9.7272,9.7131,9.7272,91692.0
2017-09-28 12:00:00,13.77,13.79,13.77,13.79,103331.0,9.7272,9.7413,9.7272,9.7413,103331.0
2017-09-28 12:05:00,13.79,13.8,13.78,13.79,87765.0,9.7413,9.7484,9.7343,9.7413,87765.0
2017-09-28 12:10:00,13.79,13.81,13.79,13.81,56643.0,9.7413,9.7555,9.7413,9.7555,56643.0
2017-09-28 12:15:00,13.8,13.82,13.8,13.82,88864.0,9.7484,9.7625,9.7484,9.7625,88864.0
2017-09-28 12:20:00,13.82,13.83,13.81,13.82,138522.0,9.7625,9.7696,9.7555,9.7625,138522.0
2017-09-28 12:25:00,13.82,13.84,13.81,13.83,325764.0,9.7625,9.7767,9.7555,9.7696,325764.0
2017-09-28 12:30:00,13.83,13.83,13.79,13.8,88367.0,9.7696,9.7696,9.7413,9.7484,88367.0
2017-09-28 12:35:00,13.81,13.81,13.79,13.8,246111.0,9.7555,9.7555,9.7413,9.7484,246111.0
2017-09-28 12:40:00,13.8,13.85,13.8,13.85,285041.0,9.7484,9.7837,9.7484,9.7837,285041.0
2017-09-28 12:45:00,13.85,13.85,13.84,13.85,29065.0,9.7837,9.7837,9.7767,9.7837,29065.0
2017-09-28 12:50:00,13.85,13.85,13.84,13.85,48819.0,9.7837,9.7837,9.7767,9.7837,48819.0
2017-09-28 12:55:00,13.85,13.89,13.84,13.89,98668.0,9.7837,9.812,9.7767,9.812,98668.0
2017-09-28 13:00:00,13.89,13.9,13.88,13.89,220246.0,9.812,9.8191,9.8049,9.812,220246.0
2017-09-28 13:05:00,13.89,13.89,13.87,13.89,174746.0,9.812,9.812,9.7979,9.812,174746.0
2017-09-28 13:10:00,13.89,13.9,13.88,13.9,96231.0,9.812,9.8191,9.8049,9.8191,96231.0
2017-09-28 13:15:00,13.9,13.9,13.88,13.89,76056.0,9.8191,9.8191,9.8049,9.812,76056.0
2017-09-28 13:20:00,13.89,13.9,13.88,13.9,42714.0,9.812,9.8191,9.8049,9.8191,42714.0
2017-09-28 13:25:00,13.9,13.9,13.89,13.9,20122.0,9.8191,9.8191,9.812,9.8191,20122.0
2017-09-28 13:30:00,13.9,13.9,13.86,13.9,402284.0,9.8191,9.8191,9.7908,9.8191,402284.0
2017-09-28 13:35:00,13.9,13.91,13.88,13.9,304990.0,9.8191,9.8261,9.8049,9.8191,304990.0
2017-09-28 13:40:00,13.9,13.9,13.84,13.85,159200.0,9.8191,9.8191,9.7767,9.7837,159200.0
2017-09-28 13:45:00,13.85,13.87,13.84,13.87,130682.0,9.7837,9.7979,9.7767,9.7979,130682.0
2017-09-28 13:50:00,13.87,13.87,13.86,13.87,35880.0,9.7979,9.7979,9.7908,9.7979,35880.0
2017-09-28 13:55:00,13.87,13.87,13.85,13.86,142890.0,9.7979,9.7979,9.7837,9.7908,142890.0
2017-09-28 14:00:00,13.86,13.86,13.83,13.84,62195.0,9.7908,9.7908,9.7696,9.7767,62195.0
2017-09-28 14:05:00,13.84,13.84,13.83,13.84,28218.0,9.7767,9.7767,9.7696,9.7767,28218.0
2017-09-28 14:10:00,13.84,13.85,13.83,13.85,115498.0,9.7767,9.7837,9.7696,9.7837,115498.0
2017-09-28 14:15:00,13.85,13.86,13.84,13.86,203382.0,9.7837,9.7908,9.7767,9.7908,203382.0
2017-09-28 14:20:00,13.86,13.87,13.85,13.87,145385.0,9.7908,9.7979,9.7837,9.7979,145385.0
2017-09-28 14:25:00,13.87,13.87,13.85,13.86,117657.0,9.7979,9.7979,9.7837,9.7908,117657.0
2017-09-28 14:30:00,13.86,13.86,13.85,13.86,35492.0,9.7908,9.7908,9.7837,9.7908,35492.0
2017-09-28 14:35:00,13.86,13.87,13.85,13.86,124481.0,9.7908,9.7979,9.7837,9.7908,124481.0
2017-09-28 14:40:00,13.86,13.88,13.85,13.88,90204.0,9.7908,9.8049,9.7837,9.8049,90204.0
2017-09-28 14:45:00,13.88,13.88,13.87,13.88,85527.0,9.8049,9.8049,9.7979,9.8049,85527.0
2017-09-28 14:50:00,13.87,13.88,13.86,13.87,50263.0,9.7979,9.8049,9.7908,9.7979,50263.0
2017-09-28 14:55:00,13.87,13.88,13.86,13.88,119790.0,9.7979,9.8049,9.7908,9.8049,119790.0
2017-09-28 15:00:00,13.88,13.89,13.87,13.88,56023.0,9.8049,9.812,9.7979,9.8049,56023.0
2017-09-28 15:05:00,13.88,13.89,13.88,13.88,64128.0,9.8049,9.812,9.8049,9.8049,64128.0
2017-09-28 15:10:00,13.88,13.89,13.88,13.88,110473.0,9.8049,9.812,9.8049,9.8049,110473.0
2017-09-28 15:15:00,13.88,13.9,13.88,13.88,311322.0,9.8049,9.8191,9.8049,9.8049,311322.0
2017-09-28 15:20:00,13.88,13.89,13.86,13.87,99895.0,9.8049,9.812,9.7908,9.7979,99895.0
2017-09-28 15:25:00,13.87,13.87,13.86,13.87,52144.0,9.7979,9.7979,9.7908,9.7979,52144.0
2017-09-28 15:30:00,13.87,13.87,13.84,13.86,248630.0,9.7979,9.7979,9.7767,9.7908,248630.0
2017-09-28 15:35:00,13.87,13.87,13.85,13.86,100141.0,9.7979,9.7979,9.7837,9.7908,100141.0
2017-09-28 15:40:00,13.86,13.88,13.85,13.88,238976.0,9.7908,9.8049,9.7837,9.8049,238976.0
2017-09-28 15:45:00,13.88,13.88,13.87,13.88,237505.0,9.8049,9.8049,9.7979,9.8049,237505.0
2017-09-28 15:50:00,13.87,13.89,13.86,13.88,890014.0,9.7979,9.812,9.7908,9.8049,890014.0
2017-09-28 15:55:00,13.88,13.89,13.87,13.88,861834.0,9.8049,9.812,9.7979,9.8049,861834.0
2017-09-29 09:30:00,13.88,13.89,13.81,13.88,202381.0,9.8049,9.812,9.7555,9.8049,202381.0
2017-09-29 09:35:00,13.88,13.89,13.81,13.83,243612.0,9.8049,9.812,9.7555,9.7696,243612.0
2017-09-29 09:40:00,13.82,13.88,13.79,13.86,146275.0,9.7625,9.8049,9.7413,9.7908,146275.0
2017-09-29 09:45:00,13.87,13.88,13.83,13.85,78691.0,9.7979,9.8049,9.7696,9.7837,78691.0
2017-09-29 09:50:00,13.86,13.96,13.85,13.94,247950.0,9.7908,9.8614,9.7837,9.8473,247950.0
2017-09-29 09:55:00,13.95,13.98,13.93,13.98,222087.0,9.8544,9.8756,9.8402,9.8756,222087.0
2017-09-29 10:00:00,13.98,14.0,13.96,13.98,152438.0,9.8756,9.8897,9.8614,9.8756,152438.0
2017-09-29 10:05:00,13.99,13.99,13.95,13.99,86214.0,9.8826,9.8826,9.8544,9.8826,86214.0
2017-09-29 10:10:00,13.99,14.03,13.99,14.03,205018.0,9.8826,9.9109,9.8826,9.9109,205018.0
2017-09-29 10:15:00,14.03,14.05,14.02,14.05,140929.0,9.9109,9.925,9.9038,9.925,140929.0
2017-09-29 10:20:00,14.04,14.05,14.0,14.02,147906.0,9.9179,9.925,9.8897,9.9038,147906.0
2017-09-29 10:25:00,14.02,14.02,13.97,14.0,84110.0,9.9038,9.9038,9.8685,9.8897,84110.0
2017-09-29 10:30:00,14.0,14.01,13.99,14.0,90063.0,9.8897,9.8968,9.8826,9.8897,90063.0
2017-09-29 10:35:00,14.0,14.0,13.95,13.97,103647.0,9.8897,9.8897,9.8544,9.8685,103647.0
2017-09-29 10:40:00,13.96,13.96,13.93,13.94,97672.0,9.8614,9.8614,9.8402,9.8473,97672.0
2017-09-29 10:45:00,13.94,13.94,13.91,13.92,207347.0,9.8473,9.8473,9.8261,9.8332,207347.0
2017-09-29 10:50:00,13.91,13.95,13.9,13.94,168328.0,9.8261,9.8544,9.8191,9.8473,168328.0
2017-09-29 10:55:00,13.93,13.94,13.93,13.93,23224.0,9.8402,9.8473,9.8402,9.8402,23224.0
2017-09-29 11:00:00,13.93,13.96,13.93,13.95,111622.0,9.8402,9.8614,9.8402,9.8544,111622.0
2017-09-29 11:05:00,13.96,13.96,13.93,13.93,26967.0,9.8614,9.8614,9.8402,9.8402,26967.0
2017-09-29 11:10:00,13.94,13.96,13.93,13.94,39104.0,9.8473,9.8614,9.8402,9.8473,39104.0
2017-09-29 11:15:00,13.94,13.95,13.93,13.94,42734.0,9.8473,9.8544,9.8402,9.8473,42734.0
2017-09-29 11:20:00,13.93,13.95,13.92,13.95,71878.0,9.8402,9.8544,9.8332,9.8544,71878.0
2017-09-29 11:25:00,13.94,13.95,13.92,13.93,90007.0,9.8473,9.8544,9.8332,9.8402,90007.0
2017-09-29 11:30:00,13.93,13.96,13.92,13.96,269787.0,9.8402,9.8614,9.8332,9.8614,269787.0
2017-09-29 11:35:00,13.95,13.97,13.95,13.96,23577.0,9.8544,9.8685,9.8544,9.8614,23577.0
2017-09-29 11:40:00,13.96,13.97,13.93,13.94,85563.0,9.8614,9.8685,9.8402,9.8473,85563.0
2017-09-29 11:45:00,13.93,13.94,13.9,13.92,56671.0,9.8402,9.8473,9.8191,9.8332,56671.0
2017-09-29 11:50:00,13.92,13.92,13.9,13.91,47870.0,9.8332,9.8332,9.8191,9.8261,47870.0
2017-09-29 11:55:00,13.91,13.94,13.91,13.93,57422.0,9.8261,9.8473,9.8261,9.8402,57422.0
2017-09-29 12:00:00,13.93,13.93,13.9,13.92,257995.0,9.8402,9.8402,9.8191,9.8332,257995.0
2017-09-29 12:05:00,13.92,13.93,13.91,13.93,55461.0,9.8332,9.8402,9.8261,9.8402,55461.0
2017-09-29 12:10:00,13.93,13.94,13.93,13.94,24604.0,9.8402,9.8473,9.8402,9.8473,24604.0
2017-09-29 12:15:00,13.94,13.95,13.93,13.94,47015.0,9.8473,9.8544,9.8402,9.8473,47015.0
2017-09-29 12:20:00,13.94,13.95,13.94,13.94,35667.0,9.8473,9.8544,9.8473,9.8473,35667.0
2017-09-29 12:25:00,13.95,13.96,13.93,13.95,100873.0,9.8544,9.8614,9.8402,9.8544,100873.0
2017-09-29 12:30:00,13.96,13.97,13.95,13.97,60909.0,9.8614,9.8685,9.8544,9.8685,60909.0
2017-09-29 12:35:00,13.97,13.97,13.95,13.96,41491.0,9.8685,9.8685,9.8544,9.8614,41491.0
2017-09-29 12:40:00,13.96,13.96,13.94,13.95,45539.0,9.8614,9.8614,9.8473,9.8544,45539.0
2017-09-29 12:45:00,13.95,13.96,13.94,13.96,27087.0,9.8544,9.8614,9.8473,9.8614,27087.0
2017-09-29 12:50:00,13.96,13.96,13.94,13.95,43001.0,9.8614,9.8614,9.8473,9.8544,43001.0
2017-09-29 12:55:00,13.95,13.96,13.94,13.94,46024.0,9.8544,9.8614,9.8473,9.8473,46024.0
2017-09-29 13:00:00,13.94,13.94,13.92,13.93,78452.0,9.8473,9.8473,9.8332,9.8402,78452.0
2017-09-29 13:05:00,13.94,13.94,13.91,13.92,43639.0,9.8473,9.8473,9.8261,9.8332,43639.0
2017-09-29 13:10:00,13.92,13.93,13.92,13.92,10459.0,9.8332,9.8402,9.8332,9.8332,10459.0
2017-09-29 13:15:00,13.92,13.94,13.92,13.93,35453.0,9.8332,9.8473,9.8332,9.8402,35453.0
2017-09-29 13:20:00,13.94,13.95,13.91,13.91,72766.0,9.8473,9.8544,9.8261,9.8261,72766.0
2017-09-29 13:25:00,13.91,13.92,13.9,13.9,32008.0,9.8261,9.8332,9.8191,9.8191,32008.0
2017-09-29 13:30:00,13.9,13.93,13.9,13.92,109334.0,9.8191,9.8402,9.8191,9.8332,109334.0
2017-09-29 13:35:00,13.92,13.93,13.92,13.93,15260.0,9.8332,9.8402,9.8332,9.8402,15260.0
2017-09-29 13:40:00,13.93,13.93,13.92,13.93,11648.0,9.8402,9.8402,9.8332,9.8402,11648.0
2017-09-29 13:45:00,13.93,13.93,13.91,13.92,57490.0,9.8402,9.8402,9.8261,9.8332,57490.0
2017-09-29 13:50:00,13.92,13.93,13.91,13.93,44135.0,9.8332,9.8402,9.8261,9.8402,44135.0
2017-09-29 13:55:00,13.93,13.93,13.92,13.92,17570.0,9.8402,9.8402,9.8332,9.8332,17570.0
2017-09-29 14:00:00,13.93,13.93,13.9,13.91,42936.0,9.8402,9.8402,9.8191,9.8261,42936.0
2017-09-29 14:05:00,13.91,13.92,13.9,13.92,57045.0,9.8261,9.8332,9.8191,9.8332,57045.0
2017-09-29 14:10:00,13.92,13.94,13.91,13.92,54554.0,9.8332,9.8473,9.8261,9.8332,54554.0
2017-09-29 14:15:00,13.93,13.93,13.92,13.93,24262.0,9.8402,9.8402,9.8332,9.8402,24262.0
2017-09-29 14:20:00,13.93,13.93,13.92,13.93,8845.0,9.8402,9.8402,9.8332,9.8402,8845.0
2017-09-29 14:25:00,13.93,13.93,13.91,13.91,45041.0,9.8402,9.8402,9.8261,9.8261,45041.0
2017-09-29 14:30:00,13.92,13.92,13.91,13.91,43625.0,9.8332,9.8332,9.8261,9.8261,43625.0
2017-09-29 14:35:00,13.92,13.92,13.9,13.91,112490.0,9.8332,9.8332,9.8191,9.8261,112490.0
2017-09-29 14:40:00,13.92,13.93,13.9,13.9,88001.0,9.8332,9.8402,9.8191,9.8191,88001.0
2017-09-29 14:45:00,13.9,13.92,13.9,13.9,99234.0,9.8191,9.8332,9.8191,9.8191,99234.0
2017-09-29 14:50:00,13.9,13.91,13.9,13.91,27018.0,9.8191,9.8261,9.8191,9.8261,27018.0
2017-09-29 14:55:00,13.91,13.92,13.9,13.92,38703.0,9.8261,9.8332,9.8191,9.8332,38703.0
2017-09-29 15:00:00,13.92,13.92,13.91,13.92,51996.0,9.8332,9.8332,9.8261,9.8332,51996.0
2017-09-29 15:05:00,13.92,13.95,13.91,13.95,332249.0,9.8332,9.8544,9.8261,9.8544,332249.0
2017-09-29 15:10:00,13.95,13.95,13.93,13.93,63050.0,9.8544,9.8544,9.8402,9.8402,63050.0
2017-09-29 15:15:00,13.94,13.94,13.92,13.93,83773.0,9.8473,9.8473,9.8332,9.8402,83773.0
2017-09-29 15:20:00,13.94,13.95,13.92,13.93,67730.0,9.8473,9.8544,9.8332,9.8402,67730.0
2017-09-29 15:25:00,13.92,13.93,13.91,13.91,49891.0,9.8332,9.8402,9.8261,9.8261,49891.0
2017-09-29 15:30:00,13.91,13.93,13.9,13.92,149100.0,9.8261,9.8402,9.8191,9.8332,149100.0
2017-09-29 15:35:00,13.93,13.93,13.92,13.92,41074.0,9.8402,9.8402,9.8332,9.8332,41074.0
2017-09-29 15:40:00,13.92,13.93,13.92,13.92,90218.0,9.8332,9.8402,9.8332,9.8332,90218.0
2017-09-29 15:45:00,13.92,13.93,13.92,13.92,140475.0,9.8332,9.8402,9.8332,9.8332,140475.0
2017-09-29 15:50:00,13.93,13.95,13.92,13.95,327984.0,9.8402,9.8544,9.8332,9.8544,327984.0
2017-09-29 15:55:00,13.95,13.96,13.94,13.96,758695.0,9.8544,9.8614,9.8473,9.8614,758695.0
2017-10-02 09:30:00,13.94,14.01,13.9,13.93,201078.0,9.8473,9.8968,9.8191,9.8402,201078.0
2017-10-02 09:35:00,13.94,13.96,13.87,13.95,351087.0,9.8473,9.8614,9.7979,9.8544,351087.0
2017-10-02 09:40:00,13.94,13.94,13.87,13.9,94909.0,9.8473,9.8473,9.7979,9.8191,94909.0
2017-10-02 09:45:00,13.9,13.94,13.88,13.93,75832.0,9.8191,9.8473,9.8049,9.8402,75832.0
2017-10-02 09:50:00,13.94,13.95,13.91,13.94,68496.0,9.8473,9.8544,9.8261,9.8473,68496.0
2017-10-02 09:55:00,13.94,13.94,13.91,13.91,78987.0,9.8473,9.8473,9.8261,9.8261,78987.0
2017-10-02 10:00:00,13.91,14.0,13.91,13.97,288935.0,9.8261,9.8897,9.8261,9.8685,288935.0
2017-10-02 10:05:00,13.97,13.97,13.93,13.94,271366.0,9.8685,9.8685,9.8402,9.8473,271366.0
2017-10-02 10:10:00,13.94,13.96,13.93,13.93,49599.0,9.8473,9.8614,9.8402,9.8402,49599.0
2017-10-02 10:15:00,13.93,13.94,13.9,13.92,136505.0,9.8402,9.8473,9.8191,9.8332,136505.0
2017-10-02 10:20:00,13.92,13.93,13.88,13.88,103240.0,9.8332,9.8402,9.8049,9.8049,103240.0
2017-10-02 10:25:00,13.89,13.89,13.85,13.87,72861.0,9.812,9.812,9.7837,9.7979,72861.0
2017-10-02 10:30:00,13.87,13.87,13.82,13.83,297756.0,9.7979,9.7979,9.7625,9.7696,297756.0
2017-10-02 10:35:00,13.84,13.89,13.84,13.88,36837.0,9.7767,9.812,9.7767,9.8049,36837.0
2017-10-02 10:40:00,13.88,13.89,13.86,13.87,59532.0,9.8049,9.812,9.7908,9.7979,59532.0
2017-10-02 10:45:00,13.87,13.88,13.84,13.85,55476.0,9.7979,9.8049,9.7767,9.7837,55476.0
2017-10-02 10:50:00,13.86,13.88,13.84,13.88,40306.0,9.7908,9.8049,9.7767,9.8049,40306.0
2017-10-02 10:55:00,13.87,13.88,13.86,13.88,49235.0,9.7979,9.8049,9.7908,9.8049,49235.0
2017-10-02 11:00:00,13.88,13.92,13.87,13.9,161527.0,9.8049,9.8332,9.7979,9.8191,161527.0
2017-10-02 11:05:00,13.91,13.92,13.89,13.91,28761.0,9.8261,9.8332,9.812,9.8261,28761.0
2017-10-02 11:10:00,13.91,13.91,13.88,13.91,48188.0,9.8261,9.8261,9.8049,9.8261,48188.0
2017-10-02 11:15:00,13.9,13.91,13.87,13.91,59413.0,9.8191,9.8261,9.7979,9.8261,59413.0
2017-10-02 11:20:00,13.91,13.91,13.89,13.91,45119.0,9.8261,9.8261,9.812,9.8261,45119.0
2017-10-02 11:25:00,13.9,13.91,13.88,13.91,42361.0,9.8191,9.8261,9.8049,9.8261,42361.0
2017-10-02 11:30:00,13.91,13.96,13.91,13.95,44044.0,9.8261,9.8614,9.8261,9.8544,44044.0
2017-10-02 11:35:00,13.95,13.96,13.94,13.95,57079.0,9.8544,9.8614,9.8473,9.8544,57079.0
2017-10-02 11:40:00,13.95,13.97,13.95,13.97,131919.0,9.8544,9.8685,9.8544,9.8685,131919.0
2017-10-02 11:45:00,13.97,13.99,13.96,13.96,52635.0,9.8685,9.8826,9.8614,9.8614,52635.0
2017-10-02 11:50:00,13.96,13.99,13.96,13.98,30432.0,9.8614,9.8826,9.8614,9.8756,30432.0
2017-10-02 11:55:00,13.98,13.99,13.97,13.98,41018.0,9.8756,9.8826,9.8685,9.8756,41018.0
2017-10-02 12:00:00,13.98,13.99,13.96,13.97,66148.0,9.8756,9.8826,9.8614,9.8685,66148.0
2017-10-02 12:05:00,13.98,13.99,13.97,13.99,54040.0,9.8756,9.8826,9.8685,9.8826,54040.0
2017-10-02 12:10:00,13.99,13.99,13.97,13.98,23530.0,9.8826,9.8826,9.8685,9.8756,23530.0
2017-10-02 12:15:00,13.98,13.99,13.97,13.99,41245.0,9.8756,9.8826,9.8685,9.8826,41245.0
2017-10-02 12:20:00,13.99,13.99,13.95,13.96,63860.0,9.8826,9.8826,9.8544,9.8614,63860.0
2017-10-02 12:25:00,13.96,13.97,13.95,13.95,40373.0,9.8614,9.8685,9.8544,9.8544,40373.0
2017-10-02 12:30:00,13.95,13.97,13.95,13.96,89347.0,9.8544,9.8685,9.8544,9.8614,89347.0
2017-10-02 12:35:00,13.96,13.96,13.94,13.94,24064.0,9.8614,9.8614,9.8473,9.8473,24064.0
2017-10-02 12:40:00,13.94,13.96,13.94,13.95,67852.0,9.8473,9.8614,9.8473,9.8544,67852.0
2017-10-02 12:45:00,13.95,13.96,13.94,13.95,58056.0,9.8544,9.8614,9.8473,9.8544,58056.0
2017-10-02 12:50:00,13.95,13.95,13.94,13.95,20549.0,9.8544,9.8544,9.8473,9.8544,20549.0
2017-10-02 12:55:00,13.95,13.96,13.94,13.95,33306.0,9.8544,9.8614,9.8473,9.8544,33306.0
2017-10-02 13:00:00,13.95,13.96,13.94,13.96,29567.0,9.8544,9.8614,9.8473,9.8614,29567.0
2017-10-02 13:05:00,13.96,13.97,13.95,13.97,42806.0,9.8614,9.8685,9.8544,9.8685,42806.0
2017-10-02 13:10:00,13.97,13.98,13.97,13.98,42183.0,9.8685,9.8756,9.8685,9.8756,42183.0
2017-10-02 13:15:00,13.99,13.99,13.97,13.98,31415.0,9.8826,9.8826,9.8685,9.8756,31415.0
2017-10-02 13:20:00,13.98,13.98,13.97,13.98,12364.0,9.8756,9.8756,9.8685,9.8756,12364.0
2017-10-02 13:25:00,13.98,13.99,13.97,13.99,24481.0,9.8756,9.8826,9.8685,9.8826,24481.0
2017-10-02 13:30:00,13.99,14.0,13.98,14.0,50423.0,9.8826,9.8897,9.8756,9.8897,50423.0
2017-10-02 13:35:00,14.0,14.0,13.98,13.99,33295.0,9.8897,9.8897,9.8756,9.8826,33295.0
2017-10-02 13:40:00,13.99,14.0,13.98,13.99,58401.0,9.8826,9.8897,9.8756,9.8826,58401.0
2017-10-02 13:45:00,14.0,14.0,13.98,13.98,47514.0,9.8897,9.8897,9.8756,9.8756,47514.0
2017-10-02 13:50:00,13.99,13.99,13.97,13.98,26641.0,9.8826,9.8826,9.8685,9.8756,26641.0
2017-10-02 13:55:00,13.97,13.99,13.96,13.99,78740.0,9.8685,9.8826,9.8614,9.8826,78740.0
2017-10-02 14:00:00,13.99,14.01,13.98,14.01,54452.0,9.8826,9.8968,9.8756,9.8968,54452.0
2017-10-02 14:05:00,14.01,14.02,14.0,14.01,57189.0,9.8968,9.9038,9.8897,9.8968,57189.0
2017-10-02 14:10:00,14.01,14.01,13.99,14.0,42776.0,9.8968,9.8968,9.8826,9.8897,42776.0
2017-10-02 14:15:00,13.99,14.02,13.99,14.02,31783.0,9.8826,9.9038,9.8826,9.9038,31783.0
2017-10-02 14:20:00,14.01,14.02,14.0,14.01,88606.0,9.8968,9.9038,9.8897,9.8968,88606.0
2017-10-02 14:25:00,14.01,14.02,13.99,14.0,39336.0,9.8968,9.9038,9.8826,9.8897,39336.0
2017-10-02 14:30:00,14.0,14.0,13.96,13.99,105359.0,9.8897,9.8897,9.8614,9.8826,105359.0
2017-10-02 14:35:00,13.99,14.0,13.98,14.0,45153.0,9.8826,9.8897,9.8756,9.8897,45153.0
2017-10-02 14:40:00,14.0,14.01,13.99,14.01,46876.0,9.8897,9.8968,9.8826,9.8968,46876.0
2017-10-02 14:45:00,14.0,14.01,13.99,14.0,46319.0,9.8897,9.8968,9.8826,9.8897,46319.0
2017-10-02 14:50:00,14.0,14.01,14.0,14.01,30812.0,9.8897,9.8968,9.8897,9.8968,30812.0
2017-10-02 14:55:00,14.01,14.01,13.99,13.99,55573.0,9.8968,9.8968,9.8826,9.8826,55573.0
2017-10-02 15:00:00,13.99,13.99,13.96,13.98,262495.0,9.8826,9.8826,9.8614,9.8756,262495.0
2017-10-02 15:05:00,13.98,13.98,13.96,13.96,114946.0,9.8756,9.8756,9.8614,9.8614,114946.0
2017-10-02 15:10:00,13.96,13.98,13.96,13.97,89679.0,9.8614,9.8756,9.8614,9.8685,89679.0
2017-10-02 15:15:00,13.96,13.97,13.95,13.96,135594.0,9.8614,9.8685,9.8544,9.8614,135594.0
2017-10-02 15:20:00,13.96,13.98,13.96,13.98,104835.0,9.8614,9.8756,9.8614,9.8756,104835.0
2017-10-02 15:25:00,13.97,13.98,13.95,13.96,117944.0,9.8685,9.8756,9.8544,9.8614,117944.0
2017-10-02 15:30:00,13.96,13.97,13.96,13.96,17210.0,9.8614,9.8685,9.8614,9.8614,17210.0
2017-10-02 15:35:00,13.97,13.99,13.96,13.98,346874.0,9.8685,9.8826,9.8614,9.8756,346874.0
2017-10-02 15:40:00,13.98,13.99,13.97,13.97,244308.0,9.8756,9.8826,9.8685,9.8685,244308.0
2017-10-02 15:45:00,13.97,14.0,13.97,14.0,125413.0,9.8685,9.8897,9.8685,9.8897,125413.0
2017-10-02 15:50:00,13.99,14.02,13.99,14.01,467459.0,9.8826,9.9038,9.8826,9.8968,467459.0
2017-10-02 15:55:00,14.01,14.04,14.0,14.04,549617.0,9.8968,9.9179,9.8897,9.9179,549617.0
2017-10-03 09:30:00,14.03,14.03,13.96,14.02,141808.0,9.9109,9.9109,9.8614,9.9038,141808.0
2017-10-03 09:35:00,14.01,14.02,13.95,13.97,101288.0,9.8968,9.9038,9.8544,9.8685,101288.0
2017-10-03 09:40:00,13.97,13.97,13.92,13.93,140318.0,9.8685,9.8685,9.8332,9.8402,140318.0
2017-10-03 09:45:00,13.93,13.94,13.91,13.92,55879.0,9.8402,9.8473,9.8261,9.8332,55879.0
2017-10-03 09:50:00,13.93,13.95,13.91,13.91,86410.0,9.8402,9.8544,9.8261,9.8261,86410.0
2017-10-03 09:55:00,13.91,13.91,13.88,13.89,118382.0,9.8261,9.8261,9.8049,9.812,118382.0
2017-10-03 10:00:00,13.9,13.91,13.86,13.87,105796.0,9.8191,9.8261,9.7908,9.7979,105796.0
2017-10-03 10:05:00,13.87,13.87,13.84,13.84,109303.0,9.7979,9.7979,9.7767,9.7767,109303.0
2017-10-03 10:10:00,13.85,13.85,13.82,13.84,422646.0,9.7837,9.7837,9.7625,9.7767,422646.0
2017-10-03 10:15:00,13.85,13.85,13.83,13.84,120579.0,9.7837,9.7837,9.7696,9.7767,120579.0
2017-10-03 10:20:00,13.84,13.85,13.82,13.83,95484.0,9.7767,9.7837,9.7625,9.7696,95484.0
2017-10-03 10:25:00,13.83,13.84,13.79,13.8,181648.0,9.7696,9.7767,9.7413,9.7484,181648.0
2017-10-03 10:30:00,13.8,13.81,13.76,13.77,159926.0,9.7484,9.7555,9.7202,9.7272,159926.0
2017-10-03 10:35:00,13.76,13.78,13.75,13.77,174160.0,9.7202,9.7343,9.7131,9.7272,174160.0
2017-10-03 10:40:00,13.77,13.8,13.76,13.79,146757.0,9.7272,9.7484,9.7202,9.7413,146757.0
2017-10-03 10:45:00,13.79,13.81,13.78,13.8,249114.0,9.7413,9.7555,9.7343,9.7484,249114.0
2017-10-03 10:50:00,13.8,13.82,13.79,13.81,237768.0,9.7484,9.7625,9.7413,9.7555,237768.0
2017-10-03 10:55:00,13.81,13.85,13.8,13.85,75736.0,9.7555,9.7837,9.7484,9.7837,75736.0
2017-10-03 11:00:00,13.84,13.87,13.84,13.87,176507.0,9.7767,9.7979,9.7767,9.7979,176507.0
2017-10-03 11:05:00,13.87,13.87,13.85,13.86,171180.0,9.7979,9.7979,9.7837,9.7908,171180.0
2017-10-03 11:10:00,13.86,13.86,13.83,13.84,345646.0,9.7908,9.7908,9.7696,9.7767,345646.0
2017-10-03 11:15:00,13.84,13.84,13.81,13.81,182710.0,9.7767,9.7767,9.7555,9.7555,182710.0
2017-10-03 11:20:00,13.81,13.82,13.78,13.78,67870.0,9.7555,9.7625,9.7343,9.7343,67870.0
2017-10-03 11:25:00,13.79,13.81,13.77,13.8,237770.0,9.7413,9.7555,9.7272,9.7484,237770.0
2017-10-03 11:30:00,13.81,13.82,13.79,13.82,374649.0,9.7555,9.7625,9.7413,9.7625,374649.0
2017-10-03 11:35:00,13.82,13.83,13.81,13.81,157062.0,9.7625,9.7696,9.7555,9.7555,157062.0
2017-10-03 11:40:00,13.82,13.82,13.79,13.81,128876.0,9.7625,9.7625,9.7413,9.7555,128876.0
2017-10-03 11:45:00,13.8,13.82,13.8,13.81,70205.0,9.7484,9.7625,9.7484,9.7555,70205.0
2017-10-03 11:50:00,13.82,13.84,13.81,13.83,91668.0,9.7625,9.7767,9.7555,9.7696,91668.0
2017-10-03 11:55:00,13.83,13.84,13.83,13.84,26849.0,9.7696,9.7767,9.7696,9.7767,26849.0
2017-10-03 12:00:00,13.84,13.84,13.82,13.82,72222.0,9.7767,9.7767,9.7625,9.7625,72222.0
2017-10-03 12:05:00,13.82,13.83,13.81,13.82,25957.0,9.7625,9.7696,9.7555,9.7625,25957.0
2017-10-03 12:10:00,13.82,13.82,13.79,13.81,75207.0,9.7625,9.7625,9.7413,9.7555,75207.0
2017-10-03 12:15:00,13.81,13.81,13.8,13.81,40838.0,9.7555,9.7555,9.7484,9.7555,40838.0
2017-10-03 12:20:00,13.81,13.81,13.79,13.81,40183.0,9.7555,9.7555,9.7413,9.7555,40183.0
2017-10-03 12:25:00,13.81,13.81,13.8,13.8,26760.0,9.7555,9.7555,9.7484,9.7484,26760.0
2017-10-03 12:30:00,13.81,13.81,13.78,13.79,141057.0,9.7555,9.7555,9.7343,9.7413,141057.0
2017-10-03 12:35:00,13.79,13.8,13.78,13.78,50900.0,9.7413,9.7484,9.7343,9.7343,50900.0
2017-10-03 12:40:00,13.78,13.8,13.78,13.79,41813.0,9.7343,9.7484,9.7343,9.7413,41813.0
2017-10-03 12:45:00,13.79,13.81,13.79,13.81,36835.0,9.7413,9.7555,9.7413,9.7555,36835.0
2017-10-03 12:50:00,13.81,13.82,13.8,13.81,45624.0,9.7555,9.7625,9.7484,9.7555,45624.0
2017-10-03 12:55:00,13.81,13.82,13.8,13.81,45421.0,9.7555,9.7625,9.7484,9.7555,45421.0
2017-10-03 13:00:00,13.81,13.82,13.8,13.82,42347.0,9.7555,9.7625,9.7484,9.7625,42347.0
2017-10-03 13:05:00,13.82,13.84,13.81,13.84,68326.0,9.7625,9.7767,9.7555,9.7767,68326.0
2017-10-03 13:10:00,13.84,13.86,13.83,13.86,82092.0,9.7767,9.7908,9.7696,9.7908,82092.0
2017-10-03 13:15:00,13.86,13.86,13.85,13.86,15946.0,9.7908,9.7908,9.7837,9.7908,15946.0
2017-10-03 13:20:00,13.86,13.87,13.85,13.85,182859.0,9.7908,9.7979,9.7837,9.7837,182859.0
2017-10-03 13:25:00,13.86,13.86,13.85,13.86,50809.0,9.7908,9.7908,9.7837,9.7908,50809.0
2017-10-03 13:30:00,13.86,13.86,13.84,13.85,222541.0,9.7908,9.7908,9.7767,9.7837,222541.0
2017-10-03 13:35:00,13.85,13.85,13.83,13.83,15975.0,9.7837,9.7837,9.7696,9.7696,15975.0
2017-10-03 13:40:00,13.84,13.84,13.83,13.84,9840.0,9.7767,9.7767,9.7696,9.7767,9840.0
2017-10-03 13:45:00,13.84,13.84,13.83,13.84,17694.0,9.7767,9.7767,9.7696,9.7767,17694.0
2017-10-03 13:50:00,13.84,13.85,13.83,13.84,25798.0,9.7767,9.7837,9.7696,9.7767,25798.0
2017-10-03 13:55:00,13.85,13.85,13.84,13.85,39733.0,9.7837,9.7837,9.7767,9.7837,39733.0
2017-10-03 14:00:00,13.85,13.86,13.84,13.86,46450.0,9.7837,9.7908,9.7767,9.7908,46450.0
2017-10-03 14:05:00,13.86,13.87,13.85,13.87,48197.0,9.7908,9.7979,9.7837,9.7979,48197.0
2017-10-03 14:10:00,13.87,13.87,13.85,13.86,82398.0,9.7979,9.7979,9.7837,9.7908,82398.0
2017-10-03 14:15:00,13.86,13.88,13.85,13.88,68659.0,9.7908,9.8049,9.7837,9.8049,68659.0
2017-10-03 14:20:00,13.88,13.88,13.87,13.88,21918.0,9.8049,9.8049,9.7979,9.8049,21918.0
2017-10-03 14:25:00,13.88,13.9,13.87,13.88,214084.0,9.8049,9.8191,9.7979,9.8049,214084.0
2017-10-03 14:30:00,13.89,13.89,13.87,13.88,48504.0,9.812,9.812,9.7979,9.8049,48504.0
2017-10-03 14:35:00,13.87,13.88,13.86,13.86,41510.0,9.7979,9.8049,9.7908,9.7908,41510.0
2017-10-03 14:40:00,13.87,13.88,13.86,13.87,69771.0,9.7979,9.8049,9.7908,9.7979,69771.0
2017-10-03 14:45:00,13.87,13.88,13.85,13.85,41908.0,9.7979,9.8049,9.7837,9.7837,41908.0
2017-10-03 14:50:00,13.85,13.87,13.85,13.86,44823.0,9.7837,9.7979,9.7837,9.7908,44823.0
2017-10-03 14:55:00,13.86,13.87,13.85,13.87,49065.0,9.7908,9.7979,9.7837,9.7979,49065.0
2017-10-03 15:00:00,13.86,13.87,13.86,13.87,15682.0,9.7908,9.7979,9.7908,9.7979,15682.0
2017-10-03 15:05:00,13.86,13.87,13.85,13.86,112272.0,9.7908,9.7979,9.7837,9.7908,112272.0
2017-10-03 15:10:00,13.86,13.87,13.85,13.86,44118.0,9.7908,9.7979,9.7837,9.7908,44118.0
2017-10-03 15:15:00,13.87,13.87,13.86,13.87,28541.0,9.7979,9.7979,9.7908,9.7979,28541.0
2017-10-03 15:20:00,13.87,13.87,13.85,13.87,52048.0,9.7979,9.7979,9.7837,9.7979,52048.0
2017-10-03 15:25:00,13.87,13.88,13.86,13.88,84627.0,9.7979,9.8049,9.7908,9.8049,84627.0
2017-10-03 15:30:00,13.88,13.89,13.87,13.89,34278.0,9.8049,9.812,9.7979,9.812,34278.0
2017-10-03 15:35:00,13.88,13.89,13.87,13.88,82415.0,9.8049,9.812,9.7979,9.8049,82415.0
2017-10-03 15:40:00,13.88,13.89,13.88,13.88,49193.0,9.8049,9.812,9.8049,9.8049,49193.0
2017-10-03 15:45:00,13.88,13.9,13.87,13.89,188497.0,9.8049,9.8191,9.7979,9.812,188497.0
2017-10-03 15:50:00,13.9,13.92,13.89,13.92,219615.0,9.8191,9.8332,9.812,9.8332,219615.0
2017-10-03 15:55:00,13.92,13.92,13.89,13.91,398993.0,9.8332,9.8332,9.812,9.8261,398993.0
2017-10-04 09:30:00,13.9,13.9,13.85,13.86,78214.0,9.8191,9.8191,9.7837,9.7908,78214.0
2017-10-04 09:35:00,13.86,13.9,13.82,13.9,79356.0,9.7908,9.8191,9.7625,9.8191,79356.0
2017-10-04 09:40:00,13.9,13.9,13.84,13.84,97415.0,9.8191,9.8191,9.7767,9.7767,97415.0
2017-10-04 09:45:00,13.85,13.86,13.83,13.85,32856.0,9.7837,9.7908,9.7696,9.7837,32856.0
2017-10-04 09:50:00,13.85,13.86,13.83,13.85,32675.0,9.7837,9.7908,9.7696,9.7837,32675.0
2017-10-04 09:55:00,13.85,13.88,13.83,13.86,107485.0,9.7837,9.8049,9.7696,9.7908,107485.0
2017-10-04 10:00:00,13.86,13.91,13.86,13.88,67014.0,9.7908,9.8261,9.7908,9.8049,67014.0
2017-10-04 10:05:00,13.88,13.89,13.86,13.87,40203.0,9.8049,9.812,9.7908,9.7979,40203.0
2017-10-04 10:10:00,13.87,13.89,13.87,13.88,18193.0,9.7979,9.812,9.7979,9.8049,18193.0
2017-10-04 10:15:00,13.89,13.9,13.87,13.88,37595.0,9.812,9.8191,9.7979,9.8049,37595.0
2017-10-04 10:20:00,13.89,13.91,13.89,13.91,60702.0,9.812,9.8261,9.812,9.8261,60702.0
2017-10-04 10:25:00,13.91,13.92,13.89,13.92,30144.0,9.8261,9.8332,9.812,9.8332,30144.0
2017-10-04 10:30:00,13.92,13.93,13.88,13.88,90756.0,9.8332,9.8402,9.8049,9.8049,90756.0
2017-10-04 10:35:00,13.87,13.88,13.85,13.85,65639.0,9.7979,9.8049,9.7837,9.7837,65639.0
2017-10-04 10:40:00,13.85,13.87,13.84,13.84,70448.0,9.7837,9.7979,9.7767,9.7767,70448.0
2017-10-04 10:45:00,13.84,13.89,13.83,13.88,127467.0,9.7767,9.812,9.7696,9.8049,127467.0
2017-10-04 10:50:00,13.88,13.89,13.86,13.86,36073.0,9.8049,9.812,9.7908,9.7908,36073.0
2017-10-04 10:55:00,13.86,13.88,13.84,13.88,24751.0,9.7908,9.8049,9.7767,9.8049,24751.0
2017-10-04 11:00:00,13.88,13.89,13.85,13.86,61054.0,9.8049,9.812,9.7837,9.7908,61054.0
2017-10-04 11:05:00,13.86,13.88,13.85,13.86,43498.0,9.7908,9.8049,9.7837,9.7908,43498.0
2017-10-04 11:10:00,13.86,13.87,13.85,13.86,9420.0,9.7908,9.7979,9.7837,9.7908,9420.0
2017-10-04 11:15:00,13.86,13.86,13.84,13.85,24143.0,9.7908,9.7908,9.7767,9.7837,24143.0
2017-10-04 11:20:00,13.85,13.86,13.82,13.84,67339.0,9.7837,9.7908,9.7625,9.7767,67339.0
2017-10-04 11:25:00,13.84,13.85,13.82,13.84,57510.0,9.7767,9.7837,9.7625,9.7767,57510.0
2017-10-04 11:30:00,13.84,13.85,13.83,13.83,21490.0,9.7767,9.7837,9.7696,9.7696,21490.0
2017-10-04 11:35:00,13.83,13.84,13.83,13.83,3560.0,9.7696,9.7767,9.7696,9.7696,3560.0
2017-10-04 11:40:00,13.83,13.84,13.83,13.84,80104.0,9.7696,9.7767,9.7696,9.7767,80104.0
2017-10-04 11:45:00,13.84,13.86,13.83,13.86,33273.0,9.7767,9.7908,9.7696,9.7908,33273.0
2017-10-04 11:50:00,13.86,13.87,13.85,13.86,16379.0,9.7908,9.7979,9.7837,9.7908,16379.0
2017-10-04 11:55:00,13.85,13.86,13.85,13.86,7238.0,9.7837,9.7908,9.7837,9.7908,7238.0
2017-10-04 12:00:00,13.86,13.87,13.85,13.86,22071.0,9.7908,9.7979,9.7837,9.7908,22071.0
2017-10-04 12:05:00,13.86,13.88,13.86,13.88,11040.0,9.7908,9.8049,9.7908,9.8049,11040.0
2017-10-04 12:10:00,13.87,13.88,13.86,13.87,21093.0,9.7979,9.8049,9.7908,9.7979,21093.0
2017-10-04 12:15:00,13.87,13.88,13.85,13.87,84800.0,9.7979,9.8049,9.7837,9.7979,84800.0
2017-10-04 12:20:00,13.87,13.87,13.85,13.85,29930.0,9.7979,9.7979,9.7837,9.7837,29930.0
2017-10-04 12:25:00,13.85,13.86,13.84,13.85,25744.0,9.7837,9.7908,9.7767,9.7837,25744.0
2017-10-04 12:30:00,13.85,13.86,13.84,13.84,21020.0,9.7837,9.7908,9.7767,9.7767,21020.0
2017-10-04 12:35:00,13.85,13.85,13.83,13.84,21131.0,9.7837,9.7837,9.7696,9.7767,21131.0
2017-10-04 12:40:00,13.84,13.85,13.82,13.83,32681.0,9.7767,9.7837,9.7625,9.7696,32681.0
2017-10-04 12:45:00,13.82,13.83,13.81,13.82,39161.0,9.7625,9.7696,9.7555,9.7625,39161.0
2017-10-04 12:50:00,13.83,13.84,13.83,13.84,38413.0,9.7696,9.7767,9.7696,9.7767,38413.0
2017-10-04 12:55:00,13.84,13.85,13.82,13.83,44145.0,9.7767,9.7837,9.7625,9.7696,44145.0
2017-10-04 13:00:00,13.82,13.85,13.81,13.84,62362.0,9.7625,9.7837,9.7555,9.7767,62362.0
2017-10-04 13:05:00,13.84,13.84,13.83,13.84,19883.0,9.7767,9.7767,9.7696,9.7767,19883.0
2017-10-04 13:10:00,13.83,13.85,13.83,13.84,29826.0,9.7696,9.7837,9.7696,9.7767,29826.0
2017-10-04 13:15:00,13.84,13.85,13.83,13.84,24087.0,9.7767,9.7837,9.7696,9.7767,24087.0
2017-10-04 13:20:00,13.84,13.84,13.83,13.83,9005.0,9.7767,9.7767,9.7696,9.7696,9005.0
2017-10-04 13:25:00,13.83,13.84,13.83,13.84,50181.0,9.7696,9.7767,9.7696,9.7767,50181.0
2017-10-04 13:30:00,13.84,13.85,13.83,13.84,38835.0,9.7767,9.7837,9.7696,9.7767,38835.0
2017-10-04 13:35:00,13.84,13.85,13.82,13.83,47490.0,9.7767,9.7837,9.7625,9.7696,47490.0
2017-10-04 13:40:00,13.82,13.83,13.82,13.82,14630.0,9.7625,9.7696,9.7625,9.7625,14630.0
2017-10-04 13:45:00,13.82,13.82,13.79,13.81,61608.0,9.7625,9.7625,9.7413,9.7555,61608.0
2017-10-04 13:50:00,13.82,13.82,13.81,13.82,29059.0,9.7625,9.7625,9.7555,9.7625,29059.0
2017-10-04 13:55:00,13.81,13.82,13.81,13.81,20857.0,9.7555,9.7625,9.7555,9.7555,20857.0
2017-10-04 14:00:00,13.81,13.82,13.8,13.81,15365.0,9.7555,9.7625,9.7484,9.7555,15365.0
2017-10-04 14:05:00,13.81,13.82,13.8,13.81,31862.0,9.7555,9.7625,9.7484,9.7555,31862.0
2017-10-04 14:10:00,13.81,13.82,13.8,13.82,43423.0,9.7555,9.7625,9.7484,9.7625,43423.0
2017-10-04 14:15:00,13.82,13.82,13.81,13.81,10731.0,9.7625,9.7625,9.7555,9.7555,10731.0
2017-10-04 14:20:00,13.82,13.82,13.8,13.8,15273.0,9.7625,9.7625,9.7484,9.7484,15273.0
2017-10-04 14:25:00,13.8,13.81,13.8,13.81,24792.0,9.7484,9.7555,9.7484,9.7555,24792.0
2017-10-04 14:30:00,13.81,13.82,13.81,13.82,56715.0,9.7555,9.7625,9.7555,9.7625,56715.0
2017-10-04 14:35:00,13.82,13.82,13.81,13.82,13778.0,9.7625,9.7625,9.7555,9.7625,13778.0
2017-10-04 14:40:00,13.82,13.82,13.81,13.82,44093.0,9.7625,9.7625,9.7555,9.7625,44093.0
2017-10-04 14:45:00,13.81,13.82,13.8,13.8,32600.0,9.7555,9.7625,9.7484,9.7484,32600.0
2017-10-04 14:50:00,13.8,13.82,13.8,13.82,57570.0,9.7484,9.7625,9.7484,9.7625,57570.0
2017-10-04 14:55:00,13.83,13.83,13.81,13.82,69429.0,9.7696,9.7696,9.7555,9.7625,69429.0
2017-10-04 15:00:00,13.82,13.83,13.82,13.83,31305.0,9.7625,9.7696,9.7625,9.7696,31305.0
2017-10-04 15:05:00,13.82,13.83,13.82,13.83,11846.0,9.7625,9.7696,9.7625,9.7696,11846.0
2017-10-04 15:10:00,13.83,13.83,13.82,13.83,35481.0,9.7696,9.7696,9.7625,9.7696,35481.0
2017-10-04 15:15:00,13.83,13.84,13.82,13.84,26598.0,9.7696,9.7767,9.7625,9.7767,26598.0
2017-10-04 15:20:00,13.84,13.84,13.81,13.83,117772.0,9.7767,9.7767,9.7555,9.7696,117772.0
2017-10-04 15:25:00,13.83,13.83,13.81,13.82,23688.0,9.7696,9.7696,9.7555,9.7625,23688.0
2017-10-04 15:30:00,13.82,13.82,13.79,13.79,179481.0,9.7625,9.7625,9.7413,9.7413,179481.0
2017-10-04 15:35:00,13.79,13.8,13.79,13.79,11822.0,9.7413,9.7484,9.7413,9.7413,11822.0
2017-10-04 15:40:00,13.79,13.8,13.76,13.77,135779.0,9.7413,9.7484,9.7202,9.7272,135779.0
2017-10-04 15:45:00,13.78,13.78,13.77,13.78,40063.0,9.7343,9.7343,9.7272,9.7343,40063.0
2017-10-04 15:50:00,13.78,13.78,13.75,13.77,267890.0,9.7343,9.7343,9.7131,9.7272,267890.0
2017-10-04 15:55:00,13.77,13.78,13.76,13.77,287806.0,9.7272,9.7343,9.7202,9.7272,287806.0
2017-10-05 09:30:00,13.79,13.8,13.72,13.77,96974.0,9.7413,9.7484,9.6919,9.7272,96974.0
2017-10-05 09:35:00,13.78,13.82,13.77,13.8,109116.0,9.7343,9.7625,9.7272,9.7484,109116.0
2017-10-05 09:40:00,13.8,13.84,13.79,13.83,43068.0,9.7484,9.7767,9.7413,9.7696,43068.0
2017-10-05 09:45:00,13.83,13.85,13.82,13.84,47371.0,9.7696,9.7837,9.7625,9.7767,47371.0
2017-10-05 09:50:00,13.84,13.88,13.83,13.87,76059.0,9.7767,9.8049,9.7696,9.7979,76059.0
2017-10-05 09:55:00,13.86,13.88,13.84,13.87,119824.0,9.7908,9.8049,9.7767,9.7979,119824.0
2017-10-05 10:00:00,13.87,13.88,13.85,13.88,94902.0,9.7979,9.8049,9.7837,9.8049,94902.0
2017-10-05 10:05:00,13.88,13.88,13.86,13.88,17981.0,9.8049,9.8049,9.7908,9.8049,17981.0
2017-10-05 10:10:00,13.88,13.9,13.86,13.88,79239.0,9.8049,9.8191,9.7908,9.8049,79239.0
2017-10-05 10:15:00,13.88,13.9,13.87,13.9,66980.0,9.8049,9.8191,9.7979,9.8191,66980.0
2017-10-05 10:20:00,13.9,13.91,13.88,13.89,72530.0,9.8191,9.8261,9.8049,9.812,72530.0
2017-10-05 10:25:00,13.88,13.9,13.86,13.87,145343.0,9.8049,9.8191,9.7908,9.7979,145343.0
2017-10-05 10:30:00,13.88,13.9,13.87,13.9,32492.0,9.8049,9.8191,9.7979,9.8191,32492.0
2017-10-05 10:35:00,13.9,13.91,13.88,13.9,50280.0,9.8191,9.8261,9.8049,9.8191,50280.0
2017-10-05 10:40:00,13.91,13.91,13.88,13.88,53229.0,9.8261,9.8261,9.8049,9.8049,53229.0
2017-10-05 10:45:00,13.88,13.91,13.88,13.9,82744.0,9.8049,9.8261,9.8049,9.8191,82744.0
2017-10-05 10:50:00,13.9,13.91,13.89,13.9,16929.0,9.8191,9.8261,9.812,9.8191,16929.0
2017-10-05 10:55:00,13.9,13.9,13.88,13.9,18774.0,9.8191,9.8191,9.8049,9.8191,18774.0
2017-10-05 11:00:00,13.9,13.9,13.88,13.9,38289.0,9.8191,9.8191,9.8049,9.8191,38289.0
2017-10-05 11:05:00,13.9,13.91,13.89,13.9,13258.0,9.8191,9.8261,9.812,9.8191,13258.0
2017-10-05 11:10:00,13.9,13.92,13.9,13.92,112260.0,9.8191,9.8332,9.8191,9.8332,112260.0
2017-10-05 11:15:00,13.92,13.93,13.9,13.91,60901.0,9.8332,9.8402,9.8191,9.8261,60901.0
2017-10-05 11:20:00,13.91,13.91,13.89,13.9,102271.0,9.8261,9.8261,9.812,9.8191,102271.0
2017-10-05 11:25:00,13.9,13.93,13.89,13.89,96306.0,9.8191,9.8402,9.812,9.812,96306.0
2017-10-05 11:30:00,13.89,13.94,13.89,13.94,45639.0,9.812,9.8473,9.812,9.8473,45639.0
2017-10-05 11:35:00,13.94,13.94,13.92,13.92,27321.0,9.8473,9.8473,9.8332,9.8332,27321.0
2017-10-05 11:40:00,13.92,13.93,13.92,13.93,58369.0,9.8332,9.8402,9.8332,9.8402,58369.0
2017-10-05 11:45:00,13.93,13.94,13.92,13.93,59194.0,9.8402,9.8473,9.8332,9.8402,59194.0
2017-10-05 11:50:00,13.94,13.95,13.93,13.95,46919.0,9.8473,9.8544,9.8402,9.8544,46919.0
2017-10-05 11:55:00,13.95,13.95,13.93,13.94,27301.0,9.8544,9.8544,9.8402,9.8473,27301.0
2017-10-05 12:00:00,13.94,13.95,13.93,13.95,82598.0,9.8473,9.8544,9.8402,9.8544,82598.0
2017-10-05 12:05:00,13.95,13.98,13.94,13.98,41387.0,9.8544,9.8756,9.8473,9.8756,41387.0
2017-10-05 12:10:00,13.98,13.98,13.97,13.98,20541.0,9.8756,9.8756,9.8685,9.8756,20541.0
2017-10-05 12:15:00,13.98,14.0,13.97,13.99,35695.0,9.8756,9.8897,9.8685,9.8826,35695.0
2017-10-05 12:20:00,13.99,14.0,13.97,13.99,26028.0,9.8826,9.8897,9.8685,9.8826,26028.0
2017-10-05 12:25:00,13.99,13.99,13.96,13.97,44425.0,9.8826,9.8826,9.8614,9.8685,44425.0
2017-10-05 12:30:00,13.96,13.97,13.95,13.96,32804.0,9.8614,9.8685,9.8544,9.8614,32804.0
2017-10-05 12:35:00,13.96,13.96,13.94,13.95,35520.0,9.8614,9.8614,9.8473,9.8544,35520.0
2017-10-05 12:40:00,13.96,13.96,13.94,13.95,16644.0,9.8614,9.8614,9.8473,9.8544,16644.0
2017-10-05 12:45:00,13.95,13.99,13.94,13.99,80729.0,9.8544,9.8826,9.8473,9.8826,80729.0
2017-10-05 12:50:00,13.99,14.0,13.98,13.99,24940.0,9.8826,9.8897,9.8756,9.8826,24940.0
2017-10-05 12:55:00,13.99,13.99,13.97,13.99,47880.0,9.8826,9.8826,9.8685,9.8826,47880.0
2017-10-05 13:00:00,13.99,13.99,13.97,13.98,72051.0,9.8826,9.8826,9.8685,9.8756,72051.0
2017-10-05 13:05:00,13.98,14.0,13.98,13.98,32831.0,9.8756,9.8897,9.8756,9.8756,32831.0
2017-10-05 13:10:00,13.98,13.99,13.96,13.98,72640.0,9.8756,9.8826,9.8614,9.8756,72640.0
2017-10-05 13:15:00,13.98,13.99,13.97,13.99,37897.0,9.8756,9.8826,9.8685,9.8826,37897.0
2017-10-05 13:20:00,13.99,14.0,13.98,13.99,31106.0,9.8826,9.8897,9.8756,9.8826,31106.0
2017-10-05 13:25:00,14.0,14.0,13.98,13.99,22100.0,9.8897,9.8897,9.8756,9.8826,22100.0
2017-10-05 13:30:00,13.99,14.0,13.98,13.99,36228.0,9.8826,9.8897,9.8756,9.8826,36228.0
2017-10-05 13:35:00,13.99,13.99,13.98,13.99,16490.0,9.8826,9.8826,9.8756,9.8826,16490.0
2017-10-05 13:40:00,13.99,14.0,13.99,14.0,9747.0,9.8826,9.8897,9.8826,9.8897,9747.0
2017-10-05 13:45:00,13.99,14.0,13.98,13.99,20080.0,9.8826,9.8897,9.8756,9.8826,20080.0
2017-10-05 13:50:00,13.99,13.99,13.98,13.99,7922.0,9.8826,9.8826,9.8756,9.8826,7922.0
2017-10-05 13:55:00,13.98,13.99,13.98,13.99,6455.0,9.8756,9.8826,9.8756,9.8826,6455.0
2017-10-05 14:00:00,13.98,14.0,13.97,14.0,41919.0,9.8756,9.8897,9.8685,9.8897,41919.0
2017-10-05 14:05:00,14.0,14.0,13.98,13.99,25525.0,9.8897,9.8897,9.8756,9.8826,25525.0
2017-10-05 14:10:00,13.99,13.99,13.98,13.99,8245.0,9.8826,9.8826,9.8756,9.8826,8245.0
2017-10-05 14:15:00,13.99,13.99,13.98,13.98,24933.0,9.8826,9.8826,9.8756,9.8756,24933.0
2017-10-05 14:20:00,13.98,13.99,13.97,13.99,24188.0,9.8756,9.8826,9.8685,9.8826,24188.0
2017-10-05 14:25:00,13.99,13.99,13.97,13.97,46688.0,9.8826,9.8826,9.8685,9.8685,46688.0
2017-10-05 14:30:00,13.97,13.98,13.97,13.98,8885.0,9.8685,9.8756,9.8685,9.8756,8885.0
2017-10-05 14:35:00,13.97,13.98,13.96,13.96,25368.0,9.8685,9.8756,9.8614,9.8614,25368.0
2017-10-05 14:40:00,13.97,13.97,13.96,13.97,17306.0,9.8685,9.8685,9.8614,9.8685,17306.0
2017-10-05 14:45:00,13.97,13.97,13.96,13.97,13800.0,9.8685,9.8685,9.8614,9.8685,13800.0
2017-10-05 14:50:00,13.96,13.97,13.95,13.96,30911.0,9.8614,9.8685,9.8544,9.8614,30911.0
2017-10-05 14:55:00,13.96,13.97,13.95,13.96,71049.0,9.8614,9.8685,9.8544,9.8614,71049.0
2017-10-05 15:00:00,13.96,13.97,13.96,13.96,85000.0,9.8614,9.8685,9.8614,9.8614,85000.0
2017-10-05 15:05:00,13.96,13.97,13.95,13.97,97530.0,9.8614,9.8685,9.8544,9.8685,97530.0
2017-10-05 15:10:00,13.97,13.97,13.94,13.95,88744.0,9.8685,9.8685,9.8473,9.8544,88744.0
2017-10-05 15:15:00,13.94,13.96,13.94,13.95,76757.0,9.8473,9.8614,9.8473,9.8544,76757.0
2017-10-05 15:20:00,13.95,13.95,13.93,13.94,47909.0,9.8544,9.8544,9.8402,9.8473,47909.0
2017-10-05 15:25:00,13.95,13.95,13.94,13.95,22852.0,9.8544,9.8544,9.8473,9.8544,22852.0
2017-10-05 15:30:00,13.94,13.96,13.94,13.95,86582.0,9.8473,9.8614,9.8473,9.8544,86582.0
2017-10-05 15:35:00,13.95,13.96,13.94,13.95,42431.0,9.8544,9.8614,9.8473,9.8544,42431.0
2017-10-05 15:40:00,13.95,13.95,13.94,13.94,12393.0,9.8544,9.8544,9.8473,9.8473,12393.0
2017-10-05 15:45:00,13.95,13.95,13.94,13.95,81699.0,9.8544,9.8544,9.8473,9.8544,81699.0
2017-10-05 15:50:00,13.95,13.96,13.94,13.96,109192.0,9.8544,9.8614,9.8473,9.8614,109192.0
2017-10-05 15:55:00,13.96,13.96,13.95,13.96,177810.0,9.8614,9.8614,9.8544,9.8614,177810.0
2017-10-06 09:30:00,14.0,14.08,13.91,14.06,162837.0,9.8897,9.9462,9.8261,9.9321,162837.0
2017-10-06 09:35:00,14.06,14.1,14.04,14.08,126108.0,9.9321,9.9603,9.9179,9.9462,126108.0
2017-10-06 09:40:00,14.09,14.1,14.04,14.04,192328.0,9.9533,9.9603,9.9179,9.9179,192328.0
2017-10-06 09:45:00,14.04,14.07,14.03,14.04,71304.0,9.9179,9.9391,9.9109,9.9179,71304.0
2017-10-06 09:50:00,14.04,14.06,14.03,14.04,57785.0,9.9179,9.9321,9.9109,9.9179,57785.0
2017-10-06 09:55:00,14.04,14.07,14.04,14.05,76548.0,9.9179,9.9391,9.9179,9.925,76548.0
2017-10-06 10:00:00,14.04,14.07,14.04,14.06,212329.0,9.9179,9.9391,9.9179,9.9321,212329.0
2017-10-06 10:05:00,14.06,14.07,14.04,14.05,129879.0,9.9321,9.9391,9.9179,9.925,129879.0
2017-10-06 10:10:00,14.05,14.06,14.04,14.05,70812.0,9.925,9.9321,9.9179,9.925,70812.0
2017-10-06 10:15:00,14.05,14.06,14.02,14.03,27009.0,9.925,9.9321,9.9038,9.9109,27009.0
2017-10-06 10:20:00,14.02,14.03,13.99,13.99,301903.0,9.9038,9.9109,9.8826,9.8826,301903.0
2017-10-06 10:25:00,14.0,14.0,13.98,14.0,145460.0,9.8897,9.8897,9.8756,9.8897,145460.0
2017-10-06 10:30:00,14.0,14.0,13.97,13.97,132950.0,9.8897,9.8897,9.8685,9.8685,132950.0
2017-10-06 10:35:00,13.98,13.99,13.96,13.99,129155.0,9.8756,9.8826,9.8614,9.8826,129155.0
2017-10-06 10:40:00,13.99,13.99,13.95,13.96,190804.0,9.8826,9.8826,9.8544,9.8614,190804.0
2017-10-06 10:45:00,13.97,13.98,13.96,13.96,107561.0,9.8685,9.8756,9.8614,9.8614,107561.0
2017-10-06 10:50:00,13.96,13.98,13.95,13.96,35610.0,9.8614,9.8756,9.8544,9.8614,35610.0
2017-10-06 10:55:00,13.96,13.97,13.93,13.93,53280.0,9.8614,9.8685,9.8402,9.8402,53280.0
2017-10-06 11:00:00,13.93,13.93,13.91,13.93,55760.0,9.8402,9.8402,9.8261,9.8402,55760.0
2017-10-06 11:05:00,13.92,13.93,13.91,13.92,47587.0,9.8332,9.8402,9.8261,9.8332,47587.0
2017-10-06 11:10:00,13.92,13.93,13.9,13.92,134833.0,9.8332,9.8402,9.8191,9.8332,134833.0
2017-10-06 11:15:00,13.92,13.92,13.91,13.92,43151.0,9.8332,9.8332,9.8261,9.8332,43151.0
2017-10-06 11:20:00,13.92,13.92,13.91,13.91,76447.0,9.8332,9.8332,9.8261,9.8261,76447.0
2017-10-06 11:25:00,13.92,13.92,13.91,13.92,26270.0,9.8332,9.8332,9.8261,9.8332,26270.0
2017-10-06 11:30:00,13.91,13.92,13.89,13.9,66432.0,9.8261,9.8332,9.812,9.8191,66432.0
2017-10-06 11:35:00,13.9,13.91,13.89,13.89,70487.0,9.8191,9.8261,9.812,9.812,70487.0
2017-10-06 11:40:00,13.89,13.9,13.85,13.86,88182.0,9.812,9.8191,9.7837,9.7908,88182.0
2017-10-06 11:45:00,13.87,13.88,13.85,13.85,113991.0,9.7979,9.8049,9.7837,9.7837,113991.0
2017-10-06 11:50:00,13.85,13.86,13.83,13.85,75886.0,9.7837,9.7908,9.7696,9.7837,75886.0
2017-10-06 11:55:00,13.86,13.86,13.84,13.84,55663.0,9.7908,9.7908,9.7767,9.7767,55663.0
2017-10-06 12:00:00,13.84,13.85,13.83,13.85,24733.0,9.7767,9.7837,9.7696,9.7837,24733.0
2017-10-06 12:05:00,13.85,13.86,13.84,13.85,55409.0,9.7837,9.7908,9.7767,9.7837,55409.0
2017-10-06 12:10:00,13.85,13.86,13.83,13.85,82474.0,9.7837,9.7908,9.7696,9.7837,82474.0
2017-10-06 12:15:00,13.85,13.87,13.85,13.87,29980.0,9.7837,9.7979,9.7837,9.7979,29980.0
2017-10-06 12:20:00,13.87,13.88,13.85,13.87,39587.0,9.7979,9.8049,9.7837,9.7979,39587.0
2017-10-06 12:25:00,13.87,13.89,13.86,13.88,17133.0,9.7979,9.812,9.7908,9.8049,17133.0
2017-10-06 12:30:00,13.88,13.89,13.88,13.88,33813.0,9.8049,9.812,9.8049,9.8049,33813.0
2017-10-06 12:35:00,13.88,13.91,13.88,13.9,50577.0,9.8049,9.8261,9.8049,9.8191,50577.0
2017-10-06 12:40:00,13.9,13.91,13.89,13.9,26290.0,9.8191,9.8261,9.812,9.8191,26290.0
2017-10-06 12:45:00,13.9,13.91,13.9,13.91,8165.0,9.8191,9.8261,9.8191,9.8261,8165.0
2017-10-06 12:50:00,13.9,13.9,13.89,13.9,14028.0,9.8191,9.8191,9.812,9.8191,14028.0
2017-10-06 12:55:00,13.9,13.91,13.89,13.9,28807.0,9.8191,9.8261,9.812,9.8191,28807.0
2017-10-06 13:00:00,13.9,13.9,13.88,13.88,34583.0,9.8191,9.8191,9.8049,9.8049,34583.0
2017-10-06 13:05:00,13.88,13.9,13.87,13.89,29378.0,9.8049,9.8191,9.7979,9.812,29378.0
2017-10-06 13:10:00,13.9,13.91,13.89,13.91,17470.0,9.8191,9.8261,9.812,9.8261,17470.0
2017-10-06 13:15:00,13.9,13.9,13.89,13.9,21518.0,9.8191,9.8191,9.812,9.8191,21518.0
2017-10-06 13:20:00,13.9,13.91,13.89,13.9,22798.0,9.8191,9.8261,9.812,9.8191,22798.0
2017-10-06 13:25:00,13.9,13.92,13.9,13.9,40137.0,9.8191,9.8332,9.8191,9.8191,40137.0
2017-10-06 13:30:00,13.91,13.91,13.9,13.91,5225.0,9.8261,9.8261,9.8191,9.8261,5225.0
2017-10-06 13:35:00,13.91,13.91,13.9,13.91,10488.0,9.8261,9.8261,9.8191,9.8261,10488.0
2017-10-06 13:40:00,13.91,13.91,13.89,13.91,43065.0,9.8261,9.8261,9.812,9.8261,43065.0
2017-10-06 13:45:00,13.91,13.91,13.89,13.9,45931.0,9.8261,9.8261,9.812,9.8191,45931.0
2017-10-06 13:50:00,13.91,13.91,13.89,13.9,16178.0,9.8261,9.8261,9.812,9.8191,16178.0
2017-10-06 13:55:00,13.9,13.91,13.89,13.9,39802.0,9.8191,9.8261,9.812,9.8191,39802.0
2017-10-06 14:00:00,13.9,13.91,13.89,13.91,43756.0,9.8191,9.8261,9.812,9.8261,43756.0
2017-10-06 14:05:00,13.91,13.91,13.89,13.9,31530.0,9.8261,9.8261,9.812,9.8191,31530.0
2017-10-06 14:10:00,13.9,13.91,13.89,13.91,29210.0,9.8191,9.8261,9.812,9.8261,29210.0
2017-10-06 14:15:00,13.92,13.93,13.91,13.93,28609.0,9.8332,9.8402,9.8261,9.8402,28609.0
2017-10-06 14:20:00,13.92,13.93,13.9,13.91,140329.0,9.8332,9.8402,9.8191,9.8261,140329.0
2017-10-06 14:25:00,13.91,13.93,13.91,13.92,38021.0,9.8261,9.8402,9.8261,9.8332,38021.0
2017-10-06 14:30:00,13.92,13.92,13.91,13.92,20981.0,9.8332,9.8332,9.8261,9.8332,20981.0
2017-10-06 14:35:00,13.91,13.94,13.91,13.93,87343.0,9.8261,9.8473,9.8261,9.8402,87343.0
2017-10-06 14:40:00,13.92,13.94,13.92,13.93,50928.0,9.8332,9.8473,9.8332,9.8402,50928.0
2017-10-06 14:45:00,13.92,13.95,13.92,13.94,43169.0,9.8332,9.8544,9.8332,9.8473,43169.0
2017-10-06 14:50:00,13.94,13.95,13.93,13.95,49780.0,9.8473,9.8544,9.8402,9.8544,49780.0
2017-10-06 14:55:00,13.95,13.95,13.92,13.94,110124.0,9.8544,9.8544,9.8332,9.8473,110124.0
2017-10-06 15:00:00,13.94,13.94,13.92,13.94,48591.0,9.8473,9.8473,9.8332,9.8473,48591.0
2017-10-06 15:05:00,13.94,13.95,13.92,13.95,115694.0,9.8473,9.8544,9.8332,9.8544,115694.0
2017-10-06 15:10:00,13.95,13.95,13.94,13.95,25856.0,9.8544,9.8544,9.8473,9.8544,25856.0
2017-10-06 15:15:00,13.95,13.95,13.94,13.95,9160.0,9.8544,9.8544,9.8473,9.8544,9160.0
2017-10-06 15:20:00,13.95,13.95,13.92,13.93,93058.0,9.8544,9.8544,9.8332,9.8402,93058.0
2017-10-06 15:25:00,13.93,13.93,13.92,13.93,31800.0,9.8402,9.8402,9.8332,9.8402,31800.0
2017-10-06 15:30:00,13.93,13.93,13.92,13.93,16029.0,9.8402,9.8402,9.8332,9.8402,16029.0
2017-10-06 15:35:00,13.93,13.93,13.91,13.91,114996.0,9.8402,9.8402,9.8261,9.8261,114996.0
2017-10-06 15:40:00,13.92,13.92,13.91,13.92,39086.0,9.8332,9.8332,9.8261,9.8332,39086.0
2017-10-06 15:45:00,13.91,13.92,13.89,13.9,201272.0,9.8261,9.8332,9.812,9.8191,201272.0
2017-10-06 15:50:00,13.9,13.9,13.89,13.9,105068.0,9.8191,9.8191,9.812,9.8191,105068.0
2017-10-06 15:55:00,13.9,13.91,13.89,13.91,272260.0,9.8191,9.8261,9.812,9.8261,272260.0
2017-10-09 09:30:00,13.93,13.96,13.9,13.96,97949.0,9.8402,9.8614,9.8191,9.8614,97949.0
2017-10-09 09:35:00,13.96,13.97,13.92,13.95,97487.0,9.8614,9.8685,9.8332,9.8544,97487.0
2017-10-09 09:40:00,13.95,13.95,13.93,13.95,68780.0,9.8544,9.8544,9.8402,9.8544,68780.0
2017-10-09 09:45:00,13.95,13.96,13.93,13.94,156674.0,9.8544,9.8614,9.8402,9.8473,156674.0
2017-10-09 09:50:00,13.94,13.95,13.9,13.91,95535.0,9.8473,9.8544,9.8191,9.8261,95535.0
2017-10-09 09:55:00,13.91,13.93,13.89,13.93,86252.0,9.8261,9.8402,9.812,9.8402,86252.0
2017-10-09 10:00:00,13.93,13.94,13.92,13.94,17066.0,9.8402,9.8473,9.8332,9.8473,17066.0
2017-10-09 10:05:00,13.94,13.95,13.92,13.92,43990.0,9.8473,9.8544,9.8332,9.8332,43990.0
2017-10-09 10:10:00,13.93,13.95,13.92,13.95,15693.0,9.8402,9.8544,9.8332,9.8544,15693.0
2017-10-09 10:15:00,13.95,13.97,13.94,13.97,67503.0,9.8544,9.8685,9.8473,9.8685,67503.0
2017-10-09 10:20:00,13.97,13.97,13.96,13.96,10036.0,9.8685,9.8685,9.8614,9.8614,10036.0
2017-10-09 10:25:00,13.96,13.97,13.94,13.95,70324.0,9.8614,9.8685,9.8473,9.8544,70324.0
2017-10-09 10:30:00,13.95,13.97,13.94,13.95,144397.0,9.8544,9.8685,9.8473,9.8544,144397.0
2017-10-09 10:35:00,13.95,13.95,13.92,13.92,21133.0,9.8544,9.8544,9.8332,9.8332,21133.0
2017-10-09 10:40:00,13.93,13.93,13.89,13.9,48212.0,9.8402,9.8402,9.812,9.8191,48212.0
2017-10-09 10:45:00,13.91,13.92,13.89,13.92,69714.0,9.8261,9.8332,9.812,9.8332,69714.0
2017-10-09 10:50:00,13.92,13.93,13.92,13.93,9355.0,9.8332,9.8402,9.8332,9.8402,9355.0
2017-10-09 10:55:00,13.93,13.93,13.91,13.92,23094.0,9.8402,9.8402,9.8261,9.8332,23094.0
2017-10-09 11:00:00,13.92,13.93,13.91,13.93,10421.0,9.8332,9.8402,9.8261,9.8402,10421.0
2017-10-09 11:05:00,13.93,13.93,13.92,13.93,11553.0,9.8402,9.8402,9.8332,9.8402,11553.0
2017-10-09 11:10:00,13.93,13.93,13.92,13.93,10227.0,9.8402,9.8402,9.8332,9.8402,10227.0
2017-10-09 11:15:00,13.93,13.93,13.92,13.92,16517.0,9.8402,9.8402,9.8332,9.8332,16517.0
2017-10-09 11:20:00,13.92,13.93,13.92,13.93,9288.0,9.8332,9.8402,9.8332,9.8402,9288.0
2017-10-09 11:25:00,13.93,13.93,13.92,13.93,7795.0,9.8402,9.8402,9.8332,9.8402,7795.0
2017-10-09 11:30:00,13.93,13.93,13.9,13.91,51355.0,9.8402,9.8402,9.8191,9.8261,51355.0
2017-10-09 11:35:00,13.91,13.92,13.91,13.92,4155.0,9.8261,9.8332,9.8261,9.8332,4155.0
2017-10-09 11:40:00,13.92,13.92,13.91,13.92,3604.0,9.8332,9.8332,9.8261,9.8332,3604.0
2017-10-09 11:45:00,13.92,13.92,13.91,13.92,3500.0,9.8332,9.8332,9.8261,9.8332,3500.0
2017-10-09 11:50:00,13.92,13.93,13.91,13.93,25320.0,9.8332,9.8402,9.8261,9.8402,25320.0
2017-10-09 11:55:00,13.93,13.93,13.92,13.93,4541.0,9.8402,9.8402,9.8332,9.8402,4541.0
2017-10-09 12:00:00,13.93,13.93,13.92,13.92,6060.0,9.8402,9.8402,9.8332,9.8332,6060.0
2017-10-09 12:05:00,13.93,13.93,13.91,13.91,23421.0,9.8402,9.8402,9.8261,9.8261,23421.0
2017-10-09 12:10:00,13.91,13.92,13.9,13.91,16650.0,9.8261,9.8332,9.8191,9.8261,16650.0
2017-10-09 12:15:00,13.91,13.92,13.9,13.91,23550.0,9.8261,9.8332,9.8191,9.8261,23550.0
2017-10-09 12:20:00,13.91,13.92,13.9,13.92,15103.0,9.8261,9.8332,9.8191,9.8332,15103.0
2017-10-09 12:25:00,13.92,13.92,13.91,13.92,6109.0,9.8332,9.8332,9.8261,9.8332,6109.0
2017-10-09 12:30:00,13.92,13.92,13.9,13.92,26427.0,9.8332,9.8332,9.8191,9.8332,26427.0
2017-10-09 12:35:00,13.92,13.92,13.89,13.9,22053.0,9.8332,9.8332,9.812,9.8191,22053.0
2017-10-09 12:40:00,13.89,13.9,13.89,13.9,5050.0,9.812,9.8191,9.812,9.8191,5050.0
2017-10-09 12:45:00,13.9,13.9,13.89,13.9,5444.0,9.8191,9.8191,9.812,9.8191,5444.0
2017-10-09 12:50:00,13.9,13.9,13.89,13.9,4623.0,9.8191,9.8191,9.812,9.8191,4623.0
2017-10-09 12:55:00,13.9,13.9,13.89,13.9,6958.0,9.8191,9.8191,9.812,9.8191,6958.0
2017-10-09 13:00:00,13.89,13.91,13.89,13.91,14256.0,9.812,9.8261,9.812,9.8261,14256.0
2017-10-09 13:05:00,13.91,13.92,13.89,13.91,388750.0,9.8261,9.8332,9.812,9.8261,388750.0
2017-10-09 13:10:00,13.9,13.93,13.9,13.93,10825.0,9.8191,9.8402,9.8191,9.8402,10825.0
2017-10-09 13:15:00,13.93,13.94,13.92,13.93,245575.0,9.8402,9.8473,9.8332,9.8402,245575.0
2017-10-09 13:20:00,13.93,13.93,13.92,13.92,72902.0,9.8402,9.8402,9.8332,9.8332,72902.0
2017-10-09 13:25:00,13.92,13.92,13.91,13.92,8120.0,9.8332,9.8332,9.8261,9.8332,8120.0
2017-10-09 13:30:00,13.92,13.92,13.91,13.92,7165.0,9.8332,9.8332,9.8261,9.8332,7165.0
2017-10-09 13:35:00,13.92,13.92,13.89,13.9,85006.0,9.8332,9.8332,9.812,9.8191,85006.0
2017-10-09 13:40:00,13.9,13.91,13.88,13.91,80071.0,9.8191,9.8261,9.8049,9.8261,80071.0
2017-10-09 13:45:00,13.9,13.92,13.9,13.92,17507.0,9.8191,9.8332,9.8191,9.8332,17507.0
2017-10-09 13:50:00,13.91,13.92,13.91,13.92,8249.0,9.8261,9.8332,9.8261,9.8332,8249.0
2017-10-09 13:55:00,13.92,13.92,13.9,13.9,34118.0,9.8332,9.8332,9.8191,9.8191,34118.0
2017-10-09 14:00:00,13.91,13.91,13.9,13.91,4746.0,9.8261,9.8261,9.8191,9.8261,4746.0
2017-10-09 14:05:00,13.91,13.91,13.89,13.9,35665.0,9.8261,9.8261,9.812,9.8191,35665.0
2017-10-09 14:10:00,13.9,13.9,13.89,13.9,42739.0,9.8191,9.8191,9.812,9.8191,42739.0
2017-10-09 14:15:00,13.9,13.9,13.89,13.9,7020.0,9.8191,9.8191,9.812,9.8191,7020.0
2017-10-09 14:20:00,13.9,13.9,13.88,13.89,67966.0,9.8191,9.8191,9.8049,9.812,67966.0
2017-10-09 14:25:00,13.89,13.89,13.88,13.88,8603.0,9.812,9.812,9.8049,9.8049,8603.0
2017-10-09 14:30:00,13.88,13.89,13.87,13.87,20786.0,9.8049,9.812,9.7979,9.7979,20786.0
2017-10-09 14:35:00,13.88,13.89,13.86,13.88,79808.0,9.8049,9.812,9.7908,9.8049,79808.0
2017-10-09 14:40:00,13.89,13.89,13.88,13.88,23712.0,9.812,9.812,9.8049,9.8049,23712.0
2017-10-09 14:45:00,13.88,13.89,13.87,13.88,70170.0,9.8049,9.812,9.7979,9.8049,70170.0
2017-10-09 14:50:00,13.88,13.88,13.86,13.87,31677.0,9.8049,9.8049,9.7908,9.7979,31677.0
2017-10-09 14:55:00,13.87,13.88,13.86,13.88,17782.0,9.7979,9.8049,9.7908,9.8049,17782.0
2017-10-09 15:00:00,13.88,13.88,13.85,13.85,119097.0,9.8049,9.8049,9.7837,9.7837,119097.0
2017-10-09 15:05:00,13.86,13.86,13.84,13.84,49833.0,9.7908,9.7908,9.7767,9.7767,49833.0
2017-10-09 15:10:00,13.84,13.85,13.83,13.83,59589.0,9.7767,9.7837,9.7696,9.7696,59589.0
2017-10-09 15:15:00,13.83,13.85,13.83,13.85,43832.0,9.7696,9.7837,9.7696,9.7837,43832.0
2017-10-09 15:20:00,13.85,13.85,13.84,13.85,16146.0,9.7837,9.7837,9.7767,9.7837,16146.0
2017-10-09 15:25:00,13.85,13.86,13.84,13.86,44202.0,9.7837,9.7908,9.7767,9.7908,44202.0
2017-10-09 15:30:00,13.86,13.86,13.84,13.84,53439.0,9.7908,9.7908,9.7767,9.7767,53439.0
2017-10-09 15:35:00,13.85,13.85,13.84,13.85,25162.0,9.7837,9.7837,9.7767,9.7837,25162.0
2017-10-09 15:40:00,13.85,13.85,13.83,13.85,109443.0,9.7837,9.7837,9.7696,9.7837,109443.0
2017-10-09 15:45:00,13.85,13.85,13.83,13.84,94454.0,9.7837,9.7837,9.7696,9.7767,94454.0
2017-10-09 15:50:00,13.84,13.85,13.83,13.85,147227.0,9.7767,9.7837,9.7696,9.7837,147227.0
2017-10-09 15:55:00,13.85,13.85,13.84,13.85,308964.0,9.7837,9.7837,9.7767,9.7837,308964.0
2017-10-10 09:30:00,13.85,13.91,13.85,13.91,151263.0,9.7837,9.8261,9.7837,9.8261,151263.0
2017-10-10 09:35:00,13.91,13.91,13.86,13.91,86198.0,9.8261,9.8261,9.7908,9.8261,86198.0
2017-10-10 09:40:00,13.92,13.95,13.9,13.94,73724.0,9.8332,9.8544,9.8191,9.8473,73724.0
2017-10-10 09:45:00,13.95,13.95,13.92,13.92,27558.0,9.8544,9.8544,9.8332,9.8332,27558.0
2017-10-10 09:50:00,13.93,13.93,13.89,13.91,136200.0,9.8402,9.8402,9.812,9.8261,136200.0
2017-10-10 09:55:00,13.91,13.93,13.9,13.92,29164.0,9.8261,9.8402,9.8191,9.8332,29164.0
2017-10-10 10:00:00,13.93,13.93,13.89,13.89,49728.0,9.8402,9.8402,9.812,9.812,49728.0
2017-10-10 10:05:00,13.9,13.91,13.88,13.9,75997.0,9.8191,9.8261,9.8049,9.8191,75997.0
2017-10-10 10:10:00,13.9,13.92,13.89,13.92,26209.0,9.8191,9.8332,9.812,9.8332,26209.0
2017-10-10 10:15:00,13.92,13.92,13.89,13.89,84764.0,9.8332,9.8332,9.812,9.812,84764.0
2017-10-10 10:20:00,13.88,13.89,13.86,13.87,57944.0,9.8049,9.812,9.7908,9.7979,57944.0
2017-10-10 10:25:00,13.87,13.88,13.86,13.87,45796.0,9.7979,9.8049,9.7908,9.7979,45796.0
2017-10-10 10:30:00,13.88,13.89,13.87,13.88,38904.0,9.8049,9.812,9.7979,9.8049,38904.0
2017-10-10 10:35:00,13.88,13.89,13.85,13.87,82262.0,9.8049,9.812,9.7837,9.7979,82262.0
2017-10-10 10:40:00,13.87,13.9,13.86,13.89,47178.0,9.7979,9.8191,9.7908,9.812,47178.0
2017-10-10 10:45:00,13.89,13.91,13.88,13.9,53464.0,9.812,9.8261,9.8049,9.8191,53464.0
2017-10-10 10:50:00,13.9,13.9,13.88,13.88,43182.0,9.8191,9.8191,9.8049,9.8049,43182.0
2017-10-10 10:55:00,13.88,13.89,13.87,13.88,26722.0,9.8049,9.812,9.7979,9.8049,26722.0
2017-10-10 11:00:00,13.88,13.9,13.88,13.9,36360.0,9.8049,9.8191,9.8049,9.8191,36360.0
2017-10-10 11:05:00,13.9,13.9,13.88,13.88,36009.0,9.8191,9.8191,9.8049,9.8049,36009.0
2017-10-10 11:10:00,13.88,13.89,13.88,13.88,25862.0,9.8049,9.812,9.8049,9.8049,25862.0
2017-10-10 11:15:00,13.88,13.92,13.88,13.92,164431.0,9.8049,9.8332,9.8049,9.8332,164431.0
2017-10-10 11:20:00,13.92,13.92,13.89,13.9,47098.0,9.8332,9.8332,9.812,9.8191,47098.0
2017-10-10 11:25:00,13.9,13.91,13.89,13.91,80585.0,9.8191,9.8261,9.812,9.8261,80585.0
2017-10-10 11:30:00,13.91,13.92,13.9,13.91,26679.0,9.8261,9.8332,9.8191,9.8261,26679.0
2017-10-10 11:35:00,13.91,13.93,13.9,13.93,51157.0,9.8261,9.8402,9.8191,9.8402,51157.0
2017-10-10 11:40:00,13.93,13.93,13.91,13.92,34096.0,9.8402,9.8402,9.8261,9.8332,34096.0
2017-10-10 11:45:00,13.92,13.92,13.91,13.92,30677.0,9.8332,9.8332,9.8261,9.8332,30677.0
2017-10-10 11:50:00,13.92,13.92,13.91,13.92,35432.0,9.8332,9.8332,9.8261,9.8332,35432.0
2017-10-10 11:55:00,13.92,13.92,13.91,13.91,27579.0,9.8332,9.8332,9.8261,9.8261,27579.0
2017-10-10 12:00:00,13.91,13.92,13.91,13.92,11376.0,9.8261,9.8332,9.8261,9.8332,11376.0
2017-10-10 12:05:00,13.91,13.92,13.91,13.92,23429.0,9.8261,9.8332,9.8261,9.8332,23429.0
2017-10-10 12:10:00,13.92,13.93,13.91,13.93,33001.0,9.8332,9.8402,9.8261,9.8402,33001.0
2017-10-10 12:15:00,13.93,13.94,13.92,13.93,53020.0,9.8402,9.8473,9.8332,9.8402,53020.0
2017-10-10 12:20:00,13.94,13.94,13.93,13.93,42281.0,9.8473,9.8473,9.8402,9.8402,42281.0
2017-10-10 12:25:00,13.93,13.94,13.93,13.94,24570.0,9.8402,9.8473,9.8402,9.8473,24570.0
2017-10-10 12:30:00,13.93,13.94,13.93,13.94,17821.0,9.8402,9.8473,9.8402,9.8473,17821.0
2017-10-10 12:35:00,13.94,13.94,13.93,13.94,28769.0,9.8473,9.8473,9.8402,9.8473,28769.0
2017-10-10 12:40:00,13.94,13.95,13.93,13.94,47216.0,9.8473,9.8544,9.8402,9.8473,47216.0
2017-10-10 12:45:00,13.95,13.95,13.93,13.93,72237.0,9.8544,9.8544,9.8402,9.8402,72237.0
2017-10-10 12:50:00,13.92,13.94,13.92,13.94,34709.0,9.8332,9.8473,9.8332,9.8473,34709.0
2017-10-10 12:55:00,13.94,13.94,13.93,13.94,23785.0,9.8473,9.8473,9.8402,9.8473,23785.0
2017-10-10 13:00:00,13.93,13.95,13.93,13.94,238109.0,9.8402,9.8544,9.8402,9.8473,238109.0
2017-10-10 13:05:00,13.94,13.94,13.93,13.94,23111.0,9.8473,9.8473,9.8402,9.8473,23111.0
2017-10-10 13:10:00,13.94,13.96,13.93,13.96,116987.0,9.8473,9.8614,9.8402,9.8614,116987.0
2017-10-10 13:15:00,13.96,13.96,13.94,13.94,66554.0,9.8614,9.8614,9.8473,9.8473,66554.0
2017-10-10 13:20:00,13.95,13.95,13.94,13.95,5001.0,9.8544,9.8544,9.8473,9.8544,5001.0
2017-10-10 13:25:00,13.94,13.95,13.94,13.95,31762.0,9.8473,9.8544,9.8473,9.8544,31762.0
2017-10-10 13:30:00,13.95,13.95,13.94,13.95,33580.0,9.8544,9.8544,9.8473,9.8544,33580.0
2017-10-10 13:35:00,13.95,13.96,13.94,13.96,69889.0,9.8544,9.8614,9.8473,9.8614,69889.0
2017-10-10 13:40:00,13.96,13.97,13.95,13.96,69486.0,9.8614,9.8685,9.8544,9.8614,69486.0
2017-10-10 13:45:00,13.95,13.96,13.95,13.96,29408.0,9.8544,9.8614,9.8544,9.8614,29408.0
2017-10-10 13:50:00,13.96,13.98,13.95,13.98,238582.0,9.8614,9.8756,9.8544,9.8756,238582.0
2017-10-10 13:55:00,13.98,13.99,13.97,13.98,49190.0,9.8756,9.8826,9.8685,9.8756,49190.0
2017-10-10 14:00:00,13.98,14.0,13.97,13.99,44546.0,9.8756,9.8897,9.8685,9.8826,44546.0
2017-10-10 14:05:00,13.99,14.01,13.98,14.01,53420.0,9.8826,9.8968,9.8756,9.8968,53420.0
2017-10-10 14:10:00,14.01,14.01,13.99,14.0,60353.0,9.8968,9.8968,9.8826,9.8897,60353.0
2017-10-10 14:15:00,14.0,14.01,13.99,14.01,291528.0,9.8897,9.8968,9.8826,9.8968,291528.0
2017-10-10 14:20:00,14.01,14.02,14.0,14.01,76896.0,9.8968,9.9038,9.8897,9.8968,76896.0
2017-10-10 14:25:00,14.0,14.01,13.99,14.0,33903.0,9.8897,9.8968,9.8826,9.8897,33903.0
2017-10-10 14:30:00,14.0,14.01,13.99,14.01,42420.0,9.8897,9.8968,9.8826,9.8968,42420.0
2017-10-10 14:35:00,14.01,14.01,13.99,14.0,61833.0,9.8968,9.8968,9.8826,9.8897,61833.0
2017-10-10 14:40:00,14.0,14.0,13.98,13.98,31248.0,9.8897,9.8897,9.8756,9.8756,31248.0
2017-10-10 14:45:00,13.99,14.01,13.98,14.0,87823.0,9.8826,9.8968,9.8756,9.8897,87823.0
2017-10-10 14:50:00,14.0,14.0,13.99,14.0,6921.0,9.8897,9.8897,9.8826,9.8897,6921.0
2017-10-10 14:55:00,14.0,14.01,13.97,13.97,94605.0,9.8897,9.8968,9.8685,9.8685,94605.0
2017-10-10 15:00:00,13.97,13.99,13.97,13.99,14707.0,9.8685,9.8826,9.8685,9.8826,14707.0
2017-10-10 15:05:00,13.98,13.99,13.98,13.99,17742.0,9.8756,9.8826,9.8756,9.8826,17742.0
2017-10-10 15:10:00,13.99,13.99,13.96,13.96,218650.0,9.8826,9.8826,9.8614,9.8614,218650.0
2017-10-10 15:15:00,13.96,13.97,13.96,13.96,13363.0,9.8614,9.8685,9.8614,9.8614,13363.0
2017-10-10 15:20:00,13.96,13.98,13.95,13.98,107407.0,9.8614,9.8756,9.8544,9.8756,107407.0
2017-10-10 15:25:00,13.98,13.99,13.97,13.99,30709.0,9.8756,9.8826,9.8685,9.8826,30709.0
2017-10-10 15:30:00,13.99,13.99,13.97,13.97,58213.0,9.8826,9.8826,9.8685,9.8685,58213.0
2017-10-10 15:35:00,13.97,13.98,13.95,13.96,104100.0,9.8685,9.8756,9.8544,9.8614,104100.0
2017-10-10 15:40:00,13.96,13.97,13.95,13.96,260730.0,9.8614,9.8685,9.8544,9.8614,260730.0
2017-10-10 15:45:00,13.96,13.98,13.96,13.98,148558.0,9.8614,9.8756,9.8614,9.8756,148558.0
2017-10-10 15:50:00,13.98,13.99,13.97,13.98,171972.0,9.8756,9.8826,9.8685,9.8756,171972.0
2017-10-10 15:55:00,13.98,13.99,13.97,13.99,192810.0,9.8756,9.8826,9.8685,9.8826,192810.0
2017-10-11 09:30:00,13.9,13.93,13.87,13.88,104040.0,9.8191,9.8402,9.7979,9.8049,104040.0
2017-10-11 09:35:00,13.88,13.88,13.81,13.84,233598.0,9.8049,9.8049,9.7555,9.7767,233598.0
2017-10-11 09:40:00,13.85,13.87,13.84,13.85,83359.0,9.7837,9.7979,9.7767,9.7837,83359.0
2017-10-11 09:45:00,13.85,13.85,13.81,13.83,87326.0,9.7837,9.7837,9.7555,9.7696,87326.0
2017-10-11 09:50:00,13.83,13.84,13.81,13.83,51492.0,9.7696,9.7767,9.7555,9.7696,51492.0
2017-10-11 09:55:00,13.84,13.84,13.81,13.83,65244.0,9.7767,9.7767,9.7555,9.7696,65244.0
2017-10-11 10:00:00,13.83,13.83,13.81,13.83,15816.0,9.7696,9.7696,9.7555,9.7696,15816.0
2017-10-11 10:05:00,13.82,13.84,13.81,13.84,20767.0,9.7625,9.7767,9.7555,9.7767,20767.0
2017-10-11 10:10:00,13.84,13.84,13.82,13.82,19000.0,9.7767,9.7767,9.7625,9.7625,19000.0
2017-10-11 10:15:00,13.82,13.85,13.82,13.83,121502.0,9.7625,9.7837,9.7625,9.7696,121502.0
2017-10-11 10:20:00,13.82,13.85,13.82,13.85,21382.0,9.7625,9.7837,9.7625,9.7837,21382.0
2017-10-11 10:25:00,13.86,13.86,13.84,13.85,95628.0,9.7908,9.7908,9.7767,9.7837,95628.0
2017-10-11 10:30:00,13.85,13.86,13.84,13.85,175527.0,9.7837,9.7908,9.7767,9.7837,175527.0
2017-10-11 10:35:00,13.84,13.86,13.83,13.84,252763.0,9.7767,9.7908,9.7696,9.7767,252763.0
2017-10-11 10:40:00,13.84,13.85,13.81,13.84,173735.0,9.7767,9.7837,9.7555,9.7767,173735.0
2017-10-11 10:45:00,13.85,13.88,13.84,13.88,37682.0,9.7837,9.8049,9.7767,9.8049,37682.0
2017-10-11 10:50:00,13.88,13.89,13.85,13.85,497859.0,9.8049,9.812,9.7837,9.7837,497859.0
2017-10-11 10:55:00,13.86,13.88,13.85,13.87,144041.0,9.7908,9.8049,9.7837,9.7979,144041.0
2017-10-11 11:00:00,13.87,13.87,13.83,13.87,253193.0,9.7979,9.7979,9.7696,9.7979,253193.0
2017-10-11 11:05:00,13.86,13.86,13.84,13.86,100165.0,9.7908,9.7908,9.7767,9.7908,100165.0
2017-10-11 11:10:00,13.86,13.86,13.83,13.84,173944.0,9.7908,9.7908,9.7696,9.7767,173944.0
2017-10-11 11:15:00,13.83,13.85,13.83,13.85,26488.0,9.7696,9.7837,9.7696,9.7837,26488.0
2017-10-11 11:20:00,13.85,13.85,13.82,13.84,83966.0,9.7837,9.7837,9.7625,9.7767,83966.0
2017-10-11 11:25:00,13.84,13.85,13.83,13.85,45356.0,9.7767,9.7837,9.7696,9.7837,45356.0
2017-10-11 11:30:00,13.85,13.86,13.84,13.86,18890.0,9.7837,9.7908,9.7767,9.7908,18890.0
2017-10-11 11:35:00,13.86,13.86,13.85,13.86,13185.0,9.7908,9.7908,9.7837,9.7908,13185.0
2017-10-11 11:40:00,13.86,13.86,13.83,13.85,75054.0,9.7908,9.7908,9.7696,9.7837,75054.0
2017-10-11 11:45:00,13.85,13.85,13.82,13.84,62542.0,9.7837,9.7837,9.7625,9.7767,62542.0
2017-10-11 11:50:00,13.85,13.85,13.84,13.85,6533.0,9.7837,9.7837,9.7767,9.7837,6533.0
2017-10-11 11:55:00,13.85,13.86,13.84,13.85,19110.0,9.7837,9.7908,9.7767,9.7837,19110.0
2017-10-11 12:00:00,13.85,13.85,13.84,13.85,5622.0,9.7837,9.7837,9.7767,9.7837,5622.0
2017-10-11 12:05:00,13.84,13.87,13.84,13.86,36027.0,9.7767,9.7979,9.7767,9.7908,36027.0
2017-10-11 12:10:00,13.86,13.88,13.85,13.85,179090.0,9.7908,9.8049,9.7837,9.7837,179090.0
2017-10-11 12:15:00,13.85,13.86,13.85,13.86,31330.0,9.7837,9.7908,9.7837,9.7908,31330.0
2017-10-11 12:20:00,13.86,13.88,13.85,13.87,18944.0,9.7908,9.8049,9.7837,9.7979,18944.0
2017-10-11 12:25:00,13.87,13.89,13.86,13.88,60958.0,9.7979,9.812,9.7908,9.8049,60958.0
2017-10-11 12:30:00,13.88,13.88,13.85,13.86,306707.0,9.8049,9.8049,9.7837,9.7908,306707.0
2017-10-11 12:35:00,13.87,13.88,13.87,13.87,37254.0,9.7979,9.8049,9.7979,9.7979,37254.0
2017-10-11 12:40:00,13.88,13.88,13.86,13.86,37474.0,9.8049,9.8049,9.7908,9.7908,37474.0
2017-10-11 12:45:00,13.87,13.87,13.86,13.87,3390.0,9.7979,9.7979,9.7908,9.7979,3390.0
2017-10-11 12:50:00,13.86,13.87,13.86,13.87,11986.0,9.7908,9.7979,9.7908,9.7979,11986.0
2017-10-11 12:55:00,13.87,13.87,13.85,13.86,62932.0,9.7979,9.7979,9.7837,9.7908,62932.0
2017-10-11 13:00:00,13.86,13.86,13.85,13.86,3619.0,9.7908,9.7908,9.7837,9.7908,3619.0
2017-10-11 13:05:00,13.86,13.86,13.85,13.86,9621.0,9.7908,9.7908,9.7837,9.7908,9621.0
2017-10-11 13:10:00,13.86,13.86,13.84,13.85,36161.0,9.7908,9.7908,9.7767,9.7837,36161.0
2017-10-11 13:15:00,13.85,13.85,13.84,13.85,14035.0,9.7837,9.7837,9.7767,9.7837,14035.0
2017-10-11 13:20:00,13.84,13.85,13.83,13.84,22754.0,9.7767,9.7837,9.7696,9.7767,22754.0
2017-10-11 13:25:00,13.84,13.84,13.82,13.82,50332.0,9.7767,9.7767,9.7625,9.7625,50332.0
2017-10-11 13:30:00,13.83,13.83,13.82,13.82,22667.0,9.7696,9.7696,9.7625,9.7625,22667.0
2017-10-11 13:35:00,13.83,13.83,13.82,13.83,18796.0,9.7696,9.7696,9.7625,9.7696,18796.0
2017-10-11 13:40:00,13.82,13.83,13.82,13.83,19630.0,9.7625,9.7696,9.7625,9.7696,19630.0
2017-10-11 13:45:00,13.82,13.83,13.82,13.83,22462.0,9.7625,9.7696,9.7625,9.7696,22462.0
2017-10-11 13:50:00,13.83,13.83,13.82,13.83,6469.0,9.7696,9.7696,9.7625,9.7696,6469.0
2017-10-11 13:55:00,13.83,13.83,13.8,13.81,77339.0,9.7696,9.7696,9.7484,9.7555,77339.0
2017-10-11 14:00:00,13.81,13.81,13.77,13.79,294626.0,9.7555,9.7555,9.7272,9.7413,294626.0
2017-10-11 14:05:00,13.79,13.79,13.77,13.78,89724.0,9.7413,9.7413,9.7272,9.7343,89724.0
2017-10-11 14:10:00,13.78,13.79,13.77,13.77,145857.0,9.7343,9.7413,9.7272,9.7272,145857.0
2017-10-11 14:15:00,13.78,13.8,13.77,13.79,74803.0,9.7343,9.7484,9.7272,9.7413,74803.0
2017-10-11 14:20:00,13.79,13.79,13.77,13.78,40678.0,9.7413,9.7413,9.7272,9.7343,40678.0
2017-10-11 14:25:00,13.78,13.79,13.77,13.79,47611.0,9.7343,9.7413,9.7272,9.7413,47611.0
2017-10-11 14:30:00,13.79,13.79,13.78,13.79,32095.0,9.7413,9.7413,9.7343,9.7413,32095.0
2017-10-11 14:35:00,13.79,13.79,13.77,13.78,51390.0,9.7413,9.7413,9.7272,9.7343,51390.0
2017-10-11 14:40:00,13.78,13.81,13.77,13.8,100279.0,9.7343,9.7555,9.7272,9.7484,100279.0
2017-10-11 14:45:00,13.8,13.81,13.79,13.79,57989.0,9.7484,9.7555,9.7413,9.7413,57989.0
2017-10-11 14:50:00,13.79,13.81,13.79,13.8,123600.0,9.7413,9.7555,9.7413,9.7484,123600.0
2017-10-11 14:55:00,13.8,13.82,13.79,13.82,67902.0,9.7484,9.7625,9.7413,9.7625,67902.0
2017-10-11 15:00:00,13.82,13.82,13.81,13.82,38212.0,9.7625,9.7625,9.7555,9.7625,38212.0
2017-10-11 15:05:00,13.82,13.83,13.81,13.83,157823.0,9.7625,9.7696,9.7555,9.7696,157823.0
2017-10-11 15:10:00,13.82,13.83,13.81,13.83,142209.0,9.7625,9.7696,9.7555,9.7696,142209.0
2017-10-11 15:15:00,13.83,13.83,13.82,13.83,50049.0,9.7696,9.7696,9.7625,9.7696,50049.0
2017-10-11 15:20:00,13.83,13.84,13.82,13.84,73104.0,9.7696,9.7767,9.7625,9.7767,73104.0
2017-10-11 15:25:00,13.84,13.84,13.82,13.83,159681.0,9.7767,9.7767,9.7625,9.7696,159681.0
2017-10-11 15:30:00,13.83,13.85,13.83,13.85,57361.0,9.7696,9.7837,9.7696,9.7837,57361.0
2017-10-11 15:35:00,13.85,13.85,13.83,13.84,240097.0,9.7837,9.7837,9.7696,9.7767,240097.0
2017-10-11 15:40:00,13.84,13.85,13.83,13.85,139782.0,9.7767,9.7837,9.7696,9.7837,139782.0
2017-10-11 15:45:00,13.84,13.85,13.84,13.85,42605.0,9.7767,9.7837,9.7767,9.7837,42605.0
2017-10-11 15:50:00,13.86,13.86,13.85,13.86,134824.0,9.7908,9.7908,9.7837,9.7908,134824.0
2017-10-11 15:55:00,13.86,13.86,13.84,13.85,1081498.0,9.7908,9.7908,9.7767,9.7837,1081498.0
2017-10-12 09:30:00,13.87,13.9,13.82,13.86,136684.0,9.7979,9.8191,9.7625,9.7908,136684.0
2017-10-12 09:35:00,13.85,13.88,13.82,13.85,221967.0,9.7837,9.8049,9.7625,9.7837,221967.0
2017-10-12 09:40:00,13.86,13.86,13.83,13.85,77585.0,9.7908,9.7908,9.7696,9.7837,77585.0
2017-10-12 09:45:00,13.85,13.86,13.82,13.84,47345.0,9.7837,9.7908,9.7625,9.7767,47345.0
2017-10-12 09:50:00,13.83,13.83,13.8,13.82,45948.0,9.7696,9.7696,9.7484,9.7625,45948.0
2017-10-12 09:55:00,13.82,13.85,13.81,13.83,35588.0,9.7625,9.7837,9.7555,9.7696,35588.0
2017-10-12 10:00:00,13.84,13.85,13.82,13.85,41283.0,9.7767,9.7837,9.7625,9.7837,41283.0
2017-10-12 10:05:00,13.84,13.85,13.83,13.85,136360.0,9.7767,9.7837,9.7696,9.7837,136360.0
2017-10-12 10:10:00,13.85,13.88,13.84,13.88,84816.0,9.7837,9.8049,9.7767,9.8049,84816.0
2017-10-12 10:15:00,13.88,13.89,13.87,13.87,210370.0,9.8049,9.812,9.7979,9.7979,210370.0
2017-10-12 10:20:00,13.87,13.89,13.86,13.89,24312.0,9.7979,9.812,9.7908,9.812,24312.0
2017-10-12 10:25:00,13.89,13.89,13.86,13.87,200353.0,9.812,9.812,9.7908,9.7979,200353.0
2017-10-12 10:30:00,13.87,13.87,13.85,13.87,59022.0,9.7979,9.7979,9.7837,9.7979,59022.0
2017-10-12 10:35:00,13.87,13.87,13.84,13.87,36025.0,9.7979,9.7979,9.7767,9.7979,36025.0
2017-10-12 10:40:00,13.87,13.87,13.83,13.84,30813.0,9.7979,9.7979,9.7696,9.7767,30813.0
2017-10-12 10:45:00,13.83,13.85,13.83,13.84,32494.0,9.7696,9.7837,9.7696,9.7767,32494.0
2017-10-12 10:50:00,13.85,13.86,13.83,13.86,39093.0,9.7837,9.7908,9.7696,9.7908,39093.0
2017-10-12 10:55:00,13.85,13.85,13.83,13.85,36752.0,9.7837,9.7837,9.7696,9.7837,36752.0
2017-10-12 11:00:00,13.85,13.88,13.84,13.86,67730.0,9.7837,9.8049,9.7767,9.7908,67730.0
2017-10-12 11:05:00,13.86,13.88,13.86,13.88,25029.0,9.7908,9.8049,9.7908,9.8049,25029.0
2017-10-12 11:10:00,13.88,13.89,13.87,13.88,19618.0,9.8049,9.812,9.7979,9.8049,19618.0
2017-10-12 11:15:00,13.88,13.89,13.87,13.88,77233.0,9.8049,9.812,9.7979,9.8049,77233.0
2017-10-12 11:20:00,13.88,13.89,13.88,13.89,32057.0,9.8049,9.812,9.8049,9.812,32057.0
2017-10-12 11:25:00,13.89,13.89,13.88,13.88,28297.0,9.812,9.812,9.8049,9.8049,28297.0
2017-10-12 11:30:00,13.88,13.91,13.88,13.9,125303.0,9.8049,9.8261,9.8049,9.8191,125303.0
2017-10-12 11:35:00,13.89,13.9,13.88,13.9,48249.0,9.812,9.8191,9.8049,9.8191,48249.0
2017-10-12 11:40:00,13.9,13.9,13.89,13.9,17491.0,9.8191,9.8191,9.812,9.8191,17491.0
2017-10-12 11:45:00,13.9,13.91,13.89,13.9,37854.0,9.8191,9.8261,9.812,9.8191,37854.0
2017-10-12 11:50:00,13.9,13.91,13.9,13.91,30390.0,9.8191,9.8261,9.8191,9.8261,30390.0
2017-10-12 11:55:00,13.9,13.91,13.88,13.91,55898.0,9.8191,9.8261,9.8049,9.8261,55898.0
2017-10-12 12:00:00,13.91,13.92,13.9,13.91,99943.0,9.8261,9.8332,9.8191,9.8261,99943.0
2017-10-12 12:05:00,13.91,13.91,13.9,13.91,4758.0,9.8261,9.8261,9.8191,9.8261,4758.0
2017-10-12 12:10:00,13.91,13.92,13.88,13.9,64074.0,9.8261,9.8332,9.8049,9.8191,64074.0
2017-10-12 12:15:00,13.9,13.9,13.89,13.9,84600.0,9.8191,9.8191,9.812,9.8191,84600.0
2017-10-12 12:20:00,13.9,13.9,13.89,13.9,7658.0,9.8191,9.8191,9.812,9.8191,7658.0
2017-10-12 12:25:00,13.9,13.9,13.87,13.88,70278.0,9.8191,9.8191,9.7979,9.8049,70278.0
2017-10-12 12:30:00,13.88,13.89,13.87,13.88,48109.0,9.8049,9.812,9.7979,9.8049,48109.0
2017-10-12 12:35:00,13.88,13.89,13.87,13.88,40600.0,9.8049,9.812,9.7979,9.8049,40600.0
2017-10-12 12:40:00,13.89,13.89,13.87,13.88,21360.0,9.812,9.812,9.7979,9.8049,21360.0
2017-10-12 12:45:00,13.88,13.88,13.86,13.86,24277.0,9.8049,9.8049,9.7908,9.7908,24277.0
2017-10-12 12:50:00,13.87,13.87,13.86,13.87,27282.0,9.7979,9.7979,9.7908,9.7979,27282.0
2017-10-12 12:55:00,13.87,13.87,13.85,13.86,54383.0,9.7979,9.7979,9.7837,9.7908,54383.0
2017-10-12 13:00:00,13.86,13.86,13.85,13.86,6499.0,9.7908,9.7908,9.7837,9.7908,6499.0
2017-10-12 13:05:00,13.86,13.86,13.85,13.86,10420.0,9.7908,9.7908,9.7837,9.7908,10420.0
2017-10-12 13:10:00,13.85,13.86,13.85,13.85,14346.0,9.7837,9.7908,9.7837,9.7837,14346.0
2017-10-12 13:15:00,13.86,13.87,13.85,13.87,31924.0,9.7908,9.7979,9.7837,9.7979,31924.0
2017-10-12 13:20:00,13.87,13.87,13.86,13.86,17503.0,9.7979,9.7979,9.7908,9.7908,17503.0
2017-10-12 13:25:00,13.87,13.87,13.85,13.86,34310.0,9.7979,9.7979,9.7837,9.7908,34310.0
2017-10-12 13:30:00,13.85,13.86,13.84,13.84,16770.0,9.7837,9.7908,9.7767,9.7767,16770.0
2017-10-12 13:35:00,13.85,13.86,13.84,13.86,17289.0,9.7837,9.7908,9.7767,9.7908,17289.0
2017-10-12 13:40:00,13.85,13.86,13.85,13.86,6828.0,9.7837,9.7908,9.7837,9.7908,6828.0
2017-10-12 13:45:00,13.86,13.86,13.84,13.85,17493.0,9.7908,9.7908,9.7767,9.7837,17493.0
2017-10-12 13:50:00,13.85,13.85,13.83,13.83,57243.0,9.7837,9.7837,9.7696,9.7696,57243.0
2017-10-12 13:55:00,13.83,13.85,13.83,13.84,34178.0,9.7696,9.7837,9.7696,9.7767,34178.0
2017-10-12 14:00:00,13.83,13.84,13.83,13.84,22548.0,9.7696,9.7767,9.7696,9.7767,22548.0
2017-10-12 14:05:00,13.84,13.86,13.83,13.83,97717.0,9.7767,9.7908,9.7696,9.7696,97717.0
2017-10-12 14:10:00,13.84,13.84,13.82,13.84,46450.0,9.7767,9.7767,9.7625,9.7767,46450.0
2017-10-12 14:15:00,13.84,13.84,13.83,13.84,9532.0,9.7767,9.7767,9.7696,9.7767,9532.0
2017-10-12 14:20:00,13.84,13.84,13.83,13.83,8528.0,9.7767,9.7767,9.7696,9.7696,8528.0
2017-10-12 14:25:00,13.83,13.84,13.82,13.83,37239.0,9.7696,9.7767,9.7625,9.7696,37239.0
2017-10-12 14:30:00,13.83,13.84,13.82,13.83,20673.0,9.7696,9.7767,9.7625,9.7696,20673.0
2017-10-12 14:35:00,13.82,13.84,13.82,13.83,24704.0,9.7625,9.7767,9.7625,9.7696,24704.0
2017-10-12 14:40:00,13.82,13.83,13.81,13.82,96454.0,9.7625,9.7696,9.7555,9.7625,96454.0
2017-10-12 14:45:00,13.82,13.82,13.79,13.8,48523.0,9.7625,9.7625,9.7413,9.7484,48523.0
2017-10-12 14:50:00,13.79,13.8,13.78,13.79,143958.0,9.7413,9.7484,9.7343,9.7413,143958.0
2017-10-12 14:55:00,13.79,13.81,13.78,13.78,150507.0,9.7413,9.7555,9.7343,9.7343,150507.0
2017-10-12 15:00:00,13.79,13.79,13.77,13.79,87157.0,9.7413,9.7413,9.7272,9.7413,87157.0
2017-10-12 15:05:00,13.79,13.79,13.77,13.78,124712.0,9.7413,9.7413,9.7272,9.7343,124712.0
2017-10-12 15:10:00,13.77,13.78,13.77,13.77,50200.0,9.7272,9.7343,9.7272,9.7272,50200.0
2017-10-12 15:15:00,13.77,13.78,13.76,13.78,130813.0,9.7272,9.7343,9.7202,9.7343,130813.0
2017-10-12 15:20:00,13.78,13.79,13.77,13.78,88654.0,9.7343,9.7413,9.7272,9.7343,88654.0
2017-10-12 15:25:00,13.78,13.79,13.77,13.79,87193.0,9.7343,9.7413,9.7272,9.7413,87193.0
2017-10-12 15:30:00,13.79,13.79,13.76,13.77,71332.0,9.7413,9.7413,9.7202,9.7272,71332.0
2017-10-12 15:35:00,13.77,13.79,13.76,13.78,91638.0,9.7272,9.7413,9.7202,9.7343,91638.0
2017-10-12 15:40:00,13.78,13.79,13.78,13.79,31806.0,9.7343,9.7413,9.7343,9.7413,31806.0
2017-10-12 15:45:00,13.79,13.79,13.78,13.79,103165.0,9.7413,9.7413,9.7343,9.7413,103165.0
2017-10-12 15:50:00,13.79,13.79,13.77,13.77,147822.0,9.7413,9.7413,9.7272,9.7272,147822.0
2017-10-12 15:55:00,13.78,13.79,13.75,13.79,488590.0,9.7343,9.7413,9.7131,9.7413,488590.0
2017-10-13 09:30:00,13.74,13.79,13.63,13.65,184829.0,9.706,9.7413,9.6283,9.6424,184829.0
2017-10-13 09:35:00,13.65,13.66,13.6,13.66,139987.0,9.6424,9.6495,9.6071,9.6495,139987.0
2017-10-13 09:40:00,13.66,13.69,13.66,13.67,421559.0,9.6495,9.6707,9.6495,9.6566,421559.0
2017-10-13 09:45:00,13.68,13.73,13.67,13.73,218161.0,9.6636,9.699,9.6566,9.699,218161.0
2017-10-13 09:50:00,13.73,13.78,13.72,13.76,439866.0,9.699,9.7343,9.6919,9.7202,439866.0
2017-10-13 09:55:00,13.76,13.82,13.75,13.82,103031.0,9.7202,9.7625,9.7131,9.7625,103031.0
2017-10-13 10:00:00,13.81,13.86,13.81,13.86,113776.0,9.7555,9.7908,9.7555,9.7908,113776.0
2017-10-13 10:05:00,13.86,13.88,13.85,13.88,64357.0,9.7908,9.8049,9.7837,9.8049,64357.0
2017-10-13 10:10:00,13.87,13.88,13.81,13.82,103478.0,9.7979,9.8049,9.7555,9.7625,103478.0
2017-10-13 10:15:00,13.81,13.84,13.79,13.84,145471.0,9.7555,9.7767,9.7413,9.7767,145471.0
2017-10-13 10:20:00,13.84,13.84,13.8,13.82,64846.0,9.7767,9.7767,9.7484,9.7625,64846.0
2017-10-13 10:25:00,13.82,13.85,13.8,13.85,121939.0,9.7625,9.7837,9.7484,9.7837,121939.0
2017-10-13 10:30:00,13.85,13.87,13.84,13.86,37521.0,9.7837,9.7979,9.7767,9.7908,37521.0
2017-10-13 10:35:00,13.86,13.87,13.85,13.87,27442.0,9.7908,9.7979,9.7837,9.7979,27442.0
2017-10-13 10:40:00,13.87,13.88,13.86,13.87,74530.0,9.7979,9.8049,9.7908,9.7979,74530.0
2017-10-13 10:45:00,13.87,13.89,13.86,13.87,104614.0,9.7979,9.812,9.7908,9.7979,104614.0
2017-10-13 10:50:00,13.87,13.87,13.86,13.87,71891.0,9.7979,9.7979,9.7908,9.7979,71891.0
2017-10-13 10:55:00,13.87,13.88,13.85,13.88,65378.0,9.7979,9.8049,9.7837,9.8049,65378.0
2017-10-13 11:00:00,13.87,13.88,13.86,13.88,43976.0,9.7979,9.8049,9.7908,9.8049,43976.0
2017-10-13 11:05:00,13.88,13.91,13.88,13.9,96150.0,9.8049,9.8261,9.8049,9.8191,96150.0
2017-10-13 11:10:00,13.9,13.91,13.89,13.89,26629.0,9.8191,9.8261,9.812,9.812,26629.0
2017-10-13 11:15:00,13.89,13.9,13.88,13.9,44522.0,9.812,9.8191,9.8049,9.8191,44522.0
2017-10-13 11:20:00,13.89,13.89,13.86,13.87,47379.0,9.812,9.812,9.7908,9.7979,47379.0
2017-10-13 11:25:00,13.88,13.88,13.86,13.86,15622.0,9.8049,9.8049,9.7908,9.7908,15622.0
2017-10-13 11:30:00,13.86,13.87,13.83,13.83,35837.0,9.7908,9.7979,9.7696,9.7696,35837.0
2017-10-13 11:35:00,13.83,13.85,13.82,13.83,113350.0,9.7696,9.7837,9.7625,9.7696,113350.0
2017-10-13 11:40:00,13.83,13.85,13.82,13.84,25557.0,9.7696,9.7837,9.7625,9.7767,25557.0
2017-10-13 11:45:00,13.85,13.85,13.84,13.85,6101.0,9.7837,9.7837,9.7767,9.7837,6101.0
2017-10-13 11:50:00,13.85,13.85,13.84,13.85,9200.0,9.7837,9.7837,9.7767,9.7837,9200.0
2017-10-13 11:55:00,13.84,13.85,13.83,13.85,97995.0,9.7767,9.7837,9.7696,9.7837,97995.0
2017-10-13 12:00:00,13.84,13.85,13.84,13.84,6900.0,9.7767,9.7837,9.7767,9.7767,6900.0
2017-10-13 12:05:00,13.84,13.85,13.84,13.85,4730.0,9.7767,9.7837,9.7767,9.7837,4730.0
2017-10-13 12:10:00,13.84,13.85,13.84,13.85,16259.0,9.7767,9.7837,9.7767,9.7837,16259.0
2017-10-13 12:15:00,13.85,13.87,13.84,13.87,80416.0,9.7837,9.7979,9.7767,9.7979,80416.0
2017-10-13 12:20:00,13.86,13.86,13.85,13.85,14420.0,9.7908,9.7908,9.7837,9.7837,14420.0
2017-10-13 12:25:00,13.85,13.86,13.84,13.84,16408.0,9.7837,9.7908,9.7767,9.7767,16408.0
2017-10-13 12:30:00,13.85,13.85,13.83,13.84,9448.0,9.7837,9.7837,9.7696,9.7767,9448.0
2017-10-13 12:35:00,13.84,13.84,13.83,13.83,12454.0,9.7767,9.7767,9.7696,9.7696,12454.0
2017-10-13 12:40:00,13.84,13.84,13.83,13.84,20114.0,9.7767,9.7767,9.7696,9.7767,20114.0
2017-10-13 12:45:00,13.83,13.84,13.82,13.82,280150.0,9.7696,9.7767,9.7625,9.7625,280150.0
2017-10-13 12:50:00,13.82,13.82,13.8,13.82,49765.0,9.7625,9.7625,9.7484,9.7625,49765.0
2017-10-13 12:55:00,13.82,13.82,13.8,13.8,9782.0,9.7625,9.7625,9.7484,9.7484,9782.0
2017-10-13 13:00:00,13.8,13.82,13.8,13.81,92192.0,9.7484,9.7625,9.7484,9.7555,92192.0
2017-10-13 13:05:00,13.8,13.81,13.8,13.81,4877.0,9.7484,9.7555,9.7484,9.7555,4877.0
2017-10-13 13:10:00,13.81,13.81,13.79,13.8,61083.0,9.7555,9.7555,9.7413,9.7484,61083.0
2017-10-13 13:15:00,13.81,13.81,13.79,13.8,13924.0,9.7555,9.7555,9.7413,9.7484,13924.0
2017-10-13 13:20:00,13.79,13.8,13.79,13.79,23093.0,9.7413,9.7484,9.7413,9.7413,23093.0
2017-10-13 13:25:00,13.79,13.81,13.79,13.79,65835.0,9.7413,9.7555,9.7413,9.7413,65835.0
2017-10-13 13:30:00,13.79,13.8,13.79,13.79,3550.0,9.7413,9.7484,9.7413,9.7413,3550.0
2017-10-13 13:35:00,13.79,13.8,13.77,13.78,27202.0,9.7413,9.7484,9.7272,9.7343,27202.0
2017-10-13 13:40:00,13.78,13.78,13.76,13.76,68226.0,9.7343,9.7343,9.7202,9.7202,68226.0
2017-10-13 13:45:00,13.76,13.77,13.75,13.76,66166.0,9.7202,9.7272,9.7131,9.7202,66166.0
2017-10-13 13:50:00,13.75,13.76,13.74,13.75,136772.0,9.7131,9.7202,9.706,9.7131,136772.0
2017-10-13 13:55:00,13.75,13.75,13.74,13.74,33305.0,9.7131,9.7131,9.706,9.706,33305.0
2017-10-13 14:00:00,13.74,13.76,13.74,13.75,113452.0,9.706,9.7202,9.706,9.7131,113452.0
2017-10-13 14:05:00,13.75,13.76,13.74,13.74,95718.0,9.7131,9.7202,9.706,9.706,95718.0
2017-10-13 14:10:00,13.74,13.76,13.73,13.74,56424.0,9.706,9.7202,9.699,9.706,56424.0
2017-10-13 14:15:00,13.74,13.74,13.73,13.73,16986.0,9.706,9.706,9.699,9.699,16986.0
2017-10-13 14:20:00,13.73,13.74,13.73,13.73,9741.0,9.699,9.706,9.699,9.699,9741.0
2017-10-13 14:25:00,13.73,13.73,13.71,13.71,38605.0,9.699,9.699,9.6848,9.6848,38605.0
2017-10-13 14:30:00,13.71,13.72,13.7,13.71,121108.0,9.6848,9.6919,9.6778,9.6848,121108.0
2017-10-13 14:35:00,13.71,13.73,13.71,13.73,61777.0,9.6848,9.699,9.6848,9.699,61777.0
2017-10-13 14:40:00,13.73,13.75,13.72,13.74,40379.0,9.699,9.7131,9.6919,9.706,40379.0
2017-10-13 14:45:00,13.74,13.76,13.73,13.75,29381.0,9.706,9.7202,9.699,9.7131,29381.0
2017-10-13 14:50:00,13.75,13.76,13.74,13.76,27078.0,9.7131,9.7202,9.706,9.7202,27078.0
2017-10-13 14:55:00,13.76,13.76,13.74,13.74,64844.0,9.7202,9.7202,9.706,9.706,64844.0
2017-10-13 15:00:00,13.75,13.76,13.74,13.76,51736.0,9.7131,9.7202,9.706,9.7202,51736.0
2017-10-13 15:05:00,13.76,13.76,13.75,13.76,19850.0,9.7202,9.7202,9.7131,9.7202,19850.0
2017-10-13 15:10:00,13.75,13.76,13.74,13.74,39247.0,9.7131,9.7202,9.706,9.706,39247.0
2017-10-13 15:15:00,13.75,13.75,13.74,13.74,6926.0,9.7131,9.7131,9.706,9.706,6926.0
2017-10-13 15:20:00,13.74,13.76,13.74,13.75,161738.0,9.706,9.7202,9.706,9.7131,161738.0
2017-10-13 15:25:00,13.75,13.75,13.74,13.74,47146.0,9.7131,9.7131,9.706,9.706,47146.0
2017-10-13 15:30:00,13.75,13.75,13.71,13.71,134835.0,9.7131,9.7131,9.6848,9.6848,134835.0
2017-10-13 15:35:00,13.72,13.74,13.72,13.74,153434.0,9.6919,9.706,9.6919,9.706,153434.0
2017-10-13 15:40:00,13.74,13.74,13.72,13.73,98183.0,9.706,9.706,9.6919,9.699,98183.0
2017-10-13 15:45:00,13.73,13.74,13.72,13.72,104078.0,9.699,9.706,9.6919,9.6919,104078.0
2017-10-13 15:50:00,13.72,13.73,13.69,13.69,272081.0,9.6919,9.699,9.6707,9.6707,272081.0
2017-10-13 15:55:00,13.7,13.71,13.69,13.71,651012.0,9.6778,9.6848,9.6707,9.6848,651012.0
2017-10-16 09:30:00,13.73,13.86,13.73,13.84,116218.0,9.699,9.7908,9.699,9.7767,116218.0
2017-10-16 09:35:00,13.84,13.85,13.78,13.83,155644.0,9.7767,9.7837,9.7343,9.7696,155644.0
2017-10-16 09:40:00,13.83,13.86,13.82,13.84,240084.0,9.7696,9.7908,9.7625,9.7767,240084.0
2017-10-16 09:45:00,13.84,13.88,13.84,13.88,65874.0,9.7767,9.8049,9.7767,9.8049,65874.0
2017-10-16 09:50:00,13.88,13.9,13.86,13.88,329482.0,9.8049,9.8191,9.7908,9.8049,329482.0
2017-10-16 09:55:00,13.88,13.89,13.85,13.86,72714.0,9.8049,9.812,9.7837,9.7908,72714.0
2017-10-16 10:00:00,13.85,13.88,13.85,13.88,86084.0,9.7837,9.8049,9.7837,9.8049,86084.0
2017-10-16 10:05:00,13.88,13.88,13.86,13.88,138121.0,9.8049,9.8049,9.7908,9.8049,138121.0
2017-10-16 10:10:00,13.88,13.9,13.87,13.89,68787.0,9.8049,9.8191,9.7979,9.812,68787.0
2017-10-16 10:15:00,13.89,13.9,13.86,13.87,178565.0,9.812,9.8191,9.7908,9.7979,178565.0
2017-10-16 10:20:00,13.86,13.86,13.83,13.86,97271.0,9.7908,9.7908,9.7696,9.7908,97271.0
2017-10-16 10:25:00,13.86,13.87,13.85,13.85,69779.0,9.7908,9.7979,9.7837,9.7837,69779.0
2017-10-16 10:30:00,13.85,13.86,13.83,13.86,220912.0,9.7837,9.7908,9.7696,9.7908,220912.0
2017-10-16 10:35:00,13.86,13.86,13.84,13.85,50513.0,9.7908,9.7908,9.7767,9.7837,50513.0
2017-10-16 10:40:00,13.85,13.86,13.85,13.86,59773.0,9.7837,9.7908,9.7837,9.7908,59773.0
2017-10-16 10:45:00,13.86,13.87,13.85,13.87,56978.0,9.7908,9.7979,9.7837,9.7979,56978.0
2017-10-16 10:50:00,13.87,13.88,13.84,13.84,52327.0,9.7979,9.8049,9.7767,9.7767,52327.0
2017-10-16 10:55:00,13.84,13.85,13.82,13.84,25480.0,9.7767,9.7837,9.7625,9.7767,25480.0
2017-10-16 11:00:00,13.83,13.87,13.83,13.86,42660.0,9.7696,9.7979,9.7696,9.7908,42660.0
2017-10-16 11:05:00,13.86,13.87,13.85,13.87,34458.0,9.7908,9.7979,9.7837,9.7979,34458.0
2017-10-16 11:10:00,13.87,13.87,13.86,13.86,23608.0,9.7979,9.7979,9.7908,9.7908,23608.0
2017-10-16 11:15:00,13.86,13.87,13.85,13.87,24326.0,9.7908,9.7979,9.7837,9.7979,24326.0
2017-10-16 11:20:00,13.87,13.88,13.86,13.88,14144.0,9.7979,9.8049,9.7908,9.8049,14144.0
2017-10-16 11:25:00,13.88,13.88,13.85,13.87,88822.0,9.8049,9.8049,9.7837,9.7979,88822.0
2017-10-16 11:30:00,13.87,13.88,13.87,13.88,52423.0,9.7979,9.8049,9.7979,9.8049,52423.0
2017-10-16 11:35:00,13.88,13.88,13.86,13.87,62017.0,9.8049,9.8049,9.7908,9.7979,62017.0
2017-10-16 11:40:00,13.87,13.87,13.85,13.86,24283.0,9.7979,9.7979,9.7837,9.7908,24283.0
2017-10-16 11:45:00,13.86,13.87,13.85,13.87,11503.0,9.7908,9.7979,9.7837,9.7979,11503.0
2017-10-16 11:50:00,13.87,13.88,13.85,13.86,887149.0,9.7979,9.8049,9.7837,9.7908,887149.0
2017-10-16 11:55:00,13.86,13.87,13.85,13.85,225226.0,9.7908,9.7979,9.7837,9.7837,225226.0
2017-10-16 12:00:00,13.86,13.87,13.84,13.87,325150.0,9.7908,9.7979,9.7767,9.7979,325150.0
2017-10-16 12:05:00,13.87,13.87,13.86,13.87,10165.0,9.7979,9.7979,9.7908,9.7979,10165.0
2017-10-16 12:10:00,13.86,13.87,13.86,13.87,19418.0,9.7908,9.7979,9.7908,9.7979,19418.0
2017-10-16 12:15:00,13.87,13.87,13.85,13.87,74172.0,9.7979,9.7979,9.7837,9.7979,74172.0
2017-10-16 12:20:00,13.87,13.87,13.86,13.87,38702.0,9.7979,9.7979,9.7908,9.7979,38702.0
2017-10-16 12:25:00,13.86,13.87,13.86,13.87,28976.0,9.7908,9.7979,9.7908,9.7979,28976.0
2017-10-16 12:30:00,13.87,13.87,13.85,13.87,126452.0,9.7979,9.7979,9.7837,9.7979,126452.0
2017-10-16 12:35:00,13.86,13.88,13.86,13.87,83081.0,9.7908,9.8049,9.7908,9.7979,83081.0
2017-10-16 12:40:00,13.87,13.87,13.85,13.86,19840.0,9.7979,9.7979,9.7837,9.7908,19840.0
2017-10-16 12:45:00,13.86,13.86,13.85,13.86,1376.0,9.7908,9.7908,9.7837,9.7908,1376.0
2017-10-16 12:50:00,13.86,13.87,13.86,13.87,31661.0,9.7908,9.7979,9.7908,9.7979,31661.0
2017-10-16 12:55:00,13.87,13.87,13.85,13.86,19998.0,9.7979,9.7979,9.7837,9.7908,19998.0
2017-10-16 13:00:00,13.86,13.87,13.85,13.86,20476.0,9.7908,9.7979,9.7837,9.7908,20476.0
2017-10-16 13:05:00,13.85,13.86,13.85,13.86,10220.0,9.7837,9.7908,9.7837,9.7908,10220.0
2017-10-16 13:10:00,13.86,13.86,13.85,13.86,21724.0,9.7908,9.7908,9.7837,9.7908,21724.0
2017-10-16 13:15:00,13.86,13.87,13.85,13.87,91143.0,9.7908,9.7979,9.7837,9.7979,91143.0
2017-10-16 13:20:00,13.87,13.87,13.86,13.87,13797.0,9.7979,9.7979,9.7908,9.7979,13797.0
2017-10-16 13:25:00,13.87,13.88,13.86,13.88,36773.0,9.7979,9.8049,9.7908,9.8049,36773.0
2017-10-16 13:30:00,13.88,13.9,13.87,13.9,88551.0,9.8049,9.8191,9.7979,9.8191,88551.0
2017-10-16 13:35:00,13.9,13.9,13.87,13.88,102072.0,9.8191,9.8191,9.7979,9.8049,102072.0
2017-10-16 13:40:00,13.88,13.89,13.87,13.89,48629.0,9.8049,9.812,9.7979,9.812,48629.0
2017-10-16 13:45:00,13.88,13.89,13.88,13.88,16445.0,9.8049,9.812,9.8049,9.8049,16445.0
2017-10-16 13:50:00,13.88,13.89,13.87,13.88,40563.0,9.8049,9.812,9.7979,9.8049,40563.0
2017-10-16 13:55:00,13.88,13.88,13.86,13.88,351317.0,9.8049,9.8049,9.7908,9.8049,351317.0
2017-10-16 14:00:00,13.87,13.88,13.86,13.88,48328.0,9.7979,9.8049,9.7908,9.8049,48328.0
2017-10-16 14:05:00,13.88,13.88,13.86,13.87,50782.0,9.8049,9.8049,9.7908,9.7979,50782.0
2017-10-16 14:10:00,13.87,13.89,13.86,13.88,150010.0,9.7979,9.812,9.7908,9.8049,150010.0
2017-10-16 14:15:00,13.88,13.89,13.88,13.88,16827.0,9.8049,9.812,9.8049,9.8049,16827.0
2017-10-16 14:20:00,13.88,13.89,13.87,13.87,87012.0,9.8049,9.812,9.7979,9.7979,87012.0
2017-10-16 14:25:00,13.87,13.88,13.87,13.88,6887.0,9.7979,9.8049,9.7979,9.8049,6887.0
2017-10-16 14:30:00,13.88,13.88,13.87,13.87,28221.0,9.8049,9.8049,9.7979,9.7979,28221.0
2017-10-16 14:35:00,13.88,13.88,13.87,13.88,10414.0,9.8049,9.8049,9.7979,9.8049,10414.0
2017-10-16 14:40:00,13.88,13.88,13.86,13.87,71345.0,9.8049,9.8049,9.7908,9.7979,71345.0
2017-10-16 14:45:00,13.87,13.87,13.85,13.87,89070.0,9.7979,9.7979,9.7837,9.7979,89070.0
2017-10-16 14:50:00,13.86,13.87,13.86,13.86,40090.0,9.7908,9.7979,9.7908,9.7908,40090.0
2017-10-16 14:55:00,13.86,13.87,13.86,13.86,42157.0,9.7908,9.7979,9.7908,9.7908,42157.0
2017-10-16 15:00:00,13.87,13.88,13.86,13.87,32956.0,9.7979,9.8049,9.7908,9.7979,32956.0
2017-10-16 15:05:00,13.88,13.88,13.87,13.87,112023.0,9.8049,9.8049,9.7979,9.7979,112023.0
2017-10-16 15:10:00,13.87,13.88,13.87,13.87,62925.0,9.7979,9.8049,9.7979,9.7979,62925.0
2017-10-16 15:15:00,13.87,13.89,13.86,13.88,125639.0,9.7979,9.812,9.7908,9.8049,125639.0
2017-10-16 15:20:00,13.88,13.89,13.87,13.89,47365.0,9.8049,9.812,9.7979,9.812,47365.0
2017-10-16 15:25:00,13.88,13.9,13.88,13.89,65039.0,9.8049,9.8191,9.8049,9.812,65039.0
2017-10-16 15:30:00,13.9,13.9,13.88,13.89,94026.0,9.8191,9.8191,9.8049,9.812,94026.0
2017-10-16 15:35:00,13.89,13.92,13.89,13.9,131979.0,9.812,9.8332,9.812,9.8191,131979.0
2017-10-16 15:40:00,13.9,13.91,13.9,13.91,54858.0,9.8191,9.8261,9.8191,9.8261,54858.0
2017-10-16 15:45:00,13.91,13.91,13.89,13.91,159667.0,9.8261,9.8261,9.812,9.8261,159667.0
2017-10-16 15:50:00,13.91,13.91,13.9,13.91,250997.0,9.8261,9.8261,9.8191,9.8261,250997.0
2017-10-16 15:55:00,13.91,13.92,13.9,13.92,581546.0,9.8261,9.8332,9.8191,9.8332,581546.0
2017-10-17 09:30:00,13.98,13.99,13.84,13.92,199014.0,9.8756,9.8826,9.7767,9.8332,199014.0
2017-10-17 09:35:00,13.92,13.92,13.86,13.86,58343.0,9.8332,9.8332,9.7908,9.7908,58343.0
2017-10-17 09:40:00,13.86,13.86,13.81,13.82,154113.0,9.7908,9.7908,9.7555,9.7625,154113.0
2017-10-17 09:45:00,13.82,13.82,13.79,13.81,66782.0,9.7625,9.7625,9.7413,9.7555,66782.0
2017-10-17 09:50:00,13.81,13.84,13.8,13.84,61777.0,9.7555,9.7767,9.7484,9.7767,61777.0
2017-10-17 09:55:00,13.85,13.87,13.84,13.87,60388.0,9.7837,9.7979,9.7767,9.7979,60388.0
2017-10-17 10:00:00,13.87,13.87,13.85,13.87,28003.0,9.7979,9.7979,9.7837,9.7979,28003.0
2017-10-17 10:05:00,13.87,13.9,13.87,13.89,129577.0,9.7979,9.8191,9.7979,9.812,129577.0
2017-10-17 10:10:00,13.9,13.92,13.89,13.92,33531.0,9.8191,9.8332,9.812,9.8332,33531.0
2017-10-17 10:15:00,13.93,13.94,13.91,13.93,133030.0,9.8402,9.8473,9.8261,9.8402,133030.0
2017-10-17 10:20:00,13.92,13.94,13.9,13.94,81167.0,9.8332,9.8473,9.8191,9.8473,81167.0
2017-10-17 10:25:00,13.94,13.94,13.92,13.92,27566.0,9.8473,9.8473,9.8332,9.8332,27566.0
2017-10-17 10:30:00,13.93,13.94,13.91,13.92,114088.0,9.8402,9.8473,9.8261,9.8332,114088.0
2017-10-17 10:35:00,13.91,13.93,13.9,13.91,36530.0,9.8261,9.8402,9.8191,9.8261,36530.0
2017-10-17 10:40:00,13.91,13.91,13.88,13.89,108581.0,9.8261,9.8261,9.8049,9.812,108581.0
2017-10-17 10:45:00,13.89,13.9,13.88,13.9,45621.0,9.812,9.8191,9.8049,9.8191,45621.0
2017-10-17 10:50:00,13.9,13.93,13.89,13.92,133997.0,9.8191,9.8402,9.812,9.8332,133997.0
2017-10-17 10:55:00,13.92,13.92,13.9,13.92,58411.0,9.8332,9.8332,9.8191,9.8332,58411.0
2017-10-17 11:00:00,13.91,13.93,13.9,13.93,27101.0,9.8261,9.8402,9.8191,9.8402,27101.0
2017-10-17 11:05:00,13.93,13.95,13.93,13.95,68083.0,9.8402,9.8544,9.8402,9.8544,68083.0
2017-10-17 11:10:00,13.95,13.96,13.93,13.94,61243.0,9.8544,9.8614,9.8402,9.8473,61243.0
2017-10-17 11:15:00,13.94,13.95,13.93,13.94,63601.0,9.8473,9.8544,9.8402,9.8473,63601.0
2017-10-17 11:20:00,13.94,13.94,13.92,13.93,34864.0,9.8473,9.8473,9.8332,9.8402,34864.0
2017-10-17 11:25:00,13.92,13.93,13.92,13.93,6093.0,9.8332,9.8402,9.8332,9.8402,6093.0
2017-10-17 11:30:00,13.93,13.93,13.9,13.91,47208.0,9.8402,9.8402,9.8191,9.8261,47208.0
2017-10-17 11:35:00,13.91,13.91,13.9,13.9,12753.0,9.8261,9.8261,9.8191,9.8191,12753.0
2017-10-17 11:40:00,13.9,13.91,13.9,13.9,10498.0,9.8191,9.8261,9.8191,9.8191,10498.0
2017-10-17 11:45:00,13.9,13.92,13.89,13.92,20064.0,9.8191,9.8332,9.812,9.8332,20064.0
2017-10-17 11:50:00,13.92,13.93,13.91,13.93,51327.0,9.8332,9.8402,9.8261,9.8402,51327.0
2017-10-17 11:55:00,13.93,13.93,13.92,13.93,35359.0,9.8402,9.8402,9.8332,9.8402,35359.0
2017-10-17 12:00:00,13.93,13.93,13.91,13.91,27455.0,9.8402,9.8402,9.8261,9.8261,27455.0
2017-10-17 12:05:00,13.91,13.92,13.9,13.91,31160.0,9.8261,9.8332,9.8191,9.8261,31160.0
2017-10-17 12:10:00,13.91,13.91,13.9,13.91,4634.0,9.8261,9.8261,9.8191,9.8261,4634.0
2017-10-17 12:15:00,13.9,13.91,13.9,13.91,21907.0,9.8191,9.8261,9.8191,9.8261,21907.0
2017-10-17 12:20:00,13.91,13.91,13.9,13.91,8941.0,9.8261,9.8261,9.8191,9.8261,8941.0
2017-10-17 12:25:00,13.91,13.91,13.9,13.91,5727.0,9.8261,9.8261,9.8191,9.8261,5727.0
2017-10-17 12:30:00,13.9,13.91,13.88,13.88,37636.0,9.8191,9.8261,9.8049,9.8049,37636.0
2017-10-17 12:35:00,13.88,13.89,13.88,13.88,7383.0,9.8049,9.812,9.8049,9.8049,7383.0
2017-10-17 12:40:00,13.88,13.9,13.88,13.9,36307.0,9.8049,9.8191,9.8049,9.8191,36307.0
2017-10-17 12:45:00,13.9,13.9,13.88,13.88,26971.0,9.8191,9.8191,9.8049,9.8049,26971.0
2017-10-17 12:50:00,13.87,13.89,13.87,13.88,20611.0,9.7979,9.812,9.7979,9.8049,20611.0
2017-10-17 12:55:00,13.88,13.89,13.88,13.88,4151.0,9.8049,9.812,9.8049,9.8049,4151.0
2017-10-17 13:00:00,13.88,13.89,13.88,13.88,13050.0,9.8049,9.812,9.8049,9.8049,13050.0
2017-10-17 13:05:00,13.87,13.87,13.86,13.86,9797.0,9.7979,9.7979,9.7908,9.7908,9797.0
2017-10-17 13:10:00,13.86,13.87,13.85,13.86,54818.0,9.7908,9.7979,9.7837,9.7908,54818.0
2017-10-17 13:15:00,13.86,13.87,13.86,13.87,10928.0,9.7908,9.7979,9.7908,9.7979,10928.0
2017-10-17 13:20:00,13.87,13.88,13.87,13.88,38700.0,9.7979,9.8049,9.7979,9.8049,38700.0
2017-10-17 13:25:00,13.88,13.88,13.87,13.88,68106.0,9.8049,9.8049,9.7979,9.8049,68106.0
2017-10-17 13:30:00,13.87,13.87,13.85,13.86,52953.0,9.7979,9.7979,9.7837,9.7908,52953.0
2017-10-17 13:35:00,13.86,13.86,13.85,13.86,62527.0,9.7908,9.7908,9.7837,9.7908,62527.0
2017-10-17 13:40:00,13.86,13.86,13.85,13.86,7191.0,9.7908,9.7908,9.7837,9.7908,7191.0
2017-10-17 13:45:00,13.85,13.86,13.83,13.84,83208.0,9.7837,9.7908,9.7696,9.7767,83208.0
2017-10-17 13:50:00,13.84,13.84,13.82,13.83,20399.0,9.7767,9.7767,9.7625,9.7696,20399.0
2017-10-17 13:55:00,13.83,13.84,13.82,13.84,88749.0,9.7696,9.7767,9.7625,9.7767,88749.0
2017-10-17 14:00:00,13.83,13.84,13.81,13.82,20561.0,9.7696,9.7767,9.7555,9.7625,20561.0
2017-10-17 14:05:00,13.82,13.83,13.8,13.81,21305.0,9.7625,9.7696,9.7484,9.7555,21305.0
2017-10-17 14:10:00,13.81,13.82,13.8,13.81,12560.0,9.7555,9.7625,9.7484,9.7555,12560.0
2017-10-17 14:15:00,13.81,13.84,13.81,13.84,62346.0,9.7555,9.7767,9.7555,9.7767,62346.0
2017-10-17 14:20:00,13.84,13.84,13.81,13.82,48674.0,9.7767,9.7767,9.7555,9.7625,48674.0
2017-10-17 14:25:00,13.82,13.83,13.81,13.82,33617.0,9.7625,9.7696,9.7555,9.7625,33617.0
2017-10-17 14:30:00,13.82,13.82,13.8,13.81,20429.0,9.7625,9.7625,9.7484,9.7555,20429.0
2017-10-17 14:35:00,13.81,13.82,13.8,13.81,55541.0,9.7555,9.7625,9.7484,9.7555,55541.0
2017-10-17 14:40:00,13.82,13.82,13.8,13.81,74239.0,9.7625,9.7625,9.7484,9.7555,74239.0
2017-10-17 14:45:00,13.81,13.81,13.8,13.81,38447.0,9.7555,9.7555,9.7484,9.7555,38447.0
2017-10-17 14:50:00,13.81,13.82,13.8,13.82,24430.0,9.7555,9.7625,9.7484,9.7625,24430.0
2017-10-17 14:55:00,13.82,13.83,13.82,13.82,32999.0,9.7625,9.7696,9.7625,9.7625,32999.0
2017-10-17 15:00:00,13.83,13.83,13.82,13.83,46703.0,9.7696,9.7696,9.7625,9.7696,46703.0
2017-10-17 15:05:00,13.83,13.83,13.82,13.83,7338.0,9.7696,9.7696,9.7625,9.7696,7338.0
2017-10-17 15:10:00,13.83,13.83,13.81,13.82,31976.0,9.7696,9.7696,9.7555,9.7625,31976.0
2017-10-17 15:15:00,13.82,13.82,13.79,13.79,72855.0,9.7625,9.7625,9.7413,9.7413,72855.0
2017-10-17 15:20:00,13.79,13.81,13.79,13.81,72679.0,9.7413,9.7555,9.7413,9.7555,72679.0
2017-10-17 15:25:00,13.81,13.81,13.78,13.78,63847.0,9.7555,9.7555,9.7343,9.7343,63847.0
2017-10-17 15:30:00,13.78,13.82,13.78,13.82,144678.0,9.7343,9.7625,9.7343,9.7625,144678.0
2017-10-17 15:35:00,13.82,13.82,13.8,13.81,33086.0,9.7625,9.7625,9.7484,9.7555,33086.0
2017-10-17 15:40:00,13.81,13.81,13.79,13.79,49715.0,9.7555,9.7555,9.7413,9.7413,49715.0
2017-10-17 15:45:00,13.8,13.81,13.79,13.81,75766.0,9.7484,9.7555,9.7413,9.7555,75766.0
2017-10-17 15:50:00,13.81,13.81,13.8,13.8,66439.0,9.7555,9.7555,9.7484,9.7484,66439.0
2017-10-17 15:55:00,13.81,13.82,13.8,13.82,441236.0,9.7555,9.7625,9.7484,9.7625,441236.0
2017-10-18 09:30:00,13.86,13.93,13.81,13.9,175470.0,9.7908,9.8402,9.7555,9.8191,175470.0
2017-10-18 09:35:00,13.9,13.91,13.81,13.83,102035.0,9.8191,9.8261,9.7555,9.7696,102035.0
2017-10-18 09:40:00,13.82,13.87,13.81,13.87,137661.0,9.7625,9.7979,9.7555,9.7979,137661.0
2017-10-18 09:45:00,13.86,13.93,13.84,13.92,322038.0,9.7908,9.8402,9.7767,9.8332,322038.0
2017-10-18 09:50:00,13.91,13.92,13.89,13.9,161427.0,9.8261,9.8332,9.812,9.8191,161427.0
2017-10-18 09:55:00,13.91,13.92,13.89,13.91,109217.0,9.8261,9.8332,9.812,9.8261,109217.0
2017-10-18 10:00:00,13.91,13.94,13.91,13.92,107703.0,9.8261,9.8473,9.8261,9.8332,107703.0
2017-10-18 10:05:00,13.91,13.91,13.89,13.89,38935.0,9.8261,9.8261,9.812,9.812,38935.0
2017-10-18 10:10:00,13.89,13.89,13.87,13.87,177318.0,9.812,9.812,9.7979,9.7979,177318.0
2017-10-18 10:15:00,13.88,13.9,13.87,13.88,54555.0,9.8049,9.8191,9.7979,9.8049,54555.0
2017-10-18 10:20:00,13.88,13.89,13.86,13.87,60046.0,9.8049,9.812,9.7908,9.7979,60046.0
2017-10-18 10:25:00,13.87,13.91,13.86,13.91,65161.0,9.7979,9.8261,9.7908,9.8261,65161.0
2017-10-18 10:30:00,13.91,13.92,13.87,13.88,100537.0,9.8261,9.8332,9.7979,9.8049,100537.0
2017-10-18 10:35:00,13.88,13.89,13.87,13.88,27927.0,9.8049,9.812,9.7979,9.8049,27927.0
2017-10-18 10:40:00,13.87,13.92,13.87,13.9,40710.0,9.7979,9.8332,9.7979,9.8191,40710.0
2017-10-18 10:45:00,13.9,13.91,13.89,13.91,27387.0,9.8191,9.8261,9.812,9.8261,27387.0
2017-10-18 10:50:00,13.91,13.93,13.9,13.93,22328.0,9.8261,9.8402,9.8191,9.8402,22328.0
2017-10-18 10:55:00,13.93,13.93,13.9,13.91,31562.0,9.8402,9.8402,9.8191,9.8261,31562.0
2017-10-18 11:00:00,13.91,13.93,13.91,13.92,28855.0,9.8261,9.8402,9.8261,9.8332,28855.0
2017-10-18 11:05:00,13.93,13.94,13.92,13.93,29263.0,9.8402,9.8473,9.8332,9.8402,29263.0
2017-10-18 11:10:00,13.93,13.94,13.92,13.92,16734.0,9.8402,9.8473,9.8332,9.8332,16734.0
2017-10-18 11:15:00,13.92,13.93,13.91,13.91,16281.0,9.8332,9.8402,9.8261,9.8261,16281.0
2017-10-18 11:20:00,13.92,13.92,13.91,13.92,19381.0,9.8332,9.8332,9.8261,9.8332,19381.0
2017-10-18 11:25:00,13.93,13.94,13.91,13.92,32318.0,9.8402,9.8473,9.8261,9.8332,32318.0
2017-10-18 11:30:00,13.92,13.92,13.9,13.91,39535.0,9.8332,9.8332,9.8191,9.8261,39535.0
2017-10-18 11:35:00,13.92,13.92,13.9,13.91,10147.0,9.8332,9.8332,9.8191,9.8261,10147.0
2017-10-18 11:40:00,13.91,13.93,13.9,13.92,23235.0,9.8261,9.8402,9.8191,9.8332,23235.0
2017-10-18 11:45:00,13.92,13.93,13.91,13.93,17374.0,9.8332,9.8402,9.8261,9.8402,17374.0
2017-10-18 11:50:00,13.93,13.94,13.92,13.92,77236.0,9.8402,9.8473,9.8332,9.8332,77236.0
2017-10-18 11:55:00,13.92,13.94,13.92,13.94,32867.0,9.8332,9.8473,9.8332,9.8473,32867.0
2017-10-18 12:00:00,13.94,13.95,13.93,13.94,39804.0,9.8473,9.8544,9.8402,9.8473,39804.0
2017-10-18 12:05:00,13.94,13.94,13.93,13.94,5692.0,9.8473,9.8473,9.8402,9.8473,5692.0
2017-10-18 12:10:00,13.94,13.96,13.93,13.95,107336.0,9.8473,9.8614,9.8402,9.8544,107336.0
2017-10-18 12:15:00,13.95,13.96,13.94,13.96,40100.0,9.8544,9.8614,9.8473,9.8614,40100.0
2017-10-18 12:20:00,13.96,13.96,13.95,13.96,4091.0,9.8614,9.8614,9.8544,9.8614,4091.0
2017-10-18 12:25:00,13.96,13.97,13.94,13.95,82444.0,9.8614,9.8685,9.8473,9.8544,82444.0
2017-10-18 12:30:00,13.95,13.96,13.94,13.94,146454.0,9.8544,9.8614,9.8473,9.8473,146454.0
2017-10-18 12:35:00,13.94,13.95,13.93,13.95,85941.0,9.8473,9.8544,9.8402,9.8544,85941.0
2017-10-18 12:40:00,13.95,13.96,13.94,13.95,10653.0,9.8544,9.8614,9.8473,9.8544,10653.0
2017-10-18 12:45:00,13.95,13.97,13.95,13.96,81060.0,9.8544,9.8685,9.8544,9.8614,81060.0
2017-10-18 12:50:00,13.95,13.95,13.94,13.94,16391.0,9.8544,9.8544,9.8473,9.8473,16391.0
2017-10-18 12:55:00,13.95,13.95,13.94,13.95,3039.0,9.8544,9.8544,9.8473,9.8544,3039.0
2017-10-18 13:00:00,13.95,13.96,13.94,13.95,28567.0,9.8544,9.8614,9.8473,9.8544,28567.0
2017-10-18 13:05:00,13.95,13.96,13.94,13.94,40045.0,9.8544,9.8614,9.8473,9.8473,40045.0
2017-10-18 13:10:00,13.95,13.96,13.95,13.96,13355.0,9.8544,9.8614,9.8544,9.8614,13355.0
2017-10-18 13:15:00,13.96,13.96,13.95,13.96,4467.0,9.8614,9.8614,9.8544,9.8614,4467.0
2017-10-18 13:20:00,13.96,13.97,13.95,13.96,27086.0,9.8614,9.8685,9.8544,9.8614,27086.0
2017-10-18 13:25:00,13.96,13.97,13.96,13.96,3859.0,9.8614,9.8685,9.8614,9.8614,3859.0
2017-10-18 13:30:00,13.96,13.98,13.96,13.97,33579.0,9.8614,9.8756,9.8614,9.8685,33579.0
2017-10-18 13:35:00,13.96,13.97,13.95,13.95,21460.0,9.8614,9.8685,9.8544,9.8544,21460.0
2017-10-18 13:40:00,13.96,13.96,13.95,13.95,28341.0,9.8614,9.8614,9.8544,9.8544,28341.0
2017-10-18 13:45:00,13.96,13.97,13.95,13.96,22794.0,9.8614,9.8685,9.8544,9.8614,22794.0
2017-10-18 13:50:00,13.96,13.97,13.95,13.96,303340.0,9.8614,9.8685,9.8544,9.8614,303340.0
2017-10-18 13:55:00,13.96,13.96,13.94,13.95,34190.0,9.8614,9.8614,9.8473,9.8544,34190.0
2017-10-18 14:00:00,13.95,13.96,13.94,13.96,67419.0,9.8544,9.8614,9.8473,9.8614,67419.0
2017-10-18 14:05:00,13.96,13.96,13.94,13.94,76073.0,9.8614,9.8614,9.8473,9.8473,76073.0
2017-10-18 14:10:00,13.95,13.95,13.93,13.93,27467.0,9.8544,9.8544,9.8402,9.8402,27467.0
2017-10-18 14:15:00,13.94,13.95,13.92,13.94,155283.0,9.8473,9.8544,9.8332,9.8473,155283.0
2017-10-18 14:20:00,13.95,13.95,13.93,13.95,26253.0,9.8544,9.8544,9.8402,9.8544,26253.0
2017-10-18 14:25:00,13.95,13.95,13.94,13.94,14454.0,9.8544,9.8544,9.8473,9.8473,14454.0
2017-10-18 14:30:00,13.94,13.94,13.93,13.94,39867.0,9.8473,9.8473,9.8402,9.8473,39867.0
2017-10-18 14:35:00,13.94,13.94,13.93,13.94,27141.0,9.8473,9.8473,9.8402,9.8473,27141.0
2017-10-18 14:40:00,13.94,13.95,13.93,13.94,80857.0,9.8473,9.8544,9.8402,9.8473,80857.0
2017-10-18 14:45:00,13.94,13.94,13.93,13.94,10298.0,9.8473,9.8473,9.8402,9.8473,10298.0
2017-10-18 14:50:00,13.94,13.94,13.93,13.94,85796.0,9.8473,9.8473,9.8402,9.8473,85796.0
2017-10-18 14:55:00,13.94,13.94,13.93,13.94,19623.0,9.8473,9.8473,9.8402,9.8473,19623.0
2017-10-18 15:00:00,13.94,13.94,13.93,13.94,24826.0,9.8473,9.8473,9.8402,9.8473,24826.0
2017-10-18 15:05:00,13.94,13.96,13.93,13.96,167524.0,9.8473,9.8614,9.8402,9.8614,167524.0
2017-10-18 15:10:00,13.95,13.96,13.95,13.96,35579.0,9.8544,9.8614,9.8544,9.8614,35579.0
2017-10-18 15:15:00,13.96,13.97,13.95,13.96,104233.0,9.8614,9.8685,9.8544,9.8614,104233.0
2017-10-18 15:20:00,13.96,13.97,13.95,13.96,50175.0,9.8614,9.8685,9.8544,9.8614,50175.0
2017-10-18 15:25:00,13.96,13.97,13.95,13.96,143658.0,9.8614,9.8685,9.8544,9.8614,143658.0
2017-10-18 15:30:00,13.96,13.98,13.95,13.98,110981.0,9.8614,9.8756,9.8544,9.8756,110981.0
2017-10-18 15:35:00,13.97,13.98,13.96,13.96,142371.0,9.8685,9.8756,9.8614,9.8614,142371.0
2017-10-18 15:40:00,13.96,13.98,13.96,13.98,338100.0,9.8614,9.8756,9.8614,9.8756,338100.0
2017-10-18 15:45:00,13.98,13.98,13.97,13.97,181183.0,9.8756,9.8756,9.8685,9.8685,181183.0
2017-10-18 15:50:00,13.97,13.98,13.94,13.95,329684.0,9.8685,9.8756,9.8473,9.8544,329684.0
2017-10-18 15:55:00,13.94,13.96,13.94,13.94,406696.0,9.8473,9.8614,9.8473,9.8473,406696.0
2017-10-19 09:30:00,13.82,13.87,13.75,13.76,192663.0,9.7625,9.7979,9.7131,9.7202,192663.0
2017-10-19 09:35:00,13.76,13.84,13.75,13.83,88858.0,9.7202,9.7767,9.7131,9.7696,88858.0
2017-10-19 09:40:00,13.83,13.85,13.81,13.83,69653.0,9.7696,9.7837,9.7555,9.7696,69653.0
2017-10-19 09:45:00,13.83,13.89,13.82,13.87,123979.0,9.7696,9.812,9.7625,9.7979,123979.0
2017-10-19 09:50:00,13.87,13.91,13.87,13.91,35906.0,9.7979,9.8261,9.7979,9.8261,35906.0
2017-10-19 09:55:00,13.91,13.96,13.91,13.96,112797.0,9.8261,9.8614,9.8261,9.8614,112797.0
2017-10-19 10:00:00,13.96,13.97,13.94,13.96,98965.0,9.8614,9.8685,9.8473,9.8614,98965.0
2017-10-19 10:05:00,13.96,13.96,13.9,13.91,163680.0,9.8614,9.8614,9.8191,9.8261,163680.0
2017-10-19 10:10:00,13.91,13.92,13.89,13.92,104238.0,9.8261,9.8332,9.812,9.8332,104238.0
2017-10-19 10:15:00,13.92,13.94,13.91,13.93,34911.0,9.8332,9.8473,9.8261,9.8402,34911.0
2017-10-19 10:20:00,13.93,13.93,13.89,13.91,187971.0,9.8402,9.8402,9.812,9.8261,187971.0
2017-10-19 10:25:00,13.91,13.92,13.88,13.9,74483.0,9.8261,9.8332,9.8049,9.8191,74483.0
2017-10-19 10:30:00,13.9,13.91,13.89,13.9,146429.0,9.8191,9.8261,9.812,9.8191,146429.0
2017-10-19 10:35:00,13.9,13.9,13.86,13.88,67243.0,9.8191,9.8191,9.7908,9.8049,67243.0
2017-10-19 10:40:00,13.88,13.88,13.86,13.86,12748.0,9.8049,9.8049,9.7908,9.7908,12748.0
2017-10-19 10:45:00,13.86,13.9,13.86,13.9,120331.0,9.7908,9.8191,9.7908,9.8191,120331.0
2017-10-19 10:50:00,13.9,13.94,13.89,13.93,67688.0,9.8191,9.8473,9.812,9.8402,67688.0
2017-10-19 10:55:00,13.93,13.93,13.91,13.92,14237.0,9.8402,9.8402,9.8261,9.8332,14237.0
2017-10-19 11:00:00,13.92,13.93,13.91,13.92,23644.0,9.8332,9.8402,9.8261,9.8332,23644.0
2017-10-19 11:05:00,13.92,13.92,13.88,13.88,45737.0,9.8332,9.8332,9.8049,9.8049,45737.0
2017-10-19 11:10:00,13.88,13.9,13.87,13.9,40859.0,9.8049,9.8191,9.7979,9.8191,40859.0
2017-10-19 11:15:00,13.9,13.91,13.89,13.9,45707.0,9.8191,9.8261,9.812,9.8191,45707.0
2017-10-19 11:20:00,13.91,13.91,13.88,13.88,35469.0,9.8261,9.8261,9.8049,9.8049,35469.0
2017-10-19 11:25:00,13.88,13.89,13.87,13.88,50783.0,9.8049,9.812,9.7979,9.8049,50783.0
2017-10-19 11:30:00,13.88,13.89,13.87,13.88,123606.0,9.8049,9.812,9.7979,9.8049,123606.0
2017-10-19 11:35:00,13.88,13.89,13.88,13.88,17120.0,9.8049,9.812,9.8049,9.8049,17120.0
2017-10-19 11:40:00,13.88,13.89,13.88,13.88,15995.0,9.8049,9.812,9.8049,9.8049,15995.0
2017-10-19 11:45:00,13.88,13.89,13.86,13.88,38656.0,9.8049,9.812,9.7908,9.8049,38656.0
2017-10-19 11:50:00,13.88,13.89,13.87,13.88,31078.0,9.8049,9.812,9.7979,9.8049,31078.0
2017-10-19 11:55:00,13.88,13.89,13.86,13.89,77092.0,9.8049,9.812,9.7908,9.812,77092.0
2017-10-19 12:00:00,13.88,13.89,13.87,13.88,18378.0,9.8049,9.812,9.7979,9.8049,18378.0
2017-10-19 12:05:00,13.88,13.89,13.88,13.88,9410.0,9.8049,9.812,9.8049,9.8049,9410.0
2017-10-19 12:10:00,13.89,13.91,13.88,13.9,110673.0,9.812,9.8261,9.8049,9.8191,110673.0
2017-10-19 12:15:00,13.9,13.91,13.89,13.91,21781.0,9.8191,9.8261,9.812,9.8261,21781.0
2017-10-19 12:20:00,13.91,13.92,13.91,13.92,22320.0,9.8261,9.8332,9.8261,9.8332,22320.0
2017-10-19 12:25:00,13.92,13.92,13.91,13.92,16824.0,9.8332,9.8332,9.8261,9.8332,16824.0
2017-10-19 12:30:00,13.91,13.92,13.91,13.92,22810.0,9.8261,9.8332,9.8261,9.8332,22810.0
2017-10-19 12:35:00,13.92,13.93,13.91,13.93,69616.0,9.8332,9.8402,9.8261,9.8402,69616.0
2017-10-19 12:40:00,13.93,13.93,13.92,13.93,17075.0,9.8402,9.8402,9.8332,9.8402,17075.0
2017-10-19 12:45:00,13.93,13.93,13.92,13.93,13440.0,9.8402,9.8402,9.8332,9.8402,13440.0
2017-10-19 12:50:00,13.93,13.93,13.92,13.93,6811.0,9.8402,9.8402,9.8332,9.8402,6811.0
2017-10-19 12:55:00,13.93,13.93,13.92,13.93,7634.0,9.8402,9.8402,9.8332,9.8402,7634.0
2017-10-19 13:00:00,13.93,13.96,13.92,13.96,122375.0,9.8402,9.8614,9.8332,9.8614,122375.0
2017-10-19 13:05:00,13.96,13.96,13.93,13.94,244549.0,9.8614,9.8614,9.8402,9.8473,244549.0
2017-10-19 13:10:00,13.94,13.95,13.93,13.94,99244.0,9.8473,9.8544,9.8402,9.8473,99244.0
2017-10-19 13:15:00,13.94,13.95,13.93,13.95,32985.0,9.8473,9.8544,9.8402,9.8544,32985.0
2017-10-19 13:20:00,13.95,13.96,13.94,13.95,216944.0,9.8544,9.8614,9.8473,9.8544,216944.0
2017-10-19 13:25:00,13.95,13.96,13.94,13.94,73466.0,9.8544,9.8614,9.8473,9.8473,73466.0
2017-10-19 13:30:00,13.94,13.96,13.94,13.95,56390.0,9.8473,9.8614,9.8473,9.8544,56390.0
2017-10-19 13:35:00,13.95,13.96,13.94,13.96,39002.0,9.8544,9.8614,9.8473,9.8614,39002.0
2017-10-19 13:40:00,13.95,13.98,13.95,13.98,164272.0,9.8544,9.8756,9.8544,9.8756,164272.0
2017-10-19 13:45:00,13.98,13.99,13.97,13.99,58098.0,9.8756,9.8826,9.8685,9.8826,58098.0
2017-10-19 13:50:00,13.99,13.99,13.97,13.98,79880.0,9.8826,9.8826,9.8685,9.8756,79880.0
2017-10-19 13:55:00,13.98,13.99,13.97,13.98,34504.0,9.8756,9.8826,9.8685,9.8756,34504.0
2017-10-19 14:00:00,13.99,14.0,13.97,13.99,48271.0,9.8826,9.8897,9.8685,9.8826,48271.0
2017-10-19 14:05:00,14.0,14.0,13.98,13.99,46926.0,9.8897,9.8897,9.8756,9.8826,46926.0
2017-10-19 14:10:00,13.99,13.99,13.98,13.99,27303.0,9.8826,9.8826,9.8756,9.8826,27303.0
2017-10-19 14:15:00,13.99,14.0,13.98,14.0,30437.0,9.8826,9.8897,9.8756,9.8897,30437.0
2017-10-19 14:20:00,14.0,14.0,13.98,13.99,27773.0,9.8897,9.8897,9.8756,9.8826,27773.0
2017-10-19 14:25:00,13.99,14.01,13.98,14.01,72490.0,9.8826,9.8968,9.8756,9.8968,72490.0
2017-10-19 14:30:00,14.01,14.02,13.99,14.01,117479.0,9.8968,9.9038,9.8826,9.8968,117479.0
2017-10-19 14:35:00,14.01,14.04,14.0,14.03,131346.0,9.8968,9.9179,9.8897,9.9109,131346.0
2017-10-19 14:40:00,14.03,14.04,14.02,14.04,40814.0,9.9109,9.9179,9.9038,9.9179,40814.0
2017-10-19 14:45:00,14.04,14.04,14.01,14.03,76207.0,9.9179,9.9179,9.8968,9.9109,76207.0
2017-10-19 14:50:00,14.03,14.03,14.0,14.01,173879.0,9.9109,9.9109,9.8897,9.8968,173879.0
2017-10-19 14:55:00,14.01,14.01,13.98,14.0,137917.0,9.8968,9.8968,9.8756,9.8897,137917.0
2017-10-19 15:00:00,14.01,14.01,13.99,13.99,80347.0,9.8968,9.8968,9.8826,9.8826,80347.0
2017-10-19 15:05:00,14.0,14.0,13.98,13.99,69334.0,9.8897,9.8897,9.8756,9.8826,69334.0
2017-10-19 15:10:00,13.99,14.0,13.98,13.99,87964.0,9.8826,9.8897,9.8756,9.8826,87964.0
2017-10-19 15:15:00,13.99,13.99,13.96,13.96,56756.0,9.8826,9.8826,9.8614,9.8614,56756.0
2017-10-19 15:20:00,13.96,13.98,13.96,13.98,271327.0,9.8614,9.8756,9.8614,9.8756,271327.0
2017-10-19 15:25:00,13.98,13.99,13.96,13.96,99171.0,9.8756,9.8826,9.8614,9.8614,99171.0
2017-10-19 15:30:00,13.96,13.97,13.96,13.97,108446.0,9.8614,9.8685,9.8614,9.8685,108446.0
2017-10-19 15:35:00,13.96,13.97,13.95,13.96,74325.0,9.8614,9.8685,9.8544,9.8614,74325.0
2017-10-19 15:40:00,13.95,13.97,13.94,13.95,348523.0,9.8544,9.8685,9.8473,9.8544,348523.0
2017-10-19 15:45:00,13.95,13.95,13.93,13.95,193180.0,9.8544,9.8544,9.8402,9.8544,193180.0
2017-10-19 15:50:00,13.95,13.97,13.95,13.96,262030.0,9.8544,9.8685,9.8544,9.8614,262030.0
2017-10-19 15:55:00,13.96,13.98,13.95,13.98,454155.0,9.8614,9.8756,9.8544,9.8756,454155.0
2017-10-20 09:30:00,14.16,14.2,14.11,14.15,555546.0,10.0027,10.031,9.9674,9.9957,555546.0
2017-10-20 09:35:00,14.15,14.15,14.1,14.13,216968.0,9.9957,9.9957,9.9603,9.9815,216968.0
2017-10-20 09:40:00,14.13,14.2,14.12,14.19,172788.0,9.9815,10.031,9.9745,10.0239,172788.0
2017-10-20 09:45:00,14.19,14.23,14.16,14.21,241103.0,10.0239,10.0522,10.0027,10.038,241103.0
2017-10-20 09:50:00,14.21,14.24,14.19,14.23,101464.0,10.038,10.0592,10.0239,10.0522,101464.0
2017-10-20 09:55:00,14.23,14.25,14.21,14.21,182932.0,10.0522,10.0663,10.038,10.038,182932.0
2017-10-20 10:00:00,14.21,14.24,14.2,14.21,97927.0,10.038,10.0592,10.031,10.038,97927.0
2017-10-20 10:05:00,14.21,14.22,14.19,14.2,81404.0,10.038,10.0451,10.0239,10.031,81404.0
2017-10-20 10:10:00,14.2,14.22,14.18,14.19,166261.0,10.031,10.0451,10.0168,10.0239,166261.0
2017-10-20 10:15:00,14.19,14.2,14.15,14.16,38388.0,10.0239,10.031,9.9957,10.0027,38388.0
2017-10-20 10:20:00,14.15,14.17,14.15,14.17,60086.0,9.9957,10.0098,9.9957,10.0098,60086.0
2017-10-20 10:25:00,14.17,14.17,14.13,14.14,69300.0,10.0098,10.0098,9.9815,9.9886,69300.0
2017-10-20 10:30:00,14.14,14.17,14.13,14.15,56467.0,9.9886,10.0098,9.9815,9.9957,56467.0
2017-10-20 10:35:00,14.16,14.17,14.14,14.15,66532.0,10.0027,10.0098,9.9886,9.9957,66532.0
2017-10-20 10:40:00,14.15,14.16,14.12,14.13,79087.0,9.9957,10.0027,9.9745,9.9815,79087.0
2017-10-20 10:45:00,14.13,14.14,14.09,14.11,210291.0,9.9815,9.9886,9.9533,9.9674,210291.0
2017-10-20 10:50:00,14.1,14.12,14.1,14.11,57450.0,9.9603,9.9745,9.9603,9.9674,57450.0
2017-10-20 10:55:00,14.12,14.14,14.11,14.13,37721.0,9.9745,9.9886,9.9674,9.9815,37721.0
2017-10-20 11:00:00,14.13,14.14,14.12,14.13,41105.0,9.9815,9.9886,9.9745,9.9815,41105.0
2017-10-20 11:05:00,14.12,14.13,14.12,14.12,102024.0,9.9745,9.9815,9.9745,9.9745,102024.0
2017-10-20 11:10:00,14.12,14.13,14.1,14.1,39188.0,9.9745,9.9815,9.9603,9.9603,39188.0
2017-10-20 11:15:00,14.11,14.13,14.1,14.12,68544.0,9.9674,9.9815,9.9603,9.9745,68544.0
2017-10-20 11:20:00,14.12,14.12,14.11,14.11,54486.0,9.9745,9.9745,9.9674,9.9674,54486.0
2017-10-20 11:25:00,14.12,14.12,14.11,14.12,11547.0,9.9745,9.9745,9.9674,9.9745,11547.0
2017-10-20 11:30:00,14.11,14.13,14.11,14.13,22191.0,9.9674,9.9815,9.9674,9.9815,22191.0
2017-10-20 11:35:00,14.13,14.14,14.12,14.13,314819.0,9.9815,9.9886,9.9745,9.9815,314819.0
2017-10-20 11:40:00,14.13,14.13,14.11,14.12,66088.0,9.9815,9.9815,9.9674,9.9745,66088.0
2017-10-20 11:45:00,14.12,14.12,14.11,14.12,105079.0,9.9745,9.9745,9.9674,9.9745,105079.0
2017-10-20 11:50:00,14.12,14.12,14.11,14.12,88903.0,9.9745,9.9745,9.9674,9.9745,88903.0
2017-10-20 11:55:00,14.12,14.14,14.11,14.13,166717.0,9.9745,9.9886,9.9674,9.9815,166717.0
2017-10-20 12:00:00,14.12,14.13,14.12,14.12,64184.0,9.9745,9.9815,9.9745,9.9745,64184.0
2017-10-20 12:05:00,14.12,14.13,14.12,14.13,15748.0,9.9745,9.9815,9.9745,9.9815,15748.0
2017-10-20 12:10:00,14.13,14.13,14.1,14.13,188991.0,9.9815,9.9815,9.9603,9.9815,188991.0
2017-10-20 12:15:00,14.13,14.13,14.12,14.13,19458.0,9.9815,9.9815,9.9745,9.9815,19458.0
2017-10-20 12:20:00,14.13,14.13,14.11,14.11,87782.0,9.9815,9.9815,9.9674,9.9674,87782.0
2017-10-20 12:25:00,14.12,14.12,14.11,14.12,13062.0,9.9745,9.9745,9.9674,9.9745,13062.0
2017-10-20 12:30:00,14.12,14.13,14.11,14.13,47836.0,9.9745,9.9815,9.9674,9.9815,47836.0
2017-10-20 12:35:00,14.13,14.13,14.12,14.13,33490.0,9.9815,9.9815,9.9745,9.9815,33490.0
2017-10-20 12:40:00,14.13,14.13,14.12,14.13,26944.0,9.9815,9.9815,9.9745,9.9815,26944.0
2017-10-20 12:45:00,14.13,14.13,14.12,14.13,24211.0,9.9815,9.9815,9.9745,9.9815,24211.0
2017-10-20 12:50:00,14.13,14.13,14.12,14.13,32645.0,9.9815,9.9815,9.9745,9.9815,32645.0
2017-10-20 12:55:00,14.13,14.13,14.1,14.1,61872.0,9.9815,9.9815,9.9603,9.9603,61872.0
2017-10-20 13:00:00,14.11,14.11,14.1,14.11,35399.0,9.9674,9.9674,9.9603,9.9674,35399.0
2017-10-20 13:05:00,14.11,14.13,14.1,14.13,65215.0,9.9674,9.9815,9.9603,9.9815,65215.0
2017-10-20 13:10:00,14.12,14.13,14.12,14.13,73902.0,9.9745,9.9815,9.9745,9.9815,73902.0
2017-10-20 13:15:00,14.13,14.13,14.12,14.13,27784.0,9.9815,9.9815,9.9745,9.9815,27784.0
2017-10-20 13:20:00,14.13,14.15,14.12,14.15,42175.0,9.9815,9.9957,9.9745,9.9957,42175.0
2017-10-20 13:25:00,14.15,14.17,14.14,14.17,103760.0,9.9957,10.0098,9.9886,10.0098,103760.0
2017-10-20 13:30:00,14.16,14.17,14.16,14.17,33794.0,10.0027,10.0098,10.0027,10.0098,33794.0
2017-10-20 13:35:00,14.17,14.17,14.15,14.16,35149.0,10.0098,10.0098,9.9957,10.0027,35149.0
2017-10-20 13:40:00,14.16,14.17,14.15,14.17,87324.0,10.0027,10.0098,9.9957,10.0098,87324.0
2017-10-20 13:45:00,14.17,14.17,14.15,14.16,40463.0,10.0098,10.0098,9.9957,10.0027,40463.0
2017-10-20 13:50:00,14.16,14.16,14.14,14.14,111835.0,10.0027,10.0027,9.9886,9.9886,111835.0
2017-10-20 13:55:00,14.15,14.15,14.14,14.15,36382.0,9.9957,9.9957,9.9886,9.9957,36382.0
2017-10-20 14:00:00,14.15,14.17,14.14,14.16,172445.0,9.9957,10.0098,9.9886,10.0027,172445.0
2017-10-20 14:05:00,14.16,14.17,14.15,14.16,34696.0,10.0027,10.0098,9.9957,10.0027,34696.0
2017-10-20 14:10:00,14.16,14.17,14.14,14.15,50688.0,10.0027,10.0098,9.9886,9.9957,50688.0
2017-10-20 14:15:00,14.16,14.16,14.14,14.16,21667.0,10.0027,10.0027,9.9886,10.0027,21667.0
2017-10-20 14:20:00,14.16,14.17,14.15,14.17,88883.0,10.0027,10.0098,9.9957,10.0098,88883.0
2017-10-20 14:25:00,14.17,14.17,14.13,14.15,116382.0,10.0098,10.0098,9.9815,9.9957,116382.0
2017-10-20 14:30:00,14.15,14.15,14.14,14.14,27825.0,9.9957,9.9957,9.9886,9.9886,27825.0
2017-10-20 14:35:00,14.15,14.15,14.12,14.13,47076.0,9.9957,9.9957,9.9745,9.9815,47076.0
2017-10-20 14:40:00,14.13,14.13,14.12,14.13,15469.0,9.9815,9.9815,9.9745,9.9815,15469.0
2017-10-20 14:45:00,14.13,14.13,14.11,14.13,70027.0,9.9815,9.9815,9.9674,9.9815,70027.0
2017-10-20 14:50:00,14.13,14.14,14.12,14.14,45514.0,9.9815,9.9886,9.9745,9.9886,45514.0
2017-10-20 14:55:00,14.14,14.14,14.13,14.14,13677.0,9.9886,9.9886,9.9815,9.9886,13677.0
2017-10-20 15:00:00,14.14,14.15,14.13,14.15,75030.0,9.9886,9.9957,9.9815,9.9957,75030.0
2017-10-20 15:05:00,14.15,14.16,14.14,14.15,12143.0,9.9957,10.0027,9.9886,9.9957,12143.0
2017-10-20 15:10:00,14.16,14.16,14.13,14.15,96466.0,10.0027,10.0027,9.9815,9.9957,96466.0
2017-10-20 15:15:00,14.15,14.15,14.13,14.14,39367.0,9.9957,9.9957,9.9815,9.9886,39367.0
2017-10-20 15:20:00,14.14,14.15,14.13,14.15,29272.0,9.9886,9.9957,9.9815,9.9957,29272.0
2017-10-20 15:25:00,14.15,14.15,14.14,14.15,18472.0,9.9957,9.9957,9.9886,9.9957,18472.0
2017-10-20 15:30:00,14.15,14.16,14.14,14.16,227401.0,9.9957,10.0027,9.9886,10.0027,227401.0
2017-10-20 15:35:00,14.16,14.17,14.15,14.16,184812.0,10.0027,10.0098,9.9957,10.0027,184812.0
2017-10-20 15:40:00,14.16,14.19,14.15,14.19,129436.0,10.0027,10.0239,9.9957,10.0239,129436.0
2017-10-20 15:45:00,14.19,14.19,14.17,14.18,111208.0,10.0239,10.0239,10.0098,10.0168,111208.0
2017-10-20 15:50:00,14.18,14.19,14.17,14.19,119520.0,10.0168,10.0239,10.0098,10.0239,119520.0
2017-10-20 15:55:00,14.19,14.19,14.18,14.19,316528.0,10.0239,10.0239,10.0168,10.0239,316528.0
2017-10-23 09:30:00,14.2,14.21,14.15,14.16,99269.0,10.031,10.038,9.9957,10.0027,99269.0
2017-10-23 09:35:00,14.16,14.2,14.14,14.19,256244.0,10.0027,10.031,9.9886,10.0239,256244.0
2017-10-23 09:40:00,14.19,14.19,14.14,14.14,164178.0,10.0239,10.0239,9.9886,9.9886,164178.0
2017-10-23 09:45:00,14.15,14.18,14.13,14.17,140206.0,9.9957,10.0168,9.9815,10.0098,140206.0
2017-10-23 09:50:00,14.17,14.2,14.16,14.2,73012.0,10.0098,10.031,10.0027,10.031,73012.0
2017-10-23 09:55:00,14.2,14.21,14.18,14.21,47326.0,10.031,10.038,10.0168,10.038,47326.0
2017-10-23 10:00:00,14.2,14.2,14.18,14.19,36269.0,10.031,10.031,10.0168,10.0239,36269.0
2017-10-23 10:05:00,14.18,14.19,14.17,14.18,66836.0,10.0168,10.0239,10.0098,10.0168,66836.0
2017-10-23 10:10:00,14.18,14.2,14.17,14.19,53291.0,10.0168,10.031,10.0098,10.0239,53291.0
2017-10-23 10:15:00,14.19,14.2,14.17,14.18,47768.0,10.0239,10.031,10.0098,10.0168,47768.0
2017-10-23 10:20:00,14.18,14.19,14.17,14.17,46797.0,10.0168,10.0239,10.0098,10.0098,46797.0
2017-10-23 10:25:00,14.17,14.18,14.15,14.17,48484.0,10.0098,10.0168,9.9957,10.0098,48484.0
2017-10-23 10:30:00,14.17,14.18,14.16,14.17,39757.0,10.0098,10.0168,10.0027,10.0098,39757.0
2017-10-23 10:35:00,14.17,14.18,14.16,14.18,80428.0,10.0098,10.0168,10.0027,10.0168,80428.0
2017-10-23 10:40:00,14.18,14.2,14.17,14.2,57502.0,10.0168,10.031,10.0098,10.031,57502.0
2017-10-23 10:45:00,14.2,14.21,14.19,14.2,52966.0,10.031,10.038,10.0239,10.031,52966.0
2017-10-23 10:50:00,14.19,14.2,14.18,14.19,21388.0,10.0239,10.031,10.0168,10.0239,21388.0
2017-10-23 10:55:00,14.19,14.19,14.18,14.19,15712.0,10.0239,10.0239,10.0168,10.0239,15712.0
2017-10-23 11:00:00,14.2,14.2,14.19,14.19,6952.0,10.031,10.031,10.0239,10.0239,6952.0
2017-10-23 11:05:00,14.2,14.2,14.18,14.19,41700.0,10.031,10.031,10.0168,10.0239,41700.0
2017-10-23 11:10:00,14.19,14.2,14.19,14.2,17310.0,10.0239,10.031,10.0239,10.031,17310.0
2017-10-23 11:15:00,14.19,14.2,14.18,14.19,39141.0,10.0239,10.031,10.0168,10.0239,39141.0
2017-10-23 11:20:00,14.19,14.2,14.18,14.2,29113.0,10.0239,10.031,10.0168,10.031,29113.0
2017-10-23 11:25:00,14.2,14.21,14.2,14.21,26340.0,10.031,10.038,10.031,10.038,26340.0
2017-10-23 11:30:00,14.21,14.21,14.18,14.19,46765.0,10.038,10.038,10.0168,10.0239,46765.0
2017-10-23 11:35:00,14.19,14.2,14.17,14.17,34747.0,10.0239,10.031,10.0098,10.0098,34747.0
2017-10-23 11:40:00,14.17,14.19,14.17,14.19,14216.0,10.0098,10.0239,10.0098,10.0239,14216.0
2017-10-23 11:45:00,14.19,14.2,14.18,14.19,17507.0,10.0239,10.031,10.0168,10.0239,17507.0
2017-10-23 11:50:00,14.18,14.19,14.18,14.19,7476.0,10.0168,10.0239,10.0168,10.0239,7476.0
2017-10-23 11:55:00,14.18,14.19,14.17,14.18,14600.0,10.0168,10.0239,10.0098,10.0168,14600.0
2017-10-23 12:00:00,14.18,14.19,14.17,14.18,41095.0,10.0168,10.0239,10.0098,10.0168,41095.0
2017-10-23 12:05:00,14.18,14.19,14.17,14.19,11477.0,10.0168,10.0239,10.0098,10.0239,11477.0
2017-10-23 12:10:00,14.19,14.19,14.17,14.18,15860.0,10.0239,10.0239,10.0098,10.0168,15860.0
2017-10-23 12:15:00,14.17,14.18,14.16,14.16,10348.0,10.0098,10.0168,10.0027,10.0027,10348.0
2017-10-23 12:20:00,14.16,14.17,14.16,14.17,37243.0,10.0027,10.0098,10.0027,10.0098,37243.0
2017-10-23 12:25:00,14.16,14.18,14.16,14.18,28150.0,10.0027,10.0168,10.0027,10.0168,28150.0
2017-10-23 12:30:00,14.17,14.18,14.16,14.17,41623.0,10.0098,10.0168,10.0027,10.0098,41623.0
2017-10-23 12:35:00,14.16,14.17,14.15,14.16,54367.0,10.0027,10.0098,9.9957,10.0027,54367.0
2017-10-23 12:40:00,14.16,14.17,14.15,14.16,16236.0,10.0027,10.0098,9.9957,10.0027,16236.0
2017-10-23 12:45:00,14.16,14.17,14.16,14.17,22945.0,10.0027,10.0098,10.0027,10.0098,22945.0
2017-10-23 12:50:00,14.17,14.18,14.15,14.16,68408.0,10.0098,10.0168,9.9957,10.0027,68408.0
2017-10-23 12:55:00,14.15,14.16,14.15,14.16,4425.0,9.9957,10.0027,9.9957,10.0027,4425.0
2017-10-23 13:00:00,14.16,14.16,14.14,14.15,21341.0,10.0027,10.0027,9.9886,9.9957,21341.0
2017-10-23 13:05:00,14.15,14.16,14.14,14.15,16004.0,9.9957,10.0027,9.9886,9.9957,16004.0
2017-10-23 13:10:00,14.15,14.16,14.14,14.15,69035.0,9.9957,10.0027,9.9886,9.9957,69035.0
2017-10-23 13:15:00,14.15,14.15,14.13,14.15,28738.0,9.9957,9.9957,9.9815,9.9957,28738.0
2017-10-23 13:20:00,14.15,14.15,14.14,14.15,11900.0,9.9957,9.9957,9.9886,9.9957,11900.0
2017-10-23 13:25:00,14.15,14.15,14.14,14.14,9897.0,9.9957,9.9957,9.9886,9.9886,9897.0
2017-10-23 13:30:00,14.14,14.15,14.11,14.11,52411.0,9.9886,9.9957,9.9674,9.9674,52411.0
2017-10-23 13:35:00,14.11,14.11,14.1,14.11,52094.0,9.9674,9.9674,9.9603,9.9674,52094.0
2017-10-23 13:40:00,14.1,14.11,14.1,14.1,6928.0,9.9603,9.9674,9.9603,9.9603,6928.0
2017-10-23 13:45:00,14.1,14.12,14.1,14.11,24261.0,9.9603,9.9745,9.9603,9.9674,24261.0
2017-10-23 13:50:00,14.11,14.12,14.1,14.11,78983.0,9.9674,9.9745,9.9603,9.9674,78983.0
2017-10-23 13:55:00,14.11,14.11,14.1,14.11,6014.0,9.9674,9.9674,9.9603,9.9674,6014.0
2017-10-23 14:00:00,14.1,14.11,14.08,14.1,40574.0,9.9603,9.9674,9.9462,9.9603,40574.0
2017-10-23 14:05:00,14.09,14.12,14.09,14.12,53185.0,9.9533,9.9745,9.9533,9.9745,53185.0
2017-10-23 14:10:00,14.12,14.12,14.1,14.11,26333.0,9.9745,9.9745,9.9603,9.9674,26333.0
2017-10-23 14:15:00,14.1,14.11,14.09,14.1,30689.0,9.9603,9.9674,9.9533,9.9603,30689.0
2017-10-23 14:20:00,14.1,14.1,14.09,14.09,14445.0,9.9603,9.9603,9.9533,9.9533,14445.0
2017-10-23 14:25:00,14.09,14.1,14.08,14.1,63671.0,9.9533,9.9603,9.9462,9.9603,63671.0
2017-10-23 14:30:00,14.09,14.1,14.08,14.08,29562.0,9.9533,9.9603,9.9462,9.9462,29562.0
2017-10-23 14:35:00,14.08,14.1,14.08,14.1,47670.0,9.9462,9.9603,9.9462,9.9603,47670.0
2017-10-23 14:40:00,14.1,14.1,14.08,14.09,27818.0,9.9603,9.9603,9.9462,9.9533,27818.0
2017-10-23 14:45:00,14.09,14.09,14.08,14.08,10668.0,9.9533,9.9533,9.9462,9.9462,10668.0
2017-10-23 14:50:00,14.08,14.09,14.08,14.09,32018.0,9.9462,9.9533,9.9462,9.9533,32018.0
2017-10-23 14:55:00,14.08,14.1,14.08,14.1,98661.0,9.9462,9.9603,9.9462,9.9603,98661.0
2017-10-23 15:00:00,14.1,14.11,14.09,14.11,72543.0,9.9603,9.9674,9.9533,9.9674,72543.0
2017-10-23 15:05:00,14.11,14.11,14.1,14.11,15500.0,9.9674,9.9674,9.9603,9.9674,15500.0
2017-10-23 15:10:00,14.1,14.12,14.1,14.12,71777.0,9.9603,9.9745,9.9603,9.9745,71777.0
2017-10-23 15:15:00,14.11,14.13,14.11,14.12,303812.0,9.9674,9.9815,9.9674,9.9745,303812.0
2017-10-23 15:20:00,14.12,14.13,14.1,14.11,149521.0,9.9745,9.9815,9.9603,9.9674,149521.0
2017-10-23 15:25:00,14.12,14.12,14.1,14.11,132117.0,9.9745,9.9745,9.9603,9.9674,132117.0
2017-10-23 15:30:00,14.11,14.11,14.09,14.1,55751.0,9.9674,9.9674,9.9533,9.9603,55751.0
2017-10-23 15:35:00,14.1,14.1,14.06,14.07,156400.0,9.9603,9.9603,9.9321,9.9391,156400.0
2017-10-23 15:40:00,14.08,14.11,14.07,14.11,81856.0,9.9462,9.9674,9.9391,9.9674,81856.0
2017-10-23 15:45:00,14.11,14.11,14.09,14.09,77852.0,9.9674,9.9674,9.9533,9.9533,77852.0
2017-10-23 15:50:00,14.1,14.11,14.08,14.11,152158.0,9.9603,9.9674,9.9462,9.9674,152158.0
2017-10-23 15:55:00,14.11,14.12,14.1,14.12,355747.0,9.9674,9.9745,9.9603,9.9745,355747.0
2017-10-24 09:30:00,14.21,14.21,14.15,14.18,207024.0,10.038,10.038,9.9957,10.0168,207024.0
2017-10-24 09:35:00,14.18,14.24,14.18,14.2,125334.0,10.0168,10.0592,10.0168,10.031,125334.0
2017-10-24 09:40:00,14.2,14.24,14.19,14.21,324594.0,10.031,10.0592,10.0239,10.038,324594.0
2017-10-24 09:45:00,14.21,14.22,14.18,14.19,219496.0,10.038,10.0451,10.0168,10.0239,219496.0
2017-10-24 09:50:00,14.2,14.21,14.18,14.21,540055.0,10.031,10.038,10.0168,10.038,540055.0
2017-10-24 09:55:00,14.21,14.23,14.19,14.2,105993.0,10.038,10.0522,10.0239,10.031,105993.0
2017-10-24 10:00:00,14.2,14.22,14.17,14.21,427467.0,10.031,10.0451,10.0098,10.038,427467.0
2017-10-24 10:05:00,14.21,14.21,14.16,14.19,119248.0,10.038,10.038,10.0027,10.0239,119248.0
2017-10-24 10:10:00,14.19,14.2,14.17,14.19,42924.0,10.0239,10.031,10.0098,10.0239,42924.0
2017-10-24 10:15:00,14.19,14.2,14.18,14.2,76729.0,10.0239,10.031,10.0168,10.031,76729.0
2017-10-24 10:20:00,14.19,14.2,14.17,14.19,79321.0,10.0239,10.031,10.0098,10.0239,79321.0
2017-10-24 10:25:00,14.19,14.2,14.17,14.19,65936.0,10.0239,10.031,10.0098,10.0239,65936.0
2017-10-24 10:30:00,14.19,14.19,14.14,14.14,392879.0,10.0239,10.0239,9.9886,9.9886,392879.0
2017-10-24 10:35:00,14.14,14.15,14.08,14.09,717064.0,9.9886,9.9957,9.9462,9.9533,717064.0
2017-10-24 10:40:00,14.08,14.15,14.08,14.13,199584.0,9.9462,9.9957,9.9462,9.9815,199584.0
2017-10-24 10:45:00,14.13,14.14,14.11,14.13,83373.0,9.9815,9.9886,9.9674,9.9815,83373.0
2017-10-24 10:50:00,14.13,14.16,14.13,14.15,59808.0,9.9815,10.0027,9.9815,9.9957,59808.0
2017-10-24 10:55:00,14.15,14.15,14.13,14.15,40072.0,9.9957,9.9957,9.9815,9.9957,40072.0
2017-10-24 11:00:00,14.15,14.16,14.14,14.16,48347.0,9.9957,10.0027,9.9886,10.0027,48347.0
2017-10-24 11:05:00,14.16,14.17,14.15,14.16,42897.0,10.0027,10.0098,9.9957,10.0027,42897.0
2017-10-24 11:10:00,14.17,14.17,14.15,14.17,64857.0,10.0098,10.0098,9.9957,10.0098,64857.0
2017-10-24 11:15:00,14.17,14.18,14.16,14.18,39168.0,10.0098,10.0168,10.0027,10.0168,39168.0
2017-10-24 11:20:00,14.18,14.19,14.17,14.19,48620.0,10.0168,10.0239,10.0098,10.0239,48620.0
2017-10-24 11:25:00,14.19,14.22,14.19,14.21,152320.0,10.0239,10.0451,10.0239,10.038,152320.0
2017-10-24 11:30:00,14.21,14.23,14.21,14.21,96161.0,10.038,10.0522,10.038,10.038,96161.0
2017-10-24 11:35:00,14.21,14.23,14.21,14.23,42260.0,10.038,10.0522,10.038,10.0522,42260.0
2017-10-24 11:40:00,14.23,14.24,14.22,14.23,85948.0,10.0522,10.0592,10.0451,10.0522,85948.0
2017-10-24 11:45:00,14.23,14.24,14.22,14.24,52860.0,10.0522,10.0592,10.0451,10.0592,52860.0
2017-10-24 11:50:00,14.24,14.24,14.22,14.23,70105.0,10.0592,10.0592,10.0451,10.0522,70105.0
2017-10-24 11:55:00,14.23,14.24,14.22,14.23,82178.0,10.0522,10.0592,10.0451,10.0522,82178.0
2017-10-24 12:00:00,14.23,14.23,14.22,14.23,19062.0,10.0522,10.0522,10.0451,10.0522,19062.0
2017-10-24 12:05:00,14.23,14.23,14.21,14.23,60196.0,10.0522,10.0522,10.038,10.0522,60196.0
2017-10-24 12:10:00,14.23,14.24,14.22,14.24,46750.0,10.0522,10.0592,10.0451,10.0592,46750.0
2017-10-24 12:15:00,14.24,14.24,14.23,14.24,14083.0,10.0592,10.0592,10.0522,10.0592,14083.0
2017-10-24 12:20:00,14.24,14.27,14.23,14.24,227981.0,10.0592,10.0804,10.0522,10.0592,227981.0
2017-10-24 12:25:00,14.24,14.25,14.22,14.23,159593.0,10.0592,10.0663,10.0451,10.0522,159593.0
2017-10-24 12:30:00,14.23,14.24,14.22,14.23,23010.0,10.0522,10.0592,10.0451,10.0522,23010.0
2017-10-24 12:35:00,14.23,14.23,14.21,14.22,16835.0,10.0522,10.0522,10.038,10.0451,16835.0
2017-10-24 12:40:00,14.21,14.23,14.21,14.23,169782.0,10.038,10.0522,10.038,10.0522,169782.0
2017-10-24 12:45:00,14.23,14.24,14.23,14.23,13643.0,10.0522,10.0592,10.0522,10.0522,13643.0
2017-10-24 12:50:00,14.24,14.24,14.23,14.24,210317.0,10.0592,10.0592,10.0522,10.0592,210317.0
2017-10-24 12:55:00,14.23,14.24,14.21,14.21,72447.0,10.0522,10.0592,10.038,10.038,72447.0
2017-10-24 13:00:00,14.21,14.23,14.21,14.23,33781.0,10.038,10.0522,10.038,10.0522,33781.0
2017-10-24 13:05:00,14.23,14.24,14.22,14.24,36847.0,10.0522,10.0592,10.0451,10.0592,36847.0
2017-10-24 13:10:00,14.24,14.24,14.23,14.23,39388.0,10.0592,10.0592,10.0522,10.0522,39388.0
2017-10-24 13:15:00,14.24,14.24,14.22,14.23,28281.0,10.0592,10.0592,10.0451,10.0522,28281.0
2017-10-24 13:20:00,14.23,14.24,14.22,14.24,46613.0,10.0522,10.0592,10.0451,10.0592,46613.0
2017-10-24 13:25:00,14.24,14.25,14.23,14.24,55992.0,10.0592,10.0663,10.0522,10.0592,55992.0
2017-10-24 13:30:00,14.24,14.25,14.23,14.23,57160.0,10.0592,10.0663,10.0522,10.0522,57160.0
2017-10-24 13:35:00,14.23,14.23,14.21,14.21,46354.0,10.0522,10.0522,10.038,10.038,46354.0
2017-10-24 13:40:00,14.21,14.23,14.2,14.23,67041.0,10.038,10.0522,10.031,10.0522,67041.0
2017-10-24 13:45:00,14.23,14.23,14.22,14.23,17134.0,10.0522,10.0522,10.0451,10.0522,17134.0
2017-10-24 13:50:00,14.23,14.23,14.22,14.23,27572.0,10.0522,10.0522,10.0451,10.0522,27572.0
2017-10-24 13:55:00,14.22,14.23,14.19,14.21,81155.0,10.0451,10.0522,10.0239,10.038,81155.0
2017-10-24 14:00:00,14.21,14.22,14.2,14.21,35639.0,10.038,10.0451,10.031,10.038,35639.0
2017-10-24 14:05:00,14.22,14.23,14.21,14.23,31462.0,10.0451,10.0522,10.038,10.0522,31462.0
2017-10-24 14:10:00,14.23,14.23,14.22,14.23,25329.0,10.0522,10.0522,10.0451,10.0522,25329.0
2017-10-24 14:15:00,14.23,14.24,14.2,14.2,259433.0,10.0522,10.0592,10.031,10.031,259433.0
2017-10-24 14:20:00,14.21,14.21,14.2,14.21,24621.0,10.038,10.038,10.031,10.038,24621.0
2017-10-24 14:25:00,14.21,14.21,14.2,14.2,32286.0,10.038,10.038,10.031,10.031,32286.0
2017-10-24 14:30:00,14.21,14.21,14.19,14.2,108878.0,10.038,10.038,10.0239,10.031,108878.0
2017-10-24 14:35:00,14.21,14.22,14.2,14.22,114861.0,10.038,10.0451,10.031,10.0451,114861.0
2017-10-24 14:40:00,14.21,14.22,14.21,14.21,83016.0,10.038,10.0451,10.038,10.038,83016.0
2017-10-24 14:45:00,14.21,14.22,14.19,14.19,120997.0,10.038,10.0451,10.0239,10.0239,120997.0
2017-10-24 14:50:00,14.2,14.2,14.18,14.19,40235.0,10.031,10.031,10.0168,10.0239,40235.0
2017-10-24 14:55:00,14.19,14.2,14.18,14.19,63064.0,10.0239,10.031,10.0168,10.0239,63064.0
2017-10-24 15:00:00,14.19,14.19,14.18,14.19,25393.0,10.0239,10.0239,10.0168,10.0239,25393.0
2017-10-24 15:05:00,14.19,14.21,14.17,14.19,156030.0,10.0239,10.038,10.0098,10.0239,156030.0
2017-10-24 15:10:00,14.19,14.19,14.17,14.18,45964.0,10.0239,10.0239,10.0098,10.0168,45964.0
2017-10-24 15:15:00,14.19,14.22,14.18,14.22,147025.0,10.0239,10.0451,10.0168,10.0451,147025.0
2017-10-24 15:20:00,14.22,14.24,14.21,14.23,123494.0,10.0451,10.0592,10.038,10.0522,123494.0
2017-10-24 15:25:00,14.23,14.24,14.21,14.21,117557.0,10.0522,10.0592,10.038,10.038,117557.0
2017-10-24 15:30:00,14.21,14.23,14.21,14.23,81866.0,10.038,10.0522,10.038,10.0522,81866.0
2017-10-24 15:35:00,14.23,14.23,14.22,14.23,48729.0,10.0522,10.0522,10.0451,10.0522,48729.0
2017-10-24 15:40:00,14.23,14.23,14.21,14.21,113502.0,10.0522,10.0522,10.038,10.038,113502.0
2017-10-24 15:45:00,14.21,14.22,14.21,14.21,140056.0,10.038,10.0451,10.038,10.038,140056.0
2017-10-24 15:50:00,14.21,14.22,14.2,14.21,254772.0,10.038,10.0451,10.031,10.038,254772.0
2017-10-24 15:55:00,14.21,14.22,14.2,14.22,444891.0,10.038,10.0451,10.031,10.0451,444891.0
2017-10-25 09:30:00,14.17,14.17,13.87,13.9,365516.0,10.0098,10.0098,9.7979,9.8191,365516.0
2017-10-25 09:35:00,13.9,13.97,13.88,13.91,369424.0,9.8191,9.8685,9.8049,9.8261,369424.0
2017-10-25 09:40:00,13.92,13.94,13.84,13.85,437418.0,9.8332,9.8473,9.7767,9.7837,437418.0
2017-10-25 09:45:00,13.85,13.91,13.8,13.91,372290.0,9.7837,9.8261,9.7484,9.8261,372290.0
2017-10-25 09:50:00,13.91,14.02,13.9,14.0,695651.0,9.8261,9.9038,9.8191,9.8897,695651.0
2017-10-25 09:55:00,14.01,14.02,13.95,13.97,433519.0,9.8968,9.9038,9.8544,9.8685,433519.0
2017-10-25 10:00:00,13.97,13.99,13.89,13.93,215952.0,9.8685,9.8826,9.812,9.8402,215952.0
2017-10-25 10:05:00,13.92,13.93,13.89,13.9,266439.0,9.8332,9.8402,9.812,9.8191,266439.0
2017-10-25 10:10:00,13.9,13.92,13.88,13.88,137021.0,9.8191,9.8332,9.8049,9.8049,137021.0
2017-10-25 10:15:00,13.88,13.9,13.86,13.86,161651.0,9.8049,9.8191,9.7908,9.7908,161651.0
2017-10-25 10:20:00,13.86,13.89,13.85,13.86,119080.0,9.7908,9.812,9.7837,9.7908,119080.0
2017-10-25 10:25:00,13.86,13.86,13.82,13.84,87297.0,9.7908,9.7908,9.7625,9.7767,87297.0
2017-10-25 10:30:00,13.83,13.89,13.81,13.88,164840.0,9.7696,9.812,9.7555,9.8049,164840.0
2017-10-25 10:35:00,13.88,13.9,13.86,13.86,167568.0,9.8049,9.8191,9.7908,9.7908,167568.0
2017-10-25 10:40:00,13.86,13.9,13.84,13.84,263679.0,9.7908,9.8191,9.7767,9.7767,263679.0
2017-10-25 10:45:00,13.84,13.85,13.83,13.84,107101.0,9.7767,9.7837,9.7696,9.7767,107101.0
2017-10-25 10:50:00,13.84,13.86,13.83,13.86,63262.0,9.7767,9.7908,9.7696,9.7908,63262.0
2017-10-25 10:55:00,13.87,13.89,13.86,13.87,56483.0,9.7979,9.812,9.7908,9.7979,56483.0
2017-10-25 11:00:00,13.88,13.88,13.81,13.82,72534.0,9.8049,9.8049,9.7555,9.7625,72534.0
2017-10-25 11:05:00,13.82,13.84,13.8,13.81,58978.0,9.7625,9.7767,9.7484,9.7555,58978.0
2017-10-25 11:10:00,13.82,13.84,13.81,13.83,89499.0,9.7625,9.7767,9.7555,9.7696,89499.0
2017-10-25 11:15:00,13.83,13.85,13.82,13.82,108882.0,9.7696,9.7837,9.7625,9.7625,108882.0
2017-10-25 11:20:00,13.82,13.83,13.81,13.83,51196.0,9.7625,9.7696,9.7555,9.7696,51196.0
2017-10-25 11:25:00,13.83,13.85,13.82,13.84,119704.0,9.7696,9.7837,9.7625,9.7767,119704.0
2017-10-25 11:30:00,13.83,13.9,13.83,13.9,84531.0,9.7696,9.8191,9.7696,9.8191,84531.0
2017-10-25 11:35:00,13.9,13.95,13.9,13.93,127097.0,9.8191,9.8544,9.8191,9.8402,127097.0
2017-10-25 11:40:00,13.93,13.93,13.91,13.93,50095.0,9.8402,9.8402,9.8261,9.8402,50095.0
2017-10-25 11:45:00,13.92,13.93,13.87,13.88,93709.0,9.8332,9.8402,9.7979,9.8049,93709.0
2017-10-25 11:50:00,13.88,13.9,13.85,13.9,93649.0,9.8049,9.8191,9.7837,9.8191,93649.0
2017-10-25 11:55:00,13.9,13.9,13.86,13.87,30321.0,9.8191,9.8191,9.7908,9.7979,30321.0
2017-10-25 12:00:00,13.87,13.87,13.82,13.85,75625.0,9.7979,9.7979,9.7625,9.7837,75625.0
2017-10-25 12:05:00,13.85,13.86,13.84,13.86,21661.0,9.7837,9.7908,9.7767,9.7908,21661.0
2017-10-25 12:10:00,13.85,13.86,13.82,13.83,72779.0,9.7837,9.7908,9.7625,9.7696,72779.0
2017-10-25 12:15:00,13.83,13.84,13.79,13.8,116277.0,9.7696,9.7767,9.7413,9.7484,116277.0
2017-10-25 12:20:00,13.8,13.8,13.76,13.77,79498.0,9.7484,9.7484,9.7202,9.7272,79498.0
2017-10-25 12:25:00,13.77,13.81,13.77,13.78,32566.0,9.7272,9.7555,9.7272,9.7343,32566.0
2017-10-25 12:30:00,13.79,13.81,13.78,13.8,44617.0,9.7413,9.7555,9.7343,9.7484,44617.0
2017-10-25 12:35:00,13.8,13.81,13.78,13.79,31524.0,9.7484,9.7555,9.7343,9.7413,31524.0
2017-10-25 12:40:00,13.79,13.84,13.78,13.84,524019.0,9.7413,9.7767,9.7343,9.7767,524019.0
2017-10-25 12:45:00,13.83,13.87,13.83,13.85,82844.0,9.7696,9.7979,9.7696,9.7837,82844.0
2017-10-25 12:50:00,13.85,13.87,13.83,13.86,73382.0,9.7837,9.7979,9.7696,9.7908,73382.0
2017-10-25 12:55:00,13.86,13.89,13.85,13.87,53059.0,9.7908,9.812,9.7837,9.7979,53059.0
2017-10-25 13:00:00,13.88,13.89,13.86,13.86,60513.0,9.8049,9.812,9.7908,9.7908,60513.0
2017-10-25 13:05:00,13.86,13.87,13.83,13.86,39936.0,9.7908,9.7979,9.7696,9.7908,39936.0
2017-10-25 13:10:00,13.86,13.89,13.85,13.88,41698.0,9.7908,9.812,9.7837,9.8049,41698.0
2017-10-25 13:15:00,13.88,13.91,13.88,13.9,56587.0,9.8049,9.8261,9.8049,9.8191,56587.0
2017-10-25 13:20:00,13.9,13.9,13.88,13.89,31024.0,9.8191,9.8191,9.8049,9.812,31024.0
2017-10-25 13:25:00,13.89,13.89,13.86,13.87,30484.0,9.812,9.812,9.7908,9.7979,30484.0
2017-10-25 13:30:00,13.87,13.89,13.86,13.88,24366.0,9.7979,9.812,9.7908,9.8049,24366.0
2017-10-25 13:35:00,13.88,13.93,13.88,13.92,73934.0,9.8049,9.8402,9.8049,9.8332,73934.0
2017-10-25 13:40:00,13.92,13.93,13.91,13.92,33117.0,9.8332,9.8402,9.8261,9.8332,33117.0
2017-10-25 13:45:00,13.92,13.94,13.92,13.94,31882.0,9.8332,9.8473,9.8332,9.8473,31882.0
2017-10-25 13:50:00,13.94,13.95,13.91,13.91,176525.0,9.8473,9.8544,9.8261,9.8261,176525.0
2017-10-25 13:55:00,13.91,13.95,13.91,13.94,77379.0,9.8261,9.8544,9.8261,9.8473,77379.0
2017-10-25 14:00:00,13.94,13.98,13.93,13.97,96443.0,9.8473,9.8756,9.8402,9.8685,96443.0
2017-10-25 14:05:00,13.97,14.0,13.97,14.0,47407.0,9.8685,9.8897,9.8685,9.8897,47407.0
2017-10-25 14:10:00,14.0,14.0,13.98,14.0,117162.0,9.8897,9.8897,9.8756,9.8897,117162.0
2017-10-25 14:15:00,13.99,14.01,13.99,14.01,58276.0,9.8826,9.8968,9.8826,9.8968,58276.0
2017-10-25 14:20:00,14.01,14.02,13.99,14.01,127763.0,9.8968,9.9038,9.8826,9.8968,127763.0
2017-10-25 14:25:00,14.02,14.02,14.0,14.01,171705.0,9.9038,9.9038,9.8897,9.8968,171705.0
2017-10-25 14:30:00,14.01,14.04,14.0,14.01,167375.0,9.8968,9.9179,9.8897,9.8968,167375.0
2017-10-25 14:35:00,14.01,14.02,14.0,14.02,314522.0,9.8968,9.9038,9.8897,9.9038,314522.0
2017-10-25 14:40:00,14.02,14.02,14.0,14.02,72315.0,9.9038,9.9038,9.8897,9.9038,72315.0
2017-10-25 14:45:00,14.01,14.02,13.96,13.99,72524.0,9.8968,9.9038,9.8614,9.8826,72524.0
2017-10-25 14:50:00,13.99,13.99,13.97,13.97,61899.0,9.8826,9.8826,9.8685,9.8685,61899.0
2017-10-25 14:55:00,13.97,13.99,13.97,13.99,42800.0,9.8685,9.8826,9.8685,9.8826,42800.0
2017-10-25 15:00:00,13.99,14.0,13.96,13.96,180155.0,9.8826,9.8897,9.8614,9.8614,180155.0
2017-10-25 15:05:00,13.96,13.97,13.95,13.95,95195.0,9.8614,9.8685,9.8544,9.8544,95195.0
2017-10-25 15:10:00,13.96,13.96,13.94,13.95,60799.0,9.8614,9.8614,9.8473,9.8544,60799.0
2017-10-25 15:15:00,13.95,13.95,13.93,13.93,134184.0,9.8544,9.8544,9.8402,9.8402,134184.0
2017-10-25 15:20:00,13.94,13.94,13.91,13.91,142113.0,9.8473,9.8473,9.8261,9.8261,142113.0
2017-10-25 15:25:00,13.91,13.95,13.91,13.95,147628.0,9.8261,9.8544,9.8261,9.8544,147628.0
2017-10-25 15:30:00,13.95,13.95,13.93,13.94,143698.0,9.8544,9.8544,9.8402,9.8473,143698.0
2017-10-25 15:35:00,13.94,13.95,13.91,13.92,179480.0,9.8473,9.8544,9.8261,9.8332,179480.0
2017-10-25 15:40:00,13.92,13.95,13.91,13.95,185314.0,9.8332,9.8544,9.8261,9.8544,185314.0
2017-10-25 15:45:00,13.94,13.95,13.89,13.89,249445.0,9.8473,9.8544,9.812,9.812,249445.0
2017-10-25 15:50:00,13.89,13.9,13.88,13.88,322550.0,9.812,9.8191,9.8049,9.8049,322550.0
2017-10-25 15:55:00,13.89,13.89,13.86,13.87,666715.0,9.812,9.812,9.7908,9.7979,666715.0
2017-10-26 09:30:00,13.8,13.97,13.72,13.96,246374.0,9.7484,9.8685,9.6919,9.8614,246374.0
2017-10-26 09:35:00,13.97,13.97,13.9,13.92,152207.0,9.8685,9.8685,9.8191,9.8332,152207.0
2017-10-26 09:40:00,13.91,13.96,13.89,13.96,196824.0,9.8261,9.8614,9.812,9.8614,196824.0
2017-10-26 09:45:00,13.95,13.96,13.92,13.93,88283.0,9.8544,9.8614,9.8332,9.8402,88283.0
2017-10-26 09:50:00,13.92,13.94,13.85,13.89,319184.0,9.8332,9.8473,9.7837,9.812,319184.0
2017-10-26 09:55:00,13.89,13.91,13.88,13.89,84093.0,9.812,9.8261,9.8049,9.812,84093.0
2017-10-26 10:00:00,13.89,13.89,13.79,13.8,349759.0,9.812,9.812,9.7413,9.7484,349759.0
2017-10-26 10:05:00,13.79,13.83,13.78,13.82,759767.0,9.7413,9.7696,9.7343,9.7625,759767.0
2017-10-26 10:10:00,13.82,13.86,13.79,13.79,499205.0,9.7625,9.7908,9.7413,9.7413,499205.0
2017-10-26 10:15:00,13.79,13.84,13.79,13.82,275716.0,9.7413,9.7767,9.7413,9.7625,275716.0
2017-10-26 10:20:00,13.82,13.83,13.8,13.8,197203.0,9.7625,9.7696,9.7484,9.7484,197203.0
2017-10-26 10:25:00,13.81,13.81,13.78,13.79,206926.0,9.7555,9.7555,9.7343,9.7413,206926.0
2017-10-26 10:30:00,13.79,13.8,13.75,13.78,109390.0,9.7413,9.7484,9.7131,9.7343,109390.0
2017-10-26 10:35:00,13.77,13.8,13.77,13.8,81397.0,9.7272,9.7484,9.7272,9.7484,81397.0
2017-10-26 10:40:00,13.8,13.81,13.79,13.79,156844.0,9.7484,9.7555,9.7413,9.7413,156844.0
2017-10-26 10:45:00,13.79,13.8,13.78,13.79,229309.0,9.7413,9.7484,9.7343,9.7413,229309.0
2017-10-26 10:50:00,13.79,13.85,13.79,13.85,602747.0,9.7413,9.7837,9.7413,9.7837,602747.0
2017-10-26 10:55:00,13.85,13.88,13.84,13.86,76037.0,9.7837,9.8049,9.7767,9.7908,76037.0
2017-10-26 11:00:00,13.86,13.94,13.86,13.94,170959.0,9.7908,9.8473,9.7908,9.8473,170959.0
2017-10-26 11:05:00,13.93,13.97,13.92,13.96,150321.0,9.8402,9.8685,9.8332,9.8614,150321.0
2017-10-26 11:10:00,13.96,13.96,13.94,13.95,61929.0,9.8614,9.8614,9.8473,9.8544,61929.0
2017-10-26 11:15:00,13.96,13.96,13.92,13.94,96703.0,9.8614,9.8614,9.8332,9.8473,96703.0
2017-10-26 11:20:00,13.94,13.96,13.9,13.9,107499.0,9.8473,9.8614,9.8191,9.8191,107499.0
2017-10-26 11:25:00,13.9,13.93,13.9,13.92,109942.0,9.8191,9.8402,9.8191,9.8332,109942.0
2017-10-26 11:30:00,13.93,13.94,13.92,13.94,55405.0,9.8402,9.8473,9.8332,9.8473,55405.0
2017-10-26 11:35:00,13.94,13.94,13.92,13.94,69132.0,9.8473,9.8473,9.8332,9.8473,69132.0
2017-10-26 11:40:00,13.94,13.94,13.91,13.91,45801.0,9.8473,9.8473,9.8261,9.8261,45801.0
2017-10-26 11:45:00,13.91,13.92,13.9,13.9,24934.0,9.8261,9.8332,9.8191,9.8191,24934.0
2017-10-26 11:50:00,13.9,13.92,13.88,13.92,80178.0,9.8191,9.8332,9.8049,9.8332,80178.0
2017-10-26 11:55:00,13.92,13.92,13.88,13.89,92295.0,9.8332,9.8332,9.8049,9.812,92295.0
2017-10-26 12:00:00,13.89,13.91,13.89,13.9,69932.0,9.812,9.8261,9.812,9.8191,69932.0
2017-10-26 12:05:00,13.9,13.91,13.89,13.91,124243.0,9.8191,9.8261,9.812,9.8261,124243.0
2017-10-26 12:10:00,13.91,13.92,13.9,13.92,48375.0,9.8261,9.8332,9.8191,9.8332,48375.0
2017-10-26 12:15:00,13.92,13.93,13.9,13.91,51467.0,9.8332,9.8402,9.8191,9.8261,51467.0
2017-10-26 12:20:00,13.91,13.92,13.9,13.92,35514.0,9.8261,9.8332,9.8191,9.8332,35514.0
2017-10-26 12:25:00,13.91,13.93,13.9,13.93,83491.0,9.8261,9.8402,9.8191,9.8402,83491.0
2017-10-26 12:30:00,13.93,13.93,13.89,13.9,65412.0,9.8402,9.8402,9.812,9.8191,65412.0
2017-10-26 12:35:00,13.9,13.9,13.89,13.9,19608.0,9.8191,9.8191,9.812,9.8191,19608.0
2017-10-26 12:40:00,13.9,13.9,13.87,13.87,25374.0,9.8191,9.8191,9.7979,9.7979,25374.0
2017-10-26 12:45:00,13.87,13.92,13.87,13.89,277505.0,9.7979,9.8332,9.7979,9.812,277505.0
2017-10-26 12:50:00,13.89,13.91,13.89,13.9,28988.0,9.812,9.8261,9.812,9.8191,28988.0
2017-10-26 12:55:00,13.91,13.91,13.9,13.9,11477.0,9.8261,9.8261,9.8191,9.8191,11477.0
2017-10-26 13:00:00,13.9,13.91,13.89,13.9,30575.0,9.8191,9.8261,9.812,9.8191,30575.0
2017-10-26 13:05:00,13.9,13.91,13.89,13.91,62796.0,9.8191,9.8261,9.812,9.8261,62796.0
2017-10-26 13:10:00,13.91,13.92,13.9,13.92,22625.0,9.8261,9.8332,9.8191,9.8332,22625.0
2017-10-26 13:15:00,13.92,13.92,13.91,13.92,28868.0,9.8332,9.8332,9.8261,9.8332,28868.0
2017-10-26 13:20:00,13.92,13.92,13.91,13.92,23293.0,9.8332,9.8332,9.8261,9.8332,23293.0
2017-10-26 13:25:00,13.91,13.92,13.91,13.92,24400.0,9.8261,9.8332,9.8261,9.8332,24400.0
2017-10-26 13:30:00,13.91,13.92,13.9,13.91,200683.0,9.8261,9.8332,9.8191,9.8261,200683.0
2017-10-26 13:35:00,13.91,13.91,13.9,13.91,216069.0,9.8261,9.8261,9.8191,9.8261,216069.0
2017-10-26 13:40:00,13.91,13.92,13.9,13.92,104075.0,9.8261,9.8332,9.8191,9.8332,104075.0
2017-10-26 13:45:00,13.92,13.94,13.91,13.94,44460.0,9.8332,9.8473,9.8261,9.8473,44460.0
2017-10-26 13:50:00,13.94,13.94,13.91,13.92,81666.0,9.8473,9.8473,9.8261,9.8332,81666.0
2017-10-26 13:55:00,13.91,13.92,13.91,13.91,15192.0,9.8261,9.8332,9.8261,9.8261,15192.0
2017-10-26 14:00:00,13.91,13.92,13.91,13.92,75535.0,9.8261,9.8332,9.8261,9.8332,75535.0
2017-10-26 14:05:00,13.91,13.92,13.9,13.92,70502.0,9.8261,9.8332,9.8191,9.8332,70502.0
2017-10-26 14:10:00,13.92,13.92,13.86,13.88,624543.0,9.8332,9.8332,9.7908,9.8049,624543.0
2017-10-26 14:15:00,13.88,13.88,13.87,13.88,40328.0,9.8049,9.8049,9.7979,9.8049,40328.0
2017-10-26 14:20:00,13.88,13.88,13.83,13.87,251071.0,9.8049,9.8049,9.7696,9.7979,251071.0
2017-10-26 14:25:00,13.87,13.88,13.85,13.87,68484.0,9.7979,9.8049,9.7837,9.7979,68484.0
2017-10-26 14:30:00,13.88,13.89,13.84,13.84,130658.0,9.8049,9.812,9.7767,9.7767,130658.0
2017-10-26 14:35:00,13.85,13.86,13.84,13.86,46507.0,9.7837,9.7908,9.7767,9.7908,46507.0
2017-10-26 14:40:00,13.86,13.88,13.85,13.88,69357.0,9.7908,9.8049,9.7837,9.8049,69357.0
2017-10-26 14:45:00,13.88,13.89,13.87,13.89,59732.0,9.8049,9.812,9.7979,9.812,59732.0
2017-10-26 14:50:00,13.89,13.89,13.86,13.87,71314.0,9.812,9.812,9.7908,9.7979,71314.0
2017-10-26 14:55:00,13.86,13.87,13.85,13.85,54657.0,9.7908,9.7979,9.7837,9.7837,54657.0
2017-10-26 15:00:00,13.86,13.88,13.85,13.87,136936.0,9.7908,9.8049,9.7837,9.7979,136936.0
2017-10-26 15:05:00,13.87,13.88,13.86,13.87,67357.0,9.7979,9.8049,9.7908,9.7979,67357.0
2017-10-26 15:10:00,13.87,13.87,13.84,13.87,143894.0,9.7979,9.7979,9.7767,9.7979,143894.0
2017-10-26 15:15:00,13.87,13.87,13.85,13.86,82311.0,9.7979,9.7979,9.7837,9.7908,82311.0
2017-10-26 15:20:00,13.86,13.86,13.85,13.86,51855.0,9.7908,9.7908,9.7837,9.7908,51855.0
2017-10-26 15:25:00,13.85,13.88,13.85,13.88,106385.0,9.7837,9.8049,9.7837,9.8049,106385.0
2017-10-26 15:30:00,13.88,13.89,13.87,13.88,115234.0,9.8049,9.812,9.7979,9.8049,115234.0
2017-10-26 15:35:00,13.88,13.89,13.87,13.88,141983.0,9.8049,9.812,9.7979,9.8049,141983.0
2017-10-26 15:40:00,13.88,13.9,13.87,13.9,258381.0,9.8049,9.8191,9.7979,9.8191,258381.0
2017-10-26 15:45:00,13.9,13.91,13.88,13.88,249912.0,9.8191,9.8261,9.8049,9.8049,249912.0
2017-10-26 15:50:00,13.88,13.91,13.88,13.91,405993.0,9.8049,9.8261,9.8049,9.8261,405993.0
2017-10-26 15:55:00,13.91,13.92,13.9,13.9,937586.0,9.8261,9.8332,9.8191,9.8191,937586.0
2017-10-27 09:30:00,13.85,13.95,13.85,13.94,228697.0,9.7837,9.8544,9.7837,9.8473,228697.0
2017-10-27 09:35:00,13.94,13.95,13.87,13.88,246869.0,9.8473,9.8544,9.7979,9.8049,246869.0
2017-10-27 09:40:00,13.87,13.89,13.84,13.88,177484.0,9.7979,9.812,9.7767,9.8049,177484.0
2017-10-27 09:45:00,13.88,13.89,13.84,13.84,38315.0,9.8049,9.812,9.7767,9.7767,38315.0
2017-10-27 09:50:00,13.84,13.9,13.84,13.88,183673.0,9.7767,9.8191,9.7767,9.8049,183673.0
2017-10-27 09:55:00,13.88,13.93,13.87,13.92,178151.0,9.8049,9.8402,9.7979,9.8332,178151.0
2017-10-27 10:00:00,13.91,13.92,13.88,13.91,276097.0,9.8261,9.8332,9.8049,9.8261,276097.0
2017-10-27 10:05:00,13.91,13.94,13.89,13.9,141966.0,9.8261,9.8473,9.812,9.8191,141966.0
2017-10-27 10:10:00,13.9,13.91,13.88,13.89,78680.0,9.8191,9.8261,9.8049,9.812,78680.0
2017-10-27 10:15:00,13.88,13.9,13.86,13.9,68929.0,9.8049,9.8191,9.7908,9.8191,68929.0
2017-10-27 10:20:00,13.9,13.9,13.87,13.89,93963.0,9.8191,9.8191,9.7979,9.812,93963.0
2017-10-27 10:25:00,13.89,13.9,13.87,13.9,56817.0,9.812,9.8191,9.7979,9.8191,56817.0
2017-10-27 10:30:00,13.9,13.91,13.89,13.91,69400.0,9.8191,9.8261,9.812,9.8261,69400.0
2017-10-27 10:35:00,13.91,13.94,13.89,13.94,78478.0,9.8261,9.8473,9.812,9.8473,78478.0
2017-10-27 10:40:00,13.94,13.95,13.92,13.94,155130.0,9.8473,9.8544,9.8332,9.8473,155130.0
2017-10-27 10:45:00,13.94,13.95,13.92,13.92,108481.0,9.8473,9.8544,9.8332,9.8332,108481.0
2017-10-27 10:50:00,13.92,13.95,13.92,13.94,111512.0,9.8332,9.8544,9.8332,9.8473,111512.0
2017-10-27 10:55:00,13.94,13.97,13.94,13.96,226640.0,9.8473,9.8685,9.8473,9.8614,226640.0
2017-10-27 11:00:00,13.96,13.97,13.95,13.97,76361.0,9.8614,9.8685,9.8544,9.8685,76361.0
2017-10-27 11:05:00,13.96,13.97,13.95,13.96,114363.0,9.8614,9.8685,9.8544,9.8614,114363.0
2017-10-27 11:10:00,13.97,13.99,13.97,13.98,140599.0,9.8685,9.8826,9.8685,9.8756,140599.0
2017-10-27 11:15:00,13.99,14.0,13.97,13.98,46578.0,9.8826,9.8897,9.8685,9.8756,46578.0
2017-10-27 11:20:00,13.97,13.98,13.95,13.95,44799.0,9.8685,9.8756,9.8544,9.8544,44799.0
2017-10-27 11:25:00,13.96,13.97,13.93,13.95,91031.0,9.8614,9.8685,9.8402,9.8544,91031.0
2017-10-27 11:30:00,13.95,13.95,13.92,13.94,53850.0,9.8544,9.8544,9.8332,9.8473,53850.0
2017-10-27 11:35:00,13.94,13.95,13.91,13.93,166623.0,9.8473,9.8544,9.8261,9.8402,166623.0
2017-10-27 11:40:00,13.93,13.95,13.92,13.94,90900.0,9.8402,9.8544,9.8332,9.8473,90900.0
2017-10-27 11:45:00,13.95,13.96,13.94,13.95,140082.0,9.8544,9.8614,9.8473,9.8544,140082.0
2017-10-27 11:50:00,13.94,13.95,13.92,13.94,45586.0,9.8473,9.8544,9.8332,9.8473,45586.0
2017-10-27 11:55:00,13.94,13.96,13.93,13.95,38154.0,9.8473,9.8614,9.8402,9.8544,38154.0
2017-10-27 12:00:00,13.95,13.96,13.94,13.96,57734.0,9.8544,9.8614,9.8473,9.8614,57734.0
2017-10-27 12:05:00,13.96,13.98,13.96,13.98,39998.0,9.8614,9.8756,9.8614,9.8756,39998.0
2017-10-27 12:10:00,13.98,13.98,13.95,13.95,68682.0,9.8756,9.8756,9.8544,9.8544,68682.0
2017-10-27 12:15:00,13.95,13.96,13.94,13.95,100031.0,9.8544,9.8614,9.8473,9.8544,100031.0
2017-10-27 12:20:00,13.95,13.96,13.93,13.93,114499.0,9.8544,9.8614,9.8402,9.8402,114499.0
2017-10-27 12:25:00,13.93,13.94,13.9,13.91,61739.0,9.8402,9.8473,9.8191,9.8261,61739.0
2017-10-27 12:30:00,13.91,13.94,13.9,13.94,78866.0,9.8261,9.8473,9.8191,9.8473,78866.0
2017-10-27 12:35:00,13.94,13.94,13.92,13.93,41246.0,9.8473,9.8473,9.8332,9.8402,41246.0
2017-10-27 12:40:00,13.93,13.96,13.92,13.96,123957.0,9.8402,9.8614,9.8332,9.8614,123957.0
2017-10-27 12:45:00,13.96,13.97,13.95,13.96,130718.0,9.8614,9.8685,9.8544,9.8614,130718.0
2017-10-27 12:50:00,13.96,13.96,13.93,13.94,161538.0,9.8614,9.8614,9.8402,9.8473,161538.0
2017-10-27 12:55:00,13.95,13.96,13.95,13.96,13000.0,9.8544,9.8614,9.8544,9.8614,13000.0
2017-10-27 13:00:00,13.96,13.98,13.95,13.96,129584.0,9.8614,9.8756,9.8544,9.8614,129584.0
2017-10-27 13:05:00,13.96,13.97,13.95,13.96,34084.0,9.8614,9.8685,9.8544,9.8614,34084.0
2017-10-27 13:10:00,13.96,13.97,13.95,13.96,32694.0,9.8614,9.8685,9.8544,9.8614,32694.0
2017-10-27 13:15:00,13.97,13.97,13.96,13.96,47802.0,9.8685,9.8685,9.8614,9.8614,47802.0
2017-10-27 13:20:00,13.96,13.97,13.96,13.96,24867.0,9.8614,9.8685,9.8614,9.8614,24867.0
2017-10-27 13:25:00,13.96,13.97,13.95,13.95,54864.0,9.8614,9.8685,9.8544,9.8544,54864.0
2017-10-27 13:30:00,13.96,13.96,13.95,13.96,25024.0,9.8614,9.8614,9.8544,9.8614,25024.0
2017-10-27 13:35:00,13.96,13.97,13.95,13.96,53571.0,9.8614,9.8685,9.8544,9.8614,53571.0
2017-10-27 13:40:00,13.96,13.97,13.95,13.96,63618.0,9.8614,9.8685,9.8544,9.8614,63618.0
2017-10-27 13:45:00,13.96,13.97,13.95,13.97,44519.0,9.8614,9.8685,9.8544,9.8685,44519.0
2017-10-27 13:50:00,13.96,13.98,13.96,13.98,33730.0,9.8614,9.8756,9.8614,9.8756,33730.0
2017-10-27 13:55:00,13.98,13.98,13.97,13.98,18593.0,9.8756,9.8756,9.8685,9.8756,18593.0
2017-10-27 14:00:00,13.97,13.98,13.97,13.98,24306.0,9.8685,9.8756,9.8685,9.8756,24306.0
2017-10-27 14:05:00,13.98,13.99,13.97,13.99,43859.0,9.8756,9.8826,9.8685,9.8826,43859.0
2017-10-27 14:10:00,13.99,14.0,13.98,14.0,52548.0,9.8826,9.8897,9.8756,9.8897,52548.0
2017-10-27 14:15:00,14.0,14.01,13.99,14.01,63441.0,9.8897,9.8968,9.8826,9.8968,63441.0
2017-10-27 14:20:00,14.01,14.02,14.0,14.01,55530.0,9.8968,9.9038,9.8897,9.8968,55530.0
2017-10-27 14:25:00,14.01,14.01,13.98,14.0,102575.0,9.8968,9.8968,9.8756,9.8897,102575.0
2017-10-27 14:30:00,14.0,14.0,13.98,13.99,37630.0,9.8897,9.8897,9.8756,9.8826,37630.0
2017-10-27 14:35:00,13.98,13.99,13.98,13.99,11710.0,9.8756,9.8826,9.8756,9.8826,11710.0
2017-10-27 14:40:00,13.99,13.99,13.97,13.98,67611.0,9.8826,9.8826,9.8685,9.8756,67611.0
2017-10-27 14:45:00,13.97,13.99,13.97,13.99,53125.0,9.8685,9.8826,9.8685,9.8826,53125.0
2017-10-27 14:50:00,13.99,13.99,13.97,13.98,77841.0,9.8826,9.8826,9.8685,9.8756,77841.0
2017-10-27 14:55:00,13.98,13.98,13.97,13.97,51361.0,9.8756,9.8756,9.8685,9.8685,51361.0
2017-10-27 15:00:00,13.97,13.98,13.96,13.96,58126.0,9.8685,9.8756,9.8614,9.8614,58126.0
2017-10-27 15:05:00,13.96,13.97,13.95,13.96,60488.0,9.8614,9.8685,9.8544,9.8614,60488.0
2017-10-27 15:10:00,13.96,13.96,13.95,13.96,36677.0,9.8614,9.8614,9.8544,9.8614,36677.0
2017-10-27 15:15:00,13.96,13.97,13.95,13.96,89085.0,9.8614,9.8685,9.8544,9.8614,89085.0
2017-10-27 15:20:00,13.96,13.96,13.94,13.95,94926.0,9.8614,9.8614,9.8473,9.8544,94926.0
2017-10-27 15:25:00,13.95,13.97,13.94,13.97,92238.0,9.8544,9.8685,9.8473,9.8685,92238.0
2017-10-27 15:30:00,13.97,13.97,13.95,13.96,118447.0,9.8685,9.8685,9.8544,9.8614,118447.0
2017-10-27 15:35:00,13.96,13.96,13.95,13.96,93985.0,9.8614,9.8614,9.8544,9.8614,93985.0
2017-10-27 15:40:00,13.96,13.96,13.95,13.96,90614.0,9.8614,9.8614,9.8544,9.8614,90614.0
2017-10-27 15:45:00,13.96,13.96,13.93,13.94,211456.0,9.8614,9.8614,9.8402,9.8473,211456.0
2017-10-27 15:50:00,13.94,13.95,13.93,13.95,170893.0,9.8473,9.8544,9.8402,9.8544,170893.0
2017-10-27 15:55:00,13.95,13.95,13.94,13.94,418704.0,9.8544,9.8544,9.8473,9.8473,418704.0
2017-10-30 09:30:00,13.87,13.94,13.84,13.9,108733.0,9.7979,9.8473,9.7767,9.8191,108733.0
2017-10-30 09:35:00,13.9,13.93,13.89,13.89,135759.0,9.8191,9.8402,9.812,9.812,135759.0
2017-10-30 09:40:00,13.9,13.94,13.89,13.9,51325.0,9.8191,9.8473,9.812,9.8191,51325.0
2017-10-30 09:45:00,13.9,13.9,13.83,13.83,69105.0,9.8191,9.8191,9.7696,9.7696,69105.0
2017-10-30 09:50:00,13.83,13.85,13.82,13.83,113467.0,9.7696,9.7837,9.7625,9.7696,113467.0
2017-10-30 09:55:00,13.84,13.84,13.79,13.82,103251.0,9.7767,9.7767,9.7413,9.7625,103251.0
2017-10-30 10:00:00,13.82,13.85,13.81,13.83,40199.0,9.7625,9.7837,9.7555,9.7696,40199.0
2017-10-30 10:05:00,13.84,13.86,13.83,13.86,50392.0,9.7767,9.7908,9.7696,9.7908,50392.0
2017-10-30 10:10:00,13.86,13.86,13.82,13.86,76187.0,9.7908,9.7908,9.7625,9.7908,76187.0
2017-10-30 10:15:00,13.85,13.88,13.83,13.87,89127.0,9.7837,9.8049,9.7696,9.7979,89127.0
2017-10-30 10:20:00,13.87,13.91,13.87,13.9,46102.0,9.7979,9.8261,9.7979,9.8191,46102.0
2017-10-30 10:25:00,13.9,13.9,13.87,13.9,31915.0,9.8191,9.8191,9.7979,9.8191,31915.0
2017-10-30 10:30:00,13.9,13.91,13.89,13.9,41376.0,9.8191,9.8261,9.812,9.8191,41376.0
2017-10-30 10:35:00,13.91,13.92,13.9,13.91,51251.0,9.8261,9.8332,9.8191,9.8261,51251.0
2017-10-30 10:40:00,13.91,13.92,13.9,13.91,28796.0,9.8261,9.8332,9.8191,9.8261,28796.0
2017-10-30 10:45:00,13.9,13.91,13.89,13.9,40676.0,9.8191,9.8261,9.812,9.8191,40676.0
2017-10-30 10:50:00,13.91,13.91,13.87,13.87,39737.0,9.8261,9.8261,9.7979,9.7979,39737.0
2017-10-30 10:55:00,13.88,13.91,13.87,13.91,31998.0,9.8049,9.8261,9.7979,9.8261,31998.0
2017-10-30 11:00:00,13.9,13.91,13.88,13.89,267990.0,9.8191,9.8261,9.8049,9.812,267990.0
2017-10-30 11:05:00,13.88,13.92,13.88,13.92,75518.0,9.8049,9.8332,9.8049,9.8332,75518.0
2017-10-30 11:10:00,13.92,13.94,13.91,13.94,39756.0,9.8332,9.8473,9.8261,9.8473,39756.0
2017-10-30 11:15:00,13.94,13.94,13.91,13.92,43717.0,9.8473,9.8473,9.8261,9.8332,43717.0
2017-10-30 11:20:00,13.92,13.94,13.89,13.9,157058.0,9.8332,9.8473,9.812,9.8191,157058.0
2017-10-30 11:25:00,13.89,13.9,13.87,13.88,38304.0,9.812,9.8191,9.7979,9.8049,38304.0
2017-10-30 11:30:00,13.88,13.89,13.83,13.83,392749.0,9.8049,9.812,9.7696,9.7696,392749.0
2017-10-30 11:35:00,13.83,13.84,13.79,13.79,175590.0,9.7696,9.7767,9.7413,9.7413,175590.0
2017-10-30 11:40:00,13.79,13.82,13.79,13.8,56063.0,9.7413,9.7625,9.7413,9.7484,56063.0
2017-10-30 11:45:00,13.79,13.82,13.79,13.81,41810.0,9.7413,9.7625,9.7413,9.7555,41810.0
2017-10-30 11:50:00,13.82,13.82,13.79,13.81,61961.0,9.7625,9.7625,9.7413,9.7555,61961.0
2017-10-30 11:55:00,13.8,13.83,13.8,13.83,21148.0,9.7484,9.7696,9.7484,9.7696,21148.0
2017-10-30 12:00:00,13.83,13.83,13.81,13.82,31957.0,9.7696,9.7696,9.7555,9.7625,31957.0
2017-10-30 12:05:00,13.82,13.82,13.8,13.82,84772.0,9.7625,9.7625,9.7484,9.7625,84772.0
2017-10-30 12:10:00,13.81,13.82,13.79,13.79,48171.0,9.7555,9.7625,9.7413,9.7413,48171.0
2017-10-30 12:15:00,13.79,13.8,13.76,13.77,150446.0,9.7413,9.7484,9.7202,9.7272,150446.0
2017-10-30 12:20:00,13.77,13.8,13.76,13.79,128610.0,9.7272,9.7484,9.7202,9.7413,128610.0
2017-10-30 12:25:00,13.78,13.8,13.78,13.78,24758.0,9.7343,9.7484,9.7343,9.7343,24758.0
2017-10-30 12:30:00,13.79,13.81,13.78,13.81,55632.0,9.7413,9.7555,9.7343,9.7555,55632.0
2017-10-30 12:35:00,13.8,13.81,13.78,13.79,24495.0,9.7484,9.7555,9.7343,9.7413,24495.0
2017-10-30 12:40:00,13.79,13.8,13.77,13.8,30289.0,9.7413,9.7484,9.7272,9.7484,30289.0
2017-10-30 12:45:00,13.79,13.8,13.79,13.79,10737.0,9.7413,9.7484,9.7413,9.7413,10737.0
2017-10-30 12:50:00,13.79,13.8,13.78,13.79,72642.0,9.7413,9.7484,9.7343,9.7413,72642.0
2017-10-30 12:55:00,13.8,13.81,13.78,13.81,43234.0,9.7484,9.7555,9.7343,9.7555,43234.0
2017-10-30 13:00:00,13.81,13.82,13.8,13.81,47101.0,9.7555,9.7625,9.7484,9.7555,47101.0
2017-10-30 13:05:00,13.81,13.81,13.8,13.8,18211.0,9.7555,9.7555,9.7484,9.7484,18211.0
2017-10-30 13:10:00,13.8,13.82,13.79,13.82,45413.0,9.7484,9.7625,9.7413,9.7625,45413.0
2017-10-30 13:15:00,13.82,13.83,13.8,13.81,37593.0,9.7625,9.7696,9.7484,9.7555,37593.0
2017-10-30 13:20:00,13.81,13.82,13.8,13.81,18702.0,9.7555,9.7625,9.7484,9.7555,18702.0
2017-10-30 13:25:00,13.81,13.82,13.8,13.82,15378.0,9.7555,9.7625,9.7484,9.7625,15378.0
2017-10-30 13:30:00,13.82,13.82,13.81,13.81,18822.0,9.7625,9.7625,9.7555,9.7555,18822.0
2017-10-30 13:35:00,13.81,13.81,13.79,13.79,51745.0,9.7555,9.7555,9.7413,9.7413,51745.0
2017-10-30 13:40:00,13.79,13.8,13.78,13.79,27713.0,9.7413,9.7484,9.7343,9.7413,27713.0
2017-10-30 13:45:00,13.79,13.82,13.79,13.81,30472.0,9.7413,9.7625,9.7413,9.7555,30472.0
2017-10-30 13:50:00,13.81,13.82,13.78,13.79,64800.0,9.7555,9.7625,9.7343,9.7413,64800.0
2017-10-30 13:55:00,13.79,13.8,13.76,13.77,56312.0,9.7413,9.7484,9.7202,9.7272,56312.0
2017-10-30 14:00:00,13.77,13.77,13.75,13.76,34817.0,9.7272,9.7272,9.7131,9.7202,34817.0
2017-10-30 14:05:00,13.76,13.77,13.75,13.77,8225.0,9.7202,9.7272,9.7131,9.7272,8225.0
2017-10-30 14:10:00,13.77,13.77,13.75,13.76,65133.0,9.7272,9.7272,9.7131,9.7202,65133.0
2017-10-30 14:15:00,13.76,13.77,13.75,13.77,28884.0,9.7202,9.7272,9.7131,9.7272,28884.0
2017-10-30 14:20:00,13.77,13.77,13.75,13.76,38101.0,9.7272,9.7272,9.7131,9.7202,38101.0
2017-10-30 14:25:00,13.76,13.77,13.76,13.77,31004.0,9.7202,9.7272,9.7202,9.7272,31004.0
2017-10-30 14:30:00,13.78,13.78,13.75,13.77,47219.0,9.7343,9.7343,9.7131,9.7272,47219.0
2017-10-30 14:35:00,13.77,13.78,13.76,13.77,32398.0,9.7272,9.7343,9.7202,9.7272,32398.0
2017-10-30 14:40:00,13.77,13.8,13.76,13.8,23614.0,9.7272,9.7484,9.7202,9.7484,23614.0
2017-10-30 14:45:00,13.8,13.81,13.79,13.8,41895.0,9.7484,9.7555,9.7413,9.7484,41895.0
2017-10-30 14:50:00,13.8,13.81,13.79,13.79,38427.0,9.7484,9.7555,9.7413,9.7413,38427.0
2017-10-30 14:55:00,13.79,13.81,13.79,13.81,496876.0,9.7413,9.7555,9.7413,9.7555,496876.0
2017-10-30 15:00:00,13.81,13.81,13.8,13.81,18333.0,9.7555,9.7555,9.7484,9.7555,18333.0
2017-10-30 15:05:00,13.8,13.82,13.79,13.82,84044.0,9.7484,9.7625,9.7413,9.7625,84044.0
2017-10-30 15:10:00,13.81,13.82,13.8,13.81,68814.0,9.7555,9.7625,9.7484,9.7555,68814.0
2017-10-30 15:15:00,13.81,13.81,13.79,13.8,55540.0,9.7555,9.7555,9.7413,9.7484,55540.0
2017-10-30 15:20:00,13.79,13.8,13.79,13.79,31811.0,9.7413,9.7484,9.7413,9.7413,31811.0
2017-10-30 15:25:00,13.8,13.8,13.79,13.8,27022.0,9.7484,9.7484,9.7413,9.7484,27022.0
2017-10-30 15:30:00,13.79,13.8,13.78,13.8,126469.0,9.7413,9.7484,9.7343,9.7484,126469.0
2017-10-30 15:35:00,13.8,13.8,13.78,13.79,136187.0,9.7484,9.7484,9.7343,9.7413,136187.0
2017-10-30 15:40:00,13.79,13.81,13.79,13.81,46749.0,9.7413,9.7555,9.7413,9.7555,46749.0
2017-10-30 15:45:00,13.81,13.81,13.79,13.81,159249.0,9.7555,9.7555,9.7413,9.7555,159249.0
2017-10-30 15:50:00,13.81,13.81,13.79,13.79,98228.0,9.7555,9.7555,9.7413,9.7413,98228.0
2017-10-30 15:55:00,13.79,13.8,13.77,13.77,335914.0,9.7413,9.7484,9.7272,9.7272,335914.0
2017-10-31 09:30:00,13.78,13.83,13.76,13.78,144967.0,9.7343,9.7696,9.7202,9.7343,144967.0
2017-10-31 09:35:00,13.78,13.83,13.74,13.82,110592.0,9.7343,9.7696,9.706,9.7625,110592.0
2017-10-31 09:40:00,13.82,13.89,13.81,13.88,151142.0,9.7625,9.812,9.7555,9.8049,151142.0
2017-10-31 09:45:00,13.88,13.88,13.84,13.85,82695.0,9.8049,9.8049,9.7767,9.7837,82695.0
2017-10-31 09:50:00,13.85,13.89,13.84,13.86,88191.0,9.7837,9.812,9.7767,9.7908,88191.0
2017-10-31 09:55:00,13.86,13.87,13.82,13.85,139139.0,9.7908,9.7979,9.7625,9.7837,139139.0
2017-10-31 10:00:00,13.86,13.89,13.86,13.88,107244.0,9.7908,9.812,9.7908,9.8049,107244.0
2017-10-31 10:05:00,13.88,13.9,13.88,13.9,116364.0,9.8049,9.8191,9.8049,9.8191,116364.0
2017-10-31 10:10:00,13.9,13.92,13.88,13.91,135054.0,9.8191,9.8332,9.8049,9.8261,135054.0
2017-10-31 10:15:00,13.91,13.93,13.9,13.9,64724.0,9.8261,9.8402,9.8191,9.8191,64724.0
2017-10-31 10:20:00,13.9,13.9,13.87,13.89,136405.0,9.8191,9.8191,9.7979,9.812,136405.0
2017-10-31 10:25:00,13.89,13.91,13.88,13.9,82854.0,9.812,9.8261,9.8049,9.8191,82854.0
2017-10-31 10:30:00,13.9,13.91,13.87,13.88,122712.0,9.8191,9.8261,9.7979,9.8049,122712.0
2017-10-31 10:35:00,13.88,13.91,13.87,13.9,81292.0,9.8049,9.8261,9.7979,9.8191,81292.0
2017-10-31 10:40:00,13.9,13.91,13.89,13.91,240821.0,9.8191,9.8261,9.812,9.8261,240821.0
2017-10-31 10:45:00,13.91,13.92,13.9,13.91,231589.0,9.8261,9.8332,9.8191,9.8261,231589.0
2017-10-31 10:50:00,13.92,13.95,13.91,13.93,97655.0,9.8332,9.8544,9.8261,9.8402,97655.0
2017-10-31 10:55:00,13.92,13.95,13.92,13.94,90022.0,9.8332,9.8544,9.8332,9.8473,90022.0
2017-10-31 11:00:00,13.94,13.95,13.93,13.93,39029.0,9.8473,9.8544,9.8402,9.8402,39029.0
2017-10-31 11:05:00,13.94,13.94,13.92,13.94,115889.0,9.8473,9.8473,9.8332,9.8473,115889.0
2017-10-31 11:10:00,13.93,13.97,13.93,13.96,62088.0,9.8402,9.8685,9.8402,9.8614,62088.0
2017-10-31 11:15:00,13.96,13.98,13.96,13.96,43817.0,9.8614,9.8756,9.8614,9.8614,43817.0
2017-10-31 11:20:00,13.97,13.97,13.95,13.96,68846.0,9.8685,9.8685,9.8544,9.8614,68846.0
2017-10-31 11:25:00,13.96,13.97,13.95,13.95,68605.0,9.8614,9.8685,9.8544,9.8544,68605.0
2017-10-31 11:30:00,13.95,13.95,13.94,13.95,23563.0,9.8544,9.8544,9.8473,9.8544,23563.0
2017-10-31 11:35:00,13.95,13.95,13.91,13.92,107275.0,9.8544,9.8544,9.8261,9.8332,107275.0
2017-10-31 11:40:00,13.92,13.93,13.91,13.92,86402.0,9.8332,9.8402,9.8261,9.8332,86402.0
2017-10-31 11:45:00,13.91,13.93,13.9,13.91,68626.0,9.8261,9.8402,9.8191,9.8261,68626.0
2017-10-31 11:50:00,13.91,13.91,13.89,13.9,24052.0,9.8261,9.8261,9.812,9.8191,24052.0
2017-10-31 11:55:00,13.9,13.93,13.89,13.92,75167.0,9.8191,9.8402,9.812,9.8332,75167.0
2017-10-31 12:00:00,13.91,13.92,13.91,13.92,20207.0,9.8261,9.8332,9.8261,9.8332,20207.0
2017-10-31 12:05:00,13.92,13.92,13.88,13.88,76304.0,9.8332,9.8332,9.8049,9.8049,76304.0
2017-10-31 12:10:00,13.88,13.9,13.88,13.9,40555.0,9.8049,9.8191,9.8049,9.8191,40555.0
2017-10-31 12:15:00,13.9,13.91,13.9,13.91,25665.0,9.8191,9.8261,9.8191,9.8261,25665.0
2017-10-31 12:20:00,13.91,13.92,13.9,13.91,27909.0,9.8261,9.8332,9.8191,9.8261,27909.0
2017-10-31 12:25:00,13.91,13.91,13.89,13.9,19976.0,9.8261,9.8261,9.812,9.8191,19976.0
2017-10-31 12:30:00,13.9,13.9,13.87,13.87,21521.0,9.8191,9.8191,9.7979,9.7979,21521.0
2017-10-31 12:35:00,13.87,13.89,13.86,13.88,41936.0,9.7979,9.812,9.7908,9.8049,41936.0
2017-10-31 12:40:00,13.88,13.89,13.88,13.88,27791.0,9.8049,9.812,9.8049,9.8049,27791.0
2017-10-31 12:45:00,13.88,13.9,13.88,13.89,64896.0,9.8049,9.8191,9.8049,9.812,64896.0
2017-10-31 12:50:00,13.89,13.9,13.88,13.9,24191.0,9.812,9.8191,9.8049,9.8191,24191.0
2017-10-31 12:55:00,13.89,13.9,13.86,13.86,29037.0,9.812,9.8191,9.7908,9.7908,29037.0
2017-10-31 13:00:00,13.86,13.87,13.84,13.86,239040.0,9.7908,9.7979,9.7767,9.7908,239040.0
2017-10-31 13:05:00,13.85,13.88,13.85,13.88,38947.0,9.7837,9.8049,9.7837,9.8049,38947.0
2017-10-31 13:10:00,13.88,13.88,13.87,13.88,18783.0,9.8049,9.8049,9.7979,9.8049,18783.0
2017-10-31 13:15:00,13.88,13.88,13.86,13.87,39104.0,9.8049,9.8049,9.7908,9.7979,39104.0
2017-10-31 13:20:00,13.87,13.87,13.86,13.87,52224.0,9.7979,9.7979,9.7908,9.7979,52224.0
2017-10-31 13:25:00,13.87,13.88,13.86,13.88,31227.0,9.7979,9.8049,9.7908,9.8049,31227.0
2017-10-31 13:30:00,13.88,13.89,13.87,13.88,62932.0,9.8049,9.812,9.7979,9.8049,62932.0
2017-10-31 13:35:00,13.88,13.89,13.88,13.88,47228.0,9.8049,9.812,9.8049,9.8049,47228.0
2017-10-31 13:40:00,13.88,13.9,13.88,13.9,67422.0,9.8049,9.8191,9.8049,9.8191,67422.0
2017-10-31 13:45:00,13.9,13.91,13.89,13.9,129427.0,9.8191,9.8261,9.812,9.8191,129427.0
2017-10-31 13:50:00,13.9,13.91,13.89,13.91,32468.0,9.8191,9.8261,9.812,9.8261,32468.0
2017-10-31 13:55:00,13.9,13.91,13.9,13.91,10792.0,9.8191,9.8261,9.8191,9.8261,10792.0
2017-10-31 14:00:00,13.91,13.91,13.89,13.9,45063.0,9.8261,9.8261,9.812,9.8191,45063.0
2017-10-31 14:05:00,13.9,13.9,13.87,13.88,50092.0,9.8191,9.8191,9.7979,9.8049,50092.0
2017-10-31 14:10:00,13.88,13.89,13.87,13.88,36017.0,9.8049,9.812,9.7979,9.8049,36017.0
2017-10-31 14:15:00,13.89,13.89,13.87,13.88,47667.0,9.812,9.812,9.7979,9.8049,47667.0
2017-10-31 14:20:00,13.88,13.89,13.87,13.88,55282.0,9.8049,9.812,9.7979,9.8049,55282.0
2017-10-31 14:25:00,13.88,13.88,13.87,13.87,16155.0,9.8049,9.8049,9.7979,9.7979,16155.0
2017-10-31 14:30:00,13.87,13.88,13.86,13.87,62660.0,9.7979,9.8049,9.7908,9.7979,62660.0
2017-10-31 14:35:00,13.87,13.88,13.87,13.88,31243.0,9.7979,9.8049,9.7979,9.8049,31243.0
2017-10-31 14:40:00,13.88,13.89,13.87,13.87,86954.0,9.8049,9.812,9.7979,9.7979,86954.0
2017-10-31 14:45:00,13.88,13.89,13.87,13.88,46412.0,9.8049,9.812,9.7979,9.8049,46412.0
2017-10-31 14:50:00,13.89,13.89,13.88,13.88,17015.0,9.812,9.812,9.8049,9.8049,17015.0
2017-10-31 14:55:00,13.88,13.89,13.88,13.88,33739.0,9.8049,9.812,9.8049,9.8049,33739.0
2017-10-31 15:00:00,13.88,13.89,13.88,13.88,30445.0,9.8049,9.812,9.8049,9.8049,30445.0
2017-10-31 15:05:00,13.88,13.89,13.88,13.89,22522.0,9.8049,9.812,9.8049,9.812,22522.0
2017-10-31 15:10:00,13.88,13.89,13.87,13.88,78548.0,9.8049,9.812,9.7979,9.8049,78548.0
2017-10-31 15:15:00,13.88,13.88,13.87,13.87,23729.0,9.8049,9.8049,9.7979,9.7979,23729.0
2017-10-31 15:20:00,13.87,13.88,13.86,13.86,68394.0,9.7979,9.8049,9.7908,9.7908,68394.0
2017-10-31 15:25:00,13.86,13.87,13.84,13.84,58496.0,9.7908,9.7979,9.7767,9.7767,58496.0
2017-10-31 15:30:00,13.84,13.85,13.82,13.84,199768.0,9.7767,9.7837,9.7625,9.7767,199768.0
2017-10-31 15:35:00,13.84,13.84,13.81,13.81,65253.0,9.7767,9.7767,9.7555,9.7555,65253.0
2017-10-31 15:40:00,13.81,13.82,13.8,13.82,114780.0,9.7555,9.7625,9.7484,9.7625,114780.0
2017-10-31 15:45:00,13.82,13.82,13.79,13.81,124662.0,9.7625,9.7625,9.7413,9.7555,124662.0
2017-10-31 15:50:00,13.8,13.81,13.78,13.78,395589.0,9.7484,9.7555,9.7343,9.7343,395589.0
2017-10-31 15:55:00,13.78,13.81,13.78,13.81,559989.0,9.7343,9.7555,9.7343,9.7555,559989.0
2017-11-01 09:30:00,13.94,13.95,13.91,13.95,155462.0,9.8473,9.8544,9.8261,9.8544,155462.0
2017-11-01 09:35:00,13.95,13.99,13.94,13.96,182092.0,9.8544,9.8826,9.8473,9.8614,182092.0
2017-11-01 09:40:00,13.96,14.0,13.96,13.98,622619.0,9.8614,9.8897,9.8614,9.8756,622619.0
2017-11-01 09:45:00,13.99,13.99,13.96,13.96,188275.0,9.8826,9.8826,9.8614,9.8614,188275.0
2017-11-01 09:50:00,13.96,13.98,13.96,13.98,76425.0,9.8614,9.8756,9.8614,9.8756,76425.0
2017-11-01 09:55:00,13.97,13.99,13.96,13.96,90633.0,9.8685,9.8826,9.8614,9.8614,90633.0
2017-11-01 10:00:00,13.97,13.97,13.95,13.96,114646.0,9.8685,9.8685,9.8544,9.8614,114646.0
2017-11-01 10:05:00,13.95,13.97,13.94,13.97,42619.0,9.8544,9.8685,9.8473,9.8685,42619.0
2017-11-01 10:10:00,13.96,13.97,13.93,13.95,168751.0,9.8614,9.8685,9.8402,9.8544,168751.0
2017-11-01 10:15:00,13.95,13.96,13.92,13.94,110784.0,9.8544,9.8614,9.8332,9.8473,110784.0
2017-11-01 10:20:00,13.94,13.95,13.93,13.94,64430.0,9.8473,9.8544,9.8402,9.8473,64430.0
2017-11-01 10:25:00,13.95,13.95,13.89,13.89,62209.0,9.8544,9.8544,9.812,9.812,62209.0
2017-11-01 10:30:00,13.89,13.89,13.85,13.88,125634.0,9.812,9.812,9.7837,9.8049,125634.0
2017-11-01 10:35:00,13.88,13.91,13.87,13.88,32090.0,9.8049,9.8261,9.7979,9.8049,32090.0
2017-11-01 10:40:00,13.88,13.9,13.88,13.9,47217.0,9.8049,9.8191,9.8049,9.8191,47217.0
2017-11-01 10:45:00,13.9,13.9,13.88,13.9,89574.0,9.8191,9.8191,9.8049,9.8191,89574.0
2017-11-01 10:50:00,13.89,13.92,13.88,13.92,89255.0,9.812,9.8332,9.8049,9.8332,89255.0
2017-11-01 10:55:00,13.91,13.93,13.89,13.9,62393.0,9.8261,9.8402,9.812,9.8191,62393.0
2017-11-01 11:00:00,13.9,13.91,13.86,13.87,52687.0,9.8191,9.8261,9.7908,9.7979,52687.0
2017-11-01 11:05:00,13.86,13.87,13.85,13.87,72677.0,9.7908,9.7979,9.7837,9.7979,72677.0
2017-11-01 11:10:00,13.87,13.89,13.86,13.88,47920.0,9.7979,9.812,9.7908,9.8049,47920.0
2017-11-01 11:15:00,13.87,13.88,13.84,13.86,155010.0,9.7979,9.8049,9.7767,9.7908,155010.0
2017-11-01 11:20:00,13.86,13.86,13.82,13.85,45839.0,9.7908,9.7908,9.7625,9.7837,45839.0
2017-11-01 11:25:00,13.85,13.86,13.84,13.86,78495.0,9.7837,9.7908,9.7767,9.7908,78495.0
2017-11-01 11:30:00,13.86,13.88,13.85,13.86,74691.0,9.7908,9.8049,9.7837,9.7908,74691.0
2017-11-01 11:35:00,13.87,13.87,13.82,13.84,251305.0,9.7979,9.7979,9.7625,9.7767,251305.0
2017-11-01 11:40:00,13.83,13.85,13.82,13.85,71831.0,9.7696,9.7837,9.7625,9.7837,71831.0
2017-11-01 11:45:00,13.85,13.86,13.83,13.86,33430.0,9.7837,9.7908,9.7696,9.7908,33430.0
2017-11-01 11:50:00,13.86,13.86,13.83,13.85,42491.0,9.7908,9.7908,9.7696,9.7837,42491.0
2017-11-01 11:55:00,13.85,13.86,13.83,13.86,50585.0,9.7837,9.7908,9.7696,9.7908,50585.0
2017-11-01 12:00:00,13.85,13.86,13.84,13.85,29698.0,9.7837,9.7908,9.7767,9.7837,29698.0
2017-11-01 12:05:00,13.85,13.85,13.82,13.83,29322.0,9.7837,9.7837,9.7625,9.7696,29322.0
2017-11-01 12:10:00,13.83,13.84,13.79,13.8,76777.0,9.7696,9.7767,9.7413,9.7484,76777.0
2017-11-01 12:15:00,13.79,13.81,13.78,13.79,55003.0,9.7413,9.7555,9.7343,9.7413,55003.0
2017-11-01 12:20:00,13.79,13.8,13.77,13.79,53874.0,9.7413,9.7484,9.7272,9.7413,53874.0
2017-11-01 12:25:00,13.79,13.81,13.78,13.8,37938.0,9.7413,9.7555,9.7343,9.7484,37938.0
2017-11-01 12:30:00,13.8,13.82,13.8,13.81,49041.0,9.7484,9.7625,9.7484,9.7555,49041.0
2017-11-01 12:35:00,13.82,13.83,13.81,13.81,42113.0,9.7625,9.7696,9.7555,9.7555,42113.0
2017-11-01 12:40:00,13.82,13.83,13.81,13.82,43565.0,9.7625,9.7696,9.7555,9.7625,43565.0
2017-11-01 12:45:00,13.82,13.82,13.8,13.8,35002.0,9.7625,9.7625,9.7484,9.7484,35002.0
2017-11-01 12:50:00,13.8,13.81,13.79,13.81,55103.0,9.7484,9.7555,9.7413,9.7555,55103.0
2017-11-01 12:55:00,13.81,13.82,13.8,13.81,39250.0,9.7555,9.7625,9.7484,9.7555,39250.0
2017-11-01 13:00:00,13.81,13.82,13.8,13.81,28711.0,9.7555,9.7625,9.7484,9.7555,28711.0
2017-11-01 13:05:00,13.81,13.82,13.79,13.79,28131.0,9.7555,9.7625,9.7413,9.7413,28131.0
2017-11-01 13:10:00,13.79,13.81,13.78,13.79,88933.0,9.7413,9.7555,9.7343,9.7413,88933.0
2017-11-01 13:15:00,13.79,13.81,13.78,13.79,52936.0,9.7413,9.7555,9.7343,9.7413,52936.0
2017-11-01 13:20:00,13.79,13.81,13.79,13.79,94136.0,9.7413,9.7555,9.7413,9.7413,94136.0
2017-11-01 13:25:00,13.79,13.81,13.79,13.81,44910.0,9.7413,9.7555,9.7413,9.7555,44910.0
2017-11-01 13:30:00,13.81,13.82,13.8,13.82,39357.0,9.7555,9.7625,9.7484,9.7625,39357.0
2017-11-01 13:35:00,13.82,13.82,13.8,13.81,76025.0,9.7625,9.7625,9.7484,9.7555,76025.0
2017-11-01 13:40:00,13.81,13.82,13.8,13.81,74105.0,9.7555,9.7625,9.7484,9.7555,74105.0
2017-11-01 13:45:00,13.8,13.82,13.8,13.81,49307.0,9.7484,9.7625,9.7484,9.7555,49307.0
2017-11-01 13:50:00,13.81,13.83,13.81,13.83,62037.0,9.7555,9.7696,9.7555,9.7696,62037.0
2017-11-01 13:55:00,13.83,13.88,13.82,13.88,88270.0,9.7696,9.8049,9.7625,9.8049,88270.0
2017-11-01 14:00:00,13.88,13.88,13.83,13.83,129017.0,9.8049,9.8049,9.7696,9.7696,129017.0
2017-11-01 14:05:00,13.84,13.84,13.8,13.81,51949.0,9.7767,9.7767,9.7484,9.7555,51949.0
2017-11-01 14:10:00,13.81,13.87,13.81,13.87,103670.0,9.7555,9.7979,9.7555,9.7979,103670.0
2017-11-01 14:15:00,13.87,13.87,13.84,13.87,90233.0,9.7979,9.7979,9.7767,9.7979,90233.0
2017-11-01 14:20:00,13.87,13.88,13.85,13.88,90544.0,9.7979,9.8049,9.7837,9.8049,90544.0
2017-11-01 14:25:00,13.88,13.89,13.87,13.88,35011.0,9.8049,9.812,9.7979,9.8049,35011.0
2017-11-01 14:30:00,13.87,13.89,13.87,13.89,37379.0,9.7979,9.812,9.7979,9.812,37379.0
2017-11-01 14:35:00,13.88,13.9,13.88,13.89,78619.0,9.8049,9.8191,9.8049,9.812,78619.0
2017-11-01 14:40:00,13.88,13.9,13.88,13.9,22312.0,9.8049,9.8191,9.8049,9.8191,22312.0
2017-11-01 14:45:00,13.9,13.91,13.89,13.9,91779.0,9.8191,9.8261,9.812,9.8191,91779.0
2017-11-01 14:50:00,13.89,13.9,13.88,13.88,61798.0,9.812,9.8191,9.8049,9.8049,61798.0
2017-11-01 14:55:00,13.88,13.89,13.88,13.88,21214.0,9.8049,9.812,9.8049,9.8049,21214.0
2017-11-01 15:00:00,13.89,13.89,13.88,13.88,28032.0,9.812,9.812,9.8049,9.8049,28032.0
2017-11-01 15:05:00,13.88,13.89,13.88,13.88,81502.0,9.8049,9.812,9.8049,9.8049,81502.0
2017-11-01 15:10:00,13.88,13.9,13.88,13.9,92017.0,9.8049,9.8191,9.8049,9.8191,92017.0
2017-11-01 15:15:00,13.9,13.9,13.87,13.88,85064.0,9.8191,9.8191,9.7979,9.8049,85064.0
2017-11-01 15:20:00,13.88,13.88,13.86,13.88,78478.0,9.8049,9.8049,9.7908,9.8049,78478.0
2017-11-01 15:25:00,13.88,13.88,13.87,13.88,34593.0,9.8049,9.8049,9.7979,9.8049,34593.0
2017-11-01 15:30:00,13.88,13.89,13.87,13.89,83588.0,9.8049,9.812,9.7979,9.812,83588.0
2017-11-01 15:35:00,13.88,13.89,13.88,13.88,45709.0,9.8049,9.812,9.8049,9.8049,45709.0
2017-11-01 15:40:00,13.88,13.89,13.84,13.84,185203.0,9.8049,9.812,9.7767,9.7767,185203.0
2017-11-01 15:45:00,13.84,13.86,13.84,13.84,220999.0,9.7767,9.7908,9.7767,9.7767,220999.0
2017-11-01 15:50:00,13.84,13.84,13.83,13.84,93959.0,9.7767,9.7767,9.7696,9.7767,93959.0
2017-11-01 15:55:00,13.83,13.84,13.8,13.82,486172.0,9.7696,9.7767,9.7484,9.7625,486172.0
2017-11-02 09:30:00,13.8,13.83,13.75,13.78,116595.0,9.7484,9.7696,9.7131,9.7343,116595.0
2017-11-02 09:35:00,13.78,13.84,13.76,13.84,119757.0,9.7343,9.7767,9.7202,9.7767,119757.0
2017-11-02 09:40:00,13.84,13.86,13.82,13.82,99534.0,9.7767,9.7908,9.7625,9.7625,99534.0
2017-11-02 09:45:00,13.82,13.84,13.81,13.84,41184.0,9.7625,9.7767,9.7555,9.7767,41184.0
2017-11-02 09:50:00,13.84,13.88,13.84,13.88,64740.0,9.7767,9.8049,9.7767,9.8049,64740.0
2017-11-02 09:55:00,13.88,13.88,13.79,13.79,121176.0,9.8049,9.8049,9.7413,9.7413,121176.0
2017-11-02 10:00:00,13.8,13.81,13.73,13.74,130455.0,9.7484,9.7555,9.699,9.706,130455.0
2017-11-02 10:05:00,13.74,13.74,13.67,13.69,177174.0,9.706,9.706,9.6566,9.6707,177174.0
2017-11-02 10:10:00,13.68,13.73,13.66,13.69,124395.0,9.6636,9.699,9.6495,9.6707,124395.0
2017-11-02 10:15:00,13.68,13.73,13.68,13.7,143709.0,9.6636,9.699,9.6636,9.6778,143709.0
2017-11-02 10:20:00,13.7,13.72,13.68,13.69,61738.0,9.6778,9.6919,9.6636,9.6707,61738.0
2017-11-02 10:25:00,13.69,13.73,13.69,13.72,71320.0,9.6707,9.699,9.6707,9.6919,71320.0
2017-11-02 10:30:00,13.72,13.75,13.7,13.7,81425.0,9.6919,9.7131,9.6778,9.6778,81425.0
2017-11-02 10:35:00,13.71,13.72,13.7,13.71,114026.0,9.6848,9.6919,9.6778,9.6848,114026.0
2017-11-02 10:40:00,13.72,13.77,13.72,13.75,193536.0,9.6919,9.7272,9.6919,9.7131,193536.0
2017-11-02 10:45:00,13.76,13.78,13.74,13.75,99223.0,9.7202,9.7343,9.706,9.7131,99223.0
2017-11-02 10:50:00,13.75,13.77,13.73,13.75,139397.0,9.7131,9.7272,9.699,9.7131,139397.0
2017-11-02 10:55:00,13.76,13.77,13.74,13.77,64857.0,9.7202,9.7272,9.706,9.7272,64857.0
2017-11-02 11:00:00,13.77,13.78,13.75,13.77,196663.0,9.7272,9.7343,9.7131,9.7272,196663.0
2017-11-02 11:05:00,13.77,13.77,13.73,13.76,424964.0,9.7272,9.7272,9.699,9.7202,424964.0
2017-11-02 11:10:00,13.77,13.78,13.75,13.75,85159.0,9.7272,9.7343,9.7131,9.7131,85159.0
2017-11-02 11:15:00,13.76,13.77,13.74,13.74,81245.0,9.7202,9.7272,9.706,9.706,81245.0
2017-11-02 11:20:00,13.75,13.76,13.74,13.75,81203.0,9.7131,9.7202,9.706,9.7131,81203.0
2017-11-02 11:25:00,13.75,13.75,13.73,13.75,35932.0,9.7131,9.7131,9.699,9.7131,35932.0
2017-11-02 11:30:00,13.74,13.76,13.73,13.76,103598.0,9.706,9.7202,9.699,9.7202,103598.0
2017-11-02 11:35:00,13.76,13.76,13.74,13.75,40182.0,9.7202,9.7202,9.706,9.7131,40182.0
2017-11-02 11:40:00,13.75,13.76,13.73,13.73,75964.0,9.7131,9.7202,9.699,9.699,75964.0
2017-11-02 11:45:00,13.74,13.75,13.72,13.72,45902.0,9.706,9.7131,9.6919,9.6919,45902.0
2017-11-02 11:50:00,13.73,13.75,13.72,13.73,51048.0,9.699,9.7131,9.6919,9.699,51048.0
2017-11-02 11:55:00,13.72,13.73,13.7,13.72,98048.0,9.6919,9.699,9.6778,9.6919,98048.0
2017-11-02 12:00:00,13.71,13.75,13.71,13.75,42924.0,9.6848,9.7131,9.6848,9.7131,42924.0
2017-11-02 12:05:00,13.75,13.78,13.75,13.78,85719.0,9.7131,9.7343,9.7131,9.7343,85719.0
2017-11-02 12:10:00,13.78,13.83,13.77,13.83,228887.0,9.7343,9.7696,9.7272,9.7696,228887.0
2017-11-02 12:15:00,13.83,13.85,13.82,13.82,119761.0,9.7696,9.7837,9.7625,9.7625,119761.0
2017-11-02 12:20:00,13.83,13.84,13.82,13.83,63975.0,9.7696,9.7767,9.7625,9.7696,63975.0
2017-11-02 12:25:00,13.83,13.83,13.81,13.82,48630.0,9.7696,9.7696,9.7555,9.7625,48630.0
2017-11-02 12:30:00,13.82,13.83,13.8,13.82,44324.0,9.7625,9.7696,9.7484,9.7625,44324.0
2017-11-02 12:35:00,13.82,13.83,13.81,13.83,45476.0,9.7625,9.7696,9.7555,9.7696,45476.0
2017-11-02 12:40:00,13.83,13.83,13.81,13.82,96955.0,9.7696,9.7696,9.7555,9.7625,96955.0
2017-11-02 12:45:00,13.81,13.82,13.81,13.81,46462.0,9.7555,9.7625,9.7555,9.7555,46462.0
2017-11-02 12:50:00,13.82,13.82,13.81,13.81,15975.0,9.7625,9.7625,9.7555,9.7555,15975.0
2017-11-02 12:55:00,13.81,13.82,13.8,13.8,186696.0,9.7555,9.7625,9.7484,9.7484,186696.0
2017-11-02 13:00:00,13.81,13.81,13.78,13.79,48791.0,9.7555,9.7555,9.7343,9.7413,48791.0
2017-11-02 13:05:00,13.79,13.79,13.75,13.76,89772.0,9.7413,9.7413,9.7131,9.7202,89772.0
2017-11-02 13:10:00,13.76,13.79,13.75,13.78,108915.0,9.7202,9.7413,9.7131,9.7343,108915.0
2017-11-02 13:15:00,13.78,13.79,13.77,13.78,60116.0,9.7343,9.7413,9.7272,9.7343,60116.0
2017-11-02 13:20:00,13.78,13.79,13.77,13.78,177286.0,9.7343,9.7413,9.7272,9.7343,177286.0
2017-11-02 13:25:00,13.79,13.79,13.76,13.77,329486.0,9.7413,9.7413,9.7202,9.7272,329486.0
2017-11-02 13:30:00,13.77,13.78,13.75,13.78,42695.0,9.7272,9.7343,9.7131,9.7343,42695.0
2017-11-02 13:35:00,13.77,13.78,13.77,13.78,17634.0,9.7272,9.7343,9.7272,9.7343,17634.0
2017-11-02 13:40:00,13.77,13.79,13.77,13.79,106030.0,9.7272,9.7413,9.7272,9.7413,106030.0
2017-11-02 13:45:00,13.79,13.79,13.76,13.77,137748.0,9.7413,9.7413,9.7202,9.7272,137748.0
2017-11-02 13:50:00,13.77,13.77,13.75,13.76,59427.0,9.7272,9.7272,9.7131,9.7202,59427.0
2017-11-02 13:55:00,13.76,13.77,13.75,13.76,49897.0,9.7202,9.7272,9.7131,9.7202,49897.0
2017-11-02 14:00:00,13.77,13.77,13.75,13.77,53235.0,9.7272,9.7272,9.7131,9.7272,53235.0
2017-11-02 14:05:00,13.77,13.79,13.76,13.78,89672.0,9.7272,9.7413,9.7202,9.7343,89672.0
2017-11-02 14:10:00,13.78,13.78,13.77,13.78,35911.0,9.7343,9.7343,9.7272,9.7343,35911.0
2017-11-02 14:15:00,13.78,13.78,13.77,13.78,19866.0,9.7343,9.7343,9.7272,9.7343,19866.0
2017-11-02 14:20:00,13.78,13.79,13.76,13.78,159368.0,9.7343,9.7413,9.7202,9.7343,159368.0
2017-11-02 14:25:00,13.78,13.79,13.77,13.78,151994.0,9.7343,9.7413,9.7272,9.7343,151994.0
2017-11-02 14:30:00,13.79,13.79,13.77,13.77,87174.0,9.7413,9.7413,9.7272,9.7272,87174.0
2017-11-02 14:35:00,13.78,13.8,13.77,13.8,123803.0,9.7343,9.7484,9.7272,9.7484,123803.0
2017-11-02 14:40:00,13.79,13.8,13.77,13.78,227905.0,9.7413,9.7484,9.7272,9.7343,227905.0
2017-11-02 14:45:00,13.78,13.79,13.77,13.79,62210.0,9.7343,9.7413,9.7272,9.7413,62210.0
2017-11-02 14:50:00,13.79,13.79,13.76,13.77,143514.0,9.7413,9.7413,9.7202,9.7272,143514.0
2017-11-02 14:55:00,13.77,13.79,13.77,13.79,44998.0,9.7272,9.7413,9.7272,9.7413,44998.0
2017-11-02 15:00:00,13.78,13.79,13.77,13.78,38995.0,9.7343,9.7413,9.7272,9.7343,38995.0
2017-11-02 15:05:00,13.78,13.78,13.76,13.77,85424.0,9.7343,9.7343,9.7202,9.7272,85424.0
2017-11-02 15:10:00,13.77,13.79,13.76,13.79,92476.0,9.7272,9.7413,9.7202,9.7413,92476.0
2017-11-02 15:15:00,13.79,13.79,13.78,13.79,68982.0,9.7413,9.7413,9.7343,9.7413,68982.0
2017-11-02 15:20:00,13.79,13.82,13.78,13.82,105667.0,9.7413,9.7625,9.7343,9.7625,105667.0
2017-11-02 15:25:00,13.82,13.84,13.81,13.84,58157.0,9.7625,9.7767,9.7555,9.7767,58157.0
2017-11-02 15:30:00,13.84,13.85,13.83,13.84,79117.0,9.7767,9.7837,9.7696,9.7767,79117.0
2017-11-02 15:35:00,13.84,13.87,13.84,13.86,146471.0,9.7767,9.7979,9.7767,9.7908,146471.0
2017-11-02 15:40:00,13.86,13.88,13.85,13.87,99676.0,9.7908,9.8049,9.7837,9.7979,99676.0
2017-11-02 15:45:00,13.87,13.9,13.86,13.87,213876.0,9.7979,9.8191,9.7908,9.7979,213876.0
2017-11-02 15:50:00,13.89,13.89,13.86,13.86,251457.0,9.812,9.812,9.7908,9.7908,251457.0
2017-11-02 15:55:00,13.87,13.87,13.86,13.87,268932.0,9.7979,9.7979,9.7908,9.7979,268932.0
2017-11-03 09:30:00,13.76,13.84,13.76,13.8,152093.0,9.7202,9.7767,9.7202,9.7484,152093.0
2017-11-03 09:35:00,13.79,13.8,13.76,13.79,127658.0,9.7413,9.7484,9.7202,9.7413,127658.0
2017-11-03 09:40:00,13.79,13.82,13.77,13.77,85183.0,9.7413,9.7625,9.7272,9.7272,85183.0
2017-11-03 09:45:00,13.77,13.79,13.75,13.77,157417.0,9.7272,9.7413,9.7131,9.7272,157417.0
2017-11-03 09:50:00,13.77,13.78,13.72,13.72,68740.0,9.7272,9.7343,9.6919,9.6919,68740.0
2017-11-03 09:55:00,13.72,13.75,13.72,13.75,103027.0,9.6919,9.7131,9.6919,9.7131,103027.0
2017-11-03 10:00:00,13.75,13.79,13.74,13.74,123944.0,9.7131,9.7413,9.706,9.706,123944.0
2017-11-03 10:05:00,13.75,13.76,13.7,13.71,169098.0,9.7131,9.7202,9.6778,9.6848,169098.0
2017-11-03 10:10:00,13.71,13.73,13.69,13.73,87574.0,9.6848,9.699,9.6707,9.699,87574.0
2017-11-03 10:15:00,13.72,13.74,13.71,13.74,72307.0,9.6919,9.706,9.6848,9.706,72307.0
2017-11-03 10:20:00,13.73,13.74,13.72,13.73,80551.0,9.699,9.706,9.6919,9.699,80551.0
2017-11-03 10:25:00,13.73,13.74,13.72,13.72,37061.0,9.699,9.706,9.6919,9.6919,37061.0
2017-11-03 10:30:00,13.73,13.73,13.71,13.71,40213.0,9.699,9.699,9.6848,9.6848,40213.0
2017-11-03 10:35:00,13.71,13.73,13.71,13.73,111652.0,9.6848,9.699,9.6848,9.699,111652.0
2017-11-03 10:40:00,13.73,13.75,13.72,13.75,63137.0,9.699,9.7131,9.6919,9.7131,63137.0
2017-11-03 10:45:00,13.75,13.77,13.74,13.75,216046.0,9.7131,9.7272,9.706,9.7131,216046.0
2017-11-03 10:50:00,13.74,13.75,13.74,13.74,21885.0,9.706,9.7131,9.706,9.706,21885.0
2017-11-03 10:55:00,13.74,13.75,13.73,13.75,103066.0,9.706,9.7131,9.699,9.7131,103066.0
2017-11-03 11:00:00,13.75,13.76,13.74,13.76,49702.0,9.7131,9.7202,9.706,9.7202,49702.0
2017-11-03 11:05:00,13.76,13.78,13.76,13.77,73948.0,9.7202,9.7343,9.7202,9.7272,73948.0
2017-11-03 11:10:00,13.77,13.77,13.74,13.75,176380.0,9.7272,9.7272,9.706,9.7131,176380.0
2017-11-03 11:15:00,13.75,13.76,13.74,13.75,100462.0,9.7131,9.7202,9.706,9.7131,100462.0
2017-11-03 11:20:00,13.74,13.75,13.73,13.75,59033.0,9.706,9.7131,9.699,9.7131,59033.0
2017-11-03 11:25:00,13.74,13.75,13.73,13.73,124501.0,9.706,9.7131,9.699,9.699,124501.0
2017-11-03 11:30:00,13.73,13.76,13.73,13.76,74614.0,9.699,9.7202,9.699,9.7202,74614.0
2017-11-03 11:35:00,13.75,13.76,13.74,13.75,55600.0,9.7131,9.7202,9.706,9.7131,55600.0
2017-11-03 11:40:00,13.75,13.75,13.71,13.73,102549.0,9.7131,9.7131,9.6848,9.699,102549.0
2017-11-03 11:45:00,13.73,13.74,13.72,13.74,72220.0,9.699,9.706,9.6919,9.706,72220.0
2017-11-03 11:50:00,13.74,13.74,13.71,13.71,78969.0,9.706,9.706,9.6848,9.6848,78969.0
2017-11-03 11:55:00,13.71,13.73,13.7,13.7,99648.0,9.6848,9.699,9.6778,9.6778,99648.0
2017-11-03 12:00:00,13.71,13.72,13.7,13.71,86221.0,9.6848,9.6919,9.6778,9.6848,86221.0
2017-11-03 12:05:00,13.72,13.72,13.71,13.72,23422.0,9.6919,9.6919,9.6848,9.6919,23422.0
2017-11-03 12:10:00,13.72,13.73,13.7,13.71,77221.0,9.6919,9.699,9.6778,9.6848,77221.0
2017-11-03 12:15:00,13.71,13.72,13.7,13.7,49154.0,9.6848,9.6919,9.6778,9.6778,49154.0
2017-11-03 12:20:00,13.71,13.71,13.7,13.71,50037.0,9.6848,9.6848,9.6778,9.6848,50037.0
2017-11-03 12:25:00,13.71,13.72,13.7,13.71,49051.0,9.6848,9.6919,9.6778,9.6848,49051.0
2017-11-03 12:30:00,13.71,13.73,13.71,13.73,52458.0,9.6848,9.699,9.6848,9.699,52458.0
2017-11-03 12:35:00,13.73,13.74,13.73,13.74,30104.0,9.699,9.706,9.699,9.706,30104.0
2017-11-03 12:40:00,13.74,13.78,13.74,13.78,75528.0,9.706,9.7343,9.706,9.7343,75528.0
2017-11-03 12:45:00,13.78,13.79,13.77,13.78,113291.0,9.7343,9.7413,9.7272,9.7343,113291.0
2017-11-03 12:50:00,13.78,13.78,13.77,13.78,22858.0,9.7343,9.7343,9.7272,9.7343,22858.0
2017-11-03 12:55:00,13.78,13.78,13.75,13.75,492496.0,9.7343,9.7343,9.7131,9.7131,492496.0
2017-11-03 13:00:00,13.76,13.77,13.75,13.77,84819.0,9.7202,9.7272,9.7131,9.7272,84819.0
2017-11-03 13:05:00,13.76,13.78,13.76,13.77,110565.0,9.7202,9.7343,9.7202,9.7272,110565.0
2017-11-03 13:10:00,13.78,13.79,13.77,13.79,127208.0,9.7343,9.7413,9.7272,9.7413,127208.0
2017-11-03 13:15:00,13.79,13.79,13.78,13.79,24393.0,9.7413,9.7413,9.7343,9.7413,24393.0
2017-11-03 13:20:00,13.79,13.81,13.79,13.81,130781.0,9.7413,9.7555,9.7413,9.7555,130781.0
2017-11-03 13:25:00,13.81,13.81,13.79,13.79,106363.0,9.7555,9.7555,9.7413,9.7413,106363.0
2017-11-03 13:30:00,13.79,13.81,13.79,13.81,41923.0,9.7413,9.7555,9.7413,9.7555,41923.0
2017-11-03 13:35:00,13.81,13.81,13.8,13.81,79732.0,9.7555,9.7555,9.7484,9.7555,79732.0
2017-11-03 13:40:00,13.81,13.81,13.79,13.81,132484.0,9.7555,9.7555,9.7413,9.7555,132484.0
2017-11-03 13:45:00,13.81,13.82,13.8,13.81,41119.0,9.7555,9.7625,9.7484,9.7555,41119.0
2017-11-03 13:50:00,13.81,13.81,13.79,13.79,37001.0,9.7555,9.7555,9.7413,9.7413,37001.0
2017-11-03 13:55:00,13.79,13.8,13.79,13.79,75407.0,9.7413,9.7484,9.7413,9.7413,75407.0
2017-11-03 14:00:00,13.79,13.8,13.79,13.79,20214.0,9.7413,9.7484,9.7413,9.7413,20214.0
2017-11-03 14:05:00,13.79,13.8,13.79,13.79,76865.0,9.7413,9.7484,9.7413,9.7413,76865.0
2017-11-03 14:10:00,13.79,13.8,13.77,13.77,123512.0,9.7413,9.7484,9.7272,9.7272,123512.0
2017-11-03 14:15:00,13.78,13.78,13.76,13.78,101653.0,9.7343,9.7343,9.7202,9.7343,101653.0
2017-11-03 14:20:00,13.78,13.8,13.77,13.79,56889.0,9.7343,9.7484,9.7272,9.7413,56889.0
2017-11-03 14:25:00,13.8,13.8,13.78,13.79,72900.0,9.7484,9.7484,9.7343,9.7413,72900.0
2017-11-03 14:30:00,13.8,13.8,13.79,13.79,25636.0,9.7484,9.7484,9.7413,9.7413,25636.0
2017-11-03 14:35:00,13.79,13.8,13.77,13.79,116719.0,9.7413,9.7484,9.7272,9.7413,116719.0
2017-11-03 14:40:00,13.79,13.8,13.77,13.79,135654.0,9.7413,9.7484,9.7272,9.7413,135654.0
2017-11-03 14:45:00,13.79,13.8,13.79,13.8,16743.0,9.7413,9.7484,9.7413,9.7484,16743.0
2017-11-03 14:50:00,13.79,13.8,13.79,13.79,61714.0,9.7413,9.7484,9.7413,9.7413,61714.0
2017-11-03 14:55:00,13.8,13.81,13.79,13.79,84601.0,9.7484,9.7555,9.7413,9.7413,84601.0
2017-11-03 15:00:00,13.79,13.8,13.79,13.8,99512.0,9.7413,9.7484,9.7413,9.7484,99512.0
2017-11-03 15:05:00,13.8,13.81,13.79,13.81,38383.0,9.7484,9.7555,9.7413,9.7555,38383.0
2017-11-03 15:10:00,13.81,13.81,13.77,13.78,149583.0,9.7555,9.7555,9.7272,9.7343,149583.0
2017-11-03 15:15:00,13.78,13.78,13.77,13.78,24653.0,9.7343,9.7343,9.7272,9.7343,24653.0
2017-11-03 15:20:00,13.78,13.79,13.77,13.78,113682.0,9.7343,9.7413,9.7272,9.7343,113682.0
2017-11-03 15:25:00,13.78,13.79,13.77,13.79,81061.0,9.7343,9.7413,9.7272,9.7413,81061.0
2017-11-03 15:30:00,13.79,13.8,13.78,13.79,54485.0,9.7413,9.7484,9.7343,9.7413,54485.0
2017-11-03 15:35:00,13.8,13.81,13.79,13.81,70275.0,9.7484,9.7555,9.7413,9.7555,70275.0
2017-11-03 15:40:00,13.81,13.81,13.8,13.81,31036.0,9.7555,9.7555,9.7484,9.7555,31036.0
2017-11-03 15:45:00,13.81,13.81,13.79,13.79,154477.0,9.7555,9.7555,9.7413,9.7413,154477.0
2017-11-03 15:50:00,13.79,13.8,13.78,13.79,204655.0,9.7413,9.7484,9.7343,9.7413,204655.0
2017-11-03 15:55:00,13.79,13.79,13.78,13.78,348472.0,9.7413,9.7413,9.7343,9.7343,348472.0
2017-11-06 09:30:00,13.78,13.81,13.74,13.8,167778.0,9.7343,9.7555,9.706,9.7484,167778.0
2017-11-06 09:35:00,13.8,13.83,13.79,13.82,139157.0,9.7484,9.7696,9.7413,9.7625,139157.0
2017-11-06 09:40:00,13.82,13.82,13.77,13.78,332701.0,9.7625,9.7625,9.7272,9.7343,332701.0
2017-11-06 09:45:00,13.78,13.8,13.77,13.77,40859.0,9.7343,9.7484,9.7272,9.7272,40859.0
2017-11-06 09:50:00,13.78,13.81,13.77,13.81,20834.0,9.7343,9.7555,9.7272,9.7555,20834.0
2017-11-06 09:55:00,13.81,13.86,13.8,13.86,56305.0,9.7555,9.7908,9.7484,9.7908,56305.0
2017-11-06 10:00:00,13.86,13.86,13.82,13.83,54637.0,9.7908,9.7908,9.7625,9.7696,54637.0
2017-11-06 10:05:00,13.83,13.85,13.82,13.84,11111.0,9.7696,9.7837,9.7625,9.7767,11111.0
2017-11-06 10:10:00,13.84,13.84,13.81,13.82,54599.0,9.7767,9.7767,9.7555,9.7625,54599.0
2017-11-06 10:15:00,13.82,13.83,13.8,13.82,29357.0,9.7625,9.7696,9.7484,9.7625,29357.0
2017-11-06 10:20:00,13.83,13.84,13.82,13.82,28282.0,9.7696,9.7767,9.7625,9.7625,28282.0
2017-11-06 10:25:00,13.83,13.85,13.82,13.83,47536.0,9.7696,9.7837,9.7625,9.7696,47536.0
2017-11-06 10:30:00,13.83,13.85,13.82,13.84,26254.0,9.7696,9.7837,9.7625,9.7767,26254.0
2017-11-06 10:35:00,13.83,13.84,13.81,13.82,21044.0,9.7696,9.7767,9.7555,9.7625,21044.0
2017-11-06 10:40:00,13.82,13.83,13.81,13.83,14406.0,9.7625,9.7696,9.7555,9.7696,14406.0
2017-11-06 10:45:00,13.83,13.84,13.82,13.83,28403.0,9.7696,9.7767,9.7625,9.7696,28403.0
2017-11-06 10:50:00,13.83,13.83,13.82,13.83,6231.0,9.7696,9.7696,9.7625,9.7696,6231.0
2017-11-06 10:55:00,13.83,13.83,13.8,13.81,168227.0,9.7696,9.7696,9.7484,9.7555,168227.0
2017-11-06 11:00:00,13.8,13.82,13.79,13.8,83392.0,9.7484,9.7625,9.7413,9.7484,83392.0
2017-11-06 11:05:00,13.8,13.81,13.79,13.79,58208.0,9.7484,9.7555,9.7413,9.7413,58208.0
2017-11-06 11:10:00,13.79,13.8,13.76,13.77,31747.0,9.7413,9.7484,9.7202,9.7272,31747.0
2017-11-06 11:15:00,13.77,13.79,13.77,13.78,22213.0,9.7272,9.7413,9.7272,9.7343,22213.0
2017-11-06 11:20:00,13.78,13.8,13.77,13.78,24389.0,9.7343,9.7484,9.7272,9.7343,24389.0
2017-11-06 11:25:00,13.78,13.8,13.78,13.79,20394.0,9.7343,9.7484,9.7343,9.7413,20394.0
2017-11-06 11:30:00,13.8,13.81,13.79,13.8,64026.0,9.7484,9.7555,9.7413,9.7484,64026.0
2017-11-06 11:35:00,13.8,13.81,13.8,13.81,29264.0,9.7484,9.7555,9.7484,9.7555,29264.0
2017-11-06 11:40:00,13.81,13.81,13.79,13.79,125147.0,9.7555,9.7555,9.7413,9.7413,125147.0
2017-11-06 11:45:00,13.79,13.8,13.78,13.79,73756.0,9.7413,9.7484,9.7343,9.7413,73756.0
2017-11-06 11:50:00,13.8,13.81,13.79,13.81,16423.0,9.7484,9.7555,9.7413,9.7555,16423.0
2017-11-06 11:55:00,13.81,13.81,13.79,13.79,33180.0,9.7555,9.7555,9.7413,9.7413,33180.0
2017-11-06 12:00:00,13.8,13.8,13.79,13.8,13749.0,9.7484,9.7484,9.7413,9.7484,13749.0
2017-11-06 12:05:00,13.79,13.8,13.78,13.78,53168.0,9.7413,9.7484,9.7343,9.7343,53168.0
2017-11-06 12:10:00,13.78,13.79,13.77,13.77,28632.0,9.7343,9.7413,9.7272,9.7272,28632.0
2017-11-06 12:15:00,13.78,13.8,13.77,13.78,37849.0,9.7343,9.7484,9.7272,9.7343,37849.0
2017-11-06 12:20:00,13.78,13.79,13.77,13.79,29097.0,9.7343,9.7413,9.7272,9.7413,29097.0
2017-11-06 12:25:00,13.79,13.8,13.78,13.79,28652.0,9.7413,9.7484,9.7343,9.7413,28652.0
2017-11-06 12:30:00,13.79,13.8,13.78,13.79,74996.0,9.7413,9.7484,9.7343,9.7413,74996.0
2017-11-06 12:35:00,13.79,13.8,13.78,13.79,91425.0,9.7413,9.7484,9.7343,9.7413,91425.0
2017-11-06 12:40:00,13.79,13.8,13.78,13.8,42399.0,9.7413,9.7484,9.7343,9.7484,42399.0
2017-11-06 12:45:00,13.8,13.8,13.79,13.8,22326.0,9.7484,9.7484,9.7413,9.7484,22326.0
2017-11-06 12:50:00,13.79,13.8,13.79,13.79,27346.0,9.7413,9.7484,9.7413,9.7413,27346.0
2017-11-06 12:55:00,13.79,13.81,13.79,13.79,58240.0,9.7413,9.7555,9.7413,9.7413,58240.0
2017-11-06 13:00:00,13.8,13.8,13.79,13.79,11692.0,9.7484,9.7484,9.7413,9.7413,11692.0
2017-11-06 13:05:00,13.79,13.82,13.79,13.82,55636.0,9.7413,9.7625,9.7413,9.7625,55636.0
2017-11-06 13:10:00,13.82,13.82,13.8,13.81,35869.0,9.7625,9.7625,9.7484,9.7555,35869.0
2017-11-06 13:15:00,13.81,13.82,13.8,13.8,54410.0,9.7555,9.7625,9.7484,9.7484,54410.0
2017-11-06 13:20:00,13.8,13.81,13.8,13.81,22918.0,9.7484,9.7555,9.7484,9.7555,22918.0
2017-11-06 13:25:00,13.81,13.81,13.79,13.79,66242.0,9.7555,9.7555,9.7413,9.7413,66242.0
2017-11-06 13:30:00,13.79,13.8,13.78,13.79,70372.0,9.7413,9.7484,9.7343,9.7413,70372.0
2017-11-06 13:35:00,13.8,13.8,13.79,13.79,11894.0,9.7484,9.7484,9.7413,9.7413,11894.0
2017-11-06 13:40:00,13.79,13.8,13.77,13.78,67142.0,9.7413,9.7484,9.7272,9.7343,67142.0
2017-11-06 13:45:00,13.78,13.78,13.77,13.78,12688.0,9.7343,9.7343,9.7272,9.7343,12688.0
2017-11-06 13:50:00,13.78,13.79,13.77,13.79,48430.0,9.7343,9.7413,9.7272,9.7413,48430.0
2017-11-06 13:55:00,13.79,13.79,13.76,13.77,49663.0,9.7413,9.7413,9.7202,9.7272,49663.0
2017-11-06 14:00:00,13.76,13.77,13.75,13.76,59072.0,9.7202,9.7272,9.7131,9.7202,59072.0
2017-11-06 14:05:00,13.76,13.77,13.75,13.77,46586.0,9.7202,9.7272,9.7131,9.7272,46586.0
2017-11-06 14:10:00,13.78,13.78,13.77,13.78,27357.0,9.7343,9.7343,9.7272,9.7343,27357.0
2017-11-06 14:15:00,13.78,13.79,13.77,13.79,32033.0,9.7343,9.7413,9.7272,9.7413,32033.0
2017-11-06 14:20:00,13.79,13.79,13.77,13.78,43021.0,9.7413,9.7413,9.7272,9.7343,43021.0
2017-11-06 14:25:00,13.78,13.79,13.77,13.79,24650.0,9.7343,9.7413,9.7272,9.7413,24650.0
2017-11-06 14:30:00,13.79,13.8,13.78,13.78,69915.0,9.7413,9.7484,9.7343,9.7343,69915.0
2017-11-06 14:35:00,13.79,13.8,13.78,13.8,30456.0,9.7413,9.7484,9.7343,9.7484,30456.0
2017-11-06 14:40:00,13.79,13.81,13.79,13.81,62452.0,9.7413,9.7555,9.7413,9.7555,62452.0
2017-11-06 14:45:00,13.81,13.81,13.8,13.81,20244.0,9.7555,9.7555,9.7484,9.7555,20244.0
2017-11-06 14:50:00,13.81,13.81,13.8,13.81,60958.0,9.7555,9.7555,9.7484,9.7555,60958.0
2017-11-06 14:55:00,13.81,13.81,13.79,13.79,63968.0,9.7555,9.7555,9.7413,9.7413,63968.0
2017-11-06 15:00:00,13.79,13.81,13.79,13.81,47404.0,9.7413,9.7555,9.7413,9.7555,47404.0
2017-11-06 15:05:00,13.81,13.83,13.8,13.83,59398.0,9.7555,9.7696,9.7484,9.7696,59398.0
2017-11-06 15:10:00,13.83,13.83,13.82,13.83,19967.0,9.7696,9.7696,9.7625,9.7696,19967.0
2017-11-06 15:15:00,13.83,13.84,13.82,13.83,113084.0,9.7696,9.7767,9.7625,9.7696,113084.0
2017-11-06 15:20:00,13.83,13.83,13.81,13.82,301913.0,9.7696,9.7696,9.7555,9.7625,301913.0
2017-11-06 15:25:00,13.82,13.83,13.81,13.82,182554.0,9.7625,9.7696,9.7555,9.7625,182554.0
2017-11-06 15:30:00,13.81,13.82,13.81,13.82,41150.0,9.7555,9.7625,9.7555,9.7625,41150.0
2017-11-06 15:35:00,13.82,13.82,13.81,13.82,39321.0,9.7625,9.7625,9.7555,9.7625,39321.0
2017-11-06 15:40:00,13.82,13.82,13.81,13.81,147005.0,9.7625,9.7625,9.7555,9.7555,147005.0
2017-11-06 15:45:00,13.82,13.82,13.8,13.82,162453.0,9.7625,9.7625,9.7484,9.7625,162453.0
2017-11-06 15:50:00,13.81,13.81,13.79,13.79,98792.0,9.7555,9.7555,9.7413,9.7413,98792.0
2017-11-06 15:55:00,13.79,13.8,13.78,13.78,313001.0,9.7413,9.7484,9.7343,9.7343,313001.0
2017-11-07 09:30:00,13.76,13.79,13.73,13.79,98876.0,9.7202,9.7413,9.699,9.7413,98876.0
2017-11-07 09:35:00,13.78,13.8,13.76,13.8,60350.0,9.7343,9.7484,9.7202,9.7484,60350.0
2017-11-07 09:40:00,13.79,13.81,13.78,13.8,255096.0,9.7413,9.7555,9.7343,9.7484,255096.0
2017-11-07 09:45:00,13.81,13.82,13.75,13.77,178612.0,9.7555,9.7625,9.7131,9.7272,178612.0
2017-11-07 09:50:00,13.78,13.79,13.76,13.79,54578.0,9.7343,9.7413,9.7202,9.7413,54578.0
2017-11-07 09:55:00,13.79,13.79,13.76,13.77,103631.0,9.7413,9.7413,9.7202,9.7272,103631.0
2017-11-07 10:00:00,13.77,13.78,13.73,13.74,76762.0,9.7272,9.7343,9.699,9.706,76762.0
2017-11-07 10:05:00,13.75,13.77,13.74,13.76,68490.0,9.7131,9.7272,9.706,9.7202,68490.0
2017-11-07 10:10:00,13.77,13.77,13.74,13.75,73704.0,9.7272,9.7272,9.706,9.7131,73704.0
2017-11-07 10:15:00,13.75,13.78,13.74,13.78,83194.0,9.7131,9.7343,9.706,9.7343,83194.0
2017-11-07 10:20:00,13.78,13.78,13.75,13.77,71930.0,9.7343,9.7343,9.7131,9.7272,71930.0
2017-11-07 10:25:00,13.77,13.79,13.76,13.77,68700.0,9.7272,9.7413,9.7202,9.7272,68700.0
2017-11-07 10:30:00,13.77,13.78,13.75,13.76,82852.0,9.7272,9.7343,9.7131,9.7202,82852.0
2017-11-07 10:35:00,13.76,13.76,13.73,13.73,105464.0,9.7202,9.7202,9.699,9.699,105464.0
2017-11-07 10:40:00,13.73,13.74,13.7,13.7,124082.0,9.699,9.706,9.6778,9.6778,124082.0
2017-11-07 10:45:00,13.7,13.71,13.66,13.7,95387.0,9.6778,9.6848,9.6495,9.6778,95387.0
2017-11-07 10:50:00,13.7,13.7,13.69,13.69,57451.0,9.6778,9.6778,9.6707,9.6707,57451.0
2017-11-07 10:55:00,13.69,13.7,13.68,13.7,29868.0,9.6707,9.6778,9.6636,9.6778,29868.0
2017-11-07 11:00:00,13.7,13.7,13.68,13.69,63468.0,9.6778,9.6778,9.6636,9.6707,63468.0
2017-11-07 11:05:00,13.7,13.71,13.68,13.69,40841.0,9.6778,9.6848,9.6636,9.6707,40841.0
2017-11-07 11:10:00,13.7,13.7,13.68,13.7,25556.0,9.6778,9.6778,9.6636,9.6778,25556.0
2017-11-07 11:15:00,13.7,13.71,13.69,13.69,29001.0,9.6778,9.6848,9.6707,9.6707,29001.0
2017-11-07 11:20:00,13.69,13.72,13.68,13.71,172438.0,9.6707,9.6919,9.6636,9.6848,172438.0
2017-11-07 11:25:00,13.72,13.72,13.7,13.71,104154.0,9.6919,9.6919,9.6778,9.6848,104154.0
2017-11-07 11:30:00,13.71,13.72,13.67,13.68,46285.0,9.6848,9.6919,9.6566,9.6636,46285.0
2017-11-07 11:35:00,13.68,13.69,13.66,13.66,49386.0,9.6636,9.6707,9.6495,9.6495,49386.0
2017-11-07 11:40:00,13.67,13.67,13.65,13.66,28093.0,9.6566,9.6566,9.6424,9.6495,28093.0
2017-11-07 11:45:00,13.65,13.66,13.64,13.65,42603.0,9.6424,9.6495,9.6354,9.6424,42603.0
2017-11-07 11:50:00,13.65,13.66,13.61,13.61,69889.0,9.6424,9.6495,9.6142,9.6142,69889.0
2017-11-07 11:55:00,13.62,13.62,13.59,13.6,176783.0,9.6213,9.6213,9.6001,9.6071,176783.0
2017-11-07 12:00:00,13.6,13.63,13.6,13.61,64511.0,9.6071,9.6283,9.6071,9.6142,64511.0
2017-11-07 12:05:00,13.61,13.62,13.6,13.6,45340.0,9.6142,9.6213,9.6071,9.6071,45340.0
2017-11-07 12:10:00,13.61,13.61,13.58,13.59,53780.0,9.6142,9.6142,9.593,9.6001,53780.0
2017-11-07 12:15:00,13.59,13.59,13.54,13.55,48086.0,9.6001,9.6001,9.5647,9.5718,48086.0
2017-11-07 12:20:00,13.54,13.56,13.52,13.53,77304.0,9.5647,9.5789,9.5506,9.5577,77304.0
2017-11-07 12:25:00,13.53,13.56,13.52,13.56,60195.0,9.5577,9.5789,9.5506,9.5789,60195.0
2017-11-07 12:30:00,13.55,13.57,13.54,13.56,92208.0,9.5718,9.5859,9.5647,9.5789,92208.0
2017-11-07 12:35:00,13.56,13.57,13.55,13.57,28327.0,9.5789,9.5859,9.5718,9.5859,28327.0
2017-11-07 12:40:00,13.57,13.57,13.55,13.55,52218.0,9.5859,9.5859,9.5718,9.5718,52218.0
2017-11-07 12:45:00,13.55,13.57,13.54,13.55,110247.0,9.5718,9.5859,9.5647,9.5718,110247.0
2017-11-07 12:50:00,13.54,13.55,13.53,13.53,26103.0,9.5647,9.5718,9.5577,9.5577,26103.0
2017-11-07 12:55:00,13.54,13.56,13.53,13.56,72151.0,9.5647,9.5789,9.5577,9.5789,72151.0
2017-11-07 13:00:00,13.56,13.57,13.55,13.56,404978.0,9.5789,9.5859,9.5718,9.5789,404978.0
2017-11-07 13:05:00,13.56,13.56,13.53,13.54,65272.0,9.5789,9.5789,9.5577,9.5647,65272.0
2017-11-07 13:10:00,13.54,13.56,13.53,13.56,70581.0,9.5647,9.5789,9.5577,9.5789,70581.0
2017-11-07 13:15:00,13.56,13.56,13.54,13.56,62620.0,9.5789,9.5789,9.5647,9.5789,62620.0
2017-11-07 13:20:00,13.56,13.57,13.54,13.56,119438.0,9.5789,9.5859,9.5647,9.5789,119438.0
2017-11-07 13:25:00,13.55,13.57,13.54,13.57,52920.0,9.5718,9.5859,9.5647,9.5859,52920.0
2017-11-07 13:30:00,13.57,13.58,13.56,13.58,23220.0,9.5859,9.593,9.5789,9.593,23220.0
2017-11-07 13:35:00,13.58,13.58,13.55,13.56,78632.0,9.593,9.593,9.5718,9.5789,78632.0
2017-11-07 13:40:00,13.55,13.56,13.54,13.54,31356.0,9.5718,9.5789,9.5647,9.5647,31356.0
2017-11-07 13:45:00,13.54,13.56,13.54,13.54,192029.0,9.5647,9.5789,9.5647,9.5647,192029.0
2017-11-07 13:50:00,13.54,13.54,13.53,13.54,9325.0,9.5647,9.5647,9.5577,9.5647,9325.0
2017-11-07 13:55:00,13.53,13.53,13.52,13.52,66436.0,9.5577,9.5577,9.5506,9.5506,66436.0
2017-11-07 14:00:00,13.52,13.54,13.51,13.54,90170.0,9.5506,9.5647,9.5436,9.5647,90170.0
2017-11-07 14:05:00,13.54,13.57,13.54,13.57,27739.0,9.5647,9.5859,9.5647,9.5859,27739.0
2017-11-07 14:10:00,13.57,13.57,13.54,13.54,60097.0,9.5859,9.5859,9.5647,9.5647,60097.0
2017-11-07 14:15:00,13.54,13.55,13.53,13.53,29645.0,9.5647,9.5718,9.5577,9.5577,29645.0
2017-11-07 14:20:00,13.53,13.54,13.5,13.51,193267.0,9.5577,9.5647,9.5365,9.5436,193267.0
2017-11-07 14:25:00,13.51,13.51,13.5,13.5,61190.0,9.5436,9.5436,9.5365,9.5365,61190.0
2017-11-07 14:30:00,13.51,13.51,13.49,13.5,159723.0,9.5436,9.5436,9.5294,9.5365,159723.0
2017-11-07 14:35:00,13.5,13.5,13.49,13.5,60070.0,9.5365,9.5365,9.5294,9.5365,60070.0
2017-11-07 14:40:00,13.5,13.5,13.49,13.49,33039.0,9.5365,9.5365,9.5294,9.5294,33039.0
2017-11-07 14:45:00,13.49,13.5,13.47,13.47,108795.0,9.5294,9.5365,9.5153,9.5153,108795.0
2017-11-07 14:50:00,13.47,13.48,13.46,13.46,98884.0,9.5153,9.5224,9.5082,9.5082,98884.0
2017-11-07 14:55:00,13.46,13.47,13.43,13.44,73300.0,9.5082,9.5153,9.487,9.4941,73300.0
2017-11-07 15:00:00,13.43,13.44,13.42,13.44,164158.0,9.487,9.4941,9.48,9.4941,164158.0
2017-11-07 15:05:00,13.44,13.45,13.43,13.45,91700.0,9.4941,9.5012,9.487,9.5012,91700.0
2017-11-07 15:10:00,13.45,13.45,13.43,13.45,143403.0,9.5012,9.5012,9.487,9.5012,143403.0
2017-11-07 15:15:00,13.45,13.45,13.42,13.44,197398.0,9.5012,9.5012,9.48,9.4941,197398.0
2017-11-07 15:20:00,13.44,13.44,13.42,13.44,151591.0,9.4941,9.4941,9.48,9.4941,151591.0
2017-11-07 15:25:00,13.44,13.44,13.43,13.44,77448.0,9.4941,9.4941,9.487,9.4941,77448.0
2017-11-07 15:30:00,13.44,13.45,13.43,13.45,241532.0,9.4941,9.5012,9.487,9.5012,241532.0
2017-11-07 15:35:00,13.45,13.47,13.44,13.47,146430.0,9.5012,9.5153,9.4941,9.5153,146430.0
2017-11-07 15:40:00,13.47,13.48,13.46,13.46,82929.0,9.5153,9.5224,9.5082,9.5082,82929.0
2017-11-07 15:45:00,13.46,13.47,13.42,13.44,354535.0,9.5082,9.5153,9.48,9.4941,354535.0
2017-11-07 15:50:00,13.4,13.43,13.39,13.41,311257.0,9.4658,9.487,9.4588,9.4729,311257.0
2017-11-07 15:55:00,13.41,13.41,13.4,13.41,745328.0,9.4729,9.4729,9.4658,9.4729,745328.0
2017-11-08 09:30:00,13.41,13.43,13.32,13.33,143128.0,9.4729,9.487,9.4093,9.4164,143128.0
2017-11-08 09:35:00,13.33,13.36,13.27,13.27,139248.0,9.4164,9.4376,9.374,9.374,139248.0
2017-11-08 09:40:00,13.27,13.31,13.26,13.29,268100.0,9.374,9.4023,9.367,9.3881,268100.0
2017-11-08 09:45:00,13.29,13.3,13.28,13.3,104366.0,9.3881,9.3952,9.3811,9.3952,104366.0
2017-11-08 09:50:00,13.29,13.33,13.27,13.31,70420.0,9.3881,9.4164,9.374,9.4023,70420.0
2017-11-08 09:55:00,13.32,13.33,13.31,13.31,34639.0,9.4093,9.4164,9.4023,9.4023,34639.0
2017-11-08 10:00:00,13.32,13.34,13.32,13.34,117902.0,9.4093,9.4235,9.4093,9.4235,117902.0
2017-11-08 10:05:00,13.34,13.35,13.31,13.33,726157.0,9.4235,9.4305,9.4023,9.4164,726157.0
2017-11-08 10:10:00,13.33,13.37,13.32,13.36,56971.0,9.4164,9.4447,9.4093,9.4376,56971.0
2017-11-08 10:15:00,13.36,13.36,13.32,13.33,187472.0,9.4376,9.4376,9.4093,9.4164,187472.0
2017-11-08 10:20:00,13.33,13.34,13.31,13.33,107282.0,9.4164,9.4235,9.4023,9.4164,107282.0
2017-11-08 10:25:00,13.33,13.33,13.3,13.31,136162.0,9.4164,9.4164,9.3952,9.4023,136162.0
2017-11-08 10:30:00,13.31,13.34,13.3,13.3,166476.0,9.4023,9.4235,9.3952,9.3952,166476.0
2017-11-08 10:35:00,13.3,13.31,13.29,13.29,53038.0,9.3952,9.4023,9.3881,9.3881,53038.0
2017-11-08 10:40:00,13.29,13.3,13.26,13.26,238456.0,9.3881,9.3952,9.367,9.367,238456.0
2017-11-08 10:45:00,13.27,13.3,13.24,13.29,108014.0,9.374,9.3952,9.3528,9.3881,108014.0
2017-11-08 10:50:00,13.3,13.33,13.29,13.32,51995.0,9.3952,9.4164,9.3881,9.4093,51995.0
2017-11-08 10:55:00,13.32,13.33,13.3,13.3,38299.0,9.4093,9.4164,9.3952,9.3952,38299.0
2017-11-08 11:00:00,13.31,13.32,13.29,13.3,55067.0,9.4023,9.4093,9.3881,9.3952,55067.0
2017-11-08 11:05:00,13.31,13.31,13.3,13.31,9344.0,9.4023,9.4023,9.3952,9.4023,9344.0
2017-11-08 11:10:00,13.31,13.32,13.3,13.31,51483.0,9.4023,9.4093,9.3952,9.4023,51483.0
2017-11-08 11:15:00,13.3,13.32,13.3,13.31,41431.0,9.3952,9.4093,9.3952,9.4023,41431.0
2017-11-08 11:20:00,13.31,13.33,13.3,13.33,63184.0,9.4023,9.4164,9.3952,9.4164,63184.0
2017-11-08 11:25:00,13.33,13.33,13.31,13.32,36747.0,9.4164,9.4164,9.4023,9.4093,36747.0
2017-11-08 11:30:00,13.32,13.32,13.3,13.3,36536.0,9.4093,9.4093,9.3952,9.3952,36536.0
2017-11-08 11:35:00,13.3,13.3,13.27,13.28,49044.0,9.3952,9.3952,9.374,9.3811,49044.0
2017-11-08 11:40:00,13.28,13.31,13.27,13.29,131565.0,9.3811,9.4023,9.374,9.3881,131565.0
2017-11-08 11:45:00,13.3,13.33,13.29,13.33,118632.0,9.3952,9.4164,9.3881,9.4164,118632.0
2017-11-08 11:50:00,13.33,13.35,13.31,13.35,121400.0,9.4164,9.4305,9.4023,9.4305,121400.0
2017-11-08 11:55:00,13.35,13.37,13.34,13.37,54470.0,9.4305,9.4447,9.4235,9.4447,54470.0
2017-11-08 12:00:00,13.37,13.38,13.35,13.36,179682.0,9.4447,9.4517,9.4305,9.4376,179682.0
2017-11-08 12:05:00,13.35,13.37,13.35,13.36,46874.0,9.4305,9.4447,9.4305,9.4376,46874.0
2017-11-08 12:10:00,13.35,13.36,13.34,13.36,44065.0,9.4305,9.4376,9.4235,9.4376,44065.0
2017-11-08 12:15:00,13.36,13.37,13.35,13.36,51365.0,9.4376,9.4447,9.4305,9.4376,51365.0
2017-11-08 12:20:00,13.36,13.38,13.36,13.38,62523.0,9.4376,9.4517,9.4376,9.4517,62523.0
2017-11-08 12:25:00,13.37,13.39,13.36,13.38,66734.0,9.4447,9.4588,9.4376,9.4517,66734.0
2017-11-08 12:30:00,13.38,13.38,13.36,13.37,28980.0,9.4517,9.4517,9.4376,9.4447,28980.0
2017-11-08 12:35:00,13.37,13.37,13.34,13.35,84661.0,9.4447,9.4447,9.4235,9.4305,84661.0
2017-11-08 12:40:00,13.34,13.38,13.34,13.38,25539.0,9.4235,9.4517,9.4235,9.4517,25539.0
2017-11-08 12:45:00,13.38,13.39,13.36,13.37,32477.0,9.4517,9.4588,9.4376,9.4447,32477.0
2017-11-08 12:50:00,13.38,13.38,13.37,13.38,61289.0,9.4517,9.4517,9.4447,9.4517,61289.0
2017-11-08 12:55:00,13.38,13.4,13.36,13.38,91821.0,9.4517,9.4658,9.4376,9.4517,91821.0
2017-11-08 13:00:00,13.39,13.41,13.38,13.41,39734.0,9.4588,9.4729,9.4517,9.4729,39734.0
2017-11-08 13:05:00,13.41,13.42,13.38,13.4,124962.0,9.4729,9.48,9.4517,9.4658,124962.0
2017-11-08 13:10:00,13.39,13.4,13.38,13.4,67745.0,9.4588,9.4658,9.4517,9.4658,67745.0
2017-11-08 13:15:00,13.4,13.4,13.37,13.38,31797.0,9.4658,9.4658,9.4447,9.4517,31797.0
2017-11-08 13:20:00,13.38,13.39,13.37,13.38,21933.0,9.4517,9.4588,9.4447,9.4517,21933.0
2017-11-08 13:25:00,13.38,13.39,13.37,13.38,50205.0,9.4517,9.4588,9.4447,9.4517,50205.0
2017-11-08 13:30:00,13.39,13.39,13.35,13.35,32811.0,9.4588,9.4588,9.4305,9.4305,32811.0
2017-11-08 13:35:00,13.36,13.37,13.35,13.37,56589.0,9.4376,9.4447,9.4305,9.4447,56589.0
2017-11-08 13:40:00,13.36,13.37,13.35,13.35,37221.0,9.4376,9.4447,9.4305,9.4305,37221.0
2017-11-08 13:45:00,13.36,13.39,13.35,13.37,47959.0,9.4376,9.4588,9.4305,9.4447,47959.0
2017-11-08 13:50:00,13.37,13.38,13.36,13.37,19507.0,9.4447,9.4517,9.4376,9.4447,19507.0
2017-11-08 13:55:00,13.36,13.38,13.36,13.37,101173.0,9.4376,9.4517,9.4376,9.4447,101173.0
2017-11-08 14:00:00,13.37,13.38,13.35,13.36,95798.0,9.4447,9.4517,9.4305,9.4376,95798.0
2017-11-08 14:05:00,13.35,13.36,13.33,13.33,107463.0,9.4305,9.4376,9.4164,9.4164,107463.0
2017-11-08 14:10:00,13.34,13.35,13.32,13.34,92363.0,9.4235,9.4305,9.4093,9.4235,92363.0
2017-11-08 14:15:00,13.34,13.35,13.34,13.34,21871.0,9.4235,9.4305,9.4235,9.4235,21871.0
2017-11-08 14:20:00,13.34,13.35,13.33,13.33,34451.0,9.4235,9.4305,9.4164,9.4164,34451.0
2017-11-08 14:25:00,13.34,13.34,13.32,13.33,53297.0,9.4235,9.4235,9.4093,9.4164,53297.0
2017-11-08 14:30:00,13.33,13.34,13.31,13.32,81298.0,9.4164,9.4235,9.4023,9.4093,81298.0
2017-11-08 14:35:00,13.31,13.32,13.3,13.32,59139.0,9.4023,9.4093,9.3952,9.4093,59139.0
2017-11-08 14:40:00,13.32,13.32,13.3,13.32,69693.0,9.4093,9.4093,9.3952,9.4093,69693.0
2017-11-08 14:45:00,13.32,13.32,13.31,13.32,37731.0,9.4093,9.4093,9.4023,9.4093,37731.0
2017-11-08 14:50:00,13.32,13.33,13.3,13.31,107619.0,9.4093,9.4164,9.3952,9.4023,107619.0
2017-11-08 14:55:00,13.3,13.32,13.3,13.31,76359.0,9.3952,9.4093,9.3952,9.4023,76359.0
2017-11-08 15:00:00,13.3,13.31,13.29,13.29,87481.0,9.3952,9.4023,9.3881,9.3881,87481.0
2017-11-08 15:05:00,13.29,13.3,13.28,13.29,110991.0,9.3881,9.3952,9.3811,9.3881,110991.0
2017-11-08 15:10:00,13.29,13.3,13.29,13.3,19594.0,9.3881,9.3952,9.3881,9.3952,19594.0
2017-11-08 15:15:00,13.29,13.3,13.29,13.29,22704.0,9.3881,9.3952,9.3881,9.3881,22704.0
2017-11-08 15:20:00,13.29,13.31,13.29,13.3,52273.0,9.3881,9.4023,9.3881,9.3952,52273.0
2017-11-08 15:25:00,13.31,13.31,13.3,13.31,39988.0,9.4023,9.4023,9.3952,9.4023,39988.0
2017-11-08 15:30:00,13.3,13.32,13.3,13.31,109675.0,9.3952,9.4093,9.3952,9.4023,109675.0
2017-11-08 15:35:00,13.31,13.33,13.3,13.33,71790.0,9.4023,9.4164,9.3952,9.4164,71790.0
2017-11-08 15:40:00,13.33,13.34,13.32,13.32,188000.0,9.4164,9.4235,9.4093,9.4093,188000.0
2017-11-08 15:45:00,13.33,13.33,13.31,13.31,96757.0,9.4164,9.4164,9.4023,9.4023,96757.0
2017-11-08 15:50:00,13.31,13.31,13.28,13.29,281069.0,9.4023,9.4023,9.3811,9.3881,281069.0
2017-11-08 15:55:00,13.29,13.3,13.29,13.3,395397.0,9.3881,9.3952,9.3881,9.3952,395397.0
2017-11-09 09:30:00,13.2,13.25,13.2,13.22,157739.0,9.3246,9.3599,9.3246,9.3387,157739.0
2017-11-09 09:35:00,13.22,13.26,13.2,13.26,127771.0,9.3387,9.367,9.3246,9.367,127771.0
2017-11-09 09:40:00,13.26,13.26,13.21,13.22,188451.0,9.367,9.367,9.3316,9.3387,188451.0
2017-11-09 09:45:00,13.21,13.22,13.17,13.18,116050.0,9.3316,9.3387,9.3034,9.3104,116050.0
2017-11-09 09:50:00,13.18,13.22,13.18,13.19,104457.0,9.3104,9.3387,9.3104,9.3175,104457.0
2017-11-09 09:55:00,13.19,13.22,13.18,13.22,50845.0,9.3175,9.3387,9.3104,9.3387,50845.0
2017-11-09 10:00:00,13.22,13.28,13.22,13.23,237857.0,9.3387,9.3811,9.3387,9.3458,237857.0
2017-11-09 10:05:00,13.24,13.29,13.23,13.29,95540.0,9.3528,9.3881,9.3458,9.3881,95540.0
2017-11-09 10:10:00,13.28,13.3,13.27,13.27,91007.0,9.3811,9.3952,9.374,9.374,91007.0
2017-11-09 10:15:00,13.28,13.29,13.26,13.29,146320.0,9.3811,9.3881,9.367,9.3881,146320.0
2017-11-09 10:20:00,13.29,13.3,13.27,13.29,97352.0,9.3881,9.3952,9.374,9.3881,97352.0
2017-11-09 10:25:00,13.29,13.31,13.28,13.29,101269.0,9.3881,9.4023,9.3811,9.3881,101269.0
2017-11-09 10:30:00,13.29,13.31,13.27,13.28,120992.0,9.3881,9.4023,9.374,9.3811,120992.0
2017-11-09 10:35:00,13.27,13.28,13.23,13.24,118498.0,9.374,9.3811,9.3458,9.3528,118498.0
2017-11-09 10:40:00,13.24,13.28,13.23,13.28,52120.0,9.3528,9.3811,9.3458,9.3811,52120.0
2017-11-09 10:45:00,13.28,13.32,13.27,13.32,75205.0,9.3811,9.4093,9.374,9.4093,75205.0
2017-11-09 10:50:00,13.33,13.33,13.3,13.33,140260.0,9.4164,9.4164,9.3952,9.4164,140260.0
2017-11-09 10:55:00,13.33,13.37,13.33,13.36,53738.0,9.4164,9.4447,9.4164,9.4376,53738.0
2017-11-09 11:00:00,13.36,13.36,13.33,13.35,61203.0,9.4376,9.4376,9.4164,9.4305,61203.0
2017-11-09 11:05:00,13.35,13.36,13.3,13.31,92065.0,9.4305,9.4376,9.3952,9.4023,92065.0
2017-11-09 11:10:00,13.3,13.31,13.27,13.29,222569.0,9.3952,9.4023,9.374,9.3881,222569.0
2017-11-09 11:15:00,13.3,13.31,13.28,13.29,135411.0,9.3952,9.4023,9.3811,9.3881,135411.0
2017-11-09 11:20:00,13.29,13.3,13.23,13.25,126168.0,9.3881,9.3952,9.3458,9.3599,126168.0
2017-11-09 11:25:00,13.24,13.29,13.24,13.29,312157.0,9.3528,9.3881,9.3528,9.3881,312157.0
2017-11-09 11:30:00,13.29,13.29,13.27,13.29,168264.0,9.3881,9.3881,9.374,9.3881,168264.0
2017-11-09 11:35:00,13.28,13.3,13.27,13.28,151993.0,9.3811,9.3952,9.374,9.3811,151993.0
2017-11-09 11:40:00,13.29,13.29,13.26,13.26,131768.0,9.3881,9.3881,9.367,9.367,131768.0
2017-11-09 11:45:00,13.26,13.27,13.22,13.25,151171.0,9.367,9.374,9.3387,9.3599,151171.0
2017-11-09 11:50:00,13.25,13.26,13.19,13.21,285357.0,9.3599,9.367,9.3175,9.3316,285357.0
2017-11-09 11:55:00,13.21,13.22,13.18,13.21,228650.0,9.3316,9.3387,9.3104,9.3316,228650.0
2017-11-09 12:00:00,13.21,13.22,13.19,13.21,111753.0,9.3316,9.3387,9.3175,9.3316,111753.0
2017-11-09 12:05:00,13.21,13.24,13.2,13.21,114011.0,9.3316,9.3528,9.3246,9.3316,114011.0
2017-11-09 12:10:00,13.21,13.23,13.17,13.17,462496.0,9.3316,9.3458,9.3034,9.3034,462496.0
2017-11-09 12:15:00,13.17,13.19,13.16,13.18,147414.0,9.3034,9.3175,9.2963,9.3104,147414.0
2017-11-09 12:20:00,13.18,13.19,13.12,13.12,156092.0,9.3104,9.3175,9.2681,9.2681,156092.0
2017-11-09 12:25:00,13.12,13.15,13.11,13.12,145915.0,9.2681,9.2892,9.261,9.2681,145915.0
2017-11-09 12:30:00,13.13,13.13,13.09,13.09,108425.0,9.2751,9.2751,9.2469,9.2469,108425.0
2017-11-09 12:35:00,13.1,13.14,13.09,13.13,115805.0,9.2539,9.2822,9.2469,9.2751,115805.0
2017-11-09 12:40:00,13.13,13.14,13.1,13.12,71834.0,9.2751,9.2822,9.2539,9.2681,71834.0
2017-11-09 12:45:00,13.13,13.14,13.11,13.14,44839.0,9.2751,9.2822,9.261,9.2822,44839.0
2017-11-09 12:50:00,13.14,13.17,13.13,13.17,46122.0,9.2822,9.3034,9.2751,9.3034,46122.0
2017-11-09 12:55:00,13.17,13.19,13.15,13.18,96075.0,9.3034,9.3175,9.2892,9.3104,96075.0
2017-11-09 13:00:00,13.17,13.18,13.15,13.17,47156.0,9.3034,9.3104,9.2892,9.3034,47156.0
2017-11-09 13:05:00,13.16,13.17,13.14,13.14,51248.0,9.2963,9.3034,9.2822,9.2822,51248.0
2017-11-09 13:10:00,13.15,13.15,13.13,13.15,63742.0,9.2892,9.2892,9.2751,9.2892,63742.0
2017-11-09 13:15:00,13.15,13.17,13.13,13.16,123376.0,9.2892,9.3034,9.2751,9.2963,123376.0
2017-11-09 13:20:00,13.16,13.19,13.16,13.18,161949.0,9.2963,9.3175,9.2963,9.3104,161949.0
2017-11-09 13:25:00,13.18,13.19,13.17,13.19,63394.0,9.3104,9.3175,9.3034,9.3175,63394.0
2017-11-09 13:30:00,13.19,13.21,13.18,13.18,45985.0,9.3175,9.3316,9.3104,9.3104,45985.0
2017-11-09 13:35:00,13.19,13.2,13.19,13.19,69994.0,9.3175,9.3246,9.3175,9.3175,69994.0
2017-11-09 13:40:00,13.19,13.2,13.18,13.2,58570.0,9.3175,9.3246,9.3104,9.3246,58570.0
2017-11-09 13:45:00,13.2,13.22,13.19,13.2,101751.0,9.3246,9.3387,9.3175,9.3246,101751.0
2017-11-09 13:50:00,13.2,13.21,13.19,13.21,33908.0,9.3246,9.3316,9.3175,9.3316,33908.0
2017-11-09 13:55:00,13.21,13.21,13.19,13.2,44874.0,9.3316,9.3316,9.3175,9.3246,44874.0
2017-11-09 14:00:00,13.2,13.22,13.19,13.21,103977.0,9.3246,9.3387,9.3175,9.3316,103977.0
2017-11-09 14:05:00,13.21,13.23,13.2,13.22,59542.0,9.3316,9.3458,9.3246,9.3387,59542.0
2017-11-09 14:10:00,13.21,13.22,13.19,13.21,38285.0,9.3316,9.3387,9.3175,9.3316,38285.0
2017-11-09 14:15:00,13.21,13.21,13.18,13.2,118520.0,9.3316,9.3316,9.3104,9.3246,118520.0
2017-11-09 14:20:00,13.2,13.2,13.18,13.19,65962.0,9.3246,9.3246,9.3104,9.3175,65962.0
2017-11-09 14:25:00,13.18,13.19,13.15,13.15,370782.0,9.3104,9.3175,9.2892,9.2892,370782.0
2017-11-09 14:30:00,13.16,13.19,13.15,13.17,71955.0,9.2963,9.3175,9.2892,9.3034,71955.0
2017-11-09 14:35:00,13.17,13.17,13.15,13.16,101824.0,9.3034,9.3034,9.2892,9.2963,101824.0
2017-11-09 14:40:00,13.16,13.16,13.14,13.16,92957.0,9.2963,9.2963,9.2822,9.2963,92957.0
2017-11-09 14:45:00,13.16,13.16,13.14,13.15,87170.0,9.2963,9.2963,9.2822,9.2892,87170.0
2017-11-09 14:50:00,13.15,13.17,13.14,13.17,48760.0,9.2892,9.3034,9.2822,9.3034,48760.0
2017-11-09 14:55:00,13.16,13.17,13.14,13.15,60943.0,9.2963,9.3034,9.2822,9.2892,60943.0
2017-11-09 15:00:00,13.14,13.15,13.13,13.13,63380.0,9.2822,9.2892,9.2751,9.2751,63380.0
2017-11-09 15:05:00,13.13,13.17,13.13,13.17,80909.0,9.2751,9.3034,9.2751,9.3034,80909.0
2017-11-09 15:10:00,13.18,13.2,13.17,13.2,177543.0,9.3104,9.3246,9.3034,9.3246,177543.0
2017-11-09 15:15:00,13.2,13.21,13.19,13.2,135842.0,9.3246,9.3316,9.3175,9.3246,135842.0
2017-11-09 15:20:00,13.19,13.21,13.19,13.21,85829.0,9.3175,9.3316,9.3175,9.3316,85829.0
2017-11-09 15:25:00,13.2,13.21,13.18,13.2,88428.0,9.3246,9.3316,9.3104,9.3246,88428.0
2017-11-09 15:30:00,13.2,13.22,13.19,13.22,122444.0,9.3246,9.3387,9.3175,9.3387,122444.0
2017-11-09 15:35:00,13.21,13.23,13.21,13.23,76356.0,9.3316,9.3458,9.3316,9.3458,76356.0
2017-11-09 15:40:00,13.23,13.25,13.21,13.21,133291.0,9.3458,9.3599,9.3316,9.3316,133291.0
2017-11-09 15:45:00,13.21,13.22,13.2,13.21,148325.0,9.3316,9.3387,9.3246,9.3316,148325.0
2017-11-09 15:50:00,13.21,13.22,13.19,13.21,327136.0,9.3316,9.3387,9.3175,9.3316,327136.0
2017-11-09 15:55:00,13.21,13.22,13.2,13.22,552438.0,9.3316,9.3387,9.3246,9.3387,552438.0
2017-11-10 09:30:00,13.25,13.3,13.19,13.23,259922.0,9.3599,9.3952,9.3175,9.3458,259922.0
2017-11-10 09:35:00,13.24,13.27,13.22,13.27,213682.0,9.3528,9.374,9.3387,9.374,213682.0
2017-11-10 09:40:00,13.27,13.31,13.24,13.29,363240.0,9.374,9.4023,9.3528,9.3881,363240.0
2017-11-10 09:45:00,13.3,13.3,13.27,13.27,111597.0,9.3952,9.3952,9.374,9.374,111597.0
2017-11-10 09:50:00,13.27,13.27,13.22,13.26,90421.0,9.374,9.374,9.3387,9.367,90421.0
2017-11-10 09:55:00,13.26,13.27,13.24,13.25,73913.0,9.367,9.374,9.3528,9.3599,73913.0
2017-11-10 10:00:00,13.25,13.25,13.19,13.22,111325.0,9.3599,9.3599,9.3175,9.3387,111325.0
2017-11-10 10:05:00,13.22,13.24,13.21,13.21,154727.0,9.3387,9.3528,9.3316,9.3316,154727.0
2017-11-10 10:10:00,13.21,13.24,13.21,13.22,120989.0,9.3316,9.3528,9.3316,9.3387,120989.0
2017-11-10 10:15:00,13.23,13.27,13.21,13.27,110808.0,9.3458,9.374,9.3316,9.374,110808.0
2017-11-10 10:20:00,13.27,13.27,13.23,13.25,80903.0,9.374,9.374,9.3458,9.3599,80903.0
2017-11-10 10:25:00,13.25,13.26,13.23,13.25,88108.0,9.3599,9.367,9.3458,9.3599,88108.0
2017-11-10 10:30:00,13.26,13.26,13.21,13.22,63391.0,9.367,9.367,9.3316,9.3387,63391.0
2017-11-10 10:35:00,13.22,13.25,13.22,13.25,53528.0,9.3387,9.3599,9.3387,9.3599,53528.0
2017-11-10 10:40:00,13.25,13.27,13.24,13.24,287090.0,9.3599,9.374,9.3528,9.3528,287090.0
2017-11-10 10:45:00,13.25,13.26,13.24,13.25,69191.0,9.3599,9.367,9.3528,9.3599,69191.0
2017-11-10 10:50:00,13.25,13.25,13.23,13.24,122024.0,9.3599,9.3599,9.3458,9.3528,122024.0
2017-11-10 10:55:00,13.25,13.27,13.24,13.26,83305.0,9.3599,9.374,9.3528,9.367,83305.0
2017-11-10 11:00:00,13.26,13.28,13.25,13.28,99936.0,9.367,9.3811,9.3599,9.3811,99936.0
2017-11-10 11:05:00,13.27,13.28,13.26,13.26,22373.0,9.374,9.3811,9.367,9.367,22373.0
2017-11-10 11:10:00,13.27,13.29,13.26,13.29,124995.0,9.374,9.3881,9.367,9.3881,124995.0
2017-11-10 11:15:00,13.29,13.29,13.27,13.29,55221.0,9.3881,9.3881,9.374,9.3881,55221.0
2017-11-10 11:20:00,13.28,13.29,13.27,13.29,94323.0,9.3811,9.3881,9.374,9.3881,94323.0
2017-11-10 11:25:00,13.29,13.29,13.26,13.28,52618.0,9.3881,9.3881,9.367,9.3811,52618.0
2017-11-10 11:30:00,13.28,13.29,13.27,13.28,27075.0,9.3811,9.3881,9.374,9.3811,27075.0
2017-11-10 11:35:00,13.28,13.28,13.27,13.28,25962.0,9.3811,9.3811,9.374,9.3811,25962.0
2017-11-10 11:40:00,13.28,13.29,13.27,13.29,141081.0,9.3811,9.3881,9.374,9.3881,141081.0
2017-11-10 11:45:00,13.29,13.29,13.27,13.28,62871.0,9.3881,9.3881,9.374,9.3811,62871.0
2017-11-10 11:50:00,13.28,13.28,13.26,13.27,34371.0,9.3811,9.3811,9.367,9.374,34371.0
2017-11-10 11:55:00,13.27,13.28,13.25,13.28,97981.0,9.374,9.3811,9.3599,9.3811,97981.0
2017-11-10 12:00:00,13.28,13.28,13.27,13.28,9788.0,9.3811,9.3811,9.374,9.3811,9788.0
2017-11-10 12:05:00,13.28,13.28,13.26,13.28,38340.0,9.3811,9.3811,9.367,9.3811,38340.0
2017-11-10 12:10:00,13.27,13.28,13.26,13.27,18182.0,9.374,9.3811,9.367,9.374,18182.0
2017-11-10 12:15:00,13.27,13.27,13.26,13.27,14250.0,9.374,9.374,9.367,9.374,14250.0
2017-11-10 12:20:00,13.27,13.27,13.26,13.27,36747.0,9.374,9.374,9.367,9.374,36747.0
2017-11-10 12:25:00,13.27,13.27,13.24,13.26,175276.0,9.374,9.374,9.3528,9.367,175276.0
2017-11-10 12:30:00,13.25,13.26,13.24,13.25,27221.0,9.3599,9.367,9.3528,9.3599,27221.0
2017-11-10 12:35:00,13.25,13.25,13.24,13.24,8646.0,9.3599,9.3599,9.3528,9.3528,8646.0
2017-11-10 12:40:00,13.24,13.25,13.22,13.24,42930.0,9.3528,9.3599,9.3387,9.3528,42930.0
2017-11-10 12:45:00,13.24,13.24,13.23,13.23,20408.0,9.3528,9.3528,9.3458,9.3458,20408.0
2017-11-10 12:50:00,13.24,13.24,13.23,13.24,44043.0,9.3528,9.3528,9.3458,9.3528,44043.0
2017-11-10 12:55:00,13.24,13.24,13.22,13.22,39702.0,9.3528,9.3528,9.3387,9.3387,39702.0
2017-11-10 13:00:00,13.22,13.23,13.22,13.23,27468.0,9.3387,9.3458,9.3387,9.3458,27468.0
2017-11-10 13:05:00,13.23,13.23,13.22,13.23,49389.0,9.3458,9.3458,9.3387,9.3458,49389.0
2017-11-10 13:10:00,13.23,13.23,13.21,13.23,93312.0,9.3458,9.3458,9.3316,9.3458,93312.0
2017-11-10 13:15:00,13.22,13.23,13.22,13.23,16625.0,9.3387,9.3458,9.3387,9.3458,16625.0
2017-11-10 13:20:00,13.23,13.23,13.21,13.22,50486.0,9.3458,9.3458,9.3316,9.3387,50486.0
2017-11-10 13:25:00,13.22,13.25,13.22,13.24,48892.0,9.3387,9.3599,9.3387,9.3528,48892.0
2017-11-10 13:30:00,13.23,13.24,13.23,13.24,11881.0,9.3458,9.3528,9.3458,9.3528,11881.0
2017-11-10 13:35:00,13.24,13.24,13.23,13.24,19284.0,9.3528,9.3528,9.3458,9.3528,19284.0
2017-11-10 13:40:00,13.24,13.24,13.22,13.23,35489.0,9.3528,9.3528,9.3387,9.3458,35489.0
2017-11-10 13:45:00,13.23,13.23,13.21,13.21,23150.0,9.3458,9.3458,9.3316,9.3316,23150.0
2017-11-10 13:50:00,13.21,13.22,13.21,13.21,11950.0,9.3316,9.3387,9.3316,9.3316,11950.0
2017-11-10 13:55:00,13.22,13.24,13.21,13.23,72628.0,9.3387,9.3528,9.3316,9.3458,72628.0
2017-11-10 14:00:00,13.23,13.23,13.21,13.21,30979.0,9.3458,9.3458,9.3316,9.3316,30979.0
2017-11-10 14:05:00,13.21,13.22,13.19,13.2,99975.0,9.3316,9.3387,9.3175,9.3246,99975.0
2017-11-10 14:10:00,13.21,13.23,13.2,13.21,63833.0,9.3316,9.3458,9.3246,9.3316,63833.0
2017-11-10 14:15:00,13.21,13.22,13.21,13.21,14988.0,9.3316,9.3387,9.3316,9.3316,14988.0
2017-11-10 14:20:00,13.22,13.22,13.21,13.21,84852.0,9.3387,9.3387,9.3316,9.3316,84852.0
2017-11-10 14:25:00,13.22,13.22,13.2,13.21,59019.0,9.3387,9.3387,9.3246,9.3316,59019.0
2017-11-10 14:30:00,13.21,13.24,13.19,13.24,247023.0,9.3316,9.3528,9.3175,9.3528,247023.0
2017-11-10 14:35:00,13.24,13.24,13.23,13.24,70365.0,9.3528,9.3528,9.3458,9.3528,70365.0
2017-11-10 14:40:00,13.24,13.24,13.21,13.21,157913.0,9.3528,9.3528,9.3316,9.3316,157913.0
2017-11-10 14:45:00,13.22,13.23,13.21,13.23,227807.0,9.3387,9.3458,9.3316,9.3458,227807.0
2017-11-10 14:50:00,13.23,13.23,13.2,13.21,140719.0,9.3458,9.3458,9.3246,9.3316,140719.0
2017-11-10 14:55:00,13.21,13.21,13.2,13.2,72408.0,9.3316,9.3316,9.3246,9.3246,72408.0
2017-11-10 15:00:00,13.21,13.21,13.2,13.2,55961.0,9.3316,9.3316,9.3246,9.3246,55961.0
2017-11-10 15:05:00,13.21,13.22,13.2,13.22,134472.0,9.3316,9.3387,9.3246,9.3387,134472.0
2017-11-10 15:10:00,13.21,13.22,13.21,13.21,60854.0,9.3316,9.3387,9.3316,9.3316,60854.0
2017-11-10 15:15:00,13.21,13.22,13.19,13.2,109060.0,9.3316,9.3387,9.3175,9.3246,109060.0
2017-11-10 15:20:00,13.2,13.21,13.19,13.2,110746.0,9.3246,9.3316,9.3175,9.3246,110746.0
2017-11-10 15:25:00,13.21,13.21,13.2,13.2,56183.0,9.3316,9.3316,9.3246,9.3246,56183.0
2017-11-10 15:30:00,13.2,13.21,13.19,13.2,196530.0,9.3246,9.3316,9.3175,9.3246,196530.0
2017-11-10 15:35:00,13.2,13.2,13.18,13.19,117509.0,9.3246,9.3246,9.3104,9.3175,117509.0
2017-11-10 15:40:00,13.19,13.19,13.17,13.18,131727.0,9.3175,9.3175,9.3034,9.3104,131727.0
2017-11-10 15:45:00,13.18,13.18,13.16,13.18,293244.0,9.3104,9.3104,9.2963,9.3104,293244.0
2017-11-10 15:50:00,13.18,13.18,13.15,13.16,286257.0,9.3104,9.3104,9.2892,9.2963,286257.0
2017-11-10 15:55:00,13.16,13.16,13.14,13.14,544936.0,9.2963,9.2963,9.2822,9.2822,544936.0
2017-11-13 09:30:00,13.09,13.12,13.04,13.1,128654.0,9.2469,9.2681,9.2115,9.2539,128654.0
2017-11-13 09:35:00,13.09,13.09,13.04,13.08,81276.0,9.2469,9.2469,9.2115,9.2398,81276.0
2017-11-13 09:40:00,13.09,13.1,13.07,13.08,212150.0,9.2469,9.2539,9.2327,9.2398,212150.0
2017-11-13 09:45:00,13.08,13.12,13.07,13.12,131595.0,9.2398,9.2681,9.2327,9.2681,131595.0
2017-11-13 09:50:00,13.12,13.13,13.1,13.11,108853.0,9.2681,9.2751,9.2539,9.261,108853.0
2017-11-13 09:55:00,13.11,13.13,13.09,13.11,40479.0,9.261,9.2751,9.2469,9.261,40479.0
2017-11-13 10:00:00,13.12,13.13,13.1,13.11,112272.0,9.2681,9.2751,9.2539,9.261,112272.0
2017-11-13 10:05:00,13.1,13.18,13.1,13.17,325784.0,9.2539,9.3104,9.2539,9.3034,325784.0
2017-11-13 10:10:00,13.16,13.17,13.14,13.15,32514.0,9.2963,9.3034,9.2822,9.2892,32514.0
2017-11-13 10:15:00,13.15,13.15,13.13,13.13,27657.0,9.2892,9.2892,9.2751,9.2751,27657.0
2017-11-13 10:20:00,13.13,13.15,13.13,13.15,80891.0,9.2751,9.2892,9.2751,9.2892,80891.0
2017-11-13 10:25:00,13.14,13.15,13.13,13.13,59635.0,9.2822,9.2892,9.2751,9.2751,59635.0
2017-11-13 10:30:00,13.14,13.15,13.12,13.13,150952.0,9.2822,9.2892,9.2681,9.2751,150952.0
2017-11-13 10:35:00,13.13,13.14,13.12,13.12,39876.0,9.2751,9.2822,9.2681,9.2681,39876.0
2017-11-13 10:40:00,13.12,13.13,13.11,13.12,32011.0,9.2681,9.2751,9.261,9.2681,32011.0
2017-11-13 10:45:00,13.11,13.14,13.11,13.14,100195.0,9.261,9.2822,9.261,9.2822,100195.0
2017-11-13 10:50:00,13.13,13.15,13.13,13.14,129406.0,9.2751,9.2892,9.2751,9.2822,129406.0
2017-11-13 10:55:00,13.14,13.14,13.1,13.12,79384.0,9.2822,9.2822,9.2539,9.2681,79384.0
2017-11-13 11:00:00,13.12,13.12,13.1,13.11,29541.0,9.2681,9.2681,9.2539,9.261,29541.0
2017-11-13 11:05:00,13.1,13.11,13.1,13.11,47445.0,9.2539,9.261,9.2539,9.261,47445.0
2017-11-13 11:10:00,13.11,13.13,13.1,13.12,107023.0,9.261,9.2751,9.2539,9.2681,107023.0
2017-11-13 11:15:00,13.13,13.14,13.12,13.14,30685.0,9.2751,9.2822,9.2681,9.2822,30685.0
2017-11-13 11:20:00,13.14,13.15,13.14,13.14,25317.0,9.2822,9.2892,9.2822,9.2822,25317.0
2017-11-13 11:25:00,13.15,13.15,13.12,13.13,63685.0,9.2892,9.2892,9.2681,9.2751,63685.0
2017-11-13 11:30:00,13.12,13.16,13.12,13.16,31262.0,9.2681,9.2963,9.2681,9.2963,31262.0
2017-11-13 11:35:00,13.16,13.16,13.14,13.16,40719.0,9.2963,9.2963,9.2822,9.2963,40719.0
2017-11-13 11:40:00,13.16,13.16,13.15,13.15,14804.0,9.2963,9.2963,9.2892,9.2892,14804.0
2017-11-13 11:45:00,13.15,13.18,13.14,13.18,53823.0,9.2892,9.3104,9.2822,9.3104,53823.0
2017-11-13 11:50:00,13.18,13.18,13.16,13.17,63264.0,9.3104,9.3104,9.2963,9.3034,63264.0
2017-11-13 11:55:00,13.17,13.18,13.15,13.16,63854.0,9.3034,9.3104,9.2892,9.2963,63854.0
2017-11-13 12:00:00,13.17,13.19,13.16,13.17,87209.0,9.3034,9.3175,9.2963,9.3034,87209.0
2017-11-13 12:05:00,13.18,13.22,13.17,13.2,137659.0,9.3104,9.3387,9.3034,9.3246,137659.0
2017-11-13 12:10:00,13.2,13.21,13.19,13.21,79530.0,9.3246,9.3316,9.3175,9.3316,79530.0
2017-11-13 12:15:00,13.21,13.21,13.19,13.2,32546.0,9.3316,9.3316,9.3175,9.3246,32546.0
2017-11-13 12:20:00,13.2,13.2,13.18,13.19,58611.0,9.3246,9.3246,9.3104,9.3175,58611.0
2017-11-13 12:25:00,13.19,13.19,13.17,13.17,54823.0,9.3175,9.3175,9.3034,9.3034,54823.0
2017-11-13 12:30:00,13.18,13.18,13.17,13.18,15444.0,9.3104,9.3104,9.3034,9.3104,15444.0
2017-11-13 12:35:00,13.17,13.19,13.17,13.18,56038.0,9.3034,9.3175,9.3034,9.3104,56038.0
2017-11-13 12:40:00,13.18,13.19,13.17,13.19,33511.0,9.3104,9.3175,9.3034,9.3175,33511.0
2017-11-13 12:45:00,13.19,13.22,13.18,13.21,101217.0,9.3175,9.3387,9.3104,9.3316,101217.0
2017-11-13 12:50:00,13.21,13.22,13.21,13.21,16442.0,9.3316,9.3387,9.3316,9.3316,16442.0
2017-11-13 12:55:00,13.21,13.22,13.21,13.22,15385.0,9.3316,9.3387,9.3316,9.3387,15385.0
2017-11-13 13:00:00,13.22,13.23,13.22,13.23,38538.0,9.3387,9.3458,9.3387,9.3458,38538.0
2017-11-13 13:05:00,13.23,13.24,13.21,13.22,97933.0,9.3458,9.3528,9.3316,9.3387,97933.0
2017-11-13 13:10:00,13.22,13.26,13.22,13.25,57768.0,9.3387,9.367,9.3387,9.3599,57768.0
2017-11-13 13:15:00,13.25,13.27,13.24,13.26,97282.0,9.3599,9.374,9.3528,9.367,97282.0
2017-11-13 13:20:00,13.27,13.29,13.26,13.28,132163.0,9.374,9.3881,9.367,9.3811,132163.0
2017-11-13 13:25:00,13.29,13.29,13.27,13.29,149846.0,9.3881,9.3881,9.374,9.3881,149846.0
2017-11-13 13:30:00,13.29,13.33,13.28,13.32,358755.0,9.3881,9.4164,9.3811,9.4093,358755.0
2017-11-13 13:35:00,13.32,13.33,13.3,13.32,107628.0,9.4093,9.4164,9.3952,9.4093,107628.0
2017-11-13 13:40:00,13.32,13.32,13.31,13.32,146253.0,9.4093,9.4093,9.4023,9.4093,146253.0
2017-11-13 13:45:00,13.31,13.32,13.3,13.32,84424.0,9.4023,9.4093,9.3952,9.4093,84424.0
2017-11-13 13:50:00,13.31,13.32,13.3,13.31,38992.0,9.4023,9.4093,9.3952,9.4023,38992.0
2017-11-13 13:55:00,13.31,13.35,13.3,13.34,84988.0,9.4023,9.4305,9.3952,9.4235,84988.0
2017-11-13 14:00:00,13.34,13.34,13.31,13.31,43714.0,9.4235,9.4235,9.4023,9.4023,43714.0
2017-11-13 14:05:00,13.32,13.34,13.31,13.33,81886.0,9.4093,9.4235,9.4023,9.4164,81886.0
2017-11-13 14:10:00,13.33,13.35,13.33,13.34,38094.0,9.4164,9.4305,9.4164,9.4235,38094.0
2017-11-13 14:15:00,13.35,13.35,13.34,13.35,16097.0,9.4305,9.4305,9.4235,9.4305,16097.0
2017-11-13 14:20:00,13.35,13.35,13.33,13.33,54733.0,9.4305,9.4305,9.4164,9.4164,54733.0
2017-11-13 14:25:00,13.33,13.34,13.32,13.32,55220.0,9.4164,9.4235,9.4093,9.4093,55220.0
2017-11-13 14:30:00,13.32,13.33,13.32,13.33,23650.0,9.4093,9.4164,9.4093,9.4164,23650.0
2017-11-13 14:35:00,13.33,13.33,13.32,13.33,10904.0,9.4164,9.4164,9.4093,9.4164,10904.0
2017-11-13 14:40:00,13.33,13.36,13.32,13.36,205395.0,9.4164,9.4376,9.4093,9.4376,205395.0
2017-11-13 14:45:00,13.35,13.37,13.35,13.37,43866.0,9.4305,9.4447,9.4305,9.4447,43866.0
2017-11-13 14:50:00,13.37,13.38,13.36,13.37,284568.0,9.4447,9.4517,9.4376,9.4447,284568.0
2017-11-13 14:55:00,13.37,13.38,13.36,13.37,45338.0,9.4447,9.4517,9.4376,9.4447,45338.0
2017-11-13 15:00:00,13.36,13.37,13.34,13.37,124422.0,9.4376,9.4447,9.4235,9.4447,124422.0
2017-11-13 15:05:00,13.37,13.37,13.36,13.37,82022.0,9.4447,9.4447,9.4376,9.4447,82022.0
2017-11-13 15:10:00,13.37,13.37,13.36,13.36,75694.0,9.4447,9.4447,9.4376,9.4376,75694.0
2017-11-13 15:15:00,13.37,13.37,13.35,13.37,92777.0,9.4447,9.4447,9.4305,9.4447,92777.0
2017-11-13 15:20:00,13.37,13.37,13.35,13.37,68720.0,9.4447,9.4447,9.4305,9.4447,68720.0
2017-11-13 15:25:00,13.37,13.38,13.36,13.38,59473.0,9.4447,9.4517,9.4376,9.4517,59473.0
2017-11-13 15:30:00,13.38,13.38,13.36,13.37,103602.0,9.4517,9.4517,9.4376,9.4447,103602.0
2017-11-13 15:35:00,13.37,13.38,13.36,13.36,102044.0,9.4447,9.4517,9.4376,9.4376,102044.0
2017-11-13 15:40:00,13.37,13.38,13.35,13.35,174603.0,9.4447,9.4517,9.4305,9.4305,174603.0
2017-11-13 15:45:00,13.36,13.37,13.34,13.37,150054.0,9.4376,9.4447,9.4235,9.4447,150054.0
2017-11-13 15:50:00,13.37,13.37,13.35,13.36,170587.0,9.4447,9.4447,9.4305,9.4376,170587.0
2017-11-13 15:55:00,13.36,13.36,13.34,13.36,464452.0,9.4376,9.4376,9.4235,9.4376,464452.0
2017-11-14 09:30:00,13.28,13.42,13.27,13.4,352371.0,9.3811,9.48,9.374,9.4658,352371.0
2017-11-14 09:35:00,13.4,13.49,13.4,13.49,549848.0,9.4658,9.5294,9.4658,9.5294,549848.0
2017-11-14 09:40:00,13.49,13.5,13.45,13.46,231853.0,9.5294,9.5365,9.5012,9.5082,231853.0
2017-11-14 09:45:00,13.46,13.49,13.44,13.49,343265.0,9.5082,9.5294,9.4941,9.5294,343265.0
2017-11-14 09:50:00,13.49,13.54,13.49,13.53,253380.0,9.5294,9.5647,9.5294,9.5577,253380.0
2017-11-14 09:55:00,13.53,13.54,13.48,13.49,265782.0,9.5577,9.5647,9.5224,9.5294,265782.0
2017-11-14 10:00:00,13.49,13.5,13.43,13.45,491310.0,9.5294,9.5365,9.487,9.5012,491310.0
2017-11-14 10:05:00,13.44,13.48,13.42,13.48,283982.0,9.4941,9.5224,9.48,9.5224,283982.0
2017-11-14 10:10:00,13.47,13.5,13.46,13.5,195635.0,9.5153,9.5365,9.5082,9.5365,195635.0
2017-11-14 10:15:00,13.5,13.52,13.48,13.52,152067.0,9.5365,9.5506,9.5224,9.5506,152067.0
2017-11-14 10:20:00,13.52,13.53,13.49,13.5,310476.0,9.5506,9.5577,9.5294,9.5365,310476.0
2017-11-14 10:25:00,13.5,13.52,13.49,13.52,134151.0,9.5365,9.5506,9.5294,9.5506,134151.0
2017-11-14 10:30:00,13.52,13.52,13.49,13.5,111682.0,9.5506,9.5506,9.5294,9.5365,111682.0
2017-11-14 10:35:00,13.5,13.53,13.5,13.53,100536.0,9.5365,9.5577,9.5365,9.5577,100536.0
2017-11-14 10:40:00,13.53,13.56,13.52,13.56,155632.0,9.5577,9.5789,9.5506,9.5789,155632.0
2017-11-14 10:45:00,13.55,13.62,13.55,13.62,279686.0,9.5718,9.6213,9.5718,9.6213,279686.0
2017-11-14 10:50:00,13.62,13.63,13.6,13.62,230419.0,9.6213,9.6283,9.6071,9.6213,230419.0
2017-11-14 10:55:00,13.62,13.63,13.58,13.6,210529.0,9.6213,9.6283,9.593,9.6071,210529.0
2017-11-14 11:00:00,13.6,13.6,13.56,13.56,200693.0,9.6071,9.6071,9.5789,9.5789,200693.0
2017-11-14 11:05:00,13.57,13.59,13.56,13.59,84145.0,9.5859,9.6001,9.5789,9.6001,84145.0
2017-11-14 11:10:00,13.59,13.61,13.58,13.6,143032.0,9.6001,9.6142,9.593,9.6071,143032.0
2017-11-14 11:15:00,13.6,13.61,13.59,13.6,98488.0,9.6071,9.6142,9.6001,9.6071,98488.0
2017-11-14 11:20:00,13.6,13.61,13.59,13.61,123025.0,9.6071,9.6142,9.6001,9.6142,123025.0
2017-11-14 11:25:00,13.61,13.62,13.59,13.61,156116.0,9.6142,9.6213,9.6001,9.6142,156116.0
2017-11-14 11:30:00,13.61,13.62,13.6,13.62,79322.0,9.6142,9.6213,9.6071,9.6213,79322.0
2017-11-14 11:35:00,13.62,13.63,13.59,13.6,201363.0,9.6213,9.6283,9.6001,9.6071,201363.0
2017-11-14 11:40:00,13.6,13.6,13.56,13.57,144704.0,9.6071,9.6071,9.5789,9.5859,144704.0
2017-11-14 11:45:00,13.57,13.59,13.57,13.57,132943.0,9.5859,9.6001,9.5859,9.5859,132943.0
2017-11-14 11:50:00,13.57,13.58,13.56,13.57,67327.0,9.5859,9.593,9.5789,9.5859,67327.0
2017-11-14 11:55:00,13.58,13.59,13.56,13.57,75559.0,9.593,9.6001,9.5789,9.5859,75559.0
2017-11-14 12:00:00,13.58,13.58,13.57,13.58,60818.0,9.593,9.593,9.5859,9.593,60818.0
2017-11-14 12:05:00,13.58,13.59,13.58,13.58,60002.0,9.593,9.6001,9.593,9.593,60002.0
2017-11-14 12:10:00,13.59,13.59,13.56,13.56,93514.0,9.6001,9.6001,9.5789,9.5789,93514.0
2017-11-14 12:15:00,13.57,13.59,13.56,13.58,156779.0,9.5859,9.6001,9.5789,9.593,156779.0
2017-11-14 12:20:00,13.59,13.59,13.58,13.59,87493.0,9.6001,9.6001,9.593,9.6001,87493.0
2017-11-14 12:25:00,13.59,13.59,13.57,13.57,37755.0,9.6001,9.6001,9.5859,9.5859,37755.0
2017-11-14 12:30:00,13.57,13.58,13.57,13.57,15954.0,9.5859,9.593,9.5859,9.5859,15954.0
2017-11-14 12:35:00,13.58,13.58,13.57,13.58,24168.0,9.593,9.593,9.5859,9.593,24168.0
2017-11-14 12:40:00,13.58,13.58,13.56,13.56,56934.0,9.593,9.593,9.5789,9.5789,56934.0
2017-11-14 12:45:00,13.57,13.57,13.56,13.57,30836.0,9.5859,9.5859,9.5789,9.5859,30836.0
2017-11-14 12:50:00,13.57,13.58,13.54,13.55,150881.0,9.5859,9.593,9.5647,9.5718,150881.0
2017-11-14 12:55:00,13.55,13.56,13.53,13.54,77481.0,9.5718,9.5789,9.5577,9.5647,77481.0
2017-11-14 13:00:00,13.54,13.55,13.54,13.54,35760.0,9.5647,9.5718,9.5647,9.5647,35760.0
2017-11-14 13:05:00,13.55,13.56,13.54,13.55,75756.0,9.5718,9.5789,9.5647,9.5718,75756.0
2017-11-14 13:10:00,13.55,13.57,13.55,13.57,38571.0,9.5718,9.5859,9.5718,9.5859,38571.0
2017-11-14 13:15:00,13.57,13.57,13.56,13.57,29752.0,9.5859,9.5859,9.5789,9.5859,29752.0
2017-11-14 13:20:00,13.57,13.58,13.56,13.57,87209.0,9.5859,9.593,9.5789,9.5859,87209.0
2017-11-14 13:25:00,13.57,13.58,13.56,13.58,34692.0,9.5859,9.593,9.5789,9.593,34692.0
2017-11-14 13:30:00,13.58,13.58,13.57,13.57,10200.0,9.593,9.593,9.5859,9.5859,10200.0
2017-11-14 13:35:00,13.58,13.58,13.55,13.56,104839.0,9.593,9.593,9.5718,9.5789,104839.0
2017-11-14 13:40:00,13.56,13.57,13.55,13.57,31725.0,9.5789,9.5859,9.5718,9.5859,31725.0
2017-11-14 13:45:00,13.57,13.57,13.56,13.57,18778.0,9.5859,9.5859,9.5789,9.5859,18778.0
2017-11-14 13:50:00,13.57,13.57,13.56,13.56,42193.0,9.5859,9.5859,9.5789,9.5789,42193.0
2017-11-14 13:55:00,13.56,13.57,13.56,13.56,49005.0,9.5789,9.5859,9.5789,9.5789,49005.0
2017-11-14 14:00:00,13.57,13.57,13.56,13.57,31388.0,9.5859,9.5859,9.5789,9.5859,31388.0
2017-11-14 14:05:00,13.57,13.57,13.56,13.57,69099.0,9.5859,9.5859,9.5789,9.5859,69099.0
2017-11-14 14:10:00,13.57,13.6,13.56,13.58,217238.0,9.5859,9.6071,9.5789,9.593,217238.0
2017-11-14 14:15:00,13.59,13.59,13.56,13.57,59268.0,9.6001,9.6001,9.5789,9.5859,59268.0
2017-11-14 14:20:00,13.57,13.58,13.56,13.58,58952.0,9.5859,9.593,9.5789,9.593,58952.0
2017-11-14 14:25:00,13.58,13.6,13.57,13.6,199175.0,9.593,9.6071,9.5859,9.6071,199175.0
2017-11-14 14:30:00,13.6,13.6,13.59,13.59,34992.0,9.6071,9.6071,9.6001,9.6001,34992.0
2017-11-14 14:35:00,13.6,13.61,13.59,13.61,55571.0,9.6071,9.6142,9.6001,9.6142,55571.0
2017-11-14 14:40:00,13.61,13.61,13.6,13.61,47477.0,9.6142,9.6142,9.6071,9.6142,47477.0
2017-11-14 14:45:00,13.61,13.62,13.6,13.61,70837.0,9.6142,9.6213,9.6071,9.6142,70837.0
2017-11-14 14:50:00,13.61,13.63,13.6,13.63,84068.0,9.6142,9.6283,9.6071,9.6283,84068.0
2017-11-14 14:55:00,13.63,13.63,13.61,13.62,118265.0,9.6283,9.6283,9.6142,9.6213,118265.0
2017-11-14 15:00:00,13.62,13.64,13.61,13.63,96008.0,9.6213,9.6354,9.6142,9.6283,96008.0
2017-11-14 15:05:00,13.62,13.63,13.61,13.61,106228.0,9.6213,9.6283,9.6142,9.6142,106228.0
2017-11-14 15:10:00,13.62,13.62,13.6,13.62,203174.0,9.6213,9.6213,9.6071,9.6213,203174.0
2017-11-14 15:15:00,13.62,13.62,13.61,13.62,55040.0,9.6213,9.6213,9.6142,9.6213,55040.0
2017-11-14 15:20:00,13.62,13.62,13.61,13.62,135111.0,9.6213,9.6213,9.6142,9.6213,135111.0
2017-11-14 15:25:00,13.62,13.62,13.59,13.6,293758.0,9.6213,9.6213,9.6001,9.6071,293758.0
2017-11-14 15:30:00,13.59,13.6,13.59,13.6,64245.0,9.6001,9.6071,9.6001,9.6071,64245.0
2017-11-14 15:35:00,13.6,13.62,13.59,13.61,228743.0,9.6071,9.6213,9.6001,9.6142,228743.0
2017-11-14 15:40:00,13.6,13.61,13.59,13.61,175236.0,9.6071,9.6142,9.6001,9.6142,175236.0
2017-11-14 15:45:00,13.61,13.61,13.6,13.61,104340.0,9.6142,9.6142,9.6071,9.6142,104340.0
2017-11-14 15:50:00,13.61,13.62,13.6,13.62,275919.0,9.6142,9.6213,9.6071,9.6213,275919.0
2017-11-14 15:55:00,13.62,13.62,13.6,13.6,524688.0,9.6213,9.6213,9.6071,9.6071,524688.0
2017-11-15 09:30:00,13.49,13.58,13.4,13.43,171841.0,9.5294,9.593,9.4658,9.487,171841.0
2017-11-15 09:35:00,13.43,13.48,13.37,13.4,168495.0,9.487,9.5224,9.4447,9.4658,168495.0
2017-11-15 09:40:00,13.4,13.4,13.36,13.38,117296.0,9.4658,9.4658,9.4376,9.4517,117296.0
2017-11-15 09:45:00,13.37,13.46,13.37,13.44,157275.0,9.4447,9.5082,9.4447,9.4941,157275.0
2017-11-15 09:50:00,13.44,13.46,13.43,13.44,237775.0,9.4941,9.5082,9.487,9.4941,237775.0
2017-11-15 09:55:00,13.44,13.45,13.41,13.41,110097.0,9.4941,9.5012,9.4729,9.4729,110097.0
2017-11-15 10:00:00,13.41,13.42,13.39,13.42,182533.0,9.4729,9.48,9.4588,9.48,182533.0
2017-11-15 10:05:00,13.42,13.5,13.41,13.5,284132.0,9.48,9.5365,9.4729,9.5365,284132.0
2017-11-15 10:10:00,13.5,13.55,13.49,13.52,109611.0,9.5365,9.5718,9.5294,9.5506,109611.0
2017-11-15 10:15:00,13.53,13.55,13.51,13.52,121118.0,9.5577,9.5718,9.5436,9.5506,121118.0
2017-11-15 10:20:00,13.52,13.55,13.51,13.54,110304.0,9.5506,9.5718,9.5436,9.5647,110304.0
2017-11-15 10:25:00,13.54,13.55,13.51,13.52,109757.0,9.5647,9.5718,9.5436,9.5506,109757.0
2017-11-15 10:30:00,13.52,13.53,13.47,13.51,121551.0,9.5506,9.5577,9.5153,9.5436,121551.0
2017-11-15 10:35:00,13.51,13.53,13.49,13.52,264029.0,9.5436,9.5577,9.5294,9.5506,264029.0
2017-11-15 10:40:00,13.52,13.54,13.5,13.54,121239.0,9.5506,9.5647,9.5365,9.5647,121239.0
2017-11-15 10:45:00,13.54,13.55,13.5,13.51,64196.0,9.5647,9.5718,9.5365,9.5436,64196.0
2017-11-15 10:50:00,13.51,13.54,13.5,13.54,126629.0,9.5436,9.5647,9.5365,9.5647,126629.0
2017-11-15 10:55:00,13.53,13.57,13.52,13.56,88711.0,9.5577,9.5859,9.5506,9.5789,88711.0
2017-11-15 11:00:00,13.56,13.58,13.56,13.57,51070.0,9.5789,9.593,9.5789,9.5859,51070.0
2017-11-15 11:05:00,13.58,13.6,13.57,13.59,365725.0,9.593,9.6071,9.5859,9.6001,365725.0
2017-11-15 11:10:00,13.59,13.61,13.58,13.6,47589.0,9.6001,9.6142,9.593,9.6071,47589.0
2017-11-15 11:15:00,13.6,13.63,13.59,13.62,89949.0,9.6071,9.6283,9.6001,9.6213,89949.0
2017-11-15 11:20:00,13.61,13.64,13.61,13.63,120282.0,9.6142,9.6354,9.6142,9.6283,120282.0
2017-11-15 11:25:00,13.63,13.64,13.6,13.61,129498.0,9.6283,9.6354,9.6071,9.6142,129498.0
2017-11-15 11:30:00,13.61,13.62,13.6,13.61,75167.0,9.6142,9.6213,9.6071,9.6142,75167.0
2017-11-15 11:35:00,13.61,13.61,13.59,13.59,46349.0,9.6142,9.6142,9.6001,9.6001,46349.0
2017-11-15 11:40:00,13.59,13.61,13.59,13.61,64112.0,9.6001,9.6142,9.6001,9.6142,64112.0
2017-11-15 11:45:00,13.61,13.62,13.6,13.6,46911.0,9.6142,9.6213,9.6071,9.6071,46911.0
2017-11-15 11:50:00,13.61,13.61,13.6,13.61,44757.0,9.6142,9.6142,9.6071,9.6142,44757.0
2017-11-15 11:55:00,13.61,13.61,13.6,13.61,19440.0,9.6142,9.6142,9.6071,9.6142,19440.0
2017-11-15 12:00:00,13.61,13.62,13.58,13.59,66025.0,9.6142,9.6213,9.593,9.6001,66025.0
2017-11-15 12:05:00,13.59,13.61,13.58,13.59,31252.0,9.6001,9.6142,9.593,9.6001,31252.0
2017-11-15 12:10:00,13.59,13.6,13.57,13.58,27137.0,9.6001,9.6071,9.5859,9.593,27137.0
2017-11-15 12:15:00,13.58,13.6,13.58,13.6,22321.0,9.593,9.6071,9.593,9.6071,22321.0
2017-11-15 12:20:00,13.6,13.6,13.59,13.59,12493.0,9.6071,9.6071,9.6001,9.6001,12493.0
2017-11-15 12:25:00,13.6,13.6,13.59,13.6,33494.0,9.6071,9.6071,9.6001,9.6071,33494.0
2017-11-15 12:30:00,13.6,13.6,13.59,13.6,14331.0,9.6071,9.6071,9.6001,9.6071,14331.0
2017-11-15 12:35:00,13.6,13.6,13.59,13.6,12050.0,9.6071,9.6071,9.6001,9.6071,12050.0
2017-11-15 12:40:00,13.6,13.6,13.58,13.6,45484.0,9.6071,9.6071,9.593,9.6071,45484.0
2017-11-15 12:45:00,13.6,13.6,13.58,13.6,82214.0,9.6071,9.6071,9.593,9.6071,82214.0
2017-11-15 12:50:00,13.6,13.6,13.59,13.6,41989.0,9.6071,9.6071,9.6001,9.6071,41989.0
2017-11-15 12:55:00,13.6,13.6,13.59,13.6,34770.0,9.6071,9.6071,9.6001,9.6071,34770.0
2017-11-15 13:00:00,13.6,13.6,13.59,13.6,26018.0,9.6071,9.6071,9.6001,9.6071,26018.0
2017-11-15 13:05:00,13.6,13.61,13.58,13.58,42375.0,9.6071,9.6142,9.593,9.593,42375.0
2017-11-15 13:10:00,13.58,13.59,13.57,13.58,30121.0,9.593,9.6001,9.5859,9.593,30121.0
2017-11-15 13:15:00,13.58,13.6,13.58,13.6,78435.0,9.593,9.6071,9.593,9.6071,78435.0
2017-11-15 13:20:00,13.6,13.6,13.57,13.59,49941.0,9.6071,9.6071,9.5859,9.6001,49941.0
2017-11-15 13:25:00,13.59,13.59,13.57,13.57,15154.0,9.6001,9.6001,9.5859,9.5859,15154.0
2017-11-15 13:30:00,13.58,13.58,13.57,13.58,46425.0,9.593,9.593,9.5859,9.593,46425.0
2017-11-15 13:35:00,13.58,13.59,13.57,13.59,36613.0,9.593,9.6001,9.5859,9.6001,36613.0
2017-11-15 13:40:00,13.59,13.61,13.58,13.61,38274.0,9.6001,9.6142,9.593,9.6142,38274.0
2017-11-15 13:45:00,13.61,13.61,13.58,13.58,65956.0,9.6142,9.6142,9.593,9.593,65956.0
2017-11-15 13:50:00,13.58,13.58,13.54,13.56,93103.0,9.593,9.593,9.5647,9.5789,93103.0
2017-11-15 13:55:00,13.55,13.56,13.54,13.54,89642.0,9.5718,9.5789,9.5647,9.5647,89642.0
2017-11-15 14:00:00,13.54,13.56,13.54,13.54,63756.0,9.5647,9.5789,9.5647,9.5647,63756.0
2017-11-15 14:05:00,13.54,13.56,13.54,13.54,29782.0,9.5647,9.5789,9.5647,9.5647,29782.0
2017-11-15 14:10:00,13.54,13.55,13.53,13.55,53865.0,9.5647,9.5718,9.5577,9.5718,53865.0
2017-11-15 14:15:00,13.54,13.55,13.53,13.55,31488.0,9.5647,9.5718,9.5577,9.5718,31488.0
2017-11-15 14:20:00,13.55,13.56,13.54,13.54,30063.0,9.5718,9.5789,9.5647,9.5647,30063.0
2017-11-15 14:25:00,13.54,13.56,13.54,13.56,27544.0,9.5647,9.5789,9.5647,9.5789,27544.0
2017-11-15 14:30:00,13.56,13.57,13.55,13.57,42438.0,9.5789,9.5859,9.5718,9.5859,42438.0
2017-11-15 14:35:00,13.57,13.58,13.55,13.57,40170.0,9.5859,9.593,9.5718,9.5859,40170.0
2017-11-15 14:40:00,13.58,13.58,13.56,13.58,47566.0,9.593,9.593,9.5789,9.593,47566.0
2017-11-15 14:45:00,13.58,13.59,13.57,13.58,44416.0,9.593,9.6001,9.5859,9.593,44416.0
2017-11-15 14:50:00,13.59,13.59,13.56,13.56,73442.0,9.6001,9.6001,9.5789,9.5789,73442.0
2017-11-15 14:55:00,13.56,13.56,13.54,13.56,58729.0,9.5789,9.5789,9.5647,9.5789,58729.0
2017-11-15 15:00:00,13.55,13.57,13.55,13.56,131634.0,9.5718,9.5859,9.5718,9.5789,131634.0
2017-11-15 15:05:00,13.56,13.56,13.53,13.53,123085.0,9.5789,9.5789,9.5577,9.5577,123085.0
2017-11-15 15:10:00,13.53,13.53,13.52,13.53,153363.0,9.5577,9.5577,9.5506,9.5577,153363.0
2017-11-15 15:15:00,13.52,13.53,13.52,13.52,44020.0,9.5506,9.5577,9.5506,9.5506,44020.0
2017-11-15 15:20:00,13.52,13.53,13.5,13.51,138047.0,9.5506,9.5577,9.5365,9.5436,138047.0
2017-11-15 15:25:00,13.5,13.51,13.48,13.49,98411.0,9.5365,9.5436,9.5224,9.5294,98411.0
2017-11-15 15:30:00,13.49,13.52,13.48,13.52,82926.0,9.5294,9.5506,9.5224,9.5506,82926.0
2017-11-15 15:35:00,13.52,13.56,13.51,13.56,114038.0,9.5506,9.5789,9.5436,9.5789,114038.0
2017-11-15 15:40:00,13.55,13.56,13.53,13.54,154198.0,9.5718,9.5789,9.5577,9.5647,154198.0
2017-11-15 15:45:00,13.54,13.56,13.54,13.54,91895.0,9.5647,9.5789,9.5647,9.5647,91895.0
2017-11-15 15:50:00,13.54,13.54,13.51,13.51,357678.0,9.5647,9.5647,9.5436,9.5436,357678.0
2017-11-15 15:55:00,13.51,13.52,13.51,13.51,307123.0,9.5436,9.5506,9.5436,9.5436,307123.0
2017-11-16 09:30:00,13.56,13.63,13.55,13.6,164653.0,9.5789,9.6283,9.5718,9.6071,164653.0
2017-11-16 09:35:00,13.6,13.62,13.52,13.53,126545.0,9.6071,9.6213,9.5506,9.5577,126545.0
2017-11-16 09:40:00,13.53,13.55,13.48,13.54,174810.0,9.5577,9.5718,9.5224,9.5647,174810.0
2017-11-16 09:45:00,13.54,13.57,13.5,13.57,188654.0,9.5647,9.5859,9.5365,9.5859,188654.0
2017-11-16 09:50:00,13.56,13.57,13.52,13.54,148679.0,9.5789,9.5859,9.5506,9.5647,148679.0
2017-11-16 09:55:00,13.54,13.56,13.53,13.56,80232.0,9.5647,9.5789,9.5577,9.5789,80232.0
2017-11-16 10:00:00,13.56,13.58,13.53,13.58,129132.0,9.5789,9.593,9.5577,9.593,129132.0
2017-11-16 10:05:00,13.58,13.59,13.56,13.57,121778.0,9.593,9.6001,9.5789,9.5859,121778.0
2017-11-16 10:10:00,13.57,13.57,13.53,13.54,129339.0,9.5859,9.5859,9.5577,9.5647,129339.0
2017-11-16 10:15:00,13.53,13.6,13.53,13.58,100529.0,9.5577,9.6071,9.5577,9.593,100529.0
2017-11-16 10:20:00,13.57,13.59,13.56,13.57,73196.0,9.5859,9.6001,9.5789,9.5859,73196.0
2017-11-16 10:25:00,13.57,13.58,13.55,13.57,102670.0,9.5859,9.593,9.5718,9.5859,102670.0
2017-11-16 10:30:00,13.57,13.58,13.55,13.56,90653.0,9.5859,9.593,9.5718,9.5789,90653.0
2017-11-16 10:35:00,13.56,13.59,13.55,13.58,47978.0,9.5789,9.6001,9.5718,9.593,47978.0
2017-11-16 10:40:00,13.58,13.62,13.57,13.62,113555.0,9.593,9.6213,9.5859,9.6213,113555.0
2017-11-16 10:45:00,13.62,13.63,13.61,13.62,86085.0,9.6213,9.6283,9.6142,9.6213,86085.0
2017-11-16 10:50:00,13.61,13.64,13.59,13.6,109190.0,9.6142,9.6354,9.6001,9.6071,109190.0
2017-11-16 10:55:00,13.59,13.61,13.58,13.59,99052.0,9.6001,9.6142,9.593,9.6001,99052.0
2017-11-16 11:00:00,13.59,13.6,13.57,13.59,42020.0,9.6001,9.6071,9.5859,9.6001,42020.0
2017-11-16 11:05:00,13.59,13.61,13.58,13.59,96438.0,9.6001,9.6142,9.593,9.6001,96438.0
2017-11-16 11:10:00,13.59,13.59,13.57,13.59,54424.0,9.6001,9.6001,9.5859,9.6001,54424.0
2017-11-16 11:15:00,13.58,13.59,13.56,13.59,64500.0,9.593,9.6001,9.5789,9.6001,64500.0
2017-11-16 11:20:00,13.58,13.59,13.55,13.57,84529.0,9.593,9.6001,9.5718,9.5859,84529.0
2017-11-16 11:25:00,13.57,13.58,13.55,13.57,76342.0,9.5859,9.593,9.5718,9.5859,76342.0
2017-11-16 11:30:00,13.57,13.58,13.55,13.58,157205.0,9.5859,9.593,9.5718,9.593,157205.0
2017-11-16 11:35:00,13.58,13.59,13.57,13.58,78710.0,9.593,9.6001,9.5859,9.593,78710.0
2017-11-16 11:40:00,13.58,13.58,13.55,13.58,66866.0,9.593,9.593,9.5718,9.593,66866.0
2017-11-16 11:45:00,13.58,13.59,13.56,13.59,55820.0,9.593,9.6001,9.5789,9.6001,55820.0
2017-11-16 11:50:00,13.59,13.59,13.56,13.58,57642.0,9.6001,9.6001,9.5789,9.593,57642.0
2017-11-16 11:55:00,13.58,13.59,13.56,13.58,120551.0,9.593,9.6001,9.5789,9.593,120551.0
2017-11-16 12:00:00,13.58,13.6,13.57,13.6,68059.0,9.593,9.6071,9.5859,9.6071,68059.0
2017-11-16 12:05:00,13.6,13.6,13.59,13.6,39375.0,9.6071,9.6071,9.6001,9.6071,39375.0
2017-11-16 12:10:00,13.6,13.6,13.58,13.58,37539.0,9.6071,9.6071,9.593,9.593,37539.0
2017-11-16 12:15:00,13.58,13.59,13.58,13.59,30703.0,9.593,9.6001,9.593,9.6001,30703.0
2017-11-16 12:20:00,13.59,13.6,13.57,13.58,60685.0,9.6001,9.6071,9.5859,9.593,60685.0
2017-11-16 12:25:00,13.58,13.6,13.57,13.6,36892.0,9.593,9.6071,9.5859,9.6071,36892.0
2017-11-16 12:30:00,13.6,13.61,13.59,13.6,39672.0,9.6071,9.6142,9.6001,9.6071,39672.0
2017-11-16 12:35:00,13.6,13.61,13.58,13.58,37710.0,9.6071,9.6142,9.593,9.593,37710.0
2017-11-16 12:40:00,13.58,13.6,13.57,13.59,79423.0,9.593,9.6071,9.5859,9.6001,79423.0
2017-11-16 12:45:00,13.59,13.6,13.58,13.6,32686.0,9.6001,9.6071,9.593,9.6071,32686.0
2017-11-16 12:50:00,13.6,13.61,13.59,13.59,61597.0,9.6071,9.6142,9.6001,9.6001,61597.0
2017-11-16 12:55:00,13.6,13.6,13.58,13.59,31216.0,9.6071,9.6071,9.593,9.6001,31216.0
2017-11-16 13:00:00,13.59,13.61,13.59,13.6,29494.0,9.6001,9.6142,9.6001,9.6071,29494.0
2017-11-16 13:05:00,13.61,13.61,13.6,13.6,13969.0,9.6142,9.6142,9.6071,9.6071,13969.0
2017-11-16 13:10:00,13.6,13.61,13.58,13.6,57968.0,9.6071,9.6142,9.593,9.6071,57968.0
2017-11-16 13:15:00,13.6,13.6,13.59,13.6,18590.0,9.6071,9.6071,9.6001,9.6071,18590.0
2017-11-16 13:20:00,13.6,13.6,13.58,13.59,89122.0,9.6071,9.6071,9.593,9.6001,89122.0
2017-11-16 13:25:00,13.59,13.6,13.58,13.6,67413.0,9.6001,9.6071,9.593,9.6071,67413.0
2017-11-16 13:30:00,13.6,13.6,13.59,13.6,23185.0,9.6071,9.6071,9.6001,9.6071,23185.0
2017-11-16 13:35:00,13.6,13.6,13.59,13.6,48768.0,9.6071,9.6071,9.6001,9.6071,48768.0
2017-11-16 13:40:00,13.6,13.6,13.58,13.59,32893.0,9.6071,9.6071,9.593,9.6001,32893.0
2017-11-16 13:45:00,13.59,13.59,13.55,13.56,138547.0,9.6001,9.6001,9.5718,9.5789,138547.0
2017-11-16 13:50:00,13.56,13.57,13.55,13.56,69745.0,9.5789,9.5859,9.5718,9.5789,69745.0
2017-11-16 13:55:00,13.57,13.59,13.56,13.58,95674.0,9.5859,9.6001,9.5789,9.593,95674.0
2017-11-16 14:00:00,13.58,13.59,13.57,13.58,99538.0,9.593,9.6001,9.5859,9.593,99538.0
2017-11-16 14:05:00,13.57,13.59,13.57,13.58,48187.0,9.5859,9.6001,9.5859,9.593,48187.0
2017-11-16 14:10:00,13.58,13.61,13.57,13.61,54680.0,9.593,9.6142,9.5859,9.6142,54680.0
2017-11-16 14:15:00,13.61,13.62,13.59,13.6,68827.0,9.6142,9.6213,9.6001,9.6071,68827.0
2017-11-16 14:20:00,13.6,13.6,13.57,13.58,69668.0,9.6071,9.6071,9.5859,9.593,69668.0
2017-11-16 14:25:00,13.59,13.59,13.56,13.58,44365.0,9.6001,9.6001,9.5789,9.593,44365.0
2017-11-16 14:30:00,13.58,13.58,13.56,13.57,97193.0,9.593,9.593,9.5789,9.5859,97193.0
2017-11-16 14:35:00,13.57,13.57,13.56,13.56,74953.0,9.5859,9.5859,9.5789,9.5789,74953.0
2017-11-16 14:40:00,13.57,13.57,13.53,13.53,144839.0,9.5859,9.5859,9.5577,9.5577,144839.0
2017-11-16 14:45:00,13.54,13.54,13.53,13.53,52305.0,9.5647,9.5647,9.5577,9.5577,52305.0
2017-11-16 14:50:00,13.53,13.54,13.51,13.52,58798.0,9.5577,9.5647,9.5436,9.5506,58798.0
2017-11-16 14:55:00,13.52,13.53,13.5,13.51,125955.0,9.5506,9.5577,9.5365,9.5436,125955.0
2017-11-16 15:00:00,13.51,13.52,13.49,13.51,102270.0,9.5436,9.5506,9.5294,9.5436,102270.0
2017-11-16 15:05:00,13.51,13.51,13.49,13.5,65985.0,9.5436,9.5436,9.5294,9.5365,65985.0
2017-11-16 15:10:00,13.5,13.5,13.48,13.49,109076.0,9.5365,9.5365,9.5224,9.5294,109076.0
2017-11-16 15:15:00,13.48,13.49,13.46,13.46,156581.0,9.5224,9.5294,9.5082,9.5082,156581.0
2017-11-16 15:20:00,13.46,13.47,13.45,13.46,158248.0,9.5082,9.5153,9.5012,9.5082,158248.0
2017-11-16 15:25:00,13.45,13.46,13.44,13.45,267911.0,9.5012,9.5082,9.4941,9.5012,267911.0
2017-11-16 15:30:00,13.45,13.45,13.43,13.43,139634.0,9.5012,9.5012,9.487,9.487,139634.0
2017-11-16 15:35:00,13.43,13.44,13.43,13.44,123371.0,9.487,9.4941,9.487,9.4941,123371.0
2017-11-16 15:40:00,13.43,13.44,13.42,13.42,319313.0,9.487,9.4941,9.48,9.48,319313.0
2017-11-16 15:45:00,13.42,13.43,13.41,13.42,138997.0,9.48,9.487,9.4729,9.48,138997.0
2017-11-16 15:50:00,13.42,13.42,13.41,13.42,156115.0,9.48,9.48,9.4729,9.48,156115.0
2017-11-16 15:55:00,13.42,13.42,13.4,13.41,498835.0,9.48,9.48,9.4658,9.4729,498835.0
2017-11-17 09:30:00,13.32,13.38,13.32,13.36,333837.0,9.4093,9.4517,9.4093,9.4376,333837.0
2017-11-17 09:35:00,13.36,13.4,13.36,13.38,83572.0,9.4376,9.4658,9.4376,9.4517,83572.0
2017-11-17 09:40:00,13.37,13.38,13.33,13.34,44412.0,9.4447,9.4517,9.4164,9.4235,44412.0
2017-11-17 09:45:00,13.35,13.37,13.32,13.36,70131.0,9.4305,9.4447,9.4093,9.4376,70131.0
2017-11-17 09:50:00,13.36,13.38,13.35,13.35,62229.0,9.4376,9.4517,9.4305,9.4305,62229.0
2017-11-17 09:55:00,13.35,13.37,13.35,13.37,211656.0,9.4305,9.4447,9.4305,9.4447,211656.0
2017-11-17 10:00:00,13.37,13.37,13.34,13.37,46538.0,9.4447,9.4447,9.4235,9.4447,46538.0
2017-11-17 10:05:00,13.37,13.41,13.36,13.39,89110.0,9.4447,9.4729,9.4376,9.4588,89110.0
2017-11-17 10:10:00,13.39,13.39,13.37,13.38,46488.0,9.4588,9.4588,9.4447,9.4517,46488.0
2017-11-17 10:15:00,13.38,13.4,13.36,13.39,61213.0,9.4517,9.4658,9.4376,9.4588,61213.0
2017-11-17 10:20:00,13.4,13.43,13.39,13.42,43970.0,9.4658,9.487,9.4588,9.48,43970.0
2017-11-17 10:25:00,13.43,13.44,13.41,13.44,36565.0,9.487,9.4941,9.4729,9.4941,36565.0
2017-11-17 10:30:00,13.44,13.45,13.42,13.45,65168.0,9.4941,9.5012,9.48,9.5012,65168.0
2017-11-17 10:35:00,13.45,13.46,13.44,13.45,40319.0,9.5012,9.5082,9.4941,9.5012,40319.0
2017-11-17 10:40:00,13.45,13.46,13.44,13.46,36976.0,9.5012,9.5082,9.4941,9.5082,36976.0
2017-11-17 10:45:00,13.46,13.47,13.45,13.46,33579.0,9.5082,9.5153,9.5012,9.5082,33579.0
2017-11-17 10:50:00,13.46,13.49,13.46,13.46,31941.0,9.5082,9.5294,9.5082,9.5082,31941.0
2017-11-17 10:55:00,13.46,13.48,13.46,13.46,26623.0,9.5082,9.5224,9.5082,9.5082,26623.0
2017-11-17 11:00:00,13.46,13.47,13.45,13.46,44796.0,9.5082,9.5153,9.5012,9.5082,44796.0
2017-11-17 11:05:00,13.46,13.47,13.45,13.46,118774.0,9.5082,9.5153,9.5012,9.5082,118774.0
2017-11-17 11:10:00,13.46,13.48,13.46,13.48,61466.0,9.5082,9.5224,9.5082,9.5224,61466.0
2017-11-17 11:15:00,13.48,13.49,13.47,13.48,19285.0,9.5224,9.5294,9.5153,9.5224,19285.0
2017-11-17 11:20:00,13.48,13.49,13.47,13.48,29462.0,9.5224,9.5294,9.5153,9.5224,29462.0
2017-11-17 11:25:00,13.49,13.49,13.47,13.48,18210.0,9.5294,9.5294,9.5153,9.5224,18210.0
2017-11-17 11:30:00,13.47,13.5,13.47,13.49,43885.0,9.5153,9.5365,9.5153,9.5294,43885.0
2017-11-17 11:35:00,13.48,13.49,13.47,13.49,19324.0,9.5224,9.5294,9.5153,9.5294,19324.0
2017-11-17 11:40:00,13.49,13.51,13.48,13.5,23826.0,9.5294,9.5436,9.5224,9.5365,23826.0
2017-11-17 11:45:00,13.51,13.53,13.5,13.51,33426.0,9.5436,9.5577,9.5365,9.5436,33426.0
2017-11-17 11:50:00,13.52,13.52,13.51,13.52,14196.0,9.5506,9.5506,9.5436,9.5506,14196.0
2017-11-17 11:55:00,13.51,13.53,13.51,13.52,32012.0,9.5436,9.5577,9.5436,9.5506,32012.0
2017-11-17 12:00:00,13.52,13.52,13.49,13.49,52749.0,9.5506,9.5506,9.5294,9.5294,52749.0
2017-11-17 12:05:00,13.49,13.5,13.49,13.49,53678.0,9.5294,9.5365,9.5294,9.5294,53678.0
2017-11-17 12:10:00,13.49,13.49,13.48,13.49,55453.0,9.5294,9.5294,9.5224,9.5294,55453.0
2017-11-17 12:15:00,13.49,13.5,13.47,13.5,73083.0,9.5294,9.5365,9.5153,9.5365,73083.0
2017-11-17 12:20:00,13.49,13.51,13.49,13.51,23019.0,9.5294,9.5436,9.5294,9.5436,23019.0
2017-11-17 12:25:00,13.51,13.53,13.5,13.53,152818.0,9.5436,9.5577,9.5365,9.5577,152818.0
2017-11-17 12:30:00,13.53,13.53,13.51,13.52,19796.0,9.5577,9.5577,9.5436,9.5506,19796.0
2017-11-17 12:35:00,13.52,13.53,13.5,13.53,97926.0,9.5506,9.5577,9.5365,9.5577,97926.0
2017-11-17 12:40:00,13.53,13.53,13.51,13.52,17903.0,9.5577,9.5577,9.5436,9.5506,17903.0
2017-11-17 12:45:00,13.52,13.52,13.51,13.52,18249.0,9.5506,9.5506,9.5436,9.5506,18249.0
2017-11-17 12:50:00,13.52,13.52,13.49,13.5,53451.0,9.5506,9.5506,9.5294,9.5365,53451.0
2017-11-17 12:55:00,13.49,13.52,13.49,13.52,32334.0,9.5294,9.5506,9.5294,9.5506,32334.0
2017-11-17 13:00:00,13.52,13.53,13.51,13.53,36601.0,9.5506,9.5577,9.5436,9.5577,36601.0
2017-11-17 13:05:00,13.53,13.53,13.5,13.51,54648.0,9.5577,9.5577,9.5365,9.5436,54648.0
2017-11-17 13:10:00,13.51,13.53,13.5,13.52,67383.0,9.5436,9.5577,9.5365,9.5506,67383.0
2017-11-17 13:15:00,13.52,13.52,13.5,13.52,71578.0,9.5506,9.5506,9.5365,9.5506,71578.0
2017-11-17 13:20:00,13.52,13.52,13.51,13.51,24738.0,9.5506,9.5506,9.5436,9.5436,24738.0
2017-11-17 13:25:00,13.51,13.52,13.5,13.52,39318.0,9.5436,9.5506,9.5365,9.5506,39318.0
2017-11-17 13:30:00,13.52,13.53,13.51,13.53,31986.0,9.5506,9.5577,9.5436,9.5577,31986.0
2017-11-17 13:35:00,13.53,13.53,13.52,13.52,21271.0,9.5577,9.5577,9.5506,9.5506,21271.0
2017-11-17 13:40:00,13.53,13.53,13.52,13.53,16914.0,9.5577,9.5577,9.5506,9.5577,16914.0
2017-11-17 13:45:00,13.53,13.53,13.52,13.53,19860.0,9.5577,9.5577,9.5506,9.5577,19860.0
2017-11-17 13:50:00,13.53,13.53,13.52,13.53,48978.0,9.5577,9.5577,9.5506,9.5577,48978.0
2017-11-17 13:55:00,13.53,13.54,13.51,13.52,132100.0,9.5577,9.5647,9.5436,9.5506,132100.0
2017-11-17 14:00:00,13.52,13.53,13.51,13.53,52512.0,9.5506,9.5577,9.5436,9.5577,52512.0
2017-11-17 14:05:00,13.53,13.54,13.52,13.54,77810.0,9.5577,9.5647,9.5506,9.5647,77810.0
2017-11-17 14:10:00,13.54,13.54,13.53,13.54,18429.0,9.5647,9.5647,9.5577,9.5647,18429.0
2017-11-17 14:15:00,13.53,13.54,13.52,13.53,33429.0,9.5577,9.5647,9.5506,9.5577,33429.0
2017-11-17 14:20:00,13.53,13.53,13.52,13.53,19930.0,9.5577,9.5577,9.5506,9.5577,19930.0
2017-11-17 14:25:00,13.53,13.54,13.52,13.54,36177.0,9.5577,9.5647,9.5506,9.5647,36177.0
2017-11-17 14:30:00,13.54,13.55,13.53,13.54,62867.0,9.5647,9.5718,9.5577,9.5647,62867.0
2017-11-17 14:35:00,13.53,13.54,13.52,13.53,48095.0,9.5577,9.5647,9.5506,9.5577,48095.0
2017-11-17 14:40:00,13.53,13.53,13.52,13.53,19211.0,9.5577,9.5577,9.5506,9.5577,19211.0
2017-11-17 14:45:00,13.53,13.53,13.52,13.53,33708.0,9.5577,9.5577,9.5506,9.5577,33708.0
2017-11-17 14:50:00,13.52,13.54,13.52,13.53,46261.0,9.5506,9.5647,9.5506,9.5577,46261.0
2017-11-17 14:55:00,13.53,13.53,13.52,13.53,17513.0,9.5577,9.5577,9.5506,9.5577,17513.0
2017-11-17 15:00:00,13.53,13.53,13.51,13.52,121878.0,9.5577,9.5577,9.5436,9.5506,121878.0
2017-11-17 15:05:00,13.52,13.52,13.51,13.52,36753.0,9.5506,9.5506,9.5436,9.5506,36753.0
2017-11-17 15:10:00,13.52,13.53,13.51,13.53,56345.0,9.5506,9.5577,9.5436,9.5577,56345.0
2017-11-17 15:15:00,13.53,13.53,13.51,13.52,78605.0,9.5577,9.5577,9.5436,9.5506,78605.0
2017-11-17 15:20:00,13.52,13.52,13.51,13.52,52214.0,9.5506,9.5506,9.5436,9.5506,52214.0
2017-11-17 15:25:00,13.52,13.54,13.51,13.53,164639.0,9.5506,9.5647,9.5436,9.5577,164639.0
2017-11-17 15:30:00,13.53,13.54,13.52,13.54,60767.0,9.5577,9.5647,9.5506,9.5647,60767.0
2017-11-17 15:35:00,13.54,13.55,13.53,13.55,62126.0,9.5647,9.5718,9.5577,9.5718,62126.0
2017-11-17 15:40:00,13.54,13.55,13.53,13.54,140653.0,9.5647,9.5718,9.5577,9.5647,140653.0
2017-11-17 15:45:00,13.54,13.54,13.52,13.54,165088.0,9.5647,9.5647,9.5506,9.5647,165088.0
2017-11-17 15:50:00,13.53,13.55,13.53,13.55,289967.0,9.5577,9.5718,9.5577,9.5718,289967.0
2017-11-17 15:55:00,13.54,13.55,13.54,13.54,546313.0,9.5647,9.5718,9.5647,9.5647,546313.0
2017-11-20 09:30:00,13.56,13.58,13.51,13.56,78087.0,9.5789,9.593,9.5436,9.5789,78087.0
2017-11-20 09:35:00,13.57,13.6,13.56,13.58,90968.0,9.5859,9.6071,9.5789,9.593,90968.0
2017-11-20 09:40:00,13.58,13.61,13.54,13.56,115592.0,9.593,9.6142,9.5647,9.5789,115592.0
2017-11-20 09:45:00,13.55,13.57,13.54,13.54,26243.0,9.5718,9.5859,9.5647,9.5647,26243.0
2017-11-20 09:50:00,13.55,13.55,13.52,13.53,92127.0,9.5718,9.5718,9.5506,9.5577,92127.0
2017-11-20 09:55:00,13.53,13.56,13.52,13.55,50433.0,9.5577,9.5789,9.5506,9.5718,50433.0
2017-11-20 10:00:00,13.56,13.56,13.52,13.53,55654.0,9.5789,9.5789,9.5506,9.5577,55654.0
2017-11-20 10:05:00,13.53,13.58,13.52,13.58,55802.0,9.5577,9.593,9.5506,9.593,55802.0
2017-11-20 10:10:00,13.57,13.58,13.56,13.58,56834.0,9.5859,9.593,9.5789,9.593,56834.0
2017-11-20 10:15:00,13.58,13.6,13.57,13.59,83046.0,9.593,9.6071,9.5859,9.6001,83046.0
2017-11-20 10:20:00,13.59,13.62,13.58,13.61,58718.0,9.6001,9.6213,9.593,9.6142,58718.0
2017-11-20 10:25:00,13.61,13.62,13.6,13.6,45677.0,9.6142,9.6213,9.6071,9.6071,45677.0
2017-11-20 10:30:00,13.6,13.62,13.6,13.61,44442.0,9.6071,9.6213,9.6071,9.6142,44442.0
2017-11-20 10:35:00,13.61,13.62,13.6,13.61,57533.0,9.6142,9.6213,9.6071,9.6142,57533.0
2017-11-20 10:40:00,13.6,13.63,13.6,13.62,48371.0,9.6071,9.6283,9.6071,9.6213,48371.0
2017-11-20 10:45:00,13.62,13.62,13.61,13.62,20070.0,9.6213,9.6213,9.6142,9.6213,20070.0
2017-11-20 10:50:00,13.62,13.64,13.61,13.62,57477.0,9.6213,9.6354,9.6142,9.6213,57477.0
2017-11-20 10:55:00,13.62,13.64,13.61,13.63,55756.0,9.6213,9.6354,9.6142,9.6283,55756.0
2017-11-20 11:00:00,13.63,13.64,13.6,13.62,61645.0,9.6283,9.6354,9.6071,9.6213,61645.0
2017-11-20 11:05:00,13.62,13.62,13.61,13.62,14518.0,9.6213,9.6213,9.6142,9.6213,14518.0
2017-11-20 11:10:00,13.62,13.62,13.6,13.61,33415.0,9.6213,9.6213,9.6071,9.6142,33415.0
2017-11-20 11:15:00,13.61,13.62,13.59,13.6,152607.0,9.6142,9.6213,9.6001,9.6071,152607.0
2017-11-20 11:20:00,13.6,13.6,13.58,13.58,66891.0,9.6071,9.6071,9.593,9.593,66891.0
2017-11-20 11:25:00,13.58,13.58,13.57,13.57,35358.0,9.593,9.593,9.5859,9.5859,35358.0
2017-11-20 11:30:00,13.57,13.58,13.56,13.57,49631.0,9.5859,9.593,9.5789,9.5859,49631.0
2017-11-20 11:35:00,13.57,13.58,13.56,13.57,36364.0,9.5859,9.593,9.5789,9.5859,36364.0
2017-11-20 11:40:00,13.58,13.58,13.56,13.57,40219.0,9.593,9.593,9.5789,9.5859,40219.0
2017-11-20 11:45:00,13.56,13.57,13.56,13.57,6538.0,9.5789,9.5859,9.5789,9.5859,6538.0
2017-11-20 11:50:00,13.57,13.57,13.55,13.56,28277.0,9.5859,9.5859,9.5718,9.5789,28277.0
2017-11-20 11:55:00,13.55,13.57,13.55,13.57,42308.0,9.5718,9.5859,9.5718,9.5859,42308.0
2017-11-20 12:00:00,13.57,13.59,13.57,13.58,42449.0,9.5859,9.6001,9.5859,9.593,42449.0
2017-11-20 12:05:00,13.58,13.58,13.57,13.58,7058.0,9.593,9.593,9.5859,9.593,7058.0
2017-11-20 12:10:00,13.58,13.58,13.57,13.58,6330.0,9.593,9.593,9.5859,9.593,6330.0
2017-11-20 12:15:00,13.58,13.58,13.55,13.56,88160.0,9.593,9.593,9.5718,9.5789,88160.0
2017-11-20 12:20:00,13.57,13.57,13.55,13.56,11704.0,9.5859,9.5859,9.5718,9.5789,11704.0
2017-11-20 12:25:00,13.56,13.57,13.55,13.57,46493.0,9.5789,9.5859,9.5718,9.5859,46493.0
2017-11-20 12:30:00,13.57,13.57,13.55,13.56,39773.0,9.5859,9.5859,9.5718,9.5789,39773.0
2017-11-20 12:35:00,13.55,13.57,13.55,13.56,55849.0,9.5718,9.5859,9.5718,9.5789,55849.0
2017-11-20 12:40:00,13.56,13.57,13.55,13.56,50982.0,9.5789,9.5859,9.5718,9.5789,50982.0
2017-11-20 12:45:00,13.56,13.57,13.55,13.57,55037.0,9.5789,9.5859,9.5718,9.5859,55037.0
2017-11-20 12:50:00,13.57,13.57,13.56,13.56,36168.0,9.5859,9.5859,9.5789,9.5789,36168.0
2017-11-20 12:55:00,13.57,13.57,13.56,13.57,4825.0,9.5859,9.5859,9.5789,9.5859,4825.0
2017-11-20 13:00:00,13.56,13.57,13.56,13.56,4363.0,9.5789,9.5859,9.5789,9.5789,4363.0
2017-11-20 13:05:00,13.57,13.57,13.56,13.56,11640.0,9.5859,9.5859,9.5789,9.5789,11640.0
2017-11-20 13:10:00,13.57,13.57,13.56,13.56,9161.0,9.5859,9.5859,9.5789,9.5789,9161.0
2017-11-20 13:15:00,13.57,13.57,13.56,13.57,21560.0,9.5859,9.5859,9.5789,9.5859,21560.0
2017-11-20 13:20:00,13.57,13.57,13.56,13.56,6100.0,9.5859,9.5859,9.5789,9.5789,6100.0
2017-11-20 13:25:00,13.57,13.58,13.56,13.58,60736.0,9.5859,9.593,9.5789,9.593,60736.0
2017-11-20 13:30:00,13.57,13.58,13.57,13.57,7264.0,9.5859,9.593,9.5859,9.5859,7264.0
2017-11-20 13:35:00,13.58,13.58,13.57,13.58,9413.0,9.593,9.593,9.5859,9.593,9413.0
2017-11-20 13:40:00,13.58,13.58,13.57,13.58,4315.0,9.593,9.593,9.5859,9.593,4315.0
2017-11-20 13:45:00,13.58,13.58,13.57,13.58,10560.0,9.593,9.593,9.5859,9.593,10560.0
2017-11-20 13:50:00,13.58,13.59,13.57,13.59,67778.0,9.593,9.6001,9.5859,9.6001,67778.0
2017-11-20 13:55:00,13.59,13.6,13.58,13.6,38905.0,9.6001,9.6071,9.593,9.6071,38905.0
2017-11-20 14:00:00,13.6,13.6,13.57,13.58,65770.0,9.6071,9.6071,9.5859,9.593,65770.0
2017-11-20 14:05:00,13.57,13.59,13.57,13.59,37491.0,9.5859,9.6001,9.5859,9.6001,37491.0
2017-11-20 14:10:00,13.59,13.59,13.56,13.59,97306.0,9.6001,9.6001,9.5789,9.6001,97306.0
2017-11-20 14:15:00,13.59,13.59,13.58,13.59,10368.0,9.6001,9.6001,9.593,9.6001,10368.0
2017-11-20 14:20:00,13.59,13.59,13.57,13.58,31925.0,9.6001,9.6001,9.5859,9.593,31925.0
2017-11-20 14:25:00,13.58,13.59,13.57,13.59,31681.0,9.593,9.6001,9.5859,9.6001,31681.0
2017-11-20 14:30:00,13.59,13.6,13.58,13.6,40720.0,9.6001,9.6071,9.593,9.6071,40720.0
2017-11-20 14:35:00,13.6,13.6,13.58,13.59,76679.0,9.6071,9.6071,9.593,9.6001,76679.0
2017-11-20 14:40:00,13.58,13.59,13.58,13.59,8744.0,9.593,9.6001,9.593,9.6001,8744.0
2017-11-20 14:45:00,13.58,13.59,13.58,13.58,9075.0,9.593,9.6001,9.593,9.593,9075.0
2017-11-20 14:50:00,13.59,13.59,13.58,13.59,36424.0,9.6001,9.6001,9.593,9.6001,36424.0
2017-11-20 14:55:00,13.59,13.6,13.57,13.57,220203.0,9.6001,9.6071,9.5859,9.5859,220203.0
2017-11-20 15:00:00,13.58,13.58,13.57,13.57,27185.0,9.593,9.593,9.5859,9.5859,27185.0
2017-11-20 15:05:00,13.58,13.58,13.57,13.58,19925.0,9.593,9.593,9.5859,9.593,19925.0
2017-11-20 15:10:00,13.57,13.58,13.55,13.55,72766.0,9.5859,9.593,9.5718,9.5718,72766.0
2017-11-20 15:15:00,13.55,13.56,13.55,13.55,34111.0,9.5718,9.5789,9.5718,9.5718,34111.0
2017-11-20 15:20:00,13.56,13.56,13.55,13.56,74142.0,9.5789,9.5789,9.5718,9.5789,74142.0
2017-11-20 15:25:00,13.56,13.56,13.55,13.56,42730.0,9.5789,9.5789,9.5718,9.5789,42730.0
2017-11-20 15:30:00,13.56,13.56,13.55,13.56,41094.0,9.5789,9.5789,9.5718,9.5789,41094.0
2017-11-20 15:35:00,13.56,13.57,13.55,13.57,83270.0,9.5789,9.5859,9.5718,9.5859,83270.0
2017-11-20 15:40:00,13.57,13.57,13.55,13.55,74959.0,9.5859,9.5859,9.5718,9.5718,74959.0
2017-11-20 15:45:00,13.55,13.56,13.54,13.54,75461.0,9.5718,9.5789,9.5647,9.5647,75461.0
2017-11-20 15:50:00,13.54,13.57,13.53,13.57,221196.0,9.5647,9.5859,9.5577,9.5859,221196.0
2017-11-20 15:55:00,13.57,13.58,13.56,13.58,314466.0,9.5859,9.593,9.5789,9.593,314466.0
2017-11-21 09:30:00,13.61,13.65,13.54,13.56,133221.0,9.6142,9.6424,9.5647,9.5789,133221.0
2017-11-21 09:35:00,13.55,13.57,13.52,13.54,72261.0,9.5718,9.5859,9.5506,9.5647,72261.0
2017-11-21 09:40:00,13.54,13.56,13.53,13.53,71856.0,9.5647,9.5789,9.5577,9.5577,71856.0
2017-11-21 09:45:00,13.54,13.57,13.52,13.56,86623.0,9.5647,9.5859,9.5506,9.5789,86623.0
2017-11-21 09:50:00,13.57,13.58,13.53,13.54,121566.0,9.5859,9.593,9.5577,9.5647,121566.0
2017-11-21 09:55:00,13.54,13.57,13.52,13.56,110303.0,9.5647,9.5859,9.5506,9.5789,110303.0
2017-11-21 10:00:00,13.57,13.57,13.5,13.51,357038.0,9.5859,9.5859,9.5365,9.5436,357038.0
2017-11-21 10:05:00,13.5,13.54,13.5,13.52,74347.0,9.5365,9.5647,9.5365,9.5506,74347.0
2017-11-21 10:10:00,13.52,13.54,13.5,13.54,135602.0,9.5506,9.5647,9.5365,9.5647,135602.0
2017-11-21 10:15:00,13.55,13.55,13.52,13.52,49707.0,9.5718,9.5718,9.5506,9.5506,49707.0
2017-11-21 10:20:00,13.52,13.54,13.51,13.54,76697.0,9.5506,9.5647,9.5436,9.5647,76697.0
2017-11-21 10:25:00,13.53,13.56,13.53,13.56,105603.0,9.5577,9.5789,9.5577,9.5789,105603.0
2017-11-21 10:30:00,13.56,13.58,13.54,13.56,94609.0,9.5789,9.593,9.5647,9.5789,94609.0
2017-11-21 10:35:00,13.57,13.57,13.54,13.54,59964.0,9.5859,9.5859,9.5647,9.5647,59964.0
2017-11-21 10:40:00,13.54,13.57,13.54,13.56,61209.0,9.5647,9.5859,9.5647,9.5789,61209.0
2017-11-21 10:45:00,13.57,13.58,13.56,13.58,34009.0,9.5859,9.593,9.5789,9.593,34009.0
2017-11-21 10:50:00,13.57,13.58,13.57,13.58,32804.0,9.5859,9.593,9.5859,9.593,32804.0
2017-11-21 10:55:00,13.58,13.59,13.56,13.59,64108.0,9.593,9.6001,9.5789,9.6001,64108.0
2017-11-21 11:00:00,13.59,13.6,13.58,13.58,35014.0,9.6001,9.6071,9.593,9.593,35014.0
2017-11-21 11:05:00,13.58,13.59,13.56,13.58,44310.0,9.593,9.6001,9.5789,9.593,44310.0
2017-11-21 11:10:00,13.58,13.59,13.55,13.56,36906.0,9.593,9.6001,9.5718,9.5789,36906.0
2017-11-21 11:15:00,13.55,13.56,13.54,13.56,45452.0,9.5718,9.5789,9.5647,9.5789,45452.0
2017-11-21 11:20:00,13.56,13.57,13.54,13.54,76885.0,9.5789,9.5859,9.5647,9.5647,76885.0
2017-11-21 11:25:00,13.55,13.57,13.55,13.55,39218.0,9.5718,9.5859,9.5718,9.5718,39218.0
2017-11-21 11:30:00,13.55,13.56,13.55,13.56,38134.0,9.5718,9.5789,9.5718,9.5789,38134.0
2017-11-21 11:35:00,13.56,13.56,13.53,13.53,53769.0,9.5789,9.5789,9.5577,9.5577,53769.0
2017-11-21 11:40:00,13.54,13.55,13.53,13.53,37574.0,9.5647,9.5718,9.5577,9.5577,37574.0
2017-11-21 11:45:00,13.53,13.55,13.53,13.54,32383.0,9.5577,9.5718,9.5577,9.5647,32383.0
2017-11-21 11:50:00,13.54,13.55,13.53,13.54,20528.0,9.5647,9.5718,9.5577,9.5647,20528.0
2017-11-21 11:55:00,13.54,13.55,13.53,13.53,70109.0,9.5647,9.5718,9.5577,9.5577,70109.0
2017-11-21 12:00:00,13.53,13.55,13.53,13.55,29090.0,9.5577,9.5718,9.5577,9.5718,29090.0
2017-11-21 12:05:00,13.55,13.56,13.53,13.53,52376.0,9.5718,9.5789,9.5577,9.5577,52376.0
2017-11-21 12:10:00,13.54,13.54,13.53,13.54,10558.0,9.5647,9.5647,9.5577,9.5647,10558.0
2017-11-21 12:15:00,13.53,13.55,13.53,13.55,29278.0,9.5577,9.5718,9.5577,9.5718,29278.0
2017-11-21 12:20:00,13.55,13.55,13.52,13.52,35370.0,9.5718,9.5718,9.5506,9.5506,35370.0
2017-11-21 12:25:00,13.52,13.54,13.52,13.53,93083.0,9.5506,9.5647,9.5506,9.5577,93083.0
2017-11-21 12:30:00,13.54,13.55,13.53,13.55,30119.0,9.5647,9.5718,9.5577,9.5718,30119.0
2017-11-21 12:35:00,13.55,13.57,13.54,13.56,66577.0,9.5718,9.5859,9.5647,9.5789,66577.0
2017-11-21 12:40:00,13.57,13.57,13.55,13.56,19674.0,9.5859,9.5859,9.5718,9.5789,19674.0
2017-11-21 12:45:00,13.56,13.56,13.55,13.56,13700.0,9.5789,9.5789,9.5718,9.5789,13700.0
2017-11-21 12:50:00,13.56,13.56,13.55,13.56,20718.0,9.5789,9.5789,9.5718,9.5789,20718.0
2017-11-21 12:55:00,13.56,13.56,13.55,13.56,14710.0,9.5789,9.5789,9.5718,9.5789,14710.0
2017-11-21 13:00:00,13.56,13.56,13.55,13.56,19071.0,9.5789,9.5789,9.5718,9.5789,19071.0
2017-11-21 13:05:00,13.56,13.56,13.55,13.56,19722.0,9.5789,9.5789,9.5718,9.5789,19722.0
2017-11-21 13:10:00,13.56,13.56,13.55,13.56,17547.0,9.5789,9.5789,9.5718,9.5789,17547.0
2017-11-21 13:15:00,13.56,13.56,13.55,13.56,20741.0,9.5789,9.5789,9.5718,9.5789,20741.0
2017-11-21 13:20:00,13.56,13.57,13.55,13.56,141100.0,9.5789,9.5859,9.5718,9.5789,141100.0
2017-11-21 13:25:00,13.56,13.57,13.55,13.57,57203.0,9.5789,9.5859,9.5718,9.5859,57203.0
2017-11-21 13:30:00,13.57,13.57,13.56,13.57,41427.0,9.5859,9.5859,9.5789,9.5859,41427.0
2017-11-21 13:35:00,13.57,13.58,13.56,13.56,149531.0,9.5859,9.593,9.5789,9.5789,149531.0
2017-11-21 13:40:00,13.56,13.57,13.56,13.57,64822.0,9.5789,9.5859,9.5789,9.5859,64822.0
2017-11-21 13:45:00,13.57,13.58,13.56,13.58,38849.0,9.5859,9.593,9.5789,9.593,38849.0
2017-11-21 13:50:00,13.58,13.58,13.57,13.58,26101.0,9.593,9.593,9.5859,9.593,26101.0
2017-11-21 13:55:00,13.58,13.58,13.57,13.58,17310.0,9.593,9.593,9.5859,9.593,17310.0
2017-11-21 14:00:00,13.58,13.58,13.57,13.58,19151.0,9.593,9.593,9.5859,9.593,19151.0
2017-11-21 14:05:00,13.58,13.59,13.57,13.59,54819.0,9.593,9.6001,9.5859,9.6001,54819.0
2017-11-21 14:10:00,13.59,13.59,13.57,13.57,78755.0,9.6001,9.6001,9.5859,9.5859,78755.0
2017-11-21 14:15:00,13.57,13.58,13.57,13.57,26065.0,9.5859,9.593,9.5859,9.5859,26065.0
2017-11-21 14:20:00,13.58,13.59,13.57,13.58,86752.0,9.593,9.6001,9.5859,9.593,86752.0
2017-11-21 14:25:00,13.58,13.58,13.57,13.58,16254.0,9.593,9.593,9.5859,9.593,16254.0
2017-11-21 14:30:00,13.58,13.58,13.56,13.56,62526.0,9.593,9.593,9.5789,9.5789,62526.0
2017-11-21 14:35:00,13.56,13.58,13.56,13.58,44941.0,9.5789,9.593,9.5789,9.593,44941.0
2017-11-21 14:40:00,13.58,13.58,13.54,13.55,142675.0,9.593,9.593,9.5647,9.5718,142675.0
2017-11-21 14:45:00,13.54,13.57,13.54,13.56,91885.0,9.5647,9.5859,9.5647,9.5789,91885.0
2017-11-21 14:50:00,13.56,13.57,13.55,13.56,60933.0,9.5789,9.5859,9.5718,9.5789,60933.0
2017-11-21 14:55:00,13.56,13.57,13.55,13.57,46530.0,9.5789,9.5859,9.5718,9.5859,46530.0
2017-11-21 15:00:00,13.57,13.58,13.56,13.56,59890.0,9.5859,9.593,9.5789,9.5789,59890.0
2017-11-21 15:05:00,13.56,13.57,13.56,13.57,7443.0,9.5789,9.5859,9.5789,9.5859,7443.0
2017-11-21 15:10:00,13.57,13.57,13.56,13.57,16840.0,9.5859,9.5859,9.5789,9.5859,16840.0
2017-11-21 15:15:00,13.57,13.57,13.56,13.57,31520.0,9.5859,9.5859,9.5789,9.5859,31520.0
2017-11-21 15:20:00,13.57,13.57,13.56,13.57,41378.0,9.5859,9.5859,9.5789,9.5859,41378.0
2017-11-21 15:25:00,13.57,13.58,13.56,13.58,59538.0,9.5859,9.593,9.5789,9.593,59538.0
2017-11-21 15:30:00,13.58,13.58,13.57,13.58,34303.0,9.593,9.593,9.5859,9.593,34303.0
2017-11-21 15:35:00,13.58,13.58,13.56,13.56,71024.0,9.593,9.593,9.5789,9.5789,71024.0
2017-11-21 15:40:00,13.56,13.57,13.56,13.57,67147.0,9.5789,9.5859,9.5789,9.5859,67147.0
2017-11-21 15:45:00,13.56,13.57,13.56,13.56,49963.0,9.5789,9.5859,9.5789,9.5789,49963.0
2017-11-21 15:50:00,13.57,13.57,13.54,13.54,120507.0,9.5859,9.5859,9.5647,9.5647,120507.0
2017-11-21 15:55:00,13.54,13.56,13.54,13.55,430706.0,9.5647,9.5789,9.5647,9.5718,430706.0
2017-11-22 09:30:00,13.59,13.59,13.5,13.59,63985.0,9.6001,9.6001,9.5365,9.6001,63985.0
2017-11-22 09:35:00,13.59,13.6,13.56,13.58,82057.0,9.6001,9.6071,9.5789,9.593,82057.0
2017-11-22 09:40:00,13.58,13.6,13.58,13.59,32621.0,9.593,9.6071,9.593,9.6001,32621.0
2017-11-22 09:45:00,13.6,13.62,13.59,13.6,29740.0,9.6071,9.6213,9.6001,9.6071,29740.0
2017-11-22 09:50:00,13.6,13.62,13.59,13.59,90728.0,9.6071,9.6213,9.6001,9.6001,90728.0
2017-11-22 09:55:00,13.59,13.6,13.57,13.58,57619.0,9.6001,9.6071,9.5859,9.593,57619.0
2017-11-22 10:00:00,13.58,13.61,13.57,13.61,187101.0,9.593,9.6142,9.5859,9.6142,187101.0
2017-11-22 10:05:00,13.61,13.64,13.61,13.63,129003.0,9.6142,9.6354,9.6142,9.6283,129003.0
2017-11-22 10:10:00,13.63,13.64,13.61,13.63,181834.0,9.6283,9.6354,9.6142,9.6283,181834.0
2017-11-22 10:15:00,13.62,13.63,13.6,13.63,97204.0,9.6213,9.6283,9.6071,9.6283,97204.0
2017-11-22 10:20:00,13.62,13.65,13.62,13.63,228094.0,9.6213,9.6424,9.6213,9.6283,228094.0
2017-11-22 10:25:00,13.63,13.64,13.62,13.63,35842.0,9.6283,9.6354,9.6213,9.6283,35842.0
2017-11-22 10:30:00,13.63,13.64,13.61,13.61,39986.0,9.6283,9.6354,9.6142,9.6142,39986.0
2017-11-22 10:35:00,13.61,13.64,13.6,13.64,53360.0,9.6142,9.6354,9.6071,9.6354,53360.0
2017-11-22 10:40:00,13.64,13.66,13.63,13.65,88162.0,9.6354,9.6495,9.6283,9.6424,88162.0
2017-11-22 10:45:00,13.65,13.65,13.61,13.63,65573.0,9.6424,9.6424,9.6142,9.6283,65573.0
2017-11-22 10:50:00,13.62,13.64,13.62,13.63,32191.0,9.6213,9.6354,9.6213,9.6283,32191.0
2017-11-22 10:55:00,13.63,13.65,13.62,13.64,55676.0,9.6283,9.6424,9.6213,9.6354,55676.0
2017-11-22 11:00:00,13.65,13.65,13.63,13.64,34797.0,9.6424,9.6424,9.6283,9.6354,34797.0
2017-11-22 11:05:00,13.64,13.65,13.62,13.62,31842.0,9.6354,9.6424,9.6213,9.6213,31842.0
2017-11-22 11:10:00,13.62,13.62,13.61,13.62,30649.0,9.6213,9.6213,9.6142,9.6213,30649.0
2017-11-22 11:15:00,13.62,13.63,13.6,13.61,43354.0,9.6213,9.6283,9.6071,9.6142,43354.0
2017-11-22 11:20:00,13.61,13.61,13.6,13.61,20950.0,9.6142,9.6142,9.6071,9.6142,20950.0
2017-11-22 11:25:00,13.61,13.61,13.56,13.57,342333.0,9.6142,9.6142,9.5789,9.5859,342333.0
2017-11-22 11:30:00,13.57,13.59,13.57,13.58,64615.0,9.5859,9.6001,9.5859,9.593,64615.0
2017-11-22 11:35:00,13.58,13.59,13.57,13.59,47095.0,9.593,9.6001,9.5859,9.6001,47095.0
2017-11-22 11:40:00,13.59,13.59,13.56,13.58,33105.0,9.6001,9.6001,9.5789,9.593,33105.0
2017-11-22 11:45:00,13.57,13.58,13.54,13.55,36016.0,9.5859,9.593,9.5647,9.5718,36016.0
2017-11-22 11:50:00,13.55,13.57,13.54,13.57,76873.0,9.5718,9.5859,9.5647,9.5859,76873.0
2017-11-22 11:55:00,13.57,13.58,13.55,13.56,41493.0,9.5859,9.593,9.5718,9.5789,41493.0
2017-11-22 12:00:00,13.57,13.59,13.56,13.58,39741.0,9.5859,9.6001,9.5789,9.593,39741.0
2017-11-22 12:05:00,13.58,13.59,13.57,13.59,19384.0,9.593,9.6001,9.5859,9.6001,19384.0
2017-11-22 12:10:00,13.59,13.59,13.58,13.59,36633.0,9.6001,9.6001,9.593,9.6001,36633.0
2017-11-22 12:15:00,13.59,13.59,13.58,13.58,15303.0,9.6001,9.6001,9.593,9.593,15303.0
2017-11-22 12:20:00,13.59,13.59,13.57,13.58,55175.0,9.6001,9.6001,9.5859,9.593,55175.0
2017-11-22 12:25:00,13.58,13.59,13.58,13.59,13278.0,9.593,9.6001,9.593,9.6001,13278.0
2017-11-22 12:30:00,13.58,13.59,13.58,13.58,21224.0,9.593,9.6001,9.593,9.593,21224.0
2017-11-22 12:35:00,13.59,13.59,13.58,13.59,5285.0,9.6001,9.6001,9.593,9.6001,5285.0
2017-11-22 12:40:00,13.58,13.59,13.58,13.59,16217.0,9.593,9.6001,9.593,9.6001,16217.0
2017-11-22 12:45:00,13.59,13.6,13.58,13.6,63798.0,9.6001,9.6071,9.593,9.6071,63798.0
2017-11-22 12:50:00,13.6,13.6,13.58,13.6,39247.0,9.6071,9.6071,9.593,9.6071,39247.0
2017-11-22 12:55:00,13.6,13.6,13.59,13.6,9172.0,9.6071,9.6071,9.6001,9.6071,9172.0
2017-11-22 13:00:00,13.6,13.6,13.59,13.59,3184.0,9.6071,9.6071,9.6001,9.6001,3184.0
2017-11-22 13:05:00,13.59,13.6,13.58,13.58,40466.0,9.6001,9.6071,9.593,9.593,40466.0
2017-11-22 13:10:00,13.58,13.59,13.58,13.59,4567.0,9.593,9.6001,9.593,9.6001,4567.0
2017-11-22 13:15:00,13.58,13.59,13.58,13.58,15689.0,9.593,9.6001,9.593,9.593,15689.0
2017-11-22 13:20:00,13.58,13.59,13.57,13.58,26568.0,9.593,9.6001,9.5859,9.593,26568.0
2017-11-22 13:25:00,13.58,13.59,13.57,13.59,46521.0,9.593,9.6001,9.5859,9.6001,46521.0
2017-11-22 13:30:00,13.59,13.6,13.58,13.59,35121.0,9.6001,9.6071,9.593,9.6001,35121.0
2017-11-22 13:35:00,13.59,13.6,13.58,13.59,56314.0,9.6001,9.6071,9.593,9.6001,56314.0
2017-11-22 13:40:00,13.59,13.6,13.58,13.59,23233.0,9.6001,9.6071,9.593,9.6001,23233.0
2017-11-22 13:45:00,13.59,13.6,13.58,13.6,8126.0,9.6001,9.6071,9.593,9.6071,8126.0
2017-11-22 13:50:00,13.6,13.6,13.59,13.6,11441.0,9.6071,9.6071,9.6001,9.6071,11441.0
2017-11-22 13:55:00,13.6,13.6,13.59,13.6,9258.0,9.6071,9.6071,9.6001,9.6071,9258.0
2017-11-22 14:00:00,13.6,13.61,13.58,13.61,99692.0,9.6071,9.6142,9.593,9.6142,99692.0
2017-11-22 14:05:00,13.61,13.61,13.59,13.6,24012.0,9.6142,9.6142,9.6001,9.6071,24012.0
2017-11-22 14:10:00,13.6,13.61,13.59,13.61,30893.0,9.6071,9.6142,9.6001,9.6142,30893.0
2017-11-22 14:15:00,13.6,13.61,13.58,13.58,36318.0,9.6071,9.6142,9.593,9.593,36318.0
2017-11-22 14:20:00,13.59,13.6,13.58,13.58,39317.0,9.6001,9.6071,9.593,9.593,39317.0
2017-11-22 14:25:00,13.58,13.6,13.57,13.57,29784.0,9.593,9.6071,9.5859,9.5859,29784.0
2017-11-22 14:30:00,13.57,13.58,13.57,13.58,29502.0,9.5859,9.593,9.5859,9.593,29502.0
2017-11-22 14:35:00,13.58,13.6,13.57,13.59,68360.0,9.593,9.6071,9.5859,9.6001,68360.0
2017-11-22 14:40:00,13.59,13.59,13.58,13.59,17933.0,9.6001,9.6001,9.593,9.6001,17933.0
2017-11-22 14:45:00,13.59,13.59,13.58,13.59,21874.0,9.6001,9.6001,9.593,9.6001,21874.0
2017-11-22 14:50:00,13.59,13.59,13.58,13.59,28701.0,9.6001,9.6001,9.593,9.6001,28701.0
2017-11-22 14:55:00,13.59,13.59,13.57,13.57,40717.0,9.6001,9.6001,9.5859,9.5859,40717.0
2017-11-22 15:00:00,13.57,13.58,13.56,13.58,67189.0,9.5859,9.593,9.5789,9.593,67189.0
2017-11-22 15:05:00,13.57,13.58,13.57,13.58,19871.0,9.5859,9.593,9.5859,9.593,19871.0
2017-11-22 15:10:00,13.57,13.58,13.57,13.58,15879.0,9.5859,9.593,9.5859,9.593,15879.0
2017-11-22 15:15:00,13.58,13.58,13.55,13.57,109858.0,9.593,9.593,9.5718,9.5859,109858.0
2017-11-22 15:20:00,13.57,13.58,13.56,13.57,67284.0,9.5859,9.593,9.5789,9.5859,67284.0
2017-11-22 15:25:00,13.57,13.58,13.56,13.57,30040.0,9.5859,9.593,9.5789,9.5859,30040.0
2017-11-22 15:30:00,13.57,13.58,13.57,13.58,23345.0,9.5859,9.593,9.5859,9.593,23345.0
2017-11-22 15:35:00,13.58,13.58,13.57,13.58,27680.0,9.593,9.593,9.5859,9.593,27680.0
2017-11-22 15:40:00,13.58,13.58,13.56,13.57,92492.0,9.593,9.593,9.5789,9.5859,92492.0
2017-11-22 15:45:00,13.57,13.58,13.56,13.56,98203.0,9.5859,9.593,9.5789,9.5789,98203.0
2017-11-22 15:50:00,13.56,13.57,13.55,13.55,137287.0,9.5789,9.5859,9.5718,9.5718,137287.0
2017-11-22 15:55:00,13.56,13.56,13.54,13.54,182763.0,9.5789,9.5789,9.5647,9.5647,182763.0
2017-11-24 09:30:00,13.6,13.61,13.55,13.58,65203.0,9.6071,9.6142,9.5718,9.593,65203.0
2017-11-24 09:35:00,13.58,13.62,13.58,13.59,106232.0,9.593,9.6213,9.593,9.6001,106232.0
2017-11-24 09:40:00,13.6,13.63,13.59,13.63,46654.0,9.6071,9.6283,9.6001,9.6283,46654.0
2017-11-24 09:45:00,13.63,13.64,13.6,13.61,27596.0,9.6283,9.6354,9.6071,9.6142,27596.0
2017-11-24 09:50:00,13.61,13.62,13.6,13.61,25872.0,9.6142,9.6213,9.6071,9.6142,25872.0
2017-11-24 09:55:00,13.6,13.61,13.58,13.59,82328.0,9.6071,9.6142,9.593,9.6001,82328.0
2017-11-24 10:00:00,13.59,13.6,13.58,13.59,49645.0,9.6001,9.6071,9.593,9.6001,49645.0
2017-11-24 10:05:00,13.59,13.59,13.57,13.59,52629.0,9.6001,9.6001,9.5859,9.6001,52629.0
2017-11-24 10:10:00,13.59,13.6,13.58,13.58,48298.0,9.6001,9.6071,9.593,9.593,48298.0
2017-11-24 10:15:00,13.58,13.58,13.57,13.57,14627.0,9.593,9.593,9.5859,9.5859,14627.0
2017-11-24 10:20:00,13.58,13.58,13.55,13.55,68978.0,9.593,9.593,9.5718,9.5718,68978.0
2017-11-24 10:25:00,13.55,13.56,13.54,13.54,6803.0,9.5718,9.5789,9.5647,9.5647,6803.0
2017-11-24 10:30:00,13.54,13.55,13.52,13.54,66347.0,9.5647,9.5718,9.5506,9.5647,66347.0
2017-11-24 10:35:00,13.54,13.54,13.53,13.54,21844.0,9.5647,9.5647,9.5577,9.5647,21844.0
2017-11-24 10:40:00,13.54,13.54,13.53,13.54,13783.0,9.5647,9.5647,9.5577,9.5647,13783.0
2017-11-24 10:45:00,13.53,13.54,13.5,13.51,48041.0,9.5577,9.5647,9.5365,9.5436,48041.0
2017-11-24 10:50:00,13.5,13.51,13.49,13.5,48288.0,9.5365,9.5436,9.5294,9.5365,48288.0
2017-11-24 10:55:00,13.51,13.52,13.5,13.51,39980.0,9.5436,9.5506,9.5365,9.5436,39980.0
2017-11-24 11:00:00,13.51,13.53,13.51,13.52,86424.0,9.5436,9.5577,9.5436,9.5506,86424.0
2017-11-24 11:05:00,13.52,13.53,13.51,13.52,17925.0,9.5506,9.5577,9.5436,9.5506,17925.0
2017-11-24 11:10:00,13.51,13.52,13.5,13.51,30372.0,9.5436,9.5506,9.5365,9.5436,30372.0
2017-11-24 11:15:00,13.51,13.52,13.5,13.51,34417.0,9.5436,9.5506,9.5365,9.5436,34417.0
2017-11-24 11:20:00,13.51,13.52,13.5,13.51,17163.0,9.5436,9.5506,9.5365,9.5436,17163.0
2017-11-24 11:25:00,13.52,13.52,13.51,13.52,9047.0,9.5506,9.5506,9.5436,9.5506,9047.0
2017-11-24 11:30:00,13.51,13.52,13.5,13.5,49365.0,9.5436,9.5506,9.5365,9.5365,49365.0
2017-11-24 11:35:00,13.51,13.52,13.5,13.52,36072.0,9.5436,9.5506,9.5365,9.5506,36072.0
2017-11-24 11:40:00,13.52,13.52,13.51,13.52,31168.0,9.5506,9.5506,9.5436,9.5506,31168.0
2017-11-24 11:45:00,13.52,13.52,13.51,13.52,1200.0,9.5506,9.5506,9.5436,9.5506,1200.0
2017-11-24 11:50:00,13.51,13.52,13.51,13.51,8000.0,9.5436,9.5506,9.5436,9.5436,8000.0
2017-11-24 11:55:00,13.52,13.53,13.51,13.52,127670.0,9.5506,9.5577,9.5436,9.5506,127670.0
2017-11-24 12:00:00,13.52,13.52,13.51,13.52,14646.0,9.5506,9.5506,9.5436,9.5506,14646.0
2017-11-24 12:05:00,13.52,13.52,13.51,13.52,10254.0,9.5506,9.5506,9.5436,9.5506,10254.0
2017-11-24 12:10:00,13.51,13.52,13.51,13.51,11778.0,9.5436,9.5506,9.5436,9.5436,11778.0
2017-11-24 12:15:00,13.52,13.52,13.51,13.51,7069.0,9.5506,9.5506,9.5436,9.5436,7069.0
2017-11-24 12:20:00,13.51,13.52,13.5,13.5,38751.0,9.5436,9.5506,9.5365,9.5365,38751.0
2017-11-24 12:25:00,13.5,13.51,13.5,13.51,21616.0,9.5365,9.5436,9.5365,9.5436,21616.0
2017-11-24 12:30:00,13.51,13.51,13.5,13.51,11060.0,9.5436,9.5436,9.5365,9.5436,11060.0
2017-11-24 12:35:00,13.51,13.52,13.5,13.51,66091.0,9.5436,9.5506,9.5365,9.5436,66091.0
2017-11-24 12:40:00,13.51,13.52,13.49,13.5,150456.0,9.5436,9.5506,9.5294,9.5365,150456.0
2017-11-24 12:45:00,13.5,13.5,13.49,13.49,15290.0,9.5365,9.5365,9.5294,9.5294,15290.0
2017-11-24 12:50:00,13.49,13.5,13.48,13.49,140521.0,9.5294,9.5365,9.5224,9.5294,140521.0
2017-11-24 12:55:00,13.49,13.5,13.46,13.46,312510.0,9.5294,9.5365,9.5082,9.5082,312510.0
2017-11-27 09:30:00,13.45,13.52,13.43,13.5,121093.0,9.5012,9.5506,9.487,9.5365,121093.0
2017-11-27 09:35:00,13.5,13.54,13.48,13.54,102886.0,9.5365,9.5647,9.5224,9.5647,102886.0
2017-11-27 09:40:00,13.53,13.55,13.51,13.53,125324.0,9.5577,9.5718,9.5436,9.5577,125324.0
2017-11-27 09:45:00,13.52,13.55,13.52,13.54,92643.0,9.5506,9.5718,9.5506,9.5647,92643.0
2017-11-27 09:50:00,13.55,13.55,13.5,13.52,266074.0,9.5718,9.5718,9.5365,9.5506,266074.0
2017-11-27 09:55:00,13.51,13.53,13.49,13.51,78536.0,9.5436,9.5577,9.5294,9.5436,78536.0
2017-11-27 10:00:00,13.51,13.52,13.49,13.52,120683.0,9.5436,9.5506,9.5294,9.5506,120683.0
2017-11-27 10:05:00,13.53,13.53,13.51,13.52,74391.0,9.5577,9.5577,9.5436,9.5506,74391.0
2017-11-27 10:10:00,13.52,13.54,13.51,13.53,48148.0,9.5506,9.5647,9.5436,9.5577,48148.0
2017-11-27 10:15:00,13.54,13.57,13.53,13.55,82689.0,9.5647,9.5859,9.5577,9.5718,82689.0
2017-11-27 10:20:00,13.55,13.56,13.54,13.54,63991.0,9.5718,9.5789,9.5647,9.5647,63991.0
2017-11-27 10:25:00,13.54,13.56,13.54,13.54,47754.0,9.5647,9.5789,9.5647,9.5647,47754.0
2017-11-27 10:30:00,13.55,13.57,13.55,13.57,299116.0,9.5718,9.5859,9.5718,9.5859,299116.0
2017-11-27 10:35:00,13.56,13.57,13.56,13.57,20271.0,9.5789,9.5859,9.5789,9.5859,20271.0
2017-11-27 10:40:00,13.57,13.58,13.56,13.57,56379.0,9.5859,9.593,9.5789,9.5859,56379.0
2017-11-27 10:45:00,13.57,13.57,13.55,13.55,21857.0,9.5859,9.5859,9.5718,9.5718,21857.0
2017-11-27 10:50:00,13.56,13.57,13.55,13.56,158783.0,9.5789,9.5859,9.5718,9.5789,158783.0
2017-11-27 10:55:00,13.56,13.56,13.55,13.56,22257.0,9.5789,9.5789,9.5718,9.5789,22257.0
2017-11-27 11:00:00,13.57,13.57,13.53,13.54,196192.0,9.5859,9.5859,9.5577,9.5647,196192.0
2017-11-27 11:05:00,13.54,13.54,13.53,13.53,50249.0,9.5647,9.5647,9.5577,9.5577,50249.0
2017-11-27 11:10:00,13.54,13.54,13.52,13.53,99615.0,9.5647,9.5647,9.5506,9.5577,99615.0
2017-11-27 11:15:00,13.53,13.53,13.51,13.52,21649.0,9.5577,9.5577,9.5436,9.5506,21649.0
2017-11-27 11:20:00,13.51,13.51,13.5,13.51,46475.0,9.5436,9.5436,9.5365,9.5436,46475.0
2017-11-27 11:25:00,13.51,13.51,13.49,13.5,62248.0,9.5436,9.5436,9.5294,9.5365,62248.0
2017-11-27 11:30:00,13.49,13.51,13.49,13.49,44969.0,9.5294,9.5436,9.5294,9.5294,44969.0
2017-11-27 11:35:00,13.5,13.5,13.48,13.48,46907.0,9.5365,9.5365,9.5224,9.5224,46907.0
2017-11-27 11:40:00,13.48,13.49,13.48,13.49,7506.0,9.5224,9.5294,9.5224,9.5294,7506.0
2017-11-27 11:45:00,13.49,13.5,13.48,13.5,95732.0,9.5294,9.5365,9.5224,9.5365,95732.0
2017-11-27 11:50:00,13.5,13.5,13.49,13.5,67816.0,9.5365,9.5365,9.5294,9.5365,67816.0
2017-11-27 11:55:00,13.5,13.5,13.49,13.5,15512.0,9.5365,9.5365,9.5294,9.5365,15512.0
2017-11-27 12:00:00,13.49,13.5,13.48,13.48,49906.0,9.5294,9.5365,9.5224,9.5224,49906.0
2017-11-27 12:05:00,13.49,13.49,13.48,13.49,47697.0,9.5294,9.5294,9.5224,9.5294,47697.0
2017-11-27 12:10:00,13.49,13.5,13.48,13.49,83900.0,9.5294,9.5365,9.5224,9.5294,83900.0
2017-11-27 12:15:00,13.49,13.5,13.48,13.48,62447.0,9.5294,9.5365,9.5224,9.5224,62447.0
2017-11-27 12:20:00,13.49,13.49,13.48,13.48,8741.0,9.5294,9.5294,9.5224,9.5224,8741.0
2017-11-27 12:25:00,13.49,13.49,13.47,13.48,29514.0,9.5294,9.5294,9.5153,9.5224,29514.0
2017-11-27 12:30:00,13.48,13.5,13.47,13.5,96612.0,9.5224,9.5365,9.5153,9.5365,96612.0
2017-11-27 12:35:00,13.5,13.51,13.49,13.51,35530.0,9.5365,9.5436,9.5294,9.5436,35530.0
2017-11-27 12:40:00,13.51,13.51,13.49,13.5,13968.0,9.5436,9.5436,9.5294,9.5365,13968.0
2017-11-27 12:45:00,13.5,13.51,13.49,13.51,27351.0,9.5365,9.5436,9.5294,9.5436,27351.0
2017-11-27 12:50:00,13.51,13.52,13.5,13.51,54314.0,9.5436,9.5506,9.5365,9.5436,54314.0
2017-11-27 12:55:00,13.51,13.52,13.51,13.52,5600.0,9.5436,9.5506,9.5436,9.5506,5600.0
2017-11-27 13:00:00,13.52,13.54,13.51,13.53,64445.0,9.5506,9.5647,9.5436,9.5577,64445.0
2017-11-27 13:05:00,13.53,13.54,13.52,13.53,14441.0,9.5577,9.5647,9.5506,9.5577,14441.0
2017-11-27 13:10:00,13.54,13.55,13.53,13.54,43893.0,9.5647,9.5718,9.5577,9.5647,43893.0
2017-11-27 13:15:00,13.54,13.55,13.53,13.54,43133.0,9.5647,9.5718,9.5577,9.5647,43133.0
2017-11-27 13:20:00,13.54,13.54,13.53,13.54,9090.0,9.5647,9.5647,9.5577,9.5647,9090.0
2017-11-27 13:25:00,13.54,13.54,13.52,13.54,40800.0,9.5647,9.5647,9.5506,9.5647,40800.0
2017-11-27 13:30:00,13.54,13.54,13.52,13.53,25956.0,9.5647,9.5647,9.5506,9.5577,25956.0
2017-11-27 13:35:00,13.53,13.53,13.52,13.53,3871.0,9.5577,9.5577,9.5506,9.5577,3871.0
2017-11-27 13:40:00,13.53,13.54,13.52,13.54,40343.0,9.5577,9.5647,9.5506,9.5647,40343.0
2017-11-27 13:45:00,13.53,13.54,13.51,13.52,49868.0,9.5577,9.5647,9.5436,9.5506,49868.0
2017-11-27 13:50:00,13.52,13.53,13.51,13.53,63605.0,9.5506,9.5577,9.5436,9.5577,63605.0
2017-11-27 13:55:00,13.53,13.54,13.52,13.54,26881.0,9.5577,9.5647,9.5506,9.5647,26881.0
2017-11-27 14:00:00,13.54,13.54,13.52,13.53,62560.0,9.5647,9.5647,9.5506,9.5577,62560.0
2017-11-27 14:05:00,13.53,13.53,13.52,13.52,18227.0,9.5577,9.5577,9.5506,9.5506,18227.0
2017-11-27 14:10:00,13.53,13.53,13.52,13.53,13408.0,9.5577,9.5577,9.5506,9.5577,13408.0
2017-11-27 14:15:00,13.53,13.54,13.52,13.54,53638.0,9.5577,9.5647,9.5506,9.5647,53638.0
2017-11-27 14:20:00,13.54,13.54,13.53,13.54,9859.0,9.5647,9.5647,9.5577,9.5647,9859.0
2017-11-27 14:25:00,13.54,13.54,13.53,13.54,30706.0,9.5647,9.5647,9.5577,9.5647,30706.0
2017-11-27 14:30:00,13.53,13.54,13.52,13.52,39965.0,9.5577,9.5647,9.5506,9.5506,39965.0
2017-11-27 14:35:00,13.53,13.53,13.52,13.53,22580.0,9.5577,9.5577,9.5506,9.5577,22580.0
2017-11-27 14:40:00,13.53,13.54,13.52,13.52,61424.0,9.5577,9.5647,9.5506,9.5506,61424.0
2017-11-27 14:45:00,13.53,13.53,13.52,13.53,8341.0,9.5577,9.5577,9.5506,9.5577,8341.0
2017-11-27 14:50:00,13.53,13.53,13.52,13.52,13997.0,9.5577,9.5577,9.5506,9.5506,13997.0
2017-11-27 14:55:00,13.52,13.53,13.51,13.52,97379.0,9.5506,9.5577,9.5436,9.5506,97379.0
2017-11-27 15:00:00,13.51,13.52,13.51,13.52,17103.0,9.5436,9.5506,9.5436,9.5506,17103.0
2017-11-27 15:05:00,13.52,13.52,13.5,13.51,80691.0,9.5506,9.5506,9.5365,9.5436,80691.0
2017-11-27 15:10:00,13.51,13.52,13.49,13.49,141425.0,9.5436,9.5506,9.5294,9.5294,141425.0
2017-11-27 15:15:00,13.5,13.5,13.49,13.49,20569.0,9.5365,9.5365,9.5294,9.5294,20569.0
2017-11-27 15:20:00,13.49,13.51,13.49,13.51,137123.0,9.5294,9.5436,9.5294,9.5436,137123.0
2017-11-27 15:25:00,13.51,13.51,13.5,13.51,37428.0,9.5436,9.5436,9.5365,9.5436,37428.0
2017-11-27 15:30:00,13.5,13.51,13.5,13.51,24546.0,9.5365,9.5436,9.5365,9.5436,24546.0
2017-11-27 15:35:00,13.51,13.51,13.5,13.51,40079.0,9.5436,9.5436,9.5365,9.5436,40079.0
2017-11-27 15:40:00,13.51,13.52,13.5,13.52,81574.0,9.5436,9.5506,9.5365,9.5506,81574.0
2017-11-27 15:45:00,13.52,13.53,13.5,13.51,156555.0,9.5506,9.5577,9.5365,9.5436,156555.0
2017-11-27 15:50:00,13.51,13.51,13.5,13.5,82582.0,9.5436,9.5436,9.5365,9.5365,82582.0
2017-11-27 15:55:00,13.51,13.51,13.49,13.49,332187.0,9.5436,9.5436,9.5294,9.5294,332187.0
2017-11-28 09:30:00,13.54,13.57,13.53,13.55,97024.0,9.5647,9.5859,9.5577,9.5718,97024.0
2017-11-28 09:35:00,13.54,13.54,13.51,13.54,35751.0,9.5647,9.5647,9.5436,9.5647,35751.0
2017-11-28 09:40:00,13.54,13.58,13.53,13.58,71574.0,9.5647,9.593,9.5577,9.593,71574.0
2017-11-28 09:45:00,13.57,13.58,13.56,13.57,67772.0,9.5859,9.593,9.5789,9.5859,67772.0
2017-11-28 09:50:00,13.57,13.58,13.56,13.58,23062.0,9.5859,9.593,9.5789,9.593,23062.0
2017-11-28 09:55:00,13.58,13.62,13.57,13.61,306812.0,9.593,9.6213,9.5859,9.6142,306812.0
2017-11-28 10:00:00,13.61,13.61,13.57,13.57,157133.0,9.6142,9.6142,9.5859,9.5859,157133.0
2017-11-28 10:05:00,13.57,13.58,13.56,13.58,51106.0,9.5859,9.593,9.5789,9.593,51106.0
2017-11-28 10:10:00,13.58,13.59,13.57,13.58,42520.0,9.593,9.6001,9.5859,9.593,42520.0
2017-11-28 10:15:00,13.58,13.59,13.56,13.56,32149.0,9.593,9.6001,9.5789,9.5789,32149.0
2017-11-28 10:20:00,13.57,13.6,13.57,13.59,94040.0,9.5859,9.6071,9.5859,9.6001,94040.0
2017-11-28 10:25:00,13.59,13.59,13.56,13.57,54945.0,9.6001,9.6001,9.5789,9.5859,54945.0
2017-11-28 10:30:00,13.57,13.59,13.56,13.59,31363.0,9.5859,9.6001,9.5789,9.6001,31363.0
2017-11-28 10:35:00,13.59,13.61,13.58,13.6,56375.0,9.6001,9.6142,9.593,9.6071,56375.0
2017-11-28 10:40:00,13.6,13.61,13.59,13.61,136460.0,9.6071,9.6142,9.6001,9.6142,136460.0
2017-11-28 10:45:00,13.6,13.61,13.58,13.58,28418.0,9.6071,9.6142,9.593,9.593,28418.0
2017-11-28 10:50:00,13.59,13.6,13.58,13.59,69314.0,9.6001,9.6071,9.593,9.6001,69314.0
2017-11-28 10:55:00,13.6,13.6,13.59,13.6,17620.0,9.6071,9.6071,9.6001,9.6071,17620.0
2017-11-28 11:00:00,13.59,13.61,13.59,13.61,51358.0,9.6001,9.6142,9.6001,9.6142,51358.0
2017-11-28 11:05:00,13.61,13.61,13.6,13.61,77944.0,9.6142,9.6142,9.6071,9.6142,77944.0
2017-11-28 11:10:00,13.6,13.62,13.6,13.61,60877.0,9.6071,9.6213,9.6071,9.6142,60877.0
2017-11-28 11:15:00,13.61,13.61,13.59,13.6,68620.0,9.6142,9.6142,9.6001,9.6071,68620.0
2017-11-28 11:20:00,13.6,13.62,13.59,13.61,52764.0,9.6071,9.6213,9.6001,9.6142,52764.0
2017-11-28 11:25:00,13.61,13.62,13.6,13.62,911501.0,9.6142,9.6213,9.6071,9.6213,911501.0
2017-11-28 11:30:00,13.62,13.64,13.6,13.62,566043.0,9.6213,9.6354,9.6071,9.6213,566043.0
2017-11-28 11:35:00,13.62,13.65,13.62,13.63,160240.0,9.6213,9.6424,9.6213,9.6283,160240.0
2017-11-28 11:40:00,13.63,13.64,13.62,13.62,57798.0,9.6283,9.6354,9.6213,9.6213,57798.0
2017-11-28 11:45:00,13.63,13.66,13.62,13.66,109421.0,9.6283,9.6495,9.6213,9.6495,109421.0
2017-11-28 11:50:00,13.65,13.66,13.64,13.65,54873.0,9.6424,9.6495,9.6354,9.6424,54873.0
2017-11-28 11:55:00,13.65,13.67,13.64,13.66,126530.0,9.6424,9.6566,9.6354,9.6495,126530.0
2017-11-28 12:00:00,13.66,13.68,13.66,13.68,95532.0,9.6495,9.6636,9.6495,9.6636,95532.0
2017-11-28 12:05:00,13.68,13.69,13.67,13.67,151192.0,9.6636,9.6707,9.6566,9.6566,151192.0
2017-11-28 12:10:00,13.67,13.7,13.66,13.7,61404.0,9.6566,9.6778,9.6495,9.6778,61404.0
2017-11-28 12:15:00,13.7,13.7,13.68,13.7,62236.0,9.6778,9.6778,9.6636,9.6778,62236.0
2017-11-28 12:20:00,13.7,13.71,13.69,13.71,123316.0,9.6778,9.6848,9.6707,9.6848,123316.0
2017-11-28 12:25:00,13.71,13.71,13.69,13.71,135809.0,9.6848,9.6848,9.6707,9.6848,135809.0
2017-11-28 12:30:00,13.71,13.72,13.7,13.71,46112.0,9.6848,9.6919,9.6778,9.6848,46112.0
2017-11-28 12:35:00,13.71,13.72,13.7,13.72,127700.0,9.6848,9.6919,9.6778,9.6919,127700.0
2017-11-28 12:40:00,13.71,13.72,13.7,13.72,55196.0,9.6848,9.6919,9.6778,9.6919,55196.0
2017-11-28 12:45:00,13.72,13.74,13.72,13.74,33534.0,9.6919,9.706,9.6919,9.706,33534.0
2017-11-28 12:50:00,13.74,13.78,13.73,13.77,357245.0,9.706,9.7343,9.699,9.7272,357245.0
2017-11-28 12:55:00,13.77,13.79,13.76,13.78,168726.0,9.7272,9.7413,9.7202,9.7343,168726.0
2017-11-28 13:00:00,13.78,13.8,13.77,13.8,105594.0,9.7343,9.7484,9.7272,9.7484,105594.0
2017-11-28 13:05:00,13.79,13.82,13.79,13.82,120994.0,9.7413,9.7625,9.7413,9.7625,120994.0
2017-11-28 13:10:00,13.82,13.82,13.79,13.79,107899.0,9.7625,9.7625,9.7413,9.7413,107899.0
2017-11-28 13:15:00,13.8,13.8,13.78,13.79,163326.0,9.7484,9.7484,9.7343,9.7413,163326.0
2017-11-28 13:20:00,13.79,13.8,13.77,13.77,141530.0,9.7413,9.7484,9.7272,9.7272,141530.0
2017-11-28 13:25:00,13.77,13.78,13.76,13.77,212242.0,9.7272,9.7343,9.7202,9.7272,212242.0
2017-11-28 13:30:00,13.76,13.81,13.76,13.81,49359.0,9.7202,9.7555,9.7202,9.7555,49359.0
2017-11-28 13:35:00,13.8,13.82,13.8,13.82,61337.0,9.7484,9.7625,9.7484,9.7625,61337.0
2017-11-28 13:40:00,13.81,13.81,13.8,13.81,66418.0,9.7555,9.7555,9.7484,9.7555,66418.0
2017-11-28 13:45:00,13.8,13.81,13.78,13.78,128742.0,9.7484,9.7555,9.7343,9.7343,128742.0
2017-11-28 13:50:00,13.79,13.79,13.74,13.75,213897.0,9.7413,9.7413,9.706,9.7131,213897.0
2017-11-28 13:55:00,13.75,13.77,13.74,13.76,73596.0,9.7131,9.7272,9.706,9.7202,73596.0
2017-11-28 14:00:00,13.75,13.75,13.71,13.74,177387.0,9.7131,9.7131,9.6848,9.706,177387.0
2017-11-28 14:05:00,13.73,13.77,13.73,13.76,91061.0,9.699,9.7272,9.699,9.7202,91061.0
2017-11-28 14:10:00,13.76,13.77,13.75,13.76,92205.0,9.7202,9.7272,9.7131,9.7202,92205.0
2017-11-28 14:15:00,13.76,13.77,13.75,13.77,42776.0,9.7202,9.7272,9.7131,9.7272,42776.0
2017-11-28 14:20:00,13.77,13.78,13.76,13.77,56352.0,9.7272,9.7343,9.7202,9.7272,56352.0
2017-11-28 14:25:00,13.77,13.79,13.76,13.78,81494.0,9.7272,9.7413,9.7202,9.7343,81494.0
2017-11-28 14:30:00,13.79,13.8,13.77,13.8,64186.0,9.7413,9.7484,9.7272,9.7484,64186.0
2017-11-28 14:35:00,13.8,13.81,13.79,13.8,63703.0,9.7484,9.7555,9.7413,9.7484,63703.0
2017-11-28 14:40:00,13.8,13.82,13.8,13.82,49084.0,9.7484,9.7625,9.7484,9.7625,49084.0
2017-11-28 14:45:00,13.82,13.86,13.81,13.86,135084.0,9.7625,9.7908,9.7555,9.7908,135084.0
2017-11-28 14:50:00,13.86,13.9,13.85,13.9,146825.0,9.7908,9.8191,9.7837,9.8191,146825.0
2017-11-28 14:55:00,13.89,13.92,13.89,13.9,209439.0,9.812,9.8332,9.812,9.8191,209439.0
2017-11-28 15:00:00,13.9,13.92,13.89,13.92,119213.0,9.8191,9.8332,9.812,9.8332,119213.0
2017-11-28 15:05:00,13.92,13.94,13.91,13.92,202398.0,9.8332,9.8473,9.8261,9.8332,202398.0
2017-11-28 15:10:00,13.92,13.94,13.92,13.94,130301.0,9.8332,9.8473,9.8332,9.8473,130301.0
2017-11-28 15:15:00,13.94,13.96,13.93,13.96,172327.0,9.8473,9.8614,9.8402,9.8614,172327.0
2017-11-28 15:20:00,13.96,13.96,13.94,13.96,77492.0,9.8614,9.8614,9.8473,9.8614,77492.0
2017-11-28 15:25:00,13.95,13.96,13.93,13.95,104471.0,9.8544,9.8614,9.8402,9.8544,104471.0
2017-11-28 15:30:00,13.95,13.96,13.94,13.96,74549.0,9.8544,9.8614,9.8473,9.8614,74549.0
2017-11-28 15:35:00,13.96,13.96,13.93,13.94,143661.0,9.8614,9.8614,9.8402,9.8473,143661.0
2017-11-28 15:40:00,13.94,13.95,13.93,13.94,321579.0,9.8473,9.8544,9.8402,9.8473,321579.0
2017-11-28 15:45:00,13.95,13.98,13.94,13.98,284038.0,9.8544,9.8756,9.8473,9.8756,284038.0
2017-11-28 15:50:00,13.98,13.99,13.96,13.98,426075.0,9.8756,9.8826,9.8614,9.8756,426075.0
2017-11-28 15:55:00,13.98,13.99,13.96,13.98,745634.0,9.8756,9.8826,9.8614,9.8756,745634.0
2017-11-29 09:30:00,14.1,14.32,14.09,14.3,766645.0,9.9603,10.1157,9.9533,10.1016,766645.0
2017-11-29 09:35:00,14.31,14.41,14.26,14.41,506537.0,10.1087,10.1793,10.0734,10.1793,506537.0
2017-11-29 09:40:00,14.4,14.46,14.37,14.46,416890.0,10.1723,10.2146,10.1511,10.2146,416890.0
2017-11-29 09:45:00,14.46,14.46,14.41,14.44,218845.0,10.2146,10.2146,10.1793,10.2005,218845.0
2017-11-29 09:50:00,14.44,14.48,14.43,14.44,292717.0,10.2005,10.2288,10.1934,10.2005,292717.0
2017-11-29 09:55:00,14.44,14.55,14.43,14.53,398027.0,10.2005,10.2782,10.1934,10.2641,398027.0
2017-11-29 10:00:00,14.53,14.54,14.51,14.53,219808.0,10.2641,10.2712,10.25,10.2641,219808.0
2017-11-29 10:05:00,14.52,14.52,14.42,14.42,443605.0,10.257,10.257,10.1864,10.1864,443605.0
2017-11-29 10:10:00,14.42,14.53,14.42,14.5,400770.0,10.1864,10.2641,10.1864,10.2429,400770.0
2017-11-29 10:15:00,14.49,14.54,14.48,14.51,395353.0,10.2358,10.2712,10.2288,10.25,395353.0
2017-11-29 10:20:00,14.51,14.55,14.49,14.51,255946.0,10.25,10.2782,10.2358,10.25,255946.0
2017-11-29 10:25:00,14.51,14.54,14.49,14.53,211059.0,10.25,10.2712,10.2358,10.2641,211059.0
2017-11-29 10:30:00,14.53,14.55,14.49,14.53,172019.0,10.2641,10.2782,10.2358,10.2641,172019.0
2017-11-29 10:35:00,14.53,14.58,14.53,14.57,214021.0,10.2641,10.2994,10.2641,10.2923,214021.0
2017-11-29 10:40:00,14.57,14.58,14.53,14.54,280143.0,10.2923,10.2994,10.2641,10.2712,280143.0
2017-11-29 10:45:00,14.55,14.55,14.5,14.52,242963.0,10.2782,10.2782,10.2429,10.257,242963.0
2017-11-29 10:50:00,14.52,14.53,14.5,14.53,152858.0,10.257,10.2641,10.2429,10.2641,152858.0
2017-11-29 10:55:00,14.53,14.54,14.5,14.52,305049.0,10.2641,10.2712,10.2429,10.257,305049.0
2017-11-29 11:00:00,14.52,14.53,14.5,14.51,74302.0,10.257,10.2641,10.2429,10.25,74302.0
2017-11-29 11:05:00,14.52,14.52,14.49,14.51,109480.0,10.257,10.257,10.2358,10.25,109480.0
2017-11-29 11:10:00,14.51,14.52,14.48,14.49,117348.0,10.25,10.257,10.2288,10.2358,117348.0
2017-11-29 11:15:00,14.49,14.53,14.46,14.52,136195.0,10.2358,10.2641,10.2146,10.257,136195.0
2017-11-29 11:20:00,14.52,14.54,14.51,14.53,169144.0,10.257,10.2712,10.25,10.2641,169144.0
2017-11-29 11:25:00,14.53,14.53,14.5,14.51,81092.0,10.2641,10.2641,10.2429,10.25,81092.0
2017-11-29 11:30:00,14.5,14.54,14.48,14.52,360983.0,10.2429,10.2712,10.2288,10.257,360983.0
2017-11-29 11:35:00,14.51,14.54,14.5,14.52,81721.0,10.25,10.2712,10.2429,10.257,81721.0
2017-11-29 11:40:00,14.51,14.53,14.48,14.49,107041.0,10.25,10.2641,10.2288,10.2358,107041.0
2017-11-29 11:45:00,14.48,14.49,14.45,14.48,151006.0,10.2288,10.2358,10.2076,10.2288,151006.0
2017-11-29 11:50:00,14.48,14.5,14.45,14.48,132049.0,10.2288,10.2429,10.2076,10.2288,132049.0
2017-11-29 11:55:00,14.48,14.48,14.43,14.44,106585.0,10.2288,10.2288,10.1934,10.2005,106585.0
2017-11-29 12:00:00,14.44,14.46,14.42,14.44,202242.0,10.2005,10.2146,10.1864,10.2005,202242.0
2017-11-29 12:05:00,14.43,14.44,14.42,14.44,70785.0,10.1934,10.2005,10.1864,10.2005,70785.0
2017-11-29 12:10:00,14.44,14.47,14.44,14.46,166984.0,10.2005,10.2217,10.2005,10.2146,166984.0
2017-11-29 12:15:00,14.45,14.46,14.43,14.44,68931.0,10.2076,10.2146,10.1934,10.2005,68931.0
2017-11-29 12:20:00,14.44,14.46,14.43,14.44,104292.0,10.2005,10.2146,10.1934,10.2005,104292.0
2017-11-29 12:25:00,14.44,14.45,14.42,14.43,91888.0,10.2005,10.2076,10.1864,10.1934,91888.0
2017-11-29 12:30:00,14.43,14.43,14.39,14.42,172631.0,10.1934,10.1934,10.1652,10.1864,172631.0
2017-11-29 12:35:00,14.42,14.44,14.4,14.44,126444.0,10.1864,10.2005,10.1723,10.2005,126444.0
2017-11-29 12:40:00,14.44,14.44,14.41,14.43,162278.0,10.2005,10.2005,10.1793,10.1934,162278.0
2017-11-29 12:45:00,14.44,14.46,14.42,14.45,72491.0,10.2005,10.2146,10.1864,10.2076,72491.0
2017-11-29 12:50:00,14.45,14.45,14.43,14.43,42847.0,10.2076,10.2076,10.1934,10.1934,42847.0
2017-11-29 12:55:00,14.43,14.48,14.43,14.46,81294.0,10.1934,10.2288,10.1934,10.2146,81294.0
2017-11-29 13:00:00,14.46,14.47,14.44,14.45,91047.0,10.2146,10.2217,10.2005,10.2076,91047.0
2017-11-29 13:05:00,14.44,14.45,14.4,14.41,294647.0,10.2005,10.2076,10.1723,10.1793,294647.0
2017-11-29 13:10:00,14.41,14.42,14.4,14.42,73007.0,10.1793,10.1864,10.1723,10.1864,73007.0
2017-11-29 13:15:00,14.42,14.43,14.41,14.42,60229.0,10.1864,10.1934,10.1793,10.1864,60229.0
2017-11-29 13:20:00,14.41,14.42,14.39,14.4,88747.0,10.1793,10.1864,10.1652,10.1723,88747.0
2017-11-29 13:25:00,14.4,14.41,14.37,14.38,111453.0,10.1723,10.1793,10.1511,10.1581,111453.0
2017-11-29 13:30:00,14.38,14.38,14.35,14.35,37231.0,10.1581,10.1581,10.1369,10.1369,37231.0
2017-11-29 13:35:00,14.36,14.36,14.31,14.33,138028.0,10.144,10.144,10.1087,10.1228,138028.0
2017-11-29 13:40:00,14.34,14.34,14.3,14.31,66127.0,10.1299,10.1299,10.1016,10.1087,66127.0
2017-11-29 13:45:00,14.31,14.32,14.29,14.29,48544.0,10.1087,10.1157,10.0945,10.0945,48544.0
2017-11-29 13:50:00,14.3,14.32,14.29,14.32,143221.0,10.1016,10.1157,10.0945,10.1157,143221.0
2017-11-29 13:55:00,14.31,14.33,14.29,14.32,65655.0,10.1087,10.1228,10.0945,10.1157,65655.0
2017-11-29 14:00:00,14.31,14.39,14.31,14.35,202825.0,10.1087,10.1652,10.1087,10.1369,202825.0
2017-11-29 14:05:00,14.35,14.39,14.34,14.39,123169.0,10.1369,10.1652,10.1299,10.1652,123169.0
2017-11-29 14:10:00,14.38,14.42,14.38,14.39,99239.0,10.1581,10.1864,10.1581,10.1652,99239.0
2017-11-29 14:15:00,14.39,14.42,14.37,14.41,91755.0,10.1652,10.1864,10.1511,10.1793,91755.0
2017-11-29 14:20:00,14.41,14.42,14.4,14.42,52057.0,10.1793,10.1864,10.1723,10.1864,52057.0
2017-11-29 14:25:00,14.41,14.43,14.39,14.43,93784.0,10.1793,10.1934,10.1652,10.1934,93784.0
2017-11-29 14:30:00,14.43,14.45,14.42,14.43,57103.0,10.1934,10.2076,10.1864,10.1934,57103.0
2017-11-29 14:35:00,14.43,14.45,14.4,14.41,91796.0,10.1934,10.2076,10.1723,10.1793,91796.0
2017-11-29 14:40:00,14.41,14.44,14.4,14.43,73483.0,10.1793,10.2005,10.1723,10.1934,73483.0
2017-11-29 14:45:00,14.42,14.45,14.41,14.45,55526.0,10.1864,10.2076,10.1793,10.2076,55526.0
2017-11-29 14:50:00,14.44,14.45,14.43,14.44,73175.0,10.2005,10.2076,10.1934,10.2005,73175.0
2017-11-29 14:55:00,14.44,14.46,14.43,14.46,113204.0,10.2005,10.2146,10.1934,10.2146,113204.0
2017-11-29 15:00:00,14.46,14.47,14.45,14.47,115877.0,10.2146,10.2217,10.2076,10.2217,115877.0
2017-11-29 15:05:00,14.47,14.49,14.46,14.49,172813.0,10.2217,10.2358,10.2146,10.2358,172813.0
2017-11-29 15:10:00,14.49,14.5,14.47,14.48,345212.0,10.2358,10.2429,10.2217,10.2288,345212.0
2017-11-29 15:15:00,14.48,14.5,14.47,14.5,153944.0,10.2288,10.2429,10.2217,10.2429,153944.0
2017-11-29 15:20:00,14.49,14.52,14.49,14.5,257097.0,10.2358,10.257,10.2358,10.2429,257097.0
2017-11-29 15:25:00,14.5,14.51,14.46,14.48,170173.0,10.2429,10.25,10.2146,10.2288,170173.0
2017-11-29 15:30:00,14.49,14.5,14.48,14.5,102196.0,10.2358,10.2429,10.2288,10.2429,102196.0
2017-11-29 15:35:00,14.49,14.5,14.46,14.48,208396.0,10.2358,10.2429,10.2146,10.2288,208396.0
2017-11-29 15:40:00,14.48,14.49,14.45,14.46,130301.0,10.2288,10.2358,10.2076,10.2146,130301.0
2017-11-29 15:45:00,14.46,14.47,14.46,14.47,96533.0,10.2146,10.2217,10.2146,10.2217,96533.0
2017-11-29 15:50:00,14.47,14.48,14.47,14.48,264517.0,10.2217,10.2288,10.2217,10.2288,264517.0
2017-11-29 15:55:00,14.48,14.49,14.47,14.48,557453.0,10.2288,10.2358,10.2217,10.2288,557453.0
2017-11-30 09:30:00,14.58,14.63,14.53,14.56,318213.0,10.2994,10.3347,10.2641,10.2853,318213.0
2017-11-30 09:35:00,14.56,14.61,14.55,14.55,84635.0,10.2853,10.3206,10.2782,10.2782,84635.0
2017-11-30 09:40:00,14.56,14.57,14.48,14.53,127819.0,10.2853,10.2923,10.2288,10.2641,127819.0
2017-11-30 09:45:00,14.54,14.57,14.49,14.5,148365.0,10.2712,10.2923,10.2358,10.2429,148365.0
2017-11-30 09:50:00,14.49,14.51,14.47,14.48,82696.0,10.2358,10.25,10.2217,10.2288,82696.0
2017-11-30 09:55:00,14.47,14.5,14.45,14.47,84433.0,10.2217,10.2429,10.2076,10.2217,84433.0
2017-11-30 10:00:00,14.48,14.49,14.44,14.48,64291.0,10.2288,10.2358,10.2005,10.2288,64291.0
2017-11-30 10:05:00,14.48,14.51,14.47,14.5,88979.0,10.2288,10.25,10.2217,10.2429,88979.0
2017-11-30 10:10:00,14.5,14.57,14.5,14.55,87151.0,10.2429,10.2923,10.2429,10.2782,87151.0
2017-11-30 10:15:00,14.55,14.58,14.52,14.57,161532.0,10.2782,10.2994,10.257,10.2923,161532.0
2017-11-30 10:20:00,14.57,14.58,14.55,14.57,108106.0,10.2923,10.2994,10.2782,10.2923,108106.0
2017-11-30 10:25:00,14.57,14.59,14.56,14.57,221199.0,10.2923,10.3065,10.2853,10.2923,221199.0
2017-11-30 10:30:00,14.57,14.57,14.53,14.54,383151.0,10.2923,10.2923,10.2641,10.2712,383151.0
2017-11-30 10:35:00,14.53,14.54,14.49,14.5,85545.0,10.2641,10.2712,10.2358,10.2429,85545.0
2017-11-30 10:40:00,14.5,14.52,14.49,14.51,106185.0,10.2429,10.257,10.2358,10.25,106185.0
2017-11-30 10:45:00,14.52,14.56,14.51,14.55,281563.0,10.257,10.2853,10.25,10.2782,281563.0
2017-11-30 10:50:00,14.54,14.58,14.53,14.58,66722.0,10.2712,10.2994,10.2641,10.2994,66722.0
2017-11-30 10:55:00,14.58,14.65,14.58,14.65,293607.0,10.2994,10.3489,10.2994,10.3489,293607.0
2017-11-30 11:00:00,14.64,14.68,14.61,14.66,222369.0,10.3418,10.37,10.3206,10.3559,222369.0
2017-11-30 11:05:00,14.65,14.69,14.64,14.65,65285.0,10.3489,10.3771,10.3418,10.3489,65285.0
2017-11-30 11:10:00,14.66,14.68,14.64,14.66,53612.0,10.3559,10.37,10.3418,10.3559,53612.0
2017-11-30 11:15:00,14.66,14.7,14.64,14.69,147540.0,10.3559,10.3842,10.3418,10.3771,147540.0
2017-11-30 11:20:00,14.69,14.71,14.68,14.69,85327.0,10.3771,10.3912,10.37,10.3771,85327.0
2017-11-30 11:25:00,14.69,14.7,14.66,14.67,51718.0,10.3771,10.3842,10.3559,10.363,51718.0
2017-11-30 11:30:00,14.67,14.69,14.66,14.67,35425.0,10.363,10.3771,10.3559,10.363,35425.0
2017-11-30 11:35:00,14.67,14.68,14.65,14.66,55210.0,10.363,10.37,10.3489,10.3559,55210.0
2017-11-30 11:40:00,14.67,14.68,14.64,14.67,51501.0,10.363,10.37,10.3418,10.363,51501.0
2017-11-30 11:45:00,14.67,14.67,14.64,14.66,31690.0,10.363,10.363,10.3418,10.3559,31690.0
2017-11-30 11:50:00,14.66,14.67,14.62,14.64,118224.0,10.3559,10.363,10.3277,10.3418,118224.0
2017-11-30 11:55:00,14.64,14.65,14.62,14.64,83792.0,10.3418,10.3489,10.3277,10.3418,83792.0
2017-11-30 12:00:00,14.64,14.64,14.62,14.63,80906.0,10.3418,10.3418,10.3277,10.3347,80906.0
2017-11-30 12:05:00,14.62,14.66,14.62,14.66,77000.0,10.3277,10.3559,10.3277,10.3559,77000.0
2017-11-30 12:10:00,14.66,14.69,14.65,14.69,76159.0,10.3559,10.3771,10.3489,10.3771,76159.0
2017-11-30 12:15:00,14.69,14.7,14.68,14.69,27783.0,10.3771,10.3842,10.37,10.3771,27783.0
2017-11-30 12:20:00,14.69,14.7,14.66,14.66,41464.0,10.3771,10.3842,10.3559,10.3559,41464.0
2017-11-30 12:25:00,14.67,14.68,14.66,14.68,21083.0,10.363,10.37,10.3559,10.37,21083.0
2017-11-30 12:30:00,14.67,14.7,14.67,14.7,78685.0,10.363,10.3842,10.363,10.3842,78685.0
2017-11-30 12:35:00,14.7,14.72,14.7,14.71,61257.0,10.3842,10.3983,10.3842,10.3912,61257.0
2017-11-30 12:40:00,14.7,14.73,14.7,14.72,60245.0,10.3842,10.4054,10.3842,10.3983,60245.0
2017-11-30 12:45:00,14.72,14.75,14.71,14.74,86009.0,10.3983,10.4195,10.3912,10.4124,86009.0
2017-11-30 12:50:00,14.73,14.75,14.71,14.75,53360.0,10.4054,10.4195,10.3912,10.4195,53360.0
2017-11-30 12:55:00,14.74,14.75,14.72,14.73,80845.0,10.4124,10.4195,10.3983,10.4054,80845.0
2017-11-30 13:00:00,14.73,14.77,14.73,14.77,110898.0,10.4054,10.4336,10.4054,10.4336,110898.0
2017-11-30 13:05:00,14.77,14.77,14.72,14.73,38611.0,10.4336,10.4336,10.3983,10.4054,38611.0
2017-11-30 13:10:00,14.73,14.75,14.72,14.74,124207.0,10.4054,10.4195,10.3983,10.4124,124207.0
2017-11-30 13:15:00,14.74,14.75,14.72,14.73,48503.0,10.4124,10.4195,10.3983,10.4054,48503.0
2017-11-30 13:20:00,14.74,14.74,14.7,14.7,41599.0,10.4124,10.4124,10.3842,10.3842,41599.0
2017-11-30 13:25:00,14.7,14.73,14.7,14.71,107917.0,10.3842,10.4054,10.3842,10.3912,107917.0
2017-11-30 13:30:00,14.71,14.72,14.66,14.67,165095.0,10.3912,10.3983,10.3559,10.363,165095.0
2017-11-30 13:35:00,14.66,14.69,14.65,14.66,221651.0,10.3559,10.3771,10.3489,10.3559,221651.0
2017-11-30 13:40:00,14.66,14.67,14.62,14.63,71259.0,10.3559,10.363,10.3277,10.3347,71259.0
2017-11-30 13:45:00,14.63,14.63,14.59,14.62,220355.0,10.3347,10.3347,10.3065,10.3277,220355.0
2017-11-30 13:50:00,14.62,14.62,14.57,14.58,139353.0,10.3277,10.3277,10.2923,10.2994,139353.0
2017-11-30 13:55:00,14.57,14.58,14.56,14.56,91474.0,10.2923,10.2994,10.2853,10.2853,91474.0
2017-11-30 14:00:00,14.56,14.59,14.56,14.57,97454.0,10.2853,10.3065,10.2853,10.2923,97454.0
2017-11-30 14:05:00,14.57,14.58,14.55,14.55,73363.0,10.2923,10.2994,10.2782,10.2782,73363.0
2017-11-30 14:10:00,14.55,14.57,14.54,14.57,169312.0,10.2782,10.2923,10.2712,10.2923,169312.0
2017-11-30 14:15:00,14.57,14.57,14.53,14.53,205887.0,10.2923,10.2923,10.2641,10.2641,205887.0
2017-11-30 14:20:00,14.53,14.54,14.52,14.53,59761.0,10.2641,10.2712,10.257,10.2641,59761.0
2017-11-30 14:25:00,14.54,14.55,14.53,14.54,102973.0,10.2712,10.2782,10.2641,10.2712,102973.0
2017-11-30 14:30:00,14.54,14.55,14.53,14.53,80609.0,10.2712,10.2782,10.2641,10.2641,80609.0
2017-11-30 14:35:00,14.54,14.54,14.51,14.53,71593.0,10.2712,10.2712,10.25,10.2641,71593.0
2017-11-30 14:40:00,14.53,14.53,14.51,14.52,146509.0,10.2641,10.2641,10.25,10.257,146509.0
2017-11-30 14:45:00,14.52,14.53,14.51,14.51,65152.0,10.257,10.2641,10.25,10.25,65152.0
2017-11-30 14:50:00,14.52,14.52,14.51,14.52,38396.0,10.257,10.257,10.25,10.257,38396.0
2017-11-30 14:55:00,14.51,14.52,14.47,14.47,112084.0,10.25,10.257,10.2217,10.2217,112084.0
2017-11-30 15:00:00,14.47,14.47,14.4,14.4,164534.0,10.2217,10.2217,10.1723,10.1723,164534.0
2017-11-30 15:05:00,14.4,14.41,14.37,14.38,151207.0,10.1723,10.1793,10.1511,10.1581,151207.0
2017-11-30 15:10:00,14.38,14.41,14.38,14.41,139925.0,10.1581,10.1793,10.1581,10.1793,139925.0
2017-11-30 15:15:00,14.41,14.42,14.37,14.37,200410.0,10.1793,10.1864,10.1511,10.1511,200410.0
2017-11-30 15:20:00,14.38,14.4,14.37,14.4,113565.0,10.1581,10.1723,10.1511,10.1723,113565.0
2017-11-30 15:25:00,14.4,14.41,14.39,14.4,172063.0,10.1723,10.1793,10.1652,10.1723,172063.0
2017-11-30 15:30:00,14.4,14.4,14.37,14.38,147712.0,10.1723,10.1723,10.1511,10.1581,147712.0
2017-11-30 15:35:00,14.38,14.43,14.37,14.41,337171.0,10.1581,10.1934,10.1511,10.1793,337171.0
2017-11-30 15:40:00,14.4,14.41,14.39,14.41,126798.0,10.1723,10.1793,10.1652,10.1793,126798.0
2017-11-30 15:45:00,14.41,14.47,14.4,14.46,239716.0,10.1793,10.2217,10.1723,10.2146,239716.0
2017-11-30 15:50:00,14.48,14.49,14.42,14.42,686508.0,10.2288,10.2358,10.1864,10.1864,686508.0
2017-11-30 15:55:00,14.43,14.43,14.39,14.4,917102.0,10.1934,10.1934,10.1652,10.1723,917102.0
2017-12-01 09:30:00,14.45,14.52,14.43,14.45,184987.0,10.2076,10.257,10.1934,10.2076,184987.0
2017-12-01 09:35:00,14.45,14.46,14.4,14.43,140499.0,10.2076,10.2146,10.1723,10.1934,140499.0
2017-12-01 09:40:00,14.44,14.44,14.38,14.38,68093.0,10.2005,10.2005,10.1581,10.1581,68093.0
2017-12-01 09:45:00,14.38,14.42,14.37,14.39,107745.0,10.1581,10.1864,10.1511,10.1652,107745.0
2017-12-01 09:50:00,14.39,14.39,14.32,14.34,84140.0,10.1652,10.1652,10.1157,10.1299,84140.0
2017-12-01 09:55:00,14.34,14.35,14.31,14.33,88851.0,10.1299,10.1369,10.1087,10.1228,88851.0
2017-12-01 10:00:00,14.32,14.33,14.28,14.31,59198.0,10.1157,10.1228,10.0875,10.1087,59198.0
2017-12-01 10:05:00,14.3,14.36,14.29,14.36,85593.0,10.1016,10.144,10.0945,10.144,85593.0
2017-12-01 10:10:00,14.36,14.42,14.35,14.42,108698.0,10.144,10.1864,10.1369,10.1864,108698.0
2017-12-01 10:15:00,14.41,14.49,14.4,14.48,149706.0,10.1793,10.2358,10.1723,10.2288,149706.0
2017-12-01 10:20:00,14.47,14.51,14.45,14.46,172262.0,10.2217,10.25,10.2076,10.2146,172262.0
2017-12-01 10:25:00,14.46,14.51,14.46,14.51,105311.0,10.2146,10.25,10.2146,10.25,105311.0
2017-12-01 10:30:00,14.51,14.52,14.48,14.49,245659.0,10.25,10.257,10.2288,10.2358,245659.0
2017-12-01 10:35:00,14.49,14.51,14.47,14.48,81313.0,10.2358,10.25,10.2217,10.2288,81313.0
2017-12-01 10:40:00,14.49,14.51,14.48,14.5,92857.0,10.2358,10.25,10.2288,10.2429,92857.0
2017-12-01 10:45:00,14.5,14.5,14.48,14.49,73902.0,10.2429,10.2429,10.2288,10.2358,73902.0
2017-12-01 10:50:00,14.48,14.53,14.47,14.52,130232.0,10.2288,10.2641,10.2217,10.257,130232.0
2017-12-01 10:55:00,14.52,14.53,14.5,14.5,206881.0,10.257,10.2641,10.2429,10.2429,206881.0
2017-12-01 11:00:00,14.51,14.52,14.48,14.49,93752.0,10.25,10.257,10.2288,10.2358,93752.0
2017-12-01 11:05:00,14.49,14.52,14.37,14.39,198828.0,10.2358,10.257,10.1511,10.1652,198828.0
2017-12-01 11:10:00,14.39,14.39,14.06,14.23,748054.0,10.1652,10.1652,9.9321,10.0522,748054.0
2017-12-01 11:15:00,14.23,14.32,14.18,14.3,246810.0,10.0522,10.1157,10.0168,10.1016,246810.0
2017-12-01 11:20:00,14.3,14.31,14.14,14.14,233217.0,10.1016,10.1087,9.9886,9.9886,233217.0
2017-12-01 11:25:00,14.15,14.16,14.02,14.05,323875.0,9.9957,10.0027,9.9038,9.925,323875.0
2017-12-01 11:30:00,14.05,14.07,13.92,14.04,433512.0,9.925,9.9391,9.8332,9.9179,433512.0
2017-12-01 11:35:00,14.04,14.25,14.03,14.25,191853.0,9.9179,10.0663,9.9109,10.0663,191853.0
2017-12-01 11:40:00,14.25,14.28,14.22,14.22,366140.0,10.0663,10.0875,10.0451,10.0451,366140.0
2017-12-01 11:45:00,14.22,14.23,14.14,14.15,137132.0,10.0451,10.0522,9.9886,9.9957,137132.0
2017-12-01 11:50:00,14.14,14.2,14.09,14.17,241005.0,9.9886,10.031,9.9533,10.0098,241005.0
2017-12-01 11:55:00,14.17,14.26,14.1,14.26,340171.0,10.0098,10.0734,9.9603,10.0734,340171.0
2017-12-01 12:00:00,14.26,14.28,14.22,14.26,305724.0,10.0734,10.0875,10.0451,10.0734,305724.0
2017-12-01 12:05:00,14.26,14.34,14.23,14.27,300595.0,10.0734,10.1299,10.0522,10.0804,300595.0
2017-12-01 12:10:00,14.27,14.27,14.22,14.25,156955.0,10.0804,10.0804,10.0451,10.0663,156955.0
2017-12-01 12:15:00,14.25,14.32,14.22,14.26,339436.0,10.0663,10.1157,10.0451,10.0734,339436.0
2017-12-01 12:20:00,14.26,14.26,14.21,14.24,94930.0,10.0734,10.0734,10.038,10.0592,94930.0
2017-12-01 12:25:00,14.24,14.25,14.21,14.22,102106.0,10.0592,10.0663,10.038,10.0451,102106.0
2017-12-01 12:30:00,14.23,14.26,14.22,14.24,71484.0,10.0522,10.0734,10.0451,10.0592,71484.0
2017-12-01 12:35:00,14.24,14.29,14.24,14.26,118757.0,10.0592,10.0945,10.0592,10.0734,118757.0
2017-12-01 12:40:00,14.25,14.26,14.23,14.25,52513.0,10.0663,10.0734,10.0522,10.0663,52513.0
2017-12-01 12:45:00,14.25,14.32,14.23,14.31,202375.0,10.0663,10.1157,10.0522,10.1087,202375.0
2017-12-01 12:50:00,14.3,14.33,14.29,14.31,110495.0,10.1016,10.1228,10.0945,10.1087,110495.0
2017-12-01 12:55:00,14.31,14.35,14.31,14.34,90707.0,10.1087,10.1369,10.1087,10.1299,90707.0
2017-12-01 13:00:00,14.34,14.35,14.32,14.33,62540.0,10.1299,10.1369,10.1157,10.1228,62540.0
2017-12-01 13:05:00,14.33,14.35,14.31,14.34,46403.0,10.1228,10.1369,10.1087,10.1299,46403.0
2017-12-01 13:10:00,14.34,14.39,14.34,14.35,113874.0,10.1299,10.1652,10.1299,10.1369,113874.0
2017-12-01 13:15:00,14.34,14.37,14.34,14.36,55799.0,10.1299,10.1511,10.1299,10.144,55799.0
2017-12-01 13:20:00,14.37,14.4,14.36,14.39,108274.0,10.1511,10.1723,10.144,10.1652,108274.0
2017-12-01 13:25:00,14.39,14.41,14.39,14.4,71185.0,10.1652,10.1793,10.1652,10.1723,71185.0
2017-12-01 13:30:00,14.41,14.44,14.38,14.44,69919.0,10.1793,10.2005,10.1581,10.2005,69919.0
2017-12-01 13:35:00,14.45,14.46,14.43,14.44,194856.0,10.2076,10.2146,10.1934,10.2005,194856.0
2017-12-01 13:40:00,14.44,14.44,14.39,14.39,37943.0,10.2005,10.2005,10.1652,10.1652,37943.0
2017-12-01 13:45:00,14.39,14.39,14.35,14.39,87197.0,10.1652,10.1652,10.1369,10.1652,87197.0
2017-12-01 13:50:00,14.39,14.41,14.38,14.4,53067.0,10.1652,10.1793,10.1581,10.1723,53067.0
2017-12-01 13:55:00,14.4,14.41,14.37,14.38,47093.0,10.1723,10.1793,10.1511,10.1581,47093.0
2017-12-01 14:00:00,14.38,14.4,14.37,14.39,84463.0,10.1581,10.1723,10.1511,10.1652,84463.0
2017-12-01 14:05:00,14.39,14.41,14.36,14.4,65044.0,10.1652,10.1793,10.144,10.1723,65044.0
2017-12-01 14:10:00,14.4,14.41,14.38,14.39,63579.0,10.1723,10.1793,10.1581,10.1652,63579.0
2017-12-01 14:15:00,14.4,14.41,14.38,14.39,45684.0,10.1723,10.1793,10.1581,10.1652,45684.0
2017-12-01 14:20:00,14.39,14.41,14.38,14.38,67540.0,10.1652,10.1793,10.1581,10.1581,67540.0
2017-12-01 14:25:00,14.38,14.39,14.37,14.38,111940.0,10.1581,10.1652,10.1511,10.1581,111940.0
2017-12-01 14:30:00,14.37,14.39,14.37,14.37,34894.0,10.1511,10.1652,10.1511,10.1511,34894.0
2017-12-01 14:35:00,14.38,14.4,14.37,14.39,73659.0,10.1581,10.1723,10.1511,10.1652,73659.0
2017-12-01 14:40:00,14.4,14.4,14.36,14.37,51751.0,10.1723,10.1723,10.144,10.1511,51751.0
2017-12-01 14:45:00,14.37,14.37,14.33,14.36,105565.0,10.1511,10.1511,10.1228,10.144,105565.0
2017-12-01 14:50:00,14.35,14.36,14.33,14.35,77412.0,10.1369,10.144,10.1228,10.1369,77412.0
2017-12-01 14:55:00,14.35,14.36,14.33,14.35,83503.0,10.1369,10.144,10.1228,10.1369,83503.0
2017-12-01 15:00:00,14.35,14.39,14.32,14.39,138105.0,10.1369,10.1652,10.1157,10.1652,138105.0
2017-12-01 15:05:00,14.38,14.4,14.37,14.38,166652.0,10.1581,10.1723,10.1511,10.1581,166652.0
2017-12-01 15:10:00,14.37,14.4,14.37,14.37,148406.0,10.1511,10.1723,10.1511,10.1511,148406.0
2017-12-01 15:15:00,14.37,14.4,14.36,14.38,333434.0,10.1511,10.1723,10.144,10.1581,333434.0
2017-12-01 15:20:00,14.38,14.39,14.37,14.39,133458.0,10.1581,10.1652,10.1511,10.1652,133458.0
2017-12-01 15:25:00,14.38,14.39,14.37,14.38,173714.0,10.1581,10.1652,10.1511,10.1581,173714.0
2017-12-01 15:30:00,14.38,14.41,14.38,14.41,400278.0,10.1581,10.1793,10.1581,10.1793,400278.0
2017-12-01 15:35:00,14.41,14.42,14.4,14.41,181342.0,10.1793,10.1864,10.1723,10.1793,181342.0
2017-12-01 15:40:00,14.4,14.46,14.4,14.45,710635.0,10.1723,10.2146,10.1723,10.2076,710635.0
2017-12-01 15:45:00,14.45,14.45,14.42,14.43,149008.0,10.2076,10.2076,10.1864,10.1934,149008.0
2017-12-01 15:50:00,14.44,14.45,14.42,14.43,276878.0,10.2005,10.2076,10.1864,10.1934,276878.0
2017-12-01 15:55:00,14.43,14.46,14.42,14.45,472572.0,10.1934,10.2146,10.1864,10.2076,472572.0
2017-12-04 09:30:00,14.71,14.83,14.64,14.82,484457.0,10.3912,10.476,10.3418,10.4689,484457.0
2017-12-04 09:35:00,14.81,14.85,14.76,14.81,215989.0,10.4619,10.4901,10.4266,10.4619,215989.0
2017-12-04 09:40:00,14.81,14.89,14.8,14.86,278099.0,10.4619,10.5184,10.4548,10.4972,278099.0
2017-12-04 09:45:00,14.86,14.88,14.81,14.83,178824.0,10.4972,10.5113,10.4619,10.476,178824.0
2017-12-04 09:50:00,14.83,14.85,14.81,14.85,191146.0,10.476,10.4901,10.4619,10.4901,191146.0
2017-12-04 09:55:00,14.84,14.85,14.79,14.82,160196.0,10.4831,10.4901,10.4478,10.4689,160196.0
2017-12-04 10:00:00,14.81,14.82,14.76,14.81,128853.0,10.4619,10.4689,10.4266,10.4619,128853.0
2017-12-04 10:05:00,14.81,14.84,14.77,14.83,154281.0,10.4619,10.4831,10.4336,10.476,154281.0
2017-12-04 10:10:00,14.83,14.83,14.76,14.77,166916.0,10.476,10.476,10.4266,10.4336,166916.0
2017-12-04 10:15:00,14.76,14.84,14.76,14.84,95575.0,10.4266,10.4831,10.4266,10.4831,95575.0
2017-12-04 10:20:00,14.83,14.85,14.8,14.84,151213.0,10.476,10.4901,10.4548,10.4831,151213.0
2017-12-04 10:25:00,14.83,14.86,14.81,14.83,150625.0,10.476,10.4972,10.4619,10.476,150625.0
2017-12-04 10:30:00,14.83,14.88,14.82,14.87,166537.0,10.476,10.5113,10.4689,10.5043,166537.0
2017-12-04 10:35:00,14.88,14.9,14.85,14.9,400039.0,10.5113,10.5255,10.4901,10.5255,400039.0
2017-12-04 10:40:00,14.9,14.93,14.87,14.87,283903.0,10.5255,10.5466,10.5043,10.5043,283903.0
2017-12-04 10:45:00,14.88,14.89,14.82,14.87,222552.0,10.5113,10.5184,10.4689,10.5043,222552.0
2017-12-04 10:50:00,14.87,14.88,14.82,14.83,116500.0,10.5043,10.5113,10.4689,10.476,116500.0
2017-12-04 10:55:00,14.83,14.9,14.82,14.87,154576.0,10.476,10.5255,10.4689,10.5043,154576.0
2017-12-04 11:00:00,14.87,14.89,14.85,14.88,92643.0,10.5043,10.5184,10.4901,10.5113,92643.0
2017-12-04 11:05:00,14.88,14.88,14.85,14.85,77449.0,10.5113,10.5113,10.4901,10.4901,77449.0
2017-12-04 11:10:00,14.85,14.85,14.8,14.8,53351.0,10.4901,10.4901,10.4548,10.4548,53351.0
2017-12-04 11:15:00,14.81,14.84,14.8,14.83,111490.0,10.4619,10.4831,10.4548,10.476,111490.0
2017-12-04 11:20:00,14.83,14.85,14.81,14.81,125477.0,10.476,10.4901,10.4619,10.4619,125477.0
2017-12-04 11:25:00,14.81,14.82,14.78,14.79,167795.0,10.4619,10.4689,10.4407,10.4478,167795.0
2017-12-04 11:30:00,14.79,14.81,14.77,14.79,93289.0,10.4478,10.4619,10.4336,10.4478,93289.0
2017-12-04 11:35:00,14.8,14.82,14.79,14.81,152559.0,10.4548,10.4689,10.4478,10.4619,152559.0
2017-12-04 11:40:00,14.81,14.83,14.8,14.81,37549.0,10.4619,10.476,10.4548,10.4619,37549.0
2017-12-04 11:45:00,14.81,14.84,14.8,14.84,163164.0,10.4619,10.4831,10.4548,10.4831,163164.0
2017-12-04 11:50:00,14.83,14.88,14.83,14.86,105988.0,10.476,10.5113,10.476,10.4972,105988.0
2017-12-04 11:55:00,14.86,14.87,14.84,14.84,68198.0,10.4972,10.5043,10.4831,10.4831,68198.0
2017-12-04 12:00:00,14.83,14.87,14.81,14.83,89870.0,10.476,10.5043,10.4619,10.476,89870.0
2017-12-04 12:05:00,14.83,14.85,14.82,14.83,35804.0,10.476,10.4901,10.4689,10.476,35804.0
2017-12-04 12:10:00,14.83,14.84,14.82,14.83,16117.0,10.476,10.4831,10.4689,10.476,16117.0
2017-12-04 12:15:00,14.83,14.85,14.81,14.83,36888.0,10.476,10.4901,10.4619,10.476,36888.0
2017-12-04 12:20:00,14.84,14.85,14.81,14.81,57207.0,10.4831,10.4901,10.4619,10.4619,57207.0
2017-12-04 12:25:00,14.81,14.82,14.79,14.8,80037.0,10.4619,10.4689,10.4478,10.4548,80037.0
2017-12-04 12:30:00,14.8,14.81,14.77,14.78,90685.0,10.4548,10.4619,10.4336,10.4407,90685.0
2017-12-04 12:35:00,14.78,14.78,14.75,14.76,141710.0,10.4407,10.4407,10.4195,10.4266,141710.0
2017-12-04 12:40:00,14.76,14.78,14.76,14.77,78398.0,10.4266,10.4407,10.4266,10.4336,78398.0
2017-12-04 12:45:00,14.77,14.81,14.77,14.81,60519.0,10.4336,10.4619,10.4336,10.4619,60519.0
2017-12-04 12:50:00,14.8,14.82,14.79,14.82,65327.0,10.4548,10.4689,10.4478,10.4689,65327.0
2017-12-04 12:55:00,14.82,14.83,14.8,14.81,49170.0,10.4689,10.476,10.4548,10.4619,49170.0
2017-12-04 13:00:00,14.81,14.84,14.81,14.81,25951.0,10.4619,10.4831,10.4619,10.4619,25951.0
2017-12-04 13:05:00,14.81,14.82,14.79,14.79,45249.0,10.4619,10.4689,10.4478,10.4478,45249.0
2017-12-04 13:10:00,14.79,14.81,14.79,14.8,10927.0,10.4478,10.4619,10.4478,10.4548,10927.0
2017-12-04 13:15:00,14.8,14.81,14.76,14.78,83128.0,10.4548,10.4619,10.4266,10.4407,83128.0
2017-12-04 13:20:00,14.78,14.8,14.77,14.79,49084.0,10.4407,10.4548,10.4336,10.4478,49084.0
2017-12-04 13:25:00,14.79,14.81,14.78,14.8,38395.0,10.4478,10.4619,10.4407,10.4548,38395.0
2017-12-04 13:30:00,14.8,14.82,14.8,14.82,56832.0,10.4548,10.4689,10.4548,10.4689,56832.0
2017-12-04 13:35:00,14.81,14.83,14.8,14.82,29317.0,10.4619,10.476,10.4548,10.4689,29317.0
2017-12-04 13:40:00,14.82,14.83,14.8,14.83,38858.0,10.4689,10.476,10.4548,10.476,38858.0
2017-12-04 13:45:00,14.83,14.84,14.82,14.83,54619.0,10.476,10.4831,10.4689,10.476,54619.0
2017-12-04 13:50:00,14.84,14.84,14.81,14.83,70072.0,10.4831,10.4831,10.4619,10.476,70072.0
2017-12-04 13:55:00,14.82,14.84,14.82,14.83,30857.0,10.4689,10.4831,10.4689,10.476,30857.0
2017-12-04 14:00:00,14.84,14.84,14.82,14.84,17467.0,10.4831,10.4831,10.4689,10.4831,17467.0
2017-12-04 14:05:00,14.83,14.84,14.8,14.8,102408.0,10.476,10.4831,10.4548,10.4548,102408.0
2017-12-04 14:10:00,14.8,14.82,14.79,14.79,72268.0,10.4548,10.4689,10.4478,10.4478,72268.0
2017-12-04 14:15:00,14.79,14.81,14.78,14.8,64995.0,10.4478,10.4619,10.4407,10.4548,64995.0
2017-12-04 14:20:00,14.79,14.81,14.77,14.78,48255.0,10.4478,10.4619,10.4336,10.4407,48255.0
2017-12-04 14:25:00,14.78,14.79,14.75,14.76,110155.0,10.4407,10.4478,10.4195,10.4266,110155.0
2017-12-04 14:30:00,14.76,14.77,14.71,14.72,128145.0,10.4266,10.4336,10.3912,10.3983,128145.0
2017-12-04 14:35:00,14.73,14.75,14.72,14.73,90848.0,10.4054,10.4195,10.3983,10.4054,90848.0
2017-12-04 14:40:00,14.74,14.75,14.72,14.73,127890.0,10.4124,10.4195,10.3983,10.4054,127890.0
2017-12-04 14:45:00,14.73,14.74,14.71,14.72,57082.0,10.4054,10.4124,10.3912,10.3983,57082.0
2017-12-04 14:50:00,14.71,14.74,14.7,14.72,84649.0,10.3912,10.4124,10.3842,10.3983,84649.0
2017-12-04 14:55:00,14.72,14.73,14.7,14.71,56621.0,10.3983,10.4054,10.3842,10.3912,56621.0
2017-12-04 15:00:00,14.71,14.73,14.7,14.73,68487.0,10.3912,10.4054,10.3842,10.4054,68487.0
2017-12-04 15:05:00,14.73,14.77,14.72,14.77,65626.0,10.4054,10.4336,10.3983,10.4336,65626.0
2017-12-04 15:10:00,14.77,14.77,14.73,14.73,114514.0,10.4336,10.4336,10.4054,10.4054,114514.0
2017-12-04 15:15:00,14.73,14.75,14.73,14.74,77112.0,10.4054,10.4195,10.4054,10.4124,77112.0
2017-12-04 15:20:00,14.74,14.76,14.73,14.76,83418.0,10.4124,10.4266,10.4054,10.4266,83418.0
2017-12-04 15:25:00,14.76,14.76,14.72,14.74,71088.0,10.4266,10.4266,10.3983,10.4124,71088.0
2017-12-04 15:30:00,14.73,14.75,14.72,14.73,76845.0,10.4054,10.4195,10.3983,10.4054,76845.0
2017-12-04 15:35:00,14.73,14.74,14.71,14.71,126037.0,10.4054,10.4124,10.3912,10.3912,126037.0
2017-12-04 15:40:00,14.71,14.76,14.71,14.75,108646.0,10.3912,10.4266,10.3912,10.4195,108646.0
2017-12-04 15:45:00,14.74,14.75,14.72,14.73,75719.0,10.4124,10.4195,10.3983,10.4054,75719.0
2017-12-04 15:50:00,14.72,14.73,14.7,14.71,336267.0,10.3983,10.4054,10.3842,10.3912,336267.0
2017-12-04 15:55:00,14.71,14.72,14.7,14.7,345080.0,10.3912,10.3983,10.3842,10.3842,345080.0
2017-12-05 09:30:00,14.73,14.79,14.7,14.74,170888.0,10.4054,10.4478,10.3842,10.4124,170888.0
2017-12-05 09:35:00,14.74,14.74,14.63,14.68,200540.0,10.4124,10.4124,10.3347,10.37,200540.0
2017-12-05 09:40:00,14.67,14.68,14.6,14.63,120628.0,10.363,10.37,10.3135,10.3347,120628.0
2017-12-05 09:45:00,14.63,14.63,14.57,14.59,75765.0,10.3347,10.3347,10.2923,10.3065,75765.0
2017-12-05 09:50:00,14.6,14.61,14.57,14.59,40067.0,10.3135,10.3206,10.2923,10.3065,40067.0
2017-12-05 09:55:00,14.6,14.64,14.59,14.62,73734.0,10.3135,10.3418,10.3065,10.3277,73734.0
2017-12-05 10:00:00,14.62,14.65,14.6,14.65,84980.0,10.3277,10.3489,10.3135,10.3489,84980.0
2017-12-05 10:05:00,14.65,14.66,14.62,14.64,36973.0,10.3489,10.3559,10.3277,10.3418,36973.0
2017-12-05 10:10:00,14.64,14.66,14.62,14.62,71592.0,10.3418,10.3559,10.3277,10.3277,71592.0
2017-12-05 10:15:00,14.62,14.63,14.6,14.62,63214.0,10.3277,10.3347,10.3135,10.3277,63214.0
2017-12-05 10:20:00,14.63,14.65,14.6,14.64,64802.0,10.3347,10.3489,10.3135,10.3418,64802.0
2017-12-05 10:25:00,14.64,14.65,14.63,14.65,71806.0,10.3418,10.3489,10.3347,10.3489,71806.0
2017-12-05 10:30:00,14.64,14.65,14.58,14.58,72555.0,10.3418,10.3489,10.2994,10.2994,72555.0
2017-12-05 10:35:00,14.59,14.62,14.58,14.6,67880.0,10.3065,10.3277,10.2994,10.3135,67880.0
2017-12-05 10:40:00,14.6,14.65,14.6,14.65,79039.0,10.3135,10.3489,10.3135,10.3489,79039.0
2017-12-05 10:45:00,14.65,14.65,14.59,14.61,195704.0,10.3489,10.3489,10.3065,10.3206,195704.0
2017-12-05 10:50:00,14.62,14.64,14.61,14.63,558295.0,10.3277,10.3418,10.3206,10.3347,558295.0
2017-12-05 10:55:00,14.63,14.67,14.62,14.66,69976.0,10.3347,10.363,10.3277,10.3559,69976.0
2017-12-05 11:00:00,14.66,14.69,14.65,14.69,139919.0,10.3559,10.3771,10.3489,10.3771,139919.0
2017-12-05 11:05:00,14.69,14.71,14.68,14.7,92029.0,10.3771,10.3912,10.37,10.3842,92029.0
2017-12-05 11:10:00,14.7,14.71,14.65,14.65,96654.0,10.3842,10.3912,10.3489,10.3489,96654.0
2017-12-05 11:15:00,14.65,14.66,14.63,14.65,101500.0,10.3489,10.3559,10.3347,10.3489,101500.0
2017-12-05 11:20:00,14.64,14.66,14.63,14.64,115607.0,10.3418,10.3559,10.3347,10.3418,115607.0
2017-12-05 11:25:00,14.64,14.66,14.63,14.64,46378.0,10.3418,10.3559,10.3347,10.3418,46378.0
2017-12-05 11:30:00,14.64,14.65,14.63,14.64,34134.0,10.3418,10.3489,10.3347,10.3418,34134.0
2017-12-05 11:35:00,14.64,14.67,14.64,14.65,62329.0,10.3418,10.363,10.3418,10.3489,62329.0
2017-12-05 11:40:00,14.66,14.69,14.65,14.69,62416.0,10.3559,10.3771,10.3489,10.3771,62416.0
2017-12-05 11:45:00,14.68,14.69,14.65,14.65,65686.0,10.37,10.3771,10.3489,10.3489,65686.0
2017-12-05 11:50:00,14.66,14.67,14.65,14.67,37738.0,10.3559,10.363,10.3489,10.363,37738.0
2017-12-05 11:55:00,14.67,14.67,14.61,14.62,114353.0,10.363,10.363,10.3206,10.3277,114353.0
2017-12-05 12:00:00,14.61,14.62,14.58,14.59,121463.0,10.3206,10.3277,10.2994,10.3065,121463.0
2017-12-05 12:05:00,14.59,14.59,14.57,14.59,73308.0,10.3065,10.3065,10.2923,10.3065,73308.0
2017-12-05 12:10:00,14.59,14.6,14.58,14.58,60957.0,10.3065,10.3135,10.2994,10.2994,60957.0
2017-12-05 12:15:00,14.58,14.59,14.57,14.58,93078.0,10.2994,10.3065,10.2923,10.2994,93078.0
2017-12-05 12:20:00,14.57,14.59,14.54,14.54,252509.0,10.2923,10.3065,10.2712,10.2712,252509.0
2017-12-05 12:25:00,14.54,14.56,14.52,14.53,88153.0,10.2712,10.2853,10.257,10.2641,88153.0
2017-12-05 12:30:00,14.53,14.55,14.53,14.55,64401.0,10.2641,10.2782,10.2641,10.2782,64401.0
2017-12-05 12:35:00,14.55,14.56,14.53,14.56,224630.0,10.2782,10.2853,10.2641,10.2853,224630.0
2017-12-05 12:40:00,14.56,14.56,14.55,14.56,22782.0,10.2853,10.2853,10.2782,10.2853,22782.0
2017-12-05 12:45:00,14.55,14.56,14.53,14.54,52490.0,10.2782,10.2853,10.2641,10.2712,52490.0
2017-12-05 12:50:00,14.53,14.56,14.53,14.54,48098.0,10.2641,10.2853,10.2641,10.2712,48098.0
2017-12-05 12:55:00,14.54,14.55,14.54,14.54,33234.0,10.2712,10.2782,10.2712,10.2712,33234.0
2017-12-05 13:00:00,14.54,14.56,14.52,14.55,50477.0,10.2712,10.2853,10.257,10.2782,50477.0
2017-12-05 13:05:00,14.55,14.58,14.55,14.57,47610.0,10.2782,10.2994,10.2782,10.2923,47610.0
2017-12-05 13:10:00,14.57,14.59,14.57,14.58,32794.0,10.2923,10.3065,10.2923,10.2994,32794.0
2017-12-05 13:15:00,14.57,14.58,14.55,14.57,40307.0,10.2923,10.2994,10.2782,10.2923,40307.0
2017-12-05 13:20:00,14.56,14.58,14.56,14.57,22568.0,10.2853,10.2994,10.2853,10.2923,22568.0
2017-12-05 13:25:00,14.58,14.58,14.53,14.54,152643.0,10.2994,10.2994,10.2641,10.2712,152643.0
2017-12-05 13:30:00,14.54,14.55,14.53,14.54,151122.0,10.2712,10.2782,10.2641,10.2712,151122.0
2017-12-05 13:35:00,14.54,14.54,14.52,14.52,96936.0,10.2712,10.2712,10.257,10.257,96936.0
2017-12-05 13:40:00,14.53,14.53,14.52,14.53,26636.0,10.2641,10.2641,10.257,10.2641,26636.0
2017-12-05 13:45:00,14.52,14.53,14.52,14.53,21789.0,10.257,10.2641,10.257,10.2641,21789.0
2017-12-05 13:50:00,14.52,14.54,14.52,14.52,52359.0,10.257,10.2712,10.257,10.257,52359.0
2017-12-05 13:55:00,14.52,14.53,14.51,14.53,65233.0,10.257,10.2641,10.25,10.2641,65233.0
2017-12-05 14:00:00,14.53,14.55,14.52,14.55,55338.0,10.2641,10.2782,10.257,10.2782,55338.0
2017-12-05 14:05:00,14.55,14.56,14.54,14.56,39735.0,10.2782,10.2853,10.2712,10.2853,39735.0
2017-12-05 14:10:00,14.55,14.57,14.54,14.54,77397.0,10.2782,10.2923,10.2712,10.2712,77397.0
2017-12-05 14:15:00,14.54,14.55,14.51,14.52,69186.0,10.2712,10.2782,10.25,10.257,69186.0
2017-12-05 14:20:00,14.52,14.53,14.51,14.53,63507.0,10.257,10.2641,10.25,10.2641,63507.0
2017-12-05 14:25:00,14.52,14.53,14.51,14.53,45169.0,10.257,10.2641,10.25,10.2641,45169.0
2017-12-05 14:30:00,14.53,14.53,14.47,14.48,107896.0,10.2641,10.2641,10.2217,10.2288,107896.0
2017-12-05 14:35:00,14.47,14.49,14.47,14.48,70957.0,10.2217,10.2358,10.2217,10.2288,70957.0
2017-12-05 14:40:00,14.48,14.5,14.47,14.5,47137.0,10.2288,10.2429,10.2217,10.2429,47137.0
2017-12-05 14:45:00,14.49,14.5,14.48,14.49,55401.0,10.2358,10.2429,10.2288,10.2358,55401.0
2017-12-05 14:50:00,14.49,14.51,14.49,14.51,82214.0,10.2358,10.25,10.2358,10.25,82214.0
2017-12-05 14:55:00,14.5,14.51,14.48,14.49,106026.0,10.2429,10.25,10.2288,10.2358,106026.0
2017-12-05 15:00:00,14.49,14.5,14.47,14.47,51094.0,10.2358,10.2429,10.2217,10.2217,51094.0
2017-12-05 15:05:00,14.48,14.48,14.46,14.46,65268.0,10.2288,10.2288,10.2146,10.2146,65268.0
2017-12-05 15:10:00,14.46,14.47,14.44,14.45,59913.0,10.2146,10.2217,10.2005,10.2076,59913.0
2017-12-05 15:15:00,14.44,14.46,14.43,14.44,83246.0,10.2005,10.2146,10.1934,10.2005,83246.0
2017-12-05 15:20:00,14.43,14.46,14.43,14.46,91483.0,10.1934,10.2146,10.1934,10.2146,91483.0
2017-12-05 15:25:00,14.46,14.48,14.46,14.48,72604.0,10.2146,10.2288,10.2146,10.2288,72604.0
2017-12-05 15:30:00,14.48,14.49,14.47,14.49,101187.0,10.2288,10.2358,10.2217,10.2358,101187.0
2017-12-05 15:35:00,14.48,14.49,14.46,14.46,123216.0,10.2288,10.2358,10.2146,10.2146,123216.0
2017-12-05 15:40:00,14.46,14.48,14.45,14.45,230332.0,10.2146,10.2288,10.2076,10.2076,230332.0
2017-12-05 15:45:00,14.46,14.46,14.43,14.44,182800.0,10.2146,10.2146,10.1934,10.2005,182800.0
2017-12-05 15:50:00,14.43,14.45,14.43,14.45,142541.0,10.1934,10.2076,10.1934,10.2076,142541.0
2017-12-05 15:55:00,14.45,14.49,14.44,14.45,526654.0,10.2076,10.2358,10.2005,10.2076,526654.0
2017-12-06 09:30:00,14.49,14.51,14.45,14.49,453268.0,10.2358,10.25,10.2076,10.2358,453268.0
2017-12-06 09:35:00,14.5,14.51,14.47,14.49,209888.0,10.2429,10.25,10.2217,10.2358,209888.0
2017-12-06 09:40:00,14.49,14.49,14.41,14.43,358373.0,10.2358,10.2358,10.1793,10.1934,358373.0
2017-12-06 09:45:00,14.43,14.45,14.42,14.45,144667.0,10.1934,10.2076,10.1864,10.2076,144667.0
2017-12-06 09:50:00,14.45,14.46,14.42,14.44,89658.0,10.2076,10.2146,10.1864,10.2005,89658.0
2017-12-06 09:55:00,14.45,14.52,14.44,14.52,248847.0,10.2076,10.257,10.2005,10.257,248847.0
2017-12-06 10:00:00,14.52,14.56,14.51,14.54,732957.0,10.257,10.2853,10.25,10.2712,732957.0
2017-12-06 10:05:00,14.54,14.57,14.53,14.54,735623.0,10.2712,10.2923,10.2641,10.2712,735623.0
2017-12-06 10:10:00,14.54,14.59,14.53,14.56,596504.0,10.2712,10.3065,10.2641,10.2853,596504.0
2017-12-06 10:15:00,14.55,14.57,14.53,14.56,225907.0,10.2782,10.2923,10.2641,10.2853,225907.0
2017-12-06 10:20:00,14.56,14.57,14.54,14.56,154517.0,10.2853,10.2923,10.2712,10.2853,154517.0
2017-12-06 10:25:00,14.56,14.64,14.56,14.63,320682.0,10.2853,10.3418,10.2853,10.3347,320682.0
2017-12-06 10:30:00,14.63,14.67,14.61,14.61,151643.0,10.3347,10.363,10.3206,10.3206,151643.0
2017-12-06 10:35:00,14.62,14.63,14.58,14.59,178323.0,10.3277,10.3347,10.2994,10.3065,178323.0
2017-12-06 10:40:00,14.59,14.62,14.59,14.62,75472.0,10.3065,10.3277,10.3065,10.3277,75472.0
2017-12-06 10:45:00,14.62,14.68,14.62,14.65,106480.0,10.3277,10.37,10.3277,10.3489,106480.0
2017-12-06 10:50:00,14.65,14.7,14.63,14.69,102915.0,10.3489,10.3842,10.3347,10.3771,102915.0
2017-12-06 10:55:00,14.68,14.72,14.68,14.72,300030.0,10.37,10.3983,10.37,10.3983,300030.0
2017-12-06 11:00:00,14.72,14.73,14.69,14.72,75390.0,10.3983,10.4054,10.3771,10.3983,75390.0
2017-12-06 11:05:00,14.71,14.72,14.69,14.71,78432.0,10.3912,10.3983,10.3771,10.3912,78432.0
2017-12-06 11:10:00,14.71,14.72,14.69,14.71,95903.0,10.3912,10.3983,10.3771,10.3912,95903.0
2017-12-06 11:15:00,14.71,14.71,14.68,14.7,94457.0,10.3912,10.3912,10.37,10.3842,94457.0
2017-12-06 11:20:00,14.7,14.72,14.69,14.71,83389.0,10.3842,10.3983,10.3771,10.3912,83389.0
2017-12-06 11:25:00,14.71,14.72,14.7,14.71,57174.0,10.3912,10.3983,10.3842,10.3912,57174.0
2017-12-06 11:30:00,14.7,14.72,14.69,14.71,96024.0,10.3842,10.3983,10.3771,10.3912,96024.0
2017-12-06 11:35:00,14.71,14.71,14.69,14.7,41803.0,10.3912,10.3912,10.3771,10.3842,41803.0
2017-12-06 11:40:00,14.7,14.71,14.68,14.68,32308.0,10.3842,10.3912,10.37,10.37,32308.0
2017-12-06 11:45:00,14.68,14.7,14.67,14.7,41915.0,10.37,10.3842,10.363,10.3842,41915.0
2017-12-06 11:50:00,14.7,14.7,14.68,14.7,44412.0,10.3842,10.3842,10.37,10.3842,44412.0
2017-12-06 11:55:00,14.71,14.72,14.68,14.68,180820.0,10.3912,10.3983,10.37,10.37,180820.0
2017-12-06 12:00:00,14.69,14.69,14.65,14.67,44107.0,10.3771,10.3771,10.3489,10.363,44107.0
2017-12-06 12:05:00,14.67,14.67,14.65,14.67,74298.0,10.363,10.363,10.3489,10.363,74298.0
2017-12-06 12:10:00,14.66,14.68,14.66,14.67,95780.0,10.3559,10.37,10.3559,10.363,95780.0
2017-12-06 12:15:00,14.66,14.67,14.64,14.64,63118.0,10.3559,10.363,10.3418,10.3418,63118.0
2017-12-06 12:20:00,14.64,14.64,14.61,14.62,102759.0,10.3418,10.3418,10.3206,10.3277,102759.0
2017-12-06 12:25:00,14.62,14.65,14.62,14.64,35190.0,10.3277,10.3489,10.3277,10.3418,35190.0
2017-12-06 12:30:00,14.64,14.67,14.63,14.67,41986.0,10.3418,10.363,10.3347,10.363,41986.0
2017-12-06 12:35:00,14.67,14.67,14.64,14.66,49355.0,10.363,10.363,10.3418,10.3559,49355.0
2017-12-06 12:40:00,14.66,14.68,14.65,14.66,54175.0,10.3559,10.37,10.3489,10.3559,54175.0
2017-12-06 12:45:00,14.66,14.68,14.66,14.68,27418.0,10.3559,10.37,10.3559,10.37,27418.0
2017-12-06 12:50:00,14.67,14.7,14.66,14.67,61234.0,10.363,10.3842,10.3559,10.363,61234.0
2017-12-06 12:55:00,14.67,14.68,14.66,14.68,34512.0,10.363,10.37,10.3559,10.37,34512.0
2017-12-06 13:00:00,14.68,14.68,14.66,14.67,37063.0,10.37,10.37,10.3559,10.363,37063.0
2017-12-06 13:05:00,14.66,14.68,14.64,14.67,95019.0,10.3559,10.37,10.3418,10.363,95019.0
2017-12-06 13:10:00,14.67,14.68,14.66,14.67,27998.0,10.363,10.37,10.3559,10.363,27998.0
2017-12-06 13:15:00,14.67,14.67,14.65,14.67,57001.0,10.363,10.363,10.3489,10.363,57001.0
2017-12-06 13:20:00,14.66,14.67,14.65,14.65,23074.0,10.3559,10.363,10.3489,10.3489,23074.0
2017-12-06 13:25:00,14.65,14.67,14.64,14.67,39155.0,10.3489,10.363,10.3418,10.363,39155.0
2017-12-06 13:30:00,14.67,14.68,14.65,14.68,31794.0,10.363,10.37,10.3489,10.37,31794.0
2017-12-06 13:35:00,14.68,14.7,14.67,14.68,31453.0,10.37,10.3842,10.363,10.37,31453.0
2017-12-06 13:40:00,14.67,14.69,14.67,14.67,31623.0,10.363,10.3771,10.363,10.363,31623.0
2017-12-06 13:45:00,14.67,14.68,14.67,14.67,16452.0,10.363,10.37,10.363,10.363,16452.0
2017-12-06 13:50:00,14.68,14.68,14.67,14.68,24428.0,10.37,10.37,10.363,10.37,24428.0
2017-12-06 13:55:00,14.68,14.68,14.66,14.67,38387.0,10.37,10.37,10.3559,10.363,38387.0
2017-12-06 14:00:00,14.67,14.67,14.65,14.66,61170.0,10.363,10.363,10.3489,10.3559,61170.0
2017-12-06 14:05:00,14.67,14.67,14.64,14.64,45938.0,10.363,10.363,10.3418,10.3418,45938.0
2017-12-06 14:10:00,14.65,14.66,14.63,14.63,34493.0,10.3489,10.3559,10.3347,10.3347,34493.0
2017-12-06 14:15:00,14.63,14.64,14.62,14.63,43169.0,10.3347,10.3418,10.3277,10.3347,43169.0
2017-12-06 14:20:00,14.62,14.63,14.61,14.62,34388.0,10.3277,10.3347,10.3206,10.3277,34388.0
2017-12-06 14:25:00,14.62,14.62,14.6,14.6,57761.0,10.3277,10.3277,10.3135,10.3135,57761.0
2017-12-06 14:30:00,14.6,14.61,14.59,14.61,63312.0,10.3135,10.3206,10.3065,10.3206,63312.0
2017-12-06 14:35:00,14.61,14.63,14.6,14.63,93103.0,10.3206,10.3347,10.3135,10.3347,93103.0
2017-12-06 14:40:00,14.62,14.63,14.61,14.62,68890.0,10.3277,10.3347,10.3206,10.3277,68890.0
2017-12-06 14:45:00,14.62,14.62,14.6,14.61,38837.0,10.3277,10.3277,10.3135,10.3206,38837.0
2017-12-06 14:50:00,14.6,14.61,14.6,14.61,37585.0,10.3135,10.3206,10.3135,10.3206,37585.0
2017-12-06 14:55:00,14.61,14.63,14.6,14.63,200030.0,10.3206,10.3347,10.3135,10.3347,200030.0
2017-12-06 15:00:00,14.63,14.63,14.6,14.62,86047.0,10.3347,10.3347,10.3135,10.3277,86047.0
2017-12-06 15:05:00,14.62,14.64,14.61,14.63,176088.0,10.3277,10.3418,10.3206,10.3347,176088.0
2017-12-06 15:10:00,14.63,14.64,14.62,14.63,138412.0,10.3347,10.3418,10.3277,10.3347,138412.0
2017-12-06 15:15:00,14.63,14.63,14.61,14.62,100721.0,10.3347,10.3347,10.3206,10.3277,100721.0
2017-12-06 15:20:00,14.61,14.63,14.6,14.62,157467.0,10.3206,10.3347,10.3135,10.3277,157467.0
2017-12-06 15:25:00,14.62,14.62,14.58,14.59,114173.0,10.3277,10.3277,10.2994,10.3065,114173.0
2017-12-06 15:30:00,14.58,14.59,14.55,14.55,72348.0,10.2994,10.3065,10.2782,10.2782,72348.0
2017-12-06 15:35:00,14.55,14.56,14.54,14.54,159256.0,10.2782,10.2853,10.2712,10.2712,159256.0
2017-12-06 15:40:00,14.54,14.56,14.53,14.54,223003.0,10.2712,10.2853,10.2641,10.2712,223003.0
2017-12-06 15:45:00,14.54,14.57,14.54,14.56,224292.0,10.2712,10.2923,10.2712,10.2853,224292.0
2017-12-06 15:50:00,14.54,14.55,14.51,14.52,186953.0,10.2712,10.2782,10.25,10.257,186953.0
2017-12-06 15:55:00,14.52,14.53,14.51,14.52,381125.0,10.257,10.2641,10.25,10.257,381125.0
2017-12-07 09:30:00,14.5,14.57,14.43,14.52,164796.0,10.2429,10.2923,10.1934,10.257,164796.0
2017-12-07 09:35:00,14.53,14.6,14.51,14.56,230983.0,10.2641,10.3135,10.25,10.2853,230983.0
2017-12-07 09:40:00,14.56,14.6,14.55,14.59,125441.0,10.2853,10.3135,10.2782,10.3065,125441.0
2017-12-07 09:45:00,14.59,14.64,14.59,14.59,152926.0,10.3065,10.3418,10.3065,10.3065,152926.0
2017-12-07 09:50:00,14.59,14.61,14.56,14.58,250327.0,10.3065,10.3206,10.2853,10.2994,250327.0
2017-12-07 09:55:00,14.59,14.59,14.55,14.59,310351.0,10.3065,10.3065,10.2782,10.3065,310351.0
2017-12-07 10:00:00,14.59,14.59,14.55,14.56,66596.0,10.3065,10.3065,10.2782,10.2853,66596.0
2017-12-07 10:05:00,14.56,14.6,14.55,14.59,63311.0,10.2853,10.3135,10.2782,10.3065,63311.0
2017-12-07 10:10:00,14.59,14.63,14.58,14.6,186713.0,10.3065,10.3347,10.2994,10.3135,186713.0
2017-12-07 10:15:00,14.59,14.64,14.58,14.63,85523.0,10.3065,10.3418,10.2994,10.3347,85523.0
2017-12-07 10:20:00,14.63,14.64,14.61,14.62,55665.0,10.3347,10.3418,10.3206,10.3277,55665.0
2017-12-07 10:25:00,14.62,14.64,14.6,14.62,72591.0,10.3277,10.3418,10.3135,10.3277,72591.0
2017-12-07 10:30:00,14.62,14.65,14.62,14.64,53644.0,10.3277,10.3489,10.3277,10.3418,53644.0
2017-12-07 10:35:00,14.64,14.66,14.63,14.64,43414.0,10.3418,10.3559,10.3347,10.3418,43414.0
2017-12-07 10:40:00,14.63,14.64,14.62,14.64,26429.0,10.3347,10.3418,10.3277,10.3418,26429.0
2017-12-07 10:45:00,14.63,14.68,14.62,14.68,103473.0,10.3347,10.37,10.3277,10.37,103473.0
2017-12-07 10:50:00,14.68,14.7,14.66,14.7,39459.0,10.37,10.3842,10.3559,10.3842,39459.0
2017-12-07 10:55:00,14.7,14.73,14.7,14.71,77259.0,10.3842,10.4054,10.3842,10.3912,77259.0
2017-12-07 11:00:00,14.71,14.76,14.71,14.75,122105.0,10.3912,10.4266,10.3912,10.4195,122105.0
2017-12-07 11:05:00,14.74,14.76,14.7,14.71,122177.0,10.4124,10.4266,10.3842,10.3912,122177.0
2017-12-07 11:10:00,14.71,14.72,14.68,14.7,103311.0,10.3912,10.3983,10.37,10.3842,103311.0
2017-12-07 11:15:00,14.69,14.73,14.68,14.72,92641.0,10.3771,10.4054,10.37,10.3983,92641.0
2017-12-07 11:20:00,14.72,14.75,14.72,14.74,50838.0,10.3983,10.4195,10.3983,10.4124,50838.0
2017-12-07 11:25:00,14.74,14.76,14.74,14.75,103844.0,10.4124,10.4266,10.4124,10.4195,103844.0
2017-12-07 11:30:00,14.76,14.77,14.74,14.75,230728.0,10.4266,10.4336,10.4124,10.4195,230728.0
2017-12-07 11:35:00,14.75,14.76,14.71,14.74,111629.0,10.4195,10.4266,10.3912,10.4124,111629.0
2017-12-07 11:40:00,14.74,14.75,14.72,14.73,36929.0,10.4124,10.4195,10.3983,10.4054,36929.0
2017-12-07 11:45:00,14.72,14.73,14.7,14.7,93081.0,10.3983,10.4054,10.3842,10.3842,93081.0
2017-12-07 11:50:00,14.7,14.71,14.68,14.7,60820.0,10.3842,10.3912,10.37,10.3842,60820.0
2017-12-07 11:55:00,14.7,14.7,14.68,14.68,51820.0,10.3842,10.3842,10.37,10.37,51820.0
2017-12-07 12:00:00,14.68,14.69,14.63,14.65,121893.0,10.37,10.3771,10.3347,10.3489,121893.0
2017-12-07 12:05:00,14.64,14.65,14.62,14.63,55858.0,10.3418,10.3489,10.3277,10.3347,55858.0
2017-12-07 12:10:00,14.63,14.66,14.62,14.64,154524.0,10.3347,10.3559,10.3277,10.3418,154524.0
2017-12-07 12:15:00,14.64,14.64,14.59,14.6,134045.0,10.3418,10.3418,10.3065,10.3135,134045.0
2017-12-07 12:20:00,14.6,14.61,14.58,14.6,184744.0,10.3135,10.3206,10.2994,10.3135,184744.0
2017-12-07 12:25:00,14.6,14.61,14.59,14.61,29678.0,10.3135,10.3206,10.3065,10.3206,29678.0
2017-12-07 12:30:00,14.61,14.61,14.58,14.59,67940.0,10.3206,10.3206,10.2994,10.3065,67940.0
2017-12-07 12:35:00,14.59,14.61,14.59,14.61,23907.0,10.3065,10.3206,10.3065,10.3206,23907.0
2017-12-07 12:40:00,14.6,14.61,14.58,14.59,53646.0,10.3135,10.3206,10.2994,10.3065,53646.0
2017-12-07 12:45:00,14.6,14.6,14.57,14.59,38117.0,10.3135,10.3135,10.2923,10.3065,38117.0
2017-12-07 12:50:00,14.59,14.6,14.58,14.6,43206.0,10.3065,10.3135,10.2994,10.3135,43206.0
2017-12-07 12:55:00,14.6,14.65,14.59,14.65,51624.0,10.3135,10.3489,10.3065,10.3489,51624.0
2017-12-07 13:00:00,14.65,14.66,14.63,14.64,61491.0,10.3489,10.3559,10.3347,10.3418,61491.0
2017-12-07 13:05:00,14.64,14.66,14.63,14.63,33697.0,10.3418,10.3559,10.3347,10.3347,33697.0
2017-12-07 13:10:00,14.64,14.65,14.63,14.64,33412.0,10.3418,10.3489,10.3347,10.3418,33412.0
2017-12-07 13:15:00,14.64,14.66,14.62,14.65,62742.0,10.3418,10.3559,10.3277,10.3489,62742.0
2017-12-07 13:20:00,14.64,14.66,14.64,14.66,33181.0,10.3418,10.3559,10.3418,10.3559,33181.0
2017-12-07 13:25:00,14.66,14.68,14.65,14.67,49732.0,10.3559,10.37,10.3489,10.363,49732.0
2017-12-07 13:30:00,14.67,14.67,14.66,14.67,35716.0,10.363,10.363,10.3559,10.363,35716.0
2017-12-07 13:35:00,14.66,14.68,14.66,14.67,62569.0,10.3559,10.37,10.3559,10.363,62569.0
2017-12-07 13:40:00,14.67,14.67,14.65,14.67,45528.0,10.363,10.363,10.3489,10.363,45528.0
2017-12-07 13:45:00,14.67,14.68,14.65,14.66,53519.0,10.363,10.37,10.3489,10.3559,53519.0
2017-12-07 13:50:00,14.65,14.66,14.62,14.63,82856.0,10.3489,10.3559,10.3277,10.3347,82856.0
2017-12-07 13:55:00,14.64,14.65,14.63,14.64,41529.0,10.3418,10.3489,10.3347,10.3418,41529.0
2017-12-07 14:00:00,14.64,14.68,14.64,14.67,127694.0,10.3418,10.37,10.3418,10.363,127694.0
2017-12-07 14:05:00,14.67,14.68,14.66,14.67,50317.0,10.363,10.37,10.3559,10.363,50317.0
2017-12-07 14:10:00,14.67,14.67,14.65,14.67,38563.0,10.363,10.363,10.3489,10.363,38563.0
2017-12-07 14:15:00,14.67,14.7,14.66,14.68,79516.0,10.363,10.3842,10.3559,10.37,79516.0
2017-12-07 14:20:00,14.69,14.7,14.68,14.7,30930.0,10.3771,10.3842,10.37,10.3842,30930.0
2017-12-07 14:25:00,14.69,14.7,14.68,14.7,28339.0,10.3771,10.3842,10.37,10.3842,28339.0
2017-12-07 14:30:00,14.7,14.7,14.67,14.69,97719.0,10.3842,10.3842,10.363,10.3771,97719.0
2017-12-07 14:35:00,14.7,14.7,14.67,14.67,69469.0,10.3842,10.3842,10.363,10.363,69469.0
2017-12-07 14:40:00,14.67,14.68,14.65,14.66,53594.0,10.363,10.37,10.3489,10.3559,53594.0
2017-12-07 14:45:00,14.65,14.67,14.64,14.66,98152.0,10.3489,10.363,10.3418,10.3559,98152.0
2017-12-07 14:50:00,14.67,14.67,14.65,14.66,20250.0,10.363,10.363,10.3489,10.3559,20250.0
2017-12-07 14:55:00,14.66,14.67,14.64,14.67,52386.0,10.3559,10.363,10.3418,10.363,52386.0
2017-12-07 15:00:00,14.67,14.67,14.64,14.66,113413.0,10.363,10.363,10.3418,10.3559,113413.0
2017-12-07 15:05:00,14.66,14.67,14.65,14.66,43464.0,10.3559,10.363,10.3489,10.3559,43464.0
2017-12-07 15:10:00,14.66,14.68,14.65,14.68,37652.0,10.3559,10.37,10.3489,10.37,37652.0
2017-12-07 15:15:00,14.68,14.69,14.67,14.68,43722.0,10.37,10.3771,10.363,10.37,43722.0
2017-12-07 15:20:00,14.67,14.7,14.67,14.7,40239.0,10.363,10.3842,10.363,10.3842,40239.0
2017-12-07 15:25:00,14.7,14.71,14.69,14.7,54366.0,10.3842,10.3912,10.3771,10.3842,54366.0
2017-12-07 15:30:00,14.7,14.71,14.68,14.7,67942.0,10.3842,10.3912,10.37,10.3842,67942.0
2017-12-07 15:35:00,14.69,14.71,14.69,14.71,47845.0,10.3771,10.3912,10.3771,10.3912,47845.0
2017-12-07 15:40:00,14.71,14.72,14.7,14.71,115538.0,10.3912,10.3983,10.3842,10.3912,115538.0
2017-12-07 15:45:00,14.7,14.71,14.68,14.68,72396.0,10.3842,10.3912,10.37,10.37,72396.0
2017-12-07 15:50:00,14.68,14.7,14.68,14.7,162388.0,10.37,10.3842,10.37,10.3842,162388.0
2017-12-07 15:55:00,14.7,14.71,14.69,14.7,410676.0,10.3842,10.3912,10.3771,10.3842,410676.0
2017-12-08 09:30:00,14.82,14.84,14.7,14.71,192576.0,10.4689,10.4831,10.3842,10.3912,192576.0
2017-12-08 09:35:00,14.71,14.72,14.66,14.71,79863.0,10.3912,10.3983,10.3559,10.3912,79863.0
2017-12-08 09:40:00,14.7,14.71,14.67,14.69,70810.0,10.3842,10.3912,10.363,10.3771,70810.0
2017-12-08 09:45:00,14.69,14.69,14.62,14.64,135570.0,10.3771,10.3771,10.3277,10.3418,135570.0
2017-12-08 09:50:00,14.64,14.71,14.63,14.7,44416.0,10.3418,10.3912,10.3347,10.3842,44416.0
2017-12-08 09:55:00,14.71,14.72,14.69,14.7,75698.0,10.3912,10.3983,10.3771,10.3842,75698.0
2017-12-08 10:00:00,14.69,14.7,14.66,14.66,71344.0,10.3771,10.3842,10.3559,10.3559,71344.0
2017-12-08 10:05:00,14.66,14.67,14.64,14.66,71327.0,10.3559,10.363,10.3418,10.3559,71327.0
2017-12-08 10:10:00,14.65,14.66,14.64,14.66,54150.0,10.3489,10.3559,10.3418,10.3559,54150.0
2017-12-08 10:15:00,14.66,14.7,14.65,14.69,59532.0,10.3559,10.3842,10.3489,10.3771,59532.0
2017-12-08 10:20:00,14.69,14.7,14.67,14.68,36184.0,10.3771,10.3842,10.363,10.37,36184.0
2017-12-08 10:25:00,14.68,14.71,14.67,14.71,53559.0,10.37,10.3912,10.363,10.3912,53559.0
2017-12-08 10:30:00,14.71,14.73,14.7,14.73,99289.0,10.3912,10.4054,10.3842,10.4054,99289.0
2017-12-08 10:35:00,14.73,14.74,14.72,14.74,32254.0,10.4054,10.4124,10.3983,10.4124,32254.0
2017-12-08 10:40:00,14.73,14.76,14.72,14.75,150370.0,10.4054,10.4266,10.3983,10.4195,150370.0
2017-12-08 10:45:00,14.75,14.76,14.72,14.74,53507.0,10.4195,10.4266,10.3983,10.4124,53507.0
2017-12-08 10:50:00,14.73,14.74,14.72,14.73,39642.0,10.4054,10.4124,10.3983,10.4054,39642.0
2017-12-08 10:55:00,14.73,14.76,14.72,14.76,53715.0,10.4054,10.4266,10.3983,10.4266,53715.0
2017-12-08 11:00:00,14.76,14.78,14.75,14.76,51243.0,10.4266,10.4407,10.4195,10.4266,51243.0
2017-12-08 11:05:00,14.76,14.77,14.74,14.77,716960.0,10.4266,10.4336,10.4124,10.4336,716960.0
2017-12-08 11:10:00,14.76,14.76,14.74,14.74,36358.0,10.4266,10.4266,10.4124,10.4124,36358.0
2017-12-08 11:15:00,14.74,14.76,14.74,14.75,51761.0,10.4124,10.4266,10.4124,10.4195,51761.0
2017-12-08 11:20:00,14.74,14.76,14.74,14.76,27261.0,10.4124,10.4266,10.4124,10.4266,27261.0
2017-12-08 11:25:00,14.76,14.76,14.73,14.76,90263.0,10.4266,10.4266,10.4054,10.4266,90263.0
2017-12-08 11:30:00,14.76,14.77,14.74,14.74,59210.0,10.4266,10.4336,10.4124,10.4124,59210.0
2017-12-08 11:35:00,14.74,14.75,14.73,14.73,87546.0,10.4124,10.4195,10.4054,10.4054,87546.0
2017-12-08 11:40:00,14.73,14.75,14.73,14.73,30385.0,10.4054,10.4195,10.4054,10.4054,30385.0
2017-12-08 11:45:00,14.74,14.75,14.73,14.74,20250.0,10.4124,10.4195,10.4054,10.4124,20250.0
2017-12-08 11:50:00,14.74,14.75,14.72,14.73,32956.0,10.4124,10.4195,10.3983,10.4054,32956.0
2017-12-08 11:55:00,14.73,14.73,14.72,14.73,19342.0,10.4054,10.4054,10.3983,10.4054,19342.0
2017-12-08 12:00:00,14.72,14.75,14.72,14.74,47497.0,10.3983,10.4195,10.3983,10.4124,47497.0
2017-12-08 12:05:00,14.74,14.75,14.73,14.75,28874.0,10.4124,10.4195,10.4054,10.4195,28874.0
2017-12-08 12:10:00,14.75,14.77,14.74,14.77,32216.0,10.4195,10.4336,10.4124,10.4336,32216.0
2017-12-08 12:15:00,14.76,14.77,14.75,14.76,26339.0,10.4266,10.4336,10.4195,10.4266,26339.0
2017-12-08 12:20:00,14.76,14.77,14.74,14.74,22567.0,10.4266,10.4336,10.4124,10.4124,22567.0
2017-12-08 12:25:00,14.74,14.75,14.72,14.73,169813.0,10.4124,10.4195,10.3983,10.4054,169813.0
2017-12-08 12:30:00,14.73,14.76,14.72,14.75,149954.0,10.4054,10.4266,10.3983,10.4195,149954.0
2017-12-08 12:35:00,14.75,14.76,14.75,14.76,22119.0,10.4195,10.4266,10.4195,10.4266,22119.0
2017-12-08 12:40:00,14.76,14.78,14.75,14.78,45532.0,10.4266,10.4407,10.4195,10.4407,45532.0
2017-12-08 12:45:00,14.77,14.78,14.76,14.78,43995.0,10.4336,10.4407,10.4266,10.4407,43995.0
2017-12-08 12:50:00,14.78,14.78,14.77,14.78,10200.0,10.4407,10.4407,10.4336,10.4407,10200.0
2017-12-08 12:55:00,14.78,14.79,14.76,14.79,47134.0,10.4407,10.4478,10.4266,10.4478,47134.0
2017-12-08 13:00:00,14.78,14.78,14.76,14.77,33473.0,10.4407,10.4407,10.4266,10.4336,33473.0
2017-12-08 13:05:00,14.78,14.78,14.77,14.78,9586.0,10.4407,10.4407,10.4336,10.4407,9586.0
2017-12-08 13:10:00,14.78,14.79,14.77,14.78,29130.0,10.4407,10.4478,10.4336,10.4407,29130.0
2017-12-08 13:15:00,14.78,14.79,14.77,14.79,28011.0,10.4407,10.4478,10.4336,10.4478,28011.0
2017-12-08 13:20:00,14.78,14.79,14.77,14.78,34123.0,10.4407,10.4478,10.4336,10.4407,34123.0
2017-12-08 13:25:00,14.78,14.78,14.77,14.78,10126.0,10.4407,10.4407,10.4336,10.4407,10126.0
2017-12-08 13:30:00,14.78,14.79,14.77,14.78,23596.0,10.4407,10.4478,10.4336,10.4407,23596.0
2017-12-08 13:35:00,14.78,14.79,14.77,14.79,51561.0,10.4407,10.4478,10.4336,10.4478,51561.0
2017-12-08 13:40:00,14.79,14.79,14.78,14.78,11455.0,10.4478,10.4478,10.4407,10.4407,11455.0
2017-12-08 13:45:00,14.78,14.79,14.76,14.77,53613.0,10.4407,10.4478,10.4266,10.4336,53613.0
2017-12-08 13:50:00,14.77,14.78,14.76,14.77,16506.0,10.4336,10.4407,10.4266,10.4336,16506.0
2017-12-08 13:55:00,14.77,14.78,14.77,14.78,9264.0,10.4336,10.4407,10.4336,10.4407,9264.0
2017-12-08 14:00:00,14.78,14.78,14.77,14.77,21676.0,10.4407,10.4407,10.4336,10.4336,21676.0
2017-12-08 14:05:00,14.78,14.78,14.77,14.78,12768.0,10.4407,10.4407,10.4336,10.4407,12768.0
2017-12-08 14:10:00,14.77,14.77,14.75,14.75,44996.0,10.4336,10.4336,10.4195,10.4195,44996.0
2017-12-08 14:15:00,14.75,14.76,14.73,14.74,64882.0,10.4195,10.4266,10.4054,10.4124,64882.0
2017-12-08 14:20:00,14.75,14.76,14.74,14.75,32403.0,10.4195,10.4266,10.4124,10.4195,32403.0
2017-12-08 14:25:00,14.76,14.77,14.74,14.76,100847.0,10.4266,10.4336,10.4124,10.4266,100847.0
2017-12-08 14:30:00,14.76,14.76,14.74,14.76,68492.0,10.4266,10.4266,10.4124,10.4266,68492.0
2017-12-08 14:35:00,14.76,14.77,14.75,14.76,108391.0,10.4266,10.4336,10.4195,10.4266,108391.0
2017-12-08 14:40:00,14.76,14.77,14.75,14.77,28490.0,10.4266,10.4336,10.4195,10.4336,28490.0
2017-12-08 14:45:00,14.76,14.77,14.75,14.76,75794.0,10.4266,10.4336,10.4195,10.4266,75794.0
2017-12-08 14:50:00,14.77,14.79,14.76,14.79,71049.0,10.4336,10.4478,10.4266,10.4478,71049.0
2017-12-08 14:55:00,14.79,14.8,14.77,14.79,44499.0,10.4478,10.4548,10.4336,10.4478,44499.0
2017-12-08 15:00:00,14.79,14.8,14.78,14.8,27665.0,10.4478,10.4548,10.4407,10.4548,27665.0
2017-12-08 15:05:00,14.79,14.81,14.79,14.8,28020.0,10.4478,10.4619,10.4478,10.4548,28020.0
2017-12-08 15:10:00,14.79,14.81,14.79,14.79,61296.0,10.4478,10.4619,10.4478,10.4478,61296.0
2017-12-08 15:15:00,14.79,14.8,14.78,14.78,31318.0,10.4478,10.4548,10.4407,10.4407,31318.0
2017-12-08 15:20:00,14.78,14.81,14.78,14.81,76844.0,10.4407,10.4619,10.4407,10.4619,76844.0
2017-12-08 15:25:00,14.81,14.82,14.8,14.8,197154.0,10.4619,10.4689,10.4548,10.4548,197154.0
2017-12-08 15:30:00,14.81,14.84,14.8,14.84,99654.0,10.4619,10.4831,10.4548,10.4831,99654.0
2017-12-08 15:35:00,14.84,14.85,14.82,14.83,77051.0,10.4831,10.4901,10.4689,10.476,77051.0
2017-12-08 15:40:00,14.83,14.83,14.81,14.81,133486.0,10.476,10.476,10.4619,10.4619,133486.0
2017-12-08 15:45:00,14.81,14.82,14.81,14.81,70512.0,10.4619,10.4689,10.4619,10.4619,70512.0
2017-12-08 15:50:00,14.82,14.84,14.81,14.84,146431.0,10.4689,10.4831,10.4619,10.4831,146431.0
2017-12-08 15:55:00,14.83,14.85,14.83,14.85,335965.0,10.476,10.4901,10.476,10.4901,335965.0
2017-12-11 09:30:00,14.83,14.86,14.78,14.8,147529.0,10.476,10.4972,10.4407,10.4548,147529.0
2017-12-11 09:35:00,14.81,14.83,14.77,14.77,107352.0,10.4619,10.476,10.4336,10.4336,107352.0
2017-12-11 09:40:00,14.77,14.8,14.77,14.8,99815.0,10.4336,10.4548,10.4336,10.4548,99815.0
2017-12-11 09:45:00,14.8,14.85,14.79,14.85,116082.0,10.4548,10.4901,10.4478,10.4901,116082.0
2017-12-11 09:50:00,14.85,14.85,14.81,14.82,63981.0,10.4901,10.4901,10.4619,10.4689,63981.0
2017-12-11 09:55:00,14.82,14.85,14.81,14.85,70507.0,10.4689,10.4901,10.4619,10.4901,70507.0
2017-12-11 10:00:00,14.85,14.87,14.82,14.83,99219.0,10.4901,10.5043,10.4689,10.476,99219.0
2017-12-11 10:05:00,14.83,14.84,14.79,14.81,72648.0,10.476,10.4831,10.4478,10.4619,72648.0
2017-12-11 10:10:00,14.81,14.81,14.77,14.77,112580.0,10.4619,10.4619,10.4336,10.4336,112580.0
2017-12-11 10:15:00,14.77,14.78,14.75,14.76,112776.0,10.4336,10.4407,10.4195,10.4266,112776.0
2017-12-11 10:20:00,14.76,14.77,14.75,14.76,66925.0,10.4266,10.4336,10.4195,10.4266,66925.0
2017-12-11 10:25:00,14.76,14.76,14.73,14.73,83628.0,10.4266,10.4266,10.4054,10.4054,83628.0
2017-12-11 10:30:00,14.74,14.74,14.71,14.74,109607.0,10.4124,10.4124,10.3912,10.4124,109607.0
2017-12-11 10:35:00,14.73,14.75,14.72,14.74,40739.0,10.4054,10.4195,10.3983,10.4124,40739.0
2017-12-11 10:40:00,14.75,14.75,14.73,14.74,49667.0,10.4195,10.4195,10.4054,10.4124,49667.0
2017-12-11 10:45:00,14.74,14.76,14.73,14.76,55044.0,10.4124,10.4266,10.4054,10.4266,55044.0
2017-12-11 10:50:00,14.76,14.78,14.75,14.78,48810.0,10.4266,10.4407,10.4195,10.4407,48810.0
2017-12-11 10:55:00,14.78,14.79,14.75,14.75,59543.0,10.4407,10.4478,10.4195,10.4195,59543.0
2017-12-11 11:00:00,14.75,14.76,14.73,14.74,43904.0,10.4195,10.4266,10.4054,10.4124,43904.0
2017-12-11 11:05:00,14.75,14.75,14.73,14.74,26320.0,10.4195,10.4195,10.4054,10.4124,26320.0
2017-12-11 11:10:00,14.74,14.74,14.71,14.71,52919.0,10.4124,10.4124,10.3912,10.3912,52919.0
2017-12-11 11:15:00,14.71,14.74,14.71,14.74,48037.0,10.3912,10.4124,10.3912,10.4124,48037.0
2017-12-11 11:20:00,14.74,14.75,14.73,14.75,23144.0,10.4124,10.4195,10.4054,10.4195,23144.0
2017-12-11 11:25:00,14.75,14.75,14.74,14.74,19483.0,10.4195,10.4195,10.4124,10.4124,19483.0
2017-12-11 11:30:00,14.74,14.75,14.73,14.74,30663.0,10.4124,10.4195,10.4054,10.4124,30663.0
2017-12-11 11:35:00,14.74,14.75,14.73,14.74,25436.0,10.4124,10.4195,10.4054,10.4124,25436.0
2017-12-11 11:40:00,14.74,14.75,14.73,14.74,27044.0,10.4124,10.4195,10.4054,10.4124,27044.0
2017-12-11 11:45:00,14.74,14.74,14.72,14.72,47226.0,10.4124,10.4124,10.3983,10.3983,47226.0
2017-12-11 11:50:00,14.73,14.73,14.72,14.73,11324.0,10.4054,10.4054,10.3983,10.4054,11324.0
2017-12-11 11:55:00,14.72,14.73,14.71,14.71,26706.0,10.3983,10.4054,10.3912,10.3912,26706.0
2017-12-11 12:00:00,14.71,14.72,14.71,14.71,27581.0,10.3912,10.3983,10.3912,10.3912,27581.0
2017-12-11 12:05:00,14.71,14.74,14.71,14.73,117399.0,10.3912,10.4124,10.3912,10.4054,117399.0
2017-12-11 12:10:00,14.73,14.74,14.72,14.74,22474.0,10.4054,10.4124,10.3983,10.4124,22474.0
2017-12-11 12:15:00,14.74,14.74,14.72,14.73,21605.0,10.4124,10.4124,10.3983,10.4054,21605.0
2017-12-11 12:20:00,14.73,14.73,14.72,14.73,21634.0,10.4054,10.4054,10.3983,10.4054,21634.0
2017-12-11 12:25:00,14.72,14.74,14.72,14.73,31461.0,10.3983,10.4124,10.3983,10.4054,31461.0
2017-12-11 12:30:00,14.73,14.73,14.72,14.73,20107.0,10.4054,10.4054,10.3983,10.4054,20107.0
2017-12-11 12:35:00,14.72,14.73,14.72,14.73,30090.0,10.3983,10.4054,10.3983,10.4054,30090.0
2017-12-11 12:40:00,14.73,14.75,14.72,14.75,34963.0,10.4054,10.4195,10.3983,10.4195,34963.0
2017-12-11 12:45:00,14.74,14.75,14.72,14.73,25864.0,10.4124,10.4195,10.3983,10.4054,25864.0
2017-12-11 12:50:00,14.73,14.73,14.72,14.73,26256.0,10.4054,10.4054,10.3983,10.4054,26256.0
2017-12-11 12:55:00,14.73,14.73,14.72,14.73,12014.0,10.4054,10.4054,10.3983,10.4054,12014.0
2017-12-11 13:00:00,14.73,14.73,14.72,14.73,25086.0,10.4054,10.4054,10.3983,10.4054,25086.0
2017-12-11 13:05:00,14.73,14.75,14.72,14.75,61143.0,10.4054,10.4195,10.3983,10.4195,61143.0
2017-12-11 13:10:00,14.74,14.77,14.74,14.76,157580.0,10.4124,10.4336,10.4124,10.4266,157580.0
2017-12-11 13:15:00,14.76,14.76,14.75,14.76,15488.0,10.4266,10.4266,10.4195,10.4266,15488.0
2017-12-11 13:20:00,14.75,14.76,14.74,14.74,19337.0,10.4195,10.4266,10.4124,10.4124,19337.0
2017-12-11 13:25:00,14.74,14.75,14.73,14.74,30130.0,10.4124,10.4195,10.4054,10.4124,30130.0
2017-12-11 13:30:00,14.74,14.75,14.74,14.75,38154.0,10.4124,10.4195,10.4124,10.4195,38154.0
2017-12-11 13:35:00,14.74,14.75,14.74,14.75,18801.0,10.4124,10.4195,10.4124,10.4195,18801.0
2017-12-11 13:40:00,14.75,14.75,14.74,14.74,15801.0,10.4195,10.4195,10.4124,10.4124,15801.0
2017-12-11 13:45:00,14.74,14.76,14.74,14.75,57444.0,10.4124,10.4266,10.4124,10.4195,57444.0
2017-12-11 13:50:00,14.75,14.76,14.73,14.74,32605.0,10.4195,10.4266,10.4054,10.4124,32605.0
2017-12-11 13:55:00,14.74,14.75,14.73,14.75,23209.0,10.4124,10.4195,10.4054,10.4195,23209.0
2017-12-11 14:00:00,14.74,14.74,14.72,14.74,39846.0,10.4124,10.4124,10.3983,10.4124,39846.0
2017-12-11 14:05:00,14.73,14.74,14.71,14.72,146827.0,10.4054,10.4124,10.3912,10.3983,146827.0
2017-12-11 14:10:00,14.72,14.72,14.7,14.71,72638.0,10.3983,10.3983,10.3842,10.3912,72638.0
2017-12-11 14:15:00,14.72,14.72,14.71,14.72,12499.0,10.3983,10.3983,10.3912,10.3983,12499.0
2017-12-11 14:20:00,14.71,14.72,14.7,14.71,32166.0,10.3912,10.3983,10.3842,10.3912,32166.0
2017-12-11 14:25:00,14.71,14.73,14.7,14.72,36639.0,10.3912,10.4054,10.3842,10.3983,36639.0
2017-12-11 14:30:00,14.71,14.72,14.7,14.7,19453.0,10.3912,10.3983,10.3842,10.3842,19453.0
2017-12-11 14:35:00,14.71,14.71,14.7,14.7,21705.0,10.3912,10.3912,10.3842,10.3842,21705.0
2017-12-11 14:40:00,14.7,14.71,14.7,14.7,25249.0,10.3842,10.3912,10.3842,10.3842,25249.0
2017-12-11 14:45:00,14.7,14.71,14.69,14.7,52351.0,10.3842,10.3912,10.3771,10.3842,52351.0
2017-12-11 14:50:00,14.7,14.7,14.68,14.69,81065.0,10.3842,10.3842,10.37,10.3771,81065.0
2017-12-11 14:55:00,14.68,14.69,14.68,14.68,24427.0,10.37,10.3771,10.37,10.37,24427.0
2017-12-11 15:00:00,14.68,14.69,14.68,14.68,34131.0,10.37,10.3771,10.37,10.37,34131.0
2017-12-11 15:05:00,14.68,14.69,14.66,14.66,63228.0,10.37,10.3771,10.3559,10.3559,63228.0
2017-12-11 15:10:00,14.66,14.67,14.66,14.67,82260.0,10.3559,10.363,10.3559,10.363,82260.0
2017-12-11 15:15:00,14.67,14.67,14.63,14.63,93005.0,10.363,10.363,10.3347,10.3347,93005.0
2017-12-11 15:20:00,14.63,14.64,14.61,14.62,135154.0,10.3347,10.3418,10.3206,10.3277,135154.0
2017-12-11 15:25:00,14.62,14.62,14.6,14.6,79326.0,10.3277,10.3277,10.3135,10.3135,79326.0
2017-12-11 15:30:00,14.61,14.61,14.58,14.6,149673.0,10.3206,10.3206,10.2994,10.3135,149673.0
2017-12-11 15:35:00,14.6,14.6,14.58,14.58,119164.0,10.3135,10.3135,10.2994,10.2994,119164.0
2017-12-11 15:40:00,14.59,14.6,14.57,14.59,227783.0,10.3065,10.3135,10.2923,10.3065,227783.0
2017-12-11 15:45:00,14.59,14.61,14.58,14.61,454611.0,10.3065,10.3206,10.2994,10.3206,454611.0
2017-12-11 15:50:00,14.61,14.63,14.6,14.62,285364.0,10.3206,10.3347,10.3135,10.3277,285364.0
2017-12-11 15:55:00,14.62,14.62,14.61,14.62,340959.0,10.3277,10.3277,10.3206,10.3277,340959.0
2017-12-12 09:30:00,14.7,14.71,14.61,14.7,148760.0,10.3842,10.3912,10.3206,10.3842,148760.0
2017-12-12 09:35:00,14.7,14.74,14.69,14.73,115816.0,10.3842,10.4124,10.3771,10.4054,115816.0
2017-12-12 09:40:00,14.73,14.76,14.72,14.75,119922.0,10.4054,10.4266,10.3983,10.4195,119922.0
2017-12-12 09:45:00,14.75,14.77,14.72,14.73,133147.0,10.4195,10.4336,10.3983,10.4054,133147.0
2017-12-12 09:50:00,14.72,14.73,14.7,14.71,152524.0,10.3983,10.4054,10.3842,10.3912,152524.0
2017-12-12 09:55:00,14.7,14.72,14.68,14.68,357985.0,10.3842,10.3983,10.37,10.37,357985.0
2017-12-12 10:00:00,14.69,14.69,14.65,14.66,94490.0,10.3771,10.3771,10.3489,10.3559,94490.0
2017-12-12 10:05:00,14.66,14.7,14.65,14.65,267472.0,10.3559,10.3842,10.3489,10.3489,267472.0
2017-12-12 10:10:00,14.66,14.69,14.65,14.68,149621.0,10.3559,10.3771,10.3489,10.37,149621.0
2017-12-12 10:15:00,14.68,14.71,14.67,14.71,126914.0,10.37,10.3912,10.363,10.3912,126914.0
2017-12-12 10:20:00,14.71,14.76,14.71,14.75,242658.0,10.3912,10.4266,10.3912,10.4195,242658.0
2017-12-12 10:25:00,14.75,14.77,14.74,14.75,101635.0,10.4195,10.4336,10.4124,10.4195,101635.0
2017-12-12 10:30:00,14.76,14.77,14.74,14.76,60316.0,10.4266,10.4336,10.4124,10.4266,60316.0
2017-12-12 10:35:00,14.77,14.78,14.75,14.77,160086.0,10.4336,10.4407,10.4195,10.4336,160086.0
2017-12-12 10:40:00,14.76,14.77,14.75,14.76,64750.0,10.4266,10.4336,10.4195,10.4266,64750.0
2017-12-12 10:45:00,14.76,14.76,14.73,14.73,109862.0,10.4266,10.4266,10.4054,10.4054,109862.0
2017-12-12 10:50:00,14.73,14.74,14.69,14.69,60340.0,10.4054,10.4124,10.3771,10.3771,60340.0
2017-12-12 10:55:00,14.7,14.7,14.67,14.69,84655.0,10.3842,10.3842,10.363,10.3771,84655.0
2017-12-12 11:00:00,14.69,14.7,14.67,14.67,65932.0,10.3771,10.3842,10.363,10.363,65932.0
2017-12-12 11:05:00,14.67,14.68,14.65,14.68,117035.0,10.363,10.37,10.3489,10.37,117035.0
2017-12-12 11:10:00,14.68,14.69,14.67,14.68,128684.0,10.37,10.3771,10.363,10.37,128684.0
2017-12-12 11:15:00,14.68,14.7,14.67,14.7,162855.0,10.37,10.3842,10.363,10.3842,162855.0
2017-12-12 11:20:00,14.7,14.71,14.69,14.71,38331.0,10.3842,10.3912,10.3771,10.3912,38331.0
2017-12-12 11:25:00,14.71,14.74,14.71,14.73,63736.0,10.3912,10.4124,10.3912,10.4054,63736.0
2017-12-12 11:30:00,14.73,14.76,14.72,14.76,78124.0,10.4054,10.4266,10.3983,10.4266,78124.0
2017-12-12 11:35:00,14.76,14.77,14.74,14.77,94728.0,10.4266,10.4336,10.4124,10.4336,94728.0
2017-12-12 11:40:00,14.77,14.79,14.76,14.77,156147.0,10.4336,10.4478,10.4266,10.4336,156147.0
2017-12-12 11:45:00,14.77,14.78,14.75,14.76,75874.0,10.4336,10.4407,10.4195,10.4266,75874.0
2017-12-12 11:50:00,14.76,14.76,14.74,14.76,96897.0,10.4266,10.4266,10.4124,10.4266,96897.0
2017-12-12 11:55:00,14.76,14.76,14.75,14.76,35206.0,10.4266,10.4266,10.4195,10.4266,35206.0
2017-12-12 12:00:00,14.76,14.77,14.75,14.77,52850.0,10.4266,10.4336,10.4195,10.4336,52850.0
2017-12-12 12:05:00,14.77,14.78,14.76,14.78,77109.0,10.4336,10.4407,10.4266,10.4407,77109.0
2017-12-12 12:10:00,14.78,14.79,14.77,14.79,31818.0,10.4407,10.4478,10.4336,10.4478,31818.0
2017-12-12 12:15:00,14.79,14.8,14.78,14.8,161002.0,10.4478,10.4548,10.4407,10.4548,161002.0
2017-12-12 12:20:00,14.8,14.82,14.79,14.82,155721.0,10.4548,10.4689,10.4478,10.4689,155721.0
2017-12-12 12:25:00,14.82,14.82,14.76,14.77,182189.0,10.4689,10.4689,10.4266,10.4336,182189.0
2017-12-12 12:30:00,14.77,14.81,14.76,14.81,233397.0,10.4336,10.4619,10.4266,10.4619,233397.0
2017-12-12 12:35:00,14.81,14.82,14.8,14.8,30627.0,10.4619,10.4689,10.4548,10.4548,30627.0
2017-12-12 12:40:00,14.81,14.83,14.8,14.82,102247.0,10.4619,10.476,10.4548,10.4689,102247.0
2017-12-12 12:45:00,14.82,14.83,14.81,14.82,100638.0,10.4689,10.476,10.4619,10.4689,100638.0
2017-12-12 12:50:00,14.82,14.84,14.81,14.84,92071.0,10.4689,10.4831,10.4619,10.4831,92071.0
2017-12-12 12:55:00,14.83,14.85,14.83,14.85,89594.0,10.476,10.4901,10.476,10.4901,89594.0
2017-12-12 13:00:00,14.85,14.85,14.83,14.84,37601.0,10.4901,10.4901,10.476,10.4831,37601.0
2017-12-12 13:05:00,14.84,14.85,14.83,14.84,24036.0,10.4831,10.4901,10.476,10.4831,24036.0
2017-12-12 13:10:00,14.84,14.85,14.83,14.84,28425.0,10.4831,10.4901,10.476,10.4831,28425.0
2017-12-12 13:15:00,14.83,14.84,14.82,14.84,37836.0,10.476,10.4831,10.4689,10.4831,37836.0
2017-12-12 13:20:00,14.84,14.84,14.82,14.83,35918.0,10.4831,10.4831,10.4689,10.476,35918.0
2017-12-12 13:25:00,14.83,14.86,14.83,14.86,58300.0,10.476,10.4972,10.476,10.4972,58300.0
2017-12-12 13:30:00,14.86,14.86,14.84,14.85,42939.0,10.4972,10.4972,10.4831,10.4901,42939.0
2017-12-12 13:35:00,14.85,14.88,14.84,14.87,58473.0,10.4901,10.5113,10.4831,10.5043,58473.0
2017-12-12 13:40:00,14.88,14.89,14.87,14.89,82620.0,10.5113,10.5184,10.5043,10.5184,82620.0
2017-12-12 13:45:00,14.89,14.9,14.87,14.88,50407.0,10.5184,10.5255,10.5043,10.5113,50407.0
2017-12-12 13:50:00,14.88,14.88,14.86,14.88,187631.0,10.5113,10.5113,10.4972,10.5113,187631.0
2017-12-12 13:55:00,14.88,14.88,14.83,14.84,116569.0,10.5113,10.5113,10.476,10.4831,116569.0
2017-12-12 14:00:00,14.83,14.87,14.81,14.87,154964.0,10.476,10.5043,10.4619,10.5043,154964.0
2017-12-12 14:05:00,14.87,14.89,14.86,14.89,114219.0,10.5043,10.5184,10.4972,10.5184,114219.0
2017-12-12 14:10:00,14.89,14.91,14.88,14.91,171977.0,10.5184,10.5325,10.5113,10.5325,171977.0
2017-12-12 14:15:00,14.91,14.93,14.9,14.91,76044.0,10.5325,10.5466,10.5255,10.5325,76044.0
2017-12-12 14:20:00,14.91,14.91,14.89,14.9,100055.0,10.5325,10.5325,10.5184,10.5255,100055.0
2017-12-12 14:25:00,14.9,14.92,14.9,14.91,30316.0,10.5255,10.5396,10.5255,10.5325,30316.0
2017-12-12 14:30:00,14.92,14.93,14.91,14.92,78682.0,10.5396,10.5466,10.5325,10.5396,78682.0
2017-12-12 14:35:00,14.92,14.92,14.9,14.91,23424.0,10.5396,10.5396,10.5255,10.5325,23424.0
2017-12-12 14:40:00,14.91,14.91,14.89,14.89,30061.0,10.5325,10.5325,10.5184,10.5184,30061.0
2017-12-12 14:45:00,14.89,14.9,14.86,14.88,111104.0,10.5184,10.5255,10.4972,10.5113,111104.0
2017-12-12 14:50:00,14.88,14.89,14.87,14.87,31014.0,10.5113,10.5184,10.5043,10.5043,31014.0
2017-12-12 14:55:00,14.87,14.88,14.86,14.87,84987.0,10.5043,10.5113,10.4972,10.5043,84987.0
2017-12-12 15:00:00,14.87,14.88,14.85,14.85,69648.0,10.5043,10.5113,10.4901,10.4901,69648.0
2017-12-12 15:05:00,14.85,14.86,14.83,14.83,33658.0,10.4901,10.4972,10.476,10.476,33658.0
2017-12-12 15:10:00,14.83,14.84,14.81,14.81,112553.0,10.476,10.4831,10.4619,10.4619,112553.0
2017-12-12 15:15:00,14.81,14.84,14.81,14.84,129608.0,10.4619,10.4831,10.4619,10.4831,129608.0
2017-12-12 15:20:00,14.84,14.86,14.83,14.84,75711.0,10.4831,10.4972,10.476,10.4831,75711.0
2017-12-12 15:25:00,14.84,14.86,14.83,14.85,115891.0,10.4831,10.4972,10.476,10.4901,115891.0
2017-12-12 15:30:00,14.86,14.86,14.84,14.85,69553.0,10.4972,10.4972,10.4831,10.4901,69553.0
2017-12-12 15:35:00,14.85,14.85,14.81,14.81,126047.0,10.4901,10.4901,10.4619,10.4619,126047.0
2017-12-12 15:40:00,14.81,14.83,14.8,14.83,182067.0,10.4619,10.476,10.4548,10.476,182067.0
2017-12-12 15:45:00,14.83,14.84,14.81,14.84,82902.0,10.476,10.4831,10.4619,10.4831,82902.0
2017-12-12 15:50:00,14.83,14.83,14.81,14.83,152655.0,10.476,10.476,10.4619,10.476,152655.0
2017-12-12 15:55:00,14.82,14.84,14.81,14.82,311044.0,10.4689,10.4831,10.4619,10.4689,311044.0
2017-12-13 09:30:00,14.84,14.84,14.72,14.75,215081.0,10.4831,10.4831,10.3983,10.4195,215081.0
2017-12-13 09:35:00,14.75,14.8,14.75,14.79,105422.0,10.4195,10.4548,10.4195,10.4478,105422.0
2017-12-13 09:40:00,14.8,14.8,14.74,14.76,107923.0,10.4548,10.4548,10.4124,10.4266,107923.0
2017-12-13 09:45:00,14.76,14.81,14.76,14.78,50098.0,10.4266,10.4619,10.4266,10.4407,50098.0
2017-12-13 09:50:00,14.77,14.81,14.77,14.79,63048.0,10.4336,10.4619,10.4336,10.4478,63048.0
2017-12-13 09:55:00,14.8,14.82,14.79,14.8,94986.0,10.4548,10.4689,10.4478,10.4548,94986.0
2017-12-13 10:00:00,14.81,14.83,14.79,14.79,73955.0,10.4619,10.476,10.4478,10.4478,73955.0
2017-12-13 10:05:00,14.8,14.81,14.78,14.79,71790.0,10.4548,10.4619,10.4407,10.4478,71790.0
2017-12-13 10:10:00,14.79,14.81,14.78,14.8,90956.0,10.4478,10.4619,10.4407,10.4548,90956.0
2017-12-13 10:15:00,14.8,14.83,14.79,14.82,154294.0,10.4548,10.476,10.4478,10.4689,154294.0
2017-12-13 10:20:00,14.82,14.83,14.81,14.82,66085.0,10.4689,10.476,10.4619,10.4689,66085.0
2017-12-13 10:25:00,14.82,14.83,14.8,14.81,38048.0,10.4689,10.476,10.4548,10.4619,38048.0
2017-12-13 10:30:00,14.81,14.83,14.8,14.82,53151.0,10.4619,10.476,10.4548,10.4689,53151.0
2017-12-13 10:35:00,14.82,14.82,14.8,14.81,52392.0,10.4689,10.4689,10.4548,10.4619,52392.0
2017-12-13 10:40:00,14.81,14.81,14.77,14.78,230911.0,10.4619,10.4619,10.4336,10.4407,230911.0
2017-12-13 10:45:00,14.78,14.79,14.76,14.77,65191.0,10.4407,10.4478,10.4266,10.4336,65191.0
2017-12-13 10:50:00,14.77,14.79,14.76,14.79,30429.0,10.4336,10.4478,10.4266,10.4478,30429.0
2017-12-13 10:55:00,14.79,14.8,14.78,14.79,49439.0,10.4478,10.4548,10.4407,10.4478,49439.0
2017-12-13 11:00:00,14.8,14.81,14.79,14.81,48547.0,10.4548,10.4619,10.4478,10.4619,48547.0
2017-12-13 11:05:00,14.81,14.83,14.8,14.82,85646.0,10.4619,10.476,10.4548,10.4689,85646.0
2017-12-13 11:10:00,14.82,14.83,14.8,14.82,66900.0,10.4689,10.476,10.4548,10.4689,66900.0
2017-12-13 11:15:00,14.81,14.82,14.78,14.78,26724.0,10.4619,10.4689,10.4407,10.4407,26724.0
2017-12-13 11:20:00,14.79,14.81,14.78,14.81,50636.0,10.4478,10.4619,10.4407,10.4619,50636.0
2017-12-13 11:25:00,14.81,14.82,14.79,14.81,34594.0,10.4619,10.4689,10.4478,10.4619,34594.0
2017-12-13 11:30:00,14.82,14.82,14.79,14.82,39729.0,10.4689,10.4689,10.4478,10.4689,39729.0
2017-12-13 11:35:00,14.81,14.82,14.8,14.81,25056.0,10.4619,10.4689,10.4548,10.4619,25056.0
2017-12-13 11:40:00,14.8,14.81,14.8,14.81,22661.0,10.4548,10.4619,10.4548,10.4619,22661.0
2017-12-13 11:45:00,14.81,14.88,14.8,14.88,75857.0,10.4619,10.5113,10.4548,10.5113,75857.0
2017-12-13 11:50:00,14.88,14.9,14.85,14.9,93751.0,10.5113,10.5255,10.4901,10.5255,93751.0
2017-12-13 11:55:00,14.9,14.91,14.86,14.89,45972.0,10.5255,10.5325,10.4972,10.5184,45972.0
2017-12-13 12:00:00,14.88,14.88,14.85,14.86,107986.0,10.5113,10.5113,10.4901,10.4972,107986.0
2017-12-13 12:05:00,14.86,14.87,14.83,14.85,164073.0,10.4972,10.5043,10.476,10.4901,164073.0
2017-12-13 12:10:00,14.85,14.85,14.84,14.84,23549.0,10.4901,10.4901,10.4831,10.4831,23549.0
2017-12-13 12:15:00,14.84,14.84,14.82,14.83,21430.0,10.4831,10.4831,10.4689,10.476,21430.0
2017-12-13 12:20:00,14.82,14.84,14.82,14.84,32266.0,10.4689,10.4831,10.4689,10.4831,32266.0
2017-12-13 12:25:00,14.84,14.84,14.81,14.82,57718.0,10.4831,10.4831,10.4619,10.4689,57718.0
2017-12-13 12:30:00,14.82,14.84,14.82,14.83,18411.0,10.4689,10.4831,10.4689,10.476,18411.0
2017-12-13 12:35:00,14.83,14.83,14.8,14.81,34500.0,10.476,10.476,10.4548,10.4619,34500.0
2017-12-13 12:40:00,14.8,14.81,14.8,14.81,13491.0,10.4548,10.4619,10.4548,10.4619,13491.0
2017-12-13 12:45:00,14.81,14.82,14.8,14.81,28320.0,10.4619,10.4689,10.4548,10.4619,28320.0
2017-12-13 12:50:00,14.81,14.81,14.79,14.79,36261.0,10.4619,10.4619,10.4478,10.4478,36261.0
2017-12-13 12:55:00,14.79,14.8,14.79,14.8,9500.0,10.4478,10.4548,10.4478,10.4548,9500.0
2017-12-13 13:00:00,14.79,14.79,14.78,14.78,20000.0,10.4478,10.4478,10.4407,10.4407,20000.0
2017-12-13 13:05:00,14.78,14.79,14.77,14.77,51755.0,10.4407,10.4478,10.4336,10.4336,51755.0
2017-12-13 13:10:00,14.77,14.78,14.76,14.78,42490.0,10.4336,10.4407,10.4266,10.4407,42490.0
2017-12-13 13:15:00,14.77,14.78,14.76,14.77,13810.0,10.4336,10.4407,10.4266,10.4336,13810.0
2017-12-13 13:20:00,14.77,14.79,14.77,14.78,32633.0,10.4336,10.4478,10.4336,10.4407,32633.0
2017-12-13 13:25:00,14.78,14.79,14.77,14.79,50184.0,10.4407,10.4478,10.4336,10.4478,50184.0
2017-12-13 13:30:00,14.79,14.8,14.77,14.78,32738.0,10.4478,10.4548,10.4336,10.4407,32738.0
2017-12-13 13:35:00,14.77,14.79,14.77,14.78,17305.0,10.4336,10.4478,10.4336,10.4407,17305.0
2017-12-13 13:40:00,14.79,14.79,14.78,14.78,6510.0,10.4478,10.4478,10.4407,10.4407,6510.0
2017-12-13 13:45:00,14.79,14.8,14.78,14.79,25449.0,10.4478,10.4548,10.4407,10.4478,25449.0
2017-12-13 13:50:00,14.79,14.81,14.79,14.79,31723.0,10.4478,10.4619,10.4478,10.4478,31723.0
2017-12-13 13:55:00,14.79,14.79,14.77,14.78,79695.0,10.4478,10.4478,10.4336,10.4407,79695.0
2017-12-13 14:00:00,14.79,14.84,14.73,14.79,172682.0,10.4478,10.4831,10.4054,10.4478,172682.0
2017-12-13 14:05:00,14.79,14.8,14.76,14.76,113353.0,10.4478,10.4548,10.4266,10.4266,113353.0
2017-12-13 14:10:00,14.77,14.77,14.71,14.74,128520.0,10.4336,10.4336,10.3912,10.4124,128520.0
2017-12-13 14:15:00,14.73,14.76,14.7,14.75,87683.0,10.4054,10.4266,10.3842,10.4195,87683.0
2017-12-13 14:20:00,14.75,14.75,14.71,14.73,68506.0,10.4195,10.4195,10.3912,10.4054,68506.0
2017-12-13 14:25:00,14.74,14.74,14.72,14.73,64196.0,10.4124,10.4124,10.3983,10.4054,64196.0
2017-12-13 14:30:00,14.74,14.75,14.72,14.75,44665.0,10.4124,10.4195,10.3983,10.4195,44665.0
2017-12-13 14:35:00,14.74,14.75,14.73,14.75,37269.0,10.4124,10.4195,10.4054,10.4195,37269.0
2017-12-13 14:40:00,14.75,14.75,14.72,14.73,63093.0,10.4195,10.4195,10.3983,10.4054,63093.0
2017-12-13 14:45:00,14.73,14.74,14.71,14.74,55830.0,10.4054,10.4124,10.3912,10.4124,55830.0
2017-12-13 14:50:00,14.73,14.74,14.72,14.72,60794.0,10.4054,10.4124,10.3983,10.3983,60794.0
2017-12-13 14:55:00,14.73,14.73,14.69,14.7,44794.0,10.4054,10.4054,10.3771,10.3842,44794.0
2017-12-13 15:00:00,14.7,14.71,14.68,14.69,94111.0,10.3842,10.3912,10.37,10.3771,94111.0
2017-12-13 15:05:00,14.69,14.7,14.66,14.67,73039.0,10.3771,10.3842,10.3559,10.363,73039.0
2017-12-13 15:10:00,14.66,14.67,14.66,14.67,34574.0,10.3559,10.363,10.3559,10.363,34574.0
2017-12-13 15:15:00,14.67,14.67,14.66,14.67,39653.0,10.363,10.363,10.3559,10.363,39653.0
2017-12-13 15:20:00,14.67,14.67,14.64,14.65,138981.0,10.363,10.363,10.3418,10.3489,138981.0
2017-12-13 15:25:00,14.65,14.65,14.6,14.62,188179.0,10.3489,10.3489,10.3135,10.3277,188179.0
2017-12-13 15:30:00,14.62,14.64,14.61,14.64,94011.0,10.3277,10.3418,10.3206,10.3418,94011.0
2017-12-13 15:35:00,14.64,14.65,14.63,14.63,135380.0,10.3418,10.3489,10.3347,10.3347,135380.0
2017-12-13 15:40:00,14.63,14.64,14.61,14.61,177882.0,10.3347,10.3418,10.3206,10.3206,177882.0
2017-12-13 15:45:00,14.62,14.62,14.58,14.58,128142.0,10.3277,10.3277,10.2994,10.2994,128142.0
2017-12-13 15:50:00,14.58,14.58,14.56,14.57,161068.0,10.2994,10.2994,10.2853,10.2923,161068.0
2017-12-13 15:55:00,14.56,14.59,14.56,14.59,580899.0,10.2853,10.3065,10.2853,10.3065,580899.0
2017-12-14 09:30:00,14.67,14.67,14.6,14.6,126770.0,10.363,10.363,10.3135,10.3135,126770.0
2017-12-14 09:35:00,14.61,14.63,14.57,14.58,126976.0,10.3206,10.3347,10.2923,10.2994,126976.0
2017-12-14 09:40:00,14.58,14.61,14.55,14.55,120069.0,10.2994,10.3206,10.2782,10.2782,120069.0
2017-12-14 09:45:00,14.55,14.56,14.52,14.54,190735.0,10.2782,10.2853,10.257,10.2712,190735.0
2017-12-14 09:50:00,14.54,14.58,14.54,14.57,97397.0,10.2712,10.2994,10.2712,10.2923,97397.0
2017-12-14 09:55:00,14.57,14.59,14.56,14.59,174122.0,10.2923,10.3065,10.2853,10.3065,174122.0
2017-12-14 10:00:00,14.59,14.62,14.58,14.62,92020.0,10.3065,10.3277,10.2994,10.3277,92020.0
2017-12-14 10:05:00,14.62,14.64,14.61,14.64,99700.0,10.3277,10.3418,10.3206,10.3418,99700.0
2017-12-14 10:10:00,14.64,14.67,14.63,14.65,91588.0,10.3418,10.363,10.3347,10.3489,91588.0
2017-12-14 10:15:00,14.65,14.66,14.64,14.65,87839.0,10.3489,10.3559,10.3418,10.3489,87839.0
2017-12-14 10:20:00,14.65,14.65,14.62,14.65,113858.0,10.3489,10.3489,10.3277,10.3489,113858.0
2017-12-14 10:25:00,14.65,14.66,14.64,14.65,57213.0,10.3489,10.3559,10.3418,10.3489,57213.0
2017-12-14 10:30:00,14.65,14.65,14.62,14.64,127053.0,10.3489,10.3489,10.3277,10.3418,127053.0
2017-12-14 10:35:00,14.64,14.65,14.62,14.65,51916.0,10.3418,10.3489,10.3277,10.3489,51916.0
2017-12-14 10:40:00,14.65,14.66,14.63,14.64,99169.0,10.3489,10.3559,10.3347,10.3418,99169.0
2017-12-14 10:45:00,14.64,14.64,14.62,14.63,38199.0,10.3418,10.3418,10.3277,10.3347,38199.0
2017-12-14 10:50:00,14.63,14.64,14.62,14.62,55708.0,10.3347,10.3418,10.3277,10.3277,55708.0
2017-12-14 10:55:00,14.63,14.63,14.57,14.58,111400.0,10.3347,10.3347,10.2923,10.2994,111400.0
2017-12-14 11:00:00,14.58,14.59,14.54,14.56,52439.0,10.2994,10.3065,10.2712,10.2853,52439.0
2017-12-14 11:05:00,14.55,14.57,14.54,14.56,62922.0,10.2782,10.2923,10.2712,10.2853,62922.0
2017-12-14 11:10:00,14.56,14.56,14.5,14.51,561606.0,10.2853,10.2853,10.2429,10.25,561606.0
2017-12-14 11:15:00,14.51,14.51,14.45,14.45,195457.0,10.25,10.25,10.2076,10.2076,195457.0
2017-12-14 11:20:00,14.45,14.46,14.42,14.44,176132.0,10.2076,10.2146,10.1864,10.2005,176132.0
2017-12-14 11:25:00,14.45,14.5,14.44,14.48,157411.0,10.2076,10.2429,10.2005,10.2288,157411.0
2017-12-14 11:30:00,14.49,14.49,14.43,14.44,64154.0,10.2358,10.2358,10.1934,10.2005,64154.0
2017-12-14 11:35:00,14.44,14.46,14.43,14.45,104097.0,10.2005,10.2146,10.1934,10.2076,104097.0
2017-12-14 11:40:00,14.45,14.48,14.44,14.48,64421.0,10.2076,10.2288,10.2005,10.2288,64421.0
2017-12-14 11:45:00,14.47,14.48,14.45,14.46,96119.0,10.2217,10.2288,10.2076,10.2146,96119.0
2017-12-14 11:50:00,14.46,14.48,14.45,14.48,108756.0,10.2146,10.2288,10.2076,10.2288,108756.0
2017-12-14 11:55:00,14.47,14.48,14.44,14.45,248267.0,10.2217,10.2288,10.2005,10.2076,248267.0
2017-12-14 12:00:00,14.46,14.46,14.44,14.45,91438.0,10.2146,10.2146,10.2005,10.2076,91438.0
2017-12-14 12:05:00,14.44,14.44,14.41,14.42,229618.0,10.2005,10.2005,10.1793,10.1864,229618.0
2017-12-14 12:10:00,14.41,14.42,14.4,14.41,65761.0,10.1793,10.1864,10.1723,10.1793,65761.0
2017-12-14 12:15:00,14.41,14.44,14.41,14.42,53850.0,10.1793,10.2005,10.1793,10.1864,53850.0
2017-12-14 12:20:00,14.43,14.44,14.41,14.42,57148.0,10.1934,10.2005,10.1793,10.1864,57148.0
2017-12-14 12:25:00,14.42,14.42,14.4,14.41,32603.0,10.1864,10.1864,10.1723,10.1793,32603.0
2017-12-14 12:30:00,14.41,14.43,14.39,14.43,106037.0,10.1793,10.1934,10.1652,10.1934,106037.0
2017-12-14 12:35:00,14.43,14.45,14.42,14.44,134404.0,10.1934,10.2076,10.1864,10.2005,134404.0
2017-12-14 12:40:00,14.44,14.48,14.43,14.46,61873.0,10.2005,10.2288,10.1934,10.2146,61873.0
2017-12-14 12:45:00,14.47,14.47,14.45,14.46,54048.0,10.2217,10.2217,10.2076,10.2146,54048.0
2017-12-14 12:50:00,14.45,14.49,14.45,14.49,83438.0,10.2076,10.2358,10.2076,10.2358,83438.0
2017-12-14 12:55:00,14.49,14.5,14.48,14.48,66468.0,10.2358,10.2429,10.2288,10.2288,66468.0
2017-12-14 13:00:00,14.49,14.49,14.46,14.48,27038.0,10.2358,10.2358,10.2146,10.2288,27038.0
2017-12-14 13:05:00,14.48,14.49,14.48,14.49,38999.0,10.2288,10.2358,10.2288,10.2358,38999.0
2017-12-14 13:10:00,14.48,14.49,14.46,14.46,26110.0,10.2288,10.2358,10.2146,10.2146,26110.0
2017-12-14 13:15:00,14.46,14.49,14.46,14.48,66595.0,10.2146,10.2358,10.2146,10.2288,66595.0
2017-12-14 13:20:00,14.48,14.49,14.47,14.49,45041.0,10.2288,10.2358,10.2217,10.2358,45041.0
2017-12-14 13:25:00,14.49,14.49,14.46,14.46,209004.0,10.2358,10.2358,10.2146,10.2146,209004.0
2017-12-14 13:30:00,14.46,14.47,14.45,14.46,96333.0,10.2146,10.2217,10.2076,10.2146,96333.0
2017-12-14 13:35:00,14.46,14.48,14.45,14.46,87535.0,10.2146,10.2288,10.2076,10.2146,87535.0
2017-12-14 13:40:00,14.47,14.47,14.44,14.47,77338.0,10.2217,10.2217,10.2005,10.2217,77338.0
2017-12-14 13:45:00,14.47,14.49,14.46,14.46,177320.0,10.2217,10.2358,10.2146,10.2146,177320.0
2017-12-14 13:50:00,14.47,14.47,14.45,14.45,68733.0,10.2217,10.2217,10.2076,10.2076,68733.0
2017-12-14 13:55:00,14.45,14.47,14.43,14.43,39788.0,10.2076,10.2217,10.1934,10.1934,39788.0
2017-12-14 14:00:00,14.43,14.45,14.42,14.43,58897.0,10.1934,10.2076,10.1864,10.1934,58897.0
2017-12-14 14:05:00,14.43,14.47,14.43,14.44,136988.0,10.1934,10.2217,10.1934,10.2005,136988.0
2017-12-14 14:10:00,14.44,14.45,14.43,14.45,61365.0,10.2005,10.2076,10.1934,10.2076,61365.0
2017-12-14 14:15:00,14.45,14.45,14.44,14.44,22467.0,10.2076,10.2076,10.2005,10.2005,22467.0
2017-12-14 14:20:00,14.45,14.45,14.38,14.39,103685.0,10.2076,10.2076,10.1581,10.1652,103685.0
2017-12-14 14:25:00,14.38,14.4,14.35,14.35,58320.0,10.1581,10.1723,10.1369,10.1369,58320.0
2017-12-14 14:30:00,14.35,14.4,14.35,14.39,98336.0,10.1369,10.1723,10.1369,10.1652,98336.0
2017-12-14 14:35:00,14.39,14.39,14.37,14.39,54547.0,10.1652,10.1652,10.1511,10.1652,54547.0
2017-12-14 14:40:00,14.38,14.41,14.37,14.4,97980.0,10.1581,10.1793,10.1511,10.1723,97980.0
2017-12-14 14:45:00,14.4,14.41,14.39,14.4,81626.0,10.1723,10.1793,10.1652,10.1723,81626.0
2017-12-14 14:50:00,14.4,14.44,14.39,14.41,103055.0,10.1723,10.2005,10.1652,10.1793,103055.0
2017-12-14 14:55:00,14.41,14.43,14.41,14.43,36626.0,10.1793,10.1934,10.1793,10.1934,36626.0
2017-12-14 15:00:00,14.43,14.43,14.39,14.4,82585.0,10.1934,10.1934,10.1652,10.1723,82585.0
2017-12-14 15:05:00,14.4,14.41,14.39,14.41,35069.0,10.1723,10.1793,10.1652,10.1793,35069.0
2017-12-14 15:10:00,14.41,14.43,14.4,14.4,103535.0,10.1793,10.1934,10.1723,10.1723,103535.0
2017-12-14 15:15:00,14.41,14.41,14.38,14.39,71428.0,10.1793,10.1793,10.1581,10.1652,71428.0
2017-12-14 15:20:00,14.38,14.39,14.38,14.38,82706.0,10.1581,10.1652,10.1581,10.1581,82706.0
2017-12-14 15:25:00,14.39,14.41,14.38,14.41,77831.0,10.1652,10.1793,10.1581,10.1793,77831.0
2017-12-14 15:30:00,14.41,14.44,14.4,14.42,233151.0,10.1793,10.2005,10.1723,10.1864,233151.0
2017-12-14 15:35:00,14.43,14.45,14.42,14.44,101502.0,10.1934,10.2076,10.1864,10.2005,101502.0
2017-12-14 15:40:00,14.44,14.46,14.4,14.4,254173.0,10.2005,10.2146,10.1723,10.1723,254173.0
2017-12-14 15:45:00,14.4,14.41,14.38,14.41,278290.0,10.1723,10.1793,10.1581,10.1793,278290.0
2017-12-14 15:50:00,14.39,14.41,14.38,14.41,253625.0,10.1652,10.1793,10.1581,10.1793,253625.0
2017-12-14 15:55:00,14.41,14.45,14.4,14.44,705291.0,10.1793,10.2076,10.1723,10.2005,705291.0
2017-12-15 09:30:00,14.25,14.49,14.25,14.43,1563592.0,10.1422,10.3131,10.1422,10.2704,1563592.0
2017-12-15 09:35:00,14.44,14.44,14.38,14.38,333956.0,10.2775,10.2775,10.2348,10.2348,333956.0
2017-12-15 09:40:00,14.38,14.45,14.37,14.44,142979.0,10.2348,10.2846,10.2276,10.2775,142979.0
2017-12-15 09:45:00,14.45,14.52,14.44,14.5,307324.0,10.2846,10.3344,10.2775,10.3202,307324.0
2017-12-15 09:50:00,14.5,14.59,14.5,14.57,348357.0,10.3202,10.3842,10.3202,10.37,348357.0
2017-12-15 09:55:00,14.58,14.6,14.55,14.56,204088.0,10.3771,10.3913,10.3558,10.3629,204088.0
2017-12-15 10:00:00,14.57,14.61,14.56,14.59,277396.0,10.37,10.3985,10.3629,10.3842,277396.0
2017-12-15 10:05:00,14.59,14.6,14.55,14.57,128773.0,10.3842,10.3913,10.3558,10.37,128773.0
2017-12-15 10:10:00,14.57,14.59,14.56,14.57,68257.0,10.37,10.3842,10.3629,10.37,68257.0
2017-12-15 10:15:00,14.57,14.67,14.57,14.65,118786.0,10.37,10.4412,10.37,10.4269,118786.0
2017-12-15 10:20:00,14.64,14.64,14.61,14.63,306519.0,10.4198,10.4198,10.3985,10.4127,306519.0
2017-12-15 10:25:00,14.63,14.69,14.62,14.68,231471.0,10.4127,10.4554,10.4056,10.4483,231471.0
2017-12-15 10:30:00,14.68,14.69,14.65,14.66,133169.0,10.4483,10.4554,10.4269,10.4341,133169.0
2017-12-15 10:35:00,14.66,14.68,14.63,14.65,141324.0,10.4341,10.4483,10.4127,10.4269,141324.0
2017-12-15 10:40:00,14.65,14.66,14.62,14.63,91265.0,10.4269,10.4341,10.4056,10.4127,91265.0
2017-12-15 10:45:00,14.63,14.65,14.62,14.62,174589.0,10.4127,10.4269,10.4056,10.4056,174589.0
2017-12-15 10:50:00,14.62,14.65,14.62,14.64,224845.0,10.4056,10.4269,10.4056,10.4198,224845.0
2017-12-15 10:55:00,14.65,14.66,14.61,14.61,139001.0,10.4269,10.4341,10.3985,10.3985,139001.0
2017-12-15 11:00:00,14.61,14.63,14.6,14.6,40475.0,10.3985,10.4127,10.3913,10.3913,40475.0
2017-12-15 11:05:00,14.6,14.62,14.6,14.61,50213.0,10.3913,10.4056,10.3913,10.3985,50213.0
2017-12-15 11:10:00,14.61,14.62,14.59,14.61,49597.0,10.3985,10.4056,10.3842,10.3985,49597.0
2017-12-15 11:15:00,14.62,14.68,14.61,14.68,114705.0,10.4056,10.4483,10.3985,10.4483,114705.0
2017-12-15 11:20:00,14.68,14.69,14.66,14.66,98689.0,10.4483,10.4554,10.4341,10.4341,98689.0
2017-12-15 11:25:00,14.66,14.7,14.66,14.68,86368.0,10.4341,10.4625,10.4341,10.4483,86368.0
2017-12-15 11:30:00,14.69,14.71,14.68,14.69,116807.0,10.4554,10.4696,10.4483,10.4554,116807.0
2017-12-15 11:35:00,14.7,14.7,14.63,14.64,62401.0,10.4625,10.4625,10.4127,10.4198,62401.0
2017-12-15 11:40:00,14.64,14.65,14.62,14.65,120694.0,10.4198,10.4269,10.4056,10.4269,120694.0
2017-12-15 11:45:00,14.64,14.65,14.59,14.6,112809.0,10.4198,10.4269,10.3842,10.3913,112809.0
2017-12-15 11:50:00,14.6,14.62,14.58,14.59,153653.0,10.3913,10.4056,10.3771,10.3842,153653.0
2017-12-15 11:55:00,14.6,14.63,14.59,14.63,49037.0,10.3913,10.4127,10.3842,10.4127,49037.0
2017-12-15 12:00:00,14.62,14.64,14.6,14.61,39556.0,10.4056,10.4198,10.3913,10.3985,39556.0
2017-12-15 12:05:00,14.61,14.63,14.61,14.63,16983.0,10.3985,10.4127,10.3985,10.4127,16983.0
2017-12-15 12:10:00,14.62,14.64,14.61,14.62,43488.0,10.4056,10.4198,10.3985,10.4056,43488.0
2017-12-15 12:15:00,14.62,14.64,14.61,14.63,32027.0,10.4056,10.4198,10.3985,10.4127,32027.0
2017-12-15 12:20:00,14.63,14.65,14.62,14.64,35731.0,10.4127,10.4269,10.4056,10.4198,35731.0
2017-12-15 12:25:00,14.64,14.66,14.63,14.66,94355.0,10.4198,10.4341,10.4127,10.4341,94355.0
2017-12-15 12:30:00,14.67,14.68,14.65,14.67,74839.0,10.4412,10.4483,10.4269,10.4412,74839.0
2017-12-15 12:35:00,14.67,14.69,14.66,14.68,37794.0,10.4412,10.4554,10.4341,10.4483,37794.0
2017-12-15 12:40:00,14.68,14.7,14.67,14.69,54778.0,10.4483,10.4625,10.4412,10.4554,54778.0
2017-12-15 12:45:00,14.69,14.7,14.68,14.7,72474.0,10.4554,10.4625,10.4483,10.4625,72474.0
2017-12-15 12:50:00,14.7,14.7,14.67,14.68,50262.0,10.4625,10.4625,10.4412,10.4483,50262.0
2017-12-15 12:55:00,14.67,14.68,14.65,14.68,25638.0,10.4412,10.4483,10.4269,10.4483,25638.0
2017-12-15 13:00:00,14.68,14.68,14.67,14.68,16951.0,10.4483,10.4483,10.4412,10.4483,16951.0
2017-12-15 13:05:00,14.67,14.68,14.65,14.67,39502.0,10.4412,10.4483,10.4269,10.4412,39502.0
2017-12-15 13:10:00,14.67,14.67,14.65,14.67,30916.0,10.4412,10.4412,10.4269,10.4412,30916.0
2017-12-15 13:15:00,14.67,14.69,14.65,14.68,56844.0,10.4412,10.4554,10.4269,10.4483,56844.0
2017-12-15 13:20:00,14.68,14.69,14.67,14.68,40280.0,10.4483,10.4554,10.4412,10.4483,40280.0
2017-12-15 13:25:00,14.68,14.7,14.67,14.69,55604.0,10.4483,10.4625,10.4412,10.4554,55604.0
2017-12-15 13:30:00,14.69,14.7,14.69,14.7,20564.0,10.4554,10.4625,10.4554,10.4625,20564.0
2017-12-15 13:35:00,14.69,14.7,14.68,14.7,30934.0,10.4554,10.4625,10.4483,10.4625,30934.0
2017-12-15 13:40:00,14.7,14.74,14.69,14.72,184283.0,10.4625,10.491,10.4554,10.4768,184283.0
2017-12-15 13:45:00,14.71,14.74,14.71,14.74,48464.0,10.4696,10.491,10.4696,10.491,48464.0
2017-12-15 13:50:00,14.74,14.75,14.73,14.75,94774.0,10.491,10.4981,10.4839,10.4981,94774.0
2017-12-15 13:55:00,14.75,14.77,14.73,14.75,96315.0,10.4981,10.5123,10.4839,10.4981,96315.0
2017-12-15 14:00:00,14.75,14.76,14.74,14.75,23900.0,10.4981,10.5052,10.491,10.4981,23900.0
2017-12-15 14:05:00,14.75,14.76,14.74,14.76,65601.0,10.4981,10.5052,10.491,10.5052,65601.0
2017-12-15 14:10:00,14.77,14.77,14.74,14.75,45863.0,10.5123,10.5123,10.491,10.4981,45863.0
2017-12-15 14:15:00,14.75,14.78,14.74,14.77,204092.0,10.4981,10.5195,10.491,10.5123,204092.0
2017-12-15 14:20:00,14.77,14.8,14.76,14.79,193485.0,10.5123,10.5337,10.5052,10.5266,193485.0
2017-12-15 14:25:00,14.79,14.79,14.73,14.73,74468.0,10.5266,10.5266,10.4839,10.4839,74468.0
2017-12-15 14:30:00,14.74,14.75,14.73,14.75,65569.0,10.491,10.4981,10.4839,10.4981,65569.0
2017-12-15 14:35:00,14.74,14.75,14.72,14.74,83589.0,10.491,10.4981,10.4768,10.491,83589.0
2017-12-15 14:40:00,14.75,14.75,14.72,14.72,48362.0,10.4981,10.4981,10.4768,10.4768,48362.0
2017-12-15 14:45:00,14.72,14.75,14.7,14.74,114381.0,10.4768,10.4981,10.4625,10.491,114381.0
2017-12-15 14:50:00,14.74,14.75,14.72,14.73,88815.0,10.491,10.4981,10.4768,10.4839,88815.0
2017-12-15 14:55:00,14.73,14.74,14.71,14.73,100154.0,10.4839,10.491,10.4696,10.4839,100154.0
2017-12-15 15:00:00,14.74,14.74,14.72,14.73,53537.0,10.491,10.491,10.4768,10.4839,53537.0
2017-12-15 15:05:00,14.74,14.74,14.72,14.72,79306.0,10.491,10.491,10.4768,10.4768,79306.0
2017-12-15 15:10:00,14.72,14.73,14.69,14.69,56245.0,10.4768,10.4839,10.4554,10.4554,56245.0
2017-12-15 15:15:00,14.69,14.71,14.69,14.7,96367.0,10.4554,10.4696,10.4554,10.4625,96367.0
2017-12-15 15:20:00,14.71,14.71,14.68,14.71,79197.0,10.4696,10.4696,10.4483,10.4696,79197.0
2017-12-15 15:25:00,14.7,14.72,14.7,14.7,114726.0,10.4625,10.4768,10.4625,10.4625,114726.0
2017-12-15 15:30:00,14.69,14.73,14.69,14.73,117561.0,10.4554,10.4839,10.4554,10.4839,117561.0
2017-12-15 15:35:00,14.72,14.72,14.67,14.67,69971.0,10.4768,10.4768,10.4412,10.4412,69971.0
2017-12-15 15:40:00,14.67,14.68,14.65,14.68,190797.0,10.4412,10.4483,10.4269,10.4483,190797.0
2017-12-15 15:45:00,14.68,14.68,14.62,14.63,224025.0,10.4483,10.4483,10.4056,10.4127,224025.0
2017-12-15 15:50:00,14.63,14.65,14.59,14.59,277721.0,10.4127,10.4269,10.3842,10.3842,277721.0
2017-12-15 15:55:00,14.6,14.6,14.57,14.57,844189.0,10.3913,10.3913,10.37,10.37,844189.0
2017-12-18 09:30:00,14.73,14.8,14.7,14.79,194122.0,10.4839,10.5337,10.4625,10.5266,194122.0
2017-12-18 09:35:00,14.8,14.83,14.76,14.82,137918.0,10.5337,10.555,10.5052,10.5479,137918.0
2017-12-18 09:40:00,14.82,14.83,14.76,14.82,106541.0,10.5479,10.555,10.5052,10.5479,106541.0
2017-12-18 09:45:00,14.82,14.82,14.75,14.77,275607.0,10.5479,10.5479,10.4981,10.5123,275607.0
2017-12-18 09:50:00,14.76,14.79,14.75,14.78,63477.0,10.5052,10.5266,10.4981,10.5195,63477.0
2017-12-18 09:55:00,14.78,14.79,14.73,14.79,75063.0,10.5195,10.5266,10.4839,10.5266,75063.0
2017-12-18 10:00:00,14.78,14.79,14.74,14.74,106475.0,10.5195,10.5266,10.491,10.491,106475.0
2017-12-18 10:05:00,14.74,14.76,14.72,14.72,96172.0,10.491,10.5052,10.4768,10.4768,96172.0
2017-12-18 10:10:00,14.72,14.73,14.7,14.73,58035.0,10.4768,10.4839,10.4625,10.4839,58035.0
2017-12-18 10:15:00,14.73,14.73,14.7,14.72,108240.0,10.4839,10.4839,10.4625,10.4768,108240.0
2017-12-18 10:20:00,14.71,14.72,14.68,14.68,43082.0,10.4696,10.4768,10.4483,10.4483,43082.0
2017-12-18 10:25:00,14.68,14.7,14.67,14.67,39889.0,10.4483,10.4625,10.4412,10.4412,39889.0
2017-12-18 10:30:00,14.67,14.68,14.65,14.67,159118.0,10.4412,10.4483,10.4269,10.4412,159118.0
2017-12-18 10:35:00,14.66,14.7,14.66,14.69,45974.0,10.4341,10.4625,10.4341,10.4554,45974.0
2017-12-18 10:40:00,14.68,14.71,14.68,14.71,37824.0,10.4483,10.4696,10.4483,10.4696,37824.0
2017-12-18 10:45:00,14.7,14.72,14.68,14.69,60525.0,10.4625,10.4768,10.4483,10.4554,60525.0
2017-12-18 10:50:00,14.68,14.69,14.67,14.67,45123.0,10.4483,10.4554,10.4412,10.4412,45123.0
2017-12-18 10:55:00,14.68,14.71,14.67,14.71,79351.0,10.4483,10.4696,10.4412,10.4696,79351.0
2017-12-18 11:00:00,14.71,14.71,14.68,14.71,70405.0,10.4696,10.4696,10.4483,10.4696,70405.0
2017-12-18 11:05:00,14.71,14.71,14.7,14.71,35415.0,10.4696,10.4696,10.4625,10.4696,35415.0
2017-12-18 11:10:00,14.71,14.71,14.69,14.71,63654.0,10.4696,10.4696,10.4554,10.4696,63654.0
2017-12-18 11:15:00,14.71,14.71,14.68,14.69,50497.0,10.4696,10.4696,10.4483,10.4554,50497.0
2017-12-18 11:20:00,14.69,14.71,14.68,14.7,57929.0,10.4554,10.4696,10.4483,10.4625,57929.0
2017-12-18 11:25:00,14.7,14.71,14.69,14.71,59874.0,10.4625,10.4696,10.4554,10.4696,59874.0
2017-12-18 11:30:00,14.71,14.71,14.7,14.71,34236.0,10.4696,10.4696,10.4625,10.4696,34236.0
2017-12-18 11:35:00,14.71,14.73,14.7,14.71,55957.0,10.4696,10.4839,10.4625,10.4696,55957.0
2017-12-18 11:40:00,14.71,14.71,14.69,14.71,29867.0,10.4696,10.4696,10.4554,10.4696,29867.0
2017-12-18 11:45:00,14.7,14.71,14.69,14.7,40186.0,10.4625,10.4696,10.4554,10.4625,40186.0
2017-12-18 11:50:00,14.69,14.7,14.68,14.69,34146.0,10.4554,10.4625,10.4483,10.4554,34146.0
2017-12-18 11:55:00,14.68,14.7,14.68,14.7,21602.0,10.4483,10.4625,10.4483,10.4625,21602.0
2017-12-18 12:00:00,14.7,14.71,14.68,14.69,40915.0,10.4625,10.4696,10.4483,10.4554,40915.0
2017-12-18 12:05:00,14.69,14.7,14.67,14.67,34312.0,10.4554,10.4625,10.4412,10.4412,34312.0
2017-12-18 12:10:00,14.68,14.68,14.67,14.68,29968.0,10.4483,10.4483,10.4412,10.4483,29968.0
2017-12-18 12:15:00,14.67,14.69,14.67,14.68,47825.0,10.4412,10.4554,10.4412,10.4483,47825.0
2017-12-18 12:20:00,14.68,14.68,14.66,14.67,33516.0,10.4483,10.4483,10.4341,10.4412,33516.0
2017-12-18 12:25:00,14.67,14.68,14.66,14.68,41361.0,10.4412,10.4483,10.4341,10.4483,41361.0
2017-12-18 12:30:00,14.68,14.69,14.68,14.68,15790.0,10.4483,10.4554,10.4483,10.4483,15790.0
2017-12-18 12:35:00,14.69,14.71,14.68,14.71,52789.0,10.4554,10.4696,10.4483,10.4696,52789.0
2017-12-18 12:40:00,14.71,14.71,14.69,14.71,34771.0,10.4696,10.4696,10.4554,10.4696,34771.0
2017-12-18 12:45:00,14.71,14.71,14.7,14.71,8325.0,10.4696,10.4696,10.4625,10.4696,8325.0
2017-12-18 12:50:00,14.7,14.71,14.66,14.67,37774.0,10.4625,10.4696,10.4341,10.4412,37774.0
2017-12-18 12:55:00,14.66,14.69,14.66,14.69,43829.0,10.4341,10.4554,10.4341,10.4554,43829.0
2017-12-18 13:00:00,14.69,14.69,14.67,14.68,24840.0,10.4554,10.4554,10.4412,10.4483,24840.0
2017-12-18 13:05:00,14.67,14.68,14.67,14.68,18607.0,10.4412,10.4483,10.4412,10.4483,18607.0
2017-12-18 13:10:00,14.68,14.68,14.66,14.67,36740.0,10.4483,10.4483,10.4341,10.4412,36740.0
2017-12-18 13:15:00,14.67,14.67,14.65,14.65,115984.0,10.4412,10.4412,10.4269,10.4269,115984.0
2017-12-18 13:20:00,14.65,14.66,14.61,14.62,307282.0,10.4269,10.4341,10.3985,10.4056,307282.0
2017-12-18 13:25:00,14.61,14.62,14.6,14.61,210370.0,10.3985,10.4056,10.3913,10.3985,210370.0
2017-12-18 13:30:00,14.61,14.62,14.6,14.62,105688.0,10.3985,10.4056,10.3913,10.4056,105688.0
2017-12-18 13:35:00,14.61,14.62,14.6,14.62,249102.0,10.3985,10.4056,10.3913,10.4056,249102.0
2017-12-18 13:40:00,14.62,14.62,14.6,14.61,35922.0,10.4056,10.4056,10.3913,10.3985,35922.0
2017-12-18 13:45:00,14.6,14.61,14.57,14.57,61387.0,10.3913,10.3985,10.37,10.37,61387.0
2017-12-18 13:50:00,14.57,14.6,14.57,14.59,138473.0,10.37,10.3913,10.37,10.3842,138473.0
2017-12-18 13:55:00,14.58,14.59,14.55,14.56,105538.0,10.3771,10.3842,10.3558,10.3629,105538.0
2017-12-18 14:00:00,14.55,14.57,14.55,14.57,125025.0,10.3558,10.37,10.3558,10.37,125025.0
2017-12-18 14:05:00,14.56,14.57,14.54,14.57,165848.0,10.3629,10.37,10.3486,10.37,165848.0
2017-12-18 14:10:00,14.57,14.57,14.55,14.56,48567.0,10.37,10.37,10.3558,10.3629,48567.0
2017-12-18 14:15:00,14.56,14.58,14.54,14.57,364095.0,10.3629,10.3771,10.3486,10.37,364095.0
2017-12-18 14:20:00,14.58,14.59,14.57,14.58,71378.0,10.3771,10.3842,10.37,10.3771,71378.0
2017-12-18 14:25:00,14.57,14.58,14.55,14.56,60334.0,10.37,10.3771,10.3558,10.3629,60334.0
2017-12-18 14:30:00,14.55,14.57,14.55,14.56,154844.0,10.3558,10.37,10.3558,10.3629,154844.0
2017-12-18 14:35:00,14.56,14.56,14.54,14.56,117523.0,10.3629,10.3629,10.3486,10.3629,117523.0
2017-12-18 14:40:00,14.56,14.56,14.54,14.55,43977.0,10.3629,10.3629,10.3486,10.3558,43977.0
2017-12-18 14:45:00,14.55,14.57,14.54,14.57,114556.0,10.3558,10.37,10.3486,10.37,114556.0
2017-12-18 14:50:00,14.57,14.57,14.55,14.57,98694.0,10.37,10.37,10.3558,10.37,98694.0
2017-12-18 14:55:00,14.56,14.57,14.54,14.55,327650.0,10.3629,10.37,10.3486,10.3558,327650.0
2017-12-18 15:00:00,14.55,14.58,14.54,14.58,184948.0,10.3558,10.3771,10.3486,10.3771,184948.0
2017-12-18 15:05:00,14.58,14.59,14.57,14.59,224210.0,10.3771,10.3842,10.37,10.3842,224210.0
2017-12-18 15:10:00,14.59,14.62,14.58,14.62,213792.0,10.3842,10.4056,10.3771,10.4056,213792.0
2017-12-18 15:15:00,14.62,14.69,14.61,14.69,356934.0,10.4056,10.4554,10.3985,10.4554,356934.0
2017-12-18 15:20:00,14.69,14.7,14.67,14.68,174760.0,10.4554,10.4625,10.4412,10.4483,174760.0
2017-12-18 15:25:00,14.68,14.68,14.66,14.67,103234.0,10.4483,10.4483,10.4341,10.4412,103234.0
2017-12-18 15:30:00,14.67,14.67,14.65,14.67,120252.0,10.4412,10.4412,10.4269,10.4412,120252.0
2017-12-18 15:35:00,14.67,14.68,14.66,14.68,169760.0,10.4412,10.4483,10.4341,10.4483,169760.0
2017-12-18 15:40:00,14.68,14.68,14.66,14.67,100928.0,10.4483,10.4483,10.4341,10.4412,100928.0
2017-12-18 15:45:00,14.66,14.68,14.66,14.68,256760.0,10.4341,10.4483,10.4341,10.4483,256760.0
2017-12-18 15:50:00,14.67,14.7,14.65,14.69,497375.0,10.4412,10.4625,10.4269,10.4554,497375.0
2017-12-18 15:55:00,14.69,14.69,14.68,14.69,530405.0,10.4554,10.4554,10.4483,10.4554,530405.0
2017-12-19 09:30:00,14.76,14.78,14.7,14.77,112437.0,10.5052,10.5195,10.4625,10.5123,112437.0
2017-12-19 09:35:00,14.76,14.76,14.7,14.72,131570.0,10.5052,10.5052,10.4625,10.4768,131570.0
2017-12-19 09:40:00,14.72,14.72,14.69,14.71,72599.0,10.4768,10.4768,10.4554,10.4696,72599.0
2017-12-19 09:45:00,14.71,14.72,14.69,14.7,113512.0,10.4696,10.4768,10.4554,10.4625,113512.0
2017-12-19 09:50:00,14.7,14.74,14.69,14.74,107119.0,10.4625,10.491,10.4554,10.491,107119.0
2017-12-19 09:55:00,14.74,14.76,14.72,14.75,86579.0,10.491,10.5052,10.4768,10.4981,86579.0
2017-12-19 10:00:00,14.75,14.76,14.7,14.71,131601.0,10.4981,10.5052,10.4625,10.4696,131601.0
2017-12-19 10:05:00,14.7,14.71,14.68,14.7,106165.0,10.4625,10.4696,10.4483,10.4625,106165.0
2017-12-19 10:10:00,14.71,14.71,14.68,14.71,98792.0,10.4696,10.4696,10.4483,10.4696,98792.0
2017-12-19 10:15:00,14.71,14.72,14.68,14.71,273043.0,10.4696,10.4768,10.4483,10.4696,273043.0
2017-12-19 10:20:00,14.71,14.73,14.7,14.73,70166.0,10.4696,10.4839,10.4625,10.4839,70166.0
2017-12-19 10:25:00,14.73,14.73,14.7,14.7,116069.0,10.4839,10.4839,10.4625,10.4625,116069.0
2017-12-19 10:30:00,14.7,14.7,14.67,14.67,284007.0,10.4625,10.4625,10.4412,10.4412,284007.0
2017-12-19 10:35:00,14.68,14.69,14.66,14.69,33321.0,10.4483,10.4554,10.4341,10.4554,33321.0
2017-12-19 10:40:00,14.69,14.7,14.65,14.66,62021.0,10.4554,10.4625,10.4269,10.4341,62021.0
2017-12-19 10:45:00,14.65,14.68,14.65,14.67,140843.0,10.4269,10.4483,10.4269,10.4412,140843.0
2017-12-19 10:50:00,14.67,14.7,14.66,14.69,77379.0,10.4412,10.4625,10.4341,10.4554,77379.0
2017-12-19 10:55:00,14.69,14.7,14.68,14.69,46557.0,10.4554,10.4625,10.4483,10.4554,46557.0
2017-12-19 11:00:00,14.69,14.7,14.66,14.67,77915.0,10.4554,10.4625,10.4341,10.4412,77915.0
2017-12-19 11:05:00,14.67,14.68,14.66,14.67,45468.0,10.4412,10.4483,10.4341,10.4412,45468.0
2017-12-19 11:10:00,14.67,14.68,14.65,14.68,100407.0,10.4412,10.4483,10.4269,10.4483,100407.0
2017-12-19 11:15:00,14.68,14.68,14.65,14.66,39183.0,10.4483,10.4483,10.4269,10.4341,39183.0
2017-12-19 11:20:00,14.65,14.67,14.64,14.67,50406.0,10.4269,10.4412,10.4198,10.4412,50406.0
2017-12-19 11:25:00,14.67,14.67,14.65,14.65,27373.0,10.4412,10.4412,10.4269,10.4269,27373.0
2017-12-19 11:30:00,14.65,14.65,14.63,14.64,43908.0,10.4269,10.4269,10.4127,10.4198,43908.0
2017-12-19 11:35:00,14.64,14.65,14.62,14.64,197272.0,10.4198,10.4269,10.4056,10.4198,197272.0
2017-12-19 11:40:00,14.64,14.65,14.63,14.64,54343.0,10.4198,10.4269,10.4127,10.4198,54343.0
2017-12-19 11:45:00,14.64,14.64,14.62,14.63,42740.0,10.4198,10.4198,10.4056,10.4127,42740.0
2017-12-19 11:50:00,14.63,14.63,14.62,14.62,35533.0,10.4127,10.4127,10.4056,10.4056,35533.0
2017-12-19 11:55:00,14.63,14.63,14.61,14.62,85944.0,10.4127,10.4127,10.3985,10.4056,85944.0
2017-12-19 12:00:00,14.63,14.64,14.61,14.63,151813.0,10.4127,10.4198,10.3985,10.4127,151813.0
2017-12-19 12:05:00,14.63,14.65,14.63,14.65,27625.0,10.4127,10.4269,10.4127,10.4269,27625.0
2017-12-19 12:10:00,14.65,14.66,14.64,14.65,28843.0,10.4269,10.4341,10.4198,10.4269,28843.0
2017-12-19 12:15:00,14.65,14.65,14.64,14.65,23133.0,10.4269,10.4269,10.4198,10.4269,23133.0
2017-12-19 12:20:00,14.65,14.65,14.63,14.64,64711.0,10.4269,10.4269,10.4127,10.4198,64711.0
2017-12-19 12:25:00,14.65,14.65,14.63,14.64,42161.0,10.4269,10.4269,10.4127,10.4198,42161.0
2017-12-19 12:30:00,14.64,14.65,14.63,14.65,28418.0,10.4198,10.4269,10.4127,10.4269,28418.0
2017-12-19 12:35:00,14.65,14.65,14.63,14.65,33982.0,10.4269,10.4269,10.4127,10.4269,33982.0
2017-12-19 12:40:00,14.65,14.65,14.63,14.64,20630.0,10.4269,10.4269,10.4127,10.4198,20630.0
2017-12-19 12:45:00,14.63,14.66,14.62,14.66,28792.0,10.4127,10.4341,10.4056,10.4341,28792.0
2017-12-19 12:50:00,14.66,14.68,14.66,14.68,52359.0,10.4341,10.4483,10.4341,10.4483,52359.0
2017-12-19 12:55:00,14.68,14.71,14.67,14.71,93335.0,10.4483,10.4696,10.4412,10.4696,93335.0
2017-12-19 13:00:00,14.71,14.76,14.7,14.76,84165.0,10.4696,10.5052,10.4625,10.5052,84165.0
2017-12-19 13:05:00,14.76,14.77,14.74,14.75,117631.0,10.5052,10.5123,10.491,10.4981,117631.0
2017-12-19 13:10:00,14.75,14.76,14.73,14.75,89614.0,10.4981,10.5052,10.4839,10.4981,89614.0
2017-12-19 13:15:00,14.75,14.77,14.65,14.74,2016528.0,10.4981,10.5123,10.4269,10.491,2016528.0
2017-12-19 13:20:00,14.74,14.74,14.65,14.71,660192.0,10.491,10.491,10.4269,10.4696,660192.0
2017-12-19 13:25:00,14.71,14.73,14.64,14.66,909515.0,10.4696,10.4839,10.4198,10.4341,909515.0
2017-12-19 13:30:00,14.65,14.68,14.64,14.67,78564.0,10.4269,10.4483,10.4198,10.4412,78564.0
2017-12-19 13:35:00,14.67,14.68,14.66,14.68,13930.0,10.4412,10.4483,10.4341,10.4483,13930.0
2017-12-19 13:40:00,14.68,14.69,14.66,14.66,43952.0,10.4483,10.4554,10.4341,10.4341,43952.0
2017-12-19 13:45:00,14.67,14.67,14.65,14.67,20401.0,10.4412,10.4412,10.4269,10.4412,20401.0
2017-12-19 13:50:00,14.66,14.67,14.66,14.67,21533.0,10.4341,10.4412,10.4341,10.4412,21533.0
2017-12-19 13:55:00,14.66,14.68,14.65,14.67,67229.0,10.4341,10.4483,10.4269,10.4412,67229.0
2017-12-19 14:00:00,14.67,14.68,14.66,14.67,42292.0,10.4412,10.4483,10.4341,10.4412,42292.0
2017-12-19 14:05:00,14.66,14.68,14.66,14.67,29833.0,10.4341,10.4483,10.4341,10.4412,29833.0
2017-12-19 14:10:00,14.67,14.68,14.66,14.68,47837.0,10.4412,10.4483,10.4341,10.4483,47837.0
2017-12-19 14:15:00,14.68,14.68,14.67,14.68,18704.0,10.4483,10.4483,10.4412,10.4483,18704.0
2017-12-19 14:20:00,14.68,14.7,14.67,14.7,26709.0,10.4483,10.4625,10.4412,10.4625,26709.0
2017-12-19 14:25:00,14.7,14.7,14.67,14.68,86335.0,10.4625,10.4625,10.4412,10.4483,86335.0
2017-12-19 14:30:00,14.68,14.69,14.67,14.67,55540.0,10.4483,10.4554,10.4412,10.4412,55540.0
2017-12-19 14:35:00,14.67,14.68,14.65,14.66,70458.0,10.4412,10.4483,10.4269,10.4341,70458.0
2017-12-19 14:40:00,14.67,14.67,14.66,14.67,18217.0,10.4412,10.4412,10.4341,10.4412,18217.0
2017-12-19 14:45:00,14.67,14.67,14.65,14.66,49303.0,10.4412,10.4412,10.4269,10.4341,49303.0
2017-12-19 14:50:00,14.65,14.66,14.64,14.66,50318.0,10.4269,10.4341,10.4198,10.4341,50318.0
2017-12-19 14:55:00,14.66,14.66,14.64,14.65,86513.0,10.4341,10.4341,10.4198,10.4269,86513.0
2017-12-19 15:00:00,14.65,14.65,14.63,14.63,41125.0,10.4269,10.4269,10.4127,10.4127,41125.0
2017-12-19 15:05:00,14.63,14.64,14.61,14.62,50002.0,10.4127,10.4198,10.3985,10.4056,50002.0
2017-12-19 15:10:00,14.62,14.62,14.61,14.61,45226.0,10.4056,10.4056,10.3985,10.3985,45226.0
2017-12-19 15:15:00,14.61,14.62,14.61,14.61,19219.0,10.3985,10.4056,10.3985,10.3985,19219.0
2017-12-19 15:20:00,14.62,14.64,14.61,14.64,183127.0,10.4056,10.4198,10.3985,10.4198,183127.0
2017-12-19 15:25:00,14.64,14.66,14.63,14.65,151041.0,10.4198,10.4341,10.4127,10.4269,151041.0
2017-12-19 15:30:00,14.65,14.67,14.64,14.67,73955.0,10.4269,10.4412,10.4198,10.4412,73955.0
2017-12-19 15:35:00,14.67,14.68,14.66,14.68,33986.0,10.4412,10.4483,10.4341,10.4483,33986.0
2017-12-19 15:40:00,14.68,14.68,14.65,14.66,77842.0,10.4483,10.4483,10.4269,10.4341,77842.0
2017-12-19 15:45:00,14.66,14.66,14.62,14.62,109546.0,10.4341,10.4341,10.4056,10.4056,109546.0
2017-12-19 15:50:00,14.62,14.63,14.61,14.63,99334.0,10.4056,10.4127,10.3985,10.4127,99334.0
2017-12-19 15:55:00,14.63,14.64,14.61,14.62,421616.0,10.4127,10.4198,10.3985,10.4056,421616.0
2017-12-20 09:30:00,14.77,14.83,14.75,14.77,480027.0,10.5123,10.555,10.4981,10.5123,480027.0
2017-12-20 09:35:00,14.77,14.78,14.69,14.71,146039.0,10.5123,10.5195,10.4554,10.4696,146039.0
2017-12-20 09:40:00,14.72,14.72,14.67,14.69,146818.0,10.4768,10.4768,10.4412,10.4554,146818.0
2017-12-20 09:45:00,14.69,14.7,14.65,14.67,86584.0,10.4554,10.4625,10.4269,10.4412,86584.0
2017-12-20 09:50:00,14.66,14.7,14.65,14.69,125962.0,10.4341,10.4625,10.4269,10.4554,125962.0
2017-12-20 09:55:00,14.7,14.77,14.69,14.76,172780.0,10.4625,10.5123,10.4554,10.5052,172780.0
2017-12-20 10:00:00,14.77,14.78,14.74,14.75,224186.0,10.5123,10.5195,10.491,10.4981,224186.0
2017-12-20 10:05:00,14.75,14.77,14.73,14.74,179797.0,10.4981,10.5123,10.4839,10.491,179797.0
2017-12-20 10:10:00,14.74,14.75,14.72,14.73,62945.0,10.491,10.4981,10.4768,10.4839,62945.0
2017-12-20 10:15:00,14.73,14.73,14.68,14.69,183154.0,10.4839,10.4839,10.4483,10.4554,183154.0
2017-12-20 10:20:00,14.7,14.71,14.68,14.69,89955.0,10.4625,10.4696,10.4483,10.4554,89955.0
2017-12-20 10:25:00,14.69,14.72,14.68,14.69,194703.0,10.4554,10.4768,10.4483,10.4554,194703.0
2017-12-20 10:30:00,14.69,14.69,14.61,14.62,243075.0,10.4554,10.4554,10.3985,10.4056,243075.0
2017-12-20 10:35:00,14.63,14.64,14.58,14.59,183285.0,10.4127,10.4198,10.3771,10.3842,183285.0
2017-12-20 10:40:00,14.59,14.61,14.58,14.58,132150.0,10.3842,10.3985,10.3771,10.3771,132150.0
2017-12-20 10:45:00,14.59,14.62,14.58,14.58,64144.0,10.3842,10.4056,10.3771,10.3771,64144.0
2017-12-20 10:50:00,14.58,14.6,14.57,14.59,77819.0,10.3771,10.3913,10.37,10.3842,77819.0
2017-12-20 10:55:00,14.59,14.62,14.58,14.61,54809.0,10.3842,10.4056,10.3771,10.3985,54809.0
2017-12-20 11:00:00,14.61,14.63,14.59,14.62,42853.0,10.3985,10.4127,10.3842,10.4056,42853.0
2017-12-20 11:05:00,14.62,14.64,14.62,14.64,30024.0,10.4056,10.4198,10.4056,10.4198,30024.0
2017-12-20 11:10:00,14.64,14.66,14.63,14.66,35599.0,10.4198,10.4341,10.4127,10.4341,35599.0
2017-12-20 11:15:00,14.66,14.66,14.63,14.63,54178.0,10.4341,10.4341,10.4127,10.4127,54178.0
2017-12-20 11:20:00,14.63,14.66,14.63,14.66,86101.0,10.4127,10.4341,10.4127,10.4341,86101.0
2017-12-20 11:25:00,14.65,14.67,14.65,14.67,141925.0,10.4269,10.4412,10.4269,10.4412,141925.0
2017-12-20 11:30:00,14.66,14.68,14.65,14.68,82179.0,10.4341,10.4483,10.4269,10.4483,82179.0
2017-12-20 11:35:00,14.68,14.69,14.66,14.66,58469.0,10.4483,10.4554,10.4341,10.4341,58469.0
2017-12-20 11:40:00,14.67,14.71,14.66,14.7,238627.0,10.4412,10.4696,10.4341,10.4625,238627.0
2017-12-20 11:45:00,14.69,14.7,14.67,14.67,80425.0,10.4554,10.4625,10.4412,10.4412,80425.0
2017-12-20 11:50:00,14.68,14.69,14.66,14.68,33377.0,10.4483,10.4554,10.4341,10.4483,33377.0
2017-12-20 11:55:00,14.68,14.68,14.65,14.65,20973.0,10.4483,10.4483,10.4269,10.4269,20973.0
2017-12-20 12:00:00,14.65,14.68,14.64,14.68,94783.0,10.4269,10.4483,10.4198,10.4483,94783.0
2017-12-20 12:05:00,14.67,14.68,14.65,14.66,35261.0,10.4412,10.4483,10.4269,10.4341,35261.0
2017-12-20 12:10:00,14.65,14.68,14.65,14.68,39390.0,10.4269,10.4483,10.4269,10.4483,39390.0
2017-12-20 12:15:00,14.68,14.68,14.66,14.68,62634.0,10.4483,10.4483,10.4341,10.4483,62634.0
2017-12-20 12:20:00,14.68,14.69,14.67,14.69,74618.0,10.4483,10.4554,10.4412,10.4554,74618.0
2017-12-20 12:25:00,14.69,14.69,14.67,14.69,69164.0,10.4554,10.4554,10.4412,10.4554,69164.0
2017-12-20 12:30:00,14.69,14.69,14.66,14.67,46025.0,10.4554,10.4554,10.4341,10.4412,46025.0
2017-12-20 12:35:00,14.66,14.67,14.63,14.64,23648.0,10.4341,10.4412,10.4127,10.4198,23648.0
2017-12-20 12:40:00,14.63,14.66,14.63,14.66,20979.0,10.4127,10.4341,10.4127,10.4341,20979.0
2017-12-20 12:45:00,14.65,14.69,14.65,14.68,39741.0,10.4269,10.4554,10.4269,10.4483,39741.0
2017-12-20 12:50:00,14.69,14.69,14.66,14.68,24645.0,10.4554,10.4554,10.4341,10.4483,24645.0
2017-12-20 12:55:00,14.67,14.69,14.66,14.68,23594.0,10.4412,10.4554,10.4341,10.4483,23594.0
2017-12-20 13:00:00,14.68,14.71,14.67,14.7,82530.0,10.4483,10.4696,10.4412,10.4625,82530.0
2017-12-20 13:05:00,14.7,14.7,14.69,14.69,16100.0,10.4625,10.4625,10.4554,10.4554,16100.0
2017-12-20 13:10:00,14.69,14.71,14.68,14.7,39415.0,10.4554,10.4696,10.4483,10.4625,39415.0
2017-12-20 13:15:00,14.7,14.71,14.69,14.71,22747.0,10.4625,10.4696,10.4554,10.4696,22747.0
2017-12-20 13:20:00,14.71,14.73,14.7,14.73,79104.0,10.4696,10.4839,10.4625,10.4839,79104.0
2017-12-20 13:25:00,14.73,14.73,14.72,14.73,27972.0,10.4839,10.4839,10.4768,10.4839,27972.0
2017-12-20 13:30:00,14.73,14.73,14.72,14.73,17068.0,10.4839,10.4839,10.4768,10.4839,17068.0
2017-12-20 13:35:00,14.73,14.74,14.71,14.73,80148.0,10.4839,10.491,10.4696,10.4839,80148.0
2017-12-20 13:40:00,14.73,14.74,14.72,14.74,31629.0,10.4839,10.491,10.4768,10.491,31629.0
2017-12-20 13:45:00,14.74,14.74,14.72,14.72,16673.0,10.491,10.491,10.4768,10.4768,16673.0
2017-12-20 13:50:00,14.73,14.74,14.71,14.71,35989.0,10.4839,10.491,10.4696,10.4696,35989.0
2017-12-20 13:55:00,14.71,14.73,14.7,14.71,43762.0,10.4696,10.4839,10.4625,10.4696,43762.0
2017-12-20 14:00:00,14.71,14.73,14.71,14.73,17206.0,10.4696,10.4839,10.4696,10.4839,17206.0
2017-12-20 14:05:00,14.73,14.73,14.7,14.71,25526.0,10.4839,10.4839,10.4625,10.4696,25526.0
2017-12-20 14:10:00,14.71,14.72,14.7,14.71,27498.0,10.4696,10.4768,10.4625,10.4696,27498.0
2017-12-20 14:15:00,14.71,14.72,14.69,14.7,23015.0,10.4696,10.4768,10.4554,10.4625,23015.0
2017-12-20 14:20:00,14.7,14.72,14.69,14.71,29290.0,10.4625,10.4768,10.4554,10.4696,29290.0
2017-12-20 14:25:00,14.71,14.71,14.69,14.7,13259.0,10.4696,10.4696,10.4554,10.4625,13259.0
2017-12-20 14:30:00,14.7,14.71,14.69,14.71,95525.0,10.4625,10.4696,10.4554,10.4696,95525.0
2017-12-20 14:35:00,14.71,14.71,14.7,14.71,12038.0,10.4696,10.4696,10.4625,10.4696,12038.0
2017-12-20 14:40:00,14.7,14.7,14.67,14.67,39826.0,10.4625,10.4625,10.4412,10.4412,39826.0
2017-12-20 14:45:00,14.67,14.69,14.67,14.68,56417.0,10.4412,10.4554,10.4412,10.4483,56417.0
2017-12-20 14:50:00,14.68,14.69,14.67,14.67,50271.0,10.4483,10.4554,10.4412,10.4412,50271.0
2017-12-20 14:55:00,14.67,14.69,14.66,14.69,63305.0,10.4412,10.4554,10.4341,10.4554,63305.0
2017-12-20 15:00:00,14.68,14.69,14.67,14.68,61038.0,10.4483,10.4554,10.4412,10.4483,61038.0
2017-12-20 15:05:00,14.69,14.71,14.68,14.68,142323.0,10.4554,10.4696,10.4483,10.4483,142323.0
2017-12-20 15:10:00,14.69,14.69,14.67,14.69,70398.0,10.4554,10.4554,10.4412,10.4554,70398.0
2017-12-20 15:15:00,14.69,14.7,14.67,14.69,231248.0,10.4554,10.4625,10.4412,10.4554,231248.0
2017-12-20 15:20:00,14.7,14.7,14.66,14.67,205778.0,10.4625,10.4625,10.4341,10.4412,205778.0
2017-12-20 15:25:00,14.67,14.68,14.66,14.67,160155.0,10.4412,10.4483,10.4341,10.4412,160155.0
2017-12-20 15:30:00,14.67,14.69,14.66,14.68,180465.0,10.4412,10.4554,10.4341,10.4483,180465.0
2017-12-20 15:35:00,14.68,14.68,14.66,14.66,167369.0,10.4483,10.4483,10.4341,10.4341,167369.0
2017-12-20 15:40:00,14.67,14.67,14.65,14.65,58126.0,10.4412,10.4412,10.4269,10.4269,58126.0
2017-12-20 15:45:00,14.66,14.66,14.64,14.66,256341.0,10.4341,10.4341,10.4198,10.4341,256341.0
2017-12-20 15:50:00,14.65,14.66,14.64,14.65,109314.0,10.4269,10.4341,10.4198,10.4269,109314.0
2017-12-20 15:55:00,14.64,14.66,14.64,14.65,631815.0,10.4198,10.4341,10.4198,10.4269,631815.0
2017-12-21 09:30:00,14.7,14.77,14.65,14.71,134450.0,10.4625,10.5123,10.4269,10.4696,134450.0
2017-12-21 09:35:00,14.72,14.72,14.68,14.69,118330.0,10.4768,10.4768,10.4483,10.4554,118330.0
2017-12-21 09:40:00,14.69,14.72,14.68,14.71,59259.0,10.4554,10.4768,10.4483,10.4696,59259.0
2017-12-21 09:45:00,14.72,14.72,14.69,14.7,37222.0,10.4768,10.4768,10.4554,10.4625,37222.0
2017-12-21 09:50:00,14.7,14.71,14.68,14.68,263492.0,10.4625,10.4696,10.4483,10.4483,263492.0
2017-12-21 09:55:00,14.69,14.74,14.68,14.72,92042.0,10.4554,10.491,10.4483,10.4768,92042.0
2017-12-21 10:00:00,14.71,14.76,14.71,14.76,111607.0,10.4696,10.5052,10.4696,10.5052,111607.0
2017-12-21 10:05:00,14.75,14.77,14.74,14.75,103915.0,10.4981,10.5123,10.491,10.4981,103915.0
2017-12-21 10:10:00,14.75,14.77,14.73,14.73,31300.0,10.4981,10.5123,10.4839,10.4839,31300.0
2017-12-21 10:15:00,14.74,14.74,14.71,14.73,24771.0,10.491,10.491,10.4696,10.4839,24771.0
2017-12-21 10:20:00,14.73,14.75,14.72,14.73,58144.0,10.4839,10.4981,10.4768,10.4839,58144.0
2017-12-21 10:25:00,14.73,14.74,14.72,14.73,71282.0,10.4839,10.491,10.4768,10.4839,71282.0
2017-12-21 10:30:00,14.74,14.79,14.73,14.78,66057.0,10.491,10.5266,10.4839,10.5195,66057.0
2017-12-21 10:35:00,14.79,14.8,14.77,14.78,36539.0,10.5266,10.5337,10.5123,10.5195,36539.0
2017-12-21 10:40:00,14.78,14.81,14.78,14.81,241012.0,10.5195,10.5408,10.5195,10.5408,241012.0
2017-12-21 10:45:00,14.81,14.82,14.78,14.78,60730.0,10.5408,10.5479,10.5195,10.5195,60730.0
2017-12-21 10:50:00,14.78,14.8,14.78,14.8,56977.0,10.5195,10.5337,10.5195,10.5337,56977.0
2017-12-21 10:55:00,14.81,14.81,14.78,14.79,115151.0,10.5408,10.5408,10.5195,10.5266,115151.0
2017-12-21 11:00:00,14.79,14.8,14.78,14.78,188349.0,10.5266,10.5337,10.5195,10.5195,188349.0
2017-12-21 11:05:00,14.79,14.81,14.78,14.81,53535.0,10.5266,10.5408,10.5195,10.5408,53535.0
2017-12-21 11:10:00,14.81,14.81,14.78,14.79,26353.0,10.5408,10.5408,10.5195,10.5266,26353.0
2017-12-21 11:15:00,14.78,14.79,14.77,14.79,35088.0,10.5195,10.5266,10.5123,10.5266,35088.0
2017-12-21 11:20:00,14.79,14.8,14.77,14.77,39754.0,10.5266,10.5337,10.5123,10.5123,39754.0
2017-12-21 11:25:00,14.77,14.78,14.76,14.78,36179.0,10.5123,10.5195,10.5052,10.5195,36179.0
2017-12-21 11:30:00,14.78,14.79,14.77,14.77,29301.0,10.5195,10.5266,10.5123,10.5123,29301.0
2017-12-21 11:35:00,14.78,14.78,14.76,14.76,14791.0,10.5195,10.5195,10.5052,10.5052,14791.0
2017-12-21 11:40:00,14.77,14.78,14.76,14.77,39890.0,10.5123,10.5195,10.5052,10.5123,39890.0
2017-12-21 11:45:00,14.78,14.79,14.77,14.79,22013.0,10.5195,10.5266,10.5123,10.5266,22013.0
2017-12-21 11:50:00,14.79,14.79,14.78,14.78,19109.0,10.5266,10.5266,10.5195,10.5195,19109.0
2017-12-21 11:55:00,14.78,14.79,14.77,14.78,91467.0,10.5195,10.5266,10.5123,10.5195,91467.0
2017-12-21 12:00:00,14.79,14.79,14.77,14.77,33570.0,10.5266,10.5266,10.5123,10.5123,33570.0
2017-12-21 12:05:00,14.77,14.78,14.76,14.78,29013.0,10.5123,10.5195,10.5052,10.5195,29013.0
2017-12-21 12:10:00,14.78,14.78,14.76,14.76,15125.0,10.5195,10.5195,10.5052,10.5052,15125.0
2017-12-21 12:15:00,14.76,14.77,14.74,14.76,58310.0,10.5052,10.5123,10.491,10.5052,58310.0
2017-12-21 12:20:00,14.75,14.76,14.75,14.76,29011.0,10.4981,10.5052,10.4981,10.5052,29011.0
2017-12-21 12:25:00,14.76,14.76,14.75,14.75,9169.0,10.5052,10.5052,10.4981,10.4981,9169.0
2017-12-21 12:30:00,14.75,14.76,14.74,14.76,107623.0,10.4981,10.5052,10.491,10.5052,107623.0
2017-12-21 12:35:00,14.76,14.77,14.75,14.77,50494.0,10.5052,10.5123,10.4981,10.5123,50494.0
2017-12-21 12:40:00,14.77,14.78,14.76,14.78,44180.0,10.5123,10.5195,10.5052,10.5195,44180.0
2017-12-21 12:45:00,14.77,14.78,14.77,14.78,8598.0,10.5123,10.5195,10.5123,10.5195,8598.0
2017-12-21 12:50:00,14.77,14.8,14.77,14.8,82952.0,10.5123,10.5337,10.5123,10.5337,82952.0
2017-12-21 12:55:00,14.8,14.82,14.79,14.82,90457.0,10.5337,10.5479,10.5266,10.5479,90457.0
2017-12-21 13:00:00,14.82,14.82,14.81,14.82,9627.0,10.5479,10.5479,10.5408,10.5479,9627.0
2017-12-21 13:05:00,14.82,14.82,14.81,14.81,5250.0,10.5479,10.5479,10.5408,10.5408,5250.0
2017-12-21 13:10:00,14.82,14.83,14.81,14.83,66866.0,10.5479,10.555,10.5408,10.555,66866.0
2017-12-21 13:15:00,14.83,14.84,14.82,14.84,26179.0,10.555,10.5622,10.5479,10.5622,26179.0
2017-12-21 13:20:00,14.84,14.85,14.83,14.85,76510.0,10.5622,10.5693,10.555,10.5693,76510.0
2017-12-21 13:25:00,14.85,14.85,14.84,14.85,14650.0,10.5693,10.5693,10.5622,10.5693,14650.0
2017-12-21 13:30:00,14.84,14.85,14.84,14.85,23195.0,10.5622,10.5693,10.5622,10.5693,23195.0
2017-12-21 13:35:00,14.85,14.86,14.84,14.86,98583.0,10.5693,10.5764,10.5622,10.5764,98583.0
2017-12-21 13:40:00,14.86,14.86,14.84,14.86,31759.0,10.5764,10.5764,10.5622,10.5764,31759.0
2017-12-21 13:45:00,14.86,14.86,14.85,14.86,21293.0,10.5764,10.5764,10.5693,10.5764,21293.0
2017-12-21 13:50:00,14.86,14.86,14.85,14.86,22858.0,10.5764,10.5764,10.5693,10.5764,22858.0
2017-12-21 13:55:00,14.86,14.88,14.85,14.87,151194.0,10.5764,10.5906,10.5693,10.5835,151194.0
2017-12-21 14:00:00,14.87,14.88,14.86,14.87,32519.0,10.5835,10.5906,10.5764,10.5835,32519.0
2017-12-21 14:05:00,14.88,14.88,14.85,14.87,54206.0,10.5906,10.5906,10.5693,10.5835,54206.0
2017-12-21 14:10:00,14.86,14.87,14.86,14.87,19950.0,10.5764,10.5835,10.5764,10.5835,19950.0
2017-12-21 14:15:00,14.86,14.87,14.86,14.86,16891.0,10.5764,10.5835,10.5764,10.5764,16891.0
2017-12-21 14:20:00,14.86,14.88,14.86,14.86,44972.0,10.5764,10.5906,10.5764,10.5764,44972.0
2017-12-21 14:25:00,14.86,14.87,14.86,14.87,32617.0,10.5764,10.5835,10.5764,10.5835,32617.0
2017-12-21 14:30:00,14.87,14.87,14.86,14.86,30153.0,10.5835,10.5835,10.5764,10.5764,30153.0
2017-12-21 14:35:00,14.87,14.88,14.85,14.88,58091.0,10.5835,10.5906,10.5693,10.5906,58091.0
2017-12-21 14:40:00,14.88,14.89,14.87,14.89,35584.0,10.5906,10.5978,10.5835,10.5978,35584.0
2017-12-21 14:45:00,14.89,14.89,14.87,14.87,37069.0,10.5978,10.5978,10.5835,10.5835,37069.0
2017-12-21 14:50:00,14.88,14.89,14.87,14.89,30369.0,10.5906,10.5978,10.5835,10.5978,30369.0
2017-12-21 14:55:00,14.89,14.9,14.88,14.89,37990.0,10.5978,10.6049,10.5906,10.5978,37990.0
2017-12-21 15:00:00,14.89,14.92,14.89,14.9,103820.0,10.5978,10.6191,10.5978,10.6049,103820.0
2017-12-21 15:05:00,14.9,14.91,14.89,14.9,47410.0,10.6049,10.612,10.5978,10.6049,47410.0
2017-12-21 15:10:00,14.9,14.91,14.89,14.91,39847.0,10.6049,10.612,10.5978,10.612,39847.0
2017-12-21 15:15:00,14.91,14.91,14.87,14.9,89790.0,10.612,10.612,10.5835,10.6049,89790.0
2017-12-21 15:20:00,14.89,14.9,14.86,14.86,119658.0,10.5978,10.6049,10.5764,10.5764,119658.0
2017-12-21 15:25:00,14.86,14.87,14.84,14.85,64545.0,10.5764,10.5835,10.5622,10.5693,64545.0
2017-12-21 15:30:00,14.85,14.86,14.84,14.85,67320.0,10.5693,10.5764,10.5622,10.5693,67320.0
2017-12-21 15:35:00,14.85,14.86,14.84,14.85,76603.0,10.5693,10.5764,10.5622,10.5693,76603.0
2017-12-21 15:40:00,14.85,14.85,14.83,14.85,82566.0,10.5693,10.5693,10.555,10.5693,82566.0
2017-12-21 15:45:00,14.84,14.86,14.83,14.83,152581.0,10.5622,10.5764,10.555,10.555,152581.0
2017-12-21 15:50:00,14.83,14.85,14.82,14.82,115953.0,10.555,10.5693,10.5479,10.5479,115953.0
2017-12-21 15:55:00,14.82,14.84,14.81,14.84,326805.0,10.5479,10.5622,10.5408,10.5622,326805.0
2017-12-22 09:30:00,14.88,14.88,14.83,14.83,97635.0,10.5906,10.5906,10.555,10.555,97635.0
2017-12-22 09:35:00,14.83,14.87,14.82,14.84,40101.0,10.555,10.5835,10.5479,10.5622,40101.0
2017-12-22 09:40:00,14.84,14.87,14.83,14.85,47539.0,10.5622,10.5835,10.555,10.5693,47539.0
2017-12-22 09:45:00,14.85,14.86,14.8,14.81,64889.0,10.5693,10.5764,10.5337,10.5408,64889.0
2017-12-22 09:50:00,14.82,14.82,14.79,14.8,63253.0,10.5479,10.5479,10.5266,10.5337,63253.0
2017-12-22 09:55:00,14.8,14.81,14.78,14.78,113986.0,10.5337,10.5408,10.5195,10.5195,113986.0
2017-12-22 10:00:00,14.78,14.79,14.75,14.75,194347.0,10.5195,10.5266,10.4981,10.4981,194347.0
2017-12-22 10:05:00,14.76,14.76,14.74,14.75,17658.0,10.5052,10.5052,10.491,10.4981,17658.0
2017-12-22 10:10:00,14.75,14.76,14.72,14.75,119180.0,10.4981,10.5052,10.4768,10.4981,119180.0
2017-12-22 10:15:00,14.74,14.75,14.72,14.73,44162.0,10.491,10.4981,10.4768,10.4839,44162.0
2017-12-22 10:20:00,14.74,14.76,14.73,14.75,45801.0,10.491,10.5052,10.4839,10.4981,45801.0
2017-12-22 10:25:00,14.74,14.75,14.71,14.73,54098.0,10.491,10.4981,10.4696,10.4839,54098.0
2017-12-22 10:30:00,14.72,14.75,14.72,14.74,51587.0,10.4768,10.4981,10.4768,10.491,51587.0
2017-12-22 10:35:00,14.74,14.75,14.73,14.75,31399.0,10.491,10.4981,10.4839,10.4981,31399.0
2017-12-22 10:40:00,14.75,14.75,14.73,14.74,26325.0,10.4981,10.4981,10.4839,10.491,26325.0
2017-12-22 10:45:00,14.74,14.75,14.73,14.74,18507.0,10.491,10.4981,10.4839,10.491,18507.0
2017-12-22 10:50:00,14.74,14.74,14.71,14.71,100876.0,10.491,10.491,10.4696,10.4696,100876.0
2017-12-22 10:55:00,14.71,14.72,14.7,14.71,59320.0,10.4696,10.4768,10.4625,10.4696,59320.0
2017-12-22 11:00:00,14.72,14.72,14.7,14.7,53022.0,10.4768,10.4768,10.4625,10.4625,53022.0
2017-12-22 11:05:00,14.7,14.71,14.67,14.69,91978.0,10.4625,10.4696,10.4412,10.4554,91978.0
2017-12-22 11:10:00,14.69,14.71,14.68,14.71,27563.0,10.4554,10.4696,10.4483,10.4696,27563.0
2017-12-22 11:15:00,14.71,14.71,14.68,14.69,26939.0,10.4696,10.4696,10.4483,10.4554,26939.0
2017-12-22 11:20:00,14.68,14.71,14.68,14.71,44912.0,10.4483,10.4696,10.4483,10.4696,44912.0
2017-12-22 11:25:00,14.7,14.71,14.69,14.69,25946.0,10.4625,10.4696,10.4554,10.4554,25946.0
2017-12-22 11:30:00,14.7,14.7,14.66,14.69,42935.0,10.4625,10.4625,10.4341,10.4554,42935.0
2017-12-22 11:35:00,14.68,14.69,14.66,14.68,23533.0,10.4483,10.4554,10.4341,10.4483,23533.0
2017-12-22 11:40:00,14.67,14.68,14.67,14.67,23422.0,10.4412,10.4483,10.4412,10.4412,23422.0
2017-12-22 11:45:00,14.68,14.69,14.65,14.65,224447.0,10.4483,10.4554,10.4269,10.4269,224447.0
2017-12-22 11:50:00,14.65,14.68,14.65,14.68,79701.0,10.4269,10.4483,10.4269,10.4483,79701.0
2017-12-22 11:55:00,14.68,14.69,14.67,14.69,14575.0,10.4483,10.4554,10.4412,10.4554,14575.0
2017-12-22 12:00:00,14.69,14.72,14.69,14.72,22718.0,10.4554,10.4768,10.4554,10.4768,22718.0
2017-12-22 12:05:00,14.72,14.72,14.7,14.7,12526.0,10.4768,10.4768,10.4625,10.4625,12526.0
2017-12-22 12:10:00,14.71,14.71,14.7,14.7,9240.0,10.4696,10.4696,10.4625,10.4625,9240.0
2017-12-22 12:15:00,14.7,14.71,14.7,14.71,2800.0,10.4625,10.4696,10.4625,10.4696,2800.0
2017-12-22 12:20:00,14.71,14.74,14.71,14.74,73574.0,10.4696,10.491,10.4696,10.491,73574.0
2017-12-22 12:25:00,14.73,14.74,14.73,14.74,17870.0,10.4839,10.491,10.4839,10.491,17870.0
2017-12-22 12:30:00,14.73,14.74,14.72,14.72,22360.0,10.4839,10.491,10.4768,10.4768,22360.0
2017-12-22 12:35:00,14.72,14.73,14.71,14.71,43673.0,10.4768,10.4839,10.4696,10.4696,43673.0
2017-12-22 12:40:00,14.71,14.72,14.71,14.71,16314.0,10.4696,10.4768,10.4696,10.4696,16314.0
2017-12-22 12:45:00,14.71,14.72,14.7,14.71,79210.0,10.4696,10.4768,10.4625,10.4696,79210.0
2017-12-22 12:50:00,14.7,14.71,14.69,14.71,123386.0,10.4625,10.4696,10.4554,10.4696,123386.0
2017-12-22 12:55:00,14.71,14.71,14.69,14.7,61888.0,10.4696,10.4696,10.4554,10.4625,61888.0
2017-12-22 13:00:00,14.71,14.72,14.7,14.71,65069.0,10.4696,10.4768,10.4625,10.4696,65069.0
2017-12-22 13:05:00,14.71,14.71,14.7,14.71,16761.0,10.4696,10.4696,10.4625,10.4696,16761.0
2017-12-22 13:10:00,14.71,14.72,14.7,14.71,20433.0,10.4696,10.4768,10.4625,10.4696,20433.0
2017-12-22 13:15:00,14.71,14.72,14.71,14.72,1034.0,10.4696,10.4768,10.4696,10.4768,1034.0
2017-12-22 13:20:00,14.71,14.73,14.71,14.73,20886.0,10.4696,10.4839,10.4696,10.4839,20886.0
2017-12-22 13:25:00,14.73,14.73,14.7,14.71,52741.0,10.4839,10.4839,10.4625,10.4696,52741.0
2017-12-22 13:30:00,14.71,14.72,14.71,14.71,4500.0,10.4696,10.4768,10.4696,10.4696,4500.0
2017-12-22 13:35:00,14.71,14.72,14.71,14.71,3000.0,10.4696,10.4768,10.4696,10.4696,3000.0
2017-12-22 13:40:00,14.71,14.73,14.71,14.73,16860.0,10.4696,10.4839,10.4696,10.4839,16860.0
2017-12-22 13:45:00,14.73,14.73,14.72,14.72,3995.0,10.4839,10.4839,10.4768,10.4768,3995.0
2017-12-22 13:50:00,14.73,14.73,14.72,14.73,14335.0,10.4839,10.4839,10.4768,10.4839,14335.0
2017-12-22 13:55:00,14.73,14.75,14.72,14.75,51313.0,10.4839,10.4981,10.4768,10.4981,51313.0
2017-12-22 14:00:00,14.74,14.75,14.73,14.75,54435.0,10.491,10.4981,10.4839,10.4981,54435.0
2017-12-22 14:05:00,14.75,14.75,14.73,14.74,24135.0,10.4981,10.4981,10.4839,10.491,24135.0
2017-12-22 14:10:00,14.73,14.74,14.73,14.74,6618.0,10.4839,10.491,10.4839,10.491,6618.0
2017-12-22 14:15:00,14.74,14.75,14.73,14.75,87679.0,10.491,10.4981,10.4839,10.4981,87679.0
2017-12-22 14:20:00,14.75,14.75,14.74,14.75,6200.0,10.4981,10.4981,10.491,10.4981,6200.0
2017-12-22 14:25:00,14.75,14.75,14.72,14.74,47273.0,10.4981,10.4981,10.4768,10.491,47273.0
2017-12-22 14:30:00,14.74,14.74,14.73,14.73,11234.0,10.491,10.491,10.4839,10.4839,11234.0
2017-12-22 14:35:00,14.74,14.74,14.73,14.74,9000.0,10.491,10.491,10.4839,10.491,9000.0
2017-12-22 14:40:00,14.74,14.75,14.73,14.73,37281.0,10.491,10.4981,10.4839,10.4839,37281.0
2017-12-22 14:45:00,14.74,14.75,14.73,14.75,29644.0,10.491,10.4981,10.4839,10.4981,29644.0
2017-12-22 14:50:00,14.75,14.77,14.74,14.76,56250.0,10.4981,10.5123,10.491,10.5052,56250.0
2017-12-22 14:55:00,14.76,14.76,14.74,14.75,12060.0,10.5052,10.5052,10.491,10.4981,12060.0
2017-12-22 15:00:00,14.74,14.75,14.74,14.74,44563.0,10.491,10.4981,10.491,10.491,44563.0
2017-12-22 15:05:00,14.74,14.75,14.74,14.75,8435.0,10.491,10.4981,10.491,10.4981,8435.0
2017-12-22 15:10:00,14.75,14.75,14.73,14.74,43618.0,10.4981,10.4981,10.4839,10.491,43618.0
2017-12-22 15:15:00,14.74,14.75,14.73,14.75,28276.0,10.491,10.4981,10.4839,10.4981,28276.0
2017-12-22 15:20:00,14.75,14.77,14.74,14.76,108848.0,10.4981,10.5123,10.491,10.5052,108848.0
2017-12-22 15:25:00,14.76,14.78,14.75,14.78,41010.0,10.5052,10.5195,10.4981,10.5195,41010.0
2017-12-22 15:30:00,14.78,14.79,14.77,14.78,61173.0,10.5195,10.5266,10.5123,10.5195,61173.0
2017-12-22 15:35:00,14.77,14.8,14.77,14.79,110214.0,10.5123,10.5337,10.5123,10.5266,110214.0
2017-12-22 15:40:00,14.79,14.8,14.77,14.78,50427.0,10.5266,10.5337,10.5123,10.5195,50427.0
2017-12-22 15:45:00,14.78,14.79,14.77,14.77,90399.0,10.5195,10.5266,10.5123,10.5123,90399.0
2017-12-22 15:50:00,14.77,14.77,14.75,14.77,89261.0,10.5123,10.5123,10.4981,10.5123,89261.0
2017-12-22 15:55:00,14.77,14.78,14.76,14.78,305355.0,10.5123,10.5195,10.5052,10.5195,305355.0
2017-12-26 09:30:00,14.76,14.83,14.71,14.8,81736.0,10.5052,10.555,10.4696,10.5337,81736.0
2017-12-26 09:35:00,14.8,14.85,14.78,14.82,76495.0,10.5337,10.5693,10.5195,10.5479,76495.0
2017-12-26 09:40:00,14.83,14.85,14.8,14.83,81256.0,10.555,10.5693,10.5337,10.555,81256.0
2017-12-26 09:45:00,14.83,14.87,14.83,14.87,39664.0,10.555,10.5835,10.555,10.5835,39664.0
2017-12-26 09:50:00,14.87,14.88,14.83,14.83,156657.0,10.5835,10.5906,10.555,10.555,156657.0
2017-12-26 09:55:00,14.83,14.84,14.81,14.82,83130.0,10.555,10.5622,10.5408,10.5479,83130.0
2017-12-26 10:00:00,14.82,14.83,14.8,14.8,145168.0,10.5479,10.555,10.5337,10.5337,145168.0
2017-12-26 10:05:00,14.8,14.81,14.79,14.79,23305.0,10.5337,10.5408,10.5266,10.5266,23305.0
2017-12-26 10:10:00,14.79,14.81,14.76,14.76,47367.0,10.5266,10.5408,10.5052,10.5052,47367.0
2017-12-26 10:15:00,14.76,14.77,14.75,14.75,51528.0,10.5052,10.5123,10.4981,10.4981,51528.0
2017-12-26 10:20:00,14.76,14.76,14.74,14.74,53240.0,10.5052,10.5052,10.491,10.491,53240.0
2017-12-26 10:25:00,14.75,14.75,14.7,14.71,108528.0,10.4981,10.4981,10.4625,10.4696,108528.0
2017-12-26 10:30:00,14.7,14.71,14.69,14.69,39557.0,10.4625,10.4696,10.4554,10.4554,39557.0
2017-12-26 10:35:00,14.69,14.71,14.68,14.69,91098.0,10.4554,10.4696,10.4483,10.4554,91098.0
2017-12-26 10:40:00,14.69,14.69,14.67,14.67,75575.0,10.4554,10.4554,10.4412,10.4412,75575.0
2017-12-26 10:45:00,14.67,14.68,14.65,14.65,27553.0,10.4412,10.4483,10.4269,10.4269,27553.0
2017-12-26 10:50:00,14.66,14.66,14.65,14.65,39520.0,10.4341,10.4341,10.4269,10.4269,39520.0
2017-12-26 10:55:00,14.66,14.67,14.63,14.64,151217.0,10.4341,10.4412,10.4127,10.4198,151217.0
2017-12-26 11:00:00,14.64,14.65,14.62,14.65,116938.0,10.4198,10.4269,10.4056,10.4269,116938.0
2017-12-26 11:05:00,14.65,14.65,14.64,14.64,29660.0,10.4269,10.4269,10.4198,10.4198,29660.0
2017-12-26 11:10:00,14.65,14.68,14.64,14.67,118458.0,10.4269,10.4483,10.4198,10.4412,118458.0
2017-12-26 11:15:00,14.67,14.68,14.65,14.66,39479.0,10.4412,10.4483,10.4269,10.4341,39479.0
2017-12-26 11:20:00,14.66,14.67,14.65,14.67,48161.0,10.4341,10.4412,10.4269,10.4412,48161.0
2017-12-26 11:25:00,14.67,14.69,14.67,14.68,45963.0,10.4412,10.4554,10.4412,10.4483,45963.0
2017-12-26 11:30:00,14.69,14.69,14.67,14.67,42688.0,10.4554,10.4554,10.4412,10.4412,42688.0
2017-12-26 11:35:00,14.68,14.7,14.67,14.7,156179.0,10.4483,10.4625,10.4412,10.4625,156179.0
2017-12-26 11:40:00,14.7,14.71,14.68,14.69,61984.0,10.4625,10.4696,10.4483,10.4554,61984.0
2017-12-26 11:45:00,14.69,14.7,14.67,14.68,61472.0,10.4554,10.4625,10.4412,10.4483,61472.0
2017-12-26 11:50:00,14.68,14.68,14.65,14.66,28387.0,10.4483,10.4483,10.4269,10.4341,28387.0
2017-12-26 11:55:00,14.66,14.66,14.65,14.65,19759.0,10.4341,10.4341,10.4269,10.4269,19759.0
2017-12-26 12:00:00,14.65,14.65,14.64,14.64,53349.0,10.4269,10.4269,10.4198,10.4198,53349.0
2017-12-26 12:05:00,14.64,14.65,14.64,14.64,6400.0,10.4198,10.4269,10.4198,10.4198,6400.0
2017-12-26 12:10:00,14.65,14.65,14.62,14.62,113601.0,10.4269,10.4269,10.4056,10.4056,113601.0
2017-12-26 12:15:00,14.63,14.63,14.62,14.63,38591.0,10.4127,10.4127,10.4056,10.4127,38591.0
2017-12-26 12:20:00,14.63,14.64,14.62,14.64,68560.0,10.4127,10.4198,10.4056,10.4198,68560.0
2017-12-26 12:25:00,14.64,14.64,14.62,14.62,22078.0,10.4198,10.4198,10.4056,10.4056,22078.0
2017-12-26 12:30:00,14.63,14.63,14.62,14.62,26377.0,10.4127,10.4127,10.4056,10.4056,26377.0
2017-12-26 12:35:00,14.62,14.63,14.61,14.61,97506.0,10.4056,10.4127,10.3985,10.3985,97506.0
2017-12-26 12:40:00,14.62,14.62,14.61,14.61,36976.0,10.4056,10.4056,10.3985,10.3985,36976.0
2017-12-26 12:45:00,14.61,14.62,14.59,14.6,102095.0,10.3985,10.4056,10.3842,10.3913,102095.0
2017-12-26 12:50:00,14.59,14.6,14.57,14.58,24403.0,10.3842,10.3913,10.37,10.3771,24403.0
2017-12-26 12:55:00,14.57,14.59,14.57,14.59,42064.0,10.37,10.3842,10.37,10.3842,42064.0
2017-12-26 13:00:00,14.59,14.59,14.58,14.58,11211.0,10.3842,10.3842,10.3771,10.3771,11211.0
2017-12-26 13:05:00,14.58,14.59,14.58,14.58,7800.0,10.3771,10.3842,10.3771,10.3771,7800.0
2017-12-26 13:10:00,14.59,14.6,14.58,14.6,49481.0,10.3842,10.3913,10.3771,10.3913,49481.0
2017-12-26 13:15:00,14.6,14.6,14.59,14.59,31385.0,10.3913,10.3913,10.3842,10.3842,31385.0
2017-12-26 13:20:00,14.6,14.6,14.59,14.6,14388.0,10.3913,10.3913,10.3842,10.3913,14388.0
2017-12-26 13:25:00,14.6,14.6,14.59,14.59,4822.0,10.3913,10.3913,10.3842,10.3842,4822.0
2017-12-26 13:30:00,14.6,14.63,14.59,14.63,29412.0,10.3913,10.4127,10.3842,10.4127,29412.0
2017-12-26 13:35:00,14.63,14.64,14.62,14.64,22312.0,10.4127,10.4198,10.4056,10.4198,22312.0
2017-12-26 13:40:00,14.63,14.64,14.62,14.62,16273.0,10.4127,10.4198,10.4056,10.4056,16273.0
2017-12-26 13:45:00,14.62,14.64,14.62,14.62,33821.0,10.4056,10.4198,10.4056,10.4056,33821.0
2017-12-26 13:50:00,14.62,14.64,14.62,14.64,17031.0,10.4056,10.4198,10.4056,10.4198,17031.0
2017-12-26 13:55:00,14.64,14.64,14.62,14.62,28634.0,10.4198,10.4198,10.4056,10.4056,28634.0
2017-12-26 14:00:00,14.62,14.63,14.61,14.63,36369.0,10.4056,10.4127,10.3985,10.4127,36369.0
2017-12-26 14:05:00,14.63,14.63,14.61,14.62,12107.0,10.4127,10.4127,10.3985,10.4056,12107.0
2017-12-26 14:10:00,14.61,14.62,14.6,14.61,17627.0,10.3985,10.4056,10.3913,10.3985,17627.0
2017-12-26 14:15:00,14.61,14.62,14.6,14.62,40425.0,10.3985,10.4056,10.3913,10.4056,40425.0
2017-12-26 14:20:00,14.61,14.62,14.61,14.61,8533.0,10.3985,10.4056,10.3985,10.3985,8533.0
2017-12-26 14:25:00,14.61,14.62,14.61,14.62,11260.0,10.3985,10.4056,10.3985,10.4056,11260.0
2017-12-26 14:30:00,14.62,14.63,14.61,14.63,35363.0,10.4056,10.4127,10.3985,10.4127,35363.0
2017-12-26 14:35:00,14.63,14.63,14.62,14.62,6322.0,10.4127,10.4127,10.4056,10.4056,6322.0
2017-12-26 14:40:00,14.63,14.63,14.62,14.63,42457.0,10.4127,10.4127,10.4056,10.4127,42457.0
2017-12-26 14:45:00,14.62,14.63,14.62,14.62,14682.0,10.4056,10.4127,10.4056,10.4056,14682.0
2017-12-26 14:50:00,14.63,14.64,14.62,14.64,27351.0,10.4127,10.4198,10.4056,10.4198,27351.0
2017-12-26 14:55:00,14.64,14.64,14.63,14.64,10845.0,10.4198,10.4198,10.4127,10.4198,10845.0
2017-12-26 15:00:00,14.64,14.64,14.63,14.64,12482.0,10.4198,10.4198,10.4127,10.4198,12482.0
2017-12-26 15:05:00,14.64,14.65,14.63,14.65,27345.0,10.4198,10.4269,10.4127,10.4269,27345.0
2017-12-26 15:10:00,14.65,14.65,14.63,14.63,33051.0,10.4269,10.4269,10.4127,10.4127,33051.0
2017-12-26 15:15:00,14.64,14.64,14.62,14.63,50058.0,10.4198,10.4198,10.4056,10.4127,50058.0
2017-12-26 15:20:00,14.62,14.65,14.62,14.63,77034.0,10.4056,10.4269,10.4056,10.4127,77034.0
2017-12-26 15:25:00,14.63,14.64,14.62,14.64,26852.0,10.4127,10.4198,10.4056,10.4198,26852.0
2017-12-26 15:30:00,14.64,14.64,14.62,14.62,22873.0,10.4198,10.4198,10.4056,10.4056,22873.0
2017-12-26 15:35:00,14.62,14.63,14.61,14.62,46473.0,10.4056,10.4127,10.3985,10.4056,46473.0
2017-12-26 15:40:00,14.63,14.63,14.62,14.63,23799.0,10.4127,10.4127,10.4056,10.4127,23799.0
2017-12-26 15:45:00,14.63,14.66,14.62,14.66,74717.0,10.4127,10.4341,10.4056,10.4341,74717.0
2017-12-26 15:50:00,14.66,14.67,14.64,14.64,120725.0,10.4341,10.4412,10.4198,10.4198,120725.0
2017-12-26 15:55:00,14.65,14.66,14.63,14.63,243484.0,10.4269,10.4341,10.4127,10.4127,243484.0
2017-12-27 09:30:00,14.65,14.68,14.59,14.61,84041.0,10.4269,10.4483,10.3842,10.3985,84041.0
2017-12-27 09:35:00,14.62,14.63,14.58,14.62,166513.0,10.4056,10.4127,10.3771,10.4056,166513.0
2017-12-27 09:40:00,14.62,14.71,14.62,14.71,160246.0,10.4056,10.4696,10.4056,10.4696,160246.0
2017-12-27 09:45:00,14.7,14.7,14.61,14.63,59080.0,10.4625,10.4625,10.3985,10.4127,59080.0
2017-12-27 09:50:00,14.62,14.63,14.6,14.6,85597.0,10.4056,10.4127,10.3913,10.3913,85597.0
2017-12-27 09:55:00,14.61,14.62,14.59,14.6,45721.0,10.3985,10.4056,10.3842,10.3913,45721.0
2017-12-27 10:00:00,14.6,14.64,14.59,14.64,106401.0,10.3913,10.4198,10.3842,10.4198,106401.0
2017-12-27 10:05:00,14.63,14.67,14.63,14.66,38859.0,10.4127,10.4412,10.4127,10.4341,38859.0
2017-12-27 10:10:00,14.66,14.66,14.6,14.61,49645.0,10.4341,10.4341,10.3913,10.3985,49645.0
2017-12-27 10:15:00,14.61,14.62,14.59,14.6,33249.0,10.3985,10.4056,10.3842,10.3913,33249.0
2017-12-27 10:20:00,14.6,14.61,14.58,14.61,70636.0,10.3913,10.3985,10.3771,10.3985,70636.0
2017-12-27 10:25:00,14.61,14.61,14.59,14.61,42204.0,10.3985,10.3985,10.3842,10.3985,42204.0
2017-12-27 10:30:00,14.61,14.61,14.59,14.59,34248.0,10.3985,10.3985,10.3842,10.3842,34248.0
2017-12-27 10:35:00,14.59,14.61,14.58,14.58,60235.0,10.3842,10.3985,10.3771,10.3771,60235.0
2017-12-27 10:40:00,14.59,14.61,14.58,14.6,59696.0,10.3842,10.3985,10.3771,10.3913,59696.0
2017-12-27 10:45:00,14.6,14.61,14.57,14.61,112610.0,10.3913,10.3985,10.37,10.3985,112610.0
2017-12-27 10:50:00,14.61,14.63,14.6,14.62,25889.0,10.3985,10.4127,10.3913,10.4056,25889.0
2017-12-27 10:55:00,14.63,14.65,14.62,14.63,35810.0,10.4127,10.4269,10.4056,10.4127,35810.0
2017-12-27 11:00:00,14.63,14.63,14.62,14.63,14989.0,10.4127,10.4127,10.4056,10.4127,14989.0
2017-12-27 11:05:00,14.62,14.63,14.62,14.62,12012.0,10.4056,10.4127,10.4056,10.4056,12012.0
2017-12-27 11:10:00,14.63,14.63,14.61,14.63,56439.0,10.4127,10.4127,10.3985,10.4127,56439.0
2017-12-27 11:15:00,14.62,14.63,14.61,14.62,11430.0,10.4056,10.4127,10.3985,10.4056,11430.0
2017-12-27 11:20:00,14.61,14.63,14.61,14.61,53978.0,10.3985,10.4127,10.3985,10.3985,53978.0
2017-12-27 11:25:00,14.61,14.62,14.6,14.61,62764.0,10.3985,10.4056,10.3913,10.3985,62764.0
2017-12-27 11:30:00,14.61,14.62,14.61,14.62,7685.0,10.3985,10.4056,10.3985,10.4056,7685.0
2017-12-27 11:35:00,14.62,14.62,14.6,14.6,27759.0,10.4056,10.4056,10.3913,10.3913,27759.0
2017-12-27 11:40:00,14.61,14.62,14.6,14.6,37800.0,10.3985,10.4056,10.3913,10.3913,37800.0
2017-12-27 11:45:00,14.6,14.61,14.59,14.6,30465.0,10.3913,10.3985,10.3842,10.3913,30465.0
2017-12-27 11:50:00,14.61,14.62,14.6,14.62,25577.0,10.3985,10.4056,10.3913,10.4056,25577.0
2017-12-27 11:55:00,14.61,14.62,14.6,14.62,33956.0,10.3985,10.4056,10.3913,10.4056,33956.0
2017-12-27 12:00:00,14.61,14.61,14.59,14.59,32158.0,10.3985,10.3985,10.3842,10.3842,32158.0
2017-12-27 12:05:00,14.59,14.6,14.59,14.6,6061.0,10.3842,10.3913,10.3842,10.3913,6061.0
2017-12-27 12:10:00,14.6,14.6,14.56,14.56,33110.0,10.3913,10.3913,10.3629,10.3629,33110.0
2017-12-27 12:15:00,14.57,14.58,14.55,14.56,66625.0,10.37,10.3771,10.3558,10.3629,66625.0
2017-12-27 12:20:00,14.55,14.57,14.55,14.56,52024.0,10.3558,10.37,10.3558,10.3629,52024.0
2017-12-27 12:25:00,14.56,14.58,14.55,14.57,97190.0,10.3629,10.3771,10.3558,10.37,97190.0
2017-12-27 12:30:00,14.56,14.57,14.55,14.57,35190.0,10.3629,10.37,10.3558,10.37,35190.0
2017-12-27 12:35:00,14.56,14.57,14.55,14.55,48861.0,10.3629,10.37,10.3558,10.3558,48861.0
2017-12-27 12:40:00,14.55,14.56,14.55,14.56,3600.0,10.3558,10.3629,10.3558,10.3629,3600.0
2017-12-27 12:45:00,14.56,14.57,14.55,14.57,24691.0,10.3629,10.37,10.3558,10.37,24691.0
2017-12-27 12:50:00,14.57,14.57,14.56,14.56,19141.0,10.37,10.37,10.3629,10.3629,19141.0
2017-12-27 12:55:00,14.57,14.57,14.54,14.54,50632.0,10.37,10.37,10.3486,10.3486,50632.0
2017-12-27 13:00:00,14.54,14.55,14.53,14.55,24757.0,10.3486,10.3558,10.3415,10.3558,24757.0
2017-12-27 13:05:00,14.55,14.56,14.55,14.56,19029.0,10.3558,10.3629,10.3558,10.3629,19029.0
2017-12-27 13:10:00,14.55,14.56,14.53,14.54,19256.0,10.3558,10.3629,10.3415,10.3486,19256.0
2017-12-27 13:15:00,14.53,14.54,14.51,14.54,58578.0,10.3415,10.3486,10.3273,10.3486,58578.0
2017-12-27 13:20:00,14.53,14.54,14.52,14.54,31798.0,10.3415,10.3486,10.3344,10.3486,31798.0
2017-12-27 13:25:00,14.54,14.54,14.52,14.53,15603.0,10.3486,10.3486,10.3344,10.3415,15603.0
2017-12-27 13:30:00,14.53,14.53,14.51,14.51,15259.0,10.3415,10.3415,10.3273,10.3273,15259.0
2017-12-27 13:35:00,14.52,14.54,14.51,14.54,23677.0,10.3344,10.3486,10.3273,10.3486,23677.0
2017-12-27 13:40:00,14.54,14.58,14.53,14.57,92453.0,10.3486,10.3771,10.3415,10.37,92453.0
2017-12-27 13:45:00,14.58,14.58,14.55,14.55,164718.0,10.3771,10.3771,10.3558,10.3558,164718.0
2017-12-27 13:50:00,14.56,14.56,14.53,14.55,91688.0,10.3629,10.3629,10.3415,10.3558,91688.0
2017-12-27 13:55:00,14.54,14.55,14.54,14.54,13577.0,10.3486,10.3558,10.3486,10.3486,13577.0
2017-12-27 14:00:00,14.54,14.55,14.53,14.53,141258.0,10.3486,10.3558,10.3415,10.3415,141258.0
2017-12-27 14:05:00,14.54,14.54,14.52,14.54,64764.0,10.3486,10.3486,10.3344,10.3486,64764.0
2017-12-27 14:10:00,14.54,14.54,14.52,14.53,21129.0,10.3486,10.3486,10.3344,10.3415,21129.0
2017-12-27 14:15:00,14.53,14.54,14.52,14.52,42148.0,10.3415,10.3486,10.3344,10.3344,42148.0
2017-12-27 14:20:00,14.52,14.53,14.51,14.53,37244.0,10.3344,10.3415,10.3273,10.3415,37244.0
2017-12-27 14:25:00,14.53,14.55,14.52,14.55,38770.0,10.3415,10.3558,10.3344,10.3558,38770.0
2017-12-27 14:30:00,14.54,14.54,14.52,14.53,28852.0,10.3486,10.3486,10.3344,10.3415,28852.0
2017-12-27 14:35:00,14.52,14.53,14.51,14.52,40027.0,10.3344,10.3415,10.3273,10.3344,40027.0
2017-12-27 14:40:00,14.52,14.52,14.51,14.52,16947.0,10.3344,10.3344,10.3273,10.3344,16947.0
2017-12-27 14:45:00,14.52,14.54,14.51,14.54,45185.0,10.3344,10.3486,10.3273,10.3486,45185.0
2017-12-27 14:50:00,14.54,14.54,14.52,14.54,68645.0,10.3486,10.3486,10.3344,10.3486,68645.0
2017-12-27 14:55:00,14.53,14.55,14.53,14.54,27820.0,10.3415,10.3558,10.3415,10.3486,27820.0
2017-12-27 15:00:00,14.54,14.56,14.54,14.56,29372.0,10.3486,10.3629,10.3486,10.3629,29372.0
2017-12-27 15:05:00,14.56,14.57,14.54,14.54,66319.0,10.3629,10.37,10.3486,10.3486,66319.0
2017-12-27 15:10:00,14.55,14.57,14.55,14.57,44721.0,10.3558,10.37,10.3558,10.37,44721.0
2017-12-27 15:15:00,14.57,14.58,14.56,14.58,49093.0,10.37,10.3771,10.3629,10.3771,49093.0
2017-12-27 15:20:00,14.58,14.58,14.57,14.58,28388.0,10.3771,10.3771,10.37,10.3771,28388.0
2017-12-27 15:25:00,14.58,14.58,14.56,14.57,52957.0,10.3771,10.3771,10.3629,10.37,52957.0
2017-12-27 15:30:00,14.57,14.59,14.56,14.59,37508.0,10.37,10.3842,10.3629,10.3842,37508.0
2017-12-27 15:35:00,14.59,14.59,14.56,14.57,70866.0,10.3842,10.3842,10.3629,10.37,70866.0
2017-12-27 15:40:00,14.57,14.58,14.56,14.57,74925.0,10.37,10.3771,10.3629,10.37,74925.0
2017-12-27 15:45:00,14.57,14.58,14.55,14.56,79213.0,10.37,10.3771,10.3558,10.3629,79213.0
2017-12-27 15:50:00,14.56,14.58,14.55,14.58,140954.0,10.3629,10.3771,10.3558,10.3771,140954.0
2017-12-27 15:55:00,14.58,14.6,14.58,14.59,339638.0,10.3771,10.3913,10.3771,10.3842,339638.0
2017-12-28 09:30:00,14.63,14.63,14.55,14.6,75894.0,10.4127,10.4127,10.3558,10.3913,75894.0
2017-12-28 09:35:00,14.6,14.6,14.56,14.59,28036.0,10.3913,10.3913,10.3629,10.3842,28036.0
2017-12-28 09:40:00,14.58,14.62,14.57,14.6,78597.0,10.3771,10.4056,10.37,10.3913,78597.0
2017-12-28 09:45:00,14.6,14.6,14.56,14.57,34466.0,10.3913,10.3913,10.3629,10.37,34466.0
2017-12-28 09:50:00,14.57,14.62,14.57,14.61,46073.0,10.37,10.4056,10.37,10.3985,46073.0
2017-12-28 09:55:00,14.62,14.64,14.59,14.64,52379.0,10.4056,10.4198,10.3842,10.4198,52379.0
2017-12-28 10:00:00,14.63,14.66,14.63,14.65,45432.0,10.4127,10.4341,10.4127,10.4269,45432.0
2017-12-28 10:05:00,14.65,14.67,14.63,14.65,48508.0,10.4269,10.4412,10.4127,10.4269,48508.0
2017-12-28 10:10:00,14.65,14.65,14.63,14.64,20387.0,10.4269,10.4269,10.4127,10.4198,20387.0
2017-12-28 10:15:00,14.65,14.66,14.63,14.64,42458.0,10.4269,10.4341,10.4127,10.4198,42458.0
2017-12-28 10:20:00,14.64,14.64,14.62,14.64,24885.0,10.4198,10.4198,10.4056,10.4198,24885.0
2017-12-28 10:25:00,14.64,14.64,14.62,14.63,19184.0,10.4198,10.4198,10.4056,10.4127,19184.0
2017-12-28 10:30:00,14.62,14.63,14.59,14.59,17817.0,10.4056,10.4127,10.3842,10.3842,17817.0
2017-12-28 10:35:00,14.59,14.63,14.59,14.63,57899.0,10.3842,10.4127,10.3842,10.4127,57899.0
2017-12-28 10:40:00,14.63,14.64,14.61,14.62,158196.0,10.4127,10.4198,10.3985,10.4056,158196.0
2017-12-28 10:45:00,14.63,14.63,14.59,14.59,33874.0,10.4127,10.4127,10.3842,10.3842,33874.0
2017-12-28 10:50:00,14.6,14.62,14.59,14.61,25995.0,10.3913,10.4056,10.3842,10.3985,25995.0
2017-12-28 10:55:00,14.62,14.63,14.58,14.59,127993.0,10.4056,10.4127,10.3771,10.3842,127993.0
2017-12-28 11:00:00,14.59,14.6,14.57,14.59,29804.0,10.3842,10.3913,10.37,10.3842,29804.0
2017-12-28 11:05:00,14.59,14.6,14.58,14.6,17840.0,10.3842,10.3913,10.3771,10.3913,17840.0
2017-12-28 11:10:00,14.6,14.61,14.59,14.59,165367.0,10.3913,10.3985,10.3842,10.3842,165367.0
2017-12-28 11:15:00,14.59,14.62,14.58,14.6,77144.0,10.3842,10.4056,10.3771,10.3913,77144.0
2017-12-28 11:20:00,14.6,14.61,14.59,14.59,38517.0,10.3913,10.3985,10.3842,10.3842,38517.0
2017-12-28 11:25:00,14.6,14.6,14.57,14.59,59968.0,10.3913,10.3913,10.37,10.3842,59968.0
2017-12-28 11:30:00,14.59,14.6,14.58,14.6,22869.0,10.3842,10.3913,10.3771,10.3913,22869.0
2017-12-28 11:35:00,14.6,14.6,14.59,14.59,16682.0,10.3913,10.3913,10.3842,10.3842,16682.0
2017-12-28 11:40:00,14.6,14.6,14.59,14.6,15390.0,10.3913,10.3913,10.3842,10.3913,15390.0
2017-12-28 11:45:00,14.6,14.61,14.58,14.6,343447.0,10.3913,10.3985,10.3771,10.3913,343447.0
2017-12-28 11:50:00,14.6,14.62,14.59,14.6,109849.0,10.3913,10.4056,10.3842,10.3913,109849.0
2017-12-28 11:55:00,14.61,14.65,14.6,14.61,147611.0,10.3985,10.4269,10.3913,10.3985,147611.0
2017-12-28 12:00:00,14.61,14.61,14.6,14.61,27137.0,10.3985,10.3985,10.3913,10.3985,27137.0
2017-12-28 12:05:00,14.61,14.63,14.6,14.63,62817.0,10.3985,10.4127,10.3913,10.4127,62817.0
2017-12-28 12:10:00,14.63,14.64,14.62,14.64,46018.0,10.4127,10.4198,10.4056,10.4198,46018.0
2017-12-28 12:15:00,14.64,14.65,14.62,14.64,56763.0,10.4198,10.4269,10.4056,10.4198,56763.0
2017-12-28 12:20:00,14.63,14.64,14.63,14.64,15755.0,10.4127,10.4198,10.4127,10.4198,15755.0
2017-12-28 12:25:00,14.64,14.64,14.63,14.64,11916.0,10.4198,10.4198,10.4127,10.4198,11916.0
2017-12-28 12:30:00,14.64,14.64,14.62,14.62,85999.0,10.4198,10.4198,10.4056,10.4056,85999.0
2017-12-28 12:35:00,14.62,14.63,14.62,14.63,19463.0,10.4056,10.4127,10.4056,10.4127,19463.0
2017-12-28 12:40:00,14.63,14.64,14.62,14.64,53076.0,10.4127,10.4198,10.4056,10.4198,53076.0
2017-12-28 12:45:00,14.64,14.66,14.62,14.63,184952.0,10.4198,10.4341,10.4056,10.4127,184952.0
2017-12-28 12:50:00,14.63,14.65,14.62,14.64,101639.0,10.4127,10.4269,10.4056,10.4198,101639.0
2017-12-28 12:55:00,14.64,14.66,14.63,14.64,90943.0,10.4198,10.4341,10.4127,10.4198,90943.0
2017-12-28 13:00:00,14.65,14.65,14.64,14.64,17608.0,10.4269,10.4269,10.4198,10.4198,17608.0
2017-12-28 13:05:00,14.65,14.65,14.64,14.64,34214.0,10.4269,10.4269,10.4198,10.4198,34214.0
2017-12-28 13:10:00,14.65,14.66,14.64,14.64,129665.0,10.4269,10.4341,10.4198,10.4198,129665.0
2017-12-28 13:15:00,14.65,14.65,14.64,14.65,26454.0,10.4269,10.4269,10.4198,10.4269,26454.0
2017-12-28 13:20:00,14.65,14.67,14.64,14.66,197608.0,10.4269,10.4412,10.4198,10.4341,197608.0
2017-12-28 13:25:00,14.66,14.66,14.64,14.65,54233.0,10.4341,10.4341,10.4198,10.4269,54233.0
2017-12-28 13:30:00,14.65,14.66,14.64,14.65,38411.0,10.4269,10.4341,10.4198,10.4269,38411.0
2017-12-28 13:35:00,14.65,14.66,14.65,14.66,18848.0,10.4269,10.4341,10.4269,10.4341,18848.0
2017-12-28 13:40:00,14.66,14.66,14.65,14.66,13603.0,10.4341,10.4341,10.4269,10.4341,13603.0
2017-12-28 13:45:00,14.66,14.66,14.64,14.65,37673.0,10.4341,10.4341,10.4198,10.4269,37673.0
2017-12-28 13:50:00,14.65,14.65,14.63,14.63,17547.0,10.4269,10.4269,10.4127,10.4127,17547.0
2017-12-28 13:55:00,14.64,14.65,14.62,14.63,96032.0,10.4198,10.4269,10.4056,10.4127,96032.0
2017-12-28 14:00:00,14.63,14.64,14.62,14.64,31901.0,10.4127,10.4198,10.4056,10.4198,31901.0
2017-12-28 14:05:00,14.64,14.64,14.62,14.62,45146.0,10.4198,10.4198,10.4056,10.4056,45146.0
2017-12-28 14:10:00,14.62,14.63,14.62,14.63,34200.0,10.4056,10.4127,10.4056,10.4127,34200.0
2017-12-28 14:15:00,14.63,14.63,14.62,14.63,6465.0,10.4127,10.4127,10.4056,10.4127,6465.0
2017-12-28 14:20:00,14.62,14.63,14.61,14.62,38821.0,10.4056,10.4127,10.3985,10.4056,38821.0
2017-12-28 14:25:00,14.61,14.64,14.61,14.63,75592.0,10.3985,10.4198,10.3985,10.4127,75592.0
2017-12-28 14:30:00,14.63,14.63,14.62,14.63,25879.0,10.4127,10.4127,10.4056,10.4127,25879.0
2017-12-28 14:35:00,14.63,14.64,14.62,14.64,38344.0,10.4127,10.4198,10.4056,10.4198,38344.0
2017-12-28 14:40:00,14.64,14.64,14.63,14.64,10694.0,10.4198,10.4198,10.4127,10.4198,10694.0
2017-12-28 14:45:00,14.64,14.68,14.63,14.68,188728.0,10.4198,10.4483,10.4127,10.4483,188728.0
2017-12-28 14:50:00,14.68,14.68,14.67,14.68,35261.0,10.4483,10.4483,10.4412,10.4483,35261.0
2017-12-28 14:55:00,14.68,14.69,14.67,14.69,31609.0,10.4483,10.4554,10.4412,10.4554,31609.0
2017-12-28 15:00:00,14.69,14.69,14.67,14.68,43669.0,10.4554,10.4554,10.4412,10.4483,43669.0
2017-12-28 15:05:00,14.68,14.69,14.67,14.68,47555.0,10.4483,10.4554,10.4412,10.4483,47555.0
2017-12-28 15:10:00,14.68,14.68,14.67,14.68,23586.0,10.4483,10.4483,10.4412,10.4483,23586.0
2017-12-28 15:15:00,14.68,14.7,14.67,14.69,116251.0,10.4483,10.4625,10.4412,10.4554,116251.0
2017-12-28 15:20:00,14.69,14.7,14.68,14.69,64326.0,10.4554,10.4625,10.4483,10.4554,64326.0
2017-12-28 15:25:00,14.69,14.71,14.68,14.71,75615.0,10.4554,10.4696,10.4483,10.4696,75615.0
2017-12-28 15:30:00,14.7,14.71,14.69,14.7,62843.0,10.4625,10.4696,10.4554,10.4625,62843.0
2017-12-28 15:35:00,14.7,14.71,14.69,14.71,58707.0,10.4625,10.4696,10.4554,10.4696,58707.0
2017-12-28 15:40:00,14.71,14.72,14.7,14.71,86901.0,10.4696,10.4768,10.4625,10.4696,86901.0
2017-12-28 15:45:00,14.71,14.72,14.7,14.7,168107.0,10.4696,10.4768,10.4625,10.4625,168107.0
2017-12-28 15:50:00,14.7,14.72,14.69,14.71,276642.0,10.4625,10.4768,10.4554,10.4696,276642.0
2017-12-28 15:55:00,14.72,14.74,14.71,14.73,350549.0,10.4768,10.491,10.4696,10.4839,350549.0
2017-12-29 09:30:00,14.73,14.76,14.67,14.68,170136.0,10.4839,10.5052,10.4412,10.4483,170136.0
2017-12-29 09:35:00,14.68,14.7,14.67,14.69,40353.0,10.4483,10.4625,10.4412,10.4554,40353.0
2017-12-29 09:40:00,14.69,14.7,14.66,14.66,77688.0,10.4554,10.4625,10.4341,10.4341,77688.0
2017-12-29 09:45:00,14.67,14.68,14.63,14.66,79985.0,10.4412,10.4483,10.4127,10.4341,79985.0
2017-12-29 09:50:00,14.67,14.67,14.62,14.63,31385.0,10.4412,10.4412,10.4056,10.4127,31385.0
2017-12-29 09:55:00,14.63,14.65,14.63,14.65,36064.0,10.4127,10.4269,10.4127,10.4269,36064.0
2017-12-29 10:00:00,14.65,14.65,14.61,14.62,49026.0,10.4269,10.4269,10.3985,10.4056,49026.0
2017-12-29 10:05:00,14.62,14.63,14.59,14.61,65082.0,10.4056,10.4127,10.3842,10.3985,65082.0
2017-12-29 10:10:00,14.62,14.63,14.58,14.58,93570.0,10.4056,10.4127,10.3771,10.3771,93570.0
2017-12-29 10:15:00,14.58,14.59,14.57,14.57,74868.0,10.3771,10.3842,10.37,10.37,74868.0
2017-12-29 10:20:00,14.58,14.61,14.56,14.61,82834.0,10.3771,10.3985,10.3629,10.3985,82834.0
2017-12-29 10:25:00,14.61,14.62,14.59,14.61,43204.0,10.3985,10.4056,10.3842,10.3985,43204.0
2017-12-29 10:30:00,14.61,14.62,14.58,14.58,54621.0,10.3985,10.4056,10.3771,10.3771,54621.0
2017-12-29 10:35:00,14.58,14.59,14.54,14.56,138069.0,10.3771,10.3842,10.3486,10.3629,138069.0
2017-12-29 10:40:00,14.56,14.58,14.55,14.57,43865.0,10.3629,10.3771,10.3558,10.37,43865.0
2017-12-29 10:45:00,14.57,14.58,14.56,14.57,74642.0,10.37,10.3771,10.3629,10.37,74642.0
2017-12-29 10:50:00,14.57,14.6,14.56,14.6,49108.0,10.37,10.3913,10.3629,10.3913,49108.0
2017-12-29 10:55:00,14.59,14.61,14.58,14.6,67363.0,10.3842,10.3985,10.3771,10.3913,67363.0
2017-12-29 11:00:00,14.6,14.61,14.57,14.59,48604.0,10.3913,10.3985,10.37,10.3842,48604.0
2017-12-29 11:05:00,14.6,14.61,14.58,14.58,37399.0,10.3913,10.3985,10.3771,10.3771,37399.0
2017-12-29 11:10:00,14.58,14.59,14.57,14.57,40944.0,10.3771,10.3842,10.37,10.37,40944.0
2017-12-29 11:15:00,14.58,14.59,14.57,14.58,21204.0,10.3771,10.3842,10.37,10.3771,21204.0
2017-12-29 11:20:00,14.59,14.59,14.57,14.57,42278.0,10.3842,10.3842,10.37,10.37,42278.0
2017-12-29 11:25:00,14.58,14.58,14.57,14.58,18138.0,10.3771,10.3771,10.37,10.3771,18138.0
2017-12-29 11:30:00,14.58,14.6,14.57,14.57,61255.0,10.3771,10.3913,10.37,10.37,61255.0
2017-12-29 11:35:00,14.57,14.58,14.56,14.56,61728.0,10.37,10.3771,10.3629,10.3629,61728.0
2017-12-29 11:40:00,14.57,14.6,14.56,14.6,106146.0,10.37,10.3913,10.3629,10.3913,106146.0
2017-12-29 11:45:00,14.6,14.61,14.59,14.61,25184.0,10.3913,10.3985,10.3842,10.3985,25184.0
2017-12-29 11:50:00,14.61,14.63,14.59,14.6,54257.0,10.3985,10.4127,10.3842,10.3913,54257.0
2017-12-29 11:55:00,14.6,14.61,14.58,14.59,27600.0,10.3913,10.3985,10.3771,10.3842,27600.0
2017-12-29 12:00:00,14.58,14.59,14.58,14.59,21301.0,10.3771,10.3842,10.3771,10.3842,21301.0
2017-12-29 12:05:00,14.59,14.6,14.56,14.57,65100.0,10.3842,10.3913,10.3629,10.37,65100.0
2017-12-29 12:10:00,14.58,14.58,14.56,14.56,25523.0,10.3771,10.3771,10.3629,10.3629,25523.0
2017-12-29 12:15:00,14.56,14.57,14.55,14.56,56109.0,10.3629,10.37,10.3558,10.3629,56109.0
2017-12-29 12:20:00,14.56,14.57,14.55,14.55,67512.0,10.3629,10.37,10.3558,10.3558,67512.0
2017-12-29 12:25:00,14.55,14.56,14.54,14.54,211223.0,10.3558,10.3629,10.3486,10.3486,211223.0
2017-12-29 12:30:00,14.55,14.56,14.54,14.55,187362.0,10.3558,10.3629,10.3486,10.3558,187362.0
2017-12-29 12:35:00,14.56,14.56,14.55,14.55,22142.0,10.3629,10.3629,10.3558,10.3558,22142.0
2017-12-29 12:40:00,14.56,14.57,14.55,14.57,26174.0,10.3629,10.37,10.3558,10.37,26174.0
2017-12-29 12:45:00,14.57,14.57,14.55,14.55,55163.0,10.37,10.37,10.3558,10.3558,55163.0
2017-12-29 12:50:00,14.56,14.56,14.54,14.54,15599.0,10.3629,10.3629,10.3486,10.3486,15599.0
2017-12-29 12:55:00,14.54,14.57,14.54,14.57,52430.0,10.3486,10.37,10.3486,10.37,52430.0
2017-12-29 13:00:00,14.57,14.58,14.54,14.57,228037.0,10.37,10.3771,10.3486,10.37,228037.0
2017-12-29 13:05:00,14.57,14.58,14.56,14.58,15316.0,10.37,10.3771,10.3629,10.3771,15316.0
2017-12-29 13:10:00,14.58,14.59,14.58,14.59,19741.0,10.3771,10.3842,10.3771,10.3842,19741.0
2017-12-29 13:15:00,14.59,14.59,14.58,14.59,67161.0,10.3842,10.3842,10.3771,10.3842,67161.0
2017-12-29 13:20:00,14.59,14.6,14.59,14.6,11050.0,10.3842,10.3913,10.3842,10.3913,11050.0
2017-12-29 13:25:00,14.6,14.62,14.59,14.61,38957.0,10.3913,10.4056,10.3842,10.3985,38957.0
2017-12-29 13:30:00,14.6,14.61,14.6,14.61,5081.0,10.3913,10.3985,10.3913,10.3985,5081.0
2017-12-29 13:35:00,14.61,14.61,14.59,14.59,26185.0,10.3985,10.3985,10.3842,10.3842,26185.0
2017-12-29 13:40:00,14.59,14.6,14.59,14.6,41391.0,10.3842,10.3913,10.3842,10.3913,41391.0
2017-12-29 13:45:00,14.6,14.6,14.59,14.6,5348.0,10.3913,10.3913,10.3842,10.3913,5348.0
2017-12-29 13:50:00,14.6,14.61,14.58,14.58,109506.0,10.3913,10.3985,10.3771,10.3771,109506.0
2017-12-29 13:55:00,14.59,14.6,14.58,14.6,23892.0,10.3842,10.3913,10.3771,10.3913,23892.0
2017-12-29 14:00:00,14.59,14.6,14.59,14.59,34275.0,10.3842,10.3913,10.3842,10.3842,34275.0
2017-12-29 14:05:00,14.59,14.59,14.58,14.59,10203.0,10.3842,10.3842,10.3771,10.3842,10203.0
2017-12-29 14:10:00,14.58,14.59,14.57,14.59,55046.0,10.3771,10.3842,10.37,10.3842,55046.0
2017-12-29 14:15:00,14.59,14.6,14.58,14.6,50111.0,10.3842,10.3913,10.3771,10.3913,50111.0
2017-12-29 14:20:00,14.6,14.6,14.59,14.6,145715.0,10.3913,10.3913,10.3842,10.3913,145715.0
2017-12-29 14:25:00,14.6,14.6,14.59,14.6,8159.0,10.3913,10.3913,10.3842,10.3913,8159.0
2017-12-29 14:30:00,14.6,14.61,14.59,14.59,34374.0,10.3913,10.3985,10.3842,10.3842,34374.0
2017-12-29 14:35:00,14.6,14.6,14.58,14.59,57797.0,10.3913,10.3913,10.3771,10.3842,57797.0
2017-12-29 14:40:00,14.59,14.6,14.58,14.59,27558.0,10.3842,10.3913,10.3771,10.3842,27558.0
2017-12-29 14:45:00,14.6,14.6,14.58,14.6,28035.0,10.3913,10.3913,10.3771,10.3913,28035.0
2017-12-29 14:50:00,14.6,14.6,14.59,14.6,5683.0,10.3913,10.3913,10.3842,10.3913,5683.0
2017-12-29 14:55:00,14.6,14.61,14.59,14.6,49019.0,10.3913,10.3985,10.3842,10.3913,49019.0
2017-12-29 15:00:00,14.6,14.6,14.58,14.6,62924.0,10.3913,10.3913,10.3771,10.3913,62924.0
2017-12-29 15:05:00,14.6,14.62,14.59,14.62,36821.0,10.3913,10.4056,10.3842,10.4056,36821.0
2017-12-29 15:10:00,14.62,14.62,14.6,14.62,40875.0,10.4056,10.4056,10.3913,10.4056,40875.0
2017-12-29 15:15:00,14.62,14.63,14.6,14.63,76659.0,10.4056,10.4127,10.3913,10.4127,76659.0
2017-12-29 15:20:00,14.63,14.64,14.62,14.64,73435.0,10.4127,10.4198,10.4056,10.4198,73435.0
2017-12-29 15:25:00,14.64,14.64,14.62,14.64,77703.0,10.4198,10.4198,10.4056,10.4198,77703.0
2017-12-29 15:30:00,14.64,14.64,14.62,14.62,27497.0,10.4198,10.4198,10.4056,10.4056,27497.0
2017-12-29 15:35:00,14.63,14.63,14.61,14.62,80492.0,10.4127,10.4127,10.3985,10.4056,80492.0
2017-12-29 15:40:00,14.62,14.62,14.6,14.6,70360.0,10.4056,10.4056,10.3913,10.3913,70360.0
2017-12-29 15:45:00,14.61,14.62,14.6,14.62,66618.0,10.3985,10.4056,10.3913,10.4056,66618.0
2017-12-29 15:50:00,14.57,14.62,14.57,14.57,247471.0,10.37,10.4056,10.37,10.37,247471.0
2017-12-29 15:55:00,14.58,14.59,14.56,14.56,366147.0,10.3771,10.3842,10.3629,10.3629,366147.0
2018-01-02 09:30:00,14.75,14.75,14.59,14.6,169702.0,10.4981,10.4981,10.3842,10.3913,169702.0
2018-01-02 09:35:00,14.59,14.63,14.57,14.63,90742.0,10.3842,10.4127,10.37,10.4127,90742.0
2018-01-02 09:40:00,14.63,14.65,14.62,14.64,86629.0,10.4127,10.4269,10.4056,10.4198,86629.0
2018-01-02 09:45:00,14.63,14.63,14.56,14.57,108049.0,10.4127,10.4127,10.3629,10.37,108049.0
2018-01-02 09:50:00,14.57,14.61,14.56,14.61,79624.0,10.37,10.3985,10.3629,10.3985,79624.0
2018-01-02 09:55:00,14.62,14.66,14.62,14.63,555412.0,10.4056,10.4341,10.4056,10.4127,555412.0
2018-01-02 10:00:00,14.63,14.68,14.62,14.64,286971.0,10.4127,10.4483,10.4056,10.4198,286971.0
2018-01-02 10:05:00,14.65,14.67,14.63,14.64,1153880.0,10.4269,10.4412,10.4127,10.4198,1153880.0
2018-01-02 10:10:00,14.64,14.65,14.62,14.64,158044.0,10.4198,10.4269,10.4056,10.4198,158044.0
2018-01-02 10:15:00,14.64,14.65,14.61,14.63,135372.0,10.4198,10.4269,10.3985,10.4127,135372.0
2018-01-02 10:20:00,14.63,14.63,14.6,14.61,155512.0,10.4127,10.4127,10.3913,10.3985,155512.0
2018-01-02 10:25:00,14.61,14.62,14.58,14.61,743484.0,10.3985,10.4056,10.3771,10.3985,743484.0
2018-01-02 10:30:00,14.61,14.62,14.59,14.6,322879.0,10.3985,10.4056,10.3842,10.3913,322879.0
2018-01-02 10:35:00,14.59,14.6,14.52,14.55,280365.0,10.3842,10.3913,10.3344,10.3558,280365.0
2018-01-02 10:40:00,14.55,14.56,14.53,14.55,96537.0,10.3558,10.3629,10.3415,10.3558,96537.0
2018-01-02 10:45:00,14.56,14.58,14.54,14.57,398846.0,10.3629,10.3771,10.3486,10.37,398846.0
2018-01-02 10:50:00,14.56,14.61,14.56,14.6,339011.0,10.3629,10.3985,10.3629,10.3913,339011.0
2018-01-02 10:55:00,14.59,14.6,14.58,14.58,46898.0,10.3842,10.3913,10.3771,10.3771,46898.0
2018-01-02 11:00:00,14.58,14.6,14.57,14.58,129038.0,10.3771,10.3913,10.37,10.3771,129038.0
2018-01-02 11:05:00,14.57,14.58,14.56,14.57,346371.0,10.37,10.3771,10.3629,10.37,346371.0
2018-01-02 11:10:00,14.57,14.57,14.55,14.57,48423.0,10.37,10.37,10.3558,10.37,48423.0
2018-01-02 11:15:00,14.56,14.57,14.55,14.56,44956.0,10.3629,10.37,10.3558,10.3629,44956.0
2018-01-02 11:20:00,14.56,14.58,14.55,14.58,350599.0,10.3629,10.3771,10.3558,10.3771,350599.0
2018-01-02 11:25:00,14.58,14.58,14.55,14.57,78400.0,10.3771,10.3771,10.3558,10.37,78400.0
2018-01-02 11:30:00,14.57,14.57,14.53,14.54,170752.0,10.37,10.37,10.3415,10.3486,170752.0
2018-01-02 11:35:00,14.54,14.55,14.5,14.51,238244.0,10.3486,10.3558,10.3202,10.3273,238244.0
2018-01-02 11:40:00,14.51,14.51,14.49,14.5,189134.0,10.3273,10.3273,10.3131,10.3202,189134.0
2018-01-02 11:45:00,14.49,14.52,14.49,14.51,84066.0,10.3131,10.3344,10.3131,10.3273,84066.0
2018-01-02 11:50:00,14.52,14.54,14.51,14.54,35000.0,10.3344,10.3486,10.3273,10.3486,35000.0
2018-01-02 11:55:00,14.53,14.54,14.53,14.54,35379.0,10.3415,10.3486,10.3415,10.3486,35379.0
2018-01-02 12:00:00,14.54,14.54,14.53,14.54,29652.0,10.3486,10.3486,10.3415,10.3486,29652.0
2018-01-02 12:05:00,14.54,14.56,14.53,14.56,32332.0,10.3486,10.3629,10.3415,10.3629,32332.0
2018-01-02 12:10:00,14.56,14.56,14.54,14.54,52476.0,10.3629,10.3629,10.3486,10.3486,52476.0
2018-01-02 12:15:00,14.54,14.56,14.54,14.56,89727.0,10.3486,10.3629,10.3486,10.3629,89727.0
2018-01-02 12:20:00,14.55,14.56,14.52,14.56,282674.0,10.3558,10.3629,10.3344,10.3629,282674.0
2018-01-02 12:25:00,14.56,14.58,14.55,14.57,67005.0,10.3629,10.3771,10.3558,10.37,67005.0
2018-01-02 12:30:00,14.57,14.58,14.56,14.57,159291.0,10.37,10.3771,10.3629,10.37,159291.0
2018-01-02 12:35:00,14.57,14.58,14.56,14.58,419142.0,10.37,10.3771,10.3629,10.3771,419142.0
2018-01-02 12:40:00,14.58,14.58,14.55,14.55,52153.0,10.3771,10.3771,10.3558,10.3558,52153.0
2018-01-02 12:45:00,14.56,14.56,14.54,14.56,23547.0,10.3629,10.3629,10.3486,10.3629,23547.0
2018-01-02 12:50:00,14.56,14.56,14.53,14.54,31344.0,10.3629,10.3629,10.3415,10.3486,31344.0
2018-01-02 12:55:00,14.54,14.56,14.53,14.54,70547.0,10.3486,10.3629,10.3415,10.3486,70547.0
2018-01-02 13:00:00,14.54,14.55,14.54,14.55,27645.0,10.3486,10.3558,10.3486,10.3558,27645.0
2018-01-02 13:05:00,14.54,14.56,14.54,14.56,73407.0,10.3486,10.3629,10.3486,10.3629,73407.0
2018-01-02 13:10:00,14.56,14.56,14.55,14.56,17751.0,10.3629,10.3629,10.3558,10.3629,17751.0
2018-01-02 13:15:00,14.56,14.58,14.55,14.56,81978.0,10.3629,10.3771,10.3558,10.3629,81978.0
2018-01-02 13:20:00,14.57,14.58,14.56,14.56,57770.0,10.37,10.3771,10.3629,10.3629,57770.0
2018-01-02 13:25:00,14.56,14.58,14.55,14.57,38826.0,10.3629,10.3771,10.3558,10.37,38826.0
2018-01-02 13:30:00,14.57,14.57,14.56,14.57,23825.0,10.37,10.37,10.3629,10.37,23825.0
2018-01-02 13:35:00,14.57,14.58,14.56,14.57,45734.0,10.37,10.3771,10.3629,10.37,45734.0
2018-01-02 13:40:00,14.57,14.57,14.56,14.57,19647.0,10.37,10.37,10.3629,10.37,19647.0
2018-01-02 13:45:00,14.57,14.57,14.54,14.56,57806.0,10.37,10.37,10.3486,10.3629,57806.0
2018-01-02 13:50:00,14.56,14.57,14.53,14.53,91233.0,10.3629,10.37,10.3415,10.3415,91233.0
2018-01-02 13:55:00,14.54,14.56,14.53,14.56,44715.0,10.3486,10.3629,10.3415,10.3629,44715.0
2018-01-02 14:00:00,14.56,14.56,14.53,14.54,33193.0,10.3629,10.3629,10.3415,10.3486,33193.0
2018-01-02 14:05:00,14.53,14.54,14.51,14.51,67044.0,10.3415,10.3486,10.3273,10.3273,67044.0
2018-01-02 14:10:00,14.52,14.53,14.5,14.51,99357.0,10.3344,10.3415,10.3202,10.3273,99357.0
2018-01-02 14:15:00,14.51,14.54,14.5,14.51,48220.0,10.3273,10.3486,10.3202,10.3273,48220.0
2018-01-02 14:20:00,14.51,14.52,14.5,14.52,49858.0,10.3273,10.3344,10.3202,10.3344,49858.0
2018-01-02 14:25:00,14.51,14.53,14.5,14.53,37012.0,10.3273,10.3415,10.3202,10.3415,37012.0
2018-01-02 14:30:00,14.53,14.53,14.52,14.52,182281.0,10.3415,10.3415,10.3344,10.3344,182281.0
2018-01-02 14:35:00,14.52,14.52,14.5,14.52,48906.0,10.3344,10.3344,10.3202,10.3344,48906.0
2018-01-02 14:40:00,14.52,14.54,14.51,14.54,103734.0,10.3344,10.3486,10.3273,10.3486,103734.0
2018-01-02 14:45:00,14.54,14.54,14.51,14.52,86910.0,10.3486,10.3486,10.3273,10.3344,86910.0
2018-01-02 14:50:00,14.52,14.53,14.51,14.53,36290.0,10.3344,10.3415,10.3273,10.3415,36290.0
2018-01-02 14:55:00,14.53,14.54,14.52,14.53,81784.0,10.3415,10.3486,10.3344,10.3415,81784.0
2018-01-02 15:00:00,14.54,14.54,14.52,14.53,88052.0,10.3486,10.3486,10.3344,10.3415,88052.0
2018-01-02 15:05:00,14.53,14.54,14.52,14.53,47000.0,10.3415,10.3486,10.3344,10.3415,47000.0
2018-01-02 15:10:00,14.53,14.53,14.51,14.53,119746.0,10.3415,10.3415,10.3273,10.3415,119746.0
2018-01-02 15:15:00,14.53,14.54,14.52,14.54,41040.0,10.3415,10.3486,10.3344,10.3486,41040.0
2018-01-02 15:20:00,14.54,14.56,14.53,14.56,159848.0,10.3486,10.3629,10.3415,10.3629,159848.0
2018-01-02 15:25:00,14.56,14.57,14.55,14.57,42283.0,10.3629,10.37,10.3558,10.37,42283.0
2018-01-02 15:30:00,14.57,14.57,14.55,14.56,127476.0,10.37,10.37,10.3558,10.3629,127476.0
2018-01-02 15:35:00,14.56,14.57,14.55,14.57,78848.0,10.3629,10.37,10.3558,10.37,78848.0
2018-01-02 15:40:00,14.57,14.57,14.55,14.57,108456.0,10.37,10.37,10.3558,10.37,108456.0
2018-01-02 15:45:00,14.57,14.57,14.56,14.57,86342.0,10.37,10.37,10.3629,10.37,86342.0
2018-01-02 15:50:00,14.57,14.6,14.56,14.6,429832.0,10.37,10.3913,10.3629,10.3913,429832.0
2018-01-02 15:55:00,14.6,14.6,14.58,14.59,746796.0,10.3913,10.3913,10.3771,10.3842,746796.0
2018-01-03 09:30:00,14.64,14.65,14.55,14.59,276509.0,10.4198,10.4269,10.3558,10.3842,276509.0
2018-01-03 09:35:00,14.6,14.64,14.59,14.64,147181.0,10.3913,10.4198,10.3842,10.4198,147181.0
2018-01-03 09:40:00,14.64,14.66,14.6,14.61,646182.0,10.4198,10.4341,10.3913,10.3985,646182.0
2018-01-03 09:45:00,14.62,14.66,14.58,14.65,647421.0,10.4056,10.4341,10.3771,10.4269,647421.0
2018-01-03 09:50:00,14.64,14.66,14.62,14.64,304358.0,10.4198,10.4341,10.4056,10.4198,304358.0
2018-01-03 09:55:00,14.64,14.66,14.63,14.65,309128.0,10.4198,10.4341,10.4127,10.4269,309128.0
2018-01-03 10:00:00,14.65,14.72,14.65,14.69,471819.0,10.4269,10.4768,10.4269,10.4554,471819.0
2018-01-03 10:05:00,14.7,14.73,14.68,14.71,177067.0,10.4625,10.4839,10.4483,10.4696,177067.0
2018-01-03 10:10:00,14.71,14.72,14.66,14.69,500360.0,10.4696,10.4768,10.4341,10.4554,500360.0
2018-01-03 10:15:00,14.69,14.71,14.68,14.7,809169.0,10.4554,10.4696,10.4483,10.4625,809169.0
2018-01-03 10:20:00,14.71,14.71,14.68,14.68,552653.0,10.4696,10.4696,10.4483,10.4483,552653.0
2018-01-03 10:25:00,14.69,14.71,14.68,14.71,456092.0,10.4554,10.4696,10.4483,10.4696,456092.0
2018-01-03 10:30:00,14.71,14.74,14.69,14.73,183893.0,10.4696,10.491,10.4554,10.4839,183893.0
2018-01-03 10:35:00,14.74,14.75,14.72,14.74,152875.0,10.491,10.4981,10.4768,10.491,152875.0
2018-01-03 10:40:00,14.73,14.74,14.71,14.71,162427.0,10.4839,10.491,10.4696,10.4696,162427.0
2018-01-03 10:45:00,14.72,14.72,14.65,14.65,163580.0,10.4768,10.4768,10.4269,10.4269,163580.0
2018-01-03 10:50:00,14.65,14.69,14.64,14.69,272757.0,10.4269,10.4554,10.4198,10.4554,272757.0
2018-01-03 10:55:00,14.69,14.69,14.65,14.66,148197.0,10.4554,10.4554,10.4269,10.4341,148197.0
2018-01-03 11:00:00,14.66,14.68,14.65,14.68,75329.0,10.4341,10.4483,10.4269,10.4483,75329.0
2018-01-03 11:05:00,14.68,14.69,14.67,14.68,45375.0,10.4483,10.4554,10.4412,10.4483,45375.0
2018-01-03 11:10:00,14.67,14.68,14.66,14.67,63030.0,10.4412,10.4483,10.4341,10.4412,63030.0
2018-01-03 11:15:00,14.67,14.68,14.66,14.68,60640.0,10.4412,10.4483,10.4341,10.4483,60640.0
2018-01-03 11:20:00,14.68,14.71,14.67,14.71,167011.0,10.4483,10.4696,10.4412,10.4696,167011.0
2018-01-03 11:25:00,14.71,14.71,14.67,14.68,40314.0,10.4696,10.4696,10.4412,10.4483,40314.0
2018-01-03 11:30:00,14.68,14.69,14.66,14.68,87542.0,10.4483,10.4554,10.4341,10.4483,87542.0
2018-01-03 11:35:00,14.67,14.68,14.66,14.67,52747.0,10.4412,10.4483,10.4341,10.4412,52747.0
2018-01-03 11:40:00,14.67,14.68,14.66,14.67,248592.0,10.4412,10.4483,10.4341,10.4412,248592.0
2018-01-03 11:45:00,14.67,14.69,14.66,14.69,139112.0,10.4412,10.4554,10.4341,10.4554,139112.0
2018-01-03 11:50:00,14.68,14.69,14.67,14.68,39950.0,10.4483,10.4554,10.4412,10.4483,39950.0
2018-01-03 11:55:00,14.68,14.68,14.67,14.67,70358.0,10.4483,10.4483,10.4412,10.4412,70358.0
2018-01-03 12:00:00,14.67,14.68,14.67,14.68,28632.0,10.4412,10.4483,10.4412,10.4483,28632.0
2018-01-03 12:05:00,14.68,14.69,14.67,14.69,227061.0,10.4483,10.4554,10.4412,10.4554,227061.0
2018-01-03 12:10:00,14.68,14.69,14.67,14.69,51463.0,10.4483,10.4554,10.4412,10.4554,51463.0
2018-01-03 12:15:00,14.69,14.69,14.66,14.68,85695.0,10.4554,10.4554,10.4341,10.4483,85695.0
2018-01-03 12:20:00,14.68,14.68,14.67,14.68,64900.0,10.4483,10.4483,10.4412,10.4483,64900.0
2018-01-03 12:25:00,14.68,14.69,14.66,14.67,129212.0,10.4483,10.4554,10.4341,10.4412,129212.0
2018-01-03 12:30:00,14.67,14.68,14.66,14.68,20545.0,10.4412,10.4483,10.4341,10.4483,20545.0
2018-01-03 12:35:00,14.68,14.69,14.67,14.69,179178.0,10.4483,10.4554,10.4412,10.4554,179178.0
2018-01-03 12:40:00,14.69,14.69,14.68,14.69,133550.0,10.4554,10.4554,10.4483,10.4554,133550.0
2018-01-03 12:45:00,14.69,14.73,14.68,14.73,139703.0,10.4554,10.4839,10.4483,10.4839,139703.0
2018-01-03 12:50:00,14.73,14.75,14.72,14.74,45117.0,10.4839,10.4981,10.4768,10.491,45117.0
2018-01-03 12:55:00,14.74,14.75,14.71,14.71,237117.0,10.491,10.4981,10.4696,10.4696,237117.0
2018-01-03 13:00:00,14.72,14.72,14.71,14.71,169166.0,10.4768,10.4768,10.4696,10.4696,169166.0
2018-01-03 13:05:00,14.71,14.72,14.69,14.7,250311.0,10.4696,10.4768,10.4554,10.4625,250311.0
2018-01-03 13:10:00,14.69,14.7,14.69,14.69,40598.0,10.4554,10.4625,10.4554,10.4554,40598.0
2018-01-03 13:15:00,14.7,14.7,14.69,14.7,17313.0,10.4625,10.4625,10.4554,10.4625,17313.0
2018-01-03 13:20:00,14.7,14.71,14.68,14.71,136872.0,10.4625,10.4696,10.4483,10.4696,136872.0
2018-01-03 13:25:00,14.7,14.71,14.7,14.71,8503.0,10.4625,10.4696,10.4625,10.4696,8503.0
2018-01-03 13:30:00,14.7,14.71,14.7,14.71,21907.0,10.4625,10.4696,10.4625,10.4696,21907.0
2018-01-03 13:35:00,14.71,14.71,14.68,14.68,143593.0,10.4696,10.4696,10.4483,10.4483,143593.0
2018-01-03 13:40:00,14.68,14.69,14.67,14.67,78434.0,10.4483,10.4554,10.4412,10.4412,78434.0
2018-01-03 13:45:00,14.68,14.68,14.67,14.68,63752.0,10.4483,10.4483,10.4412,10.4483,63752.0
2018-01-03 13:50:00,14.67,14.68,14.67,14.67,71921.0,10.4412,10.4483,10.4412,10.4412,71921.0
2018-01-03 13:55:00,14.68,14.68,14.66,14.67,77092.0,10.4483,10.4483,10.4341,10.4412,77092.0
2018-01-03 14:00:00,14.67,14.69,14.66,14.67,187086.0,10.4412,10.4554,10.4341,10.4412,187086.0
2018-01-03 14:05:00,14.67,14.69,14.66,14.69,93975.0,10.4412,10.4554,10.4341,10.4554,93975.0
2018-01-03 14:10:00,14.69,14.71,14.68,14.71,73344.0,10.4554,10.4696,10.4483,10.4696,73344.0
2018-01-03 14:15:00,14.7,14.72,14.69,14.71,86326.0,10.4625,10.4768,10.4554,10.4696,86326.0
2018-01-03 14:20:00,14.71,14.72,14.7,14.71,36488.0,10.4696,10.4768,10.4625,10.4696,36488.0
2018-01-03 14:25:00,14.72,14.72,14.71,14.71,43300.0,10.4768,10.4768,10.4696,10.4696,43300.0
2018-01-03 14:30:00,14.72,14.73,14.71,14.72,71671.0,10.4768,10.4839,10.4696,10.4768,71671.0
2018-01-03 14:35:00,14.72,14.73,14.71,14.72,43909.0,10.4768,10.4839,10.4696,10.4768,43909.0
2018-01-03 14:40:00,14.72,14.73,14.71,14.73,53656.0,10.4768,10.4839,10.4696,10.4839,53656.0
2018-01-03 14:45:00,14.73,14.74,14.71,14.73,119364.0,10.4839,10.491,10.4696,10.4839,119364.0
2018-01-03 14:50:00,14.73,14.73,14.69,14.72,71710.0,10.4839,10.4839,10.4554,10.4768,71710.0
2018-01-03 14:55:00,14.71,14.73,14.71,14.73,94306.0,10.4696,10.4839,10.4696,10.4839,94306.0
2018-01-03 15:00:00,14.73,14.75,14.72,14.74,187714.0,10.4839,10.4981,10.4768,10.491,187714.0
2018-01-03 15:05:00,14.73,14.75,14.72,14.75,66355.0,10.4839,10.4981,10.4768,10.4981,66355.0
2018-01-03 15:10:00,14.75,14.75,14.74,14.74,86516.0,10.4981,10.4981,10.491,10.491,86516.0
2018-01-03 15:15:00,14.75,14.76,14.74,14.76,145094.0,10.4981,10.5052,10.491,10.5052,145094.0
2018-01-03 15:20:00,14.76,14.78,14.75,14.78,155754.0,10.5052,10.5195,10.4981,10.5195,155754.0
2018-01-03 15:25:00,14.78,14.79,14.77,14.78,223108.0,10.5195,10.5266,10.5123,10.5195,223108.0
2018-01-03 15:30:00,14.78,14.78,14.77,14.78,115710.0,10.5195,10.5195,10.5123,10.5195,115710.0
2018-01-03 15:35:00,14.78,14.79,14.76,14.77,164183.0,10.5195,10.5266,10.5052,10.5123,164183.0
2018-01-03 15:40:00,14.77,14.77,14.72,14.73,369357.0,10.5123,10.5123,10.4768,10.4839,369357.0
2018-01-03 15:45:00,14.73,14.73,14.7,14.71,227456.0,10.4839,10.4839,10.4625,10.4696,227456.0
2018-01-03 15:50:00,14.71,14.77,14.71,14.77,379703.0,10.4696,10.5123,10.4696,10.5123,379703.0
2018-01-03 15:55:00,14.77,14.77,14.71,14.72,871969.0,10.5123,10.5123,10.4696,10.4768,871969.0
2018-01-04 09:30:00,14.88,14.88,14.79,14.83,199503.0,10.5906,10.5906,10.5266,10.555,199503.0
2018-01-04 09:35:00,14.83,14.84,14.75,14.84,720974.0,10.555,10.5622,10.4981,10.5622,720974.0
2018-01-04 09:40:00,14.84,14.85,14.82,14.84,237383.0,10.5622,10.5693,10.5479,10.5622,237383.0
2018-01-04 09:45:00,14.84,14.85,14.79,14.79,398438.0,10.5622,10.5693,10.5266,10.5266,398438.0
2018-01-04 09:50:00,14.8,14.81,14.77,14.81,266456.0,10.5337,10.5408,10.5123,10.5408,266456.0
2018-01-04 09:55:00,14.81,14.88,14.8,14.85,417337.0,10.5408,10.5906,10.5337,10.5693,417337.0
2018-01-04 10:00:00,14.85,14.88,14.84,14.87,242184.0,10.5693,10.5906,10.5622,10.5835,242184.0
2018-01-04 10:05:00,14.87,14.87,14.82,14.82,207292.0,10.5835,10.5835,10.5479,10.5479,207292.0
2018-01-04 10:10:00,14.83,14.86,14.81,14.85,341507.0,10.555,10.5764,10.5408,10.5693,341507.0
2018-01-04 10:15:00,14.86,14.88,14.84,14.87,312964.0,10.5764,10.5906,10.5622,10.5835,312964.0
2018-01-04 10:20:00,14.87,14.9,14.86,14.9,155182.0,10.5835,10.6049,10.5764,10.6049,155182.0
2018-01-04 10:25:00,14.9,14.91,14.84,14.89,592461.0,10.6049,10.612,10.5622,10.5978,592461.0
2018-01-04 10:30:00,14.89,14.9,14.86,14.87,156062.0,10.5978,10.6049,10.5764,10.5835,156062.0
2018-01-04 10:35:00,14.87,14.88,14.81,14.82,81551.0,10.5835,10.5906,10.5408,10.5479,81551.0
2018-01-04 10:40:00,14.82,14.84,14.81,14.83,159060.0,10.5479,10.5622,10.5408,10.555,159060.0
2018-01-04 10:45:00,14.83,14.83,14.81,14.82,35569.0,10.555,10.555,10.5408,10.5479,35569.0
2018-01-04 10:50:00,14.82,14.85,14.79,14.84,332465.0,10.5479,10.5693,10.5266,10.5622,332465.0
2018-01-04 10:55:00,14.85,14.87,14.83,14.87,119183.0,10.5693,10.5835,10.555,10.5835,119183.0
2018-01-04 11:00:00,14.87,14.88,14.85,14.86,98109.0,10.5835,10.5906,10.5693,10.5764,98109.0
2018-01-04 11:05:00,14.85,14.86,14.83,14.83,111393.0,10.5693,10.5764,10.555,10.555,111393.0
2018-01-04 11:10:00,14.84,14.84,14.83,14.84,62062.0,10.5622,10.5622,10.555,10.5622,62062.0
2018-01-04 11:15:00,14.83,14.84,14.78,14.78,186634.0,10.555,10.5622,10.5195,10.5195,186634.0
2018-01-04 11:20:00,14.79,14.81,14.78,14.81,201506.0,10.5266,10.5408,10.5195,10.5408,201506.0
2018-01-04 11:25:00,14.81,14.82,14.79,14.81,207988.0,10.5408,10.5479,10.5266,10.5408,207988.0
2018-01-04 11:30:00,14.81,14.82,14.78,14.79,521083.0,10.5408,10.5479,10.5195,10.5266,521083.0
2018-01-04 11:35:00,14.78,14.79,14.75,14.76,145935.0,10.5195,10.5266,10.4981,10.5052,145935.0
2018-01-04 11:40:00,14.76,14.78,14.75,14.77,83236.0,10.5052,10.5195,10.4981,10.5123,83236.0
2018-01-04 11:45:00,14.77,14.79,14.76,14.79,81246.0,10.5123,10.5266,10.5052,10.5266,81246.0
2018-01-04 11:50:00,14.79,14.79,14.78,14.79,76270.0,10.5266,10.5266,10.5195,10.5266,76270.0
2018-01-04 11:55:00,14.79,14.8,14.78,14.8,72733.0,10.5266,10.5337,10.5195,10.5337,72733.0
2018-01-04 12:00:00,14.8,14.8,14.78,14.79,65091.0,10.5337,10.5337,10.5195,10.5266,65091.0
2018-01-04 12:05:00,14.79,14.79,14.77,14.78,52144.0,10.5266,10.5266,10.5123,10.5195,52144.0
2018-01-04 12:10:00,14.78,14.78,14.77,14.78,44462.0,10.5195,10.5195,10.5123,10.5195,44462.0
2018-01-04 12:15:00,14.78,14.78,14.76,14.77,81244.0,10.5195,10.5195,10.5052,10.5123,81244.0
2018-01-04 12:20:00,14.77,14.77,14.75,14.76,442519.0,10.5123,10.5123,10.4981,10.5052,442519.0
2018-01-04 12:25:00,14.77,14.77,14.76,14.77,12481.0,10.5123,10.5123,10.5052,10.5123,12481.0
2018-01-04 12:30:00,14.77,14.8,14.76,14.79,131550.0,10.5123,10.5337,10.5052,10.5266,131550.0
2018-01-04 12:35:00,14.79,14.81,14.79,14.79,29384.0,10.5266,10.5408,10.5266,10.5266,29384.0
2018-01-04 12:40:00,14.79,14.81,14.79,14.81,55945.0,10.5266,10.5408,10.5266,10.5408,55945.0
2018-01-04 12:45:00,14.81,14.82,14.8,14.82,37167.0,10.5408,10.5479,10.5337,10.5479,37167.0
2018-01-04 12:50:00,14.82,14.82,14.8,14.82,90376.0,10.5479,10.5479,10.5337,10.5479,90376.0
2018-01-04 12:55:00,14.82,14.86,14.82,14.86,127041.0,10.5479,10.5764,10.5479,10.5764,127041.0
2018-01-04 13:00:00,14.86,14.86,14.85,14.86,89369.0,10.5764,10.5764,10.5693,10.5764,89369.0
2018-01-04 13:05:00,14.86,14.86,14.83,14.83,89743.0,10.5764,10.5764,10.555,10.555,89743.0
2018-01-04 13:10:00,14.84,14.85,14.82,14.85,161236.0,10.5622,10.5693,10.5479,10.5693,161236.0
2018-01-04 13:15:00,14.85,14.85,14.84,14.85,492297.0,10.5693,10.5693,10.5622,10.5693,492297.0
2018-01-04 13:20:00,14.85,14.87,14.85,14.86,92475.0,10.5693,10.5835,10.5693,10.5764,92475.0
2018-01-04 13:25:00,14.86,14.87,14.86,14.87,17217.0,10.5764,10.5835,10.5764,10.5835,17217.0
2018-01-04 13:30:00,14.86,14.87,14.84,14.84,109209.0,10.5764,10.5835,10.5622,10.5622,109209.0
2018-01-04 13:35:00,14.85,14.85,14.84,14.84,43611.0,10.5693,10.5693,10.5622,10.5622,43611.0
2018-01-04 13:40:00,14.85,14.85,14.83,14.85,87441.0,10.5693,10.5693,10.555,10.5693,87441.0
2018-01-04 13:45:00,14.85,14.85,14.84,14.84,212319.0,10.5693,10.5693,10.5622,10.5622,212319.0
2018-01-04 13:50:00,14.85,14.85,14.83,14.84,57539.0,10.5693,10.5693,10.555,10.5622,57539.0
2018-01-04 13:55:00,14.83,14.86,14.83,14.86,76327.0,10.555,10.5764,10.555,10.5764,76327.0
2018-01-04 14:00:00,14.85,14.87,14.84,14.87,45799.0,10.5693,10.5835,10.5622,10.5835,45799.0
2018-01-04 14:05:00,14.86,14.87,14.85,14.87,138644.0,10.5764,10.5835,10.5693,10.5835,138644.0
2018-01-04 14:10:00,14.87,14.88,14.86,14.88,72259.0,10.5835,10.5906,10.5764,10.5906,72259.0
2018-01-04 14:15:00,14.88,14.89,14.87,14.89,41287.0,10.5906,10.5978,10.5835,10.5978,41287.0
2018-01-04 14:20:00,14.89,14.89,14.87,14.88,243810.0,10.5978,10.5978,10.5835,10.5906,243810.0
2018-01-04 14:25:00,14.88,14.88,14.85,14.87,465330.0,10.5906,10.5906,10.5693,10.5835,465330.0
2018-01-04 14:30:00,14.88,14.88,14.87,14.87,25460.0,10.5906,10.5906,10.5835,10.5835,25460.0
2018-01-04 14:35:00,14.87,14.88,14.85,14.85,74693.0,10.5835,10.5906,10.5693,10.5693,74693.0
2018-01-04 14:40:00,14.86,14.87,14.85,14.87,65981.0,10.5764,10.5835,10.5693,10.5835,65981.0
2018-01-04 14:45:00,14.87,14.87,14.85,14.87,81712.0,10.5835,10.5835,10.5693,10.5835,81712.0
2018-01-04 14:50:00,14.86,14.87,14.83,14.84,81402.0,10.5764,10.5835,10.555,10.5622,81402.0
2018-01-04 14:55:00,14.84,14.85,14.83,14.84,50780.0,10.5622,10.5693,10.555,10.5622,50780.0
2018-01-04 15:00:00,14.84,14.84,14.83,14.83,34843.0,10.5622,10.5622,10.555,10.555,34843.0
2018-01-04 15:05:00,14.83,14.84,14.8,14.81,64058.0,10.555,10.5622,10.5337,10.5408,64058.0
2018-01-04 15:10:00,14.8,14.81,14.8,14.81,71706.0,10.5337,10.5408,10.5337,10.5408,71706.0
2018-01-04 15:15:00,14.81,14.83,14.8,14.83,88985.0,10.5408,10.555,10.5337,10.555,88985.0
2018-01-04 15:20:00,14.82,14.83,14.81,14.82,100412.0,10.5479,10.555,10.5408,10.5479,100412.0
2018-01-04 15:25:00,14.83,14.84,14.82,14.84,94657.0,10.555,10.5622,10.5479,10.5622,94657.0
2018-01-04 15:30:00,14.84,14.87,14.82,14.87,492947.0,10.5622,10.5835,10.5479,10.5835,492947.0
2018-01-04 15:35:00,14.87,14.87,14.84,14.85,350901.0,10.5835,10.5835,10.5622,10.5693,350901.0
2018-01-04 15:40:00,14.85,14.86,14.84,14.86,125975.0,10.5693,10.5764,10.5622,10.5764,125975.0
2018-01-04 15:45:00,14.85,14.86,14.84,14.86,148703.0,10.5693,10.5764,10.5622,10.5764,148703.0
2018-01-04 15:50:00,14.85,14.87,14.85,14.87,324630.0,10.5693,10.5835,10.5693,10.5835,324630.0
2018-01-04 15:55:00,14.87,14.87,14.84,14.84,560450.0,10.5835,10.5835,10.5622,10.5622,560450.0
2018-01-05 09:30:00,14.91,14.92,14.86,14.9,181319.0,10.612,10.6191,10.5764,10.6049,181319.0
2018-01-05 09:35:00,14.9,14.9,14.86,14.86,495385.0,10.6049,10.6049,10.5764,10.5764,495385.0
2018-01-05 09:40:00,14.87,14.98,14.86,14.97,204750.0,10.5835,10.6618,10.5764,10.6547,204750.0
2018-01-05 09:45:00,14.97,14.97,14.92,14.93,115390.0,10.6547,10.6547,10.6191,10.6262,115390.0
2018-01-05 09:50:00,14.92,14.96,14.92,14.95,64454.0,10.6191,10.6476,10.6191,10.6405,64454.0
2018-01-05 09:55:00,14.95,14.97,14.93,14.95,187693.0,10.6405,10.6547,10.6262,10.6405,187693.0
2018-01-05 10:00:00,14.95,14.97,14.94,14.96,219739.0,10.6405,10.6547,10.6333,10.6476,219739.0
2018-01-05 10:05:00,14.96,15.0,14.96,14.99,257827.0,10.6476,10.676,10.6476,10.6689,257827.0
2018-01-05 10:10:00,14.99,14.99,14.96,14.98,54856.0,10.6689,10.6689,10.6476,10.6618,54856.0
2018-01-05 10:15:00,14.98,15.0,14.97,15.0,113363.0,10.6618,10.676,10.6547,10.676,113363.0
2018-01-05 10:20:00,14.99,15.01,14.98,14.99,189751.0,10.6689,10.6832,10.6618,10.6689,189751.0
2018-01-05 10:25:00,15.0,15.01,14.97,14.98,262562.0,10.676,10.6832,10.6547,10.6618,262562.0
2018-01-05 10:30:00,14.97,14.99,14.96,14.97,177251.0,10.6547,10.6689,10.6476,10.6547,177251.0
2018-01-05 10:35:00,14.97,14.98,14.95,14.98,63473.0,10.6547,10.6618,10.6405,10.6618,63473.0
2018-01-05 10:40:00,14.98,14.99,14.97,14.99,52745.0,10.6618,10.6689,10.6547,10.6689,52745.0
2018-01-05 10:45:00,14.99,15.0,14.97,14.99,473488.0,10.6689,10.676,10.6547,10.6689,473488.0
2018-01-05 10:50:00,14.98,14.99,14.95,14.98,202971.0,10.6618,10.6689,10.6405,10.6618,202971.0
2018-01-05 10:55:00,14.98,15.0,14.97,15.0,67972.0,10.6618,10.676,10.6547,10.676,67972.0
2018-01-05 11:00:00,15.0,15.0,14.98,14.99,30033.0,10.676,10.676,10.6618,10.6689,30033.0
2018-01-05 11:05:00,14.99,14.99,14.98,14.99,18862.0,10.6689,10.6689,10.6618,10.6689,18862.0
2018-01-05 11:10:00,14.99,15.0,14.98,15.0,193294.0,10.6689,10.676,10.6618,10.676,193294.0
2018-01-05 11:15:00,15.0,15.0,14.96,14.96,99460.0,10.676,10.676,10.6476,10.6476,99460.0
2018-01-05 11:20:00,14.97,15.01,14.96,15.01,371411.0,10.6547,10.6832,10.6476,10.6832,371411.0
2018-01-05 11:25:00,15.0,15.01,14.97,14.97,64805.0,10.676,10.6832,10.6547,10.6547,64805.0
2018-01-05 11:30:00,14.98,14.98,14.97,14.98,28542.0,10.6618,10.6618,10.6547,10.6618,28542.0
2018-01-05 11:35:00,14.98,14.98,14.96,14.96,37435.0,10.6618,10.6618,10.6476,10.6476,37435.0
2018-01-05 11:40:00,14.96,14.97,14.95,14.95,51878.0,10.6476,10.6547,10.6405,10.6405,51878.0
2018-01-05 11:45:00,14.95,14.96,14.93,14.94,48507.0,10.6405,10.6476,10.6262,10.6333,48507.0
2018-01-05 11:50:00,14.94,14.95,14.92,14.92,76130.0,10.6333,10.6405,10.6191,10.6191,76130.0
2018-01-05 11:55:00,14.92,14.93,14.91,14.91,49442.0,10.6191,10.6262,10.612,10.612,49442.0
2018-01-05 12:00:00,14.92,14.92,14.89,14.91,74013.0,10.6191,10.6191,10.5978,10.612,74013.0
2018-01-05 12:05:00,14.92,14.92,14.89,14.9,90680.0,10.6191,10.6191,10.5978,10.6049,90680.0
2018-01-05 12:10:00,14.91,14.93,14.9,14.93,61918.0,10.612,10.6262,10.6049,10.6262,61918.0
2018-01-05 12:15:00,14.93,14.93,14.92,14.93,17336.0,10.6262,10.6262,10.6191,10.6262,17336.0
2018-01-05 12:20:00,14.93,14.94,14.92,14.93,67658.0,10.6262,10.6333,10.6191,10.6262,67658.0
2018-01-05 12:25:00,14.92,14.94,14.92,14.94,38999.0,10.6191,10.6333,10.6191,10.6333,38999.0
2018-01-05 12:30:00,14.94,14.94,14.92,14.93,48486.0,10.6333,10.6333,10.6191,10.6262,48486.0
2018-01-05 12:35:00,14.93,14.93,14.9,14.91,37290.0,10.6262,10.6262,10.6049,10.612,37290.0
2018-01-05 12:40:00,14.9,14.92,14.9,14.91,101255.0,10.6049,10.6191,10.6049,10.612,101255.0
2018-01-05 12:45:00,14.91,14.92,14.88,14.89,252711.0,10.612,10.6191,10.5906,10.5978,252711.0
2018-01-05 12:50:00,14.89,14.9,14.88,14.88,150912.0,10.5978,10.6049,10.5906,10.5906,150912.0
2018-01-05 12:55:00,14.88,14.9,14.87,14.9,46680.0,10.5906,10.6049,10.5835,10.6049,46680.0
2018-01-05 13:00:00,14.9,14.9,14.89,14.9,13563.0,10.6049,10.6049,10.5978,10.6049,13563.0
2018-01-05 13:05:00,14.9,14.9,14.89,14.9,27677.0,10.6049,10.6049,10.5978,10.6049,27677.0
2018-01-05 13:10:00,14.9,14.9,14.88,14.89,71241.0,10.6049,10.6049,10.5906,10.5978,71241.0
2018-01-05 13:15:00,14.89,14.9,14.88,14.9,50023.0,10.5978,10.6049,10.5906,10.6049,50023.0
2018-01-05 13:20:00,14.9,14.9,14.87,14.9,54408.0,10.6049,10.6049,10.5835,10.6049,54408.0
2018-01-05 13:25:00,14.9,14.9,14.89,14.9,15426.0,10.6049,10.6049,10.5978,10.6049,15426.0
2018-01-05 13:30:00,14.9,14.9,14.89,14.9,13743.0,10.6049,10.6049,10.5978,10.6049,13743.0
2018-01-05 13:35:00,14.9,14.9,14.88,14.89,83515.0,10.6049,10.6049,10.5906,10.5978,83515.0
2018-01-05 13:40:00,14.89,14.9,14.88,14.9,80748.0,10.5978,10.6049,10.5906,10.6049,80748.0
2018-01-05 13:45:00,14.9,14.9,14.89,14.9,80457.0,10.6049,10.6049,10.5978,10.6049,80457.0
2018-01-05 13:50:00,14.9,14.91,14.89,14.9,97023.0,10.6049,10.612,10.5978,10.6049,97023.0
2018-01-05 13:55:00,14.9,14.91,14.89,14.91,107800.0,10.6049,10.612,10.5978,10.612,107800.0
2018-01-05 14:00:00,14.91,14.91,14.9,14.9,49160.0,10.612,10.612,10.6049,10.6049,49160.0
2018-01-05 14:05:00,14.91,14.91,14.88,14.9,102632.0,10.612,10.612,10.5906,10.6049,102632.0
2018-01-05 14:10:00,14.9,14.9,14.89,14.89,25863.0,10.6049,10.6049,10.5978,10.5978,25863.0
2018-01-05 14:15:00,14.9,14.9,14.88,14.89,97074.0,10.6049,10.6049,10.5906,10.5978,97074.0
2018-01-05 14:20:00,14.89,14.89,14.88,14.89,24500.0,10.5978,10.5978,10.5906,10.5978,24500.0
2018-01-05 14:25:00,14.88,14.9,14.88,14.9,83619.0,10.5906,10.6049,10.5906,10.6049,83619.0
2018-01-05 14:30:00,14.9,14.91,14.89,14.91,127397.0,10.6049,10.612,10.5978,10.612,127397.0
2018-01-05 14:35:00,14.9,14.91,14.9,14.91,39988.0,10.6049,10.612,10.6049,10.612,39988.0
2018-01-05 14:40:00,14.91,14.91,14.89,14.9,48453.0,10.612,10.612,10.5978,10.6049,48453.0
2018-01-05 14:45:00,14.89,14.91,14.89,14.91,72761.0,10.5978,10.612,10.5978,10.612,72761.0
2018-01-05 14:50:00,14.91,14.91,14.89,14.91,49476.0,10.612,10.612,10.5978,10.612,49476.0
2018-01-05 14:55:00,14.91,14.91,14.89,14.89,68033.0,10.612,10.612,10.5978,10.5978,68033.0
2018-01-05 15:00:00,14.9,14.91,14.9,14.91,119756.0,10.6049,10.612,10.6049,10.612,119756.0
2018-01-05 15:05:00,14.91,14.92,14.91,14.91,49476.0,10.612,10.6191,10.612,10.612,49476.0
2018-01-05 15:10:00,14.92,14.93,14.91,14.93,84069.0,10.6191,10.6262,10.612,10.6262,84069.0
2018-01-05 15:15:00,14.92,14.96,14.92,14.96,213377.0,10.6191,10.6476,10.6191,10.6476,213377.0
2018-01-05 15:20:00,14.96,14.96,14.94,14.96,83009.0,10.6476,10.6476,10.6333,10.6476,83009.0
2018-01-05 15:25:00,14.96,14.97,14.95,14.97,81305.0,10.6476,10.6547,10.6405,10.6547,81305.0
2018-01-05 15:30:00,14.97,14.97,14.96,14.97,35816.0,10.6547,10.6547,10.6476,10.6547,35816.0
2018-01-05 15:35:00,14.97,14.97,14.93,14.93,136329.0,10.6547,10.6547,10.6262,10.6262,136329.0
2018-01-05 15:40:00,14.94,14.95,14.93,14.95,89181.0,10.6333,10.6405,10.6262,10.6405,89181.0
2018-01-05 15:45:00,14.95,14.98,14.94,14.95,146840.0,10.6405,10.6618,10.6333,10.6405,146840.0
2018-01-05 15:50:00,14.95,14.98,14.95,14.97,266391.0,10.6405,10.6618,10.6405,10.6547,266391.0
2018-01-05 15:55:00,14.98,14.98,14.96,14.96,392782.0,10.6618,10.6618,10.6476,10.6476,392782.0
2018-01-08 09:30:00,14.92,14.94,14.87,14.91,231166.0,10.6191,10.6333,10.5835,10.612,231166.0
2018-01-08 09:35:00,14.91,14.92,14.87,14.91,251540.0,10.612,10.6191,10.5835,10.612,251540.0
2018-01-08 09:40:00,14.91,14.93,14.86,14.89,110745.0,10.612,10.6262,10.5764,10.5978,110745.0
2018-01-08 09:45:00,14.88,14.89,14.85,14.89,118294.0,10.5906,10.5978,10.5693,10.5978,118294.0
2018-01-08 09:50:00,14.89,14.9,14.87,14.89,65982.0,10.5978,10.6049,10.5835,10.5978,65982.0
2018-01-08 09:55:00,14.89,14.93,14.89,14.93,93588.0,10.5978,10.6262,10.5978,10.6262,93588.0
2018-01-08 10:00:00,14.93,14.93,14.89,14.93,551178.0,10.6262,10.6262,10.5978,10.6262,551178.0
2018-01-08 10:05:00,14.92,14.94,14.9,14.92,412146.0,10.6191,10.6333,10.6049,10.6191,412146.0
2018-01-08 10:10:00,14.92,14.95,14.91,14.93,111153.0,10.6191,10.6405,10.612,10.6262,111153.0
2018-01-08 10:15:00,14.92,14.95,14.92,14.93,44218.0,10.6191,10.6405,10.6191,10.6262,44218.0
2018-01-08 10:20:00,14.94,14.97,14.93,14.96,127563.0,10.6333,10.6547,10.6262,10.6476,127563.0
2018-01-08 10:25:00,14.96,14.97,14.93,14.95,325891.0,10.6476,10.6547,10.6262,10.6405,325891.0
2018-01-08 10:30:00,14.96,14.96,14.94,14.95,51849.0,10.6476,10.6476,10.6333,10.6405,51849.0
2018-01-08 10:35:00,14.94,14.95,14.91,14.91,165075.0,10.6333,10.6405,10.612,10.612,165075.0
2018-01-08 10:40:00,14.92,14.93,14.91,14.91,39324.0,10.6191,10.6262,10.612,10.612,39324.0
2018-01-08 10:45:00,14.92,14.93,14.91,14.91,103218.0,10.6191,10.6262,10.612,10.612,103218.0
2018-01-08 10:50:00,14.91,14.94,14.91,14.94,90532.0,10.612,10.6333,10.612,10.6333,90532.0
2018-01-08 10:55:00,14.94,14.95,14.93,14.94,107020.0,10.6333,10.6405,10.6262,10.6333,107020.0
2018-01-08 11:00:00,14.95,14.97,14.94,14.96,78344.0,10.6405,10.6547,10.6333,10.6476,78344.0
2018-01-08 11:05:00,14.96,14.98,14.95,14.96,63705.0,10.6476,10.6618,10.6405,10.6476,63705.0
2018-01-08 11:10:00,14.96,14.98,14.95,14.98,28805.0,10.6476,10.6618,10.6405,10.6618,28805.0
2018-01-08 11:15:00,14.98,14.99,14.97,14.98,60679.0,10.6618,10.6689,10.6547,10.6618,60679.0
2018-01-08 11:20:00,14.99,14.99,14.97,14.97,53650.0,10.6689,10.6689,10.6547,10.6547,53650.0
2018-01-08 11:25:00,14.97,15.0,14.97,15.0,107650.0,10.6547,10.676,10.6547,10.676,107650.0
2018-01-08 11:30:00,15.0,15.01,14.99,15.01,160800.0,10.676,10.6832,10.6689,10.6832,160800.0
2018-01-08 11:35:00,15.0,15.01,14.97,14.98,135414.0,10.676,10.6832,10.6547,10.6618,135414.0
2018-01-08 11:40:00,14.98,14.99,14.97,14.99,35034.0,10.6618,10.6689,10.6547,10.6689,35034.0
2018-01-08 11:45:00,14.99,14.99,14.98,14.99,12255.0,10.6689,10.6689,10.6618,10.6689,12255.0
2018-01-08 11:50:00,14.99,14.99,14.98,14.99,12348.0,10.6689,10.6689,10.6618,10.6689,12348.0
2018-01-08 11:55:00,14.98,14.99,14.96,14.96,25178.0,10.6618,10.6689,10.6476,10.6476,25178.0
2018-01-08 12:00:00,14.96,14.98,14.96,14.98,30324.0,10.6476,10.6618,10.6476,10.6618,30324.0
2018-01-08 12:05:00,14.98,14.98,14.95,14.95,47099.0,10.6618,10.6618,10.6405,10.6405,47099.0
2018-01-08 12:10:00,14.96,14.97,14.95,14.95,69626.0,10.6476,10.6547,10.6405,10.6405,69626.0
2018-01-08 12:15:00,14.95,14.96,14.95,14.96,4846.0,10.6405,10.6476,10.6405,10.6476,4846.0
2018-01-08 12:20:00,14.95,14.96,14.95,14.96,15970.0,10.6405,10.6476,10.6405,10.6476,15970.0
2018-01-08 12:25:00,14.96,14.96,14.95,14.96,9029.0,10.6476,10.6476,10.6405,10.6476,9029.0
2018-01-08 12:30:00,14.96,14.96,14.95,14.96,263242.0,10.6476,10.6476,10.6405,10.6476,263242.0
2018-01-08 12:35:00,14.96,14.97,14.95,14.95,96963.0,10.6476,10.6547,10.6405,10.6405,96963.0
2018-01-08 12:40:00,14.95,14.96,14.95,14.96,20740.0,10.6405,10.6476,10.6405,10.6476,20740.0
2018-01-08 12:45:00,14.95,14.97,14.95,14.96,63165.0,10.6405,10.6547,10.6405,10.6476,63165.0
2018-01-08 12:50:00,14.97,14.97,14.96,14.96,19700.0,10.6547,10.6547,10.6476,10.6476,19700.0
2018-01-08 12:55:00,14.96,14.97,14.94,14.94,337646.0,10.6476,10.6547,10.6333,10.6333,337646.0
2018-01-08 13:00:00,14.95,14.95,14.94,14.94,8298.0,10.6405,10.6405,10.6333,10.6333,8298.0
2018-01-08 13:05:00,14.95,14.95,14.94,14.94,57411.0,10.6405,10.6405,10.6333,10.6333,57411.0
2018-01-08 13:10:00,14.94,14.95,14.94,14.95,273472.0,10.6333,10.6405,10.6333,10.6405,273472.0
2018-01-08 13:15:00,14.94,14.96,14.94,14.95,128515.0,10.6333,10.6476,10.6333,10.6405,128515.0
2018-01-08 13:20:00,14.96,14.96,14.94,14.95,108453.0,10.6476,10.6476,10.6333,10.6405,108453.0
2018-01-08 13:25:00,14.95,14.95,14.93,14.93,36953.0,10.6405,10.6405,10.6262,10.6262,36953.0
2018-01-08 13:30:00,14.94,14.94,14.93,14.94,38286.0,10.6333,10.6333,10.6262,10.6333,38286.0
2018-01-08 13:35:00,14.93,14.94,14.93,14.94,8431.0,10.6262,10.6333,10.6262,10.6333,8431.0
2018-01-08 13:40:00,14.94,14.94,14.93,14.94,37004.0,10.6333,10.6333,10.6262,10.6333,37004.0
2018-01-08 13:45:00,14.94,14.94,14.93,14.94,23355.0,10.6333,10.6333,10.6262,10.6333,23355.0
2018-01-08 13:50:00,14.94,14.94,14.93,14.94,14405.0,10.6333,10.6333,10.6262,10.6333,14405.0
2018-01-08 13:55:00,14.94,14.94,14.93,14.93,24735.0,10.6333,10.6333,10.6262,10.6262,24735.0
2018-01-08 14:00:00,14.94,14.94,14.92,14.94,98850.0,10.6333,10.6333,10.6191,10.6333,98850.0
2018-01-08 14:05:00,14.93,14.94,14.93,14.93,10943.0,10.6262,10.6333,10.6262,10.6262,10943.0
2018-01-08 14:10:00,14.94,14.94,14.93,14.93,31972.0,10.6333,10.6333,10.6262,10.6262,31972.0
2018-01-08 14:15:00,14.93,14.95,14.93,14.95,634157.0,10.6262,10.6405,10.6262,10.6405,634157.0
2018-01-08 14:20:00,14.95,14.95,14.94,14.95,98751.0,10.6405,10.6405,10.6333,10.6405,98751.0
2018-01-08 14:25:00,14.95,14.95,14.94,14.95,162999.0,10.6405,10.6405,10.6333,10.6405,162999.0
2018-01-08 14:30:00,14.95,14.96,14.95,14.96,49844.0,10.6405,10.6476,10.6405,10.6476,49844.0
2018-01-08 14:35:00,14.95,14.96,14.95,14.96,59558.0,10.6405,10.6476,10.6405,10.6476,59558.0
2018-01-08 14:40:00,14.96,14.96,14.94,14.94,43452.0,10.6476,10.6476,10.6333,10.6333,43452.0
2018-01-08 14:45:00,14.94,14.95,14.94,14.95,352547.0,10.6333,10.6405,10.6333,10.6405,352547.0
2018-01-08 14:50:00,14.95,14.96,14.94,14.96,296454.0,10.6405,10.6476,10.6333,10.6476,296454.0
2018-01-08 14:55:00,14.95,14.97,14.94,14.96,285546.0,10.6405,10.6547,10.6333,10.6476,285546.0
2018-01-08 15:00:00,14.96,14.96,14.94,14.94,23520.0,10.6476,10.6476,10.6333,10.6333,23520.0
2018-01-08 15:05:00,14.95,14.96,14.93,14.95,729580.0,10.6405,10.6476,10.6262,10.6405,729580.0
2018-01-08 15:10:00,14.95,14.98,14.95,14.98,455450.0,10.6405,10.6618,10.6405,10.6618,455450.0
2018-01-08 15:15:00,14.98,14.99,14.97,14.99,20509.0,10.6618,10.6689,10.6547,10.6689,20509.0
2018-01-08 15:20:00,14.99,14.99,14.97,14.98,39233.0,10.6689,10.6689,10.6547,10.6618,39233.0
2018-01-08 15:25:00,14.97,14.98,14.96,14.96,40794.0,10.6547,10.6618,10.6476,10.6476,40794.0
2018-01-08 15:30:00,14.97,14.97,14.94,14.94,47095.0,10.6547,10.6547,10.6333,10.6333,47095.0
2018-01-08 15:35:00,14.94,14.96,14.94,14.96,94886.0,10.6333,10.6476,10.6333,10.6476,94886.0
2018-01-08 15:40:00,14.96,14.96,14.95,14.96,58811.0,10.6476,10.6476,10.6405,10.6476,58811.0
2018-01-08 15:45:00,14.96,14.96,14.95,14.96,75605.0,10.6476,10.6476,10.6405,10.6476,75605.0
2018-01-08 15:50:00,14.95,14.96,14.94,14.96,234499.0,10.6405,10.6476,10.6333,10.6476,234499.0
2018-01-08 15:55:00,14.96,14.96,14.94,14.96,399199.0,10.6476,10.6476,10.6333,10.6476,399199.0
2018-01-09 09:30:00,15.02,15.09,14.97,15.07,200633.0,10.6903,10.7401,10.6547,10.7259,200633.0
2018-01-09 09:35:00,15.07,15.1,15.05,15.09,86923.0,10.7259,10.7472,10.7116,10.7401,86923.0
2018-01-09 09:40:00,15.09,15.15,15.08,15.15,225184.0,10.7401,10.7828,10.733,10.7828,225184.0
2018-01-09 09:45:00,15.15,15.2,15.15,15.2,101396.0,10.7828,10.8184,10.7828,10.8184,101396.0
2018-01-09 09:50:00,15.2,15.23,15.17,15.22,94641.0,10.8184,10.8397,10.797,10.8326,94641.0
2018-01-09 09:55:00,15.21,15.21,15.18,15.21,50087.0,10.8255,10.8255,10.8042,10.8255,50087.0
2018-01-09 10:00:00,15.21,15.21,15.18,15.19,83145.0,10.8255,10.8255,10.8042,10.8113,83145.0
2018-01-09 10:05:00,15.19,15.19,15.17,15.18,38294.0,10.8113,10.8113,10.797,10.8042,38294.0
2018-01-09 10:10:00,15.18,15.19,15.17,15.18,53692.0,10.8042,10.8113,10.797,10.8042,53692.0
2018-01-09 10:15:00,15.18,15.19,15.16,15.18,56704.0,10.8042,10.8113,10.7899,10.8042,56704.0
2018-01-09 10:20:00,15.18,15.21,15.17,15.21,41214.0,10.8042,10.8255,10.797,10.8255,41214.0
2018-01-09 10:25:00,15.21,15.24,15.19,15.23,162091.0,10.8255,10.8469,10.8113,10.8397,162091.0
2018-01-09 10:30:00,15.23,15.24,15.22,15.24,30219.0,10.8397,10.8469,10.8326,10.8469,30219.0
2018-01-09 10:35:00,15.24,15.24,15.2,15.2,65061.0,10.8469,10.8469,10.8184,10.8184,65061.0
2018-01-09 10:40:00,15.2,15.21,15.19,15.2,44137.0,10.8184,10.8255,10.8113,10.8184,44137.0
2018-01-09 10:45:00,15.2,15.21,15.19,15.2,23890.0,10.8184,10.8255,10.8113,10.8184,23890.0
2018-01-09 10:50:00,15.19,15.2,15.18,15.19,35796.0,10.8113,10.8184,10.8042,10.8113,35796.0
2018-01-09 10:55:00,15.2,15.22,15.19,15.2,53411.0,10.8184,10.8326,10.8113,10.8184,53411.0
2018-01-09 11:00:00,15.2,15.22,15.19,15.2,41483.0,10.8184,10.8326,10.8113,10.8184,41483.0
2018-01-09 11:05:00,15.2,15.23,15.19,15.21,274374.0,10.8184,10.8397,10.8113,10.8255,274374.0
2018-01-09 11:10:00,15.21,15.24,15.21,15.22,33748.0,10.8255,10.8469,10.8255,10.8326,33748.0
2018-01-09 11:15:00,15.23,15.27,15.22,15.27,80599.0,10.8397,10.8682,10.8326,10.8682,80599.0
2018-01-09 11:20:00,15.27,15.27,15.25,15.26,64666.0,10.8682,10.8682,10.854,10.8611,64666.0
2018-01-09 11:25:00,15.26,15.29,15.25,15.29,57965.0,10.8611,10.8824,10.854,10.8824,57965.0
2018-01-09 11:30:00,15.29,15.29,15.27,15.29,80398.0,10.8824,10.8824,10.8682,10.8824,80398.0
2018-01-09 11:35:00,15.29,15.29,15.28,15.29,12496.0,10.8824,10.8824,10.8753,10.8824,12496.0
2018-01-09 11:40:00,15.28,15.3,15.27,15.27,72672.0,10.8753,10.8896,10.8682,10.8682,72672.0
2018-01-09 11:45:00,15.28,15.29,15.27,15.29,40768.0,10.8753,10.8824,10.8682,10.8824,40768.0
2018-01-09 11:50:00,15.28,15.29,15.27,15.27,15311.0,10.8753,10.8824,10.8682,10.8682,15311.0
2018-01-09 11:55:00,15.27,15.3,15.26,15.3,47371.0,10.8682,10.8896,10.8611,10.8896,47371.0
2018-01-09 12:00:00,15.3,15.34,15.29,15.34,65803.0,10.8896,10.918,10.8824,10.918,65803.0
2018-01-09 12:05:00,15.34,15.35,15.33,15.35,66985.0,10.918,10.9251,10.9109,10.9251,66985.0
2018-01-09 12:10:00,15.35,15.35,15.34,15.34,17718.0,10.9251,10.9251,10.918,10.918,17718.0
2018-01-09 12:15:00,15.35,15.35,15.32,15.33,32699.0,10.9251,10.9251,10.9038,10.9109,32699.0
2018-01-09 12:20:00,15.32,15.34,15.32,15.34,72124.0,10.9038,10.918,10.9038,10.918,72124.0
2018-01-09 12:25:00,15.34,15.35,15.32,15.34,87307.0,10.918,10.9251,10.9038,10.918,87307.0
2018-01-09 12:30:00,15.33,15.35,15.32,15.35,26006.0,10.9109,10.9251,10.9038,10.9251,26006.0
2018-01-09 12:35:00,15.35,15.37,15.34,15.35,31935.0,10.9251,10.9394,10.918,10.9251,31935.0
2018-01-09 12:40:00,15.35,15.36,15.34,15.35,65312.0,10.9251,10.9323,10.918,10.9251,65312.0
2018-01-09 12:45:00,15.35,15.36,15.34,15.34,14236.0,10.9251,10.9323,10.918,10.918,14236.0
2018-01-09 12:50:00,15.34,15.36,15.33,15.35,118874.0,10.918,10.9323,10.9109,10.9251,118874.0
2018-01-09 12:55:00,15.35,15.36,15.34,15.36,42754.0,10.9251,10.9323,10.918,10.9323,42754.0
2018-01-09 13:00:00,15.36,15.36,15.35,15.36,9200.0,10.9323,10.9323,10.9251,10.9323,9200.0
2018-01-09 13:05:00,15.35,15.36,15.35,15.36,13397.0,10.9251,10.9323,10.9251,10.9323,13397.0
2018-01-09 13:10:00,15.35,15.36,15.35,15.35,13035.0,10.9251,10.9323,10.9251,10.9251,13035.0
2018-01-09 13:15:00,15.36,15.37,15.35,15.36,83201.0,10.9323,10.9394,10.9251,10.9323,83201.0
2018-01-09 13:20:00,15.35,15.36,15.33,15.35,126558.0,10.9251,10.9323,10.9109,10.9251,126558.0
2018-01-09 13:25:00,15.35,15.36,15.34,15.36,50236.0,10.9251,10.9323,10.918,10.9323,50236.0
2018-01-09 13:30:00,15.36,15.37,15.34,15.37,96092.0,10.9323,10.9394,10.918,10.9394,96092.0
2018-01-09 13:35:00,15.37,15.37,15.36,15.37,27124.0,10.9394,10.9394,10.9323,10.9394,27124.0
2018-01-09 13:40:00,15.37,15.37,15.34,15.35,121771.0,10.9394,10.9394,10.918,10.9251,121771.0
2018-01-09 13:45:00,15.34,15.35,15.33,15.35,87461.0,10.918,10.9251,10.9109,10.9251,87461.0
2018-01-09 13:50:00,15.35,15.37,15.34,15.37,54402.0,10.9251,10.9394,10.918,10.9394,54402.0
2018-01-09 13:55:00,15.37,15.39,15.36,15.38,92019.0,10.9394,10.9536,10.9323,10.9465,92019.0
2018-01-09 14:00:00,15.39,15.39,15.37,15.37,41625.0,10.9536,10.9536,10.9394,10.9394,41625.0
2018-01-09 14:05:00,15.37,15.39,15.37,15.38,65191.0,10.9394,10.9536,10.9394,10.9465,65191.0
2018-01-09 14:10:00,15.37,15.38,15.35,15.35,45784.0,10.9394,10.9465,10.9251,10.9251,45784.0
2018-01-09 14:15:00,15.35,15.35,15.32,15.33,91138.0,10.9251,10.9251,10.9038,10.9109,91138.0
2018-01-09 14:20:00,15.32,15.33,15.32,15.32,20864.0,10.9038,10.9109,10.9038,10.9038,20864.0
2018-01-09 14:25:00,15.33,15.34,15.32,15.33,94352.0,10.9109,10.918,10.9038,10.9109,94352.0
2018-01-09 14:30:00,15.33,15.34,15.32,15.34,120499.0,10.9109,10.918,10.9038,10.918,120499.0
2018-01-09 14:35:00,15.34,15.36,15.33,15.36,37452.0,10.918,10.9323,10.9109,10.9323,37452.0
2018-01-09 14:40:00,15.36,15.36,15.34,15.35,47028.0,10.9323,10.9323,10.918,10.9251,47028.0
2018-01-09 14:45:00,15.35,15.37,15.34,15.37,102411.0,10.9251,10.9394,10.918,10.9394,102411.0
2018-01-09 14:50:00,15.37,15.37,15.33,15.34,58318.0,10.9394,10.9394,10.9109,10.918,58318.0
2018-01-09 14:55:00,15.34,15.34,15.32,15.34,31843.0,10.918,10.918,10.9038,10.918,31843.0
2018-01-09 15:00:00,15.34,15.34,15.33,15.34,59952.0,10.918,10.918,10.9109,10.918,59952.0
2018-01-09 15:05:00,15.33,15.34,15.32,15.33,33030.0,10.9109,10.918,10.9038,10.9109,33030.0
2018-01-09 15:10:00,15.32,15.32,15.3,15.32,45844.0,10.9038,10.9038,10.8896,10.9038,45844.0
2018-01-09 15:15:00,15.32,15.33,15.31,15.33,48323.0,10.9038,10.9109,10.8967,10.9109,48323.0
2018-01-09 15:20:00,15.33,15.33,15.3,15.3,76818.0,10.9109,10.9109,10.8896,10.8896,76818.0
2018-01-09 15:25:00,15.31,15.31,15.26,15.26,78256.0,10.8967,10.8967,10.8611,10.8611,78256.0
2018-01-09 15:30:00,15.27,15.29,15.26,15.29,142925.0,10.8682,10.8824,10.8611,10.8824,142925.0
2018-01-09 15:35:00,15.29,15.29,15.28,15.29,45505.0,10.8824,10.8824,10.8753,10.8824,45505.0
2018-01-09 15:40:00,15.29,15.29,15.25,15.25,117779.0,10.8824,10.8824,10.854,10.854,117779.0
2018-01-09 15:45:00,15.25,15.26,15.22,15.25,202830.0,10.854,10.8611,10.8326,10.854,202830.0
2018-01-09 15:50:00,15.25,15.27,15.23,15.26,251225.0,10.854,10.8682,10.8397,10.8611,251225.0
2018-01-09 15:55:00,15.26,15.26,15.2,15.23,536503.0,10.8611,10.8611,10.8184,10.8397,536503.0
2018-01-10 09:30:00,15.38,15.38,15.3,15.34,217549.0,10.9465,10.9465,10.8896,10.918,217549.0
2018-01-10 09:35:00,15.34,15.39,15.32,15.38,178246.0,10.918,10.9536,10.9038,10.9465,178246.0
2018-01-10 09:40:00,15.38,15.42,15.35,15.41,114165.0,10.9465,10.975,10.9251,10.9679,114165.0
2018-01-10 09:45:00,15.41,15.45,15.38,15.4,153568.0,10.9679,10.9963,10.9465,10.9607,153568.0
2018-01-10 09:50:00,15.39,15.41,15.35,15.41,41930.0,10.9536,10.9679,10.9251,10.9679,41930.0
2018-01-10 09:55:00,15.42,15.45,15.39,15.45,78099.0,10.975,10.9963,10.9536,10.9963,78099.0
2018-01-10 10:00:00,15.45,15.45,15.42,15.43,55298.0,10.9963,10.9963,10.975,10.9821,55298.0
2018-01-10 10:05:00,15.42,15.45,15.4,15.41,74559.0,10.975,10.9963,10.9607,10.9679,74559.0
2018-01-10 10:10:00,15.4,15.42,15.39,15.41,34910.0,10.9607,10.975,10.9536,10.9679,34910.0
2018-01-10 10:15:00,15.41,15.47,15.4,15.46,126325.0,10.9679,11.0106,10.9607,11.0034,126325.0
2018-01-10 10:20:00,15.46,15.49,15.45,15.45,234785.0,11.0034,11.0248,10.9963,10.9963,234785.0
2018-01-10 10:25:00,15.46,15.53,15.45,15.51,327590.0,11.0034,11.0533,10.9963,11.039,327590.0
2018-01-10 10:30:00,15.51,15.56,15.5,15.54,187119.0,11.039,11.0746,11.0319,11.0604,187119.0
2018-01-10 10:35:00,15.55,15.59,15.54,15.58,318469.0,11.0675,11.096,11.0604,11.0888,318469.0
2018-01-10 10:40:00,15.57,15.6,15.55,15.57,263659.0,11.0817,11.1031,11.0675,11.0817,263659.0
2018-01-10 10:45:00,15.57,15.6,15.55,15.56,210275.0,11.0817,11.1031,11.0675,11.0746,210275.0
2018-01-10 10:50:00,15.57,15.57,15.52,15.53,62272.0,11.0817,11.0817,11.0461,11.0533,62272.0
2018-01-10 10:55:00,15.53,15.54,15.51,15.52,50797.0,11.0533,11.0604,11.039,11.0461,50797.0
2018-01-10 11:00:00,15.52,15.54,15.51,15.53,108962.0,11.0461,11.0604,11.039,11.0533,108962.0
2018-01-10 11:05:00,15.53,15.56,15.52,15.54,122390.0,11.0533,11.0746,11.0461,11.0604,122390.0
2018-01-10 11:10:00,15.54,15.54,15.53,15.54,34910.0,11.0604,11.0604,11.0533,11.0604,34910.0
2018-01-10 11:15:00,15.54,15.56,15.54,15.55,74216.0,11.0604,11.0746,11.0604,11.0675,74216.0
2018-01-10 11:20:00,15.56,15.56,15.54,15.54,64532.0,11.0746,11.0746,11.0604,11.0604,64532.0
2018-01-10 11:25:00,15.54,15.55,15.53,15.53,37569.0,11.0604,11.0675,11.0533,11.0533,37569.0
2018-01-10 11:30:00,15.53,15.57,15.53,15.56,87059.0,11.0533,11.0817,11.0533,11.0746,87059.0
2018-01-10 11:35:00,15.56,15.58,15.56,15.57,48197.0,11.0746,11.0888,11.0746,11.0817,48197.0
2018-01-10 11:40:00,15.57,15.58,15.55,15.57,66326.0,11.0817,11.0888,11.0675,11.0817,66326.0
2018-01-10 11:45:00,15.58,15.58,15.56,15.57,105814.0,11.0888,11.0888,11.0746,11.0817,105814.0
2018-01-10 11:50:00,15.57,15.6,15.56,15.6,97623.0,11.0817,11.1031,11.0746,11.1031,97623.0
2018-01-10 11:55:00,15.6,15.6,15.57,15.58,32492.0,11.1031,11.1031,11.0817,11.0888,32492.0
2018-01-10 12:00:00,15.58,15.58,15.55,15.55,23979.0,11.0888,11.0888,11.0675,11.0675,23979.0
2018-01-10 12:05:00,15.56,15.57,15.55,15.56,35654.0,11.0746,11.0817,11.0675,11.0746,35654.0
2018-01-10 12:10:00,15.56,15.58,15.55,15.57,22214.0,11.0746,11.0888,11.0675,11.0817,22214.0
2018-01-10 12:15:00,15.58,15.58,15.57,15.58,12328.0,11.0888,11.0888,11.0817,11.0888,12328.0
2018-01-10 12:20:00,15.58,15.6,15.58,15.6,22723.0,11.0888,11.1031,11.0888,11.1031,22723.0
2018-01-10 12:25:00,15.59,15.6,15.57,15.57,24897.0,11.096,11.1031,11.0817,11.0817,24897.0
2018-01-10 12:30:00,15.57,15.6,15.57,15.59,47374.0,11.0817,11.1031,11.0817,11.096,47374.0
2018-01-10 12:35:00,15.59,15.59,15.57,15.57,23695.0,11.096,11.096,11.0817,11.0817,23695.0
2018-01-10 12:40:00,15.57,15.58,15.56,15.58,11473.0,11.0817,11.0888,11.0746,11.0888,11473.0
2018-01-10 12:45:00,15.58,15.6,15.57,15.59,32222.0,11.0888,11.1031,11.0817,11.096,32222.0
2018-01-10 12:50:00,15.59,15.61,15.58,15.61,64660.0,11.096,11.1102,11.0888,11.1102,64660.0
2018-01-10 12:55:00,15.61,15.67,15.6,15.67,185518.0,11.1102,11.1529,11.1031,11.1529,185518.0
2018-01-10 13:00:00,15.67,15.69,15.64,15.68,241187.0,11.1529,11.1671,11.1316,11.16,241187.0
2018-01-10 13:05:00,15.68,15.69,15.66,15.68,94720.0,11.16,11.1671,11.1458,11.16,94720.0
2018-01-10 13:10:00,15.68,15.69,15.67,15.69,82712.0,11.16,11.1671,11.1529,11.1671,82712.0
2018-01-10 13:15:00,15.69,15.69,15.67,15.68,28815.0,11.1671,11.1671,11.1529,11.16,28815.0
2018-01-10 13:20:00,15.69,15.69,15.64,15.66,243834.0,11.1671,11.1671,11.1316,11.1458,243834.0
2018-01-10 13:25:00,15.66,15.67,15.64,15.65,212995.0,11.1458,11.1529,11.1316,11.1387,212995.0
2018-01-10 13:30:00,15.65,15.67,15.64,15.65,196371.0,11.1387,11.1529,11.1316,11.1387,196371.0
2018-01-10 13:35:00,15.65,15.66,15.64,15.65,94311.0,11.1387,11.1458,11.1316,11.1387,94311.0
2018-01-10 13:40:00,15.65,15.65,15.63,15.64,213646.0,11.1387,11.1387,11.1244,11.1316,213646.0
2018-01-10 13:45:00,15.64,15.64,15.63,15.64,36301.0,11.1316,11.1316,11.1244,11.1316,36301.0
2018-01-10 13:50:00,15.64,15.64,15.6,15.61,129332.0,11.1316,11.1316,11.1031,11.1102,129332.0
2018-01-10 13:55:00,15.61,15.61,15.56,15.57,47527.0,11.1102,11.1102,11.0746,11.0817,47527.0
2018-01-10 14:00:00,15.57,15.58,15.56,15.56,66462.0,11.0817,11.0888,11.0746,11.0746,66462.0
2018-01-10 14:05:00,15.57,15.57,15.53,15.53,46554.0,11.0817,11.0817,11.0533,11.0533,46554.0
2018-01-10 14:10:00,15.53,15.53,15.49,15.51,282848.0,11.0533,11.0533,11.0248,11.039,282848.0
2018-01-10 14:15:00,15.51,15.54,15.5,15.51,127383.0,11.039,11.0604,11.0319,11.039,127383.0
2018-01-10 14:20:00,15.51,15.52,15.48,15.49,180756.0,11.039,11.0461,11.0177,11.0248,180756.0
2018-01-10 14:25:00,15.48,15.5,15.47,15.48,34831.0,11.0177,11.0319,11.0106,11.0177,34831.0
2018-01-10 14:30:00,15.48,15.52,15.48,15.51,63854.0,11.0177,11.0461,11.0177,11.039,63854.0
2018-01-10 14:35:00,15.51,15.52,15.47,15.48,120604.0,11.039,11.0461,11.0106,11.0177,120604.0
2018-01-10 14:40:00,15.48,15.48,15.46,15.46,36177.0,11.0177,11.0177,11.0034,11.0034,36177.0
2018-01-10 14:45:00,15.46,15.5,15.45,15.48,94584.0,11.0034,11.0319,10.9963,11.0177,94584.0
2018-01-10 14:50:00,15.48,15.49,15.45,15.46,55576.0,11.0177,11.0248,10.9963,11.0034,55576.0
2018-01-10 14:55:00,15.45,15.46,15.43,15.45,69835.0,10.9963,11.0034,10.9821,10.9963,69835.0
2018-01-10 15:00:00,15.45,15.46,15.44,15.45,38947.0,10.9963,11.0034,10.9892,10.9963,38947.0
2018-01-10 15:05:00,15.45,15.48,15.43,15.47,90998.0,10.9963,11.0177,10.9821,11.0106,90998.0
2018-01-10 15:10:00,15.47,15.48,15.44,15.45,41898.0,11.0106,11.0177,10.9892,10.9963,41898.0
2018-01-10 15:15:00,15.44,15.45,15.41,15.41,61333.0,10.9892,10.9963,10.9679,10.9679,61333.0
2018-01-10 15:20:00,15.42,15.45,15.41,15.45,54356.0,10.975,10.9963,10.9679,10.9963,54356.0
2018-01-10 15:25:00,15.44,15.45,15.43,15.44,52847.0,10.9892,10.9963,10.9821,10.9892,52847.0
2018-01-10 15:30:00,15.44,15.48,15.43,15.48,76652.0,10.9892,11.0177,10.9821,11.0177,76652.0
2018-01-10 15:35:00,15.48,15.49,15.46,15.49,61216.0,11.0177,11.0248,11.0034,11.0248,61216.0
2018-01-10 15:40:00,15.49,15.49,15.46,15.47,107914.0,11.0248,11.0248,11.0034,11.0106,107914.0
2018-01-10 15:45:00,15.47,15.47,15.44,15.45,112238.0,11.0106,11.0106,10.9892,10.9963,112238.0
2018-01-10 15:50:00,15.46,15.48,15.46,15.48,150024.0,11.0034,11.0177,11.0034,11.0177,150024.0
2018-01-10 15:55:00,15.48,15.49,15.46,15.48,353046.0,11.0177,11.0248,11.0034,11.0177,353046.0
2018-01-11 09:30:00,15.55,15.61,15.53,15.55,286704.0,11.0675,11.1102,11.0533,11.0675,286704.0
2018-01-11 09:35:00,15.54,15.58,15.54,15.56,107261.0,11.0604,11.0888,11.0604,11.0746,107261.0
2018-01-11 09:40:00,15.56,15.57,15.53,15.56,265157.0,11.0746,11.0817,11.0533,11.0746,265157.0
2018-01-11 09:45:00,15.55,15.6,15.55,15.59,76218.0,11.0675,11.1031,11.0675,11.096,76218.0
2018-01-11 09:50:00,15.6,15.64,15.6,15.64,79623.0,11.1031,11.1316,11.1031,11.1316,79623.0
2018-01-11 09:55:00,15.64,15.66,15.61,15.61,68753.0,11.1316,11.1458,11.1102,11.1102,68753.0
2018-01-11 10:00:00,15.61,15.62,15.59,15.59,99146.0,11.1102,11.1173,11.096,11.096,99146.0
2018-01-11 10:05:00,15.6,15.6,15.58,15.59,31831.0,11.1031,11.1031,11.0888,11.096,31831.0
2018-01-11 10:10:00,15.59,15.6,15.57,15.59,99171.0,11.096,11.1031,11.0817,11.096,99171.0
2018-01-11 10:15:00,15.59,15.59,15.54,15.54,129676.0,11.096,11.096,11.0604,11.0604,129676.0
2018-01-11 10:20:00,15.54,15.57,15.54,15.57,85865.0,11.0604,11.0817,11.0604,11.0817,85865.0
2018-01-11 10:25:00,15.57,15.57,15.53,15.54,167982.0,11.0817,11.0817,11.0533,11.0604,167982.0
2018-01-11 10:30:00,15.54,15.55,15.52,15.52,97563.0,11.0604,11.0675,11.0461,11.0461,97563.0
2018-01-11 10:35:00,15.52,15.52,15.5,15.51,45074.0,11.0461,11.0461,11.0319,11.039,45074.0
2018-01-11 10:40:00,15.51,15.51,15.49,15.51,47049.0,11.039,11.039,11.0248,11.039,47049.0
2018-01-11 10:45:00,15.51,15.53,15.51,15.53,30359.0,11.039,11.0533,11.039,11.0533,30359.0
2018-01-11 10:50:00,15.53,15.56,15.52,15.56,31849.0,11.0533,11.0746,11.0461,11.0746,31849.0
2018-01-11 10:55:00,15.55,15.56,15.53,15.56,44557.0,11.0675,11.0746,11.0533,11.0746,44557.0
2018-01-11 11:00:00,15.55,15.57,15.55,15.55,27647.0,11.0675,11.0817,11.0675,11.0675,27647.0
2018-01-11 11:05:00,15.55,15.56,15.51,15.51,57829.0,11.0675,11.0746,11.039,11.039,57829.0
2018-01-11 11:10:00,15.51,15.52,15.5,15.51,40024.0,11.039,11.0461,11.0319,11.039,40024.0
2018-01-11 11:15:00,15.5,15.52,15.5,15.51,290385.0,11.0319,11.0461,11.0319,11.039,290385.0
2018-01-11 11:20:00,15.51,15.52,15.5,15.51,81309.0,11.039,11.0461,11.0319,11.039,81309.0
2018-01-11 11:25:00,15.52,15.53,15.49,15.5,61368.0,11.0461,11.0533,11.0248,11.0319,61368.0
2018-01-11 11:30:00,15.5,15.5,15.47,15.49,76104.0,11.0319,11.0319,11.0106,11.0248,76104.0
2018-01-11 11:35:00,15.49,15.5,15.48,15.49,32806.0,11.0248,11.0319,11.0177,11.0248,32806.0
2018-01-11 11:40:00,15.5,15.51,15.48,15.49,207764.0,11.0319,11.039,11.0177,11.0248,207764.0
2018-01-11 11:45:00,15.49,15.51,15.47,15.51,99415.0,11.0248,11.039,11.0106,11.039,99415.0
2018-01-11 11:50:00,15.51,15.52,15.5,15.51,73691.0,11.039,11.0461,11.0319,11.039,73691.0
2018-01-11 11:55:00,15.52,15.52,15.49,15.51,28180.0,11.0461,11.0461,11.0248,11.039,28180.0
2018-01-11 12:00:00,15.51,15.52,15.49,15.51,61166.0,11.039,11.0461,11.0248,11.039,61166.0
2018-01-11 12:05:00,15.51,15.51,15.5,15.51,24930.0,11.039,11.039,11.0319,11.039,24930.0
2018-01-11 12:10:00,15.51,15.54,15.5,15.54,77441.0,11.039,11.0604,11.0319,11.0604,77441.0
2018-01-11 12:15:00,15.54,15.54,15.52,15.53,23463.0,11.0604,11.0604,11.0461,11.0533,23463.0
2018-01-11 12:20:00,15.52,15.55,15.52,15.55,17267.0,11.0461,11.0675,11.0461,11.0675,17267.0
2018-01-11 12:25:00,15.54,15.56,15.54,15.55,32954.0,11.0604,11.0746,11.0604,11.0675,32954.0
2018-01-11 12:30:00,15.56,15.57,15.55,15.57,25418.0,11.0746,11.0817,11.0675,11.0817,25418.0
2018-01-11 12:35:00,15.57,15.58,15.55,15.58,28000.0,11.0817,11.0888,11.0675,11.0888,28000.0
2018-01-11 12:40:00,15.58,15.58,15.55,15.56,51020.0,11.0888,11.0888,11.0675,11.0746,51020.0
2018-01-11 12:45:00,15.56,15.58,15.55,15.56,24897.0,11.0746,11.0888,11.0675,11.0746,24897.0
2018-01-11 12:50:00,15.56,15.57,15.54,15.54,31391.0,11.0746,11.0817,11.0604,11.0604,31391.0
2018-01-11 12:55:00,15.54,15.55,15.54,15.55,13739.0,11.0604,11.0675,11.0604,11.0675,13739.0
2018-01-11 13:00:00,15.54,15.56,15.53,15.54,83522.0,11.0604,11.0746,11.0533,11.0604,83522.0
2018-01-11 13:05:00,15.54,15.55,15.53,15.53,40966.0,11.0604,11.0675,11.0533,11.0533,40966.0
2018-01-11 13:10:00,15.54,15.55,15.53,15.54,27801.0,11.0604,11.0675,11.0533,11.0604,27801.0
2018-01-11 13:15:00,15.54,15.54,15.52,15.53,32395.0,11.0604,11.0604,11.0461,11.0533,32395.0
2018-01-11 13:20:00,15.52,15.53,15.51,15.53,40055.0,11.0461,11.0533,11.039,11.0533,40055.0
2018-01-11 13:25:00,15.53,15.53,15.51,15.53,38782.0,11.0533,11.0533,11.039,11.0533,38782.0
2018-01-11 13:30:00,15.53,15.54,15.51,15.53,55060.0,11.0533,11.0604,11.039,11.0533,55060.0
2018-01-11 13:35:00,15.53,15.54,15.52,15.53,14199.0,11.0533,11.0604,11.0461,11.0533,14199.0
2018-01-11 13:40:00,15.54,15.54,15.52,15.53,27058.0,11.0604,11.0604,11.0461,11.0533,27058.0
2018-01-11 13:45:00,15.53,15.54,15.52,15.54,18470.0,11.0533,11.0604,11.0461,11.0604,18470.0
2018-01-11 13:50:00,15.54,15.54,15.52,15.53,13702.0,11.0604,11.0604,11.0461,11.0533,13702.0
2018-01-11 13:55:00,15.52,15.53,15.52,15.53,16839.0,11.0461,11.0533,11.0461,11.0533,16839.0
2018-01-11 14:00:00,15.52,15.53,15.51,15.51,62332.0,11.0461,11.0533,11.039,11.039,62332.0
2018-01-11 14:05:00,15.51,15.53,15.51,15.51,58648.0,11.039,11.0533,11.039,11.039,58648.0
2018-01-11 14:10:00,15.52,15.52,15.49,15.49,37388.0,11.0461,11.0461,11.0248,11.0248,37388.0
2018-01-11 14:15:00,15.5,15.5,15.48,15.49,14917.0,11.0319,11.0319,11.0177,11.0248,14917.0
2018-01-11 14:20:00,15.48,15.52,15.48,15.52,57807.0,11.0177,11.0461,11.0177,11.0461,57807.0
2018-01-11 14:25:00,15.52,15.55,15.52,15.54,107637.0,11.0461,11.0675,11.0461,11.0604,107637.0
2018-01-11 14:30:00,15.54,15.55,15.54,15.55,23085.0,11.0604,11.0675,11.0604,11.0675,23085.0
2018-01-11 14:35:00,15.54,15.56,15.54,15.54,125499.0,11.0604,11.0746,11.0604,11.0604,125499.0
2018-01-11 14:40:00,15.54,15.58,15.54,15.57,60242.0,11.0604,11.0888,11.0604,11.0817,60242.0
2018-01-11 14:45:00,15.57,15.59,15.56,15.59,86281.0,11.0817,11.096,11.0746,11.096,86281.0
2018-01-11 14:50:00,15.58,15.59,15.57,15.59,93203.0,11.0888,11.096,11.0817,11.096,93203.0
2018-01-11 14:55:00,15.59,15.61,15.58,15.61,82112.0,11.096,11.1102,11.0888,11.1102,82112.0
2018-01-11 15:00:00,15.6,15.62,15.59,15.61,148098.0,11.1031,11.1173,11.096,11.1102,148098.0
2018-01-11 15:05:00,15.61,15.62,15.6,15.6,44501.0,11.1102,11.1173,11.1031,11.1031,44501.0
2018-01-11 15:10:00,15.61,15.61,15.59,15.61,75295.0,11.1102,11.1102,11.096,11.1102,75295.0
2018-01-11 15:15:00,15.61,15.63,15.6,15.62,124605.0,11.1102,11.1244,11.1031,11.1173,124605.0
2018-01-11 15:20:00,15.62,15.63,15.61,15.61,33710.0,11.1173,11.1244,11.1102,11.1102,33710.0
2018-01-11 15:25:00,15.62,15.62,15.6,15.61,65330.0,11.1173,11.1173,11.1031,11.1102,65330.0
2018-01-11 15:30:00,15.61,15.62,15.6,15.61,40010.0,11.1102,11.1173,11.1031,11.1102,40010.0
2018-01-11 15:35:00,15.61,15.62,15.6,15.6,70761.0,11.1102,11.1173,11.1031,11.1031,70761.0
2018-01-11 15:40:00,15.6,15.61,15.59,15.6,44062.0,11.1031,11.1102,11.096,11.1031,44062.0
2018-01-11 15:45:00,15.59,15.6,15.58,15.6,99791.0,11.096,11.1031,11.0888,11.1031,99791.0
2018-01-11 15:50:00,15.61,15.64,15.6,15.64,94583.0,11.1102,11.1316,11.1031,11.1316,94583.0
2018-01-11 15:55:00,15.64,15.64,15.6,15.62,535887.0,11.1316,11.1316,11.1031,11.1173,535887.0
2018-01-12 09:30:00,15.7,15.76,15.66,15.73,195912.0,11.1743,11.217,11.1458,11.1956,195912.0
2018-01-12 09:35:00,15.73,15.77,15.66,15.67,115453.0,11.1956,11.2241,11.1458,11.1529,115453.0
2018-01-12 09:40:00,15.68,15.69,15.65,15.68,171372.0,11.16,11.1671,11.1387,11.16,171372.0
2018-01-12 09:45:00,15.68,15.74,15.68,15.74,127440.0,11.16,11.2027,11.16,11.2027,127440.0
2018-01-12 09:50:00,15.75,15.76,15.72,15.76,108198.0,11.2098,11.217,11.1885,11.217,108198.0
2018-01-12 09:55:00,15.76,15.79,15.74,15.79,118530.0,11.217,11.2383,11.2027,11.2383,118530.0
2018-01-12 10:00:00,15.79,15.8,15.76,15.77,111895.0,11.2383,11.2454,11.217,11.2241,111895.0
2018-01-12 10:05:00,15.76,15.77,15.72,15.77,219577.0,11.217,11.2241,11.1885,11.2241,219577.0
2018-01-12 10:10:00,15.76,15.81,15.76,15.8,118106.0,11.217,11.2525,11.217,11.2454,118106.0
2018-01-12 10:15:00,15.79,15.81,15.78,15.81,83352.0,11.2383,11.2525,11.2312,11.2525,83352.0
2018-01-12 10:20:00,15.81,15.82,15.77,15.78,133370.0,11.2525,11.2597,11.2241,11.2312,133370.0
2018-01-12 10:25:00,15.78,15.81,15.78,15.81,158637.0,11.2312,11.2525,11.2312,11.2525,158637.0
2018-01-12 10:30:00,15.8,15.84,15.79,15.83,98166.0,11.2454,11.2739,11.2383,11.2668,98166.0
2018-01-12 10:35:00,15.84,15.85,15.81,15.82,64429.0,11.2739,11.281,11.2525,11.2597,64429.0
2018-01-12 10:40:00,15.82,15.85,15.82,15.83,65652.0,11.2597,11.281,11.2597,11.2668,65652.0
2018-01-12 10:45:00,15.83,15.84,15.8,15.81,52148.0,11.2668,11.2739,11.2454,11.2525,52148.0
2018-01-12 10:50:00,15.81,15.84,15.8,15.83,140415.0,11.2525,11.2739,11.2454,11.2668,140415.0
2018-01-12 10:55:00,15.84,15.84,15.79,15.82,448259.0,11.2739,11.2739,11.2383,11.2597,448259.0
2018-01-12 11:00:00,15.82,15.82,15.8,15.8,80040.0,11.2597,11.2597,11.2454,11.2454,80040.0
2018-01-12 11:05:00,15.81,15.81,15.78,15.78,37219.0,11.2525,11.2525,11.2312,11.2312,37219.0
2018-01-12 11:10:00,15.79,15.8,15.75,15.76,72361.0,11.2383,11.2454,11.2098,11.217,72361.0
2018-01-12 11:15:00,15.76,15.78,15.75,15.77,70086.0,11.217,11.2312,11.2098,11.2241,70086.0
2018-01-12 11:20:00,15.77,15.78,15.76,15.78,66768.0,11.2241,11.2312,11.217,11.2312,66768.0
2018-01-12 11:25:00,15.77,15.8,15.77,15.79,130559.0,11.2241,11.2454,11.2241,11.2383,130559.0
2018-01-12 11:30:00,15.79,15.8,15.78,15.78,21990.0,11.2383,11.2454,11.2312,11.2312,21990.0
2018-01-12 11:35:00,15.78,15.81,15.76,15.81,45211.0,11.2312,11.2525,11.217,11.2525,45211.0
2018-01-12 11:40:00,15.81,15.81,15.79,15.79,87871.0,11.2525,11.2525,11.2383,11.2383,87871.0
2018-01-12 11:45:00,15.79,15.82,15.79,15.82,77858.0,11.2383,11.2597,11.2383,11.2597,77858.0
2018-01-12 11:50:00,15.81,15.82,15.8,15.81,57930.0,11.2525,11.2597,11.2454,11.2525,57930.0
2018-01-12 11:55:00,15.81,15.84,15.8,15.83,41655.0,11.2525,11.2739,11.2454,11.2668,41655.0
2018-01-12 12:00:00,15.83,15.83,15.81,15.82,29707.0,11.2668,11.2668,11.2525,11.2597,29707.0
2018-01-12 12:05:00,15.82,15.83,15.81,15.83,23252.0,11.2597,11.2668,11.2525,11.2668,23252.0
2018-01-12 12:10:00,15.83,15.83,15.81,15.82,49426.0,11.2668,11.2668,11.2525,11.2597,49426.0
2018-01-12 12:15:00,15.81,15.83,15.81,15.83,39221.0,11.2525,11.2668,11.2525,11.2668,39221.0
2018-01-12 12:20:00,15.83,15.84,15.82,15.84,33068.0,11.2668,11.2739,11.2597,11.2739,33068.0
2018-01-12 12:25:00,15.83,15.84,15.81,15.83,89070.0,11.2668,11.2739,11.2525,11.2668,89070.0
2018-01-12 12:30:00,15.83,15.83,15.81,15.82,14761.0,11.2668,11.2668,11.2525,11.2597,14761.0
2018-01-12 12:35:00,15.81,15.82,15.81,15.82,24242.0,11.2525,11.2597,11.2525,11.2597,24242.0
2018-01-12 12:40:00,15.81,15.82,15.79,15.8,49470.0,11.2525,11.2597,11.2383,11.2454,49470.0
2018-01-12 12:45:00,15.8,15.8,15.79,15.79,13768.0,11.2454,11.2454,11.2383,11.2383,13768.0
2018-01-12 12:50:00,15.79,15.81,15.79,15.8,30607.0,11.2383,11.2525,11.2383,11.2454,30607.0
2018-01-12 12:55:00,15.8,15.81,15.8,15.81,17767.0,11.2454,11.2525,11.2454,11.2525,17767.0
2018-01-12 13:00:00,15.81,15.83,15.8,15.82,61528.0,11.2525,11.2668,11.2454,11.2597,61528.0
2018-01-12 13:05:00,15.81,15.82,15.79,15.79,25529.0,11.2525,11.2597,11.2383,11.2383,25529.0
2018-01-12 13:10:00,15.79,15.8,15.79,15.8,10948.0,11.2383,11.2454,11.2383,11.2454,10948.0
2018-01-12 13:15:00,15.79,15.81,15.78,15.81,40938.0,11.2383,11.2525,11.2312,11.2525,40938.0
2018-01-12 13:20:00,15.81,15.82,15.8,15.82,23504.0,11.2525,11.2597,11.2454,11.2597,23504.0
2018-01-12 13:25:00,15.82,15.82,15.8,15.81,30177.0,11.2597,11.2597,11.2454,11.2525,30177.0
2018-01-12 13:30:00,15.8,15.82,15.8,15.81,32493.0,11.2454,11.2597,11.2454,11.2525,32493.0
2018-01-12 13:35:00,15.81,15.81,15.8,15.81,8052.0,11.2525,11.2525,11.2454,11.2525,8052.0
2018-01-12 13:40:00,15.81,15.83,15.8,15.82,53766.0,11.2525,11.2668,11.2454,11.2597,53766.0
2018-01-12 13:45:00,15.82,15.83,15.81,15.83,26398.0,11.2597,11.2668,11.2525,11.2668,26398.0
2018-01-12 13:50:00,15.83,15.84,15.82,15.82,53757.0,11.2668,11.2739,11.2597,11.2597,53757.0
2018-01-12 13:55:00,15.82,15.83,15.81,15.81,22229.0,11.2597,11.2668,11.2525,11.2525,22229.0
2018-01-12 14:00:00,15.82,15.82,15.8,15.81,60185.0,11.2597,11.2597,11.2454,11.2525,60185.0
2018-01-12 14:05:00,15.82,15.82,15.8,15.81,31839.0,11.2597,11.2597,11.2454,11.2525,31839.0
2018-01-12 14:10:00,15.81,15.82,15.8,15.82,25538.0,11.2525,11.2597,11.2454,11.2597,25538.0
2018-01-12 14:15:00,15.82,15.82,15.8,15.81,66944.0,11.2597,11.2597,11.2454,11.2525,66944.0
2018-01-12 14:20:00,15.8,15.81,15.79,15.79,21135.0,11.2454,11.2525,11.2383,11.2383,21135.0
2018-01-12 14:25:00,15.79,15.81,15.79,15.79,46154.0,11.2383,11.2525,11.2383,11.2383,46154.0
2018-01-12 14:30:00,15.79,15.81,15.78,15.78,40063.0,11.2383,11.2525,11.2312,11.2312,40063.0
2018-01-12 14:35:00,15.77,15.78,15.76,15.76,36894.0,11.2241,11.2312,11.217,11.217,36894.0
2018-01-12 14:40:00,15.76,15.78,15.74,15.77,58132.0,11.217,11.2312,11.2027,11.2241,58132.0
2018-01-12 14:45:00,15.76,15.77,15.75,15.77,28261.0,11.217,11.2241,11.2098,11.2241,28261.0
2018-01-12 14:50:00,15.77,15.77,15.76,15.77,8849.0,11.2241,11.2241,11.217,11.2241,8849.0
2018-01-12 14:55:00,15.77,15.79,15.76,15.78,85804.0,11.2241,11.2383,11.217,11.2312,85804.0
2018-01-12 15:00:00,15.78,15.79,15.77,15.79,125845.0,11.2312,11.2383,11.2241,11.2383,125845.0
2018-01-12 15:05:00,15.79,15.79,15.78,15.78,44306.0,11.2383,11.2383,11.2312,11.2312,44306.0
2018-01-12 15:10:00,15.79,15.79,15.75,15.75,51164.0,11.2383,11.2383,11.2098,11.2098,51164.0
2018-01-12 15:15:00,15.75,15.76,15.74,15.75,57881.0,11.2098,11.217,11.2027,11.2098,57881.0
2018-01-12 15:20:00,15.75,15.76,15.73,15.75,75620.0,11.2098,11.217,11.1956,11.2098,75620.0
2018-01-12 15:25:00,15.75,15.77,15.74,15.75,126811.0,11.2098,11.2241,11.2027,11.2098,126811.0
2018-01-12 15:30:00,15.75,15.79,15.75,15.79,110738.0,11.2098,11.2383,11.2098,11.2383,110738.0
2018-01-12 15:35:00,15.79,15.79,15.78,15.79,59384.0,11.2383,11.2383,11.2312,11.2383,59384.0
2018-01-12 15:40:00,15.79,15.81,15.78,15.81,133894.0,11.2383,11.2525,11.2312,11.2525,133894.0
2018-01-12 15:45:00,15.81,15.83,15.81,15.83,165501.0,11.2525,11.2668,11.2525,11.2668,165501.0
2018-01-12 15:50:00,15.83,15.84,15.81,15.82,282367.0,11.2668,11.2739,11.2525,11.2597,282367.0
2018-01-12 15:55:00,15.82,15.85,15.81,15.84,556640.0,11.2597,11.281,11.2525,11.2739,556640.0
2018-01-16 09:30:00,16.0,16.0,15.88,15.92,318998.0,11.3878,11.3878,11.3024,11.3308,318998.0
2018-01-16 09:35:00,15.92,15.94,15.88,15.94,147494.0,11.3308,11.3451,11.3024,11.3451,147494.0
2018-01-16 09:40:00,15.94,15.96,15.9,15.9,148768.0,11.3451,11.3593,11.3166,11.3166,148768.0
2018-01-16 09:45:00,15.9,15.93,15.88,15.89,132042.0,11.3166,11.338,11.3024,11.3095,132042.0
2018-01-16 09:50:00,15.89,15.93,15.89,15.92,80484.0,11.3095,11.338,11.3095,11.3308,80484.0
2018-01-16 09:55:00,15.93,15.95,15.91,15.93,147729.0,11.338,11.3522,11.3237,11.338,147729.0
2018-01-16 10:00:00,15.93,15.93,15.9,15.9,110033.0,11.338,11.338,11.3166,11.3166,110033.0
2018-01-16 10:05:00,15.9,15.92,15.87,15.9,112512.0,11.3166,11.3308,11.2953,11.3166,112512.0
2018-01-16 10:10:00,15.9,15.92,15.89,15.92,53251.0,11.3166,11.3308,11.3095,11.3308,53251.0
2018-01-16 10:15:00,15.91,15.94,15.9,15.94,37443.0,11.3237,11.3451,11.3166,11.3451,37443.0
2018-01-16 10:20:00,15.94,15.95,15.92,15.93,107678.0,11.3451,11.3522,11.3308,11.338,107678.0
2018-01-16 10:25:00,15.93,15.95,15.91,15.93,71021.0,11.338,11.3522,11.3237,11.338,71021.0
2018-01-16 10:30:00,15.93,15.93,15.91,15.92,57704.0,11.338,11.338,11.3237,11.3308,57704.0
2018-01-16 10:35:00,15.92,15.92,15.87,15.9,100799.0,11.3308,11.3308,11.2953,11.3166,100799.0
2018-01-16 10:40:00,15.89,15.93,15.87,15.92,74584.0,11.3095,11.338,11.2953,11.3308,74584.0
2018-01-16 10:45:00,15.92,15.94,15.91,15.93,226723.0,11.3308,11.3451,11.3237,11.338,226723.0
2018-01-16 10:50:00,15.93,15.94,15.9,15.91,51236.0,11.338,11.3451,11.3166,11.3237,51236.0
2018-01-16 10:55:00,15.91,15.93,15.88,15.9,103634.0,11.3237,11.338,11.3024,11.3166,103634.0
2018-01-16 11:00:00,15.9,15.92,15.88,15.92,33980.0,11.3166,11.3308,11.3024,11.3308,33980.0
2018-01-16 11:05:00,15.92,15.92,15.86,15.87,116534.0,11.3308,11.3308,11.2881,11.2953,116534.0
2018-01-16 11:10:00,15.87,15.88,15.86,15.86,41512.0,11.2953,11.3024,11.2881,11.2881,41512.0
2018-01-16 11:15:00,15.86,15.88,15.85,15.87,122437.0,11.2881,11.3024,11.281,11.2953,122437.0
2018-01-16 11:20:00,15.87,15.9,15.87,15.9,96830.0,11.2953,11.3166,11.2953,11.3166,96830.0
2018-01-16 11:25:00,15.9,15.92,15.89,15.92,183027.0,11.3166,11.3308,11.3095,11.3308,183027.0
2018-01-16 11:30:00,15.92,15.93,15.9,15.91,153308.0,11.3308,11.338,11.3166,11.3237,153308.0
2018-01-16 11:35:00,15.91,15.92,15.89,15.91,43755.0,11.3237,11.3308,11.3095,11.3237,43755.0
2018-01-16 11:40:00,15.91,15.91,15.87,15.87,82233.0,11.3237,11.3237,11.2953,11.2953,82233.0
2018-01-16 11:45:00,15.87,15.89,15.84,15.88,161489.0,11.2953,11.3095,11.2739,11.3024,161489.0
2018-01-16 11:50:00,15.87,15.87,15.83,15.84,127036.0,11.2953,11.2953,11.2668,11.2739,127036.0
2018-01-16 11:55:00,15.84,15.86,15.83,15.84,65520.0,11.2739,11.2881,11.2668,11.2739,65520.0
2018-01-16 12:00:00,15.84,15.86,15.84,15.85,38899.0,11.2739,11.2881,11.2739,11.281,38899.0
2018-01-16 12:05:00,15.85,15.86,15.84,15.85,119548.0,11.281,11.2881,11.2739,11.281,119548.0
2018-01-16 12:10:00,15.85,15.86,15.84,15.85,62096.0,11.281,11.2881,11.2739,11.281,62096.0
2018-01-16 12:15:00,15.86,15.86,15.84,15.84,22361.0,11.2881,11.2881,11.2739,11.2739,22361.0
2018-01-16 12:20:00,15.84,15.84,15.82,15.82,34636.0,11.2739,11.2739,11.2597,11.2597,34636.0
2018-01-16 12:25:00,15.82,15.83,15.81,15.82,21041.0,11.2597,11.2668,11.2525,11.2597,21041.0
2018-01-16 12:30:00,15.82,15.83,15.79,15.8,95080.0,11.2597,11.2668,11.2383,11.2454,95080.0
2018-01-16 12:35:00,15.8,15.82,15.79,15.81,76880.0,11.2454,11.2597,11.2383,11.2525,76880.0
2018-01-16 12:40:00,15.82,15.82,15.78,15.79,276095.0,11.2597,11.2597,11.2312,11.2383,276095.0
2018-01-16 12:45:00,15.78,15.78,15.76,15.78,102625.0,11.2312,11.2312,11.217,11.2312,102625.0
2018-01-16 12:50:00,15.78,15.78,15.74,15.75,38696.0,11.2312,11.2312,11.2027,11.2098,38696.0
2018-01-16 12:55:00,15.75,15.78,15.74,15.76,39885.0,11.2098,11.2312,11.2027,11.217,39885.0
2018-01-16 13:00:00,15.76,15.78,15.75,15.78,73648.0,11.217,11.2312,11.2098,11.2312,73648.0
2018-01-16 13:05:00,15.77,15.8,15.76,15.79,109637.0,11.2241,11.2454,11.217,11.2383,109637.0
2018-01-16 13:10:00,15.79,15.79,15.77,15.79,55265.0,11.2383,11.2383,11.2241,11.2383,55265.0
2018-01-16 13:15:00,15.79,15.8,15.78,15.79,63183.0,11.2383,11.2454,11.2312,11.2383,63183.0
2018-01-16 13:20:00,15.79,15.8,15.76,15.76,54672.0,11.2383,11.2454,11.217,11.217,54672.0
2018-01-16 13:25:00,15.76,15.79,15.76,15.78,35767.0,11.217,11.2383,11.217,11.2312,35767.0
2018-01-16 13:30:00,15.78,15.8,15.77,15.78,85152.0,11.2312,11.2454,11.2241,11.2312,85152.0
2018-01-16 13:35:00,15.78,15.79,15.77,15.79,37349.0,11.2312,11.2383,11.2241,11.2383,37349.0
2018-01-16 13:40:00,15.79,15.81,15.78,15.81,92573.0,11.2383,11.2525,11.2312,11.2525,92573.0
2018-01-16 13:45:00,15.81,15.81,15.79,15.79,135494.0,11.2525,11.2525,11.2383,11.2383,135494.0
2018-01-16 13:50:00,15.79,15.8,15.76,15.76,53594.0,11.2383,11.2454,11.217,11.217,53594.0
2018-01-16 13:55:00,15.76,15.77,15.75,15.76,94058.0,11.217,11.2241,11.2098,11.217,94058.0
2018-01-16 14:00:00,15.76,15.77,15.72,15.74,81282.0,11.217,11.2241,11.1885,11.2027,81282.0
2018-01-16 14:05:00,15.74,15.76,15.73,15.74,76620.0,11.2027,11.217,11.1956,11.2027,76620.0
2018-01-16 14:10:00,15.74,15.75,15.71,15.72,88924.0,11.2027,11.2098,11.1814,11.1885,88924.0
2018-01-16 14:15:00,15.72,15.73,15.68,15.7,99684.0,11.1885,11.1956,11.16,11.1743,99684.0
2018-01-16 14:20:00,15.69,15.7,15.66,15.69,125276.0,11.1671,11.1743,11.1458,11.1671,125276.0
2018-01-16 14:25:00,15.69,15.71,15.67,15.67,149266.0,11.1671,11.1814,11.1529,11.1529,149266.0
2018-01-16 14:30:00,15.68,15.72,15.67,15.69,97205.0,11.16,11.1885,11.1529,11.1671,97205.0
2018-01-16 14:35:00,15.7,15.7,15.64,15.65,224884.0,11.1743,11.1743,11.1316,11.1387,224884.0
2018-01-16 14:40:00,15.64,15.67,15.62,15.63,270369.0,11.1316,11.1529,11.1173,11.1244,270369.0
2018-01-16 14:45:00,15.63,15.64,15.59,15.63,227510.0,11.1244,11.1316,11.096,11.1244,227510.0
2018-01-16 14:50:00,15.63,15.65,15.62,15.64,146730.0,11.1244,11.1387,11.1173,11.1316,146730.0
2018-01-16 14:55:00,15.64,15.67,15.63,15.65,83716.0,11.1316,11.1529,11.1244,11.1387,83716.0
2018-01-16 15:00:00,15.66,15.7,15.65,15.69,147640.0,11.1458,11.1743,11.1387,11.1671,147640.0
2018-01-16 15:05:00,15.7,15.72,15.67,15.71,88035.0,11.1743,11.1885,11.1529,11.1814,88035.0
2018-01-16 15:10:00,15.71,15.71,15.67,15.68,96291.0,11.1814,11.1814,11.1529,11.16,96291.0
2018-01-16 15:15:00,15.68,15.68,15.64,15.66,158111.0,11.16,11.16,11.1316,11.1458,158111.0
2018-01-16 15:20:00,15.67,15.7,15.66,15.69,128065.0,11.1529,11.1743,11.1458,11.1671,128065.0
2018-01-16 15:25:00,15.69,15.71,15.67,15.71,85353.0,11.1671,11.1814,11.1529,11.1814,85353.0
2018-01-16 15:30:00,15.7,15.71,15.67,15.69,91264.0,11.1743,11.1814,11.1529,11.1671,91264.0
2018-01-16 15:35:00,15.7,15.71,15.68,15.68,121183.0,11.1743,11.1814,11.16,11.16,121183.0
2018-01-16 15:40:00,15.68,15.7,15.67,15.69,168353.0,11.16,11.1743,11.1529,11.1671,168353.0
2018-01-16 15:45:00,15.69,15.69,15.66,15.67,191263.0,11.1671,11.1671,11.1458,11.1529,191263.0
2018-01-16 15:50:00,15.67,15.71,15.66,15.71,406498.0,11.1529,11.1814,11.1458,11.1814,406498.0
2018-01-16 15:55:00,15.7,15.71,15.67,15.68,448723.0,11.1743,11.1814,11.1529,11.16,448723.0
2018-01-17 09:30:00,15.75,15.78,15.63,15.64,137517.0,11.2098,11.2312,11.1244,11.1316,137517.0
2018-01-17 09:35:00,15.63,15.71,15.62,15.69,110136.0,11.1244,11.1814,11.1173,11.1671,110136.0
2018-01-17 09:40:00,15.69,15.7,15.6,15.63,149904.0,11.1671,11.1743,11.1031,11.1244,149904.0
2018-01-17 09:45:00,15.63,15.63,15.55,15.58,162970.0,11.1244,11.1244,11.0675,11.0888,162970.0
2018-01-17 09:50:00,15.58,15.58,15.55,15.55,91066.0,11.0888,11.0888,11.0675,11.0675,91066.0
2018-01-17 09:55:00,15.55,15.57,15.54,15.56,128602.0,11.0675,11.0817,11.0604,11.0746,128602.0
2018-01-17 10:00:00,15.56,15.61,15.55,15.61,161953.0,11.0746,11.1102,11.0675,11.1102,161953.0
2018-01-17 10:05:00,15.61,15.65,15.59,15.65,71579.0,11.1102,11.1387,11.096,11.1387,71579.0
2018-01-17 10:10:00,15.65,15.69,15.64,15.66,58763.0,11.1387,11.1671,11.1316,11.1458,58763.0
2018-01-17 10:15:00,15.66,15.68,15.63,15.64,100043.0,11.1458,11.16,11.1244,11.1316,100043.0
2018-01-17 10:20:00,15.64,15.65,15.62,15.63,29286.0,11.1316,11.1387,11.1173,11.1244,29286.0
2018-01-17 10:25:00,15.63,15.65,15.62,15.65,44676.0,11.1244,11.1387,11.1173,11.1387,44676.0
2018-01-17 10:30:00,15.65,15.69,15.64,15.69,80852.0,11.1387,11.1671,11.1316,11.1671,80852.0
2018-01-17 10:35:00,15.69,15.7,15.65,15.65,71235.0,11.1671,11.1743,11.1387,11.1387,71235.0
2018-01-17 10:40:00,15.65,15.65,15.62,15.63,229015.0,11.1387,11.1387,11.1173,11.1244,229015.0
2018-01-17 10:45:00,15.63,15.65,15.61,15.65,201505.0,11.1244,11.1387,11.1102,11.1387,201505.0
2018-01-17 10:50:00,15.64,15.65,15.61,15.62,195940.0,11.1316,11.1387,11.1102,11.1173,195940.0
2018-01-17 10:55:00,15.62,15.65,15.61,15.64,56067.0,11.1173,11.1387,11.1102,11.1316,56067.0
2018-01-17 11:00:00,15.64,15.65,15.61,15.62,47983.0,11.1316,11.1387,11.1102,11.1173,47983.0
2018-01-17 11:05:00,15.62,15.67,15.61,15.67,20131.0,11.1173,11.1529,11.1102,11.1529,20131.0
2018-01-17 11:10:00,15.66,15.68,15.65,15.68,36736.0,11.1458,11.16,11.1387,11.16,36736.0
2018-01-17 11:15:00,15.68,15.69,15.67,15.67,17519.0,11.16,11.1671,11.1529,11.1529,17519.0
2018-01-17 11:20:00,15.68,15.69,15.66,15.67,146818.0,11.16,11.1671,11.1458,11.1529,146818.0
2018-01-17 11:25:00,15.67,15.69,15.67,15.68,25094.0,11.1529,11.1671,11.1529,11.16,25094.0
2018-01-17 11:30:00,15.68,15.71,15.68,15.7,46410.0,11.16,11.1814,11.16,11.1743,46410.0
2018-01-17 11:35:00,15.7,15.7,15.65,15.67,150978.0,11.1743,11.1743,11.1387,11.1529,150978.0
2018-01-17 11:40:00,15.66,15.69,15.66,15.68,132806.0,11.1458,11.1671,11.1458,11.16,132806.0
2018-01-17 11:45:00,15.68,15.7,15.67,15.7,23084.0,11.16,11.1743,11.1529,11.1743,23084.0
2018-01-17 11:50:00,15.7,15.71,15.68,15.7,141251.0,11.1743,11.1814,11.16,11.1743,141251.0
2018-01-17 11:55:00,15.7,15.7,15.67,15.69,36871.0,11.1743,11.1743,11.1529,11.1671,36871.0
2018-01-17 12:00:00,15.69,15.7,15.68,15.7,8640.0,11.1671,11.1743,11.16,11.1743,8640.0
2018-01-17 12:05:00,15.7,15.72,15.69,15.72,32350.0,11.1743,11.1885,11.1671,11.1885,32350.0
2018-01-17 12:10:00,15.71,15.71,15.68,15.7,75331.0,11.1814,11.1814,11.16,11.1743,75331.0
2018-01-17 12:15:00,15.69,15.7,15.68,15.7,23763.0,11.1671,11.1743,11.16,11.1743,23763.0
2018-01-17 12:20:00,15.7,15.7,15.67,15.67,72687.0,11.1743,11.1743,11.1529,11.1529,72687.0
2018-01-17 12:25:00,15.67,15.69,15.67,15.68,40247.0,11.1529,11.1671,11.1529,11.16,40247.0
2018-01-17 12:30:00,15.68,15.69,15.67,15.67,24702.0,11.16,11.1671,11.1529,11.1529,24702.0
2018-01-17 12:35:00,15.68,15.68,15.65,15.66,108186.0,11.16,11.16,11.1387,11.1458,108186.0
2018-01-17 12:40:00,15.66,15.66,15.64,15.65,151826.0,11.1458,11.1458,11.1316,11.1387,151826.0
2018-01-17 12:45:00,15.65,15.67,15.64,15.66,72358.0,11.1387,11.1529,11.1316,11.1458,72358.0
2018-01-17 12:50:00,15.65,15.66,15.64,15.65,75324.0,11.1387,11.1458,11.1316,11.1387,75324.0
2018-01-17 12:55:00,15.64,15.66,15.64,15.66,24040.0,11.1316,11.1458,11.1316,11.1458,24040.0
2018-01-17 13:00:00,15.66,15.66,15.64,15.65,16456.0,11.1458,11.1458,11.1316,11.1387,16456.0
2018-01-17 13:05:00,15.64,15.65,15.61,15.61,184277.0,11.1316,11.1387,11.1102,11.1102,184277.0
2018-01-17 13:10:00,15.61,15.64,15.6,15.64,97490.0,11.1102,11.1316,11.1031,11.1316,97490.0
2018-01-17 13:15:00,15.63,15.65,15.62,15.62,103003.0,11.1244,11.1387,11.1173,11.1173,103003.0
2018-01-17 13:20:00,15.62,15.64,15.61,15.64,124832.0,11.1173,11.1316,11.1102,11.1316,124832.0
2018-01-17 13:25:00,15.64,15.64,15.61,15.61,139417.0,11.1316,11.1316,11.1102,11.1102,139417.0
2018-01-17 13:30:00,15.62,15.63,15.61,15.63,124509.0,11.1173,11.1244,11.1102,11.1244,124509.0
2018-01-17 13:35:00,15.63,15.63,15.61,15.63,72938.0,11.1244,11.1244,11.1102,11.1244,72938.0
2018-01-17 13:40:00,15.62,15.63,15.6,15.61,33436.0,11.1173,11.1244,11.1031,11.1102,33436.0
2018-01-17 13:45:00,15.61,15.63,15.61,15.62,52428.0,11.1102,11.1244,11.1102,11.1173,52428.0
2018-01-17 13:50:00,15.62,15.64,15.61,15.63,178321.0,11.1173,11.1316,11.1102,11.1244,178321.0
2018-01-17 13:55:00,15.63,15.64,15.61,15.62,107677.0,11.1244,11.1316,11.1102,11.1173,107677.0
2018-01-17 14:00:00,15.62,15.66,15.62,15.66,162932.0,11.1173,11.1458,11.1173,11.1458,162932.0
2018-01-17 14:05:00,15.66,15.67,15.64,15.66,75857.0,11.1458,11.1529,11.1316,11.1458,75857.0
2018-01-17 14:10:00,15.66,15.7,15.65,15.69,118032.0,11.1458,11.1743,11.1387,11.1671,118032.0
2018-01-17 14:15:00,15.69,15.71,15.68,15.7,62462.0,11.1671,11.1814,11.16,11.1743,62462.0
2018-01-17 14:20:00,15.7,15.73,15.7,15.72,95630.0,11.1743,11.1956,11.1743,11.1885,95630.0
2018-01-17 14:25:00,15.72,15.73,15.7,15.73,56066.0,11.1885,11.1956,11.1743,11.1956,56066.0
2018-01-17 14:30:00,15.73,15.74,15.71,15.74,148059.0,11.1956,11.2027,11.1814,11.2027,148059.0
2018-01-17 14:35:00,15.74,15.75,15.72,15.74,72124.0,11.2027,11.2098,11.1885,11.2027,72124.0
2018-01-17 14:40:00,15.74,15.76,15.73,15.75,106753.0,11.2027,11.217,11.1956,11.2098,106753.0
2018-01-17 14:45:00,15.75,15.78,15.74,15.78,55281.0,11.2098,11.2312,11.2027,11.2312,55281.0
2018-01-17 14:50:00,15.78,15.79,15.76,15.77,106718.0,11.2312,11.2383,11.217,11.2241,106718.0
2018-01-17 14:55:00,15.77,15.79,15.75,15.76,83785.0,11.2241,11.2383,11.2098,11.217,83785.0
2018-01-17 15:00:00,15.76,15.77,15.75,15.77,87888.0,11.217,11.2241,11.2098,11.2241,87888.0
2018-01-17 15:05:00,15.76,15.79,15.76,15.79,84650.0,11.217,11.2383,11.217,11.2383,84650.0
2018-01-17 15:10:00,15.79,15.79,15.74,15.75,71099.0,11.2383,11.2383,11.2027,11.2098,71099.0
2018-01-17 15:15:00,15.75,15.76,15.74,15.75,191348.0,11.2098,11.217,11.2027,11.2098,191348.0
2018-01-17 15:20:00,15.74,15.75,15.73,15.74,34628.0,11.2027,11.2098,11.1956,11.2027,34628.0
2018-01-17 15:25:00,15.74,15.76,15.73,15.75,112112.0,11.2027,11.217,11.1956,11.2098,112112.0
2018-01-17 15:30:00,15.75,15.76,15.74,15.76,54811.0,11.2098,11.217,11.2027,11.217,54811.0
2018-01-17 15:35:00,15.76,15.77,15.74,15.75,161767.0,11.217,11.2241,11.2027,11.2098,161767.0
2018-01-17 15:40:00,15.76,15.77,15.74,15.77,147900.0,11.217,11.2241,11.2027,11.2241,147900.0
2018-01-17 15:45:00,15.77,15.79,15.75,15.79,244829.0,11.2241,11.2383,11.2098,11.2383,244829.0
2018-01-17 15:50:00,15.78,15.8,15.78,15.8,260899.0,11.2312,11.2454,11.2312,11.2454,260899.0
2018-01-17 15:55:00,15.8,15.8,15.75,15.76,1087358.0,11.2454,11.2454,11.2098,11.217,1087358.0
2018-01-18 09:30:00,15.81,15.84,15.76,15.82,171263.0,11.2525,11.2739,11.217,11.2597,171263.0
2018-01-18 09:35:00,15.82,15.86,15.81,15.83,265873.0,11.2597,11.2881,11.2525,11.2668,265873.0
2018-01-18 09:40:00,15.84,15.84,15.71,15.72,206416.0,11.2739,11.2739,11.1814,11.1885,206416.0
2018-01-18 09:45:00,15.73,15.76,15.7,15.72,212107.0,11.1956,11.217,11.1743,11.1885,212107.0
2018-01-18 09:50:00,15.72,15.74,15.71,15.71,90995.0,11.1885,11.2027,11.1814,11.1814,90995.0
2018-01-18 09:55:00,15.72,15.75,15.71,15.73,121765.0,11.1885,11.2098,11.1814,11.1956,121765.0
2018-01-18 10:00:00,15.73,15.8,15.72,15.8,150637.0,11.1956,11.2454,11.1885,11.2454,150637.0
2018-01-18 10:05:00,15.79,15.82,15.76,15.78,104101.0,11.2383,11.2597,11.217,11.2312,104101.0
2018-01-18 10:10:00,15.78,15.79,15.74,15.75,50954.0,11.2312,11.2383,11.2027,11.2098,50954.0
2018-01-18 10:15:00,15.74,15.74,15.7,15.71,101909.0,11.2027,11.2027,11.1743,11.1814,101909.0
2018-01-18 10:20:00,15.71,15.72,15.66,15.67,102653.0,11.1814,11.1885,11.1458,11.1529,102653.0
2018-01-18 10:25:00,15.66,15.72,15.66,15.72,34403.0,11.1458,11.1885,11.1458,11.1885,34403.0
2018-01-18 10:30:00,15.72,15.73,15.7,15.7,30156.0,11.1885,11.1956,11.1743,11.1743,30156.0
2018-01-18 10:35:00,15.7,15.74,15.7,15.73,70763.0,11.1743,11.2027,11.1743,11.1956,70763.0
2018-01-18 10:40:00,15.72,15.73,15.71,15.72,24580.0,11.1885,11.1956,11.1814,11.1885,24580.0
2018-01-18 10:45:00,15.72,15.73,15.69,15.7,131694.0,11.1885,11.1956,11.1671,11.1743,131694.0
2018-01-18 10:50:00,15.7,15.72,15.69,15.72,26770.0,11.1743,11.1885,11.1671,11.1885,26770.0
2018-01-18 10:55:00,15.71,15.72,15.68,15.69,56220.0,11.1814,11.1885,11.16,11.1671,56220.0
2018-01-18 11:00:00,15.69,15.7,15.66,15.68,69048.0,11.1671,11.1743,11.1458,11.16,69048.0
2018-01-18 11:05:00,15.68,15.68,15.65,15.66,99270.0,11.16,11.16,11.1387,11.1458,99270.0
2018-01-18 11:10:00,15.65,15.68,15.65,15.67,98632.0,11.1387,11.16,11.1387,11.1529,98632.0
2018-01-18 11:15:00,15.67,15.72,15.67,15.72,33083.0,11.1529,11.1885,11.1529,11.1885,33083.0
2018-01-18 11:20:00,15.72,15.73,15.65,15.65,60127.0,11.1885,11.1956,11.1387,11.1387,60127.0
2018-01-18 11:25:00,15.65,15.67,15.62,15.65,83145.0,11.1387,11.1529,11.1173,11.1387,83145.0
2018-01-18 11:30:00,15.65,15.66,15.63,15.65,103329.0,11.1387,11.1458,11.1244,11.1387,103329.0
2018-01-18 11:35:00,15.65,15.65,15.63,15.65,53580.0,11.1387,11.1387,11.1244,11.1387,53580.0
2018-01-18 11:40:00,15.64,15.65,15.61,15.62,41085.0,11.1316,11.1387,11.1102,11.1173,41085.0
2018-01-18 11:45:00,15.63,15.65,15.62,15.64,71438.0,11.1244,11.1387,11.1173,11.1316,71438.0
2018-01-18 11:50:00,15.64,15.65,15.63,15.64,37292.0,11.1316,11.1387,11.1244,11.1316,37292.0
2018-01-18 11:55:00,15.63,15.64,15.62,15.63,35404.0,11.1244,11.1316,11.1173,11.1244,35404.0
2018-01-18 12:00:00,15.63,15.64,15.62,15.63,32359.0,11.1244,11.1316,11.1173,11.1244,32359.0
2018-01-18 12:05:00,15.63,15.64,15.62,15.62,47576.0,11.1244,11.1316,11.1173,11.1173,47576.0
2018-01-18 12:10:00,15.62,15.64,15.62,15.62,50717.0,11.1173,11.1316,11.1173,11.1173,50717.0
2018-01-18 12:15:00,15.63,15.63,15.62,15.63,27906.0,11.1244,11.1244,11.1173,11.1244,27906.0
2018-01-18 12:20:00,15.62,15.63,15.6,15.61,68832.0,11.1173,11.1244,11.1031,11.1102,68832.0
2018-01-18 12:25:00,15.61,15.61,15.6,15.6,69078.0,11.1102,11.1102,11.1031,11.1031,69078.0
2018-01-18 12:30:00,15.61,15.61,15.6,15.6,41521.0,11.1102,11.1102,11.1031,11.1031,41521.0
2018-01-18 12:35:00,15.61,15.63,15.6,15.63,73322.0,11.1102,11.1244,11.1031,11.1244,73322.0
2018-01-18 12:40:00,15.63,15.63,15.6,15.61,58999.0,11.1244,11.1244,11.1031,11.1102,58999.0
2018-01-18 12:45:00,15.6,15.62,15.6,15.61,24349.0,11.1031,11.1173,11.1031,11.1102,24349.0
2018-01-18 12:50:00,15.6,15.61,15.6,15.61,6408.0,11.1031,11.1102,11.1031,11.1102,6408.0
2018-01-18 12:55:00,15.61,15.62,15.6,15.62,37706.0,11.1102,11.1173,11.1031,11.1173,37706.0
2018-01-18 13:00:00,15.62,15.62,15.6,15.6,50667.0,11.1173,11.1173,11.1031,11.1031,50667.0
2018-01-18 13:05:00,15.61,15.62,15.6,15.61,85057.0,11.1102,11.1173,11.1031,11.1102,85057.0
2018-01-18 13:10:00,15.62,15.63,15.61,15.62,50547.0,11.1173,11.1244,11.1102,11.1173,50547.0
2018-01-18 13:15:00,15.62,15.62,15.61,15.62,17344.0,11.1173,11.1173,11.1102,11.1173,17344.0
2018-01-18 13:20:00,15.61,15.62,15.61,15.62,35799.0,11.1102,11.1173,11.1102,11.1173,35799.0
2018-01-18 13:25:00,15.62,15.62,15.6,15.62,50474.0,11.1173,11.1173,11.1031,11.1173,50474.0
2018-01-18 13:30:00,15.62,15.62,15.61,15.62,7162.0,11.1173,11.1173,11.1102,11.1173,7162.0
2018-01-18 13:35:00,15.62,15.62,15.6,15.62,209119.0,11.1173,11.1173,11.1031,11.1173,209119.0
2018-01-18 13:40:00,15.61,15.62,15.59,15.59,163443.0,11.1102,11.1173,11.096,11.096,163443.0
2018-01-18 13:45:00,15.6,15.6,15.59,15.6,12964.0,11.1031,11.1031,11.096,11.1031,12964.0
2018-01-18 13:50:00,15.6,15.62,15.59,15.61,81446.0,11.1031,11.1173,11.096,11.1102,81446.0
2018-01-18 13:55:00,15.61,15.63,15.59,15.61,477461.0,11.1102,11.1244,11.096,11.1102,477461.0
2018-01-18 14:00:00,15.61,15.67,15.6,15.66,63470.0,11.1102,11.1529,11.1031,11.1458,63470.0
2018-01-18 14:05:00,15.65,15.67,15.64,15.67,42631.0,11.1387,11.1529,11.1316,11.1529,42631.0
2018-01-18 14:10:00,15.67,15.68,15.66,15.66,69631.0,11.1529,11.16,11.1458,11.1458,69631.0
2018-01-18 14:15:00,15.66,15.69,15.66,15.66,47052.0,11.1458,11.1671,11.1458,11.1458,47052.0
2018-01-18 14:20:00,15.67,15.68,15.66,15.67,42732.0,11.1529,11.16,11.1458,11.1529,42732.0
2018-01-18 14:25:00,15.67,15.68,15.64,15.67,143722.0,11.1529,11.16,11.1316,11.1529,143722.0
2018-01-18 14:30:00,15.67,15.69,15.64,15.68,78498.0,11.1529,11.1671,11.1316,11.16,78498.0
2018-01-18 14:35:00,15.67,15.7,15.66,15.67,78230.0,11.1529,11.1743,11.1458,11.1529,78230.0
2018-01-18 14:40:00,15.67,15.67,15.64,15.64,265931.0,11.1529,11.1529,11.1316,11.1316,265931.0
2018-01-18 14:45:00,15.64,15.65,15.61,15.61,119578.0,11.1316,11.1387,11.1102,11.1102,119578.0
2018-01-18 14:50:00,15.61,15.62,15.6,15.6,114160.0,11.1102,11.1173,11.1031,11.1031,114160.0
2018-01-18 14:55:00,15.61,15.61,15.59,15.6,53121.0,11.1102,11.1102,11.096,11.1031,53121.0
2018-01-18 15:00:00,15.6,15.6,15.57,15.58,112621.0,11.1031,11.1031,11.0817,11.0888,112621.0
2018-01-18 15:05:00,15.58,15.6,15.58,15.6,58217.0,11.0888,11.1031,11.0888,11.1031,58217.0
2018-01-18 15:10:00,15.6,15.6,15.57,15.58,56793.0,11.1031,11.1031,11.0817,11.0888,56793.0
2018-01-18 15:15:00,15.58,15.59,15.57,15.58,110551.0,11.0888,11.096,11.0817,11.0888,110551.0
2018-01-18 15:20:00,15.58,15.58,15.57,15.58,35658.0,11.0888,11.0888,11.0817,11.0888,35658.0
2018-01-18 15:25:00,15.58,15.58,15.55,15.55,117932.0,11.0888,11.0888,11.0675,11.0675,117932.0
2018-01-18 15:30:00,15.55,15.56,15.5,15.52,348826.0,11.0675,11.0746,11.0319,11.0461,348826.0
2018-01-18 15:35:00,15.52,15.53,15.5,15.51,254912.0,11.0461,11.0533,11.0319,11.039,254912.0
2018-01-18 15:40:00,15.52,15.53,15.5,15.52,343320.0,11.0461,11.0533,11.0319,11.0461,343320.0
2018-01-18 15:45:00,15.52,15.53,15.51,15.52,367668.0,11.0461,11.0533,11.039,11.0461,367668.0
2018-01-18 15:50:00,15.52,15.54,15.51,15.52,230746.0,11.0461,11.0604,11.039,11.0461,230746.0
2018-01-18 15:55:00,15.52,15.53,15.51,15.52,790664.0,11.0461,11.0533,11.039,11.0461,790664.0
2018-01-19 09:30:00,15.49,15.68,15.49,15.64,709385.0,11.0248,11.16,11.0248,11.1316,709385.0
2018-01-19 09:35:00,15.64,15.7,15.64,15.7,55161.0,11.1316,11.1743,11.1316,11.1743,55161.0
2018-01-19 09:40:00,15.7,15.75,15.69,15.75,195388.0,11.1743,11.2098,11.1671,11.2098,195388.0
2018-01-19 09:45:00,15.75,15.79,15.74,15.78,353604.0,11.2098,11.2383,11.2027,11.2312,353604.0
2018-01-19 09:50:00,15.78,15.78,15.73,15.74,279914.0,11.2312,11.2312,11.1956,11.2027,279914.0
2018-01-19 09:55:00,15.74,15.78,15.73,15.76,102811.0,11.2027,11.2312,11.1956,11.217,102811.0
2018-01-19 10:00:00,15.75,15.75,15.67,15.67,125283.0,11.2098,11.2098,11.1529,11.1529,125283.0
2018-01-19 10:05:00,15.67,15.72,15.66,15.72,129245.0,11.1529,11.1885,11.1458,11.1885,129245.0
2018-01-19 10:10:00,15.72,15.72,15.64,15.65,135947.0,11.1885,11.1885,11.1316,11.1387,135947.0
2018-01-19 10:15:00,15.65,15.67,15.63,15.66,131049.0,11.1387,11.1529,11.1244,11.1458,131049.0
2018-01-19 10:20:00,15.66,15.68,15.65,15.67,52974.0,11.1458,11.16,11.1387,11.1529,52974.0
2018-01-19 10:25:00,15.67,15.69,15.66,15.68,48451.0,11.1529,11.1671,11.1458,11.16,48451.0
2018-01-19 10:30:00,15.68,15.68,15.64,15.65,53004.0,11.16,11.16,11.1316,11.1387,53004.0
2018-01-19 10:35:00,15.65,15.67,15.63,15.63,84999.0,11.1387,11.1529,11.1244,11.1244,84999.0
2018-01-19 10:40:00,15.64,15.64,15.61,15.64,71981.0,11.1316,11.1316,11.1102,11.1316,71981.0
2018-01-19 10:45:00,15.64,15.64,15.61,15.63,58405.0,11.1316,11.1316,11.1102,11.1244,58405.0
2018-01-19 10:50:00,15.63,15.64,15.61,15.62,38207.0,11.1244,11.1316,11.1102,11.1173,38207.0
2018-01-19 10:55:00,15.62,15.64,15.61,15.62,31443.0,11.1173,11.1316,11.1102,11.1173,31443.0
2018-01-19 11:00:00,15.63,15.64,15.62,15.63,30664.0,11.1244,11.1316,11.1173,11.1244,30664.0
2018-01-19 11:05:00,15.63,15.63,15.6,15.63,34566.0,11.1244,11.1244,11.1031,11.1244,34566.0
2018-01-19 11:10:00,15.63,15.64,15.61,15.62,57443.0,11.1244,11.1316,11.1102,11.1173,57443.0
2018-01-19 11:15:00,15.62,15.62,15.58,15.6,125059.0,11.1173,11.1173,11.0888,11.1031,125059.0
2018-01-19 11:20:00,15.6,15.61,15.59,15.6,41858.0,11.1031,11.1102,11.096,11.1031,41858.0
2018-01-19 11:25:00,15.6,15.61,15.59,15.6,83978.0,11.1031,11.1102,11.096,11.1031,83978.0
2018-01-19 11:30:00,15.6,15.61,15.59,15.61,22298.0,11.1031,11.1102,11.096,11.1102,22298.0
2018-01-19 11:35:00,15.61,15.61,15.57,15.57,133640.0,11.1102,11.1102,11.0817,11.0817,133640.0
2018-01-19 11:40:00,15.58,15.58,15.56,15.57,75272.0,11.0888,11.0888,11.0746,11.0817,75272.0
2018-01-19 11:45:00,15.57,15.58,15.56,15.56,29553.0,11.0817,11.0888,11.0746,11.0746,29553.0
2018-01-19 11:50:00,15.57,15.6,15.56,15.6,294306.0,11.0817,11.1031,11.0746,11.1031,294306.0
2018-01-19 11:55:00,15.6,15.6,15.58,15.59,33574.0,11.1031,11.1031,11.0888,11.096,33574.0
2018-01-19 12:00:00,15.58,15.6,15.58,15.6,16815.0,11.0888,11.1031,11.0888,11.1031,16815.0
2018-01-19 12:05:00,15.59,15.6,15.58,15.58,35195.0,11.096,11.1031,11.0888,11.0888,35195.0
2018-01-19 12:10:00,15.59,15.59,15.57,15.58,37014.0,11.096,11.096,11.0817,11.0888,37014.0
2018-01-19 12:15:00,15.58,15.59,15.57,15.59,75057.0,11.0888,11.096,11.0817,11.096,75057.0
2018-01-19 12:20:00,15.59,15.59,15.58,15.59,12596.0,11.096,11.096,11.0888,11.096,12596.0
2018-01-19 12:25:00,15.59,15.59,15.57,15.59,35973.0,11.096,11.096,11.0817,11.096,35973.0
2018-01-19 12:30:00,15.59,15.59,15.57,15.57,49791.0,11.096,11.096,11.0817,11.0817,49791.0
2018-01-19 12:35:00,15.58,15.58,15.57,15.58,19088.0,11.0888,11.0888,11.0817,11.0888,19088.0
2018-01-19 12:40:00,15.57,15.58,15.57,15.58,19556.0,11.0817,11.0888,11.0817,11.0888,19556.0
2018-01-19 12:45:00,15.57,15.59,15.56,15.59,61134.0,11.0817,11.096,11.0746,11.096,61134.0
2018-01-19 12:50:00,15.59,15.6,15.58,15.6,13042.0,11.096,11.1031,11.0888,11.1031,13042.0
2018-01-19 12:55:00,15.6,15.6,15.58,15.6,26158.0,11.1031,11.1031,11.0888,11.1031,26158.0
2018-01-19 13:00:00,15.6,15.61,15.6,15.61,18620.0,11.1031,11.1102,11.1031,11.1102,18620.0
2018-01-19 13:05:00,15.61,15.61,15.59,15.61,39745.0,11.1102,11.1102,11.096,11.1102,39745.0
2018-01-19 13:10:00,15.61,15.62,15.6,15.61,24718.0,11.1102,11.1173,11.1031,11.1102,24718.0
2018-01-19 13:15:00,15.61,15.62,15.6,15.62,20196.0,11.1102,11.1173,11.1031,11.1173,20196.0
2018-01-19 13:20:00,15.61,15.62,15.61,15.62,14523.0,11.1102,11.1173,11.1102,11.1173,14523.0
2018-01-19 13:25:00,15.62,15.62,15.61,15.62,20619.0,11.1173,11.1173,11.1102,11.1173,20619.0
2018-01-19 13:30:00,15.62,15.62,15.61,15.62,12701.0,11.1173,11.1173,11.1102,11.1173,12701.0
2018-01-19 13:35:00,15.61,15.62,15.61,15.62,8897.0,11.1102,11.1173,11.1102,11.1173,8897.0
2018-01-19 13:40:00,15.62,15.63,15.61,15.62,15001.0,11.1173,11.1244,11.1102,11.1173,15001.0
2018-01-19 13:45:00,15.63,15.63,15.6,15.61,64383.0,11.1244,11.1244,11.1031,11.1102,64383.0
2018-01-19 13:50:00,15.61,15.62,15.6,15.61,75814.0,11.1102,11.1173,11.1031,11.1102,75814.0
2018-01-19 13:55:00,15.61,15.61,15.6,15.61,26016.0,11.1102,11.1102,11.1031,11.1102,26016.0
2018-01-19 14:00:00,15.61,15.62,15.6,15.62,25929.0,11.1102,11.1173,11.1031,11.1173,25929.0
2018-01-19 14:05:00,15.61,15.62,15.59,15.62,65709.0,11.1102,11.1173,11.096,11.1173,65709.0
2018-01-19 14:10:00,15.62,15.66,15.61,15.66,41810.0,11.1173,11.1458,11.1102,11.1458,41810.0
2018-01-19 14:15:00,15.65,15.67,15.64,15.67,37469.0,11.1387,11.1529,11.1316,11.1529,37469.0
2018-01-19 14:20:00,15.67,15.68,15.65,15.66,50151.0,11.1529,11.16,11.1387,11.1458,50151.0
2018-01-19 14:25:00,15.67,15.68,15.66,15.68,34626.0,11.1529,11.16,11.1458,11.16,34626.0
2018-01-19 14:30:00,15.68,15.71,15.68,15.69,199162.0,11.16,11.1814,11.16,11.1671,199162.0
2018-01-19 14:35:00,15.7,15.7,15.67,15.68,75527.0,11.1743,11.1743,11.1529,11.16,75527.0
2018-01-19 14:40:00,15.68,15.68,15.66,15.67,30751.0,11.16,11.16,11.1458,11.1529,30751.0
2018-01-19 14:45:00,15.67,15.68,15.66,15.68,48197.0,11.1529,11.16,11.1458,11.16,48197.0
2018-01-19 14:50:00,15.68,15.72,15.67,15.72,135345.0,11.16,11.1885,11.1529,11.1885,135345.0
2018-01-19 14:55:00,15.72,15.73,15.7,15.71,137701.0,11.1885,11.1956,11.1743,11.1814,137701.0
2018-01-19 15:00:00,15.71,15.71,15.69,15.69,76668.0,11.1814,11.1814,11.1671,11.1671,76668.0
2018-01-19 15:05:00,15.7,15.7,15.68,15.68,113962.0,11.1743,11.1743,11.16,11.16,113962.0
2018-01-19 15:10:00,15.69,15.69,15.68,15.69,23035.0,11.1671,11.1671,11.16,11.1671,23035.0
2018-01-19 15:15:00,15.68,15.72,15.68,15.71,82666.0,11.16,11.1885,11.16,11.1814,82666.0
2018-01-19 15:20:00,15.71,15.73,15.7,15.72,83928.0,11.1814,11.1956,11.1743,11.1885,83928.0
2018-01-19 15:25:00,15.72,15.73,15.71,15.73,90866.0,11.1885,11.1956,11.1814,11.1956,90866.0
2018-01-19 15:30:00,15.73,15.73,15.71,15.72,78248.0,11.1956,11.1956,11.1814,11.1885,78248.0
2018-01-19 15:35:00,15.72,15.73,15.71,15.72,134583.0,11.1885,11.1956,11.1814,11.1885,134583.0
2018-01-19 15:40:00,15.73,15.74,15.71,15.74,133387.0,11.1956,11.2027,11.1814,11.2027,133387.0
2018-01-19 15:45:00,15.74,15.74,15.73,15.74,102149.0,11.2027,11.2027,11.1956,11.2027,102149.0
2018-01-19 15:50:00,15.74,15.77,15.73,15.77,380475.0,11.2027,11.2241,11.1956,11.2241,380475.0
2018-01-19 15:55:00,15.77,15.81,15.76,15.8,993509.0,11.2241,11.2525,11.217,11.2454,993509.0
2018-01-22 09:30:00,15.83,15.84,15.78,15.78,106349.0,11.2668,11.2739,11.2312,11.2312,106349.0
2018-01-22 09:35:00,15.79,15.84,15.78,15.81,182557.0,11.2383,11.2739,11.2312,11.2525,182557.0
2018-01-22 09:40:00,15.81,15.83,15.78,15.78,143996.0,11.2525,11.2668,11.2312,11.2312,143996.0
2018-01-22 09:45:00,15.78,15.81,15.75,15.8,58478.0,11.2312,11.2525,11.2098,11.2454,58478.0
2018-01-22 09:50:00,15.8,15.8,15.76,15.78,93785.0,11.2454,11.2454,11.217,11.2312,93785.0
2018-01-22 09:55:00,15.78,15.84,15.77,15.84,400030.0,11.2312,11.2739,11.2241,11.2739,400030.0
2018-01-22 10:00:00,15.83,15.85,15.82,15.82,165046.0,11.2668,11.281,11.2597,11.2597,165046.0
2018-01-22 10:05:00,15.83,15.89,15.82,15.85,367168.0,11.2668,11.3095,11.2597,11.281,367168.0
2018-01-22 10:10:00,15.84,15.91,15.84,15.91,208512.0,11.2739,11.3237,11.2739,11.3237,208512.0
2018-01-22 10:15:00,15.91,15.94,15.9,15.9,261793.0,11.3237,11.3451,11.3166,11.3166,261793.0
2018-01-22 10:20:00,15.9,15.91,15.83,15.85,77065.0,11.3166,11.3237,11.2668,11.281,77065.0
2018-01-22 10:25:00,15.85,15.85,15.82,15.83,78504.0,11.281,11.281,11.2597,11.2668,78504.0
2018-01-22 10:30:00,15.84,15.84,15.81,15.83,50745.0,11.2739,11.2739,11.2525,11.2668,50745.0
2018-01-22 10:35:00,15.83,15.86,15.82,15.85,106804.0,11.2668,11.2881,11.2597,11.281,106804.0
2018-01-22 10:40:00,15.86,15.86,15.84,15.85,148950.0,11.2881,11.2881,11.2739,11.281,148950.0
2018-01-22 10:45:00,15.86,15.86,15.83,15.84,183696.0,11.2881,11.2881,11.2668,11.2739,183696.0
2018-01-22 10:50:00,15.84,15.84,15.8,15.81,68542.0,11.2739,11.2739,11.2454,11.2525,68542.0
2018-01-22 10:55:00,15.8,15.82,15.8,15.8,98283.0,11.2454,11.2597,11.2454,11.2454,98283.0
2018-01-22 11:00:00,15.81,15.83,15.79,15.82,68087.0,11.2525,11.2668,11.2383,11.2597,68087.0
2018-01-22 11:05:00,15.81,15.84,15.81,15.83,52205.0,11.2525,11.2739,11.2525,11.2668,52205.0
2018-01-22 11:10:00,15.83,15.83,15.81,15.83,46812.0,11.2668,11.2668,11.2525,11.2668,46812.0
2018-01-22 11:15:00,15.83,15.83,15.8,15.83,133086.0,11.2668,11.2668,11.2454,11.2668,133086.0
2018-01-22 11:20:00,15.83,15.84,15.81,15.83,81141.0,11.2668,11.2739,11.2525,11.2668,81141.0
2018-01-22 11:25:00,15.84,15.84,15.8,15.8,60159.0,11.2739,11.2739,11.2454,11.2454,60159.0
2018-01-22 11:30:00,15.8,15.81,15.79,15.79,60834.0,11.2454,11.2525,11.2383,11.2383,60834.0
2018-01-22 11:35:00,15.79,15.82,15.79,15.81,89126.0,11.2383,11.2597,11.2383,11.2525,89126.0
2018-01-22 11:40:00,15.82,15.83,15.8,15.83,90578.0,11.2597,11.2668,11.2454,11.2668,90578.0
2018-01-22 11:45:00,15.83,15.87,15.83,15.85,126034.0,11.2668,11.2953,11.2668,11.281,126034.0
2018-01-22 11:50:00,15.86,15.88,15.85,15.87,70335.0,11.2881,11.3024,11.281,11.2953,70335.0
2018-01-22 11:55:00,15.87,15.89,15.86,15.89,58663.0,11.2953,11.3095,11.2881,11.3095,58663.0
2018-01-22 12:00:00,15.88,15.89,15.87,15.88,23672.0,11.3024,11.3095,11.2953,11.3024,23672.0
2018-01-22 12:05:00,15.88,15.9,15.87,15.88,68143.0,11.3024,11.3166,11.2953,11.3024,68143.0
2018-01-22 12:10:00,15.88,15.89,15.87,15.88,24184.0,11.3024,11.3095,11.2953,11.3024,24184.0
2018-01-22 12:15:00,15.89,15.9,15.88,15.89,47680.0,11.3095,11.3166,11.3024,11.3095,47680.0
2018-01-22 12:20:00,15.9,15.9,15.88,15.89,40233.0,11.3166,11.3166,11.3024,11.3095,40233.0
2018-01-22 12:25:00,15.89,15.89,15.87,15.87,36556.0,11.3095,11.3095,11.2953,11.2953,36556.0
2018-01-22 12:30:00,15.88,15.88,15.87,15.88,9012.0,11.3024,11.3024,11.2953,11.3024,9012.0
2018-01-22 12:35:00,15.88,15.9,15.87,15.88,62027.0,11.3024,11.3166,11.2953,11.3024,62027.0
2018-01-22 12:40:00,15.88,15.9,15.87,15.9,56943.0,11.3024,11.3166,11.2953,11.3166,56943.0
2018-01-22 12:45:00,15.9,15.9,15.88,15.9,31829.0,11.3166,11.3166,11.3024,11.3166,31829.0
2018-01-22 12:50:00,15.9,15.92,15.88,15.91,39697.0,11.3166,11.3308,11.3024,11.3237,39697.0
2018-01-22 12:55:00,15.91,15.91,15.89,15.91,45419.0,11.3237,11.3237,11.3095,11.3237,45419.0
2018-01-22 13:00:00,15.9,15.91,15.89,15.89,35844.0,11.3166,11.3237,11.3095,11.3095,35844.0
2018-01-22 13:05:00,15.9,15.91,15.89,15.91,31626.0,11.3166,11.3237,11.3095,11.3237,31626.0
2018-01-22 13:10:00,15.91,15.91,15.9,15.91,25417.0,11.3237,11.3237,11.3166,11.3237,25417.0
2018-01-22 13:15:00,15.9,15.93,15.9,15.92,120336.0,11.3166,11.338,11.3166,11.3308,120336.0
2018-01-22 13:20:00,15.92,15.92,15.89,15.89,35524.0,11.3308,11.3308,11.3095,11.3095,35524.0
2018-01-22 13:25:00,15.9,15.91,15.89,15.9,53521.0,11.3166,11.3237,11.3095,11.3166,53521.0
2018-01-22 13:30:00,15.9,15.91,15.89,15.89,22152.0,11.3166,11.3237,11.3095,11.3095,22152.0
2018-01-22 13:35:00,15.89,15.91,15.88,15.91,41634.0,11.3095,11.3237,11.3024,11.3237,41634.0
2018-01-22 13:40:00,15.91,15.94,15.9,15.94,101774.0,11.3237,11.3451,11.3166,11.3451,101774.0
2018-01-22 13:45:00,15.93,15.94,15.92,15.93,87216.0,11.338,11.3451,11.3308,11.338,87216.0
2018-01-22 13:50:00,15.93,15.94,15.92,15.94,56786.0,11.338,11.3451,11.3308,11.3451,56786.0
2018-01-22 13:55:00,15.94,15.94,15.93,15.94,46629.0,11.3451,11.3451,11.338,11.3451,46629.0
2018-01-22 14:00:00,15.94,15.96,15.93,15.94,161074.0,11.3451,11.3593,11.338,11.3451,161074.0
2018-01-22 14:05:00,15.94,15.95,15.93,15.95,282374.0,11.3451,11.3522,11.338,11.3522,282374.0
2018-01-22 14:10:00,15.95,15.95,15.93,15.95,151734.0,11.3522,11.3522,11.338,11.3522,151734.0
2018-01-22 14:15:00,15.95,15.96,15.95,15.96,42123.0,11.3522,11.3593,11.3522,11.3593,42123.0
2018-01-22 14:20:00,15.96,15.98,15.95,15.96,116099.0,11.3593,11.3735,11.3522,11.3593,116099.0
2018-01-22 14:25:00,15.97,15.97,15.94,15.96,142890.0,11.3664,11.3664,11.3451,11.3593,142890.0
2018-01-22 14:30:00,15.95,15.96,15.94,15.95,224199.0,11.3522,11.3593,11.3451,11.3522,224199.0
2018-01-22 14:35:00,15.96,15.99,15.95,15.98,181866.0,11.3593,11.3807,11.3522,11.3735,181866.0
2018-01-22 14:40:00,15.98,15.98,15.96,15.97,47407.0,11.3735,11.3735,11.3593,11.3664,47407.0
2018-01-22 14:45:00,15.97,15.97,15.96,15.97,47424.0,11.3664,11.3664,11.3593,11.3664,47424.0
2018-01-22 14:50:00,15.97,15.98,15.96,15.98,145269.0,11.3664,11.3735,11.3593,11.3735,145269.0
2018-01-22 14:55:00,15.98,15.99,15.97,15.99,112271.0,11.3735,11.3807,11.3664,11.3807,112271.0
2018-01-22 15:00:00,15.99,15.99,15.98,15.99,79113.0,11.3807,11.3807,11.3735,11.3807,79113.0
2018-01-22 15:05:00,15.99,15.99,15.98,15.99,101831.0,11.3807,11.3807,11.3735,11.3807,101831.0
2018-01-22 15:10:00,15.98,16.0,15.98,15.99,154494.0,11.3735,11.3878,11.3735,11.3807,154494.0
2018-01-22 15:15:00,15.99,16.01,15.98,16.01,251964.0,11.3807,11.3949,11.3735,11.3949,251964.0
2018-01-22 15:20:00,16.0,16.02,15.99,16.0,253453.0,11.3878,11.402,11.3807,11.3878,253453.0
2018-01-22 15:25:00,16.0,16.01,15.99,16.0,152466.0,11.3878,11.3949,11.3807,11.3878,152466.0
2018-01-22 15:30:00,16.0,16.01,16.0,16.01,111680.0,11.3878,11.3949,11.3878,11.3949,111680.0
2018-01-22 15:35:00,16.0,16.02,16.0,16.02,323153.0,11.3878,11.402,11.3878,11.402,323153.0
2018-01-22 15:40:00,16.02,16.03,16.01,16.01,180364.0,11.402,11.4091,11.3949,11.3949,180364.0
2018-01-22 15:45:00,16.01,16.03,16.01,16.03,305627.0,11.3949,11.4091,11.3949,11.4091,305627.0
2018-01-22 15:50:00,16.03,16.03,16.01,16.01,270985.0,11.4091,11.4091,11.3949,11.3949,270985.0
2018-01-22 15:55:00,16.01,16.05,15.98,16.02,949346.0,11.3949,11.4234,11.3735,11.402,949346.0
2018-01-23 09:30:00,16.05,16.19,15.94,16.05,378183.0,11.4234,11.523,11.3451,11.4234,378183.0
2018-01-23 09:35:00,16.06,16.07,15.98,16.06,303060.0,11.4305,11.4376,11.3735,11.4305,303060.0
2018-01-23 09:40:00,16.06,16.15,16.03,16.15,219669.0,11.4305,11.4945,11.4091,11.4945,219669.0
2018-01-23 09:45:00,16.14,16.27,16.14,16.26,413833.0,11.4874,11.5799,11.4874,11.5728,413833.0
2018-01-23 09:50:00,16.26,16.33,16.26,16.29,936015.0,11.5728,11.6226,11.5728,11.5942,936015.0
2018-01-23 09:55:00,16.29,16.29,16.13,16.13,400683.0,11.5942,11.5942,11.4803,11.4803,400683.0
2018-01-23 10:00:00,16.13,16.21,16.1,16.1,427396.0,11.4803,11.5372,11.459,11.459,427396.0
2018-01-23 10:05:00,16.1,16.16,16.08,16.1,720852.0,11.459,11.5017,11.4447,11.459,720852.0
2018-01-23 10:10:00,16.1,16.12,16.04,16.05,582851.0,11.459,11.4732,11.4162,11.4234,582851.0
2018-01-23 10:15:00,16.05,16.06,15.91,16.0,1145704.0,11.4234,11.4305,11.3237,11.3878,1145704.0
2018-01-23 10:20:00,16.0,16.02,15.88,15.95,464463.0,11.3878,11.402,11.3024,11.3522,464463.0
2018-01-23 10:25:00,15.95,15.98,15.89,15.97,197560.0,11.3522,11.3735,11.3095,11.3664,197560.0
2018-01-23 10:30:00,15.97,15.97,15.93,15.95,121060.0,11.3664,11.3664,11.338,11.3522,121060.0
2018-01-23 10:35:00,15.95,16.0,15.92,16.0,387446.0,11.3522,11.3878,11.3308,11.3878,387446.0
2018-01-23 10:40:00,16.01,16.03,15.97,15.98,184504.0,11.3949,11.4091,11.3664,11.3735,184504.0
2018-01-23 10:45:00,15.98,16.0,15.94,15.98,168451.0,11.3735,11.3878,11.3451,11.3735,168451.0
2018-01-23 10:50:00,15.98,16.06,15.97,16.05,230025.0,11.3735,11.4305,11.3664,11.4234,230025.0
2018-01-23 10:55:00,16.05,16.11,16.04,16.1,170040.0,11.4234,11.4661,11.4162,11.459,170040.0
2018-01-23 11:00:00,16.1,16.15,16.07,16.13,390476.0,11.459,11.4945,11.4376,11.4803,390476.0
2018-01-23 11:05:00,16.13,16.16,16.09,16.16,255539.0,11.4803,11.5017,11.4518,11.5017,255539.0
2018-01-23 11:10:00,16.16,16.16,16.14,16.14,220084.0,11.5017,11.5017,11.4874,11.4874,220084.0
2018-01-23 11:15:00,16.15,16.18,16.14,16.18,158548.0,11.4945,11.5159,11.4874,11.5159,158548.0
2018-01-23 11:20:00,16.18,16.21,16.14,16.15,202266.0,11.5159,11.5372,11.4874,11.4945,202266.0
2018-01-23 11:25:00,16.15,16.18,16.14,16.17,93762.0,11.4945,11.5159,11.4874,11.5088,93762.0
2018-01-23 11:30:00,16.17,16.18,16.14,16.16,139435.0,11.5088,11.5159,11.4874,11.5017,139435.0
2018-01-23 11:35:00,16.16,16.16,16.13,16.14,78076.0,11.5017,11.5017,11.4803,11.4874,78076.0
2018-01-23 11:40:00,16.14,16.16,16.1,16.11,134025.0,11.4874,11.5017,11.459,11.4661,134025.0
2018-01-23 11:45:00,16.11,16.16,16.1,16.16,76712.0,11.4661,11.5017,11.459,11.5017,76712.0
2018-01-23 11:50:00,16.16,16.18,16.15,16.18,85019.0,11.5017,11.5159,11.4945,11.5159,85019.0
2018-01-23 11:55:00,16.18,16.19,16.17,16.18,101952.0,11.5159,11.523,11.5088,11.5159,101952.0
2018-01-23 12:00:00,16.17,16.21,16.17,16.2,116213.0,11.5088,11.5372,11.5088,11.5301,116213.0
2018-01-23 12:05:00,16.19,16.19,16.16,16.17,118629.0,11.523,11.523,11.5017,11.5088,118629.0
2018-01-23 12:10:00,16.17,16.2,16.17,16.19,109240.0,11.5088,11.5301,11.5088,11.523,109240.0
2018-01-23 12:15:00,16.2,16.2,16.17,16.18,129921.0,11.5301,11.5301,11.5088,11.5159,129921.0
2018-01-23 12:20:00,16.18,16.21,16.16,16.16,132122.0,11.5159,11.5372,11.5017,11.5017,132122.0
2018-01-23 12:25:00,16.16,16.18,16.16,16.17,95111.0,11.5017,11.5159,11.5017,11.5088,95111.0
2018-01-23 12:30:00,16.17,16.2,16.17,16.2,49269.0,11.5088,11.5301,11.5088,11.5301,49269.0
2018-01-23 12:35:00,16.2,16.22,16.19,16.19,143910.0,11.5301,11.5444,11.523,11.523,143910.0
2018-01-23 12:40:00,16.19,16.2,16.16,16.18,99789.0,11.523,11.5301,11.5017,11.5159,99789.0
2018-01-23 12:45:00,16.18,16.21,16.15,16.21,446018.0,11.5159,11.5372,11.4945,11.5372,446018.0
2018-01-23 12:50:00,16.21,16.24,16.19,16.23,156049.0,11.5372,11.5586,11.523,11.5515,156049.0
2018-01-23 12:55:00,16.23,16.24,16.23,16.23,71643.0,11.5515,11.5586,11.5515,11.5515,71643.0
2018-01-23 13:00:00,16.23,16.24,16.18,16.19,126824.0,11.5515,11.5586,11.5159,11.523,126824.0
2018-01-23 13:05:00,16.2,16.22,16.19,16.21,84288.0,11.5301,11.5444,11.523,11.5372,84288.0
2018-01-23 13:10:00,16.22,16.22,16.18,16.21,103348.0,11.5444,11.5444,11.5159,11.5372,103348.0
2018-01-23 13:15:00,16.2,16.24,16.18,16.24,221249.0,11.5301,11.5586,11.5159,11.5586,221249.0
2018-01-23 13:20:00,16.23,16.24,16.18,16.21,332094.0,11.5515,11.5586,11.5159,11.5372,332094.0
2018-01-23 13:25:00,16.21,16.22,16.19,16.2,370186.0,11.5372,11.5444,11.523,11.5301,370186.0
2018-01-23 13:30:00,16.2,16.21,16.19,16.21,111091.0,11.5301,11.5372,11.523,11.5372,111091.0
2018-01-23 13:35:00,16.21,16.22,16.19,16.21,426589.0,11.5372,11.5444,11.523,11.5372,426589.0
2018-01-23 13:40:00,16.21,16.24,16.21,16.22,225095.0,11.5372,11.5586,11.5372,11.5444,225095.0
2018-01-23 13:45:00,16.22,16.23,16.19,16.2,107771.0,11.5444,11.5515,11.523,11.5301,107771.0
2018-01-23 13:50:00,16.19,16.2,16.16,16.2,286031.0,11.523,11.5301,11.5017,11.5301,286031.0
2018-01-23 13:55:00,16.2,16.22,16.19,16.21,46303.0,11.5301,11.5444,11.523,11.5372,46303.0
2018-01-23 14:00:00,16.21,16.24,16.21,16.23,182500.0,11.5372,11.5586,11.5372,11.5515,182500.0
2018-01-23 14:05:00,16.23,16.24,16.19,16.2,134156.0,11.5515,11.5586,11.523,11.5301,134156.0
2018-01-23 14:10:00,16.2,16.23,16.2,16.23,434446.0,11.5301,11.5515,11.5301,11.5515,434446.0
2018-01-23 14:15:00,16.22,16.23,16.2,16.21,201877.0,11.5444,11.5515,11.5301,11.5372,201877.0
2018-01-23 14:20:00,16.21,16.22,16.17,16.2,270341.0,11.5372,11.5444,11.5088,11.5301,270341.0
2018-01-23 14:25:00,16.2,16.22,16.19,16.21,120519.0,11.5301,11.5444,11.523,11.5372,120519.0
2018-01-23 14:30:00,16.21,16.22,16.2,16.21,75786.0,11.5372,11.5444,11.5301,11.5372,75786.0
2018-01-23 14:35:00,16.21,16.22,16.18,16.19,184627.0,11.5372,11.5444,11.5159,11.523,184627.0
2018-01-23 14:40:00,16.19,16.21,16.18,16.21,164147.0,11.523,11.5372,11.5159,11.5372,164147.0
2018-01-23 14:45:00,16.21,16.22,16.19,16.2,439785.0,11.5372,11.5444,11.523,11.5301,439785.0
2018-01-23 14:50:00,16.2,16.23,16.2,16.21,215000.0,11.5301,11.5515,11.5301,11.5372,215000.0
2018-01-23 14:55:00,16.21,16.21,16.17,16.18,256892.0,11.5372,11.5372,11.5088,11.5159,256892.0
2018-01-23 15:00:00,16.18,16.18,16.15,16.16,332363.0,11.5159,11.5159,11.4945,11.5017,332363.0
2018-01-23 15:05:00,16.15,16.16,16.13,16.14,184128.0,11.4945,11.5017,11.4803,11.4874,184128.0
2018-01-23 15:10:00,16.13,16.14,16.07,16.07,158852.0,11.4803,11.4874,11.4376,11.4376,158852.0
2018-01-23 15:15:00,16.07,16.09,16.04,16.05,469600.0,11.4376,11.4518,11.4162,11.4234,469600.0
2018-01-23 15:20:00,16.05,16.09,16.04,16.08,590566.0,11.4234,11.4518,11.4162,11.4447,590566.0
2018-01-23 15:25:00,16.08,16.09,16.05,16.07,386563.0,11.4447,11.4518,11.4234,11.4376,386563.0
2018-01-23 15:30:00,16.07,16.07,16.04,16.05,312324.0,11.4376,11.4376,11.4162,11.4234,312324.0
2018-01-23 15:35:00,16.05,16.06,16.02,16.05,740144.0,11.4234,11.4305,11.402,11.4234,740144.0
2018-01-23 15:40:00,16.05,16.09,16.05,16.06,883956.0,11.4234,11.4518,11.4234,11.4305,883956.0
2018-01-23 15:45:00,16.06,16.07,16.03,16.05,385731.0,11.4305,11.4376,11.4091,11.4234,385731.0
2018-01-23 15:50:00,16.05,16.06,16.02,16.02,671367.0,11.4234,11.4305,11.402,11.402,671367.0
2018-01-23 15:55:00,16.02,16.05,16.02,16.04,1042966.0,11.402,11.4234,11.402,11.4162,1042966.0
2018-01-24 09:30:00,16.13,16.22,16.06,16.15,447369.0,11.4803,11.5444,11.4305,11.4945,447369.0
2018-01-24 09:35:00,16.16,16.2,16.14,16.14,372387.0,11.5017,11.5301,11.4874,11.4874,372387.0
2018-01-24 09:40:00,16.13,16.15,16.08,16.1,261201.0,11.4803,11.4945,11.4447,11.459,261201.0
2018-01-24 09:45:00,16.09,16.16,16.09,16.13,232469.0,11.4518,11.5017,11.4518,11.4803,232469.0
2018-01-24 09:50:00,16.13,16.15,16.12,16.13,146346.0,11.4803,11.4945,11.4732,11.4803,146346.0
2018-01-24 09:55:00,16.14,16.18,16.13,16.17,337307.0,11.4874,11.5159,11.4803,11.5088,337307.0
2018-01-24 10:00:00,16.17,16.21,16.16,16.2,183054.0,11.5088,11.5372,11.5017,11.5301,183054.0
2018-01-24 10:05:00,16.19,16.23,16.18,16.21,544224.0,11.523,11.5515,11.5159,11.5372,544224.0
2018-01-24 10:10:00,16.21,16.22,16.2,16.21,185147.0,11.5372,11.5444,11.5301,11.5372,185147.0
2018-01-24 10:15:00,16.21,16.23,16.19,16.2,166708.0,11.5372,11.5515,11.523,11.5301,166708.0
2018-01-24 10:20:00,16.2,16.21,16.18,16.2,92001.0,11.5301,11.5372,11.5159,11.5301,92001.0
2018-01-24 10:25:00,16.2,16.21,16.19,16.21,75165.0,11.5301,11.5372,11.523,11.5372,75165.0
2018-01-24 10:30:00,16.21,16.22,16.19,16.2,115611.0,11.5372,11.5444,11.523,11.5301,115611.0
2018-01-24 10:35:00,16.2,16.21,16.19,16.2,104313.0,11.5301,11.5372,11.523,11.5301,104313.0
2018-01-24 10:40:00,16.2,16.21,16.18,16.18,95331.0,11.5301,11.5372,11.5159,11.5159,95331.0
2018-01-24 10:45:00,16.19,16.2,16.18,16.19,60880.0,11.523,11.5301,11.5159,11.523,60880.0
2018-01-24 10:50:00,16.19,16.2,16.18,16.18,84544.0,11.523,11.5301,11.5159,11.5159,84544.0
2018-01-24 10:55:00,16.18,16.19,16.14,16.16,136202.0,11.5159,11.523,11.4874,11.5017,136202.0
2018-01-24 11:00:00,16.16,16.19,16.15,16.18,121004.0,11.5017,11.523,11.4945,11.5159,121004.0
2018-01-24 11:05:00,16.19,16.19,16.16,16.16,56766.0,11.523,11.523,11.5017,11.5017,56766.0
2018-01-24 11:10:00,16.16,16.17,16.13,16.14,109133.0,11.5017,11.5088,11.4803,11.4874,109133.0
2018-01-24 11:15:00,16.13,16.16,16.13,16.14,90784.0,11.4803,11.5017,11.4803,11.4874,90784.0
2018-01-24 11:20:00,16.15,16.17,16.14,16.16,59892.0,11.4945,11.5088,11.4874,11.5017,59892.0
2018-01-24 11:25:00,16.16,16.17,16.15,16.16,34357.0,11.5017,11.5088,11.4945,11.5017,34357.0
2018-01-24 11:30:00,16.15,16.16,16.11,16.12,92876.0,11.4945,11.5017,11.4661,11.4732,92876.0
2018-01-24 11:35:00,16.12,16.13,16.08,16.1,178718.0,11.4732,11.4803,11.4447,11.459,178718.0
2018-01-24 11:40:00,16.1,16.12,16.09,16.1,52106.0,11.459,11.4732,11.4518,11.459,52106.0
2018-01-24 11:45:00,16.1,16.11,16.08,16.09,51889.0,11.459,11.4661,11.4447,11.4518,51889.0
2018-01-24 11:50:00,16.09,16.12,16.08,16.12,42996.0,11.4518,11.4732,11.4447,11.4732,42996.0
2018-01-24 11:55:00,16.11,16.11,16.08,16.09,58102.0,11.4661,11.4661,11.4447,11.4518,58102.0
2018-01-24 12:00:00,16.09,16.1,16.08,16.09,24392.0,11.4518,11.459,11.4447,11.4518,24392.0
2018-01-24 12:05:00,16.09,16.11,16.08,16.09,46950.0,11.4518,11.4661,11.4447,11.4518,46950.0
2018-01-24 12:10:00,16.1,16.11,16.08,16.1,69179.0,11.459,11.4661,11.4447,11.459,69179.0
2018-01-24 12:15:00,16.1,16.11,16.07,16.08,171701.0,11.459,11.4661,11.4376,11.4447,171701.0
2018-01-24 12:20:00,16.08,16.09,16.04,16.05,66893.0,11.4447,11.4518,11.4162,11.4234,66893.0
2018-01-24 12:25:00,16.04,16.07,16.04,16.07,73771.0,11.4162,11.4376,11.4162,11.4376,73771.0
2018-01-24 12:30:00,16.07,16.07,16.04,16.05,49112.0,11.4376,11.4376,11.4162,11.4234,49112.0
2018-01-24 12:35:00,16.04,16.04,16.01,16.01,118939.0,11.4162,11.4162,11.3949,11.3949,118939.0
2018-01-24 12:40:00,16.01,16.02,15.98,15.99,198984.0,11.3949,11.402,11.3735,11.3807,198984.0
2018-01-24 12:45:00,16.0,16.01,15.98,16.0,226715.0,11.3878,11.3949,11.3735,11.3878,226715.0
2018-01-24 12:50:00,16.01,16.01,15.99,16.0,238430.0,11.3949,11.3949,11.3807,11.3878,238430.0
2018-01-24 12:55:00,15.99,16.01,15.99,16.01,136085.0,11.3807,11.3949,11.3807,11.3949,136085.0
2018-01-24 13:00:00,16.0,16.02,15.99,15.99,87879.0,11.3878,11.402,11.3807,11.3807,87879.0
2018-01-24 13:05:00,15.99,16.0,15.94,15.95,124870.0,11.3807,11.3878,11.3451,11.3522,124870.0
2018-01-24 13:10:00,15.95,15.96,15.92,15.95,114804.0,11.3522,11.3593,11.3308,11.3522,114804.0
2018-01-24 13:15:00,15.94,15.95,15.92,15.94,63029.0,11.3451,11.3522,11.3308,11.3451,63029.0
2018-01-24 13:20:00,15.94,15.96,15.92,15.96,77630.0,11.3451,11.3593,11.3308,11.3593,77630.0
2018-01-24 13:25:00,15.96,15.98,15.95,15.98,84304.0,11.3593,11.3735,11.3522,11.3735,84304.0
2018-01-24 13:30:00,15.98,16.0,15.97,16.0,57833.0,11.3735,11.3878,11.3664,11.3878,57833.0
2018-01-24 13:35:00,16.0,16.01,15.98,16.0,222949.0,11.3878,11.3949,11.3735,11.3878,222949.0
2018-01-24 13:40:00,16.01,16.05,15.99,16.04,245742.0,11.3949,11.4234,11.3807,11.4162,245742.0
2018-01-24 13:45:00,16.04,16.06,16.03,16.05,61373.0,11.4162,11.4305,11.4091,11.4234,61373.0
2018-01-24 13:50:00,16.05,16.06,16.03,16.06,114013.0,11.4234,11.4305,11.4091,11.4305,114013.0
2018-01-24 13:55:00,16.07,16.08,16.05,16.07,130354.0,11.4376,11.4447,11.4234,11.4376,130354.0
2018-01-24 14:00:00,16.07,16.08,16.05,16.05,83861.0,11.4376,11.4447,11.4234,11.4234,83861.0
2018-01-24 14:05:00,16.05,16.08,16.05,16.05,40920.0,11.4234,11.4447,11.4234,11.4234,40920.0
2018-01-24 14:10:00,16.05,16.09,16.05,16.08,134300.0,11.4234,11.4518,11.4234,11.4447,134300.0
2018-01-24 14:15:00,16.08,16.13,16.07,16.13,355906.0,11.4447,11.4803,11.4376,11.4803,355906.0
2018-01-24 14:20:00,16.12,16.15,16.1,16.11,136837.0,11.4732,11.4945,11.459,11.4661,136837.0
2018-01-24 14:25:00,16.11,16.15,16.11,16.14,77957.0,11.4661,11.4945,11.4661,11.4874,77957.0
2018-01-24 14:30:00,16.14,16.15,16.11,16.13,113905.0,11.4874,11.4945,11.4661,11.4803,113905.0
2018-01-24 14:35:00,16.13,16.13,16.09,16.11,78604.0,11.4803,11.4803,11.4518,11.4661,78604.0
2018-01-24 14:40:00,16.11,16.13,16.1,16.13,65983.0,11.4661,11.4803,11.459,11.4803,65983.0
2018-01-24 14:45:00,16.13,16.15,16.12,16.14,219503.0,11.4803,11.4945,11.4732,11.4874,219503.0
2018-01-24 14:50:00,16.14,16.14,16.11,16.12,64753.0,11.4874,11.4874,11.4661,11.4732,64753.0
2018-01-24 14:55:00,16.12,16.14,16.12,16.13,99941.0,11.4732,11.4874,11.4732,11.4803,99941.0
2018-01-24 15:00:00,16.13,16.13,16.11,16.11,81448.0,11.4803,11.4803,11.4661,11.4661,81448.0
2018-01-24 15:05:00,16.12,16.13,16.11,16.13,118962.0,11.4732,11.4803,11.4661,11.4803,118962.0
2018-01-24 15:10:00,16.13,16.14,16.12,16.13,82090.0,11.4803,11.4874,11.4732,11.4803,82090.0
2018-01-24 15:15:00,16.13,16.14,16.1,16.11,194021.0,11.4803,11.4874,11.459,11.4661,194021.0
2018-01-24 15:20:00,16.12,16.13,16.09,16.13,109830.0,11.4732,11.4803,11.4518,11.4803,109830.0
2018-01-24 15:25:00,16.12,16.14,16.11,16.14,137525.0,11.4732,11.4874,11.4661,11.4874,137525.0
2018-01-24 15:30:00,16.14,16.14,16.11,16.12,93894.0,11.4874,11.4874,11.4661,11.4732,93894.0
2018-01-24 15:35:00,16.12,16.14,16.12,16.13,286698.0,11.4732,11.4874,11.4732,11.4803,286698.0
2018-01-24 15:40:00,16.14,16.14,16.12,16.14,93016.0,11.4874,11.4874,11.4732,11.4874,93016.0
2018-01-24 15:45:00,16.14,16.15,16.12,16.12,270769.0,11.4874,11.4945,11.4732,11.4732,270769.0
2018-01-24 15:50:00,16.12,16.13,16.09,16.1,378056.0,11.4732,11.4803,11.4518,11.459,378056.0
2018-01-24 15:55:00,16.1,16.12,16.1,16.12,639930.0,11.459,11.4732,11.459,11.4732,639930.0
2018-01-25 09:30:00,16.18,16.18,16.09,16.12,191685.0,11.5159,11.5159,11.4518,11.4732,191685.0
2018-01-25 09:35:00,16.11,16.12,16.02,16.04,82913.0,11.4661,11.4732,11.402,11.4162,82913.0
2018-01-25 09:40:00,16.03,16.1,16.02,16.1,77799.0,11.4091,11.459,11.402,11.459,77799.0
2018-01-25 09:45:00,16.1,16.1,16.04,16.07,57429.0,11.459,11.459,11.4162,11.4376,57429.0
2018-01-25 09:50:00,16.06,16.08,16.04,16.07,37661.0,11.4305,11.4447,11.4162,11.4376,37661.0
2018-01-25 09:55:00,16.06,16.06,16.04,16.06,25925.0,11.4305,11.4305,11.4162,11.4305,25925.0
2018-01-25 10:00:00,16.06,16.09,16.05,16.08,90278.0,11.4305,11.4518,11.4234,11.4447,90278.0
2018-01-25 10:05:00,16.09,16.1,16.06,16.07,310222.0,11.4518,11.459,11.4305,11.4376,310222.0
2018-01-25 10:10:00,16.06,16.08,16.06,16.08,38054.0,11.4305,11.4447,11.4305,11.4447,38054.0
2018-01-25 10:15:00,16.08,16.1,16.07,16.1,43986.0,11.4447,11.459,11.4376,11.459,43986.0
2018-01-25 10:20:00,16.1,16.14,16.09,16.14,112085.0,11.459,11.4874,11.4518,11.4874,112085.0
2018-01-25 10:25:00,16.14,16.15,16.11,16.12,96763.0,11.4874,11.4945,11.4661,11.4732,96763.0
2018-01-25 10:30:00,16.12,16.14,16.11,16.14,110854.0,11.4732,11.4874,11.4661,11.4874,110854.0
2018-01-25 10:35:00,16.14,16.15,16.13,16.15,165646.0,11.4874,11.4945,11.4803,11.4945,165646.0
2018-01-25 10:40:00,16.15,16.15,16.14,16.14,114438.0,11.4945,11.4945,11.4874,11.4874,114438.0
2018-01-25 10:45:00,16.14,16.15,16.1,16.11,113373.0,11.4874,11.4945,11.459,11.4661,113373.0
2018-01-25 10:50:00,16.12,16.14,16.11,16.13,60184.0,11.4732,11.4874,11.4661,11.4803,60184.0
2018-01-25 10:55:00,16.13,16.13,16.1,16.11,39069.0,11.4803,11.4803,11.459,11.4661,39069.0
2018-01-25 11:00:00,16.11,16.13,16.1,16.11,47457.0,11.4661,11.4803,11.459,11.4661,47457.0
2018-01-25 11:05:00,16.11,16.12,16.1,16.1,38786.0,11.4661,11.4732,11.459,11.459,38786.0
2018-01-25 11:10:00,16.1,16.12,16.1,16.12,153635.0,11.459,11.4732,11.459,11.4732,153635.0
2018-01-25 11:15:00,16.11,16.12,16.06,16.06,42825.0,11.4661,11.4732,11.4305,11.4305,42825.0
2018-01-25 11:20:00,16.06,16.07,16.06,16.06,229204.0,11.4305,11.4376,11.4305,11.4305,229204.0
2018-01-25 11:25:00,16.06,16.08,16.05,16.07,150336.0,11.4305,11.4447,11.4234,11.4376,150336.0
2018-01-25 11:30:00,16.07,16.14,16.07,16.14,215546.0,11.4376,11.4874,11.4376,11.4874,215546.0
2018-01-25 11:35:00,16.14,16.15,16.13,16.14,37299.0,11.4874,11.4945,11.4803,11.4874,37299.0
2018-01-25 11:40:00,16.15,16.23,16.15,16.21,544007.0,11.4945,11.5515,11.4945,11.5372,544007.0
2018-01-25 11:45:00,16.21,16.21,16.16,16.17,161506.0,11.5372,11.5372,11.5017,11.5088,161506.0
2018-01-25 11:50:00,16.17,16.17,16.15,16.16,58439.0,11.5088,11.5088,11.4945,11.5017,58439.0
2018-01-25 11:55:00,16.15,16.18,16.15,16.17,105991.0,11.4945,11.5159,11.4945,11.5088,105991.0
2018-01-25 12:00:00,16.18,16.19,16.16,16.18,91779.0,11.5159,11.523,11.5017,11.5159,91779.0
2018-01-25 12:05:00,16.19,16.19,16.15,16.15,26792.0,11.523,11.523,11.4945,11.4945,26792.0
2018-01-25 12:10:00,16.15,16.17,16.13,16.14,211118.0,11.4945,11.5088,11.4803,11.4874,211118.0
2018-01-25 12:15:00,16.14,16.14,16.11,16.11,142327.0,11.4874,11.4874,11.4661,11.4661,142327.0
2018-01-25 12:20:00,16.11,16.13,16.1,16.11,72778.0,11.4661,11.4803,11.459,11.4661,72778.0
2018-01-25 12:25:00,16.12,16.13,16.11,16.13,75284.0,11.4732,11.4803,11.4661,11.4803,75284.0
2018-01-25 12:30:00,16.13,16.14,16.12,16.13,29602.0,11.4803,11.4874,11.4732,11.4803,29602.0
2018-01-25 12:35:00,16.14,16.14,16.13,16.13,11510.0,11.4874,11.4874,11.4803,11.4803,11510.0
2018-01-25 12:40:00,16.13,16.14,16.11,16.12,59573.0,11.4803,11.4874,11.4661,11.4732,59573.0
2018-01-25 12:45:00,16.12,16.14,16.12,16.13,58245.0,11.4732,11.4874,11.4732,11.4803,58245.0
2018-01-25 12:50:00,16.13,16.14,16.11,16.12,51335.0,11.4803,11.4874,11.4661,11.4732,51335.0
2018-01-25 12:55:00,16.11,16.12,16.1,16.11,56998.0,11.4661,11.4732,11.459,11.4661,56998.0
2018-01-25 13:00:00,16.11,16.11,16.1,16.11,25175.0,11.4661,11.4661,11.459,11.4661,25175.0
2018-01-25 13:05:00,16.1,16.12,16.1,16.11,35080.0,11.459,11.4732,11.459,11.4661,35080.0
2018-01-25 13:10:00,16.12,16.13,16.11,16.12,99869.0,11.4732,11.4803,11.4661,11.4732,99869.0
2018-01-25 13:15:00,16.12,16.13,16.09,16.09,149032.0,11.4732,11.4803,11.4518,11.4518,149032.0
2018-01-25 13:20:00,16.09,16.11,16.09,16.1,146298.0,11.4518,11.4661,11.4518,11.459,146298.0
2018-01-25 13:25:00,16.1,16.1,16.08,16.08,48306.0,11.459,11.459,11.4447,11.4447,48306.0
2018-01-25 13:30:00,16.09,16.09,16.08,16.08,46774.0,11.4518,11.4518,11.4447,11.4447,46774.0
2018-01-25 13:35:00,16.08,16.1,16.06,16.1,165592.0,11.4447,11.459,11.4305,11.459,165592.0
2018-01-25 13:40:00,16.1,16.11,16.09,16.1,117027.0,11.459,11.4661,11.4518,11.459,117027.0
2018-01-25 13:45:00,16.1,16.13,16.09,16.11,245524.0,11.459,11.4803,11.4518,11.4661,245524.0
2018-01-25 13:50:00,16.12,16.13,16.11,16.13,81034.0,11.4732,11.4803,11.4661,11.4803,81034.0
2018-01-25 13:55:00,16.13,16.13,16.1,16.1,49065.0,11.4803,11.4803,11.459,11.459,49065.0
2018-01-25 14:00:00,16.1,16.13,16.1,16.12,131344.0,11.459,11.4803,11.459,11.4732,131344.0
2018-01-25 14:05:00,16.12,16.14,16.11,16.12,87007.0,11.4732,11.4874,11.4661,11.4732,87007.0
2018-01-25 14:10:00,16.13,16.13,16.06,16.07,396119.0,11.4803,11.4803,11.4305,11.4376,396119.0
2018-01-25 14:15:00,16.07,16.11,16.06,16.1,192787.0,11.4376,11.4661,11.4305,11.459,192787.0
2018-01-25 14:20:00,16.1,16.11,16.09,16.09,54272.0,11.459,11.4661,11.4518,11.4518,54272.0
2018-01-25 14:25:00,16.09,16.12,16.08,16.11,374217.0,11.4518,11.4732,11.4447,11.4661,374217.0
2018-01-25 14:30:00,16.12,16.13,16.11,16.11,78198.0,11.4732,11.4803,11.4661,11.4661,78198.0
2018-01-25 14:35:00,16.11,16.13,16.11,16.12,137340.0,11.4661,11.4803,11.4661,11.4732,137340.0
2018-01-25 14:40:00,16.11,16.13,16.1,16.13,279509.0,11.4661,11.4803,11.459,11.4803,279509.0
2018-01-25 14:45:00,16.13,16.14,16.11,16.13,300337.0,11.4803,11.4874,11.4661,11.4803,300337.0
2018-01-25 14:50:00,16.13,16.13,16.1,16.11,85297.0,11.4803,11.4803,11.459,11.4661,85297.0
2018-01-25 14:55:00,16.11,16.13,16.1,16.11,109665.0,11.4661,11.4803,11.459,11.4661,109665.0
2018-01-25 15:00:00,16.11,16.12,16.09,16.1,107859.0,11.4661,11.4732,11.4518,11.459,107859.0
2018-01-25 15:05:00,16.1,16.1,16.06,16.06,96271.0,11.459,11.459,11.4305,11.4305,96271.0
2018-01-25 15:10:00,16.07,16.08,16.04,16.05,234076.0,11.4376,11.4447,11.4162,11.4234,234076.0
2018-01-25 15:15:00,16.05,16.08,16.05,16.08,129475.0,11.4234,11.4447,11.4234,11.4447,129475.0
2018-01-25 15:20:00,16.07,16.1,16.07,16.09,210411.0,11.4376,11.459,11.4376,11.4518,210411.0
2018-01-25 15:25:00,16.09,16.1,16.08,16.1,106523.0,11.4518,11.459,11.4447,11.459,106523.0
2018-01-25 15:30:00,16.1,16.1,16.07,16.07,239052.0,11.459,11.459,11.4376,11.4376,239052.0
2018-01-25 15:35:00,16.07,16.09,16.07,16.09,85192.0,11.4376,11.4518,11.4376,11.4518,85192.0
2018-01-25 15:40:00,16.08,16.09,16.07,16.07,129098.0,11.4447,11.4518,11.4376,11.4376,129098.0
2018-01-25 15:45:00,16.08,16.08,16.04,16.04,201789.0,11.4447,11.4447,11.4162,11.4162,201789.0
2018-01-25 15:50:00,16.04,16.08,16.04,16.07,263674.0,11.4162,11.4447,11.4162,11.4376,263674.0
2018-01-25 15:55:00,16.07,16.07,16.03,16.05,531744.0,11.4376,11.4376,11.4091,11.4234,531744.0
2018-01-26 09:30:00,16.14,16.17,16.11,16.14,169419.0,11.4874,11.5088,11.4661,11.4874,169419.0
2018-01-26 09:35:00,16.14,16.16,16.13,16.15,203881.0,11.4874,11.5017,11.4803,11.4945,203881.0
2018-01-26 09:40:00,16.15,16.16,16.13,16.13,103372.0,11.4945,11.5017,11.4803,11.4803,103372.0
2018-01-26 09:45:00,16.13,16.14,16.1,16.13,117969.0,11.4803,11.4874,11.459,11.4803,117969.0
2018-01-26 09:50:00,16.13,16.16,16.11,16.14,101691.0,11.4803,11.5017,11.4661,11.4874,101691.0
2018-01-26 09:55:00,16.14,16.16,16.14,16.16,72668.0,11.4874,11.5017,11.4874,11.5017,72668.0
2018-01-26 10:00:00,16.16,16.17,16.13,16.14,81864.0,11.5017,11.5088,11.4803,11.4874,81864.0
2018-01-26 10:05:00,16.13,16.14,16.12,16.14,73839.0,11.4803,11.4874,11.4732,11.4874,73839.0
2018-01-26 10:10:00,16.13,16.14,16.11,16.13,35511.0,11.4803,11.4874,11.4661,11.4803,35511.0
2018-01-26 10:15:00,16.13,16.14,16.11,16.14,123378.0,11.4803,11.4874,11.4661,11.4874,123378.0
2018-01-26 10:20:00,16.14,16.14,16.08,16.08,141604.0,11.4874,11.4874,11.4447,11.4447,141604.0
2018-01-26 10:25:00,16.08,16.1,16.08,16.09,86151.0,11.4447,11.459,11.4447,11.4518,86151.0
2018-01-26 10:30:00,16.09,16.12,16.09,16.1,28135.0,11.4518,11.4732,11.4518,11.459,28135.0
2018-01-26 10:35:00,16.1,16.13,16.1,16.13,49834.0,11.459,11.4803,11.459,11.4803,49834.0
2018-01-26 10:40:00,16.13,16.17,16.12,16.17,116605.0,11.4803,11.5088,11.4732,11.5088,116605.0
2018-01-26 10:45:00,16.16,16.17,16.13,16.14,46643.0,11.5017,11.5088,11.4803,11.4874,46643.0
2018-01-26 10:50:00,16.14,16.17,16.13,16.16,61119.0,11.4874,11.5088,11.4803,11.5017,61119.0
2018-01-26 10:55:00,16.15,16.16,16.13,16.13,35227.0,11.4945,11.5017,11.4803,11.4803,35227.0
2018-01-26 11:00:00,16.13,16.15,16.12,16.14,113833.0,11.4803,11.4945,11.4732,11.4874,113833.0
2018-01-26 11:05:00,16.14,16.16,16.13,16.15,72841.0,11.4874,11.5017,11.4803,11.4945,72841.0
2018-01-26 11:10:00,16.15,16.16,16.14,16.14,39276.0,11.4945,11.5017,11.4874,11.4874,39276.0
2018-01-26 11:15:00,16.14,16.15,16.13,16.15,24273.0,11.4874,11.4945,11.4803,11.4945,24273.0
2018-01-26 11:20:00,16.15,16.15,16.12,16.13,95124.0,11.4945,11.4945,11.4732,11.4803,95124.0
2018-01-26 11:25:00,16.13,16.13,16.1,16.1,25247.0,11.4803,11.4803,11.459,11.459,25247.0
2018-01-26 11:30:00,16.11,16.12,16.11,16.12,24866.0,11.4661,11.4732,11.4661,11.4732,24866.0
2018-01-26 11:35:00,16.12,16.12,16.11,16.12,14383.0,11.4732,11.4732,11.4661,11.4732,14383.0
2018-01-26 11:40:00,16.12,16.13,16.11,16.13,91004.0,11.4732,11.4803,11.4661,11.4803,91004.0
2018-01-26 11:45:00,16.12,16.13,16.11,16.12,133450.0,11.4732,11.4803,11.4661,11.4732,133450.0
2018-01-26 11:50:00,16.13,16.13,16.11,16.12,28201.0,11.4803,11.4803,11.4661,11.4732,28201.0
2018-01-26 11:55:00,16.12,16.13,16.11,16.12,65282.0,11.4732,11.4803,11.4661,11.4732,65282.0
2018-01-26 12:00:00,16.13,16.13,16.12,16.12,26070.0,11.4803,11.4803,11.4732,11.4732,26070.0
2018-01-26 12:05:00,16.12,16.14,16.12,16.13,185924.0,11.4732,11.4874,11.4732,11.4803,185924.0
2018-01-26 12:10:00,16.13,16.13,16.11,16.11,39006.0,11.4803,11.4803,11.4661,11.4661,39006.0
2018-01-26 12:15:00,16.11,16.12,16.09,16.11,164096.0,11.4661,11.4732,11.4518,11.4661,164096.0
2018-01-26 12:20:00,16.11,16.13,16.1,16.13,69512.0,11.4661,11.4803,11.459,11.4803,69512.0
2018-01-26 12:25:00,16.13,16.13,16.12,16.12,28520.0,11.4803,11.4803,11.4732,11.4732,28520.0
2018-01-26 12:30:00,16.12,16.13,16.12,16.13,25748.0,11.4732,11.4803,11.4732,11.4803,25748.0
2018-01-26 12:35:00,16.13,16.13,16.12,16.12,36873.0,11.4803,11.4803,11.4732,11.4732,36873.0
2018-01-26 12:40:00,16.13,16.13,16.11,16.13,124409.0,11.4803,11.4803,11.4661,11.4803,124409.0
2018-01-26 12:45:00,16.13,16.14,16.12,16.14,145179.0,11.4803,11.4874,11.4732,11.4874,145179.0
2018-01-26 12:50:00,16.14,16.15,16.13,16.14,61208.0,11.4874,11.4945,11.4803,11.4874,61208.0
2018-01-26 12:55:00,16.14,16.15,16.13,16.14,68388.0,11.4874,11.4945,11.4803,11.4874,68388.0
2018-01-26 13:00:00,16.14,16.15,16.13,16.14,62281.0,11.4874,11.4945,11.4803,11.4874,62281.0
2018-01-26 13:05:00,16.14,16.15,16.13,16.14,39013.0,11.4874,11.4945,11.4803,11.4874,39013.0
2018-01-26 13:10:00,16.14,16.14,16.13,16.14,19065.0,11.4874,11.4874,11.4803,11.4874,19065.0
2018-01-26 13:15:00,16.14,16.15,16.13,16.14,44018.0,11.4874,11.4945,11.4803,11.4874,44018.0
2018-01-26 13:20:00,16.14,16.15,16.14,16.15,28011.0,11.4874,11.4945,11.4874,11.4945,28011.0
2018-01-26 13:25:00,16.15,16.15,16.13,16.14,55065.0,11.4945,11.4945,11.4803,11.4874,55065.0
2018-01-26 13:30:00,16.13,16.14,16.12,16.14,42092.0,11.4803,11.4874,11.4732,11.4874,42092.0
2018-01-26 13:35:00,16.14,16.14,16.13,16.14,13172.0,11.4874,11.4874,11.4803,11.4874,13172.0
2018-01-26 13:40:00,16.14,16.14,16.12,16.13,67740.0,11.4874,11.4874,11.4732,11.4803,67740.0
2018-01-26 13:45:00,16.13,16.14,16.11,16.13,63299.0,11.4803,11.4874,11.4661,11.4803,63299.0
2018-01-26 13:50:00,16.13,16.15,16.13,16.14,43763.0,11.4803,11.4945,11.4803,11.4874,43763.0
2018-01-26 13:55:00,16.14,16.15,16.13,16.14,64852.0,11.4874,11.4945,11.4803,11.4874,64852.0
2018-01-26 14:00:00,16.15,16.15,16.13,16.14,50957.0,11.4945,11.4945,11.4803,11.4874,50957.0
2018-01-26 14:05:00,16.14,16.15,16.12,16.13,111770.0,11.4874,11.4945,11.4732,11.4803,111770.0
2018-01-26 14:10:00,16.13,16.13,16.11,16.12,43686.0,11.4803,11.4803,11.4661,11.4732,43686.0
2018-01-26 14:15:00,16.13,16.14,16.12,16.14,51495.0,11.4803,11.4874,11.4732,11.4874,51495.0
2018-01-26 14:20:00,16.14,16.16,16.13,16.14,113880.0,11.4874,11.5017,11.4803,11.4874,113880.0
2018-01-26 14:25:00,16.14,16.15,16.12,16.14,83517.0,11.4874,11.4945,11.4732,11.4874,83517.0
2018-01-26 14:30:00,16.14,16.14,16.11,16.13,69463.0,11.4874,11.4874,11.4661,11.4803,69463.0
2018-01-26 14:35:00,16.13,16.13,16.12,16.13,17513.0,11.4803,11.4803,11.4732,11.4803,17513.0
2018-01-26 14:40:00,16.13,16.15,16.12,16.14,71963.0,11.4803,11.4945,11.4732,11.4874,71963.0
2018-01-26 14:45:00,16.14,16.15,16.13,16.14,36762.0,11.4874,11.4945,11.4803,11.4874,36762.0
2018-01-26 14:50:00,16.14,16.16,16.14,16.16,33942.0,11.4874,11.5017,11.4874,11.5017,33942.0
2018-01-26 14:55:00,16.16,16.16,16.15,16.16,42784.0,11.5017,11.5017,11.4945,11.5017,42784.0
2018-01-26 15:00:00,16.16,16.18,16.15,16.18,82960.0,11.5017,11.5159,11.4945,11.5159,82960.0
2018-01-26 15:05:00,16.18,16.19,16.17,16.19,54399.0,11.5159,11.523,11.5088,11.523,54399.0
2018-01-26 15:10:00,16.19,16.2,16.18,16.19,125891.0,11.523,11.5301,11.5159,11.523,125891.0
2018-01-26 15:15:00,16.2,16.21,16.19,16.2,112882.0,11.5301,11.5372,11.523,11.5301,112882.0
2018-01-26 15:20:00,16.2,16.21,16.18,16.2,192069.0,11.5301,11.5372,11.5159,11.5301,192069.0
2018-01-26 15:25:00,16.2,16.2,16.18,16.2,157793.0,11.5301,11.5301,11.5159,11.5301,157793.0
2018-01-26 15:30:00,16.2,16.21,16.19,16.2,121364.0,11.5301,11.5372,11.523,11.5301,121364.0
2018-01-26 15:35:00,16.21,16.21,16.19,16.21,181525.0,11.5372,11.5372,11.523,11.5372,181525.0
2018-01-26 15:40:00,16.21,16.21,16.19,16.19,137225.0,11.5372,11.5372,11.523,11.523,137225.0
2018-01-26 15:45:00,16.19,16.2,16.19,16.19,236746.0,11.523,11.5301,11.523,11.523,236746.0
2018-01-26 15:50:00,16.2,16.21,16.18,16.19,411604.0,11.5301,11.5372,11.5159,11.523,411604.0
2018-01-26 15:55:00,16.18,16.2,16.18,16.2,553058.0,11.5159,11.5301,11.5159,11.5301,553058.0
2018-01-29 09:30:00,16.22,16.26,16.2,16.24,202430.0,11.5444,11.5728,11.5301,11.5586,202430.0
2018-01-29 09:35:00,16.25,16.3,16.23,16.27,117824.0,11.5657,11.6013,11.5515,11.5799,117824.0
2018-01-29 09:40:00,16.28,16.29,16.24,16.28,198206.0,11.5871,11.5942,11.5586,11.5871,198206.0
2018-01-29 09:45:00,16.28,16.29,16.26,16.27,102113.0,11.5871,11.5942,11.5728,11.5799,102113.0
2018-01-29 09:50:00,16.27,16.28,16.24,16.26,74847.0,11.5799,11.5871,11.5586,11.5728,74847.0
2018-01-29 09:55:00,16.26,16.27,16.23,16.24,92596.0,11.5728,11.5799,11.5515,11.5586,92596.0
2018-01-29 10:00:00,16.24,16.25,16.2,16.21,87752.0,11.5586,11.5657,11.5301,11.5372,87752.0
2018-01-29 10:05:00,16.21,16.23,16.2,16.23,68511.0,11.5372,11.5515,11.5301,11.5515,68511.0
2018-01-29 10:10:00,16.22,16.25,16.22,16.24,73222.0,11.5444,11.5657,11.5444,11.5586,73222.0
2018-01-29 10:15:00,16.25,16.25,16.2,16.23,67262.0,11.5657,11.5657,11.5301,11.5515,67262.0
2018-01-29 10:20:00,16.22,16.25,16.21,16.25,94429.0,11.5444,11.5657,11.5372,11.5657,94429.0
2018-01-29 10:25:00,16.25,16.26,16.24,16.25,136841.0,11.5657,11.5728,11.5586,11.5657,136841.0
2018-01-29 10:30:00,16.25,16.26,16.22,16.22,90195.0,11.5657,11.5728,11.5444,11.5444,90195.0
2018-01-29 10:35:00,16.23,16.23,16.19,16.2,75127.0,11.5515,11.5515,11.523,11.5301,75127.0
2018-01-29 10:40:00,16.2,16.21,16.17,16.2,119442.0,11.5301,11.5372,11.5088,11.5301,119442.0
2018-01-29 10:45:00,16.2,16.23,16.19,16.22,36244.0,11.5301,11.5515,11.523,11.5444,36244.0
2018-01-29 10:50:00,16.23,16.24,16.22,16.22,37630.0,11.5515,11.5586,11.5444,11.5444,37630.0
2018-01-29 10:55:00,16.22,16.25,16.22,16.24,98808.0,11.5444,11.5657,11.5444,11.5586,98808.0
2018-01-29 11:00:00,16.24,16.25,16.21,16.23,54123.0,11.5586,11.5657,11.5372,11.5515,54123.0
2018-01-29 11:05:00,16.23,16.26,16.22,16.26,54156.0,11.5515,11.5728,11.5444,11.5728,54156.0
2018-01-29 11:10:00,16.25,16.26,16.23,16.26,68274.0,11.5657,11.5728,11.5515,11.5728,68274.0
2018-01-29 11:15:00,16.26,16.27,16.24,16.24,53267.0,11.5728,11.5799,11.5586,11.5586,53267.0
2018-01-29 11:20:00,16.25,16.27,16.24,16.26,32916.0,11.5657,11.5799,11.5586,11.5728,32916.0
2018-01-29 11:25:00,16.26,16.29,16.25,16.28,127411.0,11.5728,11.5942,11.5657,11.5871,127411.0
2018-01-29 11:30:00,16.27,16.29,16.26,16.28,78729.0,11.5799,11.5942,11.5728,11.5871,78729.0
2018-01-29 11:35:00,16.28,16.29,16.27,16.28,50059.0,11.5871,11.5942,11.5799,11.5871,50059.0
2018-01-29 11:40:00,16.28,16.29,16.25,16.29,46639.0,11.5871,11.5942,11.5657,11.5942,46639.0
2018-01-29 11:45:00,16.29,16.29,16.27,16.27,179492.0,11.5942,11.5942,11.5799,11.5799,179492.0
2018-01-29 11:50:00,16.28,16.28,16.26,16.28,64928.0,11.5871,11.5871,11.5728,11.5871,64928.0
2018-01-29 11:55:00,16.29,16.29,16.25,16.26,29036.0,11.5942,11.5942,11.5657,11.5728,29036.0
2018-01-29 12:00:00,16.26,16.27,16.24,16.24,37763.0,11.5728,11.5799,11.5586,11.5586,37763.0
2018-01-29 12:05:00,16.25,16.26,16.25,16.25,9090.0,11.5657,11.5728,11.5657,11.5657,9090.0
2018-01-29 12:10:00,16.26,16.27,16.24,16.27,23270.0,11.5728,11.5799,11.5586,11.5799,23270.0
2018-01-29 12:15:00,16.27,16.28,16.26,16.27,46921.0,11.5799,11.5871,11.5728,11.5799,46921.0
2018-01-29 12:20:00,16.28,16.28,16.27,16.28,16329.0,11.5871,11.5871,11.5799,11.5871,16329.0
2018-01-29 12:25:00,16.28,16.28,16.26,16.28,27173.0,11.5871,11.5871,11.5728,11.5871,27173.0
2018-01-29 12:30:00,16.28,16.28,16.26,16.26,33873.0,11.5871,11.5871,11.5728,11.5728,33873.0
2018-01-29 12:35:00,16.27,16.28,16.26,16.27,31663.0,11.5799,11.5871,11.5728,11.5799,31663.0
2018-01-29 12:40:00,16.27,16.28,16.26,16.27,32371.0,11.5799,11.5871,11.5728,11.5799,32371.0
2018-01-29 12:45:00,16.27,16.27,16.25,16.27,31907.0,11.5799,11.5799,11.5657,11.5799,31907.0
2018-01-29 12:50:00,16.27,16.29,16.26,16.28,46948.0,11.5799,11.5942,11.5728,11.5871,46948.0
2018-01-29 12:55:00,16.28,16.3,16.27,16.28,40094.0,11.5871,11.6013,11.5799,11.5871,40094.0
2018-01-29 13:00:00,16.29,16.29,16.27,16.28,20872.0,11.5942,11.5942,11.5799,11.5871,20872.0
2018-01-29 13:05:00,16.28,16.28,16.26,16.27,32560.0,11.5871,11.5871,11.5728,11.5799,32560.0
2018-01-29 13:10:00,16.27,16.28,16.26,16.26,32307.0,11.5799,11.5871,11.5728,11.5728,32307.0
2018-01-29 13:15:00,16.27,16.28,16.26,16.27,47875.0,11.5799,11.5871,11.5728,11.5799,47875.0
2018-01-29 13:20:00,16.28,16.28,16.26,16.27,50362.0,11.5871,11.5871,11.5728,11.5799,50362.0
2018-01-29 13:25:00,16.27,16.27,16.26,16.27,18632.0,11.5799,11.5799,11.5728,11.5799,18632.0
2018-01-29 13:30:00,16.27,16.28,16.25,16.27,116669.0,11.5799,11.5871,11.5657,11.5799,116669.0
2018-01-29 13:35:00,16.28,16.28,16.26,16.27,28602.0,11.5871,11.5871,11.5728,11.5799,28602.0
2018-01-29 13:40:00,16.27,16.28,16.25,16.25,81261.0,11.5799,11.5871,11.5657,11.5657,81261.0
2018-01-29 13:45:00,16.25,16.28,16.25,16.27,297272.0,11.5657,11.5871,11.5657,11.5799,297272.0
2018-01-29 13:50:00,16.27,16.28,16.26,16.27,26862.0,11.5799,11.5871,11.5728,11.5799,26862.0
2018-01-29 13:55:00,16.27,16.27,16.25,16.26,48292.0,11.5799,11.5799,11.5657,11.5728,48292.0
2018-01-29 14:00:00,16.26,16.27,16.25,16.26,35092.0,11.5728,11.5799,11.5657,11.5728,35092.0
2018-01-29 14:05:00,16.26,16.27,16.25,16.25,33842.0,11.5728,11.5799,11.5657,11.5657,33842.0
2018-01-29 14:10:00,16.25,16.26,16.24,16.25,99795.0,11.5657,11.5728,11.5586,11.5657,99795.0
2018-01-29 14:15:00,16.25,16.25,16.24,16.25,42728.0,11.5657,11.5657,11.5586,11.5657,42728.0
2018-01-29 14:20:00,16.25,16.26,16.24,16.26,30554.0,11.5657,11.5728,11.5586,11.5728,30554.0
2018-01-29 14:25:00,16.26,16.27,16.25,16.25,109042.0,11.5728,11.5799,11.5657,11.5657,109042.0
2018-01-29 14:30:00,16.26,16.27,16.24,16.25,43557.0,11.5728,11.5799,11.5586,11.5657,43557.0
2018-01-29 14:35:00,16.25,16.27,16.24,16.25,73607.0,11.5657,11.5799,11.5586,11.5657,73607.0
2018-01-29 14:40:00,16.25,16.26,16.22,16.25,40238.0,11.5657,11.5728,11.5444,11.5657,40238.0
2018-01-29 14:45:00,16.25,16.28,16.25,16.27,44855.0,11.5657,11.5871,11.5657,11.5799,44855.0
2018-01-29 14:50:00,16.27,16.27,16.25,16.27,66332.0,11.5799,11.5799,11.5657,11.5799,66332.0
2018-01-29 14:55:00,16.27,16.28,16.26,16.28,46815.0,11.5799,11.5871,11.5728,11.5871,46815.0
2018-01-29 15:00:00,16.28,16.29,16.27,16.28,52656.0,11.5871,11.5942,11.5799,11.5871,52656.0
2018-01-29 15:05:00,16.28,16.29,16.27,16.27,82398.0,11.5871,11.5942,11.5799,11.5799,82398.0
2018-01-29 15:10:00,16.28,16.29,16.27,16.28,42126.0,11.5871,11.5942,11.5799,11.5871,42126.0
2018-01-29 15:15:00,16.28,16.29,16.27,16.28,91133.0,11.5871,11.5942,11.5799,11.5871,91133.0
2018-01-29 15:20:00,16.28,16.28,16.26,16.27,54741.0,11.5871,11.5871,11.5728,11.5799,54741.0
2018-01-29 15:25:00,16.27,16.28,16.26,16.26,56294.0,11.5799,11.5871,11.5728,11.5728,56294.0
2018-01-29 15:30:00,16.27,16.28,16.25,16.27,66032.0,11.5799,11.5871,11.5657,11.5799,66032.0
2018-01-29 15:35:00,16.27,16.27,16.25,16.25,44704.0,11.5799,11.5799,11.5657,11.5657,44704.0
2018-01-29 15:40:00,16.25,16.26,16.23,16.25,242760.0,11.5657,11.5728,11.5515,11.5657,242760.0
2018-01-29 15:45:00,16.25,16.25,16.21,16.22,156885.0,11.5657,11.5657,11.5372,11.5444,156885.0
2018-01-29 15:50:00,16.23,16.25,16.22,16.23,142336.0,11.5515,11.5657,11.5444,11.5515,142336.0
2018-01-29 15:55:00,16.24,16.25,16.22,16.23,270501.0,11.5586,11.5657,11.5444,11.5515,270501.0
2018-01-30 09:30:00,16.13,16.22,16.08,16.21,270957.0,11.4803,11.5444,11.4447,11.5372,270957.0
2018-01-30 09:35:00,16.21,16.26,16.2,16.24,68564.0,11.5372,11.5728,11.5301,11.5586,68564.0
2018-01-30 09:40:00,16.24,16.25,16.17,16.17,99468.0,11.5586,11.5657,11.5088,11.5088,99468.0
2018-01-30 09:45:00,16.17,16.17,16.12,16.12,113697.0,11.5088,11.5088,11.4732,11.4732,113697.0
2018-01-30 09:50:00,16.12,16.13,16.09,16.13,231087.0,11.4732,11.4803,11.4518,11.4803,231087.0
2018-01-30 09:55:00,16.13,16.16,16.11,16.15,98729.0,11.4803,11.5017,11.4661,11.4945,98729.0
2018-01-30 10:00:00,16.15,16.17,16.09,16.12,119925.0,11.4945,11.5088,11.4518,11.4732,119925.0
2018-01-30 10:05:00,16.12,16.12,16.07,16.09,92651.0,11.4732,11.4732,11.4376,11.4518,92651.0
2018-01-30 10:10:00,16.09,16.12,16.08,16.12,66220.0,11.4518,11.4732,11.4447,11.4732,66220.0
2018-01-30 10:15:00,16.12,16.14,16.1,16.12,86071.0,11.4732,11.4874,11.459,11.4732,86071.0
2018-01-30 10:20:00,16.12,16.17,16.11,16.14,62736.0,11.4732,11.5088,11.4661,11.4874,62736.0
2018-01-30 10:25:00,16.14,16.16,16.12,16.14,72009.0,11.4874,11.5017,11.4732,11.4874,72009.0
2018-01-30 10:30:00,16.15,16.21,16.15,16.18,109293.0,11.4945,11.5372,11.4945,11.5159,109293.0
2018-01-30 10:35:00,16.19,16.19,16.16,16.17,72262.0,11.523,11.523,11.5017,11.5088,72262.0
2018-01-30 10:40:00,16.16,16.17,16.12,16.15,160681.0,11.5017,11.5088,11.4732,11.4945,160681.0
2018-01-30 10:45:00,16.15,16.16,16.11,16.13,78549.0,11.4945,11.5017,11.4661,11.4803,78549.0
2018-01-30 10:50:00,16.13,16.15,16.1,16.15,69490.0,11.4803,11.4945,11.459,11.4945,69490.0
2018-01-30 10:55:00,16.14,16.19,16.14,16.18,94790.0,11.4874,11.523,11.4874,11.5159,94790.0
2018-01-30 11:00:00,16.17,16.2,16.13,16.14,187963.0,11.5088,11.5301,11.4803,11.4874,187963.0
2018-01-30 11:05:00,16.14,16.16,16.13,16.16,150792.0,11.4874,11.5017,11.4803,11.5017,150792.0
2018-01-30 11:10:00,16.16,16.19,16.14,16.18,91824.0,11.5017,11.523,11.4874,11.5159,91824.0
2018-01-30 11:15:00,16.19,16.19,16.16,16.16,65866.0,11.523,11.523,11.5017,11.5017,65866.0
2018-01-30 11:20:00,16.16,16.18,16.14,16.16,95540.0,11.5017,11.5159,11.4874,11.5017,95540.0
2018-01-30 11:25:00,16.16,16.17,16.14,16.15,44304.0,11.5017,11.5088,11.4874,11.4945,44304.0
2018-01-30 11:30:00,16.15,16.15,16.12,16.13,81924.0,11.4945,11.4945,11.4732,11.4803,81924.0
2018-01-30 11:35:00,16.14,16.15,16.12,16.12,35550.0,11.4874,11.4945,11.4732,11.4732,35550.0
2018-01-30 11:40:00,16.13,16.19,16.12,16.17,72593.0,11.4803,11.523,11.4732,11.5088,72593.0
2018-01-30 11:45:00,16.17,16.18,16.13,16.13,50720.0,11.5088,11.5159,11.4803,11.4803,50720.0
2018-01-30 11:50:00,16.14,16.16,16.13,16.14,21436.0,11.4874,11.5017,11.4803,11.4874,21436.0
2018-01-30 11:55:00,16.14,16.15,16.11,16.11,78203.0,11.4874,11.4945,11.4661,11.4661,78203.0
2018-01-30 12:00:00,16.11,16.13,16.1,16.12,32667.0,11.4661,11.4803,11.459,11.4732,32667.0
2018-01-30 12:05:00,16.11,16.12,16.1,16.12,11637.0,11.4661,11.4732,11.459,11.4732,11637.0
2018-01-30 12:10:00,16.12,16.12,16.09,16.1,110133.0,11.4732,11.4732,11.4518,11.459,110133.0
2018-01-30 12:15:00,16.11,16.11,16.08,16.09,35957.0,11.4661,11.4661,11.4447,11.4518,35957.0
2018-01-30 12:20:00,16.1,16.1,16.08,16.09,48900.0,11.459,11.459,11.4447,11.4518,48900.0
2018-01-30 12:25:00,16.1,16.1,16.08,16.09,25885.0,11.459,11.459,11.4447,11.4518,25885.0
2018-01-30 12:30:00,16.08,16.11,16.07,16.11,176390.0,11.4447,11.4661,11.4376,11.4661,176390.0
2018-01-30 12:35:00,16.1,16.11,16.09,16.09,50880.0,11.459,11.4661,11.4518,11.4518,50880.0
2018-01-30 12:40:00,16.09,16.11,16.08,16.09,52169.0,11.4518,11.4661,11.4447,11.4518,52169.0
2018-01-30 12:45:00,16.09,16.1,16.06,16.07,54786.0,11.4518,11.459,11.4305,11.4376,54786.0
2018-01-30 12:50:00,16.07,16.1,16.07,16.1,59027.0,11.4376,11.459,11.4376,11.459,59027.0
2018-01-30 12:55:00,16.09,16.12,16.08,16.11,59198.0,11.4518,11.4732,11.4447,11.4661,59198.0
2018-01-30 13:00:00,16.11,16.12,16.09,16.11,46420.0,11.4661,11.4732,11.4518,11.4661,46420.0
2018-01-30 13:05:00,16.11,16.11,16.08,16.1,137696.0,11.4661,11.4661,11.4447,11.459,137696.0
2018-01-30 13:10:00,16.1,16.12,16.1,16.11,24147.0,11.459,11.4732,11.459,11.4661,24147.0
2018-01-30 13:15:00,16.1,16.13,16.1,16.12,77604.0,11.459,11.4803,11.459,11.4732,77604.0
2018-01-30 13:20:00,16.12,16.13,16.09,16.1,50571.0,11.4732,11.4803,11.4518,11.459,50571.0
2018-01-30 13:25:00,16.1,16.11,16.08,16.09,38221.0,11.459,11.4661,11.4447,11.4518,38221.0
2018-01-30 13:30:00,16.09,16.11,16.07,16.11,36554.0,11.4518,11.4661,11.4376,11.4661,36554.0
2018-01-30 13:35:00,16.1,16.12,16.09,16.12,46601.0,11.459,11.4732,11.4518,11.4732,46601.0
2018-01-30 13:40:00,16.11,16.14,16.11,16.14,31015.0,11.4661,11.4874,11.4661,11.4874,31015.0
2018-01-30 13:45:00,16.14,16.16,16.13,16.16,30122.0,11.4874,11.5017,11.4803,11.5017,30122.0
2018-01-30 13:50:00,16.16,16.17,16.15,16.17,44014.0,11.5017,11.5088,11.4945,11.5088,44014.0
2018-01-30 13:55:00,16.16,16.19,16.16,16.17,78904.0,11.5017,11.523,11.5017,11.5088,78904.0
2018-01-30 14:00:00,16.16,16.18,16.16,16.18,72861.0,11.5017,11.5159,11.5017,11.5159,72861.0
2018-01-30 14:05:00,16.19,16.2,16.16,16.17,117698.0,11.523,11.5301,11.5017,11.5088,117698.0
2018-01-30 14:10:00,16.17,16.2,16.16,16.19,66505.0,11.5088,11.5301,11.5017,11.523,66505.0
2018-01-30 14:15:00,16.18,16.19,16.17,16.17,21912.0,11.5159,11.523,11.5088,11.5088,21912.0
2018-01-30 14:20:00,16.18,16.18,16.15,16.16,38628.0,11.5159,11.5159,11.4945,11.5017,38628.0
2018-01-30 14:25:00,16.16,16.18,16.14,16.16,69132.0,11.5017,11.5159,11.4874,11.5017,69132.0
2018-01-30 14:30:00,16.15,16.16,16.14,16.14,39601.0,11.4945,11.5017,11.4874,11.4874,39601.0
2018-01-30 14:35:00,16.15,16.15,16.11,16.13,70255.0,11.4945,11.4945,11.4661,11.4803,70255.0
2018-01-30 14:40:00,16.13,16.13,16.11,16.13,59375.0,11.4803,11.4803,11.4661,11.4803,59375.0
2018-01-30 14:45:00,16.13,16.13,16.1,16.12,81625.0,11.4803,11.4803,11.459,11.4732,81625.0
2018-01-30 14:50:00,16.11,16.12,16.09,16.1,121059.0,11.4661,11.4732,11.4518,11.459,121059.0
2018-01-30 14:55:00,16.1,16.11,16.08,16.09,24589.0,11.459,11.4661,11.4447,11.4518,24589.0
2018-01-30 15:00:00,16.08,16.09,16.06,16.09,72472.0,11.4447,11.4518,11.4305,11.4518,72472.0
2018-01-30 15:05:00,16.09,16.09,16.06,16.07,56716.0,11.4518,11.4518,11.4305,11.4376,56716.0
2018-01-30 15:10:00,16.08,16.1,16.07,16.1,80235.0,11.4447,11.459,11.4376,11.459,80235.0
2018-01-30 15:15:00,16.1,16.11,16.08,16.11,54331.0,11.459,11.4661,11.4447,11.4661,54331.0
2018-01-30 15:20:00,16.11,16.12,16.08,16.09,167637.0,11.4661,11.4732,11.4447,11.4518,167637.0
2018-01-30 15:25:00,16.09,16.1,16.08,16.1,99820.0,11.4518,11.459,11.4447,11.459,99820.0
2018-01-30 15:30:00,16.1,16.1,16.09,16.1,28965.0,11.459,11.459,11.4518,11.459,28965.0
2018-01-30 15:35:00,16.1,16.12,16.09,16.11,244704.0,11.459,11.4732,11.4518,11.4661,244704.0
2018-01-30 15:40:00,16.11,16.11,16.07,16.07,103414.0,11.4661,11.4661,11.4376,11.4376,103414.0
2018-01-30 15:45:00,16.07,16.1,16.07,16.09,129671.0,11.4376,11.459,11.4376,11.4518,129671.0
2018-01-30 15:50:00,16.1,16.11,16.08,16.11,238539.0,11.459,11.4661,11.4447,11.4661,238539.0
2018-01-30 15:55:00,16.11,16.13,16.09,16.09,588536.0,11.4661,11.4803,11.4518,11.4518,588536.0
2018-01-31 09:30:00,16.12,16.2,16.1,16.2,157053.0,11.4732,11.5301,11.459,11.5301,157053.0
2018-01-31 09:35:00,16.2,16.2,16.13,16.15,94610.0,11.5301,11.5301,11.4803,11.4945,94610.0
2018-01-31 09:40:00,16.14,16.18,16.14,16.15,61460.0,11.4874,11.5159,11.4874,11.4945,61460.0
2018-01-31 09:45:00,16.14,16.15,16.12,16.13,99854.0,11.4874,11.4945,11.4732,11.4803,99854.0
2018-01-31 09:50:00,16.13,16.15,16.12,16.13,118588.0,11.4803,11.4945,11.4732,11.4803,118588.0
2018-01-31 09:55:00,16.14,16.16,16.13,16.15,111627.0,11.4874,11.5017,11.4803,11.4945,111627.0
2018-01-31 10:00:00,16.14,16.19,16.14,16.19,132004.0,11.4874,11.523,11.4874,11.523,132004.0
2018-01-31 10:05:00,16.19,16.24,16.18,16.24,114169.0,11.523,11.5586,11.5159,11.5586,114169.0
2018-01-31 10:10:00,16.24,16.25,16.22,16.23,208075.0,11.5586,11.5657,11.5444,11.5515,208075.0
2018-01-31 10:15:00,16.23,16.24,16.2,16.23,64186.0,11.5515,11.5586,11.5301,11.5515,64186.0
2018-01-31 10:20:00,16.23,16.24,16.21,16.23,255655.0,11.5515,11.5586,11.5372,11.5515,255655.0
2018-01-31 10:25:00,16.22,16.23,16.2,16.21,77072.0,11.5444,11.5515,11.5301,11.5372,77072.0
2018-01-31 10:30:00,16.21,16.21,16.18,16.2,60973.0,11.5372,11.5372,11.5159,11.5301,60973.0
2018-01-31 10:35:00,16.2,16.2,16.17,16.18,158165.0,11.5301,11.5301,11.5088,11.5159,158165.0
2018-01-31 10:40:00,16.18,16.19,16.16,16.17,111663.0,11.5159,11.523,11.5017,11.5088,111663.0
2018-01-31 10:45:00,16.16,16.21,16.16,16.19,80190.0,11.5017,11.5372,11.5017,11.523,80190.0
2018-01-31 10:50:00,16.19,16.2,16.18,16.19,66870.0,11.523,11.5301,11.5159,11.523,66870.0
2018-01-31 10:55:00,16.2,16.2,16.18,16.2,56263.0,11.5301,11.5301,11.5159,11.5301,56263.0
2018-01-31 11:00:00,16.2,16.21,16.18,16.2,97225.0,11.5301,11.5372,11.5159,11.5301,97225.0
2018-01-31 11:05:00,16.19,16.19,16.17,16.18,46803.0,11.523,11.523,11.5088,11.5159,46803.0
2018-01-31 11:10:00,16.18,16.2,16.15,16.19,65043.0,11.5159,11.5301,11.4945,11.523,65043.0
2018-01-31 11:15:00,16.19,16.19,16.17,16.18,23533.0,11.523,11.523,11.5088,11.5159,23533.0
2018-01-31 11:20:00,16.18,16.18,16.16,16.16,90222.0,11.5159,11.5159,11.5017,11.5017,90222.0
2018-01-31 11:25:00,16.17,16.18,16.15,16.16,82402.0,11.5088,11.5159,11.4945,11.5017,82402.0
2018-01-31 11:30:00,16.16,16.19,16.15,16.18,49975.0,11.5017,11.523,11.4945,11.5159,49975.0
2018-01-31 11:35:00,16.18,16.19,16.17,16.18,58027.0,11.5159,11.523,11.5088,11.5159,58027.0
2018-01-31 11:40:00,16.18,16.19,16.17,16.18,27530.0,11.5159,11.523,11.5088,11.5159,27530.0
2018-01-31 11:45:00,16.18,16.18,16.17,16.18,28939.0,11.5159,11.5159,11.5088,11.5159,28939.0
2018-01-31 11:50:00,16.18,16.18,16.15,16.15,45312.0,11.5159,11.5159,11.4945,11.4945,45312.0
2018-01-31 11:55:00,16.16,16.16,16.15,16.16,9563.0,11.5017,11.5017,11.4945,11.5017,9563.0
2018-01-31 12:00:00,16.16,16.17,16.15,16.17,66213.0,11.5017,11.5088,11.4945,11.5088,66213.0
2018-01-31 12:05:00,16.17,16.17,16.15,16.16,27758.0,11.5088,11.5088,11.4945,11.5017,27758.0
2018-01-31 12:10:00,16.16,16.16,16.15,16.16,36548.0,11.5017,11.5017,11.4945,11.5017,36548.0
2018-01-31 12:15:00,16.16,16.17,16.15,16.16,48683.0,11.5017,11.5088,11.4945,11.5017,48683.0
2018-01-31 12:20:00,16.16,16.18,16.16,16.17,52476.0,11.5017,11.5159,11.5017,11.5088,52476.0
2018-01-31 12:25:00,16.17,16.17,16.16,16.16,6485.0,11.5088,11.5088,11.5017,11.5017,6485.0
2018-01-31 12:30:00,16.16,16.18,16.16,16.18,33915.0,11.5017,11.5159,11.5017,11.5159,33915.0
2018-01-31 12:35:00,16.18,16.2,16.17,16.2,120397.0,11.5159,11.5301,11.5088,11.5301,120397.0
2018-01-31 12:40:00,16.19,16.2,16.18,16.2,94708.0,11.523,11.5301,11.5159,11.5301,94708.0
2018-01-31 12:45:00,16.2,16.21,16.19,16.2,143582.0,11.5301,11.5372,11.523,11.5301,143582.0
2018-01-31 12:50:00,16.21,16.21,16.19,16.2,137384.0,11.5372,11.5372,11.523,11.5301,137384.0
2018-01-31 12:55:00,16.2,16.22,16.19,16.21,107702.0,11.5301,11.5444,11.523,11.5372,107702.0
2018-01-31 13:00:00,16.21,16.22,16.17,16.18,103977.0,11.5372,11.5444,11.5088,11.5159,103977.0
2018-01-31 13:05:00,16.18,16.19,16.17,16.18,12933.0,11.5159,11.523,11.5088,11.5159,12933.0
2018-01-31 13:10:00,16.18,16.19,16.17,16.18,20207.0,11.5159,11.523,11.5088,11.5159,20207.0
2018-01-31 13:15:00,16.18,16.18,16.17,16.18,9408.0,11.5159,11.5159,11.5088,11.5159,9408.0
2018-01-31 13:20:00,16.18,16.19,16.17,16.19,26606.0,11.5159,11.523,11.5088,11.523,26606.0
2018-01-31 13:25:00,16.19,16.2,16.18,16.2,75353.0,11.523,11.5301,11.5159,11.5301,75353.0
2018-01-31 13:30:00,16.19,16.2,16.18,16.2,40772.0,11.523,11.5301,11.5159,11.5301,40772.0
2018-01-31 13:35:00,16.2,16.2,16.19,16.2,9766.0,11.5301,11.5301,11.523,11.5301,9766.0
2018-01-31 13:40:00,16.2,16.2,16.19,16.19,17471.0,11.5301,11.5301,11.523,11.523,17471.0
2018-01-31 13:45:00,16.19,16.2,16.18,16.19,63611.0,11.523,11.5301,11.5159,11.523,63611.0
2018-01-31 13:50:00,16.19,16.21,16.18,16.19,56016.0,11.523,11.5372,11.5159,11.523,56016.0
2018-01-31 13:55:00,16.19,16.21,16.18,16.18,74657.0,11.523,11.5372,11.5159,11.5159,74657.0
2018-01-31 14:00:00,16.18,16.2,16.17,16.18,77374.0,11.5159,11.5301,11.5088,11.5159,77374.0
2018-01-31 14:05:00,16.17,16.21,16.17,16.2,69414.0,11.5088,11.5372,11.5088,11.5301,69414.0
2018-01-31 14:10:00,16.2,16.21,16.19,16.19,122941.0,11.5301,11.5372,11.523,11.523,122941.0
2018-01-31 14:15:00,16.2,16.24,16.19,16.22,129136.0,11.5301,11.5586,11.523,11.5444,129136.0
2018-01-31 14:20:00,16.22,16.22,16.16,16.16,237901.0,11.5444,11.5444,11.5017,11.5017,237901.0
2018-01-31 14:25:00,16.17,16.19,16.16,16.18,93118.0,11.5088,11.523,11.5017,11.5159,93118.0
2018-01-31 14:30:00,16.17,16.18,16.16,16.18,107477.0,11.5088,11.5159,11.5017,11.5159,107477.0
2018-01-31 14:35:00,16.17,16.19,16.16,16.17,126376.0,11.5088,11.523,11.5017,11.5088,126376.0
2018-01-31 14:40:00,16.17,16.18,16.16,16.16,66554.0,11.5088,11.5159,11.5017,11.5017,66554.0
2018-01-31 14:45:00,16.17,16.18,16.13,16.14,145676.0,11.5088,11.5159,11.4803,11.4874,145676.0
2018-01-31 14:50:00,16.13,16.14,16.12,16.14,82565.0,11.4803,11.4874,11.4732,11.4874,82565.0
2018-01-31 14:55:00,16.14,16.15,16.14,16.14,37015.0,11.4874,11.4945,11.4874,11.4874,37015.0
2018-01-31 15:00:00,16.14,16.15,16.12,16.13,153959.0,11.4874,11.4945,11.4732,11.4803,153959.0
2018-01-31 15:05:00,16.13,16.13,16.1,16.12,90147.0,11.4803,11.4803,11.459,11.4732,90147.0
2018-01-31 15:10:00,16.12,16.13,16.1,16.12,63125.0,11.4732,11.4803,11.459,11.4732,63125.0
2018-01-31 15:15:00,16.11,16.14,16.1,16.12,120669.0,11.4661,11.4874,11.459,11.4732,120669.0
2018-01-31 15:20:00,16.12,16.15,16.11,16.14,150729.0,11.4732,11.4945,11.4661,11.4874,150729.0
2018-01-31 15:25:00,16.14,16.17,16.14,16.17,222772.0,11.4874,11.5088,11.4874,11.5088,222772.0
2018-01-31 15:30:00,16.17,16.19,16.16,16.18,370237.0,11.5088,11.523,11.5017,11.5159,370237.0
2018-01-31 15:35:00,16.18,16.21,16.17,16.2,236971.0,11.5159,11.5372,11.5088,11.5301,236971.0
2018-01-31 15:40:00,16.2,16.21,16.19,16.2,219403.0,11.5301,11.5372,11.523,11.5301,219403.0
2018-01-31 15:45:00,16.19,16.21,16.17,16.17,277906.0,11.523,11.5372,11.5088,11.5088,277906.0
2018-01-31 15:50:00,16.17,16.19,16.17,16.19,148722.0,11.5088,11.523,11.5088,11.523,148722.0
2018-01-31 15:55:00,16.19,16.19,16.16,16.18,521548.0,11.523,11.523,11.5017,11.5159,521548.0
2018-02-01 09:30:00,16.14,16.21,16.14,16.18,237315.0,11.4874,11.5372,11.4874,11.5159,237315.0
2018-02-01 09:35:00,16.17,16.21,16.16,16.19,365507.0,11.5088,11.5372,11.5017,11.523,365507.0
2018-02-01 09:40:00,16.19,16.21,16.15,16.15,120383.0,11.523,11.5372,11.4945,11.4945,120383.0
2018-02-01 09:45:00,16.14,16.18,16.14,16.15,215029.0,11.4874,11.5159,11.4874,11.4945,215029.0
2018-02-01 09:50:00,16.16,16.21,16.15,16.2,252517.0,11.5017,11.5372,11.4945,11.5301,252517.0
2018-02-01 09:55:00,16.2,16.23,16.19,16.21,199598.0,11.5301,11.5515,11.523,11.5372,199598.0
2018-02-01 10:00:00,16.21,16.25,16.21,16.23,122189.0,11.5372,11.5657,11.5372,11.5515,122189.0
2018-02-01 10:05:00,16.23,16.25,16.21,16.22,93945.0,11.5515,11.5657,11.5372,11.5444,93945.0
2018-02-01 10:10:00,16.22,16.25,16.19,16.24,688250.0,11.5444,11.5657,11.523,11.5586,688250.0
2018-02-01 10:15:00,16.23,16.3,16.22,16.28,350977.0,11.5515,11.6013,11.5444,11.5871,350977.0
2018-02-01 10:20:00,16.29,16.3,16.25,16.29,474623.0,11.5942,11.6013,11.5657,11.5942,474623.0
2018-02-01 10:25:00,16.29,16.29,16.24,16.24,136849.0,11.5942,11.5942,11.5586,11.5586,136849.0
2018-02-01 10:30:00,16.25,16.25,16.2,16.23,187273.0,11.5657,11.5657,11.5301,11.5515,187273.0
2018-02-01 10:35:00,16.22,16.22,16.2,16.21,106932.0,11.5444,11.5444,11.5301,11.5372,106932.0
2018-02-01 10:40:00,16.21,16.22,16.19,16.21,130452.0,11.5372,11.5444,11.523,11.5372,130452.0
2018-02-01 10:45:00,16.21,16.23,16.2,16.22,76883.0,11.5372,11.5515,11.5301,11.5444,76883.0
2018-02-01 10:50:00,16.22,16.23,16.19,16.21,65637.0,11.5444,11.5515,11.523,11.5372,65637.0
2018-02-01 10:55:00,16.21,16.22,16.18,16.2,81638.0,11.5372,11.5444,11.5159,11.5301,81638.0
2018-02-01 11:00:00,16.21,16.25,16.2,16.23,63112.0,11.5372,11.5657,11.5301,11.5515,63112.0
2018-02-01 11:05:00,16.23,16.26,16.22,16.24,32805.0,11.5515,11.5728,11.5444,11.5586,32805.0
2018-02-01 11:10:00,16.24,16.25,16.23,16.25,48956.0,11.5586,11.5657,11.5515,11.5657,48956.0
2018-02-01 11:15:00,16.25,16.28,16.24,16.26,61798.0,11.5657,11.5871,11.5586,11.5728,61798.0
2018-02-01 11:20:00,16.27,16.28,16.23,16.28,101268.0,11.5799,11.5871,11.5515,11.5871,101268.0
2018-02-01 11:25:00,16.28,16.29,16.26,16.26,67053.0,11.5871,11.5942,11.5728,11.5728,67053.0
2018-02-01 11:30:00,16.27,16.3,16.26,16.28,121894.0,11.5799,11.6013,11.5728,11.5871,121894.0
2018-02-01 11:35:00,16.28,16.29,16.25,16.26,353221.0,11.5871,11.5942,11.5657,11.5728,353221.0
2018-02-01 11:40:00,16.26,16.29,16.26,16.29,69328.0,11.5728,11.5942,11.5728,11.5942,69328.0
2018-02-01 11:45:00,16.28,16.29,16.25,16.26,194060.0,11.5871,11.5942,11.5657,11.5728,194060.0
2018-02-01 11:50:00,16.27,16.3,16.26,16.27,148184.0,11.5799,11.6013,11.5728,11.5799,148184.0
2018-02-01 11:55:00,16.28,16.3,16.27,16.3,119682.0,11.5871,11.6013,11.5799,11.6013,119682.0
2018-02-01 12:00:00,16.3,16.31,16.29,16.3,114824.0,11.6013,11.6084,11.5942,11.6013,114824.0
2018-02-01 12:05:00,16.3,16.31,16.29,16.3,110920.0,11.6013,11.6084,11.5942,11.6013,110920.0
2018-02-01 12:10:00,16.3,16.31,16.3,16.3,58799.0,11.6013,11.6084,11.6013,11.6013,58799.0
2018-02-01 12:15:00,16.3,16.31,16.29,16.3,272919.0,11.6013,11.6084,11.5942,11.6013,272919.0
2018-02-01 12:20:00,16.3,16.31,16.26,16.26,414144.0,11.6013,11.6084,11.5728,11.5728,414144.0
2018-02-01 12:25:00,16.26,16.27,16.25,16.25,51637.0,11.5728,11.5799,11.5657,11.5657,51637.0
2018-02-01 12:30:00,16.26,16.27,16.25,16.25,107207.0,11.5728,11.5799,11.5657,11.5657,107207.0
2018-02-01 12:35:00,16.26,16.27,16.25,16.27,41032.0,11.5728,11.5799,11.5657,11.5799,41032.0
2018-02-01 12:40:00,16.26,16.27,16.23,16.25,33580.0,11.5728,11.5799,11.5515,11.5657,33580.0
2018-02-01 12:45:00,16.25,16.25,16.22,16.23,117969.0,11.5657,11.5657,11.5444,11.5515,117969.0
2018-02-01 12:50:00,16.23,16.24,16.21,16.23,105447.0,11.5515,11.5586,11.5372,11.5515,105447.0
2018-02-01 12:55:00,16.23,16.24,16.2,16.23,727541.0,11.5515,11.5586,11.5301,11.5515,727541.0
2018-02-01 13:00:00,16.22,16.26,16.22,16.26,19453.0,11.5444,11.5728,11.5444,11.5728,19453.0
2018-02-01 13:05:00,16.25,16.27,16.25,16.27,12415.0,11.5657,11.5799,11.5657,11.5799,12415.0
2018-02-01 13:10:00,16.27,16.29,16.26,16.27,113172.0,11.5799,11.5942,11.5728,11.5799,113172.0
2018-02-01 13:15:00,16.27,16.28,16.26,16.28,77580.0,11.5799,11.5871,11.5728,11.5871,77580.0
2018-02-01 13:20:00,16.28,16.28,16.26,16.27,57567.0,11.5871,11.5871,11.5728,11.5799,57567.0
2018-02-01 13:25:00,16.27,16.29,16.26,16.27,122240.0,11.5799,11.5942,11.5728,11.5799,122240.0
2018-02-01 13:30:00,16.26,16.27,16.24,16.24,72482.0,11.5728,11.5799,11.5586,11.5586,72482.0
2018-02-01 13:35:00,16.24,16.25,16.23,16.24,30906.0,11.5586,11.5657,11.5515,11.5586,30906.0
2018-02-01 13:40:00,16.25,16.25,16.21,16.22,89457.0,11.5657,11.5657,11.5372,11.5444,89457.0
2018-02-01 13:45:00,16.21,16.22,16.2,16.22,65535.0,11.5372,11.5444,11.5301,11.5444,65535.0
2018-02-01 13:50:00,16.21,16.23,16.2,16.2,103756.0,11.5372,11.5515,11.5301,11.5301,103756.0
2018-02-01 13:55:00,16.21,16.22,16.19,16.21,164762.0,11.5372,11.5444,11.523,11.5372,164762.0
2018-02-01 14:00:00,16.21,16.23,16.21,16.21,93208.0,11.5372,11.5515,11.5372,11.5372,93208.0
2018-02-01 14:05:00,16.21,16.23,16.21,16.21,37871.0,11.5372,11.5515,11.5372,11.5372,37871.0
2018-02-01 14:10:00,16.21,16.23,16.2,16.21,59318.0,11.5372,11.5515,11.5301,11.5372,59318.0
2018-02-01 14:15:00,16.21,16.22,16.2,16.21,50757.0,11.5372,11.5444,11.5301,11.5372,50757.0
2018-02-01 14:20:00,16.21,16.22,16.18,16.19,119186.0,11.5372,11.5444,11.5159,11.523,119186.0
2018-02-01 14:25:00,16.19,16.22,16.18,16.22,74026.0,11.523,11.5444,11.5159,11.5444,74026.0
2018-02-01 14:30:00,16.22,16.24,16.21,16.23,105852.0,11.5444,11.5586,11.5372,11.5515,105852.0
2018-02-01 14:35:00,16.23,16.26,16.22,16.25,110981.0,11.5515,11.5728,11.5444,11.5657,110981.0
2018-02-01 14:40:00,16.24,16.26,16.23,16.24,122633.0,11.5586,11.5728,11.5515,11.5586,122633.0
2018-02-01 14:45:00,16.24,16.28,16.24,16.27,55585.0,11.5586,11.5871,11.5586,11.5799,55585.0
2018-02-01 14:50:00,16.28,16.28,16.26,16.26,68433.0,11.5871,11.5871,11.5728,11.5728,68433.0
2018-02-01 14:55:00,16.27,16.31,16.26,16.29,134819.0,11.5799,11.6084,11.5728,11.5942,134819.0
2018-02-01 15:00:00,16.29,16.31,16.28,16.28,106866.0,11.5942,11.6084,11.5871,11.5871,106866.0
2018-02-01 15:05:00,16.29,16.31,16.28,16.31,95327.0,11.5942,11.6084,11.5871,11.6084,95327.0
2018-02-01 15:10:00,16.31,16.34,16.3,16.34,160779.0,11.6084,11.6298,11.6013,11.6298,160779.0
2018-02-01 15:15:00,16.34,16.35,16.31,16.31,147955.0,11.6298,11.6369,11.6084,11.6084,147955.0
2018-02-01 15:20:00,16.32,16.33,16.3,16.32,142808.0,11.6155,11.6226,11.6013,11.6155,142808.0
2018-02-01 15:25:00,16.32,16.32,16.26,16.27,158767.0,11.6155,11.6155,11.5728,11.5799,158767.0
2018-02-01 15:30:00,16.27,16.27,16.21,16.23,223754.0,11.5799,11.5799,11.5372,11.5515,223754.0
2018-02-01 15:35:00,16.23,16.25,16.22,16.24,169589.0,11.5515,11.5657,11.5444,11.5586,169589.0
2018-02-01 15:40:00,16.25,16.26,16.22,16.25,209855.0,11.5657,11.5728,11.5444,11.5657,209855.0
2018-02-01 15:45:00,16.25,16.33,16.25,16.33,320694.0,11.5657,11.6226,11.5657,11.6226,320694.0
2018-02-01 15:50:00,16.32,16.34,16.3,16.31,264798.0,11.6155,11.6298,11.6013,11.6084,264798.0
2018-02-01 15:55:00,16.31,16.34,16.3,16.33,410278.0,11.6084,11.6298,11.6013,11.6226,410278.0
2018-02-02 09:30:00,16.32,16.51,16.25,16.41,421869.0,11.6155,11.7508,11.5657,11.6796,421869.0
2018-02-02 09:35:00,16.4,16.42,16.35,16.35,244078.0,11.6725,11.6867,11.6369,11.6369,244078.0
2018-02-02 09:40:00,16.35,16.44,16.33,16.42,221967.0,11.6369,11.7009,11.6226,11.6867,221967.0
2018-02-02 09:45:00,16.43,16.43,16.4,16.43,142474.0,11.6938,11.6938,11.6725,11.6938,142474.0
2018-02-02 09:50:00,16.43,16.51,16.43,16.49,342570.0,11.6938,11.7508,11.6938,11.7365,342570.0
2018-02-02 09:55:00,16.5,16.53,16.49,16.5,203474.0,11.7436,11.765,11.7365,11.7436,203474.0
2018-02-02 10:00:00,16.49,16.51,16.47,16.48,73774.0,11.7365,11.7508,11.7223,11.7294,73774.0
2018-02-02 10:05:00,16.48,16.5,16.47,16.49,201196.0,11.7294,11.7436,11.7223,11.7365,201196.0
2018-02-02 10:10:00,16.48,16.51,16.48,16.51,188644.0,11.7294,11.7508,11.7294,11.7508,188644.0
2018-02-02 10:15:00,16.5,16.51,16.45,16.46,125069.0,11.7436,11.7508,11.7081,11.7152,125069.0
2018-02-02 10:20:00,16.47,16.48,16.45,16.46,125456.0,11.7223,11.7294,11.7081,11.7152,125456.0
2018-02-02 10:25:00,16.46,16.5,16.44,16.49,118406.0,11.7152,11.7436,11.7009,11.7365,118406.0
2018-02-02 10:30:00,16.48,16.49,16.44,16.45,184247.0,11.7294,11.7365,11.7009,11.7081,184247.0
2018-02-02 10:35:00,16.45,16.46,16.44,16.45,91542.0,11.7081,11.7152,11.7009,11.7081,91542.0
2018-02-02 10:40:00,16.45,16.48,16.45,16.45,209421.0,11.7081,11.7294,11.7081,11.7081,209421.0
2018-02-02 10:45:00,16.45,16.49,16.44,16.47,426495.0,11.7081,11.7365,11.7009,11.7223,426495.0
2018-02-02 10:50:00,16.47,16.5,16.47,16.48,252428.0,11.7223,11.7436,11.7223,11.7294,252428.0
2018-02-02 10:55:00,16.48,16.49,16.44,16.45,129907.0,11.7294,11.7365,11.7009,11.7081,129907.0
2018-02-02 11:00:00,16.44,16.45,16.42,16.43,95425.0,11.7009,11.7081,11.6867,11.6938,95425.0
2018-02-02 11:05:00,16.44,16.46,16.43,16.46,113995.0,11.7009,11.7152,11.6938,11.7152,113995.0
2018-02-02 11:10:00,16.46,16.46,16.44,16.45,125872.0,11.7152,11.7152,11.7009,11.7081,125872.0
2018-02-02 11:15:00,16.45,16.46,16.39,16.39,150259.0,11.7081,11.7152,11.6654,11.6654,150259.0
2018-02-02 11:20:00,16.39,16.42,16.38,16.41,52241.0,11.6654,11.6867,11.6582,11.6796,52241.0
2018-02-02 11:25:00,16.41,16.42,16.37,16.38,124393.0,11.6796,11.6867,11.6511,11.6582,124393.0
2018-02-02 11:30:00,16.38,16.39,16.37,16.38,37604.0,11.6582,11.6654,11.6511,11.6582,37604.0
2018-02-02 11:35:00,16.38,16.39,16.37,16.38,147220.0,11.6582,11.6654,11.6511,11.6582,147220.0
2018-02-02 11:40:00,16.38,16.4,16.37,16.37,41658.0,11.6582,11.6725,11.6511,11.6511,41658.0
2018-02-02 11:45:00,16.37,16.38,16.34,16.35,41972.0,11.6511,11.6582,11.6298,11.6369,41972.0
2018-02-02 11:50:00,16.35,16.38,16.34,16.38,66043.0,11.6369,11.6582,11.6298,11.6582,66043.0
2018-02-02 11:55:00,16.37,16.37,16.29,16.3,59777.0,11.6511,11.6511,11.5942,11.6013,59777.0
2018-02-02 12:00:00,16.3,16.32,16.29,16.3,74989.0,11.6013,11.6155,11.5942,11.6013,74989.0
2018-02-02 12:05:00,16.3,16.32,16.3,16.3,89099.0,11.6013,11.6155,11.6013,11.6013,89099.0
2018-02-02 12:10:00,16.31,16.34,16.3,16.3,87915.0,11.6084,11.6298,11.6013,11.6013,87915.0
2018-02-02 12:15:00,16.31,16.34,16.3,16.3,78120.0,11.6084,11.6298,11.6013,11.6013,78120.0
2018-02-02 12:20:00,16.3,16.31,16.25,16.27,156729.0,11.6013,11.6084,11.5657,11.5799,156729.0
2018-02-02 12:25:00,16.27,16.28,16.25,16.25,149543.0,11.5799,11.5871,11.5657,11.5657,149543.0
2018-02-02 12:30:00,16.25,16.26,16.24,16.24,126339.0,11.5657,11.5728,11.5586,11.5586,126339.0
2018-02-02 12:35:00,16.25,16.31,16.24,16.29,142889.0,11.5657,11.6084,11.5586,11.5942,142889.0
2018-02-02 12:40:00,16.28,16.29,16.26,16.29,207712.0,11.5871,11.5942,11.5728,11.5942,207712.0
2018-02-02 12:45:00,16.28,16.31,16.28,16.3,98856.0,11.5871,11.6084,11.5871,11.6013,98856.0
2018-02-02 12:50:00,16.3,16.3,16.26,16.26,54464.0,11.6013,11.6013,11.5728,11.5728,54464.0
2018-02-02 12:55:00,16.27,16.27,16.25,16.25,41814.0,11.5799,11.5799,11.5657,11.5657,41814.0
2018-02-02 13:00:00,16.25,16.25,16.22,16.23,76007.0,11.5657,11.5657,11.5444,11.5515,76007.0
2018-02-02 13:05:00,16.23,16.25,16.21,16.23,110980.0,11.5515,11.5657,11.5372,11.5515,110980.0
2018-02-02 13:10:00,16.24,16.25,16.21,16.25,53429.0,11.5586,11.5657,11.5372,11.5657,53429.0
2018-02-02 13:15:00,16.24,16.25,16.22,16.22,58734.0,11.5586,11.5657,11.5444,11.5444,58734.0
2018-02-02 13:20:00,16.22,16.22,16.19,16.21,30687.0,11.5444,11.5444,11.523,11.5372,30687.0
2018-02-02 13:25:00,16.21,16.25,16.2,16.25,62531.0,11.5372,11.5657,11.5301,11.5657,62531.0
2018-02-02 13:30:00,16.25,16.26,16.21,16.23,63285.0,11.5657,11.5728,11.5372,11.5515,63285.0
2018-02-02 13:35:00,16.23,16.25,16.22,16.22,37667.0,11.5515,11.5657,11.5444,11.5444,37667.0
2018-02-02 13:40:00,16.21,16.23,16.2,16.21,46230.0,11.5372,11.5515,11.5301,11.5372,46230.0
2018-02-02 13:45:00,16.2,16.2,16.17,16.18,55987.0,11.5301,11.5301,11.5088,11.5159,55987.0
2018-02-02 13:50:00,16.18,16.19,16.17,16.19,45464.0,11.5159,11.523,11.5088,11.523,45464.0
2018-02-02 13:55:00,16.19,16.19,16.15,16.16,64558.0,11.523,11.523,11.4945,11.5017,64558.0
2018-02-02 14:00:00,16.16,16.17,16.11,16.12,184412.0,11.5017,11.5088,11.4661,11.4732,184412.0
2018-02-02 14:05:00,16.12,16.14,16.11,16.12,198798.0,11.4732,11.4874,11.4661,11.4732,198798.0
2018-02-02 14:10:00,16.13,16.13,16.1,16.12,102294.0,11.4803,11.4803,11.459,11.4732,102294.0
2018-02-02 14:15:00,16.11,16.13,16.07,16.1,170132.0,11.4661,11.4803,11.4376,11.459,170132.0
2018-02-02 14:20:00,16.1,16.12,16.09,16.11,142058.0,11.459,11.4732,11.4518,11.4661,142058.0
2018-02-02 14:25:00,16.11,16.13,16.09,16.1,174877.0,11.4661,11.4803,11.4518,11.459,174877.0
2018-02-02 14:30:00,16.1,16.13,16.09,16.1,113440.0,11.459,11.4803,11.4518,11.459,113440.0
2018-02-02 14:35:00,16.11,16.15,16.11,16.13,175102.0,11.4661,11.4945,11.4661,11.4803,175102.0
2018-02-02 14:40:00,16.13,16.16,16.12,16.15,142254.0,11.4803,11.5017,11.4732,11.4945,142254.0
2018-02-02 14:45:00,16.15,16.15,16.1,16.13,155650.0,11.4945,11.4945,11.459,11.4803,155650.0
2018-02-02 14:50:00,16.12,16.12,16.1,16.12,47885.0,11.4732,11.4732,11.459,11.4732,47885.0
2018-02-02 14:55:00,16.11,16.11,16.06,16.07,124945.0,11.4661,11.4661,11.4305,11.4376,124945.0
2018-02-02 15:00:00,16.07,16.09,16.05,16.07,144382.0,11.4376,11.4518,11.4234,11.4376,144382.0
2018-02-02 15:05:00,16.06,16.08,16.03,16.04,173290.0,11.4305,11.4447,11.4091,11.4162,173290.0
2018-02-02 15:10:00,16.03,16.1,16.03,16.09,97838.0,11.4091,11.459,11.4091,11.4518,97838.0
2018-02-02 15:15:00,16.08,16.17,16.08,16.14,152291.0,11.4447,11.5088,11.4447,11.4874,152291.0
2018-02-02 15:20:00,16.14,16.19,16.14,16.18,114747.0,11.4874,11.523,11.4874,11.5159,114747.0
2018-02-02 15:25:00,16.18,16.18,16.13,16.14,122700.0,11.5159,11.5159,11.4803,11.4874,122700.0
2018-02-02 15:30:00,16.13,16.14,16.1,16.13,114304.0,11.4803,11.4874,11.459,11.4803,114304.0
2018-02-02 15:35:00,16.13,16.18,16.12,16.18,170460.0,11.4803,11.5159,11.4732,11.5159,170460.0
2018-02-02 15:40:00,16.18,16.18,16.1,16.11,129859.0,11.5159,11.5159,11.459,11.4661,129859.0
2018-02-02 15:45:00,16.11,16.12,16.08,16.1,188816.0,11.4661,11.4732,11.4447,11.459,188816.0
2018-02-02 15:50:00,16.1,16.12,16.07,16.08,227724.0,11.459,11.4732,11.4376,11.4447,227724.0
2018-02-02 15:55:00,16.09,16.1,16.06,16.07,491907.0,11.4518,11.459,11.4305,11.4376,491907.0
2018-02-05 09:30:00,15.91,16.0,15.83,15.99,305019.0,11.3237,11.3878,11.2668,11.3807,305019.0
2018-02-05 09:35:00,15.99,16.04,15.92,15.94,203040.0,11.3807,11.4162,11.3308,11.3451,203040.0
2018-02-05 09:40:00,15.94,15.95,15.89,15.91,113491.0,11.3451,11.3522,11.3095,11.3237,113491.0
2018-02-05 09:45:00,15.92,15.99,15.92,15.97,116090.0,11.3308,11.3807,11.3308,11.3664,116090.0
2018-02-05 09:50:00,15.97,16.05,15.96,16.04,97671.0,11.3664,11.4234,11.3593,11.4162,97671.0
2018-02-05 09:55:00,16.03,16.08,16.01,16.07,61042.0,11.4091,11.4447,11.3949,11.4376,61042.0
2018-02-05 10:00:00,16.08,16.1,16.05,16.09,184896.0,11.4447,11.459,11.4234,11.4518,184896.0
2018-02-05 10:05:00,16.09,16.17,16.08,16.15,299539.0,11.4518,11.5088,11.4447,11.4945,299539.0
2018-02-05 10:10:00,16.15,16.16,16.12,16.15,169245.0,11.4945,11.5017,11.4732,11.4945,169245.0
2018-02-05 10:15:00,16.15,16.16,16.09,16.12,203531.0,11.4945,11.5017,11.4518,11.4732,203531.0
2018-02-05 10:20:00,16.11,16.12,16.07,16.1,140318.0,11.4661,11.4732,11.4376,11.459,140318.0
2018-02-05 10:25:00,16.1,16.12,16.07,16.08,495611.0,11.459,11.4732,11.4376,11.4447,495611.0
2018-02-05 10:30:00,16.07,16.08,16.0,16.01,183527.0,11.4376,11.4447,11.3878,11.3949,183527.0
2018-02-05 10:35:00,16.02,16.04,16.01,16.02,126305.0,11.402,11.4162,11.3949,11.402,126305.0
2018-02-05 10:40:00,16.02,16.05,16.01,16.04,168475.0,11.402,11.4234,11.3949,11.4162,168475.0
2018-02-05 10:45:00,16.04,16.06,16.03,16.05,730003.0,11.4162,11.4305,11.4091,11.4234,730003.0
2018-02-05 10:50:00,16.05,16.06,16.0,16.01,236145.0,11.4234,11.4305,11.3878,11.3949,236145.0
2018-02-05 10:55:00,16.0,16.03,16.0,16.01,134335.0,11.3878,11.4091,11.3878,11.3949,134335.0
2018-02-05 11:00:00,16.02,16.04,16.0,16.01,95509.0,11.402,11.4162,11.3878,11.3949,95509.0
2018-02-05 11:05:00,16.01,16.02,16.0,16.0,69166.0,11.3949,11.402,11.3878,11.3878,69166.0
2018-02-05 11:10:00,16.0,16.01,15.98,15.99,142787.0,11.3878,11.3949,11.3735,11.3807,142787.0
2018-02-05 11:15:00,15.99,16.01,15.98,16.0,97559.0,11.3807,11.3949,11.3735,11.3878,97559.0
2018-02-05 11:20:00,15.99,16.0,15.97,15.99,307624.0,11.3807,11.3878,11.3664,11.3807,307624.0
2018-02-05 11:25:00,15.99,16.02,15.98,16.0,78859.0,11.3807,11.402,11.3735,11.3878,78859.0
2018-02-05 11:30:00,15.99,16.0,15.95,16.0,124224.0,11.3807,11.3878,11.3522,11.3878,124224.0
2018-02-05 11:35:00,15.99,16.0,15.97,15.99,62831.0,11.3807,11.3878,11.3664,11.3807,62831.0
2018-02-05 11:40:00,15.99,15.99,15.95,15.96,79058.0,11.3807,11.3807,11.3522,11.3593,79058.0
2018-02-05 11:45:00,15.95,15.96,15.95,15.96,42314.0,11.3522,11.3593,11.3522,11.3593,42314.0
2018-02-05 11:50:00,15.96,15.97,15.95,15.95,92948.0,11.3593,11.3664,11.3522,11.3522,92948.0
2018-02-05 11:55:00,15.95,15.98,15.95,15.98,67485.0,11.3522,11.3735,11.3522,11.3735,67485.0
2018-02-05 12:00:00,15.98,16.0,15.96,16.0,156444.0,11.3735,11.3878,11.3593,11.3878,156444.0
2018-02-05 12:05:00,15.99,16.02,15.98,16.01,222851.0,11.3807,11.402,11.3735,11.3949,222851.0
2018-02-05 12:10:00,16.0,16.04,16.0,16.01,221720.0,11.3878,11.4162,11.3878,11.3949,221720.0
2018-02-05 12:15:00,16.02,16.02,15.93,15.93,125398.0,11.402,11.402,11.338,11.338,125398.0
2018-02-05 12:20:00,15.94,15.95,15.9,15.93,139009.0,11.3451,11.3522,11.3166,11.338,139009.0
2018-02-05 12:25:00,15.93,15.97,15.93,15.96,134547.0,11.338,11.3664,11.338,11.3593,134547.0
2018-02-05 12:30:00,15.96,15.99,15.95,15.99,36023.0,11.3593,11.3807,11.3522,11.3807,36023.0
2018-02-05 12:35:00,15.98,15.99,15.96,15.97,167352.0,11.3735,11.3807,11.3593,11.3664,167352.0
2018-02-05 12:40:00,15.97,16.0,15.97,15.99,99373.0,11.3664,11.3878,11.3664,11.3807,99373.0
2018-02-05 12:45:00,15.99,15.99,15.94,15.97,91398.0,11.3807,11.3807,11.3451,11.3664,91398.0
2018-02-05 12:50:00,15.97,15.97,15.96,15.97,24965.0,11.3664,11.3664,11.3593,11.3664,24965.0
2018-02-05 12:55:00,15.96,15.98,15.93,15.94,131402.0,11.3593,11.3735,11.338,11.3451,131402.0
2018-02-05 13:00:00,15.94,15.94,15.87,15.88,120691.0,11.3451,11.3451,11.2953,11.3024,120691.0
2018-02-05 13:05:00,15.87,15.9,15.86,15.86,72894.0,11.2953,11.3166,11.2881,11.2881,72894.0
2018-02-05 13:10:00,15.86,15.9,15.85,15.89,60414.0,11.2881,11.3166,11.281,11.3095,60414.0
2018-02-05 13:15:00,15.9,15.9,15.86,15.86,90601.0,11.3166,11.3166,11.2881,11.2881,90601.0
2018-02-05 13:20:00,15.87,15.89,15.85,15.87,59876.0,11.2953,11.3095,11.281,11.2953,59876.0
2018-02-05 13:25:00,15.87,15.87,15.82,15.86,121471.0,11.2953,11.2953,11.2597,11.2881,121471.0
2018-02-05 13:30:00,15.86,15.88,15.83,15.84,73925.0,11.2881,11.3024,11.2668,11.2739,73925.0
2018-02-05 13:35:00,15.85,15.87,15.82,15.83,118237.0,11.281,11.2953,11.2597,11.2668,118237.0
2018-02-05 13:40:00,15.83,15.86,15.83,15.85,76015.0,11.2668,11.2881,11.2668,11.281,76015.0
2018-02-05 13:45:00,15.85,15.9,15.84,15.89,84471.0,11.281,11.3166,11.2739,11.3095,84471.0
2018-02-05 13:50:00,15.9,15.92,15.89,15.92,62799.0,11.3166,11.3308,11.3095,11.3308,62799.0
2018-02-05 13:55:00,15.91,15.94,15.91,15.93,131946.0,11.3237,11.3451,11.3237,11.338,131946.0
2018-02-05 14:00:00,15.92,15.93,15.87,15.87,170484.0,11.3308,11.338,11.2953,11.2953,170484.0
2018-02-05 14:05:00,15.88,15.9,15.86,15.88,71949.0,11.3024,11.3166,11.2881,11.3024,71949.0
2018-02-05 14:10:00,15.88,15.92,15.87,15.9,96461.0,11.3024,11.3308,11.2953,11.3166,96461.0
2018-02-05 14:15:00,15.91,15.91,15.84,15.86,192172.0,11.3237,11.3237,11.2739,11.2881,192172.0
2018-02-05 14:20:00,15.86,15.87,15.81,15.81,151376.0,11.2881,11.2953,11.2525,11.2525,151376.0
2018-02-05 14:25:00,15.82,15.85,15.81,15.84,156541.0,11.2597,11.281,11.2525,11.2739,156541.0
2018-02-05 14:30:00,15.83,15.83,15.78,15.79,93292.0,11.2668,11.2668,11.2312,11.2383,93292.0
2018-02-05 14:35:00,15.79,15.81,15.78,15.79,124946.0,11.2383,11.2525,11.2312,11.2383,124946.0
2018-02-05 14:40:00,15.79,15.81,15.76,15.78,143457.0,11.2383,11.2525,11.217,11.2312,143457.0
2018-02-05 14:45:00,15.78,15.8,15.75,15.76,81904.0,11.2312,11.2454,11.2098,11.217,81904.0
2018-02-05 14:50:00,15.75,15.77,15.73,15.76,74278.0,11.2098,11.2241,11.1956,11.217,74278.0
2018-02-05 14:55:00,15.75,15.76,15.7,15.71,417026.0,11.2098,11.217,11.1743,11.1814,417026.0
2018-02-05 15:00:00,15.71,15.71,15.61,15.61,284556.0,11.1814,11.1814,11.1102,11.1102,284556.0
2018-02-05 15:05:00,15.61,15.62,15.46,15.49,1147551.0,11.1102,11.1173,11.0034,11.0248,1147551.0
2018-02-05 15:10:00,15.48,15.71,15.42,15.63,820817.0,11.0177,11.1814,10.975,11.1244,820817.0
2018-02-05 15:15:00,15.63,15.79,15.6,15.63,402794.0,11.1244,11.2383,11.1031,11.1244,402794.0
2018-02-05 15:20:00,15.62,15.7,15.57,15.68,311622.0,11.1173,11.1743,11.0817,11.16,311622.0
2018-02-05 15:25:00,15.68,15.75,15.66,15.72,342475.0,11.16,11.2098,11.1458,11.1885,342475.0
2018-02-05 15:30:00,15.72,15.73,15.63,15.69,574594.0,11.1885,11.1956,11.1244,11.1671,574594.0
2018-02-05 15:35:00,15.68,15.7,15.59,15.6,564559.0,11.16,11.1743,11.096,11.1031,564559.0
2018-02-05 15:40:00,15.59,15.63,15.56,15.58,523318.0,11.096,11.1244,11.0746,11.0888,523318.0
2018-02-05 15:45:00,15.58,15.59,15.51,15.51,538288.0,11.0888,11.096,11.039,11.039,538288.0
2018-02-05 15:50:00,15.51,15.55,15.5,15.5,692705.0,11.039,11.0675,11.0319,11.0319,692705.0
2018-02-05 15:55:00,15.51,15.55,15.43,15.44,1181497.0,11.039,11.0675,10.9821,10.9892,1181497.0
2018-02-06 09:30:00,15.16,15.41,15.09,15.34,912167.0,10.7899,10.9679,10.7401,10.918,912167.0
2018-02-06 09:35:00,15.34,15.51,15.33,15.51,366155.0,10.918,11.039,10.9109,11.039,366155.0
2018-02-06 09:40:00,15.51,15.51,15.4,15.41,465280.0,11.039,11.039,10.9607,10.9679,465280.0
2018-02-06 09:45:00,15.41,15.47,15.38,15.42,310911.0,10.9679,11.0106,10.9465,10.975,310911.0
2018-02-06 09:50:00,15.43,15.66,15.41,15.66,218420.0,10.9821,11.1458,10.9679,11.1458,218420.0
2018-02-06 09:55:00,15.65,15.66,15.47,15.52,272013.0,11.1387,11.1458,11.0106,11.0461,272013.0
2018-02-06 10:00:00,15.53,15.62,15.53,15.59,496914.0,11.0533,11.1173,11.0533,11.096,496914.0
2018-02-06 10:05:00,15.58,15.63,15.5,15.54,470599.0,11.0888,11.1244,11.0319,11.0604,470599.0
2018-02-06 10:10:00,15.54,15.59,15.51,15.52,275038.0,11.0604,11.096,11.039,11.0461,275038.0
2018-02-06 10:15:00,15.51,15.54,15.39,15.44,301087.0,11.039,11.0604,10.9536,10.9892,301087.0
2018-02-06 10:20:00,15.45,15.51,15.37,15.43,636356.0,10.9963,11.039,10.9394,10.9821,636356.0
2018-02-06 10:25:00,15.43,15.49,15.37,15.39,673913.0,10.9821,11.0248,10.9394,10.9536,673913.0
2018-02-06 10:30:00,15.38,15.44,15.37,15.39,437053.0,10.9465,10.9892,10.9394,10.9536,437053.0
2018-02-06 10:35:00,15.4,15.41,15.32,15.4,441778.0,10.9607,10.9679,10.9038,10.9607,441778.0
2018-02-06 10:40:00,15.39,15.42,15.33,15.39,393665.0,10.9536,10.975,10.9109,10.9536,393665.0
2018-02-06 10:45:00,15.39,15.46,15.39,15.43,333002.0,10.9536,11.0034,10.9536,10.9821,333002.0
2018-02-06 10:50:00,15.42,15.48,15.4,15.43,324537.0,10.975,11.0177,10.9607,10.9821,324537.0
2018-02-06 10:55:00,15.43,15.44,15.38,15.39,262353.0,10.9821,10.9892,10.9465,10.9536,262353.0
2018-02-06 11:00:00,15.4,15.4,15.33,15.37,387226.0,10.9607,10.9607,10.9109,10.9394,387226.0
2018-02-06 11:05:00,15.37,15.39,15.31,15.35,465518.0,10.9394,10.9536,10.8967,10.9251,465518.0
2018-02-06 11:10:00,15.35,15.37,15.29,15.33,512888.0,10.9251,10.9394,10.8824,10.9109,512888.0
2018-02-06 11:15:00,15.33,15.38,15.31,15.38,324883.0,10.9109,10.9465,10.8967,10.9465,324883.0
2018-02-06 11:20:00,15.38,15.39,15.33,15.35,446596.0,10.9465,10.9536,10.9109,10.9251,446596.0
2018-02-06 11:25:00,15.35,15.36,15.29,15.32,378482.0,10.9251,10.9323,10.8824,10.9038,378482.0
2018-02-06 11:30:00,15.32,15.33,15.26,15.29,190064.0,10.9038,10.9109,10.8611,10.8824,190064.0
2018-02-06 11:35:00,15.28,15.34,15.27,15.34,303242.0,10.8753,10.918,10.8682,10.918,303242.0
2018-02-06 11:40:00,15.33,15.38,15.33,15.36,121276.0,10.9109,10.9465,10.9109,10.9323,121276.0
2018-02-06 11:45:00,15.36,15.38,15.34,15.38,534789.0,10.9323,10.9465,10.918,10.9465,534789.0
2018-02-06 11:50:00,15.38,15.45,15.37,15.41,184649.0,10.9465,10.9963,10.9394,10.9679,184649.0
2018-02-06 11:55:00,15.41,15.44,15.39,15.4,127276.0,10.9679,10.9892,10.9536,10.9607,127276.0
2018-02-06 12:00:00,15.4,15.44,15.4,15.43,387606.0,10.9607,10.9892,10.9607,10.9821,387606.0
2018-02-06 12:05:00,15.43,15.48,15.42,15.47,144224.0,10.9821,11.0177,10.975,11.0106,144224.0
2018-02-06 12:10:00,15.46,15.48,15.42,15.47,131903.0,11.0034,11.0177,10.975,11.0106,131903.0
2018-02-06 12:15:00,15.47,15.51,15.42,15.43,205422.0,11.0106,11.039,10.975,10.9821,205422.0
2018-02-06 12:20:00,15.43,15.46,15.42,15.45,67471.0,10.9821,11.0034,10.975,10.9963,67471.0
2018-02-06 12:25:00,15.45,15.53,15.44,15.51,71846.0,10.9963,11.0533,10.9892,11.039,71846.0
2018-02-06 12:30:00,15.52,15.55,15.48,15.5,70613.0,11.0461,11.0675,11.0177,11.0319,70613.0
2018-02-06 12:35:00,15.49,15.56,15.46,15.56,70151.0,11.0248,11.0746,11.0034,11.0746,70151.0
2018-02-06 12:40:00,15.56,15.57,15.51,15.51,106525.0,11.0746,11.0817,11.039,11.039,106525.0
2018-02-06 12:45:00,15.51,15.51,15.45,15.47,87222.0,11.039,11.039,10.9963,11.0106,87222.0
2018-02-06 12:50:00,15.47,15.47,15.43,15.45,187222.0,11.0106,11.0106,10.9821,10.9963,187222.0
2018-02-06 12:55:00,15.45,15.48,15.44,15.47,127871.0,10.9963,11.0177,10.9892,11.0106,127871.0
2018-02-06 13:00:00,15.47,15.47,15.42,15.45,258544.0,11.0106,11.0106,10.975,10.9963,258544.0
2018-02-06 13:05:00,15.45,15.46,15.41,15.41,172464.0,10.9963,11.0034,10.9679,10.9679,172464.0
2018-02-06 13:10:00,15.41,15.48,15.4,15.46,132492.0,10.9679,11.0177,10.9607,11.0034,132492.0
2018-02-06 13:15:00,15.46,15.48,15.44,15.47,163191.0,11.0034,11.0177,10.9892,11.0106,163191.0
2018-02-06 13:20:00,15.47,15.49,15.44,15.45,157807.0,11.0106,11.0248,10.9892,10.9963,157807.0
2018-02-06 13:25:00,15.45,15.47,15.42,15.44,166891.0,10.9963,11.0106,10.975,10.9892,166891.0
2018-02-06 13:30:00,15.44,15.44,15.37,15.38,263955.0,10.9892,10.9892,10.9394,10.9465,263955.0
2018-02-06 13:35:00,15.38,15.43,15.37,15.4,122872.0,10.9465,10.9821,10.9394,10.9607,122872.0
2018-02-06 13:40:00,15.4,15.41,15.37,15.37,98950.0,10.9607,10.9679,10.9394,10.9394,98950.0
2018-02-06 13:45:00,15.38,15.38,15.33,15.35,95171.0,10.9465,10.9465,10.9109,10.9251,95171.0
2018-02-06 13:50:00,15.35,15.35,15.31,15.32,170544.0,10.9251,10.9251,10.8967,10.9038,170544.0
2018-02-06 13:55:00,15.32,15.33,15.28,15.29,285294.0,10.9038,10.9109,10.8753,10.8824,285294.0
2018-02-06 14:00:00,15.29,15.32,15.28,15.31,217687.0,10.8824,10.9038,10.8753,10.8967,217687.0
2018-02-06 14:05:00,15.31,15.33,15.27,15.28,227921.0,10.8967,10.9109,10.8682,10.8753,227921.0
2018-02-06 14:10:00,15.28,15.36,15.27,15.33,106134.0,10.8753,10.9323,10.8682,10.9109,106134.0
2018-02-06 14:15:00,15.33,15.34,15.29,15.29,156049.0,10.9109,10.918,10.8824,10.8824,156049.0
2018-02-06 14:20:00,15.3,15.35,15.28,15.34,239344.0,10.8896,10.9251,10.8753,10.918,239344.0
2018-02-06 14:25:00,15.33,15.34,15.3,15.32,290152.0,10.9109,10.918,10.8896,10.9038,290152.0
2018-02-06 14:30:00,15.32,15.38,15.3,15.38,225973.0,10.9038,10.9465,10.8896,10.9465,225973.0
2018-02-06 14:35:00,15.38,15.41,15.36,15.38,169681.0,10.9465,10.9679,10.9323,10.9465,169681.0
2018-02-06 14:40:00,15.39,15.41,15.37,15.41,151190.0,10.9536,10.9679,10.9394,10.9679,151190.0
2018-02-06 14:45:00,15.41,15.47,15.39,15.45,393344.0,10.9679,11.0106,10.9536,10.9963,393344.0
2018-02-06 14:50:00,15.45,15.49,15.42,15.49,155314.0,10.9963,11.0248,10.975,11.0248,155314.0
2018-02-06 14:55:00,15.48,15.53,15.47,15.53,676813.0,11.0177,11.0533,11.0106,11.0533,676813.0
2018-02-06 15:00:00,15.53,15.57,15.51,15.55,889374.0,11.0533,11.0817,11.039,11.0675,889374.0
2018-02-06 15:05:00,15.55,15.61,15.54,15.61,942629.0,11.0675,11.1102,11.0604,11.1102,942629.0
2018-02-06 15:10:00,15.61,15.61,15.53,15.54,353114.0,11.1102,11.1102,11.0533,11.0604,353114.0
2018-02-06 15:15:00,15.54,15.57,15.48,15.52,378294.0,11.0604,11.0817,11.0177,11.0461,378294.0
2018-02-06 15:20:00,15.52,15.55,15.47,15.49,533614.0,11.0461,11.0675,11.0106,11.0248,533614.0
2018-02-06 15:25:00,15.49,15.55,15.49,15.54,211114.0,11.0248,11.0675,11.0248,11.0604,211114.0
2018-02-06 15:30:00,15.54,15.56,15.48,15.56,309026.0,11.0604,11.0746,11.0177,11.0746,309026.0
2018-02-06 15:35:00,15.55,15.59,15.54,15.59,508617.0,11.0675,11.096,11.0604,11.096,508617.0
2018-02-06 15:40:00,15.59,15.62,15.55,15.56,582167.0,11.096,11.1173,11.0675,11.0746,582167.0
2018-02-06 15:45:00,15.56,15.57,15.48,15.49,571412.0,11.0746,11.0817,11.0177,11.0248,571412.0
2018-02-06 15:50:00,15.49,15.51,15.46,15.51,544516.0,11.0248,11.039,11.0034,11.039,544516.0
2018-02-06 15:55:00,15.5,15.53,15.49,15.52,1245458.0,11.0319,11.0533,11.0248,11.0461,1245458.0
2018-02-07 09:30:00,15.47,15.56,15.45,15.53,293927.0,11.0106,11.0746,10.9963,11.0533,293927.0
2018-02-07 09:35:00,15.54,15.61,15.48,15.55,332017.0,11.0604,11.1102,11.0177,11.0675,332017.0
2018-02-07 09:40:00,15.55,15.67,15.55,15.57,582390.0,11.0675,11.1529,11.0675,11.0817,582390.0
2018-02-07 09:45:00,15.58,15.61,15.52,15.53,338639.0,11.0888,11.1102,11.0461,11.0533,338639.0
2018-02-07 09:50:00,15.53,15.58,15.5,15.56,408765.0,11.0533,11.0888,11.0319,11.0746,408765.0
2018-02-07 09:55:00,15.56,15.59,15.54,15.56,173274.0,11.0746,11.096,11.0604,11.0746,173274.0
2018-02-07 10:00:00,15.57,15.6,15.56,15.57,131743.0,11.0817,11.1031,11.0746,11.0817,131743.0
2018-02-07 10:05:00,15.58,15.67,15.57,15.64,562170.0,11.0888,11.1529,11.0817,11.1316,562170.0
2018-02-07 10:10:00,15.64,15.69,15.61,15.68,186403.0,11.1316,11.1671,11.1102,11.16,186403.0
2018-02-07 10:15:00,15.69,15.7,15.64,15.65,227022.0,11.1671,11.1743,11.1316,11.1387,227022.0
2018-02-07 10:20:00,15.65,15.67,15.63,15.65,131395.0,11.1387,11.1529,11.1244,11.1387,131395.0
2018-02-07 10:25:00,15.65,15.67,15.64,15.65,83508.0,11.1387,11.1529,11.1316,11.1387,83508.0
2018-02-07 10:30:00,15.65,15.66,15.62,15.63,178776.0,11.1387,11.1458,11.1173,11.1244,178776.0
2018-02-07 10:35:00,15.63,15.64,15.6,15.62,122046.0,11.1244,11.1316,11.1031,11.1173,122046.0
2018-02-07 10:40:00,15.61,15.61,15.57,15.58,144803.0,11.1102,11.1102,11.0817,11.0888,144803.0
2018-02-07 10:45:00,15.58,15.61,15.57,15.6,136415.0,11.0888,11.1102,11.0817,11.1031,136415.0
2018-02-07 10:50:00,15.59,15.64,15.59,15.64,54743.0,11.096,11.1316,11.096,11.1316,54743.0
2018-02-07 10:55:00,15.63,15.66,15.61,15.63,105841.0,11.1244,11.1458,11.1102,11.1244,105841.0
2018-02-07 11:00:00,15.64,15.68,15.62,15.66,65265.0,11.1316,11.16,11.1173,11.1458,65265.0
2018-02-07 11:05:00,15.65,15.69,15.65,15.68,118008.0,11.1387,11.1671,11.1387,11.16,118008.0
2018-02-07 11:10:00,15.68,15.7,15.65,15.7,118187.0,11.16,11.1743,11.1387,11.1743,118187.0
2018-02-07 11:15:00,15.7,15.71,15.64,15.64,124801.0,11.1743,11.1814,11.1316,11.1316,124801.0
2018-02-07 11:20:00,15.65,15.66,15.61,15.65,84772.0,11.1387,11.1458,11.1102,11.1387,84772.0
2018-02-07 11:25:00,15.65,15.65,15.6,15.61,98678.0,11.1387,11.1387,11.1031,11.1102,98678.0
2018-02-07 11:30:00,15.61,15.63,15.58,15.62,81564.0,11.1102,11.1244,11.0888,11.1173,81564.0
2018-02-07 11:35:00,15.62,15.63,15.61,15.63,45673.0,11.1173,11.1244,11.1102,11.1244,45673.0
2018-02-07 11:40:00,15.63,15.65,15.61,15.65,77729.0,11.1244,11.1387,11.1102,11.1387,77729.0
2018-02-07 11:45:00,15.65,15.65,15.62,15.64,76043.0,11.1387,11.1387,11.1173,11.1316,76043.0
2018-02-07 11:50:00,15.63,15.68,15.61,15.65,285038.0,11.1244,11.16,11.1102,11.1387,285038.0
2018-02-07 11:55:00,15.65,15.69,15.63,15.69,95937.0,11.1387,11.1671,11.1244,11.1671,95937.0
2018-02-07 12:00:00,15.69,15.7,15.67,15.69,96931.0,11.1671,11.1743,11.1529,11.1671,96931.0
2018-02-07 12:05:00,15.68,15.7,15.66,15.69,81862.0,11.16,11.1743,11.1458,11.1671,81862.0
2018-02-07 12:10:00,15.69,15.71,15.68,15.69,112263.0,11.1671,11.1814,11.16,11.1671,112263.0
2018-02-07 12:15:00,15.69,15.71,15.67,15.69,227409.0,11.1671,11.1814,11.1529,11.1671,227409.0
2018-02-07 12:20:00,15.7,15.7,15.65,15.68,113722.0,11.1743,11.1743,11.1387,11.16,113722.0
2018-02-07 12:25:00,15.69,15.71,15.68,15.7,73442.0,11.1671,11.1814,11.16,11.1743,73442.0
2018-02-07 12:30:00,15.7,15.71,15.67,15.68,45218.0,11.1743,11.1814,11.1529,11.16,45218.0
2018-02-07 12:35:00,15.68,15.68,15.64,15.66,73206.0,11.16,11.16,11.1316,11.1458,73206.0
2018-02-07 12:40:00,15.66,15.7,15.65,15.69,49942.0,11.1458,11.1743,11.1387,11.1671,49942.0
2018-02-07 12:45:00,15.7,15.71,15.67,15.68,103848.0,11.1743,11.1814,11.1529,11.16,103848.0
2018-02-07 12:50:00,15.68,15.71,15.67,15.68,65094.0,11.16,11.1814,11.1529,11.16,65094.0
2018-02-07 12:55:00,15.69,15.7,15.66,15.67,53156.0,11.1671,11.1743,11.1458,11.1529,53156.0
2018-02-07 13:00:00,15.67,15.69,15.65,15.67,164199.0,11.1529,11.1671,11.1387,11.1529,164199.0
2018-02-07 13:05:00,15.67,15.67,15.61,15.64,99443.0,11.1529,11.1529,11.1102,11.1316,99443.0
2018-02-07 13:10:00,15.64,15.65,15.58,15.6,191138.0,11.1316,11.1387,11.0888,11.1031,191138.0
2018-02-07 13:15:00,15.59,15.66,15.57,15.66,116318.0,11.096,11.1458,11.0817,11.1458,116318.0
2018-02-07 13:20:00,15.66,15.66,15.58,15.6,160301.0,11.1458,11.1458,11.0888,11.1031,160301.0
2018-02-07 13:25:00,15.6,15.65,15.56,15.63,239882.0,11.1031,11.1387,11.0746,11.1244,239882.0
2018-02-07 13:30:00,15.63,15.64,15.6,15.63,91703.0,11.1244,11.1316,11.1031,11.1244,91703.0
2018-02-07 13:35:00,15.62,15.68,15.6,15.65,93313.0,11.1173,11.16,11.1031,11.1387,93313.0
2018-02-07 13:40:00,15.65,15.7,15.65,15.7,91201.0,11.1387,11.1743,11.1387,11.1743,91201.0
2018-02-07 13:45:00,15.7,15.71,15.66,15.66,117000.0,11.1743,11.1814,11.1458,11.1458,117000.0
2018-02-07 13:50:00,15.65,15.66,15.62,15.65,69829.0,11.1387,11.1458,11.1173,11.1387,69829.0
2018-02-07 13:55:00,15.65,15.67,15.63,15.66,64687.0,11.1387,11.1529,11.1244,11.1458,64687.0
2018-02-07 14:00:00,15.66,15.66,15.59,15.6,146727.0,11.1458,11.1458,11.096,11.1031,146727.0
2018-02-07 14:05:00,15.61,15.64,15.59,15.6,84587.0,11.1102,11.1316,11.096,11.1031,84587.0
2018-02-07 14:10:00,15.61,15.65,15.6,15.63,92159.0,11.1102,11.1387,11.1031,11.1244,92159.0
2018-02-07 14:15:00,15.63,15.65,15.62,15.65,61602.0,11.1244,11.1387,11.1173,11.1387,61602.0
2018-02-07 14:20:00,15.65,15.67,15.64,15.65,38615.0,11.1387,11.1529,11.1316,11.1387,38615.0
2018-02-07 14:25:00,15.64,15.7,15.63,15.7,71295.0,11.1316,11.1743,11.1244,11.1743,71295.0
2018-02-07 14:30:00,15.7,15.72,15.68,15.72,439396.0,11.1743,11.1885,11.16,11.1885,439396.0
2018-02-07 14:35:00,15.71,15.73,15.69,15.69,240338.0,11.1814,11.1956,11.1671,11.1671,240338.0
2018-02-07 14:40:00,15.69,15.7,15.66,15.66,80792.0,11.1671,11.1743,11.1458,11.1458,80792.0
2018-02-07 14:45:00,15.66,15.67,15.62,15.63,123641.0,11.1458,11.1529,11.1173,11.1244,123641.0
2018-02-07 14:50:00,15.62,15.63,15.57,15.63,144967.0,11.1173,11.1244,11.0817,11.1244,144967.0
2018-02-07 14:55:00,15.62,15.67,15.61,15.66,86995.0,11.1173,11.1529,11.1102,11.1458,86995.0
2018-02-07 15:00:00,15.66,15.69,15.65,15.68,152383.0,11.1458,11.1671,11.1387,11.16,152383.0
2018-02-07 15:05:00,15.69,15.73,15.68,15.71,140614.0,11.1671,11.1956,11.16,11.1814,140614.0
2018-02-07 15:10:00,15.71,15.73,15.69,15.72,106605.0,11.1814,11.1956,11.1671,11.1885,106605.0
2018-02-07 15:15:00,15.72,15.73,15.7,15.71,147260.0,11.1885,11.1956,11.1743,11.1814,147260.0
2018-02-07 15:20:00,15.71,15.74,15.7,15.72,186149.0,11.1814,11.2027,11.1743,11.1885,186149.0
2018-02-07 15:25:00,15.71,15.75,15.71,15.73,223525.0,11.1814,11.2098,11.1814,11.1956,223525.0
2018-02-07 15:30:00,15.73,15.75,15.71,15.75,133710.0,11.1956,11.2098,11.1814,11.2098,133710.0
2018-02-07 15:35:00,15.75,15.77,15.74,15.75,355525.0,11.2098,11.2241,11.2027,11.2098,355525.0
2018-02-07 15:40:00,15.75,15.77,15.73,15.73,214755.0,11.2098,11.2241,11.1956,11.1956,214755.0
2018-02-07 15:45:00,15.74,15.74,15.68,15.69,337619.0,11.2027,11.2027,11.16,11.1671,337619.0
2018-02-07 15:50:00,15.68,15.7,15.66,15.69,264145.0,11.16,11.1743,11.1458,11.1671,264145.0
2018-02-07 15:55:00,15.68,15.7,15.64,15.65,451844.0,11.16,11.1743,11.1316,11.1387,451844.0
2018-02-08 09:30:00,15.72,15.72,15.57,15.6,264149.0,11.1885,11.1885,11.0817,11.1031,264149.0
2018-02-08 09:35:00,15.6,15.63,15.58,15.62,127424.0,11.1031,11.1244,11.0888,11.1173,127424.0
2018-02-08 09:40:00,15.62,15.65,15.61,15.62,152288.0,11.1173,11.1387,11.1102,11.1173,152288.0
2018-02-08 09:45:00,15.61,15.63,15.55,15.58,105770.0,11.1102,11.1244,11.0675,11.0888,105770.0
2018-02-08 09:50:00,15.57,15.64,15.54,15.63,212797.0,11.0817,11.1316,11.0604,11.1244,212797.0
2018-02-08 09:55:00,15.64,15.66,15.61,15.62,106034.0,11.1316,11.1458,11.1102,11.1173,106034.0
2018-02-08 10:00:00,15.62,15.63,15.55,15.56,200744.0,11.1173,11.1244,11.0675,11.0746,200744.0
2018-02-08 10:05:00,15.57,15.63,15.57,15.61,63676.0,11.0817,11.1244,11.0817,11.1102,63676.0
2018-02-08 10:10:00,15.61,15.62,15.55,15.56,32867.0,11.1102,11.1173,11.0675,11.0746,32867.0
2018-02-08 10:15:00,15.56,15.59,15.54,15.55,223877.0,11.0746,11.096,11.0604,11.0675,223877.0
2018-02-08 10:20:00,15.55,15.58,15.53,15.58,237133.0,11.0675,11.0888,11.0533,11.0888,237133.0
2018-02-08 10:25:00,15.58,15.6,15.55,15.56,102628.0,11.0888,11.1031,11.0675,11.0746,102628.0
2018-02-08 10:30:00,15.56,15.58,15.55,15.56,67821.0,11.0746,11.0888,11.0675,11.0746,67821.0
2018-02-08 10:35:00,15.56,15.59,15.55,15.58,55986.0,11.0746,11.096,11.0675,11.0888,55986.0
2018-02-08 10:40:00,15.58,15.62,15.57,15.61,73470.0,11.0888,11.1173,11.0817,11.1102,73470.0
2018-02-08 10:45:00,15.61,15.61,15.54,15.54,129760.0,11.1102,11.1102,11.0604,11.0604,129760.0
2018-02-08 10:50:00,15.54,15.56,15.48,15.5,706868.0,11.0604,11.0746,11.0177,11.0319,706868.0
2018-02-08 10:55:00,15.49,15.53,15.47,15.51,147296.0,11.0248,11.0533,11.0106,11.039,147296.0
2018-02-08 11:00:00,15.5,15.54,15.49,15.53,112021.0,11.0319,11.0604,11.0248,11.0533,112021.0
2018-02-08 11:05:00,15.54,15.55,15.48,15.49,98357.0,11.0604,11.0675,11.0177,11.0248,98357.0
2018-02-08 11:10:00,15.48,15.52,15.47,15.48,309500.0,11.0177,11.0461,11.0106,11.0177,309500.0
2018-02-08 11:15:00,15.49,15.52,15.48,15.49,188555.0,11.0248,11.0461,11.0177,11.0248,188555.0
2018-02-08 11:20:00,15.49,15.51,15.46,15.48,182129.0,11.0248,11.039,11.0034,11.0177,182129.0
2018-02-08 11:25:00,15.49,15.5,15.48,15.48,215194.0,11.0248,11.0319,11.0177,11.0177,215194.0
2018-02-08 11:30:00,15.48,15.51,15.46,15.51,126831.0,11.0177,11.039,11.0034,11.039,126831.0
2018-02-08 11:35:00,15.52,15.56,15.51,15.52,89830.0,11.0461,11.0746,11.039,11.0461,89830.0
2018-02-08 11:40:00,15.53,15.53,15.47,15.49,201786.0,11.0533,11.0533,11.0106,11.0248,201786.0
2018-02-08 11:45:00,15.48,15.52,15.48,15.5,111329.0,11.0177,11.0461,11.0177,11.0319,111329.0
2018-02-08 11:50:00,15.5,15.54,15.49,15.51,232990.0,11.0319,11.0604,11.0248,11.039,232990.0
2018-02-08 11:55:00,15.51,15.52,15.48,15.5,229681.0,11.039,11.0461,11.0177,11.0319,229681.0
2018-02-08 12:00:00,15.49,15.51,15.47,15.49,232359.0,11.0248,11.039,11.0106,11.0248,232359.0
2018-02-08 12:05:00,15.49,15.5,15.45,15.46,105092.0,11.0248,11.0319,10.9963,11.0034,105092.0
2018-02-08 12:10:00,15.46,15.5,15.46,15.5,225008.0,11.0034,11.0319,11.0034,11.0319,225008.0
2018-02-08 12:15:00,15.5,15.5,15.46,15.47,175440.0,11.0319,11.0319,11.0034,11.0106,175440.0
2018-02-08 12:20:00,15.46,15.46,15.41,15.41,592663.0,11.0034,11.0034,10.9679,10.9679,592663.0
2018-02-08 12:25:00,15.41,15.43,15.39,15.41,370581.0,10.9679,10.9821,10.9536,10.9679,370581.0
2018-02-08 12:30:00,15.41,15.43,15.39,15.42,313254.0,10.9679,10.9821,10.9536,10.975,313254.0
2018-02-08 12:35:00,15.42,15.46,15.4,15.44,285006.0,10.975,11.0034,10.9607,10.9892,285006.0
2018-02-08 12:40:00,15.44,15.52,15.43,15.49,323271.0,10.9892,11.0461,10.9821,11.0248,323271.0
2018-02-08 12:45:00,15.48,15.5,15.43,15.45,144881.0,11.0177,11.0319,10.9821,10.9963,144881.0
2018-02-08 12:50:00,15.44,15.44,15.34,15.35,100931.0,10.9892,10.9892,10.918,10.9251,100931.0
2018-02-08 12:55:00,15.35,15.41,15.33,15.41,273143.0,10.9251,10.9679,10.9109,10.9679,273143.0
2018-02-08 13:00:00,15.4,15.42,15.37,15.4,356041.0,10.9607,10.975,10.9394,10.9607,356041.0
2018-02-08 13:05:00,15.4,15.44,15.36,15.43,202750.0,10.9607,10.9892,10.9323,10.9821,202750.0
2018-02-08 13:10:00,15.43,15.46,15.4,15.41,269875.0,10.9821,11.0034,10.9607,10.9679,269875.0
2018-02-08 13:15:00,15.41,15.49,15.39,15.49,184210.0,10.9679,11.0248,10.9536,11.0248,184210.0
2018-02-08 13:20:00,15.48,15.52,15.47,15.51,211289.0,11.0177,11.0461,11.0106,11.039,211289.0
2018-02-08 13:25:00,15.5,15.51,15.43,15.43,228630.0,11.0319,11.039,10.9821,10.9821,228630.0
2018-02-08 13:30:00,15.43,15.45,15.42,15.44,69741.0,10.9821,10.9963,10.975,10.9892,69741.0
2018-02-08 13:35:00,15.45,15.51,15.45,15.51,126754.0,10.9963,11.039,10.9963,11.039,126754.0
2018-02-08 13:40:00,15.52,15.58,15.51,15.57,293533.0,11.0461,11.0888,11.039,11.0817,293533.0
2018-02-08 13:45:00,15.57,15.61,15.52,15.53,163839.0,11.0817,11.1102,11.0461,11.0533,163839.0
2018-02-08 13:50:00,15.53,15.57,15.5,15.56,172346.0,11.0533,11.0817,11.0319,11.0746,172346.0
2018-02-08 13:55:00,15.56,15.56,15.51,15.53,155358.0,11.0746,11.0746,11.039,11.0533,155358.0
2018-02-08 14:00:00,15.53,15.54,15.45,15.45,143745.0,11.0533,11.0604,10.9963,10.9963,143745.0
2018-02-08 14:05:00,15.45,15.5,15.45,15.5,120741.0,10.9963,11.0319,10.9963,11.0319,120741.0
2018-02-08 14:10:00,15.5,15.52,15.48,15.5,70860.0,11.0319,11.0461,11.0177,11.0319,70860.0
2018-02-08 14:15:00,15.5,15.55,15.48,15.52,116054.0,11.0319,11.0675,11.0177,11.0461,116054.0
2018-02-08 14:20:00,15.52,15.53,15.48,15.49,61557.0,11.0461,11.0533,11.0177,11.0248,61557.0
2018-02-08 14:25:00,15.48,15.48,15.42,15.44,123839.0,11.0177,11.0177,10.975,10.9892,123839.0
2018-02-08 14:30:00,15.43,15.44,15.4,15.41,118941.0,10.9821,10.9892,10.9607,10.9679,118941.0
2018-02-08 14:35:00,15.41,15.44,15.38,15.44,97915.0,10.9679,10.9892,10.9465,10.9892,97915.0
2018-02-08 14:40:00,15.44,15.44,15.41,15.41,143940.0,10.9892,10.9892,10.9679,10.9679,143940.0
2018-02-08 14:45:00,15.41,15.45,15.41,15.43,97904.0,10.9679,10.9963,10.9679,10.9821,97904.0
2018-02-08 14:50:00,15.44,15.44,15.38,15.4,108695.0,10.9892,10.9892,10.9465,10.9607,108695.0
2018-02-08 14:55:00,15.39,15.41,15.37,15.38,131015.0,10.9536,10.9679,10.9394,10.9465,131015.0
2018-02-08 15:00:00,15.38,15.42,15.36,15.42,251136.0,10.9465,10.975,10.9323,10.975,251136.0
2018-02-08 15:05:00,15.42,15.43,15.34,15.35,212145.0,10.975,10.9821,10.918,10.9251,212145.0
2018-02-08 15:10:00,15.34,15.36,15.32,15.34,323851.0,10.918,10.9323,10.9038,10.918,323851.0
2018-02-08 15:15:00,15.34,15.37,15.33,15.34,175382.0,10.918,10.9394,10.9109,10.918,175382.0
2018-02-08 15:20:00,15.34,15.37,15.31,15.33,223736.0,10.918,10.9394,10.8967,10.9109,223736.0
2018-02-08 15:25:00,15.34,15.41,15.33,15.36,298428.0,10.918,10.9679,10.9109,10.9323,298428.0
2018-02-08 15:30:00,15.36,15.38,15.32,15.32,172577.0,10.9323,10.9465,10.9038,10.9038,172577.0
2018-02-08 15:35:00,15.32,15.33,15.26,15.27,219665.0,10.9038,10.9109,10.8611,10.8682,219665.0
2018-02-08 15:40:00,15.26,15.32,15.22,15.31,250196.0,10.8611,10.9038,10.8326,10.8967,250196.0
2018-02-08 15:45:00,15.31,15.31,15.23,15.24,455741.0,10.8967,10.8967,10.8397,10.8469,455741.0
2018-02-08 15:50:00,15.25,15.25,15.15,15.19,476828.0,10.854,10.854,10.7828,10.8113,476828.0
2018-02-08 15:55:00,15.19,15.19,15.1,15.1,828331.0,10.8113,10.8113,10.7472,10.7472,828331.0
2018-02-09 09:30:00,15.36,15.39,15.27,15.32,200953.0,10.9323,10.9536,10.8682,10.9038,200953.0
2018-02-09 09:35:00,15.32,15.35,15.3,15.33,157159.0,10.9038,10.9251,10.8896,10.9109,157159.0
2018-02-09 09:40:00,15.33,15.33,15.28,15.31,119511.0,10.9109,10.9109,10.8753,10.8967,119511.0
2018-02-09 09:45:00,15.3,15.34,15.26,15.3,124969.0,10.8896,10.918,10.8611,10.8896,124969.0
2018-02-09 09:50:00,15.3,15.31,15.29,15.31,129170.0,10.8896,10.8967,10.8824,10.8967,129170.0
2018-02-09 09:55:00,15.31,15.37,15.28,15.3,135660.0,10.8967,10.9394,10.8753,10.8896,135660.0
2018-02-09 10:00:00,15.3,15.33,15.27,15.27,117984.0,10.8896,10.9109,10.8682,10.8682,117984.0
2018-02-09 10:05:00,15.26,15.29,15.22,15.26,146459.0,10.8611,10.8824,10.8326,10.8611,146459.0
2018-02-09 10:10:00,15.27,15.27,15.22,15.22,68815.0,10.8682,10.8682,10.8326,10.8326,68815.0
2018-02-09 10:15:00,15.22,15.25,15.19,15.25,111942.0,10.8326,10.854,10.8113,10.854,111942.0
2018-02-09 10:20:00,15.25,15.27,15.24,15.25,63346.0,10.854,10.8682,10.8469,10.854,63346.0
2018-02-09 10:25:00,15.25,15.3,15.24,15.25,50801.0,10.854,10.8896,10.8469,10.854,50801.0
2018-02-09 10:30:00,15.24,15.26,15.21,15.23,123383.0,10.8469,10.8611,10.8255,10.8397,123383.0
2018-02-09 10:35:00,15.23,15.24,15.17,15.17,84383.0,10.8397,10.8469,10.797,10.797,84383.0
2018-02-09 10:40:00,15.18,15.19,15.14,15.15,94694.0,10.8042,10.8113,10.7757,10.7828,94694.0
2018-02-09 10:45:00,15.16,15.17,15.06,15.12,224273.0,10.7899,10.797,10.7187,10.7614,224273.0
2018-02-09 10:50:00,15.12,15.24,15.09,15.23,124145.0,10.7614,10.8469,10.7401,10.8397,124145.0
2018-02-09 10:55:00,15.22,15.26,15.19,15.21,149593.0,10.8326,10.8611,10.8113,10.8255,149593.0
2018-02-09 11:00:00,15.21,15.28,15.21,15.27,180221.0,10.8255,10.8753,10.8255,10.8682,180221.0
2018-02-09 11:05:00,15.27,15.29,15.19,15.2,100243.0,10.8682,10.8824,10.8113,10.8184,100243.0
2018-02-09 11:10:00,15.19,15.24,15.18,15.24,50349.0,10.8113,10.8469,10.8042,10.8469,50349.0
2018-02-09 11:15:00,15.24,15.25,15.15,15.19,69887.0,10.8469,10.854,10.7828,10.8113,69887.0
2018-02-09 11:20:00,15.18,15.23,15.16,15.17,77122.0,10.8042,10.8397,10.7899,10.797,77122.0
2018-02-09 11:25:00,15.16,15.21,15.15,15.19,134954.0,10.7899,10.8255,10.7828,10.8113,134954.0
2018-02-09 11:30:00,15.19,15.29,15.19,15.27,178525.0,10.8113,10.8824,10.8113,10.8682,178525.0
2018-02-09 11:35:00,15.27,15.31,15.25,15.25,92999.0,10.8682,10.8967,10.854,10.854,92999.0
2018-02-09 11:40:00,15.26,15.26,15.19,15.2,71958.0,10.8611,10.8611,10.8113,10.8184,71958.0
2018-02-09 11:45:00,15.2,15.21,15.15,15.16,63553.0,10.8184,10.8255,10.7828,10.7899,63553.0
2018-02-09 11:50:00,15.16,15.19,15.15,15.16,107282.0,10.7899,10.8113,10.7828,10.7899,107282.0
2018-02-09 11:55:00,15.16,15.18,15.13,15.15,271060.0,10.7899,10.8042,10.7686,10.7828,271060.0
2018-02-09 12:00:00,15.15,15.18,15.15,15.16,183434.0,10.7828,10.8042,10.7828,10.7899,183434.0
2018-02-09 12:05:00,15.16,15.16,15.05,15.06,156116.0,10.7899,10.7899,10.7116,10.7187,156116.0
2018-02-09 12:10:00,15.06,15.14,15.06,15.07,268929.0,10.7187,10.7757,10.7187,10.7259,268929.0
2018-02-09 12:15:00,15.07,15.12,15.07,15.08,88639.0,10.7259,10.7614,10.7259,10.733,88639.0
2018-02-09 12:20:00,15.08,15.15,15.06,15.12,100347.0,10.733,10.7828,10.7187,10.7614,100347.0
2018-02-09 12:25:00,15.11,15.11,15.05,15.06,73834.0,10.7543,10.7543,10.7116,10.7187,73834.0
2018-02-09 12:30:00,15.06,15.1,15.06,15.08,75123.0,10.7187,10.7472,10.7187,10.733,75123.0
2018-02-09 12:35:00,15.08,15.08,15.04,15.04,158753.0,10.733,10.733,10.7045,10.7045,158753.0
2018-02-09 12:40:00,15.04,15.07,15.03,15.04,77839.0,10.7045,10.7259,10.6974,10.7045,77839.0
2018-02-09 12:45:00,15.04,15.07,15.02,15.05,61279.0,10.7045,10.7259,10.6903,10.7116,61279.0
2018-02-09 12:50:00,15.05,15.08,15.02,15.06,61548.0,10.7116,10.733,10.6903,10.7187,61548.0
2018-02-09 12:55:00,15.07,15.21,15.07,15.19,75936.0,10.7259,10.8255,10.7259,10.8113,75936.0
2018-02-09 13:00:00,15.2,15.2,15.1,15.12,75190.0,10.8184,10.8184,10.7472,10.7614,75190.0
2018-02-09 13:05:00,15.13,15.15,15.1,15.11,62980.0,10.7686,10.7828,10.7472,10.7543,62980.0
2018-02-09 13:10:00,15.11,15.12,15.05,15.08,62951.0,10.7543,10.7614,10.7116,10.733,62951.0
2018-02-09 13:15:00,15.07,15.1,15.06,15.1,74569.0,10.7259,10.7472,10.7187,10.7472,74569.0
2018-02-09 13:20:00,15.11,15.14,15.05,15.06,92530.0,10.7543,10.7757,10.7116,10.7187,92530.0
2018-02-09 13:25:00,15.05,15.09,15.03,15.04,189064.0,10.7116,10.7401,10.6974,10.7045,189064.0
2018-02-09 13:30:00,15.04,15.07,15.02,15.02,64985.0,10.7045,10.7259,10.6903,10.6903,64985.0
2018-02-09 13:35:00,15.02,15.04,14.97,15.01,191572.0,10.6903,10.7045,10.6547,10.6832,191572.0
2018-02-09 13:40:00,15.01,15.09,14.99,15.09,175051.0,10.6832,10.7401,10.6689,10.7401,175051.0
2018-02-09 13:45:00,15.09,15.16,15.08,15.16,101120.0,10.7401,10.7899,10.733,10.7899,101120.0
2018-02-09 13:50:00,15.15,15.21,15.14,15.19,78935.0,10.7828,10.8255,10.7757,10.8113,78935.0
2018-02-09 13:55:00,15.2,15.25,15.16,15.17,282819.0,10.8184,10.854,10.7899,10.797,282819.0
2018-02-09 14:00:00,15.16,15.34,15.16,15.27,268397.0,10.7899,10.918,10.7899,10.8682,268397.0
2018-02-09 14:05:00,15.26,15.3,15.22,15.29,205742.0,10.8611,10.8896,10.8326,10.8824,205742.0
2018-02-09 14:10:00,15.29,15.36,15.24,15.3,184027.0,10.8824,10.9323,10.8469,10.8896,184027.0
2018-02-09 14:15:00,15.3,15.36,15.26,15.33,195587.0,10.8896,10.9323,10.8611,10.9109,195587.0
2018-02-09 14:20:00,15.32,15.36,15.28,15.36,129689.0,10.9038,10.9323,10.8753,10.9323,129689.0
2018-02-09 14:25:00,15.36,15.39,15.27,15.27,86101.0,10.9323,10.9536,10.8682,10.8682,86101.0
2018-02-09 14:30:00,15.27,15.3,15.24,15.25,99288.0,10.8682,10.8896,10.8469,10.854,99288.0
2018-02-09 14:35:00,15.25,15.29,15.21,15.27,65838.0,10.854,10.8824,10.8255,10.8682,65838.0
2018-02-09 14:40:00,15.27,15.3,15.24,15.26,92288.0,10.8682,10.8896,10.8469,10.8611,92288.0
2018-02-09 14:45:00,15.27,15.3,15.25,15.27,121640.0,10.8682,10.8896,10.854,10.8682,121640.0
2018-02-09 14:50:00,15.27,15.33,15.26,15.3,64074.0,10.8682,10.9109,10.8611,10.8896,64074.0
2018-02-09 14:55:00,15.29,15.29,15.22,15.24,76550.0,10.8824,10.8824,10.8326,10.8469,76550.0
2018-02-09 15:00:00,15.23,15.24,15.17,15.19,103224.0,10.8397,10.8469,10.797,10.8113,103224.0
2018-02-09 15:05:00,15.19,15.21,15.12,15.15,170978.0,10.8113,10.8255,10.7614,10.7828,170978.0
2018-02-09 15:10:00,15.15,15.22,15.12,15.21,163239.0,10.7828,10.8326,10.7614,10.8255,163239.0
2018-02-09 15:15:00,15.22,15.26,15.21,15.25,123373.0,10.8326,10.8611,10.8255,10.854,123373.0
2018-02-09 15:20:00,15.26,15.29,15.23,15.23,136711.0,10.8611,10.8824,10.8397,10.8397,136711.0
2018-02-09 15:25:00,15.23,15.29,15.2,15.25,89864.0,10.8397,10.8824,10.8184,10.854,89864.0
2018-02-09 15:30:00,15.25,15.32,15.24,15.31,166333.0,10.854,10.9038,10.8469,10.8967,166333.0
2018-02-09 15:35:00,15.31,15.33,15.26,15.29,145849.0,10.8967,10.9109,10.8611,10.8824,145849.0
2018-02-09 15:40:00,15.3,15.39,15.3,15.38,253990.0,10.8896,10.9536,10.8896,10.9465,253990.0
2018-02-09 15:45:00,15.39,15.49,15.39,15.48,219670.0,10.9536,11.0248,10.9536,11.0177,219670.0
2018-02-09 15:50:00,15.48,15.53,15.46,15.46,385373.0,11.0177,11.0533,11.0034,11.0034,385373.0
2018-02-09 15:55:00,15.46,15.48,15.37,15.41,476637.0,11.0034,11.0177,10.9394,10.9679,476637.0
2018-02-12 09:30:00,15.54,15.63,15.47,15.61,460600.0,11.0604,11.1244,11.0106,11.1102,460600.0
2018-02-12 09:35:00,15.61,15.63,15.53,15.54,108984.0,11.1102,11.1244,11.0533,11.0604,108984.0
2018-02-12 09:40:00,15.55,15.59,15.53,15.58,74679.0,11.0675,11.096,11.0533,11.0888,74679.0
2018-02-12 09:45:00,15.58,15.58,15.5,15.5,126688.0,11.0888,11.0888,11.0319,11.0319,126688.0
2018-02-12 09:50:00,15.51,15.52,15.45,15.48,179872.0,11.039,11.0461,10.9963,11.0177,179872.0
2018-02-12 09:55:00,15.47,15.53,15.45,15.46,113607.0,11.0106,11.0533,10.9963,11.0034,113607.0
2018-02-12 10:00:00,15.47,15.49,15.45,15.48,81355.0,11.0106,11.0248,10.9963,11.0177,81355.0
2018-02-12 10:05:00,15.49,15.5,15.4,15.41,81979.0,11.0248,11.0319,10.9607,10.9679,81979.0
2018-02-12 10:10:00,15.41,15.42,15.38,15.39,54229.0,10.9679,10.975,10.9465,10.9536,54229.0
2018-02-12 10:15:00,15.39,15.4,15.35,15.36,70690.0,10.9536,10.9607,10.9251,10.9323,70690.0
2018-02-12 10:20:00,15.35,15.38,15.33,15.34,79989.0,10.9251,10.9465,10.9109,10.918,79989.0
2018-02-12 10:25:00,15.34,15.39,15.32,15.39,177288.0,10.918,10.9536,10.9038,10.9536,177288.0
2018-02-12 10:30:00,15.39,15.42,15.33,15.41,116073.0,10.9536,10.975,10.9109,10.9679,116073.0
2018-02-12 10:35:00,15.42,15.42,15.37,15.38,100022.0,10.975,10.975,10.9394,10.9465,100022.0
2018-02-12 10:40:00,15.38,15.39,15.36,15.37,44313.0,10.9465,10.9536,10.9323,10.9394,44313.0
2018-02-12 10:45:00,15.36,15.43,15.36,15.41,226326.0,10.9323,10.9821,10.9323,10.9679,226326.0
2018-02-12 10:50:00,15.41,15.42,15.36,15.38,49406.0,10.9679,10.975,10.9323,10.9465,49406.0
2018-02-12 10:55:00,15.39,15.41,15.37,15.41,50400.0,10.9536,10.9679,10.9394,10.9679,50400.0
2018-02-12 11:00:00,15.41,15.41,15.35,15.39,53922.0,10.9679,10.9679,10.9251,10.9536,53922.0
2018-02-12 11:05:00,15.4,15.42,15.37,15.39,36837.0,10.9607,10.975,10.9394,10.9536,36837.0
2018-02-12 11:10:00,15.38,15.39,15.33,15.38,125468.0,10.9465,10.9536,10.9109,10.9465,125468.0
2018-02-12 11:15:00,15.38,15.4,15.36,15.4,110290.0,10.9465,10.9607,10.9323,10.9607,110290.0
2018-02-12 11:20:00,15.4,15.42,15.38,15.42,45131.0,10.9607,10.975,10.9465,10.975,45131.0
2018-02-12 11:25:00,15.41,15.42,15.39,15.4,61193.0,10.9679,10.975,10.9536,10.9607,61193.0
2018-02-12 11:30:00,15.39,15.4,15.34,15.37,28219.0,10.9536,10.9607,10.918,10.9394,28219.0
2018-02-12 11:35:00,15.37,15.39,15.35,15.39,31385.0,10.9394,10.9536,10.9251,10.9536,31385.0
2018-02-12 11:40:00,15.4,15.42,15.39,15.42,51626.0,10.9607,10.975,10.9536,10.975,51626.0
2018-02-12 11:45:00,15.42,15.43,15.4,15.42,32474.0,10.975,10.9821,10.9607,10.975,32474.0
2018-02-12 11:50:00,15.42,15.44,15.4,15.44,33339.0,10.975,10.9892,10.9607,10.9892,33339.0
2018-02-12 11:55:00,15.44,15.47,15.43,15.47,47660.0,10.9892,11.0106,10.9821,11.0106,47660.0
2018-02-12 12:00:00,15.46,15.49,15.45,15.49,76155.0,11.0034,11.0248,10.9963,11.0248,76155.0
2018-02-12 12:05:00,15.49,15.51,15.47,15.51,33003.0,11.0248,11.039,11.0106,11.039,33003.0
2018-02-12 12:10:00,15.51,15.53,15.49,15.52,33642.0,11.039,11.0533,11.0248,11.0461,33642.0
2018-02-12 12:15:00,15.52,15.55,15.51,15.54,67590.0,11.0461,11.0675,11.039,11.0604,67590.0
2018-02-12 12:20:00,15.54,15.55,15.51,15.54,28992.0,11.0604,11.0675,11.039,11.0604,28992.0
2018-02-12 12:25:00,15.54,15.55,15.52,15.54,24697.0,11.0604,11.0675,11.0461,11.0604,24697.0
2018-02-12 12:30:00,15.54,15.54,15.51,15.53,59804.0,11.0604,11.0604,11.039,11.0533,59804.0
2018-02-12 12:35:00,15.53,15.54,15.51,15.54,85923.0,11.0533,11.0604,11.039,11.0604,85923.0
2018-02-12 12:40:00,15.53,15.54,15.51,15.53,37925.0,11.0533,11.0604,11.039,11.0533,37925.0
2018-02-12 12:45:00,15.53,15.55,15.52,15.52,32093.0,11.0533,11.0675,11.0461,11.0461,32093.0
2018-02-12 12:50:00,15.52,15.57,15.52,15.57,43722.0,11.0461,11.0817,11.0461,11.0817,43722.0
2018-02-12 12:55:00,15.57,15.58,15.53,15.53,43237.0,11.0817,11.0888,11.0533,11.0533,43237.0
2018-02-12 13:00:00,15.54,15.56,15.53,15.56,26179.0,11.0604,11.0746,11.0533,11.0746,26179.0
2018-02-12 13:05:00,15.56,15.56,15.52,15.54,29151.0,11.0746,11.0746,11.0461,11.0604,29151.0
2018-02-12 13:10:00,15.53,15.57,15.52,15.57,25266.0,11.0533,11.0817,11.0461,11.0817,25266.0
2018-02-12 13:15:00,15.57,15.58,15.55,15.56,34348.0,11.0817,11.0888,11.0675,11.0746,34348.0
2018-02-12 13:20:00,15.56,15.58,15.54,15.58,44425.0,11.0746,11.0888,11.0604,11.0888,44425.0
2018-02-12 13:25:00,15.57,15.58,15.56,15.58,29277.0,11.0817,11.0888,11.0746,11.0888,29277.0
2018-02-12 13:30:00,15.58,15.58,15.56,15.58,19690.0,11.0888,11.0888,11.0746,11.0888,19690.0
2018-02-12 13:35:00,15.58,15.59,15.56,15.59,32545.0,11.0888,11.096,11.0746,11.096,32545.0
2018-02-12 13:40:00,15.59,15.6,15.57,15.6,54909.0,11.096,11.1031,11.0817,11.1031,54909.0
2018-02-12 13:45:00,15.6,15.61,15.59,15.6,70510.0,11.1031,11.1102,11.096,11.1031,70510.0
2018-02-12 13:50:00,15.6,15.65,15.59,15.64,198966.0,11.1031,11.1387,11.096,11.1316,198966.0
2018-02-12 13:55:00,15.64,15.66,15.61,15.61,236583.0,11.1316,11.1458,11.1102,11.1102,236583.0
2018-02-12 14:00:00,15.62,15.63,15.6,15.61,70038.0,11.1173,11.1244,11.1031,11.1102,70038.0
2018-02-12 14:05:00,15.61,15.61,15.57,15.58,90247.0,11.1102,11.1102,11.0817,11.0888,90247.0
2018-02-12 14:10:00,15.59,15.61,15.58,15.59,78262.0,11.096,11.1102,11.0888,11.096,78262.0
2018-02-12 14:15:00,15.6,15.6,15.57,15.6,41283.0,11.1031,11.1031,11.0817,11.1031,41283.0
2018-02-12 14:20:00,15.6,15.64,15.59,15.63,167276.0,11.1031,11.1316,11.096,11.1244,167276.0
2018-02-12 14:25:00,15.64,15.66,15.62,15.65,190740.0,11.1316,11.1458,11.1173,11.1387,190740.0
2018-02-12 14:30:00,15.65,15.66,15.63,15.64,225336.0,11.1387,11.1458,11.1244,11.1316,225336.0
2018-02-12 14:35:00,15.64,15.66,15.63,15.65,249983.0,11.1316,11.1458,11.1244,11.1387,249983.0
2018-02-12 14:40:00,15.65,15.66,15.62,15.62,199076.0,11.1387,11.1458,11.1173,11.1173,199076.0
2018-02-12 14:45:00,15.61,15.63,15.58,15.59,277378.0,11.1102,11.1244,11.0888,11.096,277378.0
2018-02-12 14:50:00,15.6,15.6,15.57,15.6,148617.0,11.1031,11.1031,11.0817,11.1031,148617.0
2018-02-12 14:55:00,15.6,15.61,15.58,15.6,78892.0,11.1031,11.1102,11.0888,11.1031,78892.0
2018-02-12 15:00:00,15.6,15.61,15.58,15.6,105501.0,11.1031,11.1102,11.0888,11.1031,105501.0
2018-02-12 15:05:00,15.6,15.6,15.55,15.56,283200.0,11.1031,11.1031,11.0675,11.0746,283200.0
2018-02-12 15:10:00,15.55,15.61,15.54,15.6,131626.0,11.0675,11.1102,11.0604,11.1031,131626.0
2018-02-12 15:15:00,15.61,15.61,15.59,15.6,166202.0,11.1102,11.1102,11.096,11.1031,166202.0
2018-02-12 15:20:00,15.61,15.63,15.6,15.62,65830.0,11.1102,11.1244,11.1031,11.1173,65830.0
2018-02-12 15:25:00,15.62,15.63,15.6,15.61,134801.0,11.1173,11.1244,11.1031,11.1102,134801.0
2018-02-12 15:30:00,15.61,15.63,15.56,15.59,206413.0,11.1102,11.1244,11.0746,11.096,206413.0
2018-02-12 15:35:00,15.59,15.59,15.53,15.56,85720.0,11.096,11.096,11.0533,11.0746,85720.0
2018-02-12 15:40:00,15.56,15.6,15.56,15.59,85387.0,11.0746,11.1031,11.0746,11.096,85387.0
2018-02-12 15:45:00,15.59,15.59,15.49,15.53,241201.0,11.096,11.096,11.0248,11.0533,241201.0
2018-02-12 15:50:00,15.52,15.57,15.51,15.54,191663.0,11.0461,11.0817,11.039,11.0604,191663.0
2018-02-12 15:55:00,15.54,15.55,15.47,15.49,1076102.0,11.0604,11.0675,11.0106,11.0248,1076102.0
2018-02-13 09:30:00,15.41,15.46,15.38,15.43,238259.0,10.9679,11.0034,10.9465,10.9821,238259.0
2018-02-13 09:35:00,15.42,15.44,15.38,15.44,343593.0,10.975,10.9892,10.9465,10.9892,343593.0
2018-02-13 09:40:00,15.43,15.52,15.43,15.48,409298.0,10.9821,11.0461,10.9821,11.0177,409298.0
2018-02-13 09:45:00,15.48,15.49,15.41,15.42,445970.0,11.0177,11.0248,10.9679,10.975,445970.0
2018-02-13 09:50:00,15.42,15.44,15.38,15.44,388249.0,10.975,10.9892,10.9465,10.9892,388249.0
2018-02-13 09:55:00,15.44,15.45,15.4,15.44,288341.0,10.9892,10.9963,10.9607,10.9892,288341.0
2018-02-13 10:00:00,15.44,15.45,15.4,15.43,202098.0,10.9892,10.9963,10.9607,10.9821,202098.0
2018-02-13 10:05:00,15.44,15.45,15.4,15.44,295031.0,10.9892,10.9963,10.9607,10.9892,295031.0
2018-02-13 10:10:00,15.44,15.47,15.44,15.46,64038.0,10.9892,11.0106,10.9892,11.0034,64038.0
2018-02-13 10:15:00,15.46,15.49,15.45,15.49,186958.0,11.0034,11.0248,10.9963,11.0248,186958.0
2018-02-13 10:20:00,15.49,15.52,15.49,15.52,124253.0,11.0248,11.0461,11.0248,11.0461,124253.0
2018-02-13 10:25:00,15.52,15.53,15.48,15.49,55555.0,11.0461,11.0533,11.0177,11.0248,55555.0
2018-02-13 10:30:00,15.49,15.5,15.46,15.48,59243.0,11.0248,11.0319,11.0034,11.0177,59243.0
2018-02-13 10:35:00,15.47,15.51,15.47,15.51,119210.0,11.0106,11.039,11.0106,11.039,119210.0
2018-02-13 10:40:00,15.51,15.53,15.5,15.5,40596.0,11.039,11.0533,11.0319,11.0319,40596.0
2018-02-13 10:45:00,15.5,15.56,15.49,15.55,55968.0,11.0319,11.0746,11.0248,11.0675,55968.0
2018-02-13 10:50:00,15.55,15.56,15.53,15.54,23227.0,11.0675,11.0746,11.0533,11.0604,23227.0
2018-02-13 10:55:00,15.54,15.56,15.53,15.53,46665.0,11.0604,11.0746,11.0533,11.0533,46665.0
2018-02-13 11:00:00,15.53,15.53,15.51,15.52,17933.0,11.0533,11.0533,11.039,11.0461,17933.0
2018-02-13 11:05:00,15.52,15.53,15.49,15.5,68017.0,11.0461,11.0533,11.0248,11.0319,68017.0
2018-02-13 11:10:00,15.5,15.54,15.49,15.53,150383.0,11.0319,11.0604,11.0248,11.0533,150383.0
2018-02-13 11:15:00,15.54,15.56,15.53,15.56,67817.0,11.0604,11.0746,11.0533,11.0746,67817.0
2018-02-13 11:20:00,15.56,15.59,15.55,15.59,66708.0,11.0746,11.096,11.0675,11.096,66708.0
2018-02-13 11:25:00,15.59,15.6,15.55,15.55,54895.0,11.096,11.1031,11.0675,11.0675,54895.0
2018-02-13 11:30:00,15.55,15.57,15.53,15.54,48661.0,11.0675,11.0817,11.0533,11.0604,48661.0
2018-02-13 11:35:00,15.54,15.56,15.53,15.56,63341.0,11.0604,11.0746,11.0533,11.0746,63341.0
2018-02-13 11:40:00,15.56,15.58,15.55,15.58,35829.0,11.0746,11.0888,11.0675,11.0888,35829.0
2018-02-13 11:45:00,15.58,15.6,15.58,15.6,141540.0,11.0888,11.1031,11.0888,11.1031,141540.0
2018-02-13 11:50:00,15.59,15.59,15.57,15.58,67308.0,11.096,11.096,11.0817,11.0888,67308.0
2018-02-13 11:55:00,15.58,15.6,15.57,15.59,39972.0,11.0888,11.1031,11.0817,11.096,39972.0
2018-02-13 12:00:00,15.58,15.6,15.57,15.58,37397.0,11.0888,11.1031,11.0817,11.0888,37397.0
2018-02-13 12:05:00,15.58,15.58,15.56,15.57,50285.0,11.0888,11.0888,11.0746,11.0817,50285.0
2018-02-13 12:10:00,15.57,15.6,15.56,15.6,111205.0,11.0817,11.1031,11.0746,11.1031,111205.0
2018-02-13 12:15:00,15.6,15.6,15.57,15.58,52625.0,11.1031,11.1031,11.0817,11.0888,52625.0
2018-02-13 12:20:00,15.57,15.58,15.54,15.54,28351.0,11.0817,11.0888,11.0604,11.0604,28351.0
2018-02-13 12:25:00,15.54,15.56,15.54,15.56,44102.0,11.0604,11.0746,11.0604,11.0746,44102.0
2018-02-13 12:30:00,15.55,15.56,15.53,15.54,34987.0,11.0675,11.0746,11.0533,11.0604,34987.0
2018-02-13 12:35:00,15.54,15.55,15.52,15.55,61282.0,11.0604,11.0675,11.0461,11.0675,61282.0
2018-02-13 12:40:00,15.54,15.56,15.54,15.56,71975.0,11.0604,11.0746,11.0604,11.0746,71975.0
2018-02-13 12:45:00,15.56,15.56,15.54,15.56,34497.0,11.0746,11.0746,11.0604,11.0746,34497.0
2018-02-13 12:50:00,15.56,15.56,15.55,15.55,13448.0,11.0746,11.0746,11.0675,11.0675,13448.0
2018-02-13 12:55:00,15.55,15.55,15.53,15.53,16990.0,11.0675,11.0675,11.0533,11.0533,16990.0
2018-02-13 13:00:00,15.53,15.56,15.53,15.56,53467.0,11.0533,11.0746,11.0533,11.0746,53467.0
2018-02-13 13:05:00,15.56,15.57,15.55,15.57,14507.0,11.0746,11.0817,11.0675,11.0817,14507.0
2018-02-13 13:10:00,15.57,15.59,15.56,15.59,28244.0,11.0817,11.096,11.0746,11.096,28244.0
2018-02-13 13:15:00,15.59,15.6,15.58,15.59,138801.0,11.096,11.1031,11.0888,11.096,138801.0
2018-02-13 13:20:00,15.59,15.61,15.58,15.61,131566.0,11.096,11.1102,11.0888,11.1102,131566.0
2018-02-13 13:25:00,15.6,15.61,15.59,15.6,23108.0,11.1031,11.1102,11.096,11.1031,23108.0
2018-02-13 13:30:00,15.59,15.6,15.58,15.59,86195.0,11.096,11.1031,11.0888,11.096,86195.0
2018-02-13 13:35:00,15.6,15.61,15.59,15.61,69904.0,11.1031,11.1102,11.096,11.1102,69904.0
2018-02-13 13:40:00,15.6,15.61,15.58,15.59,58005.0,11.1031,11.1102,11.0888,11.096,58005.0
2018-02-13 13:45:00,15.59,15.6,15.58,15.59,34099.0,11.096,11.1031,11.0888,11.096,34099.0
2018-02-13 13:50:00,15.59,15.6,15.58,15.59,41580.0,11.096,11.1031,11.0888,11.096,41580.0
2018-02-13 13:55:00,15.58,15.59,15.57,15.58,23983.0,11.0888,11.096,11.0817,11.0888,23983.0
2018-02-13 14:00:00,15.58,15.59,15.57,15.58,21428.0,11.0888,11.096,11.0817,11.0888,21428.0
2018-02-13 14:05:00,15.58,15.6,15.57,15.59,33244.0,11.0888,11.1031,11.0817,11.096,33244.0
2018-02-13 14:10:00,15.6,15.61,15.58,15.59,84452.0,11.1031,11.1102,11.0888,11.096,84452.0
2018-02-13 14:15:00,15.6,15.6,15.59,15.59,23751.0,11.1031,11.1031,11.096,11.096,23751.0
2018-02-13 14:20:00,15.59,15.6,15.58,15.58,57028.0,11.096,11.1031,11.0888,11.0888,57028.0
2018-02-13 14:25:00,15.58,15.59,15.57,15.58,33031.0,11.0888,11.096,11.0817,11.0888,33031.0
2018-02-13 14:30:00,15.57,15.58,15.55,15.56,46228.0,11.0817,11.0888,11.0675,11.0746,46228.0
2018-02-13 14:35:00,15.57,15.58,15.56,15.57,54802.0,11.0817,11.0888,11.0746,11.0817,54802.0
2018-02-13 14:40:00,15.57,15.57,15.54,15.55,57278.0,11.0817,11.0817,11.0604,11.0675,57278.0
2018-02-13 14:45:00,15.55,15.56,15.54,15.56,19038.0,11.0675,11.0746,11.0604,11.0746,19038.0
2018-02-13 14:50:00,15.56,15.58,15.55,15.58,27085.0,11.0746,11.0888,11.0675,11.0888,27085.0
2018-02-13 14:55:00,15.58,15.58,15.56,15.56,49529.0,11.0888,11.0888,11.0746,11.0746,49529.0
2018-02-13 15:00:00,15.56,15.57,15.55,15.55,88627.0,11.0746,11.0817,11.0675,11.0675,88627.0
2018-02-13 15:05:00,15.55,15.57,15.54,15.57,34584.0,11.0675,11.0817,11.0604,11.0817,34584.0
2018-02-13 15:10:00,15.57,15.57,15.55,15.57,59187.0,11.0817,11.0817,11.0675,11.0817,59187.0
2018-02-13 15:15:00,15.57,15.57,15.55,15.55,88123.0,11.0817,11.0817,11.0675,11.0675,88123.0
2018-02-13 15:20:00,15.55,15.56,15.53,15.54,139545.0,11.0675,11.0746,11.0533,11.0604,139545.0
2018-02-13 15:25:00,15.54,15.56,15.54,15.56,34007.0,11.0604,11.0746,11.0604,11.0746,34007.0
2018-02-13 15:30:00,15.55,15.58,15.55,15.58,110256.0,11.0675,11.0888,11.0675,11.0888,110256.0
2018-02-13 15:35:00,15.58,15.58,15.57,15.57,123434.0,11.0888,11.0888,11.0817,11.0817,123434.0
2018-02-13 15:40:00,15.57,15.58,15.55,15.56,129056.0,11.0817,11.0888,11.0675,11.0746,129056.0
2018-02-13 15:45:00,15.56,15.58,15.55,15.58,160241.0,11.0746,11.0888,11.0675,11.0888,160241.0
2018-02-13 15:50:00,15.58,15.58,15.56,15.58,192129.0,11.0888,11.0888,11.0746,11.0888,192129.0
2018-02-13 15:55:00,15.57,15.58,15.5,15.52,1363439.0,11.0817,11.0888,11.0319,11.0461,1363439.0
2018-02-14 09:30:00,15.49,15.64,15.41,15.62,282404.0,11.0248,11.1316,10.9679,11.1173,282404.0
2018-02-14 09:35:00,15.61,15.64,15.55,15.57,80210.0,11.1102,11.1316,11.0675,11.0817,80210.0
2018-02-14 09:40:00,15.57,15.63,15.55,15.63,49081.0,11.0817,11.1244,11.0675,11.1244,49081.0
2018-02-14 09:45:00,15.63,15.65,15.59,15.64,73656.0,11.1244,11.1387,11.096,11.1316,73656.0
2018-02-14 09:50:00,15.64,15.67,15.62,15.64,114695.0,11.1316,11.1529,11.1173,11.1316,114695.0
2018-02-14 09:55:00,15.65,15.66,15.6,15.61,148609.0,11.1387,11.1458,11.1031,11.1102,148609.0
2018-02-14 10:00:00,15.6,15.62,15.56,15.57,105056.0,11.1031,11.1173,11.0746,11.0817,105056.0
2018-02-14 10:05:00,15.57,15.62,15.56,15.61,73027.0,11.0817,11.1173,11.0746,11.1102,73027.0
2018-02-14 10:10:00,15.62,15.65,15.6,15.63,56364.0,11.1173,11.1387,11.1031,11.1244,56364.0
2018-02-14 10:15:00,15.63,15.64,15.61,15.63,86092.0,11.1244,11.1316,11.1102,11.1244,86092.0
2018-02-14 10:20:00,15.63,15.67,15.63,15.64,107016.0,11.1244,11.1529,11.1244,11.1316,107016.0
2018-02-14 10:25:00,15.64,15.65,15.62,15.64,47956.0,11.1316,11.1387,11.1173,11.1316,47956.0
2018-02-14 10:30:00,15.64,15.67,15.63,15.64,109598.0,11.1316,11.1529,11.1244,11.1316,109598.0
2018-02-14 10:35:00,15.64,15.67,15.63,15.67,289335.0,11.1316,11.1529,11.1244,11.1529,289335.0
2018-02-14 10:40:00,15.66,15.7,15.65,15.69,408889.0,11.1458,11.1743,11.1387,11.1671,408889.0
2018-02-14 10:45:00,15.69,15.72,15.67,15.67,261604.0,11.1671,11.1885,11.1529,11.1529,261604.0
2018-02-14 10:50:00,15.67,15.69,15.66,15.67,170306.0,11.1529,11.1671,11.1458,11.1529,170306.0
2018-02-14 10:55:00,15.66,15.67,15.64,15.65,171309.0,11.1458,11.1529,11.1316,11.1387,171309.0
2018-02-14 11:00:00,15.65,15.67,15.62,15.63,83858.0,11.1387,11.1529,11.1173,11.1244,83858.0
2018-02-14 11:05:00,15.63,15.67,15.62,15.65,110789.0,11.1244,11.1529,11.1173,11.1387,110789.0
2018-02-14 11:10:00,15.65,15.68,15.64,15.67,109917.0,11.1387,11.16,11.1316,11.1529,109917.0
2018-02-14 11:15:00,15.67,15.7,15.65,15.69,172149.0,11.1529,11.1743,11.1387,11.1671,172149.0
2018-02-14 11:20:00,15.69,15.7,15.67,15.67,157869.0,11.1671,11.1743,11.1529,11.1529,157869.0
2018-02-14 11:25:00,15.67,15.69,15.66,15.69,328332.0,11.1529,11.1671,11.1458,11.1671,328332.0
2018-02-14 11:30:00,15.68,15.69,15.67,15.69,214633.0,11.16,11.1671,11.1529,11.1671,214633.0
2018-02-14 11:35:00,15.68,15.69,15.66,15.69,129559.0,11.16,11.1671,11.1458,11.1671,129559.0
2018-02-14 11:40:00,15.69,15.73,15.68,15.71,72987.0,11.1671,11.1956,11.16,11.1814,72987.0
2018-02-14 11:45:00,15.7,15.72,15.67,15.68,73733.0,11.1743,11.1885,11.1529,11.16,73733.0
2018-02-14 11:50:00,15.68,15.7,15.67,15.7,49201.0,11.16,11.1743,11.1529,11.1743,49201.0
2018-02-14 11:55:00,15.7,15.7,15.67,15.68,66482.0,11.1743,11.1743,11.1529,11.16,66482.0
2018-02-14 12:00:00,15.67,15.7,15.67,15.69,72261.0,11.1529,11.1743,11.1529,11.1671,72261.0
2018-02-14 12:05:00,15.69,15.7,15.67,15.68,89802.0,11.1671,11.1743,11.1529,11.16,89802.0
2018-02-14 12:10:00,15.67,15.7,15.66,15.7,35911.0,11.1529,11.1743,11.1458,11.1743,35911.0
2018-02-14 12:15:00,15.7,15.7,15.66,15.67,24435.0,11.1743,11.1743,11.1458,11.1529,24435.0
2018-02-14 12:20:00,15.67,15.69,15.66,15.68,94732.0,11.1529,11.1671,11.1458,11.16,94732.0
2018-02-14 12:25:00,15.68,15.72,15.67,15.71,63897.0,11.16,11.1885,11.1529,11.1814,63897.0
2018-02-14 12:30:00,15.71,15.71,15.69,15.71,59462.0,11.1814,11.1814,11.1671,11.1814,59462.0
2018-02-14 12:35:00,15.71,15.72,15.7,15.7,35052.0,11.1814,11.1885,11.1743,11.1743,35052.0
2018-02-14 12:40:00,15.71,15.71,15.68,15.69,49369.0,11.1814,11.1814,11.16,11.1671,49369.0
2018-02-14 12:45:00,15.69,15.7,15.68,15.68,22212.0,11.1671,11.1743,11.16,11.16,22212.0
2018-02-14 12:50:00,15.68,15.72,15.67,15.72,89949.0,11.16,11.1885,11.1529,11.1885,89949.0
2018-02-14 12:55:00,15.72,15.74,15.71,15.73,115544.0,11.1885,11.2027,11.1814,11.1956,115544.0
2018-02-14 13:00:00,15.72,15.75,15.72,15.75,180640.0,11.1885,11.2098,11.1885,11.2098,180640.0
2018-02-14 13:05:00,15.75,15.75,15.74,15.74,116980.0,11.2098,11.2098,11.2027,11.2027,116980.0
2018-02-14 13:10:00,15.75,15.76,15.73,15.75,391538.0,11.2098,11.217,11.1956,11.2098,391538.0
2018-02-14 13:15:00,15.75,15.75,15.73,15.75,63210.0,11.2098,11.2098,11.1956,11.2098,63210.0
2018-02-14 13:20:00,15.74,15.76,15.74,15.75,302685.0,11.2027,11.217,11.2027,11.2098,302685.0
2018-02-14 13:25:00,15.74,15.77,15.74,15.76,165914.0,11.2027,11.2241,11.2027,11.217,165914.0
2018-02-14 13:30:00,15.76,15.8,15.75,15.79,429332.0,11.217,11.2454,11.2098,11.2383,429332.0
2018-02-14 13:35:00,15.79,15.82,15.79,15.81,195575.0,11.2383,11.2597,11.2383,11.2525,195575.0
2018-02-14 13:40:00,15.81,15.82,15.8,15.82,81437.0,11.2525,11.2597,11.2454,11.2597,81437.0
2018-02-14 13:45:00,15.82,15.83,15.8,15.83,194069.0,11.2597,11.2668,11.2454,11.2668,194069.0
2018-02-14 13:50:00,15.83,15.84,15.81,15.83,120533.0,11.2668,11.2739,11.2525,11.2668,120533.0
2018-02-14 13:55:00,15.83,15.83,15.82,15.83,76952.0,11.2668,11.2668,11.2597,11.2668,76952.0
2018-02-14 14:00:00,15.83,15.85,15.81,15.82,167867.0,11.2668,11.281,11.2525,11.2597,167867.0
2018-02-14 14:05:00,15.82,15.82,15.8,15.81,67254.0,11.2597,11.2597,11.2454,11.2525,67254.0
2018-02-14 14:10:00,15.81,15.82,15.8,15.82,111784.0,11.2525,11.2597,11.2454,11.2597,111784.0
2018-02-14 14:15:00,15.82,15.82,15.79,15.81,124148.0,11.2597,11.2597,11.2383,11.2525,124148.0
2018-02-14 14:20:00,15.81,15.82,15.77,15.78,152153.0,11.2525,11.2597,11.2241,11.2312,152153.0
2018-02-14 14:25:00,15.78,15.78,15.75,15.76,77518.0,11.2312,11.2312,11.2098,11.217,77518.0
2018-02-14 14:30:00,15.76,15.8,15.75,15.8,67645.0,11.217,11.2454,11.2098,11.2454,67645.0
2018-02-14 14:35:00,15.8,15.82,15.79,15.82,80019.0,11.2454,11.2597,11.2383,11.2597,80019.0
2018-02-14 14:40:00,15.82,15.83,15.81,15.81,77383.0,11.2597,11.2668,11.2525,11.2525,77383.0
2018-02-14 14:45:00,15.82,15.84,15.81,15.84,94173.0,11.2597,11.2739,11.2525,11.2739,94173.0
2018-02-14 14:50:00,15.84,15.85,15.83,15.84,161128.0,11.2739,11.281,11.2668,11.2739,161128.0
2018-02-14 14:55:00,15.84,15.84,15.83,15.83,86419.0,11.2739,11.2739,11.2668,11.2668,86419.0
2018-02-14 15:00:00,15.84,15.85,15.82,15.83,224801.0,11.2739,11.281,11.2597,11.2668,224801.0
2018-02-14 15:05:00,15.84,15.86,15.83,15.84,144721.0,11.2739,11.2881,11.2668,11.2739,144721.0
2018-02-14 15:10:00,15.85,15.87,15.84,15.87,218002.0,11.281,11.2953,11.2739,11.2953,218002.0
2018-02-14 15:15:00,15.87,15.89,15.86,15.88,246370.0,11.2953,11.3095,11.2881,11.3024,246370.0
2018-02-14 15:20:00,15.88,15.89,15.84,15.84,144478.0,11.3024,11.3095,11.2739,11.2739,144478.0
2018-02-14 15:25:00,15.84,15.86,15.83,15.85,163431.0,11.2739,11.2881,11.2668,11.281,163431.0
2018-02-14 15:30:00,15.85,15.86,15.84,15.86,100835.0,11.281,11.2881,11.2739,11.2881,100835.0
2018-02-14 15:35:00,15.86,15.89,15.84,15.88,316463.0,11.2881,11.3095,11.2739,11.3024,316463.0
2018-02-14 15:40:00,15.89,15.89,15.84,15.85,229562.0,11.3095,11.3095,11.2739,11.281,229562.0
2018-02-14 15:45:00,15.85,15.89,15.84,15.87,511599.0,11.281,11.3095,11.2739,11.2953,511599.0
2018-02-14 15:50:00,15.88,15.89,15.87,15.89,458187.0,11.3024,11.3095,11.2953,11.3095,458187.0
2018-02-14 15:55:00,15.88,15.9,15.88,15.89,811354.0,11.3024,11.3166,11.3024,11.3095,811354.0
2018-02-15 09:30:00,15.95,15.98,15.87,15.91,263879.0,11.3522,11.3735,11.2953,11.3237,263879.0
2018-02-15 09:35:00,15.91,15.97,15.91,15.97,285730.0,11.3237,11.3664,11.3237,11.3664,285730.0
2018-02-15 09:40:00,15.97,15.98,15.91,15.91,443389.0,11.3664,11.3735,11.3237,11.3237,443389.0
2018-02-15 09:45:00,15.91,15.94,15.9,15.9,138909.0,11.3237,11.3451,11.3166,11.3166,138909.0
2018-02-15 09:50:00,15.91,15.93,15.88,15.93,183054.0,11.3237,11.338,11.3024,11.338,183054.0
2018-02-15 09:55:00,15.93,15.97,15.93,15.96,104144.0,11.338,11.3664,11.338,11.3593,104144.0
2018-02-15 10:00:00,15.97,15.97,15.95,15.95,195547.0,11.3664,11.3664,11.3522,11.3522,195547.0
2018-02-15 10:05:00,15.96,15.96,15.93,15.94,52166.0,11.3593,11.3593,11.338,11.3451,52166.0
2018-02-15 10:10:00,15.94,15.94,15.89,15.91,76492.0,11.3451,11.3451,11.3095,11.3237,76492.0
2018-02-15 10:15:00,15.91,15.91,15.85,15.87,125607.0,11.3237,11.3237,11.281,11.2953,125607.0
2018-02-15 10:20:00,15.87,15.89,15.86,15.87,115556.0,11.2953,11.3095,11.2881,11.2953,115556.0
2018-02-15 10:25:00,15.87,15.91,15.86,15.91,78915.0,11.2953,11.3237,11.2881,11.3237,78915.0
2018-02-15 10:30:00,15.9,15.91,15.88,15.88,147401.0,11.3166,11.3237,11.3024,11.3024,147401.0
2018-02-15 10:35:00,15.89,15.91,15.88,15.9,117536.0,11.3095,11.3237,11.3024,11.3166,117536.0
2018-02-15 10:40:00,15.89,15.91,15.86,15.86,105039.0,11.3095,11.3237,11.2881,11.2881,105039.0
2018-02-15 10:45:00,15.87,15.9,15.84,15.88,201190.0,11.2953,11.3166,11.2739,11.3024,201190.0
2018-02-15 10:50:00,15.89,15.9,15.86,15.87,123694.0,11.3095,11.3166,11.2881,11.2953,123694.0
2018-02-15 10:55:00,15.86,15.86,15.81,15.82,121164.0,11.2881,11.2881,11.2525,11.2597,121164.0
2018-02-15 11:00:00,15.81,15.82,15.78,15.79,139159.0,11.2525,11.2597,11.2312,11.2383,139159.0
2018-02-15 11:05:00,15.79,15.86,15.79,15.85,180046.0,11.2383,11.2881,11.2383,11.281,180046.0
2018-02-15 11:10:00,15.86,15.88,15.83,15.87,74310.0,11.2881,11.3024,11.2668,11.2953,74310.0
2018-02-15 11:15:00,15.87,15.87,15.83,15.83,59653.0,11.2953,11.2953,11.2668,11.2668,59653.0
2018-02-15 11:20:00,15.83,15.85,15.82,15.83,58395.0,11.2668,11.281,11.2597,11.2668,58395.0
2018-02-15 11:25:00,15.83,15.87,15.82,15.87,39031.0,11.2668,11.2953,11.2597,11.2953,39031.0
2018-02-15 11:30:00,15.86,15.87,15.83,15.83,34692.0,11.2881,11.2953,11.2668,11.2668,34692.0
2018-02-15 11:35:00,15.83,15.85,15.81,15.84,50784.0,11.2668,11.281,11.2525,11.2739,50784.0
2018-02-15 11:40:00,15.84,15.86,15.83,15.85,54065.0,11.2739,11.2881,11.2668,11.281,54065.0
2018-02-15 11:45:00,15.85,15.85,15.83,15.84,30296.0,11.281,11.281,11.2668,11.2739,30296.0
2018-02-15 11:50:00,15.84,15.85,15.83,15.85,32409.0,11.2739,11.281,11.2668,11.281,32409.0
2018-02-15 11:55:00,15.85,15.85,15.82,15.83,73644.0,11.281,11.281,11.2597,11.2668,73644.0
2018-02-15 12:00:00,15.83,15.85,15.82,15.83,91469.0,11.2668,11.281,11.2597,11.2668,91469.0
2018-02-15 12:05:00,15.83,15.84,15.8,15.84,121680.0,11.2668,11.2739,11.2454,11.2739,121680.0
2018-02-15 12:10:00,15.84,15.85,15.82,15.83,48083.0,11.2739,11.281,11.2597,11.2668,48083.0
2018-02-15 12:15:00,15.83,15.85,15.82,15.84,40187.0,11.2668,11.281,11.2597,11.2739,40187.0
2018-02-15 12:20:00,15.85,15.86,15.84,15.84,370091.0,11.281,11.2881,11.2739,11.2739,370091.0
2018-02-15 12:25:00,15.85,15.85,15.84,15.85,23211.0,11.281,11.281,11.2739,11.281,23211.0
2018-02-15 12:30:00,15.85,15.85,15.84,15.85,79130.0,11.281,11.281,11.2739,11.281,79130.0
2018-02-15 12:35:00,15.85,15.85,15.83,15.83,31447.0,11.281,11.281,11.2668,11.2668,31447.0
2018-02-15 12:40:00,15.84,15.85,15.82,15.84,79600.0,11.2739,11.281,11.2597,11.2739,79600.0
2018-02-15 12:45:00,15.84,15.84,15.83,15.84,27344.0,11.2739,11.2739,11.2668,11.2739,27344.0
2018-02-15 12:50:00,15.83,15.84,15.81,15.81,43787.0,11.2668,11.2739,11.2525,11.2525,43787.0
2018-02-15 12:55:00,15.81,15.82,15.81,15.82,11272.0,11.2525,11.2597,11.2525,11.2597,11272.0
2018-02-15 13:00:00,15.82,15.82,15.8,15.82,109353.0,11.2597,11.2597,11.2454,11.2597,109353.0
2018-02-15 13:05:00,15.82,15.83,15.82,15.83,10133.0,11.2597,11.2668,11.2597,11.2668,10133.0
2018-02-15 13:10:00,15.83,15.83,15.82,15.83,29383.0,11.2668,11.2668,11.2597,11.2668,29383.0
2018-02-15 13:15:00,15.83,15.83,15.81,15.81,30009.0,11.2668,11.2668,11.2525,11.2525,30009.0
2018-02-15 13:20:00,15.81,15.82,15.79,15.8,62990.0,11.2525,11.2597,11.2383,11.2454,62990.0
2018-02-15 13:25:00,15.8,15.81,15.78,15.79,44881.0,11.2454,11.2525,11.2312,11.2383,44881.0
2018-02-15 13:30:00,15.79,15.79,15.77,15.78,20151.0,11.2383,11.2383,11.2241,11.2312,20151.0
2018-02-15 13:35:00,15.78,15.81,15.78,15.79,100258.0,11.2312,11.2525,11.2312,11.2383,100258.0
2018-02-15 13:40:00,15.79,15.81,15.79,15.81,38233.0,11.2383,11.2525,11.2383,11.2525,38233.0
2018-02-15 13:45:00,15.81,15.84,15.8,15.83,94594.0,11.2525,11.2739,11.2454,11.2668,94594.0
2018-02-15 13:50:00,15.83,15.83,15.81,15.83,37877.0,11.2668,11.2668,11.2525,11.2668,37877.0
2018-02-15 13:55:00,15.83,15.83,15.81,15.83,31719.0,11.2668,11.2668,11.2525,11.2668,31719.0
2018-02-15 14:00:00,15.83,15.84,15.82,15.84,21384.0,11.2668,11.2739,11.2597,11.2739,21384.0
2018-02-15 14:05:00,15.84,15.84,15.83,15.84,25378.0,11.2739,11.2739,11.2668,11.2739,25378.0
2018-02-15 14:10:00,15.84,15.84,15.82,15.83,50243.0,11.2739,11.2739,11.2597,11.2668,50243.0
2018-02-15 14:15:00,15.83,15.84,15.82,15.83,99213.0,11.2668,11.2739,11.2597,11.2668,99213.0
2018-02-15 14:20:00,15.83,15.84,15.81,15.84,73975.0,11.2668,11.2739,11.2525,11.2739,73975.0
2018-02-15 14:25:00,15.84,15.85,15.83,15.84,159671.0,11.2739,11.281,11.2668,11.2739,159671.0
2018-02-15 14:30:00,15.84,15.84,15.82,15.83,65141.0,11.2739,11.2739,11.2597,11.2668,65141.0
2018-02-15 14:35:00,15.83,15.84,15.82,15.83,34450.0,11.2668,11.2739,11.2597,11.2668,34450.0
2018-02-15 14:40:00,15.84,15.84,15.83,15.84,41098.0,11.2739,11.2739,11.2668,11.2739,41098.0
2018-02-15 14:45:00,15.84,15.85,15.83,15.85,702881.0,11.2739,11.281,11.2668,11.281,702881.0
2018-02-15 14:50:00,15.85,15.85,15.82,15.82,50757.0,11.281,11.281,11.2597,11.2597,50757.0
2018-02-15 14:55:00,15.83,15.83,15.81,15.81,123629.0,11.2668,11.2668,11.2525,11.2525,123629.0
2018-02-15 15:00:00,15.82,15.85,15.81,15.84,152871.0,11.2597,11.281,11.2525,11.2739,152871.0
2018-02-15 15:05:00,15.84,15.85,15.82,15.82,346144.0,11.2739,11.281,11.2597,11.2597,346144.0
2018-02-15 15:10:00,15.82,15.83,15.8,15.82,76065.0,11.2597,11.2668,11.2454,11.2597,76065.0
2018-02-15 15:15:00,15.82,15.84,15.81,15.82,75162.0,11.2597,11.2739,11.2525,11.2597,75162.0
2018-02-15 15:20:00,15.82,15.83,15.82,15.83,46214.0,11.2597,11.2668,11.2597,11.2668,46214.0
2018-02-15 15:25:00,15.83,15.85,15.82,15.82,177664.0,11.2668,11.281,11.2597,11.2597,177664.0
2018-02-15 15:30:00,15.82,15.84,15.8,15.81,168492.0,11.2597,11.2739,11.2454,11.2525,168492.0
2018-02-15 15:35:00,15.8,15.83,15.79,15.82,71598.0,11.2454,11.2668,11.2383,11.2597,71598.0
2018-02-15 15:40:00,15.83,15.84,15.81,15.81,118620.0,11.2668,11.2739,11.2525,11.2525,118620.0
2018-02-15 15:45:00,15.81,15.83,15.81,15.82,142582.0,11.2525,11.2668,11.2525,11.2597,142582.0
2018-02-15 15:50:00,15.82,15.83,15.81,15.83,141152.0,11.2597,11.2668,11.2525,11.2668,141152.0
2018-02-15 15:55:00,15.83,15.86,15.82,15.86,429418.0,11.2668,11.2881,11.2597,11.2881,429418.0
2018-02-16 09:30:00,15.79,15.82,15.77,15.8,385749.0,11.2383,11.2597,11.2241,11.2454,385749.0
2018-02-16 09:35:00,15.8,15.84,15.79,15.83,99799.0,11.2454,11.2739,11.2383,11.2668,99799.0
2018-02-16 09:40:00,15.83,15.84,15.8,15.81,81561.0,11.2668,11.2739,11.2454,11.2525,81561.0
2018-02-16 09:45:00,15.8,15.84,15.79,15.83,77260.0,11.2454,11.2739,11.2383,11.2668,77260.0
2018-02-16 09:50:00,15.83,15.85,15.81,15.85,56865.0,11.2668,11.281,11.2525,11.281,56865.0
2018-02-16 09:55:00,15.85,15.86,15.8,15.82,66773.0,11.281,11.2881,11.2454,11.2597,66773.0
2018-02-16 10:00:00,15.82,15.82,15.79,15.8,103433.0,11.2597,11.2597,11.2383,11.2454,103433.0
2018-02-16 10:05:00,15.81,15.82,15.78,15.82,41798.0,11.2525,11.2597,11.2312,11.2597,41798.0
2018-02-16 10:10:00,15.81,15.82,15.77,15.79,64963.0,11.2525,11.2597,11.2241,11.2383,64963.0
2018-02-16 10:15:00,15.79,15.8,15.78,15.79,84538.0,11.2383,11.2454,11.2312,11.2383,84538.0
2018-02-16 10:20:00,15.79,15.81,15.79,15.81,63267.0,11.2383,11.2525,11.2383,11.2525,63267.0
2018-02-16 10:25:00,15.81,15.82,15.78,15.79,87313.0,11.2525,11.2597,11.2312,11.2383,87313.0
2018-02-16 10:30:00,15.79,15.82,15.78,15.82,73922.0,11.2383,11.2597,11.2312,11.2597,73922.0
2018-02-16 10:35:00,15.82,15.85,15.81,15.83,181371.0,11.2597,11.281,11.2525,11.2668,181371.0
2018-02-16 10:40:00,15.83,15.86,15.83,15.86,102543.0,11.2668,11.2881,11.2668,11.2881,102543.0
2018-02-16 10:45:00,15.85,15.87,15.85,15.87,536439.0,11.281,11.2953,11.281,11.2953,536439.0
2018-02-16 10:50:00,15.87,15.87,15.85,15.86,28087.0,11.2953,11.2953,11.281,11.2881,28087.0
2018-02-16 10:55:00,15.86,15.86,15.84,15.85,134912.0,11.2881,11.2881,11.2739,11.281,134912.0
2018-02-16 11:00:00,15.85,15.87,15.84,15.87,127637.0,11.281,11.2953,11.2739,11.2953,127637.0
2018-02-16 11:05:00,15.87,15.87,15.85,15.87,30947.0,11.2953,11.2953,11.281,11.2953,30947.0
2018-02-16 11:10:00,15.87,15.87,15.86,15.87,77522.0,11.2953,11.2953,11.2881,11.2953,77522.0
2018-02-16 11:15:00,15.87,15.87,15.85,15.87,40837.0,11.2953,11.2953,11.281,11.2953,40837.0
2018-02-16 11:20:00,15.87,15.87,15.85,15.85,26066.0,11.2953,11.2953,11.281,11.281,26066.0
2018-02-16 11:25:00,15.85,15.87,15.85,15.85,97146.0,11.281,11.2953,11.281,11.281,97146.0
2018-02-16 11:30:00,15.85,15.86,15.83,15.85,280347.0,11.281,11.2881,11.2668,11.281,280347.0
2018-02-16 11:35:00,15.85,15.86,15.84,15.84,113401.0,11.281,11.2881,11.2739,11.2739,113401.0
2018-02-16 11:40:00,15.85,15.86,15.84,15.86,97223.0,11.281,11.2881,11.2739,11.2881,97223.0
2018-02-16 11:45:00,15.86,15.86,15.84,15.86,203558.0,11.2881,11.2881,11.2739,11.2881,203558.0
2018-02-16 11:50:00,15.86,15.87,15.85,15.86,621910.0,11.2881,11.2953,11.281,11.2881,621910.0
2018-02-16 11:55:00,15.86,15.87,15.85,15.85,238977.0,11.2881,11.2953,11.281,11.281,238977.0
2018-02-16 12:00:00,15.86,15.86,15.84,15.86,84467.0,11.2881,11.2881,11.2739,11.2881,84467.0
2018-02-16 12:05:00,15.86,15.86,15.84,15.85,40911.0,11.2881,11.2881,11.2739,11.281,40911.0
2018-02-16 12:10:00,15.85,15.86,15.84,15.85,165611.0,11.281,11.2881,11.2739,11.281,165611.0
2018-02-16 12:15:00,15.86,15.86,15.84,15.85,74384.0,11.2881,11.2881,11.2739,11.281,74384.0
2018-02-16 12:20:00,15.86,15.86,15.84,15.85,47115.0,11.2881,11.2881,11.2739,11.281,47115.0
2018-02-16 12:25:00,15.85,15.86,15.84,15.86,87960.0,11.281,11.2881,11.2739,11.2881,87960.0
2018-02-16 12:30:00,15.86,15.87,15.85,15.87,208804.0,11.2881,11.2953,11.281,11.2953,208804.0
2018-02-16 12:35:00,15.87,15.9,15.86,15.88,483640.0,11.2953,11.3166,11.2881,11.3024,483640.0
2018-02-16 12:40:00,15.88,15.89,15.86,15.86,82373.0,11.3024,11.3095,11.2881,11.2881,82373.0
2018-02-16 12:45:00,15.87,15.87,15.84,15.85,78974.0,11.2953,11.2953,11.2739,11.281,78974.0
2018-02-16 12:50:00,15.85,15.85,15.79,15.82,139791.0,11.281,11.281,11.2383,11.2597,139791.0
2018-02-16 12:55:00,15.82,15.83,15.8,15.82,63848.0,11.2597,11.2668,11.2454,11.2597,63848.0
2018-02-16 13:00:00,15.83,15.85,15.82,15.83,73479.0,11.2668,11.281,11.2597,11.2668,73479.0
2018-02-16 13:05:00,15.83,15.83,15.8,15.81,95044.0,11.2668,11.2668,11.2454,11.2525,95044.0
2018-02-16 13:10:00,15.81,15.82,15.79,15.81,76934.0,11.2525,11.2597,11.2383,11.2525,76934.0
2018-02-16 13:15:00,15.81,15.82,15.78,15.79,53650.0,11.2525,11.2597,11.2312,11.2383,53650.0
2018-02-16 13:20:00,15.79,15.8,15.78,15.79,69507.0,11.2383,11.2454,11.2312,11.2383,69507.0
2018-02-16 13:25:00,15.79,15.8,15.76,15.77,135901.0,11.2383,11.2454,11.217,11.2241,135901.0
2018-02-16 13:30:00,15.77,15.77,15.73,15.74,329605.0,11.2241,11.2241,11.1956,11.2027,329605.0
2018-02-16 13:35:00,15.74,15.77,15.73,15.76,352350.0,11.2027,11.2241,11.1956,11.217,352350.0
2018-02-16 13:40:00,15.77,15.8,15.76,15.8,109807.0,11.2241,11.2454,11.217,11.2454,109807.0
2018-02-16 13:45:00,15.79,15.81,15.78,15.8,81066.0,11.2383,11.2525,11.2312,11.2454,81066.0
2018-02-16 13:50:00,15.8,15.81,15.78,15.79,82435.0,11.2454,11.2525,11.2312,11.2383,82435.0
2018-02-16 13:55:00,15.78,15.82,15.77,15.81,43882.0,11.2312,11.2597,11.2241,11.2525,43882.0
2018-02-16 14:00:00,15.81,15.83,15.81,15.81,49789.0,11.2525,11.2668,11.2525,11.2525,49789.0
2018-02-16 14:05:00,15.81,15.82,15.79,15.79,70503.0,11.2525,11.2597,11.2383,11.2383,70503.0
2018-02-16 14:10:00,15.8,15.81,15.78,15.79,39986.0,11.2454,11.2525,11.2312,11.2383,39986.0
2018-02-16 14:15:00,15.79,15.79,15.75,15.77,122078.0,11.2383,11.2383,11.2098,11.2241,122078.0
2018-02-16 14:20:00,15.77,15.78,15.75,15.76,84128.0,11.2241,11.2312,11.2098,11.217,84128.0
2018-02-16 14:25:00,15.76,15.8,15.76,15.8,77922.0,11.217,11.2454,11.217,11.2454,77922.0
2018-02-16 14:30:00,15.79,15.81,15.78,15.81,55612.0,11.2383,11.2525,11.2312,11.2525,55612.0
2018-02-16 14:35:00,15.81,15.82,15.8,15.81,43390.0,11.2525,11.2597,11.2454,11.2525,43390.0
2018-02-16 14:40:00,15.81,15.81,15.78,15.79,71972.0,11.2525,11.2525,11.2312,11.2383,71972.0
2018-02-16 14:45:00,15.79,15.81,15.77,15.8,106488.0,11.2383,11.2525,11.2241,11.2454,106488.0
2018-02-16 14:50:00,15.8,15.81,15.78,15.79,47276.0,11.2454,11.2525,11.2312,11.2383,47276.0
2018-02-16 14:55:00,15.8,15.83,15.8,15.83,115767.0,11.2454,11.2668,11.2454,11.2668,115767.0
2018-02-16 15:00:00,15.82,15.83,15.81,15.82,86559.0,11.2597,11.2668,11.2525,11.2597,86559.0
2018-02-16 15:05:00,15.82,15.83,15.81,15.83,67084.0,11.2597,11.2668,11.2525,11.2668,67084.0
2018-02-16 15:10:00,15.83,15.85,15.82,15.84,348143.0,11.2668,11.281,11.2597,11.2739,348143.0
2018-02-16 15:15:00,15.84,15.84,15.81,15.83,81517.0,11.2739,11.2739,11.2525,11.2668,81517.0
2018-02-16 15:20:00,15.82,15.84,15.8,15.81,89844.0,11.2597,11.2739,11.2454,11.2525,89844.0
2018-02-16 15:25:00,15.81,15.84,15.8,15.83,118125.0,11.2525,11.2739,11.2454,11.2668,118125.0
2018-02-16 15:30:00,15.83,15.84,15.81,15.83,294251.0,11.2668,11.2739,11.2525,11.2668,294251.0
2018-02-16 15:35:00,15.83,15.86,15.82,15.84,394451.0,11.2668,11.2881,11.2597,11.2739,394451.0
2018-02-16 15:40:00,15.84,15.84,15.82,15.84,228131.0,11.2739,11.2739,11.2597,11.2739,228131.0
2018-02-16 15:45:00,15.84,15.89,15.83,15.88,446503.0,11.2739,11.3095,11.2668,11.3024,446503.0
2018-02-16 15:50:00,15.89,15.91,15.84,15.85,641693.0,11.3095,11.3237,11.2739,11.281,641693.0
2018-02-16 15:55:00,15.84,15.85,15.82,15.82,1059790.0,11.2739,11.281,11.2597,11.2597,1059790.0
2018-02-20 09:30:00,15.81,15.88,15.76,15.86,158174.0,11.2525,11.3024,11.217,11.2881,158174.0
2018-02-20 09:35:00,15.86,15.91,15.85,15.87,100077.0,11.2881,11.3237,11.281,11.2953,100077.0
2018-02-20 09:40:00,15.87,15.92,15.85,15.91,181934.0,11.2953,11.3308,11.281,11.3237,181934.0
2018-02-20 09:45:00,15.91,15.97,15.9,15.97,112291.0,11.3237,11.3664,11.3166,11.3664,112291.0
2018-02-20 09:50:00,15.96,15.97,15.91,15.92,47375.0,11.3593,11.3664,11.3237,11.3308,47375.0
2018-02-20 09:55:00,15.92,15.93,15.87,15.89,163276.0,11.3308,11.338,11.2953,11.3095,163276.0
2018-02-20 10:00:00,15.89,15.91,15.86,15.89,62525.0,11.3095,11.3237,11.2881,11.3095,62525.0
2018-02-20 10:05:00,15.89,15.92,15.87,15.92,258889.0,11.3095,11.3308,11.2953,11.3308,258889.0
2018-02-20 10:10:00,15.91,15.93,15.88,15.88,67880.0,11.3237,11.338,11.3024,11.3024,67880.0
2018-02-20 10:15:00,15.88,15.89,15.85,15.88,51383.0,11.3024,11.3095,11.281,11.3024,51383.0
2018-02-20 10:20:00,15.88,15.89,15.85,15.86,36593.0,11.3024,11.3095,11.281,11.2881,36593.0
2018-02-20 10:25:00,15.86,15.88,15.84,15.85,48837.0,11.2881,11.3024,11.2739,11.281,48837.0
2018-02-20 10:30:00,15.86,15.86,15.83,15.85,88816.0,11.2881,11.2881,11.2668,11.281,88816.0
2018-02-20 10:35:00,15.84,15.85,15.81,15.82,65303.0,11.2739,11.281,11.2525,11.2597,65303.0
2018-02-20 10:40:00,15.82,15.88,15.82,15.88,88454.0,11.2597,11.3024,11.2597,11.3024,88454.0
2018-02-20 10:45:00,15.87,15.89,15.87,15.88,47544.0,11.2953,11.3095,11.2953,11.3024,47544.0
2018-02-20 10:50:00,15.88,15.88,15.86,15.87,39453.0,11.3024,11.3024,11.2881,11.2953,39453.0
2018-02-20 10:55:00,15.87,15.88,15.86,15.86,68547.0,11.2953,11.3024,11.2881,11.2881,68547.0
2018-02-20 11:00:00,15.86,15.87,15.84,15.87,27179.0,11.2881,11.2953,11.2739,11.2953,27179.0
2018-02-20 11:05:00,15.86,15.87,15.85,15.87,31848.0,11.2881,11.2953,11.281,11.2953,31848.0
2018-02-20 11:10:00,15.87,15.88,15.86,15.88,25615.0,11.2953,11.3024,11.2881,11.3024,25615.0
2018-02-20 11:15:00,15.88,15.88,15.85,15.86,61840.0,11.3024,11.3024,11.281,11.2881,61840.0
2018-02-20 11:20:00,15.87,15.91,15.86,15.9,66067.0,11.2953,11.3237,11.2881,11.3166,66067.0
2018-02-20 11:25:00,15.9,15.92,15.88,15.92,44469.0,11.3166,11.3308,11.3024,11.3308,44469.0
2018-02-20 11:30:00,15.92,15.94,15.91,15.93,92926.0,11.3308,11.3451,11.3237,11.338,92926.0
2018-02-20 11:35:00,15.94,15.94,15.91,15.92,30202.0,11.3451,11.3451,11.3237,11.3308,30202.0
2018-02-20 11:40:00,15.92,15.95,15.91,15.94,19135.0,11.3308,11.3522,11.3237,11.3451,19135.0
2018-02-20 11:45:00,15.95,15.96,15.93,15.94,58928.0,11.3522,11.3593,11.338,11.3451,58928.0
2018-02-20 11:50:00,15.94,15.95,15.93,15.95,20200.0,11.3451,11.3522,11.338,11.3522,20200.0
2018-02-20 11:55:00,15.95,15.97,15.95,15.96,48028.0,11.3522,11.3664,11.3522,11.3593,48028.0
2018-02-20 12:00:00,15.97,15.97,15.95,15.96,34583.0,11.3664,11.3664,11.3522,11.3593,34583.0
2018-02-20 12:05:00,15.96,15.97,15.95,15.96,94801.0,11.3593,11.3664,11.3522,11.3593,94801.0
2018-02-20 12:10:00,15.96,15.96,15.94,15.95,29899.0,11.3593,11.3593,11.3451,11.3522,29899.0
2018-02-20 12:15:00,15.95,15.96,15.94,15.95,59861.0,11.3522,11.3593,11.3451,11.3522,59861.0
2018-02-20 12:20:00,15.95,15.97,15.94,15.97,95627.0,11.3522,11.3664,11.3451,11.3664,95627.0
2018-02-20 12:25:00,15.96,15.97,15.94,15.95,149522.0,11.3593,11.3664,11.3451,11.3522,149522.0
2018-02-20 12:30:00,15.95,15.95,15.92,15.94,47938.0,11.3522,11.3522,11.3308,11.3451,47938.0
2018-02-20 12:35:00,15.94,15.95,15.93,15.95,39803.0,11.3451,11.3522,11.338,11.3522,39803.0
2018-02-20 12:40:00,15.95,15.96,15.92,15.93,58305.0,11.3522,11.3593,11.3308,11.338,58305.0
2018-02-20 12:45:00,15.93,15.93,15.91,15.92,31540.0,11.338,11.338,11.3237,11.3308,31540.0
2018-02-20 12:50:00,15.92,15.92,15.89,15.91,37718.0,11.3308,11.3308,11.3095,11.3237,37718.0
2018-02-20 12:55:00,15.91,15.91,15.9,15.9,19272.0,11.3237,11.3237,11.3166,11.3166,19272.0
2018-02-20 13:00:00,15.9,15.92,15.89,15.9,42844.0,11.3166,11.3308,11.3095,11.3166,42844.0
2018-02-20 13:05:00,15.9,15.9,15.87,15.87,37956.0,11.3166,11.3166,11.2953,11.2953,37956.0
2018-02-20 13:10:00,15.87,15.89,15.86,15.88,28648.0,11.2953,11.3095,11.2881,11.3024,28648.0
2018-02-20 13:15:00,15.88,15.88,15.86,15.88,19572.0,11.3024,11.3024,11.2881,11.3024,19572.0
2018-02-20 13:20:00,15.88,15.88,15.87,15.87,22698.0,11.3024,11.3024,11.2953,11.2953,22698.0
2018-02-20 13:25:00,15.87,15.88,15.85,15.86,43767.0,11.2953,11.3024,11.281,11.2881,43767.0
2018-02-20 13:30:00,15.86,15.87,15.85,15.86,41796.0,11.2881,11.2953,11.281,11.2881,41796.0
2018-02-20 13:35:00,15.86,15.88,15.85,15.86,82539.0,11.2881,11.3024,11.281,11.2881,82539.0
2018-02-20 13:40:00,15.85,15.86,15.84,15.84,24779.0,11.281,11.2881,11.2739,11.2739,24779.0
2018-02-20 13:45:00,15.85,15.86,15.84,15.86,19119.0,11.281,11.2881,11.2739,11.2881,19119.0
2018-02-20 13:50:00,15.87,15.87,15.86,15.87,27354.0,11.2953,11.2953,11.2881,11.2953,27354.0
2018-02-20 13:55:00,15.86,15.87,15.85,15.86,50428.0,11.2881,11.2953,11.281,11.2881,50428.0
2018-02-20 14:00:00,15.86,15.87,15.84,15.85,55172.0,11.2881,11.2953,11.2739,11.281,55172.0
2018-02-20 14:05:00,15.86,15.86,15.83,15.84,31763.0,11.2881,11.2881,11.2668,11.2739,31763.0
2018-02-20 14:10:00,15.84,15.84,15.81,15.82,178493.0,11.2739,11.2739,11.2525,11.2597,178493.0
2018-02-20 14:15:00,15.82,15.84,15.81,15.83,46930.0,11.2597,11.2739,11.2525,11.2668,46930.0
2018-02-20 14:20:00,15.83,15.84,15.81,15.82,70231.0,11.2668,11.2739,11.2525,11.2597,70231.0
2018-02-20 14:25:00,15.81,15.83,15.81,15.82,53099.0,11.2525,11.2668,11.2525,11.2597,53099.0
2018-02-20 14:30:00,15.81,15.84,15.81,15.84,40615.0,11.2525,11.2739,11.2525,11.2739,40615.0
2018-02-20 14:35:00,15.84,15.86,15.83,15.86,91483.0,11.2739,11.2881,11.2668,11.2881,91483.0
2018-02-20 14:40:00,15.86,15.86,15.85,15.86,21104.0,11.2881,11.2881,11.281,11.2881,21104.0
2018-02-20 14:45:00,15.86,15.88,15.85,15.86,66843.0,11.2881,11.3024,11.281,11.2881,66843.0
2018-02-20 14:50:00,15.86,15.86,15.83,15.83,35355.0,11.2881,11.2881,11.2668,11.2668,35355.0
2018-02-20 14:55:00,15.83,15.85,15.83,15.84,37670.0,11.2668,11.281,11.2668,11.2739,37670.0
2018-02-20 15:00:00,15.84,15.86,15.83,15.85,48080.0,11.2739,11.2881,11.2668,11.281,48080.0
2018-02-20 15:05:00,15.85,15.87,15.81,15.82,71471.0,11.281,11.2953,11.2525,11.2597,71471.0
2018-02-20 15:10:00,15.82,15.82,15.79,15.79,38387.0,11.2597,11.2597,11.2383,11.2383,38387.0
2018-02-20 15:15:00,15.79,15.82,15.79,15.8,56099.0,11.2383,11.2597,11.2383,11.2454,56099.0
2018-02-20 15:20:00,15.79,15.8,15.76,15.79,64506.0,11.2383,11.2454,11.217,11.2383,64506.0
2018-02-20 15:25:00,15.79,15.81,15.77,15.81,55722.0,11.2383,11.2525,11.2241,11.2525,55722.0
2018-02-20 15:30:00,15.81,15.85,15.8,15.85,230414.0,11.2525,11.281,11.2454,11.281,230414.0
2018-02-20 15:35:00,15.85,15.86,15.83,15.85,108065.0,11.281,11.2881,11.2668,11.281,108065.0
2018-02-20 15:40:00,15.84,15.85,15.83,15.84,154081.0,11.2739,11.281,11.2668,11.2739,154081.0
2018-02-20 15:45:00,15.83,15.87,15.82,15.86,142357.0,11.2668,11.2953,11.2597,11.2881,142357.0
2018-02-20 15:50:00,15.86,15.89,15.85,15.88,253280.0,11.2881,11.3095,11.281,11.3024,253280.0
2018-02-20 15:55:00,15.89,15.9,15.87,15.9,725315.0,11.3095,11.3166,11.2953,11.3166,725315.0
2018-02-21 09:30:00,15.93,15.96,15.85,15.91,198845.0,11.338,11.3593,11.281,11.3237,198845.0
2018-02-21 09:35:00,15.9,15.97,15.9,15.96,219619.0,11.3166,11.3664,11.3166,11.3593,219619.0
2018-02-21 09:40:00,15.96,15.97,15.93,15.96,153045.0,11.3593,11.3664,11.338,11.3593,153045.0
2018-02-21 09:45:00,15.96,15.99,15.96,15.99,238535.0,11.3593,11.3807,11.3593,11.3807,238535.0
2018-02-21 09:50:00,15.98,16.0,15.97,15.97,73106.0,11.3735,11.3878,11.3664,11.3664,73106.0
2018-02-21 09:55:00,15.97,16.0,15.97,16.0,38166.0,11.3664,11.3878,11.3664,11.3878,38166.0
2018-02-21 10:00:00,15.99,16.0,15.96,15.97,55470.0,11.3807,11.3878,11.3593,11.3664,55470.0
2018-02-21 10:05:00,15.97,16.01,15.96,16.0,104924.0,11.3664,11.3949,11.3593,11.3878,104924.0
2018-02-21 10:10:00,16.0,16.01,15.99,16.0,75672.0,11.3878,11.3949,11.3807,11.3878,75672.0
2018-02-21 10:15:00,16.0,16.03,16.0,16.03,182304.0,11.3878,11.4091,11.3878,11.4091,182304.0
2018-02-21 10:20:00,16.03,16.05,16.02,16.04,44935.0,11.4091,11.4234,11.402,11.4162,44935.0
2018-02-21 10:25:00,16.04,16.05,16.02,16.04,100289.0,11.4162,11.4234,11.402,11.4162,100289.0
2018-02-21 10:30:00,16.04,16.09,16.03,16.08,213166.0,11.4162,11.4518,11.4091,11.4447,213166.0
2018-02-21 10:35:00,16.08,16.11,16.07,16.11,92972.0,11.4447,11.4661,11.4376,11.4661,92972.0
2018-02-21 10:40:00,16.11,16.14,16.1,16.13,126177.0,11.4661,11.4874,11.459,11.4803,126177.0
2018-02-21 10:45:00,16.14,16.15,16.12,16.14,76015.0,11.4874,11.4945,11.4732,11.4874,76015.0
2018-02-21 10:50:00,16.14,16.15,16.13,16.15,43388.0,11.4874,11.4945,11.4803,11.4945,43388.0
2018-02-21 10:55:00,16.15,16.15,16.14,16.15,20333.0,11.4945,11.4945,11.4874,11.4945,20333.0
2018-02-21 11:00:00,16.15,16.17,16.14,16.15,111970.0,11.4945,11.5088,11.4874,11.4945,111970.0
2018-02-21 11:05:00,16.16,16.19,16.15,16.16,158486.0,11.5017,11.523,11.4945,11.5017,158486.0
2018-02-21 11:10:00,16.16,16.17,16.13,16.14,80269.0,11.5017,11.5088,11.4803,11.4874,80269.0
2018-02-21 11:15:00,16.14,16.14,16.11,16.14,60402.0,11.4874,11.4874,11.4661,11.4874,60402.0
2018-02-21 11:20:00,16.13,16.16,16.13,16.15,72862.0,11.4803,11.5017,11.4803,11.4945,72862.0
2018-02-21 11:25:00,16.15,16.17,16.15,16.16,219838.0,11.4945,11.5088,11.4945,11.5017,219838.0
2018-02-21 11:30:00,16.16,16.16,16.14,16.15,25518.0,11.5017,11.5017,11.4874,11.4945,25518.0
2018-02-21 11:35:00,16.14,16.15,16.13,16.14,44558.0,11.4874,11.4945,11.4803,11.4874,44558.0
2018-02-21 11:40:00,16.13,16.14,16.12,16.12,20143.0,11.4803,11.4874,11.4732,11.4732,20143.0
2018-02-21 11:45:00,16.13,16.13,16.12,16.13,24559.0,11.4803,11.4803,11.4732,11.4803,24559.0
2018-02-21 11:50:00,16.12,16.14,16.12,16.14,29664.0,11.4732,11.4874,11.4732,11.4874,29664.0
2018-02-21 11:55:00,16.14,16.14,16.11,16.13,67678.0,11.4874,11.4874,11.4661,11.4803,67678.0
2018-02-21 12:00:00,16.13,16.13,16.09,16.1,67148.0,11.4803,11.4803,11.4518,11.459,67148.0
2018-02-21 12:05:00,16.1,16.11,16.07,16.07,69502.0,11.459,11.4661,11.4376,11.4376,69502.0
2018-02-21 12:10:00,16.07,16.1,16.07,16.1,38022.0,11.4376,11.459,11.4376,11.459,38022.0
2018-02-21 12:15:00,16.1,16.12,16.08,16.11,185742.0,11.459,11.4732,11.4447,11.4661,185742.0
2018-02-21 12:20:00,16.11,16.11,16.09,16.1,44241.0,11.4661,11.4661,11.4518,11.459,44241.0
2018-02-21 12:25:00,16.1,16.1,16.08,16.1,87475.0,11.459,11.459,11.4447,11.459,87475.0
2018-02-21 12:30:00,16.09,16.1,16.07,16.1,95852.0,11.4518,11.459,11.4376,11.459,95852.0
2018-02-21 12:35:00,16.1,16.11,16.09,16.1,141494.0,11.459,11.4661,11.4518,11.459,141494.0
2018-02-21 12:40:00,16.1,16.11,16.09,16.1,147824.0,11.459,11.4661,11.4518,11.459,147824.0
2018-02-21 12:45:00,16.1,16.14,16.1,16.13,95792.0,11.459,11.4874,11.459,11.4803,95792.0
2018-02-21 12:50:00,16.14,16.17,16.13,16.17,31173.0,11.4874,11.5088,11.4803,11.5088,31173.0
2018-02-21 12:55:00,16.17,16.2,16.16,16.2,44188.0,11.5088,11.5301,11.5017,11.5301,44188.0
2018-02-21 13:00:00,16.19,16.2,16.17,16.17,94460.0,11.523,11.5301,11.5088,11.5088,94460.0
2018-02-21 13:05:00,16.18,16.19,16.17,16.19,35634.0,11.5159,11.523,11.5088,11.523,35634.0
2018-02-21 13:10:00,16.19,16.2,16.18,16.2,46167.0,11.523,11.5301,11.5159,11.5301,46167.0
2018-02-21 13:15:00,16.19,16.21,16.18,16.19,100158.0,11.523,11.5372,11.5159,11.523,100158.0
2018-02-21 13:20:00,16.18,16.18,16.17,16.17,22394.0,11.5159,11.5159,11.5088,11.5088,22394.0
2018-02-21 13:25:00,16.18,16.22,16.17,16.21,277800.0,11.5159,11.5444,11.5088,11.5372,277800.0
2018-02-21 13:30:00,16.21,16.22,16.2,16.21,82851.0,11.5372,11.5444,11.5301,11.5372,82851.0
2018-02-21 13:35:00,16.21,16.22,16.19,16.2,139705.0,11.5372,11.5444,11.523,11.5301,139705.0
2018-02-21 13:40:00,16.19,16.2,16.17,16.19,64638.0,11.523,11.5301,11.5088,11.523,64638.0
2018-02-21 13:45:00,16.19,16.21,16.18,16.19,74867.0,11.523,11.5372,11.5159,11.523,74867.0
2018-02-21 13:50:00,16.2,16.22,16.19,16.21,67558.0,11.5301,11.5444,11.523,11.5372,67558.0
2018-02-21 13:55:00,16.21,16.22,16.2,16.21,42165.0,11.5372,11.5444,11.5301,11.5372,42165.0
2018-02-21 14:00:00,16.21,16.25,16.19,16.22,261349.0,11.5372,11.5657,11.523,11.5444,261349.0
2018-02-21 14:05:00,16.22,16.23,16.2,16.21,78110.0,11.5444,11.5515,11.5301,11.5372,78110.0
2018-02-21 14:10:00,16.21,16.24,16.18,16.19,108657.0,11.5372,11.5586,11.5159,11.523,108657.0
2018-02-21 14:15:00,16.19,16.22,16.18,16.21,67692.0,11.523,11.5444,11.5159,11.5372,67692.0
2018-02-21 14:20:00,16.21,16.24,16.2,16.24,179342.0,11.5372,11.5586,11.5301,11.5586,179342.0
2018-02-21 14:25:00,16.24,16.26,16.22,16.23,113344.0,11.5586,11.5728,11.5444,11.5515,113344.0
2018-02-21 14:30:00,16.23,16.28,16.23,16.28,123201.0,11.5515,11.5871,11.5515,11.5871,123201.0
2018-02-21 14:35:00,16.28,16.28,16.25,16.28,100030.0,11.5871,11.5871,11.5657,11.5871,100030.0
2018-02-21 14:40:00,16.27,16.29,16.26,16.27,132681.0,11.5799,11.5942,11.5728,11.5799,132681.0
2018-02-21 14:45:00,16.27,16.28,16.24,16.25,105260.0,11.5799,11.5871,11.5586,11.5657,105260.0
2018-02-21 14:50:00,16.25,16.25,16.21,16.24,118712.0,11.5657,11.5657,11.5372,11.5586,118712.0
2018-02-21 14:55:00,16.25,16.26,16.24,16.25,67300.0,11.5657,11.5728,11.5586,11.5657,67300.0
2018-02-21 15:00:00,16.25,16.25,16.2,16.21,148419.0,11.5657,11.5657,11.5301,11.5372,148419.0
2018-02-21 15:05:00,16.21,16.22,16.18,16.2,120762.0,11.5372,11.5444,11.5159,11.5301,120762.0
2018-02-21 15:10:00,16.2,16.2,16.14,16.18,218975.0,11.5301,11.5301,11.4874,11.5159,218975.0
2018-02-21 15:15:00,16.18,16.18,16.15,16.15,193041.0,11.5159,11.5159,11.4945,11.4945,193041.0
2018-02-21 15:20:00,16.16,16.16,16.12,16.13,247576.0,11.5017,11.5017,11.4732,11.4803,247576.0
2018-02-21 15:25:00,16.13,16.17,16.11,16.16,192747.0,11.4803,11.5088,11.4661,11.5017,192747.0
2018-02-21 15:30:00,16.16,16.19,16.16,16.18,122484.0,11.5017,11.523,11.5017,11.5159,122484.0
2018-02-21 15:35:00,16.18,16.19,16.14,16.14,142992.0,11.5159,11.523,11.4874,11.4874,142992.0
2018-02-21 15:40:00,16.14,16.15,16.11,16.13,149685.0,11.4874,11.4945,11.4661,11.4803,149685.0
2018-02-21 15:45:00,16.12,16.16,16.11,16.12,230624.0,11.4732,11.5017,11.4661,11.4732,230624.0
2018-02-21 15:50:00,16.12,16.13,16.09,16.11,209805.0,11.4732,11.4803,11.4518,11.4661,209805.0
2018-02-21 15:55:00,16.11,16.11,16.05,16.05,562658.0,11.4661,11.4661,11.4234,11.4234,562658.0
2018-02-22 09:30:00,16.14,16.19,16.1,16.17,111246.0,11.4874,11.523,11.459,11.5088,111246.0
2018-02-22 09:35:00,16.19,16.2,16.13,16.18,135348.0,11.523,11.5301,11.4803,11.5159,135348.0
2018-02-22 09:40:00,16.18,16.19,16.15,16.16,85397.0,11.5159,11.523,11.4945,11.5017,85397.0
2018-02-22 09:45:00,16.16,16.18,16.14,16.16,80653.0,11.5017,11.5159,11.4874,11.5017,80653.0
2018-02-22 09:50:00,16.15,16.16,16.1,16.12,123122.0,11.4945,11.5017,11.459,11.4732,123122.0
2018-02-22 09:55:00,16.11,16.14,16.08,16.13,171448.0,11.4661,11.4874,11.4447,11.4803,171448.0
2018-02-22 10:00:00,16.14,16.16,16.09,16.11,131459.0,11.4874,11.5017,11.4518,11.4661,131459.0
2018-02-22 10:05:00,16.11,16.15,16.1,16.13,36493.0,11.4661,11.4945,11.459,11.4803,36493.0
2018-02-22 10:10:00,16.13,16.15,16.06,16.06,63793.0,11.4803,11.4945,11.4305,11.4305,63793.0
2018-02-22 10:15:00,16.06,16.1,16.05,16.06,67152.0,11.4305,11.459,11.4234,11.4305,67152.0
2018-02-22 10:20:00,16.05,16.1,16.05,16.09,42010.0,11.4234,11.459,11.4234,11.4518,42010.0
2018-02-22 10:25:00,16.09,16.1,16.08,16.08,80138.0,11.4518,11.459,11.4447,11.4447,80138.0
2018-02-22 10:30:00,16.09,16.09,16.03,16.03,59214.0,11.4518,11.4518,11.4091,11.4091,59214.0
2018-02-22 10:35:00,16.03,16.06,16.02,16.05,96544.0,11.4091,11.4305,11.402,11.4234,96544.0
2018-02-22 10:40:00,16.05,16.07,16.03,16.04,140721.0,11.4234,11.4376,11.4091,11.4162,140721.0
2018-02-22 10:45:00,16.04,16.06,16.03,16.05,75826.0,11.4162,11.4305,11.4091,11.4234,75826.0
2018-02-22 10:50:00,16.06,16.07,16.01,16.02,55804.0,11.4305,11.4376,11.3949,11.402,55804.0
2018-02-22 10:55:00,16.02,16.04,16.0,16.01,52638.0,11.402,11.4162,11.3878,11.3949,52638.0
2018-02-22 11:00:00,16.01,16.06,16.0,16.05,109671.0,11.3949,11.4305,11.3878,11.4234,109671.0
2018-02-22 11:05:00,16.05,16.09,16.05,16.09,76805.0,11.4234,11.4518,11.4234,11.4518,76805.0
2018-02-22 11:10:00,16.09,16.12,16.07,16.1,104099.0,11.4518,11.4732,11.4376,11.459,104099.0
2018-02-22 11:15:00,16.1,16.11,16.07,16.08,46066.0,11.459,11.4661,11.4376,11.4447,46066.0
2018-02-22 11:20:00,16.09,16.1,16.07,16.07,44020.0,11.4518,11.459,11.4376,11.4376,44020.0
2018-02-22 11:25:00,16.07,16.1,16.06,16.1,43007.0,11.4376,11.459,11.4305,11.459,43007.0
2018-02-22 11:30:00,16.09,16.1,16.07,16.08,34129.0,11.4518,11.459,11.4376,11.4447,34129.0
2018-02-22 11:35:00,16.07,16.09,16.06,16.08,42081.0,11.4376,11.4518,11.4305,11.4447,42081.0
2018-02-22 11:40:00,16.08,16.11,16.07,16.11,48206.0,11.4447,11.4661,11.4376,11.4661,48206.0
2018-02-22 11:45:00,16.11,16.12,16.09,16.11,29623.0,11.4661,11.4732,11.4518,11.4661,29623.0
2018-02-22 11:50:00,16.11,16.12,16.09,16.12,44292.0,11.4661,11.4732,11.4518,11.4732,44292.0
2018-02-22 11:55:00,16.12,16.14,16.11,16.12,66885.0,11.4732,11.4874,11.4661,11.4732,66885.0
2018-02-22 12:00:00,16.12,16.13,16.1,16.1,29905.0,11.4732,11.4803,11.459,11.459,29905.0
2018-02-22 12:05:00,16.1,16.11,16.08,16.11,39359.0,11.459,11.4661,11.4447,11.4661,39359.0
2018-02-22 12:10:00,16.11,16.12,16.08,16.09,85644.0,11.4661,11.4732,11.4447,11.4518,85644.0
2018-02-22 12:15:00,16.1,16.11,16.09,16.1,29211.0,11.459,11.4661,11.4518,11.459,29211.0
2018-02-22 12:20:00,16.1,16.11,16.08,16.1,30175.0,11.459,11.4661,11.4447,11.459,30175.0
2018-02-22 12:25:00,16.1,16.1,16.06,16.07,44654.0,11.459,11.459,11.4305,11.4376,44654.0
2018-02-22 12:30:00,16.07,16.08,16.04,16.05,69142.0,11.4376,11.4447,11.4162,11.4234,69142.0
2018-02-22 12:35:00,16.05,16.07,16.05,16.06,53255.0,11.4234,11.4376,11.4234,11.4305,53255.0
2018-02-22 12:40:00,16.06,16.06,16.04,16.05,59536.0,11.4305,11.4305,11.4162,11.4234,59536.0
2018-02-22 12:45:00,16.05,16.05,16.02,16.02,76894.0,11.4234,11.4234,11.402,11.402,76894.0
2018-02-22 12:50:00,16.02,16.03,16.0,16.03,54369.0,11.402,11.4091,11.3878,11.4091,54369.0
2018-02-22 12:55:00,16.02,16.04,16.0,16.0,65133.0,11.402,11.4162,11.3878,11.3878,65133.0
2018-02-22 13:00:00,16.01,16.04,16.01,16.03,37710.0,11.3949,11.4162,11.3949,11.4091,37710.0
2018-02-22 13:05:00,16.03,16.03,16.0,16.01,38964.0,11.4091,11.4091,11.3878,11.3949,38964.0
2018-02-22 13:10:00,16.0,16.01,15.96,15.98,31747.0,11.3878,11.3949,11.3593,11.3735,31747.0
2018-02-22 13:15:00,15.97,15.99,15.96,15.97,38255.0,11.3664,11.3807,11.3593,11.3664,38255.0
2018-02-22 13:20:00,15.97,15.99,15.97,15.99,30709.0,11.3664,11.3807,11.3664,11.3807,30709.0
2018-02-22 13:25:00,15.99,16.01,15.98,15.99,73461.0,11.3807,11.3949,11.3735,11.3807,73461.0
2018-02-22 13:30:00,15.98,15.99,15.97,15.97,37700.0,11.3735,11.3807,11.3664,11.3664,37700.0
2018-02-22 13:35:00,15.97,15.99,15.97,15.98,31544.0,11.3664,11.3807,11.3664,11.3735,31544.0
2018-02-22 13:40:00,15.98,15.98,15.94,15.96,43721.0,11.3735,11.3735,11.3451,11.3593,43721.0
2018-02-22 13:45:00,15.95,15.96,15.93,15.93,50651.0,11.3522,11.3593,11.338,11.338,50651.0
2018-02-22 13:50:00,15.92,15.96,15.92,15.96,33077.0,11.3308,11.3593,11.3308,11.3593,33077.0
2018-02-22 13:55:00,15.96,15.96,15.94,15.95,30360.0,11.3593,11.3593,11.3451,11.3522,30360.0
2018-02-22 14:00:00,15.95,15.97,15.94,15.97,34011.0,11.3522,11.3664,11.3451,11.3664,34011.0
2018-02-22 14:05:00,15.97,15.97,15.94,15.94,34342.0,11.3664,11.3664,11.3451,11.3451,34342.0
2018-02-22 14:10:00,15.95,15.95,15.91,15.92,58628.0,11.3522,11.3522,11.3237,11.3308,58628.0
2018-02-22 14:15:00,15.92,15.95,15.91,15.95,47332.0,11.3308,11.3522,11.3237,11.3522,47332.0
2018-02-22 14:20:00,15.95,15.95,15.92,15.93,66857.0,11.3522,11.3522,11.3308,11.338,66857.0
2018-02-22 14:25:00,15.93,15.93,15.91,15.93,103848.0,11.338,11.338,11.3237,11.338,103848.0
2018-02-22 14:30:00,15.93,15.94,15.92,15.92,96245.0,11.338,11.3451,11.3308,11.3308,96245.0
2018-02-22 14:35:00,15.92,15.93,15.9,15.91,65241.0,11.3308,11.338,11.3166,11.3237,65241.0
2018-02-22 14:40:00,15.91,15.91,15.87,15.89,137523.0,11.3237,11.3237,11.2953,11.3095,137523.0
2018-02-22 14:45:00,15.89,15.89,15.87,15.89,48634.0,11.3095,11.3095,11.2953,11.3095,48634.0
2018-02-22 14:50:00,15.88,15.89,15.85,15.85,72215.0,11.3024,11.3095,11.281,11.281,72215.0
2018-02-22 14:55:00,15.85,15.86,15.79,15.79,112318.0,11.281,11.2881,11.2383,11.2383,112318.0
2018-02-22 15:00:00,15.79,15.79,15.75,15.76,138963.0,11.2383,11.2383,11.2098,11.217,138963.0
2018-02-22 15:05:00,15.76,15.78,15.75,15.76,106102.0,11.217,11.2312,11.2098,11.217,106102.0
2018-02-22 15:10:00,15.76,15.78,15.75,15.78,163390.0,11.217,11.2312,11.2098,11.2312,163390.0
2018-02-22 15:15:00,15.78,15.78,15.76,15.78,161006.0,11.2312,11.2312,11.217,11.2312,161006.0
2018-02-22 15:20:00,15.78,15.8,15.76,15.79,155373.0,11.2312,11.2454,11.217,11.2383,155373.0
2018-02-22 15:25:00,15.79,15.81,15.77,15.77,124224.0,11.2383,11.2525,11.2241,11.2241,124224.0
2018-02-22 15:30:00,15.77,15.79,15.77,15.79,170278.0,11.2241,11.2383,11.2241,11.2383,170278.0
2018-02-22 15:35:00,15.79,15.79,15.75,15.77,162004.0,11.2383,11.2383,11.2098,11.2241,162004.0
2018-02-22 15:40:00,15.77,15.79,15.76,15.77,188542.0,11.2241,11.2383,11.217,11.2241,188542.0
2018-02-22 15:45:00,15.76,15.76,15.71,15.72,214321.0,11.217,11.217,11.1814,11.1885,214321.0
2018-02-22 15:50:00,15.71,15.76,15.7,15.76,360174.0,11.1814,11.217,11.1743,11.217,360174.0
2018-02-22 15:55:00,15.76,15.76,15.73,15.74,529087.0,11.217,11.217,11.1956,11.2027,529087.0
2018-02-23 09:30:00,15.8,15.84,15.78,15.82,92783.0,11.2454,11.2739,11.2312,11.2597,92783.0
2018-02-23 09:35:00,15.82,15.83,15.77,15.83,114531.0,11.2597,11.2668,11.2241,11.2668,114531.0
2018-02-23 09:40:00,15.83,15.85,15.81,15.82,117853.0,11.2668,11.281,11.2525,11.2597,117853.0
2018-02-23 09:45:00,15.83,15.84,15.81,15.82,54107.0,11.2668,11.2739,11.2525,11.2597,54107.0
2018-02-23 09:50:00,15.81,15.86,15.81,15.85,53473.0,11.2525,11.2881,11.2525,11.281,53473.0
2018-02-23 09:55:00,15.86,15.86,15.84,15.86,83568.0,11.2881,11.2881,11.2739,11.2881,83568.0
2018-02-23 10:00:00,15.86,15.9,15.84,15.89,96176.0,11.2881,11.3166,11.2739,11.3095,96176.0
2018-02-23 10:05:00,15.89,15.89,15.86,15.89,34497.0,11.3095,11.3095,11.2881,11.3095,34497.0
2018-02-23 10:10:00,15.89,15.91,15.86,15.87,64647.0,11.3095,11.3237,11.2881,11.2953,64647.0
2018-02-23 10:15:00,15.88,15.88,15.84,15.86,39594.0,11.3024,11.3024,11.2739,11.2881,39594.0
2018-02-23 10:20:00,15.86,15.87,15.85,15.86,46247.0,11.2881,11.2953,11.281,11.2881,46247.0
2018-02-23 10:25:00,15.85,15.87,15.82,15.83,91724.0,11.281,11.2953,11.2597,11.2668,91724.0
2018-02-23 10:30:00,15.83,15.84,15.81,15.82,57076.0,11.2668,11.2739,11.2525,11.2597,57076.0
2018-02-23 10:35:00,15.81,15.81,15.78,15.81,41792.0,11.2525,11.2525,11.2312,11.2525,41792.0
2018-02-23 10:40:00,15.81,15.83,15.8,15.83,63865.0,11.2525,11.2668,11.2454,11.2668,63865.0
2018-02-23 10:45:00,15.84,15.85,15.82,15.84,63946.0,11.2739,11.281,11.2597,11.2739,63946.0
2018-02-23 10:50:00,15.84,15.85,15.82,15.84,62097.0,11.2739,11.281,11.2597,11.2739,62097.0
2018-02-23 10:55:00,15.83,15.83,15.8,15.81,85150.0,11.2668,11.2668,11.2454,11.2525,85150.0
2018-02-23 11:00:00,15.81,15.85,15.81,15.85,79827.0,11.2525,11.281,11.2525,11.281,79827.0
2018-02-23 11:05:00,15.85,15.88,15.83,15.86,26319.0,11.281,11.3024,11.2668,11.2881,26319.0
2018-02-23 11:10:00,15.86,15.86,15.84,15.85,33142.0,11.2881,11.2881,11.2739,11.281,33142.0
2018-02-23 11:15:00,15.85,15.87,15.81,15.82,88739.0,11.281,11.2953,11.2525,11.2597,88739.0
2018-02-23 11:20:00,15.82,15.83,15.81,15.82,157983.0,11.2597,11.2668,11.2525,11.2597,157983.0
2018-02-23 11:25:00,15.83,15.83,15.81,15.82,41345.0,11.2668,11.2668,11.2525,11.2597,41345.0
2018-02-23 11:30:00,15.82,15.83,15.81,15.82,48040.0,11.2597,11.2668,11.2525,11.2597,48040.0
2018-02-23 11:35:00,15.82,15.83,15.81,15.83,35509.0,11.2597,11.2668,11.2525,11.2668,35509.0
2018-02-23 11:40:00,15.83,15.83,15.81,15.82,30463.0,11.2668,11.2668,11.2525,11.2597,30463.0
2018-02-23 11:45:00,15.82,15.82,15.8,15.81,37807.0,11.2597,11.2597,11.2454,11.2525,37807.0
2018-02-23 11:50:00,15.81,15.81,15.79,15.81,170631.0,11.2525,11.2525,11.2383,11.2525,170631.0
2018-02-23 11:55:00,15.81,15.82,15.79,15.82,100845.0,11.2525,11.2597,11.2383,11.2597,100845.0
2018-02-23 12:00:00,15.81,15.83,15.81,15.83,20975.0,11.2525,11.2668,11.2525,11.2668,20975.0
2018-02-23 12:05:00,15.83,15.85,15.82,15.84,38309.0,11.2668,11.281,11.2597,11.2739,38309.0
2018-02-23 12:10:00,15.84,15.85,15.83,15.85,13892.0,11.2739,11.281,11.2668,11.281,13892.0
2018-02-23 12:15:00,15.85,15.85,15.83,15.85,44223.0,11.281,11.281,11.2668,11.281,44223.0
2018-02-23 12:20:00,15.85,15.85,15.82,15.84,72865.0,11.281,11.281,11.2597,11.2739,72865.0
2018-02-23 12:25:00,15.84,15.84,15.8,15.8,44286.0,11.2739,11.2739,11.2454,11.2454,44286.0
2018-02-23 12:30:00,15.81,15.81,15.8,15.8,41996.0,11.2525,11.2525,11.2454,11.2454,41996.0
2018-02-23 12:35:00,15.8,15.81,15.8,15.81,20151.0,11.2454,11.2525,11.2454,11.2525,20151.0
2018-02-23 12:40:00,15.81,15.81,15.78,15.79,49861.0,11.2525,11.2525,11.2312,11.2383,49861.0
2018-02-23 12:45:00,15.78,15.82,15.78,15.82,21202.0,11.2312,11.2597,11.2312,11.2597,21202.0
2018-02-23 12:50:00,15.82,15.82,15.81,15.82,12809.0,11.2597,11.2597,11.2525,11.2597,12809.0
2018-02-23 12:55:00,15.82,15.82,15.8,15.81,19367.0,11.2597,11.2597,11.2454,11.2525,19367.0
2018-02-23 13:00:00,15.81,15.81,15.79,15.8,34699.0,11.2525,11.2525,11.2383,11.2454,34699.0
2018-02-23 13:05:00,15.8,15.81,15.78,15.78,15584.0,11.2454,11.2525,11.2312,11.2312,15584.0
2018-02-23 13:10:00,15.79,15.79,15.78,15.79,16874.0,11.2383,11.2383,11.2312,11.2383,16874.0
2018-02-23 13:15:00,15.79,15.79,15.78,15.79,6798.0,11.2383,11.2383,11.2312,11.2383,6798.0
2018-02-23 13:20:00,15.79,15.8,15.78,15.8,51300.0,11.2383,11.2454,11.2312,11.2454,51300.0
2018-02-23 13:25:00,15.8,15.8,15.78,15.78,21658.0,11.2454,11.2454,11.2312,11.2312,21658.0
2018-02-23 13:30:00,15.78,15.79,15.78,15.79,13672.0,11.2312,11.2383,11.2312,11.2383,13672.0
2018-02-23 13:35:00,15.79,15.81,15.78,15.81,39037.0,11.2383,11.2525,11.2312,11.2525,39037.0
2018-02-23 13:40:00,15.81,15.81,15.8,15.8,18459.0,11.2525,11.2525,11.2454,11.2454,18459.0
2018-02-23 13:45:00,15.81,15.81,15.8,15.81,6418.0,11.2525,11.2525,11.2454,11.2525,6418.0
2018-02-23 13:50:00,15.81,15.81,15.79,15.79,43675.0,11.2525,11.2525,11.2383,11.2383,43675.0
2018-02-23 13:55:00,15.79,15.82,15.79,15.82,34634.0,11.2383,11.2597,11.2383,11.2597,34634.0
2018-02-23 14:00:00,15.82,15.82,15.79,15.79,43334.0,11.2597,11.2597,11.2383,11.2383,43334.0
2018-02-23 14:05:00,15.79,15.79,15.78,15.79,17961.0,11.2383,11.2383,11.2312,11.2383,17961.0
2018-02-23 14:10:00,15.79,15.79,15.78,15.79,28584.0,11.2383,11.2383,11.2312,11.2383,28584.0
2018-02-23 14:15:00,15.78,15.79,15.78,15.78,26751.0,11.2312,11.2383,11.2312,11.2312,26751.0
2018-02-23 14:20:00,15.79,15.8,15.76,15.79,91208.0,11.2383,11.2454,11.217,11.2383,91208.0
2018-02-23 14:25:00,15.79,15.8,15.79,15.79,6310.0,11.2383,11.2454,11.2383,11.2383,6310.0
2018-02-23 14:30:00,15.8,15.81,15.79,15.81,24307.0,11.2454,11.2525,11.2383,11.2525,24307.0
2018-02-23 14:35:00,15.81,15.82,15.79,15.81,54213.0,11.2525,11.2597,11.2383,11.2525,54213.0
2018-02-23 14:40:00,15.81,15.83,15.8,15.82,68292.0,11.2525,11.2668,11.2454,11.2597,68292.0
2018-02-23 14:45:00,15.82,15.86,15.82,15.85,118991.0,11.2597,11.2881,11.2597,11.281,118991.0
2018-02-23 14:50:00,15.86,15.87,15.85,15.86,38333.0,11.2881,11.2953,11.281,11.2881,38333.0
2018-02-23 14:55:00,15.86,15.86,15.85,15.86,26769.0,11.2881,11.2881,11.281,11.2881,26769.0
2018-02-23 15:00:00,15.86,15.9,15.85,15.89,152389.0,11.2881,11.3166,11.281,11.3095,152389.0
2018-02-23 15:05:00,15.9,15.9,15.86,15.88,57712.0,11.3166,11.3166,11.2881,11.3024,57712.0
2018-02-23 15:10:00,15.88,15.89,15.87,15.88,41681.0,11.3024,11.3095,11.2953,11.3024,41681.0
2018-02-23 15:15:00,15.88,15.9,15.87,15.9,50158.0,11.3024,11.3166,11.2953,11.3166,50158.0
2018-02-23 15:20:00,15.9,15.91,15.89,15.91,44151.0,11.3166,11.3237,11.3095,11.3237,44151.0
2018-02-23 15:25:00,15.91,15.92,15.9,15.92,76630.0,11.3237,11.3308,11.3166,11.3308,76630.0
2018-02-23 15:30:00,15.92,15.95,15.9,15.91,188501.0,11.3308,11.3522,11.3166,11.3237,188501.0
2018-02-23 15:35:00,15.91,15.94,15.9,15.93,86694.0,11.3237,11.3451,11.3166,11.338,86694.0
2018-02-23 15:40:00,15.93,15.96,15.92,15.96,236583.0,11.338,11.3593,11.3308,11.3593,236583.0
2018-02-23 15:45:00,15.96,15.96,15.95,15.96,40942.0,11.3593,11.3593,11.3522,11.3593,40942.0
2018-02-23 15:50:00,15.96,15.98,15.96,15.97,100931.0,11.3593,11.3735,11.3593,11.3664,100931.0
2018-02-23 15:55:00,15.97,15.99,15.96,15.99,306206.0,11.3664,11.3807,11.3593,11.3807,306206.0
2018-02-26 09:30:00,16.01,16.15,16.0,16.01,204927.0,11.3949,11.4945,11.3878,11.3949,204927.0
2018-02-26 09:35:00,16.02,16.08,16.01,16.08,106710.0,11.402,11.4447,11.3949,11.4447,106710.0
2018-02-26 09:40:00,16.08,16.09,16.01,16.05,339689.0,11.4447,11.4518,11.3949,11.4234,339689.0
2018-02-26 09:45:00,16.05,16.07,16.0,16.07,515753.0,11.4234,11.4376,11.3878,11.4376,515753.0
2018-02-26 09:50:00,16.06,16.08,16.04,16.05,248287.0,11.4305,11.4447,11.4162,11.4234,248287.0
2018-02-26 09:55:00,16.04,16.07,16.04,16.05,224247.0,11.4162,11.4376,11.4162,11.4234,224247.0
2018-02-26 10:00:00,16.05,16.06,16.04,16.04,36936.0,11.4234,11.4305,11.4162,11.4162,36936.0
2018-02-26 10:05:00,16.05,16.06,16.04,16.06,160196.0,11.4234,11.4305,11.4162,11.4305,160196.0
2018-02-26 10:10:00,16.05,16.06,16.03,16.04,95328.0,11.4234,11.4305,11.4091,11.4162,95328.0
2018-02-26 10:15:00,16.03,16.04,16.01,16.02,235923.0,11.4091,11.4162,11.3949,11.402,235923.0
2018-02-26 10:20:00,16.02,16.05,16.02,16.04,32956.0,11.402,11.4234,11.402,11.4162,32956.0
2018-02-26 10:25:00,16.04,16.04,15.98,15.99,38504.0,11.4162,11.4162,11.3735,11.3807,38504.0
2018-02-26 10:30:00,15.99,16.0,15.97,15.98,102435.0,11.3807,11.3878,11.3664,11.3735,102435.0
2018-02-26 10:35:00,15.98,16.0,15.96,15.99,83337.0,11.3735,11.3878,11.3593,11.3807,83337.0
2018-02-26 10:40:00,15.99,16.02,15.99,16.02,95064.0,11.3807,11.402,11.3807,11.402,95064.0
2018-02-26 10:45:00,16.02,16.02,15.99,15.99,131272.0,11.402,11.402,11.3807,11.3807,131272.0
2018-02-26 10:50:00,16.0,16.0,15.98,15.99,57895.0,11.3878,11.3878,11.3735,11.3807,57895.0
2018-02-26 10:55:00,15.98,15.99,15.98,15.98,24590.0,11.3735,11.3807,11.3735,11.3735,24590.0
2018-02-26 11:00:00,15.99,16.01,15.97,16.0,70992.0,11.3807,11.3949,11.3664,11.3878,70992.0
2018-02-26 11:05:00,16.0,16.02,16.0,16.02,30078.0,11.3878,11.402,11.3878,11.402,30078.0
2018-02-26 11:10:00,16.01,16.02,16.0,16.0,47131.0,11.3949,11.402,11.3878,11.3878,47131.0
2018-02-26 11:15:00,16.01,16.02,16.0,16.02,68040.0,11.3949,11.402,11.3878,11.402,68040.0
2018-02-26 11:20:00,16.02,16.02,16.0,16.0,44702.0,11.402,11.402,11.3878,11.3878,44702.0
2018-02-26 11:25:00,16.0,16.01,15.98,16.0,88539.0,11.3878,11.3949,11.3735,11.3878,88539.0
2018-02-26 11:30:00,16.0,16.0,15.96,15.96,65308.0,11.3878,11.3878,11.3593,11.3593,65308.0
2018-02-26 11:35:00,15.96,15.96,15.93,15.94,161782.0,11.3593,11.3593,11.338,11.3451,161782.0
2018-02-26 11:40:00,15.94,15.95,15.94,15.94,29044.0,11.3451,11.3522,11.3451,11.3451,29044.0
2018-02-26 11:45:00,15.94,15.96,15.94,15.95,133482.0,11.3451,11.3593,11.3451,11.3522,133482.0
2018-02-26 11:50:00,15.95,15.96,15.94,15.95,96977.0,11.3522,11.3593,11.3451,11.3522,96977.0
2018-02-26 11:55:00,15.95,15.96,15.94,15.95,82784.0,11.3522,11.3593,11.3451,11.3522,82784.0
2018-02-26 12:00:00,15.94,15.95,15.93,15.94,164077.0,11.3451,11.3522,11.338,11.3451,164077.0
2018-02-26 12:05:00,15.95,15.96,15.94,15.95,146128.0,11.3522,11.3593,11.3451,11.3522,146128.0
2018-02-26 12:10:00,15.95,15.95,15.94,15.95,167128.0,11.3522,11.3522,11.3451,11.3522,167128.0
2018-02-26 12:15:00,15.94,15.95,15.94,15.94,76093.0,11.3451,11.3522,11.3451,11.3451,76093.0
2018-02-26 12:20:00,15.95,15.95,15.94,15.95,71226.0,11.3522,11.3522,11.3451,11.3522,71226.0
2018-02-26 12:25:00,15.95,15.95,15.94,15.95,100308.0,11.3522,11.3522,11.3451,11.3522,100308.0
2018-02-26 12:30:00,15.95,15.95,15.94,15.95,56101.0,11.3522,11.3522,11.3451,11.3522,56101.0
2018-02-26 12:35:00,15.95,15.95,15.94,15.95,19550.0,11.3522,11.3522,11.3451,11.3522,19550.0
2018-02-26 12:40:00,15.94,15.96,15.93,15.96,169122.0,11.3451,11.3593,11.338,11.3593,169122.0
2018-02-26 12:45:00,15.97,16.01,15.96,16.01,22806.0,11.3664,11.3949,11.3593,11.3949,22806.0
2018-02-26 12:50:00,16.0,16.01,15.99,16.0,92971.0,11.3878,11.3949,11.3807,11.3878,92971.0
2018-02-26 12:55:00,16.0,16.01,15.99,16.0,68457.0,11.3878,11.3949,11.3807,11.3878,68457.0
2018-02-26 13:00:00,16.01,16.03,16.01,16.03,43663.0,11.3949,11.4091,11.3949,11.4091,43663.0
2018-02-26 13:05:00,16.02,16.03,16.01,16.02,29990.0,11.402,11.4091,11.3949,11.402,29990.0
2018-02-26 13:10:00,16.02,16.04,16.02,16.04,49987.0,11.402,11.4162,11.402,11.4162,49987.0
2018-02-26 13:15:00,16.04,16.04,16.01,16.02,45876.0,11.4162,11.4162,11.3949,11.402,45876.0
2018-02-26 13:20:00,16.02,16.04,16.01,16.04,57077.0,11.402,11.4162,11.3949,11.4162,57077.0
2018-02-26 13:25:00,16.04,16.04,16.02,16.04,28086.0,11.4162,11.4162,11.402,11.4162,28086.0
2018-02-26 13:30:00,16.03,16.05,16.03,16.04,33297.0,11.4091,11.4234,11.4091,11.4162,33297.0
2018-02-26 13:35:00,16.04,16.05,16.03,16.04,17155.0,11.4162,11.4234,11.4091,11.4162,17155.0
2018-02-26 13:40:00,16.04,16.06,16.03,16.06,73704.0,11.4162,11.4305,11.4091,11.4305,73704.0
2018-02-26 13:45:00,16.06,16.07,16.05,16.06,42278.0,11.4305,11.4376,11.4234,11.4305,42278.0
2018-02-26 13:50:00,16.06,16.07,16.05,16.05,43202.0,11.4305,11.4376,11.4234,11.4234,43202.0
2018-02-26 13:55:00,16.05,16.07,16.05,16.07,22088.0,11.4234,11.4376,11.4234,11.4376,22088.0
2018-02-26 14:00:00,16.07,16.07,16.05,16.07,32821.0,11.4376,11.4376,11.4234,11.4376,32821.0
2018-02-26 14:05:00,16.07,16.07,16.05,16.06,28698.0,11.4376,11.4376,11.4234,11.4305,28698.0
2018-02-26 14:10:00,16.06,16.06,16.05,16.06,24914.0,11.4305,11.4305,11.4234,11.4305,24914.0
2018-02-26 14:15:00,16.06,16.07,16.04,16.05,78314.0,11.4305,11.4376,11.4162,11.4234,78314.0
2018-02-26 14:20:00,16.05,16.07,16.05,16.07,38337.0,11.4234,11.4376,11.4234,11.4376,38337.0
2018-02-26 14:25:00,16.07,16.07,16.04,16.05,40064.0,11.4376,11.4376,11.4162,11.4234,40064.0
2018-02-26 14:30:00,16.04,16.06,16.02,16.05,82352.0,11.4162,11.4305,11.402,11.4234,82352.0
2018-02-26 14:35:00,16.05,16.05,16.02,16.02,36998.0,11.4234,11.4234,11.402,11.402,36998.0
2018-02-26 14:40:00,16.02,16.03,16.02,16.03,16738.0,11.402,11.4091,11.402,11.4091,16738.0
2018-02-26 14:45:00,16.03,16.03,16.01,16.02,45429.0,11.4091,11.4091,11.3949,11.402,45429.0
2018-02-26 14:50:00,16.01,16.03,16.01,16.03,31843.0,11.3949,11.4091,11.3949,11.4091,31843.0
2018-02-26 14:55:00,16.03,16.04,16.02,16.03,45751.0,11.4091,11.4162,11.402,11.4091,45751.0
2018-02-26 15:00:00,16.03,16.03,16.01,16.03,43962.0,11.4091,11.4091,11.3949,11.4091,43962.0
2018-02-26 15:05:00,16.03,16.05,16.01,16.03,114436.0,11.4091,11.4234,11.3949,11.4091,114436.0
2018-02-26 15:10:00,16.04,16.05,16.03,16.04,126331.0,11.4162,11.4234,11.4091,11.4162,126331.0
2018-02-26 15:15:00,16.05,16.05,16.03,16.05,61480.0,11.4234,11.4234,11.4091,11.4234,61480.0
2018-02-26 15:20:00,16.05,16.05,16.04,16.05,42800.0,11.4234,11.4234,11.4162,11.4234,42800.0
2018-02-26 15:25:00,16.05,16.06,16.03,16.05,103862.0,11.4234,11.4305,11.4091,11.4234,103862.0
2018-02-26 15:30:00,16.04,16.05,16.03,16.04,429362.0,11.4162,11.4234,11.4091,11.4162,429362.0
2018-02-26 15:35:00,16.03,16.05,16.03,16.05,102971.0,11.4091,11.4234,11.4091,11.4234,102971.0
2018-02-26 15:40:00,16.05,16.06,16.03,16.03,117082.0,11.4234,11.4305,11.4091,11.4091,117082.0
2018-02-26 15:45:00,16.03,16.05,16.02,16.03,218684.0,11.4091,11.4234,11.402,11.4091,218684.0
2018-02-26 15:50:00,16.03,16.03,16.02,16.02,303360.0,11.4091,11.4091,11.402,11.402,303360.0
2018-02-26 15:55:00,16.03,16.04,16.02,16.04,578197.0,11.4091,11.4162,11.402,11.4162,578197.0
2018-02-27 09:30:00,15.97,16.1,15.97,16.09,224917.0,11.3664,11.459,11.3664,11.4518,224917.0
2018-02-27 09:35:00,16.1,16.17,16.1,16.17,176487.0,11.459,11.5088,11.459,11.5088,176487.0
2018-02-27 09:40:00,16.16,16.18,16.11,16.16,136080.0,11.5017,11.5159,11.4661,11.5017,136080.0
2018-02-27 09:45:00,16.16,16.18,16.14,16.16,179449.0,11.5017,11.5159,11.4874,11.5017,179449.0
2018-02-27 09:50:00,16.16,16.17,16.14,16.16,56568.0,11.5017,11.5088,11.4874,11.5017,56568.0
2018-02-27 09:55:00,16.15,16.16,16.13,16.14,116587.0,11.4945,11.5017,11.4803,11.4874,116587.0
2018-02-27 10:00:00,16.14,16.18,16.14,16.16,112695.0,11.4874,11.5159,11.4874,11.5017,112695.0
2018-02-27 10:05:00,16.15,16.17,16.13,16.16,92304.0,11.4945,11.5088,11.4803,11.5017,92304.0
2018-02-27 10:10:00,16.16,16.2,16.15,16.19,86915.0,11.5017,11.5301,11.4945,11.523,86915.0
2018-02-27 10:15:00,16.19,16.19,16.15,16.18,120548.0,11.523,11.523,11.4945,11.5159,120548.0
2018-02-27 10:20:00,16.18,16.21,16.17,16.21,88315.0,11.5159,11.5372,11.5088,11.5372,88315.0
2018-02-27 10:25:00,16.21,16.24,16.19,16.21,133022.0,11.5372,11.5586,11.523,11.5372,133022.0
2018-02-27 10:30:00,16.2,16.21,16.16,16.16,64614.0,11.5301,11.5372,11.5017,11.5017,64614.0
2018-02-27 10:35:00,16.16,16.16,16.11,16.12,173780.0,11.5017,11.5017,11.4661,11.4732,173780.0
2018-02-27 10:40:00,16.12,16.15,16.11,16.14,193127.0,11.4732,11.4945,11.4661,11.4874,193127.0
2018-02-27 10:45:00,16.14,16.16,16.13,16.14,121941.0,11.4874,11.5017,11.4803,11.4874,121941.0
2018-02-27 10:50:00,16.13,16.16,16.12,16.14,89378.0,11.4803,11.5017,11.4732,11.4874,89378.0
2018-02-27 10:55:00,16.14,16.17,16.13,16.16,38802.0,11.4874,11.5088,11.4803,11.5017,38802.0
2018-02-27 11:00:00,16.16,16.18,16.14,16.18,70979.0,11.5017,11.5159,11.4874,11.5159,70979.0
2018-02-27 11:05:00,16.17,16.19,16.16,16.19,67566.0,11.5088,11.523,11.5017,11.523,67566.0
2018-02-27 11:10:00,16.18,16.21,16.18,16.19,134287.0,11.5159,11.5372,11.5159,11.523,134287.0
2018-02-27 11:15:00,16.19,16.2,16.15,16.16,641983.0,11.523,11.5301,11.4945,11.5017,641983.0
2018-02-27 11:20:00,16.17,16.17,16.16,16.16,75731.0,11.5088,11.5088,11.5017,11.5017,75731.0
2018-02-27 11:25:00,16.16,16.18,16.14,16.16,241327.0,11.5017,11.5159,11.4874,11.5017,241327.0
2018-02-27 11:30:00,16.16,16.18,16.14,16.16,228456.0,11.5017,11.5159,11.4874,11.5017,228456.0
2018-02-27 11:35:00,16.16,16.17,16.1,16.11,375115.0,11.5017,11.5088,11.459,11.4661,375115.0
2018-02-27 11:40:00,16.1,16.11,16.08,16.1,163805.0,11.459,11.4661,11.4447,11.459,163805.0
2018-02-27 11:45:00,16.1,16.12,16.08,16.11,217364.0,11.459,11.4732,11.4447,11.4661,217364.0
2018-02-27 11:50:00,16.12,16.12,16.09,16.09,138736.0,11.4732,11.4732,11.4518,11.4518,138736.0
2018-02-27 11:55:00,16.1,16.12,16.07,16.08,123279.0,11.459,11.4732,11.4376,11.4447,123279.0
2018-02-27 12:00:00,16.07,16.1,16.06,16.09,67242.0,11.4376,11.459,11.4305,11.4518,67242.0
2018-02-27 12:05:00,16.08,16.12,16.08,16.12,41236.0,11.4447,11.4732,11.4447,11.4732,41236.0
2018-02-27 12:10:00,16.12,16.13,16.1,16.11,40522.0,11.4732,11.4803,11.459,11.4661,40522.0
2018-02-27 12:15:00,16.1,16.11,16.07,16.08,52392.0,11.459,11.4661,11.4376,11.4447,52392.0
2018-02-27 12:20:00,16.07,16.08,16.02,16.04,52770.0,11.4376,11.4447,11.402,11.4162,52770.0
2018-02-27 12:25:00,16.04,16.07,16.03,16.06,44371.0,11.4162,11.4376,11.4091,11.4305,44371.0
2018-02-27 12:30:00,16.05,16.08,16.05,16.07,37247.0,11.4234,11.4447,11.4234,11.4376,37247.0
2018-02-27 12:35:00,16.07,16.08,16.06,16.07,34316.0,11.4376,11.4447,11.4305,11.4376,34316.0
2018-02-27 12:40:00,16.07,16.08,16.06,16.06,50402.0,11.4376,11.4447,11.4305,11.4305,50402.0
2018-02-27 12:45:00,16.07,16.09,16.05,16.07,89005.0,11.4376,11.4518,11.4234,11.4376,89005.0
2018-02-27 12:50:00,16.07,16.1,16.07,16.08,70263.0,11.4376,11.459,11.4376,11.4447,70263.0
2018-02-27 12:55:00,16.08,16.08,16.04,16.07,244867.0,11.4447,11.4447,11.4162,11.4376,244867.0
2018-02-27 13:00:00,16.07,16.08,16.05,16.05,54397.0,11.4376,11.4447,11.4234,11.4234,54397.0
2018-02-27 13:05:00,16.05,16.08,16.04,16.07,364251.0,11.4234,11.4447,11.4162,11.4376,364251.0
2018-02-27 13:10:00,16.07,16.08,16.05,16.05,195211.0,11.4376,11.4447,11.4234,11.4234,195211.0
2018-02-27 13:15:00,16.05,16.06,16.04,16.05,86598.0,11.4234,11.4305,11.4162,11.4234,86598.0
2018-02-27 13:20:00,16.05,16.06,16.03,16.04,77070.0,11.4234,11.4305,11.4091,11.4162,77070.0
2018-02-27 13:25:00,16.04,16.06,16.03,16.04,51803.0,11.4162,11.4305,11.4091,11.4162,51803.0
2018-02-27 13:30:00,16.04,16.04,16.02,16.02,28086.0,11.4162,11.4162,11.402,11.402,28086.0
2018-02-27 13:35:00,16.03,16.04,16.02,16.04,32330.0,11.4091,11.4162,11.402,11.4162,32330.0
2018-02-27 13:40:00,16.03,16.04,16.01,16.03,30166.0,11.4091,11.4162,11.3949,11.4091,30166.0
2018-02-27 13:45:00,16.03,16.04,16.01,16.02,38789.0,11.4091,11.4162,11.3949,11.402,38789.0
2018-02-27 13:50:00,16.02,16.02,16.0,16.02,70092.0,11.402,11.402,11.3878,11.402,70092.0
2018-02-27 13:55:00,16.02,16.02,16.0,16.01,43866.0,11.402,11.402,11.3878,11.3949,43866.0
2018-02-27 14:00:00,16.01,16.02,16.0,16.0,42824.0,11.3949,11.402,11.3878,11.3878,42824.0
2018-02-27 14:05:00,16.0,16.02,15.98,16.0,63780.0,11.3878,11.402,11.3735,11.3878,63780.0
2018-02-27 14:10:00,16.01,16.02,15.98,16.0,68387.0,11.3949,11.402,11.3735,11.3878,68387.0
2018-02-27 14:15:00,16.0,16.0,15.96,15.96,109868.0,11.3878,11.3878,11.3593,11.3593,109868.0
2018-02-27 14:20:00,15.97,15.97,15.93,15.93,66278.0,11.3664,11.3664,11.338,11.338,66278.0
2018-02-27 14:25:00,15.94,15.98,15.92,15.97,51470.0,11.3451,11.3735,11.3308,11.3664,51470.0
2018-02-27 14:30:00,15.97,16.0,15.95,16.0,67316.0,11.3664,11.3878,11.3522,11.3878,67316.0
2018-02-27 14:35:00,16.0,16.01,15.96,15.97,46333.0,11.3878,11.3949,11.3593,11.3664,46333.0
2018-02-27 14:40:00,15.97,15.98,15.94,15.95,83799.0,11.3664,11.3735,11.3451,11.3522,83799.0
2018-02-27 14:45:00,15.94,15.95,15.91,15.92,62810.0,11.3451,11.3522,11.3237,11.3308,62810.0
2018-02-27 14:50:00,15.92,15.94,15.91,15.93,57747.0,11.3308,11.3451,11.3237,11.338,57747.0
2018-02-27 14:55:00,15.93,15.96,15.92,15.95,61553.0,11.338,11.3593,11.3308,11.3522,61553.0
2018-02-27 15:00:00,15.95,15.96,15.92,15.93,71845.0,11.3522,11.3593,11.3308,11.338,71845.0
2018-02-27 15:05:00,15.93,15.94,15.9,15.9,68498.0,11.338,11.3451,11.3166,11.3166,68498.0
2018-02-27 15:10:00,15.9,15.93,15.89,15.9,89813.0,11.3166,11.338,11.3095,11.3166,89813.0
2018-02-27 15:15:00,15.9,15.92,15.89,15.9,91392.0,11.3166,11.3308,11.3095,11.3166,91392.0
2018-02-27 15:20:00,15.9,15.92,15.89,15.91,65049.0,11.3166,11.3308,11.3095,11.3237,65049.0
2018-02-27 15:25:00,15.9,15.93,15.89,15.93,55472.0,11.3166,11.338,11.3095,11.338,55472.0
2018-02-27 15:30:00,15.93,15.93,15.89,15.9,84164.0,11.338,11.338,11.3095,11.3166,84164.0
2018-02-27 15:35:00,15.89,15.9,15.87,15.9,69650.0,11.3095,11.3166,11.2953,11.3166,69650.0
2018-02-27 15:40:00,15.91,15.91,15.87,15.88,105485.0,11.3237,11.3237,11.2953,11.3024,105485.0
2018-02-27 15:45:00,15.88,15.92,15.88,15.91,96925.0,11.3024,11.3308,11.3024,11.3237,96925.0
2018-02-27 15:50:00,15.91,15.91,15.86,15.88,206546.0,11.3237,11.3237,11.2881,11.3024,206546.0
2018-02-27 15:55:00,15.88,15.88,15.82,15.83,409433.0,11.3024,11.3024,11.2597,11.2668,409433.0
2018-02-28 09:30:00,15.88,15.92,15.88,15.89,100282.0,11.3024,11.3308,11.3024,11.3095,100282.0
2018-02-28 09:35:00,15.9,15.96,15.9,15.95,109574.0,11.3166,11.3593,11.3166,11.3522,109574.0
2018-02-28 09:40:00,15.95,15.96,15.92,15.94,35387.0,11.3522,11.3593,11.3308,11.3451,35387.0
2018-02-28 09:45:00,15.95,15.97,15.92,15.95,48226.0,11.3522,11.3664,11.3308,11.3522,48226.0
2018-02-28 09:50:00,15.96,15.99,15.95,15.98,45676.0,11.3593,11.3807,11.3522,11.3735,45676.0
2018-02-28 09:55:00,15.97,16.0,15.96,16.0,72091.0,11.3664,11.3878,11.3593,11.3878,72091.0
2018-02-28 10:00:00,16.0,16.0,15.97,15.97,65120.0,11.3878,11.3878,11.3664,11.3664,65120.0
2018-02-28 10:05:00,15.97,16.0,15.97,16.0,18888.0,11.3664,11.3878,11.3664,11.3878,18888.0
2018-02-28 10:10:00,16.0,16.01,15.98,16.0,66565.0,11.3878,11.3949,11.3735,11.3878,66565.0
2018-02-28 10:15:00,16.0,16.02,15.99,16.02,43565.0,11.3878,11.402,11.3807,11.402,43565.0
2018-02-28 10:20:00,16.01,16.03,16.0,16.03,187629.0,11.3949,11.4091,11.3878,11.4091,187629.0
2018-02-28 10:25:00,16.02,16.04,16.01,16.04,44215.0,11.402,11.4162,11.3949,11.4162,44215.0
2018-02-28 10:30:00,16.04,16.05,16.01,16.05,85270.0,11.4162,11.4234,11.3949,11.4234,85270.0
2018-02-28 10:35:00,16.05,16.06,16.03,16.04,87935.0,11.4234,11.4305,11.4091,11.4162,87935.0
2018-02-28 10:40:00,16.05,16.05,15.99,16.0,62747.0,11.4234,11.4234,11.3807,11.3878,62747.0
2018-02-28 10:45:00,16.0,16.01,16.0,16.0,30229.0,11.3878,11.3949,11.3878,11.3878,30229.0
2018-02-28 10:50:00,16.0,16.01,15.96,15.97,40925.0,11.3878,11.3949,11.3593,11.3664,40925.0
2018-02-28 10:55:00,15.97,15.97,15.93,15.96,75830.0,11.3664,11.3664,11.338,11.3593,75830.0
2018-02-28 11:00:00,15.96,15.98,15.95,15.96,32304.0,11.3593,11.3735,11.3522,11.3593,32304.0
2018-02-28 11:05:00,15.96,15.97,15.92,15.93,21062.0,11.3593,11.3664,11.3308,11.338,21062.0
2018-02-28 11:10:00,15.92,15.93,15.9,15.93,34327.0,11.3308,11.338,11.3166,11.338,34327.0
2018-02-28 11:15:00,15.92,15.96,15.92,15.96,34615.0,11.3308,11.3593,11.3308,11.3593,34615.0
2018-02-28 11:20:00,15.95,15.96,15.94,15.95,100490.0,11.3522,11.3593,11.3451,11.3522,100490.0
2018-02-28 11:25:00,15.95,15.99,15.94,15.98,46072.0,11.3522,11.3807,11.3451,11.3735,46072.0
2018-02-28 11:30:00,15.98,15.98,15.94,15.95,35511.0,11.3735,11.3735,11.3451,11.3522,35511.0
2018-02-28 11:35:00,15.95,15.97,15.94,15.97,18257.0,11.3522,11.3664,11.3451,11.3664,18257.0
2018-02-28 11:40:00,15.97,15.97,15.94,15.94,49750.0,11.3664,11.3664,11.3451,11.3451,49750.0
2018-02-28 11:45:00,15.94,15.94,15.9,15.93,32023.0,11.3451,11.3451,11.3166,11.338,32023.0
2018-02-28 11:50:00,15.93,15.95,15.92,15.95,16389.0,11.338,11.3522,11.3308,11.3522,16389.0
2018-02-28 11:55:00,15.95,15.97,15.94,15.96,37752.0,11.3522,11.3664,11.3451,11.3593,37752.0
2018-02-28 12:00:00,15.96,15.98,15.95,15.96,158103.0,11.3593,11.3735,11.3522,11.3593,158103.0
2018-02-28 12:05:00,15.96,15.98,15.95,15.97,220941.0,11.3593,11.3735,11.3522,11.3664,220941.0
2018-02-28 12:10:00,15.97,15.98,15.96,15.98,175182.0,11.3664,11.3735,11.3593,11.3735,175182.0
2018-02-28 12:15:00,15.98,15.99,15.97,15.98,49025.0,11.3735,11.3807,11.3664,11.3735,49025.0
2018-02-28 12:20:00,15.97,15.98,15.95,15.96,26853.0,11.3664,11.3735,11.3522,11.3593,26853.0
2018-02-28 12:25:00,15.96,15.96,15.93,15.93,28950.0,11.3593,11.3593,11.338,11.338,28950.0
2018-02-28 12:30:00,15.93,15.96,15.92,15.95,35078.0,11.338,11.3593,11.3308,11.3522,35078.0
2018-02-28 12:35:00,15.95,15.98,15.94,15.97,28355.0,11.3522,11.3735,11.3451,11.3664,28355.0
2018-02-28 12:40:00,15.97,15.98,15.96,15.98,23111.0,11.3664,11.3735,11.3593,11.3735,23111.0
2018-02-28 12:45:00,15.98,16.02,15.97,16.01,45288.0,11.3735,11.402,11.3664,11.3949,45288.0
2018-02-28 12:50:00,16.02,16.02,15.99,16.01,38012.0,11.402,11.402,11.3807,11.3949,38012.0
2018-02-28 12:55:00,16.01,16.01,15.99,15.99,30060.0,11.3949,11.3949,11.3807,11.3807,30060.0
2018-02-28 13:00:00,15.99,15.99,15.97,15.98,19223.0,11.3807,11.3807,11.3664,11.3735,19223.0
2018-02-28 13:05:00,15.98,16.0,15.97,15.99,48742.0,11.3735,11.3878,11.3664,11.3807,48742.0
2018-02-28 13:10:00,15.99,16.01,15.98,15.99,52310.0,11.3807,11.3949,11.3735,11.3807,52310.0
2018-02-28 13:15:00,15.99,16.0,15.98,15.99,21691.0,11.3807,11.3878,11.3735,11.3807,21691.0
2018-02-28 13:20:00,15.99,16.01,15.98,16.0,20135.0,11.3807,11.3949,11.3735,11.3878,20135.0
2018-02-28 13:25:00,16.0,16.01,15.99,16.0,32773.0,11.3878,11.3949,11.3807,11.3878,32773.0
2018-02-28 13:30:00,16.0,16.0,15.97,16.0,28598.0,11.3878,11.3878,11.3664,11.3878,28598.0
2018-02-28 13:35:00,16.0,16.0,15.99,16.0,5381.0,11.3878,11.3878,11.3807,11.3878,5381.0
2018-02-28 13:40:00,16.0,16.01,15.99,16.0,54488.0,11.3878,11.3949,11.3807,11.3878,54488.0
2018-02-28 13:45:00,16.0,16.01,15.98,15.98,44749.0,11.3878,11.3949,11.3735,11.3735,44749.0
2018-02-28 13:50:00,15.98,16.01,15.97,16.0,44752.0,11.3735,11.3949,11.3664,11.3878,44752.0
2018-02-28 13:55:00,16.0,16.01,16.0,16.01,12071.0,11.3878,11.3949,11.3878,11.3949,12071.0
2018-02-28 14:00:00,16.01,16.04,16.0,16.04,59266.0,11.3949,11.4162,11.3878,11.4162,59266.0
2018-02-28 14:05:00,16.04,16.04,16.03,16.04,19882.0,11.4162,11.4162,11.4091,11.4162,19882.0
2018-02-28 14:10:00,16.04,16.04,16.01,16.03,128213.0,11.4162,11.4162,11.3949,11.4091,128213.0
2018-02-28 14:15:00,16.03,16.04,16.01,16.03,30760.0,11.4091,11.4162,11.3949,11.4091,30760.0
2018-02-28 14:20:00,16.03,16.04,16.02,16.03,23159.0,11.4091,11.4162,11.402,11.4091,23159.0
2018-02-28 14:25:00,16.03,16.05,16.02,16.03,33842.0,11.4091,11.4234,11.402,11.4091,33842.0
2018-02-28 14:30:00,16.02,16.03,15.98,15.99,57281.0,11.402,11.4091,11.3735,11.3807,57281.0
2018-02-28 14:35:00,15.99,16.0,15.96,15.97,65825.0,11.3807,11.3878,11.3593,11.3664,65825.0
2018-02-28 14:40:00,15.96,15.98,15.95,15.96,46118.0,11.3593,11.3735,11.3522,11.3593,46118.0
2018-02-28 14:45:00,15.95,15.96,15.93,15.94,37454.0,11.3522,11.3593,11.338,11.3451,37454.0
2018-02-28 14:50:00,15.94,15.94,15.9,15.91,42618.0,11.3451,11.3451,11.3166,11.3237,42618.0
2018-02-28 14:55:00,15.92,15.92,15.88,15.89,58849.0,11.3308,11.3308,11.3024,11.3095,58849.0
2018-02-28 15:00:00,15.89,15.9,15.85,15.86,91657.0,11.3095,11.3166,11.281,11.2881,91657.0
2018-02-28 15:05:00,15.86,15.88,15.85,15.88,104551.0,11.2881,11.3024,11.281,11.3024,104551.0
2018-02-28 15:10:00,15.88,15.89,15.86,15.88,56812.0,11.3024,11.3095,11.2881,11.3024,56812.0
2018-02-28 15:15:00,15.88,15.88,15.85,15.87,48213.0,11.3024,11.3024,11.281,11.2953,48213.0
2018-02-28 15:20:00,15.86,15.87,15.8,15.82,143814.0,11.2881,11.2953,11.2454,11.2597,143814.0
2018-02-28 15:25:00,15.82,15.83,15.79,15.81,101289.0,11.2597,11.2668,11.2383,11.2525,101289.0
2018-02-28 15:30:00,15.82,15.82,15.78,15.78,146727.0,11.2597,11.2597,11.2312,11.2312,146727.0
2018-02-28 15:35:00,15.79,15.83,15.78,15.83,144544.0,11.2383,11.2668,11.2312,11.2668,144544.0
2018-02-28 15:40:00,15.84,15.84,15.8,15.81,77219.0,11.2739,11.2739,11.2454,11.2525,77219.0
2018-02-28 15:45:00,15.81,15.82,15.75,15.76,135250.0,11.2525,11.2597,11.2098,11.217,135250.0
2018-02-28 15:50:00,15.76,15.76,15.71,15.72,203958.0,11.217,11.217,11.1814,11.1885,203958.0
2018-02-28 15:55:00,15.72,15.75,15.7,15.7,530025.0,11.1885,11.2098,11.1743,11.1743,530025.0
2018-03-01 09:30:00,15.72,15.76,15.7,15.73,159927.0,11.1885,11.217,11.1743,11.1956,159927.0
2018-03-01 09:35:00,15.74,15.74,15.67,15.7,83961.0,11.2027,11.2027,11.1529,11.1743,83961.0
2018-03-01 09:40:00,15.69,15.69,15.61,15.61,125038.0,11.1671,11.1671,11.1102,11.1102,125038.0
2018-03-01 09:45:00,15.62,15.67,15.61,15.65,93102.0,11.1173,11.1529,11.1102,11.1387,93102.0
2018-03-01 09:50:00,15.65,15.7,15.62,15.67,143275.0,11.1387,11.1743,11.1173,11.1529,143275.0
2018-03-01 09:55:00,15.67,15.68,15.63,15.63,122088.0,11.1529,11.16,11.1244,11.1244,122088.0
2018-03-01 10:00:00,15.63,15.71,15.62,15.68,82815.0,11.1244,11.1814,11.1173,11.16,82815.0
2018-03-01 10:05:00,15.68,15.68,15.63,15.64,63829.0,11.16,11.16,11.1244,11.1316,63829.0
2018-03-01 10:10:00,15.63,15.64,15.59,15.64,242529.0,11.1244,11.1316,11.096,11.1316,242529.0
2018-03-01 10:15:00,15.63,15.68,15.61,15.66,209299.0,11.1244,11.16,11.1102,11.1458,209299.0
2018-03-01 10:20:00,15.67,15.7,15.63,15.7,115607.0,11.1529,11.1743,11.1244,11.1743,115607.0
2018-03-01 10:25:00,15.7,15.74,15.66,15.74,87927.0,11.1743,11.2027,11.1458,11.2027,87927.0
2018-03-01 10:30:00,15.75,15.78,15.72,15.78,87405.0,11.2098,11.2312,11.1885,11.2312,87405.0
2018-03-01 10:35:00,15.78,15.79,15.74,15.78,63721.0,11.2312,11.2383,11.2027,11.2312,63721.0
2018-03-01 10:40:00,15.77,15.79,15.74,15.74,74236.0,11.2241,11.2383,11.2027,11.2027,74236.0
2018-03-01 10:45:00,15.74,15.77,15.72,15.77,136455.0,11.2027,11.2241,11.1885,11.2241,136455.0
2018-03-01 10:50:00,15.77,15.77,15.71,15.72,62583.0,11.2241,11.2241,11.1814,11.1885,62583.0
2018-03-01 10:55:00,15.72,15.74,15.7,15.71,106718.0,11.1885,11.2027,11.1743,11.1814,106718.0
2018-03-01 11:00:00,15.71,15.74,15.7,15.73,42546.0,11.1814,11.2027,11.1743,11.1956,42546.0
2018-03-01 11:05:00,15.72,15.76,15.72,15.76,48827.0,11.1885,11.217,11.1885,11.217,48827.0
2018-03-01 11:10:00,15.76,15.76,15.72,15.74,39765.0,11.217,11.217,11.1885,11.2027,39765.0
2018-03-01 11:15:00,15.75,15.77,15.73,15.76,43821.0,11.2098,11.2241,11.1956,11.217,43821.0
2018-03-01 11:20:00,15.76,15.79,15.75,15.76,26527.0,11.217,11.2383,11.2098,11.217,26527.0
2018-03-01 11:25:00,15.76,15.77,15.7,15.72,54833.0,11.217,11.2241,11.1743,11.1885,54833.0
2018-03-01 11:30:00,15.72,15.74,15.7,15.73,110852.0,11.1885,11.2027,11.1743,11.1956,110852.0
2018-03-01 11:35:00,15.73,15.74,15.71,15.71,31594.0,11.1956,11.2027,11.1814,11.1814,31594.0
2018-03-01 11:40:00,15.71,15.74,15.7,15.74,41918.0,11.1814,11.2027,11.1743,11.2027,41918.0
2018-03-01 11:45:00,15.74,15.77,15.73,15.75,64802.0,11.2027,11.2241,11.1956,11.2098,64802.0
2018-03-01 11:50:00,15.75,15.8,15.74,15.79,65540.0,11.2098,11.2454,11.2027,11.2383,65540.0
2018-03-01 11:55:00,15.79,15.81,15.77,15.77,40284.0,11.2383,11.2525,11.2241,11.2241,40284.0
2018-03-01 12:00:00,15.78,15.8,15.75,15.79,629136.0,11.2312,11.2454,11.2098,11.2383,629136.0
2018-03-01 12:05:00,15.79,15.8,15.76,15.78,82458.0,11.2383,11.2454,11.217,11.2312,82458.0
2018-03-01 12:10:00,15.78,15.81,15.77,15.8,29911.0,11.2312,11.2525,11.2241,11.2454,29911.0
2018-03-01 12:15:00,15.8,15.81,15.77,15.78,36824.0,11.2454,11.2525,11.2241,11.2312,36824.0
2018-03-01 12:20:00,15.77,15.78,15.74,15.75,46541.0,11.2241,11.2312,11.2027,11.2098,46541.0
2018-03-01 12:25:00,15.74,15.76,15.71,15.74,49164.0,11.2027,11.217,11.1814,11.2027,49164.0
2018-03-01 12:30:00,15.74,15.74,15.69,15.72,55695.0,11.2027,11.2027,11.1671,11.1885,55695.0
2018-03-01 12:35:00,15.72,15.75,15.71,15.73,65487.0,11.1885,11.2098,11.1814,11.1956,65487.0
2018-03-01 12:40:00,15.73,15.77,15.7,15.76,198623.0,11.1956,11.2241,11.1743,11.217,198623.0
2018-03-01 12:45:00,15.76,15.79,15.74,15.79,46800.0,11.217,11.2383,11.2027,11.2383,46800.0
2018-03-01 12:50:00,15.79,15.8,15.75,15.78,64202.0,11.2383,11.2454,11.2098,11.2312,64202.0
2018-03-01 12:55:00,15.78,15.79,15.74,15.76,66423.0,11.2312,11.2383,11.2027,11.217,66423.0
2018-03-01 13:00:00,15.75,15.75,15.67,15.67,115566.0,11.2098,11.2098,11.1529,11.1529,115566.0
2018-03-01 13:05:00,15.68,15.7,15.64,15.67,115362.0,11.16,11.1743,11.1316,11.1529,115362.0
2018-03-01 13:10:00,15.67,15.69,15.64,15.69,121924.0,11.1529,11.1671,11.1316,11.1671,121924.0
2018-03-01 13:15:00,15.69,15.69,15.66,15.67,88646.0,11.1671,11.1671,11.1458,11.1529,88646.0
2018-03-01 13:20:00,15.67,15.7,15.65,15.7,70262.0,11.1529,11.1743,11.1387,11.1743,70262.0
2018-03-01 13:25:00,15.7,15.75,15.69,15.73,196645.0,11.1743,11.2098,11.1671,11.1956,196645.0
2018-03-01 13:30:00,15.72,15.74,15.7,15.7,64558.0,11.1885,11.2027,11.1743,11.1743,64558.0
2018-03-01 13:35:00,15.71,15.74,15.7,15.72,35016.0,11.1814,11.2027,11.1743,11.1885,35016.0
2018-03-01 13:40:00,15.71,15.72,15.67,15.68,59718.0,11.1814,11.1885,11.1529,11.16,59718.0
2018-03-01 13:45:00,15.68,15.68,15.63,15.67,63436.0,11.16,11.16,11.1244,11.1529,63436.0
2018-03-01 13:50:00,15.67,15.7,15.66,15.68,73417.0,11.1529,11.1743,11.1458,11.16,73417.0
2018-03-01 13:55:00,15.68,15.68,15.63,15.64,54401.0,11.16,11.16,11.1244,11.1316,54401.0
2018-03-01 14:00:00,15.64,15.66,15.57,15.61,174013.0,11.1316,11.1458,11.0817,11.1102,174013.0
2018-03-01 14:05:00,15.62,15.65,15.6,15.62,44833.0,11.1173,11.1387,11.1031,11.1173,44833.0
2018-03-01 14:10:00,15.62,15.62,15.54,15.55,110255.0,11.1173,11.1173,11.0604,11.0675,110255.0
2018-03-01 14:15:00,15.54,15.59,15.53,15.58,124184.0,11.0604,11.096,11.0533,11.0888,124184.0
2018-03-01 14:20:00,15.59,15.63,15.58,15.59,43717.0,11.096,11.1244,11.0888,11.096,43717.0
2018-03-01 14:25:00,15.59,15.62,15.57,15.62,54483.0,11.096,11.1173,11.0817,11.1173,54483.0
2018-03-01 14:30:00,15.62,15.63,15.57,15.6,93739.0,11.1173,11.1244,11.0817,11.1031,93739.0
2018-03-01 14:35:00,15.6,15.6,15.56,15.58,70753.0,11.1031,11.1031,11.0746,11.0888,70753.0
2018-03-01 14:40:00,15.58,15.63,15.58,15.6,102586.0,11.0888,11.1244,11.0888,11.1031,102586.0
2018-03-01 14:45:00,15.6,15.62,15.55,15.56,44262.0,11.1031,11.1173,11.0675,11.0746,44262.0
2018-03-01 14:50:00,15.56,15.58,15.55,15.57,65219.0,11.0746,11.0888,11.0675,11.0817,65219.0
2018-03-01 14:55:00,15.56,15.58,15.55,15.56,58482.0,11.0746,11.0888,11.0675,11.0746,58482.0
2018-03-01 15:00:00,15.56,15.57,15.52,15.53,70066.0,11.0746,11.0817,11.0461,11.0533,70066.0
2018-03-01 15:05:00,15.53,15.6,15.52,15.6,65128.0,11.0533,11.1031,11.0461,11.1031,65128.0
2018-03-01 15:10:00,15.6,15.68,15.57,15.66,108790.0,11.1031,11.16,11.0817,11.1458,108790.0
2018-03-01 15:15:00,15.67,15.7,15.65,15.69,93584.0,11.1529,11.1743,11.1387,11.1671,93584.0
2018-03-01 15:20:00,15.69,15.7,15.64,15.65,97102.0,11.1671,11.1743,11.1316,11.1387,97102.0
2018-03-01 15:25:00,15.65,15.69,15.64,15.67,62143.0,11.1387,11.1671,11.1316,11.1529,62143.0
2018-03-01 15:30:00,15.67,15.69,15.61,15.64,81841.0,11.1529,11.1671,11.1102,11.1316,81841.0
2018-03-01 15:35:00,15.64,15.64,15.58,15.59,63900.0,11.1316,11.1316,11.0888,11.096,63900.0
2018-03-01 15:40:00,15.59,15.61,15.56,15.59,73324.0,11.096,11.1102,11.0746,11.096,73324.0
2018-03-01 15:45:00,15.59,15.64,15.57,15.63,120299.0,11.096,11.1316,11.0817,11.1244,120299.0
2018-03-01 15:50:00,15.64,15.66,15.62,15.63,116938.0,11.1316,11.1458,11.1173,11.1244,116938.0
2018-03-01 15:55:00,15.63,15.65,15.6,15.6,277728.0,11.1244,11.1387,11.1031,11.1031,277728.0
2018-03-02 09:30:00,15.52,15.56,15.48,15.51,212768.0,11.0461,11.0746,11.0177,11.039,212768.0
2018-03-02 09:35:00,15.51,15.52,15.41,15.42,60738.0,11.039,11.0461,10.9679,10.975,60738.0
2018-03-02 09:40:00,15.41,15.44,15.38,15.41,63972.0,10.9679,10.9892,10.9465,10.9679,63972.0
2018-03-02 09:45:00,15.41,15.44,15.39,15.4,148197.0,10.9679,10.9892,10.9536,10.9607,148197.0
2018-03-02 09:50:00,15.39,15.44,15.38,15.39,78868.0,10.9536,10.9892,10.9465,10.9536,78868.0
2018-03-02 09:55:00,15.39,15.4,15.35,15.38,64987.0,10.9536,10.9607,10.9251,10.9465,64987.0
2018-03-02 10:00:00,15.37,15.4,15.36,15.38,48141.0,10.9394,10.9607,10.9323,10.9465,48141.0
2018-03-02 10:05:00,15.37,15.38,15.32,15.36,249657.0,10.9394,10.9465,10.9038,10.9323,249657.0
2018-03-02 10:10:00,15.35,15.36,15.32,15.35,80325.0,10.9251,10.9323,10.9038,10.9251,80325.0
2018-03-02 10:15:00,15.34,15.36,15.3,15.34,83196.0,10.918,10.9323,10.8896,10.918,83196.0
2018-03-02 10:20:00,15.34,15.37,15.32,15.33,82154.0,10.918,10.9394,10.9038,10.9109,82154.0
2018-03-02 10:25:00,15.33,15.38,15.33,15.37,36771.0,10.9109,10.9465,10.9109,10.9394,36771.0
2018-03-02 10:30:00,15.36,15.42,15.35,15.41,38774.0,10.9323,10.975,10.9251,10.9679,38774.0
2018-03-02 10:35:00,15.42,15.43,15.4,15.42,30657.0,10.975,10.9821,10.9607,10.975,30657.0
2018-03-02 10:40:00,15.42,15.48,15.42,15.48,45004.0,10.975,11.0177,10.975,11.0177,45004.0
2018-03-02 10:45:00,15.47,15.49,15.45,15.47,105136.0,11.0106,11.0248,10.9963,11.0106,105136.0
2018-03-02 10:50:00,15.47,15.47,15.43,15.44,47330.0,11.0106,11.0106,10.9821,10.9892,47330.0
2018-03-02 10:55:00,15.44,15.46,15.43,15.44,28093.0,10.9892,11.0034,10.9821,10.9892,28093.0
2018-03-02 11:00:00,15.43,15.47,15.43,15.46,59510.0,10.9821,11.0106,10.9821,11.0034,59510.0
2018-03-02 11:05:00,15.46,15.47,15.43,15.43,46259.0,11.0034,11.0106,10.9821,10.9821,46259.0
2018-03-02 11:10:00,15.43,15.45,15.42,15.44,33442.0,10.9821,10.9963,10.975,10.9892,33442.0
2018-03-02 11:15:00,15.44,15.45,15.41,15.43,33356.0,10.9892,10.9963,10.9679,10.9821,33356.0
2018-03-02 11:20:00,15.42,15.49,15.42,15.47,233397.0,10.975,11.0248,10.975,11.0106,233397.0
2018-03-02 11:25:00,15.48,15.52,15.47,15.49,94911.0,11.0177,11.0461,11.0106,11.0248,94911.0
2018-03-02 11:30:00,15.5,15.53,15.49,15.5,107942.0,11.0319,11.0533,11.0248,11.0319,107942.0
2018-03-02 11:35:00,15.5,15.51,15.48,15.5,111533.0,11.0319,11.039,11.0177,11.0319,111533.0
2018-03-02 11:40:00,15.51,15.56,15.5,15.54,62247.0,11.039,11.0746,11.0319,11.0604,62247.0
2018-03-02 11:45:00,15.54,15.59,15.54,15.59,63795.0,11.0604,11.096,11.0604,11.096,63795.0
2018-03-02 11:50:00,15.59,15.62,15.58,15.6,48504.0,11.096,11.1173,11.0888,11.1031,48504.0
2018-03-02 11:55:00,15.6,15.62,15.58,15.62,33796.0,11.1031,11.1173,11.0888,11.1173,33796.0
2018-03-02 12:00:00,15.62,15.64,15.6,15.63,76118.0,11.1173,11.1316,11.1031,11.1244,76118.0
2018-03-02 12:05:00,15.62,15.63,15.6,15.61,167617.0,11.1173,11.1244,11.1031,11.1102,167617.0
2018-03-02 12:10:00,15.61,15.63,15.58,15.61,44907.0,11.1102,11.1244,11.0888,11.1102,44907.0
2018-03-02 12:15:00,15.61,15.62,15.58,15.61,36516.0,11.1102,11.1173,11.0888,11.1102,36516.0
2018-03-02 12:20:00,15.6,15.64,15.59,15.64,86739.0,11.1031,11.1316,11.096,11.1316,86739.0
2018-03-02 12:25:00,15.63,15.66,15.63,15.65,29948.0,11.1244,11.1458,11.1244,11.1387,29948.0
2018-03-02 12:30:00,15.65,15.67,15.64,15.65,52373.0,11.1387,11.1529,11.1316,11.1387,52373.0
2018-03-02 12:35:00,15.66,15.68,15.64,15.65,61477.0,11.1458,11.16,11.1316,11.1387,61477.0
2018-03-02 12:40:00,15.66,15.69,15.64,15.68,47480.0,11.1458,11.1671,11.1316,11.16,47480.0
2018-03-02 12:45:00,15.67,15.71,15.67,15.69,41285.0,11.1529,11.1814,11.1529,11.1671,41285.0
2018-03-02 12:50:00,15.69,15.75,15.68,15.74,109343.0,11.1671,11.2098,11.16,11.2027,109343.0
2018-03-02 12:55:00,15.74,15.75,15.72,15.73,51388.0,11.2027,11.2098,11.1885,11.1956,51388.0
2018-03-02 13:00:00,15.73,15.74,15.7,15.73,120828.0,11.1956,11.2027,11.1743,11.1956,120828.0
2018-03-02 13:05:00,15.73,15.74,15.71,15.72,34123.0,11.1956,11.2027,11.1814,11.1885,34123.0
2018-03-02 13:10:00,15.72,15.72,15.65,15.66,75781.0,11.1885,11.1885,11.1387,11.1458,75781.0
2018-03-02 13:15:00,15.66,15.7,15.65,15.69,44811.0,11.1458,11.1743,11.1387,11.1671,44811.0
2018-03-02 13:20:00,15.69,15.69,15.64,15.64,112805.0,11.1671,11.1671,11.1316,11.1316,112805.0
2018-03-02 13:25:00,15.64,15.67,15.63,15.65,27008.0,11.1316,11.1529,11.1244,11.1387,27008.0
2018-03-02 13:30:00,15.65,15.67,15.62,15.63,38647.0,11.1387,11.1529,11.1173,11.1244,38647.0
2018-03-02 13:35:00,15.62,15.64,15.6,15.64,25726.0,11.1173,11.1316,11.1031,11.1316,25726.0
2018-03-02 13:40:00,15.64,15.66,15.63,15.66,31423.0,11.1316,11.1458,11.1244,11.1458,31423.0
2018-03-02 13:45:00,15.66,15.7,15.66,15.7,36064.0,11.1458,11.1743,11.1458,11.1743,36064.0
2018-03-02 13:50:00,15.7,15.71,15.68,15.68,30115.0,11.1743,11.1814,11.16,11.16,30115.0
2018-03-02 13:55:00,15.69,15.69,15.65,15.66,57937.0,11.1671,11.1671,11.1387,11.1458,57937.0
2018-03-02 14:00:00,15.67,15.72,15.66,15.71,74171.0,11.1529,11.1885,11.1458,11.1814,74171.0
2018-03-02 14:05:00,15.72,15.74,15.7,15.73,43819.0,11.1885,11.2027,11.1743,11.1956,43819.0
2018-03-02 14:10:00,15.73,15.77,15.72,15.75,37231.0,11.1956,11.2241,11.1885,11.2098,37231.0
2018-03-02 14:15:00,15.75,15.76,15.73,15.73,55479.0,11.2098,11.217,11.1956,11.1956,55479.0
2018-03-02 14:20:00,15.73,15.74,15.71,15.72,34693.0,11.1956,11.2027,11.1814,11.1885,34693.0
2018-03-02 14:25:00,15.72,15.74,15.71,15.73,49092.0,11.1885,11.2027,11.1814,11.1956,49092.0
2018-03-02 14:30:00,15.72,15.72,15.68,15.68,29592.0,11.1885,11.1885,11.16,11.16,29592.0
2018-03-02 14:35:00,15.68,15.7,15.67,15.7,80217.0,11.16,11.1743,11.1529,11.1743,80217.0
2018-03-02 14:40:00,15.7,15.71,15.68,15.69,45836.0,11.1743,11.1814,11.16,11.1671,45836.0
2018-03-02 14:45:00,15.69,15.7,15.68,15.7,31644.0,11.1671,11.1743,11.16,11.1743,31644.0
2018-03-02 14:50:00,15.7,15.72,15.69,15.71,36988.0,11.1743,11.1885,11.1671,11.1814,36988.0
2018-03-02 14:55:00,15.7,15.7,15.68,15.68,33439.0,11.1743,11.1743,11.16,11.16,33439.0
2018-03-02 15:00:00,15.69,15.69,15.64,15.66,81728.0,11.1671,11.1671,11.1316,11.1458,81728.0
2018-03-02 15:05:00,15.66,15.67,15.63,15.66,57771.0,11.1458,11.1529,11.1244,11.1458,57771.0
2018-03-02 15:10:00,15.67,15.67,15.65,15.67,21621.0,11.1529,11.1529,11.1387,11.1529,21621.0
2018-03-02 15:15:00,15.67,15.72,15.66,15.71,57823.0,11.1529,11.1885,11.1458,11.1814,57823.0
2018-03-02 15:20:00,15.71,15.72,15.69,15.71,44416.0,11.1814,11.1885,11.1671,11.1814,44416.0
2018-03-02 15:25:00,15.71,15.73,15.7,15.72,68081.0,11.1814,11.1956,11.1743,11.1885,68081.0
2018-03-02 15:30:00,15.72,15.76,15.71,15.75,61168.0,11.1885,11.217,11.1814,11.2098,61168.0
2018-03-02 15:35:00,15.75,15.79,15.73,15.79,66919.0,11.2098,11.2383,11.1956,11.2383,66919.0
2018-03-02 15:40:00,15.79,15.81,15.77,15.81,123605.0,11.2383,11.2525,11.2241,11.2525,123605.0
2018-03-02 15:45:00,15.81,15.81,15.75,15.77,110981.0,11.2525,11.2525,11.2098,11.2241,110981.0
2018-03-02 15:50:00,15.8,15.81,15.79,15.79,148291.0,11.2454,11.2525,11.2383,11.2383,148291.0
2018-03-02 15:55:00,15.8,15.82,15.79,15.8,291257.0,11.2454,11.2597,11.2383,11.2454,291257.0
2018-03-05 09:30:00,15.63,15.74,15.63,15.74,164717.0,11.1244,11.2027,11.1244,11.2027,164717.0
2018-03-05 09:35:00,15.74,15.76,15.7,15.73,74149.0,11.2027,11.217,11.1743,11.1956,74149.0
2018-03-05 09:40:00,15.73,15.73,15.7,15.7,157496.0,11.1956,11.1956,11.1743,11.1743,157496.0
2018-03-05 09:45:00,15.7,15.7,15.6,15.6,60854.0,11.1743,11.1743,11.1031,11.1031,60854.0
2018-03-05 09:50:00,15.61,15.64,15.58,15.64,85127.0,11.1102,11.1316,11.0888,11.1316,85127.0
2018-03-05 09:55:00,15.64,15.65,15.59,15.59,25575.0,11.1316,11.1387,11.096,11.096,25575.0
2018-03-05 10:00:00,15.59,15.63,15.57,15.63,28699.0,11.096,11.1244,11.0817,11.1244,28699.0
2018-03-05 10:05:00,15.63,15.63,15.6,15.61,25799.0,11.1244,11.1244,11.1031,11.1102,25799.0
2018-03-05 10:10:00,15.61,15.62,15.59,15.61,39644.0,11.1102,11.1173,11.096,11.1102,39644.0
2018-03-05 10:15:00,15.61,15.63,15.6,15.63,41933.0,11.1102,11.1244,11.1031,11.1244,41933.0
2018-03-05 10:20:00,15.62,15.63,15.61,15.63,33102.0,11.1173,11.1244,11.1102,11.1244,33102.0
2018-03-05 10:25:00,15.63,15.64,15.61,15.64,22551.0,11.1244,11.1316,11.1102,11.1316,22551.0
2018-03-05 10:30:00,15.65,15.66,15.63,15.65,39510.0,11.1387,11.1458,11.1244,11.1387,39510.0
2018-03-05 10:35:00,15.65,15.69,15.65,15.69,20200.0,11.1387,11.1671,11.1387,11.1671,20200.0
2018-03-05 10:40:00,15.69,15.71,15.67,15.7,168828.0,11.1671,11.1814,11.1529,11.1743,168828.0
2018-03-05 10:45:00,15.7,15.71,15.66,15.67,94946.0,11.1743,11.1814,11.1458,11.1529,94946.0
2018-03-05 10:50:00,15.67,15.68,15.64,15.67,79801.0,11.1529,11.16,11.1316,11.1529,79801.0
2018-03-05 10:55:00,15.67,15.75,15.67,15.74,42711.0,11.1529,11.2098,11.1529,11.2027,42711.0
2018-03-05 11:00:00,15.74,15.78,15.74,15.77,58143.0,11.2027,11.2312,11.2027,11.2241,58143.0
2018-03-05 11:05:00,15.76,15.8,15.74,15.79,77365.0,11.217,11.2454,11.2027,11.2383,77365.0
2018-03-05 11:10:00,15.78,15.82,15.77,15.8,53500.0,11.2312,11.2597,11.2241,11.2454,53500.0
2018-03-05 11:15:00,15.8,15.8,15.78,15.79,71075.0,11.2454,11.2454,11.2312,11.2383,71075.0
2018-03-05 11:20:00,15.79,15.85,15.79,15.84,32859.0,11.2383,11.281,11.2383,11.2739,32859.0
2018-03-05 11:25:00,15.84,15.86,15.82,15.82,53026.0,11.2739,11.2881,11.2597,11.2597,53026.0
2018-03-05 11:30:00,15.82,15.84,15.81,15.83,62960.0,11.2597,11.2739,11.2525,11.2668,62960.0
2018-03-05 11:35:00,15.82,15.84,15.8,15.83,63890.0,11.2597,11.2739,11.2454,11.2668,63890.0
2018-03-05 11:40:00,15.83,15.87,15.83,15.86,53948.0,11.2668,11.2953,11.2668,11.2881,53948.0
2018-03-05 11:45:00,15.87,15.89,15.86,15.87,18889.0,11.2953,11.3095,11.2881,11.2953,18889.0
2018-03-05 11:50:00,15.86,15.87,15.84,15.85,20266.0,11.2881,11.2953,11.2739,11.281,20266.0
2018-03-05 11:55:00,15.85,15.88,15.84,15.88,124042.0,11.281,11.3024,11.2739,11.3024,124042.0
2018-03-05 12:00:00,15.88,15.9,15.86,15.9,44073.0,11.3024,11.3166,11.2881,11.3166,44073.0
2018-03-05 12:05:00,15.89,15.9,15.87,15.88,23587.0,11.3095,11.3166,11.2953,11.3024,23587.0
2018-03-05 12:10:00,15.89,15.9,15.85,15.87,73715.0,11.3095,11.3166,11.281,11.2953,73715.0
2018-03-05 12:15:00,15.87,15.88,15.85,15.86,39006.0,11.2953,11.3024,11.281,11.2881,39006.0
2018-03-05 12:20:00,15.86,15.86,15.83,15.84,31290.0,11.2881,11.2881,11.2668,11.2739,31290.0
2018-03-05 12:25:00,15.84,15.88,15.84,15.87,20385.0,11.2739,11.3024,11.2739,11.2953,20385.0
2018-03-05 12:30:00,15.88,15.88,15.85,15.85,31551.0,11.3024,11.3024,11.281,11.281,31551.0
2018-03-05 12:35:00,15.85,15.88,15.85,15.88,13579.0,11.281,11.3024,11.281,11.3024,13579.0
2018-03-05 12:40:00,15.88,15.9,15.86,15.88,23231.0,11.3024,11.3166,11.2881,11.3024,23231.0
2018-03-05 12:45:00,15.88,15.9,15.87,15.9,11097.0,11.3024,11.3166,11.2953,11.3166,11097.0
2018-03-05 12:50:00,15.9,15.9,15.89,15.9,15608.0,11.3166,11.3166,11.3095,11.3166,15608.0
2018-03-05 12:55:00,15.9,15.92,15.89,15.91,32356.0,11.3166,11.3308,11.3095,11.3237,32356.0
2018-03-05 13:00:00,15.91,15.95,15.91,15.94,21060.0,11.3237,11.3522,11.3237,11.3451,21060.0
2018-03-05 13:05:00,15.94,15.95,15.92,15.93,12564.0,11.3451,11.3522,11.3308,11.338,12564.0
2018-03-05 13:10:00,15.94,15.96,15.94,15.94,33799.0,11.3451,11.3593,11.3451,11.3451,33799.0
2018-03-05 13:15:00,15.95,15.95,15.92,15.93,22870.0,11.3522,11.3522,11.3308,11.338,22870.0
2018-03-05 13:20:00,15.94,15.97,15.93,15.97,24788.0,11.3451,11.3664,11.338,11.3664,24788.0
2018-03-05 13:25:00,15.97,15.97,15.93,15.94,16217.0,11.3664,11.3664,11.338,11.3451,16217.0
2018-03-05 13:30:00,15.94,15.96,15.92,15.92,36056.0,11.3451,11.3593,11.3308,11.3308,36056.0
2018-03-05 13:35:00,15.92,15.95,15.92,15.94,16782.0,11.3308,11.3522,11.3308,11.3451,16782.0
2018-03-05 13:40:00,15.95,15.97,15.95,15.95,32720.0,11.3522,11.3664,11.3522,11.3522,32720.0
2018-03-05 13:45:00,15.95,15.96,15.92,15.94,24523.0,11.3522,11.3593,11.3308,11.3451,24523.0
2018-03-05 13:50:00,15.93,15.94,15.91,15.92,93544.0,11.338,11.3451,11.3237,11.3308,93544.0
2018-03-05 13:55:00,15.92,15.96,15.92,15.96,17320.0,11.3308,11.3593,11.3308,11.3593,17320.0
2018-03-05 14:00:00,15.96,15.98,15.96,15.96,25234.0,11.3593,11.3735,11.3593,11.3593,25234.0
2018-03-05 14:05:00,15.96,15.96,15.94,15.96,106169.0,11.3593,11.3593,11.3451,11.3593,106169.0
2018-03-05 14:10:00,15.96,15.96,15.91,15.93,75453.0,11.3593,11.3593,11.3237,11.338,75453.0
2018-03-05 14:15:00,15.92,15.95,15.91,15.91,63998.0,11.3308,11.3522,11.3237,11.3237,63998.0
2018-03-05 14:20:00,15.91,15.95,15.91,15.95,82125.0,11.3237,11.3522,11.3237,11.3522,82125.0
2018-03-05 14:25:00,15.95,15.97,15.94,15.96,72275.0,11.3522,11.3664,11.3451,11.3593,72275.0
2018-03-05 14:30:00,15.96,15.99,15.95,15.98,54464.0,11.3593,11.3807,11.3522,11.3735,54464.0
2018-03-05 14:35:00,15.97,15.98,15.93,15.98,27653.0,11.3664,11.3735,11.338,11.3735,27653.0
2018-03-05 14:40:00,15.98,15.99,15.96,15.98,28875.0,11.3735,11.3807,11.3593,11.3735,28875.0
2018-03-05 14:45:00,15.98,15.99,15.97,15.99,23894.0,11.3735,11.3807,11.3664,11.3807,23894.0
2018-03-05 14:50:00,15.99,15.99,15.97,15.98,14138.0,11.3807,11.3807,11.3664,11.3735,14138.0
2018-03-05 14:55:00,15.98,16.02,15.97,16.02,156285.0,11.3735,11.402,11.3664,11.402,156285.0
2018-03-05 15:00:00,16.01,16.04,16.01,16.04,25827.0,11.3949,11.4162,11.3949,11.4162,25827.0
2018-03-05 15:05:00,16.04,16.06,16.02,16.03,175886.0,11.4162,11.4305,11.402,11.4091,175886.0
2018-03-05 15:10:00,16.03,16.04,16.02,16.02,128811.0,11.4091,11.4162,11.402,11.402,128811.0
2018-03-05 15:15:00,16.02,16.03,15.99,16.02,45237.0,11.402,11.4091,11.3807,11.402,45237.0
2018-03-05 15:20:00,16.03,16.03,16.01,16.03,67328.0,11.4091,11.4091,11.3949,11.4091,67328.0
2018-03-05 15:25:00,16.03,16.03,15.99,16.01,38284.0,11.4091,11.4091,11.3807,11.3949,38284.0
2018-03-05 15:30:00,16.01,16.03,16.0,16.03,57794.0,11.3949,11.4091,11.3878,11.4091,57794.0
2018-03-05 15:35:00,16.03,16.04,16.02,16.03,79669.0,11.4091,11.4162,11.402,11.4091,79669.0
2018-03-05 15:40:00,16.04,16.06,16.02,16.05,72161.0,11.4162,11.4305,11.402,11.4234,72161.0
2018-03-05 15:45:00,16.05,16.06,16.02,16.02,90738.0,11.4234,11.4305,11.402,11.402,90738.0
2018-03-05 15:50:00,16.02,16.03,16.01,16.02,121341.0,11.402,11.4091,11.3949,11.402,121341.0
2018-03-05 15:55:00,16.02,16.03,16.0,16.01,389307.0,11.402,11.4091,11.3878,11.3949,389307.0
2018-03-06 09:30:00,16.1,16.1,16.02,16.05,202546.0,11.459,11.459,11.402,11.4234,202546.0
2018-03-06 09:35:00,16.05,16.08,16.01,16.06,184005.0,11.4234,11.4447,11.3949,11.4305,184005.0
2018-03-06 09:40:00,16.06,16.09,16.01,16.02,216657.0,11.4305,11.4518,11.3949,11.402,216657.0
2018-03-06 09:45:00,16.01,16.02,15.96,15.96,96557.0,11.3949,11.402,11.3593,11.3593,96557.0
2018-03-06 09:50:00,15.96,15.98,15.94,15.97,60316.0,11.3593,11.3735,11.3451,11.3664,60316.0
2018-03-06 09:55:00,15.97,15.98,15.93,15.94,83431.0,11.3664,11.3735,11.338,11.3451,83431.0
2018-03-06 10:00:00,15.94,15.97,15.93,15.95,120516.0,11.3451,11.3664,11.338,11.3522,120516.0
2018-03-06 10:05:00,15.94,15.98,15.94,15.95,46130.0,11.3451,11.3735,11.3451,11.3522,46130.0
2018-03-06 10:10:00,15.96,15.97,15.93,15.97,67997.0,11.3593,11.3664,11.338,11.3664,67997.0
2018-03-06 10:15:00,15.97,15.99,15.96,15.98,61666.0,11.3664,11.3807,11.3593,11.3735,61666.0
2018-03-06 10:20:00,15.99,16.01,15.95,16.0,31757.0,11.3807,11.3949,11.3522,11.3878,31757.0
2018-03-06 10:25:00,16.0,16.02,15.97,15.98,20046.0,11.3878,11.402,11.3664,11.3735,20046.0
2018-03-06 10:30:00,15.98,16.01,15.98,16.0,23892.0,11.3735,11.3949,11.3735,11.3878,23892.0
2018-03-06 10:35:00,16.0,16.02,15.97,16.01,46091.0,11.3878,11.402,11.3664,11.3949,46091.0
2018-03-06 10:40:00,16.02,16.02,15.98,16.0,19774.0,11.402,11.402,11.3735,11.3878,19774.0
2018-03-06 10:45:00,16.0,16.0,15.93,15.93,28417.0,11.3878,11.3878,11.338,11.338,28417.0
2018-03-06 10:50:00,15.93,15.95,15.9,15.9,53727.0,11.338,11.3522,11.3166,11.3166,53727.0
2018-03-06 10:55:00,15.9,15.93,15.89,15.92,43801.0,11.3166,11.338,11.3095,11.3308,43801.0
2018-03-06 11:00:00,15.92,15.96,15.91,15.95,33251.0,11.3308,11.3593,11.3237,11.3522,33251.0
2018-03-06 11:05:00,15.96,15.99,15.95,15.99,38935.0,11.3593,11.3807,11.3522,11.3807,38935.0
2018-03-06 11:10:00,15.99,16.0,15.97,16.0,40928.0,11.3807,11.3878,11.3664,11.3878,40928.0
2018-03-06 11:15:00,15.99,16.01,15.97,16.0,45235.0,11.3807,11.3949,11.3664,11.3878,45235.0
2018-03-06 11:20:00,16.0,16.01,15.96,15.98,70657.0,11.3878,11.3949,11.3593,11.3735,70657.0
2018-03-06 11:25:00,15.97,16.0,15.95,15.99,350715.0,11.3664,11.3878,11.3522,11.3807,350715.0
2018-03-06 11:30:00,15.99,16.01,15.98,16.01,32270.0,11.3807,11.3949,11.3735,11.3949,32270.0
2018-03-06 11:35:00,16.01,16.03,16.0,16.01,29725.0,11.3949,11.4091,11.3878,11.3949,29725.0
2018-03-06 11:40:00,16.02,16.05,16.0,16.03,63206.0,11.402,11.4234,11.3878,11.4091,63206.0
2018-03-06 11:45:00,16.03,16.06,16.02,16.05,30547.0,11.4091,11.4305,11.402,11.4234,30547.0
2018-03-06 11:50:00,16.05,16.05,16.03,16.05,26355.0,11.4234,11.4234,11.4091,11.4234,26355.0
2018-03-06 11:55:00,16.05,16.08,16.04,16.07,38380.0,11.4234,11.4447,11.4162,11.4376,38380.0
2018-03-06 12:00:00,16.07,16.1,16.06,16.1,140280.0,11.4376,11.459,11.4305,11.459,140280.0
2018-03-06 12:05:00,16.1,16.1,16.08,16.1,51900.0,11.459,11.459,11.4447,11.459,51900.0
2018-03-06 12:10:00,16.1,16.15,16.09,16.14,182651.0,11.459,11.4945,11.4518,11.4874,182651.0
2018-03-06 12:15:00,16.14,16.16,16.12,16.16,196650.0,11.4874,11.5017,11.4732,11.5017,196650.0
2018-03-06 12:20:00,16.16,16.16,16.11,16.12,75587.0,11.5017,11.5017,11.4661,11.4732,75587.0
2018-03-06 12:25:00,16.12,16.13,16.11,16.12,47253.0,11.4732,11.4803,11.4661,11.4732,47253.0
2018-03-06 12:30:00,16.11,16.14,16.1,16.13,55533.0,11.4661,11.4874,11.459,11.4803,55533.0
2018-03-06 12:35:00,16.14,16.15,16.12,16.14,32846.0,11.4874,11.4945,11.4732,11.4874,32846.0
2018-03-06 12:40:00,16.14,16.17,16.13,16.17,72186.0,11.4874,11.5088,11.4803,11.5088,72186.0
2018-03-06 12:45:00,16.16,16.19,16.16,16.18,31681.0,11.5017,11.523,11.5017,11.5159,31681.0
2018-03-06 12:50:00,16.18,16.21,16.17,16.19,54852.0,11.5159,11.5372,11.5088,11.523,54852.0
2018-03-06 12:55:00,16.18,16.23,16.18,16.22,114138.0,11.5159,11.5515,11.5159,11.5444,114138.0
2018-03-06 13:00:00,16.23,16.24,16.21,16.21,21534.0,11.5515,11.5586,11.5372,11.5372,21534.0
2018-03-06 13:05:00,16.21,16.24,16.21,16.22,27841.0,11.5372,11.5586,11.5372,11.5444,27841.0
2018-03-06 13:10:00,16.21,16.24,16.21,16.22,23279.0,11.5372,11.5586,11.5372,11.5444,23279.0
2018-03-06 13:15:00,16.22,16.22,16.21,16.21,17653.0,11.5444,11.5444,11.5372,11.5372,17653.0
2018-03-06 13:20:00,16.2,16.22,16.19,16.21,29865.0,11.5301,11.5444,11.523,11.5372,29865.0
2018-03-06 13:25:00,16.21,16.21,16.19,16.2,37791.0,11.5372,11.5372,11.523,11.5301,37791.0
2018-03-06 13:30:00,16.2,16.21,16.18,16.2,64031.0,11.5301,11.5372,11.5159,11.5301,64031.0
2018-03-06 13:35:00,16.2,16.2,16.18,16.19,11145.0,11.5301,11.5301,11.5159,11.523,11145.0
2018-03-06 13:40:00,16.19,16.19,16.16,16.16,19171.0,11.523,11.523,11.5017,11.5017,19171.0
2018-03-06 13:45:00,16.17,16.18,16.14,16.16,69603.0,11.5088,11.5159,11.4874,11.5017,69603.0
2018-03-06 13:50:00,16.16,16.19,16.15,16.18,16632.0,11.5017,11.523,11.4945,11.5159,16632.0
2018-03-06 13:55:00,16.18,16.19,16.16,16.19,57345.0,11.5159,11.523,11.5017,11.523,57345.0
2018-03-06 14:00:00,16.19,16.21,16.18,16.21,94285.0,11.523,11.5372,11.5159,11.5372,94285.0
2018-03-06 14:05:00,16.2,16.21,16.18,16.2,85494.0,11.5301,11.5372,11.5159,11.5301,85494.0
2018-03-06 14:10:00,16.21,16.21,16.19,16.2,51907.0,11.5372,11.5372,11.523,11.5301,51907.0
2018-03-06 14:15:00,16.2,16.22,16.19,16.21,121060.0,11.5301,11.5444,11.523,11.5372,121060.0
2018-03-06 14:20:00,16.21,16.24,16.21,16.23,62059.0,11.5372,11.5586,11.5372,11.5515,62059.0
2018-03-06 14:25:00,16.23,16.24,16.21,16.23,33248.0,11.5515,11.5586,11.5372,11.5515,33248.0
2018-03-06 14:30:00,16.23,16.25,16.23,16.23,72079.0,11.5515,11.5657,11.5515,11.5515,72079.0
2018-03-06 14:35:00,16.23,16.26,16.23,16.25,109462.0,11.5515,11.5728,11.5515,11.5657,109462.0
2018-03-06 14:40:00,16.25,16.26,16.24,16.25,31868.0,11.5657,11.5728,11.5586,11.5657,31868.0
2018-03-06 14:45:00,16.25,16.26,16.24,16.26,128627.0,11.5657,11.5728,11.5586,11.5728,128627.0
2018-03-06 14:50:00,16.26,16.26,16.25,16.25,33260.0,11.5728,11.5728,11.5657,11.5657,33260.0
2018-03-06 14:55:00,16.25,16.26,16.23,16.23,74481.0,11.5657,11.5728,11.5515,11.5515,74481.0
2018-03-06 15:00:00,16.23,16.25,16.22,16.23,95039.0,11.5515,11.5657,11.5444,11.5515,95039.0
2018-03-06 15:05:00,16.23,16.26,16.22,16.25,155474.0,11.5515,11.5728,11.5444,11.5657,155474.0
2018-03-06 15:10:00,16.25,16.25,16.22,16.22,48803.0,11.5657,11.5657,11.5444,11.5444,48803.0
2018-03-06 15:15:00,16.23,16.23,16.19,16.21,85685.0,11.5515,11.5515,11.523,11.5372,85685.0
2018-03-06 15:20:00,16.2,16.22,16.19,16.2,90692.0,11.5301,11.5444,11.523,11.5301,90692.0
2018-03-06 15:25:00,16.2,16.23,16.19,16.22,208710.0,11.5301,11.5515,11.523,11.5444,208710.0
2018-03-06 15:30:00,16.22,16.24,16.21,16.22,79449.0,11.5444,11.5586,11.5372,11.5444,79449.0
2018-03-06 15:35:00,16.22,16.23,16.21,16.21,72662.0,11.5444,11.5515,11.5372,11.5372,72662.0
2018-03-06 15:40:00,16.21,16.23,16.19,16.2,336460.0,11.5372,11.5515,11.523,11.5301,336460.0
2018-03-06 15:45:00,16.19,16.22,16.18,16.2,312390.0,11.523,11.5444,11.5159,11.5301,312390.0
2018-03-06 15:50:00,16.19,16.21,16.18,16.2,189909.0,11.523,11.5372,11.5159,11.5301,189909.0
2018-03-06 15:55:00,16.19,16.21,16.18,16.21,418580.0,11.523,11.5372,11.5159,11.5372,418580.0
2018-03-07 09:30:00,16.0,16.13,16.0,16.11,189162.0,11.3878,11.4803,11.3878,11.4661,189162.0
2018-03-07 09:35:00,16.12,16.14,16.08,16.1,205882.0,11.4732,11.4874,11.4447,11.459,205882.0
2018-03-07 09:40:00,16.11,16.15,16.09,16.13,196799.0,11.4661,11.4945,11.4518,11.4803,196799.0
2018-03-07 09:45:00,16.13,16.16,16.11,16.12,200193.0,11.4803,11.5017,11.4661,11.4732,200193.0
2018-03-07 09:50:00,16.13,16.17,16.12,16.16,54305.0,11.4803,11.5088,11.4732,11.5017,54305.0
2018-03-07 09:55:00,16.16,16.19,16.15,16.18,141640.0,11.5017,11.523,11.4945,11.5159,141640.0
2018-03-07 10:00:00,16.18,16.22,16.17,16.21,110970.0,11.5159,11.5444,11.5088,11.5372,110970.0
2018-03-07 10:05:00,16.22,16.23,16.19,16.21,81785.0,11.5444,11.5515,11.523,11.5372,81785.0
2018-03-07 10:10:00,16.21,16.25,16.21,16.22,64884.0,11.5372,11.5657,11.5372,11.5444,64884.0
2018-03-07 10:15:00,16.21,16.25,16.21,16.24,46969.0,11.5372,11.5657,11.5372,11.5586,46969.0
2018-03-07 10:20:00,16.23,16.26,16.22,16.23,84020.0,11.5515,11.5728,11.5444,11.5515,84020.0
2018-03-07 10:25:00,16.23,16.28,16.23,16.26,62197.0,11.5515,11.5871,11.5515,11.5728,62197.0
2018-03-07 10:30:00,16.27,16.28,16.24,16.27,82017.0,11.5799,11.5871,11.5586,11.5799,82017.0
2018-03-07 10:35:00,16.27,16.28,16.22,16.22,42981.0,11.5799,11.5871,11.5444,11.5444,42981.0
2018-03-07 10:40:00,16.23,16.25,16.21,16.25,30182.0,11.5515,11.5657,11.5372,11.5657,30182.0
2018-03-07 10:45:00,16.25,16.26,16.24,16.25,55537.0,11.5657,11.5728,11.5586,11.5657,55537.0
2018-03-07 10:50:00,16.26,16.27,16.23,16.23,24714.0,11.5728,11.5799,11.5515,11.5515,24714.0
2018-03-07 10:55:00,16.24,16.26,16.23,16.26,111777.0,11.5586,11.5728,11.5515,11.5728,111777.0
2018-03-07 11:00:00,16.26,16.26,16.21,16.22,70639.0,11.5728,11.5728,11.5372,11.5444,70639.0
2018-03-07 11:05:00,16.23,16.23,16.2,16.2,144978.0,11.5515,11.5515,11.5301,11.5301,144978.0
2018-03-07 11:10:00,16.2,16.23,16.19,16.23,64501.0,11.5301,11.5515,11.523,11.5515,64501.0
2018-03-07 11:15:00,16.22,16.23,16.19,16.19,35076.0,11.5444,11.5515,11.523,11.523,35076.0
2018-03-07 11:20:00,16.19,16.2,16.18,16.2,36917.0,11.523,11.5301,11.5159,11.5301,36917.0
2018-03-07 11:25:00,16.2,16.23,16.19,16.22,123944.0,11.5301,11.5515,11.523,11.5444,123944.0
2018-03-07 11:30:00,16.22,16.26,16.22,16.25,29787.0,11.5444,11.5728,11.5444,11.5657,29787.0
2018-03-07 11:35:00,16.25,16.29,16.25,16.26,27305.0,11.5657,11.5942,11.5657,11.5728,27305.0
2018-03-07 11:40:00,16.26,16.27,16.23,16.23,17386.0,11.5728,11.5799,11.5515,11.5515,17386.0
2018-03-07 11:45:00,16.23,16.24,16.2,16.2,43488.0,11.5515,11.5586,11.5301,11.5301,43488.0
2018-03-07 11:50:00,16.2,16.21,16.17,16.17,58271.0,11.5301,11.5372,11.5088,11.5088,58271.0
2018-03-07 11:55:00,16.17,16.17,16.13,16.13,163532.0,11.5088,11.5088,11.4803,11.4803,163532.0
2018-03-07 12:00:00,16.14,16.16,16.13,16.15,415620.0,11.4874,11.5017,11.4803,11.4945,415620.0
2018-03-07 12:05:00,16.15,16.17,16.14,16.15,103912.0,11.4945,11.5088,11.4874,11.4945,103912.0
2018-03-07 12:10:00,16.15,16.15,16.11,16.14,34239.0,11.4945,11.4945,11.4661,11.4874,34239.0
2018-03-07 12:15:00,16.14,16.17,16.12,16.16,47018.0,11.4874,11.5088,11.4732,11.5017,47018.0
2018-03-07 12:20:00,16.15,16.16,16.13,16.14,117891.0,11.4945,11.5017,11.4803,11.4874,117891.0
2018-03-07 12:25:00,16.14,16.17,16.13,16.14,148960.0,11.4874,11.5088,11.4803,11.4874,148960.0
2018-03-07 12:30:00,16.14,16.15,16.12,16.13,37814.0,11.4874,11.4945,11.4732,11.4803,37814.0
2018-03-07 12:35:00,16.14,16.14,16.1,16.11,51147.0,11.4874,11.4874,11.459,11.4661,51147.0
2018-03-07 12:40:00,16.11,16.12,16.08,16.11,41165.0,11.4661,11.4732,11.4447,11.4661,41165.0
2018-03-07 12:45:00,16.12,16.12,16.09,16.11,53319.0,11.4732,11.4732,11.4518,11.4661,53319.0
2018-03-07 12:50:00,16.11,16.12,16.1,16.12,43476.0,11.4661,11.4732,11.459,11.4732,43476.0
2018-03-07 12:55:00,16.12,16.15,16.12,16.12,80827.0,11.4732,11.4945,11.4732,11.4732,80827.0
2018-03-07 13:00:00,16.12,16.13,16.09,16.1,17507.0,11.4732,11.4803,11.4518,11.459,17507.0
2018-03-07 13:05:00,16.09,16.09,16.05,16.07,58401.0,11.4518,11.4518,11.4234,11.4376,58401.0
2018-03-07 13:10:00,16.07,16.09,16.07,16.09,67774.0,11.4376,11.4518,11.4376,11.4518,67774.0
2018-03-07 13:15:00,16.08,16.12,16.07,16.12,103504.0,11.4447,11.4732,11.4376,11.4732,103504.0
2018-03-07 13:20:00,16.12,16.13,16.11,16.13,37894.0,11.4732,11.4803,11.4661,11.4803,37894.0
2018-03-07 13:25:00,16.13,16.16,16.11,16.16,40739.0,11.4803,11.5017,11.4661,11.5017,40739.0
2018-03-07 13:30:00,16.16,16.17,16.14,16.15,79769.0,11.5017,11.5088,11.4874,11.4945,79769.0
2018-03-07 13:35:00,16.15,16.17,16.14,16.15,18592.0,11.4945,11.5088,11.4874,11.4945,18592.0
2018-03-07 13:40:00,16.15,16.16,16.14,16.14,17909.0,11.4945,11.5017,11.4874,11.4874,17909.0
2018-03-07 13:45:00,16.14,16.17,16.14,16.16,22465.0,11.4874,11.5088,11.4874,11.5017,22465.0
2018-03-07 13:50:00,16.16,16.18,16.15,16.18,27550.0,11.5017,11.5159,11.4945,11.5159,27550.0
2018-03-07 13:55:00,16.17,16.17,16.15,16.16,44025.0,11.5088,11.5088,11.4945,11.5017,44025.0
2018-03-07 14:00:00,16.16,16.19,16.14,16.17,28770.0,11.5017,11.523,11.4874,11.5088,28770.0
2018-03-07 14:05:00,16.17,16.18,16.15,16.16,42823.0,11.5088,11.5159,11.4945,11.5017,42823.0
2018-03-07 14:10:00,16.16,16.19,16.16,16.19,76643.0,11.5017,11.523,11.5017,11.523,76643.0
2018-03-07 14:15:00,16.18,16.19,16.16,16.16,18473.0,11.5159,11.523,11.5017,11.5017,18473.0
2018-03-07 14:20:00,16.17,16.18,16.16,16.16,30361.0,11.5088,11.5159,11.5017,11.5017,30361.0
2018-03-07 14:25:00,16.16,16.18,16.15,16.15,26446.0,11.5017,11.5159,11.4945,11.4945,26446.0
2018-03-07 14:30:00,16.15,16.2,16.15,16.19,40523.0,11.4945,11.5301,11.4945,11.523,40523.0
2018-03-07 14:35:00,16.2,16.21,16.19,16.2,33397.0,11.5301,11.5372,11.523,11.5301,33397.0
2018-03-07 14:40:00,16.2,16.21,16.19,16.21,73362.0,11.5301,11.5372,11.523,11.5372,73362.0
2018-03-07 14:45:00,16.2,16.22,16.19,16.22,43338.0,11.5301,11.5444,11.523,11.5444,43338.0
2018-03-07 14:50:00,16.22,16.24,16.18,16.18,34927.0,11.5444,11.5586,11.5159,11.5159,34927.0
2018-03-07 14:55:00,16.18,16.2,16.17,16.18,66880.0,11.5159,11.5301,11.5088,11.5159,66880.0
2018-03-07 15:00:00,16.18,16.22,16.17,16.21,32368.0,11.5159,11.5444,11.5088,11.5372,32368.0
2018-03-07 15:05:00,16.21,16.25,16.21,16.23,61852.0,11.5372,11.5657,11.5372,11.5515,61852.0
2018-03-07 15:10:00,16.23,16.25,16.22,16.22,30065.0,11.5515,11.5657,11.5444,11.5444,30065.0
2018-03-07 15:15:00,16.22,16.23,16.21,16.23,58790.0,11.5444,11.5515,11.5372,11.5515,58790.0
2018-03-07 15:20:00,16.23,16.24,16.21,16.23,61230.0,11.5515,11.5586,11.5372,11.5515,61230.0
2018-03-07 15:25:00,16.23,16.25,16.23,16.25,24605.0,11.5515,11.5657,11.5515,11.5657,24605.0
2018-03-07 15:30:00,16.25,16.28,16.24,16.26,68432.0,11.5657,11.5871,11.5586,11.5728,68432.0
2018-03-07 15:35:00,16.27,16.29,16.26,16.29,34153.0,11.5799,11.5942,11.5728,11.5942,34153.0
2018-03-07 15:40:00,16.29,16.31,16.28,16.3,59147.0,11.5942,11.6084,11.5871,11.6013,59147.0
2018-03-07 15:45:00,16.3,16.31,16.28,16.28,136401.0,11.6013,11.6084,11.5871,11.5871,136401.0
2018-03-07 15:50:00,16.29,16.29,16.25,16.25,113635.0,11.5942,11.5942,11.5657,11.5657,113635.0
2018-03-07 15:55:00,16.25,16.29,16.25,16.28,279627.0,11.5657,11.5942,11.5657,11.5871,279627.0
2018-03-08 09:30:00,16.29,16.35,16.25,16.34,120755.0,11.5942,11.6369,11.5657,11.6298,120755.0
2018-03-08 09:35:00,16.35,16.35,16.26,16.27,48805.0,11.6369,11.6369,11.5728,11.5799,48805.0
2018-03-08 09:40:00,16.27,16.29,16.24,16.25,96319.0,11.5799,11.5942,11.5586,11.5657,96319.0
2018-03-08 09:45:00,16.25,16.27,16.21,16.23,96271.0,11.5657,11.5799,11.5372,11.5515,96271.0
2018-03-08 09:50:00,16.23,16.23,16.18,16.18,48469.0,11.5515,11.5515,11.5159,11.5159,48469.0
2018-03-08 09:55:00,16.19,16.2,16.13,16.16,54199.0,11.523,11.5301,11.4803,11.5017,54199.0
2018-03-08 10:00:00,16.16,16.18,16.14,16.14,73803.0,11.5017,11.5159,11.4874,11.4874,73803.0
2018-03-08 10:05:00,16.14,16.16,16.13,16.14,158713.0,11.4874,11.5017,11.4803,11.4874,158713.0
2018-03-08 10:10:00,16.14,16.18,16.14,16.16,58993.0,11.4874,11.5159,11.4874,11.5017,58993.0
2018-03-08 10:15:00,16.16,16.17,16.12,16.13,209836.0,11.5017,11.5088,11.4732,11.4803,209836.0
2018-03-08 10:20:00,16.13,16.15,16.1,16.11,129308.0,11.4803,11.4945,11.459,11.4661,129308.0
2018-03-08 10:25:00,16.1,16.13,16.07,16.07,169017.0,11.459,11.4803,11.4376,11.4376,169017.0
2018-03-08 10:30:00,16.07,16.09,16.06,16.07,180619.0,11.4376,11.4518,11.4305,11.4376,180619.0
2018-03-08 10:35:00,16.07,16.07,16.02,16.04,59342.0,11.4376,11.4376,11.402,11.4162,59342.0
2018-03-08 10:40:00,16.04,16.08,16.02,16.08,101276.0,11.4162,11.4447,11.402,11.4447,101276.0
2018-03-08 10:45:00,16.08,16.08,16.05,16.05,49685.0,11.4447,11.4447,11.4234,11.4234,49685.0
2018-03-08 10:50:00,16.05,16.09,16.04,16.09,42049.0,11.4234,11.4518,11.4162,11.4518,42049.0
2018-03-08 10:55:00,16.08,16.09,16.06,16.07,24949.0,11.4447,11.4518,11.4305,11.4376,24949.0
2018-03-08 11:00:00,16.07,16.1,16.05,16.09,42246.0,11.4376,11.459,11.4234,11.4518,42246.0
2018-03-08 11:05:00,16.08,16.09,16.06,16.07,81738.0,11.4447,11.4518,11.4305,11.4376,81738.0
2018-03-08 11:10:00,16.07,16.11,16.06,16.11,50531.0,11.4376,11.4661,11.4305,11.4661,50531.0
2018-03-08 11:15:00,16.11,16.12,16.07,16.07,52381.0,11.4661,11.4732,11.4376,11.4376,52381.0
2018-03-08 11:20:00,16.07,16.11,16.07,16.09,30097.0,11.4376,11.4661,11.4376,11.4518,30097.0
2018-03-08 11:25:00,16.09,16.09,16.06,16.07,19318.0,11.4518,11.4518,11.4305,11.4376,19318.0
2018-03-08 11:30:00,16.07,16.08,16.05,16.07,24525.0,11.4376,11.4447,11.4234,11.4376,24525.0
2018-03-08 11:35:00,16.07,16.07,16.04,16.05,28703.0,11.4376,11.4376,11.4162,11.4234,28703.0
2018-03-08 11:40:00,16.05,16.07,16.04,16.05,28063.0,11.4234,11.4376,11.4162,11.4234,28063.0
2018-03-08 11:45:00,16.05,16.09,16.05,16.09,50576.0,11.4234,11.4518,11.4234,11.4518,50576.0
2018-03-08 11:50:00,16.08,16.09,16.06,16.06,23011.0,11.4447,11.4518,11.4305,11.4305,23011.0
2018-03-08 11:55:00,16.07,16.09,16.06,16.09,14915.0,11.4376,11.4518,11.4305,11.4518,14915.0
2018-03-08 12:00:00,16.08,16.09,16.05,16.05,15519.0,11.4447,11.4518,11.4234,11.4234,15519.0
2018-03-08 12:05:00,16.05,16.06,16.04,16.05,31917.0,11.4234,11.4305,11.4162,11.4234,31917.0
2018-03-08 12:10:00,16.04,16.05,16.01,16.03,33628.0,11.4162,11.4234,11.3949,11.4091,33628.0
2018-03-08 12:15:00,16.03,16.05,16.02,16.04,32330.0,11.4091,11.4234,11.402,11.4162,32330.0
2018-03-08 12:20:00,16.04,16.05,16.01,16.01,44527.0,11.4162,11.4234,11.3949,11.3949,44527.0
2018-03-08 12:25:00,16.02,16.06,16.01,16.04,30257.0,11.402,11.4305,11.3949,11.4162,30257.0
2018-03-08 12:30:00,16.05,16.06,16.03,16.03,28151.0,11.4234,11.4305,11.4091,11.4091,28151.0
2018-03-08 12:35:00,16.03,16.04,16.02,16.04,13850.0,11.4091,11.4162,11.402,11.4162,13850.0
2018-03-08 12:40:00,16.04,16.04,16.02,16.03,37448.0,11.4162,11.4162,11.402,11.4091,37448.0
2018-03-08 12:45:00,16.04,16.06,16.03,16.05,45188.0,11.4162,11.4305,11.4091,11.4234,45188.0
2018-03-08 12:50:00,16.05,16.06,16.01,16.01,17809.0,11.4234,11.4305,11.3949,11.3949,17809.0
2018-03-08 12:55:00,16.02,16.04,16.01,16.03,11999.0,11.402,11.4162,11.3949,11.4091,11999.0
2018-03-08 13:00:00,16.03,16.05,16.01,16.04,162276.0,11.4091,11.4234,11.3949,11.4162,162276.0
2018-03-08 13:05:00,16.04,16.05,16.03,16.05,48928.0,11.4162,11.4234,11.4091,11.4234,48928.0
2018-03-08 13:10:00,16.06,16.07,16.05,16.05,6532.0,11.4305,11.4376,11.4234,11.4234,6532.0
2018-03-08 13:15:00,16.05,16.07,16.03,16.04,21071.0,11.4234,11.4376,11.4091,11.4162,21071.0
2018-03-08 13:20:00,16.04,16.04,16.0,16.01,16099.0,11.4162,11.4162,11.3878,11.3949,16099.0
2018-03-08 13:25:00,16.01,16.02,16.0,16.0,28225.0,11.3949,11.402,11.3878,11.3878,28225.0
2018-03-08 13:30:00,16.0,16.03,16.0,16.03,18872.0,11.3878,11.4091,11.3878,11.4091,18872.0
2018-03-08 13:35:00,16.02,16.03,16.0,16.0,13978.0,11.402,11.4091,11.3878,11.3878,13978.0
2018-03-08 13:40:00,16.01,16.02,16.0,16.0,16898.0,11.3949,11.402,11.3878,11.3878,16898.0
2018-03-08 13:45:00,16.0,16.02,15.99,16.01,45014.0,11.3878,11.402,11.3807,11.3949,45014.0
2018-03-08 13:50:00,16.02,16.03,16.01,16.02,16332.0,11.402,11.4091,11.3949,11.402,16332.0
2018-03-08 13:55:00,16.03,16.05,16.02,16.05,46590.0,11.4091,11.4234,11.402,11.4234,46590.0
2018-03-08 14:00:00,16.05,16.06,16.03,16.04,14667.0,11.4234,11.4305,11.4091,11.4162,14667.0
2018-03-08 14:05:00,16.04,16.05,16.02,16.03,25022.0,11.4162,11.4234,11.402,11.4091,25022.0
2018-03-08 14:10:00,16.03,16.04,16.02,16.03,20748.0,11.4091,11.4162,11.402,11.4091,20748.0
2018-03-08 14:15:00,16.03,16.05,16.02,16.05,17457.0,11.4091,11.4234,11.402,11.4234,17457.0
2018-03-08 14:20:00,16.05,16.07,16.04,16.07,56100.0,11.4234,11.4376,11.4162,11.4376,56100.0
2018-03-08 14:25:00,16.07,16.07,16.06,16.07,7183.0,11.4376,11.4376,11.4305,11.4376,7183.0
2018-03-08 14:30:00,16.07,16.09,16.05,16.09,68239.0,11.4376,11.4518,11.4234,11.4518,68239.0
2018-03-08 14:35:00,16.09,16.1,16.08,16.1,27416.0,11.4518,11.459,11.4447,11.459,27416.0
2018-03-08 14:40:00,16.1,16.1,16.08,16.1,59506.0,11.459,11.459,11.4447,11.459,59506.0
2018-03-08 14:45:00,16.09,16.11,16.09,16.1,34669.0,11.4518,11.4661,11.4518,11.459,34669.0
2018-03-08 14:50:00,16.1,16.13,16.1,16.12,31040.0,11.459,11.4803,11.459,11.4732,31040.0
2018-03-08 14:55:00,16.12,16.15,16.11,16.15,63907.0,11.4732,11.4945,11.4661,11.4945,63907.0
2018-03-08 15:00:00,16.14,16.17,16.14,16.16,28755.0,11.4874,11.5088,11.4874,11.5017,28755.0
2018-03-08 15:05:00,16.17,16.19,16.15,16.15,56711.0,11.5088,11.523,11.4945,11.4945,56711.0
2018-03-08 15:10:00,16.15,16.17,16.15,16.16,22215.0,11.4945,11.5088,11.4945,11.5017,22215.0
2018-03-08 15:15:00,16.17,16.21,16.16,16.21,66542.0,11.5088,11.5372,11.5017,11.5372,66542.0
2018-03-08 15:20:00,16.21,16.22,16.18,16.18,33783.0,11.5372,11.5444,11.5159,11.5159,33783.0
2018-03-08 15:25:00,16.18,16.2,16.16,16.16,46244.0,11.5159,11.5301,11.5017,11.5017,46244.0
2018-03-08 15:30:00,16.17,16.17,16.13,16.16,76756.0,11.5088,11.5088,11.4803,11.5017,76756.0
2018-03-08 15:35:00,16.16,16.17,16.14,16.14,54337.0,11.5017,11.5088,11.4874,11.4874,54337.0
2018-03-08 15:40:00,16.14,16.15,16.12,16.13,64282.0,11.4874,11.4945,11.4732,11.4803,64282.0
2018-03-08 15:45:00,16.13,16.14,16.1,16.12,66033.0,11.4803,11.4874,11.459,11.4732,66033.0
2018-03-08 15:50:00,16.13,16.15,16.12,16.13,111907.0,11.4803,11.4945,11.4732,11.4803,111907.0
2018-03-08 15:55:00,16.14,16.17,16.13,16.16,221888.0,11.4874,11.5088,11.4803,11.5017,221888.0
2018-03-09 09:30:00,16.28,16.3,16.22,16.23,174862.0,11.5871,11.6013,11.5444,11.5515,174862.0
2018-03-09 09:35:00,16.23,16.27,16.21,16.26,30395.0,11.5515,11.5799,11.5372,11.5728,30395.0
2018-03-09 09:40:00,16.26,16.28,16.24,16.25,62574.0,11.5728,11.5871,11.5586,11.5657,62574.0
2018-03-09 09:45:00,16.25,16.27,16.22,16.22,36811.0,11.5657,11.5799,11.5444,11.5444,36811.0
2018-03-09 09:50:00,16.22,16.23,16.21,16.21,113339.0,11.5444,11.5515,11.5372,11.5372,113339.0
2018-03-09 09:55:00,16.21,16.21,16.18,16.19,38003.0,11.5372,11.5372,11.5159,11.523,38003.0
2018-03-09 10:00:00,16.19,16.21,16.14,16.16,55887.0,11.523,11.5372,11.4874,11.5017,55887.0
2018-03-09 10:05:00,16.16,16.21,16.16,16.19,87962.0,11.5017,11.5372,11.5017,11.523,87962.0
2018-03-09 10:10:00,16.18,16.21,16.14,16.2,75722.0,11.5159,11.5372,11.4874,11.5301,75722.0
2018-03-09 10:15:00,16.2,16.22,16.19,16.21,27034.0,11.5301,11.5444,11.523,11.5372,27034.0
2018-03-09 10:20:00,16.21,16.24,16.2,16.22,46951.0,11.5372,11.5586,11.5301,11.5444,46951.0
2018-03-09 10:25:00,16.23,16.23,16.2,16.21,27828.0,11.5515,11.5515,11.5301,11.5372,27828.0
2018-03-09 10:30:00,16.22,16.25,16.21,16.24,46015.0,11.5444,11.5657,11.5372,11.5586,46015.0
2018-03-09 10:35:00,16.23,16.25,16.22,16.23,37820.0,11.5515,11.5657,11.5444,11.5515,37820.0
2018-03-09 10:40:00,16.23,16.27,16.22,16.27,125465.0,11.5515,11.5799,11.5444,11.5799,125465.0
2018-03-09 10:45:00,16.27,16.28,16.25,16.26,64398.0,11.5799,11.5871,11.5657,11.5728,64398.0
2018-03-09 10:50:00,16.26,16.33,16.26,16.32,146127.0,11.5728,11.6226,11.5728,11.6155,146127.0
2018-03-09 10:55:00,16.32,16.33,16.31,16.32,515556.0,11.6155,11.6226,11.6084,11.6155,515556.0
2018-03-09 11:00:00,16.32,16.34,16.31,16.33,158968.0,11.6155,11.6298,11.6084,11.6226,158968.0
2018-03-09 11:05:00,16.33,16.34,16.31,16.34,69931.0,11.6226,11.6298,11.6084,11.6298,69931.0
2018-03-09 11:10:00,16.34,16.34,16.3,16.32,38268.0,11.6298,11.6298,11.6013,11.6155,38268.0
2018-03-09 11:15:00,16.32,16.33,16.3,16.32,26634.0,11.6155,11.6226,11.6013,11.6155,26634.0
2018-03-09 11:20:00,16.32,16.34,16.32,16.34,97118.0,11.6155,11.6298,11.6155,11.6298,97118.0
2018-03-09 11:25:00,16.35,16.36,16.32,16.35,93860.0,11.6369,11.644,11.6155,11.6369,93860.0
2018-03-09 11:30:00,16.35,16.35,16.33,16.35,58409.0,11.6369,11.6369,11.6226,11.6369,58409.0
2018-03-09 11:35:00,16.35,16.35,16.33,16.33,47153.0,11.6369,11.6369,11.6226,11.6226,47153.0
2018-03-09 11:40:00,16.34,16.34,16.31,16.33,38310.0,11.6298,11.6298,11.6084,11.6226,38310.0
2018-03-09 11:45:00,16.33,16.34,16.32,16.34,82329.0,11.6226,11.6298,11.6155,11.6298,82329.0
2018-03-09 11:50:00,16.34,16.35,16.33,16.34,33044.0,11.6298,11.6369,11.6226,11.6298,33044.0
2018-03-09 11:55:00,16.34,16.35,16.33,16.34,29461.0,11.6298,11.6369,11.6226,11.6298,29461.0
2018-03-09 12:00:00,16.35,16.39,16.35,16.38,77900.0,11.6369,11.6654,11.6369,11.6582,77900.0
2018-03-09 12:05:00,16.37,16.38,16.36,16.37,33409.0,11.6511,11.6582,11.644,11.6511,33409.0
2018-03-09 12:10:00,16.37,16.4,16.35,16.38,54883.0,11.6511,11.6725,11.6369,11.6582,54883.0
2018-03-09 12:15:00,16.39,16.4,16.38,16.4,107657.0,11.6654,11.6725,11.6582,11.6725,107657.0
2018-03-09 12:20:00,16.39,16.4,16.38,16.39,76025.0,11.6654,11.6725,11.6582,11.6654,76025.0
2018-03-09 12:25:00,16.38,16.39,16.36,16.37,88732.0,11.6582,11.6654,11.644,11.6511,88732.0
2018-03-09 12:30:00,16.36,16.4,16.36,16.39,69579.0,11.644,11.6725,11.644,11.6654,69579.0
2018-03-09 12:35:00,16.39,16.41,16.39,16.4,94093.0,11.6654,11.6796,11.6654,11.6725,94093.0
2018-03-09 12:40:00,16.39,16.42,16.39,16.39,60200.0,11.6654,11.6867,11.6654,11.6654,60200.0
2018-03-09 12:45:00,16.39,16.41,16.39,16.41,61198.0,11.6654,11.6796,11.6654,11.6796,61198.0
2018-03-09 12:50:00,16.41,16.41,16.38,16.39,84025.0,11.6796,11.6796,11.6582,11.6654,84025.0
2018-03-09 12:55:00,16.39,16.4,16.39,16.39,47278.0,11.6654,11.6725,11.6654,11.6654,47278.0
2018-03-09 13:00:00,16.39,16.42,16.39,16.4,201414.0,11.6654,11.6867,11.6654,11.6725,201414.0
2018-03-09 13:05:00,16.41,16.41,16.38,16.4,38832.0,11.6796,11.6796,11.6582,11.6725,38832.0
2018-03-09 13:10:00,16.4,16.41,16.39,16.39,57705.0,11.6725,11.6796,11.6654,11.6654,57705.0
2018-03-09 13:15:00,16.39,16.42,16.39,16.41,28195.0,11.6654,11.6867,11.6654,11.6796,28195.0
2018-03-09 13:20:00,16.41,16.43,16.4,16.41,52802.0,11.6796,11.6938,11.6725,11.6796,52802.0
2018-03-09 13:25:00,16.41,16.42,16.4,16.41,84104.0,11.6796,11.6867,11.6725,11.6796,84104.0
2018-03-09 13:30:00,16.41,16.43,16.4,16.41,97951.0,11.6796,11.6938,11.6725,11.6796,97951.0
2018-03-09 13:35:00,16.41,16.43,16.41,16.43,24477.0,11.6796,11.6938,11.6796,11.6938,24477.0
2018-03-09 13:40:00,16.43,16.44,16.41,16.44,95411.0,11.6938,11.7009,11.6796,11.7009,95411.0
2018-03-09 13:45:00,16.44,16.44,16.42,16.43,25122.0,11.7009,11.7009,11.6867,11.6938,25122.0
2018-03-09 13:50:00,16.44,16.44,16.42,16.42,30195.0,11.7009,11.7009,11.6867,11.6867,30195.0
2018-03-09 13:55:00,16.43,16.45,16.42,16.44,36134.0,11.6938,11.7081,11.6867,11.7009,36134.0
2018-03-09 14:00:00,16.45,16.45,16.43,16.45,37525.0,11.7081,11.7081,11.6938,11.7081,37525.0
2018-03-09 14:05:00,16.44,16.47,16.44,16.46,117608.0,11.7009,11.7223,11.7009,11.7152,117608.0
2018-03-09 14:10:00,16.46,16.48,16.45,16.48,36520.0,11.7152,11.7294,11.7081,11.7294,36520.0
2018-03-09 14:15:00,16.47,16.48,16.46,16.47,71222.0,11.7223,11.7294,11.7152,11.7223,71222.0
2018-03-09 14:20:00,16.46,16.47,16.43,16.44,25227.0,11.7152,11.7223,11.6938,11.7009,25227.0
2018-03-09 14:25:00,16.44,16.44,16.42,16.44,87678.0,11.7009,11.7009,11.6867,11.7009,87678.0
2018-03-09 14:30:00,16.44,16.45,16.43,16.45,51638.0,11.7009,11.7081,11.6938,11.7081,51638.0
2018-03-09 14:35:00,16.44,16.46,16.43,16.46,52934.0,11.7009,11.7152,11.6938,11.7152,52934.0
2018-03-09 14:40:00,16.46,16.47,16.45,16.47,44321.0,11.7152,11.7223,11.7081,11.7223,44321.0
2018-03-09 14:45:00,16.47,16.49,16.46,16.49,72180.0,11.7223,11.7365,11.7152,11.7365,72180.0
2018-03-09 14:50:00,16.49,16.49,16.46,16.48,79255.0,11.7365,11.7365,11.7152,11.7294,79255.0
2018-03-09 14:55:00,16.49,16.49,16.47,16.49,48596.0,11.7365,11.7365,11.7223,11.7365,48596.0
2018-03-09 15:00:00,16.48,16.5,16.47,16.5,89687.0,11.7294,11.7436,11.7223,11.7436,89687.0
2018-03-09 15:05:00,16.49,16.5,16.47,16.48,57542.0,11.7365,11.7436,11.7223,11.7294,57542.0
2018-03-09 15:10:00,16.48,16.49,16.47,16.48,58717.0,11.7294,11.7365,11.7223,11.7294,58717.0
2018-03-09 15:15:00,16.48,16.5,16.48,16.49,86645.0,11.7294,11.7436,11.7294,11.7365,86645.0
2018-03-09 15:20:00,16.49,16.5,16.48,16.48,69025.0,11.7365,11.7436,11.7294,11.7294,69025.0
2018-03-09 15:25:00,16.48,16.49,16.47,16.49,72392.0,11.7294,11.7365,11.7223,11.7365,72392.0
2018-03-09 15:30:00,16.49,16.5,16.48,16.5,57988.0,11.7365,11.7436,11.7294,11.7436,57988.0
2018-03-09 15:35:00,16.5,16.5,16.48,16.48,109162.0,11.7436,11.7436,11.7294,11.7294,109162.0
2018-03-09 15:40:00,16.48,16.5,16.48,16.48,80013.0,11.7294,11.7436,11.7294,11.7294,80013.0
2018-03-09 15:45:00,16.49,16.49,16.46,16.46,130142.0,11.7365,11.7365,11.7152,11.7152,130142.0
2018-03-09 15:50:00,16.47,16.5,16.47,16.49,142096.0,11.7223,11.7436,11.7223,11.7365,142096.0
2018-03-09 15:55:00,16.49,16.5,16.48,16.5,412646.0,11.7365,11.7436,11.7294,11.7436,412646.0
2018-03-12 09:30:00,16.51,16.56,16.48,16.53,205274.0,11.7508,11.7863,11.7294,11.765,205274.0
2018-03-12 09:35:00,16.52,16.56,16.52,16.54,81794.0,11.7579,11.7863,11.7579,11.7721,81794.0
2018-03-12 09:40:00,16.54,16.59,16.52,16.58,92859.0,11.7721,11.8077,11.7579,11.8006,92859.0
2018-03-12 09:45:00,16.58,16.59,16.55,16.58,31418.0,11.8006,11.8077,11.7792,11.8006,31418.0
2018-03-12 09:50:00,16.58,16.6,16.56,16.57,68605.0,11.8006,11.8148,11.7863,11.7935,68605.0
2018-03-12 09:55:00,16.57,16.58,16.54,16.56,91262.0,11.7935,11.8006,11.7721,11.7863,91262.0
2018-03-12 10:00:00,16.56,16.57,16.54,16.55,113231.0,11.7863,11.7935,11.7721,11.7792,113231.0
2018-03-12 10:05:00,16.55,16.58,16.54,16.55,72027.0,11.7792,11.8006,11.7721,11.7792,72027.0
2018-03-12 10:10:00,16.55,16.55,16.51,16.52,83053.0,11.7792,11.7792,11.7508,11.7579,83053.0
2018-03-12 10:15:00,16.52,16.55,16.5,16.55,64396.0,11.7579,11.7792,11.7436,11.7792,64396.0
2018-03-12 10:20:00,16.54,16.56,16.54,16.54,53194.0,11.7721,11.7863,11.7721,11.7721,53194.0
2018-03-12 10:25:00,16.54,16.59,16.54,16.58,52978.0,11.7721,11.8077,11.7721,11.8006,52978.0
2018-03-12 10:30:00,16.57,16.58,16.55,16.57,34753.0,11.7935,11.8006,11.7792,11.7935,34753.0
2018-03-12 10:35:00,16.57,16.58,16.54,16.54,37778.0,11.7935,11.8006,11.7721,11.7721,37778.0
2018-03-12 10:40:00,16.54,16.55,16.51,16.55,130058.0,11.7721,11.7792,11.7508,11.7792,130058.0
2018-03-12 10:45:00,16.54,16.55,16.5,16.51,138773.0,11.7721,11.7792,11.7436,11.7508,138773.0
2018-03-12 10:50:00,16.51,16.52,16.45,16.47,340292.0,11.7508,11.7579,11.7081,11.7223,340292.0
2018-03-12 10:55:00,16.47,16.48,16.46,16.46,89043.0,11.7223,11.7294,11.7152,11.7152,89043.0
2018-03-12 11:00:00,16.46,16.5,16.46,16.5,149172.0,11.7152,11.7436,11.7152,11.7436,149172.0
2018-03-12 11:05:00,16.5,16.51,16.46,16.46,487497.0,11.7436,11.7508,11.7152,11.7152,487497.0
2018-03-12 11:10:00,16.47,16.49,16.45,16.47,100595.0,11.7223,11.7365,11.7081,11.7223,100595.0
2018-03-12 11:15:00,16.46,16.49,16.46,16.49,27163.0,11.7152,11.7365,11.7152,11.7365,27163.0
2018-03-12 11:20:00,16.49,16.49,16.44,16.46,123770.0,11.7365,11.7365,11.7009,11.7152,123770.0
2018-03-12 11:25:00,16.46,16.48,16.45,16.48,83625.0,11.7152,11.7294,11.7081,11.7294,83625.0
2018-03-12 11:30:00,16.48,16.53,16.47,16.53,65125.0,11.7294,11.765,11.7223,11.765,65125.0
2018-03-12 11:35:00,16.53,16.55,16.52,16.54,49083.0,11.765,11.7792,11.7579,11.7721,49083.0
2018-03-12 11:40:00,16.54,16.55,16.52,16.53,65086.0,11.7721,11.7792,11.7579,11.765,65086.0
2018-03-12 11:45:00,16.53,16.54,16.51,16.52,52799.0,11.765,11.7721,11.7508,11.7579,52799.0
2018-03-12 11:50:00,16.52,16.53,16.49,16.53,55521.0,11.7579,11.765,11.7365,11.765,55521.0
2018-03-12 11:55:00,16.52,16.53,16.5,16.52,41243.0,11.7579,11.765,11.7436,11.7579,41243.0
2018-03-12 12:00:00,16.52,16.54,16.51,16.53,61968.0,11.7579,11.7721,11.7508,11.765,61968.0
2018-03-12 12:05:00,16.53,16.54,16.51,16.54,78225.0,11.765,11.7721,11.7508,11.7721,78225.0
2018-03-12 12:10:00,16.54,16.54,16.52,16.54,41030.0,11.7721,11.7721,11.7579,11.7721,41030.0
2018-03-12 12:15:00,16.54,16.55,16.53,16.54,44083.0,11.7721,11.7792,11.765,11.7721,44083.0
2018-03-12 12:20:00,16.53,16.54,16.5,16.52,241791.0,11.765,11.7721,11.7436,11.7579,241791.0
2018-03-12 12:25:00,16.52,16.53,16.49,16.5,42535.0,11.7579,11.765,11.7365,11.7436,42535.0
2018-03-12 12:30:00,16.5,16.51,16.49,16.5,17191.0,11.7436,11.7508,11.7365,11.7436,17191.0
2018-03-12 12:35:00,16.5,16.5,16.46,16.48,62308.0,11.7436,11.7436,11.7152,11.7294,62308.0
2018-03-12 12:40:00,16.48,16.5,16.47,16.49,40844.0,11.7294,11.7436,11.7223,11.7365,40844.0
2018-03-12 12:45:00,16.49,16.5,16.47,16.48,30769.0,11.7365,11.7436,11.7223,11.7294,30769.0
2018-03-12 12:50:00,16.48,16.48,16.47,16.47,9701.0,11.7294,11.7294,11.7223,11.7223,9701.0
2018-03-12 12:55:00,16.48,16.48,16.46,16.48,29090.0,11.7294,11.7294,11.7152,11.7294,29090.0
2018-03-12 13:00:00,16.48,16.49,16.47,16.48,42472.0,11.7294,11.7365,11.7223,11.7294,42472.0
2018-03-12 13:05:00,16.48,16.49,16.47,16.48,42550.0,11.7294,11.7365,11.7223,11.7294,42550.0
2018-03-12 13:10:00,16.47,16.48,16.45,16.47,68493.0,11.7223,11.7294,11.7081,11.7223,68493.0
2018-03-12 13:15:00,16.47,16.49,16.46,16.48,41619.0,11.7223,11.7365,11.7152,11.7294,41619.0
2018-03-12 13:20:00,16.49,16.51,16.49,16.51,50965.0,11.7365,11.7508,11.7365,11.7508,50965.0
2018-03-12 13:25:00,16.51,16.52,16.5,16.5,21049.0,11.7508,11.7579,11.7436,11.7436,21049.0
2018-03-12 13:30:00,16.51,16.53,16.5,16.53,27974.0,11.7508,11.765,11.7436,11.765,27974.0
2018-03-12 13:35:00,16.53,16.54,16.51,16.53,133832.0,11.765,11.7721,11.7508,11.765,133832.0
2018-03-12 13:40:00,16.53,16.55,16.52,16.53,55815.0,11.765,11.7792,11.7579,11.765,55815.0
2018-03-12 13:45:00,16.53,16.56,16.53,16.54,173844.0,11.765,11.7863,11.765,11.7721,173844.0
2018-03-12 13:50:00,16.54,16.54,16.51,16.52,18782.0,11.7721,11.7721,11.7508,11.7579,18782.0
2018-03-12 13:55:00,16.52,16.54,16.51,16.52,64371.0,11.7579,11.7721,11.7508,11.7579,64371.0
2018-03-12 14:00:00,16.52,16.53,16.5,16.52,57344.0,11.7579,11.765,11.7436,11.7579,57344.0
2018-03-12 14:05:00,16.52,16.53,16.5,16.51,39394.0,11.7579,11.765,11.7436,11.7508,39394.0
2018-03-12 14:10:00,16.5,16.51,16.47,16.48,49934.0,11.7436,11.7508,11.7223,11.7294,49934.0
2018-03-12 14:15:00,16.48,16.49,16.45,16.48,73434.0,11.7294,11.7365,11.7081,11.7294,73434.0
2018-03-12 14:20:00,16.47,16.48,16.46,16.48,52671.0,11.7223,11.7294,11.7152,11.7294,52671.0
2018-03-12 14:25:00,16.47,16.48,16.46,16.47,69077.0,11.7223,11.7294,11.7152,11.7223,69077.0
2018-03-12 14:30:00,16.48,16.49,16.46,16.47,59517.0,11.7294,11.7365,11.7152,11.7223,59517.0
2018-03-12 14:35:00,16.47,16.48,16.46,16.47,57947.0,11.7223,11.7294,11.7152,11.7223,57947.0
2018-03-12 14:40:00,16.48,16.48,16.45,16.46,46136.0,11.7294,11.7294,11.7081,11.7152,46136.0
2018-03-12 14:45:00,16.46,16.48,16.45,16.46,69727.0,11.7152,11.7294,11.7081,11.7152,69727.0
2018-03-12 14:50:00,16.46,16.49,16.44,16.47,121827.0,11.7152,11.7365,11.7009,11.7223,121827.0
2018-03-12 14:55:00,16.47,16.48,16.45,16.46,52303.0,11.7223,11.7294,11.7081,11.7152,52303.0
2018-03-12 15:00:00,16.46,16.49,16.45,16.48,55460.0,11.7152,11.7365,11.7081,11.7294,55460.0
2018-03-12 15:05:00,16.48,16.49,16.47,16.48,97974.0,11.7294,11.7365,11.7223,11.7294,97974.0
2018-03-12 15:10:00,16.48,16.49,16.45,16.46,64869.0,11.7294,11.7365,11.7081,11.7152,64869.0
2018-03-12 15:15:00,16.46,16.48,16.44,16.48,130232.0,11.7152,11.7294,11.7009,11.7294,130232.0
2018-03-12 15:20:00,16.48,16.51,16.47,16.5,50121.0,11.7294,11.7508,11.7223,11.7436,50121.0
2018-03-12 15:25:00,16.51,16.51,16.49,16.5,77864.0,11.7508,11.7508,11.7365,11.7436,77864.0
2018-03-12 15:30:00,16.5,16.52,16.49,16.52,107914.0,11.7436,11.7579,11.7365,11.7579,107914.0
2018-03-12 15:35:00,16.52,16.53,16.5,16.51,111828.0,11.7579,11.765,11.7436,11.7508,111828.0
2018-03-12 15:40:00,16.51,16.53,16.5,16.53,110422.0,11.7508,11.765,11.7436,11.765,110422.0
2018-03-12 15:45:00,16.53,16.55,16.52,16.54,138250.0,11.765,11.7792,11.7579,11.7721,138250.0
2018-03-12 15:50:00,16.54,16.54,16.49,16.5,172074.0,11.7721,11.7721,11.7365,11.7436,172074.0
2018-03-12 15:55:00,16.5,16.51,16.48,16.48,342497.0,11.7436,11.7508,11.7294,11.7294,342497.0
2018-03-13 09:30:00,16.54,16.58,16.47,16.47,85988.0,11.7721,11.8006,11.7223,11.7223,85988.0
2018-03-13 09:35:00,16.47,16.49,16.46,16.48,65548.0,11.7223,11.7365,11.7152,11.7294,65548.0
2018-03-13 09:40:00,16.48,16.52,16.47,16.51,66170.0,11.7294,11.7579,11.7223,11.7508,66170.0
2018-03-13 09:45:00,16.51,16.51,16.47,16.47,25025.0,11.7508,11.7508,11.7223,11.7223,25025.0
2018-03-13 09:50:00,16.48,16.49,16.45,16.45,34671.0,11.7294,11.7365,11.7081,11.7081,34671.0
2018-03-13 09:55:00,16.46,16.47,16.41,16.42,98635.0,11.7152,11.7223,11.6796,11.6867,98635.0
2018-03-13 10:00:00,16.42,16.43,16.39,16.41,125964.0,11.6867,11.6938,11.6654,11.6796,125964.0
2018-03-13 10:05:00,16.41,16.41,16.35,16.36,212898.0,11.6796,11.6796,11.6369,11.644,212898.0
2018-03-13 10:10:00,16.36,16.4,16.36,16.38,29059.0,11.644,11.6725,11.644,11.6582,29059.0
2018-03-13 10:15:00,16.39,16.43,16.38,16.43,54812.0,11.6654,11.6938,11.6582,11.6938,54812.0
2018-03-13 10:20:00,16.43,16.44,16.41,16.43,53820.0,11.6938,11.7009,11.6796,11.6938,53820.0
2018-03-13 10:25:00,16.44,16.44,16.41,16.41,33123.0,11.7009,11.7009,11.6796,11.6796,33123.0
2018-03-13 10:30:00,16.42,16.42,16.39,16.4,74944.0,11.6867,11.6867,11.6654,11.6725,74944.0
2018-03-13 10:35:00,16.4,16.4,16.36,16.37,79564.0,11.6725,11.6725,11.644,11.6511,79564.0
2018-03-13 10:40:00,16.37,16.39,16.35,16.39,70582.0,11.6511,11.6654,11.6369,11.6654,70582.0
2018-03-13 10:45:00,16.39,16.39,16.36,16.37,44617.0,11.6654,11.6654,11.644,11.6511,44617.0
2018-03-13 10:50:00,16.37,16.37,16.33,16.34,200797.0,11.6511,11.6511,11.6226,11.6298,200797.0
2018-03-13 10:55:00,16.34,16.36,16.33,16.35,77665.0,11.6298,11.644,11.6226,11.6369,77665.0
2018-03-13 11:00:00,16.35,16.36,16.33,16.36,61233.0,11.6369,11.644,11.6226,11.644,61233.0
2018-03-13 11:05:00,16.35,16.36,16.33,16.36,66813.0,11.6369,11.644,11.6226,11.644,66813.0
2018-03-13 11:10:00,16.36,16.37,16.34,16.36,84358.0,11.644,11.6511,11.6298,11.644,84358.0
2018-03-13 11:15:00,16.36,16.37,16.31,16.32,158049.0,11.644,11.6511,11.6084,11.6155,158049.0
2018-03-13 11:20:00,16.32,16.33,16.31,16.32,85873.0,11.6155,11.6226,11.6084,11.6155,85873.0
2018-03-13 11:25:00,16.32,16.32,16.26,16.3,122229.0,11.6155,11.6155,11.5728,11.6013,122229.0
2018-03-13 11:30:00,16.3,16.32,16.26,16.26,54767.0,11.6013,11.6155,11.5728,11.5728,54767.0
2018-03-13 11:35:00,16.26,16.27,16.24,16.25,76352.0,11.5728,11.5799,11.5586,11.5657,76352.0
2018-03-13 11:40:00,16.25,16.25,16.22,16.22,151560.0,11.5657,11.5657,11.5444,11.5444,151560.0
2018-03-13 11:45:00,16.22,16.26,16.22,16.25,56342.0,11.5444,11.5728,11.5444,11.5657,56342.0
2018-03-13 11:50:00,16.25,16.27,16.25,16.27,95916.0,11.5657,11.5799,11.5657,11.5799,95916.0
2018-03-13 11:55:00,16.27,16.28,16.24,16.27,124963.0,11.5799,11.5871,11.5586,11.5799,124963.0
2018-03-13 12:00:00,16.27,16.28,16.23,16.23,87326.0,11.5799,11.5871,11.5515,11.5515,87326.0
2018-03-13 12:05:00,16.23,16.26,16.21,16.25,46809.0,11.5515,11.5728,11.5372,11.5657,46809.0
2018-03-13 12:10:00,16.25,16.27,16.22,16.24,135230.0,11.5657,11.5799,11.5444,11.5586,135230.0
2018-03-13 12:15:00,16.24,16.27,16.23,16.25,44587.0,11.5586,11.5799,11.5515,11.5657,44587.0
2018-03-13 12:20:00,16.26,16.27,16.25,16.26,60513.0,11.5728,11.5799,11.5657,11.5728,60513.0
2018-03-13 12:25:00,16.25,16.27,16.24,16.27,108323.0,11.5657,11.5799,11.5586,11.5799,108323.0
2018-03-13 12:30:00,16.27,16.3,16.27,16.29,84291.0,11.5799,11.6013,11.5799,11.5942,84291.0
2018-03-13 12:35:00,16.29,16.32,16.28,16.31,72114.0,11.5942,11.6155,11.5871,11.6084,72114.0
2018-03-13 12:40:00,16.31,16.33,16.3,16.33,37790.0,11.6084,11.6226,11.6013,11.6226,37790.0
2018-03-13 12:45:00,16.32,16.34,16.3,16.34,22125.0,11.6155,11.6298,11.6013,11.6298,22125.0
2018-03-13 12:50:00,16.34,16.36,16.33,16.34,47565.0,11.6298,11.644,11.6226,11.6298,47565.0
2018-03-13 12:55:00,16.34,16.35,16.33,16.34,48658.0,11.6298,11.6369,11.6226,11.6298,48658.0
2018-03-13 13:00:00,16.35,16.35,16.32,16.34,52186.0,11.6369,11.6369,11.6155,11.6298,52186.0
2018-03-13 13:05:00,16.35,16.36,16.34,16.36,41307.0,11.6369,11.644,11.6298,11.644,41307.0
2018-03-13 13:10:00,16.36,16.36,16.34,16.36,21351.0,11.644,11.644,11.6298,11.644,21351.0
2018-03-13 13:15:00,16.36,16.37,16.34,16.36,75396.0,11.644,11.6511,11.6298,11.644,75396.0
2018-03-13 13:20:00,16.36,16.36,16.33,16.34,18955.0,11.644,11.644,11.6226,11.6298,18955.0
2018-03-13 13:25:00,16.34,16.35,16.34,16.35,12173.0,11.6298,11.6369,11.6298,11.6369,12173.0
2018-03-13 13:30:00,16.34,16.36,16.33,16.34,41698.0,11.6298,11.644,11.6226,11.6298,41698.0
2018-03-13 13:35:00,16.34,16.35,16.33,16.35,17465.0,11.6298,11.6369,11.6226,11.6369,17465.0
2018-03-13 13:40:00,16.34,16.36,16.31,16.32,26041.0,11.6298,11.644,11.6084,11.6155,26041.0
2018-03-13 13:45:00,16.32,16.33,16.31,16.31,79825.0,11.6155,11.6226,11.6084,11.6084,79825.0
2018-03-13 13:50:00,16.32,16.32,16.3,16.3,65597.0,11.6155,11.6155,11.6013,11.6013,65597.0
2018-03-13 13:55:00,16.31,16.31,16.27,16.28,20526.0,11.6084,11.6084,11.5799,11.5871,20526.0
2018-03-13 14:00:00,16.29,16.31,16.28,16.29,55824.0,11.5942,11.6084,11.5871,11.5942,55824.0
2018-03-13 14:05:00,16.3,16.3,16.28,16.29,47119.0,11.6013,11.6013,11.5871,11.5942,47119.0
2018-03-13 14:10:00,16.29,16.29,16.27,16.27,76242.0,11.5942,11.5942,11.5799,11.5799,76242.0
2018-03-13 14:15:00,16.28,16.31,16.27,16.31,45200.0,11.5871,11.6084,11.5799,11.6084,45200.0
2018-03-13 14:20:00,16.3,16.31,16.29,16.3,20791.0,11.6013,11.6084,11.5942,11.6013,20791.0
2018-03-13 14:25:00,16.3,16.31,16.29,16.29,31125.0,11.6013,11.6084,11.5942,11.5942,31125.0
2018-03-13 14:30:00,16.3,16.34,16.29,16.33,91070.0,11.6013,11.6298,11.5942,11.6226,91070.0
2018-03-13 14:35:00,16.32,16.33,16.31,16.33,59826.0,11.6155,11.6226,11.6084,11.6226,59826.0
2018-03-13 14:40:00,16.32,16.33,16.3,16.3,22777.0,11.6155,11.6226,11.6013,11.6013,22777.0
2018-03-13 14:45:00,16.3,16.32,16.29,16.3,47793.0,11.6013,11.6155,11.5942,11.6013,47793.0
2018-03-13 14:50:00,16.3,16.31,16.28,16.28,29872.0,11.6013,11.6084,11.5871,11.5871,29872.0
2018-03-13 14:55:00,16.28,16.29,16.26,16.29,62737.0,11.5871,11.5942,11.5728,11.5942,62737.0
2018-03-13 15:00:00,16.29,16.31,16.26,16.27,23386.0,11.5942,11.6084,11.5728,11.5799,23386.0
2018-03-13 15:05:00,16.27,16.28,16.25,16.27,26973.0,11.5799,11.5871,11.5657,11.5799,26973.0
2018-03-13 15:10:00,16.27,16.3,16.25,16.29,94905.0,11.5799,11.6013,11.5657,11.5942,94905.0
2018-03-13 15:15:00,16.28,16.29,16.27,16.28,20689.0,11.5871,11.5942,11.5799,11.5871,20689.0
2018-03-13 15:20:00,16.27,16.28,16.24,16.25,67937.0,11.5799,11.5871,11.5586,11.5657,67937.0
2018-03-13 15:25:00,16.26,16.26,16.23,16.24,47537.0,11.5728,11.5728,11.5515,11.5586,47537.0
2018-03-13 15:30:00,16.24,16.27,16.24,16.25,118179.0,11.5586,11.5799,11.5586,11.5657,118179.0
2018-03-13 15:35:00,16.25,16.27,16.23,16.23,106865.0,11.5657,11.5799,11.5515,11.5515,106865.0
2018-03-13 15:40:00,16.23,16.25,16.22,16.24,96954.0,11.5515,11.5657,11.5444,11.5586,96954.0
2018-03-13 15:45:00,16.23,16.24,16.2,16.21,74567.0,11.5515,11.5586,11.5301,11.5372,74567.0
2018-03-13 15:50:00,16.21,16.28,16.21,16.27,276607.0,11.5372,11.5871,11.5372,11.5799,276607.0
2018-03-13 15:55:00,16.27,16.29,16.26,16.29,345413.0,11.5799,11.5942,11.5728,11.5942,345413.0
2018-03-14 09:30:00,16.33,16.36,16.26,16.27,99517.0,11.6226,11.644,11.5728,11.5799,99517.0
2018-03-14 09:35:00,16.27,16.27,16.2,16.21,70022.0,11.5799,11.5799,11.5301,11.5372,70022.0
2018-03-14 09:40:00,16.2,16.24,16.19,16.22,52865.0,11.5301,11.5586,11.523,11.5444,52865.0
2018-03-14 09:45:00,16.23,16.23,16.18,16.19,48881.0,11.5515,11.5515,11.5159,11.523,48881.0
2018-03-14 09:50:00,16.18,16.26,16.18,16.23,111443.0,11.5159,11.5728,11.5159,11.5515,111443.0
2018-03-14 09:55:00,16.23,16.25,16.21,16.23,35118.0,11.5515,11.5657,11.5372,11.5515,35118.0
2018-03-14 10:00:00,16.23,16.26,16.22,16.25,36058.0,11.5515,11.5728,11.5444,11.5657,36058.0
2018-03-14 10:05:00,16.25,16.25,16.21,16.22,51406.0,11.5657,11.5657,11.5372,11.5444,51406.0
2018-03-14 10:10:00,16.22,16.23,16.19,16.19,58791.0,11.5444,11.5515,11.523,11.523,58791.0
2018-03-14 10:15:00,16.2,16.2,16.18,16.18,39173.0,11.5301,11.5301,11.5159,11.5159,39173.0
2018-03-14 10:20:00,16.18,16.2,16.16,16.19,52717.0,11.5159,11.5301,11.5017,11.523,52717.0
2018-03-14 10:25:00,16.19,16.21,16.18,16.21,34495.0,11.523,11.5372,11.5159,11.5372,34495.0
2018-03-14 10:30:00,16.21,16.22,16.18,16.2,37711.0,11.5372,11.5444,11.5159,11.5301,37711.0
2018-03-14 10:35:00,16.2,16.2,16.18,16.19,32978.0,11.5301,11.5301,11.5159,11.523,32978.0
2018-03-14 10:40:00,16.2,16.2,16.17,16.19,80437.0,11.5301,11.5301,11.5088,11.523,80437.0
2018-03-14 10:45:00,16.19,16.2,16.18,16.18,38963.0,11.523,11.5301,11.5159,11.5159,38963.0
2018-03-14 10:50:00,16.19,16.19,16.16,16.18,23051.0,11.523,11.523,11.5017,11.5159,23051.0
2018-03-14 10:55:00,16.18,16.2,16.17,16.19,20197.0,11.5159,11.5301,11.5088,11.523,20197.0
2018-03-14 11:00:00,16.19,16.21,16.17,16.17,55432.0,11.523,11.5372,11.5088,11.5088,55432.0
2018-03-14 11:05:00,16.18,16.18,16.16,16.18,25887.0,11.5159,11.5159,11.5017,11.5159,25887.0
2018-03-14 11:10:00,16.18,16.18,16.12,16.13,79102.0,11.5159,11.5159,11.4732,11.4803,79102.0
2018-03-14 11:15:00,16.13,16.15,16.12,16.13,24513.0,11.4803,11.4945,11.4732,11.4803,24513.0
2018-03-14 11:20:00,16.13,16.15,16.1,16.12,51203.0,11.4803,11.4945,11.459,11.4732,51203.0
2018-03-14 11:25:00,16.13,16.14,16.12,16.13,30102.0,11.4803,11.4874,11.4732,11.4803,30102.0
2018-03-14 11:30:00,16.13,16.15,16.12,16.13,46825.0,11.4803,11.4945,11.4732,11.4803,46825.0
2018-03-14 11:35:00,16.12,16.12,16.03,16.06,85915.0,11.4732,11.4732,11.4091,11.4305,85915.0
2018-03-14 11:40:00,16.05,16.09,16.05,16.08,131112.0,11.4234,11.4518,11.4234,11.4447,131112.0
2018-03-14 11:45:00,16.08,16.09,16.06,16.07,27139.0,11.4447,11.4518,11.4305,11.4376,27139.0
2018-03-14 11:50:00,16.07,16.14,16.07,16.12,154366.0,11.4376,11.4874,11.4376,11.4732,154366.0
2018-03-14 11:55:00,16.12,16.13,16.06,16.08,172727.0,11.4732,11.4803,11.4305,11.4447,172727.0
2018-03-14 12:00:00,16.08,16.1,16.07,16.09,22859.0,11.4447,11.459,11.4376,11.4518,22859.0
2018-03-14 12:05:00,16.09,16.09,16.04,16.05,58429.0,11.4518,11.4518,11.4162,11.4234,58429.0
2018-03-14 12:10:00,16.05,16.05,16.03,16.04,27505.0,11.4234,11.4234,11.4091,11.4162,27505.0
2018-03-14 12:15:00,16.05,16.11,16.04,16.09,59628.0,11.4234,11.4661,11.4162,11.4518,59628.0
2018-03-14 12:20:00,16.09,16.1,16.06,16.08,27416.0,11.4518,11.459,11.4305,11.4447,27416.0
2018-03-14 12:25:00,16.08,16.09,16.06,16.07,24751.0,11.4447,11.4518,11.4305,11.4376,24751.0
2018-03-14 12:30:00,16.07,16.11,16.07,16.1,37934.0,11.4376,11.4661,11.4376,11.459,37934.0
2018-03-14 12:35:00,16.1,16.14,16.1,16.12,45125.0,11.459,11.4874,11.459,11.4732,45125.0
2018-03-14 12:40:00,16.11,16.14,16.1,16.11,75749.0,11.4661,11.4874,11.459,11.4661,75749.0
2018-03-14 12:45:00,16.11,16.14,16.09,16.12,262988.0,11.4661,11.4874,11.4518,11.4732,262988.0
2018-03-14 12:50:00,16.11,16.11,16.08,16.09,23585.0,11.4661,11.4661,11.4447,11.4518,23585.0
2018-03-14 12:55:00,16.1,16.1,16.07,16.1,21615.0,11.459,11.459,11.4376,11.459,21615.0
2018-03-14 13:00:00,16.09,16.09,16.05,16.07,20521.0,11.4518,11.4518,11.4234,11.4376,20521.0
2018-03-14 13:05:00,16.07,16.09,16.05,16.06,22830.0,11.4376,11.4518,11.4234,11.4305,22830.0
2018-03-14 13:10:00,16.06,16.07,16.05,16.05,21735.0,11.4305,11.4376,11.4234,11.4234,21735.0
2018-03-14 13:15:00,16.05,16.06,16.03,16.06,65052.0,11.4234,11.4305,11.4091,11.4305,65052.0
2018-03-14 13:20:00,16.05,16.06,16.05,16.05,19007.0,11.4234,11.4305,11.4234,11.4234,19007.0
2018-03-14 13:25:00,16.05,16.08,16.04,16.05,54799.0,11.4234,11.4447,11.4162,11.4234,54799.0
2018-03-14 13:30:00,16.05,16.11,16.05,16.1,55167.0,11.4234,11.4661,11.4234,11.459,55167.0
2018-03-14 13:35:00,16.1,16.12,16.09,16.11,15060.0,11.459,11.4732,11.4518,11.4661,15060.0
2018-03-14 13:40:00,16.12,16.12,16.1,16.12,15040.0,11.4732,11.4732,11.459,11.4732,15040.0
2018-03-14 13:45:00,16.12,16.14,16.11,16.12,27966.0,11.4732,11.4874,11.4661,11.4732,27966.0
2018-03-14 13:50:00,16.13,16.17,16.12,16.15,37680.0,11.4803,11.5088,11.4732,11.4945,37680.0
2018-03-14 13:55:00,16.15,16.15,16.13,16.13,19668.0,11.4945,11.4945,11.4803,11.4803,19668.0
2018-03-14 14:00:00,16.13,16.14,16.11,16.12,58479.0,11.4803,11.4874,11.4661,11.4732,58479.0
2018-03-14 14:05:00,16.11,16.14,16.09,16.14,32786.0,11.4661,11.4874,11.4518,11.4874,32786.0
2018-03-14 14:10:00,16.13,16.13,16.09,16.1,117966.0,11.4803,11.4803,11.4518,11.459,117966.0
2018-03-14 14:15:00,16.1,16.11,16.09,16.1,135268.0,11.459,11.4661,11.4518,11.459,135268.0
2018-03-14 14:20:00,16.09,16.12,16.09,16.12,84308.0,11.4518,11.4732,11.4518,11.4732,84308.0
2018-03-14 14:25:00,16.12,16.12,16.09,16.11,64602.0,11.4732,11.4732,11.4518,11.4661,64602.0
2018-03-14 14:30:00,16.11,16.12,16.1,16.12,21096.0,11.4661,11.4732,11.459,11.4732,21096.0
2018-03-14 14:35:00,16.12,16.12,16.06,16.06,51496.0,11.4732,11.4732,11.4305,11.4305,51496.0
2018-03-14 14:40:00,16.06,16.07,16.03,16.03,164705.0,11.4305,11.4376,11.4091,11.4091,164705.0
2018-03-14 14:45:00,16.03,16.07,16.02,16.06,77810.0,11.4091,11.4376,11.402,11.4305,77810.0
2018-03-14 14:50:00,16.07,16.07,16.04,16.06,46255.0,11.4376,11.4376,11.4162,11.4305,46255.0
2018-03-14 14:55:00,16.06,16.1,16.05,16.08,71321.0,11.4305,11.459,11.4234,11.4447,71321.0
2018-03-14 15:00:00,16.08,16.09,16.05,16.05,55587.0,11.4447,11.4518,11.4234,11.4234,55587.0
2018-03-14 15:05:00,16.05,16.06,16.03,16.03,54342.0,11.4234,11.4305,11.4091,11.4091,54342.0
2018-03-14 15:10:00,16.03,16.03,16.0,16.02,69661.0,11.4091,11.4091,11.3878,11.402,69661.0
2018-03-14 15:15:00,16.03,16.06,16.01,16.03,84527.0,11.4091,11.4305,11.3949,11.4091,84527.0
2018-03-14 15:20:00,16.03,16.06,16.01,16.05,65715.0,11.4091,11.4305,11.3949,11.4234,65715.0
2018-03-14 15:25:00,16.05,16.05,16.02,16.02,72586.0,11.4234,11.4234,11.402,11.402,72586.0
2018-03-14 15:30:00,16.03,16.04,16.01,16.01,83544.0,11.4091,11.4162,11.3949,11.3949,83544.0
2018-03-14 15:35:00,16.02,16.03,16.01,16.02,81023.0,11.402,11.4091,11.3949,11.402,81023.0
2018-03-14 15:40:00,16.02,16.02,16.0,16.01,154153.0,11.402,11.402,11.3878,11.3949,154153.0
2018-03-14 15:45:00,16.01,16.05,16.01,16.05,108971.0,11.3949,11.4234,11.3949,11.4234,108971.0
2018-03-14 15:50:00,16.04,16.05,16.02,16.05,89287.0,11.4162,11.4234,11.402,11.4234,89287.0
2018-03-14 15:55:00,16.05,16.06,16.03,16.06,264245.0,11.4234,11.4305,11.4091,11.4305,264245.0
2018-03-15 09:30:00,16.12,16.15,16.04,16.05,128334.0,11.4732,11.4945,11.4162,11.4234,128334.0
2018-03-15 09:35:00,16.05,16.06,15.98,15.99,201691.0,11.4234,11.4305,11.3735,11.3807,201691.0
2018-03-15 09:40:00,15.99,16.0,15.95,15.97,108300.0,11.3807,11.3878,11.3522,11.3664,108300.0
2018-03-15 09:45:00,15.97,15.99,15.94,15.96,45275.0,11.3664,11.3807,11.3451,11.3593,45275.0
2018-03-15 09:50:00,15.96,16.01,15.94,15.99,54874.0,11.3593,11.3949,11.3451,11.3807,54874.0
2018-03-15 09:55:00,16.0,16.0,15.95,15.96,61614.0,11.3878,11.3878,11.3522,11.3593,61614.0
2018-03-15 10:00:00,15.96,16.01,15.95,16.01,51870.0,11.3593,11.3949,11.3522,11.3949,51870.0
2018-03-15 10:05:00,16.0,16.03,15.99,16.01,57793.0,11.3878,11.4091,11.3807,11.3949,57793.0
2018-03-15 10:10:00,16.02,16.04,15.99,15.99,74887.0,11.402,11.4162,11.3807,11.3807,74887.0
2018-03-15 10:15:00,16.0,16.01,15.95,15.96,230392.0,11.3878,11.3949,11.3522,11.3593,230392.0
2018-03-15 10:20:00,15.96,15.96,15.93,15.95,145826.0,11.3593,11.3593,11.338,11.3522,145826.0
2018-03-15 10:25:00,15.95,15.97,15.93,15.95,101981.0,11.3522,11.3664,11.338,11.3522,101981.0
2018-03-15 10:30:00,15.95,15.98,15.94,15.95,82133.0,11.3522,11.3735,11.3451,11.3522,82133.0
2018-03-15 10:35:00,15.94,15.96,15.93,15.94,77321.0,11.3451,11.3593,11.338,11.3451,77321.0
2018-03-15 10:40:00,15.94,15.95,15.92,15.93,49297.0,11.3451,11.3522,11.3308,11.338,49297.0
2018-03-15 10:45:00,15.93,15.96,15.92,15.96,89304.0,11.338,11.3593,11.3308,11.3593,89304.0
2018-03-15 10:50:00,15.96,15.98,15.95,15.97,52897.0,11.3593,11.3735,11.3522,11.3664,52897.0
2018-03-15 10:55:00,15.98,15.98,15.96,15.96,38276.0,11.3735,11.3735,11.3593,11.3593,38276.0
2018-03-15 11:00:00,15.97,16.0,15.96,15.99,61574.0,11.3664,11.3878,11.3593,11.3807,61574.0
2018-03-15 11:05:00,15.99,16.03,15.98,16.02,155931.0,11.3807,11.4091,11.3735,11.402,155931.0
2018-03-15 11:10:00,16.02,16.03,16.01,16.03,96331.0,11.402,11.4091,11.3949,11.4091,96331.0
2018-03-15 11:15:00,16.03,16.03,16.01,16.03,108119.0,11.4091,11.4091,11.3949,11.4091,108119.0
2018-03-15 11:20:00,16.02,16.05,16.01,16.05,115043.0,11.402,11.4234,11.3949,11.4234,115043.0
2018-03-15 11:25:00,16.04,16.07,16.03,16.04,41728.0,11.4162,11.4376,11.4091,11.4162,41728.0
2018-03-15 11:30:00,16.05,16.06,16.02,16.02,60958.0,11.4234,11.4305,11.402,11.402,60958.0
2018-03-15 11:35:00,16.02,16.05,16.01,16.05,50923.0,11.402,11.4234,11.3949,11.4234,50923.0
2018-03-15 11:40:00,16.05,16.06,16.04,16.05,24766.0,11.4234,11.4305,11.4162,11.4234,24766.0
2018-03-15 11:45:00,16.05,16.06,16.03,16.05,35557.0,11.4234,11.4305,11.4091,11.4234,35557.0
2018-03-15 11:50:00,16.05,16.06,16.01,16.01,46170.0,11.4234,11.4305,11.3949,11.3949,46170.0
2018-03-15 11:55:00,16.01,16.04,16.0,16.04,42377.0,11.3949,11.4162,11.3878,11.4162,42377.0
2018-03-15 12:00:00,16.03,16.05,16.02,16.05,93150.0,11.4091,11.4234,11.402,11.4234,93150.0
2018-03-15 12:05:00,16.05,16.09,16.04,16.07,63820.0,11.4234,11.4518,11.4162,11.4376,63820.0
2018-03-15 12:10:00,16.07,16.07,16.03,16.04,21510.0,11.4376,11.4376,11.4091,11.4162,21510.0
2018-03-15 12:15:00,16.04,16.04,16.01,16.02,32796.0,11.4162,11.4162,11.3949,11.402,32796.0
2018-03-15 12:20:00,16.03,16.06,16.02,16.04,87750.0,11.4091,11.4305,11.402,11.4162,87750.0
2018-03-15 12:25:00,16.03,16.05,16.02,16.03,27807.0,11.4091,11.4234,11.402,11.4091,27807.0
2018-03-15 12:30:00,16.02,16.04,16.01,16.02,40316.0,11.402,11.4162,11.3949,11.402,40316.0
2018-03-15 12:35:00,16.03,16.07,16.02,16.05,82527.0,11.4091,11.4376,11.402,11.4234,82527.0
2018-03-15 12:40:00,16.04,16.06,16.03,16.03,87693.0,11.4162,11.4305,11.4091,11.4091,87693.0
2018-03-15 12:45:00,16.03,16.03,16.0,16.0,22692.0,11.4091,11.4091,11.3878,11.3878,22692.0
2018-03-15 12:50:00,16.0,16.03,16.0,16.01,65673.0,11.3878,11.4091,11.3878,11.3949,65673.0
2018-03-15 12:55:00,16.01,16.02,16.0,16.01,20462.0,11.3949,11.402,11.3878,11.3949,20462.0
2018-03-15 13:00:00,16.01,16.02,16.0,16.02,30531.0,11.3949,11.402,11.3878,11.402,30531.0
2018-03-15 13:05:00,16.02,16.02,15.99,16.02,53298.0,11.402,11.402,11.3807,11.402,53298.0
2018-03-15 13:10:00,16.01,16.02,15.99,16.0,20773.0,11.3949,11.402,11.3807,11.3878,20773.0
2018-03-15 13:15:00,16.0,16.0,15.97,15.98,77473.0,11.3878,11.3878,11.3664,11.3735,77473.0
2018-03-15 13:20:00,15.98,16.01,15.97,16.0,40639.0,11.3735,11.3949,11.3664,11.3878,40639.0
2018-03-15 13:25:00,16.0,16.01,15.99,16.0,61170.0,11.3878,11.3949,11.3807,11.3878,61170.0
2018-03-15 13:30:00,16.0,16.02,16.0,16.0,33637.0,11.3878,11.402,11.3878,11.3878,33637.0
2018-03-15 13:35:00,16.0,16.01,15.99,16.0,20879.0,11.3878,11.3949,11.3807,11.3878,20879.0
2018-03-15 13:40:00,16.01,16.01,16.0,16.0,9185.0,11.3949,11.3949,11.3878,11.3878,9185.0
2018-03-15 13:45:00,16.0,16.0,15.97,15.98,91097.0,11.3878,11.3878,11.3664,11.3735,91097.0
2018-03-15 13:50:00,15.98,15.99,15.96,15.98,29296.0,11.3735,11.3807,11.3593,11.3735,29296.0
2018-03-15 13:55:00,15.98,15.99,15.95,15.97,73622.0,11.3735,11.3807,11.3522,11.3664,73622.0
2018-03-15 14:00:00,15.96,15.99,15.95,15.99,36295.0,11.3593,11.3807,11.3522,11.3807,36295.0
2018-03-15 14:05:00,15.99,16.0,15.97,16.0,31484.0,11.3807,11.3878,11.3664,11.3878,31484.0
2018-03-15 14:10:00,15.99,16.0,15.98,15.99,23265.0,11.3807,11.3878,11.3735,11.3807,23265.0
2018-03-15 14:15:00,15.99,16.02,15.98,16.01,48090.0,11.3807,11.402,11.3735,11.3949,48090.0
2018-03-15 14:20:00,16.01,16.01,15.99,16.0,28551.0,11.3949,11.3949,11.3807,11.3878,28551.0
2018-03-15 14:25:00,16.0,16.01,15.98,15.99,69998.0,11.3878,11.3949,11.3735,11.3807,69998.0
2018-03-15 14:30:00,15.98,16.0,15.97,15.98,42086.0,11.3735,11.3878,11.3664,11.3735,42086.0
2018-03-15 14:35:00,15.99,15.99,15.97,15.98,31881.0,11.3807,11.3807,11.3664,11.3735,31881.0
2018-03-15 14:40:00,15.98,15.99,15.95,15.96,44381.0,11.3735,11.3807,11.3522,11.3593,44381.0
2018-03-15 14:45:00,15.97,15.97,15.94,15.95,63597.0,11.3664,11.3664,11.3451,11.3522,63597.0
2018-03-15 14:50:00,15.95,15.98,15.94,15.98,57634.0,11.3522,11.3735,11.3451,11.3735,57634.0
2018-03-15 14:55:00,15.98,16.0,15.96,15.99,36519.0,11.3735,11.3878,11.3593,11.3807,36519.0
2018-03-15 15:00:00,16.0,16.0,15.97,15.98,57670.0,11.3878,11.3878,11.3664,11.3735,57670.0
2018-03-15 15:05:00,15.98,16.0,15.97,16.0,59771.0,11.3735,11.3878,11.3664,11.3878,59771.0
2018-03-15 15:10:00,16.0,16.0,15.97,15.97,32978.0,11.3878,11.3878,11.3664,11.3664,32978.0
2018-03-15 15:15:00,15.97,15.99,15.96,15.98,47314.0,11.3664,11.3807,11.3593,11.3735,47314.0
2018-03-15 15:20:00,15.98,16.0,15.97,16.0,59622.0,11.3735,11.3878,11.3664,11.3878,59622.0
2018-03-15 15:25:00,16.0,16.01,15.99,16.01,43334.0,11.3878,11.3949,11.3807,11.3949,43334.0
2018-03-15 15:30:00,16.01,16.01,16.0,16.0,41914.0,11.3949,11.3949,11.3878,11.3878,41914.0
2018-03-15 15:35:00,16.0,16.02,15.99,15.99,94792.0,11.3878,11.402,11.3807,11.3807,94792.0
2018-03-15 15:40:00,15.99,16.01,15.99,16.0,67573.0,11.3807,11.3949,11.3807,11.3878,67573.0
2018-03-15 15:45:00,16.0,16.02,15.99,16.02,344513.0,11.3878,11.402,11.3807,11.402,344513.0
2018-03-15 15:50:00,16.02,16.03,16.01,16.02,323687.0,11.402,11.4091,11.3949,11.402,323687.0
2018-03-15 15:55:00,16.02,16.04,16.01,16.03,402855.0,11.402,11.4162,11.3949,11.4091,402855.0
2018-03-16 09:30:00,15.95,16.08,15.95,15.99,953371.0,11.4299,11.5231,11.4299,11.4586,953371.0
2018-03-16 09:35:00,16.0,16.03,15.97,16.01,85398.0,11.4657,11.4872,11.4442,11.4729,85398.0
2018-03-16 09:40:00,16.01,16.06,16.0,16.04,296806.0,11.4729,11.5087,11.4657,11.4944,296806.0
2018-03-16 09:45:00,16.04,16.07,16.02,16.05,650513.0,11.4944,11.5159,11.4801,11.5016,650513.0
2018-03-16 09:50:00,16.05,16.07,16.02,16.03,182742.0,11.5016,11.5159,11.4801,11.4872,182742.0
2018-03-16 09:55:00,16.03,16.05,16.02,16.05,83140.0,11.4872,11.5016,11.4801,11.5016,83140.0
2018-03-16 10:00:00,16.04,16.04,16.0,16.01,173051.0,11.4944,11.4944,11.4657,11.4729,173051.0
2018-03-16 10:05:00,16.01,16.02,15.98,16.0,432723.0,11.4729,11.4801,11.4514,11.4657,432723.0
2018-03-16 10:10:00,16.0,16.04,15.99,16.04,91412.0,11.4657,11.4944,11.4586,11.4944,91412.0
2018-03-16 10:15:00,16.04,16.07,16.03,16.07,98056.0,11.4944,11.5159,11.4872,11.5159,98056.0
2018-03-16 10:20:00,16.07,16.1,16.07,16.08,97282.0,11.5159,11.5374,11.5159,11.5231,97282.0
2018-03-16 10:25:00,16.07,16.1,16.06,16.09,144922.0,11.5159,11.5374,11.5087,11.5302,144922.0
2018-03-16 10:30:00,16.09,16.13,16.09,16.1,68367.0,11.5302,11.5589,11.5302,11.5374,68367.0
2018-03-16 10:35:00,16.11,16.15,16.1,16.13,77855.0,11.5446,11.5732,11.5374,11.5589,77855.0
2018-03-16 10:40:00,16.13,16.14,16.1,16.11,43097.0,11.5589,11.5661,11.5374,11.5446,43097.0
2018-03-16 10:45:00,16.11,16.13,16.1,16.13,37957.0,11.5446,11.5589,11.5374,11.5589,37957.0
2018-03-16 10:50:00,16.13,16.14,16.12,16.13,35864.0,11.5589,11.5661,11.5517,11.5589,35864.0
2018-03-16 10:55:00,16.13,16.13,16.12,16.12,21210.0,11.5589,11.5589,11.5517,11.5517,21210.0
2018-03-16 11:00:00,16.11,16.12,16.09,16.12,24572.0,11.5446,11.5517,11.5302,11.5517,24572.0
2018-03-16 11:05:00,16.12,16.12,16.08,16.1,33244.0,11.5517,11.5517,11.5231,11.5374,33244.0
2018-03-16 11:10:00,16.1,16.11,16.08,16.09,29698.0,11.5374,11.5446,11.5231,11.5302,29698.0
2018-03-16 11:15:00,16.09,16.13,16.08,16.13,16560.0,11.5302,11.5589,11.5231,11.5589,16560.0
2018-03-16 11:20:00,16.13,16.13,16.12,16.12,22568.0,11.5589,11.5589,11.5517,11.5517,22568.0
2018-03-16 11:25:00,16.12,16.15,16.1,16.14,35822.0,11.5517,11.5732,11.5374,11.5661,35822.0
2018-03-16 11:30:00,16.14,16.16,16.13,16.16,74736.0,11.5661,11.5804,11.5589,11.5804,74736.0
2018-03-16 11:35:00,16.16,16.17,16.14,16.15,29021.0,11.5804,11.5876,11.5661,11.5732,29021.0
2018-03-16 11:40:00,16.14,16.15,16.12,16.13,38416.0,11.5661,11.5732,11.5517,11.5589,38416.0
2018-03-16 11:45:00,16.14,16.15,16.13,16.13,38005.0,11.5661,11.5732,11.5589,11.5589,38005.0
2018-03-16 11:50:00,16.14,16.14,16.12,16.12,14834.0,11.5661,11.5661,11.5517,11.5517,14834.0
2018-03-16 11:55:00,16.13,16.13,16.09,16.09,22880.0,11.5589,11.5589,11.5302,11.5302,22880.0
2018-03-16 12:00:00,16.09,16.12,16.09,16.11,47332.0,11.5302,11.5517,11.5302,11.5446,47332.0
2018-03-16 12:05:00,16.11,16.12,16.09,16.11,13875.0,11.5446,11.5517,11.5302,11.5446,13875.0
2018-03-16 12:10:00,16.11,16.12,16.09,16.12,62593.0,11.5446,11.5517,11.5302,11.5517,62593.0
2018-03-16 12:15:00,16.12,16.12,16.11,16.12,13409.0,11.5517,11.5517,11.5446,11.5517,13409.0
2018-03-16 12:20:00,16.11,16.13,16.1,16.11,54882.0,11.5446,11.5589,11.5374,11.5446,54882.0
2018-03-16 12:25:00,16.11,16.12,16.09,16.1,36041.0,11.5446,11.5517,11.5302,11.5374,36041.0
2018-03-16 12:30:00,16.1,16.12,16.1,16.12,36185.0,11.5374,11.5517,11.5374,11.5517,36185.0
2018-03-16 12:35:00,16.12,16.13,16.11,16.11,37357.0,11.5517,11.5589,11.5446,11.5446,37357.0
2018-03-16 12:40:00,16.11,16.13,16.1,16.13,62559.0,11.5446,11.5589,11.5374,11.5589,62559.0
2018-03-16 12:45:00,16.13,16.13,16.1,16.12,49849.0,11.5589,11.5589,11.5374,11.5517,49849.0
2018-03-16 12:50:00,16.12,16.12,16.1,16.11,20041.0,11.5517,11.5517,11.5374,11.5446,20041.0
2018-03-16 12:55:00,16.1,16.11,16.09,16.1,38832.0,11.5374,11.5446,11.5302,11.5374,38832.0
2018-03-16 13:00:00,16.1,16.12,16.09,16.1,49078.0,11.5374,11.5517,11.5302,11.5374,49078.0
2018-03-16 13:05:00,16.1,16.1,16.08,16.09,32017.0,11.5374,11.5374,11.5231,11.5302,32017.0
2018-03-16 13:10:00,16.09,16.09,16.07,16.08,24266.0,11.5302,11.5302,11.5159,11.5231,24266.0
2018-03-16 13:15:00,16.07,16.08,16.06,16.07,50566.0,11.5159,11.5231,11.5087,11.5159,50566.0
2018-03-16 13:20:00,16.07,16.08,16.07,16.07,23729.0,11.5159,11.5231,11.5159,11.5159,23729.0
2018-03-16 13:25:00,16.07,16.07,16.05,16.07,27910.0,11.5159,11.5159,11.5016,11.5159,27910.0
2018-03-16 13:30:00,16.07,16.08,16.06,16.07,27702.0,11.5159,11.5231,11.5087,11.5159,27702.0
2018-03-16 13:35:00,16.07,16.08,16.05,16.06,107136.0,11.5159,11.5231,11.5016,11.5087,107136.0
2018-03-16 13:40:00,16.06,16.06,16.02,16.03,55822.0,11.5087,11.5087,11.4801,11.4872,55822.0
2018-03-16 13:45:00,16.03,16.03,16.0,16.01,37179.0,11.4872,11.4872,11.4657,11.4729,37179.0
2018-03-16 13:50:00,16.02,16.03,16.01,16.03,64413.0,11.4801,11.4872,11.4729,11.4872,64413.0
2018-03-16 13:55:00,16.03,16.04,16.03,16.04,28082.0,11.4872,11.4944,11.4872,11.4944,28082.0
2018-03-16 14:00:00,16.05,16.06,16.04,16.05,69707.0,11.5016,11.5087,11.4944,11.5016,69707.0
2018-03-16 14:05:00,16.05,16.06,16.04,16.05,23276.0,11.5016,11.5087,11.4944,11.5016,23276.0
2018-03-16 14:10:00,16.05,16.06,16.03,16.05,48582.0,11.5016,11.5087,11.4872,11.5016,48582.0
2018-03-16 14:15:00,16.05,16.06,16.05,16.05,25071.0,11.5016,11.5087,11.5016,11.5016,25071.0
2018-03-16 14:20:00,16.05,16.06,16.05,16.06,20283.0,11.5016,11.5087,11.5016,11.5087,20283.0
2018-03-16 14:25:00,16.06,16.07,16.06,16.07,31808.0,11.5087,11.5159,11.5087,11.5159,31808.0
2018-03-16 14:30:00,16.06,16.07,16.05,16.06,37992.0,11.5087,11.5159,11.5016,11.5087,37992.0
2018-03-16 14:35:00,16.07,16.08,16.06,16.07,97944.0,11.5159,11.5231,11.5087,11.5159,97944.0
2018-03-16 14:40:00,16.07,16.08,16.06,16.07,70481.0,11.5159,11.5231,11.5087,11.5159,70481.0
2018-03-16 14:45:00,16.07,16.08,16.06,16.07,36025.0,11.5159,11.5231,11.5087,11.5159,36025.0
2018-03-16 14:50:00,16.07,16.09,16.07,16.09,81249.0,11.5159,11.5302,11.5159,11.5302,81249.0
2018-03-16 14:55:00,16.08,16.1,16.08,16.1,28027.0,11.5231,11.5374,11.5231,11.5374,28027.0
2018-03-16 15:00:00,16.1,16.1,16.08,16.09,43961.0,11.5374,11.5374,11.5231,11.5302,43961.0
2018-03-16 15:05:00,16.09,16.1,16.08,16.09,44880.0,11.5302,11.5374,11.5231,11.5302,44880.0
2018-03-16 15:10:00,16.1,16.1,16.08,16.08,35569.0,11.5374,11.5374,11.5231,11.5231,35569.0
2018-03-16 15:15:00,16.09,16.09,16.07,16.08,36637.0,11.5302,11.5302,11.5159,11.5231,36637.0
2018-03-16 15:20:00,16.08,16.09,16.06,16.07,95001.0,11.5231,11.5302,11.5087,11.5159,95001.0
2018-03-16 15:25:00,16.07,16.11,16.07,16.11,89197.0,11.5159,11.5446,11.5159,11.5446,89197.0
2018-03-16 15:30:00,16.11,16.12,16.1,16.12,131481.0,11.5446,11.5517,11.5374,11.5517,131481.0
2018-03-16 15:35:00,16.12,16.13,16.11,16.13,88829.0,11.5517,11.5589,11.5446,11.5589,88829.0
2018-03-16 15:40:00,16.13,16.15,16.13,16.14,144827.0,11.5589,11.5732,11.5589,11.5661,144827.0
2018-03-16 15:45:00,16.14,16.14,16.12,16.13,173525.0,11.5661,11.5661,11.5517,11.5589,173525.0
2018-03-16 15:50:00,16.12,16.12,16.11,16.12,202086.0,11.5517,11.5517,11.5446,11.5517,202086.0
2018-03-16 15:55:00,16.12,16.13,16.06,16.07,867393.0,11.5517,11.5589,11.5087,11.5159,867393.0
2018-03-19 09:30:00,16.07,16.12,16.01,16.05,244807.0,11.5159,11.5517,11.4729,11.5016,244807.0
2018-03-19 09:35:00,16.05,16.1,16.04,16.09,123520.0,11.5016,11.5374,11.4944,11.5302,123520.0
2018-03-19 09:40:00,16.08,16.08,16.0,16.02,50165.0,11.5231,11.5231,11.4657,11.4801,50165.0
2018-03-19 09:45:00,16.02,16.06,16.0,16.03,59291.0,11.4801,11.5087,11.4657,11.4872,59291.0
2018-03-19 09:50:00,16.03,16.06,16.01,16.02,33029.0,11.4872,11.5087,11.4729,11.4801,33029.0
2018-03-19 09:55:00,16.02,16.03,15.99,16.02,57991.0,11.4801,11.4872,11.4586,11.4801,57991.0
2018-03-19 10:00:00,16.01,16.02,15.98,16.0,46048.0,11.4729,11.4801,11.4514,11.4657,46048.0
2018-03-19 10:05:00,16.0,16.02,15.99,16.01,44445.0,11.4657,11.4801,11.4586,11.4729,44445.0
2018-03-19 10:10:00,16.01,16.03,15.98,15.98,82177.0,11.4729,11.4872,11.4514,11.4514,82177.0
2018-03-19 10:15:00,15.98,16.0,15.97,15.98,93331.0,11.4514,11.4657,11.4442,11.4514,93331.0
2018-03-19 10:20:00,15.98,16.01,15.96,15.98,55680.0,11.4514,11.4729,11.4371,11.4514,55680.0
2018-03-19 10:25:00,15.98,16.0,15.97,16.0,95223.0,11.4514,11.4657,11.4442,11.4657,95223.0
2018-03-19 10:30:00,16.0,16.02,15.98,16.0,91076.0,11.4657,11.4801,11.4514,11.4657,91076.0
2018-03-19 10:35:00,16.0,16.0,15.99,16.0,77064.0,11.4657,11.4657,11.4586,11.4657,77064.0
2018-03-19 10:40:00,15.99,15.99,15.94,15.95,117756.0,11.4586,11.4586,11.4227,11.4299,117756.0
2018-03-19 10:45:00,15.95,15.96,15.93,15.93,82224.0,11.4299,11.4371,11.4156,11.4156,82224.0
2018-03-19 10:50:00,15.94,15.94,15.89,15.89,99693.0,11.4227,11.4227,11.3869,11.3869,99693.0
2018-03-19 10:55:00,15.9,15.91,15.87,15.9,51798.0,11.3941,11.4012,11.3726,11.3941,51798.0
2018-03-19 11:00:00,15.9,15.92,15.89,15.91,61845.0,11.3941,11.4084,11.3869,11.4012,61845.0
2018-03-19 11:05:00,15.91,15.94,15.9,15.94,177932.0,11.4012,11.4227,11.3941,11.4227,177932.0
2018-03-19 11:10:00,15.94,15.94,15.91,15.92,46356.0,11.4227,11.4227,11.4012,11.4084,46356.0
2018-03-19 11:15:00,15.92,15.92,15.88,15.89,39604.0,11.4084,11.4084,11.3797,11.3869,39604.0
2018-03-19 11:20:00,15.89,15.9,15.88,15.89,26859.0,11.3869,11.3941,11.3797,11.3869,26859.0
2018-03-19 11:25:00,15.89,15.91,15.88,15.91,43346.0,11.3869,11.4012,11.3797,11.4012,43346.0
2018-03-19 11:30:00,15.91,15.91,15.89,15.9,33671.0,11.4012,11.4012,11.3869,11.3941,33671.0
2018-03-19 11:35:00,15.9,15.9,15.88,15.89,11017.0,11.3941,11.3941,11.3797,11.3869,11017.0
2018-03-19 11:40:00,15.89,15.89,15.85,15.85,76988.0,11.3869,11.3869,11.3582,11.3582,76988.0
2018-03-19 11:45:00,15.85,15.86,15.84,15.85,28200.0,11.3582,11.3654,11.3511,11.3582,28200.0
2018-03-19 11:50:00,15.85,15.88,15.85,15.88,232109.0,11.3582,11.3797,11.3582,11.3797,232109.0
2018-03-19 11:55:00,15.87,15.89,15.85,15.87,69095.0,11.3726,11.3869,11.3582,11.3726,69095.0
2018-03-19 12:00:00,15.87,15.89,15.85,15.86,47850.0,11.3726,11.3869,11.3582,11.3654,47850.0
2018-03-19 12:05:00,15.86,15.88,15.85,15.87,49512.0,11.3654,11.3797,11.3582,11.3726,49512.0
2018-03-19 12:10:00,15.87,15.87,15.84,15.85,49558.0,11.3726,11.3726,11.3511,11.3582,49558.0
2018-03-19 12:15:00,15.84,15.84,15.81,15.83,144302.0,11.3511,11.3511,11.3296,11.3439,144302.0
2018-03-19 12:20:00,15.83,15.86,15.82,15.86,66379.0,11.3439,11.3654,11.3367,11.3654,66379.0
2018-03-19 12:25:00,15.85,15.86,15.83,15.86,31329.0,11.3582,11.3654,11.3439,11.3654,31329.0
2018-03-19 12:30:00,15.86,15.88,15.84,15.85,126744.0,11.3654,11.3797,11.3511,11.3582,126744.0
2018-03-19 12:35:00,15.85,15.86,15.84,15.85,32481.0,11.3582,11.3654,11.3511,11.3582,32481.0
2018-03-19 12:40:00,15.85,15.86,15.84,15.84,55072.0,11.3582,11.3654,11.3511,11.3511,55072.0
2018-03-19 12:45:00,15.84,15.84,15.81,15.83,34106.0,11.3511,11.3511,11.3296,11.3439,34106.0
2018-03-19 12:50:00,15.82,15.84,15.81,15.83,18778.0,11.3367,11.3511,11.3296,11.3439,18778.0
2018-03-19 12:55:00,15.84,15.85,15.82,15.83,25803.0,11.3511,11.3582,11.3367,11.3439,25803.0
2018-03-19 13:00:00,15.83,15.83,15.79,15.79,39232.0,11.3439,11.3439,11.3152,11.3152,39232.0
2018-03-19 13:05:00,15.79,15.8,15.74,15.76,116320.0,11.3152,11.3224,11.2794,11.2937,116320.0
2018-03-19 13:10:00,15.76,15.77,15.74,15.77,37121.0,11.2937,11.3009,11.2794,11.3009,37121.0
2018-03-19 13:15:00,15.77,15.8,15.77,15.79,35846.0,11.3009,11.3224,11.3009,11.3152,35846.0
2018-03-19 13:20:00,15.79,15.79,15.76,15.77,63800.0,11.3152,11.3152,11.2937,11.3009,63800.0
2018-03-19 13:25:00,15.77,15.77,15.73,15.75,57940.0,11.3009,11.3009,11.2722,11.2866,57940.0
2018-03-19 13:30:00,15.75,15.76,15.74,15.75,42716.0,11.2866,11.2937,11.2794,11.2866,42716.0
2018-03-19 13:35:00,15.75,15.79,15.74,15.78,51468.0,11.2866,11.3152,11.2794,11.3081,51468.0
2018-03-19 13:40:00,15.79,15.81,15.79,15.81,28977.0,11.3152,11.3296,11.3152,11.3296,28977.0
2018-03-19 13:45:00,15.81,15.83,15.8,15.82,46485.0,11.3296,11.3439,11.3224,11.3367,46485.0
2018-03-19 13:50:00,15.83,15.83,15.8,15.81,63757.0,11.3439,11.3439,11.3224,11.3296,63757.0
2018-03-19 13:55:00,15.81,15.86,15.8,15.86,51398.0,11.3296,11.3654,11.3224,11.3654,51398.0
2018-03-19 14:00:00,15.86,15.88,15.85,15.88,104286.0,11.3654,11.3797,11.3582,11.3797,104286.0
2018-03-19 14:05:00,15.88,15.89,15.86,15.89,55411.0,11.3797,11.3869,11.3654,11.3869,55411.0
2018-03-19 14:10:00,15.89,15.9,15.87,15.89,125721.0,11.3869,11.3941,11.3726,11.3869,125721.0
2018-03-19 14:15:00,15.88,15.91,15.88,15.89,94346.0,11.3797,11.4012,11.3797,11.3869,94346.0
2018-03-19 14:20:00,15.89,15.89,15.86,15.87,97613.0,11.3869,11.3869,11.3654,11.3726,97613.0
2018-03-19 14:25:00,15.87,15.91,15.87,15.91,75654.0,11.3726,11.4012,11.3726,11.4012,75654.0
2018-03-19 14:30:00,15.91,15.91,15.85,15.86,124099.0,11.4012,11.4012,11.3582,11.3654,124099.0
2018-03-19 14:35:00,15.86,15.87,15.82,15.84,122404.0,11.3654,11.3726,11.3367,11.3511,122404.0
2018-03-19 14:40:00,15.83,15.85,15.8,15.84,59695.0,11.3439,11.3582,11.3224,11.3511,59695.0
2018-03-19 14:45:00,15.84,15.86,15.83,15.85,166384.0,11.3511,11.3654,11.3439,11.3582,166384.0
2018-03-19 14:50:00,15.84,15.87,15.83,15.87,66284.0,11.3511,11.3726,11.3439,11.3726,66284.0
2018-03-19 14:55:00,15.87,15.92,15.87,15.9,81294.0,11.3726,11.4084,11.3726,11.3941,81294.0
2018-03-19 15:00:00,15.9,15.91,15.87,15.91,76938.0,11.3941,11.4012,11.3726,11.4012,76938.0
2018-03-19 15:05:00,15.9,15.91,15.86,15.87,56582.0,11.3941,11.4012,11.3654,11.3726,56582.0
2018-03-19 15:10:00,15.88,15.89,15.86,15.89,40414.0,11.3797,11.3869,11.3654,11.3869,40414.0
2018-03-19 15:15:00,15.89,15.95,15.89,15.95,72854.0,11.3869,11.4299,11.3869,11.4299,72854.0
2018-03-19 15:20:00,15.95,15.96,15.9,15.91,95553.0,11.4299,11.4371,11.3941,11.4012,95553.0
2018-03-19 15:25:00,15.91,15.93,15.89,15.91,108462.0,11.4012,11.4156,11.3869,11.4012,108462.0
2018-03-19 15:30:00,15.91,15.92,15.89,15.91,113710.0,11.4012,11.4084,11.3869,11.4012,113710.0
2018-03-19 15:35:00,15.91,15.95,15.89,15.94,230806.0,11.4012,11.4299,11.3869,11.4227,230806.0
2018-03-19 15:40:00,15.93,15.93,15.9,15.92,105892.0,11.4156,11.4156,11.3941,11.4084,105892.0
2018-03-19 15:45:00,15.91,15.94,15.9,15.91,216450.0,11.4012,11.4227,11.3941,11.4012,216450.0
2018-03-19 15:50:00,15.91,15.91,15.88,15.9,334840.0,11.4012,11.4012,11.3797,11.3941,334840.0
2018-03-19 15:55:00,15.9,15.94,15.9,15.93,313458.0,11.3941,11.4227,11.3941,11.4156,313458.0
2018-03-20 09:30:00,15.98,16.06,15.96,15.99,222578.0,11.4514,11.5087,11.4371,11.4586,222578.0
2018-03-20 09:35:00,16.0,16.0,15.94,15.94,64726.0,11.4657,11.4657,11.4227,11.4227,64726.0
2018-03-20 09:40:00,15.94,16.01,15.94,16.0,93450.0,11.4227,11.4729,11.4227,11.4657,93450.0
2018-03-20 09:45:00,15.99,16.01,15.98,16.0,51578.0,11.4586,11.4729,11.4514,11.4657,51578.0
2018-03-20 09:50:00,16.0,16.01,15.98,15.99,41676.0,11.4657,11.4729,11.4514,11.4586,41676.0
2018-03-20 09:55:00,15.99,15.99,15.94,15.96,51455.0,11.4586,11.4586,11.4227,11.4371,51455.0
2018-03-20 10:00:00,15.96,15.99,15.95,15.97,104427.0,11.4371,11.4586,11.4299,11.4442,104427.0
2018-03-20 10:05:00,15.97,15.97,15.94,15.96,36051.0,11.4442,11.4442,11.4227,11.4371,36051.0
2018-03-20 10:10:00,15.96,15.96,15.92,15.93,51495.0,11.4371,11.4371,11.4084,11.4156,51495.0
2018-03-20 10:15:00,15.92,15.94,15.9,15.93,77900.0,11.4084,11.4227,11.3941,11.4156,77900.0
2018-03-20 10:20:00,15.93,15.95,15.91,15.93,43379.0,11.4156,11.4299,11.4012,11.4156,43379.0
2018-03-20 10:25:00,15.93,15.93,15.9,15.93,127270.0,11.4156,11.4156,11.3941,11.4156,127270.0
2018-03-20 10:30:00,15.93,15.95,15.92,15.92,78802.0,11.4156,11.4299,11.4084,11.4084,78802.0
2018-03-20 10:35:00,15.92,15.93,15.9,15.91,41869.0,11.4084,11.4156,11.3941,11.4012,41869.0
2018-03-20 10:40:00,15.92,15.94,15.89,15.89,47723.0,11.4084,11.4227,11.3869,11.3869,47723.0
2018-03-20 10:45:00,15.9,15.93,15.89,15.9,60863.0,11.3941,11.4156,11.3869,11.3941,60863.0
2018-03-20 10:50:00,15.9,15.93,15.88,15.91,98429.0,11.3941,11.4156,11.3797,11.4012,98429.0
2018-03-20 10:55:00,15.92,15.93,15.9,15.93,42837.0,11.4084,11.4156,11.3941,11.4156,42837.0
2018-03-20 11:00:00,15.93,15.93,15.88,15.89,53442.0,11.4156,11.4156,11.3797,11.3869,53442.0
2018-03-20 11:05:00,15.9,15.91,15.89,15.9,68021.0,11.3941,11.4012,11.3869,11.3941,68021.0
2018-03-20 11:10:00,15.89,15.91,15.88,15.89,38324.0,11.3869,11.4012,11.3797,11.3869,38324.0
2018-03-20 11:15:00,15.89,15.91,15.87,15.91,66928.0,11.3869,11.4012,11.3726,11.4012,66928.0
2018-03-20 11:20:00,15.91,15.94,15.9,15.93,72678.0,11.4012,11.4227,11.3941,11.4156,72678.0
2018-03-20 11:25:00,15.93,15.95,15.92,15.95,65449.0,11.4156,11.4299,11.4084,11.4299,65449.0
2018-03-20 11:30:00,15.95,15.95,15.92,15.93,30580.0,11.4299,11.4299,11.4084,11.4156,30580.0
2018-03-20 11:35:00,15.93,15.94,15.91,15.94,81122.0,11.4156,11.4227,11.4012,11.4227,81122.0
2018-03-20 11:40:00,15.94,15.94,15.9,15.91,52210.0,11.4227,11.4227,11.3941,11.4012,52210.0
2018-03-20 11:45:00,15.91,15.93,15.9,15.93,66616.0,11.4012,11.4156,11.3941,11.4156,66616.0
2018-03-20 11:50:00,15.93,15.94,15.9,15.91,29192.0,11.4156,11.4227,11.3941,11.4012,29192.0
2018-03-20 11:55:00,15.91,15.94,15.9,15.94,37942.0,11.4012,11.4227,11.3941,11.4227,37942.0
2018-03-20 12:00:00,15.94,15.95,15.92,15.95,38367.0,11.4227,11.4299,11.4084,11.4299,38367.0
2018-03-20 12:05:00,15.95,15.97,15.94,15.95,32704.0,11.4299,11.4442,11.4227,11.4299,32704.0
2018-03-20 12:10:00,15.95,15.97,15.94,15.96,104146.0,11.4299,11.4442,11.4227,11.4371,104146.0
2018-03-20 12:15:00,15.96,15.98,15.96,15.97,58079.0,11.4371,11.4514,11.4371,11.4442,58079.0
2018-03-20 12:20:00,15.96,15.98,15.94,15.96,28588.0,11.4371,11.4514,11.4227,11.4371,28588.0
2018-03-20 12:25:00,15.96,15.97,15.93,15.93,28833.0,11.4371,11.4442,11.4156,11.4156,28833.0
2018-03-20 12:30:00,15.93,15.94,15.92,15.93,20845.0,11.4156,11.4227,11.4084,11.4156,20845.0
2018-03-20 12:35:00,15.93,15.93,15.9,15.9,84956.0,11.4156,11.4156,11.3941,11.3941,84956.0
2018-03-20 12:40:00,15.9,15.91,15.87,15.87,157606.0,11.3941,11.4012,11.3726,11.3726,157606.0
2018-03-20 12:45:00,15.87,15.88,15.85,15.87,87446.0,11.3726,11.3797,11.3582,11.3726,87446.0
2018-03-20 12:50:00,15.87,15.88,15.86,15.88,99436.0,11.3726,11.3797,11.3654,11.3797,99436.0
2018-03-20 12:55:00,15.87,15.88,15.87,15.88,17020.0,11.3726,11.3797,11.3726,11.3797,17020.0
2018-03-20 13:00:00,15.88,15.89,15.87,15.89,22163.0,11.3797,11.3869,11.3726,11.3869,22163.0
2018-03-20 13:05:00,15.89,15.9,15.88,15.89,27656.0,11.3869,11.3941,11.3797,11.3869,27656.0
2018-03-20 13:10:00,15.88,15.9,15.88,15.88,49964.0,11.3797,11.3941,11.3797,11.3797,49964.0
2018-03-20 13:15:00,15.88,15.89,15.86,15.86,38429.0,11.3797,11.3869,11.3654,11.3654,38429.0
2018-03-20 13:20:00,15.87,15.88,15.86,15.86,39517.0,11.3726,11.3797,11.3654,11.3654,39517.0
2018-03-20 13:25:00,15.87,15.87,15.86,15.86,20600.0,11.3726,11.3726,11.3654,11.3654,20600.0
2018-03-20 13:30:00,15.87,15.88,15.85,15.85,23381.0,11.3726,11.3797,11.3582,11.3582,23381.0
2018-03-20 13:35:00,15.85,15.86,15.84,15.85,38526.0,11.3582,11.3654,11.3511,11.3582,38526.0
2018-03-20 13:40:00,15.86,15.86,15.84,15.84,33460.0,11.3654,11.3654,11.3511,11.3511,33460.0
2018-03-20 13:45:00,15.85,15.85,15.83,15.85,47428.0,11.3582,11.3582,11.3439,11.3582,47428.0
2018-03-20 13:50:00,15.84,15.85,15.83,15.83,22747.0,11.3511,11.3582,11.3439,11.3439,22747.0
2018-03-20 13:55:00,15.83,15.84,15.81,15.81,37828.0,11.3439,11.3511,11.3296,11.3296,37828.0
2018-03-20 14:00:00,15.82,15.83,15.8,15.83,51036.0,11.3367,11.3439,11.3224,11.3439,51036.0
2018-03-20 14:05:00,15.83,15.83,15.81,15.82,21002.0,11.3439,11.3439,11.3296,11.3367,21002.0
2018-03-20 14:10:00,15.82,15.83,15.81,15.82,47239.0,11.3367,11.3439,11.3296,11.3367,47239.0
2018-03-20 14:15:00,15.81,15.84,15.81,15.83,72729.0,11.3296,11.3511,11.3296,11.3439,72729.0
2018-03-20 14:20:00,15.83,15.85,15.82,15.84,60010.0,11.3439,11.3582,11.3367,11.3511,60010.0
2018-03-20 14:25:00,15.84,15.84,15.82,15.82,95751.0,11.3511,11.3511,11.3367,11.3367,95751.0
2018-03-20 14:30:00,15.83,15.83,15.81,15.81,41316.0,11.3439,11.3439,11.3296,11.3296,41316.0
2018-03-20 14:35:00,15.82,15.83,15.81,15.82,30022.0,11.3367,11.3439,11.3296,11.3367,30022.0
2018-03-20 14:40:00,15.82,15.86,15.82,15.86,54410.0,11.3367,11.3654,11.3367,11.3654,54410.0
2018-03-20 14:45:00,15.86,15.86,15.85,15.86,25696.0,11.3654,11.3654,11.3582,11.3654,25696.0
2018-03-20 14:50:00,15.86,15.86,15.85,15.86,21341.0,11.3654,11.3654,11.3582,11.3654,21341.0
2018-03-20 14:55:00,15.86,15.86,15.83,15.85,81067.0,11.3654,11.3654,11.3439,11.3582,81067.0
2018-03-20 15:00:00,15.85,15.87,15.84,15.85,52980.0,11.3582,11.3726,11.3511,11.3582,52980.0
2018-03-20 15:05:00,15.86,15.87,15.85,15.87,63863.0,11.3654,11.3726,11.3582,11.3726,63863.0
2018-03-20 15:10:00,15.87,15.88,15.85,15.87,41357.0,11.3726,11.3797,11.3582,11.3726,41357.0
2018-03-20 15:15:00,15.88,15.88,15.84,15.84,51478.0,11.3797,11.3797,11.3511,11.3511,51478.0
2018-03-20 15:20:00,15.85,15.85,15.84,15.84,25993.0,11.3582,11.3582,11.3511,11.3511,25993.0
2018-03-20 15:25:00,15.85,15.85,15.83,15.84,38952.0,11.3582,11.3582,11.3439,11.3511,38952.0
2018-03-20 15:30:00,15.84,15.85,15.82,15.84,105525.0,11.3511,11.3582,11.3367,11.3511,105525.0
2018-03-20 15:35:00,15.84,15.84,15.8,15.82,83489.0,11.3511,11.3511,11.3224,11.3367,83489.0
2018-03-20 15:40:00,15.82,15.82,15.81,15.81,45038.0,11.3367,11.3367,11.3296,11.3296,45038.0
2018-03-20 15:45:00,15.81,15.83,15.8,15.83,109674.0,11.3296,11.3439,11.3224,11.3439,109674.0
2018-03-20 15:50:00,15.83,15.85,15.82,15.84,169548.0,11.3439,11.3582,11.3367,11.3511,169548.0
2018-03-20 15:55:00,15.84,15.84,15.82,15.83,233089.0,11.3511,11.3511,11.3367,11.3439,233089.0
2018-03-21 09:30:00,15.88,15.88,15.8,15.83,109273.0,11.3797,11.3797,11.3224,11.3439,109273.0
2018-03-21 09:35:00,15.84,15.9,15.82,15.88,176885.0,11.3511,11.3941,11.3367,11.3797,176885.0
2018-03-21 09:40:00,15.88,15.9,15.87,15.89,95712.0,11.3797,11.3941,11.3726,11.3869,95712.0
2018-03-21 09:45:00,15.89,15.89,15.83,15.84,40339.0,11.3869,11.3869,11.3439,11.3511,40339.0
2018-03-21 09:50:00,15.84,15.86,15.82,15.85,136618.0,11.3511,11.3654,11.3367,11.3582,136618.0
2018-03-21 09:55:00,15.85,15.88,15.85,15.86,38242.0,11.3582,11.3797,11.3582,11.3654,38242.0
2018-03-21 10:00:00,15.86,15.86,15.81,15.83,207734.0,11.3654,11.3654,11.3296,11.3439,207734.0
2018-03-21 10:05:00,15.82,15.86,15.82,15.84,29924.0,11.3367,11.3654,11.3367,11.3511,29924.0
2018-03-21 10:10:00,15.85,15.85,15.82,15.82,39244.0,11.3582,11.3582,11.3367,11.3367,39244.0
2018-03-21 10:15:00,15.82,15.83,15.81,15.82,41256.0,11.3367,11.3439,11.3296,11.3367,41256.0
2018-03-21 10:20:00,15.82,15.82,15.78,15.79,58453.0,11.3367,11.3367,11.3081,11.3152,58453.0
2018-03-21 10:25:00,15.79,15.8,15.78,15.78,38131.0,11.3152,11.3224,11.3081,11.3081,38131.0
2018-03-21 10:30:00,15.79,15.79,15.76,15.77,32226.0,11.3152,11.3152,11.2937,11.3009,32226.0
2018-03-21 10:35:00,15.76,15.78,15.76,15.78,25940.0,11.2937,11.3081,11.2937,11.3081,25940.0
2018-03-21 10:40:00,15.79,15.81,15.78,15.79,23448.0,11.3152,11.3296,11.3081,11.3152,23448.0
2018-03-21 10:45:00,15.8,15.82,15.79,15.79,124223.0,11.3224,11.3367,11.3152,11.3152,124223.0
2018-03-21 10:50:00,15.79,15.81,15.79,15.8,58353.0,11.3152,11.3296,11.3152,11.3224,58353.0
2018-03-21 10:55:00,15.8,15.8,15.77,15.78,25977.0,11.3224,11.3224,11.3009,11.3081,25977.0
2018-03-21 11:00:00,15.78,15.78,15.74,15.76,34161.0,11.3081,11.3081,11.2794,11.2937,34161.0
2018-03-21 11:05:00,15.76,15.76,15.74,15.75,31343.0,11.2937,11.2937,11.2794,11.2866,31343.0
2018-03-21 11:10:00,15.75,15.75,15.73,15.73,20457.0,11.2866,11.2866,11.2722,11.2722,20457.0
2018-03-21 11:15:00,15.73,15.75,15.73,15.74,38570.0,11.2722,11.2866,11.2722,11.2794,38570.0
2018-03-21 11:20:00,15.74,15.76,15.73,15.75,18906.0,11.2794,11.2937,11.2722,11.2866,18906.0
2018-03-21 11:25:00,15.75,15.77,15.74,15.77,29884.0,11.2866,11.3009,11.2794,11.3009,29884.0
2018-03-21 11:30:00,15.77,15.79,15.76,15.79,18287.0,11.3009,11.3152,11.2937,11.3152,18287.0
2018-03-21 11:35:00,15.79,15.8,15.78,15.79,32738.0,11.3152,11.3224,11.3081,11.3152,32738.0
2018-03-21 11:40:00,15.79,15.81,15.79,15.79,17532.0,11.3152,11.3296,11.3152,11.3152,17532.0
2018-03-21 11:45:00,15.79,15.84,15.79,15.82,218615.0,11.3152,11.3511,11.3152,11.3367,218615.0
2018-03-21 11:50:00,15.82,15.85,15.82,15.85,46490.0,11.3367,11.3582,11.3367,11.3582,46490.0
2018-03-21 11:55:00,15.85,15.86,15.84,15.85,17059.0,11.3582,11.3654,11.3511,11.3582,17059.0
2018-03-21 12:00:00,15.85,15.87,15.84,15.86,29977.0,11.3582,11.3726,11.3511,11.3654,29977.0
2018-03-21 12:05:00,15.86,15.89,15.85,15.88,71263.0,11.3654,11.3869,11.3582,11.3797,71263.0
2018-03-21 12:10:00,15.88,15.9,15.87,15.9,37426.0,11.3797,11.3941,11.3726,11.3941,37426.0
2018-03-21 12:15:00,15.9,15.91,15.89,15.91,50582.0,11.3941,11.4012,11.3869,11.4012,50582.0
2018-03-21 12:20:00,15.9,15.91,15.89,15.9,53101.0,11.3941,11.4012,11.3869,11.3941,53101.0
2018-03-21 12:25:00,15.9,15.9,15.87,15.88,57908.0,11.3941,11.3941,11.3726,11.3797,57908.0
2018-03-21 12:30:00,15.89,15.89,15.87,15.87,15541.0,11.3869,11.3869,11.3726,11.3726,15541.0
2018-03-21 12:35:00,15.87,15.88,15.87,15.88,5891.0,11.3726,11.3797,11.3726,11.3797,5891.0
2018-03-21 12:40:00,15.88,15.9,15.87,15.87,28169.0,11.3797,11.3941,11.3726,11.3726,28169.0
2018-03-21 12:45:00,15.88,15.88,15.86,15.86,8041.0,11.3797,11.3797,11.3654,11.3654,8041.0
2018-03-21 12:50:00,15.86,15.88,15.86,15.87,27841.0,11.3654,11.3797,11.3654,11.3726,27841.0
2018-03-21 12:55:00,15.87,15.88,15.86,15.88,9802.0,11.3726,11.3797,11.3654,11.3797,9802.0
2018-03-21 13:00:00,15.88,15.88,15.86,15.87,9580.0,11.3797,11.3797,11.3654,11.3726,9580.0
2018-03-21 13:05:00,15.86,15.88,15.86,15.87,20819.0,11.3654,11.3797,11.3654,11.3726,20819.0
2018-03-21 13:10:00,15.87,15.88,15.86,15.87,10882.0,11.3726,11.3797,11.3654,11.3726,10882.0
2018-03-21 13:15:00,15.87,15.88,15.86,15.87,16639.0,11.3726,11.3797,11.3654,11.3726,16639.0
2018-03-21 13:20:00,15.87,15.88,15.86,15.86,27399.0,11.3726,11.3797,11.3654,11.3654,27399.0
2018-03-21 13:25:00,15.86,15.87,15.85,15.86,14122.0,11.3654,11.3726,11.3582,11.3654,14122.0
2018-03-21 13:30:00,15.85,15.86,15.85,15.86,5828.0,11.3582,11.3654,11.3582,11.3654,5828.0
2018-03-21 13:35:00,15.85,15.88,15.85,15.86,56556.0,11.3582,11.3797,11.3582,11.3654,56556.0
2018-03-21 13:40:00,15.86,15.87,15.85,15.85,10526.0,11.3654,11.3726,11.3582,11.3582,10526.0
2018-03-21 13:45:00,15.86,15.88,15.85,15.87,16321.0,11.3654,11.3797,11.3582,11.3726,16321.0
2018-03-21 13:50:00,15.87,15.89,15.87,15.89,30098.0,11.3726,11.3869,11.3726,11.3869,30098.0
2018-03-21 13:55:00,15.88,15.91,15.87,15.88,41927.0,11.3797,11.4012,11.3726,11.3797,41927.0
2018-03-21 14:00:00,15.89,15.98,15.81,15.93,270386.0,11.3869,11.4514,11.3296,11.4156,270386.0
2018-03-21 14:05:00,15.93,16.02,15.92,16.0,137242.0,11.4156,11.4801,11.4084,11.4657,137242.0
2018-03-21 14:10:00,16.0,16.02,15.97,15.99,87589.0,11.4657,11.4801,11.4442,11.4586,87589.0
2018-03-21 14:15:00,15.99,16.04,15.98,16.02,91978.0,11.4586,11.4944,11.4514,11.4801,91978.0
2018-03-21 14:20:00,16.02,16.03,15.98,16.0,79047.0,11.4801,11.4872,11.4514,11.4657,79047.0
2018-03-21 14:25:00,16.0,16.02,15.98,16.01,101400.0,11.4657,11.4801,11.4514,11.4729,101400.0
2018-03-21 14:30:00,16.02,16.05,16.0,16.05,97892.0,11.4801,11.5016,11.4657,11.5016,97892.0
2018-03-21 14:35:00,16.04,16.07,16.02,16.03,106632.0,11.4944,11.5159,11.4801,11.4872,106632.0
2018-03-21 14:40:00,16.03,16.07,16.02,16.05,142364.0,11.4872,11.5159,11.4801,11.5016,142364.0
2018-03-21 14:45:00,16.05,16.06,16.0,16.02,74357.0,11.5016,11.5087,11.4657,11.4801,74357.0
2018-03-21 14:50:00,16.02,16.02,15.97,16.0,82484.0,11.4801,11.4801,11.4442,11.4657,82484.0
2018-03-21 14:55:00,16.0,16.01,15.97,15.99,98628.0,11.4657,11.4729,11.4442,11.4586,98628.0
2018-03-21 15:00:00,15.99,16.01,15.98,16.0,123361.0,11.4586,11.4729,11.4514,11.4657,123361.0
2018-03-21 15:05:00,16.0,16.01,15.96,15.98,91069.0,11.4657,11.4729,11.4371,11.4514,91069.0
2018-03-21 15:10:00,15.99,16.01,15.96,16.01,89228.0,11.4586,11.4729,11.4371,11.4729,89228.0
2018-03-21 15:15:00,16.01,16.01,15.98,16.0,35308.0,11.4729,11.4729,11.4514,11.4657,35308.0
2018-03-21 15:20:00,16.0,16.02,15.99,16.0,63881.0,11.4657,11.4801,11.4586,11.4657,63881.0
2018-03-21 15:25:00,16.0,16.0,15.96,15.96,23837.0,11.4657,11.4657,11.4371,11.4371,23837.0
2018-03-21 15:30:00,15.97,15.97,15.95,15.97,57836.0,11.4442,11.4442,11.4299,11.4442,57836.0
2018-03-21 15:35:00,15.96,15.99,15.96,15.97,94176.0,11.4371,11.4586,11.4371,11.4442,94176.0
2018-03-21 15:40:00,15.96,15.97,15.94,15.95,92276.0,11.4371,11.4442,11.4227,11.4299,92276.0
2018-03-21 15:45:00,15.94,15.98,15.93,15.95,95897.0,11.4227,11.4514,11.4156,11.4299,95897.0
2018-03-21 15:50:00,15.95,15.95,15.9,15.91,129219.0,11.4299,11.4299,11.3941,11.4012,129219.0
2018-03-21 15:55:00,15.9,15.91,15.88,15.89,246564.0,11.3941,11.4012,11.3797,11.3869,246564.0
2018-03-22 09:30:00,15.75,15.76,15.67,15.73,376919.0,11.2866,11.2937,11.2292,11.2722,376919.0
2018-03-22 09:35:00,15.74,15.83,15.73,15.78,233348.0,11.2794,11.3439,11.2722,11.3081,233348.0
2018-03-22 09:40:00,15.78,15.8,15.72,15.73,225208.0,11.3081,11.3224,11.2651,11.2722,225208.0
2018-03-22 09:45:00,15.73,15.74,15.69,15.74,226357.0,11.2722,11.2794,11.2436,11.2794,226357.0
2018-03-22 09:50:00,15.74,15.74,15.71,15.71,100139.0,11.2794,11.2794,11.2579,11.2579,100139.0
2018-03-22 09:55:00,15.72,15.72,15.66,15.68,144272.0,11.2651,11.2651,11.2221,11.2364,144272.0
2018-03-22 10:00:00,15.68,15.69,15.65,15.65,192654.0,11.2364,11.2436,11.2149,11.2149,192654.0
2018-03-22 10:05:00,15.65,15.67,15.62,15.66,175027.0,11.2149,11.2292,11.1934,11.2221,175027.0
2018-03-22 10:10:00,15.66,15.73,15.64,15.73,101326.0,11.2221,11.2722,11.2077,11.2722,101326.0
2018-03-22 10:15:00,15.73,15.74,15.7,15.74,118629.0,11.2722,11.2794,11.2507,11.2794,118629.0
2018-03-22 10:20:00,15.73,15.74,15.69,15.7,82425.0,11.2722,11.2794,11.2436,11.2507,82425.0
2018-03-22 10:25:00,15.7,15.71,15.66,15.66,139620.0,11.2507,11.2579,11.2221,11.2221,139620.0
2018-03-22 10:30:00,15.66,15.68,15.63,15.66,25321.0,11.2221,11.2364,11.2006,11.2221,25321.0
2018-03-22 10:35:00,15.66,15.68,15.64,15.68,58655.0,11.2221,11.2364,11.2077,11.2364,58655.0
2018-03-22 10:40:00,15.67,15.68,15.63,15.65,51483.0,11.2292,11.2364,11.2006,11.2149,51483.0
2018-03-22 10:45:00,15.65,15.65,15.56,15.57,182155.0,11.2149,11.2149,11.1504,11.1576,182155.0
2018-03-22 10:50:00,15.56,15.57,15.52,15.54,197272.0,11.1504,11.1576,11.1218,11.1361,197272.0
2018-03-22 10:55:00,15.54,15.54,15.49,15.54,124660.0,11.1361,11.1361,11.1003,11.1361,124660.0
2018-03-22 11:00:00,15.54,15.59,15.53,15.58,63231.0,11.1361,11.1719,11.1289,11.1648,63231.0
2018-03-22 11:05:00,15.58,15.59,15.55,15.56,74767.0,11.1648,11.1719,11.1433,11.1504,74767.0
2018-03-22 11:10:00,15.56,15.58,15.52,15.52,74236.0,11.1504,11.1648,11.1218,11.1218,74236.0
2018-03-22 11:15:00,15.51,15.56,15.51,15.56,34845.0,11.1146,11.1504,11.1146,11.1504,34845.0
2018-03-22 11:20:00,15.55,15.56,15.52,15.53,56794.0,11.1433,11.1504,11.1218,11.1289,56794.0
2018-03-22 11:25:00,15.53,15.54,15.51,15.53,44901.0,11.1289,11.1361,11.1146,11.1289,44901.0
2018-03-22 11:30:00,15.53,15.56,15.51,15.53,49059.0,11.1289,11.1504,11.1146,11.1289,49059.0
2018-03-22 11:35:00,15.52,15.53,15.5,15.51,33472.0,11.1218,11.1289,11.1074,11.1146,33472.0
2018-03-22 11:40:00,15.51,15.51,15.47,15.51,179918.0,11.1146,11.1146,11.0859,11.1146,179918.0
2018-03-22 11:45:00,15.5,15.54,15.49,15.52,105206.0,11.1074,11.1361,11.1003,11.1218,105206.0
2018-03-22 11:50:00,15.53,15.57,15.51,15.57,174170.0,11.1289,11.1576,11.1146,11.1576,174170.0
2018-03-22 11:55:00,15.56,15.57,15.5,15.51,144734.0,11.1504,11.1576,11.1074,11.1146,144734.0
2018-03-22 12:00:00,15.51,15.53,15.48,15.53,72981.0,11.1146,11.1289,11.0931,11.1289,72981.0
2018-03-22 12:05:00,15.53,15.54,15.51,15.53,67418.0,11.1289,11.1361,11.1146,11.1289,67418.0
2018-03-22 12:10:00,15.53,15.56,15.53,15.53,78472.0,11.1289,11.1504,11.1289,11.1289,78472.0
2018-03-22 12:15:00,15.54,15.6,15.52,15.58,84356.0,11.1361,11.1791,11.1218,11.1648,84356.0
2018-03-22 12:20:00,15.58,15.65,15.58,15.59,213637.0,11.1648,11.2149,11.1648,11.1719,213637.0
2018-03-22 12:25:00,15.59,15.66,15.58,15.65,172697.0,11.1719,11.2221,11.1648,11.2149,172697.0
2018-03-22 12:30:00,15.66,15.67,15.63,15.65,36661.0,11.2221,11.2292,11.2006,11.2149,36661.0
2018-03-22 12:35:00,15.66,15.68,15.65,15.65,55198.0,11.2221,11.2364,11.2149,11.2149,55198.0
2018-03-22 12:40:00,15.65,15.66,15.62,15.62,64586.0,11.2149,11.2221,11.1934,11.1934,64586.0
2018-03-22 12:45:00,15.62,15.66,15.61,15.65,71038.0,11.1934,11.2221,11.1862,11.2149,71038.0
2018-03-22 12:50:00,15.66,15.68,15.64,15.66,23851.0,11.2221,11.2364,11.2077,11.2221,23851.0
2018-03-22 12:55:00,15.66,15.67,15.63,15.64,37858.0,11.2221,11.2292,11.2006,11.2077,37858.0
2018-03-22 13:00:00,15.63,15.64,15.58,15.59,98079.0,11.2006,11.2077,11.1648,11.1719,98079.0
2018-03-22 13:05:00,15.6,15.61,15.57,15.61,62727.0,11.1791,11.1862,11.1576,11.1862,62727.0
2018-03-22 13:10:00,15.6,15.63,15.58,15.63,54259.0,11.1791,11.2006,11.1648,11.2006,54259.0
2018-03-22 13:15:00,15.63,15.65,15.62,15.63,66059.0,11.2006,11.2149,11.1934,11.2006,66059.0
2018-03-22 13:20:00,15.63,15.7,15.62,15.7,40076.0,11.2006,11.2507,11.1934,11.2507,40076.0
2018-03-22 13:25:00,15.7,15.71,15.68,15.7,38749.0,11.2507,11.2579,11.2364,11.2507,38749.0
2018-03-22 13:30:00,15.7,15.71,15.67,15.7,30385.0,11.2507,11.2579,11.2292,11.2507,30385.0
2018-03-22 13:35:00,15.7,15.74,15.7,15.71,53923.0,11.2507,11.2794,11.2507,11.2579,53923.0
2018-03-22 13:40:00,15.72,15.72,15.69,15.7,33116.0,11.2651,11.2651,11.2436,11.2507,33116.0
2018-03-22 13:45:00,15.7,15.72,15.69,15.7,23364.0,11.2507,11.2651,11.2436,11.2507,23364.0
2018-03-22 13:50:00,15.69,15.7,15.67,15.67,38825.0,11.2436,11.2507,11.2292,11.2292,38825.0
2018-03-22 13:55:00,15.68,15.71,15.67,15.7,29325.0,11.2364,11.2579,11.2292,11.2507,29325.0
2018-03-22 14:00:00,15.71,15.72,15.69,15.7,58288.0,11.2579,11.2651,11.2436,11.2507,58288.0
2018-03-22 14:05:00,15.7,15.7,15.65,15.65,45863.0,11.2507,11.2507,11.2149,11.2149,45863.0
2018-03-22 14:10:00,15.65,15.66,15.63,15.66,49336.0,11.2149,11.2221,11.2006,11.2221,49336.0
2018-03-22 14:15:00,15.65,15.66,15.64,15.65,29633.0,11.2149,11.2221,11.2077,11.2149,29633.0
2018-03-22 14:20:00,15.64,15.65,15.59,15.59,83554.0,11.2077,11.2149,11.1719,11.1719,83554.0
2018-03-22 14:25:00,15.59,15.61,15.56,15.57,60089.0,11.1719,11.1862,11.1504,11.1576,60089.0
2018-03-22 14:30:00,15.57,15.57,15.52,15.54,156584.0,11.1576,11.1576,11.1218,11.1361,156584.0
2018-03-22 14:35:00,15.54,15.58,15.53,15.58,69428.0,11.1361,11.1648,11.1289,11.1648,69428.0
2018-03-22 14:40:00,15.57,15.58,15.55,15.56,57325.0,11.1576,11.1648,11.1433,11.1504,57325.0
2018-03-22 14:45:00,15.55,15.58,15.54,15.55,67384.0,11.1433,11.1648,11.1361,11.1433,67384.0
2018-03-22 14:50:00,15.56,15.56,15.52,15.53,42143.0,11.1504,11.1504,11.1218,11.1289,42143.0
2018-03-22 14:55:00,15.53,15.53,15.48,15.5,98541.0,11.1289,11.1289,11.0931,11.1074,98541.0
2018-03-22 15:00:00,15.5,15.53,15.48,15.51,102145.0,11.1074,11.1289,11.0931,11.1146,102145.0
2018-03-22 15:05:00,15.51,15.52,15.46,15.47,75848.0,11.1146,11.1218,11.0788,11.0859,75848.0
2018-03-22 15:10:00,15.47,15.48,15.44,15.45,68841.0,11.0859,11.0931,11.0644,11.0716,68841.0
2018-03-22 15:15:00,15.44,15.45,15.39,15.41,134683.0,11.0644,11.0716,11.0286,11.0429,134683.0
2018-03-22 15:20:00,15.42,15.46,15.41,15.44,110528.0,11.0501,11.0788,11.0429,11.0644,110528.0
2018-03-22 15:25:00,15.44,15.45,15.4,15.41,101959.0,11.0644,11.0716,11.0358,11.0429,101959.0
2018-03-22 15:30:00,15.41,15.42,15.38,15.41,121873.0,11.0429,11.0501,11.0214,11.0429,121873.0
2018-03-22 15:35:00,15.41,15.42,15.37,15.37,93909.0,11.0429,11.0501,11.0143,11.0143,93909.0
2018-03-22 15:40:00,15.37,15.38,15.36,15.38,108678.0,11.0143,11.0214,11.0071,11.0214,108678.0
2018-03-22 15:45:00,15.37,15.38,15.3,15.36,227570.0,11.0143,11.0214,10.9641,11.0071,227570.0
2018-03-22 15:50:00,15.36,15.36,15.31,15.32,313654.0,11.0071,11.0071,10.9713,10.9784,313654.0
2018-03-22 15:55:00,15.32,15.34,15.3,15.31,523901.0,10.9784,10.9928,10.9641,10.9713,523901.0
2018-03-23 09:30:00,15.37,15.41,15.32,15.34,145719.0,11.0143,11.0429,10.9784,10.9928,145719.0
2018-03-23 09:35:00,15.34,15.37,15.29,15.32,119552.0,10.9928,11.0143,10.9569,10.9784,119552.0
2018-03-23 09:40:00,15.32,15.32,15.28,15.29,52074.0,10.9784,10.9784,10.9498,10.9569,52074.0
2018-03-23 09:45:00,15.29,15.3,15.25,15.26,62617.0,10.9569,10.9641,10.9283,10.9354,62617.0
2018-03-23 09:50:00,15.27,15.3,15.24,15.27,129375.0,10.9426,10.9641,10.9211,10.9426,129375.0
2018-03-23 09:55:00,15.27,15.29,15.2,15.2,116404.0,10.9426,10.9569,10.8924,10.8924,116404.0
2018-03-23 10:00:00,15.21,15.3,15.2,15.28,121368.0,10.8996,10.9641,10.8924,10.9498,121368.0
2018-03-23 10:05:00,15.28,15.29,15.23,15.26,67687.0,10.9498,10.9569,10.9139,10.9354,67687.0
2018-03-23 10:10:00,15.26,15.29,15.24,15.27,55071.0,10.9354,10.9569,10.9211,10.9426,55071.0
2018-03-23 10:15:00,15.27,15.3,15.23,15.24,53971.0,10.9426,10.9641,10.9139,10.9211,53971.0
2018-03-23 10:20:00,15.23,15.24,15.2,15.22,33690.0,10.9139,10.9211,10.8924,10.9068,33690.0
2018-03-23 10:25:00,15.22,15.27,15.22,15.25,29565.0,10.9068,10.9426,10.9068,10.9283,29565.0
2018-03-23 10:30:00,15.25,15.29,15.24,15.29,52014.0,10.9283,10.9569,10.9211,10.9569,52014.0
2018-03-23 10:35:00,15.29,15.29,15.2,15.21,84588.0,10.9569,10.9569,10.8924,10.8996,84588.0
2018-03-23 10:40:00,15.21,15.24,15.2,15.22,65002.0,10.8996,10.9211,10.8924,10.9068,65002.0
2018-03-23 10:45:00,15.21,15.26,15.21,15.22,40296.0,10.8996,10.9354,10.8996,10.9068,40296.0
2018-03-23 10:50:00,15.22,15.25,15.2,15.22,59177.0,10.9068,10.9283,10.8924,10.9068,59177.0
2018-03-23 10:55:00,15.22,15.23,15.2,15.22,97201.0,10.9068,10.9139,10.8924,10.9068,97201.0
2018-03-23 11:00:00,15.23,15.24,15.19,15.21,45010.0,10.9139,10.9211,10.8853,10.8996,45010.0
2018-03-23 11:05:00,15.21,15.22,15.19,15.19,29354.0,10.8996,10.9068,10.8853,10.8853,29354.0
2018-03-23 11:10:00,15.2,15.21,15.18,15.19,48385.0,10.8924,10.8996,10.8781,10.8853,48385.0
2018-03-23 11:15:00,15.2,15.21,15.18,15.2,28418.0,10.8924,10.8996,10.8781,10.8924,28418.0
2018-03-23 11:20:00,15.19,15.2,15.14,15.16,69145.0,10.8853,10.8924,10.8494,10.8638,69145.0
2018-03-23 11:25:00,15.16,15.17,15.12,15.13,49697.0,10.8638,10.8709,10.8351,10.8423,49697.0
2018-03-23 11:30:00,15.13,15.17,15.12,15.17,42380.0,10.8423,10.8709,10.8351,10.8709,42380.0
2018-03-23 11:35:00,15.17,15.17,15.1,15.1,76844.0,10.8709,10.8709,10.8208,10.8208,76844.0
2018-03-23 11:40:00,15.11,15.12,15.05,15.06,100300.0,10.8279,10.8351,10.7849,10.7921,100300.0
2018-03-23 11:45:00,15.05,15.07,15.01,15.02,84783.0,10.7849,10.7993,10.7563,10.7635,84783.0
2018-03-23 11:50:00,15.03,15.04,14.98,15.04,95642.0,10.7706,10.7778,10.7348,10.7778,95642.0
2018-03-23 11:55:00,15.04,15.04,14.98,15.0,89315.0,10.7778,10.7778,10.7348,10.7491,89315.0
2018-03-23 12:00:00,14.99,15.07,14.98,15.06,72942.0,10.742,10.7993,10.7348,10.7921,72942.0
2018-03-23 12:05:00,15.06,15.1,15.04,15.09,108012.0,10.7921,10.8208,10.7778,10.8136,108012.0
2018-03-23 12:10:00,15.09,15.1,15.06,15.07,170308.0,10.8136,10.8208,10.7921,10.7993,170308.0
2018-03-23 12:15:00,15.07,15.09,15.04,15.04,62682.0,10.7993,10.8136,10.7778,10.7778,62682.0
2018-03-23 12:20:00,15.04,15.08,15.04,15.08,98638.0,10.7778,10.8064,10.7778,10.8064,98638.0
2018-03-23 12:25:00,15.07,15.12,15.07,15.11,178363.0,10.7993,10.8351,10.7993,10.8279,178363.0
2018-03-23 12:30:00,15.11,15.14,15.1,15.11,38424.0,10.8279,10.8494,10.8208,10.8279,38424.0
2018-03-23 12:35:00,15.11,15.12,15.09,15.1,83006.0,10.8279,10.8351,10.8136,10.8208,83006.0
2018-03-23 12:40:00,15.1,15.11,15.08,15.08,70076.0,10.8208,10.8279,10.8064,10.8064,70076.0
2018-03-23 12:45:00,15.09,15.12,15.08,15.1,51706.0,10.8136,10.8351,10.8064,10.8208,51706.0
2018-03-23 12:50:00,15.1,15.12,15.08,15.08,131570.0,10.8208,10.8351,10.8064,10.8064,131570.0
2018-03-23 12:55:00,15.08,15.08,15.04,15.05,42842.0,10.8064,10.8064,10.7778,10.7849,42842.0
2018-03-23 13:00:00,15.05,15.08,15.01,15.07,119248.0,10.7849,10.8064,10.7563,10.7993,119248.0
2018-03-23 13:05:00,15.06,15.12,15.06,15.11,88118.0,10.7921,10.8351,10.7921,10.8279,88118.0
2018-03-23 13:10:00,15.11,15.14,15.1,15.11,42834.0,10.8279,10.8494,10.8208,10.8279,42834.0
2018-03-23 13:15:00,15.1,15.11,15.08,15.11,121346.0,10.8208,10.8279,10.8064,10.8279,121346.0
2018-03-23 13:20:00,15.1,15.16,15.09,15.15,43814.0,10.8208,10.8638,10.8136,10.8566,43814.0
2018-03-23 13:25:00,15.16,15.17,15.11,15.16,84633.0,10.8638,10.8709,10.8279,10.8638,84633.0
2018-03-23 13:30:00,15.16,15.19,15.14,15.15,37355.0,10.8638,10.8853,10.8494,10.8566,37355.0
2018-03-23 13:35:00,15.15,15.16,15.11,15.11,45626.0,10.8566,10.8638,10.8279,10.8279,45626.0
2018-03-23 13:40:00,15.11,15.13,15.11,15.13,25377.0,10.8279,10.8423,10.8279,10.8423,25377.0
2018-03-23 13:45:00,15.13,15.18,15.13,15.18,57644.0,10.8423,10.8781,10.8423,10.8781,57644.0
2018-03-23 13:50:00,15.18,15.23,15.18,15.23,52078.0,10.8781,10.9139,10.8781,10.9139,52078.0
2018-03-23 13:55:00,15.23,15.23,15.2,15.2,57719.0,10.9139,10.9139,10.8924,10.8924,57719.0
2018-03-23 14:00:00,15.2,15.22,15.16,15.17,34447.0,10.8924,10.9068,10.8638,10.8709,34447.0
2018-03-23 14:05:00,15.17,15.18,15.13,15.15,51202.0,10.8709,10.8781,10.8423,10.8566,51202.0
2018-03-23 14:10:00,15.14,15.15,15.09,15.1,47403.0,10.8494,10.8566,10.8136,10.8208,47403.0
2018-03-23 14:15:00,15.1,15.11,15.08,15.1,67548.0,10.8208,10.8279,10.8064,10.8208,67548.0
2018-03-23 14:20:00,15.09,15.11,15.05,15.07,239998.0,10.8136,10.8279,10.7849,10.7993,239998.0
2018-03-23 14:25:00,15.07,15.07,15.03,15.06,73357.0,10.7993,10.7993,10.7706,10.7921,73357.0
2018-03-23 14:30:00,15.06,15.06,15.02,15.04,61474.0,10.7921,10.7921,10.7635,10.7778,61474.0
2018-03-23 14:35:00,15.03,15.04,15.0,15.02,85275.0,10.7706,10.7778,10.7491,10.7635,85275.0
2018-03-23 14:40:00,15.02,15.04,15.01,15.02,62885.0,10.7635,10.7778,10.7563,10.7635,62885.0
2018-03-23 14:45:00,15.02,15.02,14.95,14.96,87236.0,10.7635,10.7635,10.7133,10.7205,87236.0
2018-03-23 14:50:00,14.96,14.97,14.93,14.96,91016.0,10.7205,10.7276,10.699,10.7205,91016.0
2018-03-23 14:55:00,14.96,14.96,14.86,14.86,149085.0,10.7205,10.7205,10.6488,10.6488,149085.0
2018-03-23 15:00:00,14.87,14.89,14.81,14.83,153678.0,10.656,10.6703,10.613,10.6273,153678.0
2018-03-23 15:05:00,14.83,14.85,14.8,14.81,114720.0,10.6273,10.6416,10.6058,10.613,114720.0
2018-03-23 15:10:00,14.81,14.88,14.79,14.86,102316.0,10.613,10.6631,10.5986,10.6488,102316.0
2018-03-23 15:15:00,14.86,14.9,14.84,14.85,132379.0,10.6488,10.6775,10.6345,10.6416,132379.0
2018-03-23 15:20:00,14.85,14.86,14.8,14.81,123691.0,10.6416,10.6488,10.6058,10.613,123691.0
2018-03-23 15:25:00,14.8,14.85,14.8,14.84,84497.0,10.6058,10.6416,10.6058,10.6345,84497.0
2018-03-23 15:30:00,14.83,14.84,14.79,14.8,136553.0,10.6273,10.6345,10.5986,10.6058,136553.0
2018-03-23 15:35:00,14.8,14.81,14.75,14.78,118535.0,10.6058,10.613,10.57,10.5915,118535.0
2018-03-23 15:40:00,14.78,14.8,14.74,14.77,171401.0,10.5915,10.6058,10.5628,10.5843,171401.0
2018-03-23 15:45:00,14.76,14.77,14.73,14.75,159476.0,10.5771,10.5843,10.5556,10.57,159476.0
2018-03-23 15:50:00,14.71,14.72,14.68,14.68,183828.0,10.5413,10.5485,10.5198,10.5198,183828.0
2018-03-23 15:55:00,14.68,14.71,14.68,14.71,513509.0,10.5198,10.5413,10.5198,10.5413,513509.0
2018-03-26 09:30:00,14.97,15.03,14.93,14.99,272868.0,10.7276,10.7706,10.699,10.742,272868.0
2018-03-26 09:35:00,15.0,15.01,14.93,15.01,149603.0,10.7491,10.7563,10.699,10.7563,149603.0
2018-03-26 09:40:00,15.01,15.09,15.0,15.04,121991.0,10.7563,10.8136,10.7491,10.7778,121991.0
2018-03-26 09:45:00,15.04,15.07,15.0,15.02,142404.0,10.7778,10.7993,10.7491,10.7635,142404.0
2018-03-26 09:50:00,15.02,15.03,15.0,15.01,93486.0,10.7635,10.7706,10.7491,10.7563,93486.0
2018-03-26 09:55:00,15.02,15.04,15.0,15.0,46496.0,10.7635,10.7778,10.7491,10.7491,46496.0
2018-03-26 10:00:00,15.01,15.04,15.0,15.02,68896.0,10.7563,10.7778,10.7491,10.7635,68896.0
2018-03-26 10:05:00,15.02,15.03,15.0,15.03,55590.0,10.7635,10.7706,10.7491,10.7706,55590.0
2018-03-26 10:10:00,15.03,15.04,15.02,15.04,101942.0,10.7706,10.7778,10.7635,10.7778,101942.0
2018-03-26 10:15:00,15.04,15.04,15.01,15.02,174327.0,10.7778,10.7778,10.7563,10.7635,174327.0
2018-03-26 10:20:00,15.02,15.02,15.0,15.0,52728.0,10.7635,10.7635,10.7491,10.7491,52728.0
2018-03-26 10:25:00,15.01,15.01,14.96,14.96,98481.0,10.7563,10.7563,10.7205,10.7205,98481.0
2018-03-26 10:30:00,14.96,14.96,14.92,14.95,28895.0,10.7205,10.7205,10.6918,10.7133,28895.0
2018-03-26 10:35:00,14.96,14.98,14.94,14.98,32075.0,10.7205,10.7348,10.7061,10.7348,32075.0
2018-03-26 10:40:00,14.97,14.97,14.92,14.93,36527.0,10.7276,10.7276,10.6918,10.699,36527.0
2018-03-26 10:45:00,14.93,14.95,14.9,14.94,36318.0,10.699,10.7133,10.6775,10.7061,36318.0
2018-03-26 10:50:00,14.94,14.97,14.94,14.96,29473.0,10.7061,10.7276,10.7061,10.7205,29473.0
2018-03-26 10:55:00,14.96,15.0,14.96,14.97,51357.0,10.7205,10.7491,10.7205,10.7276,51357.0
2018-03-26 11:00:00,14.98,15.05,14.97,15.03,83680.0,10.7348,10.7849,10.7276,10.7706,83680.0
2018-03-26 11:05:00,15.03,15.03,14.96,14.96,31525.0,10.7706,10.7706,10.7205,10.7205,31525.0
2018-03-26 11:10:00,14.95,15.0,14.94,14.96,45086.0,10.7133,10.7491,10.7061,10.7205,45086.0
2018-03-26 11:15:00,14.96,14.97,14.91,14.92,60189.0,10.7205,10.7276,10.6846,10.6918,60189.0
2018-03-26 11:20:00,14.91,14.96,14.9,14.96,50700.0,10.6846,10.7205,10.6775,10.7205,50700.0
2018-03-26 11:25:00,14.96,14.97,14.94,14.94,27343.0,10.7205,10.7276,10.7061,10.7061,27343.0
2018-03-26 11:30:00,14.94,14.97,14.93,14.96,38627.0,10.7061,10.7276,10.699,10.7205,38627.0
2018-03-26 11:35:00,14.96,15.0,14.96,14.99,33897.0,10.7205,10.7491,10.7205,10.742,33897.0
2018-03-26 11:40:00,14.99,15.03,14.99,15.01,140019.0,10.742,10.7706,10.742,10.7563,140019.0
2018-03-26 11:45:00,15.02,15.02,14.98,14.99,41050.0,10.7635,10.7635,10.7348,10.742,41050.0
2018-03-26 11:50:00,14.99,15.05,14.99,15.03,40364.0,10.742,10.7849,10.742,10.7706,40364.0
2018-03-26 11:55:00,15.03,15.04,14.99,15.02,40774.0,10.7706,10.7778,10.742,10.7635,40774.0
2018-03-26 12:00:00,15.02,15.03,14.99,15.0,42601.0,10.7635,10.7706,10.742,10.7491,42601.0
2018-03-26 12:05:00,15.0,15.05,15.0,15.05,32844.0,10.7491,10.7849,10.7491,10.7849,32844.0
2018-03-26 12:10:00,15.05,15.08,15.04,15.08,29871.0,10.7849,10.8064,10.7778,10.8064,29871.0
2018-03-26 12:15:00,15.07,15.08,15.06,15.07,8408.0,10.7993,10.8064,10.7921,10.7993,8408.0
2018-03-26 12:20:00,15.07,15.1,15.06,15.08,40832.0,10.7993,10.8208,10.7921,10.8064,40832.0
2018-03-26 12:25:00,15.09,15.1,15.07,15.07,28522.0,10.8136,10.8208,10.7993,10.7993,28522.0
2018-03-26 12:30:00,15.08,15.11,15.07,15.1,20314.0,10.8064,10.8279,10.7993,10.8208,20314.0
2018-03-26 12:35:00,15.1,15.13,15.07,15.07,66974.0,10.8208,10.8423,10.7993,10.7993,66974.0
2018-03-26 12:40:00,15.07,15.08,15.05,15.06,26514.0,10.7993,10.8064,10.7849,10.7921,26514.0
2018-03-26 12:45:00,15.07,15.07,15.01,15.03,63136.0,10.7993,10.7993,10.7563,10.7706,63136.0
2018-03-26 12:50:00,15.03,15.04,15.0,15.01,41510.0,10.7706,10.7778,10.7491,10.7563,41510.0
2018-03-26 12:55:00,15.0,15.03,15.0,15.02,18103.0,10.7491,10.7706,10.7491,10.7635,18103.0
2018-03-26 13:00:00,15.02,15.06,15.01,15.05,23349.0,10.7635,10.7921,10.7563,10.7849,23349.0
2018-03-26 13:05:00,15.06,15.08,15.04,15.06,33480.0,10.7921,10.8064,10.7778,10.7921,33480.0
2018-03-26 13:10:00,15.07,15.12,15.06,15.1,273037.0,10.7993,10.8351,10.7921,10.8208,273037.0
2018-03-26 13:15:00,15.1,15.15,15.1,15.14,378486.0,10.8208,10.8566,10.8208,10.8494,378486.0
2018-03-26 13:20:00,15.14,15.15,15.1,15.12,139771.0,10.8494,10.8566,10.8208,10.8351,139771.0
2018-03-26 13:25:00,15.11,15.12,15.08,15.08,25204.0,10.8279,10.8351,10.8064,10.8064,25204.0
2018-03-26 13:30:00,15.09,15.09,15.04,15.05,52882.0,10.8136,10.8136,10.7778,10.7849,52882.0
2018-03-26 13:35:00,15.05,15.09,15.05,15.09,22353.0,10.7849,10.8136,10.7849,10.8136,22353.0
2018-03-26 13:40:00,15.09,15.11,15.08,15.08,24132.0,10.8136,10.8279,10.8064,10.8064,24132.0
2018-03-26 13:45:00,15.08,15.1,15.07,15.09,94924.0,10.8064,10.8208,10.7993,10.8136,94924.0
2018-03-26 13:50:00,15.09,15.1,15.06,15.06,19405.0,10.8136,10.8208,10.7921,10.7921,19405.0
2018-03-26 13:55:00,15.05,15.08,15.04,15.08,23284.0,10.7849,10.8064,10.7778,10.8064,23284.0
2018-03-26 14:00:00,15.08,15.12,15.07,15.11,17536.0,10.8064,10.8351,10.7993,10.8279,17536.0
2018-03-26 14:05:00,15.11,15.13,15.09,15.12,18415.0,10.8279,10.8423,10.8136,10.8351,18415.0
2018-03-26 14:10:00,15.12,15.16,15.11,15.14,38783.0,10.8351,10.8638,10.8279,10.8494,38783.0
2018-03-26 14:15:00,15.14,15.19,15.13,15.19,18102.0,10.8494,10.8853,10.8423,10.8853,18102.0
2018-03-26 14:20:00,15.19,15.2,15.14,15.14,123598.0,10.8853,10.8924,10.8494,10.8494,123598.0
2018-03-26 14:25:00,15.15,15.19,15.14,15.16,176083.0,10.8566,10.8853,10.8494,10.8638,176083.0
2018-03-26 14:30:00,15.17,15.2,15.16,15.16,71236.0,10.8709,10.8924,10.8638,10.8638,71236.0
2018-03-26 14:35:00,15.17,15.19,15.16,15.18,51962.0,10.8709,10.8853,10.8638,10.8781,51962.0
2018-03-26 14:40:00,15.17,15.18,15.16,15.16,16477.0,10.8709,10.8781,10.8638,10.8638,16477.0
2018-03-26 14:45:00,15.17,15.17,15.12,15.13,57173.0,10.8709,10.8709,10.8351,10.8423,57173.0
2018-03-26 14:50:00,15.14,15.2,15.14,15.19,45677.0,10.8494,10.8924,10.8494,10.8853,45677.0
2018-03-26 14:55:00,15.2,15.2,15.17,15.18,40785.0,10.8924,10.8924,10.8709,10.8781,40785.0
2018-03-26 15:00:00,15.18,15.22,15.17,15.2,57361.0,10.8781,10.9068,10.8709,10.8924,57361.0
2018-03-26 15:05:00,15.21,15.25,15.2,15.25,62623.0,10.8996,10.9283,10.8924,10.9283,62623.0
2018-03-26 15:10:00,15.24,15.25,15.23,15.25,57143.0,10.9211,10.9283,10.9139,10.9283,57143.0
2018-03-26 15:15:00,15.25,15.28,15.24,15.28,106978.0,10.9283,10.9498,10.9211,10.9498,106978.0
2018-03-26 15:20:00,15.28,15.29,15.26,15.26,267356.0,10.9498,10.9569,10.9354,10.9354,267356.0
2018-03-26 15:25:00,15.26,15.28,15.26,15.26,128445.0,10.9354,10.9498,10.9354,10.9354,128445.0
2018-03-26 15:30:00,15.27,15.29,15.25,15.28,96098.0,10.9426,10.9569,10.9283,10.9498,96098.0
2018-03-26 15:35:00,15.27,15.28,15.22,15.25,108373.0,10.9426,10.9498,10.9068,10.9283,108373.0
2018-03-26 15:40:00,15.25,15.27,15.24,15.26,95735.0,10.9283,10.9426,10.9211,10.9354,95735.0
2018-03-26 15:45:00,15.26,15.28,15.25,15.28,93366.0,10.9354,10.9498,10.9283,10.9498,93366.0
2018-03-26 15:50:00,15.28,15.3,15.26,15.27,168742.0,10.9498,10.9641,10.9354,10.9426,168742.0
2018-03-26 15:55:00,15.27,15.28,15.26,15.28,504130.0,10.9426,10.9498,10.9354,10.9498,504130.0
2018-03-27 09:30:00,15.31,15.37,15.23,15.3,429470.0,10.9713,11.0143,10.9139,10.9641,429470.0
2018-03-27 09:35:00,15.3,15.37,15.3,15.31,311371.0,10.9641,11.0143,10.9641,10.9713,311371.0
2018-03-27 09:40:00,15.31,15.31,15.23,15.23,110197.0,10.9713,10.9713,10.9139,10.9139,110197.0
2018-03-27 09:45:00,15.24,15.24,15.2,15.23,88005.0,10.9211,10.9211,10.8924,10.9139,88005.0
2018-03-27 09:50:00,15.24,15.27,15.23,15.26,52659.0,10.9211,10.9426,10.9139,10.9354,52659.0
2018-03-27 09:55:00,15.26,15.34,15.26,15.33,85159.0,10.9354,10.9928,10.9354,10.9856,85159.0
2018-03-27 10:00:00,15.33,15.34,15.31,15.33,62693.0,10.9856,10.9928,10.9713,10.9856,62693.0
2018-03-27 10:05:00,15.34,15.35,15.26,15.3,86889.0,10.9928,10.9999,10.9354,10.9641,86889.0
2018-03-27 10:10:00,15.29,15.29,15.2,15.21,169629.0,10.9569,10.9569,10.8924,10.8996,169629.0
2018-03-27 10:15:00,15.21,15.22,15.17,15.18,49218.0,10.8996,10.9068,10.8709,10.8781,49218.0
2018-03-27 10:20:00,15.18,15.25,15.17,15.25,213292.0,10.8781,10.9283,10.8709,10.9283,213292.0
2018-03-27 10:25:00,15.25,15.29,15.24,15.27,78160.0,10.9283,10.9569,10.9211,10.9426,78160.0
2018-03-27 10:30:00,15.27,15.27,15.21,15.22,54260.0,10.9426,10.9426,10.8996,10.9068,54260.0
2018-03-27 10:35:00,15.22,15.27,15.21,15.27,61338.0,10.9068,10.9426,10.8996,10.9426,61338.0
2018-03-27 10:40:00,15.27,15.32,15.25,15.32,55032.0,10.9426,10.9784,10.9283,10.9784,55032.0
2018-03-27 10:45:00,15.32,15.32,15.28,15.29,40877.0,10.9784,10.9784,10.9498,10.9569,40877.0
2018-03-27 10:50:00,15.28,15.3,15.25,15.26,55917.0,10.9498,10.9641,10.9283,10.9354,55917.0
2018-03-27 10:55:00,15.26,15.29,15.25,15.27,39922.0,10.9354,10.9569,10.9283,10.9426,39922.0
2018-03-27 11:00:00,15.26,15.26,15.2,15.2,46925.0,10.9354,10.9354,10.8924,10.8924,46925.0
2018-03-27 11:05:00,15.21,15.26,15.2,15.25,110083.0,10.8996,10.9354,10.8924,10.9283,110083.0
2018-03-27 11:10:00,15.25,15.27,15.22,15.25,45696.0,10.9283,10.9426,10.9068,10.9283,45696.0
2018-03-27 11:15:00,15.25,15.27,15.24,15.26,36847.0,10.9283,10.9426,10.9211,10.9354,36847.0
2018-03-27 11:20:00,15.26,15.28,15.24,15.28,57815.0,10.9354,10.9498,10.9211,10.9498,57815.0
2018-03-27 11:25:00,15.28,15.28,15.24,15.26,50305.0,10.9498,10.9498,10.9211,10.9354,50305.0
2018-03-27 11:30:00,15.27,15.29,15.25,15.28,231807.0,10.9426,10.9569,10.9283,10.9498,231807.0
2018-03-27 11:35:00,15.28,15.3,15.26,15.29,49470.0,10.9498,10.9641,10.9354,10.9569,49470.0
2018-03-27 11:40:00,15.29,15.33,15.28,15.32,36151.0,10.9569,10.9856,10.9498,10.9784,36151.0
2018-03-27 11:45:00,15.33,15.35,15.31,15.33,74213.0,10.9856,10.9999,10.9713,10.9856,74213.0
2018-03-27 11:50:00,15.34,15.34,15.29,15.32,50772.0,10.9928,10.9928,10.9569,10.9784,50772.0
2018-03-27 11:55:00,15.31,15.32,15.28,15.3,40089.0,10.9713,10.9784,10.9498,10.9641,40089.0
2018-03-27 12:00:00,15.29,15.31,15.28,15.3,74361.0,10.9569,10.9713,10.9498,10.9641,74361.0
2018-03-27 12:05:00,15.3,15.31,15.27,15.27,51615.0,10.9641,10.9713,10.9426,10.9426,51615.0
2018-03-27 12:10:00,15.27,15.29,15.27,15.28,140475.0,10.9426,10.9569,10.9426,10.9498,140475.0
2018-03-27 12:15:00,15.28,15.28,15.25,15.27,82569.0,10.9498,10.9498,10.9283,10.9426,82569.0
2018-03-27 12:20:00,15.27,15.28,15.25,15.27,42100.0,10.9426,10.9498,10.9283,10.9426,42100.0
2018-03-27 12:25:00,15.26,15.27,15.22,15.23,33946.0,10.9354,10.9426,10.9068,10.9139,33946.0
2018-03-27 12:30:00,15.23,15.24,15.2,15.21,45238.0,10.9139,10.9211,10.8924,10.8996,45238.0
2018-03-27 12:35:00,15.21,15.24,15.21,15.23,54562.0,10.8996,10.9211,10.8996,10.9139,54562.0
2018-03-27 12:40:00,15.23,15.26,15.22,15.24,53747.0,10.9139,10.9354,10.9068,10.9211,53747.0
2018-03-27 12:45:00,15.24,15.26,15.23,15.25,58389.0,10.9211,10.9354,10.9139,10.9283,58389.0
2018-03-27 12:50:00,15.25,15.25,15.22,15.23,36690.0,10.9283,10.9283,10.9068,10.9139,36690.0
2018-03-27 12:55:00,15.23,15.26,15.22,15.25,90140.0,10.9139,10.9354,10.9068,10.9283,90140.0
2018-03-27 13:00:00,15.26,15.29,15.25,15.27,38058.0,10.9354,10.9569,10.9283,10.9426,38058.0
2018-03-27 13:05:00,15.27,15.29,15.27,15.29,17787.0,10.9426,10.9569,10.9426,10.9569,17787.0
2018-03-27 13:10:00,15.29,15.3,15.27,15.3,45526.0,10.9569,10.9641,10.9426,10.9641,45526.0
2018-03-27 13:15:00,15.31,15.31,15.26,15.27,27404.0,10.9713,10.9713,10.9354,10.9426,27404.0
2018-03-27 13:20:00,15.26,15.27,15.24,15.24,98777.0,10.9354,10.9426,10.9211,10.9211,98777.0
2018-03-27 13:25:00,15.25,15.26,15.23,15.24,130677.0,10.9283,10.9354,10.9139,10.9211,130677.0
2018-03-27 13:30:00,15.24,15.25,15.22,15.23,23768.0,10.9211,10.9283,10.9068,10.9139,23768.0
2018-03-27 13:35:00,15.23,15.23,15.19,15.21,24455.0,10.9139,10.9139,10.8853,10.8996,24455.0
2018-03-27 13:40:00,15.21,15.22,15.19,15.21,50096.0,10.8996,10.9068,10.8853,10.8996,50096.0
2018-03-27 13:45:00,15.21,15.21,15.16,15.18,51876.0,10.8996,10.8996,10.8638,10.8781,51876.0
2018-03-27 13:50:00,15.17,15.18,15.14,15.16,44069.0,10.8709,10.8781,10.8494,10.8638,44069.0
2018-03-27 13:55:00,15.16,15.2,15.16,15.2,48504.0,10.8638,10.8924,10.8638,10.8924,48504.0
2018-03-27 14:00:00,15.19,15.2,15.13,15.14,36300.0,10.8853,10.8924,10.8423,10.8494,36300.0
2018-03-27 14:05:00,15.14,15.18,15.14,15.17,56042.0,10.8494,10.8781,10.8494,10.8709,56042.0
2018-03-27 14:10:00,15.16,15.21,15.15,15.19,109562.0,10.8638,10.8996,10.8566,10.8853,109562.0
2018-03-27 14:15:00,15.19,15.2,15.18,15.2,37799.0,10.8853,10.8924,10.8781,10.8924,37799.0
2018-03-27 14:20:00,15.19,15.2,15.17,15.18,43168.0,10.8853,10.8924,10.8709,10.8781,43168.0
2018-03-27 14:25:00,15.18,15.18,15.13,15.14,65095.0,10.8781,10.8781,10.8423,10.8494,65095.0
2018-03-27 14:30:00,15.14,15.17,15.12,15.16,88049.0,10.8494,10.8709,10.8351,10.8638,88049.0
2018-03-27 14:35:00,15.17,15.19,15.15,15.18,56970.0,10.8709,10.8853,10.8566,10.8781,56970.0
2018-03-27 14:40:00,15.18,15.2,15.17,15.17,50521.0,10.8781,10.8924,10.8709,10.8709,50521.0
2018-03-27 14:45:00,15.17,15.17,15.12,15.12,77424.0,10.8709,10.8709,10.8351,10.8351,77424.0
2018-03-27 14:50:00,15.13,15.14,15.1,15.11,97616.0,10.8423,10.8494,10.8208,10.8279,97616.0
2018-03-27 14:55:00,15.11,15.12,15.07,15.08,79005.0,10.8279,10.8351,10.7993,10.8064,79005.0
2018-03-27 15:00:00,15.08,15.08,15.02,15.04,85436.0,10.8064,10.8064,10.7635,10.7778,85436.0
2018-03-27 15:05:00,15.04,15.05,14.96,14.98,260696.0,10.7778,10.7849,10.7205,10.7348,260696.0
2018-03-27 15:10:00,14.99,15.01,14.97,14.99,118376.0,10.742,10.7563,10.7276,10.742,118376.0
2018-03-27 15:15:00,14.98,15.04,14.98,15.0,97390.0,10.7348,10.7778,10.7348,10.7491,97390.0
2018-03-27 15:20:00,15.0,15.01,14.98,14.99,140316.0,10.7491,10.7563,10.7348,10.742,140316.0
2018-03-27 15:25:00,14.99,14.99,14.92,14.93,165841.0,10.742,10.742,10.6918,10.699,165841.0
2018-03-27 15:30:00,14.93,14.93,14.82,14.89,296812.0,10.699,10.699,10.6201,10.6703,296812.0
2018-03-27 15:35:00,14.89,14.94,14.88,14.93,154544.0,10.6703,10.7061,10.6631,10.699,154544.0
2018-03-27 15:40:00,14.92,14.94,14.85,14.86,196802.0,10.6918,10.7061,10.6416,10.6488,196802.0
2018-03-27 15:45:00,14.86,14.87,14.81,14.84,232690.0,10.6488,10.656,10.613,10.6345,232690.0
2018-03-27 15:50:00,14.84,14.93,14.83,14.89,197121.0,10.6345,10.699,10.6273,10.6703,197121.0
2018-03-27 15:55:00,14.89,14.95,14.87,14.94,347183.0,10.6703,10.7133,10.656,10.7061,347183.0
2018-03-28 09:30:00,14.99,15.07,14.95,14.99,339024.0,10.742,10.7993,10.7133,10.742,339024.0
2018-03-28 09:35:00,14.99,15.0,14.83,14.84,126310.0,10.742,10.7491,10.6273,10.6345,126310.0
2018-03-28 09:40:00,14.83,14.89,14.81,14.89,168258.0,10.6273,10.6703,10.613,10.6703,168258.0
2018-03-28 09:45:00,14.89,14.99,14.87,14.99,80456.0,10.6703,10.742,10.656,10.742,80456.0
2018-03-28 09:50:00,14.99,15.0,14.95,14.99,163390.0,10.742,10.7491,10.7133,10.742,163390.0
2018-03-28 09:55:00,14.99,14.99,14.92,14.93,253616.0,10.742,10.742,10.6918,10.699,253616.0
2018-03-28 10:00:00,14.93,14.98,14.91,14.95,109688.0,10.699,10.7348,10.6846,10.7133,109688.0
2018-03-28 10:05:00,14.95,14.99,14.93,14.95,103704.0,10.7133,10.742,10.699,10.7133,103704.0
2018-03-28 10:10:00,14.95,14.95,14.88,14.89,60209.0,10.7133,10.7133,10.6631,10.6703,60209.0
2018-03-28 10:15:00,14.9,14.91,14.87,14.89,65882.0,10.6775,10.6846,10.656,10.6703,65882.0
2018-03-28 10:20:00,14.89,14.92,14.87,14.88,54086.0,10.6703,10.6918,10.656,10.6631,54086.0
2018-03-28 10:25:00,14.88,14.93,14.87,14.93,122411.0,10.6631,10.699,10.656,10.699,122411.0
2018-03-28 10:30:00,14.93,14.98,14.93,14.95,109864.0,10.699,10.7348,10.699,10.7133,109864.0
2018-03-28 10:35:00,14.96,14.96,14.92,14.94,73247.0,10.7205,10.7205,10.6918,10.7061,73247.0
2018-03-28 10:40:00,14.93,14.94,14.86,14.91,119872.0,10.699,10.7061,10.6488,10.6846,119872.0
2018-03-28 10:45:00,14.91,14.91,14.82,14.83,135919.0,10.6846,10.6846,10.6201,10.6273,135919.0
2018-03-28 10:50:00,14.85,14.9,14.81,14.88,111317.0,10.6416,10.6775,10.613,10.6631,111317.0
2018-03-28 10:55:00,14.88,14.89,14.86,14.87,112777.0,10.6631,10.6703,10.6488,10.656,112777.0
2018-03-28 11:00:00,14.88,14.95,14.88,14.91,94410.0,10.6631,10.7133,10.6631,10.6846,94410.0
2018-03-28 11:05:00,14.92,14.99,14.91,14.99,202386.0,10.6918,10.742,10.6846,10.742,202386.0
2018-03-28 11:10:00,14.99,15.01,14.93,14.93,265544.0,10.742,10.7563,10.699,10.699,265544.0
2018-03-28 11:15:00,14.93,14.99,14.9,14.97,88399.0,10.699,10.742,10.6775,10.7276,88399.0
2018-03-28 11:20:00,14.97,14.98,14.91,14.93,150019.0,10.7276,10.7348,10.6846,10.699,150019.0
2018-03-28 11:25:00,14.94,14.98,14.92,14.94,192013.0,10.7061,10.7348,10.6918,10.7061,192013.0
2018-03-28 11:30:00,14.95,14.96,14.91,14.94,217228.0,10.7133,10.7205,10.6846,10.7061,217228.0
2018-03-28 11:35:00,14.94,15.01,14.94,15.0,96661.0,10.7061,10.7563,10.7061,10.7491,96661.0
2018-03-28 11:40:00,15.0,15.06,15.0,15.06,56093.0,10.7491,10.7921,10.7491,10.7921,56093.0
2018-03-28 11:45:00,15.06,15.07,15.0,15.01,88348.0,10.7921,10.7993,10.7491,10.7563,88348.0
2018-03-28 11:50:00,15.01,15.02,14.96,14.96,66706.0,10.7563,10.7635,10.7205,10.7205,66706.0
2018-03-28 11:55:00,14.97,15.05,14.97,15.0,105306.0,10.7276,10.7849,10.7276,10.7491,105306.0
2018-03-28 12:00:00,15.01,15.03,14.98,14.98,81952.0,10.7563,10.7706,10.7348,10.7348,81952.0
2018-03-28 12:05:00,14.98,15.01,14.97,15.0,68511.0,10.7348,10.7563,10.7276,10.7491,68511.0
2018-03-28 12:10:00,15.01,15.08,15.0,15.08,54101.0,10.7563,10.8064,10.7491,10.8064,54101.0
2018-03-28 12:15:00,15.08,15.11,15.05,15.1,49232.0,10.8064,10.8279,10.7849,10.8208,49232.0
2018-03-28 12:20:00,15.11,15.13,15.06,15.08,56738.0,10.8279,10.8423,10.7921,10.8064,56738.0
2018-03-28 12:25:00,15.07,15.08,15.0,15.01,88472.0,10.7993,10.8064,10.7491,10.7563,88472.0
2018-03-28 12:30:00,15.0,15.03,14.97,14.99,58501.0,10.7491,10.7706,10.7276,10.742,58501.0
2018-03-28 12:35:00,14.99,15.02,14.99,15.01,61108.0,10.742,10.7635,10.742,10.7563,61108.0
2018-03-28 12:40:00,15.01,15.05,15.0,15.03,55335.0,10.7563,10.7849,10.7491,10.7706,55335.0
2018-03-28 12:45:00,15.02,15.05,14.98,15.0,96916.0,10.7635,10.7849,10.7348,10.7491,96916.0
2018-03-28 12:50:00,14.99,15.0,14.96,14.96,33070.0,10.742,10.7491,10.7205,10.7205,33070.0
2018-03-28 12:55:00,14.96,14.96,14.92,14.92,63651.0,10.7205,10.7205,10.6918,10.6918,63651.0
2018-03-28 13:00:00,14.93,14.94,14.9,14.93,61679.0,10.699,10.7061,10.6775,10.699,61679.0
2018-03-28 13:05:00,14.93,14.99,14.93,14.99,89819.0,10.699,10.742,10.699,10.742,89819.0
2018-03-28 13:10:00,14.99,15.01,14.96,15.0,61280.0,10.742,10.7563,10.7205,10.7491,61280.0
2018-03-28 13:15:00,15.0,15.01,14.95,14.96,61369.0,10.7491,10.7563,10.7133,10.7205,61369.0
2018-03-28 13:20:00,14.97,15.04,14.96,15.03,125592.0,10.7276,10.7778,10.7205,10.7706,125592.0
2018-03-28 13:25:00,15.04,15.05,15.01,15.03,43461.0,10.7778,10.7849,10.7563,10.7706,43461.0
2018-03-28 13:30:00,15.03,15.04,14.98,15.0,96905.0,10.7706,10.7778,10.7348,10.7491,96905.0
2018-03-28 13:35:00,15.0,15.03,14.99,15.03,62657.0,10.7491,10.7706,10.742,10.7706,62657.0
2018-03-28 13:40:00,15.03,15.03,14.99,15.01,62717.0,10.7706,10.7706,10.742,10.7563,62717.0
2018-03-28 13:45:00,15.02,15.09,15.01,15.06,87486.0,10.7635,10.8136,10.7563,10.7921,87486.0
2018-03-28 13:50:00,15.06,15.06,15.02,15.04,112974.0,10.7921,10.7921,10.7635,10.7778,112974.0
2018-03-28 13:55:00,15.04,15.05,15.02,15.03,68141.0,10.7778,10.7849,10.7635,10.7706,68141.0
2018-03-28 14:00:00,15.04,15.06,14.99,15.01,76257.0,10.7778,10.7921,10.742,10.7563,76257.0
2018-03-28 14:05:00,15.01,15.01,14.98,15.0,103405.0,10.7563,10.7563,10.7348,10.7491,103405.0
2018-03-28 14:10:00,15.0,15.01,14.96,15.0,67498.0,10.7491,10.7563,10.7205,10.7491,67498.0
2018-03-28 14:15:00,15.0,15.05,14.99,15.04,59359.0,10.7491,10.7849,10.742,10.7778,59359.0
2018-03-28 14:20:00,15.04,15.08,15.04,15.07,110208.0,10.7778,10.8064,10.7778,10.7993,110208.0
2018-03-28 14:25:00,15.07,15.09,15.03,15.04,53145.0,10.7993,10.8136,10.7706,10.7778,53145.0
2018-03-28 14:30:00,15.03,15.06,15.02,15.05,53156.0,10.7706,10.7921,10.7635,10.7849,53156.0
2018-03-28 14:35:00,15.06,15.09,15.04,15.09,143035.0,10.7921,10.8136,10.7778,10.8136,143035.0
2018-03-28 14:40:00,15.09,15.11,15.04,15.05,104914.0,10.8136,10.8279,10.7778,10.7849,104914.0
2018-03-28 14:45:00,15.06,15.06,15.03,15.05,62194.0,10.7921,10.7921,10.7706,10.7849,62194.0
2018-03-28 14:50:00,15.04,15.05,15.02,15.04,88440.0,10.7778,10.7849,10.7635,10.7778,88440.0
2018-03-28 14:55:00,15.04,15.04,15.0,15.01,55357.0,10.7778,10.7778,10.7491,10.7563,55357.0
2018-03-28 15:00:00,15.01,15.03,14.96,14.96,55977.0,10.7563,10.7706,10.7205,10.7205,55977.0
2018-03-28 15:05:00,14.96,14.99,14.93,14.93,57930.0,10.7205,10.742,10.699,10.699,57930.0
2018-03-28 15:10:00,14.93,14.99,14.93,14.98,142108.0,10.699,10.742,10.699,10.7348,142108.0
2018-03-28 15:15:00,14.98,15.01,14.97,14.98,108076.0,10.7348,10.7563,10.7276,10.7348,108076.0
2018-03-28 15:20:00,14.98,15.01,14.95,15.0,90407.0,10.7348,10.7563,10.7133,10.7491,90407.0
2018-03-28 15:25:00,15.0,15.01,14.96,15.01,77114.0,10.7491,10.7563,10.7205,10.7563,77114.0
2018-03-28 15:30:00,15.01,15.02,14.97,14.99,95902.0,10.7563,10.7635,10.7276,10.742,95902.0
2018-03-28 15:35:00,14.99,15.05,14.98,15.04,87628.0,10.742,10.7849,10.7348,10.7778,87628.0
2018-03-28 15:40:00,15.04,15.05,14.98,14.98,86744.0,10.7778,10.7849,10.7348,10.7348,86744.0
2018-03-28 15:45:00,14.99,15.01,14.98,15.0,132293.0,10.742,10.7563,10.7348,10.7491,132293.0
2018-03-28 15:50:00,15.0,15.03,15.0,15.03,278600.0,10.7491,10.7706,10.7491,10.7706,278600.0
2018-03-28 15:55:00,15.02,15.03,15.01,15.02,565061.0,10.7635,10.7706,10.7563,10.7635,565061.0
2018-03-29 09:30:00,15.07,15.12,15.06,15.06,163962.0,10.7993,10.8351,10.7921,10.7921,163962.0
2018-03-29 09:35:00,15.06,15.07,14.99,15.0,177094.0,10.7921,10.7993,10.742,10.7491,177094.0
2018-03-29 09:40:00,15.0,15.01,14.95,14.98,108549.0,10.7491,10.7563,10.7133,10.7348,108549.0
2018-03-29 09:45:00,14.98,14.99,14.94,14.96,133160.0,10.7348,10.742,10.7061,10.7205,133160.0
2018-03-29 09:50:00,14.96,14.98,14.94,14.98,187015.0,10.7205,10.7348,10.7061,10.7348,187015.0
2018-03-29 09:55:00,14.98,14.98,14.92,14.96,75000.0,10.7348,10.7348,10.6918,10.7205,75000.0
2018-03-29 10:00:00,14.96,14.97,14.92,14.92,24581.0,10.7205,10.7276,10.6918,10.6918,24581.0
2018-03-29 10:05:00,14.92,14.95,14.9,14.94,214953.0,10.6918,10.7133,10.6775,10.7061,214953.0
2018-03-29 10:10:00,14.93,14.99,14.93,14.98,120141.0,10.699,10.742,10.699,10.7348,120141.0
2018-03-29 10:15:00,14.98,14.99,14.95,14.98,99999.0,10.7348,10.742,10.7133,10.7348,99999.0
2018-03-29 10:20:00,14.98,15.0,14.97,15.0,64459.0,10.7348,10.7491,10.7276,10.7491,64459.0
2018-03-29 10:25:00,15.01,15.03,14.99,14.99,89420.0,10.7563,10.7706,10.742,10.742,89420.0
2018-03-29 10:30:00,15.0,15.03,14.98,15.02,55923.0,10.7491,10.7706,10.7348,10.7635,55923.0
2018-03-29 10:35:00,15.02,15.03,15.0,15.02,36218.0,10.7635,10.7706,10.7491,10.7635,36218.0
2018-03-29 10:40:00,15.02,15.06,14.99,15.06,89066.0,10.7635,10.7921,10.742,10.7921,89066.0
2018-03-29 10:45:00,15.06,15.08,15.05,15.06,82315.0,10.7921,10.8064,10.7849,10.7921,82315.0
2018-03-29 10:50:00,15.05,15.08,15.04,15.07,119541.0,10.7849,10.8064,10.7778,10.7993,119541.0
2018-03-29 10:55:00,15.07,15.09,15.04,15.08,97835.0,10.7993,10.8136,10.7778,10.8064,97835.0
2018-03-29 11:00:00,15.08,15.09,15.06,15.09,32697.0,10.8064,10.8136,10.7921,10.8136,32697.0
2018-03-29 11:05:00,15.09,15.11,15.07,15.1,58918.0,10.8136,10.8279,10.7993,10.8208,58918.0
2018-03-29 11:10:00,15.09,15.11,15.06,15.07,39323.0,10.8136,10.8279,10.7921,10.7993,39323.0
2018-03-29 11:15:00,15.07,15.09,15.06,15.06,29005.0,10.7993,10.8136,10.7921,10.7921,29005.0
2018-03-29 11:20:00,15.06,15.07,15.01,15.02,38763.0,10.7921,10.7993,10.7563,10.7635,38763.0
2018-03-29 11:25:00,15.02,15.05,15.02,15.04,53397.0,10.7635,10.7849,10.7635,10.7778,53397.0
2018-03-29 11:30:00,15.04,15.04,14.99,15.01,101521.0,10.7778,10.7778,10.742,10.7563,101521.0
2018-03-29 11:35:00,15.01,15.01,14.98,14.99,171727.0,10.7563,10.7563,10.7348,10.742,171727.0
2018-03-29 11:40:00,14.99,15.01,14.98,14.99,40414.0,10.742,10.7563,10.7348,10.742,40414.0
2018-03-29 11:45:00,14.98,15.01,14.97,15.01,58813.0,10.7348,10.7563,10.7276,10.7563,58813.0
2018-03-29 11:50:00,15.01,15.02,14.98,14.99,74614.0,10.7563,10.7635,10.7348,10.742,74614.0
2018-03-29 11:55:00,14.98,15.01,14.98,15.0,110868.0,10.7348,10.7563,10.7348,10.7491,110868.0
2018-03-29 12:00:00,15.0,15.01,14.95,14.95,96197.0,10.7491,10.7563,10.7133,10.7133,96197.0
2018-03-29 12:05:00,14.96,14.99,14.95,14.96,64828.0,10.7205,10.742,10.7133,10.7205,64828.0
2018-03-29 12:10:00,14.96,14.99,14.95,14.98,41379.0,10.7205,10.742,10.7133,10.7348,41379.0
2018-03-29 12:15:00,14.97,15.0,14.96,15.0,49218.0,10.7276,10.7491,10.7205,10.7491,49218.0
2018-03-29 12:20:00,14.99,15.0,14.98,14.99,13472.0,10.742,10.7491,10.7348,10.742,13472.0
2018-03-29 12:25:00,14.99,15.01,14.99,15.01,47518.0,10.742,10.7563,10.742,10.7563,47518.0
2018-03-29 12:30:00,15.0,15.02,15.0,15.02,13324.0,10.7491,10.7635,10.7491,10.7635,13324.0
2018-03-29 12:35:00,15.02,15.02,15.0,15.01,17493.0,10.7635,10.7635,10.7491,10.7563,17493.0
2018-03-29 12:40:00,15.01,15.02,14.99,15.01,25221.0,10.7563,10.7635,10.742,10.7563,25221.0
2018-03-29 12:45:00,15.01,15.02,14.99,14.99,34543.0,10.7563,10.7635,10.742,10.742,34543.0
2018-03-29 12:50:00,14.99,15.01,14.99,15.0,87556.0,10.742,10.7563,10.742,10.7491,87556.0
2018-03-29 12:55:00,14.99,15.0,14.98,15.0,46438.0,10.742,10.7491,10.7348,10.7491,46438.0
2018-03-29 13:00:00,15.0,15.01,14.99,15.0,174342.0,10.7491,10.7563,10.742,10.7491,174342.0
2018-03-29 13:05:00,15.0,15.01,14.98,15.0,242525.0,10.7491,10.7563,10.7348,10.7491,242525.0
2018-03-29 13:10:00,14.99,15.01,14.98,15.0,41084.0,10.742,10.7563,10.7348,10.7491,41084.0
2018-03-29 13:15:00,14.99,15.01,14.98,15.0,68215.0,10.742,10.7563,10.7348,10.7491,68215.0
2018-03-29 13:20:00,15.0,15.01,14.99,15.01,18260.0,10.7491,10.7563,10.742,10.7563,18260.0
2018-03-29 13:25:00,15.01,15.02,15.0,15.01,68504.0,10.7563,10.7635,10.7491,10.7563,68504.0
2018-03-29 13:30:00,15.01,15.03,15.0,15.03,42581.0,10.7563,10.7706,10.7491,10.7706,42581.0
2018-03-29 13:35:00,15.03,15.05,15.02,15.03,40712.0,10.7706,10.7849,10.7635,10.7706,40712.0
2018-03-29 13:40:00,15.04,15.05,15.03,15.05,14613.0,10.7778,10.7849,10.7706,10.7849,14613.0
2018-03-29 13:45:00,15.05,15.08,15.05,15.08,26080.0,10.7849,10.8064,10.7849,10.8064,26080.0
2018-03-29 13:50:00,15.08,15.09,15.06,15.06,37095.0,10.8064,10.8136,10.7921,10.7921,37095.0
2018-03-29 13:55:00,15.06,15.08,15.05,15.06,93103.0,10.7921,10.8064,10.7849,10.7921,93103.0
2018-03-29 14:00:00,15.06,15.06,15.04,15.05,21824.0,10.7921,10.7921,10.7778,10.7849,21824.0
2018-03-29 14:05:00,15.06,15.08,15.05,15.08,22358.0,10.7921,10.8064,10.7849,10.8064,22358.0
2018-03-29 14:10:00,15.08,15.1,15.05,15.06,170170.0,10.8064,10.8208,10.7849,10.7921,170170.0
2018-03-29 14:15:00,15.06,15.06,15.04,15.06,84523.0,10.7921,10.7921,10.7778,10.7921,84523.0
2018-03-29 14:20:00,15.05,15.06,15.03,15.03,79688.0,10.7849,10.7921,10.7706,10.7706,79688.0
2018-03-29 14:25:00,15.04,15.06,15.03,15.06,53531.0,10.7778,10.7921,10.7706,10.7921,53531.0
2018-03-29 14:30:00,15.06,15.08,15.05,15.08,30413.0,10.7921,10.8064,10.7849,10.8064,30413.0
2018-03-29 14:35:00,15.08,15.09,15.07,15.08,32242.0,10.8064,10.8136,10.7993,10.8064,32242.0
2018-03-29 14:40:00,15.08,15.12,15.08,15.11,26735.0,10.8064,10.8351,10.8064,10.8279,26735.0
2018-03-29 14:45:00,15.12,15.15,15.11,15.14,62474.0,10.8351,10.8566,10.8279,10.8494,62474.0
2018-03-29 14:50:00,15.15,15.15,15.11,15.12,47318.0,10.8566,10.8566,10.8279,10.8351,47318.0
2018-03-29 14:55:00,15.13,15.15,15.12,15.12,34127.0,10.8423,10.8566,10.8351,10.8351,34127.0
2018-03-29 15:00:00,15.12,15.15,15.1,15.15,49525.0,10.8351,10.8566,10.8208,10.8566,49525.0
2018-03-29 15:05:00,15.15,15.17,15.14,15.16,41787.0,10.8566,10.8709,10.8494,10.8638,41787.0
2018-03-29 15:10:00,15.15,15.18,15.15,15.16,37441.0,10.8566,10.8781,10.8566,10.8638,37441.0
2018-03-29 15:15:00,15.16,15.16,15.13,15.14,40260.0,10.8638,10.8638,10.8423,10.8494,40260.0
2018-03-29 15:20:00,15.14,15.14,15.11,15.13,80881.0,10.8494,10.8494,10.8279,10.8423,80881.0
2018-03-29 15:25:00,15.13,15.13,15.09,15.11,39573.0,10.8423,10.8423,10.8136,10.8279,39573.0
2018-03-29 15:30:00,15.11,15.11,15.06,15.08,69430.0,10.8279,10.8279,10.7921,10.8064,69430.0
2018-03-29 15:35:00,15.08,15.09,15.06,15.09,146581.0,10.8064,10.8136,10.7921,10.8136,146581.0
2018-03-29 15:40:00,15.09,15.11,15.08,15.08,79013.0,10.8136,10.8279,10.8064,10.8064,79013.0
2018-03-29 15:45:00,15.09,15.13,15.08,15.13,137879.0,10.8136,10.8423,10.8064,10.8423,137879.0
2018-03-29 15:50:00,15.13,15.15,15.09,15.1,153272.0,10.8423,10.8566,10.8136,10.8208,153272.0
2018-03-29 15:55:00,15.1,15.11,15.08,15.1,546699.0,10.8208,10.8279,10.8064,10.8208,546699.0
2018-04-02 09:30:00,15.07,15.13,15.02,15.13,284253.0,10.7993,10.8423,10.7635,10.8423,284253.0
2018-04-02 09:35:00,15.13,15.14,15.09,15.1,124466.0,10.8423,10.8494,10.8136,10.8208,124466.0
2018-04-02 09:40:00,15.1,15.11,15.08,15.1,60233.0,10.8208,10.8279,10.8064,10.8208,60233.0
2018-04-02 09:45:00,15.1,15.12,15.05,15.06,110640.0,10.8208,10.8351,10.7849,10.7921,110640.0
2018-04-02 09:50:00,15.05,15.08,15.04,15.06,120240.0,10.7849,10.8064,10.7778,10.7921,120240.0
2018-04-02 09:55:00,15.07,15.11,15.05,15.09,106326.0,10.7993,10.8279,10.7849,10.8136,106326.0
2018-04-02 10:00:00,15.08,15.09,15.03,15.07,85907.0,10.8064,10.8136,10.7706,10.7993,85907.0
2018-04-02 10:05:00,15.07,15.08,15.03,15.06,76807.0,10.7993,10.8064,10.7706,10.7921,76807.0
2018-04-02 10:10:00,15.06,15.07,15.01,15.04,57327.0,10.7921,10.7993,10.7563,10.7778,57327.0
2018-04-02 10:15:00,15.03,15.08,15.03,15.05,101867.0,10.7706,10.8064,10.7706,10.7849,101867.0
2018-04-02 10:20:00,15.05,15.07,15.02,15.06,67681.0,10.7849,10.7993,10.7635,10.7921,67681.0
2018-04-02 10:25:00,15.06,15.06,14.97,14.99,133826.0,10.7921,10.7921,10.7276,10.742,133826.0
2018-04-02 10:30:00,14.99,15.0,14.95,14.95,113481.0,10.742,10.7491,10.7133,10.7133,113481.0
2018-04-02 10:35:00,14.95,14.97,14.92,14.97,72523.0,10.7133,10.7276,10.6918,10.7276,72523.0
2018-04-02 10:40:00,14.97,15.0,14.95,14.96,91983.0,10.7276,10.7491,10.7133,10.7205,91983.0
2018-04-02 10:45:00,14.95,14.96,14.93,14.95,99077.0,10.7133,10.7205,10.699,10.7133,99077.0
2018-04-02 10:50:00,14.95,14.96,14.9,14.9,59821.0,10.7133,10.7205,10.6775,10.6775,59821.0
2018-04-02 10:55:00,14.91,14.93,14.88,14.89,69506.0,10.6846,10.699,10.6631,10.6703,69506.0
2018-04-02 11:00:00,14.88,14.89,14.86,14.88,86392.0,10.6631,10.6703,10.6488,10.6631,86392.0
2018-04-02 11:05:00,14.87,14.88,14.82,14.85,113412.0,10.656,10.6631,10.6201,10.6416,113412.0
2018-04-02 11:10:00,14.85,14.85,14.82,14.82,57161.0,10.6416,10.6416,10.6201,10.6201,57161.0
2018-04-02 11:15:00,14.83,14.85,14.8,14.84,135953.0,10.6273,10.6416,10.6058,10.6345,135953.0
2018-04-02 11:20:00,14.84,14.86,14.82,14.85,44224.0,10.6345,10.6488,10.6201,10.6416,44224.0
2018-04-02 11:25:00,14.85,14.86,14.81,14.86,83955.0,10.6416,10.6488,10.613,10.6488,83955.0
2018-04-02 11:30:00,14.86,14.86,14.81,14.81,55751.0,10.6488,10.6488,10.613,10.613,55751.0
2018-04-02 11:35:00,14.81,14.82,14.74,14.75,110429.0,10.613,10.6201,10.5628,10.57,110429.0
2018-04-02 11:40:00,14.75,14.78,14.71,14.75,56573.0,10.57,10.5915,10.5413,10.57,56573.0
2018-04-02 11:45:00,14.75,14.79,14.73,14.79,75752.0,10.57,10.5986,10.5556,10.5986,75752.0
2018-04-02 11:50:00,14.79,14.79,14.72,14.74,142611.0,10.5986,10.5986,10.5485,10.5628,142611.0
2018-04-02 11:55:00,14.74,14.78,14.71,14.72,86734.0,10.5628,10.5915,10.5413,10.5485,86734.0
2018-04-02 12:00:00,14.73,14.73,14.67,14.7,115779.0,10.5556,10.5556,10.5126,10.5341,115779.0
2018-04-02 12:05:00,14.7,14.71,14.67,14.68,81162.0,10.5341,10.5413,10.5126,10.5198,81162.0
2018-04-02 12:10:00,14.68,14.69,14.64,14.67,113023.0,10.5198,10.527,10.4911,10.5126,113023.0
2018-04-02 12:15:00,14.67,14.7,14.64,14.7,68997.0,10.5126,10.5341,10.4911,10.5341,68997.0
2018-04-02 12:20:00,14.7,14.74,14.69,14.71,28783.0,10.5341,10.5628,10.527,10.5413,28783.0
2018-04-02 12:25:00,14.71,14.73,14.7,14.73,42014.0,10.5413,10.5556,10.5341,10.5556,42014.0
2018-04-02 12:30:00,14.73,14.77,14.72,14.76,53516.0,10.5556,10.5843,10.5485,10.5771,53516.0
2018-04-02 12:35:00,14.76,14.77,14.73,14.73,23526.0,10.5771,10.5843,10.5556,10.5556,23526.0
2018-04-02 12:40:00,14.73,14.79,14.72,14.77,34366.0,10.5556,10.5986,10.5485,10.5843,34366.0
2018-04-02 12:45:00,14.77,14.78,14.75,14.78,29438.0,10.5843,10.5915,10.57,10.5915,29438.0
2018-04-02 12:50:00,14.78,14.78,14.73,14.73,31404.0,10.5915,10.5915,10.5556,10.5556,31404.0
2018-04-02 12:55:00,14.74,14.74,14.71,14.72,25933.0,10.5628,10.5628,10.5413,10.5485,25933.0
2018-04-02 13:00:00,14.71,14.73,14.68,14.7,57152.0,10.5413,10.5556,10.5198,10.5341,57152.0
2018-04-02 13:05:00,14.7,14.72,14.68,14.69,86637.0,10.5341,10.5485,10.5198,10.527,86637.0
2018-04-02 13:10:00,14.68,14.72,14.68,14.68,43057.0,10.5198,10.5485,10.5198,10.5198,43057.0
2018-04-02 13:15:00,14.68,14.69,14.65,14.66,61856.0,10.5198,10.527,10.4983,10.5055,61856.0
2018-04-02 13:20:00,14.66,14.67,14.63,14.64,40825.0,10.5055,10.5126,10.484,10.4911,40825.0
2018-04-02 13:25:00,14.64,14.64,14.59,14.6,68604.0,10.4911,10.4911,10.4553,10.4625,68604.0
2018-04-02 13:30:00,14.6,14.65,14.6,14.65,67483.0,10.4625,10.4983,10.4625,10.4983,67483.0
2018-04-02 13:35:00,14.65,14.67,14.64,14.64,50549.0,10.4983,10.5126,10.4911,10.4911,50549.0
2018-04-02 13:40:00,14.64,14.64,14.56,14.58,98326.0,10.4911,10.4911,10.4338,10.4481,98326.0
2018-04-02 13:45:00,14.57,14.6,14.55,14.57,198058.0,10.441,10.4625,10.4266,10.441,198058.0
2018-04-02 13:50:00,14.57,14.61,14.57,14.58,44383.0,10.441,10.4696,10.441,10.4481,44383.0
2018-04-02 13:55:00,14.58,14.59,14.54,14.54,36442.0,10.4481,10.4553,10.4195,10.4195,36442.0
2018-04-02 14:00:00,14.54,14.55,14.52,14.54,42693.0,10.4195,10.4266,10.4051,10.4195,42693.0
2018-04-02 14:05:00,14.54,14.56,14.51,14.55,102169.0,10.4195,10.4338,10.398,10.4266,102169.0
2018-04-02 14:10:00,14.55,14.57,14.53,14.57,48651.0,10.4266,10.441,10.4123,10.441,48651.0
2018-04-02 14:15:00,14.57,14.59,14.56,14.58,51477.0,10.441,10.4553,10.4338,10.4481,51477.0
2018-04-02 14:20:00,14.58,14.61,14.57,14.61,59525.0,10.4481,10.4696,10.441,10.4696,59525.0
2018-04-02 14:25:00,14.61,14.61,14.55,14.57,58954.0,10.4696,10.4696,10.4266,10.441,58954.0
2018-04-02 14:30:00,14.57,14.61,14.55,14.59,50245.0,10.441,10.4696,10.4266,10.4553,50245.0
2018-04-02 14:35:00,14.59,14.6,14.54,14.56,63390.0,10.4553,10.4625,10.4195,10.4338,63390.0
2018-04-02 14:40:00,14.56,14.57,14.53,14.54,32767.0,10.4338,10.441,10.4123,10.4195,32767.0
2018-04-02 14:45:00,14.54,14.58,14.52,14.58,28064.0,10.4195,10.4481,10.4051,10.4481,28064.0
2018-04-02 14:50:00,14.58,14.63,14.57,14.62,92417.0,10.4481,10.484,10.441,10.4768,92417.0
2018-04-02 14:55:00,14.62,14.64,14.6,14.63,66607.0,10.4768,10.4911,10.4625,10.484,66607.0
2018-04-02 15:00:00,14.63,14.65,14.6,14.62,170636.0,10.484,10.4983,10.4625,10.4768,170636.0
2018-04-02 15:05:00,14.62,14.62,14.59,14.61,70818.0,10.4768,10.4768,10.4553,10.4696,70818.0
2018-04-02 15:10:00,14.61,14.63,14.58,14.63,220974.0,10.4696,10.484,10.4481,10.484,220974.0
2018-04-02 15:15:00,14.63,14.64,14.61,14.64,111540.0,10.484,10.4911,10.4696,10.4911,111540.0
2018-04-02 15:20:00,14.64,14.65,14.59,14.59,71307.0,10.4911,10.4983,10.4553,10.4553,71307.0
2018-04-02 15:25:00,14.59,14.59,14.56,14.58,73829.0,10.4553,10.4553,10.4338,10.4481,73829.0
2018-04-02 15:30:00,14.58,14.61,14.56,14.57,98942.0,10.4481,10.4696,10.4338,10.441,98942.0
2018-04-02 15:35:00,14.57,14.62,14.57,14.6,73760.0,10.441,10.4768,10.441,10.4625,73760.0
2018-04-02 15:40:00,14.6,14.64,14.58,14.64,83190.0,10.4625,10.4911,10.4481,10.4911,83190.0
2018-04-02 15:45:00,14.64,14.69,14.63,14.66,148467.0,10.4911,10.527,10.484,10.5055,148467.0
2018-04-02 15:50:00,14.66,14.72,14.66,14.71,184690.0,10.5055,10.5485,10.5055,10.5413,184690.0
2018-04-02 15:55:00,14.71,14.71,14.66,14.68,289389.0,10.5413,10.5413,10.5055,10.5198,289389.0
2018-04-03 09:30:00,14.77,14.77,14.68,14.74,233840.0,10.5843,10.5843,10.5198,10.5628,233840.0
2018-04-03 09:35:00,14.73,14.82,14.72,14.82,205671.0,10.5556,10.6201,10.5485,10.6201,205671.0
2018-04-03 09:40:00,14.82,14.84,14.75,14.77,225768.0,10.6201,10.6345,10.57,10.5843,225768.0
2018-04-03 09:45:00,14.77,14.85,14.77,14.81,131889.0,10.5843,10.6416,10.5843,10.613,131889.0
2018-04-03 09:50:00,14.81,14.82,14.75,14.75,121615.0,10.613,10.6201,10.57,10.57,121615.0
2018-04-03 09:55:00,14.76,14.77,14.72,14.77,157418.0,10.5771,10.5843,10.5485,10.5843,157418.0
2018-04-03 10:00:00,14.77,14.77,14.72,14.74,112129.0,10.5843,10.5843,10.5485,10.5628,112129.0
2018-04-03 10:05:00,14.74,14.75,14.7,14.73,56313.0,10.5628,10.57,10.5341,10.5556,56313.0
2018-04-03 10:10:00,14.73,14.73,14.69,14.71,124304.0,10.5556,10.5556,10.527,10.5413,124304.0
2018-04-03 10:15:00,14.71,14.75,14.7,14.71,127498.0,10.5413,10.57,10.5341,10.5413,127498.0
2018-04-03 10:20:00,14.71,14.77,14.7,14.74,194505.0,10.5413,10.5843,10.5341,10.5628,194505.0
2018-04-03 10:25:00,14.73,14.76,14.7,14.76,81852.0,10.5556,10.5771,10.5341,10.5771,81852.0
2018-04-03 10:30:00,14.76,14.76,14.73,14.76,93169.0,10.5771,10.5771,10.5556,10.5771,93169.0
2018-04-03 10:35:00,14.76,14.77,14.73,14.74,92395.0,10.5771,10.5843,10.5556,10.5628,92395.0
2018-04-03 10:40:00,14.73,14.77,14.73,14.76,192696.0,10.5556,10.5843,10.5556,10.5771,192696.0
2018-04-03 10:45:00,14.76,14.81,14.75,14.79,135643.0,10.5771,10.613,10.57,10.5986,135643.0
2018-04-03 10:50:00,14.79,14.8,14.75,14.76,308127.0,10.5986,10.6058,10.57,10.5771,308127.0
2018-04-03 10:55:00,14.76,14.82,14.75,14.81,91184.0,10.5771,10.6201,10.57,10.613,91184.0
2018-04-03 11:00:00,14.82,14.86,14.79,14.79,275964.0,10.6201,10.6488,10.5986,10.5986,275964.0
2018-04-03 11:05:00,14.79,14.82,14.78,14.79,216816.0,10.5986,10.6201,10.5915,10.5986,216816.0
2018-04-03 11:10:00,14.8,14.8,14.76,14.78,187333.0,10.6058,10.6058,10.5771,10.5915,187333.0
2018-04-03 11:15:00,14.79,14.79,14.73,14.74,79523.0,10.5986,10.5986,10.5556,10.5628,79523.0
2018-04-03 11:20:00,14.75,14.75,14.71,14.72,50064.0,10.57,10.57,10.5413,10.5485,50064.0
2018-04-03 11:25:00,14.72,14.74,14.69,14.69,223543.0,10.5485,10.5628,10.527,10.527,223543.0
2018-04-03 11:30:00,14.69,14.71,14.66,14.66,169771.0,10.527,10.5413,10.5055,10.5055,169771.0
2018-04-03 11:35:00,14.67,14.67,14.64,14.65,210304.0,10.5126,10.5126,10.4911,10.4983,210304.0
2018-04-03 11:40:00,14.65,14.68,14.64,14.68,228691.0,10.4983,10.5198,10.4911,10.5198,228691.0
2018-04-03 11:45:00,14.68,14.71,14.67,14.68,84306.0,10.5198,10.5413,10.5126,10.5198,84306.0
2018-04-03 11:50:00,14.68,14.69,14.65,14.67,40755.0,10.5198,10.527,10.4983,10.5126,40755.0
2018-04-03 11:55:00,14.67,14.68,14.66,14.67,45927.0,10.5126,10.5198,10.5055,10.5126,45927.0
2018-04-03 12:00:00,14.67,14.74,14.66,14.74,154143.0,10.5126,10.5628,10.5055,10.5628,154143.0
2018-04-03 12:05:00,14.74,14.76,14.73,14.76,43824.0,10.5628,10.5771,10.5556,10.5771,43824.0
2018-04-03 12:10:00,14.75,14.76,14.74,14.76,57543.0,10.57,10.5771,10.5628,10.5771,57543.0
2018-04-03 12:15:00,14.76,14.76,14.74,14.76,95417.0,10.5771,10.5771,10.5628,10.5771,95417.0
2018-04-03 12:20:00,14.76,14.76,14.72,14.72,48716.0,10.5771,10.5771,10.5485,10.5485,48716.0
2018-04-03 12:25:00,14.72,14.73,14.7,14.72,47352.0,10.5485,10.5556,10.5341,10.5485,47352.0
2018-04-03 12:30:00,14.72,14.74,14.71,14.73,74141.0,10.5485,10.5628,10.5413,10.5556,74141.0
2018-04-03 12:35:00,14.73,14.73,14.69,14.7,76988.0,10.5556,10.5556,10.527,10.5341,76988.0
2018-04-03 12:40:00,14.7,14.72,14.69,14.7,260810.0,10.5341,10.5485,10.527,10.5341,260810.0
2018-04-03 12:45:00,14.69,14.71,14.67,14.68,100968.0,10.527,10.5413,10.5126,10.5198,100968.0
2018-04-03 12:50:00,14.68,14.68,14.65,14.67,89661.0,10.5198,10.5198,10.4983,10.5126,89661.0
2018-04-03 12:55:00,14.67,14.67,14.65,14.66,56058.0,10.5126,10.5126,10.4983,10.5055,56058.0
2018-04-03 13:00:00,14.66,14.66,14.62,14.64,116380.0,10.5055,10.5055,10.4768,10.4911,116380.0
2018-04-03 13:05:00,14.64,14.65,14.62,14.64,74726.0,10.4911,10.4983,10.4768,10.4911,74726.0
2018-04-03 13:10:00,14.65,14.65,14.62,14.63,63372.0,10.4983,10.4983,10.4768,10.484,63372.0
2018-04-03 13:15:00,14.63,14.65,14.62,14.64,35990.0,10.484,10.4983,10.4768,10.4911,35990.0
2018-04-03 13:20:00,14.65,14.69,14.64,14.69,42101.0,10.4983,10.527,10.4911,10.527,42101.0
2018-04-03 13:25:00,14.69,14.73,14.68,14.7,141717.0,10.527,10.5556,10.5198,10.5341,141717.0
2018-04-03 13:30:00,14.7,14.71,14.68,14.69,74740.0,10.5341,10.5413,10.5198,10.527,74740.0
2018-04-03 13:35:00,14.7,14.7,14.66,14.67,40158.0,10.5341,10.5341,10.5055,10.5126,40158.0
2018-04-03 13:40:00,14.66,14.67,14.65,14.66,27376.0,10.5055,10.5126,10.4983,10.5055,27376.0
2018-04-03 13:45:00,14.66,14.67,14.61,14.62,91877.0,10.5055,10.5126,10.4696,10.4768,91877.0
2018-04-03 13:50:00,14.62,14.65,14.62,14.65,67433.0,10.4768,10.4983,10.4768,10.4983,67433.0
2018-04-03 13:55:00,14.64,14.68,14.64,14.67,38839.0,10.4911,10.5198,10.4911,10.5126,38839.0
2018-04-03 14:00:00,14.67,14.69,14.65,14.68,47803.0,10.5126,10.527,10.4983,10.5198,47803.0
2018-04-03 14:05:00,14.68,14.69,14.64,14.66,68060.0,10.5198,10.527,10.4911,10.5055,68060.0
2018-04-03 14:10:00,14.65,14.66,14.63,14.64,38837.0,10.4983,10.5055,10.484,10.4911,38837.0
2018-04-03 14:15:00,14.63,14.63,14.61,14.62,41372.0,10.484,10.484,10.4696,10.4768,41372.0
2018-04-03 14:20:00,14.63,14.65,14.62,14.65,52575.0,10.484,10.4983,10.4768,10.4983,52575.0
2018-04-03 14:25:00,14.64,14.65,14.6,14.62,38194.0,10.4911,10.4983,10.4625,10.4768,38194.0
2018-04-03 14:30:00,14.61,14.61,14.56,14.56,81351.0,10.4696,10.4696,10.4338,10.4338,81351.0
2018-04-03 14:35:00,14.56,14.58,14.56,14.58,38065.0,10.4338,10.4481,10.4338,10.4481,38065.0
2018-04-03 14:40:00,14.58,14.59,14.55,14.55,30248.0,10.4481,10.4553,10.4266,10.4266,30248.0
2018-04-03 14:45:00,14.56,14.67,14.56,14.65,151034.0,10.4338,10.5126,10.4338,10.4983,151034.0
2018-04-03 14:50:00,14.65,14.66,14.63,14.65,43655.0,10.4983,10.5055,10.484,10.4983,43655.0
2018-04-03 14:55:00,14.65,14.71,14.65,14.7,85714.0,10.4983,10.5413,10.4983,10.5341,85714.0
2018-04-03 15:00:00,14.69,14.77,14.68,14.76,74751.0,10.527,10.5843,10.5198,10.5771,74751.0
2018-04-03 15:05:00,14.75,14.82,14.75,14.81,105928.0,10.57,10.6201,10.57,10.613,105928.0
2018-04-03 15:10:00,14.81,14.82,14.77,14.79,176720.0,10.613,10.6201,10.5843,10.5986,176720.0
2018-04-03 15:15:00,14.79,14.81,14.76,14.81,71042.0,10.5986,10.613,10.5771,10.613,71042.0
2018-04-03 15:20:00,14.81,14.83,14.78,14.82,174638.0,10.613,10.6273,10.5915,10.6201,174638.0
2018-04-03 15:25:00,14.83,14.87,14.82,14.86,151892.0,10.6273,10.656,10.6201,10.6488,151892.0
2018-04-03 15:30:00,14.86,14.86,14.8,14.81,107706.0,10.6488,10.6488,10.6058,10.613,107706.0
2018-04-03 15:35:00,14.81,14.81,14.77,14.79,112091.0,10.613,10.613,10.5843,10.5986,112091.0
2018-04-03 15:40:00,14.79,14.8,14.78,14.79,178681.0,10.5986,10.6058,10.5915,10.5986,178681.0
2018-04-03 15:45:00,14.79,14.82,14.77,14.77,205098.0,10.5986,10.6201,10.5843,10.5843,205098.0
2018-04-03 15:50:00,14.79,14.82,14.78,14.79,201922.0,10.5986,10.6201,10.5915,10.5986,201922.0
2018-04-03 15:55:00,14.79,14.83,14.79,14.83,353309.0,10.5986,10.6273,10.5986,10.6273,353309.0
2018-04-04 09:30:00,14.61,14.67,14.55,14.67,218814.0,10.4696,10.5126,10.4266,10.5126,218814.0
2018-04-04 09:35:00,14.67,14.69,14.61,14.68,44785.0,10.5126,10.527,10.4696,10.5198,44785.0
2018-04-04 09:40:00,14.68,14.73,14.66,14.71,60661.0,10.5198,10.5556,10.5055,10.5413,60661.0
2018-04-04 09:45:00,14.71,14.74,14.68,14.71,74593.0,10.5413,10.5628,10.5198,10.5413,74593.0
2018-04-04 09:50:00,14.71,14.76,14.7,14.76,60311.0,10.5413,10.5771,10.5341,10.5771,60311.0
2018-04-04 09:55:00,14.77,14.82,14.74,14.82,137885.0,10.5843,10.6201,10.5628,10.6201,137885.0
2018-04-04 10:00:00,14.83,14.83,14.77,14.81,84801.0,10.6273,10.6273,10.5843,10.613,84801.0
2018-04-04 10:05:00,14.81,14.86,14.79,14.83,51481.0,10.613,10.6488,10.5986,10.6273,51481.0
2018-04-04 10:10:00,14.83,14.87,14.82,14.85,62937.0,10.6273,10.656,10.6201,10.6416,62937.0
2018-04-04 10:15:00,14.85,14.87,14.82,14.85,113206.0,10.6416,10.656,10.6201,10.6416,113206.0
2018-04-04 10:20:00,14.85,14.85,14.81,14.81,104403.0,10.6416,10.6416,10.613,10.613,104403.0
2018-04-04 10:25:00,14.82,14.83,14.78,14.78,48346.0,10.6201,10.6273,10.5915,10.5915,48346.0
2018-04-04 10:30:00,14.78,14.79,14.73,14.74,26853.0,10.5915,10.5986,10.5556,10.5628,26853.0
2018-04-04 10:35:00,14.75,14.78,14.73,14.77,27735.0,10.57,10.5915,10.5556,10.5843,27735.0
2018-04-04 10:40:00,14.77,14.79,14.77,14.77,29960.0,10.5843,10.5986,10.5843,10.5843,29960.0
2018-04-04 10:45:00,14.78,14.86,14.77,14.85,68684.0,10.5915,10.6488,10.5843,10.6416,68684.0
2018-04-04 10:50:00,14.85,14.87,14.83,14.84,151774.0,10.6416,10.656,10.6273,10.6345,151774.0
2018-04-04 10:55:00,14.84,14.87,14.83,14.87,36968.0,10.6345,10.656,10.6273,10.656,36968.0
2018-04-04 11:00:00,14.87,14.87,14.83,14.84,90381.0,10.656,10.656,10.6273,10.6345,90381.0
2018-04-04 11:05:00,14.84,14.84,14.79,14.8,59352.0,10.6345,10.6345,10.5986,10.6058,59352.0
2018-04-04 11:10:00,14.8,14.83,14.8,14.81,27701.0,10.6058,10.6273,10.6058,10.613,27701.0
2018-04-04 11:15:00,14.81,14.88,14.81,14.87,102634.0,10.613,10.6631,10.613,10.656,102634.0
2018-04-04 11:20:00,14.87,14.92,14.87,14.92,85305.0,10.656,10.6918,10.656,10.6918,85305.0
2018-04-04 11:25:00,14.92,14.92,14.86,14.88,40641.0,10.6918,10.6918,10.6488,10.6631,40641.0
2018-04-04 11:30:00,14.88,14.92,14.87,14.89,40093.0,10.6631,10.6918,10.656,10.6703,40093.0
2018-04-04 11:35:00,14.88,14.89,14.84,14.85,41258.0,10.6631,10.6703,10.6345,10.6416,41258.0
2018-04-04 11:40:00,14.85,14.86,14.83,14.85,24487.0,10.6416,10.6488,10.6273,10.6416,24487.0
2018-04-04 11:45:00,14.85,14.89,14.85,14.87,32744.0,10.6416,10.6703,10.6416,10.656,32744.0
2018-04-04 11:50:00,14.88,14.88,14.84,14.85,21315.0,10.6631,10.6631,10.6345,10.6416,21315.0
2018-04-04 11:55:00,14.85,14.89,14.85,14.89,18778.0,10.6416,10.6703,10.6416,10.6703,18778.0
2018-04-04 12:00:00,14.89,14.9,14.85,14.87,84770.0,10.6703,10.6775,10.6416,10.656,84770.0
2018-04-04 12:05:00,14.86,14.89,14.85,14.89,24726.0,10.6488,10.6703,10.6416,10.6703,24726.0
2018-04-04 12:10:00,14.89,14.93,14.89,14.91,39868.0,10.6703,10.699,10.6703,10.6846,39868.0
2018-04-04 12:15:00,14.91,14.91,14.88,14.88,296094.0,10.6846,10.6846,10.6631,10.6631,296094.0
2018-04-04 12:20:00,14.88,14.91,14.86,14.9,37079.0,10.6631,10.6846,10.6488,10.6775,37079.0
2018-04-04 12:25:00,14.9,14.9,14.88,14.88,46296.0,10.6775,10.6775,10.6631,10.6631,46296.0
2018-04-04 12:30:00,14.89,14.9,14.87,14.89,27249.0,10.6703,10.6775,10.656,10.6703,27249.0
2018-04-04 12:35:00,14.9,14.93,14.89,14.92,21169.0,10.6775,10.699,10.6703,10.6918,21169.0
2018-04-04 12:40:00,14.93,14.95,14.91,14.95,32611.0,10.699,10.7133,10.6846,10.7133,32611.0
2018-04-04 12:45:00,14.95,14.96,14.92,14.94,26678.0,10.7133,10.7205,10.6918,10.7061,26678.0
2018-04-04 12:50:00,14.93,14.94,14.9,14.92,44100.0,10.699,10.7061,10.6775,10.6918,44100.0
2018-04-04 12:55:00,14.92,14.94,14.92,14.93,12982.0,10.6918,10.7061,10.6918,10.699,12982.0
2018-04-04 13:00:00,14.94,14.95,14.92,14.92,28869.0,10.7061,10.7133,10.6918,10.6918,28869.0
2018-04-04 13:05:00,14.92,14.93,14.9,14.91,36783.0,10.6918,10.699,10.6775,10.6846,36783.0
2018-04-04 13:10:00,14.91,14.91,14.87,14.88,48958.0,10.6846,10.6846,10.656,10.6631,48958.0
2018-04-04 13:15:00,14.88,14.88,14.86,14.86,18190.0,10.6631,10.6631,10.6488,10.6488,18190.0
2018-04-04 13:20:00,14.85,14.88,14.84,14.85,64495.0,10.6416,10.6631,10.6345,10.6416,64495.0
2018-04-04 13:25:00,14.85,14.86,14.83,14.86,28249.0,10.6416,10.6488,10.6273,10.6488,28249.0
2018-04-04 13:30:00,14.87,14.87,14.85,14.85,16140.0,10.656,10.656,10.6416,10.6416,16140.0
2018-04-04 13:35:00,14.86,14.89,14.86,14.88,19119.0,10.6488,10.6703,10.6488,10.6631,19119.0
2018-04-04 13:40:00,14.88,14.9,14.86,14.87,99940.0,10.6631,10.6775,10.6488,10.656,99940.0
2018-04-04 13:45:00,14.87,14.88,14.82,14.83,95173.0,10.656,10.6631,10.6201,10.6273,95173.0
2018-04-04 13:50:00,14.83,14.84,14.82,14.82,85909.0,10.6273,10.6345,10.6201,10.6201,85909.0
2018-04-04 13:55:00,14.83,14.84,14.81,14.84,38650.0,10.6273,10.6345,10.613,10.6345,38650.0
2018-04-04 14:00:00,14.84,14.85,14.83,14.84,25184.0,10.6345,10.6416,10.6273,10.6345,25184.0
2018-04-04 14:05:00,14.84,14.87,14.84,14.86,22908.0,10.6345,10.656,10.6345,10.6488,22908.0
2018-04-04 14:10:00,14.86,14.88,14.85,14.88,41886.0,10.6488,10.6631,10.6416,10.6631,41886.0
2018-04-04 14:15:00,14.88,14.9,14.87,14.88,49228.0,10.6631,10.6775,10.656,10.6631,49228.0
2018-04-04 14:20:00,14.88,14.92,14.88,14.9,46130.0,10.6631,10.6918,10.6631,10.6775,46130.0
2018-04-04 14:25:00,14.89,14.92,14.88,14.92,44984.0,10.6703,10.6918,10.6631,10.6918,44984.0
2018-04-04 14:30:00,14.92,14.92,14.9,14.91,45671.0,10.6918,10.6918,10.6775,10.6846,45671.0
2018-04-04 14:35:00,14.9,14.91,14.88,14.89,69981.0,10.6775,10.6846,10.6631,10.6703,69981.0
2018-04-04 14:40:00,14.89,14.96,14.88,14.95,50320.0,10.6703,10.7205,10.6631,10.7133,50320.0
2018-04-04 14:45:00,14.96,14.96,14.92,14.94,34349.0,10.7205,10.7205,10.6918,10.7061,34349.0
2018-04-04 14:50:00,14.94,14.96,14.92,14.93,74471.0,10.7061,10.7205,10.6918,10.699,74471.0
2018-04-04 14:55:00,14.93,14.95,14.91,14.95,59483.0,10.699,10.7133,10.6846,10.7133,59483.0
2018-04-04 15:00:00,14.94,14.97,14.94,14.96,44118.0,10.7061,10.7276,10.7061,10.7205,44118.0
2018-04-04 15:05:00,14.96,14.97,14.95,14.96,58309.0,10.7205,10.7276,10.7133,10.7205,58309.0
2018-04-04 15:10:00,14.96,14.97,14.93,14.93,66251.0,10.7205,10.7276,10.699,10.699,66251.0
2018-04-04 15:15:00,14.93,14.94,14.92,14.93,41897.0,10.699,10.7061,10.6918,10.699,41897.0
2018-04-04 15:20:00,14.93,14.97,14.93,14.96,78841.0,10.699,10.7276,10.699,10.7205,78841.0
2018-04-04 15:25:00,14.97,14.99,14.95,14.98,69881.0,10.7276,10.742,10.7133,10.7348,69881.0
2018-04-04 15:30:00,14.98,14.99,14.97,14.97,70439.0,10.7348,10.742,10.7276,10.7276,70439.0
2018-04-04 15:35:00,14.98,15.0,14.97,15.0,58088.0,10.7348,10.7491,10.7276,10.7491,58088.0
2018-04-04 15:40:00,15.0,15.01,14.98,14.98,145658.0,10.7491,10.7563,10.7348,10.7348,145658.0
2018-04-04 15:45:00,14.99,15.03,14.99,15.03,193430.0,10.742,10.7706,10.742,10.7706,193430.0
2018-04-04 15:50:00,15.03,15.07,15.03,15.04,334226.0,10.7706,10.7993,10.7706,10.7778,334226.0
2018-04-04 15:55:00,15.05,15.06,15.01,15.02,337913.0,10.7849,10.7921,10.7563,10.7635,337913.0
2018-04-05 09:30:00,15.09,15.15,15.05,15.15,213741.0,10.8136,10.8566,10.7849,10.8566,213741.0
2018-04-05 09:35:00,15.14,15.14,15.07,15.08,65790.0,10.8494,10.8494,10.7993,10.8064,65790.0
2018-04-05 09:40:00,15.08,15.09,14.98,14.98,178151.0,10.8064,10.8136,10.7348,10.7348,178151.0
2018-04-05 09:45:00,14.98,14.99,14.94,14.99,237566.0,10.7348,10.742,10.7061,10.742,237566.0
2018-04-05 09:50:00,14.98,15.02,14.97,15.01,100175.0,10.7348,10.7635,10.7276,10.7563,100175.0
2018-04-05 09:55:00,15.02,15.05,15.0,15.05,93784.0,10.7635,10.7849,10.7491,10.7849,93784.0
2018-04-05 10:00:00,15.04,15.06,15.02,15.03,68689.0,10.7778,10.7921,10.7635,10.7706,68689.0
2018-04-05 10:05:00,15.03,15.05,15.0,15.02,42729.0,10.7706,10.7849,10.7491,10.7635,42729.0
2018-04-05 10:10:00,15.02,15.03,15.0,15.03,50709.0,10.7635,10.7706,10.7491,10.7706,50709.0
2018-04-05 10:15:00,15.03,15.03,15.0,15.01,42462.0,10.7706,10.7706,10.7491,10.7563,42462.0
2018-04-05 10:20:00,15.01,15.01,14.98,14.99,54107.0,10.7563,10.7563,10.7348,10.742,54107.0
2018-04-05 10:25:00,14.99,14.99,14.96,14.99,90875.0,10.742,10.742,10.7205,10.742,90875.0
2018-04-05 10:30:00,14.99,15.02,14.98,15.0,64348.0,10.742,10.7635,10.7348,10.7491,64348.0
2018-04-05 10:35:00,15.0,15.01,14.97,14.97,39538.0,10.7491,10.7563,10.7276,10.7276,39538.0
2018-04-05 10:40:00,14.97,14.97,14.95,14.97,143429.0,10.7276,10.7276,10.7133,10.7276,143429.0
2018-04-05 10:45:00,14.97,14.98,14.92,14.94,110225.0,10.7276,10.7348,10.6918,10.7061,110225.0
2018-04-05 10:50:00,14.95,14.96,14.93,14.95,41564.0,10.7133,10.7205,10.699,10.7133,41564.0
2018-04-05 10:55:00,14.95,14.96,14.93,14.93,39478.0,10.7133,10.7205,10.699,10.699,39478.0
2018-04-05 11:00:00,14.94,14.98,14.93,14.98,43106.0,10.7061,10.7348,10.699,10.7348,43106.0
2018-04-05 11:05:00,14.98,15.02,14.97,15.01,38333.0,10.7348,10.7635,10.7276,10.7563,38333.0
2018-04-05 11:10:00,15.01,15.02,14.99,15.0,48653.0,10.7563,10.7635,10.742,10.7491,48653.0
2018-04-05 11:15:00,15.0,15.03,14.99,15.03,37373.0,10.7491,10.7706,10.742,10.7706,37373.0
2018-04-05 11:20:00,15.03,15.07,15.03,15.07,122833.0,10.7706,10.7993,10.7706,10.7993,122833.0
2018-04-05 11:25:00,15.06,15.08,15.04,15.06,47409.0,10.7921,10.8064,10.7778,10.7921,47409.0
2018-04-05 11:30:00,15.06,15.09,15.05,15.09,40390.0,10.7921,10.8136,10.7849,10.8136,40390.0
2018-04-05 11:35:00,15.09,15.09,15.06,15.07,47611.0,10.8136,10.8136,10.7921,10.7993,47611.0
2018-04-05 11:40:00,15.07,15.08,15.06,15.07,24691.0,10.7993,10.8064,10.7921,10.7993,24691.0
2018-04-05 11:45:00,15.07,15.09,15.06,15.09,18834.0,10.7993,10.8136,10.7921,10.8136,18834.0
2018-04-05 11:50:00,15.08,15.11,15.06,15.11,49972.0,10.8064,10.8279,10.7921,10.8279,49972.0
2018-04-05 11:55:00,15.11,15.12,15.08,15.11,46175.0,10.8279,10.8351,10.8064,10.8279,46175.0
2018-04-05 12:00:00,15.11,15.12,15.09,15.12,91504.0,10.8279,10.8351,10.8136,10.8351,91504.0
2018-04-05 12:05:00,15.12,15.12,15.1,15.1,20006.0,10.8351,10.8351,10.8208,10.8208,20006.0
2018-04-05 12:10:00,15.11,15.11,15.09,15.09,53720.0,10.8279,10.8279,10.8136,10.8136,53720.0
2018-04-05 12:15:00,15.09,15.09,15.06,15.06,552012.0,10.8136,10.8136,10.7921,10.7921,552012.0
2018-04-05 12:20:00,15.07,15.08,15.06,15.07,147317.0,10.7993,10.8064,10.7921,10.7993,147317.0
2018-04-05 12:25:00,15.07,15.08,15.06,15.07,64130.0,10.7993,10.8064,10.7921,10.7993,64130.0
2018-04-05 12:30:00,15.06,15.07,15.03,15.05,40927.0,10.7921,10.7993,10.7706,10.7849,40927.0
2018-04-05 12:35:00,15.05,15.07,15.04,15.07,50755.0,10.7849,10.7993,10.7778,10.7993,50755.0
2018-04-05 12:40:00,15.07,15.07,15.03,15.04,88727.0,10.7993,10.7993,10.7706,10.7778,88727.0
2018-04-05 12:45:00,15.05,15.06,15.04,15.06,19799.0,10.7849,10.7921,10.7778,10.7921,19799.0
2018-04-05 12:50:00,15.06,15.06,15.04,15.06,27233.0,10.7921,10.7921,10.7778,10.7921,27233.0
2018-04-05 12:55:00,15.06,15.07,15.04,15.05,153418.0,10.7921,10.7993,10.7778,10.7849,153418.0
2018-04-05 13:00:00,15.06,15.07,15.05,15.07,50431.0,10.7921,10.7993,10.7849,10.7993,50431.0
2018-04-05 13:05:00,15.07,15.07,15.05,15.06,89418.0,10.7993,10.7993,10.7849,10.7921,89418.0
2018-04-05 13:10:00,15.06,15.06,15.03,15.04,64792.0,10.7921,10.7921,10.7706,10.7778,64792.0
2018-04-05 13:15:00,15.04,15.05,15.03,15.04,13841.0,10.7778,10.7849,10.7706,10.7778,13841.0
2018-04-05 13:20:00,15.04,15.04,15.01,15.02,42336.0,10.7778,10.7778,10.7563,10.7635,42336.0
2018-04-05 13:25:00,15.01,15.03,15.01,15.03,26497.0,10.7563,10.7706,10.7563,10.7706,26497.0
2018-04-05 13:30:00,15.03,15.04,15.01,15.04,28423.0,10.7706,10.7778,10.7563,10.7778,28423.0
2018-04-05 13:35:00,15.04,15.05,15.02,15.03,42219.0,10.7778,10.7849,10.7635,10.7706,42219.0
2018-04-05 13:40:00,15.02,15.03,14.99,15.01,35466.0,10.7635,10.7706,10.742,10.7563,35466.0
2018-04-05 13:45:00,15.01,15.03,15.01,15.03,37093.0,10.7563,10.7706,10.7563,10.7706,37093.0
2018-04-05 13:50:00,15.03,15.06,15.02,15.06,55477.0,10.7706,10.7921,10.7635,10.7921,55477.0
2018-04-05 13:55:00,15.06,15.06,15.03,15.04,44028.0,10.7921,10.7921,10.7706,10.7778,44028.0
2018-04-05 14:00:00,15.05,15.05,15.03,15.03,34953.0,10.7849,10.7849,10.7706,10.7706,34953.0
2018-04-05 14:05:00,15.02,15.03,15.0,15.0,27221.0,10.7635,10.7706,10.7491,10.7491,27221.0
2018-04-05 14:10:00,15.01,15.03,14.99,15.0,34739.0,10.7563,10.7706,10.742,10.7491,34739.0
2018-04-05 14:15:00,15.0,15.03,14.99,15.03,51506.0,10.7491,10.7706,10.742,10.7706,51506.0
2018-04-05 14:20:00,15.03,15.04,15.03,15.04,46363.0,10.7706,10.7778,10.7706,10.7778,46363.0
2018-04-05 14:25:00,15.04,15.04,15.02,15.03,70636.0,10.7778,10.7778,10.7635,10.7706,70636.0
2018-04-05 14:30:00,15.03,15.07,15.02,15.07,210409.0,10.7706,10.7993,10.7635,10.7993,210409.0
2018-04-05 14:35:00,15.07,15.08,15.06,15.07,67191.0,10.7993,10.8064,10.7921,10.7993,67191.0
2018-04-05 14:40:00,15.07,15.08,15.05,15.08,158011.0,10.7993,10.8064,10.7849,10.8064,158011.0
2018-04-05 14:45:00,15.08,15.09,15.07,15.08,88104.0,10.8064,10.8136,10.7993,10.8064,88104.0
2018-04-05 14:50:00,15.07,15.09,15.07,15.09,33052.0,10.7993,10.8136,10.7993,10.8136,33052.0
2018-04-05 14:55:00,15.1,15.11,15.09,15.11,26497.0,10.8208,10.8279,10.8136,10.8279,26497.0
2018-04-05 15:00:00,15.11,15.12,15.07,15.08,68818.0,10.8279,10.8351,10.7993,10.8064,68818.0
2018-04-05 15:05:00,15.08,15.12,15.07,15.11,37759.0,10.8064,10.8351,10.7993,10.8279,37759.0
2018-04-05 15:10:00,15.12,15.12,15.1,15.1,83438.0,10.8351,10.8351,10.8208,10.8208,83438.0
2018-04-05 15:15:00,15.11,15.12,15.1,15.1,58754.0,10.8279,10.8351,10.8208,10.8208,58754.0
2018-04-05 15:20:00,15.11,15.12,15.09,15.1,103657.0,10.8279,10.8351,10.8136,10.8208,103657.0
2018-04-05 15:25:00,15.1,15.1,15.08,15.09,106854.0,10.8208,10.8208,10.8064,10.8136,106854.0
2018-04-05 15:30:00,15.09,15.1,15.04,15.06,157798.0,10.8136,10.8208,10.7778,10.7921,157798.0
2018-04-05 15:35:00,15.05,15.06,15.03,15.04,69824.0,10.7849,10.7921,10.7706,10.7778,69824.0
2018-04-05 15:40:00,15.04,15.07,15.03,15.06,117589.0,10.7778,10.7993,10.7706,10.7921,117589.0
2018-04-05 15:45:00,15.06,15.1,15.06,15.09,232015.0,10.7921,10.8208,10.7921,10.8136,232015.0
2018-04-05 15:50:00,15.09,15.11,15.08,15.1,220524.0,10.8136,10.8279,10.8064,10.8208,220524.0
2018-04-05 15:55:00,15.1,15.1,15.06,15.06,441880.0,10.8208,10.8208,10.7921,10.7921,441880.0
2018-04-06 09:30:00,14.9,14.92,14.8,14.83,419315.0,10.6775,10.6918,10.6058,10.6273,419315.0
2018-04-06 09:35:00,14.83,14.9,14.83,14.89,86374.0,10.6273,10.6775,10.6273,10.6703,86374.0
2018-04-06 09:40:00,14.89,14.91,14.85,14.88,116968.0,10.6703,10.6846,10.6416,10.6631,116968.0
2018-04-06 09:45:00,14.88,14.88,14.84,14.86,63052.0,10.6631,10.6631,10.6345,10.6488,63052.0
2018-04-06 09:50:00,14.87,14.92,14.86,14.91,87302.0,10.656,10.6918,10.6488,10.6846,87302.0
2018-04-06 09:55:00,14.91,14.91,14.88,14.89,55570.0,10.6846,10.6846,10.6631,10.6703,55570.0
2018-04-06 10:00:00,14.89,14.92,14.88,14.91,50165.0,10.6703,10.6918,10.6631,10.6846,50165.0
2018-04-06 10:05:00,14.91,14.91,14.87,14.88,103482.0,10.6846,10.6846,10.656,10.6631,103482.0
2018-04-06 10:10:00,14.88,14.88,14.85,14.88,168179.0,10.6631,10.6631,10.6416,10.6631,168179.0
2018-04-06 10:15:00,14.88,14.88,14.85,14.88,127623.0,10.6631,10.6631,10.6416,10.6631,127623.0
2018-04-06 10:20:00,14.88,14.89,14.86,14.86,54235.0,10.6631,10.6703,10.6488,10.6488,54235.0
2018-04-06 10:25:00,14.86,14.89,14.85,14.86,43421.0,10.6488,10.6703,10.6416,10.6488,43421.0
2018-04-06 10:30:00,14.86,14.87,14.82,14.84,70401.0,10.6488,10.656,10.6201,10.6345,70401.0
2018-04-06 10:35:00,14.84,14.85,14.82,14.84,54803.0,10.6345,10.6416,10.6201,10.6345,54803.0
2018-04-06 10:40:00,14.84,14.84,14.78,14.8,172919.0,10.6345,10.6345,10.5915,10.6058,172919.0
2018-04-06 10:45:00,14.79,14.8,14.75,14.77,100025.0,10.5986,10.6058,10.57,10.5843,100025.0
2018-04-06 10:50:00,14.76,14.77,14.71,14.73,176107.0,10.5771,10.5843,10.5413,10.5556,176107.0
2018-04-06 10:55:00,14.73,14.76,14.7,14.71,68995.0,10.5556,10.5771,10.5341,10.5413,68995.0
2018-04-06 11:00:00,14.71,14.72,14.67,14.7,72438.0,10.5413,10.5485,10.5126,10.5341,72438.0
2018-04-06 11:05:00,14.7,14.73,14.67,14.72,181402.0,10.5341,10.5556,10.5126,10.5485,181402.0
2018-04-06 11:10:00,14.72,14.76,14.72,14.74,56703.0,10.5485,10.5771,10.5485,10.5628,56703.0
2018-04-06 11:15:00,14.73,14.75,14.69,14.71,113203.0,10.5556,10.57,10.527,10.5413,113203.0
2018-04-06 11:20:00,14.72,14.73,14.67,14.67,39528.0,10.5485,10.5556,10.5126,10.5126,39528.0
2018-04-06 11:25:00,14.67,14.69,14.65,14.66,49602.0,10.5126,10.527,10.4983,10.5055,49602.0
2018-04-06 11:30:00,14.67,14.71,14.67,14.7,86160.0,10.5126,10.5413,10.5126,10.5341,86160.0
2018-04-06 11:35:00,14.7,14.71,14.67,14.71,40695.0,10.5341,10.5413,10.5126,10.5413,40695.0
2018-04-06 11:40:00,14.7,14.71,14.68,14.69,77759.0,10.5341,10.5413,10.5198,10.527,77759.0
2018-04-06 11:45:00,14.69,14.69,14.65,14.65,60170.0,10.527,10.527,10.4983,10.4983,60170.0
2018-04-06 11:50:00,14.65,14.69,14.63,14.69,59312.0,10.4983,10.527,10.484,10.527,59312.0
2018-04-06 11:55:00,14.69,14.73,14.69,14.71,65458.0,10.527,10.5556,10.527,10.5413,65458.0
2018-04-06 12:00:00,14.71,14.73,14.69,14.69,38246.0,10.5413,10.5556,10.527,10.527,38246.0
2018-04-06 12:05:00,14.69,14.73,14.68,14.7,139579.0,10.527,10.5556,10.5198,10.5341,139579.0
2018-04-06 12:10:00,14.71,14.71,14.68,14.68,57359.0,10.5413,10.5413,10.5198,10.5198,57359.0
2018-04-06 12:15:00,14.68,14.71,14.67,14.68,30353.0,10.5198,10.5413,10.5126,10.5198,30353.0
2018-04-06 12:20:00,14.68,14.68,14.65,14.67,33940.0,10.5198,10.5198,10.4983,10.5126,33940.0
2018-04-06 12:25:00,14.67,14.67,14.63,14.64,57454.0,10.5126,10.5126,10.484,10.4911,57454.0
2018-04-06 12:30:00,14.64,14.67,14.63,14.65,257901.0,10.4911,10.5126,10.484,10.4983,257901.0
2018-04-06 12:35:00,14.65,14.69,14.65,14.68,80446.0,10.4983,10.527,10.4983,10.5198,80446.0
2018-04-06 12:40:00,14.69,14.73,14.69,14.7,49387.0,10.527,10.5556,10.527,10.5341,49387.0
2018-04-06 12:45:00,14.71,14.71,14.69,14.7,31805.0,10.5413,10.5413,10.527,10.5341,31805.0
2018-04-06 12:50:00,14.7,14.71,14.67,14.71,28419.0,10.5341,10.5413,10.5126,10.5413,28419.0
2018-04-06 12:55:00,14.71,14.74,14.7,14.73,78049.0,10.5413,10.5628,10.5341,10.5556,78049.0
2018-04-06 13:00:00,14.73,14.73,14.69,14.71,60388.0,10.5556,10.5556,10.527,10.5413,60388.0
2018-04-06 13:05:00,14.71,14.72,14.64,14.64,54339.0,10.5413,10.5485,10.4911,10.4911,54339.0
2018-04-06 13:10:00,14.64,14.66,14.62,14.64,32313.0,10.4911,10.5055,10.4768,10.4911,32313.0
2018-04-06 13:15:00,14.65,14.68,14.63,14.67,47114.0,10.4983,10.5198,10.484,10.5126,47114.0
2018-04-06 13:20:00,14.67,14.68,14.65,14.66,37529.0,10.5126,10.5198,10.4983,10.5055,37529.0
2018-04-06 13:25:00,14.66,14.7,14.66,14.69,55250.0,10.5055,10.5341,10.5055,10.527,55250.0
2018-04-06 13:30:00,14.69,14.71,14.66,14.66,58855.0,10.527,10.5413,10.5055,10.5055,58855.0
2018-04-06 13:35:00,14.66,14.69,14.65,14.65,49609.0,10.5055,10.527,10.4983,10.4983,49609.0
2018-04-06 13:40:00,14.66,14.67,14.62,14.65,71983.0,10.5055,10.5126,10.4768,10.4983,71983.0
2018-04-06 13:45:00,14.64,14.65,14.6,14.61,84499.0,10.4911,10.4983,10.4625,10.4696,84499.0
2018-04-06 13:50:00,14.61,14.61,14.57,14.58,163438.0,10.4696,10.4696,10.441,10.4481,163438.0
2018-04-06 13:55:00,14.58,14.6,14.56,14.57,143493.0,10.4481,10.4625,10.4338,10.441,143493.0
2018-04-06 14:00:00,14.56,14.57,14.53,14.54,90160.0,10.4338,10.441,10.4123,10.4195,90160.0
2018-04-06 14:05:00,14.54,14.55,14.5,14.53,157372.0,10.4195,10.4266,10.3908,10.4123,157372.0
2018-04-06 14:10:00,14.52,14.56,14.52,14.54,77764.0,10.4051,10.4338,10.4051,10.4195,77764.0
2018-04-06 14:15:00,14.54,14.54,14.5,14.51,72954.0,10.4195,10.4195,10.3908,10.398,72954.0
2018-04-06 14:20:00,14.51,14.55,14.51,14.53,59017.0,10.398,10.4266,10.398,10.4123,59017.0
2018-04-06 14:25:00,14.53,14.53,14.49,14.5,54951.0,10.4123,10.4123,10.3836,10.3908,54951.0
2018-04-06 14:30:00,14.5,14.52,14.47,14.48,77872.0,10.3908,10.4051,10.3693,10.3765,77872.0
2018-04-06 14:35:00,14.48,14.49,14.44,14.46,137064.0,10.3765,10.3836,10.3478,10.3622,137064.0
2018-04-06 14:40:00,14.46,14.5,14.44,14.47,87351.0,10.3622,10.3908,10.3478,10.3693,87351.0
2018-04-06 14:45:00,14.47,14.48,14.44,14.45,58329.0,10.3693,10.3765,10.3478,10.355,58329.0
2018-04-06 14:50:00,14.44,14.45,14.41,14.44,233937.0,10.3478,10.355,10.3263,10.3478,233937.0
2018-04-06 14:55:00,14.43,14.44,14.4,14.43,71192.0,10.3407,10.3478,10.3192,10.3407,71192.0
2018-04-06 15:00:00,14.43,14.46,14.4,14.4,166953.0,10.3407,10.3622,10.3192,10.3192,166953.0
2018-04-06 15:05:00,14.41,14.45,14.39,14.44,89478.0,10.3263,10.355,10.312,10.3478,89478.0
2018-04-06 15:10:00,14.44,14.51,14.43,14.51,71938.0,10.3478,10.398,10.3407,10.398,71938.0
2018-04-06 15:15:00,14.51,14.51,14.46,14.47,99090.0,10.398,10.398,10.3622,10.3693,99090.0
2018-04-06 15:20:00,14.47,14.52,14.47,14.5,63111.0,10.3693,10.4051,10.3693,10.3908,63111.0
2018-04-06 15:25:00,14.5,14.5,14.45,14.46,54320.0,10.3908,10.3908,10.355,10.3622,54320.0
2018-04-06 15:30:00,14.46,14.5,14.45,14.5,65107.0,10.3622,10.3908,10.355,10.3908,65107.0
2018-04-06 15:35:00,14.5,14.53,14.48,14.53,124615.0,10.3908,10.4123,10.3765,10.4123,124615.0
2018-04-06 15:40:00,14.53,14.56,14.52,14.54,120101.0,10.4123,10.4338,10.4051,10.4195,120101.0
2018-04-06 15:45:00,14.54,14.55,14.52,14.54,116749.0,10.4195,10.4266,10.4051,10.4195,116749.0
2018-04-06 15:50:00,14.54,14.61,14.54,14.59,146012.0,10.4195,10.4696,10.4195,10.4553,146012.0
2018-04-06 15:55:00,14.58,14.59,14.55,14.55,350153.0,10.4481,10.4553,10.4266,10.4266,350153.0
2018-04-09 09:30:00,14.66,14.74,14.63,14.72,237740.0,10.5055,10.5628,10.484,10.5485,237740.0
2018-04-09 09:35:00,14.72,14.74,14.69,14.7,78428.0,10.5485,10.5628,10.527,10.5341,78428.0
2018-04-09 09:40:00,14.7,14.72,14.68,14.71,116380.0,10.5341,10.5485,10.5198,10.5413,116380.0
2018-04-09 09:45:00,14.71,14.73,14.69,14.71,48652.0,10.5413,10.5556,10.527,10.5413,48652.0
2018-04-09 09:50:00,14.71,14.78,14.7,14.76,237153.0,10.5413,10.5915,10.5341,10.5771,237153.0
2018-04-09 09:55:00,14.76,14.81,14.75,14.77,90395.0,10.5771,10.613,10.57,10.5843,90395.0
2018-04-09 10:00:00,14.78,14.8,14.77,14.77,55977.0,10.5915,10.6058,10.5843,10.5843,55977.0
2018-04-09 10:05:00,14.77,14.78,14.72,14.74,42801.0,10.5843,10.5915,10.5485,10.5628,42801.0
2018-04-09 10:10:00,14.74,14.75,14.71,14.71,107327.0,10.5628,10.57,10.5413,10.5413,107327.0
2018-04-09 10:15:00,14.71,14.74,14.7,14.7,34927.0,10.5413,10.5628,10.5341,10.5341,34927.0
2018-04-09 10:20:00,14.7,14.75,14.69,14.75,43042.0,10.5341,10.57,10.527,10.57,43042.0
2018-04-09 10:25:00,14.75,14.77,14.73,14.77,94223.0,10.57,10.5843,10.5556,10.5843,94223.0
2018-04-09 10:30:00,14.77,14.82,14.77,14.8,73189.0,10.5843,10.6201,10.5843,10.6058,73189.0
2018-04-09 10:35:00,14.8,14.84,14.8,14.82,113266.0,10.6058,10.6345,10.6058,10.6201,113266.0
2018-04-09 10:40:00,14.82,14.84,14.81,14.84,41437.0,10.6201,10.6345,10.613,10.6345,41437.0
2018-04-09 10:45:00,14.84,14.87,14.83,14.84,142235.0,10.6345,10.656,10.6273,10.6345,142235.0
2018-04-09 10:50:00,14.85,14.88,14.85,14.86,70308.0,10.6416,10.6631,10.6416,10.6488,70308.0
2018-04-09 10:55:00,14.86,14.87,14.85,14.87,68284.0,10.6488,10.656,10.6416,10.656,68284.0
2018-04-09 11:00:00,14.87,14.88,14.85,14.88,124674.0,10.656,10.6631,10.6416,10.6631,124674.0
2018-04-09 11:05:00,14.88,14.89,14.85,14.87,290174.0,10.6631,10.6703,10.6416,10.656,290174.0
2018-04-09 11:10:00,14.87,14.89,14.86,14.89,398852.0,10.656,10.6703,10.6488,10.6703,398852.0
2018-04-09 11:15:00,14.89,14.93,14.88,14.92,52996.0,10.6703,10.699,10.6631,10.6918,52996.0
2018-04-09 11:20:00,14.92,14.94,14.91,14.92,55365.0,10.6918,10.7061,10.6846,10.6918,55365.0
2018-04-09 11:25:00,14.93,14.94,14.89,14.9,69864.0,10.699,10.7061,10.6703,10.6775,69864.0
2018-04-09 11:30:00,14.89,14.95,14.89,14.93,61252.0,10.6703,10.7133,10.6703,10.699,61252.0
2018-04-09 11:35:00,14.92,14.94,14.89,14.89,45936.0,10.6918,10.7061,10.6703,10.6703,45936.0
2018-04-09 11:40:00,14.9,14.92,14.89,14.92,47810.0,10.6775,10.6918,10.6703,10.6918,47810.0
2018-04-09 11:45:00,14.91,14.94,14.91,14.93,40742.0,10.6846,10.7061,10.6846,10.699,40742.0
2018-04-09 11:50:00,14.93,14.93,14.9,14.9,120480.0,10.699,10.699,10.6775,10.6775,120480.0
2018-04-09 11:55:00,14.91,14.91,14.87,14.9,144152.0,10.6846,10.6846,10.656,10.6775,144152.0
2018-04-09 12:00:00,14.91,14.92,14.9,14.92,27720.0,10.6846,10.6918,10.6775,10.6918,27720.0
2018-04-09 12:05:00,14.92,14.93,14.91,14.92,34862.0,10.6918,10.699,10.6846,10.6918,34862.0
2018-04-09 12:10:00,14.92,14.93,14.9,14.9,100800.0,10.6918,10.699,10.6775,10.6775,100800.0
2018-04-09 12:15:00,14.9,14.91,14.87,14.88,249380.0,10.6775,10.6846,10.656,10.6631,249380.0
2018-04-09 12:20:00,14.87,14.89,14.86,14.88,56092.0,10.656,10.6703,10.6488,10.6631,56092.0
2018-04-09 12:25:00,14.88,14.9,14.87,14.9,48431.0,10.6631,10.6775,10.656,10.6775,48431.0
2018-04-09 12:30:00,14.89,14.9,14.87,14.88,29558.0,10.6703,10.6775,10.656,10.6631,29558.0
2018-04-09 12:35:00,14.88,14.89,14.84,14.85,62515.0,10.6631,10.6703,10.6345,10.6416,62515.0
2018-04-09 12:40:00,14.85,14.86,14.83,14.86,44435.0,10.6416,10.6488,10.6273,10.6488,44435.0
2018-04-09 12:45:00,14.87,14.87,14.84,14.86,70071.0,10.656,10.656,10.6345,10.6488,70071.0
2018-04-09 12:50:00,14.86,14.88,14.85,14.87,22229.0,10.6488,10.6631,10.6416,10.656,22229.0
2018-04-09 12:55:00,14.87,14.87,14.84,14.86,47255.0,10.656,10.656,10.6345,10.6488,47255.0
2018-04-09 13:00:00,14.87,14.89,14.86,14.88,37180.0,10.656,10.6703,10.6488,10.6631,37180.0
2018-04-09 13:05:00,14.88,14.91,14.87,14.9,65084.0,10.6631,10.6846,10.656,10.6775,65084.0
2018-04-09 13:10:00,14.89,14.91,14.88,14.88,39275.0,10.6703,10.6846,10.6631,10.6631,39275.0
2018-04-09 13:15:00,14.88,14.91,14.88,14.91,27133.0,10.6631,10.6846,10.6631,10.6846,27133.0
2018-04-09 13:20:00,14.91,14.92,14.89,14.9,41118.0,10.6846,10.6918,10.6703,10.6775,41118.0
2018-04-09 13:25:00,14.9,14.92,14.89,14.92,48547.0,10.6775,10.6918,10.6703,10.6918,48547.0
2018-04-09 13:30:00,14.92,14.94,14.91,14.93,41845.0,10.6918,10.7061,10.6846,10.699,41845.0
2018-04-09 13:35:00,14.92,14.94,14.9,14.93,40962.0,10.6918,10.7061,10.6775,10.699,40962.0
2018-04-09 13:40:00,14.93,14.94,14.91,14.93,42605.0,10.699,10.7061,10.6846,10.699,42605.0
2018-04-09 13:45:00,14.93,14.96,14.92,14.95,55170.0,10.699,10.7205,10.6918,10.7133,55170.0
2018-04-09 13:50:00,14.95,14.97,14.94,14.96,45259.0,10.7133,10.7276,10.7061,10.7205,45259.0
2018-04-09 13:55:00,14.96,14.98,14.96,14.98,24394.0,10.7205,10.7348,10.7205,10.7348,24394.0
2018-04-09 14:00:00,14.97,14.97,14.92,14.92,33481.0,10.7276,10.7276,10.6918,10.6918,33481.0
2018-04-09 14:05:00,14.92,14.93,14.9,14.9,37299.0,10.6918,10.699,10.6775,10.6775,37299.0
2018-04-09 14:10:00,14.91,14.92,14.89,14.92,40107.0,10.6846,10.6918,10.6703,10.6918,40107.0
2018-04-09 14:15:00,14.92,14.93,14.9,14.93,51633.0,10.6918,10.699,10.6775,10.699,51633.0
2018-04-09 14:20:00,14.93,14.93,14.89,14.89,64312.0,10.699,10.699,10.6703,10.6703,64312.0
2018-04-09 14:25:00,14.89,14.9,14.87,14.87,204268.0,10.6703,10.6775,10.656,10.656,204268.0
2018-04-09 14:30:00,14.88,14.88,14.85,14.87,97494.0,10.6631,10.6631,10.6416,10.656,97494.0
2018-04-09 14:35:00,14.87,14.88,14.84,14.87,66329.0,10.656,10.6631,10.6345,10.656,66329.0
2018-04-09 14:40:00,14.87,14.87,14.81,14.83,65386.0,10.656,10.656,10.613,10.6273,65386.0
2018-04-09 14:45:00,14.82,14.85,14.82,14.84,108005.0,10.6201,10.6416,10.6201,10.6345,108005.0
2018-04-09 14:50:00,14.83,14.85,14.82,14.84,158072.0,10.6273,10.6416,10.6201,10.6345,158072.0
2018-04-09 14:55:00,14.84,14.86,14.83,14.85,84440.0,10.6345,10.6488,10.6273,10.6416,84440.0
2018-04-09 15:00:00,14.85,14.86,14.83,14.86,39599.0,10.6416,10.6488,10.6273,10.6488,39599.0
2018-04-09 15:05:00,14.85,14.86,14.84,14.84,44632.0,10.6416,10.6488,10.6345,10.6345,44632.0
2018-04-09 15:10:00,14.85,14.85,14.81,14.81,69223.0,10.6416,10.6416,10.613,10.613,69223.0
2018-04-09 15:15:00,14.81,14.81,14.78,14.79,138323.0,10.613,10.613,10.5915,10.5986,138323.0
2018-04-09 15:20:00,14.78,14.78,14.75,14.77,154314.0,10.5915,10.5915,10.57,10.5843,154314.0
2018-04-09 15:25:00,14.76,14.78,14.76,14.78,90516.0,10.5771,10.5915,10.5771,10.5915,90516.0
2018-04-09 15:30:00,14.78,14.79,14.74,14.75,100782.0,10.5915,10.5986,10.5628,10.57,100782.0
2018-04-09 15:35:00,14.75,14.75,14.71,14.72,73710.0,10.57,10.57,10.5413,10.5485,73710.0
2018-04-09 15:40:00,14.72,14.72,14.68,14.7,95442.0,10.5485,10.5485,10.5198,10.5341,95442.0
2018-04-09 15:45:00,14.7,14.71,14.65,14.66,142295.0,10.5341,10.5413,10.4983,10.5055,142295.0
2018-04-09 15:50:00,14.66,14.67,14.64,14.65,211368.0,10.5055,10.5126,10.4911,10.4983,211368.0
2018-04-09 15:55:00,14.65,14.66,14.6,14.61,346419.0,10.4983,10.5055,10.4625,10.4696,346419.0
2018-04-10 09:30:00,14.85,14.92,14.8,14.82,154121.0,10.6416,10.6918,10.6058,10.6201,154121.0
2018-04-10 09:35:00,14.83,14.88,14.82,14.85,158562.0,10.6273,10.6631,10.6201,10.6416,158562.0
2018-04-10 09:40:00,14.85,14.88,14.82,14.83,123010.0,10.6416,10.6631,10.6201,10.6273,123010.0
2018-04-10 09:45:00,14.84,14.84,14.79,14.82,134587.0,10.6345,10.6345,10.5986,10.6201,134587.0
2018-04-10 09:50:00,14.81,14.81,14.76,14.78,88331.0,10.613,10.613,10.5771,10.5915,88331.0
2018-04-10 09:55:00,14.78,14.81,14.76,14.78,76286.0,10.5915,10.613,10.5771,10.5915,76286.0
2018-04-10 10:00:00,14.78,14.79,14.73,14.75,298122.0,10.5915,10.5986,10.5556,10.57,298122.0
2018-04-10 10:05:00,14.75,14.76,14.72,14.76,34071.0,10.57,10.5771,10.5485,10.5771,34071.0
2018-04-10 10:10:00,14.76,14.79,14.75,14.78,71078.0,10.5771,10.5986,10.57,10.5915,71078.0
2018-04-10 10:15:00,14.78,14.81,14.76,14.8,132703.0,10.5915,10.613,10.5771,10.6058,132703.0
2018-04-10 10:20:00,14.8,14.81,14.77,14.81,57826.0,10.6058,10.613,10.5843,10.613,57826.0
2018-04-10 10:25:00,14.82,14.83,14.8,14.8,31776.0,10.6201,10.6273,10.6058,10.6058,31776.0
2018-04-10 10:30:00,14.81,14.87,14.81,14.87,68277.0,10.613,10.656,10.613,10.656,68277.0
2018-04-10 10:35:00,14.86,14.87,14.83,14.84,100026.0,10.6488,10.656,10.6273,10.6345,100026.0
2018-04-10 10:40:00,14.85,14.88,14.84,14.88,20263.0,10.6416,10.6631,10.6345,10.6631,20263.0
2018-04-10 10:45:00,14.89,14.9,14.86,14.87,30106.0,10.6703,10.6775,10.6488,10.656,30106.0
2018-04-10 10:50:00,14.87,14.88,14.85,14.86,109260.0,10.656,10.6631,10.6416,10.6488,109260.0
2018-04-10 10:55:00,14.86,14.87,14.83,14.86,39138.0,10.6488,10.656,10.6273,10.6488,39138.0
2018-04-10 11:00:00,14.86,14.9,14.86,14.89,264407.0,10.6488,10.6775,10.6488,10.6703,264407.0
2018-04-10 11:05:00,14.89,14.91,14.88,14.89,208414.0,10.6703,10.6846,10.6631,10.6703,208414.0
2018-04-10 11:10:00,14.89,14.91,14.87,14.9,268990.0,10.6703,10.6846,10.656,10.6775,268990.0
2018-04-10 11:15:00,14.9,14.91,14.87,14.88,294759.0,10.6775,10.6846,10.656,10.6631,294759.0
2018-04-10 11:20:00,14.89,14.94,14.89,14.94,45040.0,10.6703,10.7061,10.6703,10.7061,45040.0
2018-04-10 11:25:00,14.94,14.95,14.88,14.9,91571.0,10.7061,10.7133,10.6631,10.6775,91571.0
2018-04-10 11:30:00,14.9,14.92,14.89,14.92,39026.0,10.6775,10.6918,10.6703,10.6918,39026.0
2018-04-10 11:35:00,14.92,14.93,14.9,14.93,43341.0,10.6918,10.699,10.6775,10.699,43341.0
2018-04-10 11:40:00,14.93,14.94,14.89,14.89,37221.0,10.699,10.7061,10.6703,10.6703,37221.0
2018-04-10 11:45:00,14.89,14.89,14.85,14.87,32979.0,10.6703,10.6703,10.6416,10.656,32979.0
2018-04-10 11:50:00,14.87,14.9,14.86,14.89,22682.0,10.656,10.6775,10.6488,10.6703,22682.0
2018-04-10 11:55:00,14.9,14.92,14.9,14.92,45333.0,10.6775,10.6918,10.6775,10.6918,45333.0
2018-04-10 12:00:00,14.92,14.93,14.89,14.9,25388.0,10.6918,10.699,10.6703,10.6775,25388.0
2018-04-10 12:05:00,14.91,14.92,14.89,14.91,23805.0,10.6846,10.6918,10.6703,10.6846,23805.0
2018-04-10 12:10:00,14.92,14.92,14.89,14.89,20589.0,10.6918,10.6918,10.6703,10.6703,20589.0
2018-04-10 12:15:00,14.9,14.9,14.87,14.89,45683.0,10.6775,10.6775,10.656,10.6703,45683.0
2018-04-10 12:20:00,14.88,14.89,14.86,14.86,29604.0,10.6631,10.6703,10.6488,10.6488,29604.0
2018-04-10 12:25:00,14.86,14.86,14.78,14.81,118570.0,10.6488,10.6488,10.5915,10.613,118570.0
2018-04-10 12:30:00,14.81,14.89,14.81,14.86,71754.0,10.613,10.6703,10.613,10.6488,71754.0
2018-04-10 12:35:00,14.86,14.87,14.85,14.87,17498.0,10.6488,10.656,10.6416,10.656,17498.0
2018-04-10 12:40:00,14.86,14.87,14.84,14.85,38474.0,10.6488,10.656,10.6345,10.6416,38474.0
2018-04-10 12:45:00,14.85,14.87,14.82,14.87,219974.0,10.6416,10.656,10.6201,10.656,219974.0
2018-04-10 12:50:00,14.87,14.87,14.83,14.85,52939.0,10.656,10.656,10.6273,10.6416,52939.0
2018-04-10 12:55:00,14.85,14.86,14.83,14.84,303935.0,10.6416,10.6488,10.6273,10.6345,303935.0
2018-04-10 13:00:00,14.84,14.86,14.83,14.86,72837.0,10.6345,10.6488,10.6273,10.6488,72837.0
2018-04-10 13:05:00,14.85,14.86,14.83,14.85,62120.0,10.6416,10.6488,10.6273,10.6416,62120.0
2018-04-10 13:10:00,14.85,14.89,14.85,14.89,97041.0,10.6416,10.6703,10.6416,10.6703,97041.0
2018-04-10 13:15:00,14.88,14.89,14.86,14.86,34410.0,10.6631,10.6703,10.6488,10.6488,34410.0
2018-04-10 13:20:00,14.86,14.89,14.86,14.89,106187.0,10.6488,10.6703,10.6488,10.6703,106187.0
2018-04-10 13:25:00,14.89,14.89,14.87,14.89,114479.0,10.6703,10.6703,10.656,10.6703,114479.0
2018-04-10 13:30:00,14.89,14.91,14.86,14.9,174997.0,10.6703,10.6846,10.6488,10.6775,174997.0
2018-04-10 13:35:00,14.9,14.91,14.88,14.9,59654.0,10.6775,10.6846,10.6631,10.6775,59654.0
2018-04-10 13:40:00,14.9,14.91,14.87,14.88,54943.0,10.6775,10.6846,10.656,10.6631,54943.0
2018-04-10 13:45:00,14.88,14.88,14.83,14.84,98841.0,10.6631,10.6631,10.6273,10.6345,98841.0
2018-04-10 13:50:00,14.84,14.87,14.83,14.87,41721.0,10.6345,10.656,10.6273,10.656,41721.0
2018-04-10 13:55:00,14.87,14.9,14.86,14.89,36609.0,10.656,10.6775,10.6488,10.6703,36609.0
2018-04-10 14:00:00,14.9,14.9,14.86,14.88,51885.0,10.6775,10.6775,10.6488,10.6631,51885.0
2018-04-10 14:05:00,14.88,14.91,14.87,14.91,35864.0,10.6631,10.6846,10.656,10.6846,35864.0
2018-04-10 14:10:00,14.91,14.93,14.9,14.9,42393.0,10.6846,10.699,10.6775,10.6775,42393.0
2018-04-10 14:15:00,14.9,14.93,14.9,14.91,60017.0,10.6775,10.699,10.6775,10.6846,60017.0
2018-04-10 14:20:00,14.91,14.93,14.9,14.92,49900.0,10.6846,10.699,10.6775,10.6918,49900.0
2018-04-10 14:25:00,14.92,14.93,14.89,14.9,66819.0,10.6918,10.699,10.6703,10.6775,66819.0
2018-04-10 14:30:00,14.9,14.91,14.89,14.9,349482.0,10.6775,10.6846,10.6703,10.6775,349482.0
2018-04-10 14:35:00,14.9,14.9,14.84,14.86,114499.0,10.6775,10.6775,10.6345,10.6488,114499.0
2018-04-10 14:40:00,14.86,14.86,14.81,14.84,130271.0,10.6488,10.6488,10.613,10.6345,130271.0
2018-04-10 14:45:00,14.83,14.87,14.82,14.83,74042.0,10.6273,10.656,10.6201,10.6273,74042.0
2018-04-10 14:50:00,14.83,14.85,14.82,14.85,87391.0,10.6273,10.6416,10.6201,10.6416,87391.0
2018-04-10 14:55:00,14.84,14.87,14.83,14.87,67127.0,10.6345,10.656,10.6273,10.656,67127.0
2018-04-10 15:00:00,14.87,14.88,14.84,14.84,59758.0,10.656,10.6631,10.6345,10.6345,59758.0
2018-04-10 15:05:00,14.85,14.9,14.84,14.88,86698.0,10.6416,10.6775,10.6345,10.6631,86698.0
2018-04-10 15:10:00,14.89,14.9,14.86,14.87,45623.0,10.6703,10.6775,10.6488,10.656,45623.0
2018-04-10 15:15:00,14.87,14.9,14.86,14.9,265866.0,10.656,10.6775,10.6488,10.6775,265866.0
2018-04-10 15:20:00,14.89,14.91,14.85,14.85,64856.0,10.6703,10.6846,10.6416,10.6416,64856.0
2018-04-10 15:25:00,14.85,14.87,14.83,14.87,44361.0,10.6416,10.656,10.6273,10.656,44361.0
2018-04-10 15:30:00,14.87,14.87,14.83,14.84,43755.0,10.656,10.656,10.6273,10.6345,43755.0
2018-04-10 15:35:00,14.84,14.87,14.83,14.87,84435.0,10.6345,10.656,10.6273,10.656,84435.0
2018-04-10 15:40:00,14.87,14.88,14.85,14.86,58350.0,10.656,10.6631,10.6416,10.6488,58350.0
2018-04-10 15:45:00,14.86,14.9,14.85,14.89,261989.0,10.6488,10.6775,10.6416,10.6703,261989.0
2018-04-10 15:50:00,14.89,14.9,14.87,14.88,82659.0,10.6703,10.6775,10.656,10.6631,82659.0
2018-04-10 15:55:00,14.88,14.88,14.86,14.87,212923.0,10.6631,10.6631,10.6488,10.656,212923.0
2018-04-11 09:30:00,14.78,14.83,14.67,14.67,178593.0,10.5915,10.6273,10.5126,10.5126,178593.0
2018-04-11 09:35:00,14.68,14.76,14.67,14.75,76273.0,10.5198,10.5771,10.5126,10.57,76273.0
2018-04-11 09:40:00,14.76,14.8,14.75,14.8,64606.0,10.5771,10.6058,10.57,10.6058,64606.0
2018-04-11 09:45:00,14.81,14.81,14.74,14.75,90099.0,10.613,10.613,10.5628,10.57,90099.0
2018-04-11 09:50:00,14.75,14.77,14.72,14.73,254792.0,10.57,10.5843,10.5485,10.5556,254792.0
2018-04-11 09:55:00,14.73,14.77,14.72,14.76,243981.0,10.5556,10.5843,10.5485,10.5771,243981.0
2018-04-11 10:00:00,14.76,14.8,14.75,14.78,67154.0,10.5771,10.6058,10.57,10.5915,67154.0
2018-04-11 10:05:00,14.79,14.79,14.75,14.76,39215.0,10.5986,10.5986,10.57,10.5771,39215.0
2018-04-11 10:10:00,14.77,14.77,14.74,14.76,31093.0,10.5843,10.5843,10.5628,10.5771,31093.0
2018-04-11 10:15:00,14.75,14.78,14.74,14.78,24653.0,10.57,10.5915,10.5628,10.5915,24653.0
2018-04-11 10:20:00,14.78,14.8,14.76,14.79,30506.0,10.5915,10.6058,10.5771,10.5986,30506.0
2018-04-11 10:25:00,14.8,14.82,14.79,14.8,41474.0,10.6058,10.6201,10.5986,10.6058,41474.0
2018-04-11 10:30:00,14.8,14.84,14.79,14.83,43965.0,10.6058,10.6345,10.5986,10.6273,43965.0
2018-04-11 10:35:00,14.83,14.83,14.8,14.82,40464.0,10.6273,10.6273,10.6058,10.6201,40464.0
2018-04-11 10:40:00,14.82,14.83,14.79,14.82,28198.0,10.6201,10.6273,10.5986,10.6201,28198.0
2018-04-11 10:45:00,14.82,14.82,14.78,14.79,25377.0,10.6201,10.6201,10.5915,10.5986,25377.0
2018-04-11 10:50:00,14.79,14.79,14.76,14.77,493068.0,10.5986,10.5986,10.5771,10.5843,493068.0
2018-04-11 10:55:00,14.77,14.77,14.69,14.7,66078.0,10.5843,10.5843,10.527,10.5341,66078.0
2018-04-11 11:00:00,14.7,14.73,14.69,14.71,84499.0,10.5341,10.5556,10.527,10.5413,84499.0
2018-04-11 11:05:00,14.72,14.72,14.69,14.72,56199.0,10.5485,10.5485,10.527,10.5485,56199.0
2018-04-11 11:10:00,14.72,14.73,14.7,14.71,63037.0,10.5485,10.5556,10.5341,10.5413,63037.0
2018-04-11 11:15:00,14.71,14.73,14.69,14.7,52883.0,10.5413,10.5556,10.527,10.5341,52883.0
2018-04-11 11:20:00,14.7,14.73,14.69,14.73,61713.0,10.5341,10.5556,10.527,10.5556,61713.0
2018-04-11 11:25:00,14.73,14.75,14.73,14.75,44709.0,10.5556,10.57,10.5556,10.57,44709.0
2018-04-11 11:30:00,14.75,14.78,14.74,14.77,25215.0,10.57,10.5915,10.5628,10.5843,25215.0
2018-04-11 11:35:00,14.78,14.79,14.77,14.78,40843.0,10.5915,10.5986,10.5843,10.5915,40843.0
2018-04-11 11:40:00,14.78,14.8,14.78,14.79,67533.0,10.5915,10.6058,10.5915,10.5986,67533.0
2018-04-11 11:45:00,14.79,14.81,14.78,14.79,29690.0,10.5986,10.613,10.5915,10.5986,29690.0
2018-04-11 11:50:00,14.79,14.82,14.78,14.82,60369.0,10.5986,10.6201,10.5915,10.6201,60369.0
2018-04-11 11:55:00,14.82,14.82,14.78,14.79,22225.0,10.6201,10.6201,10.5915,10.5986,22225.0
2018-04-11 12:00:00,14.8,14.83,14.79,14.82,44900.0,10.6058,10.6273,10.5986,10.6201,44900.0
2018-04-11 12:05:00,14.83,14.83,14.81,14.82,19286.0,10.6273,10.6273,10.613,10.6201,19286.0
2018-04-11 12:10:00,14.81,14.84,14.8,14.81,58457.0,10.613,10.6345,10.6058,10.613,58457.0
2018-04-11 12:15:00,14.81,14.81,14.79,14.79,13839.0,10.613,10.613,10.5986,10.5986,13839.0
2018-04-11 12:20:00,14.79,14.82,14.79,14.82,93039.0,10.5986,10.6201,10.5986,10.6201,93039.0
2018-04-11 12:25:00,14.82,14.82,14.8,14.8,25544.0,10.6201,10.6201,10.6058,10.6058,25544.0
2018-04-11 12:30:00,14.81,14.82,14.78,14.79,61962.0,10.613,10.6201,10.5915,10.5986,61962.0
2018-04-11 12:35:00,14.79,14.8,14.78,14.78,19839.0,10.5986,10.6058,10.5915,10.5915,19839.0
2018-04-11 12:40:00,14.79,14.8,14.78,14.79,13715.0,10.5986,10.6058,10.5915,10.5986,13715.0
2018-04-11 12:45:00,14.79,14.79,14.76,14.77,25438.0,10.5986,10.5986,10.5771,10.5843,25438.0
2018-04-11 12:50:00,14.77,14.77,14.74,14.75,19460.0,10.5843,10.5843,10.5628,10.57,19460.0
2018-04-11 12:55:00,14.75,14.78,14.74,14.76,27064.0,10.57,10.5915,10.5628,10.5771,27064.0
2018-04-11 13:00:00,14.77,14.79,14.76,14.79,32963.0,10.5843,10.5986,10.5771,10.5986,32963.0
2018-04-11 13:05:00,14.79,14.79,14.76,14.78,34583.0,10.5986,10.5986,10.5771,10.5915,34583.0
2018-04-11 13:10:00,14.77,14.77,14.74,14.75,45762.0,10.5843,10.5843,10.5628,10.57,45762.0
2018-04-11 13:15:00,14.75,14.79,14.75,14.79,38787.0,10.57,10.5986,10.57,10.5986,38787.0
2018-04-11 13:20:00,14.79,14.79,14.77,14.78,10358.0,10.5986,10.5986,10.5843,10.5915,10358.0
2018-04-11 13:25:00,14.78,14.79,14.76,14.77,31876.0,10.5915,10.5986,10.5771,10.5843,31876.0
2018-04-11 13:30:00,14.77,14.78,14.74,14.76,26444.0,10.5843,10.5915,10.5628,10.5771,26444.0
2018-04-11 13:35:00,14.77,14.78,14.76,14.78,16545.0,10.5843,10.5915,10.5771,10.5915,16545.0
2018-04-11 13:40:00,14.77,14.78,14.76,14.77,24067.0,10.5843,10.5915,10.5771,10.5843,24067.0
2018-04-11 13:45:00,14.77,14.79,14.75,14.79,17839.0,10.5843,10.5986,10.57,10.5986,17839.0
2018-04-11 13:50:00,14.79,14.79,14.78,14.79,7351.0,10.5986,10.5986,10.5915,10.5986,7351.0
2018-04-11 13:55:00,14.79,14.8,14.76,14.77,41237.0,10.5986,10.6058,10.5771,10.5843,41237.0
2018-04-11 14:00:00,14.78,14.79,14.76,14.78,44661.0,10.5915,10.5986,10.5771,10.5915,44661.0
2018-04-11 14:05:00,14.78,14.79,14.72,14.72,43462.0,10.5915,10.5986,10.5485,10.5485,43462.0
2018-04-11 14:10:00,14.73,14.76,14.71,14.76,44717.0,10.5556,10.5771,10.5413,10.5771,44717.0
2018-04-11 14:15:00,14.76,14.78,14.75,14.77,34774.0,10.5771,10.5915,10.57,10.5843,34774.0
2018-04-11 14:20:00,14.77,14.77,14.75,14.76,364092.0,10.5843,10.5843,10.57,10.5771,364092.0
2018-04-11 14:25:00,14.75,14.76,14.71,14.71,49405.0,10.57,10.5771,10.5413,10.5413,49405.0
2018-04-11 14:30:00,14.72,14.75,14.71,14.74,108698.0,10.5485,10.57,10.5413,10.5628,108698.0
2018-04-11 14:35:00,14.74,14.75,14.73,14.73,60874.0,10.5628,10.57,10.5556,10.5556,60874.0
2018-04-11 14:40:00,14.74,14.76,14.73,14.74,32877.0,10.5628,10.5771,10.5556,10.5628,32877.0
2018-04-11 14:45:00,14.73,14.74,14.72,14.73,48575.0,10.5556,10.5628,10.5485,10.5556,48575.0
2018-04-11 14:50:00,14.72,14.73,14.69,14.7,68587.0,10.5485,10.5556,10.527,10.5341,68587.0
2018-04-11 14:55:00,14.71,14.72,14.7,14.71,98974.0,10.5413,10.5485,10.5341,10.5413,98974.0
2018-04-11 15:00:00,14.71,14.72,14.7,14.7,102407.0,10.5413,10.5485,10.5341,10.5341,102407.0
2018-04-11 15:05:00,14.7,14.71,14.65,14.66,74148.0,10.5341,10.5413,10.4983,10.5055,74148.0
2018-04-11 15:10:00,14.66,14.66,14.64,14.65,63709.0,10.5055,10.5055,10.4911,10.4983,63709.0
2018-04-11 15:15:00,14.64,14.66,14.63,14.66,56464.0,10.4911,10.5055,10.484,10.5055,56464.0
2018-04-11 15:20:00,14.66,14.67,14.64,14.67,58621.0,10.5055,10.5126,10.4911,10.5126,58621.0
2018-04-11 15:25:00,14.67,14.69,14.66,14.68,41933.0,10.5126,10.527,10.5055,10.5198,41933.0
2018-04-11 15:30:00,14.68,14.72,14.68,14.71,71598.0,10.5198,10.5485,10.5198,10.5413,71598.0
2018-04-11 15:35:00,14.71,14.71,14.69,14.7,46435.0,10.5413,10.5413,10.527,10.5341,46435.0
2018-04-11 15:40:00,14.7,14.71,14.69,14.71,168506.0,10.5341,10.5413,10.527,10.5413,168506.0
2018-04-11 15:45:00,14.71,14.71,14.69,14.7,95769.0,10.5413,10.5413,10.527,10.5341,95769.0
2018-04-11 15:50:00,14.69,14.7,14.68,14.68,280415.0,10.527,10.5341,10.5198,10.5198,280415.0
2018-04-11 15:55:00,14.68,14.69,14.65,14.66,572246.0,10.5198,10.527,10.4983,10.5055,572246.0
2018-04-12 09:30:00,14.79,14.85,14.75,14.82,241950.0,10.5986,10.6416,10.57,10.6201,241950.0
2018-04-12 09:35:00,14.82,14.86,14.82,14.85,158728.0,10.6201,10.6488,10.6201,10.6416,158728.0
2018-04-12 09:40:00,14.86,14.9,14.84,14.9,62527.0,10.6488,10.6775,10.6345,10.6775,62527.0
2018-04-12 09:45:00,14.89,14.93,14.88,14.91,140663.0,10.6703,10.699,10.6631,10.6846,140663.0
2018-04-12 09:50:00,14.91,14.92,14.88,14.9,298661.0,10.6846,10.6918,10.6631,10.6775,298661.0
2018-04-12 09:55:00,14.89,14.93,14.89,14.9,101285.0,10.6703,10.699,10.6703,10.6775,101285.0
2018-04-12 10:00:00,14.9,14.91,14.88,14.89,47232.0,10.6775,10.6846,10.6631,10.6703,47232.0
2018-04-12 10:05:00,14.89,14.92,14.88,14.92,76526.0,10.6703,10.6918,10.6631,10.6918,76526.0
2018-04-12 10:10:00,14.91,14.94,14.9,14.93,519022.0,10.6846,10.7061,10.6775,10.699,519022.0
2018-04-12 10:15:00,14.94,14.96,14.93,14.93,252012.0,10.7061,10.7205,10.699,10.699,252012.0
2018-04-12 10:20:00,14.94,14.95,14.92,14.94,266596.0,10.7061,10.7133,10.6918,10.7061,266596.0
2018-04-12 10:25:00,14.94,14.97,14.94,14.96,164816.0,10.7061,10.7276,10.7061,10.7205,164816.0
2018-04-12 10:30:00,14.96,14.97,14.95,14.96,27671.0,10.7205,10.7276,10.7133,10.7205,27671.0
2018-04-12 10:35:00,14.96,14.98,14.95,14.97,68656.0,10.7205,10.7348,10.7133,10.7276,68656.0
2018-04-12 10:40:00,14.97,14.99,14.95,14.96,84877.0,10.7276,10.742,10.7133,10.7205,84877.0
2018-04-12 10:45:00,14.96,14.96,14.92,14.94,379484.0,10.7205,10.7205,10.6918,10.7061,379484.0
2018-04-12 10:50:00,14.94,14.94,14.92,14.93,44953.0,10.7061,10.7061,10.6918,10.699,44953.0
2018-04-12 10:55:00,14.93,14.93,14.88,14.89,87907.0,10.699,10.699,10.6631,10.6703,87907.0
2018-04-12 11:00:00,14.89,14.93,14.88,14.93,25685.0,10.6703,10.699,10.6631,10.699,25685.0
2018-04-12 11:05:00,14.93,14.94,14.91,14.94,50495.0,10.699,10.7061,10.6846,10.7061,50495.0
2018-04-12 11:10:00,14.94,14.95,14.92,14.94,217512.0,10.7061,10.7133,10.6918,10.7061,217512.0
2018-04-12 11:15:00,14.94,14.96,14.93,14.96,73037.0,10.7061,10.7205,10.699,10.7205,73037.0
2018-04-12 11:20:00,14.96,14.99,14.95,14.99,36679.0,10.7205,10.742,10.7133,10.742,36679.0
2018-04-12 11:25:00,14.99,15.0,14.98,14.99,28542.0,10.742,10.7491,10.7348,10.742,28542.0
2018-04-12 11:30:00,14.98,15.0,14.97,14.98,67330.0,10.7348,10.7491,10.7276,10.7348,67330.0
2018-04-12 11:35:00,14.97,14.98,14.97,14.97,91589.0,10.7276,10.7348,10.7276,10.7276,91589.0
2018-04-12 11:40:00,14.98,14.98,14.96,14.98,173862.0,10.7348,10.7348,10.7205,10.7348,173862.0
2018-04-12 11:45:00,14.97,14.98,14.93,14.94,112566.0,10.7276,10.7348,10.699,10.7061,112566.0
2018-04-12 11:50:00,14.94,14.95,14.92,14.93,92383.0,10.7061,10.7133,10.6918,10.699,92383.0
2018-04-12 11:55:00,14.93,14.97,14.92,14.97,32748.0,10.699,10.7276,10.6918,10.7276,32748.0
2018-04-12 12:00:00,14.97,15.0,14.96,14.99,34400.0,10.7276,10.7491,10.7205,10.742,34400.0
2018-04-12 12:05:00,15.0,15.0,14.98,15.0,68255.0,10.7491,10.7491,10.7348,10.7491,68255.0
2018-04-12 12:10:00,14.99,15.0,14.97,14.98,108016.0,10.742,10.7491,10.7276,10.7348,108016.0
2018-04-12 12:15:00,14.98,14.99,14.96,14.99,349882.0,10.7348,10.742,10.7205,10.742,349882.0
2018-04-12 12:20:00,14.99,14.99,14.97,14.98,25748.0,10.742,10.742,10.7276,10.7348,25748.0
2018-04-12 12:25:00,14.98,14.98,14.97,14.98,15179.0,10.7348,10.7348,10.7276,10.7348,15179.0
2018-04-12 12:30:00,14.98,14.99,14.97,14.98,296202.0,10.7348,10.742,10.7276,10.7348,296202.0
2018-04-12 12:35:00,14.98,14.99,14.97,14.98,63541.0,10.7348,10.742,10.7276,10.7348,63541.0
2018-04-12 12:40:00,14.98,14.99,14.97,14.99,55172.0,10.7348,10.742,10.7276,10.742,55172.0
2018-04-12 12:45:00,14.99,15.01,14.98,15.01,165954.0,10.742,10.7563,10.7348,10.7563,165954.0
2018-04-12 12:50:00,15.01,15.01,14.98,14.98,58976.0,10.7563,10.7563,10.7348,10.7348,58976.0
2018-04-12 12:55:00,14.99,15.0,14.98,15.0,23937.0,10.742,10.7491,10.7348,10.7491,23937.0
2018-04-12 13:00:00,15.0,15.01,14.99,15.01,29912.0,10.7491,10.7563,10.742,10.7563,29912.0
2018-04-12 13:05:00,15.0,15.01,14.97,14.99,47434.0,10.7491,10.7563,10.7276,10.742,47434.0
2018-04-12 13:10:00,14.99,14.99,14.95,14.95,33910.0,10.742,10.742,10.7133,10.7133,33910.0
2018-04-12 13:15:00,14.96,14.97,14.93,14.95,25698.0,10.7205,10.7276,10.699,10.7133,25698.0
2018-04-12 13:20:00,14.96,14.96,14.93,14.94,28368.0,10.7205,10.7205,10.699,10.7061,28368.0
2018-04-12 13:25:00,14.94,14.94,14.89,14.9,31697.0,10.7061,10.7061,10.6703,10.6775,31697.0
2018-04-12 13:30:00,14.9,14.94,14.89,14.94,38953.0,10.6775,10.7061,10.6703,10.7061,38953.0
2018-04-12 13:35:00,14.93,14.96,14.93,14.96,47477.0,10.699,10.7205,10.699,10.7205,47477.0
2018-04-12 13:40:00,14.96,14.96,14.94,14.95,76566.0,10.7205,10.7205,10.7061,10.7133,76566.0
2018-04-12 13:45:00,14.95,14.96,14.93,14.95,39389.0,10.7133,10.7205,10.699,10.7133,39389.0
2018-04-12 13:50:00,14.95,14.97,14.94,14.95,74763.0,10.7133,10.7276,10.7061,10.7133,74763.0
2018-04-12 13:55:00,14.96,14.96,14.91,14.92,74178.0,10.7205,10.7205,10.6846,10.6918,74178.0
2018-04-12 14:00:00,14.92,14.93,14.91,14.93,60079.0,10.6918,10.699,10.6846,10.699,60079.0
2018-04-12 14:05:00,14.93,14.95,14.91,14.94,69168.0,10.699,10.7133,10.6846,10.7061,69168.0
2018-04-12 14:10:00,14.95,14.96,14.94,14.96,22401.0,10.7133,10.7205,10.7061,10.7205,22401.0
2018-04-12 14:15:00,14.96,14.99,14.95,14.99,42148.0,10.7205,10.742,10.7133,10.742,42148.0
2018-04-12 14:20:00,14.99,15.01,14.98,15.0,57874.0,10.742,10.7563,10.7348,10.7491,57874.0
2018-04-12 14:25:00,15.0,15.01,14.99,15.01,35558.0,10.7491,10.7563,10.742,10.7563,35558.0
2018-04-12 14:30:00,15.01,15.02,14.99,15.01,74268.0,10.7563,10.7635,10.742,10.7563,74268.0
2018-04-12 14:35:00,15.01,15.01,14.98,15.0,50856.0,10.7563,10.7563,10.7348,10.7491,50856.0
2018-04-12 14:40:00,15.0,15.02,14.99,15.01,24568.0,10.7491,10.7635,10.742,10.7563,24568.0
2018-04-12 14:45:00,15.01,15.02,14.98,15.0,55042.0,10.7563,10.7635,10.7348,10.7491,55042.0
2018-04-12 14:50:00,15.0,15.01,14.98,14.99,36764.0,10.7491,10.7563,10.7348,10.742,36764.0
2018-04-12 14:55:00,14.99,15.02,14.98,15.02,37732.0,10.742,10.7635,10.7348,10.7635,37732.0
2018-04-12 15:00:00,15.02,15.03,15.01,15.01,43393.0,10.7635,10.7706,10.7563,10.7563,43393.0
2018-04-12 15:05:00,15.02,15.02,15.0,15.01,39773.0,10.7635,10.7635,10.7491,10.7563,39773.0
2018-04-12 15:10:00,15.01,15.06,15.0,15.06,59040.0,10.7563,10.7921,10.7491,10.7921,59040.0
2018-04-12 15:15:00,15.05,15.06,15.03,15.05,57155.0,10.7849,10.7921,10.7706,10.7849,57155.0
2018-04-12 15:20:00,15.04,15.08,15.04,15.05,87578.0,10.7778,10.8064,10.7778,10.7849,87578.0
2018-04-12 15:25:00,15.06,15.08,15.05,15.08,36260.0,10.7921,10.8064,10.7849,10.8064,36260.0
2018-04-12 15:30:00,15.07,15.07,15.04,15.05,101659.0,10.7993,10.7993,10.7778,10.7849,101659.0
2018-04-12 15:35:00,15.05,15.06,15.04,15.05,84881.0,10.7849,10.7921,10.7778,10.7849,84881.0
2018-04-12 15:40:00,15.05,15.06,15.02,15.02,122261.0,10.7849,10.7921,10.7635,10.7635,122261.0
2018-04-12 15:45:00,15.02,15.03,14.97,14.99,163178.0,10.7635,10.7706,10.7276,10.742,163178.0
2018-04-12 15:50:00,14.98,15.0,14.98,15.0,118045.0,10.7348,10.7491,10.7348,10.7491,118045.0
2018-04-12 15:55:00,15.0,15.01,14.99,14.99,378217.0,10.7491,10.7563,10.742,10.742,378217.0
2018-04-13 09:30:00,15.15,15.17,15.02,15.05,242152.0,10.8566,10.8709,10.7635,10.7849,242152.0
2018-04-13 09:35:00,15.04,15.05,14.94,14.95,176006.0,10.7778,10.7849,10.7061,10.7133,176006.0
2018-04-13 09:40:00,14.96,15.05,14.95,15.04,87452.0,10.7205,10.7849,10.7133,10.7778,87452.0
2018-04-13 09:45:00,15.05,15.06,15.0,15.02,70496.0,10.7849,10.7921,10.7491,10.7635,70496.0
2018-04-13 09:50:00,15.02,15.04,15.0,15.01,53759.0,10.7635,10.7778,10.7491,10.7563,53759.0
2018-04-13 09:55:00,15.01,15.01,14.97,14.97,28701.0,10.7563,10.7563,10.7276,10.7276,28701.0
2018-04-13 10:00:00,14.96,14.98,14.92,14.92,73022.0,10.7205,10.7348,10.6918,10.6918,73022.0
2018-04-13 10:05:00,14.92,14.94,14.89,14.9,89583.0,10.6918,10.7061,10.6703,10.6775,89583.0
2018-04-13 10:10:00,14.9,14.91,14.86,14.9,74370.0,10.6775,10.6846,10.6488,10.6775,74370.0
2018-04-13 10:15:00,14.89,14.92,14.89,14.9,62832.0,10.6703,10.6918,10.6703,10.6775,62832.0
2018-04-13 10:20:00,14.89,14.9,14.82,14.82,66705.0,10.6703,10.6775,10.6201,10.6201,66705.0
2018-04-13 10:25:00,14.83,14.83,14.78,14.8,78488.0,10.6273,10.6273,10.5915,10.6058,78488.0
2018-04-13 10:30:00,14.8,14.84,14.77,14.82,205405.0,10.6058,10.6345,10.5843,10.6201,205405.0
2018-04-13 10:35:00,14.82,14.83,14.77,14.78,103053.0,10.6201,10.6273,10.5843,10.5915,103053.0
2018-04-13 10:40:00,14.78,14.82,14.78,14.79,94136.0,10.5915,10.6201,10.5915,10.5986,94136.0
2018-04-13 10:45:00,14.79,14.83,14.77,14.82,49591.0,10.5986,10.6273,10.5843,10.6201,49591.0
2018-04-13 10:50:00,14.83,14.83,14.77,14.78,33580.0,10.6273,10.6273,10.5843,10.5915,33580.0
2018-04-13 10:55:00,14.79,14.79,14.73,14.73,52636.0,10.5986,10.5986,10.5556,10.5556,52636.0
2018-04-13 11:00:00,14.73,14.74,14.69,14.71,63856.0,10.5556,10.5628,10.527,10.5413,63856.0
2018-04-13 11:05:00,14.7,14.74,14.68,14.73,94165.0,10.5341,10.5628,10.5198,10.5556,94165.0
2018-04-13 11:10:00,14.74,14.75,14.69,14.69,59677.0,10.5628,10.57,10.527,10.527,59677.0
2018-04-13 11:15:00,14.7,14.71,14.67,14.68,71964.0,10.5341,10.5413,10.5126,10.5198,71964.0
2018-04-13 11:20:00,14.68,14.72,14.66,14.72,46357.0,10.5198,10.5485,10.5055,10.5485,46357.0
2018-04-13 11:25:00,14.72,14.76,14.71,14.74,87644.0,10.5485,10.5771,10.5413,10.5628,87644.0
2018-04-13 11:30:00,14.74,14.77,14.73,14.75,67481.0,10.5628,10.5843,10.5556,10.57,67481.0
2018-04-13 11:35:00,14.75,14.76,14.74,14.74,44133.0,10.57,10.5771,10.5628,10.5628,44133.0
2018-04-13 11:40:00,14.74,14.75,14.72,14.74,37579.0,10.5628,10.57,10.5485,10.5628,37579.0
2018-04-13 11:45:00,14.74,14.75,14.74,14.74,24861.0,10.5628,10.57,10.5628,10.5628,24861.0
2018-04-13 11:50:00,14.74,14.75,14.72,14.75,75285.0,10.5628,10.57,10.5485,10.57,75285.0
2018-04-13 11:55:00,14.75,14.79,14.74,14.76,46350.0,10.57,10.5986,10.5628,10.5771,46350.0
2018-04-13 12:00:00,14.77,14.79,14.75,14.76,55551.0,10.5843,10.5986,10.57,10.5771,55551.0
2018-04-13 12:05:00,14.75,14.77,14.74,14.76,66516.0,10.57,10.5843,10.5628,10.5771,66516.0
2018-04-13 12:10:00,14.76,14.77,14.73,14.77,47960.0,10.5771,10.5843,10.5556,10.5843,47960.0
2018-04-13 12:15:00,14.76,14.79,14.76,14.79,93950.0,10.5771,10.5986,10.5771,10.5986,93950.0
2018-04-13 12:20:00,14.79,14.81,14.78,14.79,151982.0,10.5986,10.613,10.5915,10.5986,151982.0
2018-04-13 12:25:00,14.79,14.8,14.76,14.79,73741.0,10.5986,10.6058,10.5771,10.5986,73741.0
2018-04-13 12:30:00,14.79,14.8,14.75,14.76,35521.0,10.5986,10.6058,10.57,10.5771,35521.0
2018-04-13 12:35:00,14.75,14.78,14.75,14.76,51803.0,10.57,10.5915,10.57,10.5771,51803.0
2018-04-13 12:40:00,14.77,14.78,14.75,14.76,55788.0,10.5843,10.5915,10.57,10.5771,55788.0
2018-04-13 12:45:00,14.76,14.76,14.74,14.75,35019.0,10.5771,10.5771,10.5628,10.57,35019.0
2018-04-13 12:50:00,14.76,14.77,14.74,14.76,50964.0,10.5771,10.5843,10.5628,10.5771,50964.0
2018-04-13 12:55:00,14.75,14.77,14.75,14.77,21746.0,10.57,10.5843,10.57,10.5843,21746.0
2018-04-13 13:00:00,14.77,14.79,14.76,14.77,44021.0,10.5843,10.5986,10.5771,10.5843,44021.0
2018-04-13 13:05:00,14.77,14.78,14.76,14.77,28941.0,10.5843,10.5915,10.5771,10.5843,28941.0
2018-04-13 13:10:00,14.76,14.78,14.76,14.78,6268.0,10.5771,10.5915,10.5771,10.5915,6268.0
2018-04-13 13:15:00,14.78,14.8,14.77,14.79,27911.0,10.5915,10.6058,10.5843,10.5986,27911.0
2018-04-13 13:20:00,14.8,14.83,14.79,14.83,39613.0,10.6058,10.6273,10.5986,10.6273,39613.0
2018-04-13 13:25:00,14.82,14.84,14.82,14.83,22003.0,10.6201,10.6345,10.6201,10.6273,22003.0
2018-04-13 13:30:00,14.83,14.84,14.81,14.82,26801.0,10.6273,10.6345,10.613,10.6201,26801.0
2018-04-13 13:35:00,14.81,14.82,14.8,14.82,22656.0,10.613,10.6201,10.6058,10.6201,22656.0
2018-04-13 13:40:00,14.81,14.83,14.81,14.83,32633.0,10.613,10.6273,10.613,10.6273,32633.0
2018-04-13 13:45:00,14.83,14.83,14.81,14.83,35608.0,10.6273,10.6273,10.613,10.6273,35608.0
2018-04-13 13:50:00,14.83,14.83,14.82,14.82,16517.0,10.6273,10.6273,10.6201,10.6201,16517.0
2018-04-13 13:55:00,14.82,14.83,14.81,14.82,22658.0,10.6201,10.6273,10.613,10.6201,22658.0
2018-04-13 14:00:00,14.82,14.84,14.81,14.83,256865.0,10.6201,10.6345,10.613,10.6273,256865.0
2018-04-13 14:05:00,14.82,14.84,14.82,14.84,52364.0,10.6201,10.6345,10.6201,10.6345,52364.0
2018-04-13 14:10:00,14.84,14.84,14.82,14.82,33198.0,10.6345,10.6345,10.6201,10.6201,33198.0
2018-04-13 14:15:00,14.82,14.83,14.78,14.78,287428.0,10.6201,10.6273,10.5915,10.5915,287428.0
2018-04-13 14:20:00,14.79,14.8,14.78,14.79,17553.0,10.5986,10.6058,10.5915,10.5986,17553.0
2018-04-13 14:25:00,14.79,14.81,14.78,14.8,29080.0,10.5986,10.613,10.5915,10.6058,29080.0
2018-04-13 14:30:00,14.8,14.82,14.79,14.8,51248.0,10.6058,10.6201,10.5986,10.6058,51248.0
2018-04-13 14:35:00,14.81,14.82,14.79,14.8,24675.0,10.613,10.6201,10.5986,10.6058,24675.0
2018-04-13 14:40:00,14.8,14.8,14.78,14.79,35704.0,10.6058,10.6058,10.5915,10.5986,35704.0
2018-04-13 14:45:00,14.79,14.8,14.77,14.77,47127.0,10.5986,10.6058,10.5843,10.5843,47127.0
2018-04-13 14:50:00,14.78,14.79,14.76,14.79,35195.0,10.5915,10.5986,10.5771,10.5986,35195.0
2018-04-13 14:55:00,14.78,14.79,14.76,14.77,24643.0,10.5915,10.5986,10.5771,10.5843,24643.0
2018-04-13 15:00:00,14.77,14.77,14.73,14.74,43842.0,10.5843,10.5843,10.5556,10.5628,43842.0
2018-04-13 15:05:00,14.74,14.75,14.72,14.74,58041.0,10.5628,10.57,10.5485,10.5628,58041.0
2018-04-13 15:10:00,14.74,14.75,14.73,14.73,44138.0,10.5628,10.57,10.5556,10.5556,44138.0
2018-04-13 15:15:00,14.73,14.74,14.67,14.67,62634.0,10.5556,10.5628,10.5126,10.5126,62634.0
2018-04-13 15:20:00,14.67,14.7,14.66,14.68,90280.0,10.5126,10.5341,10.5055,10.5198,90280.0
2018-04-13 15:25:00,14.67,14.68,14.66,14.67,316718.0,10.5126,10.5198,10.5055,10.5126,316718.0
2018-04-13 15:30:00,14.67,14.68,14.65,14.65,341753.0,10.5126,10.5198,10.4983,10.4983,341753.0
2018-04-13 15:35:00,14.65,14.66,14.63,14.66,104874.0,10.4983,10.5055,10.484,10.5055,104874.0
2018-04-13 15:40:00,14.66,14.69,14.65,14.68,113204.0,10.5055,10.527,10.4983,10.5198,113204.0
2018-04-13 15:45:00,14.68,14.69,14.66,14.67,591657.0,10.5198,10.527,10.5055,10.5126,591657.0
2018-04-13 15:50:00,14.66,14.68,14.65,14.68,572019.0,10.5055,10.5198,10.4983,10.5198,572019.0
2018-04-13 15:55:00,14.68,14.68,14.65,14.67,621587.0,10.5198,10.5198,10.4983,10.5126,621587.0
2018-04-16 09:30:00,14.77,14.8,14.73,14.74,213255.0,10.5843,10.6058,10.5556,10.5628,213255.0
2018-04-16 09:35:00,14.75,14.76,14.7,14.74,268009.0,10.57,10.5771,10.5341,10.5628,268009.0
2018-04-16 09:40:00,14.73,14.74,14.65,14.69,590134.0,10.5556,10.5628,10.4983,10.527,590134.0
2018-04-16 09:45:00,14.69,14.74,14.68,14.69,362307.0,10.527,10.5628,10.5198,10.527,362307.0
2018-04-16 09:50:00,14.69,14.7,14.62,14.65,107612.0,10.527,10.5341,10.4768,10.4983,107612.0
2018-04-16 09:55:00,14.65,14.68,14.62,14.67,54622.0,10.4983,10.5198,10.4768,10.5126,54622.0
2018-04-16 10:00:00,14.67,14.72,14.67,14.71,51061.0,10.5126,10.5485,10.5126,10.5413,51061.0
2018-04-16 10:05:00,14.71,14.73,14.68,14.72,113872.0,10.5413,10.5556,10.5198,10.5485,113872.0
2018-04-16 10:10:00,14.71,14.74,14.7,14.71,55399.0,10.5413,10.5628,10.5341,10.5413,55399.0
2018-04-16 10:15:00,14.71,14.72,14.67,14.7,90769.0,10.5413,10.5485,10.5126,10.5341,90769.0
2018-04-16 10:20:00,14.69,14.73,14.69,14.73,75341.0,10.527,10.5556,10.527,10.5556,75341.0
2018-04-16 10:25:00,14.73,14.75,14.71,14.75,94100.0,10.5556,10.57,10.5413,10.57,94100.0
2018-04-16 10:30:00,14.75,14.76,14.72,14.73,81407.0,10.57,10.5771,10.5485,10.5556,81407.0
2018-04-16 10:35:00,14.73,14.73,14.7,14.71,34978.0,10.5556,10.5556,10.5341,10.5413,34978.0
2018-04-16 10:40:00,14.71,14.74,14.71,14.74,29286.0,10.5413,10.5628,10.5413,10.5628,29286.0
2018-04-16 10:45:00,14.74,14.75,14.68,14.69,33746.0,10.5628,10.57,10.5198,10.527,33746.0
2018-04-16 10:50:00,14.68,14.69,14.66,14.69,65612.0,10.5198,10.527,10.5055,10.527,65612.0
2018-04-16 10:55:00,14.69,14.69,14.66,14.67,70047.0,10.527,10.527,10.5055,10.5126,70047.0
2018-04-16 11:00:00,14.68,14.72,14.67,14.7,59350.0,10.5198,10.5485,10.5126,10.5341,59350.0
2018-04-16 11:05:00,14.7,14.7,14.67,14.67,48964.0,10.5341,10.5341,10.5126,10.5126,48964.0
2018-04-16 11:10:00,14.68,14.68,14.64,14.64,75291.0,10.5198,10.5198,10.4911,10.4911,75291.0
2018-04-16 11:15:00,14.64,14.67,14.63,14.66,119317.0,10.4911,10.5126,10.484,10.5055,119317.0
2018-04-16 11:20:00,14.66,14.7,14.65,14.69,344934.0,10.5055,10.5341,10.4983,10.527,344934.0
2018-04-16 11:25:00,14.69,14.69,14.65,14.67,72762.0,10.527,10.527,10.4983,10.5126,72762.0
2018-04-16 11:30:00,14.67,14.68,14.63,14.64,44919.0,10.5126,10.5198,10.484,10.4911,44919.0
2018-04-16 11:35:00,14.64,14.65,14.62,14.63,34143.0,10.4911,10.4983,10.4768,10.484,34143.0
2018-04-16 11:40:00,14.64,14.64,14.58,14.59,100434.0,10.4911,10.4911,10.4481,10.4553,100434.0
2018-04-16 11:45:00,14.59,14.59,14.56,14.57,92359.0,10.4553,10.4553,10.4338,10.441,92359.0
2018-04-16 11:50:00,14.57,14.6,14.56,14.57,56735.0,10.441,10.4625,10.4338,10.441,56735.0
2018-04-16 11:55:00,14.56,14.6,14.56,14.59,37340.0,10.4338,10.4625,10.4338,10.4553,37340.0
2018-04-16 12:00:00,14.6,14.62,14.59,14.61,76759.0,10.4625,10.4768,10.4553,10.4696,76759.0
2018-04-16 12:05:00,14.61,14.62,14.58,14.6,53601.0,10.4696,10.4768,10.4481,10.4625,53601.0
2018-04-16 12:10:00,14.6,14.61,14.58,14.6,100087.0,10.4625,10.4696,10.4481,10.4625,100087.0
2018-04-16 12:15:00,14.6,14.6,14.57,14.58,231715.0,10.4625,10.4625,10.441,10.4481,231715.0
2018-04-16 12:20:00,14.58,14.59,14.56,14.57,70696.0,10.4481,10.4553,10.4338,10.441,70696.0
2018-04-16 12:25:00,14.58,14.59,14.56,14.56,28000.0,10.4481,10.4553,10.4338,10.4338,28000.0
2018-04-16 12:30:00,14.56,14.58,14.54,14.56,64654.0,10.4338,10.4481,10.4195,10.4338,64654.0
2018-04-16 12:35:00,14.56,14.57,14.54,14.57,56749.0,10.4338,10.441,10.4195,10.441,56749.0
2018-04-16 12:40:00,14.57,14.58,14.55,14.57,30836.0,10.441,10.4481,10.4266,10.441,30836.0
2018-04-16 12:45:00,14.57,14.6,14.56,14.59,51587.0,10.441,10.4625,10.4338,10.4553,51587.0
2018-04-16 12:50:00,14.6,14.65,14.6,14.63,35750.0,10.4625,10.4983,10.4625,10.484,35750.0
2018-04-16 12:55:00,14.62,14.65,14.62,14.64,50152.0,10.4768,10.4983,10.4768,10.4911,50152.0
2018-04-16 13:00:00,14.65,14.67,14.65,14.67,54786.0,10.4983,10.5126,10.4983,10.5126,54786.0
2018-04-16 13:05:00,14.67,14.69,14.65,14.69,58597.0,10.5126,10.527,10.4983,10.527,58597.0
2018-04-16 13:10:00,14.68,14.7,14.67,14.7,31665.0,10.5198,10.5341,10.5126,10.5341,31665.0
2018-04-16 13:15:00,14.69,14.7,14.67,14.7,60213.0,10.527,10.5341,10.5126,10.5341,60213.0
2018-04-16 13:20:00,14.7,14.72,14.69,14.71,42511.0,10.5341,10.5485,10.527,10.5413,42511.0
2018-04-16 13:25:00,14.72,14.72,14.68,14.69,94587.0,10.5485,10.5485,10.5198,10.527,94587.0
2018-04-16 13:30:00,14.69,14.74,14.69,14.73,55592.0,10.527,10.5628,10.527,10.5556,55592.0
2018-04-16 13:35:00,14.73,14.74,14.71,14.74,83100.0,10.5556,10.5628,10.5413,10.5628,83100.0
2018-04-16 13:40:00,14.74,14.75,14.72,14.75,30970.0,10.5628,10.57,10.5485,10.57,30970.0
2018-04-16 13:45:00,14.75,14.76,14.74,14.76,20431.0,10.57,10.5771,10.5628,10.5771,20431.0
2018-04-16 13:50:00,14.76,14.76,14.73,14.75,41626.0,10.5771,10.5771,10.5556,10.57,41626.0
2018-04-16 13:55:00,14.75,14.75,14.73,14.74,35977.0,10.57,10.57,10.5556,10.5628,35977.0
2018-04-16 14:00:00,14.74,14.74,14.7,14.71,138004.0,10.5628,10.5628,10.5341,10.5413,138004.0
2018-04-16 14:05:00,14.71,14.72,14.69,14.71,38487.0,10.5413,10.5485,10.527,10.5413,38487.0
2018-04-16 14:10:00,14.7,14.71,14.69,14.69,121363.0,10.5341,10.5413,10.527,10.527,121363.0
2018-04-16 14:15:00,14.7,14.7,14.69,14.69,22860.0,10.5341,10.5341,10.527,10.527,22860.0
2018-04-16 14:20:00,14.69,14.71,14.69,14.7,113810.0,10.527,10.5413,10.527,10.5341,113810.0
2018-04-16 14:25:00,14.71,14.71,14.68,14.7,39328.0,10.5413,10.5413,10.5198,10.5341,39328.0
2018-04-16 14:30:00,14.7,14.72,14.69,14.71,60153.0,10.5341,10.5485,10.527,10.5413,60153.0
2018-04-16 14:35:00,14.72,14.73,14.71,14.72,35664.0,10.5485,10.5556,10.5413,10.5485,35664.0
2018-04-16 14:40:00,14.73,14.73,14.7,14.71,48577.0,10.5556,10.5556,10.5341,10.5413,48577.0
2018-04-16 14:45:00,14.71,14.73,14.71,14.71,33196.0,10.5413,10.5556,10.5413,10.5413,33196.0
2018-04-16 14:50:00,14.72,14.72,14.69,14.7,29133.0,10.5485,10.5485,10.527,10.5341,29133.0
2018-04-16 14:55:00,14.7,14.72,14.69,14.71,35064.0,10.5341,10.5485,10.527,10.5413,35064.0
2018-04-16 15:00:00,14.71,14.73,14.71,14.73,46116.0,10.5413,10.5556,10.5413,10.5556,46116.0
2018-04-16 15:05:00,14.72,14.73,14.7,14.71,53165.0,10.5485,10.5556,10.5341,10.5413,53165.0
2018-04-16 15:10:00,14.71,14.72,14.7,14.72,38417.0,10.5413,10.5485,10.5341,10.5485,38417.0
2018-04-16 15:15:00,14.72,14.72,14.7,14.71,64980.0,10.5485,10.5485,10.5341,10.5413,64980.0
2018-04-16 15:20:00,14.71,14.71,14.68,14.7,185382.0,10.5413,10.5413,10.5198,10.5341,185382.0
2018-04-16 15:25:00,14.7,14.7,14.69,14.7,49237.0,10.5341,10.5341,10.527,10.5341,49237.0
2018-04-16 15:30:00,14.7,14.71,14.69,14.71,133395.0,10.5341,10.5413,10.527,10.5413,133395.0
2018-04-16 15:35:00,14.71,14.71,14.69,14.71,64596.0,10.5413,10.5413,10.527,10.5413,64596.0
2018-04-16 15:40:00,14.71,14.73,14.7,14.73,76489.0,10.5413,10.5556,10.5341,10.5556,76489.0
2018-04-16 15:45:00,14.72,14.73,14.68,14.69,115145.0,10.5485,10.5556,10.5198,10.527,115145.0
2018-04-16 15:50:00,14.69,14.7,14.68,14.68,70286.0,10.527,10.5341,10.5198,10.5198,70286.0
2018-04-16 15:55:00,14.68,14.69,14.66,14.66,221016.0,10.5198,10.527,10.5055,10.5055,221016.0
2018-04-17 09:30:00,14.76,14.76,14.67,14.71,141152.0,10.5771,10.5771,10.5126,10.5413,141152.0
2018-04-17 09:35:00,14.71,14.71,14.6,14.61,148817.0,10.5413,10.5413,10.4625,10.4696,148817.0
2018-04-17 09:40:00,14.6,14.69,14.6,14.67,156139.0,10.4625,10.527,10.4625,10.5126,156139.0
2018-04-17 09:45:00,14.67,14.71,14.67,14.69,71434.0,10.5126,10.5413,10.5126,10.527,71434.0
2018-04-17 09:50:00,14.7,14.7,14.63,14.64,185141.0,10.5341,10.5341,10.484,10.4911,185141.0
2018-04-17 09:55:00,14.64,14.66,14.63,14.66,64012.0,10.4911,10.5055,10.484,10.5055,64012.0
2018-04-17 10:00:00,14.66,14.68,14.66,14.66,25742.0,10.5055,10.5198,10.5055,10.5055,25742.0
2018-04-17 10:05:00,14.66,14.68,14.65,14.66,47246.0,10.5055,10.5198,10.4983,10.5055,47246.0
2018-04-17 10:10:00,14.66,14.67,14.64,14.65,83593.0,10.5055,10.5126,10.4911,10.4983,83593.0
2018-04-17 10:15:00,14.65,14.65,14.62,14.63,40279.0,10.4983,10.4983,10.4768,10.484,40279.0
2018-04-17 10:20:00,14.63,14.65,14.62,14.63,204344.0,10.484,10.4983,10.4768,10.484,204344.0
2018-04-17 10:25:00,14.63,14.64,14.62,14.63,92615.0,10.484,10.4911,10.4768,10.484,92615.0
2018-04-17 10:30:00,14.63,14.67,14.62,14.67,65531.0,10.484,10.5126,10.4768,10.5126,65531.0
2018-04-17 10:35:00,14.67,14.67,14.64,14.66,38697.0,10.5126,10.5126,10.4911,10.5055,38697.0
2018-04-17 10:40:00,14.65,14.66,14.63,14.64,31187.0,10.4983,10.5055,10.484,10.4911,31187.0
2018-04-17 10:45:00,14.64,14.64,14.61,14.63,47786.0,10.4911,10.4911,10.4696,10.484,47786.0
2018-04-17 10:50:00,14.62,14.65,14.62,14.63,23728.0,10.4768,10.4983,10.4768,10.484,23728.0
2018-04-17 10:55:00,14.64,14.65,14.6,14.61,323312.0,10.4911,10.4983,10.4625,10.4696,323312.0
2018-04-17 11:00:00,14.61,14.63,14.6,14.63,114086.0,10.4696,10.484,10.4625,10.484,114086.0
2018-04-17 11:05:00,14.63,14.63,14.6,14.6,87286.0,10.484,10.484,10.4625,10.4625,87286.0
2018-04-17 11:10:00,14.6,14.61,14.59,14.6,78513.0,10.4625,10.4696,10.4553,10.4625,78513.0
2018-04-17 11:15:00,14.6,14.61,14.59,14.6,41101.0,10.4625,10.4696,10.4553,10.4625,41101.0
2018-04-17 11:20:00,14.6,14.63,14.6,14.61,52144.0,10.4625,10.484,10.4625,10.4696,52144.0
2018-04-17 11:25:00,14.61,14.62,14.59,14.59,119750.0,10.4696,10.4768,10.4553,10.4553,119750.0
2018-04-17 11:30:00,14.6,14.62,14.59,14.6,51020.0,10.4625,10.4768,10.4553,10.4625,51020.0
2018-04-17 11:35:00,14.6,14.63,14.6,14.62,33371.0,10.4625,10.484,10.4625,10.4768,33371.0
2018-04-17 11:40:00,14.63,14.63,14.6,14.63,166067.0,10.484,10.484,10.4625,10.484,166067.0
2018-04-17 11:45:00,14.63,14.64,14.62,14.64,22815.0,10.484,10.4911,10.4768,10.4911,22815.0
2018-04-17 11:50:00,14.64,14.65,14.62,14.63,46605.0,10.4911,10.4983,10.4768,10.484,46605.0
2018-04-17 11:55:00,14.63,14.64,14.62,14.62,32776.0,10.484,10.4911,10.4768,10.4768,32776.0
2018-04-17 12:00:00,14.63,14.66,14.62,14.64,55811.0,10.484,10.5055,10.4768,10.4911,55811.0
2018-04-17 12:05:00,14.63,14.64,14.63,14.64,15066.0,10.484,10.4911,10.484,10.4911,15066.0
2018-04-17 12:10:00,14.64,14.64,14.63,14.63,37117.0,10.4911,10.4911,10.484,10.484,37117.0
2018-04-17 12:15:00,14.64,14.64,14.63,14.64,7526.0,10.4911,10.4911,10.484,10.4911,7526.0
2018-04-17 12:20:00,14.64,14.64,14.62,14.63,53747.0,10.4911,10.4911,10.4768,10.484,53747.0
2018-04-17 12:25:00,14.63,14.63,14.62,14.63,20380.0,10.484,10.484,10.4768,10.484,20380.0
2018-04-17 12:30:00,14.62,14.63,14.6,14.6,62001.0,10.4768,10.484,10.4625,10.4625,62001.0
2018-04-17 12:35:00,14.61,14.61,14.57,14.58,71926.0,10.4696,10.4696,10.441,10.4481,71926.0
2018-04-17 12:40:00,14.58,14.6,14.57,14.58,37632.0,10.4481,10.4625,10.441,10.4481,37632.0
2018-04-17 12:45:00,14.58,14.6,14.57,14.59,43616.0,10.4481,10.4625,10.441,10.4553,43616.0
2018-04-17 12:50:00,14.59,14.6,14.57,14.58,69099.0,10.4553,10.4625,10.441,10.4481,69099.0
2018-04-17 12:55:00,14.58,14.59,14.57,14.58,14907.0,10.4481,10.4553,10.441,10.4481,14907.0
2018-04-17 13:00:00,14.58,14.59,14.57,14.59,45507.0,10.4481,10.4553,10.441,10.4553,45507.0
2018-04-17 13:05:00,14.58,14.59,14.56,14.56,40249.0,10.4481,10.4553,10.4338,10.4338,40249.0
2018-04-17 13:10:00,14.56,14.59,14.55,14.55,39010.0,10.4338,10.4553,10.4266,10.4266,39010.0
2018-04-17 13:15:00,14.56,14.56,14.52,14.54,68914.0,10.4338,10.4338,10.4051,10.4195,68914.0
2018-04-17 13:20:00,14.54,14.54,14.51,14.53,55340.0,10.4195,10.4195,10.398,10.4123,55340.0
2018-04-17 13:25:00,14.53,14.54,14.51,14.52,28163.0,10.4123,10.4195,10.398,10.4051,28163.0
2018-04-17 13:30:00,14.52,14.53,14.49,14.5,95959.0,10.4051,10.4123,10.3836,10.3908,95959.0
2018-04-17 13:35:00,14.5,14.51,14.49,14.5,56881.0,10.3908,10.398,10.3836,10.3908,56881.0
2018-04-17 13:40:00,14.51,14.51,14.49,14.51,45225.0,10.398,10.398,10.3836,10.398,45225.0
2018-04-17 13:45:00,14.51,14.53,14.5,14.51,37843.0,10.398,10.4123,10.3908,10.398,37843.0
2018-04-17 13:50:00,14.51,14.51,14.49,14.5,65571.0,10.398,10.398,10.3836,10.3908,65571.0
2018-04-17 13:55:00,14.51,14.53,14.5,14.53,56103.0,10.398,10.4123,10.3908,10.4123,56103.0
2018-04-17 14:00:00,14.53,14.53,14.51,14.51,60560.0,10.4123,10.4123,10.398,10.398,60560.0
2018-04-17 14:05:00,14.52,14.52,14.49,14.49,42746.0,10.4051,10.4051,10.3836,10.3836,42746.0
2018-04-17 14:10:00,14.5,14.5,14.47,14.47,110237.0,10.3908,10.3908,10.3693,10.3693,110237.0
2018-04-17 14:15:00,14.47,14.48,14.43,14.43,63250.0,10.3693,10.3765,10.3407,10.3407,63250.0
2018-04-17 14:20:00,14.44,14.44,14.41,14.41,603647.0,10.3478,10.3478,10.3263,10.3263,603647.0
2018-04-17 14:25:00,14.42,14.45,14.42,14.43,269095.0,10.3335,10.355,10.3335,10.3407,269095.0
2018-04-17 14:30:00,14.43,14.43,14.41,14.42,32256.0,10.3407,10.3407,10.3263,10.3335,32256.0
2018-04-17 14:35:00,14.42,14.43,14.41,14.43,41398.0,10.3335,10.3407,10.3263,10.3407,41398.0
2018-04-17 14:40:00,14.43,14.43,14.41,14.43,31335.0,10.3407,10.3407,10.3263,10.3407,31335.0
2018-04-17 14:45:00,14.43,14.43,14.41,14.42,32741.0,10.3407,10.3407,10.3263,10.3335,32741.0
2018-04-17 14:50:00,14.42,14.43,14.4,14.4,131917.0,10.3335,10.3407,10.3192,10.3192,131917.0
2018-04-17 14:55:00,14.4,14.4,14.39,14.4,66893.0,10.3192,10.3192,10.312,10.3192,66893.0
2018-04-17 15:00:00,14.4,14.44,14.39,14.44,179839.0,10.3192,10.3478,10.312,10.3478,179839.0
2018-04-17 15:05:00,14.44,14.47,14.43,14.47,51986.0,10.3478,10.3693,10.3407,10.3693,51986.0
2018-04-17 15:10:00,14.47,14.49,14.46,14.49,128355.0,10.3693,10.3836,10.3622,10.3836,128355.0
2018-04-17 15:15:00,14.49,14.53,14.48,14.53,97149.0,10.3836,10.4123,10.3765,10.4123,97149.0
2018-04-17 15:20:00,14.53,14.54,14.51,14.52,154029.0,10.4123,10.4195,10.398,10.4051,154029.0
2018-04-17 15:25:00,14.52,14.52,14.51,14.52,34233.0,10.4051,10.4051,10.398,10.4051,34233.0
2018-04-17 15:30:00,14.51,14.53,14.51,14.53,154686.0,10.398,10.4123,10.398,10.4123,154686.0
2018-04-17 15:35:00,14.53,14.55,14.52,14.53,88708.0,10.4123,10.4266,10.4051,10.4123,88708.0
2018-04-17 15:40:00,14.54,14.55,14.53,14.55,145216.0,10.4195,10.4266,10.4123,10.4266,145216.0
2018-04-17 15:45:00,14.55,14.56,14.54,14.56,107005.0,10.4266,10.4338,10.4195,10.4338,107005.0
2018-04-17 15:50:00,14.56,14.56,14.51,14.52,386185.0,10.4338,10.4338,10.398,10.4051,386185.0
2018-04-17 15:55:00,14.53,14.53,14.48,14.49,520079.0,10.4123,10.4123,10.3765,10.3836,520079.0
2018-04-18 09:30:00,14.49,14.58,14.47,14.5,224319.0,10.3836,10.4481,10.3693,10.3908,224319.0
2018-04-18 09:35:00,14.49,14.55,14.48,14.51,171322.0,10.3836,10.4266,10.3765,10.398,171322.0
2018-04-18 09:40:00,14.52,14.57,14.52,14.55,89491.0,10.4051,10.441,10.4051,10.4266,89491.0
2018-04-18 09:45:00,14.56,14.63,14.55,14.6,99381.0,10.4338,10.484,10.4266,10.4625,99381.0
2018-04-18 09:50:00,14.61,14.63,14.59,14.59,186790.0,10.4696,10.484,10.4553,10.4553,186790.0
2018-04-18 09:55:00,14.6,14.61,14.58,14.6,94847.0,10.4625,10.4696,10.4481,10.4625,94847.0
2018-04-18 10:00:00,14.6,14.61,14.58,14.59,47019.0,10.4625,10.4696,10.4481,10.4553,47019.0
2018-04-18 10:05:00,14.59,14.59,14.53,14.57,42914.0,10.4553,10.4553,10.4123,10.441,42914.0
2018-04-18 10:10:00,14.57,14.58,14.53,14.54,79493.0,10.441,10.4481,10.4123,10.4195,79493.0
2018-04-18 10:15:00,14.54,14.58,14.54,14.55,83961.0,10.4195,10.4481,10.4195,10.4266,83961.0
2018-04-18 10:20:00,14.55,14.57,14.54,14.56,32352.0,10.4266,10.441,10.4195,10.4338,32352.0
2018-04-18 10:25:00,14.56,14.59,14.55,14.58,28186.0,10.4338,10.4553,10.4266,10.4481,28186.0
2018-04-18 10:30:00,14.59,14.59,14.52,14.53,49750.0,10.4553,10.4553,10.4051,10.4123,49750.0
2018-04-18 10:35:00,14.53,14.58,14.53,14.55,53180.0,10.4123,10.4481,10.4123,10.4266,53180.0
2018-04-18 10:40:00,14.55,14.57,14.54,14.56,52793.0,10.4266,10.441,10.4195,10.4338,52793.0
2018-04-18 10:45:00,14.56,14.57,14.55,14.56,29945.0,10.4338,10.441,10.4266,10.4338,29945.0
2018-04-18 10:50:00,14.56,14.57,14.55,14.56,31664.0,10.4338,10.441,10.4266,10.4338,31664.0
2018-04-18 10:55:00,14.55,14.57,14.55,14.57,13104.0,10.4266,10.441,10.4266,10.441,13104.0
2018-04-18 11:00:00,14.57,14.59,14.56,14.57,51468.0,10.441,10.4553,10.4338,10.441,51468.0
2018-04-18 11:05:00,14.57,14.59,14.56,14.58,26179.0,10.441,10.4553,10.4338,10.4481,26179.0
2018-04-18 11:10:00,14.58,14.61,14.58,14.6,65396.0,10.4481,10.4696,10.4481,10.4625,65396.0
2018-04-18 11:15:00,14.6,14.6,14.57,14.58,68975.0,10.4625,10.4625,10.441,10.4481,68975.0
2018-04-18 11:20:00,14.58,14.59,14.57,14.59,45576.0,10.4481,10.4553,10.441,10.4553,45576.0
2018-04-18 11:25:00,14.58,14.6,14.56,14.56,38450.0,10.4481,10.4625,10.4338,10.4338,38450.0
2018-04-18 11:30:00,14.57,14.57,14.54,14.55,64112.0,10.441,10.441,10.4195,10.4266,64112.0
2018-04-18 11:35:00,14.55,14.56,14.52,14.53,76496.0,10.4266,10.4338,10.4051,10.4123,76496.0
2018-04-18 11:40:00,14.53,14.53,14.49,14.5,28578.0,10.4123,10.4123,10.3836,10.3908,28578.0
2018-04-18 11:45:00,14.5,14.51,14.47,14.48,86953.0,10.3908,10.398,10.3693,10.3765,86953.0
2018-04-18 11:50:00,14.48,14.52,14.48,14.52,49890.0,10.3765,10.4051,10.3765,10.4051,49890.0
2018-04-18 11:55:00,14.52,14.52,14.48,14.48,80411.0,10.4051,10.4051,10.3765,10.3765,80411.0
2018-04-18 12:00:00,14.49,14.5,14.46,14.47,346004.0,10.3836,10.3908,10.3622,10.3693,346004.0
2018-04-18 12:05:00,14.48,14.5,14.46,14.5,193192.0,10.3765,10.3908,10.3622,10.3908,193192.0
2018-04-18 12:10:00,14.5,14.5,14.49,14.5,17420.0,10.3908,10.3908,10.3836,10.3908,17420.0
2018-04-18 12:15:00,14.5,14.51,14.49,14.51,20904.0,10.3908,10.398,10.3836,10.398,20904.0
2018-04-18 12:20:00,14.5,14.51,14.46,14.47,47542.0,10.3908,10.398,10.3622,10.3693,47542.0
2018-04-18 12:25:00,14.46,14.47,14.45,14.45,121082.0,10.3622,10.3693,10.355,10.355,121082.0
2018-04-18 12:30:00,14.45,14.45,14.42,14.43,28640.0,10.355,10.355,10.3335,10.3407,28640.0
2018-04-18 12:35:00,14.43,14.44,14.39,14.4,151584.0,10.3407,10.3478,10.312,10.3192,151584.0
2018-04-18 12:40:00,14.4,14.41,14.38,14.4,123478.0,10.3192,10.3263,10.3048,10.3192,123478.0
2018-04-18 12:45:00,14.4,14.41,14.38,14.39,241748.0,10.3192,10.3263,10.3048,10.312,241748.0
2018-04-18 12:50:00,14.39,14.43,14.38,14.42,72086.0,10.312,10.3407,10.3048,10.3335,72086.0
2018-04-18 12:55:00,14.41,14.43,14.4,14.43,39980.0,10.3263,10.3407,10.3192,10.3407,39980.0
2018-04-18 13:00:00,14.43,14.44,14.42,14.43,139049.0,10.3407,10.3478,10.3335,10.3407,139049.0
2018-04-18 13:05:00,14.42,14.44,14.41,14.43,143658.0,10.3335,10.3478,10.3263,10.3407,143658.0
2018-04-18 13:10:00,14.43,14.45,14.42,14.44,21285.0,10.3407,10.355,10.3335,10.3478,21285.0
2018-04-18 13:15:00,14.44,14.46,14.43,14.44,38130.0,10.3478,10.3622,10.3407,10.3478,38130.0
2018-04-18 13:20:00,14.45,14.45,14.43,14.44,47735.0,10.355,10.355,10.3407,10.3478,47735.0
2018-04-18 13:25:00,14.45,14.45,14.42,14.44,152732.0,10.355,10.355,10.3335,10.3478,152732.0
2018-04-18 13:30:00,14.44,14.44,14.43,14.44,266792.0,10.3478,10.3478,10.3407,10.3478,266792.0
2018-04-18 13:35:00,14.44,14.48,14.43,14.44,292751.0,10.3478,10.3765,10.3407,10.3478,292751.0
2018-04-18 13:40:00,14.44,14.45,14.42,14.43,36043.0,10.3478,10.355,10.3335,10.3407,36043.0
2018-04-18 13:45:00,14.43,14.45,14.42,14.43,67277.0,10.3407,10.355,10.3335,10.3407,67277.0
2018-04-18 13:50:00,14.42,14.46,14.42,14.46,65588.0,10.3335,10.3622,10.3335,10.3622,65588.0
2018-04-18 13:55:00,14.45,14.47,14.44,14.45,101347.0,10.355,10.3693,10.3478,10.355,101347.0
2018-04-18 14:00:00,14.44,14.46,14.42,14.46,65883.0,10.3478,10.3622,10.3335,10.3622,65883.0
2018-04-18 14:05:00,14.46,14.49,14.46,14.47,72623.0,10.3622,10.3836,10.3622,10.3693,72623.0
2018-04-18 14:10:00,14.47,14.48,14.46,14.47,127463.0,10.3693,10.3765,10.3622,10.3693,127463.0
2018-04-18 14:15:00,14.47,14.49,14.47,14.49,85990.0,10.3693,10.3836,10.3693,10.3836,85990.0
2018-04-18 14:20:00,14.49,14.49,14.47,14.48,38736.0,10.3836,10.3836,10.3693,10.3765,38736.0
2018-04-18 14:25:00,14.48,14.49,14.47,14.47,24782.0,10.3765,10.3836,10.3693,10.3693,24782.0
2018-04-18 14:30:00,14.47,14.48,14.46,14.46,93194.0,10.3693,10.3765,10.3622,10.3622,93194.0
2018-04-18 14:35:00,14.46,14.49,14.46,14.48,74385.0,10.3622,10.3836,10.3622,10.3765,74385.0
2018-04-18 14:40:00,14.48,14.49,14.47,14.49,28133.0,10.3765,10.3836,10.3693,10.3836,28133.0
2018-04-18 14:45:00,14.49,14.5,14.45,14.48,332710.0,10.3836,10.3908,10.355,10.3765,332710.0
2018-04-18 14:50:00,14.48,14.48,14.45,14.47,121504.0,10.3765,10.3765,10.355,10.3693,121504.0
2018-04-18 14:55:00,14.48,14.48,14.46,14.46,21886.0,10.3765,10.3765,10.3622,10.3622,21886.0
2018-04-18 15:00:00,14.46,14.49,14.45,14.48,153307.0,10.3622,10.3836,10.355,10.3765,153307.0
2018-04-18 15:05:00,14.49,14.51,14.48,14.51,218316.0,10.3836,10.398,10.3765,10.398,218316.0
2018-04-18 15:10:00,14.5,14.53,14.5,14.53,318309.0,10.3908,10.4123,10.3908,10.4123,318309.0
2018-04-18 15:15:00,14.53,14.53,14.52,14.53,73298.0,10.4123,10.4123,10.4051,10.4123,73298.0
2018-04-18 15:20:00,14.52,14.53,14.5,14.51,170243.0,10.4051,10.4123,10.3908,10.398,170243.0
2018-04-18 15:25:00,14.51,14.53,14.5,14.51,82785.0,10.398,10.4123,10.3908,10.398,82785.0
2018-04-18 15:30:00,14.52,14.52,14.5,14.52,60977.0,10.4051,10.4051,10.3908,10.4051,60977.0
2018-04-18 15:35:00,14.52,14.53,14.51,14.53,55449.0,10.4051,10.4123,10.398,10.4123,55449.0
2018-04-18 15:40:00,14.52,14.53,14.49,14.5,88160.0,10.4051,10.4123,10.3836,10.3908,88160.0
2018-04-18 15:45:00,14.5,14.5,14.48,14.48,74363.0,10.3908,10.3908,10.3765,10.3765,74363.0
2018-04-18 15:50:00,14.48,14.49,14.48,14.49,55295.0,10.3765,10.3836,10.3765,10.3836,55295.0
2018-04-18 15:55:00,14.49,14.49,14.48,14.48,196601.0,10.3836,10.3836,10.3765,10.3765,196601.0
2018-04-19 09:30:00,14.49,14.66,14.49,14.59,271091.0,10.3836,10.5055,10.3836,10.4553,271091.0
2018-04-19 09:35:00,14.59,14.62,14.55,14.62,92639.0,10.4553,10.4768,10.4266,10.4768,92639.0
2018-04-19 09:40:00,14.62,14.66,14.62,14.63,140217.0,10.4768,10.5055,10.4768,10.484,140217.0
2018-04-19 09:45:00,14.63,14.65,14.58,14.58,76025.0,10.484,10.4983,10.4481,10.4481,76025.0
2018-04-19 09:50:00,14.58,14.59,14.55,14.58,87858.0,10.4481,10.4553,10.4266,10.4481,87858.0
2018-04-19 09:55:00,14.57,14.58,14.54,14.56,78507.0,10.441,10.4481,10.4195,10.4338,78507.0
2018-04-19 10:00:00,14.56,14.56,14.53,14.54,42866.0,10.4338,10.4338,10.4123,10.4195,42866.0
2018-04-19 10:05:00,14.54,14.57,14.54,14.54,35267.0,10.4195,10.441,10.4195,10.4195,35267.0
2018-04-19 10:10:00,14.54,14.56,14.53,14.54,54282.0,10.4195,10.4338,10.4123,10.4195,54282.0
2018-04-19 10:15:00,14.54,14.56,14.54,14.55,114179.0,10.4195,10.4338,10.4195,10.4266,114179.0
2018-04-19 10:20:00,14.54,14.58,14.54,14.58,85427.0,10.4195,10.4481,10.4195,10.4481,85427.0
2018-04-19 10:25:00,14.57,14.62,14.57,14.6,43311.0,10.441,10.4768,10.441,10.4625,43311.0
2018-04-19 10:30:00,14.6,14.65,14.6,14.62,115524.0,10.4625,10.4983,10.4625,10.4768,115524.0
2018-04-19 10:35:00,14.63,14.65,14.61,14.63,55277.0,10.484,10.4983,10.4696,10.484,55277.0
2018-04-19 10:40:00,14.63,14.64,14.6,14.61,124025.0,10.484,10.4911,10.4625,10.4696,124025.0
2018-04-19 10:45:00,14.61,14.64,14.61,14.63,246031.0,10.4696,10.4911,10.4696,10.484,246031.0
2018-04-19 10:50:00,14.63,14.64,14.57,14.59,89067.0,10.484,10.4911,10.441,10.4553,89067.0
2018-04-19 10:55:00,14.58,14.6,14.57,14.6,45429.0,10.4481,10.4625,10.441,10.4625,45429.0
2018-04-19 11:00:00,14.6,14.61,14.58,14.6,133352.0,10.4625,10.4696,10.4481,10.4625,133352.0
2018-04-19 11:05:00,14.6,14.61,14.59,14.59,63550.0,10.4625,10.4696,10.4553,10.4553,63550.0
2018-04-19 11:10:00,14.59,14.6,14.56,14.57,42758.0,10.4553,10.4625,10.4338,10.441,42758.0
2018-04-19 11:15:00,14.57,14.59,14.55,14.55,56357.0,10.441,10.4553,10.4266,10.4266,56357.0
2018-04-19 11:20:00,14.56,14.57,14.52,14.57,75584.0,10.4338,10.441,10.4051,10.441,75584.0
2018-04-19 11:25:00,14.57,14.6,14.55,14.59,47469.0,10.441,10.4625,10.4266,10.4553,47469.0
2018-04-19 11:30:00,14.6,14.61,14.58,14.61,56332.0,10.4625,10.4696,10.4481,10.4696,56332.0
2018-04-19 11:35:00,14.61,14.63,14.6,14.61,83333.0,10.4696,10.484,10.4625,10.4696,83333.0
2018-04-19 11:40:00,14.61,14.66,14.6,14.65,115840.0,10.4696,10.5055,10.4625,10.4983,115840.0
2018-04-19 11:45:00,14.65,14.66,14.63,14.66,56140.0,10.4983,10.5055,10.484,10.5055,56140.0
2018-04-19 11:50:00,14.66,14.67,14.64,14.66,64051.0,10.5055,10.5126,10.4911,10.5055,64051.0
2018-04-19 11:55:00,14.65,14.68,14.65,14.68,58454.0,10.4983,10.5198,10.4983,10.5198,58454.0
2018-04-19 12:00:00,14.68,14.68,14.65,14.68,52007.0,10.5198,10.5198,10.4983,10.5198,52007.0
2018-04-19 12:05:00,14.67,14.69,14.65,14.69,78285.0,10.5126,10.527,10.4983,10.527,78285.0
2018-04-19 12:10:00,14.68,14.69,14.66,14.67,29363.0,10.5198,10.527,10.5055,10.5126,29363.0
2018-04-19 12:15:00,14.66,14.68,14.64,14.65,40321.0,10.5055,10.5198,10.4911,10.4983,40321.0
2018-04-19 12:20:00,14.66,14.67,14.64,14.65,49509.0,10.5055,10.5126,10.4911,10.4983,49509.0
2018-04-19 12:25:00,14.65,14.68,14.65,14.68,21180.0,10.4983,10.5198,10.4983,10.5198,21180.0
2018-04-19 12:30:00,14.68,14.69,14.66,14.67,36460.0,10.5198,10.527,10.5055,10.5126,36460.0
2018-04-19 12:35:00,14.67,14.68,14.65,14.65,35504.0,10.5126,10.5198,10.4983,10.4983,35504.0
2018-04-19 12:40:00,14.64,14.64,14.62,14.63,26269.0,10.4911,10.4911,10.4768,10.484,26269.0
2018-04-19 12:45:00,14.63,14.65,14.62,14.65,22884.0,10.484,10.4983,10.4768,10.4983,22884.0
2018-04-19 12:50:00,14.64,14.65,14.62,14.64,30575.0,10.4911,10.4983,10.4768,10.4911,30575.0
2018-04-19 12:55:00,14.63,14.64,14.62,14.62,16488.0,10.484,10.4911,10.4768,10.4768,16488.0
2018-04-19 13:00:00,14.62,14.62,14.61,14.62,22425.0,10.4768,10.4768,10.4696,10.4768,22425.0
2018-04-19 13:05:00,14.62,14.63,14.59,14.6,27349.0,10.4768,10.484,10.4553,10.4625,27349.0
2018-04-19 13:10:00,14.59,14.61,14.58,14.6,48834.0,10.4553,10.4696,10.4481,10.4625,48834.0
2018-04-19 13:15:00,14.6,14.61,14.59,14.6,30760.0,10.4625,10.4696,10.4553,10.4625,30760.0
2018-04-19 13:20:00,14.6,14.63,14.59,14.61,53974.0,10.4625,10.484,10.4553,10.4696,53974.0
2018-04-19 13:25:00,14.62,14.62,14.59,14.6,17850.0,10.4768,10.4768,10.4553,10.4625,17850.0
2018-04-19 13:30:00,14.6,14.62,14.6,14.6,33819.0,10.4625,10.4768,10.4625,10.4625,33819.0
2018-04-19 13:35:00,14.6,14.63,14.59,14.62,37933.0,10.4625,10.484,10.4553,10.4768,37933.0
2018-04-19 13:40:00,14.62,14.64,14.62,14.63,23002.0,10.4768,10.4911,10.4768,10.484,23002.0
2018-04-19 13:45:00,14.63,14.64,14.61,14.62,52854.0,10.484,10.4911,10.4696,10.4768,52854.0
2018-04-19 13:50:00,14.62,14.64,14.62,14.64,51598.0,10.4768,10.4911,10.4768,10.4911,51598.0
2018-04-19 13:55:00,14.64,14.65,14.63,14.63,22626.0,10.4911,10.4983,10.484,10.484,22626.0
2018-04-19 14:00:00,14.63,14.65,14.62,14.62,416478.0,10.484,10.4983,10.4768,10.4768,416478.0
2018-04-19 14:05:00,14.62,14.65,14.61,14.61,386026.0,10.4768,10.4983,10.4696,10.4696,386026.0
2018-04-19 14:10:00,14.61,14.64,14.6,14.62,124995.0,10.4696,10.4911,10.4625,10.4768,124995.0
2018-04-19 14:15:00,14.61,14.61,14.59,14.59,29596.0,10.4696,10.4696,10.4553,10.4553,29596.0
2018-04-19 14:20:00,14.59,14.6,14.56,14.57,53150.0,10.4553,10.4625,10.4338,10.441,53150.0
2018-04-19 14:25:00,14.56,14.61,14.56,14.6,75337.0,10.4338,10.4696,10.4338,10.4625,75337.0
2018-04-19 14:30:00,14.6,14.62,14.59,14.61,51874.0,10.4625,10.4768,10.4553,10.4696,51874.0
2018-04-19 14:35:00,14.62,14.64,14.59,14.64,100300.0,10.4768,10.4911,10.4553,10.4911,100300.0
2018-04-19 14:40:00,14.63,14.64,14.62,14.64,31002.0,10.484,10.4911,10.4768,10.4911,31002.0
2018-04-19 14:45:00,14.64,14.66,14.63,14.65,151550.0,10.4911,10.5055,10.484,10.4983,151550.0
2018-04-19 14:50:00,14.64,14.67,14.64,14.66,136484.0,10.4911,10.5126,10.4911,10.5055,136484.0
2018-04-19 14:55:00,14.66,14.68,14.66,14.68,37610.0,10.5055,10.5198,10.5055,10.5198,37610.0
2018-04-19 15:00:00,14.68,14.7,14.67,14.69,144967.0,10.5198,10.5341,10.5126,10.527,144967.0
2018-04-19 15:05:00,14.68,14.7,14.66,14.7,42662.0,10.5198,10.5341,10.5055,10.5341,42662.0
2018-04-19 15:10:00,14.7,14.7,14.68,14.68,55860.0,10.5341,10.5341,10.5198,10.5198,55860.0
2018-04-19 15:15:00,14.68,14.68,14.66,14.66,41017.0,10.5198,10.5198,10.5055,10.5055,41017.0
2018-04-19 15:20:00,14.67,14.67,14.65,14.65,23706.0,10.5126,10.5126,10.4983,10.4983,23706.0
2018-04-19 15:25:00,14.65,14.66,14.63,14.63,30812.0,10.4983,10.5055,10.484,10.484,30812.0
2018-04-19 15:30:00,14.63,14.67,14.62,14.67,88270.0,10.484,10.5126,10.4768,10.5126,88270.0
2018-04-19 15:35:00,14.67,14.71,14.67,14.68,124722.0,10.5126,10.5413,10.5126,10.5198,124722.0
2018-04-19 15:40:00,14.69,14.7,14.67,14.69,44037.0,10.527,10.5341,10.5126,10.527,44037.0
2018-04-19 15:45:00,14.69,14.69,14.66,14.67,65925.0,10.527,10.527,10.5055,10.5126,65925.0
2018-04-19 15:50:00,14.67,14.68,14.65,14.66,149168.0,10.5126,10.5198,10.4983,10.5055,149168.0
2018-04-19 15:55:00,14.67,14.68,14.66,14.68,274105.0,10.5126,10.5198,10.5055,10.5198,274105.0
2018-04-20 09:30:00,14.71,14.81,14.68,14.81,502670.0,10.5413,10.613,10.5198,10.613,502670.0
2018-04-20 09:35:00,14.8,14.82,14.75,14.78,114665.0,10.6058,10.6201,10.57,10.5915,114665.0
2018-04-20 09:40:00,14.79,14.82,14.74,14.78,83437.0,10.5986,10.6201,10.5628,10.5915,83437.0
2018-04-20 09:45:00,14.78,14.81,14.78,14.79,55329.0,10.5915,10.613,10.5915,10.5986,55329.0
2018-04-20 09:50:00,14.79,14.81,14.78,14.81,68846.0,10.5986,10.613,10.5915,10.613,68846.0
2018-04-20 09:55:00,14.8,14.85,14.8,14.82,125154.0,10.6058,10.6416,10.6058,10.6201,125154.0
2018-04-20 10:00:00,14.83,14.84,14.81,14.83,104841.0,10.6273,10.6345,10.613,10.6273,104841.0
2018-04-20 10:05:00,14.83,14.87,14.82,14.85,110862.0,10.6273,10.656,10.6201,10.6416,110862.0
2018-04-20 10:10:00,14.86,14.86,14.79,14.8,120545.0,10.6488,10.6488,10.5986,10.6058,120545.0
2018-04-20 10:15:00,14.8,14.8,14.77,14.79,56200.0,10.6058,10.6058,10.5843,10.5986,56200.0
2018-04-20 10:20:00,14.79,14.82,14.78,14.81,52443.0,10.5986,10.6201,10.5915,10.613,52443.0
2018-04-20 10:25:00,14.82,14.83,14.8,14.82,233419.0,10.6201,10.6273,10.6058,10.6201,233419.0
2018-04-20 10:30:00,14.83,14.84,14.8,14.82,71429.0,10.6273,10.6345,10.6058,10.6201,71429.0
2018-04-20 10:35:00,14.82,14.85,14.81,14.84,61116.0,10.6201,10.6416,10.613,10.6345,61116.0
2018-04-20 10:40:00,14.84,14.85,14.81,14.85,47104.0,10.6345,10.6416,10.613,10.6416,47104.0
2018-04-20 10:45:00,14.85,14.86,14.83,14.84,56296.0,10.6416,10.6488,10.6273,10.6345,56296.0
2018-04-20 10:50:00,14.84,14.85,14.79,14.8,80980.0,10.6345,10.6416,10.5986,10.6058,80980.0
2018-04-20 10:55:00,14.81,14.82,14.78,14.78,45047.0,10.613,10.6201,10.5915,10.5915,45047.0
2018-04-20 11:00:00,14.78,14.79,14.7,14.71,95486.0,10.5915,10.5986,10.5341,10.5413,95486.0
2018-04-20 11:05:00,14.71,14.71,14.67,14.69,137995.0,10.5413,10.5413,10.5126,10.527,137995.0
2018-04-20 11:10:00,14.69,14.69,14.66,14.68,152606.0,10.527,10.527,10.5055,10.5198,152606.0
2018-04-20 11:15:00,14.68,14.69,14.66,14.68,67908.0,10.5198,10.527,10.5055,10.5198,67908.0
2018-04-20 11:20:00,14.69,14.73,14.69,14.72,55410.0,10.527,10.5556,10.527,10.5485,55410.0
2018-04-20 11:25:00,14.71,14.73,14.7,14.73,44207.0,10.5413,10.5556,10.5341,10.5556,44207.0
2018-04-20 11:30:00,14.73,14.75,14.72,14.74,34595.0,10.5556,10.57,10.5485,10.5628,34595.0
2018-04-20 11:35:00,14.75,14.79,14.74,14.78,56775.0,10.57,10.5986,10.5628,10.5915,56775.0
2018-04-20 11:40:00,14.78,14.8,14.77,14.79,40607.0,10.5915,10.6058,10.5843,10.5986,40607.0
2018-04-20 11:45:00,14.8,14.81,14.78,14.79,58820.0,10.6058,10.613,10.5915,10.5986,58820.0
2018-04-20 11:50:00,14.79,14.8,14.77,14.78,27703.0,10.5986,10.6058,10.5843,10.5915,27703.0
2018-04-20 11:55:00,14.78,14.78,14.76,14.78,26560.0,10.5915,10.5915,10.5771,10.5915,26560.0
2018-04-20 12:00:00,14.78,14.78,14.74,14.75,67611.0,10.5915,10.5915,10.5628,10.57,67611.0
2018-04-20 12:05:00,14.74,14.76,14.74,14.76,30819.0,10.5628,10.5771,10.5628,10.5771,30819.0
2018-04-20 12:10:00,14.76,14.76,14.73,14.74,54167.0,10.5771,10.5771,10.5556,10.5628,54167.0
2018-04-20 12:15:00,14.74,14.77,14.73,14.76,53563.0,10.5628,10.5843,10.5556,10.5771,53563.0
2018-04-20 12:20:00,14.76,14.77,14.75,14.77,14581.0,10.5771,10.5843,10.57,10.5843,14581.0
2018-04-20 12:25:00,14.77,14.78,14.75,14.76,64754.0,10.5843,10.5915,10.57,10.5771,64754.0
2018-04-20 12:30:00,14.76,14.77,14.74,14.76,234125.0,10.5771,10.5843,10.5628,10.5771,234125.0
2018-04-20 12:35:00,14.76,14.77,14.73,14.74,63911.0,10.5771,10.5843,10.5556,10.5628,63911.0
2018-04-20 12:40:00,14.74,14.75,14.72,14.73,34651.0,10.5628,10.57,10.5485,10.5556,34651.0
2018-04-20 12:45:00,14.73,14.75,14.71,14.72,38966.0,10.5556,10.57,10.5413,10.5485,38966.0
2018-04-20 12:50:00,14.73,14.74,14.71,14.74,21495.0,10.5556,10.5628,10.5413,10.5628,21495.0
2018-04-20 12:55:00,14.74,14.74,14.71,14.73,29897.0,10.5628,10.5628,10.5413,10.5556,29897.0
2018-04-20 13:00:00,14.72,14.73,14.7,14.71,125749.0,10.5485,10.5556,10.5341,10.5413,125749.0
2018-04-20 13:05:00,14.71,14.73,14.7,14.72,39562.0,10.5413,10.5556,10.5341,10.5485,39562.0
2018-04-20 13:10:00,14.72,14.75,14.71,14.75,32005.0,10.5485,10.57,10.5413,10.57,32005.0
2018-04-20 13:15:00,14.75,14.76,14.74,14.75,40072.0,10.57,10.5771,10.5628,10.57,40072.0
2018-04-20 13:20:00,14.75,14.75,14.72,14.73,42141.0,10.57,10.57,10.5485,10.5556,42141.0
2018-04-20 13:25:00,14.73,14.77,14.72,14.77,85703.0,10.5556,10.5843,10.5485,10.5843,85703.0
2018-04-20 13:30:00,14.77,14.77,14.75,14.76,42556.0,10.5843,10.5843,10.57,10.5771,42556.0
2018-04-20 13:35:00,14.76,14.78,14.75,14.77,87571.0,10.5771,10.5915,10.57,10.5843,87571.0
2018-04-20 13:40:00,14.78,14.78,14.75,14.76,80997.0,10.5915,10.5915,10.57,10.5771,80997.0
2018-04-20 13:45:00,14.76,14.77,14.74,14.75,129868.0,10.5771,10.5843,10.5628,10.57,129868.0
2018-04-20 13:50:00,14.76,14.76,14.74,14.76,33214.0,10.5771,10.5771,10.5628,10.5771,33214.0
2018-04-20 13:55:00,14.76,14.77,14.75,14.75,28748.0,10.5771,10.5843,10.57,10.57,28748.0
2018-04-20 14:00:00,14.76,14.76,14.74,14.75,15485.0,10.5771,10.5771,10.5628,10.57,15485.0
2018-04-20 14:05:00,14.75,14.75,14.73,14.74,59492.0,10.57,10.57,10.5556,10.5628,59492.0
2018-04-20 14:10:00,14.74,14.75,14.73,14.74,55617.0,10.5628,10.57,10.5556,10.5628,55617.0
2018-04-20 14:15:00,14.74,14.74,14.73,14.73,13534.0,10.5628,10.5628,10.5556,10.5556,13534.0
2018-04-20 14:20:00,14.73,14.75,14.73,14.74,41590.0,10.5556,10.57,10.5556,10.5628,41590.0
2018-04-20 14:25:00,14.74,14.75,14.73,14.75,29030.0,10.5628,10.57,10.5556,10.57,29030.0
2018-04-20 14:30:00,14.75,14.75,14.71,14.71,38475.0,10.57,10.57,10.5413,10.5413,38475.0
2018-04-20 14:35:00,14.71,14.72,14.69,14.7,42783.0,10.5413,10.5485,10.527,10.5341,42783.0
2018-04-20 14:40:00,14.7,14.71,14.69,14.7,35577.0,10.5341,10.5413,10.527,10.5341,35577.0
2018-04-20 14:45:00,14.7,14.7,14.68,14.7,116052.0,10.5341,10.5341,10.5198,10.5341,116052.0
2018-04-20 14:50:00,14.7,14.7,14.67,14.68,52637.0,10.5341,10.5341,10.5126,10.5198,52637.0
2018-04-20 14:55:00,14.68,14.69,14.67,14.68,45865.0,10.5198,10.527,10.5126,10.5198,45865.0
2018-04-20 15:00:00,14.67,14.67,14.65,14.67,57314.0,10.5126,10.5126,10.4983,10.5126,57314.0
2018-04-20 15:05:00,14.66,14.66,14.63,14.64,54750.0,10.5055,10.5055,10.484,10.4911,54750.0
2018-04-20 15:10:00,14.64,14.67,14.63,14.67,59888.0,10.4911,10.5126,10.484,10.5126,59888.0
2018-04-20 15:15:00,14.67,14.67,14.64,14.65,51483.0,10.5126,10.5126,10.4911,10.4983,51483.0
2018-04-20 15:20:00,14.65,14.69,14.65,14.69,53603.0,10.4983,10.527,10.4983,10.527,53603.0
2018-04-20 15:25:00,14.69,14.69,14.67,14.69,43524.0,10.527,10.527,10.5126,10.527,43524.0
2018-04-20 15:30:00,14.68,14.69,14.67,14.68,63830.0,10.5198,10.527,10.5126,10.5198,63830.0
2018-04-20 15:35:00,14.68,14.72,14.67,14.71,85073.0,10.5198,10.5485,10.5126,10.5413,85073.0
2018-04-20 15:40:00,14.71,14.72,14.7,14.71,100552.0,10.5413,10.5485,10.5341,10.5413,100552.0
2018-04-20 15:45:00,14.7,14.71,14.69,14.71,120672.0,10.5341,10.5413,10.527,10.5413,120672.0
2018-04-20 15:50:00,14.71,14.73,14.69,14.73,420414.0,10.5413,10.5556,10.527,10.5556,420414.0
2018-04-20 15:55:00,14.73,14.76,14.72,14.76,314581.0,10.5556,10.5771,10.5485,10.5771,314581.0
2018-04-23 09:30:00,14.82,14.83,14.75,14.77,173907.0,10.6201,10.6273,10.57,10.5843,173907.0
2018-04-23 09:35:00,14.77,14.78,14.75,14.77,107706.0,10.5843,10.5915,10.57,10.5843,107706.0
2018-04-23 09:40:00,14.77,14.8,14.74,14.8,154560.0,10.5843,10.6058,10.5628,10.6058,154560.0
2018-04-23 09:45:00,14.8,14.81,14.76,14.79,200385.0,10.6058,10.613,10.5771,10.5986,200385.0
2018-04-23 09:50:00,14.79,14.8,14.76,14.79,173228.0,10.5986,10.6058,10.5771,10.5986,173228.0
2018-04-23 09:55:00,14.78,14.81,14.78,14.81,47493.0,10.5915,10.613,10.5915,10.613,47493.0
2018-04-23 10:00:00,14.81,14.81,14.77,14.78,48800.0,10.613,10.613,10.5843,10.5915,48800.0
2018-04-23 10:05:00,14.78,14.8,14.77,14.79,49284.0,10.5915,10.6058,10.5843,10.5986,49284.0
2018-04-23 10:10:00,14.8,14.82,14.79,14.82,79326.0,10.6058,10.6201,10.5986,10.6201,79326.0
2018-04-23 10:15:00,14.81,14.85,14.81,14.85,50460.0,10.613,10.6416,10.613,10.6416,50460.0
2018-04-23 10:20:00,14.84,14.91,14.82,14.9,451788.0,10.6345,10.6846,10.6201,10.6775,451788.0
2018-04-23 10:25:00,14.9,14.94,14.88,14.9,229779.0,10.6775,10.7061,10.6631,10.6775,229779.0
2018-04-23 10:30:00,14.9,14.9,14.86,14.87,67510.0,10.6775,10.6775,10.6488,10.656,67510.0
2018-04-23 10:35:00,14.87,14.88,14.83,14.86,214466.0,10.656,10.6631,10.6273,10.6488,214466.0
2018-04-23 10:40:00,14.86,14.88,14.84,14.85,153059.0,10.6488,10.6631,10.6345,10.6416,153059.0
2018-04-23 10:45:00,14.85,14.88,14.85,14.88,51969.0,10.6416,10.6631,10.6416,10.6631,51969.0
2018-04-23 10:50:00,14.88,14.88,14.85,14.88,162304.0,10.6631,10.6631,10.6416,10.6631,162304.0
2018-04-23 10:55:00,14.88,14.9,14.87,14.89,81274.0,10.6631,10.6775,10.656,10.6703,81274.0
2018-04-23 11:00:00,14.88,14.89,14.86,14.88,108430.0,10.6631,10.6703,10.6488,10.6631,108430.0
2018-04-23 11:05:00,14.88,14.93,14.88,14.93,144619.0,10.6631,10.699,10.6631,10.699,144619.0
2018-04-23 11:10:00,14.93,14.97,14.93,14.94,147099.0,10.699,10.7276,10.699,10.7061,147099.0
2018-04-23 11:15:00,14.95,14.96,14.92,14.94,93556.0,10.7133,10.7205,10.6918,10.7061,93556.0
2018-04-23 11:20:00,14.94,14.96,14.92,14.93,69117.0,10.7061,10.7205,10.6918,10.699,69117.0
2018-04-23 11:25:00,14.93,14.95,14.91,14.95,119231.0,10.699,10.7133,10.6846,10.7133,119231.0
2018-04-23 11:30:00,14.94,14.95,14.92,14.95,94725.0,10.7061,10.7133,10.6918,10.7133,94725.0
2018-04-23 11:35:00,14.95,14.97,14.95,14.96,126009.0,10.7133,10.7276,10.7133,10.7205,126009.0
2018-04-23 11:40:00,14.96,14.98,14.95,14.97,57717.0,10.7205,10.7348,10.7133,10.7276,57717.0
2018-04-23 11:45:00,14.97,14.97,14.93,14.94,63106.0,10.7276,10.7276,10.699,10.7061,63106.0
2018-04-23 11:50:00,14.94,14.97,14.93,14.97,71609.0,10.7061,10.7276,10.699,10.7276,71609.0
2018-04-23 11:55:00,14.96,14.98,14.96,14.98,67096.0,10.7205,10.7348,10.7205,10.7348,67096.0
2018-04-23 12:00:00,14.98,15.0,14.97,14.97,147705.0,10.7348,10.7491,10.7276,10.7276,147705.0
2018-04-23 12:05:00,14.97,14.99,14.96,14.96,111216.0,10.7276,10.742,10.7205,10.7205,111216.0
2018-04-23 12:10:00,14.96,14.97,14.94,14.95,67977.0,10.7205,10.7276,10.7061,10.7133,67977.0
2018-04-23 12:15:00,14.95,14.95,14.92,14.93,157959.0,10.7133,10.7133,10.6918,10.699,157959.0
2018-04-23 12:20:00,14.93,14.95,14.92,14.94,81733.0,10.699,10.7133,10.6918,10.7061,81733.0
2018-04-23 12:25:00,14.94,14.96,14.94,14.95,39496.0,10.7061,10.7205,10.7061,10.7133,39496.0
2018-04-23 12:30:00,14.95,14.98,14.94,14.98,170014.0,10.7133,10.7348,10.7061,10.7348,170014.0
2018-04-23 12:35:00,14.98,14.99,14.96,14.99,322359.0,10.7348,10.742,10.7205,10.742,322359.0
2018-04-23 12:40:00,14.99,15.01,14.98,15.0,148685.0,10.742,10.7563,10.7348,10.7491,148685.0
2018-04-23 12:45:00,15.0,15.02,14.99,15.0,155423.0,10.7491,10.7635,10.742,10.7491,155423.0
2018-04-23 12:50:00,15.0,15.02,14.97,14.98,180797.0,10.7491,10.7635,10.7276,10.7348,180797.0
2018-04-23 12:55:00,14.98,14.99,14.96,14.99,116899.0,10.7348,10.742,10.7205,10.742,116899.0
2018-04-23 13:00:00,14.99,14.99,14.98,14.99,64876.0,10.742,10.742,10.7348,10.742,64876.0
2018-04-23 13:05:00,14.99,15.02,14.98,15.0,148231.0,10.742,10.7635,10.7348,10.7491,148231.0
2018-04-23 13:10:00,15.0,15.02,15.0,15.01,61036.0,10.7491,10.7635,10.7491,10.7563,61036.0
2018-04-23 13:15:00,15.01,15.01,15.0,15.0,146269.0,10.7563,10.7563,10.7491,10.7491,146269.0
2018-04-23 13:20:00,15.01,15.01,15.0,15.01,126797.0,10.7563,10.7563,10.7491,10.7563,126797.0
2018-04-23 13:25:00,15.0,15.01,14.99,15.0,111849.0,10.7491,10.7563,10.742,10.7491,111849.0
2018-04-23 13:30:00,15.0,15.0,14.96,14.96,103335.0,10.7491,10.7491,10.7205,10.7205,103335.0
2018-04-23 13:35:00,14.96,14.98,14.95,14.95,115312.0,10.7205,10.7348,10.7133,10.7133,115312.0
2018-04-23 13:40:00,14.95,14.96,14.92,14.92,111429.0,10.7133,10.7205,10.6918,10.6918,111429.0
2018-04-23 13:45:00,14.92,14.93,14.91,14.92,114198.0,10.6918,10.699,10.6846,10.6918,114198.0
2018-04-23 13:50:00,14.92,14.94,14.91,14.93,118579.0,10.6918,10.7061,10.6846,10.699,118579.0
2018-04-23 13:55:00,14.93,14.96,14.93,14.96,102146.0,10.699,10.7205,10.699,10.7205,102146.0
2018-04-23 14:00:00,14.96,14.97,14.94,14.95,58019.0,10.7205,10.7276,10.7061,10.7133,58019.0
2018-04-23 14:05:00,14.95,14.95,14.91,14.93,56131.0,10.7133,10.7133,10.6846,10.699,56131.0
2018-04-23 14:10:00,14.93,14.94,14.92,14.93,89743.0,10.699,10.7061,10.6918,10.699,89743.0
2018-04-23 14:15:00,14.93,14.93,14.9,14.91,57254.0,10.699,10.699,10.6775,10.6846,57254.0
2018-04-23 14:20:00,14.9,14.92,14.88,14.91,250741.0,10.6775,10.6918,10.6631,10.6846,250741.0
2018-04-23 14:25:00,14.9,14.93,14.9,14.93,114101.0,10.6775,10.699,10.6775,10.699,114101.0
2018-04-23 14:30:00,14.93,14.93,14.91,14.92,58514.0,10.699,10.699,10.6846,10.6918,58514.0
2018-04-23 14:35:00,14.91,14.93,14.91,14.93,71912.0,10.6846,10.699,10.6846,10.699,71912.0
2018-04-23 14:40:00,14.93,14.94,14.92,14.94,83625.0,10.699,10.7061,10.6918,10.7061,83625.0
2018-04-23 14:45:00,14.94,14.94,14.92,14.93,30781.0,10.7061,10.7061,10.6918,10.699,30781.0
2018-04-23 14:50:00,14.93,14.93,14.9,14.91,81066.0,10.699,10.699,10.6775,10.6846,81066.0
2018-04-23 14:55:00,14.91,14.93,14.9,14.93,115397.0,10.6846,10.699,10.6775,10.699,115397.0
2018-04-23 15:00:00,14.93,14.96,14.92,14.95,98951.0,10.699,10.7205,10.6918,10.7133,98951.0
2018-04-23 15:05:00,14.96,14.97,14.95,14.97,182331.0,10.7205,10.7276,10.7133,10.7276,182331.0
2018-04-23 15:10:00,14.96,15.0,14.96,15.0,114946.0,10.7205,10.7491,10.7205,10.7491,114946.0
2018-04-23 15:15:00,15.0,15.0,14.97,14.98,286091.0,10.7491,10.7491,10.7276,10.7348,286091.0
2018-04-23 15:20:00,14.98,15.0,14.97,15.0,154130.0,10.7348,10.7491,10.7276,10.7491,154130.0
2018-04-23 15:25:00,14.99,15.0,14.98,14.99,131990.0,10.742,10.7491,10.7348,10.742,131990.0
2018-04-23 15:30:00,14.99,15.0,14.97,14.97,216591.0,10.742,10.7491,10.7276,10.7276,216591.0
2018-04-23 15:35:00,14.97,14.98,14.97,14.97,338342.0,10.7276,10.7348,10.7276,10.7276,338342.0
2018-04-23 15:40:00,14.97,14.99,14.97,14.99,273560.0,10.7276,10.742,10.7276,10.742,273560.0
2018-04-23 15:45:00,14.99,15.0,14.97,14.97,433598.0,10.742,10.7491,10.7276,10.7276,433598.0
2018-04-23 15:50:00,14.97,15.02,14.97,14.99,475139.0,10.7276,10.7635,10.7276,10.742,475139.0
2018-04-23 15:55:00,14.99,15.01,14.99,15.01,642334.0,10.742,10.7563,10.742,10.7563,642334.0
2018-04-24 09:30:00,15.04,15.1,14.71,14.95,356384.0,10.7778,10.8208,10.5413,10.7133,356384.0
2018-04-24 09:35:00,14.95,14.99,14.9,14.92,744627.0,10.7133,10.742,10.6775,10.6918,744627.0
2018-04-24 09:40:00,14.92,14.92,14.84,14.86,347787.0,10.6918,10.6918,10.6345,10.6488,347787.0
2018-04-24 09:45:00,14.86,14.94,14.86,14.89,193858.0,10.6488,10.7061,10.6488,10.6703,193858.0
2018-04-24 09:50:00,14.89,14.95,14.88,14.89,113710.0,10.6703,10.7133,10.6631,10.6703,113710.0
2018-04-24 09:55:00,14.89,14.92,14.87,14.88,126877.0,10.6703,10.6918,10.656,10.6631,126877.0
2018-04-24 10:00:00,14.88,14.98,14.87,14.95,177656.0,10.6631,10.7348,10.656,10.7133,177656.0
2018-04-24 10:05:00,14.95,15.02,14.94,15.02,405472.0,10.7133,10.7635,10.7061,10.7635,405472.0
2018-04-24 10:10:00,15.02,15.04,15.01,15.02,90849.0,10.7635,10.7778,10.7563,10.7635,90849.0
2018-04-24 10:15:00,15.02,15.03,14.96,14.96,104831.0,10.7635,10.7706,10.7205,10.7205,104831.0
2018-04-24 10:20:00,14.97,14.98,14.87,14.87,484163.0,10.7276,10.7348,10.656,10.656,484163.0
2018-04-24 10:25:00,14.87,14.94,14.86,14.91,158250.0,10.656,10.7061,10.6488,10.6846,158250.0
2018-04-24 10:30:00,14.92,14.94,14.9,14.91,144457.0,10.6918,10.7061,10.6775,10.6846,144457.0
2018-04-24 10:35:00,14.91,14.92,14.89,14.9,121966.0,10.6846,10.6918,10.6703,10.6775,121966.0
2018-04-24 10:40:00,14.9,14.91,14.84,14.86,329575.0,10.6775,10.6846,10.6345,10.6488,329575.0
2018-04-24 10:45:00,14.86,14.89,14.84,14.86,125488.0,10.6488,10.6703,10.6345,10.6488,125488.0
2018-04-24 10:50:00,14.86,14.88,14.84,14.86,136448.0,10.6488,10.6631,10.6345,10.6488,136448.0
2018-04-24 10:55:00,14.86,14.89,14.85,14.85,62297.0,10.6488,10.6703,10.6416,10.6416,62297.0
2018-04-24 11:00:00,14.85,14.88,14.84,14.88,53222.0,10.6416,10.6631,10.6345,10.6631,53222.0
2018-04-24 11:05:00,14.87,14.88,14.84,14.86,132078.0,10.656,10.6631,10.6345,10.6488,132078.0
2018-04-24 11:10:00,14.86,14.88,14.85,14.86,89514.0,10.6488,10.6631,10.6416,10.6488,89514.0
2018-04-24 11:15:00,14.86,14.87,14.78,14.84,259473.0,10.6488,10.656,10.5915,10.6345,259473.0
2018-04-24 11:20:00,14.84,14.89,14.83,14.85,73444.0,10.6345,10.6703,10.6273,10.6416,73444.0
2018-04-24 11:25:00,14.85,14.91,14.85,14.91,45402.0,10.6416,10.6846,10.6416,10.6846,45402.0
2018-04-24 11:30:00,14.92,14.95,14.9,14.94,122199.0,10.6918,10.7133,10.6775,10.7061,122199.0
2018-04-24 11:35:00,14.95,14.97,14.93,14.96,100848.0,10.7133,10.7276,10.699,10.7205,100848.0
2018-04-24 11:40:00,14.97,14.99,14.96,14.97,30529.0,10.7276,10.742,10.7205,10.7276,30529.0
2018-04-24 11:45:00,14.97,14.98,14.94,14.96,30983.0,10.7276,10.7348,10.7061,10.7205,30983.0
2018-04-24 11:50:00,14.96,15.0,14.96,14.98,76579.0,10.7205,10.7491,10.7205,10.7348,76579.0
2018-04-24 11:55:00,14.98,15.02,14.98,15.0,80261.0,10.7348,10.7635,10.7348,10.7491,80261.0
2018-04-24 12:00:00,15.0,15.0,14.96,14.97,66649.0,10.7491,10.7491,10.7205,10.7276,66649.0
2018-04-24 12:05:00,14.97,14.97,14.94,14.95,62296.0,10.7276,10.7276,10.7061,10.7133,62296.0
2018-04-24 12:10:00,14.95,14.96,14.92,14.93,67108.0,10.7133,10.7205,10.6918,10.699,67108.0
2018-04-24 12:15:00,14.93,14.94,14.88,14.88,57805.0,10.699,10.7061,10.6631,10.6631,57805.0
2018-04-24 12:20:00,14.89,14.93,14.88,14.93,43802.0,10.6703,10.699,10.6631,10.699,43802.0
2018-04-24 12:25:00,14.92,14.93,14.88,14.9,151713.0,10.6918,10.699,10.6631,10.6775,151713.0
2018-04-24 12:30:00,14.9,14.91,14.88,14.89,53513.0,10.6775,10.6846,10.6631,10.6703,53513.0
2018-04-24 12:35:00,14.89,14.89,14.85,14.87,60671.0,10.6703,10.6703,10.6416,10.656,60671.0
2018-04-24 12:40:00,14.88,14.88,14.84,14.87,34117.0,10.6631,10.6631,10.6345,10.656,34117.0
2018-04-24 12:45:00,14.87,14.87,14.84,14.85,31553.0,10.656,10.656,10.6345,10.6416,31553.0
2018-04-24 12:50:00,14.86,14.86,14.83,14.84,32980.0,10.6488,10.6488,10.6273,10.6345,32980.0
2018-04-24 12:55:00,14.84,14.85,14.78,14.79,199023.0,10.6345,10.6416,10.5915,10.5986,199023.0
2018-04-24 13:00:00,14.79,14.82,14.79,14.8,128443.0,10.5986,10.6201,10.5986,10.6058,128443.0
2018-04-24 13:05:00,14.81,14.83,14.79,14.81,40913.0,10.613,10.6273,10.5986,10.613,40913.0
2018-04-24 13:10:00,14.82,14.85,14.8,14.84,65489.0,10.6201,10.6416,10.6058,10.6345,65489.0
2018-04-24 13:15:00,14.84,14.85,14.76,14.77,64310.0,10.6345,10.6416,10.5771,10.5843,64310.0
2018-04-24 13:20:00,14.78,14.8,14.75,14.76,28394.0,10.5915,10.6058,10.57,10.5771,28394.0
2018-04-24 13:25:00,14.76,14.78,14.74,14.75,64892.0,10.5771,10.5915,10.5628,10.57,64892.0
2018-04-24 13:30:00,14.76,14.76,14.73,14.74,64318.0,10.5771,10.5771,10.5556,10.5628,64318.0
2018-04-24 13:35:00,14.73,14.75,14.7,14.71,77567.0,10.5556,10.57,10.5341,10.5413,77567.0
2018-04-24 13:40:00,14.71,14.72,14.68,14.69,73746.0,10.5413,10.5485,10.5198,10.527,73746.0
2018-04-24 13:45:00,14.69,14.74,14.68,14.71,102420.0,10.527,10.5628,10.5198,10.5413,102420.0
2018-04-24 13:50:00,14.71,14.72,14.69,14.71,88016.0,10.5413,10.5485,10.527,10.5413,88016.0
2018-04-24 13:55:00,14.71,14.72,14.67,14.71,66954.0,10.5413,10.5485,10.5126,10.5413,66954.0
2018-04-24 14:00:00,14.71,14.72,14.66,14.67,74884.0,10.5413,10.5485,10.5055,10.5126,74884.0
2018-04-24 14:05:00,14.67,14.68,14.65,14.68,68627.0,10.5126,10.5198,10.4983,10.5198,68627.0
2018-04-24 14:10:00,14.68,14.76,14.68,14.71,72101.0,10.5198,10.5771,10.5198,10.5413,72101.0
2018-04-24 14:15:00,14.71,14.74,14.67,14.74,87964.0,10.5413,10.5628,10.5126,10.5628,87964.0
2018-04-24 14:20:00,14.74,14.8,14.74,14.79,113134.0,10.5628,10.6058,10.5628,10.5986,113134.0
2018-04-24 14:25:00,14.8,14.81,14.73,14.73,81305.0,10.6058,10.613,10.5556,10.5556,81305.0
2018-04-24 14:30:00,14.74,14.78,14.73,14.78,81782.0,10.5628,10.5915,10.5556,10.5915,81782.0
2018-04-24 14:35:00,14.78,14.8,14.7,14.71,62925.0,10.5915,10.6058,10.5341,10.5413,62925.0
2018-04-24 14:40:00,14.71,14.77,14.71,14.77,127507.0,10.5413,10.5843,10.5413,10.5843,127507.0
2018-04-24 14:45:00,14.77,14.78,14.73,14.76,85198.0,10.5843,10.5915,10.5556,10.5771,85198.0
2018-04-24 14:50:00,14.76,14.79,14.73,14.76,82751.0,10.5771,10.5986,10.5556,10.5771,82751.0
2018-04-24 14:55:00,14.76,14.79,14.75,14.79,183410.0,10.5771,10.5986,10.57,10.5986,183410.0
2018-04-24 15:00:00,14.79,14.85,14.78,14.84,127397.0,10.5986,10.6416,10.5915,10.6345,127397.0
2018-04-24 15:05:00,14.85,14.86,14.83,14.85,110835.0,10.6416,10.6488,10.6273,10.6416,110835.0
2018-04-24 15:10:00,14.85,14.86,14.82,14.86,86374.0,10.6416,10.6488,10.6201,10.6488,86374.0
2018-04-24 15:15:00,14.86,14.87,14.82,14.83,91202.0,10.6488,10.656,10.6201,10.6273,91202.0
2018-04-24 15:20:00,14.83,14.84,14.8,14.81,231054.0,10.6273,10.6345,10.6058,10.613,231054.0
2018-04-24 15:25:00,14.82,14.83,14.8,14.83,73310.0,10.6201,10.6273,10.6058,10.6273,73310.0
2018-04-24 15:30:00,14.83,14.83,14.8,14.82,140879.0,10.6273,10.6273,10.6058,10.6201,140879.0
2018-04-24 15:35:00,14.81,14.85,14.8,14.85,162185.0,10.613,10.6416,10.6058,10.6416,162185.0
2018-04-24 15:40:00,14.84,14.86,14.81,14.82,301976.0,10.6345,10.6488,10.613,10.6201,301976.0
2018-04-24 15:45:00,14.82,14.88,14.81,14.87,174370.0,10.6201,10.6631,10.613,10.656,174370.0
2018-04-24 15:50:00,14.87,14.88,14.83,14.85,142595.0,10.656,10.6631,10.6273,10.6416,142595.0
2018-04-24 15:55:00,14.84,14.87,14.84,14.85,367996.0,10.6345,10.656,10.6345,10.6416,367996.0
2018-04-25 09:30:00,14.88,14.93,14.82,14.89,320151.0,10.6631,10.699,10.6201,10.6703,320151.0
2018-04-25 09:35:00,14.89,14.9,14.84,14.88,273654.0,10.6703,10.6775,10.6345,10.6631,273654.0
2018-04-25 09:40:00,14.88,14.89,14.77,14.77,208805.0,10.6631,10.6703,10.5843,10.5843,208805.0
2018-04-25 09:45:00,14.77,14.82,14.76,14.81,326410.0,10.5843,10.6201,10.5771,10.613,326410.0
2018-04-25 09:50:00,14.8,14.86,14.79,14.86,129252.0,10.6058,10.6488,10.5986,10.6488,129252.0
2018-04-25 09:55:00,14.85,14.86,14.81,14.82,80820.0,10.6416,10.6488,10.613,10.6201,80820.0
2018-04-25 10:00:00,14.83,14.86,14.82,14.85,86397.0,10.6273,10.6488,10.6201,10.6416,86397.0
2018-04-25 10:05:00,14.85,14.88,14.84,14.87,62255.0,10.6416,10.6631,10.6345,10.656,62255.0
2018-04-25 10:10:00,14.87,14.91,14.87,14.89,104055.0,10.656,10.6846,10.656,10.6703,104055.0
2018-04-25 10:15:00,14.89,14.9,14.86,14.89,85817.0,10.6703,10.6775,10.6488,10.6703,85817.0
2018-04-25 10:20:00,14.89,14.95,14.87,14.94,80777.0,10.6703,10.7133,10.656,10.7061,80777.0
2018-04-25 10:25:00,14.95,14.97,14.94,14.96,56671.0,10.7133,10.7276,10.7061,10.7205,56671.0
2018-04-25 10:30:00,14.97,14.99,14.96,14.97,67890.0,10.7276,10.742,10.7205,10.7276,67890.0
2018-04-25 10:35:00,14.97,14.99,14.95,14.97,75401.0,10.7276,10.742,10.7133,10.7276,75401.0
2018-04-25 10:40:00,14.98,15.04,14.96,15.03,91732.0,10.7348,10.7778,10.7205,10.7706,91732.0
2018-04-25 10:45:00,15.04,15.04,15.01,15.01,55440.0,10.7778,10.7778,10.7563,10.7563,55440.0
2018-04-25 10:50:00,15.01,15.01,14.95,14.97,164038.0,10.7563,10.7563,10.7133,10.7276,164038.0
2018-04-25 10:55:00,14.97,14.99,14.95,14.98,224025.0,10.7276,10.742,10.7133,10.7348,224025.0
2018-04-25 11:00:00,14.98,15.01,14.96,14.99,151485.0,10.7348,10.7563,10.7205,10.742,151485.0
2018-04-25 11:05:00,14.99,15.0,14.96,14.97,56882.0,10.742,10.7491,10.7205,10.7276,56882.0
2018-04-25 11:10:00,14.97,14.99,14.94,14.94,80515.0,10.7276,10.742,10.7061,10.7061,80515.0
2018-04-25 11:15:00,14.93,14.94,14.89,14.9,50668.0,10.699,10.7061,10.6703,10.6775,50668.0
2018-04-25 11:20:00,14.9,14.93,14.89,14.89,60315.0,10.6775,10.699,10.6703,10.6703,60315.0
2018-04-25 11:25:00,14.89,14.92,14.89,14.91,38195.0,10.6703,10.6918,10.6703,10.6846,38195.0
2018-04-25 11:30:00,14.92,14.92,14.88,14.9,44059.0,10.6918,10.6918,10.6631,10.6775,44059.0
2018-04-25 11:35:00,14.9,14.91,14.88,14.88,50536.0,10.6775,10.6846,10.6631,10.6631,50536.0
2018-04-25 11:40:00,14.88,14.91,14.87,14.91,51265.0,10.6631,10.6846,10.656,10.6846,51265.0
2018-04-25 11:45:00,14.91,14.92,14.88,14.88,39598.0,10.6846,10.6918,10.6631,10.6631,39598.0
2018-04-25 11:50:00,14.88,14.91,14.87,14.9,81664.0,10.6631,10.6846,10.656,10.6775,81664.0
2018-04-25 11:55:00,14.9,14.91,14.86,14.86,31553.0,10.6775,10.6846,10.6488,10.6488,31553.0
2018-04-25 12:00:00,14.86,14.89,14.86,14.86,74520.0,10.6488,10.6703,10.6488,10.6488,74520.0
2018-04-25 12:05:00,14.87,14.88,14.86,14.87,31915.0,10.656,10.6631,10.6488,10.656,31915.0
2018-04-25 12:10:00,14.87,14.88,14.85,14.87,49338.0,10.656,10.6631,10.6416,10.656,49338.0
2018-04-25 12:15:00,14.87,14.89,14.87,14.89,31870.0,10.656,10.6703,10.656,10.6703,31870.0
2018-04-25 12:20:00,14.89,14.9,14.87,14.9,39502.0,10.6703,10.6775,10.656,10.6775,39502.0
2018-04-25 12:25:00,14.9,14.93,14.89,14.92,29735.0,10.6775,10.699,10.6703,10.6918,29735.0
2018-04-25 12:30:00,14.92,14.96,14.92,14.96,28460.0,10.6918,10.7205,10.6918,10.7205,28460.0
2018-04-25 12:35:00,14.96,14.97,14.94,14.97,38279.0,10.7205,10.7276,10.7061,10.7276,38279.0
2018-04-25 12:40:00,14.96,14.97,14.94,14.96,26297.0,10.7205,10.7276,10.7061,10.7205,26297.0
2018-04-25 12:45:00,14.96,14.99,14.96,14.97,45403.0,10.7205,10.742,10.7205,10.7276,45403.0
2018-04-25 12:50:00,14.98,14.99,14.96,14.98,26940.0,10.7348,10.742,10.7205,10.7348,26940.0
2018-04-25 12:55:00,14.98,14.99,14.97,14.98,15662.0,10.7348,10.742,10.7276,10.7348,15662.0
2018-04-25 13:00:00,14.99,15.0,14.97,14.99,45207.0,10.742,10.7491,10.7276,10.742,45207.0
2018-04-25 13:05:00,14.99,14.99,14.96,14.97,47634.0,10.742,10.742,10.7205,10.7276,47634.0
2018-04-25 13:10:00,14.97,14.98,14.93,14.94,34988.0,10.7276,10.7348,10.699,10.7061,34988.0
2018-04-25 13:15:00,14.94,14.95,14.93,14.93,22825.0,10.7061,10.7133,10.699,10.699,22825.0
2018-04-25 13:20:00,14.93,14.94,14.92,14.94,51542.0,10.699,10.7061,10.6918,10.7061,51542.0
2018-04-25 13:25:00,14.94,14.95,14.93,14.94,15464.0,10.7061,10.7133,10.699,10.7061,15464.0
2018-04-25 13:30:00,14.94,14.99,14.94,14.98,29938.0,10.7061,10.742,10.7061,10.7348,29938.0
2018-04-25 13:35:00,14.97,14.98,14.96,14.98,22046.0,10.7276,10.7348,10.7205,10.7348,22046.0
2018-04-25 13:40:00,14.99,15.0,14.98,14.99,52537.0,10.742,10.7491,10.7348,10.742,52537.0
2018-04-25 13:45:00,14.98,14.99,14.96,14.98,34736.0,10.7348,10.742,10.7205,10.7348,34736.0
2018-04-25 13:50:00,14.98,14.99,14.96,14.99,52748.0,10.7348,10.742,10.7205,10.742,52748.0
2018-04-25 13:55:00,14.98,15.01,14.98,15.0,28311.0,10.7348,10.7563,10.7348,10.7491,28311.0
2018-04-25 14:00:00,15.0,15.01,14.98,14.99,31601.0,10.7491,10.7563,10.7348,10.742,31601.0
2018-04-25 14:05:00,15.0,15.02,14.99,15.0,59189.0,10.7491,10.7635,10.742,10.7491,59189.0
2018-04-25 14:10:00,15.0,15.02,14.99,15.0,26562.0,10.7491,10.7635,10.742,10.7491,26562.0
2018-04-25 14:15:00,15.0,15.02,14.99,15.01,44449.0,10.7491,10.7635,10.742,10.7563,44449.0
2018-04-25 14:20:00,15.01,15.01,14.97,14.99,47440.0,10.7563,10.7563,10.7276,10.742,47440.0
2018-04-25 14:25:00,14.99,15.01,14.98,15.0,32850.0,10.742,10.7563,10.7348,10.7491,32850.0
2018-04-25 14:30:00,15.0,15.03,14.99,15.03,57701.0,10.7491,10.7706,10.742,10.7706,57701.0
2018-04-25 14:35:00,15.02,15.05,15.01,15.04,119815.0,10.7635,10.7849,10.7563,10.7778,119815.0
2018-04-25 14:40:00,15.04,15.06,15.03,15.05,46477.0,10.7778,10.7921,10.7706,10.7849,46477.0
2018-04-25 14:45:00,15.05,15.09,15.05,15.09,70614.0,10.7849,10.8136,10.7849,10.8136,70614.0
2018-04-25 14:50:00,15.09,15.1,15.07,15.08,69816.0,10.8136,10.8208,10.7993,10.8064,69816.0
2018-04-25 14:55:00,15.08,15.12,15.07,15.12,101612.0,10.8064,10.8351,10.7993,10.8351,101612.0
2018-04-25 15:00:00,15.12,15.13,15.11,15.13,74415.0,10.8351,10.8423,10.8279,10.8423,74415.0
2018-04-25 15:05:00,15.13,15.15,15.11,15.12,77637.0,10.8423,10.8566,10.8279,10.8351,77637.0
2018-04-25 15:10:00,15.13,15.14,15.11,15.13,41469.0,10.8423,10.8494,10.8279,10.8423,41469.0
2018-04-25 15:15:00,15.13,15.13,15.1,15.11,60097.0,10.8423,10.8423,10.8208,10.8279,60097.0
2018-04-25 15:20:00,15.11,15.12,15.09,15.1,70168.0,10.8279,10.8351,10.8136,10.8208,70168.0
2018-04-25 15:25:00,15.1,15.11,15.08,15.1,81800.0,10.8208,10.8279,10.8064,10.8208,81800.0
2018-04-25 15:30:00,15.1,15.11,15.08,15.08,59062.0,10.8208,10.8279,10.8064,10.8064,59062.0
2018-04-25 15:35:00,15.09,15.09,15.04,15.05,137807.0,10.8136,10.8136,10.7778,10.7849,137807.0
2018-04-25 15:40:00,15.04,15.06,15.01,15.03,163948.0,10.7778,10.7921,10.7563,10.7706,163948.0
2018-04-25 15:45:00,15.03,15.03,15.0,15.0,116581.0,10.7706,10.7706,10.7491,10.7491,116581.0
2018-04-25 15:50:00,15.01,15.04,15.0,15.03,320497.0,10.7563,10.7778,10.7491,10.7706,320497.0
2018-04-25 15:55:00,15.03,15.06,15.03,15.06,667619.0,10.7706,10.7921,10.7706,10.7921,667619.0
2018-04-26 09:30:00,15.07,15.1,14.98,15.04,206514.0,10.7993,10.8208,10.7348,10.7778,206514.0
2018-04-26 09:35:00,15.02,15.11,15.02,15.1,64303.0,10.7635,10.8279,10.7635,10.8208,64303.0
2018-04-26 09:40:00,15.1,15.11,15.08,15.11,205427.0,10.8208,10.8279,10.8064,10.8279,205427.0
2018-04-26 09:45:00,15.11,15.11,15.05,15.09,145382.0,10.8279,10.8279,10.7849,10.8136,145382.0
2018-04-26 09:50:00,15.09,15.1,15.06,15.07,258411.0,10.8136,10.8208,10.7921,10.7993,258411.0
2018-04-26 09:55:00,15.07,15.08,15.05,15.07,39981.0,10.7993,10.8064,10.7849,10.7993,39981.0
2018-04-26 10:00:00,15.07,15.07,15.02,15.03,107323.0,10.7993,10.7993,10.7635,10.7706,107323.0
2018-04-26 10:05:00,15.04,15.07,15.03,15.06,77043.0,10.7778,10.7993,10.7706,10.7921,77043.0
2018-04-26 10:10:00,15.06,15.08,15.06,15.06,119459.0,10.7921,10.8064,10.7921,10.7921,119459.0
2018-04-26 10:15:00,15.06,15.07,15.02,15.03,67481.0,10.7921,10.7993,10.7635,10.7706,67481.0
2018-04-26 10:20:00,15.04,15.04,15.01,15.02,114021.0,10.7778,10.7778,10.7563,10.7635,114021.0
2018-04-26 10:25:00,15.01,15.03,15.0,15.03,91305.0,10.7563,10.7706,10.7491,10.7706,91305.0
2018-04-26 10:30:00,15.03,15.04,15.02,15.02,48774.0,10.7706,10.7778,10.7635,10.7635,48774.0
2018-04-26 10:35:00,15.03,15.06,15.02,15.06,54212.0,10.7706,10.7921,10.7635,10.7921,54212.0
2018-04-26 10:40:00,15.06,15.06,15.03,15.06,105453.0,10.7921,10.7921,10.7706,10.7921,105453.0
2018-04-26 10:45:00,15.06,15.07,15.04,15.06,84742.0,10.7921,10.7993,10.7778,10.7921,84742.0
2018-04-26 10:50:00,15.06,15.1,15.05,15.1,67905.0,10.7921,10.8208,10.7849,10.8208,67905.0
2018-04-26 10:55:00,15.1,15.12,15.1,15.12,39981.0,10.8208,10.8351,10.8208,10.8351,39981.0
2018-04-26 11:00:00,15.12,15.13,15.1,15.12,67075.0,10.8351,10.8423,10.8208,10.8351,67075.0
2018-04-26 11:05:00,15.12,15.13,15.09,15.1,67657.0,10.8351,10.8423,10.8136,10.8208,67657.0
2018-04-26 11:10:00,15.1,15.11,15.07,15.08,102924.0,10.8208,10.8279,10.7993,10.8064,102924.0
2018-04-26 11:15:00,15.08,15.08,15.05,15.06,63845.0,10.8064,10.8064,10.7849,10.7921,63845.0
2018-04-26 11:20:00,15.06,15.06,15.04,15.04,68592.0,10.7921,10.7921,10.7778,10.7778,68592.0
2018-04-26 11:25:00,15.04,15.05,15.03,15.04,71502.0,10.7778,10.7849,10.7706,10.7778,71502.0
2018-04-26 11:30:00,15.04,15.05,15.01,15.01,84092.0,10.7778,10.7849,10.7563,10.7563,84092.0
2018-04-26 11:35:00,15.01,15.02,15.0,15.02,56754.0,10.7563,10.7635,10.7491,10.7635,56754.0
2018-04-26 11:40:00,15.03,15.04,15.02,15.03,64943.0,10.7706,10.7778,10.7635,10.7706,64943.0
2018-04-26 11:45:00,15.03,15.03,14.99,15.02,50468.0,10.7706,10.7706,10.742,10.7635,50468.0
2018-04-26 11:50:00,15.02,15.03,15.0,15.01,68620.0,10.7635,10.7706,10.7491,10.7563,68620.0
2018-04-26 11:55:00,15.01,15.02,15.0,15.02,33220.0,10.7563,10.7635,10.7491,10.7635,33220.0
2018-04-26 12:00:00,15.02,15.03,15.01,15.02,40206.0,10.7635,10.7706,10.7563,10.7635,40206.0
2018-04-26 12:05:00,15.02,15.06,15.02,15.06,87209.0,10.7635,10.7921,10.7635,10.7921,87209.0
2018-04-26 12:10:00,15.06,15.06,15.04,15.05,37383.0,10.7921,10.7921,10.7778,10.7849,37383.0
2018-04-26 12:15:00,15.06,15.09,15.05,15.09,40373.0,10.7921,10.8136,10.7849,10.8136,40373.0
2018-04-26 12:20:00,15.09,15.1,15.07,15.09,60229.0,10.8136,10.8208,10.7993,10.8136,60229.0
2018-04-26 12:25:00,15.08,15.09,15.06,15.06,40444.0,10.8064,10.8136,10.7921,10.7921,40444.0
2018-04-26 12:30:00,15.06,15.07,15.05,15.07,50397.0,10.7921,10.7993,10.7849,10.7993,50397.0
2018-04-26 12:35:00,15.06,15.07,15.06,15.06,19560.0,10.7921,10.7993,10.7921,10.7921,19560.0
2018-04-26 12:40:00,15.06,15.07,15.05,15.07,67753.0,10.7921,10.7993,10.7849,10.7993,67753.0
2018-04-26 12:45:00,15.07,15.08,15.05,15.06,43931.0,10.7993,10.8064,10.7849,10.7921,43931.0
2018-04-26 12:50:00,15.06,15.08,15.05,15.08,53681.0,10.7921,10.8064,10.7849,10.8064,53681.0
2018-04-26 12:55:00,15.08,15.11,15.08,15.1,45426.0,10.8064,10.8279,10.8064,10.8208,45426.0
2018-04-26 13:00:00,15.1,15.11,15.09,15.11,39335.0,10.8208,10.8279,10.8136,10.8279,39335.0
2018-04-26 13:05:00,15.11,15.12,15.1,15.12,44338.0,10.8279,10.8351,10.8208,10.8351,44338.0
2018-04-26 13:10:00,15.11,15.13,15.1,15.13,39472.0,10.8279,10.8423,10.8208,10.8423,39472.0
2018-04-26 13:15:00,15.12,15.13,15.11,15.12,31714.0,10.8351,10.8423,10.8279,10.8351,31714.0
2018-04-26 13:20:00,15.12,15.13,15.1,15.11,78170.0,10.8351,10.8423,10.8208,10.8279,78170.0
2018-04-26 13:25:00,15.12,15.12,15.09,15.09,39180.0,10.8351,10.8351,10.8136,10.8136,39180.0
2018-04-26 13:30:00,15.09,15.1,15.08,15.09,33149.0,10.8136,10.8208,10.8064,10.8136,33149.0
2018-04-26 13:35:00,15.09,15.11,15.08,15.09,31515.0,10.8136,10.8279,10.8064,10.8136,31515.0
2018-04-26 13:40:00,15.09,15.1,15.09,15.09,30515.0,10.8136,10.8208,10.8136,10.8136,30515.0
2018-04-26 13:45:00,15.1,15.14,15.09,15.14,79121.0,10.8208,10.8494,10.8136,10.8494,79121.0
2018-04-26 13:50:00,15.14,15.14,15.11,15.11,63672.0,10.8494,10.8494,10.8279,10.8279,63672.0
2018-04-26 13:55:00,15.12,15.15,15.11,15.13,243062.0,10.8351,10.8566,10.8279,10.8423,243062.0
2018-04-26 14:00:00,15.13,15.13,15.11,15.13,189925.0,10.8423,10.8423,10.8279,10.8423,189925.0
2018-04-26 14:05:00,15.13,15.13,15.11,15.12,48183.0,10.8423,10.8423,10.8279,10.8351,48183.0
2018-04-26 14:10:00,15.12,15.14,15.11,15.12,46231.0,10.8351,10.8494,10.8279,10.8351,46231.0
2018-04-26 14:15:00,15.13,15.13,15.11,15.11,49235.0,10.8423,10.8423,10.8279,10.8279,49235.0
2018-04-26 14:20:00,15.12,15.13,15.11,15.13,80678.0,10.8351,10.8423,10.8279,10.8423,80678.0
2018-04-26 14:25:00,15.12,15.13,15.11,15.13,59568.0,10.8351,10.8423,10.8279,10.8423,59568.0
2018-04-26 14:30:00,15.12,15.14,15.12,15.13,41686.0,10.8351,10.8494,10.8351,10.8423,41686.0
2018-04-26 14:35:00,15.13,15.14,15.11,15.12,56377.0,10.8423,10.8494,10.8279,10.8351,56377.0
2018-04-26 14:40:00,15.12,15.14,15.11,15.14,50526.0,10.8351,10.8494,10.8279,10.8494,50526.0
2018-04-26 14:45:00,15.14,15.14,15.11,15.12,56847.0,10.8494,10.8494,10.8279,10.8351,56847.0
2018-04-26 14:50:00,15.11,15.13,15.11,15.13,45765.0,10.8279,10.8423,10.8279,10.8423,45765.0
2018-04-26 14:55:00,15.12,15.13,15.1,15.11,57012.0,10.8351,10.8423,10.8208,10.8279,57012.0
2018-04-26 15:00:00,15.11,15.15,15.1,15.15,125160.0,10.8279,10.8566,10.8208,10.8566,125160.0
2018-04-26 15:05:00,15.15,15.15,15.12,15.12,113785.0,10.8566,10.8566,10.8351,10.8351,113785.0
2018-04-26 15:10:00,15.13,15.15,15.12,15.15,96589.0,10.8423,10.8566,10.8351,10.8566,96589.0
2018-04-26 15:15:00,15.15,15.15,15.13,15.14,45231.0,10.8566,10.8566,10.8423,10.8494,45231.0
2018-04-26 15:20:00,15.14,15.15,15.13,15.14,169935.0,10.8494,10.8566,10.8423,10.8494,169935.0
2018-04-26 15:25:00,15.14,15.14,15.1,15.11,144211.0,10.8494,10.8494,10.8208,10.8279,144211.0
2018-04-26 15:30:00,15.11,15.11,15.08,15.09,171595.0,10.8279,10.8279,10.8064,10.8136,171595.0
2018-04-26 15:35:00,15.09,15.09,15.06,15.06,81513.0,10.8136,10.8136,10.7921,10.7921,81513.0
2018-04-26 15:40:00,15.06,15.07,15.05,15.05,166522.0,10.7921,10.7993,10.7849,10.7849,166522.0
2018-04-26 15:45:00,15.05,15.06,15.03,15.05,203711.0,10.7849,10.7921,10.7706,10.7849,203711.0
2018-04-26 15:50:00,15.06,15.06,15.03,15.03,190480.0,10.7921,10.7921,10.7706,10.7706,190480.0
2018-04-26 15:55:00,15.04,15.05,15.03,15.03,575392.0,10.7778,10.7849,10.7706,10.7706,575392.0
2018-04-27 09:30:00,15.02,15.08,14.98,15.04,273477.0,10.7635,10.8064,10.7348,10.7778,273477.0
2018-04-27 09:35:00,15.05,15.07,15.0,15.0,83312.0,10.7849,10.7993,10.7491,10.7491,83312.0
2018-04-27 09:40:00,15.0,15.09,14.99,15.07,74729.0,10.7491,10.8136,10.742,10.7993,74729.0
2018-04-27 09:45:00,15.06,15.11,15.06,15.09,111403.0,10.7921,10.8279,10.7921,10.8136,111403.0
2018-04-27 09:50:00,15.08,15.09,15.06,15.07,81440.0,10.8064,10.8136,10.7921,10.7993,81440.0
2018-04-27 09:55:00,15.07,15.08,15.05,15.08,70926.0,10.7993,10.8064,10.7849,10.8064,70926.0
2018-04-27 10:00:00,15.08,15.11,15.07,15.09,108288.0,10.8064,10.8279,10.7993,10.8136,108288.0
2018-04-27 10:05:00,15.09,15.12,15.09,15.09,68631.0,10.8136,10.8351,10.8136,10.8136,68631.0
2018-04-27 10:10:00,15.09,15.1,15.07,15.09,62428.0,10.8136,10.8208,10.7993,10.8136,62428.0
2018-04-27 10:15:00,15.09,15.11,15.08,15.09,101980.0,10.8136,10.8279,10.8064,10.8136,101980.0
2018-04-27 10:20:00,15.09,15.12,15.08,15.1,55380.0,10.8136,10.8351,10.8064,10.8208,55380.0
2018-04-27 10:25:00,15.1,15.12,15.09,15.11,49380.0,10.8208,10.8351,10.8136,10.8279,49380.0
2018-04-27 10:30:00,15.12,15.12,15.07,15.08,67367.0,10.8351,10.8351,10.7993,10.8064,67367.0
2018-04-27 10:35:00,15.08,15.09,15.04,15.04,57499.0,10.8064,10.8136,10.7778,10.7778,57499.0
2018-04-27 10:40:00,15.04,15.06,15.02,15.04,111645.0,10.7778,10.7921,10.7635,10.7778,111645.0
2018-04-27 10:45:00,15.04,15.05,15.01,15.02,118984.0,10.7778,10.7849,10.7563,10.7635,118984.0
2018-04-27 10:50:00,15.01,15.02,14.99,15.0,69441.0,10.7563,10.7635,10.742,10.7491,69441.0
2018-04-27 10:55:00,14.99,15.0,14.97,14.98,59593.0,10.742,10.7491,10.7276,10.7348,59593.0
2018-04-27 11:00:00,14.98,15.03,14.98,15.02,88244.0,10.7348,10.7706,10.7348,10.7635,88244.0
2018-04-27 11:05:00,15.02,15.03,15.01,15.02,134605.0,10.7635,10.7706,10.7563,10.7635,134605.0
2018-04-27 11:10:00,15.02,15.03,15.0,15.01,148294.0,10.7635,10.7706,10.7491,10.7563,148294.0
2018-04-27 11:15:00,15.01,15.03,15.0,15.01,44073.0,10.7563,10.7706,10.7491,10.7563,44073.0
2018-04-27 11:20:00,15.01,15.04,15.01,15.03,49270.0,10.7563,10.7778,10.7563,10.7706,49270.0
2018-04-27 11:25:00,15.03,15.04,15.01,15.04,28065.0,10.7706,10.7778,10.7563,10.7778,28065.0
2018-04-27 11:30:00,15.04,15.07,15.03,15.05,48666.0,10.7778,10.7993,10.7706,10.7849,48666.0
2018-04-27 11:35:00,15.05,15.07,15.03,15.03,25153.0,10.7849,10.7993,10.7706,10.7706,25153.0
2018-04-27 11:40:00,15.03,15.04,15.0,15.01,21231.0,10.7706,10.7778,10.7491,10.7563,21231.0
2018-04-27 11:45:00,15.01,15.02,15.0,15.02,18075.0,10.7563,10.7635,10.7491,10.7635,18075.0
2018-04-27 11:50:00,15.02,15.05,15.01,15.04,35679.0,10.7635,10.7849,10.7563,10.7778,35679.0
2018-04-27 11:55:00,15.04,15.04,15.02,15.02,20691.0,10.7778,10.7778,10.7635,10.7635,20691.0
2018-04-27 12:00:00,15.02,15.04,15.02,15.04,25180.0,10.7635,10.7778,10.7635,10.7778,25180.0
2018-04-27 12:05:00,15.03,15.05,15.01,15.05,51221.0,10.7706,10.7849,10.7563,10.7849,51221.0
2018-04-27 12:10:00,15.04,15.05,15.03,15.04,21319.0,10.7778,10.7849,10.7706,10.7778,21319.0
2018-04-27 12:15:00,15.04,15.06,15.02,15.06,33970.0,10.7778,10.7921,10.7635,10.7921,33970.0
2018-04-27 12:20:00,15.06,15.06,15.04,15.04,36181.0,10.7921,10.7921,10.7778,10.7778,36181.0
2018-04-27 12:25:00,15.05,15.07,15.03,15.05,40996.0,10.7849,10.7993,10.7706,10.7849,40996.0
2018-04-27 12:30:00,15.06,15.06,15.03,15.04,49404.0,10.7921,10.7921,10.7706,10.7778,49404.0
2018-04-27 12:35:00,15.04,15.06,15.04,15.06,13555.0,10.7778,10.7921,10.7778,10.7921,13555.0
2018-04-27 12:40:00,15.06,15.07,15.06,15.06,18824.0,10.7921,10.7993,10.7921,10.7921,18824.0
2018-04-27 12:45:00,15.07,15.1,15.05,15.09,45395.0,10.7993,10.8208,10.7849,10.8136,45395.0
2018-04-27 12:50:00,15.09,15.09,15.07,15.08,34736.0,10.8136,10.8136,10.7993,10.8064,34736.0
2018-04-27 12:55:00,15.09,15.11,15.08,15.1,30141.0,10.8136,10.8279,10.8064,10.8208,30141.0
2018-04-27 13:00:00,15.1,15.11,15.09,15.09,32942.0,10.8208,10.8279,10.8136,10.8136,32942.0
2018-04-27 13:05:00,15.09,15.11,15.09,15.1,126192.0,10.8136,10.8279,10.8136,10.8208,126192.0
2018-04-27 13:10:00,15.11,15.13,15.1,15.1,89704.0,10.8279,10.8423,10.8208,10.8208,89704.0
2018-04-27 13:15:00,15.1,15.12,15.09,15.12,64179.0,10.8208,10.8351,10.8136,10.8351,64179.0
2018-04-27 13:20:00,15.12,15.13,15.1,15.13,116312.0,10.8351,10.8423,10.8208,10.8423,116312.0
2018-04-27 13:25:00,15.12,15.13,15.1,15.11,49446.0,10.8351,10.8423,10.8208,10.8279,49446.0
2018-04-27 13:30:00,15.12,15.13,15.1,15.13,37221.0,10.8351,10.8423,10.8208,10.8423,37221.0
2018-04-27 13:35:00,15.13,15.14,15.12,15.13,37277.0,10.8423,10.8494,10.8351,10.8423,37277.0
2018-04-27 13:40:00,15.13,15.14,15.12,15.12,20078.0,10.8423,10.8494,10.8351,10.8351,20078.0
2018-04-27 13:45:00,15.13,15.13,15.12,15.13,9810.0,10.8423,10.8423,10.8351,10.8423,9810.0
2018-04-27 13:50:00,15.13,15.15,15.12,15.14,99686.0,10.8423,10.8566,10.8351,10.8494,99686.0
2018-04-27 13:55:00,15.14,15.15,15.13,15.14,17331.0,10.8494,10.8566,10.8423,10.8494,17331.0
2018-04-27 14:00:00,15.14,15.14,15.11,15.11,39817.0,10.8494,10.8494,10.8279,10.8279,39817.0
2018-04-27 14:05:00,15.12,15.12,15.1,15.1,14197.0,10.8351,10.8351,10.8208,10.8208,14197.0
2018-04-27 14:10:00,15.1,15.11,15.09,15.11,31048.0,10.8208,10.8279,10.8136,10.8279,31048.0
2018-04-27 14:15:00,15.1,15.11,15.09,15.1,43522.0,10.8208,10.8279,10.8136,10.8208,43522.0
2018-04-27 14:20:00,15.1,15.1,15.08,15.09,34380.0,10.8208,10.8208,10.8064,10.8136,34380.0
2018-04-27 14:25:00,15.09,15.11,15.09,15.11,87391.0,10.8136,10.8279,10.8136,10.8279,87391.0
2018-04-27 14:30:00,15.1,15.11,15.09,15.11,32790.0,10.8208,10.8279,10.8136,10.8279,32790.0
2018-04-27 14:35:00,15.11,15.12,15.1,15.11,25261.0,10.8279,10.8351,10.8208,10.8279,25261.0
2018-04-27 14:40:00,15.11,15.12,15.1,15.12,31483.0,10.8279,10.8351,10.8208,10.8351,31483.0
2018-04-27 14:45:00,15.12,15.13,15.11,15.12,36401.0,10.8351,10.8423,10.8279,10.8351,36401.0
2018-04-27 14:50:00,15.12,15.14,15.12,15.14,17494.0,10.8351,10.8494,10.8351,10.8494,17494.0
2018-04-27 14:55:00,15.14,15.14,15.13,15.14,9461.0,10.8494,10.8494,10.8423,10.8494,9461.0
2018-04-27 15:00:00,15.14,15.15,15.13,15.15,35586.0,10.8494,10.8566,10.8423,10.8566,35586.0
2018-04-27 15:05:00,15.15,15.15,15.13,15.13,37224.0,10.8566,10.8566,10.8423,10.8423,37224.0
2018-04-27 15:10:00,15.13,15.14,15.12,15.13,30099.0,10.8423,10.8494,10.8351,10.8423,30099.0
2018-04-27 15:15:00,15.13,15.13,15.12,15.13,136209.0,10.8423,10.8423,10.8351,10.8423,136209.0
2018-04-27 15:20:00,15.13,15.13,15.12,15.13,33981.0,10.8423,10.8423,10.8351,10.8423,33981.0
2018-04-27 15:25:00,15.13,15.13,15.1,15.12,57967.0,10.8423,10.8423,10.8208,10.8351,57967.0
2018-04-27 15:30:00,15.11,15.14,15.11,15.14,94209.0,10.8279,10.8494,10.8279,10.8494,94209.0
2018-04-27 15:35:00,15.14,15.14,15.12,15.14,58672.0,10.8494,10.8494,10.8351,10.8494,58672.0
2018-04-27 15:40:00,15.14,15.14,15.12,15.13,58682.0,10.8494,10.8494,10.8351,10.8423,58682.0
2018-04-27 15:45:00,15.13,15.14,15.12,15.13,71786.0,10.8423,10.8494,10.8351,10.8423,71786.0
2018-04-27 15:50:00,15.14,15.14,15.12,15.13,107848.0,10.8494,10.8494,10.8351,10.8423,107848.0
2018-04-27 15:55:00,15.13,15.15,15.12,15.13,309220.0,10.8423,10.8566,10.8351,10.8423,309220.0
2018-04-30 09:30:00,15.16,15.2,15.11,15.18,214015.0,10.8638,10.8924,10.8279,10.8781,214015.0
2018-04-30 09:35:00,15.19,15.23,15.18,15.21,101196.0,10.8853,10.9139,10.8781,10.8996,101196.0
2018-04-30 09:40:00,15.22,15.25,15.21,15.21,43168.0,10.9068,10.9283,10.8996,10.8996,43168.0
2018-04-30 09:45:00,15.21,15.23,15.19,15.21,90070.0,10.8996,10.9139,10.8853,10.8996,90070.0
2018-04-30 09:50:00,15.21,15.21,15.17,15.18,91741.0,10.8996,10.8996,10.8709,10.8781,91741.0
2018-04-30 09:55:00,15.19,15.19,15.1,15.1,84876.0,10.8853,10.8853,10.8208,10.8208,84876.0
2018-04-30 10:00:00,15.11,15.14,15.1,15.11,100477.0,10.8279,10.8494,10.8208,10.8279,100477.0
2018-04-30 10:05:00,15.11,15.12,15.07,15.07,147611.0,10.8279,10.8351,10.7993,10.7993,147611.0
2018-04-30 10:10:00,15.07,15.1,15.05,15.09,87686.0,10.7993,10.8208,10.7849,10.8136,87686.0
2018-04-30 10:15:00,15.09,15.09,15.03,15.04,40625.0,10.8136,10.8136,10.7706,10.7778,40625.0
2018-04-30 10:20:00,15.04,15.05,15.01,15.02,75950.0,10.7778,10.7849,10.7563,10.7635,75950.0
2018-04-30 10:25:00,15.02,15.06,15.01,15.06,56822.0,10.7635,10.7921,10.7563,10.7921,56822.0
2018-04-30 10:30:00,15.05,15.11,15.05,15.1,85875.0,10.7849,10.8279,10.7849,10.8208,85875.0
2018-04-30 10:35:00,15.1,15.11,15.08,15.11,60477.0,10.8208,10.8279,10.8064,10.8279,60477.0
2018-04-30 10:40:00,15.11,15.12,15.08,15.09,36415.0,10.8279,10.8351,10.8064,10.8136,36415.0
2018-04-30 10:45:00,15.08,15.12,15.08,15.12,21151.0,10.8064,10.8351,10.8064,10.8351,21151.0
2018-04-30 10:50:00,15.11,15.12,15.08,15.11,49683.0,10.8279,10.8351,10.8064,10.8279,49683.0
2018-04-30 10:55:00,15.1,15.11,15.07,15.08,29332.0,10.8208,10.8279,10.7993,10.8064,29332.0
2018-04-30 11:00:00,15.09,15.11,15.08,15.1,52896.0,10.8136,10.8279,10.8064,10.8208,52896.0
2018-04-30 11:05:00,15.1,15.12,15.09,15.12,11600.0,10.8208,10.8351,10.8136,10.8351,11600.0
2018-04-30 11:10:00,15.12,15.13,15.11,15.13,36946.0,10.8351,10.8423,10.8279,10.8423,36946.0
2018-04-30 11:15:00,15.13,15.15,15.11,15.13,47682.0,10.8423,10.8566,10.8279,10.8423,47682.0
2018-04-30 11:20:00,15.13,15.13,15.1,15.12,42077.0,10.8423,10.8423,10.8208,10.8351,42077.0
2018-04-30 11:25:00,15.12,15.14,15.12,15.14,86812.0,10.8351,10.8494,10.8351,10.8494,86812.0
2018-04-30 11:30:00,15.14,15.15,15.11,15.13,31364.0,10.8494,10.8566,10.8279,10.8423,31364.0
2018-04-30 11:35:00,15.12,15.13,15.1,15.11,19561.0,10.8351,10.8423,10.8208,10.8279,19561.0
2018-04-30 11:40:00,15.11,15.11,15.09,15.1,31933.0,10.8279,10.8279,10.8136,10.8208,31933.0
2018-04-30 11:45:00,15.1,15.11,15.07,15.07,21317.0,10.8208,10.8279,10.7993,10.7993,21317.0
2018-04-30 11:50:00,15.07,15.08,15.05,15.07,54366.0,10.7993,10.8064,10.7849,10.7993,54366.0
2018-04-30 11:55:00,15.07,15.09,15.07,15.08,77066.0,10.7993,10.8136,10.7993,10.8064,77066.0
2018-04-30 12:00:00,15.07,15.08,15.06,15.07,14603.0,10.7993,10.8064,10.7921,10.7993,14603.0
2018-04-30 12:05:00,15.08,15.09,15.07,15.07,30532.0,10.8064,10.8136,10.7993,10.7993,30532.0
2018-04-30 12:10:00,15.08,15.1,15.07,15.1,16905.0,10.8064,10.8208,10.7993,10.8208,16905.0
2018-04-30 12:15:00,15.09,15.09,15.06,15.07,23504.0,10.8136,10.8136,10.7921,10.7993,23504.0
2018-04-30 12:20:00,15.07,15.08,15.06,15.07,8513.0,10.7993,10.8064,10.7921,10.7993,8513.0
2018-04-30 12:25:00,15.07,15.09,15.07,15.09,12848.0,10.7993,10.8136,10.7993,10.8136,12848.0
2018-04-30 12:30:00,15.09,15.09,15.06,15.06,32956.0,10.8136,10.8136,10.7921,10.7921,32956.0
2018-04-30 12:35:00,15.07,15.07,15.05,15.06,23464.0,10.7993,10.7993,10.7849,10.7921,23464.0
2018-04-30 12:40:00,15.05,15.08,15.05,15.07,39679.0,10.7849,10.8064,10.7849,10.7993,39679.0
2018-04-30 12:45:00,15.08,15.08,15.06,15.07,21750.0,10.8064,10.8064,10.7921,10.7993,21750.0
2018-04-30 12:50:00,15.07,15.08,15.04,15.07,55100.0,10.7993,10.8064,10.7778,10.7993,55100.0
2018-04-30 12:55:00,15.07,15.08,15.06,15.08,28444.0,10.7993,10.8064,10.7921,10.8064,28444.0
2018-04-30 13:00:00,15.08,15.11,15.08,15.09,38009.0,10.8064,10.8279,10.8064,10.8136,38009.0
2018-04-30 13:05:00,15.09,15.1,15.07,15.08,37905.0,10.8136,10.8208,10.7993,10.8064,37905.0
2018-04-30 13:10:00,15.09,15.09,15.05,15.07,36870.0,10.8136,10.8136,10.7849,10.7993,36870.0
2018-04-30 13:15:00,15.07,15.08,15.06,15.07,35688.0,10.7993,10.8064,10.7921,10.7993,35688.0
2018-04-30 13:20:00,15.06,15.1,15.06,15.08,44092.0,10.7921,10.8208,10.7921,10.8064,44092.0
2018-04-30 13:25:00,15.08,15.08,15.07,15.08,14820.0,10.8064,10.8064,10.7993,10.8064,14820.0
2018-04-30 13:30:00,15.07,15.09,15.07,15.09,35042.0,10.7993,10.8136,10.7993,10.8136,35042.0
2018-04-30 13:35:00,15.09,15.1,15.08,15.1,13524.0,10.8136,10.8208,10.8064,10.8208,13524.0
2018-04-30 13:40:00,15.1,15.11,15.09,15.11,37278.0,10.8208,10.8279,10.8136,10.8279,37278.0
2018-04-30 13:45:00,15.1,15.11,15.09,15.1,41804.0,10.8208,10.8279,10.8136,10.8208,41804.0
2018-04-30 13:50:00,15.1,15.1,15.08,15.09,37606.0,10.8208,10.8208,10.8064,10.8136,37606.0
2018-04-30 13:55:00,15.09,15.1,15.08,15.1,33202.0,10.8136,10.8208,10.8064,10.8208,33202.0
2018-04-30 14:00:00,15.09,15.1,15.08,15.09,15930.0,10.8136,10.8208,10.8064,10.8136,15930.0
2018-04-30 14:05:00,15.09,15.09,15.04,15.04,45992.0,10.8136,10.8136,10.7778,10.7778,45992.0
2018-04-30 14:10:00,15.05,15.05,15.03,15.04,64103.0,10.7849,10.7849,10.7706,10.7778,64103.0
2018-04-30 14:15:00,15.04,15.05,15.03,15.04,47936.0,10.7778,10.7849,10.7706,10.7778,47936.0
2018-04-30 14:20:00,15.04,15.05,15.03,15.05,49857.0,10.7778,10.7849,10.7706,10.7849,49857.0
2018-04-30 14:25:00,15.04,15.05,15.02,15.03,50611.0,10.7778,10.7849,10.7635,10.7706,50611.0
2018-04-30 14:30:00,15.03,15.03,15.01,15.02,63961.0,10.7706,10.7706,10.7563,10.7635,63961.0
2018-04-30 14:35:00,15.01,15.03,15.01,15.02,93025.0,10.7563,10.7706,10.7563,10.7635,93025.0
2018-04-30 14:40:00,15.02,15.02,15.0,15.02,48945.0,10.7635,10.7635,10.7491,10.7635,48945.0
2018-04-30 14:45:00,15.02,15.02,15.0,15.01,57116.0,10.7635,10.7635,10.7491,10.7563,57116.0
2018-04-30 14:50:00,15.01,15.03,15.01,15.03,59265.0,10.7563,10.7706,10.7563,10.7706,59265.0
2018-04-30 14:55:00,15.03,15.03,15.01,15.02,34837.0,10.7706,10.7706,10.7563,10.7635,34837.0
2018-04-30 15:00:00,15.02,15.04,15.01,15.01,139000.0,10.7635,10.7778,10.7563,10.7563,139000.0
2018-04-30 15:05:00,15.01,15.02,15.01,15.01,47136.0,10.7563,10.7635,10.7563,10.7563,47136.0
2018-04-30 15:10:00,15.02,15.02,15.0,15.01,86030.0,10.7635,10.7635,10.7491,10.7563,86030.0
2018-04-30 15:15:00,15.01,15.03,15.01,15.01,58354.0,10.7563,10.7706,10.7563,10.7563,58354.0
2018-04-30 15:20:00,15.01,15.02,14.98,14.98,84677.0,10.7563,10.7635,10.7348,10.7348,84677.0
2018-04-30 15:25:00,14.98,14.99,14.97,14.98,105994.0,10.7348,10.742,10.7276,10.7348,105994.0
2018-04-30 15:30:00,14.99,15.0,14.98,14.99,123016.0,10.742,10.7491,10.7348,10.742,123016.0
2018-04-30 15:35:00,14.99,15.0,14.98,15.0,94155.0,10.742,10.7491,10.7348,10.7491,94155.0
2018-04-30 15:40:00,15.0,15.0,14.97,14.99,117538.0,10.7491,10.7491,10.7276,10.742,117538.0
2018-04-30 15:45:00,14.98,15.0,14.97,14.99,155323.0,10.7348,10.7491,10.7276,10.742,155323.0
2018-04-30 15:50:00,14.98,14.99,14.93,14.94,238276.0,10.7348,10.742,10.699,10.7061,238276.0
2018-04-30 15:55:00,14.94,14.95,14.91,14.92,315314.0,10.7061,10.7133,10.6846,10.6918,315314.0
2018-05-01 09:30:00,14.83,14.9,14.75,14.8,206659.0,10.6273,10.6775,10.57,10.6058,206659.0
2018-05-01 09:35:00,14.8,14.82,14.75,14.78,108098.0,10.6058,10.6201,10.57,10.5915,108098.0
2018-05-01 09:40:00,14.78,14.8,14.77,14.79,66384.0,10.5915,10.6058,10.5843,10.5986,66384.0
2018-05-01 09:45:00,14.79,14.8,14.76,14.77,47313.0,10.5986,10.6058,10.5771,10.5843,47313.0
2018-05-01 09:50:00,14.78,14.78,14.73,14.74,29696.0,10.5915,10.5915,10.5556,10.5628,29696.0
2018-05-01 09:55:00,14.73,14.77,14.73,14.77,67379.0,10.5556,10.5843,10.5556,10.5843,67379.0
2018-05-01 10:00:00,14.77,14.77,14.75,14.76,62979.0,10.5843,10.5843,10.57,10.5771,62979.0
2018-05-01 10:05:00,14.76,14.78,14.75,14.75,36646.0,10.5771,10.5915,10.57,10.57,36646.0
2018-05-01 10:10:00,14.76,14.76,14.72,14.73,43036.0,10.5771,10.5771,10.5485,10.5556,43036.0
2018-05-01 10:15:00,14.73,14.74,14.71,14.73,35911.0,10.5556,10.5628,10.5413,10.5556,35911.0
2018-05-01 10:20:00,14.73,14.79,14.72,14.79,39749.0,10.5556,10.5986,10.5485,10.5986,39749.0
2018-05-01 10:25:00,14.79,14.79,14.75,14.77,36705.0,10.5986,10.5986,10.57,10.5843,36705.0
2018-05-01 10:30:00,14.77,14.8,14.75,14.79,70277.0,10.5843,10.6058,10.57,10.5986,70277.0
2018-05-01 10:35:00,14.8,14.8,14.76,14.76,71885.0,10.6058,10.6058,10.5771,10.5771,71885.0
2018-05-01 10:40:00,14.76,14.79,14.76,14.79,53598.0,10.5771,10.5986,10.5771,10.5986,53598.0
2018-05-01 10:45:00,14.79,14.8,14.75,14.76,55010.0,10.5986,10.6058,10.57,10.5771,55010.0
2018-05-01 10:50:00,14.75,14.77,14.72,14.73,64558.0,10.57,10.5843,10.5485,10.5556,64558.0
2018-05-01 10:55:00,14.73,14.73,14.7,14.72,39686.0,10.5556,10.5556,10.5341,10.5485,39686.0
2018-05-01 11:00:00,14.71,14.73,14.7,14.73,59609.0,10.5413,10.5556,10.5341,10.5556,59609.0
2018-05-01 11:05:00,14.73,14.74,14.72,14.74,30005.0,10.5556,10.5628,10.5485,10.5628,30005.0
2018-05-01 11:10:00,14.74,14.75,14.71,14.73,109950.0,10.5628,10.57,10.5413,10.5556,109950.0
2018-05-01 11:15:00,14.73,14.74,14.71,14.71,81562.0,10.5556,10.5628,10.5413,10.5413,81562.0
2018-05-01 11:20:00,14.72,14.75,14.71,14.74,23620.0,10.5485,10.57,10.5413,10.5628,23620.0
2018-05-01 11:25:00,14.74,14.74,14.7,14.71,470985.0,10.5628,10.5628,10.5341,10.5413,470985.0
2018-05-01 11:30:00,14.71,14.74,14.7,14.73,34377.0,10.5413,10.5628,10.5341,10.5556,34377.0
2018-05-01 11:35:00,14.73,14.75,14.72,14.73,28425.0,10.5556,10.57,10.5485,10.5556,28425.0
2018-05-01 11:40:00,14.72,14.74,14.71,14.74,31459.0,10.5485,10.5628,10.5413,10.5628,31459.0
2018-05-01 11:45:00,14.73,14.74,14.71,14.71,40321.0,10.5556,10.5628,10.5413,10.5413,40321.0
2018-05-01 11:50:00,14.72,14.74,14.71,14.71,58445.0,10.5485,10.5628,10.5413,10.5413,58445.0
2018-05-01 11:55:00,14.71,14.72,14.69,14.69,59973.0,10.5413,10.5485,10.527,10.527,59973.0
2018-05-01 12:00:00,14.7,14.71,14.68,14.69,21264.0,10.5341,10.5413,10.5198,10.527,21264.0
2018-05-01 12:05:00,14.7,14.71,14.67,14.68,100604.0,10.5341,10.5413,10.5126,10.5198,100604.0
2018-05-01 12:10:00,14.69,14.72,14.68,14.71,19344.0,10.527,10.5485,10.5198,10.5413,19344.0
2018-05-01 12:15:00,14.7,14.72,14.69,14.72,24026.0,10.5341,10.5485,10.527,10.5485,24026.0
2018-05-01 12:20:00,14.72,14.72,14.7,14.71,18388.0,10.5485,10.5485,10.5341,10.5413,18388.0
2018-05-01 12:25:00,14.72,14.74,14.7,14.74,19524.0,10.5485,10.5628,10.5341,10.5628,19524.0
2018-05-01 12:30:00,14.74,14.76,14.73,14.76,39372.0,10.5628,10.5771,10.5556,10.5771,39372.0
2018-05-01 12:35:00,14.76,14.76,14.75,14.75,26803.0,10.5771,10.5771,10.57,10.57,26803.0
2018-05-01 12:40:00,14.76,14.76,14.74,14.74,15322.0,10.5771,10.5771,10.5628,10.5628,15322.0
2018-05-01 12:45:00,14.75,14.76,14.73,14.75,69164.0,10.57,10.5771,10.5556,10.57,69164.0
2018-05-01 12:50:00,14.75,14.76,14.73,14.75,86671.0,10.57,10.5771,10.5556,10.57,86671.0
2018-05-01 12:55:00,14.76,14.77,14.75,14.77,40380.0,10.5771,10.5843,10.57,10.5843,40380.0
2018-05-01 13:00:00,14.77,14.77,14.73,14.75,29728.0,10.5843,10.5843,10.5556,10.57,29728.0
2018-05-01 13:05:00,14.75,14.75,14.71,14.73,35099.0,10.57,10.57,10.5413,10.5556,35099.0
2018-05-01 13:10:00,14.73,14.74,14.72,14.74,18537.0,10.5556,10.5628,10.5485,10.5628,18537.0
2018-05-01 13:15:00,14.74,14.74,14.71,14.74,52510.0,10.5628,10.5628,10.5413,10.5628,52510.0
2018-05-01 13:20:00,14.73,14.74,14.71,14.72,22819.0,10.5556,10.5628,10.5413,10.5485,22819.0
2018-05-01 13:25:00,14.72,14.73,14.71,14.71,17274.0,10.5485,10.5556,10.5413,10.5413,17274.0
2018-05-01 13:30:00,14.72,14.75,14.71,14.74,61212.0,10.5485,10.57,10.5413,10.5628,61212.0
2018-05-01 13:35:00,14.74,14.76,14.74,14.74,61949.0,10.5628,10.5771,10.5628,10.5628,61949.0
2018-05-01 13:40:00,14.74,14.76,14.73,14.76,309469.0,10.5628,10.5771,10.5556,10.5771,309469.0
2018-05-01 13:45:00,14.76,14.8,14.75,14.79,102593.0,10.5771,10.6058,10.57,10.5986,102593.0
2018-05-01 13:50:00,14.79,14.79,14.75,14.77,348498.0,10.5986,10.5986,10.57,10.5843,348498.0
2018-05-01 13:55:00,14.77,14.8,14.76,14.79,115357.0,10.5843,10.6058,10.5771,10.5986,115357.0
2018-05-01 14:00:00,14.79,14.82,14.79,14.8,86001.0,10.5986,10.6201,10.5986,10.6058,86001.0
2018-05-01 14:05:00,14.8,14.81,14.77,14.79,151463.0,10.6058,10.613,10.5843,10.5986,151463.0
2018-05-01 14:10:00,14.8,14.83,14.8,14.82,67331.0,10.6058,10.6273,10.6058,10.6201,67331.0
2018-05-01 14:15:00,14.81,14.83,14.81,14.83,41020.0,10.613,10.6273,10.613,10.6273,41020.0
2018-05-01 14:20:00,14.83,14.84,14.82,14.84,36731.0,10.6273,10.6345,10.6201,10.6345,36731.0
2018-05-01 14:25:00,14.84,14.84,14.82,14.82,23777.0,10.6345,10.6345,10.6201,10.6201,23777.0
2018-05-01 14:30:00,14.82,14.83,14.81,14.81,64403.0,10.6201,10.6273,10.613,10.613,64403.0
2018-05-01 14:35:00,14.81,14.82,14.79,14.81,53106.0,10.613,10.6201,10.5986,10.613,53106.0
2018-05-01 14:40:00,14.81,14.85,14.8,14.85,52095.0,10.613,10.6416,10.6058,10.6416,52095.0
2018-05-01 14:45:00,14.85,14.87,14.84,14.85,54333.0,10.6416,10.656,10.6345,10.6416,54333.0
2018-05-01 14:50:00,14.84,14.85,14.82,14.83,34645.0,10.6345,10.6416,10.6201,10.6273,34645.0
2018-05-01 14:55:00,14.83,14.84,14.81,14.83,39082.0,10.6273,10.6345,10.613,10.6273,39082.0
2018-05-01 15:00:00,14.84,14.85,14.82,14.83,47672.0,10.6345,10.6416,10.6201,10.6273,47672.0
2018-05-01 15:05:00,14.83,14.84,14.82,14.84,25963.0,10.6273,10.6345,10.6201,10.6345,25963.0
2018-05-01 15:10:00,14.83,14.84,14.8,14.81,78636.0,10.6273,10.6345,10.6058,10.613,78636.0
2018-05-01 15:15:00,14.81,14.82,14.8,14.8,38036.0,10.613,10.6201,10.6058,10.6058,38036.0
2018-05-01 15:20:00,14.81,14.82,14.8,14.81,49801.0,10.613,10.6201,10.6058,10.613,49801.0
2018-05-01 15:25:00,14.81,14.81,14.76,14.79,56925.0,10.613,10.613,10.5771,10.5986,56925.0
2018-05-01 15:30:00,14.78,14.8,14.77,14.79,38250.0,10.5915,10.6058,10.5843,10.5986,38250.0
2018-05-01 15:35:00,14.8,14.8,14.77,14.79,75287.0,10.6058,10.6058,10.5843,10.5986,75287.0
2018-05-01 15:40:00,14.79,14.84,14.78,14.83,79188.0,10.5986,10.6345,10.5915,10.6273,79188.0
2018-05-01 15:45:00,14.83,14.84,14.82,14.82,122302.0,10.6273,10.6345,10.6201,10.6201,122302.0
2018-05-01 15:50:00,14.82,14.83,14.8,14.81,231473.0,10.6201,10.6273,10.6058,10.613,231473.0
2018-05-01 15:55:00,14.81,14.82,14.78,14.8,711839.0,10.613,10.6201,10.5915,10.6058,711839.0
2018-05-02 09:30:00,14.76,14.82,14.76,14.8,128616.0,10.5771,10.6201,10.5771,10.6058,128616.0
2018-05-02 09:35:00,14.81,14.81,14.76,14.77,47553.0,10.613,10.613,10.5771,10.5843,47553.0
2018-05-02 09:40:00,14.77,14.8,14.76,14.79,149721.0,10.5843,10.6058,10.5771,10.5986,149721.0
2018-05-02 09:45:00,14.79,14.79,14.72,14.73,138357.0,10.5986,10.5986,10.5485,10.5556,138357.0
2018-05-02 09:50:00,14.73,14.74,14.7,14.7,42238.0,10.5556,10.5628,10.5341,10.5341,42238.0
2018-05-02 09:55:00,14.71,14.72,14.67,14.69,67838.0,10.5413,10.5485,10.5126,10.527,67838.0
2018-05-02 10:00:00,14.69,14.72,14.68,14.71,40446.0,10.527,10.5485,10.5198,10.5413,40446.0
2018-05-02 10:05:00,14.71,14.72,14.69,14.69,80758.0,10.5413,10.5485,10.527,10.527,80758.0
2018-05-02 10:10:00,14.69,14.7,14.64,14.66,128347.0,10.527,10.5341,10.4911,10.5055,128347.0
2018-05-02 10:15:00,14.66,14.69,14.65,14.66,85133.0,10.5055,10.527,10.4983,10.5055,85133.0
2018-05-02 10:20:00,14.66,14.66,14.63,14.63,70907.0,10.5055,10.5055,10.484,10.484,70907.0
2018-05-02 10:25:00,14.64,14.67,14.63,14.65,59087.0,10.4911,10.5126,10.484,10.4983,59087.0
2018-05-02 10:30:00,14.65,14.68,14.64,14.67,65811.0,10.4983,10.5198,10.4911,10.5126,65811.0
2018-05-02 10:35:00,14.67,14.7,14.66,14.69,42860.0,10.5126,10.5341,10.5055,10.527,42860.0
2018-05-02 10:40:00,14.69,14.71,14.68,14.7,234960.0,10.527,10.5413,10.5198,10.5341,234960.0
2018-05-02 10:45:00,14.69,14.71,14.67,14.68,119303.0,10.527,10.5413,10.5126,10.5198,119303.0
2018-05-02 10:50:00,14.68,14.68,14.65,14.66,63674.0,10.5198,10.5198,10.4983,10.5055,63674.0
2018-05-02 10:55:00,14.66,14.67,14.63,14.67,391010.0,10.5055,10.5126,10.484,10.5126,391010.0
2018-05-02 11:00:00,14.67,14.71,14.66,14.7,119740.0,10.5126,10.5413,10.5055,10.5341,119740.0
2018-05-02 11:05:00,14.71,14.73,14.7,14.72,91946.0,10.5413,10.5556,10.5341,10.5485,91946.0
2018-05-02 11:10:00,14.73,14.78,14.72,14.77,104458.0,10.5556,10.5915,10.5485,10.5843,104458.0
2018-05-02 11:15:00,14.78,14.78,14.71,14.74,220913.0,10.5915,10.5915,10.5413,10.5628,220913.0
2018-05-02 11:20:00,14.74,14.75,14.72,14.72,98125.0,10.5628,10.57,10.5485,10.5485,98125.0
2018-05-02 11:25:00,14.72,14.75,14.72,14.73,54161.0,10.5485,10.57,10.5485,10.5556,54161.0
2018-05-02 11:30:00,14.74,14.75,14.72,14.73,50198.0,10.5628,10.57,10.5485,10.5556,50198.0
2018-05-02 11:35:00,14.73,14.73,14.7,14.71,88828.0,10.5556,10.5556,10.5341,10.5413,88828.0
2018-05-02 11:40:00,14.71,14.73,14.7,14.73,35461.0,10.5413,10.5556,10.5341,10.5556,35461.0
2018-05-02 11:45:00,14.73,14.76,14.72,14.75,54542.0,10.5556,10.5771,10.5485,10.57,54542.0
2018-05-02 11:50:00,14.74,14.77,14.74,14.76,29966.0,10.5628,10.5843,10.5628,10.5771,29966.0
2018-05-02 11:55:00,14.76,14.78,14.74,14.77,92089.0,10.5771,10.5915,10.5628,10.5843,92089.0
2018-05-02 12:00:00,14.77,14.8,14.75,14.79,115990.0,10.5843,10.6058,10.57,10.5986,115990.0
2018-05-02 12:05:00,14.79,14.8,14.78,14.79,21047.0,10.5986,10.6058,10.5915,10.5986,21047.0
2018-05-02 12:10:00,14.79,14.8,14.78,14.8,14071.0,10.5986,10.6058,10.5915,10.6058,14071.0
2018-05-02 12:15:00,14.8,14.81,14.78,14.8,61525.0,10.6058,10.613,10.5915,10.6058,61525.0
2018-05-02 12:20:00,14.79,14.82,14.79,14.79,81616.0,10.5986,10.6201,10.5986,10.5986,81616.0
2018-05-02 12:25:00,14.79,14.81,14.79,14.8,58683.0,10.5986,10.613,10.5986,10.6058,58683.0
2018-05-02 12:30:00,14.8,14.8,14.78,14.79,29890.0,10.6058,10.6058,10.5915,10.5986,29890.0
2018-05-02 12:35:00,14.79,14.79,14.77,14.78,67219.0,10.5986,10.5986,10.5843,10.5915,67219.0
2018-05-02 12:40:00,14.78,14.8,14.77,14.79,20492.0,10.5915,10.6058,10.5843,10.5986,20492.0
2018-05-02 12:45:00,14.79,14.8,14.78,14.79,51307.0,10.5986,10.6058,10.5915,10.5986,51307.0
2018-05-02 12:50:00,14.79,14.79,14.77,14.78,32929.0,10.5986,10.5986,10.5843,10.5915,32929.0
2018-05-02 12:55:00,14.78,14.79,14.77,14.78,78636.0,10.5915,10.5986,10.5843,10.5915,78636.0
2018-05-02 13:00:00,14.79,14.8,14.78,14.79,16600.0,10.5986,10.6058,10.5915,10.5986,16600.0
2018-05-02 13:05:00,14.8,14.8,14.78,14.8,21588.0,10.6058,10.6058,10.5915,10.6058,21588.0
2018-05-02 13:10:00,14.8,14.83,14.79,14.82,71124.0,10.6058,10.6273,10.5986,10.6201,71124.0
2018-05-02 13:15:00,14.82,14.83,14.8,14.81,24745.0,10.6201,10.6273,10.6058,10.613,24745.0
2018-05-02 13:20:00,14.81,14.82,14.8,14.81,23006.0,10.613,10.6201,10.6058,10.613,23006.0
2018-05-02 13:25:00,14.81,14.81,14.79,14.81,35472.0,10.613,10.613,10.5986,10.613,35472.0
2018-05-02 13:30:00,14.81,14.82,14.8,14.81,26867.0,10.613,10.6201,10.6058,10.613,26867.0
2018-05-02 13:35:00,14.8,14.82,14.8,14.81,36114.0,10.6058,10.6201,10.6058,10.613,36114.0
2018-05-02 13:40:00,14.81,14.82,14.8,14.82,32640.0,10.613,10.6201,10.6058,10.6201,32640.0
2018-05-02 13:45:00,14.82,14.83,14.81,14.82,57583.0,10.6201,10.6273,10.613,10.6201,57583.0
2018-05-02 13:50:00,14.82,14.84,14.81,14.82,56051.0,10.6201,10.6345,10.613,10.6201,56051.0
2018-05-02 13:55:00,14.81,14.84,14.8,14.82,45606.0,10.613,10.6345,10.6058,10.6201,45606.0
2018-05-02 14:00:00,14.83,14.85,14.81,14.81,37823.0,10.6273,10.6416,10.613,10.613,37823.0
2018-05-02 14:05:00,14.81,14.84,14.79,14.81,87597.0,10.613,10.6345,10.5986,10.613,87597.0
2018-05-02 14:10:00,14.81,14.82,14.78,14.79,56473.0,10.613,10.6201,10.5915,10.5986,56473.0
2018-05-02 14:15:00,14.79,14.81,14.77,14.78,71682.0,10.5986,10.613,10.5843,10.5915,71682.0
2018-05-02 14:20:00,14.78,14.79,14.75,14.77,83068.0,10.5915,10.5986,10.57,10.5843,83068.0
2018-05-02 14:25:00,14.77,14.8,14.76,14.79,87332.0,10.5843,10.6058,10.5771,10.5986,87332.0
2018-05-02 14:30:00,14.78,14.8,14.77,14.78,68544.0,10.5915,10.6058,10.5843,10.5915,68544.0
2018-05-02 14:35:00,14.78,14.79,14.76,14.78,56306.0,10.5915,10.5986,10.5771,10.5915,56306.0
2018-05-02 14:40:00,14.78,14.79,14.76,14.77,67944.0,10.5915,10.5986,10.5771,10.5843,67944.0
2018-05-02 14:45:00,14.77,14.79,14.76,14.77,47418.0,10.5843,10.5986,10.5771,10.5843,47418.0
2018-05-02 14:50:00,14.77,14.79,14.76,14.77,82789.0,10.5843,10.5986,10.5771,10.5843,82789.0
2018-05-02 14:55:00,14.77,14.79,14.76,14.77,81981.0,10.5843,10.5986,10.5771,10.5843,81981.0
2018-05-02 15:00:00,14.77,14.78,14.75,14.76,70955.0,10.5843,10.5915,10.57,10.5771,70955.0
2018-05-02 15:05:00,14.76,14.77,14.74,14.77,71344.0,10.5771,10.5843,10.5628,10.5843,71344.0
2018-05-02 15:10:00,14.77,14.77,14.72,14.73,96490.0,10.5843,10.5843,10.5485,10.5556,96490.0
2018-05-02 15:15:00,14.73,14.73,14.71,14.71,99242.0,10.5556,10.5556,10.5413,10.5413,99242.0
2018-05-02 15:20:00,14.72,14.72,14.66,14.67,66694.0,10.5485,10.5485,10.5055,10.5126,66694.0
2018-05-02 15:25:00,14.67,14.71,14.66,14.71,179930.0,10.5126,10.5413,10.5055,10.5413,179930.0
2018-05-02 15:30:00,14.71,14.71,14.67,14.71,198669.0,10.5413,10.5413,10.5126,10.5413,198669.0
2018-05-02 15:35:00,14.7,14.71,14.66,14.69,96732.0,10.5341,10.5413,10.5055,10.527,96732.0
2018-05-02 15:40:00,14.69,14.7,14.66,14.67,102688.0,10.527,10.5341,10.5055,10.5126,102688.0
2018-05-02 15:45:00,14.67,14.68,14.65,14.66,214959.0,10.5126,10.5198,10.4983,10.5055,214959.0
2018-05-02 15:50:00,14.66,14.67,14.63,14.65,163212.0,10.5055,10.5126,10.484,10.4983,163212.0
2018-05-02 15:55:00,14.65,14.67,14.64,14.66,273486.0,10.4983,10.5126,10.4911,10.5055,273486.0
2018-05-03 09:30:00,14.59,14.61,14.49,14.51,171396.0,10.4553,10.4696,10.3836,10.398,171396.0
2018-05-03 09:35:00,14.51,14.54,14.48,14.53,219964.0,10.398,10.4195,10.3765,10.4123,219964.0
2018-05-03 09:40:00,14.53,14.54,14.47,14.47,53447.0,10.4123,10.4195,10.3693,10.3693,53447.0
2018-05-03 09:45:00,14.48,14.5,14.47,14.49,42464.0,10.3765,10.3908,10.3693,10.3836,42464.0
2018-05-03 09:50:00,14.48,14.52,14.48,14.51,48335.0,10.3765,10.4051,10.3765,10.398,48335.0
2018-05-03 09:55:00,14.51,14.55,14.5,14.55,89352.0,10.398,10.4266,10.3908,10.4266,89352.0
2018-05-03 10:00:00,14.55,14.55,14.49,14.5,85091.0,10.4266,10.4266,10.3836,10.3908,85091.0
2018-05-03 10:05:00,14.51,14.51,14.46,14.48,52949.0,10.398,10.398,10.3622,10.3765,52949.0
2018-05-03 10:10:00,14.48,14.48,14.42,14.43,92718.0,10.3765,10.3765,10.3335,10.3407,92718.0
2018-05-03 10:15:00,14.44,14.46,14.4,14.4,91207.0,10.3478,10.3622,10.3192,10.3192,91207.0
2018-05-03 10:20:00,14.41,14.42,14.37,14.39,89521.0,10.3263,10.3335,10.2977,10.312,89521.0
2018-05-03 10:25:00,14.39,14.39,14.35,14.37,90749.0,10.312,10.312,10.2833,10.2977,90749.0
2018-05-03 10:30:00,14.38,14.39,14.33,14.33,88034.0,10.3048,10.312,10.269,10.269,88034.0
2018-05-03 10:35:00,14.34,14.34,14.29,14.34,192892.0,10.2762,10.2762,10.2403,10.2762,192892.0
2018-05-03 10:40:00,14.34,14.38,14.32,14.35,57556.0,10.2762,10.3048,10.2618,10.2833,57556.0
2018-05-03 10:45:00,14.35,14.37,14.34,14.34,75837.0,10.2833,10.2977,10.2762,10.2762,75837.0
2018-05-03 10:50:00,14.34,14.34,14.29,14.31,61390.0,10.2762,10.2762,10.2403,10.2547,61390.0
2018-05-03 10:55:00,14.3,14.31,14.27,14.31,81916.0,10.2475,10.2547,10.226,10.2547,81916.0
2018-05-03 11:00:00,14.3,14.33,14.28,14.3,62930.0,10.2475,10.269,10.2332,10.2475,62930.0
2018-05-03 11:05:00,14.3,14.34,14.29,14.33,43660.0,10.2475,10.2762,10.2403,10.269,43660.0
2018-05-03 11:10:00,14.34,14.37,14.32,14.35,63973.0,10.2762,10.2977,10.2618,10.2833,63973.0
2018-05-03 11:15:00,14.36,14.38,14.33,14.33,65587.0,10.2905,10.3048,10.269,10.269,65587.0
2018-05-03 11:20:00,14.33,14.34,14.3,14.31,35005.0,10.269,10.2762,10.2475,10.2547,35005.0
2018-05-03 11:25:00,14.32,14.33,14.31,14.33,25707.0,10.2618,10.269,10.2547,10.269,25707.0
2018-05-03 11:30:00,14.32,14.35,14.32,14.34,35297.0,10.2618,10.2833,10.2618,10.2762,35297.0
2018-05-03 11:35:00,14.34,14.35,14.3,14.31,26494.0,10.2762,10.2833,10.2475,10.2547,26494.0
2018-05-03 11:40:00,14.31,14.31,14.26,14.29,74346.0,10.2547,10.2547,10.2188,10.2403,74346.0
2018-05-03 11:45:00,14.3,14.33,14.27,14.32,35332.0,10.2475,10.269,10.226,10.2618,35332.0
2018-05-03 11:50:00,14.32,14.36,14.32,14.35,55301.0,10.2618,10.2905,10.2618,10.2833,55301.0
2018-05-03 11:55:00,14.35,14.37,14.34,14.37,267197.0,10.2833,10.2977,10.2762,10.2977,267197.0
2018-05-03 12:00:00,14.36,14.39,14.35,14.38,38198.0,10.2905,10.312,10.2833,10.3048,38198.0
2018-05-03 12:05:00,14.38,14.42,14.38,14.42,53731.0,10.3048,10.3335,10.3048,10.3335,53731.0
2018-05-03 12:10:00,14.41,14.42,14.39,14.42,71463.0,10.3263,10.3335,10.312,10.3335,71463.0
2018-05-03 12:15:00,14.42,14.42,14.36,14.37,92844.0,10.3335,10.3335,10.2905,10.2977,92844.0
2018-05-03 12:20:00,14.37,14.38,14.35,14.35,197368.0,10.2977,10.3048,10.2833,10.2833,197368.0
2018-05-03 12:25:00,14.35,14.35,14.33,14.33,28825.0,10.2833,10.2833,10.269,10.269,28825.0
2018-05-03 12:30:00,14.33,14.36,14.33,14.36,54703.0,10.269,10.2905,10.269,10.2905,54703.0
2018-05-03 12:35:00,14.35,14.41,14.35,14.41,22598.0,10.2833,10.3263,10.2833,10.3263,22598.0
2018-05-03 12:40:00,14.41,14.44,14.4,14.42,42946.0,10.3263,10.3478,10.3192,10.3335,42946.0
2018-05-03 12:45:00,14.42,14.45,14.41,14.43,51339.0,10.3335,10.355,10.3263,10.3407,51339.0
2018-05-03 12:50:00,14.44,14.48,14.43,14.46,60737.0,10.3478,10.3765,10.3407,10.3622,60737.0
2018-05-03 12:55:00,14.46,14.49,14.46,14.48,43306.0,10.3622,10.3836,10.3622,10.3765,43306.0
2018-05-03 13:00:00,14.49,14.49,14.43,14.44,53786.0,10.3836,10.3836,10.3407,10.3478,53786.0
2018-05-03 13:05:00,14.43,14.43,14.4,14.4,61918.0,10.3407,10.3407,10.3192,10.3192,61918.0
2018-05-03 13:10:00,14.4,14.42,14.39,14.41,71878.0,10.3192,10.3335,10.312,10.3263,71878.0
2018-05-03 13:15:00,14.41,14.45,14.4,14.44,40511.0,10.3263,10.355,10.3192,10.3478,40511.0
2018-05-03 13:20:00,14.44,14.47,14.42,14.43,47068.0,10.3478,10.3693,10.3335,10.3407,47068.0
2018-05-03 13:25:00,14.43,14.44,14.41,14.43,61665.0,10.3407,10.3478,10.3263,10.3407,61665.0
2018-05-03 13:30:00,14.43,14.5,14.43,14.49,60753.0,10.3407,10.3908,10.3407,10.3836,60753.0
2018-05-03 13:35:00,14.49,14.52,14.49,14.5,43792.0,10.3836,10.4051,10.3836,10.3908,43792.0
2018-05-03 13:40:00,14.5,14.51,14.48,14.5,44423.0,10.3908,10.398,10.3765,10.3908,44423.0
2018-05-03 13:45:00,14.5,14.51,14.47,14.5,75054.0,10.3908,10.398,10.3693,10.3908,75054.0
2018-05-03 13:50:00,14.49,14.52,14.48,14.52,135386.0,10.3836,10.4051,10.3765,10.4051,135386.0
2018-05-03 13:55:00,14.52,14.53,14.5,14.5,30916.0,10.4051,10.4123,10.3908,10.3908,30916.0
2018-05-03 14:00:00,14.5,14.5,14.47,14.48,222188.0,10.3908,10.3908,10.3693,10.3765,222188.0
2018-05-03 14:05:00,14.48,14.52,14.47,14.51,37348.0,10.3765,10.4051,10.3693,10.398,37348.0
2018-05-03 14:10:00,14.51,14.53,14.5,14.53,56195.0,10.398,10.4123,10.3908,10.4123,56195.0
2018-05-03 14:15:00,14.52,14.54,14.51,14.52,32295.0,10.4051,10.4195,10.398,10.4051,32295.0
2018-05-03 14:20:00,14.51,14.51,14.49,14.5,35123.0,10.398,10.398,10.3836,10.3908,35123.0
2018-05-03 14:25:00,14.5,14.51,14.48,14.49,126560.0,10.3908,10.398,10.3765,10.3836,126560.0
2018-05-03 14:30:00,14.49,14.54,14.49,14.53,71606.0,10.3836,10.4195,10.3836,10.4123,71606.0
2018-05-03 14:35:00,14.54,14.55,14.53,14.53,54215.0,10.4195,10.4266,10.4123,10.4123,54215.0
2018-05-03 14:40:00,14.54,14.54,14.47,14.49,117058.0,10.4195,10.4195,10.3693,10.3836,117058.0
2018-05-03 14:45:00,14.48,14.49,14.45,14.46,365684.0,10.3765,10.3836,10.355,10.3622,365684.0
2018-05-03 14:50:00,14.46,14.48,14.45,14.46,287897.0,10.3622,10.3765,10.355,10.3622,287897.0
2018-05-03 14:55:00,14.46,14.47,14.43,14.45,45112.0,10.3622,10.3693,10.3407,10.355,45112.0
2018-05-03 15:00:00,14.44,14.47,14.44,14.45,42612.0,10.3478,10.3693,10.3478,10.355,42612.0
2018-05-03 15:05:00,14.44,14.47,14.43,14.44,57022.0,10.3478,10.3693,10.3407,10.3478,57022.0
2018-05-03 15:10:00,14.44,14.46,14.43,14.46,52642.0,10.3478,10.3622,10.3407,10.3622,52642.0
2018-05-03 15:15:00,14.46,14.48,14.45,14.46,82652.0,10.3622,10.3765,10.355,10.3622,82652.0
2018-05-03 15:20:00,14.46,14.47,14.44,14.47,59215.0,10.3622,10.3693,10.3478,10.3693,59215.0
2018-05-03 15:25:00,14.47,14.47,14.45,14.47,53553.0,10.3693,10.3693,10.355,10.3693,53553.0
2018-05-03 15:30:00,14.47,14.48,14.45,14.46,82066.0,10.3693,10.3765,10.355,10.3622,82066.0
2018-05-03 15:35:00,14.46,14.46,14.43,14.44,68572.0,10.3622,10.3622,10.3407,10.3478,68572.0
2018-05-03 15:40:00,14.45,14.45,14.42,14.42,102659.0,10.355,10.355,10.3335,10.3335,102659.0
2018-05-03 15:45:00,14.42,14.43,14.41,14.43,138869.0,10.3335,10.3407,10.3263,10.3407,138869.0
2018-05-03 15:50:00,14.43,14.45,14.42,14.43,84999.0,10.3407,10.355,10.3335,10.3407,84999.0
2018-05-03 15:55:00,14.43,14.46,14.42,14.45,338965.0,10.3407,10.3622,10.3335,10.355,338965.0
2018-05-04 09:30:00,14.52,14.52,14.27,14.29,109550.0,10.4051,10.4051,10.226,10.2403,109550.0
2018-05-04 09:35:00,14.29,14.34,14.26,14.34,46737.0,10.2403,10.2762,10.2188,10.2762,46737.0
2018-05-04 09:40:00,14.33,14.34,14.28,14.33,47510.0,10.269,10.2762,10.2332,10.269,47510.0
2018-05-04 09:45:00,14.33,14.38,14.31,14.37,134715.0,10.269,10.3048,10.2547,10.2977,134715.0
2018-05-04 09:50:00,14.37,14.39,14.36,14.38,60701.0,10.2977,10.312,10.2905,10.3048,60701.0
2018-05-04 09:55:00,14.38,14.41,14.37,14.4,35619.0,10.3048,10.3263,10.2977,10.3192,35619.0
2018-05-04 10:00:00,14.4,14.44,14.39,14.44,223201.0,10.3192,10.3478,10.312,10.3478,223201.0
2018-05-04 10:05:00,14.43,14.45,14.42,14.43,60888.0,10.3407,10.355,10.3335,10.3407,60888.0
2018-05-04 10:10:00,14.43,14.45,14.41,14.44,144263.0,10.3407,10.355,10.3263,10.3478,144263.0
2018-05-04 10:15:00,14.44,14.44,14.39,14.4,62303.0,10.3478,10.3478,10.312,10.3192,62303.0
2018-05-04 10:20:00,14.4,14.44,14.39,14.44,20828.0,10.3192,10.3478,10.312,10.3478,20828.0
2018-05-04 10:25:00,14.44,14.48,14.43,14.46,33172.0,10.3478,10.3765,10.3407,10.3622,33172.0
2018-05-04 10:30:00,14.46,14.48,14.46,14.47,46640.0,10.3622,10.3765,10.3622,10.3693,46640.0
2018-05-04 10:35:00,14.47,14.49,14.45,14.49,27961.0,10.3693,10.3836,10.355,10.3836,27961.0
2018-05-04 10:40:00,14.49,14.53,14.48,14.51,69737.0,10.3836,10.4123,10.3765,10.398,69737.0
2018-05-04 10:45:00,14.51,14.53,14.49,14.5,37045.0,10.398,10.4123,10.3836,10.3908,37045.0
2018-05-04 10:50:00,14.5,14.53,14.49,14.53,72228.0,10.3908,10.4123,10.3836,10.4123,72228.0
2018-05-04 10:55:00,14.53,14.57,14.52,14.54,74197.0,10.4123,10.441,10.4051,10.4195,74197.0
2018-05-04 11:00:00,14.54,14.56,14.53,14.54,74501.0,10.4195,10.4338,10.4123,10.4195,74501.0
2018-05-04 11:05:00,14.54,14.58,14.53,14.58,20058.0,10.4195,10.4481,10.4123,10.4481,20058.0
2018-05-04 11:10:00,14.58,14.6,14.58,14.59,25162.0,10.4481,10.4625,10.4481,10.4553,25162.0
2018-05-04 11:15:00,14.59,14.59,14.56,14.57,45702.0,10.4553,10.4553,10.4338,10.441,45702.0
2018-05-04 11:20:00,14.57,14.6,14.56,14.59,34305.0,10.441,10.4625,10.4338,10.4553,34305.0
2018-05-04 11:25:00,14.59,14.61,14.58,14.6,51753.0,10.4553,10.4696,10.4481,10.4625,51753.0
2018-05-04 11:30:00,14.6,14.63,14.59,14.63,24586.0,10.4625,10.484,10.4553,10.484,24586.0
2018-05-04 11:35:00,14.62,14.65,14.61,14.61,178168.0,10.4768,10.4983,10.4696,10.4696,178168.0
2018-05-04 11:40:00,14.62,14.64,14.6,14.63,37105.0,10.4768,10.4911,10.4625,10.484,37105.0
2018-05-04 11:45:00,14.63,14.64,14.6,14.62,28013.0,10.484,10.4911,10.4625,10.4768,28013.0
2018-05-04 11:50:00,14.62,14.63,14.6,14.61,25908.0,10.4768,10.484,10.4625,10.4696,25908.0
2018-05-04 11:55:00,14.6,14.63,14.6,14.63,30119.0,10.4625,10.484,10.4625,10.484,30119.0
2018-05-04 12:00:00,14.63,14.65,14.62,14.65,69342.0,10.484,10.4983,10.4768,10.4983,69342.0
2018-05-04 12:05:00,14.65,14.66,14.64,14.65,82186.0,10.4983,10.5055,10.4911,10.4983,82186.0
2018-05-04 12:10:00,14.65,14.65,14.62,14.63,81828.0,10.4983,10.4983,10.4768,10.484,81828.0
2018-05-04 12:15:00,14.63,14.63,14.61,14.63,38702.0,10.484,10.484,10.4696,10.484,38702.0
2018-05-04 12:20:00,14.63,14.64,14.62,14.63,12495.0,10.484,10.4911,10.4768,10.484,12495.0
2018-05-04 12:25:00,14.63,14.65,14.61,14.63,43698.0,10.484,10.4983,10.4696,10.484,43698.0
2018-05-04 12:30:00,14.64,14.66,14.64,14.66,11437.0,10.4911,10.5055,10.4911,10.5055,11437.0
2018-05-04 12:35:00,14.66,14.67,14.65,14.66,57584.0,10.5055,10.5126,10.4983,10.5055,57584.0
2018-05-04 12:40:00,14.67,14.68,14.66,14.67,24424.0,10.5126,10.5198,10.5055,10.5126,24424.0
2018-05-04 12:45:00,14.67,14.68,14.66,14.66,21172.0,10.5126,10.5198,10.5055,10.5055,21172.0
2018-05-04 12:50:00,14.67,14.69,14.66,14.68,17426.0,10.5126,10.527,10.5055,10.5198,17426.0
2018-05-04 12:55:00,14.68,14.7,14.67,14.7,23974.0,10.5198,10.5341,10.5126,10.5341,23974.0
2018-05-04 13:00:00,14.7,14.71,14.69,14.71,23086.0,10.5341,10.5413,10.527,10.5413,23086.0
2018-05-04 13:05:00,14.7,14.71,14.69,14.7,26071.0,10.5341,10.5413,10.527,10.5341,26071.0
2018-05-04 13:10:00,14.7,14.71,14.69,14.7,15397.0,10.5341,10.5413,10.527,10.5341,15397.0
2018-05-04 13:15:00,14.7,14.72,14.69,14.71,87516.0,10.5341,10.5485,10.527,10.5413,87516.0
2018-05-04 13:20:00,14.72,14.73,14.71,14.73,20258.0,10.5485,10.5556,10.5413,10.5556,20258.0
2018-05-04 13:25:00,14.73,14.73,14.69,14.69,47286.0,10.5556,10.5556,10.527,10.527,47286.0
2018-05-04 13:30:00,14.69,14.71,14.68,14.7,49914.0,10.527,10.5413,10.5198,10.5341,49914.0
2018-05-04 13:35:00,14.71,14.71,14.69,14.69,43685.0,10.5413,10.5413,10.527,10.527,43685.0
2018-05-04 13:40:00,14.7,14.71,14.69,14.71,9545.0,10.5341,10.5413,10.527,10.5413,9545.0
2018-05-04 13:45:00,14.71,14.73,14.7,14.72,80958.0,10.5413,10.5556,10.5341,10.5485,80958.0
2018-05-04 13:50:00,14.72,14.74,14.72,14.73,67255.0,10.5485,10.5628,10.5485,10.5556,67255.0
2018-05-04 13:55:00,14.73,14.76,14.72,14.75,119418.0,10.5556,10.5771,10.5485,10.57,119418.0
2018-05-04 14:00:00,14.75,14.77,14.75,14.76,79478.0,10.57,10.5843,10.57,10.5771,79478.0
2018-05-04 14:05:00,14.76,14.78,14.75,14.76,52051.0,10.5771,10.5915,10.57,10.5771,52051.0
2018-05-04 14:10:00,14.75,14.78,14.75,14.78,64502.0,10.57,10.5915,10.57,10.5915,64502.0
2018-05-04 14:15:00,14.78,14.78,14.75,14.76,82102.0,10.5915,10.5915,10.57,10.5771,82102.0
2018-05-04 14:20:00,14.76,14.79,14.75,14.79,71859.0,10.5771,10.5986,10.57,10.5986,71859.0
2018-05-04 14:25:00,14.78,14.8,14.78,14.79,50865.0,10.5915,10.6058,10.5915,10.5986,50865.0
2018-05-04 14:30:00,14.8,14.8,14.77,14.78,31843.0,10.6058,10.6058,10.5843,10.5915,31843.0
2018-05-04 14:35:00,14.78,14.78,14.74,14.75,72531.0,10.5915,10.5915,10.5628,10.57,72531.0
2018-05-04 14:40:00,14.75,14.76,14.74,14.76,43043.0,10.57,10.5771,10.5628,10.5771,43043.0
2018-05-04 14:45:00,14.76,14.77,14.74,14.75,77362.0,10.5771,10.5843,10.5628,10.57,77362.0
2018-05-04 14:50:00,14.75,14.76,14.75,14.76,37583.0,10.57,10.5771,10.57,10.5771,37583.0
2018-05-04 14:55:00,14.76,14.76,14.72,14.72,69515.0,10.5771,10.5771,10.5485,10.5485,69515.0
2018-05-04 15:00:00,14.72,14.74,14.72,14.74,77154.0,10.5485,10.5628,10.5485,10.5628,77154.0
2018-05-04 15:05:00,14.74,14.74,14.72,14.73,45880.0,10.5628,10.5628,10.5485,10.5556,45880.0
2018-05-04 15:10:00,14.73,14.74,14.71,14.73,62453.0,10.5556,10.5628,10.5413,10.5556,62453.0
2018-05-04 15:15:00,14.72,14.73,14.71,14.72,39763.0,10.5485,10.5556,10.5413,10.5485,39763.0
2018-05-04 15:20:00,14.71,14.72,14.7,14.72,31601.0,10.5413,10.5485,10.5341,10.5485,31601.0
2018-05-04 15:25:00,14.72,14.73,14.71,14.73,41373.0,10.5485,10.5556,10.5413,10.5556,41373.0
2018-05-04 15:30:00,14.73,14.74,14.72,14.72,78017.0,10.5556,10.5628,10.5485,10.5485,78017.0
2018-05-04 15:35:00,14.73,14.73,14.72,14.73,58791.0,10.5556,10.5556,10.5485,10.5556,58791.0
2018-05-04 15:40:00,14.72,14.73,14.71,14.73,84705.0,10.5485,10.5556,10.5413,10.5556,84705.0
2018-05-04 15:45:00,14.73,14.73,14.71,14.71,129018.0,10.5556,10.5556,10.5413,10.5413,129018.0
2018-05-04 15:50:00,14.72,14.72,14.69,14.69,144259.0,10.5485,10.5485,10.527,10.527,144259.0
2018-05-04 15:55:00,14.7,14.71,14.68,14.7,430879.0,10.5341,10.5413,10.5198,10.5341,430879.0
2018-05-07 09:30:00,14.74,14.76,14.69,14.7,138730.0,10.5628,10.5771,10.527,10.5341,138730.0
2018-05-07 09:35:00,14.69,14.71,14.66,14.68,75037.0,10.527,10.5413,10.5055,10.5198,75037.0
2018-05-07 09:40:00,14.68,14.71,14.66,14.69,55268.0,10.5198,10.5413,10.5055,10.527,55268.0
2018-05-07 09:45:00,14.69,14.7,14.65,14.66,83359.0,10.527,10.5341,10.4983,10.5055,83359.0
2018-05-07 09:50:00,14.66,14.67,14.63,14.67,44684.0,10.5055,10.5126,10.484,10.5126,44684.0
2018-05-07 09:55:00,14.67,14.7,14.66,14.68,105401.0,10.5126,10.5341,10.5055,10.5198,105401.0
2018-05-07 10:00:00,14.68,14.71,14.68,14.69,29425.0,10.5198,10.5413,10.5198,10.527,29425.0
2018-05-07 10:05:00,14.69,14.7,14.67,14.68,21572.0,10.527,10.5341,10.5126,10.5198,21572.0
2018-05-07 10:10:00,14.68,14.68,14.64,14.64,52128.0,10.5198,10.5198,10.4911,10.4911,52128.0
2018-05-07 10:15:00,14.64,14.65,14.61,14.63,68314.0,10.4911,10.4983,10.4696,10.484,68314.0
2018-05-07 10:20:00,14.63,14.67,14.62,14.64,32786.0,10.484,10.5126,10.4768,10.4911,32786.0
2018-05-07 10:25:00,14.65,14.66,14.62,14.65,75709.0,10.4983,10.5055,10.4768,10.4983,75709.0
2018-05-07 10:30:00,14.65,14.66,14.64,14.65,38862.0,10.4983,10.5055,10.4911,10.4983,38862.0
2018-05-07 10:35:00,14.65,14.66,14.61,14.62,49037.0,10.4983,10.5055,10.4696,10.4768,49037.0
2018-05-07 10:40:00,14.62,14.64,14.6,14.63,32854.0,10.4768,10.4911,10.4625,10.484,32854.0
2018-05-07 10:45:00,14.64,14.68,14.63,14.68,97505.0,10.4911,10.5198,10.484,10.5198,97505.0
2018-05-07 10:50:00,14.68,14.7,14.67,14.7,58511.0,10.5198,10.5341,10.5126,10.5341,58511.0
2018-05-07 10:55:00,14.7,14.72,14.69,14.72,53787.0,10.5341,10.5485,10.527,10.5485,53787.0
2018-05-07 11:00:00,14.72,14.73,14.71,14.71,25541.0,10.5485,10.5556,10.5413,10.5413,25541.0
2018-05-07 11:05:00,14.71,14.72,14.69,14.72,81939.0,10.5413,10.5485,10.527,10.5485,81939.0
2018-05-07 11:10:00,14.73,14.74,14.72,14.74,18160.0,10.5556,10.5628,10.5485,10.5628,18160.0
2018-05-07 11:15:00,14.74,14.75,14.73,14.74,31105.0,10.5628,10.57,10.5556,10.5628,31105.0
2018-05-07 11:20:00,14.75,14.75,14.72,14.73,12410.0,10.57,10.57,10.5485,10.5556,12410.0
2018-05-07 11:25:00,14.73,14.74,14.71,14.71,51765.0,10.5556,10.5628,10.5413,10.5413,51765.0
2018-05-07 11:30:00,14.71,14.72,14.69,14.69,20708.0,10.5413,10.5485,10.527,10.527,20708.0
2018-05-07 11:35:00,14.69,14.72,14.68,14.71,188825.0,10.527,10.5485,10.5198,10.5413,188825.0
2018-05-07 11:40:00,14.71,14.73,14.7,14.72,121527.0,10.5413,10.5556,10.5341,10.5485,121527.0
2018-05-07 11:45:00,14.72,14.73,14.71,14.71,32214.0,10.5485,10.5556,10.5413,10.5413,32214.0
2018-05-07 11:50:00,14.71,14.73,14.7,14.73,77334.0,10.5413,10.5556,10.5341,10.5556,77334.0
2018-05-07 11:55:00,14.73,14.74,14.72,14.74,43543.0,10.5556,10.5628,10.5485,10.5628,43543.0
2018-05-07 12:00:00,14.74,14.77,14.74,14.76,228800.0,10.5628,10.5843,10.5628,10.5771,228800.0
2018-05-07 12:05:00,14.76,14.76,14.74,14.76,16810.0,10.5771,10.5771,10.5628,10.5771,16810.0
2018-05-07 12:10:00,14.77,14.78,14.76,14.78,112496.0,10.5843,10.5915,10.5771,10.5915,112496.0
2018-05-07 12:15:00,14.78,14.78,14.76,14.78,12950.0,10.5915,10.5915,10.5771,10.5915,12950.0
2018-05-07 12:20:00,14.78,14.79,14.76,14.77,55116.0,10.5915,10.5986,10.5771,10.5843,55116.0
2018-05-07 12:25:00,14.77,14.8,14.77,14.78,24866.0,10.5843,10.6058,10.5843,10.5915,24866.0
2018-05-07 12:30:00,14.78,14.79,14.76,14.77,21108.0,10.5915,10.5986,10.5771,10.5843,21108.0
2018-05-07 12:35:00,14.77,14.78,14.76,14.78,19148.0,10.5843,10.5915,10.5771,10.5915,19148.0
2018-05-07 12:40:00,14.78,14.79,14.76,14.76,38245.0,10.5915,10.5986,10.5771,10.5771,38245.0
2018-05-07 12:45:00,14.77,14.78,14.75,14.76,74794.0,10.5843,10.5915,10.57,10.5771,74794.0
2018-05-07 12:50:00,14.76,14.77,14.75,14.77,17262.0,10.5771,10.5843,10.57,10.5843,17262.0
2018-05-07 12:55:00,14.77,14.77,14.75,14.76,22420.0,10.5843,10.5843,10.57,10.5771,22420.0
2018-05-07 13:00:00,14.77,14.78,14.76,14.76,151077.0,10.5843,10.5915,10.5771,10.5771,151077.0
2018-05-07 13:05:00,14.77,14.77,14.74,14.75,57214.0,10.5843,10.5843,10.5628,10.57,57214.0
2018-05-07 13:10:00,14.76,14.77,14.75,14.77,19106.0,10.5771,10.5843,10.57,10.5843,19106.0
2018-05-07 13:15:00,14.76,14.77,14.75,14.76,27802.0,10.5771,10.5843,10.57,10.5771,27802.0
2018-05-07 13:20:00,14.76,14.77,14.76,14.77,22029.0,10.5771,10.5843,10.5771,10.5843,22029.0
2018-05-07 13:25:00,14.77,14.79,14.76,14.79,44046.0,10.5843,10.5986,10.5771,10.5986,44046.0
2018-05-07 13:30:00,14.79,14.8,14.77,14.8,29676.0,10.5986,10.6058,10.5843,10.6058,29676.0
2018-05-07 13:35:00,14.79,14.8,14.77,14.78,26584.0,10.5986,10.6058,10.5843,10.5915,26584.0
2018-05-07 13:40:00,14.78,14.8,14.78,14.79,43764.0,10.5915,10.6058,10.5915,10.5986,43764.0
2018-05-07 13:45:00,14.79,14.8,14.78,14.78,22452.0,10.5986,10.6058,10.5915,10.5915,22452.0
2018-05-07 13:50:00,14.79,14.8,14.78,14.79,19504.0,10.5986,10.6058,10.5915,10.5986,19504.0
2018-05-07 13:55:00,14.79,14.79,14.77,14.78,38664.0,10.5986,10.5986,10.5843,10.5915,38664.0
2018-05-07 14:00:00,14.79,14.8,14.78,14.79,19081.0,10.5986,10.6058,10.5915,10.5986,19081.0
2018-05-07 14:05:00,14.79,14.8,14.79,14.8,7100.0,10.5986,10.6058,10.5986,10.6058,7100.0
2018-05-07 14:10:00,14.8,14.82,14.8,14.8,73999.0,10.6058,10.6201,10.6058,10.6058,73999.0
2018-05-07 14:15:00,14.81,14.82,14.8,14.82,31631.0,10.613,10.6201,10.6058,10.6201,31631.0
2018-05-07 14:20:00,14.82,14.83,14.81,14.83,55109.0,10.6201,10.6273,10.613,10.6273,55109.0
2018-05-07 14:25:00,14.83,14.83,14.81,14.83,18109.0,10.6273,10.6273,10.613,10.6273,18109.0
2018-05-07 14:30:00,14.83,14.84,14.82,14.83,33543.0,10.6273,10.6345,10.6201,10.6273,33543.0
2018-05-07 14:35:00,14.83,14.83,14.8,14.81,21288.0,10.6273,10.6273,10.6058,10.613,21288.0
2018-05-07 14:40:00,14.81,14.82,14.79,14.79,38917.0,10.613,10.6201,10.5986,10.5986,38917.0
2018-05-07 14:45:00,14.8,14.81,14.78,14.8,64137.0,10.6058,10.613,10.5915,10.6058,64137.0
2018-05-07 14:50:00,14.79,14.8,14.77,14.77,41068.0,10.5986,10.6058,10.5843,10.5843,41068.0
2018-05-07 14:55:00,14.77,14.78,14.75,14.76,22197.0,10.5843,10.5915,10.57,10.5771,22197.0
2018-05-07 15:00:00,14.76,14.77,14.75,14.76,30885.0,10.5771,10.5843,10.57,10.5771,30885.0
2018-05-07 15:05:00,14.77,14.79,14.76,14.78,60960.0,10.5843,10.5986,10.5771,10.5915,60960.0
2018-05-07 15:10:00,14.78,14.79,14.74,14.75,66324.0,10.5915,10.5986,10.5628,10.57,66324.0
2018-05-07 15:15:00,14.74,14.75,14.73,14.75,76145.0,10.5628,10.57,10.5556,10.57,76145.0
2018-05-07 15:20:00,14.75,14.75,14.72,14.74,105533.0,10.57,10.57,10.5485,10.5628,105533.0
2018-05-07 15:25:00,14.73,14.74,14.72,14.74,38250.0,10.5556,10.5628,10.5485,10.5628,38250.0
2018-05-07 15:30:00,14.73,14.75,14.73,14.75,65834.0,10.5556,10.57,10.5556,10.57,65834.0
2018-05-07 15:35:00,14.75,14.75,14.73,14.74,63428.0,10.57,10.57,10.5556,10.5628,63428.0
2018-05-07 15:40:00,14.73,14.75,14.73,14.73,70371.0,10.5556,10.57,10.5556,10.5556,70371.0
2018-05-07 15:45:00,14.73,14.74,14.72,14.73,102314.0,10.5556,10.5628,10.5485,10.5556,102314.0
2018-05-07 15:50:00,14.74,14.74,14.71,14.72,113962.0,10.5628,10.5628,10.5413,10.5485,113962.0
2018-05-07 15:55:00,14.72,14.73,14.71,14.73,297642.0,10.5485,10.5556,10.5413,10.5556,297642.0
2018-05-08 09:30:00,14.72,14.77,14.69,14.77,132758.0,10.5485,10.5843,10.527,10.5843,132758.0
2018-05-08 09:35:00,14.76,14.78,14.73,14.77,90136.0,10.5771,10.5915,10.5556,10.5843,90136.0
2018-05-08 09:40:00,14.76,14.8,14.75,14.76,987219.0,10.5771,10.6058,10.57,10.5771,987219.0
2018-05-08 09:45:00,14.76,14.83,14.76,14.79,232371.0,10.5771,10.6273,10.5771,10.5986,232371.0
2018-05-08 09:50:00,14.8,14.87,14.79,14.86,153986.0,10.6058,10.656,10.5986,10.6488,153986.0
2018-05-08 09:55:00,14.86,14.89,14.85,14.89,30746.0,10.6488,10.6703,10.6416,10.6703,30746.0
2018-05-08 10:00:00,14.89,14.91,14.86,14.9,119569.0,10.6703,10.6846,10.6488,10.6775,119569.0
2018-05-08 10:05:00,14.9,14.94,14.89,14.92,91182.0,10.6775,10.7061,10.6703,10.6918,91182.0
2018-05-08 10:10:00,14.93,14.95,14.9,14.91,76231.0,10.699,10.7133,10.6775,10.6846,76231.0
2018-05-08 10:15:00,14.92,14.93,14.89,14.9,51154.0,10.6918,10.699,10.6703,10.6775,51154.0
2018-05-08 10:20:00,14.89,14.91,14.88,14.88,110388.0,10.6703,10.6846,10.6631,10.6631,110388.0
2018-05-08 10:25:00,14.88,14.9,14.86,14.89,38807.0,10.6631,10.6775,10.6488,10.6703,38807.0
2018-05-08 10:30:00,14.88,14.91,14.88,14.9,32454.0,10.6631,10.6846,10.6631,10.6775,32454.0
2018-05-08 10:35:00,14.91,14.93,14.9,14.93,29398.0,10.6846,10.699,10.6775,10.699,29398.0
2018-05-08 10:40:00,14.93,14.94,14.92,14.94,52678.0,10.699,10.7061,10.6918,10.7061,52678.0
2018-05-08 10:45:00,14.93,14.95,14.93,14.94,136182.0,10.699,10.7133,10.699,10.7061,136182.0
2018-05-08 10:50:00,14.94,14.97,14.93,14.97,193023.0,10.7061,10.7276,10.699,10.7276,193023.0
2018-05-08 10:55:00,14.96,14.99,14.95,14.96,36821.0,10.7205,10.742,10.7133,10.7205,36821.0
2018-05-08 11:00:00,14.96,14.99,14.95,14.99,52163.0,10.7205,10.742,10.7133,10.742,52163.0
2018-05-08 11:05:00,14.99,14.99,14.97,14.97,40338.0,10.742,10.742,10.7276,10.7276,40338.0
2018-05-08 11:10:00,14.97,15.0,14.97,15.0,34809.0,10.7276,10.7491,10.7276,10.7491,34809.0
2018-05-08 11:15:00,15.0,15.02,14.97,14.98,136487.0,10.7491,10.7635,10.7276,10.7348,136487.0
2018-05-08 11:20:00,14.98,15.0,14.96,14.96,27312.0,10.7348,10.7491,10.7205,10.7205,27312.0
2018-05-08 11:25:00,14.97,14.97,14.94,14.96,33619.0,10.7276,10.7276,10.7061,10.7205,33619.0
2018-05-08 11:30:00,14.96,14.96,14.92,14.93,29184.0,10.7205,10.7205,10.6918,10.699,29184.0
2018-05-08 11:35:00,14.93,14.95,14.9,14.91,60307.0,10.699,10.7133,10.6775,10.6846,60307.0
2018-05-08 11:40:00,14.91,14.94,14.9,14.91,41696.0,10.6846,10.7061,10.6775,10.6846,41696.0
2018-05-08 11:45:00,14.92,14.93,14.9,14.91,32387.0,10.6918,10.699,10.6775,10.6846,32387.0
2018-05-08 11:50:00,14.91,14.92,14.89,14.91,48522.0,10.6846,10.6918,10.6703,10.6846,48522.0
2018-05-08 11:55:00,14.91,14.91,14.87,14.88,34329.0,10.6846,10.6846,10.656,10.6631,34329.0
2018-05-08 12:00:00,14.87,14.9,14.87,14.88,23715.0,10.656,10.6775,10.656,10.6631,23715.0
2018-05-08 12:05:00,14.87,14.88,14.86,14.87,19389.0,10.656,10.6631,10.6488,10.656,19389.0
2018-05-08 12:10:00,14.86,14.88,14.85,14.87,28041.0,10.6488,10.6631,10.6416,10.656,28041.0
2018-05-08 12:15:00,14.87,14.89,14.86,14.87,32861.0,10.656,10.6703,10.6488,10.656,32861.0
2018-05-08 12:20:00,14.87,14.88,14.85,14.88,22329.0,10.656,10.6631,10.6416,10.6631,22329.0
2018-05-08 12:25:00,14.88,14.88,14.86,14.87,13585.0,10.6631,10.6631,10.6488,10.656,13585.0
2018-05-08 12:30:00,14.87,14.89,14.86,14.88,32967.0,10.656,10.6703,10.6488,10.6631,32967.0
2018-05-08 12:35:00,14.87,14.88,14.86,14.86,33716.0,10.656,10.6631,10.6488,10.6488,33716.0
2018-05-08 12:40:00,14.87,14.87,14.86,14.86,10048.0,10.656,10.656,10.6488,10.6488,10048.0
2018-05-08 12:45:00,14.86,14.87,14.85,14.86,58389.0,10.6488,10.656,10.6416,10.6488,58389.0
2018-05-08 12:50:00,14.86,14.87,14.83,14.83,19896.0,10.6488,10.656,10.6273,10.6273,19896.0
2018-05-08 12:55:00,14.83,14.83,14.79,14.82,42132.0,10.6273,10.6273,10.5986,10.6201,42132.0
2018-05-08 13:00:00,14.82,14.85,14.81,14.84,893846.0,10.6201,10.6416,10.613,10.6345,893846.0
2018-05-08 13:05:00,14.85,14.86,14.84,14.86,22162.0,10.6416,10.6488,10.6345,10.6488,22162.0
2018-05-08 13:10:00,14.86,14.86,14.84,14.84,24978.0,10.6488,10.6488,10.6345,10.6345,24978.0
2018-05-08 13:15:00,14.84,14.86,14.84,14.85,12117.0,10.6345,10.6488,10.6345,10.6416,12117.0
2018-05-08 13:20:00,14.86,14.87,14.85,14.86,15020.0,10.6488,10.656,10.6416,10.6488,15020.0
2018-05-08 13:25:00,14.86,14.88,14.86,14.87,32573.0,10.6488,10.6631,10.6488,10.656,32573.0
2018-05-08 13:30:00,14.87,14.88,14.86,14.88,19128.0,10.656,10.6631,10.6488,10.6631,19128.0
2018-05-08 13:35:00,14.88,14.89,14.86,14.87,46673.0,10.6631,10.6703,10.6488,10.656,46673.0
2018-05-08 13:40:00,14.87,14.87,14.85,14.86,30671.0,10.656,10.656,10.6416,10.6488,30671.0
2018-05-08 13:45:00,14.86,14.88,14.85,14.88,33860.0,10.6488,10.6631,10.6416,10.6631,33860.0
2018-05-08 13:50:00,14.88,14.89,14.87,14.89,35157.0,10.6631,10.6703,10.656,10.6703,35157.0
2018-05-08 13:55:00,14.88,14.88,14.84,14.85,40503.0,10.6631,10.6631,10.6345,10.6416,40503.0
2018-05-08 14:00:00,14.85,14.87,14.85,14.86,29860.0,10.6416,10.656,10.6416,10.6488,29860.0
2018-05-08 14:05:00,14.85,14.86,14.84,14.85,32234.0,10.6416,10.6488,10.6345,10.6416,32234.0
2018-05-08 14:10:00,14.85,14.85,14.8,14.8,50552.0,10.6416,10.6416,10.6058,10.6058,50552.0
2018-05-08 14:15:00,14.8,14.82,14.79,14.8,53377.0,10.6058,10.6201,10.5986,10.6058,53377.0
2018-05-08 14:20:00,14.81,14.84,14.79,14.84,33889.0,10.613,10.6345,10.5986,10.6345,33889.0
2018-05-08 14:25:00,14.84,14.85,14.8,14.82,42835.0,10.6345,10.6416,10.6058,10.6201,42835.0
2018-05-08 14:30:00,14.82,14.82,14.78,14.82,34584.0,10.6201,10.6201,10.5915,10.6201,34584.0
2018-05-08 14:35:00,14.82,14.82,14.8,14.8,29523.0,10.6201,10.6201,10.6058,10.6058,29523.0
2018-05-08 14:40:00,14.79,14.8,14.75,14.78,59535.0,10.5986,10.6058,10.57,10.5915,59535.0
2018-05-08 14:45:00,14.78,14.8,14.76,14.79,36560.0,10.5915,10.6058,10.5771,10.5986,36560.0
2018-05-08 14:50:00,14.79,14.81,14.78,14.81,47299.0,10.5986,10.613,10.5915,10.613,47299.0
2018-05-08 14:55:00,14.81,14.81,14.79,14.79,34761.0,10.613,10.613,10.5986,10.5986,34761.0
2018-05-08 15:00:00,14.79,14.82,14.77,14.82,58980.0,10.5986,10.6201,10.5843,10.6201,58980.0
2018-05-08 15:05:00,14.82,14.83,14.81,14.82,44806.0,10.6201,10.6273,10.613,10.6201,44806.0
2018-05-08 15:10:00,14.82,14.85,14.81,14.84,75910.0,10.6201,10.6416,10.613,10.6345,75910.0
2018-05-08 15:15:00,14.84,14.84,14.81,14.84,54364.0,10.6345,10.6345,10.613,10.6345,54364.0
2018-05-08 15:20:00,14.84,14.85,14.83,14.84,45901.0,10.6345,10.6416,10.6273,10.6345,45901.0
2018-05-08 15:25:00,14.84,14.85,14.82,14.84,66271.0,10.6345,10.6416,10.6201,10.6345,66271.0
2018-05-08 15:30:00,14.84,14.86,14.83,14.84,61614.0,10.6345,10.6488,10.6273,10.6345,61614.0
2018-05-08 15:35:00,14.85,14.86,14.84,14.86,35623.0,10.6416,10.6488,10.6345,10.6488,35623.0
2018-05-08 15:40:00,14.86,14.87,14.85,14.85,62358.0,10.6488,10.656,10.6416,10.6416,62358.0
2018-05-08 15:45:00,14.85,14.86,14.84,14.85,54972.0,10.6416,10.6488,10.6345,10.6416,54972.0
2018-05-08 15:50:00,14.86,14.87,14.84,14.85,99073.0,10.6488,10.656,10.6345,10.6416,99073.0
2018-05-08 15:55:00,14.85,14.86,14.84,14.86,204620.0,10.6416,10.6488,10.6345,10.6488,204620.0
2018-05-09 09:30:00,14.94,14.98,14.9,14.98,142379.0,10.7061,10.7348,10.6775,10.7348,142379.0
2018-05-09 09:35:00,14.97,14.97,14.89,14.92,92597.0,10.7276,10.7276,10.6703,10.6918,92597.0
2018-05-09 09:40:00,14.91,14.94,14.9,14.91,90520.0,10.6846,10.7061,10.6775,10.6846,90520.0
2018-05-09 09:45:00,14.92,14.92,14.88,14.89,33683.0,10.6918,10.6918,10.6631,10.6703,33683.0
2018-05-09 09:50:00,14.89,14.94,14.88,14.94,47336.0,10.6703,10.7061,10.6631,10.7061,47336.0
2018-05-09 09:55:00,14.93,14.95,14.91,14.93,44441.0,10.699,10.7133,10.6846,10.699,44441.0
2018-05-09 10:00:00,14.93,14.94,14.92,14.94,10880.0,10.699,10.7061,10.6918,10.7061,10880.0
2018-05-09 10:05:00,14.94,14.95,14.93,14.95,154415.0,10.7061,10.7133,10.699,10.7133,154415.0
2018-05-09 10:10:00,14.94,14.96,14.93,14.96,60838.0,10.7061,10.7205,10.699,10.7205,60838.0
2018-05-09 10:15:00,14.96,14.99,14.95,14.98,55804.0,10.7205,10.742,10.7133,10.7348,55804.0
2018-05-09 10:20:00,14.98,15.02,14.97,14.99,244821.0,10.7348,10.7635,10.7276,10.742,244821.0
2018-05-09 10:25:00,14.99,15.0,14.96,14.97,45416.0,10.742,10.7491,10.7205,10.7276,45416.0
2018-05-09 10:30:00,14.98,14.99,14.94,14.95,30310.0,10.7348,10.742,10.7061,10.7133,30310.0
2018-05-09 10:35:00,14.95,14.97,14.94,14.96,35769.0,10.7133,10.7276,10.7061,10.7205,35769.0
2018-05-09 10:40:00,14.96,14.99,14.95,14.96,477508.0,10.7205,10.742,10.7133,10.7205,477508.0
2018-05-09 10:45:00,14.96,14.97,14.93,14.96,135503.0,10.7205,10.7276,10.699,10.7205,135503.0
2018-05-09 10:50:00,14.96,14.96,14.92,14.92,25423.0,10.7205,10.7205,10.6918,10.6918,25423.0
2018-05-09 10:55:00,14.92,14.94,14.91,14.92,65003.0,10.6918,10.7061,10.6846,10.6918,65003.0
2018-05-09 11:00:00,14.92,14.93,14.9,14.91,26708.0,10.6918,10.699,10.6775,10.6846,26708.0
2018-05-09 11:05:00,14.91,14.93,14.91,14.92,33736.0,10.6846,10.699,10.6846,10.6918,33736.0
2018-05-09 11:10:00,14.92,14.95,14.92,14.94,52979.0,10.6918,10.7133,10.6918,10.7061,52979.0
2018-05-09 11:15:00,14.94,14.96,14.93,14.95,26100.0,10.7061,10.7205,10.699,10.7133,26100.0
2018-05-09 11:20:00,14.95,14.98,14.95,14.98,26982.0,10.7133,10.7348,10.7133,10.7348,26982.0
2018-05-09 11:25:00,14.98,14.98,14.96,14.98,241736.0,10.7348,10.7348,10.7205,10.7348,241736.0
2018-05-09 11:30:00,14.99,15.01,14.98,15.0,48297.0,10.742,10.7563,10.7348,10.7491,48297.0
2018-05-09 11:35:00,15.0,15.02,14.99,15.01,52082.0,10.7491,10.7635,10.742,10.7563,52082.0
2018-05-09 11:40:00,15.01,15.02,15.0,15.02,20695.0,10.7563,10.7635,10.7491,10.7635,20695.0
2018-05-09 11:45:00,15.02,15.02,14.99,15.01,45732.0,10.7635,10.7635,10.742,10.7563,45732.0
2018-05-09 11:50:00,15.01,15.02,15.0,15.01,29910.0,10.7563,10.7635,10.7491,10.7563,29910.0
2018-05-09 11:55:00,15.0,15.03,15.0,15.02,73756.0,10.7491,10.7706,10.7491,10.7635,73756.0
2018-05-09 12:00:00,15.02,15.04,15.02,15.04,43871.0,10.7635,10.7778,10.7635,10.7778,43871.0
2018-05-09 12:05:00,15.04,15.04,15.03,15.04,20621.0,10.7778,10.7778,10.7706,10.7778,20621.0
2018-05-09 12:10:00,15.04,15.04,15.01,15.03,42890.0,10.7778,10.7778,10.7563,10.7706,42890.0
2018-05-09 12:15:00,15.03,15.05,15.02,15.04,29794.0,10.7706,10.7849,10.7635,10.7778,29794.0
2018-05-09 12:20:00,15.04,15.08,15.04,15.06,62258.0,10.7778,10.8064,10.7778,10.7921,62258.0
2018-05-09 12:25:00,15.06,15.09,15.06,15.08,39888.0,10.7921,10.8136,10.7921,10.8064,39888.0
2018-05-09 12:30:00,15.07,15.09,15.06,15.09,39792.0,10.7993,10.8136,10.7921,10.8136,39792.0
2018-05-09 12:35:00,15.09,15.09,15.06,15.09,64848.0,10.8136,10.8136,10.7921,10.8136,64848.0
2018-05-09 12:40:00,15.09,15.11,15.08,15.1,69752.0,10.8136,10.8279,10.8064,10.8208,69752.0
2018-05-09 12:45:00,15.1,15.13,15.1,15.12,38723.0,10.8208,10.8423,10.8208,10.8351,38723.0
2018-05-09 12:50:00,15.12,15.13,15.1,15.11,24721.0,10.8351,10.8423,10.8208,10.8279,24721.0
2018-05-09 12:55:00,15.11,15.12,15.09,15.1,33111.0,10.8279,10.8351,10.8136,10.8208,33111.0
2018-05-09 13:00:00,15.09,15.12,15.09,15.11,47460.0,10.8136,10.8351,10.8136,10.8279,47460.0
2018-05-09 13:05:00,15.11,15.13,15.1,15.12,33738.0,10.8279,10.8423,10.8208,10.8351,33738.0
2018-05-09 13:10:00,15.12,15.13,15.1,15.12,34849.0,10.8351,10.8423,10.8208,10.8351,34849.0
2018-05-09 13:15:00,15.12,15.13,15.1,15.12,31491.0,10.8351,10.8423,10.8208,10.8351,31491.0
2018-05-09 13:20:00,15.12,15.14,15.11,15.12,97608.0,10.8351,10.8494,10.8279,10.8351,97608.0
2018-05-09 13:25:00,15.13,15.15,15.12,15.14,35675.0,10.8423,10.8566,10.8351,10.8494,35675.0
2018-05-09 13:30:00,15.14,15.17,15.13,15.17,50162.0,10.8494,10.8709,10.8423,10.8709,50162.0
2018-05-09 13:35:00,15.17,15.18,15.15,15.17,37791.0,10.8709,10.8781,10.8566,10.8709,37791.0
2018-05-09 13:40:00,15.16,15.17,15.15,15.16,22078.0,10.8638,10.8709,10.8566,10.8638,22078.0
2018-05-09 13:45:00,15.16,15.17,15.15,15.17,28501.0,10.8638,10.8709,10.8566,10.8709,28501.0
2018-05-09 13:50:00,15.17,15.18,15.16,15.17,39602.0,10.8709,10.8781,10.8638,10.8709,39602.0
2018-05-09 13:55:00,15.16,15.17,15.14,15.16,261713.0,10.8638,10.8709,10.8494,10.8638,261713.0
2018-05-09 14:00:00,15.16,15.16,15.14,15.16,33208.0,10.8638,10.8638,10.8494,10.8638,33208.0
2018-05-09 14:05:00,15.16,15.16,15.14,15.16,43646.0,10.8638,10.8638,10.8494,10.8638,43646.0
2018-05-09 14:10:00,15.16,15.18,15.15,15.18,35379.0,10.8638,10.8781,10.8566,10.8781,35379.0
2018-05-09 14:15:00,15.18,15.18,15.16,15.16,64230.0,10.8781,10.8781,10.8638,10.8638,64230.0
2018-05-09 14:20:00,15.16,15.16,15.14,15.15,39999.0,10.8638,10.8638,10.8494,10.8566,39999.0
2018-05-09 14:25:00,15.15,15.17,15.14,15.17,33922.0,10.8566,10.8709,10.8494,10.8709,33922.0
2018-05-09 14:30:00,15.17,15.17,15.15,15.17,38418.0,10.8709,10.8709,10.8566,10.8709,38418.0
2018-05-09 14:35:00,15.17,15.18,15.16,15.16,35312.0,10.8709,10.8781,10.8638,10.8638,35312.0
2018-05-09 14:40:00,15.17,15.18,15.16,15.18,45618.0,10.8709,10.8781,10.8638,10.8781,45618.0
2018-05-09 14:45:00,15.18,15.18,15.16,15.17,60988.0,10.8781,10.8781,10.8638,10.8709,60988.0
2018-05-09 14:50:00,15.17,15.17,15.14,15.15,191247.0,10.8709,10.8709,10.8494,10.8566,191247.0
2018-05-09 14:55:00,15.14,15.14,15.13,15.14,15676.0,10.8494,10.8494,10.8423,10.8494,15676.0
2018-05-09 15:00:00,15.14,15.14,15.12,15.12,33895.0,10.8494,10.8494,10.8351,10.8351,33895.0
2018-05-09 15:05:00,15.13,15.13,15.12,15.13,67696.0,10.8423,10.8423,10.8351,10.8423,67696.0
2018-05-09 15:10:00,15.12,15.13,15.12,15.13,33962.0,10.8351,10.8423,10.8351,10.8423,33962.0
2018-05-09 15:15:00,15.12,15.13,15.09,15.1,73025.0,10.8351,10.8423,10.8136,10.8208,73025.0
2018-05-09 15:20:00,15.11,15.13,15.1,15.11,61133.0,10.8279,10.8423,10.8208,10.8279,61133.0
2018-05-09 15:25:00,15.11,15.13,15.1,15.12,225031.0,10.8279,10.8423,10.8208,10.8351,225031.0
2018-05-09 15:30:00,15.12,15.13,15.09,15.09,119455.0,10.8351,10.8423,10.8136,10.8136,119455.0
2018-05-09 15:35:00,15.09,15.1,15.08,15.09,60643.0,10.8136,10.8208,10.8064,10.8136,60643.0
2018-05-09 15:40:00,15.08,15.09,15.06,15.06,94357.0,10.8064,10.8136,10.7921,10.7921,94357.0
2018-05-09 15:45:00,15.06,15.08,15.06,15.08,119118.0,10.7921,10.8064,10.7921,10.8064,119118.0
2018-05-09 15:50:00,15.08,15.1,15.07,15.09,121821.0,10.8064,10.8208,10.7993,10.8136,121821.0
2018-05-09 15:55:00,15.09,15.1,15.08,15.09,393322.0,10.8136,10.8208,10.8064,10.8136,393322.0
2018-05-10 09:30:00,15.07,15.11,14.97,15.02,118441.0,10.7993,10.8279,10.7276,10.7635,118441.0
2018-05-10 09:35:00,15.02,15.09,15.01,15.08,43219.0,10.7635,10.8136,10.7563,10.8064,43219.0
2018-05-10 09:40:00,15.08,15.09,15.01,15.02,47731.0,10.8064,10.8136,10.7563,10.7635,47731.0
2018-05-10 09:45:00,15.03,15.06,15.02,15.04,41482.0,10.7706,10.7921,10.7635,10.7778,41482.0
2018-05-10 09:50:00,15.05,15.06,15.03,15.04,241681.0,10.7849,10.7921,10.7706,10.7778,241681.0
2018-05-10 09:55:00,15.04,15.06,15.01,15.01,39464.0,10.7778,10.7921,10.7563,10.7563,39464.0
2018-05-10 10:00:00,15.02,15.02,15.0,15.02,37061.0,10.7635,10.7635,10.7491,10.7635,37061.0
2018-05-10 10:05:00,15.01,15.02,15.0,15.02,29391.0,10.7563,10.7635,10.7491,10.7635,29391.0
2018-05-10 10:10:00,15.02,15.05,15.01,15.02,51819.0,10.7635,10.7849,10.7563,10.7635,51819.0
2018-05-10 10:15:00,15.02,15.03,15.0,15.01,51111.0,10.7635,10.7706,10.7491,10.7563,51111.0
2018-05-10 10:20:00,15.01,15.04,15.0,15.03,40818.0,10.7563,10.7778,10.7491,10.7706,40818.0
2018-05-10 10:25:00,15.04,15.04,15.01,15.02,33424.0,10.7778,10.7778,10.7563,10.7635,33424.0
2018-05-10 10:30:00,15.02,15.02,15.0,15.02,95940.0,10.7635,10.7635,10.7491,10.7635,95940.0
2018-05-10 10:35:00,15.02,15.03,15.01,15.03,34712.0,10.7635,10.7706,10.7563,10.7706,34712.0
2018-05-10 10:40:00,15.03,15.03,14.99,14.99,421476.0,10.7706,10.7706,10.742,10.742,421476.0
2018-05-10 10:45:00,15.0,15.01,14.98,15.01,60284.0,10.7491,10.7563,10.7348,10.7563,60284.0
2018-05-10 10:50:00,15.01,15.02,14.99,15.01,69159.0,10.7563,10.7635,10.742,10.7563,69159.0
2018-05-10 10:55:00,15.02,15.03,15.01,15.02,157959.0,10.7635,10.7706,10.7563,10.7635,157959.0
2018-05-10 11:00:00,15.02,15.05,15.0,15.04,174997.0,10.7635,10.7849,10.7491,10.7778,174997.0
2018-05-10 11:05:00,15.04,15.06,15.04,15.04,23098.0,10.7778,10.7921,10.7778,10.7778,23098.0
2018-05-10 11:10:00,15.04,15.06,15.04,15.06,43433.0,10.7778,10.7921,10.7778,10.7921,43433.0
2018-05-10 11:15:00,15.06,15.08,15.05,15.06,36888.0,10.7921,10.8064,10.7849,10.7921,36888.0
2018-05-10 11:20:00,15.06,15.07,15.05,15.07,30701.0,10.7921,10.7993,10.7849,10.7993,30701.0
2018-05-10 11:25:00,15.07,15.09,15.06,15.08,59340.0,10.7993,10.8136,10.7921,10.8064,59340.0
2018-05-10 11:30:00,15.08,15.09,15.07,15.08,32771.0,10.8064,10.8136,10.7993,10.8064,32771.0
2018-05-10 11:35:00,15.09,15.12,15.08,15.1,48672.0,10.8136,10.8351,10.8064,10.8208,48672.0
2018-05-10 11:40:00,15.1,15.13,15.09,15.13,36301.0,10.8208,10.8423,10.8136,10.8423,36301.0
2018-05-10 11:45:00,15.13,15.14,15.12,15.14,34971.0,10.8423,10.8494,10.8351,10.8494,34971.0
2018-05-10 11:50:00,15.14,15.14,15.11,15.13,32821.0,10.8494,10.8494,10.8279,10.8423,32821.0
2018-05-10 11:55:00,15.13,15.15,15.12,15.14,32881.0,10.8423,10.8566,10.8351,10.8494,32881.0
2018-05-10 12:00:00,15.15,15.16,15.14,15.15,22426.0,10.8566,10.8638,10.8494,10.8566,22426.0
2018-05-10 12:05:00,15.15,15.15,15.14,15.14,28119.0,10.8566,10.8566,10.8494,10.8494,28119.0
2018-05-10 12:10:00,15.15,15.17,15.14,15.17,35340.0,10.8566,10.8709,10.8494,10.8709,35340.0
2018-05-10 12:15:00,15.17,15.17,15.16,15.16,21970.0,10.8709,10.8709,10.8638,10.8638,21970.0
2018-05-10 12:20:00,15.17,15.18,15.15,15.16,63101.0,10.8709,10.8781,10.8566,10.8638,63101.0
2018-05-10 12:25:00,15.16,15.18,15.15,15.17,47754.0,10.8638,10.8781,10.8566,10.8709,47754.0
2018-05-10 12:30:00,15.16,15.18,15.16,15.18,28006.0,10.8638,10.8781,10.8638,10.8781,28006.0
2018-05-10 12:35:00,15.18,15.21,15.18,15.19,36234.0,10.8781,10.8996,10.8781,10.8853,36234.0
2018-05-10 12:40:00,15.2,15.22,15.18,15.21,211806.0,10.8924,10.9068,10.8781,10.8996,211806.0
2018-05-10 12:45:00,15.21,15.21,15.19,15.2,14500.0,10.8996,10.8996,10.8853,10.8924,14500.0
2018-05-10 12:50:00,15.2,15.2,15.18,15.2,52116.0,10.8924,10.8924,10.8781,10.8924,52116.0
2018-05-10 12:55:00,15.2,15.22,15.19,15.21,29559.0,10.8924,10.9068,10.8853,10.8996,29559.0
2018-05-10 13:00:00,15.21,15.23,15.2,15.2,52141.0,10.8996,10.9139,10.8924,10.8924,52141.0
2018-05-10 13:05:00,15.2,15.21,15.19,15.2,71962.0,10.8924,10.8996,10.8853,10.8924,71962.0
2018-05-10 13:10:00,15.2,15.21,15.19,15.2,34281.0,10.8924,10.8996,10.8853,10.8924,34281.0
2018-05-10 13:15:00,15.2,15.21,15.19,15.2,26340.0,10.8924,10.8996,10.8853,10.8924,26340.0
2018-05-10 13:20:00,15.2,15.21,15.19,15.19,34918.0,10.8924,10.8996,10.8853,10.8853,34918.0
2018-05-10 13:25:00,15.2,15.2,15.16,15.17,156209.0,10.8924,10.8924,10.8638,10.8709,156209.0
2018-05-10 13:30:00,15.17,15.18,15.15,15.17,40453.0,10.8709,10.8781,10.8566,10.8709,40453.0
2018-05-10 13:35:00,15.17,15.18,15.15,15.16,61408.0,10.8709,10.8781,10.8566,10.8638,61408.0
2018-05-10 13:40:00,15.16,15.17,15.15,15.16,83118.0,10.8638,10.8709,10.8566,10.8638,83118.0
2018-05-10 13:45:00,15.16,15.18,15.15,15.16,28601.0,10.8638,10.8781,10.8566,10.8638,28601.0
2018-05-10 13:50:00,15.16,15.18,15.15,15.17,45673.0,10.8638,10.8781,10.8566,10.8709,45673.0
2018-05-10 13:55:00,15.16,15.17,15.15,15.17,40855.0,10.8638,10.8709,10.8566,10.8709,40855.0
2018-05-10 14:00:00,15.17,15.18,15.15,15.18,41892.0,10.8709,10.8781,10.8566,10.8781,41892.0
2018-05-10 14:05:00,15.17,15.19,15.17,15.19,111876.0,10.8709,10.8853,10.8709,10.8853,111876.0
2018-05-10 14:10:00,15.19,15.2,15.17,15.18,141227.0,10.8853,10.8924,10.8709,10.8781,141227.0
2018-05-10 14:15:00,15.18,15.18,15.16,15.17,129069.0,10.8781,10.8781,10.8638,10.8709,129069.0
2018-05-10 14:20:00,15.17,15.17,15.15,15.16,51458.0,10.8709,10.8709,10.8566,10.8638,51458.0
2018-05-10 14:25:00,15.16,15.17,15.15,15.16,90019.0,10.8638,10.8709,10.8566,10.8638,90019.0
2018-05-10 14:30:00,15.17,15.17,15.16,15.17,47175.0,10.8709,10.8709,10.8638,10.8709,47175.0
2018-05-10 14:35:00,15.17,15.17,15.12,15.13,51582.0,10.8709,10.8709,10.8351,10.8423,51582.0
2018-05-10 14:40:00,15.12,15.13,15.1,15.13,54885.0,10.8351,10.8423,10.8208,10.8423,54885.0
2018-05-10 14:45:00,15.13,15.16,15.12,15.15,67132.0,10.8423,10.8638,10.8351,10.8566,67132.0
2018-05-10 14:50:00,15.15,15.16,15.14,15.14,37347.0,10.8566,10.8638,10.8494,10.8494,37347.0
2018-05-10 14:55:00,15.15,15.16,15.14,15.16,35037.0,10.8566,10.8638,10.8494,10.8638,35037.0
2018-05-10 15:00:00,15.16,15.16,15.13,15.13,102685.0,10.8638,10.8638,10.8423,10.8423,102685.0
2018-05-10 15:05:00,15.13,15.15,15.12,15.14,114173.0,10.8423,10.8566,10.8351,10.8494,114173.0
2018-05-10 15:10:00,15.14,15.14,15.12,15.12,109896.0,10.8494,10.8494,10.8351,10.8351,109896.0
2018-05-10 15:15:00,15.13,15.16,15.12,15.15,100917.0,10.8423,10.8638,10.8351,10.8566,100917.0
2018-05-10 15:20:00,15.15,15.16,15.14,15.15,41143.0,10.8566,10.8638,10.8494,10.8566,41143.0
2018-05-10 15:25:00,15.14,15.15,15.14,15.15,33939.0,10.8494,10.8566,10.8494,10.8566,33939.0
2018-05-10 15:30:00,15.15,15.15,15.13,15.15,121138.0,10.8566,10.8566,10.8423,10.8566,121138.0
2018-05-10 15:35:00,15.15,15.15,15.12,15.13,94743.0,10.8566,10.8566,10.8351,10.8423,94743.0
2018-05-10 15:40:00,15.12,15.14,15.12,15.12,85406.0,10.8351,10.8494,10.8351,10.8351,85406.0
2018-05-10 15:45:00,15.12,15.13,15.11,15.13,103349.0,10.8351,10.8423,10.8279,10.8423,103349.0
2018-05-10 15:50:00,15.12,15.14,15.12,15.13,153058.0,10.8351,10.8494,10.8351,10.8423,153058.0
2018-05-10 15:55:00,15.13,15.14,15.12,15.13,413432.0,10.8423,10.8494,10.8351,10.8423,413432.0
2018-05-11 09:30:00,15.16,15.17,15.11,15.16,83415.0,10.8638,10.8709,10.8279,10.8638,83415.0
2018-05-11 09:35:00,15.16,15.2,15.14,15.14,65348.0,10.8638,10.8924,10.8494,10.8494,65348.0
2018-05-11 09:40:00,15.14,15.2,15.14,15.19,132478.0,10.8494,10.8924,10.8494,10.8853,132478.0
2018-05-11 09:45:00,15.19,15.22,15.17,15.18,138798.0,10.8853,10.9068,10.8709,10.8781,138798.0
2018-05-11 09:50:00,15.18,15.2,15.17,15.18,79494.0,10.8781,10.8924,10.8709,10.8781,79494.0
2018-05-11 09:55:00,15.18,15.19,15.16,15.18,37874.0,10.8781,10.8853,10.8638,10.8781,37874.0
2018-05-11 10:00:00,15.17,15.21,15.17,15.2,45918.0,10.8709,10.8996,10.8709,10.8924,45918.0
2018-05-11 10:05:00,15.2,15.22,15.18,15.2,284343.0,10.8924,10.9068,10.8781,10.8924,284343.0
2018-05-11 10:10:00,15.2,15.22,15.17,15.18,80513.0,10.8924,10.9068,10.8709,10.8781,80513.0
2018-05-11 10:15:00,15.19,15.21,15.18,15.2,34904.0,10.8853,10.8996,10.8781,10.8924,34904.0
2018-05-11 10:20:00,15.19,15.2,15.17,15.19,62493.0,10.8853,10.8924,10.8709,10.8853,62493.0
2018-05-11 10:25:00,15.19,15.19,15.16,15.16,53098.0,10.8853,10.8853,10.8638,10.8638,53098.0
2018-05-11 10:30:00,15.16,15.19,15.15,15.17,381495.0,10.8638,10.8853,10.8566,10.8709,381495.0
2018-05-11 10:35:00,15.18,15.19,15.16,15.17,50568.0,10.8781,10.8853,10.8638,10.8709,50568.0
2018-05-11 10:40:00,15.17,15.2,15.17,15.19,21722.0,10.8709,10.8924,10.8709,10.8853,21722.0
2018-05-11 10:45:00,15.19,15.22,15.18,15.21,34320.0,10.8853,10.9068,10.8781,10.8996,34320.0
2018-05-11 10:50:00,15.21,15.22,15.2,15.22,67398.0,10.8996,10.9068,10.8924,10.9068,67398.0
2018-05-11 10:55:00,15.21,15.23,15.21,15.23,17739.0,10.8996,10.9139,10.8996,10.9139,17739.0
2018-05-11 11:00:00,15.23,15.23,15.21,15.23,47115.0,10.9139,10.9139,10.8996,10.9139,47115.0
2018-05-11 11:05:00,15.23,15.23,15.18,15.18,73012.0,10.9139,10.9139,10.8781,10.8781,73012.0
2018-05-11 11:10:00,15.18,15.21,15.18,15.21,14979.0,10.8781,10.8996,10.8781,10.8996,14979.0
2018-05-11 11:15:00,15.21,15.21,15.18,15.19,31248.0,10.8996,10.8996,10.8781,10.8853,31248.0
2018-05-11 11:20:00,15.18,15.19,15.17,15.18,21408.0,10.8781,10.8853,10.8709,10.8781,21408.0
2018-05-11 11:25:00,15.18,15.18,15.15,15.15,30693.0,10.8781,10.8781,10.8566,10.8566,30693.0
2018-05-11 11:30:00,15.15,15.17,15.15,15.15,31175.0,10.8566,10.8709,10.8566,10.8566,31175.0
2018-05-11 11:35:00,15.15,15.15,15.13,15.14,14511.0,10.8566,10.8566,10.8423,10.8494,14511.0
2018-05-11 11:40:00,15.14,15.16,15.14,15.16,27187.0,10.8494,10.8638,10.8494,10.8638,27187.0
2018-05-11 11:45:00,15.16,15.16,15.12,15.12,22942.0,10.8638,10.8638,10.8351,10.8351,22942.0
2018-05-11 11:50:00,15.13,15.13,15.11,15.12,21284.0,10.8423,10.8423,10.8279,10.8351,21284.0
2018-05-11 11:55:00,15.11,15.12,15.11,15.12,2800.0,10.8279,10.8351,10.8279,10.8351,2800.0
2018-05-11 12:00:00,15.12,15.13,15.1,15.13,37817.0,10.8351,10.8423,10.8208,10.8423,37817.0
2018-05-11 12:05:00,15.13,15.15,15.12,15.13,71357.0,10.8423,10.8566,10.8351,10.8423,71357.0
2018-05-11 12:10:00,15.13,15.14,15.11,15.12,18357.0,10.8423,10.8494,10.8279,10.8351,18357.0
2018-05-11 12:15:00,15.11,15.12,15.08,15.11,60969.0,10.8279,10.8351,10.8064,10.8279,60969.0
2018-05-11 12:20:00,15.11,15.12,15.1,15.12,21503.0,10.8279,10.8351,10.8208,10.8351,21503.0
2018-05-11 12:25:00,15.12,15.12,15.1,15.12,45730.0,10.8351,10.8351,10.8208,10.8351,45730.0
2018-05-11 12:30:00,15.12,15.14,15.11,15.14,23288.0,10.8351,10.8494,10.8279,10.8494,23288.0
2018-05-11 12:35:00,15.14,15.15,15.13,15.14,37605.0,10.8494,10.8566,10.8423,10.8494,37605.0
2018-05-11 12:40:00,15.13,15.15,15.13,15.15,18997.0,10.8423,10.8566,10.8423,10.8566,18997.0
2018-05-11 12:45:00,15.14,15.17,15.14,15.16,43447.0,10.8494,10.8709,10.8494,10.8638,43447.0
2018-05-11 12:50:00,15.17,15.18,15.16,15.16,28902.0,10.8709,10.8781,10.8638,10.8638,28902.0
2018-05-11 12:55:00,15.17,15.18,15.16,15.17,13581.0,10.8709,10.8781,10.8638,10.8709,13581.0
2018-05-11 13:00:00,15.17,15.19,15.17,15.18,30552.0,10.8709,10.8853,10.8709,10.8781,30552.0
2018-05-11 13:05:00,15.18,15.19,15.17,15.19,16191.0,10.8781,10.8853,10.8709,10.8853,16191.0
2018-05-11 13:10:00,15.19,15.19,15.18,15.19,8981.0,10.8853,10.8853,10.8781,10.8853,8981.0
2018-05-11 13:15:00,15.18,15.19,15.17,15.18,55610.0,10.8781,10.8853,10.8709,10.8781,55610.0
2018-05-11 13:20:00,15.18,15.19,15.17,15.17,62132.0,10.8781,10.8853,10.8709,10.8709,62132.0
2018-05-11 13:25:00,15.17,15.18,15.16,15.17,90068.0,10.8709,10.8781,10.8638,10.8709,90068.0
2018-05-11 13:30:00,15.16,15.17,15.16,15.17,8874.0,10.8638,10.8709,10.8638,10.8709,8874.0
2018-05-11 13:35:00,15.17,15.18,15.16,15.18,17073.0,10.8709,10.8781,10.8638,10.8781,17073.0
2018-05-11 13:40:00,15.18,15.18,15.16,15.17,27011.0,10.8781,10.8781,10.8638,10.8709,27011.0
2018-05-11 13:45:00,15.17,15.17,15.14,15.16,29174.0,10.8709,10.8709,10.8494,10.8638,29174.0
2018-05-11 13:50:00,15.16,15.17,15.15,15.16,23819.0,10.8638,10.8709,10.8566,10.8638,23819.0
2018-05-11 13:55:00,15.15,15.17,15.15,15.16,37931.0,10.8566,10.8709,10.8566,10.8638,37931.0
2018-05-11 14:00:00,15.17,15.17,15.15,15.16,16343.0,10.8709,10.8709,10.8566,10.8638,16343.0
2018-05-11 14:05:00,15.16,15.16,15.14,15.15,30414.0,10.8638,10.8638,10.8494,10.8566,30414.0
2018-05-11 14:10:00,15.15,15.15,15.12,15.13,45756.0,10.8566,10.8566,10.8351,10.8423,45756.0
2018-05-11 14:15:00,15.13,15.15,15.12,15.14,133958.0,10.8423,10.8566,10.8351,10.8494,133958.0
2018-05-11 14:20:00,15.14,15.15,15.13,15.14,113266.0,10.8494,10.8566,10.8423,10.8494,113266.0
2018-05-11 14:25:00,15.15,15.15,15.13,15.14,47882.0,10.8566,10.8566,10.8423,10.8494,47882.0
2018-05-11 14:30:00,15.13,15.14,15.12,15.13,21218.0,10.8423,10.8494,10.8351,10.8423,21218.0
2018-05-11 14:35:00,15.13,15.14,15.12,15.13,25225.0,10.8423,10.8494,10.8351,10.8423,25225.0
2018-05-11 14:40:00,15.13,15.13,15.11,15.12,47070.0,10.8423,10.8423,10.8279,10.8351,47070.0
2018-05-11 14:45:00,15.13,15.13,15.12,15.13,50624.0,10.8423,10.8423,10.8351,10.8423,50624.0
2018-05-11 14:50:00,15.13,15.13,15.12,15.13,14993.0,10.8423,10.8423,10.8351,10.8423,14993.0
2018-05-11 14:55:00,15.12,15.14,15.11,15.14,35177.0,10.8351,10.8494,10.8279,10.8494,35177.0
2018-05-11 15:00:00,15.14,15.14,15.13,15.13,9101.0,10.8494,10.8494,10.8423,10.8423,9101.0
2018-05-11 15:05:00,15.14,15.16,15.13,15.16,23584.0,10.8494,10.8638,10.8423,10.8638,23584.0
2018-05-11 15:10:00,15.16,15.16,15.15,15.16,11250.0,10.8638,10.8638,10.8566,10.8638,11250.0
2018-05-11 15:15:00,15.16,15.16,15.14,15.16,30896.0,10.8638,10.8638,10.8494,10.8638,30896.0
2018-05-11 15:20:00,15.16,15.16,15.14,15.15,31897.0,10.8638,10.8638,10.8494,10.8566,31897.0
2018-05-11 15:25:00,15.16,15.16,15.15,15.15,28917.0,10.8638,10.8638,10.8566,10.8566,28917.0
2018-05-11 15:30:00,15.15,15.15,15.14,15.15,10172.0,10.8566,10.8566,10.8494,10.8566,10172.0
2018-05-11 15:35:00,15.15,15.16,15.14,15.16,34484.0,10.8566,10.8638,10.8494,10.8638,34484.0
2018-05-11 15:40:00,15.16,15.16,15.13,15.14,36248.0,10.8638,10.8638,10.8423,10.8494,36248.0
2018-05-11 15:45:00,15.13,15.14,15.13,15.14,43530.0,10.8423,10.8494,10.8423,10.8494,43530.0
2018-05-11 15:50:00,15.14,15.14,15.12,15.12,140472.0,10.8494,10.8494,10.8351,10.8351,140472.0
2018-05-11 15:55:00,15.12,15.14,15.12,15.14,196908.0,10.8351,10.8494,10.8351,10.8494,196908.0
2018-05-14 09:30:00,15.17,15.18,15.1,15.17,129108.0,10.8709,10.8781,10.8208,10.8709,129108.0
2018-05-14 09:35:00,15.18,15.18,15.11,15.11,36475.0,10.8781,10.8781,10.8279,10.8279,36475.0
2018-05-14 09:40:00,15.12,15.16,15.11,15.15,110477.0,10.8351,10.8638,10.8279,10.8566,110477.0
2018-05-14 09:45:00,15.15,15.2,15.14,15.19,149195.0,10.8566,10.8924,10.8494,10.8853,149195.0
2018-05-14 09:50:00,15.19,15.2,15.19,15.2,10128.0,10.8853,10.8924,10.8853,10.8924,10128.0
2018-05-14 09:55:00,15.2,15.2,15.17,15.18,172346.0,10.8924,10.8924,10.8709,10.8781,172346.0
2018-05-14 10:00:00,15.18,15.18,15.15,15.16,33373.0,10.8781,10.8781,10.8566,10.8638,33373.0
2018-05-14 10:05:00,15.15,15.16,15.13,15.14,40736.0,10.8566,10.8638,10.8423,10.8494,40736.0
2018-05-14 10:10:00,15.14,15.16,15.13,15.16,45256.0,10.8494,10.8638,10.8423,10.8638,45256.0
2018-05-14 10:15:00,15.16,15.16,15.14,15.16,31581.0,10.8638,10.8638,10.8494,10.8638,31581.0
2018-05-14 10:20:00,15.15,15.16,15.14,15.14,54945.0,10.8566,10.8638,10.8494,10.8494,54945.0
2018-05-14 10:25:00,15.15,15.15,15.13,15.13,16700.0,10.8566,10.8566,10.8423,10.8423,16700.0
2018-05-14 10:30:00,15.13,15.16,15.13,15.16,32201.0,10.8423,10.8638,10.8423,10.8638,32201.0
2018-05-14 10:35:00,15.16,15.17,15.13,15.14,42924.0,10.8638,10.8709,10.8423,10.8494,42924.0
2018-05-14 10:40:00,15.14,15.14,15.12,15.13,64787.0,10.8494,10.8494,10.8351,10.8423,64787.0
2018-05-14 10:45:00,15.13,15.13,15.09,15.1,27747.0,10.8423,10.8423,10.8136,10.8208,27747.0
2018-05-14 10:50:00,15.11,15.11,15.07,15.08,26498.0,10.8279,10.8279,10.7993,10.8064,26498.0
2018-05-14 10:55:00,15.08,15.1,15.07,15.08,27670.0,10.8064,10.8208,10.7993,10.8064,27670.0
2018-05-14 11:00:00,15.08,15.09,15.06,15.07,35666.0,10.8064,10.8136,10.7921,10.7993,35666.0
2018-05-14 11:05:00,15.07,15.1,15.06,15.09,84476.0,10.7993,10.8208,10.7921,10.8136,84476.0
2018-05-14 11:10:00,15.09,15.11,15.09,15.1,22263.0,10.8136,10.8279,10.8136,10.8208,22263.0
2018-05-14 11:15:00,15.1,15.11,15.09,15.1,15359.0,10.8208,10.8279,10.8136,10.8208,15359.0
2018-05-14 11:20:00,15.11,15.12,15.09,15.1,17641.0,10.8279,10.8351,10.8136,10.8208,17641.0
2018-05-14 11:25:00,15.1,15.12,15.09,15.09,21354.0,10.8208,10.8351,10.8136,10.8136,21354.0
2018-05-14 11:30:00,15.1,15.1,15.08,15.1,34713.0,10.8208,10.8208,10.8064,10.8208,34713.0
2018-05-14 11:35:00,15.1,15.1,15.09,15.1,27367.0,10.8208,10.8208,10.8136,10.8208,27367.0
2018-05-14 11:40:00,15.1,15.1,15.07,15.09,22037.0,10.8208,10.8208,10.7993,10.8136,22037.0
2018-05-14 11:45:00,15.09,15.09,15.07,15.08,14268.0,10.8136,10.8136,10.7993,10.8064,14268.0
2018-05-14 11:50:00,15.08,15.08,15.07,15.08,25128.0,10.8064,10.8064,10.7993,10.8064,25128.0
2018-05-14 11:55:00,15.07,15.09,15.07,15.09,42999.0,10.7993,10.8136,10.7993,10.8136,42999.0
2018-05-14 12:00:00,15.09,15.13,15.08,15.11,50928.0,10.8136,10.8423,10.8064,10.8279,50928.0
2018-05-14 12:05:00,15.1,15.1,15.09,15.1,20841.0,10.8208,10.8208,10.8136,10.8208,20841.0
2018-05-14 12:10:00,15.1,15.1,15.08,15.09,27397.0,10.8208,10.8208,10.8064,10.8136,27397.0
2018-05-14 12:15:00,15.08,15.09,15.07,15.08,32321.0,10.8064,10.8136,10.7993,10.8064,32321.0
2018-05-14 12:20:00,15.07,15.09,15.07,15.09,23351.0,10.7993,10.8136,10.7993,10.8136,23351.0
2018-05-14 12:25:00,15.09,15.1,15.07,15.09,30781.0,10.8136,10.8208,10.7993,10.8136,30781.0
2018-05-14 12:30:00,15.08,15.09,15.07,15.08,24633.0,10.8064,10.8136,10.7993,10.8064,24633.0
2018-05-14 12:35:00,15.08,15.09,15.07,15.08,73806.0,10.8064,10.8136,10.7993,10.8064,73806.0
2018-05-14 12:40:00,15.08,15.08,15.06,15.07,33430.0,10.8064,10.8064,10.7921,10.7993,33430.0
2018-05-14 12:45:00,15.07,15.08,15.06,15.08,21762.0,10.7993,10.8064,10.7921,10.8064,21762.0
2018-05-14 12:50:00,15.08,15.08,15.05,15.06,33200.0,10.8064,10.8064,10.7849,10.7921,33200.0
2018-05-14 12:55:00,15.05,15.06,15.04,15.05,51519.0,10.7849,10.7921,10.7778,10.7849,51519.0
2018-05-14 13:00:00,15.04,15.05,15.04,15.04,54619.0,10.7778,10.7849,10.7778,10.7778,54619.0
2018-05-14 13:05:00,15.05,15.07,15.04,15.07,32652.0,10.7849,10.7993,10.7778,10.7993,32652.0
2018-05-14 13:10:00,15.07,15.07,15.05,15.07,30365.0,10.7993,10.7993,10.7849,10.7993,30365.0
2018-05-14 13:15:00,15.07,15.07,15.03,15.04,38298.0,10.7993,10.7993,10.7706,10.7778,38298.0
2018-05-14 13:20:00,15.04,15.06,15.04,15.06,28831.0,10.7778,10.7921,10.7778,10.7921,28831.0
2018-05-14 13:25:00,15.06,15.09,15.06,15.08,35424.0,10.7921,10.8136,10.7921,10.8064,35424.0
2018-05-14 13:30:00,15.08,15.1,15.06,15.1,37462.0,10.8064,10.8208,10.7921,10.8208,37462.0
2018-05-14 13:35:00,15.1,15.12,15.09,15.11,164531.0,10.8208,10.8351,10.8136,10.8279,164531.0
2018-05-14 13:40:00,15.11,15.12,15.09,15.1,89408.0,10.8279,10.8351,10.8136,10.8208,89408.0
2018-05-14 13:45:00,15.1,15.1,15.08,15.09,12772.0,10.8208,10.8208,10.8064,10.8136,12772.0
2018-05-14 13:50:00,15.09,15.09,15.08,15.09,33365.0,10.8136,10.8136,10.8064,10.8136,33365.0
2018-05-14 13:55:00,15.09,15.11,15.08,15.1,17877.0,10.8136,10.8279,10.8064,10.8208,17877.0
2018-05-14 14:00:00,15.1,15.11,15.09,15.1,33312.0,10.8208,10.8279,10.8136,10.8208,33312.0
2018-05-14 14:05:00,15.1,15.11,15.08,15.09,41211.0,10.8208,10.8279,10.8064,10.8136,41211.0
2018-05-14 14:10:00,15.09,15.1,15.08,15.09,31888.0,10.8136,10.8208,10.8064,10.8136,31888.0
2018-05-14 14:15:00,15.09,15.09,15.08,15.09,505878.0,10.8136,10.8136,10.8064,10.8136,505878.0
2018-05-14 14:20:00,15.09,15.09,15.07,15.08,46123.0,10.8136,10.8136,10.7993,10.8064,46123.0
2018-05-14 14:25:00,15.08,15.11,15.07,15.1,69771.0,10.8064,10.8279,10.7993,10.8208,69771.0
2018-05-14 14:30:00,15.1,15.11,15.09,15.11,21885.0,10.8208,10.8279,10.8136,10.8279,21885.0
2018-05-14 14:35:00,15.11,15.13,15.11,15.12,36507.0,10.8279,10.8423,10.8279,10.8351,36507.0
2018-05-14 14:40:00,15.12,15.12,15.11,15.12,29339.0,10.8351,10.8351,10.8279,10.8351,29339.0
2018-05-14 14:45:00,15.12,15.12,15.11,15.11,21802.0,10.8351,10.8351,10.8279,10.8279,21802.0
2018-05-14 14:50:00,15.11,15.13,15.1,15.13,57092.0,10.8279,10.8423,10.8208,10.8423,57092.0
2018-05-14 14:55:00,15.13,15.14,15.12,15.13,54797.0,10.8423,10.8494,10.8351,10.8423,54797.0
2018-05-14 15:00:00,15.13,15.13,15.11,15.12,57138.0,10.8423,10.8423,10.8279,10.8351,57138.0
2018-05-14 15:05:00,15.12,15.13,15.11,15.13,54550.0,10.8351,10.8423,10.8279,10.8423,54550.0
2018-05-14 15:10:00,15.13,15.15,15.13,15.14,55354.0,10.8423,10.8566,10.8423,10.8494,55354.0
2018-05-14 15:15:00,15.14,15.14,15.12,15.13,33330.0,10.8494,10.8494,10.8351,10.8423,33330.0
2018-05-14 15:20:00,15.12,15.14,15.12,15.13,68625.0,10.8351,10.8494,10.8351,10.8423,68625.0
2018-05-14 15:25:00,15.13,15.14,15.12,15.14,31449.0,10.8423,10.8494,10.8351,10.8494,31449.0
2018-05-14 15:30:00,15.14,15.14,15.12,15.13,75025.0,10.8494,10.8494,10.8351,10.8423,75025.0
2018-05-14 15:35:00,15.13,15.13,15.11,15.12,55162.0,10.8423,10.8423,10.8279,10.8351,55162.0
2018-05-14 15:40:00,15.12,15.13,15.11,15.11,63504.0,10.8351,10.8423,10.8279,10.8279,63504.0
2018-05-14 15:45:00,15.11,15.11,15.08,15.09,89870.0,10.8279,10.8279,10.8064,10.8136,89870.0
2018-05-14 15:50:00,15.08,15.09,15.07,15.09,163998.0,10.8064,10.8136,10.7993,10.8136,163998.0
2018-05-14 15:55:00,15.09,15.11,15.08,15.11,256084.0,10.8136,10.8279,10.8064,10.8279,256084.0
2018-05-15 09:30:00,15.09,15.14,15.05,15.13,139764.0,10.8136,10.8494,10.7849,10.8423,139764.0
2018-05-15 09:35:00,15.14,15.2,15.13,15.15,441663.0,10.8494,10.8924,10.8423,10.8566,441663.0
2018-05-15 09:40:00,15.16,15.19,15.13,15.19,136575.0,10.8638,10.8853,10.8423,10.8853,136575.0
2018-05-15 09:45:00,15.19,15.2,15.18,15.2,131889.0,10.8853,10.8924,10.8781,10.8924,131889.0
2018-05-15 09:50:00,15.2,15.23,15.19,15.21,245516.0,10.8924,10.9139,10.8853,10.8996,245516.0
2018-05-15 09:55:00,15.21,15.22,15.17,15.17,130705.0,10.8996,10.9068,10.8709,10.8709,130705.0
2018-05-15 10:00:00,15.18,15.21,15.17,15.19,103197.0,10.8781,10.8996,10.8709,10.8853,103197.0
2018-05-15 10:05:00,15.2,15.2,15.15,15.16,41149.0,10.8924,10.8924,10.8566,10.8638,41149.0
2018-05-15 10:10:00,15.16,15.19,15.15,15.18,474275.0,10.8638,10.8853,10.8566,10.8781,474275.0
2018-05-15 10:15:00,15.18,15.2,15.17,15.2,230629.0,10.8781,10.8924,10.8709,10.8924,230629.0
2018-05-15 10:20:00,15.2,15.21,15.19,15.2,69386.0,10.8924,10.8996,10.8853,10.8924,69386.0
2018-05-15 10:25:00,15.2,15.21,15.17,15.17,46093.0,10.8924,10.8996,10.8709,10.8709,46093.0
2018-05-15 10:30:00,15.16,15.24,15.15,15.24,89040.0,10.8638,10.9211,10.8566,10.9211,89040.0
2018-05-15 10:35:00,15.24,15.28,15.24,15.28,129373.0,10.9211,10.9498,10.9211,10.9498,129373.0
2018-05-15 10:40:00,15.28,15.3,15.24,15.25,54165.0,10.9498,10.9641,10.9211,10.9283,54165.0
2018-05-15 10:45:00,15.25,15.25,15.21,15.23,47845.0,10.9283,10.9283,10.8996,10.9139,47845.0
2018-05-15 10:50:00,15.22,15.25,15.21,15.24,31580.0,10.9068,10.9283,10.8996,10.9211,31580.0
2018-05-15 10:55:00,15.24,15.26,15.21,15.24,41746.0,10.9211,10.9354,10.8996,10.9211,41746.0
2018-05-15 11:00:00,15.24,15.28,15.24,15.26,31547.0,10.9211,10.9498,10.9211,10.9354,31547.0
2018-05-15 11:05:00,15.26,15.27,15.24,15.26,35899.0,10.9354,10.9426,10.9211,10.9354,35899.0
2018-05-15 11:10:00,15.26,15.28,15.26,15.26,17841.0,10.9354,10.9498,10.9354,10.9354,17841.0
2018-05-15 11:15:00,15.26,15.29,15.26,15.29,18382.0,10.9354,10.9569,10.9354,10.9569,18382.0
2018-05-15 11:20:00,15.29,15.29,15.27,15.28,20948.0,10.9569,10.9569,10.9426,10.9498,20948.0
2018-05-15 11:25:00,15.28,15.28,15.26,15.27,42057.0,10.9498,10.9498,10.9354,10.9426,42057.0
2018-05-15 11:30:00,15.27,15.3,15.27,15.28,37729.0,10.9426,10.9641,10.9426,10.9498,37729.0
2018-05-15 11:35:00,15.27,15.28,15.27,15.28,31225.0,10.9426,10.9498,10.9426,10.9498,31225.0
2018-05-15 11:40:00,15.28,15.29,15.27,15.29,97050.0,10.9498,10.9569,10.9426,10.9569,97050.0
2018-05-15 11:45:00,15.28,15.29,15.27,15.27,90813.0,10.9498,10.9569,10.9426,10.9426,90813.0
2018-05-15 11:50:00,15.28,15.28,15.25,15.27,120731.0,10.9498,10.9498,10.9283,10.9426,120731.0
2018-05-15 11:55:00,15.27,15.27,15.22,15.23,90860.0,10.9426,10.9426,10.9068,10.9139,90860.0
2018-05-15 12:00:00,15.23,15.24,15.2,15.21,24908.0,10.9139,10.9211,10.8924,10.8996,24908.0
2018-05-15 12:05:00,15.21,15.22,15.2,15.21,58199.0,10.8996,10.9068,10.8924,10.8996,58199.0
2018-05-15 12:10:00,15.21,15.23,15.2,15.21,243887.0,10.8996,10.9139,10.8924,10.8996,243887.0
2018-05-15 12:15:00,15.21,15.22,15.19,15.2,52452.0,10.8996,10.9068,10.8853,10.8924,52452.0
2018-05-15 12:20:00,15.19,15.22,15.19,15.21,243869.0,10.8853,10.9068,10.8853,10.8996,243869.0
2018-05-15 12:25:00,15.21,15.22,15.2,15.22,83115.0,10.8996,10.9068,10.8924,10.9068,83115.0
2018-05-15 12:30:00,15.21,15.24,15.21,15.22,46508.0,10.8996,10.9211,10.8996,10.9068,46508.0
2018-05-15 12:35:00,15.23,15.24,15.22,15.23,26028.0,10.9139,10.9211,10.9068,10.9139,26028.0
2018-05-15 12:40:00,15.23,15.25,15.23,15.25,18408.0,10.9139,10.9283,10.9139,10.9283,18408.0
2018-05-15 12:45:00,15.25,15.26,15.24,15.25,95503.0,10.9283,10.9354,10.9211,10.9283,95503.0
2018-05-15 12:50:00,15.25,15.26,15.24,15.25,34318.0,10.9283,10.9354,10.9211,10.9283,34318.0
2018-05-15 12:55:00,15.26,15.28,15.24,15.24,139243.0,10.9354,10.9498,10.9211,10.9211,139243.0
2018-05-15 13:00:00,15.24,15.25,15.22,15.23,60041.0,10.9211,10.9283,10.9068,10.9139,60041.0
2018-05-15 13:05:00,15.23,15.23,15.21,15.22,22374.0,10.9139,10.9139,10.8996,10.9068,22374.0
2018-05-15 13:10:00,15.23,15.24,15.22,15.24,18537.0,10.9139,10.9211,10.9068,10.9211,18537.0
2018-05-15 13:15:00,15.24,15.24,15.22,15.23,21289.0,10.9211,10.9211,10.9068,10.9139,21289.0
2018-05-15 13:20:00,15.23,15.24,15.21,15.21,38360.0,10.9139,10.9211,10.8996,10.8996,38360.0
2018-05-15 13:25:00,15.21,15.22,15.2,15.21,49129.0,10.8996,10.9068,10.8924,10.8996,49129.0
2018-05-15 13:30:00,15.21,15.22,15.19,15.2,27415.0,10.8996,10.9068,10.8853,10.8924,27415.0
2018-05-15 13:35:00,15.2,15.21,15.19,15.2,36555.0,10.8924,10.8996,10.8853,10.8924,36555.0
2018-05-15 13:40:00,15.19,15.2,15.18,15.19,20054.0,10.8853,10.8924,10.8781,10.8853,20054.0
2018-05-15 13:45:00,15.19,15.2,15.18,15.2,24701.0,10.8853,10.8924,10.8781,10.8924,24701.0
2018-05-15 13:50:00,15.2,15.2,15.18,15.19,18902.0,10.8924,10.8924,10.8781,10.8853,18902.0
2018-05-15 13:55:00,15.19,15.19,15.14,15.15,77677.0,10.8853,10.8853,10.8494,10.8566,77677.0
2018-05-15 14:00:00,15.15,15.18,15.14,15.18,42380.0,10.8566,10.8781,10.8494,10.8781,42380.0
2018-05-15 14:05:00,15.18,15.18,15.16,15.17,31248.0,10.8781,10.8781,10.8638,10.8709,31248.0
2018-05-15 14:10:00,15.17,15.2,15.17,15.19,21620.0,10.8709,10.8924,10.8709,10.8853,21620.0
2018-05-15 14:15:00,15.19,15.2,15.17,15.2,83047.0,10.8853,10.8924,10.8709,10.8924,83047.0
2018-05-15 14:20:00,15.2,15.21,15.19,15.2,55173.0,10.8924,10.8996,10.8853,10.8924,55173.0
2018-05-15 14:25:00,15.2,15.22,15.17,15.21,43046.0,10.8924,10.9068,10.8709,10.8996,43046.0
2018-05-15 14:30:00,15.21,15.23,15.2,15.21,35335.0,10.8996,10.9139,10.8924,10.8996,35335.0
2018-05-15 14:35:00,15.21,15.23,15.2,15.21,36935.0,10.8996,10.9139,10.8924,10.8996,36935.0
2018-05-15 14:40:00,15.21,15.21,15.2,15.21,13372.0,10.8996,10.8996,10.8924,10.8996,13372.0
2018-05-15 14:45:00,15.21,15.21,15.19,15.2,85056.0,10.8996,10.8996,10.8853,10.8924,85056.0
2018-05-15 14:50:00,15.2,15.2,15.18,15.2,32635.0,10.8924,10.8924,10.8781,10.8924,32635.0
2018-05-15 14:55:00,15.2,15.2,15.16,15.18,53606.0,10.8924,10.8924,10.8638,10.8781,53606.0
2018-05-15 15:00:00,15.18,15.19,15.16,15.17,62537.0,10.8781,10.8853,10.8638,10.8709,62537.0
2018-05-15 15:05:00,15.17,15.17,15.13,15.13,102606.0,10.8709,10.8709,10.8423,10.8423,102606.0
2018-05-15 15:10:00,15.13,15.14,15.11,15.12,170839.0,10.8423,10.8494,10.8279,10.8351,170839.0
2018-05-15 15:15:00,15.11,15.13,15.11,15.13,89577.0,10.8279,10.8423,10.8279,10.8423,89577.0
2018-05-15 15:20:00,15.13,15.14,15.11,15.11,37524.0,10.8423,10.8494,10.8279,10.8279,37524.0
2018-05-15 15:25:00,15.12,15.13,15.11,15.12,54739.0,10.8351,10.8423,10.8279,10.8351,54739.0
2018-05-15 15:30:00,15.11,15.14,15.1,15.14,104266.0,10.8279,10.8494,10.8208,10.8494,104266.0
2018-05-15 15:35:00,15.14,15.14,15.12,15.13,225147.0,10.8494,10.8494,10.8351,10.8423,225147.0
2018-05-15 15:40:00,15.13,15.13,15.11,15.13,120121.0,10.8423,10.8423,10.8279,10.8423,120121.0
2018-05-15 15:45:00,15.13,15.13,15.11,15.12,141988.0,10.8423,10.8423,10.8279,10.8351,141988.0
2018-05-15 15:50:00,15.13,15.14,15.12,15.14,268085.0,10.8423,10.8494,10.8351,10.8494,268085.0
2018-05-15 15:55:00,15.14,15.15,15.13,15.15,382338.0,10.8494,10.8566,10.8423,10.8566,382338.0
2018-05-16 09:30:00,15.12,15.13,15.06,15.1,783560.0,10.8351,10.8423,10.7921,10.8208,783560.0
2018-05-16 09:35:00,15.1,15.15,15.09,15.14,307578.0,10.8208,10.8566,10.8136,10.8494,307578.0
2018-05-16 09:40:00,15.14,15.16,15.13,15.14,81064.0,10.8494,10.8638,10.8423,10.8494,81064.0
2018-05-16 09:45:00,15.15,15.15,15.11,15.15,38458.0,10.8566,10.8566,10.8279,10.8566,38458.0
2018-05-16 09:50:00,15.15,15.15,15.12,15.14,157235.0,10.8566,10.8566,10.8351,10.8494,157235.0
2018-05-16 09:55:00,15.13,15.15,15.12,15.13,37453.0,10.8423,10.8566,10.8351,10.8423,37453.0
2018-05-16 10:00:00,15.13,15.14,15.1,15.13,87499.0,10.8423,10.8494,10.8208,10.8423,87499.0
2018-05-16 10:05:00,15.14,15.16,15.13,15.15,103934.0,10.8494,10.8638,10.8423,10.8566,103934.0
2018-05-16 10:10:00,15.16,15.16,15.14,15.15,34679.0,10.8638,10.8638,10.8494,10.8566,34679.0
2018-05-16 10:15:00,15.15,15.16,15.13,15.16,54672.0,10.8566,10.8638,10.8423,10.8638,54672.0
2018-05-16 10:20:00,15.16,15.18,15.14,15.17,64002.0,10.8638,10.8781,10.8494,10.8709,64002.0
2018-05-16 10:25:00,15.17,15.17,15.15,15.16,53781.0,10.8709,10.8709,10.8566,10.8638,53781.0
2018-05-16 10:30:00,15.16,15.18,15.14,15.18,57406.0,10.8638,10.8781,10.8494,10.8781,57406.0
2018-05-16 10:35:00,15.17,15.18,15.16,15.16,116070.0,10.8709,10.8781,10.8638,10.8638,116070.0
2018-05-16 10:40:00,15.16,15.17,15.13,15.14,294936.0,10.8638,10.8709,10.8423,10.8494,294936.0
2018-05-16 10:45:00,15.14,15.18,15.13,15.18,19494.0,10.8494,10.8781,10.8423,10.8781,19494.0
2018-05-16 10:50:00,15.18,15.2,15.16,15.18,171388.0,10.8781,10.8924,10.8638,10.8781,171388.0
2018-05-16 10:55:00,15.18,15.18,15.15,15.16,96825.0,10.8781,10.8781,10.8566,10.8638,96825.0
2018-05-16 11:00:00,15.15,15.15,15.11,15.12,42910.0,10.8566,10.8566,10.8279,10.8351,42910.0
2018-05-16 11:05:00,15.11,15.11,15.1,15.11,115810.0,10.8279,10.8279,10.8208,10.8279,115810.0
2018-05-16 11:10:00,15.11,15.11,15.09,15.09,195653.0,10.8279,10.8279,10.8136,10.8136,195653.0
2018-05-16 11:15:00,15.1,15.1,15.07,15.08,100478.0,10.8208,10.8208,10.7993,10.8064,100478.0
2018-05-16 11:20:00,15.08,15.12,15.06,15.11,318054.0,10.8064,10.8351,10.7921,10.8279,318054.0
2018-05-16 11:25:00,15.1,15.11,15.09,15.11,194788.0,10.8208,10.8279,10.8136,10.8279,194788.0
2018-05-16 11:30:00,15.11,15.13,15.11,15.12,72808.0,10.8279,10.8423,10.8279,10.8351,72808.0
2018-05-16 11:35:00,15.12,15.14,15.11,15.14,70109.0,10.8351,10.8494,10.8279,10.8494,70109.0
2018-05-16 11:40:00,15.14,15.14,15.12,15.14,156869.0,10.8494,10.8494,10.8351,10.8494,156869.0
2018-05-16 11:45:00,15.14,15.16,15.13,15.15,61462.0,10.8494,10.8638,10.8423,10.8566,61462.0
2018-05-16 11:50:00,15.16,15.17,15.14,15.15,174938.0,10.8638,10.8709,10.8494,10.8566,174938.0
2018-05-16 11:55:00,15.16,15.16,15.14,15.16,77561.0,10.8638,10.8638,10.8494,10.8638,77561.0
2018-05-16 12:00:00,15.16,15.16,15.15,15.16,36004.0,10.8638,10.8638,10.8566,10.8638,36004.0
2018-05-16 12:05:00,15.16,15.19,15.15,15.17,52672.0,10.8638,10.8853,10.8566,10.8709,52672.0
2018-05-16 12:10:00,15.18,15.19,15.17,15.19,169629.0,10.8781,10.8853,10.8709,10.8853,169629.0
2018-05-16 12:15:00,15.19,15.2,15.18,15.19,80449.0,10.8853,10.8924,10.8781,10.8853,80449.0
2018-05-16 12:20:00,15.19,15.21,15.19,15.21,29447.0,10.8853,10.8996,10.8853,10.8996,29447.0
2018-05-16 12:25:00,15.2,15.22,15.2,15.2,52721.0,10.8924,10.9068,10.8924,10.8924,52721.0
2018-05-16 12:30:00,15.21,15.23,15.19,15.19,164063.0,10.8996,10.9139,10.8853,10.8853,164063.0
2018-05-16 12:35:00,15.2,15.21,15.19,15.21,37147.0,10.8924,10.8996,10.8853,10.8996,37147.0
2018-05-16 12:40:00,15.2,15.21,15.19,15.21,31766.0,10.8924,10.8996,10.8853,10.8996,31766.0
2018-05-16 12:45:00,15.21,15.21,15.18,15.19,27230.0,10.8996,10.8996,10.8781,10.8853,27230.0
2018-05-16 12:50:00,15.19,15.19,15.18,15.19,16952.0,10.8853,10.8853,10.8781,10.8853,16952.0
2018-05-16 12:55:00,15.19,15.2,15.17,15.19,84387.0,10.8853,10.8924,10.8709,10.8853,84387.0
2018-05-16 13:00:00,15.2,15.21,15.19,15.19,15137.0,10.8924,10.8996,10.8853,10.8853,15137.0
2018-05-16 13:05:00,15.19,15.2,15.19,15.2,19340.0,10.8853,10.8924,10.8853,10.8924,19340.0
2018-05-16 13:10:00,15.2,15.21,15.19,15.2,22500.0,10.8924,10.8996,10.8853,10.8924,22500.0
2018-05-16 13:15:00,15.2,15.2,15.19,15.19,17876.0,10.8924,10.8924,10.8853,10.8853,17876.0
2018-05-16 13:20:00,15.19,15.21,15.18,15.19,43039.0,10.8853,10.8996,10.8781,10.8853,43039.0
2018-05-16 13:25:00,15.19,15.19,15.18,15.19,14899.0,10.8853,10.8853,10.8781,10.8853,14899.0
2018-05-16 13:30:00,15.19,15.2,15.18,15.19,137272.0,10.8853,10.8924,10.8781,10.8853,137272.0
2018-05-16 13:35:00,15.18,15.19,15.17,15.18,38906.0,10.8781,10.8853,10.8709,10.8781,38906.0
2018-05-16 13:40:00,15.19,15.2,15.17,15.18,34625.0,10.8853,10.8924,10.8709,10.8781,34625.0
2018-05-16 13:45:00,15.18,15.2,15.17,15.19,83234.0,10.8781,10.8924,10.8709,10.8853,83234.0
2018-05-16 13:50:00,15.2,15.2,15.18,15.19,66443.0,10.8924,10.8924,10.8781,10.8853,66443.0
2018-05-16 13:55:00,15.18,15.19,15.17,15.18,68143.0,10.8781,10.8853,10.8709,10.8781,68143.0
2018-05-16 14:00:00,15.18,15.19,15.17,15.18,90862.0,10.8781,10.8853,10.8709,10.8781,90862.0
2018-05-16 14:05:00,15.18,15.18,15.17,15.17,29585.0,10.8781,10.8781,10.8709,10.8709,29585.0
2018-05-16 14:10:00,15.18,15.18,15.17,15.18,30943.0,10.8781,10.8781,10.8709,10.8781,30943.0
2018-05-16 14:15:00,15.16,15.17,15.16,15.17,27591.0,10.8638,10.8709,10.8638,10.8709,27591.0
2018-05-16 14:20:00,15.17,15.17,15.16,15.17,301621.0,10.8709,10.8709,10.8638,10.8709,301621.0
2018-05-16 14:25:00,15.17,15.17,15.16,15.17,60390.0,10.8709,10.8709,10.8638,10.8709,60390.0
2018-05-16 14:30:00,15.17,15.18,15.16,15.17,53797.0,10.8709,10.8781,10.8638,10.8709,53797.0
2018-05-16 14:35:00,15.16,15.18,15.16,15.17,20450.0,10.8638,10.8781,10.8638,10.8709,20450.0
2018-05-16 14:40:00,15.17,15.18,15.16,15.18,31162.0,10.8709,10.8781,10.8638,10.8781,31162.0
2018-05-16 14:45:00,15.17,15.18,15.16,15.18,40456.0,10.8709,10.8781,10.8638,10.8781,40456.0
2018-05-16 14:50:00,15.17,15.18,15.16,15.16,22873.0,10.8709,10.8781,10.8638,10.8638,22873.0
2018-05-16 14:55:00,15.16,15.18,15.16,15.17,56413.0,10.8638,10.8781,10.8638,10.8709,56413.0
2018-05-16 15:00:00,15.17,15.17,15.13,15.15,77762.0,10.8709,10.8709,10.8423,10.8566,77762.0
2018-05-16 15:05:00,15.15,15.15,15.13,15.15,24617.0,10.8566,10.8566,10.8423,10.8566,24617.0
2018-05-16 15:10:00,15.14,15.15,15.13,15.14,92557.0,10.8494,10.8566,10.8423,10.8494,92557.0
2018-05-16 15:15:00,15.14,15.16,15.13,15.15,79576.0,10.8494,10.8638,10.8423,10.8566,79576.0
2018-05-16 15:20:00,15.15,15.16,15.15,15.16,22592.0,10.8566,10.8638,10.8566,10.8638,22592.0
2018-05-16 15:25:00,15.15,15.15,15.13,15.14,51315.0,10.8566,10.8566,10.8423,10.8494,51315.0
2018-05-16 15:30:00,15.14,15.15,15.12,15.13,147826.0,10.8494,10.8566,10.8351,10.8423,147826.0
2018-05-16 15:35:00,15.13,15.13,15.11,15.12,98962.0,10.8423,10.8423,10.8279,10.8351,98962.0
2018-05-16 15:40:00,15.12,15.13,15.1,15.12,236595.0,10.8351,10.8423,10.8208,10.8351,236595.0
2018-05-16 15:45:00,15.11,15.12,15.1,15.1,159753.0,10.8279,10.8351,10.8208,10.8208,159753.0
2018-05-16 15:50:00,15.1,15.11,15.1,15.11,107832.0,10.8208,10.8279,10.8208,10.8279,107832.0
2018-05-16 15:55:00,15.11,15.11,15.08,15.1,381151.0,10.8279,10.8279,10.8064,10.8208,381151.0
2018-05-17 09:30:00,15.1,15.1,15.03,15.04,193736.0,10.8208,10.8208,10.7706,10.7778,193736.0
2018-05-17 09:35:00,15.04,15.09,15.04,15.04,161454.0,10.7778,10.8136,10.7778,10.7778,161454.0
2018-05-17 09:40:00,15.04,15.08,15.02,15.08,155948.0,10.7778,10.8064,10.7635,10.8064,155948.0
2018-05-17 09:45:00,15.07,15.14,15.07,15.13,936035.0,10.7993,10.8494,10.7993,10.8423,936035.0
2018-05-17 09:50:00,15.12,15.18,15.12,15.16,521375.0,10.8351,10.8781,10.8351,10.8638,521375.0
2018-05-17 09:55:00,15.16,15.22,15.16,15.21,408418.0,10.8638,10.9068,10.8638,10.8996,408418.0
2018-05-17 10:00:00,15.21,15.27,15.21,15.25,436077.0,10.8996,10.9426,10.8996,10.9283,436077.0
2018-05-17 10:05:00,15.25,15.28,15.25,15.27,132596.0,10.9283,10.9498,10.9283,10.9426,132596.0
2018-05-17 10:10:00,15.27,15.27,15.25,15.26,126228.0,10.9426,10.9426,10.9283,10.9354,126228.0
2018-05-17 10:15:00,15.26,15.27,15.24,15.25,64669.0,10.9354,10.9426,10.9211,10.9283,64669.0
2018-05-17 10:20:00,15.25,15.27,15.23,15.24,104188.0,10.9283,10.9426,10.9139,10.9211,104188.0
2018-05-17 10:25:00,15.24,15.24,15.23,15.24,26918.0,10.9211,10.9211,10.9139,10.9211,26918.0
2018-05-17 10:30:00,15.24,15.24,15.2,15.24,111969.0,10.9211,10.9211,10.8924,10.9211,111969.0
2018-05-17 10:35:00,15.24,15.26,15.22,15.25,92736.0,10.9211,10.9354,10.9068,10.9283,92736.0
2018-05-17 10:40:00,15.25,15.27,15.24,15.27,124628.0,10.9283,10.9426,10.9211,10.9426,124628.0
2018-05-17 10:45:00,15.27,15.29,15.26,15.28,95103.0,10.9426,10.9569,10.9354,10.9498,95103.0
2018-05-17 10:50:00,15.29,15.29,15.26,15.28,29461.0,10.9569,10.9569,10.9354,10.9498,29461.0
2018-05-17 10:55:00,15.28,15.28,15.26,15.26,62171.0,10.9498,10.9498,10.9354,10.9354,62171.0
2018-05-17 11:00:00,15.26,15.27,15.24,15.25,51580.0,10.9354,10.9426,10.9211,10.9283,51580.0
2018-05-17 11:05:00,15.25,15.25,15.23,15.23,55419.0,10.9283,10.9283,10.9139,10.9139,55419.0
2018-05-17 11:10:00,15.24,15.24,15.22,15.24,42351.0,10.9211,10.9211,10.9068,10.9211,42351.0
2018-05-17 11:15:00,15.24,15.24,15.22,15.23,57697.0,10.9211,10.9211,10.9068,10.9139,57697.0
2018-05-17 11:20:00,15.24,15.26,15.24,15.26,31666.0,10.9211,10.9354,10.9211,10.9354,31666.0
2018-05-17 11:25:00,15.26,15.27,15.25,15.26,16570.0,10.9354,10.9426,10.9283,10.9354,16570.0
2018-05-17 11:30:00,15.27,15.27,15.25,15.26,15549.0,10.9426,10.9426,10.9283,10.9354,15549.0
2018-05-17 11:35:00,15.26,15.28,15.25,15.28,44686.0,10.9354,10.9498,10.9283,10.9498,44686.0
2018-05-17 11:40:00,15.28,15.3,15.27,15.3,41978.0,10.9498,10.9641,10.9426,10.9641,41978.0
2018-05-17 11:45:00,15.29,15.31,15.29,15.31,94440.0,10.9569,10.9713,10.9569,10.9713,94440.0
2018-05-17 11:50:00,15.31,15.31,15.29,15.29,60421.0,10.9713,10.9713,10.9569,10.9569,60421.0
2018-05-17 11:55:00,15.3,15.31,15.29,15.3,90682.0,10.9641,10.9713,10.9569,10.9641,90682.0
2018-05-17 12:00:00,15.3,15.31,15.28,15.29,40246.0,10.9641,10.9713,10.9498,10.9569,40246.0
2018-05-17 12:05:00,15.28,15.29,15.27,15.27,37405.0,10.9498,10.9569,10.9426,10.9426,37405.0
2018-05-17 12:10:00,15.27,15.28,15.26,15.28,47077.0,10.9426,10.9498,10.9354,10.9498,47077.0
2018-05-17 12:15:00,15.27,15.31,15.27,15.3,103329.0,10.9426,10.9713,10.9426,10.9641,103329.0
2018-05-17 12:20:00,15.31,15.31,15.3,15.31,43746.0,10.9713,10.9713,10.9641,10.9713,43746.0
2018-05-17 12:25:00,15.31,15.31,15.29,15.29,40648.0,10.9713,10.9713,10.9569,10.9569,40648.0
2018-05-17 12:30:00,15.3,15.31,15.29,15.29,82436.0,10.9641,10.9713,10.9569,10.9569,82436.0
2018-05-17 12:35:00,15.29,15.31,15.29,15.3,37742.0,10.9569,10.9713,10.9569,10.9641,37742.0
2018-05-17 12:40:00,15.29,15.3,15.27,15.28,39766.0,10.9569,10.9641,10.9426,10.9498,39766.0
2018-05-17 12:45:00,15.27,15.28,15.26,15.26,16908.0,10.9426,10.9498,10.9354,10.9354,16908.0
2018-05-17 12:50:00,15.26,15.27,15.25,15.27,40384.0,10.9354,10.9426,10.9283,10.9426,40384.0
2018-05-17 12:55:00,15.26,15.28,15.25,15.27,40930.0,10.9354,10.9498,10.9283,10.9426,40930.0
2018-05-17 13:00:00,15.26,15.27,15.26,15.27,28720.0,10.9354,10.9426,10.9354,10.9426,28720.0
2018-05-17 13:05:00,15.27,15.27,15.26,15.27,14282.0,10.9426,10.9426,10.9354,10.9426,14282.0
2018-05-17 13:10:00,15.27,15.27,15.25,15.26,59732.0,10.9426,10.9426,10.9283,10.9354,59732.0
2018-05-17 13:15:00,15.25,15.27,15.25,15.25,79039.0,10.9283,10.9426,10.9283,10.9283,79039.0
2018-05-17 13:20:00,15.26,15.27,15.25,15.27,31755.0,10.9354,10.9426,10.9283,10.9426,31755.0
2018-05-17 13:25:00,15.27,15.28,15.26,15.27,80108.0,10.9426,10.9498,10.9354,10.9426,80108.0
2018-05-17 13:30:00,15.26,15.27,15.26,15.26,29132.0,10.9354,10.9426,10.9354,10.9354,29132.0
2018-05-17 13:35:00,15.26,15.27,15.26,15.27,26778.0,10.9354,10.9426,10.9354,10.9426,26778.0
2018-05-17 13:40:00,15.27,15.27,15.26,15.27,15960.0,10.9426,10.9426,10.9354,10.9426,15960.0
2018-05-17 13:45:00,15.27,15.28,15.26,15.28,48851.0,10.9426,10.9498,10.9354,10.9498,48851.0
2018-05-17 13:50:00,15.28,15.29,15.27,15.27,62534.0,10.9498,10.9569,10.9426,10.9426,62534.0
2018-05-17 13:55:00,15.27,15.27,15.24,15.26,60950.0,10.9426,10.9426,10.9211,10.9354,60950.0
2018-05-17 14:00:00,15.25,15.27,15.23,15.25,69002.0,10.9283,10.9426,10.9139,10.9283,69002.0
2018-05-17 14:05:00,15.25,15.26,15.23,15.25,51382.0,10.9283,10.9354,10.9139,10.9283,51382.0
2018-05-17 14:10:00,15.26,15.29,15.25,15.28,109574.0,10.9354,10.9569,10.9283,10.9498,109574.0
2018-05-17 14:15:00,15.29,15.31,15.28,15.31,52462.0,10.9569,10.9713,10.9498,10.9713,52462.0
2018-05-17 14:20:00,15.31,15.32,15.31,15.32,50509.0,10.9713,10.9784,10.9713,10.9784,50509.0
2018-05-17 14:25:00,15.32,15.33,15.31,15.33,34571.0,10.9784,10.9856,10.9713,10.9856,34571.0
2018-05-17 14:30:00,15.33,15.33,15.31,15.32,102201.0,10.9856,10.9856,10.9713,10.9784,102201.0
2018-05-17 14:35:00,15.32,15.35,15.31,15.34,79936.0,10.9784,10.9999,10.9713,10.9928,79936.0
2018-05-17 14:40:00,15.35,15.35,15.33,15.34,72560.0,10.9999,10.9999,10.9856,10.9928,72560.0
2018-05-17 14:45:00,15.34,15.34,15.33,15.34,20093.0,10.9928,10.9928,10.9856,10.9928,20093.0
2018-05-17 14:50:00,15.34,15.34,15.33,15.34,43871.0,10.9928,10.9928,10.9856,10.9928,43871.0
2018-05-17 14:55:00,15.34,15.35,15.33,15.35,59173.0,10.9928,10.9999,10.9856,10.9999,59173.0
2018-05-17 15:00:00,15.35,15.36,15.34,15.36,83274.0,10.9999,11.0071,10.9928,11.0071,83274.0
2018-05-17 15:05:00,15.36,15.36,15.35,15.36,55561.0,11.0071,11.0071,10.9999,11.0071,55561.0
2018-05-17 15:10:00,15.36,15.36,15.34,15.35,57203.0,11.0071,11.0071,10.9928,10.9999,57203.0
2018-05-17 15:15:00,15.35,15.35,15.32,15.33,71512.0,10.9999,10.9999,10.9784,10.9856,71512.0
2018-05-17 15:20:00,15.33,15.34,15.32,15.34,85207.0,10.9856,10.9928,10.9784,10.9928,85207.0
2018-05-17 15:25:00,15.34,15.34,15.32,15.32,79167.0,10.9928,10.9928,10.9784,10.9784,79167.0
2018-05-17 15:30:00,15.32,15.33,15.32,15.33,68700.0,10.9784,10.9856,10.9784,10.9856,68700.0
2018-05-17 15:35:00,15.33,15.33,15.32,15.32,100155.0,10.9856,10.9856,10.9784,10.9784,100155.0
2018-05-17 15:40:00,15.33,15.34,15.31,15.34,137661.0,10.9856,10.9928,10.9713,10.9928,137661.0
2018-05-17 15:45:00,15.34,15.35,15.33,15.35,105423.0,10.9928,10.9999,10.9856,10.9999,105423.0
2018-05-17 15:50:00,15.35,15.35,15.33,15.35,241448.0,10.9999,10.9999,10.9856,10.9999,241448.0
2018-05-17 15:55:00,15.34,15.36,15.34,15.36,272040.0,10.9928,11.0071,10.9928,11.0071,272040.0
2018-05-18 09:30:00,15.28,15.33,15.27,15.27,231478.0,10.9498,10.9856,10.9426,10.9426,231478.0
2018-05-18 09:35:00,15.28,15.31,15.25,15.31,117183.0,10.9498,10.9713,10.9283,10.9713,117183.0
2018-05-18 09:40:00,15.31,15.33,15.3,15.31,181475.0,10.9713,10.9856,10.9641,10.9713,181475.0
2018-05-18 09:45:00,15.31,15.33,15.3,15.33,183607.0,10.9713,10.9856,10.9641,10.9856,183607.0
2018-05-18 09:50:00,15.32,15.34,15.31,15.33,276012.0,10.9784,10.9928,10.9713,10.9856,276012.0
2018-05-18 09:55:00,15.32,15.33,15.31,15.31,172889.0,10.9784,10.9856,10.9713,10.9713,172889.0
2018-05-18 10:00:00,15.31,15.32,15.27,15.28,459881.0,10.9713,10.9784,10.9426,10.9498,459881.0
2018-05-18 10:05:00,15.27,15.31,15.26,15.31,220827.0,10.9426,10.9713,10.9354,10.9713,220827.0
2018-05-18 10:10:00,15.31,15.32,15.3,15.31,81996.0,10.9713,10.9784,10.9641,10.9713,81996.0
2018-05-18 10:15:00,15.32,15.32,15.27,15.28,40563.0,10.9784,10.9784,10.9426,10.9498,40563.0
2018-05-18 10:20:00,15.28,15.31,15.28,15.3,103615.0,10.9498,10.9713,10.9498,10.9641,103615.0
2018-05-18 10:25:00,15.29,15.3,15.27,15.27,47999.0,10.9569,10.9641,10.9426,10.9426,47999.0
2018-05-18 10:30:00,15.27,15.28,15.23,15.24,101090.0,10.9426,10.9498,10.9139,10.9211,101090.0
2018-05-18 10:35:00,15.24,15.25,15.22,15.24,73339.0,10.9211,10.9283,10.9068,10.9211,73339.0
2018-05-18 10:40:00,15.24,15.27,15.23,15.26,44487.0,10.9211,10.9426,10.9139,10.9354,44487.0
2018-05-18 10:45:00,15.26,15.27,15.25,15.26,43310.0,10.9354,10.9426,10.9283,10.9354,43310.0
2018-05-18 10:50:00,15.26,15.27,15.25,15.27,22810.0,10.9354,10.9426,10.9283,10.9426,22810.0
2018-05-18 10:55:00,15.27,15.29,15.26,15.28,25418.0,10.9426,10.9569,10.9354,10.9498,25418.0
2018-05-18 11:00:00,15.28,15.29,15.27,15.29,22245.0,10.9498,10.9569,10.9426,10.9569,22245.0
2018-05-18 11:05:00,15.29,15.3,15.28,15.29,12354.0,10.9569,10.9641,10.9498,10.9569,12354.0
2018-05-18 11:10:00,15.3,15.3,15.29,15.29,11095.0,10.9641,10.9641,10.9569,10.9569,11095.0
2018-05-18 11:15:00,15.29,15.3,15.29,15.3,28666.0,10.9569,10.9641,10.9569,10.9641,28666.0
2018-05-18 11:20:00,15.3,15.31,15.28,15.29,49631.0,10.9641,10.9713,10.9498,10.9569,49631.0
2018-05-18 11:25:00,15.29,15.3,15.27,15.27,17303.0,10.9569,10.9641,10.9426,10.9426,17303.0
2018-05-18 11:30:00,15.27,15.29,15.25,15.26,30339.0,10.9426,10.9569,10.9283,10.9354,30339.0
2018-05-18 11:35:00,15.26,15.28,15.26,15.27,8777.0,10.9354,10.9498,10.9354,10.9426,8777.0
2018-05-18 11:40:00,15.27,15.28,15.26,15.27,274557.0,10.9426,10.9498,10.9354,10.9426,274557.0
2018-05-18 11:45:00,15.27,15.27,15.24,15.25,27626.0,10.9426,10.9426,10.9211,10.9283,27626.0
2018-05-18 11:50:00,15.24,15.26,15.23,15.24,35314.0,10.9211,10.9354,10.9139,10.9211,35314.0
2018-05-18 11:55:00,15.24,15.26,15.23,15.24,127741.0,10.9211,10.9354,10.9139,10.9211,127741.0
2018-05-18 12:00:00,15.23,15.23,15.21,15.22,130561.0,10.9139,10.9139,10.8996,10.9068,130561.0
2018-05-18 12:05:00,15.22,15.23,15.21,15.22,47132.0,10.9068,10.9139,10.8996,10.9068,47132.0
2018-05-18 12:10:00,15.22,15.23,15.22,15.22,13067.0,10.9068,10.9139,10.9068,10.9068,13067.0
2018-05-18 12:15:00,15.22,15.23,15.22,15.22,58944.0,10.9068,10.9139,10.9068,10.9068,58944.0
2018-05-18 12:20:00,15.22,15.23,15.22,15.22,6314.0,10.9068,10.9139,10.9068,10.9068,6314.0
2018-05-18 12:25:00,15.22,15.22,15.2,15.21,60046.0,10.9068,10.9068,10.8924,10.8996,60046.0
2018-05-18 12:30:00,15.21,15.22,15.18,15.19,41433.0,10.8996,10.9068,10.8781,10.8853,41433.0
2018-05-18 12:35:00,15.19,15.2,15.18,15.2,23562.0,10.8853,10.8924,10.8781,10.8924,23562.0
2018-05-18 12:40:00,15.19,15.2,15.19,15.2,11709.0,10.8853,10.8924,10.8853,10.8924,11709.0
2018-05-18 12:45:00,15.2,15.21,15.19,15.21,35703.0,10.8924,10.8996,10.8853,10.8996,35703.0
2018-05-18 12:50:00,15.21,15.22,15.2,15.21,41661.0,10.8996,10.9068,10.8924,10.8996,41661.0
2018-05-18 12:55:00,15.21,15.22,15.2,15.21,16341.0,10.8996,10.9068,10.8924,10.8996,16341.0
2018-05-18 13:00:00,15.21,15.22,15.2,15.21,21748.0,10.8996,10.9068,10.8924,10.8996,21748.0
2018-05-18 13:05:00,15.2,15.23,15.2,15.22,46919.0,10.8924,10.9139,10.8924,10.9068,46919.0
2018-05-18 13:10:00,15.22,15.23,15.21,15.22,7320.0,10.9068,10.9139,10.8996,10.9068,7320.0
2018-05-18 13:15:00,15.22,15.24,15.21,15.23,77682.0,10.9068,10.9211,10.8996,10.9139,77682.0
2018-05-18 13:20:00,15.23,15.24,15.21,15.24,24092.0,10.9139,10.9211,10.8996,10.9211,24092.0
2018-05-18 13:25:00,15.23,15.23,15.22,15.22,21076.0,10.9139,10.9139,10.9068,10.9068,21076.0
2018-05-18 13:30:00,15.22,15.23,15.19,15.2,44856.0,10.9068,10.9139,10.8853,10.8924,44856.0
2018-05-18 13:35:00,15.19,15.2,15.18,15.19,27168.0,10.8853,10.8924,10.8781,10.8853,27168.0
2018-05-18 13:40:00,15.19,15.2,15.17,15.18,52893.0,10.8853,10.8924,10.8709,10.8781,52893.0
2018-05-18 13:45:00,15.18,15.19,15.17,15.17,35102.0,10.8781,10.8853,10.8709,10.8709,35102.0
2018-05-18 13:50:00,15.17,15.17,15.15,15.16,30659.0,10.8709,10.8709,10.8566,10.8638,30659.0
2018-05-18 13:55:00,15.16,15.17,15.15,15.17,46350.0,10.8638,10.8709,10.8566,10.8709,46350.0
2018-05-18 14:00:00,15.17,15.17,15.14,15.15,94228.0,10.8709,10.8709,10.8494,10.8566,94228.0
2018-05-18 14:05:00,15.15,15.16,15.13,15.16,65570.0,10.8566,10.8638,10.8423,10.8638,65570.0
2018-05-18 14:10:00,15.16,15.16,15.14,15.16,22235.0,10.8638,10.8638,10.8494,10.8638,22235.0
2018-05-18 14:15:00,15.15,15.16,15.14,15.15,12153.0,10.8566,10.8638,10.8494,10.8566,12153.0
2018-05-18 14:20:00,15.15,15.16,15.14,15.15,51048.0,10.8566,10.8638,10.8494,10.8566,51048.0
2018-05-18 14:25:00,15.15,15.15,15.14,15.14,11652.0,10.8566,10.8566,10.8494,10.8494,11652.0
2018-05-18 14:30:00,15.15,15.15,15.14,15.15,15863.0,10.8566,10.8566,10.8494,10.8566,15863.0
2018-05-18 14:35:00,15.15,15.16,15.15,15.16,28508.0,10.8566,10.8638,10.8566,10.8638,28508.0
2018-05-18 14:40:00,15.16,15.16,15.15,15.16,11429.0,10.8638,10.8638,10.8566,10.8638,11429.0
2018-05-18 14:45:00,15.16,15.16,15.15,15.16,16138.0,10.8638,10.8638,10.8566,10.8638,16138.0
2018-05-18 14:50:00,15.16,15.17,15.15,15.16,68170.0,10.8638,10.8709,10.8566,10.8638,68170.0
2018-05-18 14:55:00,15.16,15.16,15.15,15.16,29105.0,10.8638,10.8638,10.8566,10.8638,29105.0
2018-05-18 15:00:00,15.16,15.16,15.13,15.13,47881.0,10.8638,10.8638,10.8423,10.8423,47881.0
2018-05-18 15:05:00,15.14,15.14,15.13,15.13,29611.0,10.8494,10.8494,10.8423,10.8423,29611.0
2018-05-18 15:10:00,15.14,15.14,15.13,15.13,13848.0,10.8494,10.8494,10.8423,10.8423,13848.0
2018-05-18 15:15:00,15.14,15.14,15.13,15.13,27122.0,10.8494,10.8494,10.8423,10.8423,27122.0
2018-05-18 15:20:00,15.14,15.14,15.13,15.14,28301.0,10.8494,10.8494,10.8423,10.8494,28301.0
2018-05-18 15:25:00,15.14,15.14,15.13,15.14,25324.0,10.8494,10.8494,10.8423,10.8494,25324.0
2018-05-18 15:30:00,15.14,15.14,15.13,15.14,37550.0,10.8494,10.8494,10.8423,10.8494,37550.0
2018-05-18 15:35:00,15.13,15.15,15.12,15.15,221488.0,10.8423,10.8566,10.8351,10.8566,221488.0
2018-05-18 15:40:00,15.15,15.16,15.14,15.15,122605.0,10.8566,10.8638,10.8494,10.8566,122605.0
2018-05-18 15:45:00,15.14,15.15,15.14,15.15,59134.0,10.8494,10.8566,10.8494,10.8566,59134.0
2018-05-18 15:50:00,15.15,15.15,15.13,15.14,211164.0,10.8566,10.8566,10.8423,10.8494,211164.0
2018-05-18 15:55:00,15.14,15.15,15.12,15.13,494752.0,10.8494,10.8566,10.8351,10.8423,494752.0
2018-05-21 09:30:00,15.08,15.19,15.08,15.16,448127.0,10.8064,10.8853,10.8064,10.8638,448127.0
2018-05-21 09:35:00,15.16,15.24,15.16,15.22,419297.0,10.8638,10.9211,10.8638,10.9068,419297.0
2018-05-21 09:40:00,15.22,15.32,15.22,15.31,349954.0,10.9068,10.9784,10.9068,10.9713,349954.0
2018-05-21 09:45:00,15.31,15.32,15.28,15.28,185673.0,10.9713,10.9784,10.9498,10.9498,185673.0
2018-05-21 09:50:00,15.28,15.3,15.24,15.24,78188.0,10.9498,10.9641,10.9211,10.9211,78188.0
2018-05-21 09:55:00,15.24,15.24,15.18,15.19,270667.0,10.9211,10.9211,10.8781,10.8853,270667.0
2018-05-21 10:00:00,15.19,15.22,15.19,15.21,62356.0,10.8853,10.9068,10.8853,10.8996,62356.0
2018-05-21 10:05:00,15.21,15.22,15.19,15.2,40377.0,10.8996,10.9068,10.8853,10.8924,40377.0
2018-05-21 10:10:00,15.2,15.23,15.19,15.23,40975.0,10.8924,10.9139,10.8853,10.9139,40975.0
2018-05-21 10:15:00,15.23,15.29,15.22,15.28,118812.0,10.9139,10.9569,10.9068,10.9498,118812.0
2018-05-21 10:20:00,15.29,15.3,15.27,15.29,347181.0,10.9569,10.9641,10.9426,10.9569,347181.0
2018-05-21 10:25:00,15.28,15.32,15.28,15.31,146524.0,10.9498,10.9784,10.9498,10.9713,146524.0
2018-05-21 10:30:00,15.32,15.35,15.31,15.34,68345.0,10.9784,10.9999,10.9713,10.9928,68345.0
2018-05-21 10:35:00,15.35,15.36,15.33,15.34,112572.0,10.9999,11.0071,10.9856,10.9928,112572.0
2018-05-21 10:40:00,15.34,15.34,15.31,15.33,120323.0,10.9928,10.9928,10.9713,10.9856,120323.0
2018-05-21 10:45:00,15.32,15.34,15.3,15.31,23793.0,10.9784,10.9928,10.9641,10.9713,23793.0
2018-05-21 10:50:00,15.31,15.31,15.28,15.28,30222.0,10.9713,10.9713,10.9498,10.9498,30222.0
2018-05-21 10:55:00,15.29,15.3,15.28,15.28,24524.0,10.9569,10.9641,10.9498,10.9498,24524.0
2018-05-21 11:00:00,15.28,15.29,15.28,15.28,16099.0,10.9498,10.9569,10.9498,10.9498,16099.0
2018-05-21 11:05:00,15.28,15.29,15.27,15.29,47132.0,10.9498,10.9569,10.9426,10.9569,47132.0
2018-05-21 11:10:00,15.29,15.29,15.28,15.29,10631.0,10.9569,10.9569,10.9498,10.9569,10631.0
2018-05-21 11:15:00,15.28,15.3,15.28,15.29,38711.0,10.9498,10.9641,10.9498,10.9569,38711.0
2018-05-21 11:20:00,15.29,15.32,15.28,15.32,50800.0,10.9569,10.9784,10.9498,10.9784,50800.0
2018-05-21 11:25:00,15.31,15.32,15.26,15.27,65652.0,10.9713,10.9784,10.9354,10.9426,65652.0
2018-05-21 11:30:00,15.26,15.27,15.25,15.26,16899.0,10.9354,10.9426,10.9283,10.9354,16899.0
2018-05-21 11:35:00,15.26,15.27,15.24,15.27,45119.0,10.9354,10.9426,10.9211,10.9426,45119.0
2018-05-21 11:40:00,15.27,15.28,15.25,15.26,27977.0,10.9426,10.9498,10.9283,10.9354,27977.0
2018-05-21 11:45:00,15.26,15.28,15.25,15.27,20695.0,10.9354,10.9498,10.9283,10.9426,20695.0
2018-05-21 11:50:00,15.27,15.28,15.26,15.28,26360.0,10.9426,10.9498,10.9354,10.9498,26360.0
2018-05-21 11:55:00,15.28,15.29,15.27,15.29,33042.0,10.9498,10.9569,10.9426,10.9569,33042.0
2018-05-21 12:00:00,15.29,15.29,15.27,15.28,37658.0,10.9569,10.9569,10.9426,10.9498,37658.0
2018-05-21 12:05:00,15.28,15.28,15.26,15.27,23213.0,10.9498,10.9498,10.9354,10.9426,23213.0
2018-05-21 12:10:00,15.27,15.32,15.26,15.31,96107.0,10.9426,10.9784,10.9354,10.9713,96107.0
2018-05-21 12:15:00,15.32,15.32,15.3,15.31,42796.0,10.9784,10.9784,10.9641,10.9713,42796.0
2018-05-21 12:20:00,15.31,15.31,15.29,15.29,77150.0,10.9713,10.9713,10.9569,10.9569,77150.0
2018-05-21 12:25:00,15.3,15.3,15.28,15.28,17406.0,10.9641,10.9641,10.9498,10.9498,17406.0
2018-05-21 12:30:00,15.28,15.29,15.27,15.28,20158.0,10.9498,10.9569,10.9426,10.9498,20158.0
2018-05-21 12:35:00,15.28,15.29,15.27,15.27,58395.0,10.9498,10.9569,10.9426,10.9426,58395.0
2018-05-21 12:40:00,15.27,15.27,15.25,15.26,24289.0,10.9426,10.9426,10.9283,10.9354,24289.0
2018-05-21 12:45:00,15.26,15.26,15.24,15.24,36461.0,10.9354,10.9354,10.9211,10.9211,36461.0
2018-05-21 12:50:00,15.24,15.25,15.24,15.24,18921.0,10.9211,10.9283,10.9211,10.9211,18921.0
2018-05-21 12:55:00,15.24,15.25,15.23,15.24,45894.0,10.9211,10.9283,10.9139,10.9211,45894.0
2018-05-21 13:00:00,15.24,15.25,15.23,15.24,39965.0,10.9211,10.9283,10.9139,10.9211,39965.0
2018-05-21 13:05:00,15.23,15.24,15.22,15.24,49456.0,10.9139,10.9211,10.9068,10.9211,49456.0
2018-05-21 13:10:00,15.24,15.25,15.22,15.24,115355.0,10.9211,10.9283,10.9068,10.9211,115355.0
2018-05-21 13:15:00,15.23,15.24,15.23,15.24,15055.0,10.9139,10.9211,10.9139,10.9211,15055.0
2018-05-21 13:20:00,15.24,15.24,15.23,15.23,21359.0,10.9211,10.9211,10.9139,10.9139,21359.0
2018-05-21 13:25:00,15.24,15.24,15.23,15.23,24335.0,10.9211,10.9211,10.9139,10.9139,24335.0
2018-05-21 13:30:00,15.24,15.25,15.23,15.25,103433.0,10.9211,10.9283,10.9139,10.9283,103433.0
2018-05-21 13:35:00,15.24,15.27,15.24,15.26,48139.0,10.9211,10.9426,10.9211,10.9354,48139.0
2018-05-21 13:40:00,15.26,15.28,15.26,15.27,46838.0,10.9354,10.9498,10.9354,10.9426,46838.0
2018-05-21 13:45:00,15.27,15.28,15.27,15.28,10023.0,10.9426,10.9498,10.9426,10.9498,10023.0
2018-05-21 13:50:00,15.28,15.28,15.26,15.27,35598.0,10.9498,10.9498,10.9354,10.9426,35598.0
2018-05-21 13:55:00,15.26,15.28,15.26,15.27,28426.0,10.9354,10.9498,10.9354,10.9426,28426.0
2018-05-21 14:00:00,15.27,15.28,15.26,15.27,87436.0,10.9426,10.9498,10.9354,10.9426,87436.0
2018-05-21 14:05:00,15.27,15.28,15.27,15.27,9351.0,10.9426,10.9498,10.9426,10.9426,9351.0
2018-05-21 14:10:00,15.27,15.28,15.23,15.24,292290.0,10.9426,10.9498,10.9139,10.9211,292290.0
2018-05-21 14:15:00,15.24,15.25,15.23,15.24,69500.0,10.9211,10.9283,10.9139,10.9211,69500.0
2018-05-21 14:20:00,15.24,15.25,15.24,15.24,14837.0,10.9211,10.9283,10.9211,10.9211,14837.0
2018-05-21 14:25:00,15.24,15.25,15.23,15.24,153831.0,10.9211,10.9283,10.9139,10.9211,153831.0
2018-05-21 14:30:00,15.24,15.25,15.22,15.25,50785.0,10.9211,10.9283,10.9068,10.9283,50785.0
2018-05-21 14:35:00,15.24,15.25,15.24,15.24,123184.0,10.9211,10.9283,10.9211,10.9211,123184.0
2018-05-21 14:40:00,15.25,15.25,15.24,15.25,31635.0,10.9283,10.9283,10.9211,10.9283,31635.0
2018-05-21 14:45:00,15.24,15.25,15.24,15.24,29823.0,10.9211,10.9283,10.9211,10.9211,29823.0
2018-05-21 14:50:00,15.25,15.25,15.24,15.25,134945.0,10.9283,10.9283,10.9211,10.9283,134945.0
2018-05-21 14:55:00,15.24,15.25,15.23,15.24,40086.0,10.9211,10.9283,10.9139,10.9211,40086.0
2018-05-21 15:00:00,15.24,15.25,15.23,15.24,52572.0,10.9211,10.9283,10.9139,10.9211,52572.0
2018-05-21 15:05:00,15.23,15.24,15.22,15.23,116375.0,10.9139,10.9211,10.9068,10.9139,116375.0
2018-05-21 15:10:00,15.24,15.24,15.22,15.24,166763.0,10.9211,10.9211,10.9068,10.9211,166763.0
2018-05-21 15:15:00,15.23,15.24,15.23,15.24,28448.0,10.9139,10.9211,10.9139,10.9211,28448.0
2018-05-21 15:20:00,15.23,15.24,15.23,15.23,44695.0,10.9139,10.9211,10.9139,10.9139,44695.0
2018-05-21 15:25:00,15.23,15.24,15.21,15.21,152516.0,10.9139,10.9211,10.8996,10.8996,152516.0
2018-05-21 15:30:00,15.21,15.22,15.21,15.21,69706.0,10.8996,10.9068,10.8996,10.8996,69706.0
2018-05-21 15:35:00,15.21,15.22,15.2,15.21,77000.0,10.8996,10.9068,10.8924,10.8996,77000.0
2018-05-21 15:40:00,15.21,15.22,15.2,15.21,144554.0,10.8996,10.9068,10.8924,10.8996,144554.0
2018-05-21 15:45:00,15.21,15.22,15.19,15.2,114586.0,10.8996,10.9068,10.8853,10.8924,114586.0
2018-05-21 15:50:00,15.22,15.22,15.2,15.22,183533.0,10.9068,10.9068,10.8924,10.9068,183533.0
2018-05-21 15:55:00,15.21,15.22,15.2,15.21,293688.0,10.8996,10.9068,10.8924,10.8996,293688.0
2018-05-22 09:30:00,15.26,15.3,15.22,15.29,176370.0,10.9354,10.9641,10.9068,10.9569,176370.0
2018-05-22 09:35:00,15.28,15.3,15.26,15.28,295437.0,10.9498,10.9641,10.9354,10.9498,295437.0
2018-05-22 09:40:00,15.28,15.34,15.27,15.33,84095.0,10.9498,10.9928,10.9426,10.9856,84095.0
2018-05-22 09:45:00,15.33,15.35,15.3,15.35,112177.0,10.9856,10.9999,10.9641,10.9999,112177.0
2018-05-22 09:50:00,15.35,15.37,15.35,15.35,156139.0,10.9999,11.0143,10.9999,10.9999,156139.0
2018-05-22 09:55:00,15.35,15.39,15.34,15.38,231747.0,10.9999,11.0286,10.9928,11.0214,231747.0
2018-05-22 10:00:00,15.38,15.41,15.37,15.39,199971.0,11.0214,11.0429,11.0143,11.0286,199971.0
2018-05-22 10:05:00,15.39,15.41,15.38,15.41,245204.0,11.0286,11.0429,11.0214,11.0429,245204.0
2018-05-22 10:10:00,15.41,15.43,15.36,15.36,198018.0,11.0429,11.0573,11.0071,11.0071,198018.0
2018-05-22 10:15:00,15.36,15.36,15.34,15.35,116728.0,11.0071,11.0071,10.9928,10.9999,116728.0
2018-05-22 10:20:00,15.36,15.39,15.35,15.36,259979.0,11.0071,11.0286,10.9999,11.0071,259979.0
2018-05-22 10:25:00,15.37,15.37,15.33,15.35,85087.0,11.0143,11.0143,10.9856,10.9999,85087.0
2018-05-22 10:30:00,15.35,15.36,15.33,15.35,69397.0,10.9999,11.0071,10.9856,10.9999,69397.0
2018-05-22 10:35:00,15.35,15.36,15.33,15.35,199625.0,10.9999,11.0071,10.9856,10.9999,199625.0
2018-05-22 10:40:00,15.34,15.35,15.31,15.32,123266.0,10.9928,10.9999,10.9713,10.9784,123266.0
2018-05-22 10:45:00,15.32,15.34,15.29,15.33,136808.0,10.9784,10.9928,10.9569,10.9856,136808.0
2018-05-22 10:50:00,15.33,15.35,15.32,15.34,48243.0,10.9856,10.9999,10.9784,10.9928,48243.0
2018-05-22 10:55:00,15.34,15.36,15.33,15.34,44467.0,10.9928,11.0071,10.9856,10.9928,44467.0
2018-05-22 11:00:00,15.34,15.39,15.34,15.39,122049.0,10.9928,11.0286,10.9928,11.0286,122049.0
2018-05-22 11:05:00,15.39,15.4,15.37,15.39,34831.0,11.0286,11.0358,11.0143,11.0286,34831.0
2018-05-22 11:10:00,15.39,15.4,15.38,15.38,29024.0,11.0286,11.0358,11.0214,11.0214,29024.0
2018-05-22 11:15:00,15.38,15.4,15.37,15.39,31434.0,11.0214,11.0358,11.0143,11.0286,31434.0
2018-05-22 11:20:00,15.39,15.4,15.38,15.4,61577.0,11.0286,11.0358,11.0214,11.0358,61577.0
2018-05-22 11:25:00,15.4,15.4,15.38,15.39,48645.0,11.0358,11.0358,11.0214,11.0286,48645.0
2018-05-22 11:30:00,15.39,15.41,15.38,15.41,75973.0,11.0286,11.0429,11.0214,11.0429,75973.0
2018-05-22 11:35:00,15.41,15.44,15.41,15.41,125343.0,11.0429,11.0644,11.0429,11.0429,125343.0
2018-05-22 11:40:00,15.41,15.42,15.39,15.41,68738.0,11.0429,11.0501,11.0286,11.0429,68738.0
2018-05-22 11:45:00,15.41,15.42,15.4,15.41,48598.0,11.0429,11.0501,11.0358,11.0429,48598.0
2018-05-22 11:50:00,15.4,15.42,15.4,15.42,18690.0,11.0358,11.0501,11.0358,11.0501,18690.0
2018-05-22 11:55:00,15.41,15.42,15.41,15.42,6622.0,11.0429,11.0501,11.0429,11.0501,6622.0
2018-05-22 12:00:00,15.42,15.43,15.41,15.43,49243.0,11.0501,11.0573,11.0429,11.0573,49243.0
2018-05-22 12:05:00,15.43,15.43,15.42,15.43,67411.0,11.0573,11.0573,11.0501,11.0573,67411.0
2018-05-22 12:10:00,15.43,15.44,15.42,15.43,59898.0,11.0573,11.0644,11.0501,11.0573,59898.0
2018-05-22 12:15:00,15.43,15.45,15.42,15.44,35145.0,11.0573,11.0716,11.0501,11.0644,35145.0
2018-05-22 12:20:00,15.43,15.45,15.43,15.45,74630.0,11.0573,11.0716,11.0573,11.0716,74630.0
2018-05-22 12:25:00,15.45,15.45,15.43,15.44,74234.0,11.0716,11.0716,11.0573,11.0644,74234.0
2018-05-22 12:30:00,15.44,15.45,15.42,15.42,39655.0,11.0644,11.0716,11.0501,11.0501,39655.0
2018-05-22 12:35:00,15.42,15.42,15.41,15.42,120445.0,11.0501,11.0501,11.0429,11.0501,120445.0
2018-05-22 12:40:00,15.41,15.44,15.41,15.44,163983.0,11.0429,11.0644,11.0429,11.0644,163983.0
2018-05-22 12:45:00,15.44,15.45,15.43,15.44,45315.0,11.0644,11.0716,11.0573,11.0644,45315.0
2018-05-22 12:50:00,15.45,15.45,15.43,15.45,44319.0,11.0716,11.0716,11.0573,11.0716,44319.0
2018-05-22 12:55:00,15.45,15.47,15.45,15.46,132316.0,11.0716,11.0859,11.0716,11.0788,132316.0
2018-05-22 13:00:00,15.46,15.48,15.46,15.47,63198.0,11.0788,11.0931,11.0788,11.0859,63198.0
2018-05-22 13:05:00,15.47,15.49,15.47,15.48,73577.0,11.0859,11.1003,11.0859,11.0931,73577.0
2018-05-22 13:10:00,15.48,15.51,15.48,15.5,104300.0,11.0931,11.1146,11.0931,11.1074,104300.0
2018-05-22 13:15:00,15.49,15.5,15.48,15.49,27881.0,11.1003,11.1074,11.0931,11.1003,27881.0
2018-05-22 13:20:00,15.49,15.5,15.48,15.48,67137.0,11.1003,11.1074,11.0931,11.0931,67137.0
2018-05-22 13:25:00,15.49,15.51,15.48,15.51,82651.0,11.1003,11.1146,11.0931,11.1146,82651.0
2018-05-22 13:30:00,15.51,15.51,15.48,15.49,60999.0,11.1146,11.1146,11.0931,11.1003,60999.0
2018-05-22 13:35:00,15.49,15.49,15.47,15.48,30292.0,11.1003,11.1003,11.0859,11.0931,30292.0
2018-05-22 13:40:00,15.48,15.49,15.46,15.46,21878.0,11.0931,11.1003,11.0788,11.0788,21878.0
2018-05-22 13:45:00,15.46,15.47,15.45,15.46,35989.0,11.0788,11.0859,11.0716,11.0788,35989.0
2018-05-22 13:50:00,15.46,15.47,15.45,15.46,25443.0,11.0788,11.0859,11.0716,11.0788,25443.0
2018-05-22 13:55:00,15.46,15.47,15.44,15.45,39481.0,11.0788,11.0859,11.0644,11.0716,39481.0
2018-05-22 14:00:00,15.45,15.48,15.45,15.48,29524.0,11.0716,11.0931,11.0716,11.0931,29524.0
2018-05-22 14:05:00,15.48,15.49,15.47,15.48,30188.0,11.0931,11.1003,11.0859,11.0931,30188.0
2018-05-22 14:10:00,15.48,15.48,15.46,15.46,31974.0,11.0931,11.0931,11.0788,11.0788,31974.0
2018-05-22 14:15:00,15.46,15.48,15.45,15.47,46883.0,11.0788,11.0931,11.0716,11.0859,46883.0
2018-05-22 14:20:00,15.47,15.51,15.46,15.51,149168.0,11.0859,11.1146,11.0788,11.1146,149168.0
2018-05-22 14:25:00,15.5,15.51,15.49,15.5,90283.0,11.1074,11.1146,11.1003,11.1074,90283.0
2018-05-22 14:30:00,15.5,15.51,15.49,15.51,39324.0,11.1074,11.1146,11.1003,11.1146,39324.0
2018-05-22 14:35:00,15.51,15.51,15.49,15.5,21909.0,11.1146,11.1146,11.1003,11.1074,21909.0
2018-05-22 14:40:00,15.49,15.5,15.48,15.49,42660.0,11.1003,11.1074,11.0931,11.1003,42660.0
2018-05-22 14:45:00,15.49,15.49,15.47,15.48,17405.0,11.1003,11.1003,11.0859,11.0931,17405.0
2018-05-22 14:50:00,15.47,15.48,15.45,15.46,26589.0,11.0859,11.0931,11.0716,11.0788,26589.0
2018-05-22 14:55:00,15.46,15.46,15.44,15.44,20895.0,11.0788,11.0788,11.0644,11.0644,20895.0
2018-05-22 15:00:00,15.44,15.46,15.43,15.46,27615.0,11.0644,11.0788,11.0573,11.0788,27615.0
2018-05-22 15:05:00,15.46,15.46,15.42,15.44,77620.0,11.0788,11.0788,11.0501,11.0644,77620.0
2018-05-22 15:10:00,15.43,15.44,15.4,15.42,63752.0,11.0573,11.0644,11.0358,11.0501,63752.0
2018-05-22 15:15:00,15.42,15.44,15.41,15.43,34951.0,11.0501,11.0644,11.0429,11.0573,34951.0
2018-05-22 15:20:00,15.43,15.44,15.42,15.44,40188.0,11.0573,11.0644,11.0501,11.0644,40188.0
2018-05-22 15:25:00,15.44,15.44,15.41,15.41,156183.0,11.0644,11.0644,11.0429,11.0429,156183.0
2018-05-22 15:30:00,15.41,15.42,15.39,15.41,132296.0,11.0429,11.0501,11.0286,11.0429,132296.0
2018-05-22 15:35:00,15.41,15.42,15.38,15.39,74674.0,11.0429,11.0501,11.0214,11.0286,74674.0
2018-05-22 15:40:00,15.39,15.4,15.38,15.39,137814.0,11.0286,11.0358,11.0214,11.0286,137814.0
2018-05-22 15:45:00,15.38,15.39,15.37,15.39,151300.0,11.0214,11.0286,11.0143,11.0286,151300.0
2018-05-22 15:50:00,15.38,15.38,15.35,15.36,185516.0,11.0214,11.0214,10.9999,11.0071,185516.0
2018-05-22 15:55:00,15.36,15.39,15.36,15.37,319589.0,11.0071,11.0286,11.0071,11.0143,319589.0
2018-05-23 09:30:00,15.32,15.38,15.29,15.32,148986.0,10.9784,11.0214,10.9569,10.9784,148986.0
2018-05-23 09:35:00,15.33,15.36,15.29,15.32,304214.0,10.9856,11.0071,10.9569,10.9784,304214.0
2018-05-23 09:40:00,15.32,15.33,15.28,15.29,76669.0,10.9784,10.9856,10.9498,10.9569,76669.0
2018-05-23 09:45:00,15.29,15.3,15.24,15.24,57744.0,10.9569,10.9641,10.9211,10.9211,57744.0
2018-05-23 09:50:00,15.24,15.26,15.22,15.22,91499.0,10.9211,10.9354,10.9068,10.9068,91499.0
2018-05-23 09:55:00,15.22,15.26,15.22,15.23,225158.0,10.9068,10.9354,10.9068,10.9139,225158.0
2018-05-23 10:00:00,15.23,15.24,15.22,15.23,57867.0,10.9139,10.9211,10.9068,10.9139,57867.0
2018-05-23 10:05:00,15.23,15.26,15.23,15.25,79036.0,10.9139,10.9354,10.9139,10.9283,79036.0
2018-05-23 10:10:00,15.25,15.26,15.23,15.25,48059.0,10.9283,10.9354,10.9139,10.9283,48059.0
2018-05-23 10:15:00,15.25,15.25,15.22,15.23,206829.0,10.9283,10.9283,10.9068,10.9139,206829.0
2018-05-23 10:20:00,15.22,15.22,15.19,15.21,128220.0,10.9068,10.9068,10.8853,10.8996,128220.0
2018-05-23 10:25:00,15.21,15.23,15.21,15.23,77194.0,10.8996,10.9139,10.8996,10.9139,77194.0
2018-05-23 10:30:00,15.22,15.23,15.21,15.23,69734.0,10.9068,10.9139,10.8996,10.9139,69734.0
2018-05-23 10:35:00,15.23,15.24,15.2,15.21,108444.0,10.9139,10.9211,10.8924,10.8996,108444.0
2018-05-23 10:40:00,15.2,15.21,15.16,15.17,78020.0,10.8924,10.8996,10.8638,10.8709,78020.0
2018-05-23 10:45:00,15.16,15.17,15.14,15.16,128319.0,10.8638,10.8709,10.8494,10.8638,128319.0
2018-05-23 10:50:00,15.16,15.16,15.12,15.15,39835.0,10.8638,10.8638,10.8351,10.8566,39835.0
2018-05-23 10:55:00,15.15,15.17,15.14,15.17,84955.0,10.8566,10.8709,10.8494,10.8709,84955.0
2018-05-23 11:00:00,15.17,15.18,15.14,15.14,30303.0,10.8709,10.8781,10.8494,10.8494,30303.0
2018-05-23 11:05:00,15.14,15.15,15.13,15.13,51366.0,10.8494,10.8566,10.8423,10.8423,51366.0
2018-05-23 11:10:00,15.13,15.14,15.11,15.12,37235.0,10.8423,10.8494,10.8279,10.8351,37235.0
2018-05-23 11:15:00,15.12,15.17,15.12,15.16,39246.0,10.8351,10.8709,10.8351,10.8638,39246.0
2018-05-23 11:20:00,15.17,15.19,15.15,15.19,143074.0,10.8709,10.8853,10.8566,10.8853,143074.0
2018-05-23 11:25:00,15.19,15.2,15.18,15.18,27415.0,10.8853,10.8924,10.8781,10.8781,27415.0
2018-05-23 11:30:00,15.18,15.21,15.18,15.2,31271.0,10.8781,10.8996,10.8781,10.8924,31271.0
2018-05-23 11:35:00,15.2,15.2,15.16,15.17,31897.0,10.8924,10.8924,10.8638,10.8709,31897.0
2018-05-23 11:40:00,15.16,15.18,15.16,15.17,23731.0,10.8638,10.8781,10.8638,10.8709,23731.0
2018-05-23 11:45:00,15.17,15.18,15.16,15.17,35640.0,10.8709,10.8781,10.8638,10.8709,35640.0
2018-05-23 11:50:00,15.17,15.19,15.17,15.18,50285.0,10.8709,10.8853,10.8709,10.8781,50285.0
2018-05-23 11:55:00,15.17,15.18,15.13,15.13,56500.0,10.8709,10.8781,10.8423,10.8423,56500.0
2018-05-23 12:00:00,15.13,15.15,15.13,15.15,21547.0,10.8423,10.8566,10.8423,10.8566,21547.0
2018-05-23 12:05:00,15.15,15.17,15.14,15.17,36524.0,10.8566,10.8709,10.8494,10.8709,36524.0
2018-05-23 12:10:00,15.16,15.17,15.15,15.16,25363.0,10.8638,10.8709,10.8566,10.8638,25363.0
2018-05-23 12:15:00,15.16,15.16,15.12,15.14,81905.0,10.8638,10.8638,10.8351,10.8494,81905.0
2018-05-23 12:20:00,15.14,15.15,15.12,15.12,79380.0,10.8494,10.8566,10.8351,10.8351,79380.0
2018-05-23 12:25:00,15.13,15.14,15.11,15.13,35477.0,10.8423,10.8494,10.8279,10.8423,35477.0
2018-05-23 12:30:00,15.13,15.14,15.12,15.14,24616.0,10.8423,10.8494,10.8351,10.8494,24616.0
2018-05-23 12:35:00,15.13,15.14,15.12,15.14,25779.0,10.8423,10.8494,10.8351,10.8494,25779.0
2018-05-23 12:40:00,15.14,15.16,15.13,15.15,43079.0,10.8494,10.8638,10.8423,10.8566,43079.0
2018-05-23 12:45:00,15.15,15.15,15.14,15.15,11534.0,10.8566,10.8566,10.8494,10.8566,11534.0
2018-05-23 12:50:00,15.15,15.15,15.13,15.14,14790.0,10.8566,10.8566,10.8423,10.8494,14790.0
2018-05-23 12:55:00,15.13,15.16,15.13,15.15,49465.0,10.8423,10.8638,10.8423,10.8566,49465.0
2018-05-23 13:00:00,15.15,15.15,15.12,15.13,31500.0,10.8566,10.8566,10.8351,10.8423,31500.0
2018-05-23 13:05:00,15.12,15.13,15.1,15.11,56845.0,10.8351,10.8423,10.8208,10.8279,56845.0
2018-05-23 13:10:00,15.11,15.12,15.1,15.12,35582.0,10.8279,10.8351,10.8208,10.8351,35582.0
2018-05-23 13:15:00,15.12,15.13,15.11,15.12,35568.0,10.8351,10.8423,10.8279,10.8351,35568.0
2018-05-23 13:20:00,15.13,15.14,15.12,15.13,18175.0,10.8423,10.8494,10.8351,10.8423,18175.0
2018-05-23 13:25:00,15.13,15.14,15.13,15.14,15818.0,10.8423,10.8494,10.8423,10.8494,15818.0
2018-05-23 13:30:00,15.13,15.14,15.13,15.14,13864.0,10.8423,10.8494,10.8423,10.8494,13864.0
2018-05-23 13:35:00,15.14,15.14,15.13,15.14,9671.0,10.8494,10.8494,10.8423,10.8494,9671.0
2018-05-23 13:40:00,15.13,15.15,15.13,15.15,26161.0,10.8423,10.8566,10.8423,10.8566,26161.0
2018-05-23 13:45:00,15.15,15.16,15.14,15.16,26287.0,10.8566,10.8638,10.8494,10.8638,26287.0
2018-05-23 13:50:00,15.16,15.17,15.14,15.16,55366.0,10.8638,10.8709,10.8494,10.8638,55366.0
2018-05-23 13:55:00,15.15,15.15,15.13,15.14,22330.0,10.8566,10.8566,10.8423,10.8494,22330.0
2018-05-23 14:00:00,15.14,15.18,15.13,15.15,89492.0,10.8494,10.8781,10.8423,10.8566,89492.0
2018-05-23 14:05:00,15.16,15.19,15.14,15.18,42298.0,10.8638,10.8853,10.8494,10.8781,42298.0
2018-05-23 14:10:00,15.18,15.18,15.15,15.17,26925.0,10.8781,10.8781,10.8566,10.8709,26925.0
2018-05-23 14:15:00,15.17,15.17,15.13,15.14,39275.0,10.8709,10.8709,10.8423,10.8494,39275.0
2018-05-23 14:20:00,15.14,15.14,15.12,15.14,74804.0,10.8494,10.8494,10.8351,10.8494,74804.0
2018-05-23 14:25:00,15.14,15.15,15.11,15.11,22312.0,10.8494,10.8566,10.8279,10.8279,22312.0
2018-05-23 14:30:00,15.12,15.12,15.08,15.09,43603.0,10.8351,10.8351,10.8064,10.8136,43603.0
2018-05-23 14:35:00,15.09,15.11,15.08,15.11,51242.0,10.8136,10.8279,10.8064,10.8279,51242.0
2018-05-23 14:40:00,15.1,15.13,15.1,15.12,159011.0,10.8208,10.8423,10.8208,10.8351,159011.0
2018-05-23 14:45:00,15.12,15.14,15.12,15.14,31163.0,10.8351,10.8494,10.8351,10.8494,31163.0
2018-05-23 14:50:00,15.13,15.15,15.13,15.14,37784.0,10.8423,10.8566,10.8423,10.8494,37784.0
2018-05-23 14:55:00,15.14,15.17,15.13,15.16,40554.0,10.8494,10.8709,10.8423,10.8638,40554.0
2018-05-23 15:00:00,15.16,15.2,15.16,15.18,38893.0,10.8638,10.8924,10.8638,10.8781,38893.0
2018-05-23 15:05:00,15.18,15.19,15.16,15.17,65778.0,10.8781,10.8853,10.8638,10.8709,65778.0
2018-05-23 15:10:00,15.18,15.18,15.16,15.17,22894.0,10.8781,10.8781,10.8638,10.8709,22894.0
2018-05-23 15:15:00,15.17,15.17,15.15,15.17,52416.0,10.8709,10.8709,10.8566,10.8709,52416.0
2018-05-23 15:20:00,15.17,15.17,15.15,15.17,64849.0,10.8709,10.8709,10.8566,10.8709,64849.0
2018-05-23 15:25:00,15.16,15.18,15.16,15.18,40062.0,10.8638,10.8781,10.8638,10.8781,40062.0
2018-05-23 15:30:00,15.17,15.18,15.15,15.18,63157.0,10.8709,10.8781,10.8566,10.8781,63157.0
2018-05-23 15:35:00,15.18,15.18,15.14,15.15,54312.0,10.8781,10.8781,10.8494,10.8566,54312.0
2018-05-23 15:40:00,15.14,15.16,15.14,15.15,94857.0,10.8494,10.8638,10.8494,10.8566,94857.0
2018-05-23 15:45:00,15.14,15.15,15.13,15.15,61878.0,10.8494,10.8566,10.8423,10.8566,61878.0
2018-05-23 15:50:00,15.15,15.16,15.15,15.15,40304.0,10.8566,10.8638,10.8566,10.8566,40304.0
2018-05-23 15:55:00,15.16,15.19,15.15,15.19,390798.0,10.8638,10.8853,10.8566,10.8853,390798.0
2018-05-24 09:30:00,15.18,15.19,15.09,15.1,225321.0,10.8781,10.8853,10.8136,10.8208,225321.0
2018-05-24 09:35:00,15.1,15.15,15.09,15.13,103163.0,10.8208,10.8566,10.8136,10.8423,103163.0
2018-05-24 09:40:00,15.14,15.17,15.08,15.1,92037.0,10.8494,10.8709,10.8064,10.8208,92037.0
2018-05-24 09:45:00,15.1,15.12,15.08,15.1,89264.0,10.8208,10.8351,10.8064,10.8208,89264.0
2018-05-24 09:50:00,15.1,15.1,15.05,15.07,108475.0,10.8208,10.8208,10.7849,10.7993,108475.0
2018-05-24 09:55:00,15.08,15.08,15.04,15.08,191267.0,10.8064,10.8064,10.7778,10.8064,191267.0
2018-05-24 10:00:00,15.07,15.08,15.05,15.06,160629.0,10.7993,10.8064,10.7849,10.7921,160629.0
2018-05-24 10:05:00,15.06,15.09,15.05,15.08,208631.0,10.7921,10.8136,10.7849,10.8064,208631.0
2018-05-24 10:10:00,15.08,15.1,15.08,15.08,66762.0,10.8064,10.8208,10.8064,10.8064,66762.0
2018-05-24 10:15:00,15.07,15.09,15.04,15.04,43277.0,10.7993,10.8136,10.7778,10.7778,43277.0
2018-05-24 10:20:00,15.04,15.05,15.02,15.04,209000.0,10.7778,10.7849,10.7635,10.7778,209000.0
2018-05-24 10:25:00,15.04,15.04,15.0,15.0,130092.0,10.7778,10.7778,10.7491,10.7491,130092.0
2018-05-24 10:30:00,15.0,15.01,14.97,14.97,78657.0,10.7491,10.7563,10.7276,10.7276,78657.0
2018-05-24 10:35:00,14.97,15.0,14.96,14.99,100669.0,10.7276,10.7491,10.7205,10.742,100669.0
2018-05-24 10:40:00,14.99,14.99,14.93,14.94,78236.0,10.742,10.742,10.699,10.7061,78236.0
2018-05-24 10:45:00,14.94,14.95,14.91,14.92,19243.0,10.7061,10.7133,10.6846,10.6918,19243.0
2018-05-24 10:50:00,14.92,14.94,14.9,14.91,56163.0,10.6918,10.7061,10.6775,10.6846,56163.0
2018-05-24 10:55:00,14.91,14.91,14.87,14.91,74663.0,10.6846,10.6846,10.656,10.6846,74663.0
2018-05-24 11:00:00,14.91,14.96,14.89,14.96,122535.0,10.6846,10.7205,10.6703,10.7205,122535.0
2018-05-24 11:05:00,14.96,14.99,14.95,14.97,50063.0,10.7205,10.742,10.7133,10.7276,50063.0
2018-05-24 11:10:00,14.98,14.99,14.96,14.98,79267.0,10.7348,10.742,10.7205,10.7348,79267.0
2018-05-24 11:15:00,14.98,15.02,14.96,15.01,68555.0,10.7348,10.7635,10.7205,10.7563,68555.0
2018-05-24 11:20:00,15.01,15.02,14.99,14.99,27858.0,10.7563,10.7635,10.742,10.742,27858.0
2018-05-24 11:25:00,15.0,15.02,14.99,15.01,20294.0,10.7491,10.7635,10.742,10.7563,20294.0
2018-05-24 11:30:00,15.0,15.05,15.0,15.05,128680.0,10.7491,10.7849,10.7491,10.7849,128680.0
2018-05-24 11:35:00,15.05,15.05,15.01,15.03,24509.0,10.7849,10.7849,10.7563,10.7706,24509.0
2018-05-24 11:40:00,15.03,15.07,15.03,15.07,22260.0,10.7706,10.7993,10.7706,10.7993,22260.0
2018-05-24 11:45:00,15.07,15.07,15.05,15.06,31526.0,10.7993,10.7993,10.7849,10.7921,31526.0
2018-05-24 11:50:00,15.07,15.07,15.04,15.06,158004.0,10.7993,10.7993,10.7778,10.7921,158004.0
2018-05-24 11:55:00,15.06,15.09,15.04,15.09,31408.0,10.7921,10.8136,10.7778,10.8136,31408.0
2018-05-24 12:00:00,15.08,15.1,15.08,15.09,71158.0,10.8064,10.8208,10.8064,10.8136,71158.0
2018-05-24 12:05:00,15.09,15.09,15.07,15.08,29284.0,10.8136,10.8136,10.7993,10.8064,29284.0
2018-05-24 12:10:00,15.07,15.1,15.07,15.1,55164.0,10.7993,10.8208,10.7993,10.8208,55164.0
2018-05-24 12:15:00,15.09,15.11,15.09,15.09,60508.0,10.8136,10.8279,10.8136,10.8136,60508.0
2018-05-24 12:20:00,15.1,15.1,15.08,15.1,48516.0,10.8208,10.8208,10.8064,10.8208,48516.0
2018-05-24 12:25:00,15.1,15.11,15.09,15.1,30659.0,10.8208,10.8279,10.8136,10.8208,30659.0
2018-05-24 12:30:00,15.11,15.11,15.08,15.09,124329.0,10.8279,10.8279,10.8064,10.8136,124329.0
2018-05-24 12:35:00,15.09,15.09,15.07,15.09,33265.0,10.8136,10.8136,10.7993,10.8136,33265.0
2018-05-24 12:40:00,15.08,15.09,15.07,15.08,27086.0,10.8064,10.8136,10.7993,10.8064,27086.0
2018-05-24 12:45:00,15.09,15.1,15.08,15.09,29420.0,10.8136,10.8208,10.8064,10.8136,29420.0
2018-05-24 12:50:00,15.09,15.09,15.06,15.07,34626.0,10.8136,10.8136,10.7921,10.7993,34626.0
2018-05-24 12:55:00,15.07,15.08,15.06,15.08,79289.0,10.7993,10.8064,10.7921,10.8064,79289.0
2018-05-24 13:00:00,15.08,15.11,15.07,15.1,87834.0,10.8064,10.8279,10.7993,10.8208,87834.0
2018-05-24 13:05:00,15.1,15.12,15.08,15.12,41550.0,10.8208,10.8351,10.8064,10.8351,41550.0
2018-05-24 13:10:00,15.11,15.13,15.1,15.12,39196.0,10.8279,10.8423,10.8208,10.8351,39196.0
2018-05-24 13:15:00,15.12,15.12,15.1,15.12,16628.0,10.8351,10.8351,10.8208,10.8351,16628.0
2018-05-24 13:20:00,15.13,15.13,15.11,15.12,12521.0,10.8423,10.8423,10.8279,10.8351,12521.0
2018-05-24 13:25:00,15.12,15.12,15.1,15.1,23586.0,10.8351,10.8351,10.8208,10.8208,23586.0
2018-05-24 13:30:00,15.11,15.12,15.1,15.11,26951.0,10.8279,10.8351,10.8208,10.8279,26951.0
2018-05-24 13:35:00,15.11,15.12,15.1,15.11,13844.0,10.8279,10.8351,10.8208,10.8279,13844.0
2018-05-24 13:40:00,15.11,15.11,15.1,15.11,7756.0,10.8279,10.8279,10.8208,10.8279,7756.0
2018-05-24 13:45:00,15.11,15.13,15.11,15.13,52179.0,10.8279,10.8423,10.8279,10.8423,52179.0
2018-05-24 13:50:00,15.13,15.13,15.11,15.11,28287.0,10.8423,10.8423,10.8279,10.8279,28287.0
2018-05-24 13:55:00,15.11,15.13,15.1,15.13,24864.0,10.8279,10.8423,10.8208,10.8423,24864.0
2018-05-24 14:00:00,15.12,15.13,15.11,15.13,37450.0,10.8351,10.8423,10.8279,10.8423,37450.0
2018-05-24 14:05:00,15.12,15.14,15.12,15.14,46513.0,10.8351,10.8494,10.8351,10.8494,46513.0
2018-05-24 14:10:00,15.13,15.16,15.13,15.15,40620.0,10.8423,10.8638,10.8423,10.8566,40620.0
2018-05-24 14:15:00,15.15,15.16,15.13,15.15,26893.0,10.8566,10.8638,10.8423,10.8566,26893.0
2018-05-24 14:20:00,15.15,15.17,15.15,15.17,41014.0,10.8566,10.8709,10.8566,10.8709,41014.0
2018-05-24 14:25:00,15.16,15.17,15.15,15.16,29664.0,10.8638,10.8709,10.8566,10.8638,29664.0
2018-05-24 14:30:00,15.17,15.18,15.15,15.16,94303.0,10.8709,10.8781,10.8566,10.8638,94303.0
2018-05-24 14:35:00,15.16,15.17,15.16,15.17,13955.0,10.8638,10.8709,10.8638,10.8709,13955.0
2018-05-24 14:40:00,15.16,15.17,15.16,15.17,12454.0,10.8638,10.8709,10.8638,10.8709,12454.0
2018-05-24 14:45:00,15.17,15.17,15.15,15.15,53416.0,10.8709,10.8709,10.8566,10.8566,53416.0
2018-05-24 14:50:00,15.16,15.16,15.15,15.16,22996.0,10.8638,10.8638,10.8566,10.8638,22996.0
2018-05-24 14:55:00,15.16,15.17,15.15,15.16,31370.0,10.8638,10.8709,10.8566,10.8638,31370.0
2018-05-24 15:00:00,15.15,15.16,15.13,15.15,31881.0,10.8566,10.8638,10.8423,10.8566,31881.0
2018-05-24 15:05:00,15.15,15.16,15.14,15.16,28857.0,10.8566,10.8638,10.8494,10.8638,28857.0
2018-05-24 15:10:00,15.16,15.16,15.14,15.14,29683.0,10.8638,10.8638,10.8494,10.8494,29683.0
2018-05-24 15:15:00,15.14,15.16,15.14,15.16,40568.0,10.8494,10.8638,10.8494,10.8638,40568.0
2018-05-24 15:20:00,15.15,15.17,15.15,15.16,164570.0,10.8566,10.8709,10.8566,10.8638,164570.0
2018-05-24 15:25:00,15.16,15.17,15.14,15.14,115445.0,10.8638,10.8709,10.8494,10.8494,115445.0
2018-05-24 15:30:00,15.15,15.16,15.14,15.15,71411.0,10.8566,10.8638,10.8494,10.8566,71411.0
2018-05-24 15:35:00,15.15,15.16,15.14,15.14,90470.0,10.8566,10.8638,10.8494,10.8494,90470.0
2018-05-24 15:40:00,15.14,15.15,15.13,15.14,100006.0,10.8494,10.8566,10.8423,10.8494,100006.0
2018-05-24 15:45:00,15.13,15.16,15.13,15.16,130678.0,10.8423,10.8638,10.8423,10.8638,130678.0
2018-05-24 15:50:00,15.15,15.16,15.14,15.16,155627.0,10.8566,10.8638,10.8494,10.8638,155627.0
2018-05-24 15:55:00,15.15,15.17,15.15,15.16,265105.0,10.8566,10.8709,10.8566,10.8638,265105.0
2018-05-25 09:30:00,15.06,15.13,15.06,15.09,101518.0,10.7921,10.8423,10.7921,10.8136,101518.0
2018-05-25 09:35:00,15.09,15.14,15.05,15.09,186046.0,10.8136,10.8494,10.7849,10.8136,186046.0
2018-05-25 09:40:00,15.09,15.1,15.01,15.03,85688.0,10.8136,10.8208,10.7563,10.7706,85688.0
2018-05-25 09:45:00,15.04,15.06,15.03,15.05,60839.0,10.7778,10.7921,10.7706,10.7849,60839.0
2018-05-25 09:50:00,15.06,15.06,15.02,15.04,52426.0,10.7921,10.7921,10.7635,10.7778,52426.0
2018-05-25 09:55:00,15.04,15.07,15.03,15.04,33245.0,10.7778,10.7993,10.7706,10.7778,33245.0
2018-05-25 10:00:00,15.04,15.1,15.04,15.08,73220.0,10.7778,10.8208,10.7778,10.8064,73220.0
2018-05-25 10:05:00,15.08,15.09,15.06,15.07,56752.0,10.8064,10.8136,10.7921,10.7993,56752.0
2018-05-25 10:10:00,15.07,15.07,15.04,15.06,36719.0,10.7993,10.7993,10.7778,10.7921,36719.0
2018-05-25 10:15:00,15.06,15.1,15.05,15.08,57817.0,10.7921,10.8208,10.7849,10.8064,57817.0
2018-05-25 10:20:00,15.08,15.08,15.03,15.06,92360.0,10.8064,10.8064,10.7706,10.7921,92360.0
2018-05-25 10:25:00,15.06,15.07,15.03,15.04,107855.0,10.7921,10.7993,10.7706,10.7778,107855.0
2018-05-25 10:30:00,15.04,15.08,15.04,15.08,22915.0,10.7778,10.8064,10.7778,10.8064,22915.0
2018-05-25 10:35:00,15.08,15.09,15.06,15.09,165510.0,10.8064,10.8136,10.7921,10.8136,165510.0
2018-05-25 10:40:00,15.09,15.11,15.08,15.09,73939.0,10.8136,10.8279,10.8064,10.8136,73939.0
2018-05-25 10:45:00,15.08,15.09,15.05,15.06,32199.0,10.8064,10.8136,10.7849,10.7921,32199.0
2018-05-25 10:50:00,15.06,15.09,15.05,15.08,67290.0,10.7921,10.8136,10.7849,10.8064,67290.0
2018-05-25 10:55:00,15.08,15.09,15.04,15.06,74334.0,10.8064,10.8136,10.7778,10.7921,74334.0
2018-05-25 11:00:00,15.06,15.08,15.05,15.08,30487.0,10.7921,10.8064,10.7849,10.8064,30487.0
2018-05-25 11:05:00,15.08,15.11,15.07,15.11,63755.0,10.8064,10.8279,10.7993,10.8279,63755.0
2018-05-25 11:10:00,15.12,15.13,15.1,15.11,39553.0,10.8351,10.8423,10.8208,10.8279,39553.0
2018-05-25 11:15:00,15.11,15.12,15.09,15.11,36839.0,10.8279,10.8351,10.8136,10.8279,36839.0
2018-05-25 11:20:00,15.11,15.11,15.09,15.11,73183.0,10.8279,10.8279,10.8136,10.8279,73183.0
2018-05-25 11:25:00,15.11,15.12,15.1,15.12,27415.0,10.8279,10.8351,10.8208,10.8351,27415.0
2018-05-25 11:30:00,15.12,15.13,15.11,15.12,19207.0,10.8351,10.8423,10.8279,10.8351,19207.0
2018-05-25 11:35:00,15.12,15.17,15.12,15.17,32129.0,10.8351,10.8709,10.8351,10.8709,32129.0
2018-05-25 11:40:00,15.17,15.17,15.14,15.16,47341.0,10.8709,10.8709,10.8494,10.8638,47341.0
2018-05-25 11:45:00,15.16,15.16,15.14,15.15,52361.0,10.8638,10.8638,10.8494,10.8566,52361.0
2018-05-25 11:50:00,15.14,15.16,15.13,15.16,46411.0,10.8494,10.8638,10.8423,10.8638,46411.0
2018-05-25 11:55:00,15.16,15.16,15.14,15.15,36555.0,10.8638,10.8638,10.8494,10.8566,36555.0
2018-05-25 12:00:00,15.15,15.16,15.14,15.15,30605.0,10.8566,10.8638,10.8494,10.8566,30605.0
2018-05-25 12:05:00,15.15,15.15,15.12,15.13,24474.0,10.8566,10.8566,10.8351,10.8423,24474.0
2018-05-25 12:10:00,15.13,15.13,15.11,15.12,19710.0,10.8423,10.8423,10.8279,10.8351,19710.0
2018-05-25 12:15:00,15.13,15.14,15.11,15.13,30251.0,10.8423,10.8494,10.8279,10.8423,30251.0
2018-05-25 12:20:00,15.12,15.13,15.11,15.12,22190.0,10.8351,10.8423,10.8279,10.8351,22190.0
2018-05-25 12:25:00,15.12,15.13,15.11,15.11,14545.0,10.8351,10.8423,10.8279,10.8279,14545.0
2018-05-25 12:30:00,15.11,15.12,15.09,15.09,22163.0,10.8279,10.8351,10.8136,10.8136,22163.0
2018-05-25 12:35:00,15.09,15.1,15.08,15.09,14408.0,10.8136,10.8208,10.8064,10.8136,14408.0
2018-05-25 12:40:00,15.1,15.1,15.08,15.09,18243.0,10.8208,10.8208,10.8064,10.8136,18243.0
2018-05-25 12:45:00,15.09,15.09,15.07,15.07,24968.0,10.8136,10.8136,10.7993,10.7993,24968.0
2018-05-25 12:50:00,15.07,15.08,15.06,15.08,31088.0,10.7993,10.8064,10.7921,10.8064,31088.0
2018-05-25 12:55:00,15.08,15.1,15.07,15.08,45274.0,10.8064,10.8208,10.7993,10.8064,45274.0
2018-05-25 13:00:00,15.09,15.09,15.07,15.08,28874.0,10.8136,10.8136,10.7993,10.8064,28874.0
2018-05-25 13:05:00,15.08,15.08,15.07,15.08,7354.0,10.8064,10.8064,10.7993,10.8064,7354.0
2018-05-25 13:10:00,15.08,15.08,15.06,15.06,22639.0,10.8064,10.8064,10.7921,10.7921,22639.0
2018-05-25 13:15:00,15.06,15.07,15.06,15.06,13956.0,10.7921,10.7993,10.7921,10.7921,13956.0
2018-05-25 13:20:00,15.06,15.07,15.06,15.06,24426.0,10.7921,10.7993,10.7921,10.7921,24426.0
2018-05-25 13:25:00,15.06,15.07,15.05,15.06,28448.0,10.7921,10.7993,10.7849,10.7921,28448.0
2018-05-25 13:30:00,15.05,15.06,15.04,15.04,33196.0,10.7849,10.7921,10.7778,10.7778,33196.0
2018-05-25 13:35:00,15.04,15.05,15.03,15.04,20649.0,10.7778,10.7849,10.7706,10.7778,20649.0
2018-05-25 13:40:00,15.05,15.05,15.03,15.04,13720.0,10.7849,10.7849,10.7706,10.7778,13720.0
2018-05-25 13:45:00,15.04,15.04,15.03,15.04,11584.0,10.7778,10.7778,10.7706,10.7778,11584.0
2018-05-25 13:50:00,15.04,15.04,15.02,15.04,87650.0,10.7778,10.7778,10.7635,10.7778,87650.0
2018-05-25 13:55:00,15.04,15.04,15.03,15.04,94946.0,10.7778,10.7778,10.7706,10.7778,94946.0
2018-05-25 14:00:00,15.04,15.06,15.03,15.06,145045.0,10.7778,10.7921,10.7706,10.7921,145045.0
2018-05-25 14:05:00,15.06,15.06,15.04,15.04,100774.0,10.7921,10.7921,10.7778,10.7778,100774.0
2018-05-25 14:10:00,15.04,15.04,15.03,15.04,34770.0,10.7778,10.7778,10.7706,10.7778,34770.0
2018-05-25 14:15:00,15.04,15.06,15.03,15.06,50345.0,10.7778,10.7921,10.7706,10.7921,50345.0
2018-05-25 14:20:00,15.06,15.06,15.04,15.06,15722.0,10.7921,10.7921,10.7778,10.7921,15722.0
2018-05-25 14:25:00,15.06,15.08,15.05,15.08,106989.0,10.7921,10.8064,10.7849,10.8064,106989.0
2018-05-25 14:30:00,15.08,15.08,15.06,15.07,17556.0,10.8064,10.8064,10.7921,10.7993,17556.0
2018-05-25 14:35:00,15.07,15.07,15.06,15.07,10898.0,10.7993,10.7993,10.7921,10.7993,10898.0
2018-05-25 14:40:00,15.07,15.07,15.05,15.06,42537.0,10.7993,10.7993,10.7849,10.7921,42537.0
2018-05-25 14:45:00,15.05,15.06,15.04,15.04,181291.0,10.7849,10.7921,10.7778,10.7778,181291.0
2018-05-25 14:50:00,15.04,15.07,15.04,15.07,41075.0,10.7778,10.7993,10.7778,10.7993,41075.0
2018-05-25 14:55:00,15.07,15.07,15.05,15.06,26425.0,10.7993,10.7993,10.7849,10.7921,26425.0
2018-05-25 15:00:00,15.06,15.07,15.05,15.06,46206.0,10.7921,10.7993,10.7849,10.7921,46206.0
2018-05-25 15:05:00,15.06,15.06,15.05,15.05,33286.0,10.7921,10.7921,10.7849,10.7849,33286.0
2018-05-25 15:10:00,15.06,15.07,15.04,15.07,181065.0,10.7921,10.7993,10.7778,10.7993,181065.0
2018-05-25 15:15:00,15.07,15.09,15.06,15.07,119039.0,10.7993,10.8136,10.7921,10.7993,119039.0
2018-05-25 15:20:00,15.06,15.08,15.06,15.07,96982.0,10.7921,10.8064,10.7921,10.7993,96982.0
2018-05-25 15:25:00,15.08,15.09,15.07,15.09,31986.0,10.8064,10.8136,10.7993,10.8136,31986.0
2018-05-25 15:30:00,15.09,15.1,15.08,15.09,51905.0,10.8136,10.8208,10.8064,10.8136,51905.0
2018-05-25 15:35:00,15.09,15.09,15.08,15.08,37658.0,10.8136,10.8136,10.8064,10.8064,37658.0
2018-05-25 15:40:00,15.08,15.09,15.07,15.09,251233.0,10.8064,10.8136,10.7993,10.8136,251233.0
2018-05-25 15:45:00,15.08,15.09,15.08,15.09,29124.0,10.8064,10.8136,10.8064,10.8136,29124.0
2018-05-25 15:50:00,15.09,15.1,15.08,15.1,86623.0,10.8136,10.8208,10.8064,10.8208,86623.0
2018-05-25 15:55:00,15.09,15.13,15.08,15.1,677615.0,10.8136,10.8423,10.8064,10.8208,677615.0
2018-05-29 09:30:00,14.93,14.95,14.86,14.89,189956.0,10.699,10.7133,10.6488,10.6703,189956.0
2018-05-29 09:35:00,14.88,14.89,14.82,14.85,127794.0,10.6631,10.6703,10.6201,10.6416,127794.0
2018-05-29 09:40:00,14.84,14.85,14.81,14.82,314877.0,10.6345,10.6416,10.613,10.6201,314877.0
2018-05-29 09:45:00,14.83,14.86,14.82,14.86,136489.0,10.6273,10.6488,10.6201,10.6488,136489.0
2018-05-29 09:50:00,14.86,14.91,14.85,14.91,127870.0,10.6488,10.6846,10.6416,10.6846,127870.0
2018-05-29 09:55:00,14.9,14.94,14.89,14.94,125463.0,10.6775,10.7061,10.6703,10.7061,125463.0
2018-05-29 10:00:00,14.94,14.95,14.92,14.94,142918.0,10.7061,10.7133,10.6918,10.7061,142918.0
2018-05-29 10:05:00,14.93,14.94,14.92,14.94,45825.0,10.699,10.7061,10.6918,10.7061,45825.0
2018-05-29 10:10:00,14.93,14.95,14.92,14.94,68597.0,10.699,10.7133,10.6918,10.7061,68597.0
2018-05-29 10:15:00,14.94,14.94,14.9,14.91,90062.0,10.7061,10.7061,10.6775,10.6846,90062.0
2018-05-29 10:20:00,14.91,14.94,14.9,14.93,77996.0,10.6846,10.7061,10.6775,10.699,77996.0
2018-05-29 10:25:00,14.94,14.95,14.91,14.93,70831.0,10.7061,10.7133,10.6846,10.699,70831.0
2018-05-29 10:30:00,14.93,14.93,14.88,14.88,44583.0,10.699,10.699,10.6631,10.6631,44583.0
2018-05-29 10:35:00,14.88,14.88,14.85,14.88,87384.0,10.6631,10.6631,10.6416,10.6631,87384.0
2018-05-29 10:40:00,14.88,14.88,14.83,14.84,68799.0,10.6631,10.6631,10.6273,10.6345,68799.0
2018-05-29 10:45:00,14.84,14.84,14.82,14.84,55214.0,10.6345,10.6345,10.6201,10.6345,55214.0
2018-05-29 10:50:00,14.84,14.86,14.83,14.86,71605.0,10.6345,10.6488,10.6273,10.6488,71605.0
2018-05-29 10:55:00,14.86,14.86,14.84,14.85,76448.0,10.6488,10.6488,10.6345,10.6416,76448.0
2018-05-29 11:00:00,14.84,14.85,14.81,14.82,142164.0,10.6345,10.6416,10.613,10.6201,142164.0
2018-05-29 11:05:00,14.82,14.82,14.78,14.79,164158.0,10.6201,10.6201,10.5915,10.5986,164158.0
2018-05-29 11:10:00,14.79,14.81,14.78,14.79,100897.0,10.5986,10.613,10.5915,10.5986,100897.0
2018-05-29 11:15:00,14.78,14.8,14.76,14.77,152154.0,10.5915,10.6058,10.5771,10.5843,152154.0
2018-05-29 11:20:00,14.77,14.78,14.74,14.78,119373.0,10.5843,10.5915,10.5628,10.5915,119373.0
2018-05-29 11:25:00,14.77,14.8,14.75,14.78,102858.0,10.5843,10.6058,10.57,10.5915,102858.0
2018-05-29 11:30:00,14.79,14.79,14.74,14.74,101545.0,10.5986,10.5986,10.5628,10.5628,101545.0
2018-05-29 11:35:00,14.75,14.75,14.73,14.74,92721.0,10.57,10.57,10.5556,10.5628,92721.0
2018-05-29 11:40:00,14.74,14.74,14.67,14.68,154660.0,10.5628,10.5628,10.5126,10.5198,154660.0
2018-05-29 11:45:00,14.67,14.69,14.65,14.69,136229.0,10.5126,10.527,10.4983,10.527,136229.0
2018-05-29 11:50:00,14.69,14.69,14.65,14.67,104163.0,10.527,10.527,10.4983,10.5126,104163.0
2018-05-29 11:55:00,14.67,14.69,14.62,14.63,344978.0,10.5126,10.527,10.4768,10.484,344978.0
2018-05-29 12:00:00,14.63,14.65,14.6,14.62,218324.0,10.484,10.4983,10.4625,10.4768,218324.0
2018-05-29 12:05:00,14.62,14.63,14.59,14.61,201999.0,10.4768,10.484,10.4553,10.4696,201999.0
2018-05-29 12:10:00,14.61,14.61,14.57,14.57,174538.0,10.4696,10.4696,10.441,10.441,174538.0
2018-05-29 12:15:00,14.58,14.64,14.57,14.63,120592.0,10.4481,10.4911,10.441,10.484,120592.0
2018-05-29 12:20:00,14.63,14.65,14.62,14.64,149734.0,10.484,10.4983,10.4768,10.4911,149734.0
2018-05-29 12:25:00,14.65,14.65,14.61,14.61,124984.0,10.4983,10.4983,10.4696,10.4696,124984.0
2018-05-29 12:30:00,14.61,14.65,14.6,14.64,88164.0,10.4696,10.4983,10.4625,10.4911,88164.0
2018-05-29 12:35:00,14.64,14.67,14.62,14.65,107883.0,10.4911,10.5126,10.4768,10.4983,107883.0
2018-05-29 12:40:00,14.65,14.68,14.64,14.66,40977.0,10.4983,10.5198,10.4911,10.5055,40977.0
2018-05-29 12:45:00,14.66,14.68,14.66,14.68,43062.0,10.5055,10.5198,10.5055,10.5198,43062.0
2018-05-29 12:50:00,14.68,14.69,14.67,14.69,62578.0,10.5198,10.527,10.5126,10.527,62578.0
2018-05-29 12:55:00,14.7,14.7,14.66,14.67,48116.0,10.5341,10.5341,10.5055,10.5126,48116.0
2018-05-29 13:00:00,14.67,14.67,14.63,14.64,54351.0,10.5126,10.5126,10.484,10.4911,54351.0
2018-05-29 13:05:00,14.63,14.64,14.61,14.62,52571.0,10.484,10.4911,10.4696,10.4768,52571.0
2018-05-29 13:10:00,14.62,14.65,14.61,14.63,76950.0,10.4768,10.4983,10.4696,10.484,76950.0
2018-05-29 13:15:00,14.62,14.64,14.62,14.64,55412.0,10.4768,10.4911,10.4768,10.4911,55412.0
2018-05-29 13:20:00,14.64,14.65,14.62,14.63,87688.0,10.4911,10.4983,10.4768,10.484,87688.0
2018-05-29 13:25:00,14.63,14.64,14.61,14.62,80801.0,10.484,10.4911,10.4696,10.4768,80801.0
2018-05-29 13:30:00,14.62,14.62,14.56,14.57,133978.0,10.4768,10.4768,10.4338,10.441,133978.0
2018-05-29 13:35:00,14.57,14.58,14.54,14.55,120927.0,10.441,10.4481,10.4195,10.4266,120927.0
2018-05-29 13:40:00,14.55,14.57,14.54,14.55,74984.0,10.4266,10.441,10.4195,10.4266,74984.0
2018-05-29 13:45:00,14.55,14.57,14.55,14.57,46309.0,10.4266,10.441,10.4266,10.441,46309.0
2018-05-29 13:50:00,14.57,14.58,14.55,14.56,76420.0,10.441,10.4481,10.4266,10.4338,76420.0
2018-05-29 13:55:00,14.56,14.56,14.53,14.54,98476.0,10.4338,10.4338,10.4123,10.4195,98476.0
2018-05-29 14:00:00,14.53,14.54,14.5,14.51,157932.0,10.4123,10.4195,10.3908,10.398,157932.0
2018-05-29 14:05:00,14.51,14.52,14.5,14.52,52003.0,10.398,10.4051,10.3908,10.4051,52003.0
2018-05-29 14:10:00,14.51,14.52,14.49,14.51,198260.0,10.398,10.4051,10.3836,10.398,198260.0
2018-05-29 14:15:00,14.51,14.51,14.48,14.5,99092.0,10.398,10.398,10.3765,10.3908,99092.0
2018-05-29 14:20:00,14.5,14.5,14.45,14.46,142980.0,10.3908,10.3908,10.355,10.3622,142980.0
2018-05-29 14:25:00,14.46,14.47,14.44,14.47,102290.0,10.3622,10.3693,10.3478,10.3693,102290.0
2018-05-29 14:30:00,14.46,14.48,14.46,14.46,87991.0,10.3622,10.3765,10.3622,10.3622,87991.0
2018-05-29 14:35:00,14.46,14.49,14.44,14.45,85514.0,10.3622,10.3836,10.3478,10.355,85514.0
2018-05-29 14:40:00,14.45,14.45,14.41,14.42,162979.0,10.355,10.355,10.3263,10.3335,162979.0
2018-05-29 14:45:00,14.42,14.44,14.41,14.43,79171.0,10.3335,10.3478,10.3263,10.3407,79171.0
2018-05-29 14:50:00,14.43,14.43,14.39,14.41,95990.0,10.3407,10.3407,10.312,10.3263,95990.0
2018-05-29 14:55:00,14.4,14.41,14.39,14.4,48388.0,10.3192,10.3263,10.312,10.3192,48388.0
2018-05-29 15:00:00,14.39,14.48,14.39,14.46,200728.0,10.312,10.3765,10.312,10.3622,200728.0
2018-05-29 15:05:00,14.46,14.47,14.44,14.46,110501.0,10.3622,10.3693,10.3478,10.3622,110501.0
2018-05-29 15:10:00,14.46,14.47,14.43,14.43,66790.0,10.3622,10.3693,10.3407,10.3407,66790.0
2018-05-29 15:15:00,14.43,14.44,14.4,14.4,67348.0,10.3407,10.3478,10.3192,10.3192,67348.0
2018-05-29 15:20:00,14.41,14.41,14.39,14.41,96509.0,10.3263,10.3263,10.312,10.3263,96509.0
2018-05-29 15:25:00,14.4,14.41,14.39,14.41,128475.0,10.3192,10.3263,10.312,10.3263,128475.0
2018-05-29 15:30:00,14.41,14.44,14.4,14.43,103191.0,10.3263,10.3478,10.3192,10.3407,103191.0
2018-05-29 15:35:00,14.43,14.48,14.43,14.47,189136.0,10.3407,10.3765,10.3407,10.3693,189136.0
2018-05-29 15:40:00,14.47,14.49,14.46,14.49,142562.0,10.3693,10.3836,10.3622,10.3836,142562.0
2018-05-29 15:45:00,14.49,14.51,14.49,14.5,175085.0,10.3836,10.398,10.3836,10.3908,175085.0
2018-05-29 15:50:00,14.51,14.51,14.46,14.46,181334.0,10.398,10.398,10.3622,10.3622,181334.0
2018-05-29 15:55:00,14.46,14.47,14.44,14.44,455316.0,10.3622,10.3693,10.3478,10.3478,455316.0
2018-05-30 09:30:00,14.58,14.7,14.58,14.64,361457.0,10.4481,10.5341,10.4481,10.4911,361457.0
2018-05-30 09:35:00,14.65,14.71,14.61,14.71,327533.0,10.4983,10.5413,10.4696,10.5413,327533.0
2018-05-30 09:40:00,14.71,14.75,14.69,14.73,459153.0,10.5413,10.57,10.527,10.5556,459153.0
2018-05-30 09:45:00,14.74,14.74,14.68,14.69,130304.0,10.5628,10.5628,10.5198,10.527,130304.0
2018-05-30 09:50:00,14.69,14.69,14.65,14.66,65623.0,10.527,10.527,10.4983,10.5055,65623.0
2018-05-30 09:55:00,14.65,14.67,14.63,14.65,205785.0,10.4983,10.5126,10.484,10.4983,205785.0
2018-05-30 10:00:00,14.65,14.71,14.65,14.71,173818.0,10.4983,10.5413,10.4983,10.5413,173818.0
2018-05-30 10:05:00,14.71,14.72,14.68,14.71,56126.0,10.5413,10.5485,10.5198,10.5413,56126.0
2018-05-30 10:10:00,14.71,14.75,14.68,14.75,125424.0,10.5413,10.57,10.5198,10.57,125424.0
2018-05-30 10:15:00,14.75,14.76,14.7,14.7,67910.0,10.57,10.5771,10.5341,10.5341,67910.0
2018-05-30 10:20:00,14.71,14.72,14.65,14.66,51648.0,10.5413,10.5485,10.4983,10.5055,51648.0
2018-05-30 10:25:00,14.66,14.68,14.63,14.67,78680.0,10.5055,10.5198,10.484,10.5126,78680.0
2018-05-30 10:30:00,14.67,14.7,14.66,14.68,182437.0,10.5126,10.5341,10.5055,10.5198,182437.0
2018-05-30 10:35:00,14.68,14.69,14.65,14.67,53497.0,10.5198,10.527,10.4983,10.5126,53497.0
2018-05-30 10:40:00,14.67,14.7,14.64,14.7,85141.0,10.5126,10.5341,10.4911,10.5341,85141.0
2018-05-30 10:45:00,14.7,14.73,14.69,14.73,312238.0,10.5341,10.5556,10.527,10.5556,312238.0
2018-05-30 10:50:00,14.73,14.75,14.72,14.75,169880.0,10.5556,10.57,10.5485,10.57,169880.0
2018-05-30 10:55:00,14.75,14.75,14.72,14.74,135967.0,10.57,10.57,10.5485,10.5628,135967.0
2018-05-30 11:00:00,14.74,14.75,14.72,14.73,299720.0,10.5628,10.57,10.5485,10.5556,299720.0
2018-05-30 11:05:00,14.72,14.73,14.64,14.64,115077.0,10.5485,10.5556,10.4911,10.4911,115077.0
2018-05-30 11:10:00,14.65,14.66,14.64,14.65,150528.0,10.4983,10.5055,10.4911,10.4983,150528.0
2018-05-30 11:15:00,14.65,14.67,14.63,14.65,78880.0,10.4983,10.5126,10.484,10.4983,78880.0
2018-05-30 11:20:00,14.65,14.69,14.64,14.69,86203.0,10.4983,10.527,10.4911,10.527,86203.0
2018-05-30 11:25:00,14.69,14.71,14.68,14.69,62302.0,10.527,10.5413,10.5198,10.527,62302.0
2018-05-30 11:30:00,14.7,14.75,14.69,14.75,66805.0,10.5341,10.57,10.527,10.57,66805.0
2018-05-30 11:35:00,14.75,14.8,14.74,14.8,141550.0,10.57,10.6058,10.5628,10.6058,141550.0
2018-05-30 11:40:00,14.8,14.8,14.76,14.77,99951.0,10.6058,10.6058,10.5771,10.5843,99951.0
2018-05-30 11:45:00,14.77,14.78,14.76,14.78,72480.0,10.5843,10.5915,10.5771,10.5915,72480.0
2018-05-30 11:50:00,14.78,14.8,14.77,14.79,94635.0,10.5915,10.6058,10.5843,10.5986,94635.0
2018-05-30 11:55:00,14.79,14.82,14.77,14.79,85621.0,10.5986,10.6201,10.5843,10.5986,85621.0
2018-05-30 12:00:00,14.79,14.83,14.79,14.79,136231.0,10.5986,10.6273,10.5986,10.5986,136231.0
2018-05-30 12:05:00,14.79,14.82,14.78,14.79,77268.0,10.5986,10.6201,10.5915,10.5986,77268.0
2018-05-30 12:10:00,14.8,14.8,14.77,14.78,39526.0,10.6058,10.6058,10.5843,10.5915,39526.0
2018-05-30 12:15:00,14.78,14.78,14.76,14.78,64157.0,10.5915,10.5915,10.5771,10.5915,64157.0
2018-05-30 12:20:00,14.77,14.82,14.77,14.82,74210.0,10.5843,10.6201,10.5843,10.6201,74210.0
2018-05-30 12:25:00,14.82,14.84,14.81,14.84,82795.0,10.6201,10.6345,10.613,10.6345,82795.0
2018-05-30 12:30:00,14.84,14.84,14.82,14.83,85735.0,10.6345,10.6345,10.6201,10.6273,85735.0
2018-05-30 12:35:00,14.83,14.84,14.82,14.83,63709.0,10.6273,10.6345,10.6201,10.6273,63709.0
2018-05-30 12:40:00,14.83,14.86,14.81,14.86,93603.0,10.6273,10.6488,10.613,10.6488,93603.0
2018-05-30 12:45:00,14.85,14.86,14.84,14.85,82298.0,10.6416,10.6488,10.6345,10.6416,82298.0
2018-05-30 12:50:00,14.85,14.85,14.84,14.85,18291.0,10.6416,10.6416,10.6345,10.6416,18291.0
2018-05-30 12:55:00,14.84,14.87,14.84,14.85,92885.0,10.6345,10.656,10.6345,10.6416,92885.0
2018-05-30 13:00:00,14.85,14.86,14.83,14.83,46635.0,10.6416,10.6488,10.6273,10.6273,46635.0
2018-05-30 13:05:00,14.83,14.84,14.83,14.83,41465.0,10.6273,10.6345,10.6273,10.6273,41465.0
2018-05-30 13:10:00,14.84,14.85,14.83,14.85,54078.0,10.6345,10.6416,10.6273,10.6416,54078.0
2018-05-30 13:15:00,14.85,14.87,14.84,14.87,42477.0,10.6416,10.656,10.6345,10.656,42477.0
2018-05-30 13:20:00,14.86,14.87,14.83,14.84,58494.0,10.6488,10.656,10.6273,10.6345,58494.0
2018-05-30 13:25:00,14.84,14.86,14.82,14.83,51288.0,10.6345,10.6488,10.6201,10.6273,51288.0
2018-05-30 13:30:00,14.84,14.86,14.83,14.85,50004.0,10.6345,10.6488,10.6273,10.6416,50004.0
2018-05-30 13:35:00,14.85,14.86,14.85,14.86,115898.0,10.6416,10.6488,10.6416,10.6488,115898.0
2018-05-30 13:40:00,14.86,14.87,14.84,14.87,46920.0,10.6488,10.656,10.6345,10.656,46920.0
2018-05-30 13:45:00,14.87,14.89,14.87,14.89,51147.0,10.656,10.6703,10.656,10.6703,51147.0
2018-05-30 13:50:00,14.89,14.89,14.86,14.87,39552.0,10.6703,10.6703,10.6488,10.656,39552.0
2018-05-30 13:55:00,14.86,14.88,14.86,14.87,27813.0,10.6488,10.6631,10.6488,10.656,27813.0
2018-05-30 14:00:00,14.88,14.9,14.87,14.87,56283.0,10.6631,10.6775,10.656,10.656,56283.0
2018-05-30 14:05:00,14.87,14.88,14.86,14.88,42080.0,10.656,10.6631,10.6488,10.6631,42080.0
2018-05-30 14:10:00,14.88,14.89,14.87,14.89,35667.0,10.6631,10.6703,10.656,10.6703,35667.0
2018-05-30 14:15:00,14.89,14.9,14.88,14.89,89611.0,10.6703,10.6775,10.6631,10.6703,89611.0
2018-05-30 14:20:00,14.89,14.89,14.88,14.89,50865.0,10.6703,10.6703,10.6631,10.6703,50865.0
2018-05-30 14:25:00,14.89,14.89,14.86,14.87,105953.0,10.6703,10.6703,10.6488,10.656,105953.0
2018-05-30 14:30:00,14.87,14.89,14.86,14.89,63360.0,10.656,10.6703,10.6488,10.6703,63360.0
2018-05-30 14:35:00,14.89,14.89,14.87,14.89,52302.0,10.6703,10.6703,10.656,10.6703,52302.0
2018-05-30 14:40:00,14.89,14.89,14.87,14.87,39189.0,10.6703,10.6703,10.656,10.656,39189.0
2018-05-30 14:45:00,14.88,14.88,14.85,14.86,63851.0,10.6631,10.6631,10.6416,10.6488,63851.0
2018-05-30 14:50:00,14.87,14.87,14.86,14.87,29942.0,10.656,10.656,10.6488,10.656,29942.0
2018-05-30 14:55:00,14.86,14.87,14.84,14.85,74383.0,10.6488,10.656,10.6345,10.6416,74383.0
2018-05-30 15:00:00,14.85,14.88,14.84,14.86,144237.0,10.6416,10.6631,10.6345,10.6488,144237.0
2018-05-30 15:05:00,14.87,14.87,14.84,14.85,37376.0,10.656,10.656,10.6345,10.6416,37376.0
2018-05-30 15:10:00,14.84,14.85,14.83,14.83,37262.0,10.6345,10.6416,10.6273,10.6273,37262.0
2018-05-30 15:15:00,14.83,14.84,14.82,14.84,84406.0,10.6273,10.6345,10.6201,10.6345,84406.0
2018-05-30 15:20:00,14.84,14.84,14.81,14.82,81468.0,10.6345,10.6345,10.613,10.6201,81468.0
2018-05-30 15:25:00,14.81,14.83,14.81,14.82,117969.0,10.613,10.6273,10.613,10.6201,117969.0
2018-05-30 15:30:00,14.82,14.83,14.81,14.83,77580.0,10.6201,10.6273,10.613,10.6273,77580.0
2018-05-30 15:35:00,14.83,14.83,14.82,14.83,56607.0,10.6273,10.6273,10.6201,10.6273,56607.0
2018-05-30 15:40:00,14.83,14.85,14.82,14.85,111405.0,10.6273,10.6416,10.6201,10.6416,111405.0
2018-05-30 15:45:00,14.85,14.85,14.83,14.84,110537.0,10.6416,10.6416,10.6273,10.6345,110537.0
2018-05-30 15:50:00,14.84,14.85,14.83,14.83,205232.0,10.6345,10.6416,10.6273,10.6273,205232.0
2018-05-30 15:55:00,14.84,14.87,14.83,14.87,796077.0,10.6345,10.656,10.6273,10.656,796077.0
2018-05-31 09:30:00,14.81,14.87,14.75,14.82,144792.0,10.613,10.656,10.57,10.6201,144792.0
2018-05-31 09:35:00,14.83,14.89,14.81,14.86,137149.0,10.6273,10.6703,10.613,10.6488,137149.0
2018-05-31 09:40:00,14.86,14.9,14.85,14.85,70825.0,10.6488,10.6775,10.6416,10.6416,70825.0
2018-05-31 09:45:00,14.85,14.87,14.82,14.82,84281.0,10.6416,10.656,10.6201,10.6201,84281.0
2018-05-31 09:50:00,14.82,14.83,14.78,14.8,99788.0,10.6201,10.6273,10.5915,10.6058,99788.0
2018-05-31 09:55:00,14.8,14.81,14.76,14.78,108600.0,10.6058,10.613,10.5771,10.5915,108600.0
2018-05-31 10:00:00,14.78,14.82,14.76,14.79,82555.0,10.5915,10.6201,10.5771,10.5986,82555.0
2018-05-31 10:05:00,14.79,14.79,14.71,14.73,107981.0,10.5986,10.5986,10.5413,10.5556,107981.0
2018-05-31 10:10:00,14.73,14.78,14.71,14.78,105141.0,10.5556,10.5915,10.5413,10.5915,105141.0
2018-05-31 10:15:00,14.78,14.79,14.76,14.77,47400.0,10.5915,10.5986,10.5771,10.5843,47400.0
2018-05-31 10:20:00,14.76,14.78,14.74,14.75,55657.0,10.5771,10.5915,10.5628,10.57,55657.0
2018-05-31 10:25:00,14.75,14.83,14.74,14.82,191847.0,10.57,10.6273,10.5628,10.6201,191847.0
2018-05-31 10:30:00,14.81,14.84,14.8,14.81,260502.0,10.613,10.6345,10.6058,10.613,260502.0
2018-05-31 10:35:00,14.81,14.84,14.81,14.83,412191.0,10.613,10.6345,10.613,10.6273,412191.0
2018-05-31 10:40:00,14.83,14.87,14.82,14.86,273682.0,10.6273,10.656,10.6201,10.6488,273682.0
2018-05-31 10:45:00,14.87,14.87,14.84,14.85,208407.0,10.656,10.656,10.6345,10.6416,208407.0
2018-05-31 10:50:00,14.85,14.89,14.84,14.86,182425.0,10.6416,10.6703,10.6345,10.6488,182425.0
2018-05-31 10:55:00,14.86,14.88,14.82,14.88,153437.0,10.6488,10.6631,10.6201,10.6631,153437.0
2018-05-31 11:00:00,14.88,14.9,14.87,14.89,94820.0,10.6631,10.6775,10.656,10.6703,94820.0
2018-05-31 11:05:00,14.89,14.89,14.87,14.88,115476.0,10.6703,10.6703,10.656,10.6631,115476.0
2018-05-31 11:10:00,14.88,14.9,14.87,14.88,130048.0,10.6631,10.6775,10.656,10.6631,130048.0
2018-05-31 11:15:00,14.88,14.9,14.87,14.9,49792.0,10.6631,10.6775,10.656,10.6775,49792.0
2018-05-31 11:20:00,14.9,14.91,14.87,14.88,108965.0,10.6775,10.6846,10.656,10.6631,108965.0
2018-05-31 11:25:00,14.88,14.94,14.87,14.94,94319.0,10.6631,10.7061,10.656,10.7061,94319.0
2018-05-31 11:30:00,14.94,14.95,14.91,14.92,123697.0,10.7061,10.7133,10.6846,10.6918,123697.0
2018-05-31 11:35:00,14.92,14.97,14.9,14.95,107235.0,10.6918,10.7276,10.6775,10.7133,107235.0
2018-05-31 11:40:00,14.95,14.98,14.93,14.94,98718.0,10.7133,10.7348,10.699,10.7061,98718.0
2018-05-31 11:45:00,14.94,14.95,14.9,14.91,66666.0,10.7061,10.7133,10.6775,10.6846,66666.0
2018-05-31 11:50:00,14.91,14.91,14.88,14.91,69759.0,10.6846,10.6846,10.6631,10.6846,69759.0
2018-05-31 11:55:00,14.91,14.93,14.9,14.91,52473.0,10.6846,10.699,10.6775,10.6846,52473.0
2018-05-31 12:00:00,14.9,14.91,14.87,14.88,49611.0,10.6775,10.6846,10.656,10.6631,49611.0
2018-05-31 12:05:00,14.87,14.88,14.84,14.84,39347.0,10.656,10.6631,10.6345,10.6345,39347.0
2018-05-31 12:10:00,14.85,14.87,14.84,14.86,57026.0,10.6416,10.656,10.6345,10.6488,57026.0
2018-05-31 12:15:00,14.87,14.88,14.86,14.88,94716.0,10.656,10.6631,10.6488,10.6631,94716.0
2018-05-31 12:20:00,14.88,14.88,14.87,14.88,25481.0,10.6631,10.6631,10.656,10.6631,25481.0
2018-05-31 12:25:00,14.88,14.88,14.83,14.84,108869.0,10.6631,10.6631,10.6273,10.6345,108869.0
2018-05-31 12:30:00,14.84,14.86,14.83,14.85,199102.0,10.6345,10.6488,10.6273,10.6416,199102.0
2018-05-31 12:35:00,14.85,14.86,14.84,14.85,74074.0,10.6416,10.6488,10.6345,10.6416,74074.0
2018-05-31 12:40:00,14.85,14.87,14.84,14.87,46535.0,10.6416,10.656,10.6345,10.656,46535.0
2018-05-31 12:45:00,14.87,14.87,14.86,14.87,35192.0,10.656,10.656,10.6488,10.656,35192.0
2018-05-31 12:50:00,14.87,14.87,14.85,14.86,67252.0,10.656,10.656,10.6416,10.6488,67252.0
2018-05-31 12:55:00,14.85,14.88,14.85,14.88,87676.0,10.6416,10.6631,10.6416,10.6631,87676.0
2018-05-31 13:00:00,14.88,14.9,14.87,14.89,83851.0,10.6631,10.6775,10.656,10.6703,83851.0
2018-05-31 13:05:00,14.89,14.9,14.87,14.9,81363.0,10.6703,10.6775,10.656,10.6775,81363.0
2018-05-31 13:10:00,14.9,14.91,14.88,14.9,116728.0,10.6775,10.6846,10.6631,10.6775,116728.0
2018-05-31 13:15:00,14.9,14.91,14.89,14.91,31650.0,10.6775,10.6846,10.6703,10.6846,31650.0
2018-05-31 13:20:00,14.91,14.94,14.9,14.92,98183.0,10.6846,10.7061,10.6775,10.6918,98183.0
2018-05-31 13:25:00,14.92,14.92,14.9,14.92,56604.0,10.6918,10.6918,10.6775,10.6918,56604.0
2018-05-31 13:30:00,14.92,14.92,14.89,14.9,169444.0,10.6918,10.6918,10.6703,10.6775,169444.0
2018-05-31 13:35:00,14.9,14.94,14.9,14.94,242813.0,10.6775,10.7061,10.6775,10.7061,242813.0
2018-05-31 13:40:00,14.94,14.95,14.9,14.91,116088.0,10.7061,10.7133,10.6775,10.6846,116088.0
2018-05-31 13:45:00,14.91,14.91,14.87,14.87,99960.0,10.6846,10.6846,10.656,10.656,99960.0
2018-05-31 13:50:00,14.88,14.88,14.85,14.87,45169.0,10.6631,10.6631,10.6416,10.656,45169.0
2018-05-31 13:55:00,14.87,14.87,14.82,14.84,103287.0,10.656,10.656,10.6201,10.6345,103287.0
2018-05-31 14:00:00,14.84,14.85,14.81,14.85,51048.0,10.6345,10.6416,10.613,10.6416,51048.0
2018-05-31 14:05:00,14.85,14.87,14.83,14.84,98328.0,10.6416,10.656,10.6273,10.6345,98328.0
2018-05-31 14:10:00,14.84,14.85,14.83,14.85,48491.0,10.6345,10.6416,10.6273,10.6416,48491.0
2018-05-31 14:15:00,14.85,14.88,14.84,14.87,93896.0,10.6416,10.6631,10.6345,10.656,93896.0
2018-05-31 14:20:00,14.87,14.87,14.85,14.86,62336.0,10.656,10.656,10.6416,10.6488,62336.0
2018-05-31 14:25:00,14.86,14.88,14.85,14.85,72247.0,10.6488,10.6631,10.6416,10.6416,72247.0
2018-05-31 14:30:00,14.86,14.86,14.85,14.86,54180.0,10.6488,10.6488,10.6416,10.6488,54180.0
2018-05-31 14:35:00,14.86,14.86,14.84,14.85,48515.0,10.6488,10.6488,10.6345,10.6416,48515.0
2018-05-31 14:40:00,14.84,14.87,14.83,14.87,153725.0,10.6345,10.656,10.6273,10.656,153725.0
2018-05-31 14:45:00,14.87,14.88,14.86,14.88,66980.0,10.656,10.6631,10.6488,10.6631,66980.0
2018-05-31 14:50:00,14.88,14.91,14.87,14.91,62442.0,10.6631,10.6846,10.656,10.6846,62442.0
2018-05-31 14:55:00,14.91,14.91,14.89,14.9,85313.0,10.6846,10.6846,10.6703,10.6775,85313.0
2018-05-31 15:00:00,14.9,14.92,14.9,14.92,99560.0,10.6775,10.6918,10.6775,10.6918,99560.0
2018-05-31 15:05:00,14.92,14.97,14.91,14.96,129741.0,10.6918,10.7276,10.6846,10.7205,129741.0
2018-05-31 15:10:00,14.96,14.97,14.94,14.95,59409.0,10.7205,10.7276,10.7061,10.7133,59409.0
2018-05-31 15:15:00,14.95,14.96,14.93,14.94,105552.0,10.7133,10.7205,10.699,10.7061,105552.0
2018-05-31 15:20:00,14.94,14.95,14.93,14.94,83783.0,10.7061,10.7133,10.699,10.7061,83783.0
2018-05-31 15:25:00,14.93,14.94,14.93,14.94,51429.0,10.699,10.7061,10.699,10.7061,51429.0
2018-05-31 15:30:00,14.94,14.94,14.9,14.9,250034.0,10.7061,10.7061,10.6775,10.6775,250034.0
2018-05-31 15:35:00,14.91,14.93,14.9,14.92,243210.0,10.6846,10.699,10.6775,10.6918,243210.0
2018-05-31 15:40:00,14.92,14.93,14.87,14.87,143724.0,10.6918,10.699,10.656,10.656,143724.0
2018-05-31 15:45:00,14.87,14.89,14.86,14.88,257922.0,10.656,10.6703,10.6488,10.6631,257922.0
2018-05-31 15:50:00,14.84,14.89,14.84,14.89,490726.0,10.6345,10.6703,10.6345,10.6703,490726.0
2018-05-31 15:55:00,14.89,14.9,14.87,14.87,835486.0,10.6703,10.6775,10.656,10.656,835486.0
2018-06-01 09:30:00,15.13,15.25,15.05,15.23,285073.0,10.8423,10.9283,10.7849,10.9139,285073.0
2018-06-01 09:35:00,15.23,15.24,15.15,15.23,436716.0,10.9139,10.9211,10.8566,10.9139,436716.0
2018-06-01 09:40:00,15.22,15.26,15.2,15.24,307320.0,10.9068,10.9354,10.8924,10.9211,307320.0
2018-06-01 09:45:00,15.25,15.33,15.24,15.32,416729.0,10.9283,10.9856,10.9211,10.9784,416729.0
2018-06-01 09:50:00,15.33,15.34,15.28,15.31,504259.0,10.9856,10.9928,10.9498,10.9713,504259.0
2018-06-01 09:55:00,15.31,15.33,15.29,15.29,291330.0,10.9713,10.9856,10.9569,10.9569,291330.0
2018-06-01 10:00:00,15.3,15.36,15.29,15.32,152913.0,10.9641,11.0071,10.9569,10.9784,152913.0
2018-06-01 10:05:00,15.32,15.33,15.28,15.29,181354.0,10.9784,10.9856,10.9498,10.9569,181354.0
2018-06-01 10:10:00,15.29,15.34,15.27,15.32,402381.0,10.9569,10.9928,10.9426,10.9784,402381.0
2018-06-01 10:15:00,15.32,15.36,15.29,15.35,566481.0,10.9784,11.0071,10.9569,10.9999,566481.0
2018-06-01 10:20:00,15.35,15.36,15.32,15.35,397599.0,10.9999,11.0071,10.9784,10.9999,397599.0
2018-06-01 10:25:00,15.35,15.36,15.3,15.31,190791.0,10.9999,11.0071,10.9641,10.9713,190791.0
2018-06-01 10:30:00,15.3,15.31,15.26,15.27,463606.0,10.9641,10.9713,10.9354,10.9426,463606.0
2018-06-01 10:35:00,15.27,15.29,15.25,15.28,154627.0,10.9426,10.9569,10.9283,10.9498,154627.0
2018-06-01 10:40:00,15.28,15.29,15.23,15.25,197522.0,10.9498,10.9569,10.9139,10.9283,197522.0
2018-06-01 10:45:00,15.25,15.28,15.23,15.24,118913.0,10.9283,10.9498,10.9139,10.9211,118913.0
2018-06-01 10:50:00,15.24,15.25,15.2,15.2,45060.0,10.9211,10.9283,10.8924,10.8924,45060.0
2018-06-01 10:55:00,15.2,15.22,15.19,15.21,144784.0,10.8924,10.9068,10.8853,10.8996,144784.0
2018-06-01 11:00:00,15.21,15.25,15.2,15.24,148380.0,10.8996,10.9283,10.8924,10.9211,148380.0
2018-06-01 11:05:00,15.24,15.25,15.2,15.21,60086.0,10.9211,10.9283,10.8924,10.8996,60086.0
2018-06-01 11:10:00,15.2,15.21,15.18,15.2,108906.0,10.8924,10.8996,10.8781,10.8924,108906.0
2018-06-01 11:15:00,15.19,15.22,15.17,15.22,235883.0,10.8853,10.9068,10.8709,10.9068,235883.0
2018-06-01 11:20:00,15.22,15.27,15.22,15.26,69982.0,10.9068,10.9426,10.9068,10.9354,69982.0
2018-06-01 11:25:00,15.26,15.28,15.24,15.25,110150.0,10.9354,10.9498,10.9211,10.9283,110150.0
2018-06-01 11:30:00,15.25,15.29,15.24,15.29,76294.0,10.9283,10.9569,10.9211,10.9569,76294.0
2018-06-01 11:35:00,15.29,15.32,15.28,15.32,212112.0,10.9569,10.9784,10.9498,10.9784,212112.0
2018-06-01 11:40:00,15.32,15.32,15.27,15.28,58913.0,10.9784,10.9784,10.9426,10.9498,58913.0
2018-06-01 11:45:00,15.28,15.3,15.27,15.29,61186.0,10.9498,10.9641,10.9426,10.9569,61186.0
2018-06-01 11:50:00,15.29,15.31,15.28,15.3,43522.0,10.9569,10.9713,10.9498,10.9641,43522.0
2018-06-01 11:55:00,15.3,15.32,15.29,15.31,47822.0,10.9641,10.9784,10.9569,10.9713,47822.0
2018-06-01 12:00:00,15.31,15.31,15.28,15.29,80022.0,10.9713,10.9713,10.9498,10.9569,80022.0
2018-06-01 12:05:00,15.3,15.32,15.29,15.31,43521.0,10.9641,10.9784,10.9569,10.9713,43521.0
2018-06-01 12:10:00,15.31,15.33,15.3,15.32,33879.0,10.9713,10.9856,10.9641,10.9784,33879.0
2018-06-01 12:15:00,15.33,15.34,15.32,15.34,33261.0,10.9856,10.9928,10.9784,10.9928,33261.0
2018-06-01 12:20:00,15.34,15.34,15.3,15.3,96222.0,10.9928,10.9928,10.9641,10.9641,96222.0
2018-06-01 12:25:00,15.31,15.31,15.3,15.31,18152.0,10.9713,10.9713,10.9641,10.9713,18152.0
2018-06-01 12:30:00,15.31,15.33,15.3,15.33,59020.0,10.9713,10.9856,10.9641,10.9856,59020.0
2018-06-01 12:35:00,15.33,15.34,15.32,15.33,59876.0,10.9856,10.9928,10.9784,10.9856,59876.0
2018-06-01 12:40:00,15.33,15.34,15.32,15.34,40259.0,10.9856,10.9928,10.9784,10.9928,40259.0
2018-06-01 12:45:00,15.33,15.34,15.32,15.32,34993.0,10.9856,10.9928,10.9784,10.9784,34993.0
2018-06-01 12:50:00,15.32,15.33,15.31,15.33,95318.0,10.9784,10.9856,10.9713,10.9856,95318.0
2018-06-01 12:55:00,15.33,15.33,15.3,15.32,151874.0,10.9856,10.9856,10.9641,10.9784,151874.0
2018-06-01 13:00:00,15.33,15.34,15.32,15.33,127176.0,10.9856,10.9928,10.9784,10.9856,127176.0
2018-06-01 13:05:00,15.33,15.33,15.32,15.32,32552.0,10.9856,10.9856,10.9784,10.9784,32552.0
2018-06-01 13:10:00,15.32,15.32,15.3,15.3,16764.0,10.9784,10.9784,10.9641,10.9641,16764.0
2018-06-01 13:15:00,15.3,15.32,15.28,15.31,73906.0,10.9641,10.9784,10.9498,10.9713,73906.0
2018-06-01 13:20:00,15.31,15.35,15.31,15.35,69888.0,10.9713,10.9999,10.9713,10.9999,69888.0
2018-06-01 13:25:00,15.35,15.35,15.34,15.34,27454.0,10.9999,10.9999,10.9928,10.9928,27454.0
2018-06-01 13:30:00,15.34,15.35,15.32,15.33,34639.0,10.9928,10.9999,10.9784,10.9856,34639.0
2018-06-01 13:35:00,15.32,15.34,15.31,15.32,65467.0,10.9784,10.9928,10.9713,10.9784,65467.0
2018-06-01 13:40:00,15.32,15.33,15.3,15.31,82909.0,10.9784,10.9856,10.9641,10.9713,82909.0
2018-06-01 13:45:00,15.31,15.31,15.29,15.29,42689.0,10.9713,10.9713,10.9569,10.9569,42689.0
2018-06-01 13:50:00,15.29,15.3,15.29,15.29,31296.0,10.9569,10.9641,10.9569,10.9569,31296.0
2018-06-01 13:55:00,15.29,15.32,15.28,15.3,133999.0,10.9569,10.9784,10.9498,10.9641,133999.0
2018-06-01 14:00:00,15.31,15.32,15.28,15.28,40373.0,10.9713,10.9784,10.9498,10.9498,40373.0
2018-06-01 14:05:00,15.29,15.29,15.26,15.27,51988.0,10.9569,10.9569,10.9354,10.9426,51988.0
2018-06-01 14:10:00,15.26,15.27,15.24,15.24,34903.0,10.9354,10.9426,10.9211,10.9211,34903.0
2018-06-01 14:15:00,15.24,15.25,15.23,15.25,79146.0,10.9211,10.9283,10.9139,10.9283,79146.0
2018-06-01 14:20:00,15.25,15.26,15.23,15.24,177611.0,10.9283,10.9354,10.9139,10.9211,177611.0
2018-06-01 14:25:00,15.23,15.25,15.23,15.25,42414.0,10.9139,10.9283,10.9139,10.9283,42414.0
2018-06-01 14:30:00,15.25,15.26,15.23,15.24,46304.0,10.9283,10.9354,10.9139,10.9211,46304.0
2018-06-01 14:35:00,15.24,15.25,15.23,15.25,27006.0,10.9211,10.9283,10.9139,10.9283,27006.0
2018-06-01 14:40:00,15.25,15.27,15.24,15.27,37519.0,10.9283,10.9426,10.9211,10.9426,37519.0
2018-06-01 14:45:00,15.27,15.28,15.26,15.28,32161.0,10.9426,10.9498,10.9354,10.9498,32161.0
2018-06-01 14:50:00,15.28,15.28,15.27,15.28,18890.0,10.9498,10.9498,10.9426,10.9498,18890.0
2018-06-01 14:55:00,15.27,15.29,15.27,15.28,139649.0,10.9426,10.9569,10.9426,10.9498,139649.0
2018-06-01 15:00:00,15.28,15.28,15.27,15.28,31268.0,10.9498,10.9498,10.9426,10.9498,31268.0
2018-06-01 15:05:00,15.28,15.28,15.21,15.21,280294.0,10.9498,10.9498,10.8996,10.8996,280294.0
2018-06-01 15:10:00,15.21,15.22,15.18,15.19,105846.0,10.8996,10.9068,10.8781,10.8853,105846.0
2018-06-01 15:15:00,15.19,15.2,15.19,15.2,26918.0,10.8853,10.8924,10.8853,10.8924,26918.0
2018-06-01 15:20:00,15.2,15.21,15.18,15.19,237565.0,10.8924,10.8996,10.8781,10.8853,237565.0
2018-06-01 15:25:00,15.19,15.22,15.19,15.21,89216.0,10.8853,10.9068,10.8853,10.8996,89216.0
2018-06-01 15:30:00,15.21,15.23,15.21,15.23,99481.0,10.8996,10.9139,10.8996,10.9139,99481.0
2018-06-01 15:35:00,15.23,15.23,15.21,15.21,95603.0,10.9139,10.9139,10.8996,10.8996,95603.0
2018-06-01 15:40:00,15.21,15.23,15.21,15.21,131550.0,10.8996,10.9139,10.8996,10.8996,131550.0
2018-06-01 15:45:00,15.21,15.22,15.19,15.19,106371.0,10.8996,10.9068,10.8853,10.8853,106371.0
2018-06-01 15:50:00,15.19,15.21,15.19,15.2,313085.0,10.8853,10.8996,10.8853,10.8924,313085.0
2018-06-01 15:55:00,15.2,15.21,15.18,15.19,402360.0,10.8924,10.8996,10.8781,10.8853,402360.0
2018-06-04 09:30:00,15.22,15.31,15.22,15.27,173888.0,10.9068,10.9713,10.9068,10.9426,173888.0
2018-06-04 09:35:00,15.27,15.31,15.25,15.31,172889.0,10.9426,10.9713,10.9283,10.9713,172889.0
2018-06-04 09:40:00,15.3,15.33,15.28,15.32,176566.0,10.9641,10.9856,10.9498,10.9784,176566.0
2018-06-04 09:45:00,15.32,15.37,15.31,15.33,351385.0,10.9784,11.0143,10.9713,10.9856,351385.0
2018-06-04 09:50:00,15.34,15.35,15.32,15.35,143099.0,10.9928,10.9999,10.9784,10.9999,143099.0
2018-06-04 09:55:00,15.35,15.35,15.31,15.32,141120.0,10.9999,10.9999,10.9713,10.9784,141120.0
2018-06-04 10:00:00,15.33,15.34,15.3,15.31,98663.0,10.9856,10.9928,10.9641,10.9713,98663.0
2018-06-04 10:05:00,15.31,15.34,15.3,15.33,282932.0,10.9713,10.9928,10.9641,10.9856,282932.0
2018-06-04 10:10:00,15.33,15.35,15.3,15.31,199955.0,10.9856,10.9999,10.9641,10.9713,199955.0
2018-06-04 10:15:00,15.31,15.32,15.29,15.29,135468.0,10.9713,10.9784,10.9569,10.9569,135468.0
2018-06-04 10:20:00,15.3,15.3,15.28,15.29,78447.0,10.9641,10.9641,10.9498,10.9569,78447.0
2018-06-04 10:25:00,15.29,15.29,15.28,15.29,53763.0,10.9569,10.9569,10.9498,10.9569,53763.0
2018-06-04 10:30:00,15.29,15.32,15.28,15.32,68011.0,10.9569,10.9784,10.9498,10.9784,68011.0
2018-06-04 10:35:00,15.32,15.33,15.29,15.3,53929.0,10.9784,10.9856,10.9569,10.9641,53929.0
2018-06-04 10:40:00,15.31,15.31,15.29,15.29,19258.0,10.9713,10.9713,10.9569,10.9569,19258.0
2018-06-04 10:45:00,15.3,15.3,15.27,15.28,34621.0,10.9641,10.9641,10.9426,10.9498,34621.0
2018-06-04 10:50:00,15.28,15.31,15.28,15.31,48492.0,10.9498,10.9713,10.9498,10.9713,48492.0
2018-06-04 10:55:00,15.3,15.32,15.3,15.32,86598.0,10.9641,10.9784,10.9641,10.9784,86598.0
2018-06-04 11:00:00,15.32,15.34,15.31,15.34,113239.0,10.9784,10.9928,10.9713,10.9928,113239.0
2018-06-04 11:05:00,15.34,15.34,15.31,15.32,152240.0,10.9928,10.9928,10.9713,10.9784,152240.0
2018-06-04 11:10:00,15.32,15.32,15.27,15.28,87016.0,10.9784,10.9784,10.9426,10.9498,87016.0
2018-06-04 11:15:00,15.28,15.3,15.27,15.28,103236.0,10.9498,10.9641,10.9426,10.9498,103236.0
2018-06-04 11:20:00,15.28,15.3,15.27,15.28,135531.0,10.9498,10.9641,10.9426,10.9498,135531.0
2018-06-04 11:25:00,15.28,15.3,15.27,15.3,59612.0,10.9498,10.9641,10.9426,10.9641,59612.0
2018-06-04 11:30:00,15.3,15.3,15.28,15.28,26052.0,10.9641,10.9641,10.9498,10.9498,26052.0
2018-06-04 11:35:00,15.29,15.3,15.26,15.27,64985.0,10.9569,10.9641,10.9354,10.9426,64985.0
2018-06-04 11:40:00,15.27,15.29,15.26,15.29,51344.0,10.9426,10.9569,10.9354,10.9569,51344.0
2018-06-04 11:45:00,15.29,15.29,15.24,15.24,315737.0,10.9569,10.9569,10.9211,10.9211,315737.0
2018-06-04 11:50:00,15.24,15.26,15.24,15.26,60610.0,10.9211,10.9354,10.9211,10.9354,60610.0
2018-06-04 11:55:00,15.26,15.28,15.25,15.27,66969.0,10.9354,10.9498,10.9283,10.9426,66969.0
2018-06-04 12:00:00,15.27,15.28,15.23,15.23,40510.0,10.9426,10.9498,10.9139,10.9139,40510.0
2018-06-04 12:05:00,15.23,15.26,15.23,15.24,35682.0,10.9139,10.9354,10.9139,10.9211,35682.0
2018-06-04 12:10:00,15.24,15.26,15.23,15.25,51154.0,10.9211,10.9354,10.9139,10.9283,51154.0
2018-06-04 12:15:00,15.25,15.27,15.25,15.26,42446.0,10.9283,10.9426,10.9283,10.9354,42446.0
2018-06-04 12:20:00,15.27,15.29,15.25,15.25,55414.0,10.9426,10.9569,10.9283,10.9283,55414.0
2018-06-04 12:25:00,15.25,15.26,15.25,15.26,24368.0,10.9283,10.9354,10.9283,10.9354,24368.0
2018-06-04 12:30:00,15.26,15.27,15.25,15.25,51179.0,10.9354,10.9426,10.9283,10.9283,51179.0
2018-06-04 12:35:00,15.25,15.26,15.23,15.24,134894.0,10.9283,10.9354,10.9139,10.9211,134894.0
2018-06-04 12:40:00,15.24,15.26,15.24,15.26,24488.0,10.9211,10.9354,10.9211,10.9354,24488.0
2018-06-04 12:45:00,15.25,15.26,15.24,15.25,47486.0,10.9283,10.9354,10.9211,10.9283,47486.0
2018-06-04 12:50:00,15.25,15.26,15.23,15.23,24992.0,10.9283,10.9354,10.9139,10.9139,24992.0
2018-06-04 12:55:00,15.24,15.24,15.23,15.23,18982.0,10.9211,10.9211,10.9139,10.9139,18982.0
2018-06-04 13:00:00,15.23,15.24,15.23,15.23,16607.0,10.9139,10.9211,10.9139,10.9139,16607.0
2018-06-04 13:05:00,15.24,15.24,15.23,15.23,17316.0,10.9211,10.9211,10.9139,10.9139,17316.0
2018-06-04 13:10:00,15.24,15.24,15.23,15.23,20464.0,10.9211,10.9211,10.9139,10.9139,20464.0
2018-06-04 13:15:00,15.23,15.24,15.23,15.24,63559.0,10.9139,10.9211,10.9139,10.9211,63559.0
2018-06-04 13:20:00,15.24,15.25,15.23,15.24,60967.0,10.9211,10.9283,10.9139,10.9211,60967.0
2018-06-04 13:25:00,15.24,15.25,15.23,15.24,33636.0,10.9211,10.9283,10.9139,10.9211,33636.0
2018-06-04 13:30:00,15.25,15.27,15.24,15.25,72624.0,10.9283,10.9426,10.9211,10.9283,72624.0
2018-06-04 13:35:00,15.25,15.25,15.23,15.24,70135.0,10.9283,10.9283,10.9139,10.9211,70135.0
2018-06-04 13:40:00,15.24,15.25,15.23,15.24,54468.0,10.9211,10.9283,10.9139,10.9211,54468.0
2018-06-04 13:45:00,15.25,15.26,15.24,15.24,42990.0,10.9283,10.9354,10.9211,10.9211,42990.0
2018-06-04 13:50:00,15.24,15.25,15.24,15.24,22436.0,10.9211,10.9283,10.9211,10.9211,22436.0
2018-06-04 13:55:00,15.24,15.26,15.24,15.26,45493.0,10.9211,10.9354,10.9211,10.9354,45493.0
2018-06-04 14:00:00,15.26,15.27,15.25,15.27,35217.0,10.9354,10.9426,10.9283,10.9426,35217.0
2018-06-04 14:05:00,15.27,15.28,15.26,15.28,50983.0,10.9426,10.9498,10.9354,10.9498,50983.0
2018-06-04 14:10:00,15.28,15.29,15.27,15.29,97657.0,10.9498,10.9569,10.9426,10.9569,97657.0
2018-06-04 14:15:00,15.28,15.3,15.28,15.29,92420.0,10.9498,10.9641,10.9498,10.9569,92420.0
2018-06-04 14:20:00,15.29,15.31,15.28,15.29,83712.0,10.9569,10.9713,10.9498,10.9569,83712.0
2018-06-04 14:25:00,15.29,15.3,15.29,15.29,31466.0,10.9569,10.9641,10.9569,10.9569,31466.0
2018-06-04 14:30:00,15.29,15.3,15.28,15.29,53202.0,10.9569,10.9641,10.9498,10.9569,53202.0
2018-06-04 14:35:00,15.29,15.29,15.27,15.29,81319.0,10.9569,10.9569,10.9426,10.9569,81319.0
2018-06-04 14:40:00,15.29,15.29,15.28,15.28,32446.0,10.9569,10.9569,10.9498,10.9498,32446.0
2018-06-04 14:45:00,15.28,15.29,15.28,15.28,20201.0,10.9498,10.9569,10.9498,10.9498,20201.0
2018-06-04 14:50:00,15.28,15.29,15.28,15.28,19082.0,10.9498,10.9569,10.9498,10.9498,19082.0
2018-06-04 14:55:00,15.29,15.3,15.28,15.29,44751.0,10.9569,10.9641,10.9498,10.9569,44751.0
2018-06-04 15:00:00,15.29,15.3,15.28,15.29,21027.0,10.9569,10.9641,10.9498,10.9569,21027.0
2018-06-04 15:05:00,15.29,15.29,15.28,15.28,13010.0,10.9569,10.9569,10.9498,10.9498,13010.0
2018-06-04 15:10:00,15.28,15.29,15.27,15.29,47882.0,10.9498,10.9569,10.9426,10.9569,47882.0
2018-06-04 15:15:00,15.28,15.29,15.27,15.28,36279.0,10.9498,10.9569,10.9426,10.9498,36279.0
2018-06-04 15:20:00,15.27,15.28,15.27,15.28,21923.0,10.9426,10.9498,10.9426,10.9498,21923.0
2018-06-04 15:25:00,15.27,15.28,15.26,15.28,106515.0,10.9426,10.9498,10.9354,10.9498,106515.0
2018-06-04 15:30:00,15.28,15.28,15.27,15.28,64302.0,10.9498,10.9498,10.9426,10.9498,64302.0
2018-06-04 15:35:00,15.28,15.29,15.27,15.29,93964.0,10.9498,10.9569,10.9426,10.9569,93964.0
2018-06-04 15:40:00,15.29,15.29,15.27,15.28,113116.0,10.9569,10.9569,10.9426,10.9498,113116.0
2018-06-04 15:45:00,15.28,15.28,15.25,15.27,225504.0,10.9498,10.9498,10.9283,10.9426,225504.0
2018-06-04 15:50:00,15.27,15.29,15.26,15.28,210952.0,10.9426,10.9569,10.9354,10.9498,210952.0
2018-06-04 15:55:00,15.28,15.28,15.26,15.27,350602.0,10.9498,10.9498,10.9354,10.9426,350602.0
2018-06-05 09:30:00,15.22,15.27,15.21,15.26,104455.0,10.9068,10.9426,10.8996,10.9354,104455.0
2018-06-05 09:35:00,15.26,15.27,15.2,15.23,81591.0,10.9354,10.9426,10.8924,10.9139,81591.0
2018-06-05 09:40:00,15.23,15.25,15.21,15.22,43384.0,10.9139,10.9283,10.8996,10.9068,43384.0
2018-06-05 09:45:00,15.22,15.24,15.21,15.22,33843.0,10.9068,10.9211,10.8996,10.9068,33843.0
2018-06-05 09:50:00,15.23,15.23,15.19,15.2,130043.0,10.9139,10.9139,10.8853,10.8924,130043.0
2018-06-05 09:55:00,15.21,15.22,15.19,15.2,35624.0,10.8996,10.9068,10.8853,10.8924,35624.0
2018-06-05 10:00:00,15.2,15.25,15.19,15.24,66392.0,10.8924,10.9283,10.8853,10.9211,66392.0
2018-06-05 10:05:00,15.24,15.27,15.23,15.25,54305.0,10.9211,10.9426,10.9139,10.9283,54305.0
2018-06-05 10:10:00,15.25,15.26,15.23,15.24,40963.0,10.9283,10.9354,10.9139,10.9211,40963.0
2018-06-05 10:15:00,15.24,15.26,15.21,15.22,174520.0,10.9211,10.9354,10.8996,10.9068,174520.0
2018-06-05 10:20:00,15.21,15.22,15.19,15.2,79172.0,10.8996,10.9068,10.8853,10.8924,79172.0
2018-06-05 10:25:00,15.19,15.23,15.19,15.23,38953.0,10.8853,10.9139,10.8853,10.9139,38953.0
2018-06-05 10:30:00,15.23,15.24,15.18,15.2,134443.0,10.9139,10.9211,10.8781,10.8924,134443.0
2018-06-05 10:35:00,15.2,15.2,15.16,15.18,54226.0,10.8924,10.8924,10.8638,10.8781,54226.0
2018-06-05 10:40:00,15.18,15.18,15.15,15.17,46844.0,10.8781,10.8781,10.8566,10.8709,46844.0
2018-06-05 10:45:00,15.17,15.18,15.15,15.18,51832.0,10.8709,10.8781,10.8566,10.8781,51832.0
2018-06-05 10:50:00,15.18,15.2,15.17,15.19,41935.0,10.8781,10.8924,10.8709,10.8853,41935.0
2018-06-05 10:55:00,15.18,15.2,15.17,15.18,114445.0,10.8781,10.8924,10.8709,10.8781,114445.0
2018-06-05 11:00:00,15.18,15.18,15.15,15.15,39380.0,10.8781,10.8781,10.8566,10.8566,39380.0
2018-06-05 11:05:00,15.15,15.16,15.12,15.14,66406.0,10.8566,10.8638,10.8351,10.8494,66406.0
2018-06-05 11:10:00,15.14,15.16,15.13,15.16,35968.0,10.8494,10.8638,10.8423,10.8638,35968.0
2018-06-05 11:15:00,15.16,15.2,15.15,15.19,51209.0,10.8638,10.8924,10.8566,10.8853,51209.0
2018-06-05 11:20:00,15.2,15.2,15.17,15.17,28588.0,10.8924,10.8924,10.8709,10.8709,28588.0
2018-06-05 11:25:00,15.17,15.18,15.16,15.18,25419.0,10.8709,10.8781,10.8638,10.8781,25419.0
2018-06-05 11:30:00,15.18,15.18,15.16,15.18,13899.0,10.8781,10.8781,10.8638,10.8781,13899.0
2018-06-05 11:35:00,15.18,15.19,15.16,15.18,121563.0,10.8781,10.8853,10.8638,10.8781,121563.0
2018-06-05 11:40:00,15.19,15.19,15.15,15.16,54012.0,10.8853,10.8853,10.8566,10.8638,54012.0
2018-06-05 11:45:00,15.16,15.16,15.14,15.16,91941.0,10.8638,10.8638,10.8494,10.8638,91941.0
2018-06-05 11:50:00,15.16,15.16,15.14,15.16,80070.0,10.8638,10.8638,10.8494,10.8638,80070.0
2018-06-05 11:55:00,15.15,15.17,15.14,15.14,57823.0,10.8566,10.8709,10.8494,10.8494,57823.0
2018-06-05 12:00:00,15.15,15.16,15.13,15.14,33077.0,10.8566,10.8638,10.8423,10.8494,33077.0
2018-06-05 12:05:00,15.14,15.15,15.12,15.14,28211.0,10.8494,10.8566,10.8351,10.8494,28211.0
2018-06-05 12:10:00,15.15,15.16,15.14,15.15,33280.0,10.8566,10.8638,10.8494,10.8566,33280.0
2018-06-05 12:15:00,15.16,15.16,15.13,15.14,28183.0,10.8638,10.8638,10.8423,10.8494,28183.0
2018-06-05 12:20:00,15.14,15.16,15.12,15.13,41870.0,10.8494,10.8638,10.8351,10.8423,41870.0
2018-06-05 12:25:00,15.12,15.16,15.12,15.15,19802.0,10.8351,10.8638,10.8351,10.8566,19802.0
2018-06-05 12:30:00,15.15,15.15,15.12,15.13,37248.0,10.8566,10.8566,10.8351,10.8423,37248.0
2018-06-05 12:35:00,15.13,15.18,15.13,15.17,167065.0,10.8423,10.8781,10.8423,10.8709,167065.0
2018-06-05 12:40:00,15.17,15.22,15.17,15.2,216506.0,10.8709,10.9068,10.8709,10.8924,216506.0
2018-06-05 12:45:00,15.2,15.2,15.18,15.2,30079.0,10.8924,10.8924,10.8781,10.8924,30079.0
2018-06-05 12:50:00,15.2,15.2,15.18,15.19,24805.0,10.8924,10.8924,10.8781,10.8853,24805.0
2018-06-05 12:55:00,15.2,15.21,15.19,15.21,39185.0,10.8924,10.8996,10.8853,10.8996,39185.0
2018-06-05 13:00:00,15.21,15.22,15.2,15.21,16385.0,10.8996,10.9068,10.8924,10.8996,16385.0
2018-06-05 13:05:00,15.21,15.22,15.2,15.22,30315.0,10.8996,10.9068,10.8924,10.9068,30315.0
2018-06-05 13:10:00,15.21,15.22,15.2,15.21,13802.0,10.8996,10.9068,10.8924,10.8996,13802.0
2018-06-05 13:15:00,15.2,15.21,15.2,15.21,23586.0,10.8924,10.8996,10.8924,10.8996,23586.0
2018-06-05 13:20:00,15.21,15.21,15.19,15.21,22651.0,10.8996,10.8996,10.8853,10.8996,22651.0
2018-06-05 13:25:00,15.21,15.22,15.19,15.2,36184.0,10.8996,10.9068,10.8853,10.8924,36184.0
2018-06-05 13:30:00,15.2,15.21,15.19,15.2,26611.0,10.8924,10.8996,10.8853,10.8924,26611.0
2018-06-05 13:35:00,15.2,15.21,15.19,15.21,16512.0,10.8924,10.8996,10.8853,10.8996,16512.0
2018-06-05 13:40:00,15.21,15.21,15.19,15.2,39170.0,10.8996,10.8996,10.8853,10.8924,39170.0
2018-06-05 13:45:00,15.2,15.24,15.2,15.23,42663.0,10.8924,10.9211,10.8924,10.9139,42663.0
2018-06-05 13:50:00,15.23,15.24,15.22,15.23,19524.0,10.9139,10.9211,10.9068,10.9139,19524.0
2018-06-05 13:55:00,15.23,15.24,15.22,15.23,24238.0,10.9139,10.9211,10.9068,10.9139,24238.0
2018-06-05 14:00:00,15.23,15.24,15.21,15.22,34075.0,10.9139,10.9211,10.8996,10.9068,34075.0
2018-06-05 14:05:00,15.22,15.23,15.21,15.22,24684.0,10.9068,10.9139,10.8996,10.9068,24684.0
2018-06-05 14:10:00,15.22,15.23,15.22,15.22,53065.0,10.9068,10.9139,10.9068,10.9068,53065.0
2018-06-05 14:15:00,15.22,15.24,15.22,15.24,51404.0,10.9068,10.9211,10.9068,10.9211,51404.0
2018-06-05 14:20:00,15.24,15.24,15.22,15.24,39293.0,10.9211,10.9211,10.9068,10.9211,39293.0
2018-06-05 14:25:00,15.23,15.24,15.23,15.24,12892.0,10.9139,10.9211,10.9139,10.9211,12892.0
2018-06-05 14:30:00,15.23,15.24,15.22,15.23,34025.0,10.9139,10.9211,10.9068,10.9139,34025.0
2018-06-05 14:35:00,15.23,15.24,15.22,15.23,26719.0,10.9139,10.9211,10.9068,10.9139,26719.0
2018-06-05 14:40:00,15.23,15.24,15.22,15.24,39834.0,10.9139,10.9211,10.9068,10.9211,39834.0
2018-06-05 14:45:00,15.24,15.24,15.23,15.24,10000.0,10.9211,10.9211,10.9139,10.9211,10000.0
2018-06-05 14:50:00,15.24,15.25,15.23,15.25,26077.0,10.9211,10.9283,10.9139,10.9283,26077.0
2018-06-05 14:55:00,15.25,15.26,15.24,15.26,26998.0,10.9283,10.9354,10.9211,10.9354,26998.0
2018-06-05 15:00:00,15.26,15.26,15.24,15.25,111446.0,10.9354,10.9354,10.9211,10.9283,111446.0
2018-06-05 15:05:00,15.25,15.25,15.24,15.25,23393.0,10.9283,10.9283,10.9211,10.9283,23393.0
2018-06-05 15:10:00,15.25,15.25,15.23,15.24,113358.0,10.9283,10.9283,10.9139,10.9211,113358.0
2018-06-05 15:15:00,15.24,15.24,15.23,15.24,19964.0,10.9211,10.9211,10.9139,10.9211,19964.0
2018-06-05 15:20:00,15.24,15.24,15.23,15.23,24793.0,10.9211,10.9211,10.9139,10.9139,24793.0
2018-06-05 15:25:00,15.24,15.24,15.23,15.24,30467.0,10.9211,10.9211,10.9139,10.9211,30467.0
2018-06-05 15:30:00,15.24,15.24,15.23,15.24,40624.0,10.9211,10.9211,10.9139,10.9211,40624.0
2018-06-05 15:35:00,15.24,15.25,15.23,15.25,54446.0,10.9211,10.9283,10.9139,10.9283,54446.0
2018-06-05 15:40:00,15.25,15.26,15.24,15.26,141533.0,10.9283,10.9354,10.9211,10.9354,141533.0
2018-06-05 15:45:00,15.26,15.27,15.25,15.27,164558.0,10.9354,10.9426,10.9283,10.9426,164558.0
2018-06-05 15:50:00,15.26,15.27,15.25,15.26,115428.0,10.9354,10.9426,10.9283,10.9354,115428.0
2018-06-05 15:55:00,15.26,15.28,15.25,15.27,285368.0,10.9354,10.9498,10.9283,10.9426,285368.0
2018-06-06 09:30:00,15.3,15.4,15.3,15.36,142427.0,10.9641,11.0358,10.9641,11.0071,142427.0
2018-06-06 09:35:00,15.37,15.39,15.35,15.35,129523.0,11.0143,11.0286,10.9999,10.9999,129523.0
2018-06-06 09:40:00,15.35,15.37,15.34,15.37,92957.0,10.9999,11.0143,10.9928,11.0143,92957.0
2018-06-06 09:45:00,15.37,15.4,15.36,15.38,199678.0,11.0143,11.0358,11.0071,11.0214,199678.0
2018-06-06 09:50:00,15.38,15.39,15.36,15.36,276157.0,11.0214,11.0286,11.0071,11.0071,276157.0
2018-06-06 09:55:00,15.36,15.39,15.35,15.36,296931.0,11.0071,11.0286,10.9999,11.0071,296931.0
2018-06-06 10:00:00,15.36,15.37,15.34,15.34,90803.0,11.0071,11.0143,10.9928,10.9928,90803.0
2018-06-06 10:05:00,15.35,15.35,15.32,15.33,114894.0,10.9999,10.9999,10.9784,10.9856,114894.0
2018-06-06 10:10:00,15.33,15.37,15.32,15.35,126647.0,10.9856,11.0143,10.9784,10.9999,126647.0
2018-06-06 10:15:00,15.35,15.39,15.35,15.38,94034.0,10.9999,11.0286,10.9999,11.0214,94034.0
2018-06-06 10:20:00,15.38,15.39,15.36,15.39,101745.0,11.0214,11.0286,11.0071,11.0286,101745.0
2018-06-06 10:25:00,15.39,15.42,15.39,15.42,27704.0,11.0286,11.0501,11.0286,11.0501,27704.0
2018-06-06 10:30:00,15.41,15.44,15.4,15.43,63241.0,11.0429,11.0644,11.0358,11.0573,63241.0
2018-06-06 10:35:00,15.43,15.45,15.42,15.44,52654.0,11.0573,11.0716,11.0501,11.0644,52654.0
2018-06-06 10:40:00,15.44,15.44,15.42,15.44,57870.0,11.0644,11.0644,11.0501,11.0644,57870.0
2018-06-06 10:45:00,15.44,15.44,15.4,15.42,58868.0,11.0644,11.0644,11.0358,11.0501,58868.0
2018-06-06 10:50:00,15.42,15.43,15.41,15.42,24539.0,11.0501,11.0573,11.0429,11.0501,24539.0
2018-06-06 10:55:00,15.42,15.45,15.42,15.44,137015.0,11.0501,11.0716,11.0501,11.0644,137015.0
2018-06-06 11:00:00,15.44,15.46,15.43,15.46,169210.0,11.0644,11.0788,11.0573,11.0788,169210.0
2018-06-06 11:05:00,15.45,15.46,15.43,15.45,108341.0,11.0716,11.0788,11.0573,11.0716,108341.0
2018-06-06 11:10:00,15.45,15.47,15.44,15.46,47573.0,11.0716,11.0859,11.0644,11.0788,47573.0
2018-06-06 11:15:00,15.46,15.47,15.44,15.46,43034.0,11.0788,11.0859,11.0644,11.0788,43034.0
2018-06-06 11:20:00,15.46,15.48,15.46,15.47,42735.0,11.0788,11.0931,11.0788,11.0859,42735.0
2018-06-06 11:25:00,15.47,15.48,15.46,15.48,55215.0,11.0859,11.0931,11.0788,11.0931,55215.0
2018-06-06 11:30:00,15.48,15.5,15.47,15.49,48403.0,11.0931,11.1074,11.0859,11.1003,48403.0
2018-06-06 11:35:00,15.49,15.49,15.47,15.47,76560.0,11.1003,11.1003,11.0859,11.0859,76560.0
2018-06-06 11:40:00,15.48,15.5,15.46,15.5,113374.0,11.0931,11.1074,11.0788,11.1074,113374.0
2018-06-06 11:45:00,15.5,15.51,15.49,15.49,43816.0,11.1074,11.1146,11.1003,11.1003,43816.0
2018-06-06 11:50:00,15.49,15.5,15.46,15.46,36575.0,11.1003,11.1074,11.0788,11.0788,36575.0
2018-06-06 11:55:00,15.46,15.48,15.45,15.47,32772.0,11.0788,11.0931,11.0716,11.0859,32772.0
2018-06-06 12:00:00,15.47,15.48,15.46,15.48,41821.0,11.0859,11.0931,11.0788,11.0931,41821.0
2018-06-06 12:05:00,15.47,15.5,15.47,15.48,17591.0,11.0859,11.1074,11.0859,11.0931,17591.0
2018-06-06 12:10:00,15.49,15.49,15.47,15.48,34004.0,11.1003,11.1003,11.0859,11.0931,34004.0
2018-06-06 12:15:00,15.48,15.5,15.47,15.5,26157.0,11.0931,11.1074,11.0859,11.1074,26157.0
2018-06-06 12:20:00,15.5,15.51,15.49,15.5,49208.0,11.1074,11.1146,11.1003,11.1074,49208.0
2018-06-06 12:25:00,15.51,15.51,15.5,15.51,24268.0,11.1146,11.1146,11.1074,11.1146,24268.0
2018-06-06 12:30:00,15.51,15.52,15.5,15.51,130905.0,11.1146,11.1218,11.1074,11.1146,130905.0
2018-06-06 12:35:00,15.52,15.52,15.5,15.5,147087.0,11.1218,11.1218,11.1074,11.1074,147087.0
2018-06-06 12:40:00,15.51,15.52,15.5,15.5,121881.0,11.1146,11.1218,11.1074,11.1074,121881.0
2018-06-06 12:45:00,15.5,15.52,15.49,15.51,115503.0,11.1074,11.1218,11.1003,11.1146,115503.0
2018-06-06 12:50:00,15.51,15.51,15.5,15.51,11589.0,11.1146,11.1146,11.1074,11.1146,11589.0
2018-06-06 12:55:00,15.51,15.52,15.5,15.51,13977.0,11.1146,11.1218,11.1074,11.1146,13977.0
2018-06-06 13:00:00,15.52,15.53,15.51,15.52,32177.0,11.1218,11.1289,11.1146,11.1218,32177.0
2018-06-06 13:05:00,15.52,15.55,15.52,15.54,42913.0,11.1218,11.1433,11.1218,11.1361,42913.0
2018-06-06 13:10:00,15.53,15.54,15.52,15.53,24906.0,11.1289,11.1361,11.1218,11.1289,24906.0
2018-06-06 13:15:00,15.53,15.53,15.51,15.53,47485.0,11.1289,11.1289,11.1146,11.1289,47485.0
2018-06-06 13:20:00,15.53,15.55,15.52,15.55,20868.0,11.1289,11.1433,11.1218,11.1433,20868.0
2018-06-06 13:25:00,15.54,15.56,15.54,15.54,176193.0,11.1361,11.1504,11.1361,11.1361,176193.0
2018-06-06 13:30:00,15.55,15.55,15.52,15.54,37470.0,11.1433,11.1433,11.1218,11.1361,37470.0
2018-06-06 13:35:00,15.54,15.55,15.53,15.54,25800.0,11.1361,11.1433,11.1289,11.1361,25800.0
2018-06-06 13:40:00,15.54,15.55,15.54,15.55,62417.0,11.1361,11.1433,11.1361,11.1433,62417.0
2018-06-06 13:45:00,15.56,15.56,15.55,15.55,5592.0,11.1504,11.1504,11.1433,11.1433,5592.0
2018-06-06 13:50:00,15.55,15.56,15.54,15.56,55009.0,11.1433,11.1504,11.1361,11.1504,55009.0
2018-06-06 13:55:00,15.56,15.57,15.55,15.57,23449.0,11.1504,11.1576,11.1433,11.1576,23449.0
2018-06-06 14:00:00,15.57,15.57,15.55,15.55,23424.0,11.1576,11.1576,11.1433,11.1433,23424.0
2018-06-06 14:05:00,15.56,15.56,15.54,15.55,11391.0,11.1504,11.1504,11.1361,11.1433,11391.0
2018-06-06 14:10:00,15.54,15.55,15.51,15.51,29490.0,11.1361,11.1433,11.1146,11.1146,29490.0
2018-06-06 14:15:00,15.51,15.54,15.51,15.52,75348.0,11.1146,11.1361,11.1146,11.1218,75348.0
2018-06-06 14:20:00,15.52,15.53,15.51,15.53,13606.0,11.1218,11.1289,11.1146,11.1289,13606.0
2018-06-06 14:25:00,15.53,15.54,15.52,15.54,12775.0,11.1289,11.1361,11.1218,11.1361,12775.0
2018-06-06 14:30:00,15.53,15.54,15.52,15.54,52577.0,11.1289,11.1361,11.1218,11.1361,52577.0
2018-06-06 14:35:00,15.54,15.55,15.53,15.55,82132.0,11.1361,11.1433,11.1289,11.1433,82132.0
2018-06-06 14:40:00,15.55,15.56,15.54,15.56,26129.0,11.1433,11.1504,11.1361,11.1504,26129.0
2018-06-06 14:45:00,15.56,15.56,15.55,15.56,32602.0,11.1504,11.1504,11.1433,11.1504,32602.0
2018-06-06 14:50:00,15.56,15.57,15.55,15.56,45086.0,11.1504,11.1576,11.1433,11.1504,45086.0
2018-06-06 14:55:00,15.56,15.57,15.55,15.57,50487.0,11.1504,11.1576,11.1433,11.1576,50487.0
2018-06-06 15:00:00,15.57,15.59,15.56,15.57,168838.0,11.1576,11.1719,11.1504,11.1576,168838.0
2018-06-06 15:05:00,15.58,15.59,15.56,15.57,84107.0,11.1648,11.1719,11.1504,11.1576,84107.0
2018-06-06 15:10:00,15.57,15.58,15.56,15.57,63807.0,11.1576,11.1648,11.1504,11.1576,63807.0
2018-06-06 15:15:00,15.57,15.59,15.56,15.59,136110.0,11.1576,11.1719,11.1504,11.1719,136110.0
2018-06-06 15:20:00,15.59,15.59,15.57,15.58,78808.0,11.1719,11.1719,11.1576,11.1648,78808.0
2018-06-06 15:25:00,15.57,15.59,15.57,15.58,75420.0,11.1576,11.1719,11.1576,11.1648,75420.0
2018-06-06 15:30:00,15.58,15.6,15.57,15.58,113385.0,11.1648,11.1791,11.1576,11.1648,113385.0
2018-06-06 15:35:00,15.58,15.58,15.55,15.55,80341.0,11.1648,11.1648,11.1433,11.1433,80341.0
2018-06-06 15:40:00,15.55,15.58,15.54,15.56,303733.0,11.1433,11.1648,11.1361,11.1504,303733.0
2018-06-06 15:45:00,15.56,15.58,15.54,15.58,161921.0,11.1504,11.1648,11.1361,11.1648,161921.0
2018-06-06 15:50:00,15.58,15.6,15.58,15.58,157620.0,11.1648,11.1791,11.1648,11.1648,157620.0
2018-06-06 15:55:00,15.58,15.59,15.58,15.59,367325.0,11.1648,11.1719,11.1648,11.1719,367325.0
2018-06-07 09:30:00,15.6,15.69,15.6,15.67,194475.0,11.1791,11.2436,11.1791,11.2292,194475.0
2018-06-07 09:35:00,15.67,15.67,15.6,15.64,153626.0,11.2292,11.2292,11.1791,11.2077,153626.0
2018-06-07 09:40:00,15.63,15.67,15.62,15.63,76926.0,11.2006,11.2292,11.1934,11.2006,76926.0
2018-06-07 09:45:00,15.63,15.76,15.62,15.75,302369.0,11.2006,11.2937,11.1934,11.2866,302369.0
2018-06-07 09:50:00,15.75,15.76,15.7,15.71,159304.0,11.2866,11.2937,11.2507,11.2579,159304.0
2018-06-07 09:55:00,15.7,15.71,15.66,15.67,58522.0,11.2507,11.2579,11.2221,11.2292,58522.0
2018-06-07 10:00:00,15.67,15.71,15.66,15.7,66248.0,11.2292,11.2579,11.2221,11.2507,66248.0
2018-06-07 10:05:00,15.71,15.73,15.66,15.68,171442.0,11.2579,11.2722,11.2221,11.2364,171442.0
2018-06-07 10:10:00,15.68,15.68,15.66,15.68,175381.0,11.2364,11.2364,11.2221,11.2364,175381.0
2018-06-07 10:15:00,15.68,15.7,15.66,15.69,82374.0,11.2364,11.2507,11.2221,11.2436,82374.0
2018-06-07 10:20:00,15.68,15.69,15.64,15.64,299932.0,11.2364,11.2436,11.2077,11.2077,299932.0
2018-06-07 10:25:00,15.65,15.66,15.62,15.66,184995.0,11.2149,11.2221,11.1934,11.2221,184995.0
2018-06-07 10:30:00,15.66,15.66,15.6,15.6,62664.0,11.2221,11.2221,11.1791,11.1791,62664.0
2018-06-07 10:35:00,15.61,15.63,15.57,15.6,48216.0,11.1862,11.2006,11.1576,11.1791,48216.0
2018-06-07 10:40:00,15.61,15.62,15.58,15.6,30230.0,11.1862,11.1934,11.1648,11.1791,30230.0
2018-06-07 10:45:00,15.6,15.64,15.59,15.63,61692.0,11.1791,11.2077,11.1719,11.2006,61692.0
2018-06-07 10:50:00,15.63,15.63,15.59,15.61,46182.0,11.2006,11.2006,11.1719,11.1862,46182.0
2018-06-07 10:55:00,15.6,15.62,15.59,15.6,43396.0,11.1791,11.1934,11.1719,11.1791,43396.0
2018-06-07 11:00:00,15.59,15.6,15.56,15.57,104794.0,11.1719,11.1791,11.1504,11.1576,104794.0
2018-06-07 11:05:00,15.58,15.59,15.56,15.59,65965.0,11.1648,11.1719,11.1504,11.1719,65965.0
2018-06-07 11:10:00,15.59,15.63,15.59,15.62,44359.0,11.1719,11.2006,11.1719,11.1934,44359.0
2018-06-07 11:15:00,15.61,15.62,15.58,15.59,44338.0,11.1862,11.1934,11.1648,11.1719,44338.0
2018-06-07 11:20:00,15.6,15.61,15.58,15.58,43231.0,11.1791,11.1862,11.1648,11.1648,43231.0
2018-06-07 11:25:00,15.58,15.61,15.58,15.61,31566.0,11.1648,11.1862,11.1648,11.1862,31566.0
2018-06-07 11:30:00,15.61,15.62,15.59,15.61,65093.0,11.1862,11.1934,11.1719,11.1862,65093.0
2018-06-07 11:35:00,15.61,15.63,15.61,15.63,148900.0,11.1862,11.2006,11.1862,11.2006,148900.0
2018-06-07 11:40:00,15.63,15.64,15.62,15.63,213639.0,11.2006,11.2077,11.1934,11.2006,213639.0
2018-06-07 11:45:00,15.63,15.64,15.61,15.62,81386.0,11.2006,11.2077,11.1862,11.1934,81386.0
2018-06-07 11:50:00,15.62,15.63,15.61,15.63,49670.0,11.1934,11.2006,11.1862,11.2006,49670.0
2018-06-07 11:55:00,15.63,15.64,15.61,15.63,44289.0,11.2006,11.2077,11.1862,11.2006,44289.0
2018-06-07 12:00:00,15.64,15.64,15.62,15.63,33573.0,11.2077,11.2077,11.1934,11.2006,33573.0
2018-06-07 12:05:00,15.63,15.65,15.61,15.62,44488.0,11.2006,11.2149,11.1862,11.1934,44488.0
2018-06-07 12:10:00,15.62,15.65,15.62,15.64,29806.0,11.1934,11.2149,11.1934,11.2077,29806.0
2018-06-07 12:15:00,15.64,15.65,15.63,15.65,41972.0,11.2077,11.2149,11.2006,11.2149,41972.0
2018-06-07 12:20:00,15.64,15.65,15.62,15.63,20570.0,11.2077,11.2149,11.1934,11.2006,20570.0
2018-06-07 12:25:00,15.63,15.63,15.6,15.61,32907.0,11.2006,11.2006,11.1791,11.1862,32907.0
2018-06-07 12:30:00,15.61,15.61,15.58,15.59,34315.0,11.1862,11.1862,11.1648,11.1719,34315.0
2018-06-07 12:35:00,15.59,15.59,15.58,15.59,13425.0,11.1719,11.1719,11.1648,11.1719,13425.0
2018-06-07 12:40:00,15.58,15.59,15.57,15.57,101387.0,11.1648,11.1719,11.1576,11.1576,101387.0
2018-06-07 12:45:00,15.58,15.58,15.55,15.56,42495.0,11.1648,11.1648,11.1433,11.1504,42495.0
2018-06-07 12:50:00,15.56,15.57,15.55,15.56,15190.0,11.1504,11.1576,11.1433,11.1504,15190.0
2018-06-07 12:55:00,15.56,15.58,15.55,15.58,56798.0,11.1504,11.1648,11.1433,11.1648,56798.0
2018-06-07 13:00:00,15.58,15.58,15.56,15.57,28029.0,11.1648,11.1648,11.1504,11.1576,28029.0
2018-06-07 13:05:00,15.57,15.57,15.54,15.54,32075.0,11.1576,11.1576,11.1361,11.1361,32075.0
2018-06-07 13:10:00,15.54,15.57,15.54,15.55,36910.0,11.1361,11.1576,11.1361,11.1433,36910.0
2018-06-07 13:15:00,15.55,15.58,15.54,15.58,69528.0,11.1433,11.1648,11.1361,11.1648,69528.0
2018-06-07 13:20:00,15.58,15.59,15.57,15.59,93893.0,11.1648,11.1719,11.1576,11.1719,93893.0
2018-06-07 13:25:00,15.59,15.59,15.54,15.55,92652.0,11.1719,11.1719,11.1361,11.1433,92652.0
2018-06-07 13:30:00,15.54,15.56,15.5,15.51,77556.0,11.1361,11.1504,11.1074,11.1146,77556.0
2018-06-07 13:35:00,15.51,15.52,15.47,15.49,107282.0,11.1146,11.1218,11.0859,11.1003,107282.0
2018-06-07 13:40:00,15.49,15.51,15.46,15.51,34094.0,11.1003,11.1146,11.0788,11.1146,34094.0
2018-06-07 13:45:00,15.51,15.56,15.5,15.55,58432.0,11.1146,11.1504,11.1074,11.1433,58432.0
2018-06-07 13:50:00,15.55,15.56,15.5,15.51,51533.0,11.1433,11.1504,11.1074,11.1146,51533.0
2018-06-07 13:55:00,15.51,15.53,15.5,15.5,39764.0,11.1146,11.1289,11.1074,11.1074,39764.0
2018-06-07 14:00:00,15.5,15.52,15.47,15.52,170672.0,11.1074,11.1218,11.0859,11.1218,170672.0
2018-06-07 14:05:00,15.52,15.53,15.5,15.52,37757.0,11.1218,11.1289,11.1074,11.1218,37757.0
2018-06-07 14:10:00,15.52,15.53,15.51,15.53,35378.0,11.1218,11.1289,11.1146,11.1289,35378.0
2018-06-07 14:15:00,15.53,15.55,15.51,15.53,191852.0,11.1289,11.1433,11.1146,11.1289,191852.0
2018-06-07 14:20:00,15.53,15.53,15.51,15.53,57180.0,11.1289,11.1289,11.1146,11.1289,57180.0
2018-06-07 14:25:00,15.53,15.53,15.5,15.51,41006.0,11.1289,11.1289,11.1074,11.1146,41006.0
2018-06-07 14:30:00,15.51,15.51,15.5,15.5,43741.0,11.1146,11.1146,11.1074,11.1074,43741.0
2018-06-07 14:35:00,15.51,15.52,15.5,15.51,61525.0,11.1146,11.1218,11.1074,11.1146,61525.0
2018-06-07 14:40:00,15.51,15.52,15.49,15.49,36325.0,11.1146,11.1218,11.1003,11.1003,36325.0
2018-06-07 14:45:00,15.49,15.53,15.48,15.53,56916.0,11.1003,11.1289,11.0931,11.1289,56916.0
2018-06-07 14:50:00,15.53,15.53,15.51,15.52,93790.0,11.1289,11.1289,11.1146,11.1218,93790.0
2018-06-07 14:55:00,15.52,15.53,15.51,15.52,38271.0,11.1218,11.1289,11.1146,11.1218,38271.0
2018-06-07 15:00:00,15.52,15.54,15.51,15.52,38174.0,11.1218,11.1361,11.1146,11.1218,38174.0
2018-06-07 15:05:00,15.52,15.54,15.5,15.51,54510.0,11.1218,11.1361,11.1074,11.1146,54510.0
2018-06-07 15:10:00,15.51,15.53,15.5,15.53,35658.0,11.1146,11.1289,11.1074,11.1289,35658.0
2018-06-07 15:15:00,15.53,15.53,15.51,15.52,37005.0,11.1289,11.1289,11.1146,11.1218,37005.0
2018-06-07 15:20:00,15.52,15.54,15.51,15.54,52993.0,11.1218,11.1361,11.1146,11.1361,52993.0
2018-06-07 15:25:00,15.54,15.55,15.51,15.53,73114.0,11.1361,11.1433,11.1146,11.1289,73114.0
2018-06-07 15:30:00,15.53,15.53,15.52,15.53,34501.0,11.1289,11.1289,11.1218,11.1289,34501.0
2018-06-07 15:35:00,15.53,15.57,15.52,15.56,90116.0,11.1289,11.1576,11.1218,11.1504,90116.0
2018-06-07 15:40:00,15.56,15.58,15.55,15.58,183745.0,11.1504,11.1648,11.1433,11.1648,183745.0
2018-06-07 15:45:00,15.57,15.58,15.55,15.56,230318.0,11.1576,11.1648,11.1433,11.1504,230318.0
2018-06-07 15:50:00,15.57,15.59,15.56,15.59,413565.0,11.1576,11.1719,11.1504,11.1719,413565.0
2018-06-07 15:55:00,15.59,15.59,15.55,15.56,607033.0,11.1719,11.1719,11.1433,11.1504,607033.0
2018-06-08 09:30:00,15.55,15.58,15.51,15.55,105096.0,11.1433,11.1648,11.1146,11.1433,105096.0
2018-06-08 09:35:00,15.56,15.58,15.51,15.52,53795.0,11.1504,11.1648,11.1146,11.1218,53795.0
2018-06-08 09:40:00,15.52,15.52,15.47,15.48,131664.0,11.1218,11.1218,11.0859,11.0931,131664.0
2018-06-08 09:45:00,15.48,15.49,15.44,15.46,442049.0,11.0931,11.1003,11.0644,11.0788,442049.0
2018-06-08 09:50:00,15.46,15.49,15.44,15.49,148323.0,11.0788,11.1003,11.0644,11.1003,148323.0
2018-06-08 09:55:00,15.5,15.56,15.5,15.56,211088.0,11.1074,11.1504,11.1074,11.1504,211088.0
2018-06-08 10:00:00,15.56,15.56,15.5,15.53,197842.0,11.1504,11.1504,11.1074,11.1289,197842.0
2018-06-08 10:05:00,15.53,15.56,15.52,15.55,75804.0,11.1289,11.1504,11.1218,11.1433,75804.0
2018-06-08 10:10:00,15.55,15.57,15.54,15.54,90533.0,11.1433,11.1576,11.1361,11.1361,90533.0
2018-06-08 10:15:00,15.54,15.55,15.52,15.55,23639.0,11.1361,11.1433,11.1218,11.1433,23639.0
2018-06-08 10:20:00,15.55,15.57,15.54,15.55,49077.0,11.1433,11.1576,11.1361,11.1433,49077.0
2018-06-08 10:25:00,15.55,15.59,15.54,15.58,64923.0,11.1433,11.1719,11.1361,11.1648,64923.0
2018-06-08 10:30:00,15.57,15.6,15.56,15.57,55879.0,11.1576,11.1791,11.1504,11.1576,55879.0
2018-06-08 10:35:00,15.57,15.59,15.54,15.54,36357.0,11.1576,11.1719,11.1361,11.1361,36357.0
2018-06-08 10:40:00,15.54,15.57,15.54,15.56,26157.0,11.1361,11.1576,11.1361,11.1504,26157.0
2018-06-08 10:45:00,15.56,15.62,15.54,15.62,408066.0,11.1504,11.1934,11.1361,11.1934,408066.0
2018-06-08 10:50:00,15.62,15.66,15.61,15.66,158195.0,11.1934,11.2221,11.1862,11.2221,158195.0
2018-06-08 10:55:00,15.66,15.67,15.62,15.64,299382.0,11.2221,11.2292,11.1934,11.2077,299382.0
2018-06-08 11:00:00,15.63,15.65,15.62,15.65,122473.0,11.2006,11.2149,11.1934,11.2149,122473.0
2018-06-08 11:05:00,15.65,15.67,15.64,15.67,199568.0,11.2149,11.2292,11.2077,11.2292,199568.0
2018-06-08 11:10:00,15.67,15.69,15.65,15.66,124668.0,11.2292,11.2436,11.2149,11.2221,124668.0
2018-06-08 11:15:00,15.65,15.67,15.63,15.64,57272.0,11.2149,11.2292,11.2006,11.2077,57272.0
2018-06-08 11:20:00,15.64,15.65,15.61,15.63,64594.0,11.2077,11.2149,11.1862,11.2006,64594.0
2018-06-08 11:25:00,15.63,15.64,15.61,15.64,93123.0,11.2006,11.2077,11.1862,11.2077,93123.0
2018-06-08 11:30:00,15.63,15.64,15.6,15.62,52238.0,11.2006,11.2077,11.1791,11.1934,52238.0
2018-06-08 11:35:00,15.62,15.64,15.61,15.64,53920.0,11.1934,11.2077,11.1862,11.2077,53920.0
2018-06-08 11:40:00,15.63,15.66,15.63,15.66,32345.0,11.2006,11.2221,11.2006,11.2221,32345.0
2018-06-08 11:45:00,15.66,15.67,15.64,15.66,71299.0,11.2221,11.2292,11.2077,11.2221,71299.0
2018-06-08 11:50:00,15.66,15.7,15.65,15.7,41254.0,11.2221,11.2507,11.2149,11.2507,41254.0
2018-06-08 11:55:00,15.69,15.7,15.67,15.69,46460.0,11.2436,11.2507,11.2292,11.2436,46460.0
2018-06-08 12:00:00,15.69,15.7,15.67,15.69,52912.0,11.2436,11.2507,11.2292,11.2436,52912.0
2018-06-08 12:05:00,15.68,15.68,15.66,15.68,28801.0,11.2364,11.2364,11.2221,11.2364,28801.0
2018-06-08 12:10:00,15.68,15.7,15.66,15.69,87859.0,11.2364,11.2507,11.2221,11.2436,87859.0
2018-06-08 12:15:00,15.69,15.7,15.67,15.68,34141.0,11.2436,11.2507,11.2292,11.2364,34141.0
2018-06-08 12:20:00,15.68,15.69,15.67,15.69,32729.0,11.2364,11.2436,11.2292,11.2436,32729.0
2018-06-08 12:25:00,15.69,15.71,15.68,15.71,55252.0,11.2436,11.2579,11.2364,11.2579,55252.0
2018-06-08 12:30:00,15.71,15.72,15.69,15.7,67659.0,11.2579,11.2651,11.2436,11.2507,67659.0
2018-06-08 12:35:00,15.7,15.7,15.66,15.68,68500.0,11.2507,11.2507,11.2221,11.2364,68500.0
2018-06-08 12:40:00,15.67,15.71,15.67,15.71,223989.0,11.2292,11.2579,11.2292,11.2579,223989.0
2018-06-08 12:45:00,15.71,15.71,15.69,15.7,100459.0,11.2579,11.2579,11.2436,11.2507,100459.0
2018-06-08 12:50:00,15.71,15.71,15.68,15.68,188416.0,11.2579,11.2579,11.2364,11.2364,188416.0
2018-06-08 12:55:00,15.69,15.7,15.67,15.7,65424.0,11.2436,11.2507,11.2292,11.2507,65424.0
2018-06-08 13:00:00,15.7,15.7,15.68,15.69,32784.0,11.2507,11.2507,11.2364,11.2436,32784.0
2018-06-08 13:05:00,15.69,15.69,15.66,15.67,103241.0,11.2436,11.2436,11.2221,11.2292,103241.0
2018-06-08 13:10:00,15.67,15.7,15.66,15.69,64400.0,11.2292,11.2507,11.2221,11.2436,64400.0
2018-06-08 13:15:00,15.68,15.69,15.68,15.69,13800.0,11.2364,11.2436,11.2364,11.2436,13800.0
2018-06-08 13:20:00,15.68,15.69,15.66,15.68,59968.0,11.2364,11.2436,11.2221,11.2364,59968.0
2018-06-08 13:25:00,15.68,15.7,15.67,15.7,61477.0,11.2364,11.2507,11.2292,11.2507,61477.0
2018-06-08 13:30:00,15.71,15.71,15.67,15.7,61499.0,11.2579,11.2579,11.2292,11.2507,61499.0
2018-06-08 13:35:00,15.7,15.7,15.67,15.69,45452.0,11.2507,11.2507,11.2292,11.2436,45452.0
2018-06-08 13:40:00,15.69,15.69,15.68,15.69,21606.0,11.2436,11.2436,11.2364,11.2436,21606.0
2018-06-08 13:45:00,15.69,15.7,15.68,15.69,17254.0,11.2436,11.2507,11.2364,11.2436,17254.0
2018-06-08 13:50:00,15.7,15.7,15.64,15.67,101980.0,11.2507,11.2507,11.2077,11.2292,101980.0
2018-06-08 13:55:00,15.67,15.67,15.65,15.66,29988.0,11.2292,11.2292,11.2149,11.2221,29988.0
2018-06-08 14:00:00,15.66,15.67,15.65,15.67,35188.0,11.2221,11.2292,11.2149,11.2292,35188.0
2018-06-08 14:05:00,15.67,15.69,15.66,15.68,48739.0,11.2292,11.2436,11.2221,11.2364,48739.0
2018-06-08 14:10:00,15.68,15.7,15.67,15.69,22511.0,11.2364,11.2507,11.2292,11.2436,22511.0
2018-06-08 14:15:00,15.7,15.7,15.69,15.7,40234.0,11.2507,11.2507,11.2436,11.2507,40234.0
2018-06-08 14:20:00,15.69,15.7,15.66,15.69,119801.0,11.2436,11.2507,11.2221,11.2436,119801.0
2018-06-08 14:25:00,15.69,15.71,15.69,15.7,57518.0,11.2436,11.2579,11.2436,11.2507,57518.0
2018-06-08 14:30:00,15.7,15.7,15.69,15.7,61349.0,11.2507,11.2507,11.2436,11.2507,61349.0
2018-06-08 14:35:00,15.7,15.71,15.69,15.71,54194.0,11.2507,11.2579,11.2436,11.2579,54194.0
2018-06-08 14:40:00,15.71,15.73,15.7,15.72,68645.0,11.2579,11.2722,11.2507,11.2651,68645.0
2018-06-08 14:45:00,15.72,15.73,15.71,15.73,46232.0,11.2651,11.2722,11.2579,11.2722,46232.0
2018-06-08 14:50:00,15.72,15.73,15.71,15.71,32788.0,11.2651,11.2722,11.2579,11.2579,32788.0
2018-06-08 14:55:00,15.71,15.72,15.7,15.7,32911.0,11.2579,11.2651,11.2507,11.2507,32911.0
2018-06-08 15:00:00,15.71,15.71,15.7,15.7,11084.0,11.2579,11.2579,11.2507,11.2507,11084.0
2018-06-08 15:05:00,15.7,15.71,15.7,15.7,25345.0,11.2507,11.2579,11.2507,11.2507,25345.0
2018-06-08 15:10:00,15.7,15.72,15.69,15.71,105674.0,11.2507,11.2651,11.2436,11.2579,105674.0
2018-06-08 15:15:00,15.71,15.72,15.68,15.69,105074.0,11.2579,11.2651,11.2364,11.2436,105074.0
2018-06-08 15:20:00,15.69,15.71,15.68,15.7,61706.0,11.2436,11.2579,11.2364,11.2507,61706.0
2018-06-08 15:25:00,15.69,15.7,15.67,15.69,100709.0,11.2436,11.2507,11.2292,11.2436,100709.0
2018-06-08 15:30:00,15.69,15.7,15.68,15.68,81722.0,11.2436,11.2507,11.2364,11.2364,81722.0
2018-06-08 15:35:00,15.69,15.7,15.68,15.7,89622.0,11.2436,11.2507,11.2364,11.2507,89622.0
2018-06-08 15:40:00,15.7,15.7,15.67,15.68,105258.0,11.2507,11.2507,11.2292,11.2364,105258.0
2018-06-08 15:45:00,15.68,15.69,15.66,15.67,67127.0,11.2364,11.2436,11.2221,11.2292,67127.0
2018-06-08 15:50:00,15.68,15.71,15.67,15.68,201540.0,11.2364,11.2579,11.2292,11.2364,201540.0
2018-06-08 15:55:00,15.68,15.7,15.68,15.69,305285.0,11.2364,11.2507,11.2364,11.2436,305285.0
2018-06-11 09:30:00,15.71,15.78,15.71,15.76,107863.0,11.2579,11.3081,11.2579,11.2937,107863.0
2018-06-11 09:35:00,15.76,15.8,15.75,15.77,74010.0,11.2937,11.3224,11.2866,11.3009,74010.0
2018-06-11 09:40:00,15.78,15.79,15.73,15.75,100524.0,11.3081,11.3152,11.2722,11.2866,100524.0
2018-06-11 09:45:00,15.74,15.77,15.72,15.77,92741.0,11.2794,11.3009,11.2651,11.3009,92741.0
2018-06-11 09:50:00,15.77,15.81,15.76,15.81,35236.0,11.3009,11.3296,11.2937,11.3296,35236.0
2018-06-11 09:55:00,15.8,15.81,15.76,15.78,95334.0,11.3224,11.3296,11.2937,11.3081,95334.0
2018-06-11 10:00:00,15.78,15.8,15.76,15.78,44508.0,11.3081,11.3224,11.2937,11.3081,44508.0
2018-06-11 10:05:00,15.78,15.84,15.78,15.84,86608.0,11.3081,11.3511,11.3081,11.3511,86608.0
2018-06-11 10:10:00,15.83,15.85,15.81,15.85,76376.0,11.3439,11.3582,11.3296,11.3582,76376.0
2018-06-11 10:15:00,15.85,15.85,15.81,15.81,97014.0,11.3582,11.3582,11.3296,11.3296,97014.0
2018-06-11 10:20:00,15.81,15.82,15.78,15.78,64252.0,11.3296,11.3367,11.3081,11.3081,64252.0
2018-06-11 10:25:00,15.79,15.83,15.78,15.82,56547.0,11.3152,11.3439,11.3081,11.3367,56547.0
2018-06-11 10:30:00,15.81,15.82,15.78,15.78,173384.0,11.3296,11.3367,11.3081,11.3081,173384.0
2018-06-11 10:35:00,15.78,15.8,15.75,15.75,37325.0,11.3081,11.3224,11.2866,11.2866,37325.0
2018-06-11 10:40:00,15.76,15.77,15.74,15.75,83870.0,11.2937,11.3009,11.2794,11.2866,83870.0
2018-06-11 10:45:00,15.75,15.78,15.74,15.75,56359.0,11.2866,11.3081,11.2794,11.2866,56359.0
2018-06-11 10:50:00,15.75,15.75,15.73,15.74,74079.0,11.2866,11.2866,11.2722,11.2794,74079.0
2018-06-11 10:55:00,15.73,15.73,15.7,15.71,27295.0,11.2722,11.2722,11.2507,11.2579,27295.0
2018-06-11 11:00:00,15.71,15.72,15.67,15.67,81981.0,11.2579,11.2651,11.2292,11.2292,81981.0
2018-06-11 11:05:00,15.68,15.7,15.67,15.68,82632.0,11.2364,11.2507,11.2292,11.2364,82632.0
2018-06-11 11:10:00,15.67,15.68,15.62,15.65,126522.0,11.2292,11.2364,11.1934,11.2149,126522.0
2018-06-11 11:15:00,15.65,15.65,15.62,15.65,45282.0,11.2149,11.2149,11.1934,11.2149,45282.0
2018-06-11 11:20:00,15.65,15.65,15.63,15.65,113764.0,11.2149,11.2149,11.2006,11.2149,113764.0
2018-06-11 11:25:00,15.64,15.65,15.61,15.62,54216.0,11.2077,11.2149,11.1862,11.1934,54216.0
2018-06-11 11:30:00,15.61,15.63,15.59,15.63,79150.0,11.1862,11.2006,11.1719,11.2006,79150.0
2018-06-11 11:35:00,15.63,15.65,15.62,15.64,40180.0,11.2006,11.2149,11.1934,11.2077,40180.0
2018-06-11 11:40:00,15.64,15.65,15.62,15.63,75835.0,11.2077,11.2149,11.1934,11.2006,75835.0
2018-06-11 11:45:00,15.63,15.65,15.62,15.62,46109.0,11.2006,11.2149,11.1934,11.1934,46109.0
2018-06-11 11:50:00,15.62,15.65,15.62,15.65,20480.0,11.1934,11.2149,11.1934,11.2149,20480.0
2018-06-11 11:55:00,15.64,15.65,15.62,15.65,41001.0,11.2077,11.2149,11.1934,11.2149,41001.0
2018-06-11 12:00:00,15.65,15.65,15.61,15.62,28138.0,11.2149,11.2149,11.1862,11.1934,28138.0
2018-06-11 12:05:00,15.62,15.65,15.61,15.65,42384.0,11.1934,11.2149,11.1862,11.2149,42384.0
2018-06-11 12:10:00,15.65,15.66,15.64,15.65,17482.0,11.2149,11.2221,11.2077,11.2149,17482.0
2018-06-11 12:15:00,15.65,15.66,15.64,15.65,25628.0,11.2149,11.2221,11.2077,11.2149,25628.0
2018-06-11 12:20:00,15.65,15.67,15.65,15.65,28077.0,11.2149,11.2292,11.2149,11.2149,28077.0
2018-06-11 12:25:00,15.65,15.67,15.65,15.67,30635.0,11.2149,11.2292,11.2149,11.2292,30635.0
2018-06-11 12:30:00,15.67,15.67,15.65,15.65,16189.0,11.2292,11.2292,11.2149,11.2149,16189.0
2018-06-11 12:35:00,15.65,15.65,15.62,15.63,40232.0,11.2149,11.2149,11.1934,11.2006,40232.0
2018-06-11 12:40:00,15.63,15.64,15.62,15.63,38919.0,11.2006,11.2077,11.1934,11.2006,38919.0
2018-06-11 12:45:00,15.63,15.64,15.62,15.62,46731.0,11.2006,11.2077,11.1934,11.1934,46731.0
2018-06-11 12:50:00,15.62,15.66,15.62,15.65,64234.0,11.1934,11.2221,11.1934,11.2149,64234.0
2018-06-11 12:55:00,15.66,15.66,15.64,15.65,37611.0,11.2221,11.2221,11.2077,11.2149,37611.0
2018-06-11 13:00:00,15.65,15.65,15.63,15.64,22737.0,11.2149,11.2149,11.2006,11.2077,22737.0
2018-06-11 13:05:00,15.64,15.65,15.62,15.64,38615.0,11.2077,11.2149,11.1934,11.2077,38615.0
2018-06-11 13:10:00,15.63,15.64,15.63,15.63,5283.0,11.2006,11.2077,11.2006,11.2006,5283.0
2018-06-11 13:15:00,15.63,15.64,15.61,15.62,44370.0,11.2006,11.2077,11.1862,11.1934,44370.0
2018-06-11 13:20:00,15.62,15.63,15.59,15.6,15430.0,11.1934,11.2006,11.1719,11.1791,15430.0
2018-06-11 13:25:00,15.6,15.61,15.58,15.59,42010.0,11.1791,11.1862,11.1648,11.1719,42010.0
2018-06-11 13:30:00,15.6,15.6,15.58,15.59,28721.0,11.1791,11.1791,11.1648,11.1719,28721.0
2018-06-11 13:35:00,15.59,15.6,15.58,15.59,67498.0,11.1719,11.1791,11.1648,11.1719,67498.0
2018-06-11 13:40:00,15.59,15.6,15.57,15.59,45273.0,11.1719,11.1791,11.1576,11.1719,45273.0
2018-06-11 13:45:00,15.58,15.59,15.57,15.58,32501.0,11.1648,11.1719,11.1576,11.1648,32501.0
2018-06-11 13:50:00,15.58,15.59,15.57,15.57,19452.0,11.1648,11.1719,11.1576,11.1576,19452.0
2018-06-11 13:55:00,15.58,15.59,15.57,15.59,42410.0,11.1648,11.1719,11.1576,11.1719,42410.0
2018-06-11 14:00:00,15.59,15.59,15.57,15.58,24664.0,11.1719,11.1719,11.1576,11.1648,24664.0
2018-06-11 14:05:00,15.57,15.58,15.56,15.58,43469.0,11.1576,11.1648,11.1504,11.1648,43469.0
2018-06-11 14:10:00,15.58,15.58,15.56,15.56,17983.0,11.1648,11.1648,11.1504,11.1504,17983.0
2018-06-11 14:15:00,15.56,15.56,15.55,15.55,18225.0,11.1504,11.1504,11.1433,11.1433,18225.0
2018-06-11 14:20:00,15.56,15.57,15.55,15.56,37900.0,11.1504,11.1576,11.1433,11.1504,37900.0
2018-06-11 14:25:00,15.56,15.56,15.55,15.55,8219.0,11.1504,11.1504,11.1433,11.1433,8219.0
2018-06-11 14:30:00,15.56,15.56,15.54,15.56,64868.0,11.1504,11.1504,11.1361,11.1504,64868.0
2018-06-11 14:35:00,15.55,15.56,15.54,15.54,23031.0,11.1433,11.1504,11.1361,11.1361,23031.0
2018-06-11 14:40:00,15.54,15.55,15.52,15.53,29844.0,11.1361,11.1433,11.1218,11.1289,29844.0
2018-06-11 14:45:00,15.53,15.55,15.52,15.55,61146.0,11.1289,11.1433,11.1218,11.1433,61146.0
2018-06-11 14:50:00,15.55,15.55,15.53,15.54,35448.0,11.1433,11.1433,11.1289,11.1361,35448.0
2018-06-11 14:55:00,15.54,15.55,15.53,15.54,45310.0,11.1361,11.1433,11.1289,11.1361,45310.0
2018-06-11 15:00:00,15.54,15.57,15.54,15.57,36683.0,11.1361,11.1576,11.1361,11.1576,36683.0
2018-06-11 15:05:00,15.57,15.59,15.56,15.59,57109.0,11.1576,11.1719,11.1504,11.1719,57109.0
2018-06-11 15:10:00,15.59,15.6,15.58,15.59,33539.0,11.1719,11.1791,11.1648,11.1719,33539.0
2018-06-11 15:15:00,15.59,15.6,15.58,15.6,33310.0,11.1719,11.1791,11.1648,11.1791,33310.0
2018-06-11 15:20:00,15.6,15.61,15.59,15.61,48717.0,11.1791,11.1862,11.1719,11.1862,48717.0
2018-06-11 15:25:00,15.61,15.62,15.6,15.61,63487.0,11.1862,11.1934,11.1791,11.1862,63487.0
2018-06-11 15:30:00,15.61,15.61,15.59,15.61,44821.0,11.1862,11.1862,11.1719,11.1862,44821.0
2018-06-11 15:35:00,15.61,15.61,15.59,15.61,38275.0,11.1862,11.1862,11.1719,11.1862,38275.0
2018-06-11 15:40:00,15.61,15.61,15.58,15.59,69330.0,11.1862,11.1862,11.1648,11.1719,69330.0
2018-06-11 15:45:00,15.59,15.62,15.58,15.62,115925.0,11.1719,11.1934,11.1648,11.1934,115925.0
2018-06-11 15:50:00,15.62,15.62,15.6,15.6,215094.0,11.1934,11.1934,11.1791,11.1791,215094.0
2018-06-11 15:55:00,15.61,15.61,15.56,15.57,326546.0,11.1862,11.1862,11.1504,11.1576,326546.0
2018-06-12 09:30:00,15.67,15.69,15.64,15.67,182335.0,11.2292,11.2436,11.2077,11.2292,182335.0
2018-06-12 09:35:00,15.67,15.67,15.6,15.64,223853.0,11.2292,11.2292,11.1791,11.2077,223853.0
2018-06-12 09:40:00,15.64,15.65,15.58,15.61,206346.0,11.2077,11.2149,11.1648,11.1862,206346.0
2018-06-12 09:45:00,15.61,15.62,15.57,15.58,548601.0,11.1862,11.1934,11.1576,11.1648,548601.0
2018-06-12 09:50:00,15.59,15.64,15.58,15.63,67204.0,11.1719,11.2077,11.1648,11.2006,67204.0
2018-06-12 09:55:00,15.63,15.65,15.62,15.64,253486.0,11.2006,11.2149,11.1934,11.2077,253486.0
2018-06-12 10:00:00,15.64,15.7,15.63,15.7,87843.0,11.2077,11.2507,11.2006,11.2507,87843.0
2018-06-12 10:05:00,15.7,15.71,15.66,15.67,61460.0,11.2507,11.2579,11.2221,11.2292,61460.0
2018-06-12 10:10:00,15.66,15.68,15.65,15.67,71578.0,11.2221,11.2364,11.2149,11.2292,71578.0
2018-06-12 10:15:00,15.67,15.68,15.63,15.65,52140.0,11.2292,11.2364,11.2006,11.2149,52140.0
2018-06-12 10:20:00,15.66,15.66,15.62,15.64,103818.0,11.2221,11.2221,11.1934,11.2077,103818.0
2018-06-12 10:25:00,15.64,15.64,15.6,15.61,65863.0,11.2077,11.2077,11.1791,11.1862,65863.0
2018-06-12 10:30:00,15.61,15.63,15.6,15.63,70467.0,11.1862,11.2006,11.1791,11.2006,70467.0
2018-06-12 10:35:00,15.63,15.63,15.57,15.59,60893.0,11.2006,11.2006,11.1576,11.1719,60893.0
2018-06-12 10:40:00,15.59,15.67,15.58,15.66,1053218.0,11.1719,11.2292,11.1648,11.2221,1053218.0
2018-06-12 10:45:00,15.66,15.67,15.61,15.62,109134.0,11.2221,11.2292,11.1862,11.1934,109134.0
2018-06-12 10:50:00,15.62,15.64,15.6,15.64,60625.0,11.1934,11.2077,11.1791,11.2077,60625.0
2018-06-12 10:55:00,15.64,15.64,15.61,15.63,58660.0,11.2077,11.2077,11.1862,11.2006,58660.0
2018-06-12 11:00:00,15.64,15.67,15.62,15.63,146869.0,11.2077,11.2292,11.1934,11.2006,146869.0
2018-06-12 11:05:00,15.63,15.65,15.62,15.64,125196.0,11.2006,11.2149,11.1934,11.2077,125196.0
2018-06-12 11:10:00,15.64,15.65,15.63,15.64,39501.0,11.2077,11.2149,11.2006,11.2077,39501.0
2018-06-12 11:15:00,15.64,15.67,15.64,15.66,24935.0,11.2077,11.2292,11.2077,11.2221,24935.0
2018-06-12 11:20:00,15.66,15.68,15.65,15.68,69869.0,11.2221,11.2364,11.2149,11.2364,69869.0
2018-06-12 11:25:00,15.68,15.7,15.67,15.69,166055.0,11.2364,11.2507,11.2292,11.2436,166055.0
2018-06-12 11:30:00,15.69,15.7,15.68,15.7,25309.0,11.2436,11.2507,11.2364,11.2507,25309.0
2018-06-12 11:35:00,15.7,15.73,15.69,15.73,59755.0,11.2507,11.2722,11.2436,11.2722,59755.0
2018-06-12 11:40:00,15.73,15.73,15.71,15.73,36480.0,11.2722,11.2722,11.2579,11.2722,36480.0
2018-06-12 11:45:00,15.73,15.73,15.71,15.71,92239.0,11.2722,11.2722,11.2579,11.2579,92239.0
2018-06-12 11:50:00,15.71,15.73,15.7,15.72,70276.0,11.2579,11.2722,11.2507,11.2651,70276.0
2018-06-12 11:55:00,15.73,15.73,15.71,15.72,28225.0,11.2722,11.2722,11.2579,11.2651,28225.0
2018-06-12 12:00:00,15.73,15.74,15.72,15.73,171329.0,11.2722,11.2794,11.2651,11.2722,171329.0
2018-06-12 12:05:00,15.73,15.74,15.72,15.73,261197.0,11.2722,11.2794,11.2651,11.2722,261197.0
2018-06-12 12:10:00,15.73,15.74,15.71,15.72,92937.0,11.2722,11.2794,11.2579,11.2651,92937.0
2018-06-12 12:15:00,15.72,15.73,15.71,15.72,113294.0,11.2651,11.2722,11.2579,11.2651,113294.0
2018-06-12 12:20:00,15.72,15.72,15.69,15.71,197895.0,11.2651,11.2651,11.2436,11.2579,197895.0
2018-06-12 12:25:00,15.71,15.71,15.7,15.71,67935.0,11.2579,11.2579,11.2507,11.2579,67935.0
2018-06-12 12:30:00,15.72,15.72,15.69,15.69,448321.0,11.2651,11.2651,11.2436,11.2436,448321.0
2018-06-12 12:35:00,15.69,15.7,15.64,15.65,140276.0,11.2436,11.2507,11.2077,11.2149,140276.0
2018-06-12 12:40:00,15.64,15.65,15.63,15.63,76976.0,11.2077,11.2149,11.2006,11.2006,76976.0
2018-06-12 12:45:00,15.63,15.65,15.63,15.63,83456.0,11.2006,11.2149,11.2006,11.2006,83456.0
2018-06-12 12:50:00,15.63,15.64,15.61,15.62,54249.0,11.2006,11.2077,11.1862,11.1934,54249.0
2018-06-12 12:55:00,15.62,15.63,15.61,15.62,44589.0,11.1934,11.2006,11.1862,11.1934,44589.0
2018-06-12 13:00:00,15.61,15.63,15.61,15.62,18145.0,11.1862,11.2006,11.1862,11.1934,18145.0
2018-06-12 13:05:00,15.62,15.63,15.61,15.62,33362.0,11.1934,11.2006,11.1862,11.1934,33362.0
2018-06-12 13:10:00,15.62,15.63,15.59,15.62,61307.0,11.1934,11.2006,11.1719,11.1934,61307.0
2018-06-12 13:15:00,15.62,15.64,15.59,15.59,69286.0,11.1934,11.2077,11.1719,11.1719,69286.0
2018-06-12 13:20:00,15.59,15.61,15.58,15.6,18959.0,11.1719,11.1862,11.1648,11.1791,18959.0
2018-06-12 13:25:00,15.59,15.61,15.58,15.58,198244.0,11.1719,11.1862,11.1648,11.1648,198244.0
2018-06-12 13:30:00,15.58,15.6,15.57,15.59,37046.0,11.1648,11.1791,11.1576,11.1719,37046.0
2018-06-12 13:35:00,15.6,15.6,15.57,15.57,22754.0,11.1791,11.1791,11.1576,11.1576,22754.0
2018-06-12 13:40:00,15.58,15.59,15.57,15.58,32691.0,11.1648,11.1719,11.1576,11.1648,32691.0
2018-06-12 13:45:00,15.58,15.59,15.56,15.56,26864.0,11.1648,11.1719,11.1504,11.1504,26864.0
2018-06-12 13:50:00,15.57,15.59,15.56,15.57,49032.0,11.1576,11.1719,11.1504,11.1576,49032.0
2018-06-12 13:55:00,15.57,15.58,15.56,15.56,19755.0,11.1576,11.1648,11.1504,11.1504,19755.0
2018-06-12 14:00:00,15.56,15.58,15.55,15.58,50018.0,11.1504,11.1648,11.1433,11.1648,50018.0
2018-06-12 14:05:00,15.58,15.6,15.57,15.59,103767.0,11.1648,11.1791,11.1576,11.1719,103767.0
2018-06-12 14:10:00,15.59,15.59,15.56,15.59,54363.0,11.1719,11.1719,11.1504,11.1719,54363.0
2018-06-12 14:15:00,15.59,15.59,15.57,15.59,41058.0,11.1719,11.1719,11.1576,11.1719,41058.0
2018-06-12 14:20:00,15.59,15.59,15.57,15.57,34917.0,11.1719,11.1719,11.1576,11.1576,34917.0
2018-06-12 14:25:00,15.58,15.59,15.55,15.56,68535.0,11.1648,11.1719,11.1433,11.1504,68535.0
2018-06-12 14:30:00,15.56,15.57,15.55,15.57,56818.0,11.1504,11.1576,11.1433,11.1576,56818.0
2018-06-12 14:35:00,15.57,15.57,15.55,15.57,55547.0,11.1576,11.1576,11.1433,11.1576,55547.0
2018-06-12 14:40:00,15.57,15.57,15.55,15.57,51788.0,11.1576,11.1576,11.1433,11.1576,51788.0
2018-06-12 14:45:00,15.57,15.57,15.54,15.57,98729.0,11.1576,11.1576,11.1361,11.1576,98729.0
2018-06-12 14:50:00,15.57,15.57,15.54,15.55,65135.0,11.1576,11.1576,11.1361,11.1433,65135.0
2018-06-12 14:55:00,15.55,15.56,15.53,15.53,88855.0,11.1433,11.1504,11.1289,11.1289,88855.0
2018-06-12 15:00:00,15.53,15.57,15.52,15.57,123546.0,11.1289,11.1576,11.1218,11.1576,123546.0
2018-06-12 15:05:00,15.57,15.59,15.56,15.59,115725.0,11.1576,11.1719,11.1504,11.1719,115725.0
2018-06-12 15:10:00,15.59,15.59,15.57,15.58,44718.0,11.1719,11.1719,11.1576,11.1648,44718.0
2018-06-12 15:15:00,15.58,15.59,15.57,15.58,90755.0,11.1648,11.1719,11.1576,11.1648,90755.0
2018-06-12 15:20:00,15.58,15.59,15.58,15.59,43607.0,11.1648,11.1719,11.1648,11.1719,43607.0
2018-06-12 15:25:00,15.59,15.6,15.58,15.6,118822.0,11.1719,11.1791,11.1648,11.1791,118822.0
2018-06-12 15:30:00,15.6,15.6,15.59,15.6,31474.0,11.1791,11.1791,11.1719,11.1791,31474.0
2018-06-12 15:35:00,15.6,15.62,15.59,15.61,140650.0,11.1791,11.1934,11.1719,11.1862,140650.0
2018-06-12 15:40:00,15.61,15.61,15.59,15.6,75505.0,11.1862,11.1862,11.1719,11.1791,75505.0
2018-06-12 15:45:00,15.59,15.59,15.58,15.59,76875.0,11.1719,11.1719,11.1648,11.1719,76875.0
2018-06-12 15:50:00,15.59,15.6,15.58,15.6,258190.0,11.1719,11.1791,11.1648,11.1791,258190.0
2018-06-12 15:55:00,15.6,15.6,15.58,15.6,316103.0,11.1791,11.1791,11.1648,11.1791,316103.0
2018-06-13 09:30:00,15.65,15.66,15.6,15.61,95040.0,11.2149,11.2221,11.1791,11.1862,95040.0
2018-06-13 09:35:00,15.6,15.64,15.59,15.61,82272.0,11.1791,11.2077,11.1719,11.1862,82272.0
2018-06-13 09:40:00,15.61,15.62,15.58,15.6,116478.0,11.1862,11.1934,11.1648,11.1791,116478.0
2018-06-13 09:45:00,15.59,15.6,15.54,15.58,140885.0,11.1719,11.1791,11.1361,11.1648,140885.0
2018-06-13 09:50:00,15.57,15.57,15.54,15.57,225411.0,11.1576,11.1576,11.1361,11.1576,225411.0
2018-06-13 09:55:00,15.57,15.58,15.54,15.58,103392.0,11.1576,11.1648,11.1361,11.1648,103392.0
2018-06-13 10:00:00,15.58,15.6,15.56,15.59,205426.0,11.1648,11.1791,11.1504,11.1719,205426.0
2018-06-13 10:05:00,15.59,15.6,15.57,15.58,85237.0,11.1719,11.1791,11.1576,11.1648,85237.0
2018-06-13 10:10:00,15.58,15.59,15.54,15.54,49547.0,11.1648,11.1719,11.1361,11.1361,49547.0
2018-06-13 10:15:00,15.55,15.57,15.53,15.57,127963.0,11.1433,11.1576,11.1289,11.1576,127963.0
2018-06-13 10:20:00,15.57,15.6,15.54,15.6,112498.0,11.1576,11.1791,11.1361,11.1791,112498.0
2018-06-13 10:25:00,15.59,15.6,15.58,15.59,31979.0,11.1719,11.1791,11.1648,11.1719,31979.0
2018-06-13 10:30:00,15.59,15.61,15.58,15.59,57297.0,11.1719,11.1862,11.1648,11.1719,57297.0
2018-06-13 10:35:00,15.6,15.61,15.55,15.55,259625.0,11.1791,11.1862,11.1433,11.1433,259625.0
2018-06-13 10:40:00,15.55,15.57,15.53,15.55,338844.0,11.1433,11.1576,11.1289,11.1433,338844.0
2018-06-13 10:45:00,15.55,15.57,15.54,15.54,270553.0,11.1433,11.1576,11.1361,11.1361,270553.0
2018-06-13 10:50:00,15.54,15.56,15.53,15.54,54828.0,11.1361,11.1504,11.1289,11.1361,54828.0
2018-06-13 10:55:00,15.54,15.54,15.5,15.51,88774.0,11.1361,11.1361,11.1074,11.1146,88774.0
2018-06-13 11:00:00,15.51,15.53,15.51,15.52,43875.0,11.1146,11.1289,11.1146,11.1218,43875.0
2018-06-13 11:05:00,15.52,15.53,15.5,15.51,146712.0,11.1218,11.1289,11.1074,11.1146,146712.0
2018-06-13 11:10:00,15.51,15.52,15.49,15.51,226219.0,11.1146,11.1218,11.1003,11.1146,226219.0
2018-06-13 11:15:00,15.5,15.52,15.48,15.5,96623.0,11.1074,11.1218,11.0931,11.1074,96623.0
2018-06-13 11:20:00,15.5,15.51,15.47,15.48,38998.0,11.1074,11.1146,11.0859,11.0931,38998.0
2018-06-13 11:25:00,15.48,15.5,15.47,15.49,70395.0,11.0931,11.1074,11.0859,11.1003,70395.0
2018-06-13 11:30:00,15.49,15.51,15.47,15.51,132225.0,11.1003,11.1146,11.0859,11.1146,132225.0
2018-06-13 11:35:00,15.51,15.55,15.5,15.54,102367.0,11.1146,11.1433,11.1074,11.1361,102367.0
2018-06-13 11:40:00,15.53,15.56,15.52,15.56,34906.0,11.1289,11.1504,11.1218,11.1504,34906.0
2018-06-13 11:45:00,15.55,15.56,15.52,15.53,19449.0,11.1433,11.1504,11.1218,11.1289,19449.0
2018-06-13 11:50:00,15.52,15.54,15.51,15.53,32586.0,11.1218,11.1361,11.1146,11.1289,32586.0
2018-06-13 11:55:00,15.53,15.54,15.52,15.53,18891.0,11.1289,11.1361,11.1218,11.1289,18891.0
2018-06-13 12:00:00,15.53,15.53,15.51,15.52,15492.0,11.1289,11.1289,11.1146,11.1218,15492.0
2018-06-13 12:05:00,15.52,15.53,15.51,15.53,27008.0,11.1218,11.1289,11.1146,11.1289,27008.0
2018-06-13 12:10:00,15.53,15.53,15.52,15.53,13066.0,11.1289,11.1289,11.1218,11.1289,13066.0
2018-06-13 12:15:00,15.53,15.53,15.52,15.53,10013.0,11.1289,11.1289,11.1218,11.1289,10013.0
2018-06-13 12:20:00,15.52,15.53,15.52,15.53,15480.0,11.1218,11.1289,11.1218,11.1289,15480.0
2018-06-13 12:25:00,15.53,15.53,15.52,15.52,13206.0,11.1289,11.1289,11.1218,11.1218,13206.0
2018-06-13 12:30:00,15.53,15.53,15.51,15.51,18962.0,11.1289,11.1289,11.1146,11.1146,18962.0
2018-06-13 12:35:00,15.52,15.52,15.5,15.5,15122.0,11.1218,11.1218,11.1074,11.1074,15122.0
2018-06-13 12:40:00,15.5,15.52,15.5,15.52,41846.0,11.1074,11.1218,11.1074,11.1218,41846.0
2018-06-13 12:45:00,15.52,15.53,15.51,15.52,63688.0,11.1218,11.1289,11.1146,11.1218,63688.0
2018-06-13 12:50:00,15.53,15.53,15.51,15.52,30634.0,11.1289,11.1289,11.1146,11.1218,30634.0
2018-06-13 12:55:00,15.52,15.52,15.51,15.52,21888.0,11.1218,11.1218,11.1146,11.1218,21888.0
2018-06-13 13:00:00,15.51,15.54,15.51,15.54,43421.0,11.1146,11.1361,11.1146,11.1361,43421.0
2018-06-13 13:05:00,15.54,15.55,15.53,15.54,49015.0,11.1361,11.1433,11.1289,11.1361,49015.0
2018-06-13 13:10:00,15.54,15.55,15.53,15.55,31818.0,11.1361,11.1433,11.1289,11.1433,31818.0
2018-06-13 13:15:00,15.54,15.57,15.54,15.57,28902.0,11.1361,11.1576,11.1361,11.1576,28902.0
2018-06-13 13:20:00,15.57,15.58,15.56,15.57,30877.0,11.1576,11.1648,11.1504,11.1576,30877.0
2018-06-13 13:25:00,15.57,15.58,15.56,15.57,41517.0,11.1576,11.1648,11.1504,11.1576,41517.0
2018-06-13 13:30:00,15.56,15.58,15.56,15.56,42512.0,11.1504,11.1648,11.1504,11.1504,42512.0
2018-06-13 13:35:00,15.56,15.57,15.55,15.57,30973.0,11.1504,11.1576,11.1433,11.1576,30973.0
2018-06-13 13:40:00,15.57,15.57,15.55,15.56,20938.0,11.1576,11.1576,11.1433,11.1504,20938.0
2018-06-13 13:45:00,15.56,15.57,15.55,15.57,47637.0,11.1504,11.1576,11.1433,11.1576,47637.0
2018-06-13 13:50:00,15.57,15.58,15.54,15.55,134963.0,11.1576,11.1648,11.1361,11.1433,134963.0
2018-06-13 13:55:00,15.56,15.6,15.55,15.6,282944.0,11.1504,11.1791,11.1433,11.1791,282944.0
2018-06-13 14:00:00,15.58,15.73,15.56,15.73,227621.0,11.1648,11.2722,11.1504,11.2722,227621.0
2018-06-13 14:05:00,15.73,15.76,15.72,15.74,148643.0,11.2722,11.2937,11.2651,11.2794,148643.0
2018-06-13 14:10:00,15.75,15.79,15.7,15.72,160062.0,11.2866,11.3152,11.2507,11.2651,160062.0
2018-06-13 14:15:00,15.71,15.74,15.71,15.74,99854.0,11.2579,11.2794,11.2579,11.2794,99854.0
2018-06-13 14:20:00,15.73,15.74,15.68,15.7,139346.0,11.2722,11.2794,11.2364,11.2507,139346.0
2018-06-13 14:25:00,15.7,15.73,15.7,15.71,43801.0,11.2507,11.2722,11.2507,11.2579,43801.0
2018-06-13 14:30:00,15.72,15.82,15.71,15.81,206400.0,11.2651,11.3367,11.2579,11.3296,206400.0
2018-06-13 14:35:00,15.8,15.83,15.78,15.83,103322.0,11.3224,11.3439,11.3081,11.3439,103322.0
2018-06-13 14:40:00,15.83,15.84,15.79,15.79,137076.0,11.3439,11.3511,11.3152,11.3152,137076.0
2018-06-13 14:45:00,15.79,15.8,15.74,15.75,100505.0,11.3152,11.3224,11.2794,11.2866,100505.0
2018-06-13 14:50:00,15.74,15.76,15.7,15.71,137719.0,11.2794,11.2937,11.2507,11.2579,137719.0
2018-06-13 14:55:00,15.71,15.72,15.66,15.67,110204.0,11.2579,11.2651,11.2221,11.2292,110204.0
2018-06-13 15:00:00,15.67,15.7,15.67,15.68,104537.0,11.2292,11.2507,11.2292,11.2364,104537.0
2018-06-13 15:05:00,15.69,15.71,15.69,15.69,33179.0,11.2436,11.2579,11.2436,11.2436,33179.0
2018-06-13 15:10:00,15.69,15.7,15.67,15.67,62014.0,11.2436,11.2507,11.2292,11.2292,62014.0
2018-06-13 15:15:00,15.67,15.68,15.63,15.65,151288.0,11.2292,11.2364,11.2006,11.2149,151288.0
2018-06-13 15:20:00,15.65,15.66,15.64,15.65,68960.0,11.2149,11.2221,11.2077,11.2149,68960.0
2018-06-13 15:25:00,15.64,15.66,15.62,15.62,81013.0,11.2077,11.2221,11.1934,11.1934,81013.0
2018-06-13 15:30:00,15.63,15.64,15.62,15.64,47040.0,11.2006,11.2077,11.1934,11.2077,47040.0
2018-06-13 15:35:00,15.64,15.64,15.6,15.61,103126.0,11.2077,11.2077,11.1791,11.1862,103126.0
2018-06-13 15:40:00,15.61,15.62,15.6,15.61,149051.0,11.1862,11.1934,11.1791,11.1862,149051.0
2018-06-13 15:45:00,15.61,15.61,15.58,15.59,154471.0,11.1862,11.1862,11.1648,11.1719,154471.0
2018-06-13 15:50:00,15.58,15.6,15.57,15.59,148916.0,11.1648,11.1791,11.1576,11.1719,148916.0
2018-06-13 15:55:00,15.59,15.59,15.55,15.56,645745.0,11.1719,11.1719,11.1433,11.1504,645745.0
2018-06-14 09:30:00,15.59,15.64,15.49,15.5,224848.0,11.1719,11.2077,11.1003,11.1074,224848.0
2018-06-14 09:35:00,15.49,15.53,15.41,15.43,295417.0,11.1003,11.1289,11.0429,11.0573,295417.0
2018-06-14 09:40:00,15.43,15.49,15.43,15.45,197279.0,11.0573,11.1003,11.0573,11.0716,197279.0
2018-06-14 09:45:00,15.45,15.55,15.45,15.54,255377.0,11.0716,11.1433,11.0716,11.1361,255377.0
2018-06-14 09:50:00,15.54,15.54,15.48,15.5,115054.0,11.1361,11.1361,11.0931,11.1074,115054.0
2018-06-14 09:55:00,15.5,15.5,15.45,15.48,65793.0,11.1074,11.1074,11.0716,11.0931,65793.0
2018-06-14 10:00:00,15.48,15.52,15.46,15.51,128470.0,11.0931,11.1218,11.0788,11.1146,128470.0
2018-06-14 10:05:00,15.51,15.56,15.51,15.54,120206.0,11.1146,11.1504,11.1146,11.1361,120206.0
2018-06-14 10:10:00,15.53,15.55,15.52,15.55,94121.0,11.1289,11.1433,11.1218,11.1433,94121.0
2018-06-14 10:15:00,15.55,15.57,15.52,15.53,110281.0,11.1433,11.1576,11.1218,11.1289,110281.0
2018-06-14 10:20:00,15.53,15.55,15.49,15.49,367564.0,11.1289,11.1433,11.1003,11.1003,367564.0
2018-06-14 10:25:00,15.49,15.52,15.48,15.49,536325.0,11.1003,11.1218,11.0931,11.1003,536325.0
2018-06-14 10:30:00,15.49,15.49,15.44,15.45,79052.0,11.1003,11.1003,11.0644,11.0716,79052.0
2018-06-14 10:35:00,15.44,15.47,15.43,15.44,78798.0,11.0644,11.0859,11.0573,11.0644,78798.0
2018-06-14 10:40:00,15.43,15.46,15.43,15.45,53534.0,11.0573,11.0788,11.0573,11.0716,53534.0
2018-06-14 10:45:00,15.45,15.45,15.42,15.43,49050.0,11.0716,11.0716,11.0501,11.0573,49050.0
2018-06-14 10:50:00,15.43,15.44,15.4,15.4,95605.0,11.0573,11.0644,11.0358,11.0358,95605.0
2018-06-14 10:55:00,15.4,15.41,15.34,15.34,93241.0,11.0358,11.0429,10.9928,10.9928,93241.0
2018-06-14 11:00:00,15.34,15.38,15.32,15.38,137831.0,10.9928,11.0214,10.9784,11.0214,137831.0
2018-06-14 11:05:00,15.37,15.37,15.33,15.35,97467.0,11.0143,11.0143,10.9856,10.9999,97467.0
2018-06-14 11:10:00,15.35,15.38,15.31,15.32,116726.0,10.9999,11.0214,10.9713,10.9784,116726.0
2018-06-14 11:15:00,15.32,15.33,15.31,15.32,83366.0,10.9784,10.9856,10.9713,10.9784,83366.0
2018-06-14 11:20:00,15.32,15.34,15.3,15.33,87668.0,10.9784,10.9928,10.9641,10.9856,87668.0
2018-06-14 11:25:00,15.34,15.34,15.31,15.32,36309.0,10.9928,10.9928,10.9713,10.9784,36309.0
2018-06-14 11:30:00,15.33,15.34,15.29,15.29,43886.0,10.9856,10.9928,10.9569,10.9569,43886.0
2018-06-14 11:35:00,15.29,15.34,15.28,15.34,97059.0,10.9569,10.9928,10.9498,10.9928,97059.0
2018-06-14 11:40:00,15.34,15.38,15.33,15.37,149181.0,10.9928,11.0214,10.9856,11.0143,149181.0
2018-06-14 11:45:00,15.37,15.39,15.35,15.37,44829.0,11.0143,11.0286,10.9999,11.0143,44829.0
2018-06-14 11:50:00,15.38,15.41,15.37,15.4,247997.0,11.0214,11.0429,11.0143,11.0358,247997.0
2018-06-14 11:55:00,15.4,15.42,15.38,15.38,165118.0,11.0358,11.0501,11.0214,11.0214,165118.0
2018-06-14 12:00:00,15.39,15.39,15.36,15.39,146851.0,11.0286,11.0286,11.0071,11.0286,146851.0
2018-06-14 12:05:00,15.39,15.4,15.38,15.38,33940.0,11.0286,11.0358,11.0214,11.0214,33940.0
2018-06-14 12:10:00,15.38,15.39,15.35,15.35,30101.0,11.0214,11.0286,10.9999,10.9999,30101.0
2018-06-14 12:15:00,15.35,15.38,15.35,15.38,58324.0,10.9999,11.0214,10.9999,11.0214,58324.0
2018-06-14 12:20:00,15.38,15.38,15.36,15.37,35329.0,11.0214,11.0214,11.0071,11.0143,35329.0
2018-06-14 12:25:00,15.37,15.38,15.33,15.34,74842.0,11.0143,11.0214,10.9856,10.9928,74842.0
2018-06-14 12:30:00,15.34,15.36,15.33,15.36,40512.0,10.9928,11.0071,10.9856,11.0071,40512.0
2018-06-14 12:35:00,15.36,15.38,15.35,15.36,54285.0,11.0071,11.0214,10.9999,11.0071,54285.0
2018-06-14 12:40:00,15.36,15.37,15.35,15.35,22507.0,11.0071,11.0143,10.9999,10.9999,22507.0
2018-06-14 12:45:00,15.36,15.36,15.33,15.34,49797.0,11.0071,11.0071,10.9856,10.9928,49797.0
2018-06-14 12:50:00,15.33,15.34,15.31,15.31,67520.0,10.9856,10.9928,10.9713,10.9713,67520.0
2018-06-14 12:55:00,15.31,15.32,15.3,15.3,25900.0,10.9713,10.9784,10.9641,10.9641,25900.0
2018-06-14 13:00:00,15.3,15.33,15.3,15.32,77350.0,10.9641,10.9856,10.9641,10.9784,77350.0
2018-06-14 13:05:00,15.31,15.34,15.3,15.34,28092.0,10.9713,10.9928,10.9641,10.9928,28092.0
2018-06-14 13:10:00,15.33,15.34,15.32,15.33,24897.0,10.9856,10.9928,10.9784,10.9856,24897.0
2018-06-14 13:15:00,15.33,15.34,15.32,15.34,22719.0,10.9856,10.9928,10.9784,10.9928,22719.0
2018-06-14 13:20:00,15.34,15.36,15.33,15.35,76833.0,10.9928,11.0071,10.9856,10.9999,76833.0
2018-06-14 13:25:00,15.36,15.37,15.35,15.37,39068.0,11.0071,11.0143,10.9999,11.0143,39068.0
2018-06-14 13:30:00,15.36,15.39,15.35,15.38,38273.0,11.0071,11.0286,10.9999,11.0214,38273.0
2018-06-14 13:35:00,15.39,15.4,15.36,15.37,41211.0,11.0286,11.0358,11.0071,11.0143,41211.0
2018-06-14 13:40:00,15.37,15.38,15.35,15.36,37566.0,11.0143,11.0214,10.9999,11.0071,37566.0
2018-06-14 13:45:00,15.36,15.37,15.35,15.36,11975.0,11.0071,11.0143,10.9999,11.0071,11975.0
2018-06-14 13:50:00,15.36,15.36,15.35,15.36,14669.0,11.0071,11.0071,10.9999,11.0071,14669.0
2018-06-14 13:55:00,15.36,15.37,15.34,15.35,47411.0,11.0071,11.0143,10.9928,10.9999,47411.0
2018-06-14 14:00:00,15.35,15.35,15.34,15.34,14510.0,10.9999,10.9999,10.9928,10.9928,14510.0
2018-06-14 14:05:00,15.34,15.35,15.33,15.35,30662.0,10.9928,10.9999,10.9856,10.9999,30662.0
2018-06-14 14:10:00,15.34,15.37,15.33,15.36,71227.0,10.9928,11.0143,10.9856,11.0071,71227.0
2018-06-14 14:15:00,15.36,15.36,15.33,15.35,34594.0,11.0071,11.0071,10.9856,10.9999,34594.0
2018-06-14 14:20:00,15.36,15.4,15.35,15.4,17975.0,11.0071,11.0358,10.9999,11.0358,17975.0
2018-06-14 14:25:00,15.4,15.41,15.38,15.4,66502.0,11.0358,11.0429,11.0214,11.0358,66502.0
2018-06-14 14:30:00,15.4,15.4,15.37,15.38,42548.0,11.0358,11.0358,11.0143,11.0214,42548.0
2018-06-14 14:35:00,15.38,15.4,15.38,15.38,40000.0,11.0214,11.0358,11.0214,11.0214,40000.0
2018-06-14 14:40:00,15.39,15.4,15.38,15.4,38401.0,11.0286,11.0358,11.0214,11.0358,38401.0
2018-06-14 14:45:00,15.4,15.41,15.39,15.41,20590.0,11.0358,11.0429,11.0286,11.0429,20590.0
2018-06-14 14:50:00,15.41,15.43,15.4,15.42,51400.0,11.0429,11.0573,11.0358,11.0501,51400.0
2018-06-14 14:55:00,15.42,15.42,15.39,15.4,61620.0,11.0501,11.0501,11.0286,11.0358,61620.0
2018-06-14 15:00:00,15.4,15.4,15.37,15.39,37213.0,11.0358,11.0358,11.0143,11.0286,37213.0
2018-06-14 15:05:00,15.39,15.41,15.38,15.4,28174.0,11.0286,11.0429,11.0214,11.0358,28174.0
2018-06-14 15:10:00,15.4,15.43,15.39,15.42,103747.0,11.0358,11.0573,11.0286,11.0501,103747.0
2018-06-14 15:15:00,15.42,15.43,15.41,15.43,92102.0,11.0501,11.0573,11.0429,11.0573,92102.0
2018-06-14 15:20:00,15.42,15.43,15.42,15.43,21477.0,11.0501,11.0573,11.0501,11.0573,21477.0
2018-06-14 15:25:00,15.43,15.43,15.41,15.41,41125.0,11.0573,11.0573,11.0429,11.0429,41125.0
2018-06-14 15:30:00,15.41,15.42,15.41,15.42,32335.0,11.0429,11.0501,11.0429,11.0501,32335.0
2018-06-14 15:35:00,15.41,15.42,15.4,15.41,69975.0,11.0429,11.0501,11.0358,11.0429,69975.0
2018-06-14 15:40:00,15.41,15.44,15.41,15.44,85931.0,11.0429,11.0644,11.0429,11.0644,85931.0
2018-06-14 15:45:00,15.43,15.44,15.42,15.43,77832.0,11.0573,11.0644,11.0501,11.0573,77832.0
2018-06-14 15:50:00,15.43,15.43,15.4,15.41,180119.0,11.0573,11.0573,11.0358,11.0429,180119.0
2018-06-14 15:55:00,15.4,15.42,15.39,15.41,527055.0,11.0358,11.0501,11.0286,11.0429,527055.0
2018-06-15 09:30:00,15.22,15.3,15.2,15.21,1500591.0,10.985,11.0428,10.9706,10.9778,1500591.0
2018-06-15 09:35:00,15.21,15.22,15.15,15.18,177887.0,10.9778,10.985,10.9345,10.9562,177887.0
2018-06-15 09:40:00,15.19,15.22,15.14,15.16,181197.0,10.9634,10.985,10.9273,10.9417,181197.0
2018-06-15 09:45:00,15.17,15.22,15.16,15.2,109754.0,10.9489,10.985,10.9417,10.9706,109754.0
2018-06-15 09:50:00,15.21,15.25,15.18,15.19,190740.0,10.9778,11.0067,10.9562,10.9634,190740.0
2018-06-15 09:55:00,15.19,15.2,15.16,15.17,169209.0,10.9634,10.9706,10.9417,10.9489,169209.0
2018-06-15 10:00:00,15.17,15.18,15.12,15.15,171314.0,10.9489,10.9562,10.9129,10.9345,171314.0
2018-06-15 10:05:00,15.15,15.15,15.11,15.14,141365.0,10.9345,10.9345,10.9056,10.9273,141365.0
2018-06-15 10:10:00,15.14,15.18,15.13,15.17,282212.0,10.9273,10.9562,10.9201,10.9489,282212.0
2018-06-15 10:15:00,15.17,15.17,15.12,15.13,167112.0,10.9489,10.9489,10.9129,10.9201,167112.0
2018-06-15 10:20:00,15.13,15.14,15.11,15.11,114180.0,10.9201,10.9273,10.9056,10.9056,114180.0
2018-06-15 10:25:00,15.12,15.13,15.09,15.09,77935.0,10.9129,10.9201,10.8912,10.8912,77935.0
2018-06-15 10:30:00,15.09,15.11,15.04,15.06,154999.0,10.8912,10.9056,10.8551,10.8696,154999.0
2018-06-15 10:35:00,15.05,15.13,15.05,15.12,197192.0,10.8623,10.9201,10.8623,10.9129,197192.0
2018-06-15 10:40:00,15.12,15.16,15.11,15.15,121782.0,10.9129,10.9417,10.9056,10.9345,121782.0
2018-06-15 10:45:00,15.16,15.19,15.15,15.18,69430.0,10.9417,10.9634,10.9345,10.9562,69430.0
2018-06-15 10:50:00,15.18,15.21,15.17,15.2,72308.0,10.9562,10.9778,10.9489,10.9706,72308.0
2018-06-15 10:55:00,15.2,15.22,15.19,15.2,55009.0,10.9706,10.985,10.9634,10.9706,55009.0
2018-06-15 11:00:00,15.2,15.25,15.19,15.25,94564.0,10.9706,11.0067,10.9634,11.0067,94564.0
2018-06-15 11:05:00,15.26,15.28,15.25,15.26,66298.0,11.0139,11.0283,11.0067,11.0139,66298.0
2018-06-15 11:10:00,15.26,15.26,15.23,15.23,57901.0,11.0139,11.0139,10.9923,10.9923,57901.0
2018-06-15 11:15:00,15.23,15.24,15.21,15.21,113522.0,10.9923,10.9995,10.9778,10.9778,113522.0
2018-06-15 11:20:00,15.22,15.24,15.21,15.24,32457.0,10.985,10.9995,10.9778,10.9995,32457.0
2018-06-15 11:25:00,15.24,15.24,15.19,15.19,56181.0,10.9995,10.9995,10.9634,10.9634,56181.0
2018-06-15 11:30:00,15.19,15.2,15.16,15.18,64147.0,10.9634,10.9706,10.9417,10.9562,64147.0
2018-06-15 11:35:00,15.17,15.22,15.17,15.22,62189.0,10.9489,10.985,10.9489,10.985,62189.0
2018-06-15 11:40:00,15.22,15.24,15.21,15.24,139239.0,10.985,10.9995,10.9778,10.9995,139239.0
2018-06-15 11:45:00,15.24,15.25,15.22,15.23,99228.0,10.9995,11.0067,10.985,10.9923,99228.0
2018-06-15 11:50:00,15.23,15.26,15.23,15.26,276257.0,10.9923,11.0139,10.9923,11.0139,276257.0
2018-06-15 11:55:00,15.26,15.28,15.26,15.28,90221.0,11.0139,11.0283,11.0139,11.0283,90221.0
2018-06-15 12:00:00,15.28,15.3,15.27,15.29,207744.0,11.0283,11.0428,11.0211,11.0356,207744.0
2018-06-15 12:05:00,15.29,15.29,15.25,15.27,39882.0,11.0356,11.0356,11.0067,11.0211,39882.0
2018-06-15 12:10:00,15.27,15.28,15.25,15.26,93103.0,11.0211,11.0283,11.0067,11.0139,93103.0
2018-06-15 12:15:00,15.26,15.3,15.25,15.29,61213.0,11.0139,11.0428,11.0067,11.0356,61213.0
2018-06-15 12:20:00,15.28,15.29,15.27,15.29,39744.0,11.0283,11.0356,11.0211,11.0356,39744.0
2018-06-15 12:25:00,15.29,15.29,15.27,15.28,18579.0,11.0356,11.0356,11.0211,11.0283,18579.0
2018-06-15 12:30:00,15.28,15.28,15.26,15.26,61090.0,11.0283,11.0283,11.0139,11.0139,61090.0
2018-06-15 12:35:00,15.26,15.27,15.25,15.26,43108.0,11.0139,11.0211,11.0067,11.0139,43108.0
2018-06-15 12:40:00,15.27,15.3,15.26,15.28,78926.0,11.0211,11.0428,11.0139,11.0283,78926.0
2018-06-15 12:45:00,15.28,15.29,15.26,15.27,45332.0,11.0283,11.0356,11.0139,11.0211,45332.0
2018-06-15 12:50:00,15.27,15.3,15.26,15.29,43993.0,11.0211,11.0428,11.0139,11.0356,43993.0
2018-06-15 12:55:00,15.29,15.3,15.28,15.29,67191.0,11.0356,11.0428,11.0283,11.0356,67191.0
2018-06-15 13:00:00,15.29,15.31,15.29,15.31,43458.0,11.0356,11.05,11.0356,11.05,43458.0
2018-06-15 13:05:00,15.31,15.33,15.3,15.32,61284.0,11.05,11.0644,11.0428,11.0572,61284.0
2018-06-15 13:10:00,15.33,15.34,15.31,15.32,29736.0,11.0644,11.0716,11.05,11.0572,29736.0
2018-06-15 13:15:00,15.33,15.35,15.32,15.35,41330.0,11.0644,11.0789,11.0572,11.0789,41330.0
2018-06-15 13:20:00,15.35,15.35,15.33,15.34,52643.0,11.0789,11.0789,11.0644,11.0716,52643.0
2018-06-15 13:25:00,15.34,15.34,15.33,15.34,35599.0,11.0716,11.0716,11.0644,11.0716,35599.0
2018-06-15 13:30:00,15.34,15.35,15.33,15.34,26252.0,11.0716,11.0789,11.0644,11.0716,26252.0
2018-06-15 13:35:00,15.35,15.35,15.32,15.34,59750.0,11.0789,11.0789,11.0572,11.0716,59750.0
2018-06-15 13:40:00,15.34,15.36,15.33,15.35,169904.0,11.0716,11.0861,11.0644,11.0789,169904.0
2018-06-15 13:45:00,15.36,15.38,15.34,15.37,93887.0,11.0861,11.1005,11.0716,11.0933,93887.0
2018-06-15 13:50:00,15.37,15.38,15.35,15.36,128702.0,11.0933,11.1005,11.0789,11.0861,128702.0
2018-06-15 13:55:00,15.35,15.36,15.32,15.33,64741.0,11.0789,11.0861,11.0572,11.0644,64741.0
2018-06-15 14:00:00,15.33,15.34,15.32,15.33,24971.0,11.0644,11.0716,11.0572,11.0644,24971.0
2018-06-15 14:05:00,15.32,15.35,15.31,15.35,44886.0,11.0572,11.0789,11.05,11.0789,44886.0
2018-06-15 14:10:00,15.35,15.37,15.34,15.37,89419.0,11.0789,11.0933,11.0716,11.0933,89419.0
2018-06-15 14:15:00,15.37,15.38,15.35,15.37,47775.0,11.0933,11.1005,11.0789,11.0933,47775.0
2018-06-15 14:20:00,15.37,15.4,15.37,15.39,85680.0,11.0933,11.1149,11.0933,11.1077,85680.0
2018-06-15 14:25:00,15.39,15.41,15.38,15.41,39212.0,11.1077,11.1222,11.1005,11.1222,39212.0
2018-06-15 14:30:00,15.41,15.42,15.39,15.41,71456.0,11.1222,11.1294,11.1077,11.1222,71456.0
2018-06-15 14:35:00,15.41,15.41,15.37,15.39,51058.0,11.1222,11.1222,11.0933,11.1077,51058.0
2018-06-15 14:40:00,15.38,15.4,15.37,15.37,34175.0,11.1005,11.1149,11.0933,11.0933,34175.0
2018-06-15 14:45:00,15.37,15.39,15.36,15.37,41590.0,11.0933,11.1077,11.0861,11.0933,41590.0
2018-06-15 14:50:00,15.37,15.39,15.36,15.38,44565.0,11.0933,11.1077,11.0861,11.1005,44565.0
2018-06-15 14:55:00,15.38,15.38,15.36,15.37,56229.0,11.1005,11.1005,11.0861,11.0933,56229.0
2018-06-15 15:00:00,15.36,15.37,15.34,15.36,40024.0,11.0861,11.0933,11.0716,11.0861,40024.0
2018-06-15 15:05:00,15.36,15.37,15.35,15.37,34929.0,11.0861,11.0933,11.0789,11.0933,34929.0
2018-06-15 15:10:00,15.37,15.37,15.35,15.36,28458.0,11.0933,11.0933,11.0789,11.0861,28458.0
2018-06-15 15:15:00,15.36,15.36,15.33,15.33,204703.0,11.0861,11.0861,11.0644,11.0644,204703.0
2018-06-15 15:20:00,15.33,15.34,15.33,15.34,45533.0,11.0644,11.0716,11.0644,11.0716,45533.0
2018-06-15 15:25:00,15.34,15.37,15.33,15.36,91212.0,11.0716,11.0933,11.0644,11.0861,91212.0
2018-06-15 15:30:00,15.37,15.37,15.34,15.35,102447.0,11.0933,11.0933,11.0716,11.0789,102447.0
2018-06-15 15:35:00,15.35,15.35,15.32,15.35,101912.0,11.0789,11.0789,11.0572,11.0789,101912.0
2018-06-15 15:40:00,15.35,15.35,15.33,15.35,84009.0,11.0789,11.0789,11.0644,11.0789,84009.0
2018-06-15 15:45:00,15.35,15.36,15.34,15.36,87308.0,11.0789,11.0861,11.0716,11.0861,87308.0
2018-06-15 15:50:00,15.36,15.36,15.29,15.29,899233.0,11.0861,11.0861,11.0356,11.0356,899233.0
2018-06-15 15:55:00,15.29,15.34,15.29,15.34,935583.0,11.0356,11.0716,11.0356,11.0716,935583.0
2018-06-18 09:30:00,15.23,15.24,15.17,15.19,126643.0,10.9923,10.9995,10.9489,10.9634,126643.0
2018-06-18 09:35:00,15.18,15.19,15.13,15.17,87831.0,10.9562,10.9634,10.9201,10.9489,87831.0
2018-06-18 09:40:00,15.16,15.2,15.15,15.18,79322.0,10.9417,10.9706,10.9345,10.9562,79322.0
2018-06-18 09:45:00,15.18,15.23,15.16,15.21,115460.0,10.9562,10.9923,10.9417,10.9778,115460.0
2018-06-18 09:50:00,15.21,15.26,15.2,15.25,96681.0,10.9778,11.0139,10.9706,11.0067,96681.0
2018-06-18 09:55:00,15.25,15.26,15.21,15.24,99054.0,11.0067,11.0139,10.9778,10.9995,99054.0
2018-06-18 10:00:00,15.24,15.29,15.24,15.26,68988.0,10.9995,11.0356,10.9995,11.0139,68988.0
2018-06-18 10:05:00,15.26,15.3,15.25,15.29,89205.0,11.0139,11.0428,11.0067,11.0356,89205.0
2018-06-18 10:10:00,15.28,15.29,15.25,15.26,89938.0,11.0283,11.0356,11.0067,11.0139,89938.0
2018-06-18 10:15:00,15.26,15.28,15.25,15.28,66532.0,11.0139,11.0283,11.0067,11.0283,66532.0
2018-06-18 10:20:00,15.28,15.32,15.27,15.31,77398.0,11.0283,11.0572,11.0211,11.05,77398.0
2018-06-18 10:25:00,15.31,15.34,15.3,15.32,85955.0,11.05,11.0716,11.0428,11.0572,85955.0
2018-06-18 10:30:00,15.33,15.4,15.32,15.4,89339.0,11.0644,11.1149,11.0572,11.1149,89339.0
2018-06-18 10:35:00,15.4,15.4,15.35,15.37,82448.0,11.1149,11.1149,11.0789,11.0933,82448.0
2018-06-18 10:40:00,15.37,15.37,15.33,15.34,97981.0,11.0933,11.0933,11.0644,11.0716,97981.0
2018-06-18 10:45:00,15.34,15.37,15.31,15.32,165555.0,11.0716,11.0933,11.05,11.0572,165555.0
2018-06-18 10:50:00,15.32,15.33,15.31,15.32,70553.0,11.0572,11.0644,11.05,11.0572,70553.0
2018-06-18 10:55:00,15.32,15.32,15.29,15.32,30041.0,11.0572,11.0572,11.0356,11.0572,30041.0
2018-06-18 11:00:00,15.32,15.33,15.3,15.31,169391.0,11.0572,11.0644,11.0428,11.05,169391.0
2018-06-18 11:05:00,15.31,15.33,15.29,15.32,82835.0,11.05,11.0644,11.0356,11.0572,82835.0
2018-06-18 11:10:00,15.32,15.34,15.31,15.32,40333.0,11.0572,11.0716,11.05,11.0572,40333.0
2018-06-18 11:15:00,15.32,15.33,15.29,15.31,61799.0,11.0572,11.0644,11.0356,11.05,61799.0
2018-06-18 11:20:00,15.31,15.31,15.29,15.29,22133.0,11.05,11.05,11.0356,11.0356,22133.0
2018-06-18 11:25:00,15.29,15.29,15.27,15.28,69954.0,11.0356,11.0356,11.0211,11.0283,69954.0
2018-06-18 11:30:00,15.28,15.28,15.25,15.26,69620.0,11.0283,11.0283,11.0067,11.0139,69620.0
2018-06-18 11:35:00,15.26,15.26,15.24,15.26,28390.0,11.0139,11.0139,10.9995,11.0139,28390.0
2018-06-18 11:40:00,15.26,15.26,15.23,15.24,40224.0,11.0139,11.0139,10.9923,10.9995,40224.0
2018-06-18 11:45:00,15.25,15.25,15.22,15.24,41496.0,11.0067,11.0067,10.985,10.9995,41496.0
2018-06-18 11:50:00,15.24,15.26,15.23,15.25,25845.0,10.9995,11.0139,10.9923,11.0067,25845.0
2018-06-18 11:55:00,15.24,15.25,15.21,15.22,42463.0,10.9995,11.0067,10.9778,10.985,42463.0
2018-06-18 12:00:00,15.23,15.23,15.21,15.21,16886.0,10.9923,10.9923,10.9778,10.9778,16886.0
2018-06-18 12:05:00,15.21,15.25,15.21,15.25,44991.0,10.9778,11.0067,10.9778,11.0067,44991.0
2018-06-18 12:10:00,15.24,15.27,15.23,15.25,35743.0,10.9995,11.0211,10.9923,11.0067,35743.0
2018-06-18 12:15:00,15.26,15.26,15.23,15.23,26523.0,11.0139,11.0139,10.9923,10.9923,26523.0
2018-06-18 12:20:00,15.24,15.24,15.21,15.22,25735.0,10.9995,10.9995,10.9778,10.985,25735.0
2018-06-18 12:25:00,15.22,15.22,15.21,15.22,19630.0,10.985,10.985,10.9778,10.985,19630.0
2018-06-18 12:30:00,15.21,15.23,15.2,15.21,28418.0,10.9778,10.9923,10.9706,10.9778,28418.0
2018-06-18 12:35:00,15.21,15.22,15.19,15.2,74152.0,10.9778,10.985,10.9634,10.9706,74152.0
2018-06-18 12:40:00,15.2,15.21,15.19,15.19,19059.0,10.9706,10.9778,10.9634,10.9634,19059.0
2018-06-18 12:45:00,15.19,15.2,15.18,15.19,84817.0,10.9634,10.9706,10.9562,10.9634,84817.0
2018-06-18 12:50:00,15.19,15.21,15.18,15.21,79565.0,10.9634,10.9778,10.9562,10.9778,79565.0
2018-06-18 12:55:00,15.21,15.24,15.2,15.24,24751.0,10.9778,10.9995,10.9706,10.9995,24751.0
2018-06-18 13:00:00,15.24,15.25,15.22,15.24,49841.0,10.9995,11.0067,10.985,10.9995,49841.0
2018-06-18 13:05:00,15.25,15.25,15.23,15.24,22420.0,11.0067,11.0067,10.9923,10.9995,22420.0
2018-06-18 13:10:00,15.25,15.25,15.24,15.25,9686.0,11.0067,11.0067,10.9995,11.0067,9686.0
2018-06-18 13:15:00,15.25,15.27,15.24,15.27,46392.0,11.0067,11.0211,10.9995,11.0211,46392.0
2018-06-18 13:20:00,15.26,15.28,15.25,15.27,69241.0,11.0139,11.0283,11.0067,11.0211,69241.0
2018-06-18 13:25:00,15.27,15.28,15.26,15.27,130549.0,11.0211,11.0283,11.0139,11.0211,130549.0
2018-06-18 13:30:00,15.26,15.27,15.25,15.26,34580.0,11.0139,11.0211,11.0067,11.0139,34580.0
2018-06-18 13:35:00,15.26,15.26,15.25,15.26,12344.0,11.0139,11.0139,11.0067,11.0139,12344.0
2018-06-18 13:40:00,15.26,15.26,15.25,15.26,22877.0,11.0139,11.0139,11.0067,11.0139,22877.0
2018-06-18 13:45:00,15.26,15.27,15.25,15.27,35529.0,11.0139,11.0211,11.0067,11.0211,35529.0
2018-06-18 13:50:00,15.27,15.27,15.24,15.26,30475.0,11.0211,11.0211,10.9995,11.0139,30475.0
2018-06-18 13:55:00,15.26,15.26,15.23,15.24,38665.0,11.0139,11.0139,10.9923,10.9995,38665.0
2018-06-18 14:00:00,15.24,15.25,15.23,15.24,14197.0,10.9995,11.0067,10.9923,10.9995,14197.0
2018-06-18 14:05:00,15.24,15.28,15.23,15.28,74948.0,10.9995,11.0283,10.9923,11.0283,74948.0
2018-06-18 14:10:00,15.28,15.28,15.26,15.27,44066.0,11.0283,11.0283,11.0139,11.0211,44066.0
2018-06-18 14:15:00,15.27,15.3,15.26,15.29,52659.0,11.0211,11.0428,11.0139,11.0356,52659.0
2018-06-18 14:20:00,15.29,15.3,15.27,15.29,35408.0,11.0356,11.0428,11.0211,11.0356,35408.0
2018-06-18 14:25:00,15.3,15.31,15.29,15.29,52705.0,11.0428,11.05,11.0356,11.0356,52705.0
2018-06-18 14:30:00,15.29,15.31,15.28,15.29,44041.0,11.0356,11.05,11.0283,11.0356,44041.0
2018-06-18 14:35:00,15.29,15.3,15.28,15.29,26241.0,11.0356,11.0428,11.0283,11.0356,26241.0
2018-06-18 14:40:00,15.29,15.31,15.29,15.29,38650.0,11.0356,11.05,11.0356,11.0356,38650.0
2018-06-18 14:45:00,15.29,15.3,15.27,15.28,51651.0,11.0356,11.0428,11.0211,11.0283,51651.0
2018-06-18 14:50:00,15.28,15.28,15.25,15.25,33917.0,11.0283,11.0283,11.0067,11.0067,33917.0
2018-06-18 14:55:00,15.25,15.26,15.24,15.24,44979.0,11.0067,11.0139,10.9995,10.9995,44979.0
2018-06-18 15:00:00,15.25,15.25,15.24,15.25,66297.0,11.0067,11.0067,10.9995,11.0067,66297.0
2018-06-18 15:05:00,15.25,15.26,15.24,15.25,36457.0,11.0067,11.0139,10.9995,11.0067,36457.0
2018-06-18 15:10:00,15.24,15.26,15.23,15.25,144668.0,10.9995,11.0139,10.9923,11.0067,144668.0
2018-06-18 15:15:00,15.26,15.27,15.25,15.26,48478.0,11.0139,11.0211,11.0067,11.0139,48478.0
2018-06-18 15:20:00,15.26,15.27,15.25,15.26,58343.0,11.0139,11.0211,11.0067,11.0139,58343.0
2018-06-18 15:25:00,15.27,15.27,15.26,15.27,19846.0,11.0211,11.0211,11.0139,11.0211,19846.0
2018-06-18 15:30:00,15.27,15.28,15.26,15.28,47347.0,11.0211,11.0283,11.0139,11.0283,47347.0
2018-06-18 15:35:00,15.28,15.3,15.26,15.29,158605.0,11.0283,11.0428,11.0139,11.0356,158605.0
2018-06-18 15:40:00,15.29,15.3,15.28,15.29,139996.0,11.0356,11.0428,11.0283,11.0356,139996.0
2018-06-18 15:45:00,15.29,15.32,15.28,15.32,107055.0,11.0356,11.0572,11.0283,11.0572,107055.0
2018-06-18 15:50:00,15.31,15.34,15.31,15.32,336107.0,11.05,11.0716,11.05,11.0572,336107.0
2018-06-18 15:55:00,15.32,15.35,15.31,15.32,553118.0,11.0572,11.0789,11.05,11.0572,553118.0
2018-06-19 09:30:00,15.23,15.25,15.13,15.24,197707.0,10.9923,11.0067,10.9201,10.9995,197707.0
2018-06-19 09:35:00,15.23,15.24,15.2,15.22,43415.0,10.9923,10.9995,10.9706,10.985,43415.0
2018-06-19 09:40:00,15.22,15.25,15.2,15.21,76583.0,10.985,11.0067,10.9706,10.9778,76583.0
2018-06-19 09:45:00,15.21,15.27,15.2,15.25,149598.0,10.9778,11.0211,10.9706,11.0067,149598.0
2018-06-19 09:50:00,15.25,15.25,15.22,15.24,162071.0,11.0067,11.0067,10.985,10.9995,162071.0
2018-06-19 09:55:00,15.24,15.25,15.21,15.24,104279.0,10.9995,11.0067,10.9778,10.9995,104279.0
2018-06-19 10:00:00,15.23,15.24,15.18,15.19,66287.0,10.9923,10.9995,10.9562,10.9634,66287.0
2018-06-19 10:05:00,15.2,15.21,15.16,15.18,50166.0,10.9706,10.9778,10.9417,10.9562,50166.0
2018-06-19 10:10:00,15.17,15.2,15.16,15.19,61517.0,10.9489,10.9706,10.9417,10.9634,61517.0
2018-06-19 10:15:00,15.19,15.2,15.16,15.19,72045.0,10.9634,10.9706,10.9417,10.9634,72045.0
2018-06-19 10:20:00,15.19,15.22,15.17,15.2,55541.0,10.9634,10.985,10.9489,10.9706,55541.0
2018-06-19 10:25:00,15.19,15.2,15.18,15.18,34280.0,10.9634,10.9706,10.9562,10.9562,34280.0
2018-06-19 10:30:00,15.19,15.2,15.17,15.17,55097.0,10.9634,10.9706,10.9489,10.9489,55097.0
2018-06-19 10:35:00,15.18,15.2,15.16,15.17,64470.0,10.9562,10.9706,10.9417,10.9489,64470.0
2018-06-19 10:40:00,15.17,15.19,15.16,15.19,54600.0,10.9489,10.9634,10.9417,10.9634,54600.0
2018-06-19 10:45:00,15.19,15.21,15.17,15.21,212512.0,10.9634,10.9778,10.9489,10.9778,212512.0
2018-06-19 10:50:00,15.21,15.22,15.19,15.21,64344.0,10.9778,10.985,10.9634,10.9778,64344.0
2018-06-19 10:55:00,15.21,15.24,15.2,15.21,61714.0,10.9778,10.9995,10.9706,10.9778,61714.0
2018-06-19 11:00:00,15.21,15.23,15.2,15.21,41999.0,10.9778,10.9923,10.9706,10.9778,41999.0
2018-06-19 11:05:00,15.21,15.21,15.19,15.2,53888.0,10.9778,10.9778,10.9634,10.9706,53888.0
2018-06-19 11:10:00,15.2,15.21,15.19,15.21,78787.0,10.9706,10.9778,10.9634,10.9778,78787.0
2018-06-19 11:15:00,15.2,15.23,15.2,15.22,216369.0,10.9706,10.9923,10.9706,10.985,216369.0
2018-06-19 11:20:00,15.22,15.24,15.21,15.24,85160.0,10.985,10.9995,10.9778,10.9995,85160.0
2018-06-19 11:25:00,15.24,15.24,15.22,15.23,36236.0,10.9995,10.9995,10.985,10.9923,36236.0
2018-06-19 11:30:00,15.23,15.25,15.22,15.23,35891.0,10.9923,11.0067,10.985,10.9923,35891.0
2018-06-19 11:35:00,15.22,15.25,15.22,15.24,46233.0,10.985,11.0067,10.985,10.9995,46233.0
2018-06-19 11:40:00,15.23,15.25,15.22,15.24,31799.0,10.9923,11.0067,10.985,10.9995,31799.0
2018-06-19 11:45:00,15.24,15.27,15.23,15.26,32595.0,10.9995,11.0211,10.9923,11.0139,32595.0
2018-06-19 11:50:00,15.27,15.28,15.25,15.27,43323.0,11.0211,11.0283,11.0067,11.0211,43323.0
2018-06-19 11:55:00,15.26,15.28,15.24,15.26,34420.0,11.0139,11.0283,10.9995,11.0139,34420.0
2018-06-19 12:00:00,15.26,15.26,15.23,15.24,60096.0,11.0139,11.0139,10.9923,10.9995,60096.0
2018-06-19 12:05:00,15.24,15.24,15.22,15.24,26056.0,10.9995,10.9995,10.985,10.9995,26056.0
2018-06-19 12:10:00,15.24,15.24,15.22,15.23,22186.0,10.9995,10.9995,10.985,10.9923,22186.0
2018-06-19 12:15:00,15.23,15.27,15.23,15.26,176920.0,10.9923,11.0211,10.9923,11.0139,176920.0
2018-06-19 12:20:00,15.26,15.28,15.26,15.26,95689.0,11.0139,11.0283,11.0139,11.0139,95689.0
2018-06-19 12:25:00,15.27,15.28,15.25,15.26,66612.0,11.0211,11.0283,11.0067,11.0139,66612.0
2018-06-19 12:30:00,15.26,15.27,15.24,15.26,63008.0,11.0139,11.0211,10.9995,11.0139,63008.0
2018-06-19 12:35:00,15.26,15.26,15.25,15.26,21023.0,11.0139,11.0139,11.0067,11.0139,21023.0
2018-06-19 12:40:00,15.26,15.26,15.23,15.24,27517.0,11.0139,11.0139,10.9923,10.9995,27517.0
2018-06-19 12:45:00,15.24,15.25,15.23,15.23,19775.0,10.9995,11.0067,10.9923,10.9923,19775.0
2018-06-19 12:50:00,15.23,15.25,15.22,15.25,70313.0,10.9923,11.0067,10.985,11.0067,70313.0
2018-06-19 12:55:00,15.25,15.28,15.24,15.28,24690.0,11.0067,11.0283,10.9995,11.0283,24690.0
2018-06-19 13:00:00,15.27,15.3,15.27,15.29,34801.0,11.0211,11.0428,11.0211,11.0356,34801.0
2018-06-19 13:05:00,15.29,15.3,15.29,15.3,32073.0,11.0356,11.0428,11.0356,11.0428,32073.0
2018-06-19 13:10:00,15.3,15.32,15.29,15.32,97034.0,11.0428,11.0572,11.0356,11.0572,97034.0
2018-06-19 13:15:00,15.32,15.33,15.31,15.32,48755.0,11.0572,11.0644,11.05,11.0572,48755.0
2018-06-19 13:20:00,15.32,15.33,15.3,15.32,329606.0,11.0572,11.0644,11.0428,11.0572,329606.0
2018-06-19 13:25:00,15.31,15.32,15.3,15.31,31702.0,11.05,11.0572,11.0428,11.05,31702.0
2018-06-19 13:30:00,15.31,15.32,15.29,15.32,65018.0,11.05,11.0572,11.0356,11.0572,65018.0
2018-06-19 13:35:00,15.32,15.33,15.3,15.33,30175.0,11.0572,11.0644,11.0428,11.0644,30175.0
2018-06-19 13:40:00,15.33,15.33,15.32,15.33,11802.0,11.0644,11.0644,11.0572,11.0644,11802.0
2018-06-19 13:45:00,15.33,15.36,15.33,15.35,24597.0,11.0644,11.0861,11.0644,11.0789,24597.0
2018-06-19 13:50:00,15.36,15.36,15.33,15.34,28046.0,11.0861,11.0861,11.0644,11.0716,28046.0
2018-06-19 13:55:00,15.34,15.36,15.33,15.34,48127.0,11.0716,11.0861,11.0644,11.0716,48127.0
2018-06-19 14:00:00,15.34,15.36,15.33,15.35,34175.0,11.0716,11.0861,11.0644,11.0789,34175.0
2018-06-19 14:05:00,15.36,15.37,15.35,15.35,39474.0,11.0861,11.0933,11.0789,11.0789,39474.0
2018-06-19 14:10:00,15.35,15.35,15.33,15.34,77254.0,11.0789,11.0789,11.0644,11.0716,77254.0
2018-06-19 14:15:00,15.34,15.36,15.32,15.34,109277.0,11.0716,11.0861,11.0572,11.0716,109277.0
2018-06-19 14:20:00,15.34,15.34,15.33,15.33,30588.0,11.0716,11.0716,11.0644,11.0644,30588.0
2018-06-19 14:25:00,15.34,15.35,15.33,15.34,57993.0,11.0716,11.0789,11.0644,11.0716,57993.0
2018-06-19 14:30:00,15.34,15.34,15.33,15.34,9496.0,11.0716,11.0716,11.0644,11.0716,9496.0
2018-06-19 14:35:00,15.34,15.36,15.33,15.36,37230.0,11.0716,11.0861,11.0644,11.0861,37230.0
2018-06-19 14:40:00,15.36,15.38,15.34,15.37,46890.0,11.0861,11.1005,11.0716,11.0933,46890.0
2018-06-19 14:45:00,15.37,15.38,15.36,15.37,45698.0,11.0933,11.1005,11.0861,11.0933,45698.0
2018-06-19 14:50:00,15.38,15.38,15.36,15.37,30719.0,11.1005,11.1005,11.0861,11.0933,30719.0
2018-06-19 14:55:00,15.37,15.4,15.36,15.4,81952.0,11.0933,11.1149,11.0861,11.1149,81952.0
2018-06-19 15:00:00,15.4,15.4,15.38,15.39,66313.0,11.1149,11.1149,11.1005,11.1077,66313.0
2018-06-19 15:05:00,15.39,15.39,15.37,15.39,49341.0,11.1077,11.1077,11.0933,11.1077,49341.0
2018-06-19 15:10:00,15.4,15.4,15.38,15.39,28869.0,11.1149,11.1149,11.1005,11.1077,28869.0
2018-06-19 15:15:00,15.38,15.39,15.37,15.37,23464.0,11.1005,11.1077,11.0933,11.0933,23464.0
2018-06-19 15:20:00,15.38,15.38,15.36,15.36,83949.0,11.1005,11.1005,11.0861,11.0861,83949.0
2018-06-19 15:25:00,15.36,15.38,15.36,15.37,229923.0,11.0861,11.1005,11.0861,11.0933,229923.0
2018-06-19 15:30:00,15.37,15.39,15.37,15.39,48087.0,11.0933,11.1077,11.0933,11.1077,48087.0
2018-06-19 15:35:00,15.39,15.4,15.38,15.39,165688.0,11.1077,11.1149,11.1005,11.1077,165688.0
2018-06-19 15:40:00,15.39,15.39,15.37,15.38,55208.0,11.1077,11.1077,11.0933,11.1005,55208.0
2018-06-19 15:45:00,15.38,15.38,15.34,15.36,90300.0,11.1005,11.1005,11.0716,11.0861,90300.0
2018-06-19 15:50:00,15.36,15.38,15.36,15.36,102172.0,11.0861,11.1005,11.0861,11.0861,102172.0
2018-06-19 15:55:00,15.37,15.39,15.36,15.36,384576.0,11.0933,11.1077,11.0861,11.0861,384576.0
2018-06-20 09:30:00,15.42,15.49,15.42,15.44,207793.0,11.1294,11.1799,11.1294,11.1438,207793.0
2018-06-20 09:35:00,15.43,15.46,15.4,15.45,135047.0,11.1366,11.1583,11.1149,11.151,135047.0
2018-06-20 09:40:00,15.45,15.47,15.43,15.46,54820.0,11.151,11.1655,11.1366,11.1583,54820.0
2018-06-20 09:45:00,15.46,15.51,15.46,15.49,105846.0,11.1583,11.1943,11.1583,11.1799,105846.0
2018-06-20 09:50:00,15.49,15.49,15.45,15.46,70147.0,11.1799,11.1799,11.151,11.1583,70147.0
2018-06-20 09:55:00,15.47,15.51,15.47,15.5,139795.0,11.1655,11.1943,11.1655,11.1871,139795.0
2018-06-20 10:00:00,15.5,15.51,15.46,15.46,66988.0,11.1871,11.1943,11.1583,11.1583,66988.0
2018-06-20 10:05:00,15.46,15.48,15.44,15.44,52701.0,11.1583,11.1727,11.1438,11.1438,52701.0
2018-06-20 10:10:00,15.44,15.45,15.42,15.44,50397.0,11.1438,11.151,11.1294,11.1438,50397.0
2018-06-20 10:15:00,15.44,15.46,15.43,15.43,165392.0,11.1438,11.1583,11.1366,11.1366,165392.0
2018-06-20 10:20:00,15.43,15.45,15.4,15.41,200059.0,11.1366,11.151,11.1149,11.1222,200059.0
2018-06-20 10:25:00,15.41,15.45,15.41,15.44,59300.0,11.1222,11.151,11.1222,11.1438,59300.0
2018-06-20 10:30:00,15.44,15.45,15.42,15.44,42505.0,11.1438,11.151,11.1294,11.1438,42505.0
2018-06-20 10:35:00,15.44,15.47,15.44,15.46,71573.0,11.1438,11.1655,11.1438,11.1583,71573.0
2018-06-20 10:40:00,15.46,15.5,15.46,15.5,49312.0,11.1583,11.1871,11.1583,11.1871,49312.0
2018-06-20 10:45:00,15.5,15.51,15.48,15.5,49929.0,11.1871,11.1943,11.1727,11.1871,49929.0
2018-06-20 10:50:00,15.5,15.51,15.47,15.49,53424.0,11.1871,11.1943,11.1655,11.1799,53424.0
2018-06-20 10:55:00,15.49,15.51,15.48,15.49,26383.0,11.1799,11.1943,11.1727,11.1799,26383.0
2018-06-20 11:00:00,15.49,15.49,15.44,15.45,31663.0,11.1799,11.1799,11.1438,11.151,31663.0
2018-06-20 11:05:00,15.45,15.47,15.44,15.46,73234.0,11.151,11.1655,11.1438,11.1583,73234.0
2018-06-20 11:10:00,15.47,15.48,15.43,15.46,64350.0,11.1655,11.1727,11.1366,11.1583,64350.0
2018-06-20 11:15:00,15.46,15.49,15.45,15.48,36977.0,11.1583,11.1799,11.151,11.1727,36977.0
2018-06-20 11:20:00,15.48,15.5,15.47,15.48,115529.0,11.1727,11.1871,11.1655,11.1727,115529.0
2018-06-20 11:25:00,15.48,15.5,15.47,15.49,33480.0,11.1727,11.1871,11.1655,11.1799,33480.0
2018-06-20 11:30:00,15.5,15.5,15.47,15.48,24919.0,11.1871,11.1871,11.1655,11.1727,24919.0
2018-06-20 11:35:00,15.48,15.51,15.47,15.49,52649.0,11.1727,11.1943,11.1655,11.1799,52649.0
2018-06-20 11:40:00,15.49,15.5,15.48,15.49,14312.0,11.1799,11.1871,11.1727,11.1799,14312.0
2018-06-20 11:45:00,15.49,15.49,15.47,15.48,17643.0,11.1799,11.1799,11.1655,11.1727,17643.0
2018-06-20 11:50:00,15.48,15.49,15.47,15.48,21081.0,11.1727,11.1799,11.1655,11.1727,21081.0
2018-06-20 11:55:00,15.48,15.48,15.46,15.48,31642.0,11.1727,11.1727,11.1583,11.1727,31642.0
2018-06-20 12:00:00,15.47,15.47,15.45,15.46,33288.0,11.1655,11.1655,11.151,11.1583,33288.0
2018-06-20 12:05:00,15.46,15.47,15.44,15.45,53472.0,11.1583,11.1655,11.1438,11.151,53472.0
2018-06-20 12:10:00,15.45,15.46,15.45,15.45,7740.0,11.151,11.1583,11.151,11.151,7740.0
2018-06-20 12:15:00,15.46,15.46,15.45,15.45,15142.0,11.1583,11.1583,11.151,11.151,15142.0
2018-06-20 12:20:00,15.46,15.46,15.43,15.44,64286.0,11.1583,11.1583,11.1366,11.1438,64286.0
2018-06-20 12:25:00,15.44,15.46,15.43,15.46,100472.0,11.1438,11.1583,11.1366,11.1583,100472.0
2018-06-20 12:30:00,15.46,15.47,15.45,15.46,42600.0,11.1583,11.1655,11.151,11.1583,42600.0
2018-06-20 12:35:00,15.46,15.48,15.46,15.47,9862.0,11.1583,11.1727,11.1583,11.1655,9862.0
2018-06-20 12:40:00,15.48,15.49,15.47,15.48,27718.0,11.1727,11.1799,11.1655,11.1727,27718.0
2018-06-20 12:45:00,15.48,15.49,15.47,15.49,34830.0,11.1727,11.1799,11.1655,11.1799,34830.0
2018-06-20 12:50:00,15.49,15.49,15.47,15.48,17846.0,11.1799,11.1799,11.1655,11.1727,17846.0
2018-06-20 12:55:00,15.48,15.48,15.47,15.48,5683.0,11.1727,11.1727,11.1655,11.1727,5683.0
2018-06-20 13:00:00,15.48,15.48,15.46,15.46,24894.0,11.1727,11.1727,11.1583,11.1583,24894.0
2018-06-20 13:05:00,15.46,15.47,15.46,15.46,11716.0,11.1583,11.1655,11.1583,11.1583,11716.0
2018-06-20 13:10:00,15.46,15.47,15.45,15.46,22033.0,11.1583,11.1655,11.151,11.1583,22033.0
2018-06-20 13:15:00,15.46,15.47,15.45,15.47,66361.0,11.1583,11.1655,11.151,11.1655,66361.0
2018-06-20 13:20:00,15.47,15.47,15.45,15.46,10904.0,11.1655,11.1655,11.151,11.1583,10904.0
2018-06-20 13:25:00,15.45,15.46,15.43,15.44,44855.0,11.151,11.1583,11.1366,11.1438,44855.0
2018-06-20 13:30:00,15.44,15.45,15.43,15.45,18135.0,11.1438,11.151,11.1366,11.151,18135.0
2018-06-20 13:35:00,15.45,15.47,15.44,15.46,26959.0,11.151,11.1655,11.1438,11.1583,26959.0
2018-06-20 13:40:00,15.47,15.47,15.46,15.46,16827.0,11.1655,11.1655,11.1583,11.1583,16827.0
2018-06-20 13:45:00,15.46,15.47,15.46,15.46,15417.0,11.1583,11.1655,11.1583,11.1583,15417.0
2018-06-20 13:50:00,15.47,15.48,15.46,15.47,18225.0,11.1655,11.1727,11.1583,11.1655,18225.0
2018-06-20 13:55:00,15.47,15.47,15.46,15.46,14849.0,11.1655,11.1655,11.1583,11.1583,14849.0
2018-06-20 14:00:00,15.47,15.47,15.44,15.46,69558.0,11.1655,11.1655,11.1438,11.1583,69558.0
2018-06-20 14:05:00,15.46,15.47,15.45,15.46,30907.0,11.1583,11.1655,11.151,11.1583,30907.0
2018-06-20 14:10:00,15.46,15.47,15.45,15.47,20260.0,11.1583,11.1655,11.151,11.1655,20260.0
2018-06-20 14:15:00,15.46,15.48,15.46,15.47,43149.0,11.1583,11.1727,11.1583,11.1655,43149.0
2018-06-20 14:20:00,15.46,15.47,15.46,15.46,35499.0,11.1583,11.1655,11.1583,11.1583,35499.0
2018-06-20 14:25:00,15.47,15.47,15.46,15.47,23439.0,11.1655,11.1655,11.1583,11.1655,23439.0
2018-06-20 14:30:00,15.46,15.47,15.45,15.46,34952.0,11.1583,11.1655,11.151,11.1583,34952.0
2018-06-20 14:35:00,15.46,15.47,15.45,15.46,18595.0,11.1583,11.1655,11.151,11.1583,18595.0
2018-06-20 14:40:00,15.46,15.47,15.45,15.46,33454.0,11.1583,11.1655,11.151,11.1583,33454.0
2018-06-20 14:45:00,15.46,15.48,15.46,15.47,22840.0,11.1583,11.1727,11.1583,11.1655,22840.0
2018-06-20 14:50:00,15.47,15.48,15.47,15.48,23601.0,11.1655,11.1727,11.1655,11.1727,23601.0
2018-06-20 14:55:00,15.48,15.48,15.46,15.48,62980.0,11.1727,11.1727,11.1583,11.1727,62980.0
2018-06-20 15:00:00,15.47,15.48,15.47,15.48,55633.0,11.1655,11.1727,11.1655,11.1727,55633.0
2018-06-20 15:05:00,15.48,15.49,15.47,15.48,76742.0,11.1727,11.1799,11.1655,11.1727,76742.0
2018-06-20 15:10:00,15.49,15.49,15.48,15.49,26905.0,11.1799,11.1799,11.1727,11.1799,26905.0
2018-06-20 15:15:00,15.49,15.49,15.48,15.49,14338.0,11.1799,11.1799,11.1727,11.1799,14338.0
2018-06-20 15:20:00,15.49,15.49,15.47,15.48,22177.0,11.1799,11.1799,11.1655,11.1727,22177.0
2018-06-20 15:25:00,15.48,15.49,15.47,15.48,39732.0,11.1727,11.1799,11.1655,11.1727,39732.0
2018-06-20 15:30:00,15.48,15.49,15.47,15.48,87190.0,11.1727,11.1799,11.1655,11.1727,87190.0
2018-06-20 15:35:00,15.48,15.48,15.46,15.46,44610.0,11.1727,11.1727,11.1583,11.1583,44610.0
2018-06-20 15:40:00,15.47,15.48,15.45,15.46,59255.0,11.1655,11.1727,11.151,11.1583,59255.0
2018-06-20 15:45:00,15.46,15.47,15.45,15.46,390258.0,11.1583,11.1655,11.151,11.1583,390258.0
2018-06-20 15:50:00,15.46,15.46,15.42,15.43,416267.0,11.1583,11.1583,11.1294,11.1366,416267.0
2018-06-20 15:55:00,15.44,15.46,15.43,15.45,690700.0,11.1438,11.1583,11.1366,11.151,690700.0
2018-06-21 09:30:00,15.45,15.47,15.24,15.44,178833.0,11.151,11.1655,10.9995,11.1438,178833.0
2018-06-21 09:35:00,15.44,15.46,15.42,15.45,72289.0,11.1438,11.1583,11.1294,11.151,72289.0
2018-06-21 09:40:00,15.45,15.46,15.41,15.41,69423.0,11.151,11.1583,11.1222,11.1222,69423.0
2018-06-21 09:45:00,15.42,15.42,15.37,15.4,38397.0,11.1294,11.1294,11.0933,11.1149,38397.0
2018-06-21 09:50:00,15.4,15.41,15.37,15.4,292903.0,11.1149,11.1222,11.0933,11.1149,292903.0
2018-06-21 09:55:00,15.4,15.41,15.37,15.39,98978.0,11.1149,11.1222,11.0933,11.1077,98978.0
2018-06-21 10:00:00,15.39,15.39,15.35,15.37,97416.0,11.1077,11.1077,11.0789,11.0933,97416.0
2018-06-21 10:05:00,15.37,15.37,15.35,15.35,47499.0,11.0933,11.0933,11.0789,11.0789,47499.0
2018-06-21 10:10:00,15.36,15.36,15.33,15.34,53190.0,11.0861,11.0861,11.0644,11.0716,53190.0
2018-06-21 10:15:00,15.34,15.35,15.32,15.34,40011.0,11.0716,11.0789,11.0572,11.0716,40011.0
2018-06-21 10:20:00,15.34,15.34,15.31,15.33,51079.0,11.0716,11.0716,11.05,11.0644,51079.0
2018-06-21 10:25:00,15.33,15.33,15.28,15.31,42410.0,11.0644,11.0644,11.0283,11.05,42410.0
2018-06-21 10:30:00,15.31,15.38,15.31,15.36,89765.0,11.05,11.1005,11.05,11.0861,89765.0
2018-06-21 10:35:00,15.36,15.37,15.32,15.35,40133.0,11.0861,11.0933,11.0572,11.0789,40133.0
2018-06-21 10:40:00,15.35,15.37,15.33,15.33,49172.0,11.0789,11.0933,11.0644,11.0644,49172.0
2018-06-21 10:45:00,15.34,15.35,15.3,15.34,64056.0,11.0716,11.0789,11.0428,11.0716,64056.0
2018-06-21 10:50:00,15.35,15.36,15.33,15.35,37347.0,11.0789,11.0861,11.0644,11.0789,37347.0
2018-06-21 10:55:00,15.35,15.37,15.34,15.35,97064.0,11.0789,11.0933,11.0716,11.0789,97064.0
2018-06-21 11:00:00,15.35,15.35,15.33,15.35,62245.0,11.0789,11.0789,11.0644,11.0789,62245.0
2018-06-21 11:05:00,15.35,15.35,15.31,15.34,143283.0,11.0789,11.0789,11.05,11.0716,143283.0
2018-06-21 11:10:00,15.35,15.42,15.35,15.42,256379.0,11.0789,11.1294,11.0789,11.1294,256379.0
2018-06-21 11:15:00,15.42,15.46,15.41,15.44,155177.0,11.1294,11.1583,11.1222,11.1438,155177.0
2018-06-21 11:20:00,15.43,15.45,15.41,15.42,47917.0,11.1366,11.151,11.1222,11.1294,47917.0
2018-06-21 11:25:00,15.42,15.47,15.4,15.47,82100.0,11.1294,11.1655,11.1149,11.1655,82100.0
2018-06-21 11:30:00,15.47,15.49,15.46,15.49,93153.0,11.1655,11.1799,11.1583,11.1799,93153.0
2018-06-21 11:35:00,15.49,15.52,15.48,15.52,104034.0,11.1799,11.2016,11.1727,11.2016,104034.0
2018-06-21 11:40:00,15.52,15.53,15.5,15.53,69514.0,11.2016,11.2088,11.1871,11.2088,69514.0
2018-06-21 11:45:00,15.53,15.55,15.51,15.54,83684.0,11.2088,11.2232,11.1943,11.216,83684.0
2018-06-21 11:50:00,15.54,15.56,15.53,15.54,77100.0,11.216,11.2304,11.2088,11.216,77100.0
2018-06-21 11:55:00,15.54,15.55,15.53,15.54,43939.0,11.216,11.2232,11.2088,11.216,43939.0
2018-06-21 12:00:00,15.55,15.55,15.51,15.52,123097.0,11.2232,11.2232,11.1943,11.2016,123097.0
2018-06-21 12:05:00,15.51,15.56,15.5,15.54,188769.0,11.1943,11.2304,11.1871,11.216,188769.0
2018-06-21 12:10:00,15.54,15.58,15.54,15.56,134888.0,11.216,11.2449,11.216,11.2304,134888.0
2018-06-21 12:15:00,15.56,15.59,15.56,15.58,67702.0,11.2304,11.2521,11.2304,11.2449,67702.0
2018-06-21 12:20:00,15.58,15.59,15.55,15.56,100348.0,11.2449,11.2521,11.2232,11.2304,100348.0
2018-06-21 12:25:00,15.56,15.58,15.55,15.58,48951.0,11.2304,11.2449,11.2232,11.2449,48951.0
2018-06-21 12:30:00,15.58,15.6,15.57,15.59,97449.0,11.2449,11.2593,11.2376,11.2521,97449.0
2018-06-21 12:35:00,15.59,15.61,15.59,15.6,62360.0,11.2521,11.2665,11.2521,11.2593,62360.0
2018-06-21 12:40:00,15.6,15.63,15.59,15.63,112271.0,11.2593,11.281,11.2521,11.281,112271.0
2018-06-21 12:45:00,15.63,15.63,15.61,15.63,43885.0,11.281,11.281,11.2665,11.281,43885.0
2018-06-21 12:50:00,15.63,15.65,15.61,15.64,115837.0,11.281,11.2954,11.2665,11.2882,115837.0
2018-06-21 12:55:00,15.64,15.64,15.6,15.61,82005.0,11.2882,11.2882,11.2593,11.2665,82005.0
2018-06-21 13:00:00,15.61,15.61,15.56,15.57,59911.0,11.2665,11.2665,11.2304,11.2376,59911.0
2018-06-21 13:05:00,15.57,15.6,15.56,15.59,117940.0,11.2376,11.2593,11.2304,11.2521,117940.0
2018-06-21 13:10:00,15.6,15.6,15.57,15.59,42576.0,11.2593,11.2593,11.2376,11.2521,42576.0
2018-06-21 13:15:00,15.59,15.63,15.58,15.63,78888.0,11.2521,11.281,11.2449,11.281,78888.0
2018-06-21 13:20:00,15.63,15.68,15.62,15.68,228981.0,11.281,11.317,11.2737,11.317,228981.0
2018-06-21 13:25:00,15.68,15.68,15.65,15.67,114007.0,11.317,11.317,11.2954,11.3098,114007.0
2018-06-21 13:30:00,15.67,15.68,15.65,15.66,147045.0,11.3098,11.317,11.2954,11.3026,147045.0
2018-06-21 13:35:00,15.66,15.69,15.65,15.67,117135.0,11.3026,11.3243,11.2954,11.3098,117135.0
2018-06-21 13:40:00,15.68,15.69,15.65,15.68,171749.0,11.317,11.3243,11.2954,11.317,171749.0
2018-06-21 13:45:00,15.68,15.69,15.67,15.69,213978.0,11.317,11.3243,11.3098,11.3243,213978.0
2018-06-21 13:50:00,15.69,15.72,15.66,15.72,357418.0,11.3243,11.3459,11.3026,11.3459,357418.0
2018-06-21 13:55:00,15.72,15.75,15.71,15.73,295468.0,11.3459,11.3676,11.3387,11.3531,295468.0
2018-06-21 14:00:00,15.74,15.74,15.67,15.68,133029.0,11.3603,11.3603,11.3098,11.317,133029.0
2018-06-21 14:05:00,15.68,15.71,15.67,15.71,186655.0,11.317,11.3387,11.3098,11.3387,186655.0
2018-06-21 14:10:00,15.71,15.71,15.67,15.7,353996.0,11.3387,11.3387,11.3098,11.3315,353996.0
2018-06-21 14:15:00,15.71,15.73,15.69,15.72,202264.0,11.3387,11.3531,11.3243,11.3459,202264.0
2018-06-21 14:20:00,15.72,15.74,15.7,15.73,134139.0,11.3459,11.3603,11.3315,11.3531,134139.0
2018-06-21 14:25:00,15.73,15.74,15.71,15.73,92581.0,11.3531,11.3603,11.3387,11.3531,92581.0
2018-06-21 14:30:00,15.73,15.73,15.7,15.71,182690.0,11.3531,11.3531,11.3315,11.3387,182690.0
2018-06-21 14:35:00,15.71,15.72,15.67,15.69,329769.0,11.3387,11.3459,11.3098,11.3243,329769.0
2018-06-21 14:40:00,15.69,15.69,15.66,15.67,294504.0,11.3243,11.3243,11.3026,11.3098,294504.0
2018-06-21 14:45:00,15.66,15.68,15.65,15.68,68147.0,11.3026,11.317,11.2954,11.317,68147.0
2018-06-21 14:50:00,15.68,15.68,15.64,15.66,283931.0,11.317,11.317,11.2882,11.3026,283931.0
2018-06-21 14:55:00,15.66,15.68,15.65,15.67,91950.0,11.3026,11.317,11.2954,11.3098,91950.0
2018-06-21 15:00:00,15.66,15.68,15.65,15.68,94452.0,11.3026,11.317,11.2954,11.317,94452.0
2018-06-21 15:05:00,15.68,15.73,15.67,15.73,152161.0,11.317,11.3531,11.3098,11.3531,152161.0
2018-06-21 15:10:00,15.72,15.73,15.71,15.72,262669.0,11.3459,11.3531,11.3387,11.3459,262669.0
2018-06-21 15:15:00,15.72,15.72,15.67,15.68,342202.0,11.3459,11.3459,11.3098,11.317,342202.0
2018-06-21 15:20:00,15.68,15.68,15.64,15.66,254264.0,11.317,11.317,11.2882,11.3026,254264.0
2018-06-21 15:25:00,15.66,15.67,15.64,15.66,136309.0,11.3026,11.3098,11.2882,11.3026,136309.0
2018-06-21 15:30:00,15.66,15.66,15.61,15.62,141337.0,11.3026,11.3026,11.2665,11.2737,141337.0
2018-06-21 15:35:00,15.62,15.62,15.6,15.62,105848.0,11.2737,11.2737,11.2593,11.2737,105848.0
2018-06-21 15:40:00,15.62,15.62,15.59,15.59,141769.0,11.2737,11.2737,11.2521,11.2521,141769.0
2018-06-21 15:45:00,15.59,15.62,15.58,15.62,102801.0,11.2521,11.2737,11.2449,11.2737,102801.0
2018-06-21 15:50:00,15.62,15.63,15.6,15.61,280573.0,11.2737,11.281,11.2593,11.2665,280573.0
2018-06-21 15:55:00,15.61,15.63,15.6,15.62,463879.0,11.2665,11.281,11.2593,11.2737,463879.0
2018-06-22 09:30:00,15.72,15.8,15.67,15.69,363799.0,11.3459,11.4036,11.3098,11.3243,363799.0
2018-06-22 09:35:00,15.69,15.74,15.66,15.67,136903.0,11.3243,11.3603,11.3026,11.3098,136903.0
2018-06-22 09:40:00,15.67,15.67,15.63,15.64,356994.0,11.3098,11.3098,11.281,11.2882,356994.0
2018-06-22 09:45:00,15.65,15.65,15.58,15.59,163472.0,11.2954,11.2954,11.2449,11.2521,163472.0
2018-06-22 09:50:00,15.59,15.65,15.58,15.64,75424.0,11.2521,11.2954,11.2449,11.2882,75424.0
2018-06-22 09:55:00,15.63,15.67,15.63,15.65,87552.0,11.281,11.3098,11.281,11.2954,87552.0
2018-06-22 10:00:00,15.66,15.67,15.64,15.66,61176.0,11.3026,11.3098,11.2882,11.3026,61176.0
2018-06-22 10:05:00,15.66,15.68,15.64,15.68,105836.0,11.3026,11.317,11.2882,11.317,105836.0
2018-06-22 10:10:00,15.67,15.72,15.67,15.71,85236.0,11.3098,11.3459,11.3098,11.3387,85236.0
2018-06-22 10:15:00,15.7,15.71,15.65,15.66,91120.0,11.3315,11.3387,11.2954,11.3026,91120.0
2018-06-22 10:20:00,15.65,15.68,15.65,15.67,47119.0,11.2954,11.317,11.2954,11.3098,47119.0
2018-06-22 10:25:00,15.66,15.66,15.61,15.63,119953.0,11.3026,11.3026,11.2665,11.281,119953.0
2018-06-22 10:30:00,15.63,15.65,15.59,15.61,113363.0,11.281,11.2954,11.2521,11.2665,113363.0
2018-06-22 10:35:00,15.61,15.63,15.58,15.58,38669.0,11.2665,11.281,11.2449,11.2449,38669.0
2018-06-22 10:40:00,15.59,15.59,15.55,15.55,100529.0,11.2521,11.2521,11.2232,11.2232,100529.0
2018-06-22 10:45:00,15.56,15.57,15.53,15.56,87846.0,11.2304,11.2376,11.2088,11.2304,87846.0
2018-06-22 10:50:00,15.56,15.57,15.52,15.53,62397.0,11.2304,11.2376,11.2016,11.2088,62397.0
2018-06-22 10:55:00,15.53,15.6,15.53,15.59,140856.0,11.2088,11.2593,11.2088,11.2521,140856.0
2018-06-22 11:00:00,15.59,15.61,15.58,15.6,54368.0,11.2521,11.2665,11.2449,11.2593,54368.0
2018-06-22 11:05:00,15.61,15.61,15.57,15.59,80143.0,11.2665,11.2665,11.2376,11.2521,80143.0
2018-06-22 11:10:00,15.59,15.59,15.56,15.57,44598.0,11.2521,11.2521,11.2304,11.2376,44598.0
2018-06-22 11:15:00,15.57,15.58,15.56,15.58,118019.0,11.2376,11.2449,11.2304,11.2449,118019.0
2018-06-22 11:20:00,15.58,15.58,15.54,15.54,73114.0,11.2449,11.2449,11.216,11.216,73114.0
2018-06-22 11:25:00,15.54,15.57,15.54,15.57,69113.0,11.216,11.2376,11.216,11.2376,69113.0
2018-06-22 11:30:00,15.57,15.6,15.57,15.58,113774.0,11.2376,11.2593,11.2376,11.2449,113774.0
2018-06-22 11:35:00,15.58,15.59,15.57,15.58,30271.0,11.2449,11.2521,11.2376,11.2449,30271.0
2018-06-22 11:40:00,15.58,15.6,15.57,15.59,40591.0,11.2449,11.2593,11.2376,11.2521,40591.0
2018-06-22 11:45:00,15.59,15.6,15.57,15.58,81137.0,11.2521,11.2593,11.2376,11.2449,81137.0
2018-06-22 11:50:00,15.59,15.61,15.58,15.6,55825.0,11.2521,11.2665,11.2449,11.2593,55825.0
2018-06-22 11:55:00,15.6,15.6,15.58,15.59,146338.0,11.2593,11.2593,11.2449,11.2521,146338.0
2018-06-22 12:00:00,15.58,15.61,15.58,15.61,199250.0,11.2449,11.2665,11.2449,11.2665,199250.0
2018-06-22 12:05:00,15.61,15.62,15.59,15.6,58846.0,11.2665,11.2737,11.2521,11.2593,58846.0
2018-06-22 12:10:00,15.6,15.6,15.57,15.59,44019.0,11.2593,11.2593,11.2376,11.2521,44019.0
2018-06-22 12:15:00,15.59,15.6,15.56,15.57,20089.0,11.2521,11.2593,11.2304,11.2376,20089.0
2018-06-22 12:20:00,15.56,15.57,15.55,15.56,134988.0,11.2304,11.2376,11.2232,11.2304,134988.0
2018-06-22 12:25:00,15.56,15.57,15.54,15.55,102628.0,11.2304,11.2376,11.216,11.2232,102628.0
2018-06-22 12:30:00,15.55,15.56,15.51,15.52,64408.0,11.2232,11.2304,11.1943,11.2016,64408.0
2018-06-22 12:35:00,15.52,15.53,15.51,15.52,51364.0,11.2016,11.2088,11.1943,11.2016,51364.0
2018-06-22 12:40:00,15.52,15.52,15.48,15.5,47099.0,11.2016,11.2016,11.1727,11.1871,47099.0
2018-06-22 12:45:00,15.5,15.5,15.46,15.47,69530.0,11.1871,11.1871,11.1583,11.1655,69530.0
2018-06-22 12:50:00,15.48,15.48,15.45,15.45,35414.0,11.1727,11.1727,11.151,11.151,35414.0
2018-06-22 12:55:00,15.46,15.46,15.44,15.45,57367.0,11.1583,11.1583,11.1438,11.151,57367.0
2018-06-22 13:00:00,15.45,15.45,15.43,15.44,42092.0,11.151,11.151,11.1366,11.1438,42092.0
2018-06-22 13:05:00,15.44,15.46,15.43,15.46,149086.0,11.1438,11.1583,11.1366,11.1583,149086.0
2018-06-22 13:10:00,15.46,15.47,15.42,15.43,67589.0,11.1583,11.1655,11.1294,11.1366,67589.0
2018-06-22 13:15:00,15.43,15.44,15.42,15.43,53576.0,11.1366,11.1438,11.1294,11.1366,53576.0
2018-06-22 13:20:00,15.43,15.45,15.43,15.44,50681.0,11.1366,11.151,11.1366,11.1438,50681.0
2018-06-22 13:25:00,15.44,15.44,15.41,15.44,48452.0,11.1438,11.1438,11.1222,11.1438,48452.0
2018-06-22 13:30:00,15.44,15.44,15.4,15.42,63005.0,11.1438,11.1438,11.1149,11.1294,63005.0
2018-06-22 13:35:00,15.43,15.44,15.41,15.43,60341.0,11.1366,11.1438,11.1222,11.1366,60341.0
2018-06-22 13:40:00,15.43,15.47,15.42,15.46,100423.0,11.1366,11.1655,11.1294,11.1583,100423.0
2018-06-22 13:45:00,15.46,15.47,15.43,15.46,31461.0,11.1583,11.1655,11.1366,11.1583,31461.0
2018-06-22 13:50:00,15.47,15.47,15.46,15.46,18435.0,11.1655,11.1655,11.1583,11.1583,18435.0
2018-06-22 13:55:00,15.46,15.47,15.46,15.46,14221.0,11.1583,11.1655,11.1583,11.1583,14221.0
2018-06-22 14:00:00,15.46,15.47,15.44,15.46,85428.0,11.1583,11.1655,11.1438,11.1583,85428.0
2018-06-22 14:05:00,15.46,15.48,15.45,15.46,56439.0,11.1583,11.1727,11.151,11.1583,56439.0
2018-06-22 14:10:00,15.46,15.47,15.43,15.43,39989.0,11.1583,11.1655,11.1366,11.1366,39989.0
2018-06-22 14:15:00,15.43,15.44,15.41,15.41,34431.0,11.1366,11.1438,11.1222,11.1222,34431.0
2018-06-22 14:20:00,15.42,15.43,15.39,15.4,53834.0,11.1294,11.1366,11.1077,11.1149,53834.0
2018-06-22 14:25:00,15.4,15.41,15.37,15.37,24382.0,11.1149,11.1222,11.0933,11.0933,24382.0
2018-06-22 14:30:00,15.37,15.4,15.37,15.38,34641.0,11.0933,11.1149,11.0933,11.1005,34641.0
2018-06-22 14:35:00,15.39,15.41,15.38,15.4,26439.0,11.1077,11.1222,11.1005,11.1149,26439.0
2018-06-22 14:40:00,15.4,15.42,15.4,15.41,41295.0,11.1149,11.1294,11.1149,11.1222,41295.0
2018-06-22 14:45:00,15.4,15.42,15.39,15.41,39089.0,11.1149,11.1294,11.1077,11.1222,39089.0
2018-06-22 14:50:00,15.42,15.42,15.39,15.4,42229.0,11.1294,11.1294,11.1077,11.1149,42229.0
2018-06-22 14:55:00,15.41,15.42,15.4,15.41,51388.0,11.1222,11.1294,11.1149,11.1222,51388.0
2018-06-22 15:00:00,15.41,15.41,15.39,15.39,362340.0,11.1222,11.1222,11.1077,11.1077,362340.0
2018-06-22 15:05:00,15.39,15.4,15.39,15.39,14729.0,11.1077,11.1149,11.1077,11.1077,14729.0
2018-06-22 15:10:00,15.39,15.4,15.38,15.38,26814.0,11.1077,11.1149,11.1005,11.1005,26814.0
2018-06-22 15:15:00,15.38,15.39,15.36,15.36,38461.0,11.1005,11.1077,11.0861,11.0861,38461.0
2018-06-22 15:20:00,15.36,15.37,15.35,15.35,41262.0,11.0861,11.0933,11.0789,11.0789,41262.0
2018-06-22 15:25:00,15.36,15.38,15.35,15.37,118373.0,11.0861,11.1005,11.0789,11.0933,118373.0
2018-06-22 15:30:00,15.36,15.37,15.34,15.35,127769.0,11.0861,11.0933,11.0716,11.0789,127769.0
2018-06-22 15:35:00,15.35,15.35,15.33,15.33,58196.0,11.0789,11.0789,11.0644,11.0644,58196.0
2018-06-22 15:40:00,15.34,15.34,15.33,15.33,58501.0,11.0716,11.0716,11.0644,11.0644,58501.0
2018-06-22 15:45:00,15.34,15.38,15.33,15.37,276836.0,11.0716,11.1005,11.0644,11.0933,276836.0
2018-06-22 15:50:00,15.36,15.39,15.35,15.39,316639.0,11.0861,11.1077,11.0789,11.1077,316639.0
2018-06-22 15:55:00,15.39,15.39,15.35,15.36,497245.0,11.1077,11.1077,11.0789,11.0861,497245.0
2018-06-25 09:30:00,15.31,15.31,15.25,15.29,151769.0,11.05,11.05,11.0067,11.0356,151769.0
2018-06-25 09:35:00,15.29,15.32,15.26,15.29,116552.0,11.0356,11.0572,11.0139,11.0356,116552.0
2018-06-25 09:40:00,15.28,15.3,15.24,15.28,43320.0,11.0283,11.0428,10.9995,11.0283,43320.0
2018-06-25 09:45:00,15.28,15.29,15.22,15.25,73997.0,11.0283,11.0356,10.985,11.0067,73997.0
2018-06-25 09:50:00,15.25,15.27,15.22,15.26,99200.0,11.0067,11.0211,10.985,11.0139,99200.0
2018-06-25 09:55:00,15.26,15.27,15.18,15.19,55214.0,11.0139,11.0211,10.9562,10.9634,55214.0
2018-06-25 10:00:00,15.19,15.2,15.16,15.17,48281.0,10.9634,10.9706,10.9417,10.9489,48281.0
2018-06-25 10:05:00,15.16,15.18,15.15,15.17,154187.0,10.9417,10.9562,10.9345,10.9489,154187.0
2018-06-25 10:10:00,15.17,15.24,15.16,15.2,86333.0,10.9489,10.9995,10.9417,10.9706,86333.0
2018-06-25 10:15:00,15.2,15.22,15.19,15.19,48975.0,10.9706,10.985,10.9634,10.9634,48975.0
2018-06-25 10:20:00,15.19,15.21,15.17,15.21,37639.0,10.9634,10.9778,10.9489,10.9778,37639.0
2018-06-25 10:25:00,15.21,15.23,15.2,15.21,46356.0,10.9778,10.9923,10.9706,10.9778,46356.0
2018-06-25 10:30:00,15.21,15.23,15.2,15.21,35443.0,10.9778,10.9923,10.9706,10.9778,35443.0
2018-06-25 10:35:00,15.21,15.23,15.19,15.2,28597.0,10.9778,10.9923,10.9634,10.9706,28597.0
2018-06-25 10:40:00,15.2,15.23,15.18,15.23,55247.0,10.9706,10.9923,10.9562,10.9923,55247.0
2018-06-25 10:45:00,15.23,15.24,15.19,15.21,44533.0,10.9923,10.9995,10.9634,10.9778,44533.0
2018-06-25 10:50:00,15.21,15.22,15.18,15.18,25826.0,10.9778,10.985,10.9562,10.9562,25826.0
2018-06-25 10:55:00,15.19,15.2,15.17,15.17,91687.0,10.9634,10.9706,10.9489,10.9489,91687.0
2018-06-25 11:00:00,15.17,15.18,15.16,15.16,48698.0,10.9489,10.9562,10.9417,10.9417,48698.0
2018-06-25 11:05:00,15.16,15.17,15.15,15.15,21447.0,10.9417,10.9489,10.9345,10.9345,21447.0
2018-06-25 11:10:00,15.15,15.15,15.12,15.14,69357.0,10.9345,10.9345,10.9129,10.9273,69357.0
2018-06-25 11:15:00,15.15,15.17,15.12,15.14,57565.0,10.9345,10.9489,10.9129,10.9273,57565.0
2018-06-25 11:20:00,15.14,15.14,15.09,15.1,128656.0,10.9273,10.9273,10.8912,10.8984,128656.0
2018-06-25 11:25:00,15.1,15.12,15.08,15.09,65418.0,10.8984,10.9129,10.884,10.8912,65418.0
2018-06-25 11:30:00,15.09,15.09,15.05,15.06,106361.0,10.8912,10.8912,10.8623,10.8696,106361.0
2018-06-25 11:35:00,15.06,15.1,15.04,15.07,101273.0,10.8696,10.8984,10.8551,10.8768,101273.0
2018-06-25 11:40:00,15.08,15.12,15.06,15.11,58765.0,10.884,10.9129,10.8696,10.9056,58765.0
2018-06-25 11:45:00,15.1,15.12,15.08,15.11,54434.0,10.8984,10.9129,10.884,10.9056,54434.0
2018-06-25 11:50:00,15.11,15.12,15.09,15.09,35010.0,10.9056,10.9129,10.8912,10.8912,35010.0
2018-06-25 11:55:00,15.09,15.1,15.06,15.06,32890.0,10.8912,10.8984,10.8696,10.8696,32890.0
2018-06-25 12:00:00,15.06,15.07,15.01,15.05,124844.0,10.8696,10.8768,10.8335,10.8623,124844.0
2018-06-25 12:05:00,15.05,15.07,15.04,15.06,60833.0,10.8623,10.8768,10.8551,10.8696,60833.0
2018-06-25 12:10:00,15.07,15.07,15.04,15.07,35674.0,10.8768,10.8768,10.8551,10.8768,35674.0
2018-06-25 12:15:00,15.07,15.09,15.06,15.07,26551.0,10.8768,10.8912,10.8696,10.8768,26551.0
2018-06-25 12:20:00,15.06,15.12,15.04,15.12,67046.0,10.8696,10.9129,10.8551,10.9129,67046.0
2018-06-25 12:25:00,15.12,15.12,15.09,15.11,26058.0,10.9129,10.9129,10.8912,10.9056,26058.0
2018-06-25 12:30:00,15.12,15.14,15.1,15.13,66844.0,10.9129,10.9273,10.8984,10.9201,66844.0
2018-06-25 12:35:00,15.13,15.14,15.12,15.13,30779.0,10.9201,10.9273,10.9129,10.9201,30779.0
2018-06-25 12:40:00,15.13,15.15,15.12,15.15,146893.0,10.9201,10.9345,10.9129,10.9345,146893.0
2018-06-25 12:45:00,15.14,15.15,15.14,15.15,56717.0,10.9273,10.9345,10.9273,10.9345,56717.0
2018-06-25 12:50:00,15.15,15.2,15.14,15.19,75531.0,10.9345,10.9706,10.9273,10.9634,75531.0
2018-06-25 12:55:00,15.19,15.2,15.18,15.19,43633.0,10.9634,10.9706,10.9562,10.9634,43633.0
2018-06-25 13:00:00,15.19,15.19,15.16,15.18,49983.0,10.9634,10.9634,10.9417,10.9562,49983.0
2018-06-25 13:05:00,15.18,15.19,15.17,15.19,22852.0,10.9562,10.9634,10.9489,10.9634,22852.0
2018-06-25 13:10:00,15.19,15.19,15.15,15.16,31095.0,10.9634,10.9634,10.9345,10.9417,31095.0
2018-06-25 13:15:00,15.16,15.19,15.15,15.17,43315.0,10.9417,10.9634,10.9345,10.9489,43315.0
2018-06-25 13:20:00,15.17,15.19,15.16,15.18,29406.0,10.9489,10.9634,10.9417,10.9562,29406.0
2018-06-25 13:25:00,15.18,15.21,15.17,15.19,164068.0,10.9562,10.9778,10.9489,10.9634,164068.0
2018-06-25 13:30:00,15.19,15.23,15.18,15.23,55386.0,10.9634,10.9923,10.9562,10.9923,55386.0
2018-06-25 13:35:00,15.22,15.23,15.21,15.21,26433.0,10.985,10.9923,10.9778,10.9778,26433.0
2018-06-25 13:40:00,15.21,15.26,15.19,15.26,37022.0,10.9778,11.0139,10.9634,11.0139,37022.0
2018-06-25 13:45:00,15.26,15.27,15.23,15.24,83793.0,11.0139,11.0211,10.9923,10.9995,83793.0
2018-06-25 13:50:00,15.24,15.26,15.2,15.21,74137.0,10.9995,11.0139,10.9706,10.9778,74137.0
2018-06-25 13:55:00,15.21,15.22,15.19,15.21,51597.0,10.9778,10.985,10.9634,10.9778,51597.0
2018-06-25 14:00:00,15.21,15.22,15.18,15.2,62894.0,10.9778,10.985,10.9562,10.9706,62894.0
2018-06-25 14:05:00,15.2,15.21,15.18,15.2,33072.0,10.9706,10.9778,10.9562,10.9706,33072.0
2018-06-25 14:10:00,15.19,15.2,15.17,15.18,50977.0,10.9634,10.9706,10.9489,10.9562,50977.0
2018-06-25 14:15:00,15.18,15.19,15.16,15.17,39212.0,10.9562,10.9634,10.9417,10.9489,39212.0
2018-06-25 14:20:00,15.17,15.18,15.15,15.16,69717.0,10.9489,10.9562,10.9345,10.9417,69717.0
2018-06-25 14:25:00,15.16,15.17,15.15,15.17,36620.0,10.9417,10.9489,10.9345,10.9489,36620.0
2018-06-25 14:30:00,15.16,15.17,15.14,15.16,42825.0,10.9417,10.9489,10.9273,10.9417,42825.0
2018-06-25 14:35:00,15.16,15.16,15.1,15.11,54621.0,10.9417,10.9417,10.8984,10.9056,54621.0
2018-06-25 14:40:00,15.1,15.12,15.09,15.11,88323.0,10.8984,10.9129,10.8912,10.9056,88323.0
2018-06-25 14:45:00,15.11,15.12,15.07,15.08,265808.0,10.9056,10.9129,10.8768,10.884,265808.0
2018-06-25 14:50:00,15.08,15.08,15.05,15.06,138994.0,10.884,10.884,10.8623,10.8696,138994.0
2018-06-25 14:55:00,15.06,15.1,15.05,15.09,85935.0,10.8696,10.8984,10.8623,10.8912,85935.0
2018-06-25 15:00:00,15.09,15.13,15.09,15.12,45245.0,10.8912,10.9201,10.8912,10.9129,45245.0
2018-06-25 15:05:00,15.12,15.13,15.09,15.1,54054.0,10.9129,10.9201,10.8912,10.8984,54054.0
2018-06-25 15:10:00,15.1,15.12,15.07,15.09,114815.0,10.8984,10.9129,10.8768,10.8912,114815.0
2018-06-25 15:15:00,15.08,15.12,15.08,15.12,49428.0,10.884,10.9129,10.884,10.9129,49428.0
2018-06-25 15:20:00,15.11,15.13,15.11,15.12,48672.0,10.9056,10.9201,10.9056,10.9129,48672.0
2018-06-25 15:25:00,15.12,15.13,15.1,15.1,46155.0,10.9129,10.9201,10.8984,10.8984,46155.0
2018-06-25 15:30:00,15.1,15.14,15.09,15.14,175211.0,10.8984,10.9273,10.8912,10.9273,175211.0
2018-06-25 15:35:00,15.14,15.24,15.13,15.24,280050.0,10.9273,10.9995,10.9201,10.9995,280050.0
2018-06-25 15:40:00,15.23,15.27,15.22,15.23,278822.0,10.9923,11.0211,10.985,10.9923,278822.0
2018-06-25 15:45:00,15.23,15.24,15.19,15.23,179427.0,10.9923,10.9995,10.9634,10.9923,179427.0
2018-06-25 15:50:00,15.23,15.24,15.21,15.23,153586.0,10.9923,10.9995,10.9778,10.9923,153586.0
2018-06-25 15:55:00,15.23,15.24,15.2,15.21,518518.0,10.9923,10.9995,10.9706,10.9778,518518.0
2018-06-26 09:30:00,15.22,15.22,15.07,15.1,135941.0,10.985,10.985,10.8768,10.8984,135941.0
2018-06-26 09:35:00,15.1,15.1,15.05,15.06,62687.0,10.8984,10.8984,10.8623,10.8696,62687.0
2018-06-26 09:40:00,15.06,15.12,15.05,15.07,48252.0,10.8696,10.9129,10.8623,10.8768,48252.0
2018-06-26 09:45:00,15.07,15.08,15.02,15.04,40096.0,10.8768,10.884,10.8407,10.8551,40096.0
2018-06-26 09:50:00,15.04,15.04,15.01,15.02,77657.0,10.8551,10.8551,10.8335,10.8407,77657.0
2018-06-26 09:55:00,15.03,15.04,15.01,15.04,69064.0,10.8479,10.8551,10.8335,10.8551,69064.0
2018-06-26 10:00:00,15.04,15.07,15.02,15.02,98953.0,10.8551,10.8768,10.8407,10.8407,98953.0
2018-06-26 10:05:00,15.02,15.04,15.0,15.01,61464.0,10.8407,10.8551,10.8262,10.8335,61464.0
2018-06-26 10:10:00,15.01,15.06,15.0,15.06,74646.0,10.8335,10.8696,10.8262,10.8696,74646.0
2018-06-26 10:15:00,15.06,15.14,15.05,15.11,198040.0,10.8696,10.9273,10.8623,10.9056,198040.0
2018-06-26 10:20:00,15.12,15.12,15.07,15.08,78719.0,10.9129,10.9129,10.8768,10.884,78719.0
2018-06-26 10:25:00,15.09,15.09,15.05,15.05,53393.0,10.8912,10.8912,10.8623,10.8623,53393.0
2018-06-26 10:30:00,15.04,15.06,15.03,15.04,90086.0,10.8551,10.8696,10.8479,10.8551,90086.0
2018-06-26 10:35:00,15.04,15.05,15.0,15.03,66018.0,10.8551,10.8623,10.8262,10.8479,66018.0
2018-06-26 10:40:00,15.03,15.03,15.0,15.02,49225.0,10.8479,10.8479,10.8262,10.8407,49225.0
2018-06-26 10:45:00,15.02,15.02,14.97,15.01,74804.0,10.8407,10.8407,10.8046,10.8335,74804.0
2018-06-26 10:50:00,15.01,15.05,15.01,15.03,70924.0,10.8335,10.8623,10.8335,10.8479,70924.0
2018-06-26 10:55:00,15.02,15.03,15.0,15.01,53720.0,10.8407,10.8479,10.8262,10.8335,53720.0
2018-06-26 11:00:00,15.01,15.04,15.0,15.04,37420.0,10.8335,10.8551,10.8262,10.8551,37420.0
2018-06-26 11:05:00,15.04,15.04,15.02,15.04,29964.0,10.8551,10.8551,10.8407,10.8551,29964.0
2018-06-26 11:10:00,15.04,15.06,15.03,15.04,20467.0,10.8551,10.8696,10.8479,10.8551,20467.0
2018-06-26 11:15:00,15.04,15.04,15.02,15.03,15970.0,10.8551,10.8551,10.8407,10.8479,15970.0
2018-06-26 11:20:00,15.02,15.04,15.02,15.03,23137.0,10.8407,10.8551,10.8407,10.8479,23137.0
2018-06-26 11:25:00,15.03,15.03,15.02,15.03,14956.0,10.8479,10.8479,10.8407,10.8479,14956.0
2018-06-26 11:30:00,15.02,15.03,15.01,15.03,34955.0,10.8407,10.8479,10.8335,10.8479,34955.0
2018-06-26 11:35:00,15.03,15.03,15.01,15.01,15799.0,10.8479,10.8479,10.8335,10.8335,15799.0
2018-06-26 11:40:00,15.02,15.02,14.99,15.0,30085.0,10.8407,10.8407,10.819,10.8262,30085.0
2018-06-26 11:45:00,15.0,15.01,14.99,14.99,12301.0,10.8262,10.8335,10.819,10.819,12301.0
2018-06-26 11:50:00,14.99,14.99,14.95,14.96,35168.0,10.819,10.819,10.7902,10.7974,35168.0
2018-06-26 11:55:00,14.96,14.99,14.96,14.99,32269.0,10.7974,10.819,10.7974,10.819,32269.0
2018-06-26 12:00:00,14.98,15.01,14.98,15.0,27425.0,10.8118,10.8335,10.8118,10.8262,27425.0
2018-06-26 12:05:00,15.0,15.03,15.0,15.01,42563.0,10.8262,10.8479,10.8262,10.8335,42563.0
2018-06-26 12:10:00,15.01,15.02,14.99,15.01,41862.0,10.8335,10.8407,10.819,10.8335,41862.0
2018-06-26 12:15:00,15.01,15.03,14.99,15.01,44189.0,10.8335,10.8479,10.819,10.8335,44189.0
2018-06-26 12:20:00,15.01,15.04,15.01,15.02,72511.0,10.8335,10.8551,10.8335,10.8407,72511.0
2018-06-26 12:25:00,15.02,15.03,15.0,15.03,21799.0,10.8407,10.8479,10.8262,10.8479,21799.0
2018-06-26 12:30:00,15.03,15.05,15.02,15.03,42273.0,10.8479,10.8623,10.8407,10.8479,42273.0
2018-06-26 12:35:00,15.04,15.07,15.03,15.06,42328.0,10.8551,10.8768,10.8479,10.8696,42328.0
2018-06-26 12:40:00,15.05,15.06,15.01,15.02,118342.0,10.8623,10.8696,10.8335,10.8407,118342.0
2018-06-26 12:45:00,15.02,15.02,15.01,15.01,28214.0,10.8407,10.8407,10.8335,10.8335,28214.0
2018-06-26 12:50:00,15.02,15.03,15.01,15.02,49288.0,10.8407,10.8479,10.8335,10.8407,49288.0
2018-06-26 12:55:00,15.01,15.03,15.01,15.02,25380.0,10.8335,10.8479,10.8335,10.8407,25380.0
2018-06-26 13:00:00,15.02,15.03,15.01,15.02,35259.0,10.8407,10.8479,10.8335,10.8407,35259.0
2018-06-26 13:05:00,15.03,15.03,15.01,15.01,38101.0,10.8479,10.8479,10.8335,10.8335,38101.0
2018-06-26 13:10:00,15.01,15.03,15.01,15.02,23908.0,10.8335,10.8479,10.8335,10.8407,23908.0
2018-06-26 13:15:00,15.02,15.03,15.0,15.02,84223.0,10.8407,10.8479,10.8262,10.8407,84223.0
2018-06-26 13:20:00,15.02,15.03,15.01,15.02,51074.0,10.8407,10.8479,10.8335,10.8407,51074.0
2018-06-26 13:25:00,15.01,15.02,15.01,15.01,9948.0,10.8335,10.8407,10.8335,10.8335,9948.0
2018-06-26 13:30:00,15.01,15.02,15.0,15.0,39998.0,10.8335,10.8407,10.8262,10.8262,39998.0
2018-06-26 13:35:00,15.01,15.02,15.0,15.02,17975.0,10.8335,10.8407,10.8262,10.8407,17975.0
2018-06-26 13:40:00,15.02,15.02,14.99,15.0,29585.0,10.8407,10.8407,10.819,10.8262,29585.0
2018-06-26 13:45:00,15.0,15.01,14.99,15.0,28359.0,10.8262,10.8335,10.819,10.8262,28359.0
2018-06-26 13:50:00,15.0,15.02,15.0,15.01,36719.0,10.8262,10.8407,10.8262,10.8335,36719.0
2018-06-26 13:55:00,15.01,15.03,15.0,15.01,43664.0,10.8335,10.8479,10.8262,10.8335,43664.0
2018-06-26 14:00:00,15.03,15.03,15.01,15.02,24844.0,10.8479,10.8479,10.8335,10.8407,24844.0
2018-06-26 14:05:00,15.02,15.02,15.01,15.01,150401.0,10.8407,10.8407,10.8335,10.8335,150401.0
2018-06-26 14:10:00,15.02,15.08,15.01,15.08,88330.0,10.8407,10.884,10.8335,10.884,88330.0
2018-06-26 14:15:00,15.08,15.09,15.07,15.09,65807.0,10.884,10.8912,10.8768,10.8912,65807.0
2018-06-26 14:20:00,15.09,15.11,15.08,15.11,60283.0,10.8912,10.9056,10.884,10.9056,60283.0
2018-06-26 14:25:00,15.11,15.11,15.09,15.11,50248.0,10.9056,10.9056,10.8912,10.9056,50248.0
2018-06-26 14:30:00,15.11,15.11,15.1,15.11,14270.0,10.9056,10.9056,10.8984,10.9056,14270.0
2018-06-26 14:35:00,15.11,15.12,15.1,15.12,17535.0,10.9056,10.9129,10.8984,10.9129,17535.0
2018-06-26 14:40:00,15.12,15.12,15.11,15.12,31548.0,10.9129,10.9129,10.9056,10.9129,31548.0
2018-06-26 14:45:00,15.12,15.13,15.11,15.12,46160.0,10.9129,10.9201,10.9056,10.9129,46160.0
2018-06-26 14:50:00,15.12,15.13,15.11,15.12,46133.0,10.9129,10.9201,10.9056,10.9129,46133.0
2018-06-26 14:55:00,15.12,15.12,15.1,15.11,45696.0,10.9129,10.9129,10.8984,10.9056,45696.0
2018-06-26 15:00:00,15.11,15.13,15.1,15.11,73967.0,10.9056,10.9201,10.8984,10.9056,73967.0
2018-06-26 15:05:00,15.11,15.11,15.1,15.11,20786.0,10.9056,10.9056,10.8984,10.9056,20786.0
2018-06-26 15:10:00,15.1,15.11,15.09,15.1,31840.0,10.8984,10.9056,10.8912,10.8984,31840.0
2018-06-26 15:15:00,15.1,15.1,15.08,15.1,59862.0,10.8984,10.8984,10.884,10.8984,59862.0
2018-06-26 15:20:00,15.1,15.1,15.09,15.1,28693.0,10.8984,10.8984,10.8912,10.8984,28693.0
2018-06-26 15:25:00,15.1,15.1,15.08,15.08,58642.0,10.8984,10.8984,10.884,10.884,58642.0
2018-06-26 15:30:00,15.08,15.14,15.08,15.14,102036.0,10.884,10.9273,10.884,10.9273,102036.0
2018-06-26 15:35:00,15.14,15.14,15.11,15.12,140386.0,10.9273,10.9273,10.9056,10.9129,140386.0
2018-06-26 15:40:00,15.11,15.12,15.09,15.1,127448.0,10.9056,10.9129,10.8912,10.8984,127448.0
2018-06-26 15:45:00,15.1,15.11,15.07,15.08,93293.0,10.8984,10.9056,10.8768,10.884,93293.0
2018-06-26 15:50:00,15.08,15.08,15.05,15.07,235641.0,10.884,10.884,10.8623,10.8768,235641.0
2018-06-26 15:55:00,15.07,15.08,15.04,15.06,534568.0,10.8768,10.884,10.8551,10.8696,534568.0
2018-06-27 09:30:00,15.08,15.11,15.04,15.06,163849.0,10.884,10.9056,10.8551,10.8696,163849.0
2018-06-27 09:35:00,15.05,15.06,14.96,15.0,94992.0,10.8623,10.8696,10.7974,10.8262,94992.0
2018-06-27 09:40:00,14.99,15.03,14.99,15.02,71592.0,10.819,10.8479,10.819,10.8407,71592.0
2018-06-27 09:45:00,15.02,15.06,15.0,15.06,52513.0,10.8407,10.8696,10.8262,10.8696,52513.0
2018-06-27 09:50:00,15.06,15.11,15.06,15.11,57739.0,10.8696,10.9056,10.8696,10.9056,57739.0
2018-06-27 09:55:00,15.1,15.13,15.09,15.11,65696.0,10.8984,10.9201,10.8912,10.9056,65696.0
2018-06-27 10:00:00,15.11,15.13,15.08,15.09,262982.0,10.9056,10.9201,10.884,10.8912,262982.0
2018-06-27 10:05:00,15.1,15.14,15.06,15.13,94651.0,10.8984,10.9273,10.8696,10.9201,94651.0
2018-06-27 10:10:00,15.13,15.14,15.11,15.13,118769.0,10.9201,10.9273,10.9056,10.9201,118769.0
2018-06-27 10:15:00,15.14,15.14,15.09,15.1,28005.0,10.9273,10.9273,10.8912,10.8984,28005.0
2018-06-27 10:20:00,15.1,15.11,15.07,15.09,45374.0,10.8984,10.9056,10.8768,10.8912,45374.0
2018-06-27 10:25:00,15.09,15.11,15.08,15.08,52759.0,10.8912,10.9056,10.884,10.884,52759.0
2018-06-27 10:30:00,15.09,15.11,15.08,15.09,48348.0,10.8912,10.9056,10.884,10.8912,48348.0
2018-06-27 10:35:00,15.08,15.11,15.08,15.1,42470.0,10.884,10.9056,10.884,10.8984,42470.0
2018-06-27 10:40:00,15.1,15.1,15.08,15.09,31618.0,10.8984,10.8984,10.884,10.8912,31618.0
2018-06-27 10:45:00,15.09,15.1,15.08,15.09,13706.0,10.8912,10.8984,10.884,10.8912,13706.0
2018-06-27 10:50:00,15.1,15.11,15.09,15.11,25061.0,10.8984,10.9056,10.8912,10.9056,25061.0
2018-06-27 10:55:00,15.11,15.11,15.08,15.08,26895.0,10.9056,10.9056,10.884,10.884,26895.0
2018-06-27 11:00:00,15.08,15.09,15.05,15.05,46718.0,10.884,10.8912,10.8623,10.8623,46718.0
2018-06-27 11:05:00,15.05,15.06,15.02,15.02,85380.0,10.8623,10.8696,10.8407,10.8407,85380.0
2018-06-27 11:10:00,15.02,15.03,14.99,15.0,99723.0,10.8407,10.8479,10.819,10.8262,99723.0
2018-06-27 11:15:00,15.0,15.01,14.98,15.0,41129.0,10.8262,10.8335,10.8118,10.8262,41129.0
2018-06-27 11:20:00,15.01,15.02,14.98,14.99,52344.0,10.8335,10.8407,10.8118,10.819,52344.0
2018-06-27 11:25:00,14.99,15.01,14.97,15.0,78545.0,10.819,10.8335,10.8046,10.8262,78545.0
2018-06-27 11:30:00,15.0,15.02,14.99,15.02,80268.0,10.8262,10.8407,10.819,10.8407,80268.0
2018-06-27 11:35:00,15.02,15.05,15.01,15.04,33487.0,10.8407,10.8623,10.8335,10.8551,33487.0
2018-06-27 11:40:00,15.04,15.04,15.0,15.0,175981.0,10.8551,10.8551,10.8262,10.8262,175981.0
2018-06-27 11:45:00,15.01,15.03,15.0,15.02,28953.0,10.8335,10.8479,10.8262,10.8407,28953.0
2018-06-27 11:50:00,15.02,15.03,15.0,15.03,18461.0,10.8407,10.8479,10.8262,10.8479,18461.0
2018-06-27 11:55:00,15.03,15.04,15.0,15.02,66461.0,10.8479,10.8551,10.8262,10.8407,66461.0
2018-06-27 12:00:00,15.02,15.04,15.01,15.04,98905.0,10.8407,10.8551,10.8335,10.8551,98905.0
2018-06-27 12:05:00,15.04,15.04,15.01,15.02,25622.0,10.8551,10.8551,10.8335,10.8407,25622.0
2018-06-27 12:10:00,15.02,15.03,15.02,15.03,25053.0,10.8407,10.8479,10.8407,10.8479,25053.0
2018-06-27 12:15:00,15.03,15.05,15.02,15.04,33070.0,10.8479,10.8623,10.8407,10.8551,33070.0
2018-06-27 12:20:00,15.04,15.05,15.02,15.02,22323.0,10.8551,10.8623,10.8407,10.8407,22323.0
2018-06-27 12:25:00,15.03,15.03,15.01,15.01,20417.0,10.8479,10.8479,10.8335,10.8335,20417.0
2018-06-27 12:30:00,15.01,15.01,14.99,15.0,28105.0,10.8335,10.8335,10.819,10.8262,28105.0
2018-06-27 12:35:00,15.0,15.01,14.99,15.0,27103.0,10.8262,10.8335,10.819,10.8262,27103.0
2018-06-27 12:40:00,14.99,15.0,14.98,14.98,35887.0,10.819,10.8262,10.8118,10.8118,35887.0
2018-06-27 12:45:00,14.98,15.0,14.97,14.99,37916.0,10.8118,10.8262,10.8046,10.819,37916.0
2018-06-27 12:50:00,14.99,15.0,14.97,14.98,25433.0,10.819,10.8262,10.8046,10.8118,25433.0
2018-06-27 12:55:00,14.98,14.99,14.97,14.97,25003.0,10.8118,10.819,10.8046,10.8046,25003.0
2018-06-27 13:00:00,14.97,14.99,14.97,14.98,39839.0,10.8046,10.819,10.8046,10.8118,39839.0
2018-06-27 13:05:00,14.98,14.98,14.92,14.92,101454.0,10.8118,10.8118,10.7685,10.7685,101454.0
2018-06-27 13:10:00,14.93,14.95,14.92,14.93,73757.0,10.7757,10.7902,10.7685,10.7757,73757.0
2018-06-27 13:15:00,14.92,14.93,14.88,14.89,59226.0,10.7685,10.7757,10.7396,10.7469,59226.0
2018-06-27 13:20:00,14.89,14.92,14.89,14.92,40223.0,10.7469,10.7685,10.7469,10.7685,40223.0
2018-06-27 13:25:00,14.92,14.93,14.9,14.91,43441.0,10.7685,10.7757,10.7541,10.7613,43441.0
2018-06-27 13:30:00,14.91,14.93,14.89,14.93,33090.0,10.7613,10.7757,10.7469,10.7757,33090.0
2018-06-27 13:35:00,14.93,14.93,14.89,14.9,30854.0,10.7757,10.7757,10.7469,10.7541,30854.0
2018-06-27 13:40:00,14.9,14.92,14.89,14.9,34759.0,10.7541,10.7685,10.7469,10.7541,34759.0
2018-06-27 13:45:00,14.91,14.92,14.89,14.89,31490.0,10.7613,10.7685,10.7469,10.7469,31490.0
2018-06-27 13:50:00,14.89,14.89,14.87,14.89,39235.0,10.7469,10.7469,10.7324,10.7469,39235.0
2018-06-27 13:55:00,14.88,14.91,14.88,14.9,110571.0,10.7396,10.7613,10.7396,10.7541,110571.0
2018-06-27 14:00:00,14.9,14.92,14.89,14.91,54270.0,10.7541,10.7685,10.7469,10.7613,54270.0
2018-06-27 14:05:00,14.91,14.91,14.87,14.88,102044.0,10.7613,10.7613,10.7324,10.7396,102044.0
2018-06-27 14:10:00,14.87,14.87,14.85,14.87,50172.0,10.7324,10.7324,10.718,10.7324,50172.0
2018-06-27 14:15:00,14.87,14.89,14.86,14.89,70784.0,10.7324,10.7469,10.7252,10.7469,70784.0
2018-06-27 14:20:00,14.89,14.9,14.87,14.88,34704.0,10.7469,10.7541,10.7324,10.7396,34704.0
2018-06-27 14:25:00,14.88,14.88,14.85,14.86,57927.0,10.7396,10.7396,10.718,10.7252,57927.0
2018-06-27 14:30:00,14.86,14.88,14.85,14.87,31305.0,10.7252,10.7396,10.718,10.7324,31305.0
2018-06-27 14:35:00,14.87,14.91,14.87,14.9,46480.0,10.7324,10.7613,10.7324,10.7541,46480.0
2018-06-27 14:40:00,14.9,14.91,14.89,14.9,33381.0,10.7541,10.7613,10.7469,10.7541,33381.0
2018-06-27 14:45:00,14.9,14.91,14.88,14.89,39748.0,10.7541,10.7613,10.7396,10.7469,39748.0
2018-06-27 14:50:00,14.89,14.89,14.86,14.86,33346.0,10.7469,10.7469,10.7252,10.7252,33346.0
2018-06-27 14:55:00,14.87,14.87,14.83,14.85,82740.0,10.7324,10.7324,10.7036,10.718,82740.0
2018-06-27 15:00:00,14.85,14.86,14.83,14.86,49876.0,10.718,10.7252,10.7036,10.7252,49876.0
2018-06-27 15:05:00,14.86,14.86,14.82,14.83,45749.0,10.7252,10.7252,10.6963,10.7036,45749.0
2018-06-27 15:10:00,14.83,14.84,14.8,14.82,410090.0,10.7036,10.7108,10.6819,10.6963,410090.0
2018-06-27 15:15:00,14.82,14.86,14.81,14.85,47101.0,10.6963,10.7252,10.6891,10.718,47101.0
2018-06-27 15:20:00,14.86,14.87,14.85,14.86,53900.0,10.7252,10.7324,10.718,10.7252,53900.0
2018-06-27 15:25:00,14.86,14.9,14.85,14.89,70096.0,10.7252,10.7541,10.718,10.7469,70096.0
2018-06-27 15:30:00,14.89,14.9,14.87,14.88,57445.0,10.7469,10.7541,10.7324,10.7396,57445.0
2018-06-27 15:35:00,14.88,14.89,14.86,14.89,108683.0,10.7396,10.7469,10.7252,10.7469,108683.0
2018-06-27 15:40:00,14.89,14.91,14.88,14.89,160370.0,10.7469,10.7613,10.7396,10.7469,160370.0
2018-06-27 15:45:00,14.89,14.9,14.86,14.87,630496.0,10.7469,10.7541,10.7252,10.7324,630496.0
2018-06-27 15:50:00,14.87,14.91,14.86,14.91,628879.0,10.7324,10.7613,10.7252,10.7613,628879.0
2018-06-27 15:55:00,14.9,14.92,14.87,14.88,1117058.0,10.7541,10.7685,10.7324,10.7396,1117058.0
2018-06-28 09:30:00,14.91,14.99,14.9,14.99,218961.0,10.7613,10.819,10.7541,10.819,218961.0
2018-06-28 09:35:00,14.99,15.04,14.97,15.03,121442.0,10.819,10.8551,10.8046,10.8479,121442.0
2018-06-28 09:40:00,15.03,15.03,14.98,14.99,70766.0,10.8479,10.8479,10.8118,10.819,70766.0
2018-06-28 09:45:00,14.99,14.99,14.88,14.88,130542.0,10.819,10.819,10.7396,10.7396,130542.0
2018-06-28 09:50:00,14.88,14.94,14.86,14.93,279400.0,10.7396,10.7829,10.7252,10.7757,279400.0
2018-06-28 09:55:00,14.93,14.94,14.87,14.88,135910.0,10.7757,10.7829,10.7324,10.7396,135910.0
2018-06-28 10:00:00,14.89,14.9,14.86,14.87,333781.0,10.7469,10.7541,10.7252,10.7324,333781.0
2018-06-28 10:05:00,14.87,14.88,14.84,14.85,64450.0,10.7324,10.7396,10.7108,10.718,64450.0
2018-06-28 10:10:00,14.85,14.86,14.8,14.85,318036.0,10.718,10.7252,10.6819,10.718,318036.0
2018-06-28 10:15:00,14.85,14.85,14.81,14.83,216258.0,10.718,10.718,10.6891,10.7036,216258.0
2018-06-28 10:20:00,14.83,14.87,14.81,14.87,220545.0,10.7036,10.7324,10.6891,10.7324,220545.0
2018-06-28 10:25:00,14.87,14.9,14.85,14.88,289289.0,10.7324,10.7541,10.718,10.7396,289289.0
2018-06-28 10:30:00,14.88,14.88,14.83,14.84,213248.0,10.7396,10.7396,10.7036,10.7108,213248.0
2018-06-28 10:35:00,14.85,14.86,14.82,14.86,93680.0,10.718,10.7252,10.6963,10.7252,93680.0
2018-06-28 10:40:00,14.86,14.9,14.84,14.89,101290.0,10.7252,10.7541,10.7108,10.7469,101290.0
2018-06-28 10:45:00,14.89,14.9,14.87,14.88,55325.0,10.7469,10.7541,10.7324,10.7396,55325.0
2018-06-28 10:50:00,14.88,14.9,14.84,14.89,88850.0,10.7396,10.7541,10.7108,10.7469,88850.0
2018-06-28 10:55:00,14.89,14.93,14.88,14.92,89928.0,10.7469,10.7757,10.7396,10.7685,89928.0
2018-06-28 11:00:00,14.93,14.94,14.88,14.92,251136.0,10.7757,10.7829,10.7396,10.7685,251136.0
2018-06-28 11:05:00,14.92,14.93,14.89,14.93,91971.0,10.7685,10.7757,10.7469,10.7757,91971.0
2018-06-28 11:10:00,14.94,14.94,14.9,14.92,133392.0,10.7829,10.7829,10.7541,10.7685,133392.0
2018-06-28 11:15:00,14.92,14.96,14.91,14.96,49725.0,10.7685,10.7974,10.7613,10.7974,49725.0
2018-06-28 11:20:00,14.95,14.96,14.93,14.95,324805.0,10.7902,10.7974,10.7757,10.7902,324805.0
2018-06-28 11:25:00,14.95,14.97,14.94,14.96,95864.0,10.7902,10.8046,10.7829,10.7974,95864.0
2018-06-28 11:30:00,14.96,14.97,14.94,14.96,86067.0,10.7974,10.8046,10.7829,10.7974,86067.0
2018-06-28 11:35:00,14.96,14.97,14.92,14.94,76486.0,10.7974,10.8046,10.7685,10.7829,76486.0
2018-06-28 11:40:00,14.94,14.94,14.9,14.91,43114.0,10.7829,10.7829,10.7541,10.7613,43114.0
2018-06-28 11:45:00,14.91,14.92,14.85,14.86,76854.0,10.7613,10.7685,10.718,10.7252,76854.0
2018-06-28 11:50:00,14.86,14.89,14.85,14.87,73146.0,10.7252,10.7469,10.718,10.7324,73146.0
2018-06-28 11:55:00,14.87,14.89,14.86,14.89,40751.0,10.7324,10.7469,10.7252,10.7469,40751.0
2018-06-28 12:00:00,14.89,14.91,14.88,14.9,49103.0,10.7469,10.7613,10.7396,10.7541,49103.0
2018-06-28 12:05:00,14.9,14.91,14.86,14.87,33252.0,10.7541,10.7613,10.7252,10.7324,33252.0
2018-06-28 12:10:00,14.87,14.87,14.84,14.86,126427.0,10.7324,10.7324,10.7108,10.7252,126427.0
2018-06-28 12:15:00,14.86,14.87,14.84,14.85,44594.0,10.7252,10.7324,10.7108,10.718,44594.0
2018-06-28 12:20:00,14.85,14.85,14.81,14.83,70694.0,10.718,10.718,10.6891,10.7036,70694.0
2018-06-28 12:25:00,14.83,14.84,14.81,14.84,35859.0,10.7036,10.7108,10.6891,10.7108,35859.0
2018-06-28 12:30:00,14.83,14.84,14.82,14.84,27917.0,10.7036,10.7108,10.6963,10.7108,27917.0
2018-06-28 12:35:00,14.84,14.84,14.82,14.84,65949.0,10.7108,10.7108,10.6963,10.7108,65949.0
2018-06-28 12:40:00,14.83,14.85,14.83,14.85,41816.0,10.7036,10.718,10.7036,10.718,41816.0
2018-06-28 12:45:00,14.85,14.86,14.83,14.86,42449.0,10.718,10.7252,10.7036,10.7252,42449.0
2018-06-28 12:50:00,14.86,14.87,14.85,14.86,42342.0,10.7252,10.7324,10.718,10.7252,42342.0
2018-06-28 12:55:00,14.86,14.88,14.85,14.88,31728.0,10.7252,10.7396,10.718,10.7396,31728.0
2018-06-28 13:00:00,14.87,14.88,14.86,14.87,43001.0,10.7324,10.7396,10.7252,10.7324,43001.0
2018-06-28 13:05:00,14.87,14.88,14.86,14.87,29501.0,10.7324,10.7396,10.7252,10.7324,29501.0
2018-06-28 13:10:00,14.86,14.87,14.85,14.86,107229.0,10.7252,10.7324,10.718,10.7252,107229.0
2018-06-28 13:15:00,14.86,14.88,14.85,14.87,68796.0,10.7252,10.7396,10.718,10.7324,68796.0
2018-06-28 13:20:00,14.87,14.88,14.86,14.88,25093.0,10.7324,10.7396,10.7252,10.7396,25093.0
2018-06-28 13:25:00,14.87,14.87,14.86,14.87,23143.0,10.7324,10.7324,10.7252,10.7324,23143.0
2018-06-28 13:30:00,14.87,14.89,14.86,14.89,86442.0,10.7324,10.7469,10.7252,10.7469,86442.0
2018-06-28 13:35:00,14.89,14.9,14.88,14.89,40416.0,10.7469,10.7541,10.7396,10.7469,40416.0
2018-06-28 13:40:00,14.89,14.9,14.88,14.88,45250.0,10.7469,10.7541,10.7396,10.7396,45250.0
2018-06-28 13:45:00,14.88,14.9,14.88,14.9,26529.0,10.7396,10.7541,10.7396,10.7541,26529.0
2018-06-28 13:50:00,14.9,14.92,14.89,14.92,75180.0,10.7541,10.7685,10.7469,10.7685,75180.0
2018-06-28 13:55:00,14.91,14.92,14.9,14.92,81756.0,10.7613,10.7685,10.7541,10.7685,81756.0
2018-06-28 14:00:00,14.91,14.93,14.9,14.93,71740.0,10.7613,10.7757,10.7541,10.7757,71740.0
2018-06-28 14:05:00,14.93,14.94,14.91,14.92,49184.0,10.7757,10.7829,10.7613,10.7685,49184.0
2018-06-28 14:10:00,14.92,14.93,14.9,14.91,80807.0,10.7685,10.7757,10.7541,10.7613,80807.0
2018-06-28 14:15:00,14.91,14.93,14.9,14.93,37784.0,10.7613,10.7757,10.7541,10.7757,37784.0
2018-06-28 14:20:00,14.93,14.94,14.92,14.93,37342.0,10.7757,10.7829,10.7685,10.7757,37342.0
2018-06-28 14:25:00,14.94,14.94,14.92,14.93,55945.0,10.7829,10.7829,10.7685,10.7757,55945.0
2018-06-28 14:30:00,14.93,14.93,14.91,14.92,34272.0,10.7757,10.7757,10.7613,10.7685,34272.0
2018-06-28 14:35:00,14.92,14.92,14.9,14.91,102089.0,10.7685,10.7685,10.7541,10.7613,102089.0
2018-06-28 14:40:00,14.91,14.91,14.88,14.88,56709.0,10.7613,10.7613,10.7396,10.7396,56709.0
2018-06-28 14:45:00,14.89,14.9,14.87,14.89,56586.0,10.7469,10.7541,10.7324,10.7469,56586.0
2018-06-28 14:50:00,14.9,14.91,14.89,14.91,30072.0,10.7541,10.7613,10.7469,10.7613,30072.0
2018-06-28 14:55:00,14.9,14.92,14.89,14.92,51301.0,10.7541,10.7685,10.7469,10.7685,51301.0
2018-06-28 15:00:00,14.92,14.93,14.91,14.92,71942.0,10.7685,10.7757,10.7613,10.7685,71942.0
2018-06-28 15:05:00,14.92,14.93,14.89,14.93,70859.0,10.7685,10.7757,10.7469,10.7757,70859.0
2018-06-28 15:10:00,14.93,14.96,14.92,14.96,34040.0,10.7757,10.7974,10.7685,10.7974,34040.0
2018-06-28 15:15:00,14.96,14.98,14.95,14.98,150298.0,10.7974,10.8118,10.7902,10.8118,150298.0
2018-06-28 15:20:00,14.98,14.98,14.95,14.96,65890.0,10.8118,10.8118,10.7902,10.7974,65890.0
2018-06-28 15:25:00,14.96,14.97,14.92,14.93,88092.0,10.7974,10.8046,10.7685,10.7757,88092.0
2018-06-28 15:30:00,14.93,14.93,14.91,14.92,89077.0,10.7757,10.7757,10.7613,10.7685,89077.0
2018-06-28 15:35:00,14.92,14.93,14.88,14.89,164503.0,10.7685,10.7757,10.7396,10.7469,164503.0
2018-06-28 15:40:00,14.89,14.91,14.88,14.91,110902.0,10.7469,10.7613,10.7396,10.7613,110902.0
2018-06-28 15:45:00,14.91,14.91,14.87,14.88,109675.0,10.7613,10.7613,10.7324,10.7396,109675.0
2018-06-28 15:50:00,14.88,14.9,14.87,14.88,250689.0,10.7396,10.7541,10.7324,10.7396,250689.0
2018-06-28 15:55:00,14.88,14.89,14.86,14.89,503109.0,10.7396,10.7469,10.7252,10.7469,503109.0
2018-06-29 09:30:00,15.0,15.16,15.0,15.16,599899.0,10.8262,10.9417,10.8262,10.9417,599899.0
2018-06-29 09:35:00,15.15,15.18,15.1,15.1,526893.0,10.9345,10.9562,10.8984,10.8984,526893.0
2018-06-29 09:40:00,15.11,15.11,15.01,15.04,395659.0,10.9056,10.9056,10.8335,10.8551,395659.0
2018-06-29 09:45:00,15.04,15.04,14.94,14.95,540879.0,10.8551,10.8551,10.7829,10.7902,540879.0
2018-06-29 09:50:00,14.95,15.03,14.94,15.02,565262.0,10.7902,10.8479,10.7829,10.8407,565262.0
2018-06-29 09:55:00,15.02,15.03,14.97,14.97,202286.0,10.8407,10.8479,10.8046,10.8046,202286.0
2018-06-29 10:00:00,14.97,15.06,14.97,15.04,303649.0,10.8046,10.8696,10.8046,10.8551,303649.0
2018-06-29 10:05:00,15.04,15.07,15.0,15.01,451062.0,10.8551,10.8768,10.8262,10.8335,451062.0
2018-06-29 10:10:00,15.01,15.02,14.97,15.01,472315.0,10.8335,10.8407,10.8046,10.8335,472315.0
2018-06-29 10:15:00,15.01,15.03,15.0,15.01,306534.0,10.8335,10.8479,10.8262,10.8335,306534.0
2018-06-29 10:20:00,15.01,15.02,14.98,15.01,237499.0,10.8335,10.8407,10.8118,10.8335,237499.0
2018-06-29 10:25:00,15.0,15.02,14.99,15.01,175754.0,10.8262,10.8407,10.819,10.8335,175754.0
2018-06-29 10:30:00,15.01,15.06,15.0,15.01,212550.0,10.8335,10.8696,10.8262,10.8335,212550.0
2018-06-29 10:35:00,15.01,15.04,15.0,15.03,181206.0,10.8335,10.8551,10.8262,10.8479,181206.0
2018-06-29 10:40:00,15.03,15.07,15.03,15.06,168543.0,10.8479,10.8768,10.8479,10.8696,168543.0
2018-06-29 10:45:00,15.06,15.07,15.03,15.06,117213.0,10.8696,10.8768,10.8479,10.8696,117213.0
2018-06-29 10:50:00,15.06,15.06,15.03,15.04,319362.0,10.8696,10.8696,10.8479,10.8551,319362.0
2018-06-29 10:55:00,15.03,15.06,15.03,15.04,267528.0,10.8479,10.8696,10.8479,10.8551,267528.0
2018-06-29 11:00:00,15.04,15.09,15.04,15.09,108434.0,10.8551,10.8912,10.8551,10.8912,108434.0
2018-06-29 11:05:00,15.09,15.11,15.07,15.09,333789.0,10.8912,10.9056,10.8768,10.8912,333789.0
2018-06-29 11:10:00,15.09,15.12,15.07,15.11,273358.0,10.8912,10.9129,10.8768,10.9056,273358.0
2018-06-29 11:15:00,15.1,15.15,15.09,15.11,485238.0,10.8984,10.9345,10.8912,10.9056,485238.0
2018-06-29 11:20:00,15.1,15.14,15.1,15.13,108086.0,10.8984,10.9273,10.8984,10.9201,108086.0
2018-06-29 11:25:00,15.13,15.14,15.12,15.13,79631.0,10.9201,10.9273,10.9129,10.9201,79631.0
2018-06-29 11:30:00,15.13,15.13,15.1,15.11,137271.0,10.9201,10.9201,10.8984,10.9056,137271.0
2018-06-29 11:35:00,15.11,15.13,15.1,15.13,102215.0,10.9056,10.9201,10.8984,10.9201,102215.0
2018-06-29 11:40:00,15.13,15.15,15.12,15.15,111625.0,10.9201,10.9345,10.9129,10.9345,111625.0
2018-06-29 11:45:00,15.15,15.15,15.13,15.15,111206.0,10.9345,10.9345,10.9201,10.9345,111206.0
2018-06-29 11:50:00,15.15,15.15,15.1,15.11,100272.0,10.9345,10.9345,10.8984,10.9056,100272.0
2018-06-29 11:55:00,15.11,15.11,15.05,15.06,175971.0,10.9056,10.9056,10.8623,10.8696,175971.0
2018-06-29 12:00:00,15.06,15.07,15.04,15.04,160450.0,10.8696,10.8768,10.8551,10.8551,160450.0
2018-06-29 12:05:00,15.04,15.09,15.04,15.08,324575.0,10.8551,10.8912,10.8551,10.884,324575.0
2018-06-29 12:10:00,15.08,15.08,15.04,15.06,31526.0,10.884,10.884,10.8551,10.8696,31526.0
2018-06-29 12:15:00,15.06,15.09,15.05,15.09,94221.0,10.8696,10.8912,10.8623,10.8912,94221.0
2018-06-29 12:20:00,15.08,15.1,15.07,15.09,28576.0,10.884,10.8984,10.8768,10.8912,28576.0
2018-06-29 12:25:00,15.09,15.09,15.06,15.06,34418.0,10.8912,10.8912,10.8696,10.8696,34418.0
2018-06-29 12:30:00,15.07,15.07,15.05,15.06,27553.0,10.8768,10.8768,10.8623,10.8696,27553.0
2018-06-29 12:35:00,15.06,15.06,15.05,15.06,25960.0,10.8696,10.8696,10.8623,10.8696,25960.0
2018-06-29 12:40:00,15.06,15.06,15.04,15.04,34256.0,10.8696,10.8696,10.8551,10.8551,34256.0
2018-06-29 12:45:00,15.04,15.05,15.02,15.04,69599.0,10.8551,10.8623,10.8407,10.8551,69599.0
2018-06-29 12:50:00,15.03,15.03,14.99,15.01,82632.0,10.8479,10.8479,10.819,10.8335,82632.0
2018-06-29 12:55:00,15.02,15.02,15.0,15.01,29988.0,10.8407,10.8407,10.8262,10.8335,29988.0
2018-06-29 13:00:00,15.02,15.03,15.01,15.02,62771.0,10.8407,10.8479,10.8335,10.8407,62771.0
2018-06-29 13:05:00,15.02,15.05,15.01,15.04,50148.0,10.8407,10.8623,10.8335,10.8551,50148.0
2018-06-29 13:10:00,15.04,15.05,15.04,15.04,94018.0,10.8551,10.8623,10.8551,10.8551,94018.0
2018-06-29 13:15:00,15.04,15.06,15.04,15.05,42803.0,10.8551,10.8696,10.8551,10.8623,42803.0
2018-06-29 13:20:00,15.04,15.05,15.03,15.04,42907.0,10.8551,10.8623,10.8479,10.8551,42907.0
2018-06-29 13:25:00,15.04,15.05,15.02,15.03,202573.0,10.8551,10.8623,10.8407,10.8479,202573.0
2018-06-29 13:30:00,15.02,15.03,14.99,15.0,395803.0,10.8407,10.8479,10.819,10.8262,395803.0
2018-06-29 13:35:00,15.0,15.0,14.99,15.0,36960.0,10.8262,10.8262,10.819,10.8262,36960.0
2018-06-29 13:40:00,15.0,15.0,14.99,14.99,23876.0,10.8262,10.8262,10.819,10.819,23876.0
2018-06-29 13:45:00,15.0,15.0,14.97,14.98,61070.0,10.8262,10.8262,10.8046,10.8118,61070.0
2018-06-29 13:50:00,14.97,14.98,14.93,14.93,109183.0,10.8046,10.8118,10.7757,10.7757,109183.0
2018-06-29 13:55:00,14.93,14.94,14.9,14.9,107446.0,10.7757,10.7829,10.7541,10.7541,107446.0
2018-06-29 14:00:00,14.9,14.91,14.88,14.9,135808.0,10.7541,10.7613,10.7396,10.7541,135808.0
2018-06-29 14:05:00,14.89,14.93,14.88,14.92,135930.0,10.7469,10.7757,10.7396,10.7685,135930.0
2018-06-29 14:10:00,14.92,14.95,14.91,14.95,304436.0,10.7685,10.7902,10.7613,10.7902,304436.0
2018-06-29 14:15:00,14.95,14.95,14.93,14.95,56899.0,10.7902,10.7902,10.7757,10.7902,56899.0
2018-06-29 14:20:00,14.94,14.95,14.93,14.93,69035.0,10.7829,10.7902,10.7757,10.7757,69035.0
2018-06-29 14:25:00,14.93,14.94,14.91,14.91,29568.0,10.7757,10.7829,10.7613,10.7613,29568.0
2018-06-29 14:30:00,14.91,14.91,14.89,14.9,122200.0,10.7613,10.7613,10.7469,10.7541,122200.0
2018-06-29 14:35:00,14.89,14.9,14.87,14.88,95342.0,10.7469,10.7541,10.7324,10.7396,95342.0
2018-06-29 14:40:00,14.89,14.89,14.87,14.89,48961.0,10.7469,10.7469,10.7324,10.7469,48961.0
2018-06-29 14:45:00,14.89,14.9,14.87,14.87,91248.0,10.7469,10.7541,10.7324,10.7324,91248.0
2018-06-29 14:50:00,14.87,14.88,14.84,14.85,160490.0,10.7324,10.7396,10.7108,10.718,160490.0
2018-06-29 14:55:00,14.85,14.86,14.84,14.86,226193.0,10.718,10.7252,10.7108,10.7252,226193.0
2018-06-29 15:00:00,14.86,14.9,14.85,14.89,249880.0,10.7252,10.7541,10.718,10.7469,249880.0
2018-06-29 15:05:00,14.88,14.89,14.87,14.88,51247.0,10.7396,10.7469,10.7324,10.7396,51247.0
2018-06-29 15:10:00,14.87,14.88,14.85,14.86,131079.0,10.7324,10.7396,10.718,10.7252,131079.0
2018-06-29 15:15:00,14.86,14.87,14.84,14.85,319233.0,10.7252,10.7324,10.7108,10.718,319233.0
2018-06-29 15:20:00,14.85,14.85,14.84,14.85,100521.0,10.718,10.718,10.7108,10.718,100521.0
2018-06-29 15:25:00,14.85,14.86,14.84,14.84,445229.0,10.718,10.7252,10.7108,10.7108,445229.0
2018-06-29 15:30:00,14.84,14.86,14.83,14.85,257502.0,10.7108,10.7252,10.7036,10.718,257502.0
2018-06-29 15:35:00,14.85,14.85,14.81,14.81,125443.0,10.718,10.718,10.6891,10.6891,125443.0
2018-06-29 15:40:00,14.81,14.82,14.8,14.81,203241.0,10.6891,10.6963,10.6819,10.6891,203241.0
2018-06-29 15:45:00,14.81,14.82,14.78,14.79,177978.0,10.6891,10.6963,10.6675,10.6747,177978.0
2018-06-29 15:50:00,14.79,14.79,14.74,14.77,645534.0,10.6747,10.6747,10.6386,10.6602,645534.0
2018-06-29 15:55:00,14.76,14.77,14.73,14.77,1264804.0,10.653,10.6602,10.6314,10.6602,1264804.0
2018-07-02 09:30:00,14.79,14.86,14.72,14.8,401021.0,10.6747,10.7252,10.6242,10.6819,401021.0
2018-07-02 09:35:00,14.8,14.88,14.79,14.85,259337.0,10.6819,10.7396,10.6747,10.718,259337.0
2018-07-02 09:40:00,14.84,14.85,14.77,14.79,253730.0,10.7108,10.718,10.6602,10.6747,253730.0
2018-07-02 09:45:00,14.79,14.8,14.73,14.77,180427.0,10.6747,10.6819,10.6314,10.6602,180427.0
2018-07-02 09:50:00,14.76,14.81,14.74,14.79,317223.0,10.653,10.6891,10.6386,10.6747,317223.0
2018-07-02 09:55:00,14.8,14.8,14.75,14.78,150180.0,10.6819,10.6819,10.6458,10.6675,150180.0
2018-07-02 10:00:00,14.78,14.8,14.75,14.76,263459.0,10.6675,10.6819,10.6458,10.653,263459.0
2018-07-02 10:05:00,14.77,14.78,14.73,14.77,532123.0,10.6602,10.6675,10.6314,10.6602,532123.0
2018-07-02 10:10:00,14.77,14.77,14.72,14.73,327522.0,10.6602,10.6602,10.6242,10.6314,327522.0
2018-07-02 10:15:00,14.73,14.76,14.72,14.75,236808.0,10.6314,10.653,10.6242,10.6458,236808.0
2018-07-02 10:20:00,14.75,14.75,14.69,14.71,403672.0,10.6458,10.6458,10.6025,10.6169,403672.0
2018-07-02 10:25:00,14.71,14.73,14.7,14.71,145819.0,10.6169,10.6314,10.6097,10.6169,145819.0
2018-07-02 10:30:00,14.71,14.72,14.7,14.71,151412.0,10.6169,10.6242,10.6097,10.6169,151412.0
2018-07-02 10:35:00,14.71,14.72,14.7,14.71,141456.0,10.6169,10.6242,10.6097,10.6169,141456.0
2018-07-02 10:40:00,14.71,14.78,14.71,14.78,143881.0,10.6169,10.6675,10.6169,10.6675,143881.0
2018-07-02 10:45:00,14.78,14.78,14.76,14.77,103307.0,10.6675,10.6675,10.653,10.6602,103307.0
2018-07-02 10:50:00,14.77,14.79,14.76,14.79,73296.0,10.6602,10.6747,10.653,10.6747,73296.0
2018-07-02 10:55:00,14.78,14.79,14.75,14.76,74324.0,10.6675,10.6747,10.6458,10.653,74324.0
2018-07-02 11:00:00,14.77,14.78,14.76,14.76,254419.0,10.6602,10.6675,10.653,10.653,254419.0
2018-07-02 11:05:00,14.76,14.79,14.75,14.77,130016.0,10.653,10.6747,10.6458,10.6602,130016.0
2018-07-02 11:10:00,14.77,14.77,14.7,14.7,130029.0,10.6602,10.6602,10.6097,10.6097,130029.0
2018-07-02 11:15:00,14.7,14.73,14.7,14.71,83326.0,10.6097,10.6314,10.6097,10.6169,83326.0
2018-07-02 11:20:00,14.7,14.73,14.7,14.71,72675.0,10.6097,10.6314,10.6097,10.6169,72675.0
2018-07-02 11:25:00,14.72,14.74,14.71,14.74,97744.0,10.6242,10.6386,10.6169,10.6386,97744.0
2018-07-02 11:30:00,14.73,14.73,14.69,14.72,130372.0,10.6314,10.6314,10.6025,10.6242,130372.0
2018-07-02 11:35:00,14.72,14.73,14.71,14.73,32174.0,10.6242,10.6314,10.6169,10.6314,32174.0
2018-07-02 11:40:00,14.73,14.74,14.71,14.71,40181.0,10.6314,10.6386,10.6169,10.6169,40181.0
2018-07-02 11:45:00,14.71,14.72,14.71,14.71,19515.0,10.6169,10.6242,10.6169,10.6169,19515.0
2018-07-02 11:50:00,14.71,14.72,14.7,14.71,93708.0,10.6169,10.6242,10.6097,10.6169,93708.0
2018-07-02 11:55:00,14.71,14.73,14.7,14.73,76336.0,10.6169,10.6314,10.6097,10.6314,76336.0
2018-07-02 12:00:00,14.72,14.73,14.7,14.71,64324.0,10.6242,10.6314,10.6097,10.6169,64324.0
2018-07-02 12:05:00,14.71,14.72,14.69,14.71,55480.0,10.6169,10.6242,10.6025,10.6169,55480.0
2018-07-02 12:10:00,14.71,14.72,14.7,14.71,64886.0,10.6169,10.6242,10.6097,10.6169,64886.0
2018-07-02 12:15:00,14.71,14.72,14.69,14.71,73179.0,10.6169,10.6242,10.6025,10.6169,73179.0
2018-07-02 12:20:00,14.71,14.72,14.7,14.7,64661.0,10.6169,10.6242,10.6097,10.6097,64661.0
2018-07-02 12:25:00,14.7,14.71,14.69,14.71,83876.0,10.6097,10.6169,10.6025,10.6169,83876.0
2018-07-02 12:30:00,14.7,14.74,14.7,14.74,89914.0,10.6097,10.6386,10.6097,10.6386,89914.0
2018-07-02 12:35:00,14.74,14.75,14.73,14.75,32244.0,10.6386,10.6458,10.6314,10.6458,32244.0
2018-07-02 12:40:00,14.75,14.76,14.74,14.76,40475.0,10.6458,10.653,10.6386,10.653,40475.0
2018-07-02 12:45:00,14.76,14.79,14.75,14.77,90734.0,10.653,10.6747,10.6458,10.6602,90734.0
2018-07-02 12:50:00,14.76,14.78,14.75,14.78,40072.0,10.653,10.6675,10.6458,10.6675,40072.0
2018-07-02 12:55:00,14.77,14.78,14.76,14.76,37280.0,10.6602,10.6675,10.653,10.653,37280.0
2018-07-02 13:00:00,14.76,14.78,14.76,14.78,69774.0,10.653,10.6675,10.653,10.6675,69774.0
2018-07-02 13:05:00,14.78,14.78,14.76,14.77,91353.0,10.6675,10.6675,10.653,10.6602,91353.0
2018-07-02 13:10:00,14.77,14.77,14.75,14.75,94544.0,10.6602,10.6602,10.6458,10.6458,94544.0
2018-07-02 13:15:00,14.75,14.76,14.74,14.75,93787.0,10.6458,10.653,10.6386,10.6458,93787.0
2018-07-02 13:20:00,14.76,14.79,14.75,14.79,56874.0,10.653,10.6747,10.6458,10.6747,56874.0
2018-07-02 13:25:00,14.79,14.8,14.77,14.77,52677.0,10.6747,10.6819,10.6602,10.6602,52677.0
2018-07-02 13:30:00,14.77,14.77,14.76,14.77,35839.0,10.6602,10.6602,10.653,10.6602,35839.0
2018-07-02 13:35:00,14.78,14.79,14.76,14.79,126644.0,10.6675,10.6747,10.653,10.6747,126644.0
2018-07-02 13:40:00,14.79,14.8,14.77,14.8,109201.0,10.6747,10.6819,10.6602,10.6819,109201.0
2018-07-02 13:45:00,14.8,14.81,14.79,14.8,78620.0,10.6819,10.6891,10.6747,10.6819,78620.0
2018-07-02 13:50:00,14.79,14.8,14.77,14.78,91438.0,10.6747,10.6819,10.6602,10.6675,91438.0
2018-07-02 13:55:00,14.78,14.78,14.76,14.76,37190.0,10.6675,10.6675,10.653,10.653,37190.0
2018-07-02 14:00:00,14.76,14.77,14.75,14.76,31012.0,10.653,10.6602,10.6458,10.653,31012.0
2018-07-02 14:05:00,14.76,14.76,14.74,14.76,34648.0,10.653,10.653,10.6386,10.653,34648.0
2018-07-02 14:10:00,14.76,14.77,14.74,14.76,59477.0,10.653,10.6602,10.6386,10.653,59477.0
2018-07-02 14:15:00,14.76,14.78,14.75,14.77,142066.0,10.653,10.6675,10.6458,10.6602,142066.0
2018-07-02 14:20:00,14.77,14.78,14.75,14.75,44785.0,10.6602,10.6675,10.6458,10.6458,44785.0
2018-07-02 14:25:00,14.75,14.76,14.74,14.75,27405.0,10.6458,10.653,10.6386,10.6458,27405.0
2018-07-02 14:30:00,14.75,14.77,14.72,14.73,96300.0,10.6458,10.6602,10.6242,10.6314,96300.0
2018-07-02 14:35:00,14.73,14.74,14.72,14.72,55480.0,10.6314,10.6386,10.6242,10.6242,55480.0
2018-07-02 14:40:00,14.73,14.74,14.71,14.74,34942.0,10.6314,10.6386,10.6169,10.6386,34942.0
2018-07-02 14:45:00,14.74,14.75,14.73,14.75,21395.0,10.6386,10.6458,10.6314,10.6458,21395.0
2018-07-02 14:50:00,14.74,14.75,14.73,14.75,38720.0,10.6386,10.6458,10.6314,10.6458,38720.0
2018-07-02 14:55:00,14.75,14.75,14.73,14.74,385432.0,10.6458,10.6458,10.6314,10.6386,385432.0
2018-07-02 15:00:00,14.75,14.76,14.75,14.76,30299.0,10.6458,10.653,10.6458,10.653,30299.0
2018-07-02 15:05:00,14.76,14.76,14.75,14.76,26333.0,10.653,10.653,10.6458,10.653,26333.0
2018-07-02 15:10:00,14.76,14.8,14.76,14.79,86385.0,10.653,10.6819,10.653,10.6747,86385.0
2018-07-02 15:15:00,14.79,14.8,14.78,14.79,42061.0,10.6747,10.6819,10.6675,10.6747,42061.0
2018-07-02 15:20:00,14.79,14.81,14.79,14.8,57371.0,10.6747,10.6891,10.6747,10.6819,57371.0
2018-07-02 15:25:00,14.8,14.82,14.79,14.82,68225.0,10.6819,10.6963,10.6747,10.6963,68225.0
2018-07-02 15:30:00,14.82,14.83,14.78,14.81,116439.0,10.6963,10.7036,10.6675,10.6891,116439.0
2018-07-02 15:35:00,14.81,14.84,14.8,14.83,84693.0,10.6891,10.7108,10.6819,10.7036,84693.0
2018-07-02 15:40:00,14.83,14.83,14.8,14.83,112267.0,10.7036,10.7036,10.6819,10.7036,112267.0
2018-07-02 15:45:00,14.83,14.83,14.82,14.83,55623.0,10.7036,10.7036,10.6963,10.7036,55623.0
2018-07-02 15:50:00,14.83,14.85,14.82,14.84,232566.0,10.7036,10.718,10.6963,10.7108,232566.0
2018-07-02 15:55:00,14.84,14.84,14.82,14.82,490367.0,10.7108,10.7108,10.6963,10.6963,490367.0
2018-07-03 09:30:00,14.87,14.97,14.85,14.93,187788.0,10.7324,10.8046,10.718,10.7757,187788.0
2018-07-03 09:35:00,14.92,14.94,14.84,14.84,182037.0,10.7685,10.7829,10.7108,10.7108,182037.0
2018-07-03 09:40:00,14.85,14.86,14.83,14.84,144955.0,10.718,10.7252,10.7036,10.7108,144955.0
2018-07-03 09:45:00,14.84,14.85,14.8,14.82,121652.0,10.7108,10.718,10.6819,10.6963,121652.0
2018-07-03 09:50:00,14.82,14.83,14.79,14.83,39559.0,10.6963,10.7036,10.6747,10.7036,39559.0
2018-07-03 09:55:00,14.83,14.83,14.78,14.82,69494.0,10.7036,10.7036,10.6675,10.6963,69494.0
2018-07-03 10:00:00,14.82,14.86,14.81,14.85,148003.0,10.6963,10.7252,10.6891,10.718,148003.0
2018-07-03 10:05:00,14.85,14.86,14.81,14.83,119031.0,10.718,10.7252,10.6891,10.7036,119031.0
2018-07-03 10:10:00,14.83,14.84,14.81,14.84,47547.0,10.7036,10.7108,10.6891,10.7108,47547.0
2018-07-03 10:15:00,14.84,14.84,14.79,14.82,74040.0,10.7108,10.7108,10.6747,10.6963,74040.0
2018-07-03 10:20:00,14.83,14.86,14.81,14.86,55065.0,10.7036,10.7252,10.6891,10.7252,55065.0
2018-07-03 10:25:00,14.86,14.87,14.84,14.85,133252.0,10.7252,10.7324,10.7108,10.718,133252.0
2018-07-03 10:30:00,14.85,14.87,14.83,14.87,78776.0,10.718,10.7324,10.7036,10.7324,78776.0
2018-07-03 10:35:00,14.87,14.89,14.86,14.88,85453.0,10.7324,10.7469,10.7252,10.7396,85453.0
2018-07-03 10:40:00,14.88,14.91,14.87,14.91,132667.0,10.7396,10.7613,10.7324,10.7613,132667.0
2018-07-03 10:45:00,14.92,14.92,14.86,14.86,98398.0,10.7685,10.7685,10.7252,10.7252,98398.0
2018-07-03 10:50:00,14.86,14.87,14.84,14.87,43304.0,10.7252,10.7324,10.7108,10.7324,43304.0
2018-07-03 10:55:00,14.87,14.88,14.85,14.87,89070.0,10.7324,10.7396,10.718,10.7324,89070.0
2018-07-03 11:00:00,14.87,14.88,14.85,14.86,79666.0,10.7324,10.7396,10.718,10.7252,79666.0
2018-07-03 11:05:00,14.86,14.87,14.85,14.86,33314.0,10.7252,10.7324,10.718,10.7252,33314.0
2018-07-03 11:10:00,14.86,14.88,14.85,14.88,46614.0,10.7252,10.7396,10.718,10.7396,46614.0
2018-07-03 11:15:00,14.87,14.88,14.85,14.86,61167.0,10.7324,10.7396,10.718,10.7252,61167.0
2018-07-03 11:20:00,14.86,14.86,14.83,14.84,77099.0,10.7252,10.7252,10.7036,10.7108,77099.0
2018-07-03 11:25:00,14.84,14.87,14.83,14.86,37216.0,10.7108,10.7324,10.7036,10.7252,37216.0
2018-07-03 11:30:00,14.86,14.88,14.85,14.87,37454.0,10.7252,10.7396,10.718,10.7324,37454.0
2018-07-03 11:35:00,14.87,14.88,14.83,14.85,120445.0,10.7324,10.7396,10.7036,10.718,120445.0
2018-07-03 11:40:00,14.84,14.85,14.82,14.83,53243.0,10.7108,10.718,10.6963,10.7036,53243.0
2018-07-03 11:45:00,14.83,14.86,14.82,14.86,177576.0,10.7036,10.7252,10.6963,10.7252,177576.0
2018-07-03 11:50:00,14.86,14.86,14.81,14.82,62464.0,10.7252,10.7252,10.6891,10.6963,62464.0
2018-07-03 11:55:00,14.82,14.82,14.79,14.81,56937.0,10.6963,10.6963,10.6747,10.6891,56937.0
2018-07-03 12:00:00,14.81,14.82,14.77,14.78,95888.0,10.6891,10.6963,10.6602,10.6675,95888.0
2018-07-03 12:05:00,14.78,14.8,14.77,14.79,42247.0,10.6675,10.6819,10.6602,10.6747,42247.0
2018-07-03 12:10:00,14.79,14.81,14.79,14.79,59177.0,10.6747,10.6891,10.6747,10.6747,59177.0
2018-07-03 12:15:00,14.8,14.81,14.79,14.81,32252.0,10.6819,10.6891,10.6747,10.6891,32252.0
2018-07-03 12:20:00,14.82,14.82,14.79,14.82,39778.0,10.6963,10.6963,10.6747,10.6963,39778.0
2018-07-03 12:25:00,14.81,14.82,14.8,14.8,43716.0,10.6891,10.6963,10.6819,10.6819,43716.0
2018-07-03 12:30:00,14.8,14.8,14.76,14.76,132577.0,10.6819,10.6819,10.653,10.653,132577.0
2018-07-03 12:35:00,14.77,14.79,14.74,14.75,160018.0,10.6602,10.6747,10.6386,10.6458,160018.0
2018-07-03 12:40:00,14.74,14.76,14.73,14.75,107397.0,10.6386,10.653,10.6314,10.6458,107397.0
2018-07-03 12:45:00,14.75,14.75,14.72,14.73,159603.0,10.6458,10.6458,10.6242,10.6314,159603.0
2018-07-03 12:50:00,14.74,14.75,14.72,14.74,206294.0,10.6386,10.6458,10.6242,10.6386,206294.0
2018-07-03 12:55:00,14.75,14.75,14.7,14.7,426549.0,10.6458,10.6458,10.6097,10.6097,426549.0
2018-07-05 09:30:00,14.85,14.88,14.75,14.75,148965.0,10.718,10.7396,10.6458,10.6458,148965.0
2018-07-05 09:35:00,14.75,14.76,14.7,14.71,81846.0,10.6458,10.653,10.6097,10.6169,81846.0
2018-07-05 09:40:00,14.71,14.74,14.7,14.73,196759.0,10.6169,10.6386,10.6097,10.6314,196759.0
2018-07-05 09:45:00,14.73,14.76,14.7,14.73,106484.0,10.6314,10.653,10.6097,10.6314,106484.0
2018-07-05 09:50:00,14.73,14.77,14.71,14.77,55418.0,10.6314,10.6602,10.6169,10.6602,55418.0
2018-07-05 09:55:00,14.77,14.8,14.76,14.77,93914.0,10.6602,10.6819,10.653,10.6602,93914.0
2018-07-05 10:00:00,14.77,14.8,14.75,14.8,49448.0,10.6602,10.6819,10.6458,10.6819,49448.0
2018-07-05 10:05:00,14.79,14.8,14.76,14.79,42472.0,10.6747,10.6819,10.653,10.6747,42472.0
2018-07-05 10:10:00,14.79,14.79,14.75,14.76,47334.0,10.6747,10.6747,10.6458,10.653,47334.0
2018-07-05 10:15:00,14.77,14.78,14.74,14.77,78426.0,10.6602,10.6675,10.6386,10.6602,78426.0
2018-07-05 10:20:00,14.78,14.78,14.74,14.75,75239.0,10.6675,10.6675,10.6386,10.6458,75239.0
2018-07-05 10:25:00,14.75,14.75,14.71,14.72,52149.0,10.6458,10.6458,10.6169,10.6242,52149.0
2018-07-05 10:30:00,14.72,14.74,14.71,14.74,39934.0,10.6242,10.6386,10.6169,10.6386,39934.0
2018-07-05 10:35:00,14.74,14.78,14.73,14.78,59087.0,10.6386,10.6675,10.6314,10.6675,59087.0
2018-07-05 10:40:00,14.78,14.8,14.76,14.76,54694.0,10.6675,10.6819,10.653,10.653,54694.0
2018-07-05 10:45:00,14.76,14.77,14.74,14.76,65011.0,10.653,10.6602,10.6386,10.653,65011.0
2018-07-05 10:50:00,14.76,14.79,14.74,14.75,60277.0,10.653,10.6747,10.6386,10.6458,60277.0
2018-07-05 10:55:00,14.75,14.75,14.71,14.71,87005.0,10.6458,10.6458,10.6169,10.6169,87005.0
2018-07-05 11:00:00,14.71,14.72,14.7,14.7,190509.0,10.6169,10.6242,10.6097,10.6097,190509.0
2018-07-05 11:05:00,14.7,14.71,14.68,14.69,103032.0,10.6097,10.6169,10.5953,10.6025,103032.0
2018-07-05 11:10:00,14.69,14.72,14.69,14.71,81113.0,10.6025,10.6242,10.6025,10.6169,81113.0
2018-07-05 11:15:00,14.71,14.73,14.7,14.73,42708.0,10.6169,10.6314,10.6097,10.6314,42708.0
2018-07-05 11:20:00,14.73,14.74,14.72,14.74,28170.0,10.6314,10.6386,10.6242,10.6386,28170.0
2018-07-05 11:25:00,14.74,14.75,14.72,14.73,45091.0,10.6386,10.6458,10.6242,10.6314,45091.0
2018-07-05 11:30:00,14.73,14.75,14.73,14.74,47093.0,10.6314,10.6458,10.6314,10.6386,47093.0
2018-07-05 11:35:00,14.74,14.75,14.72,14.73,38590.0,10.6386,10.6458,10.6242,10.6314,38590.0
2018-07-05 11:40:00,14.74,14.74,14.71,14.73,37578.0,10.6386,10.6386,10.6169,10.6314,37578.0
2018-07-05 11:45:00,14.73,14.77,14.73,14.76,50965.0,10.6314,10.6602,10.6314,10.653,50965.0
2018-07-05 11:50:00,14.75,14.77,14.75,14.76,53148.0,10.6458,10.6602,10.6458,10.653,53148.0
2018-07-05 11:55:00,14.77,14.77,14.73,14.73,28968.0,10.6602,10.6602,10.6314,10.6314,28968.0
2018-07-05 12:00:00,14.74,14.77,14.73,14.76,23154.0,10.6386,10.6602,10.6314,10.653,23154.0
2018-07-05 12:05:00,14.77,14.77,14.75,14.76,133615.0,10.6602,10.6602,10.6458,10.653,133615.0
2018-07-05 12:10:00,14.76,14.76,14.73,14.74,159641.0,10.653,10.653,10.6314,10.6386,159641.0
2018-07-05 12:15:00,14.73,14.74,14.71,14.71,83322.0,10.6314,10.6386,10.6169,10.6169,83322.0
2018-07-05 12:20:00,14.72,14.72,14.71,14.72,26289.0,10.6242,10.6242,10.6169,10.6242,26289.0
2018-07-05 12:25:00,14.72,14.73,14.71,14.71,32749.0,10.6242,10.6314,10.6169,10.6169,32749.0
2018-07-05 12:30:00,14.71,14.73,14.71,14.73,20581.0,10.6169,10.6314,10.6169,10.6314,20581.0
2018-07-05 12:35:00,14.73,14.73,14.71,14.72,25690.0,10.6314,10.6314,10.6169,10.6242,25690.0
2018-07-05 12:40:00,14.71,14.74,14.71,14.73,36820.0,10.6169,10.6386,10.6169,10.6314,36820.0
2018-07-05 12:45:00,14.73,14.75,14.72,14.72,32550.0,10.6314,10.6458,10.6242,10.6242,32550.0
2018-07-05 12:50:00,14.72,14.74,14.72,14.73,20991.0,10.6242,10.6386,10.6242,10.6314,20991.0
2018-07-05 12:55:00,14.74,14.74,14.72,14.73,32818.0,10.6386,10.6386,10.6242,10.6314,32818.0
2018-07-05 13:00:00,14.73,14.75,14.73,14.75,30363.0,10.6314,10.6458,10.6314,10.6458,30363.0
2018-07-05 13:05:00,14.75,14.75,14.73,14.74,20079.0,10.6458,10.6458,10.6314,10.6386,20079.0
2018-07-05 13:10:00,14.74,14.74,14.73,14.73,15752.0,10.6386,10.6386,10.6314,10.6314,15752.0
2018-07-05 13:15:00,14.74,14.74,14.73,14.74,14138.0,10.6386,10.6386,10.6314,10.6386,14138.0
2018-07-05 13:20:00,14.74,14.75,14.73,14.75,28562.0,10.6386,10.6458,10.6314,10.6458,28562.0
2018-07-05 13:25:00,14.75,14.76,14.73,14.75,75002.0,10.6458,10.653,10.6314,10.6458,75002.0
2018-07-05 13:30:00,14.75,14.76,14.74,14.75,20225.0,10.6458,10.653,10.6386,10.6458,20225.0
2018-07-05 13:35:00,14.75,14.75,14.74,14.75,24337.0,10.6458,10.6458,10.6386,10.6458,24337.0
2018-07-05 13:40:00,14.75,14.75,14.74,14.75,42874.0,10.6458,10.6458,10.6386,10.6458,42874.0
2018-07-05 13:45:00,14.75,14.76,14.74,14.75,51563.0,10.6458,10.653,10.6386,10.6458,51563.0
2018-07-05 13:50:00,14.74,14.76,14.73,14.75,52676.0,10.6386,10.653,10.6314,10.6458,52676.0
2018-07-05 13:55:00,14.75,14.75,14.74,14.75,26317.0,10.6458,10.6458,10.6386,10.6458,26317.0
2018-07-05 14:00:00,14.75,14.78,14.74,14.76,182176.0,10.6458,10.6675,10.6386,10.653,182176.0
2018-07-05 14:05:00,14.76,14.77,14.72,14.73,127608.0,10.653,10.6602,10.6242,10.6314,127608.0
2018-07-05 14:10:00,14.73,14.73,14.7,14.7,62615.0,10.6314,10.6314,10.6097,10.6097,62615.0
2018-07-05 14:15:00,14.7,14.73,14.7,14.73,36808.0,10.6097,10.6314,10.6097,10.6314,36808.0
2018-07-05 14:20:00,14.73,14.73,14.71,14.71,29337.0,10.6314,10.6314,10.6169,10.6169,29337.0
2018-07-05 14:25:00,14.71,14.73,14.7,14.71,62862.0,10.6169,10.6314,10.6097,10.6169,62862.0
2018-07-05 14:30:00,14.71,14.72,14.7,14.72,46258.0,10.6169,10.6242,10.6097,10.6242,46258.0
2018-07-05 14:35:00,14.72,14.72,14.7,14.71,117396.0,10.6242,10.6242,10.6097,10.6169,117396.0
2018-07-05 14:40:00,14.72,14.73,14.71,14.73,106067.0,10.6242,10.6314,10.6169,10.6314,106067.0
2018-07-05 14:45:00,14.73,14.73,14.71,14.72,129135.0,10.6314,10.6314,10.6169,10.6242,129135.0
2018-07-05 14:50:00,14.72,14.74,14.71,14.73,106273.0,10.6242,10.6386,10.6169,10.6314,106273.0
2018-07-05 14:55:00,14.73,14.73,14.71,14.71,115268.0,10.6314,10.6314,10.6169,10.6169,115268.0
2018-07-05 15:00:00,14.71,14.74,14.71,14.74,136410.0,10.6169,10.6386,10.6169,10.6386,136410.0
2018-07-05 15:05:00,14.74,14.74,14.72,14.72,79908.0,10.6386,10.6386,10.6242,10.6242,79908.0
2018-07-05 15:10:00,14.73,14.73,14.7,14.71,59526.0,10.6314,10.6314,10.6097,10.6169,59526.0
2018-07-05 15:15:00,14.7,14.71,14.7,14.71,24034.0,10.6097,10.6169,10.6097,10.6169,24034.0
2018-07-05 15:20:00,14.71,14.71,14.69,14.7,64730.0,10.6169,10.6169,10.6025,10.6097,64730.0
2018-07-05 15:25:00,14.7,14.7,14.68,14.7,70752.0,10.6097,10.6097,10.5953,10.6097,70752.0
2018-07-05 15:30:00,14.7,14.71,14.68,14.71,60384.0,10.6097,10.6169,10.5953,10.6169,60384.0
2018-07-05 15:35:00,14.71,14.72,14.7,14.71,67648.0,10.6169,10.6242,10.6097,10.6169,67648.0
2018-07-05 15:40:00,14.71,14.73,14.7,14.73,99458.0,10.6169,10.6314,10.6097,10.6314,99458.0
2018-07-05 15:45:00,14.73,14.73,14.71,14.73,108622.0,10.6314,10.6314,10.6169,10.6314,108622.0
2018-07-05 15:50:00,14.73,14.76,14.72,14.76,137702.0,10.6314,10.653,10.6242,10.653,137702.0
2018-07-05 15:55:00,14.76,14.76,14.73,14.75,444297.0,10.653,10.653,10.6314,10.6458,444297.0
2018-07-06 09:30:00,14.72,14.79,14.62,14.7,172517.0,10.6242,10.6747,10.552,10.6097,172517.0
2018-07-06 09:35:00,14.7,14.72,14.67,14.71,119982.0,10.6097,10.6242,10.5881,10.6169,119982.0
2018-07-06 09:40:00,14.71,14.75,14.69,14.72,120450.0,10.6169,10.6458,10.6025,10.6242,120450.0
2018-07-06 09:45:00,14.71,14.73,14.68,14.71,132798.0,10.6169,10.6314,10.5953,10.6169,132798.0
2018-07-06 09:50:00,14.71,14.77,14.69,14.77,55258.0,10.6169,10.6602,10.6025,10.6602,55258.0
2018-07-06 09:55:00,14.77,14.77,14.72,14.76,93795.0,10.6602,10.6602,10.6242,10.653,93795.0
2018-07-06 10:00:00,14.76,14.78,14.75,14.77,36616.0,10.653,10.6675,10.6458,10.6602,36616.0
2018-07-06 10:05:00,14.76,14.78,14.75,14.78,25550.0,10.653,10.6675,10.6458,10.6675,25550.0
2018-07-06 10:10:00,14.78,14.78,14.75,14.76,43719.0,10.6675,10.6675,10.6458,10.653,43719.0
2018-07-06 10:15:00,14.77,14.8,14.76,14.79,25339.0,10.6602,10.6819,10.653,10.6747,25339.0
2018-07-06 10:20:00,14.78,14.81,14.77,14.81,61944.0,10.6675,10.6891,10.6602,10.6891,61944.0
2018-07-06 10:25:00,14.81,14.85,14.8,14.83,75628.0,10.6891,10.718,10.6819,10.7036,75628.0
2018-07-06 10:30:00,14.83,14.85,14.81,14.83,73640.0,10.7036,10.718,10.6891,10.7036,73640.0
2018-07-06 10:35:00,14.83,14.84,14.81,14.82,40702.0,10.7036,10.7108,10.6891,10.6963,40702.0
2018-07-06 10:40:00,14.83,14.84,14.82,14.84,20406.0,10.7036,10.7108,10.6963,10.7108,20406.0
2018-07-06 10:45:00,14.84,14.84,14.8,14.83,49015.0,10.7108,10.7108,10.6819,10.7036,49015.0
2018-07-06 10:50:00,14.83,14.84,14.8,14.84,74331.0,10.7036,10.7108,10.6819,10.7108,74331.0
2018-07-06 10:55:00,14.84,14.84,14.81,14.83,76679.0,10.7108,10.7108,10.6891,10.7036,76679.0
2018-07-06 11:00:00,14.83,14.83,14.8,14.83,70219.0,10.7036,10.7036,10.6819,10.7036,70219.0
2018-07-06 11:05:00,14.83,14.87,14.82,14.86,56086.0,10.7036,10.7324,10.6963,10.7252,56086.0
2018-07-06 11:10:00,14.86,14.86,14.83,14.85,26822.0,10.7252,10.7252,10.7036,10.718,26822.0
2018-07-06 11:15:00,14.85,14.87,14.84,14.86,33460.0,10.718,10.7324,10.7108,10.7252,33460.0
2018-07-06 11:20:00,14.86,14.86,14.83,14.85,32932.0,10.7252,10.7252,10.7036,10.718,32932.0
2018-07-06 11:25:00,14.85,14.86,14.83,14.84,21439.0,10.718,10.7252,10.7036,10.7108,21439.0
2018-07-06 11:30:00,14.84,14.85,14.83,14.84,20301.0,10.7108,10.718,10.7036,10.7108,20301.0
2018-07-06 11:35:00,14.83,14.85,14.81,14.85,51297.0,10.7036,10.718,10.6891,10.718,51297.0
2018-07-06 11:40:00,14.85,14.86,14.83,14.84,150090.0,10.718,10.7252,10.7036,10.7108,150090.0
2018-07-06 11:45:00,14.84,14.86,14.83,14.86,27162.0,10.7108,10.7252,10.7036,10.7252,27162.0
2018-07-06 11:50:00,14.86,14.86,14.83,14.85,68851.0,10.7252,10.7252,10.7036,10.718,68851.0
2018-07-06 11:55:00,14.84,14.87,14.84,14.86,31659.0,10.7108,10.7324,10.7108,10.7252,31659.0
2018-07-06 12:00:00,14.86,14.89,14.85,14.88,44160.0,10.7252,10.7469,10.718,10.7396,44160.0
2018-07-06 12:05:00,14.88,14.89,14.86,14.89,38157.0,10.7396,10.7469,10.7252,10.7469,38157.0
2018-07-06 12:10:00,14.89,14.89,14.87,14.89,28281.0,10.7469,10.7469,10.7324,10.7469,28281.0
2018-07-06 12:15:00,14.88,14.89,14.87,14.87,41988.0,10.7396,10.7469,10.7324,10.7324,41988.0
2018-07-06 12:20:00,14.88,14.89,14.87,14.88,31527.0,10.7396,10.7469,10.7324,10.7396,31527.0
2018-07-06 12:25:00,14.88,14.89,14.86,14.88,38075.0,10.7396,10.7469,10.7252,10.7396,38075.0
2018-07-06 12:30:00,14.88,14.89,14.87,14.88,24157.0,10.7396,10.7469,10.7324,10.7396,24157.0
2018-07-06 12:35:00,14.88,14.9,14.87,14.89,26961.0,10.7396,10.7541,10.7324,10.7469,26961.0
2018-07-06 12:40:00,14.89,14.89,14.87,14.89,33011.0,10.7469,10.7469,10.7324,10.7469,33011.0
2018-07-06 12:45:00,14.89,14.89,14.87,14.88,24670.0,10.7469,10.7469,10.7324,10.7396,24670.0
2018-07-06 12:50:00,14.87,14.88,14.87,14.88,37466.0,10.7324,10.7396,10.7324,10.7396,37466.0
2018-07-06 12:55:00,14.87,14.9,14.86,14.89,34296.0,10.7324,10.7541,10.7252,10.7469,34296.0
2018-07-06 13:00:00,14.89,14.9,14.88,14.9,19780.0,10.7469,10.7541,10.7396,10.7541,19780.0
2018-07-06 13:05:00,14.9,14.91,14.89,14.91,44886.0,10.7541,10.7613,10.7469,10.7613,44886.0
2018-07-06 13:10:00,14.91,14.91,14.89,14.9,31884.0,10.7613,10.7613,10.7469,10.7541,31884.0
2018-07-06 13:15:00,14.91,14.91,14.89,14.9,22488.0,10.7613,10.7613,10.7469,10.7541,22488.0
2018-07-06 13:20:00,14.91,14.91,14.89,14.89,18213.0,10.7613,10.7613,10.7469,10.7469,18213.0
2018-07-06 13:25:00,14.89,14.9,14.87,14.89,83312.0,10.7469,10.7541,10.7324,10.7469,83312.0
2018-07-06 13:30:00,14.89,14.9,14.88,14.9,17931.0,10.7469,10.7541,10.7396,10.7541,17931.0
2018-07-06 13:35:00,14.9,14.91,14.89,14.9,51520.0,10.7541,10.7613,10.7469,10.7541,51520.0
2018-07-06 13:40:00,14.9,14.9,14.88,14.88,30696.0,10.7541,10.7541,10.7396,10.7396,30696.0
2018-07-06 13:45:00,14.89,14.89,14.88,14.88,43149.0,10.7469,10.7469,10.7396,10.7396,43149.0
2018-07-06 13:50:00,14.88,14.89,14.87,14.88,51063.0,10.7396,10.7469,10.7324,10.7396,51063.0
2018-07-06 13:55:00,14.87,14.88,14.86,14.87,45108.0,10.7324,10.7396,10.7252,10.7324,45108.0
2018-07-06 14:00:00,14.86,14.89,14.85,14.89,74797.0,10.7252,10.7469,10.718,10.7469,74797.0
2018-07-06 14:05:00,14.89,14.89,14.87,14.88,27031.0,10.7469,10.7469,10.7324,10.7396,27031.0
2018-07-06 14:10:00,14.88,14.88,14.85,14.85,41168.0,10.7396,10.7396,10.718,10.718,41168.0
2018-07-06 14:15:00,14.86,14.86,14.85,14.85,14829.0,10.7252,10.7252,10.718,10.718,14829.0
2018-07-06 14:20:00,14.85,14.86,14.84,14.85,31463.0,10.718,10.7252,10.7108,10.718,31463.0
2018-07-06 14:25:00,14.84,14.86,14.83,14.86,48423.0,10.7108,10.7252,10.7036,10.7252,48423.0
2018-07-06 14:30:00,14.85,14.86,14.83,14.84,129803.0,10.718,10.7252,10.7036,10.7108,129803.0
2018-07-06 14:35:00,14.84,14.85,14.83,14.84,46493.0,10.7108,10.718,10.7036,10.7108,46493.0
2018-07-06 14:40:00,14.83,14.85,14.83,14.85,36090.0,10.7036,10.718,10.7036,10.718,36090.0
2018-07-06 14:45:00,14.85,14.85,14.84,14.84,22123.0,10.718,10.718,10.7108,10.7108,22123.0
2018-07-06 14:50:00,14.85,14.86,14.84,14.86,104728.0,10.718,10.7252,10.7108,10.7252,104728.0
2018-07-06 14:55:00,14.86,14.88,14.86,14.87,33926.0,10.7252,10.7396,10.7252,10.7324,33926.0
2018-07-06 15:00:00,14.87,14.89,14.86,14.89,25595.0,10.7324,10.7469,10.7252,10.7469,25595.0
2018-07-06 15:05:00,14.89,14.89,14.88,14.89,20088.0,10.7469,10.7469,10.7396,10.7469,20088.0
2018-07-06 15:10:00,14.89,14.89,14.87,14.88,52362.0,10.7469,10.7469,10.7324,10.7396,52362.0
2018-07-06 15:15:00,14.87,14.88,14.86,14.87,47677.0,10.7324,10.7396,10.7252,10.7324,47677.0
2018-07-06 15:20:00,14.87,14.87,14.86,14.87,31910.0,10.7324,10.7324,10.7252,10.7324,31910.0
2018-07-06 15:25:00,14.87,14.89,14.86,14.88,73035.0,10.7324,10.7469,10.7252,10.7396,73035.0
2018-07-06 15:30:00,14.88,14.88,14.86,14.87,68015.0,10.7396,10.7396,10.7252,10.7324,68015.0
2018-07-06 15:35:00,14.87,14.88,14.85,14.86,83345.0,10.7324,10.7396,10.718,10.7252,83345.0
2018-07-06 15:40:00,14.86,14.86,14.83,14.84,78901.0,10.7252,10.7252,10.7036,10.7108,78901.0
2018-07-06 15:45:00,14.84,14.86,14.83,14.85,136907.0,10.7108,10.7252,10.7036,10.718,136907.0
2018-07-06 15:50:00,14.84,14.87,14.84,14.87,179860.0,10.7108,10.7324,10.7108,10.7324,179860.0
2018-07-06 15:55:00,14.87,14.89,14.86,14.88,455970.0,10.7324,10.7469,10.7252,10.7396,455970.0
2018-07-09 09:30:00,14.95,14.95,14.87,14.93,168229.0,10.7902,10.7902,10.7324,10.7757,168229.0
2018-07-09 09:35:00,14.93,14.99,14.92,14.96,60257.0,10.7757,10.819,10.7685,10.7974,60257.0
2018-07-09 09:40:00,14.96,14.99,14.94,14.98,78625.0,10.7974,10.819,10.7829,10.8118,78625.0
2018-07-09 09:45:00,14.98,15.04,14.97,15.04,130535.0,10.8118,10.8551,10.8046,10.8551,130535.0
2018-07-09 09:50:00,15.04,15.05,15.0,15.0,248764.0,10.8551,10.8623,10.8262,10.8262,248764.0
2018-07-09 09:55:00,15.01,15.05,15.0,15.03,123133.0,10.8335,10.8623,10.8262,10.8479,123133.0
2018-07-09 10:00:00,15.02,15.04,15.01,15.04,61184.0,10.8407,10.8551,10.8335,10.8551,61184.0
2018-07-09 10:05:00,15.04,15.06,15.02,15.06,147466.0,10.8551,10.8696,10.8407,10.8696,147466.0
2018-07-09 10:10:00,15.06,15.07,15.04,15.06,45733.0,10.8696,10.8768,10.8551,10.8696,45733.0
2018-07-09 10:15:00,15.06,15.08,15.03,15.03,87590.0,10.8696,10.884,10.8479,10.8479,87590.0
2018-07-09 10:20:00,15.03,15.06,15.01,15.05,127447.0,10.8479,10.8696,10.8335,10.8623,127447.0
2018-07-09 10:25:00,15.06,15.07,15.04,15.05,86014.0,10.8696,10.8768,10.8551,10.8623,86014.0
2018-07-09 10:30:00,15.06,15.07,15.05,15.06,41593.0,10.8696,10.8768,10.8623,10.8696,41593.0
2018-07-09 10:35:00,15.07,15.1,15.06,15.08,118607.0,10.8768,10.8984,10.8696,10.884,118607.0
2018-07-09 10:40:00,15.09,15.11,15.08,15.11,63196.0,10.8912,10.9056,10.884,10.9056,63196.0
2018-07-09 10:45:00,15.11,15.12,15.09,15.12,49556.0,10.9056,10.9129,10.8912,10.9129,49556.0
2018-07-09 10:50:00,15.12,15.12,15.07,15.08,48689.0,10.9129,10.9129,10.8768,10.884,48689.0
2018-07-09 10:55:00,15.08,15.12,15.08,15.11,69015.0,10.884,10.9129,10.884,10.9056,69015.0
2018-07-09 11:00:00,15.12,15.14,15.1,15.14,70596.0,10.9129,10.9273,10.8984,10.9273,70596.0
2018-07-09 11:05:00,15.14,15.14,15.11,15.13,60594.0,10.9273,10.9273,10.9056,10.9201,60594.0
2018-07-09 11:10:00,15.13,15.14,15.1,15.11,62645.0,10.9201,10.9273,10.8984,10.9056,62645.0
2018-07-09 11:15:00,15.11,15.14,15.11,15.13,63197.0,10.9056,10.9273,10.9056,10.9201,63197.0
2018-07-09 11:20:00,15.13,15.13,15.11,15.11,24633.0,10.9201,10.9201,10.9056,10.9056,24633.0
2018-07-09 11:25:00,15.11,15.13,15.1,15.11,36466.0,10.9056,10.9201,10.8984,10.9056,36466.0
2018-07-09 11:30:00,15.11,15.13,15.1,15.12,38638.0,10.9056,10.9201,10.8984,10.9129,38638.0
2018-07-09 11:35:00,15.12,15.13,15.11,15.13,36100.0,10.9129,10.9201,10.9056,10.9201,36100.0
2018-07-09 11:40:00,15.13,15.13,15.12,15.12,15219.0,10.9201,10.9201,10.9129,10.9129,15219.0
2018-07-09 11:45:00,15.12,15.14,15.1,15.11,37230.0,10.9129,10.9273,10.8984,10.9056,37230.0
2018-07-09 11:50:00,15.11,15.12,15.09,15.1,65254.0,10.9056,10.9129,10.8912,10.8984,65254.0
2018-07-09 11:55:00,15.1,15.12,15.09,15.11,43660.0,10.8984,10.9129,10.8912,10.9056,43660.0
2018-07-09 12:00:00,15.11,15.12,15.09,15.1,61254.0,10.9056,10.9129,10.8912,10.8984,61254.0
2018-07-09 12:05:00,15.11,15.12,15.09,15.11,58741.0,10.9056,10.9129,10.8912,10.9056,58741.0
2018-07-09 12:10:00,15.11,15.13,15.1,15.12,36345.0,10.9056,10.9201,10.8984,10.9129,36345.0
2018-07-09 12:15:00,15.12,15.14,15.11,15.14,24763.0,10.9129,10.9273,10.9056,10.9273,24763.0
2018-07-09 12:20:00,15.14,15.15,15.13,15.15,63267.0,10.9273,10.9345,10.9201,10.9345,63267.0
2018-07-09 12:25:00,15.15,15.16,15.14,15.15,32045.0,10.9345,10.9417,10.9273,10.9345,32045.0
2018-07-09 12:30:00,15.15,15.16,15.13,15.16,53779.0,10.9345,10.9417,10.9201,10.9417,53779.0
2018-07-09 12:35:00,15.16,15.16,15.13,15.14,14235.0,10.9417,10.9417,10.9201,10.9273,14235.0
2018-07-09 12:40:00,15.14,15.16,15.13,15.15,61860.0,10.9273,10.9417,10.9201,10.9345,61860.0
2018-07-09 12:45:00,15.15,15.16,15.14,15.15,42359.0,10.9345,10.9417,10.9273,10.9345,42359.0
2018-07-09 12:50:00,15.15,15.16,15.13,15.14,95650.0,10.9345,10.9417,10.9201,10.9273,95650.0
2018-07-09 12:55:00,15.14,15.16,15.13,15.15,73162.0,10.9273,10.9417,10.9201,10.9345,73162.0
2018-07-09 13:00:00,15.15,15.16,15.13,15.15,55484.0,10.9345,10.9417,10.9201,10.9345,55484.0
2018-07-09 13:05:00,15.16,15.17,15.15,15.16,34219.0,10.9417,10.9489,10.9345,10.9417,34219.0
2018-07-09 13:10:00,15.15,15.16,15.13,15.14,257425.0,10.9345,10.9417,10.9201,10.9273,257425.0
2018-07-09 13:15:00,15.14,15.17,15.13,15.16,63997.0,10.9273,10.9489,10.9201,10.9417,63997.0
2018-07-09 13:20:00,15.16,15.18,15.16,15.17,288045.0,10.9417,10.9562,10.9417,10.9489,288045.0
2018-07-09 13:25:00,15.17,15.17,15.15,15.16,64239.0,10.9489,10.9489,10.9345,10.9417,64239.0
2018-07-09 13:30:00,15.16,15.17,15.15,15.17,51172.0,10.9417,10.9489,10.9345,10.9489,51172.0
2018-07-09 13:35:00,15.17,15.17,15.15,15.15,74907.0,10.9489,10.9489,10.9345,10.9345,74907.0
2018-07-09 13:40:00,15.15,15.16,15.13,15.15,88034.0,10.9345,10.9417,10.9201,10.9345,88034.0
2018-07-09 13:45:00,15.14,15.16,15.14,15.15,55683.0,10.9273,10.9417,10.9273,10.9345,55683.0
2018-07-09 13:50:00,15.16,15.16,15.13,15.14,57617.0,10.9417,10.9417,10.9201,10.9273,57617.0
2018-07-09 13:55:00,15.15,15.15,15.11,15.13,148440.0,10.9345,10.9345,10.9056,10.9201,148440.0
2018-07-09 14:00:00,15.13,15.14,15.12,15.14,29487.0,10.9201,10.9273,10.9129,10.9273,29487.0
2018-07-09 14:05:00,15.13,15.15,15.12,15.13,116863.0,10.9201,10.9345,10.9129,10.9201,116863.0
2018-07-09 14:10:00,15.14,15.14,15.13,15.13,45847.0,10.9273,10.9273,10.9201,10.9201,45847.0
2018-07-09 14:15:00,15.13,15.15,15.13,15.14,47368.0,10.9201,10.9345,10.9201,10.9273,47368.0
2018-07-09 14:20:00,15.15,15.15,15.14,15.15,45230.0,10.9345,10.9345,10.9273,10.9345,45230.0
2018-07-09 14:25:00,15.15,15.17,15.14,15.17,141500.0,10.9345,10.9489,10.9273,10.9489,141500.0
2018-07-09 14:30:00,15.16,15.19,15.15,15.19,176329.0,10.9417,10.9634,10.9345,10.9634,176329.0
2018-07-09 14:35:00,15.19,15.2,15.17,15.2,86050.0,10.9634,10.9706,10.9489,10.9706,86050.0
2018-07-09 14:40:00,15.19,15.2,15.18,15.2,90407.0,10.9634,10.9706,10.9562,10.9706,90407.0
2018-07-09 14:45:00,15.2,15.21,15.18,15.21,81857.0,10.9706,10.9778,10.9562,10.9778,81857.0
2018-07-09 14:50:00,15.2,15.21,15.19,15.2,37865.0,10.9706,10.9778,10.9634,10.9706,37865.0
2018-07-09 14:55:00,15.2,15.2,15.16,15.17,70081.0,10.9706,10.9706,10.9417,10.9489,70081.0
2018-07-09 15:00:00,15.18,15.19,15.16,15.16,71555.0,10.9562,10.9634,10.9417,10.9417,71555.0
2018-07-09 15:05:00,15.16,15.18,15.16,15.18,48637.0,10.9417,10.9562,10.9417,10.9562,48637.0
2018-07-09 15:10:00,15.17,15.18,15.16,15.18,59974.0,10.9489,10.9562,10.9417,10.9562,59974.0
2018-07-09 15:15:00,15.18,15.18,15.15,15.16,55645.0,10.9562,10.9562,10.9345,10.9417,55645.0
2018-07-09 15:20:00,15.16,15.19,15.15,15.19,44175.0,10.9417,10.9634,10.9345,10.9634,44175.0
2018-07-09 15:25:00,15.19,15.2,15.18,15.2,54605.0,10.9634,10.9706,10.9562,10.9706,54605.0
2018-07-09 15:30:00,15.2,15.2,15.17,15.2,193021.0,10.9706,10.9706,10.9489,10.9706,193021.0
2018-07-09 15:35:00,15.2,15.2,15.17,15.2,112323.0,10.9706,10.9706,10.9489,10.9706,112323.0
2018-07-09 15:40:00,15.2,15.2,15.18,15.18,95655.0,10.9706,10.9706,10.9562,10.9562,95655.0
2018-07-09 15:45:00,15.19,15.19,15.18,15.18,316679.0,10.9634,10.9634,10.9562,10.9562,316679.0
2018-07-09 15:50:00,15.19,15.2,15.18,15.18,207427.0,10.9634,10.9706,10.9562,10.9562,207427.0
2018-07-09 15:55:00,15.18,15.21,15.18,15.21,816106.0,10.9562,10.9778,10.9562,10.9778,816106.0
2018-07-10 09:30:00,15.21,15.26,15.19,15.25,312559.0,10.9778,11.0139,10.9634,11.0067,312559.0
2018-07-10 09:35:00,15.25,15.28,15.21,15.24,137255.0,11.0067,11.0283,10.9778,10.9995,137255.0
2018-07-10 09:40:00,15.24,15.25,15.19,15.21,132084.0,10.9995,11.0067,10.9634,10.9778,132084.0
2018-07-10 09:45:00,15.21,15.22,15.17,15.21,116713.0,10.9778,10.985,10.9489,10.9778,116713.0
2018-07-10 09:50:00,15.2,15.22,15.16,15.17,90602.0,10.9706,10.985,10.9417,10.9489,90602.0
2018-07-10 09:55:00,15.16,15.21,15.16,15.21,85650.0,10.9417,10.9778,10.9417,10.9778,85650.0
2018-07-10 10:00:00,15.21,15.22,15.17,15.18,91737.0,10.9778,10.985,10.9489,10.9562,91737.0
2018-07-10 10:05:00,15.18,15.2,15.15,15.18,43424.0,10.9562,10.9706,10.9345,10.9562,43424.0
2018-07-10 10:10:00,15.19,15.21,15.17,15.19,76229.0,10.9634,10.9778,10.9489,10.9634,76229.0
2018-07-10 10:15:00,15.19,15.2,15.17,15.19,59182.0,10.9634,10.9706,10.9489,10.9634,59182.0
2018-07-10 10:20:00,15.2,15.2,15.18,15.19,36111.0,10.9706,10.9706,10.9562,10.9634,36111.0
2018-07-10 10:25:00,15.2,15.21,15.16,15.16,68261.0,10.9706,10.9778,10.9417,10.9417,68261.0
2018-07-10 10:30:00,15.16,15.16,15.12,15.13,63887.0,10.9417,10.9417,10.9129,10.9201,63887.0
2018-07-10 10:35:00,15.13,15.14,15.11,15.12,53747.0,10.9201,10.9273,10.9056,10.9129,53747.0
2018-07-10 10:40:00,15.12,15.15,15.11,15.15,117923.0,10.9129,10.9345,10.9056,10.9345,117923.0
2018-07-10 10:45:00,15.15,15.15,15.12,15.13,47359.0,10.9345,10.9345,10.9129,10.9201,47359.0
2018-07-10 10:50:00,15.12,15.16,15.11,15.15,195098.0,10.9129,10.9417,10.9056,10.9345,195098.0
2018-07-10 10:55:00,15.15,15.17,15.14,15.16,40888.0,10.9345,10.9489,10.9273,10.9417,40888.0
2018-07-10 11:00:00,15.16,15.17,15.14,15.15,49250.0,10.9417,10.9489,10.9273,10.9345,49250.0
2018-07-10 11:05:00,15.15,15.18,15.14,15.17,38952.0,10.9345,10.9562,10.9273,10.9489,38952.0
2018-07-10 11:10:00,15.18,15.18,15.13,15.15,61196.0,10.9562,10.9562,10.9201,10.9345,61196.0
2018-07-10 11:15:00,15.15,15.16,15.12,15.13,89638.0,10.9345,10.9417,10.9129,10.9201,89638.0
2018-07-10 11:20:00,15.13,15.14,15.11,15.11,97303.0,10.9201,10.9273,10.9056,10.9056,97303.0
2018-07-10 11:25:00,15.11,15.13,15.08,15.09,141687.0,10.9056,10.9201,10.884,10.8912,141687.0
2018-07-10 11:30:00,15.09,15.1,15.08,15.1,96183.0,10.8912,10.8984,10.884,10.8984,96183.0
2018-07-10 11:35:00,15.1,15.11,15.09,15.09,20379.0,10.8984,10.9056,10.8912,10.8912,20379.0
2018-07-10 11:40:00,15.1,15.11,15.08,15.09,30852.0,10.8984,10.9056,10.884,10.8912,30852.0
2018-07-10 11:45:00,15.08,15.1,15.08,15.1,42137.0,10.884,10.8984,10.884,10.8984,42137.0
2018-07-10 11:50:00,15.1,15.11,15.07,15.08,36501.0,10.8984,10.9056,10.8768,10.884,36501.0
2018-07-10 11:55:00,15.07,15.09,15.07,15.09,57632.0,10.8768,10.8912,10.8768,10.8912,57632.0
2018-07-10 12:00:00,15.09,15.09,15.07,15.07,152975.0,10.8912,10.8912,10.8768,10.8768,152975.0
2018-07-10 12:05:00,15.08,15.08,15.06,15.06,32651.0,10.884,10.884,10.8696,10.8696,32651.0
2018-07-10 12:10:00,15.07,15.07,15.05,15.06,111406.0,10.8768,10.8768,10.8623,10.8696,111406.0
2018-07-10 12:15:00,15.06,15.06,15.03,15.04,83934.0,10.8696,10.8696,10.8479,10.8551,83934.0
2018-07-10 12:20:00,15.04,15.04,15.0,15.0,128688.0,10.8551,10.8551,10.8262,10.8262,128688.0
2018-07-10 12:25:00,15.01,15.01,14.99,15.0,127022.0,10.8335,10.8335,10.819,10.8262,127022.0
2018-07-10 12:30:00,15.0,15.01,14.99,15.0,115450.0,10.8262,10.8335,10.819,10.8262,115450.0
2018-07-10 12:35:00,15.0,15.0,14.98,14.99,90236.0,10.8262,10.8262,10.8118,10.819,90236.0
2018-07-10 12:40:00,14.99,15.0,14.96,14.97,82031.0,10.819,10.8262,10.7974,10.8046,82031.0
2018-07-10 12:45:00,14.96,14.97,14.93,14.94,230442.0,10.7974,10.8046,10.7757,10.7829,230442.0
2018-07-10 12:50:00,14.94,14.95,14.93,14.94,119341.0,10.7829,10.7902,10.7757,10.7829,119341.0
2018-07-10 12:55:00,14.94,14.95,14.92,14.94,83303.0,10.7829,10.7902,10.7685,10.7829,83303.0
2018-07-10 13:00:00,14.95,14.95,14.94,14.95,39293.0,10.7902,10.7902,10.7829,10.7902,39293.0
2018-07-10 13:05:00,14.95,14.97,14.94,14.96,158238.0,10.7902,10.8046,10.7829,10.7974,158238.0
2018-07-10 13:10:00,14.96,14.99,14.96,14.96,42056.0,10.7974,10.819,10.7974,10.7974,42056.0
2018-07-10 13:15:00,14.96,14.97,14.95,14.96,89266.0,10.7974,10.8046,10.7902,10.7974,89266.0
2018-07-10 13:20:00,14.96,14.96,14.93,14.94,70289.0,10.7974,10.7974,10.7757,10.7829,70289.0
2018-07-10 13:25:00,14.95,14.95,14.93,14.94,32249.0,10.7902,10.7902,10.7757,10.7829,32249.0
2018-07-10 13:30:00,14.93,14.94,14.92,14.93,42481.0,10.7757,10.7829,10.7685,10.7757,42481.0
2018-07-10 13:35:00,14.93,14.94,14.91,14.91,62795.0,10.7757,10.7829,10.7613,10.7613,62795.0
2018-07-10 13:40:00,14.91,14.92,14.89,14.9,78406.0,10.7613,10.7685,10.7469,10.7541,78406.0
2018-07-10 13:45:00,14.9,14.91,14.88,14.88,62255.0,10.7541,10.7613,10.7396,10.7396,62255.0
2018-07-10 13:50:00,14.88,14.9,14.88,14.9,92291.0,10.7396,10.7541,10.7396,10.7541,92291.0
2018-07-10 13:55:00,14.9,14.92,14.89,14.91,78101.0,10.7541,10.7685,10.7469,10.7613,78101.0
2018-07-10 14:00:00,14.91,14.93,14.9,14.93,72297.0,10.7613,10.7757,10.7541,10.7757,72297.0
2018-07-10 14:05:00,14.93,14.95,14.92,14.95,105543.0,10.7757,10.7902,10.7685,10.7902,105543.0
2018-07-10 14:10:00,14.94,14.95,14.93,14.93,52361.0,10.7829,10.7902,10.7757,10.7757,52361.0
2018-07-10 14:15:00,14.93,14.94,14.92,14.93,69930.0,10.7757,10.7829,10.7685,10.7757,69930.0
2018-07-10 14:20:00,14.93,14.93,14.91,14.92,54837.0,10.7757,10.7757,10.7613,10.7685,54837.0
2018-07-10 14:25:00,14.92,14.94,14.91,14.94,54619.0,10.7685,10.7829,10.7613,10.7829,54619.0
2018-07-10 14:30:00,14.94,14.94,14.93,14.94,26883.0,10.7829,10.7829,10.7757,10.7829,26883.0
2018-07-10 14:35:00,14.94,14.94,14.93,14.94,24060.0,10.7829,10.7829,10.7757,10.7829,24060.0
2018-07-10 14:40:00,14.94,14.94,14.92,14.93,70931.0,10.7829,10.7829,10.7685,10.7757,70931.0
2018-07-10 14:45:00,14.93,14.93,14.92,14.92,21406.0,10.7757,10.7757,10.7685,10.7685,21406.0
2018-07-10 14:50:00,14.92,14.93,14.91,14.93,96941.0,10.7685,10.7757,10.7613,10.7757,96941.0
2018-07-10 14:55:00,14.93,14.95,14.92,14.95,121815.0,10.7757,10.7902,10.7685,10.7902,121815.0
2018-07-10 15:00:00,14.95,14.95,14.94,14.95,11974.0,10.7902,10.7902,10.7829,10.7902,11974.0
2018-07-10 15:05:00,14.95,14.95,14.93,14.94,43724.0,10.7902,10.7902,10.7757,10.7829,43724.0
2018-07-10 15:10:00,14.94,14.95,14.93,14.95,46729.0,10.7829,10.7902,10.7757,10.7902,46729.0
2018-07-10 15:15:00,14.95,14.95,14.94,14.95,14873.0,10.7902,10.7902,10.7829,10.7902,14873.0
2018-07-10 15:20:00,14.95,14.96,14.94,14.95,46741.0,10.7902,10.7974,10.7829,10.7902,46741.0
2018-07-10 15:25:00,14.96,14.96,14.94,14.95,61391.0,10.7974,10.7974,10.7829,10.7902,61391.0
2018-07-10 15:30:00,14.95,14.97,14.94,14.97,160014.0,10.7902,10.8046,10.7829,10.8046,160014.0
2018-07-10 15:35:00,14.97,14.98,14.96,14.98,133872.0,10.8046,10.8118,10.7974,10.8118,133872.0
2018-07-10 15:40:00,14.98,15.0,14.97,15.0,141801.0,10.8118,10.8262,10.8046,10.8262,141801.0
2018-07-10 15:45:00,14.99,15.0,14.97,14.98,197973.0,10.819,10.8262,10.8046,10.8118,197973.0
2018-07-10 15:50:00,14.98,14.99,14.97,14.98,238182.0,10.8118,10.819,10.8046,10.8118,238182.0
2018-07-10 15:55:00,14.98,15.0,14.97,14.98,535585.0,10.8118,10.8262,10.8046,10.8118,535585.0
2018-07-11 09:30:00,14.94,14.95,14.88,14.94,238083.0,10.7829,10.7902,10.7396,10.7829,238083.0
2018-07-11 09:35:00,14.94,14.96,14.92,14.94,69148.0,10.7829,10.7974,10.7685,10.7829,69148.0
2018-07-11 09:40:00,14.94,14.95,14.89,14.9,150170.0,10.7829,10.7902,10.7469,10.7541,150170.0
2018-07-11 09:45:00,14.91,14.92,14.88,14.9,108019.0,10.7613,10.7685,10.7396,10.7541,108019.0
2018-07-11 09:50:00,14.9,14.94,14.88,14.93,137305.0,10.7541,10.7829,10.7396,10.7757,137305.0
2018-07-11 09:55:00,14.94,14.96,14.92,14.92,73558.0,10.7829,10.7974,10.7685,10.7685,73558.0
2018-07-11 10:00:00,14.92,14.97,14.92,14.95,36005.0,10.7685,10.8046,10.7685,10.7902,36005.0
2018-07-11 10:05:00,14.93,14.95,14.93,14.94,14752.0,10.7757,10.7902,10.7757,10.7829,14752.0
2018-07-11 10:10:00,14.94,14.95,14.92,14.94,40139.0,10.7829,10.7902,10.7685,10.7829,40139.0
2018-07-11 10:15:00,14.94,14.97,14.93,14.95,60806.0,10.7829,10.8046,10.7757,10.7902,60806.0
2018-07-11 10:20:00,14.96,14.98,14.95,14.97,68131.0,10.7974,10.8118,10.7902,10.8046,68131.0
2018-07-11 10:25:00,14.97,14.99,14.96,14.98,57332.0,10.8046,10.819,10.7974,10.8118,57332.0
2018-07-11 10:30:00,14.98,15.02,14.98,15.0,70608.0,10.8118,10.8407,10.8118,10.8262,70608.0
2018-07-11 10:35:00,15.0,15.01,14.98,14.98,131094.0,10.8262,10.8335,10.8118,10.8118,131094.0
2018-07-11 10:40:00,14.99,15.0,14.97,14.99,79482.0,10.819,10.8262,10.8046,10.819,79482.0
2018-07-11 10:45:00,14.99,14.99,14.95,14.96,77201.0,10.819,10.819,10.7902,10.7974,77201.0
2018-07-11 10:50:00,14.96,14.97,14.94,14.96,121140.0,10.7974,10.8046,10.7829,10.7974,121140.0
2018-07-11 10:55:00,14.97,14.99,14.96,14.99,95328.0,10.8046,10.819,10.7974,10.819,95328.0
2018-07-11 11:00:00,14.99,15.02,14.99,15.0,79641.0,10.819,10.8407,10.819,10.8262,79641.0
2018-07-11 11:05:00,15.0,15.02,14.99,15.0,82397.0,10.8262,10.8407,10.819,10.8262,82397.0
2018-07-11 11:10:00,15.0,15.01,14.98,15.0,59029.0,10.8262,10.8335,10.8118,10.8262,59029.0
2018-07-11 11:15:00,15.0,15.04,14.99,15.03,103825.0,10.8262,10.8551,10.819,10.8479,103825.0
2018-07-11 11:20:00,15.03,15.03,15.0,15.0,50326.0,10.8479,10.8479,10.8262,10.8262,50326.0
2018-07-11 11:25:00,15.01,15.01,14.98,14.99,61228.0,10.8335,10.8335,10.8118,10.819,61228.0
2018-07-11 11:30:00,14.98,14.98,14.95,14.96,97866.0,10.8118,10.8118,10.7902,10.7974,97866.0
2018-07-11 11:35:00,14.96,14.98,14.95,14.96,54127.0,10.7974,10.8118,10.7902,10.7974,54127.0
2018-07-11 11:40:00,14.96,14.96,14.92,14.92,56073.0,10.7974,10.7974,10.7685,10.7685,56073.0
2018-07-11 11:45:00,14.93,14.95,14.92,14.94,68005.0,10.7757,10.7902,10.7685,10.7829,68005.0
2018-07-11 11:50:00,14.94,14.95,14.92,14.93,56430.0,10.7829,10.7902,10.7685,10.7757,56430.0
2018-07-11 11:55:00,14.92,14.94,14.9,14.91,67622.0,10.7685,10.7829,10.7541,10.7613,67622.0
2018-07-11 12:00:00,14.9,14.91,14.88,14.89,440766.0,10.7541,10.7613,10.7396,10.7469,440766.0
2018-07-11 12:05:00,14.89,14.91,14.89,14.89,35127.0,10.7469,10.7613,10.7469,10.7469,35127.0
2018-07-11 12:10:00,14.89,14.9,14.88,14.89,101785.0,10.7469,10.7541,10.7396,10.7469,101785.0
2018-07-11 12:15:00,14.88,14.93,14.88,14.92,67770.0,10.7396,10.7757,10.7396,10.7685,67770.0
2018-07-11 12:20:00,14.91,14.94,14.91,14.93,58631.0,10.7613,10.7829,10.7613,10.7757,58631.0
2018-07-11 12:25:00,14.93,14.95,14.92,14.95,36027.0,10.7757,10.7902,10.7685,10.7902,36027.0
2018-07-11 12:30:00,14.94,14.96,14.93,14.96,41946.0,10.7829,10.7974,10.7757,10.7974,41946.0
2018-07-11 12:35:00,14.96,14.96,14.93,14.95,31912.0,10.7974,10.7974,10.7757,10.7902,31912.0
2018-07-11 12:40:00,14.95,14.95,14.92,14.92,31375.0,10.7902,10.7902,10.7685,10.7685,31375.0
2018-07-11 12:45:00,14.92,14.95,14.91,14.95,36138.0,10.7685,10.7902,10.7613,10.7902,36138.0
2018-07-11 12:50:00,14.94,14.95,14.91,14.92,58793.0,10.7829,10.7902,10.7613,10.7685,58793.0
2018-07-11 12:55:00,14.92,14.92,14.9,14.91,59565.0,10.7685,10.7685,10.7541,10.7613,59565.0
2018-07-11 13:00:00,14.92,14.92,14.9,14.91,24070.0,10.7685,10.7685,10.7541,10.7613,24070.0
2018-07-11 13:05:00,14.9,14.92,14.9,14.9,35440.0,10.7541,10.7685,10.7541,10.7541,35440.0
2018-07-11 13:10:00,14.9,14.91,14.89,14.91,53677.0,10.7541,10.7613,10.7469,10.7613,53677.0
2018-07-11 13:15:00,14.9,14.91,14.89,14.91,41853.0,10.7541,10.7613,10.7469,10.7613,41853.0
2018-07-11 13:20:00,14.91,14.92,14.9,14.91,54567.0,10.7613,10.7685,10.7541,10.7613,54567.0
2018-07-11 13:25:00,14.91,14.92,14.89,14.91,69106.0,10.7613,10.7685,10.7469,10.7613,69106.0
2018-07-11 13:30:00,14.91,14.93,14.9,14.91,56061.0,10.7613,10.7757,10.7541,10.7613,56061.0
2018-07-11 13:35:00,14.92,14.92,14.87,14.89,132651.0,10.7685,10.7685,10.7324,10.7469,132651.0
2018-07-11 13:40:00,14.89,14.91,14.88,14.9,86005.0,10.7469,10.7613,10.7396,10.7541,86005.0
2018-07-11 13:45:00,14.9,14.9,14.87,14.88,38747.0,10.7541,10.7541,10.7324,10.7396,38747.0
2018-07-11 13:50:00,14.88,14.88,14.85,14.85,44135.0,10.7396,10.7396,10.718,10.718,44135.0
2018-07-11 13:55:00,14.85,14.86,14.83,14.85,47439.0,10.718,10.7252,10.7036,10.718,47439.0
2018-07-11 14:00:00,14.85,14.86,14.83,14.83,55262.0,10.718,10.7252,10.7036,10.7036,55262.0
2018-07-11 14:05:00,14.84,14.84,14.82,14.83,50567.0,10.7108,10.7108,10.6963,10.7036,50567.0
2018-07-11 14:10:00,14.83,14.83,14.81,14.82,71790.0,10.7036,10.7036,10.6891,10.6963,71790.0
2018-07-11 14:15:00,14.82,14.86,14.81,14.86,108913.0,10.6963,10.7252,10.6891,10.7252,108913.0
2018-07-11 14:20:00,14.86,14.88,14.85,14.88,66590.0,10.7252,10.7396,10.718,10.7396,66590.0
2018-07-11 14:25:00,14.88,14.89,14.87,14.88,57988.0,10.7396,10.7469,10.7324,10.7396,57988.0
2018-07-11 14:30:00,14.88,14.91,14.87,14.9,65448.0,10.7396,10.7613,10.7324,10.7541,65448.0
2018-07-11 14:35:00,14.9,14.91,14.89,14.9,287697.0,10.7541,10.7613,10.7469,10.7541,287697.0
2018-07-11 14:40:00,14.91,14.91,14.88,14.88,59981.0,10.7613,10.7613,10.7396,10.7396,59981.0
2018-07-11 14:45:00,14.88,14.89,14.87,14.88,73088.0,10.7396,10.7469,10.7324,10.7396,73088.0
2018-07-11 14:50:00,14.88,14.9,14.88,14.89,70789.0,10.7396,10.7541,10.7396,10.7469,70789.0
2018-07-11 14:55:00,14.88,14.89,14.87,14.88,102826.0,10.7396,10.7469,10.7324,10.7396,102826.0
2018-07-11 15:00:00,14.88,14.89,14.87,14.89,89812.0,10.7396,10.7469,10.7324,10.7469,89812.0
2018-07-11 15:05:00,14.88,14.9,14.88,14.9,62838.0,10.7396,10.7541,10.7396,10.7541,62838.0
2018-07-11 15:10:00,14.9,14.9,14.87,14.87,73692.0,10.7541,10.7541,10.7324,10.7324,73692.0
2018-07-11 15:15:00,14.88,14.88,14.85,14.86,64222.0,10.7396,10.7396,10.718,10.7252,64222.0
2018-07-11 15:20:00,14.86,14.86,14.83,14.85,150427.0,10.7252,10.7252,10.7036,10.718,150427.0
2018-07-11 15:25:00,14.85,14.86,14.83,14.83,81073.0,10.718,10.7252,10.7036,10.7036,81073.0
2018-07-11 15:30:00,14.84,14.85,14.83,14.85,174476.0,10.7108,10.718,10.7036,10.718,174476.0
2018-07-11 15:35:00,14.85,14.85,14.83,14.84,69819.0,10.718,10.718,10.7036,10.7108,69819.0
2018-07-11 15:40:00,14.84,14.85,14.82,14.83,216467.0,10.7108,10.718,10.6963,10.7036,216467.0
2018-07-11 15:45:00,14.82,14.85,14.82,14.85,457488.0,10.6963,10.718,10.6963,10.718,457488.0
2018-07-11 15:50:00,14.84,14.85,14.83,14.84,283865.0,10.7108,10.718,10.7036,10.7108,283865.0
2018-07-11 15:55:00,14.84,14.86,14.83,14.83,853456.0,10.7108,10.7252,10.7036,10.7036,853456.0
2018-07-12 09:30:00,14.91,14.93,14.84,14.87,139722.0,10.7613,10.7757,10.7108,10.7324,139722.0
2018-07-12 09:35:00,14.86,14.87,14.82,14.84,133631.0,10.7252,10.7324,10.6963,10.7108,133631.0
2018-07-12 09:40:00,14.83,14.84,14.77,14.79,139387.0,10.7036,10.7108,10.6602,10.6747,139387.0
2018-07-12 09:45:00,14.78,14.79,14.73,14.74,164957.0,10.6675,10.6747,10.6314,10.6386,164957.0
2018-07-12 09:50:00,14.75,14.75,14.72,14.75,106163.0,10.6458,10.6458,10.6242,10.6458,106163.0
2018-07-12 09:55:00,14.76,14.78,14.74,14.76,85265.0,10.653,10.6675,10.6386,10.653,85265.0
2018-07-12 10:00:00,14.76,14.82,14.75,14.82,92114.0,10.653,10.6963,10.6458,10.6963,92114.0
2018-07-12 10:05:00,14.82,14.83,14.8,14.82,126969.0,10.6963,10.7036,10.6819,10.6963,126969.0
2018-07-12 10:10:00,14.82,14.83,14.79,14.81,129462.0,10.6963,10.7036,10.6747,10.6891,129462.0
2018-07-12 10:15:00,14.81,14.82,14.77,14.78,61943.0,10.6891,10.6963,10.6602,10.6675,61943.0
2018-07-12 10:20:00,14.78,14.81,14.78,14.81,65163.0,10.6675,10.6891,10.6675,10.6891,65163.0
2018-07-12 10:25:00,14.81,14.81,14.78,14.79,97880.0,10.6891,10.6891,10.6675,10.6747,97880.0
2018-07-12 10:30:00,14.79,14.79,14.75,14.76,67764.0,10.6747,10.6747,10.6458,10.653,67764.0
2018-07-12 10:35:00,14.75,14.76,14.71,14.74,76850.0,10.6458,10.653,10.6169,10.6386,76850.0
2018-07-12 10:40:00,14.74,14.75,14.71,14.72,47965.0,10.6386,10.6458,10.6169,10.6242,47965.0
2018-07-12 10:45:00,14.72,14.73,14.7,14.71,155379.0,10.6242,10.6314,10.6097,10.6169,155379.0
2018-07-12 10:50:00,14.71,14.74,14.71,14.73,49768.0,10.6169,10.6386,10.6169,10.6314,49768.0
2018-07-12 10:55:00,14.73,14.73,14.71,14.73,108249.0,10.6314,10.6314,10.6169,10.6314,108249.0
2018-07-12 11:00:00,14.73,14.74,14.69,14.7,179273.0,10.6314,10.6386,10.6025,10.6097,179273.0
2018-07-12 11:05:00,14.7,14.71,14.67,14.67,94643.0,10.6097,10.6169,10.5881,10.5881,94643.0
2018-07-12 11:10:00,14.67,14.68,14.65,14.66,85840.0,10.5881,10.5953,10.5736,10.5809,85840.0
2018-07-12 11:15:00,14.65,14.67,14.64,14.66,55605.0,10.5736,10.5881,10.5664,10.5809,55605.0
2018-07-12 11:20:00,14.66,14.66,14.63,14.64,62743.0,10.5809,10.5809,10.5592,10.5664,62743.0
2018-07-12 11:25:00,14.64,14.64,14.61,14.62,68540.0,10.5664,10.5664,10.5448,10.552,68540.0
2018-07-12 11:30:00,14.62,14.66,14.61,14.66,58124.0,10.552,10.5809,10.5448,10.5809,58124.0
2018-07-12 11:35:00,14.66,14.68,14.64,14.65,378422.0,10.5809,10.5953,10.5664,10.5736,378422.0
2018-07-12 11:40:00,14.65,14.67,14.64,14.67,128121.0,10.5736,10.5881,10.5664,10.5881,128121.0
2018-07-12 11:45:00,14.67,14.67,14.65,14.67,66813.0,10.5881,10.5881,10.5736,10.5881,66813.0
2018-07-12 11:50:00,14.67,14.7,14.66,14.69,126157.0,10.5881,10.6097,10.5809,10.6025,126157.0
2018-07-12 11:55:00,14.7,14.7,14.66,14.67,68637.0,10.6097,10.6097,10.5809,10.5881,68637.0
2018-07-12 12:00:00,14.67,14.68,14.66,14.68,65561.0,10.5881,10.5953,10.5809,10.5953,65561.0
2018-07-12 12:05:00,14.68,14.68,14.66,14.67,24516.0,10.5953,10.5953,10.5809,10.5881,24516.0
2018-07-12 12:10:00,14.67,14.69,14.66,14.67,116692.0,10.5881,10.6025,10.5809,10.5881,116692.0
2018-07-12 12:15:00,14.67,14.68,14.65,14.68,80320.0,10.5881,10.5953,10.5736,10.5953,80320.0
2018-07-12 12:20:00,14.68,14.71,14.68,14.71,132520.0,10.5953,10.6169,10.5953,10.6169,132520.0
2018-07-12 12:25:00,14.71,14.74,14.7,14.74,163154.0,10.6169,10.6386,10.6097,10.6386,163154.0
2018-07-12 12:30:00,14.74,14.75,14.72,14.75,90618.0,10.6386,10.6458,10.6242,10.6458,90618.0
2018-07-12 12:35:00,14.75,14.76,14.73,14.74,66441.0,10.6458,10.653,10.6314,10.6386,66441.0
2018-07-12 12:40:00,14.74,14.74,14.71,14.73,45732.0,10.6386,10.6386,10.6169,10.6314,45732.0
2018-07-12 12:45:00,14.73,14.74,14.71,14.74,43617.0,10.6314,10.6386,10.6169,10.6386,43617.0
2018-07-12 12:50:00,14.74,14.74,14.73,14.74,49265.0,10.6386,10.6386,10.6314,10.6386,49265.0
2018-07-12 12:55:00,14.74,14.76,14.73,14.75,93742.0,10.6386,10.653,10.6314,10.6458,93742.0
2018-07-12 13:00:00,14.76,14.77,14.75,14.75,57295.0,10.653,10.6602,10.6458,10.6458,57295.0
2018-07-12 13:05:00,14.75,14.77,14.75,14.76,28251.0,10.6458,10.6602,10.6458,10.653,28251.0
2018-07-12 13:10:00,14.76,14.79,14.75,14.79,30167.0,10.653,10.6747,10.6458,10.6747,30167.0
2018-07-12 13:15:00,14.79,14.79,14.77,14.79,27338.0,10.6747,10.6747,10.6602,10.6747,27338.0
2018-07-12 13:20:00,14.79,14.79,14.76,14.77,36517.0,10.6747,10.6747,10.653,10.6602,36517.0
2018-07-12 13:25:00,14.77,14.8,14.75,14.8,93099.0,10.6602,10.6819,10.6458,10.6819,93099.0
2018-07-12 13:30:00,14.79,14.8,14.77,14.78,51327.0,10.6747,10.6819,10.6602,10.6675,51327.0
2018-07-12 13:35:00,14.78,14.8,14.78,14.79,42342.0,10.6675,10.6819,10.6675,10.6747,42342.0
2018-07-12 13:40:00,14.8,14.8,14.78,14.8,58958.0,10.6819,10.6819,10.6675,10.6819,58958.0
2018-07-12 13:45:00,14.8,14.8,14.77,14.78,74613.0,10.6819,10.6819,10.6602,10.6675,74613.0
2018-07-12 13:50:00,14.77,14.78,14.75,14.76,55683.0,10.6602,10.6675,10.6458,10.653,55683.0
2018-07-12 13:55:00,14.76,14.78,14.75,14.76,35938.0,10.653,10.6675,10.6458,10.653,35938.0
2018-07-12 14:00:00,14.77,14.78,14.76,14.77,35453.0,10.6602,10.6675,10.653,10.6602,35453.0
2018-07-12 14:05:00,14.77,14.77,14.74,14.76,50252.0,10.6602,10.6602,10.6386,10.653,50252.0
2018-07-12 14:10:00,14.76,14.76,14.74,14.75,63283.0,10.653,10.653,10.6386,10.6458,63283.0
2018-07-12 14:15:00,14.75,14.77,14.74,14.75,92175.0,10.6458,10.6602,10.6386,10.6458,92175.0
2018-07-12 14:20:00,14.75,14.77,14.74,14.75,69084.0,10.6458,10.6602,10.6386,10.6458,69084.0
2018-07-12 14:25:00,14.76,14.78,14.75,14.78,44271.0,10.653,10.6675,10.6458,10.6675,44271.0
2018-07-12 14:30:00,14.78,14.78,14.75,14.77,50067.0,10.6675,10.6675,10.6458,10.6602,50067.0
2018-07-12 14:35:00,14.77,14.77,14.75,14.76,28582.0,10.6602,10.6602,10.6458,10.653,28582.0
2018-07-12 14:40:00,14.76,14.76,14.74,14.76,87825.0,10.653,10.653,10.6386,10.653,87825.0
2018-07-12 14:45:00,14.76,14.77,14.74,14.74,74027.0,10.653,10.6602,10.6386,10.6386,74027.0
2018-07-12 14:50:00,14.75,14.75,14.72,14.74,198087.0,10.6458,10.6458,10.6242,10.6386,198087.0
2018-07-12 14:55:00,14.74,14.75,14.72,14.74,31670.0,10.6386,10.6458,10.6242,10.6386,31670.0
2018-07-12 15:00:00,14.74,14.77,14.73,14.76,98045.0,10.6386,10.6602,10.6314,10.653,98045.0
2018-07-12 15:05:00,14.76,14.76,14.74,14.74,37903.0,10.653,10.653,10.6386,10.6386,37903.0
2018-07-12 15:10:00,14.74,14.74,14.71,14.73,98543.0,10.6386,10.6386,10.6169,10.6314,98543.0
2018-07-12 15:15:00,14.73,14.74,14.72,14.73,68135.0,10.6314,10.6386,10.6242,10.6314,68135.0
2018-07-12 15:20:00,14.73,14.73,14.7,14.72,60777.0,10.6314,10.6314,10.6097,10.6242,60777.0
2018-07-12 15:25:00,14.71,14.75,14.71,14.75,37322.0,10.6169,10.6458,10.6169,10.6458,37322.0
2018-07-12 15:30:00,14.75,14.75,14.74,14.75,30510.0,10.6458,10.6458,10.6386,10.6458,30510.0
2018-07-12 15:35:00,14.75,14.75,14.74,14.75,32625.0,10.6458,10.6458,10.6386,10.6458,32625.0
2018-07-12 15:40:00,14.75,14.75,14.73,14.74,138537.0,10.6458,10.6458,10.6314,10.6386,138537.0
2018-07-12 15:45:00,14.74,14.76,14.72,14.76,166681.0,10.6386,10.653,10.6242,10.653,166681.0
2018-07-12 15:50:00,14.76,14.76,14.73,14.74,135968.0,10.653,10.653,10.6314,10.6386,135968.0
2018-07-12 15:55:00,14.74,14.76,14.73,14.75,456304.0,10.6386,10.653,10.6314,10.6458,456304.0
2018-07-13 09:30:00,14.74,14.76,14.68,14.71,206488.0,10.6386,10.653,10.5953,10.6169,206488.0
2018-07-13 09:35:00,14.71,14.72,14.63,14.65,181777.0,10.6169,10.6242,10.5592,10.5736,181777.0
2018-07-13 09:40:00,14.65,14.66,14.6,14.61,208589.0,10.5736,10.5809,10.5375,10.5448,208589.0
2018-07-13 09:45:00,14.61,14.62,14.56,14.58,304609.0,10.5448,10.552,10.5087,10.5231,304609.0
2018-07-13 09:50:00,14.57,14.58,14.51,14.53,77086.0,10.5159,10.5231,10.4726,10.487,77086.0
2018-07-13 09:55:00,14.53,14.57,14.5,14.56,96297.0,10.487,10.5159,10.4654,10.5087,96297.0
2018-07-13 10:00:00,14.56,14.58,14.54,14.56,88866.0,10.5087,10.5231,10.4942,10.5087,88866.0
2018-07-13 10:05:00,14.56,14.57,14.52,14.55,165161.0,10.5087,10.5159,10.4798,10.5015,165161.0
2018-07-13 10:10:00,14.54,14.6,14.54,14.59,115124.0,10.4942,10.5375,10.4942,10.5303,115124.0
2018-07-13 10:15:00,14.59,14.63,14.58,14.63,105706.0,10.5303,10.5592,10.5231,10.5592,105706.0
2018-07-13 10:20:00,14.63,14.66,14.62,14.66,159924.0,10.5592,10.5809,10.552,10.5809,159924.0
2018-07-13 10:25:00,14.66,14.66,14.61,14.62,109419.0,10.5809,10.5809,10.5448,10.552,109419.0
2018-07-13 10:30:00,14.61,14.63,14.58,14.59,197427.0,10.5448,10.5592,10.5231,10.5303,197427.0
2018-07-13 10:35:00,14.59,14.63,14.58,14.63,114002.0,10.5303,10.5592,10.5231,10.5592,114002.0
2018-07-13 10:40:00,14.63,14.67,14.62,14.65,51121.0,10.5592,10.5881,10.552,10.5736,51121.0
2018-07-13 10:45:00,14.66,14.7,14.66,14.68,99178.0,10.5809,10.6097,10.5809,10.5953,99178.0
2018-07-13 10:50:00,14.69,14.72,14.68,14.71,56347.0,10.6025,10.6242,10.5953,10.6169,56347.0
2018-07-13 10:55:00,14.71,14.71,14.68,14.69,60264.0,10.6169,10.6169,10.5953,10.6025,60264.0
2018-07-13 11:00:00,14.69,14.71,14.68,14.7,76593.0,10.6025,10.6169,10.5953,10.6097,76593.0
2018-07-13 11:05:00,14.69,14.73,14.69,14.73,74464.0,10.6025,10.6314,10.6025,10.6314,74464.0
2018-07-13 11:10:00,14.73,14.74,14.7,14.72,93821.0,10.6314,10.6386,10.6097,10.6242,93821.0
2018-07-13 11:15:00,14.72,14.73,14.7,14.7,32274.0,10.6242,10.6314,10.6097,10.6097,32274.0
2018-07-13 11:20:00,14.71,14.73,14.69,14.72,78870.0,10.6169,10.6314,10.6025,10.6242,78870.0
2018-07-13 11:25:00,14.73,14.73,14.7,14.71,104515.0,10.6314,10.6314,10.6097,10.6169,104515.0
2018-07-13 11:30:00,14.71,14.71,14.68,14.69,79836.0,10.6169,10.6169,10.5953,10.6025,79836.0
2018-07-13 11:35:00,14.69,14.7,14.68,14.68,83604.0,10.6025,10.6097,10.5953,10.5953,83604.0
2018-07-13 11:40:00,14.68,14.69,14.66,14.69,84201.0,10.5953,10.6025,10.5809,10.6025,84201.0
2018-07-13 11:45:00,14.69,14.69,14.64,14.66,200959.0,10.6025,10.6025,10.5664,10.5809,200959.0
2018-07-13 11:50:00,14.66,14.67,14.65,14.66,49217.0,10.5809,10.5881,10.5736,10.5809,49217.0
2018-07-13 11:55:00,14.66,14.66,14.64,14.66,54739.0,10.5809,10.5809,10.5664,10.5809,54739.0
2018-07-13 12:00:00,14.67,14.69,14.65,14.69,63840.0,10.5881,10.6025,10.5736,10.6025,63840.0
2018-07-13 12:05:00,14.69,14.69,14.67,14.68,53235.0,10.6025,10.6025,10.5881,10.5953,53235.0
2018-07-13 12:10:00,14.67,14.69,14.67,14.68,26929.0,10.5881,10.6025,10.5881,10.5953,26929.0
2018-07-13 12:15:00,14.68,14.68,14.66,14.68,55509.0,10.5953,10.5953,10.5809,10.5953,55509.0
2018-07-13 12:20:00,14.68,14.68,14.65,14.66,41804.0,10.5953,10.5953,10.5736,10.5809,41804.0
2018-07-13 12:25:00,14.66,14.67,14.65,14.67,46518.0,10.5809,10.5881,10.5736,10.5881,46518.0
2018-07-13 12:30:00,14.67,14.68,14.66,14.66,35298.0,10.5881,10.5953,10.5809,10.5809,35298.0
2018-07-13 12:35:00,14.66,14.67,14.66,14.66,19997.0,10.5809,10.5881,10.5809,10.5809,19997.0
2018-07-13 12:40:00,14.66,14.67,14.65,14.67,17459.0,10.5809,10.5881,10.5736,10.5881,17459.0
2018-07-13 12:45:00,14.67,14.68,14.66,14.68,28375.0,10.5881,10.5953,10.5809,10.5953,28375.0
2018-07-13 12:50:00,14.68,14.69,14.67,14.68,308751.0,10.5953,10.6025,10.5881,10.5953,308751.0
2018-07-13 12:55:00,14.68,14.68,14.66,14.67,22060.0,10.5953,10.5953,10.5809,10.5881,22060.0
2018-07-13 13:00:00,14.67,14.69,14.65,14.69,127426.0,10.5881,10.6025,10.5736,10.6025,127426.0
2018-07-13 13:05:00,14.69,14.7,14.68,14.68,30671.0,10.6025,10.6097,10.5953,10.5953,30671.0
2018-07-13 13:10:00,14.69,14.69,14.68,14.69,24597.0,10.6025,10.6025,10.5953,10.6025,24597.0
2018-07-13 13:15:00,14.69,14.69,14.67,14.68,36998.0,10.6025,10.6025,10.5881,10.5953,36998.0
2018-07-13 13:20:00,14.69,14.69,14.67,14.69,55878.0,10.6025,10.6025,10.5881,10.6025,55878.0
2018-07-13 13:25:00,14.69,14.69,14.68,14.68,34268.0,10.6025,10.6025,10.5953,10.5953,34268.0
2018-07-13 13:30:00,14.68,14.69,14.66,14.67,25131.0,10.5953,10.6025,10.5809,10.5881,25131.0
2018-07-13 13:35:00,14.67,14.67,14.65,14.66,53428.0,10.5881,10.5881,10.5736,10.5809,53428.0
2018-07-13 13:40:00,14.65,14.66,14.63,14.64,169207.0,10.5736,10.5809,10.5592,10.5664,169207.0
2018-07-13 13:45:00,14.65,14.66,14.64,14.65,91248.0,10.5736,10.5809,10.5664,10.5736,91248.0
2018-07-13 13:50:00,14.65,14.66,14.65,14.65,15825.0,10.5736,10.5809,10.5736,10.5736,15825.0
2018-07-13 13:55:00,14.65,14.66,14.65,14.66,61393.0,10.5736,10.5809,10.5736,10.5809,61393.0
2018-07-13 14:00:00,14.65,14.66,14.63,14.64,33819.0,10.5736,10.5809,10.5592,10.5664,33819.0
2018-07-13 14:05:00,14.64,14.64,14.61,14.62,150673.0,10.5664,10.5664,10.5448,10.552,150673.0
2018-07-13 14:10:00,14.62,14.62,14.61,14.62,175117.0,10.552,10.552,10.5448,10.552,175117.0
2018-07-13 14:15:00,14.62,14.63,14.61,14.62,145109.0,10.552,10.5592,10.5448,10.552,145109.0
2018-07-13 14:20:00,14.62,14.63,14.61,14.62,59498.0,10.552,10.5592,10.5448,10.552,59498.0
2018-07-13 14:25:00,14.62,14.62,14.61,14.62,94808.0,10.552,10.552,10.5448,10.552,94808.0
2018-07-13 14:30:00,14.61,14.62,14.6,14.61,132715.0,10.5448,10.552,10.5375,10.5448,132715.0
2018-07-13 14:35:00,14.6,14.61,14.6,14.61,48745.0,10.5375,10.5448,10.5375,10.5448,48745.0
2018-07-13 14:40:00,14.61,14.62,14.6,14.6,130611.0,10.5448,10.552,10.5375,10.5375,130611.0
2018-07-13 14:45:00,14.61,14.62,14.6,14.62,46896.0,10.5448,10.552,10.5375,10.552,46896.0
2018-07-13 14:50:00,14.61,14.62,14.6,14.6,237765.0,10.5448,10.552,10.5375,10.5375,237765.0
2018-07-13 14:55:00,14.6,14.61,14.6,14.61,51099.0,10.5375,10.5448,10.5375,10.5448,51099.0
2018-07-13 15:00:00,14.61,14.63,14.6,14.63,74617.0,10.5448,10.5592,10.5375,10.5592,74617.0
2018-07-13 15:05:00,14.63,14.64,14.62,14.64,27445.0,10.5592,10.5664,10.552,10.5664,27445.0
2018-07-13 15:10:00,14.64,14.65,14.64,14.65,42662.0,10.5664,10.5736,10.5664,10.5736,42662.0
2018-07-13 15:15:00,14.65,14.66,14.64,14.66,152877.0,10.5736,10.5809,10.5664,10.5809,152877.0
2018-07-13 15:20:00,14.66,14.66,14.63,14.64,43384.0,10.5809,10.5809,10.5592,10.5664,43384.0
2018-07-13 15:25:00,14.64,14.65,14.63,14.65,61841.0,10.5664,10.5736,10.5592,10.5736,61841.0
2018-07-13 15:30:00,14.65,14.66,14.64,14.64,79601.0,10.5736,10.5809,10.5664,10.5664,79601.0
2018-07-13 15:35:00,14.64,14.66,14.64,14.66,47160.0,10.5664,10.5809,10.5664,10.5809,47160.0
2018-07-13 15:40:00,14.65,14.67,14.64,14.64,183158.0,10.5736,10.5881,10.5664,10.5664,183158.0
2018-07-13 15:45:00,14.64,14.67,14.64,14.66,322550.0,10.5664,10.5881,10.5664,10.5809,322550.0
2018-07-13 15:50:00,14.67,14.68,14.65,14.67,393219.0,10.5881,10.5953,10.5736,10.5881,393219.0
2018-07-13 15:55:00,14.67,14.69,14.64,14.65,818607.0,10.5881,10.6025,10.5664,10.5736,818607.0
2018-07-16 09:30:00,14.7,14.85,14.68,14.8,298675.0,10.6097,10.718,10.5953,10.6819,298675.0
2018-07-16 09:35:00,14.79,14.87,14.79,14.84,163283.0,10.6747,10.7324,10.6747,10.7108,163283.0
2018-07-16 09:40:00,14.84,14.85,14.79,14.79,116851.0,10.7108,10.718,10.6747,10.6747,116851.0
2018-07-16 09:45:00,14.79,14.83,14.78,14.81,190333.0,10.6747,10.7036,10.6675,10.6891,190333.0
2018-07-16 09:50:00,14.82,14.89,14.81,14.88,332054.0,10.6963,10.7469,10.6891,10.7396,332054.0
2018-07-16 09:55:00,14.88,14.89,14.82,14.84,76773.0,10.7396,10.7469,10.6963,10.7108,76773.0
2018-07-16 10:00:00,14.84,14.84,14.8,14.84,32068.0,10.7108,10.7108,10.6819,10.7108,32068.0
2018-07-16 10:05:00,14.83,14.85,14.82,14.83,38256.0,10.7036,10.718,10.6963,10.7036,38256.0
2018-07-16 10:10:00,14.84,14.85,14.82,14.83,32545.0,10.7108,10.718,10.6963,10.7036,32545.0
2018-07-16 10:15:00,14.83,14.87,14.83,14.86,59289.0,10.7036,10.7324,10.7036,10.7252,59289.0
2018-07-16 10:20:00,14.86,14.86,14.8,14.8,56833.0,10.7252,10.7252,10.6819,10.6819,56833.0
2018-07-16 10:25:00,14.81,14.84,14.79,14.84,76629.0,10.6891,10.7108,10.6747,10.7108,76629.0
2018-07-16 10:30:00,14.84,14.88,14.83,14.87,50994.0,10.7108,10.7396,10.7036,10.7324,50994.0
2018-07-16 10:35:00,14.86,14.88,14.85,14.86,44860.0,10.7252,10.7396,10.718,10.7252,44860.0
2018-07-16 10:40:00,14.86,14.86,14.81,14.82,38609.0,10.7252,10.7252,10.6891,10.6963,38609.0
2018-07-16 10:45:00,14.82,14.82,14.79,14.79,15767.0,10.6963,10.6963,10.6747,10.6747,15767.0
2018-07-16 10:50:00,14.79,14.81,14.78,14.81,71522.0,10.6747,10.6891,10.6675,10.6891,71522.0
2018-07-16 10:55:00,14.81,14.81,14.77,14.78,28942.0,10.6891,10.6891,10.6602,10.6675,28942.0
2018-07-16 11:00:00,14.79,14.82,14.78,14.8,70780.0,10.6747,10.6963,10.6675,10.6819,70780.0
2018-07-16 11:05:00,14.8,14.84,14.8,14.82,35033.0,10.6819,10.7108,10.6819,10.6963,35033.0
2018-07-16 11:10:00,14.82,14.86,14.81,14.85,27668.0,10.6963,10.7252,10.6891,10.718,27668.0
2018-07-16 11:15:00,14.85,14.86,14.81,14.82,63914.0,10.718,10.7252,10.6891,10.6963,63914.0
2018-07-16 11:20:00,14.82,14.82,14.8,14.82,36803.0,10.6963,10.6963,10.6819,10.6963,36803.0
2018-07-16 11:25:00,14.83,14.86,14.82,14.84,54383.0,10.7036,10.7252,10.6963,10.7108,54383.0
2018-07-16 11:30:00,14.83,14.85,14.82,14.83,20704.0,10.7036,10.718,10.6963,10.7036,20704.0
2018-07-16 11:35:00,14.83,14.85,14.82,14.85,21654.0,10.7036,10.718,10.6963,10.718,21654.0
2018-07-16 11:40:00,14.85,14.86,14.83,14.83,44788.0,10.718,10.7252,10.7036,10.7036,44788.0
2018-07-16 11:45:00,14.83,14.84,14.81,14.84,50848.0,10.7036,10.7108,10.6891,10.7108,50848.0
2018-07-16 11:50:00,14.84,14.87,14.83,14.86,95295.0,10.7108,10.7324,10.7036,10.7252,95295.0
2018-07-16 11:55:00,14.86,14.87,14.84,14.87,33848.0,10.7252,10.7324,10.7108,10.7324,33848.0
2018-07-16 12:00:00,14.87,14.87,14.82,14.84,41924.0,10.7324,10.7324,10.6963,10.7108,41924.0
2018-07-16 12:05:00,14.84,14.84,14.82,14.83,23253.0,10.7108,10.7108,10.6963,10.7036,23253.0
2018-07-16 12:10:00,14.83,14.83,14.82,14.82,25989.0,10.7036,10.7036,10.6963,10.6963,25989.0
2018-07-16 12:15:00,14.83,14.84,14.82,14.82,40791.0,10.7036,10.7108,10.6963,10.6963,40791.0
2018-07-16 12:20:00,14.83,14.85,14.81,14.85,53957.0,10.7036,10.718,10.6891,10.718,53957.0
2018-07-16 12:25:00,14.85,14.85,14.84,14.84,63685.0,10.718,10.718,10.7108,10.7108,63685.0
2018-07-16 12:30:00,14.84,14.85,14.84,14.84,17775.0,10.7108,10.718,10.7108,10.7108,17775.0
2018-07-16 12:35:00,14.84,14.85,14.83,14.85,52092.0,10.7108,10.718,10.7036,10.718,52092.0
2018-07-16 12:40:00,14.84,14.86,14.84,14.86,21859.0,10.7108,10.7252,10.7108,10.7252,21859.0
2018-07-16 12:45:00,14.85,14.88,14.85,14.87,59755.0,10.718,10.7396,10.718,10.7324,59755.0
2018-07-16 12:50:00,14.88,14.89,14.87,14.89,23050.0,10.7396,10.7469,10.7324,10.7469,23050.0
2018-07-16 12:55:00,14.89,14.89,14.87,14.88,57333.0,10.7469,10.7469,10.7324,10.7396,57333.0
2018-07-16 13:00:00,14.88,14.89,14.87,14.88,30896.0,10.7396,10.7469,10.7324,10.7396,30896.0
2018-07-16 13:05:00,14.89,14.89,14.88,14.88,8099.0,10.7469,10.7469,10.7396,10.7396,8099.0
2018-07-16 13:10:00,14.89,14.89,14.88,14.89,8053.0,10.7469,10.7469,10.7396,10.7469,8053.0
2018-07-16 13:15:00,14.88,14.9,14.88,14.9,31919.0,10.7396,10.7541,10.7396,10.7541,31919.0
2018-07-16 13:20:00,14.9,14.91,14.89,14.91,64650.0,10.7541,10.7613,10.7469,10.7613,64650.0
2018-07-16 13:25:00,14.91,14.91,14.9,14.91,18512.0,10.7613,10.7613,10.7541,10.7613,18512.0
2018-07-16 13:30:00,14.9,14.94,14.9,14.93,76449.0,10.7541,10.7829,10.7541,10.7757,76449.0
2018-07-16 13:35:00,14.93,14.94,14.91,14.93,87831.0,10.7757,10.7829,10.7613,10.7757,87831.0
2018-07-16 13:40:00,14.92,14.93,14.9,14.9,16723.0,10.7685,10.7757,10.7541,10.7541,16723.0
2018-07-16 13:45:00,14.9,14.91,14.89,14.9,22389.0,10.7541,10.7613,10.7469,10.7541,22389.0
2018-07-16 13:50:00,14.9,14.91,14.89,14.89,25912.0,10.7541,10.7613,10.7469,10.7469,25912.0
2018-07-16 13:55:00,14.89,14.91,14.89,14.91,27580.0,10.7469,10.7613,10.7469,10.7613,27580.0
2018-07-16 14:00:00,14.91,14.91,14.89,14.89,25141.0,10.7613,10.7613,10.7469,10.7469,25141.0
2018-07-16 14:05:00,14.89,14.91,14.89,14.9,17247.0,10.7469,10.7613,10.7469,10.7541,17247.0
2018-07-16 14:10:00,14.9,14.9,14.87,14.88,31538.0,10.7541,10.7541,10.7324,10.7396,31538.0
2018-07-16 14:15:00,14.88,14.88,14.86,14.87,27178.0,10.7396,10.7396,10.7252,10.7324,27178.0
2018-07-16 14:20:00,14.87,14.88,14.86,14.87,96749.0,10.7324,10.7396,10.7252,10.7324,96749.0
2018-07-16 14:25:00,14.87,14.89,14.87,14.88,26768.0,10.7324,10.7469,10.7324,10.7396,26768.0
2018-07-16 14:30:00,14.88,14.89,14.87,14.88,53553.0,10.7396,10.7469,10.7324,10.7396,53553.0
2018-07-16 14:35:00,14.88,14.88,14.86,14.87,17039.0,10.7396,10.7396,10.7252,10.7324,17039.0
2018-07-16 14:40:00,14.86,14.86,14.85,14.86,32273.0,10.7252,10.7252,10.718,10.7252,32273.0
2018-07-16 14:45:00,14.86,14.86,14.83,14.84,28616.0,10.7252,10.7252,10.7036,10.7108,28616.0
2018-07-16 14:50:00,14.83,14.83,14.82,14.82,54035.0,10.7036,10.7036,10.6963,10.6963,54035.0
2018-07-16 14:55:00,14.82,14.83,14.81,14.82,58790.0,10.6963,10.7036,10.6891,10.6963,58790.0
2018-07-16 15:00:00,14.83,14.85,14.82,14.84,38458.0,10.7036,10.718,10.6963,10.7108,38458.0
2018-07-16 15:05:00,14.85,14.86,14.84,14.85,37672.0,10.718,10.7252,10.7108,10.718,37672.0
2018-07-16 15:10:00,14.86,14.87,14.85,14.86,64058.0,10.7252,10.7324,10.718,10.7252,64058.0
2018-07-16 15:15:00,14.86,14.86,14.85,14.85,25275.0,10.7252,10.7252,10.718,10.718,25275.0
2018-07-16 15:20:00,14.86,14.86,14.85,14.86,15306.0,10.7252,10.7252,10.718,10.7252,15306.0
2018-07-16 15:25:00,14.86,14.88,14.85,14.88,54550.0,10.7252,10.7396,10.718,10.7396,54550.0
2018-07-16 15:30:00,14.88,14.89,14.87,14.87,39093.0,10.7396,10.7469,10.7324,10.7324,39093.0
2018-07-16 15:35:00,14.88,14.92,14.86,14.91,121762.0,10.7396,10.7685,10.7252,10.7613,121762.0
2018-07-16 15:40:00,14.91,14.92,14.89,14.9,93350.0,10.7613,10.7685,10.7469,10.7541,93350.0
2018-07-16 15:45:00,14.9,14.9,14.88,14.89,74316.0,10.7541,10.7541,10.7396,10.7469,74316.0
2018-07-16 15:50:00,14.88,14.9,14.88,14.89,102173.0,10.7396,10.7541,10.7396,10.7469,102173.0
2018-07-16 15:55:00,14.9,14.91,14.88,14.91,216343.0,10.7541,10.7613,10.7396,10.7613,216343.0
2018-07-17 09:30:00,14.93,14.98,14.87,14.98,162536.0,10.7757,10.8118,10.7324,10.8118,162536.0
2018-07-17 09:35:00,14.98,14.98,14.89,14.9,82438.0,10.8118,10.8118,10.7469,10.7541,82438.0
2018-07-17 09:40:00,14.9,14.95,14.87,14.94,83869.0,10.7541,10.7902,10.7324,10.7829,83869.0
2018-07-17 09:45:00,14.93,14.94,14.85,14.87,83859.0,10.7757,10.7829,10.718,10.7324,83859.0
2018-07-17 09:50:00,14.87,14.92,14.87,14.9,67453.0,10.7324,10.7685,10.7324,10.7541,67453.0
2018-07-17 09:55:00,14.9,14.94,14.9,14.94,65335.0,10.7541,10.7829,10.7541,10.7829,65335.0
2018-07-17 10:00:00,14.94,14.96,14.9,14.93,81193.0,10.7829,10.7974,10.7541,10.7757,81193.0
2018-07-17 10:05:00,14.93,14.96,14.92,14.96,45172.0,10.7757,10.7974,10.7685,10.7974,45172.0
2018-07-17 10:10:00,14.96,15.0,14.95,15.0,618322.0,10.7974,10.8262,10.7902,10.8262,618322.0
2018-07-17 10:15:00,15.0,15.01,14.98,15.01,125438.0,10.8262,10.8335,10.8118,10.8335,125438.0
2018-07-17 10:20:00,15.01,15.02,14.98,15.01,62394.0,10.8335,10.8407,10.8118,10.8335,62394.0
2018-07-17 10:25:00,15.0,15.03,15.0,15.03,68522.0,10.8262,10.8479,10.8262,10.8479,68522.0
2018-07-17 10:30:00,15.03,15.04,14.99,15.01,71473.0,10.8479,10.8551,10.819,10.8335,71473.0
2018-07-17 10:35:00,15.01,15.02,14.99,15.0,36366.0,10.8335,10.8407,10.819,10.8262,36366.0
2018-07-17 10:40:00,14.99,15.0,14.97,14.97,26941.0,10.819,10.8262,10.8046,10.8046,26941.0
2018-07-17 10:45:00,14.97,15.0,14.96,14.99,40502.0,10.8046,10.8262,10.7974,10.819,40502.0
2018-07-17 10:50:00,14.99,14.99,14.96,14.96,34679.0,10.819,10.819,10.7974,10.7974,34679.0
2018-07-17 10:55:00,14.96,14.98,14.95,14.98,435992.0,10.7974,10.8118,10.7902,10.8118,435992.0
2018-07-17 11:00:00,14.98,14.98,14.96,14.98,28171.0,10.8118,10.8118,10.7974,10.8118,28171.0
2018-07-17 11:05:00,14.98,14.99,14.96,14.98,53162.0,10.8118,10.819,10.7974,10.8118,53162.0
2018-07-17 11:10:00,14.98,14.99,14.98,14.98,56455.0,10.8118,10.819,10.8118,10.8118,56455.0
2018-07-17 11:15:00,14.99,15.01,14.98,15.0,24475.0,10.819,10.8335,10.8118,10.8262,24475.0
2018-07-17 11:20:00,15.0,15.02,14.99,15.0,45877.0,10.8262,10.8407,10.819,10.8262,45877.0
2018-07-17 11:25:00,15.0,15.01,14.99,15.01,26253.0,10.8262,10.8335,10.819,10.8335,26253.0
2018-07-17 11:30:00,15.01,15.01,14.99,15.01,35647.0,10.8335,10.8335,10.819,10.8335,35647.0
2018-07-17 11:35:00,15.01,15.02,14.99,14.99,18863.0,10.8335,10.8407,10.819,10.819,18863.0
2018-07-17 11:40:00,15.0,15.0,14.97,14.98,19569.0,10.8262,10.8262,10.8046,10.8118,19569.0
2018-07-17 11:45:00,14.99,15.0,14.97,14.98,48995.0,10.819,10.8262,10.8046,10.8118,48995.0
2018-07-17 11:50:00,14.98,14.99,14.97,14.98,27450.0,10.8118,10.819,10.8046,10.8118,27450.0
2018-07-17 11:55:00,14.98,14.98,14.96,14.96,12987.0,10.8118,10.8118,10.7974,10.7974,12987.0
2018-07-17 12:00:00,14.97,14.97,14.95,14.97,242674.0,10.8046,10.8046,10.7902,10.8046,242674.0
2018-07-17 12:05:00,14.98,15.0,14.97,15.0,58194.0,10.8118,10.8262,10.8046,10.8262,58194.0
2018-07-17 12:10:00,15.0,15.01,14.99,15.01,20674.0,10.8262,10.8335,10.819,10.8335,20674.0
2018-07-17 12:15:00,15.01,15.02,15.0,15.02,39904.0,10.8335,10.8407,10.8262,10.8407,39904.0
2018-07-17 12:20:00,15.02,15.03,15.01,15.03,33054.0,10.8407,10.8479,10.8335,10.8479,33054.0
2018-07-17 12:25:00,15.03,15.03,14.98,15.0,78755.0,10.8479,10.8479,10.8118,10.8262,78755.0
2018-07-17 12:30:00,14.99,15.0,14.95,14.96,135329.0,10.819,10.8262,10.7902,10.7974,135329.0
2018-07-17 12:35:00,14.96,14.97,14.94,14.96,89466.0,10.7974,10.8046,10.7829,10.7974,89466.0
2018-07-17 12:40:00,14.96,14.97,14.95,14.96,16613.0,10.7974,10.8046,10.7902,10.7974,16613.0
2018-07-17 12:45:00,14.97,14.97,14.96,14.97,9863.0,10.8046,10.8046,10.7974,10.8046,9863.0
2018-07-17 12:50:00,14.97,14.99,14.96,14.99,35055.0,10.8046,10.819,10.7974,10.819,35055.0
2018-07-17 12:55:00,14.99,15.0,14.98,14.99,37985.0,10.819,10.8262,10.8118,10.819,37985.0
2018-07-17 13:00:00,14.99,14.99,14.98,14.99,11303.0,10.819,10.819,10.8118,10.819,11303.0
2018-07-17 13:05:00,15.0,15.0,14.98,14.99,22872.0,10.8262,10.8262,10.8118,10.819,22872.0
2018-07-17 13:10:00,14.98,15.01,14.98,15.0,24190.0,10.8118,10.8335,10.8118,10.8262,24190.0
2018-07-17 13:15:00,15.0,15.0,14.97,14.98,26052.0,10.8262,10.8262,10.8046,10.8118,26052.0
2018-07-17 13:20:00,14.97,14.98,14.95,14.95,18432.0,10.8046,10.8118,10.7902,10.7902,18432.0
2018-07-17 13:25:00,14.96,14.97,14.95,14.95,62752.0,10.7974,10.8046,10.7902,10.7902,62752.0
2018-07-17 13:30:00,14.96,14.96,14.94,14.95,34549.0,10.7974,10.7974,10.7829,10.7902,34549.0
2018-07-17 13:35:00,14.95,14.96,14.94,14.95,65067.0,10.7902,10.7974,10.7829,10.7902,65067.0
2018-07-17 13:40:00,14.95,14.96,14.94,14.96,89645.0,10.7902,10.7974,10.7829,10.7974,89645.0
2018-07-17 13:45:00,14.96,14.97,14.94,14.95,55675.0,10.7974,10.8046,10.7829,10.7902,55675.0
2018-07-17 13:50:00,14.95,14.96,14.94,14.96,97314.0,10.7902,10.7974,10.7829,10.7974,97314.0
2018-07-17 13:55:00,14.96,14.96,14.94,14.94,22416.0,10.7974,10.7974,10.7829,10.7829,22416.0
2018-07-17 14:00:00,14.95,14.95,14.93,14.95,68690.0,10.7902,10.7902,10.7757,10.7902,68690.0
2018-07-17 14:05:00,14.95,14.96,14.94,14.95,22002.0,10.7902,10.7974,10.7829,10.7902,22002.0
2018-07-17 14:10:00,14.95,14.95,14.94,14.94,11008.0,10.7902,10.7902,10.7829,10.7829,11008.0
2018-07-17 14:15:00,14.95,14.96,14.94,14.96,30743.0,10.7902,10.7974,10.7829,10.7974,30743.0
2018-07-17 14:20:00,14.96,14.98,14.95,14.98,34348.0,10.7974,10.8118,10.7902,10.8118,34348.0
2018-07-17 14:25:00,14.97,14.98,14.96,14.98,26683.0,10.8046,10.8118,10.7974,10.8118,26683.0
2018-07-17 14:30:00,14.98,14.99,14.97,14.99,50333.0,10.8118,10.819,10.8046,10.819,50333.0
2018-07-17 14:35:00,14.99,14.99,14.97,14.98,26152.0,10.819,10.819,10.8046,10.8118,26152.0
2018-07-17 14:40:00,14.98,14.98,14.97,14.98,15874.0,10.8118,10.8118,10.8046,10.8118,15874.0
2018-07-17 14:45:00,14.98,14.99,14.97,14.99,22629.0,10.8118,10.819,10.8046,10.819,22629.0
2018-07-17 14:50:00,14.99,14.99,14.97,14.99,50688.0,10.819,10.819,10.8046,10.819,50688.0
2018-07-17 14:55:00,14.99,14.99,14.98,14.98,16898.0,10.819,10.819,10.8118,10.8118,16898.0
2018-07-17 15:00:00,14.98,14.98,14.96,14.97,51382.0,10.8118,10.8118,10.7974,10.8046,51382.0
2018-07-17 15:05:00,14.97,14.99,14.97,14.98,26861.0,10.8046,10.819,10.8046,10.8118,26861.0
2018-07-17 15:10:00,14.99,15.0,14.98,15.0,31241.0,10.819,10.8262,10.8118,10.8262,31241.0
2018-07-17 15:15:00,15.0,15.0,14.99,14.99,17413.0,10.8262,10.8262,10.819,10.819,17413.0
2018-07-17 15:20:00,14.99,15.01,14.99,15.01,65549.0,10.819,10.8335,10.819,10.8335,65549.0
2018-07-17 15:25:00,15.01,15.01,14.98,14.99,50700.0,10.8335,10.8335,10.8118,10.819,50700.0
2018-07-17 15:30:00,14.99,14.99,14.96,14.96,48259.0,10.819,10.819,10.7974,10.7974,48259.0
2018-07-17 15:35:00,14.96,14.97,14.96,14.96,67828.0,10.7974,10.8046,10.7974,10.7974,67828.0
2018-07-17 15:40:00,14.96,14.97,14.95,14.96,77340.0,10.7974,10.8046,10.7902,10.7974,77340.0
2018-07-17 15:45:00,14.96,14.97,14.94,14.94,55142.0,10.7974,10.8046,10.7829,10.7829,55142.0
2018-07-17 15:50:00,14.94,14.95,14.93,14.93,160099.0,10.7829,10.7902,10.7757,10.7757,160099.0
2018-07-17 15:55:00,14.94,14.94,14.91,14.92,318023.0,10.7829,10.7829,10.7613,10.7685,318023.0
2018-07-18 09:30:00,15.02,15.04,14.92,14.99,159546.0,10.8407,10.8551,10.7685,10.819,159546.0
2018-07-18 09:35:00,14.99,14.99,14.94,14.98,55552.0,10.819,10.819,10.7829,10.8118,55552.0
2018-07-18 09:40:00,14.99,15.0,14.94,14.96,110370.0,10.819,10.8262,10.7829,10.7974,110370.0
2018-07-18 09:45:00,14.96,14.99,14.95,14.98,136453.0,10.7974,10.819,10.7902,10.8118,136453.0
2018-07-18 09:50:00,14.98,15.01,14.97,15.0,102526.0,10.8118,10.8335,10.8046,10.8262,102526.0
2018-07-18 09:55:00,15.0,15.02,14.99,15.0,116359.0,10.8262,10.8407,10.819,10.8262,116359.0
2018-07-18 10:00:00,15.0,15.01,14.98,14.99,114188.0,10.8262,10.8335,10.8118,10.819,114188.0
2018-07-18 10:05:00,14.99,14.99,14.96,14.97,56613.0,10.819,10.819,10.7974,10.8046,56613.0
2018-07-18 10:10:00,14.98,14.99,14.97,14.98,50608.0,10.8118,10.819,10.8046,10.8118,50608.0
2018-07-18 10:15:00,14.98,14.99,14.97,14.99,97228.0,10.8118,10.819,10.8046,10.819,97228.0
2018-07-18 10:20:00,14.99,15.02,14.98,15.01,272447.0,10.819,10.8407,10.8118,10.8335,272447.0
2018-07-18 10:25:00,15.0,15.03,15.0,15.03,70704.0,10.8262,10.8479,10.8262,10.8479,70704.0
2018-07-18 10:30:00,15.02,15.02,15.0,15.01,34133.0,10.8407,10.8407,10.8262,10.8335,34133.0
2018-07-18 10:35:00,15.0,15.01,14.98,14.99,56342.0,10.8262,10.8335,10.8118,10.819,56342.0
2018-07-18 10:40:00,14.99,15.01,14.98,15.01,32714.0,10.819,10.8335,10.8118,10.8335,32714.0
2018-07-18 10:45:00,15.0,15.03,14.99,15.03,56150.0,10.8262,10.8479,10.819,10.8479,56150.0
2018-07-18 10:50:00,15.02,15.06,15.02,15.06,56398.0,10.8407,10.8696,10.8407,10.8696,56398.0
2018-07-18 10:55:00,15.05,15.07,15.05,15.06,57445.0,10.8623,10.8768,10.8623,10.8696,57445.0
2018-07-18 11:00:00,15.06,15.08,15.06,15.08,24245.0,10.8696,10.884,10.8696,10.884,24245.0
2018-07-18 11:05:00,15.08,15.09,15.07,15.08,72661.0,10.884,10.8912,10.8768,10.884,72661.0
2018-07-18 11:10:00,15.08,15.08,15.05,15.05,51117.0,10.884,10.884,10.8623,10.8623,51117.0
2018-07-18 11:15:00,15.05,15.07,15.04,15.07,56370.0,10.8623,10.8768,10.8551,10.8768,56370.0
2018-07-18 11:20:00,15.06,15.07,15.05,15.06,73112.0,10.8696,10.8768,10.8623,10.8696,73112.0
2018-07-18 11:25:00,15.05,15.08,15.05,15.07,33195.0,10.8623,10.884,10.8623,10.8768,33195.0
2018-07-18 11:30:00,15.07,15.1,15.06,15.1,44663.0,10.8768,10.8984,10.8696,10.8984,44663.0
2018-07-18 11:35:00,15.1,15.1,15.07,15.08,39849.0,10.8984,10.8984,10.8768,10.884,39849.0
2018-07-18 11:40:00,15.07,15.1,15.07,15.09,52569.0,10.8768,10.8984,10.8768,10.8912,52569.0
2018-07-18 11:45:00,15.09,15.11,15.08,15.1,202528.0,10.8912,10.9056,10.884,10.8984,202528.0
2018-07-18 11:50:00,15.09,15.1,15.06,15.06,164869.0,10.8912,10.8984,10.8696,10.8696,164869.0
2018-07-18 11:55:00,15.07,15.08,15.06,15.06,134184.0,10.8768,10.884,10.8696,10.8696,134184.0
2018-07-18 12:00:00,15.06,15.07,15.04,15.06,65266.0,10.8696,10.8768,10.8551,10.8696,65266.0
2018-07-18 12:05:00,15.05,15.08,15.05,15.07,43728.0,10.8623,10.884,10.8623,10.8768,43728.0
2018-07-18 12:10:00,15.07,15.1,15.07,15.08,71281.0,10.8768,10.8984,10.8768,10.884,71281.0
2018-07-18 12:15:00,15.08,15.11,15.08,15.11,47325.0,10.884,10.9056,10.884,10.9056,47325.0
2018-07-18 12:20:00,15.11,15.11,15.09,15.1,66765.0,10.9056,10.9056,10.8912,10.8984,66765.0
2018-07-18 12:25:00,15.09,15.1,15.07,15.07,42524.0,10.8912,10.8984,10.8768,10.8768,42524.0
2018-07-18 12:30:00,15.07,15.08,15.05,15.06,55379.0,10.8768,10.884,10.8623,10.8696,55379.0
2018-07-18 12:35:00,15.06,15.06,15.04,15.04,71841.0,10.8696,10.8696,10.8551,10.8551,71841.0
2018-07-18 12:40:00,15.04,15.05,15.03,15.04,115641.0,10.8551,10.8623,10.8479,10.8551,115641.0
2018-07-18 12:45:00,15.04,15.05,15.03,15.04,70462.0,10.8551,10.8623,10.8479,10.8551,70462.0
2018-07-18 12:50:00,15.04,15.05,15.03,15.04,36796.0,10.8551,10.8623,10.8479,10.8551,36796.0
2018-07-18 12:55:00,15.04,15.07,15.04,15.06,131122.0,10.8551,10.8768,10.8551,10.8696,131122.0
2018-07-18 13:00:00,15.06,15.08,15.05,15.06,103500.0,10.8696,10.884,10.8623,10.8696,103500.0
2018-07-18 13:05:00,15.06,15.07,15.03,15.04,50147.0,10.8696,10.8768,10.8479,10.8551,50147.0
2018-07-18 13:10:00,15.04,15.05,15.02,15.03,29967.0,10.8551,10.8623,10.8407,10.8479,29967.0
2018-07-18 13:15:00,15.03,15.03,15.01,15.01,73464.0,10.8479,10.8479,10.8335,10.8335,73464.0
2018-07-18 13:20:00,15.02,15.02,15.01,15.02,18762.0,10.8407,10.8407,10.8335,10.8407,18762.0
2018-07-18 13:25:00,15.01,15.02,14.99,15.01,117156.0,10.8335,10.8407,10.819,10.8335,117156.0
2018-07-18 13:30:00,15.01,15.01,14.99,15.0,292788.0,10.8335,10.8335,10.819,10.8262,292788.0
2018-07-18 13:35:00,15.0,15.01,14.99,15.0,26593.0,10.8262,10.8335,10.819,10.8262,26593.0
2018-07-18 13:40:00,15.0,15.01,15.0,15.01,16204.0,10.8262,10.8335,10.8262,10.8335,16204.0
2018-07-18 13:45:00,15.0,15.01,14.98,14.99,77242.0,10.8262,10.8335,10.8118,10.819,77242.0
2018-07-18 13:50:00,14.98,15.01,14.98,15.0,109817.0,10.8118,10.8335,10.8118,10.8262,109817.0
2018-07-18 13:55:00,15.0,15.02,14.99,15.02,57133.0,10.8262,10.8407,10.819,10.8407,57133.0
2018-07-18 14:00:00,15.01,15.02,15.0,15.02,51069.0,10.8335,10.8407,10.8262,10.8407,51069.0
2018-07-18 14:05:00,15.02,15.02,15.0,15.01,21286.0,10.8407,10.8407,10.8262,10.8335,21286.0
2018-07-18 14:10:00,15.0,15.02,15.0,15.02,54496.0,10.8262,10.8407,10.8262,10.8407,54496.0
2018-07-18 14:15:00,15.02,15.03,15.01,15.03,46642.0,10.8407,10.8479,10.8335,10.8479,46642.0
2018-07-18 14:20:00,15.02,15.04,15.02,15.04,46068.0,10.8407,10.8551,10.8407,10.8551,46068.0
2018-07-18 14:25:00,15.04,15.04,15.03,15.04,66164.0,10.8551,10.8551,10.8479,10.8551,66164.0
2018-07-18 14:30:00,15.03,15.05,15.02,15.04,97432.0,10.8479,10.8623,10.8407,10.8551,97432.0
2018-07-18 14:35:00,15.04,15.06,15.04,15.06,40345.0,10.8551,10.8696,10.8551,10.8696,40345.0
2018-07-18 14:40:00,15.06,15.06,15.04,15.06,40957.0,10.8696,10.8696,10.8551,10.8696,40957.0
2018-07-18 14:45:00,15.06,15.07,15.05,15.07,43843.0,10.8696,10.8768,10.8623,10.8768,43843.0
2018-07-18 14:50:00,15.07,15.08,15.06,15.08,48778.0,10.8768,10.884,10.8696,10.884,48778.0
2018-07-18 14:55:00,15.08,15.08,15.06,15.07,37277.0,10.884,10.884,10.8696,10.8768,37277.0
2018-07-18 15:00:00,15.07,15.07,15.06,15.06,85860.0,10.8768,10.8768,10.8696,10.8696,85860.0
2018-07-18 15:05:00,15.06,15.07,15.04,15.04,96037.0,10.8696,10.8768,10.8551,10.8551,96037.0
2018-07-18 15:10:00,15.04,15.06,15.04,15.06,99235.0,10.8551,10.8696,10.8551,10.8696,99235.0
2018-07-18 15:15:00,15.05,15.06,15.05,15.06,28251.0,10.8623,10.8696,10.8623,10.8696,28251.0
2018-07-18 15:20:00,15.06,15.07,15.05,15.07,94559.0,10.8696,10.8768,10.8623,10.8768,94559.0
2018-07-18 15:25:00,15.07,15.07,15.06,15.07,17187.0,10.8768,10.8768,10.8696,10.8768,17187.0
2018-07-18 15:30:00,15.07,15.07,15.05,15.05,164547.0,10.8768,10.8768,10.8623,10.8623,164547.0
2018-07-18 15:35:00,15.05,15.06,15.05,15.06,22610.0,10.8623,10.8696,10.8623,10.8696,22610.0
2018-07-18 15:40:00,15.06,15.06,15.04,15.05,121760.0,10.8696,10.8696,10.8551,10.8623,121760.0
2018-07-18 15:45:00,15.05,15.08,15.04,15.08,256586.0,10.8623,10.884,10.8551,10.884,256586.0
2018-07-18 15:50:00,15.08,15.08,15.05,15.06,305564.0,10.884,10.884,10.8623,10.8696,305564.0
2018-07-18 15:55:00,15.06,15.07,15.04,15.05,1126452.0,10.8696,10.8768,10.8551,10.8623,1126452.0
2018-07-19 09:30:00,15.02,15.04,14.96,15.0,189670.0,10.8407,10.8551,10.7974,10.8262,189670.0
2018-07-19 09:35:00,15.0,15.04,14.97,15.0,235337.0,10.8262,10.8551,10.8046,10.8262,235337.0
2018-07-19 09:40:00,15.0,15.03,14.99,15.0,198433.0,10.8262,10.8479,10.819,10.8262,198433.0
2018-07-19 09:45:00,15.0,15.02,14.96,14.98,130063.0,10.8262,10.8407,10.7974,10.8118,130063.0
2018-07-19 09:50:00,14.97,14.98,14.87,14.87,320211.0,10.8046,10.8118,10.7324,10.7324,320211.0
2018-07-19 09:55:00,14.87,14.9,14.85,14.89,181577.0,10.7324,10.7541,10.718,10.7469,181577.0
2018-07-19 10:00:00,14.9,14.97,14.88,14.97,240463.0,10.7541,10.8046,10.7396,10.8046,240463.0
2018-07-19 10:05:00,14.97,14.98,14.92,14.97,56056.0,10.8046,10.8118,10.7685,10.8046,56056.0
2018-07-19 10:10:00,14.96,15.03,14.96,15.03,60938.0,10.7974,10.8479,10.7974,10.8479,60938.0
2018-07-19 10:15:00,15.02,15.03,14.99,15.0,209210.0,10.8407,10.8479,10.819,10.8262,209210.0
2018-07-19 10:20:00,15.0,15.02,14.98,14.99,107707.0,10.8262,10.8407,10.8118,10.819,107707.0
2018-07-19 10:25:00,14.99,15.0,14.97,15.0,61564.0,10.819,10.8262,10.8046,10.8262,61564.0
2018-07-19 10:30:00,14.99,15.0,14.95,14.95,105513.0,10.819,10.8262,10.7902,10.7902,105513.0
2018-07-19 10:35:00,14.95,14.95,14.9,14.94,415129.0,10.7902,10.7902,10.7541,10.7829,415129.0
2018-07-19 10:40:00,14.93,14.98,14.92,14.97,237041.0,10.7757,10.8118,10.7685,10.8046,237041.0
2018-07-19 10:45:00,14.97,15.02,14.96,15.02,98577.0,10.8046,10.8407,10.7974,10.8407,98577.0
2018-07-19 10:50:00,15.02,15.03,14.98,14.99,252590.0,10.8407,10.8479,10.8118,10.819,252590.0
2018-07-19 10:55:00,15.0,15.01,14.96,14.97,228820.0,10.8262,10.8335,10.7974,10.8046,228820.0
2018-07-19 11:00:00,14.97,14.99,14.96,14.99,63826.0,10.8046,10.819,10.7974,10.819,63826.0
2018-07-19 11:05:00,14.98,15.02,14.97,14.99,67931.0,10.8118,10.8407,10.8046,10.819,67931.0
2018-07-19 11:10:00,14.99,15.02,14.97,15.01,94532.0,10.819,10.8407,10.8046,10.8335,94532.0
2018-07-19 11:15:00,15.02,15.04,15.01,15.03,281728.0,10.8407,10.8551,10.8335,10.8479,281728.0
2018-07-19 11:20:00,15.04,15.05,15.01,15.02,213516.0,10.8551,10.8623,10.8335,10.8407,213516.0
2018-07-19 11:25:00,15.02,15.04,14.99,14.99,94552.0,10.8407,10.8551,10.819,10.819,94552.0
2018-07-19 11:30:00,15.0,15.02,14.99,15.02,89951.0,10.8262,10.8407,10.819,10.8407,89951.0
2018-07-19 11:35:00,15.02,15.03,15.01,15.02,43827.0,10.8407,10.8479,10.8335,10.8407,43827.0
2018-07-19 11:40:00,15.02,15.04,15.01,15.02,93048.0,10.8407,10.8551,10.8335,10.8407,93048.0
2018-07-19 11:45:00,15.02,15.03,15.0,15.02,53977.0,10.8407,10.8479,10.8262,10.8407,53977.0
2018-07-19 11:50:00,15.02,15.03,14.99,15.0,45866.0,10.8407,10.8479,10.819,10.8262,45866.0
2018-07-19 11:55:00,15.01,15.02,14.99,15.01,292808.0,10.8335,10.8407,10.819,10.8335,292808.0
2018-07-19 12:00:00,15.01,15.02,14.99,15.01,46675.0,10.8335,10.8407,10.819,10.8335,46675.0
2018-07-19 12:05:00,15.0,15.01,14.98,14.99,29617.0,10.8262,10.8335,10.8118,10.819,29617.0
2018-07-19 12:10:00,14.99,14.99,14.97,14.97,54414.0,10.819,10.819,10.8046,10.8046,54414.0
2018-07-19 12:15:00,14.97,14.98,14.94,14.95,38678.0,10.8046,10.8118,10.7829,10.7902,38678.0
2018-07-19 12:20:00,14.95,14.96,14.92,14.92,58672.0,10.7902,10.7974,10.7685,10.7685,58672.0
2018-07-19 12:25:00,14.92,14.93,14.9,14.91,152856.0,10.7685,10.7757,10.7541,10.7613,152856.0
2018-07-19 12:30:00,14.91,14.92,14.9,14.92,33484.0,10.7613,10.7685,10.7541,10.7685,33484.0
2018-07-19 12:35:00,14.92,14.92,14.91,14.91,99328.0,10.7685,10.7685,10.7613,10.7613,99328.0
2018-07-19 12:40:00,14.91,14.92,14.89,14.89,111894.0,10.7613,10.7685,10.7469,10.7469,111894.0
2018-07-19 12:45:00,14.89,14.9,14.88,14.89,55229.0,10.7469,10.7541,10.7396,10.7469,55229.0
2018-07-19 12:50:00,14.89,14.9,14.88,14.9,31874.0,10.7469,10.7541,10.7396,10.7541,31874.0
2018-07-19 12:55:00,14.89,14.92,14.89,14.89,93270.0,10.7469,10.7685,10.7469,10.7469,93270.0
2018-07-19 13:00:00,14.9,14.93,14.88,14.91,275539.0,10.7541,10.7757,10.7396,10.7613,275539.0
2018-07-19 13:05:00,14.9,14.92,14.9,14.91,37617.0,10.7541,10.7685,10.7541,10.7613,37617.0
2018-07-19 13:10:00,14.9,14.9,14.86,14.86,49696.0,10.7541,10.7541,10.7252,10.7252,49696.0
2018-07-19 13:15:00,14.87,14.89,14.86,14.89,69127.0,10.7324,10.7469,10.7252,10.7469,69127.0
2018-07-19 13:20:00,14.89,14.91,14.88,14.9,103722.0,10.7469,10.7613,10.7396,10.7541,103722.0
2018-07-19 13:25:00,14.9,14.9,14.88,14.88,52164.0,10.7541,10.7541,10.7396,10.7396,52164.0
2018-07-19 13:30:00,14.88,14.89,14.86,14.89,109994.0,10.7396,10.7469,10.7252,10.7469,109994.0
2018-07-19 13:35:00,14.89,14.93,14.89,14.93,93090.0,10.7469,10.7757,10.7469,10.7757,93090.0
2018-07-19 13:40:00,14.93,14.96,14.92,14.96,104822.0,10.7757,10.7974,10.7685,10.7974,104822.0
2018-07-19 13:45:00,14.96,14.97,14.94,14.96,55556.0,10.7974,10.8046,10.7829,10.7974,55556.0
2018-07-19 13:50:00,14.96,14.98,14.95,14.98,40455.0,10.7974,10.8118,10.7902,10.8118,40455.0
2018-07-19 13:55:00,14.97,14.99,14.96,14.99,98365.0,10.8046,10.819,10.7974,10.819,98365.0
2018-07-19 14:00:00,14.99,14.99,14.95,14.96,38608.0,10.819,10.819,10.7902,10.7974,38608.0
2018-07-19 14:05:00,14.96,14.97,14.93,14.95,77126.0,10.7974,10.8046,10.7757,10.7902,77126.0
2018-07-19 14:10:00,14.95,14.96,14.93,14.95,83564.0,10.7902,10.7974,10.7757,10.7902,83564.0
2018-07-19 14:15:00,14.95,14.97,14.94,14.97,116184.0,10.7902,10.8046,10.7829,10.8046,116184.0
2018-07-19 14:20:00,14.97,15.0,14.96,15.0,139292.0,10.8046,10.8262,10.7974,10.8262,139292.0
2018-07-19 14:25:00,15.0,15.03,14.99,15.02,287274.0,10.8262,10.8479,10.819,10.8407,287274.0
2018-07-19 14:30:00,15.03,15.03,14.98,14.99,385098.0,10.8479,10.8479,10.8118,10.819,385098.0
2018-07-19 14:35:00,14.98,14.99,14.97,14.98,30260.0,10.8118,10.819,10.8046,10.8118,30260.0
2018-07-19 14:40:00,14.98,15.0,14.97,15.0,40571.0,10.8118,10.8262,10.8046,10.8262,40571.0
2018-07-19 14:45:00,15.0,15.0,14.97,14.97,36175.0,10.8262,10.8262,10.8046,10.8046,36175.0
2018-07-19 14:50:00,14.98,14.98,14.96,14.96,54428.0,10.8118,10.8118,10.7974,10.7974,54428.0
2018-07-19 14:55:00,14.96,14.99,14.96,14.98,59683.0,10.7974,10.819,10.7974,10.8118,59683.0
2018-07-19 15:00:00,14.98,15.01,14.97,15.01,627931.0,10.8118,10.8335,10.8046,10.8335,627931.0
2018-07-19 15:05:00,15.01,15.01,15.0,15.01,19156.0,10.8335,10.8335,10.8262,10.8335,19156.0
2018-07-19 15:10:00,15.01,15.01,14.97,14.97,100274.0,10.8335,10.8335,10.8046,10.8046,100274.0
2018-07-19 15:15:00,14.98,14.99,14.97,14.99,63263.0,10.8118,10.819,10.8046,10.819,63263.0
2018-07-19 15:20:00,14.99,15.0,14.97,15.0,68757.0,10.819,10.8262,10.8046,10.8262,68757.0
2018-07-19 15:25:00,15.0,15.01,14.99,15.0,61188.0,10.8262,10.8335,10.819,10.8262,61188.0
2018-07-19 15:30:00,15.0,15.01,14.98,15.0,85942.0,10.8262,10.8335,10.8118,10.8262,85942.0
2018-07-19 15:35:00,15.0,15.01,14.98,14.99,86367.0,10.8262,10.8335,10.8118,10.819,86367.0
2018-07-19 15:40:00,14.99,14.99,14.97,14.97,59873.0,10.819,10.819,10.8046,10.8046,59873.0
2018-07-19 15:45:00,14.97,15.0,14.97,15.0,172060.0,10.8046,10.8262,10.8046,10.8262,172060.0
2018-07-19 15:50:00,15.0,15.0,14.98,15.0,171574.0,10.8262,10.8262,10.8118,10.8262,171574.0
2018-07-19 15:55:00,15.0,15.01,14.98,14.99,743414.0,10.8262,10.8335,10.8118,10.819,743414.0
2018-07-20 09:30:00,14.98,15.01,14.9,14.95,358944.0,10.8118,10.8335,10.7541,10.7902,358944.0
2018-07-20 09:35:00,14.94,15.02,14.94,14.96,223833.0,10.7829,10.8407,10.7829,10.7974,223833.0
2018-07-20 09:40:00,14.96,14.99,14.94,14.96,193876.0,10.7974,10.819,10.7829,10.7974,193876.0
2018-07-20 09:45:00,14.97,15.04,14.96,15.02,564561.0,10.8046,10.8551,10.7974,10.8407,564561.0
2018-07-20 09:50:00,15.01,15.04,15.0,15.03,77436.0,10.8335,10.8551,10.8262,10.8479,77436.0
2018-07-20 09:55:00,15.03,15.04,15.0,15.02,58855.0,10.8479,10.8551,10.8262,10.8407,58855.0
2018-07-20 10:00:00,15.02,15.03,14.99,15.03,110204.0,10.8407,10.8479,10.819,10.8479,110204.0
2018-07-20 10:05:00,15.03,15.05,15.0,15.05,216435.0,10.8479,10.8623,10.8262,10.8623,216435.0
2018-07-20 10:10:00,15.05,15.08,15.04,15.08,97140.0,10.8623,10.884,10.8551,10.884,97140.0
2018-07-20 10:15:00,15.08,15.08,15.04,15.06,183318.0,10.884,10.884,10.8551,10.8696,183318.0
2018-07-20 10:20:00,15.06,15.07,15.04,15.06,75404.0,10.8696,10.8768,10.8551,10.8696,75404.0
2018-07-20 10:25:00,15.07,15.07,15.04,15.06,140104.0,10.8768,10.8768,10.8551,10.8696,140104.0
2018-07-20 10:30:00,15.06,15.07,15.04,15.04,92292.0,10.8696,10.8768,10.8551,10.8551,92292.0
2018-07-20 10:35:00,15.04,15.05,15.0,15.01,96697.0,10.8551,10.8623,10.8262,10.8335,96697.0
2018-07-20 10:40:00,15.01,15.03,14.99,15.01,179956.0,10.8335,10.8479,10.819,10.8335,179956.0
2018-07-20 10:45:00,15.01,15.03,15.0,15.02,67389.0,10.8335,10.8479,10.8262,10.8407,67389.0
2018-07-20 10:50:00,15.01,15.02,14.99,15.02,163972.0,10.8335,10.8407,10.819,10.8407,163972.0
2018-07-20 10:55:00,15.02,15.04,15.01,15.03,309271.0,10.8407,10.8551,10.8335,10.8479,309271.0
2018-07-20 11:00:00,15.03,15.05,15.02,15.04,25723.0,10.8479,10.8623,10.8407,10.8551,25723.0
2018-07-20 11:05:00,15.04,15.05,15.03,15.04,23905.0,10.8551,10.8623,10.8479,10.8551,23905.0
2018-07-20 11:10:00,15.04,15.08,15.04,15.07,54118.0,10.8551,10.884,10.8551,10.8768,54118.0
2018-07-20 11:15:00,15.07,15.09,15.07,15.09,40494.0,10.8768,10.8912,10.8768,10.8912,40494.0
2018-07-20 11:20:00,15.09,15.09,15.07,15.08,26331.0,10.8912,10.8912,10.8768,10.884,26331.0
2018-07-20 11:25:00,15.09,15.09,15.08,15.09,42125.0,10.8912,10.8912,10.884,10.8912,42125.0
2018-07-20 11:30:00,15.09,15.11,15.08,15.09,55205.0,10.8912,10.9056,10.884,10.8912,55205.0
2018-07-20 11:35:00,15.1,15.12,15.09,15.11,52516.0,10.8984,10.9129,10.8912,10.9056,52516.0
2018-07-20 11:40:00,15.11,15.13,15.1,15.13,44557.0,10.9056,10.9201,10.8984,10.9201,44557.0
2018-07-20 11:45:00,15.13,15.14,15.12,15.14,147418.0,10.9201,10.9273,10.9129,10.9273,147418.0
2018-07-20 11:50:00,15.14,15.14,15.12,15.13,37928.0,10.9273,10.9273,10.9129,10.9201,37928.0
2018-07-20 11:55:00,15.13,15.13,15.11,15.13,21150.0,10.9201,10.9201,10.9056,10.9201,21150.0
2018-07-20 12:00:00,15.13,15.14,15.11,15.13,52397.0,10.9201,10.9273,10.9056,10.9201,52397.0
2018-07-20 12:05:00,15.13,15.13,15.11,15.13,20674.0,10.9201,10.9201,10.9056,10.9201,20674.0
2018-07-20 12:10:00,15.12,15.13,15.1,15.11,30627.0,10.9129,10.9201,10.8984,10.9056,30627.0
2018-07-20 12:15:00,15.1,15.11,15.09,15.11,50175.0,10.8984,10.9056,10.8912,10.9056,50175.0
2018-07-20 12:20:00,15.11,15.12,15.1,15.11,19495.0,10.9056,10.9129,10.8984,10.9056,19495.0
2018-07-20 12:25:00,15.11,15.13,15.1,15.12,28840.0,10.9056,10.9201,10.8984,10.9129,28840.0
2018-07-20 12:30:00,15.12,15.13,15.12,15.13,18443.0,10.9129,10.9201,10.9129,10.9201,18443.0
2018-07-20 12:35:00,15.13,15.14,15.12,15.14,239712.0,10.9201,10.9273,10.9129,10.9273,239712.0
2018-07-20 12:40:00,15.14,15.14,15.13,15.13,23300.0,10.9273,10.9273,10.9201,10.9201,23300.0
2018-07-20 12:45:00,15.13,15.14,15.11,15.12,50476.0,10.9201,10.9273,10.9056,10.9129,50476.0
2018-07-20 12:50:00,15.12,15.13,15.11,15.12,63547.0,10.9129,10.9201,10.9056,10.9129,63547.0
2018-07-20 12:55:00,15.12,15.12,15.11,15.11,19361.0,10.9129,10.9129,10.9056,10.9056,19361.0
2018-07-20 13:00:00,15.11,15.12,15.1,15.11,32204.0,10.9056,10.9129,10.8984,10.9056,32204.0
2018-07-20 13:05:00,15.11,15.11,15.09,15.09,74313.0,10.9056,10.9056,10.8912,10.8912,74313.0
2018-07-20 13:10:00,15.09,15.1,15.08,15.1,43450.0,10.8912,10.8984,10.884,10.8984,43450.0
2018-07-20 13:15:00,15.09,15.1,15.08,15.08,15118.0,10.8912,10.8984,10.884,10.884,15118.0
2018-07-20 13:20:00,15.08,15.09,15.07,15.08,59722.0,10.884,10.8912,10.8768,10.884,59722.0
2018-07-20 13:25:00,15.08,15.08,15.06,15.06,47962.0,10.884,10.884,10.8696,10.8696,47962.0
2018-07-20 13:30:00,15.06,15.08,15.05,15.08,65507.0,10.8696,10.884,10.8623,10.884,65507.0
2018-07-20 13:35:00,15.08,15.1,15.07,15.1,31029.0,10.884,10.8984,10.8768,10.8984,31029.0
2018-07-20 13:40:00,15.09,15.1,15.09,15.1,13710.0,10.8912,10.8984,10.8912,10.8984,13710.0
2018-07-20 13:45:00,15.09,15.1,15.09,15.1,18249.0,10.8912,10.8984,10.8912,10.8984,18249.0
2018-07-20 13:50:00,15.09,15.11,15.09,15.11,152410.0,10.8912,10.9056,10.8912,10.9056,152410.0
2018-07-20 13:55:00,15.11,15.12,15.1,15.11,31900.0,10.9056,10.9129,10.8984,10.9056,31900.0
2018-07-20 14:00:00,15.12,15.12,15.1,15.11,31434.0,10.9129,10.9129,10.8984,10.9056,31434.0
2018-07-20 14:05:00,15.1,15.11,15.09,15.1,42001.0,10.8984,10.9056,10.8912,10.8984,42001.0
2018-07-20 14:10:00,15.09,15.1,15.06,15.07,96903.0,10.8912,10.8984,10.8696,10.8768,96903.0
2018-07-20 14:15:00,15.07,15.08,15.06,15.06,38970.0,10.8768,10.884,10.8696,10.8696,38970.0
2018-07-20 14:20:00,15.07,15.08,15.06,15.08,54069.0,10.8768,10.884,10.8696,10.884,54069.0
2018-07-20 14:25:00,15.08,15.08,15.05,15.07,62707.0,10.884,10.884,10.8623,10.8768,62707.0
2018-07-20 14:30:00,15.06,15.07,15.06,15.07,204182.0,10.8696,10.8768,10.8696,10.8768,204182.0
2018-07-20 14:35:00,15.06,15.08,15.06,15.07,182727.0,10.8696,10.884,10.8696,10.8768,182727.0
2018-07-20 14:40:00,15.07,15.08,15.06,15.08,50185.0,10.8768,10.884,10.8696,10.884,50185.0
2018-07-20 14:45:00,15.08,15.1,15.07,15.1,116666.0,10.884,10.8984,10.8768,10.8984,116666.0
2018-07-20 14:50:00,15.1,15.1,15.08,15.1,68599.0,10.8984,10.8984,10.884,10.8984,68599.0
2018-07-20 14:55:00,15.1,15.1,15.08,15.08,27073.0,10.8984,10.8984,10.884,10.884,27073.0
2018-07-20 15:00:00,15.08,15.09,15.06,15.08,57486.0,10.884,10.8912,10.8696,10.884,57486.0
2018-07-20 15:05:00,15.08,15.09,15.06,15.07,65538.0,10.884,10.8912,10.8696,10.8768,65538.0
2018-07-20 15:10:00,15.07,15.07,15.05,15.06,108195.0,10.8768,10.8768,10.8623,10.8696,108195.0
2018-07-20 15:15:00,15.06,15.09,15.06,15.08,256315.0,10.8696,10.8912,10.8696,10.884,256315.0
2018-07-20 15:20:00,15.08,15.08,15.05,15.05,73097.0,10.884,10.884,10.8623,10.8623,73097.0
2018-07-20 15:25:00,15.05,15.06,15.04,15.04,60500.0,10.8623,10.8696,10.8551,10.8551,60500.0
2018-07-20 15:30:00,15.04,15.07,15.04,15.07,159568.0,10.8551,10.8768,10.8551,10.8768,159568.0
2018-07-20 15:35:00,15.07,15.08,15.06,15.08,100806.0,10.8768,10.884,10.8696,10.884,100806.0
2018-07-20 15:40:00,15.08,15.1,15.07,15.1,107147.0,10.884,10.8984,10.8768,10.8984,107147.0
2018-07-20 15:45:00,15.1,15.1,15.07,15.08,149217.0,10.8984,10.8984,10.8768,10.884,149217.0
2018-07-20 15:50:00,15.08,15.11,15.07,15.09,602856.0,10.884,10.9056,10.8768,10.8912,602856.0
2018-07-20 15:55:00,15.09,15.1,15.08,15.1,566827.0,10.8912,10.8984,10.884,10.8984,566827.0
2018-07-23 09:30:00,15.12,15.15,15.1,15.14,221168.0,10.9129,10.9345,10.8984,10.9273,221168.0
2018-07-23 09:35:00,15.14,15.23,15.12,15.21,264794.0,10.9273,10.9923,10.9129,10.9778,264794.0
2018-07-23 09:40:00,15.21,15.23,15.18,15.21,311580.0,10.9778,10.9923,10.9562,10.9778,311580.0
2018-07-23 09:45:00,15.22,15.3,15.22,15.25,575307.0,10.985,11.0428,10.985,11.0067,575307.0
2018-07-23 09:50:00,15.25,15.27,15.21,15.21,312032.0,11.0067,11.0211,10.9778,10.9778,312032.0
2018-07-23 09:55:00,15.22,15.26,15.21,15.24,169298.0,10.985,11.0139,10.9778,10.9995,169298.0
2018-07-23 10:00:00,15.24,15.28,15.24,15.26,226958.0,10.9995,11.0283,10.9995,11.0139,226958.0
2018-07-23 10:05:00,15.25,15.26,15.24,15.24,76343.0,11.0067,11.0139,10.9995,10.9995,76343.0
2018-07-23 10:10:00,15.24,15.26,15.21,15.23,80047.0,10.9995,11.0139,10.9778,10.9923,80047.0
2018-07-23 10:15:00,15.23,15.25,15.22,15.23,82053.0,10.9923,11.0067,10.985,10.9923,82053.0
2018-07-23 10:20:00,15.22,15.23,15.2,15.2,76223.0,10.985,10.9923,10.9706,10.9706,76223.0
2018-07-23 10:25:00,15.2,15.22,15.18,15.21,54671.0,10.9706,10.985,10.9562,10.9778,54671.0
2018-07-23 10:30:00,15.2,15.21,15.18,15.19,50527.0,10.9706,10.9778,10.9562,10.9634,50527.0
2018-07-23 10:35:00,15.19,15.2,15.17,15.2,59061.0,10.9634,10.9706,10.9489,10.9706,59061.0
2018-07-23 10:40:00,15.2,15.21,15.19,15.2,59687.0,10.9706,10.9778,10.9634,10.9706,59687.0
2018-07-23 10:45:00,15.2,15.21,15.18,15.2,54633.0,10.9706,10.9778,10.9562,10.9706,54633.0
2018-07-23 10:50:00,15.19,15.21,15.18,15.2,122262.0,10.9634,10.9778,10.9562,10.9706,122262.0
2018-07-23 10:55:00,15.2,15.21,15.19,15.2,35321.0,10.9706,10.9778,10.9634,10.9706,35321.0
2018-07-23 11:00:00,15.2,15.23,15.19,15.22,93877.0,10.9706,10.9923,10.9634,10.985,93877.0
2018-07-23 11:05:00,15.21,15.23,15.21,15.23,40076.0,10.9778,10.9923,10.9778,10.9923,40076.0
2018-07-23 11:10:00,15.23,15.3,15.22,15.29,165974.0,10.9923,11.0428,10.985,11.0356,165974.0
2018-07-23 11:15:00,15.29,15.32,15.28,15.29,334319.0,11.0356,11.0572,11.0283,11.0356,334319.0
2018-07-23 11:20:00,15.29,15.31,15.27,15.28,77975.0,11.0356,11.05,11.0211,11.0283,77975.0
2018-07-23 11:25:00,15.28,15.3,15.27,15.29,58653.0,11.0283,11.0428,11.0211,11.0356,58653.0
2018-07-23 11:30:00,15.29,15.3,15.28,15.29,36055.0,11.0356,11.0428,11.0283,11.0356,36055.0
2018-07-23 11:35:00,15.29,15.3,15.27,15.28,63316.0,11.0356,11.0428,11.0211,11.0283,63316.0
2018-07-23 11:40:00,15.28,15.3,15.28,15.29,95056.0,11.0283,11.0428,11.0283,11.0356,95056.0
2018-07-23 11:45:00,15.29,15.29,15.27,15.29,34717.0,11.0356,11.0356,11.0211,11.0356,34717.0
2018-07-23 11:50:00,15.29,15.3,15.27,15.28,87325.0,11.0356,11.0428,11.0211,11.0283,87325.0
2018-07-23 11:55:00,15.28,15.31,15.28,15.31,56865.0,11.0283,11.05,11.0283,11.05,56865.0
2018-07-23 12:00:00,15.31,15.31,15.29,15.3,86998.0,11.05,11.05,11.0356,11.0428,86998.0
2018-07-23 12:05:00,15.3,15.31,15.28,15.29,19836.0,11.0428,11.05,11.0283,11.0356,19836.0
2018-07-23 12:10:00,15.28,15.29,15.27,15.28,21371.0,11.0283,11.0356,11.0211,11.0283,21371.0
2018-07-23 12:15:00,15.28,15.32,15.27,15.32,55925.0,11.0283,11.0572,11.0211,11.0572,55925.0
2018-07-23 12:20:00,15.32,15.32,15.3,15.32,22084.0,11.0572,11.0572,11.0428,11.0572,22084.0
2018-07-23 12:25:00,15.32,15.33,15.3,15.33,49898.0,11.0572,11.0644,11.0428,11.0644,49898.0
2018-07-23 12:30:00,15.33,15.34,15.32,15.34,47857.0,11.0644,11.0716,11.0572,11.0716,47857.0
2018-07-23 12:35:00,15.34,15.36,15.33,15.36,118168.0,11.0716,11.0861,11.0644,11.0861,118168.0
2018-07-23 12:40:00,15.36,15.37,15.34,15.36,128968.0,11.0861,11.0933,11.0716,11.0861,128968.0
2018-07-23 12:45:00,15.36,15.36,15.32,15.33,38041.0,11.0861,11.0861,11.0572,11.0644,38041.0
2018-07-23 12:50:00,15.32,15.35,15.32,15.33,37949.0,11.0572,11.0789,11.0572,11.0644,37949.0
2018-07-23 12:55:00,15.34,15.35,15.33,15.33,36358.0,11.0716,11.0789,11.0644,11.0644,36358.0
2018-07-23 13:00:00,15.33,15.34,15.31,15.32,41198.0,11.0644,11.0716,11.05,11.0572,41198.0
2018-07-23 13:05:00,15.31,15.33,15.31,15.32,35122.0,11.05,11.0644,11.05,11.0572,35122.0
2018-07-23 13:10:00,15.32,15.32,15.3,15.31,90362.0,11.0572,11.0572,11.0428,11.05,90362.0
2018-07-23 13:15:00,15.32,15.32,15.29,15.29,28863.0,11.0572,11.0572,11.0356,11.0356,28863.0
2018-07-23 13:20:00,15.29,15.31,15.29,15.31,31623.0,11.0356,11.05,11.0356,11.05,31623.0
2018-07-23 13:25:00,15.31,15.32,15.3,15.31,26849.0,11.05,11.0572,11.0428,11.05,26849.0
2018-07-23 13:30:00,15.31,15.32,15.3,15.31,30329.0,11.05,11.0572,11.0428,11.05,30329.0
2018-07-23 13:35:00,15.3,15.32,15.29,15.3,43589.0,11.0428,11.0572,11.0356,11.0428,43589.0
2018-07-23 13:40:00,15.29,15.31,15.29,15.31,15478.0,11.0356,11.05,11.0356,11.05,15478.0
2018-07-23 13:45:00,15.31,15.31,15.29,15.29,26612.0,11.05,11.05,11.0356,11.0356,26612.0
2018-07-23 13:50:00,15.29,15.32,15.29,15.31,459416.0,11.0356,11.0572,11.0356,11.05,459416.0
2018-07-23 13:55:00,15.32,15.32,15.3,15.32,37469.0,11.0572,11.0572,11.0428,11.0572,37469.0
2018-07-23 14:00:00,15.32,15.34,15.31,15.32,48253.0,11.0572,11.0716,11.05,11.0572,48253.0
2018-07-23 14:05:00,15.32,15.33,15.31,15.32,44986.0,11.0572,11.0644,11.05,11.0572,44986.0
2018-07-23 14:10:00,15.32,15.33,15.31,15.33,20095.0,11.0572,11.0644,11.05,11.0644,20095.0
2018-07-23 14:15:00,15.33,15.33,15.31,15.33,41282.0,11.0644,11.0644,11.05,11.0644,41282.0
2018-07-23 14:20:00,15.33,15.34,15.32,15.33,24456.0,11.0644,11.0716,11.0572,11.0644,24456.0
2018-07-23 14:25:00,15.33,15.36,15.32,15.35,216315.0,11.0644,11.0861,11.0572,11.0789,216315.0
2018-07-23 14:30:00,15.35,15.36,15.31,15.32,46666.0,11.0789,11.0861,11.05,11.0572,46666.0
2018-07-23 14:35:00,15.32,15.35,15.31,15.35,74187.0,11.0572,11.0789,11.05,11.0789,74187.0
2018-07-23 14:40:00,15.35,15.36,15.34,15.36,127787.0,11.0789,11.0861,11.0716,11.0861,127787.0
2018-07-23 14:45:00,15.36,15.37,15.35,15.37,102530.0,11.0861,11.0933,11.0789,11.0933,102530.0
2018-07-23 14:50:00,15.37,15.4,15.36,15.38,354950.0,11.0933,11.1149,11.0861,11.1005,354950.0
2018-07-23 14:55:00,15.38,15.38,15.35,15.37,71645.0,11.1005,11.1005,11.0789,11.0933,71645.0
2018-07-23 15:00:00,15.37,15.37,15.35,15.36,22791.0,11.0933,11.0933,11.0789,11.0861,22791.0
2018-07-23 15:05:00,15.35,15.35,15.34,15.35,27623.0,11.0789,11.0789,11.0716,11.0789,27623.0
2018-07-23 15:10:00,15.35,15.36,15.34,15.35,54313.0,11.0789,11.0861,11.0716,11.0789,54313.0
2018-07-23 15:15:00,15.36,15.36,15.34,15.36,66736.0,11.0861,11.0861,11.0716,11.0861,66736.0
2018-07-23 15:20:00,15.36,15.37,15.35,15.37,91359.0,11.0861,11.0933,11.0789,11.0933,91359.0
2018-07-23 15:25:00,15.37,15.38,15.35,15.38,117638.0,11.0933,11.1005,11.0789,11.1005,117638.0
2018-07-23 15:30:00,15.38,15.38,15.35,15.36,84783.0,11.1005,11.1005,11.0789,11.0861,84783.0
2018-07-23 15:35:00,15.36,15.38,15.35,15.37,165941.0,11.0861,11.1005,11.0789,11.0933,165941.0
2018-07-23 15:40:00,15.37,15.37,15.36,15.37,87281.0,11.0933,11.0933,11.0861,11.0933,87281.0
2018-07-23 15:45:00,15.36,15.37,15.35,15.36,124232.0,11.0861,11.0933,11.0789,11.0861,124232.0
2018-07-23 15:50:00,15.36,15.37,15.35,15.37,245096.0,11.0861,11.0933,11.0789,11.0933,245096.0
2018-07-23 15:55:00,15.37,15.38,15.35,15.37,485626.0,11.0933,11.1005,11.0789,11.0933,485626.0
2018-07-24 09:30:00,15.38,15.42,15.33,15.42,200596.0,11.1005,11.1294,11.0644,11.1294,200596.0
2018-07-24 09:35:00,15.41,15.42,15.33,15.34,148342.0,11.1222,11.1294,11.0644,11.0716,148342.0
2018-07-24 09:40:00,15.33,15.37,15.31,15.35,224476.0,11.0644,11.0933,11.05,11.0789,224476.0
2018-07-24 09:45:00,15.35,15.42,15.35,15.38,151694.0,11.0789,11.1294,11.0789,11.1005,151694.0
2018-07-24 09:50:00,15.38,15.41,15.38,15.39,186650.0,11.1005,11.1222,11.1005,11.1077,186650.0
2018-07-24 09:55:00,15.39,15.4,15.35,15.38,292481.0,11.1077,11.1149,11.0789,11.1005,292481.0
2018-07-24 10:00:00,15.38,15.41,15.37,15.4,154768.0,11.1005,11.1222,11.0933,11.1149,154768.0
2018-07-24 10:05:00,15.4,15.41,15.37,15.38,615078.0,11.1149,11.1222,11.0933,11.1005,615078.0
2018-07-24 10:10:00,15.37,15.37,15.34,15.35,141935.0,11.0933,11.0933,11.0716,11.0789,141935.0
2018-07-24 10:15:00,15.35,15.36,15.3,15.31,112113.0,11.0789,11.0861,11.0428,11.05,112113.0
2018-07-24 10:20:00,15.32,15.32,15.28,15.3,76679.0,11.0572,11.0572,11.0283,11.0428,76679.0
2018-07-24 10:25:00,15.3,15.33,15.29,15.31,108363.0,11.0428,11.0644,11.0356,11.05,108363.0
2018-07-24 10:30:00,15.32,15.33,15.29,15.29,103082.0,11.0572,11.0644,11.0356,11.0356,103082.0
2018-07-24 10:35:00,15.29,15.3,15.27,15.27,73999.0,11.0356,11.0428,11.0211,11.0211,73999.0
2018-07-24 10:40:00,15.28,15.29,15.25,15.25,66630.0,11.0283,11.0356,11.0067,11.0067,66630.0
2018-07-24 10:45:00,15.25,15.28,15.25,15.27,98622.0,11.0067,11.0283,11.0067,11.0211,98622.0
2018-07-24 10:50:00,15.27,15.27,15.25,15.27,39728.0,11.0211,11.0211,11.0067,11.0211,39728.0
2018-07-24 10:55:00,15.27,15.27,15.24,15.25,118187.0,11.0211,11.0211,10.9995,11.0067,118187.0
2018-07-24 11:00:00,15.25,15.27,15.24,15.24,63209.0,11.0067,11.0211,10.9995,10.9995,63209.0
2018-07-24 11:05:00,15.25,15.25,15.22,15.24,81566.0,11.0067,11.0067,10.985,10.9995,81566.0
2018-07-24 11:10:00,15.23,15.24,15.21,15.23,110644.0,10.9923,10.9995,10.9778,10.9923,110644.0
2018-07-24 11:15:00,15.24,15.25,15.22,15.23,84882.0,10.9995,11.0067,10.985,10.9923,84882.0
2018-07-24 11:20:00,15.23,15.24,15.22,15.24,86906.0,10.9923,10.9995,10.985,10.9995,86906.0
2018-07-24 11:25:00,15.24,15.25,15.23,15.24,43823.0,10.9995,11.0067,10.9923,10.9995,43823.0
2018-07-24 11:30:00,15.24,15.25,15.23,15.24,59914.0,10.9995,11.0067,10.9923,10.9995,59914.0
2018-07-24 11:35:00,15.23,15.25,15.22,15.24,28269.0,10.9923,11.0067,10.985,10.9995,28269.0
2018-07-24 11:40:00,15.25,15.25,15.22,15.23,426006.0,11.0067,11.0067,10.985,10.9923,426006.0
2018-07-24 11:45:00,15.23,15.24,15.21,15.23,65090.0,10.9923,10.9995,10.9778,10.9923,65090.0
2018-07-24 11:50:00,15.23,15.23,15.21,15.22,38413.0,10.9923,10.9923,10.9778,10.985,38413.0
2018-07-24 11:55:00,15.22,15.24,15.22,15.24,51133.0,10.985,10.9995,10.985,10.9995,51133.0
2018-07-24 12:00:00,15.24,15.24,15.22,15.23,22282.0,10.9995,10.9995,10.985,10.9923,22282.0
2018-07-24 12:05:00,15.23,15.23,15.21,15.21,37417.0,10.9923,10.9923,10.9778,10.9778,37417.0
2018-07-24 12:10:00,15.22,15.24,15.21,15.23,65542.0,10.985,10.9995,10.9778,10.9923,65542.0
2018-07-24 12:15:00,15.23,15.23,15.21,15.22,25535.0,10.9923,10.9923,10.9778,10.985,25535.0
2018-07-24 12:20:00,15.22,15.23,15.21,15.21,23610.0,10.985,10.9923,10.9778,10.9778,23610.0
2018-07-24 12:25:00,15.21,15.25,15.21,15.24,49767.0,10.9778,11.0067,10.9778,10.9995,49767.0
2018-07-24 12:30:00,15.24,15.25,15.23,15.25,25348.0,10.9995,11.0067,10.9923,11.0067,25348.0
2018-07-24 12:35:00,15.25,15.25,15.23,15.25,49660.0,11.0067,11.0067,10.9923,11.0067,49660.0
2018-07-24 12:40:00,15.25,15.28,15.25,15.27,52678.0,11.0067,11.0283,11.0067,11.0211,52678.0
2018-07-24 12:45:00,15.27,15.28,15.27,15.28,17808.0,11.0211,11.0283,11.0211,11.0283,17808.0
2018-07-24 12:50:00,15.27,15.28,15.27,15.27,11780.0,11.0211,11.0283,11.0211,11.0211,11780.0
2018-07-24 12:55:00,15.28,15.29,15.27,15.28,84336.0,11.0283,11.0356,11.0211,11.0283,84336.0
2018-07-24 13:00:00,15.28,15.31,15.28,15.3,38180.0,11.0283,11.05,11.0283,11.0428,38180.0
2018-07-24 13:05:00,15.31,15.32,15.3,15.31,22190.0,11.05,11.0572,11.0428,11.05,22190.0
2018-07-24 13:10:00,15.31,15.32,15.3,15.32,56412.0,11.05,11.0572,11.0428,11.0572,56412.0
2018-07-24 13:15:00,15.32,15.32,15.3,15.31,99187.0,11.0572,11.0572,11.0428,11.05,99187.0
2018-07-24 13:20:00,15.31,15.31,15.27,15.28,71261.0,11.05,11.05,11.0211,11.0283,71261.0
2018-07-24 13:25:00,15.28,15.28,15.25,15.26,33884.0,11.0283,11.0283,11.0067,11.0139,33884.0
2018-07-24 13:30:00,15.26,15.27,15.22,15.24,82835.0,11.0139,11.0211,10.985,10.9995,82835.0
2018-07-24 13:35:00,15.24,15.24,15.22,15.22,40983.0,10.9995,10.9995,10.985,10.985,40983.0
2018-07-24 13:40:00,15.22,15.23,15.19,15.2,75379.0,10.985,10.9923,10.9634,10.9706,75379.0
2018-07-24 13:45:00,15.2,15.23,15.19,15.21,41333.0,10.9706,10.9923,10.9634,10.9778,41333.0
2018-07-24 13:50:00,15.21,15.22,15.2,15.21,33458.0,10.9778,10.985,10.9706,10.9778,33458.0
2018-07-24 13:55:00,15.21,15.23,15.2,15.2,97266.0,10.9778,10.9923,10.9706,10.9706,97266.0
2018-07-24 14:00:00,15.2,15.2,15.17,15.17,52874.0,10.9706,10.9706,10.9489,10.9489,52874.0
2018-07-24 14:05:00,15.17,15.18,15.15,15.17,66854.0,10.9489,10.9562,10.9345,10.9489,66854.0
2018-07-24 14:10:00,15.17,15.18,15.15,15.15,47636.0,10.9489,10.9562,10.9345,10.9345,47636.0
2018-07-24 14:15:00,15.15,15.17,15.15,15.17,55842.0,10.9345,10.9489,10.9345,10.9489,55842.0
2018-07-24 14:20:00,15.17,15.19,15.16,15.19,54698.0,10.9489,10.9634,10.9417,10.9634,54698.0
2018-07-24 14:25:00,15.18,15.19,15.17,15.17,39558.0,10.9562,10.9634,10.9489,10.9489,39558.0
2018-07-24 14:30:00,15.18,15.2,15.16,15.19,161899.0,10.9562,10.9706,10.9417,10.9634,161899.0
2018-07-24 14:35:00,15.19,15.22,15.18,15.19,128528.0,10.9634,10.985,10.9562,10.9634,128528.0
2018-07-24 14:40:00,15.19,15.22,15.18,15.2,65958.0,10.9634,10.985,10.9562,10.9706,65958.0
2018-07-24 14:45:00,15.2,15.22,15.2,15.21,95279.0,10.9706,10.985,10.9706,10.9778,95279.0
2018-07-24 14:50:00,15.21,15.22,15.18,15.19,36395.0,10.9778,10.985,10.9562,10.9634,36395.0
2018-07-24 14:55:00,15.19,15.21,15.18,15.21,60844.0,10.9634,10.9778,10.9562,10.9778,60844.0
2018-07-24 15:00:00,15.21,15.21,15.19,15.2,28215.0,10.9778,10.9778,10.9634,10.9706,28215.0
2018-07-24 15:05:00,15.2,15.21,15.19,15.21,64131.0,10.9706,10.9778,10.9634,10.9778,64131.0
2018-07-24 15:10:00,15.21,15.21,15.18,15.2,124752.0,10.9778,10.9778,10.9562,10.9706,124752.0
2018-07-24 15:15:00,15.2,15.21,15.18,15.21,62875.0,10.9706,10.9778,10.9562,10.9778,62875.0
2018-07-24 15:20:00,15.21,15.21,15.19,15.2,121537.0,10.9778,10.9778,10.9634,10.9706,121537.0
2018-07-24 15:25:00,15.21,15.21,15.19,15.2,68370.0,10.9778,10.9778,10.9634,10.9706,68370.0
2018-07-24 15:30:00,15.2,15.22,15.18,15.21,137917.0,10.9706,10.985,10.9562,10.9778,137917.0
2018-07-24 15:35:00,15.21,15.22,15.21,15.22,75749.0,10.9778,10.985,10.9778,10.985,75749.0
2018-07-24 15:40:00,15.21,15.25,15.21,15.24,487037.0,10.9778,11.0067,10.9778,10.9995,487037.0
2018-07-24 15:45:00,15.24,15.25,15.21,15.25,551169.0,10.9995,11.0067,10.9778,11.0067,551169.0
2018-07-24 15:50:00,15.25,15.28,15.24,15.25,414595.0,11.0067,11.0283,10.9995,11.0067,414595.0
2018-07-24 15:55:00,15.25,15.29,15.24,15.29,815809.0,11.0067,11.0356,10.9995,11.0356,815809.0
2018-07-25 09:30:00,15.06,15.31,15.0,15.23,98764.0,10.8696,11.05,10.8262,10.9923,98764.0
2018-07-25 09:35:00,15.23,15.25,15.16,15.19,98261.0,10.9923,11.0067,10.9417,10.9634,98261.0
2018-07-25 09:40:00,15.19,15.28,15.18,15.23,97366.0,10.9634,11.0283,10.9562,10.9923,97366.0
2018-07-25 09:45:00,15.22,15.27,15.22,15.24,97377.0,10.985,11.0211,10.985,10.9995,97377.0
2018-07-25 09:50:00,15.24,15.25,15.15,15.19,154412.0,10.9995,11.0067,10.9345,10.9634,154412.0
2018-07-25 09:55:00,15.2,15.2,15.13,15.14,151867.0,10.9706,10.9706,10.9201,10.9273,151867.0
2018-07-25 10:00:00,15.15,15.15,15.13,15.14,134460.0,10.9345,10.9345,10.9201,10.9273,134460.0
2018-07-25 10:05:00,15.14,15.14,14.99,15.0,444211.0,10.9273,10.9273,10.819,10.8262,444211.0
2018-07-25 10:10:00,15.0,15.06,14.99,15.04,133248.0,10.8262,10.8696,10.819,10.8551,133248.0
2018-07-25 10:15:00,15.05,15.06,15.0,15.02,55240.0,10.8623,10.8696,10.8262,10.8407,55240.0
2018-07-25 10:20:00,15.01,15.05,15.0,15.04,122939.0,10.8335,10.8623,10.8262,10.8551,122939.0
2018-07-25 10:25:00,15.04,15.08,15.03,15.04,223537.0,10.8551,10.884,10.8479,10.8551,223537.0
2018-07-25 10:30:00,15.04,15.07,15.03,15.05,104836.0,10.8551,10.8768,10.8479,10.8623,104836.0
2018-07-25 10:35:00,15.06,15.08,15.04,15.04,221437.0,10.8696,10.884,10.8551,10.8551,221437.0
2018-07-25 10:40:00,15.04,15.05,14.99,15.03,109734.0,10.8551,10.8623,10.819,10.8479,109734.0
2018-07-25 10:45:00,15.03,15.06,15.03,15.05,162455.0,10.8479,10.8696,10.8479,10.8623,162455.0
2018-07-25 10:50:00,15.05,15.05,15.03,15.04,97657.0,10.8623,10.8623,10.8479,10.8551,97657.0
2018-07-25 10:55:00,15.03,15.05,15.02,15.04,44614.0,10.8479,10.8623,10.8407,10.8551,44614.0
2018-07-25 11:00:00,15.05,15.05,14.99,15.0,82957.0,10.8623,10.8623,10.819,10.8262,82957.0
2018-07-25 11:05:00,14.99,15.0,14.95,14.96,152212.0,10.819,10.8262,10.7902,10.7974,152212.0
2018-07-25 11:10:00,14.97,15.0,14.96,14.99,50093.0,10.8046,10.8262,10.7974,10.819,50093.0
2018-07-25 11:15:00,15.0,15.03,14.98,15.02,407195.0,10.8262,10.8479,10.8118,10.8407,407195.0
2018-07-25 11:20:00,15.02,15.05,15.01,15.03,108711.0,10.8407,10.8623,10.8335,10.8479,108711.0
2018-07-25 11:25:00,15.04,15.06,15.03,15.03,192465.0,10.8551,10.8696,10.8479,10.8479,192465.0
2018-07-25 11:30:00,15.04,15.04,15.02,15.03,159735.0,10.8551,10.8551,10.8407,10.8479,159735.0
2018-07-25 11:35:00,15.03,15.03,14.99,15.0,50937.0,10.8479,10.8479,10.819,10.8262,50937.0
2018-07-25 11:40:00,15.0,15.04,14.99,15.03,49408.0,10.8262,10.8551,10.819,10.8479,49408.0
2018-07-25 11:45:00,15.03,15.05,15.02,15.04,236557.0,10.8479,10.8623,10.8407,10.8551,236557.0
2018-07-25 11:50:00,15.04,15.07,15.04,15.07,252090.0,10.8551,10.8768,10.8551,10.8768,252090.0
2018-07-25 11:55:00,15.06,15.08,15.05,15.08,55968.0,10.8696,10.884,10.8623,10.884,55968.0
2018-07-25 12:00:00,15.08,15.15,15.07,15.14,59261.0,10.884,10.9345,10.8768,10.9273,59261.0
2018-07-25 12:05:00,15.14,15.14,15.11,15.12,51020.0,10.9273,10.9273,10.9056,10.9129,51020.0
2018-07-25 12:10:00,15.12,15.12,15.11,15.11,36429.0,10.9129,10.9129,10.9056,10.9056,36429.0
2018-07-25 12:15:00,15.11,15.12,15.08,15.09,105050.0,10.9056,10.9129,10.884,10.8912,105050.0
2018-07-25 12:20:00,15.09,15.09,15.08,15.08,9948.0,10.8912,10.8912,10.884,10.884,9948.0
2018-07-25 12:25:00,15.09,15.09,15.04,15.06,85328.0,10.8912,10.8912,10.8551,10.8696,85328.0
2018-07-25 12:30:00,15.05,15.06,15.03,15.06,52235.0,10.8623,10.8696,10.8479,10.8696,52235.0
2018-07-25 12:35:00,15.05,15.06,15.05,15.05,29632.0,10.8623,10.8696,10.8623,10.8623,29632.0
2018-07-25 12:40:00,15.06,15.07,15.04,15.05,49069.0,10.8696,10.8768,10.8551,10.8623,49069.0
2018-07-25 12:45:00,15.05,15.07,15.05,15.06,77568.0,10.8623,10.8768,10.8623,10.8696,77568.0
2018-07-25 12:50:00,15.06,15.09,15.05,15.08,111118.0,10.8696,10.8912,10.8623,10.884,111118.0
2018-07-25 12:55:00,15.09,15.1,15.07,15.08,47213.0,10.8912,10.8984,10.8768,10.884,47213.0
2018-07-25 13:00:00,15.08,15.09,15.06,15.08,145917.0,10.884,10.8912,10.8696,10.884,145917.0
2018-07-25 13:05:00,15.08,15.08,15.06,15.07,125137.0,10.884,10.884,10.8696,10.8768,125137.0
2018-07-25 13:10:00,15.07,15.08,15.06,15.08,34181.0,10.8768,10.884,10.8696,10.884,34181.0
2018-07-25 13:15:00,15.08,15.08,15.06,15.07,35266.0,10.884,10.884,10.8696,10.8768,35266.0
2018-07-25 13:20:00,15.07,15.08,15.06,15.07,95237.0,10.8768,10.884,10.8696,10.8768,95237.0
2018-07-25 13:25:00,15.07,15.08,15.06,15.06,207436.0,10.8768,10.884,10.8696,10.8696,207436.0
2018-07-25 13:30:00,15.07,15.09,15.06,15.08,100957.0,10.8768,10.8912,10.8696,10.884,100957.0
2018-07-25 13:35:00,15.08,15.09,15.06,15.08,76601.0,10.884,10.8912,10.8696,10.884,76601.0
2018-07-25 13:40:00,15.08,15.09,15.07,15.07,65234.0,10.884,10.8912,10.8768,10.8768,65234.0
2018-07-25 13:45:00,15.07,15.08,15.06,15.08,30788.0,10.8768,10.884,10.8696,10.884,30788.0
2018-07-25 13:50:00,15.08,15.09,15.07,15.08,87028.0,10.884,10.8912,10.8768,10.884,87028.0
2018-07-25 13:55:00,15.09,15.1,15.07,15.1,91422.0,10.8912,10.8984,10.8768,10.8984,91422.0
2018-07-25 14:00:00,15.09,15.1,15.07,15.09,49320.0,10.8912,10.8984,10.8768,10.8912,49320.0
2018-07-25 14:05:00,15.09,15.12,15.08,15.12,66150.0,10.8912,10.9129,10.884,10.9129,66150.0
2018-07-25 14:10:00,15.12,15.12,15.09,15.11,57524.0,10.9129,10.9129,10.8912,10.9056,57524.0
2018-07-25 14:15:00,15.11,15.13,15.1,15.13,58704.0,10.9056,10.9201,10.8984,10.9201,58704.0
2018-07-25 14:20:00,15.13,15.14,15.11,15.12,74534.0,10.9201,10.9273,10.9056,10.9129,74534.0
2018-07-25 14:25:00,15.12,15.14,15.11,15.14,78646.0,10.9129,10.9273,10.9056,10.9273,78646.0
2018-07-25 14:30:00,15.13,15.14,15.12,15.14,53151.0,10.9201,10.9273,10.9129,10.9273,53151.0
2018-07-25 14:35:00,15.13,15.16,15.13,15.15,103553.0,10.9201,10.9417,10.9201,10.9345,103553.0
2018-07-25 14:40:00,15.15,15.15,15.13,15.14,39985.0,10.9345,10.9345,10.9201,10.9273,39985.0
2018-07-25 14:45:00,15.14,15.14,15.09,15.11,223481.0,10.9273,10.9273,10.8912,10.9056,223481.0
2018-07-25 14:50:00,15.11,15.11,15.09,15.11,105502.0,10.9056,10.9056,10.8912,10.9056,105502.0
2018-07-25 14:55:00,15.11,15.11,15.1,15.1,48584.0,10.9056,10.9056,10.8984,10.8984,48584.0
2018-07-25 15:00:00,15.1,15.11,15.1,15.1,57628.0,10.8984,10.9056,10.8984,10.8984,57628.0
2018-07-25 15:05:00,15.1,15.12,15.1,15.1,110788.0,10.8984,10.9129,10.8984,10.8984,110788.0
2018-07-25 15:10:00,15.1,15.11,15.07,15.07,50054.0,10.8984,10.9056,10.8768,10.8768,50054.0
2018-07-25 15:15:00,15.08,15.11,15.07,15.11,82155.0,10.884,10.9056,10.8768,10.9056,82155.0
2018-07-25 15:20:00,15.11,15.12,15.1,15.1,124659.0,10.9056,10.9129,10.8984,10.8984,124659.0
2018-07-25 15:25:00,15.1,15.11,15.09,15.1,57828.0,10.8984,10.9056,10.8912,10.8984,57828.0
2018-07-25 15:30:00,15.1,15.11,15.09,15.11,133127.0,10.8984,10.9056,10.8912,10.9056,133127.0
2018-07-25 15:35:00,15.1,15.14,15.1,15.14,240120.0,10.8984,10.9273,10.8984,10.9273,240120.0
2018-07-25 15:40:00,15.13,15.19,15.13,15.16,364748.0,10.9201,10.9634,10.9201,10.9417,364748.0
2018-07-25 15:45:00,15.16,15.17,15.1,15.13,373122.0,10.9417,10.9489,10.8984,10.9201,373122.0
2018-07-25 15:50:00,15.14,15.15,15.1,15.11,363959.0,10.9273,10.9345,10.8984,10.9056,363959.0
2018-07-25 15:55:00,15.11,15.16,15.01,15.1,1997508.0,10.9056,10.9417,10.8335,10.8984,1997508.0
2018-07-26 09:30:00,15.17,15.19,15.14,15.18,216780.0,10.9489,10.9634,10.9273,10.9562,216780.0
2018-07-26 09:35:00,15.18,15.26,15.16,15.24,315178.0,10.9562,11.0139,10.9417,10.9995,315178.0
2018-07-26 09:40:00,15.25,15.28,15.23,15.27,405484.0,11.0067,11.0283,10.9923,11.0211,405484.0
2018-07-26 09:45:00,15.27,15.31,15.25,15.3,530545.0,11.0211,11.05,11.0067,11.0428,530545.0
2018-07-26 09:50:00,15.3,15.36,15.29,15.34,304600.0,11.0428,11.0861,11.0356,11.0716,304600.0
2018-07-26 09:55:00,15.34,15.35,15.31,15.35,85324.0,11.0716,11.0789,11.05,11.0789,85324.0
2018-07-26 10:00:00,15.35,15.36,15.29,15.29,127213.0,11.0789,11.0861,11.0356,11.0356,127213.0
2018-07-26 10:05:00,15.3,15.31,15.26,15.3,165199.0,11.0428,11.05,11.0139,11.0428,165199.0
2018-07-26 10:10:00,15.3,15.31,15.27,15.28,59143.0,11.0428,11.05,11.0211,11.0283,59143.0
2018-07-26 10:15:00,15.28,15.31,15.27,15.31,44908.0,11.0283,11.05,11.0211,11.05,44908.0
2018-07-26 10:20:00,15.31,15.31,15.28,15.29,98250.0,11.05,11.05,11.0283,11.0356,98250.0
2018-07-26 10:25:00,15.29,15.3,15.27,15.27,48211.0,11.0356,11.0428,11.0211,11.0211,48211.0
2018-07-26 10:30:00,15.28,15.28,15.25,15.28,126123.0,11.0283,11.0283,11.0067,11.0283,126123.0
2018-07-26 10:35:00,15.28,15.3,15.27,15.29,89189.0,11.0283,11.0428,11.0211,11.0356,89189.0
2018-07-26 10:40:00,15.29,15.3,15.28,15.29,67358.0,11.0356,11.0428,11.0283,11.0356,67358.0
2018-07-26 10:45:00,15.29,15.31,15.27,15.28,207399.0,11.0356,11.05,11.0211,11.0283,207399.0
2018-07-26 10:50:00,15.27,15.29,15.27,15.28,60368.0,11.0211,11.0356,11.0211,11.0283,60368.0
2018-07-26 10:55:00,15.28,15.3,15.26,15.28,411279.0,11.0283,11.0428,11.0139,11.0283,411279.0
2018-07-26 11:00:00,15.28,15.32,15.26,15.31,162155.0,11.0283,11.0572,11.0139,11.05,162155.0
2018-07-26 11:05:00,15.31,15.35,15.3,15.35,140507.0,11.05,11.0789,11.0428,11.0789,140507.0
2018-07-26 11:10:00,15.35,15.36,15.33,15.36,67683.0,11.0789,11.0861,11.0644,11.0861,67683.0
2018-07-26 11:15:00,15.35,15.35,15.33,15.34,39162.0,11.0789,11.0789,11.0644,11.0716,39162.0
2018-07-26 11:20:00,15.33,15.37,15.33,15.36,175516.0,11.0644,11.0933,11.0644,11.0861,175516.0
2018-07-26 11:25:00,15.36,15.38,15.34,15.36,193651.0,11.0861,11.1005,11.0716,11.0861,193651.0
2018-07-26 11:30:00,15.36,15.36,15.33,15.34,80873.0,11.0861,11.0861,11.0644,11.0716,80873.0
2018-07-26 11:35:00,15.34,15.35,15.33,15.33,65865.0,11.0716,11.0789,11.0644,11.0644,65865.0
2018-07-26 11:40:00,15.34,15.36,15.32,15.33,213297.0,11.0716,11.0861,11.0572,11.0644,213297.0
2018-07-26 11:45:00,15.33,15.35,15.32,15.35,53213.0,11.0644,11.0789,11.0572,11.0789,53213.0
2018-07-26 11:50:00,15.35,15.35,15.33,15.34,70616.0,11.0789,11.0789,11.0644,11.0716,70616.0
2018-07-26 11:55:00,15.35,15.35,15.33,15.35,46086.0,11.0789,11.0789,11.0644,11.0789,46086.0
2018-07-26 12:00:00,15.35,15.36,15.34,15.35,87057.0,11.0789,11.0861,11.0716,11.0789,87057.0
2018-07-26 12:05:00,15.34,15.34,15.31,15.32,43799.0,11.0716,11.0716,11.05,11.0572,43799.0
2018-07-26 12:10:00,15.32,15.35,15.31,15.34,60720.0,11.0572,11.0789,11.05,11.0716,60720.0
2018-07-26 12:15:00,15.34,15.35,15.33,15.34,160187.0,11.0716,11.0789,11.0644,11.0716,160187.0
2018-07-26 12:20:00,15.34,15.35,15.33,15.35,68206.0,11.0716,11.0789,11.0644,11.0789,68206.0
2018-07-26 12:25:00,15.35,15.35,15.32,15.34,60613.0,11.0789,11.0789,11.0572,11.0716,60613.0
2018-07-26 12:30:00,15.34,15.35,15.33,15.35,16874.0,11.0716,11.0789,11.0644,11.0789,16874.0
2018-07-26 12:35:00,15.35,15.35,15.34,15.35,40683.0,11.0789,11.0789,11.0716,11.0789,40683.0
2018-07-26 12:40:00,15.35,15.36,15.34,15.36,44647.0,11.0789,11.0861,11.0716,11.0861,44647.0
2018-07-26 12:45:00,15.36,15.36,15.35,15.36,26169.0,11.0861,11.0861,11.0789,11.0861,26169.0
2018-07-26 12:50:00,15.36,15.37,15.31,15.32,115779.0,11.0861,11.0933,11.05,11.0572,115779.0
2018-07-26 12:55:00,15.32,15.33,15.31,15.33,20955.0,11.0572,11.0644,11.05,11.0644,20955.0
2018-07-26 13:00:00,15.33,15.35,15.32,15.35,85442.0,11.0644,11.0789,11.0572,11.0789,85442.0
2018-07-26 13:05:00,15.35,15.36,15.34,15.35,79176.0,11.0789,11.0861,11.0716,11.0789,79176.0
2018-07-26 13:10:00,15.36,15.36,15.35,15.36,49939.0,11.0861,11.0861,11.0789,11.0861,49939.0
2018-07-26 13:15:00,15.36,15.37,15.35,15.37,73579.0,11.0861,11.0933,11.0789,11.0933,73579.0
2018-07-26 13:20:00,15.37,15.39,15.36,15.38,95035.0,11.0933,11.1077,11.0861,11.1005,95035.0
2018-07-26 13:25:00,15.38,15.39,15.37,15.38,45098.0,11.1005,11.1077,11.0933,11.1005,45098.0
2018-07-26 13:30:00,15.39,15.4,15.37,15.38,94254.0,11.1077,11.1149,11.0933,11.1005,94254.0
2018-07-26 13:35:00,15.38,15.38,15.36,15.36,84757.0,11.1005,11.1005,11.0861,11.0861,84757.0
2018-07-26 13:40:00,15.36,15.38,15.36,15.38,90329.0,11.0861,11.1005,11.0861,11.1005,90329.0
2018-07-26 13:45:00,15.38,15.38,15.37,15.38,33937.0,11.1005,11.1005,11.0933,11.1005,33937.0
2018-07-26 13:50:00,15.38,15.38,15.37,15.38,22201.0,11.1005,11.1005,11.0933,11.1005,22201.0
2018-07-26 13:55:00,15.38,15.38,15.36,15.37,80255.0,11.1005,11.1005,11.0861,11.0933,80255.0
2018-07-26 14:00:00,15.36,15.37,15.33,15.34,45966.0,11.0861,11.0933,11.0644,11.0716,45966.0
2018-07-26 14:05:00,15.34,15.35,15.33,15.35,89485.0,11.0716,11.0789,11.0644,11.0789,89485.0
2018-07-26 14:10:00,15.35,15.35,15.34,15.35,45396.0,11.0789,11.0789,11.0716,11.0789,45396.0
2018-07-26 14:15:00,15.35,15.35,15.34,15.35,17928.0,11.0789,11.0789,11.0716,11.0789,17928.0
2018-07-26 14:20:00,15.35,15.35,15.33,15.34,43369.0,11.0789,11.0789,11.0644,11.0716,43369.0
2018-07-26 14:25:00,15.34,15.36,15.33,15.35,46184.0,11.0716,11.0861,11.0644,11.0789,46184.0
2018-07-26 14:30:00,15.35,15.36,15.34,15.36,64012.0,11.0789,11.0861,11.0716,11.0861,64012.0
2018-07-26 14:35:00,15.36,15.37,15.35,15.37,100154.0,11.0861,11.0933,11.0789,11.0933,100154.0
2018-07-26 14:40:00,15.37,15.37,15.35,15.36,49544.0,11.0933,11.0933,11.0789,11.0861,49544.0
2018-07-26 14:45:00,15.36,15.36,15.35,15.35,15395.0,11.0861,11.0861,11.0789,11.0789,15395.0
2018-07-26 14:50:00,15.36,15.39,15.35,15.39,40575.0,11.0861,11.1077,11.0789,11.1077,40575.0
2018-07-26 14:55:00,15.39,15.39,15.37,15.37,48785.0,11.1077,11.1077,11.0933,11.0933,48785.0
2018-07-26 15:00:00,15.38,15.38,15.36,15.37,65491.0,11.1005,11.1005,11.0861,11.0933,65491.0
2018-07-26 15:05:00,15.37,15.39,15.36,15.38,192556.0,11.0933,11.1077,11.0861,11.1005,192556.0
2018-07-26 15:10:00,15.39,15.39,15.36,15.37,70483.0,11.1077,11.1077,11.0861,11.0933,70483.0
2018-07-26 15:15:00,15.37,15.37,15.36,15.37,37978.0,11.0933,11.0933,11.0861,11.0933,37978.0
2018-07-26 15:20:00,15.36,15.37,15.36,15.36,31779.0,11.0861,11.0933,11.0861,11.0861,31779.0
2018-07-26 15:25:00,15.36,15.37,15.35,15.35,94275.0,11.0861,11.0933,11.0789,11.0789,94275.0
2018-07-26 15:30:00,15.35,15.36,15.35,15.36,56414.0,11.0789,11.0861,11.0789,11.0861,56414.0
2018-07-26 15:35:00,15.35,15.36,15.35,15.35,47108.0,11.0789,11.0861,11.0789,11.0789,47108.0
2018-07-26 15:40:00,15.35,15.36,15.33,15.33,145628.0,11.0789,11.0861,11.0644,11.0644,145628.0
2018-07-26 15:45:00,15.33,15.37,15.32,15.37,237489.0,11.0644,11.0933,11.0572,11.0933,237489.0
2018-07-26 15:50:00,15.36,15.39,15.35,15.37,272455.0,11.0861,11.1077,11.0789,11.0933,272455.0
2018-07-26 15:55:00,15.37,15.39,15.29,15.31,1918915.0,11.0933,11.1077,11.0356,11.05,1918915.0
2018-07-27 09:30:00,15.36,15.44,15.36,15.41,117940.0,11.0861,11.1438,11.0861,11.1222,117940.0
2018-07-27 09:35:00,15.41,15.46,15.41,15.44,84676.0,11.1222,11.1583,11.1222,11.1438,84676.0
2018-07-27 09:40:00,15.43,15.48,15.43,15.46,210656.0,11.1366,11.1727,11.1366,11.1583,210656.0
2018-07-27 09:45:00,15.46,15.47,15.44,15.46,177866.0,11.1583,11.1655,11.1438,11.1583,177866.0
2018-07-27 09:50:00,15.45,15.45,15.41,15.45,79185.0,11.151,11.151,11.1222,11.151,79185.0
2018-07-27 09:55:00,15.45,15.47,15.41,15.42,80573.0,11.151,11.1655,11.1222,11.1294,80573.0
2018-07-27 10:00:00,15.42,15.46,15.41,15.46,92423.0,11.1294,11.1583,11.1222,11.1583,92423.0
2018-07-27 10:05:00,15.46,15.49,15.45,15.48,234017.0,11.1583,11.1799,11.151,11.1727,234017.0
2018-07-27 10:10:00,15.48,15.5,15.44,15.45,164786.0,11.1727,11.1871,11.1438,11.151,164786.0
2018-07-27 10:15:00,15.44,15.47,15.44,15.46,56880.0,11.1438,11.1655,11.1438,11.1583,56880.0
2018-07-27 10:20:00,15.46,15.47,15.43,15.44,50078.0,11.1583,11.1655,11.1366,11.1438,50078.0
2018-07-27 10:25:00,15.44,15.46,15.43,15.44,68778.0,11.1438,11.1583,11.1366,11.1438,68778.0
2018-07-27 10:30:00,15.43,15.44,15.4,15.41,87060.0,11.1366,11.1438,11.1149,11.1222,87060.0
2018-07-27 10:35:00,15.41,15.43,15.4,15.42,160393.0,11.1222,11.1366,11.1149,11.1294,160393.0
2018-07-27 10:40:00,15.42,15.45,15.41,15.44,42314.0,11.1294,11.151,11.1222,11.1438,42314.0
2018-07-27 10:45:00,15.45,15.45,15.42,15.44,63553.0,11.151,11.151,11.1294,11.1438,63553.0
2018-07-27 10:50:00,15.44,15.46,15.42,15.44,46872.0,11.1438,11.1583,11.1294,11.1438,46872.0
2018-07-27 10:55:00,15.44,15.46,15.43,15.44,73461.0,11.1438,11.1583,11.1366,11.1438,73461.0
2018-07-27 11:00:00,15.45,15.46,15.43,15.44,42311.0,11.151,11.1583,11.1366,11.1438,42311.0
2018-07-27 11:05:00,15.44,15.45,15.42,15.44,170608.0,11.1438,11.151,11.1294,11.1438,170608.0
2018-07-27 11:10:00,15.44,15.45,15.41,15.45,28108.0,11.1438,11.151,11.1222,11.151,28108.0
2018-07-27 11:15:00,15.45,15.45,15.42,15.45,226857.0,11.151,11.151,11.1294,11.151,226857.0
2018-07-27 11:20:00,15.44,15.45,15.44,15.44,41487.0,11.1438,11.151,11.1438,11.1438,41487.0
2018-07-27 11:25:00,15.45,15.45,15.42,15.44,102830.0,11.151,11.151,11.1294,11.1438,102830.0
2018-07-27 11:30:00,15.43,15.43,15.42,15.42,37218.0,11.1366,11.1366,11.1294,11.1294,37218.0
2018-07-27 11:35:00,15.43,15.44,15.39,15.4,110618.0,11.1366,11.1438,11.1077,11.1149,110618.0
2018-07-27 11:40:00,15.4,15.41,15.38,15.39,56306.0,11.1149,11.1222,11.1005,11.1077,56306.0
2018-07-27 11:45:00,15.39,15.4,15.38,15.39,81380.0,11.1077,11.1149,11.1005,11.1077,81380.0
2018-07-27 11:50:00,15.4,15.4,15.36,15.37,45659.0,11.1149,11.1149,11.0861,11.0933,45659.0
2018-07-27 11:55:00,15.37,15.38,15.36,15.38,15545.0,11.0933,11.1005,11.0861,11.1005,15545.0
2018-07-27 12:00:00,15.37,15.38,15.36,15.36,60156.0,11.0933,11.1005,11.0861,11.0861,60156.0
2018-07-27 12:05:00,15.37,15.39,15.36,15.38,105695.0,11.0933,11.1077,11.0861,11.1005,105695.0
2018-07-27 12:10:00,15.38,15.4,15.38,15.4,37854.0,11.1005,11.1149,11.1005,11.1149,37854.0
2018-07-27 12:15:00,15.4,15.41,15.39,15.41,71499.0,11.1149,11.1222,11.1077,11.1222,71499.0
2018-07-27 12:20:00,15.41,15.41,15.38,15.39,106639.0,11.1222,11.1222,11.1005,11.1077,106639.0
2018-07-27 12:25:00,15.39,15.43,15.38,15.43,57652.0,11.1077,11.1366,11.1005,11.1366,57652.0
2018-07-27 12:30:00,15.43,15.43,15.39,15.41,56114.0,11.1366,11.1366,11.1077,11.1222,56114.0
2018-07-27 12:35:00,15.41,15.42,15.38,15.38,91138.0,11.1222,11.1294,11.1005,11.1005,91138.0
2018-07-27 12:40:00,15.38,15.4,15.38,15.39,91513.0,11.1005,11.1149,11.1005,11.1077,91513.0
2018-07-27 12:45:00,15.4,15.4,15.37,15.38,62523.0,11.1149,11.1149,11.0933,11.1005,62523.0
2018-07-27 12:50:00,15.38,15.39,15.36,15.38,64210.0,11.1005,11.1077,11.0861,11.1005,64210.0
2018-07-27 12:55:00,15.38,15.38,15.35,15.35,48116.0,11.1005,11.1005,11.0789,11.0789,48116.0
2018-07-27 13:00:00,15.35,15.36,15.33,15.36,74475.0,11.0789,11.0861,11.0644,11.0861,74475.0
2018-07-27 13:05:00,15.36,15.37,15.35,15.36,28108.0,11.0861,11.0933,11.0789,11.0861,28108.0
2018-07-27 13:10:00,15.36,15.36,15.35,15.36,16459.0,11.0861,11.0861,11.0789,11.0861,16459.0
2018-07-27 13:15:00,15.36,15.37,15.34,15.37,78556.0,11.0861,11.0933,11.0716,11.0933,78556.0
2018-07-27 13:20:00,15.37,15.38,15.36,15.37,41211.0,11.0933,11.1005,11.0861,11.0933,41211.0
2018-07-27 13:25:00,15.37,15.41,15.37,15.4,131904.0,11.0933,11.1222,11.0933,11.1149,131904.0
2018-07-27 13:30:00,15.4,15.4,15.38,15.39,23897.0,11.1149,11.1149,11.1005,11.1077,23897.0
2018-07-27 13:35:00,15.39,15.41,15.38,15.4,82365.0,11.1077,11.1222,11.1005,11.1149,82365.0
2018-07-27 13:40:00,15.4,15.4,15.38,15.39,29739.0,11.1149,11.1149,11.1005,11.1077,29739.0
2018-07-27 13:45:00,15.39,15.41,15.39,15.4,71382.0,11.1077,11.1222,11.1077,11.1149,71382.0
2018-07-27 13:50:00,15.4,15.42,15.39,15.4,105002.0,11.1149,11.1294,11.1077,11.1149,105002.0
2018-07-27 13:55:00,15.41,15.41,15.39,15.41,39288.0,11.1222,11.1222,11.1077,11.1222,39288.0
2018-07-27 14:00:00,15.41,15.42,15.4,15.4,94110.0,11.1222,11.1294,11.1149,11.1149,94110.0
2018-07-27 14:05:00,15.41,15.41,15.39,15.4,121834.0,11.1222,11.1222,11.1077,11.1149,121834.0
2018-07-27 14:10:00,15.4,15.4,15.38,15.4,111032.0,11.1149,11.1149,11.1005,11.1149,111032.0
2018-07-27 14:15:00,15.4,15.42,15.4,15.41,63085.0,11.1149,11.1294,11.1149,11.1222,63085.0
2018-07-27 14:20:00,15.41,15.44,15.4,15.43,46259.0,11.1222,11.1438,11.1149,11.1366,46259.0
2018-07-27 14:25:00,15.44,15.44,15.42,15.43,40685.0,11.1438,11.1438,11.1294,11.1366,40685.0
2018-07-27 14:30:00,15.43,15.46,15.42,15.45,122461.0,11.1366,11.1583,11.1294,11.151,122461.0
2018-07-27 14:35:00,15.45,15.45,15.43,15.43,73853.0,11.151,11.151,11.1366,11.1366,73853.0
2018-07-27 14:40:00,15.43,15.47,15.43,15.46,83787.0,11.1366,11.1655,11.1366,11.1583,83787.0
2018-07-27 14:45:00,15.46,15.49,15.46,15.48,268105.0,11.1583,11.1799,11.1583,11.1727,268105.0
2018-07-27 14:50:00,15.48,15.5,15.47,15.5,33430.0,11.1727,11.1871,11.1655,11.1871,33430.0
2018-07-27 14:55:00,15.49,15.5,15.47,15.48,80256.0,11.1799,11.1871,11.1655,11.1727,80256.0
2018-07-27 15:00:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:05:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:10:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:15:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:20:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:25:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:30:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:35:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:40:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:45:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:50:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-27 15:55:00,15.48,15.48,15.48,15.48,0.0,11.1727,11.1727,11.1727,11.1727,0.0
2018-07-30 09:30:00,15.54,15.56,15.5,15.55,154406.0,11.216,11.2304,11.1871,11.2232,154406.0
2018-07-30 09:35:00,15.55,15.61,15.55,15.58,155212.0,11.2232,11.2665,11.2232,11.2449,155212.0
2018-07-30 09:40:00,15.58,15.61,15.57,15.6,147174.0,11.2449,11.2665,11.2376,11.2593,147174.0
2018-07-30 09:45:00,15.6,15.64,15.6,15.64,186674.0,11.2593,11.2882,11.2593,11.2882,186674.0
2018-07-30 09:50:00,15.64,15.66,15.62,15.65,105704.0,11.2882,11.3026,11.2737,11.2954,105704.0
2018-07-30 09:55:00,15.66,15.68,15.64,15.65,106947.0,11.3026,11.317,11.2882,11.2954,106947.0
2018-07-30 10:00:00,15.65,15.65,15.62,15.63,64676.0,11.2954,11.2954,11.2737,11.281,64676.0
2018-07-30 10:05:00,15.62,15.66,15.62,15.63,194717.0,11.2737,11.3026,11.2737,11.281,194717.0
2018-07-30 10:10:00,15.62,15.66,15.62,15.65,64165.0,11.2737,11.3026,11.2737,11.2954,64165.0
2018-07-30 10:15:00,15.65,15.69,15.63,15.69,114244.0,11.2954,11.3243,11.281,11.3243,114244.0
2018-07-30 10:20:00,15.69,15.72,15.66,15.67,177110.0,11.3243,11.3459,11.3026,11.3098,177110.0
2018-07-30 10:25:00,15.67,15.69,15.66,15.69,71543.0,11.3098,11.3243,11.3026,11.3243,71543.0
2018-07-30 10:30:00,15.69,15.69,15.63,15.64,61619.0,11.3243,11.3243,11.281,11.2882,61619.0
2018-07-30 10:35:00,15.64,15.64,15.62,15.64,44626.0,11.2882,11.2882,11.2737,11.2882,44626.0
2018-07-30 10:40:00,15.63,15.66,15.62,15.65,82875.0,11.281,11.3026,11.2737,11.2954,82875.0
2018-07-30 10:45:00,15.65,15.67,15.64,15.65,105429.0,11.2954,11.3098,11.2882,11.2954,105429.0
2018-07-30 10:50:00,15.65,15.66,15.63,15.64,39706.0,11.2954,11.3026,11.281,11.2882,39706.0
2018-07-30 10:55:00,15.64,15.66,15.63,15.64,59312.0,11.2882,11.3026,11.281,11.2882,59312.0
2018-07-30 11:00:00,15.64,15.66,15.63,15.65,64608.0,11.2882,11.3026,11.281,11.2954,64608.0
2018-07-30 11:05:00,15.65,15.66,15.63,15.65,77431.0,11.2954,11.3026,11.281,11.2954,77431.0
2018-07-30 11:10:00,15.64,15.64,15.62,15.63,65753.0,11.2882,11.2882,11.2737,11.281,65753.0
2018-07-30 11:15:00,15.63,15.64,15.6,15.61,71614.0,11.281,11.2882,11.2593,11.2665,71614.0
2018-07-30 11:20:00,15.61,15.64,15.61,15.62,51928.0,11.2665,11.2882,11.2665,11.2737,51928.0
2018-07-30 11:25:00,15.62,15.64,15.62,15.63,37466.0,11.2737,11.2882,11.2737,11.281,37466.0
2018-07-30 11:30:00,15.63,15.64,15.62,15.63,91773.0,11.281,11.2882,11.2737,11.281,91773.0
2018-07-30 11:35:00,15.63,15.63,15.61,15.61,35454.0,11.281,11.281,11.2665,11.2665,35454.0
2018-07-30 11:40:00,15.62,15.63,15.61,15.62,164057.0,11.2737,11.281,11.2665,11.2737,164057.0
2018-07-30 11:45:00,15.62,15.64,15.61,15.63,137528.0,11.2737,11.2882,11.2665,11.281,137528.0
2018-07-30 11:50:00,15.63,15.63,15.61,15.61,99993.0,11.281,11.281,11.2665,11.2665,99993.0
2018-07-30 11:55:00,15.61,15.63,15.6,15.61,100180.0,11.2665,11.281,11.2593,11.2665,100180.0
2018-07-30 12:00:00,15.61,15.61,15.58,15.6,78453.0,11.2665,11.2665,11.2449,11.2593,78453.0
2018-07-30 12:05:00,15.6,15.61,15.59,15.6,28278.0,11.2593,11.2665,11.2521,11.2593,28278.0
2018-07-30 12:10:00,15.6,15.61,15.59,15.6,45550.0,11.2593,11.2665,11.2521,11.2593,45550.0
2018-07-30 12:15:00,15.6,15.6,15.57,15.57,104626.0,11.2593,11.2593,11.2376,11.2376,104626.0
2018-07-30 12:20:00,15.58,15.59,15.57,15.58,64063.0,11.2449,11.2521,11.2376,11.2449,64063.0
2018-07-30 12:25:00,15.58,15.58,15.56,15.58,49978.0,11.2449,11.2449,11.2304,11.2449,49978.0
2018-07-30 12:30:00,15.58,15.59,15.57,15.58,33453.0,11.2449,11.2521,11.2376,11.2449,33453.0
2018-07-30 12:35:00,15.57,15.58,15.57,15.58,25170.0,11.2376,11.2449,11.2376,11.2449,25170.0
2018-07-30 12:40:00,15.58,15.62,15.57,15.61,52354.0,11.2449,11.2737,11.2376,11.2665,52354.0
2018-07-30 12:45:00,15.62,15.62,15.59,15.59,36394.0,11.2737,11.2737,11.2521,11.2521,36394.0
2018-07-30 12:50:00,15.59,15.59,15.57,15.59,96429.0,11.2521,11.2521,11.2376,11.2521,96429.0
2018-07-30 12:55:00,15.59,15.61,15.58,15.61,30893.0,11.2521,11.2665,11.2449,11.2665,30893.0
2018-07-30 13:00:00,15.6,15.61,15.58,15.59,114504.0,11.2593,11.2665,11.2449,11.2521,114504.0
2018-07-30 13:05:00,15.58,15.62,15.57,15.61,57172.0,11.2449,11.2737,11.2376,11.2665,57172.0
2018-07-30 13:10:00,15.62,15.63,15.61,15.63,37972.0,11.2737,11.281,11.2665,11.281,37972.0
2018-07-30 13:15:00,15.63,15.63,15.6,15.6,139882.0,11.281,11.281,11.2593,11.2593,139882.0
2018-07-30 13:20:00,15.6,15.62,15.6,15.62,50166.0,11.2593,11.2737,11.2593,11.2737,50166.0
2018-07-30 13:25:00,15.62,15.64,15.61,15.64,46077.0,11.2737,11.2882,11.2665,11.2882,46077.0
2018-07-30 13:30:00,15.63,15.65,15.62,15.65,43182.0,11.281,11.2954,11.2737,11.2954,43182.0
2018-07-30 13:35:00,15.65,15.65,15.62,15.63,32750.0,11.2954,11.2954,11.2737,11.281,32750.0
2018-07-30 13:40:00,15.63,15.64,15.61,15.62,53362.0,11.281,11.2882,11.2665,11.2737,53362.0
2018-07-30 13:45:00,15.62,15.62,15.6,15.61,78796.0,11.2737,11.2737,11.2593,11.2665,78796.0
2018-07-30 13:50:00,15.61,15.64,15.61,15.63,274118.0,11.2665,11.2882,11.2665,11.281,274118.0
2018-07-30 13:55:00,15.63,15.64,15.61,15.64,42977.0,11.281,11.2882,11.2665,11.2882,42977.0
2018-07-30 14:00:00,15.64,15.64,15.62,15.62,68414.0,11.2882,11.2882,11.2737,11.2737,68414.0
2018-07-30 14:05:00,15.62,15.64,15.6,15.62,73286.0,11.2737,11.2882,11.2593,11.2737,73286.0
2018-07-30 14:10:00,15.62,15.63,15.6,15.62,46596.0,11.2737,11.281,11.2593,11.2737,46596.0
2018-07-30 14:15:00,15.63,15.63,15.61,15.63,53250.0,11.281,11.281,11.2665,11.281,53250.0
2018-07-30 14:20:00,15.63,15.63,15.61,15.61,88149.0,11.281,11.281,11.2665,11.2665,88149.0
2018-07-30 14:25:00,15.62,15.62,15.6,15.61,63698.0,11.2737,11.2737,11.2593,11.2665,63698.0
2018-07-30 14:30:00,15.61,15.62,15.6,15.61,68201.0,11.2665,11.2737,11.2593,11.2665,68201.0
2018-07-30 14:35:00,15.61,15.62,15.59,15.6,64028.0,11.2665,11.2737,11.2521,11.2593,64028.0
2018-07-30 14:40:00,15.59,15.6,15.58,15.58,40657.0,11.2521,11.2593,11.2449,11.2449,40657.0
2018-07-30 14:45:00,15.59,15.59,15.57,15.58,77410.0,11.2521,11.2521,11.2376,11.2449,77410.0
2018-07-30 14:50:00,15.57,15.59,15.57,15.58,53507.0,11.2376,11.2521,11.2376,11.2449,53507.0
2018-07-30 14:55:00,15.58,15.59,15.55,15.56,127067.0,11.2449,11.2521,11.2232,11.2304,127067.0
2018-07-30 15:00:00,15.56,15.57,15.54,15.55,100364.0,11.2304,11.2376,11.216,11.2232,100364.0
2018-07-30 15:05:00,15.56,15.56,15.54,15.54,52360.0,11.2304,11.2304,11.216,11.216,52360.0
2018-07-30 15:10:00,15.54,15.56,15.54,15.56,102203.0,11.216,11.2304,11.216,11.2304,102203.0
2018-07-30 15:15:00,15.55,15.56,15.52,15.54,97392.0,11.2232,11.2304,11.2016,11.216,97392.0
2018-07-30 15:20:00,15.54,15.54,15.51,15.52,74075.0,11.216,11.216,11.1943,11.2016,74075.0
2018-07-30 15:25:00,15.51,15.52,15.49,15.5,167269.0,11.1943,11.2016,11.1799,11.1871,167269.0
2018-07-30 15:30:00,15.5,15.53,15.49,15.53,148383.0,11.1871,11.2088,11.1799,11.2088,148383.0
2018-07-30 15:35:00,15.53,15.53,15.51,15.51,74254.0,11.2088,11.2088,11.1943,11.1943,74254.0
2018-07-30 15:40:00,15.52,15.52,15.49,15.5,153611.0,11.2016,11.2016,11.1799,11.1871,153611.0
2018-07-30 15:45:00,15.51,15.51,15.48,15.49,202602.0,11.1943,11.1943,11.1727,11.1799,202602.0
2018-07-30 15:50:00,15.49,15.5,15.48,15.49,242208.0,11.1799,11.1871,11.1727,11.1799,242208.0
2018-07-30 15:55:00,15.49,15.5,15.48,15.5,473121.0,11.1799,11.1871,11.1727,11.1871,473121.0
2018-07-31 09:30:00,15.58,15.65,15.46,15.49,206270.0,11.2449,11.2954,11.1583,11.1799,206270.0
2018-07-31 09:35:00,15.49,15.54,15.46,15.54,78867.0,11.1799,11.216,11.1583,11.216,78867.0
2018-07-31 09:40:00,15.54,15.57,15.53,15.54,77263.0,11.216,11.2376,11.2088,11.216,77263.0
2018-07-31 09:45:00,15.54,15.59,15.54,15.58,57884.0,11.216,11.2521,11.216,11.2449,57884.0
2018-07-31 09:50:00,15.58,15.59,15.52,15.54,106026.0,11.2449,11.2521,11.2016,11.216,106026.0
2018-07-31 09:55:00,15.53,15.58,15.52,15.56,57693.0,11.2088,11.2449,11.2016,11.2304,57693.0
2018-07-31 10:00:00,15.56,15.58,15.51,15.51,102167.0,11.2304,11.2449,11.1943,11.1943,102167.0
2018-07-31 10:05:00,15.51,15.53,15.5,15.52,34533.0,11.1943,11.2088,11.1871,11.2016,34533.0
2018-07-31 10:10:00,15.52,15.53,15.5,15.51,53961.0,11.2016,11.2088,11.1871,11.1943,53961.0
2018-07-31 10:15:00,15.51,15.51,15.44,15.46,285884.0,11.1943,11.1943,11.1438,11.1583,285884.0
2018-07-31 10:20:00,15.45,15.48,15.42,15.42,83691.0,11.151,11.1727,11.1294,11.1294,83691.0
2018-07-31 10:25:00,15.42,15.44,15.4,15.44,82647.0,11.1294,11.1438,11.1149,11.1438,82647.0
2018-07-31 10:30:00,15.43,15.44,15.41,15.42,57578.0,11.1366,11.1438,11.1222,11.1294,57578.0
2018-07-31 10:35:00,15.42,15.44,15.41,15.44,76614.0,11.1294,11.1438,11.1222,11.1438,76614.0
2018-07-31 10:40:00,15.44,15.44,15.37,15.4,99727.0,11.1438,11.1438,11.0933,11.1149,99727.0
2018-07-31 10:45:00,15.4,15.41,15.37,15.38,61091.0,11.1149,11.1222,11.0933,11.1005,61091.0
2018-07-31 10:50:00,15.38,15.4,15.35,15.39,145929.0,11.1005,11.1149,11.0789,11.1077,145929.0
2018-07-31 10:55:00,15.39,15.39,15.37,15.38,37309.0,11.1077,11.1077,11.0933,11.1005,37309.0
2018-07-31 11:00:00,15.38,15.43,15.38,15.43,72431.0,11.1005,11.1366,11.1005,11.1366,72431.0
2018-07-31 11:05:00,15.43,15.44,15.39,15.4,62317.0,11.1366,11.1438,11.1077,11.1149,62317.0
2018-07-31 11:10:00,15.4,15.42,15.39,15.42,59646.0,11.1149,11.1294,11.1077,11.1294,59646.0
2018-07-31 11:15:00,15.42,15.43,15.4,15.43,56232.0,11.1294,11.1366,11.1149,11.1366,56232.0
2018-07-31 11:20:00,15.42,15.43,15.41,15.43,23077.0,11.1294,11.1366,11.1222,11.1366,23077.0
2018-07-31 11:25:00,15.43,15.43,15.39,15.41,46582.0,11.1366,11.1366,11.1077,11.1222,46582.0
2018-07-31 11:30:00,15.41,15.43,15.4,15.43,38792.0,11.1222,11.1366,11.1149,11.1366,38792.0
2018-07-31 11:35:00,15.43,15.45,15.42,15.44,95775.0,11.1366,11.151,11.1294,11.1438,95775.0
2018-07-31 11:40:00,15.44,15.45,15.39,15.41,46706.0,11.1438,11.151,11.1077,11.1222,46706.0
2018-07-31 11:45:00,15.41,15.44,15.4,15.43,33888.0,11.1222,11.1438,11.1149,11.1366,33888.0
2018-07-31 11:50:00,15.43,15.43,15.4,15.41,47776.0,11.1366,11.1366,11.1149,11.1222,47776.0
2018-07-31 11:55:00,15.41,15.44,15.4,15.43,179018.0,11.1222,11.1438,11.1149,11.1366,179018.0
2018-07-31 12:00:00,15.44,15.44,15.41,15.43,52675.0,11.1438,11.1438,11.1222,11.1366,52675.0
2018-07-31 12:05:00,15.43,15.44,15.42,15.44,22208.0,11.1366,11.1438,11.1294,11.1438,22208.0
2018-07-31 12:10:00,15.43,15.45,15.42,15.43,52357.0,11.1366,11.151,11.1294,11.1366,52357.0
2018-07-31 12:15:00,15.43,15.44,15.41,15.44,17851.0,11.1366,11.1438,11.1222,11.1438,17851.0
2018-07-31 12:20:00,15.44,15.46,15.43,15.45,69640.0,11.1438,11.1583,11.1366,11.151,69640.0
2018-07-31 12:25:00,15.45,15.47,15.44,15.46,26328.0,11.151,11.1655,11.1438,11.1583,26328.0
2018-07-31 12:30:00,15.46,15.46,15.42,15.43,45626.0,11.1583,11.1583,11.1294,11.1366,45626.0
2018-07-31 12:35:00,15.44,15.44,15.43,15.44,11178.0,11.1438,11.1438,11.1366,11.1438,11178.0
2018-07-31 12:40:00,15.43,15.43,15.4,15.41,37583.0,11.1366,11.1366,11.1149,11.1222,37583.0
2018-07-31 12:45:00,15.41,15.42,15.4,15.41,33021.0,11.1222,11.1294,11.1149,11.1222,33021.0
2018-07-31 12:50:00,15.41,15.42,15.39,15.41,50507.0,11.1222,11.1294,11.1077,11.1222,50507.0
2018-07-31 12:55:00,15.4,15.42,15.4,15.42,27863.0,11.1149,11.1294,11.1149,11.1294,27863.0
2018-07-31 13:00:00,15.42,15.43,15.41,15.42,51156.0,11.1294,11.1366,11.1222,11.1294,51156.0
2018-07-31 13:05:00,15.41,15.42,15.41,15.42,28207.0,11.1222,11.1294,11.1222,11.1294,28207.0
2018-07-31 13:10:00,15.42,15.42,15.41,15.42,22189.0,11.1294,11.1294,11.1222,11.1294,22189.0
2018-07-31 13:15:00,15.41,15.42,15.39,15.42,71196.0,11.1222,11.1294,11.1077,11.1294,71196.0
2018-07-31 13:20:00,15.42,15.44,15.41,15.44,98634.0,11.1294,11.1438,11.1222,11.1438,98634.0
2018-07-31 13:25:00,15.44,15.45,15.42,15.43,59968.0,11.1438,11.151,11.1294,11.1366,59968.0
2018-07-31 13:30:00,15.43,15.47,15.42,15.46,26790.0,11.1366,11.1655,11.1294,11.1583,26790.0
2018-07-31 13:35:00,15.46,15.47,15.45,15.46,29194.0,11.1583,11.1655,11.151,11.1583,29194.0
2018-07-31 13:40:00,15.45,15.46,15.43,15.46,46497.0,11.151,11.1583,11.1366,11.1583,46497.0
2018-07-31 13:45:00,15.46,15.46,15.45,15.46,20069.0,11.1583,11.1583,11.151,11.1583,20069.0
2018-07-31 13:50:00,15.45,15.46,15.43,15.44,57600.0,11.151,11.1583,11.1366,11.1438,57600.0
2018-07-31 13:55:00,15.44,15.45,15.43,15.44,25419.0,11.1438,11.151,11.1366,11.1438,25419.0
2018-07-31 14:00:00,15.44,15.44,15.41,15.42,46956.0,11.1438,11.1438,11.1222,11.1294,46956.0
2018-07-31 14:05:00,15.42,15.43,15.41,15.42,20215.0,11.1294,11.1366,11.1222,11.1294,20215.0
2018-07-31 14:10:00,15.42,15.44,15.42,15.44,28991.0,11.1294,11.1438,11.1294,11.1438,28991.0
2018-07-31 14:15:00,15.44,15.45,15.43,15.44,61421.0,11.1438,11.151,11.1366,11.1438,61421.0
2018-07-31 14:20:00,15.44,15.44,15.42,15.43,23211.0,11.1438,11.1438,11.1294,11.1366,23211.0
2018-07-31 14:25:00,15.43,15.45,15.41,15.45,118147.0,11.1366,11.151,11.1222,11.151,118147.0
2018-07-31 14:30:00,15.45,15.46,15.44,15.46,46663.0,11.151,11.1583,11.1438,11.1583,46663.0
2018-07-31 14:35:00,15.46,15.47,15.45,15.46,41611.0,11.1583,11.1655,11.151,11.1583,41611.0
2018-07-31 14:40:00,15.46,15.47,15.44,15.44,58865.0,11.1583,11.1655,11.1438,11.1438,58865.0
2018-07-31 14:45:00,15.45,15.45,15.43,15.45,106462.0,11.151,11.151,11.1366,11.151,106462.0
2018-07-31 14:50:00,15.44,15.45,15.41,15.42,31346.0,11.1438,11.151,11.1222,11.1294,31346.0
2018-07-31 14:55:00,15.41,15.42,15.4,15.41,45721.0,11.1222,11.1294,11.1149,11.1222,45721.0
2018-07-31 15:00:00,15.41,15.42,15.4,15.41,37633.0,11.1222,11.1294,11.1149,11.1222,37633.0
2018-07-31 15:05:00,15.41,15.41,15.39,15.4,49669.0,11.1222,11.1222,11.1077,11.1149,49669.0
2018-07-31 15:10:00,15.41,15.42,15.4,15.41,55494.0,11.1222,11.1294,11.1149,11.1222,55494.0
2018-07-31 15:15:00,15.41,15.42,15.39,15.4,103583.0,11.1222,11.1294,11.1077,11.1149,103583.0
2018-07-31 15:20:00,15.4,15.41,15.39,15.41,282476.0,11.1149,11.1222,11.1077,11.1222,282476.0
2018-07-31 15:25:00,15.4,15.4,15.38,15.39,62588.0,11.1149,11.1149,11.1005,11.1077,62588.0
2018-07-31 15:30:00,15.38,15.42,15.38,15.4,140950.0,11.1005,11.1294,11.1005,11.1149,140950.0
2018-07-31 15:35:00,15.41,15.43,15.4,15.43,106881.0,11.1222,11.1366,11.1149,11.1366,106881.0
2018-07-31 15:40:00,15.43,15.43,15.4,15.42,182276.0,11.1366,11.1366,11.1149,11.1294,182276.0
2018-07-31 15:45:00,15.42,15.43,15.39,15.39,163057.0,11.1294,11.1366,11.1077,11.1077,163057.0
2018-07-31 15:50:00,15.39,15.44,15.39,15.43,460896.0,11.1077,11.1438,11.1077,11.1366,460896.0
2018-07-31 15:55:00,15.43,15.44,15.42,15.44,591671.0,11.1366,11.1438,11.1294,11.1438,591671.0
2018-08-01 09:30:00,15.55,15.58,15.45,15.56,185621.0,11.2232,11.2449,11.151,11.2304,185621.0
2018-08-01 09:35:00,15.57,15.58,15.53,15.54,117122.0,11.2376,11.2449,11.2088,11.216,117122.0
2018-08-01 09:40:00,15.55,15.57,15.53,15.56,76623.0,11.2232,11.2376,11.2088,11.2304,76623.0
2018-08-01 09:45:00,15.56,15.58,15.5,15.5,134266.0,11.2304,11.2449,11.1871,11.1871,134266.0
2018-08-01 09:50:00,15.5,15.53,15.5,15.52,95159.0,11.1871,11.2088,11.1871,11.2016,95159.0
2018-08-01 09:55:00,15.52,15.54,15.5,15.54,82170.0,11.2016,11.216,11.1871,11.216,82170.0
2018-08-01 10:00:00,15.54,15.56,15.52,15.55,92039.0,11.216,11.2304,11.2016,11.2232,92039.0
2018-08-01 10:05:00,15.55,15.56,15.53,15.54,96010.0,11.2232,11.2304,11.2088,11.216,96010.0
2018-08-01 10:10:00,15.54,15.54,15.52,15.53,40559.0,11.216,11.216,11.2016,11.2088,40559.0
2018-08-01 10:15:00,15.53,15.55,15.51,15.53,69986.0,11.2088,11.2232,11.1943,11.2088,69986.0
2018-08-01 10:20:00,15.54,15.58,15.53,15.58,49438.0,11.216,11.2449,11.2088,11.2449,49438.0
2018-08-01 10:25:00,15.58,15.6,15.57,15.59,57046.0,11.2449,11.2593,11.2376,11.2521,57046.0
2018-08-01 10:30:00,15.59,15.6,15.57,15.59,34385.0,11.2521,11.2593,11.2376,11.2521,34385.0
2018-08-01 10:35:00,15.6,15.6,15.57,15.59,24439.0,11.2593,11.2593,11.2376,11.2521,24439.0
2018-08-01 10:40:00,15.59,15.61,15.58,15.6,45076.0,11.2521,11.2665,11.2449,11.2593,45076.0
2018-08-01 10:45:00,15.6,15.61,15.58,15.6,107688.0,11.2593,11.2665,11.2449,11.2593,107688.0
2018-08-01 10:50:00,15.6,15.61,15.58,15.61,45001.0,11.2593,11.2665,11.2449,11.2665,45001.0
2018-08-01 10:55:00,15.6,15.6,15.56,15.57,21722.0,11.2593,11.2593,11.2304,11.2376,21722.0
2018-08-01 11:00:00,15.57,15.58,15.55,15.57,52778.0,11.2376,11.2449,11.2232,11.2376,52778.0
2018-08-01 11:05:00,15.56,15.58,15.56,15.57,56101.0,11.2304,11.2449,11.2304,11.2376,56101.0
2018-08-01 11:10:00,15.58,15.58,15.55,15.56,39627.0,11.2449,11.2449,11.2232,11.2304,39627.0
2018-08-01 11:15:00,15.56,15.57,15.55,15.56,148624.0,11.2304,11.2376,11.2232,11.2304,148624.0
2018-08-01 11:20:00,15.55,15.56,15.52,15.53,82566.0,11.2232,11.2304,11.2016,11.2088,82566.0
2018-08-01 11:25:00,15.52,15.53,15.49,15.5,96716.0,11.2016,11.2088,11.1799,11.1871,96716.0
2018-08-01 11:30:00,15.49,15.49,15.42,15.42,233487.0,11.1799,11.1799,11.1294,11.1294,233487.0
2018-08-01 11:35:00,15.42,15.47,15.42,15.46,62526.0,11.1294,11.1655,11.1294,11.1583,62526.0
2018-08-01 11:40:00,15.47,15.48,15.46,15.46,49890.0,11.1655,11.1727,11.1583,11.1583,49890.0
2018-08-01 11:45:00,15.46,15.49,15.46,15.47,63190.0,11.1583,11.1799,11.1583,11.1655,63190.0
2018-08-01 11:50:00,15.47,15.48,15.45,15.47,81373.0,11.1655,11.1727,11.151,11.1655,81373.0
2018-08-01 11:55:00,15.47,15.49,15.46,15.46,42308.0,11.1655,11.1799,11.1583,11.1583,42308.0
2018-08-01 12:00:00,15.46,15.46,15.42,15.43,99801.0,11.1583,11.1583,11.1294,11.1366,99801.0
2018-08-01 12:05:00,15.43,15.43,15.41,15.43,21302.0,11.1366,11.1366,11.1222,11.1366,21302.0
2018-08-01 12:10:00,15.43,15.46,15.43,15.46,48949.0,11.1366,11.1583,11.1366,11.1583,48949.0
2018-08-01 12:15:00,15.46,15.46,15.41,15.42,58222.0,11.1583,11.1583,11.1222,11.1294,58222.0
2018-08-01 12:20:00,15.43,15.43,15.4,15.41,61489.0,11.1366,11.1366,11.1149,11.1222,61489.0
2018-08-01 12:25:00,15.41,15.43,15.39,15.42,53586.0,11.1222,11.1366,11.1077,11.1294,53586.0
2018-08-01 12:30:00,15.41,15.42,15.4,15.42,14457.0,11.1222,11.1294,11.1149,11.1294,14457.0
2018-08-01 12:35:00,15.42,15.43,15.41,15.42,52824.0,11.1294,11.1366,11.1222,11.1294,52824.0
2018-08-01 12:40:00,15.42,15.43,15.4,15.43,46448.0,11.1294,11.1366,11.1149,11.1366,46448.0
2018-08-01 12:45:00,15.43,15.46,15.42,15.46,25106.0,11.1366,11.1583,11.1294,11.1583,25106.0
2018-08-01 12:50:00,15.46,15.47,15.45,15.46,71196.0,11.1583,11.1655,11.151,11.1583,71196.0
2018-08-01 12:55:00,15.46,15.46,15.44,15.44,22671.0,11.1583,11.1583,11.1438,11.1438,22671.0
2018-08-01 13:00:00,15.44,15.46,15.44,15.46,40286.0,11.1438,11.1583,11.1438,11.1583,40286.0
2018-08-01 13:05:00,15.45,15.47,15.45,15.46,63766.0,11.151,11.1655,11.151,11.1583,63766.0
2018-08-01 13:10:00,15.46,15.48,15.45,15.47,45571.0,11.1583,11.1727,11.151,11.1655,45571.0
2018-08-01 13:15:00,15.47,15.47,15.46,15.46,33251.0,11.1655,11.1655,11.1583,11.1583,33251.0
2018-08-01 13:20:00,15.46,15.48,15.46,15.46,78207.0,11.1583,11.1727,11.1583,11.1583,78207.0
2018-08-01 13:25:00,15.46,15.47,15.43,15.43,152754.0,11.1583,11.1655,11.1366,11.1366,152754.0
2018-08-01 13:30:00,15.43,15.48,15.42,15.48,276595.0,11.1366,11.1727,11.1294,11.1727,276595.0
2018-08-01 13:35:00,15.48,15.5,15.47,15.49,83249.0,11.1727,11.1871,11.1655,11.1799,83249.0
2018-08-01 13:40:00,15.49,15.5,15.47,15.49,47755.0,11.1799,11.1871,11.1655,11.1799,47755.0
2018-08-01 13:45:00,15.49,15.5,15.49,15.49,29329.0,11.1799,11.1871,11.1799,11.1799,29329.0
2018-08-01 13:50:00,15.5,15.53,15.49,15.53,95342.0,11.1871,11.2088,11.1799,11.2088,95342.0
2018-08-01 13:55:00,15.53,15.55,15.52,15.54,387388.0,11.2088,11.2232,11.2016,11.216,387388.0
2018-08-01 14:00:00,15.54,15.57,15.51,15.52,120782.0,11.216,11.2376,11.1943,11.2016,120782.0
2018-08-01 14:05:00,15.52,15.53,15.51,15.52,118836.0,11.2016,11.2088,11.1943,11.2016,118836.0
2018-08-01 14:10:00,15.52,15.52,15.48,15.5,242567.0,11.2016,11.2016,11.1727,11.1871,242567.0
2018-08-01 14:15:00,15.5,15.51,15.47,15.49,94278.0,11.1871,11.1943,11.1655,11.1799,94278.0
2018-08-01 14:20:00,15.48,15.51,15.48,15.5,55857.0,11.1727,11.1943,11.1727,11.1871,55857.0
2018-08-01 14:25:00,15.51,15.52,15.5,15.51,70090.0,11.1943,11.2016,11.1871,11.1943,70090.0
2018-08-01 14:30:00,15.51,15.51,15.48,15.5,76581.0,11.1943,11.1943,11.1727,11.1871,76581.0
2018-08-01 14:35:00,15.5,15.51,15.5,15.5,18507.0,11.1871,11.1943,11.1871,11.1871,18507.0
2018-08-01 14:40:00,15.5,15.51,15.48,15.48,179227.0,11.1871,11.1943,11.1727,11.1727,179227.0
2018-08-01 14:45:00,15.49,15.52,15.46,15.51,172340.0,11.1799,11.2016,11.1583,11.1943,172340.0
2018-08-01 14:50:00,15.52,15.53,15.51,15.53,58777.0,11.2016,11.2088,11.1943,11.2088,58777.0
2018-08-01 14:55:00,15.53,15.53,15.51,15.52,75580.0,11.2088,11.2088,11.1943,11.2016,75580.0
2018-08-01 15:00:00,15.52,15.53,15.51,15.51,70699.0,11.2016,11.2088,11.1943,11.1943,70699.0
2018-08-01 15:05:00,15.51,15.55,15.51,15.54,66481.0,11.1943,11.2232,11.1943,11.216,66481.0
2018-08-01 15:10:00,15.54,15.55,15.53,15.53,108577.0,11.216,11.2232,11.2088,11.2088,108577.0
2018-08-01 15:15:00,15.53,15.54,15.51,15.53,100834.0,11.2088,11.216,11.1943,11.2088,100834.0
2018-08-01 15:20:00,15.53,15.53,15.52,15.53,39531.0,11.2088,11.2088,11.2016,11.2088,39531.0
2018-08-01 15:25:00,15.53,15.54,15.52,15.53,148227.0,11.2088,11.216,11.2016,11.2088,148227.0
2018-08-01 15:30:00,15.53,15.56,15.53,15.54,216081.0,11.2088,11.2304,11.2088,11.216,216081.0
2018-08-01 15:35:00,15.54,15.55,15.51,15.53,113662.0,11.216,11.2232,11.1943,11.2088,113662.0
2018-08-01 15:40:00,15.53,15.53,15.51,15.52,124246.0,11.2088,11.2088,11.1943,11.2016,124246.0
2018-08-01 15:45:00,15.52,15.53,15.49,15.49,167018.0,11.2016,11.2088,11.1799,11.1799,167018.0
2018-08-01 15:50:00,15.49,15.51,15.48,15.48,164281.0,11.1799,11.1943,11.1727,11.1727,164281.0
2018-08-01 15:55:00,15.48,15.5,15.45,15.49,505010.0,11.1727,11.1871,11.151,11.1799,505010.0
2018-08-02 09:30:00,15.44,15.46,15.4,15.44,182323.0,11.1438,11.1583,11.1149,11.1438,182323.0
2018-08-02 09:35:00,15.44,15.44,15.36,15.41,86372.0,11.1438,11.1438,11.0861,11.1222,86372.0
2018-08-02 09:40:00,15.41,15.45,15.4,15.42,72107.0,11.1222,11.151,11.1149,11.1294,72107.0
2018-08-02 09:45:00,15.43,15.44,15.4,15.42,107972.0,11.1366,11.1438,11.1149,11.1294,107972.0
2018-08-02 09:50:00,15.42,15.47,15.41,15.46,118954.0,11.1294,11.1655,11.1222,11.1583,118954.0
2018-08-02 09:55:00,15.46,15.5,15.45,15.5,89386.0,11.1583,11.1871,11.151,11.1871,89386.0
2018-08-02 10:00:00,15.5,15.53,15.48,15.52,100422.0,11.1871,11.2088,11.1727,11.2016,100422.0
2018-08-02 10:05:00,15.52,15.54,15.51,15.53,58072.0,11.2016,11.216,11.1943,11.2088,58072.0
2018-08-02 10:10:00,15.52,15.55,15.52,15.54,105368.0,11.2016,11.2232,11.2016,11.216,105368.0
2018-08-02 10:15:00,15.54,15.55,15.51,15.54,100378.0,11.216,11.2232,11.1943,11.216,100378.0
2018-08-02 10:20:00,15.54,15.58,15.54,15.57,57864.0,11.216,11.2449,11.216,11.2376,57864.0
2018-08-02 10:25:00,15.58,15.58,15.54,15.55,98325.0,11.2449,11.2449,11.216,11.2232,98325.0
2018-08-02 10:30:00,15.56,15.57,15.53,15.54,45760.0,11.2304,11.2376,11.2088,11.216,45760.0
2018-08-02 10:35:00,15.54,15.58,15.54,15.57,58997.0,11.216,11.2449,11.216,11.2376,58997.0
2018-08-02 10:40:00,15.57,15.58,15.54,15.54,142075.0,11.2376,11.2449,11.216,11.216,142075.0
2018-08-02 10:45:00,15.54,15.54,15.51,15.52,120683.0,11.216,11.216,11.1943,11.2016,120683.0
2018-08-02 10:50:00,15.52,15.53,15.51,15.52,83480.0,11.2016,11.2088,11.1943,11.2016,83480.0
2018-08-02 10:55:00,15.52,15.54,15.5,15.54,60315.0,11.2016,11.216,11.1871,11.216,60315.0
2018-08-02 11:00:00,15.54,15.57,15.53,15.57,80971.0,11.216,11.2376,11.2088,11.2376,80971.0
2018-08-02 11:05:00,15.56,15.59,15.56,15.59,34469.0,11.2304,11.2521,11.2304,11.2521,34469.0
2018-08-02 11:10:00,15.58,15.59,15.57,15.58,50705.0,11.2449,11.2521,11.2376,11.2449,50705.0
2018-08-02 11:15:00,15.57,15.58,15.56,15.57,44383.0,11.2376,11.2449,11.2304,11.2376,44383.0
2018-08-02 11:20:00,15.56,15.59,15.55,15.57,42722.0,11.2304,11.2521,11.2232,11.2376,42722.0
2018-08-02 11:25:00,15.57,15.57,15.55,15.56,70787.0,11.2376,11.2376,11.2232,11.2304,70787.0
2018-08-02 11:30:00,15.56,15.57,15.54,15.56,49425.0,11.2304,11.2376,11.216,11.2304,49425.0
2018-08-02 11:35:00,15.56,15.59,15.55,15.59,37195.0,11.2304,11.2521,11.2232,11.2521,37195.0
2018-08-02 11:40:00,15.59,15.6,15.57,15.59,59296.0,11.2521,11.2593,11.2376,11.2521,59296.0
2018-08-02 11:45:00,15.59,15.61,15.58,15.6,164451.0,11.2521,11.2665,11.2449,11.2593,164451.0
2018-08-02 11:50:00,15.61,15.62,15.59,15.6,80931.0,11.2665,11.2737,11.2521,11.2593,80931.0
2018-08-02 11:55:00,15.6,15.6,15.57,15.59,43215.0,11.2593,11.2593,11.2376,11.2521,43215.0
2018-08-02 12:00:00,15.58,15.61,15.57,15.61,33669.0,11.2449,11.2665,11.2376,11.2665,33669.0
2018-08-02 12:05:00,15.61,15.64,15.6,15.62,105427.0,11.2665,11.2882,11.2593,11.2737,105427.0
2018-08-02 12:10:00,15.62,15.62,15.6,15.61,31532.0,11.2737,11.2737,11.2593,11.2665,31532.0
2018-08-02 12:15:00,15.61,15.61,15.59,15.61,81829.0,11.2665,11.2665,11.2521,11.2665,81829.0
2018-08-02 12:20:00,15.61,15.63,15.61,15.62,45021.0,11.2665,11.281,11.2665,11.2737,45021.0
2018-08-02 12:25:00,15.62,15.64,15.61,15.63,75570.0,11.2737,11.2882,11.2665,11.281,75570.0
2018-08-02 12:30:00,15.63,15.64,15.6,15.62,43970.0,11.281,11.2882,11.2593,11.2737,43970.0
2018-08-02 12:35:00,15.62,15.63,15.61,15.62,37138.0,11.2737,11.281,11.2665,11.2737,37138.0
2018-08-02 12:40:00,15.62,15.64,15.62,15.63,44188.0,11.2737,11.2882,11.2737,11.281,44188.0
2018-08-02 12:45:00,15.63,15.65,15.62,15.64,59367.0,11.281,11.2954,11.2737,11.2882,59367.0
2018-08-02 12:50:00,15.64,15.67,15.64,15.66,46613.0,11.2882,11.3098,11.2882,11.3026,46613.0
2018-08-02 12:55:00,15.67,15.67,15.65,15.66,39471.0,11.3098,11.3098,11.2954,11.3026,39471.0
2018-08-02 13:00:00,15.66,15.67,15.65,15.66,118706.0,11.3026,11.3098,11.2954,11.3026,118706.0
2018-08-02 13:05:00,15.66,15.67,15.65,15.66,17011.0,11.3026,11.3098,11.2954,11.3026,17011.0
2018-08-02 13:10:00,15.66,15.67,15.65,15.66,29595.0,11.3026,11.3098,11.2954,11.3026,29595.0
2018-08-02 13:15:00,15.66,15.68,15.65,15.67,55703.0,11.3026,11.317,11.2954,11.3098,55703.0
2018-08-02 13:20:00,15.68,15.68,15.65,15.65,54567.0,11.317,11.317,11.2954,11.2954,54567.0
2018-08-02 13:25:00,15.65,15.66,15.64,15.65,34129.0,11.2954,11.3026,11.2882,11.2954,34129.0
2018-08-02 13:30:00,15.65,15.67,15.64,15.66,49178.0,11.2954,11.3098,11.2882,11.3026,49178.0
2018-08-02 13:35:00,15.66,15.67,15.65,15.66,27277.0,11.3026,11.3098,11.2954,11.3026,27277.0
2018-08-02 13:40:00,15.66,15.66,15.65,15.65,14484.0,11.3026,11.3026,11.2954,11.2954,14484.0
2018-08-02 13:45:00,15.66,15.66,15.65,15.66,28636.0,11.3026,11.3026,11.2954,11.3026,28636.0
2018-08-02 13:50:00,15.66,15.67,15.65,15.67,52554.0,11.3026,11.3098,11.2954,11.3098,52554.0
2018-08-02 13:55:00,15.66,15.68,15.66,15.67,45079.0,11.3026,11.317,11.3026,11.3098,45079.0
2018-08-02 14:00:00,15.67,15.67,15.65,15.65,26024.0,11.3098,11.3098,11.2954,11.2954,26024.0
2018-08-02 14:05:00,15.66,15.66,15.64,15.66,27740.0,11.3026,11.3026,11.2882,11.3026,27740.0
2018-08-02 14:10:00,15.66,15.66,15.64,15.65,29526.0,11.3026,11.3026,11.2882,11.2954,29526.0
2018-08-02 14:15:00,15.65,15.67,15.64,15.66,34293.0,11.2954,11.3098,11.2882,11.3026,34293.0
2018-08-02 14:20:00,15.66,15.67,15.63,15.63,140658.0,11.3026,11.3098,11.281,11.281,140658.0
2018-08-02 14:25:00,15.63,15.64,15.63,15.63,15494.0,11.281,11.2882,11.281,11.281,15494.0
2018-08-02 14:30:00,15.64,15.65,15.63,15.64,87206.0,11.2882,11.2954,11.281,11.2882,87206.0
2018-08-02 14:35:00,15.64,15.65,15.64,15.64,20679.0,11.2882,11.2954,11.2882,11.2882,20679.0
2018-08-02 14:40:00,15.64,15.66,15.64,15.65,72923.0,11.2882,11.3026,11.2882,11.2954,72923.0
2018-08-02 14:45:00,15.66,15.66,15.64,15.65,25184.0,11.3026,11.3026,11.2882,11.2954,25184.0
2018-08-02 14:50:00,15.65,15.67,15.64,15.67,54416.0,11.2954,11.3098,11.2882,11.3098,54416.0
2018-08-02 14:55:00,15.67,15.7,15.66,15.69,82841.0,11.3098,11.3315,11.3026,11.3243,82841.0
2018-08-02 15:00:00,15.69,15.7,15.68,15.69,61691.0,11.3243,11.3315,11.317,11.3243,61691.0
2018-08-02 15:05:00,15.69,15.69,15.65,15.66,120989.0,11.3243,11.3243,11.2954,11.3026,120989.0
2018-08-02 15:10:00,15.66,15.67,15.65,15.66,99562.0,11.3026,11.3098,11.2954,11.3026,99562.0
2018-08-02 15:15:00,15.66,15.68,15.65,15.67,151463.0,11.3026,11.317,11.2954,11.3098,151463.0
2018-08-02 15:20:00,15.67,15.69,15.67,15.68,38586.0,11.3098,11.3243,11.3098,11.317,38586.0
2018-08-02 15:25:00,15.68,15.69,15.66,15.68,137792.0,11.317,11.3243,11.3026,11.317,137792.0
2018-08-02 15:30:00,15.68,15.69,15.67,15.69,106252.0,11.317,11.3243,11.3098,11.3243,106252.0
2018-08-02 15:35:00,15.68,15.72,15.68,15.72,285858.0,11.317,11.3459,11.317,11.3459,285858.0
2018-08-02 15:40:00,15.72,15.72,15.7,15.71,268959.0,11.3459,11.3459,11.3315,11.3387,268959.0
2018-08-02 15:45:00,15.71,15.72,15.71,15.72,101979.0,11.3387,11.3459,11.3387,11.3459,101979.0
2018-08-02 15:50:00,15.71,15.72,15.7,15.71,319849.0,11.3387,11.3459,11.3315,11.3387,319849.0
2018-08-02 15:55:00,15.71,15.72,15.69,15.71,863884.0,11.3387,11.3459,11.3243,11.3387,863884.0
2018-08-03 09:30:00,15.73,15.75,15.7,15.74,99185.0,11.3531,11.3676,11.3315,11.3603,99185.0
2018-08-03 09:35:00,15.74,15.77,15.72,15.77,127370.0,11.3603,11.382,11.3459,11.382,127370.0
2018-08-03 09:40:00,15.77,15.8,15.75,15.79,118634.0,11.382,11.4036,11.3676,11.3964,118634.0
2018-08-03 09:45:00,15.79,15.81,15.77,15.79,252816.0,11.3964,11.4109,11.382,11.3964,252816.0
2018-08-03 09:50:00,15.79,15.8,15.75,15.77,95283.0,11.3964,11.4036,11.3676,11.382,95283.0
2018-08-03 09:55:00,15.77,15.78,15.74,15.75,56544.0,11.382,11.3892,11.3603,11.3676,56544.0
2018-08-03 10:00:00,15.75,15.75,15.72,15.73,85882.0,11.3676,11.3676,11.3459,11.3531,85882.0
2018-08-03 10:05:00,15.73,15.74,15.7,15.71,61670.0,11.3531,11.3603,11.3315,11.3387,61670.0
2018-08-03 10:10:00,15.72,15.74,15.7,15.74,80928.0,11.3459,11.3603,11.3315,11.3603,80928.0
2018-08-03 10:15:00,15.74,15.77,15.73,15.77,62954.0,11.3603,11.382,11.3531,11.382,62954.0
2018-08-03 10:20:00,15.77,15.77,15.73,15.74,69236.0,11.382,11.382,11.3531,11.3603,69236.0
2018-08-03 10:25:00,15.73,15.75,15.73,15.75,56864.0,11.3531,11.3676,11.3531,11.3676,56864.0
2018-08-03 10:30:00,15.75,15.75,15.7,15.71,69262.0,11.3676,11.3676,11.3315,11.3387,69262.0
2018-08-03 10:35:00,15.71,15.71,15.68,15.71,104682.0,11.3387,11.3387,11.317,11.3387,104682.0
2018-08-03 10:40:00,15.71,15.72,15.69,15.69,84307.0,11.3387,11.3459,11.3243,11.3243,84307.0
2018-08-03 10:45:00,15.69,15.7,15.67,15.68,64226.0,11.3243,11.3315,11.3098,11.317,64226.0
2018-08-03 10:50:00,15.68,15.69,15.65,15.66,68557.0,11.317,11.3243,11.2954,11.3026,68557.0
2018-08-03 10:55:00,15.66,15.67,15.65,15.65,60789.0,11.3026,11.3098,11.2954,11.2954,60789.0
2018-08-03 11:00:00,15.66,15.67,15.65,15.65,103440.0,11.3026,11.3098,11.2954,11.2954,103440.0
2018-08-03 11:05:00,15.66,15.7,15.65,15.7,74909.0,11.3026,11.3315,11.2954,11.3315,74909.0
2018-08-03 11:10:00,15.7,15.72,15.69,15.71,97419.0,11.3315,11.3459,11.3243,11.3387,97419.0
2018-08-03 11:15:00,15.71,15.71,15.64,15.66,238631.0,11.3387,11.3387,11.2882,11.3026,238631.0
2018-08-03 11:20:00,15.66,15.67,15.64,15.66,137154.0,11.3026,11.3098,11.2882,11.3026,137154.0
2018-08-03 11:25:00,15.66,15.67,15.65,15.67,38903.0,11.3026,11.3098,11.2954,11.3098,38903.0
2018-08-03 11:30:00,15.66,15.68,15.64,15.68,71950.0,11.3026,11.317,11.2882,11.317,71950.0
2018-08-03 11:35:00,15.68,15.7,15.67,15.69,48775.0,11.317,11.3315,11.3098,11.3243,48775.0
2018-08-03 11:40:00,15.69,15.7,15.67,15.69,50248.0,11.3243,11.3315,11.3098,11.3243,50248.0
2018-08-03 11:45:00,15.69,15.7,15.66,15.67,46866.0,11.3243,11.3315,11.3026,11.3098,46866.0
2018-08-03 11:50:00,15.67,15.69,15.67,15.69,57287.0,11.3098,11.3243,11.3098,11.3243,57287.0
2018-08-03 11:55:00,15.7,15.7,15.66,15.68,44999.0,11.3315,11.3315,11.3026,11.317,44999.0
2018-08-03 12:00:00,15.68,15.7,15.67,15.7,34082.0,11.317,11.3315,11.3098,11.3315,34082.0
2018-08-03 12:05:00,15.7,15.73,15.7,15.71,73015.0,11.3315,11.3531,11.3315,11.3387,73015.0
2018-08-03 12:10:00,15.71,15.71,15.69,15.71,28115.0,11.3387,11.3387,11.3243,11.3387,28115.0
2018-08-03 12:15:00,15.71,15.73,15.7,15.71,107227.0,11.3387,11.3531,11.3315,11.3387,107227.0
2018-08-03 12:20:00,15.71,15.71,15.69,15.7,38590.0,11.3387,11.3387,11.3243,11.3315,38590.0
2018-08-03 12:25:00,15.7,15.71,15.69,15.7,41713.0,11.3315,11.3387,11.3243,11.3315,41713.0
2018-08-03 12:30:00,15.7,15.7,15.69,15.7,20122.0,11.3315,11.3315,11.3243,11.3315,20122.0
2018-08-03 12:35:00,15.7,15.7,15.68,15.68,46786.0,11.3315,11.3315,11.317,11.317,46786.0
2018-08-03 12:40:00,15.68,15.69,15.66,15.67,60505.0,11.317,11.3243,11.3026,11.3098,60505.0
2018-08-03 12:45:00,15.67,15.67,15.65,15.66,26710.0,11.3098,11.3098,11.2954,11.3026,26710.0
2018-08-03 12:50:00,15.65,15.67,15.65,15.66,29011.0,11.2954,11.3098,11.2954,11.3026,29011.0
2018-08-03 12:55:00,15.67,15.68,15.65,15.66,70154.0,11.3098,11.317,11.2954,11.3026,70154.0
2018-08-03 13:00:00,15.67,15.69,15.66,15.69,17914.0,11.3098,11.3243,11.3026,11.3243,17914.0
2018-08-03 13:05:00,15.69,15.71,15.68,15.71,122082.0,11.3243,11.3387,11.317,11.3387,122082.0
2018-08-03 13:10:00,15.71,15.72,15.69,15.72,182570.0,11.3387,11.3459,11.3243,11.3459,182570.0
2018-08-03 13:15:00,15.72,15.73,15.71,15.72,53457.0,11.3459,11.3531,11.3387,11.3459,53457.0
2018-08-03 13:20:00,15.71,15.72,15.7,15.72,49116.0,11.3387,11.3459,11.3315,11.3459,49116.0
2018-08-03 13:25:00,15.72,15.72,15.7,15.71,125114.0,11.3459,11.3459,11.3315,11.3387,125114.0
2018-08-03 13:30:00,15.71,15.71,15.69,15.7,48196.0,11.3387,11.3387,11.3243,11.3315,48196.0
2018-08-03 13:35:00,15.7,15.7,15.68,15.7,51786.0,11.3315,11.3315,11.317,11.3315,51786.0
2018-08-03 13:40:00,15.7,15.7,15.69,15.7,54543.0,11.3315,11.3315,11.3243,11.3315,54543.0
2018-08-03 13:45:00,15.7,15.7,15.68,15.68,54870.0,11.3315,11.3315,11.317,11.317,54870.0
2018-08-03 13:50:00,15.69,15.7,15.68,15.7,18633.0,11.3243,11.3315,11.317,11.3315,18633.0
2018-08-03 13:55:00,15.69,15.7,15.68,15.68,38402.0,11.3243,11.3315,11.317,11.317,38402.0
2018-08-03 14:00:00,15.68,15.69,15.67,15.68,61644.0,11.317,11.3243,11.3098,11.317,61644.0
2018-08-03 14:05:00,15.67,15.68,15.66,15.67,35299.0,11.3098,11.317,11.3026,11.3098,35299.0
2018-08-03 14:10:00,15.68,15.69,15.67,15.69,23083.0,11.317,11.3243,11.3098,11.3243,23083.0
2018-08-03 14:15:00,15.69,15.7,15.68,15.7,20125.0,11.3243,11.3315,11.317,11.3315,20125.0
2018-08-03 14:20:00,15.7,15.7,15.68,15.68,59321.0,11.3315,11.3315,11.317,11.317,59321.0
2018-08-03 14:25:00,15.68,15.68,15.66,15.66,45887.0,11.317,11.317,11.3026,11.3026,45887.0
2018-08-03 14:30:00,15.66,15.69,15.66,15.69,48069.0,11.3026,11.3243,11.3026,11.3243,48069.0
2018-08-03 14:35:00,15.69,15.69,15.67,15.68,59151.0,11.3243,11.3243,11.3098,11.317,59151.0
2018-08-03 14:40:00,15.67,15.69,15.67,15.69,22373.0,11.3098,11.3243,11.3098,11.3243,22373.0
2018-08-03 14:45:00,15.69,15.7,15.68,15.69,20555.0,11.3243,11.3315,11.317,11.3243,20555.0
2018-08-03 14:50:00,15.69,15.7,15.68,15.69,46275.0,11.3243,11.3315,11.317,11.3243,46275.0
2018-08-03 14:55:00,15.69,15.7,15.69,15.69,23522.0,11.3243,11.3315,11.3243,11.3243,23522.0
2018-08-03 15:00:00,15.7,15.71,15.69,15.71,42410.0,11.3315,11.3387,11.3243,11.3387,42410.0
2018-08-03 15:05:00,15.7,15.71,15.7,15.71,36406.0,11.3315,11.3387,11.3315,11.3387,36406.0
2018-08-03 15:10:00,15.71,15.72,15.7,15.72,44722.0,11.3387,11.3459,11.3315,11.3459,44722.0
2018-08-03 15:15:00,15.72,15.72,15.71,15.72,35814.0,11.3459,11.3459,11.3387,11.3459,35814.0
2018-08-03 15:20:00,15.72,15.72,15.7,15.72,184839.0,11.3459,11.3459,11.3315,11.3459,184839.0
2018-08-03 15:25:00,15.72,15.72,15.7,15.71,47475.0,11.3459,11.3459,11.3315,11.3387,47475.0
2018-08-03 15:30:00,15.71,15.72,15.7,15.7,100676.0,11.3387,11.3459,11.3315,11.3315,100676.0
2018-08-03 15:35:00,15.7,15.73,15.7,15.73,101145.0,11.3315,11.3531,11.3315,11.3531,101145.0
2018-08-03 15:40:00,15.73,15.73,15.71,15.71,153181.0,11.3531,11.3531,11.3387,11.3387,153181.0
2018-08-03 15:45:00,15.71,15.73,15.71,15.71,195180.0,11.3387,11.3531,11.3387,11.3387,195180.0
2018-08-03 15:50:00,15.72,15.75,15.71,15.74,369115.0,11.3459,11.3676,11.3387,11.3603,369115.0
2018-08-03 15:55:00,15.74,15.74,15.71,15.73,495491.0,11.3603,11.3603,11.3387,11.3531,495491.0
2018-08-06 09:30:00,15.73,15.73,15.66,15.68,89273.0,11.3531,11.3531,11.3026,11.317,89273.0
2018-08-06 09:35:00,15.68,15.7,15.65,15.68,69624.0,11.317,11.3315,11.2954,11.317,69624.0
2018-08-06 09:40:00,15.68,15.68,15.64,15.66,165759.0,11.317,11.317,11.2882,11.3026,165759.0
2018-08-06 09:45:00,15.66,15.67,15.63,15.65,235537.0,11.3026,11.3098,11.281,11.2954,235537.0
2018-08-06 09:50:00,15.65,15.69,15.63,15.68,69130.0,11.2954,11.3243,11.281,11.317,69130.0
2018-08-06 09:55:00,15.68,15.71,15.68,15.69,95065.0,11.317,11.3387,11.317,11.3243,95065.0
2018-08-06 10:00:00,15.69,15.72,15.69,15.71,54213.0,11.3243,11.3459,11.3243,11.3387,54213.0
2018-08-06 10:05:00,15.71,15.72,15.69,15.71,212512.0,11.3387,11.3459,11.3243,11.3387,212512.0
2018-08-06 10:10:00,15.71,15.74,15.7,15.74,70870.0,11.3387,11.3603,11.3315,11.3603,70870.0
2018-08-06 10:15:00,15.74,15.75,15.72,15.75,85048.0,11.3603,11.3676,11.3459,11.3676,85048.0
2018-08-06 10:20:00,15.74,15.75,15.72,15.72,58235.0,11.3603,11.3676,11.3459,11.3459,58235.0
2018-08-06 10:25:00,15.73,15.73,15.7,15.7,75683.0,11.3531,11.3531,11.3315,11.3315,75683.0
2018-08-06 10:30:00,15.7,15.73,15.69,15.73,39014.0,11.3315,11.3531,11.3243,11.3531,39014.0
2018-08-06 10:35:00,15.73,15.74,15.72,15.73,57699.0,11.3531,11.3603,11.3459,11.3531,57699.0
2018-08-06 10:40:00,15.73,15.74,15.72,15.74,31208.0,11.3531,11.3603,11.3459,11.3603,31208.0
2018-08-06 10:45:00,15.74,15.75,15.72,15.72,74941.0,11.3603,11.3676,11.3459,11.3459,74941.0
2018-08-06 10:50:00,15.72,15.72,15.69,15.7,45211.0,11.3459,11.3459,11.3243,11.3315,45211.0
2018-08-06 10:55:00,15.7,15.72,15.69,15.72,32975.0,11.3315,11.3459,11.3243,11.3459,32975.0
2018-08-06 11:00:00,15.72,15.74,15.71,15.72,75997.0,11.3459,11.3603,11.3387,11.3459,75997.0
2018-08-06 11:05:00,15.72,15.72,15.7,15.71,42639.0,11.3459,11.3459,11.3315,11.3387,42639.0
2018-08-06 11:10:00,15.7,15.72,15.7,15.72,22881.0,11.3315,11.3459,11.3315,11.3459,22881.0
2018-08-06 11:15:00,15.71,15.72,15.67,15.68,87338.0,11.3387,11.3459,11.3098,11.317,87338.0
2018-08-06 11:20:00,15.68,15.69,15.66,15.68,68176.0,11.317,11.3243,11.3026,11.317,68176.0
2018-08-06 11:25:00,15.68,15.7,15.68,15.7,52416.0,11.317,11.3315,11.317,11.3315,52416.0
2018-08-06 11:30:00,15.7,15.71,15.69,15.69,64458.0,11.3315,11.3387,11.3243,11.3243,64458.0
2018-08-06 11:35:00,15.69,15.72,15.68,15.71,109429.0,11.3243,11.3459,11.317,11.3387,109429.0
2018-08-06 11:40:00,15.72,15.73,15.71,15.71,29039.0,11.3459,11.3531,11.3387,11.3387,29039.0
2018-08-06 11:45:00,15.71,15.73,15.71,15.73,29947.0,11.3387,11.3531,11.3387,11.3531,29947.0
2018-08-06 11:50:00,15.73,15.74,15.72,15.74,79866.0,11.3531,11.3603,11.3459,11.3603,79866.0
2018-08-06 11:55:00,15.74,15.75,15.73,15.74,21781.0,11.3603,11.3676,11.3531,11.3603,21781.0
2018-08-06 12:00:00,15.75,15.76,15.74,15.75,24443.0,11.3676,11.3748,11.3603,11.3676,24443.0
2018-08-06 12:05:00,15.75,15.75,15.73,15.75,71293.0,11.3676,11.3676,11.3531,11.3676,71293.0
2018-08-06 12:10:00,15.75,15.77,15.74,15.76,69365.0,11.3676,11.382,11.3603,11.3748,69365.0
2018-08-06 12:15:00,15.76,15.77,15.75,15.77,24648.0,11.3748,11.382,11.3676,11.382,24648.0
2018-08-06 12:20:00,15.77,15.77,15.75,15.77,97327.0,11.382,11.382,11.3676,11.382,97327.0
2018-08-06 12:25:00,15.77,15.79,15.77,15.78,100185.0,11.382,11.3964,11.382,11.3892,100185.0
2018-08-06 12:30:00,15.78,15.8,15.78,15.79,15244.0,11.3892,11.4036,11.3892,11.3964,15244.0
2018-08-06 12:35:00,15.79,15.82,15.79,15.8,49106.0,11.3964,11.4181,11.3964,11.4036,49106.0
2018-08-06 12:40:00,15.81,15.81,15.79,15.81,65225.0,11.4109,11.4109,11.3964,11.4109,65225.0
2018-08-06 12:45:00,15.81,15.81,15.79,15.79,171685.0,11.4109,11.4109,11.3964,11.3964,171685.0
2018-08-06 12:50:00,15.79,15.8,15.78,15.78,24944.0,11.3964,11.4036,11.3892,11.3892,24944.0
2018-08-06 12:55:00,15.78,15.79,15.77,15.78,27475.0,11.3892,11.3964,11.382,11.3892,27475.0
2018-08-06 13:00:00,15.78,15.79,15.77,15.78,58238.0,11.3892,11.3964,11.382,11.3892,58238.0
2018-08-06 13:05:00,15.78,15.8,15.77,15.79,45073.0,11.3892,11.4036,11.382,11.3964,45073.0
2018-08-06 13:10:00,15.79,15.8,15.78,15.78,41414.0,11.3964,11.4036,11.3892,11.3892,41414.0
2018-08-06 13:15:00,15.78,15.79,15.76,15.76,53756.0,11.3892,11.3964,11.3748,11.3748,53756.0
2018-08-06 13:20:00,15.77,15.77,15.75,15.75,37669.0,11.382,11.382,11.3676,11.3676,37669.0
2018-08-06 13:25:00,15.75,15.75,15.73,15.75,116974.0,11.3676,11.3676,11.3531,11.3676,116974.0
2018-08-06 13:30:00,15.75,15.75,15.73,15.75,99546.0,11.3676,11.3676,11.3531,11.3676,99546.0
2018-08-06 13:35:00,15.75,15.76,15.74,15.76,44408.0,11.3676,11.3748,11.3603,11.3748,44408.0
2018-08-06 13:40:00,15.76,15.76,15.74,15.76,53180.0,11.3748,11.3748,11.3603,11.3748,53180.0
2018-08-06 13:45:00,15.76,15.76,15.75,15.76,23721.0,11.3748,11.3748,11.3676,11.3748,23721.0
2018-08-06 13:50:00,15.76,15.76,15.75,15.76,26259.0,11.3748,11.3748,11.3676,11.3748,26259.0
2018-08-06 13:55:00,15.76,15.76,15.74,15.76,108966.0,11.3748,11.3748,11.3603,11.3748,108966.0
2018-08-06 14:00:00,15.75,15.76,15.75,15.76,18333.0,11.3676,11.3748,11.3676,11.3748,18333.0
2018-08-06 14:05:00,15.76,15.78,15.75,15.78,62020.0,11.3748,11.3892,11.3676,11.3892,62020.0
2018-08-06 14:10:00,15.78,15.78,15.77,15.78,35566.0,11.3892,11.3892,11.382,11.3892,35566.0
2018-08-06 14:15:00,15.77,15.78,15.76,15.76,47700.0,11.382,11.3892,11.3748,11.3748,47700.0
2018-08-06 14:20:00,15.77,15.78,15.76,15.78,92869.0,11.382,11.3892,11.3748,11.3892,92869.0
2018-08-06 14:25:00,15.77,15.78,15.76,15.76,112663.0,11.382,11.3892,11.3748,11.3748,112663.0
2018-08-06 14:30:00,15.77,15.77,15.76,15.77,16024.0,11.382,11.382,11.3748,11.382,16024.0
2018-08-06 14:35:00,15.77,15.78,15.76,15.77,86014.0,11.382,11.3892,11.3748,11.382,86014.0
2018-08-06 14:40:00,15.78,15.78,15.76,15.77,122245.0,11.3892,11.3892,11.3748,11.382,122245.0
2018-08-06 14:45:00,15.77,15.77,15.75,15.75,114241.0,11.382,11.382,11.3676,11.3676,114241.0
2018-08-06 14:50:00,15.76,15.76,15.75,15.76,28394.0,11.3748,11.3748,11.3676,11.3748,28394.0
2018-08-06 14:55:00,15.76,15.77,15.75,15.76,75931.0,11.3748,11.382,11.3676,11.3748,75931.0
2018-08-06 15:00:00,15.77,15.77,15.75,15.75,69860.0,11.382,11.382,11.3676,11.3676,69860.0
2018-08-06 15:05:00,15.76,15.77,15.75,15.76,97113.0,11.3748,11.382,11.3676,11.3748,97113.0
2018-08-06 15:10:00,15.76,15.76,15.75,15.76,54130.0,11.3748,11.3748,11.3676,11.3748,54130.0
2018-08-06 15:15:00,15.76,15.76,15.75,15.75,64443.0,11.3748,11.3748,11.3676,11.3676,64443.0
2018-08-06 15:20:00,15.76,15.76,15.75,15.76,37236.0,11.3748,11.3748,11.3676,11.3748,37236.0
2018-08-06 15:25:00,15.75,15.77,15.75,15.77,75513.0,11.3676,11.382,11.3676,11.382,75513.0
2018-08-06 15:30:00,15.77,15.77,15.76,15.77,41267.0,11.382,11.382,11.3748,11.382,41267.0
2018-08-06 15:35:00,15.76,15.78,15.76,15.77,131125.0,11.3748,11.3892,11.3748,11.382,131125.0
2018-08-06 15:40:00,15.77,15.78,15.76,15.78,170423.0,11.382,11.3892,11.3748,11.3892,170423.0
2018-08-06 15:45:00,15.78,15.79,15.75,15.78,201057.0,11.3892,11.3964,11.3676,11.3892,201057.0
2018-08-06 15:50:00,15.78,15.79,15.77,15.79,219391.0,11.3892,11.3964,11.382,11.3964,219391.0
2018-08-06 15:55:00,15.78,15.79,15.77,15.79,390581.0,11.3892,11.3964,11.382,11.3964,390581.0
2018-08-07 09:30:00,15.79,15.83,15.78,15.82,130719.0,11.3964,11.4253,11.3892,11.4181,130719.0
2018-08-07 09:35:00,15.82,15.89,15.82,15.89,121285.0,11.4181,11.4686,11.4181,11.4686,121285.0
2018-08-07 09:40:00,15.88,15.9,15.87,15.88,244649.0,11.4614,11.4758,11.4542,11.4614,244649.0
2018-08-07 09:45:00,15.88,15.91,15.88,15.91,285416.0,11.4614,11.483,11.4614,11.483,285416.0
2018-08-07 09:50:00,15.91,15.92,15.88,15.89,94448.0,11.483,11.4903,11.4614,11.4686,94448.0
2018-08-07 09:55:00,15.9,15.91,15.87,15.91,62702.0,11.4758,11.483,11.4542,11.483,62702.0
2018-08-07 10:00:00,15.91,15.91,15.89,15.9,45524.0,11.483,11.483,11.4686,11.4758,45524.0
2018-08-07 10:05:00,15.9,15.92,15.9,15.91,60206.0,11.4758,11.4903,11.4758,11.483,60206.0
2018-08-07 10:10:00,15.91,15.92,15.88,15.88,137199.0,11.483,11.4903,11.4614,11.4614,137199.0
2018-08-07 10:15:00,15.88,15.9,15.87,15.89,128945.0,11.4614,11.4758,11.4542,11.4686,128945.0
2018-08-07 10:20:00,15.89,15.89,15.87,15.89,35296.0,11.4686,11.4686,11.4542,11.4686,35296.0
2018-08-07 10:25:00,15.89,15.9,15.88,15.88,77241.0,11.4686,11.4758,11.4614,11.4614,77241.0
2018-08-07 10:30:00,15.89,15.9,15.88,15.89,50200.0,11.4686,11.4758,11.4614,11.4686,50200.0
2018-08-07 10:35:00,15.89,15.89,15.87,15.89,103707.0,11.4686,11.4686,11.4542,11.4686,103707.0
2018-08-07 10:40:00,15.89,15.92,15.88,15.91,117661.0,11.4686,11.4903,11.4614,11.483,117661.0
2018-08-07 10:45:00,15.91,15.92,15.89,15.91,68767.0,11.483,11.4903,11.4686,11.483,68767.0
2018-08-07 10:50:00,15.91,15.94,15.9,15.94,53625.0,11.483,11.5047,11.4758,11.5047,53625.0
2018-08-07 10:55:00,15.94,15.96,15.93,15.94,109663.0,11.5047,11.5191,11.4975,11.5047,109663.0
2018-08-07 11:00:00,15.94,15.94,15.9,15.92,449164.0,11.5047,11.5047,11.4758,11.4903,449164.0
2018-08-07 11:05:00,15.92,15.94,15.9,15.94,86907.0,11.4903,11.5047,11.4758,11.5047,86907.0
2018-08-07 11:10:00,15.94,15.94,15.91,15.92,94700.0,11.5047,11.5047,11.483,11.4903,94700.0
2018-08-07 11:15:00,15.92,15.92,15.89,15.91,123045.0,11.4903,11.4903,11.4686,11.483,123045.0
2018-08-07 11:20:00,15.9,15.91,15.89,15.91,52544.0,11.4758,11.483,11.4686,11.483,52544.0
2018-08-07 11:25:00,15.91,15.92,15.89,15.9,92522.0,11.483,11.4903,11.4686,11.4758,92522.0
2018-08-07 11:30:00,15.9,15.9,15.88,15.89,22841.0,11.4758,11.4758,11.4614,11.4686,22841.0
2018-08-07 11:35:00,15.89,15.92,15.88,15.92,42098.0,11.4686,11.4903,11.4614,11.4903,42098.0
2018-08-07 11:40:00,15.92,15.93,15.91,15.91,54880.0,11.4903,11.4975,11.483,11.483,54880.0
2018-08-07 11:45:00,15.92,15.92,15.9,15.91,22740.0,11.4903,11.4903,11.4758,11.483,22740.0
2018-08-07 11:50:00,15.92,15.92,15.9,15.91,52201.0,11.4903,11.4903,11.4758,11.483,52201.0
2018-08-07 11:55:00,15.91,15.93,15.89,15.92,86032.0,11.483,11.4975,11.4686,11.4903,86032.0
2018-08-07 12:00:00,15.92,15.93,15.91,15.91,108368.0,11.4903,11.4975,11.483,11.483,108368.0
2018-08-07 12:05:00,15.91,15.93,15.9,15.92,54298.0,11.483,11.4975,11.4758,11.4903,54298.0
2018-08-07 12:10:00,15.93,15.93,15.92,15.93,17743.0,11.4975,11.4975,11.4903,11.4975,17743.0
2018-08-07 12:15:00,15.93,15.93,15.91,15.93,56667.0,11.4975,11.4975,11.483,11.4975,56667.0
2018-08-07 12:20:00,15.93,15.93,15.92,15.93,17156.0,11.4975,11.4975,11.4903,11.4975,17156.0
2018-08-07 12:25:00,15.93,15.93,15.9,15.91,42869.0,11.4975,11.4975,11.4758,11.483,42869.0
2018-08-07 12:30:00,15.91,15.91,15.89,15.9,57922.0,11.483,11.483,11.4686,11.4758,57922.0
2018-08-07 12:35:00,15.9,15.91,15.89,15.91,45759.0,11.4758,11.483,11.4686,11.483,45759.0
2018-08-07 12:40:00,15.91,15.92,15.91,15.92,29001.0,11.483,11.4903,11.483,11.4903,29001.0
2018-08-07 12:45:00,15.92,15.92,15.91,15.92,26646.0,11.4903,11.4903,11.483,11.4903,26646.0
2018-08-07 12:50:00,15.92,15.92,15.89,15.91,63714.0,11.4903,11.4903,11.4686,11.483,63714.0
2018-08-07 12:55:00,15.9,15.92,15.9,15.92,82662.0,11.4758,11.4903,11.4758,11.4903,82662.0
2018-08-07 13:00:00,15.92,15.93,15.9,15.93,62952.0,11.4903,11.4975,11.4758,11.4975,62952.0
2018-08-07 13:05:00,15.93,15.93,15.91,15.92,17794.0,11.4975,11.4975,11.483,11.4903,17794.0
2018-08-07 13:10:00,15.92,15.92,15.9,15.91,14916.0,11.4903,11.4903,11.4758,11.483,14916.0
2018-08-07 13:15:00,15.91,15.91,15.89,15.9,67561.0,11.483,11.483,11.4686,11.4758,67561.0
2018-08-07 13:20:00,15.9,15.92,15.89,15.92,278309.0,11.4758,11.4903,11.4686,11.4903,278309.0
2018-08-07 13:25:00,15.91,15.97,15.9,15.96,239399.0,11.483,11.5263,11.4758,11.5191,239399.0
2018-08-07 13:30:00,15.96,15.96,15.92,15.93,115082.0,11.5191,11.5191,11.4903,11.4975,115082.0
2018-08-07 13:35:00,15.93,15.93,15.91,15.92,29678.0,11.4975,11.4975,11.483,11.4903,29678.0
2018-08-07 13:40:00,15.92,15.93,15.9,15.91,63874.0,11.4903,11.4975,11.4758,11.483,63874.0
2018-08-07 13:45:00,15.91,15.92,15.9,15.92,26420.0,11.483,11.4903,11.4758,11.4903,26420.0
2018-08-07 13:50:00,15.92,15.92,15.89,15.89,92965.0,11.4903,11.4903,11.4686,11.4686,92965.0
2018-08-07 13:55:00,15.89,15.91,15.89,15.9,29637.0,11.4686,11.483,11.4686,11.4758,29637.0
2018-08-07 14:00:00,15.9,15.91,15.89,15.91,26398.0,11.4758,11.483,11.4686,11.483,26398.0
2018-08-07 14:05:00,15.91,15.91,15.89,15.9,55470.0,11.483,11.483,11.4686,11.4758,55470.0
2018-08-07 14:10:00,15.9,15.9,15.87,15.88,57433.0,11.4758,11.4758,11.4542,11.4614,57433.0
2018-08-07 14:15:00,15.88,15.89,15.87,15.89,29679.0,11.4614,11.4686,11.4542,11.4686,29679.0
2018-08-07 14:20:00,15.89,15.9,15.88,15.9,32384.0,11.4686,11.4758,11.4614,11.4758,32384.0
2018-08-07 14:25:00,15.9,15.91,15.89,15.91,35848.0,11.4758,11.483,11.4686,11.483,35848.0
2018-08-07 14:30:00,15.91,15.91,15.88,15.89,76026.0,11.483,11.483,11.4614,11.4686,76026.0
2018-08-07 14:35:00,15.89,15.9,15.88,15.9,32340.0,11.4686,11.4758,11.4614,11.4758,32340.0
2018-08-07 14:40:00,15.9,15.9,15.89,15.9,19176.0,11.4758,11.4758,11.4686,11.4758,19176.0
2018-08-07 14:45:00,15.89,15.91,15.89,15.91,56735.0,11.4686,11.483,11.4686,11.483,56735.0
2018-08-07 14:50:00,15.91,15.92,15.9,15.92,40671.0,11.483,11.4903,11.4758,11.4903,40671.0
2018-08-07 14:55:00,15.92,15.92,15.9,15.91,63321.0,11.4903,11.4903,11.4758,11.483,63321.0
2018-08-07 15:00:00,15.91,15.92,15.9,15.91,28268.0,11.483,11.4903,11.4758,11.483,28268.0
2018-08-07 15:05:00,15.92,15.92,15.89,15.91,68044.0,11.4903,11.4903,11.4686,11.483,68044.0
2018-08-07 15:10:00,15.91,15.92,15.9,15.92,35661.0,11.483,11.4903,11.4758,11.4903,35661.0
2018-08-07 15:15:00,15.92,15.92,15.9,15.9,51278.0,11.4903,11.4903,11.4758,11.4758,51278.0
2018-08-07 15:20:00,15.91,15.91,15.89,15.91,71921.0,11.483,11.483,11.4686,11.483,71921.0
2018-08-07 15:25:00,15.91,15.92,15.9,15.91,103743.0,11.483,11.4903,11.4758,11.483,103743.0
2018-08-07 15:30:00,15.91,15.92,15.89,15.91,167931.0,11.483,11.4903,11.4686,11.483,167931.0
2018-08-07 15:35:00,15.91,15.92,15.89,15.89,101270.0,11.483,11.4903,11.4686,11.4686,101270.0
2018-08-07 15:40:00,15.89,15.9,15.88,15.88,139143.0,11.4686,11.4758,11.4614,11.4614,139143.0
2018-08-07 15:45:00,15.89,15.89,15.86,15.87,100108.0,11.4686,11.4686,11.447,11.4542,100108.0
2018-08-07 15:50:00,15.87,15.88,15.85,15.86,206185.0,11.4542,11.4614,11.4397,11.447,206185.0
2018-08-07 15:55:00,15.86,15.87,15.85,15.86,463111.0,11.447,11.4542,11.4397,11.447,463111.0
2018-08-08 09:30:00,15.9,15.9,15.86,15.87,110984.0,11.4758,11.4758,11.447,11.4542,110984.0
2018-08-08 09:35:00,15.87,15.92,15.85,15.91,71297.0,11.4542,11.4903,11.4397,11.483,71297.0
2018-08-08 09:40:00,15.9,15.91,15.87,15.87,259992.0,11.4758,11.483,11.4542,11.4542,259992.0
2018-08-08 09:45:00,15.87,15.88,15.85,15.87,58622.0,11.4542,11.4614,11.4397,11.4542,58622.0
2018-08-08 09:50:00,15.88,15.91,15.85,15.9,74874.0,11.4614,11.483,11.4397,11.4758,74874.0
2018-08-08 09:55:00,15.9,15.93,15.89,15.93,56527.0,11.4758,11.4975,11.4686,11.4975,56527.0
2018-08-08 10:00:00,15.93,15.93,15.91,15.93,84739.0,11.4975,11.4975,11.483,11.4975,84739.0
2018-08-08 10:05:00,15.93,15.96,15.92,15.95,50176.0,11.4975,11.5191,11.4903,11.5119,50176.0
2018-08-08 10:10:00,15.94,15.97,15.94,15.96,199898.0,11.5047,11.5263,11.5047,11.5191,199898.0
2018-08-08 10:15:00,15.97,15.97,15.94,15.96,95930.0,11.5263,11.5263,11.5047,11.5191,95930.0
2018-08-08 10:20:00,15.96,15.97,15.95,15.97,62001.0,11.5191,11.5263,11.5119,11.5263,62001.0
2018-08-08 10:25:00,15.97,15.97,15.93,15.94,116385.0,11.5263,11.5263,11.4975,11.5047,116385.0
2018-08-08 10:30:00,15.94,15.95,15.93,15.94,90913.0,11.5047,11.5119,11.4975,11.5047,90913.0
2018-08-08 10:35:00,15.94,15.96,15.92,15.93,75391.0,11.5047,11.5191,11.4903,11.4975,75391.0
2018-08-08 10:40:00,15.94,15.94,15.93,15.94,37966.0,11.5047,11.5047,11.4975,11.5047,37966.0
2018-08-08 10:45:00,15.94,15.97,15.93,15.97,104343.0,11.5047,11.5263,11.4975,11.5263,104343.0
2018-08-08 10:50:00,15.97,15.98,15.96,15.98,89828.0,11.5263,11.5336,11.5191,11.5336,89828.0
2018-08-08 10:55:00,15.98,15.98,15.96,15.97,64054.0,11.5336,11.5336,11.5191,11.5263,64054.0
2018-08-08 11:00:00,15.98,16.0,15.96,15.99,226971.0,11.5336,11.548,11.5191,11.5408,226971.0
2018-08-08 11:05:00,15.99,16.0,15.98,16.0,121844.0,11.5408,11.548,11.5336,11.548,121844.0
2018-08-08 11:10:00,16.0,16.02,15.99,16.01,178982.0,11.548,11.5624,11.5408,11.5552,178982.0
2018-08-08 11:15:00,16.02,16.03,16.01,16.02,76398.0,11.5624,11.5697,11.5552,11.5624,76398.0
2018-08-08 11:20:00,16.01,16.03,16.01,16.02,100959.0,11.5552,11.5697,11.5552,11.5624,100959.0
2018-08-08 11:25:00,16.01,16.02,16.0,16.01,86835.0,11.5552,11.5624,11.548,11.5552,86835.0
2018-08-08 11:30:00,16.0,16.01,15.99,16.0,347739.0,11.548,11.5552,11.5408,11.548,347739.0
2018-08-08 11:35:00,16.0,16.03,16.0,16.03,159740.0,11.548,11.5697,11.548,11.5697,159740.0
2018-08-08 11:40:00,16.03,16.03,16.02,16.03,21257.0,11.5697,11.5697,11.5624,11.5697,21257.0
2018-08-08 11:45:00,16.03,16.04,16.02,16.04,62288.0,11.5697,11.5769,11.5624,11.5769,62288.0
2018-08-08 11:50:00,16.04,16.04,16.03,16.03,324649.0,11.5769,11.5769,11.5697,11.5697,324649.0
2018-08-08 11:55:00,16.03,16.05,16.02,16.03,117380.0,11.5697,11.5841,11.5624,11.5697,117380.0
2018-08-08 12:00:00,16.03,16.03,16.01,16.02,49519.0,11.5697,11.5697,11.5552,11.5624,49519.0
2018-08-08 12:05:00,16.02,16.02,16.0,16.02,71320.0,11.5624,11.5624,11.548,11.5624,71320.0
2018-08-08 12:10:00,16.01,16.03,16.01,16.03,346179.0,11.5552,11.5697,11.5552,11.5697,346179.0
2018-08-08 12:15:00,16.03,16.03,16.02,16.03,56160.0,11.5697,11.5697,11.5624,11.5697,56160.0
2018-08-08 12:20:00,16.03,16.03,16.0,16.0,73356.0,11.5697,11.5697,11.548,11.548,73356.0
2018-08-08 12:25:00,16.0,16.01,15.99,16.0,64963.0,11.548,11.5552,11.5408,11.548,64963.0
2018-08-08 12:30:00,16.0,16.01,15.99,16.0,175662.0,11.548,11.5552,11.5408,11.548,175662.0
2018-08-08 12:35:00,16.0,16.01,15.99,16.0,247687.0,11.548,11.5552,11.5408,11.548,247687.0
2018-08-08 12:40:00,16.0,16.01,15.98,16.0,256176.0,11.548,11.5552,11.5336,11.548,256176.0
2018-08-08 12:45:00,16.0,16.01,16.0,16.0,20475.0,11.548,11.5552,11.548,11.548,20475.0
2018-08-08 12:50:00,16.0,16.01,15.98,15.99,57876.0,11.548,11.5552,11.5336,11.5408,57876.0
2018-08-08 12:55:00,15.98,15.99,15.98,15.99,13213.0,11.5336,11.5408,11.5336,11.5408,13213.0
2018-08-08 13:00:00,15.99,15.99,15.97,15.97,62160.0,11.5408,11.5408,11.5263,11.5263,62160.0
2018-08-08 13:05:00,15.97,16.0,15.97,16.0,69269.0,11.5263,11.548,11.5263,11.548,69269.0
2018-08-08 13:10:00,16.0,16.02,15.99,16.02,52986.0,11.548,11.5624,11.5408,11.5624,52986.0
2018-08-08 13:15:00,16.02,16.02,16.01,16.02,86704.0,11.5624,11.5624,11.5552,11.5624,86704.0
2018-08-08 13:20:00,16.02,16.02,16.0,16.0,111639.0,11.5624,11.5624,11.548,11.548,111639.0
2018-08-08 13:25:00,16.0,16.01,15.97,15.99,73078.0,11.548,11.5552,11.5263,11.5408,73078.0
2018-08-08 13:30:00,15.99,16.0,15.98,16.0,23406.0,11.5408,11.548,11.5336,11.548,23406.0
2018-08-08 13:35:00,15.99,16.0,15.99,16.0,21787.0,11.5408,11.548,11.5408,11.548,21787.0
2018-08-08 13:40:00,16.0,16.0,15.99,16.0,32430.0,11.548,11.548,11.5408,11.548,32430.0
2018-08-08 13:45:00,16.0,16.01,15.99,16.0,29432.0,11.548,11.5552,11.5408,11.548,29432.0
2018-08-08 13:50:00,16.0,16.02,16.0,16.0,66492.0,11.548,11.5624,11.548,11.548,66492.0
2018-08-08 13:55:00,16.0,16.03,16.0,16.03,130605.0,11.548,11.5697,11.548,11.5697,130605.0
2018-08-08 14:00:00,16.03,16.03,16.02,16.03,12755.0,11.5697,11.5697,11.5624,11.5697,12755.0
2018-08-08 14:05:00,16.03,16.05,16.02,16.05,138091.0,11.5697,11.5841,11.5624,11.5841,138091.0
2018-08-08 14:10:00,16.05,16.06,16.04,16.05,170560.0,11.5841,11.5913,11.5769,11.5841,170560.0
2018-08-08 14:15:00,16.06,16.07,16.05,16.05,142446.0,11.5913,11.5985,11.5841,11.5841,142446.0
2018-08-08 14:20:00,16.05,16.06,16.04,16.04,58845.0,11.5841,11.5913,11.5769,11.5769,58845.0
2018-08-08 14:25:00,16.04,16.07,16.04,16.06,56014.0,11.5769,11.5985,11.5769,11.5913,56014.0
2018-08-08 14:30:00,16.07,16.07,16.05,16.05,43670.0,11.5985,11.5985,11.5841,11.5841,43670.0
2018-08-08 14:35:00,16.05,16.06,16.03,16.04,53157.0,11.5841,11.5913,11.5697,11.5769,53157.0
2018-08-08 14:40:00,16.04,16.06,16.03,16.06,51945.0,11.5769,11.5913,11.5697,11.5913,51945.0
2018-08-08 14:45:00,16.05,16.06,16.04,16.04,68577.0,11.5841,11.5913,11.5769,11.5769,68577.0
2018-08-08 14:50:00,16.04,16.05,16.03,16.04,69710.0,11.5769,11.5841,11.5697,11.5769,69710.0
2018-08-08 14:55:00,16.05,16.06,16.04,16.06,46527.0,11.5841,11.5913,11.5769,11.5913,46527.0
2018-08-08 15:00:00,16.05,16.07,16.05,16.05,54640.0,11.5841,11.5985,11.5841,11.5841,54640.0
2018-08-08 15:05:00,16.05,16.06,16.04,16.05,65971.0,11.5841,11.5913,11.5769,11.5841,65971.0
2018-08-08 15:10:00,16.05,16.06,16.04,16.05,46633.0,11.5841,11.5913,11.5769,11.5841,46633.0
2018-08-08 15:15:00,16.06,16.07,16.05,16.06,86033.0,11.5913,11.5985,11.5841,11.5913,86033.0
2018-08-08 15:20:00,16.06,16.09,16.06,16.09,111350.0,11.5913,11.613,11.5913,11.613,111350.0
2018-08-08 15:25:00,16.09,16.09,16.08,16.09,133804.0,11.613,11.613,11.6057,11.613,133804.0
2018-08-08 15:30:00,16.09,16.1,16.08,16.09,315973.0,11.613,11.6202,11.6057,11.613,315973.0
2018-08-08 15:35:00,16.09,16.11,16.09,16.11,116738.0,11.613,11.6274,11.613,11.6274,116738.0
2018-08-08 15:40:00,16.11,16.13,16.1,16.11,372775.0,11.6274,11.6418,11.6202,11.6274,372775.0
2018-08-08 15:45:00,16.11,16.12,16.09,16.1,180935.0,11.6274,11.6346,11.613,11.6202,180935.0
2018-08-08 15:50:00,16.1,16.11,16.08,16.08,213027.0,11.6202,11.6274,11.6057,11.6057,213027.0
2018-08-08 15:55:00,16.08,16.09,16.07,16.07,729511.0,11.6057,11.613,11.5985,11.5985,729511.0
2018-08-09 09:30:00,16.07,16.17,16.06,16.15,257319.0,11.5985,11.6707,11.5913,11.6563,257319.0
2018-08-09 09:35:00,16.14,16.15,16.1,16.12,73053.0,11.649,11.6563,11.6202,11.6346,73053.0
2018-08-09 09:40:00,16.11,16.15,16.11,16.14,117798.0,11.6274,11.6563,11.6274,11.649,117798.0
2018-08-09 09:45:00,16.13,16.15,16.09,16.11,359809.0,11.6418,11.6563,11.613,11.6274,359809.0
2018-08-09 09:50:00,16.11,16.18,16.1,16.17,65586.0,11.6274,11.6779,11.6202,11.6707,65586.0
2018-08-09 09:55:00,16.18,16.2,16.17,16.19,101748.0,11.6779,11.6923,11.6707,11.6851,101748.0
2018-08-09 10:00:00,16.2,16.2,16.16,16.16,96866.0,11.6923,11.6923,11.6635,11.6635,96866.0
2018-08-09 10:05:00,16.17,16.19,16.13,16.18,220431.0,11.6707,11.6851,11.6418,11.6779,220431.0
2018-08-09 10:10:00,16.18,16.2,16.17,16.19,109404.0,11.6779,11.6923,11.6707,11.6851,109404.0
2018-08-09 10:15:00,16.19,16.21,16.15,16.15,619894.0,11.6851,11.6996,11.6563,11.6563,619894.0
2018-08-09 10:20:00,16.14,16.15,16.12,16.13,64673.0,11.649,11.6563,11.6346,11.6418,64673.0
2018-08-09 10:25:00,16.13,16.14,16.12,16.12,44481.0,11.6418,11.649,11.6346,11.6346,44481.0
2018-08-09 10:30:00,16.12,16.13,16.11,16.11,66577.0,11.6346,11.6418,11.6274,11.6274,66577.0
2018-08-09 10:35:00,16.12,16.13,16.11,16.13,45115.0,11.6346,11.6418,11.6274,11.6418,45115.0
2018-08-09 10:40:00,16.12,16.13,16.1,16.13,92671.0,11.6346,11.6418,11.6202,11.6418,92671.0
2018-08-09 10:45:00,16.12,16.13,16.09,16.1,50001.0,11.6346,11.6418,11.613,11.6202,50001.0
2018-08-09 10:50:00,16.09,16.1,16.08,16.09,87817.0,11.613,11.6202,11.6057,11.613,87817.0
2018-08-09 10:55:00,16.09,16.09,16.05,16.05,50459.0,11.613,11.613,11.5841,11.5841,50459.0
2018-08-09 11:00:00,16.05,16.07,16.04,16.07,120674.0,11.5841,11.5985,11.5769,11.5985,120674.0
2018-08-09 11:05:00,16.07,16.08,16.05,16.05,60867.0,11.5985,11.6057,11.5841,11.5841,60867.0
2018-08-09 11:10:00,16.04,16.07,16.03,16.07,59904.0,11.5769,11.5985,11.5697,11.5985,59904.0
2018-08-09 11:15:00,16.07,16.07,16.01,16.02,83015.0,11.5985,11.5985,11.5552,11.5624,83015.0
2018-08-09 11:20:00,16.02,16.05,16.01,16.04,159773.0,11.5624,11.5841,11.5552,11.5769,159773.0
2018-08-09 11:25:00,16.04,16.05,16.02,16.04,80468.0,11.5769,11.5841,11.5624,11.5769,80468.0
2018-08-09 11:30:00,16.04,16.04,16.0,16.01,75713.0,11.5769,11.5769,11.548,11.5552,75713.0
2018-08-09 11:35:00,16.02,16.02,15.99,15.99,36557.0,11.5624,11.5624,11.5408,11.5408,36557.0
2018-08-09 11:40:00,16.0,16.01,15.98,15.99,71950.0,11.548,11.5552,11.5336,11.5408,71950.0
2018-08-09 11:45:00,15.99,16.0,15.96,15.97,70884.0,11.5408,11.548,11.5191,11.5263,70884.0
2018-08-09 11:50:00,15.96,15.97,15.95,15.96,104483.0,11.5191,11.5263,11.5119,11.5191,104483.0
2018-08-09 11:55:00,15.96,15.98,15.95,15.97,62769.0,11.5191,11.5336,11.5119,11.5263,62769.0
2018-08-09 12:00:00,15.97,16.0,15.97,16.0,65665.0,11.5263,11.548,11.5263,11.548,65665.0
2018-08-09 12:05:00,15.99,16.0,15.97,15.99,70158.0,11.5408,11.548,11.5263,11.5408,70158.0
2018-08-09 12:10:00,16.0,16.0,15.98,15.99,54820.0,11.548,11.548,11.5336,11.5408,54820.0
2018-08-09 12:15:00,15.98,15.99,15.96,15.96,34204.0,11.5336,11.5408,11.5191,11.5191,34204.0
2018-08-09 12:20:00,15.96,15.97,15.95,15.96,41276.0,11.5191,11.5263,11.5119,11.5191,41276.0
2018-08-09 12:25:00,15.96,15.98,15.95,15.96,127806.0,11.5191,11.5336,11.5119,11.5191,127806.0
2018-08-09 12:30:00,15.96,15.98,15.95,15.98,31257.0,11.5191,11.5336,11.5119,11.5336,31257.0
2018-08-09 12:35:00,15.98,15.99,15.98,15.98,18599.0,11.5336,11.5408,11.5336,11.5336,18599.0
2018-08-09 12:40:00,15.98,15.99,15.98,15.99,14241.0,11.5336,11.5408,11.5336,11.5408,14241.0
2018-08-09 12:45:00,15.99,16.0,15.97,16.0,80582.0,11.5408,11.548,11.5263,11.548,80582.0
2018-08-09 12:50:00,15.99,16.0,15.99,15.99,23996.0,11.5408,11.548,11.5408,11.5408,23996.0
2018-08-09 12:55:00,15.99,16.0,15.98,15.98,54115.0,11.5408,11.548,11.5336,11.5336,54115.0
2018-08-09 13:00:00,15.98,15.99,15.96,15.98,73398.0,11.5336,11.5408,11.5191,11.5336,73398.0
2018-08-09 13:05:00,15.99,15.99,15.97,15.98,43781.0,11.5408,11.5408,11.5263,11.5336,43781.0
2018-08-09 13:10:00,15.98,16.01,15.97,16.0,101399.0,11.5336,11.5552,11.5263,11.548,101399.0
2018-08-09 13:15:00,16.0,16.01,15.98,15.99,44910.0,11.548,11.5552,11.5336,11.5408,44910.0
2018-08-09 13:20:00,15.99,15.99,15.97,15.99,95825.0,11.5408,11.5408,11.5263,11.5408,95825.0
2018-08-09 13:25:00,15.99,16.0,15.97,15.98,37965.0,11.5408,11.548,11.5263,11.5336,37965.0
2018-08-09 13:30:00,15.97,16.0,15.97,16.0,54849.0,11.5263,11.548,11.5263,11.548,54849.0
2018-08-09 13:35:00,16.0,16.02,16.0,16.01,41552.0,11.548,11.5624,11.548,11.5552,41552.0
2018-08-09 13:40:00,16.02,16.02,16.0,16.0,38518.0,11.5624,11.5624,11.548,11.548,38518.0
2018-08-09 13:45:00,16.0,16.0,15.98,15.99,44674.0,11.548,11.548,11.5336,11.5408,44674.0
2018-08-09 13:50:00,15.98,15.99,15.97,15.98,26945.0,11.5336,11.5408,11.5263,11.5336,26945.0
2018-08-09 13:55:00,15.98,16.0,15.97,15.99,74499.0,11.5336,11.548,11.5263,11.5408,74499.0
2018-08-09 14:00:00,15.99,16.0,15.98,15.99,61652.0,11.5408,11.548,11.5336,11.5408,61652.0
2018-08-09 14:05:00,15.98,15.98,15.96,15.97,82727.0,11.5336,11.5336,11.5191,11.5263,82727.0
2018-08-09 14:10:00,15.98,15.98,15.96,15.97,34276.0,11.5336,11.5336,11.5191,11.5263,34276.0
2018-08-09 14:15:00,15.97,15.99,15.96,15.99,70656.0,11.5263,11.5408,11.5191,11.5408,70656.0
2018-08-09 14:20:00,15.99,15.99,15.97,15.98,76274.0,11.5408,11.5408,11.5263,11.5336,76274.0
2018-08-09 14:25:00,15.97,15.98,15.94,15.96,138970.0,11.5263,11.5336,11.5047,11.5191,138970.0
2018-08-09 14:30:00,15.96,15.96,15.93,15.93,69695.0,11.5191,11.5191,11.4975,11.4975,69695.0
2018-08-09 14:35:00,15.93,15.96,15.93,15.96,70968.0,11.4975,11.5191,11.4975,11.5191,70968.0
2018-08-09 14:40:00,15.96,15.96,15.93,15.95,150364.0,11.5191,11.5191,11.4975,11.5119,150364.0
2018-08-09 14:45:00,15.95,15.95,15.93,15.94,43337.0,11.5119,11.5119,11.4975,11.5047,43337.0
2018-08-09 14:50:00,15.94,15.94,15.93,15.94,46414.0,11.5047,11.5047,11.4975,11.5047,46414.0
2018-08-09 14:55:00,15.94,15.94,15.93,15.94,51398.0,11.5047,11.5047,11.4975,11.5047,51398.0
2018-08-09 15:00:00,15.94,15.95,15.93,15.95,69792.0,11.5047,11.5119,11.4975,11.5119,69792.0
2018-08-09 15:05:00,15.95,15.97,15.94,15.95,289674.0,11.5119,11.5263,11.5047,11.5119,289674.0
2018-08-09 15:10:00,15.96,15.97,15.95,15.95,62382.0,11.5191,11.5263,11.5119,11.5119,62382.0
2018-08-09 15:15:00,15.95,15.96,15.94,15.94,47672.0,11.5119,11.5191,11.5047,11.5047,47672.0
2018-08-09 15:20:00,15.94,15.95,15.93,15.93,73198.0,11.5047,11.5119,11.4975,11.4975,73198.0
2018-08-09 15:25:00,15.93,15.95,15.93,15.95,81695.0,11.4975,11.5119,11.4975,11.5119,81695.0
2018-08-09 15:30:00,15.95,15.95,15.92,15.92,115668.0,11.5119,11.5119,11.4903,11.4903,115668.0
2018-08-09 15:35:00,15.92,15.95,15.91,15.94,158951.0,11.4903,11.5119,11.483,11.5047,158951.0
2018-08-09 15:40:00,15.95,15.95,15.93,15.93,93683.0,11.5119,11.5119,11.4975,11.4975,93683.0
2018-08-09 15:45:00,15.93,15.94,15.91,15.91,128700.0,11.4975,11.5047,11.483,11.483,128700.0
2018-08-09 15:50:00,15.91,15.93,15.9,15.9,217634.0,11.483,11.4975,11.4758,11.4758,217634.0
2018-08-09 15:55:00,15.91,15.93,15.9,15.93,340637.0,11.483,11.4975,11.4758,11.4975,340637.0
2018-08-10 09:30:00,15.72,15.79,15.69,15.77,228374.0,11.3459,11.3964,11.3243,11.382,228374.0
2018-08-10 09:35:00,15.77,15.78,15.72,15.74,239422.0,11.382,11.3892,11.3459,11.3603,239422.0
2018-08-10 09:40:00,15.74,15.75,15.7,15.75,128717.0,11.3603,11.3676,11.3315,11.3676,128717.0
2018-08-10 09:45:00,15.75,15.78,15.74,15.77,107773.0,11.3676,11.3892,11.3603,11.382,107773.0
2018-08-10 09:50:00,15.77,15.77,15.72,15.73,154541.0,11.382,11.382,11.3459,11.3531,154541.0
2018-08-10 09:55:00,15.73,15.73,15.68,15.7,85595.0,11.3531,11.3531,11.317,11.3315,85595.0
2018-08-10 10:00:00,15.7,15.71,15.66,15.66,88749.0,11.3315,11.3387,11.3026,11.3026,88749.0
2018-08-10 10:05:00,15.66,15.68,15.66,15.67,194270.0,11.3026,11.317,11.3026,11.3098,194270.0
2018-08-10 10:10:00,15.67,15.72,15.66,15.71,277484.0,11.3098,11.3459,11.3026,11.3387,277484.0
2018-08-10 10:15:00,15.72,15.72,15.69,15.7,171653.0,11.3459,11.3459,11.3243,11.3315,171653.0
2018-08-10 10:20:00,15.69,15.71,15.68,15.71,162399.0,11.3243,11.3387,11.317,11.3387,162399.0
2018-08-10 10:25:00,15.71,15.71,15.67,15.69,89076.0,11.3387,11.3387,11.3098,11.3243,89076.0
2018-08-10 10:30:00,15.69,15.72,15.68,15.69,111597.0,11.3243,11.3459,11.317,11.3243,111597.0
2018-08-10 10:35:00,15.69,15.71,15.69,15.69,137493.0,11.3243,11.3387,11.3243,11.3243,137493.0
2018-08-10 10:40:00,15.69,15.73,15.68,15.73,137464.0,11.3243,11.3531,11.317,11.3531,137464.0
2018-08-10 10:45:00,15.73,15.75,15.72,15.75,155613.0,11.3531,11.3676,11.3459,11.3676,155613.0
2018-08-10 10:50:00,15.75,15.75,15.73,15.75,91070.0,11.3676,11.3676,11.3531,11.3676,91070.0
2018-08-10 10:55:00,15.75,15.78,15.74,15.78,143500.0,11.3676,11.3892,11.3603,11.3892,143500.0
2018-08-10 11:00:00,15.77,15.79,15.76,15.78,227777.0,11.382,11.3964,11.3748,11.3892,227777.0
2018-08-10 11:05:00,15.78,15.79,15.75,15.76,120290.0,11.3892,11.3964,11.3676,11.3748,120290.0
2018-08-10 11:10:00,15.76,15.76,15.72,15.73,118990.0,11.3748,11.3748,11.3459,11.3531,118990.0
2018-08-10 11:15:00,15.74,15.76,15.73,15.74,68361.0,11.3603,11.3748,11.3531,11.3603,68361.0
2018-08-10 11:20:00,15.75,15.79,15.74,15.79,36414.0,11.3676,11.3964,11.3603,11.3964,36414.0
2018-08-10 11:25:00,15.79,15.79,15.78,15.79,35215.0,11.3964,11.3964,11.3892,11.3964,35215.0
2018-08-10 11:30:00,15.79,15.82,15.78,15.82,24008.0,11.3964,11.4181,11.3892,11.4181,24008.0
2018-08-10 11:35:00,15.82,15.82,15.78,15.79,247900.0,11.4181,11.4181,11.3892,11.3964,247900.0
2018-08-10 11:40:00,15.79,15.85,15.79,15.85,112815.0,11.3964,11.4397,11.3964,11.4397,112815.0
2018-08-10 11:45:00,15.85,15.85,15.82,15.83,47018.0,11.4397,11.4397,11.4181,11.4253,47018.0
2018-08-10 11:50:00,15.83,15.83,15.8,15.83,69845.0,11.4253,11.4253,11.4036,11.4253,69845.0
2018-08-10 11:55:00,15.83,15.84,15.82,15.84,62928.0,11.4253,11.4325,11.4181,11.4325,62928.0
2018-08-10 12:00:00,15.84,15.85,15.82,15.85,47045.0,11.4325,11.4397,11.4181,11.4397,47045.0
2018-08-10 12:05:00,15.85,15.85,15.84,15.85,25232.0,11.4397,11.4397,11.4325,11.4397,25232.0
2018-08-10 12:10:00,15.85,15.86,15.84,15.86,65570.0,11.4397,11.447,11.4325,11.447,65570.0
2018-08-10 12:15:00,15.85,15.87,15.85,15.87,31045.0,11.4397,11.4542,11.4397,11.4542,31045.0
2018-08-10 12:20:00,15.87,15.89,15.84,15.87,111628.0,11.4542,11.4686,11.4325,11.4542,111628.0
2018-08-10 12:25:00,15.86,15.87,15.84,15.87,45798.0,11.447,11.4542,11.4325,11.4542,45798.0
2018-08-10 12:30:00,15.87,15.89,15.86,15.89,74937.0,11.4542,11.4686,11.447,11.4686,74937.0
2018-08-10 12:35:00,15.89,15.89,15.84,15.88,167879.0,11.4686,11.4686,11.4325,11.4614,167879.0
2018-08-10 12:40:00,15.87,15.88,15.86,15.87,20798.0,11.4542,11.4614,11.447,11.4542,20798.0
2018-08-10 12:45:00,15.87,15.88,15.87,15.88,29423.0,11.4542,11.4614,11.4542,11.4614,29423.0
2018-08-10 12:50:00,15.88,15.88,15.86,15.88,147999.0,11.4614,11.4614,11.447,11.4614,147999.0
2018-08-10 12:55:00,15.87,15.89,15.87,15.89,28667.0,11.4542,11.4686,11.4542,11.4686,28667.0
2018-08-10 13:00:00,15.89,15.89,15.86,15.86,47858.0,11.4686,11.4686,11.447,11.447,47858.0
2018-08-10 13:05:00,15.86,15.86,15.85,15.86,53650.0,11.447,11.447,11.4397,11.447,53650.0
2018-08-10 13:10:00,15.86,15.88,15.85,15.87,38429.0,11.447,11.4614,11.4397,11.4542,38429.0
2018-08-10 13:15:00,15.87,15.88,15.84,15.85,93659.0,11.4542,11.4614,11.4325,11.4397,93659.0
2018-08-10 13:20:00,15.84,15.85,15.83,15.84,43001.0,11.4325,11.4397,11.4253,11.4325,43001.0
2018-08-10 13:25:00,15.85,15.86,15.84,15.86,22287.0,11.4397,11.447,11.4325,11.447,22287.0
2018-08-10 13:30:00,15.86,15.86,15.83,15.85,63625.0,11.447,11.447,11.4253,11.4397,63625.0
2018-08-10 13:35:00,15.85,15.86,15.83,15.84,46155.0,11.4397,11.447,11.4253,11.4325,46155.0
2018-08-10 13:40:00,15.84,15.85,15.83,15.84,32132.0,11.4325,11.4397,11.4253,11.4325,32132.0
2018-08-10 13:45:00,15.84,15.84,15.82,15.84,44604.0,11.4325,11.4325,11.4181,11.4325,44604.0
2018-08-10 13:50:00,15.84,15.86,15.83,15.84,67071.0,11.4325,11.447,11.4253,11.4325,67071.0
2018-08-10 13:55:00,15.84,15.84,15.82,15.82,28511.0,11.4325,11.4325,11.4181,11.4181,28511.0
2018-08-10 14:00:00,15.83,15.83,15.82,15.83,19634.0,11.4253,11.4253,11.4181,11.4253,19634.0
2018-08-10 14:05:00,15.83,15.83,15.81,15.83,66897.0,11.4253,11.4253,11.4109,11.4253,66897.0
2018-08-10 14:10:00,15.83,15.85,15.82,15.85,90525.0,11.4253,11.4397,11.4181,11.4397,90525.0
2018-08-10 14:15:00,15.84,15.85,15.83,15.84,48366.0,11.4325,11.4397,11.4253,11.4325,48366.0
2018-08-10 14:20:00,15.84,15.84,15.82,15.83,38599.0,11.4325,11.4325,11.4181,11.4253,38599.0
2018-08-10 14:25:00,15.83,15.83,15.8,15.81,34357.0,11.4253,11.4253,11.4036,11.4109,34357.0
2018-08-10 14:30:00,15.81,15.83,15.8,15.83,57040.0,11.4109,11.4253,11.4036,11.4253,57040.0
2018-08-10 14:35:00,15.82,15.83,15.81,15.82,31063.0,11.4181,11.4253,11.4109,11.4181,31063.0
2018-08-10 14:40:00,15.82,15.82,15.81,15.82,29278.0,11.4181,11.4181,11.4109,11.4181,29278.0
2018-08-10 14:45:00,15.82,15.82,15.8,15.81,85986.0,11.4181,11.4181,11.4036,11.4109,85986.0
2018-08-10 14:50:00,15.81,15.84,15.8,15.83,47473.0,11.4109,11.4325,11.4036,11.4253,47473.0
2018-08-10 14:55:00,15.83,15.83,15.8,15.82,85478.0,11.4253,11.4253,11.4036,11.4181,85478.0
2018-08-10 15:00:00,15.82,15.82,15.8,15.81,66217.0,11.4181,11.4181,11.4036,11.4109,66217.0
2018-08-10 15:05:00,15.81,15.82,15.81,15.82,27265.0,11.4109,11.4181,11.4109,11.4181,27265.0
2018-08-10 15:10:00,15.82,15.83,15.8,15.82,82806.0,11.4181,11.4253,11.4036,11.4181,82806.0
2018-08-10 15:15:00,15.83,15.87,15.82,15.86,76620.0,11.4253,11.4542,11.4181,11.447,76620.0
2018-08-10 15:20:00,15.87,15.9,15.86,15.87,112222.0,11.4542,11.4758,11.447,11.4542,112222.0
2018-08-10 15:25:00,15.88,15.89,15.84,15.86,207953.0,11.4614,11.4686,11.4325,11.447,207953.0
2018-08-10 15:30:00,15.86,15.86,15.84,15.85,85780.0,11.447,11.447,11.4325,11.4397,85780.0
2018-08-10 15:35:00,15.85,15.86,15.84,15.86,116155.0,11.4397,11.447,11.4325,11.447,116155.0
2018-08-10 15:40:00,15.86,15.87,15.83,15.85,188977.0,11.447,11.4542,11.4253,11.4397,188977.0
2018-08-10 15:45:00,15.84,15.84,15.81,15.82,109866.0,11.4325,11.4325,11.4109,11.4181,109866.0
2018-08-10 15:50:00,15.81,15.84,15.81,15.84,184697.0,11.4109,11.4325,11.4109,11.4325,184697.0
2018-08-10 15:55:00,15.84,15.84,15.82,15.83,410725.0,11.4325,11.4325,11.4181,11.4253,410725.0
2018-08-13 09:30:00,15.85,15.88,15.8,15.83,127440.0,11.4397,11.4614,11.4036,11.4253,127440.0
2018-08-13 09:35:00,15.83,15.85,15.8,15.83,96622.0,11.4253,11.4397,11.4036,11.4253,96622.0
2018-08-13 09:40:00,15.83,15.89,15.83,15.89,173290.0,11.4253,11.4686,11.4253,11.4686,173290.0
2018-08-13 09:45:00,15.89,15.92,15.88,15.9,136223.0,11.4686,11.4903,11.4614,11.4758,136223.0
2018-08-13 09:50:00,15.91,15.91,15.88,15.9,54691.0,11.483,11.483,11.4614,11.4758,54691.0
2018-08-13 09:55:00,15.9,15.91,15.87,15.88,144164.0,11.4758,11.483,11.4542,11.4614,144164.0
2018-08-13 10:00:00,15.88,15.88,15.84,15.85,47255.0,11.4614,11.4614,11.4325,11.4397,47255.0
2018-08-13 10:05:00,15.85,15.88,15.84,15.88,54617.0,11.4397,11.4614,11.4325,11.4614,54617.0
2018-08-13 10:10:00,15.87,15.9,15.86,15.89,145604.0,11.4542,11.4758,11.447,11.4686,145604.0
2018-08-13 10:15:00,15.89,15.91,15.89,15.91,51465.0,11.4686,11.483,11.4686,11.483,51465.0
2018-08-13 10:20:00,15.91,15.92,15.88,15.89,64896.0,11.483,11.4903,11.4614,11.4686,64896.0
2018-08-13 10:25:00,15.89,15.9,15.88,15.89,32995.0,11.4686,11.4758,11.4614,11.4686,32995.0
2018-08-13 10:30:00,15.88,15.91,15.88,15.9,80342.0,11.4614,11.483,11.4614,11.4758,80342.0
2018-08-13 10:35:00,15.9,15.93,15.89,15.92,72442.0,11.4758,11.4975,11.4686,11.4903,72442.0
2018-08-13 10:40:00,15.92,15.95,15.92,15.95,36320.0,11.4903,11.5119,11.4903,11.5119,36320.0
2018-08-13 10:45:00,15.95,15.96,15.94,15.95,99544.0,11.5119,11.5191,11.5047,11.5119,99544.0
2018-08-13 10:50:00,15.96,15.96,15.94,15.94,45929.0,11.5191,11.5191,11.5047,11.5047,45929.0
2018-08-13 10:55:00,15.94,15.94,15.9,15.92,85901.0,11.5047,11.5047,11.4758,11.4903,85901.0
2018-08-13 11:00:00,15.92,15.94,15.92,15.94,59493.0,11.4903,11.5047,11.4903,11.5047,59493.0
2018-08-13 11:05:00,15.94,15.95,15.91,15.92,83442.0,11.5047,11.5119,11.483,11.4903,83442.0
2018-08-13 11:10:00,15.91,15.92,15.89,15.91,77060.0,11.483,11.4903,11.4686,11.483,77060.0
2018-08-13 11:15:00,15.91,15.91,15.88,15.89,182753.0,11.483,11.483,11.4614,11.4686,182753.0
2018-08-13 11:20:00,15.89,15.9,15.88,15.89,102104.0,11.4686,11.4758,11.4614,11.4686,102104.0
2018-08-13 11:25:00,15.89,15.92,15.88,15.91,116223.0,11.4686,11.4903,11.4614,11.483,116223.0
2018-08-13 11:30:00,15.91,15.91,15.89,15.9,56994.0,11.483,11.483,11.4686,11.4758,56994.0
2018-08-13 11:35:00,15.9,15.91,15.88,15.91,83429.0,11.4758,11.483,11.4614,11.483,83429.0
2018-08-13 11:40:00,15.91,15.92,15.9,15.91,26669.0,11.483,11.4903,11.4758,11.483,26669.0
2018-08-13 11:45:00,15.91,15.92,15.88,15.88,124829.0,11.483,11.4903,11.4614,11.4614,124829.0
2018-08-13 11:50:00,15.89,15.89,15.85,15.87,84050.0,11.4686,11.4686,11.4397,11.4542,84050.0
2018-08-13 11:55:00,15.87,15.88,15.85,15.86,120115.0,11.4542,11.4614,11.4397,11.447,120115.0
2018-08-13 12:00:00,15.86,15.86,15.84,15.85,47627.0,11.447,11.447,11.4325,11.4397,47627.0
2018-08-13 12:05:00,15.85,15.86,15.84,15.85,56285.0,11.4397,11.447,11.4325,11.4397,56285.0
2018-08-13 12:10:00,15.84,15.87,15.84,15.87,52252.0,11.4325,11.4542,11.4325,11.4542,52252.0
2018-08-13 12:15:00,15.87,15.87,15.85,15.85,53048.0,11.4542,11.4542,11.4397,11.4397,53048.0
2018-08-13 12:20:00,15.85,15.87,15.83,15.84,58331.0,11.4397,11.4542,11.4253,11.4325,58331.0
2018-08-13 12:25:00,15.84,15.84,15.82,15.83,43350.0,11.4325,11.4325,11.4181,11.4253,43350.0
2018-08-13 12:30:00,15.83,15.83,15.81,15.83,82811.0,11.4253,11.4253,11.4109,11.4253,82811.0
2018-08-13 12:35:00,15.83,15.85,15.82,15.84,89693.0,11.4253,11.4397,11.4181,11.4325,89693.0
2018-08-13 12:40:00,15.84,15.84,15.81,15.82,43899.0,11.4325,11.4325,11.4109,11.4181,43899.0
2018-08-13 12:45:00,15.82,15.82,15.81,15.82,35165.0,11.4181,11.4181,11.4109,11.4181,35165.0
2018-08-13 12:50:00,15.82,15.83,15.81,15.83,49108.0,11.4181,11.4253,11.4109,11.4253,49108.0
2018-08-13 12:55:00,15.83,15.84,15.81,15.83,54000.0,11.4253,11.4325,11.4109,11.4253,54000.0
2018-08-13 13:00:00,15.82,15.83,15.8,15.81,39663.0,11.4181,11.4253,11.4036,11.4109,39663.0
2018-08-13 13:05:00,15.81,15.82,15.8,15.81,24456.0,11.4109,11.4181,11.4036,11.4109,24456.0
2018-08-13 13:10:00,15.82,15.82,15.8,15.8,40949.0,11.4181,11.4181,11.4036,11.4036,40949.0
2018-08-13 13:15:00,15.8,15.83,15.79,15.83,53758.0,11.4036,11.4253,11.3964,11.4253,53758.0
2018-08-13 13:20:00,15.84,15.84,15.82,15.82,49650.0,11.4325,11.4325,11.4181,11.4181,49650.0
2018-08-13 13:25:00,15.83,15.84,15.82,15.84,46559.0,11.4253,11.4325,11.4181,11.4325,46559.0
2018-08-13 13:30:00,15.84,15.85,15.81,15.82,116545.0,11.4325,11.4397,11.4109,11.4181,116545.0
2018-08-13 13:35:00,15.82,15.82,15.79,15.79,33463.0,11.4181,11.4181,11.3964,11.3964,33463.0
2018-08-13 13:40:00,15.79,15.81,15.79,15.79,42251.0,11.3964,11.4109,11.3964,11.3964,42251.0
2018-08-13 13:45:00,15.79,15.8,15.78,15.78,49550.0,11.3964,11.4036,11.3892,11.3892,49550.0
2018-08-13 13:50:00,15.78,15.8,15.78,15.79,84724.0,11.3892,11.4036,11.3892,11.3964,84724.0
2018-08-13 13:55:00,15.8,15.81,15.78,15.78,52931.0,11.4036,11.4109,11.3892,11.3892,52931.0
2018-08-13 14:00:00,15.78,15.82,15.78,15.81,47719.0,11.3892,11.4181,11.3892,11.4109,47719.0
2018-08-13 14:05:00,15.82,15.83,15.81,15.81,74865.0,11.4181,11.4253,11.4109,11.4109,74865.0
2018-08-13 14:10:00,15.81,15.82,15.79,15.79,33299.0,11.4109,11.4181,11.3964,11.3964,33299.0
2018-08-13 14:15:00,15.79,15.8,15.78,15.78,42997.0,11.3964,11.4036,11.3892,11.3892,42997.0
2018-08-13 14:20:00,15.78,15.8,15.78,15.79,58349.0,11.3892,11.4036,11.3892,11.3964,58349.0
2018-08-13 14:25:00,15.8,15.84,15.79,15.84,61324.0,11.4036,11.4325,11.3964,11.4325,61324.0
2018-08-13 14:30:00,15.84,15.84,15.82,15.83,55983.0,11.4325,11.4325,11.4181,11.4253,55983.0
2018-08-13 14:35:00,15.82,15.83,15.8,15.82,74112.0,11.4181,11.4253,11.4036,11.4181,74112.0
2018-08-13 14:40:00,15.81,15.82,15.8,15.82,49132.0,11.4109,11.4181,11.4036,11.4181,49132.0
2018-08-13 14:45:00,15.82,15.82,15.8,15.81,43571.0,11.4181,11.4181,11.4036,11.4109,43571.0
2018-08-13 14:50:00,15.82,15.82,15.77,15.78,53035.0,11.4181,11.4181,11.382,11.3892,53035.0
2018-08-13 14:55:00,15.78,15.8,15.77,15.79,83022.0,11.3892,11.4036,11.382,11.3964,83022.0
2018-08-13 15:00:00,15.78,15.78,15.76,15.78,36663.0,11.3892,11.3892,11.3748,11.3892,36663.0
2018-08-13 15:05:00,15.78,15.79,15.76,15.78,64361.0,11.3892,11.3964,11.3748,11.3892,64361.0
2018-08-13 15:10:00,15.78,15.79,15.77,15.77,49004.0,11.3892,11.3964,11.382,11.382,49004.0
2018-08-13 15:15:00,15.77,15.79,15.77,15.77,76949.0,11.382,11.3964,11.382,11.382,76949.0
2018-08-13 15:20:00,15.77,15.78,15.75,15.76,620607.0,11.382,11.3892,11.3676,11.3748,620607.0
2018-08-13 15:25:00,15.76,15.77,15.73,15.74,91644.0,11.3748,11.382,11.3531,11.3603,91644.0
2018-08-13 15:30:00,15.74,15.75,15.73,15.74,92661.0,11.3603,11.3676,11.3531,11.3603,92661.0
2018-08-13 15:35:00,15.73,15.76,15.72,15.75,104151.0,11.3531,11.3748,11.3459,11.3676,104151.0
2018-08-13 15:40:00,15.75,15.76,15.74,15.76,124689.0,11.3676,11.3748,11.3603,11.3748,124689.0
2018-08-13 15:45:00,15.75,15.75,15.72,15.73,207458.0,11.3676,11.3676,11.3459,11.3531,207458.0
2018-08-13 15:50:00,15.72,15.72,15.7,15.71,130440.0,11.3459,11.3459,11.3315,11.3387,130440.0
2018-08-13 15:55:00,15.71,15.72,15.7,15.71,497270.0,11.3387,11.3459,11.3315,11.3387,497270.0
2018-08-14 09:30:00,15.74,15.85,15.74,15.84,116396.0,11.3603,11.4397,11.3603,11.4325,116396.0
2018-08-14 09:35:00,15.84,15.85,15.79,15.8,143391.0,11.4325,11.4397,11.3964,11.4036,143391.0
2018-08-14 09:40:00,15.79,15.85,15.78,15.85,79232.0,11.3964,11.4397,11.3892,11.4397,79232.0
2018-08-14 09:45:00,15.86,15.87,15.83,15.85,150242.0,11.447,11.4542,11.4253,11.4397,150242.0
2018-08-14 09:50:00,15.85,15.88,15.84,15.88,73934.0,11.4397,11.4614,11.4325,11.4614,73934.0
2018-08-14 09:55:00,15.88,15.9,15.85,15.89,357267.0,11.4614,11.4758,11.4397,11.4686,357267.0
2018-08-14 10:00:00,15.89,15.9,15.84,15.85,185360.0,11.4686,11.4758,11.4325,11.4397,185360.0
2018-08-14 10:05:00,15.85,15.88,15.84,15.87,99862.0,11.4397,11.4614,11.4325,11.4542,99862.0
2018-08-14 10:10:00,15.88,15.9,15.87,15.88,316500.0,11.4614,11.4758,11.4542,11.4614,316500.0
2018-08-14 10:15:00,15.88,15.88,15.85,15.85,83427.0,11.4614,11.4614,11.4397,11.4397,83427.0
2018-08-14 10:20:00,15.85,15.9,15.85,15.89,74541.0,11.4397,11.4758,11.4397,11.4686,74541.0
2018-08-14 10:25:00,15.89,15.93,15.89,15.91,354288.0,11.4686,11.4975,11.4686,11.483,354288.0
2018-08-14 10:30:00,15.92,15.92,15.88,15.89,84242.0,11.4903,11.4903,11.4614,11.4686,84242.0
2018-08-14 10:35:00,15.89,15.91,15.88,15.91,54950.0,11.4686,11.483,11.4614,11.483,54950.0
2018-08-14 10:40:00,15.91,15.94,15.91,15.94,245369.0,11.483,11.5047,11.483,11.5047,245369.0
2018-08-14 10:45:00,15.94,15.95,15.92,15.93,80879.0,11.5047,11.5119,11.4903,11.4975,80879.0
2018-08-14 10:50:00,15.92,15.93,15.91,15.93,37589.0,11.4903,11.4975,11.483,11.4975,37589.0
2018-08-14 10:55:00,15.93,15.94,15.9,15.91,56895.0,11.4975,11.5047,11.4758,11.483,56895.0
2018-08-14 11:00:00,15.91,15.93,15.9,15.93,54048.0,11.483,11.4975,11.4758,11.4975,54048.0
2018-08-14 11:05:00,15.92,15.94,15.92,15.94,56160.0,11.4903,11.5047,11.4903,11.5047,56160.0
2018-08-14 11:10:00,15.94,15.96,15.94,15.95,64880.0,11.5047,11.5191,11.5047,11.5119,64880.0
2018-08-14 11:15:00,15.96,15.96,15.91,15.92,63032.0,11.5191,11.5191,11.483,11.4903,63032.0
2018-08-14 11:20:00,15.91,15.94,15.91,15.94,220435.0,11.483,11.5047,11.483,11.5047,220435.0
2018-08-14 11:25:00,15.94,15.97,15.94,15.96,103810.0,11.5047,11.5263,11.5047,11.5191,103810.0
2018-08-14 11:30:00,15.96,15.97,15.94,15.95,65322.0,11.5191,11.5263,11.5047,11.5119,65322.0
2018-08-14 11:35:00,15.95,15.97,15.94,15.97,26949.0,11.5119,11.5263,11.5047,11.5263,26949.0
2018-08-14 11:40:00,15.97,15.97,15.95,15.96,66186.0,11.5263,11.5263,11.5119,11.5191,66186.0
2018-08-14 11:45:00,15.96,15.98,15.95,15.98,81229.0,11.5191,11.5336,11.5119,11.5336,81229.0
2018-08-14 11:50:00,15.98,15.98,15.95,15.96,323839.0,11.5336,11.5336,11.5119,11.5191,323839.0
2018-08-14 11:55:00,15.96,15.97,15.94,15.95,95966.0,11.5191,11.5263,11.5047,11.5119,95966.0
2018-08-14 12:00:00,15.95,15.97,15.94,15.96,50385.0,11.5119,11.5263,11.5047,11.5191,50385.0
2018-08-14 12:05:00,15.97,15.97,15.95,15.95,30375.0,11.5263,11.5263,11.5119,11.5119,30375.0
2018-08-14 12:10:00,15.95,15.95,15.94,15.95,14560.0,11.5119,11.5119,11.5047,11.5119,14560.0
2018-08-14 12:15:00,15.95,15.96,15.94,15.96,53047.0,11.5119,11.5191,11.5047,11.5191,53047.0
2018-08-14 12:20:00,15.95,15.97,15.95,15.97,44191.0,11.5119,11.5263,11.5119,11.5263,44191.0
2018-08-14 12:25:00,15.97,15.97,15.96,15.97,21753.0,11.5263,11.5263,11.5191,11.5263,21753.0
2018-08-14 12:30:00,15.97,15.99,15.97,15.99,59441.0,11.5263,11.5408,11.5263,11.5408,59441.0
2018-08-14 12:35:00,15.99,16.0,15.98,16.0,48126.0,11.5408,11.548,11.5336,11.548,48126.0
2018-08-14 12:40:00,15.99,16.0,15.98,15.98,76769.0,11.5408,11.548,11.5336,11.5336,76769.0
2018-08-14 12:45:00,15.99,16.0,15.98,16.0,44009.0,11.5408,11.548,11.5336,11.548,44009.0
2018-08-14 12:50:00,15.99,16.0,15.97,15.99,100577.0,11.5408,11.548,11.5263,11.5408,100577.0
2018-08-14 12:55:00,15.99,16.0,15.98,15.99,178944.0,11.5408,11.548,11.5336,11.5408,178944.0
2018-08-14 13:00:00,16.0,16.03,15.99,16.01,99751.0,11.548,11.5697,11.5408,11.5552,99751.0
2018-08-14 13:05:00,16.01,16.01,15.98,15.98,55949.0,11.5552,11.5552,11.5336,11.5336,55949.0
2018-08-14 13:10:00,15.99,15.99,15.98,15.98,32826.0,11.5408,11.5408,11.5336,11.5336,32826.0
2018-08-14 13:15:00,15.99,15.99,15.98,15.99,45349.0,11.5408,11.5408,11.5336,11.5408,45349.0
2018-08-14 13:20:00,15.99,16.0,15.97,15.98,105053.0,11.5408,11.548,11.5263,11.5336,105053.0
2018-08-14 13:25:00,15.99,15.99,15.97,15.98,38229.0,11.5408,11.5408,11.5263,11.5336,38229.0
2018-08-14 13:30:00,15.98,16.01,15.97,16.0,47254.0,11.5336,11.5552,11.5263,11.548,47254.0
2018-08-14 13:35:00,16.0,16.0,15.99,15.99,51148.0,11.548,11.548,11.5408,11.5408,51148.0
2018-08-14 13:40:00,15.99,16.0,15.97,15.99,68196.0,11.5408,11.548,11.5263,11.5408,68196.0
2018-08-14 13:45:00,15.99,16.0,15.98,15.98,62967.0,11.5408,11.548,11.5336,11.5336,62967.0
2018-08-14 13:50:00,15.99,15.99,15.97,15.98,63228.0,11.5408,11.5408,11.5263,11.5336,63228.0
2018-08-14 13:55:00,15.99,16.01,15.98,16.01,46199.0,11.5408,11.5552,11.5336,11.5552,46199.0
2018-08-14 14:00:00,16.01,16.02,16.0,16.02,84163.0,11.5552,11.5624,11.548,11.5624,84163.0
2018-08-14 14:05:00,16.01,16.02,16.0,16.01,43656.0,11.5552,11.5624,11.548,11.5552,43656.0
2018-08-14 14:10:00,16.01,16.02,16.0,16.01,62842.0,11.5552,11.5624,11.548,11.5552,62842.0
2018-08-14 14:15:00,16.01,16.02,16.0,16.02,57182.0,11.5552,11.5624,11.548,11.5624,57182.0
2018-08-14 14:20:00,16.02,16.02,15.99,16.0,100820.0,11.5624,11.5624,11.5408,11.548,100820.0
2018-08-14 14:25:00,16.0,16.0,15.98,15.99,47284.0,11.548,11.548,11.5336,11.5408,47284.0
2018-08-14 14:30:00,16.0,16.01,15.99,16.0,50704.0,11.548,11.5552,11.5408,11.548,50704.0
2018-08-14 14:35:00,16.0,16.0,15.99,15.99,45878.0,11.548,11.548,11.5408,11.5408,45878.0
2018-08-14 14:40:00,16.0,16.0,15.97,15.97,104100.0,11.548,11.548,11.5263,11.5263,104100.0
2018-08-14 14:45:00,15.97,15.98,15.96,15.96,45057.0,11.5263,11.5336,11.5191,11.5191,45057.0
2018-08-14 14:50:00,15.97,15.97,15.95,15.95,61505.0,11.5263,11.5263,11.5119,11.5119,61505.0
2018-08-14 14:55:00,15.95,15.96,15.94,15.94,42569.0,11.5119,11.5191,11.5047,11.5047,42569.0
2018-08-14 15:00:00,15.94,15.95,15.93,15.95,94930.0,11.5047,11.5119,11.4975,11.5119,94930.0
2018-08-14 15:05:00,15.95,15.96,15.93,15.94,74116.0,11.5119,11.5191,11.4975,11.5047,74116.0
2018-08-14 15:10:00,15.94,15.94,15.92,15.92,70986.0,11.5047,11.5047,11.4903,11.4903,70986.0
2018-08-14 15:15:00,15.93,15.93,15.91,15.91,182833.0,11.4975,11.4975,11.483,11.483,182833.0
2018-08-14 15:20:00,15.91,15.92,15.89,15.92,173355.0,11.483,11.4903,11.4686,11.4903,173355.0
2018-08-14 15:25:00,15.92,15.92,15.9,15.91,70948.0,11.4903,11.4903,11.4758,11.483,70948.0
2018-08-14 15:30:00,15.9,15.92,15.89,15.92,124846.0,11.4758,11.4903,11.4686,11.4903,124846.0
2018-08-14 15:35:00,15.92,15.92,15.9,15.92,112351.0,11.4903,11.4903,11.4758,11.4903,112351.0
2018-08-14 15:40:00,15.92,15.92,15.9,15.92,160919.0,11.4903,11.4903,11.4758,11.4903,160919.0
2018-08-14 15:45:00,15.92,15.94,15.91,15.94,120895.0,11.4903,11.5047,11.483,11.5047,120895.0
2018-08-14 15:50:00,15.94,15.95,15.92,15.95,209388.0,11.5047,11.5119,11.4903,11.5119,209388.0
2018-08-14 15:55:00,15.95,15.95,15.93,15.93,285158.0,11.5119,11.5119,11.4975,11.4975,285158.0
2018-08-15 09:30:00,15.85,15.88,15.78,15.88,128456.0,11.4397,11.4614,11.3892,11.4614,128456.0
2018-08-15 09:35:00,15.88,15.92,15.88,15.92,48018.0,11.4614,11.4903,11.4614,11.4903,48018.0
2018-08-15 09:40:00,15.92,15.96,15.9,15.95,197277.0,11.4903,11.5191,11.4758,11.5119,197277.0
2018-08-15 09:45:00,15.95,15.95,15.91,15.95,203856.0,11.5119,11.5119,11.483,11.5119,203856.0
2018-08-15 09:50:00,15.95,15.98,15.93,15.96,241196.0,11.5119,11.5336,11.4975,11.5191,241196.0
2018-08-15 09:55:00,15.96,15.98,15.91,15.91,222932.0,11.5191,11.5336,11.483,11.483,222932.0
2018-08-15 10:00:00,15.91,15.91,15.88,15.89,177742.0,11.483,11.483,11.4614,11.4686,177742.0
2018-08-15 10:05:00,15.89,15.92,15.86,15.87,249325.0,11.4686,11.4903,11.447,11.4542,249325.0
2018-08-15 10:10:00,15.87,15.93,15.87,15.92,204838.0,11.4542,11.4975,11.4542,11.4903,204838.0
2018-08-15 10:15:00,15.92,15.93,15.9,15.92,146970.0,11.4903,11.4975,11.4758,11.4903,146970.0
2018-08-15 10:20:00,15.92,15.96,15.91,15.96,112515.0,11.4903,11.5191,11.483,11.5191,112515.0
2018-08-15 10:25:00,15.96,15.96,15.93,15.95,167960.0,11.5191,11.5191,11.4975,11.5119,167960.0
2018-08-15 10:30:00,15.94,15.95,15.89,15.9,158246.0,11.5047,11.5119,11.4686,11.4758,158246.0
2018-08-15 10:35:00,15.91,15.93,15.88,15.92,137192.0,11.483,11.4975,11.4614,11.4903,137192.0
2018-08-15 10:40:00,15.92,15.95,15.92,15.93,254984.0,11.4903,11.5119,11.4903,11.4975,254984.0
2018-08-15 10:45:00,15.93,15.94,15.9,15.91,403925.0,11.4975,11.5047,11.4758,11.483,403925.0
2018-08-15 10:50:00,15.91,15.91,15.86,15.87,86568.0,11.483,11.483,11.447,11.4542,86568.0
2018-08-15 10:55:00,15.87,15.9,15.85,15.89,66048.0,11.4542,11.4758,11.4397,11.4686,66048.0
2018-08-15 11:00:00,15.89,15.93,15.88,15.93,93839.0,11.4686,11.4975,11.4614,11.4975,93839.0
2018-08-15 11:05:00,15.93,15.97,15.91,15.96,141623.0,11.4975,11.5263,11.483,11.5191,141623.0
2018-08-15 11:10:00,15.96,15.99,15.95,15.98,168873.0,11.5191,11.5408,11.5119,11.5336,168873.0
2018-08-15 11:15:00,15.99,16.0,15.96,15.98,63761.0,11.5408,11.548,11.5191,11.5336,63761.0
2018-08-15 11:20:00,15.98,16.0,15.97,15.98,113510.0,11.5336,11.548,11.5263,11.5336,113510.0
2018-08-15 11:25:00,15.99,16.01,15.98,16.0,149741.0,11.5408,11.5552,11.5336,11.548,149741.0
2018-08-15 11:30:00,16.0,16.01,15.99,16.01,76840.0,11.548,11.5552,11.5408,11.5552,76840.0
2018-08-15 11:35:00,16.01,16.02,15.99,16.0,49155.0,11.5552,11.5624,11.5408,11.548,49155.0
2018-08-15 11:40:00,16.0,16.0,15.98,15.99,20859.0,11.548,11.548,11.5336,11.5408,20859.0
2018-08-15 11:45:00,15.99,16.02,15.98,16.01,154742.0,11.5408,11.5624,11.5336,11.5552,154742.0
2018-08-15 11:50:00,16.01,16.01,15.99,15.99,188401.0,11.5552,11.5552,11.5408,11.5408,188401.0
2018-08-15 11:55:00,16.0,16.01,15.96,15.96,61587.0,11.548,11.5552,11.5191,11.5191,61587.0
2018-08-15 12:00:00,15.96,15.99,15.96,15.98,37292.0,11.5191,11.5408,11.5191,11.5336,37292.0
2018-08-15 12:05:00,15.98,16.0,15.96,15.99,50997.0,11.5336,11.548,11.5191,11.5408,50997.0
2018-08-15 12:10:00,16.0,16.0,15.98,15.99,50141.0,11.548,11.548,11.5336,11.5408,50141.0
2018-08-15 12:15:00,15.99,16.01,15.98,16.0,34301.0,11.5408,11.5552,11.5336,11.548,34301.0
2018-08-15 12:20:00,16.0,16.01,15.98,16.0,58030.0,11.548,11.5552,11.5336,11.548,58030.0
2018-08-15 12:25:00,16.0,16.01,15.99,16.0,74451.0,11.548,11.5552,11.5408,11.548,74451.0
2018-08-15 12:30:00,16.0,16.02,15.99,16.01,46580.0,11.548,11.5624,11.5408,11.5552,46580.0
2018-08-15 12:35:00,16.01,16.02,16.0,16.02,31122.0,11.5552,11.5624,11.548,11.5624,31122.0
2018-08-15 12:40:00,16.02,16.03,16.0,16.0,49591.0,11.5624,11.5697,11.548,11.548,49591.0
2018-08-15 12:45:00,16.0,16.01,15.97,15.98,50099.0,11.548,11.5552,11.5263,11.5336,50099.0
2018-08-15 12:50:00,15.98,15.99,15.97,15.97,48387.0,11.5336,11.5408,11.5263,11.5263,48387.0
2018-08-15 12:55:00,15.98,16.0,15.97,16.0,27189.0,11.5336,11.548,11.5263,11.548,27189.0
2018-08-15 13:00:00,16.0,16.0,15.97,15.98,66132.0,11.548,11.548,11.5263,11.5336,66132.0
2018-08-15 13:05:00,15.98,16.0,15.96,15.98,62212.0,11.5336,11.548,11.5191,11.5336,62212.0
2018-08-15 13:10:00,15.97,15.98,15.96,15.97,30659.0,11.5263,11.5336,11.5191,11.5263,30659.0
2018-08-15 13:15:00,15.97,15.98,15.94,15.95,178218.0,11.5263,11.5336,11.5047,11.5119,178218.0
2018-08-15 13:20:00,15.95,15.95,15.9,15.92,82441.0,11.5119,11.5119,11.4758,11.4903,82441.0
2018-08-15 13:25:00,15.91,15.93,15.91,15.92,73589.0,11.483,11.4975,11.483,11.4903,73589.0
2018-08-15 13:30:00,15.92,15.93,15.91,15.93,155879.0,11.4903,11.4975,11.483,11.4975,155879.0
2018-08-15 13:35:00,15.93,15.93,15.91,15.93,52541.0,11.4975,11.4975,11.483,11.4975,52541.0
2018-08-15 13:40:00,15.93,15.94,15.92,15.94,53492.0,11.4975,11.5047,11.4903,11.5047,53492.0
2018-08-15 13:45:00,15.93,15.93,15.89,15.9,65928.0,11.4975,11.4975,11.4686,11.4758,65928.0
2018-08-15 13:50:00,15.91,15.92,15.9,15.9,56573.0,11.483,11.4903,11.4758,11.4758,56573.0
2018-08-15 13:55:00,15.9,15.91,15.87,15.88,70466.0,11.4758,11.483,11.4542,11.4614,70466.0
2018-08-15 14:00:00,15.87,15.89,15.87,15.89,61864.0,11.4542,11.4686,11.4542,11.4686,61864.0
2018-08-15 14:05:00,15.89,15.89,15.86,15.87,53218.0,11.4686,11.4686,11.447,11.4542,53218.0
2018-08-15 14:10:00,15.87,15.88,15.84,15.85,96322.0,11.4542,11.4614,11.4325,11.4397,96322.0
2018-08-15 14:15:00,15.85,15.87,15.84,15.84,149488.0,11.4397,11.4542,11.4325,11.4325,149488.0
2018-08-15 14:20:00,15.84,15.84,15.82,15.84,68615.0,11.4325,11.4325,11.4181,11.4325,68615.0
2018-08-15 14:25:00,15.83,15.84,15.81,15.82,69548.0,11.4253,11.4325,11.4109,11.4181,69548.0
2018-08-15 14:30:00,15.82,15.83,15.8,15.83,79863.0,11.4181,11.4253,11.4036,11.4253,79863.0
2018-08-15 14:35:00,15.83,15.85,15.82,15.85,60486.0,11.4253,11.4397,11.4181,11.4397,60486.0
2018-08-15 14:40:00,15.85,15.87,15.84,15.85,53411.0,11.4397,11.4542,11.4325,11.4397,53411.0
2018-08-15 14:45:00,15.85,15.85,15.82,15.85,54528.0,11.4397,11.4397,11.4181,11.4397,54528.0
2018-08-15 14:50:00,15.85,15.88,15.85,15.87,92305.0,11.4397,11.4614,11.4397,11.4542,92305.0
2018-08-15 14:55:00,15.87,15.9,15.87,15.9,111157.0,11.4542,11.4758,11.4542,11.4758,111157.0
2018-08-15 15:00:00,15.9,15.92,15.9,15.9,61798.0,11.4758,11.4903,11.4758,11.4758,61798.0
2018-08-15 15:05:00,15.91,15.91,15.89,15.89,55480.0,11.483,11.483,11.4686,11.4686,55480.0
2018-08-15 15:10:00,15.9,15.9,15.88,15.88,56176.0,11.4758,11.4758,11.4614,11.4614,56176.0
2018-08-15 15:15:00,15.88,15.89,15.87,15.87,92108.0,11.4614,11.4686,11.4542,11.4542,92108.0
2018-08-15 15:20:00,15.87,15.88,15.87,15.87,72927.0,11.4542,11.4614,11.4542,11.4542,72927.0
2018-08-15 15:25:00,15.87,15.88,15.85,15.86,237599.0,11.4542,11.4614,11.4397,11.447,237599.0
2018-08-15 15:30:00,15.86,15.93,15.85,15.92,197085.0,11.447,11.4975,11.4397,11.4903,197085.0
2018-08-15 15:35:00,15.92,15.93,15.89,15.91,197248.0,11.4903,11.4975,11.4686,11.483,197248.0
2018-08-15 15:40:00,15.9,15.91,15.88,15.91,248733.0,11.4758,11.483,11.4614,11.483,248733.0
2018-08-15 15:45:00,15.9,15.93,15.9,15.92,100245.0,11.4758,11.4975,11.4758,11.4903,100245.0
2018-08-15 15:50:00,15.92,15.92,15.89,15.9,265361.0,11.4903,11.4903,11.4686,11.4758,265361.0
2018-08-15 15:55:00,15.9,15.91,15.89,15.91,425521.0,11.4758,11.483,11.4686,11.483,425521.0
2018-08-16 09:30:00,15.96,16.01,15.94,16.01,242078.0,11.5191,11.5552,11.5047,11.5552,242078.0
2018-08-16 09:35:00,16.01,16.01,15.94,15.96,156106.0,11.5552,11.5552,11.5047,11.5191,156106.0
2018-08-16 09:40:00,15.96,16.01,15.93,16.0,202439.0,11.5191,11.5552,11.4975,11.548,202439.0
2018-08-16 09:45:00,16.0,16.01,15.97,16.0,129325.0,11.548,11.5552,11.5263,11.548,129325.0
2018-08-16 09:50:00,16.0,16.02,15.99,16.0,130075.0,11.548,11.5624,11.5408,11.548,130075.0
2018-08-16 09:55:00,16.0,16.03,16.0,16.02,160251.0,11.548,11.5697,11.548,11.5624,160251.0
2018-08-16 10:00:00,16.02,16.03,16.01,16.03,137579.0,11.5624,11.5697,11.5552,11.5697,137579.0
2018-08-16 10:05:00,16.03,16.07,16.02,16.06,315799.0,11.5697,11.5985,11.5624,11.5913,315799.0
2018-08-16 10:10:00,16.07,16.07,16.05,16.06,72352.0,11.5985,11.5985,11.5841,11.5913,72352.0
2018-08-16 10:15:00,16.07,16.07,16.04,16.05,84447.0,11.5985,11.5985,11.5769,11.5841,84447.0
2018-08-16 10:20:00,16.05,16.06,16.04,16.05,216249.0,11.5841,11.5913,11.5769,11.5841,216249.0
2018-08-16 10:25:00,16.05,16.06,16.03,16.05,85539.0,11.5841,11.5913,11.5697,11.5841,85539.0
2018-08-16 10:30:00,16.05,16.06,16.04,16.06,115317.0,11.5841,11.5913,11.5769,11.5913,115317.0
2018-08-16 10:35:00,16.06,16.08,16.05,16.07,94121.0,11.5913,11.6057,11.5841,11.5985,94121.0
2018-08-16 10:40:00,16.07,16.09,16.07,16.09,63380.0,11.5985,11.613,11.5985,11.613,63380.0
2018-08-16 10:45:00,16.09,16.09,16.07,16.08,57034.0,11.613,11.613,11.5985,11.6057,57034.0
2018-08-16 10:50:00,16.07,16.08,16.05,16.05,88885.0,11.5985,11.6057,11.5841,11.5841,88885.0
2018-08-16 10:55:00,16.05,16.06,16.04,16.05,104612.0,11.5841,11.5913,11.5769,11.5841,104612.0
2018-08-16 11:00:00,16.05,16.07,16.05,16.06,113695.0,11.5841,11.5985,11.5841,11.5913,113695.0
2018-08-16 11:05:00,16.06,16.07,16.02,16.05,178410.0,11.5913,11.5985,11.5624,11.5841,178410.0
2018-08-16 11:10:00,16.05,16.07,16.04,16.07,66537.0,11.5841,11.5985,11.5769,11.5985,66537.0
2018-08-16 11:15:00,16.07,16.09,16.07,16.09,32458.0,11.5985,11.613,11.5985,11.613,32458.0
2018-08-16 11:20:00,16.09,16.1,16.08,16.09,50507.0,11.613,11.6202,11.6057,11.613,50507.0
2018-08-16 11:25:00,16.09,16.1,16.08,16.08,25750.0,11.613,11.6202,11.6057,11.6057,25750.0
2018-08-16 11:30:00,16.09,16.1,16.08,16.09,45878.0,11.613,11.6202,11.6057,11.613,45878.0
2018-08-16 11:35:00,16.1,16.1,16.07,16.07,291051.0,11.6202,11.6202,11.5985,11.5985,291051.0
2018-08-16 11:40:00,16.07,16.09,16.07,16.08,28965.0,11.5985,11.613,11.5985,11.6057,28965.0
2018-08-16 11:45:00,16.08,16.1,16.08,16.1,45360.0,11.6057,11.6202,11.6057,11.6202,45360.0
2018-08-16 11:50:00,16.1,16.1,16.08,16.09,62303.0,11.6202,11.6202,11.6057,11.613,62303.0
2018-08-16 11:55:00,16.09,16.11,16.09,16.11,79438.0,11.613,11.6274,11.613,11.6274,79438.0
2018-08-16 12:00:00,16.11,16.11,16.08,16.09,77613.0,11.6274,11.6274,11.6057,11.613,77613.0
2018-08-16 12:05:00,16.09,16.1,16.08,16.09,113470.0,11.613,11.6202,11.6057,11.613,113470.0
2018-08-16 12:10:00,16.09,16.11,16.09,16.1,62873.0,11.613,11.6274,11.613,11.6202,62873.0
2018-08-16 12:15:00,16.1,16.11,16.09,16.11,167100.0,11.6202,11.6274,11.613,11.6274,167100.0
2018-08-16 12:20:00,16.1,16.11,16.1,16.11,76196.0,11.6202,11.6274,11.6202,11.6274,76196.0
2018-08-16 12:25:00,16.11,16.12,16.1,16.11,89779.0,11.6274,11.6346,11.6202,11.6274,89779.0
2018-08-16 12:30:00,16.1,16.11,16.07,16.07,79470.0,11.6202,11.6274,11.5985,11.5985,79470.0
2018-08-16 12:35:00,16.08,16.08,16.07,16.07,23402.0,11.6057,11.6057,11.5985,11.5985,23402.0
2018-08-16 12:40:00,16.07,16.08,16.05,16.06,38376.0,11.5985,11.6057,11.5841,11.5913,38376.0
2018-08-16 12:45:00,16.05,16.07,16.05,16.07,57787.0,11.5841,11.5985,11.5841,11.5985,57787.0
2018-08-16 12:50:00,16.07,16.07,16.06,16.07,21449.0,11.5985,11.5985,11.5913,11.5985,21449.0
2018-08-16 12:55:00,16.07,16.07,16.05,16.05,29752.0,11.5985,11.5985,11.5841,11.5841,29752.0
2018-08-16 13:00:00,16.05,16.07,16.05,16.06,88038.0,11.5841,11.5985,11.5841,11.5913,88038.0
2018-08-16 13:05:00,16.06,16.07,16.05,16.05,31443.0,11.5913,11.5985,11.5841,11.5841,31443.0
2018-08-16 13:10:00,16.05,16.07,16.04,16.05,105722.0,11.5841,11.5985,11.5769,11.5841,105722.0
2018-08-16 13:15:00,16.06,16.07,16.05,16.07,47568.0,11.5913,11.5985,11.5841,11.5985,47568.0
2018-08-16 13:20:00,16.07,16.07,16.05,16.07,48527.0,11.5985,11.5985,11.5841,11.5985,48527.0
2018-08-16 13:25:00,16.06,16.07,16.06,16.07,16225.0,11.5913,11.5985,11.5913,11.5985,16225.0
2018-08-16 13:30:00,16.07,16.07,16.06,16.07,24961.0,11.5985,11.5985,11.5913,11.5985,24961.0
2018-08-16 13:35:00,16.06,16.08,16.06,16.07,88180.0,11.5913,11.6057,11.5913,11.5985,88180.0
2018-08-16 13:40:00,16.06,16.07,16.05,16.05,51125.0,11.5913,11.5985,11.5841,11.5841,51125.0
2018-08-16 13:45:00,16.05,16.06,16.03,16.04,77000.0,11.5841,11.5913,11.5697,11.5769,77000.0
2018-08-16 13:50:00,16.03,16.06,16.03,16.05,54856.0,11.5697,11.5913,11.5697,11.5841,54856.0
2018-08-16 13:55:00,16.06,16.06,16.05,16.05,30201.0,11.5913,11.5913,11.5841,11.5841,30201.0
2018-08-16 14:00:00,16.05,16.06,16.04,16.05,67021.0,11.5841,11.5913,11.5769,11.5841,67021.0
2018-08-16 14:05:00,16.04,16.05,16.04,16.05,31146.0,11.5769,11.5841,11.5769,11.5841,31146.0
2018-08-16 14:10:00,16.05,16.06,16.04,16.05,77131.0,11.5841,11.5913,11.5769,11.5841,77131.0
2018-08-16 14:15:00,16.05,16.06,16.05,16.05,35819.0,11.5841,11.5913,11.5841,11.5841,35819.0
2018-08-16 14:20:00,16.05,16.06,16.04,16.05,47804.0,11.5841,11.5913,11.5769,11.5841,47804.0
2018-08-16 14:25:00,16.05,16.05,16.04,16.04,15237.0,11.5841,11.5841,11.5769,11.5769,15237.0
2018-08-16 14:30:00,16.04,16.04,16.02,16.03,94177.0,11.5769,11.5769,11.5624,11.5697,94177.0
2018-08-16 14:35:00,16.03,16.04,16.02,16.04,124240.0,11.5697,11.5769,11.5624,11.5769,124240.0
2018-08-16 14:40:00,16.04,16.04,16.03,16.03,34044.0,11.5769,11.5769,11.5697,11.5697,34044.0
2018-08-16 14:45:00,16.04,16.04,16.03,16.04,20383.0,11.5769,11.5769,11.5697,11.5769,20383.0
2018-08-16 14:50:00,16.04,16.04,16.03,16.04,41866.0,11.5769,11.5769,11.5697,11.5769,41866.0
2018-08-16 14:55:00,16.04,16.05,16.03,16.05,60901.0,11.5769,11.5841,11.5697,11.5841,60901.0
2018-08-16 15:00:00,16.05,16.06,16.04,16.05,67131.0,11.5841,11.5913,11.5769,11.5841,67131.0
2018-08-16 15:05:00,16.05,16.06,16.05,16.05,47759.0,11.5841,11.5913,11.5841,11.5841,47759.0
2018-08-16 15:10:00,16.05,16.06,16.05,16.05,66536.0,11.5841,11.5913,11.5841,11.5841,66536.0
2018-08-16 15:15:00,16.06,16.06,16.05,16.05,62865.0,11.5913,11.5913,11.5841,11.5841,62865.0
2018-08-16 15:20:00,16.05,16.06,16.04,16.05,203606.0,11.5841,11.5913,11.5769,11.5841,203606.0
2018-08-16 15:25:00,16.05,16.06,16.05,16.05,87066.0,11.5841,11.5913,11.5841,11.5841,87066.0
2018-08-16 15:30:00,16.05,16.06,16.04,16.05,197901.0,11.5841,11.5913,11.5769,11.5841,197901.0
2018-08-16 15:35:00,16.05,16.06,16.03,16.04,102326.0,11.5841,11.5913,11.5697,11.5769,102326.0
2018-08-16 15:40:00,16.04,16.05,16.03,16.05,123986.0,11.5769,11.5841,11.5697,11.5841,123986.0
2018-08-16 15:45:00,16.05,16.05,16.02,16.03,208631.0,11.5841,11.5841,11.5624,11.5697,208631.0
2018-08-16 15:50:00,16.02,16.04,16.01,16.04,389747.0,11.5624,11.5769,11.5552,11.5769,389747.0
2018-08-16 15:55:00,16.04,16.04,15.99,16.0,1393660.0,11.5769,11.5769,11.5408,11.548,1393660.0
2018-08-17 09:30:00,16.0,16.03,15.98,16.01,222947.0,11.548,11.5697,11.5336,11.5552,222947.0
2018-08-17 09:35:00,16.0,16.06,15.99,16.04,73521.0,11.548,11.5913,11.5408,11.5769,73521.0
2018-08-17 09:40:00,16.04,16.05,16.0,16.05,106233.0,11.5769,11.5841,11.548,11.5841,106233.0
2018-08-17 09:45:00,16.05,16.08,16.04,16.07,109297.0,11.5841,11.6057,11.5769,11.5985,109297.0
2018-08-17 09:50:00,16.07,16.09,16.04,16.07,261857.0,11.5985,11.613,11.5769,11.5985,261857.0
2018-08-17 09:55:00,16.07,16.11,16.07,16.09,27931.0,11.5985,11.6274,11.5985,11.613,27931.0
2018-08-17 10:00:00,16.08,16.1,16.07,16.08,56131.0,11.6057,11.6202,11.5985,11.6057,56131.0
2018-08-17 10:05:00,16.08,16.11,16.08,16.1,103430.0,11.6057,11.6274,11.6057,11.6202,103430.0
2018-08-17 10:10:00,16.1,16.12,16.09,16.1,47660.0,11.6202,11.6346,11.613,11.6202,47660.0
2018-08-17 10:15:00,16.1,16.11,16.09,16.09,112631.0,11.6202,11.6274,11.613,11.613,112631.0
2018-08-17 10:20:00,16.09,16.1,16.07,16.07,87754.0,11.613,11.6202,11.5985,11.5985,87754.0
2018-08-17 10:25:00,16.07,16.11,16.07,16.09,54178.0,11.5985,11.6274,11.5985,11.613,54178.0
2018-08-17 10:30:00,16.09,16.12,16.09,16.11,33259.0,11.613,11.6346,11.613,11.6274,33259.0
2018-08-17 10:35:00,16.11,16.12,16.1,16.11,29704.0,11.6274,11.6346,11.6202,11.6274,29704.0
2018-08-17 10:40:00,16.11,16.12,16.1,16.12,27808.0,11.6274,11.6346,11.6202,11.6346,27808.0
2018-08-17 10:45:00,16.11,16.11,16.09,16.1,63357.0,11.6274,11.6274,11.613,11.6202,63357.0
2018-08-17 10:50:00,16.11,16.14,16.1,16.11,54147.0,11.6274,11.649,11.6202,11.6274,54147.0
2018-08-17 10:55:00,16.12,16.12,16.1,16.11,13942.0,11.6346,11.6346,11.6202,11.6274,13942.0
2018-08-17 11:00:00,16.11,16.11,16.06,16.08,128233.0,11.6274,11.6274,11.5913,11.6057,128233.0
2018-08-17 11:05:00,16.07,16.09,16.07,16.09,43305.0,11.5985,11.613,11.5985,11.613,43305.0
2018-08-17 11:10:00,16.09,16.09,16.05,16.07,500570.0,11.613,11.613,11.5841,11.5985,500570.0
2018-08-17 11:15:00,16.07,16.1,16.06,16.1,68552.0,11.5985,11.6202,11.5913,11.6202,68552.0
2018-08-17 11:20:00,16.1,16.1,16.07,16.08,45036.0,11.6202,11.6202,11.5985,11.6057,45036.0
2018-08-17 11:25:00,16.08,16.08,16.06,16.07,82990.0,11.6057,11.6057,11.5913,11.5985,82990.0
2018-08-17 11:30:00,16.07,16.07,16.05,16.06,62069.0,11.5985,11.5985,11.5841,11.5913,62069.0
2018-08-17 11:35:00,16.06,16.06,16.04,16.04,43721.0,11.5913,11.5913,11.5769,11.5769,43721.0
2018-08-17 11:40:00,16.04,16.08,16.04,16.07,31509.0,11.5769,11.6057,11.5769,11.5985,31509.0
2018-08-17 11:45:00,16.08,16.1,16.08,16.1,27096.0,11.6057,11.6202,11.6057,11.6202,27096.0
2018-08-17 11:50:00,16.09,16.1,16.08,16.1,39816.0,11.613,11.6202,11.6057,11.6202,39816.0
2018-08-17 11:55:00,16.1,16.11,16.08,16.09,63323.0,11.6202,11.6274,11.6057,11.613,63323.0
2018-08-17 12:00:00,16.09,16.1,16.08,16.08,20340.0,11.613,11.6202,11.6057,11.6057,20340.0
2018-08-17 12:05:00,16.08,16.09,16.07,16.09,24384.0,11.6057,11.613,11.5985,11.613,24384.0
2018-08-17 12:10:00,16.09,16.1,16.07,16.08,81367.0,11.613,11.6202,11.5985,11.6057,81367.0
2018-08-17 12:15:00,16.07,16.1,16.07,16.1,86418.0,11.5985,11.6202,11.5985,11.6202,86418.0
2018-08-17 12:20:00,16.1,16.1,16.08,16.09,87688.0,11.6202,11.6202,11.6057,11.613,87688.0
2018-08-17 12:25:00,16.08,16.09,16.08,16.08,16419.0,11.6057,11.613,11.6057,11.6057,16419.0
2018-08-17 12:30:00,16.09,16.09,16.06,16.08,47603.0,11.613,11.613,11.5913,11.6057,47603.0
2018-08-17 12:35:00,16.08,16.08,16.07,16.07,23870.0,11.6057,11.6057,11.5985,11.5985,23870.0
2018-08-17 12:40:00,16.07,16.09,16.07,16.08,53792.0,11.5985,11.613,11.5985,11.6057,53792.0
2018-08-17 12:45:00,16.08,16.09,16.07,16.07,27693.0,11.6057,11.613,11.5985,11.5985,27693.0
2018-08-17 12:50:00,16.07,16.08,16.06,16.06,23217.0,11.5985,11.6057,11.5913,11.5913,23217.0
2018-08-17 12:55:00,16.06,16.07,16.05,16.05,26863.0,11.5913,11.5985,11.5841,11.5841,26863.0
2018-08-17 13:00:00,16.05,16.06,16.04,16.05,42416.0,11.5841,11.5913,11.5769,11.5841,42416.0
2018-08-17 13:05:00,16.05,16.07,16.05,16.06,68547.0,11.5841,11.5985,11.5841,11.5913,68547.0
2018-08-17 13:10:00,16.06,16.07,16.05,16.05,37401.0,11.5913,11.5985,11.5841,11.5841,37401.0
2018-08-17 13:15:00,16.05,16.06,16.04,16.05,28092.0,11.5841,11.5913,11.5769,11.5841,28092.0
2018-08-17 13:20:00,16.04,16.05,16.04,16.05,28847.0,11.5769,11.5841,11.5769,11.5841,28847.0
2018-08-17 13:25:00,16.05,16.05,16.04,16.04,40637.0,11.5841,11.5841,11.5769,11.5769,40637.0
2018-08-17 13:30:00,16.04,16.05,16.04,16.05,20455.0,11.5769,11.5841,11.5769,11.5841,20455.0
2018-08-17 13:35:00,16.05,16.07,16.04,16.05,79345.0,11.5841,11.5985,11.5769,11.5841,79345.0
2018-08-17 13:40:00,16.06,16.08,16.05,16.07,44398.0,11.5913,11.6057,11.5841,11.5985,44398.0
2018-08-17 13:45:00,16.07,16.08,16.06,16.07,44554.0,11.5985,11.6057,11.5913,11.5985,44554.0
2018-08-17 13:50:00,16.07,16.08,16.06,16.06,58280.0,11.5985,11.6057,11.5913,11.5913,58280.0
2018-08-17 13:55:00,16.07,16.08,16.05,16.07,37237.0,11.5985,11.6057,11.5841,11.5985,37237.0
2018-08-17 14:00:00,16.07,16.1,16.07,16.1,65774.0,11.5985,11.6202,11.5985,11.6202,65774.0
2018-08-17 14:05:00,16.1,16.11,16.09,16.1,80002.0,11.6202,11.6274,11.613,11.6202,80002.0
2018-08-17 14:10:00,16.1,16.1,16.08,16.1,46057.0,11.6202,11.6202,11.6057,11.6202,46057.0
2018-08-17 14:15:00,16.1,16.1,16.08,16.09,52556.0,11.6202,11.6202,11.6057,11.613,52556.0
2018-08-17 14:20:00,16.1,16.11,16.09,16.1,60258.0,11.6202,11.6274,11.613,11.6202,60258.0
2018-08-17 14:25:00,16.1,16.11,16.1,16.11,27113.0,11.6202,11.6274,11.6202,11.6274,27113.0
2018-08-17 14:30:00,16.11,16.12,16.1,16.12,61297.0,11.6274,11.6346,11.6202,11.6346,61297.0
2018-08-17 14:35:00,16.12,16.12,16.1,16.11,51759.0,11.6346,11.6346,11.6202,11.6274,51759.0
2018-08-17 14:40:00,16.11,16.13,16.1,16.12,37913.0,11.6274,11.6418,11.6202,11.6346,37913.0
2018-08-17 14:45:00,16.12,16.12,16.11,16.12,11765.0,11.6346,11.6346,11.6274,11.6346,11765.0
2018-08-17 14:50:00,16.11,16.12,16.1,16.12,65136.0,11.6274,11.6346,11.6202,11.6346,65136.0
2018-08-17 14:55:00,16.12,16.13,16.11,16.12,68913.0,11.6346,11.6418,11.6274,11.6346,68913.0
2018-08-17 15:00:00,16.11,16.12,16.1,16.11,54173.0,11.6274,11.6346,11.6202,11.6274,54173.0
2018-08-17 15:05:00,16.1,16.11,16.08,16.08,43296.0,11.6202,11.6274,11.6057,11.6057,43296.0
2018-08-17 15:10:00,16.09,16.1,16.08,16.09,87430.0,11.613,11.6202,11.6057,11.613,87430.0
2018-08-17 15:15:00,16.09,16.09,16.07,16.09,43750.0,11.613,11.613,11.5985,11.613,43750.0
2018-08-17 15:20:00,16.09,16.1,16.08,16.1,67532.0,11.613,11.6202,11.6057,11.6202,67532.0
2018-08-17 15:25:00,16.09,16.11,16.09,16.11,62145.0,11.613,11.6274,11.613,11.6274,62145.0
2018-08-17 15:30:00,16.11,16.11,16.09,16.11,75044.0,11.6274,11.6274,11.613,11.6274,75044.0
2018-08-17 15:35:00,16.11,16.12,16.1,16.12,90569.0,11.6274,11.6346,11.6202,11.6346,90569.0
2018-08-17 15:40:00,16.12,16.13,16.11,16.12,144978.0,11.6346,11.6418,11.6274,11.6346,144978.0
2018-08-17 15:45:00,16.13,16.13,16.12,16.13,51067.0,11.6418,11.6418,11.6346,11.6418,51067.0
2018-08-17 15:50:00,16.12,16.13,16.11,16.13,112384.0,11.6346,11.6418,11.6274,11.6418,112384.0
2018-08-17 15:55:00,16.13,16.13,16.09,16.1,626263.0,11.6418,11.6418,11.613,11.6202,626263.0
2018-08-20 09:30:00,16.1,16.13,16.07,16.11,112095.0,11.6202,11.6418,11.5985,11.6274,112095.0
2018-08-20 09:35:00,16.1,16.16,16.1,16.15,115911.0,11.6202,11.6635,11.6202,11.6563,115911.0
2018-08-20 09:40:00,16.15,16.18,16.15,16.16,74179.0,11.6563,11.6779,11.6563,11.6635,74179.0
2018-08-20 09:45:00,16.16,16.16,16.11,16.11,86468.0,11.6635,11.6635,11.6274,11.6274,86468.0
2018-08-20 09:50:00,16.12,16.14,16.11,16.14,36500.0,11.6346,11.649,11.6274,11.649,36500.0
2018-08-20 09:55:00,16.14,16.16,16.13,16.14,46746.0,11.649,11.6635,11.6418,11.649,46746.0
2018-08-20 10:00:00,16.14,16.16,16.13,16.16,50083.0,11.649,11.6635,11.6418,11.6635,50083.0
2018-08-20 10:05:00,16.15,16.17,16.14,16.16,60171.0,11.6563,11.6707,11.649,11.6635,60171.0
2018-08-20 10:10:00,16.16,16.17,16.12,16.12,89380.0,11.6635,11.6707,11.6346,11.6346,89380.0
2018-08-20 10:15:00,16.12,16.13,16.11,16.12,48968.0,11.6346,11.6418,11.6274,11.6346,48968.0
2018-08-20 10:20:00,16.12,16.13,16.09,16.1,41873.0,11.6346,11.6418,11.613,11.6202,41873.0
2018-08-20 10:25:00,16.09,16.1,16.06,16.09,156986.0,11.613,11.6202,11.5913,11.613,156986.0
2018-08-20 10:30:00,16.08,16.09,16.06,16.07,69949.0,11.6057,11.613,11.5913,11.5985,69949.0
2018-08-20 10:35:00,16.07,16.07,16.04,16.06,55138.0,11.5985,11.5985,11.5769,11.5913,55138.0
2018-08-20 10:40:00,16.06,16.08,16.05,16.07,59516.0,11.5913,11.6057,11.5841,11.5985,59516.0
2018-08-20 10:45:00,16.07,16.08,16.05,16.05,131363.0,11.5985,11.6057,11.5841,11.5841,131363.0
2018-08-20 10:50:00,16.05,16.06,16.01,16.02,111975.0,11.5841,11.5913,11.5552,11.5624,111975.0
2018-08-20 10:55:00,16.03,16.04,16.01,16.03,58732.0,11.5697,11.5769,11.5552,11.5697,58732.0
2018-08-20 11:00:00,16.04,16.09,16.03,16.08,65046.0,11.5769,11.613,11.5697,11.6057,65046.0
2018-08-20 11:05:00,16.08,16.08,16.05,16.05,87638.0,11.6057,11.6057,11.5841,11.5841,87638.0
2018-08-20 11:10:00,16.05,16.06,16.04,16.05,72722.0,11.5841,11.5913,11.5769,11.5841,72722.0
2018-08-20 11:15:00,16.06,16.08,16.05,16.08,115019.0,11.5913,11.6057,11.5841,11.6057,115019.0
2018-08-20 11:20:00,16.08,16.08,16.06,16.07,49524.0,11.6057,11.6057,11.5913,11.5985,49524.0
2018-08-20 11:25:00,16.07,16.09,16.07,16.08,22238.0,11.5985,11.613,11.5985,11.6057,22238.0
2018-08-20 11:30:00,16.09,16.1,16.08,16.1,32548.0,11.613,11.6202,11.6057,11.6202,32548.0
2018-08-20 11:35:00,16.1,16.11,16.09,16.11,24162.0,11.6202,11.6274,11.613,11.6274,24162.0
2018-08-20 11:40:00,16.11,16.12,16.1,16.12,54847.0,11.6274,11.6346,11.6202,11.6346,54847.0
2018-08-20 11:45:00,16.12,16.12,16.09,16.09,45371.0,11.6346,11.6346,11.613,11.613,45371.0
2018-08-20 11:50:00,16.1,16.11,16.09,16.1,46212.0,11.6202,11.6274,11.613,11.6202,46212.0
2018-08-20 11:55:00,16.11,16.11,16.08,16.09,73620.0,11.6274,11.6274,11.6057,11.613,73620.0
2018-08-20 12:00:00,16.09,16.11,16.08,16.1,34496.0,11.613,11.6274,11.6057,11.6202,34496.0
2018-08-20 12:05:00,16.1,16.11,16.09,16.09,28603.0,11.6202,11.6274,11.613,11.613,28603.0
2018-08-20 12:10:00,16.1,16.11,16.09,16.1,23096.0,11.6202,11.6274,11.613,11.6202,23096.0
2018-08-20 12:15:00,16.11,16.11,16.09,16.1,45317.0,11.6274,11.6274,11.613,11.6202,45317.0
2018-08-20 12:20:00,16.1,16.11,16.1,16.11,8147.0,11.6202,11.6274,11.6202,11.6274,8147.0
2018-08-20 12:25:00,16.1,16.11,16.09,16.09,27734.0,11.6202,11.6274,11.613,11.613,27734.0
2018-08-20 12:30:00,16.09,16.11,16.09,16.1,30059.0,11.613,11.6274,11.613,11.6202,30059.0
2018-08-20 12:35:00,16.1,16.11,16.09,16.09,19900.0,11.6202,11.6274,11.613,11.613,19900.0
2018-08-20 12:40:00,16.09,16.11,16.08,16.1,65189.0,11.613,11.6274,11.6057,11.6202,65189.0
2018-08-20 12:45:00,16.1,16.11,16.1,16.1,11118.0,11.6202,11.6274,11.6202,11.6202,11118.0
2018-08-20 12:50:00,16.1,16.11,16.09,16.1,40512.0,11.6202,11.6274,11.613,11.6202,40512.0
2018-08-20 12:55:00,16.1,16.11,16.09,16.1,18351.0,11.6202,11.6274,11.613,11.6202,18351.0
2018-08-20 13:00:00,16.09,16.11,16.09,16.1,31730.0,11.613,11.6274,11.613,11.6202,31730.0
2018-08-20 13:05:00,16.1,16.11,16.09,16.09,44060.0,11.6202,11.6274,11.613,11.613,44060.0
2018-08-20 13:10:00,16.1,16.11,16.09,16.09,45259.0,11.6202,11.6274,11.613,11.613,45259.0
2018-08-20 13:15:00,16.1,16.1,16.08,16.08,18200.0,11.6202,11.6202,11.6057,11.6057,18200.0
2018-08-20 13:20:00,16.09,16.11,16.08,16.1,56520.0,11.613,11.6274,11.6057,11.6202,56520.0
2018-08-20 13:25:00,16.1,16.12,16.09,16.09,72135.0,11.6202,11.6346,11.613,11.613,72135.0
2018-08-20 13:30:00,16.1,16.1,16.08,16.08,21175.0,11.6202,11.6202,11.6057,11.6057,21175.0
2018-08-20 13:35:00,16.08,16.1,16.08,16.1,33307.0,11.6057,11.6202,11.6057,11.6202,33307.0
2018-08-20 13:40:00,16.1,16.1,16.08,16.08,32239.0,11.6202,11.6202,11.6057,11.6057,32239.0
2018-08-20 13:45:00,16.09,16.1,16.08,16.1,22334.0,11.613,11.6202,11.6057,11.6202,22334.0
2018-08-20 13:50:00,16.1,16.1,16.09,16.09,17029.0,11.6202,11.6202,11.613,11.613,17029.0
2018-08-20 13:55:00,16.09,16.1,16.07,16.07,42670.0,11.613,11.6202,11.5985,11.5985,42670.0
2018-08-20 14:00:00,16.07,16.08,16.06,16.07,17409.0,11.5985,11.6057,11.5913,11.5985,17409.0
2018-08-20 14:05:00,16.06,16.07,16.06,16.06,18153.0,11.5913,11.5985,11.5913,11.5913,18153.0
2018-08-20 14:10:00,16.06,16.08,16.06,16.07,26913.0,11.5913,11.6057,11.5913,11.5985,26913.0
2018-08-20 14:15:00,16.07,16.08,16.06,16.07,66389.0,11.5985,11.6057,11.5913,11.5985,66389.0
2018-08-20 14:20:00,16.07,16.08,16.07,16.07,23996.0,11.5985,11.6057,11.5985,11.5985,23996.0
2018-08-20 14:25:00,16.07,16.09,16.07,16.09,36335.0,11.5985,11.613,11.5985,11.613,36335.0
2018-08-20 14:30:00,16.09,16.1,16.08,16.1,59839.0,11.613,11.6202,11.6057,11.6202,59839.0
2018-08-20 14:35:00,16.1,16.1,16.09,16.1,21556.0,11.6202,11.6202,11.613,11.6202,21556.0
2018-08-20 14:40:00,16.1,16.1,16.08,16.09,56976.0,11.6202,11.6202,11.6057,11.613,56976.0
2018-08-20 14:45:00,16.09,16.11,16.08,16.1,60162.0,11.613,11.6274,11.6057,11.6202,60162.0
2018-08-20 14:50:00,16.11,16.11,16.09,16.11,35182.0,11.6274,11.6274,11.613,11.6274,35182.0
2018-08-20 14:55:00,16.11,16.12,16.1,16.12,18709.0,11.6274,11.6346,11.6202,11.6346,18709.0
2018-08-20 15:00:00,16.11,16.12,16.11,16.12,22800.0,11.6274,11.6346,11.6274,11.6346,22800.0
2018-08-20 15:05:00,16.12,16.13,16.11,16.12,62750.0,11.6346,11.6418,11.6274,11.6346,62750.0
2018-08-20 15:10:00,16.12,16.13,16.11,16.12,33951.0,11.6346,11.6418,11.6274,11.6346,33951.0
2018-08-20 15:15:00,16.12,16.13,16.12,16.13,26502.0,11.6346,11.6418,11.6346,11.6418,26502.0
2018-08-20 15:20:00,16.13,16.14,16.12,16.13,71724.0,11.6418,11.649,11.6346,11.6418,71724.0
2018-08-20 15:25:00,16.13,16.13,16.12,16.12,53854.0,11.6418,11.6418,11.6346,11.6346,53854.0
2018-08-20 15:30:00,16.12,16.14,16.12,16.14,93675.0,11.6346,11.649,11.6346,11.649,93675.0
2018-08-20 15:35:00,16.14,16.15,16.13,16.14,126316.0,11.649,11.6563,11.6418,11.649,126316.0
2018-08-20 15:40:00,16.14,16.14,16.13,16.14,100604.0,11.649,11.649,11.6418,11.649,100604.0
2018-08-20 15:45:00,16.14,16.15,16.13,16.14,196932.0,11.649,11.6563,11.6418,11.649,196932.0
2018-08-20 15:50:00,16.14,16.14,16.11,16.13,286155.0,11.649,11.649,11.6274,11.6418,286155.0
2018-08-20 15:55:00,16.12,16.13,16.11,16.12,338523.0,11.6346,11.6418,11.6274,11.6346,338523.0
2018-08-21 09:30:00,16.13,16.17,16.12,16.16,124818.0,11.6418,11.6707,11.6346,11.6635,124818.0
2018-08-21 09:35:00,16.16,16.22,16.16,16.2,177133.0,11.6635,11.7068,11.6635,11.6923,177133.0
2018-08-21 09:40:00,16.21,16.24,16.21,16.23,153285.0,11.6996,11.7212,11.6996,11.714,153285.0
2018-08-21 09:45:00,16.23,16.26,16.23,16.25,137334.0,11.714,11.7357,11.714,11.7284,137334.0
2018-08-21 09:50:00,16.24,16.28,16.23,16.27,79310.0,11.7212,11.7501,11.714,11.7429,79310.0
2018-08-21 09:55:00,16.27,16.29,16.26,16.27,60777.0,11.7429,11.7573,11.7357,11.7429,60777.0
2018-08-21 10:00:00,16.27,16.28,16.25,16.25,52180.0,11.7429,11.7501,11.7284,11.7284,52180.0
2018-08-21 10:05:00,16.26,16.27,16.25,16.26,51977.0,11.7357,11.7429,11.7284,11.7357,51977.0
2018-08-21 10:10:00,16.26,16.28,16.26,16.27,53692.0,11.7357,11.7501,11.7357,11.7429,53692.0
2018-08-21 10:15:00,16.27,16.28,16.26,16.28,178043.0,11.7429,11.7501,11.7357,11.7501,178043.0
2018-08-21 10:20:00,16.28,16.28,16.23,16.23,150890.0,11.7501,11.7501,11.714,11.714,150890.0
2018-08-21 10:25:00,16.24,16.26,16.23,16.25,40257.0,11.7212,11.7357,11.714,11.7284,40257.0
2018-08-21 10:30:00,16.26,16.27,16.23,16.27,113938.0,11.7357,11.7429,11.714,11.7429,113938.0
2018-08-21 10:35:00,16.27,16.28,16.25,16.25,40486.0,11.7429,11.7501,11.7284,11.7284,40486.0
2018-08-21 10:40:00,16.25,16.28,16.23,16.28,70429.0,11.7284,11.7501,11.714,11.7501,70429.0
2018-08-21 10:45:00,16.28,16.29,16.26,16.28,44630.0,11.7501,11.7573,11.7357,11.7501,44630.0
2018-08-21 10:50:00,16.28,16.3,16.27,16.3,176375.0,11.7501,11.7645,11.7429,11.7645,176375.0
2018-08-21 10:55:00,16.29,16.3,16.28,16.3,52703.0,11.7573,11.7645,11.7501,11.7645,52703.0
2018-08-21 11:00:00,16.3,16.31,16.28,16.3,73615.0,11.7645,11.7717,11.7501,11.7645,73615.0
2018-08-21 11:05:00,16.3,16.3,16.28,16.29,45467.0,11.7645,11.7645,11.7501,11.7573,45467.0
2018-08-21 11:10:00,16.28,16.3,16.28,16.29,48507.0,11.7501,11.7645,11.7501,11.7573,48507.0
2018-08-21 11:15:00,16.29,16.3,16.25,16.27,46474.0,11.7573,11.7645,11.7284,11.7429,46474.0
2018-08-21 11:20:00,16.27,16.27,16.26,16.26,22063.0,11.7429,11.7429,11.7357,11.7357,22063.0
2018-08-21 11:25:00,16.27,16.28,16.26,16.27,41012.0,11.7429,11.7501,11.7357,11.7429,41012.0
2018-08-21 11:30:00,16.26,16.27,16.25,16.26,54902.0,11.7357,11.7429,11.7284,11.7357,54902.0
2018-08-21 11:35:00,16.27,16.29,16.25,16.29,57796.0,11.7429,11.7573,11.7284,11.7573,57796.0
2018-08-21 11:40:00,16.29,16.29,16.27,16.28,15389.0,11.7573,11.7573,11.7429,11.7501,15389.0
2018-08-21 11:45:00,16.28,16.29,16.27,16.29,35753.0,11.7501,11.7573,11.7429,11.7573,35753.0
2018-08-21 11:50:00,16.29,16.3,16.28,16.3,46016.0,11.7573,11.7645,11.7501,11.7645,46016.0
2018-08-21 11:55:00,16.29,16.3,16.28,16.29,49903.0,11.7573,11.7645,11.7501,11.7573,49903.0
2018-08-21 12:00:00,16.29,16.3,16.28,16.3,30662.0,11.7573,11.7645,11.7501,11.7645,30662.0
2018-08-21 12:05:00,16.29,16.31,16.29,16.3,76544.0,11.7573,11.7717,11.7573,11.7645,76544.0
2018-08-21 12:10:00,16.3,16.32,16.29,16.3,36909.0,11.7645,11.779,11.7573,11.7645,36909.0
2018-08-21 12:15:00,16.3,16.32,16.29,16.31,59129.0,11.7645,11.779,11.7573,11.7717,59129.0
2018-08-21 12:20:00,16.31,16.32,16.3,16.3,19600.0,11.7717,11.779,11.7645,11.7645,19600.0
2018-08-21 12:25:00,16.3,16.33,16.3,16.31,57022.0,11.7645,11.7862,11.7645,11.7717,57022.0
2018-08-21 12:30:00,16.32,16.32,16.31,16.32,16715.0,11.779,11.779,11.7717,11.779,16715.0
2018-08-21 12:35:00,16.31,16.32,16.3,16.3,62424.0,11.7717,11.779,11.7645,11.7645,62424.0
2018-08-21 12:40:00,16.3,16.31,16.3,16.3,16177.0,11.7645,11.7717,11.7645,11.7645,16177.0
2018-08-21 12:45:00,16.3,16.31,16.3,16.31,17597.0,11.7645,11.7717,11.7645,11.7717,17597.0
2018-08-21 12:50:00,16.3,16.31,16.3,16.31,66399.0,11.7645,11.7717,11.7645,11.7717,66399.0
2018-08-21 12:55:00,16.3,16.31,16.29,16.3,46511.0,11.7645,11.7717,11.7573,11.7645,46511.0
2018-08-21 13:00:00,16.3,16.31,16.3,16.3,30333.0,11.7645,11.7717,11.7645,11.7645,30333.0
2018-08-21 13:05:00,16.3,16.31,16.3,16.31,19342.0,11.7645,11.7717,11.7645,11.7717,19342.0
2018-08-21 13:10:00,16.3,16.31,16.29,16.3,49971.0,11.7645,11.7717,11.7573,11.7645,49971.0
2018-08-21 13:15:00,16.3,16.31,16.29,16.29,31455.0,11.7645,11.7717,11.7573,11.7573,31455.0
2018-08-21 13:20:00,16.3,16.31,16.28,16.3,101569.0,11.7645,11.7717,11.7501,11.7645,101569.0
2018-08-21 13:25:00,16.3,16.31,16.29,16.3,34026.0,11.7645,11.7717,11.7573,11.7645,34026.0
2018-08-21 13:30:00,16.3,16.32,16.3,16.32,33643.0,11.7645,11.779,11.7645,11.779,33643.0
2018-08-21 13:35:00,16.32,16.33,16.31,16.32,69080.0,11.779,11.7862,11.7717,11.779,69080.0
2018-08-21 13:40:00,16.32,16.33,16.31,16.32,40932.0,11.779,11.7862,11.7717,11.779,40932.0
2018-08-21 13:45:00,16.32,16.33,16.31,16.32,35813.0,11.779,11.7862,11.7717,11.779,35813.0
2018-08-21 13:50:00,16.32,16.32,16.31,16.32,55760.0,11.779,11.779,11.7717,11.779,55760.0
2018-08-21 13:55:00,16.32,16.32,16.3,16.3,124022.0,11.779,11.779,11.7645,11.7645,124022.0
2018-08-21 14:00:00,16.3,16.31,16.27,16.28,59261.0,11.7645,11.7717,11.7429,11.7501,59261.0
2018-08-21 14:05:00,16.28,16.29,16.26,16.26,124160.0,11.7501,11.7573,11.7357,11.7357,124160.0
2018-08-21 14:10:00,16.27,16.27,16.26,16.27,70775.0,11.7429,11.7429,11.7357,11.7429,70775.0
2018-08-21 14:15:00,16.27,16.27,16.26,16.26,60090.0,11.7429,11.7429,11.7357,11.7357,60090.0
2018-08-21 14:20:00,16.26,16.27,16.25,16.27,88735.0,11.7357,11.7429,11.7284,11.7429,88735.0
2018-08-21 14:25:00,16.27,16.27,16.26,16.26,74800.0,11.7429,11.7429,11.7357,11.7357,74800.0
2018-08-21 14:30:00,16.26,16.26,16.24,16.25,103282.0,11.7357,11.7357,11.7212,11.7284,103282.0
2018-08-21 14:35:00,16.25,16.25,16.23,16.23,77351.0,11.7284,11.7284,11.714,11.714,77351.0
2018-08-21 14:40:00,16.23,16.24,16.22,16.24,97903.0,11.714,11.7212,11.7068,11.7212,97903.0
2018-08-21 14:45:00,16.23,16.24,16.21,16.21,87249.0,11.714,11.7212,11.6996,11.6996,87249.0
2018-08-21 14:50:00,16.21,16.23,16.21,16.21,64541.0,11.6996,11.714,11.6996,11.6996,64541.0
2018-08-21 14:55:00,16.22,16.23,16.21,16.22,51448.0,11.7068,11.714,11.6996,11.7068,51448.0
2018-08-21 15:00:00,16.22,16.24,16.21,16.23,81278.0,11.7068,11.7212,11.6996,11.714,81278.0
2018-08-21 15:05:00,16.24,16.25,16.23,16.25,61686.0,11.7212,11.7284,11.714,11.7284,61686.0
2018-08-21 15:10:00,16.25,16.25,16.24,16.24,50130.0,11.7284,11.7284,11.7212,11.7212,50130.0
2018-08-21 15:15:00,16.25,16.25,16.24,16.24,60281.0,11.7284,11.7284,11.7212,11.7212,60281.0
2018-08-21 15:20:00,16.24,16.25,16.22,16.25,147806.0,11.7212,11.7284,11.7068,11.7284,147806.0
2018-08-21 15:25:00,16.25,16.27,16.24,16.25,136666.0,11.7284,11.7429,11.7212,11.7284,136666.0
2018-08-21 15:30:00,16.25,16.25,16.24,16.25,63992.0,11.7284,11.7284,11.7212,11.7284,63992.0
2018-08-21 15:35:00,16.24,16.25,16.23,16.23,139290.0,11.7212,11.7284,11.714,11.714,139290.0
2018-08-21 15:40:00,16.23,16.24,16.21,16.23,191077.0,11.714,11.7212,11.6996,11.714,191077.0
2018-08-21 15:45:00,16.23,16.23,16.2,16.2,280044.0,11.714,11.714,11.6923,11.6923,280044.0
2018-08-21 15:50:00,16.2,16.21,16.18,16.21,200237.0,11.6923,11.6996,11.6779,11.6996,200237.0
2018-08-21 15:55:00,16.21,16.22,16.2,16.22,406157.0,11.6996,11.7068,11.6923,11.7068,406157.0
2018-08-22 09:30:00,16.06,16.18,16.06,16.17,121815.0,11.5913,11.6779,11.5913,11.6707,121815.0
2018-08-22 09:35:00,16.18,16.19,16.13,16.14,199154.0,11.6779,11.6851,11.6418,11.649,199154.0
2018-08-22 09:40:00,16.13,16.2,16.13,16.19,63309.0,11.6418,11.6923,11.6418,11.6851,63309.0
2018-08-22 09:45:00,16.19,16.19,16.12,16.15,115821.0,11.6851,11.6851,11.6346,11.6563,115821.0
2018-08-22 09:50:00,16.15,16.16,16.12,16.13,98843.0,11.6563,11.6635,11.6346,11.6418,98843.0
2018-08-22 09:55:00,16.13,16.15,16.12,16.15,59730.0,11.6418,11.6563,11.6346,11.6563,59730.0
2018-08-22 10:00:00,16.15,16.16,16.14,16.15,48131.0,11.6563,11.6635,11.649,11.6563,48131.0
2018-08-22 10:05:00,16.16,16.17,16.15,16.17,37892.0,11.6635,11.6707,11.6563,11.6707,37892.0
2018-08-22 10:10:00,16.17,16.18,16.15,16.16,67279.0,11.6707,11.6779,11.6563,11.6635,67279.0
2018-08-22 10:15:00,16.16,16.19,16.15,16.19,82066.0,11.6635,11.6851,11.6563,11.6851,82066.0
2018-08-22 10:20:00,16.19,16.19,16.17,16.17,53296.0,11.6851,11.6851,11.6707,11.6707,53296.0
2018-08-22 10:25:00,16.16,16.18,16.16,16.16,43389.0,11.6635,11.6779,11.6635,11.6635,43389.0
2018-08-22 10:30:00,16.16,16.18,16.16,16.18,73479.0,11.6635,11.6779,11.6635,11.6779,73479.0
2018-08-22 10:35:00,16.18,16.21,16.17,16.21,64534.0,11.6779,11.6996,11.6707,11.6996,64534.0
2018-08-22 10:40:00,16.21,16.22,16.2,16.21,28438.0,11.6996,11.7068,11.6923,11.6996,28438.0
2018-08-22 10:45:00,16.21,16.25,16.21,16.24,170530.0,11.6996,11.7284,11.6996,11.7212,170530.0
2018-08-22 10:50:00,16.25,16.26,16.23,16.26,101131.0,11.7284,11.7357,11.714,11.7357,101131.0
2018-08-22 10:55:00,16.26,16.26,16.22,16.23,106574.0,11.7357,11.7357,11.7068,11.714,106574.0
2018-08-22 11:00:00,16.23,16.25,16.22,16.25,37392.0,11.714,11.7284,11.7068,11.7284,37392.0
2018-08-22 11:05:00,16.25,16.25,16.23,16.25,34118.0,11.7284,11.7284,11.714,11.7284,34118.0
2018-08-22 11:10:00,16.25,16.26,16.24,16.25,23262.0,11.7284,11.7357,11.7212,11.7284,23262.0
2018-08-22 11:15:00,16.25,16.26,16.24,16.25,54508.0,11.7284,11.7357,11.7212,11.7284,54508.0
2018-08-22 11:20:00,16.25,16.27,16.25,16.26,34115.0,11.7284,11.7429,11.7284,11.7357,34115.0
2018-08-22 11:25:00,16.25,16.27,16.25,16.27,42219.0,11.7284,11.7429,11.7284,11.7429,42219.0
2018-08-22 11:30:00,16.27,16.28,16.26,16.27,60923.0,11.7429,11.7501,11.7357,11.7429,60923.0
2018-08-22 11:35:00,16.28,16.29,16.27,16.28,116638.0,11.7501,11.7573,11.7429,11.7501,116638.0
2018-08-22 11:40:00,16.28,16.3,16.27,16.29,74971.0,11.7501,11.7645,11.7429,11.7573,74971.0
2018-08-22 11:45:00,16.29,16.3,16.27,16.27,35812.0,11.7573,11.7645,11.7429,11.7429,35812.0
2018-08-22 11:50:00,16.27,16.28,16.26,16.27,47558.0,11.7429,11.7501,11.7357,11.7429,47558.0
2018-08-22 11:55:00,16.27,16.28,16.26,16.28,30063.0,11.7429,11.7501,11.7357,11.7501,30063.0
2018-08-22 12:00:00,16.28,16.28,16.27,16.28,13903.0,11.7501,11.7501,11.7429,11.7501,13903.0
2018-08-22 12:05:00,16.28,16.29,16.27,16.29,28524.0,11.7501,11.7573,11.7429,11.7573,28524.0
2018-08-22 12:10:00,16.28,16.29,16.26,16.26,37744.0,11.7501,11.7573,11.7357,11.7357,37744.0
2018-08-22 12:15:00,16.27,16.27,16.25,16.27,32737.0,11.7429,11.7429,11.7284,11.7429,32737.0
2018-08-22 12:20:00,16.27,16.27,16.25,16.26,32185.0,11.7429,11.7429,11.7284,11.7357,32185.0
2018-08-22 12:25:00,16.26,16.27,16.25,16.27,43943.0,11.7357,11.7429,11.7284,11.7429,43943.0
2018-08-22 12:30:00,16.27,16.28,16.26,16.28,45477.0,11.7429,11.7501,11.7357,11.7501,45477.0
2018-08-22 12:35:00,16.28,16.28,16.27,16.28,29501.0,11.7501,11.7501,11.7429,11.7501,29501.0
2018-08-22 12:40:00,16.28,16.29,16.27,16.29,31534.0,11.7501,11.7573,11.7429,11.7573,31534.0
2018-08-22 12:45:00,16.29,16.29,16.28,16.29,15982.0,11.7573,11.7573,11.7501,11.7573,15982.0
2018-08-22 12:50:00,16.29,16.3,16.28,16.3,38805.0,11.7573,11.7645,11.7501,11.7645,38805.0
2018-08-22 12:55:00,16.3,16.3,16.28,16.29,54037.0,11.7645,11.7645,11.7501,11.7573,54037.0
2018-08-22 13:00:00,16.29,16.3,16.28,16.29,77368.0,11.7573,11.7645,11.7501,11.7573,77368.0
2018-08-22 13:05:00,16.28,16.29,16.27,16.29,28453.0,11.7501,11.7573,11.7429,11.7573,28453.0
2018-08-22 13:10:00,16.29,16.29,16.28,16.29,13210.0,11.7573,11.7573,11.7501,11.7573,13210.0
2018-08-22 13:15:00,16.29,16.29,16.28,16.29,25961.0,11.7573,11.7573,11.7501,11.7573,25961.0
2018-08-22 13:20:00,16.29,16.29,16.28,16.29,16323.0,11.7573,11.7573,11.7501,11.7573,16323.0
2018-08-22 13:25:00,16.29,16.3,16.28,16.3,33280.0,11.7573,11.7645,11.7501,11.7645,33280.0
2018-08-22 13:30:00,16.29,16.3,16.29,16.3,53896.0,11.7573,11.7645,11.7573,11.7645,53896.0
2018-08-22 13:35:00,16.3,16.31,16.29,16.3,57091.0,11.7645,11.7717,11.7573,11.7645,57091.0
2018-08-22 13:40:00,16.3,16.31,16.29,16.3,9764.0,11.7645,11.7717,11.7573,11.7645,9764.0
2018-08-22 13:45:00,16.3,16.31,16.29,16.3,17830.0,11.7645,11.7717,11.7573,11.7645,17830.0
2018-08-22 13:50:00,16.3,16.3,16.29,16.3,53848.0,11.7645,11.7645,11.7573,11.7645,53848.0
2018-08-22 13:55:00,16.3,16.3,16.27,16.29,49822.0,11.7645,11.7645,11.7429,11.7573,49822.0
2018-08-22 14:00:00,16.28,16.3,16.27,16.28,60441.0,11.7501,11.7645,11.7429,11.7501,60441.0
2018-08-22 14:05:00,16.28,16.29,16.27,16.27,50759.0,11.7501,11.7573,11.7429,11.7429,50759.0
2018-08-22 14:10:00,16.28,16.28,16.26,16.28,54749.0,11.7501,11.7501,11.7357,11.7501,54749.0
2018-08-22 14:15:00,16.28,16.28,16.27,16.28,116239.0,11.7501,11.7501,11.7429,11.7501,116239.0
2018-08-22 14:20:00,16.27,16.28,16.24,16.25,40378.0,11.7429,11.7501,11.7212,11.7284,40378.0
2018-08-22 14:25:00,16.24,16.25,16.24,16.25,46264.0,11.7212,11.7284,11.7212,11.7284,46264.0
2018-08-22 14:30:00,16.25,16.25,16.23,16.23,147930.0,11.7284,11.7284,11.714,11.714,147930.0
2018-08-22 14:35:00,16.23,16.25,16.23,16.25,37524.0,11.714,11.7284,11.714,11.7284,37524.0
2018-08-22 14:40:00,16.25,16.25,16.23,16.24,34300.0,11.7284,11.7284,11.714,11.7212,34300.0
2018-08-22 14:45:00,16.24,16.26,16.24,16.25,56887.0,11.7212,11.7357,11.7212,11.7284,56887.0
2018-08-22 14:50:00,16.25,16.25,16.24,16.25,14917.0,11.7284,11.7284,11.7212,11.7284,14917.0
2018-08-22 14:55:00,16.25,16.25,16.24,16.25,44265.0,11.7284,11.7284,11.7212,11.7284,44265.0
2018-08-22 15:00:00,16.25,16.25,16.23,16.23,41327.0,11.7284,11.7284,11.714,11.714,41327.0
2018-08-22 15:05:00,16.23,16.25,16.22,16.25,55133.0,11.714,11.7284,11.7068,11.7284,55133.0
2018-08-22 15:10:00,16.25,16.25,16.23,16.23,30967.0,11.7284,11.7284,11.714,11.714,30967.0
2018-08-22 15:15:00,16.23,16.25,16.23,16.24,36855.0,11.714,11.7284,11.714,11.7212,36855.0
2018-08-22 15:20:00,16.24,16.25,16.23,16.24,30785.0,11.7212,11.7284,11.714,11.7212,30785.0
2018-08-22 15:25:00,16.25,16.25,16.23,16.23,32102.0,11.7284,11.7284,11.714,11.714,32102.0
2018-08-22 15:30:00,16.24,16.24,16.23,16.23,28117.0,11.7212,11.7212,11.714,11.714,28117.0
2018-08-22 15:35:00,16.23,16.23,16.22,16.23,55364.0,11.714,11.714,11.7068,11.714,55364.0
2018-08-22 15:40:00,16.22,16.23,16.21,16.22,103857.0,11.7068,11.714,11.6996,11.7068,103857.0
2018-08-22 15:45:00,16.21,16.22,16.18,16.19,507679.0,11.6996,11.7068,11.6779,11.6851,507679.0
2018-08-22 15:50:00,16.19,16.2,16.18,16.2,115984.0,11.6851,11.6923,11.6779,11.6923,115984.0
2018-08-22 15:55:00,16.2,16.21,16.19,16.2,242500.0,11.6923,11.6996,11.6851,11.6923,242500.0
2018-08-23 09:30:00,16.21,16.24,16.18,16.19,143615.0,11.6996,11.7212,11.6779,11.6851,143615.0
2018-08-23 09:35:00,16.19,16.19,16.14,16.16,62092.0,11.6851,11.6851,11.649,11.6635,62092.0
2018-08-23 09:40:00,16.16,16.17,16.12,16.12,123389.0,11.6635,11.6707,11.6346,11.6346,123389.0
2018-08-23 09:45:00,16.13,16.13,16.11,16.12,43954.0,11.6418,11.6418,11.6274,11.6346,43954.0
2018-08-23 09:50:00,16.12,16.16,16.1,16.15,85093.0,11.6346,11.6635,11.6202,11.6563,85093.0
2018-08-23 09:55:00,16.14,16.16,16.11,16.11,43807.0,11.649,11.6635,11.6274,11.6274,43807.0
2018-08-23 10:00:00,16.12,16.13,16.09,16.1,34774.0,11.6346,11.6418,11.613,11.6202,34774.0
2018-08-23 10:05:00,16.09,16.13,16.09,16.12,67609.0,11.613,11.6418,11.613,11.6346,67609.0
2018-08-23 10:10:00,16.12,16.13,16.11,16.13,19177.0,11.6346,11.6418,11.6274,11.6418,19177.0
2018-08-23 10:15:00,16.13,16.14,16.11,16.11,23626.0,11.6418,11.649,11.6274,11.6274,23626.0
2018-08-23 10:20:00,16.12,16.14,16.11,16.13,143143.0,11.6346,11.649,11.6274,11.6418,143143.0
2018-08-23 10:25:00,16.13,16.14,16.1,16.14,140612.0,11.6418,11.649,11.6202,11.649,140612.0
2018-08-23 10:30:00,16.14,16.15,16.13,16.14,66373.0,11.649,11.6563,11.6418,11.649,66373.0
2018-08-23 10:35:00,16.14,16.15,16.11,16.12,55038.0,11.649,11.6563,11.6274,11.6346,55038.0
2018-08-23 10:40:00,16.12,16.15,16.12,16.14,92404.0,11.6346,11.6563,11.6346,11.649,92404.0
2018-08-23 10:45:00,16.14,16.14,16.12,16.12,34737.0,11.649,11.649,11.6346,11.6346,34737.0
2018-08-23 10:50:00,16.12,16.13,16.1,16.11,53240.0,11.6346,11.6418,11.6202,11.6274,53240.0
2018-08-23 10:55:00,16.11,16.11,16.09,16.1,34619.0,11.6274,11.6274,11.613,11.6202,34619.0
2018-08-23 11:00:00,16.09,16.11,16.08,16.11,22007.0,11.613,11.6274,11.6057,11.6274,22007.0
2018-08-23 11:05:00,16.1,16.12,16.08,16.09,60342.0,11.6202,11.6346,11.6057,11.613,60342.0
2018-08-23 11:10:00,16.09,16.1,16.08,16.1,15916.0,11.613,11.6202,11.6057,11.6202,15916.0
2018-08-23 11:15:00,16.09,16.1,16.07,16.07,62283.0,11.613,11.6202,11.5985,11.5985,62283.0
2018-08-23 11:20:00,16.07,16.1,16.07,16.1,60685.0,11.5985,11.6202,11.5985,11.6202,60685.0
2018-08-23 11:25:00,16.1,16.11,16.09,16.1,44916.0,11.6202,11.6274,11.613,11.6202,44916.0
2018-08-23 11:30:00,16.1,16.1,16.08,16.08,41036.0,11.6202,11.6202,11.6057,11.6057,41036.0
2018-08-23 11:35:00,16.08,16.09,16.06,16.07,52942.0,11.6057,11.613,11.5913,11.5985,52942.0
2018-08-23 11:40:00,16.07,16.09,16.07,16.09,38909.0,11.5985,11.613,11.5985,11.613,38909.0
2018-08-23 11:45:00,16.09,16.1,16.07,16.1,39518.0,11.613,11.6202,11.5985,11.6202,39518.0
2018-08-23 11:50:00,16.09,16.1,16.09,16.1,23940.0,11.613,11.6202,11.613,11.6202,23940.0
2018-08-23 11:55:00,16.1,16.12,16.1,16.1,67432.0,11.6202,11.6346,11.6202,11.6202,67432.0
2018-08-23 12:00:00,16.11,16.11,16.09,16.1,34685.0,11.6274,11.6274,11.613,11.6202,34685.0
2018-08-23 12:05:00,16.11,16.12,16.1,16.12,20456.0,11.6274,11.6346,11.6202,11.6346,20456.0
2018-08-23 12:10:00,16.12,16.12,16.11,16.12,7930.0,11.6346,11.6346,11.6274,11.6346,7930.0
2018-08-23 12:15:00,16.12,16.12,16.1,16.11,20893.0,11.6346,11.6346,11.6202,11.6274,20893.0
2018-08-23 12:20:00,16.1,16.12,16.1,16.12,25797.0,11.6202,11.6346,11.6202,11.6346,25797.0
2018-08-23 12:25:00,16.12,16.13,16.11,16.12,416742.0,11.6346,11.6418,11.6274,11.6346,416742.0
2018-08-23 12:30:00,16.13,16.14,16.11,16.13,304886.0,11.6418,11.649,11.6274,11.6418,304886.0
2018-08-23 12:35:00,16.13,16.13,16.12,16.13,13707.0,11.6418,11.6418,11.6346,11.6418,13707.0
2018-08-23 12:40:00,16.13,16.14,16.12,16.14,123439.0,11.6418,11.649,11.6346,11.649,123439.0
2018-08-23 12:45:00,16.14,16.14,16.12,16.13,65607.0,11.649,11.649,11.6346,11.6418,65607.0
2018-08-23 12:50:00,16.14,16.14,16.13,16.14,10033.0,11.649,11.649,11.6418,11.649,10033.0
2018-08-23 12:55:00,16.13,16.14,16.13,16.14,129852.0,11.6418,11.649,11.6418,11.649,129852.0
2018-08-23 13:00:00,16.13,16.14,16.13,16.14,114801.0,11.6418,11.649,11.6418,11.649,114801.0
2018-08-23 13:05:00,16.14,16.14,16.12,16.14,132972.0,11.649,11.649,11.6346,11.649,132972.0
2018-08-23 13:10:00,16.13,16.14,16.11,16.13,606700.0,11.6418,11.649,11.6274,11.6418,606700.0
2018-08-23 13:15:00,16.13,16.13,16.11,16.13,100196.0,11.6418,11.6418,11.6274,11.6418,100196.0
2018-08-23 13:20:00,16.13,16.14,16.12,16.14,92091.0,11.6418,11.649,11.6346,11.649,92091.0
2018-08-23 13:25:00,16.13,16.14,16.12,16.12,106749.0,11.6418,11.649,11.6346,11.6346,106749.0
2018-08-23 13:30:00,16.13,16.13,16.12,16.12,13501.0,11.6418,11.6418,11.6346,11.6346,13501.0
2018-08-23 13:35:00,16.12,16.13,16.1,16.11,358108.0,11.6346,11.6418,11.6202,11.6274,358108.0
2018-08-23 13:40:00,16.11,16.13,16.1,16.12,148710.0,11.6274,11.6418,11.6202,11.6346,148710.0
2018-08-23 13:45:00,16.12,16.13,16.1,16.12,135339.0,11.6346,11.6418,11.6202,11.6346,135339.0
2018-08-23 13:50:00,16.12,16.13,16.12,16.13,19650.0,11.6346,11.6418,11.6346,11.6418,19650.0
2018-08-23 13:55:00,16.13,16.13,16.12,16.13,45743.0,11.6418,11.6418,11.6346,11.6418,45743.0
2018-08-23 14:00:00,16.13,16.14,16.12,16.13,83668.0,11.6418,11.649,11.6346,11.6418,83668.0
2018-08-23 14:05:00,16.13,16.15,16.11,16.11,94946.0,11.6418,11.6563,11.6274,11.6274,94946.0
2018-08-23 14:10:00,16.11,16.12,16.11,16.11,8693.0,11.6274,11.6346,11.6274,11.6274,8693.0
2018-08-23 14:15:00,16.12,16.12,16.11,16.12,28111.0,11.6346,11.6346,11.6274,11.6346,28111.0
2018-08-23 14:20:00,16.12,16.12,16.1,16.11,113763.0,11.6346,11.6346,11.6202,11.6274,113763.0
2018-08-23 14:25:00,16.1,16.11,16.1,16.1,20859.0,11.6202,11.6274,11.6202,11.6202,20859.0
2018-08-23 14:30:00,16.1,16.11,16.1,16.1,17608.0,11.6202,11.6274,11.6202,11.6202,17608.0
2018-08-23 14:35:00,16.1,16.11,16.1,16.1,5757.0,11.6202,11.6274,11.6202,11.6202,5757.0
2018-08-23 14:40:00,16.1,16.11,16.1,16.11,22035.0,11.6202,11.6274,11.6202,11.6274,22035.0
2018-08-23 14:45:00,16.11,16.11,16.1,16.11,34463.0,11.6274,11.6274,11.6202,11.6274,34463.0
2018-08-23 14:50:00,16.11,16.12,16.1,16.12,60287.0,11.6274,11.6346,11.6202,11.6346,60287.0
2018-08-23 14:55:00,16.12,16.13,16.11,16.13,472972.0,11.6346,11.6418,11.6274,11.6418,472972.0
2018-08-23 15:00:00,16.13,16.13,16.12,16.12,24811.0,11.6418,11.6418,11.6346,11.6346,24811.0
2018-08-23 15:05:00,16.13,16.16,16.12,16.14,184093.0,11.6418,11.6635,11.6346,11.649,184093.0
2018-08-23 15:10:00,16.15,16.16,16.14,16.16,38984.0,11.6563,11.6635,11.649,11.6635,38984.0
2018-08-23 15:15:00,16.16,16.17,16.15,16.16,87584.0,11.6635,11.6707,11.6563,11.6635,87584.0
2018-08-23 15:20:00,16.16,16.16,16.14,16.16,229516.0,11.6635,11.6635,11.649,11.6635,229516.0
2018-08-23 15:25:00,16.16,16.16,16.14,16.16,125200.0,11.6635,11.6635,11.649,11.6635,125200.0
2018-08-23 15:30:00,16.16,16.17,16.15,16.17,107379.0,11.6635,11.6707,11.6563,11.6707,107379.0
2018-08-23 15:35:00,16.16,16.17,16.16,16.16,29182.0,11.6635,11.6707,11.6635,11.6635,29182.0
2018-08-23 15:40:00,16.16,16.17,16.15,16.15,92171.0,11.6635,11.6707,11.6563,11.6563,92171.0
2018-08-23 15:45:00,16.15,16.17,16.14,16.15,388029.0,11.6563,11.6707,11.649,11.6563,388029.0
2018-08-23 15:50:00,16.15,16.17,16.14,16.16,1287456.0,11.6563,11.6707,11.649,11.6635,1287456.0
2018-08-23 15:55:00,16.16,16.19,16.15,16.19,1001996.0,11.6635,11.6851,11.6563,11.6851,1001996.0
2018-08-24 09:30:00,16.25,16.25,16.12,16.15,170904.0,11.7284,11.7284,11.6346,11.6563,170904.0
2018-08-24 09:35:00,16.14,16.17,16.12,16.13,74062.0,11.649,11.6707,11.6346,11.6418,74062.0
2018-08-24 09:40:00,16.13,16.14,16.12,16.14,99502.0,11.6418,11.649,11.6346,11.649,99502.0
2018-08-24 09:45:00,16.14,16.17,16.11,16.15,131180.0,11.649,11.6707,11.6274,11.6563,131180.0
2018-08-24 09:50:00,16.16,16.18,16.14,16.15,56947.0,11.6635,11.6779,11.649,11.6563,56947.0
2018-08-24 09:55:00,16.14,16.18,16.14,16.15,36486.0,11.649,11.6779,11.649,11.6563,36486.0
2018-08-24 10:00:00,16.16,16.2,16.15,16.18,41909.0,11.6635,11.6923,11.6563,11.6779,41909.0
2018-08-24 10:05:00,16.17,16.17,16.14,16.14,51118.0,11.6707,11.6707,11.649,11.649,51118.0
2018-08-24 10:10:00,16.14,16.15,16.12,16.13,65487.0,11.649,11.6563,11.6346,11.6418,65487.0
2018-08-24 10:15:00,16.13,16.14,16.12,16.14,630473.0,11.6418,11.649,11.6346,11.649,630473.0
2018-08-24 10:20:00,16.13,16.15,16.13,16.14,44525.0,11.6418,11.6563,11.6418,11.649,44525.0
2018-08-24 10:25:00,16.14,16.18,16.14,16.16,168954.0,11.649,11.6779,11.649,11.6635,168954.0
2018-08-24 10:30:00,16.16,16.16,16.13,16.14,59384.0,11.6635,11.6635,11.6418,11.649,59384.0
2018-08-24 10:35:00,16.14,16.16,16.13,16.14,52874.0,11.649,11.6635,11.6418,11.649,52874.0
2018-08-24 10:40:00,16.15,16.17,16.14,16.16,69357.0,11.6563,11.6707,11.649,11.6635,69357.0
2018-08-24 10:45:00,16.16,16.18,16.16,16.16,73253.0,11.6635,11.6779,11.6635,11.6635,73253.0
2018-08-24 10:50:00,16.16,16.18,16.15,16.17,411702.0,11.6635,11.6779,11.6563,11.6707,411702.0
2018-08-24 10:55:00,16.18,16.18,16.16,16.18,90884.0,11.6779,11.6779,11.6635,11.6779,90884.0
2018-08-24 11:00:00,16.17,16.2,16.17,16.19,207182.0,11.6707,11.6923,11.6707,11.6851,207182.0
2018-08-24 11:05:00,16.19,16.21,16.16,16.18,368204.0,11.6851,11.6996,11.6635,11.6779,368204.0
2018-08-24 11:10:00,16.17,16.18,16.15,16.16,43893.0,11.6707,11.6779,11.6563,11.6635,43893.0
2018-08-24 11:15:00,16.15,16.17,16.15,16.16,82570.0,11.6563,11.6707,11.6563,11.6635,82570.0
2018-08-24 11:20:00,16.16,16.16,16.13,16.13,56654.0,11.6635,11.6635,11.6418,11.6418,56654.0
2018-08-24 11:25:00,16.13,16.15,16.13,16.14,261750.0,11.6418,11.6563,11.6418,11.649,261750.0
2018-08-24 11:30:00,16.14,16.16,16.13,16.16,56206.0,11.649,11.6635,11.6418,11.6635,56206.0
2018-08-24 11:35:00,16.16,16.18,16.15,16.16,72620.0,11.6635,11.6779,11.6563,11.6635,72620.0
2018-08-24 11:40:00,16.16,16.17,16.15,16.17,21698.0,11.6635,11.6707,11.6563,11.6707,21698.0
2018-08-24 11:45:00,16.16,16.17,16.15,16.16,50438.0,11.6635,11.6707,11.6563,11.6635,50438.0
2018-08-24 11:50:00,16.16,16.17,16.15,16.16,37385.0,11.6635,11.6707,11.6563,11.6635,37385.0
2018-08-24 11:55:00,16.16,16.17,16.16,16.16,21843.0,11.6635,11.6707,11.6635,11.6635,21843.0
2018-08-24 12:00:00,16.17,16.18,16.17,16.17,33903.0,11.6707,11.6779,11.6707,11.6707,33903.0
2018-08-24 12:05:00,16.17,16.17,16.15,16.16,61261.0,11.6707,11.6707,11.6563,11.6635,61261.0
2018-08-24 12:10:00,16.16,16.17,16.16,16.17,12785.0,11.6635,11.6707,11.6635,11.6707,12785.0
2018-08-24 12:15:00,16.16,16.17,16.16,16.16,22867.0,11.6635,11.6707,11.6635,11.6635,22867.0
2018-08-24 12:20:00,16.16,16.17,16.16,16.17,18099.0,11.6635,11.6707,11.6635,11.6707,18099.0
2018-08-24 12:25:00,16.17,16.17,16.16,16.17,24990.0,11.6707,11.6707,11.6635,11.6707,24990.0
2018-08-24 12:30:00,16.17,16.18,16.16,16.18,168048.0,11.6707,11.6779,11.6635,11.6779,168048.0
2018-08-24 12:35:00,16.18,16.19,16.17,16.19,27837.0,11.6779,11.6851,11.6707,11.6851,27837.0
2018-08-24 12:40:00,16.19,16.19,16.18,16.19,25310.0,11.6851,11.6851,11.6779,11.6851,25310.0
2018-08-24 12:45:00,16.19,16.19,16.18,16.18,11924.0,11.6851,11.6851,11.6779,11.6779,11924.0
2018-08-24 12:50:00,16.19,16.19,16.18,16.19,22488.0,11.6851,11.6851,11.6779,11.6851,22488.0
2018-08-24 12:55:00,16.18,16.19,16.18,16.19,31417.0,11.6779,11.6851,11.6779,11.6851,31417.0
2018-08-24 13:00:00,16.19,16.2,16.18,16.2,83567.0,11.6851,11.6923,11.6779,11.6923,83567.0
2018-08-24 13:05:00,16.2,16.21,16.19,16.2,454546.0,11.6923,11.6996,11.6851,11.6923,454546.0
2018-08-24 13:10:00,16.2,16.2,16.18,16.19,84750.0,11.6923,11.6923,11.6779,11.6851,84750.0
2018-08-24 13:15:00,16.19,16.2,16.18,16.2,116811.0,11.6851,11.6923,11.6779,11.6923,116811.0
2018-08-24 13:20:00,16.2,16.2,16.19,16.2,222869.0,11.6923,11.6923,11.6851,11.6923,222869.0
2018-08-24 13:25:00,16.2,16.2,16.19,16.2,11579.0,11.6923,11.6923,11.6851,11.6923,11579.0
2018-08-24 13:30:00,16.2,16.2,16.19,16.19,73471.0,11.6923,11.6923,11.6851,11.6851,73471.0
2018-08-24 13:35:00,16.2,16.2,16.19,16.2,25271.0,11.6923,11.6923,11.6851,11.6923,25271.0
2018-08-24 13:40:00,16.2,16.2,16.19,16.2,183304.0,11.6923,11.6923,11.6851,11.6923,183304.0
2018-08-24 13:45:00,16.2,16.2,16.19,16.2,17677.0,11.6923,11.6923,11.6851,11.6923,17677.0
2018-08-24 13:50:00,16.2,16.2,16.19,16.2,25347.0,11.6923,11.6923,11.6851,11.6923,25347.0
2018-08-24 13:55:00,16.2,16.2,16.19,16.2,21019.0,11.6923,11.6923,11.6851,11.6923,21019.0
2018-08-24 14:00:00,16.2,16.2,16.19,16.2,21628.0,11.6923,11.6923,11.6851,11.6923,21628.0
2018-08-24 14:05:00,16.2,16.2,16.19,16.2,217721.0,11.6923,11.6923,11.6851,11.6923,217721.0
2018-08-24 14:10:00,16.2,16.2,16.19,16.2,37353.0,11.6923,11.6923,11.6851,11.6923,37353.0
2018-08-24 14:15:00,16.2,16.2,16.18,16.2,117132.0,11.6923,11.6923,11.6779,11.6923,117132.0
2018-08-24 14:20:00,16.2,16.2,16.19,16.2,50615.0,11.6923,11.6923,11.6851,11.6923,50615.0
2018-08-24 14:25:00,16.2,16.2,16.19,16.2,26882.0,11.6923,11.6923,11.6851,11.6923,26882.0
2018-08-24 14:30:00,16.2,16.21,16.19,16.21,105020.0,11.6923,11.6996,11.6851,11.6996,105020.0
2018-08-24 14:35:00,16.21,16.21,16.2,16.2,14675.0,11.6996,11.6996,11.6923,11.6923,14675.0
2018-08-24 14:40:00,16.2,16.22,16.2,16.21,135020.0,11.6923,11.7068,11.6923,11.6996,135020.0
2018-08-24 14:45:00,16.21,16.22,16.21,16.21,35961.0,11.6996,11.7068,11.6996,11.6996,35961.0
2018-08-24 14:50:00,16.21,16.22,16.2,16.2,164319.0,11.6996,11.7068,11.6923,11.6923,164319.0
2018-08-24 14:55:00,16.2,16.2,16.19,16.2,113408.0,11.6923,11.6923,11.6851,11.6923,113408.0
2018-08-24 15:00:00,16.2,16.2,16.18,16.2,766959.0,11.6923,11.6923,11.6779,11.6923,766959.0
2018-08-24 15:05:00,16.2,16.2,16.19,16.2,59470.0,11.6923,11.6923,11.6851,11.6923,59470.0
2018-08-24 15:10:00,16.2,16.2,16.19,16.2,170593.0,11.6923,11.6923,11.6851,11.6923,170593.0
2018-08-24 15:15:00,16.2,16.2,16.19,16.2,33675.0,11.6923,11.6923,11.6851,11.6923,33675.0
2018-08-24 15:20:00,16.19,16.2,16.19,16.2,25673.0,11.6851,11.6923,11.6851,11.6923,25673.0
2018-08-24 15:25:00,16.2,16.2,16.19,16.2,152458.0,11.6923,11.6923,11.6851,11.6923,152458.0
2018-08-24 15:30:00,16.2,16.22,16.19,16.21,152095.0,11.6923,11.7068,11.6851,11.6996,152095.0
2018-08-24 15:35:00,16.21,16.22,16.2,16.21,127341.0,11.6996,11.7068,11.6923,11.6996,127341.0
2018-08-24 15:40:00,16.21,16.23,16.21,16.23,122168.0,11.6996,11.714,11.6996,11.714,122168.0
2018-08-24 15:45:00,16.23,16.23,16.2,16.2,112121.0,11.714,11.714,11.6923,11.6923,112121.0
2018-08-24 15:50:00,16.2,16.21,16.19,16.19,111702.0,11.6923,11.6996,11.6851,11.6851,111702.0
2018-08-24 15:55:00,16.19,16.21,16.19,16.2,532748.0,11.6851,11.6996,11.6851,11.6923,532748.0
2018-08-27 09:30:00,16.28,16.28,16.22,16.25,162431.0,11.7501,11.7501,11.7068,11.7284,162431.0
2018-08-27 09:35:00,16.25,16.28,16.24,16.28,82922.0,11.7284,11.7501,11.7212,11.7501,82922.0
2018-08-27 09:40:00,16.28,16.33,16.27,16.3,96003.0,11.7501,11.7862,11.7429,11.7645,96003.0
2018-08-27 09:45:00,16.3,16.34,16.29,16.33,64483.0,11.7645,11.7934,11.7573,11.7862,64483.0
2018-08-27 09:50:00,16.33,16.36,16.32,16.36,157997.0,11.7862,11.8078,11.779,11.8078,157997.0
2018-08-27 09:55:00,16.35,16.38,16.34,16.35,105590.0,11.8006,11.8223,11.7934,11.8006,105590.0
2018-08-27 10:00:00,16.35,16.36,16.33,16.35,50625.0,11.8006,11.8078,11.7862,11.8006,50625.0
2018-08-27 10:05:00,16.35,16.36,16.33,16.34,30465.0,11.8006,11.8078,11.7862,11.7934,30465.0
2018-08-27 10:10:00,16.35,16.36,16.32,16.36,32401.0,11.8006,11.8078,11.779,11.8078,32401.0
2018-08-27 10:15:00,16.36,16.36,16.33,16.35,42972.0,11.8078,11.8078,11.7862,11.8006,42972.0
2018-08-27 10:20:00,16.36,16.37,16.35,16.37,43401.0,11.8078,11.815,11.8006,11.815,43401.0
2018-08-27 10:25:00,16.37,16.39,16.36,16.39,81634.0,11.815,11.8295,11.8078,11.8295,81634.0
2018-08-27 10:30:00,16.39,16.39,16.34,16.34,34472.0,11.8295,11.8295,11.7934,11.7934,34472.0
2018-08-27 10:35:00,16.35,16.36,16.34,16.35,135873.0,11.8006,11.8078,11.7934,11.8006,135873.0
2018-08-27 10:40:00,16.34,16.35,16.33,16.35,75153.0,11.7934,11.8006,11.7862,11.8006,75153.0
2018-08-27 10:45:00,16.34,16.35,16.32,16.32,20762.0,11.7934,11.8006,11.779,11.779,20762.0
2018-08-27 10:50:00,16.32,16.33,16.3,16.32,32541.0,11.779,11.7862,11.7645,11.779,32541.0
2018-08-27 10:55:00,16.32,16.33,16.31,16.33,46011.0,11.779,11.7862,11.7717,11.7862,46011.0
2018-08-27 11:00:00,16.32,16.33,16.32,16.32,16369.0,11.779,11.7862,11.779,11.779,16369.0
2018-08-27 11:05:00,16.32,16.33,16.31,16.32,40888.0,11.779,11.7862,11.7717,11.779,40888.0
2018-08-27 11:10:00,16.33,16.34,16.31,16.33,51999.0,11.7862,11.7934,11.7717,11.7862,51999.0
2018-08-27 11:15:00,16.33,16.35,16.33,16.35,43114.0,11.7862,11.8006,11.7862,11.8006,43114.0
2018-08-27 11:20:00,16.35,16.37,16.34,16.36,46140.0,11.8006,11.815,11.7934,11.8078,46140.0
2018-08-27 11:25:00,16.36,16.38,16.35,16.36,35155.0,11.8078,11.8223,11.8006,11.8078,35155.0
2018-08-27 11:30:00,16.36,16.37,16.35,16.35,26249.0,11.8078,11.815,11.8006,11.8006,26249.0
2018-08-27 11:35:00,16.36,16.36,16.34,16.35,16543.0,11.8078,11.8078,11.7934,11.8006,16543.0
2018-08-27 11:40:00,16.35,16.36,16.34,16.35,15856.0,11.8006,11.8078,11.7934,11.8006,15856.0
2018-08-27 11:45:00,16.35,16.37,16.34,16.37,38422.0,11.8006,11.815,11.7934,11.815,38422.0
2018-08-27 11:50:00,16.37,16.37,16.35,16.37,25352.0,11.815,11.815,11.8006,11.815,25352.0
2018-08-27 11:55:00,16.37,16.38,16.35,16.37,20334.0,11.815,11.8223,11.8006,11.815,20334.0
2018-08-27 12:00:00,16.38,16.38,16.36,16.37,46525.0,11.8223,11.8223,11.8078,11.815,46525.0
2018-08-27 12:05:00,16.37,16.38,16.37,16.38,12565.0,11.815,11.8223,11.815,11.8223,12565.0
2018-08-27 12:10:00,16.38,16.38,16.36,16.37,31124.0,11.8223,11.8223,11.8078,11.815,31124.0
2018-08-27 12:15:00,16.37,16.38,16.36,16.36,25306.0,11.815,11.8223,11.8078,11.8078,25306.0
2018-08-27 12:20:00,16.37,16.37,16.36,16.37,10994.0,11.815,11.815,11.8078,11.815,10994.0
2018-08-27 12:25:00,16.37,16.38,16.34,16.35,29768.0,11.815,11.8223,11.7934,11.8006,29768.0
2018-08-27 12:30:00,16.35,16.35,16.33,16.35,41902.0,11.8006,11.8006,11.7862,11.8006,41902.0
2018-08-27 12:35:00,16.35,16.37,16.34,16.36,31553.0,11.8006,11.815,11.7934,11.8078,31553.0
2018-08-27 12:40:00,16.36,16.37,16.35,16.36,18518.0,11.8078,11.815,11.8006,11.8078,18518.0
2018-08-27 12:45:00,16.36,16.36,16.33,16.34,25478.0,11.8078,11.8078,11.7862,11.7934,25478.0
2018-08-27 12:50:00,16.34,16.35,16.33,16.33,13489.0,11.7934,11.8006,11.7862,11.7862,13489.0
2018-08-27 12:55:00,16.33,16.35,16.33,16.34,24973.0,11.7862,11.8006,11.7862,11.7934,24973.0
2018-08-27 13:00:00,16.33,16.34,16.32,16.33,97681.0,11.7862,11.7934,11.779,11.7862,97681.0
2018-08-27 13:05:00,16.33,16.33,16.31,16.32,71764.0,11.7862,11.7862,11.7717,11.779,71764.0
2018-08-27 13:10:00,16.32,16.32,16.3,16.3,66968.0,11.779,11.779,11.7645,11.7645,66968.0
2018-08-27 13:15:00,16.3,16.31,16.28,16.29,47425.0,11.7645,11.7717,11.7501,11.7573,47425.0
2018-08-27 13:20:00,16.29,16.29,16.28,16.29,16756.0,11.7573,11.7573,11.7501,11.7573,16756.0
2018-08-27 13:25:00,16.29,16.31,16.28,16.3,79116.0,11.7573,11.7717,11.7501,11.7645,79116.0
2018-08-27 13:30:00,16.3,16.31,16.29,16.3,26898.0,11.7645,11.7717,11.7573,11.7645,26898.0
2018-08-27 13:35:00,16.3,16.31,16.29,16.31,26406.0,11.7645,11.7717,11.7573,11.7717,26406.0
2018-08-27 13:40:00,16.31,16.31,16.29,16.3,18999.0,11.7717,11.7717,11.7573,11.7645,18999.0
2018-08-27 13:45:00,16.3,16.31,16.28,16.28,27039.0,11.7645,11.7717,11.7501,11.7501,27039.0
2018-08-27 13:50:00,16.29,16.3,16.27,16.3,63565.0,11.7573,11.7645,11.7429,11.7645,63565.0
2018-08-27 13:55:00,16.3,16.32,16.29,16.32,43929.0,11.7645,11.779,11.7573,11.779,43929.0
2018-08-27 14:00:00,16.32,16.33,16.31,16.32,38684.0,11.779,11.7862,11.7717,11.779,38684.0
2018-08-27 14:05:00,16.33,16.33,16.31,16.32,27579.0,11.7862,11.7862,11.7717,11.779,27579.0
2018-08-27 14:10:00,16.32,16.32,16.29,16.3,31949.0,11.779,11.779,11.7573,11.7645,31949.0
2018-08-27 14:15:00,16.3,16.31,16.29,16.3,38153.0,11.7645,11.7717,11.7573,11.7645,38153.0
2018-08-27 14:20:00,16.29,16.29,16.26,16.28,31951.0,11.7573,11.7573,11.7357,11.7501,31951.0
2018-08-27 14:25:00,16.27,16.29,16.26,16.29,69272.0,11.7429,11.7573,11.7357,11.7573,69272.0
2018-08-27 14:30:00,16.29,16.3,16.28,16.29,47858.0,11.7573,11.7645,11.7501,11.7573,47858.0
2018-08-27 14:35:00,16.28,16.3,16.28,16.29,44296.0,11.7501,11.7645,11.7501,11.7573,44296.0
2018-08-27 14:40:00,16.29,16.29,16.28,16.29,13620.0,11.7573,11.7573,11.7501,11.7573,13620.0
2018-08-27 14:45:00,16.29,16.29,16.27,16.28,20163.0,11.7573,11.7573,11.7429,11.7501,20163.0
2018-08-27 14:50:00,16.27,16.28,16.26,16.26,34619.0,11.7429,11.7501,11.7357,11.7357,34619.0
2018-08-27 14:55:00,16.26,16.29,16.26,16.29,62009.0,11.7357,11.7573,11.7357,11.7573,62009.0
2018-08-27 15:00:00,16.29,16.29,16.25,16.27,67654.0,11.7573,11.7573,11.7284,11.7429,67654.0
2018-08-27 15:05:00,16.27,16.28,16.26,16.27,55630.0,11.7429,11.7501,11.7357,11.7429,55630.0
2018-08-27 15:10:00,16.27,16.27,16.26,16.27,25406.0,11.7429,11.7429,11.7357,11.7429,25406.0
2018-08-27 15:15:00,16.27,16.27,16.23,16.23,80448.0,11.7429,11.7429,11.714,11.714,80448.0
2018-08-27 15:20:00,16.23,16.26,16.23,16.25,41768.0,11.714,11.7357,11.714,11.7284,41768.0
2018-08-27 15:25:00,16.25,16.26,16.25,16.25,25289.0,11.7284,11.7357,11.7284,11.7284,25289.0
2018-08-27 15:30:00,16.25,16.28,16.25,16.27,89405.0,11.7284,11.7501,11.7284,11.7429,89405.0
2018-08-27 15:35:00,16.27,16.27,16.26,16.26,37530.0,11.7429,11.7429,11.7357,11.7357,37530.0
2018-08-27 15:40:00,16.26,16.27,16.25,16.25,93228.0,11.7357,11.7429,11.7284,11.7284,93228.0
2018-08-27 15:45:00,16.25,16.27,16.25,16.27,142620.0,11.7284,11.7429,11.7284,11.7429,142620.0
2018-08-27 15:50:00,16.26,16.27,16.26,16.27,71481.0,11.7357,11.7429,11.7357,11.7429,71481.0
2018-08-27 15:55:00,16.27,16.28,16.25,16.27,326087.0,11.7429,11.7501,11.7284,11.7429,326087.0
2018-08-28 09:30:00,16.32,16.32,16.24,16.29,99268.0,11.779,11.779,11.7212,11.7573,99268.0
2018-08-28 09:35:00,16.29,16.31,16.26,16.29,56565.0,11.7573,11.7717,11.7357,11.7573,56565.0
2018-08-28 09:40:00,16.29,16.3,16.25,16.27,70030.0,11.7573,11.7645,11.7284,11.7429,70030.0
2018-08-28 09:45:00,16.27,16.29,16.25,16.26,94642.0,11.7429,11.7573,11.7284,11.7357,94642.0
2018-08-28 09:50:00,16.26,16.27,16.22,16.24,221185.0,11.7357,11.7429,11.7068,11.7212,221185.0
2018-08-28 09:55:00,16.24,16.25,16.22,16.24,54568.0,11.7212,11.7284,11.7068,11.7212,54568.0
2018-08-28 10:00:00,16.24,16.28,16.23,16.28,304222.0,11.7212,11.7501,11.714,11.7501,304222.0
2018-08-28 10:05:00,16.28,16.31,16.27,16.29,342800.0,11.7501,11.7717,11.7429,11.7573,342800.0
2018-08-28 10:10:00,16.28,16.29,16.26,16.27,196503.0,11.7501,11.7573,11.7357,11.7429,196503.0
2018-08-28 10:15:00,16.26,16.28,16.25,16.25,115088.0,11.7357,11.7501,11.7284,11.7284,115088.0
2018-08-28 10:20:00,16.25,16.26,16.22,16.23,47509.0,11.7284,11.7357,11.7068,11.714,47509.0
2018-08-28 10:25:00,16.22,16.24,16.22,16.23,65068.0,11.7068,11.7212,11.7068,11.714,65068.0
2018-08-28 10:30:00,16.23,16.23,16.21,16.23,56108.0,11.714,11.714,11.6996,11.714,56108.0
2018-08-28 10:35:00,16.23,16.24,16.21,16.23,63439.0,11.714,11.7212,11.6996,11.714,63439.0
2018-08-28 10:40:00,16.22,16.25,16.22,16.25,33623.0,11.7068,11.7284,11.7068,11.7284,33623.0
2018-08-28 10:45:00,16.25,16.27,16.24,16.25,56455.0,11.7284,11.7429,11.7212,11.7284,56455.0
2018-08-28 10:50:00,16.25,16.29,16.25,16.29,44783.0,11.7284,11.7573,11.7284,11.7573,44783.0
2018-08-28 10:55:00,16.28,16.3,16.27,16.29,33173.0,11.7501,11.7645,11.7429,11.7573,33173.0
2018-08-28 11:00:00,16.28,16.3,16.27,16.29,64839.0,11.7501,11.7645,11.7429,11.7573,64839.0
2018-08-28 11:05:00,16.29,16.3,16.28,16.29,35267.0,11.7573,11.7645,11.7501,11.7573,35267.0
2018-08-28 11:10:00,16.29,16.31,16.28,16.3,63906.0,11.7573,11.7717,11.7501,11.7645,63906.0
2018-08-28 11:15:00,16.3,16.3,16.29,16.3,23951.0,11.7645,11.7645,11.7573,11.7645,23951.0
2018-08-28 11:20:00,16.3,16.31,16.29,16.3,45578.0,11.7645,11.7717,11.7573,11.7645,45578.0
2018-08-28 11:25:00,16.3,16.31,16.29,16.3,35152.0,11.7645,11.7717,11.7573,11.7645,35152.0
2018-08-28 11:30:00,16.3,16.3,16.26,16.27,47830.0,11.7645,11.7645,11.7357,11.7429,47830.0
2018-08-28 11:35:00,16.27,16.27,16.24,16.25,80705.0,11.7429,11.7429,11.7212,11.7284,80705.0
2018-08-28 11:40:00,16.25,16.25,16.22,16.23,79962.0,11.7284,11.7284,11.7068,11.714,79962.0
2018-08-28 11:45:00,16.23,16.24,16.21,16.22,63685.0,11.714,11.7212,11.6996,11.7068,63685.0
2018-08-28 11:50:00,16.21,16.23,16.2,16.21,37366.0,11.6996,11.714,11.6923,11.6996,37366.0
2018-08-28 11:55:00,16.21,16.21,16.18,16.19,121667.0,11.6996,11.6996,11.6779,11.6851,121667.0
2018-08-28 12:00:00,16.19,16.19,16.17,16.17,82679.0,11.6851,11.6851,11.6707,11.6707,82679.0
2018-08-28 12:05:00,16.18,16.2,16.16,16.19,107857.0,11.6779,11.6923,11.6635,11.6851,107857.0
2018-08-28 12:10:00,16.19,16.23,16.19,16.23,43639.0,11.6851,11.714,11.6851,11.714,43639.0
2018-08-28 12:15:00,16.23,16.26,16.22,16.25,401992.0,11.714,11.7357,11.7068,11.7284,401992.0
2018-08-28 12:20:00,16.25,16.26,16.24,16.25,154469.0,11.7284,11.7357,11.7212,11.7284,154469.0
2018-08-28 12:25:00,16.25,16.25,16.22,16.22,34482.0,11.7284,11.7284,11.7068,11.7068,34482.0
2018-08-28 12:30:00,16.23,16.24,16.22,16.24,24098.0,11.714,11.7212,11.7068,11.7212,24098.0
2018-08-28 12:35:00,16.24,16.25,16.24,16.25,40218.0,11.7212,11.7284,11.7212,11.7284,40218.0
2018-08-28 12:40:00,16.25,16.25,16.23,16.25,40137.0,11.7284,11.7284,11.714,11.7284,40137.0
2018-08-28 12:45:00,16.25,16.25,16.23,16.25,39615.0,11.7284,11.7284,11.714,11.7284,39615.0
2018-08-28 12:50:00,16.25,16.26,16.24,16.26,17581.0,11.7284,11.7357,11.7212,11.7357,17581.0
2018-08-28 12:55:00,16.25,16.28,16.25,16.28,36632.0,11.7284,11.7501,11.7284,11.7501,36632.0
2018-08-28 13:00:00,16.28,16.29,16.26,16.29,92116.0,11.7501,11.7573,11.7357,11.7573,92116.0
2018-08-28 13:05:00,16.28,16.29,16.28,16.29,13721.0,11.7501,11.7573,11.7501,11.7573,13721.0
2018-08-28 13:10:00,16.29,16.29,16.26,16.26,106300.0,11.7573,11.7573,11.7357,11.7357,106300.0
2018-08-28 13:15:00,16.26,16.29,16.26,16.29,54371.0,11.7357,11.7573,11.7357,11.7573,54371.0
2018-08-28 13:20:00,16.29,16.29,16.27,16.27,33736.0,11.7573,11.7573,11.7429,11.7429,33736.0
2018-08-28 13:25:00,16.28,16.28,16.24,16.25,86765.0,11.7501,11.7501,11.7212,11.7284,86765.0
2018-08-28 13:30:00,16.24,16.26,16.24,16.25,19500.0,11.7212,11.7357,11.7212,11.7284,19500.0
2018-08-28 13:35:00,16.25,16.27,16.25,16.26,22214.0,11.7284,11.7429,11.7284,11.7357,22214.0
2018-08-28 13:40:00,16.27,16.28,16.26,16.28,16968.0,11.7429,11.7501,11.7357,11.7501,16968.0
2018-08-28 13:45:00,16.28,16.29,16.27,16.29,28846.0,11.7501,11.7573,11.7429,11.7573,28846.0
2018-08-28 13:50:00,16.29,16.29,16.28,16.29,15911.0,11.7573,11.7573,11.7501,11.7573,15911.0
2018-08-28 13:55:00,16.29,16.29,16.27,16.28,37300.0,11.7573,11.7573,11.7429,11.7501,37300.0
2018-08-28 14:00:00,16.28,16.28,16.27,16.28,17520.0,11.7501,11.7501,11.7429,11.7501,17520.0
2018-08-28 14:05:00,16.28,16.28,16.26,16.27,60377.0,11.7501,11.7501,11.7357,11.7429,60377.0
2018-08-28 14:10:00,16.27,16.29,16.26,16.29,54336.0,11.7429,11.7573,11.7357,11.7573,54336.0
2018-08-28 14:15:00,16.29,16.29,16.27,16.29,68649.0,11.7573,11.7573,11.7429,11.7573,68649.0
2018-08-28 14:20:00,16.29,16.3,16.28,16.29,20615.0,11.7573,11.7645,11.7501,11.7573,20615.0
2018-08-28 14:25:00,16.29,16.31,16.29,16.3,52437.0,11.7573,11.7717,11.7573,11.7645,52437.0
2018-08-28 14:30:00,16.3,16.3,16.28,16.29,25983.0,11.7645,11.7645,11.7501,11.7573,25983.0
2018-08-28 14:35:00,16.28,16.29,16.25,16.25,65171.0,11.7501,11.7573,11.7284,11.7284,65171.0
2018-08-28 14:40:00,16.25,16.28,16.25,16.28,47229.0,11.7284,11.7501,11.7284,11.7501,47229.0
2018-08-28 14:45:00,16.28,16.28,16.25,16.27,1025311.0,11.7501,11.7501,11.7284,11.7429,1025311.0
2018-08-28 14:50:00,16.27,16.28,16.26,16.27,25127.0,11.7429,11.7501,11.7357,11.7429,25127.0
2018-08-28 14:55:00,16.28,16.28,16.27,16.28,17222.0,11.7501,11.7501,11.7429,11.7501,17222.0
2018-08-28 15:00:00,16.28,16.28,16.27,16.28,18211.0,11.7501,11.7501,11.7429,11.7501,18211.0
2018-08-28 15:05:00,16.28,16.28,16.27,16.27,13201.0,11.7501,11.7501,11.7429,11.7429,13201.0
2018-08-28 15:10:00,16.28,16.29,16.27,16.29,35455.0,11.7501,11.7573,11.7429,11.7573,35455.0
2018-08-28 15:15:00,16.29,16.3,16.28,16.29,74706.0,11.7573,11.7645,11.7501,11.7573,74706.0
2018-08-28 15:20:00,16.29,16.29,16.26,16.27,104792.0,11.7573,11.7573,11.7357,11.7429,104792.0
2018-08-28 15:25:00,16.27,16.29,16.26,16.28,59921.0,11.7429,11.7573,11.7357,11.7501,59921.0
2018-08-28 15:30:00,16.28,16.28,16.27,16.28,40125.0,11.7501,11.7501,11.7429,11.7501,40125.0
2018-08-28 15:35:00,16.28,16.28,16.27,16.28,45763.0,11.7501,11.7501,11.7429,11.7501,45763.0
2018-08-28 15:40:00,16.27,16.28,16.25,16.27,470170.0,11.7429,11.7501,11.7284,11.7429,470170.0
2018-08-28 15:45:00,16.26,16.27,16.26,16.27,110800.0,11.7357,11.7429,11.7357,11.7429,110800.0
2018-08-28 15:50:00,16.26,16.28,16.26,16.27,260683.0,11.7357,11.7501,11.7357,11.7429,260683.0
2018-08-28 15:55:00,16.26,16.28,16.26,16.26,746430.0,11.7357,11.7501,11.7357,11.7357,746430.0
2018-08-29 09:30:00,16.26,16.29,16.19,16.22,211194.0,11.7357,11.7573,11.6851,11.7068,211194.0
2018-08-29 09:35:00,16.21,16.22,16.17,16.18,147473.0,11.6996,11.7068,11.6707,11.6779,147473.0
2018-08-29 09:40:00,16.17,16.18,16.13,16.14,190423.0,11.6707,11.6779,11.6418,11.649,190423.0
2018-08-29 09:45:00,16.15,16.16,16.13,16.14,130144.0,11.6563,11.6635,11.6418,11.649,130144.0
2018-08-29 09:50:00,16.13,16.17,16.13,16.16,225684.0,11.6418,11.6707,11.6418,11.6635,225684.0
2018-08-29 09:55:00,16.16,16.19,16.15,16.19,94142.0,11.6635,11.6851,11.6563,11.6851,94142.0
2018-08-29 10:00:00,16.19,16.19,16.16,16.17,86531.0,11.6851,11.6851,11.6635,11.6707,86531.0
2018-08-29 10:05:00,16.17,16.18,16.15,16.16,118627.0,11.6707,11.6779,11.6563,11.6635,118627.0
2018-08-29 10:10:00,16.16,16.17,16.13,16.13,122084.0,11.6635,11.6707,11.6418,11.6418,122084.0
2018-08-29 10:15:00,16.14,16.16,16.13,16.16,196599.0,11.649,11.6635,11.6418,11.6635,196599.0
2018-08-29 10:20:00,16.16,16.19,16.16,16.19,98818.0,11.6635,11.6851,11.6635,11.6851,98818.0
2018-08-29 10:25:00,16.19,16.21,16.18,16.21,167884.0,11.6851,11.6996,11.6779,11.6996,167884.0
2018-08-29 10:30:00,16.21,16.25,16.2,16.24,122160.0,11.6996,11.7284,11.6923,11.7212,122160.0
2018-08-29 10:35:00,16.24,16.26,16.22,16.25,74657.0,11.7212,11.7357,11.7068,11.7284,74657.0
2018-08-29 10:40:00,16.26,16.28,16.25,16.27,139823.0,11.7357,11.7501,11.7284,11.7429,139823.0
2018-08-29 10:45:00,16.28,16.28,16.25,16.27,93687.0,11.7501,11.7501,11.7284,11.7429,93687.0
2018-08-29 10:50:00,16.27,16.28,16.26,16.28,51529.0,11.7429,11.7501,11.7357,11.7501,51529.0
2018-08-29 10:55:00,16.28,16.29,16.27,16.29,81396.0,11.7501,11.7573,11.7429,11.7573,81396.0
2018-08-29 11:00:00,16.29,16.3,16.28,16.3,86385.0,11.7573,11.7645,11.7501,11.7645,86385.0
2018-08-29 11:05:00,16.3,16.31,16.29,16.3,37882.0,11.7645,11.7717,11.7573,11.7645,37882.0
2018-08-29 11:10:00,16.3,16.3,16.28,16.3,54594.0,11.7645,11.7645,11.7501,11.7645,54594.0
2018-08-29 11:15:00,16.3,16.33,16.29,16.3,78511.0,11.7645,11.7862,11.7573,11.7645,78511.0
2018-08-29 11:20:00,16.3,16.31,16.28,16.29,166265.0,11.7645,11.7717,11.7501,11.7573,166265.0
2018-08-29 11:25:00,16.29,16.3,16.28,16.3,44417.0,11.7573,11.7645,11.7501,11.7645,44417.0
2018-08-29 11:30:00,16.3,16.33,16.3,16.3,66301.0,11.7645,11.7862,11.7645,11.7645,66301.0
2018-08-29 11:35:00,16.3,16.31,16.3,16.31,36729.0,11.7645,11.7717,11.7645,11.7717,36729.0
2018-08-29 11:40:00,16.31,16.32,16.3,16.3,63602.0,11.7717,11.779,11.7645,11.7645,63602.0
2018-08-29 11:45:00,16.3,16.32,16.3,16.32,40906.0,11.7645,11.779,11.7645,11.779,40906.0
2018-08-29 11:50:00,16.32,16.34,16.31,16.34,232176.0,11.779,11.7934,11.7717,11.7934,232176.0
2018-08-29 11:55:00,16.33,16.34,16.32,16.34,49915.0,11.7862,11.7934,11.779,11.7934,49915.0
2018-08-29 12:00:00,16.34,16.35,16.32,16.33,35939.0,11.7934,11.8006,11.779,11.7862,35939.0
2018-08-29 12:05:00,16.33,16.35,16.33,16.35,68113.0,11.7862,11.8006,11.7862,11.8006,68113.0
2018-08-29 12:10:00,16.35,16.37,16.34,16.37,48043.0,11.8006,11.815,11.7934,11.815,48043.0
2018-08-29 12:15:00,16.37,16.38,16.36,16.37,56066.0,11.815,11.8223,11.8078,11.815,56066.0
2018-08-29 12:20:00,16.36,16.36,16.33,16.33,23646.0,11.8078,11.8078,11.7862,11.7862,23646.0
2018-08-29 12:25:00,16.33,16.34,16.33,16.33,36111.0,11.7862,11.7934,11.7862,11.7862,36111.0
2018-08-29 12:30:00,16.34,16.34,16.33,16.34,20031.0,11.7934,11.7934,11.7862,11.7934,20031.0
2018-08-29 12:35:00,16.34,16.35,16.31,16.33,93536.0,11.7934,11.8006,11.7717,11.7862,93536.0
2018-08-29 12:40:00,16.32,16.34,16.32,16.32,19147.0,11.779,11.7934,11.779,11.779,19147.0
2018-08-29 12:45:00,16.33,16.33,16.3,16.31,67201.0,11.7862,11.7862,11.7645,11.7717,67201.0
2018-08-29 12:50:00,16.31,16.32,16.3,16.31,23347.0,11.7717,11.779,11.7645,11.7717,23347.0
2018-08-29 12:55:00,16.3,16.31,16.29,16.3,38886.0,11.7645,11.7717,11.7573,11.7645,38886.0
2018-08-29 13:00:00,16.3,16.3,16.29,16.3,39864.0,11.7645,11.7645,11.7573,11.7645,39864.0
2018-08-29 13:05:00,16.3,16.32,16.29,16.32,53188.0,11.7645,11.779,11.7573,11.779,53188.0
2018-08-29 13:10:00,16.32,16.33,16.31,16.33,44329.0,11.779,11.7862,11.7717,11.7862,44329.0
2018-08-29 13:15:00,16.32,16.32,16.3,16.31,36986.0,11.779,11.779,11.7645,11.7717,36986.0
2018-08-29 13:20:00,16.3,16.32,16.3,16.3,71556.0,11.7645,11.779,11.7645,11.7645,71556.0
2018-08-29 13:25:00,16.3,16.31,16.3,16.3,6807.0,11.7645,11.7717,11.7645,11.7645,6807.0
2018-08-29 13:30:00,16.3,16.31,16.28,16.3,71644.0,11.7645,11.7717,11.7501,11.7645,71644.0
2018-08-29 13:35:00,16.3,16.31,16.29,16.3,64809.0,11.7645,11.7717,11.7573,11.7645,64809.0
2018-08-29 13:40:00,16.3,16.31,16.29,16.3,29797.0,11.7645,11.7717,11.7573,11.7645,29797.0
2018-08-29 13:45:00,16.31,16.31,16.28,16.28,73299.0,11.7717,11.7717,11.7501,11.7501,73299.0
2018-08-29 13:50:00,16.28,16.29,16.27,16.28,57058.0,11.7501,11.7573,11.7429,11.7501,57058.0
2018-08-29 13:55:00,16.28,16.3,16.28,16.3,38739.0,11.7501,11.7645,11.7501,11.7645,38739.0
2018-08-29 14:00:00,16.3,16.3,16.28,16.29,46309.0,11.7645,11.7645,11.7501,11.7573,46309.0
2018-08-29 14:05:00,16.29,16.3,16.28,16.3,55848.0,11.7573,11.7645,11.7501,11.7645,55848.0
2018-08-29 14:10:00,16.3,16.3,16.29,16.3,28939.0,11.7645,11.7645,11.7573,11.7645,28939.0
2018-08-29 14:15:00,16.29,16.31,16.29,16.3,62647.0,11.7573,11.7717,11.7573,11.7645,62647.0
2018-08-29 14:20:00,16.3,16.31,16.28,16.29,51372.0,11.7645,11.7717,11.7501,11.7573,51372.0
2018-08-29 14:25:00,16.29,16.29,16.26,16.28,59894.0,11.7573,11.7573,11.7357,11.7501,59894.0
2018-08-29 14:30:00,16.28,16.29,16.27,16.29,30729.0,11.7501,11.7573,11.7429,11.7573,30729.0
2018-08-29 14:35:00,16.29,16.3,16.29,16.3,31425.0,11.7573,11.7645,11.7573,11.7645,31425.0
2018-08-29 14:40:00,16.3,16.31,16.29,16.3,72463.0,11.7645,11.7717,11.7573,11.7645,72463.0
2018-08-29 14:45:00,16.3,16.31,16.3,16.3,28895.0,11.7645,11.7717,11.7645,11.7645,28895.0
2018-08-29 14:50:00,16.3,16.31,16.29,16.3,65989.0,11.7645,11.7717,11.7573,11.7645,65989.0
2018-08-29 14:55:00,16.3,16.3,16.29,16.3,26582.0,11.7645,11.7645,11.7573,11.7645,26582.0
2018-08-29 15:00:00,16.29,16.31,16.29,16.31,89345.0,11.7573,11.7717,11.7573,11.7717,89345.0
2018-08-29 15:05:00,16.31,16.31,16.3,16.31,54606.0,11.7717,11.7717,11.7645,11.7717,54606.0
2018-08-29 15:10:00,16.31,16.33,16.3,16.33,114595.0,11.7717,11.7862,11.7645,11.7862,114595.0
2018-08-29 15:15:00,16.32,16.34,16.32,16.34,71130.0,11.779,11.7934,11.779,11.7934,71130.0
2018-08-29 15:20:00,16.34,16.35,16.32,16.32,136715.0,11.7934,11.8006,11.779,11.779,136715.0
2018-08-29 15:25:00,16.33,16.35,16.32,16.35,71874.0,11.7862,11.8006,11.779,11.8006,71874.0
2018-08-29 15:30:00,16.35,16.36,16.34,16.36,74407.0,11.8006,11.8078,11.7934,11.8078,74407.0
2018-08-29 15:35:00,16.36,16.36,16.35,16.36,46640.0,11.8078,11.8078,11.8006,11.8078,46640.0
2018-08-29 15:40:00,16.36,16.36,16.35,16.36,77125.0,11.8078,11.8078,11.8006,11.8078,77125.0
2018-08-29 15:45:00,16.36,16.36,16.34,16.34,185525.0,11.8078,11.8078,11.7934,11.7934,185525.0
2018-08-29 15:50:00,16.35,16.35,16.33,16.33,209356.0,11.8006,11.8006,11.7862,11.7862,209356.0
2018-08-29 15:55:00,16.33,16.34,16.3,16.32,444189.0,11.7862,11.7934,11.7645,11.779,444189.0
2018-08-30 09:30:00,16.33,16.34,16.29,16.3,155998.0,11.7862,11.7934,11.7573,11.7645,155998.0
2018-08-30 09:35:00,16.3,16.32,16.28,16.3,122926.0,11.7645,11.779,11.7501,11.7645,122926.0
2018-08-30 09:40:00,16.3,16.35,16.29,16.34,73427.0,11.7645,11.8006,11.7573,11.7934,73427.0
2018-08-30 09:45:00,16.34,16.35,16.27,16.29,82335.0,11.7934,11.8006,11.7429,11.7573,82335.0
2018-08-30 09:50:00,16.29,16.3,16.27,16.29,63460.0,11.7573,11.7645,11.7429,11.7573,63460.0
2018-08-30 09:55:00,16.29,16.33,16.26,16.32,75672.0,11.7573,11.7862,11.7357,11.779,75672.0
2018-08-30 10:00:00,16.33,16.34,16.29,16.3,151526.0,11.7862,11.7934,11.7573,11.7645,151526.0
2018-08-30 10:05:00,16.29,16.3,16.25,16.29,134288.0,11.7573,11.7645,11.7284,11.7573,134288.0
2018-08-30 10:10:00,16.3,16.3,16.27,16.3,58075.0,11.7645,11.7645,11.7429,11.7645,58075.0
2018-08-30 10:15:00,16.3,16.31,16.29,16.3,324622.0,11.7645,11.7717,11.7573,11.7645,324622.0
2018-08-30 10:20:00,16.3,16.31,16.26,16.26,144092.0,11.7645,11.7717,11.7357,11.7357,144092.0
2018-08-30 10:25:00,16.26,16.28,16.25,16.26,107428.0,11.7357,11.7501,11.7284,11.7357,107428.0
2018-08-30 10:30:00,16.26,16.28,16.24,16.28,116942.0,11.7357,11.7501,11.7212,11.7501,116942.0
2018-08-30 10:35:00,16.27,16.29,16.27,16.29,68273.0,11.7429,11.7573,11.7429,11.7573,68273.0
2018-08-30 10:40:00,16.29,16.29,16.27,16.28,47935.0,11.7573,11.7573,11.7429,11.7501,47935.0
2018-08-30 10:45:00,16.28,16.29,16.26,16.29,91711.0,11.7501,11.7573,11.7357,11.7573,91711.0
2018-08-30 10:50:00,16.29,16.3,16.28,16.3,119751.0,11.7573,11.7645,11.7501,11.7645,119751.0
2018-08-30 10:55:00,16.3,16.3,16.24,16.25,131812.0,11.7645,11.7645,11.7212,11.7284,131812.0
2018-08-30 11:00:00,16.25,16.28,16.24,16.24,98526.0,11.7284,11.7501,11.7212,11.7212,98526.0
2018-08-30 11:05:00,16.24,16.25,16.23,16.25,104388.0,11.7212,11.7284,11.714,11.7284,104388.0
2018-08-30 11:10:00,16.25,16.25,16.24,16.25,45028.0,11.7284,11.7284,11.7212,11.7284,45028.0
2018-08-30 11:15:00,16.25,16.25,16.24,16.25,36302.0,11.7284,11.7284,11.7212,11.7284,36302.0
2018-08-30 11:20:00,16.25,16.25,16.22,16.23,122570.0,11.7284,11.7284,11.7068,11.714,122570.0
2018-08-30 11:25:00,16.23,16.24,16.22,16.24,71711.0,11.714,11.7212,11.7068,11.7212,71711.0
2018-08-30 11:30:00,16.24,16.27,16.23,16.27,59254.0,11.7212,11.7429,11.714,11.7429,59254.0
2018-08-30 11:35:00,16.27,16.27,16.26,16.26,45601.0,11.7429,11.7429,11.7357,11.7357,45601.0
2018-08-30 11:40:00,16.27,16.28,16.26,16.27,100371.0,11.7429,11.7501,11.7357,11.7429,100371.0
2018-08-30 11:45:00,16.27,16.27,16.26,16.26,27070.0,11.7429,11.7429,11.7357,11.7357,27070.0
2018-08-30 11:50:00,16.26,16.27,16.25,16.25,71857.0,11.7357,11.7429,11.7284,11.7284,71857.0
2018-08-30 11:55:00,16.25,16.26,16.25,16.25,32603.0,11.7284,11.7357,11.7284,11.7284,32603.0
2018-08-30 12:00:00,16.25,16.27,16.25,16.27,63115.0,11.7284,11.7429,11.7284,11.7429,63115.0
2018-08-30 12:05:00,16.27,16.27,16.25,16.25,80976.0,11.7429,11.7429,11.7284,11.7284,80976.0
2018-08-30 12:10:00,16.25,16.25,16.23,16.25,47927.0,11.7284,11.7284,11.714,11.7284,47927.0
2018-08-30 12:15:00,16.25,16.26,16.24,16.25,42745.0,11.7284,11.7357,11.7212,11.7284,42745.0
2018-08-30 12:20:00,16.25,16.27,16.25,16.26,86230.0,11.7284,11.7429,11.7284,11.7357,86230.0
2018-08-30 12:25:00,16.27,16.27,16.26,16.27,44171.0,11.7429,11.7429,11.7357,11.7429,44171.0
2018-08-30 12:30:00,16.27,16.27,16.26,16.27,27574.0,11.7429,11.7429,11.7357,11.7429,27574.0
2018-08-30 12:35:00,16.27,16.27,16.25,16.25,67094.0,11.7429,11.7429,11.7284,11.7284,67094.0
2018-08-30 12:40:00,16.26,16.27,16.25,16.26,66153.0,11.7357,11.7429,11.7284,11.7357,66153.0
2018-08-30 12:45:00,16.27,16.28,16.26,16.27,101811.0,11.7429,11.7501,11.7357,11.7429,101811.0
2018-08-30 12:50:00,16.27,16.28,16.26,16.27,50693.0,11.7429,11.7501,11.7357,11.7429,50693.0
2018-08-30 12:55:00,16.27,16.28,16.27,16.28,34176.0,11.7429,11.7501,11.7429,11.7501,34176.0
2018-08-30 13:00:00,16.28,16.29,16.27,16.29,58113.0,11.7501,11.7573,11.7429,11.7573,58113.0
2018-08-30 13:05:00,16.29,16.29,16.28,16.28,23286.0,11.7573,11.7573,11.7501,11.7501,23286.0
2018-08-30 13:10:00,16.29,16.3,16.28,16.3,39259.0,11.7573,11.7645,11.7501,11.7645,39259.0
2018-08-30 13:15:00,16.29,16.3,16.29,16.3,48995.0,11.7573,11.7645,11.7573,11.7645,48995.0
2018-08-30 13:20:00,16.3,16.31,16.29,16.3,38968.0,11.7645,11.7717,11.7573,11.7645,38968.0
2018-08-30 13:25:00,16.3,16.31,16.29,16.3,105359.0,11.7645,11.7717,11.7573,11.7645,105359.0
2018-08-30 13:30:00,16.3,16.31,16.3,16.3,17701.0,11.7645,11.7717,11.7645,11.7645,17701.0
2018-08-30 13:35:00,16.31,16.31,16.29,16.3,64941.0,11.7717,11.7717,11.7573,11.7645,64941.0
2018-08-30 13:40:00,16.3,16.31,16.29,16.3,46414.0,11.7645,11.7717,11.7573,11.7645,46414.0
2018-08-30 13:45:00,16.3,16.31,16.3,16.31,47552.0,11.7645,11.7717,11.7645,11.7717,47552.0
2018-08-30 13:50:00,16.31,16.32,16.29,16.3,230266.0,11.7717,11.779,11.7573,11.7645,230266.0
2018-08-30 13:55:00,16.3,16.31,16.3,16.3,24312.0,11.7645,11.7717,11.7645,11.7645,24312.0
2018-08-30 14:00:00,16.3,16.31,16.3,16.3,32541.0,11.7645,11.7717,11.7645,11.7645,32541.0
2018-08-30 14:05:00,16.3,16.31,16.27,16.27,89525.0,11.7645,11.7717,11.7429,11.7429,89525.0
2018-08-30 14:10:00,16.28,16.3,16.27,16.3,92081.0,11.7501,11.7645,11.7429,11.7645,92081.0
2018-08-30 14:15:00,16.3,16.3,16.26,16.26,168554.0,11.7645,11.7645,11.7357,11.7357,168554.0
2018-08-30 14:20:00,16.27,16.27,16.24,16.27,81600.0,11.7429,11.7429,11.7212,11.7429,81600.0
2018-08-30 14:25:00,16.27,16.29,16.26,16.28,78726.0,11.7429,11.7573,11.7357,11.7501,78726.0
2018-08-30 14:30:00,16.28,16.29,16.27,16.29,41683.0,11.7501,11.7573,11.7429,11.7573,41683.0
2018-08-30 14:35:00,16.29,16.31,16.28,16.31,49220.0,11.7573,11.7717,11.7501,11.7717,49220.0
2018-08-30 14:40:00,16.3,16.31,16.28,16.29,111223.0,11.7645,11.7717,11.7501,11.7573,111223.0
2018-08-30 14:45:00,16.29,16.31,16.28,16.31,75449.0,11.7573,11.7717,11.7501,11.7717,75449.0
2018-08-30 14:50:00,16.31,16.31,16.28,16.29,73470.0,11.7717,11.7717,11.7501,11.7573,73470.0
2018-08-30 14:55:00,16.29,16.29,16.26,16.27,81088.0,11.7573,11.7573,11.7357,11.7429,81088.0
2018-08-30 15:00:00,16.27,16.28,16.24,16.25,116981.0,11.7429,11.7501,11.7212,11.7284,116981.0
2018-08-30 15:05:00,16.25,16.26,16.24,16.24,90752.0,11.7284,11.7357,11.7212,11.7212,90752.0
2018-08-30 15:10:00,16.24,16.25,16.24,16.25,53679.0,11.7212,11.7284,11.7212,11.7284,53679.0
2018-08-30 15:15:00,16.25,16.25,16.24,16.25,84906.0,11.7284,11.7284,11.7212,11.7284,84906.0
2018-08-30 15:20:00,16.25,16.28,16.24,16.27,211997.0,11.7284,11.7501,11.7212,11.7429,211997.0
2018-08-30 15:25:00,16.27,16.29,16.26,16.29,120157.0,11.7429,11.7573,11.7357,11.7573,120157.0
2018-08-30 15:30:00,16.29,16.3,16.28,16.29,163028.0,11.7573,11.7645,11.7501,11.7573,163028.0
2018-08-30 15:35:00,16.3,16.3,16.26,16.28,191222.0,11.7645,11.7645,11.7357,11.7501,191222.0
2018-08-30 15:40:00,16.28,16.28,16.25,16.25,213912.0,11.7501,11.7501,11.7284,11.7284,213912.0
2018-08-30 15:45:00,16.25,16.27,16.24,16.24,199509.0,11.7284,11.7429,11.7212,11.7212,199509.0
2018-08-30 15:50:00,16.25,16.25,16.23,16.25,380137.0,11.7284,11.7284,11.714,11.7284,380137.0
2018-08-30 15:55:00,16.25,16.28,16.24,16.27,1122830.0,11.7284,11.7501,11.7212,11.7429,1122830.0
2018-08-31 09:30:00,16.2,16.29,16.16,16.23,206771.0,11.6923,11.7573,11.6635,11.714,206771.0
2018-08-31 09:35:00,16.23,16.23,16.19,16.2,53968.0,11.714,11.714,11.6851,11.6923,53968.0
2018-08-31 09:40:00,16.2,16.22,16.16,16.22,70715.0,11.6923,11.7068,11.6635,11.7068,70715.0
2018-08-31 09:45:00,16.21,16.22,16.19,16.21,83407.0,11.6996,11.7068,11.6851,11.6996,83407.0
2018-08-31 09:50:00,16.22,16.25,16.21,16.25,119898.0,11.7068,11.7284,11.6996,11.7284,119898.0
2018-08-31 09:55:00,16.25,16.26,16.23,16.25,102329.0,11.7284,11.7357,11.714,11.7284,102329.0
2018-08-31 10:00:00,16.25,16.27,16.24,16.25,100162.0,11.7284,11.7429,11.7212,11.7284,100162.0
2018-08-31 10:05:00,16.25,16.26,16.23,16.23,43462.0,11.7284,11.7357,11.714,11.714,43462.0
2018-08-31 10:10:00,16.23,16.25,16.22,16.23,35807.0,11.714,11.7284,11.7068,11.714,35807.0
2018-08-31 10:15:00,16.23,16.25,16.23,16.25,42325.0,11.714,11.7284,11.714,11.7284,42325.0
2018-08-31 10:20:00,16.24,16.26,16.23,16.25,111694.0,11.7212,11.7357,11.714,11.7284,111694.0
2018-08-31 10:25:00,16.25,16.26,16.21,16.21,73014.0,11.7284,11.7357,11.6996,11.6996,73014.0
2018-08-31 10:30:00,16.21,16.23,16.21,16.21,42232.0,11.6996,11.714,11.6996,11.6996,42232.0
2018-08-31 10:35:00,16.21,16.22,16.21,16.21,33551.0,11.6996,11.7068,11.6996,11.6996,33551.0
2018-08-31 10:40:00,16.21,16.23,16.21,16.22,96903.0,11.6996,11.714,11.6996,11.7068,96903.0
2018-08-31 10:45:00,16.22,16.23,16.2,16.21,285226.0,11.7068,11.714,11.6923,11.6996,285226.0
2018-08-31 10:50:00,16.22,16.22,16.19,16.2,55429.0,11.7068,11.7068,11.6851,11.6923,55429.0
2018-08-31 10:55:00,16.19,16.22,16.19,16.21,59488.0,11.6851,11.7068,11.6851,11.6996,59488.0
2018-08-31 11:00:00,16.21,16.23,16.21,16.21,82634.0,11.6996,11.714,11.6996,11.6996,82634.0
2018-08-31 11:05:00,16.21,16.22,16.2,16.2,90142.0,11.6996,11.7068,11.6923,11.6923,90142.0
2018-08-31 11:10:00,16.21,16.22,16.2,16.21,62419.0,11.6996,11.7068,11.6923,11.6996,62419.0
2018-08-31 11:15:00,16.2,16.22,16.2,16.21,38393.0,11.6923,11.7068,11.6923,11.6996,38393.0
2018-08-31 11:20:00,16.21,16.22,16.2,16.21,74033.0,11.6996,11.7068,11.6923,11.6996,74033.0
2018-08-31 11:25:00,16.21,16.21,16.18,16.2,79398.0,11.6996,11.6996,11.6779,11.6923,79398.0
2018-08-31 11:30:00,16.2,16.21,16.19,16.21,46890.0,11.6923,11.6996,11.6851,11.6996,46890.0
2018-08-31 11:35:00,16.2,16.23,16.2,16.22,42829.0,11.6923,11.714,11.6923,11.7068,42829.0
2018-08-31 11:40:00,16.23,16.23,16.2,16.2,34406.0,11.714,11.714,11.6923,11.6923,34406.0
2018-08-31 11:45:00,16.21,16.21,16.2,16.2,16269.0,11.6996,11.6996,11.6923,11.6923,16269.0
2018-08-31 11:50:00,16.21,16.22,16.2,16.21,67313.0,11.6996,11.7068,11.6923,11.6996,67313.0
2018-08-31 11:55:00,16.21,16.21,16.19,16.2,38207.0,11.6996,11.6996,11.6851,11.6923,38207.0
2018-08-31 12:00:00,16.2,16.2,16.18,16.19,73886.0,11.6923,11.6923,11.6779,11.6851,73886.0
2018-08-31 12:05:00,16.18,16.19,16.16,16.19,51450.0,11.6779,11.6851,11.6635,11.6851,51450.0
2018-08-31 12:10:00,16.19,16.19,16.17,16.19,35235.0,11.6851,11.6851,11.6707,11.6851,35235.0
2018-08-31 12:15:00,16.18,16.2,16.18,16.2,31863.0,11.6779,11.6923,11.6779,11.6923,31863.0
2018-08-31 12:20:00,16.2,16.2,16.18,16.19,44403.0,11.6923,11.6923,11.6779,11.6851,44403.0
2018-08-31 12:25:00,16.18,16.2,16.18,16.2,32439.0,11.6779,11.6923,11.6779,11.6923,32439.0
2018-08-31 12:30:00,16.2,16.2,16.17,16.18,67049.0,11.6923,11.6923,11.6707,11.6779,67049.0
2018-08-31 12:35:00,16.18,16.2,16.17,16.2,38433.0,11.6779,11.6923,11.6707,11.6923,38433.0
2018-08-31 12:40:00,16.2,16.22,16.19,16.21,49610.0,11.6923,11.7068,11.6851,11.6996,49610.0
2018-08-31 12:45:00,16.2,16.22,16.2,16.2,18945.0,11.6923,11.7068,11.6923,11.6923,18945.0
2018-08-31 12:50:00,16.21,16.21,16.2,16.21,21700.0,11.6996,11.6996,11.6923,11.6996,21700.0
2018-08-31 12:55:00,16.2,16.22,16.2,16.21,29013.0,11.6923,11.7068,11.6923,11.6996,29013.0
2018-08-31 13:00:00,16.21,16.22,16.2,16.2,31019.0,11.6996,11.7068,11.6923,11.6923,31019.0
2018-08-31 13:05:00,16.21,16.21,16.2,16.21,22488.0,11.6996,11.6996,11.6923,11.6996,22488.0
2018-08-31 13:10:00,16.21,16.21,16.2,16.21,29858.0,11.6996,11.6996,11.6923,11.6996,29858.0
2018-08-31 13:15:00,16.21,16.21,16.19,16.2,120223.0,11.6996,11.6996,11.6851,11.6923,120223.0
2018-08-31 13:20:00,16.21,16.22,16.2,16.21,26855.0,11.6996,11.7068,11.6923,11.6996,26855.0
2018-08-31 13:25:00,16.21,16.22,16.21,16.21,14761.0,11.6996,11.7068,11.6996,11.6996,14761.0
2018-08-31 13:30:00,16.21,16.22,16.2,16.21,62490.0,11.6996,11.7068,11.6923,11.6996,62490.0
2018-08-31 13:35:00,16.21,16.23,16.21,16.21,40765.0,11.6996,11.714,11.6996,11.6996,40765.0
2018-08-31 13:40:00,16.21,16.22,16.2,16.21,37782.0,11.6996,11.7068,11.6923,11.6996,37782.0
2018-08-31 13:45:00,16.21,16.22,16.2,16.21,51485.0,11.6996,11.7068,11.6923,11.6996,51485.0
2018-08-31 13:50:00,16.21,16.22,16.2,16.21,44240.0,11.6996,11.7068,11.6923,11.6996,44240.0
2018-08-31 13:55:00,16.21,16.21,16.2,16.21,23449.0,11.6996,11.6996,11.6923,11.6996,23449.0
2018-08-31 14:00:00,16.2,16.21,16.19,16.19,69281.0,11.6923,11.6996,11.6851,11.6851,69281.0
2018-08-31 14:05:00,16.19,16.2,16.19,16.19,28181.0,11.6851,11.6923,11.6851,11.6851,28181.0
2018-08-31 14:10:00,16.2,16.2,16.18,16.18,46781.0,11.6923,11.6923,11.6779,11.6779,46781.0
2018-08-31 14:15:00,16.18,16.19,16.17,16.19,84819.0,11.6779,11.6851,11.6707,11.6851,84819.0
2018-08-31 14:20:00,16.19,16.2,16.18,16.19,25996.0,11.6851,11.6923,11.6779,11.6851,25996.0
2018-08-31 14:25:00,16.19,16.2,16.18,16.19,56234.0,11.6851,11.6923,11.6779,11.6851,56234.0
2018-08-31 14:30:00,16.19,16.2,16.18,16.19,49093.0,11.6851,11.6923,11.6779,11.6851,49093.0
2018-08-31 14:35:00,16.19,16.2,16.19,16.19,44238.0,11.6851,11.6923,11.6851,11.6851,44238.0
2018-08-31 14:40:00,16.2,16.2,16.19,16.2,22781.0,11.6923,11.6923,11.6851,11.6923,22781.0
2018-08-31 14:45:00,16.19,16.2,16.19,16.19,38374.0,11.6851,11.6923,11.6851,11.6851,38374.0
2018-08-31 14:50:00,16.2,16.22,16.19,16.21,137376.0,11.6923,11.7068,11.6851,11.6996,137376.0
2018-08-31 14:55:00,16.21,16.24,16.21,16.23,173019.0,11.6996,11.7212,11.6996,11.714,173019.0
2018-08-31 15:00:00,16.23,16.25,16.23,16.24,52866.0,11.714,11.7284,11.714,11.7212,52866.0
2018-08-31 15:05:00,16.25,16.25,16.24,16.24,52056.0,11.7284,11.7284,11.7212,11.7212,52056.0
2018-08-31 15:10:00,16.25,16.25,16.23,16.25,103468.0,11.7284,11.7284,11.714,11.7284,103468.0
2018-08-31 15:15:00,16.25,16.26,16.24,16.25,46403.0,11.7284,11.7357,11.7212,11.7284,46403.0
2018-08-31 15:20:00,16.26,16.26,16.24,16.24,80318.0,11.7357,11.7357,11.7212,11.7212,80318.0
2018-08-31 15:25:00,16.24,16.25,16.22,16.22,101108.0,11.7212,11.7284,11.7068,11.7068,101108.0
2018-08-31 15:30:00,16.22,16.24,16.22,16.23,120083.0,11.7068,11.7212,11.7068,11.714,120083.0
2018-08-31 15:35:00,16.23,16.25,16.23,16.24,80205.0,11.714,11.7284,11.714,11.7212,80205.0
2018-08-31 15:40:00,16.24,16.24,16.22,16.22,150952.0,11.7212,11.7212,11.7068,11.7068,150952.0
2018-08-31 15:45:00,16.22,16.24,16.21,16.22,201586.0,11.7068,11.7212,11.6996,11.7068,201586.0
2018-08-31 15:50:00,16.23,16.23,16.2,16.21,428837.0,11.714,11.714,11.6923,11.6996,428837.0
2018-08-31 15:55:00,16.21,16.22,16.2,16.21,485704.0,11.6996,11.7068,11.6923,11.6996,485704.0
2018-09-04 09:30:00,16.18,16.23,16.17,16.19,162096.0,11.6779,11.714,11.6707,11.6851,162096.0
2018-09-04 09:35:00,16.2,16.23,16.19,16.22,187062.0,11.6923,11.714,11.6851,11.7068,187062.0
2018-09-04 09:40:00,16.22,16.22,16.18,16.21,93516.0,11.7068,11.7068,11.6779,11.6996,93516.0
2018-09-04 09:45:00,16.21,16.23,16.17,16.17,102192.0,11.6996,11.714,11.6707,11.6707,102192.0
2018-09-04 09:50:00,16.17,16.18,16.15,16.18,86255.0,11.6707,11.6779,11.6563,11.6779,86255.0
2018-09-04 09:55:00,16.18,16.21,16.16,16.19,143795.0,11.6779,11.6996,11.6635,11.6851,143795.0
2018-09-04 10:00:00,16.19,16.23,16.19,16.22,52752.0,11.6851,11.714,11.6851,11.7068,52752.0
2018-09-04 10:05:00,16.22,16.25,16.22,16.22,45990.0,11.7068,11.7284,11.7068,11.7068,45990.0
2018-09-04 10:10:00,16.23,16.25,16.22,16.25,44278.0,11.714,11.7284,11.7068,11.7284,44278.0
2018-09-04 10:15:00,16.24,16.26,16.23,16.24,137531.0,11.7212,11.7357,11.714,11.7212,137531.0
2018-09-04 10:20:00,16.24,16.28,16.23,16.27,177571.0,11.7212,11.7501,11.714,11.7429,177571.0
2018-09-04 10:25:00,16.27,16.27,16.25,16.25,38550.0,11.7429,11.7429,11.7284,11.7284,38550.0
2018-09-04 10:30:00,16.25,16.27,16.23,16.26,72516.0,11.7284,11.7429,11.714,11.7357,72516.0
2018-09-04 10:35:00,16.27,16.28,16.26,16.27,52106.0,11.7429,11.7501,11.7357,11.7429,52106.0
2018-09-04 10:40:00,16.27,16.28,16.24,16.27,96138.0,11.7429,11.7501,11.7212,11.7429,96138.0
2018-09-04 10:45:00,16.26,16.3,16.24,16.29,184031.0,11.7357,11.7645,11.7212,11.7573,184031.0
2018-09-04 10:50:00,16.3,16.3,16.26,16.29,248728.0,11.7645,11.7645,11.7357,11.7573,248728.0
2018-09-04 10:55:00,16.29,16.32,16.28,16.31,95826.0,11.7573,11.779,11.7501,11.7717,95826.0
2018-09-04 11:00:00,16.3,16.34,16.29,16.32,97284.0,11.7645,11.7934,11.7573,11.779,97284.0
2018-09-04 11:05:00,16.32,16.33,16.29,16.3,75767.0,11.779,11.7862,11.7573,11.7645,75767.0
2018-09-04 11:10:00,16.3,16.31,16.27,16.27,47525.0,11.7645,11.7717,11.7429,11.7429,47525.0
2018-09-04 11:15:00,16.27,16.29,16.27,16.29,92891.0,11.7429,11.7573,11.7429,11.7573,92891.0
2018-09-04 11:20:00,16.28,16.3,16.27,16.29,209165.0,11.7501,11.7645,11.7429,11.7573,209165.0
2018-09-04 11:25:00,16.28,16.29,16.28,16.29,64247.0,11.7501,11.7573,11.7501,11.7573,64247.0
2018-09-04 11:30:00,16.29,16.29,16.27,16.29,84839.0,11.7573,11.7573,11.7429,11.7573,84839.0
2018-09-04 11:35:00,16.29,16.32,16.28,16.32,54962.0,11.7573,11.779,11.7501,11.779,54962.0
2018-09-04 11:40:00,16.31,16.31,16.28,16.29,140881.0,11.7717,11.7717,11.7501,11.7573,140881.0
2018-09-04 11:45:00,16.29,16.31,16.28,16.3,44911.0,11.7573,11.7717,11.7501,11.7645,44911.0
2018-09-04 11:50:00,16.3,16.32,16.3,16.32,73384.0,11.7645,11.779,11.7645,11.779,73384.0
2018-09-04 11:55:00,16.32,16.33,16.31,16.32,32103.0,11.779,11.7862,11.7717,11.779,32103.0
2018-09-04 12:00:00,16.32,16.33,16.3,16.31,174355.0,11.779,11.7862,11.7645,11.7717,174355.0
2018-09-04 12:05:00,16.31,16.32,16.29,16.3,116214.0,11.7717,11.779,11.7573,11.7645,116214.0
2018-09-04 12:10:00,16.3,16.3,16.29,16.3,12595.0,11.7645,11.7645,11.7573,11.7645,12595.0
2018-09-04 12:15:00,16.3,16.31,16.29,16.31,54454.0,11.7645,11.7717,11.7573,11.7717,54454.0
2018-09-04 12:20:00,16.31,16.31,16.26,16.27,76548.0,11.7717,11.7717,11.7357,11.7429,76548.0
2018-09-04 12:25:00,16.27,16.3,16.26,16.3,63255.0,11.7429,11.7645,11.7357,11.7645,63255.0
2018-09-04 12:30:00,16.3,16.31,16.29,16.3,90572.0,11.7645,11.7717,11.7573,11.7645,90572.0
2018-09-04 12:35:00,16.3,16.3,16.28,16.29,78025.0,11.7645,11.7645,11.7501,11.7573,78025.0
2018-09-04 12:40:00,16.29,16.3,16.28,16.29,133811.0,11.7573,11.7645,11.7501,11.7573,133811.0
2018-09-04 12:45:00,16.29,16.31,16.28,16.31,40581.0,11.7573,11.7717,11.7501,11.7717,40581.0
2018-09-04 12:50:00,16.31,16.34,16.3,16.34,149490.0,11.7717,11.7934,11.7645,11.7934,149490.0
2018-09-04 12:55:00,16.34,16.37,16.33,16.37,215373.0,11.7934,11.815,11.7862,11.815,215373.0
2018-09-04 13:00:00,16.37,16.39,16.36,16.39,68229.0,11.815,11.8295,11.8078,11.8295,68229.0
2018-09-04 13:05:00,16.39,16.39,16.37,16.38,55704.0,11.8295,11.8295,11.815,11.8223,55704.0
2018-09-04 13:10:00,16.37,16.38,16.31,16.31,241905.0,11.815,11.8223,11.7717,11.7717,241905.0
2018-09-04 13:15:00,16.32,16.34,16.31,16.32,73644.0,11.779,11.7934,11.7717,11.779,73644.0
2018-09-04 13:20:00,16.32,16.36,16.32,16.35,100640.0,11.779,11.8078,11.779,11.8006,100640.0
2018-09-04 13:25:00,16.35,16.35,16.33,16.35,35248.0,11.8006,11.8006,11.7862,11.8006,35248.0
2018-09-04 13:30:00,16.34,16.36,16.34,16.35,33766.0,11.7934,11.8078,11.7934,11.8006,33766.0
2018-09-04 13:35:00,16.34,16.36,16.34,16.35,170067.0,11.7934,11.8078,11.7934,11.8006,170067.0
2018-09-04 13:40:00,16.35,16.37,16.34,16.36,62170.0,11.8006,11.815,11.7934,11.8078,62170.0
2018-09-04 13:45:00,16.36,16.37,16.35,16.37,107898.0,11.8078,11.815,11.8006,11.815,107898.0
2018-09-04 13:50:00,16.37,16.39,16.36,16.38,41216.0,11.815,11.8295,11.8078,11.8223,41216.0
2018-09-04 13:55:00,16.38,16.4,16.37,16.39,61082.0,11.8223,11.8367,11.815,11.8295,61082.0
2018-09-04 14:00:00,16.39,16.4,16.38,16.39,59118.0,11.8295,11.8367,11.8223,11.8295,59118.0
2018-09-04 14:05:00,16.38,16.39,16.36,16.36,74447.0,11.8223,11.8295,11.8078,11.8078,74447.0
2018-09-04 14:10:00,16.36,16.37,16.36,16.37,26323.0,11.8078,11.815,11.8078,11.815,26323.0
2018-09-04 14:15:00,16.37,16.39,16.36,16.39,61706.0,11.815,11.8295,11.8078,11.8295,61706.0
2018-09-04 14:20:00,16.39,16.4,16.38,16.4,35356.0,11.8295,11.8367,11.8223,11.8367,35356.0
2018-09-04 14:25:00,16.4,16.4,16.39,16.39,124462.0,11.8367,11.8367,11.8295,11.8295,124462.0
2018-09-04 14:30:00,16.39,16.41,16.38,16.41,134070.0,11.8295,11.8439,11.8223,11.8439,134070.0
2018-09-04 14:35:00,16.41,16.42,16.39,16.39,96971.0,11.8439,11.8511,11.8295,11.8295,96971.0
2018-09-04 14:40:00,16.39,16.43,16.39,16.43,101593.0,11.8295,11.8584,11.8295,11.8584,101593.0
2018-09-04 14:45:00,16.43,16.43,16.39,16.39,117684.0,11.8584,11.8584,11.8295,11.8295,117684.0
2018-09-04 14:50:00,16.39,16.41,16.38,16.39,84047.0,11.8295,11.8439,11.8223,11.8295,84047.0
2018-09-04 14:55:00,16.39,16.41,16.38,16.39,89755.0,11.8295,11.8439,11.8223,11.8295,89755.0
2018-09-04 15:00:00,16.39,16.39,16.36,16.38,86754.0,11.8295,11.8295,11.8078,11.8223,86754.0
2018-09-04 15:05:00,16.37,16.4,16.37,16.39,66926.0,11.815,11.8367,11.815,11.8295,66926.0
2018-09-04 15:10:00,16.39,16.4,16.37,16.38,85361.0,11.8295,11.8367,11.815,11.8223,85361.0
2018-09-04 15:15:00,16.38,16.38,16.36,16.37,72920.0,11.8223,11.8223,11.8078,11.815,72920.0
2018-09-04 15:20:00,16.36,16.37,16.36,16.37,44382.0,11.8078,11.815,11.8078,11.815,44382.0
2018-09-04 15:25:00,16.36,16.39,16.36,16.37,175351.0,11.8078,11.8295,11.8078,11.815,175351.0
2018-09-04 15:30:00,16.38,16.38,16.36,16.37,106292.0,11.8223,11.8223,11.8078,11.815,106292.0
2018-09-04 15:35:00,16.37,16.39,16.36,16.39,125755.0,11.815,11.8295,11.8078,11.8295,125755.0
2018-09-04 15:40:00,16.39,16.39,16.35,16.37,223368.0,11.8295,11.8295,11.8006,11.815,223368.0
2018-09-04 15:45:00,16.37,16.38,16.35,16.36,337982.0,11.815,11.8223,11.8006,11.8078,337982.0
2018-09-04 15:50:00,16.37,16.37,16.35,16.37,346442.0,11.815,11.815,11.8006,11.815,346442.0
2018-09-04 15:55:00,16.37,16.41,16.36,16.4,659185.0,11.815,11.8439,11.8078,11.8367,659185.0
2018-09-05 09:30:00,16.39,16.48,16.36,16.48,206017.0,11.8295,11.8944,11.8078,11.8944,206017.0
2018-09-05 09:35:00,16.49,16.5,16.47,16.49,285608.0,11.9017,11.9089,11.8872,11.9017,285608.0
2018-09-05 09:40:00,16.49,16.5,16.45,16.45,161609.0,11.9017,11.9089,11.8728,11.8728,161609.0
2018-09-05 09:45:00,16.45,16.49,16.45,16.47,242055.0,11.8728,11.9017,11.8728,11.8872,242055.0
2018-09-05 09:50:00,16.47,16.48,16.43,16.45,39494.0,11.8872,11.8944,11.8584,11.8728,39494.0
2018-09-05 09:55:00,16.44,16.46,16.43,16.44,19864.0,11.8656,11.88,11.8584,11.8656,19864.0
2018-09-05 10:00:00,16.44,16.46,16.43,16.46,236381.0,11.8656,11.88,11.8584,11.88,236381.0
2018-09-05 10:05:00,16.46,16.47,16.44,16.45,68995.0,11.88,11.8872,11.8656,11.8728,68995.0
2018-09-05 10:10:00,16.45,16.45,16.39,16.39,49616.0,11.8728,11.8728,11.8295,11.8295,49616.0
2018-09-05 10:15:00,16.39,16.4,16.36,16.36,141235.0,11.8295,11.8367,11.8078,11.8078,141235.0
2018-09-05 10:20:00,16.37,16.37,16.33,16.36,89933.0,11.815,11.815,11.7862,11.8078,89933.0
2018-09-05 10:25:00,16.35,16.4,16.35,16.4,152577.0,11.8006,11.8367,11.8006,11.8367,152577.0
2018-09-05 10:30:00,16.39,16.4,16.38,16.38,149818.0,11.8295,11.8367,11.8223,11.8223,149818.0
2018-09-05 10:35:00,16.39,16.42,16.38,16.41,92296.0,11.8295,11.8511,11.8223,11.8439,92296.0
2018-09-05 10:40:00,16.41,16.44,16.4,16.44,95898.0,11.8439,11.8656,11.8367,11.8656,95898.0
2018-09-05 10:45:00,16.44,16.46,16.43,16.44,92285.0,11.8656,11.88,11.8584,11.8656,92285.0
2018-09-05 10:50:00,16.44,16.46,16.43,16.46,88821.0,11.8656,11.88,11.8584,11.88,88821.0
2018-09-05 10:55:00,16.46,16.49,16.45,16.48,235905.0,11.88,11.9017,11.8728,11.8944,235905.0
2018-09-05 11:00:00,16.48,16.49,16.45,16.47,648883.0,11.8944,11.9017,11.8728,11.8872,648883.0
2018-09-05 11:05:00,16.46,16.48,16.45,16.46,139839.0,11.88,11.8944,11.8728,11.88,139839.0
2018-09-05 11:10:00,16.46,16.48,16.45,16.47,133712.0,11.88,11.8944,11.8728,11.8872,133712.0
2018-09-05 11:15:00,16.47,16.49,16.46,16.49,35530.0,11.8872,11.9017,11.88,11.9017,35530.0
2018-09-05 11:20:00,16.49,16.5,16.47,16.48,107774.0,11.9017,11.9089,11.8872,11.8944,107774.0
2018-09-05 11:25:00,16.48,16.48,16.44,16.44,57090.0,11.8944,11.8944,11.8656,11.8656,57090.0
2018-09-05 11:30:00,16.44,16.45,16.42,16.45,56829.0,11.8656,11.8728,11.8511,11.8728,56829.0
2018-09-05 11:35:00,16.44,16.48,16.44,16.47,123236.0,11.8656,11.8944,11.8656,11.8872,123236.0
2018-09-05 11:40:00,16.47,16.48,16.45,16.46,293530.0,11.8872,11.8944,11.8728,11.88,293530.0
2018-09-05 11:45:00,16.46,16.48,16.44,16.47,52991.0,11.88,11.8944,11.8656,11.8872,52991.0
2018-09-05 11:50:00,16.48,16.49,16.47,16.49,42479.0,11.8944,11.9017,11.8872,11.9017,42479.0
2018-09-05 11:55:00,16.48,16.49,16.46,16.47,77106.0,11.8944,11.9017,11.88,11.8872,77106.0
2018-09-05 12:00:00,16.47,16.49,16.46,16.49,42401.0,11.8872,11.9017,11.88,11.9017,42401.0
2018-09-05 12:05:00,16.49,16.49,16.47,16.48,57635.0,11.9017,11.9017,11.8872,11.8944,57635.0
2018-09-05 12:10:00,16.48,16.48,16.45,16.46,53005.0,11.8944,11.8944,11.8728,11.88,53005.0
2018-09-05 12:15:00,16.46,16.47,16.45,16.46,49154.0,11.88,11.8872,11.8728,11.88,49154.0
2018-09-05 12:20:00,16.46,16.47,16.45,16.46,21699.0,11.88,11.8872,11.8728,11.88,21699.0
2018-09-05 12:25:00,16.46,16.47,16.45,16.47,54067.0,11.88,11.8872,11.8728,11.8872,54067.0
2018-09-05 12:30:00,16.47,16.49,16.46,16.46,50254.0,11.8872,11.9017,11.88,11.88,50254.0
2018-09-05 12:35:00,16.46,16.48,16.46,16.48,23178.0,11.88,11.8944,11.88,11.8944,23178.0
2018-09-05 12:40:00,16.47,16.48,16.45,16.46,35559.0,11.8872,11.8944,11.8728,11.88,35559.0
2018-09-05 12:45:00,16.46,16.47,16.46,16.46,40183.0,11.88,11.8872,11.88,11.88,40183.0
2018-09-05 12:50:00,16.46,16.47,16.45,16.47,31504.0,11.88,11.8872,11.8728,11.8872,31504.0
2018-09-05 12:55:00,16.46,16.48,16.44,16.45,57576.0,11.88,11.8944,11.8656,11.8728,57576.0
2018-09-05 13:00:00,16.45,16.46,16.44,16.46,80603.0,11.8728,11.88,11.8656,11.88,80603.0
2018-09-05 13:05:00,16.45,16.46,16.45,16.46,41284.0,11.8728,11.88,11.8728,11.88,41284.0
2018-09-05 13:10:00,16.46,16.47,16.45,16.46,56189.0,11.88,11.8872,11.8728,11.88,56189.0
2018-09-05 13:15:00,16.47,16.48,16.46,16.48,55989.0,11.8872,11.8944,11.88,11.8944,55989.0
2018-09-05 13:20:00,16.48,16.49,16.47,16.47,56847.0,11.8944,11.9017,11.8872,11.8872,56847.0
2018-09-05 13:25:00,16.48,16.49,16.47,16.48,34095.0,11.8944,11.9017,11.8872,11.8944,34095.0
2018-09-05 13:30:00,16.48,16.49,16.47,16.48,90326.0,11.8944,11.9017,11.8872,11.8944,90326.0
2018-09-05 13:35:00,16.48,16.48,16.47,16.47,23089.0,11.8944,11.8944,11.8872,11.8872,23089.0
2018-09-05 13:40:00,16.47,16.48,16.45,16.46,48409.0,11.8872,11.8944,11.8728,11.88,48409.0
2018-09-05 13:45:00,16.46,16.46,16.45,16.45,11561.0,11.88,11.88,11.8728,11.8728,11561.0
2018-09-05 13:50:00,16.45,16.47,16.44,16.46,56981.0,11.8728,11.8872,11.8656,11.88,56981.0
2018-09-05 13:55:00,16.46,16.47,16.44,16.45,81353.0,11.88,11.8872,11.8656,11.8728,81353.0
2018-09-05 14:00:00,16.45,16.46,16.44,16.45,50270.0,11.8728,11.88,11.8656,11.8728,50270.0
2018-09-05 14:05:00,16.45,16.46,16.43,16.45,130979.0,11.8728,11.88,11.8584,11.8728,130979.0
2018-09-05 14:10:00,16.45,16.46,16.44,16.44,109095.0,11.8728,11.88,11.8656,11.8656,109095.0
2018-09-05 14:15:00,16.44,16.46,16.43,16.45,93767.0,11.8656,11.88,11.8584,11.8728,93767.0
2018-09-05 14:20:00,16.45,16.46,16.44,16.44,78212.0,11.8728,11.88,11.8656,11.8656,78212.0
2018-09-05 14:25:00,16.44,16.44,16.42,16.43,151204.0,11.8656,11.8656,11.8511,11.8584,151204.0
2018-09-05 14:30:00,16.43,16.44,16.42,16.42,39564.0,11.8584,11.8656,11.8511,11.8511,39564.0
2018-09-05 14:35:00,16.42,16.45,16.42,16.44,71586.0,11.8511,11.8728,11.8511,11.8656,71586.0
2018-09-05 14:40:00,16.45,16.45,16.43,16.44,54042.0,11.8728,11.8728,11.8584,11.8656,54042.0
2018-09-05 14:45:00,16.43,16.45,16.43,16.44,47351.0,11.8584,11.8728,11.8584,11.8656,47351.0
2018-09-05 14:50:00,16.44,16.44,16.42,16.43,47765.0,11.8656,11.8656,11.8511,11.8584,47765.0
2018-09-05 14:55:00,16.43,16.45,16.42,16.43,119229.0,11.8584,11.8728,11.8511,11.8584,119229.0
2018-09-05 15:00:00,16.43,16.45,16.42,16.42,60451.0,11.8584,11.8728,11.8511,11.8511,60451.0
2018-09-05 15:05:00,16.43,16.43,16.41,16.41,57580.0,11.8584,11.8584,11.8439,11.8439,57580.0
2018-09-05 15:10:00,16.41,16.44,16.41,16.43,84331.0,11.8439,11.8656,11.8439,11.8584,84331.0
2018-09-05 15:15:00,16.44,16.45,16.43,16.44,26002.0,11.8656,11.8728,11.8584,11.8656,26002.0
2018-09-05 15:20:00,16.43,16.44,16.42,16.42,40243.0,11.8584,11.8656,11.8511,11.8511,40243.0
2018-09-05 15:25:00,16.43,16.43,16.42,16.42,25136.0,11.8584,11.8584,11.8511,11.8511,25136.0
2018-09-05 15:30:00,16.42,16.43,16.4,16.41,93662.0,11.8511,11.8584,11.8367,11.8439,93662.0
2018-09-05 15:35:00,16.41,16.43,16.4,16.42,117644.0,11.8439,11.8584,11.8367,11.8511,117644.0
2018-09-05 15:40:00,16.43,16.43,16.39,16.39,166360.0,11.8584,11.8584,11.8295,11.8295,166360.0
2018-09-05 15:45:00,16.39,16.41,16.38,16.39,213075.0,11.8295,11.8439,11.8223,11.8295,213075.0
2018-09-05 15:50:00,16.38,16.4,16.37,16.39,205332.0,11.8223,11.8367,11.815,11.8295,205332.0
2018-09-05 15:55:00,16.39,16.42,16.39,16.41,487462.0,11.8295,11.8511,11.8295,11.8439,487462.0
2018-09-06 09:30:00,16.43,16.45,16.41,16.42,122157.0,11.8584,11.8728,11.8439,11.8511,122157.0
2018-09-06 09:35:00,16.41,16.47,16.41,16.46,94392.0,11.8439,11.8872,11.8439,11.88,94392.0
2018-09-06 09:40:00,16.46,16.49,16.45,16.48,68954.0,11.88,11.9017,11.8728,11.8944,68954.0
2018-09-06 09:45:00,16.48,16.52,16.47,16.5,346006.0,11.8944,11.9233,11.8872,11.9089,346006.0
2018-09-06 09:50:00,16.5,16.52,16.47,16.47,305045.0,11.9089,11.9233,11.8872,11.8872,305045.0
2018-09-06 09:55:00,16.47,16.5,16.46,16.5,57366.0,11.8872,11.9089,11.88,11.9089,57366.0
2018-09-06 10:00:00,16.49,16.5,16.48,16.5,87255.0,11.9017,11.9089,11.8944,11.9089,87255.0
2018-09-06 10:05:00,16.5,16.5,16.48,16.5,240922.0,11.9089,11.9089,11.8944,11.9089,240922.0
2018-09-06 10:10:00,16.5,16.5,16.46,16.47,101654.0,11.9089,11.9089,11.88,11.8872,101654.0
2018-09-06 10:15:00,16.46,16.49,16.45,16.48,82790.0,11.88,11.9017,11.8728,11.8944,82790.0
2018-09-06 10:20:00,16.48,16.51,16.48,16.5,65711.0,11.8944,11.9161,11.8944,11.9089,65711.0
2018-09-06 10:25:00,16.5,16.53,16.5,16.53,61323.0,11.9089,11.9305,11.9089,11.9305,61323.0
2018-09-06 10:30:00,16.53,16.53,16.47,16.47,84418.0,11.9305,11.9305,11.8872,11.8872,84418.0
2018-09-06 10:35:00,16.47,16.48,16.44,16.45,67187.0,11.8872,11.8944,11.8656,11.8728,67187.0
2018-09-06 10:40:00,16.45,16.46,16.43,16.46,97294.0,11.8728,11.88,11.8584,11.88,97294.0
2018-09-06 10:45:00,16.45,16.46,16.4,16.41,68192.0,11.8728,11.88,11.8367,11.8439,68192.0
2018-09-06 10:50:00,16.41,16.42,16.38,16.41,55015.0,11.8439,11.8511,11.8223,11.8439,55015.0
2018-09-06 10:55:00,16.4,16.45,16.39,16.44,63580.0,11.8367,11.8728,11.8295,11.8656,63580.0
2018-09-06 11:00:00,16.44,16.45,16.4,16.41,69120.0,11.8656,11.8728,11.8367,11.8439,69120.0
2018-09-06 11:05:00,16.41,16.42,16.39,16.42,73070.0,11.8439,11.8511,11.8295,11.8511,73070.0
2018-09-06 11:10:00,16.42,16.44,16.41,16.43,37601.0,11.8511,11.8656,11.8439,11.8584,37601.0
2018-09-06 11:15:00,16.43,16.43,16.39,16.41,147322.0,11.8584,11.8584,11.8295,11.8439,147322.0
2018-09-06 11:20:00,16.41,16.44,16.38,16.42,89210.0,11.8439,11.8656,11.8223,11.8511,89210.0
2018-09-06 11:25:00,16.42,16.44,16.41,16.43,84304.0,11.8511,11.8656,11.8439,11.8584,84304.0
2018-09-06 11:30:00,16.42,16.45,16.42,16.44,39371.0,11.8511,11.8728,11.8511,11.8656,39371.0
2018-09-06 11:35:00,16.44,16.45,16.41,16.41,59664.0,11.8656,11.8728,11.8439,11.8439,59664.0
2018-09-06 11:40:00,16.41,16.43,16.4,16.4,371615.0,11.8439,11.8584,11.8367,11.8367,371615.0
2018-09-06 11:45:00,16.41,16.42,16.38,16.39,380354.0,11.8439,11.8511,11.8223,11.8295,380354.0
2018-09-06 11:50:00,16.39,16.44,16.39,16.43,269720.0,11.8295,11.8656,11.8295,11.8584,269720.0
2018-09-06 11:55:00,16.42,16.45,16.4,16.43,172896.0,11.8511,11.8728,11.8367,11.8584,172896.0
2018-09-06 12:00:00,16.43,16.44,16.4,16.41,511114.0,11.8584,11.8656,11.8367,11.8439,511114.0
2018-09-06 12:05:00,16.41,16.41,16.39,16.4,142857.0,11.8439,11.8439,11.8295,11.8367,142857.0
2018-09-06 12:10:00,16.4,16.42,16.39,16.41,250335.0,11.8367,11.8511,11.8295,11.8439,250335.0
2018-09-06 12:15:00,16.42,16.46,16.39,16.39,1036808.0,11.8511,11.88,11.8295,11.8295,1036808.0
2018-09-06 12:20:00,16.39,16.41,16.38,16.38,189720.0,11.8295,11.8439,11.8223,11.8223,189720.0
2018-09-06 12:25:00,16.38,16.41,16.38,16.41,274316.0,11.8223,11.8439,11.8223,11.8439,274316.0
2018-09-06 12:30:00,16.41,16.43,16.4,16.41,75606.0,11.8439,11.8584,11.8367,11.8439,75606.0
2018-09-06 12:35:00,16.41,16.42,16.41,16.41,44183.0,11.8439,11.8511,11.8439,11.8439,44183.0
2018-09-06 12:40:00,16.41,16.43,16.4,16.43,158281.0,11.8439,11.8584,11.8367,11.8584,158281.0
2018-09-06 12:45:00,16.44,16.45,16.43,16.44,126906.0,11.8656,11.8728,11.8584,11.8656,126906.0
2018-09-06 12:50:00,16.44,16.45,16.4,16.4,88879.0,11.8656,11.8728,11.8367,11.8367,88879.0
2018-09-06 12:55:00,16.4,16.41,16.39,16.41,55090.0,11.8367,11.8439,11.8295,11.8439,55090.0
2018-09-06 13:00:00,16.4,16.42,16.39,16.39,51429.0,11.8367,11.8511,11.8295,11.8295,51429.0
2018-09-06 13:05:00,16.39,16.4,16.37,16.38,70588.0,11.8295,11.8367,11.815,11.8223,70588.0
2018-09-06 13:10:00,16.38,16.38,16.36,16.38,64292.0,11.8223,11.8223,11.8078,11.8223,64292.0
2018-09-06 13:15:00,16.38,16.39,16.37,16.38,20504.0,11.8223,11.8295,11.815,11.8223,20504.0
2018-09-06 13:20:00,16.38,16.39,16.37,16.37,38620.0,11.8223,11.8295,11.815,11.815,38620.0
2018-09-06 13:25:00,16.38,16.38,16.35,16.36,73168.0,11.8223,11.8223,11.8006,11.8078,73168.0
2018-09-06 13:30:00,16.37,16.38,16.36,16.37,90587.0,11.815,11.8223,11.8078,11.815,90587.0
2018-09-06 13:35:00,16.37,16.39,16.36,16.38,31888.0,11.815,11.8295,11.8078,11.8223,31888.0
2018-09-06 13:40:00,16.38,16.4,16.37,16.39,28167.0,11.8223,11.8367,11.815,11.8295,28167.0
2018-09-06 13:45:00,16.39,16.39,16.37,16.38,39426.0,11.8295,11.8295,11.815,11.8223,39426.0
2018-09-06 13:50:00,16.38,16.38,16.37,16.37,19611.0,11.8223,11.8223,11.815,11.815,19611.0
2018-09-06 13:55:00,16.37,16.37,16.34,16.34,41997.0,11.815,11.815,11.7934,11.7934,41997.0
2018-09-06 14:00:00,16.34,16.37,16.34,16.36,88263.0,11.7934,11.815,11.7934,11.8078,88263.0
2018-09-06 14:05:00,16.37,16.39,16.36,16.39,69871.0,11.815,11.8295,11.8078,11.8295,69871.0
2018-09-06 14:10:00,16.39,16.4,16.38,16.4,42608.0,11.8295,11.8367,11.8223,11.8367,42608.0
2018-09-06 14:15:00,16.39,16.4,16.38,16.38,57507.0,11.8295,11.8367,11.8223,11.8223,57507.0
2018-09-06 14:20:00,16.38,16.38,16.37,16.38,44480.0,11.8223,11.8223,11.815,11.8223,44480.0
2018-09-06 14:25:00,16.38,16.38,16.37,16.37,19218.0,11.8223,11.8223,11.815,11.815,19218.0
2018-09-06 14:30:00,16.37,16.4,16.37,16.39,56514.0,11.815,11.8367,11.815,11.8295,56514.0
2018-09-06 14:35:00,16.4,16.41,16.39,16.39,57653.0,11.8367,11.8439,11.8295,11.8295,57653.0
2018-09-06 14:40:00,16.39,16.41,16.39,16.39,32132.0,11.8295,11.8439,11.8295,11.8295,32132.0
2018-09-06 14:45:00,16.39,16.41,16.39,16.4,49177.0,11.8295,11.8439,11.8295,11.8367,49177.0
2018-09-06 14:50:00,16.39,16.4,16.38,16.39,50096.0,11.8295,11.8367,11.8223,11.8295,50096.0
2018-09-06 14:55:00,16.39,16.4,16.38,16.39,42634.0,11.8295,11.8367,11.8223,11.8295,42634.0
2018-09-06 15:00:00,16.39,16.42,16.38,16.41,67765.0,11.8295,11.8511,11.8223,11.8439,67765.0
2018-09-06 15:05:00,16.41,16.43,16.41,16.42,28545.0,11.8439,11.8584,11.8439,11.8511,28545.0
2018-09-06 15:10:00,16.42,16.43,16.41,16.41,91082.0,11.8511,11.8584,11.8439,11.8439,91082.0
2018-09-06 15:15:00,16.41,16.42,16.39,16.39,49462.0,11.8439,11.8511,11.8295,11.8295,49462.0
2018-09-06 15:20:00,16.39,16.42,16.39,16.41,68403.0,11.8295,11.8511,11.8295,11.8439,68403.0
2018-09-06 15:25:00,16.41,16.42,16.41,16.41,66914.0,11.8439,11.8511,11.8439,11.8439,66914.0
2018-09-06 15:30:00,16.41,16.42,16.39,16.4,132517.0,11.8439,11.8511,11.8295,11.8367,132517.0
2018-09-06 15:35:00,16.41,16.41,16.39,16.4,77494.0,11.8439,11.8439,11.8295,11.8367,77494.0
2018-09-06 15:40:00,16.39,16.4,16.38,16.39,166032.0,11.8295,11.8367,11.8223,11.8295,166032.0
2018-09-06 15:45:00,16.39,16.41,16.38,16.39,197712.0,11.8295,11.8439,11.8223,11.8295,197712.0
2018-09-06 15:50:00,16.39,16.39,16.36,16.36,186047.0,11.8295,11.8295,11.8078,11.8078,186047.0
2018-09-06 15:55:00,16.37,16.38,16.34,16.35,468332.0,11.815,11.8223,11.7934,11.8006,468332.0
2018-09-07 09:30:00,16.43,16.45,16.37,16.39,215849.0,11.8584,11.8728,11.815,11.8295,215849.0
2018-09-07 09:35:00,16.39,16.4,16.35,16.4,73354.0,11.8295,11.8367,11.8006,11.8367,73354.0
2018-09-07 09:40:00,16.4,16.44,16.38,16.4,126987.0,11.8367,11.8656,11.8223,11.8367,126987.0
2018-09-07 09:45:00,16.39,16.43,16.39,16.41,200765.0,11.8295,11.8584,11.8295,11.8439,200765.0
2018-09-07 09:50:00,16.41,16.43,16.37,16.39,313621.0,11.8439,11.8584,11.815,11.8295,313621.0
2018-09-07 09:55:00,16.39,16.39,16.34,16.35,412932.0,11.8295,11.8295,11.7934,11.8006,412932.0
2018-09-07 10:00:00,16.35,16.4,16.33,16.39,73568.0,11.8006,11.8367,11.7862,11.8295,73568.0
2018-09-07 10:05:00,16.39,16.4,16.36,16.4,73302.0,11.8295,11.8367,11.8078,11.8367,73302.0
2018-09-07 10:10:00,16.39,16.41,16.38,16.4,59261.0,11.8295,11.8439,11.8223,11.8367,59261.0
2018-09-07 10:15:00,16.4,16.41,16.38,16.39,66538.0,11.8367,11.8439,11.8223,11.8295,66538.0
2018-09-07 10:20:00,16.38,16.39,16.36,16.37,57644.0,11.8223,11.8295,11.8078,11.815,57644.0
2018-09-07 10:25:00,16.37,16.39,16.35,16.37,210323.0,11.815,11.8295,11.8006,11.815,210323.0
2018-09-07 10:30:00,16.37,16.38,16.34,16.36,289122.0,11.815,11.8223,11.7934,11.8078,289122.0
2018-09-07 10:35:00,16.36,16.36,16.29,16.29,254844.0,11.8078,11.8078,11.7573,11.7573,254844.0
2018-09-07 10:40:00,16.29,16.31,16.28,16.3,100209.0,11.7573,11.7717,11.7501,11.7645,100209.0
2018-09-07 10:45:00,16.31,16.34,16.3,16.32,57272.0,11.7717,11.7934,11.7645,11.779,57272.0
2018-09-07 10:50:00,16.32,16.32,16.29,16.3,105059.0,11.779,11.779,11.7573,11.7645,105059.0
2018-09-07 10:55:00,16.3,16.31,16.28,16.28,62290.0,11.7645,11.7717,11.7501,11.7501,62290.0
2018-09-07 11:00:00,16.29,16.29,16.27,16.27,44482.0,11.7573,11.7573,11.7429,11.7429,44482.0
2018-09-07 11:05:00,16.27,16.31,16.27,16.3,239715.0,11.7429,11.7717,11.7429,11.7645,239715.0
2018-09-07 11:10:00,16.3,16.31,16.29,16.3,26679.0,11.7645,11.7717,11.7573,11.7645,26679.0
2018-09-07 11:15:00,16.31,16.31,16.28,16.29,53402.0,11.7717,11.7717,11.7501,11.7573,53402.0
2018-09-07 11:20:00,16.29,16.31,16.28,16.3,365235.0,11.7573,11.7717,11.7501,11.7645,365235.0
2018-09-07 11:25:00,16.3,16.32,16.29,16.31,106116.0,11.7645,11.779,11.7573,11.7717,106116.0
2018-09-07 11:30:00,16.31,16.32,16.29,16.31,84059.0,11.7717,11.779,11.7573,11.7717,84059.0
2018-09-07 11:35:00,16.31,16.32,16.3,16.32,77118.0,11.7717,11.779,11.7645,11.779,77118.0
2018-09-07 11:40:00,16.32,16.33,16.31,16.32,204014.0,11.779,11.7862,11.7717,11.779,204014.0
2018-09-07 11:45:00,16.32,16.33,16.31,16.32,26841.0,11.779,11.7862,11.7717,11.779,26841.0
2018-09-07 11:50:00,16.32,16.33,16.31,16.32,34636.0,11.779,11.7862,11.7717,11.779,34636.0
2018-09-07 11:55:00,16.33,16.33,16.31,16.31,153332.0,11.7862,11.7862,11.7717,11.7717,153332.0
2018-09-07 12:00:00,16.31,16.32,16.3,16.3,40206.0,11.7717,11.779,11.7645,11.7645,40206.0
2018-09-07 12:05:00,16.3,16.31,16.26,16.28,147112.0,11.7645,11.7717,11.7357,11.7501,147112.0
2018-09-07 12:10:00,16.27,16.28,16.26,16.27,57694.0,11.7429,11.7501,11.7357,11.7429,57694.0
2018-09-07 12:15:00,16.27,16.27,16.24,16.24,78816.0,11.7429,11.7429,11.7212,11.7212,78816.0
2018-09-07 12:20:00,16.25,16.25,16.23,16.24,56349.0,11.7284,11.7284,11.714,11.7212,56349.0
2018-09-07 12:25:00,16.25,16.25,16.23,16.23,25950.0,11.7284,11.7284,11.714,11.714,25950.0
2018-09-07 12:30:00,16.23,16.26,16.23,16.23,80814.0,11.714,11.7357,11.714,11.714,80814.0
2018-09-07 12:35:00,16.23,16.25,16.23,16.23,43018.0,11.714,11.7284,11.714,11.714,43018.0
2018-09-07 12:40:00,16.23,16.24,16.2,16.2,83834.0,11.714,11.7212,11.6923,11.6923,83834.0
2018-09-07 12:45:00,16.2,16.24,16.2,16.23,122325.0,11.6923,11.7212,11.6923,11.714,122325.0
2018-09-07 12:50:00,16.23,16.23,16.22,16.23,18458.0,11.714,11.714,11.7068,11.714,18458.0
2018-09-07 12:55:00,16.22,16.23,16.22,16.22,21877.0,11.7068,11.714,11.7068,11.7068,21877.0
2018-09-07 13:00:00,16.23,16.23,16.22,16.22,23247.0,11.714,11.714,11.7068,11.7068,23247.0
2018-09-07 13:05:00,16.22,16.23,16.21,16.21,70318.0,11.7068,11.714,11.6996,11.6996,70318.0
2018-09-07 13:10:00,16.21,16.22,16.2,16.21,45562.0,11.6996,11.7068,11.6923,11.6996,45562.0
2018-09-07 13:15:00,16.2,16.21,16.19,16.2,57405.0,11.6923,11.6996,11.6851,11.6923,57405.0
2018-09-07 13:20:00,16.2,16.21,16.19,16.2,102344.0,11.6923,11.6996,11.6851,11.6923,102344.0
2018-09-07 13:25:00,16.2,16.22,16.19,16.21,104104.0,11.6923,11.7068,11.6851,11.6996,104104.0
2018-09-07 13:30:00,16.21,16.22,16.2,16.22,91234.0,11.6996,11.7068,11.6923,11.7068,91234.0
2018-09-07 13:35:00,16.22,16.22,16.2,16.2,31236.0,11.7068,11.7068,11.6923,11.6923,31236.0
2018-09-07 13:40:00,16.2,16.21,16.2,16.21,83072.0,11.6923,11.6996,11.6923,11.6996,83072.0
2018-09-07 13:45:00,16.21,16.22,16.2,16.21,36730.0,11.6996,11.7068,11.6923,11.6996,36730.0
2018-09-07 13:50:00,16.21,16.22,16.21,16.21,72917.0,11.6996,11.7068,11.6996,11.6996,72917.0
2018-09-07 13:55:00,16.21,16.21,16.19,16.19,34805.0,11.6996,11.6996,11.6851,11.6851,34805.0
2018-09-07 14:00:00,16.19,16.2,16.19,16.2,90023.0,11.6851,11.6923,11.6851,11.6923,90023.0
2018-09-07 14:05:00,16.2,16.21,16.19,16.2,50073.0,11.6923,11.6996,11.6851,11.6923,50073.0
2018-09-07 14:10:00,16.21,16.23,16.2,16.22,82411.0,11.6996,11.714,11.6923,11.7068,82411.0
2018-09-07 14:15:00,16.23,16.23,16.22,16.23,86829.0,11.714,11.714,11.7068,11.714,86829.0
2018-09-07 14:20:00,16.23,16.24,16.22,16.23,89013.0,11.714,11.7212,11.7068,11.714,89013.0
2018-09-07 14:25:00,16.23,16.25,16.23,16.25,71439.0,11.714,11.7284,11.714,11.7284,71439.0
2018-09-07 14:30:00,16.24,16.25,16.24,16.25,31675.0,11.7212,11.7284,11.7212,11.7284,31675.0
2018-09-07 14:35:00,16.25,16.26,16.24,16.26,176646.0,11.7284,11.7357,11.7212,11.7357,176646.0
2018-09-07 14:40:00,16.25,16.26,16.25,16.25,29453.0,11.7284,11.7357,11.7284,11.7284,29453.0
2018-09-07 14:45:00,16.25,16.26,16.25,16.25,27622.0,11.7284,11.7357,11.7284,11.7284,27622.0
2018-09-07 14:50:00,16.25,16.25,16.22,16.22,115067.0,11.7284,11.7284,11.7068,11.7068,115067.0
2018-09-07 14:55:00,16.23,16.26,16.22,16.25,88382.0,11.714,11.7357,11.7068,11.7284,88382.0
2018-09-07 15:00:00,16.25,16.26,16.25,16.25,33436.0,11.7284,11.7357,11.7284,11.7284,33436.0
2018-09-07 15:05:00,16.25,16.28,16.25,16.28,172119.0,11.7284,11.7501,11.7284,11.7501,172119.0
2018-09-07 15:10:00,16.27,16.28,16.27,16.28,34384.0,11.7429,11.7501,11.7429,11.7501,34384.0
2018-09-07 15:15:00,16.28,16.28,16.27,16.28,44863.0,11.7501,11.7501,11.7429,11.7501,44863.0
2018-09-07 15:20:00,16.28,16.28,16.26,16.26,58310.0,11.7501,11.7501,11.7357,11.7357,58310.0
2018-09-07 15:25:00,16.26,16.27,16.25,16.25,57515.0,11.7357,11.7429,11.7284,11.7284,57515.0
2018-09-07 15:30:00,16.26,16.27,16.25,16.27,148627.0,11.7357,11.7429,11.7284,11.7429,148627.0
2018-09-07 15:35:00,16.27,16.27,16.24,16.25,169082.0,11.7429,11.7429,11.7212,11.7284,169082.0
2018-09-07 15:40:00,16.25,16.26,16.23,16.24,204713.0,11.7284,11.7357,11.714,11.7212,204713.0
2018-09-07 15:45:00,16.24,16.26,16.23,16.25,175459.0,11.7212,11.7357,11.714,11.7284,175459.0
2018-09-07 15:50:00,16.25,16.26,16.22,16.25,415874.0,11.7284,11.7357,11.7068,11.7284,415874.0
2018-09-07 15:55:00,16.26,16.27,16.25,16.26,518778.0,11.7357,11.7429,11.7284,11.7357,518778.0
2018-09-10 09:30:00,16.3,16.33,16.26,16.28,176055.0,11.7645,11.7862,11.7357,11.7501,176055.0
2018-09-10 09:35:00,16.29,16.31,16.26,16.27,160452.0,11.7573,11.7717,11.7357,11.7429,160452.0
2018-09-10 09:40:00,16.28,16.3,16.24,16.25,246848.0,11.7501,11.7645,11.7212,11.7284,246848.0
2018-09-10 09:45:00,16.24,16.29,16.23,16.29,215030.0,11.7212,11.7573,11.714,11.7573,215030.0
2018-09-10 09:50:00,16.28,16.3,16.27,16.29,218474.0,11.7501,11.7645,11.7429,11.7573,218474.0
2018-09-10 09:55:00,16.29,16.29,16.26,16.26,151988.0,11.7573,11.7573,11.7357,11.7357,151988.0
2018-09-10 10:00:00,16.26,16.28,16.24,16.24,95471.0,11.7357,11.7501,11.7212,11.7212,95471.0
2018-09-10 10:05:00,16.25,16.25,16.21,16.22,52120.0,11.7284,11.7284,11.6996,11.7068,52120.0
2018-09-10 10:10:00,16.22,16.22,16.2,16.21,83785.0,11.7068,11.7068,11.6923,11.6996,83785.0
2018-09-10 10:15:00,16.21,16.24,16.2,16.23,88127.0,11.6996,11.7212,11.6923,11.714,88127.0
2018-09-10 10:20:00,16.23,16.25,16.23,16.25,24342.0,11.714,11.7284,11.714,11.7284,24342.0
2018-09-10 10:25:00,16.24,16.26,16.23,16.26,42349.0,11.7212,11.7357,11.714,11.7357,42349.0
2018-09-10 10:30:00,16.26,16.26,16.24,16.24,40626.0,11.7357,11.7357,11.7212,11.7212,40626.0
2018-09-10 10:35:00,16.25,16.27,16.24,16.27,40709.0,11.7284,11.7429,11.7212,11.7429,40709.0
2018-09-10 10:40:00,16.27,16.28,16.25,16.27,281223.0,11.7429,11.7501,11.7284,11.7429,281223.0
2018-09-10 10:45:00,16.27,16.27,16.25,16.27,119568.0,11.7429,11.7429,11.7284,11.7429,119568.0
2018-09-10 10:50:00,16.26,16.29,16.26,16.28,34390.0,11.7357,11.7573,11.7357,11.7501,34390.0
2018-09-10 10:55:00,16.28,16.28,16.27,16.27,27398.0,11.7501,11.7501,11.7429,11.7429,27398.0
2018-09-10 11:00:00,16.27,16.28,16.25,16.25,72422.0,11.7429,11.7501,11.7284,11.7284,72422.0
2018-09-10 11:05:00,16.25,16.28,16.25,16.28,37243.0,11.7284,11.7501,11.7284,11.7501,37243.0
2018-09-10 11:10:00,16.28,16.3,16.28,16.3,22481.0,11.7501,11.7645,11.7501,11.7645,22481.0
2018-09-10 11:15:00,16.29,16.31,16.28,16.3,62212.0,11.7573,11.7717,11.7501,11.7645,62212.0
2018-09-10 11:20:00,16.3,16.3,16.28,16.29,31575.0,11.7645,11.7645,11.7501,11.7573,31575.0
2018-09-10 11:25:00,16.28,16.29,16.27,16.29,28268.0,11.7501,11.7573,11.7429,11.7573,28268.0
2018-09-10 11:30:00,16.29,16.3,16.28,16.29,39910.0,11.7573,11.7645,11.7501,11.7573,39910.0
2018-09-10 11:35:00,16.29,16.29,16.25,16.25,39416.0,11.7573,11.7573,11.7284,11.7284,39416.0
2018-09-10 11:40:00,16.25,16.26,16.23,16.25,358129.0,11.7284,11.7357,11.714,11.7284,358129.0
2018-09-10 11:45:00,16.25,16.26,16.24,16.26,37367.0,11.7284,11.7357,11.7212,11.7357,37367.0
2018-09-10 11:50:00,16.26,16.28,16.26,16.27,112490.0,11.7357,11.7501,11.7357,11.7429,112490.0
2018-09-10 11:55:00,16.26,16.27,16.23,16.24,39239.0,11.7357,11.7429,11.714,11.7212,39239.0
2018-09-10 12:00:00,16.24,16.25,16.24,16.25,32768.0,11.7212,11.7284,11.7212,11.7284,32768.0
2018-09-10 12:05:00,16.24,16.25,16.23,16.23,33519.0,11.7212,11.7284,11.714,11.714,33519.0
2018-09-10 12:10:00,16.23,16.24,16.22,16.23,38126.0,11.714,11.7212,11.7068,11.714,38126.0
2018-09-10 12:15:00,16.23,16.24,16.21,16.22,73877.0,11.714,11.7212,11.6996,11.7068,73877.0
2018-09-10 12:20:00,16.22,16.23,16.21,16.23,26389.0,11.7068,11.714,11.6996,11.714,26389.0
2018-09-10 12:25:00,16.23,16.23,16.2,16.2,34812.0,11.714,11.714,11.6923,11.6923,34812.0
2018-09-10 12:30:00,16.21,16.22,16.2,16.21,37505.0,11.6996,11.7068,11.6923,11.6996,37505.0
2018-09-10 12:35:00,16.21,16.23,16.2,16.21,111586.0,11.6996,11.714,11.6923,11.6996,111586.0
2018-09-10 12:40:00,16.21,16.22,16.2,16.21,34568.0,11.6996,11.7068,11.6923,11.6996,34568.0
2018-09-10 12:45:00,16.21,16.22,16.2,16.2,16845.0,11.6996,11.7068,11.6923,11.6923,16845.0
2018-09-10 12:50:00,16.2,16.2,16.17,16.19,69334.0,11.6923,11.6923,11.6707,11.6851,69334.0
2018-09-10 12:55:00,16.19,16.19,16.18,16.19,10021.0,11.6851,11.6851,11.6779,11.6851,10021.0
2018-09-10 13:00:00,16.19,16.19,16.18,16.19,10302.0,11.6851,11.6851,11.6779,11.6851,10302.0
2018-09-10 13:05:00,16.18,16.19,16.17,16.18,202758.0,11.6779,11.6851,11.6707,11.6779,202758.0
2018-09-10 13:10:00,16.17,16.18,16.15,16.16,54820.0,11.6707,11.6779,11.6563,11.6635,54820.0
2018-09-10 13:15:00,16.16,16.16,16.14,16.15,117744.0,11.6635,11.6635,11.649,11.6563,117744.0
2018-09-10 13:20:00,16.14,16.16,16.14,16.16,52086.0,11.649,11.6635,11.649,11.6635,52086.0
2018-09-10 13:25:00,16.15,16.16,16.15,16.16,16534.0,11.6563,11.6635,11.6563,11.6635,16534.0
2018-09-10 13:30:00,16.16,16.16,16.13,16.15,161029.0,11.6635,11.6635,11.6418,11.6563,161029.0
2018-09-10 13:35:00,16.15,16.15,16.14,16.14,11647.0,11.6563,11.6563,11.649,11.649,11647.0
2018-09-10 13:40:00,16.14,16.16,16.14,16.14,101547.0,11.649,11.6635,11.649,11.649,101547.0
2018-09-10 13:45:00,16.14,16.15,16.11,16.12,113992.0,11.649,11.6563,11.6274,11.6346,113992.0
2018-09-10 13:50:00,16.13,16.13,16.12,16.12,15874.0,11.6418,11.6418,11.6346,11.6346,15874.0
2018-09-10 13:55:00,16.12,16.13,16.11,16.13,40428.0,11.6346,11.6418,11.6274,11.6418,40428.0
2018-09-10 14:00:00,16.13,16.15,16.12,16.14,25362.0,11.6418,11.6563,11.6346,11.649,25362.0
2018-09-10 14:05:00,16.14,16.17,16.14,16.16,27916.0,11.649,11.6707,11.649,11.6635,27916.0
2018-09-10 14:10:00,16.16,16.17,16.15,16.16,43179.0,11.6635,11.6707,11.6563,11.6635,43179.0
2018-09-10 14:15:00,16.16,16.16,16.15,16.15,8205.0,11.6635,11.6635,11.6563,11.6563,8205.0
2018-09-10 14:20:00,16.16,16.17,16.14,16.17,156787.0,11.6635,11.6707,11.649,11.6707,156787.0
2018-09-10 14:25:00,16.16,16.18,16.16,16.18,49708.0,11.6635,11.6779,11.6635,11.6779,49708.0
2018-09-10 14:30:00,16.18,16.19,16.17,16.18,80572.0,11.6779,11.6851,11.6707,11.6779,80572.0
2018-09-10 14:35:00,16.18,16.18,16.16,16.16,85964.0,11.6779,11.6779,11.6635,11.6635,85964.0
2018-09-10 14:40:00,16.16,16.17,16.16,16.17,18820.0,11.6635,11.6707,11.6635,11.6707,18820.0
2018-09-10 14:45:00,16.16,16.17,16.15,16.15,49153.0,11.6635,11.6707,11.6563,11.6563,49153.0
2018-09-10 14:50:00,16.15,16.16,16.15,16.15,17096.0,11.6563,11.6635,11.6563,11.6563,17096.0
2018-09-10 14:55:00,16.15,16.16,16.15,16.16,18167.0,11.6563,11.6635,11.6563,11.6635,18167.0
2018-09-10 15:00:00,16.16,16.18,16.16,16.17,66048.0,11.6635,11.6779,11.6635,11.6707,66048.0
2018-09-10 15:05:00,16.17,16.17,16.16,16.16,16591.0,11.6707,11.6707,11.6635,11.6635,16591.0
2018-09-10 15:10:00,16.16,16.17,16.14,16.14,44505.0,11.6635,11.6707,11.649,11.649,44505.0
2018-09-10 15:15:00,16.14,16.15,16.13,16.13,40725.0,11.649,11.6563,11.6418,11.6418,40725.0
2018-09-10 15:20:00,16.13,16.14,16.13,16.13,15734.0,11.6418,11.649,11.6418,11.6418,15734.0
2018-09-10 15:25:00,16.13,16.14,16.13,16.14,31690.0,11.6418,11.649,11.6418,11.649,31690.0
2018-09-10 15:30:00,16.14,16.16,16.13,16.16,127407.0,11.649,11.6635,11.6418,11.6635,127407.0
2018-09-10 15:35:00,16.16,16.17,16.15,16.16,54997.0,11.6635,11.6707,11.6563,11.6635,54997.0
2018-09-10 15:40:00,16.16,16.17,16.15,16.16,101161.0,11.6635,11.6707,11.6563,11.6635,101161.0
2018-09-10 15:45:00,16.16,16.18,16.16,16.16,359921.0,11.6635,11.6779,11.6635,11.6635,359921.0
2018-09-10 15:50:00,16.16,16.17,16.12,16.14,356873.0,11.6635,11.6707,11.6346,11.649,356873.0
2018-09-10 15:55:00,16.13,16.15,16.12,16.15,663364.0,11.6418,11.6563,11.6346,11.6563,663364.0
2018-09-11 09:30:00,16.13,16.16,16.09,16.13,80049.0,11.6418,11.6635,11.613,11.6418,80049.0
2018-09-11 09:35:00,16.13,16.18,16.11,16.18,196602.0,11.6418,11.6779,11.6274,11.6779,196602.0
2018-09-11 09:40:00,16.17,16.18,16.13,16.16,142210.0,11.6707,11.6779,11.6418,11.6635,142210.0
2018-09-11 09:45:00,16.17,16.21,16.16,16.21,67104.0,11.6707,11.6996,11.6635,11.6996,67104.0
2018-09-11 09:50:00,16.21,16.23,16.18,16.2,229842.0,11.6996,11.714,11.6779,11.6923,229842.0
2018-09-11 09:55:00,16.2,16.23,16.2,16.23,37520.0,11.6923,11.714,11.6923,11.714,37520.0
2018-09-11 10:00:00,16.23,16.24,16.21,16.22,101701.0,11.714,11.7212,11.6996,11.7068,101701.0
2018-09-11 10:05:00,16.23,16.23,16.21,16.22,218267.0,11.714,11.714,11.6996,11.7068,218267.0
2018-09-11 10:10:00,16.21,16.24,16.21,16.23,34694.0,11.6996,11.7212,11.6996,11.714,34694.0
2018-09-11 10:15:00,16.23,16.27,16.22,16.27,369808.0,11.714,11.7429,11.7068,11.7429,369808.0
2018-09-11 10:20:00,16.27,16.29,16.26,16.29,289478.0,11.7429,11.7573,11.7357,11.7573,289478.0
2018-09-11 10:25:00,16.29,16.3,16.28,16.3,18078.0,11.7573,11.7645,11.7501,11.7645,18078.0
2018-09-11 10:30:00,16.3,16.3,16.26,16.26,113196.0,11.7645,11.7645,11.7357,11.7357,113196.0
2018-09-11 10:35:00,16.26,16.27,16.25,16.25,33980.0,11.7357,11.7429,11.7284,11.7284,33980.0
2018-09-11 10:40:00,16.25,16.26,16.23,16.24,42230.0,11.7284,11.7357,11.714,11.7212,42230.0
2018-09-11 10:45:00,16.23,16.25,16.22,16.24,52133.0,11.714,11.7284,11.7068,11.7212,52133.0
2018-09-11 10:50:00,16.24,16.26,16.23,16.26,26689.0,11.7212,11.7357,11.714,11.7357,26689.0
2018-09-11 10:55:00,16.25,16.27,16.25,16.26,42468.0,11.7284,11.7429,11.7284,11.7357,42468.0
2018-09-11 11:00:00,16.27,16.3,16.26,16.3,39963.0,11.7429,11.7645,11.7357,11.7645,39963.0
2018-09-11 11:05:00,16.29,16.31,16.29,16.3,19740.0,11.7573,11.7717,11.7573,11.7645,19740.0
2018-09-11 11:10:00,16.3,16.32,16.27,16.28,132614.0,11.7645,11.779,11.7429,11.7501,132614.0
2018-09-11 11:15:00,16.28,16.28,16.27,16.28,8540.0,11.7501,11.7501,11.7429,11.7501,8540.0
2018-09-11 11:20:00,16.28,16.3,16.27,16.3,37017.0,11.7501,11.7645,11.7429,11.7645,37017.0
2018-09-11 11:25:00,16.3,16.32,16.3,16.32,68381.0,11.7645,11.779,11.7645,11.779,68381.0
2018-09-11 11:30:00,16.32,16.33,16.3,16.32,116207.0,11.779,11.7862,11.7645,11.779,116207.0
2018-09-11 11:35:00,16.31,16.32,16.31,16.32,15924.0,11.7717,11.779,11.7717,11.779,15924.0
2018-09-11 11:40:00,16.32,16.33,16.31,16.33,28254.0,11.779,11.7862,11.7717,11.7862,28254.0
2018-09-11 11:45:00,16.33,16.35,16.33,16.33,76787.0,11.7862,11.8006,11.7862,11.7862,76787.0
2018-09-11 11:50:00,16.33,16.37,16.33,16.37,67852.0,11.7862,11.815,11.7862,11.815,67852.0
2018-09-11 11:55:00,16.37,16.37,16.34,16.35,54885.0,11.815,11.815,11.7934,11.8006,54885.0
2018-09-11 12:00:00,16.35,16.36,16.35,16.36,16649.0,11.8006,11.8078,11.8006,11.8078,16649.0
2018-09-11 12:05:00,16.36,16.36,16.35,16.36,7454.0,11.8078,11.8078,11.8006,11.8078,7454.0
2018-09-11 12:10:00,16.36,16.36,16.34,16.35,33763.0,11.8078,11.8078,11.7934,11.8006,33763.0
2018-09-11 12:15:00,16.35,16.35,16.33,16.34,57419.0,11.8006,11.8006,11.7862,11.7934,57419.0
2018-09-11 12:20:00,16.35,16.38,16.34,16.38,82758.0,11.8006,11.8223,11.7934,11.8223,82758.0
2018-09-11 12:25:00,16.37,16.38,16.35,16.36,23303.0,11.815,11.8223,11.8006,11.8078,23303.0
2018-09-11 12:30:00,16.36,16.37,16.36,16.37,11323.0,11.8078,11.815,11.8078,11.815,11323.0
2018-09-11 12:35:00,16.37,16.37,16.36,16.37,15941.0,11.815,11.815,11.8078,11.815,15941.0
2018-09-11 12:40:00,16.37,16.37,16.34,16.36,59829.0,11.815,11.815,11.7934,11.8078,59829.0
2018-09-11 12:45:00,16.36,16.36,16.35,16.36,13195.0,11.8078,11.8078,11.8006,11.8078,13195.0
2018-09-11 12:50:00,16.35,16.37,16.35,16.37,42635.0,11.8006,11.815,11.8006,11.815,42635.0
2018-09-11 12:55:00,16.37,16.38,16.36,16.38,32055.0,11.815,11.8223,11.8078,11.8223,32055.0
2018-09-11 13:00:00,16.38,16.38,16.36,16.37,52505.0,11.8223,11.8223,11.8078,11.815,52505.0
2018-09-11 13:05:00,16.37,16.38,16.36,16.37,34035.0,11.815,11.8223,11.8078,11.815,34035.0
2018-09-11 13:10:00,16.37,16.38,16.36,16.36,39496.0,11.815,11.8223,11.8078,11.8078,39496.0
2018-09-11 13:15:00,16.36,16.38,16.35,16.38,15511.0,11.8078,11.8223,11.8006,11.8223,15511.0
2018-09-11 13:20:00,16.37,16.38,16.36,16.37,47289.0,11.815,11.8223,11.8078,11.815,47289.0
2018-09-11 13:25:00,16.37,16.37,16.36,16.37,17016.0,11.815,11.815,11.8078,11.815,17016.0
2018-09-11 13:30:00,16.37,16.37,16.35,16.36,41620.0,11.815,11.815,11.8006,11.8078,41620.0
2018-09-11 13:35:00,16.36,16.36,16.35,16.35,23077.0,11.8078,11.8078,11.8006,11.8006,23077.0
2018-09-11 13:40:00,16.35,16.36,16.32,16.32,66562.0,11.8006,11.8078,11.779,11.779,66562.0
2018-09-11 13:45:00,16.32,16.33,16.31,16.32,148070.0,11.779,11.7862,11.7717,11.779,148070.0
2018-09-11 13:50:00,16.32,16.32,16.3,16.3,289206.0,11.779,11.779,11.7645,11.7645,289206.0
2018-09-11 13:55:00,16.3,16.31,16.29,16.3,48209.0,11.7645,11.7717,11.7573,11.7645,48209.0
2018-09-11 14:00:00,16.3,16.31,16.29,16.31,42074.0,11.7645,11.7717,11.7573,11.7717,42074.0
2018-09-11 14:05:00,16.3,16.31,16.28,16.29,32519.0,11.7645,11.7717,11.7501,11.7573,32519.0
2018-09-11 14:10:00,16.29,16.29,16.27,16.28,26581.0,11.7573,11.7573,11.7429,11.7501,26581.0
2018-09-11 14:15:00,16.28,16.29,16.27,16.28,36599.0,11.7501,11.7573,11.7429,11.7501,36599.0
2018-09-11 14:20:00,16.28,16.28,16.26,16.27,55289.0,11.7501,11.7501,11.7357,11.7429,55289.0
2018-09-11 14:25:00,16.28,16.28,16.26,16.27,28296.0,11.7501,11.7501,11.7357,11.7429,28296.0
2018-09-11 14:30:00,16.27,16.28,16.27,16.28,63856.0,11.7429,11.7501,11.7429,11.7501,63856.0
2018-09-11 14:35:00,16.28,16.3,16.27,16.28,95049.0,11.7501,11.7645,11.7429,11.7501,95049.0
2018-09-11 14:40:00,16.28,16.29,16.27,16.27,36686.0,11.7501,11.7573,11.7429,11.7429,36686.0
2018-09-11 14:45:00,16.28,16.28,16.27,16.27,16155.0,11.7501,11.7501,11.7429,11.7429,16155.0
2018-09-11 14:50:00,16.28,16.28,16.25,16.25,35610.0,11.7501,11.7501,11.7284,11.7284,35610.0
2018-09-11 14:55:00,16.25,16.26,16.24,16.25,36010.0,11.7284,11.7357,11.7212,11.7284,36010.0
2018-09-11 15:00:00,16.25,16.27,16.25,16.27,60230.0,11.7284,11.7429,11.7284,11.7429,60230.0
2018-09-11 15:05:00,16.27,16.29,16.27,16.29,106780.0,11.7429,11.7573,11.7429,11.7573,106780.0
2018-09-11 15:10:00,16.28,16.29,16.28,16.28,96426.0,11.7501,11.7573,11.7501,11.7501,96426.0
2018-09-11 15:15:00,16.29,16.29,16.26,16.27,63516.0,11.7573,11.7573,11.7357,11.7429,63516.0
2018-09-11 15:20:00,16.27,16.27,16.26,16.27,44120.0,11.7429,11.7429,11.7357,11.7429,44120.0
2018-09-11 15:25:00,16.27,16.27,16.26,16.26,26751.0,11.7429,11.7429,11.7357,11.7357,26751.0
2018-09-11 15:30:00,16.27,16.27,16.25,16.26,75734.0,11.7429,11.7429,11.7284,11.7357,75734.0
2018-09-11 15:35:00,16.25,16.27,16.25,16.27,52313.0,11.7284,11.7429,11.7284,11.7429,52313.0
2018-09-11 15:40:00,16.27,16.27,16.25,16.26,143498.0,11.7429,11.7429,11.7284,11.7357,143498.0
2018-09-11 15:45:00,16.25,16.26,16.23,16.23,99831.0,11.7284,11.7357,11.714,11.714,99831.0
2018-09-11 15:50:00,16.23,16.25,16.23,16.24,148079.0,11.714,11.7284,11.714,11.7212,148079.0
2018-09-11 15:55:00,16.25,16.25,16.23,16.25,483262.0,11.7284,11.7284,11.714,11.7284,483262.0
2018-09-12 09:30:00,16.26,16.29,16.22,16.23,88648.0,11.7357,11.7573,11.7068,11.714,88648.0
2018-09-12 09:35:00,16.22,16.23,16.18,16.2,286421.0,11.7068,11.714,11.6779,11.6923,286421.0
2018-09-12 09:40:00,16.2,16.22,16.15,16.16,151967.0,11.6923,11.7068,11.6563,11.6635,151967.0
2018-09-12 09:45:00,16.16,16.17,16.13,16.13,96366.0,11.6635,11.6707,11.6418,11.6418,96366.0
2018-09-12 09:50:00,16.14,16.16,16.12,16.13,338702.0,11.649,11.6635,11.6346,11.6418,338702.0
2018-09-12 09:55:00,16.13,16.13,16.03,16.05,452484.0,11.6418,11.6418,11.5697,11.5841,452484.0
2018-09-12 10:00:00,16.05,16.06,16.0,16.01,360631.0,11.5841,11.5913,11.548,11.5552,360631.0
2018-09-12 10:05:00,16.01,16.02,15.98,15.99,106262.0,11.5552,11.5624,11.5336,11.5408,106262.0
2018-09-12 10:10:00,16.0,16.0,15.96,15.96,127032.0,11.548,11.548,11.5191,11.5191,127032.0
2018-09-12 10:15:00,15.96,15.97,15.93,15.94,401314.0,11.5191,11.5263,11.4975,11.5047,401314.0
2018-09-12 10:20:00,15.94,15.95,15.89,15.92,167481.0,11.5047,11.5119,11.4686,11.4903,167481.0
2018-09-12 10:25:00,15.92,15.93,15.9,15.91,117247.0,11.4903,11.4975,11.4758,11.483,117247.0
2018-09-12 10:30:00,15.9,15.93,15.89,15.91,91175.0,11.4758,11.4975,11.4686,11.483,91175.0
2018-09-12 10:35:00,15.91,15.96,15.9,15.96,98586.0,11.483,11.5191,11.4758,11.5191,98586.0
2018-09-12 10:40:00,15.96,15.99,15.96,15.97,149238.0,11.5191,11.5408,11.5191,11.5263,149238.0
2018-09-12 10:45:00,15.96,15.98,15.95,15.96,117637.0,11.5191,11.5336,11.5119,11.5191,117637.0
2018-09-12 10:50:00,15.96,16.01,15.95,16.0,100372.0,11.5191,11.5552,11.5119,11.548,100372.0
2018-09-12 10:55:00,16.0,16.01,15.98,15.99,114321.0,11.548,11.5552,11.5336,11.5408,114321.0
2018-09-12 11:00:00,15.99,16.02,15.97,16.02,64727.0,11.5408,11.5624,11.5263,11.5624,64727.0
2018-09-12 11:05:00,16.02,16.02,15.97,15.98,89596.0,11.5624,11.5624,11.5263,11.5336,89596.0
2018-09-12 11:10:00,15.98,16.04,15.96,16.04,152297.0,11.5336,11.5769,11.5191,11.5769,152297.0
2018-09-12 11:15:00,16.04,16.06,16.02,16.05,64378.0,11.5769,11.5913,11.5624,11.5841,64378.0
2018-09-12 11:20:00,16.05,16.05,16.03,16.04,50158.0,11.5841,11.5841,11.5697,11.5769,50158.0
2018-09-12 11:25:00,16.04,16.05,16.03,16.04,29515.0,11.5769,11.5841,11.5697,11.5769,29515.0
2018-09-12 11:30:00,16.04,16.06,16.02,16.03,72768.0,11.5769,11.5913,11.5624,11.5697,72768.0
2018-09-12 11:35:00,16.03,16.03,15.99,16.0,33585.0,11.5697,11.5697,11.5408,11.548,33585.0
2018-09-12 11:40:00,16.0,16.0,15.97,15.98,46734.0,11.548,11.548,11.5263,11.5336,46734.0
2018-09-12 11:45:00,15.98,15.98,15.96,15.97,146750.0,11.5336,11.5336,11.5191,11.5263,146750.0
2018-09-12 11:50:00,15.97,15.98,15.95,15.97,43409.0,11.5263,11.5336,11.5119,11.5263,43409.0
2018-09-12 11:55:00,15.97,15.97,15.95,15.96,68175.0,11.5263,11.5263,11.5119,11.5191,68175.0
2018-09-12 12:00:00,15.96,15.97,15.95,15.95,55208.0,11.5191,11.5263,11.5119,11.5119,55208.0
2018-09-12 12:05:00,15.95,15.98,15.93,15.93,145492.0,11.5119,11.5336,11.4975,11.4975,145492.0
2018-09-12 12:10:00,15.93,15.96,15.93,15.95,45851.0,11.4975,11.5191,11.4975,11.5119,45851.0
2018-09-12 12:15:00,15.96,15.96,15.93,15.94,62913.0,11.5191,11.5191,11.4975,11.5047,62913.0
2018-09-12 12:20:00,15.94,15.96,15.93,15.95,32474.0,11.5047,11.5191,11.4975,11.5119,32474.0
2018-09-12 12:25:00,15.95,15.95,15.93,15.94,12076.0,11.5119,11.5119,11.4975,11.5047,12076.0
2018-09-12 12:30:00,15.94,15.94,15.91,15.93,81812.0,11.5047,11.5047,11.483,11.4975,81812.0
2018-09-12 12:35:00,15.93,15.94,15.92,15.93,60948.0,11.4975,11.5047,11.4903,11.4975,60948.0
2018-09-12 12:40:00,15.93,15.93,15.91,15.93,38746.0,11.4975,11.4975,11.483,11.4975,38746.0
2018-09-12 12:45:00,15.93,15.93,15.91,15.92,84013.0,11.4975,11.4975,11.483,11.4903,84013.0
2018-09-12 12:50:00,15.93,15.93,15.91,15.92,30273.0,11.4975,11.4975,11.483,11.4903,30273.0
2018-09-12 12:55:00,15.92,15.92,15.91,15.92,28871.0,11.4903,11.4903,11.483,11.4903,28871.0
2018-09-12 13:00:00,15.92,15.94,15.91,15.94,79652.0,11.4903,11.5047,11.483,11.5047,79652.0
2018-09-12 13:05:00,15.94,15.95,15.93,15.95,84056.0,11.5047,11.5119,11.4975,11.5119,84056.0
2018-09-12 13:10:00,15.95,15.96,15.94,15.94,114646.0,11.5119,11.5191,11.5047,11.5047,114646.0
2018-09-12 13:15:00,15.94,15.94,15.91,15.93,103677.0,11.5047,11.5047,11.483,11.4975,103677.0
2018-09-12 13:20:00,15.92,15.93,15.91,15.92,29375.0,11.4903,11.4975,11.483,11.4903,29375.0
2018-09-12 13:25:00,15.92,15.93,15.91,15.93,19492.0,11.4903,11.4975,11.483,11.4975,19492.0
2018-09-12 13:30:00,15.93,15.93,15.9,15.92,69778.0,11.4975,11.4975,11.4758,11.4903,69778.0
2018-09-12 13:35:00,15.92,15.92,15.89,15.9,131014.0,11.4903,11.4903,11.4686,11.4758,131014.0
2018-09-12 13:40:00,15.9,15.91,15.89,15.9,47611.0,11.4758,11.483,11.4686,11.4758,47611.0
2018-09-12 13:45:00,15.9,15.9,15.89,15.9,13619.0,11.4758,11.4758,11.4686,11.4758,13619.0
2018-09-12 13:50:00,15.9,15.9,15.89,15.9,44222.0,11.4758,11.4758,11.4686,11.4758,44222.0
2018-09-12 13:55:00,15.9,15.91,15.89,15.91,33264.0,11.4758,11.483,11.4686,11.483,33264.0
2018-09-12 14:00:00,15.91,15.92,15.89,15.9,225998.0,11.483,11.4903,11.4686,11.4758,225998.0
2018-09-12 14:05:00,15.91,15.91,15.85,15.85,1225084.0,11.483,11.483,11.4397,11.4397,1225084.0
2018-09-12 14:10:00,15.85,15.87,15.84,15.84,112109.0,11.4397,11.4542,11.4325,11.4325,112109.0
2018-09-12 14:15:00,15.84,15.86,15.84,15.85,40862.0,11.4325,11.447,11.4325,11.4397,40862.0
2018-09-12 14:20:00,15.86,15.87,15.85,15.87,86777.0,11.447,11.4542,11.4397,11.4542,86777.0
2018-09-12 14:25:00,15.86,15.89,15.86,15.88,147340.0,11.447,11.4686,11.447,11.4614,147340.0
2018-09-12 14:30:00,15.88,15.89,15.87,15.89,1037106.0,11.4614,11.4686,11.4542,11.4686,1037106.0
2018-09-12 14:35:00,15.89,15.9,15.88,15.9,48122.0,11.4686,11.4758,11.4614,11.4758,48122.0
2018-09-12 14:40:00,15.9,15.9,15.89,15.89,34070.0,11.4758,11.4758,11.4686,11.4686,34070.0
2018-09-12 14:45:00,15.9,15.91,15.88,15.91,88729.0,11.4758,11.483,11.4614,11.483,88729.0
2018-09-12 14:50:00,15.9,15.91,15.88,15.88,78869.0,11.4758,11.483,11.4614,11.4614,78869.0
2018-09-12 14:55:00,15.89,15.9,15.88,15.89,148623.0,11.4686,11.4758,11.4614,11.4686,148623.0
2018-09-12 15:00:00,15.89,15.9,15.88,15.9,77407.0,11.4686,11.4758,11.4614,11.4758,77407.0
2018-09-12 15:05:00,15.89,15.9,15.89,15.9,29744.0,11.4686,11.4758,11.4686,11.4758,29744.0
2018-09-12 15:10:00,15.9,15.91,15.89,15.91,49662.0,11.4758,11.483,11.4686,11.483,49662.0
2018-09-12 15:15:00,15.91,15.91,15.87,15.87,339512.0,11.483,11.483,11.4542,11.4542,339512.0
2018-09-12 15:20:00,15.87,15.88,15.86,15.87,48872.0,11.4542,11.4614,11.447,11.4542,48872.0
2018-09-12 15:25:00,15.87,15.89,15.86,15.89,167963.0,11.4542,11.4686,11.447,11.4686,167963.0
2018-09-12 15:30:00,15.89,15.9,15.88,15.9,108278.0,11.4686,11.4758,11.4614,11.4758,108278.0
2018-09-12 15:35:00,15.9,15.9,15.88,15.9,255150.0,11.4758,11.4758,11.4614,11.4758,255150.0
2018-09-12 15:40:00,15.9,15.91,15.89,15.91,232871.0,11.4758,11.483,11.4686,11.483,232871.0
2018-09-12 15:45:00,15.91,15.91,15.88,15.88,200505.0,11.483,11.483,11.4614,11.4614,200505.0
2018-09-12 15:50:00,15.89,15.9,15.87,15.87,298302.0,11.4686,11.4758,11.4542,11.4542,298302.0
2018-09-12 15:55:00,15.87,15.88,15.86,15.87,842857.0,11.4542,11.4614,11.447,11.4542,842857.0
2018-09-13 09:30:00,15.93,15.96,15.91,15.95,187337.0,11.4975,11.5191,11.483,11.5119,187337.0
2018-09-13 09:35:00,15.95,15.97,15.94,15.97,130562.0,11.5119,11.5263,11.5047,11.5263,130562.0
2018-09-13 09:40:00,15.96,16.0,15.96,15.97,196714.0,11.5191,11.548,11.5191,11.5263,196714.0
2018-09-13 09:45:00,15.97,15.97,15.93,15.94,551661.0,11.5263,11.5263,11.4975,11.5047,551661.0
2018-09-13 09:50:00,15.95,15.95,15.88,15.91,255981.0,11.5119,11.5119,11.4614,11.483,255981.0
2018-09-13 09:55:00,15.91,15.92,15.89,15.91,190564.0,11.483,11.4903,11.4686,11.483,190564.0
2018-09-13 10:00:00,15.91,15.91,15.88,15.89,104362.0,11.483,11.483,11.4614,11.4686,104362.0
2018-09-13 10:05:00,15.89,15.9,15.87,15.87,95385.0,11.4686,11.4758,11.4542,11.4542,95385.0
2018-09-13 10:10:00,15.87,15.88,15.85,15.86,111426.0,11.4542,11.4614,11.4397,11.447,111426.0
2018-09-13 10:15:00,15.85,15.86,15.82,15.83,395000.0,11.4397,11.447,11.4181,11.4253,395000.0
2018-09-13 10:20:00,15.83,15.83,15.79,15.81,419496.0,11.4253,11.4253,11.3964,11.4109,419496.0
2018-09-13 10:25:00,15.81,15.83,15.78,15.81,280905.0,11.4109,11.4253,11.3892,11.4109,280905.0
2018-09-13 10:30:00,15.81,15.83,15.77,15.78,263099.0,11.4109,11.4253,11.382,11.3892,263099.0
2018-09-13 10:35:00,15.78,15.78,15.72,15.74,338967.0,11.3892,11.3892,11.3459,11.3603,338967.0
2018-09-13 10:40:00,15.74,15.78,15.73,15.77,246608.0,11.3603,11.3892,11.3531,11.382,246608.0
2018-09-13 10:45:00,15.77,15.77,15.72,15.73,151563.0,11.382,11.382,11.3459,11.3531,151563.0
2018-09-13 10:50:00,15.73,15.73,15.71,15.72,122960.0,11.3531,11.3531,11.3387,11.3459,122960.0
2018-09-13 10:55:00,15.72,15.72,15.65,15.66,412547.0,11.3459,11.3459,11.2954,11.3026,412547.0
2018-09-13 11:00:00,15.66,15.69,15.65,15.67,293419.0,11.3026,11.3243,11.2954,11.3098,293419.0
2018-09-13 11:05:00,15.68,15.69,15.66,15.69,81651.0,11.317,11.3243,11.3026,11.3243,81651.0
2018-09-13 11:10:00,15.69,15.71,15.66,15.67,68670.0,11.3243,11.3387,11.3026,11.3098,68670.0
2018-09-13 11:15:00,15.67,15.67,15.63,15.63,196380.0,11.3098,11.3098,11.281,11.281,196380.0
2018-09-13 11:20:00,15.63,15.68,15.62,15.68,282165.0,11.281,11.317,11.2737,11.317,282165.0
2018-09-13 11:25:00,15.68,15.68,15.64,15.66,401988.0,11.317,11.317,11.2882,11.3026,401988.0
2018-09-13 11:30:00,15.66,15.69,15.65,15.68,248452.0,11.3026,11.3243,11.2954,11.317,248452.0
2018-09-13 11:35:00,15.68,15.7,15.67,15.7,41581.0,11.317,11.3315,11.3098,11.3315,41581.0
2018-09-13 11:40:00,15.7,15.71,15.69,15.71,159269.0,11.3315,11.3387,11.3243,11.3387,159269.0
2018-09-13 11:45:00,15.71,15.72,15.69,15.71,234177.0,11.3387,11.3459,11.3243,11.3387,234177.0
2018-09-13 11:50:00,15.71,15.73,15.69,15.72,216077.0,11.3387,11.3531,11.3243,11.3459,216077.0
2018-09-13 11:55:00,15.71,15.75,15.71,15.75,68928.0,11.3387,11.3676,11.3387,11.3676,68928.0
2018-09-13 12:00:00,15.75,15.76,15.72,15.73,83793.0,11.3676,11.3748,11.3459,11.3531,83793.0
2018-09-13 12:05:00,15.72,15.73,15.7,15.71,113909.0,11.3459,11.3531,11.3315,11.3387,113909.0
2018-09-13 12:10:00,15.71,15.74,15.71,15.73,36168.0,11.3387,11.3603,11.3387,11.3531,36168.0
2018-09-13 12:15:00,15.73,15.74,15.7,15.7,53497.0,11.3531,11.3603,11.3315,11.3315,53497.0
2018-09-13 12:20:00,15.7,15.72,15.7,15.7,57003.0,11.3315,11.3459,11.3315,11.3315,57003.0
2018-09-13 12:25:00,15.7,15.73,15.69,15.72,126421.0,11.3315,11.3531,11.3243,11.3459,126421.0
2018-09-13 12:30:00,15.71,15.73,15.7,15.72,153630.0,11.3387,11.3531,11.3315,11.3459,153630.0
2018-09-13 12:35:00,15.73,15.73,15.71,15.72,39581.0,11.3531,11.3531,11.3387,11.3459,39581.0
2018-09-13 12:40:00,15.73,15.74,15.71,15.72,88962.0,11.3531,11.3603,11.3387,11.3459,88962.0
2018-09-13 12:45:00,15.72,15.73,15.71,15.71,58624.0,11.3459,11.3531,11.3387,11.3387,58624.0
2018-09-13 12:50:00,15.72,15.73,15.7,15.72,131064.0,11.3459,11.3531,11.3315,11.3459,131064.0
2018-09-13 12:55:00,15.72,15.74,15.71,15.73,42503.0,11.3459,11.3603,11.3387,11.3531,42503.0
2018-09-13 13:00:00,15.73,15.74,15.71,15.72,46939.0,11.3531,11.3603,11.3387,11.3459,46939.0
2018-09-13 13:05:00,15.72,15.73,15.69,15.7,199067.0,11.3459,11.3531,11.3243,11.3315,199067.0
2018-09-13 13:10:00,15.71,15.74,15.7,15.73,99603.0,11.3387,11.3603,11.3315,11.3531,99603.0
2018-09-13 13:15:00,15.73,15.74,15.72,15.74,48758.0,11.3531,11.3603,11.3459,11.3603,48758.0
2018-09-13 13:20:00,15.74,15.74,15.7,15.73,84536.0,11.3603,11.3603,11.3315,11.3531,84536.0
2018-09-13 13:25:00,15.73,15.73,15.7,15.72,76393.0,11.3531,11.3531,11.3315,11.3459,76393.0
2018-09-13 13:30:00,15.72,15.73,15.71,15.73,36428.0,11.3459,11.3531,11.3387,11.3531,36428.0
2018-09-13 13:35:00,15.73,15.74,15.72,15.73,116519.0,11.3531,11.3603,11.3459,11.3531,116519.0
2018-09-13 13:40:00,15.73,15.74,15.72,15.74,36597.0,11.3531,11.3603,11.3459,11.3603,36597.0
2018-09-13 13:45:00,15.74,15.74,15.72,15.72,120576.0,11.3603,11.3603,11.3459,11.3459,120576.0
2018-09-13 13:50:00,15.72,15.73,15.71,15.73,110366.0,11.3459,11.3531,11.3387,11.3531,110366.0
2018-09-13 13:55:00,15.73,15.74,15.72,15.74,120867.0,11.3531,11.3603,11.3459,11.3603,120867.0
2018-09-13 14:00:00,15.74,15.76,15.72,15.76,141150.0,11.3603,11.3748,11.3459,11.3748,141150.0
2018-09-13 14:05:00,15.76,15.77,15.75,15.77,208527.0,11.3748,11.382,11.3676,11.382,208527.0
2018-09-13 14:10:00,15.77,15.78,15.76,15.77,154166.0,11.382,11.3892,11.3748,11.382,154166.0
2018-09-13 14:15:00,15.77,15.77,15.74,15.75,270767.0,11.382,11.382,11.3603,11.3676,270767.0
2018-09-13 14:20:00,15.75,15.79,15.74,15.79,215875.0,11.3676,11.3964,11.3603,11.3964,215875.0
2018-09-13 14:25:00,15.79,15.8,15.75,15.76,202008.0,11.3964,11.4036,11.3676,11.3748,202008.0
2018-09-13 14:30:00,15.76,15.77,15.75,15.76,84428.0,11.3748,11.382,11.3676,11.3748,84428.0
2018-09-13 14:35:00,15.75,15.78,15.75,15.77,181058.0,11.3676,11.3892,11.3676,11.382,181058.0
2018-09-13 14:40:00,15.77,15.78,15.77,15.78,21381.0,11.382,11.3892,11.382,11.3892,21381.0
2018-09-13 14:45:00,15.78,15.78,15.76,15.77,273858.0,11.3892,11.3892,11.3748,11.382,273858.0
2018-09-13 14:50:00,15.77,15.79,15.77,15.79,125411.0,11.382,11.3964,11.382,11.3964,125411.0
2018-09-13 14:55:00,15.79,15.81,15.78,15.81,44935.0,11.3964,11.4109,11.3892,11.4109,44935.0
2018-09-13 15:00:00,15.81,15.82,15.8,15.82,38270.0,11.4109,11.4181,11.4036,11.4181,38270.0
2018-09-13 15:05:00,15.82,15.82,15.8,15.8,177470.0,11.4181,11.4181,11.4036,11.4036,177470.0
2018-09-13 15:10:00,15.8,15.8,15.78,15.78,38630.0,11.4036,11.4036,11.3892,11.3892,38630.0
2018-09-13 15:15:00,15.78,15.8,15.77,15.8,157324.0,11.3892,11.4036,11.382,11.4036,157324.0
2018-09-13 15:20:00,15.79,15.8,15.79,15.79,86598.0,11.3964,11.4036,11.3964,11.3964,86598.0
2018-09-13 15:25:00,15.79,15.8,15.78,15.79,155118.0,11.3964,11.4036,11.3892,11.3964,155118.0
2018-09-13 15:30:00,15.79,15.8,15.79,15.8,144325.0,11.3964,11.4036,11.3964,11.4036,144325.0
2018-09-13 15:35:00,15.79,15.81,15.79,15.79,266676.0,11.3964,11.4109,11.3964,11.3964,266676.0
2018-09-13 15:40:00,15.79,15.8,15.78,15.79,306710.0,11.3964,11.4036,11.3892,11.3964,306710.0
2018-09-13 15:45:00,15.79,15.79,15.75,15.76,645622.0,11.3964,11.3964,11.3676,11.3748,645622.0
2018-09-13 15:50:00,15.75,15.75,15.74,15.75,289054.0,11.3676,11.3676,11.3603,11.3676,289054.0
2018-09-13 15:55:00,15.75,15.78,15.74,15.77,792678.0,11.3676,11.3892,11.3603,11.382,792678.0
2018-09-14 09:30:00,15.61,15.75,15.6,15.7,344273.0,11.3672,11.4692,11.36,11.4328,344273.0
2018-09-14 09:35:00,15.71,15.73,15.68,15.69,237996.0,11.4401,11.4546,11.4182,11.4255,237996.0
2018-09-14 09:40:00,15.69,15.73,15.66,15.69,227028.0,11.4255,11.4546,11.4036,11.4255,227028.0
2018-09-14 09:45:00,15.69,15.7,15.63,15.66,590119.0,11.4255,11.4328,11.3818,11.4036,590119.0
2018-09-14 09:50:00,15.66,15.7,15.66,15.7,277731.0,11.4036,11.4328,11.4036,11.4328,277731.0
2018-09-14 09:55:00,15.7,15.7,15.66,15.67,195812.0,11.4328,11.4328,11.4036,11.4109,195812.0
2018-09-14 10:00:00,15.67,15.7,15.65,15.66,623223.0,11.4109,11.4328,11.3964,11.4036,623223.0
2018-09-14 10:05:00,15.66,15.66,15.63,15.63,352053.0,11.4036,11.4036,11.3818,11.3818,352053.0
2018-09-14 10:10:00,15.63,15.71,15.63,15.69,416920.0,11.3818,11.4401,11.3818,11.4255,416920.0
2018-09-14 10:15:00,15.69,15.72,15.68,15.7,352800.0,11.4255,11.4473,11.4182,11.4328,352800.0
2018-09-14 10:20:00,15.7,15.71,15.68,15.69,355043.0,11.4328,11.4401,11.4182,11.4255,355043.0
2018-09-14 10:25:00,15.69,15.7,15.67,15.68,320999.0,11.4255,11.4328,11.4109,11.4182,320999.0
2018-09-14 10:30:00,15.68,15.69,15.66,15.66,50483.0,11.4182,11.4255,11.4036,11.4036,50483.0
2018-09-14 10:35:00,15.67,15.69,15.66,15.68,65815.0,11.4109,11.4255,11.4036,11.4182,65815.0
2018-09-14 10:40:00,15.68,15.69,15.66,15.69,79597.0,11.4182,11.4255,11.4036,11.4255,79597.0
2018-09-14 10:45:00,15.69,15.69,15.67,15.69,60615.0,11.4255,11.4255,11.4109,11.4255,60615.0
2018-09-14 10:50:00,15.69,15.7,15.66,15.68,113511.0,11.4255,11.4328,11.4036,11.4182,113511.0
2018-09-14 10:55:00,15.67,15.67,15.64,15.66,392122.0,11.4109,11.4109,11.3891,11.4036,392122.0
2018-09-14 11:00:00,15.66,15.69,15.64,15.68,108824.0,11.4036,11.4255,11.3891,11.4182,108824.0
2018-09-14 11:05:00,15.68,15.7,15.66,15.67,74738.0,11.4182,11.4328,11.4036,11.4109,74738.0
2018-09-14 11:10:00,15.66,15.67,15.65,15.67,112174.0,11.4036,11.4109,11.3964,11.4109,112174.0
2018-09-14 11:15:00,15.67,15.67,15.65,15.67,78419.0,11.4109,11.4109,11.3964,11.4109,78419.0
2018-09-14 11:20:00,15.67,15.68,15.66,15.67,135557.0,11.4109,11.4182,11.4036,11.4109,135557.0
2018-09-14 11:25:00,15.67,15.69,15.66,15.69,231322.0,11.4109,11.4255,11.4036,11.4255,231322.0
2018-09-14 11:30:00,15.69,15.69,15.67,15.68,169285.0,11.4255,11.4255,11.4109,11.4182,169285.0
2018-09-14 11:35:00,15.68,15.69,15.67,15.69,137156.0,11.4182,11.4255,11.4109,11.4255,137156.0
2018-09-14 11:40:00,15.69,15.69,15.68,15.69,89538.0,11.4255,11.4255,11.4182,11.4255,89538.0
2018-09-14 11:45:00,15.69,15.69,15.67,15.68,93369.0,11.4255,11.4255,11.4109,11.4182,93369.0
2018-09-14 11:50:00,15.68,15.69,15.67,15.68,64356.0,11.4182,11.4255,11.4109,11.4182,64356.0
2018-09-14 11:55:00,15.68,15.69,15.68,15.69,79273.0,11.4182,11.4255,11.4182,11.4255,79273.0
2018-09-14 12:00:00,15.69,15.69,15.64,15.65,318744.0,11.4255,11.4255,11.3891,11.3964,318744.0
2018-09-14 12:05:00,15.65,15.65,15.63,15.65,262668.0,11.3964,11.3964,11.3818,11.3964,262668.0
2018-09-14 12:10:00,15.66,15.67,15.65,15.66,79013.0,11.4036,11.4109,11.3964,11.4036,79013.0
2018-09-14 12:15:00,15.66,15.66,15.63,15.63,120215.0,11.4036,11.4036,11.3818,11.3818,120215.0
2018-09-14 12:20:00,15.64,15.64,15.61,15.63,114016.0,11.3891,11.3891,11.3672,11.3818,114016.0
2018-09-14 12:25:00,15.63,15.66,15.62,15.66,58759.0,11.3818,11.4036,11.3745,11.4036,58759.0
2018-09-14 12:30:00,15.65,15.67,15.63,15.63,165574.0,11.3964,11.4109,11.3818,11.3818,165574.0
2018-09-14 12:35:00,15.64,15.64,15.63,15.63,47926.0,11.3891,11.3891,11.3818,11.3818,47926.0
2018-09-14 12:40:00,15.63,15.64,15.63,15.63,55773.0,11.3818,11.3891,11.3818,11.3818,55773.0
2018-09-14 12:45:00,15.63,15.63,15.62,15.63,47810.0,11.3818,11.3818,11.3745,11.3818,47810.0
2018-09-14 12:50:00,15.62,15.63,15.62,15.63,12070.0,11.3745,11.3818,11.3745,11.3818,12070.0
2018-09-14 12:55:00,15.62,15.69,15.62,15.65,757843.0,11.3745,11.4255,11.3745,11.3964,757843.0
2018-09-14 13:00:00,15.65,15.65,15.62,15.64,83666.0,11.3964,11.3964,11.3745,11.3891,83666.0
2018-09-14 13:05:00,15.64,15.64,15.63,15.64,22074.0,11.3891,11.3891,11.3818,11.3891,22074.0
2018-09-14 13:10:00,15.64,15.65,15.63,15.65,115741.0,11.3891,11.3964,11.3818,11.3964,115741.0
2018-09-14 13:15:00,15.65,15.67,15.64,15.66,64827.0,11.3964,11.4109,11.3891,11.4036,64827.0
2018-09-14 13:20:00,15.66,15.67,15.65,15.66,90238.0,11.4036,11.4109,11.3964,11.4036,90238.0
2018-09-14 13:25:00,15.66,15.68,15.65,15.68,97831.0,11.4036,11.4182,11.3964,11.4182,97831.0
2018-09-14 13:30:00,15.68,15.68,15.66,15.66,58635.0,11.4182,11.4182,11.4036,11.4036,58635.0
2018-09-14 13:35:00,15.67,15.67,15.66,15.66,29532.0,11.4109,11.4109,11.4036,11.4036,29532.0
2018-09-14 13:40:00,15.66,15.67,15.66,15.67,20043.0,11.4036,11.4109,11.4036,11.4109,20043.0
2018-09-14 13:45:00,15.67,15.67,15.66,15.67,68883.0,11.4109,11.4109,11.4036,11.4109,68883.0
2018-09-14 13:50:00,15.66,15.67,15.66,15.67,21359.0,11.4036,11.4109,11.4036,11.4109,21359.0
2018-09-14 13:55:00,15.66,15.67,15.66,15.67,70361.0,11.4036,11.4109,11.4036,11.4109,70361.0
2018-09-14 14:00:00,15.67,15.67,15.66,15.67,35471.0,11.4109,11.4109,11.4036,11.4109,35471.0
2018-09-14 14:05:00,15.67,15.67,15.65,15.67,142852.0,11.4109,11.4109,11.3964,11.4109,142852.0
2018-09-14 14:10:00,15.67,15.67,15.66,15.67,167286.0,11.4109,11.4109,11.4036,11.4109,167286.0
2018-09-14 14:15:00,15.67,15.67,15.66,15.66,48339.0,11.4109,11.4109,11.4036,11.4036,48339.0
2018-09-14 14:20:00,15.67,15.67,15.65,15.66,78349.0,11.4109,11.4109,11.3964,11.4036,78349.0
2018-09-14 14:25:00,15.65,15.67,15.65,15.66,140927.0,11.3964,11.4109,11.3964,11.4036,140927.0
2018-09-14 14:30:00,15.66,15.66,15.65,15.66,16708.0,11.4036,11.4036,11.3964,11.4036,16708.0
2018-09-14 14:35:00,15.66,15.67,15.66,15.66,103823.0,11.4036,11.4109,11.4036,11.4036,103823.0
2018-09-14 14:40:00,15.67,15.67,15.64,15.65,108135.0,11.4109,11.4109,11.3891,11.3964,108135.0
2018-09-14 14:45:00,15.65,15.68,15.64,15.68,371846.0,11.3964,11.4182,11.3891,11.4182,371846.0
2018-09-14 14:50:00,15.68,15.68,15.67,15.68,72042.0,11.4182,11.4182,11.4109,11.4182,72042.0
2018-09-14 14:55:00,15.68,15.69,15.66,15.67,241537.0,11.4182,11.4255,11.4036,11.4109,241537.0
2018-09-14 15:00:00,15.67,15.67,15.66,15.67,91657.0,11.4109,11.4109,11.4036,11.4109,91657.0
2018-09-14 15:05:00,15.66,15.67,15.65,15.65,88426.0,11.4036,11.4109,11.3964,11.3964,88426.0
2018-09-14 15:10:00,15.65,15.68,15.65,15.67,107947.0,11.3964,11.4182,11.3964,11.4109,107947.0
2018-09-14 15:15:00,15.68,15.68,15.67,15.67,103687.0,11.4182,11.4182,11.4109,11.4109,103687.0
2018-09-14 15:20:00,15.68,15.69,15.67,15.69,182381.0,11.4182,11.4255,11.4109,11.4255,182381.0
2018-09-14 15:25:00,15.68,15.69,15.68,15.68,97406.0,11.4182,11.4255,11.4182,11.4182,97406.0
2018-09-14 15:30:00,15.69,15.69,15.66,15.68,233051.0,11.4255,11.4255,11.4036,11.4182,233051.0
2018-09-14 15:35:00,15.69,15.69,15.66,15.66,376886.0,11.4255,11.4255,11.4036,11.4036,376886.0
2018-09-14 15:40:00,15.66,15.67,15.64,15.67,387711.0,11.4036,11.4109,11.3891,11.4109,387711.0
2018-09-14 15:45:00,15.67,15.67,15.65,15.65,357241.0,11.4109,11.4109,11.3964,11.3964,357241.0
2018-09-14 15:50:00,15.66,15.67,15.65,15.65,209883.0,11.4036,11.4109,11.3964,11.3964,209883.0
2018-09-14 15:55:00,15.65,15.66,15.64,15.65,1179567.0,11.3964,11.4036,11.3891,11.3964,1179567.0
2018-09-17 09:30:00,15.72,15.73,15.67,15.72,191571.0,11.4473,11.4546,11.4109,11.4473,191571.0
2018-09-17 09:35:00,15.72,15.72,15.66,15.67,143565.0,11.4473,11.4473,11.4036,11.4109,143565.0
2018-09-17 09:40:00,15.68,15.68,15.61,15.63,269459.0,11.4182,11.4182,11.3672,11.3818,269459.0
2018-09-17 09:45:00,15.63,15.66,15.61,15.65,214499.0,11.3818,11.4036,11.3672,11.3964,214499.0
2018-09-17 09:50:00,15.64,15.64,15.59,15.61,269181.0,11.3891,11.3891,11.3527,11.3672,269181.0
2018-09-17 09:55:00,15.62,15.62,15.59,15.61,73974.0,11.3745,11.3745,11.3527,11.3672,73974.0
2018-09-17 10:00:00,15.61,15.62,15.59,15.59,127493.0,11.3672,11.3745,11.3527,11.3527,127493.0
2018-09-17 10:05:00,15.59,15.6,15.56,15.57,500206.0,11.3527,11.36,11.3308,11.3381,500206.0
2018-09-17 10:10:00,15.57,15.59,15.57,15.57,99566.0,11.3381,11.3527,11.3381,11.3381,99566.0
2018-09-17 10:15:00,15.58,15.58,15.55,15.57,98140.0,11.3454,11.3454,11.3235,11.3381,98140.0
2018-09-17 10:20:00,15.57,15.61,15.57,15.6,104431.0,11.3381,11.3672,11.3381,11.36,104431.0
2018-09-17 10:25:00,15.6,15.62,15.57,15.57,178264.0,11.36,11.3745,11.3381,11.3381,178264.0
2018-09-17 10:30:00,15.58,15.58,15.57,15.58,51369.0,11.3454,11.3454,11.3381,11.3454,51369.0
2018-09-17 10:35:00,15.58,15.6,15.58,15.59,77589.0,11.3454,11.36,11.3454,11.3527,77589.0
2018-09-17 10:40:00,15.6,15.61,15.58,15.59,99069.0,11.36,11.3672,11.3454,11.3527,99069.0
2018-09-17 10:45:00,15.59,15.59,15.57,15.59,87058.0,11.3527,11.3527,11.3381,11.3527,87058.0
2018-09-17 10:50:00,15.59,15.6,15.57,15.59,284413.0,11.3527,11.36,11.3381,11.3527,284413.0
2018-09-17 10:55:00,15.59,15.59,15.56,15.56,86129.0,11.3527,11.3527,11.3308,11.3308,86129.0
2018-09-17 11:00:00,15.57,15.59,15.56,15.59,136782.0,11.3381,11.3527,11.3308,11.3527,136782.0
2018-09-17 11:05:00,15.59,15.6,15.58,15.6,112694.0,11.3527,11.36,11.3454,11.36,112694.0
2018-09-17 11:10:00,15.6,15.61,15.59,15.61,68053.0,11.36,11.3672,11.3527,11.3672,68053.0
2018-09-17 11:15:00,15.61,15.61,15.59,15.6,93501.0,11.3672,11.3672,11.3527,11.36,93501.0
2018-09-17 11:20:00,15.6,15.62,15.59,15.62,99174.0,11.36,11.3745,11.3527,11.3745,99174.0
2018-09-17 11:25:00,15.62,15.62,15.59,15.59,226082.0,11.3745,11.3745,11.3527,11.3527,226082.0
2018-09-17 11:30:00,15.59,15.6,15.59,15.59,30958.0,11.3527,11.36,11.3527,11.3527,30958.0
2018-09-17 11:35:00,15.59,15.6,15.58,15.58,82169.0,11.3527,11.36,11.3454,11.3454,82169.0
2018-09-17 11:40:00,15.58,15.59,15.57,15.58,82160.0,11.3454,11.3527,11.3381,11.3454,82160.0
2018-09-17 11:45:00,15.58,15.59,15.56,15.59,96005.0,11.3454,11.3527,11.3308,11.3527,96005.0
2018-09-17 11:50:00,15.59,15.6,15.58,15.59,92502.0,11.3527,11.36,11.3454,11.3527,92502.0
2018-09-17 11:55:00,15.58,15.59,15.58,15.58,41112.0,11.3454,11.3527,11.3454,11.3454,41112.0
2018-09-17 12:00:00,15.58,15.59,15.56,15.58,127149.0,11.3454,11.3527,11.3308,11.3454,127149.0
2018-09-17 12:05:00,15.58,15.58,15.54,15.54,132174.0,11.3454,11.3454,11.3163,11.3163,132174.0
2018-09-17 12:10:00,15.54,15.56,15.53,15.53,109957.0,11.3163,11.3308,11.309,11.309,109957.0
2018-09-17 12:15:00,15.53,15.55,15.53,15.55,90528.0,11.309,11.3235,11.309,11.3235,90528.0
2018-09-17 12:20:00,15.54,15.57,15.54,15.57,415722.0,11.3163,11.3381,11.3163,11.3381,415722.0
2018-09-17 12:25:00,15.56,15.58,15.56,15.58,285031.0,11.3308,11.3454,11.3308,11.3454,285031.0
2018-09-17 12:30:00,15.58,15.58,15.55,15.57,161501.0,11.3454,11.3454,11.3235,11.3381,161501.0
2018-09-17 12:35:00,15.57,15.58,15.56,15.57,68553.0,11.3381,11.3454,11.3308,11.3381,68553.0
2018-09-17 12:40:00,15.57,15.58,15.57,15.58,20721.0,11.3381,11.3454,11.3381,11.3454,20721.0
2018-09-17 12:45:00,15.57,15.59,15.57,15.58,145932.0,11.3381,11.3527,11.3381,11.3454,145932.0
2018-09-17 12:50:00,15.57,15.59,15.57,15.57,42429.0,11.3381,11.3527,11.3381,11.3381,42429.0
2018-09-17 12:55:00,15.57,15.58,15.56,15.58,48911.0,11.3381,11.3454,11.3308,11.3454,48911.0
2018-09-17 13:00:00,15.57,15.58,15.56,15.58,98254.0,11.3381,11.3454,11.3308,11.3454,98254.0
2018-09-17 13:05:00,15.58,15.59,15.57,15.59,83933.0,11.3454,11.3527,11.3381,11.3527,83933.0
2018-09-17 13:10:00,15.59,15.59,15.55,15.56,150594.0,11.3527,11.3527,11.3235,11.3308,150594.0
2018-09-17 13:15:00,15.56,15.57,15.55,15.56,244635.0,11.3308,11.3381,11.3235,11.3308,244635.0
2018-09-17 13:20:00,15.56,15.59,15.56,15.58,405282.0,11.3308,11.3527,11.3308,11.3454,405282.0
2018-09-17 13:25:00,15.58,15.59,15.58,15.59,34808.0,11.3454,11.3527,11.3454,11.3527,34808.0
2018-09-17 13:30:00,15.58,15.59,15.56,15.58,137472.0,11.3454,11.3527,11.3308,11.3454,137472.0
2018-09-17 13:35:00,15.58,15.59,15.58,15.58,17650.0,11.3454,11.3527,11.3454,11.3454,17650.0
2018-09-17 13:40:00,15.59,15.6,15.58,15.59,103376.0,11.3527,11.36,11.3454,11.3527,103376.0
2018-09-17 13:45:00,15.6,15.6,15.58,15.59,127541.0,11.36,11.36,11.3454,11.3527,127541.0
2018-09-17 13:50:00,15.59,15.61,15.59,15.61,80593.0,11.3527,11.3672,11.3527,11.3672,80593.0
2018-09-17 13:55:00,15.61,15.62,15.61,15.62,307011.0,11.3672,11.3745,11.3672,11.3745,307011.0
2018-09-17 14:00:00,15.61,15.63,15.61,15.63,157384.0,11.3672,11.3818,11.3672,11.3818,157384.0
2018-09-17 14:05:00,15.63,15.64,15.62,15.63,166898.0,11.3818,11.3891,11.3745,11.3818,166898.0
2018-09-17 14:10:00,15.63,15.64,15.62,15.64,65081.0,11.3818,11.3891,11.3745,11.3891,65081.0
2018-09-17 14:15:00,15.64,15.65,15.63,15.64,228116.0,11.3891,11.3964,11.3818,11.3891,228116.0
2018-09-17 14:20:00,15.64,15.64,15.63,15.64,171642.0,11.3891,11.3891,11.3818,11.3891,171642.0
2018-09-17 14:25:00,15.63,15.64,15.63,15.63,59690.0,11.3818,11.3891,11.3818,11.3818,59690.0
2018-09-17 14:30:00,15.63,15.65,15.63,15.64,106279.0,11.3818,11.3964,11.3818,11.3891,106279.0
2018-09-17 14:35:00,15.64,15.65,15.63,15.65,52881.0,11.3891,11.3964,11.3818,11.3964,52881.0
2018-09-17 14:40:00,15.65,15.66,15.64,15.65,122018.0,11.3964,11.4036,11.3891,11.3964,122018.0
2018-09-17 14:45:00,15.65,15.66,15.63,15.63,101744.0,11.3964,11.4036,11.3818,11.3818,101744.0
2018-09-17 14:50:00,15.63,15.63,15.61,15.61,43801.0,11.3818,11.3818,11.3672,11.3672,43801.0
2018-09-17 14:55:00,15.62,15.62,15.59,15.61,357414.0,11.3745,11.3745,11.3527,11.3672,357414.0
2018-09-17 15:00:00,15.61,15.62,15.6,15.61,99745.0,11.3672,11.3745,11.36,11.3672,99745.0
2018-09-17 15:05:00,15.61,15.62,15.59,15.61,247905.0,11.3672,11.3745,11.3527,11.3672,247905.0
2018-09-17 15:10:00,15.61,15.62,15.61,15.61,38121.0,11.3672,11.3745,11.3672,11.3672,38121.0
2018-09-17 15:15:00,15.61,15.62,15.59,15.6,368124.0,11.3672,11.3745,11.3527,11.36,368124.0
2018-09-17 15:20:00,15.6,15.63,15.59,15.62,807391.0,11.36,11.3818,11.3527,11.3745,807391.0
2018-09-17 15:25:00,15.62,15.63,15.61,15.62,215077.0,11.3745,11.3818,11.3672,11.3745,215077.0
2018-09-17 15:30:00,15.63,15.63,15.61,15.62,134954.0,11.3818,11.3818,11.3672,11.3745,134954.0
2018-09-17 15:35:00,15.63,15.63,15.62,15.62,380878.0,11.3818,11.3818,11.3745,11.3745,380878.0
2018-09-17 15:40:00,15.63,15.64,15.62,15.64,226655.0,11.3818,11.3891,11.3745,11.3891,226655.0
2018-09-17 15:45:00,15.64,15.65,15.63,15.63,244311.0,11.3891,11.3964,11.3818,11.3818,244311.0
2018-09-17 15:50:00,15.63,15.64,15.62,15.64,585059.0,11.3818,11.3891,11.3745,11.3891,585059.0
2018-09-17 15:55:00,15.64,15.65,15.63,15.64,989692.0,11.3891,11.3964,11.3818,11.3891,989692.0
2018-09-18 09:30:00,15.65,15.69,15.6,15.65,210772.0,11.3964,11.4255,11.36,11.3964,210772.0
2018-09-18 09:35:00,15.65,15.66,15.62,15.63,460960.0,11.3964,11.4036,11.3745,11.3818,460960.0
2018-09-18 09:40:00,15.63,15.63,15.58,15.59,337104.0,11.3818,11.3818,11.3454,11.3527,337104.0
2018-09-18 09:45:00,15.59,15.62,15.58,15.6,215507.0,11.3527,11.3745,11.3454,11.36,215507.0
2018-09-18 09:50:00,15.6,15.6,15.56,15.58,208669.0,11.36,11.36,11.3308,11.3454,208669.0
2018-09-18 09:55:00,15.58,15.59,15.56,15.57,74376.0,11.3454,11.3527,11.3308,11.3381,74376.0
2018-09-18 10:00:00,15.57,15.58,15.53,15.56,240616.0,11.3381,11.3454,11.309,11.3308,240616.0
2018-09-18 10:05:00,15.56,15.59,15.56,15.56,440795.0,11.3308,11.3527,11.3308,11.3308,440795.0
2018-09-18 10:10:00,15.56,15.58,15.53,15.57,679873.0,11.3308,11.3454,11.309,11.3381,679873.0
2018-09-18 10:15:00,15.57,15.58,15.54,15.56,245303.0,11.3381,11.3454,11.3163,11.3308,245303.0
2018-09-18 10:20:00,15.56,15.58,15.54,15.55,214357.0,11.3308,11.3454,11.3163,11.3235,214357.0
2018-09-18 10:25:00,15.56,15.56,15.53,15.56,182442.0,11.3308,11.3308,11.309,11.3308,182442.0
2018-09-18 10:30:00,15.56,15.57,15.54,15.54,100833.0,11.3308,11.3381,11.3163,11.3163,100833.0
2018-09-18 10:35:00,15.55,15.56,15.54,15.55,359781.0,11.3235,11.3308,11.3163,11.3235,359781.0
2018-09-18 10:40:00,15.54,15.56,15.54,15.54,88118.0,11.3163,11.3308,11.3163,11.3163,88118.0
2018-09-18 10:45:00,15.54,15.57,15.54,15.56,103449.0,11.3163,11.3381,11.3163,11.3308,103449.0
2018-09-18 10:50:00,15.56,15.56,15.53,15.54,146693.0,11.3308,11.3308,11.309,11.3163,146693.0
2018-09-18 10:55:00,15.54,15.57,15.54,15.56,258754.0,11.3163,11.3381,11.3163,11.3308,258754.0
2018-09-18 11:00:00,15.56,15.57,15.54,15.55,514806.0,11.3308,11.3381,11.3163,11.3235,514806.0
2018-09-18 11:05:00,15.55,15.57,15.54,15.56,59451.0,11.3235,11.3381,11.3163,11.3308,59451.0
2018-09-18 11:10:00,15.56,15.57,15.55,15.57,33166.0,11.3308,11.3381,11.3235,11.3381,33166.0
2018-09-18 11:15:00,15.57,15.58,15.55,15.58,67755.0,11.3381,11.3454,11.3235,11.3454,67755.0
2018-09-18 11:20:00,15.58,15.58,15.57,15.58,28121.0,11.3454,11.3454,11.3381,11.3454,28121.0
2018-09-18 11:25:00,15.58,15.59,15.55,15.57,72375.0,11.3454,11.3527,11.3235,11.3381,72375.0
2018-09-18 11:30:00,15.57,15.57,15.55,15.56,30760.0,11.3381,11.3381,11.3235,11.3308,30760.0
2018-09-18 11:35:00,15.56,15.57,15.55,15.56,43351.0,11.3308,11.3381,11.3235,11.3308,43351.0
2018-09-18 11:40:00,15.56,15.59,15.56,15.59,47763.0,11.3308,11.3527,11.3308,11.3527,47763.0
2018-09-18 11:45:00,15.59,15.59,15.57,15.58,63333.0,11.3527,11.3527,11.3381,11.3454,63333.0
2018-09-18 11:50:00,15.58,15.59,15.57,15.58,59284.0,11.3454,11.3527,11.3381,11.3454,59284.0
2018-09-18 11:55:00,15.59,15.6,15.58,15.58,35794.0,11.3527,11.36,11.3454,11.3454,35794.0
2018-09-18 12:00:00,15.58,15.61,15.57,15.59,106247.0,11.3454,11.3672,11.3381,11.3527,106247.0
2018-09-18 12:05:00,15.59,15.59,15.56,15.57,84140.0,11.3527,11.3527,11.3308,11.3381,84140.0
2018-09-18 12:10:00,15.57,15.58,15.56,15.57,95236.0,11.3381,11.3454,11.3308,11.3381,95236.0
2018-09-18 12:15:00,15.57,15.58,15.55,15.57,66806.0,11.3381,11.3454,11.3235,11.3381,66806.0
2018-09-18 12:20:00,15.57,15.57,15.55,15.55,30351.0,11.3381,11.3381,11.3235,11.3235,30351.0
2018-09-18 12:25:00,15.55,15.56,15.54,15.55,128528.0,11.3235,11.3308,11.3163,11.3235,128528.0
2018-09-18 12:30:00,15.55,15.56,15.54,15.56,48759.0,11.3235,11.3308,11.3163,11.3308,48759.0
2018-09-18 12:35:00,15.56,15.56,15.55,15.56,39254.0,11.3308,11.3308,11.3235,11.3308,39254.0
2018-09-18 12:40:00,15.56,15.57,15.55,15.56,53597.0,11.3308,11.3381,11.3235,11.3308,53597.0
2018-09-18 12:45:00,15.56,15.56,15.54,15.55,29866.0,11.3308,11.3308,11.3163,11.3235,29866.0
2018-09-18 12:50:00,15.54,15.56,15.54,15.56,63226.0,11.3163,11.3308,11.3163,11.3308,63226.0
2018-09-18 12:55:00,15.56,15.57,15.54,15.55,33942.0,11.3308,11.3381,11.3163,11.3235,33942.0
2018-09-18 13:00:00,15.56,15.57,15.55,15.57,31153.0,11.3308,11.3381,11.3235,11.3381,31153.0
2018-09-18 13:05:00,15.57,15.57,15.55,15.56,30013.0,11.3381,11.3381,11.3235,11.3308,30013.0
2018-09-18 13:10:00,15.55,15.56,15.55,15.56,6105.0,11.3235,11.3308,11.3235,11.3308,6105.0
2018-09-18 13:15:00,15.56,15.56,15.55,15.56,38740.0,11.3308,11.3308,11.3235,11.3308,38740.0
2018-09-18 13:20:00,15.56,15.56,15.55,15.56,28479.0,11.3308,11.3308,11.3235,11.3308,28479.0
2018-09-18 13:25:00,15.56,15.56,15.55,15.56,38165.0,11.3308,11.3308,11.3235,11.3308,38165.0
2018-09-18 13:30:00,15.56,15.56,15.55,15.56,38379.0,11.3308,11.3308,11.3235,11.3308,38379.0
2018-09-18 13:35:00,15.56,15.57,15.55,15.56,118593.0,11.3308,11.3381,11.3235,11.3308,118593.0
2018-09-18 13:40:00,15.57,15.57,15.56,15.56,20255.0,11.3381,11.3381,11.3308,11.3308,20255.0
2018-09-18 13:45:00,15.57,15.57,15.55,15.56,53708.0,11.3381,11.3381,11.3235,11.3308,53708.0
2018-09-18 13:50:00,15.56,15.56,15.55,15.55,37396.0,11.3308,11.3308,11.3235,11.3235,37396.0
2018-09-18 13:55:00,15.55,15.56,15.54,15.54,78809.0,11.3235,11.3308,11.3163,11.3163,78809.0
2018-09-18 14:00:00,15.54,15.55,15.54,15.54,27354.0,11.3163,11.3235,11.3163,11.3163,27354.0
2018-09-18 14:05:00,15.55,15.56,15.54,15.54,50801.0,11.3235,11.3308,11.3163,11.3163,50801.0
2018-09-18 14:10:00,15.54,15.55,15.54,15.54,149727.0,11.3163,11.3235,11.3163,11.3163,149727.0
2018-09-18 14:15:00,15.54,15.56,15.54,15.54,99425.0,11.3163,11.3308,11.3163,11.3163,99425.0
2018-09-18 14:20:00,15.54,15.54,15.52,15.54,141868.0,11.3163,11.3163,11.3017,11.3163,141868.0
2018-09-18 14:25:00,15.54,15.54,15.53,15.53,24059.0,11.3163,11.3163,11.309,11.309,24059.0
2018-09-18 14:30:00,15.53,15.54,15.52,15.52,42567.0,11.309,11.3163,11.3017,11.3017,42567.0
2018-09-18 14:35:00,15.52,15.53,15.52,15.53,35846.0,11.3017,11.309,11.3017,11.309,35846.0
2018-09-18 14:40:00,15.53,15.54,15.52,15.53,87036.0,11.309,11.3163,11.3017,11.309,87036.0
2018-09-18 14:45:00,15.54,15.54,15.51,15.51,120314.0,11.3163,11.3163,11.2944,11.2944,120314.0
2018-09-18 14:50:00,15.51,15.52,15.5,15.52,86995.0,11.2944,11.3017,11.2871,11.3017,86995.0
2018-09-18 14:55:00,15.52,15.52,15.5,15.5,43672.0,11.3017,11.3017,11.2871,11.2871,43672.0
2018-09-18 15:00:00,15.5,15.51,15.5,15.5,39164.0,11.2871,11.2944,11.2871,11.2871,39164.0
2018-09-18 15:05:00,15.5,15.52,15.5,15.51,70147.0,11.2871,11.3017,11.2871,11.2944,70147.0
2018-09-18 15:10:00,15.51,15.52,15.5,15.51,80983.0,11.2944,11.3017,11.2871,11.2944,80983.0
2018-09-18 15:15:00,15.52,15.52,15.5,15.5,87406.0,11.3017,11.3017,11.2871,11.2871,87406.0
2018-09-18 15:20:00,15.5,15.52,15.49,15.51,177668.0,11.2871,11.3017,11.2799,11.2944,177668.0
2018-09-18 15:25:00,15.51,15.53,15.51,15.53,246386.0,11.2944,11.309,11.2944,11.309,246386.0
2018-09-18 15:30:00,15.53,15.53,15.51,15.52,197062.0,11.309,11.309,11.2944,11.3017,197062.0
2018-09-18 15:35:00,15.52,15.52,15.51,15.52,47858.0,11.3017,11.3017,11.2944,11.3017,47858.0
2018-09-18 15:40:00,15.52,15.52,15.5,15.5,101263.0,11.3017,11.3017,11.2871,11.2871,101263.0
2018-09-18 15:45:00,15.5,15.51,15.49,15.49,173795.0,11.2871,11.2944,11.2799,11.2799,173795.0
2018-09-18 15:50:00,15.5,15.5,15.49,15.49,131186.0,11.2871,11.2871,11.2799,11.2799,131186.0
2018-09-18 15:55:00,15.49,15.5,15.48,15.49,597280.0,11.2799,11.2871,11.2726,11.2799,597280.0
2018-09-19 09:30:00,15.53,15.63,15.51,15.62,287936.0,11.309,11.3818,11.2944,11.3745,287936.0
2018-09-19 09:35:00,15.62,15.64,15.61,15.63,78613.0,11.3745,11.3891,11.3672,11.3818,78613.0
2018-09-19 09:40:00,15.64,15.68,15.63,15.67,318452.0,11.3891,11.4182,11.3818,11.4109,318452.0
2018-09-19 09:45:00,15.68,15.7,15.67,15.69,112454.0,11.4182,11.4328,11.4109,11.4255,112454.0
2018-09-19 09:50:00,15.69,15.72,15.69,15.72,153498.0,11.4255,11.4473,11.4255,11.4473,153498.0
2018-09-19 09:55:00,15.72,15.75,15.71,15.73,238664.0,11.4473,11.4692,11.4401,11.4546,238664.0
2018-09-19 10:00:00,15.72,15.79,15.72,15.79,116425.0,11.4473,11.4983,11.4473,11.4983,116425.0
2018-09-19 10:05:00,15.79,15.79,15.76,15.77,146564.0,11.4983,11.4983,11.4765,11.4838,146564.0
2018-09-19 10:10:00,15.77,15.77,15.74,15.76,131730.0,11.4838,11.4838,11.4619,11.4765,131730.0
2018-09-19 10:15:00,15.76,15.78,15.74,15.78,126613.0,11.4765,11.491,11.4619,11.491,126613.0
2018-09-19 10:20:00,15.77,15.79,15.77,15.79,158904.0,11.4838,11.4983,11.4838,11.4983,158904.0
2018-09-19 10:25:00,15.79,15.8,15.78,15.79,166759.0,11.4983,11.5056,11.491,11.4983,166759.0
2018-09-19 10:30:00,15.79,15.8,15.79,15.8,37660.0,11.4983,11.5056,11.4983,11.5056,37660.0
2018-09-19 10:35:00,15.79,15.81,15.77,15.79,130584.0,11.4983,11.5129,11.4838,11.4983,130584.0
2018-09-19 10:40:00,15.79,15.82,15.77,15.81,124515.0,11.4983,11.5202,11.4838,11.5129,124515.0
2018-09-19 10:45:00,15.81,15.83,15.8,15.82,85591.0,11.5129,11.5274,11.5056,11.5202,85591.0
2018-09-19 10:50:00,15.82,15.83,15.79,15.82,171728.0,11.5202,11.5274,11.4983,11.5202,171728.0
2018-09-19 10:55:00,15.82,15.82,15.79,15.8,61072.0,11.5202,11.5202,11.4983,11.5056,61072.0
2018-09-19 11:00:00,15.79,15.81,15.76,15.77,97003.0,11.4983,11.5129,11.4765,11.4838,97003.0
2018-09-19 11:05:00,15.77,15.77,15.74,15.77,109954.0,11.4838,11.4838,11.4619,11.4838,109954.0
2018-09-19 11:10:00,15.78,15.78,15.75,15.76,80564.0,11.491,11.491,11.4692,11.4765,80564.0
2018-09-19 11:15:00,15.76,15.8,15.76,15.79,119717.0,11.4765,11.5056,11.4765,11.4983,119717.0
2018-09-19 11:20:00,15.79,15.8,15.75,15.76,150105.0,11.4983,11.5056,11.4692,11.4765,150105.0
2018-09-19 11:25:00,15.76,15.78,15.75,15.78,47175.0,11.4765,11.491,11.4692,11.491,47175.0
2018-09-19 11:30:00,15.78,15.78,15.73,15.75,244857.0,11.491,11.491,11.4546,11.4692,244857.0
2018-09-19 11:35:00,15.74,15.75,15.72,15.73,84817.0,11.4619,11.4692,11.4473,11.4546,84817.0
2018-09-19 11:40:00,15.72,15.75,15.72,15.75,92361.0,11.4473,11.4692,11.4473,11.4692,92361.0
2018-09-19 11:45:00,15.75,15.75,15.73,15.74,88609.0,11.4692,11.4692,11.4546,11.4619,88609.0
2018-09-19 11:50:00,15.74,15.75,15.73,15.75,104701.0,11.4619,11.4692,11.4546,11.4692,104701.0
2018-09-19 11:55:00,15.75,15.77,15.73,15.74,88641.0,11.4692,11.4838,11.4546,11.4619,88641.0
2018-09-19 12:00:00,15.74,15.75,15.73,15.73,42927.0,11.4619,11.4692,11.4546,11.4546,42927.0
2018-09-19 12:05:00,15.74,15.74,15.71,15.74,151507.0,11.4619,11.4619,11.4401,11.4619,151507.0
2018-09-19 12:10:00,15.73,15.74,15.72,15.74,60478.0,11.4546,11.4619,11.4473,11.4619,60478.0
2018-09-19 12:15:00,15.74,15.76,15.73,15.76,87504.0,11.4619,11.4765,11.4546,11.4765,87504.0
2018-09-19 12:20:00,15.76,15.76,15.73,15.73,60671.0,11.4765,11.4765,11.4546,11.4546,60671.0
2018-09-19 12:25:00,15.74,15.74,15.73,15.74,70465.0,11.4619,11.4619,11.4546,11.4619,70465.0
2018-09-19 12:30:00,15.73,15.74,15.72,15.73,89460.0,11.4546,11.4619,11.4473,11.4546,89460.0
2018-09-19 12:35:00,15.73,15.73,15.7,15.72,119282.0,11.4546,11.4546,11.4328,11.4473,119282.0
2018-09-19 12:40:00,15.71,15.72,15.7,15.72,67260.0,11.4401,11.4473,11.4328,11.4473,67260.0
2018-09-19 12:45:00,15.72,15.73,15.7,15.71,83628.0,11.4473,11.4546,11.4328,11.4401,83628.0
2018-09-19 12:50:00,15.71,15.72,15.7,15.72,56480.0,11.4401,11.4473,11.4328,11.4473,56480.0
2018-09-19 12:55:00,15.72,15.74,15.71,15.74,65885.0,11.4473,11.4619,11.4401,11.4619,65885.0
2018-09-19 13:00:00,15.74,15.75,15.73,15.74,100259.0,11.4619,11.4692,11.4546,11.4619,100259.0
2018-09-19 13:05:00,15.74,15.74,15.72,15.73,107839.0,11.4619,11.4619,11.4473,11.4546,107839.0
2018-09-19 13:10:00,15.73,15.74,15.72,15.73,51142.0,11.4546,11.4619,11.4473,11.4546,51142.0
2018-09-19 13:15:00,15.74,15.74,15.72,15.72,47175.0,11.4619,11.4619,11.4473,11.4473,47175.0
2018-09-19 13:20:00,15.72,15.73,15.71,15.72,118583.0,11.4473,11.4546,11.4401,11.4473,118583.0
2018-09-19 13:25:00,15.72,15.74,15.71,15.73,64457.0,11.4473,11.4619,11.4401,11.4546,64457.0
2018-09-19 13:30:00,15.73,15.74,15.72,15.74,48373.0,11.4546,11.4619,11.4473,11.4619,48373.0
2018-09-19 13:35:00,15.73,15.74,15.73,15.74,14678.0,11.4546,11.4619,11.4546,11.4619,14678.0
2018-09-19 13:40:00,15.74,15.75,15.73,15.74,105403.0,11.4619,11.4692,11.4546,11.4619,105403.0
2018-09-19 13:45:00,15.74,15.74,15.73,15.74,50650.0,11.4619,11.4619,11.4546,11.4619,50650.0
2018-09-19 13:50:00,15.74,15.75,15.73,15.73,40625.0,11.4619,11.4692,11.4546,11.4546,40625.0
2018-09-19 13:55:00,15.73,15.74,15.73,15.74,82318.0,11.4546,11.4619,11.4546,11.4619,82318.0
2018-09-19 14:00:00,15.74,15.75,15.73,15.74,97382.0,11.4619,11.4692,11.4546,11.4619,97382.0
2018-09-19 14:05:00,15.74,15.75,15.73,15.74,43103.0,11.4619,11.4692,11.4546,11.4619,43103.0
2018-09-19 14:10:00,15.74,15.75,15.73,15.75,63995.0,11.4619,11.4692,11.4546,11.4692,63995.0
2018-09-19 14:15:00,15.75,15.75,15.73,15.73,191170.0,11.4692,11.4692,11.4546,11.4546,191170.0
2018-09-19 14:20:00,15.73,15.74,15.72,15.72,103167.0,11.4546,11.4619,11.4473,11.4473,103167.0
2018-09-19 14:25:00,15.72,15.73,15.72,15.72,25890.0,11.4473,11.4546,11.4473,11.4473,25890.0
2018-09-19 14:30:00,15.72,15.73,15.72,15.72,48525.0,11.4473,11.4546,11.4473,11.4473,48525.0
2018-09-19 14:35:00,15.72,15.73,15.72,15.72,71153.0,11.4473,11.4546,11.4473,11.4473,71153.0
2018-09-19 14:40:00,15.72,15.74,15.72,15.74,155977.0,11.4473,11.4619,11.4473,11.4619,155977.0
2018-09-19 14:45:00,15.74,15.76,15.73,15.76,153403.0,11.4619,11.4765,11.4546,11.4765,153403.0
2018-09-19 14:50:00,15.76,15.77,15.75,15.76,378362.0,11.4765,11.4838,11.4692,11.4765,378362.0
2018-09-19 14:55:00,15.77,15.77,15.75,15.75,142202.0,11.4838,11.4838,11.4692,11.4692,142202.0
2018-09-19 15:00:00,15.75,15.78,15.75,15.77,85821.0,11.4692,11.491,11.4692,11.4838,85821.0
2018-09-19 15:05:00,15.77,15.77,15.76,15.77,30527.0,11.4838,11.4838,11.4765,11.4838,30527.0
2018-09-19 15:10:00,15.77,15.78,15.76,15.77,101398.0,11.4838,11.491,11.4765,11.4838,101398.0
2018-09-19 15:15:00,15.77,15.78,15.76,15.77,74170.0,11.4838,11.491,11.4765,11.4838,74170.0
2018-09-19 15:20:00,15.77,15.77,15.75,15.76,35116.0,11.4838,11.4838,11.4692,11.4765,35116.0
2018-09-19 15:25:00,15.76,15.77,15.75,15.76,156894.0,11.4765,11.4838,11.4692,11.4765,156894.0
2018-09-19 15:30:00,15.77,15.77,15.76,15.77,86711.0,11.4838,11.4838,11.4765,11.4838,86711.0
2018-09-19 15:35:00,15.76,15.77,15.74,15.75,139323.0,11.4765,11.4838,11.4619,11.4692,139323.0
2018-09-19 15:40:00,15.75,15.77,15.74,15.77,234374.0,11.4692,11.4838,11.4619,11.4838,234374.0
2018-09-19 15:45:00,15.77,15.77,15.74,15.76,284076.0,11.4838,11.4838,11.4619,11.4765,284076.0
2018-09-19 15:50:00,15.76,15.76,15.72,15.72,279085.0,11.4765,11.4765,11.4473,11.4473,279085.0
2018-09-19 15:55:00,15.73,15.74,15.72,15.73,463809.0,11.4546,11.4619,11.4473,11.4546,463809.0
2018-09-20 09:30:00,15.78,15.95,15.78,15.94,219978.0,11.491,11.6148,11.491,11.6075,219978.0
2018-09-20 09:35:00,15.94,15.97,15.92,15.96,333360.0,11.6075,11.6294,11.593,11.6221,333360.0
2018-09-20 09:40:00,15.96,15.98,15.95,15.98,77555.0,11.6221,11.6367,11.6148,11.6367,77555.0
2018-09-20 09:45:00,15.98,15.99,15.94,15.99,114104.0,11.6367,11.644,11.6075,11.644,114104.0
2018-09-20 09:50:00,15.99,16.01,15.97,15.97,339335.0,11.644,11.6585,11.6294,11.6294,339335.0
2018-09-20 09:55:00,15.97,15.98,15.94,15.96,51061.0,11.6294,11.6367,11.6075,11.6221,51061.0
2018-09-20 10:00:00,15.96,15.97,15.93,15.93,52628.0,11.6221,11.6294,11.6003,11.6003,52628.0
2018-09-20 10:05:00,15.93,15.94,15.9,15.93,121942.0,11.6003,11.6075,11.5784,11.6003,121942.0
2018-09-20 10:10:00,15.93,15.96,15.92,15.95,99255.0,11.6003,11.6221,11.593,11.6148,99255.0
2018-09-20 10:15:00,15.95,16.0,15.94,16.0,81834.0,11.6148,11.6512,11.6075,11.6512,81834.0
2018-09-20 10:20:00,15.99,16.0,15.94,15.95,138537.0,11.644,11.6512,11.6075,11.6148,138537.0
2018-09-20 10:25:00,15.95,15.96,15.9,15.91,208705.0,11.6148,11.6221,11.5784,11.5857,208705.0
2018-09-20 10:30:00,15.91,15.93,15.9,15.92,104190.0,11.5857,11.6003,11.5784,11.593,104190.0
2018-09-20 10:35:00,15.92,15.92,15.88,15.89,109987.0,11.593,11.593,11.5639,11.5711,109987.0
2018-09-20 10:40:00,15.89,15.94,15.88,15.94,37648.0,11.5711,11.6075,11.5639,11.6075,37648.0
2018-09-20 10:45:00,15.94,15.95,15.92,15.94,108372.0,11.6075,11.6148,11.593,11.6075,108372.0
2018-09-20 10:50:00,15.93,15.94,15.91,15.93,105788.0,11.6003,11.6075,11.5857,11.6003,105788.0
2018-09-20 10:55:00,15.93,15.94,15.92,15.94,171631.0,11.6003,11.6075,11.593,11.6075,171631.0
2018-09-20 11:00:00,15.94,15.96,15.93,15.94,60281.0,11.6075,11.6221,11.6003,11.6075,60281.0
2018-09-20 11:05:00,15.94,15.94,15.89,15.9,73048.0,11.6075,11.6075,11.5711,11.5784,73048.0
2018-09-20 11:10:00,15.89,15.92,15.89,15.9,118886.0,11.5711,11.593,11.5711,11.5784,118886.0
2018-09-20 11:15:00,15.91,15.91,15.87,15.88,54828.0,11.5857,11.5857,11.5566,11.5639,54828.0
2018-09-20 11:20:00,15.88,15.91,15.86,15.91,141737.0,11.5639,11.5857,11.5493,11.5857,141737.0
2018-09-20 11:25:00,15.91,15.93,15.89,15.93,63687.0,11.5857,11.6003,11.5711,11.6003,63687.0
2018-09-20 11:30:00,15.93,15.95,15.9,15.91,94111.0,11.6003,11.6148,11.5784,11.5857,94111.0
2018-09-20 11:35:00,15.91,15.93,15.9,15.92,41199.0,11.5857,11.6003,11.5784,11.593,41199.0
2018-09-20 11:40:00,15.92,15.94,15.91,15.93,57586.0,11.593,11.6075,11.5857,11.6003,57586.0
2018-09-20 11:45:00,15.93,15.96,15.92,15.96,58110.0,11.6003,11.6221,11.593,11.6221,58110.0
2018-09-20 11:50:00,15.96,15.98,15.95,15.98,75552.0,11.6221,11.6367,11.6148,11.6367,75552.0
2018-09-20 11:55:00,15.97,15.98,15.96,15.98,33920.0,11.6294,11.6367,11.6221,11.6367,33920.0
2018-09-20 12:00:00,15.98,15.98,15.95,15.96,56014.0,11.6367,11.6367,11.6148,11.6221,56014.0
2018-09-20 12:05:00,15.96,15.97,15.95,15.97,44831.0,11.6221,11.6294,11.6148,11.6294,44831.0
2018-09-20 12:10:00,15.97,15.98,15.96,15.97,36697.0,11.6294,11.6367,11.6221,11.6294,36697.0
2018-09-20 12:15:00,15.97,15.99,15.96,15.97,56184.0,11.6294,11.644,11.6221,11.6294,56184.0
2018-09-20 12:20:00,15.97,15.99,15.96,15.98,77053.0,11.6294,11.644,11.6221,11.6367,77053.0
2018-09-20 12:25:00,15.98,15.99,15.97,15.98,23678.0,11.6367,11.644,11.6294,11.6367,23678.0
2018-09-20 12:30:00,15.98,15.98,15.96,15.98,45182.0,11.6367,11.6367,11.6221,11.6367,45182.0
2018-09-20 12:35:00,15.98,15.98,15.96,15.98,47131.0,11.6367,11.6367,11.6221,11.6367,47131.0
2018-09-20 12:40:00,15.97,15.99,15.97,15.98,77001.0,11.6294,11.644,11.6294,11.6367,77001.0
2018-09-20 12:45:00,15.98,15.99,15.97,15.98,31280.0,11.6367,11.644,11.6294,11.6367,31280.0
2018-09-20 12:50:00,15.98,15.98,15.97,15.98,39533.0,11.6367,11.6367,11.6294,11.6367,39533.0
2018-09-20 12:55:00,15.98,16.0,15.97,15.99,53710.0,11.6367,11.6512,11.6294,11.644,53710.0
2018-09-20 13:00:00,15.99,16.01,15.98,16.0,123152.0,11.644,11.6585,11.6367,11.6512,123152.0
2018-09-20 13:05:00,16.0,16.01,15.98,15.98,77894.0,11.6512,11.6585,11.6367,11.6367,77894.0
2018-09-20 13:10:00,15.98,15.99,15.98,15.99,21699.0,11.6367,11.644,11.6367,11.644,21699.0
2018-09-20 13:15:00,15.98,15.99,15.97,15.98,32547.0,11.6367,11.644,11.6294,11.6367,32547.0
2018-09-20 13:20:00,15.98,15.99,15.97,15.98,42985.0,11.6367,11.644,11.6294,11.6367,42985.0
2018-09-20 13:25:00,15.98,15.99,15.96,15.97,47077.0,11.6367,11.644,11.6221,11.6294,47077.0
2018-09-20 13:30:00,15.96,15.97,15.96,15.96,30529.0,11.6221,11.6294,11.6221,11.6221,30529.0
2018-09-20 13:35:00,15.96,15.99,15.96,15.97,69058.0,11.6221,11.644,11.6221,11.6294,69058.0
2018-09-20 13:40:00,15.98,15.99,15.97,15.98,40106.0,11.6367,11.644,11.6294,11.6367,40106.0
2018-09-20 13:45:00,15.97,15.99,15.97,15.98,46086.0,11.6294,11.644,11.6294,11.6367,46086.0
2018-09-20 13:50:00,15.98,15.99,15.97,15.98,43921.0,11.6367,11.644,11.6294,11.6367,43921.0
2018-09-20 13:55:00,15.97,15.98,15.97,15.98,23001.0,11.6294,11.6367,11.6294,11.6367,23001.0
2018-09-20 14:00:00,15.98,16.0,15.97,15.99,69134.0,11.6367,11.6512,11.6294,11.644,69134.0
2018-09-20 14:05:00,15.99,16.0,15.98,15.99,83479.0,11.644,11.6512,11.6367,11.644,83479.0
2018-09-20 14:10:00,15.99,16.01,15.98,16.0,41343.0,11.644,11.6585,11.6367,11.6512,41343.0
2018-09-20 14:15:00,15.99,16.02,15.99,16.01,142433.0,11.644,11.6658,11.644,11.6585,142433.0
2018-09-20 14:20:00,16.01,16.02,16.0,16.0,22260.0,11.6585,11.6658,11.6512,11.6512,22260.0
2018-09-20 14:25:00,16.0,16.02,16.0,16.02,69089.0,11.6512,11.6658,11.6512,11.6658,69089.0
2018-09-20 14:30:00,16.02,16.02,16.0,16.01,88880.0,11.6658,11.6658,11.6512,11.6585,88880.0
2018-09-20 14:35:00,16.02,16.02,16.0,16.0,76582.0,11.6658,11.6658,11.6512,11.6512,76582.0
2018-09-20 14:40:00,16.0,16.01,15.98,16.0,292043.0,11.6512,11.6585,11.6367,11.6512,292043.0
2018-09-20 14:45:00,16.0,16.03,15.99,16.03,380163.0,11.6512,11.6731,11.644,11.6731,380163.0
2018-09-20 14:50:00,16.03,16.03,16.01,16.01,55276.0,11.6731,11.6731,11.6585,11.6585,55276.0
2018-09-20 14:55:00,16.02,16.02,16.01,16.02,16112.0,11.6658,11.6658,11.6585,11.6658,16112.0
2018-09-20 15:00:00,16.02,16.03,16.0,16.0,142669.0,11.6658,11.6731,11.6512,11.6512,142669.0
2018-09-20 15:05:00,16.01,16.01,16.0,16.0,67914.0,11.6585,11.6585,11.6512,11.6512,67914.0
2018-09-20 15:10:00,16.0,16.02,16.0,16.01,46695.0,11.6512,11.6658,11.6512,11.6585,46695.0
2018-09-20 15:15:00,16.01,16.03,16.0,16.03,51587.0,11.6585,11.6731,11.6512,11.6731,51587.0
2018-09-20 15:20:00,16.02,16.03,16.0,16.0,71640.0,11.6658,11.6731,11.6512,11.6512,71640.0
2018-09-20 15:25:00,16.0,16.01,15.99,15.99,92283.0,11.6512,11.6585,11.644,11.644,92283.0
2018-09-20 15:30:00,15.99,16.0,15.98,15.99,74583.0,11.644,11.6512,11.6367,11.644,74583.0
2018-09-20 15:35:00,15.99,16.0,15.98,16.0,101010.0,11.644,11.6512,11.6367,11.6512,101010.0
2018-09-20 15:40:00,16.0,16.02,15.98,16.0,420280.0,11.6512,11.6658,11.6367,11.6512,420280.0
2018-09-20 15:45:00,16.0,16.01,16.0,16.01,167919.0,11.6512,11.6585,11.6512,11.6585,167919.0
2018-09-20 15:50:00,16.0,16.01,15.97,15.98,228053.0,11.6512,11.6585,11.6294,11.6367,228053.0
2018-09-20 15:55:00,15.98,16.0,15.97,15.99,599610.0,11.6367,11.6512,11.6294,11.644,599610.0
2018-09-21 09:30:00,16.04,16.05,15.97,16.0,1416225.0,11.6804,11.6876,11.6294,11.6512,1416225.0
2018-09-21 09:35:00,16.0,16.05,15.99,16.03,92899.0,11.6512,11.6876,11.644,11.6731,92899.0
2018-09-21 09:40:00,16.03,16.05,16.0,16.04,100529.0,11.6731,11.6876,11.6512,11.6804,100529.0
2018-09-21 09:45:00,16.03,16.05,16.02,16.03,109401.0,11.6731,11.6876,11.6658,11.6731,109401.0
2018-09-21 09:50:00,16.03,16.06,16.01,16.05,134833.0,11.6731,11.6949,11.6585,11.6876,134833.0
2018-09-21 09:55:00,16.05,16.06,16.0,16.0,100371.0,11.6876,11.6949,11.6512,11.6512,100371.0
2018-09-21 10:00:00,16.0,16.03,16.0,16.02,106845.0,11.6512,11.6731,11.6512,11.6658,106845.0
2018-09-21 10:05:00,16.03,16.04,16.0,16.02,41476.0,11.6731,11.6804,11.6512,11.6658,41476.0
2018-09-21 10:10:00,16.03,16.03,15.99,16.0,140894.0,11.6731,11.6731,11.644,11.6512,140894.0
2018-09-21 10:15:00,16.0,16.01,15.99,16.0,36292.0,11.6512,11.6585,11.644,11.6512,36292.0
2018-09-21 10:20:00,16.0,16.01,15.94,15.96,229273.0,11.6512,11.6585,11.6075,11.6221,229273.0
2018-09-21 10:25:00,15.96,15.98,15.93,15.95,97997.0,11.6221,11.6367,11.6003,11.6148,97997.0
2018-09-21 10:30:00,15.95,15.95,15.92,15.93,70190.0,11.6148,11.6148,11.593,11.6003,70190.0
2018-09-21 10:35:00,15.94,15.98,15.93,15.96,95256.0,11.6075,11.6367,11.6003,11.6221,95256.0
2018-09-21 10:40:00,15.96,15.97,15.95,15.96,53243.0,11.6221,11.6294,11.6148,11.6221,53243.0
2018-09-21 10:45:00,15.96,15.98,15.95,15.97,83273.0,11.6221,11.6367,11.6148,11.6294,83273.0
2018-09-21 10:50:00,15.97,15.99,15.95,15.95,63224.0,11.6294,11.644,11.6148,11.6148,63224.0
2018-09-21 10:55:00,15.95,15.96,15.93,15.95,64337.0,11.6148,11.6221,11.6003,11.6148,64337.0
2018-09-21 11:00:00,15.95,15.97,15.94,15.97,52613.0,11.6148,11.6294,11.6075,11.6294,52613.0
2018-09-21 11:05:00,15.97,15.98,15.95,15.98,67769.0,11.6294,11.6367,11.6148,11.6367,67769.0
2018-09-21 11:10:00,15.98,15.98,15.94,15.96,60110.0,11.6367,11.6367,11.6075,11.6221,60110.0
2018-09-21 11:15:00,15.95,15.98,15.95,15.97,54058.0,11.6148,11.6367,11.6148,11.6294,54058.0
2018-09-21 11:20:00,15.97,15.99,15.95,15.98,64338.0,11.6294,11.644,11.6148,11.6367,64338.0
2018-09-21 11:25:00,15.98,15.99,15.96,15.97,74604.0,11.6367,11.644,11.6221,11.6294,74604.0
2018-09-21 11:30:00,15.97,16.0,15.96,15.99,63008.0,11.6294,11.6512,11.6221,11.644,63008.0
2018-09-21 11:35:00,15.99,16.0,15.98,16.0,41241.0,11.644,11.6512,11.6367,11.6512,41241.0
2018-09-21 11:40:00,16.0,16.01,15.98,16.0,86940.0,11.6512,11.6585,11.6367,11.6512,86940.0
2018-09-21 11:45:00,15.99,16.0,15.98,15.99,93689.0,11.644,11.6512,11.6367,11.644,93689.0
2018-09-21 11:50:00,15.99,16.0,15.97,15.99,68409.0,11.644,11.6512,11.6294,11.644,68409.0
2018-09-21 11:55:00,15.99,16.01,15.98,16.0,78850.0,11.644,11.6585,11.6367,11.6512,78850.0
2018-09-21 12:00:00,16.0,16.01,15.97,15.99,127510.0,11.6512,11.6585,11.6294,11.644,127510.0
2018-09-21 12:05:00,15.98,15.99,15.97,15.99,19331.0,11.6367,11.644,11.6294,11.644,19331.0
2018-09-21 12:10:00,15.99,16.0,15.96,15.97,79244.0,11.644,11.6512,11.6221,11.6294,79244.0
2018-09-21 12:15:00,15.97,15.97,15.95,15.96,30791.0,11.6294,11.6294,11.6148,11.6221,30791.0
2018-09-21 12:20:00,15.96,15.96,15.94,15.95,50995.0,11.6221,11.6221,11.6075,11.6148,50995.0
2018-09-21 12:25:00,15.96,15.96,15.93,15.95,76553.0,11.6221,11.6221,11.6003,11.6148,76553.0
2018-09-21 12:30:00,15.95,15.96,15.94,15.95,48577.0,11.6148,11.6221,11.6075,11.6148,48577.0
2018-09-21 12:35:00,15.95,15.96,15.94,15.96,27016.0,11.6148,11.6221,11.6075,11.6221,27016.0
2018-09-21 12:40:00,15.96,15.97,15.95,15.97,76569.0,11.6221,11.6294,11.6148,11.6294,76569.0
2018-09-21 12:45:00,15.97,15.98,15.96,15.98,38590.0,11.6294,11.6367,11.6221,11.6367,38590.0
2018-09-21 12:50:00,15.98,15.98,15.97,15.98,11484.0,11.6367,11.6367,11.6294,11.6367,11484.0
2018-09-21 12:55:00,15.98,15.98,15.94,15.94,71836.0,11.6367,11.6367,11.6075,11.6075,71836.0
2018-09-21 13:00:00,15.94,15.95,15.94,15.95,21485.0,11.6075,11.6148,11.6075,11.6148,21485.0
2018-09-21 13:05:00,15.95,15.95,15.93,15.94,36780.0,11.6148,11.6148,11.6003,11.6075,36780.0
2018-09-21 13:10:00,15.94,15.97,15.93,15.96,101404.0,11.6075,11.6294,11.6003,11.6221,101404.0
2018-09-21 13:15:00,15.96,15.97,15.95,15.96,21077.0,11.6221,11.6294,11.6148,11.6221,21077.0
2018-09-21 13:20:00,15.96,15.97,15.95,15.96,49632.0,11.6221,11.6294,11.6148,11.6221,49632.0
2018-09-21 13:25:00,15.96,15.96,15.95,15.95,20752.0,11.6221,11.6221,11.6148,11.6148,20752.0
2018-09-21 13:30:00,15.95,15.96,15.93,15.94,38720.0,11.6148,11.6221,11.6003,11.6075,38720.0
2018-09-21 13:35:00,15.94,15.96,15.94,15.96,41395.0,11.6075,11.6221,11.6075,11.6221,41395.0
2018-09-21 13:40:00,15.96,15.97,15.95,15.97,47073.0,11.6221,11.6294,11.6148,11.6294,47073.0
2018-09-21 13:45:00,15.97,15.97,15.94,15.94,93864.0,11.6294,11.6294,11.6075,11.6075,93864.0
2018-09-21 13:50:00,15.95,15.95,15.93,15.94,63670.0,11.6148,11.6148,11.6003,11.6075,63670.0
2018-09-21 13:55:00,15.95,15.97,15.94,15.96,60435.0,11.6148,11.6294,11.6075,11.6221,60435.0
2018-09-21 14:00:00,15.96,15.97,15.95,15.96,43619.0,11.6221,11.6294,11.6148,11.6221,43619.0
2018-09-21 14:05:00,15.96,15.97,15.95,15.96,78426.0,11.6221,11.6294,11.6148,11.6221,78426.0
2018-09-21 14:10:00,15.97,15.97,15.94,15.94,48278.0,11.6294,11.6294,11.6075,11.6075,48278.0
2018-09-21 14:15:00,15.95,15.96,15.94,15.95,50706.0,11.6148,11.6221,11.6075,11.6148,50706.0
2018-09-21 14:20:00,15.95,15.97,15.95,15.96,40785.0,11.6148,11.6294,11.6148,11.6221,40785.0
2018-09-21 14:25:00,15.96,15.97,15.95,15.97,42227.0,11.6221,11.6294,11.6148,11.6294,42227.0
2018-09-21 14:30:00,15.97,15.98,15.96,15.97,80572.0,11.6294,11.6367,11.6221,11.6294,80572.0
2018-09-21 14:35:00,15.98,15.98,15.95,15.96,62141.0,11.6367,11.6367,11.6148,11.6221,62141.0
2018-09-21 14:40:00,15.96,15.97,15.95,15.95,46360.0,11.6221,11.6294,11.6148,11.6148,46360.0
2018-09-21 14:45:00,15.96,15.96,15.94,15.94,43550.0,11.6221,11.6221,11.6075,11.6075,43550.0
2018-09-21 14:50:00,15.95,15.96,15.93,15.93,166478.0,11.6148,11.6221,11.6003,11.6003,166478.0
2018-09-21 14:55:00,15.94,15.94,15.93,15.94,30066.0,11.6075,11.6075,11.6003,11.6075,30066.0
2018-09-21 15:00:00,15.93,15.94,15.93,15.93,16488.0,11.6003,11.6075,11.6003,11.6003,16488.0
2018-09-21 15:05:00,15.93,15.94,15.93,15.93,22454.0,11.6003,11.6075,11.6003,11.6003,22454.0
2018-09-21 15:10:00,15.93,15.95,15.93,15.95,74321.0,11.6003,11.6148,11.6003,11.6148,74321.0
2018-09-21 15:15:00,15.95,15.95,15.94,15.95,63900.0,11.6148,11.6148,11.6075,11.6148,63900.0
2018-09-21 15:20:00,15.95,15.95,15.94,15.95,51563.0,11.6148,11.6148,11.6075,11.6148,51563.0
2018-09-21 15:25:00,15.94,15.95,15.92,15.94,116715.0,11.6075,11.6148,11.593,11.6075,116715.0
2018-09-21 15:30:00,15.94,15.96,15.93,15.96,92926.0,11.6075,11.6221,11.6003,11.6221,92926.0
2018-09-21 15:35:00,15.96,15.97,15.95,15.96,136632.0,11.6221,11.6294,11.6148,11.6221,136632.0
2018-09-21 15:40:00,15.96,15.97,15.94,15.95,164867.0,11.6221,11.6294,11.6075,11.6148,164867.0
2018-09-21 15:45:00,15.96,15.96,15.93,15.93,123207.0,11.6221,11.6221,11.6003,11.6003,123207.0
2018-09-21 15:50:00,15.93,15.96,15.93,15.95,187150.0,11.6003,11.6221,11.6003,11.6148,187150.0
2018-09-21 15:55:00,15.95,15.97,15.93,15.95,622586.0,11.6148,11.6294,11.6003,11.6148,622586.0
2018-09-24 09:30:00,15.95,15.98,15.93,15.96,99181.0,11.6148,11.6367,11.6003,11.6221,99181.0
2018-09-24 09:35:00,15.95,15.98,15.92,15.98,101074.0,11.6148,11.6367,11.593,11.6367,101074.0
2018-09-24 09:40:00,15.98,15.99,15.96,15.96,232944.0,11.6367,11.644,11.6221,11.6221,232944.0
2018-09-24 09:45:00,15.97,15.98,15.93,15.94,104192.0,11.6294,11.6367,11.6003,11.6075,104192.0
2018-09-24 09:50:00,15.93,15.95,15.91,15.94,61220.0,11.6003,11.6148,11.5857,11.6075,61220.0
2018-09-24 09:55:00,15.94,15.94,15.92,15.93,83617.0,11.6075,11.6075,11.593,11.6003,83617.0
2018-09-24 10:00:00,15.93,15.93,15.87,15.89,89613.0,11.6003,11.6003,11.5566,11.5711,89613.0
2018-09-24 10:05:00,15.89,15.91,15.88,15.91,53369.0,11.5711,11.5857,11.5639,11.5857,53369.0
2018-09-24 10:10:00,15.91,15.91,15.88,15.9,75652.0,11.5857,11.5857,11.5639,11.5784,75652.0
2018-09-24 10:15:00,15.9,15.91,15.87,15.89,70584.0,11.5784,11.5857,11.5566,11.5711,70584.0
2018-09-24 10:20:00,15.89,15.9,15.88,15.9,75067.0,11.5711,11.5784,11.5639,11.5784,75067.0
2018-09-24 10:25:00,15.89,15.9,15.85,15.88,103733.0,11.5711,11.5784,11.542,11.5639,103733.0
2018-09-24 10:30:00,15.88,15.88,15.85,15.86,57118.0,11.5639,11.5639,11.542,11.5493,57118.0
2018-09-24 10:35:00,15.87,15.88,15.84,15.84,87631.0,11.5566,11.5639,11.5347,11.5347,87631.0
2018-09-24 10:40:00,15.84,15.89,15.84,15.88,76492.0,11.5347,11.5711,11.5347,11.5639,76492.0
2018-09-24 10:45:00,15.88,15.88,15.85,15.86,57784.0,11.5639,11.5639,11.542,11.5493,57784.0
2018-09-24 10:50:00,15.86,15.88,15.85,15.88,31943.0,11.5493,11.5639,11.542,11.5639,31943.0
2018-09-24 10:55:00,15.87,15.9,15.86,15.9,117230.0,11.5566,11.5784,11.5493,11.5784,117230.0
2018-09-24 11:00:00,15.9,15.91,15.86,15.87,109010.0,11.5784,11.5857,11.5493,11.5566,109010.0
2018-09-24 11:05:00,15.87,15.88,15.84,15.85,69933.0,11.5566,11.5639,11.5347,11.542,69933.0
2018-09-24 11:10:00,15.84,15.85,15.82,15.84,94452.0,11.5347,11.542,11.5202,11.5347,94452.0
2018-09-24 11:15:00,15.85,15.87,15.85,15.86,57534.0,11.542,11.5566,11.542,11.5493,57534.0
2018-09-24 11:20:00,15.86,15.87,15.85,15.86,66702.0,11.5493,11.5566,11.542,11.5493,66702.0
2018-09-24 11:25:00,15.87,15.88,15.86,15.87,60657.0,11.5566,11.5639,11.5493,11.5566,60657.0
2018-09-24 11:30:00,15.87,15.89,15.85,15.86,54353.0,11.5566,11.5711,11.542,11.5493,54353.0
2018-09-24 11:35:00,15.86,15.86,15.83,15.84,34350.0,11.5493,11.5493,11.5274,11.5347,34350.0
2018-09-24 11:40:00,15.84,15.85,15.83,15.85,69787.0,11.5347,11.542,11.5274,11.542,69787.0
2018-09-24 11:45:00,15.85,15.85,15.82,15.83,50347.0,11.542,11.542,11.5202,11.5274,50347.0
2018-09-24 11:50:00,15.84,15.84,15.81,15.83,46474.0,11.5347,11.5347,11.5129,11.5274,46474.0
2018-09-24 11:55:00,15.83,15.83,15.81,15.81,30211.0,11.5274,11.5274,11.5129,11.5129,30211.0
2018-09-24 12:00:00,15.81,15.82,15.79,15.8,95353.0,11.5129,11.5202,11.4983,11.5056,95353.0
2018-09-24 12:05:00,15.8,15.81,15.79,15.79,77332.0,11.5056,11.5129,11.4983,11.4983,77332.0
2018-09-24 12:10:00,15.79,15.8,15.78,15.79,40072.0,11.4983,11.5056,11.491,11.4983,40072.0
2018-09-24 12:15:00,15.79,15.8,15.78,15.78,48927.0,11.4983,11.5056,11.491,11.491,48927.0
2018-09-24 12:20:00,15.78,15.79,15.77,15.77,24496.0,11.491,11.4983,11.4838,11.4838,24496.0
2018-09-24 12:25:00,15.77,15.8,15.76,15.78,85101.0,11.4838,11.5056,11.4765,11.491,85101.0
2018-09-24 12:30:00,15.78,15.79,15.77,15.78,25432.0,11.491,11.4983,11.4838,11.491,25432.0
2018-09-24 12:35:00,15.77,15.78,15.75,15.76,44354.0,11.4838,11.491,11.4692,11.4765,44354.0
2018-09-24 12:40:00,15.76,15.78,15.76,15.78,29136.0,11.4765,11.491,11.4765,11.491,29136.0
2018-09-24 12:45:00,15.77,15.79,15.76,15.79,34758.0,11.4838,11.4983,11.4765,11.4983,34758.0
2018-09-24 12:50:00,15.78,15.79,15.77,15.78,55336.0,11.491,11.4983,11.4838,11.491,55336.0
2018-09-24 12:55:00,15.77,15.77,15.75,15.75,189081.0,11.4838,11.4838,11.4692,11.4692,189081.0
2018-09-24 13:00:00,15.76,15.77,15.75,15.76,102542.0,11.4765,11.4838,11.4692,11.4765,102542.0
2018-09-24 13:05:00,15.77,15.79,15.76,15.78,47906.0,11.4838,11.4983,11.4765,11.491,47906.0
2018-09-24 13:10:00,15.78,15.8,15.78,15.78,73041.0,11.491,11.5056,11.491,11.491,73041.0
2018-09-24 13:15:00,15.78,15.78,15.75,15.77,45909.0,11.491,11.491,11.4692,11.4838,45909.0
2018-09-24 13:20:00,15.77,15.78,15.76,15.77,120388.0,11.4838,11.491,11.4765,11.4838,120388.0
2018-09-24 13:25:00,15.77,15.77,15.75,15.76,107263.0,11.4838,11.4838,11.4692,11.4765,107263.0
2018-09-24 13:30:00,15.76,15.78,15.75,15.77,62119.0,11.4765,11.491,11.4692,11.4838,62119.0
2018-09-24 13:35:00,15.77,15.79,15.76,15.79,77346.0,11.4838,11.4983,11.4765,11.4983,77346.0
2018-09-24 13:40:00,15.78,15.79,15.78,15.78,37758.0,11.491,11.4983,11.491,11.491,37758.0
2018-09-24 13:45:00,15.79,15.79,15.76,15.76,78431.0,11.4983,11.4983,11.4765,11.4765,78431.0
2018-09-24 13:50:00,15.76,15.77,15.74,15.74,48331.0,11.4765,11.4838,11.4619,11.4619,48331.0
2018-09-24 13:55:00,15.74,15.76,15.74,15.76,61785.0,11.4619,11.4765,11.4619,11.4765,61785.0
2018-09-24 14:00:00,15.75,15.77,15.74,15.76,57732.0,11.4692,11.4838,11.4619,11.4765,57732.0
2018-09-24 14:05:00,15.77,15.78,15.76,15.78,104525.0,11.4838,11.491,11.4765,11.491,104525.0
2018-09-24 14:10:00,15.78,15.79,15.77,15.79,57154.0,11.491,11.4983,11.4838,11.4983,57154.0
2018-09-24 14:15:00,15.79,15.8,15.76,15.77,218046.0,11.4983,11.5056,11.4765,11.4838,218046.0
2018-09-24 14:20:00,15.77,15.78,15.75,15.75,53712.0,11.4838,11.491,11.4692,11.4692,53712.0
2018-09-24 14:25:00,15.76,15.79,15.75,15.78,80175.0,11.4765,11.4983,11.4692,11.491,80175.0
2018-09-24 14:30:00,15.79,15.79,15.77,15.78,34578.0,11.4983,11.4983,11.4838,11.491,34578.0
2018-09-24 14:35:00,15.78,15.8,15.78,15.79,47448.0,11.491,11.5056,11.491,11.4983,47448.0
2018-09-24 14:40:00,15.79,15.8,15.79,15.79,31396.0,11.4983,11.5056,11.4983,11.4983,31396.0
2018-09-24 14:45:00,15.79,15.8,15.78,15.79,32912.0,11.4983,11.5056,11.491,11.4983,32912.0
2018-09-24 14:50:00,15.79,15.8,15.77,15.78,76789.0,11.4983,11.5056,11.4838,11.491,76789.0
2018-09-24 14:55:00,15.78,15.79,15.78,15.78,33910.0,11.491,11.4983,11.491,11.491,33910.0
2018-09-24 15:00:00,15.78,15.79,15.77,15.79,73854.0,11.491,11.4983,11.4838,11.4983,73854.0
2018-09-24 15:05:00,15.79,15.8,15.78,15.79,107477.0,11.4983,11.5056,11.491,11.4983,107477.0
2018-09-24 15:10:00,15.79,15.8,15.77,15.77,85453.0,11.4983,11.5056,11.4838,11.4838,85453.0
2018-09-24 15:15:00,15.77,15.78,15.77,15.78,25475.0,11.4838,11.491,11.4838,11.491,25475.0
2018-09-24 15:20:00,15.77,15.78,15.76,15.77,72514.0,11.4838,11.491,11.4765,11.4838,72514.0
2018-09-24 15:25:00,15.77,15.78,15.75,15.76,81903.0,11.4838,11.491,11.4692,11.4765,81903.0
2018-09-24 15:30:00,15.76,15.77,15.75,15.75,140975.0,11.4765,11.4838,11.4692,11.4692,140975.0
2018-09-24 15:35:00,15.76,15.77,15.75,15.77,75690.0,11.4765,11.4838,11.4692,11.4838,75690.0
2018-09-24 15:40:00,15.77,15.78,15.75,15.76,266943.0,11.4838,11.491,11.4692,11.4765,266943.0
2018-09-24 15:45:00,15.76,15.77,15.75,15.75,69408.0,11.4765,11.4838,11.4692,11.4692,69408.0
2018-09-24 15:50:00,15.75,15.77,15.74,15.75,584966.0,11.4692,11.4838,11.4619,11.4692,584966.0
2018-09-24 15:55:00,15.76,15.77,15.75,15.76,322239.0,11.4765,11.4838,11.4692,11.4765,322239.0
2018-09-25 09:30:00,15.84,15.84,15.75,15.78,158390.0,11.5347,11.5347,11.4692,11.491,158390.0
2018-09-25 09:35:00,15.79,15.82,15.77,15.81,143765.0,11.4983,11.5202,11.4838,11.5129,143765.0
2018-09-25 09:40:00,15.8,15.85,15.8,15.83,200200.0,11.5056,11.542,11.5056,11.5274,200200.0
2018-09-25 09:45:00,15.84,15.85,15.82,15.83,111809.0,11.5347,11.542,11.5202,11.5274,111809.0
2018-09-25 09:50:00,15.82,15.83,15.82,15.83,52458.0,11.5202,11.5274,11.5202,11.5274,52458.0
2018-09-25 09:55:00,15.83,15.83,15.8,15.81,82597.0,11.5274,11.5274,11.5056,11.5129,82597.0
2018-09-25 10:00:00,15.81,15.84,15.8,15.84,116340.0,11.5129,11.5347,11.5056,11.5347,116340.0
2018-09-25 10:05:00,15.83,15.84,15.81,15.82,166130.0,11.5274,11.5347,11.5129,11.5202,166130.0
2018-09-25 10:10:00,15.82,15.83,15.79,15.8,69880.0,11.5202,11.5274,11.4983,11.5056,69880.0
2018-09-25 10:15:00,15.8,15.84,15.8,15.83,111875.0,11.5056,11.5347,11.5056,11.5274,111875.0
2018-09-25 10:20:00,15.84,15.85,15.82,15.84,56851.0,11.5347,11.542,11.5202,11.5347,56851.0
2018-09-25 10:25:00,15.84,15.85,15.83,15.85,69476.0,11.5347,11.542,11.5274,11.542,69476.0
2018-09-25 10:30:00,15.85,15.85,15.82,15.82,36042.0,11.542,11.542,11.5202,11.5202,36042.0
2018-09-25 10:35:00,15.83,15.83,15.79,15.8,44214.0,11.5274,11.5274,11.4983,11.5056,44214.0
2018-09-25 10:40:00,15.8,15.81,15.79,15.8,40102.0,11.5056,11.5129,11.4983,11.5056,40102.0
2018-09-25 10:45:00,15.8,15.82,15.8,15.82,74249.0,11.5056,11.5202,11.5056,11.5202,74249.0
2018-09-25 10:50:00,15.82,15.85,15.82,15.84,65212.0,11.5202,11.542,11.5202,11.5347,65212.0
2018-09-25 10:55:00,15.85,15.85,15.79,15.79,51216.0,11.542,11.542,11.4983,11.4983,51216.0
2018-09-25 11:00:00,15.79,15.8,15.77,15.78,39781.0,11.4983,11.5056,11.4838,11.491,39781.0
2018-09-25 11:05:00,15.78,15.79,15.77,15.78,52650.0,11.491,11.4983,11.4838,11.491,52650.0
2018-09-25 11:10:00,15.78,15.79,15.75,15.79,100440.0,11.491,11.4983,11.4692,11.4983,100440.0
2018-09-25 11:15:00,15.79,15.79,15.76,15.76,50286.0,11.4983,11.4983,11.4765,11.4765,50286.0
2018-09-25 11:20:00,15.76,15.78,15.75,15.78,61857.0,11.4765,11.491,11.4692,11.491,61857.0
2018-09-25 11:25:00,15.78,15.81,15.77,15.81,34359.0,11.491,11.5129,11.4838,11.5129,34359.0
2018-09-25 11:30:00,15.81,15.81,15.79,15.8,29506.0,11.5129,11.5129,11.4983,11.5056,29506.0
2018-09-25 11:35:00,15.8,15.81,15.79,15.81,54185.0,11.5056,11.5129,11.4983,11.5129,54185.0
2018-09-25 11:40:00,15.8,15.81,15.77,15.78,45442.0,11.5056,11.5129,11.4838,11.491,45442.0
2018-09-25 11:45:00,15.78,15.79,15.77,15.77,28841.0,11.491,11.4983,11.4838,11.4838,28841.0
2018-09-25 11:50:00,15.78,15.78,15.77,15.78,20268.0,11.491,11.491,11.4838,11.491,20268.0
2018-09-25 11:55:00,15.78,15.78,15.74,15.75,45641.0,11.491,11.491,11.4619,11.4692,45641.0
2018-09-25 12:00:00,15.75,15.75,15.74,15.75,84083.0,11.4692,11.4692,11.4619,11.4692,84083.0
2018-09-25 12:05:00,15.75,15.76,15.74,15.76,44693.0,11.4692,11.4765,11.4619,11.4765,44693.0
2018-09-25 12:10:00,15.76,15.77,15.75,15.76,110469.0,11.4765,11.4838,11.4692,11.4765,110469.0
2018-09-25 12:15:00,15.76,15.76,15.72,15.73,89292.0,11.4765,11.4765,11.4473,11.4546,89292.0
2018-09-25 12:20:00,15.74,15.74,15.73,15.74,8799.0,11.4619,11.4619,11.4546,11.4619,8799.0
2018-09-25 12:25:00,15.74,15.75,15.73,15.75,43782.0,11.4619,11.4692,11.4546,11.4692,43782.0
2018-09-25 12:30:00,15.75,15.75,15.73,15.75,41857.0,11.4692,11.4692,11.4546,11.4692,41857.0
2018-09-25 12:35:00,15.75,15.76,15.72,15.73,77189.0,11.4692,11.4765,11.4473,11.4546,77189.0
2018-09-25 12:40:00,15.73,15.73,15.72,15.72,20615.0,11.4546,11.4546,11.4473,11.4473,20615.0
2018-09-25 12:45:00,15.72,15.73,15.72,15.72,20507.0,11.4473,11.4546,11.4473,11.4473,20507.0
2018-09-25 12:50:00,15.72,15.74,15.71,15.74,129420.0,11.4473,11.4619,11.4401,11.4619,129420.0
2018-09-25 12:55:00,15.74,15.74,15.73,15.74,18927.0,11.4619,11.4619,11.4546,11.4619,18927.0
2018-09-25 13:00:00,15.74,15.75,15.73,15.74,171115.0,11.4619,11.4692,11.4546,11.4619,171115.0
2018-09-25 13:05:00,15.74,15.74,15.73,15.74,43420.0,11.4619,11.4619,11.4546,11.4619,43420.0
2018-09-25 13:10:00,15.74,15.76,15.73,15.76,58166.0,11.4619,11.4765,11.4546,11.4765,58166.0
2018-09-25 13:15:00,15.75,15.76,15.75,15.76,43559.0,11.4692,11.4765,11.4692,11.4765,43559.0
2018-09-25 13:20:00,15.76,15.76,15.75,15.76,18291.0,11.4765,11.4765,11.4692,11.4765,18291.0
2018-09-25 13:25:00,15.76,15.76,15.75,15.76,20526.0,11.4765,11.4765,11.4692,11.4765,20526.0
2018-09-25 13:30:00,15.76,15.76,15.75,15.76,19322.0,11.4765,11.4765,11.4692,11.4765,19322.0
2018-09-25 13:35:00,15.76,15.77,15.74,15.75,127629.0,11.4765,11.4838,11.4619,11.4692,127629.0
2018-09-25 13:40:00,15.75,15.75,15.7,15.71,81410.0,11.4692,11.4692,11.4328,11.4401,81410.0
2018-09-25 13:45:00,15.71,15.71,15.69,15.71,42081.0,11.4401,11.4401,11.4255,11.4401,42081.0
2018-09-25 13:50:00,15.71,15.72,15.7,15.72,47780.0,11.4401,11.4473,11.4328,11.4473,47780.0
2018-09-25 13:55:00,15.72,15.72,15.7,15.72,45696.0,11.4473,11.4473,11.4328,11.4473,45696.0
2018-09-25 14:00:00,15.72,15.72,15.71,15.72,23424.0,11.4473,11.4473,11.4401,11.4473,23424.0
2018-09-25 14:05:00,15.71,15.72,15.7,15.71,26632.0,11.4401,11.4473,11.4328,11.4401,26632.0
2018-09-25 14:10:00,15.71,15.71,15.7,15.71,16458.0,11.4401,11.4401,11.4328,11.4401,16458.0
2018-09-25 14:15:00,15.7,15.72,15.7,15.72,70294.0,11.4328,11.4473,11.4328,11.4473,70294.0
2018-09-25 14:20:00,15.72,15.73,15.71,15.73,37536.0,11.4473,11.4546,11.4401,11.4546,37536.0
2018-09-25 14:25:00,15.73,15.73,15.71,15.72,46638.0,11.4546,11.4546,11.4401,11.4473,46638.0
2018-09-25 14:30:00,15.71,15.72,15.69,15.71,71267.0,11.4401,11.4473,11.4255,11.4401,71267.0
2018-09-25 14:35:00,15.71,15.71,15.69,15.69,162948.0,11.4401,11.4401,11.4255,11.4255,162948.0
2018-09-25 14:40:00,15.7,15.7,15.68,15.69,36354.0,11.4328,11.4328,11.4182,11.4255,36354.0
2018-09-25 14:45:00,15.69,15.69,15.67,15.67,46963.0,11.4255,11.4255,11.4109,11.4109,46963.0
2018-09-25 14:50:00,15.67,15.68,15.65,15.67,71503.0,11.4109,11.4182,11.3964,11.4109,71503.0
2018-09-25 14:55:00,15.67,15.7,15.66,15.7,59633.0,11.4109,11.4328,11.4036,11.4328,59633.0
2018-09-25 15:00:00,15.7,15.7,15.68,15.69,66559.0,11.4328,11.4328,11.4182,11.4255,66559.0
2018-09-25 15:05:00,15.68,15.69,15.66,15.68,71499.0,11.4182,11.4255,11.4036,11.4182,71499.0
2018-09-25 15:10:00,15.68,15.69,15.67,15.68,43928.0,11.4182,11.4255,11.4109,11.4182,43928.0
2018-09-25 15:15:00,15.68,15.68,15.66,15.66,41132.0,11.4182,11.4182,11.4036,11.4036,41132.0
2018-09-25 15:20:00,15.66,15.7,15.66,15.7,65078.0,11.4036,11.4328,11.4036,11.4328,65078.0
2018-09-25 15:25:00,15.7,15.7,15.69,15.7,32583.0,11.4328,11.4328,11.4255,11.4328,32583.0
2018-09-25 15:30:00,15.7,15.7,15.67,15.68,164896.0,11.4328,11.4328,11.4109,11.4182,164896.0
2018-09-25 15:35:00,15.68,15.71,15.67,15.7,114388.0,11.4182,11.4401,11.4109,11.4328,114388.0
2018-09-25 15:40:00,15.7,15.71,15.69,15.7,80815.0,11.4328,11.4401,11.4255,11.4328,80815.0
2018-09-25 15:45:00,15.7,15.71,15.69,15.7,411637.0,11.4328,11.4401,11.4255,11.4328,411637.0
2018-09-25 15:50:00,15.7,15.71,15.68,15.69,199935.0,11.4328,11.4401,11.4182,11.4255,199935.0
2018-09-25 15:55:00,15.69,15.69,15.66,15.67,311311.0,11.4255,11.4255,11.4036,11.4109,311311.0
2018-09-26 09:30:00,15.69,15.71,15.64,15.64,106731.0,11.4255,11.4401,11.3891,11.3891,106731.0
2018-09-26 09:35:00,15.64,15.71,15.63,15.71,134583.0,11.3891,11.4401,11.3818,11.4401,134583.0
2018-09-26 09:40:00,15.71,15.71,15.67,15.68,122758.0,11.4401,11.4401,11.4109,11.4182,122758.0
2018-09-26 09:45:00,15.68,15.69,15.64,15.66,169481.0,11.4182,11.4255,11.3891,11.4036,169481.0
2018-09-26 09:50:00,15.66,15.68,15.65,15.65,139650.0,11.4036,11.4182,11.3964,11.3964,139650.0
2018-09-26 09:55:00,15.65,15.66,15.6,15.61,38606.0,11.3964,11.4036,11.36,11.3672,38606.0
2018-09-26 10:00:00,15.6,15.61,15.58,15.59,68233.0,11.36,11.3672,11.3454,11.3527,68233.0
2018-09-26 10:05:00,15.59,15.59,15.55,15.56,49202.0,11.3527,11.3527,11.3235,11.3308,49202.0
2018-09-26 10:10:00,15.56,15.58,15.54,15.57,72386.0,11.3308,11.3454,11.3163,11.3381,72386.0
2018-09-26 10:15:00,15.57,15.58,15.55,15.58,282629.0,11.3381,11.3454,11.3235,11.3454,282629.0
2018-09-26 10:20:00,15.57,15.59,15.56,15.57,91649.0,11.3381,11.3527,11.3308,11.3381,91649.0
2018-09-26 10:25:00,15.57,15.58,15.55,15.57,83306.0,11.3381,11.3454,11.3235,11.3381,83306.0
2018-09-26 10:30:00,15.57,15.58,15.56,15.57,28519.0,11.3381,11.3454,11.3308,11.3381,28519.0
2018-09-26 10:35:00,15.57,15.58,15.55,15.58,46820.0,11.3381,11.3454,11.3235,11.3454,46820.0
2018-09-26 10:40:00,15.58,15.59,15.55,15.58,66964.0,11.3454,11.3527,11.3235,11.3454,66964.0
2018-09-26 10:45:00,15.58,15.59,15.56,15.57,88223.0,11.3454,11.3527,11.3308,11.3381,88223.0
2018-09-26 10:50:00,15.57,15.57,15.55,15.56,44928.0,11.3381,11.3381,11.3235,11.3308,44928.0
2018-09-26 10:55:00,15.55,15.56,15.53,15.54,75040.0,11.3235,11.3308,11.309,11.3163,75040.0
2018-09-26 11:00:00,15.54,15.55,15.53,15.53,36818.0,11.3163,11.3235,11.309,11.309,36818.0
2018-09-26 11:05:00,15.53,15.55,15.52,15.54,71627.0,11.309,11.3235,11.3017,11.3163,71627.0
2018-09-26 11:10:00,15.54,15.55,15.53,15.54,63918.0,11.3163,11.3235,11.309,11.3163,63918.0
2018-09-26 11:15:00,15.54,15.56,15.53,15.55,98479.0,11.3163,11.3308,11.309,11.3235,98479.0
2018-09-26 11:20:00,15.55,15.56,15.53,15.54,209896.0,11.3235,11.3308,11.309,11.3163,209896.0
2018-09-26 11:25:00,15.54,15.54,15.53,15.54,26173.0,11.3163,11.3163,11.309,11.3163,26173.0
2018-09-26 11:30:00,15.54,15.54,15.52,15.53,52608.0,11.3163,11.3163,11.3017,11.309,52608.0
2018-09-26 11:35:00,15.53,15.53,15.52,15.53,31998.0,11.309,11.309,11.3017,11.309,31998.0
2018-09-26 11:40:00,15.53,15.55,15.53,15.54,28413.0,11.309,11.3235,11.309,11.3163,28413.0
2018-09-26 11:45:00,15.54,15.54,15.51,15.51,43360.0,11.3163,11.3163,11.2944,11.2944,43360.0
2018-09-26 11:50:00,15.51,15.52,15.49,15.5,64314.0,11.2944,11.3017,11.2799,11.2871,64314.0
2018-09-26 11:55:00,15.5,15.51,15.49,15.51,143531.0,11.2871,11.2944,11.2799,11.2944,143531.0
2018-09-26 12:00:00,15.51,15.52,15.5,15.51,68645.0,11.2944,11.3017,11.2871,11.2944,68645.0
2018-09-26 12:05:00,15.51,15.51,15.49,15.5,41157.0,11.2944,11.2944,11.2799,11.2871,41157.0
2018-09-26 12:10:00,15.49,15.51,15.49,15.51,28148.0,11.2799,11.2944,11.2799,11.2944,28148.0
2018-09-26 12:15:00,15.51,15.51,15.49,15.5,18545.0,11.2944,11.2944,11.2799,11.2871,18545.0
2018-09-26 12:20:00,15.5,15.51,15.49,15.49,71747.0,11.2871,11.2944,11.2799,11.2799,71747.0
2018-09-26 12:25:00,15.49,15.51,15.48,15.51,48534.0,11.2799,11.2944,11.2726,11.2944,48534.0
2018-09-26 12:30:00,15.51,15.51,15.49,15.5,56555.0,11.2944,11.2944,11.2799,11.2871,56555.0
2018-09-26 12:35:00,15.5,15.5,15.48,15.5,65854.0,11.2871,11.2871,11.2726,11.2871,65854.0
2018-09-26 12:40:00,15.5,15.5,15.48,15.49,32151.0,11.2871,11.2871,11.2726,11.2799,32151.0
2018-09-26 12:45:00,15.48,15.49,15.48,15.49,12128.0,11.2726,11.2799,11.2726,11.2799,12128.0
2018-09-26 12:50:00,15.49,15.5,15.47,15.48,139603.0,11.2799,11.2871,11.2653,11.2726,139603.0
2018-09-26 12:55:00,15.47,15.48,15.46,15.46,28397.0,11.2653,11.2726,11.258,11.258,28397.0
2018-09-26 13:00:00,15.46,15.47,15.46,15.46,16475.0,11.258,11.2653,11.258,11.258,16475.0
2018-09-26 13:05:00,15.47,15.47,15.45,15.46,62720.0,11.2653,11.2653,11.2507,11.258,62720.0
2018-09-26 13:10:00,15.46,15.46,15.45,15.45,49928.0,11.258,11.258,11.2507,11.2507,49928.0
2018-09-26 13:15:00,15.45,15.46,15.44,15.44,62498.0,11.2507,11.258,11.2434,11.2434,62498.0
2018-09-26 13:20:00,15.44,15.45,15.44,15.44,17717.0,11.2434,11.2507,11.2434,11.2434,17717.0
2018-09-26 13:25:00,15.44,15.45,15.44,15.44,31429.0,11.2434,11.2507,11.2434,11.2434,31429.0
2018-09-26 13:30:00,15.44,15.46,15.43,15.45,90725.0,11.2434,11.258,11.2362,11.2507,90725.0
2018-09-26 13:35:00,15.45,15.45,15.43,15.45,77455.0,11.2507,11.2507,11.2362,11.2507,77455.0
2018-09-26 13:40:00,15.45,15.46,15.44,15.46,75779.0,11.2507,11.258,11.2434,11.258,75779.0
2018-09-26 13:45:00,15.46,15.46,15.45,15.46,14980.0,11.258,11.258,11.2507,11.258,14980.0
2018-09-26 13:50:00,15.45,15.47,15.44,15.45,269344.0,11.2507,11.2653,11.2434,11.2507,269344.0
2018-09-26 13:55:00,15.45,15.48,15.38,15.48,313152.0,11.2507,11.2726,11.1998,11.2726,313152.0
2018-09-26 14:00:00,15.48,15.5,15.43,15.43,194933.0,11.2726,11.2871,11.2362,11.2362,194933.0
2018-09-26 14:05:00,15.43,15.45,15.42,15.45,39200.0,11.2362,11.2507,11.2289,11.2507,39200.0
2018-09-26 14:10:00,15.45,15.46,15.43,15.46,39193.0,11.2507,11.258,11.2362,11.258,39193.0
2018-09-26 14:15:00,15.46,15.5,15.46,15.5,176575.0,11.258,11.2871,11.258,11.2871,176575.0
2018-09-26 14:20:00,15.49,15.5,15.47,15.49,110598.0,11.2799,11.2871,11.2653,11.2799,110598.0
2018-09-26 14:25:00,15.48,15.48,15.46,15.46,40150.0,11.2726,11.2726,11.258,11.258,40150.0
2018-09-26 14:30:00,15.46,15.47,15.44,15.45,100430.0,11.258,11.2653,11.2434,11.2507,100430.0
2018-09-26 14:35:00,15.45,15.47,15.44,15.46,74470.0,11.2507,11.2653,11.2434,11.258,74470.0
2018-09-26 14:40:00,15.46,15.47,15.44,15.46,64225.0,11.258,11.2653,11.2434,11.258,64225.0
2018-09-26 14:45:00,15.46,15.47,15.42,15.43,84641.0,11.258,11.2653,11.2289,11.2362,84641.0
2018-09-26 14:50:00,15.43,15.44,15.43,15.44,53104.0,11.2362,11.2434,11.2362,11.2434,53104.0
2018-09-26 14:55:00,15.44,15.44,15.43,15.44,56132.0,11.2434,11.2434,11.2362,11.2434,56132.0
2018-09-26 15:00:00,15.44,15.44,15.38,15.39,181817.0,11.2434,11.2434,11.1998,11.207,181817.0
2018-09-26 15:05:00,15.38,15.39,15.37,15.39,57064.0,11.1998,11.207,11.1925,11.207,57064.0
2018-09-26 15:10:00,15.39,15.4,15.38,15.38,96779.0,11.207,11.2143,11.1998,11.1998,96779.0
2018-09-26 15:15:00,15.38,15.4,15.37,15.4,60064.0,11.1998,11.2143,11.1925,11.2143,60064.0
2018-09-26 15:20:00,15.4,15.42,15.39,15.41,132068.0,11.2143,11.2289,11.207,11.2216,132068.0
2018-09-26 15:25:00,15.41,15.41,15.37,15.38,167607.0,11.2216,11.2216,11.1925,11.1998,167607.0
2018-09-26 15:30:00,15.39,15.39,15.36,15.36,206537.0,11.207,11.207,11.1852,11.1852,206537.0
2018-09-26 15:35:00,15.37,15.38,15.35,15.36,221910.0,11.1925,11.1998,11.1779,11.1852,221910.0
2018-09-26 15:40:00,15.35,15.36,15.32,15.32,114903.0,11.1779,11.1852,11.1561,11.1561,114903.0
2018-09-26 15:45:00,15.32,15.32,15.28,15.31,189774.0,11.1561,11.1561,11.1269,11.1488,189774.0
2018-09-26 15:50:00,15.3,15.32,15.29,15.31,195378.0,11.1415,11.1561,11.1342,11.1488,195378.0
2018-09-26 15:55:00,15.31,15.33,15.3,15.33,434680.0,11.1488,11.1633,11.1415,11.1633,434680.0
2018-09-27 09:30:00,15.32,15.36,15.21,15.21,210986.0,11.1561,11.1852,11.076,11.076,210986.0
2018-09-27 09:35:00,15.21,15.23,15.19,15.23,110328.0,11.076,11.0905,11.0614,11.0905,110328.0
2018-09-27 09:40:00,15.23,15.28,15.23,15.26,44412.0,11.0905,11.1269,11.0905,11.1124,44412.0
2018-09-27 09:45:00,15.26,15.26,15.18,15.19,163075.0,11.1124,11.1124,11.0541,11.0614,163075.0
2018-09-27 09:50:00,15.19,15.2,15.15,15.18,212160.0,11.0614,11.0687,11.0323,11.0541,212160.0
2018-09-27 09:55:00,15.18,15.19,15.15,15.16,158637.0,11.0541,11.0614,11.0323,11.0395,158637.0
2018-09-27 10:00:00,15.16,15.23,15.16,15.21,503691.0,11.0395,11.0905,11.0395,11.076,503691.0
2018-09-27 10:05:00,15.21,15.22,15.16,15.2,256749.0,11.076,11.0832,11.0395,11.0687,256749.0
2018-09-27 10:10:00,15.21,15.21,15.16,15.18,111423.0,11.076,11.076,11.0395,11.0541,111423.0
2018-09-27 10:15:00,15.18,15.19,15.16,15.18,59172.0,11.0541,11.0614,11.0395,11.0541,59172.0
2018-09-27 10:20:00,15.18,15.18,15.15,15.18,103242.0,11.0541,11.0541,11.0323,11.0541,103242.0
2018-09-27 10:25:00,15.18,15.2,15.17,15.18,146202.0,11.0541,11.0687,11.0468,11.0541,146202.0
2018-09-27 10:30:00,15.18,15.21,15.17,15.21,83361.0,11.0541,11.076,11.0468,11.076,83361.0
2018-09-27 10:35:00,15.21,15.23,15.2,15.21,78856.0,11.076,11.0905,11.0687,11.076,78856.0
2018-09-27 10:40:00,15.21,15.23,15.2,15.23,62479.0,11.076,11.0905,11.0687,11.0905,62479.0
2018-09-27 10:45:00,15.23,15.25,15.19,15.21,202407.0,11.0905,11.1051,11.0614,11.076,202407.0
2018-09-27 10:50:00,15.21,15.22,15.19,15.2,148001.0,11.076,11.0832,11.0614,11.0687,148001.0
2018-09-27 10:55:00,15.2,15.22,15.19,15.2,123388.0,11.0687,11.0832,11.0614,11.0687,123388.0
2018-09-27 11:00:00,15.2,15.24,15.19,15.23,263273.0,11.0687,11.0978,11.0614,11.0905,263273.0
2018-09-27 11:05:00,15.23,15.25,15.21,15.24,276615.0,11.0905,11.1051,11.076,11.0978,276615.0
2018-09-27 11:10:00,15.23,15.24,15.2,15.24,431558.0,11.0905,11.0978,11.0687,11.0978,431558.0
2018-09-27 11:15:00,15.24,15.24,15.22,15.23,105113.0,11.0978,11.0978,11.0832,11.0905,105113.0
2018-09-27 11:20:00,15.23,15.24,15.21,15.21,205676.0,11.0905,11.0978,11.076,11.076,205676.0
2018-09-27 11:25:00,15.21,15.24,15.21,15.23,46920.0,11.076,11.0978,11.076,11.0905,46920.0
2018-09-27 11:30:00,15.23,15.23,15.2,15.21,134318.0,11.0905,11.0905,11.0687,11.076,134318.0
2018-09-27 11:35:00,15.21,15.23,15.2,15.21,188976.0,11.076,11.0905,11.0687,11.076,188976.0
2018-09-27 11:40:00,15.22,15.22,15.21,15.21,39633.0,11.0832,11.0832,11.076,11.076,39633.0
2018-09-27 11:45:00,15.21,15.23,15.21,15.23,63625.0,11.076,11.0905,11.076,11.0905,63625.0
2018-09-27 11:50:00,15.23,15.23,15.2,15.21,114079.0,11.0905,11.0905,11.0687,11.076,114079.0
2018-09-27 11:55:00,15.21,15.23,15.21,15.23,41809.0,11.076,11.0905,11.076,11.0905,41809.0
2018-09-27 12:00:00,15.23,15.23,15.22,15.23,36657.0,11.0905,11.0905,11.0832,11.0905,36657.0
2018-09-27 12:05:00,15.23,15.23,15.19,15.2,95079.0,11.0905,11.0905,11.0614,11.0687,95079.0
2018-09-27 12:10:00,15.2,15.21,15.18,15.19,103028.0,11.0687,11.076,11.0541,11.0614,103028.0
2018-09-27 12:15:00,15.2,15.24,15.19,15.24,40383.0,11.0687,11.0978,11.0614,11.0978,40383.0
2018-09-27 12:20:00,15.24,15.24,15.21,15.21,55122.0,11.0978,11.0978,11.076,11.076,55122.0
2018-09-27 12:25:00,15.21,15.22,15.2,15.22,87602.0,11.076,11.0832,11.0687,11.0832,87602.0
2018-09-27 12:30:00,15.22,15.24,15.21,15.23,60411.0,11.0832,11.0978,11.076,11.0905,60411.0
2018-09-27 12:35:00,15.24,15.24,15.23,15.24,19660.0,11.0978,11.0978,11.0905,11.0978,19660.0
2018-09-27 12:40:00,15.24,15.24,15.23,15.24,19386.0,11.0978,11.0978,11.0905,11.0978,19386.0
2018-09-27 12:45:00,15.24,15.24,15.23,15.24,19880.0,11.0978,11.0978,11.0905,11.0978,19880.0
2018-09-27 12:50:00,15.24,15.24,15.22,15.23,188623.0,11.0978,11.0978,11.0832,11.0905,188623.0
2018-09-27 12:55:00,15.22,15.23,15.19,15.2,91279.0,11.0832,11.0905,11.0614,11.0687,91279.0
2018-09-27 13:00:00,15.2,15.22,15.19,15.21,68545.0,11.0687,11.0832,11.0614,11.076,68545.0
2018-09-27 13:05:00,15.2,15.21,15.18,15.19,43745.0,11.0687,11.076,11.0541,11.0614,43745.0
2018-09-27 13:10:00,15.19,15.2,15.18,15.19,34307.0,11.0614,11.0687,11.0541,11.0614,34307.0
2018-09-27 13:15:00,15.19,15.19,15.17,15.18,53062.0,11.0614,11.0614,11.0468,11.0541,53062.0
2018-09-27 13:20:00,15.17,15.18,15.15,15.15,58394.0,11.0468,11.0541,11.0323,11.0323,58394.0
2018-09-27 13:25:00,15.16,15.16,15.15,15.16,60828.0,11.0395,11.0395,11.0323,11.0395,60828.0
2018-09-27 13:30:00,15.16,15.16,15.15,15.15,40451.0,11.0395,11.0395,11.0323,11.0323,40451.0
2018-09-27 13:35:00,15.15,15.16,15.13,15.14,73678.0,11.0323,11.0395,11.0177,11.025,73678.0
2018-09-27 13:40:00,15.14,15.15,15.12,15.15,98592.0,11.025,11.0323,11.0104,11.0323,98592.0
2018-09-27 13:45:00,15.15,15.15,15.14,15.14,10769.0,11.0323,11.0323,11.025,11.025,10769.0
2018-09-27 13:50:00,15.14,15.15,15.12,15.12,44037.0,11.025,11.0323,11.0104,11.0104,44037.0
2018-09-27 13:55:00,15.13,15.15,15.12,15.14,88764.0,11.0177,11.0323,11.0104,11.025,88764.0
2018-09-27 14:00:00,15.14,15.14,15.11,15.11,63673.0,11.025,11.025,11.0031,11.0031,63673.0
2018-09-27 14:05:00,15.11,15.12,15.09,15.11,214373.0,11.0031,11.0104,10.9886,11.0031,214373.0
2018-09-27 14:10:00,15.11,15.12,15.09,15.1,138323.0,11.0031,11.0104,10.9886,10.9959,138323.0
2018-09-27 14:15:00,15.1,15.11,15.08,15.1,126133.0,10.9959,11.0031,10.9813,10.9959,126133.0
2018-09-27 14:20:00,15.1,15.12,15.0,15.04,5424163.0,10.9959,11.0104,10.923,10.9522,5424163.0
2018-09-27 14:25:00,15.04,15.07,15.0,15.04,5000442.0,10.9522,10.974,10.923,10.9522,5000442.0
2018-09-27 14:30:00,15.03,15.06,15.03,15.06,102045.0,10.9449,10.9667,10.9449,10.9667,102045.0
2018-09-27 14:35:00,15.06,15.06,15.04,15.06,141439.0,10.9667,10.9667,10.9522,10.9667,141439.0
2018-09-27 14:40:00,15.06,15.11,15.06,15.1,474140.0,10.9667,11.0031,10.9667,10.9959,474140.0
2018-09-27 14:45:00,15.11,15.12,15.06,15.1,738197.0,11.0031,11.0104,10.9667,10.9959,738197.0
2018-09-27 14:50:00,15.09,15.1,15.08,15.1,534344.0,10.9886,10.9959,10.9813,10.9959,534344.0
2018-09-27 14:55:00,15.1,15.12,15.09,15.12,321829.0,10.9959,11.0104,10.9886,11.0104,321829.0
2018-09-27 15:00:00,15.12,15.16,15.11,15.16,360105.0,11.0104,11.0395,11.0031,11.0395,360105.0
2018-09-27 15:05:00,15.15,15.16,15.11,15.13,132316.0,11.0323,11.0395,11.0031,11.0177,132316.0
2018-09-27 15:10:00,15.13,15.13,15.1,15.11,75424.0,11.0177,11.0177,10.9959,11.0031,75424.0
2018-09-27 15:15:00,15.11,15.12,15.1,15.11,59417.0,11.0031,11.0104,10.9959,11.0031,59417.0
2018-09-27 15:20:00,15.1,15.11,15.09,15.1,218841.0,10.9959,11.0031,10.9886,10.9959,218841.0
2018-09-27 15:25:00,15.1,15.1,15.05,15.06,85433.0,10.9959,10.9959,10.9594,10.9667,85433.0
2018-09-27 15:30:00,15.06,15.08,15.05,15.07,187960.0,10.9667,10.9813,10.9594,10.974,187960.0
2018-09-27 15:35:00,15.07,15.09,15.06,15.09,162256.0,10.974,10.9886,10.9667,10.9886,162256.0
2018-09-27 15:40:00,15.09,15.09,15.07,15.07,171934.0,10.9886,10.9886,10.974,10.974,171934.0
2018-09-27 15:45:00,15.08,15.09,15.06,15.06,202378.0,10.9813,10.9886,10.9667,10.9667,202378.0
2018-09-27 15:50:00,15.06,15.06,15.03,15.06,388664.0,10.9667,10.9667,10.9449,10.9667,388664.0
2018-09-27 15:55:00,15.06,15.08,15.05,15.08,568731.0,10.9667,10.9813,10.9594,10.9813,568731.0
2018-09-28 09:30:00,15.01,15.05,14.97,15.01,268344.0,10.9303,10.9594,10.9012,10.9303,268344.0
2018-09-28 09:35:00,15.01,15.07,15.0,15.04,146045.0,10.9303,10.974,10.923,10.9522,146045.0
2018-09-28 09:40:00,15.03,15.08,14.99,15.04,122470.0,10.9449,10.9813,10.9158,10.9522,122470.0
2018-09-28 09:45:00,15.04,15.05,14.97,14.98,128832.0,10.9522,10.9594,10.9012,10.9085,128832.0
2018-09-28 09:50:00,14.98,15.02,14.97,15.0,46293.0,10.9085,10.9376,10.9012,10.923,46293.0
2018-09-28 09:55:00,15.0,15.01,14.98,15.0,91616.0,10.923,10.9303,10.9085,10.923,91616.0
2018-09-28 10:00:00,15.01,15.03,14.99,15.0,112594.0,10.9303,10.9449,10.9158,10.923,112594.0
2018-09-28 10:05:00,15.0,15.01,14.98,14.98,45568.0,10.923,10.9303,10.9085,10.9085,45568.0
2018-09-28 10:10:00,14.98,14.98,14.96,14.98,83890.0,10.9085,10.9085,10.8939,10.9085,83890.0
2018-09-28 10:15:00,14.98,14.98,14.94,14.94,54651.0,10.9085,10.9085,10.8793,10.8793,54651.0
2018-09-28 10:20:00,14.94,15.0,14.94,14.99,165203.0,10.8793,10.923,10.8793,10.9158,165203.0
2018-09-28 10:25:00,14.99,15.02,14.98,15.02,68370.0,10.9158,10.9376,10.9085,10.9376,68370.0
2018-09-28 10:30:00,15.02,15.03,14.97,14.98,88430.0,10.9376,10.9449,10.9012,10.9085,88430.0
2018-09-28 10:35:00,14.97,14.98,14.95,14.96,77059.0,10.9012,10.9085,10.8866,10.8939,77059.0
2018-09-28 10:40:00,14.96,15.0,14.96,15.0,101613.0,10.8939,10.923,10.8939,10.923,101613.0
2018-09-28 10:45:00,15.0,15.06,15.0,15.04,525410.0,10.923,10.9667,10.923,10.9522,525410.0
2018-09-28 10:50:00,15.04,15.06,15.02,15.04,130582.0,10.9522,10.9667,10.9376,10.9522,130582.0
2018-09-28 10:55:00,15.05,15.06,15.02,15.04,208794.0,10.9594,10.9667,10.9376,10.9522,208794.0
2018-09-28 11:00:00,15.04,15.05,15.03,15.03,51897.0,10.9522,10.9594,10.9449,10.9449,51897.0
2018-09-28 11:05:00,15.03,15.03,15.01,15.03,66382.0,10.9449,10.9449,10.9303,10.9449,66382.0
2018-09-28 11:10:00,15.03,15.03,15.01,15.02,68752.0,10.9449,10.9449,10.9303,10.9376,68752.0
2018-09-28 11:15:00,15.02,15.03,14.97,15.0,269477.0,10.9376,10.9449,10.9012,10.923,269477.0
2018-09-28 11:20:00,15.0,15.01,14.98,14.99,120253.0,10.923,10.9303,10.9085,10.9158,120253.0
2018-09-28 11:25:00,14.99,15.01,14.98,14.99,57489.0,10.9158,10.9303,10.9085,10.9158,57489.0
2018-09-28 11:30:00,14.99,14.99,14.98,14.99,84008.0,10.9158,10.9158,10.9085,10.9158,84008.0
2018-09-28 11:35:00,14.98,15.0,14.97,14.98,84094.0,10.9085,10.923,10.9012,10.9085,84094.0
2018-09-28 11:40:00,14.97,14.99,14.96,14.96,80341.0,10.9012,10.9158,10.8939,10.8939,80341.0
2018-09-28 11:45:00,14.97,14.98,14.95,14.96,303543.0,10.9012,10.9085,10.8866,10.8939,303543.0
2018-09-28 11:50:00,14.95,14.96,14.94,14.94,58987.0,10.8866,10.8939,10.8793,10.8793,58987.0
2018-09-28 11:55:00,14.95,14.95,14.94,14.94,19922.0,10.8866,10.8866,10.8793,10.8793,19922.0
2018-09-28 12:00:00,14.94,14.95,14.92,14.93,54132.0,10.8793,10.8866,10.8648,10.8721,54132.0
2018-09-28 12:05:00,14.93,14.95,14.92,14.94,146949.0,10.8721,10.8866,10.8648,10.8793,146949.0
2018-09-28 12:10:00,14.93,14.97,14.93,14.96,48276.0,10.8721,10.9012,10.8721,10.8939,48276.0
2018-09-28 12:15:00,14.96,14.97,14.94,14.95,56511.0,10.8939,10.9012,10.8793,10.8866,56511.0
2018-09-28 12:20:00,14.95,14.97,14.94,14.97,41795.0,10.8866,10.9012,10.8793,10.9012,41795.0
2018-09-28 12:25:00,14.96,14.97,14.95,14.96,37071.0,10.8939,10.9012,10.8866,10.8939,37071.0
2018-09-28 12:30:00,14.96,14.97,14.95,14.96,71815.0,10.8939,10.9012,10.8866,10.8939,71815.0
2018-09-28 12:35:00,14.96,14.97,14.95,14.96,64782.0,10.8939,10.9012,10.8866,10.8939,64782.0
2018-09-28 12:40:00,14.96,14.98,14.96,14.98,39824.0,10.8939,10.9085,10.8939,10.9085,39824.0
2018-09-28 12:45:00,14.98,15.0,14.96,14.98,231714.0,10.9085,10.923,10.8939,10.9085,231714.0
2018-09-28 12:50:00,14.98,15.0,14.97,15.0,51378.0,10.9085,10.923,10.9012,10.923,51378.0
2018-09-28 12:55:00,15.0,15.0,14.97,14.98,61616.0,10.923,10.923,10.9012,10.9085,61616.0
2018-09-28 13:00:00,14.98,14.98,14.97,14.98,29996.0,10.9085,10.9085,10.9012,10.9085,29996.0
2018-09-28 13:05:00,14.98,14.98,14.97,14.98,22685.0,10.9085,10.9085,10.9012,10.9085,22685.0
2018-09-28 13:10:00,14.98,14.99,14.97,14.98,42339.0,10.9085,10.9158,10.9012,10.9085,42339.0
2018-09-28 13:15:00,14.99,14.99,14.98,14.99,59445.0,10.9158,10.9158,10.9085,10.9158,59445.0
2018-09-28 13:20:00,14.99,14.99,14.98,14.99,25797.0,10.9158,10.9158,10.9085,10.9158,25797.0
2018-09-28 13:25:00,14.99,14.99,14.98,14.99,98960.0,10.9158,10.9158,10.9085,10.9158,98960.0
2018-09-28 13:30:00,14.98,15.01,14.98,15.0,44064.0,10.9085,10.9303,10.9085,10.923,44064.0
2018-09-28 13:35:00,15.01,15.01,15.0,15.01,45352.0,10.9303,10.9303,10.923,10.9303,45352.0
2018-09-28 13:40:00,15.01,15.01,15.0,15.01,29199.0,10.9303,10.9303,10.923,10.9303,29199.0
2018-09-28 13:45:00,15.01,15.02,14.99,15.0,174456.0,10.9303,10.9376,10.9158,10.923,174456.0
2018-09-28 13:50:00,15.0,15.0,14.99,14.99,81202.0,10.923,10.923,10.9158,10.9158,81202.0
2018-09-28 13:55:00,14.99,15.0,14.97,14.99,90417.0,10.9158,10.923,10.9012,10.9158,90417.0
2018-09-28 14:00:00,14.99,14.99,14.96,14.98,164685.0,10.9158,10.9158,10.8939,10.9085,164685.0
2018-09-28 14:05:00,14.98,14.98,14.96,14.98,129041.0,10.9085,10.9085,10.8939,10.9085,129041.0
2018-09-28 14:10:00,14.98,14.99,14.97,14.98,74155.0,10.9085,10.9158,10.9012,10.9085,74155.0
2018-09-28 14:15:00,14.99,14.99,14.96,14.96,62536.0,10.9158,10.9158,10.8939,10.8939,62536.0
2018-09-28 14:20:00,14.96,14.97,14.96,14.96,58222.0,10.8939,10.9012,10.8939,10.8939,58222.0
2018-09-28 14:25:00,14.96,14.97,14.95,14.95,105726.0,10.8939,10.9012,10.8866,10.8866,105726.0
2018-09-28 14:30:00,14.95,14.96,14.94,14.95,150627.0,10.8866,10.8939,10.8793,10.8866,150627.0
2018-09-28 14:35:00,14.95,14.96,14.94,14.94,48910.0,10.8866,10.8939,10.8793,10.8793,48910.0
2018-09-28 14:40:00,14.95,14.95,14.93,14.93,47626.0,10.8866,10.8866,10.8721,10.8721,47626.0
2018-09-28 14:45:00,14.93,14.94,14.89,14.9,74013.0,10.8721,10.8793,10.8429,10.8502,74013.0
2018-09-28 14:50:00,14.9,14.92,14.89,14.92,110259.0,10.8502,10.8648,10.8429,10.8648,110259.0
2018-09-28 14:55:00,14.92,14.92,14.89,14.89,92925.0,10.8648,10.8648,10.8429,10.8429,92925.0
2018-09-28 15:00:00,14.9,14.91,14.89,14.91,110418.0,10.8502,10.8575,10.8429,10.8575,110418.0
2018-09-28 15:05:00,14.9,14.92,14.9,14.92,101592.0,10.8502,10.8648,10.8502,10.8648,101592.0
2018-09-28 15:10:00,14.91,14.94,14.91,14.93,120657.0,10.8575,10.8793,10.8575,10.8721,120657.0
2018-09-28 15:15:00,14.94,14.94,14.91,14.93,185442.0,10.8793,10.8793,10.8575,10.8721,185442.0
2018-09-28 15:20:00,14.93,14.96,14.92,14.95,214211.0,10.8721,10.8939,10.8648,10.8866,214211.0
2018-09-28 15:25:00,14.95,14.96,14.94,14.96,89005.0,10.8866,10.8939,10.8793,10.8939,89005.0
2018-09-28 15:30:00,14.96,14.96,14.92,14.93,325016.0,10.8939,10.8939,10.8648,10.8721,325016.0
2018-09-28 15:35:00,14.93,14.93,14.87,14.87,177699.0,10.8721,10.8721,10.8284,10.8284,177699.0
2018-09-28 15:40:00,14.88,14.89,14.85,14.85,482306.0,10.8357,10.8429,10.8138,10.8138,482306.0
2018-09-28 15:45:00,14.85,14.87,14.85,14.85,450712.0,10.8138,10.8284,10.8138,10.8138,450712.0
2018-09-28 15:50:00,14.85,14.92,14.85,14.92,901314.0,10.8138,10.8648,10.8138,10.8648,901314.0
2018-09-28 15:55:00,14.91,14.93,14.9,14.92,1386344.0,10.8575,10.8721,10.8502,10.8648,1386344.0
2018-10-01 09:30:00,15.06,15.09,14.97,14.97,355028.0,10.9667,10.9886,10.9012,10.9012,355028.0
2018-10-01 09:35:00,14.97,15.0,14.94,14.94,215595.0,10.9012,10.923,10.8793,10.8793,215595.0
2018-10-01 09:40:00,14.94,15.0,14.93,14.98,162069.0,10.8793,10.923,10.8721,10.9085,162069.0
2018-10-01 09:45:00,14.99,15.01,14.99,15.0,136178.0,10.9158,10.9303,10.9158,10.923,136178.0
2018-10-01 09:50:00,15.0,15.02,15.0,15.02,68620.0,10.923,10.9376,10.923,10.9376,68620.0
2018-10-01 09:55:00,15.02,15.03,14.99,15.02,100257.0,10.9376,10.9449,10.9158,10.9376,100257.0
2018-10-01 10:00:00,15.03,15.04,15.01,15.03,84176.0,10.9449,10.9522,10.9303,10.9449,84176.0
2018-10-01 10:05:00,15.03,15.05,15.02,15.04,223471.0,10.9449,10.9594,10.9376,10.9522,223471.0
2018-10-01 10:10:00,15.04,15.06,15.03,15.05,98249.0,10.9522,10.9667,10.9449,10.9594,98249.0
2018-10-01 10:15:00,15.05,15.06,15.03,15.06,124370.0,10.9594,10.9667,10.9449,10.9667,124370.0
2018-10-01 10:20:00,15.06,15.06,15.02,15.03,126723.0,10.9667,10.9667,10.9376,10.9449,126723.0
2018-10-01 10:25:00,15.03,15.04,15.0,15.01,86147.0,10.9449,10.9522,10.923,10.9303,86147.0
2018-10-01 10:30:00,15.01,15.01,14.99,15.0,57681.0,10.9303,10.9303,10.9158,10.923,57681.0
2018-10-01 10:35:00,15.0,15.02,14.99,15.0,152562.0,10.923,10.9376,10.9158,10.923,152562.0
2018-10-01 10:40:00,15.0,15.01,14.99,15.0,61381.0,10.923,10.9303,10.9158,10.923,61381.0
2018-10-01 10:45:00,15.0,15.01,14.97,15.0,401040.0,10.923,10.9303,10.9012,10.923,401040.0
2018-10-01 10:50:00,14.99,15.0,14.98,15.0,108497.0,10.9158,10.923,10.9085,10.923,108497.0
2018-10-01 10:55:00,15.0,15.01,14.98,15.0,161089.0,10.923,10.9303,10.9085,10.923,161089.0
2018-10-01 11:00:00,15.0,15.03,14.99,15.03,105072.0,10.923,10.9449,10.9158,10.9449,105072.0
2018-10-01 11:05:00,15.03,15.04,15.0,15.01,138540.0,10.9449,10.9522,10.923,10.9303,138540.0
2018-10-01 11:10:00,15.01,15.02,14.99,15.02,99355.0,10.9303,10.9376,10.9158,10.9376,99355.0
2018-10-01 11:15:00,15.01,15.02,14.96,14.98,156786.0,10.9303,10.9376,10.8939,10.9085,156786.0
2018-10-01 11:20:00,14.97,14.98,14.95,14.97,99180.0,10.9012,10.9085,10.8866,10.9012,99180.0
2018-10-01 11:25:00,14.97,14.97,14.95,14.96,96723.0,10.9012,10.9012,10.8866,10.8939,96723.0
2018-10-01 11:30:00,14.96,14.98,14.96,14.96,60783.0,10.8939,10.9085,10.8939,10.8939,60783.0
2018-10-01 11:35:00,14.96,14.99,14.96,14.97,102627.0,10.8939,10.9158,10.8939,10.9012,102627.0
2018-10-01 11:40:00,14.97,14.98,14.95,14.96,60141.0,10.9012,10.9085,10.8866,10.8939,60141.0
2018-10-01 11:45:00,14.95,14.96,14.94,14.94,68789.0,10.8866,10.8939,10.8793,10.8793,68789.0
2018-10-01 11:50:00,14.95,14.97,14.94,14.96,172194.0,10.8866,10.9012,10.8793,10.8939,172194.0
2018-10-01 11:55:00,14.96,14.96,14.9,14.92,180769.0,10.8939,10.8939,10.8502,10.8648,180769.0
2018-10-01 12:00:00,14.92,14.94,14.91,14.92,91573.0,10.8648,10.8793,10.8575,10.8648,91573.0
2018-10-01 12:05:00,14.92,14.92,14.91,14.92,43729.0,10.8648,10.8648,10.8575,10.8648,43729.0
2018-10-01 12:10:00,14.92,14.92,14.89,14.9,101085.0,10.8648,10.8648,10.8429,10.8502,101085.0
2018-10-01 12:15:00,14.9,14.92,14.88,14.91,99846.0,10.8502,10.8648,10.8357,10.8575,99846.0
2018-10-01 12:20:00,14.91,14.91,14.87,14.9,85870.0,10.8575,10.8575,10.8284,10.8502,85870.0
2018-10-01 12:25:00,14.89,14.91,14.89,14.9,90317.0,10.8429,10.8575,10.8429,10.8502,90317.0
2018-10-01 12:30:00,14.9,14.93,14.9,14.93,63989.0,10.8502,10.8721,10.8502,10.8721,63989.0
2018-10-01 12:35:00,14.93,14.93,14.9,14.91,180987.0,10.8721,10.8721,10.8502,10.8575,180987.0
2018-10-01 12:40:00,14.91,14.92,14.88,14.9,111632.0,10.8575,10.8648,10.8357,10.8502,111632.0
2018-10-01 12:45:00,14.9,14.91,14.89,14.9,367276.0,10.8502,10.8575,10.8429,10.8502,367276.0
2018-10-01 12:50:00,14.9,14.91,14.9,14.91,77300.0,10.8502,10.8575,10.8502,10.8575,77300.0
2018-10-01 12:55:00,14.91,14.92,14.9,14.91,207327.0,10.8575,10.8648,10.8502,10.8575,207327.0
2018-10-01 13:00:00,14.92,14.94,14.91,14.93,181079.0,10.8648,10.8793,10.8575,10.8721,181079.0
2018-10-01 13:05:00,14.93,14.94,14.92,14.93,49221.0,10.8721,10.8793,10.8648,10.8721,49221.0
2018-10-01 13:10:00,14.92,14.93,14.91,14.93,110378.0,10.8648,10.8721,10.8575,10.8721,110378.0
2018-10-01 13:15:00,14.93,14.93,14.92,14.93,67999.0,10.8721,10.8721,10.8648,10.8721,67999.0
2018-10-01 13:20:00,14.93,14.94,14.92,14.94,44809.0,10.8721,10.8793,10.8648,10.8793,44809.0
2018-10-01 13:25:00,14.94,14.95,14.92,14.95,144945.0,10.8793,10.8866,10.8648,10.8866,144945.0
2018-10-01 13:30:00,14.95,14.97,14.94,14.96,126345.0,10.8866,10.9012,10.8793,10.8939,126345.0
2018-10-01 13:35:00,14.97,14.97,14.93,14.94,240721.0,10.9012,10.9012,10.8721,10.8793,240721.0
2018-10-01 13:40:00,14.94,14.95,14.93,14.95,113137.0,10.8793,10.8866,10.8721,10.8866,113137.0
2018-10-01 13:45:00,14.94,14.97,14.94,14.95,103324.0,10.8793,10.9012,10.8793,10.8866,103324.0
2018-10-01 13:50:00,14.96,14.96,14.94,14.95,445308.0,10.8939,10.8939,10.8793,10.8866,445308.0
2018-10-01 13:55:00,14.95,14.96,14.93,14.94,260748.0,10.8866,10.8939,10.8721,10.8793,260748.0
2018-10-01 14:00:00,14.95,14.95,14.92,14.94,112299.0,10.8866,10.8866,10.8648,10.8793,112299.0
2018-10-01 14:05:00,14.94,14.96,14.93,14.94,170344.0,10.8793,10.8939,10.8721,10.8793,170344.0
2018-10-01 14:10:00,14.94,14.95,14.93,14.94,92999.0,10.8793,10.8866,10.8721,10.8793,92999.0
2018-10-01 14:15:00,14.94,14.94,14.92,14.93,86475.0,10.8793,10.8793,10.8648,10.8721,86475.0
2018-10-01 14:20:00,14.94,14.95,14.92,14.95,254552.0,10.8793,10.8866,10.8648,10.8866,254552.0
2018-10-01 14:25:00,14.95,14.96,14.94,14.94,88633.0,10.8866,10.8939,10.8793,10.8793,88633.0
2018-10-01 14:30:00,14.94,14.95,14.91,14.92,155235.0,10.8793,10.8866,10.8575,10.8648,155235.0
2018-10-01 14:35:00,14.92,14.92,14.89,14.91,101161.0,10.8648,10.8648,10.8429,10.8575,101161.0
2018-10-01 14:40:00,14.91,14.92,14.89,14.9,232898.0,10.8575,10.8648,10.8429,10.8502,232898.0
2018-10-01 14:45:00,14.9,14.92,14.9,14.92,128897.0,10.8502,10.8648,10.8502,10.8648,128897.0
2018-10-01 14:50:00,14.92,14.93,14.89,14.9,89870.0,10.8648,10.8721,10.8429,10.8502,89870.0
2018-10-01 14:55:00,14.9,14.91,14.89,14.91,59951.0,10.8502,10.8575,10.8429,10.8575,59951.0
2018-10-01 15:00:00,14.91,14.92,14.9,14.91,81618.0,10.8575,10.8648,10.8502,10.8575,81618.0
2018-10-01 15:05:00,14.91,14.93,14.9,14.92,113775.0,10.8575,10.8721,10.8502,10.8648,113775.0
2018-10-01 15:10:00,14.92,14.92,14.89,14.91,127946.0,10.8648,10.8648,10.8429,10.8575,127946.0
2018-10-01 15:15:00,14.91,14.91,14.89,14.9,117677.0,10.8575,10.8575,10.8429,10.8502,117677.0
2018-10-01 15:20:00,14.9,14.9,14.88,14.9,85282.0,10.8502,10.8502,10.8357,10.8502,85282.0
2018-10-01 15:25:00,14.9,14.9,14.88,14.89,128596.0,10.8502,10.8502,10.8357,10.8429,128596.0
2018-10-01 15:30:00,14.89,14.89,14.86,14.89,246849.0,10.8429,10.8429,10.8211,10.8429,246849.0
2018-10-01 15:35:00,14.89,14.91,14.88,14.9,302585.0,10.8429,10.8575,10.8357,10.8502,302585.0
2018-10-01 15:40:00,14.9,14.9,14.87,14.89,247633.0,10.8502,10.8502,10.8284,10.8429,247633.0
2018-10-01 15:45:00,14.89,14.92,14.89,14.92,150637.0,10.8429,10.8648,10.8429,10.8648,150637.0
2018-10-01 15:50:00,14.92,14.93,14.9,14.92,382790.0,10.8648,10.8721,10.8502,10.8648,382790.0
2018-10-01 15:55:00,14.92,14.94,14.91,14.92,633124.0,10.8648,10.8793,10.8575,10.8648,633124.0
2018-10-02 09:30:00,14.94,14.94,14.86,14.93,272826.0,10.8793,10.8793,10.8211,10.8721,272826.0
2018-10-02 09:35:00,14.93,15.02,14.93,14.99,136061.0,10.8721,10.9376,10.8721,10.9158,136061.0
2018-10-02 09:40:00,15.0,15.04,14.99,15.02,147937.0,10.923,10.9522,10.9158,10.9376,147937.0
2018-10-02 09:45:00,15.02,15.03,14.98,14.99,194983.0,10.9376,10.9449,10.9085,10.9158,194983.0
2018-10-02 09:50:00,14.99,14.99,14.93,14.94,105581.0,10.9158,10.9158,10.8721,10.8793,105581.0
2018-10-02 09:55:00,14.93,14.96,14.91,14.92,158308.0,10.8721,10.8939,10.8575,10.8648,158308.0
2018-10-02 10:00:00,14.92,14.92,14.88,14.89,207117.0,10.8648,10.8648,10.8357,10.8429,207117.0
2018-10-02 10:05:00,14.89,14.9,14.87,14.88,132227.0,10.8429,10.8502,10.8284,10.8357,132227.0
2018-10-02 10:10:00,14.88,14.9,14.85,14.85,115439.0,10.8357,10.8502,10.8138,10.8138,115439.0
2018-10-02 10:15:00,14.86,14.86,14.82,14.83,158820.0,10.8211,10.8211,10.792,10.7992,158820.0
2018-10-02 10:20:00,14.83,14.85,14.8,14.81,133974.0,10.7992,10.8138,10.7774,10.7847,133974.0
2018-10-02 10:25:00,14.81,14.86,14.81,14.84,410278.0,10.7847,10.8211,10.7847,10.8065,410278.0
2018-10-02 10:30:00,14.83,14.84,14.77,14.78,263570.0,10.7992,10.8065,10.7555,10.7628,263570.0
2018-10-02 10:35:00,14.77,14.78,14.75,14.76,158903.0,10.7555,10.7628,10.741,10.7483,158903.0
2018-10-02 10:40:00,14.76,14.77,14.75,14.76,80561.0,10.7483,10.7555,10.741,10.7483,80561.0
2018-10-02 10:45:00,14.76,14.79,14.76,14.79,120268.0,10.7483,10.7701,10.7483,10.7701,120268.0
2018-10-02 10:50:00,14.78,14.8,14.77,14.79,75439.0,10.7628,10.7774,10.7555,10.7701,75439.0
2018-10-02 10:55:00,14.79,14.82,14.79,14.82,114572.0,10.7701,10.792,10.7701,10.792,114572.0
2018-10-02 11:00:00,14.82,14.83,14.8,14.83,381622.0,10.792,10.7992,10.7774,10.7992,381622.0
2018-10-02 11:05:00,14.83,14.87,14.82,14.87,173667.0,10.7992,10.8284,10.792,10.8284,173667.0
2018-10-02 11:10:00,14.87,14.88,14.83,14.84,149571.0,10.8284,10.8357,10.7992,10.8065,149571.0
2018-10-02 11:15:00,14.83,14.84,14.8,14.81,85438.0,10.7992,10.8065,10.7774,10.7847,85438.0
2018-10-02 11:20:00,14.81,14.83,14.8,14.83,148503.0,10.7847,10.7992,10.7774,10.7992,148503.0
2018-10-02 11:25:00,14.82,14.83,14.79,14.8,140052.0,10.792,10.7992,10.7701,10.7774,140052.0
2018-10-02 11:30:00,14.79,14.82,14.79,14.81,91175.0,10.7701,10.792,10.7701,10.7847,91175.0
2018-10-02 11:35:00,14.81,14.82,14.8,14.82,92866.0,10.7847,10.792,10.7774,10.792,92866.0
2018-10-02 11:40:00,14.82,14.85,14.81,14.85,95182.0,10.792,10.8138,10.7847,10.8138,95182.0
2018-10-02 11:45:00,14.84,14.87,14.84,14.87,188907.0,10.8065,10.8284,10.8065,10.8284,188907.0
2018-10-02 11:50:00,14.87,14.87,14.84,14.85,141791.0,10.8284,10.8284,10.8065,10.8138,141791.0
2018-10-02 11:55:00,14.85,14.85,14.84,14.85,64165.0,10.8138,10.8138,10.8065,10.8138,64165.0
2018-10-02 12:00:00,14.85,14.86,14.82,14.83,142615.0,10.8138,10.8211,10.792,10.7992,142615.0
2018-10-02 12:05:00,14.83,14.84,14.82,14.84,25228.0,10.7992,10.8065,10.792,10.8065,25228.0
2018-10-02 12:10:00,14.84,14.85,14.81,14.81,87958.0,10.8065,10.8138,10.7847,10.7847,87958.0
2018-10-02 12:15:00,14.81,14.82,14.81,14.81,25420.0,10.7847,10.792,10.7847,10.7847,25420.0
2018-10-02 12:20:00,14.81,14.82,14.79,14.82,105522.0,10.7847,10.792,10.7701,10.792,105522.0
2018-10-02 12:25:00,14.82,14.82,14.8,14.81,60281.0,10.792,10.792,10.7774,10.7847,60281.0
2018-10-02 12:30:00,14.81,14.83,14.8,14.83,142782.0,10.7847,10.7992,10.7774,10.7992,142782.0
2018-10-02 12:35:00,14.83,14.84,14.82,14.84,98573.0,10.7992,10.8065,10.792,10.8065,98573.0
2018-10-02 12:40:00,14.83,14.85,14.83,14.84,98384.0,10.7992,10.8138,10.7992,10.8065,98384.0
2018-10-02 12:45:00,14.84,14.84,14.81,14.82,137568.0,10.8065,10.8065,10.7847,10.792,137568.0
2018-10-02 12:50:00,14.83,14.83,14.82,14.83,45680.0,10.7992,10.7992,10.792,10.7992,45680.0
2018-10-02 12:55:00,14.83,14.83,14.82,14.83,35873.0,10.7992,10.7992,10.792,10.7992,35873.0
2018-10-02 13:00:00,14.83,14.84,14.81,14.82,122426.0,10.7992,10.8065,10.7847,10.792,122426.0
2018-10-02 13:05:00,14.82,14.82,14.81,14.82,10106.0,10.792,10.792,10.7847,10.792,10106.0
2018-10-02 13:10:00,14.81,14.83,14.81,14.83,86527.0,10.7847,10.7992,10.7847,10.7992,86527.0
2018-10-02 13:15:00,14.83,14.84,14.81,14.82,77318.0,10.7992,10.8065,10.7847,10.792,77318.0
2018-10-02 13:20:00,14.82,14.83,14.81,14.81,116127.0,10.792,10.7992,10.7847,10.7847,116127.0
2018-10-02 13:25:00,14.82,14.82,14.79,14.79,124717.0,10.792,10.792,10.7701,10.7701,124717.0
2018-10-02 13:30:00,14.79,14.81,14.79,14.81,99544.0,10.7701,10.7847,10.7701,10.7847,99544.0
2018-10-02 13:35:00,14.81,14.83,14.81,14.83,162747.0,10.7847,10.7992,10.7847,10.7992,162747.0
2018-10-02 13:40:00,14.83,14.85,14.82,14.84,82162.0,10.7992,10.8138,10.792,10.8065,82162.0
2018-10-02 13:45:00,14.84,14.84,14.81,14.82,103389.0,10.8065,10.8065,10.7847,10.792,103389.0
2018-10-02 13:50:00,14.82,14.83,14.81,14.81,100841.0,10.792,10.7992,10.7847,10.7847,100841.0
2018-10-02 13:55:00,14.82,14.83,14.81,14.83,61391.0,10.792,10.7992,10.7847,10.7992,61391.0
2018-10-02 14:00:00,14.82,14.84,14.82,14.83,73030.0,10.792,10.8065,10.792,10.7992,73030.0
2018-10-02 14:05:00,14.82,14.83,14.82,14.83,47424.0,10.792,10.7992,10.792,10.7992,47424.0
2018-10-02 14:10:00,14.83,14.83,14.82,14.83,33534.0,10.7992,10.7992,10.792,10.7992,33534.0
2018-10-02 14:15:00,14.83,14.85,14.82,14.84,121875.0,10.7992,10.8138,10.792,10.8065,121875.0
2018-10-02 14:20:00,14.84,14.84,14.82,14.83,127772.0,10.8065,10.8065,10.792,10.7992,127772.0
2018-10-02 14:25:00,14.83,14.84,14.81,14.84,75083.0,10.7992,10.8065,10.7847,10.8065,75083.0
2018-10-02 14:30:00,14.84,14.84,14.83,14.84,38840.0,10.8065,10.8065,10.7992,10.8065,38840.0
2018-10-02 14:35:00,14.84,14.84,14.82,14.83,98939.0,10.8065,10.8065,10.792,10.7992,98939.0
2018-10-02 14:40:00,14.83,14.84,14.82,14.84,87380.0,10.7992,10.8065,10.792,10.8065,87380.0
2018-10-02 14:45:00,14.84,14.85,14.83,14.84,96339.0,10.8065,10.8138,10.7992,10.8065,96339.0
2018-10-02 14:50:00,14.84,14.84,14.82,14.83,92763.0,10.8065,10.8065,10.792,10.7992,92763.0
2018-10-02 14:55:00,14.83,14.84,14.82,14.84,58413.0,10.7992,10.8065,10.792,10.8065,58413.0
2018-10-02 15:00:00,14.83,14.84,14.82,14.83,138809.0,10.7992,10.8065,10.792,10.7992,138809.0
2018-10-02 15:05:00,14.84,14.84,14.82,14.84,112817.0,10.8065,10.8065,10.792,10.8065,112817.0
2018-10-02 15:10:00,14.84,14.85,14.83,14.84,146038.0,10.8065,10.8138,10.7992,10.8065,146038.0
2018-10-02 15:15:00,14.84,14.85,14.83,14.85,100823.0,10.8065,10.8138,10.7992,10.8138,100823.0
2018-10-02 15:20:00,14.85,14.85,14.82,14.84,148879.0,10.8138,10.8138,10.792,10.8065,148879.0
2018-10-02 15:25:00,14.84,14.85,14.83,14.84,90796.0,10.8065,10.8138,10.7992,10.8065,90796.0
2018-10-02 15:30:00,14.84,14.88,14.83,14.86,189336.0,10.8065,10.8357,10.7992,10.8211,189336.0
2018-10-02 15:35:00,14.86,14.88,14.84,14.87,599767.0,10.8211,10.8357,10.8065,10.8284,599767.0
2018-10-02 15:40:00,14.87,14.89,14.86,14.87,245574.0,10.8284,10.8429,10.8211,10.8284,245574.0
2018-10-02 15:45:00,14.87,14.88,14.86,14.88,147927.0,10.8284,10.8357,10.8211,10.8357,147927.0
2018-10-02 15:50:00,14.88,14.88,14.86,14.87,202280.0,10.8357,10.8357,10.8211,10.8284,202280.0
2018-10-02 15:55:00,14.87,14.87,14.85,14.86,424033.0,10.8284,10.8284,10.8138,10.8211,424033.0
2018-10-03 09:30:00,14.93,15.02,14.91,15.0,234189.0,10.8721,10.9376,10.8575,10.923,234189.0
2018-10-03 09:35:00,15.0,15.02,14.98,15.02,219851.0,10.923,10.9376,10.9085,10.9376,219851.0
2018-10-03 09:40:00,15.02,15.03,14.98,14.99,196650.0,10.9376,10.9449,10.9085,10.9158,196650.0
2018-10-03 09:45:00,14.99,14.99,14.96,14.96,127066.0,10.9158,10.9158,10.8939,10.8939,127066.0
2018-10-03 09:50:00,14.96,14.97,14.92,14.92,76968.0,10.8939,10.9012,10.8648,10.8648,76968.0
2018-10-03 09:55:00,14.91,14.94,14.9,14.94,63129.0,10.8575,10.8793,10.8502,10.8793,63129.0
2018-10-03 10:00:00,14.94,14.97,14.92,14.95,241857.0,10.8793,10.9012,10.8648,10.8866,241857.0
2018-10-03 10:05:00,14.95,14.98,14.93,14.95,162001.0,10.8866,10.9085,10.8721,10.8866,162001.0
2018-10-03 10:10:00,14.96,14.99,14.94,14.99,55060.0,10.8939,10.9158,10.8793,10.9158,55060.0
2018-10-03 10:15:00,14.98,15.01,14.98,15.0,127678.0,10.9085,10.9303,10.9085,10.923,127678.0
2018-10-03 10:20:00,15.0,15.04,14.99,15.01,125860.0,10.923,10.9522,10.9158,10.9303,125860.0
2018-10-03 10:25:00,15.01,15.02,14.99,15.0,83594.0,10.9303,10.9376,10.9158,10.923,83594.0
2018-10-03 10:30:00,15.01,15.01,14.98,15.01,105677.0,10.9303,10.9303,10.9085,10.9303,105677.0
2018-10-03 10:35:00,15.0,15.02,14.99,15.02,89596.0,10.923,10.9376,10.9158,10.9376,89596.0
2018-10-03 10:40:00,15.01,15.03,15.0,15.02,44432.0,10.9303,10.9449,10.923,10.9376,44432.0
2018-10-03 10:45:00,15.02,15.04,15.01,15.03,114383.0,10.9376,10.9522,10.9303,10.9449,114383.0
2018-10-03 10:50:00,15.04,15.05,15.02,15.03,56298.0,10.9522,10.9594,10.9376,10.9449,56298.0
2018-10-03 10:55:00,15.03,15.04,15.01,15.03,78518.0,10.9449,10.9522,10.9303,10.9449,78518.0
2018-10-03 11:00:00,15.03,15.04,15.01,15.04,81419.0,10.9449,10.9522,10.9303,10.9522,81419.0
2018-10-03 11:05:00,15.03,15.05,15.02,15.03,57373.0,10.9449,10.9594,10.9376,10.9449,57373.0
2018-10-03 11:10:00,15.03,15.04,15.01,15.02,52644.0,10.9449,10.9522,10.9303,10.9376,52644.0
2018-10-03 11:15:00,15.01,15.02,15.0,15.02,27385.0,10.9303,10.9376,10.923,10.9376,27385.0
2018-10-03 11:20:00,15.02,15.03,15.0,15.02,76377.0,10.9376,10.9449,10.923,10.9376,76377.0
2018-10-03 11:25:00,15.02,15.07,15.01,15.05,340826.0,10.9376,10.974,10.9303,10.9594,340826.0
2018-10-03 11:30:00,15.05,15.09,15.04,15.09,265944.0,10.9594,10.9886,10.9522,10.9886,265944.0
2018-10-03 11:35:00,15.09,15.1,15.07,15.08,122334.0,10.9886,10.9959,10.974,10.9813,122334.0
2018-10-03 11:40:00,15.09,15.1,15.07,15.1,57501.0,10.9886,10.9959,10.974,10.9959,57501.0
2018-10-03 11:45:00,15.1,15.16,15.1,15.16,244164.0,10.9959,11.0395,10.9959,11.0395,244164.0
2018-10-03 11:50:00,15.16,15.19,15.15,15.19,249220.0,11.0395,11.0614,11.0323,11.0614,249220.0
2018-10-03 11:55:00,15.19,15.2,15.17,15.19,193965.0,11.0614,11.0687,11.0468,11.0614,193965.0
2018-10-03 12:00:00,15.19,15.2,15.15,15.16,109958.0,11.0614,11.0687,11.0323,11.0395,109958.0
2018-10-03 12:05:00,15.15,15.18,15.13,15.14,77378.0,11.0323,11.0541,11.0177,11.025,77378.0
2018-10-03 12:10:00,15.15,15.17,15.14,15.16,164601.0,11.0323,11.0468,11.025,11.0395,164601.0
2018-10-03 12:15:00,15.16,15.18,15.16,15.17,133859.0,11.0395,11.0541,11.0395,11.0468,133859.0
2018-10-03 12:20:00,15.17,15.19,15.15,15.19,158507.0,11.0468,11.0614,11.0323,11.0614,158507.0
2018-10-03 12:25:00,15.18,15.19,15.16,15.19,130863.0,11.0541,11.0614,11.0395,11.0614,130863.0
2018-10-03 12:30:00,15.19,15.21,15.17,15.21,81634.0,11.0614,11.076,11.0468,11.076,81634.0
2018-10-03 12:35:00,15.21,15.22,15.19,15.2,182227.0,11.076,11.0832,11.0614,11.0687,182227.0
2018-10-03 12:40:00,15.2,15.23,15.18,15.21,147654.0,11.0687,11.0905,11.0541,11.076,147654.0
2018-10-03 12:45:00,15.22,15.25,15.21,15.25,298594.0,11.0832,11.1051,11.076,11.1051,298594.0
2018-10-03 12:50:00,15.25,15.25,15.22,15.23,88971.0,11.1051,11.1051,11.0832,11.0905,88971.0
2018-10-03 12:55:00,15.23,15.26,15.21,15.25,383015.0,11.0905,11.1124,11.076,11.1051,383015.0
2018-10-03 13:00:00,15.26,15.28,15.24,15.28,242541.0,11.1124,11.1269,11.0978,11.1269,242541.0
2018-10-03 13:05:00,15.28,15.28,15.23,15.25,307985.0,11.1269,11.1269,11.0905,11.1051,307985.0
2018-10-03 13:10:00,15.25,15.25,15.22,15.24,120524.0,11.1051,11.1051,11.0832,11.0978,120524.0
2018-10-03 13:15:00,15.24,15.26,15.23,15.26,35966.0,11.0978,11.1124,11.0905,11.1124,35966.0
2018-10-03 13:20:00,15.25,15.26,15.22,15.24,109067.0,11.1051,11.1124,11.0832,11.0978,109067.0
2018-10-03 13:25:00,15.23,15.25,15.22,15.25,56589.0,11.0905,11.1051,11.0832,11.1051,56589.0
2018-10-03 13:30:00,15.24,15.26,15.23,15.25,90658.0,11.0978,11.1124,11.0905,11.1051,90658.0
2018-10-03 13:35:00,15.24,15.27,15.24,15.25,79363.0,11.0978,11.1197,11.0978,11.1051,79363.0
2018-10-03 13:40:00,15.25,15.27,15.23,15.26,128194.0,11.1051,11.1197,11.0905,11.1124,128194.0
2018-10-03 13:45:00,15.26,15.27,15.25,15.26,69566.0,11.1124,11.1197,11.1051,11.1124,69566.0
2018-10-03 13:50:00,15.27,15.27,15.25,15.26,55235.0,11.1197,11.1197,11.1051,11.1124,55235.0
2018-10-03 13:55:00,15.27,15.29,15.26,15.28,122930.0,11.1197,11.1342,11.1124,11.1269,122930.0
2018-10-03 14:00:00,15.28,15.29,15.27,15.29,215251.0,11.1269,11.1342,11.1197,11.1342,215251.0
2018-10-03 14:05:00,15.29,15.31,15.28,15.29,168352.0,11.1342,11.1488,11.1269,11.1342,168352.0
2018-10-03 14:10:00,15.29,15.31,15.29,15.3,213190.0,11.1342,11.1488,11.1342,11.1415,213190.0
2018-10-03 14:15:00,15.29,15.32,15.28,15.32,209843.0,11.1342,11.1561,11.1269,11.1561,209843.0
2018-10-03 14:20:00,15.32,15.33,15.29,15.3,194119.0,11.1561,11.1633,11.1342,11.1415,194119.0
2018-10-03 14:25:00,15.31,15.31,15.29,15.31,100382.0,11.1488,11.1488,11.1342,11.1488,100382.0
2018-10-03 14:30:00,15.31,15.32,15.29,15.31,155756.0,11.1488,11.1561,11.1342,11.1488,155756.0
2018-10-03 14:35:00,15.3,15.31,15.26,15.29,166207.0,11.1415,11.1488,11.1124,11.1342,166207.0
2018-10-03 14:40:00,15.29,15.29,15.25,15.27,119231.0,11.1342,11.1342,11.1051,11.1197,119231.0
2018-10-03 14:45:00,15.27,15.27,15.22,15.24,142742.0,11.1197,11.1197,11.0832,11.0978,142742.0
2018-10-03 14:50:00,15.24,15.26,15.23,15.24,389375.0,11.0978,11.1124,11.0905,11.0978,389375.0
2018-10-03 14:55:00,15.24,15.28,15.24,15.27,187337.0,11.0978,11.1269,11.0978,11.1197,187337.0
2018-10-03 15:00:00,15.27,15.28,15.24,15.26,245506.0,11.1197,11.1269,11.0978,11.1124,245506.0
2018-10-03 15:05:00,15.26,15.27,15.23,15.26,263047.0,11.1124,11.1197,11.0905,11.1124,263047.0
2018-10-03 15:10:00,15.26,15.27,15.24,15.24,241571.0,11.1124,11.1197,11.0978,11.0978,241571.0
2018-10-03 15:15:00,15.24,15.25,15.21,15.21,225967.0,11.0978,11.1051,11.076,11.076,225967.0
2018-10-03 15:20:00,15.21,15.22,15.21,15.22,130885.0,11.076,11.0832,11.076,11.0832,130885.0
2018-10-03 15:25:00,15.21,15.24,15.21,15.23,367916.0,11.076,11.0978,11.076,11.0905,367916.0
2018-10-03 15:30:00,15.23,15.23,15.21,15.23,412406.0,11.0905,11.0905,11.076,11.0905,412406.0
2018-10-03 15:35:00,15.23,15.24,15.21,15.23,385861.0,11.0905,11.0978,11.076,11.0905,385861.0
2018-10-03 15:40:00,15.23,15.28,15.22,15.28,529377.0,11.0905,11.1269,11.0832,11.1269,529377.0
2018-10-03 15:45:00,15.28,15.28,15.26,15.26,299644.0,11.1269,11.1269,11.1124,11.1124,299644.0
2018-10-03 15:50:00,15.26,15.29,15.26,15.27,479131.0,11.1124,11.1342,11.1124,11.1197,479131.0
2018-10-03 15:55:00,15.27,15.27,15.25,15.27,1847491.0,11.1197,11.1197,11.1051,11.1197,1847491.0
2018-10-04 09:30:00,15.27,15.47,15.27,15.46,391764.0,11.1197,11.2653,11.1197,11.258,391764.0
2018-10-04 09:35:00,15.46,15.51,15.45,15.5,367890.0,11.258,11.2944,11.2507,11.2871,367890.0
2018-10-04 09:40:00,15.5,15.53,15.48,15.51,386171.0,11.2871,11.309,11.2726,11.2944,386171.0
2018-10-04 09:45:00,15.51,15.59,15.49,15.58,484993.0,11.2944,11.3527,11.2799,11.3454,484993.0
2018-10-04 09:50:00,15.58,15.6,15.54,15.58,298994.0,11.3454,11.36,11.3163,11.3454,298994.0
2018-10-04 09:55:00,15.57,15.57,15.5,15.51,323607.0,11.3381,11.3381,11.2871,11.2944,323607.0
2018-10-04 10:00:00,15.51,15.54,15.49,15.51,241946.0,11.2944,11.3163,11.2799,11.2944,241946.0
2018-10-04 10:05:00,15.51,15.51,15.46,15.47,167735.0,11.2944,11.2944,11.258,11.2653,167735.0
2018-10-04 10:10:00,15.48,15.48,15.45,15.46,294804.0,11.2726,11.2726,11.2507,11.258,294804.0
2018-10-04 10:15:00,15.46,15.5,15.44,15.46,248274.0,11.258,11.2871,11.2434,11.258,248274.0
2018-10-04 10:20:00,15.46,15.5,15.46,15.46,280174.0,11.258,11.2871,11.258,11.258,280174.0
2018-10-04 10:25:00,15.46,15.48,15.44,15.45,255621.0,11.258,11.2726,11.2434,11.2507,255621.0
2018-10-04 10:30:00,15.45,15.46,15.4,15.41,109701.0,11.2507,11.258,11.2143,11.2216,109701.0
2018-10-04 10:35:00,15.41,15.44,15.4,15.42,150229.0,11.2216,11.2434,11.2143,11.2289,150229.0
2018-10-04 10:40:00,15.42,15.43,15.39,15.42,273471.0,11.2289,11.2362,11.207,11.2289,273471.0
2018-10-04 10:45:00,15.43,15.47,15.41,15.46,187497.0,11.2362,11.2653,11.2216,11.258,187497.0
2018-10-04 10:50:00,15.46,15.49,15.45,15.48,220248.0,11.258,11.2799,11.2507,11.2726,220248.0
2018-10-04 10:55:00,15.48,15.49,15.42,15.44,152572.0,11.2726,11.2799,11.2289,11.2434,152572.0
2018-10-04 11:00:00,15.44,15.47,15.43,15.46,189466.0,11.2434,11.2653,11.2362,11.258,189466.0
2018-10-04 11:05:00,15.47,15.47,15.42,15.43,160973.0,11.2653,11.2653,11.2289,11.2362,160973.0
2018-10-04 11:10:00,15.43,15.46,15.41,15.42,156815.0,11.2362,11.258,11.2216,11.2289,156815.0
2018-10-04 11:15:00,15.42,15.43,15.4,15.42,231214.0,11.2289,11.2362,11.2143,11.2289,231214.0
2018-10-04 11:20:00,15.42,15.44,15.41,15.43,102392.0,11.2289,11.2434,11.2216,11.2362,102392.0
2018-10-04 11:25:00,15.43,15.43,15.38,15.39,179731.0,11.2362,11.2362,11.1998,11.207,179731.0
2018-10-04 11:30:00,15.39,15.42,15.38,15.4,124014.0,11.207,11.2289,11.1998,11.2143,124014.0
2018-10-04 11:35:00,15.4,15.4,15.35,15.36,46613.0,11.2143,11.2143,11.1779,11.1852,46613.0
2018-10-04 11:40:00,15.36,15.37,15.33,15.34,173213.0,11.1852,11.1925,11.1633,11.1706,173213.0
2018-10-04 11:45:00,15.34,15.37,15.33,15.33,161417.0,11.1706,11.1925,11.1633,11.1633,161417.0
2018-10-04 11:50:00,15.33,15.36,15.31,15.35,55201.0,11.1633,11.1852,11.1488,11.1779,55201.0
2018-10-04 11:55:00,15.35,15.36,15.31,15.34,76115.0,11.1779,11.1852,11.1488,11.1706,76115.0
2018-10-04 12:00:00,15.34,15.34,15.3,15.31,209482.0,11.1706,11.1706,11.1415,11.1488,209482.0
2018-10-04 12:05:00,15.31,15.34,15.3,15.32,256787.0,11.1488,11.1706,11.1415,11.1561,256787.0
2018-10-04 12:10:00,15.33,15.33,15.3,15.32,100527.0,11.1633,11.1633,11.1415,11.1561,100527.0
2018-10-04 12:15:00,15.32,15.32,15.29,15.3,225567.0,11.1561,11.1561,11.1342,11.1415,225567.0
2018-10-04 12:20:00,15.31,15.34,15.3,15.33,201746.0,11.1488,11.1706,11.1415,11.1633,201746.0
2018-10-04 12:25:00,15.32,15.36,15.31,15.36,204114.0,11.1561,11.1852,11.1488,11.1852,204114.0
2018-10-04 12:30:00,15.36,15.45,15.34,15.45,959405.0,11.1852,11.2507,11.1706,11.2507,959405.0
2018-10-04 12:35:00,15.44,15.46,15.39,15.42,459081.0,11.2434,11.258,11.207,11.2289,459081.0
2018-10-04 12:40:00,15.42,15.42,15.39,15.41,354080.0,11.2289,11.2289,11.207,11.2216,354080.0
2018-10-04 12:45:00,15.41,15.42,15.4,15.41,119563.0,11.2216,11.2289,11.2143,11.2216,119563.0
2018-10-04 12:50:00,15.41,15.43,15.38,15.41,271898.0,11.2216,11.2362,11.1998,11.2216,271898.0
2018-10-04 12:55:00,15.41,15.41,15.38,15.4,206042.0,11.2216,11.2216,11.1998,11.2143,206042.0
2018-10-04 13:00:00,15.39,15.41,15.38,15.39,311835.0,11.207,11.2216,11.1998,11.207,311835.0
2018-10-04 13:05:00,15.39,15.41,15.38,15.4,246298.0,11.207,11.2216,11.1998,11.2143,246298.0
2018-10-04 13:10:00,15.39,15.4,15.37,15.39,175871.0,11.207,11.2143,11.1925,11.207,175871.0
2018-10-04 13:15:00,15.39,15.4,15.36,15.37,131848.0,11.207,11.2143,11.1852,11.1925,131848.0
2018-10-04 13:20:00,15.36,15.39,15.34,15.39,194439.0,11.1852,11.207,11.1706,11.207,194439.0
2018-10-04 13:25:00,15.38,15.4,15.37,15.38,148447.0,11.1998,11.2143,11.1925,11.1998,148447.0
2018-10-04 13:30:00,15.38,15.39,15.34,15.36,287356.0,11.1998,11.207,11.1706,11.1852,287356.0
2018-10-04 13:35:00,15.36,15.37,15.34,15.36,197168.0,11.1852,11.1925,11.1706,11.1852,197168.0
2018-10-04 13:40:00,15.37,15.41,15.36,15.41,182385.0,11.1925,11.2216,11.1852,11.2216,182385.0
2018-10-04 13:45:00,15.41,15.42,15.35,15.36,89465.0,11.2216,11.2289,11.1779,11.1852,89465.0
2018-10-04 13:50:00,15.36,15.39,15.34,15.37,191763.0,11.1852,11.207,11.1706,11.1925,191763.0
2018-10-04 13:55:00,15.37,15.37,15.34,15.37,67032.0,11.1925,11.1925,11.1706,11.1925,67032.0
2018-10-04 14:00:00,15.37,15.38,15.35,15.37,69935.0,11.1925,11.1998,11.1779,11.1925,69935.0
2018-10-04 14:05:00,15.36,15.37,15.35,15.35,76816.0,11.1852,11.1925,11.1779,11.1779,76816.0
2018-10-04 14:10:00,15.35,15.37,15.34,15.36,121873.0,11.1779,11.1925,11.1706,11.1852,121873.0
2018-10-04 14:15:00,15.36,15.36,15.31,15.31,185368.0,11.1852,11.1852,11.1488,11.1488,185368.0
2018-10-04 14:20:00,15.32,15.34,15.3,15.33,146714.0,11.1561,11.1706,11.1415,11.1633,146714.0
2018-10-04 14:25:00,15.32,15.34,15.31,15.34,83062.0,11.1561,11.1706,11.1488,11.1706,83062.0
2018-10-04 14:30:00,15.33,15.34,15.32,15.34,88862.0,11.1633,11.1706,11.1561,11.1706,88862.0
2018-10-04 14:35:00,15.34,15.37,15.33,15.37,137660.0,11.1706,11.1925,11.1633,11.1925,137660.0
2018-10-04 14:40:00,15.37,15.38,15.34,15.38,143879.0,11.1925,11.1998,11.1706,11.1998,143879.0
2018-10-04 14:45:00,15.37,15.39,15.37,15.38,94172.0,11.1925,11.207,11.1925,11.1998,94172.0
2018-10-04 14:50:00,15.38,15.41,15.37,15.41,108124.0,11.1998,11.2216,11.1925,11.2216,108124.0
2018-10-04 14:55:00,15.41,15.42,15.38,15.4,122624.0,11.2216,11.2289,11.1998,11.2143,122624.0
2018-10-04 15:00:00,15.4,15.4,15.38,15.4,50922.0,11.2143,11.2143,11.1998,11.2143,50922.0
2018-10-04 15:05:00,15.4,15.4,15.38,15.4,67312.0,11.2143,11.2143,11.1998,11.2143,67312.0
2018-10-04 15:10:00,15.4,15.42,15.39,15.41,66148.0,11.2143,11.2289,11.207,11.2216,66148.0
2018-10-04 15:15:00,15.41,15.44,15.4,15.44,88804.0,11.2216,11.2434,11.2143,11.2434,88804.0
2018-10-04 15:20:00,15.44,15.44,15.39,15.4,61020.0,11.2434,11.2434,11.207,11.2143,61020.0
2018-10-04 15:25:00,15.4,15.42,15.39,15.41,297458.0,11.2143,11.2289,11.207,11.2216,297458.0
2018-10-04 15:30:00,15.41,15.41,15.38,15.4,240486.0,11.2216,11.2216,11.1998,11.2143,240486.0
2018-10-04 15:35:00,15.4,15.4,15.39,15.4,173853.0,11.2143,11.2143,11.207,11.2143,173853.0
2018-10-04 15:40:00,15.4,15.41,15.39,15.4,227230.0,11.2143,11.2216,11.207,11.2143,227230.0
2018-10-04 15:45:00,15.4,15.43,15.39,15.42,453496.0,11.2143,11.2362,11.207,11.2289,453496.0
2018-10-04 15:50:00,15.42,15.43,15.4,15.43,226959.0,11.2289,11.2362,11.2143,11.2362,226959.0
2018-10-04 15:55:00,15.42,15.43,15.4,15.42,907469.0,11.2289,11.2362,11.2143,11.2289,907469.0
2018-10-05 09:30:00,15.48,15.56,15.48,15.51,128625.0,11.2726,11.3308,11.2726,11.2944,128625.0
2018-10-05 09:35:00,15.52,15.52,15.43,15.46,184395.0,11.3017,11.3017,11.2362,11.258,184395.0
2018-10-05 09:40:00,15.46,15.49,15.42,15.43,106129.0,11.258,11.2799,11.2289,11.2362,106129.0
2018-10-05 09:45:00,15.43,15.46,15.42,15.45,197517.0,11.2362,11.258,11.2289,11.2507,197517.0
2018-10-05 09:50:00,15.45,15.51,15.45,15.49,78131.0,11.2507,11.2944,11.2507,11.2799,78131.0
2018-10-05 09:55:00,15.5,15.51,15.46,15.47,84862.0,11.2871,11.2944,11.258,11.2653,84862.0
2018-10-05 10:00:00,15.46,15.5,15.46,15.49,111188.0,11.258,11.2871,11.258,11.2799,111188.0
2018-10-05 10:05:00,15.49,15.51,15.47,15.48,111982.0,11.2799,11.2944,11.2653,11.2726,111982.0
2018-10-05 10:10:00,15.49,15.5,15.45,15.45,96442.0,11.2799,11.2871,11.2507,11.2507,96442.0
2018-10-05 10:15:00,15.44,15.47,15.42,15.45,581359.0,11.2434,11.2653,11.2289,11.2507,581359.0
2018-10-05 10:20:00,15.44,15.45,15.41,15.42,137904.0,11.2434,11.2507,11.2216,11.2289,137904.0
2018-10-05 10:25:00,15.42,15.46,15.41,15.43,243775.0,11.2289,11.258,11.2216,11.2362,243775.0
2018-10-05 10:30:00,15.42,15.43,15.41,15.43,204428.0,11.2289,11.2362,11.2216,11.2362,204428.0
2018-10-05 10:35:00,15.43,15.44,15.39,15.41,212067.0,11.2362,11.2434,11.207,11.2216,212067.0
2018-10-05 10:40:00,15.41,15.44,15.4,15.44,206173.0,11.2216,11.2434,11.2143,11.2434,206173.0
2018-10-05 10:45:00,15.44,15.44,15.4,15.41,102946.0,11.2434,11.2434,11.2143,11.2216,102946.0
2018-10-05 10:50:00,15.4,15.43,15.4,15.42,117063.0,11.2143,11.2362,11.2143,11.2289,117063.0
2018-10-05 10:55:00,15.42,15.45,15.4,15.44,95666.0,11.2289,11.2507,11.2143,11.2434,95666.0
2018-10-05 11:00:00,15.44,15.45,15.41,15.42,68962.0,11.2434,11.2507,11.2216,11.2289,68962.0
2018-10-05 11:05:00,15.42,15.43,15.4,15.41,249597.0,11.2289,11.2362,11.2143,11.2216,249597.0
2018-10-05 11:10:00,15.41,15.45,15.4,15.45,180076.0,11.2216,11.2507,11.2143,11.2507,180076.0
2018-10-05 11:15:00,15.45,15.45,15.4,15.41,212831.0,11.2507,11.2507,11.2143,11.2216,212831.0
2018-10-05 11:20:00,15.41,15.41,15.38,15.41,77886.0,11.2216,11.2216,11.1998,11.2216,77886.0
2018-10-05 11:25:00,15.41,15.41,15.38,15.39,100805.0,11.2216,11.2216,11.1998,11.207,100805.0
2018-10-05 11:30:00,15.38,15.39,15.36,15.38,119678.0,11.1998,11.207,11.1852,11.1998,119678.0
2018-10-05 11:35:00,15.38,15.38,15.36,15.37,76341.0,11.1998,11.1998,11.1852,11.1925,76341.0
2018-10-05 11:40:00,15.37,15.37,15.31,15.35,266364.0,11.1925,11.1925,11.1488,11.1779,266364.0
2018-10-05 11:45:00,15.35,15.35,15.31,15.33,83365.0,11.1779,11.1779,11.1488,11.1633,83365.0
2018-10-05 11:50:00,15.33,15.33,15.3,15.33,109339.0,11.1633,11.1633,11.1415,11.1633,109339.0
2018-10-05 11:55:00,15.33,15.35,15.32,15.32,130729.0,11.1633,11.1779,11.1561,11.1561,130729.0
2018-10-05 12:00:00,15.32,15.35,15.31,15.35,133591.0,11.1561,11.1779,11.1488,11.1779,133591.0
2018-10-05 12:05:00,15.35,15.36,15.33,15.36,114606.0,11.1779,11.1852,11.1633,11.1852,114606.0
2018-10-05 12:10:00,15.36,15.38,15.35,15.37,210766.0,11.1852,11.1998,11.1779,11.1925,210766.0
2018-10-05 12:15:00,15.37,15.4,15.36,15.39,90736.0,11.1925,11.2143,11.1852,11.207,90736.0
2018-10-05 12:20:00,15.39,15.4,15.38,15.4,90964.0,11.207,11.2143,11.1998,11.2143,90964.0
2018-10-05 12:25:00,15.4,15.4,15.37,15.38,85817.0,11.2143,11.2143,11.1925,11.1998,85817.0
2018-10-05 12:30:00,15.38,15.38,15.33,15.33,181989.0,11.1998,11.1998,11.1633,11.1633,181989.0
2018-10-05 12:35:00,15.33,15.35,15.32,15.33,118464.0,11.1633,11.1779,11.1561,11.1633,118464.0
2018-10-05 12:40:00,15.32,15.33,15.31,15.32,227976.0,11.1561,11.1633,11.1488,11.1561,227976.0
2018-10-05 12:45:00,15.32,15.33,15.3,15.32,77725.0,11.1561,11.1633,11.1415,11.1561,77725.0
2018-10-05 12:50:00,15.32,15.33,15.31,15.33,80998.0,11.1561,11.1633,11.1488,11.1633,80998.0
2018-10-05 12:55:00,15.33,15.33,15.31,15.32,35326.0,11.1633,11.1633,11.1488,11.1561,35326.0
2018-10-05 13:00:00,15.32,15.34,15.31,15.33,62467.0,11.1561,11.1706,11.1488,11.1633,62467.0
2018-10-05 13:05:00,15.32,15.34,15.31,15.33,63182.0,11.1561,11.1706,11.1488,11.1633,63182.0
2018-10-05 13:10:00,15.32,15.33,15.31,15.31,34892.0,11.1561,11.1633,11.1488,11.1488,34892.0
2018-10-05 13:15:00,15.31,15.32,15.3,15.31,20791.0,11.1488,11.1561,11.1415,11.1488,20791.0
2018-10-05 13:20:00,15.3,15.31,15.27,15.3,184931.0,11.1415,11.1488,11.1197,11.1415,184931.0
2018-10-05 13:25:00,15.3,15.31,15.27,15.28,281825.0,11.1415,11.1488,11.1197,11.1269,281825.0
2018-10-05 13:30:00,15.28,15.3,15.27,15.27,114958.0,11.1269,11.1415,11.1197,11.1197,114958.0
2018-10-05 13:35:00,15.28,15.3,15.26,15.29,66948.0,11.1269,11.1415,11.1124,11.1342,66948.0
2018-10-05 13:40:00,15.29,15.31,15.28,15.31,52310.0,11.1342,11.1488,11.1269,11.1488,52310.0
2018-10-05 13:45:00,15.31,15.32,15.29,15.32,73697.0,11.1488,11.1561,11.1342,11.1561,73697.0
2018-10-05 13:50:00,15.32,15.32,15.29,15.31,221025.0,11.1561,11.1561,11.1342,11.1488,221025.0
2018-10-05 13:55:00,15.32,15.32,15.29,15.31,55232.0,11.1561,11.1561,11.1342,11.1488,55232.0
2018-10-05 14:00:00,15.31,15.32,15.3,15.32,38696.0,11.1488,11.1561,11.1415,11.1561,38696.0
2018-10-05 14:05:00,15.32,15.32,15.29,15.3,50176.0,11.1561,11.1561,11.1342,11.1415,50176.0
2018-10-05 14:10:00,15.29,15.31,15.27,15.28,76469.0,11.1342,11.1488,11.1197,11.1269,76469.0
2018-10-05 14:15:00,15.28,15.31,15.27,15.3,68081.0,11.1269,11.1488,11.1197,11.1415,68081.0
2018-10-05 14:20:00,15.3,15.3,15.26,15.27,187196.0,11.1415,11.1415,11.1124,11.1197,187196.0
2018-10-05 14:25:00,15.27,15.28,15.25,15.26,112269.0,11.1197,11.1269,11.1051,11.1124,112269.0
2018-10-05 14:30:00,15.26,15.31,15.25,15.3,152458.0,11.1124,11.1488,11.1051,11.1415,152458.0
2018-10-05 14:35:00,15.29,15.3,15.25,15.28,91275.0,11.1342,11.1415,11.1051,11.1269,91275.0
2018-10-05 14:40:00,15.28,15.33,15.27,15.31,445790.0,11.1269,11.1633,11.1197,11.1488,445790.0
2018-10-05 14:45:00,15.3,15.31,15.28,15.3,131083.0,11.1415,11.1488,11.1269,11.1415,131083.0
2018-10-05 14:50:00,15.31,15.33,15.3,15.32,66648.0,11.1488,11.1633,11.1415,11.1561,66648.0
2018-10-05 14:55:00,15.31,15.33,15.31,15.33,56747.0,11.1488,11.1633,11.1488,11.1633,56747.0
2018-10-05 15:00:00,15.33,15.33,15.29,15.32,124594.0,11.1633,11.1633,11.1342,11.1561,124594.0
2018-10-05 15:05:00,15.32,15.36,15.31,15.35,94900.0,11.1561,11.1852,11.1488,11.1779,94900.0
2018-10-05 15:10:00,15.35,15.36,15.32,15.36,62921.0,11.1779,11.1852,11.1561,11.1852,62921.0
2018-10-05 15:15:00,15.36,15.36,15.32,15.33,132990.0,11.1852,11.1852,11.1561,11.1633,132990.0
2018-10-05 15:20:00,15.33,15.35,15.32,15.33,105592.0,11.1633,11.1779,11.1561,11.1633,105592.0
2018-10-05 15:25:00,15.33,15.33,15.29,15.31,127946.0,11.1633,11.1633,11.1342,11.1488,127946.0
2018-10-05 15:30:00,15.31,15.31,15.28,15.29,162209.0,11.1488,11.1488,11.1269,11.1342,162209.0
2018-10-05 15:35:00,15.29,15.31,15.26,15.27,407190.0,11.1342,11.1488,11.1124,11.1197,407190.0
2018-10-05 15:40:00,15.27,15.34,15.26,15.33,462358.0,11.1197,11.1706,11.1124,11.1633,462358.0
2018-10-05 15:45:00,15.33,15.37,15.32,15.36,354738.0,11.1633,11.1925,11.1561,11.1852,354738.0
2018-10-05 15:50:00,15.36,15.37,15.33,15.37,635310.0,11.1852,11.1925,11.1633,11.1925,635310.0
2018-10-05 15:55:00,15.36,15.37,15.34,15.35,924698.0,11.1852,11.1925,11.1706,11.1779,924698.0
2018-10-08 09:30:00,15.3,15.38,15.27,15.37,233558.0,11.1415,11.1998,11.1197,11.1925,233558.0
2018-10-08 09:35:00,15.38,15.38,15.3,15.32,295870.0,11.1998,11.1998,11.1415,11.1561,295870.0
2018-10-08 09:40:00,15.32,15.35,15.26,15.28,174088.0,11.1561,11.1779,11.1124,11.1269,174088.0
2018-10-08 09:45:00,15.28,15.36,15.27,15.34,118591.0,11.1269,11.1852,11.1197,11.1706,118591.0
2018-10-08 09:50:00,15.33,15.36,15.31,15.36,103357.0,11.1633,11.1852,11.1488,11.1852,103357.0
2018-10-08 09:55:00,15.35,15.36,15.3,15.3,51008.0,11.1779,11.1852,11.1415,11.1415,51008.0
2018-10-08 10:00:00,15.31,15.35,15.3,15.35,193634.0,11.1488,11.1779,11.1415,11.1779,193634.0
2018-10-08 10:05:00,15.35,15.36,15.29,15.32,66100.0,11.1779,11.1852,11.1342,11.1561,66100.0
2018-10-08 10:10:00,15.32,15.36,15.3,15.36,186165.0,11.1561,11.1852,11.1415,11.1852,186165.0
2018-10-08 10:15:00,15.36,15.36,15.32,15.34,164021.0,11.1852,11.1852,11.1561,11.1706,164021.0
2018-10-08 10:20:00,15.35,15.39,15.34,15.38,153541.0,11.1779,11.207,11.1706,11.1998,153541.0
2018-10-08 10:25:00,15.39,15.4,15.37,15.39,49935.0,11.207,11.2143,11.1925,11.207,49935.0
2018-10-08 10:30:00,15.39,15.42,15.37,15.41,99274.0,11.207,11.2289,11.1925,11.2216,99274.0
2018-10-08 10:35:00,15.4,15.42,15.38,15.41,113337.0,11.2143,11.2289,11.1998,11.2216,113337.0
2018-10-08 10:40:00,15.41,15.42,15.4,15.4,46234.0,11.2216,11.2289,11.2143,11.2143,46234.0
2018-10-08 10:45:00,15.4,15.42,15.38,15.41,25237.0,11.2143,11.2289,11.1998,11.2216,25237.0
2018-10-08 10:50:00,15.42,15.42,15.38,15.4,42770.0,11.2289,11.2289,11.1998,11.2143,42770.0
2018-10-08 10:55:00,15.41,15.41,15.39,15.41,32243.0,11.2216,11.2216,11.207,11.2216,32243.0
2018-10-08 11:00:00,15.41,15.42,15.4,15.42,50205.0,11.2216,11.2289,11.2143,11.2289,50205.0
2018-10-08 11:05:00,15.41,15.42,15.39,15.4,43436.0,11.2216,11.2289,11.207,11.2143,43436.0
2018-10-08 11:10:00,15.4,15.42,15.38,15.42,88817.0,11.2143,11.2289,11.1998,11.2289,88817.0
2018-10-08 11:15:00,15.42,15.43,15.4,15.43,78073.0,11.2289,11.2362,11.2143,11.2362,78073.0
2018-10-08 11:20:00,15.43,15.43,15.41,15.42,36342.0,11.2362,11.2362,11.2216,11.2289,36342.0
2018-10-08 11:25:00,15.42,15.46,15.41,15.46,146631.0,11.2289,11.258,11.2216,11.258,146631.0
2018-10-08 11:30:00,15.45,15.45,15.42,15.45,172655.0,11.2507,11.2507,11.2289,11.2507,172655.0
2018-10-08 11:35:00,15.45,15.45,15.41,15.43,78611.0,11.2507,11.2507,11.2216,11.2362,78611.0
2018-10-08 11:40:00,15.43,15.45,15.42,15.43,83300.0,11.2362,11.2507,11.2289,11.2362,83300.0
2018-10-08 11:45:00,15.42,15.42,15.39,15.42,70034.0,11.2289,11.2289,11.207,11.2289,70034.0
2018-10-08 11:50:00,15.41,15.44,15.4,15.4,66072.0,11.2216,11.2434,11.2143,11.2143,66072.0
2018-10-08 11:55:00,15.4,15.41,15.38,15.4,79502.0,11.2143,11.2216,11.1998,11.2143,79502.0
2018-10-08 12:00:00,15.4,15.43,15.38,15.41,185408.0,11.2143,11.2362,11.1998,11.2216,185408.0
2018-10-08 12:05:00,15.41,15.42,15.4,15.41,46053.0,11.2216,11.2289,11.2143,11.2216,46053.0
2018-10-08 12:10:00,15.41,15.43,15.41,15.42,35792.0,11.2216,11.2362,11.2216,11.2289,35792.0
2018-10-08 12:15:00,15.42,15.45,15.42,15.44,48254.0,11.2289,11.2507,11.2289,11.2434,48254.0
2018-10-08 12:20:00,15.44,15.49,15.44,15.48,165069.0,11.2434,11.2799,11.2434,11.2726,165069.0
2018-10-08 12:25:00,15.48,15.5,15.47,15.5,84441.0,11.2726,11.2871,11.2653,11.2871,84441.0
2018-10-08 12:30:00,15.49,15.51,15.46,15.46,140782.0,11.2799,11.2944,11.258,11.258,140782.0
2018-10-08 12:35:00,15.47,15.48,15.45,15.46,33191.0,11.2653,11.2726,11.2507,11.258,33191.0
2018-10-08 12:40:00,15.46,15.47,15.45,15.45,18860.0,11.258,11.2653,11.2507,11.2507,18860.0
2018-10-08 12:45:00,15.46,15.49,15.45,15.49,142599.0,11.258,11.2799,11.2507,11.2799,142599.0
2018-10-08 12:50:00,15.49,15.5,15.45,15.45,61987.0,11.2799,11.2871,11.2507,11.2507,61987.0
2018-10-08 12:55:00,15.45,15.47,15.43,15.44,73396.0,11.2507,11.2653,11.2362,11.2434,73396.0
2018-10-08 13:00:00,15.44,15.46,15.43,15.46,57755.0,11.2434,11.258,11.2362,11.258,57755.0
2018-10-08 13:05:00,15.46,15.49,15.45,15.48,123345.0,11.258,11.2799,11.2507,11.2726,123345.0
2018-10-08 13:10:00,15.48,15.48,15.45,15.46,231546.0,11.2726,11.2726,11.2507,11.258,231546.0
2018-10-08 13:15:00,15.46,15.48,15.45,15.46,67706.0,11.258,11.2726,11.2507,11.258,67706.0
2018-10-08 13:20:00,15.46,15.47,15.44,15.47,70744.0,11.258,11.2653,11.2434,11.2653,70744.0
2018-10-08 13:25:00,15.47,15.48,15.45,15.46,30676.0,11.2653,11.2726,11.2507,11.258,30676.0
2018-10-08 13:30:00,15.46,15.47,15.45,15.46,69456.0,11.258,11.2653,11.2507,11.258,69456.0
2018-10-08 13:35:00,15.46,15.46,15.43,15.45,37185.0,11.258,11.258,11.2362,11.2507,37185.0
2018-10-08 13:40:00,15.45,15.48,15.44,15.48,90107.0,11.2507,11.2726,11.2434,11.2726,90107.0
2018-10-08 13:45:00,15.48,15.49,15.47,15.48,30563.0,11.2726,11.2799,11.2653,11.2726,30563.0
2018-10-08 13:50:00,15.48,15.5,15.47,15.49,76116.0,11.2726,11.2871,11.2653,11.2799,76116.0
2018-10-08 13:55:00,15.49,15.49,15.47,15.49,70003.0,11.2799,11.2799,11.2653,11.2799,70003.0
2018-10-08 14:00:00,15.49,15.54,15.48,15.54,205963.0,11.2799,11.3163,11.2726,11.3163,205963.0
2018-10-08 14:05:00,15.54,15.59,15.52,15.58,144069.0,11.3163,11.3527,11.3017,11.3454,144069.0
2018-10-08 14:10:00,15.58,15.58,15.53,15.54,48182.0,11.3454,11.3454,11.309,11.3163,48182.0
2018-10-08 14:15:00,15.54,15.55,15.52,15.54,124927.0,11.3163,11.3235,11.3017,11.3163,124927.0
2018-10-08 14:20:00,15.55,15.56,15.53,15.55,88723.0,11.3235,11.3308,11.309,11.3235,88723.0
2018-10-08 14:25:00,15.55,15.56,15.54,15.54,60222.0,11.3235,11.3308,11.3163,11.3163,60222.0
2018-10-08 14:30:00,15.54,15.59,15.54,15.57,105851.0,11.3163,11.3527,11.3163,11.3381,105851.0
2018-10-08 14:35:00,15.57,15.58,15.54,15.55,34614.0,11.3381,11.3454,11.3163,11.3235,34614.0
2018-10-08 14:40:00,15.55,15.56,15.54,15.54,28273.0,11.3235,11.3308,11.3163,11.3163,28273.0
2018-10-08 14:45:00,15.54,15.55,15.53,15.53,85663.0,11.3163,11.3235,11.309,11.309,85663.0
2018-10-08 14:50:00,15.53,15.54,15.51,15.52,66168.0,11.309,11.3163,11.2944,11.3017,66168.0
2018-10-08 14:55:00,15.52,15.54,15.51,15.52,35067.0,11.3017,11.3163,11.2944,11.3017,35067.0
2018-10-08 15:00:00,15.53,15.56,15.51,15.56,57492.0,11.309,11.3308,11.2944,11.3308,57492.0
2018-10-08 15:05:00,15.56,15.57,15.53,15.56,84292.0,11.3308,11.3381,11.309,11.3308,84292.0
2018-10-08 15:10:00,15.56,15.58,15.55,15.56,66506.0,11.3308,11.3454,11.3235,11.3308,66506.0
2018-10-08 15:15:00,15.56,15.58,15.56,15.57,50688.0,11.3308,11.3454,11.3308,11.3381,50688.0
2018-10-08 15:20:00,15.57,15.6,15.56,15.56,205566.0,11.3381,11.36,11.3308,11.3308,205566.0
2018-10-08 15:25:00,15.57,15.57,15.55,15.55,79137.0,11.3381,11.3381,11.3235,11.3235,79137.0
2018-10-08 15:30:00,15.56,15.57,15.55,15.56,66206.0,11.3308,11.3381,11.3235,11.3308,66206.0
2018-10-08 15:35:00,15.55,15.58,15.54,15.58,120545.0,11.3235,11.3454,11.3163,11.3454,120545.0
2018-10-08 15:40:00,15.58,15.59,15.56,15.57,90335.0,11.3454,11.3527,11.3308,11.3381,90335.0
2018-10-08 15:45:00,15.57,15.58,15.55,15.56,172615.0,11.3381,11.3454,11.3235,11.3308,172615.0
2018-10-08 15:50:00,15.56,15.56,15.54,15.54,201620.0,11.3308,11.3308,11.3163,11.3163,201620.0
2018-10-08 15:55:00,15.54,15.56,15.54,15.55,401909.0,11.3163,11.3308,11.3163,11.3235,401909.0
2018-10-09 09:30:00,15.51,15.53,15.42,15.53,273501.0,11.2944,11.309,11.2289,11.309,273501.0
2018-10-09 09:35:00,15.52,15.53,15.44,15.45,122232.0,11.3017,11.309,11.2434,11.2507,122232.0
2018-10-09 09:40:00,15.44,15.48,15.42,15.43,88572.0,11.2434,11.2726,11.2289,11.2362,88572.0
2018-10-09 09:45:00,15.43,15.45,15.4,15.44,94875.0,11.2362,11.2507,11.2143,11.2434,94875.0
2018-10-09 09:50:00,15.44,15.51,15.4,15.5,282530.0,11.2434,11.2944,11.2143,11.2871,282530.0
2018-10-09 09:55:00,15.51,15.52,15.48,15.51,182583.0,11.2944,11.3017,11.2726,11.2944,182583.0
2018-10-09 10:00:00,15.5,15.53,15.48,15.5,82504.0,11.2871,11.309,11.2726,11.2871,82504.0
2018-10-09 10:05:00,15.5,15.52,15.49,15.5,61764.0,11.2871,11.3017,11.2799,11.2871,61764.0
2018-10-09 10:10:00,15.51,15.52,15.48,15.51,57573.0,11.2944,11.3017,11.2726,11.2944,57573.0
2018-10-09 10:15:00,15.5,15.53,15.49,15.52,91301.0,11.2871,11.309,11.2799,11.3017,91301.0
2018-10-09 10:20:00,15.52,15.53,15.47,15.52,127667.0,11.3017,11.309,11.2653,11.3017,127667.0
2018-10-09 10:25:00,15.52,15.56,15.5,15.56,119029.0,11.3017,11.3308,11.2871,11.3308,119029.0
2018-10-09 10:30:00,15.56,15.57,15.53,15.54,90094.0,11.3308,11.3381,11.309,11.3163,90094.0
2018-10-09 10:35:00,15.53,15.55,15.5,15.53,208208.0,11.309,11.3235,11.2871,11.309,208208.0
2018-10-09 10:40:00,15.52,15.54,15.51,15.54,63379.0,11.3017,11.3163,11.2944,11.3163,63379.0
2018-10-09 10:45:00,15.54,15.54,15.51,15.51,46918.0,11.3163,11.3163,11.2944,11.2944,46918.0
2018-10-09 10:50:00,15.52,15.52,15.49,15.5,88282.0,11.3017,11.3017,11.2799,11.2871,88282.0
2018-10-09 10:55:00,15.5,15.53,15.49,15.51,89762.0,11.2871,11.309,11.2799,11.2944,89762.0
2018-10-09 11:00:00,15.5,15.52,15.5,15.52,30275.0,11.2871,11.3017,11.2871,11.3017,30275.0
2018-10-09 11:05:00,15.52,15.53,15.51,15.52,60523.0,11.3017,11.309,11.2944,11.3017,60523.0
2018-10-09 11:10:00,15.52,15.54,15.51,15.54,39850.0,11.3017,11.3163,11.2944,11.3163,39850.0
2018-10-09 11:15:00,15.54,15.56,15.53,15.54,92635.0,11.3163,11.3308,11.309,11.3163,92635.0
2018-10-09 11:20:00,15.54,15.56,15.53,15.56,53212.0,11.3163,11.3308,11.309,11.3308,53212.0
2018-10-09 11:25:00,15.56,15.57,15.54,15.54,77987.0,11.3308,11.3381,11.3163,11.3163,77987.0
2018-10-09 11:30:00,15.54,15.57,15.53,15.56,41981.0,11.3163,11.3381,11.309,11.3308,41981.0
2018-10-09 11:35:00,15.56,15.57,15.54,15.55,44980.0,11.3308,11.3381,11.3163,11.3235,44980.0
2018-10-09 11:40:00,15.55,15.57,15.53,15.54,62255.0,11.3235,11.3381,11.309,11.3163,62255.0
2018-10-09 11:45:00,15.54,15.56,15.53,15.56,33580.0,11.3163,11.3308,11.309,11.3308,33580.0
2018-10-09 11:50:00,15.56,15.57,15.55,15.57,44940.0,11.3308,11.3381,11.3235,11.3381,44940.0
2018-10-09 11:55:00,15.57,15.59,15.56,15.59,140264.0,11.3381,11.3527,11.3308,11.3527,140264.0
2018-10-09 12:00:00,15.58,15.6,15.58,15.58,46807.0,11.3454,11.36,11.3454,11.3454,46807.0
2018-10-09 12:05:00,15.59,15.59,15.57,15.58,45655.0,11.3527,11.3527,11.3381,11.3454,45655.0
2018-10-09 12:10:00,15.58,15.59,15.57,15.58,42901.0,11.3454,11.3527,11.3381,11.3454,42901.0
2018-10-09 12:15:00,15.57,15.59,15.55,15.59,77822.0,11.3381,11.3527,11.3235,11.3527,77822.0
2018-10-09 12:20:00,15.59,15.59,15.57,15.57,56724.0,11.3527,11.3527,11.3381,11.3381,56724.0
2018-10-09 12:25:00,15.57,15.58,15.57,15.58,16773.0,11.3381,11.3454,11.3381,11.3454,16773.0
2018-10-09 12:30:00,15.58,15.59,15.57,15.59,53385.0,11.3454,11.3527,11.3381,11.3527,53385.0
2018-10-09 12:35:00,15.59,15.6,15.58,15.6,24181.0,11.3527,11.36,11.3454,11.36,24181.0
2018-10-09 12:40:00,15.6,15.6,15.57,15.58,88240.0,11.36,11.36,11.3381,11.3454,88240.0
2018-10-09 12:45:00,15.58,15.59,15.56,15.57,154082.0,11.3454,11.3527,11.3308,11.3381,154082.0
2018-10-09 12:50:00,15.57,15.57,15.56,15.57,63882.0,11.3381,11.3381,11.3308,11.3381,63882.0
2018-10-09 12:55:00,15.57,15.59,15.57,15.59,210271.0,11.3381,11.3527,11.3381,11.3527,210271.0
2018-10-09 13:00:00,15.59,15.6,15.57,15.58,65800.0,11.3527,11.36,11.3381,11.3454,65800.0
2018-10-09 13:05:00,15.58,15.59,15.56,15.57,187956.0,11.3454,11.3527,11.3308,11.3381,187956.0
2018-10-09 13:10:00,15.55,15.57,15.55,15.55,85033.0,11.3235,11.3381,11.3235,11.3235,85033.0
2018-10-09 13:15:00,15.55,15.57,15.55,15.56,57322.0,11.3235,11.3381,11.3235,11.3308,57322.0
2018-10-09 13:20:00,15.56,15.59,15.55,15.58,51283.0,11.3308,11.3527,11.3235,11.3454,51283.0
2018-10-09 13:25:00,15.58,15.58,15.57,15.58,30719.0,11.3454,11.3454,11.3381,11.3454,30719.0
2018-10-09 13:30:00,15.58,15.58,15.56,15.57,75943.0,11.3454,11.3454,11.3308,11.3381,75943.0
2018-10-09 13:35:00,15.57,15.57,15.55,15.56,70240.0,11.3381,11.3381,11.3235,11.3308,70240.0
2018-10-09 13:40:00,15.57,15.58,15.56,15.58,37658.0,11.3381,11.3454,11.3308,11.3454,37658.0
2018-10-09 13:45:00,15.58,15.6,15.57,15.59,55716.0,11.3454,11.36,11.3381,11.3527,55716.0
2018-10-09 13:50:00,15.59,15.6,15.59,15.6,39374.0,11.3527,11.36,11.3527,11.36,39374.0
2018-10-09 13:55:00,15.6,15.62,15.59,15.61,114421.0,11.36,11.3745,11.3527,11.3672,114421.0
2018-10-09 14:00:00,15.61,15.61,15.59,15.59,36431.0,11.3672,11.3672,11.3527,11.3527,36431.0
2018-10-09 14:05:00,15.6,15.6,15.57,15.58,73005.0,11.36,11.36,11.3381,11.3454,73005.0
2018-10-09 14:10:00,15.58,15.58,15.56,15.57,77519.0,11.3454,11.3454,11.3308,11.3381,77519.0
2018-10-09 14:15:00,15.58,15.58,15.56,15.57,40512.0,11.3454,11.3454,11.3308,11.3381,40512.0
2018-10-09 14:20:00,15.56,15.57,15.56,15.57,39762.0,11.3308,11.3381,11.3308,11.3381,39762.0
2018-10-09 14:25:00,15.57,15.57,15.55,15.55,81280.0,11.3381,11.3381,11.3235,11.3235,81280.0
2018-10-09 14:30:00,15.56,15.56,15.53,15.53,259812.0,11.3308,11.3308,11.309,11.309,259812.0
2018-10-09 14:35:00,15.53,15.54,15.5,15.51,252546.0,11.309,11.3163,11.2871,11.2944,252546.0
2018-10-09 14:40:00,15.52,15.53,15.48,15.48,594519.0,11.3017,11.309,11.2726,11.2726,594519.0
2018-10-09 14:45:00,15.49,15.49,15.47,15.47,221822.0,11.2799,11.2799,11.2653,11.2653,221822.0
2018-10-09 14:50:00,15.47,15.49,15.47,15.49,202484.0,11.2653,11.2799,11.2653,11.2799,202484.0
2018-10-09 14:55:00,15.49,15.49,15.47,15.47,122948.0,11.2799,11.2799,11.2653,11.2653,122948.0
2018-10-09 15:00:00,15.48,15.49,15.46,15.49,99712.0,11.2726,11.2799,11.258,11.2799,99712.0
2018-10-09 15:05:00,15.49,15.51,15.48,15.5,98191.0,11.2799,11.2944,11.2726,11.2871,98191.0
2018-10-09 15:10:00,15.51,15.51,15.49,15.49,97380.0,11.2944,11.2944,11.2799,11.2799,97380.0
2018-10-09 15:15:00,15.5,15.5,15.48,15.49,103692.0,11.2871,11.2871,11.2726,11.2799,103692.0
2018-10-09 15:20:00,15.5,15.5,15.45,15.46,180652.0,11.2871,11.2871,11.2507,11.258,180652.0
2018-10-09 15:25:00,15.46,15.46,15.44,15.46,188029.0,11.258,11.258,11.2434,11.258,188029.0
2018-10-09 15:30:00,15.45,15.46,15.43,15.44,153515.0,11.2507,11.258,11.2362,11.2434,153515.0
2018-10-09 15:35:00,15.44,15.47,15.43,15.46,189677.0,11.2434,11.2653,11.2362,11.258,189677.0
2018-10-09 15:40:00,15.46,15.47,15.44,15.46,148031.0,11.258,11.2653,11.2434,11.258,148031.0
2018-10-09 15:45:00,15.46,15.48,15.45,15.46,241790.0,11.258,11.2726,11.2507,11.258,241790.0
2018-10-09 15:50:00,15.46,15.47,15.44,15.45,370476.0,11.258,11.2653,11.2434,11.2507,370476.0
2018-10-09 15:55:00,15.45,15.45,15.43,15.43,429476.0,11.2507,11.2507,11.2362,11.2362,429476.0
2018-10-10 09:30:00,15.5,15.5,15.43,15.48,237819.0,11.2871,11.2871,11.2362,11.2726,237819.0
2018-10-10 09:35:00,15.49,15.58,15.48,15.58,302172.0,11.2799,11.3454,11.2726,11.3454,302172.0
2018-10-10 09:40:00,15.58,15.62,15.56,15.61,188670.0,11.3454,11.3745,11.3308,11.3672,188670.0
2018-10-10 09:45:00,15.6,15.64,15.59,15.6,94295.0,11.36,11.3891,11.3527,11.36,94295.0
2018-10-10 09:50:00,15.6,15.65,15.58,15.59,270527.0,11.36,11.3964,11.3454,11.3527,270527.0
2018-10-10 09:55:00,15.58,15.62,15.58,15.59,62104.0,11.3454,11.3745,11.3454,11.3527,62104.0
2018-10-10 10:00:00,15.58,15.58,15.53,15.55,151353.0,11.3454,11.3454,11.309,11.3235,151353.0
2018-10-10 10:05:00,15.55,15.6,15.54,15.6,176022.0,11.3235,11.36,11.3163,11.36,176022.0
2018-10-10 10:10:00,15.59,15.62,15.58,15.59,364053.0,11.3527,11.3745,11.3454,11.3527,364053.0
2018-10-10 10:15:00,15.59,15.62,15.57,15.62,132363.0,11.3527,11.3745,11.3381,11.3745,132363.0
2018-10-10 10:20:00,15.62,15.65,15.6,15.63,847788.0,11.3745,11.3964,11.36,11.3818,847788.0
2018-10-10 10:25:00,15.63,15.66,15.61,15.64,242273.0,11.3818,11.4036,11.3672,11.3891,242273.0
2018-10-10 10:30:00,15.64,15.67,15.61,15.62,163116.0,11.3891,11.4109,11.3672,11.3745,163116.0
2018-10-10 10:35:00,15.61,15.65,15.6,15.64,167597.0,11.3672,11.3964,11.36,11.3891,167597.0
2018-10-10 10:40:00,15.64,15.65,15.62,15.63,125025.0,11.3891,11.3964,11.3745,11.3818,125025.0
2018-10-10 10:45:00,15.63,15.64,15.58,15.6,379677.0,11.3818,11.3891,11.3454,11.36,379677.0
2018-10-10 10:50:00,15.6,15.63,15.59,15.62,179073.0,11.36,11.3818,11.3527,11.3745,179073.0
2018-10-10 10:55:00,15.62,15.65,15.61,15.64,125223.0,11.3745,11.3964,11.3672,11.3891,125223.0
2018-10-10 11:00:00,15.64,15.66,15.61,15.62,132402.0,11.3891,11.4036,11.3672,11.3745,132402.0
2018-10-10 11:05:00,15.63,15.63,15.59,15.6,178296.0,11.3818,11.3818,11.3527,11.36,178296.0
2018-10-10 11:10:00,15.6,15.6,15.58,15.59,59142.0,11.36,11.36,11.3454,11.3527,59142.0
2018-10-10 11:15:00,15.59,15.61,15.54,15.54,268871.0,11.3527,11.3672,11.3163,11.3163,268871.0
2018-10-10 11:20:00,15.55,15.55,15.51,15.54,140174.0,11.3235,11.3235,11.2944,11.3163,140174.0
2018-10-10 11:25:00,15.54,15.58,15.53,15.57,149403.0,11.3163,11.3454,11.309,11.3381,149403.0
2018-10-10 11:30:00,15.56,15.57,15.52,15.53,65603.0,11.3308,11.3381,11.3017,11.309,65603.0
2018-10-10 11:35:00,15.53,15.54,15.51,15.52,198663.0,11.309,11.3163,11.2944,11.3017,198663.0
2018-10-10 11:40:00,15.52,15.55,15.51,15.54,152195.0,11.3017,11.3235,11.2944,11.3163,152195.0
2018-10-10 11:45:00,15.54,15.58,15.53,15.56,114403.0,11.3163,11.3454,11.309,11.3308,114403.0
2018-10-10 11:50:00,15.56,15.57,15.53,15.54,83534.0,11.3308,11.3381,11.309,11.3163,83534.0
2018-10-10 11:55:00,15.54,15.56,15.52,15.54,68402.0,11.3163,11.3308,11.3017,11.3163,68402.0
2018-10-10 12:00:00,15.54,15.55,15.51,15.52,108822.0,11.3163,11.3235,11.2944,11.3017,108822.0
2018-10-10 12:05:00,15.51,15.52,15.49,15.51,115205.0,11.2944,11.3017,11.2799,11.2944,115205.0
2018-10-10 12:10:00,15.5,15.54,15.5,15.52,105717.0,11.2871,11.3163,11.2871,11.3017,105717.0
2018-10-10 12:15:00,15.52,15.55,15.51,15.54,74105.0,11.3017,11.3235,11.2944,11.3163,74105.0
2018-10-10 12:20:00,15.55,15.55,15.49,15.5,43003.0,11.3235,11.3235,11.2799,11.2871,43003.0
2018-10-10 12:25:00,15.5,15.51,15.48,15.48,92522.0,11.2871,11.2944,11.2726,11.2726,92522.0
2018-10-10 12:30:00,15.48,15.48,15.45,15.46,159292.0,11.2726,11.2726,11.2507,11.258,159292.0
2018-10-10 12:35:00,15.46,15.48,15.46,15.46,156930.0,11.258,11.2726,11.258,11.258,156930.0
2018-10-10 12:40:00,15.47,15.48,15.44,15.45,106168.0,11.2653,11.2726,11.2434,11.2507,106168.0
2018-10-10 12:45:00,15.45,15.49,15.44,15.48,198638.0,11.2507,11.2799,11.2434,11.2726,198638.0
2018-10-10 12:50:00,15.48,15.51,15.48,15.5,60420.0,11.2726,11.2944,11.2726,11.2871,60420.0
2018-10-10 12:55:00,15.5,15.52,15.47,15.48,37806.0,11.2871,11.3017,11.2653,11.2726,37806.0
2018-10-10 13:00:00,15.47,15.48,15.44,15.45,78071.0,11.2653,11.2726,11.2434,11.2507,78071.0
2018-10-10 13:05:00,15.45,15.49,15.45,15.48,60094.0,11.2507,11.2799,11.2507,11.2726,60094.0
2018-10-10 13:10:00,15.47,15.51,15.47,15.51,116967.0,11.2653,11.2944,11.2653,11.2944,116967.0
2018-10-10 13:15:00,15.5,15.54,15.48,15.53,65365.0,11.2871,11.3163,11.2726,11.309,65365.0
2018-10-10 13:20:00,15.53,15.55,15.52,15.54,80012.0,11.309,11.3235,11.3017,11.3163,80012.0
2018-10-10 13:25:00,15.54,15.54,15.51,15.51,35396.0,11.3163,11.3163,11.2944,11.2944,35396.0
2018-10-10 13:30:00,15.51,15.52,15.49,15.51,76358.0,11.2944,11.3017,11.2799,11.2944,76358.0
2018-10-10 13:35:00,15.51,15.53,15.5,15.51,55188.0,11.2944,11.309,11.2871,11.2944,55188.0
2018-10-10 13:40:00,15.52,15.52,15.48,15.48,74525.0,11.3017,11.3017,11.2726,11.2726,74525.0
2018-10-10 13:45:00,15.49,15.54,15.49,15.52,61957.0,11.2799,11.3163,11.2799,11.3017,61957.0
2018-10-10 13:50:00,15.52,15.53,15.51,15.52,50521.0,11.3017,11.309,11.2944,11.3017,50521.0
2018-10-10 13:55:00,15.52,15.52,15.49,15.51,84850.0,11.3017,11.3017,11.2799,11.2944,84850.0
2018-10-10 14:00:00,15.52,15.52,15.49,15.49,88738.0,11.3017,11.3017,11.2799,11.2799,88738.0
2018-10-10 14:05:00,15.49,15.49,15.44,15.45,64875.0,11.2799,11.2799,11.2434,11.2507,64875.0
2018-10-10 14:10:00,15.45,15.47,15.42,15.42,125156.0,11.2507,11.2653,11.2289,11.2289,125156.0
2018-10-10 14:15:00,15.42,15.45,15.41,15.43,128237.0,11.2289,11.2507,11.2216,11.2362,128237.0
2018-10-10 14:20:00,15.42,15.43,15.38,15.4,138491.0,11.2289,11.2362,11.1998,11.2143,138491.0
2018-10-10 14:25:00,15.41,15.41,15.36,15.38,89241.0,11.2216,11.2216,11.1852,11.1998,89241.0
2018-10-10 14:30:00,15.38,15.4,15.36,15.38,124246.0,11.1998,11.2143,11.1852,11.1998,124246.0
2018-10-10 14:35:00,15.37,15.37,15.34,15.35,105605.0,11.1925,11.1925,11.1706,11.1779,105605.0
2018-10-10 14:40:00,15.35,15.36,15.32,15.32,84857.0,11.1779,11.1852,11.1561,11.1561,84857.0
2018-10-10 14:45:00,15.32,15.36,15.32,15.35,134678.0,11.1561,11.1852,11.1561,11.1779,134678.0
2018-10-10 14:50:00,15.35,15.38,15.34,15.36,100193.0,11.1779,11.1998,11.1706,11.1852,100193.0
2018-10-10 14:55:00,15.36,15.39,15.34,15.38,244101.0,11.1852,11.207,11.1706,11.1998,244101.0
2018-10-10 15:00:00,15.37,15.37,15.33,15.34,199091.0,11.1925,11.1925,11.1633,11.1706,199091.0
2018-10-10 15:05:00,15.33,15.34,15.3,15.3,118942.0,11.1633,11.1706,11.1415,11.1415,118942.0
2018-10-10 15:10:00,15.3,15.31,15.27,15.28,123694.0,11.1415,11.1488,11.1197,11.1269,123694.0
2018-10-10 15:15:00,15.28,15.31,15.27,15.29,125913.0,11.1269,11.1488,11.1197,11.1342,125913.0
2018-10-10 15:20:00,15.28,15.33,15.28,15.32,230911.0,11.1269,11.1633,11.1269,11.1561,230911.0
2018-10-10 15:25:00,15.31,15.33,15.29,15.33,103019.0,11.1488,11.1633,11.1342,11.1633,103019.0
2018-10-10 15:30:00,15.33,15.33,15.28,15.29,204223.0,11.1633,11.1633,11.1269,11.1342,204223.0
2018-10-10 15:35:00,15.29,15.29,15.26,15.28,184227.0,11.1342,11.1342,11.1124,11.1269,184227.0
2018-10-10 15:40:00,15.27,15.28,15.25,15.28,322373.0,11.1197,11.1269,11.1051,11.1269,322373.0
2018-10-10 15:45:00,15.27,15.33,15.24,15.3,694617.0,11.1197,11.1633,11.0978,11.1415,694617.0
2018-10-10 15:50:00,15.3,15.3,15.2,15.2,847991.0,11.1415,11.1415,11.0687,11.0687,847991.0
2018-10-10 15:55:00,15.2,15.21,15.14,15.14,1261087.0,11.0687,11.076,11.025,11.025,1261087.0
2018-10-11 09:30:00,15.11,15.14,15.02,15.12,322707.0,11.0031,11.025,10.9376,11.0104,322707.0
2018-10-11 09:35:00,15.12,15.12,15.03,15.07,372798.0,11.0104,11.0104,10.9449,10.974,372798.0
2018-10-11 09:40:00,15.07,15.09,15.04,15.05,220490.0,10.974,10.9886,10.9522,10.9594,220490.0
2018-10-11 09:45:00,15.05,15.15,15.04,15.14,343154.0,10.9594,11.0323,10.9522,11.025,343154.0
2018-10-11 09:50:00,15.14,15.22,15.14,15.2,194903.0,11.025,11.0832,11.025,11.0687,194903.0
2018-10-11 09:55:00,15.2,15.24,15.18,15.21,191319.0,11.0687,11.0978,11.0541,11.076,191319.0
2018-10-11 10:00:00,15.21,15.22,15.16,15.17,202800.0,11.076,11.0832,11.0395,11.0468,202800.0
2018-10-11 10:05:00,15.17,15.24,15.14,15.21,158604.0,11.0468,11.0978,11.025,11.076,158604.0
2018-10-11 10:10:00,15.21,15.25,15.17,15.21,308108.0,11.076,11.1051,11.0468,11.076,308108.0
2018-10-11 10:15:00,15.21,15.23,15.16,15.18,345211.0,11.076,11.0905,11.0395,11.0541,345211.0
2018-10-11 10:20:00,15.17,15.17,15.1,15.12,339943.0,11.0468,11.0468,10.9959,11.0104,339943.0
2018-10-11 10:25:00,15.12,15.16,15.11,15.14,190401.0,11.0104,11.0395,11.0031,11.025,190401.0
2018-10-11 10:30:00,15.13,15.17,15.12,15.17,162262.0,11.0177,11.0468,11.0104,11.0468,162262.0
2018-10-11 10:35:00,15.17,15.2,15.13,15.14,377379.0,11.0468,11.0687,11.0177,11.025,377379.0
2018-10-11 10:40:00,15.14,15.14,15.1,15.12,123295.0,11.025,11.025,10.9959,11.0104,123295.0
2018-10-11 10:45:00,15.12,15.13,15.07,15.1,202305.0,11.0104,11.0177,10.974,10.9959,202305.0
2018-10-11 10:50:00,15.1,15.14,15.09,15.12,201321.0,10.9959,11.025,10.9886,11.0104,201321.0
2018-10-11 10:55:00,15.11,15.12,15.03,15.04,215211.0,11.0031,11.0104,10.9449,10.9522,215211.0
2018-10-11 11:00:00,15.04,15.06,15.0,15.02,163599.0,10.9522,10.9667,10.923,10.9376,163599.0
2018-10-11 11:05:00,15.02,15.04,15.0,15.01,154289.0,10.9376,10.9522,10.923,10.9303,154289.0
2018-10-11 11:10:00,15.01,15.01,14.98,14.98,285033.0,10.9303,10.9303,10.9085,10.9085,285033.0
2018-10-11 11:15:00,14.98,15.03,14.97,14.98,242076.0,10.9085,10.9449,10.9012,10.9085,242076.0
2018-10-11 11:20:00,14.98,15.08,14.98,15.08,124049.0,10.9085,10.9813,10.9085,10.9813,124049.0
2018-10-11 11:25:00,15.07,15.08,15.02,15.03,194836.0,10.974,10.9813,10.9376,10.9449,194836.0
2018-10-11 11:30:00,15.03,15.07,15.01,15.06,136636.0,10.9449,10.974,10.9303,10.9667,136636.0
2018-10-11 11:35:00,15.05,15.05,15.0,15.02,126119.0,10.9594,10.9594,10.923,10.9376,126119.0
2018-10-11 11:40:00,15.02,15.04,15.01,15.03,127145.0,10.9376,10.9522,10.9303,10.9449,127145.0
2018-10-11 11:45:00,15.03,15.07,15.01,15.07,128365.0,10.9449,10.974,10.9303,10.974,128365.0
2018-10-11 11:50:00,15.06,15.11,15.05,15.09,209797.0,10.9667,11.0031,10.9594,10.9886,209797.0
2018-10-11 11:55:00,15.09,15.1,15.07,15.08,108369.0,10.9886,10.9959,10.974,10.9813,108369.0
2018-10-11 12:00:00,15.07,15.11,15.07,15.09,194339.0,10.974,11.0031,10.974,10.9886,194339.0
2018-10-11 12:05:00,15.09,15.12,15.07,15.08,153746.0,10.9886,11.0104,10.974,10.9813,153746.0
2018-10-11 12:10:00,15.09,15.12,15.07,15.12,96123.0,10.9886,11.0104,10.974,11.0104,96123.0
2018-10-11 12:15:00,15.12,15.15,15.11,15.14,71814.0,11.0104,11.0323,11.0031,11.025,71814.0
2018-10-11 12:20:00,15.15,15.19,15.14,15.19,85409.0,11.0323,11.0614,11.025,11.0614,85409.0
2018-10-11 12:25:00,15.18,15.2,15.14,15.15,85260.0,11.0541,11.0687,11.025,11.0323,85260.0
2018-10-11 12:30:00,15.14,15.16,15.13,15.14,87807.0,11.025,11.0395,11.0177,11.025,87807.0
2018-10-11 12:35:00,15.14,15.15,15.09,15.1,88910.0,11.025,11.0323,10.9886,10.9959,88910.0
2018-10-11 12:40:00,15.1,15.11,15.07,15.09,127997.0,10.9959,11.0031,10.974,10.9886,127997.0
2018-10-11 12:45:00,15.09,15.11,15.08,15.09,67533.0,10.9886,11.0031,10.9813,10.9886,67533.0
2018-10-11 12:50:00,15.09,15.13,15.08,15.12,82069.0,10.9886,11.0177,10.9813,11.0104,82069.0
2018-10-11 12:55:00,15.12,15.13,15.09,15.1,81611.0,11.0104,11.0177,10.9886,10.9959,81611.0
2018-10-11 13:00:00,15.09,15.09,15.03,15.04,54441.0,10.9886,10.9886,10.9449,10.9522,54441.0
2018-10-11 13:05:00,15.04,15.06,15.04,15.06,57475.0,10.9522,10.9667,10.9522,10.9667,57475.0
2018-10-11 13:10:00,15.06,15.09,15.05,15.09,54830.0,10.9667,10.9886,10.9594,10.9886,54830.0
2018-10-11 13:15:00,15.09,15.11,15.08,15.11,246284.0,10.9886,11.0031,10.9813,11.0031,246284.0
2018-10-11 13:20:00,15.11,15.12,15.09,15.09,185294.0,11.0031,11.0104,10.9886,10.9886,185294.0
2018-10-11 13:25:00,15.09,15.1,15.05,15.06,67077.0,10.9886,10.9959,10.9594,10.9667,67077.0
2018-10-11 13:30:00,15.06,15.09,15.06,15.07,126527.0,10.9667,10.9886,10.9667,10.974,126527.0
2018-10-11 13:35:00,15.07,15.08,15.04,15.07,86174.0,10.974,10.9813,10.9522,10.974,86174.0
2018-10-11 13:40:00,15.06,15.07,15.02,15.03,55733.0,10.9667,10.974,10.9376,10.9449,55733.0
2018-10-11 13:45:00,15.03,15.05,15.01,15.01,69656.0,10.9449,10.9594,10.9303,10.9303,69656.0
2018-10-11 13:50:00,15.01,15.04,14.99,15.04,81676.0,10.9303,10.9522,10.9158,10.9522,81676.0
2018-10-11 13:55:00,15.04,15.06,15.02,15.06,62788.0,10.9522,10.9667,10.9376,10.9667,62788.0
2018-10-11 14:00:00,15.06,15.08,15.05,15.08,76982.0,10.9667,10.9813,10.9594,10.9813,76982.0
2018-10-11 14:05:00,15.07,15.08,15.02,15.03,77363.0,10.974,10.9813,10.9376,10.9449,77363.0
2018-10-11 14:10:00,15.02,15.03,14.99,15.01,145325.0,10.9376,10.9449,10.9158,10.9303,145325.0
2018-10-11 14:15:00,15.01,15.02,14.99,15.0,126855.0,10.9303,10.9376,10.9158,10.923,126855.0
2018-10-11 14:20:00,15.0,15.03,14.99,15.0,113300.0,10.923,10.9449,10.9158,10.923,113300.0
2018-10-11 14:25:00,15.0,15.01,14.97,14.99,241065.0,10.923,10.9303,10.9012,10.9158,241065.0
2018-10-11 14:30:00,14.99,14.99,14.92,14.93,145400.0,10.9158,10.9158,10.8648,10.8721,145400.0
2018-10-11 14:35:00,14.92,14.94,14.89,14.92,179995.0,10.8648,10.8793,10.8429,10.8648,179995.0
2018-10-11 14:40:00,14.92,14.93,14.83,14.83,229558.0,10.8648,10.8721,10.7992,10.7992,229558.0
2018-10-11 14:45:00,14.84,14.86,14.76,14.83,462516.0,10.8065,10.8211,10.7483,10.7992,462516.0
2018-10-11 14:50:00,14.83,14.87,14.81,14.85,176665.0,10.7992,10.8284,10.7847,10.8138,176665.0
2018-10-11 14:55:00,14.85,14.85,14.79,14.83,153585.0,10.8138,10.8138,10.7701,10.7992,153585.0
2018-10-11 15:00:00,14.83,14.88,14.8,14.86,273277.0,10.7992,10.8357,10.7774,10.8211,273277.0
2018-10-11 15:05:00,14.86,14.87,14.83,14.84,183782.0,10.8211,10.8284,10.7992,10.8065,183782.0
2018-10-11 15:10:00,14.84,14.87,14.78,14.86,432792.0,10.8065,10.8284,10.7628,10.8211,432792.0
2018-10-11 15:15:00,14.85,14.95,14.84,14.94,500863.0,10.8138,10.8866,10.8065,10.8793,500863.0
2018-10-11 15:20:00,14.94,14.95,14.87,14.91,342268.0,10.8793,10.8866,10.8284,10.8575,342268.0
2018-10-11 15:25:00,14.91,14.92,14.86,14.88,302705.0,10.8575,10.8648,10.8211,10.8357,302705.0
2018-10-11 15:30:00,14.88,14.92,14.86,14.89,334706.0,10.8357,10.8648,10.8211,10.8429,334706.0
2018-10-11 15:35:00,14.88,14.89,14.83,14.88,545681.0,10.8357,10.8429,10.7992,10.8357,545681.0
2018-10-11 15:40:00,14.87,14.89,14.82,14.83,583802.0,10.8284,10.8429,10.792,10.7992,583802.0
2018-10-11 15:45:00,14.82,14.84,14.75,14.77,414060.0,10.792,10.8065,10.741,10.7555,414060.0
2018-10-11 15:50:00,14.77,14.77,14.71,14.75,843329.0,10.7555,10.7555,10.7119,10.741,843329.0
2018-10-11 15:55:00,14.74,14.76,14.7,14.71,1238686.0,10.7337,10.7483,10.7046,10.7119,1238686.0
2018-10-12 09:30:00,14.94,14.95,14.71,14.71,488851.0,10.8793,10.8866,10.7119,10.7119,488851.0
2018-10-12 09:35:00,14.71,14.85,14.71,14.82,284470.0,10.7119,10.8138,10.7119,10.792,284470.0
2018-10-12 09:40:00,14.82,14.85,14.75,14.76,249548.0,10.792,10.8138,10.741,10.7483,249548.0
2018-10-12 09:45:00,14.76,14.8,14.73,14.77,155782.0,10.7483,10.7774,10.7264,10.7555,155782.0
2018-10-12 09:50:00,14.77,14.8,14.75,14.78,145418.0,10.7555,10.7774,10.741,10.7628,145418.0
2018-10-12 09:55:00,14.79,14.8,14.75,14.78,110009.0,10.7701,10.7774,10.741,10.7628,110009.0
2018-10-12 10:00:00,14.77,14.78,14.68,14.69,174706.0,10.7555,10.7628,10.69,10.6973,174706.0
2018-10-12 10:05:00,14.69,14.69,14.64,14.65,127064.0,10.6973,10.6973,10.6609,10.6682,127064.0
2018-10-12 10:10:00,14.65,14.65,14.52,14.52,400845.0,10.6682,10.6682,10.5735,10.5735,400845.0
2018-10-12 10:15:00,14.53,14.56,14.45,14.46,479547.0,10.5808,10.6026,10.5225,10.5298,479547.0
2018-10-12 10:20:00,14.46,14.58,14.46,14.54,319430.0,10.5298,10.6172,10.5298,10.5881,319430.0
2018-10-12 10:25:00,14.53,14.53,14.44,14.49,435466.0,10.5808,10.5808,10.5152,10.5517,435466.0
2018-10-12 10:30:00,14.49,14.56,14.48,14.56,179058.0,10.5517,10.6026,10.5444,10.6026,179058.0
2018-10-12 10:35:00,14.56,14.59,14.53,14.56,296405.0,10.6026,10.6245,10.5808,10.6026,296405.0
2018-10-12 10:40:00,14.57,14.58,14.51,14.52,310418.0,10.6099,10.6172,10.5662,10.5735,310418.0
2018-10-12 10:45:00,14.52,14.55,14.48,14.49,158156.0,10.5735,10.5953,10.5444,10.5517,158156.0
2018-10-12 10:50:00,14.49,14.54,14.43,14.5,976475.0,10.5517,10.5881,10.508,10.5589,976475.0
2018-10-12 10:55:00,14.5,14.52,14.48,14.48,101688.0,10.5589,10.5735,10.5444,10.5444,101688.0
2018-10-12 11:00:00,14.48,14.5,14.46,14.47,144649.0,10.5444,10.5589,10.5298,10.5371,144649.0
2018-10-12 11:05:00,14.47,14.51,14.45,14.49,169398.0,10.5371,10.5662,10.5225,10.5517,169398.0
2018-10-12 11:10:00,14.49,14.52,14.48,14.49,127873.0,10.5517,10.5735,10.5444,10.5517,127873.0
2018-10-12 11:15:00,14.49,14.51,14.47,14.48,156361.0,10.5517,10.5662,10.5371,10.5444,156361.0
2018-10-12 11:20:00,14.47,14.47,14.45,14.46,97192.0,10.5371,10.5371,10.5225,10.5298,97192.0
2018-10-12 11:25:00,14.46,14.47,14.43,14.45,109615.0,10.5298,10.5371,10.508,10.5225,109615.0
2018-10-12 11:30:00,14.45,14.49,14.44,14.46,196483.0,10.5225,10.5517,10.5152,10.5298,196483.0
2018-10-12 11:35:00,14.46,14.47,14.41,14.44,116430.0,10.5298,10.5371,10.4934,10.5152,116430.0
2018-10-12 11:40:00,14.43,14.44,14.38,14.39,100151.0,10.508,10.5152,10.4715,10.4788,100151.0
2018-10-12 11:45:00,14.39,14.4,14.35,14.4,176773.0,10.4788,10.4861,10.4497,10.4861,176773.0
2018-10-12 11:50:00,14.4,14.42,14.38,14.38,109657.0,10.4861,10.5007,10.4715,10.4715,109657.0
2018-10-12 11:55:00,14.39,14.42,14.36,14.37,109357.0,10.4788,10.5007,10.457,10.4643,109357.0
2018-10-12 12:00:00,14.37,14.37,14.3,14.31,250173.0,10.4643,10.4643,10.4133,10.4206,250173.0
2018-10-12 12:05:00,14.31,14.33,14.28,14.3,227108.0,10.4206,10.4351,10.3987,10.4133,227108.0
2018-10-12 12:10:00,14.31,14.34,14.28,14.31,96412.0,10.4206,10.4424,10.3987,10.4206,96412.0
2018-10-12 12:15:00,14.31,14.32,14.26,14.29,321026.0,10.4206,10.4279,10.3842,10.406,321026.0
2018-10-12 12:20:00,14.29,14.32,14.27,14.32,110548.0,10.406,10.4279,10.3914,10.4279,110548.0
2018-10-12 12:25:00,14.32,14.32,14.25,14.27,118406.0,10.4279,10.4279,10.3769,10.3914,118406.0
2018-10-12 12:30:00,14.26,14.28,14.23,14.25,132355.0,10.3842,10.3987,10.3623,10.3769,132355.0
2018-10-12 12:35:00,14.25,14.25,14.18,14.18,193432.0,10.3769,10.3769,10.3259,10.3259,193432.0
2018-10-12 12:40:00,14.18,14.21,14.14,14.14,164349.0,10.3259,10.3478,10.2968,10.2968,164349.0
2018-10-12 12:45:00,14.14,14.16,14.1,14.11,114256.0,10.2968,10.3113,10.2677,10.2749,114256.0
2018-10-12 12:50:00,14.1,14.13,14.06,14.12,145585.0,10.2677,10.2895,10.2385,10.2822,145585.0
2018-10-12 12:55:00,14.13,14.14,14.09,14.1,151723.0,10.2895,10.2968,10.2604,10.2677,151723.0
2018-10-12 13:00:00,14.1,14.15,14.07,14.15,134887.0,10.2677,10.3041,10.2458,10.3041,134887.0
2018-10-12 13:05:00,14.15,14.2,14.15,14.19,320323.0,10.3041,10.3405,10.3041,10.3332,320323.0
2018-10-12 13:10:00,14.2,14.22,14.14,14.15,135879.0,10.3405,10.355,10.2968,10.3041,135879.0
2018-10-12 13:15:00,14.15,14.17,14.12,14.15,68416.0,10.3041,10.3186,10.2822,10.3041,68416.0
2018-10-12 13:20:00,14.15,14.2,14.14,14.2,112403.0,10.3041,10.3405,10.2968,10.3405,112403.0
2018-10-12 13:25:00,14.2,14.22,14.17,14.17,150964.0,10.3405,10.355,10.3186,10.3186,150964.0
2018-10-12 13:30:00,14.17,14.19,14.14,14.18,89521.0,10.3186,10.3332,10.2968,10.3259,89521.0
2018-10-12 13:35:00,14.18,14.18,14.13,14.18,60281.0,10.3259,10.3259,10.2895,10.3259,60281.0
2018-10-12 13:40:00,14.17,14.22,14.17,14.22,60543.0,10.3186,10.355,10.3186,10.355,60543.0
2018-10-12 13:45:00,14.21,14.25,14.21,14.24,40430.0,10.3478,10.3769,10.3478,10.3696,40430.0
2018-10-12 13:50:00,14.25,14.26,14.22,14.26,72677.0,10.3769,10.3842,10.355,10.3842,72677.0
2018-10-12 13:55:00,14.25,14.27,14.2,14.21,110433.0,10.3769,10.3914,10.3405,10.3478,110433.0
2018-10-12 14:00:00,14.22,14.23,14.19,14.23,108462.0,10.355,10.3623,10.3332,10.3623,108462.0
2018-10-12 14:05:00,14.23,14.25,14.2,14.22,94826.0,10.3623,10.3769,10.3405,10.355,94826.0
2018-10-12 14:10:00,14.22,14.23,14.17,14.17,112855.0,10.355,10.3623,10.3186,10.3186,112855.0
2018-10-12 14:15:00,14.18,14.23,14.16,14.23,86925.0,10.3259,10.3623,10.3113,10.3623,86925.0
2018-10-12 14:20:00,14.23,14.24,14.2,14.21,69228.0,10.3623,10.3696,10.3405,10.3478,69228.0
2018-10-12 14:25:00,14.21,14.23,14.17,14.23,142973.0,10.3478,10.3623,10.3186,10.3623,142973.0
2018-10-12 14:30:00,14.23,14.23,14.17,14.18,131146.0,10.3623,10.3623,10.3186,10.3259,131146.0
2018-10-12 14:35:00,14.19,14.2,14.18,14.2,64817.0,10.3332,10.3405,10.3259,10.3405,64817.0
2018-10-12 14:40:00,14.2,14.21,14.15,14.15,180658.0,10.3405,10.3478,10.3041,10.3041,180658.0
2018-10-12 14:45:00,14.16,14.17,14.14,14.17,209597.0,10.3113,10.3186,10.2968,10.3186,209597.0
2018-10-12 14:50:00,14.17,14.21,14.16,14.21,114756.0,10.3186,10.3478,10.3113,10.3478,114756.0
2018-10-12 14:55:00,14.21,14.23,14.2,14.23,82407.0,10.3478,10.3623,10.3405,10.3623,82407.0
2018-10-12 15:00:00,14.24,14.25,14.2,14.25,204727.0,10.3696,10.3769,10.3405,10.3769,204727.0
2018-10-12 15:05:00,14.25,14.31,14.24,14.3,147005.0,10.3769,10.4206,10.3696,10.4133,147005.0
2018-10-12 15:10:00,14.3,14.33,14.28,14.29,159609.0,10.4133,10.4351,10.3987,10.406,159609.0
2018-10-12 15:15:00,14.29,14.3,14.27,14.27,91625.0,10.406,10.4133,10.3914,10.3914,91625.0
2018-10-12 15:20:00,14.28,14.3,14.25,14.28,210060.0,10.3987,10.4133,10.3769,10.3987,210060.0
2018-10-12 15:25:00,14.28,14.32,14.28,14.32,140612.0,10.3987,10.4279,10.3987,10.4279,140612.0
2018-10-12 15:30:00,14.32,14.35,14.31,14.35,181658.0,10.4279,10.4497,10.4206,10.4497,181658.0
2018-10-12 15:35:00,14.35,14.35,14.29,14.3,166033.0,10.4497,10.4497,10.406,10.4133,166033.0
2018-10-12 15:40:00,14.31,14.36,14.3,14.36,201087.0,10.4206,10.457,10.4133,10.457,201087.0
2018-10-12 15:45:00,14.36,14.38,14.34,14.38,379343.0,10.457,10.4715,10.4424,10.4715,379343.0
2018-10-12 15:50:00,14.38,14.44,14.36,14.38,574926.0,10.4715,10.5152,10.457,10.4715,574926.0
2018-10-12 15:55:00,14.38,14.4,14.36,14.37,939445.0,10.4715,10.4861,10.457,10.4643,939445.0
2018-10-15 09:30:00,14.37,14.4,14.27,14.33,306231.0,10.4643,10.4861,10.3914,10.4351,306231.0
2018-10-15 09:35:00,14.32,14.43,14.3,14.4,242727.0,10.4279,10.508,10.4133,10.4861,242727.0
2018-10-15 09:40:00,14.41,14.45,14.37,14.4,202378.0,10.4934,10.5225,10.4643,10.4861,202378.0
2018-10-15 09:45:00,14.4,14.44,14.4,14.41,52545.0,10.4861,10.5152,10.4861,10.4934,52545.0
2018-10-15 09:50:00,14.41,14.46,14.38,14.4,120247.0,10.4934,10.5298,10.4715,10.4861,120247.0
2018-10-15 09:55:00,14.39,14.39,14.33,14.34,82489.0,10.4788,10.4788,10.4351,10.4424,82489.0
2018-10-15 10:00:00,14.34,14.36,14.32,14.34,38883.0,10.4424,10.457,10.4279,10.4424,38883.0
2018-10-15 10:05:00,14.33,14.34,14.31,14.31,41434.0,10.4351,10.4424,10.4206,10.4206,41434.0
2018-10-15 10:10:00,14.32,14.34,14.29,14.3,58696.0,10.4279,10.4424,10.406,10.4133,58696.0
2018-10-15 10:15:00,14.29,14.33,14.27,14.27,104449.0,10.406,10.4351,10.3914,10.3914,104449.0
2018-10-15 10:20:00,14.27,14.32,14.27,14.31,21278.0,10.3914,10.4279,10.3914,10.4206,21278.0
2018-10-15 10:25:00,14.32,14.33,14.3,14.3,53420.0,10.4279,10.4351,10.4133,10.4133,53420.0
2018-10-15 10:30:00,14.3,14.34,14.3,14.34,41759.0,10.4133,10.4424,10.4133,10.4424,41759.0
2018-10-15 10:35:00,14.33,14.35,14.31,14.32,48985.0,10.4351,10.4497,10.4206,10.4279,48985.0
2018-10-15 10:40:00,14.31,14.32,14.26,14.27,110246.0,10.4206,10.4279,10.3842,10.3914,110246.0
2018-10-15 10:45:00,14.27,14.31,14.26,14.29,86177.0,10.3914,10.4206,10.3842,10.406,86177.0
2018-10-15 10:50:00,14.29,14.3,14.27,14.29,40341.0,10.406,10.4133,10.3914,10.406,40341.0
2018-10-15 10:55:00,14.29,14.3,14.26,14.27,24467.0,10.406,10.4133,10.3842,10.3914,24467.0
2018-10-15 11:00:00,14.27,14.31,14.27,14.31,113337.0,10.3914,10.4206,10.3914,10.4206,113337.0
2018-10-15 11:05:00,14.31,14.34,14.3,14.32,224765.0,10.4206,10.4424,10.4133,10.4279,224765.0
2018-10-15 11:10:00,14.32,14.32,14.26,14.27,146514.0,10.4279,10.4279,10.3842,10.3914,146514.0
2018-10-15 11:15:00,14.27,14.3,14.27,14.28,142664.0,10.3914,10.4133,10.3914,10.3987,142664.0
2018-10-15 11:20:00,14.28,14.32,14.27,14.31,243907.0,10.3987,10.4279,10.3914,10.4206,243907.0
2018-10-15 11:25:00,14.31,14.35,14.29,14.33,192070.0,10.4206,10.4497,10.406,10.4351,192070.0
2018-10-15 11:30:00,14.33,14.36,14.32,14.35,68123.0,10.4351,10.457,10.4279,10.4497,68123.0
2018-10-15 11:35:00,14.35,14.36,14.34,14.35,80069.0,10.4497,10.457,10.4424,10.4497,80069.0
2018-10-15 11:40:00,14.36,14.38,14.34,14.38,90498.0,10.457,10.4715,10.4424,10.4715,90498.0
2018-10-15 11:45:00,14.38,14.38,14.35,14.36,152814.0,10.4715,10.4715,10.4497,10.457,152814.0
2018-10-15 11:50:00,14.36,14.36,14.32,14.32,49271.0,10.457,10.457,10.4279,10.4279,49271.0
2018-10-15 11:55:00,14.32,14.33,14.3,14.31,46714.0,10.4279,10.4351,10.4133,10.4206,46714.0
2018-10-15 12:00:00,14.3,14.31,14.25,14.26,106463.0,10.4133,10.4206,10.3769,10.3842,106463.0
2018-10-15 12:05:00,14.26,14.3,14.25,14.29,56044.0,10.3842,10.4133,10.3769,10.406,56044.0
2018-10-15 12:10:00,14.29,14.32,14.27,14.29,178699.0,10.406,10.4279,10.3914,10.406,178699.0
2018-10-15 12:15:00,14.29,14.31,14.26,14.27,86367.0,10.406,10.4206,10.3842,10.3914,86367.0
2018-10-15 12:20:00,14.28,14.28,14.25,14.26,85607.0,10.3987,10.3987,10.3769,10.3842,85607.0
2018-10-15 12:25:00,14.26,14.26,14.23,14.24,140732.0,10.3842,10.3842,10.3623,10.3696,140732.0
2018-10-15 12:30:00,14.25,14.29,14.24,14.28,34401.0,10.3769,10.406,10.3696,10.3987,34401.0
2018-10-15 12:35:00,14.28,14.28,14.24,14.25,65263.0,10.3987,10.3987,10.3696,10.3769,65263.0
2018-10-15 12:40:00,14.25,14.26,14.23,14.26,39977.0,10.3769,10.3842,10.3623,10.3842,39977.0
2018-10-15 12:45:00,14.26,14.28,14.24,14.26,80435.0,10.3842,10.3987,10.3696,10.3842,80435.0
2018-10-15 12:50:00,14.27,14.27,14.24,14.26,63519.0,10.3914,10.3914,10.3696,10.3842,63519.0
2018-10-15 12:55:00,14.26,14.29,14.25,14.28,35019.0,10.3842,10.406,10.3769,10.3987,35019.0
2018-10-15 13:00:00,14.28,14.31,14.28,14.3,58239.0,10.3987,10.4206,10.3987,10.4133,58239.0
2018-10-15 13:05:00,14.3,14.32,14.29,14.31,58959.0,10.4133,10.4279,10.406,10.4206,58959.0
2018-10-15 13:10:00,14.31,14.32,14.29,14.3,30893.0,10.4206,10.4279,10.406,10.4133,30893.0
2018-10-15 13:15:00,14.3,14.32,14.29,14.32,86727.0,10.4133,10.4279,10.406,10.4279,86727.0
2018-10-15 13:20:00,14.31,14.31,14.28,14.28,72378.0,10.4206,10.4206,10.3987,10.3987,72378.0
2018-10-15 13:25:00,14.29,14.29,14.28,14.29,34028.0,10.406,10.406,10.3987,10.406,34028.0
2018-10-15 13:30:00,14.29,14.32,14.29,14.32,136470.0,10.406,10.4279,10.406,10.4279,136470.0
2018-10-15 13:35:00,14.32,14.32,14.28,14.32,58932.0,10.4279,10.4279,10.3987,10.4279,58932.0
2018-10-15 13:40:00,14.32,14.32,14.29,14.3,38707.0,10.4279,10.4279,10.406,10.4133,38707.0
2018-10-15 13:45:00,14.3,14.33,14.3,14.33,49806.0,10.4133,10.4351,10.4133,10.4351,49806.0
2018-10-15 13:50:00,14.33,14.35,14.32,14.35,34745.0,10.4351,10.4497,10.4279,10.4497,34745.0
2018-10-15 13:55:00,14.35,14.36,14.33,14.35,105459.0,10.4497,10.457,10.4351,10.4497,105459.0
2018-10-15 14:00:00,14.35,14.35,14.33,14.35,96695.0,10.4497,10.4497,10.4351,10.4497,96695.0
2018-10-15 14:05:00,14.35,14.35,14.33,14.34,57365.0,10.4497,10.4497,10.4351,10.4424,57365.0
2018-10-15 14:10:00,14.35,14.35,14.29,14.3,126447.0,10.4497,10.4497,10.406,10.4133,126447.0
2018-10-15 14:15:00,14.3,14.33,14.29,14.31,79125.0,10.4133,10.4351,10.406,10.4206,79125.0
2018-10-15 14:20:00,14.31,14.33,14.3,14.32,86511.0,10.4206,10.4351,10.4133,10.4279,86511.0
2018-10-15 14:25:00,14.32,14.32,14.28,14.29,47522.0,10.4279,10.4279,10.3987,10.406,47522.0
2018-10-15 14:30:00,14.29,14.32,14.29,14.31,68134.0,10.406,10.4279,10.406,10.4206,68134.0
2018-10-15 14:35:00,14.31,14.31,14.3,14.31,32650.0,10.4206,10.4206,10.4133,10.4206,32650.0
2018-10-15 14:40:00,14.31,14.33,14.31,14.32,156603.0,10.4206,10.4351,10.4206,10.4279,156603.0
2018-10-15 14:45:00,14.32,14.34,14.31,14.33,129059.0,10.4279,10.4424,10.4206,10.4351,129059.0
2018-10-15 14:50:00,14.33,14.35,14.32,14.34,172692.0,10.4351,10.4497,10.4279,10.4424,172692.0
2018-10-15 14:55:00,14.35,14.36,14.34,14.35,170187.0,10.4497,10.457,10.4424,10.4497,170187.0
2018-10-15 15:00:00,14.36,14.38,14.34,14.37,67951.0,10.457,10.4715,10.4424,10.4643,67951.0
2018-10-15 15:05:00,14.37,14.38,14.33,14.33,76324.0,10.4643,10.4715,10.4351,10.4351,76324.0
2018-10-15 15:10:00,14.33,14.35,14.32,14.33,66602.0,10.4351,10.4497,10.4279,10.4351,66602.0
2018-10-15 15:15:00,14.33,14.34,14.31,14.33,142994.0,10.4351,10.4424,10.4206,10.4351,142994.0
2018-10-15 15:20:00,14.33,14.35,14.31,14.33,103305.0,10.4351,10.4497,10.4206,10.4351,103305.0
2018-10-15 15:25:00,14.33,14.35,14.31,14.32,121538.0,10.4351,10.4497,10.4206,10.4279,121538.0
2018-10-15 15:30:00,14.32,14.32,14.27,14.29,114900.0,10.4279,10.4279,10.3914,10.406,114900.0
2018-10-15 15:35:00,14.29,14.32,14.28,14.29,197790.0,10.406,10.4279,10.3987,10.406,197790.0
2018-10-15 15:40:00,14.29,14.32,14.29,14.3,177962.0,10.406,10.4279,10.406,10.4133,177962.0
2018-10-15 15:45:00,14.3,14.31,14.28,14.3,333744.0,10.4133,10.4206,10.3987,10.4133,333744.0
2018-10-15 15:50:00,14.3,14.31,14.27,14.29,244855.0,10.4133,10.4206,10.3914,10.406,244855.0
2018-10-15 15:55:00,14.29,14.29,14.23,14.24,922008.0,10.406,10.406,10.3623,10.3696,922008.0
2018-10-16 09:30:00,14.3,14.31,14.14,14.17,294358.0,10.4133,10.4206,10.2968,10.3186,294358.0
2018-10-16 09:35:00,14.17,14.18,14.14,14.14,151770.0,10.3186,10.3259,10.2968,10.2968,151770.0
2018-10-16 09:40:00,14.14,14.15,14.08,14.09,231948.0,10.2968,10.3041,10.2531,10.2604,231948.0
2018-10-16 09:45:00,14.09,14.1,14.01,14.02,241605.0,10.2604,10.2677,10.2021,10.2094,241605.0
2018-10-16 09:50:00,14.03,14.04,14.0,14.01,292601.0,10.2167,10.224,10.1948,10.2021,292601.0
2018-10-16 09:55:00,14.02,14.09,14.01,14.08,222632.0,10.2094,10.2604,10.2021,10.2531,222632.0
2018-10-16 10:00:00,14.09,14.11,14.07,14.08,153651.0,10.2604,10.2749,10.2458,10.2531,153651.0
2018-10-16 10:05:00,14.08,14.08,14.01,14.02,159460.0,10.2531,10.2531,10.2021,10.2094,159460.0
2018-10-16 10:10:00,14.02,14.05,14.01,14.02,235118.0,10.2094,10.2312,10.2021,10.2094,235118.0
2018-10-16 10:15:00,14.01,14.03,13.99,14.02,389972.0,10.2021,10.2167,10.1876,10.2094,389972.0
2018-10-16 10:20:00,14.03,14.08,14.01,14.08,259335.0,10.2167,10.2531,10.2021,10.2531,259335.0
2018-10-16 10:25:00,14.07,14.08,14.05,14.06,102718.0,10.2458,10.2531,10.2312,10.2385,102718.0
2018-10-16 10:30:00,14.05,14.09,14.04,14.04,98411.0,10.2312,10.2604,10.224,10.224,98411.0
2018-10-16 10:35:00,14.05,14.07,14.04,14.06,67789.0,10.2312,10.2458,10.224,10.2385,67789.0
2018-10-16 10:40:00,14.06,14.1,14.05,14.09,114826.0,10.2385,10.2677,10.2312,10.2604,114826.0
2018-10-16 10:45:00,14.1,14.12,14.09,14.12,108275.0,10.2677,10.2822,10.2604,10.2822,108275.0
2018-10-16 10:50:00,14.12,14.12,14.07,14.11,230661.0,10.2822,10.2822,10.2458,10.2749,230661.0
2018-10-16 10:55:00,14.1,14.12,14.1,14.12,85729.0,10.2677,10.2822,10.2677,10.2822,85729.0
2018-10-16 11:00:00,14.12,14.14,14.1,14.12,123273.0,10.2822,10.2968,10.2677,10.2822,123273.0
2018-10-16 11:05:00,14.12,14.14,14.11,14.13,64641.0,10.2822,10.2968,10.2749,10.2895,64641.0
2018-10-16 11:10:00,14.13,14.15,14.12,14.14,62097.0,10.2895,10.3041,10.2822,10.2968,62097.0
2018-10-16 11:15:00,14.14,14.16,14.13,14.13,74662.0,10.2968,10.3113,10.2895,10.2895,74662.0
2018-10-16 11:20:00,14.14,14.15,14.11,14.14,160109.0,10.2968,10.3041,10.2749,10.2968,160109.0
2018-10-16 11:25:00,14.14,14.16,14.13,14.15,72013.0,10.2968,10.3113,10.2895,10.3041,72013.0
2018-10-16 11:30:00,14.15,14.16,14.13,14.16,55880.0,10.3041,10.3113,10.2895,10.3113,55880.0
2018-10-16 11:35:00,14.16,14.16,14.11,14.12,69395.0,10.3113,10.3113,10.2749,10.2822,69395.0
2018-10-16 11:40:00,14.12,14.13,14.09,14.12,100607.0,10.2822,10.2895,10.2604,10.2822,100607.0
2018-10-16 11:45:00,14.13,14.14,14.12,14.14,34237.0,10.2895,10.2968,10.2822,10.2968,34237.0
2018-10-16 11:50:00,14.14,14.14,14.11,14.12,75742.0,10.2968,10.2968,10.2749,10.2822,75742.0
2018-10-16 11:55:00,14.12,14.13,14.11,14.13,22018.0,10.2822,10.2895,10.2749,10.2895,22018.0
2018-10-16 12:00:00,14.12,14.13,14.11,14.12,43019.0,10.2822,10.2895,10.2749,10.2822,43019.0
2018-10-16 12:05:00,14.12,14.14,14.11,14.12,58106.0,10.2822,10.2968,10.2749,10.2822,58106.0
2018-10-16 12:10:00,14.12,14.13,14.11,14.11,51665.0,10.2822,10.2895,10.2749,10.2749,51665.0
2018-10-16 12:15:00,14.12,14.13,14.09,14.11,116706.0,10.2822,10.2895,10.2604,10.2749,116706.0
2018-10-16 12:20:00,14.11,14.11,14.08,14.09,30671.0,10.2749,10.2749,10.2531,10.2604,30671.0
2018-10-16 12:25:00,14.1,14.11,14.09,14.11,29647.0,10.2677,10.2749,10.2604,10.2749,29647.0
2018-10-16 12:30:00,14.11,14.11,14.1,14.1,18308.0,10.2749,10.2749,10.2677,10.2677,18308.0
2018-10-16 12:35:00,14.1,14.13,14.09,14.09,169164.0,10.2677,10.2895,10.2604,10.2604,169164.0
2018-10-16 12:40:00,14.09,14.1,14.07,14.09,90316.0,10.2604,10.2677,10.2458,10.2604,90316.0
2018-10-16 12:45:00,14.09,14.11,14.08,14.11,101116.0,10.2604,10.2749,10.2531,10.2749,101116.0
2018-10-16 12:50:00,14.12,14.15,14.11,14.13,59656.0,10.2822,10.3041,10.2749,10.2895,59656.0
2018-10-16 12:55:00,14.13,14.15,14.13,14.14,50858.0,10.2895,10.3041,10.2895,10.2968,50858.0
2018-10-16 13:00:00,14.14,14.14,14.12,14.13,68783.0,10.2968,10.2968,10.2822,10.2895,68783.0
2018-10-16 13:05:00,14.13,14.14,14.12,14.14,35912.0,10.2895,10.2968,10.2822,10.2968,35912.0
2018-10-16 13:10:00,14.14,14.15,14.12,14.15,32134.0,10.2968,10.3041,10.2822,10.3041,32134.0
2018-10-16 13:15:00,14.14,14.16,14.14,14.15,43585.0,10.2968,10.3113,10.2968,10.3041,43585.0
2018-10-16 13:20:00,14.15,14.17,14.15,14.16,27259.0,10.3041,10.3186,10.3041,10.3113,27259.0
2018-10-16 13:25:00,14.16,14.17,14.14,14.17,45141.0,10.3113,10.3186,10.2968,10.3186,45141.0
2018-10-16 13:30:00,14.18,14.2,14.17,14.19,49978.0,10.3259,10.3405,10.3186,10.3332,49978.0
2018-10-16 13:35:00,14.19,14.21,14.18,14.2,125186.0,10.3332,10.3478,10.3259,10.3405,125186.0
2018-10-16 13:40:00,14.2,14.21,14.18,14.21,121108.0,10.3405,10.3478,10.3259,10.3478,121108.0
2018-10-16 13:45:00,14.2,14.22,14.17,14.18,291317.0,10.3405,10.355,10.3186,10.3259,291317.0
2018-10-16 13:50:00,14.18,14.19,14.16,14.16,34184.0,10.3259,10.3332,10.3113,10.3113,34184.0
2018-10-16 13:55:00,14.17,14.19,14.15,14.19,102682.0,10.3186,10.3332,10.3041,10.3332,102682.0
2018-10-16 14:00:00,14.19,14.2,14.18,14.19,54850.0,10.3332,10.3405,10.3259,10.3332,54850.0
2018-10-16 14:05:00,14.19,14.21,14.18,14.2,117824.0,10.3332,10.3478,10.3259,10.3405,117824.0
2018-10-16 14:10:00,14.2,14.21,14.18,14.19,42568.0,10.3405,10.3478,10.3259,10.3332,42568.0
2018-10-16 14:15:00,14.19,14.19,14.17,14.18,128568.0,10.3332,10.3332,10.3186,10.3259,128568.0
2018-10-16 14:20:00,14.18,14.19,14.17,14.18,134211.0,10.3259,10.3332,10.3186,10.3259,134211.0
2018-10-16 14:25:00,14.18,14.2,14.17,14.2,154473.0,10.3259,10.3405,10.3186,10.3405,154473.0
2018-10-16 14:30:00,14.2,14.21,14.18,14.2,79252.0,10.3405,10.3478,10.3259,10.3405,79252.0
2018-10-16 14:35:00,14.2,14.21,14.19,14.2,51798.0,10.3405,10.3478,10.3332,10.3405,51798.0
2018-10-16 14:40:00,14.2,14.22,14.19,14.21,63318.0,10.3405,10.355,10.3332,10.3478,63318.0
2018-10-16 14:45:00,14.21,14.22,14.19,14.21,106507.0,10.3478,10.355,10.3332,10.3478,106507.0
2018-10-16 14:50:00,14.21,14.22,14.19,14.21,54852.0,10.3478,10.355,10.3332,10.3478,54852.0
2018-10-16 14:55:00,14.21,14.22,14.18,14.19,70468.0,10.3478,10.355,10.3259,10.3332,70468.0
2018-10-16 15:00:00,14.19,14.2,14.18,14.18,70697.0,10.3332,10.3405,10.3259,10.3259,70697.0
2018-10-16 15:05:00,14.19,14.22,14.17,14.21,343586.0,10.3332,10.355,10.3186,10.3478,343586.0
2018-10-16 15:10:00,14.21,14.23,14.19,14.23,150192.0,10.3478,10.3623,10.3332,10.3623,150192.0
2018-10-16 15:15:00,14.23,14.24,14.2,14.24,187796.0,10.3623,10.3696,10.3405,10.3696,187796.0
2018-10-16 15:20:00,14.24,14.24,14.22,14.23,179258.0,10.3696,10.3696,10.355,10.3623,179258.0
2018-10-16 15:25:00,14.23,14.23,14.21,14.21,96542.0,10.3623,10.3623,10.3478,10.3478,96542.0
2018-10-16 15:30:00,14.21,14.24,14.2,14.24,160410.0,10.3478,10.3696,10.3405,10.3696,160410.0
2018-10-16 15:35:00,14.24,14.26,14.23,14.26,257365.0,10.3696,10.3842,10.3623,10.3842,257365.0
2018-10-16 15:40:00,14.26,14.29,14.25,14.29,221183.0,10.3842,10.406,10.3769,10.406,221183.0
2018-10-16 15:45:00,14.29,14.3,14.27,14.29,283405.0,10.406,10.4133,10.3914,10.406,283405.0
2018-10-16 15:50:00,14.29,14.31,14.28,14.31,265963.0,10.406,10.4206,10.3987,10.4206,265963.0
2018-10-16 15:55:00,14.31,14.31,14.27,14.28,674731.0,10.4206,10.4206,10.3914,10.3987,674731.0
2018-10-17 09:30:00,14.24,14.3,14.23,14.24,154233.0,10.3696,10.4133,10.3623,10.3696,154233.0
2018-10-17 09:35:00,14.24,14.28,14.21,14.25,209691.0,10.3696,10.3987,10.3478,10.3769,209691.0
2018-10-17 09:40:00,14.25,14.27,14.22,14.27,125176.0,10.3769,10.3914,10.355,10.3914,125176.0
2018-10-17 09:45:00,14.27,14.27,14.21,14.21,64276.0,10.3914,10.3914,10.3478,10.3478,64276.0
2018-10-17 09:50:00,14.21,14.23,14.19,14.21,260013.0,10.3478,10.3623,10.3332,10.3478,260013.0
2018-10-17 09:55:00,14.21,14.23,14.21,14.23,58769.0,10.3478,10.3623,10.3478,10.3623,58769.0
2018-10-17 10:00:00,14.23,14.25,14.22,14.25,84031.0,10.3623,10.3769,10.355,10.3769,84031.0
2018-10-17 10:05:00,14.25,14.26,14.22,14.25,68753.0,10.3769,10.3842,10.355,10.3769,68753.0
2018-10-17 10:10:00,14.26,14.26,14.19,14.19,73797.0,10.3842,10.3842,10.3332,10.3332,73797.0
2018-10-17 10:15:00,14.2,14.21,14.18,14.2,204720.0,10.3405,10.3478,10.3259,10.3405,204720.0
2018-10-17 10:20:00,14.19,14.21,14.17,14.18,53339.0,10.3332,10.3478,10.3186,10.3259,53339.0
2018-10-17 10:25:00,14.17,14.2,14.17,14.2,140037.0,10.3186,10.3405,10.3186,10.3405,140037.0
2018-10-17 10:30:00,14.19,14.2,14.13,14.15,163273.0,10.3332,10.3405,10.2895,10.3041,163273.0
2018-10-17 10:35:00,14.14,14.16,14.13,14.16,106193.0,10.2968,10.3113,10.2895,10.3113,106193.0
2018-10-17 10:40:00,14.16,14.17,14.14,14.16,99863.0,10.3113,10.3186,10.2968,10.3113,99863.0
2018-10-17 10:45:00,14.15,14.16,14.12,14.16,61102.0,10.3041,10.3113,10.2822,10.3113,61102.0
2018-10-17 10:50:00,14.16,14.19,14.15,14.18,56174.0,10.3113,10.3332,10.3041,10.3259,56174.0
2018-10-17 10:55:00,14.18,14.2,14.17,14.18,80316.0,10.3259,10.3405,10.3186,10.3259,80316.0
2018-10-17 11:00:00,14.18,14.19,14.16,14.16,60194.0,10.3259,10.3332,10.3113,10.3113,60194.0
2018-10-17 11:05:00,14.16,14.22,14.15,14.21,101171.0,10.3113,10.355,10.3041,10.3478,101171.0
2018-10-17 11:10:00,14.21,14.21,14.19,14.2,65573.0,10.3478,10.3478,10.3332,10.3405,65573.0
2018-10-17 11:15:00,14.2,14.23,14.18,14.21,39652.0,10.3405,10.3623,10.3259,10.3478,39652.0
2018-10-17 11:20:00,14.21,14.24,14.21,14.23,31660.0,10.3478,10.3696,10.3478,10.3623,31660.0
2018-10-17 11:25:00,14.24,14.27,14.23,14.27,61418.0,10.3696,10.3914,10.3623,10.3914,61418.0
2018-10-17 11:30:00,14.27,14.28,14.25,14.27,42101.0,10.3914,10.3987,10.3769,10.3914,42101.0
2018-10-17 11:35:00,14.27,14.29,14.26,14.28,78999.0,10.3914,10.406,10.3842,10.3987,78999.0
2018-10-17 11:40:00,14.28,14.33,14.27,14.32,88914.0,10.3987,10.4351,10.3914,10.4279,88914.0
2018-10-17 11:45:00,14.32,14.34,14.3,14.33,48305.0,10.4279,10.4424,10.4133,10.4351,48305.0
2018-10-17 11:50:00,14.33,14.35,14.32,14.33,22038.0,10.4351,10.4497,10.4279,10.4351,22038.0
2018-10-17 11:55:00,14.33,14.37,14.32,14.37,71633.0,10.4351,10.4643,10.4279,10.4643,71633.0
2018-10-17 12:00:00,14.37,14.38,14.35,14.37,46762.0,10.4643,10.4715,10.4497,10.4643,46762.0
2018-10-17 12:05:00,14.37,14.42,14.36,14.41,65104.0,10.4643,10.5007,10.457,10.4934,65104.0
2018-10-17 12:10:00,14.41,14.42,14.38,14.41,96552.0,10.4934,10.5007,10.4715,10.4934,96552.0
2018-10-17 12:15:00,14.41,14.44,14.4,14.44,34483.0,10.4934,10.5152,10.4861,10.5152,34483.0
2018-10-17 12:20:00,14.44,14.46,14.43,14.46,90329.0,10.5152,10.5298,10.508,10.5298,90329.0
2018-10-17 12:25:00,14.46,14.46,14.43,14.44,181731.0,10.5298,10.5298,10.508,10.5152,181731.0
2018-10-17 12:30:00,14.45,14.45,14.42,14.42,49233.0,10.5225,10.5225,10.5007,10.5007,49233.0
2018-10-17 12:35:00,14.43,14.45,14.42,14.45,58090.0,10.508,10.5225,10.5007,10.5225,58090.0
2018-10-17 12:40:00,14.45,14.5,14.44,14.49,151826.0,10.5225,10.5589,10.5152,10.5517,151826.0
2018-10-17 12:45:00,14.49,14.51,14.47,14.48,73914.0,10.5517,10.5662,10.5371,10.5444,73914.0
2018-10-17 12:50:00,14.48,14.52,14.47,14.51,132385.0,10.5444,10.5735,10.5371,10.5662,132385.0
2018-10-17 12:55:00,14.51,14.54,14.5,14.53,92048.0,10.5662,10.5881,10.5589,10.5808,92048.0
2018-10-17 13:00:00,14.54,14.54,14.5,14.51,38586.0,10.5881,10.5881,10.5589,10.5662,38586.0
2018-10-17 13:05:00,14.51,14.53,14.49,14.49,62119.0,10.5662,10.5808,10.5517,10.5517,62119.0
2018-10-17 13:10:00,14.49,14.5,14.45,14.47,70093.0,10.5517,10.5589,10.5225,10.5371,70093.0
2018-10-17 13:15:00,14.47,14.48,14.45,14.46,77781.0,10.5371,10.5444,10.5225,10.5298,77781.0
2018-10-17 13:20:00,14.47,14.48,14.46,14.46,26774.0,10.5371,10.5444,10.5298,10.5298,26774.0
2018-10-17 13:25:00,14.47,14.47,14.44,14.46,37166.0,10.5371,10.5371,10.5152,10.5298,37166.0
2018-10-17 13:30:00,14.46,14.47,14.44,14.46,61793.0,10.5298,10.5371,10.5152,10.5298,61793.0
2018-10-17 13:35:00,14.45,14.46,14.43,14.45,30844.0,10.5225,10.5298,10.508,10.5225,30844.0
2018-10-17 13:40:00,14.45,14.47,14.45,14.45,21488.0,10.5225,10.5371,10.5225,10.5225,21488.0
2018-10-17 13:45:00,14.45,14.46,14.44,14.45,69018.0,10.5225,10.5298,10.5152,10.5225,69018.0
2018-10-17 13:50:00,14.44,14.47,14.43,14.46,25048.0,10.5152,10.5371,10.508,10.5298,25048.0
2018-10-17 13:55:00,14.46,14.47,14.43,14.46,69585.0,10.5298,10.5371,10.508,10.5298,69585.0
2018-10-17 14:00:00,14.46,14.46,14.41,14.43,66820.0,10.5298,10.5298,10.4934,10.508,66820.0
2018-10-17 14:05:00,14.44,14.48,14.43,14.47,43922.0,10.5152,10.5444,10.508,10.5371,43922.0
2018-10-17 14:10:00,14.47,14.47,14.43,14.43,58629.0,10.5371,10.5371,10.508,10.508,58629.0
2018-10-17 14:15:00,14.43,14.44,14.41,14.44,62606.0,10.508,10.5152,10.4934,10.5152,62606.0
2018-10-17 14:20:00,14.43,14.44,14.37,14.39,93786.0,10.508,10.5152,10.4643,10.4788,93786.0
2018-10-17 14:25:00,14.39,14.41,14.37,14.37,23184.0,10.4788,10.4934,10.4643,10.4643,23184.0
2018-10-17 14:30:00,14.38,14.41,14.37,14.4,46584.0,10.4715,10.4934,10.4643,10.4861,46584.0
2018-10-17 14:35:00,14.4,14.41,14.38,14.41,35669.0,10.4861,10.4934,10.4715,10.4934,35669.0
2018-10-17 14:40:00,14.41,14.44,14.4,14.43,46684.0,10.4934,10.5152,10.4861,10.508,46684.0
2018-10-17 14:45:00,14.43,14.43,14.41,14.43,18374.0,10.508,10.508,10.4934,10.508,18374.0
2018-10-17 14:50:00,14.43,14.45,14.41,14.45,132343.0,10.508,10.5225,10.4934,10.5225,132343.0
2018-10-17 14:55:00,14.45,14.47,14.44,14.44,74375.0,10.5225,10.5371,10.5152,10.5152,74375.0
2018-10-17 15:00:00,14.45,14.46,14.42,14.43,91943.0,10.5225,10.5298,10.5007,10.508,91943.0
2018-10-17 15:05:00,14.43,14.46,14.42,14.46,43092.0,10.508,10.5298,10.5007,10.5298,43092.0
2018-10-17 15:10:00,14.46,14.46,14.43,14.44,78741.0,10.5298,10.5298,10.508,10.5152,78741.0
2018-10-17 15:15:00,14.43,14.44,14.41,14.42,50076.0,10.508,10.5152,10.4934,10.5007,50076.0
2018-10-17 15:20:00,14.42,14.43,14.41,14.43,25654.0,10.5007,10.508,10.4934,10.508,25654.0
2018-10-17 15:25:00,14.43,14.45,14.42,14.43,60068.0,10.508,10.5225,10.5007,10.508,60068.0
2018-10-17 15:30:00,14.43,14.43,14.36,14.37,155863.0,10.508,10.508,10.457,10.4643,155863.0
2018-10-17 15:35:00,14.37,14.39,14.36,14.37,68444.0,10.4643,10.4788,10.457,10.4643,68444.0
2018-10-17 15:40:00,14.37,14.38,14.33,14.35,148405.0,10.4643,10.4715,10.4351,10.4497,148405.0
2018-10-17 15:45:00,14.35,14.39,14.33,14.39,178128.0,10.4497,10.4788,10.4351,10.4788,178128.0
2018-10-17 15:50:00,14.39,14.39,14.37,14.39,113092.0,10.4788,10.4788,10.4643,10.4788,113092.0
2018-10-17 15:55:00,14.39,14.4,14.37,14.4,468772.0,10.4788,10.4861,10.4643,10.4861,468772.0
2018-10-18 09:30:00,14.38,14.39,14.33,14.37,146701.0,10.4715,10.4788,10.4351,10.4643,146701.0
2018-10-18 09:35:00,14.36,14.37,14.3,14.35,90481.0,10.457,10.4643,10.4133,10.4497,90481.0
2018-10-18 09:40:00,14.35,14.38,14.32,14.38,57855.0,10.4497,10.4715,10.4279,10.4715,57855.0
2018-10-18 09:45:00,14.38,14.41,14.35,14.36,150690.0,10.4715,10.4934,10.4497,10.457,150690.0
2018-10-18 09:50:00,14.37,14.37,14.32,14.33,133582.0,10.4643,10.4643,10.4279,10.4351,133582.0
2018-10-18 09:55:00,14.33,14.37,14.32,14.34,151847.0,10.4351,10.4643,10.4279,10.4424,151847.0
2018-10-18 10:00:00,14.33,14.33,14.29,14.32,94944.0,10.4351,10.4351,10.406,10.4279,94944.0
2018-10-18 10:05:00,14.32,14.36,14.3,14.31,128390.0,10.4279,10.457,10.4133,10.4206,128390.0
2018-10-18 10:10:00,14.31,14.35,14.3,14.32,69701.0,10.4206,10.4497,10.4133,10.4279,69701.0
2018-10-18 10:15:00,14.32,14.41,14.3,14.41,160010.0,10.4279,10.4934,10.4133,10.4934,160010.0
2018-10-18 10:20:00,14.4,14.41,14.38,14.4,93506.0,10.4861,10.4934,10.4715,10.4861,93506.0
2018-10-18 10:25:00,14.4,14.44,14.39,14.44,134835.0,10.4861,10.5152,10.4788,10.5152,134835.0
2018-10-18 10:30:00,14.44,14.46,14.4,14.41,244670.0,10.5152,10.5298,10.4861,10.4934,244670.0
2018-10-18 10:35:00,14.41,14.46,14.4,14.46,510386.0,10.4934,10.5298,10.4861,10.5298,510386.0
2018-10-18 10:40:00,14.46,14.48,14.45,14.48,125234.0,10.5298,10.5444,10.5225,10.5444,125234.0
2018-10-18 10:45:00,14.48,14.49,14.44,14.46,145732.0,10.5444,10.5517,10.5152,10.5298,145732.0
2018-10-18 10:50:00,14.46,14.47,14.44,14.45,495690.0,10.5298,10.5371,10.5152,10.5225,495690.0
2018-10-18 10:55:00,14.45,14.47,14.42,14.45,183989.0,10.5225,10.5371,10.5007,10.5225,183989.0
2018-10-18 11:00:00,14.45,14.47,14.43,14.44,180501.0,10.5225,10.5371,10.508,10.5152,180501.0
2018-10-18 11:05:00,14.44,14.45,14.43,14.45,98558.0,10.5152,10.5225,10.508,10.5225,98558.0
2018-10-18 11:10:00,14.45,14.48,14.45,14.47,231124.0,10.5225,10.5444,10.5225,10.5371,231124.0
2018-10-18 11:15:00,14.47,14.51,14.46,14.51,137050.0,10.5371,10.5662,10.5298,10.5662,137050.0
2018-10-18 11:20:00,14.51,14.51,14.44,14.45,158791.0,10.5662,10.5662,10.5152,10.5225,158791.0
2018-10-18 11:25:00,14.45,14.47,14.39,14.4,161255.0,10.5225,10.5371,10.4788,10.4861,161255.0
2018-10-18 11:30:00,14.4,14.4,14.34,14.36,125873.0,10.4861,10.4861,10.4424,10.457,125873.0
2018-10-18 11:35:00,14.35,14.38,14.33,14.38,195786.0,10.4497,10.4715,10.4351,10.4715,195786.0
2018-10-18 11:40:00,14.38,14.38,14.34,14.35,167346.0,10.4715,10.4715,10.4424,10.4497,167346.0
2018-10-18 11:45:00,14.34,14.35,14.28,14.29,182631.0,10.4424,10.4497,10.3987,10.406,182631.0
2018-10-18 11:50:00,14.29,14.32,14.27,14.32,112044.0,10.406,10.4279,10.3914,10.4279,112044.0
2018-10-18 11:55:00,14.32,14.33,14.29,14.31,133891.0,10.4279,10.4351,10.406,10.4206,133891.0
2018-10-18 12:00:00,14.3,14.31,14.27,14.29,232295.0,10.4133,10.4206,10.3914,10.406,232295.0
2018-10-18 12:05:00,14.28,14.33,14.28,14.31,193658.0,10.3987,10.4351,10.3987,10.4206,193658.0
2018-10-18 12:10:00,14.31,14.31,14.27,14.29,97873.0,10.4206,10.4206,10.3914,10.406,97873.0
2018-10-18 12:15:00,14.29,14.31,14.28,14.3,96568.0,10.406,10.4206,10.3987,10.4133,96568.0
2018-10-18 12:20:00,14.3,14.35,14.3,14.35,141670.0,10.4133,10.4497,10.4133,10.4497,141670.0
2018-10-18 12:25:00,14.36,14.37,14.33,14.33,79914.0,10.457,10.4643,10.4351,10.4351,79914.0
2018-10-18 12:30:00,14.32,14.33,14.3,14.32,69138.0,10.4279,10.4351,10.4133,10.4279,69138.0
2018-10-18 12:35:00,14.32,14.32,14.29,14.3,73005.0,10.4279,10.4279,10.406,10.4133,73005.0
2018-10-18 12:40:00,14.31,14.34,14.31,14.33,55989.0,10.4206,10.4424,10.4206,10.4351,55989.0
2018-10-18 12:45:00,14.33,14.34,14.32,14.32,83267.0,10.4351,10.4424,10.4279,10.4279,83267.0
2018-10-18 12:50:00,14.33,14.35,14.31,14.33,75802.0,10.4351,10.4497,10.4206,10.4351,75802.0
2018-10-18 12:55:00,14.33,14.35,14.33,14.34,75071.0,10.4351,10.4497,10.4351,10.4424,75071.0
2018-10-18 13:00:00,14.33,14.36,14.32,14.35,83600.0,10.4351,10.457,10.4279,10.4497,83600.0
2018-10-18 13:05:00,14.35,14.36,14.33,14.35,47437.0,10.4497,10.457,10.4351,10.4497,47437.0
2018-10-18 13:10:00,14.35,14.35,14.31,14.31,91951.0,10.4497,10.4497,10.4206,10.4206,91951.0
2018-10-18 13:15:00,14.32,14.33,14.28,14.29,76956.0,10.4279,10.4351,10.3987,10.406,76956.0
2018-10-18 13:20:00,14.29,14.29,14.26,14.28,74472.0,10.406,10.406,10.3842,10.3987,74472.0
2018-10-18 13:25:00,14.27,14.29,14.26,14.27,62853.0,10.3914,10.406,10.3842,10.3914,62853.0
2018-10-18 13:30:00,14.27,14.29,14.24,14.27,134167.0,10.3914,10.406,10.3696,10.3914,134167.0
2018-10-18 13:35:00,14.28,14.28,14.24,14.26,61628.0,10.3987,10.3987,10.3696,10.3842,61628.0
2018-10-18 13:40:00,14.25,14.25,14.21,14.23,60086.0,10.3769,10.3769,10.3478,10.3623,60086.0
2018-10-18 13:45:00,14.23,14.26,14.21,14.24,152500.0,10.3623,10.3842,10.3478,10.3696,152500.0
2018-10-18 13:50:00,14.24,14.24,14.21,14.21,56363.0,10.3696,10.3696,10.3478,10.3478,56363.0
2018-10-18 13:55:00,14.22,14.25,14.22,14.23,75910.0,10.355,10.3769,10.355,10.3623,75910.0
2018-10-18 14:00:00,14.22,14.26,14.22,14.24,103760.0,10.355,10.3842,10.355,10.3696,103760.0
2018-10-18 14:05:00,14.24,14.28,14.22,14.26,201661.0,10.3696,10.3987,10.355,10.3842,201661.0
2018-10-18 14:10:00,14.26,14.26,14.23,14.24,42448.0,10.3842,10.3842,10.3623,10.3696,42448.0
2018-10-18 14:15:00,14.24,14.25,14.2,14.21,51481.0,10.3696,10.3769,10.3405,10.3478,51481.0
2018-10-18 14:20:00,14.21,14.25,14.21,14.24,242642.0,10.3478,10.3769,10.3478,10.3696,242642.0
2018-10-18 14:25:00,14.23,14.24,14.19,14.21,123214.0,10.3623,10.3696,10.3332,10.3478,123214.0
2018-10-18 14:30:00,14.21,14.21,14.17,14.19,85795.0,10.3478,10.3478,10.3186,10.3332,85795.0
2018-10-18 14:35:00,14.19,14.21,14.17,14.18,146710.0,10.3332,10.3478,10.3186,10.3259,146710.0
2018-10-18 14:40:00,14.17,14.21,14.17,14.21,122636.0,10.3186,10.3478,10.3186,10.3478,122636.0
2018-10-18 14:45:00,14.21,14.24,14.2,14.21,77102.0,10.3478,10.3696,10.3405,10.3478,77102.0
2018-10-18 14:50:00,14.21,14.23,14.19,14.21,113723.0,10.3478,10.3623,10.3332,10.3478,113723.0
2018-10-18 14:55:00,14.22,14.22,14.19,14.2,45271.0,10.355,10.355,10.3332,10.3405,45271.0
2018-10-18 15:00:00,14.2,14.22,14.18,14.19,345375.0,10.3405,10.355,10.3259,10.3332,345375.0
2018-10-18 15:05:00,14.19,14.2,14.16,14.16,503872.0,10.3332,10.3405,10.3113,10.3113,503872.0
2018-10-18 15:10:00,14.17,14.17,14.15,14.17,249793.0,10.3186,10.3186,10.3041,10.3186,249793.0
2018-10-18 15:15:00,14.17,14.21,14.16,14.18,200752.0,10.3186,10.3478,10.3113,10.3259,200752.0
2018-10-18 15:20:00,14.18,14.2,14.17,14.19,344146.0,10.3259,10.3405,10.3186,10.3332,344146.0
2018-10-18 15:25:00,14.19,14.2,14.17,14.19,161524.0,10.3332,10.3405,10.3186,10.3332,161524.0
2018-10-18 15:30:00,14.18,14.19,14.15,14.18,179904.0,10.3259,10.3332,10.3041,10.3259,179904.0
2018-10-18 15:35:00,14.17,14.21,14.16,14.21,116436.0,10.3186,10.3478,10.3113,10.3478,116436.0
2018-10-18 15:40:00,14.21,14.23,14.19,14.2,371023.0,10.3478,10.3623,10.3332,10.3405,371023.0
2018-10-18 15:45:00,14.2,14.22,14.18,14.21,273643.0,10.3405,10.355,10.3259,10.3478,273643.0
2018-10-18 15:50:00,14.21,14.23,14.19,14.19,560903.0,10.3478,10.3623,10.3332,10.3332,560903.0
2018-10-18 15:55:00,14.19,14.21,14.19,14.21,582494.0,10.3332,10.3478,10.3332,10.3478,582494.0
2018-10-19 09:30:00,14.16,14.25,14.06,14.09,558663.0,10.3113,10.3769,10.2385,10.2604,558663.0
2018-10-19 09:35:00,14.09,14.19,14.09,14.19,205023.0,10.2604,10.3332,10.2604,10.3332,205023.0
2018-10-19 09:40:00,14.19,14.29,14.17,14.28,140417.0,10.3332,10.406,10.3186,10.3987,140417.0
2018-10-19 09:45:00,14.27,14.32,14.27,14.31,186865.0,10.3914,10.4279,10.3914,10.4206,186865.0
2018-10-19 09:50:00,14.32,14.36,14.32,14.36,166539.0,10.4279,10.457,10.4279,10.457,166539.0
2018-10-19 09:55:00,14.36,14.39,14.35,14.38,204772.0,10.457,10.4788,10.4497,10.4715,204772.0
2018-10-19 10:00:00,14.39,14.43,14.35,14.42,417799.0,10.4788,10.508,10.4497,10.5007,417799.0
2018-10-19 10:05:00,14.41,14.44,14.38,14.39,263574.0,10.4934,10.5152,10.4715,10.4788,263574.0
2018-10-19 10:10:00,14.38,14.4,14.33,14.36,149216.0,10.4715,10.4861,10.4351,10.457,149216.0
2018-10-19 10:15:00,14.36,14.39,14.35,14.39,125963.0,10.457,10.4788,10.4497,10.4788,125963.0
2018-10-19 10:20:00,14.39,14.39,14.31,14.32,122357.0,10.4788,10.4788,10.4206,10.4279,122357.0
2018-10-19 10:25:00,14.32,14.35,14.31,14.32,175713.0,10.4279,10.4497,10.4206,10.4279,175713.0
2018-10-19 10:30:00,14.31,14.32,14.28,14.32,127523.0,10.4206,10.4279,10.3987,10.4279,127523.0
2018-10-19 10:35:00,14.32,14.35,14.29,14.29,100414.0,10.4279,10.4497,10.406,10.406,100414.0
2018-10-19 10:40:00,14.29,14.3,14.26,14.29,390823.0,10.406,10.4133,10.3842,10.406,390823.0
2018-10-19 10:45:00,14.29,14.29,14.24,14.27,256593.0,10.406,10.406,10.3696,10.3914,256593.0
2018-10-19 10:50:00,14.27,14.32,14.26,14.32,132387.0,10.3914,10.4279,10.3842,10.4279,132387.0
2018-10-19 10:55:00,14.32,14.35,14.31,14.35,105799.0,10.4279,10.4497,10.4206,10.4497,105799.0
2018-10-19 11:00:00,14.35,14.36,14.32,14.33,104453.0,10.4497,10.457,10.4279,10.4351,104453.0
2018-10-19 11:05:00,14.33,14.35,14.32,14.34,28873.0,10.4351,10.4497,10.4279,10.4424,28873.0
2018-10-19 11:10:00,14.35,14.38,14.33,14.38,156479.0,10.4497,10.4715,10.4351,10.4715,156479.0
2018-10-19 11:15:00,14.38,14.39,14.35,14.36,133984.0,10.4715,10.4788,10.4497,10.457,133984.0
2018-10-19 11:20:00,14.36,14.37,14.33,14.34,62042.0,10.457,10.4643,10.4351,10.4424,62042.0
2018-10-19 11:25:00,14.34,14.36,14.33,14.35,102009.0,10.4424,10.457,10.4351,10.4497,102009.0
2018-10-19 11:30:00,14.35,14.36,14.32,14.34,36492.0,10.4497,10.457,10.4279,10.4424,36492.0
2018-10-19 11:35:00,14.34,14.34,14.3,14.34,109998.0,10.4424,10.4424,10.4133,10.4424,109998.0
2018-10-19 11:40:00,14.33,14.34,14.31,14.32,57596.0,10.4351,10.4424,10.4206,10.4279,57596.0
2018-10-19 11:45:00,14.32,14.34,14.31,14.32,132938.0,10.4279,10.4424,10.4206,10.4279,132938.0
2018-10-19 11:50:00,14.32,14.36,14.31,14.34,61846.0,10.4279,10.457,10.4206,10.4424,61846.0
2018-10-19 11:55:00,14.34,14.38,14.34,14.38,109779.0,10.4424,10.4715,10.4424,10.4715,109779.0
2018-10-19 12:00:00,14.37,14.39,14.35,14.37,73259.0,10.4643,10.4788,10.4497,10.4643,73259.0
2018-10-19 12:05:00,14.37,14.39,14.34,14.36,60363.0,10.4643,10.4788,10.4424,10.457,60363.0
2018-10-19 12:10:00,14.36,14.37,14.33,14.34,66630.0,10.457,10.4643,10.4351,10.4424,66630.0
2018-10-19 12:15:00,14.33,14.34,14.31,14.33,89881.0,10.4351,10.4424,10.4206,10.4351,89881.0
2018-10-19 12:20:00,14.33,14.33,14.3,14.32,135119.0,10.4351,10.4351,10.4133,10.4279,135119.0
2018-10-19 12:25:00,14.31,14.32,14.29,14.3,71237.0,10.4206,10.4279,10.406,10.4133,71237.0
2018-10-19 12:30:00,14.3,14.32,14.28,14.28,50257.0,10.4133,10.4279,10.3987,10.3987,50257.0
2018-10-19 12:35:00,14.28,14.31,14.27,14.29,258182.0,10.3987,10.4206,10.3914,10.406,258182.0
2018-10-19 12:40:00,14.29,14.31,14.27,14.29,179340.0,10.406,10.4206,10.3914,10.406,179340.0
2018-10-19 12:45:00,14.29,14.31,14.27,14.29,65245.0,10.406,10.4206,10.3914,10.406,65245.0
2018-10-19 12:50:00,14.29,14.3,14.27,14.29,81616.0,10.406,10.4133,10.3914,10.406,81616.0
2018-10-19 12:55:00,14.29,14.3,14.25,14.25,79019.0,10.406,10.4133,10.3769,10.3769,79019.0
2018-10-19 13:00:00,14.26,14.26,14.23,14.25,108311.0,10.3842,10.3842,10.3623,10.3769,108311.0
2018-10-19 13:05:00,14.25,14.25,14.22,14.23,80242.0,10.3769,10.3769,10.355,10.3623,80242.0
2018-10-19 13:10:00,14.23,14.29,14.22,14.29,46085.0,10.3623,10.406,10.355,10.406,46085.0
2018-10-19 13:15:00,14.29,14.32,14.28,14.31,51635.0,10.406,10.4279,10.3987,10.4206,51635.0
2018-10-19 13:20:00,14.31,14.31,14.29,14.29,25369.0,10.4206,10.4206,10.406,10.406,25369.0
2018-10-19 13:25:00,14.29,14.3,14.26,14.29,66354.0,10.406,10.4133,10.3842,10.406,66354.0
2018-10-19 13:30:00,14.29,14.29,14.26,14.29,110627.0,10.406,10.406,10.3842,10.406,110627.0
2018-10-19 13:35:00,14.29,14.29,14.26,14.27,28611.0,10.406,10.406,10.3842,10.3914,28611.0
2018-10-19 13:40:00,14.28,14.29,14.25,14.26,47286.0,10.3987,10.406,10.3769,10.3842,47286.0
2018-10-19 13:45:00,14.26,14.27,14.24,14.24,150220.0,10.3842,10.3914,10.3696,10.3696,150220.0
2018-10-19 13:50:00,14.25,14.26,14.22,14.22,283781.0,10.3769,10.3842,10.355,10.355,283781.0
2018-10-19 13:55:00,14.23,14.24,14.21,14.21,140878.0,10.3623,10.3696,10.3478,10.3478,140878.0
2018-10-19 14:00:00,14.21,14.22,14.18,14.19,40950.0,10.3478,10.355,10.3259,10.3332,40950.0
2018-10-19 14:05:00,14.19,14.19,14.15,14.18,83583.0,10.3332,10.3332,10.3041,10.3259,83583.0
2018-10-19 14:10:00,14.17,14.18,14.16,14.17,40040.0,10.3186,10.3259,10.3113,10.3186,40040.0
2018-10-19 14:15:00,14.16,14.19,14.15,14.19,58601.0,10.3113,10.3332,10.3041,10.3332,58601.0
2018-10-19 14:20:00,14.18,14.22,14.18,14.21,74212.0,10.3259,10.355,10.3259,10.3478,74212.0
2018-10-19 14:25:00,14.2,14.22,14.19,14.21,153406.0,10.3405,10.355,10.3332,10.3478,153406.0
2018-10-19 14:30:00,14.2,14.22,14.19,14.2,75789.0,10.3405,10.355,10.3332,10.3405,75789.0
2018-10-19 14:35:00,14.2,14.23,14.19,14.21,48424.0,10.3405,10.3623,10.3332,10.3478,48424.0
2018-10-19 14:40:00,14.21,14.21,14.19,14.19,79894.0,10.3478,10.3478,10.3332,10.3332,79894.0
2018-10-19 14:45:00,14.19,14.22,14.18,14.21,62290.0,10.3332,10.355,10.3259,10.3478,62290.0
2018-10-19 14:50:00,14.21,14.21,14.2,14.21,21780.0,10.3478,10.3478,10.3405,10.3478,21780.0
2018-10-19 14:55:00,14.2,14.22,14.19,14.21,85945.0,10.3405,10.355,10.3332,10.3478,85945.0
2018-10-19 15:00:00,14.21,14.21,14.17,14.18,50689.0,10.3478,10.3478,10.3186,10.3259,50689.0
2018-10-19 15:05:00,14.18,14.18,14.17,14.18,41281.0,10.3259,10.3259,10.3186,10.3259,41281.0
2018-10-19 15:10:00,14.18,14.18,14.16,14.18,53516.0,10.3259,10.3259,10.3113,10.3259,53516.0
2018-10-19 15:15:00,14.17,14.19,14.14,14.19,214691.0,10.3186,10.3332,10.2968,10.3332,214691.0
2018-10-19 15:20:00,14.19,14.19,14.17,14.18,85493.0,10.3332,10.3332,10.3186,10.3259,85493.0
2018-10-19 15:25:00,14.18,14.23,14.17,14.23,229991.0,10.3259,10.3623,10.3186,10.3623,229991.0
2018-10-19 15:30:00,14.23,14.25,14.21,14.24,267140.0,10.3623,10.3769,10.3478,10.3696,267140.0
2018-10-19 15:35:00,14.24,14.24,14.22,14.24,294812.0,10.3696,10.3696,10.355,10.3696,294812.0
2018-10-19 15:40:00,14.23,14.25,14.22,14.25,282665.0,10.3623,10.3769,10.355,10.3769,282665.0
2018-10-19 15:45:00,14.25,14.26,14.21,14.21,262955.0,10.3769,10.3842,10.3478,10.3478,262955.0
2018-10-19 15:50:00,14.21,14.23,14.2,14.21,303561.0,10.3478,10.3623,10.3405,10.3478,303561.0
2018-10-19 15:55:00,14.21,14.22,14.19,14.2,867570.0,10.3478,10.355,10.3332,10.3405,867570.0
2018-10-22 09:30:00,14.29,14.37,14.21,14.21,117184.0,10.406,10.4643,10.3478,10.3478,117184.0
2018-10-22 09:35:00,14.23,14.23,14.11,14.14,524501.0,10.3623,10.3623,10.2749,10.2968,524501.0
2018-10-22 09:40:00,14.14,14.14,14.05,14.06,251022.0,10.2968,10.2968,10.2312,10.2385,251022.0
2018-10-22 09:45:00,14.07,14.09,14.04,14.06,198874.0,10.2458,10.2604,10.224,10.2385,198874.0
2018-10-22 09:50:00,14.07,14.07,13.99,14.0,205324.0,10.2458,10.2458,10.1876,10.1948,205324.0
2018-10-22 09:55:00,14.0,14.01,13.98,14.01,181207.0,10.1948,10.2021,10.1803,10.2021,181207.0
2018-10-22 10:00:00,14.01,14.03,13.98,13.99,522977.0,10.2021,10.2167,10.1803,10.1876,522977.0
2018-10-22 10:05:00,13.99,13.99,13.91,13.92,265651.0,10.1876,10.1876,10.1293,10.1366,265651.0
2018-10-22 10:10:00,13.92,13.98,13.91,13.97,64257.0,10.1366,10.1803,10.1293,10.173,64257.0
2018-10-22 10:15:00,13.97,13.97,13.93,13.94,368894.0,10.173,10.173,10.1439,10.1511,368894.0
2018-10-22 10:20:00,13.94,13.94,13.84,13.89,327145.0,10.1511,10.1511,10.0783,10.1147,327145.0
2018-10-22 10:25:00,13.89,13.91,13.87,13.91,119886.0,10.1147,10.1293,10.1002,10.1293,119886.0
2018-10-22 10:30:00,13.91,13.95,13.88,13.94,119527.0,10.1293,10.1584,10.1074,10.1511,119527.0
2018-10-22 10:35:00,13.94,13.97,13.92,13.94,47893.0,10.1511,10.173,10.1366,10.1511,47893.0
2018-10-22 10:40:00,13.94,13.96,13.93,13.96,73425.0,10.1511,10.1657,10.1439,10.1657,73425.0
2018-10-22 10:45:00,13.95,13.98,13.94,13.96,160597.0,10.1584,10.1803,10.1511,10.1657,160597.0
2018-10-22 10:50:00,13.96,13.99,13.94,13.96,84091.0,10.1657,10.1876,10.1511,10.1657,84091.0
2018-10-22 10:55:00,13.96,13.98,13.96,13.96,35296.0,10.1657,10.1803,10.1657,10.1657,35296.0
2018-10-22 11:00:00,13.96,13.98,13.94,13.95,235855.0,10.1657,10.1803,10.1511,10.1584,235855.0
2018-10-22 11:05:00,13.95,13.95,13.9,13.91,167134.0,10.1584,10.1584,10.122,10.1293,167134.0
2018-10-22 11:10:00,13.9,13.91,13.88,13.89,153881.0,10.122,10.1293,10.1074,10.1147,153881.0
2018-10-22 11:15:00,13.88,13.9,13.86,13.88,157384.0,10.1074,10.122,10.0929,10.1074,157384.0
2018-10-22 11:20:00,13.88,13.92,13.87,13.92,81826.0,10.1074,10.1366,10.1002,10.1366,81826.0
2018-10-22 11:25:00,13.92,13.94,13.89,13.9,209811.0,10.1366,10.1511,10.1147,10.122,209811.0
2018-10-22 11:30:00,13.89,13.9,13.85,13.85,93468.0,10.1147,10.122,10.0856,10.0856,93468.0
2018-10-22 11:35:00,13.85,13.88,13.85,13.86,76695.0,10.0856,10.1074,10.0856,10.0929,76695.0
2018-10-22 11:40:00,13.86,13.88,13.82,13.83,715010.0,10.0929,10.1074,10.0638,10.071,715010.0
2018-10-22 11:45:00,13.83,13.86,13.81,13.85,79929.0,10.071,10.0929,10.0565,10.0856,79929.0
2018-10-22 11:50:00,13.85,13.86,13.79,13.79,63362.0,10.0856,10.0929,10.0419,10.0419,63362.0
2018-10-22 11:55:00,13.79,13.8,13.77,13.79,70058.0,10.0419,10.0492,10.0273,10.0419,70058.0
2018-10-22 12:00:00,13.79,13.81,13.78,13.8,153920.0,10.0419,10.0565,10.0346,10.0492,153920.0
2018-10-22 12:05:00,13.8,13.83,13.78,13.79,122891.0,10.0492,10.071,10.0346,10.0419,122891.0
2018-10-22 12:10:00,13.79,13.8,13.74,13.75,87847.0,10.0419,10.0492,10.0055,10.0128,87847.0
2018-10-22 12:15:00,13.74,13.77,13.74,13.75,75199.0,10.0055,10.0273,10.0055,10.0128,75199.0
2018-10-22 12:20:00,13.75,13.76,13.72,13.73,149264.0,10.0128,10.0201,9.9909,9.9982,149264.0
2018-10-22 12:25:00,13.73,13.74,13.71,13.74,76099.0,9.9982,10.0055,9.9837,10.0055,76099.0
2018-10-22 12:30:00,13.74,13.75,13.72,13.73,165177.0,10.0055,10.0128,9.9909,9.9982,165177.0
2018-10-22 12:35:00,13.73,13.74,13.71,13.72,87936.0,9.9982,10.0055,9.9837,9.9909,87936.0
2018-10-22 12:40:00,13.71,13.76,13.71,13.73,144296.0,9.9837,10.0201,9.9837,9.9982,144296.0
2018-10-22 12:45:00,13.74,13.74,13.7,13.71,164202.0,10.0055,10.0055,9.9764,9.9837,164202.0
2018-10-22 12:50:00,13.71,13.74,13.7,13.74,144214.0,9.9837,10.0055,9.9764,10.0055,144214.0
2018-10-22 12:55:00,13.74,13.75,13.72,13.74,105974.0,10.0055,10.0128,9.9909,10.0055,105974.0
2018-10-22 13:00:00,13.74,13.75,13.72,13.74,113833.0,10.0055,10.0128,9.9909,10.0055,113833.0
2018-10-22 13:05:00,13.74,13.79,13.73,13.78,90176.0,10.0055,10.0419,9.9982,10.0346,90176.0
2018-10-22 13:10:00,13.78,13.78,13.74,13.78,431698.0,10.0346,10.0346,10.0055,10.0346,431698.0
2018-10-22 13:15:00,13.78,13.79,13.77,13.78,105596.0,10.0346,10.0419,10.0273,10.0346,105596.0
2018-10-22 13:20:00,13.78,13.8,13.76,13.77,79523.0,10.0346,10.0492,10.0201,10.0273,79523.0
2018-10-22 13:25:00,13.77,13.78,13.74,13.78,81324.0,10.0273,10.0346,10.0055,10.0346,81324.0
2018-10-22 13:30:00,13.78,13.8,13.75,13.79,708029.0,10.0346,10.0492,10.0128,10.0419,708029.0
2018-10-22 13:35:00,13.79,13.81,13.78,13.79,97907.0,10.0419,10.0565,10.0346,10.0419,97907.0
2018-10-22 13:40:00,13.79,13.79,13.76,13.77,57876.0,10.0419,10.0419,10.0201,10.0273,57876.0
2018-10-22 13:45:00,13.78,13.79,13.74,13.75,104125.0,10.0346,10.0419,10.0055,10.0128,104125.0
2018-10-22 13:50:00,13.74,13.75,13.72,13.72,167842.0,10.0055,10.0128,9.9909,9.9909,167842.0
2018-10-22 13:55:00,13.72,13.73,13.71,13.71,44887.0,9.9909,9.9982,9.9837,9.9837,44887.0
2018-10-22 14:00:00,13.71,13.73,13.7,13.71,68478.0,9.9837,9.9982,9.9764,9.9837,68478.0
2018-10-22 14:05:00,13.71,13.72,13.69,13.7,217155.0,9.9837,9.9909,9.9691,9.9764,217155.0
2018-10-22 14:10:00,13.7,13.71,13.66,13.67,90438.0,9.9764,9.9837,9.9472,9.9545,90438.0
2018-10-22 14:15:00,13.67,13.68,13.64,13.66,483929.0,9.9545,9.9618,9.9327,9.9472,483929.0
2018-10-22 14:20:00,13.66,13.68,13.63,13.66,582379.0,9.9472,9.9618,9.9254,9.9472,582379.0
2018-10-22 14:25:00,13.65,13.7,13.65,13.68,299635.0,9.94,9.9764,9.94,9.9618,299635.0
2018-10-22 14:30:00,13.68,13.68,13.65,13.65,52228.0,9.9618,9.9618,9.94,9.94,52228.0
2018-10-22 14:35:00,13.66,13.66,13.64,13.65,137390.0,9.9472,9.9472,9.9327,9.94,137390.0
2018-10-22 14:40:00,13.65,13.68,13.63,13.65,177387.0,9.94,9.9618,9.9254,9.94,177387.0
2018-10-22 14:45:00,13.64,13.68,13.64,13.68,134994.0,9.9327,9.9618,9.9327,9.9618,134994.0
2018-10-22 14:50:00,13.67,13.68,13.64,13.67,137967.0,9.9545,9.9618,9.9327,9.9545,137967.0
2018-10-22 14:55:00,13.67,13.7,13.66,13.68,143475.0,9.9545,9.9764,9.9472,9.9618,143475.0
2018-10-22 15:00:00,13.68,13.74,13.67,13.74,319129.0,9.9618,10.0055,9.9545,10.0055,319129.0
2018-10-22 15:05:00,13.74,13.74,13.69,13.71,610296.0,10.0055,10.0055,9.9691,9.9837,610296.0
2018-10-22 15:10:00,13.7,13.75,13.7,13.75,357620.0,9.9764,10.0128,9.9764,10.0128,357620.0
2018-10-22 15:15:00,13.75,13.75,13.72,13.73,271934.0,10.0128,10.0128,9.9909,9.9982,271934.0
2018-10-22 15:20:00,13.73,13.75,13.72,13.73,297703.0,9.9982,10.0128,9.9909,9.9982,297703.0
2018-10-22 15:25:00,13.73,13.74,13.71,13.74,199249.0,9.9982,10.0055,9.9837,10.0055,199249.0
2018-10-22 15:30:00,13.74,13.76,13.73,13.76,243726.0,10.0055,10.0201,9.9982,10.0201,243726.0
2018-10-22 15:35:00,13.76,13.77,13.74,13.75,474113.0,10.0201,10.0273,10.0055,10.0128,474113.0
2018-10-22 15:40:00,13.75,13.75,13.73,13.75,325833.0,10.0128,10.0128,9.9982,10.0128,325833.0
2018-10-22 15:45:00,13.75,13.77,13.72,13.73,485479.0,10.0128,10.0273,9.9909,9.9982,485479.0
2018-10-22 15:50:00,13.73,13.74,13.71,13.71,592674.0,9.9982,10.0055,9.9837,9.9837,592674.0
2018-10-22 15:55:00,13.71,13.72,13.65,13.65,1602519.0,9.9837,9.9909,9.94,9.94,1602519.0
2018-10-23 09:30:00,13.3,13.53,13.21,13.51,487329.0,9.6851,9.8526,9.6196,9.838,487329.0
2018-10-23 09:35:00,13.51,13.52,13.38,13.48,472259.0,9.838,9.8453,9.7433,9.8162,472259.0
2018-10-23 09:40:00,13.48,13.51,13.4,13.49,745012.0,9.8162,9.838,9.7579,9.8234,745012.0
2018-10-23 09:45:00,13.48,13.66,13.46,13.65,711944.0,9.8162,9.9472,9.8016,9.94,711944.0
2018-10-23 09:50:00,13.64,13.65,13.52,13.6,615706.0,9.9327,9.94,9.8453,9.9036,615706.0
2018-10-23 09:55:00,13.6,13.69,13.59,13.6,334393.0,9.9036,9.9691,9.8963,9.9036,334393.0
2018-10-23 10:00:00,13.61,13.63,13.56,13.58,320190.0,9.9108,9.9254,9.8744,9.889,320190.0
2018-10-23 10:05:00,13.58,13.58,13.42,13.43,715931.0,9.889,9.889,9.7725,9.7798,715931.0
2018-10-23 10:10:00,13.43,13.47,13.41,13.42,285329.0,9.7798,9.8089,9.7652,9.7725,285329.0
2018-10-23 10:15:00,13.42,13.45,13.35,13.38,208135.0,9.7725,9.7943,9.7215,9.7433,208135.0
2018-10-23 10:20:00,13.38,13.42,13.38,13.4,112149.0,9.7433,9.7725,9.7433,9.7579,112149.0
2018-10-23 10:25:00,13.4,13.5,13.39,13.46,194783.0,9.7579,9.8307,9.7506,9.8016,194783.0
2018-10-23 10:30:00,13.46,13.48,13.38,13.45,243114.0,9.8016,9.8162,9.7433,9.7943,243114.0
2018-10-23 10:35:00,13.44,13.49,13.36,13.48,227985.0,9.787,9.8234,9.7288,9.8162,227985.0
2018-10-23 10:40:00,13.48,13.57,13.46,13.55,217471.0,9.8162,9.8817,9.8016,9.8671,217471.0
2018-10-23 10:45:00,13.56,13.62,13.54,13.62,168943.0,9.8744,9.9181,9.8599,9.9181,168943.0
2018-10-23 10:50:00,13.62,13.62,13.57,13.58,114483.0,9.9181,9.9181,9.8817,9.889,114483.0
2018-10-23 10:55:00,13.58,13.68,13.58,13.65,299097.0,9.889,9.9618,9.889,9.94,299097.0
2018-10-23 11:00:00,13.64,13.66,13.59,13.66,347651.0,9.9327,9.9472,9.8963,9.9472,347651.0
2018-10-23 11:05:00,13.66,13.73,13.65,13.67,266106.0,9.9472,9.9982,9.94,9.9545,266106.0
2018-10-23 11:10:00,13.66,13.81,13.66,13.8,406268.0,9.9472,10.0565,9.9472,10.0492,406268.0
2018-10-23 11:15:00,13.8,13.82,13.76,13.81,580209.0,10.0492,10.0638,10.0201,10.0565,580209.0
2018-10-23 11:20:00,13.81,13.85,13.74,13.83,378377.0,10.0565,10.0856,10.0055,10.071,378377.0
2018-10-23 11:25:00,13.83,13.88,13.8,13.83,463107.0,10.071,10.1074,10.0492,10.071,463107.0
2018-10-23 11:30:00,13.83,13.85,13.78,13.79,148234.0,10.071,10.0856,10.0346,10.0419,148234.0
2018-10-23 11:35:00,13.8,13.81,13.75,13.77,211346.0,10.0492,10.0565,10.0128,10.0273,211346.0
2018-10-23 11:40:00,13.77,13.81,13.75,13.76,294512.0,10.0273,10.0565,10.0128,10.0201,294512.0
2018-10-23 11:45:00,13.77,13.8,13.75,13.77,122933.0,10.0273,10.0492,10.0128,10.0273,122933.0
2018-10-23 11:50:00,13.76,13.76,13.71,13.74,103000.0,10.0201,10.0201,9.9837,10.0055,103000.0
2018-10-23 11:55:00,13.74,13.76,13.72,13.74,162231.0,10.0055,10.0201,9.9909,10.0055,162231.0
2018-10-23 12:00:00,13.73,13.75,13.72,13.73,148226.0,9.9982,10.0128,9.9909,9.9982,148226.0
2018-10-23 12:05:00,13.73,13.77,13.71,13.75,106644.0,9.9982,10.0273,9.9837,10.0128,106644.0
2018-10-23 12:10:00,13.75,13.75,13.71,13.74,164381.0,10.0128,10.0128,9.9837,10.0055,164381.0
2018-10-23 12:15:00,13.75,13.78,13.73,13.77,72792.0,10.0128,10.0346,9.9982,10.0273,72792.0
2018-10-23 12:20:00,13.77,13.79,13.74,13.75,103525.0,10.0273,10.0419,10.0055,10.0128,103525.0
2018-10-23 12:25:00,13.75,13.79,13.74,13.76,170250.0,10.0128,10.0419,10.0055,10.0201,170250.0
2018-10-23 12:30:00,13.76,13.79,13.75,13.78,73232.0,10.0201,10.0419,10.0128,10.0346,73232.0
2018-10-23 12:35:00,13.78,13.79,13.76,13.78,74929.0,10.0346,10.0419,10.0201,10.0346,74929.0
2018-10-23 12:40:00,13.78,13.82,13.76,13.82,234337.0,10.0346,10.0638,10.0201,10.0638,234337.0
2018-10-23 12:45:00,13.82,13.82,13.76,13.77,136109.0,10.0638,10.0638,10.0201,10.0273,136109.0
2018-10-23 12:50:00,13.77,13.79,13.7,13.73,131146.0,10.0273,10.0419,9.9764,9.9982,131146.0
2018-10-23 12:55:00,13.72,13.78,13.71,13.74,164183.0,9.9909,10.0346,9.9837,10.0055,164183.0
2018-10-23 13:00:00,13.74,13.79,13.73,13.77,313173.0,10.0055,10.0419,9.9982,10.0273,313173.0
2018-10-23 13:05:00,13.76,13.79,13.76,13.79,117469.0,10.0201,10.0419,10.0201,10.0419,117469.0
2018-10-23 13:10:00,13.79,13.8,13.76,13.79,70943.0,10.0419,10.0492,10.0201,10.0419,70943.0
2018-10-23 13:15:00,13.79,13.79,13.76,13.78,72940.0,10.0419,10.0419,10.0201,10.0346,72940.0
2018-10-23 13:20:00,13.77,13.8,13.76,13.79,137650.0,10.0273,10.0492,10.0201,10.0419,137650.0
2018-10-23 13:25:00,13.79,13.82,13.77,13.79,102769.0,10.0419,10.0638,10.0273,10.0419,102769.0
2018-10-23 13:30:00,13.79,13.8,13.74,13.75,59029.0,10.0419,10.0492,10.0055,10.0128,59029.0
2018-10-23 13:35:00,13.74,13.76,13.72,13.76,97896.0,10.0055,10.0201,9.9909,10.0201,97896.0
2018-10-23 13:40:00,13.76,13.77,13.71,13.73,137146.0,10.0201,10.0273,9.9837,9.9982,137146.0
2018-10-23 13:45:00,13.73,13.73,13.67,13.68,86511.0,9.9982,9.9982,9.9545,9.9618,86511.0
2018-10-23 13:50:00,13.68,13.72,13.64,13.65,112780.0,9.9618,9.9909,9.9327,9.94,112780.0
2018-10-23 13:55:00,13.65,13.68,13.64,13.66,106136.0,9.94,9.9618,9.9327,9.9472,106136.0
2018-10-23 14:00:00,13.66,13.7,13.65,13.69,96032.0,9.9472,9.9764,9.94,9.9691,96032.0
2018-10-23 14:05:00,13.68,13.74,13.68,13.73,74005.0,9.9618,10.0055,9.9618,9.9982,74005.0
2018-10-23 14:10:00,13.72,13.78,13.72,13.77,87161.0,9.9909,10.0346,9.9909,10.0273,87161.0
2018-10-23 14:15:00,13.77,13.84,13.77,13.84,108718.0,10.0273,10.0783,10.0273,10.0783,108718.0
2018-10-23 14:20:00,13.83,13.86,13.8,13.85,292399.0,10.071,10.0929,10.0492,10.0856,292399.0
2018-10-23 14:25:00,13.85,13.86,13.82,13.86,159933.0,10.0856,10.0929,10.0638,10.0929,159933.0
2018-10-23 14:30:00,13.86,13.92,13.84,13.88,219982.0,10.0929,10.1366,10.0783,10.1074,219982.0
2018-10-23 14:35:00,13.88,13.93,13.88,13.92,133195.0,10.1074,10.1439,10.1074,10.1366,133195.0
2018-10-23 14:40:00,13.92,13.97,13.91,13.95,321867.0,10.1366,10.173,10.1293,10.1584,321867.0
2018-10-23 14:45:00,13.95,13.96,13.93,13.95,91764.0,10.1584,10.1657,10.1439,10.1584,91764.0
2018-10-23 14:50:00,13.95,13.97,13.91,13.93,135385.0,10.1584,10.173,10.1293,10.1439,135385.0
2018-10-23 14:55:00,13.93,13.97,13.92,13.97,119536.0,10.1439,10.173,10.1366,10.173,119536.0
2018-10-23 15:00:00,13.96,13.98,13.92,13.93,506798.0,10.1657,10.1803,10.1366,10.1439,506798.0
2018-10-23 15:05:00,13.93,13.94,13.9,13.9,109824.0,10.1439,10.1511,10.122,10.122,109824.0
2018-10-23 15:10:00,13.9,13.93,13.89,13.93,120336.0,10.122,10.1439,10.1147,10.1439,120336.0
2018-10-23 15:15:00,13.93,13.98,13.92,13.96,472064.0,10.1439,10.1803,10.1366,10.1657,472064.0
2018-10-23 15:20:00,13.96,13.99,13.95,13.96,163863.0,10.1657,10.1876,10.1584,10.1657,163863.0
2018-10-23 15:25:00,13.96,13.96,13.93,13.94,143914.0,10.1657,10.1657,10.1439,10.1511,143914.0
2018-10-23 15:30:00,13.94,13.95,13.92,13.95,265215.0,10.1511,10.1584,10.1366,10.1584,265215.0
2018-10-23 15:35:00,13.95,13.97,13.9,13.91,226507.0,10.1584,10.173,10.122,10.1293,226507.0
2018-10-23 15:40:00,13.91,13.93,13.87,13.88,262387.0,10.1293,10.1439,10.1002,10.1074,262387.0
2018-10-23 15:45:00,13.87,13.9,13.85,13.88,254493.0,10.1002,10.122,10.0856,10.1074,254493.0
2018-10-23 15:50:00,13.88,13.89,13.85,13.86,394916.0,10.1074,10.1147,10.0856,10.0929,394916.0
2018-10-23 15:55:00,13.86,13.86,13.82,13.84,602301.0,10.0929,10.0929,10.0638,10.0783,602301.0
2018-10-24 09:30:00,13.79,13.79,13.64,13.67,232689.0,10.0419,10.0419,9.9327,9.9545,232689.0
2018-10-24 09:35:00,13.67,13.68,13.53,13.54,338469.0,9.9545,9.9618,9.8526,9.8599,338469.0
2018-10-24 09:40:00,13.55,13.58,13.52,13.57,129995.0,9.8671,9.889,9.8453,9.8817,129995.0
2018-10-24 09:45:00,13.56,13.61,13.55,13.57,125556.0,9.8744,9.9108,9.8671,9.8817,125556.0
2018-10-24 09:50:00,13.58,13.6,13.55,13.58,121401.0,9.889,9.9036,9.8671,9.889,121401.0
2018-10-24 09:55:00,13.57,13.58,13.55,13.56,134306.0,9.8817,9.889,9.8671,9.8744,134306.0
2018-10-24 10:00:00,13.56,13.58,13.53,13.56,199802.0,9.8744,9.889,9.8526,9.8744,199802.0
2018-10-24 10:05:00,13.56,13.57,13.5,13.51,100850.0,9.8744,9.8817,9.8307,9.838,100850.0
2018-10-24 10:10:00,13.51,13.56,13.5,13.52,70801.0,9.838,9.8744,9.8307,9.8453,70801.0
2018-10-24 10:15:00,13.52,13.53,13.46,13.46,127718.0,9.8453,9.8526,9.8016,9.8016,127718.0
2018-10-24 10:20:00,13.47,13.49,13.45,13.47,105240.0,9.8089,9.8234,9.7943,9.8089,105240.0
2018-10-24 10:25:00,13.48,13.49,13.45,13.49,116003.0,9.8162,9.8234,9.7943,9.8234,116003.0
2018-10-24 10:30:00,13.49,13.53,13.48,13.5,80277.0,9.8234,9.8526,9.8162,9.8307,80277.0
2018-10-24 10:35:00,13.5,13.53,13.45,13.46,153642.0,9.8307,9.8526,9.7943,9.8016,153642.0
2018-10-24 10:40:00,13.45,13.47,13.44,13.44,148502.0,9.7943,9.8089,9.787,9.787,148502.0
2018-10-24 10:45:00,13.45,13.45,13.41,13.42,101192.0,9.7943,9.7943,9.7652,9.7725,101192.0
2018-10-24 10:50:00,13.42,13.46,13.41,13.44,72973.0,9.7725,9.8016,9.7652,9.787,72973.0
2018-10-24 10:55:00,13.44,13.44,13.35,13.36,134311.0,9.787,9.787,9.7215,9.7288,134311.0
2018-10-24 11:00:00,13.36,13.38,13.33,13.38,136309.0,9.7288,9.7433,9.7069,9.7433,136309.0
2018-10-24 11:05:00,13.38,13.38,13.33,13.33,96087.0,9.7433,9.7433,9.7069,9.7069,96087.0
2018-10-24 11:10:00,13.34,13.38,13.33,13.36,143445.0,9.7142,9.7433,9.7069,9.7288,143445.0
2018-10-24 11:15:00,13.36,13.38,13.34,13.34,82004.0,9.7288,9.7433,9.7142,9.7142,82004.0
2018-10-24 11:20:00,13.34,13.4,13.32,13.38,177709.0,9.7142,9.7579,9.6997,9.7433,177709.0
2018-10-24 11:25:00,13.38,13.39,13.34,13.35,164961.0,9.7433,9.7506,9.7142,9.7215,164961.0
2018-10-24 11:30:00,13.35,13.38,13.33,13.37,200233.0,9.7215,9.7433,9.7069,9.7361,200233.0
2018-10-24 11:35:00,13.37,13.39,13.35,13.38,161702.0,9.7361,9.7506,9.7215,9.7433,161702.0
2018-10-24 11:40:00,13.38,13.39,13.35,13.35,94814.0,9.7433,9.7506,9.7215,9.7215,94814.0
2018-10-24 11:45:00,13.35,13.39,13.34,13.38,192488.0,9.7215,9.7506,9.7142,9.7433,192488.0
2018-10-24 11:50:00,13.38,13.43,13.37,13.43,90585.0,9.7433,9.7798,9.7361,9.7798,90585.0
2018-10-24 11:55:00,13.43,13.45,13.42,13.43,131301.0,9.7798,9.7943,9.7725,9.7798,131301.0
2018-10-24 12:00:00,13.43,13.44,13.39,13.4,94774.0,9.7798,9.787,9.7506,9.7579,94774.0
2018-10-24 12:05:00,13.4,13.43,13.39,13.41,118694.0,9.7579,9.7798,9.7506,9.7652,118694.0
2018-10-24 12:10:00,13.41,13.42,13.38,13.41,60876.0,9.7652,9.7725,9.7433,9.7652,60876.0
2018-10-24 12:15:00,13.41,13.43,13.38,13.39,76944.0,9.7652,9.7798,9.7433,9.7506,76944.0
2018-10-24 12:20:00,13.39,13.4,13.38,13.39,55688.0,9.7506,9.7579,9.7433,9.7506,55688.0
2018-10-24 12:25:00,13.38,13.4,13.37,13.38,53581.0,9.7433,9.7579,9.7361,9.7433,53581.0
2018-10-24 12:30:00,13.38,13.4,13.36,13.38,75782.0,9.7433,9.7579,9.7288,9.7433,75782.0
2018-10-24 12:35:00,13.37,13.38,13.33,13.34,56814.0,9.7361,9.7433,9.7069,9.7142,56814.0
2018-10-24 12:40:00,13.34,13.36,13.33,13.34,332640.0,9.7142,9.7288,9.7069,9.7142,332640.0
2018-10-24 12:45:00,13.35,13.35,13.32,13.32,65727.0,9.7215,9.7215,9.6997,9.6997,65727.0
2018-10-24 12:50:00,13.32,13.34,13.3,13.33,94087.0,9.6997,9.7142,9.6851,9.7069,94087.0
2018-10-24 12:55:00,13.33,13.34,13.32,13.32,44102.0,9.7069,9.7142,9.6997,9.6997,44102.0
2018-10-24 13:00:00,13.32,13.32,13.28,13.29,68608.0,9.6997,9.6997,9.6705,9.6778,68608.0
2018-10-24 13:05:00,13.28,13.29,13.25,13.27,56600.0,9.6705,9.6778,9.6487,9.6632,56600.0
2018-10-24 13:10:00,13.26,13.27,13.25,13.27,48154.0,9.656,9.6632,9.6487,9.6632,48154.0
2018-10-24 13:15:00,13.27,13.31,13.25,13.31,74533.0,9.6632,9.6924,9.6487,9.6924,74533.0
2018-10-24 13:20:00,13.31,13.31,13.28,13.29,64470.0,9.6924,9.6924,9.6705,9.6778,64470.0
2018-10-24 13:25:00,13.29,13.29,13.26,13.27,59412.0,9.6778,9.6778,9.656,9.6632,59412.0
2018-10-24 13:30:00,13.28,13.29,13.23,13.29,156100.0,9.6705,9.6778,9.6341,9.6778,156100.0
2018-10-24 13:35:00,13.28,13.3,13.27,13.27,39218.0,9.6705,9.6851,9.6632,9.6632,39218.0
2018-10-24 13:40:00,13.27,13.3,13.26,13.3,145181.0,9.6632,9.6851,9.656,9.6851,145181.0
2018-10-24 13:45:00,13.3,13.32,13.29,13.32,149955.0,9.6851,9.6997,9.6778,9.6997,149955.0
2018-10-24 13:50:00,13.32,13.34,13.29,13.33,61576.0,9.6997,9.7142,9.6778,9.7069,61576.0
2018-10-24 13:55:00,13.32,13.33,13.27,13.28,58649.0,9.6997,9.7069,9.6632,9.6705,58649.0
2018-10-24 14:00:00,13.29,13.29,13.25,13.26,95919.0,9.6778,9.6778,9.6487,9.656,95919.0
2018-10-24 14:05:00,13.26,13.26,13.23,13.24,67519.0,9.656,9.656,9.6341,9.6414,67519.0
2018-10-24 14:10:00,13.24,13.27,13.24,13.26,81528.0,9.6414,9.6632,9.6414,9.656,81528.0
2018-10-24 14:15:00,13.26,13.29,13.25,13.29,319893.0,9.656,9.6778,9.6487,9.6778,319893.0
2018-10-24 14:20:00,13.28,13.33,13.27,13.33,110171.0,9.6705,9.7069,9.6632,9.7069,110171.0
2018-10-24 14:25:00,13.33,13.37,13.31,13.37,136219.0,9.7069,9.7361,9.6924,9.7361,136219.0
2018-10-24 14:30:00,13.37,13.4,13.35,13.4,100479.0,9.7361,9.7579,9.7215,9.7579,100479.0
2018-10-24 14:35:00,13.4,13.41,13.37,13.38,75549.0,9.7579,9.7652,9.7361,9.7433,75549.0
2018-10-24 14:40:00,13.38,13.38,13.33,13.33,143806.0,9.7433,9.7433,9.7069,9.7069,143806.0
2018-10-24 14:45:00,13.32,13.33,13.3,13.3,89681.0,9.6997,9.7069,9.6851,9.6851,89681.0
2018-10-24 14:50:00,13.31,13.31,13.27,13.28,91309.0,9.6924,9.6924,9.6632,9.6705,91309.0
2018-10-24 14:55:00,13.29,13.32,13.28,13.3,93058.0,9.6778,9.6997,9.6705,9.6851,93058.0
2018-10-24 15:00:00,13.3,13.3,13.24,13.24,131769.0,9.6851,9.6851,9.6414,9.6414,131769.0
2018-10-24 15:05:00,13.24,13.26,13.23,13.25,118797.0,9.6414,9.656,9.6341,9.6487,118797.0
2018-10-24 15:10:00,13.25,13.28,13.24,13.27,122137.0,9.6487,9.6705,9.6414,9.6632,122137.0
2018-10-24 15:15:00,13.27,13.28,13.25,13.26,119446.0,9.6632,9.6705,9.6487,9.656,119446.0
2018-10-24 15:20:00,13.26,13.26,13.23,13.23,88447.0,9.656,9.656,9.6341,9.6341,88447.0
2018-10-24 15:25:00,13.23,13.26,13.21,13.21,179996.0,9.6341,9.656,9.6196,9.6196,179996.0
2018-10-24 15:30:00,13.21,13.24,13.2,13.23,294812.0,9.6196,9.6414,9.6123,9.6341,294812.0
2018-10-24 15:35:00,13.22,13.26,13.22,13.25,343801.0,9.6268,9.656,9.6268,9.6487,343801.0
2018-10-24 15:40:00,13.25,13.28,13.22,13.26,273110.0,9.6487,9.6705,9.6268,9.656,273110.0
2018-10-24 15:45:00,13.26,13.26,13.22,13.23,442792.0,9.656,9.656,9.6268,9.6341,442792.0
2018-10-24 15:50:00,13.23,13.23,13.19,13.2,438885.0,9.6341,9.6341,9.605,9.6123,438885.0
2018-10-24 15:55:00,13.2,13.2,13.13,13.16,1011095.0,9.6123,9.6123,9.5613,9.5831,1011095.0
2018-10-25 09:30:00,13.31,13.35,13.19,13.25,420089.0,9.6924,9.7215,9.605,9.6487,420089.0
2018-10-25 09:35:00,13.25,13.4,13.22,13.39,286917.0,9.6487,9.7579,9.6268,9.7506,286917.0
2018-10-25 09:40:00,13.4,13.4,13.32,13.34,318110.0,9.7579,9.7579,9.6997,9.7142,318110.0
2018-10-25 09:45:00,13.34,13.4,13.32,13.4,688810.0,9.7142,9.7579,9.6997,9.7579,688810.0
2018-10-25 09:50:00,13.4,13.48,13.37,13.47,288431.0,9.7579,9.8162,9.7361,9.8089,288431.0
2018-10-25 09:55:00,13.46,13.47,13.37,13.38,249290.0,9.8016,9.8089,9.7361,9.7433,249290.0
2018-10-25 10:00:00,13.37,13.42,13.35,13.42,251178.0,9.7361,9.7725,9.7215,9.7725,251178.0
2018-10-25 10:05:00,13.42,13.44,13.39,13.41,275046.0,9.7725,9.787,9.7506,9.7652,275046.0
2018-10-25 10:10:00,13.41,13.41,13.38,13.41,236050.0,9.7652,9.7652,9.7433,9.7652,236050.0
2018-10-25 10:15:00,13.41,13.41,13.32,13.32,233647.0,9.7652,9.7652,9.6997,9.6997,233647.0
2018-10-25 10:20:00,13.32,13.37,13.31,13.33,255675.0,9.6997,9.7361,9.6924,9.7069,255675.0
2018-10-25 10:25:00,13.33,13.37,13.32,13.37,188208.0,9.7069,9.7361,9.6997,9.7361,188208.0
2018-10-25 10:30:00,13.36,13.37,13.35,13.36,178690.0,9.7288,9.7361,9.7215,9.7288,178690.0
2018-10-25 10:35:00,13.37,13.41,13.37,13.4,145872.0,9.7361,9.7652,9.7361,9.7579,145872.0
2018-10-25 10:40:00,13.4,13.46,13.38,13.46,195875.0,9.7579,9.8016,9.7433,9.8016,195875.0
2018-10-25 10:45:00,13.47,13.48,13.43,13.44,161553.0,9.8089,9.8162,9.7798,9.787,161553.0
2018-10-25 10:50:00,13.44,13.47,13.42,13.46,113971.0,9.787,9.8089,9.7725,9.8016,113971.0
2018-10-25 10:55:00,13.45,13.47,13.42,13.43,139658.0,9.7943,9.8089,9.7725,9.7798,139658.0
2018-10-25 11:00:00,13.44,13.47,13.42,13.42,113737.0,9.787,9.8089,9.7725,9.7725,113737.0
2018-10-25 11:05:00,13.43,13.43,13.4,13.43,89035.0,9.7798,9.7798,9.7579,9.7798,89035.0
2018-10-25 11:10:00,13.43,13.43,13.36,13.4,163989.0,9.7798,9.7798,9.7288,9.7579,163989.0
2018-10-25 11:15:00,13.4,13.45,13.39,13.45,215780.0,9.7579,9.7943,9.7506,9.7943,215780.0
2018-10-25 11:20:00,13.45,13.5,13.44,13.49,155419.0,9.7943,9.8307,9.787,9.8234,155419.0
2018-10-25 11:25:00,13.5,13.52,13.48,13.51,139232.0,9.8307,9.8453,9.8162,9.838,139232.0
2018-10-25 11:30:00,13.51,13.53,13.48,13.5,114960.0,9.838,9.8526,9.8162,9.8307,114960.0
2018-10-25 11:35:00,13.51,13.51,13.47,13.48,74868.0,9.838,9.838,9.8089,9.8162,74868.0
2018-10-25 11:40:00,13.48,13.48,13.45,13.46,94813.0,9.8162,9.8162,9.7943,9.8016,94813.0
2018-10-25 11:45:00,13.46,13.49,13.44,13.49,91943.0,9.8016,9.8234,9.787,9.8234,91943.0
2018-10-25 11:50:00,13.48,13.49,13.46,13.48,75716.0,9.8162,9.8234,9.8016,9.8162,75716.0
2018-10-25 11:55:00,13.48,13.49,13.44,13.47,86446.0,9.8162,9.8234,9.787,9.8089,86446.0
2018-10-25 12:00:00,13.48,13.48,13.45,13.46,97900.0,9.8162,9.8162,9.7943,9.8016,97900.0
2018-10-25 12:05:00,13.46,13.5,13.45,13.46,129158.0,9.8016,9.8307,9.7943,9.8016,129158.0
2018-10-25 12:10:00,13.47,13.48,13.45,13.48,59567.0,9.8089,9.8162,9.7943,9.8162,59567.0
2018-10-25 12:15:00,13.48,13.49,13.45,13.45,106087.0,9.8162,9.8234,9.7943,9.7943,106087.0
2018-10-25 12:20:00,13.45,13.46,13.43,13.44,59781.0,9.7943,9.8016,9.7798,9.787,59781.0
2018-10-25 12:25:00,13.44,13.46,13.42,13.43,49106.0,9.787,9.8016,9.7725,9.7798,49106.0
2018-10-25 12:30:00,13.44,13.45,13.41,13.42,65772.0,9.787,9.7943,9.7652,9.7725,65772.0
2018-10-25 12:35:00,13.42,13.43,13.41,13.43,42662.0,9.7725,9.7798,9.7652,9.7798,42662.0
2018-10-25 12:40:00,13.43,13.44,13.41,13.43,121453.0,9.7798,9.787,9.7652,9.7798,121453.0
2018-10-25 12:45:00,13.43,13.44,13.41,13.43,155059.0,9.7798,9.787,9.7652,9.7798,155059.0
2018-10-25 12:50:00,13.43,13.44,13.41,13.43,375391.0,9.7798,9.787,9.7652,9.7798,375391.0
2018-10-25 12:55:00,13.43,13.44,13.4,13.44,94252.0,9.7798,9.787,9.7579,9.787,94252.0
2018-10-25 13:00:00,13.44,13.47,13.43,13.46,104933.0,9.787,9.8089,9.7798,9.8016,104933.0
2018-10-25 13:05:00,13.46,13.47,13.42,13.42,77868.0,9.8016,9.8089,9.7725,9.7725,77868.0
2018-10-25 13:10:00,13.43,13.43,13.41,13.43,67288.0,9.7798,9.7798,9.7652,9.7798,67288.0
2018-10-25 13:15:00,13.43,13.45,13.43,13.44,86536.0,9.7798,9.7943,9.7798,9.787,86536.0
2018-10-25 13:20:00,13.44,13.45,13.43,13.44,44508.0,9.787,9.7943,9.7798,9.787,44508.0
2018-10-25 13:25:00,13.45,13.5,13.45,13.5,180529.0,9.7943,9.8307,9.7943,9.8307,180529.0
2018-10-25 13:30:00,13.5,13.51,13.49,13.5,119705.0,9.8307,9.838,9.8234,9.8307,119705.0
2018-10-25 13:35:00,13.49,13.53,13.49,13.52,89064.0,9.8234,9.8526,9.8234,9.8453,89064.0
2018-10-25 13:40:00,13.51,13.53,13.51,13.53,93988.0,9.838,9.8526,9.838,9.8526,93988.0
2018-10-25 13:45:00,13.53,13.53,13.5,13.52,100074.0,9.8526,9.8526,9.8307,9.8453,100074.0
2018-10-25 13:50:00,13.52,13.52,13.5,13.51,47224.0,9.8453,9.8453,9.8307,9.838,47224.0
2018-10-25 13:55:00,13.5,13.51,13.48,13.49,70228.0,9.8307,9.838,9.8162,9.8234,70228.0
2018-10-25 14:00:00,13.48,13.49,13.45,13.45,98407.0,9.8162,9.8234,9.7943,9.7943,98407.0
2018-10-25 14:05:00,13.45,13.51,13.45,13.51,166545.0,9.7943,9.838,9.7943,9.838,166545.0
2018-10-25 14:10:00,13.51,13.51,13.48,13.48,91281.0,9.838,9.838,9.8162,9.8162,91281.0
2018-10-25 14:15:00,13.49,13.5,13.48,13.5,80471.0,9.8234,9.8307,9.8162,9.8307,80471.0
2018-10-25 14:20:00,13.5,13.53,13.49,13.53,182353.0,9.8307,9.8526,9.8234,9.8526,182353.0
2018-10-25 14:25:00,13.53,13.59,13.52,13.58,344864.0,9.8526,9.8963,9.8453,9.889,344864.0
2018-10-25 14:30:00,13.58,13.6,13.57,13.6,139888.0,9.889,9.9036,9.8817,9.9036,139888.0
2018-10-25 14:35:00,13.6,13.6,13.57,13.58,109945.0,9.9036,9.9036,9.8817,9.889,109945.0
2018-10-25 14:40:00,13.58,13.63,13.57,13.62,346592.0,9.889,9.9254,9.8817,9.9181,346592.0
2018-10-25 14:45:00,13.62,13.66,13.61,13.66,244443.0,9.9181,9.9472,9.9108,9.9472,244443.0
2018-10-25 14:50:00,13.66,13.67,13.64,13.65,201378.0,9.9472,9.9545,9.9327,9.94,201378.0
2018-10-25 14:55:00,13.65,13.68,13.64,13.68,524203.0,9.94,9.9618,9.9327,9.9618,524203.0
2018-10-25 15:00:00,13.69,13.7,13.65,13.68,395029.0,9.9691,9.9764,9.94,9.9618,395029.0
2018-10-25 15:05:00,13.68,13.68,13.64,13.65,254670.0,9.9618,9.9618,9.9327,9.94,254670.0
2018-10-25 15:10:00,13.65,13.68,13.65,13.68,175541.0,9.94,9.9618,9.94,9.9618,175541.0
2018-10-25 15:15:00,13.68,13.7,13.67,13.7,725102.0,9.9618,9.9764,9.9545,9.9764,725102.0
2018-10-25 15:20:00,13.7,13.72,13.69,13.71,386986.0,9.9764,9.9909,9.9691,9.9837,386986.0
2018-10-25 15:25:00,13.71,13.71,13.67,13.69,409020.0,9.9837,9.9837,9.9545,9.9691,409020.0
2018-10-25 15:30:00,13.69,13.7,13.67,13.68,667290.0,9.9691,9.9764,9.9545,9.9618,667290.0
2018-10-25 15:35:00,13.68,13.69,13.65,13.66,270915.0,9.9618,9.9691,9.94,9.9472,270915.0
2018-10-25 15:40:00,13.66,13.67,13.61,13.63,301858.0,9.9472,9.9545,9.9108,9.9254,301858.0
2018-10-25 15:45:00,13.63,13.63,13.58,13.59,311903.0,9.9254,9.9254,9.889,9.8963,311903.0
2018-10-25 15:50:00,13.58,13.59,13.55,13.57,475299.0,9.889,9.8963,9.8671,9.8817,475299.0
2018-10-25 15:55:00,13.57,13.59,13.56,13.58,629988.0,9.8817,9.8963,9.8744,9.889,629988.0
2018-10-26 09:30:00,13.41,13.48,13.37,13.44,477295.0,9.7652,9.8162,9.7361,9.787,477295.0
2018-10-26 09:35:00,13.43,13.54,13.4,13.5,309451.0,9.7798,9.8599,9.7579,9.8307,309451.0
2018-10-26 09:40:00,13.5,13.59,13.5,13.56,739010.0,9.8307,9.8963,9.8307,9.8744,739010.0
2018-10-26 09:45:00,13.56,13.6,13.55,13.57,424150.0,9.8744,9.9036,9.8671,9.8817,424150.0
2018-10-26 09:50:00,13.57,13.63,13.57,13.61,1270143.0,9.8817,9.9254,9.8817,9.9108,1270143.0
2018-10-26 09:55:00,13.62,13.65,13.58,13.61,922050.0,9.9181,9.94,9.889,9.9108,922050.0
2018-10-26 10:00:00,13.6,13.61,13.47,13.48,472807.0,9.9036,9.9108,9.8089,9.8162,472807.0
2018-10-26 10:05:00,13.48,13.48,13.42,13.48,298207.0,9.8162,9.8162,9.7725,9.8162,298207.0
2018-10-26 10:10:00,13.48,13.54,13.47,13.52,291700.0,9.8162,9.8599,9.8089,9.8453,291700.0
2018-10-26 10:15:00,13.53,13.54,13.49,13.54,220980.0,9.8526,9.8599,9.8234,9.8599,220980.0
2018-10-26 10:20:00,13.54,13.57,13.51,13.57,122734.0,9.8599,9.8817,9.838,9.8817,122734.0
2018-10-26 10:25:00,13.57,13.61,13.55,13.57,172436.0,9.8817,9.9108,9.8671,9.8817,172436.0
2018-10-26 10:30:00,13.56,13.58,13.51,13.54,276977.0,9.8744,9.889,9.838,9.8599,276977.0
2018-10-26 10:35:00,13.54,13.55,13.5,13.53,234123.0,9.8599,9.8671,9.8307,9.8526,234123.0
2018-10-26 10:40:00,13.53,13.59,13.53,13.56,316073.0,9.8526,9.8963,9.8526,9.8744,316073.0
2018-10-26 10:45:00,13.57,13.59,13.53,13.57,173278.0,9.8817,9.8963,9.8526,9.8817,173278.0
2018-10-26 10:50:00,13.57,13.59,13.56,13.58,133521.0,9.8817,9.8963,9.8744,9.889,133521.0
2018-10-26 10:55:00,13.59,13.61,13.52,13.53,267711.0,9.8963,9.9108,9.8453,9.8526,267711.0
2018-10-26 11:00:00,13.53,13.58,13.52,13.57,191491.0,9.8526,9.889,9.8453,9.8817,191491.0
2018-10-26 11:05:00,13.57,13.61,13.53,13.57,158300.0,9.8817,9.9108,9.8526,9.8817,158300.0
2018-10-26 11:10:00,13.57,13.61,13.56,13.61,196641.0,9.8817,9.9108,9.8744,9.9108,196641.0
2018-10-26 11:15:00,13.6,13.66,13.6,13.63,195978.0,9.9036,9.9472,9.9036,9.9254,195978.0
2018-10-26 11:20:00,13.63,13.7,13.62,13.69,145046.0,9.9254,9.9764,9.9181,9.9691,145046.0
2018-10-26 11:25:00,13.7,13.73,13.67,13.72,337662.0,9.9764,9.9982,9.9545,9.9909,337662.0
2018-10-26 11:30:00,13.72,13.78,13.72,13.78,201668.0,9.9909,10.0346,9.9909,10.0346,201668.0
2018-10-26 11:35:00,13.78,13.79,13.68,13.7,577328.0,10.0346,10.0419,9.9618,9.9764,577328.0
2018-10-26 11:40:00,13.69,13.71,13.63,13.66,222485.0,9.9691,9.9837,9.9254,9.9472,222485.0
2018-10-26 11:45:00,13.66,13.68,13.62,13.63,125619.0,9.9472,9.9618,9.9181,9.9254,125619.0
2018-10-26 11:50:00,13.63,13.7,13.63,13.7,420630.0,9.9254,9.9764,9.9254,9.9764,420630.0
2018-10-26 11:55:00,13.69,13.7,13.61,13.61,237417.0,9.9691,9.9764,9.9108,9.9108,237417.0
2018-10-26 12:00:00,13.61,13.66,13.61,13.66,344703.0,9.9108,9.9472,9.9108,9.9472,344703.0
2018-10-26 12:05:00,13.66,13.7,13.66,13.68,161215.0,9.9472,9.9764,9.9472,9.9618,161215.0
2018-10-26 12:10:00,13.68,13.69,13.65,13.69,80192.0,9.9618,9.9691,9.94,9.9691,80192.0
2018-10-26 12:15:00,13.68,13.69,13.64,13.67,61200.0,9.9618,9.9691,9.9327,9.9545,61200.0
2018-10-26 12:20:00,13.67,13.71,13.67,13.7,134405.0,9.9545,9.9837,9.9545,9.9764,134405.0
2018-10-26 12:25:00,13.7,13.74,13.69,13.71,90683.0,9.9764,10.0055,9.9691,9.9837,90683.0
2018-10-26 12:30:00,13.71,13.73,13.69,13.71,92549.0,9.9837,9.9982,9.9691,9.9837,92549.0
2018-10-26 12:35:00,13.7,13.72,13.67,13.69,61899.0,9.9764,9.9909,9.9545,9.9691,61899.0
2018-10-26 12:40:00,13.69,13.75,13.68,13.75,182560.0,9.9691,10.0128,9.9618,10.0128,182560.0
2018-10-26 12:45:00,13.75,13.77,13.74,13.76,50317.0,10.0128,10.0273,10.0055,10.0201,50317.0
2018-10-26 12:50:00,13.76,13.76,13.72,13.75,83331.0,10.0201,10.0201,9.9909,10.0128,83331.0
2018-10-26 12:55:00,13.74,13.74,13.67,13.69,82245.0,10.0055,10.0055,9.9545,9.9691,82245.0
2018-10-26 13:00:00,13.69,13.73,13.69,13.73,74816.0,9.9691,9.9982,9.9691,9.9982,74816.0
2018-10-26 13:05:00,13.73,13.74,13.69,13.7,87918.0,9.9982,10.0055,9.9691,9.9764,87918.0
2018-10-26 13:10:00,13.69,13.75,13.68,13.71,362392.0,9.9691,10.0128,9.9618,9.9837,362392.0
2018-10-26 13:15:00,13.71,13.74,13.7,13.73,64548.0,9.9837,10.0055,9.9764,9.9982,64548.0
2018-10-26 13:20:00,13.73,13.74,13.68,13.69,58275.0,9.9982,10.0055,9.9618,9.9691,58275.0
2018-10-26 13:25:00,13.69,13.7,13.65,13.66,73220.0,9.9691,9.9764,9.94,9.9472,73220.0
2018-10-26 13:30:00,13.66,13.66,13.62,13.63,64521.0,9.9472,9.9472,9.9181,9.9254,64521.0
2018-10-26 13:35:00,13.63,13.65,13.62,13.63,62371.0,9.9254,9.94,9.9181,9.9254,62371.0
2018-10-26 13:40:00,13.63,13.69,13.62,13.69,72764.0,9.9254,9.9691,9.9181,9.9691,72764.0
2018-10-26 13:45:00,13.69,13.71,13.67,13.7,113540.0,9.9691,9.9837,9.9545,9.9764,113540.0
2018-10-26 13:50:00,13.69,13.74,13.69,13.74,60032.0,9.9691,10.0055,9.9691,10.0055,60032.0
2018-10-26 13:55:00,13.73,13.76,13.72,13.74,68809.0,9.9982,10.0201,9.9909,10.0055,68809.0
2018-10-26 14:00:00,13.74,13.77,13.71,13.73,118090.0,10.0055,10.0273,9.9837,9.9982,118090.0
2018-10-26 14:05:00,13.73,13.74,13.71,13.73,111659.0,9.9982,10.0055,9.9837,9.9982,111659.0
2018-10-26 14:10:00,13.73,13.75,13.69,13.69,125158.0,9.9982,10.0128,9.9691,9.9691,125158.0
2018-10-26 14:15:00,13.7,13.7,13.66,13.67,99921.0,9.9764,9.9764,9.9472,9.9545,99921.0
2018-10-26 14:20:00,13.68,13.7,13.64,13.68,87577.0,9.9618,9.9764,9.9327,9.9618,87577.0
2018-10-26 14:25:00,13.68,13.73,13.68,13.7,178000.0,9.9618,9.9982,9.9618,9.9764,178000.0
2018-10-26 14:30:00,13.69,13.72,13.68,13.68,237382.0,9.9691,9.9909,9.9618,9.9618,237382.0
2018-10-26 14:35:00,13.68,13.73,13.68,13.7,131218.0,9.9618,9.9982,9.9618,9.9764,131218.0
2018-10-26 14:40:00,13.69,13.71,13.66,13.67,88019.0,9.9691,9.9837,9.9472,9.9545,88019.0
2018-10-26 14:45:00,13.68,13.69,13.63,13.64,80982.0,9.9618,9.9691,9.9254,9.9327,80982.0
2018-10-26 14:50:00,13.64,13.65,13.6,13.62,62147.0,9.9327,9.94,9.9036,9.9181,62147.0
2018-10-26 14:55:00,13.61,13.62,13.56,13.58,115621.0,9.9108,9.9181,9.8744,9.889,115621.0
2018-10-26 15:00:00,13.57,13.59,13.54,13.59,161712.0,9.8817,9.8963,9.8599,9.8963,161712.0
2018-10-26 15:05:00,13.59,13.61,13.57,13.59,144612.0,9.8963,9.9108,9.8817,9.8963,144612.0
2018-10-26 15:10:00,13.59,13.61,13.54,13.57,307241.0,9.8963,9.9108,9.8599,9.8817,307241.0
2018-10-26 15:15:00,13.57,13.64,13.56,13.63,192078.0,9.8817,9.9327,9.8744,9.9254,192078.0
2018-10-26 15:20:00,13.63,13.67,13.63,13.64,228159.0,9.9254,9.9545,9.9254,9.9327,228159.0
2018-10-26 15:25:00,13.64,13.66,13.62,13.64,168187.0,9.9327,9.9472,9.9181,9.9327,168187.0
2018-10-26 15:30:00,13.64,13.65,13.58,13.59,223200.0,9.9327,9.94,9.889,9.8963,223200.0
2018-10-26 15:35:00,13.59,13.67,13.58,13.64,247123.0,9.8963,9.9545,9.889,9.9327,247123.0
2018-10-26 15:40:00,13.64,13.66,13.57,13.58,216371.0,9.9327,9.9472,9.8817,9.889,216371.0
2018-10-26 15:45:00,13.58,13.69,13.57,13.66,414590.0,9.889,9.9691,9.8817,9.9472,414590.0
2018-10-26 15:50:00,13.65,13.7,13.65,13.66,440601.0,9.94,9.9764,9.94,9.9472,440601.0
2018-10-26 15:55:00,13.66,13.66,13.59,13.6,833527.0,9.9472,9.9472,9.8963,9.9036,833527.0
2018-10-29 09:30:00,13.82,13.89,13.82,13.88,213994.0,10.0638,10.1147,10.0638,10.1074,213994.0
2018-10-29 09:35:00,13.88,13.88,13.8,13.81,174709.0,10.1074,10.1074,10.0492,10.0565,174709.0
2018-10-29 09:40:00,13.81,13.83,13.77,13.79,158566.0,10.0565,10.071,10.0273,10.0419,158566.0
2018-10-29 09:45:00,13.79,13.8,13.74,13.75,174359.0,10.0419,10.0492,10.0055,10.0128,174359.0
2018-10-29 09:50:00,13.75,13.79,13.73,13.79,79706.0,10.0128,10.0419,9.9982,10.0419,79706.0
2018-10-29 09:55:00,13.78,13.84,13.78,13.83,54408.0,10.0346,10.0783,10.0346,10.071,54408.0
2018-10-29 10:00:00,13.84,13.9,13.83,13.88,96575.0,10.0783,10.122,10.071,10.1074,96575.0
2018-10-29 10:05:00,13.88,13.89,13.84,13.85,83234.0,10.1074,10.1147,10.0783,10.0856,83234.0
2018-10-29 10:10:00,13.85,13.89,13.85,13.89,92232.0,10.0856,10.1147,10.0856,10.1147,92232.0
2018-10-29 10:15:00,13.89,13.91,13.85,13.87,96237.0,10.1147,10.1293,10.0856,10.1002,96237.0
2018-10-29 10:20:00,13.87,13.9,13.85,13.9,206268.0,10.1002,10.122,10.0856,10.122,206268.0
2018-10-29 10:25:00,13.89,13.93,13.89,13.92,67653.0,10.1147,10.1439,10.1147,10.1366,67653.0
2018-10-29 10:30:00,13.92,13.96,13.92,13.92,148630.0,10.1366,10.1657,10.1366,10.1366,148630.0
2018-10-29 10:35:00,13.92,13.92,13.88,13.89,62439.0,10.1366,10.1366,10.1074,10.1147,62439.0
2018-10-29 10:40:00,13.89,13.94,13.88,13.93,38780.0,10.1147,10.1511,10.1074,10.1439,38780.0
2018-10-29 10:45:00,13.92,13.95,13.9,13.92,59827.0,10.1366,10.1584,10.122,10.1366,59827.0
2018-10-29 10:50:00,13.92,13.99,13.91,13.99,85680.0,10.1366,10.1876,10.1293,10.1876,85680.0
2018-10-29 10:55:00,13.99,13.99,13.95,13.96,68287.0,10.1876,10.1876,10.1584,10.1657,68287.0
2018-10-29 11:00:00,13.96,14.0,13.95,13.95,73024.0,10.1657,10.1948,10.1584,10.1584,73024.0
2018-10-29 11:05:00,13.95,13.98,13.94,13.95,43945.0,10.1584,10.1803,10.1511,10.1584,43945.0
2018-10-29 11:10:00,13.94,13.95,13.89,13.89,96873.0,10.1511,10.1584,10.1147,10.1147,96873.0
2018-10-29 11:15:00,13.89,13.9,13.85,13.87,92342.0,10.1147,10.122,10.0856,10.1002,92342.0
2018-10-29 11:20:00,13.87,13.92,13.87,13.88,131639.0,10.1002,10.1366,10.1002,10.1074,131639.0
2018-10-29 11:25:00,13.89,13.94,13.88,13.94,59563.0,10.1147,10.1511,10.1074,10.1511,59563.0
2018-10-29 11:30:00,13.94,13.94,13.92,13.93,46070.0,10.1511,10.1511,10.1366,10.1439,46070.0
2018-10-29 11:35:00,13.93,13.95,13.92,13.93,92445.0,10.1439,10.1584,10.1366,10.1439,92445.0
2018-10-29 11:40:00,13.94,13.99,13.93,13.98,87120.0,10.1511,10.1876,10.1439,10.1803,87120.0
2018-10-29 11:45:00,13.98,14.0,13.96,13.99,116398.0,10.1803,10.1948,10.1657,10.1876,116398.0
2018-10-29 11:50:00,13.98,14.0,13.96,13.96,190095.0,10.1803,10.1948,10.1657,10.1657,190095.0
2018-10-29 11:55:00,13.96,13.97,13.92,13.94,274301.0,10.1657,10.173,10.1366,10.1511,274301.0
2018-10-29 12:00:00,13.94,13.97,13.92,13.96,98380.0,10.1511,10.173,10.1366,10.1657,98380.0
2018-10-29 12:05:00,13.96,13.97,13.94,13.97,80249.0,10.1657,10.173,10.1511,10.173,80249.0
2018-10-29 12:10:00,13.97,13.99,13.95,13.98,67877.0,10.173,10.1876,10.1584,10.1803,67877.0
2018-10-29 12:15:00,13.98,14.03,13.97,13.99,161494.0,10.1803,10.2167,10.173,10.1876,161494.0
2018-10-29 12:20:00,13.99,14.01,13.96,14.01,159506.0,10.1876,10.2021,10.1657,10.2021,159506.0
2018-10-29 12:25:00,14.01,14.03,13.98,14.03,117539.0,10.2021,10.2167,10.1803,10.2167,117539.0
2018-10-29 12:30:00,14.02,14.06,14.01,14.04,262097.0,10.2094,10.2385,10.2021,10.224,262097.0
2018-10-29 12:35:00,14.04,14.07,14.04,14.07,108995.0,10.224,10.2458,10.224,10.2458,108995.0
2018-10-29 12:40:00,14.07,14.1,14.06,14.09,124752.0,10.2458,10.2677,10.2385,10.2604,124752.0
2018-10-29 12:45:00,14.09,14.1,14.03,14.03,69881.0,10.2604,10.2677,10.2167,10.2167,69881.0
2018-10-29 12:50:00,14.03,14.04,14.01,14.03,57217.0,10.2167,10.224,10.2021,10.2167,57217.0
2018-10-29 12:55:00,14.02,14.04,13.99,14.03,68400.0,10.2094,10.224,10.1876,10.2167,68400.0
2018-10-29 13:00:00,14.03,14.08,14.02,14.08,173180.0,10.2167,10.2531,10.2094,10.2531,173180.0
2018-10-29 13:05:00,14.07,14.09,14.06,14.09,66509.0,10.2458,10.2604,10.2385,10.2604,66509.0
2018-10-29 13:10:00,14.09,14.09,14.06,14.09,116266.0,10.2604,10.2604,10.2385,10.2604,116266.0
2018-10-29 13:15:00,14.09,14.09,14.07,14.09,63562.0,10.2604,10.2604,10.2458,10.2604,63562.0
2018-10-29 13:20:00,14.08,14.09,14.05,14.06,48612.0,10.2531,10.2604,10.2312,10.2385,48612.0
2018-10-29 13:25:00,14.06,14.06,14.03,14.04,67596.0,10.2385,10.2385,10.2167,10.224,67596.0
2018-10-29 13:30:00,14.04,14.07,14.03,14.07,39101.0,10.224,10.2458,10.2167,10.2458,39101.0
2018-10-29 13:35:00,14.06,14.07,14.02,14.03,91177.0,10.2385,10.2458,10.2094,10.2167,91177.0
2018-10-29 13:40:00,14.03,14.04,14.0,14.04,59189.0,10.2167,10.224,10.1948,10.224,59189.0
2018-10-29 13:45:00,14.04,14.05,14.0,14.03,78120.0,10.224,10.2312,10.1948,10.2167,78120.0
2018-10-29 13:50:00,14.03,14.08,14.03,14.05,74672.0,10.2167,10.2531,10.2167,10.2312,74672.0
2018-10-29 13:55:00,14.04,14.05,14.0,14.01,51214.0,10.224,10.2312,10.1948,10.2021,51214.0
2018-10-29 14:00:00,14.0,14.01,13.97,14.0,73400.0,10.1948,10.2021,10.173,10.1948,73400.0
2018-10-29 14:05:00,14.0,14.02,13.99,14.01,63363.0,10.1948,10.2094,10.1876,10.2021,63363.0
2018-10-29 14:10:00,14.0,14.01,13.96,13.97,279835.0,10.1948,10.2021,10.1657,10.173,279835.0
2018-10-29 14:15:00,13.97,13.98,13.93,13.98,232607.0,10.173,10.1803,10.1439,10.1803,232607.0
2018-10-29 14:20:00,13.98,14.0,13.95,13.96,80796.0,10.1803,10.1948,10.1584,10.1657,80796.0
2018-10-29 14:25:00,13.96,13.99,13.95,13.96,76663.0,10.1657,10.1876,10.1584,10.1657,76663.0
2018-10-29 14:30:00,13.96,13.97,13.91,13.93,121465.0,10.1657,10.173,10.1293,10.1439,121465.0
2018-10-29 14:35:00,13.93,13.96,13.92,13.94,67967.0,10.1439,10.1657,10.1366,10.1511,67967.0
2018-10-29 14:40:00,13.94,13.99,13.93,13.96,112588.0,10.1511,10.1876,10.1439,10.1657,112588.0
2018-10-29 14:45:00,13.96,13.98,13.93,13.94,80217.0,10.1657,10.1803,10.1439,10.1511,80217.0
2018-10-29 14:50:00,13.94,13.94,13.9,13.94,127630.0,10.1511,10.1511,10.122,10.1511,127630.0
2018-10-29 14:55:00,13.94,13.97,13.91,13.93,88044.0,10.1511,10.173,10.1293,10.1439,88044.0
2018-10-29 15:00:00,13.93,13.94,13.86,13.87,113296.0,10.1439,10.1511,10.0929,10.1002,113296.0
2018-10-29 15:05:00,13.87,13.88,13.83,13.85,120499.0,10.1002,10.1074,10.071,10.0856,120499.0
2018-10-29 15:10:00,13.85,13.86,13.78,13.79,109046.0,10.0856,10.0929,10.0346,10.0419,109046.0
2018-10-29 15:15:00,13.79,13.86,13.77,13.85,236617.0,10.0419,10.0929,10.0273,10.0856,236617.0
2018-10-29 15:20:00,13.85,13.85,13.79,13.85,162617.0,10.0856,10.0856,10.0419,10.0856,162617.0
2018-10-29 15:25:00,13.85,13.87,13.84,13.85,325168.0,10.0856,10.1002,10.0783,10.0856,325168.0
2018-10-29 15:30:00,13.85,13.86,13.78,13.82,280339.0,10.0856,10.0929,10.0346,10.0638,280339.0
2018-10-29 15:35:00,13.82,13.82,13.77,13.81,206110.0,10.0638,10.0638,10.0273,10.0565,206110.0
2018-10-29 15:40:00,13.8,13.82,13.74,13.75,482525.0,10.0492,10.0638,10.0055,10.0128,482525.0
2018-10-29 15:45:00,13.75,13.9,13.74,13.87,444704.0,10.0128,10.122,10.0055,10.1002,444704.0
2018-10-29 15:50:00,13.87,13.89,13.82,13.86,337591.0,10.1002,10.1147,10.0638,10.0929,337591.0
2018-10-29 15:55:00,13.86,13.88,13.81,13.88,825528.0,10.0929,10.1074,10.0565,10.1074,825528.0
2018-10-30 09:30:00,13.95,13.98,13.88,13.95,233578.0,10.1584,10.1803,10.1074,10.1584,233578.0
2018-10-30 09:35:00,13.94,13.94,13.9,13.93,116758.0,10.1511,10.1511,10.122,10.1439,116758.0
2018-10-30 09:40:00,13.93,13.98,13.92,13.97,153190.0,10.1439,10.1803,10.1366,10.173,153190.0
2018-10-30 09:45:00,13.96,13.97,13.9,13.95,213542.0,10.1657,10.173,10.122,10.1584,213542.0
2018-10-30 09:50:00,13.95,13.98,13.93,13.97,573538.0,10.1584,10.1803,10.1439,10.173,573538.0
2018-10-30 09:55:00,13.97,14.04,13.96,14.02,491687.0,10.173,10.224,10.1657,10.2094,491687.0
2018-10-30 10:00:00,14.02,14.05,13.99,14.0,191343.0,10.2094,10.2312,10.1876,10.1948,191343.0
2018-10-30 10:05:00,14.0,14.01,13.96,13.96,114484.0,10.1948,10.2021,10.1657,10.1657,114484.0
2018-10-30 10:10:00,13.96,14.03,13.95,14.03,356953.0,10.1657,10.2167,10.1584,10.2167,356953.0
2018-10-30 10:15:00,14.03,14.04,13.97,14.01,254391.0,10.2167,10.224,10.173,10.2021,254391.0
2018-10-30 10:20:00,14.01,14.03,13.93,13.95,182944.0,10.2021,10.2167,10.1439,10.1584,182944.0
2018-10-30 10:25:00,13.95,13.96,13.92,13.92,70713.0,10.1584,10.1657,10.1366,10.1366,70713.0
2018-10-30 10:30:00,13.92,13.92,13.88,13.9,96769.0,10.1366,10.1366,10.1074,10.122,96769.0
2018-10-30 10:35:00,13.9,13.9,13.84,13.89,115682.0,10.122,10.122,10.0783,10.1147,115682.0
2018-10-30 10:40:00,13.89,13.91,13.85,13.86,73165.0,10.1147,10.1293,10.0856,10.0929,73165.0
2018-10-30 10:45:00,13.86,13.91,13.85,13.89,112298.0,10.0929,10.1293,10.0856,10.1147,112298.0
2018-10-30 10:50:00,13.89,13.92,13.88,13.89,63260.0,10.1147,10.1366,10.1074,10.1147,63260.0
2018-10-30 10:55:00,13.89,13.91,13.84,13.85,91927.0,10.1147,10.1293,10.0783,10.0856,91927.0
2018-10-30 11:00:00,13.86,13.87,13.82,13.83,94358.0,10.0929,10.1002,10.0638,10.071,94358.0
2018-10-30 11:05:00,13.83,13.87,13.83,13.83,100805.0,10.071,10.1002,10.071,10.071,100805.0
2018-10-30 11:10:00,13.83,13.84,13.77,13.77,414438.0,10.071,10.0783,10.0273,10.0273,414438.0
2018-10-30 11:15:00,13.77,13.77,13.72,13.73,394771.0,10.0273,10.0273,9.9909,9.9982,394771.0
2018-10-30 11:20:00,13.73,13.77,13.71,13.76,172029.0,9.9982,10.0273,9.9837,10.0201,172029.0
2018-10-30 11:25:00,13.76,13.82,13.76,13.78,186953.0,10.0201,10.0638,10.0201,10.0346,186953.0
2018-10-30 11:30:00,13.79,13.81,13.76,13.76,119410.0,10.0419,10.0565,10.0201,10.0201,119410.0
2018-10-30 11:35:00,13.76,13.78,13.73,13.75,370341.0,10.0201,10.0346,9.9982,10.0128,370341.0
2018-10-30 11:40:00,13.75,13.78,13.73,13.76,176259.0,10.0128,10.0346,9.9982,10.0201,176259.0
2018-10-30 11:45:00,13.76,13.79,13.73,13.76,192372.0,10.0201,10.0419,9.9982,10.0201,192372.0
2018-10-30 11:50:00,13.76,13.77,13.71,13.72,259290.0,10.0201,10.0273,9.9837,9.9909,259290.0
2018-10-30 11:55:00,13.71,13.72,13.68,13.68,240008.0,9.9837,9.9909,9.9618,9.9618,240008.0
2018-10-30 12:00:00,13.69,13.77,13.68,13.76,241695.0,9.9691,10.0273,9.9618,10.0201,241695.0
2018-10-30 12:05:00,13.76,13.79,13.71,13.74,509627.0,10.0201,10.0419,9.9837,10.0055,509627.0
2018-10-30 12:10:00,13.74,13.8,13.73,13.79,1949846.0,10.0055,10.0492,9.9982,10.0419,1949846.0
2018-10-30 12:15:00,13.79,13.82,13.76,13.79,116648.0,10.0419,10.0638,10.0201,10.0419,116648.0
2018-10-30 12:20:00,13.79,13.8,13.76,13.79,57733.0,10.0419,10.0492,10.0201,10.0419,57733.0
2018-10-30 12:25:00,13.79,13.8,13.78,13.79,77311.0,10.0419,10.0492,10.0346,10.0419,77311.0
2018-10-30 12:30:00,13.79,13.79,13.75,13.75,89151.0,10.0419,10.0419,10.0128,10.0128,89151.0
2018-10-30 12:35:00,13.75,13.77,13.74,13.76,290868.0,10.0128,10.0273,10.0055,10.0201,290868.0
2018-10-30 12:40:00,13.76,13.77,13.73,13.74,100359.0,10.0201,10.0273,9.9982,10.0055,100359.0
2018-10-30 12:45:00,13.74,13.76,13.73,13.74,351318.0,10.0055,10.0201,9.9982,10.0055,351318.0
2018-10-30 12:50:00,13.74,13.76,13.72,13.74,243858.0,10.0055,10.0201,9.9909,10.0055,243858.0
2018-10-30 12:55:00,13.74,13.75,13.69,13.7,312744.0,10.0055,10.0128,9.9691,9.9764,312744.0
2018-10-30 13:00:00,13.71,13.72,13.69,13.71,194116.0,9.9837,9.9909,9.9691,9.9837,194116.0
2018-10-30 13:05:00,13.71,13.75,13.7,13.75,245118.0,9.9837,10.0128,9.9764,10.0128,245118.0
2018-10-30 13:10:00,13.75,13.79,13.74,13.79,206712.0,10.0128,10.0419,10.0055,10.0419,206712.0
2018-10-30 13:15:00,13.79,13.82,13.78,13.82,80375.0,10.0419,10.0638,10.0346,10.0638,80375.0
2018-10-30 13:20:00,13.81,13.85,13.8,13.85,212986.0,10.0565,10.0856,10.0492,10.0856,212986.0
2018-10-30 13:25:00,13.85,13.86,13.83,13.84,168855.0,10.0856,10.0929,10.071,10.0783,168855.0
2018-10-30 13:30:00,13.83,13.86,13.82,13.86,158746.0,10.071,10.0929,10.0638,10.0929,158746.0
2018-10-30 13:35:00,13.86,13.88,13.85,13.87,85745.0,10.0929,10.1074,10.0856,10.1002,85745.0
2018-10-30 13:40:00,13.88,13.92,13.87,13.92,169847.0,10.1074,10.1366,10.1002,10.1366,169847.0
2018-10-30 13:45:00,13.92,13.94,13.89,13.9,128800.0,10.1366,10.1511,10.1147,10.122,128800.0
2018-10-30 13:50:00,13.9,13.91,13.88,13.91,135039.0,10.122,10.1293,10.1074,10.1293,135039.0
2018-10-30 13:55:00,13.91,13.94,13.89,13.93,101007.0,10.1293,10.1511,10.1147,10.1439,101007.0
2018-10-30 14:00:00,13.93,13.96,13.89,13.9,159705.0,10.1439,10.1657,10.1147,10.122,159705.0
2018-10-30 14:05:00,13.9,13.91,13.87,13.88,57130.0,10.122,10.1293,10.1002,10.1074,57130.0
2018-10-30 14:10:00,13.87,13.89,13.86,13.87,62630.0,10.1002,10.1147,10.0929,10.1002,62630.0
2018-10-30 14:15:00,13.87,13.9,13.86,13.87,199661.0,10.1002,10.122,10.0929,10.1002,199661.0
2018-10-30 14:20:00,13.87,13.9,13.87,13.9,69440.0,10.1002,10.122,10.1002,10.122,69440.0
2018-10-30 14:25:00,13.9,13.9,13.85,13.86,118960.0,10.122,10.122,10.0856,10.0929,118960.0
2018-10-30 14:30:00,13.86,13.89,13.84,13.88,213036.0,10.0929,10.1147,10.0783,10.1074,213036.0
2018-10-30 14:35:00,13.88,13.91,13.87,13.87,162344.0,10.1074,10.1293,10.1002,10.1002,162344.0
2018-10-30 14:40:00,13.88,13.88,13.85,13.88,119716.0,10.1074,10.1074,10.0856,10.1074,119716.0
2018-10-30 14:45:00,13.88,13.88,13.86,13.86,73666.0,10.1074,10.1074,10.0929,10.0929,73666.0
2018-10-30 14:50:00,13.86,13.92,13.86,13.88,192934.0,10.0929,10.1366,10.0929,10.1074,192934.0
2018-10-30 14:55:00,13.89,13.92,13.88,13.89,236689.0,10.1147,10.1366,10.1074,10.1147,236689.0
2018-10-30 15:00:00,13.9,13.9,13.84,13.88,164509.0,10.122,10.122,10.0783,10.1074,164509.0
2018-10-30 15:05:00,13.88,13.89,13.86,13.88,174308.0,10.1074,10.1147,10.0929,10.1074,174308.0
2018-10-30 15:10:00,13.88,13.95,13.88,13.94,181068.0,10.1074,10.1584,10.1074,10.1511,181068.0
2018-10-30 15:15:00,13.94,13.96,13.93,13.94,268125.0,10.1511,10.1657,10.1439,10.1511,268125.0
2018-10-30 15:20:00,13.95,13.97,13.93,13.95,150203.0,10.1584,10.173,10.1439,10.1584,150203.0
2018-10-30 15:25:00,13.96,14.0,13.95,13.98,145484.0,10.1657,10.1948,10.1584,10.1803,145484.0
2018-10-30 15:30:00,13.98,14.01,13.97,14.0,232371.0,10.1803,10.2021,10.173,10.1948,232371.0
2018-10-30 15:35:00,14.0,14.02,13.99,14.0,193145.0,10.1948,10.2094,10.1876,10.1948,193145.0
2018-10-30 15:40:00,13.99,14.03,13.99,14.03,303571.0,10.1876,10.2167,10.1876,10.2167,303571.0
2018-10-30 15:45:00,14.03,14.03,14.0,14.01,225928.0,10.2167,10.2167,10.1948,10.2021,225928.0
2018-10-30 15:50:00,14.01,14.07,14.0,14.07,343768.0,10.2021,10.2458,10.1948,10.2458,343768.0
2018-10-30 15:55:00,14.07,14.1,14.05,14.08,1049972.0,10.2458,10.2677,10.2312,10.2531,1049972.0
2018-10-31 09:30:00,14.23,14.29,14.19,14.24,271351.0,10.3623,10.406,10.3332,10.3696,271351.0
2018-10-31 09:35:00,14.24,14.27,14.17,14.26,119276.0,10.3696,10.3914,10.3186,10.3842,119276.0
2018-10-31 09:40:00,14.26,14.31,14.26,14.29,110379.0,10.3842,10.4206,10.3842,10.406,110379.0
2018-10-31 09:45:00,14.29,14.29,14.24,14.24,132436.0,10.406,10.406,10.3696,10.3696,132436.0
2018-10-31 09:50:00,14.25,14.32,14.25,14.31,238013.0,10.3769,10.4279,10.3769,10.4206,238013.0
2018-10-31 09:55:00,14.31,14.32,14.28,14.28,99096.0,10.4206,10.4279,10.3987,10.3987,99096.0
2018-10-31 10:00:00,14.28,14.29,14.25,14.27,168498.0,10.3987,10.406,10.3769,10.3914,168498.0
2018-10-31 10:05:00,14.27,14.32,14.26,14.31,169644.0,10.3914,10.4279,10.3842,10.4206,169644.0
2018-10-31 10:10:00,14.31,14.37,14.3,14.33,238982.0,10.4206,10.4643,10.4133,10.4351,238982.0
2018-10-31 10:15:00,14.32,14.38,14.3,14.34,154127.0,10.4279,10.4715,10.4133,10.4424,154127.0
2018-10-31 10:20:00,14.34,14.4,14.32,14.38,93504.0,10.4424,10.4861,10.4279,10.4715,93504.0
2018-10-31 10:25:00,14.38,14.44,14.38,14.43,135536.0,10.4715,10.5152,10.4715,10.508,135536.0
2018-10-31 10:30:00,14.42,14.44,14.4,14.44,111033.0,10.5007,10.5152,10.4861,10.5152,111033.0
2018-10-31 10:35:00,14.44,14.45,14.41,14.44,99969.0,10.5152,10.5225,10.4934,10.5152,99969.0
2018-10-31 10:40:00,14.45,14.47,14.44,14.46,113335.0,10.5225,10.5371,10.5152,10.5298,113335.0
2018-10-31 10:45:00,14.47,14.48,14.41,14.42,86927.0,10.5371,10.5444,10.4934,10.5007,86927.0
2018-10-31 10:50:00,14.42,14.44,14.4,14.43,87353.0,10.5007,10.5152,10.4861,10.508,87353.0
2018-10-31 10:55:00,14.44,14.45,14.42,14.44,122024.0,10.5152,10.5225,10.5007,10.5152,122024.0
2018-10-31 11:00:00,14.44,14.46,14.39,14.41,98156.0,10.5152,10.5298,10.4788,10.4934,98156.0
2018-10-31 11:05:00,14.4,14.47,14.39,14.46,97062.0,10.4861,10.5371,10.4788,10.5298,97062.0
2018-10-31 11:10:00,14.46,14.48,14.44,14.46,209053.0,10.5298,10.5444,10.5152,10.5298,209053.0
2018-10-31 11:15:00,14.45,14.49,14.44,14.48,166022.0,10.5225,10.5517,10.5152,10.5444,166022.0
2018-10-31 11:20:00,14.48,14.51,14.47,14.49,170281.0,10.5444,10.5662,10.5371,10.5517,170281.0
2018-10-31 11:25:00,14.49,14.49,14.47,14.49,66326.0,10.5517,10.5517,10.5371,10.5517,66326.0
2018-10-31 11:30:00,14.49,14.52,14.48,14.5,64450.0,10.5517,10.5735,10.5444,10.5589,64450.0
2018-10-31 11:35:00,14.5,14.51,14.47,14.49,97802.0,10.5589,10.5662,10.5371,10.5517,97802.0
2018-10-31 11:40:00,14.5,14.52,14.46,14.46,127160.0,10.5589,10.5735,10.5298,10.5298,127160.0
2018-10-31 11:45:00,14.46,14.49,14.45,14.48,112529.0,10.5298,10.5517,10.5225,10.5444,112529.0
2018-10-31 11:50:00,14.48,14.54,14.47,14.54,90919.0,10.5444,10.5881,10.5371,10.5881,90919.0
2018-10-31 11:55:00,14.54,14.54,14.46,14.48,63090.0,10.5881,10.5881,10.5298,10.5444,63090.0
2018-10-31 12:00:00,14.48,14.49,14.41,14.42,121512.0,10.5444,10.5517,10.4934,10.5007,121512.0
2018-10-31 12:05:00,14.42,14.43,14.4,14.42,50667.0,10.5007,10.508,10.4861,10.5007,50667.0
2018-10-31 12:10:00,14.42,14.45,14.41,14.44,89172.0,10.5007,10.5225,10.4934,10.5152,89172.0
2018-10-31 12:15:00,14.44,14.45,14.39,14.41,79809.0,10.5152,10.5225,10.4788,10.4934,79809.0
2018-10-31 12:20:00,14.41,14.45,14.4,14.44,71888.0,10.4934,10.5225,10.4861,10.5152,71888.0
2018-10-31 12:25:00,14.44,14.44,14.41,14.43,76900.0,10.5152,10.5152,10.4934,10.508,76900.0
2018-10-31 12:30:00,14.43,14.44,14.39,14.41,77957.0,10.508,10.5152,10.4788,10.4934,77957.0
2018-10-31 12:35:00,14.41,14.45,14.4,14.45,461343.0,10.4934,10.5225,10.4861,10.5225,461343.0
2018-10-31 12:40:00,14.45,14.49,14.44,14.48,112967.0,10.5225,10.5517,10.5152,10.5444,112967.0
2018-10-31 12:45:00,14.48,14.49,14.46,14.48,76105.0,10.5444,10.5517,10.5298,10.5444,76105.0
2018-10-31 12:50:00,14.47,14.48,14.43,14.46,91705.0,10.5371,10.5444,10.508,10.5298,91705.0
2018-10-31 12:55:00,14.45,14.5,14.45,14.49,76323.0,10.5225,10.5589,10.5225,10.5517,76323.0
2018-10-31 13:00:00,14.49,14.5,14.48,14.5,119114.0,10.5517,10.5589,10.5444,10.5589,119114.0
2018-10-31 13:05:00,14.5,14.53,14.49,14.53,99367.0,10.5589,10.5808,10.5517,10.5808,99367.0
2018-10-31 13:10:00,14.52,14.58,14.52,14.52,144010.0,10.5735,10.6172,10.5735,10.5735,144010.0
2018-10-31 13:15:00,14.52,14.53,14.49,14.5,104564.0,10.5735,10.5808,10.5517,10.5589,104564.0
2018-10-31 13:20:00,14.5,14.52,14.49,14.51,54671.0,10.5589,10.5735,10.5517,10.5662,54671.0
2018-10-31 13:25:00,14.52,14.53,14.48,14.48,56854.0,10.5735,10.5808,10.5444,10.5444,56854.0
2018-10-31 13:30:00,14.49,14.5,14.47,14.48,92404.0,10.5517,10.5589,10.5371,10.5444,92404.0
2018-10-31 13:35:00,14.48,14.49,14.45,14.47,204687.0,10.5444,10.5517,10.5225,10.5371,204687.0
2018-10-31 13:40:00,14.47,14.49,14.46,14.49,54123.0,10.5371,10.5517,10.5298,10.5517,54123.0
2018-10-31 13:45:00,14.49,14.52,14.48,14.5,94685.0,10.5517,10.5735,10.5444,10.5589,94685.0
2018-10-31 13:50:00,14.5,14.52,14.49,14.51,137301.0,10.5589,10.5735,10.5517,10.5662,137301.0
2018-10-31 13:55:00,14.51,14.51,14.47,14.48,51643.0,10.5662,10.5662,10.5371,10.5444,51643.0
2018-10-31 14:00:00,14.48,14.48,14.46,14.48,67775.0,10.5444,10.5444,10.5298,10.5444,67775.0
2018-10-31 14:05:00,14.48,14.49,14.46,14.46,59203.0,10.5444,10.5517,10.5298,10.5298,59203.0
2018-10-31 14:10:00,14.47,14.5,14.46,14.5,91091.0,10.5371,10.5589,10.5298,10.5589,91091.0
2018-10-31 14:15:00,14.49,14.53,14.49,14.51,158803.0,10.5517,10.5808,10.5517,10.5662,158803.0
2018-10-31 14:20:00,14.51,14.52,14.49,14.5,46732.0,10.5662,10.5735,10.5517,10.5589,46732.0
2018-10-31 14:25:00,14.49,14.5,14.47,14.5,58493.0,10.5517,10.5589,10.5371,10.5589,58493.0
2018-10-31 14:30:00,14.5,14.53,14.49,14.52,200819.0,10.5589,10.5808,10.5517,10.5735,200819.0
2018-10-31 14:35:00,14.52,14.52,14.48,14.49,123744.0,10.5735,10.5735,10.5444,10.5517,123744.0
2018-10-31 14:40:00,14.49,14.5,14.48,14.48,106545.0,10.5517,10.5589,10.5444,10.5444,106545.0
2018-10-31 14:45:00,14.49,14.49,14.46,14.46,78902.0,10.5517,10.5517,10.5298,10.5298,78902.0
2018-10-31 14:50:00,14.46,14.48,14.46,14.48,89300.0,10.5298,10.5444,10.5298,10.5444,89300.0
2018-10-31 14:55:00,14.47,14.49,14.47,14.49,104824.0,10.5371,10.5517,10.5371,10.5517,104824.0
2018-10-31 15:00:00,14.48,14.52,14.48,14.51,133220.0,10.5444,10.5735,10.5444,10.5662,133220.0
2018-10-31 15:05:00,14.51,14.51,14.49,14.5,62517.0,10.5662,10.5662,10.5517,10.5589,62517.0
2018-10-31 15:10:00,14.5,14.51,14.48,14.49,161802.0,10.5589,10.5662,10.5444,10.5517,161802.0
2018-10-31 15:15:00,14.49,14.49,14.46,14.48,77833.0,10.5517,10.5517,10.5298,10.5444,77833.0
2018-10-31 15:20:00,14.47,14.48,14.43,14.45,141324.0,10.5371,10.5444,10.508,10.5225,141324.0
2018-10-31 15:25:00,14.46,14.47,14.43,14.45,236759.0,10.5298,10.5371,10.508,10.5225,236759.0
2018-10-31 15:30:00,14.45,14.45,14.39,14.41,162449.0,10.5225,10.5225,10.4788,10.4934,162449.0
2018-10-31 15:35:00,14.42,14.42,14.38,14.39,334057.0,10.5007,10.5007,10.4715,10.4788,334057.0
2018-10-31 15:40:00,14.39,14.4,14.36,14.37,208176.0,10.4788,10.4861,10.457,10.4643,208176.0
2018-10-31 15:45:00,14.36,14.38,14.32,14.33,219234.0,10.457,10.4715,10.4279,10.4351,219234.0
2018-10-31 15:50:00,14.32,14.35,14.32,14.33,274297.0,10.4279,10.4497,10.4279,10.4351,274297.0
2018-10-31 15:55:00,14.33,14.35,14.32,14.32,662308.0,10.4351,10.4497,10.4279,10.4279,662308.0
2018-11-01 09:30:00,14.41,14.49,14.39,14.43,222665.0,10.4934,10.5517,10.4788,10.508,222665.0
2018-11-01 09:35:00,14.43,14.48,14.41,14.45,143657.0,10.508,10.5444,10.4934,10.5225,143657.0
2018-11-01 09:40:00,14.45,14.45,14.37,14.39,239318.0,10.5225,10.5225,10.4643,10.4788,239318.0
2018-11-01 09:45:00,14.39,14.4,14.29,14.39,382936.0,10.4788,10.4861,10.406,10.4788,382936.0
2018-11-01 09:50:00,14.38,14.41,14.36,14.39,145089.0,10.4715,10.4934,10.457,10.4788,145089.0
2018-11-01 09:55:00,14.39,14.39,14.32,14.37,107356.0,10.4788,10.4788,10.4279,10.4643,107356.0
2018-11-01 10:00:00,14.36,14.36,14.3,14.31,130219.0,10.457,10.457,10.4133,10.4206,130219.0
2018-11-01 10:05:00,14.32,14.33,14.27,14.32,89771.0,10.4279,10.4351,10.3914,10.4279,89771.0
2018-11-01 10:10:00,14.32,14.37,14.32,14.36,113715.0,10.4279,10.4643,10.4279,10.457,113715.0
2018-11-01 10:15:00,14.35,14.38,14.32,14.32,115877.0,10.4497,10.4715,10.4279,10.4279,115877.0
2018-11-01 10:20:00,14.32,14.34,14.3,14.34,167307.0,10.4279,10.4424,10.4133,10.4424,167307.0
2018-11-01 10:25:00,14.35,14.37,14.33,14.35,79930.0,10.4497,10.4643,10.4351,10.4497,79930.0
2018-11-01 10:30:00,14.36,14.4,14.35,14.38,85905.0,10.457,10.4861,10.4497,10.4715,85905.0
2018-11-01 10:35:00,14.39,14.39,14.35,14.35,152031.0,10.4788,10.4788,10.4497,10.4497,152031.0
2018-11-01 10:40:00,14.35,14.39,14.34,14.39,113444.0,10.4497,10.4788,10.4424,10.4788,113444.0
2018-11-01 10:45:00,14.38,14.39,14.35,14.38,147065.0,10.4715,10.4788,10.4497,10.4715,147065.0
2018-11-01 10:50:00,14.39,14.41,14.36,14.36,119566.0,10.4788,10.4934,10.457,10.457,119566.0
2018-11-01 10:55:00,14.37,14.39,14.35,14.38,108494.0,10.4643,10.4788,10.4497,10.4715,108494.0
2018-11-01 11:00:00,14.38,14.4,14.32,14.33,164491.0,10.4715,10.4861,10.4279,10.4351,164491.0
2018-11-01 11:05:00,14.33,14.35,14.3,14.32,163605.0,10.4351,10.4497,10.4133,10.4279,163605.0
2018-11-01 11:10:00,14.32,14.34,14.3,14.31,112998.0,10.4279,10.4424,10.4133,10.4206,112998.0
2018-11-01 11:15:00,14.32,14.32,14.29,14.31,72097.0,10.4279,10.4279,10.406,10.4206,72097.0
2018-11-01 11:20:00,14.31,14.34,14.3,14.31,135763.0,10.4206,10.4424,10.4133,10.4206,135763.0
2018-11-01 11:25:00,14.31,14.33,14.3,14.31,89816.0,10.4206,10.4351,10.4133,10.4206,89816.0
2018-11-01 11:30:00,14.31,14.33,14.29,14.32,132617.0,10.4206,10.4351,10.406,10.4279,132617.0
2018-11-01 11:35:00,14.32,14.35,14.3,14.34,119803.0,10.4279,10.4497,10.4133,10.4424,119803.0
2018-11-01 11:40:00,14.34,14.37,14.34,14.36,98343.0,10.4424,10.4643,10.4424,10.457,98343.0
2018-11-01 11:45:00,14.37,14.37,14.32,14.35,61940.0,10.4643,10.4643,10.4279,10.4497,61940.0
2018-11-01 11:50:00,14.34,14.37,14.33,14.37,75804.0,10.4424,10.4643,10.4351,10.4643,75804.0
2018-11-01 11:55:00,14.37,14.37,14.34,14.35,65017.0,10.4643,10.4643,10.4424,10.4497,65017.0
2018-11-01 12:00:00,14.35,14.35,14.32,14.35,103602.0,10.4497,10.4497,10.4279,10.4497,103602.0
2018-11-01 12:05:00,14.35,14.36,14.33,14.35,61820.0,10.4497,10.457,10.4351,10.4497,61820.0
2018-11-01 12:10:00,14.35,14.35,14.32,14.33,101118.0,10.4497,10.4497,10.4279,10.4351,101118.0
2018-11-01 12:15:00,14.33,14.33,14.3,14.32,63540.0,10.4351,10.4351,10.4133,10.4279,63540.0
2018-11-01 12:20:00,14.32,14.34,14.32,14.33,33475.0,10.4279,10.4424,10.4279,10.4351,33475.0
2018-11-01 12:25:00,14.33,14.34,14.31,14.33,59269.0,10.4351,10.4424,10.4206,10.4351,59269.0
2018-11-01 12:30:00,14.34,14.37,14.33,14.36,103226.0,10.4424,10.4643,10.4351,10.457,103226.0
2018-11-01 12:35:00,14.36,14.38,14.35,14.37,82230.0,10.457,10.4715,10.4497,10.4643,82230.0
2018-11-01 12:40:00,14.37,14.38,14.36,14.37,64922.0,10.4643,10.4715,10.457,10.4643,64922.0
2018-11-01 12:45:00,14.37,14.39,14.35,14.37,60002.0,10.4643,10.4788,10.4497,10.4643,60002.0
2018-11-01 12:50:00,14.37,14.39,14.36,14.36,78695.0,10.4643,10.4788,10.457,10.457,78695.0
2018-11-01 12:55:00,14.36,14.39,14.36,14.38,67346.0,10.457,10.4788,10.457,10.4715,67346.0
2018-11-01 13:00:00,14.38,14.39,14.35,14.37,83075.0,10.4715,10.4788,10.4497,10.4643,83075.0
2018-11-01 13:05:00,14.37,14.37,14.33,14.35,73447.0,10.4643,10.4643,10.4351,10.4497,73447.0
2018-11-01 13:10:00,14.34,14.37,14.34,14.37,205829.0,10.4424,10.4643,10.4424,10.4643,205829.0
2018-11-01 13:15:00,14.36,14.39,14.35,14.38,58128.0,10.457,10.4788,10.4497,10.4715,58128.0
2018-11-01 13:20:00,14.38,14.39,14.36,14.36,42992.0,10.4715,10.4788,10.457,10.457,42992.0
2018-11-01 13:25:00,14.37,14.38,14.35,14.37,58583.0,10.4643,10.4715,10.4497,10.4643,58583.0
2018-11-01 13:30:00,14.37,14.38,14.32,14.34,70503.0,10.4643,10.4715,10.4279,10.4424,70503.0
2018-11-01 13:35:00,14.34,14.34,14.31,14.32,218793.0,10.4424,10.4424,10.4206,10.4279,218793.0
2018-11-01 13:40:00,14.32,14.34,14.31,14.34,130280.0,10.4279,10.4424,10.4206,10.4424,130280.0
2018-11-01 13:45:00,14.34,14.35,14.32,14.35,103247.0,10.4424,10.4497,10.4279,10.4497,103247.0
2018-11-01 13:50:00,14.35,14.38,14.34,14.36,67202.0,10.4497,10.4715,10.4424,10.457,67202.0
2018-11-01 13:55:00,14.36,14.38,14.34,14.36,49287.0,10.457,10.4715,10.4424,10.457,49287.0
2018-11-01 14:00:00,14.36,14.38,14.35,14.37,80081.0,10.457,10.4715,10.4497,10.4643,80081.0
2018-11-01 14:05:00,14.37,14.38,14.35,14.37,205814.0,10.4643,10.4715,10.4497,10.4643,205814.0
2018-11-01 14:10:00,14.36,14.38,14.35,14.37,66343.0,10.457,10.4715,10.4497,10.4643,66343.0
2018-11-01 14:15:00,14.36,14.38,14.35,14.37,114172.0,10.457,10.4715,10.4497,10.4643,114172.0
2018-11-01 14:20:00,14.37,14.39,14.36,14.39,24917.0,10.4643,10.4788,10.457,10.4788,24917.0
2018-11-01 14:25:00,14.39,14.4,14.37,14.37,51075.0,10.4788,10.4861,10.4643,10.4643,51075.0
2018-11-01 14:30:00,14.38,14.41,14.37,14.4,126829.0,10.4715,10.4934,10.4643,10.4861,126829.0
2018-11-01 14:35:00,14.4,14.41,14.38,14.39,34292.0,10.4861,10.4934,10.4715,10.4788,34292.0
2018-11-01 14:40:00,14.39,14.42,14.38,14.42,85709.0,10.4788,10.5007,10.4715,10.5007,85709.0
2018-11-01 14:45:00,14.42,14.44,14.42,14.44,41649.0,10.5007,10.5152,10.5007,10.5152,41649.0
2018-11-01 14:50:00,14.44,14.44,14.42,14.43,88827.0,10.5152,10.5152,10.5007,10.508,88827.0
2018-11-01 14:55:00,14.44,14.45,14.43,14.43,49195.0,10.5152,10.5225,10.508,10.508,49195.0
2018-11-01 15:00:00,14.43,14.45,14.42,14.45,64763.0,10.508,10.5225,10.5007,10.5225,64763.0
2018-11-01 15:05:00,14.45,14.45,14.42,14.45,117751.0,10.5225,10.5225,10.5007,10.5225,117751.0
2018-11-01 15:10:00,14.44,14.45,14.42,14.44,117687.0,10.5152,10.5225,10.5007,10.5152,117687.0
2018-11-01 15:15:00,14.43,14.45,14.42,14.44,148625.0,10.508,10.5225,10.5007,10.5152,148625.0
2018-11-01 15:20:00,14.43,14.44,14.39,14.41,223879.0,10.508,10.5152,10.4788,10.4934,223879.0
2018-11-01 15:25:00,14.41,14.41,14.38,14.38,245400.0,10.4934,10.4934,10.4715,10.4715,245400.0
2018-11-01 15:30:00,14.38,14.39,14.35,14.37,226185.0,10.4715,10.4788,10.4497,10.4643,226185.0
2018-11-01 15:35:00,14.37,14.39,14.36,14.38,215698.0,10.4643,10.4788,10.457,10.4715,215698.0
2018-11-01 15:40:00,14.38,14.39,14.36,14.39,246472.0,10.4715,10.4788,10.457,10.4788,246472.0
2018-11-01 15:45:00,14.39,14.4,14.38,14.4,190369.0,10.4788,10.4861,10.4715,10.4861,190369.0
2018-11-01 15:50:00,14.4,14.41,14.37,14.38,548765.0,10.4861,10.4934,10.4643,10.4715,548765.0
2018-11-01 15:55:00,14.38,14.39,14.37,14.38,502956.0,10.4715,10.4788,10.4643,10.4715,502956.0
2018-11-02 09:30:00,14.33,14.46,14.33,14.39,396839.0,10.4351,10.5298,10.4351,10.4788,396839.0
2018-11-02 09:35:00,14.4,14.53,14.39,14.51,304510.0,10.4861,10.5808,10.4788,10.5662,304510.0
2018-11-02 09:40:00,14.51,14.54,14.42,14.44,413181.0,10.5662,10.5881,10.5007,10.5152,413181.0
2018-11-02 09:45:00,14.43,14.51,14.42,14.5,373963.0,10.508,10.5662,10.5007,10.5589,373963.0
2018-11-02 09:50:00,14.5,14.51,14.42,14.43,248992.0,10.5589,10.5662,10.5007,10.508,248992.0
2018-11-02 09:55:00,14.43,14.45,14.39,14.44,226142.0,10.508,10.5225,10.4788,10.5152,226142.0
2018-11-02 10:00:00,14.44,14.47,14.43,14.46,157093.0,10.5152,10.5371,10.508,10.5298,157093.0
2018-11-02 10:05:00,14.46,14.51,14.44,14.46,327876.0,10.5298,10.5662,10.5152,10.5298,327876.0
2018-11-02 10:10:00,14.45,14.47,14.41,14.41,668597.0,10.5225,10.5371,10.4934,10.4934,668597.0
2018-11-02 10:15:00,14.41,14.42,14.38,14.41,218832.0,10.4934,10.5007,10.4715,10.4934,218832.0
2018-11-02 10:20:00,14.41,14.42,14.38,14.38,70806.0,10.4934,10.5007,10.4715,10.4715,70806.0
2018-11-02 10:25:00,14.39,14.41,14.36,14.37,69328.0,10.4788,10.4934,10.457,10.4643,69328.0
2018-11-02 10:30:00,14.37,14.4,14.35,14.36,104153.0,10.4643,10.4861,10.4497,10.457,104153.0
2018-11-02 10:35:00,14.36,14.37,14.32,14.33,232861.0,10.457,10.4643,10.4279,10.4351,232861.0
2018-11-02 10:40:00,14.33,14.33,14.29,14.32,65291.0,10.4351,10.4351,10.406,10.4279,65291.0
2018-11-02 10:45:00,14.32,14.35,14.32,14.34,76333.0,10.4279,10.4497,10.4279,10.4424,76333.0
2018-11-02 10:50:00,14.35,14.37,14.34,14.36,84342.0,10.4497,10.4643,10.4424,10.457,84342.0
2018-11-02 10:55:00,14.35,14.37,14.32,14.33,243939.0,10.4497,10.4643,10.4279,10.4351,243939.0
2018-11-02 11:00:00,14.33,14.34,14.3,14.3,107091.0,10.4351,10.4424,10.4133,10.4133,107091.0
2018-11-02 11:05:00,14.3,14.3,14.26,14.3,64046.0,10.4133,10.4133,10.3842,10.4133,64046.0
2018-11-02 11:10:00,14.31,14.32,14.24,14.25,200367.0,10.4206,10.4279,10.3696,10.3769,200367.0
2018-11-02 11:15:00,14.25,14.26,14.22,14.24,118456.0,10.3769,10.3842,10.355,10.3696,118456.0
2018-11-02 11:20:00,14.23,14.23,14.18,14.2,432695.0,10.3623,10.3623,10.3259,10.3405,432695.0
2018-11-02 11:25:00,14.2,14.23,14.15,14.22,689872.0,10.3405,10.3623,10.3041,10.355,689872.0
2018-11-02 11:30:00,14.22,14.23,14.16,14.17,170515.0,10.355,10.3623,10.3113,10.3186,170515.0
2018-11-02 11:35:00,14.17,14.18,14.16,14.18,90281.0,10.3186,10.3259,10.3113,10.3259,90281.0
2018-11-02 11:40:00,14.18,14.2,14.15,14.16,172860.0,10.3259,10.3405,10.3041,10.3113,172860.0
2018-11-02 11:45:00,14.16,14.16,14.13,14.13,64358.0,10.3113,10.3113,10.2895,10.2895,64358.0
2018-11-02 11:50:00,14.14,14.16,14.13,14.13,68769.0,10.2968,10.3113,10.2895,10.2895,68769.0
2018-11-02 11:55:00,14.12,14.16,14.12,14.14,183808.0,10.2822,10.3113,10.2822,10.2968,183808.0
2018-11-02 12:00:00,14.15,14.19,14.14,14.17,620312.0,10.3041,10.3332,10.2968,10.3186,620312.0
2018-11-02 12:05:00,14.17,14.21,14.16,14.16,285294.0,10.3186,10.3478,10.3113,10.3113,285294.0
2018-11-02 12:10:00,14.17,14.19,14.16,14.18,147864.0,10.3186,10.3332,10.3113,10.3259,147864.0
2018-11-02 12:15:00,14.17,14.17,14.15,14.17,133665.0,10.3186,10.3186,10.3041,10.3186,133665.0
2018-11-02 12:20:00,14.18,14.18,14.14,14.16,149858.0,10.3259,10.3259,10.2968,10.3113,149858.0
2018-11-02 12:25:00,14.16,14.17,14.15,14.15,79226.0,10.3113,10.3186,10.3041,10.3041,79226.0
2018-11-02 12:30:00,14.16,14.16,14.09,14.09,140981.0,10.3113,10.3113,10.2604,10.2604,140981.0
2018-11-02 12:35:00,14.09,14.14,14.09,14.13,383175.0,10.2604,10.2968,10.2604,10.2895,383175.0
2018-11-02 12:40:00,14.13,14.14,14.11,14.12,133832.0,10.2895,10.2968,10.2749,10.2822,133832.0
2018-11-02 12:45:00,14.12,14.14,14.11,14.13,140163.0,10.2822,10.2968,10.2749,10.2895,140163.0
2018-11-02 12:50:00,14.14,14.15,14.09,14.1,134480.0,10.2968,10.3041,10.2604,10.2677,134480.0
2018-11-02 12:55:00,14.1,14.12,14.09,14.12,185733.0,10.2677,10.2822,10.2604,10.2822,185733.0
2018-11-02 13:00:00,14.12,14.12,14.08,14.09,164800.0,10.2822,10.2822,10.2531,10.2604,164800.0
2018-11-02 13:05:00,14.08,14.11,14.07,14.11,143142.0,10.2531,10.2749,10.2458,10.2749,143142.0
2018-11-02 13:10:00,14.1,14.14,14.1,14.14,132291.0,10.2677,10.2968,10.2677,10.2968,132291.0
2018-11-02 13:15:00,14.14,14.17,14.14,14.17,165228.0,10.2968,10.3186,10.2968,10.3186,165228.0
2018-11-02 13:20:00,14.17,14.17,14.14,14.16,120594.0,10.3186,10.3186,10.2968,10.3113,120594.0
2018-11-02 13:25:00,14.16,14.17,14.12,14.14,134718.0,10.3113,10.3186,10.2822,10.2968,134718.0
2018-11-02 13:30:00,14.13,14.14,14.11,14.12,76030.0,10.2895,10.2968,10.2749,10.2822,76030.0
2018-11-02 13:35:00,14.12,14.13,14.11,14.12,89250.0,10.2822,10.2895,10.2749,10.2822,89250.0
2018-11-02 13:40:00,14.12,14.14,14.1,14.13,121097.0,10.2822,10.2968,10.2677,10.2895,121097.0
2018-11-02 13:45:00,14.13,14.15,14.12,14.14,88739.0,10.2895,10.3041,10.2822,10.2968,88739.0
2018-11-02 13:50:00,14.15,14.17,14.13,14.15,231823.0,10.3041,10.3186,10.2895,10.3041,231823.0
2018-11-02 13:55:00,14.16,14.16,14.13,14.15,87855.0,10.3113,10.3113,10.2895,10.3041,87855.0
2018-11-02 14:00:00,14.15,14.17,14.12,14.13,250636.0,10.3041,10.3186,10.2822,10.2895,250636.0
2018-11-02 14:05:00,14.12,14.13,14.1,14.11,176564.0,10.2822,10.2895,10.2677,10.2749,176564.0
2018-11-02 14:10:00,14.11,14.12,14.09,14.1,71425.0,10.2749,10.2822,10.2604,10.2677,71425.0
2018-11-02 14:15:00,14.1,14.13,14.09,14.13,117149.0,10.2677,10.2895,10.2604,10.2895,117149.0
2018-11-02 14:20:00,14.13,14.13,14.1,14.12,36346.0,10.2895,10.2895,10.2677,10.2822,36346.0
2018-11-02 14:25:00,14.11,14.21,14.1,14.2,238187.0,10.2749,10.3478,10.2677,10.3405,238187.0
2018-11-02 14:30:00,14.21,14.21,14.16,14.17,186124.0,10.3478,10.3478,10.3113,10.3186,186124.0
2018-11-02 14:35:00,14.17,14.17,14.13,14.14,81891.0,10.3186,10.3186,10.2895,10.2968,81891.0
2018-11-02 14:40:00,14.14,14.18,14.13,14.18,93344.0,10.2968,10.3259,10.2895,10.3259,93344.0
2018-11-02 14:45:00,14.18,14.18,14.15,14.17,43511.0,10.3259,10.3259,10.3041,10.3186,43511.0
2018-11-02 14:50:00,14.17,14.19,14.16,14.17,41722.0,10.3186,10.3332,10.3113,10.3186,41722.0
2018-11-02 14:55:00,14.17,14.19,14.16,14.18,93007.0,10.3186,10.3332,10.3113,10.3259,93007.0
2018-11-02 15:00:00,14.18,14.2,14.15,14.18,83102.0,10.3259,10.3405,10.3041,10.3259,83102.0
2018-11-02 15:05:00,14.18,14.21,14.17,14.21,89080.0,10.3259,10.3478,10.3186,10.3478,89080.0
2018-11-02 15:10:00,14.2,14.25,14.2,14.24,176722.0,10.3405,10.3769,10.3405,10.3696,176722.0
2018-11-02 15:15:00,14.24,14.25,14.23,14.25,209062.0,10.3696,10.3769,10.3623,10.3769,209062.0
2018-11-02 15:20:00,14.25,14.26,14.23,14.25,80898.0,10.3769,10.3842,10.3623,10.3769,80898.0
2018-11-02 15:25:00,14.25,14.25,14.21,14.23,119467.0,10.3769,10.3769,10.3478,10.3623,119467.0
2018-11-02 15:30:00,14.23,14.23,14.21,14.21,94332.0,10.3623,10.3623,10.3478,10.3478,94332.0
2018-11-02 15:35:00,14.21,14.24,14.19,14.22,248009.0,10.3478,10.3696,10.3332,10.355,248009.0
2018-11-02 15:40:00,14.23,14.27,14.22,14.27,204577.0,10.3623,10.3914,10.355,10.3914,204577.0
2018-11-02 15:45:00,14.26,14.28,14.24,14.28,317341.0,10.3842,10.3987,10.3696,10.3987,317341.0
2018-11-02 15:50:00,14.27,14.31,14.27,14.3,492096.0,10.3914,10.4206,10.3914,10.4133,492096.0
2018-11-02 15:55:00,14.3,14.33,14.27,14.29,919124.0,10.4133,10.4351,10.3914,10.406,919124.0
2018-11-05 09:30:00,14.29,14.4,14.26,14.32,499675.0,10.406,10.4861,10.3842,10.4279,499675.0
2018-11-05 09:35:00,14.31,14.37,14.31,14.36,300335.0,10.4206,10.4643,10.4206,10.457,300335.0
2018-11-05 09:40:00,14.36,14.4,14.34,14.35,333354.0,10.457,10.4861,10.4424,10.4497,333354.0
2018-11-05 09:45:00,14.36,14.36,14.29,14.31,133915.0,10.457,10.457,10.406,10.4206,133915.0
2018-11-05 09:50:00,14.31,14.38,14.31,14.34,183596.0,10.4206,10.4715,10.4206,10.4424,183596.0
2018-11-05 09:55:00,14.34,14.36,14.3,14.3,54878.0,10.4424,10.457,10.4133,10.4133,54878.0
2018-11-05 10:00:00,14.29,14.32,14.27,14.29,311190.0,10.406,10.4279,10.3914,10.406,311190.0
2018-11-05 10:05:00,14.29,14.3,14.26,14.26,153600.0,10.406,10.4133,10.3842,10.3842,153600.0
2018-11-05 10:10:00,14.26,14.28,14.23,14.27,78499.0,10.3842,10.3987,10.3623,10.3914,78499.0
2018-11-05 10:15:00,14.28,14.33,14.25,14.31,138546.0,10.3987,10.4351,10.3769,10.4206,138546.0
2018-11-05 10:20:00,14.32,14.36,14.31,14.36,52539.0,10.4279,10.457,10.4206,10.457,52539.0
2018-11-05 10:25:00,14.36,14.4,14.35,14.38,166197.0,10.457,10.4861,10.4497,10.4715,166197.0
2018-11-05 10:30:00,14.38,14.41,14.37,14.41,66499.0,10.4715,10.4934,10.4643,10.4934,66499.0
2018-11-05 10:35:00,14.41,14.44,14.38,14.43,79548.0,10.4934,10.5152,10.4715,10.508,79548.0
2018-11-05 10:40:00,14.43,14.44,14.38,14.39,67292.0,10.508,10.5152,10.4715,10.4788,67292.0
2018-11-05 10:45:00,14.39,14.4,14.37,14.39,58107.0,10.4788,10.4861,10.4643,10.4788,58107.0
2018-11-05 10:50:00,14.4,14.42,14.37,14.41,100590.0,10.4861,10.5007,10.4643,10.4934,100590.0
2018-11-05 10:55:00,14.41,14.44,14.4,14.43,57163.0,10.4934,10.5152,10.4861,10.508,57163.0
2018-11-05 11:00:00,14.43,14.43,14.38,14.41,75382.0,10.508,10.508,10.4715,10.4934,75382.0
2018-11-05 11:05:00,14.41,14.43,14.4,14.42,210273.0,10.4934,10.508,10.4861,10.5007,210273.0
2018-11-05 11:10:00,14.42,14.45,14.42,14.45,51851.0,10.5007,10.5225,10.5007,10.5225,51851.0
2018-11-05 11:15:00,14.45,14.46,14.42,14.43,52583.0,10.5225,10.5298,10.5007,10.508,52583.0
2018-11-05 11:20:00,14.43,14.45,14.4,14.43,59946.0,10.508,10.5225,10.4861,10.508,59946.0
2018-11-05 11:25:00,14.43,14.44,14.38,14.39,63594.0,10.508,10.5152,10.4715,10.4788,63594.0
2018-11-05 11:30:00,14.38,14.39,14.37,14.39,39499.0,10.4715,10.4788,10.4643,10.4788,39499.0
2018-11-05 11:35:00,14.38,14.4,14.37,14.39,34986.0,10.4715,10.4861,10.4643,10.4788,34986.0
2018-11-05 11:40:00,14.39,14.4,14.35,14.37,86379.0,10.4788,10.4861,10.4497,10.4643,86379.0
2018-11-05 11:45:00,14.36,14.37,14.33,14.36,194040.0,10.457,10.4643,10.4351,10.457,194040.0
2018-11-05 11:50:00,14.35,14.39,14.35,14.38,32413.0,10.4497,10.4788,10.4497,10.4715,32413.0
2018-11-05 11:55:00,14.38,14.41,14.37,14.4,45412.0,10.4715,10.4934,10.4643,10.4861,45412.0
2018-11-05 12:00:00,14.41,14.41,14.38,14.39,29928.0,10.4934,10.4934,10.4715,10.4788,29928.0
2018-11-05 12:05:00,14.39,14.41,14.39,14.4,57814.0,10.4788,10.4934,10.4788,10.4861,57814.0
2018-11-05 12:10:00,14.4,14.43,14.4,14.43,126621.0,10.4861,10.508,10.4861,10.508,126621.0
2018-11-05 12:15:00,14.42,14.42,14.39,14.4,62830.0,10.5007,10.5007,10.4788,10.4861,62830.0
2018-11-05 12:20:00,14.4,14.4,14.36,14.38,46889.0,10.4861,10.4861,10.457,10.4715,46889.0
2018-11-05 12:25:00,14.39,14.41,14.38,14.4,72170.0,10.4788,10.4934,10.4715,10.4861,72170.0
2018-11-05 12:30:00,14.4,14.41,14.38,14.38,188439.0,10.4861,10.4934,10.4715,10.4715,188439.0
2018-11-05 12:35:00,14.38,14.38,14.34,14.34,52293.0,10.4715,10.4715,10.4424,10.4424,52293.0
2018-11-05 12:40:00,14.34,14.35,14.32,14.34,69003.0,10.4424,10.4497,10.4279,10.4424,69003.0
2018-11-05 12:45:00,14.34,14.35,14.33,14.33,21038.0,10.4424,10.4497,10.4351,10.4351,21038.0
2018-11-05 12:50:00,14.33,14.36,14.33,14.34,91653.0,10.4351,10.457,10.4351,10.4424,91653.0
2018-11-05 12:55:00,14.34,14.37,14.34,14.36,57364.0,10.4424,10.4643,10.4424,10.457,57364.0
2018-11-05 13:00:00,14.37,14.38,14.36,14.38,31178.0,10.4643,10.4715,10.457,10.4715,31178.0
2018-11-05 13:05:00,14.38,14.38,14.36,14.38,56041.0,10.4715,10.4715,10.457,10.4715,56041.0
2018-11-05 13:10:00,14.37,14.38,14.35,14.38,26956.0,10.4643,10.4715,10.4497,10.4715,26956.0
2018-11-05 13:15:00,14.37,14.39,14.35,14.37,103381.0,10.4643,10.4788,10.4497,10.4643,103381.0
2018-11-05 13:20:00,14.38,14.38,14.36,14.38,35456.0,10.4715,10.4715,10.457,10.4715,35456.0
2018-11-05 13:25:00,14.38,14.39,14.37,14.39,53576.0,10.4715,10.4788,10.4643,10.4788,53576.0
2018-11-05 13:30:00,14.39,14.4,14.38,14.39,39127.0,10.4788,10.4861,10.4715,10.4788,39127.0
2018-11-05 13:35:00,14.39,14.39,14.36,14.37,136367.0,10.4788,10.4788,10.457,10.4643,136367.0
2018-11-05 13:40:00,14.37,14.38,14.36,14.37,18148.0,10.4643,10.4715,10.457,10.4643,18148.0
2018-11-05 13:45:00,14.36,14.37,14.34,14.37,88863.0,10.457,10.4643,10.4424,10.4643,88863.0
2018-11-05 13:50:00,14.37,14.37,14.34,14.35,49300.0,10.4643,10.4643,10.4424,10.4497,49300.0
2018-11-05 13:55:00,14.35,14.36,14.34,14.36,46994.0,10.4497,10.457,10.4424,10.457,46994.0
2018-11-05 14:00:00,14.36,14.36,14.33,14.34,118282.0,10.457,10.457,10.4351,10.4424,118282.0
2018-11-05 14:05:00,14.34,14.35,14.33,14.35,69703.0,10.4424,10.4497,10.4351,10.4497,69703.0
2018-11-05 14:10:00,14.35,14.35,14.33,14.33,60388.0,10.4497,10.4497,10.4351,10.4351,60388.0
2018-11-05 14:15:00,14.34,14.34,14.31,14.33,205346.0,10.4424,10.4424,10.4206,10.4351,205346.0
2018-11-05 14:20:00,14.33,14.35,14.33,14.35,218347.0,10.4351,10.4497,10.4351,10.4497,218347.0
2018-11-05 14:25:00,14.34,14.35,14.32,14.34,108999.0,10.4424,10.4497,10.4279,10.4424,108999.0
2018-11-05 14:30:00,14.34,14.37,14.33,14.36,80193.0,10.4424,10.4643,10.4351,10.457,80193.0
2018-11-05 14:35:00,14.36,14.4,14.35,14.39,125073.0,10.457,10.4861,10.4497,10.4788,125073.0
2018-11-05 14:40:00,14.4,14.41,14.39,14.41,40820.0,10.4861,10.4934,10.4788,10.4934,40820.0
2018-11-05 14:45:00,14.41,14.42,14.38,14.4,57393.0,10.4934,10.5007,10.4715,10.4861,57393.0
2018-11-05 14:50:00,14.4,14.44,14.4,14.41,154593.0,10.4861,10.5152,10.4861,10.4934,154593.0
2018-11-05 14:55:00,14.41,14.43,14.41,14.41,82303.0,10.4934,10.508,10.4934,10.4934,82303.0
2018-11-05 15:00:00,14.42,14.42,14.4,14.4,91329.0,10.5007,10.5007,10.4861,10.4861,91329.0
2018-11-05 15:05:00,14.41,14.43,14.39,14.4,156588.0,10.4934,10.508,10.4788,10.4861,156588.0
2018-11-05 15:10:00,14.4,14.43,14.39,14.42,94030.0,10.4861,10.508,10.4788,10.5007,94030.0
2018-11-05 15:15:00,14.42,14.43,14.38,14.39,82310.0,10.5007,10.508,10.4715,10.4788,82310.0
2018-11-05 15:20:00,14.39,14.39,14.35,14.36,112556.0,10.4788,10.4788,10.4497,10.457,112556.0
2018-11-05 15:25:00,14.35,14.37,14.34,14.35,169714.0,10.4497,10.4643,10.4424,10.4497,169714.0
2018-11-05 15:30:00,14.36,14.36,14.33,14.34,177917.0,10.457,10.457,10.4351,10.4424,177917.0
2018-11-05 15:35:00,14.34,14.36,14.33,14.35,204776.0,10.4424,10.457,10.4351,10.4497,204776.0
2018-11-05 15:40:00,14.35,14.35,14.32,14.32,166920.0,10.4497,10.4497,10.4279,10.4279,166920.0
2018-11-05 15:45:00,14.32,14.33,14.31,14.32,246657.0,10.4279,10.4351,10.4206,10.4279,246657.0
2018-11-05 15:50:00,14.33,14.35,14.31,14.35,266104.0,10.4351,10.4497,10.4206,10.4497,266104.0
2018-11-05 15:55:00,14.35,14.38,14.34,14.37,675880.0,10.4497,10.4715,10.4424,10.4643,675880.0
2018-11-06 09:30:00,14.36,14.79,14.32,14.35,272718.0,10.457,10.7701,10.4279,10.4497,272718.0
2018-11-06 09:35:00,14.35,14.4,14.33,14.36,160807.0,10.4497,10.4861,10.4351,10.457,160807.0
2018-11-06 09:40:00,14.36,14.43,14.36,14.41,164779.0,10.457,10.508,10.457,10.4934,164779.0
2018-11-06 09:45:00,14.41,14.42,14.38,14.4,181174.0,10.4934,10.5007,10.4715,10.4861,181174.0
2018-11-06 09:50:00,14.4,14.43,14.39,14.43,352200.0,10.4861,10.508,10.4788,10.508,352200.0
2018-11-06 09:55:00,14.43,14.45,14.4,14.4,77284.0,10.508,10.5225,10.4861,10.4861,77284.0
2018-11-06 10:00:00,14.41,14.41,14.38,14.39,162863.0,10.4934,10.4934,10.4715,10.4788,162863.0
2018-11-06 10:05:00,14.4,14.43,14.37,14.39,64656.0,10.4861,10.508,10.4643,10.4788,64656.0
2018-11-06 10:10:00,14.39,14.39,14.35,14.36,99999.0,10.4788,10.4788,10.4497,10.457,99999.0
2018-11-06 10:15:00,14.36,14.39,14.35,14.36,104147.0,10.457,10.4788,10.4497,10.457,104147.0
2018-11-06 10:20:00,14.37,14.42,14.36,14.41,96870.0,10.4643,10.5007,10.457,10.4934,96870.0
2018-11-06 10:25:00,14.41,14.45,14.41,14.44,80207.0,10.4934,10.5225,10.4934,10.5152,80207.0
2018-11-06 10:30:00,14.44,14.46,14.43,14.44,149832.0,10.5152,10.5298,10.508,10.5152,149832.0
2018-11-06 10:35:00,14.44,14.47,14.42,14.44,166810.0,10.5152,10.5371,10.5007,10.5152,166810.0
2018-11-06 10:40:00,14.44,14.5,14.44,14.49,148831.0,10.5152,10.5589,10.5152,10.5517,148831.0
2018-11-06 10:45:00,14.49,14.5,14.47,14.48,96181.0,10.5517,10.5589,10.5371,10.5444,96181.0
2018-11-06 10:50:00,14.48,14.51,14.47,14.51,148312.0,10.5444,10.5662,10.5371,10.5662,148312.0
2018-11-06 10:55:00,14.51,14.55,14.5,14.54,107477.0,10.5662,10.5953,10.5589,10.5881,107477.0
2018-11-06 11:00:00,14.55,14.58,14.53,14.56,208740.0,10.5953,10.6172,10.5808,10.6026,208740.0
2018-11-06 11:05:00,14.56,14.61,14.55,14.59,129317.0,10.6026,10.639,10.5953,10.6245,129317.0
2018-11-06 11:10:00,14.59,14.61,14.57,14.61,153066.0,10.6245,10.639,10.6099,10.639,153066.0
2018-11-06 11:15:00,14.61,14.61,14.55,14.56,148570.0,10.639,10.639,10.5953,10.6026,148570.0
2018-11-06 11:20:00,14.55,14.57,14.53,14.56,149578.0,10.5953,10.6099,10.5808,10.6026,149578.0
2018-11-06 11:25:00,14.56,14.61,14.55,14.59,102779.0,10.6026,10.639,10.5953,10.6245,102779.0
2018-11-06 11:30:00,14.59,14.6,14.57,14.58,50506.0,10.6245,10.6318,10.6099,10.6172,50506.0
2018-11-06 11:35:00,14.58,14.59,14.56,14.57,69952.0,10.6172,10.6245,10.6026,10.6099,69952.0
2018-11-06 11:40:00,14.57,14.58,14.55,14.57,61669.0,10.6099,10.6172,10.5953,10.6099,61669.0
2018-11-06 11:45:00,14.57,14.57,14.55,14.56,93941.0,10.6099,10.6099,10.5953,10.6026,93941.0
2018-11-06 11:50:00,14.56,14.57,14.55,14.57,127816.0,10.6026,10.6099,10.5953,10.6099,127816.0
2018-11-06 11:55:00,14.57,14.59,14.57,14.58,110702.0,10.6099,10.6245,10.6099,10.6172,110702.0
2018-11-06 12:00:00,14.58,14.61,14.57,14.6,264419.0,10.6172,10.639,10.6099,10.6318,264419.0
2018-11-06 12:05:00,14.61,14.62,14.59,14.62,132117.0,10.639,10.6463,10.6245,10.6463,132117.0
2018-11-06 12:10:00,14.62,14.64,14.61,14.63,129584.0,10.6463,10.6609,10.639,10.6536,129584.0
2018-11-06 12:15:00,14.63,14.64,14.61,14.64,68933.0,10.6536,10.6609,10.639,10.6609,68933.0
2018-11-06 12:20:00,14.64,14.64,14.62,14.63,103215.0,10.6609,10.6609,10.6463,10.6536,103215.0
2018-11-06 12:25:00,14.63,14.65,14.62,14.64,70837.0,10.6536,10.6682,10.6463,10.6609,70837.0
2018-11-06 12:30:00,14.64,14.66,14.63,14.66,104413.0,10.6609,10.6754,10.6536,10.6754,104413.0
2018-11-06 12:35:00,14.66,14.67,14.65,14.66,90840.0,10.6754,10.6827,10.6682,10.6754,90840.0
2018-11-06 12:40:00,14.66,14.68,14.65,14.67,66782.0,10.6754,10.69,10.6682,10.6827,66782.0
2018-11-06 12:45:00,14.67,14.68,14.66,14.67,94264.0,10.6827,10.69,10.6754,10.6827,94264.0
2018-11-06 12:50:00,14.67,14.67,14.65,14.67,110241.0,10.6827,10.6827,10.6682,10.6827,110241.0
2018-11-06 12:55:00,14.67,14.68,14.66,14.68,36265.0,10.6827,10.69,10.6754,10.69,36265.0
2018-11-06 13:00:00,14.67,14.68,14.65,14.68,83757.0,10.6827,10.69,10.6682,10.69,83757.0
2018-11-06 13:05:00,14.68,14.69,14.66,14.67,68815.0,10.69,10.6973,10.6754,10.6827,68815.0
2018-11-06 13:10:00,14.67,14.68,14.66,14.67,59573.0,10.6827,10.69,10.6754,10.6827,59573.0
2018-11-06 13:15:00,14.67,14.68,14.66,14.66,87414.0,10.6827,10.69,10.6754,10.6754,87414.0
2018-11-06 13:20:00,14.66,14.66,14.63,14.65,81075.0,10.6754,10.6754,10.6536,10.6682,81075.0
2018-11-06 13:25:00,14.65,14.65,14.63,14.63,31954.0,10.6682,10.6682,10.6536,10.6536,31954.0
2018-11-06 13:30:00,14.63,14.66,14.62,14.64,242796.0,10.6536,10.6754,10.6463,10.6609,242796.0
2018-11-06 13:35:00,14.64,14.64,14.63,14.63,208457.0,10.6609,10.6609,10.6536,10.6536,208457.0
2018-11-06 13:40:00,14.64,14.65,14.62,14.65,76009.0,10.6609,10.6682,10.6463,10.6682,76009.0
2018-11-06 13:45:00,14.65,14.66,14.64,14.65,97876.0,10.6682,10.6754,10.6609,10.6682,97876.0
2018-11-06 13:50:00,14.65,14.68,14.65,14.67,65800.0,10.6682,10.69,10.6682,10.6827,65800.0
2018-11-06 13:55:00,14.66,14.67,14.64,14.65,86617.0,10.6754,10.6827,10.6609,10.6682,86617.0
2018-11-06 14:00:00,14.65,14.66,14.61,14.63,70731.0,10.6682,10.6754,10.639,10.6536,70731.0
2018-11-06 14:05:00,14.63,14.65,14.62,14.64,71391.0,10.6536,10.6682,10.6463,10.6609,71391.0
2018-11-06 14:10:00,14.64,14.65,14.63,14.63,31205.0,10.6609,10.6682,10.6536,10.6536,31205.0
2018-11-06 14:15:00,14.63,14.64,14.6,14.6,82216.0,10.6536,10.6609,10.6318,10.6318,82216.0
2018-11-06 14:20:00,14.61,14.61,14.59,14.6,102172.0,10.639,10.639,10.6245,10.6318,102172.0
2018-11-06 14:25:00,14.59,14.59,14.54,14.54,115323.0,10.6245,10.6245,10.5881,10.5881,115323.0
2018-11-06 14:30:00,14.55,14.58,14.55,14.57,88331.0,10.5953,10.6172,10.5953,10.6099,88331.0
2018-11-06 14:35:00,14.57,14.58,14.56,14.58,68640.0,10.6099,10.6172,10.6026,10.6172,68640.0
2018-11-06 14:40:00,14.58,14.59,14.56,14.57,98248.0,10.6172,10.6245,10.6026,10.6099,98248.0
2018-11-06 14:45:00,14.57,14.58,14.56,14.58,78251.0,10.6099,10.6172,10.6026,10.6172,78251.0
2018-11-06 14:50:00,14.58,14.6,14.56,14.57,72616.0,10.6172,10.6318,10.6026,10.6099,72616.0
2018-11-06 14:55:00,14.57,14.58,14.56,14.57,34020.0,10.6099,10.6172,10.6026,10.6099,34020.0
2018-11-06 15:00:00,14.57,14.58,14.55,14.56,89192.0,10.6099,10.6172,10.5953,10.6026,89192.0
2018-11-06 15:05:00,14.56,14.58,14.54,14.54,106692.0,10.6026,10.6172,10.5881,10.5881,106692.0
2018-11-06 15:10:00,14.54,14.56,14.53,14.54,219869.0,10.5881,10.6026,10.5808,10.5881,219869.0
2018-11-06 15:15:00,14.55,14.56,14.54,14.54,52562.0,10.5953,10.6026,10.5881,10.5881,52562.0
2018-11-06 15:20:00,14.54,14.55,14.52,14.54,123210.0,10.5881,10.5953,10.5735,10.5881,123210.0
2018-11-06 15:25:00,14.54,14.54,14.51,14.52,62804.0,10.5881,10.5881,10.5662,10.5735,62804.0
2018-11-06 15:30:00,14.52,14.53,14.52,14.53,63535.0,10.5735,10.5808,10.5735,10.5808,63535.0
2018-11-06 15:35:00,14.52,14.54,14.51,14.52,139854.0,10.5735,10.5881,10.5662,10.5735,139854.0
2018-11-06 15:40:00,14.52,14.55,14.51,14.54,231285.0,10.5735,10.5953,10.5662,10.5881,231285.0
2018-11-06 15:45:00,14.54,14.58,14.54,14.57,324169.0,10.5881,10.6172,10.5881,10.6099,324169.0
2018-11-06 15:50:00,14.57,14.57,14.55,14.55,558638.0,10.6099,10.6099,10.5953,10.5953,558638.0
2018-11-06 15:55:00,14.56,14.59,14.55,14.58,757332.0,10.6026,10.6245,10.5953,10.6172,757332.0
2018-11-07 09:30:00,14.64,14.7,14.6,14.69,226905.0,10.6609,10.7046,10.6318,10.6973,226905.0
2018-11-07 09:35:00,14.69,14.75,14.68,14.75,300983.0,10.6973,10.741,10.69,10.741,300983.0
2018-11-07 09:40:00,14.75,14.78,14.69,14.72,257105.0,10.741,10.7628,10.6973,10.7191,257105.0
2018-11-07 09:45:00,14.72,14.72,14.63,14.66,393219.0,10.7191,10.7191,10.6536,10.6754,393219.0
2018-11-07 09:50:00,14.66,14.69,14.58,14.6,452980.0,10.6754,10.6973,10.6172,10.6318,452980.0
2018-11-07 09:55:00,14.6,14.6,14.46,14.46,348535.0,10.6318,10.6318,10.5298,10.5298,348535.0
2018-11-07 10:00:00,14.47,14.47,14.39,14.4,316061.0,10.5371,10.5371,10.4788,10.4861,316061.0
2018-11-07 10:05:00,14.4,14.45,14.38,14.39,181154.0,10.4861,10.5225,10.4715,10.4788,181154.0
2018-11-07 10:10:00,14.39,14.44,14.38,14.43,151287.0,10.4788,10.5152,10.4715,10.508,151287.0
2018-11-07 10:15:00,14.43,14.43,14.38,14.4,180600.0,10.508,10.508,10.4715,10.4861,180600.0
2018-11-07 10:20:00,14.39,14.46,14.39,14.43,117893.0,10.4788,10.5298,10.4788,10.508,117893.0
2018-11-07 10:25:00,14.43,14.47,14.41,14.47,78726.0,10.508,10.5371,10.4934,10.5371,78726.0
2018-11-07 10:30:00,14.47,14.49,14.46,14.47,59109.0,10.5371,10.5517,10.5298,10.5371,59109.0
2018-11-07 10:35:00,14.47,14.52,14.46,14.51,114167.0,10.5371,10.5735,10.5298,10.5662,114167.0
2018-11-07 10:40:00,14.51,14.53,14.5,14.52,70292.0,10.5662,10.5808,10.5589,10.5735,70292.0
2018-11-07 10:45:00,14.52,14.52,14.46,14.46,58593.0,10.5735,10.5735,10.5298,10.5298,58593.0
2018-11-07 10:50:00,14.46,14.52,14.46,14.49,53566.0,10.5298,10.5735,10.5298,10.5517,53566.0
2018-11-07 10:55:00,14.49,14.51,14.47,14.47,57932.0,10.5517,10.5662,10.5371,10.5371,57932.0
2018-11-07 11:00:00,14.47,14.48,14.42,14.42,70639.0,10.5371,10.5444,10.5007,10.5007,70639.0
2018-11-07 11:05:00,14.43,14.45,14.41,14.43,241608.0,10.508,10.5225,10.4934,10.508,241608.0
2018-11-07 11:10:00,14.43,14.48,14.42,14.46,147413.0,10.508,10.5444,10.5007,10.5298,147413.0
2018-11-07 11:15:00,14.46,14.48,14.45,14.46,215225.0,10.5298,10.5444,10.5225,10.5298,215225.0
2018-11-07 11:20:00,14.46,14.46,14.38,14.39,143104.0,10.5298,10.5298,10.4715,10.4788,143104.0
2018-11-07 11:25:00,14.39,14.42,14.38,14.39,106629.0,10.4788,10.5007,10.4715,10.4788,106629.0
2018-11-07 11:30:00,14.4,14.44,14.39,14.43,182773.0,10.4861,10.5152,10.4788,10.508,182773.0
2018-11-07 11:35:00,14.42,14.46,14.42,14.46,226784.0,10.5007,10.5298,10.5007,10.5298,226784.0
2018-11-07 11:40:00,14.46,14.46,14.41,14.42,69554.0,10.5298,10.5298,10.4934,10.5007,69554.0
2018-11-07 11:45:00,14.42,14.44,14.42,14.44,28034.0,10.5007,10.5152,10.5007,10.5152,28034.0
2018-11-07 11:50:00,14.44,14.45,14.39,14.42,97982.0,10.5152,10.5225,10.4788,10.5007,97982.0
2018-11-07 11:55:00,14.42,14.43,14.4,14.42,60946.0,10.5007,10.508,10.4861,10.5007,60946.0
2018-11-07 12:00:00,14.42,14.44,14.41,14.42,60868.0,10.5007,10.5152,10.4934,10.5007,60868.0
2018-11-07 12:05:00,14.41,14.44,14.41,14.43,81912.0,10.4934,10.5152,10.4934,10.508,81912.0
2018-11-07 12:10:00,14.43,14.44,14.43,14.44,43377.0,10.508,10.5152,10.508,10.5152,43377.0
2018-11-07 12:15:00,14.44,14.47,14.43,14.46,90087.0,10.5152,10.5371,10.508,10.5298,90087.0
2018-11-07 12:20:00,14.46,14.47,14.45,14.47,66664.0,10.5298,10.5371,10.5225,10.5371,66664.0
2018-11-07 12:25:00,14.47,14.47,14.42,14.42,50992.0,10.5371,10.5371,10.5007,10.5007,50992.0
2018-11-07 12:30:00,14.43,14.44,14.42,14.44,53146.0,10.508,10.5152,10.5007,10.5152,53146.0
2018-11-07 12:35:00,14.44,14.45,14.43,14.44,36456.0,10.5152,10.5225,10.508,10.5152,36456.0
2018-11-07 12:40:00,14.44,14.47,14.44,14.46,49431.0,10.5152,10.5371,10.5152,10.5298,49431.0
2018-11-07 12:45:00,14.46,14.47,14.45,14.46,50980.0,10.5298,10.5371,10.5225,10.5298,50980.0
2018-11-07 12:50:00,14.46,14.47,14.45,14.45,48099.0,10.5298,10.5371,10.5225,10.5225,48099.0
2018-11-07 12:55:00,14.46,14.5,14.45,14.49,97104.0,10.5298,10.5589,10.5225,10.5517,97104.0
2018-11-07 13:00:00,14.49,14.52,14.47,14.51,52487.0,10.5517,10.5735,10.5371,10.5662,52487.0
2018-11-07 13:05:00,14.51,14.53,14.5,14.53,30142.0,10.5662,10.5808,10.5589,10.5808,30142.0
2018-11-07 13:10:00,14.53,14.54,14.5,14.51,96603.0,10.5808,10.5881,10.5589,10.5662,96603.0
2018-11-07 13:15:00,14.51,14.52,14.5,14.52,87897.0,10.5662,10.5735,10.5589,10.5735,87897.0
2018-11-07 13:20:00,14.51,14.52,14.48,14.5,60791.0,10.5662,10.5735,10.5444,10.5589,60791.0
2018-11-07 13:25:00,14.5,14.52,14.49,14.52,32570.0,10.5589,10.5735,10.5517,10.5735,32570.0
2018-11-07 13:30:00,14.52,14.53,14.5,14.51,74882.0,10.5735,10.5808,10.5589,10.5662,74882.0
2018-11-07 13:35:00,14.51,14.51,14.49,14.51,22670.0,10.5662,10.5662,10.5517,10.5662,22670.0
2018-11-07 13:40:00,14.51,14.51,14.48,14.49,34841.0,10.5662,10.5662,10.5444,10.5517,34841.0
2018-11-07 13:45:00,14.49,14.51,14.48,14.51,22113.0,10.5517,10.5662,10.5444,10.5662,22113.0
2018-11-07 13:50:00,14.51,14.51,14.49,14.5,32614.0,10.5662,10.5662,10.5517,10.5589,32614.0
2018-11-07 13:55:00,14.5,14.52,14.49,14.51,33129.0,10.5589,10.5735,10.5517,10.5662,33129.0
2018-11-07 14:00:00,14.51,14.51,14.48,14.51,301815.0,10.5662,10.5662,10.5444,10.5662,301815.0
2018-11-07 14:05:00,14.51,14.54,14.5,14.53,81333.0,10.5662,10.5881,10.5589,10.5808,81333.0
2018-11-07 14:10:00,14.53,14.56,14.53,14.54,49708.0,10.5808,10.6026,10.5808,10.5881,49708.0
2018-11-07 14:15:00,14.54,14.56,14.53,14.54,47677.0,10.5881,10.6026,10.5808,10.5881,47677.0
2018-11-07 14:20:00,14.54,14.56,14.54,14.54,71877.0,10.5881,10.6026,10.5881,10.5881,71877.0
2018-11-07 14:25:00,14.55,14.57,14.54,14.55,44955.0,10.5953,10.6099,10.5881,10.5953,44955.0
2018-11-07 14:30:00,14.56,14.57,14.54,14.57,60727.0,10.6026,10.6099,10.5881,10.6099,60727.0
2018-11-07 14:35:00,14.57,14.59,14.56,14.58,50638.0,10.6099,10.6245,10.6026,10.6172,50638.0
2018-11-07 14:40:00,14.59,14.59,14.55,14.56,56444.0,10.6245,10.6245,10.5953,10.6026,56444.0
2018-11-07 14:45:00,14.56,14.58,14.55,14.57,53614.0,10.6026,10.6172,10.5953,10.6099,53614.0
2018-11-07 14:50:00,14.58,14.59,14.58,14.59,61583.0,10.6172,10.6245,10.6172,10.6245,61583.0
2018-11-07 14:55:00,14.59,14.59,14.57,14.58,96355.0,10.6245,10.6245,10.6099,10.6172,96355.0
2018-11-07 15:00:00,14.58,14.6,14.57,14.58,172701.0,10.6172,10.6318,10.6099,10.6172,172701.0
2018-11-07 15:05:00,14.58,14.59,14.57,14.58,56964.0,10.6172,10.6245,10.6099,10.6172,56964.0
2018-11-07 15:10:00,14.58,14.63,14.57,14.62,96411.0,10.6172,10.6536,10.6099,10.6463,96411.0
2018-11-07 15:15:00,14.62,14.62,14.59,14.59,42317.0,10.6463,10.6463,10.6245,10.6245,42317.0
2018-11-07 15:20:00,14.59,14.61,14.59,14.6,57741.0,10.6245,10.639,10.6245,10.6318,57741.0
2018-11-07 15:25:00,14.6,14.63,14.6,14.63,81812.0,10.6318,10.6536,10.6318,10.6536,81812.0
2018-11-07 15:30:00,14.63,14.63,14.6,14.63,96326.0,10.6536,10.6536,10.6318,10.6536,96326.0
2018-11-07 15:35:00,14.62,14.63,14.6,14.62,123962.0,10.6463,10.6536,10.6318,10.6463,123962.0
2018-11-07 15:40:00,14.62,14.62,14.57,14.58,196721.0,10.6463,10.6463,10.6099,10.6172,196721.0
2018-11-07 15:45:00,14.57,14.58,14.54,14.55,214143.0,10.6099,10.6172,10.5881,10.5953,214143.0
2018-11-07 15:50:00,14.54,14.61,14.54,14.61,340108.0,10.5881,10.639,10.5881,10.639,340108.0
2018-11-07 15:55:00,14.61,14.67,14.6,14.66,976903.0,10.639,10.6827,10.6318,10.6754,976903.0
2018-11-08 09:30:00,14.6,14.64,14.56,14.64,136041.0,10.6318,10.6609,10.6026,10.6609,136041.0
2018-11-08 09:35:00,14.64,14.7,14.61,14.7,119962.0,10.6609,10.7046,10.639,10.7046,119962.0
2018-11-08 09:40:00,14.7,14.76,14.69,14.72,154726.0,10.7046,10.7483,10.6973,10.7191,154726.0
2018-11-08 09:45:00,14.72,14.76,14.72,14.75,271061.0,10.7191,10.7483,10.7191,10.741,271061.0
2018-11-08 09:50:00,14.75,14.8,14.75,14.78,190189.0,10.741,10.7774,10.741,10.7628,190189.0
2018-11-08 09:55:00,14.78,14.81,14.77,14.8,154059.0,10.7628,10.7847,10.7555,10.7774,154059.0
2018-11-08 10:00:00,14.8,14.8,14.76,14.79,115118.0,10.7774,10.7774,10.7483,10.7701,115118.0
2018-11-08 10:05:00,14.79,14.8,14.75,14.77,76115.0,10.7701,10.7774,10.741,10.7555,76115.0
2018-11-08 10:10:00,14.78,14.81,14.76,14.77,152920.0,10.7628,10.7847,10.7483,10.7555,152920.0
2018-11-08 10:15:00,14.77,14.8,14.75,14.78,217839.0,10.7555,10.7774,10.741,10.7628,217839.0
2018-11-08 10:20:00,14.78,14.79,14.75,14.75,150087.0,10.7628,10.7701,10.741,10.741,150087.0
2018-11-08 10:25:00,14.76,14.8,14.75,14.78,72324.0,10.7483,10.7774,10.741,10.7628,72324.0
2018-11-08 10:30:00,14.79,14.82,14.78,14.82,80908.0,10.7701,10.792,10.7628,10.792,80908.0
2018-11-08 10:35:00,14.81,14.82,14.8,14.81,48348.0,10.7847,10.792,10.7774,10.7847,48348.0
2018-11-08 10:40:00,14.81,14.82,14.8,14.82,43757.0,10.7847,10.792,10.7774,10.792,43757.0
2018-11-08 10:45:00,14.81,14.83,14.79,14.82,35681.0,10.7847,10.7992,10.7701,10.792,35681.0
2018-11-08 10:50:00,14.82,14.85,14.81,14.83,91642.0,10.792,10.8138,10.7847,10.7992,91642.0
2018-11-08 10:55:00,14.83,14.84,14.79,14.84,115474.0,10.7992,10.8065,10.7701,10.8065,115474.0
2018-11-08 11:00:00,14.84,14.86,14.81,14.85,76617.0,10.8065,10.8211,10.7847,10.8138,76617.0
2018-11-08 11:05:00,14.85,14.85,14.82,14.84,78160.0,10.8138,10.8138,10.792,10.8065,78160.0
2018-11-08 11:10:00,14.84,14.85,14.81,14.83,83981.0,10.8065,10.8138,10.7847,10.7992,83981.0
2018-11-08 11:15:00,14.84,14.84,14.81,14.82,144673.0,10.8065,10.8065,10.7847,10.792,144673.0
2018-11-08 11:20:00,14.81,14.83,14.79,14.79,61103.0,10.7847,10.7992,10.7701,10.7701,61103.0
2018-11-08 11:25:00,14.8,14.82,14.79,14.81,105181.0,10.7774,10.792,10.7701,10.7847,105181.0
2018-11-08 11:30:00,14.81,14.84,14.8,14.83,69826.0,10.7847,10.8065,10.7774,10.7992,69826.0
2018-11-08 11:35:00,14.83,14.83,14.8,14.82,82592.0,10.7992,10.7992,10.7774,10.792,82592.0
2018-11-08 11:40:00,14.82,14.83,14.8,14.83,151989.0,10.792,10.7992,10.7774,10.7992,151989.0
2018-11-08 11:45:00,14.82,14.83,14.8,14.8,55799.0,10.792,10.7992,10.7774,10.7774,55799.0
2018-11-08 11:50:00,14.8,14.81,14.78,14.79,25233.0,10.7774,10.7847,10.7628,10.7701,25233.0
2018-11-08 11:55:00,14.79,14.79,14.76,14.77,27883.0,10.7701,10.7701,10.7483,10.7555,27883.0
2018-11-08 12:00:00,14.78,14.79,14.76,14.77,183642.0,10.7628,10.7701,10.7483,10.7555,183642.0
2018-11-08 12:05:00,14.76,14.8,14.76,14.78,73464.0,10.7483,10.7774,10.7483,10.7628,73464.0
2018-11-08 12:10:00,14.77,14.82,14.77,14.82,44545.0,10.7555,10.792,10.7555,10.792,44545.0
2018-11-08 12:15:00,14.82,14.84,14.8,14.84,38394.0,10.792,10.8065,10.7774,10.8065,38394.0
2018-11-08 12:20:00,14.83,14.85,14.81,14.82,63957.0,10.7992,10.8138,10.7847,10.792,63957.0
2018-11-08 12:25:00,14.81,14.81,14.79,14.79,44513.0,10.7847,10.7847,10.7701,10.7701,44513.0
2018-11-08 12:30:00,14.8,14.81,14.79,14.79,30298.0,10.7774,10.7847,10.7701,10.7701,30298.0
2018-11-08 12:35:00,14.79,14.82,14.78,14.81,52190.0,10.7701,10.792,10.7628,10.7847,52190.0
2018-11-08 12:40:00,14.81,14.82,14.77,14.78,121477.0,10.7847,10.792,10.7555,10.7628,121477.0
2018-11-08 12:45:00,14.78,14.79,14.76,14.79,107145.0,10.7628,10.7701,10.7483,10.7701,107145.0
2018-11-08 12:50:00,14.78,14.79,14.76,14.78,39526.0,10.7628,10.7701,10.7483,10.7628,39526.0
2018-11-08 12:55:00,14.78,14.79,14.75,14.77,37692.0,10.7628,10.7701,10.741,10.7555,37692.0
2018-11-08 13:00:00,14.77,14.78,14.76,14.77,21359.0,10.7555,10.7628,10.7483,10.7555,21359.0
2018-11-08 13:05:00,14.77,14.8,14.76,14.78,53076.0,10.7555,10.7774,10.7483,10.7628,53076.0
2018-11-08 13:10:00,14.78,14.79,14.77,14.77,36386.0,10.7628,10.7701,10.7555,10.7555,36386.0
2018-11-08 13:15:00,14.78,14.78,14.75,14.75,29667.0,10.7628,10.7628,10.741,10.741,29667.0
2018-11-08 13:20:00,14.75,14.76,14.73,14.75,42765.0,10.741,10.7483,10.7264,10.741,42765.0
2018-11-08 13:25:00,14.75,14.76,14.73,14.73,48643.0,10.741,10.7483,10.7264,10.7264,48643.0
2018-11-08 13:30:00,14.72,14.75,14.72,14.75,28027.0,10.7191,10.741,10.7191,10.741,28027.0
2018-11-08 13:35:00,14.75,14.76,14.74,14.75,19365.0,10.741,10.7483,10.7337,10.741,19365.0
2018-11-08 13:40:00,14.74,14.75,14.73,14.74,58800.0,10.7337,10.741,10.7264,10.7337,58800.0
2018-11-08 13:45:00,14.75,14.75,14.72,14.74,36124.0,10.741,10.741,10.7191,10.7337,36124.0
2018-11-08 13:50:00,14.74,14.76,14.73,14.75,22722.0,10.7337,10.7483,10.7264,10.741,22722.0
2018-11-08 13:55:00,14.75,14.77,14.71,14.76,183941.0,10.741,10.7555,10.7119,10.7483,183941.0
2018-11-08 14:00:00,14.77,14.77,14.7,14.71,108932.0,10.7555,10.7555,10.7046,10.7119,108932.0
2018-11-08 14:05:00,14.72,14.74,14.69,14.72,154898.0,10.7191,10.7337,10.6973,10.7191,154898.0
2018-11-08 14:10:00,14.73,14.74,14.7,14.71,121548.0,10.7264,10.7337,10.7046,10.7119,121548.0
2018-11-08 14:15:00,14.71,14.71,14.68,14.68,167754.0,10.7119,10.7119,10.69,10.69,167754.0
2018-11-08 14:20:00,14.69,14.7,14.68,14.68,56759.0,10.6973,10.7046,10.69,10.69,56759.0
2018-11-08 14:25:00,14.68,14.69,14.66,14.67,43592.0,10.69,10.6973,10.6754,10.6827,43592.0
2018-11-08 14:30:00,14.67,14.68,14.65,14.66,67890.0,10.6827,10.69,10.6682,10.6754,67890.0
2018-11-08 14:35:00,14.66,14.68,14.63,14.64,51516.0,10.6754,10.69,10.6536,10.6609,51516.0
2018-11-08 14:40:00,14.64,14.65,14.62,14.65,47176.0,10.6609,10.6682,10.6463,10.6682,47176.0
2018-11-08 14:45:00,14.64,14.68,14.63,14.67,58930.0,10.6609,10.69,10.6536,10.6827,58930.0
2018-11-08 14:50:00,14.67,14.68,14.64,14.65,40528.0,10.6827,10.69,10.6609,10.6682,40528.0
2018-11-08 14:55:00,14.66,14.7,14.65,14.7,162230.0,10.6754,10.7046,10.6682,10.7046,162230.0
2018-11-08 15:00:00,14.7,14.7,14.67,14.69,135886.0,10.7046,10.7046,10.6827,10.6973,135886.0
2018-11-08 15:05:00,14.69,14.72,14.68,14.72,184388.0,10.6973,10.7191,10.69,10.7191,184388.0
2018-11-08 15:10:00,14.71,14.74,14.71,14.74,188920.0,10.7119,10.7337,10.7119,10.7337,188920.0
2018-11-08 15:15:00,14.74,14.75,14.7,14.74,118585.0,10.7337,10.741,10.7046,10.7337,118585.0
2018-11-08 15:20:00,14.73,14.74,14.7,14.72,77576.0,10.7264,10.7337,10.7046,10.7191,77576.0
2018-11-08 15:25:00,14.72,14.72,14.68,14.69,112957.0,10.7191,10.7191,10.69,10.6973,112957.0
2018-11-08 15:30:00,14.69,14.7,14.67,14.68,162785.0,10.6973,10.7046,10.6827,10.69,162785.0
2018-11-08 15:35:00,14.68,14.69,14.66,14.68,157953.0,10.69,10.6973,10.6754,10.69,157953.0
2018-11-08 15:40:00,14.68,14.69,14.67,14.69,138412.0,10.69,10.6973,10.6827,10.6973,138412.0
2018-11-08 15:45:00,14.68,14.7,14.67,14.69,369655.0,10.69,10.7046,10.6827,10.6973,369655.0
2018-11-08 15:50:00,14.69,14.7,14.68,14.69,169368.0,10.6973,10.7046,10.69,10.6973,169368.0
2018-11-08 15:55:00,14.69,14.72,14.68,14.71,550340.0,10.6973,10.7191,10.69,10.7119,550340.0
2018-11-09 09:30:00,14.7,14.77,14.62,14.77,223718.0,10.7046,10.7555,10.6463,10.7555,223718.0
2018-11-09 09:35:00,14.77,14.84,14.76,14.79,173428.0,10.7555,10.8065,10.7483,10.7701,173428.0
2018-11-09 09:40:00,14.79,14.79,14.74,14.77,268978.0,10.7701,10.7701,10.7337,10.7555,268978.0
2018-11-09 09:45:00,14.77,14.8,14.76,14.77,96628.0,10.7555,10.7774,10.7483,10.7555,96628.0
2018-11-09 09:50:00,14.77,14.77,14.69,14.72,162456.0,10.7555,10.7555,10.6973,10.7191,162456.0
2018-11-09 09:55:00,14.72,14.74,14.68,14.72,159355.0,10.7191,10.7337,10.69,10.7191,159355.0
2018-11-09 10:00:00,14.73,14.75,14.7,14.72,637687.0,10.7264,10.741,10.7046,10.7191,637687.0
2018-11-09 10:05:00,14.72,14.72,14.67,14.68,417433.0,10.7191,10.7191,10.6827,10.69,417433.0
2018-11-09 10:10:00,14.67,14.72,14.67,14.69,79429.0,10.6827,10.7191,10.6827,10.6973,79429.0
2018-11-09 10:15:00,14.69,14.7,14.67,14.68,284389.0,10.6973,10.7046,10.6827,10.69,284389.0
2018-11-09 10:20:00,14.67,14.69,14.65,14.68,81816.0,10.6827,10.6973,10.6682,10.69,81816.0
2018-11-09 10:25:00,14.68,14.72,14.67,14.71,56461.0,10.69,10.7191,10.6827,10.7119,56461.0
2018-11-09 10:30:00,14.71,14.74,14.71,14.73,61207.0,10.7119,10.7337,10.7119,10.7264,61207.0
2018-11-09 10:35:00,14.74,14.75,14.71,14.71,45386.0,10.7337,10.741,10.7119,10.7119,45386.0
2018-11-09 10:40:00,14.72,14.75,14.71,14.74,44068.0,10.7191,10.741,10.7119,10.7337,44068.0
2018-11-09 10:45:00,14.75,14.77,14.73,14.73,69805.0,10.741,10.7555,10.7264,10.7264,69805.0
2018-11-09 10:50:00,14.73,14.73,14.7,14.72,48510.0,10.7264,10.7264,10.7046,10.7191,48510.0
2018-11-09 10:55:00,14.71,14.72,14.67,14.71,53529.0,10.7119,10.7191,10.6827,10.7119,53529.0
2018-11-09 11:00:00,14.71,14.72,14.65,14.66,58699.0,10.7119,10.7191,10.6682,10.6754,58699.0
2018-11-09 11:05:00,14.66,14.69,14.65,14.68,230911.0,10.6754,10.6973,10.6682,10.69,230911.0
2018-11-09 11:10:00,14.68,14.71,14.68,14.69,88507.0,10.69,10.7119,10.69,10.6973,88507.0
2018-11-09 11:15:00,14.7,14.72,14.67,14.68,130329.0,10.7046,10.7191,10.6827,10.69,130329.0
2018-11-09 11:20:00,14.69,14.72,14.68,14.72,151544.0,10.6973,10.7191,10.69,10.7191,151544.0
2018-11-09 11:25:00,14.71,14.73,14.7,14.72,54045.0,10.7119,10.7264,10.7046,10.7191,54045.0
2018-11-09 11:30:00,14.73,14.74,14.72,14.74,69069.0,10.7264,10.7337,10.7191,10.7337,69069.0
2018-11-09 11:35:00,14.74,14.75,14.72,14.75,130292.0,10.7337,10.741,10.7191,10.741,130292.0
2018-11-09 11:40:00,14.74,14.75,14.69,14.7,93620.0,10.7337,10.741,10.6973,10.7046,93620.0
2018-11-09 11:45:00,14.7,14.7,14.66,14.67,75357.0,10.7046,10.7046,10.6754,10.6827,75357.0
2018-11-09 11:50:00,14.67,14.69,14.66,14.69,54857.0,10.6827,10.6973,10.6754,10.6973,54857.0
2018-11-09 11:55:00,14.68,14.69,14.65,14.67,57534.0,10.69,10.6973,10.6682,10.6827,57534.0
2018-11-09 12:00:00,14.66,14.7,14.65,14.7,80176.0,10.6754,10.7046,10.6682,10.7046,80176.0
2018-11-09 12:05:00,14.7,14.72,14.69,14.71,69362.0,10.7046,10.7191,10.6973,10.7119,69362.0
2018-11-09 12:10:00,14.71,14.71,14.67,14.68,46762.0,10.7119,10.7119,10.6827,10.69,46762.0
2018-11-09 12:15:00,14.68,14.71,14.67,14.71,89952.0,10.69,10.7119,10.6827,10.7119,89952.0
2018-11-09 12:20:00,14.71,14.71,14.69,14.7,103612.0,10.7119,10.7119,10.6973,10.7046,103612.0
2018-11-09 12:25:00,14.7,14.71,14.67,14.67,142626.0,10.7046,10.7119,10.6827,10.6827,142626.0
2018-11-09 12:30:00,14.68,14.69,14.65,14.69,128069.0,10.69,10.6973,10.6682,10.6973,128069.0
2018-11-09 12:35:00,14.69,14.7,14.68,14.69,72921.0,10.6973,10.7046,10.69,10.6973,72921.0
2018-11-09 12:40:00,14.69,14.69,14.65,14.67,113938.0,10.6973,10.6973,10.6682,10.6827,113938.0
2018-11-09 12:45:00,14.67,14.7,14.66,14.68,52520.0,10.6827,10.7046,10.6754,10.69,52520.0
2018-11-09 12:50:00,14.68,14.7,14.67,14.67,60981.0,10.69,10.7046,10.6827,10.6827,60981.0
2018-11-09 12:55:00,14.68,14.68,14.64,14.64,101508.0,10.69,10.69,10.6609,10.6609,101508.0
2018-11-09 13:00:00,14.64,14.64,14.61,14.64,145072.0,10.6609,10.6609,10.639,10.6609,145072.0
2018-11-09 13:05:00,14.64,14.64,14.62,14.64,45534.0,10.6609,10.6609,10.6463,10.6609,45534.0
2018-11-09 13:10:00,14.63,14.64,14.62,14.63,32740.0,10.6536,10.6609,10.6463,10.6536,32740.0
2018-11-09 13:15:00,14.63,14.63,14.62,14.63,46694.0,10.6536,10.6536,10.6463,10.6536,46694.0
2018-11-09 13:20:00,14.63,14.64,14.62,14.63,65246.0,10.6536,10.6609,10.6463,10.6536,65246.0
2018-11-09 13:25:00,14.64,14.64,14.62,14.63,32622.0,10.6609,10.6609,10.6463,10.6536,32622.0
2018-11-09 13:30:00,14.63,14.63,14.6,14.6,73653.0,10.6536,10.6536,10.6318,10.6318,73653.0
2018-11-09 13:35:00,14.6,14.61,14.6,14.6,21516.0,10.6318,10.639,10.6318,10.6318,21516.0
2018-11-09 13:40:00,14.61,14.63,14.59,14.61,233245.0,10.639,10.6536,10.6245,10.639,233245.0
2018-11-09 13:45:00,14.61,14.61,14.58,14.59,46353.0,10.639,10.639,10.6172,10.6245,46353.0
2018-11-09 13:50:00,14.59,14.62,14.59,14.62,63668.0,10.6245,10.6463,10.6245,10.6463,63668.0
2018-11-09 13:55:00,14.62,14.64,14.61,14.61,60941.0,10.6463,10.6609,10.639,10.639,60941.0
2018-11-09 14:00:00,14.61,14.64,14.61,14.61,148965.0,10.639,10.6609,10.639,10.639,148965.0
2018-11-09 14:05:00,14.61,14.62,14.58,14.59,89243.0,10.639,10.6463,10.6172,10.6245,89243.0
2018-11-09 14:10:00,14.58,14.59,14.55,14.57,87482.0,10.6172,10.6245,10.5953,10.6099,87482.0
2018-11-09 14:15:00,14.57,14.59,14.56,14.57,97446.0,10.6099,10.6245,10.6026,10.6099,97446.0
2018-11-09 14:20:00,14.58,14.58,14.55,14.58,74720.0,10.6172,10.6172,10.5953,10.6172,74720.0
2018-11-09 14:25:00,14.58,14.59,14.57,14.57,64429.0,10.6172,10.6245,10.6099,10.6099,64429.0
2018-11-09 14:30:00,14.57,14.6,14.57,14.6,95588.0,10.6099,10.6318,10.6099,10.6318,95588.0
2018-11-09 14:35:00,14.6,14.63,14.59,14.62,184993.0,10.6318,10.6536,10.6245,10.6463,184993.0
2018-11-09 14:40:00,14.62,14.65,14.61,14.64,49177.0,10.6463,10.6682,10.639,10.6609,49177.0
2018-11-09 14:45:00,14.63,14.65,14.62,14.63,60066.0,10.6536,10.6682,10.6463,10.6536,60066.0
2018-11-09 14:50:00,14.63,14.67,14.62,14.66,104474.0,10.6536,10.6827,10.6463,10.6754,104474.0
2018-11-09 14:55:00,14.66,14.69,14.62,14.64,105419.0,10.6754,10.6973,10.6463,10.6609,105419.0
2018-11-09 15:00:00,14.64,14.66,14.63,14.64,105590.0,10.6609,10.6754,10.6536,10.6609,105590.0
2018-11-09 15:05:00,14.65,14.66,14.63,14.66,58505.0,10.6682,10.6754,10.6536,10.6754,58505.0
2018-11-09 15:10:00,14.65,14.68,14.65,14.67,93912.0,10.6682,10.69,10.6682,10.6827,93912.0
2018-11-09 15:15:00,14.67,14.69,14.65,14.68,354621.0,10.6827,10.6973,10.6682,10.69,354621.0
2018-11-09 15:20:00,14.68,14.71,14.66,14.7,116243.0,10.69,10.7119,10.6754,10.7046,116243.0
2018-11-09 15:25:00,14.7,14.7,14.67,14.67,63082.0,10.7046,10.7046,10.6827,10.6827,63082.0
2018-11-09 15:30:00,14.68,14.7,14.65,14.66,378100.0,10.69,10.7046,10.6682,10.6754,378100.0
2018-11-09 15:35:00,14.65,14.67,14.64,14.64,175254.0,10.6682,10.6827,10.6609,10.6609,175254.0
2018-11-09 15:40:00,14.64,14.69,14.64,14.69,302072.0,10.6609,10.6973,10.6609,10.6973,302072.0
2018-11-09 15:45:00,14.69,14.7,14.66,14.67,225682.0,10.6973,10.7046,10.6754,10.6827,225682.0
2018-11-09 15:50:00,14.67,14.68,14.66,14.68,277424.0,10.6827,10.69,10.6754,10.69,277424.0
2018-11-09 15:55:00,14.68,14.71,14.66,14.66,692187.0,10.69,10.7119,10.6754,10.6754,692187.0
2018-11-12 09:30:00,14.63,14.73,14.63,14.69,152272.0,10.6536,10.7264,10.6536,10.6973,152272.0
2018-11-12 09:35:00,14.7,14.75,14.69,14.7,98990.0,10.7046,10.741,10.6973,10.7046,98990.0
2018-11-12 09:40:00,14.7,14.7,14.65,14.67,242998.0,10.7046,10.7046,10.6682,10.6827,242998.0
2018-11-12 09:45:00,14.67,14.69,14.63,14.63,239908.0,10.6827,10.6973,10.6536,10.6536,239908.0
2018-11-12 09:50:00,14.63,14.64,14.61,14.63,96986.0,10.6536,10.6609,10.639,10.6536,96986.0
2018-11-12 09:55:00,14.63,14.68,14.62,14.65,139023.0,10.6536,10.69,10.6463,10.6682,139023.0
2018-11-12 10:00:00,14.64,14.69,14.62,14.68,94228.0,10.6609,10.6973,10.6463,10.69,94228.0
2018-11-12 10:05:00,14.67,14.7,14.66,14.68,80109.0,10.6827,10.7046,10.6754,10.69,80109.0
2018-11-12 10:10:00,14.68,14.7,14.65,14.66,244934.0,10.69,10.7046,10.6682,10.6754,244934.0
2018-11-12 10:15:00,14.66,14.66,14.63,14.65,73096.0,10.6754,10.6754,10.6536,10.6682,73096.0
2018-11-12 10:20:00,14.65,14.68,14.63,14.64,63909.0,10.6682,10.69,10.6536,10.6609,63909.0
2018-11-12 10:25:00,14.65,14.69,14.64,14.68,58073.0,10.6682,10.6973,10.6609,10.69,58073.0
2018-11-12 10:30:00,14.68,14.7,14.67,14.69,52355.0,10.69,10.7046,10.6827,10.6973,52355.0
2018-11-12 10:35:00,14.69,14.7,14.67,14.69,61448.0,10.6973,10.7046,10.6827,10.6973,61448.0
2018-11-12 10:40:00,14.69,14.73,14.68,14.72,59407.0,10.6973,10.7264,10.69,10.7191,59407.0
2018-11-12 10:45:00,14.72,14.74,14.69,14.69,84834.0,10.7191,10.7337,10.6973,10.6973,84834.0
2018-11-12 10:50:00,14.69,14.69,14.65,14.67,40461.0,10.6973,10.6973,10.6682,10.6827,40461.0
2018-11-12 10:55:00,14.67,14.69,14.66,14.68,61860.0,10.6827,10.6973,10.6754,10.69,61860.0
2018-11-12 11:00:00,14.68,14.68,14.65,14.68,56908.0,10.69,10.69,10.6682,10.69,56908.0
2018-11-12 11:05:00,14.68,14.71,14.66,14.69,101650.0,10.69,10.7119,10.6754,10.6973,101650.0
2018-11-12 11:10:00,14.7,14.71,14.66,14.66,66248.0,10.7046,10.7119,10.6754,10.6754,66248.0
2018-11-12 11:15:00,14.66,14.66,14.63,14.64,60199.0,10.6754,10.6754,10.6536,10.6609,60199.0
2018-11-12 11:20:00,14.64,14.66,14.63,14.64,67677.0,10.6609,10.6754,10.6536,10.6609,67677.0
2018-11-12 11:25:00,14.63,14.65,14.6,14.6,45900.0,10.6536,10.6682,10.6318,10.6318,45900.0
2018-11-12 11:30:00,14.6,14.62,14.59,14.62,59941.0,10.6318,10.6463,10.6245,10.6463,59941.0
2018-11-12 11:35:00,14.62,14.65,14.6,14.62,42049.0,10.6463,10.6682,10.6318,10.6463,42049.0
2018-11-12 11:40:00,14.62,14.66,14.6,14.63,55008.0,10.6463,10.6754,10.6318,10.6536,55008.0
2018-11-12 11:45:00,14.64,14.66,14.63,14.65,49658.0,10.6609,10.6754,10.6536,10.6682,49658.0
2018-11-12 11:50:00,14.65,14.67,14.62,14.66,103906.0,10.6682,10.6827,10.6463,10.6754,103906.0
2018-11-12 11:55:00,14.66,14.68,14.66,14.68,39547.0,10.6754,10.69,10.6754,10.69,39547.0
2018-11-12 12:00:00,14.68,14.69,14.65,14.68,43006.0,10.69,10.6973,10.6682,10.69,43006.0
2018-11-12 12:05:00,14.68,14.71,14.67,14.68,35950.0,10.69,10.7119,10.6827,10.69,35950.0
2018-11-12 12:10:00,14.68,14.69,14.66,14.67,42569.0,10.69,10.6973,10.6754,10.6827,42569.0
2018-11-12 12:15:00,14.67,14.7,14.67,14.69,71166.0,10.6827,10.7046,10.6827,10.6973,71166.0
2018-11-12 12:20:00,14.69,14.69,14.66,14.68,60188.0,10.6973,10.6973,10.6754,10.69,60188.0
2018-11-12 12:25:00,14.68,14.69,14.66,14.67,35899.0,10.69,10.6973,10.6754,10.6827,35899.0
2018-11-12 12:30:00,14.68,14.68,14.65,14.65,28626.0,10.69,10.69,10.6682,10.6682,28626.0
2018-11-12 12:35:00,14.65,14.69,14.64,14.67,27805.0,10.6682,10.6973,10.6609,10.6827,27805.0
2018-11-12 12:40:00,14.66,14.7,14.66,14.69,36142.0,10.6754,10.7046,10.6754,10.6973,36142.0
2018-11-12 12:45:00,14.69,14.7,14.67,14.7,42848.0,10.6973,10.7046,10.6827,10.7046,42848.0
2018-11-12 12:50:00,14.69,14.7,14.67,14.67,26221.0,10.6973,10.7046,10.6827,10.6827,26221.0
2018-11-12 12:55:00,14.68,14.69,14.65,14.66,32223.0,10.69,10.6973,10.6682,10.6754,32223.0
2018-11-12 13:00:00,14.66,14.67,14.63,14.65,43552.0,10.6754,10.6827,10.6536,10.6682,43552.0
2018-11-12 13:05:00,14.65,14.65,14.62,14.64,68796.0,10.6682,10.6682,10.6463,10.6609,68796.0
2018-11-12 13:10:00,14.64,14.65,14.62,14.62,26005.0,10.6609,10.6682,10.6463,10.6463,26005.0
2018-11-12 13:15:00,14.63,14.65,14.63,14.65,33936.0,10.6536,10.6682,10.6536,10.6682,33936.0
2018-11-12 13:20:00,14.65,14.66,14.64,14.66,28168.0,10.6682,10.6754,10.6609,10.6754,28168.0
2018-11-12 13:25:00,14.66,14.67,14.64,14.66,41853.0,10.6754,10.6827,10.6609,10.6754,41853.0
2018-11-12 13:30:00,14.66,14.67,14.65,14.66,31600.0,10.6754,10.6827,10.6682,10.6754,31600.0
2018-11-12 13:35:00,14.66,14.71,14.65,14.69,477890.0,10.6754,10.7119,10.6682,10.6973,477890.0
2018-11-12 13:40:00,14.7,14.7,14.65,14.66,77112.0,10.7046,10.7046,10.6682,10.6754,77112.0
2018-11-12 13:45:00,14.66,14.68,14.64,14.67,71264.0,10.6754,10.69,10.6609,10.6827,71264.0
2018-11-12 13:50:00,14.67,14.7,14.66,14.7,65905.0,10.6827,10.7046,10.6754,10.7046,65905.0
2018-11-12 13:55:00,14.69,14.7,14.67,14.68,24787.0,10.6973,10.7046,10.6827,10.69,24787.0
2018-11-12 14:00:00,14.68,14.71,14.67,14.71,42172.0,10.69,10.7119,10.6827,10.7119,42172.0
2018-11-12 14:05:00,14.71,14.71,14.68,14.68,38268.0,10.7119,10.7119,10.69,10.69,38268.0
2018-11-12 14:10:00,14.69,14.72,14.69,14.69,72104.0,10.6973,10.7191,10.6973,10.6973,72104.0
2018-11-12 14:15:00,14.7,14.73,14.69,14.71,62699.0,10.7046,10.7264,10.6973,10.7119,62699.0
2018-11-12 14:20:00,14.72,14.72,14.69,14.71,39100.0,10.7191,10.7191,10.6973,10.7119,39100.0
2018-11-12 14:25:00,14.71,14.71,14.68,14.68,22628.0,10.7119,10.7119,10.69,10.69,22628.0
2018-11-12 14:30:00,14.69,14.7,14.68,14.7,49043.0,10.6973,10.7046,10.69,10.7046,49043.0
2018-11-12 14:35:00,14.7,14.7,14.66,14.68,67578.0,10.7046,10.7046,10.6754,10.69,67578.0
2018-11-12 14:40:00,14.68,14.71,14.67,14.7,62708.0,10.69,10.7119,10.6827,10.7046,62708.0
2018-11-12 14:45:00,14.7,14.72,14.69,14.7,32752.0,10.7046,10.7191,10.6973,10.7046,32752.0
2018-11-12 14:50:00,14.7,14.7,14.67,14.68,43692.0,10.7046,10.7046,10.6827,10.69,43692.0
2018-11-12 14:55:00,14.68,14.69,14.66,14.66,44292.0,10.69,10.6973,10.6754,10.6754,44292.0
2018-11-12 15:00:00,14.67,14.68,14.65,14.66,59033.0,10.6827,10.69,10.6682,10.6754,59033.0
2018-11-12 15:05:00,14.65,14.66,14.63,14.65,50693.0,10.6682,10.6754,10.6536,10.6682,50693.0
2018-11-12 15:10:00,14.64,14.65,14.6,14.64,86965.0,10.6609,10.6682,10.6318,10.6609,86965.0
2018-11-12 15:15:00,14.64,14.65,14.61,14.65,90045.0,10.6609,10.6682,10.639,10.6682,90045.0
2018-11-12 15:20:00,14.65,14.68,14.63,14.67,59149.0,10.6682,10.69,10.6536,10.6827,59149.0
2018-11-12 15:25:00,14.67,14.67,14.66,14.67,29216.0,10.6827,10.6827,10.6754,10.6827,29216.0
2018-11-12 15:30:00,14.67,14.67,14.63,14.64,134178.0,10.6827,10.6827,10.6536,10.6609,134178.0
2018-11-12 15:35:00,14.64,14.64,14.63,14.64,60081.0,10.6609,10.6609,10.6536,10.6609,60081.0
2018-11-12 15:40:00,14.64,14.64,14.61,14.62,170583.0,10.6609,10.6609,10.639,10.6463,170583.0
2018-11-12 15:45:00,14.62,14.63,14.6,14.61,173680.0,10.6463,10.6536,10.6318,10.639,173680.0
2018-11-12 15:50:00,14.61,14.61,14.55,14.56,330975.0,10.639,10.639,10.5953,10.6026,330975.0
2018-11-12 15:55:00,14.56,14.57,14.55,14.57,564212.0,10.6026,10.6099,10.5953,10.6099,564212.0
2018-11-13 09:30:00,14.54,14.63,14.52,14.61,244049.0,10.5881,10.6536,10.5735,10.639,244049.0
2018-11-13 09:35:00,14.61,14.63,14.55,14.58,203022.0,10.639,10.6536,10.5953,10.6172,203022.0
2018-11-13 09:40:00,14.58,14.63,14.56,14.62,243838.0,10.6172,10.6536,10.6026,10.6463,243838.0
2018-11-13 09:45:00,14.61,14.7,14.61,14.69,115303.0,10.639,10.7046,10.639,10.6973,115303.0
2018-11-13 09:50:00,14.69,14.69,14.65,14.68,113571.0,10.6973,10.6973,10.6682,10.69,113571.0
2018-11-13 09:55:00,14.69,14.73,14.65,14.73,107135.0,10.6973,10.7264,10.6682,10.7264,107135.0
2018-11-13 10:00:00,14.72,14.76,14.71,14.74,141538.0,10.7191,10.7483,10.7119,10.7337,141538.0
2018-11-13 10:05:00,14.73,14.78,14.73,14.75,94518.0,10.7264,10.7628,10.7264,10.741,94518.0
2018-11-13 10:10:00,14.74,14.75,14.71,14.74,74199.0,10.7337,10.741,10.7119,10.7337,74199.0
2018-11-13 10:15:00,14.74,14.78,14.74,14.76,161254.0,10.7337,10.7628,10.7337,10.7483,161254.0
2018-11-13 10:20:00,14.76,14.76,14.65,14.66,327188.0,10.7483,10.7483,10.6682,10.6754,327188.0
2018-11-13 10:25:00,14.66,14.69,14.61,14.63,414376.0,10.6754,10.6973,10.639,10.6536,414376.0
2018-11-13 10:30:00,14.63,14.64,14.59,14.63,103850.0,10.6536,10.6609,10.6245,10.6536,103850.0
2018-11-13 10:35:00,14.63,14.67,14.62,14.64,55563.0,10.6536,10.6827,10.6463,10.6609,55563.0
2018-11-13 10:40:00,14.64,14.69,14.62,14.67,106506.0,10.6609,10.6973,10.6463,10.6827,106506.0
2018-11-13 10:45:00,14.67,14.69,14.66,14.66,55365.0,10.6827,10.6973,10.6754,10.6754,55365.0
2018-11-13 10:50:00,14.67,14.67,14.63,14.64,88260.0,10.6827,10.6827,10.6536,10.6609,88260.0
2018-11-13 10:55:00,14.64,14.69,14.63,14.68,242384.0,10.6609,10.6973,10.6536,10.69,242384.0
2018-11-13 11:00:00,14.68,14.72,14.66,14.72,144396.0,10.69,10.7191,10.6754,10.7191,144396.0
2018-11-13 11:05:00,14.71,14.72,14.68,14.68,131852.0,10.7119,10.7191,10.69,10.69,131852.0
2018-11-13 11:10:00,14.68,14.7,14.66,14.7,65953.0,10.69,10.7046,10.6754,10.7046,65953.0
2018-11-13 11:15:00,14.7,14.76,14.67,14.76,54160.0,10.7046,10.7483,10.6827,10.7483,54160.0
2018-11-13 11:20:00,14.75,14.77,14.73,14.74,64090.0,10.741,10.7555,10.7264,10.7337,64090.0
2018-11-13 11:25:00,14.74,14.76,14.73,14.74,50595.0,10.7337,10.7483,10.7264,10.7337,50595.0
2018-11-13 11:30:00,14.74,14.75,14.72,14.75,42551.0,10.7337,10.741,10.7191,10.741,42551.0
2018-11-13 11:35:00,14.74,14.75,14.68,14.69,346736.0,10.7337,10.741,10.69,10.6973,346736.0
2018-11-13 11:40:00,14.68,14.7,14.68,14.7,114600.0,10.69,10.7046,10.69,10.7046,114600.0
2018-11-13 11:45:00,14.7,14.72,14.69,14.71,350224.0,10.7046,10.7191,10.6973,10.7119,350224.0
2018-11-13 11:50:00,14.71,14.72,14.69,14.7,143017.0,10.7119,10.7191,10.6973,10.7046,143017.0
2018-11-13 11:55:00,14.7,14.74,14.7,14.74,106139.0,10.7046,10.7337,10.7046,10.7337,106139.0
2018-11-13 12:00:00,14.74,14.76,14.72,14.76,172079.0,10.7337,10.7483,10.7191,10.7483,172079.0
2018-11-13 12:05:00,14.76,14.76,14.7,14.7,40441.0,10.7483,10.7483,10.7046,10.7046,40441.0
2018-11-13 12:10:00,14.7,14.71,14.69,14.71,66492.0,10.7046,10.7119,10.6973,10.7119,66492.0
2018-11-13 12:15:00,14.71,14.71,14.69,14.71,99223.0,10.7119,10.7119,10.6973,10.7119,99223.0
2018-11-13 12:20:00,14.71,14.71,14.67,14.69,57091.0,10.7119,10.7119,10.6827,10.6973,57091.0
2018-11-13 12:25:00,14.69,14.71,14.68,14.7,173978.0,10.6973,10.7119,10.69,10.7046,173978.0
2018-11-13 12:30:00,14.7,14.71,14.69,14.7,126789.0,10.7046,10.7119,10.6973,10.7046,126789.0
2018-11-13 12:35:00,14.7,14.71,14.68,14.68,158581.0,10.7046,10.7119,10.69,10.69,158581.0
2018-11-13 12:40:00,14.69,14.7,14.65,14.67,138077.0,10.6973,10.7046,10.6682,10.6827,138077.0
2018-11-13 12:45:00,14.66,14.67,14.64,14.65,57093.0,10.6754,10.6827,10.6609,10.6682,57093.0
2018-11-13 12:50:00,14.65,14.66,14.64,14.65,84735.0,10.6682,10.6754,10.6609,10.6682,84735.0
2018-11-13 12:55:00,14.64,14.66,14.63,14.65,62179.0,10.6609,10.6754,10.6536,10.6682,62179.0
2018-11-13 13:00:00,14.65,14.66,14.64,14.65,80344.0,10.6682,10.6754,10.6609,10.6682,80344.0
2018-11-13 13:05:00,14.65,14.66,14.63,14.65,89053.0,10.6682,10.6754,10.6536,10.6682,89053.0
2018-11-13 13:10:00,14.65,14.66,14.61,14.64,201092.0,10.6682,10.6754,10.639,10.6609,201092.0
2018-11-13 13:15:00,14.65,14.65,14.62,14.65,43725.0,10.6682,10.6682,10.6463,10.6682,43725.0
2018-11-13 13:20:00,14.65,14.66,14.64,14.65,47826.0,10.6682,10.6754,10.6609,10.6682,47826.0
2018-11-13 13:25:00,14.65,14.66,14.63,14.65,145017.0,10.6682,10.6754,10.6536,10.6682,145017.0
2018-11-13 13:30:00,14.66,14.68,14.64,14.67,36632.0,10.6754,10.69,10.6609,10.6827,36632.0
2018-11-13 13:35:00,14.67,14.68,14.65,14.67,37686.0,10.6827,10.69,10.6682,10.6827,37686.0
2018-11-13 13:40:00,14.67,14.68,14.66,14.67,23736.0,10.6827,10.69,10.6754,10.6827,23736.0
2018-11-13 13:45:00,14.67,14.67,14.64,14.64,31044.0,10.6827,10.6827,10.6609,10.6609,31044.0
2018-11-13 13:50:00,14.64,14.67,14.64,14.67,33073.0,10.6609,10.6827,10.6609,10.6827,33073.0
2018-11-13 13:55:00,14.67,14.68,14.65,14.66,49976.0,10.6827,10.69,10.6682,10.6754,49976.0
2018-11-13 14:00:00,14.66,14.68,14.64,14.65,51755.0,10.6754,10.69,10.6609,10.6682,51755.0
2018-11-13 14:05:00,14.64,14.65,14.63,14.65,34305.0,10.6609,10.6682,10.6536,10.6682,34305.0
2018-11-13 14:10:00,14.65,14.65,14.61,14.61,26918.0,10.6682,10.6682,10.639,10.639,26918.0
2018-11-13 14:15:00,14.61,14.62,14.59,14.6,52554.0,10.639,10.6463,10.6245,10.6318,52554.0
2018-11-13 14:20:00,14.6,14.61,14.57,14.61,126505.0,10.6318,10.639,10.6099,10.639,126505.0
2018-11-13 14:25:00,14.6,14.62,14.6,14.62,27607.0,10.6318,10.6463,10.6318,10.6463,27607.0
2018-11-13 14:30:00,14.62,14.63,14.59,14.62,58715.0,10.6463,10.6536,10.6245,10.6463,58715.0
2018-11-13 14:35:00,14.62,14.63,14.6,14.63,51426.0,10.6463,10.6536,10.6318,10.6536,51426.0
2018-11-13 14:40:00,14.62,14.63,14.57,14.59,61222.0,10.6463,10.6536,10.6099,10.6245,61222.0
2018-11-13 14:45:00,14.59,14.62,14.58,14.62,47367.0,10.6245,10.6463,10.6172,10.6463,47367.0
2018-11-13 14:50:00,14.61,14.62,14.59,14.6,137165.0,10.639,10.6463,10.6245,10.6318,137165.0
2018-11-13 14:55:00,14.61,14.62,14.57,14.58,111393.0,10.639,10.6463,10.6099,10.6172,111393.0
2018-11-13 15:00:00,14.58,14.62,14.57,14.62,143542.0,10.6172,10.6463,10.6099,10.6463,143542.0
2018-11-13 15:05:00,14.62,14.63,14.59,14.6,85791.0,10.6463,10.6536,10.6245,10.6318,85791.0
2018-11-13 15:10:00,14.6,14.61,14.57,14.6,69082.0,10.6318,10.639,10.6099,10.6318,69082.0
2018-11-13 15:15:00,14.6,14.61,14.57,14.59,70665.0,10.6318,10.639,10.6099,10.6245,70665.0
2018-11-13 15:20:00,14.58,14.59,14.55,14.57,81215.0,10.6172,10.6245,10.5953,10.6099,81215.0
2018-11-13 15:25:00,14.57,14.6,14.57,14.58,89075.0,10.6099,10.6318,10.6099,10.6172,89075.0
2018-11-13 15:30:00,14.57,14.59,14.53,14.56,203098.0,10.6099,10.6245,10.5808,10.6026,203098.0
2018-11-13 15:35:00,14.55,14.61,14.55,14.6,111165.0,10.5953,10.639,10.5953,10.6318,111165.0
2018-11-13 15:40:00,14.59,14.62,14.58,14.6,153798.0,10.6245,10.6463,10.6172,10.6318,153798.0
2018-11-13 15:45:00,14.61,14.66,14.59,14.64,730885.0,10.639,10.6754,10.6245,10.6609,730885.0
2018-11-13 15:50:00,14.64,14.66,14.63,14.66,424063.0,10.6609,10.6754,10.6536,10.6754,424063.0
2018-11-13 15:55:00,14.66,14.66,14.62,14.64,640780.0,10.6754,10.6754,10.6463,10.6609,640780.0
2018-11-14 09:30:00,14.74,14.75,14.68,14.74,204474.0,10.7337,10.741,10.69,10.7337,204474.0
2018-11-14 09:35:00,14.74,14.74,14.66,14.7,138177.0,10.7337,10.7337,10.6754,10.7046,138177.0
2018-11-14 09:40:00,14.7,14.71,14.67,14.7,86520.0,10.7046,10.7119,10.6827,10.7046,86520.0
2018-11-14 09:45:00,14.7,14.72,14.67,14.68,93618.0,10.7046,10.7191,10.6827,10.69,93618.0
2018-11-14 09:50:00,14.68,14.7,14.67,14.68,61657.0,10.69,10.7046,10.6827,10.69,61657.0
2018-11-14 09:55:00,14.68,14.72,14.66,14.7,106751.0,10.69,10.7191,10.6754,10.7046,106751.0
2018-11-14 10:00:00,14.71,14.74,14.69,14.72,115786.0,10.7119,10.7337,10.6973,10.7191,115786.0
2018-11-14 10:05:00,14.72,14.74,14.71,14.72,62179.0,10.7191,10.7337,10.7119,10.7191,62179.0
2018-11-14 10:10:00,14.72,14.73,14.68,14.68,37996.0,10.7191,10.7264,10.69,10.69,37996.0
2018-11-14 10:15:00,14.68,14.69,14.66,14.68,55085.0,10.69,10.6973,10.6754,10.69,55085.0
2018-11-14 10:20:00,14.68,14.7,14.66,14.67,40122.0,10.69,10.7046,10.6754,10.6827,40122.0
2018-11-14 10:25:00,14.67,14.68,14.65,14.67,42337.0,10.6827,10.69,10.6682,10.6827,42337.0
2018-11-14 10:30:00,14.68,14.68,14.64,14.66,61386.0,10.69,10.69,10.6609,10.6754,61386.0
2018-11-14 10:35:00,14.66,14.68,14.65,14.68,57767.0,10.6754,10.69,10.6682,10.69,57767.0
2018-11-14 10:40:00,14.68,14.68,14.64,14.66,35720.0,10.69,10.69,10.6609,10.6754,35720.0
2018-11-14 10:45:00,14.66,14.67,14.63,14.64,46962.0,10.6754,10.6827,10.6536,10.6609,46962.0
2018-11-14 10:50:00,14.64,14.65,14.59,14.61,68979.0,10.6609,10.6682,10.6245,10.639,68979.0
2018-11-14 10:55:00,14.61,14.63,14.59,14.62,95778.0,10.639,10.6536,10.6245,10.6463,95778.0
2018-11-14 11:00:00,14.62,14.62,14.58,14.59,60617.0,10.6463,10.6463,10.6172,10.6245,60617.0
2018-11-14 11:05:00,14.58,14.6,14.56,14.58,72616.0,10.6172,10.6318,10.6026,10.6172,72616.0
2018-11-14 11:10:00,14.57,14.59,14.5,14.51,188915.0,10.6099,10.6245,10.5589,10.5662,188915.0
2018-11-14 11:15:00,14.51,14.51,14.46,14.47,127745.0,10.5662,10.5662,10.5298,10.5371,127745.0
2018-11-14 11:20:00,14.46,14.49,14.45,14.48,97703.0,10.5298,10.5517,10.5225,10.5444,97703.0
2018-11-14 11:25:00,14.49,14.55,14.48,14.52,108389.0,10.5517,10.5953,10.5444,10.5735,108389.0
2018-11-14 11:30:00,14.52,14.53,14.48,14.49,113359.0,10.5735,10.5808,10.5444,10.5517,113359.0
2018-11-14 11:35:00,14.48,14.49,14.44,14.46,99703.0,10.5444,10.5517,10.5152,10.5298,99703.0
2018-11-14 11:40:00,14.46,14.46,14.42,14.44,61714.0,10.5298,10.5298,10.5007,10.5152,61714.0
2018-11-14 11:45:00,14.44,14.46,14.43,14.45,48588.0,10.5152,10.5298,10.508,10.5225,48588.0
2018-11-14 11:50:00,14.44,14.48,14.41,14.46,155195.0,10.5152,10.5444,10.4934,10.5298,155195.0
2018-11-14 11:55:00,14.46,14.5,14.46,14.47,137948.0,10.5298,10.5589,10.5298,10.5371,137948.0
2018-11-14 12:00:00,14.47,14.49,14.44,14.46,65913.0,10.5371,10.5517,10.5152,10.5298,65913.0
2018-11-14 12:05:00,14.46,14.48,14.43,14.43,48426.0,10.5298,10.5444,10.508,10.508,48426.0
2018-11-14 12:10:00,14.43,14.45,14.38,14.41,63978.0,10.508,10.5225,10.4715,10.4934,63978.0
2018-11-14 12:15:00,14.41,14.41,14.37,14.39,83033.0,10.4934,10.4934,10.4643,10.4788,83033.0
2018-11-14 12:20:00,14.4,14.43,14.39,14.42,52457.0,10.4861,10.508,10.4788,10.5007,52457.0
2018-11-14 12:25:00,14.42,14.42,14.38,14.4,50425.0,10.5007,10.5007,10.4715,10.4861,50425.0
2018-11-14 12:30:00,14.39,14.39,14.36,14.37,63790.0,10.4788,10.4788,10.457,10.4643,63790.0
2018-11-14 12:35:00,14.38,14.38,14.31,14.32,115968.0,10.4715,10.4715,10.4206,10.4279,115968.0
2018-11-14 12:40:00,14.32,14.33,14.29,14.3,174431.0,10.4279,10.4351,10.406,10.4133,174431.0
2018-11-14 12:45:00,14.3,14.34,14.3,14.34,82332.0,10.4133,10.4424,10.4133,10.4424,82332.0
2018-11-14 12:50:00,14.33,14.36,14.32,14.32,107378.0,10.4351,10.457,10.4279,10.4279,107378.0
2018-11-14 12:55:00,14.33,14.35,14.27,14.29,111927.0,10.4351,10.4497,10.3914,10.406,111927.0
2018-11-14 13:00:00,14.28,14.31,14.26,14.27,107234.0,10.3987,10.4206,10.3842,10.3914,107234.0
2018-11-14 13:05:00,14.27,14.29,14.26,14.28,80024.0,10.3914,10.406,10.3842,10.3987,80024.0
2018-11-14 13:10:00,14.28,14.28,14.22,14.23,148317.0,10.3987,10.3987,10.355,10.3623,148317.0
2018-11-14 13:15:00,14.24,14.25,14.22,14.23,78819.0,10.3696,10.3769,10.355,10.3623,78819.0
2018-11-14 13:20:00,14.23,14.25,14.21,14.21,148195.0,10.3623,10.3769,10.3478,10.3478,148195.0
2018-11-14 13:25:00,14.22,14.23,14.2,14.23,46168.0,10.355,10.3623,10.3405,10.3623,46168.0
2018-11-14 13:30:00,14.23,14.25,14.21,14.23,48504.0,10.3623,10.3769,10.3478,10.3623,48504.0
2018-11-14 13:35:00,14.22,14.24,14.2,14.21,75578.0,10.355,10.3696,10.3405,10.3478,75578.0
2018-11-14 13:40:00,14.21,14.21,14.16,14.17,40761.0,10.3478,10.3478,10.3113,10.3186,40761.0
2018-11-14 13:45:00,14.16,14.17,14.14,14.16,148272.0,10.3113,10.3186,10.2968,10.3113,148272.0
2018-11-14 13:50:00,14.16,14.2,14.15,14.19,41943.0,10.3113,10.3405,10.3041,10.3332,41943.0
2018-11-14 13:55:00,14.2,14.23,14.19,14.21,272333.0,10.3405,10.3623,10.3332,10.3478,272333.0
2018-11-14 14:00:00,14.21,14.21,14.15,14.15,65375.0,10.3478,10.3478,10.3041,10.3041,65375.0
2018-11-14 14:05:00,14.15,14.2,14.15,14.19,126628.0,10.3041,10.3405,10.3041,10.3332,126628.0
2018-11-14 14:10:00,14.19,14.21,14.19,14.21,150867.0,10.3332,10.3478,10.3332,10.3478,150867.0
2018-11-14 14:15:00,14.21,14.29,14.2,14.25,159031.0,10.3478,10.406,10.3405,10.3769,159031.0
2018-11-14 14:20:00,14.26,14.31,14.24,14.31,174587.0,10.3842,10.4206,10.3696,10.4206,174587.0
2018-11-14 14:25:00,14.31,14.31,14.27,14.29,135966.0,10.4206,10.4206,10.3914,10.406,135966.0
2018-11-14 14:30:00,14.28,14.32,14.26,14.27,227772.0,10.3987,10.4279,10.3842,10.3914,227772.0
2018-11-14 14:35:00,14.27,14.31,14.26,14.28,111878.0,10.3914,10.4206,10.3842,10.3987,111878.0
2018-11-14 14:40:00,14.28,14.29,14.26,14.29,120151.0,10.3987,10.406,10.3842,10.406,120151.0
2018-11-14 14:45:00,14.29,14.3,14.27,14.3,405832.0,10.406,10.4133,10.3914,10.4133,405832.0
2018-11-14 14:50:00,14.31,14.36,14.3,14.36,252179.0,10.4206,10.457,10.4133,10.457,252179.0
2018-11-14 14:55:00,14.36,14.39,14.34,14.39,149938.0,10.457,10.4788,10.4424,10.4788,149938.0
2018-11-14 15:00:00,14.39,14.41,14.37,14.4,162056.0,10.4788,10.4934,10.4643,10.4861,162056.0
2018-11-14 15:05:00,14.4,14.44,14.39,14.41,129317.0,10.4861,10.5152,10.4788,10.4934,129317.0
2018-11-14 15:10:00,14.41,14.42,14.39,14.42,150913.0,10.4934,10.5007,10.4788,10.5007,150913.0
2018-11-14 15:15:00,14.42,14.48,14.41,14.46,400272.0,10.5007,10.5444,10.4934,10.5298,400272.0
2018-11-14 15:20:00,14.46,14.48,14.43,14.45,294424.0,10.5298,10.5444,10.508,10.5225,294424.0
2018-11-14 15:25:00,14.45,14.46,14.43,14.46,129562.0,10.5225,10.5298,10.508,10.5298,129562.0
2018-11-14 15:30:00,14.45,14.48,14.44,14.47,222288.0,10.5225,10.5444,10.5152,10.5371,222288.0
2018-11-14 15:35:00,14.47,14.52,14.46,14.51,274568.0,10.5371,10.5735,10.5298,10.5662,274568.0
2018-11-14 15:40:00,14.52,14.52,14.47,14.5,424557.0,10.5735,10.5735,10.5371,10.5589,424557.0
2018-11-14 15:45:00,14.5,14.53,14.49,14.5,1238847.0,10.5589,10.5808,10.5517,10.5589,1238847.0
2018-11-14 15:50:00,14.5,14.53,14.45,14.46,989770.0,10.5589,10.5808,10.5225,10.5298,989770.0
2018-11-14 15:55:00,14.46,14.47,14.44,14.45,885034.0,10.5298,10.5371,10.5152,10.5225,885034.0
2018-11-15 09:30:00,14.36,14.39,14.16,14.27,322880.0,10.457,10.4788,10.3113,10.3914,322880.0
2018-11-15 09:35:00,14.28,14.33,14.27,14.32,288531.0,10.3987,10.4351,10.3914,10.4279,288531.0
2018-11-15 09:40:00,14.32,14.34,14.27,14.31,341250.0,10.4279,10.4424,10.3914,10.4206,341250.0
2018-11-15 09:45:00,14.31,14.44,14.3,14.43,187969.0,10.4206,10.5152,10.4133,10.508,187969.0
2018-11-15 09:50:00,14.43,14.43,14.35,14.41,162391.0,10.508,10.508,10.4497,10.4934,162391.0
2018-11-15 09:55:00,14.4,14.44,14.36,14.37,367332.0,10.4861,10.5152,10.457,10.4643,367332.0
2018-11-15 10:00:00,14.37,14.41,14.34,14.34,168548.0,10.4643,10.4934,10.4424,10.4424,168548.0
2018-11-15 10:05:00,14.35,14.37,14.3,14.33,283025.0,10.4497,10.4643,10.4133,10.4351,283025.0
2018-11-15 10:10:00,14.33,14.41,14.32,14.41,130495.0,10.4351,10.4934,10.4279,10.4934,130495.0
2018-11-15 10:15:00,14.41,14.42,14.39,14.41,131963.0,10.4934,10.5007,10.4788,10.4934,131963.0
2018-11-15 10:20:00,14.41,14.44,14.38,14.43,201528.0,10.4934,10.5152,10.4715,10.508,201528.0
2018-11-15 10:25:00,14.43,14.47,14.43,14.46,208948.0,10.508,10.5371,10.508,10.5298,208948.0
2018-11-15 10:30:00,14.46,14.48,14.44,14.46,265494.0,10.5298,10.5444,10.5152,10.5298,265494.0
2018-11-15 10:35:00,14.46,14.46,14.42,14.43,293428.0,10.5298,10.5298,10.5007,10.508,293428.0
2018-11-15 10:40:00,14.43,14.44,14.39,14.39,101132.0,10.508,10.5152,10.4788,10.4788,101132.0
2018-11-15 10:45:00,14.39,14.48,14.39,14.47,151705.0,10.4788,10.5444,10.4788,10.5371,151705.0
2018-11-15 10:50:00,14.46,14.52,14.46,14.5,198618.0,10.5298,10.5735,10.5298,10.5589,198618.0
2018-11-15 10:55:00,14.5,14.53,14.48,14.48,271355.0,10.5589,10.5808,10.5444,10.5444,271355.0
2018-11-15 11:00:00,14.48,14.49,14.42,14.46,182284.0,10.5444,10.5517,10.5007,10.5298,182284.0
2018-11-15 11:05:00,14.46,14.5,14.46,14.47,135370.0,10.5298,10.5589,10.5298,10.5371,135370.0
2018-11-15 11:10:00,14.48,14.49,14.45,14.47,79149.0,10.5444,10.5517,10.5225,10.5371,79149.0
2018-11-15 11:15:00,14.47,14.5,14.46,14.48,127005.0,10.5371,10.5589,10.5298,10.5444,127005.0
2018-11-15 11:20:00,14.49,14.54,14.48,14.52,144370.0,10.5517,10.5881,10.5444,10.5735,144370.0
2018-11-15 11:25:00,14.52,14.54,14.49,14.53,129404.0,10.5735,10.5881,10.5517,10.5808,129404.0
2018-11-15 11:30:00,14.54,14.58,14.53,14.56,143549.0,10.5881,10.6172,10.5808,10.6026,143549.0
2018-11-15 11:35:00,14.56,14.58,14.53,14.55,95330.0,10.6026,10.6172,10.5808,10.5953,95330.0
2018-11-15 11:40:00,14.55,14.6,14.54,14.56,224891.0,10.5953,10.6318,10.5881,10.6026,224891.0
2018-11-15 11:45:00,14.56,14.6,14.54,14.58,187682.0,10.6026,10.6318,10.5881,10.6172,187682.0
2018-11-15 11:50:00,14.58,14.63,14.57,14.63,119365.0,10.6172,10.6536,10.6099,10.6536,119365.0
2018-11-15 11:55:00,14.62,14.63,14.6,14.61,108230.0,10.6463,10.6536,10.6318,10.639,108230.0
2018-11-15 12:00:00,14.62,14.64,14.59,14.61,107658.0,10.6463,10.6609,10.6245,10.639,107658.0
2018-11-15 12:05:00,14.61,14.63,14.57,14.59,119291.0,10.639,10.6536,10.6099,10.6245,119291.0
2018-11-15 12:10:00,14.59,14.62,14.58,14.59,95481.0,10.6245,10.6463,10.6172,10.6245,95481.0
2018-11-15 12:15:00,14.59,14.63,14.57,14.61,83562.0,10.6245,10.6536,10.6099,10.639,83562.0
2018-11-15 12:20:00,14.6,14.64,14.6,14.64,75743.0,10.6318,10.6609,10.6318,10.6609,75743.0
2018-11-15 12:25:00,14.64,14.64,14.6,14.63,91125.0,10.6609,10.6609,10.6318,10.6536,91125.0
2018-11-15 12:30:00,14.63,14.64,14.6,14.64,238092.0,10.6536,10.6609,10.6318,10.6609,238092.0
2018-11-15 12:35:00,14.64,14.65,14.6,14.63,96330.0,10.6609,10.6682,10.6318,10.6536,96330.0
2018-11-15 12:40:00,14.63,14.63,14.55,14.55,115171.0,10.6536,10.6536,10.5953,10.5953,115171.0
2018-11-15 12:45:00,14.54,14.59,14.54,14.59,84431.0,10.5881,10.6245,10.5881,10.6245,84431.0
2018-11-15 12:50:00,14.58,14.6,14.52,14.53,94295.0,10.6172,10.6318,10.5735,10.5808,94295.0
2018-11-15 12:55:00,14.53,14.56,14.52,14.56,123670.0,10.5808,10.6026,10.5735,10.6026,123670.0
2018-11-15 13:00:00,14.56,14.56,14.52,14.55,164326.0,10.6026,10.6026,10.5735,10.5953,164326.0
2018-11-15 13:05:00,14.55,14.55,14.49,14.5,124484.0,10.5953,10.5953,10.5517,10.5589,124484.0
2018-11-15 13:10:00,14.51,14.54,14.5,14.54,80872.0,10.5662,10.5881,10.5589,10.5881,80872.0
2018-11-15 13:15:00,14.54,14.6,14.5,14.57,190598.0,10.5881,10.6318,10.5589,10.6099,190598.0
2018-11-15 13:20:00,14.57,14.65,14.57,14.65,226096.0,10.6099,10.6682,10.6099,10.6682,226096.0
2018-11-15 13:25:00,14.65,14.67,14.62,14.67,190557.0,10.6682,10.6827,10.6463,10.6827,190557.0
2018-11-15 13:30:00,14.67,14.69,14.65,14.68,290995.0,10.6827,10.6973,10.6682,10.69,290995.0
2018-11-15 13:35:00,14.68,14.68,14.64,14.65,158279.0,10.69,10.69,10.6609,10.6682,158279.0
2018-11-15 13:40:00,14.65,14.68,14.64,14.65,137480.0,10.6682,10.69,10.6609,10.6682,137480.0
2018-11-15 13:45:00,14.66,14.69,14.63,14.63,150766.0,10.6754,10.6973,10.6536,10.6536,150766.0
2018-11-15 13:50:00,14.63,14.68,14.63,14.68,135012.0,10.6536,10.69,10.6536,10.69,135012.0
2018-11-15 13:55:00,14.67,14.71,14.66,14.68,190771.0,10.6827,10.7119,10.6754,10.69,190771.0
2018-11-15 14:00:00,14.68,14.7,14.66,14.68,186386.0,10.69,10.7046,10.6754,10.69,186386.0
2018-11-15 14:05:00,14.68,14.72,14.67,14.71,119565.0,10.69,10.7191,10.6827,10.7119,119565.0
2018-11-15 14:10:00,14.71,14.72,14.68,14.7,126347.0,10.7119,10.7191,10.69,10.7046,126347.0
2018-11-15 14:15:00,14.7,14.7,14.65,14.67,114194.0,10.7046,10.7046,10.6682,10.6827,114194.0
2018-11-15 14:20:00,14.67,14.68,14.65,14.67,100950.0,10.6827,10.69,10.6682,10.6827,100950.0
2018-11-15 14:25:00,14.67,14.73,14.65,14.72,156142.0,10.6827,10.7264,10.6682,10.7191,156142.0
2018-11-15 14:30:00,14.72,14.75,14.71,14.73,128952.0,10.7191,10.741,10.7119,10.7264,128952.0
2018-11-15 14:35:00,14.72,14.73,14.69,14.71,90700.0,10.7191,10.7264,10.6973,10.7119,90700.0
2018-11-15 14:40:00,14.71,14.72,14.7,14.71,63066.0,10.7119,10.7191,10.7046,10.7119,63066.0
2018-11-15 14:45:00,14.71,14.74,14.7,14.72,151313.0,10.7119,10.7337,10.7046,10.7191,151313.0
2018-11-15 14:50:00,14.72,14.72,14.65,14.67,324341.0,10.7191,10.7191,10.6682,10.6827,324341.0
2018-11-15 14:55:00,14.66,14.68,14.64,14.66,216649.0,10.6754,10.69,10.6609,10.6754,216649.0
2018-11-15 15:00:00,14.66,14.67,14.59,14.66,454717.0,10.6754,10.6827,10.6245,10.6754,454717.0
2018-11-15 15:05:00,14.66,14.71,14.65,14.7,325466.0,10.6754,10.7119,10.6682,10.7046,325466.0
2018-11-15 15:10:00,14.7,14.77,14.69,14.76,458201.0,10.7046,10.7555,10.6973,10.7483,458201.0
2018-11-15 15:15:00,14.77,14.77,14.72,14.72,166446.0,10.7555,10.7555,10.7191,10.7191,166446.0
2018-11-15 15:20:00,14.72,14.73,14.67,14.7,283728.0,10.7191,10.7264,10.6827,10.7046,283728.0
2018-11-15 15:25:00,14.69,14.72,14.69,14.7,145368.0,10.6973,10.7191,10.6973,10.7046,145368.0
2018-11-15 15:30:00,14.7,14.75,14.69,14.71,196754.0,10.7046,10.741,10.6973,10.7119,196754.0
2018-11-15 15:35:00,14.71,14.75,14.71,14.74,246751.0,10.7119,10.741,10.7119,10.7337,246751.0
2018-11-15 15:40:00,14.75,14.76,14.71,14.74,504885.0,10.741,10.7483,10.7119,10.7337,504885.0
2018-11-15 15:45:00,14.74,14.76,14.72,14.75,658067.0,10.7337,10.7483,10.7191,10.741,658067.0
2018-11-15 15:50:00,14.75,14.78,14.74,14.75,750596.0,10.741,10.7628,10.7337,10.741,750596.0
2018-11-15 15:55:00,14.75,14.79,14.74,14.79,1046913.0,10.741,10.7701,10.7337,10.7701,1046913.0
2018-11-16 09:30:00,14.68,14.78,14.63,14.72,550372.0,10.69,10.7628,10.6536,10.7191,550372.0
2018-11-16 09:35:00,14.72,14.73,14.6,14.67,180652.0,10.7191,10.7264,10.6318,10.6827,180652.0
2018-11-16 09:40:00,14.66,14.7,14.64,14.68,102587.0,10.6754,10.7046,10.6609,10.69,102587.0
2018-11-16 09:45:00,14.68,14.71,14.66,14.69,83005.0,10.69,10.7119,10.6754,10.6973,83005.0
2018-11-16 09:50:00,14.68,14.7,14.65,14.68,93492.0,10.69,10.7046,10.6682,10.69,93492.0
2018-11-16 09:55:00,14.67,14.7,14.64,14.69,101629.0,10.6827,10.7046,10.6609,10.6973,101629.0
2018-11-16 10:00:00,14.69,14.72,14.66,14.71,158536.0,10.6973,10.7191,10.6754,10.7119,158536.0
2018-11-16 10:05:00,14.71,14.74,14.7,14.73,186407.0,10.7119,10.7337,10.7046,10.7264,186407.0
2018-11-16 10:10:00,14.73,14.74,14.7,14.74,237702.0,10.7264,10.7337,10.7046,10.7337,237702.0
2018-11-16 10:15:00,14.74,14.77,14.72,14.74,212806.0,10.7337,10.7555,10.7191,10.7337,212806.0
2018-11-16 10:20:00,14.74,14.75,14.71,14.72,179331.0,10.7337,10.741,10.7119,10.7191,179331.0
2018-11-16 10:25:00,14.73,14.75,14.72,14.74,103270.0,10.7264,10.741,10.7191,10.7337,103270.0
2018-11-16 10:30:00,14.74,14.8,14.73,14.79,136331.0,10.7337,10.7774,10.7264,10.7701,136331.0
2018-11-16 10:35:00,14.79,14.8,14.76,14.78,119862.0,10.7701,10.7774,10.7483,10.7628,119862.0
2018-11-16 10:40:00,14.78,14.81,14.78,14.81,69451.0,10.7628,10.7847,10.7628,10.7847,69451.0
2018-11-16 10:45:00,14.81,14.82,14.77,14.8,81501.0,10.7847,10.792,10.7555,10.7774,81501.0
2018-11-16 10:50:00,14.79,14.8,14.77,14.8,72188.0,10.7701,10.7774,10.7555,10.7774,72188.0
2018-11-16 10:55:00,14.8,14.83,14.79,14.82,85090.0,10.7774,10.7992,10.7701,10.792,85090.0
2018-11-16 11:00:00,14.82,14.83,14.79,14.83,290415.0,10.792,10.7992,10.7701,10.7992,290415.0
2018-11-16 11:05:00,14.83,14.86,14.83,14.84,109717.0,10.7992,10.8211,10.7992,10.8065,109717.0
2018-11-16 11:10:00,14.85,14.85,14.8,14.81,88747.0,10.8138,10.8138,10.7774,10.7847,88747.0
2018-11-16 11:15:00,14.81,14.83,14.8,14.81,78369.0,10.7847,10.7992,10.7774,10.7847,78369.0
2018-11-16 11:20:00,14.8,14.81,14.77,14.81,104798.0,10.7774,10.7847,10.7555,10.7847,104798.0
2018-11-16 11:25:00,14.81,14.83,14.8,14.81,55539.0,10.7847,10.7992,10.7774,10.7847,55539.0
2018-11-16 11:30:00,14.81,14.85,14.81,14.84,202507.0,10.7847,10.8138,10.7847,10.8065,202507.0
2018-11-16 11:35:00,14.84,14.86,14.83,14.84,108610.0,10.8065,10.8211,10.7992,10.8065,108610.0
2018-11-16 11:40:00,14.84,14.85,14.81,14.83,195357.0,10.8065,10.8138,10.7847,10.7992,195357.0
2018-11-16 11:45:00,14.83,14.85,14.83,14.84,366640.0,10.7992,10.8138,10.7992,10.8065,366640.0
2018-11-16 11:50:00,14.84,14.85,14.79,14.81,550547.0,10.8065,10.8138,10.7701,10.7847,550547.0
2018-11-16 11:55:00,14.81,14.84,14.8,14.81,134166.0,10.7847,10.8065,10.7774,10.7847,134166.0
2018-11-16 12:00:00,14.81,14.84,14.8,14.81,167040.0,10.7847,10.8065,10.7774,10.7847,167040.0
2018-11-16 12:05:00,14.81,14.83,14.79,14.83,444927.0,10.7847,10.7992,10.7701,10.7992,444927.0
2018-11-16 12:10:00,14.82,14.83,14.79,14.82,277330.0,10.792,10.7992,10.7701,10.792,277330.0
2018-11-16 12:15:00,14.82,14.82,14.79,14.81,265140.0,10.792,10.792,10.7701,10.7847,265140.0
2018-11-16 12:20:00,14.81,14.83,14.79,14.82,243105.0,10.7847,10.7992,10.7701,10.792,243105.0
2018-11-16 12:25:00,14.82,14.83,14.79,14.79,119645.0,10.792,10.7992,10.7701,10.7701,119645.0
2018-11-16 12:30:00,14.8,14.83,14.79,14.83,201495.0,10.7774,10.7992,10.7701,10.7992,201495.0
2018-11-16 12:35:00,14.83,14.85,14.82,14.83,454606.0,10.7992,10.8138,10.792,10.7992,454606.0
2018-11-16 12:40:00,14.83,14.88,14.83,14.86,488201.0,10.7992,10.8357,10.7992,10.8211,488201.0
2018-11-16 12:45:00,14.86,14.94,14.85,14.93,293142.0,10.8211,10.8793,10.8138,10.8721,293142.0
2018-11-16 12:50:00,14.93,14.93,14.88,14.89,426599.0,10.8721,10.8721,10.8357,10.8429,426599.0
2018-11-16 12:55:00,14.88,14.89,14.85,14.86,325823.0,10.8357,10.8429,10.8138,10.8211,325823.0
2018-11-16 13:00:00,14.86,14.89,14.84,14.88,410148.0,10.8211,10.8429,10.8065,10.8357,410148.0
2018-11-16 13:05:00,14.87,14.89,14.81,14.84,217829.0,10.8284,10.8429,10.7847,10.8065,217829.0
2018-11-16 13:10:00,14.84,14.87,14.84,14.86,129698.0,10.8065,10.8284,10.8065,10.8211,129698.0
2018-11-16 13:15:00,14.85,14.87,14.85,14.87,77260.0,10.8138,10.8284,10.8138,10.8284,77260.0
2018-11-16 13:20:00,14.87,14.88,14.84,14.86,177912.0,10.8284,10.8357,10.8065,10.8211,177912.0
2018-11-16 13:25:00,14.86,14.88,14.84,14.88,274373.0,10.8211,10.8357,10.8065,10.8357,274373.0
2018-11-16 13:30:00,14.88,14.89,14.84,14.85,301913.0,10.8357,10.8429,10.8065,10.8138,301913.0
2018-11-16 13:35:00,14.85,14.85,14.83,14.83,216188.0,10.8138,10.8138,10.7992,10.7992,216188.0
2018-11-16 13:40:00,14.83,14.84,14.79,14.8,314321.0,10.7992,10.8065,10.7701,10.7774,314321.0
2018-11-16 13:45:00,14.8,14.81,14.79,14.8,178850.0,10.7774,10.7847,10.7701,10.7774,178850.0
2018-11-16 13:50:00,14.79,14.82,14.79,14.8,332711.0,10.7701,10.792,10.7701,10.7774,332711.0
2018-11-16 13:55:00,14.8,14.82,14.8,14.81,170293.0,10.7774,10.792,10.7774,10.7847,170293.0
2018-11-16 14:00:00,14.8,14.83,14.8,14.82,203071.0,10.7774,10.7992,10.7774,10.792,203071.0
2018-11-16 14:05:00,14.82,14.85,14.81,14.85,93992.0,10.792,10.8138,10.7847,10.8138,93992.0
2018-11-16 14:10:00,14.85,14.86,14.84,14.84,135366.0,10.8138,10.8211,10.8065,10.8065,135366.0
2018-11-16 14:15:00,14.84,14.86,14.83,14.86,100435.0,10.8065,10.8211,10.7992,10.8211,100435.0
2018-11-16 14:20:00,14.86,14.86,14.83,14.84,103502.0,10.8211,10.8211,10.7992,10.8065,103502.0
2018-11-16 14:25:00,14.84,14.89,14.82,14.86,171833.0,10.8065,10.8429,10.792,10.8211,171833.0
2018-11-16 14:30:00,14.87,14.89,14.86,14.88,115970.0,10.8284,10.8429,10.8211,10.8357,115970.0
2018-11-16 14:35:00,14.88,14.88,14.85,14.87,103056.0,10.8357,10.8357,10.8138,10.8284,103056.0
2018-11-16 14:40:00,14.87,14.87,14.82,14.83,116771.0,10.8284,10.8284,10.792,10.7992,116771.0
2018-11-16 14:45:00,14.83,14.85,14.82,14.85,101575.0,10.7992,10.8138,10.792,10.8138,101575.0
2018-11-16 14:50:00,14.85,14.85,14.82,14.84,146855.0,10.8138,10.8138,10.792,10.8065,146855.0
2018-11-16 14:55:00,14.84,14.84,14.8,14.81,143883.0,10.8065,10.8065,10.7774,10.7847,143883.0
2018-11-16 15:00:00,14.81,14.85,14.8,14.85,163881.0,10.7847,10.8138,10.7774,10.8138,163881.0
2018-11-16 15:05:00,14.85,14.86,14.83,14.84,145519.0,10.8138,10.8211,10.7992,10.8065,145519.0
2018-11-16 15:10:00,14.84,14.85,14.84,14.85,80405.0,10.8065,10.8138,10.8065,10.8138,80405.0
2018-11-16 15:15:00,14.85,14.85,14.83,14.84,156283.0,10.8138,10.8138,10.7992,10.8065,156283.0
2018-11-16 15:20:00,14.84,14.84,14.82,14.84,193004.0,10.8065,10.8065,10.792,10.8065,193004.0
2018-11-16 15:25:00,14.84,14.86,14.83,14.85,232229.0,10.8065,10.8211,10.7992,10.8138,232229.0
2018-11-16 15:30:00,14.84,14.86,14.82,14.83,158724.0,10.8065,10.8211,10.792,10.7992,158724.0
2018-11-16 15:35:00,14.83,14.84,14.82,14.83,97437.0,10.7992,10.8065,10.792,10.7992,97437.0
2018-11-16 15:40:00,14.84,14.85,14.82,14.85,263495.0,10.8065,10.8138,10.792,10.8138,263495.0
2018-11-16 15:45:00,14.85,14.86,14.83,14.84,297852.0,10.8138,10.8211,10.7992,10.8065,297852.0
2018-11-16 15:50:00,14.84,14.85,14.8,14.81,401018.0,10.8065,10.8138,10.7774,10.7847,401018.0
2018-11-16 15:55:00,14.8,14.81,14.78,14.79,902473.0,10.7774,10.7847,10.7628,10.7701,902473.0
2018-11-19 09:30:00,14.82,14.91,14.8,14.83,116374.0,10.792,10.8575,10.7774,10.7992,116374.0
2018-11-19 09:35:00,14.83,14.86,14.81,14.84,125898.0,10.7992,10.8211,10.7847,10.8065,125898.0
2018-11-19 09:40:00,14.85,14.9,14.83,14.86,200446.0,10.8138,10.8502,10.7992,10.8211,200446.0
2018-11-19 09:45:00,14.86,14.9,14.82,14.89,181339.0,10.8211,10.8502,10.792,10.8429,181339.0
2018-11-19 09:50:00,14.89,14.9,14.85,14.88,206745.0,10.8429,10.8502,10.8138,10.8357,206745.0
2018-11-19 09:55:00,14.88,14.91,14.87,14.91,119957.0,10.8357,10.8575,10.8284,10.8575,119957.0
2018-11-19 10:00:00,14.9,14.91,14.87,14.89,309744.0,10.8502,10.8575,10.8284,10.8429,309744.0
2018-11-19 10:05:00,14.89,14.91,14.87,14.9,89825.0,10.8429,10.8575,10.8284,10.8502,89825.0
2018-11-19 10:10:00,14.9,14.94,14.89,14.93,79474.0,10.8502,10.8793,10.8429,10.8721,79474.0
2018-11-19 10:15:00,14.92,14.95,14.9,14.93,134834.0,10.8648,10.8866,10.8502,10.8721,134834.0
2018-11-19 10:20:00,14.93,14.93,14.86,14.87,65985.0,10.8721,10.8721,10.8211,10.8284,65985.0
2018-11-19 10:25:00,14.87,14.91,14.86,14.88,112957.0,10.8284,10.8575,10.8211,10.8357,112957.0
2018-11-19 10:30:00,14.88,14.88,14.83,14.84,140406.0,10.8357,10.8357,10.7992,10.8065,140406.0
2018-11-19 10:35:00,14.84,14.87,14.83,14.85,231018.0,10.8065,10.8284,10.7992,10.8138,231018.0
2018-11-19 10:40:00,14.85,14.9,14.84,14.9,104953.0,10.8138,10.8502,10.8065,10.8502,104953.0
2018-11-19 10:45:00,14.9,14.94,14.89,14.93,156702.0,10.8502,10.8793,10.8429,10.8721,156702.0
2018-11-19 10:50:00,14.93,14.94,14.91,14.93,499093.0,10.8721,10.8793,10.8575,10.8721,499093.0
2018-11-19 10:55:00,14.93,14.94,14.9,14.91,211028.0,10.8721,10.8793,10.8502,10.8575,211028.0
2018-11-19 11:00:00,14.91,14.93,14.9,14.93,90451.0,10.8575,10.8721,10.8502,10.8721,90451.0
2018-11-19 11:05:00,14.93,14.97,14.93,14.96,88194.0,10.8721,10.9012,10.8721,10.8939,88194.0
2018-11-19 11:10:00,14.96,14.97,14.92,14.92,71290.0,10.8939,10.9012,10.8648,10.8648,71290.0
2018-11-19 11:15:00,14.92,14.96,14.91,14.96,117910.0,10.8648,10.8939,10.8575,10.8939,117910.0
2018-11-19 11:20:00,14.96,14.97,14.94,14.96,84432.0,10.8939,10.9012,10.8793,10.8939,84432.0
2018-11-19 11:25:00,14.95,14.96,14.9,14.91,108692.0,10.8866,10.8939,10.8502,10.8575,108692.0
2018-11-19 11:30:00,14.9,14.91,14.86,14.87,152528.0,10.8502,10.8575,10.8211,10.8284,152528.0
2018-11-19 11:35:00,14.87,14.88,14.83,14.84,82465.0,10.8284,10.8357,10.7992,10.8065,82465.0
2018-11-19 11:40:00,14.83,14.84,14.79,14.84,143997.0,10.7992,10.8065,10.7701,10.8065,143997.0
2018-11-19 11:45:00,14.84,14.84,14.78,14.79,103470.0,10.8065,10.8065,10.7628,10.7701,103470.0
2018-11-19 11:50:00,14.78,14.79,14.71,14.72,115486.0,10.7628,10.7701,10.7119,10.7191,115486.0
2018-11-19 11:55:00,14.73,14.77,14.72,14.74,88672.0,10.7264,10.7555,10.7191,10.7337,88672.0
2018-11-19 12:00:00,14.75,14.75,14.7,14.72,134850.0,10.741,10.741,10.7046,10.7191,134850.0
2018-11-19 12:05:00,14.72,14.74,14.68,14.71,87120.0,10.7191,10.7337,10.69,10.7119,87120.0
2018-11-19 12:10:00,14.71,14.75,14.69,14.7,105887.0,10.7119,10.741,10.6973,10.7046,105887.0
2018-11-19 12:15:00,14.71,14.72,14.68,14.7,73963.0,10.7119,10.7191,10.69,10.7046,73963.0
2018-11-19 12:20:00,14.7,14.73,14.69,14.7,71273.0,10.7046,10.7264,10.6973,10.7046,71273.0
2018-11-19 12:25:00,14.7,14.7,14.67,14.67,72123.0,10.7046,10.7046,10.6827,10.6827,72123.0
2018-11-19 12:30:00,14.67,14.68,14.63,14.65,97722.0,10.6827,10.69,10.6536,10.6682,97722.0
2018-11-19 12:35:00,14.64,14.69,14.63,14.69,89181.0,10.6609,10.6973,10.6536,10.6973,89181.0
2018-11-19 12:40:00,14.69,14.71,14.69,14.71,83738.0,10.6973,10.7119,10.6973,10.7119,83738.0
2018-11-19 12:45:00,14.7,14.71,14.67,14.67,80309.0,10.7046,10.7119,10.6827,10.6827,80309.0
2018-11-19 12:50:00,14.67,14.7,14.65,14.68,91371.0,10.6827,10.7046,10.6682,10.69,91371.0
2018-11-19 12:55:00,14.69,14.71,14.68,14.71,74846.0,10.6973,10.7119,10.69,10.7119,74846.0
2018-11-19 13:00:00,14.71,14.72,14.68,14.7,64900.0,10.7119,10.7191,10.69,10.7046,64900.0
2018-11-19 13:05:00,14.71,14.73,14.65,14.66,88763.0,10.7119,10.7264,10.6682,10.6754,88763.0
2018-11-19 13:10:00,14.66,14.71,14.66,14.69,61742.0,10.6754,10.7119,10.6754,10.6973,61742.0
2018-11-19 13:15:00,14.69,14.7,14.65,14.69,110160.0,10.6973,10.7046,10.6682,10.6973,110160.0
2018-11-19 13:20:00,14.7,14.71,14.67,14.69,116811.0,10.7046,10.7119,10.6827,10.6973,116811.0
2018-11-19 13:25:00,14.68,14.69,14.66,14.67,94454.0,10.69,10.6973,10.6754,10.6827,94454.0
2018-11-19 13:30:00,14.67,14.68,14.65,14.65,170883.0,10.6827,10.69,10.6682,10.6682,170883.0
2018-11-19 13:35:00,14.66,14.72,14.65,14.72,64443.0,10.6754,10.7191,10.6682,10.7191,64443.0
2018-11-19 13:40:00,14.72,14.74,14.7,14.74,60282.0,10.7191,10.7337,10.7046,10.7337,60282.0
2018-11-19 13:45:00,14.74,14.74,14.7,14.71,39386.0,10.7337,10.7337,10.7046,10.7119,39386.0
2018-11-19 13:50:00,14.71,14.71,14.68,14.7,56375.0,10.7119,10.7119,10.69,10.7046,56375.0
2018-11-19 13:55:00,14.7,14.72,14.68,14.71,195504.0,10.7046,10.7191,10.69,10.7119,195504.0
2018-11-19 14:00:00,14.7,14.71,14.69,14.7,413286.0,10.7046,10.7119,10.6973,10.7046,413286.0
2018-11-19 14:05:00,14.7,14.72,14.69,14.71,148466.0,10.7046,10.7191,10.6973,10.7119,148466.0
2018-11-19 14:10:00,14.71,14.72,14.7,14.71,120894.0,10.7119,10.7191,10.7046,10.7119,120894.0
2018-11-19 14:15:00,14.71,14.74,14.71,14.74,135886.0,10.7119,10.7337,10.7119,10.7337,135886.0
2018-11-19 14:20:00,14.74,14.75,14.72,14.75,98789.0,10.7337,10.741,10.7191,10.741,98789.0
2018-11-19 14:25:00,14.74,14.76,14.73,14.73,84583.0,10.7337,10.7483,10.7264,10.7264,84583.0
2018-11-19 14:30:00,14.74,14.74,14.7,14.72,57805.0,10.7337,10.7337,10.7046,10.7191,57805.0
2018-11-19 14:35:00,14.72,14.76,14.7,14.76,145907.0,10.7191,10.7483,10.7046,10.7483,145907.0
2018-11-19 14:40:00,14.76,14.76,14.73,14.74,57362.0,10.7483,10.7483,10.7264,10.7337,57362.0
2018-11-19 14:45:00,14.74,14.77,14.72,14.77,64206.0,10.7337,10.7555,10.7191,10.7555,64206.0
2018-11-19 14:50:00,14.77,14.78,14.75,14.78,73367.0,10.7555,10.7628,10.741,10.7628,73367.0
2018-11-19 14:55:00,14.77,14.8,14.76,14.79,42143.0,10.7555,10.7774,10.7483,10.7701,42143.0
2018-11-19 15:00:00,14.79,14.81,14.76,14.8,69752.0,10.7701,10.7847,10.7483,10.7774,69752.0
2018-11-19 15:05:00,14.8,14.82,14.79,14.8,154547.0,10.7774,10.792,10.7701,10.7774,154547.0
2018-11-19 15:10:00,14.8,14.85,14.8,14.85,91987.0,10.7774,10.8138,10.7774,10.8138,91987.0
2018-11-19 15:15:00,14.84,14.87,14.83,14.85,138430.0,10.8065,10.8284,10.7992,10.8138,138430.0
2018-11-19 15:20:00,14.85,14.87,14.85,14.86,69287.0,10.8138,10.8284,10.8138,10.8211,69287.0
2018-11-19 15:25:00,14.86,14.87,14.82,14.84,69991.0,10.8211,10.8284,10.792,10.8065,69991.0
2018-11-19 15:30:00,14.83,14.84,14.79,14.79,341849.0,10.7992,10.8065,10.7701,10.7701,341849.0
2018-11-19 15:35:00,14.79,14.8,14.77,14.79,107911.0,10.7701,10.7774,10.7555,10.7701,107911.0
2018-11-19 15:40:00,14.79,14.79,14.76,14.78,127471.0,10.7701,10.7701,10.7483,10.7628,127471.0
2018-11-19 15:45:00,14.77,14.78,14.75,14.78,132496.0,10.7555,10.7628,10.741,10.7628,132496.0
2018-11-19 15:50:00,14.78,14.8,14.77,14.79,188489.0,10.7628,10.7774,10.7555,10.7701,188489.0
2018-11-19 15:55:00,14.78,14.84,14.78,14.84,786128.0,10.7628,10.8065,10.7628,10.8065,786128.0
2018-11-20 09:30:00,14.73,14.77,14.66,14.7,319636.0,10.7264,10.7555,10.6754,10.7046,319636.0
2018-11-20 09:35:00,14.7,14.71,14.62,14.67,149426.0,10.7046,10.7119,10.6463,10.6827,149426.0
2018-11-20 09:40:00,14.67,14.7,14.62,14.63,341621.0,10.6827,10.7046,10.6463,10.6536,341621.0
2018-11-20 09:45:00,14.63,14.63,14.55,14.55,350781.0,10.6536,10.6536,10.5953,10.5953,350781.0
2018-11-20 09:50:00,14.55,14.57,14.49,14.56,342521.0,10.5953,10.6099,10.5517,10.6026,342521.0
2018-11-20 09:55:00,14.56,14.56,14.48,14.56,171427.0,10.6026,10.6026,10.5444,10.6026,171427.0
2018-11-20 10:00:00,14.56,14.63,14.53,14.58,226451.0,10.6026,10.6536,10.5808,10.6172,226451.0
2018-11-20 10:05:00,14.58,14.58,14.52,14.56,146071.0,10.6172,10.6172,10.5735,10.6026,146071.0
2018-11-20 10:10:00,14.56,14.58,14.52,14.56,162717.0,10.6026,10.6172,10.5735,10.6026,162717.0
2018-11-20 10:15:00,14.56,14.57,14.52,14.57,282994.0,10.6026,10.6099,10.5735,10.6099,282994.0
2018-11-20 10:20:00,14.57,14.64,14.56,14.62,340516.0,10.6099,10.6609,10.6026,10.6463,340516.0
2018-11-20 10:25:00,14.62,14.67,14.6,14.67,126705.0,10.6463,10.6827,10.6318,10.6827,126705.0
2018-11-20 10:30:00,14.67,14.7,14.64,14.65,132895.0,10.6827,10.7046,10.6609,10.6682,132895.0
2018-11-20 10:35:00,14.65,14.71,14.65,14.69,142648.0,10.6682,10.7119,10.6682,10.6973,142648.0
2018-11-20 10:40:00,14.69,14.71,14.68,14.71,126135.0,10.6973,10.7119,10.69,10.7119,126135.0
2018-11-20 10:45:00,14.71,14.72,14.68,14.71,192703.0,10.7119,10.7191,10.69,10.7119,192703.0
2018-11-20 10:50:00,14.71,14.78,14.7,14.77,121680.0,10.7119,10.7628,10.7046,10.7555,121680.0
2018-11-20 10:55:00,14.77,14.79,14.7,14.71,233726.0,10.7555,10.7701,10.7046,10.7119,233726.0
2018-11-20 11:00:00,14.71,14.75,14.7,14.71,104501.0,10.7119,10.741,10.7046,10.7119,104501.0
2018-11-20 11:05:00,14.7,14.74,14.68,14.73,121717.0,10.7046,10.7337,10.69,10.7264,121717.0
2018-11-20 11:10:00,14.73,14.75,14.69,14.7,80637.0,10.7264,10.741,10.6973,10.7046,80637.0
2018-11-20 11:15:00,14.69,14.69,14.64,14.67,188215.0,10.6973,10.6973,10.6609,10.6827,188215.0
2018-11-20 11:20:00,14.67,14.69,14.65,14.66,65705.0,10.6827,10.6973,10.6682,10.6754,65705.0
2018-11-20 11:25:00,14.66,14.67,14.62,14.62,90982.0,10.6754,10.6827,10.6463,10.6463,90982.0
2018-11-20 11:30:00,14.63,14.64,14.6,14.6,96907.0,10.6536,10.6609,10.6318,10.6318,96907.0
2018-11-20 11:35:00,14.6,14.65,14.59,14.65,123173.0,10.6318,10.6682,10.6245,10.6682,123173.0
2018-11-20 11:40:00,14.65,14.68,14.62,14.67,91470.0,10.6682,10.69,10.6463,10.6827,91470.0
2018-11-20 11:45:00,14.67,14.69,14.65,14.66,66326.0,10.6827,10.6973,10.6682,10.6754,66326.0
2018-11-20 11:50:00,14.66,14.68,14.65,14.67,66648.0,10.6754,10.69,10.6682,10.6827,66648.0
2018-11-20 11:55:00,14.67,14.69,14.65,14.68,93303.0,10.6827,10.6973,10.6682,10.69,93303.0
2018-11-20 12:00:00,14.68,14.72,14.67,14.71,137676.0,10.69,10.7191,10.6827,10.7119,137676.0
2018-11-20 12:05:00,14.71,14.72,14.66,14.66,61596.0,10.7119,10.7191,10.6754,10.6754,61596.0
2018-11-20 12:10:00,14.66,14.68,14.65,14.66,62270.0,10.6754,10.69,10.6682,10.6754,62270.0
2018-11-20 12:15:00,14.67,14.68,14.63,14.64,62010.0,10.6827,10.69,10.6536,10.6609,62010.0
2018-11-20 12:20:00,14.63,14.64,14.59,14.61,47688.0,10.6536,10.6609,10.6245,10.639,47688.0
2018-11-20 12:25:00,14.6,14.63,14.59,14.6,135825.0,10.6318,10.6536,10.6245,10.6318,135825.0
2018-11-20 12:30:00,14.6,14.62,14.58,14.58,103761.0,10.6318,10.6463,10.6172,10.6172,103761.0
2018-11-20 12:35:00,14.58,14.61,14.57,14.59,96067.0,10.6172,10.639,10.6099,10.6245,96067.0
2018-11-20 12:40:00,14.58,14.59,14.55,14.55,93864.0,10.6172,10.6245,10.5953,10.5953,93864.0
2018-11-20 12:45:00,14.55,14.56,14.53,14.55,96005.0,10.5953,10.6026,10.5808,10.5953,96005.0
2018-11-20 12:50:00,14.55,14.59,14.54,14.57,87287.0,10.5953,10.6245,10.5881,10.6099,87287.0
2018-11-20 12:55:00,14.57,14.57,14.52,14.53,81061.0,10.6099,10.6099,10.5735,10.5808,81061.0
2018-11-20 13:00:00,14.53,14.55,14.52,14.54,67912.0,10.5808,10.5953,10.5735,10.5881,67912.0
2018-11-20 13:05:00,14.54,14.59,14.53,14.58,92047.0,10.5881,10.6245,10.5808,10.6172,92047.0
2018-11-20 13:10:00,14.58,14.6,14.56,14.59,139490.0,10.6172,10.6318,10.6026,10.6245,139490.0
2018-11-20 13:15:00,14.58,14.59,14.55,14.56,32071.0,10.6172,10.6245,10.5953,10.6026,32071.0
2018-11-20 13:20:00,14.56,14.57,14.54,14.54,84765.0,10.6026,10.6099,10.5881,10.5881,84765.0
2018-11-20 13:25:00,14.54,14.58,14.54,14.57,53842.0,10.5881,10.6172,10.5881,10.6099,53842.0
2018-11-20 13:30:00,14.57,14.59,14.56,14.58,118194.0,10.6099,10.6245,10.6026,10.6172,118194.0
2018-11-20 13:35:00,14.58,14.58,14.55,14.55,191843.0,10.6172,10.6172,10.5953,10.5953,191843.0
2018-11-20 13:40:00,14.55,14.61,14.54,14.59,129613.0,10.5953,10.639,10.5881,10.6245,129613.0
2018-11-20 13:45:00,14.6,14.61,14.58,14.61,33513.0,10.6318,10.639,10.6172,10.639,33513.0
2018-11-20 13:50:00,14.61,14.61,14.57,14.58,49053.0,10.639,10.639,10.6099,10.6172,49053.0
2018-11-20 13:55:00,14.58,14.6,14.57,14.57,327509.0,10.6172,10.6318,10.6099,10.6099,327509.0
2018-11-20 14:00:00,14.57,14.58,14.55,14.57,47416.0,10.6099,10.6172,10.5953,10.6099,47416.0
2018-11-20 14:05:00,14.57,14.57,14.53,14.53,92304.0,10.6099,10.6099,10.5808,10.5808,92304.0
2018-11-20 14:10:00,14.53,14.59,14.53,14.59,80217.0,10.5808,10.6245,10.5808,10.6245,80217.0
2018-11-20 14:15:00,14.59,14.62,14.58,14.6,48091.0,10.6245,10.6463,10.6172,10.6318,48091.0
2018-11-20 14:20:00,14.6,14.6,14.56,14.57,73614.0,10.6318,10.6318,10.6026,10.6099,73614.0
2018-11-20 14:25:00,14.57,14.58,14.55,14.56,64980.0,10.6099,10.6172,10.5953,10.6026,64980.0
2018-11-20 14:30:00,14.57,14.63,14.56,14.62,103759.0,10.6099,10.6536,10.6026,10.6463,103759.0
2018-11-20 14:35:00,14.62,14.63,14.59,14.6,72687.0,10.6463,10.6536,10.6245,10.6318,72687.0
2018-11-20 14:40:00,14.59,14.61,14.56,14.57,35576.0,10.6245,10.639,10.6026,10.6099,35576.0
2018-11-20 14:45:00,14.57,14.59,14.56,14.58,56881.0,10.6099,10.6245,10.6026,10.6172,56881.0
2018-11-20 14:50:00,14.58,14.6,14.56,14.57,75866.0,10.6172,10.6318,10.6026,10.6099,75866.0
2018-11-20 14:55:00,14.57,14.6,14.56,14.57,69134.0,10.6099,10.6318,10.6026,10.6099,69134.0
2018-11-20 15:00:00,14.58,14.61,14.54,14.55,107065.0,10.6172,10.639,10.5881,10.5953,107065.0
2018-11-20 15:05:00,14.56,14.6,14.53,14.6,68225.0,10.6026,10.6318,10.5808,10.6318,68225.0
2018-11-20 15:10:00,14.6,14.6,14.57,14.58,112712.0,10.6318,10.6318,10.6099,10.6172,112712.0
2018-11-20 15:15:00,14.58,14.63,14.57,14.61,68954.0,10.6172,10.6536,10.6099,10.639,68954.0
2018-11-20 15:20:00,14.61,14.64,14.6,14.62,90870.0,10.639,10.6609,10.6318,10.6463,90870.0
2018-11-20 15:25:00,14.63,14.65,14.6,14.64,164342.0,10.6536,10.6682,10.6318,10.6609,164342.0
2018-11-20 15:30:00,14.64,14.65,14.61,14.63,132024.0,10.6609,10.6682,10.639,10.6536,132024.0
2018-11-20 15:35:00,14.63,14.65,14.62,14.64,143807.0,10.6536,10.6682,10.6463,10.6609,143807.0
2018-11-20 15:40:00,14.64,14.65,14.59,14.6,151972.0,10.6609,10.6682,10.6245,10.6318,151972.0
2018-11-20 15:45:00,14.6,14.62,14.58,14.59,195125.0,10.6318,10.6463,10.6172,10.6245,195125.0
2018-11-20 15:50:00,14.59,14.61,14.56,14.58,275161.0,10.6245,10.639,10.6026,10.6172,275161.0
2018-11-20 15:55:00,14.58,14.61,14.57,14.57,773866.0,10.6172,10.639,10.6099,10.6099,773866.0
2018-11-21 09:30:00,14.61,14.65,14.45,14.46,269869.0,10.639,10.6682,10.5225,10.5298,269869.0
2018-11-21 09:35:00,14.45,14.48,14.38,14.41,196521.0,10.5225,10.5444,10.4715,10.4934,196521.0
2018-11-21 09:40:00,14.41,14.47,14.4,14.46,295167.0,10.4934,10.5371,10.4861,10.5298,295167.0
2018-11-21 09:45:00,14.46,14.52,14.45,14.51,257516.0,10.5298,10.5735,10.5225,10.5662,257516.0
2018-11-21 09:50:00,14.52,14.54,14.48,14.48,115973.0,10.5735,10.5881,10.5444,10.5444,115973.0
2018-11-21 09:55:00,14.49,14.52,14.46,14.52,122454.0,10.5517,10.5735,10.5298,10.5735,122454.0
2018-11-21 10:00:00,14.51,14.58,14.51,14.58,112309.0,10.5662,10.6172,10.5662,10.6172,112309.0
2018-11-21 10:05:00,14.58,14.59,14.55,14.58,131076.0,10.6172,10.6245,10.5953,10.6172,131076.0
2018-11-21 10:10:00,14.59,14.63,14.57,14.61,200183.0,10.6245,10.6536,10.6099,10.639,200183.0
2018-11-21 10:15:00,14.61,14.63,14.58,14.63,137626.0,10.639,10.6536,10.6172,10.6536,137626.0
2018-11-21 10:20:00,14.63,14.63,14.59,14.61,88319.0,10.6536,10.6536,10.6245,10.639,88319.0
2018-11-21 10:25:00,14.6,14.65,14.59,14.65,88723.0,10.6318,10.6682,10.6245,10.6682,88723.0
2018-11-21 10:30:00,14.64,14.65,14.6,14.63,133221.0,10.6609,10.6682,10.6318,10.6536,133221.0
2018-11-21 10:35:00,14.63,14.7,14.62,14.67,164940.0,10.6536,10.7046,10.6463,10.6827,164940.0
2018-11-21 10:40:00,14.67,14.71,14.66,14.66,97471.0,10.6827,10.7119,10.6754,10.6754,97471.0
2018-11-21 10:45:00,14.66,14.66,14.62,14.63,76454.0,10.6754,10.6754,10.6463,10.6536,76454.0
2018-11-21 10:50:00,14.63,14.63,14.59,14.61,146417.0,10.6536,10.6536,10.6245,10.639,146417.0
2018-11-21 10:55:00,14.62,14.65,14.61,14.64,105883.0,10.6463,10.6682,10.639,10.6609,105883.0
2018-11-21 11:00:00,14.65,14.65,14.61,14.62,50906.0,10.6682,10.6682,10.639,10.6463,50906.0
2018-11-21 11:05:00,14.63,14.66,14.62,14.64,75836.0,10.6536,10.6754,10.6463,10.6609,75836.0
2018-11-21 11:10:00,14.65,14.68,14.64,14.66,111050.0,10.6682,10.69,10.6609,10.6754,111050.0
2018-11-21 11:15:00,14.66,14.69,14.65,14.69,123542.0,10.6754,10.6973,10.6682,10.6973,123542.0
2018-11-21 11:20:00,14.68,14.7,14.66,14.68,69094.0,10.69,10.7046,10.6754,10.69,69094.0
2018-11-21 11:25:00,14.68,14.69,14.66,14.67,66993.0,10.69,10.6973,10.6754,10.6827,66993.0
2018-11-21 11:30:00,14.67,14.71,14.67,14.69,112263.0,10.6827,10.7119,10.6827,10.6973,112263.0
2018-11-21 11:35:00,14.69,14.71,14.67,14.7,72639.0,10.6973,10.7119,10.6827,10.7046,72639.0
2018-11-21 11:40:00,14.7,14.72,14.69,14.71,51054.0,10.7046,10.7191,10.6973,10.7119,51054.0
2018-11-21 11:45:00,14.71,14.73,14.69,14.72,46905.0,10.7119,10.7264,10.6973,10.7191,46905.0
2018-11-21 11:50:00,14.72,14.72,14.69,14.71,44984.0,10.7191,10.7191,10.6973,10.7119,44984.0
2018-11-21 11:55:00,14.71,14.73,14.69,14.72,88976.0,10.7119,10.7264,10.6973,10.7191,88976.0
2018-11-21 12:00:00,14.72,14.74,14.7,14.71,72103.0,10.7191,10.7337,10.7046,10.7119,72103.0
2018-11-21 12:05:00,14.7,14.71,14.68,14.7,37718.0,10.7046,10.7119,10.69,10.7046,37718.0
2018-11-21 12:10:00,14.7,14.72,14.69,14.71,72312.0,10.7046,10.7191,10.6973,10.7119,72312.0
2018-11-21 12:15:00,14.71,14.73,14.71,14.72,46692.0,10.7119,10.7264,10.7119,10.7191,46692.0
2018-11-21 12:20:00,14.71,14.73,14.69,14.7,63558.0,10.7119,10.7264,10.6973,10.7046,63558.0
2018-11-21 12:25:00,14.7,14.72,14.69,14.71,56580.0,10.7046,10.7191,10.6973,10.7119,56580.0
2018-11-21 12:30:00,14.71,14.72,14.69,14.7,56914.0,10.7119,10.7191,10.6973,10.7046,56914.0
2018-11-21 12:35:00,14.71,14.72,14.69,14.7,62912.0,10.7119,10.7191,10.6973,10.7046,62912.0
2018-11-21 12:40:00,14.7,14.71,14.68,14.69,36454.0,10.7046,10.7119,10.69,10.6973,36454.0
2018-11-21 12:45:00,14.69,14.69,14.66,14.67,43666.0,10.6973,10.6973,10.6754,10.6827,43666.0
2018-11-21 12:50:00,14.67,14.68,14.66,14.67,27028.0,10.6827,10.69,10.6754,10.6827,27028.0
2018-11-21 12:55:00,14.67,14.68,14.65,14.67,90149.0,10.6827,10.69,10.6682,10.6827,90149.0
2018-11-21 13:00:00,14.67,14.67,14.66,14.67,19482.0,10.6827,10.6827,10.6754,10.6827,19482.0
2018-11-21 13:05:00,14.67,14.68,14.65,14.66,49992.0,10.6827,10.69,10.6682,10.6754,49992.0
2018-11-21 13:10:00,14.67,14.69,14.66,14.68,25000.0,10.6827,10.6973,10.6754,10.69,25000.0
2018-11-21 13:15:00,14.68,14.69,14.65,14.65,35421.0,10.69,10.6973,10.6682,10.6682,35421.0
2018-11-21 13:20:00,14.64,14.65,14.63,14.65,66632.0,10.6609,10.6682,10.6536,10.6682,66632.0
2018-11-21 13:25:00,14.64,14.65,14.63,14.64,41296.0,10.6609,10.6682,10.6536,10.6609,41296.0
2018-11-21 13:30:00,14.64,14.65,14.64,14.65,17450.0,10.6609,10.6682,10.6609,10.6682,17450.0
2018-11-21 13:35:00,14.65,14.67,14.63,14.66,78715.0,10.6682,10.6827,10.6536,10.6754,78715.0
2018-11-21 13:40:00,14.66,14.67,14.65,14.67,25512.0,10.6754,10.6827,10.6682,10.6827,25512.0
2018-11-21 13:45:00,14.67,14.67,14.65,14.65,38999.0,10.6827,10.6827,10.6682,10.6682,38999.0
2018-11-21 13:50:00,14.65,14.66,14.64,14.65,40688.0,10.6682,10.6754,10.6609,10.6682,40688.0
2018-11-21 13:55:00,14.64,14.64,14.59,14.6,595360.0,10.6609,10.6609,10.6245,10.6318,595360.0
2018-11-21 14:00:00,14.6,14.61,14.58,14.6,692359.0,10.6318,10.639,10.6172,10.6318,692359.0
2018-11-21 14:05:00,14.59,14.6,14.57,14.57,164698.0,10.6245,10.6318,10.6099,10.6099,164698.0
2018-11-21 14:10:00,14.57,14.59,14.55,14.56,327676.0,10.6099,10.6245,10.5953,10.6026,327676.0
2018-11-21 14:15:00,14.56,14.58,14.55,14.58,81520.0,10.6026,10.6172,10.5953,10.6172,81520.0
2018-11-21 14:20:00,14.57,14.59,14.56,14.58,131103.0,10.6099,10.6245,10.6026,10.6172,131103.0
2018-11-21 14:25:00,14.59,14.59,14.57,14.58,24037.0,10.6245,10.6245,10.6099,10.6172,24037.0
2018-11-21 14:30:00,14.58,14.59,14.56,14.57,62580.0,10.6172,10.6245,10.6026,10.6099,62580.0
2018-11-21 14:35:00,14.56,14.57,14.55,14.56,26129.0,10.6026,10.6099,10.5953,10.6026,26129.0
2018-11-21 14:40:00,14.56,14.57,14.55,14.57,40227.0,10.6026,10.6099,10.5953,10.6099,40227.0
2018-11-21 14:45:00,14.57,14.57,14.56,14.57,22363.0,10.6099,10.6099,10.6026,10.6099,22363.0
2018-11-21 14:50:00,14.57,14.59,14.56,14.58,33121.0,10.6099,10.6245,10.6026,10.6172,33121.0
2018-11-21 14:55:00,14.58,14.59,14.56,14.57,173402.0,10.6172,10.6245,10.6026,10.6099,173402.0
2018-11-21 15:00:00,14.57,14.58,14.55,14.56,56801.0,10.6099,10.6172,10.5953,10.6026,56801.0
2018-11-21 15:05:00,14.55,14.58,14.55,14.57,64085.0,10.5953,10.6172,10.5953,10.6099,64085.0
2018-11-21 15:10:00,14.57,14.58,14.53,14.54,78094.0,10.6099,10.6172,10.5808,10.5881,78094.0
2018-11-21 15:15:00,14.54,14.55,14.53,14.54,244063.0,10.5881,10.5953,10.5808,10.5881,244063.0
2018-11-21 15:20:00,14.55,14.55,14.52,14.53,99433.0,10.5953,10.5953,10.5735,10.5808,99433.0
2018-11-21 15:25:00,14.53,14.53,14.51,14.51,49377.0,10.5808,10.5808,10.5662,10.5662,49377.0
2018-11-21 15:30:00,14.51,14.52,14.47,14.48,394630.0,10.5662,10.5735,10.5371,10.5444,394630.0
2018-11-21 15:35:00,14.48,14.49,14.47,14.47,314213.0,10.5444,10.5517,10.5371,10.5371,314213.0
2018-11-21 15:40:00,14.47,14.48,14.44,14.44,384845.0,10.5371,10.5444,10.5152,10.5152,384845.0
2018-11-21 15:45:00,14.44,14.5,14.44,14.48,281499.0,10.5152,10.5589,10.5152,10.5444,281499.0
2018-11-21 15:50:00,14.48,14.48,14.45,14.45,188692.0,10.5444,10.5444,10.5225,10.5225,188692.0
2018-11-21 15:55:00,14.45,14.45,14.42,14.42,892098.0,10.5225,10.5225,10.5007,10.5007,892098.0
2018-11-23 09:30:00,14.35,14.38,14.27,14.37,217195.0,10.4497,10.4715,10.3914,10.4643,217195.0
2018-11-23 09:35:00,14.37,14.37,14.33,14.36,93460.0,10.4643,10.4643,10.4351,10.457,93460.0
2018-11-23 09:40:00,14.36,14.38,14.3,14.35,95422.0,10.457,10.4715,10.4133,10.4497,95422.0
2018-11-23 09:45:00,14.35,14.37,14.29,14.37,84637.0,10.4497,10.4643,10.406,10.4643,84637.0
2018-11-23 09:50:00,14.36,14.37,14.31,14.34,110092.0,10.457,10.4643,10.4206,10.4424,110092.0
2018-11-23 09:55:00,14.34,14.39,14.34,14.36,56378.0,10.4424,10.4788,10.4424,10.457,56378.0
2018-11-23 10:00:00,14.36,14.42,14.36,14.41,156155.0,10.457,10.5007,10.457,10.4934,156155.0
2018-11-23 10:05:00,14.41,14.43,14.39,14.42,125808.0,10.4934,10.508,10.4788,10.5007,125808.0
2018-11-23 10:10:00,14.42,14.44,14.39,14.41,143227.0,10.5007,10.5152,10.4788,10.4934,143227.0
2018-11-23 10:15:00,14.41,14.43,14.4,14.43,365044.0,10.4934,10.508,10.4861,10.508,365044.0
2018-11-23 10:20:00,14.43,14.45,14.4,14.41,85765.0,10.508,10.5225,10.4861,10.4934,85765.0
2018-11-23 10:25:00,14.41,14.42,14.37,14.39,91831.0,10.4934,10.5007,10.4643,10.4788,91831.0
2018-11-23 10:30:00,14.39,14.45,14.39,14.45,73014.0,10.4788,10.5225,10.4788,10.5225,73014.0
2018-11-23 10:35:00,14.45,14.47,14.45,14.46,61940.0,10.5225,10.5371,10.5225,10.5298,61940.0
2018-11-23 10:40:00,14.46,14.47,14.43,14.46,57315.0,10.5298,10.5371,10.508,10.5298,57315.0
2018-11-23 10:45:00,14.45,14.48,14.44,14.47,53697.0,10.5225,10.5444,10.5152,10.5371,53697.0
2018-11-23 10:50:00,14.47,14.5,14.46,14.46,81946.0,10.5371,10.5589,10.5298,10.5298,81946.0
2018-11-23 10:55:00,14.46,14.47,14.43,14.43,60361.0,10.5298,10.5371,10.508,10.508,60361.0
2018-11-23 11:00:00,14.44,14.46,14.43,14.46,68126.0,10.5152,10.5298,10.508,10.5298,68126.0
2018-11-23 11:05:00,14.46,14.5,14.45,14.5,68764.0,10.5298,10.5589,10.5225,10.5589,68764.0
2018-11-23 11:10:00,14.5,14.52,14.47,14.51,66540.0,10.5589,10.5735,10.5371,10.5662,66540.0
2018-11-23 11:15:00,14.52,14.53,14.5,14.51,47775.0,10.5735,10.5808,10.5589,10.5662,47775.0
2018-11-23 11:20:00,14.5,14.51,14.48,14.5,54538.0,10.5589,10.5662,10.5444,10.5589,54538.0
2018-11-23 11:25:00,14.49,14.52,14.48,14.51,37765.0,10.5517,10.5735,10.5444,10.5662,37765.0
2018-11-23 11:30:00,14.51,14.53,14.5,14.53,32304.0,10.5662,10.5808,10.5589,10.5808,32304.0
2018-11-23 11:35:00,14.52,14.53,14.5,14.5,37654.0,10.5735,10.5808,10.5589,10.5589,37654.0
2018-11-23 11:40:00,14.51,14.55,14.5,14.55,41273.0,10.5662,10.5953,10.5589,10.5953,41273.0
2018-11-23 11:45:00,14.55,14.56,14.54,14.56,57303.0,10.5953,10.6026,10.5881,10.6026,57303.0
2018-11-23 11:50:00,14.56,14.58,14.54,14.56,81500.0,10.6026,10.6172,10.5881,10.6026,81500.0
2018-11-23 11:55:00,14.56,14.57,14.52,14.52,70231.0,10.6026,10.6099,10.5735,10.5735,70231.0
2018-11-23 12:00:00,14.52,14.53,14.49,14.49,74855.0,10.5735,10.5808,10.5517,10.5517,74855.0
2018-11-23 12:05:00,14.5,14.54,14.49,14.52,106648.0,10.5589,10.5881,10.5517,10.5735,106648.0
2018-11-23 12:10:00,14.52,14.54,14.48,14.5,84036.0,10.5735,10.5881,10.5444,10.5589,84036.0
2018-11-23 12:15:00,14.49,14.53,14.49,14.51,101813.0,10.5517,10.5808,10.5517,10.5662,101813.0
2018-11-23 12:20:00,14.52,14.53,14.51,14.51,58012.0,10.5735,10.5808,10.5662,10.5662,58012.0
2018-11-23 12:25:00,14.51,14.54,14.51,14.53,46936.0,10.5662,10.5881,10.5662,10.5808,46936.0
2018-11-23 12:30:00,14.52,14.53,14.5,14.51,64904.0,10.5735,10.5808,10.5589,10.5662,64904.0
2018-11-23 12:35:00,14.51,14.56,14.51,14.54,132976.0,10.5662,10.6026,10.5662,10.5881,132976.0
2018-11-23 12:40:00,14.54,14.56,14.53,14.54,76684.0,10.5881,10.6026,10.5808,10.5881,76684.0
2018-11-23 12:45:00,14.55,14.56,14.51,14.53,120632.0,10.5953,10.6026,10.5662,10.5808,120632.0
2018-11-23 12:50:00,14.53,14.53,14.47,14.49,101635.0,10.5808,10.5808,10.5371,10.5517,101635.0
2018-11-23 12:55:00,14.48,14.49,14.46,14.47,269490.0,10.5444,10.5517,10.5298,10.5371,269490.0
2018-11-26 09:30:00,14.64,14.69,14.63,14.68,211016.0,10.6609,10.6973,10.6536,10.69,211016.0
2018-11-26 09:35:00,14.68,14.72,14.63,14.7,145772.0,10.69,10.7191,10.6536,10.7046,145772.0
2018-11-26 09:40:00,14.69,14.75,14.68,14.73,87319.0,10.6973,10.741,10.69,10.7264,87319.0
2018-11-26 09:45:00,14.73,14.76,14.7,14.71,108313.0,10.7264,10.7483,10.7046,10.7119,108313.0
2018-11-26 09:50:00,14.71,14.76,14.7,14.75,100497.0,10.7119,10.7483,10.7046,10.741,100497.0
2018-11-26 09:55:00,14.74,14.8,14.72,14.8,46150.0,10.7337,10.7774,10.7191,10.7774,46150.0
2018-11-26 10:00:00,14.79,14.8,14.77,14.8,77103.0,10.7701,10.7774,10.7555,10.7774,77103.0
2018-11-26 10:05:00,14.8,14.85,14.8,14.84,87773.0,10.7774,10.8138,10.7774,10.8065,87773.0
2018-11-26 10:10:00,14.84,14.85,14.81,14.83,115287.0,10.8065,10.8138,10.7847,10.7992,115287.0
2018-11-26 10:15:00,14.83,14.85,14.81,14.82,154088.0,10.7992,10.8138,10.7847,10.792,154088.0
2018-11-26 10:20:00,14.82,14.83,14.79,14.81,124719.0,10.792,10.7992,10.7701,10.7847,124719.0
2018-11-26 10:25:00,14.81,14.81,14.78,14.8,207608.0,10.7847,10.7847,10.7628,10.7774,207608.0
2018-11-26 10:30:00,14.8,14.84,14.8,14.82,66905.0,10.7774,10.8065,10.7774,10.792,66905.0
2018-11-26 10:35:00,14.82,14.85,14.8,14.82,140637.0,10.792,10.8138,10.7774,10.792,140637.0
2018-11-26 10:40:00,14.82,14.84,14.8,14.83,87626.0,10.792,10.8065,10.7774,10.7992,87626.0
2018-11-26 10:45:00,14.84,14.84,14.8,14.8,39757.0,10.8065,10.8065,10.7774,10.7774,39757.0
2018-11-26 10:50:00,14.81,14.87,14.79,14.86,38452.0,10.7847,10.8284,10.7701,10.8211,38452.0
2018-11-26 10:55:00,14.86,14.86,14.83,14.85,50472.0,10.8211,10.8211,10.7992,10.8138,50472.0
2018-11-26 11:00:00,14.85,14.86,14.83,14.84,56838.0,10.8138,10.8211,10.7992,10.8065,56838.0
2018-11-26 11:05:00,14.84,14.84,14.8,14.81,35023.0,10.8065,10.8065,10.7774,10.7847,35023.0
2018-11-26 11:10:00,14.81,14.84,14.78,14.82,56112.0,10.7847,10.8065,10.7628,10.792,56112.0
2018-11-26 11:15:00,14.82,14.83,14.78,14.81,52351.0,10.792,10.7992,10.7628,10.7847,52351.0
2018-11-26 11:20:00,14.82,14.83,14.79,14.82,56991.0,10.792,10.7992,10.7701,10.792,56991.0
2018-11-26 11:25:00,14.82,14.82,14.78,14.78,52201.0,10.792,10.792,10.7628,10.7628,52201.0
2018-11-26 11:30:00,14.78,14.78,14.74,14.75,136353.0,10.7628,10.7628,10.7337,10.741,136353.0
2018-11-26 11:35:00,14.75,14.76,14.72,14.72,122729.0,10.741,10.7483,10.7191,10.7191,122729.0
2018-11-26 11:40:00,14.73,14.78,14.72,14.76,95809.0,10.7264,10.7628,10.7191,10.7483,95809.0
2018-11-26 11:45:00,14.75,14.76,14.74,14.75,24768.0,10.741,10.7483,10.7337,10.741,24768.0
2018-11-26 11:50:00,14.75,14.78,14.74,14.78,42779.0,10.741,10.7628,10.7337,10.7628,42779.0
2018-11-26 11:55:00,14.77,14.8,14.77,14.79,65044.0,10.7555,10.7774,10.7555,10.7701,65044.0
2018-11-26 12:00:00,14.79,14.8,14.78,14.8,31529.0,10.7701,10.7774,10.7628,10.7774,31529.0
2018-11-26 12:05:00,14.79,14.82,14.78,14.82,30402.0,10.7701,10.792,10.7628,10.792,30402.0
2018-11-26 12:10:00,14.82,14.82,14.78,14.8,112627.0,10.792,10.792,10.7628,10.7774,112627.0
2018-11-26 12:15:00,14.8,14.8,14.76,14.76,43331.0,10.7774,10.7774,10.7483,10.7483,43331.0
2018-11-26 12:20:00,14.76,14.77,14.74,14.77,83097.0,10.7483,10.7555,10.7337,10.7555,83097.0
2018-11-26 12:25:00,14.76,14.77,14.75,14.76,42537.0,10.7483,10.7555,10.741,10.7483,42537.0
2018-11-26 12:30:00,14.76,14.77,14.73,14.73,44210.0,10.7483,10.7555,10.7264,10.7264,44210.0
2018-11-26 12:35:00,14.73,14.73,14.7,14.73,69182.0,10.7264,10.7264,10.7046,10.7264,69182.0
2018-11-26 12:40:00,14.72,14.73,14.69,14.71,25444.0,10.7191,10.7264,10.6973,10.7119,25444.0
2018-11-26 12:45:00,14.71,14.72,14.69,14.7,58999.0,10.7119,10.7191,10.6973,10.7046,58999.0
2018-11-26 12:50:00,14.7,14.72,14.69,14.71,32576.0,10.7046,10.7191,10.6973,10.7119,32576.0
2018-11-26 12:55:00,14.71,14.73,14.7,14.73,51437.0,10.7119,10.7264,10.7046,10.7264,51437.0
2018-11-26 13:00:00,14.73,14.73,14.7,14.7,43844.0,10.7264,10.7264,10.7046,10.7046,43844.0
2018-11-26 13:05:00,14.7,14.73,14.7,14.73,35827.0,10.7046,10.7264,10.7046,10.7264,35827.0
2018-11-26 13:10:00,14.73,14.77,14.73,14.73,64927.0,10.7264,10.7555,10.7264,10.7264,64927.0
2018-11-26 13:15:00,14.74,14.74,14.71,14.71,75644.0,10.7337,10.7337,10.7119,10.7119,75644.0
2018-11-26 13:20:00,14.72,14.75,14.71,14.73,74273.0,10.7191,10.741,10.7119,10.7264,74273.0
2018-11-26 13:25:00,14.73,14.73,14.7,14.7,27912.0,10.7264,10.7264,10.7046,10.7046,27912.0
2018-11-26 13:30:00,14.71,14.73,14.7,14.73,23828.0,10.7119,10.7264,10.7046,10.7264,23828.0
2018-11-26 13:35:00,14.73,14.73,14.69,14.7,27745.0,10.7264,10.7264,10.6973,10.7046,27745.0
2018-11-26 13:40:00,14.7,14.71,14.69,14.71,42332.0,10.7046,10.7119,10.6973,10.7119,42332.0
2018-11-26 13:45:00,14.71,14.73,14.71,14.73,38889.0,10.7119,10.7264,10.7119,10.7264,38889.0
2018-11-26 13:50:00,14.73,14.73,14.71,14.73,33824.0,10.7264,10.7264,10.7119,10.7264,33824.0
2018-11-26 13:55:00,14.73,14.75,14.71,14.74,86917.0,10.7264,10.741,10.7119,10.7337,86917.0
2018-11-26 14:00:00,14.74,14.74,14.72,14.72,88011.0,10.7337,10.7337,10.7191,10.7191,88011.0
2018-11-26 14:05:00,14.72,14.74,14.71,14.73,86460.0,10.7191,10.7337,10.7119,10.7264,86460.0
2018-11-26 14:10:00,14.74,14.75,14.73,14.74,57888.0,10.7337,10.741,10.7264,10.7337,57888.0
2018-11-26 14:15:00,14.74,14.77,14.73,14.75,100665.0,10.7337,10.7555,10.7264,10.741,100665.0
2018-11-26 14:20:00,14.74,14.76,14.74,14.75,49410.0,10.7337,10.7483,10.7337,10.741,49410.0
2018-11-26 14:25:00,14.75,14.77,14.73,14.73,93207.0,10.741,10.7555,10.7264,10.7264,93207.0
2018-11-26 14:30:00,14.74,14.76,14.73,14.74,82827.0,10.7337,10.7483,10.7264,10.7337,82827.0
2018-11-26 14:35:00,14.74,14.75,14.72,14.72,54197.0,10.7337,10.741,10.7191,10.7191,54197.0
2018-11-26 14:40:00,14.73,14.73,14.72,14.72,15971.0,10.7264,10.7264,10.7191,10.7191,15971.0
2018-11-26 14:45:00,14.72,14.72,14.69,14.71,71471.0,10.7191,10.7191,10.6973,10.7119,71471.0
2018-11-26 14:50:00,14.71,14.73,14.7,14.73,51194.0,10.7119,10.7264,10.7046,10.7264,51194.0
2018-11-26 14:55:00,14.72,14.73,14.7,14.73,48253.0,10.7191,10.7264,10.7046,10.7264,48253.0
2018-11-26 15:00:00,14.73,14.74,14.72,14.74,141535.0,10.7264,10.7337,10.7191,10.7337,141535.0
2018-11-26 15:05:00,14.74,14.74,14.73,14.74,77885.0,10.7337,10.7337,10.7264,10.7337,77885.0
2018-11-26 15:10:00,14.74,14.76,14.72,14.75,71126.0,10.7337,10.7483,10.7191,10.741,71126.0
2018-11-26 15:15:00,14.75,14.75,14.73,14.75,49472.0,10.741,10.741,10.7264,10.741,49472.0
2018-11-26 15:20:00,14.75,14.75,14.72,14.73,76996.0,10.741,10.741,10.7191,10.7264,76996.0
2018-11-26 15:25:00,14.72,14.74,14.72,14.72,37148.0,10.7191,10.7337,10.7191,10.7191,37148.0
2018-11-26 15:30:00,14.73,14.77,14.72,14.76,144664.0,10.7264,10.7555,10.7191,10.7483,144664.0
2018-11-26 15:35:00,14.76,14.76,14.73,14.74,73832.0,10.7483,10.7483,10.7264,10.7337,73832.0
2018-11-26 15:40:00,14.74,14.76,14.73,14.74,97169.0,10.7337,10.7483,10.7264,10.7337,97169.0
2018-11-26 15:45:00,14.74,14.76,14.74,14.74,99900.0,10.7337,10.7483,10.7337,10.7337,99900.0
2018-11-26 15:50:00,14.74,14.76,14.74,14.75,125846.0,10.7337,10.7483,10.7337,10.741,125846.0
2018-11-26 15:55:00,14.75,14.77,14.74,14.74,417507.0,10.741,10.7555,10.7337,10.7337,417507.0
2018-11-27 09:30:00,14.73,14.76,14.7,14.73,216233.0,10.7264,10.7483,10.7046,10.7264,216233.0
2018-11-27 09:35:00,14.73,14.81,14.72,14.8,155059.0,10.7264,10.7847,10.7191,10.7774,155059.0
2018-11-27 09:40:00,14.81,14.81,14.72,14.76,103284.0,10.7847,10.7847,10.7191,10.7483,103284.0
2018-11-27 09:45:00,14.77,14.77,14.73,14.75,123410.0,10.7555,10.7555,10.7264,10.741,123410.0
2018-11-27 09:50:00,14.75,14.78,14.73,14.78,97807.0,10.741,10.7628,10.7264,10.7628,97807.0
2018-11-27 09:55:00,14.77,14.81,14.76,14.77,85228.0,10.7555,10.7847,10.7483,10.7555,85228.0
2018-11-27 10:00:00,14.77,14.77,14.73,14.74,81408.0,10.7555,10.7555,10.7264,10.7337,81408.0
2018-11-27 10:05:00,14.73,14.78,14.73,14.78,114521.0,10.7264,10.7628,10.7264,10.7628,114521.0
2018-11-27 10:10:00,14.77,14.83,14.77,14.81,76138.0,10.7555,10.7992,10.7555,10.7847,76138.0
2018-11-27 10:15:00,14.81,14.82,14.78,14.8,125941.0,10.7847,10.792,10.7628,10.7774,125941.0
2018-11-27 10:20:00,14.8,14.81,14.78,14.78,84160.0,10.7774,10.7847,10.7628,10.7628,84160.0
2018-11-27 10:25:00,14.78,14.79,14.75,14.76,65344.0,10.7628,10.7701,10.741,10.7483,65344.0
2018-11-27 10:30:00,14.75,14.76,14.72,14.76,204508.0,10.741,10.7483,10.7191,10.7483,204508.0
2018-11-27 10:35:00,14.76,14.77,14.72,14.73,61981.0,10.7483,10.7555,10.7191,10.7264,61981.0
2018-11-27 10:40:00,14.73,14.76,14.71,14.74,73260.0,10.7264,10.7483,10.7119,10.7337,73260.0
2018-11-27 10:45:00,14.74,14.76,14.72,14.73,49282.0,10.7337,10.7483,10.7191,10.7264,49282.0
2018-11-27 10:50:00,14.73,14.78,14.72,14.78,58616.0,10.7264,10.7628,10.7191,10.7628,58616.0
2018-11-27 10:55:00,14.78,14.79,14.74,14.75,63065.0,10.7628,10.7701,10.7337,10.741,63065.0
2018-11-27 11:00:00,14.75,14.8,14.74,14.79,65513.0,10.741,10.7774,10.7337,10.7701,65513.0
2018-11-27 11:05:00,14.79,14.8,14.76,14.77,63807.0,10.7701,10.7774,10.7483,10.7555,63807.0
2018-11-27 11:10:00,14.77,14.78,14.73,14.74,91085.0,10.7555,10.7628,10.7264,10.7337,91085.0
2018-11-27 11:15:00,14.74,14.75,14.7,14.73,100620.0,10.7337,10.741,10.7046,10.7264,100620.0
2018-11-27 11:20:00,14.73,14.74,14.65,14.65,129817.0,10.7264,10.7337,10.6682,10.6682,129817.0
2018-11-27 11:25:00,14.66,14.7,14.65,14.69,138850.0,10.6754,10.7046,10.6682,10.6973,138850.0
2018-11-27 11:30:00,14.7,14.7,14.66,14.69,65663.0,10.7046,10.7046,10.6754,10.6973,65663.0
2018-11-27 11:35:00,14.69,14.7,14.64,14.65,160954.0,10.6973,10.7046,10.6609,10.6682,160954.0
2018-11-27 11:40:00,14.65,14.7,14.64,14.69,91116.0,10.6682,10.7046,10.6609,10.6973,91116.0
2018-11-27 11:45:00,14.69,14.72,14.68,14.71,71177.0,10.6973,10.7191,10.69,10.7119,71177.0
2018-11-27 11:50:00,14.71,14.72,14.69,14.7,164485.0,10.7119,10.7191,10.6973,10.7046,164485.0
2018-11-27 11:55:00,14.71,14.73,14.69,14.7,79942.0,10.7119,10.7264,10.6973,10.7046,79942.0
2018-11-27 12:00:00,14.7,14.7,14.67,14.69,65326.0,10.7046,10.7046,10.6827,10.6973,65326.0
2018-11-27 12:05:00,14.68,14.69,14.65,14.66,59569.0,10.69,10.6973,10.6682,10.6754,59569.0
2018-11-27 12:10:00,14.66,14.68,14.65,14.68,75620.0,10.6754,10.69,10.6682,10.69,75620.0
2018-11-27 12:15:00,14.67,14.68,14.66,14.67,72034.0,10.6827,10.69,10.6754,10.6827,72034.0
2018-11-27 12:20:00,14.67,14.68,14.66,14.66,44814.0,10.6827,10.69,10.6754,10.6754,44814.0
2018-11-27 12:25:00,14.66,14.67,14.62,14.65,99908.0,10.6754,10.6827,10.6463,10.6682,99908.0
2018-11-27 12:30:00,14.65,14.67,14.63,14.67,72551.0,10.6682,10.6827,10.6536,10.6827,72551.0
2018-11-27 12:35:00,14.67,14.7,14.66,14.7,56134.0,10.6827,10.7046,10.6754,10.7046,56134.0
2018-11-27 12:40:00,14.7,14.7,14.67,14.68,27356.0,10.7046,10.7046,10.6827,10.69,27356.0
2018-11-27 12:45:00,14.68,14.69,14.65,14.66,41612.0,10.69,10.6973,10.6682,10.6754,41612.0
2018-11-27 12:50:00,14.66,14.67,14.65,14.66,52795.0,10.6754,10.6827,10.6682,10.6754,52795.0
2018-11-27 12:55:00,14.66,14.68,14.65,14.66,48609.0,10.6754,10.69,10.6682,10.6754,48609.0
2018-11-27 13:00:00,14.67,14.69,14.66,14.68,42184.0,10.6827,10.6973,10.6754,10.69,42184.0
2018-11-27 13:05:00,14.68,14.69,14.67,14.68,37088.0,10.69,10.6973,10.6827,10.69,37088.0
2018-11-27 13:10:00,14.68,14.69,14.65,14.68,71599.0,10.69,10.6973,10.6682,10.69,71599.0
2018-11-27 13:15:00,14.68,14.7,14.65,14.67,248698.0,10.69,10.7046,10.6682,10.6827,248698.0
2018-11-27 13:20:00,14.67,14.68,14.66,14.68,61164.0,10.6827,10.69,10.6754,10.69,61164.0
2018-11-27 13:25:00,14.68,14.68,14.66,14.67,37208.0,10.69,10.69,10.6754,10.6827,37208.0
2018-11-27 13:30:00,14.67,14.67,14.64,14.65,410553.0,10.6827,10.6827,10.6609,10.6682,410553.0
2018-11-27 13:35:00,14.64,14.66,14.62,14.64,125869.0,10.6609,10.6754,10.6463,10.6609,125869.0
2018-11-27 13:40:00,14.65,14.65,14.61,14.62,55796.0,10.6682,10.6682,10.639,10.6463,55796.0
2018-11-27 13:45:00,14.62,14.63,14.6,14.63,55528.0,10.6463,10.6536,10.6318,10.6536,55528.0
2018-11-27 13:50:00,14.63,14.63,14.6,14.6,68180.0,10.6536,10.6536,10.6318,10.6318,68180.0
2018-11-27 13:55:00,14.6,14.61,14.59,14.61,133500.0,10.6318,10.639,10.6245,10.639,133500.0
2018-11-27 14:00:00,14.61,14.62,14.6,14.62,131585.0,10.639,10.6463,10.6318,10.6463,131585.0
2018-11-27 14:05:00,14.62,14.62,14.59,14.61,168447.0,10.6463,10.6463,10.6245,10.639,168447.0
2018-11-27 14:10:00,14.61,14.61,14.57,14.58,130672.0,10.639,10.639,10.6099,10.6172,130672.0
2018-11-27 14:15:00,14.58,14.59,14.56,14.57,167734.0,10.6172,10.6245,10.6026,10.6099,167734.0
2018-11-27 14:20:00,14.57,14.58,14.55,14.58,83910.0,10.6099,10.6172,10.5953,10.6172,83910.0
2018-11-27 14:25:00,14.58,14.59,14.56,14.58,55499.0,10.6172,10.6245,10.6026,10.6172,55499.0
2018-11-27 14:30:00,14.58,14.6,14.57,14.59,80518.0,10.6172,10.6318,10.6099,10.6245,80518.0
2018-11-27 14:35:00,14.6,14.62,14.59,14.6,100969.0,10.6318,10.6463,10.6245,10.6318,100969.0
2018-11-27 14:40:00,14.6,14.61,14.58,14.59,46696.0,10.6318,10.639,10.6172,10.6245,46696.0
2018-11-27 14:45:00,14.59,14.62,14.58,14.6,91171.0,10.6245,10.6463,10.6172,10.6318,91171.0
2018-11-27 14:50:00,14.61,14.61,14.59,14.6,43001.0,10.639,10.639,10.6245,10.6318,43001.0
2018-11-27 14:55:00,14.6,14.62,14.59,14.61,69843.0,10.6318,10.6463,10.6245,10.639,69843.0
2018-11-27 15:00:00,14.62,14.63,14.59,14.63,94584.0,10.6463,10.6536,10.6245,10.6536,94584.0
2018-11-27 15:05:00,14.63,14.64,14.6,14.61,92391.0,10.6536,10.6609,10.6318,10.639,92391.0
2018-11-27 15:10:00,14.6,14.61,14.58,14.6,117417.0,10.6318,10.639,10.6172,10.6318,117417.0
2018-11-27 15:15:00,14.6,14.6,14.56,14.57,106614.0,10.6318,10.6318,10.6026,10.6099,106614.0
2018-11-27 15:20:00,14.57,14.6,14.56,14.57,145981.0,10.6099,10.6318,10.6026,10.6099,145981.0
2018-11-27 15:25:00,14.57,14.59,14.56,14.59,92703.0,10.6099,10.6245,10.6026,10.6245,92703.0
2018-11-27 15:30:00,14.59,14.59,14.56,14.59,249166.0,10.6245,10.6245,10.6026,10.6245,249166.0
2018-11-27 15:35:00,14.58,14.61,14.57,14.61,100101.0,10.6172,10.639,10.6099,10.639,100101.0
2018-11-27 15:40:00,14.61,14.63,14.6,14.63,138741.0,10.639,10.6536,10.6318,10.6536,138741.0
2018-11-27 15:45:00,14.63,14.65,14.61,14.64,186366.0,10.6536,10.6682,10.639,10.6609,186366.0
2018-11-27 15:50:00,14.64,14.65,14.62,14.63,398213.0,10.6609,10.6682,10.6463,10.6536,398213.0
2018-11-27 15:55:00,14.62,14.64,14.6,14.64,652739.0,10.6463,10.6609,10.6318,10.6609,652739.0
2018-11-28 09:30:00,14.68,14.72,14.64,14.68,178422.0,10.69,10.7191,10.6609,10.69,178422.0
2018-11-28 09:35:00,14.68,14.72,14.66,14.71,73105.0,10.69,10.7191,10.6754,10.7119,73105.0
2018-11-28 09:40:00,14.72,14.75,14.71,14.72,81769.0,10.7191,10.741,10.7119,10.7191,81769.0
2018-11-28 09:45:00,14.72,14.74,14.67,14.69,160911.0,10.7191,10.7337,10.6827,10.6973,160911.0
2018-11-28 09:50:00,14.69,14.73,14.68,14.7,161618.0,10.6973,10.7264,10.69,10.7046,161618.0
2018-11-28 09:55:00,14.71,14.71,14.66,14.67,57415.0,10.7119,10.7119,10.6754,10.6827,57415.0
2018-11-28 10:00:00,14.68,14.69,14.65,14.66,77750.0,10.69,10.6973,10.6682,10.6754,77750.0
2018-11-28 10:05:00,14.66,14.67,14.61,14.61,58293.0,10.6754,10.6827,10.639,10.639,58293.0
2018-11-28 10:10:00,14.6,14.61,14.54,14.57,175034.0,10.6318,10.639,10.5881,10.6099,175034.0
2018-11-28 10:15:00,14.57,14.58,14.55,14.56,158763.0,10.6099,10.6172,10.5953,10.6026,158763.0
2018-11-28 10:20:00,14.55,14.56,14.47,14.49,152184.0,10.5953,10.6026,10.5371,10.5517,152184.0
2018-11-28 10:25:00,14.49,14.51,14.45,14.48,115850.0,10.5517,10.5662,10.5225,10.5444,115850.0
2018-11-28 10:30:00,14.48,14.49,14.46,14.48,109172.0,10.5444,10.5517,10.5298,10.5444,109172.0
2018-11-28 10:35:00,14.48,14.53,14.47,14.5,198663.0,10.5444,10.5808,10.5371,10.5589,198663.0
2018-11-28 10:40:00,14.49,14.52,14.47,14.49,238156.0,10.5517,10.5735,10.5371,10.5517,238156.0
2018-11-28 10:45:00,14.5,14.52,14.48,14.5,185670.0,10.5589,10.5735,10.5444,10.5589,185670.0
2018-11-28 10:50:00,14.5,14.57,14.5,14.56,78014.0,10.5589,10.6099,10.5589,10.6026,78014.0
2018-11-28 10:55:00,14.56,14.57,14.53,14.54,85043.0,10.6026,10.6099,10.5808,10.5881,85043.0
2018-11-28 11:00:00,14.54,14.58,14.54,14.57,26824.0,10.5881,10.6172,10.5881,10.6099,26824.0
2018-11-28 11:05:00,14.57,14.62,14.56,14.62,46478.0,10.6099,10.6463,10.6026,10.6463,46478.0
2018-11-28 11:10:00,14.61,14.63,14.59,14.61,68939.0,10.639,10.6536,10.6245,10.639,68939.0
2018-11-28 11:15:00,14.62,14.63,14.6,14.62,97954.0,10.6463,10.6536,10.6318,10.6463,97954.0
2018-11-28 11:20:00,14.63,14.65,14.63,14.65,34012.0,10.6536,10.6682,10.6536,10.6682,34012.0
2018-11-28 11:25:00,14.66,14.68,14.64,14.68,56665.0,10.6754,10.69,10.6609,10.69,56665.0
2018-11-28 11:30:00,14.69,14.69,14.65,14.67,70080.0,10.6973,10.6973,10.6682,10.6827,70080.0
2018-11-28 11:35:00,14.67,14.67,14.65,14.66,142191.0,10.6827,10.6827,10.6682,10.6754,142191.0
2018-11-28 11:40:00,14.65,14.65,14.62,14.64,114437.0,10.6682,10.6682,10.6463,10.6609,114437.0
2018-11-28 11:45:00,14.64,14.64,14.61,14.63,34053.0,10.6609,10.6609,10.639,10.6536,34053.0
2018-11-28 11:50:00,14.63,14.66,14.62,14.64,49964.0,10.6536,10.6754,10.6463,10.6609,49964.0
2018-11-28 11:55:00,14.63,14.65,14.61,14.63,150190.0,10.6536,10.6682,10.639,10.6536,150190.0
2018-11-28 12:00:00,14.63,14.73,14.63,14.72,462277.0,10.6536,10.7264,10.6536,10.7191,462277.0
2018-11-28 12:05:00,14.71,14.77,14.71,14.76,182180.0,10.7119,10.7555,10.7119,10.7483,182180.0
2018-11-28 12:10:00,14.76,14.77,14.71,14.74,135681.0,10.7483,10.7555,10.7119,10.7337,135681.0
2018-11-28 12:15:00,14.75,14.76,14.7,14.73,186461.0,10.741,10.7483,10.7046,10.7264,186461.0
2018-11-28 12:20:00,14.73,14.75,14.71,14.71,73139.0,10.7264,10.741,10.7119,10.7119,73139.0
2018-11-28 12:25:00,14.71,14.72,14.68,14.7,75594.0,10.7119,10.7191,10.69,10.7046,75594.0
2018-11-28 12:30:00,14.7,14.71,14.68,14.7,120785.0,10.7046,10.7119,10.69,10.7046,120785.0
2018-11-28 12:35:00,14.7,14.73,14.69,14.71,47551.0,10.7046,10.7264,10.6973,10.7119,47551.0
2018-11-28 12:40:00,14.71,14.72,14.68,14.7,81283.0,10.7119,10.7191,10.69,10.7046,81283.0
2018-11-28 12:45:00,14.69,14.71,14.66,14.69,120144.0,10.6973,10.7119,10.6754,10.6973,120144.0
2018-11-28 12:50:00,14.69,14.71,14.68,14.7,152470.0,10.6973,10.7119,10.69,10.7046,152470.0
2018-11-28 12:55:00,14.7,14.74,14.7,14.71,92476.0,10.7046,10.7337,10.7046,10.7119,92476.0
2018-11-28 13:00:00,14.71,14.72,14.68,14.7,77191.0,10.7119,10.7191,10.69,10.7046,77191.0
2018-11-28 13:05:00,14.69,14.71,14.69,14.7,37834.0,10.6973,10.7119,10.6973,10.7046,37834.0
2018-11-28 13:10:00,14.7,14.72,14.68,14.71,43996.0,10.7046,10.7191,10.69,10.7119,43996.0
2018-11-28 13:15:00,14.71,14.72,14.69,14.7,73715.0,10.7119,10.7191,10.6973,10.7046,73715.0
2018-11-28 13:20:00,14.69,14.7,14.68,14.7,57969.0,10.6973,10.7046,10.69,10.7046,57969.0
2018-11-28 13:25:00,14.69,14.71,14.67,14.69,107760.0,10.6973,10.7119,10.6827,10.6973,107760.0
2018-11-28 13:30:00,14.7,14.71,14.67,14.68,119511.0,10.7046,10.7119,10.6827,10.69,119511.0
2018-11-28 13:35:00,14.68,14.71,14.67,14.71,60288.0,10.69,10.7119,10.6827,10.7119,60288.0
2018-11-28 13:40:00,14.7,14.72,14.69,14.71,31193.0,10.7046,10.7191,10.6973,10.7119,31193.0
2018-11-28 13:45:00,14.71,14.72,14.69,14.7,35686.0,10.7119,10.7191,10.6973,10.7046,35686.0
2018-11-28 13:50:00,14.71,14.71,14.68,14.69,100324.0,10.7119,10.7119,10.69,10.6973,100324.0
2018-11-28 13:55:00,14.69,14.7,14.67,14.68,54042.0,10.6973,10.7046,10.6827,10.69,54042.0
2018-11-28 14:00:00,14.68,14.69,14.66,14.69,38398.0,10.69,10.6973,10.6754,10.6973,38398.0
2018-11-28 14:05:00,14.69,14.69,14.67,14.67,39215.0,10.6973,10.6973,10.6827,10.6827,39215.0
2018-11-28 14:10:00,14.68,14.69,14.67,14.68,49229.0,10.69,10.6973,10.6827,10.69,49229.0
2018-11-28 14:15:00,14.67,14.69,14.66,14.68,53743.0,10.6827,10.6973,10.6754,10.69,53743.0
2018-11-28 14:20:00,14.68,14.68,14.64,14.66,71349.0,10.69,10.69,10.6609,10.6754,71349.0
2018-11-28 14:25:00,14.66,14.68,14.65,14.66,36762.0,10.6754,10.69,10.6682,10.6754,36762.0
2018-11-28 14:30:00,14.66,14.68,14.65,14.67,61314.0,10.6754,10.69,10.6682,10.6827,61314.0
2018-11-28 14:35:00,14.67,14.67,14.65,14.65,34037.0,10.6827,10.6827,10.6682,10.6682,34037.0
2018-11-28 14:40:00,14.66,14.67,14.65,14.67,48219.0,10.6754,10.6827,10.6682,10.6827,48219.0
2018-11-28 14:45:00,14.67,14.67,14.66,14.67,25525.0,10.6827,10.6827,10.6754,10.6827,25525.0
2018-11-28 14:50:00,14.67,14.68,14.64,14.64,78538.0,10.6827,10.69,10.6609,10.6609,78538.0
2018-11-28 14:55:00,14.64,14.65,14.63,14.63,95186.0,10.6609,10.6682,10.6536,10.6536,95186.0
2018-11-28 15:00:00,14.63,14.64,14.6,14.62,103500.0,10.6536,10.6609,10.6318,10.6463,103500.0
2018-11-28 15:05:00,14.62,14.62,14.59,14.6,50306.0,10.6463,10.6463,10.6245,10.6318,50306.0
2018-11-28 15:10:00,14.6,14.61,14.58,14.61,184460.0,10.6318,10.639,10.6172,10.639,184460.0
2018-11-28 15:15:00,14.61,14.61,14.59,14.6,56833.0,10.639,10.639,10.6245,10.6318,56833.0
2018-11-28 15:20:00,14.61,14.62,14.6,14.61,58950.0,10.639,10.6463,10.6318,10.639,58950.0
2018-11-28 15:25:00,14.62,14.66,14.61,14.65,124552.0,10.6463,10.6754,10.639,10.6682,124552.0
2018-11-28 15:30:00,14.65,14.68,14.63,14.67,169415.0,10.6682,10.69,10.6536,10.6827,169415.0
2018-11-28 15:35:00,14.67,14.68,14.66,14.67,236747.0,10.6827,10.69,10.6754,10.6827,236747.0
2018-11-28 15:40:00,14.67,14.68,14.65,14.68,147625.0,10.6827,10.69,10.6682,10.69,147625.0
2018-11-28 15:45:00,14.68,14.69,14.66,14.68,225877.0,10.69,10.6973,10.6754,10.69,225877.0
2018-11-28 15:50:00,14.68,14.69,14.67,14.69,187927.0,10.69,10.6973,10.6827,10.6973,187927.0
2018-11-28 15:55:00,14.69,14.69,14.66,14.69,556649.0,10.6973,10.6973,10.6754,10.6973,556649.0
2018-11-29 09:30:00,14.53,14.57,14.48,14.55,288851.0,10.5808,10.6099,10.5444,10.5953,288851.0
2018-11-29 09:35:00,14.54,14.57,14.53,14.54,484596.0,10.5881,10.6099,10.5808,10.5881,484596.0
2018-11-29 09:40:00,14.55,14.65,14.54,14.64,201412.0,10.5953,10.6682,10.5881,10.6609,201412.0
2018-11-29 09:45:00,14.63,14.64,14.59,14.59,129116.0,10.6536,10.6609,10.6245,10.6245,129116.0
2018-11-29 09:50:00,14.59,14.59,14.53,14.53,232629.0,10.6245,10.6245,10.5808,10.5808,232629.0
2018-11-29 09:55:00,14.53,14.54,14.51,14.52,100438.0,10.5808,10.5881,10.5662,10.5735,100438.0
2018-11-29 10:00:00,14.52,14.53,14.48,14.5,182261.0,10.5735,10.5808,10.5444,10.5589,182261.0
2018-11-29 10:05:00,14.5,14.53,14.48,14.53,207633.0,10.5589,10.5808,10.5444,10.5808,207633.0
2018-11-29 10:10:00,14.53,14.54,14.5,14.53,44967.0,10.5808,10.5881,10.5589,10.5808,44967.0
2018-11-29 10:15:00,14.52,14.53,14.48,14.49,88217.0,10.5735,10.5808,10.5444,10.5517,88217.0
2018-11-29 10:20:00,14.5,14.5,14.48,14.49,75070.0,10.5589,10.5589,10.5444,10.5517,75070.0
2018-11-29 10:25:00,14.49,14.5,14.47,14.48,60427.0,10.5517,10.5589,10.5371,10.5444,60427.0
2018-11-29 10:30:00,14.48,14.54,14.47,14.47,110494.0,10.5444,10.5881,10.5371,10.5371,110494.0
2018-11-29 10:35:00,14.47,14.47,14.4,14.41,246176.0,10.5371,10.5371,10.4861,10.4934,246176.0
2018-11-29 10:40:00,14.41,14.42,14.39,14.41,145649.0,10.4934,10.5007,10.4788,10.4934,145649.0
2018-11-29 10:45:00,14.42,14.44,14.38,14.42,350561.0,10.5007,10.5152,10.4715,10.5007,350561.0
2018-11-29 10:50:00,14.43,14.46,14.41,14.42,340319.0,10.508,10.5298,10.4934,10.5007,340319.0
2018-11-29 10:55:00,14.42,14.44,14.4,14.43,254117.0,10.5007,10.5152,10.4861,10.508,254117.0
2018-11-29 11:00:00,14.43,14.47,14.42,14.46,94307.0,10.508,10.5371,10.5007,10.5298,94307.0
2018-11-29 11:05:00,14.47,14.49,14.47,14.48,90698.0,10.5371,10.5517,10.5371,10.5444,90698.0
2018-11-29 11:10:00,14.48,14.49,14.45,14.48,102655.0,10.5444,10.5517,10.5225,10.5444,102655.0
2018-11-29 11:15:00,14.48,14.48,14.46,14.48,33742.0,10.5444,10.5444,10.5298,10.5444,33742.0
2018-11-29 11:20:00,14.47,14.52,14.46,14.5,89556.0,10.5371,10.5735,10.5298,10.5589,89556.0
2018-11-29 11:25:00,14.5,14.53,14.48,14.52,51537.0,10.5589,10.5808,10.5444,10.5735,51537.0
2018-11-29 11:30:00,14.52,14.52,14.49,14.5,57331.0,10.5735,10.5735,10.5517,10.5589,57331.0
2018-11-29 11:35:00,14.5,14.53,14.49,14.53,29014.0,10.5589,10.5808,10.5517,10.5808,29014.0
2018-11-29 11:40:00,14.52,14.53,14.51,14.52,22997.0,10.5735,10.5808,10.5662,10.5735,22997.0
2018-11-29 11:45:00,14.52,14.52,14.49,14.49,32878.0,10.5735,10.5735,10.5517,10.5517,32878.0
2018-11-29 11:50:00,14.49,14.49,14.46,14.47,91219.0,10.5517,10.5517,10.5298,10.5371,91219.0
2018-11-29 11:55:00,14.47,14.48,14.45,14.48,29977.0,10.5371,10.5444,10.5225,10.5444,29977.0
2018-11-29 12:00:00,14.48,14.48,14.45,14.47,28984.0,10.5444,10.5444,10.5225,10.5371,28984.0
2018-11-29 12:05:00,14.47,14.49,14.46,14.49,19508.0,10.5371,10.5517,10.5298,10.5517,19508.0
2018-11-29 12:10:00,14.48,14.49,14.45,14.45,80159.0,10.5444,10.5517,10.5225,10.5225,80159.0
2018-11-29 12:15:00,14.45,14.47,14.45,14.45,43875.0,10.5225,10.5371,10.5225,10.5225,43875.0
2018-11-29 12:20:00,14.46,14.48,14.45,14.48,17356.0,10.5298,10.5444,10.5225,10.5444,17356.0
2018-11-29 12:25:00,14.48,14.5,14.48,14.5,39826.0,10.5444,10.5589,10.5444,10.5589,39826.0
2018-11-29 12:30:00,14.5,14.53,14.49,14.51,69590.0,10.5589,10.5808,10.5517,10.5662,69590.0
2018-11-29 12:35:00,14.51,14.51,14.49,14.5,35446.0,10.5662,10.5662,10.5517,10.5589,35446.0
2018-11-29 12:40:00,14.51,14.52,14.5,14.52,50458.0,10.5662,10.5735,10.5589,10.5735,50458.0
2018-11-29 12:45:00,14.51,14.51,14.48,14.5,44431.0,10.5662,10.5662,10.5444,10.5589,44431.0
2018-11-29 12:50:00,14.5,14.51,14.49,14.49,30258.0,10.5589,10.5662,10.5517,10.5517,30258.0
2018-11-29 12:55:00,14.5,14.51,14.49,14.5,22520.0,10.5589,10.5662,10.5517,10.5589,22520.0
2018-11-29 13:00:00,14.5,14.51,14.49,14.51,23880.0,10.5589,10.5662,10.5517,10.5662,23880.0
2018-11-29 13:05:00,14.51,14.52,14.5,14.51,48571.0,10.5662,10.5735,10.5589,10.5662,48571.0
2018-11-29 13:10:00,14.51,14.51,14.49,14.49,28524.0,10.5662,10.5662,10.5517,10.5517,28524.0
2018-11-29 13:15:00,14.49,14.51,14.48,14.51,42035.0,10.5517,10.5662,10.5444,10.5662,42035.0
2018-11-29 13:20:00,14.51,14.52,14.5,14.51,16225.0,10.5662,10.5735,10.5589,10.5662,16225.0
2018-11-29 13:25:00,14.52,14.53,14.51,14.51,37350.0,10.5735,10.5808,10.5662,10.5662,37350.0
2018-11-29 13:30:00,14.51,14.53,14.51,14.52,41456.0,10.5662,10.5808,10.5662,10.5735,41456.0
2018-11-29 13:35:00,14.53,14.53,14.5,14.51,29573.0,10.5808,10.5808,10.5589,10.5662,29573.0
2018-11-29 13:40:00,14.51,14.53,14.5,14.52,56212.0,10.5662,10.5808,10.5589,10.5735,56212.0
2018-11-29 13:45:00,14.52,14.56,14.51,14.55,82026.0,10.5735,10.6026,10.5662,10.5953,82026.0
2018-11-29 13:50:00,14.56,14.56,14.53,14.54,45505.0,10.6026,10.6026,10.5808,10.5881,45505.0
2018-11-29 13:55:00,14.54,14.56,14.52,14.54,48003.0,10.5881,10.6026,10.5735,10.5881,48003.0
2018-11-29 14:00:00,14.54,14.55,14.51,14.54,82828.0,10.5881,10.5953,10.5662,10.5881,82828.0
2018-11-29 14:05:00,14.54,14.55,14.52,14.54,59088.0,10.5881,10.5953,10.5735,10.5881,59088.0
2018-11-29 14:10:00,14.54,14.58,14.54,14.57,96260.0,10.5881,10.6172,10.5881,10.6099,96260.0
2018-11-29 14:15:00,14.57,14.59,14.55,14.58,100045.0,10.6099,10.6245,10.5953,10.6172,100045.0
2018-11-29 14:20:00,14.58,14.58,14.55,14.57,144974.0,10.6172,10.6172,10.5953,10.6099,144974.0
2018-11-29 14:25:00,14.57,14.59,14.56,14.58,39078.0,10.6099,10.6245,10.6026,10.6172,39078.0
2018-11-29 14:30:00,14.59,14.6,14.57,14.58,62931.0,10.6245,10.6318,10.6099,10.6172,62931.0
2018-11-29 14:35:00,14.58,14.58,14.55,14.56,46930.0,10.6172,10.6172,10.5953,10.6026,46930.0
2018-11-29 14:40:00,14.56,14.58,14.56,14.57,47061.0,10.6026,10.6172,10.6026,10.6099,47061.0
2018-11-29 14:45:00,14.57,14.58,14.55,14.57,47345.0,10.6099,10.6172,10.5953,10.6099,47345.0
2018-11-29 14:50:00,14.58,14.61,14.57,14.59,87456.0,10.6172,10.639,10.6099,10.6245,87456.0
2018-11-29 14:55:00,14.6,14.62,14.59,14.61,49552.0,10.6318,10.6463,10.6245,10.639,49552.0
2018-11-29 15:00:00,14.61,14.62,14.59,14.61,80604.0,10.639,10.6463,10.6245,10.639,80604.0
2018-11-29 15:05:00,14.6,14.61,14.58,14.6,89805.0,10.6318,10.639,10.6172,10.6318,89805.0
2018-11-29 15:10:00,14.61,14.62,14.57,14.59,176923.0,10.639,10.6463,10.6099,10.6245,176923.0
2018-11-29 15:15:00,14.59,14.6,14.57,14.58,63490.0,10.6245,10.6318,10.6099,10.6172,63490.0
2018-11-29 15:20:00,14.58,14.59,14.56,14.57,80933.0,10.6172,10.6245,10.6026,10.6099,80933.0
2018-11-29 15:25:00,14.57,14.58,14.55,14.57,59785.0,10.6099,10.6172,10.5953,10.6099,59785.0
2018-11-29 15:30:00,14.57,14.58,14.55,14.56,120207.0,10.6099,10.6172,10.5953,10.6026,120207.0
2018-11-29 15:35:00,14.56,14.56,14.53,14.54,85809.0,10.6026,10.6026,10.5808,10.5881,85809.0
2018-11-29 15:40:00,14.54,14.55,14.52,14.54,119101.0,10.5881,10.5953,10.5735,10.5881,119101.0
2018-11-29 15:45:00,14.54,14.54,14.52,14.52,92419.0,10.5881,10.5881,10.5735,10.5735,92419.0
2018-11-29 15:50:00,14.53,14.54,14.52,14.53,193617.0,10.5808,10.5881,10.5735,10.5808,193617.0
2018-11-29 15:55:00,14.53,14.53,14.5,14.5,291073.0,10.5808,10.5808,10.5589,10.5589,291073.0
2018-11-30 09:30:00,14.44,14.57,14.44,14.56,246688.0,10.5152,10.6099,10.5152,10.6026,246688.0
2018-11-30 09:35:00,14.56,14.58,14.53,14.57,124024.0,10.6026,10.6172,10.5808,10.6099,124024.0
2018-11-30 09:40:00,14.57,14.57,14.52,14.52,152874.0,10.6099,10.6099,10.5735,10.5735,152874.0
2018-11-30 09:45:00,14.53,14.54,14.5,14.5,274875.0,10.5808,10.5881,10.5589,10.5589,274875.0
2018-11-30 09:50:00,14.5,14.53,14.47,14.53,204577.0,10.5589,10.5808,10.5371,10.5808,204577.0
2018-11-30 09:55:00,14.53,14.56,14.51,14.53,228606.0,10.5808,10.6026,10.5662,10.5808,228606.0
2018-11-30 10:00:00,14.53,14.58,14.53,14.58,116216.0,10.5808,10.6172,10.5808,10.6172,116216.0
2018-11-30 10:05:00,14.58,14.6,14.55,14.6,86954.0,10.6172,10.6318,10.5953,10.6318,86954.0
2018-11-30 10:10:00,14.6,14.61,14.57,14.6,97449.0,10.6318,10.639,10.6099,10.6318,97449.0
2018-11-30 10:15:00,14.59,14.6,14.56,14.6,165536.0,10.6245,10.6318,10.6026,10.6318,165536.0
2018-11-30 10:20:00,14.6,14.61,14.59,14.61,49228.0,10.6318,10.639,10.6245,10.639,49228.0
2018-11-30 10:25:00,14.61,14.63,14.58,14.58,228337.0,10.639,10.6536,10.6172,10.6172,228337.0
2018-11-30 10:30:00,14.59,14.63,14.58,14.62,171126.0,10.6245,10.6536,10.6172,10.6463,171126.0
2018-11-30 10:35:00,14.62,14.62,14.59,14.6,98163.0,10.6463,10.6463,10.6245,10.6318,98163.0
2018-11-30 10:40:00,14.6,14.6,14.59,14.59,55207.0,10.6318,10.6318,10.6245,10.6245,55207.0
2018-11-30 10:45:00,14.6,14.61,14.58,14.6,73930.0,10.6318,10.639,10.6172,10.6318,73930.0
2018-11-30 10:50:00,14.6,14.65,14.6,14.63,92185.0,10.6318,10.6682,10.6318,10.6536,92185.0
2018-11-30 10:55:00,14.63,14.63,14.61,14.61,34036.0,10.6536,10.6536,10.639,10.639,34036.0
2018-11-30 11:00:00,14.62,14.63,14.6,14.61,75024.0,10.6463,10.6536,10.6318,10.639,75024.0
2018-11-30 11:05:00,14.62,14.63,14.58,14.6,139143.0,10.6463,10.6536,10.6172,10.6318,139143.0
2018-11-30 11:10:00,14.6,14.61,14.58,14.59,87231.0,10.6318,10.639,10.6172,10.6245,87231.0
2018-11-30 11:15:00,14.59,14.6,14.58,14.58,45179.0,10.6245,10.6318,10.6172,10.6172,45179.0
2018-11-30 11:20:00,14.58,14.59,14.57,14.58,92123.0,10.6172,10.6245,10.6099,10.6172,92123.0
2018-11-30 11:25:00,14.57,14.57,14.52,14.54,176654.0,10.6099,10.6099,10.5735,10.5881,176654.0
2018-11-30 11:30:00,14.53,14.53,14.51,14.52,278899.0,10.5808,10.5808,10.5662,10.5735,278899.0
2018-11-30 11:35:00,14.52,14.54,14.51,14.52,266372.0,10.5735,10.5881,10.5662,10.5735,266372.0
2018-11-30 11:40:00,14.52,14.54,14.51,14.52,347620.0,10.5735,10.5881,10.5662,10.5735,347620.0
2018-11-30 11:45:00,14.53,14.57,14.52,14.57,133882.0,10.5808,10.6099,10.5735,10.6099,133882.0
2018-11-30 11:50:00,14.57,14.58,14.55,14.57,80462.0,10.6099,10.6172,10.5953,10.6099,80462.0
2018-11-30 11:55:00,14.57,14.58,14.56,14.57,75976.0,10.6099,10.6172,10.6026,10.6099,75976.0
2018-11-30 12:00:00,14.57,14.57,14.53,14.54,142922.0,10.6099,10.6099,10.5808,10.5881,142922.0
2018-11-30 12:05:00,14.54,14.57,14.54,14.56,65604.0,10.5881,10.6099,10.5881,10.6026,65604.0
2018-11-30 12:10:00,14.56,14.57,14.54,14.54,79577.0,10.6026,10.6099,10.5881,10.5881,79577.0
2018-11-30 12:15:00,14.55,14.58,14.54,14.58,71764.0,10.5953,10.6172,10.5881,10.6172,71764.0
2018-11-30 12:20:00,14.58,14.58,14.55,14.56,99370.0,10.6172,10.6172,10.5953,10.6026,99370.0
2018-11-30 12:25:00,14.56,14.56,14.52,14.53,33815.0,10.6026,10.6026,10.5735,10.5808,33815.0
2018-11-30 12:30:00,14.53,14.54,14.52,14.53,139843.0,10.5808,10.5881,10.5735,10.5808,139843.0
2018-11-30 12:35:00,14.52,14.54,14.52,14.54,31137.0,10.5735,10.5881,10.5735,10.5881,31137.0
2018-11-30 12:40:00,14.54,14.55,14.52,14.52,246021.0,10.5881,10.5953,10.5735,10.5735,246021.0
2018-11-30 12:45:00,14.52,14.56,14.52,14.54,40043.0,10.5735,10.6026,10.5735,10.5881,40043.0
2018-11-30 12:50:00,14.54,14.56,14.53,14.54,35958.0,10.5881,10.6026,10.5808,10.5881,35958.0
2018-11-30 12:55:00,14.55,14.57,14.54,14.54,34215.0,10.5953,10.6099,10.5881,10.5881,34215.0
2018-11-30 13:00:00,14.54,14.55,14.54,14.55,21113.0,10.5881,10.5953,10.5881,10.5953,21113.0
2018-11-30 13:05:00,14.54,14.55,14.53,14.53,13402.0,10.5881,10.5953,10.5808,10.5808,13402.0
2018-11-30 13:10:00,14.53,14.54,14.51,14.52,63636.0,10.5808,10.5881,10.5662,10.5735,63636.0
2018-11-30 13:15:00,14.53,14.54,14.52,14.52,63564.0,10.5808,10.5881,10.5735,10.5735,63564.0
2018-11-30 13:20:00,14.52,14.53,14.52,14.52,96316.0,10.5735,10.5808,10.5735,10.5735,96316.0
2018-11-30 13:25:00,14.53,14.53,14.51,14.51,104223.0,10.5808,10.5808,10.5662,10.5662,104223.0
2018-11-30 13:30:00,14.51,14.52,14.48,14.5,299171.0,10.5662,10.5735,10.5444,10.5589,299171.0
2018-11-30 13:35:00,14.5,14.52,14.49,14.5,405916.0,10.5589,10.5735,10.5517,10.5589,405916.0
2018-11-30 13:40:00,14.5,14.52,14.5,14.51,72856.0,10.5589,10.5735,10.5589,10.5662,72856.0
2018-11-30 13:45:00,14.51,14.54,14.5,14.53,70024.0,10.5662,10.5881,10.5589,10.5808,70024.0
2018-11-30 13:50:00,14.54,14.58,14.53,14.58,82095.0,10.5881,10.6172,10.5808,10.6172,82095.0
2018-11-30 13:55:00,14.58,14.58,14.56,14.57,45707.0,10.6172,10.6172,10.6026,10.6099,45707.0
2018-11-30 14:00:00,14.58,14.59,14.57,14.59,84209.0,10.6172,10.6245,10.6099,10.6245,84209.0
2018-11-30 14:05:00,14.59,14.61,14.58,14.59,86616.0,10.6245,10.639,10.6172,10.6245,86616.0
2018-11-30 14:10:00,14.59,14.61,14.59,14.61,45633.0,10.6245,10.639,10.6245,10.639,45633.0
2018-11-30 14:15:00,14.61,14.61,14.57,14.59,216885.0,10.639,10.639,10.6099,10.6245,216885.0
2018-11-30 14:20:00,14.58,14.59,14.56,14.56,83840.0,10.6172,10.6245,10.6026,10.6026,83840.0
2018-11-30 14:25:00,14.56,14.57,14.54,14.56,297973.0,10.6026,10.6099,10.5881,10.6026,297973.0
2018-11-30 14:30:00,14.56,14.56,14.54,14.56,315851.0,10.6026,10.6026,10.5881,10.6026,315851.0
2018-11-30 14:35:00,14.55,14.56,14.53,14.53,154058.0,10.5953,10.6026,10.5808,10.5808,154058.0
2018-11-30 14:40:00,14.53,14.6,14.53,14.59,287865.0,10.5808,10.6318,10.5808,10.6245,287865.0
2018-11-30 14:45:00,14.59,14.6,14.58,14.59,52470.0,10.6245,10.6318,10.6172,10.6245,52470.0
2018-11-30 14:50:00,14.6,14.6,14.58,14.6,71546.0,10.6318,10.6318,10.6172,10.6318,71546.0
2018-11-30 14:55:00,14.6,14.61,14.59,14.6,95549.0,10.6318,10.639,10.6245,10.6318,95549.0
2018-11-30 15:00:00,14.6,14.61,14.58,14.6,97760.0,10.6318,10.639,10.6172,10.6318,97760.0
2018-11-30 15:05:00,14.6,14.63,14.59,14.63,76930.0,10.6318,10.6536,10.6245,10.6536,76930.0
2018-11-30 15:10:00,14.63,14.64,14.6,14.61,90259.0,10.6536,10.6609,10.6318,10.639,90259.0
2018-11-30 15:15:00,14.61,14.63,14.6,14.62,111668.0,10.639,10.6536,10.6318,10.6463,111668.0
2018-11-30 15:20:00,14.62,14.64,14.61,14.63,121886.0,10.6463,10.6609,10.639,10.6536,121886.0
2018-11-30 15:25:00,14.63,14.64,14.61,14.62,101600.0,10.6536,10.6609,10.639,10.6463,101600.0
2018-11-30 15:30:00,14.62,14.63,14.61,14.62,68289.0,10.6463,10.6536,10.639,10.6463,68289.0
2018-11-30 15:35:00,14.63,14.64,14.6,14.62,212666.0,10.6536,10.6609,10.6318,10.6463,212666.0
2018-11-30 15:40:00,14.62,14.64,14.61,14.63,225520.0,10.6463,10.6609,10.639,10.6536,225520.0
2018-11-30 15:45:00,14.63,14.64,14.6,14.61,210213.0,10.6536,10.6609,10.6318,10.639,210213.0
2018-11-30 15:50:00,14.61,14.62,14.59,14.61,300042.0,10.639,10.6463,10.6245,10.639,300042.0
2018-11-30 15:55:00,14.61,14.62,14.58,14.58,716272.0,10.639,10.6463,10.6172,10.6172,716272.0
2018-12-03 09:30:00,14.81,14.85,14.78,14.8,241498.0,10.7847,10.8138,10.7628,10.7774,241498.0
2018-12-03 09:35:00,14.81,14.85,14.8,14.8,236690.0,10.7847,10.8138,10.7774,10.7774,236690.0
2018-12-03 09:40:00,14.81,14.83,14.73,14.74,262323.0,10.7847,10.7992,10.7264,10.7337,262323.0
2018-12-03 09:45:00,14.74,14.75,14.7,14.73,159074.0,10.7337,10.741,10.7046,10.7264,159074.0
2018-12-03 09:50:00,14.73,14.74,14.67,14.67,131343.0,10.7264,10.7337,10.6827,10.6827,131343.0
2018-12-03 09:55:00,14.67,14.69,14.6,14.61,75100.0,10.6827,10.6973,10.6318,10.639,75100.0
2018-12-03 10:00:00,14.62,14.64,14.58,14.6,141979.0,10.6463,10.6609,10.6172,10.6318,141979.0
2018-12-03 10:05:00,14.6,14.6,14.56,14.58,107449.0,10.6318,10.6318,10.6026,10.6172,107449.0
2018-12-03 10:10:00,14.58,14.58,14.53,14.54,158136.0,10.6172,10.6172,10.5808,10.5881,158136.0
2018-12-03 10:15:00,14.54,14.6,14.54,14.6,72736.0,10.5881,10.6318,10.5881,10.6318,72736.0
2018-12-03 10:20:00,14.61,14.62,14.59,14.61,60802.0,10.639,10.6463,10.6245,10.639,60802.0
2018-12-03 10:25:00,14.61,14.64,14.61,14.63,111567.0,10.639,10.6609,10.639,10.6536,111567.0
2018-12-03 10:30:00,14.63,14.64,14.61,14.63,111706.0,10.6536,10.6609,10.639,10.6536,111706.0
2018-12-03 10:35:00,14.63,14.63,14.59,14.6,116535.0,10.6536,10.6536,10.6245,10.6318,116535.0
2018-12-03 10:40:00,14.59,14.59,14.56,14.58,80453.0,10.6245,10.6245,10.6026,10.6172,80453.0
2018-12-03 10:45:00,14.58,14.59,14.56,14.57,62837.0,10.6172,10.6245,10.6026,10.6099,62837.0
2018-12-03 10:50:00,14.58,14.6,14.56,14.57,70978.0,10.6172,10.6318,10.6026,10.6099,70978.0
2018-12-03 10:55:00,14.56,14.57,14.52,14.53,75596.0,10.6026,10.6099,10.5735,10.5808,75596.0
2018-12-03 11:00:00,14.53,14.53,14.5,14.51,91767.0,10.5808,10.5808,10.5589,10.5662,91767.0
2018-12-03 11:05:00,14.51,14.52,14.49,14.5,72268.0,10.5662,10.5735,10.5517,10.5589,72268.0
2018-12-03 11:10:00,14.5,14.52,14.49,14.5,71587.0,10.5589,10.5735,10.5517,10.5589,71587.0
2018-12-03 11:15:00,14.51,14.52,14.47,14.48,89653.0,10.5662,10.5735,10.5371,10.5444,89653.0
2018-12-03 11:20:00,14.48,14.51,14.47,14.48,111866.0,10.5444,10.5662,10.5371,10.5444,111866.0
2018-12-03 11:25:00,14.49,14.5,14.44,14.46,169886.0,10.5517,10.5589,10.5152,10.5298,169886.0
2018-12-03 11:30:00,14.46,14.48,14.44,14.46,127119.0,10.5298,10.5444,10.5152,10.5298,127119.0
2018-12-03 11:35:00,14.45,14.46,14.43,14.44,161149.0,10.5225,10.5298,10.508,10.5152,161149.0
2018-12-03 11:40:00,14.43,14.45,14.4,14.42,144409.0,10.508,10.5225,10.4861,10.5007,144409.0
2018-12-03 11:45:00,14.42,14.43,14.4,14.42,71715.0,10.5007,10.508,10.4861,10.5007,71715.0
2018-12-03 11:50:00,14.42,14.42,14.38,14.39,156657.0,10.5007,10.5007,10.4715,10.4788,156657.0
2018-12-03 11:55:00,14.4,14.4,14.38,14.39,132103.0,10.4861,10.4861,10.4715,10.4788,132103.0
2018-12-03 12:00:00,14.38,14.41,14.38,14.39,122117.0,10.4715,10.4934,10.4715,10.4788,122117.0
2018-12-03 12:05:00,14.4,14.44,14.39,14.44,75083.0,10.4861,10.5152,10.4788,10.5152,75083.0
2018-12-03 12:10:00,14.43,14.47,14.43,14.45,263008.0,10.508,10.5371,10.508,10.5225,263008.0
2018-12-03 12:15:00,14.45,14.48,14.45,14.46,88052.0,10.5225,10.5444,10.5225,10.5298,88052.0
2018-12-03 12:20:00,14.46,14.5,14.45,14.49,114621.0,10.5298,10.5589,10.5225,10.5517,114621.0
2018-12-03 12:25:00,14.49,14.52,14.48,14.52,40401.0,10.5517,10.5735,10.5444,10.5735,40401.0
2018-12-03 12:30:00,14.52,14.54,14.51,14.53,101415.0,10.5735,10.5881,10.5662,10.5808,101415.0
2018-12-03 12:35:00,14.53,14.53,14.49,14.49,104197.0,10.5808,10.5808,10.5517,10.5517,104197.0
2018-12-03 12:40:00,14.5,14.51,14.49,14.5,78590.0,10.5589,10.5662,10.5517,10.5589,78590.0
2018-12-03 12:45:00,14.51,14.51,14.47,14.5,73778.0,10.5662,10.5662,10.5371,10.5589,73778.0
2018-12-03 12:50:00,14.49,14.51,14.48,14.5,120022.0,10.5517,10.5662,10.5444,10.5589,120022.0
2018-12-03 12:55:00,14.49,14.52,14.49,14.5,124480.0,10.5517,10.5735,10.5517,10.5589,124480.0
2018-12-03 13:00:00,14.51,14.54,14.5,14.52,104456.0,10.5662,10.5881,10.5589,10.5735,104456.0
2018-12-03 13:05:00,14.53,14.54,14.51,14.53,111113.0,10.5808,10.5881,10.5662,10.5808,111113.0
2018-12-03 13:10:00,14.53,14.54,14.52,14.53,73257.0,10.5808,10.5881,10.5735,10.5808,73257.0
2018-12-03 13:15:00,14.53,14.55,14.52,14.54,150438.0,10.5808,10.5953,10.5735,10.5881,150438.0
2018-12-03 13:20:00,14.54,14.56,14.53,14.55,142145.0,10.5881,10.6026,10.5808,10.5953,142145.0
2018-12-03 13:25:00,14.55,14.56,14.54,14.54,46237.0,10.5953,10.6026,10.5881,10.5881,46237.0
2018-12-03 13:30:00,14.54,14.54,14.5,14.5,103929.0,10.5881,10.5881,10.5589,10.5589,103929.0
2018-12-03 13:35:00,14.5,14.51,14.48,14.5,89686.0,10.5589,10.5662,10.5444,10.5589,89686.0
2018-12-03 13:40:00,14.5,14.52,14.48,14.51,70602.0,10.5589,10.5735,10.5444,10.5662,70602.0
2018-12-03 13:45:00,14.52,14.52,14.48,14.48,63133.0,10.5735,10.5735,10.5444,10.5444,63133.0
2018-12-03 13:50:00,14.49,14.49,14.48,14.49,37979.0,10.5517,10.5517,10.5444,10.5517,37979.0
2018-12-03 13:55:00,14.49,14.49,14.46,14.48,77985.0,10.5517,10.5517,10.5298,10.5444,77985.0
2018-12-03 14:00:00,14.48,14.5,14.47,14.49,200235.0,10.5444,10.5589,10.5371,10.5517,200235.0
2018-12-03 14:05:00,14.49,14.49,14.45,14.46,328133.0,10.5517,10.5517,10.5225,10.5298,328133.0
2018-12-03 14:10:00,14.47,14.5,14.47,14.49,54949.0,10.5371,10.5589,10.5371,10.5517,54949.0
2018-12-03 14:15:00,14.49,14.52,14.48,14.51,127502.0,10.5517,10.5735,10.5444,10.5662,127502.0
2018-12-03 14:20:00,14.5,14.52,14.49,14.52,50536.0,10.5589,10.5735,10.5517,10.5735,50536.0
2018-12-03 14:25:00,14.52,14.57,14.51,14.56,147018.0,10.5735,10.6099,10.5662,10.6026,147018.0
2018-12-03 14:30:00,14.56,14.58,14.54,14.56,73310.0,10.6026,10.6172,10.5881,10.6026,73310.0
2018-12-03 14:35:00,14.56,14.57,14.54,14.54,35631.0,10.6026,10.6099,10.5881,10.5881,35631.0
2018-12-03 14:40:00,14.54,14.56,14.51,14.53,83409.0,10.5881,10.6026,10.5662,10.5808,83409.0
2018-12-03 14:45:00,14.52,14.54,14.51,14.53,57866.0,10.5735,10.5881,10.5662,10.5808,57866.0
2018-12-03 14:50:00,14.54,14.55,14.49,14.5,129743.0,10.5881,10.5953,10.5517,10.5589,129743.0
2018-12-03 14:55:00,14.5,14.52,14.49,14.51,62241.0,10.5589,10.5735,10.5517,10.5662,62241.0
2018-12-03 15:00:00,14.51,14.51,14.48,14.5,92469.0,10.5662,10.5662,10.5444,10.5589,92469.0
2018-12-03 15:05:00,14.49,14.53,14.48,14.5,102599.0,10.5517,10.5808,10.5444,10.5589,102599.0
2018-12-03 15:10:00,14.49,14.53,14.49,14.53,67593.0,10.5517,10.5808,10.5517,10.5808,67593.0
2018-12-03 15:15:00,14.53,14.54,14.52,14.54,70896.0,10.5808,10.5881,10.5735,10.5881,70896.0
2018-12-03 15:20:00,14.54,14.55,14.5,14.54,1765556.0,10.5881,10.5953,10.5589,10.5881,1765556.0
2018-12-03 15:25:00,14.54,14.54,14.49,14.53,1167796.0,10.5881,10.5881,10.5517,10.5808,1167796.0
2018-12-03 15:30:00,14.53,14.55,14.49,14.5,331764.0,10.5808,10.5953,10.5517,10.5589,331764.0
2018-12-03 15:35:00,14.51,14.52,14.49,14.51,188264.0,10.5662,10.5735,10.5517,10.5662,188264.0
2018-12-03 15:40:00,14.51,14.52,14.48,14.51,243902.0,10.5662,10.5735,10.5444,10.5662,243902.0
2018-12-03 15:45:00,14.51,14.51,14.48,14.48,199057.0,10.5662,10.5662,10.5444,10.5444,199057.0
2018-12-03 15:50:00,14.48,14.49,14.46,14.48,285650.0,10.5444,10.5517,10.5298,10.5444,285650.0
2018-12-03 15:55:00,14.48,14.49,14.46,14.48,1263954.0,10.5444,10.5517,10.5298,10.5444,1263954.0
2018-12-04 09:30:00,14.41,14.45,14.35,14.36,283749.0,10.4934,10.5225,10.4497,10.457,283749.0
2018-12-04 09:35:00,14.37,14.4,14.36,14.39,120393.0,10.4643,10.4861,10.457,10.4788,120393.0
2018-12-04 09:40:00,14.39,14.39,14.25,14.25,277918.0,10.4788,10.4788,10.3769,10.3769,277918.0
2018-12-04 09:45:00,14.25,14.26,14.21,14.23,215676.0,10.3769,10.3842,10.3478,10.3623,215676.0
2018-12-04 09:50:00,14.24,14.28,14.21,14.23,133132.0,10.3696,10.3987,10.3478,10.3623,133132.0
2018-12-04 09:55:00,14.23,14.27,14.21,14.21,286571.0,10.3623,10.3914,10.3478,10.3478,286571.0
2018-12-04 10:00:00,14.21,14.22,14.15,14.16,278897.0,10.3478,10.355,10.3041,10.3113,278897.0
2018-12-04 10:05:00,14.16,14.2,14.14,14.14,118282.0,10.3113,10.3405,10.2968,10.2968,118282.0
2018-12-04 10:10:00,14.14,14.16,14.11,14.12,113966.0,10.2968,10.3113,10.2749,10.2822,113966.0
2018-12-04 10:15:00,14.12,14.15,14.09,14.1,146969.0,10.2822,10.3041,10.2604,10.2677,146969.0
2018-12-04 10:20:00,14.09,14.11,14.08,14.09,115452.0,10.2604,10.2749,10.2531,10.2604,115452.0
2018-12-04 10:25:00,14.09,14.11,14.07,14.09,216091.0,10.2604,10.2749,10.2458,10.2604,216091.0
2018-12-04 10:30:00,14.09,14.09,14.05,14.08,79842.0,10.2604,10.2604,10.2312,10.2531,79842.0
2018-12-04 10:35:00,14.08,14.11,14.07,14.1,144115.0,10.2531,10.2749,10.2458,10.2677,144115.0
2018-12-04 10:40:00,14.1,14.11,14.08,14.09,97973.0,10.2677,10.2749,10.2531,10.2604,97973.0
2018-12-04 10:45:00,14.09,14.09,14.04,14.07,93866.0,10.2604,10.2604,10.224,10.2458,93866.0
2018-12-04 10:50:00,14.07,14.1,14.06,14.1,69117.0,10.2458,10.2677,10.2385,10.2677,69117.0
2018-12-04 10:55:00,14.1,14.11,14.06,14.06,144032.0,10.2677,10.2749,10.2385,10.2385,144032.0
2018-12-04 11:00:00,14.07,14.07,14.02,14.02,170139.0,10.2458,10.2458,10.2094,10.2094,170139.0
2018-12-04 11:05:00,14.03,14.04,13.97,13.97,360430.0,10.2167,10.224,10.173,10.173,360430.0
2018-12-04 11:10:00,13.98,14.01,13.97,14.0,148066.0,10.1803,10.2021,10.173,10.1948,148066.0
2018-12-04 11:15:00,14.0,14.0,13.98,13.99,131268.0,10.1948,10.1948,10.1803,10.1876,131268.0
2018-12-04 11:20:00,14.0,14.01,13.98,14.01,212015.0,10.1948,10.2021,10.1803,10.2021,212015.0
2018-12-04 11:25:00,14.0,14.03,13.98,14.0,109589.0,10.1948,10.2167,10.1803,10.1948,109589.0
2018-12-04 11:30:00,14.0,14.01,13.97,13.99,89022.0,10.1948,10.2021,10.173,10.1876,89022.0
2018-12-04 11:35:00,13.99,13.99,13.96,13.96,99051.0,10.1876,10.1876,10.1657,10.1657,99051.0
2018-12-04 11:40:00,13.96,13.97,13.92,13.92,128285.0,10.1657,10.173,10.1366,10.1366,128285.0
2018-12-04 11:45:00,13.92,13.94,13.91,13.93,136990.0,10.1366,10.1511,10.1293,10.1439,136990.0
2018-12-04 11:50:00,13.93,13.94,13.91,13.91,153235.0,10.1439,10.1511,10.1293,10.1293,153235.0
2018-12-04 11:55:00,13.91,13.93,13.89,13.9,191597.0,10.1293,10.1439,10.1147,10.122,191597.0
2018-12-04 12:00:00,13.91,13.91,13.88,13.89,128046.0,10.1293,10.1293,10.1074,10.1147,128046.0
2018-12-04 12:05:00,13.88,13.89,13.83,13.87,166634.0,10.1074,10.1147,10.071,10.1002,166634.0
2018-12-04 12:10:00,13.87,13.87,13.78,13.78,261202.0,10.1002,10.1002,10.0346,10.0346,261202.0
2018-12-04 12:15:00,13.78,13.83,13.76,13.83,166027.0,10.0346,10.071,10.0201,10.071,166027.0
2018-12-04 12:20:00,13.83,13.83,13.76,13.76,101164.0,10.071,10.071,10.0201,10.0201,101164.0
2018-12-04 12:25:00,13.76,13.81,13.76,13.77,119629.0,10.0201,10.0565,10.0201,10.0273,119629.0
2018-12-04 12:30:00,13.77,13.8,13.73,13.79,159680.0,10.0273,10.0492,9.9982,10.0419,159680.0
2018-12-04 12:35:00,13.8,13.83,13.78,13.8,98238.0,10.0492,10.071,10.0346,10.0492,98238.0
2018-12-04 12:40:00,13.81,13.82,13.76,13.77,116727.0,10.0565,10.0638,10.0201,10.0273,116727.0
2018-12-04 12:45:00,13.77,13.79,13.76,13.77,81127.0,10.0273,10.0419,10.0201,10.0273,81127.0
2018-12-04 12:50:00,13.77,13.77,13.7,13.71,142529.0,10.0273,10.0273,9.9764,9.9837,142529.0
2018-12-04 12:55:00,13.71,13.72,13.68,13.68,110536.0,9.9837,9.9909,9.9618,9.9618,110536.0
2018-12-04 13:00:00,13.69,13.69,13.65,13.69,118905.0,9.9691,9.9691,9.94,9.9691,118905.0
2018-12-04 13:05:00,13.69,13.7,13.66,13.66,53144.0,9.9691,9.9764,9.9472,9.9472,53144.0
2018-12-04 13:10:00,13.67,13.67,13.63,13.63,96351.0,9.9545,9.9545,9.9254,9.9254,96351.0
2018-12-04 13:15:00,13.63,13.68,13.63,13.68,73968.0,9.9254,9.9618,9.9254,9.9618,73968.0
2018-12-04 13:20:00,13.68,13.68,13.65,13.66,146549.0,9.9618,9.9618,9.94,9.9472,146549.0
2018-12-04 13:25:00,13.66,13.66,13.6,13.62,163596.0,9.9472,9.9472,9.9036,9.9181,163596.0
2018-12-04 13:30:00,13.62,13.65,13.6,13.63,109589.0,9.9181,9.94,9.9036,9.9254,109589.0
2018-12-04 13:35:00,13.63,13.65,13.61,13.63,90430.0,9.9254,9.94,9.9108,9.9254,90430.0
2018-12-04 13:40:00,13.62,13.65,13.6,13.63,245539.0,9.9181,9.94,9.9036,9.9254,245539.0
2018-12-04 13:45:00,13.63,13.69,13.61,13.69,183205.0,9.9254,9.9691,9.9108,9.9691,183205.0
2018-12-04 13:50:00,13.69,13.71,13.66,13.71,119917.0,9.9691,9.9837,9.9472,9.9837,119917.0
2018-12-04 13:55:00,13.71,13.77,13.7,13.74,97219.0,9.9837,10.0273,9.9764,10.0055,97219.0
2018-12-04 14:00:00,13.74,13.75,13.71,13.73,140851.0,10.0055,10.0128,9.9837,9.9982,140851.0
2018-12-04 14:05:00,13.72,13.77,13.72,13.75,113986.0,9.9909,10.0273,9.9909,10.0128,113986.0
2018-12-04 14:10:00,13.76,13.79,13.74,13.78,144540.0,10.0201,10.0419,10.0055,10.0346,144540.0
2018-12-04 14:15:00,13.77,13.78,13.76,13.77,66623.0,10.0273,10.0346,10.0201,10.0273,66623.0
2018-12-04 14:20:00,13.77,13.77,13.74,13.74,80307.0,10.0273,10.0273,10.0055,10.0055,80307.0
2018-12-04 14:25:00,13.74,13.75,13.71,13.72,127136.0,10.0055,10.0128,9.9837,9.9909,127136.0
2018-12-04 14:30:00,13.71,13.76,13.71,13.75,191455.0,9.9837,10.0201,9.9837,10.0128,191455.0
2018-12-04 14:35:00,13.75,13.76,13.72,13.76,215630.0,10.0128,10.0201,9.9909,10.0201,215630.0
2018-12-04 14:40:00,13.75,13.8,13.75,13.79,77535.0,10.0128,10.0492,10.0128,10.0419,77535.0
2018-12-04 14:45:00,13.8,13.87,13.78,13.86,99327.0,10.0492,10.1002,10.0346,10.0929,99327.0
2018-12-04 14:50:00,13.85,13.87,13.83,13.85,133181.0,10.0856,10.1002,10.071,10.0856,133181.0
2018-12-04 14:55:00,13.85,13.86,13.8,13.81,95088.0,10.0856,10.0929,10.0492,10.0565,95088.0
2018-12-04 15:00:00,13.8,13.8,13.75,13.76,102262.0,10.0492,10.0492,10.0128,10.0201,102262.0
2018-12-04 15:05:00,13.75,13.77,13.73,13.74,117215.0,10.0128,10.0273,9.9982,10.0055,117215.0
2018-12-04 15:10:00,13.74,13.75,13.71,13.73,143771.0,10.0055,10.0128,9.9837,9.9982,143771.0
2018-12-04 15:15:00,13.73,13.76,13.69,13.7,256742.0,9.9982,10.0201,9.9691,9.9764,256742.0
2018-12-04 15:20:00,13.71,13.73,13.66,13.67,184675.0,9.9837,9.9982,9.9472,9.9545,184675.0
2018-12-04 15:25:00,13.67,13.71,13.66,13.67,279539.0,9.9545,9.9837,9.9472,9.9545,279539.0
2018-12-04 15:30:00,13.67,13.7,13.65,13.7,215570.0,9.9545,9.9764,9.94,9.9764,215570.0
2018-12-04 15:35:00,13.69,13.73,13.68,13.7,1011398.0,9.9691,9.9982,9.9618,9.9764,1011398.0
2018-12-04 15:40:00,13.7,13.7,13.65,13.68,577710.0,9.9764,9.9764,9.94,9.9618,577710.0
2018-12-04 15:45:00,13.67,13.71,13.67,13.68,410060.0,9.9545,9.9837,9.9545,9.9618,410060.0
2018-12-04 15:50:00,13.68,13.7,13.67,13.7,644307.0,9.9618,9.9764,9.9545,9.9764,644307.0
2018-12-04 15:55:00,13.69,13.71,13.66,13.67,1669704.0,9.9691,9.9837,9.9472,9.9545,1669704.0
2018-12-06 09:30:00,13.47,13.49,13.4,13.47,320775.0,9.8089,9.8234,9.7579,9.8089,320775.0
2018-12-06 09:35:00,13.48,13.53,13.44,13.51,308720.0,9.8162,9.8526,9.787,9.838,308720.0
2018-12-06 09:40:00,13.51,13.51,13.36,13.4,566356.0,9.838,9.838,9.7288,9.7579,566356.0
2018-12-06 09:45:00,13.4,13.45,13.38,13.4,600609.0,9.7579,9.7943,9.7433,9.7579,600609.0
2018-12-06 09:50:00,13.39,13.42,13.36,13.38,170087.0,9.7506,9.7725,9.7288,9.7433,170087.0
2018-12-06 09:55:00,13.37,13.4,13.33,13.4,231965.0,9.7361,9.7579,9.7069,9.7579,231965.0
2018-12-06 10:00:00,13.4,13.47,13.4,13.47,253333.0,9.7579,9.8089,9.7579,9.8089,253333.0
2018-12-06 10:05:00,13.47,13.52,13.44,13.49,222802.0,9.8089,9.8453,9.787,9.8234,222802.0
2018-12-06 10:10:00,13.48,13.48,13.41,13.48,452796.0,9.8162,9.8162,9.7652,9.8162,452796.0
2018-12-06 10:15:00,13.47,13.5,13.43,13.44,350135.0,9.8089,9.8307,9.7798,9.787,350135.0
2018-12-06 10:20:00,13.44,13.47,13.36,13.37,209995.0,9.787,9.8089,9.7288,9.7361,209995.0
2018-12-06 10:25:00,13.36,13.4,13.34,13.35,438697.0,9.7288,9.7579,9.7142,9.7215,438697.0
2018-12-06 10:30:00,13.36,13.36,13.31,13.34,429574.0,9.7288,9.7288,9.6924,9.7142,429574.0
2018-12-06 10:35:00,13.34,13.37,13.31,13.34,383263.0,9.7142,9.7361,9.6924,9.7142,383263.0
2018-12-06 10:40:00,13.34,13.39,13.32,13.36,379152.0,9.7142,9.7506,9.6997,9.7288,379152.0
2018-12-06 10:45:00,13.36,13.36,13.3,13.31,213253.0,9.7288,9.7288,9.6851,9.6924,213253.0
2018-12-06 10:50:00,13.31,13.33,13.28,13.31,331769.0,9.6924,9.7069,9.6705,9.6924,331769.0
2018-12-06 10:55:00,13.31,13.32,13.25,13.27,250974.0,9.6924,9.6997,9.6487,9.6632,250974.0
2018-12-06 11:00:00,13.26,13.29,13.23,13.26,256814.0,9.656,9.6778,9.6341,9.656,256814.0
2018-12-06 11:05:00,13.26,13.26,13.21,13.21,358096.0,9.656,9.656,9.6196,9.6196,358096.0
2018-12-06 11:10:00,13.21,13.24,13.19,13.19,259087.0,9.6196,9.6414,9.605,9.605,259087.0
2018-12-06 11:15:00,13.19,13.25,13.18,13.23,270695.0,9.605,9.6487,9.5977,9.6341,270695.0
2018-12-06 11:20:00,13.23,13.24,13.18,13.19,166801.0,9.6341,9.6414,9.5977,9.605,166801.0
2018-12-06 11:25:00,13.19,13.21,13.16,13.2,342580.0,9.605,9.6196,9.5831,9.6123,342580.0
2018-12-06 11:30:00,13.2,13.24,13.19,13.22,175272.0,9.6123,9.6414,9.605,9.6268,175272.0
2018-12-06 11:35:00,13.21,13.29,13.2,13.27,230904.0,9.6196,9.6778,9.6123,9.6632,230904.0
2018-12-06 11:40:00,13.28,13.31,13.24,13.3,138008.0,9.6705,9.6924,9.6414,9.6851,138008.0
2018-12-06 11:45:00,13.31,13.34,13.3,13.3,249838.0,9.6924,9.7142,9.6851,9.6851,249838.0
2018-12-06 11:50:00,13.3,13.35,13.3,13.32,104069.0,9.6851,9.7215,9.6851,9.6997,104069.0
2018-12-06 11:55:00,13.32,13.34,13.28,13.33,291851.0,9.6997,9.7142,9.6705,9.7069,291851.0
2018-12-06 12:00:00,13.33,13.33,13.29,13.32,149211.0,9.7069,9.7069,9.6778,9.6997,149211.0
2018-12-06 12:05:00,13.31,13.33,13.29,13.29,213870.0,9.6924,9.7069,9.6778,9.6778,213870.0
2018-12-06 12:10:00,13.29,13.32,13.28,13.3,214918.0,9.6778,9.6997,9.6705,9.6851,214918.0
2018-12-06 12:15:00,13.3,13.35,13.29,13.34,215941.0,9.6851,9.7215,9.6778,9.7142,215941.0
2018-12-06 12:20:00,13.33,13.39,13.3,13.38,263568.0,9.7069,9.7506,9.6851,9.7433,263568.0
2018-12-06 12:25:00,13.39,13.42,13.37,13.42,197058.0,9.7506,9.7725,9.7361,9.7725,197058.0
2018-12-06 12:30:00,13.42,13.42,13.37,13.38,164628.0,9.7725,9.7725,9.7361,9.7433,164628.0
2018-12-06 12:35:00,13.38,13.4,13.33,13.33,132645.0,9.7433,9.7579,9.7069,9.7069,132645.0
2018-12-06 12:40:00,13.33,13.35,13.31,13.35,173652.0,9.7069,9.7215,9.6924,9.7215,173652.0
2018-12-06 12:45:00,13.35,13.37,13.34,13.35,121071.0,9.7215,9.7361,9.7142,9.7215,121071.0
2018-12-06 12:50:00,13.35,13.39,13.33,13.38,166744.0,9.7215,9.7506,9.7069,9.7433,166744.0
2018-12-06 12:55:00,13.38,13.39,13.33,13.34,155233.0,9.7433,9.7506,9.7069,9.7142,155233.0
2018-12-06 13:00:00,13.35,13.36,13.32,13.32,123346.0,9.7215,9.7288,9.6997,9.6997,123346.0
2018-12-06 13:05:00,13.33,13.33,13.28,13.28,165535.0,9.7069,9.7069,9.6705,9.6705,165535.0
2018-12-06 13:10:00,13.28,13.3,13.27,13.28,111184.0,9.6705,9.6851,9.6632,9.6705,111184.0
2018-12-06 13:15:00,13.28,13.31,13.27,13.3,193130.0,9.6705,9.6924,9.6632,9.6851,193130.0
2018-12-06 13:20:00,13.3,13.34,13.29,13.32,204928.0,9.6851,9.7142,9.6778,9.6997,204928.0
2018-12-06 13:25:00,13.31,13.34,13.3,13.3,126864.0,9.6924,9.7142,9.6851,9.6851,126864.0
2018-12-06 13:30:00,13.3,13.31,13.27,13.3,148013.0,9.6851,9.6924,9.6632,9.6851,148013.0
2018-12-06 13:35:00,13.3,13.34,13.29,13.31,122259.0,9.6851,9.7142,9.6778,9.6924,122259.0
2018-12-06 13:40:00,13.31,13.37,13.31,13.35,105348.0,9.6924,9.7361,9.6924,9.7215,105348.0
2018-12-06 13:45:00,13.36,13.39,13.36,13.39,143245.0,9.7288,9.7506,9.7288,9.7506,143245.0
2018-12-06 13:50:00,13.39,13.43,13.38,13.43,174429.0,9.7506,9.7798,9.7433,9.7798,174429.0
2018-12-06 13:55:00,13.43,13.45,13.42,13.45,184078.0,9.7798,9.7943,9.7725,9.7943,184078.0
2018-12-06 14:00:00,13.44,13.47,13.44,13.46,221872.0,9.787,9.8089,9.787,9.8016,221872.0
2018-12-06 14:05:00,13.45,13.46,13.39,13.41,216504.0,9.7943,9.8016,9.7506,9.7652,216504.0
2018-12-06 14:10:00,13.41,13.42,13.38,13.42,363123.0,9.7652,9.7725,9.7433,9.7725,363123.0
2018-12-06 14:15:00,13.42,13.43,13.33,13.34,309107.0,9.7725,9.7798,9.7069,9.7142,309107.0
2018-12-06 14:20:00,13.34,13.37,13.32,13.36,218524.0,9.7142,9.7361,9.6997,9.7288,218524.0
2018-12-06 14:25:00,13.37,13.43,13.36,13.43,359840.0,9.7361,9.7798,9.7288,9.7798,359840.0
2018-12-06 14:30:00,13.42,13.43,13.38,13.41,291004.0,9.7725,9.7798,9.7433,9.7652,291004.0
2018-12-06 14:35:00,13.41,13.42,13.37,13.38,378636.0,9.7652,9.7725,9.7361,9.7433,378636.0
2018-12-06 14:40:00,13.38,13.42,13.37,13.4,240686.0,9.7433,9.7725,9.7361,9.7579,240686.0
2018-12-06 14:45:00,13.4,13.41,13.36,13.37,301047.0,9.7579,9.7652,9.7288,9.7361,301047.0
2018-12-06 14:50:00,13.37,13.46,13.36,13.45,209331.0,9.7361,9.8016,9.7288,9.7943,209331.0
2018-12-06 14:55:00,13.45,13.47,13.43,13.46,494606.0,9.7943,9.8089,9.7798,9.8016,494606.0
2018-12-06 15:00:00,13.46,13.51,13.46,13.47,286480.0,9.8016,9.838,9.8016,9.8089,286480.0
2018-12-06 15:05:00,13.47,13.48,13.44,13.48,286132.0,9.8089,9.8162,9.787,9.8162,286132.0
2018-12-06 15:10:00,13.47,13.49,13.44,13.44,222453.0,9.8089,9.8234,9.787,9.787,222453.0
2018-12-06 15:15:00,13.44,13.48,13.44,13.47,393780.0,9.787,9.8162,9.787,9.8089,393780.0
2018-12-06 15:20:00,13.47,13.49,13.44,13.48,274673.0,9.8089,9.8234,9.787,9.8162,274673.0
2018-12-06 15:25:00,13.48,13.53,13.47,13.52,465372.0,9.8162,9.8526,9.8089,9.8453,465372.0
2018-12-06 15:30:00,13.52,13.59,13.51,13.58,473534.0,9.8453,9.8963,9.838,9.889,473534.0
2018-12-06 15:35:00,13.58,13.61,13.57,13.61,247448.0,9.889,9.9108,9.8817,9.9108,247448.0
2018-12-06 15:40:00,13.6,13.63,13.57,13.63,498891.0,9.9036,9.9254,9.8817,9.9254,498891.0
2018-12-06 15:45:00,13.63,13.68,13.61,13.68,667414.0,9.9254,9.9618,9.9108,9.9618,667414.0
2018-12-06 15:50:00,13.68,13.68,13.61,13.63,663230.0,9.9618,9.9618,9.9108,9.9254,663230.0
2018-12-06 15:55:00,13.63,13.64,13.6,13.64,821361.0,9.9254,9.9327,9.9036,9.9327,821361.0
2018-12-07 09:30:00,13.59,13.74,13.56,13.74,157134.0,9.8963,10.0055,9.8744,10.0055,157134.0
2018-12-07 09:35:00,13.74,13.76,13.67,13.73,94152.0,10.0055,10.0201,9.9545,9.9982,94152.0
2018-12-07 09:40:00,13.73,13.78,13.72,13.73,107409.0,9.9982,10.0346,9.9909,9.9982,107409.0
2018-12-07 09:45:00,13.73,13.73,13.68,13.68,102683.0,9.9982,9.9982,9.9618,9.9618,102683.0
2018-12-07 09:50:00,13.67,13.72,13.67,13.69,42558.0,9.9545,9.9909,9.9545,9.9691,42558.0
2018-12-07 09:55:00,13.69,13.73,13.69,13.71,413322.0,9.9691,9.9982,9.9691,9.9837,413322.0
2018-12-07 10:00:00,13.71,13.71,13.65,13.69,66351.0,9.9837,9.9837,9.94,9.9691,66351.0
2018-12-07 10:05:00,13.69,13.71,13.66,13.67,187246.0,9.9691,9.9837,9.9472,9.9545,187246.0
2018-12-07 10:10:00,13.66,13.67,13.63,13.66,215380.0,9.9472,9.9545,9.9254,9.9472,215380.0
2018-12-07 10:15:00,13.66,13.67,13.58,13.58,268166.0,9.9472,9.9545,9.889,9.889,268166.0
2018-12-07 10:20:00,13.58,13.61,13.55,13.57,112157.0,9.889,9.9108,9.8671,9.8817,112157.0
2018-12-07 10:25:00,13.57,13.62,13.57,13.61,135455.0,9.8817,9.9181,9.8817,9.9108,135455.0
2018-12-07 10:30:00,13.61,13.65,13.6,13.61,102619.0,9.9108,9.94,9.9036,9.9108,102619.0
2018-12-07 10:35:00,13.61,13.65,13.6,13.64,241225.0,9.9108,9.94,9.9036,9.9327,241225.0
2018-12-07 10:40:00,13.64,13.7,13.62,13.69,117822.0,9.9327,9.9764,9.9181,9.9691,117822.0
2018-12-07 10:45:00,13.69,13.72,13.67,13.7,100394.0,9.9691,9.9909,9.9545,9.9764,100394.0
2018-12-07 10:50:00,13.69,13.75,13.69,13.74,80817.0,9.9691,10.0128,9.9691,10.0055,80817.0
2018-12-07 10:55:00,13.74,13.77,13.74,13.76,110300.0,10.0055,10.0273,10.0055,10.0201,110300.0
2018-12-07 11:00:00,13.76,13.77,13.69,13.7,171747.0,10.0201,10.0273,9.9691,9.9764,171747.0
2018-12-07 11:05:00,13.7,13.71,13.65,13.68,62854.0,9.9764,9.9837,9.94,9.9618,62854.0
2018-12-07 11:10:00,13.68,13.69,13.62,13.63,107580.0,9.9618,9.9691,9.9181,9.9254,107580.0
2018-12-07 11:15:00,13.62,13.64,13.62,13.63,131512.0,9.9181,9.9327,9.9181,9.9254,131512.0
2018-12-07 11:20:00,13.63,13.63,13.6,13.61,183582.0,9.9254,9.9254,9.9036,9.9108,183582.0
2018-12-07 11:25:00,13.61,13.65,13.59,13.63,147742.0,9.9108,9.94,9.8963,9.9254,147742.0
2018-12-07 11:30:00,13.62,13.66,13.6,13.63,104272.0,9.9181,9.9472,9.9036,9.9254,104272.0
2018-12-07 11:35:00,13.64,13.65,13.6,13.62,73907.0,9.9327,9.94,9.9036,9.9181,73907.0
2018-12-07 11:40:00,13.62,13.67,13.61,13.65,103788.0,9.9181,9.9545,9.9108,9.94,103788.0
2018-12-07 11:45:00,13.65,13.68,13.64,13.66,122874.0,9.94,9.9618,9.9327,9.9472,122874.0
2018-12-07 11:50:00,13.66,13.68,13.64,13.64,121840.0,9.9472,9.9618,9.9327,9.9327,121840.0
2018-12-07 11:55:00,13.64,13.64,13.62,13.63,169492.0,9.9327,9.9327,9.9181,9.9254,169492.0
2018-12-07 12:00:00,13.62,13.66,13.62,13.65,163692.0,9.9181,9.9472,9.9181,9.94,163692.0
2018-12-07 12:05:00,13.65,13.66,13.63,13.65,167435.0,9.94,9.9472,9.9254,9.94,167435.0
2018-12-07 12:10:00,13.65,13.71,13.64,13.71,465076.0,9.94,9.9837,9.9327,9.9837,465076.0
2018-12-07 12:15:00,13.71,13.71,13.61,13.63,442528.0,9.9837,9.9837,9.9108,9.9254,442528.0
2018-12-07 12:20:00,13.63,13.68,13.63,13.67,174692.0,9.9254,9.9618,9.9254,9.9545,174692.0
2018-12-07 12:25:00,13.66,13.68,13.61,13.62,173526.0,9.9472,9.9618,9.9108,9.9181,173526.0
2018-12-07 12:30:00,13.63,13.63,13.58,13.59,183347.0,9.9254,9.9254,9.889,9.8963,183347.0
2018-12-07 12:35:00,13.6,13.61,13.58,13.61,203376.0,9.9036,9.9108,9.889,9.9108,203376.0
2018-12-07 12:40:00,13.61,13.64,13.6,13.63,219208.0,9.9108,9.9327,9.9036,9.9254,219208.0
2018-12-07 12:45:00,13.63,13.65,13.58,13.58,470475.0,9.9254,9.94,9.889,9.889,470475.0
2018-12-07 12:50:00,13.58,13.63,13.57,13.63,149079.0,9.889,9.9254,9.8817,9.9254,149079.0
2018-12-07 12:55:00,13.63,13.72,13.62,13.69,499968.0,9.9254,9.9909,9.9181,9.9691,499968.0
2018-12-07 13:00:00,13.68,13.69,13.65,13.68,107222.0,9.9618,9.9691,9.94,9.9618,107222.0
2018-12-07 13:05:00,13.67,13.68,13.62,13.63,53803.0,9.9545,9.9618,9.9181,9.9254,53803.0
2018-12-07 13:10:00,13.63,13.64,13.59,13.59,56556.0,9.9254,9.9327,9.8963,9.8963,56556.0
2018-12-07 13:15:00,13.59,13.6,13.54,13.54,73472.0,9.8963,9.9036,9.8599,9.8599,73472.0
2018-12-07 13:20:00,13.54,13.57,13.54,13.56,72682.0,9.8599,9.8817,9.8599,9.8744,72682.0
2018-12-07 13:25:00,13.56,13.57,13.52,13.56,95311.0,9.8744,9.8817,9.8453,9.8744,95311.0
2018-12-07 13:30:00,13.55,13.56,13.5,13.51,94580.0,9.8671,9.8744,9.8307,9.838,94580.0
2018-12-07 13:35:00,13.51,13.53,13.49,13.53,136760.0,9.838,9.8526,9.8234,9.8526,136760.0
2018-12-07 13:40:00,13.53,13.55,13.52,13.54,190892.0,9.8526,9.8671,9.8453,9.8599,190892.0
2018-12-07 13:45:00,13.54,13.56,13.48,13.5,133640.0,9.8599,9.8744,9.8162,9.8307,133640.0
2018-12-07 13:50:00,13.5,13.55,13.48,13.53,274445.0,9.8307,9.8671,9.8162,9.8526,274445.0
2018-12-07 13:55:00,13.53,13.54,13.49,13.5,149877.0,9.8526,9.8599,9.8234,9.8307,149877.0
2018-12-07 14:00:00,13.49,13.5,13.45,13.45,103560.0,9.8234,9.8307,9.7943,9.7943,103560.0
2018-12-07 14:05:00,13.45,13.48,13.44,13.45,128907.0,9.7943,9.8162,9.787,9.7943,128907.0
2018-12-07 14:10:00,13.45,13.46,13.41,13.45,133382.0,9.7943,9.8016,9.7652,9.7943,133382.0
2018-12-07 14:15:00,13.45,13.51,13.44,13.51,192941.0,9.7943,9.838,9.787,9.838,192941.0
2018-12-07 14:20:00,13.51,13.54,13.5,13.51,138286.0,9.838,9.8599,9.8307,9.838,138286.0
2018-12-07 14:25:00,13.51,13.55,13.5,13.54,148784.0,9.838,9.8671,9.8307,9.8599,148784.0
2018-12-07 14:30:00,13.53,13.54,13.48,13.49,225721.0,9.8526,9.8599,9.8162,9.8234,225721.0
2018-12-07 14:35:00,13.48,13.49,13.45,13.46,240242.0,9.8162,9.8234,9.7943,9.8016,240242.0
2018-12-07 14:40:00,13.45,13.46,13.43,13.43,217323.0,9.7943,9.8016,9.7798,9.7798,217323.0
2018-12-07 14:45:00,13.43,13.46,13.39,13.45,396200.0,9.7798,9.8016,9.7506,9.7943,396200.0
2018-12-07 14:50:00,13.45,13.47,13.41,13.42,107224.0,9.7943,9.8089,9.7652,9.7725,107224.0
2018-12-07 14:55:00,13.42,13.43,13.38,13.41,186193.0,9.7725,9.7798,9.7433,9.7652,186193.0
2018-12-07 15:00:00,13.41,13.42,13.37,13.37,239666.0,9.7652,9.7725,9.7361,9.7361,239666.0
2018-12-07 15:05:00,13.38,13.43,13.37,13.43,178703.0,9.7433,9.7798,9.7361,9.7798,178703.0
2018-12-07 15:10:00,13.43,13.46,13.41,13.42,163929.0,9.7798,9.8016,9.7652,9.7725,163929.0
2018-12-07 15:15:00,13.41,13.45,13.39,13.45,134426.0,9.7652,9.7943,9.7506,9.7943,134426.0
2018-12-07 15:20:00,13.45,13.47,13.43,13.43,172505.0,9.7943,9.8089,9.7798,9.7798,172505.0
2018-12-07 15:25:00,13.43,13.48,13.41,13.47,155902.0,9.7798,9.8162,9.7652,9.8089,155902.0
2018-12-07 15:30:00,13.47,13.53,13.45,13.51,279359.0,9.8089,9.8526,9.7943,9.838,279359.0
2018-12-07 15:35:00,13.51,13.55,13.46,13.46,289069.0,9.838,9.8671,9.8016,9.8016,289069.0
2018-12-07 15:40:00,13.46,13.49,13.45,13.47,291500.0,9.8016,9.8234,9.7943,9.8089,291500.0
2018-12-07 15:45:00,13.47,13.48,13.41,13.42,355646.0,9.8089,9.8162,9.7652,9.7725,355646.0
2018-12-07 15:50:00,13.42,13.47,13.41,13.44,466189.0,9.7725,9.8089,9.7652,9.787,466189.0
2018-12-07 15:55:00,13.45,13.45,13.41,13.42,992094.0,9.7943,9.7943,9.7652,9.7725,992094.0
2018-12-10 09:30:00,13.37,13.39,13.24,13.38,270605.0,9.7361,9.7506,9.6414,9.7433,270605.0
2018-12-10 09:35:00,13.37,13.37,13.25,13.25,272675.0,9.7361,9.7361,9.6487,9.6487,272675.0
2018-12-10 09:40:00,13.25,13.26,13.18,13.23,107441.0,9.6487,9.656,9.5977,9.6341,107441.0
2018-12-10 09:45:00,13.23,13.24,13.1,13.12,160561.0,9.6341,9.6414,9.5395,9.554,160561.0
2018-12-10 09:50:00,13.12,13.14,13.05,13.08,97455.0,9.554,9.5686,9.503,9.5249,97455.0
2018-12-10 09:55:00,13.08,13.16,13.07,13.11,177424.0,9.5249,9.5831,9.5176,9.5467,177424.0
2018-12-10 10:00:00,13.11,13.12,13.06,13.08,110529.0,9.5467,9.554,9.5103,9.5249,110529.0
2018-12-10 10:05:00,13.08,13.12,13.06,13.07,124721.0,9.5249,9.554,9.5103,9.5176,124721.0
2018-12-10 10:10:00,13.06,13.14,13.04,13.14,109197.0,9.5103,9.5686,9.4958,9.5686,109197.0
2018-12-10 10:15:00,13.13,13.14,13.09,13.11,175593.0,9.5613,9.5686,9.5322,9.5467,175593.0
2018-12-10 10:20:00,13.11,13.12,13.04,13.05,288662.0,9.5467,9.554,9.4958,9.503,288662.0
2018-12-10 10:25:00,13.05,13.06,13.02,13.04,132921.0,9.503,9.5103,9.4812,9.4958,132921.0
2018-12-10 10:30:00,13.03,13.05,12.98,12.99,167270.0,9.4885,9.503,9.4521,9.4593,167270.0
2018-12-10 10:35:00,12.99,13.01,12.95,12.96,129119.0,9.4593,9.4739,9.4302,9.4375,129119.0
2018-12-10 10:40:00,12.96,12.99,12.95,12.96,107004.0,9.4375,9.4593,9.4302,9.4375,107004.0
2018-12-10 10:45:00,12.96,13.01,12.95,12.99,178863.0,9.4375,9.4739,9.4302,9.4593,178863.0
2018-12-10 10:50:00,12.99,12.99,12.91,12.92,108695.0,9.4593,9.4593,9.4011,9.4084,108695.0
2018-12-10 10:55:00,12.92,12.97,12.91,12.93,101403.0,9.4084,9.4448,9.4011,9.4157,101403.0
2018-12-10 11:00:00,12.94,12.94,12.86,12.9,176004.0,9.4229,9.4229,9.3647,9.3938,176004.0
2018-12-10 11:05:00,12.91,12.93,12.87,12.88,112397.0,9.4011,9.4157,9.372,9.3792,112397.0
2018-12-10 11:10:00,12.87,12.92,12.86,12.91,107621.0,9.372,9.4084,9.3647,9.4011,107621.0
2018-12-10 11:15:00,12.91,12.91,12.84,12.87,101079.0,9.4011,9.4011,9.3501,9.372,101079.0
2018-12-10 11:20:00,12.87,12.9,12.86,12.88,339036.0,9.372,9.3938,9.3647,9.3792,339036.0
2018-12-10 11:25:00,12.88,12.92,12.87,12.92,102159.0,9.3792,9.4084,9.372,9.4084,102159.0
2018-12-10 11:30:00,12.91,12.96,12.91,12.92,109444.0,9.4011,9.4375,9.4011,9.4084,109444.0
2018-12-10 11:35:00,12.92,13.01,12.92,12.99,91533.0,9.4084,9.4739,9.4084,9.4593,91533.0
2018-12-10 11:40:00,12.99,12.99,12.96,12.98,112324.0,9.4593,9.4593,9.4375,9.4521,112324.0
2018-12-10 11:45:00,12.99,13.02,12.97,13.02,144023.0,9.4593,9.4812,9.4448,9.4812,144023.0
2018-12-10 11:50:00,13.01,13.01,12.98,12.99,116226.0,9.4739,9.4739,9.4521,9.4593,116226.0
2018-12-10 11:55:00,13.0,13.01,12.93,12.94,107267.0,9.4666,9.4739,9.4157,9.4229,107267.0
2018-12-10 12:00:00,12.93,12.96,12.92,12.94,97259.0,9.4157,9.4375,9.4084,9.4229,97259.0
2018-12-10 12:05:00,12.93,12.97,12.92,12.97,73711.0,9.4157,9.4448,9.4084,9.4448,73711.0
2018-12-10 12:10:00,12.96,13.0,12.95,12.98,61477.0,9.4375,9.4666,9.4302,9.4521,61477.0
2018-12-10 12:15:00,12.98,12.99,12.94,12.95,105052.0,9.4521,9.4593,9.4229,9.4302,105052.0
2018-12-10 12:20:00,12.95,12.98,12.93,12.95,94472.0,9.4302,9.4521,9.4157,9.4302,94472.0
2018-12-10 12:25:00,12.94,12.99,12.94,12.98,107707.0,9.4229,9.4593,9.4229,9.4521,107707.0
2018-12-10 12:30:00,12.97,13.01,12.97,13.0,72037.0,9.4448,9.4739,9.4448,9.4666,72037.0
2018-12-10 12:35:00,13.01,13.06,13.0,13.05,102281.0,9.4739,9.5103,9.4666,9.503,102281.0
2018-12-10 12:40:00,13.05,13.09,13.04,13.07,91815.0,9.503,9.5322,9.4958,9.5176,91815.0
2018-12-10 12:45:00,13.07,13.11,13.06,13.11,104082.0,9.5176,9.5467,9.5103,9.5467,104082.0
2018-12-10 12:50:00,13.11,13.12,13.09,13.12,109893.0,9.5467,9.554,9.5322,9.554,109893.0
2018-12-10 12:55:00,13.12,13.12,13.07,13.09,76437.0,9.554,9.554,9.5176,9.5322,76437.0
2018-12-10 13:00:00,13.09,13.1,13.07,13.08,127664.0,9.5322,9.5395,9.5176,9.5249,127664.0
2018-12-10 13:05:00,13.08,13.1,13.07,13.07,60580.0,9.5249,9.5395,9.5176,9.5176,60580.0
2018-12-10 13:10:00,13.08,13.1,13.06,13.08,82399.0,9.5249,9.5395,9.5103,9.5249,82399.0
2018-12-10 13:15:00,13.08,13.1,13.06,13.08,94084.0,9.5249,9.5395,9.5103,9.5249,94084.0
2018-12-10 13:20:00,13.08,13.09,13.02,13.03,75391.0,9.5249,9.5322,9.4812,9.4885,75391.0
2018-12-10 13:25:00,13.02,13.03,13.01,13.02,65050.0,9.4812,9.4885,9.4739,9.4812,65050.0
2018-12-10 13:30:00,13.02,13.05,13.02,13.02,100481.0,9.4812,9.503,9.4812,9.4812,100481.0
2018-12-10 13:35:00,13.03,13.05,13.02,13.03,88163.0,9.4885,9.503,9.4812,9.4885,88163.0
2018-12-10 13:40:00,13.04,13.04,13.01,13.02,35361.0,9.4958,9.4958,9.4739,9.4812,35361.0
2018-12-10 13:45:00,13.03,13.05,13.02,13.05,77565.0,9.4885,9.503,9.4812,9.503,77565.0
2018-12-10 13:50:00,13.04,13.08,13.04,13.08,32145.0,9.4958,9.5249,9.4958,9.5249,32145.0
2018-12-10 13:55:00,13.08,13.08,13.05,13.05,51580.0,9.5249,9.5249,9.503,9.503,51580.0
2018-12-10 14:00:00,13.05,13.06,13.03,13.03,74765.0,9.503,9.5103,9.4885,9.4885,74765.0
2018-12-10 14:05:00,13.03,13.07,13.03,13.06,44274.0,9.4885,9.5176,9.4885,9.5103,44274.0
2018-12-10 14:10:00,13.06,13.07,13.02,13.02,71061.0,9.5103,9.5176,9.4812,9.4812,71061.0
2018-12-10 14:15:00,13.03,13.04,12.99,13.01,93820.0,9.4885,9.4958,9.4593,9.4739,93820.0
2018-12-10 14:20:00,13.0,13.02,12.97,13.0,141681.0,9.4666,9.4812,9.4448,9.4666,141681.0
2018-12-10 14:25:00,13.0,13.03,13.0,13.01,54833.0,9.4666,9.4885,9.4666,9.4739,54833.0
2018-12-10 14:30:00,13.02,13.08,13.01,13.08,73508.0,9.4812,9.5249,9.4739,9.5249,73508.0
2018-12-10 14:35:00,13.07,13.08,13.05,13.07,127238.0,9.5176,9.5249,9.503,9.5176,127238.0
2018-12-10 14:40:00,13.08,13.09,13.06,13.09,216100.0,9.5249,9.5322,9.5103,9.5322,216100.0
2018-12-10 14:45:00,13.09,13.09,13.06,13.07,82096.0,9.5322,9.5322,9.5103,9.5176,82096.0
2018-12-10 14:50:00,13.07,13.07,13.05,13.07,117318.0,9.5176,9.5176,9.503,9.5176,117318.0
2018-12-10 14:55:00,13.07,13.09,13.01,13.03,86698.0,9.5176,9.5322,9.4739,9.4885,86698.0
2018-12-10 15:00:00,13.02,13.04,13.01,13.01,61221.0,9.4812,9.4958,9.4739,9.4739,61221.0
2018-12-10 15:05:00,13.01,13.02,12.99,13.01,88427.0,9.4739,9.4812,9.4593,9.4739,88427.0
2018-12-10 15:10:00,13.01,13.02,13.0,13.01,132653.0,9.4739,9.4812,9.4666,9.4739,132653.0
2018-12-10 15:15:00,13.01,13.01,12.99,13.01,103050.0,9.4739,9.4739,9.4593,9.4739,103050.0
2018-12-10 15:20:00,13.01,13.03,13.0,13.02,94480.0,9.4739,9.4885,9.4666,9.4812,94480.0
2018-12-10 15:25:00,13.02,13.04,13.01,13.04,58864.0,9.4812,9.4958,9.4739,9.4958,58864.0
2018-12-10 15:30:00,13.04,13.11,13.04,13.11,178654.0,9.4958,9.5467,9.4958,9.5467,178654.0
2018-12-10 15:35:00,13.1,13.11,13.08,13.1,156796.0,9.5395,9.5467,9.5249,9.5395,156796.0
2018-12-10 15:40:00,13.09,13.1,13.07,13.09,178155.0,9.5322,9.5395,9.5176,9.5322,178155.0
2018-12-10 15:45:00,13.09,13.09,13.05,13.06,233006.0,9.5322,9.5322,9.503,9.5103,233006.0
2018-12-10 15:50:00,13.07,13.07,13.04,13.04,118907.0,9.5176,9.5176,9.4958,9.4958,118907.0
2018-12-10 15:55:00,13.05,13.05,13.02,13.02,548021.0,9.503,9.503,9.4812,9.4812,548021.0
2018-12-11 09:30:00,13.18,13.25,13.15,13.21,165756.0,9.5977,9.6487,9.5759,9.6196,165756.0
2018-12-11 09:35:00,13.21,13.23,13.16,13.17,110254.0,9.6196,9.6341,9.5831,9.5904,110254.0
2018-12-11 09:40:00,13.16,13.24,13.16,13.18,99085.0,9.5831,9.6414,9.5831,9.5977,99085.0
2018-12-11 09:45:00,13.18,13.22,13.12,13.13,142403.0,9.5977,9.6268,9.554,9.5613,142403.0
2018-12-11 09:50:00,13.12,13.13,13.09,13.13,200019.0,9.554,9.5613,9.5322,9.5613,200019.0
2018-12-11 09:55:00,13.13,13.15,13.09,13.11,237962.0,9.5613,9.5759,9.5322,9.5467,237962.0
2018-12-11 10:00:00,13.11,13.14,13.1,13.12,127328.0,9.5467,9.5686,9.5395,9.554,127328.0
2018-12-11 10:05:00,13.11,13.14,13.1,13.12,67826.0,9.5467,9.5686,9.5395,9.554,67826.0
2018-12-11 10:10:00,13.12,13.13,13.07,13.09,78059.0,9.554,9.5613,9.5176,9.5322,78059.0
2018-12-11 10:15:00,13.09,13.1,13.06,13.07,64464.0,9.5322,9.5395,9.5103,9.5176,64464.0
2018-12-11 10:20:00,13.07,13.1,13.05,13.1,112582.0,9.5176,9.5395,9.503,9.5395,112582.0
2018-12-11 10:25:00,13.09,13.12,13.07,13.12,62515.0,9.5322,9.554,9.5176,9.554,62515.0
2018-12-11 10:30:00,13.12,13.15,13.1,13.11,254934.0,9.554,9.5759,9.5395,9.5467,254934.0
2018-12-11 10:35:00,13.11,13.12,13.08,13.12,127658.0,9.5467,9.554,9.5249,9.554,127658.0
2018-12-11 10:40:00,13.12,13.13,13.06,13.08,116570.0,9.554,9.5613,9.5103,9.5249,116570.0
2018-12-11 10:45:00,13.08,13.11,13.06,13.08,156173.0,9.5249,9.5467,9.5103,9.5249,156173.0
2018-12-11 10:50:00,13.08,13.08,13.05,13.06,111035.0,9.5249,9.5249,9.503,9.5103,111035.0
2018-12-11 10:55:00,13.06,13.07,13.03,13.06,54446.0,9.5103,9.5176,9.4885,9.5103,54446.0
2018-12-11 11:00:00,13.05,13.06,13.02,13.06,73637.0,9.503,9.5103,9.4812,9.5103,73637.0
2018-12-11 11:05:00,13.06,13.07,13.03,13.06,128136.0,9.5103,9.5176,9.4885,9.5103,128136.0
2018-12-11 11:10:00,13.05,13.06,13.0,13.0,41328.0,9.503,9.5103,9.4666,9.4666,41328.0
2018-12-11 11:15:00,13.01,13.02,12.98,13.01,71688.0,9.4739,9.4812,9.4521,9.4739,71688.0
2018-12-11 11:20:00,13.01,13.02,12.97,12.98,105443.0,9.4739,9.4812,9.4448,9.4521,105443.0
2018-12-11 11:25:00,12.97,13.0,12.97,12.98,64648.0,9.4448,9.4666,9.4448,9.4521,64648.0
2018-12-11 11:30:00,12.98,13.0,12.96,12.99,86609.0,9.4521,9.4666,9.4375,9.4593,86609.0
2018-12-11 11:35:00,12.99,13.0,12.97,13.0,129689.0,9.4593,9.4666,9.4448,9.4666,129689.0
2018-12-11 11:40:00,13.0,13.0,12.95,12.96,70255.0,9.4666,9.4666,9.4302,9.4375,70255.0
2018-12-11 11:45:00,12.96,12.97,12.95,12.96,77248.0,9.4375,9.4448,9.4302,9.4375,77248.0
2018-12-11 11:50:00,12.97,12.98,12.95,12.96,68457.0,9.4448,9.4521,9.4302,9.4375,68457.0
2018-12-11 11:55:00,12.96,12.97,12.93,12.94,103687.0,9.4375,9.4448,9.4157,9.4229,103687.0
2018-12-11 12:00:00,12.94,12.94,12.87,12.87,168597.0,9.4229,9.4229,9.372,9.372,168597.0
2018-12-11 12:05:00,12.88,12.88,12.85,12.87,124000.0,9.3792,9.3792,9.3574,9.372,124000.0
2018-12-11 12:10:00,12.87,12.87,12.84,12.85,106151.0,9.372,9.372,9.3501,9.3574,106151.0
2018-12-11 12:15:00,12.84,12.84,12.81,12.83,97481.0,9.3501,9.3501,9.3283,9.3428,97481.0
2018-12-11 12:20:00,12.83,12.87,12.82,12.85,91770.0,9.3428,9.372,9.3356,9.3574,91770.0
2018-12-11 12:25:00,12.85,12.85,12.8,12.8,75636.0,9.3574,9.3574,9.321,9.321,75636.0
2018-12-11 12:30:00,12.8,12.81,12.78,12.79,145077.0,9.321,9.3283,9.3064,9.3137,145077.0
2018-12-11 12:35:00,12.79,12.82,12.78,12.79,147866.0,9.3137,9.3356,9.3064,9.3137,147866.0
2018-12-11 12:40:00,12.79,12.83,12.78,12.83,101844.0,9.3137,9.3428,9.3064,9.3428,101844.0
2018-12-11 12:45:00,12.83,12.83,12.8,12.81,69063.0,9.3428,9.3428,9.321,9.3283,69063.0
2018-12-11 12:50:00,12.81,12.81,12.79,12.81,134782.0,9.3283,9.3283,9.3137,9.3283,134782.0
2018-12-11 12:55:00,12.81,12.81,12.79,12.79,116570.0,9.3283,9.3283,9.3137,9.3137,116570.0
2018-12-11 13:00:00,12.79,12.8,12.77,12.78,93290.0,9.3137,9.321,9.2991,9.3064,93290.0
2018-12-11 13:05:00,12.78,12.79,12.76,12.79,95704.0,9.3064,9.3137,9.2919,9.3137,95704.0
2018-12-11 13:10:00,12.79,12.79,12.77,12.78,358554.0,9.3137,9.3137,9.2991,9.3064,358554.0
2018-12-11 13:15:00,12.79,12.83,12.78,12.83,133709.0,9.3137,9.3428,9.3064,9.3428,133709.0
2018-12-11 13:20:00,12.83,12.84,12.81,12.81,134793.0,9.3428,9.3501,9.3283,9.3283,134793.0
2018-12-11 13:25:00,12.81,12.82,12.77,12.78,100326.0,9.3283,9.3356,9.2991,9.3064,100326.0
2018-12-11 13:30:00,12.77,12.78,12.75,12.78,110502.0,9.2991,9.3064,9.2846,9.3064,110502.0
2018-12-11 13:35:00,12.78,12.8,12.77,12.79,75597.0,9.3064,9.321,9.2991,9.3137,75597.0
2018-12-11 13:40:00,12.78,12.79,12.74,12.75,109795.0,9.3064,9.3137,9.2773,9.2846,109795.0
2018-12-11 13:45:00,12.75,12.76,12.72,12.73,90675.0,9.2846,9.2919,9.2627,9.27,90675.0
2018-12-11 13:50:00,12.73,12.73,12.69,12.7,173824.0,9.27,9.27,9.2409,9.2482,173824.0
2018-12-11 13:55:00,12.7,12.73,12.7,12.71,81999.0,9.2482,9.27,9.2482,9.2555,81999.0
2018-12-11 14:00:00,12.71,12.75,12.71,12.73,92498.0,9.2555,9.2846,9.2555,9.27,92498.0
2018-12-11 14:05:00,12.73,12.76,12.73,12.74,138896.0,9.27,9.2919,9.27,9.2773,138896.0
2018-12-11 14:10:00,12.74,12.75,12.71,12.74,207289.0,9.2773,9.2846,9.2555,9.2773,207289.0
2018-12-11 14:15:00,12.74,12.78,12.71,12.77,101119.0,9.2773,9.3064,9.2555,9.2991,101119.0
2018-12-11 14:20:00,12.77,12.81,12.76,12.8,123821.0,9.2991,9.3283,9.2919,9.321,123821.0
2018-12-11 14:25:00,12.79,12.84,12.79,12.84,181923.0,9.3137,9.3501,9.3137,9.3501,181923.0
2018-12-11 14:30:00,12.84,12.87,12.84,12.85,101997.0,9.3501,9.372,9.3501,9.3574,101997.0
2018-12-11 14:35:00,12.85,12.87,12.83,12.84,134400.0,9.3574,9.372,9.3428,9.3501,134400.0
2018-12-11 14:40:00,12.84,12.88,12.83,12.88,134199.0,9.3501,9.3792,9.3428,9.3792,134199.0
2018-12-11 14:45:00,12.88,12.91,12.84,12.84,250120.0,9.3792,9.4011,9.3501,9.3501,250120.0
2018-12-11 14:50:00,12.85,12.88,12.83,12.86,308136.0,9.3574,9.3792,9.3428,9.3647,308136.0
2018-12-11 14:55:00,12.87,12.88,12.84,12.86,66773.0,9.372,9.3792,9.3501,9.3647,66773.0
2018-12-11 15:00:00,12.87,12.88,12.82,12.85,112047.0,9.372,9.3792,9.3356,9.3574,112047.0
2018-12-11 15:05:00,12.85,12.87,12.83,12.87,76438.0,9.3574,9.372,9.3428,9.372,76438.0
2018-12-11 15:10:00,12.87,12.94,12.86,12.93,244068.0,9.372,9.4229,9.3647,9.4157,244068.0
2018-12-11 15:15:00,12.93,12.93,12.9,12.91,196234.0,9.4157,9.4157,9.3938,9.4011,196234.0
2018-12-11 15:20:00,12.91,12.92,12.89,12.9,134260.0,9.4011,9.4084,9.3865,9.3938,134260.0
2018-12-11 15:25:00,12.91,12.91,12.88,12.88,78930.0,9.4011,9.4011,9.3792,9.3792,78930.0
2018-12-11 15:30:00,12.88,12.93,12.87,12.88,229620.0,9.3792,9.4157,9.372,9.3792,229620.0
2018-12-11 15:35:00,12.88,12.89,12.85,12.87,311060.0,9.3792,9.3865,9.3574,9.372,311060.0
2018-12-11 15:40:00,12.86,12.87,12.82,12.84,283877.0,9.3647,9.372,9.3356,9.3501,283877.0
2018-12-11 15:45:00,12.83,12.84,12.79,12.8,231473.0,9.3428,9.3501,9.3137,9.321,231473.0
2018-12-11 15:50:00,12.8,12.81,12.78,12.81,236408.0,9.321,9.3283,9.3064,9.3283,236408.0
2018-12-11 15:55:00,12.81,12.81,12.75,12.77,762226.0,9.3283,9.3283,9.2846,9.2991,762226.0
2018-12-12 09:30:00,12.95,13.04,12.83,12.83,365240.0,9.4302,9.4958,9.3428,9.3428,365240.0
2018-12-12 09:35:00,12.83,12.86,12.77,12.84,405269.0,9.3428,9.3647,9.2991,9.3501,405269.0
2018-12-12 09:40:00,12.84,12.84,12.76,12.8,189261.0,9.3501,9.3501,9.2919,9.321,189261.0
2018-12-12 09:45:00,12.81,12.82,12.73,12.76,149729.0,9.3283,9.3356,9.27,9.2919,149729.0
2018-12-12 09:50:00,12.76,12.77,12.67,12.68,218970.0,9.2919,9.2991,9.2263,9.2336,218970.0
2018-12-12 09:55:00,12.68,12.75,12.67,12.72,108767.0,9.2336,9.2846,9.2263,9.2627,108767.0
2018-12-12 10:00:00,12.72,12.73,12.68,12.71,115687.0,9.2627,9.27,9.2336,9.2555,115687.0
2018-12-12 10:05:00,12.71,12.73,12.66,12.7,130734.0,9.2555,9.27,9.219,9.2482,130734.0
2018-12-12 10:10:00,12.7,12.75,12.68,12.73,271489.0,9.2482,9.2846,9.2336,9.27,271489.0
2018-12-12 10:15:00,12.73,12.78,12.71,12.78,226039.0,9.27,9.3064,9.2555,9.3064,226039.0
2018-12-12 10:20:00,12.78,12.81,12.76,12.79,453980.0,9.3064,9.3283,9.2919,9.3137,453980.0
2018-12-12 10:25:00,12.78,12.79,12.76,12.77,234355.0,9.3064,9.3137,9.2919,9.2991,234355.0
2018-12-12 10:30:00,12.77,12.8,12.76,12.79,239276.0,9.2991,9.321,9.2919,9.3137,239276.0
2018-12-12 10:35:00,12.79,12.8,12.69,12.7,219426.0,9.3137,9.321,9.2409,9.2482,219426.0
2018-12-12 10:40:00,12.7,12.73,12.69,12.71,203149.0,9.2482,9.27,9.2409,9.2555,203149.0
2018-12-12 10:45:00,12.71,12.73,12.68,12.72,294668.0,9.2555,9.27,9.2336,9.2627,294668.0
2018-12-12 10:50:00,12.72,12.76,12.71,12.76,460520.0,9.2627,9.2919,9.2555,9.2919,460520.0
2018-12-12 10:55:00,12.75,12.81,12.75,12.78,174543.0,9.2846,9.3283,9.2846,9.3064,174543.0
2018-12-12 11:00:00,12.78,12.79,12.74,12.75,437558.0,9.3064,9.3137,9.2773,9.2846,437558.0
2018-12-12 11:05:00,12.75,12.76,12.72,12.72,180897.0,9.2846,9.2919,9.2627,9.2627,180897.0
2018-12-12 11:10:00,12.72,12.73,12.67,12.69,171334.0,9.2627,9.27,9.2263,9.2409,171334.0
2018-12-12 11:15:00,12.69,12.71,12.67,12.69,226189.0,9.2409,9.2555,9.2263,9.2409,226189.0
2018-12-12 11:20:00,12.68,12.76,12.67,12.75,308257.0,9.2336,9.2919,9.2263,9.2846,308257.0
2018-12-12 11:25:00,12.75,12.78,12.74,12.75,129363.0,9.2846,9.3064,9.2773,9.2846,129363.0
2018-12-12 11:30:00,12.75,12.76,12.7,12.7,89858.0,9.2846,9.2919,9.2482,9.2482,89858.0
2018-12-12 11:35:00,12.71,12.75,12.7,12.74,98092.0,9.2555,9.2846,9.2482,9.2773,98092.0
2018-12-12 11:40:00,12.73,12.76,12.73,12.75,178597.0,9.27,9.2919,9.27,9.2846,178597.0
2018-12-12 11:45:00,12.74,12.78,12.72,12.78,735876.0,9.2773,9.3064,9.2627,9.3064,735876.0
2018-12-12 11:50:00,12.78,12.78,12.75,12.77,285069.0,9.3064,9.3064,9.2846,9.2991,285069.0
2018-12-12 11:55:00,12.77,12.8,12.76,12.8,302488.0,9.2991,9.321,9.2919,9.321,302488.0
2018-12-12 12:00:00,12.8,12.82,12.79,12.82,668119.0,9.321,9.3356,9.3137,9.3356,668119.0
2018-12-12 12:05:00,12.81,12.82,12.78,12.81,121179.0,9.3283,9.3356,9.3064,9.3283,121179.0
2018-12-12 12:10:00,12.8,12.82,12.78,12.79,126036.0,9.321,9.3356,9.3064,9.3137,126036.0
2018-12-12 12:15:00,12.79,12.8,12.78,12.79,54719.0,9.3137,9.321,9.3064,9.3137,54719.0
2018-12-12 12:20:00,12.79,12.8,12.77,12.79,124199.0,9.3137,9.321,9.2991,9.3137,124199.0
2018-12-12 12:25:00,12.79,12.81,12.77,12.81,82285.0,9.3137,9.3283,9.2991,9.3283,82285.0
2018-12-12 12:30:00,12.81,12.83,12.79,12.81,207713.0,9.3283,9.3428,9.3137,9.3283,207713.0
2018-12-12 12:35:00,12.8,12.81,12.77,12.78,42521.0,9.321,9.3283,9.2991,9.3064,42521.0
2018-12-12 12:40:00,12.77,12.79,12.77,12.78,52874.0,9.2991,9.3137,9.2991,9.3064,52874.0
2018-12-12 12:45:00,12.78,12.8,12.77,12.79,83492.0,9.3064,9.321,9.2991,9.3137,83492.0
2018-12-12 12:50:00,12.79,12.82,12.79,12.8,48205.0,9.3137,9.3356,9.3137,9.321,48205.0
2018-12-12 12:55:00,12.81,12.83,12.8,12.83,179722.0,9.3283,9.3428,9.321,9.3428,179722.0
2018-12-12 13:00:00,12.83,12.84,12.82,12.83,70314.0,9.3428,9.3501,9.3356,9.3428,70314.0
2018-12-12 13:05:00,12.82,12.85,12.82,12.85,119604.0,9.3356,9.3574,9.3356,9.3574,119604.0
2018-12-12 13:10:00,12.85,12.86,12.84,12.86,89959.0,9.3574,9.3647,9.3501,9.3647,89959.0
2018-12-12 13:15:00,12.86,12.87,12.85,12.86,91991.0,9.3647,9.372,9.3574,9.3647,91991.0
2018-12-12 13:20:00,12.85,12.88,12.84,12.87,129503.0,9.3574,9.3792,9.3501,9.372,129503.0
2018-12-12 13:25:00,12.87,12.9,12.86,12.88,160823.0,9.372,9.3938,9.3647,9.3792,160823.0
2018-12-12 13:30:00,12.89,12.9,12.88,12.9,228082.0,9.3865,9.3938,9.3792,9.3938,228082.0
2018-12-12 13:35:00,12.9,12.9,12.85,12.86,126560.0,9.3938,9.3938,9.3574,9.3647,126560.0
2018-12-12 13:40:00,12.86,12.87,12.84,12.85,71439.0,9.3647,9.372,9.3501,9.3574,71439.0
2018-12-12 13:45:00,12.85,12.86,12.83,12.86,258583.0,9.3574,9.3647,9.3428,9.3647,258583.0
2018-12-12 13:50:00,12.86,12.88,12.85,12.86,79706.0,9.3647,9.3792,9.3574,9.3647,79706.0
2018-12-12 13:55:00,12.85,12.86,12.81,12.84,144894.0,9.3574,9.3647,9.3283,9.3501,144894.0
2018-12-12 14:00:00,12.84,12.84,12.8,12.81,70887.0,9.3501,9.3501,9.321,9.3283,70887.0
2018-12-12 14:05:00,12.82,12.83,12.8,12.8,349460.0,9.3356,9.3428,9.321,9.321,349460.0
2018-12-12 14:10:00,12.81,12.81,12.78,12.81,219225.0,9.3283,9.3283,9.3064,9.3283,219225.0
2018-12-12 14:15:00,12.8,12.81,12.79,12.81,57187.0,9.321,9.3283,9.3137,9.3283,57187.0
2018-12-12 14:20:00,12.81,12.82,12.78,12.82,174088.0,9.3283,9.3356,9.3064,9.3356,174088.0
2018-12-12 14:25:00,12.81,12.82,12.76,12.77,77522.0,9.3283,9.3356,9.2919,9.2991,77522.0
2018-12-12 14:30:00,12.77,12.79,12.75,12.79,218761.0,9.2991,9.3137,9.2846,9.3137,218761.0
2018-12-12 14:35:00,12.79,12.8,12.77,12.78,76039.0,9.3137,9.321,9.2991,9.3064,76039.0
2018-12-12 14:40:00,12.78,12.78,12.74,12.76,94948.0,9.3064,9.3064,9.2773,9.2919,94948.0
2018-12-12 14:45:00,12.76,12.77,12.75,12.76,123429.0,9.2919,9.2991,9.2846,9.2919,123429.0
2018-12-12 14:50:00,12.75,12.78,12.74,12.77,249563.0,9.2846,9.3064,9.2773,9.2991,249563.0
2018-12-12 14:55:00,12.76,12.79,12.76,12.79,89053.0,9.2919,9.3137,9.2919,9.3137,89053.0
2018-12-12 15:00:00,12.78,12.81,12.77,12.79,252372.0,9.3064,9.3283,9.2991,9.3137,252372.0
2018-12-12 15:05:00,12.79,12.81,12.77,12.81,114910.0,9.3137,9.3283,9.2991,9.3283,114910.0
2018-12-12 15:10:00,12.81,12.81,12.77,12.77,55226.0,9.3283,9.3283,9.2991,9.2991,55226.0
2018-12-12 15:15:00,12.77,12.78,12.75,12.76,193427.0,9.2991,9.3064,9.2846,9.2919,193427.0
2018-12-12 15:20:00,12.77,12.78,12.76,12.77,35331.0,9.2991,9.3064,9.2919,9.2991,35331.0
2018-12-12 15:25:00,12.77,12.8,12.75,12.76,142915.0,9.2991,9.321,9.2846,9.2919,142915.0
2018-12-12 15:30:00,12.77,12.79,12.76,12.76,100336.0,9.2991,9.3137,9.2919,9.2919,100336.0
2018-12-12 15:35:00,12.77,12.79,12.76,12.79,154087.0,9.2991,9.3137,9.2919,9.3137,154087.0
2018-12-12 15:40:00,12.79,12.8,12.76,12.77,226505.0,9.3137,9.321,9.2919,9.2991,226505.0
2018-12-12 15:45:00,12.76,12.77,12.75,12.76,237418.0,9.2919,9.2991,9.2846,9.2919,237418.0
2018-12-12 15:50:00,12.75,12.77,12.74,12.74,291197.0,9.2846,9.2991,9.2773,9.2773,291197.0
2018-12-12 15:55:00,12.74,12.75,12.72,12.73,413061.0,9.2773,9.2846,9.2627,9.27,413061.0
2018-12-13 09:30:00,12.77,12.81,12.72,12.75,217166.0,9.2991,9.3283,9.2627,9.2846,217166.0
2018-12-13 09:35:00,12.75,12.75,12.67,12.69,220328.0,9.2846,9.2846,9.2263,9.2409,220328.0
2018-12-13 09:40:00,12.69,12.7,12.62,12.65,265940.0,9.2409,9.2482,9.1899,9.2118,265940.0
2018-12-13 09:45:00,12.64,12.67,12.61,12.64,167871.0,9.2045,9.2263,9.1826,9.2045,167871.0
2018-12-13 09:50:00,12.63,12.65,12.61,12.62,115722.0,9.1972,9.2118,9.1826,9.1899,115722.0
2018-12-13 09:55:00,12.62,12.65,12.6,12.6,175489.0,9.1899,9.2118,9.1753,9.1753,175489.0
2018-12-13 10:00:00,12.6,12.63,12.57,12.62,151025.0,9.1753,9.1972,9.1535,9.1899,151025.0
2018-12-13 10:05:00,12.62,12.65,12.59,12.6,149037.0,9.1899,9.2118,9.1681,9.1753,149037.0
2018-12-13 10:10:00,12.6,12.64,12.59,12.61,282952.0,9.1753,9.2045,9.1681,9.1826,282952.0
2018-12-13 10:15:00,12.61,12.61,12.56,12.57,172080.0,9.1826,9.1826,9.1462,9.1535,172080.0
2018-12-13 10:20:00,12.57,12.61,12.55,12.6,245704.0,9.1535,9.1826,9.1389,9.1753,245704.0
2018-12-13 10:25:00,12.6,12.65,12.57,12.58,137516.0,9.1753,9.2118,9.1535,9.1608,137516.0
2018-12-13 10:30:00,12.59,12.62,12.56,12.61,111527.0,9.1681,9.1899,9.1462,9.1826,111527.0
2018-12-13 10:35:00,12.61,12.68,12.61,12.66,125864.0,9.1826,9.2336,9.1826,9.219,125864.0
2018-12-13 10:40:00,12.65,12.65,12.61,12.62,138809.0,9.2118,9.2118,9.1826,9.1899,138809.0
2018-12-13 10:45:00,12.63,12.65,12.59,12.61,116318.0,9.1972,9.2118,9.1681,9.1826,116318.0
2018-12-13 10:50:00,12.61,12.62,12.58,12.62,142103.0,9.1826,9.1899,9.1608,9.1899,142103.0
2018-12-13 10:55:00,12.62,12.64,12.61,12.63,101211.0,9.1899,9.2045,9.1826,9.1972,101211.0
2018-12-13 11:00:00,12.63,12.63,12.58,12.59,148910.0,9.1972,9.1972,9.1608,9.1681,148910.0
2018-12-13 11:05:00,12.59,12.64,12.58,12.61,66637.0,9.1681,9.2045,9.1608,9.1826,66637.0
2018-12-13 11:10:00,12.62,12.62,12.57,12.58,130152.0,9.1899,9.1899,9.1535,9.1608,130152.0
2018-12-13 11:15:00,12.58,12.6,12.55,12.56,355613.0,9.1608,9.1753,9.1389,9.1462,355613.0
2018-12-13 11:20:00,12.57,12.58,12.52,12.53,191139.0,9.1535,9.1608,9.1171,9.1244,191139.0
2018-12-13 11:25:00,12.53,12.55,12.52,12.53,187224.0,9.1244,9.1389,9.1171,9.1244,187224.0
2018-12-13 11:30:00,12.53,12.58,12.52,12.57,155478.0,9.1244,9.1608,9.1171,9.1535,155478.0
2018-12-13 11:35:00,12.57,12.58,12.54,12.55,351486.0,9.1535,9.1608,9.1317,9.1389,351486.0
2018-12-13 11:40:00,12.55,12.59,12.53,12.58,122998.0,9.1389,9.1681,9.1244,9.1608,122998.0
2018-12-13 11:45:00,12.58,12.59,12.55,12.55,64050.0,9.1608,9.1681,9.1389,9.1389,64050.0
2018-12-13 11:50:00,12.55,12.56,12.53,12.54,133050.0,9.1389,9.1462,9.1244,9.1317,133050.0
2018-12-13 11:55:00,12.54,12.57,12.53,12.54,94811.0,9.1317,9.1535,9.1244,9.1317,94811.0
2018-12-13 12:00:00,12.54,12.54,12.51,12.53,89770.0,9.1317,9.1317,9.1098,9.1244,89770.0
2018-12-13 12:05:00,12.52,12.52,12.5,12.5,118012.0,9.1171,9.1171,9.1025,9.1025,118012.0
2018-12-13 12:10:00,12.5,12.51,12.48,12.51,136371.0,9.1025,9.1098,9.088,9.1098,136371.0
2018-12-13 12:15:00,12.5,12.53,12.49,12.52,67427.0,9.1025,9.1244,9.0952,9.1171,67427.0
2018-12-13 12:20:00,12.52,12.53,12.49,12.49,255568.0,9.1171,9.1244,9.0952,9.0952,255568.0
2018-12-13 12:25:00,12.5,12.51,12.48,12.48,255105.0,9.1025,9.1098,9.088,9.088,255105.0
2018-12-13 12:30:00,12.48,12.52,12.47,12.51,68903.0,9.088,9.1171,9.0807,9.1098,68903.0
2018-12-13 12:35:00,12.52,12.56,12.51,12.55,101950.0,9.1171,9.1462,9.1098,9.1389,101950.0
2018-12-13 12:40:00,12.55,12.57,12.54,12.54,69472.0,9.1389,9.1535,9.1317,9.1317,69472.0
2018-12-13 12:45:00,12.54,12.55,12.52,12.54,53486.0,9.1317,9.1389,9.1171,9.1317,53486.0
2018-12-13 12:50:00,12.53,12.55,12.52,12.52,76926.0,9.1244,9.1389,9.1171,9.1171,76926.0
2018-12-13 12:55:00,12.53,12.55,12.52,12.53,85222.0,9.1244,9.1389,9.1171,9.1244,85222.0
2018-12-13 13:00:00,12.53,12.54,12.48,12.49,119220.0,9.1244,9.1317,9.088,9.0952,119220.0
2018-12-13 13:05:00,12.49,12.49,12.45,12.48,101705.0,9.0952,9.0952,9.0661,9.088,101705.0
2018-12-13 13:10:00,12.47,12.48,12.46,12.48,48728.0,9.0807,9.088,9.0734,9.088,48728.0
2018-12-13 13:15:00,12.47,12.49,12.46,12.46,84117.0,9.0807,9.0952,9.0734,9.0734,84117.0
2018-12-13 13:20:00,12.47,12.48,12.46,12.47,36912.0,9.0807,9.088,9.0734,9.0807,36912.0
2018-12-13 13:25:00,12.48,12.48,12.44,12.46,136208.0,9.088,9.088,9.0588,9.0734,136208.0
2018-12-13 13:30:00,12.46,12.5,12.46,12.48,129578.0,9.0734,9.1025,9.0734,9.088,129578.0
2018-12-13 13:35:00,12.47,12.51,12.46,12.5,219221.0,9.0807,9.1098,9.0734,9.1025,219221.0
2018-12-13 13:40:00,12.51,12.51,12.48,12.48,94175.0,9.1098,9.1098,9.088,9.088,94175.0
2018-12-13 13:45:00,12.48,12.49,12.47,12.47,50392.0,9.088,9.0952,9.0807,9.0807,50392.0
2018-12-13 13:50:00,12.47,12.48,12.43,12.44,156804.0,9.0807,9.088,9.0516,9.0588,156804.0
2018-12-13 13:55:00,12.43,12.44,12.43,12.44,55307.0,9.0516,9.0588,9.0516,9.0588,55307.0
2018-12-13 14:00:00,12.44,12.44,12.41,12.41,53692.0,9.0588,9.0588,9.037,9.037,53692.0
2018-12-13 14:05:00,12.41,12.42,12.37,12.37,172186.0,9.037,9.0443,9.0079,9.0079,172186.0
2018-12-13 14:10:00,12.37,12.4,12.37,12.38,68786.0,9.0079,9.0297,9.0079,9.0151,68786.0
2018-12-13 14:15:00,12.38,12.41,12.37,12.41,74900.0,9.0151,9.037,9.0079,9.037,74900.0
2018-12-13 14:20:00,12.41,12.41,12.39,12.4,115232.0,9.037,9.037,9.0224,9.0297,115232.0
2018-12-13 14:25:00,12.39,12.41,12.37,12.4,121907.0,9.0224,9.037,9.0079,9.0297,121907.0
2018-12-13 14:30:00,12.4,12.41,12.37,12.37,94738.0,9.0297,9.037,9.0079,9.0079,94738.0
2018-12-13 14:35:00,12.37,12.39,12.36,12.39,110191.0,9.0079,9.0224,9.0006,9.0224,110191.0
2018-12-13 14:40:00,12.39,12.41,12.37,12.38,185746.0,9.0224,9.037,9.0079,9.0151,185746.0
2018-12-13 14:45:00,12.38,12.4,12.35,12.36,132421.0,9.0151,9.0297,8.9933,9.0006,132421.0
2018-12-13 14:50:00,12.36,12.37,12.35,12.36,199126.0,9.0006,9.0079,8.9933,9.0006,199126.0
2018-12-13 14:55:00,12.37,12.4,12.36,12.38,104450.0,9.0079,9.0297,9.0006,9.0151,104450.0
2018-12-13 15:00:00,12.37,12.38,12.34,12.35,142620.0,9.0079,9.0151,8.986,8.9933,142620.0
2018-12-13 15:05:00,12.36,12.37,12.34,12.35,176584.0,9.0006,9.0079,8.986,8.9933,176584.0
2018-12-13 15:10:00,12.35,12.39,12.34,12.38,114409.0,8.9933,9.0224,8.986,9.0151,114409.0
2018-12-13 15:15:00,12.38,12.41,12.38,12.39,268359.0,9.0151,9.037,9.0151,9.0224,268359.0
2018-12-13 15:20:00,12.39,12.41,12.39,12.4,281538.0,9.0224,9.037,9.0224,9.0297,281538.0
2018-12-13 15:25:00,12.4,12.4,12.37,12.37,72646.0,9.0297,9.0297,9.0079,9.0079,72646.0
2018-12-13 15:30:00,12.37,12.39,12.37,12.37,211337.0,9.0079,9.0224,9.0079,9.0079,211337.0
2018-12-13 15:35:00,12.38,12.38,12.35,12.37,222627.0,9.0151,9.0151,8.9933,9.0079,222627.0
2018-12-13 15:40:00,12.37,12.41,12.36,12.39,429328.0,9.0079,9.037,9.0006,9.0224,429328.0
2018-12-13 15:45:00,12.39,12.4,12.37,12.37,242669.0,9.0224,9.0297,9.0079,9.0079,242669.0
2018-12-13 15:50:00,12.38,12.39,12.37,12.37,378789.0,9.0151,9.0224,9.0079,9.0079,378789.0
2018-12-13 15:55:00,12.38,12.41,12.37,12.4,1245004.0,9.0151,9.037,9.0079,9.0297,1245004.0
2018-12-14 09:30:00,12.33,12.42,12.3,12.4,267404.0,8.9787,9.0443,8.9569,9.0297,267404.0
2018-12-14 09:35:00,12.39,12.5,12.38,12.5,322070.0,9.0224,9.1025,9.0151,9.1025,322070.0
2018-12-14 09:40:00,12.5,12.5,12.44,12.48,250550.0,9.1025,9.1025,9.0588,9.088,250550.0
2018-12-14 09:45:00,12.48,12.5,12.46,12.48,206782.0,9.088,9.1025,9.0734,9.088,206782.0
2018-12-14 09:50:00,12.48,12.5,12.46,12.49,268606.0,9.088,9.1025,9.0734,9.0952,268606.0
2018-12-14 09:55:00,12.49,12.52,12.47,12.5,316065.0,9.0952,9.1171,9.0807,9.1025,316065.0
2018-12-14 10:00:00,12.5,12.5,12.45,12.48,393442.0,9.1025,9.1025,9.0661,9.088,393442.0
2018-12-14 10:05:00,12.48,12.48,12.43,12.48,83113.0,9.088,9.088,9.0516,9.088,83113.0
2018-12-14 10:10:00,12.48,12.49,12.44,12.45,62735.0,9.088,9.0952,9.0588,9.0661,62735.0
2018-12-14 10:15:00,12.45,12.46,12.41,12.43,126123.0,9.0661,9.0734,9.037,9.0516,126123.0
2018-12-14 10:20:00,12.43,12.44,12.4,12.43,60782.0,9.0516,9.0588,9.0297,9.0516,60782.0
2018-12-14 10:25:00,12.42,12.43,12.36,12.37,70939.0,9.0443,9.0516,9.0006,9.0079,70939.0
2018-12-14 10:30:00,12.37,12.37,12.3,12.3,159455.0,9.0079,9.0079,8.9569,8.9569,159455.0
2018-12-14 10:35:00,12.3,12.37,12.3,12.36,118231.0,8.9569,9.0079,8.9569,9.0006,118231.0
2018-12-14 10:40:00,12.35,12.38,12.35,12.36,53597.0,8.9933,9.0151,8.9933,9.0006,53597.0
2018-12-14 10:45:00,12.35,12.4,12.35,12.4,135502.0,8.9933,9.0297,8.9933,9.0297,135502.0
2018-12-14 10:50:00,12.39,12.42,12.38,12.41,113741.0,9.0224,9.0443,9.0151,9.037,113741.0
2018-12-14 10:55:00,12.4,12.41,12.36,12.37,108425.0,9.0297,9.037,9.0006,9.0079,108425.0
2018-12-14 11:00:00,12.37,12.42,12.36,12.42,155918.0,9.0079,9.0443,9.0006,9.0443,155918.0
2018-12-14 11:05:00,12.42,12.42,12.4,12.4,66104.0,9.0443,9.0443,9.0297,9.0297,66104.0
2018-12-14 11:10:00,12.4,12.41,12.36,12.36,100581.0,9.0297,9.037,9.0006,9.0006,100581.0
2018-12-14 11:15:00,12.36,12.4,12.35,12.38,70743.0,9.0006,9.0297,8.9933,9.0151,70743.0
2018-12-14 11:20:00,12.38,12.4,12.34,12.35,72912.0,9.0151,9.0297,8.986,8.9933,72912.0
2018-12-14 11:25:00,12.35,12.4,12.34,12.37,90739.0,8.9933,9.0297,8.986,9.0079,90739.0
2018-12-14 11:30:00,12.37,12.4,12.36,12.38,94613.0,9.0079,9.0297,9.0006,9.0151,94613.0
2018-12-14 11:35:00,12.38,12.38,12.34,12.37,108736.0,9.0151,9.0151,8.986,9.0079,108736.0
2018-12-14 11:40:00,12.37,12.38,12.35,12.36,101559.0,9.0079,9.0151,8.9933,9.0006,101559.0
2018-12-14 11:45:00,12.35,12.36,12.32,12.32,97955.0,8.9933,9.0006,8.9715,8.9715,97955.0
2018-12-14 11:50:00,12.33,12.35,12.31,12.35,88715.0,8.9787,8.9933,8.9642,8.9933,88715.0
2018-12-14 11:55:00,12.35,12.38,12.34,12.37,337339.0,8.9933,9.0151,8.986,9.0079,337339.0
2018-12-14 12:00:00,12.37,12.38,12.35,12.36,126573.0,9.0079,9.0151,8.9933,9.0006,126573.0
2018-12-14 12:05:00,12.36,12.36,12.32,12.34,196910.0,9.0006,9.0006,8.9715,8.986,196910.0
2018-12-14 12:10:00,12.33,12.37,12.33,12.35,214795.0,8.9787,9.0079,8.9787,8.9933,214795.0
2018-12-14 12:15:00,12.35,12.37,12.34,12.35,161521.0,8.9933,9.0079,8.986,8.9933,161521.0
2018-12-14 12:20:00,12.36,12.36,12.34,12.35,86546.0,9.0006,9.0006,8.986,8.9933,86546.0
2018-12-14 12:25:00,12.35,12.36,12.35,12.35,72978.0,8.9933,9.0006,8.9933,8.9933,72978.0
2018-12-14 12:30:00,12.35,12.37,12.35,12.35,133900.0,8.9933,9.0079,8.9933,8.9933,133900.0
2018-12-14 12:35:00,12.35,12.36,12.32,12.33,89687.0,8.9933,9.0006,8.9715,8.9787,89687.0
2018-12-14 12:40:00,12.32,12.33,12.3,12.3,121289.0,8.9715,8.9787,8.9569,8.9569,121289.0
2018-12-14 12:45:00,12.3,12.32,12.29,12.29,290962.0,8.9569,8.9715,8.9496,8.9496,290962.0
2018-12-14 12:50:00,12.3,12.31,12.28,12.3,92354.0,8.9569,8.9642,8.9423,8.9569,92354.0
2018-12-14 12:55:00,12.3,12.31,12.29,12.3,54719.0,8.9569,8.9642,8.9496,8.9569,54719.0
2018-12-14 13:00:00,12.29,12.3,12.28,12.29,139722.0,8.9496,8.9569,8.9423,8.9496,139722.0
2018-12-14 13:05:00,12.29,12.31,12.28,12.3,110227.0,8.9496,8.9642,8.9423,8.9569,110227.0
2018-12-14 13:10:00,12.3,12.33,12.3,12.33,155363.0,8.9569,8.9787,8.9569,8.9787,155363.0
2018-12-14 13:15:00,12.33,12.33,12.31,12.32,59730.0,8.9787,8.9787,8.9642,8.9715,59730.0
2018-12-14 13:20:00,12.32,12.32,12.28,12.29,102539.0,8.9715,8.9715,8.9423,8.9496,102539.0
2018-12-14 13:25:00,12.3,12.33,12.29,12.32,62263.0,8.9569,8.9787,8.9496,8.9715,62263.0
2018-12-14 13:30:00,12.32,12.32,12.29,12.29,88296.0,8.9715,8.9715,8.9496,8.9496,88296.0
2018-12-14 13:35:00,12.29,12.32,12.29,12.32,138718.0,8.9496,8.9715,8.9496,8.9715,138718.0
2018-12-14 13:40:00,12.32,12.32,12.3,12.3,118018.0,8.9715,8.9715,8.9569,8.9569,118018.0
2018-12-14 13:45:00,12.3,12.32,12.3,12.3,92150.0,8.9569,8.9715,8.9569,8.9569,92150.0
2018-12-14 13:50:00,12.3,12.31,12.29,12.3,105651.0,8.9569,8.9642,8.9496,8.9569,105651.0
2018-12-14 13:55:00,12.3,12.31,12.27,12.28,124100.0,8.9569,8.9642,8.935,8.9423,124100.0
2018-12-14 14:00:00,12.28,12.28,12.25,12.27,97256.0,8.9423,8.9423,8.9205,8.935,97256.0
2018-12-14 14:05:00,12.26,12.28,12.26,12.28,68534.0,8.9278,8.9423,8.9278,8.9423,68534.0
2018-12-14 14:10:00,12.28,12.28,12.26,12.27,138478.0,8.9423,8.9423,8.9278,8.935,138478.0
2018-12-14 14:15:00,12.26,12.28,12.25,12.27,212963.0,8.9278,8.9423,8.9205,8.935,212963.0
2018-12-14 14:20:00,12.27,12.28,12.26,12.27,138191.0,8.935,8.9423,8.9278,8.935,138191.0
2018-12-14 14:25:00,12.27,12.27,12.23,12.25,127370.0,8.935,8.935,8.9059,8.9205,127370.0
2018-12-14 14:30:00,12.25,12.25,12.22,12.22,307435.0,8.9205,8.9205,8.8986,8.8986,307435.0
2018-12-14 14:35:00,12.22,12.23,12.2,12.21,78275.0,8.8986,8.9059,8.8841,8.8914,78275.0
2018-12-14 14:40:00,12.21,12.21,12.18,12.19,178138.0,8.8914,8.8914,8.8695,8.8768,178138.0
2018-12-14 14:45:00,12.18,12.2,12.18,12.2,121799.0,8.8695,8.8841,8.8695,8.8841,121799.0
2018-12-14 14:50:00,12.2,12.2,12.17,12.19,98717.0,8.8841,8.8841,8.8622,8.8768,98717.0
2018-12-14 14:55:00,12.19,12.22,12.18,12.2,157319.0,8.8768,8.8986,8.8695,8.8841,157319.0
2018-12-14 15:00:00,12.2,12.24,12.2,12.2,190394.0,8.8841,8.9132,8.8841,8.8841,190394.0
2018-12-14 15:05:00,12.2,12.22,12.2,12.21,144653.0,8.8841,8.8986,8.8841,8.8914,144653.0
2018-12-14 15:10:00,12.21,12.24,12.19,12.24,140851.0,8.8914,8.9132,8.8768,8.9132,140851.0
2018-12-14 15:15:00,12.24,12.24,12.21,12.21,161051.0,8.9132,8.9132,8.8914,8.8914,161051.0
2018-12-14 15:20:00,12.21,12.22,12.19,12.2,188365.0,8.8914,8.8986,8.8768,8.8841,188365.0
2018-12-14 15:25:00,12.2,12.2,12.19,12.2,67012.0,8.8841,8.8841,8.8768,8.8841,67012.0
2018-12-14 15:30:00,12.2,12.2,12.15,12.16,203592.0,8.8841,8.8841,8.8477,8.8549,203592.0
2018-12-14 15:35:00,12.16,12.18,12.15,12.18,152971.0,8.8549,8.8695,8.8477,8.8695,152971.0
2018-12-14 15:40:00,12.18,12.18,12.16,12.16,208840.0,8.8695,8.8695,8.8549,8.8549,208840.0
2018-12-14 15:45:00,12.17,12.17,12.15,12.16,254399.0,8.8622,8.8622,8.8477,8.8549,254399.0
2018-12-14 15:50:00,12.16,12.17,12.15,12.17,182639.0,8.8549,8.8622,8.8477,8.8622,182639.0
2018-12-14 15:55:00,12.17,12.2,12.16,12.16,867616.0,8.8622,8.8841,8.8549,8.8549,867616.0
2018-12-17 09:30:00,11.99,12.04,11.92,11.98,471591.0,8.8339,8.8707,8.7823,8.8265,471591.0
2018-12-17 09:35:00,11.98,11.99,11.9,11.92,531671.0,8.8265,8.8339,8.7676,8.7823,531671.0
2018-12-17 09:40:00,11.92,11.93,11.87,11.89,426713.0,8.7823,8.7897,8.7455,8.7602,426713.0
2018-12-17 09:45:00,11.9,11.99,11.88,11.94,275810.0,8.7676,8.8339,8.7528,8.797,275810.0
2018-12-17 09:50:00,11.93,11.96,11.9,11.91,94808.0,8.7897,8.8118,8.7676,8.7749,94808.0
2018-12-17 09:55:00,11.91,11.99,11.9,11.99,239013.0,8.7749,8.8339,8.7676,8.8339,239013.0
2018-12-17 10:00:00,11.99,12.04,11.99,12.0,237953.0,8.8339,8.8707,8.8339,8.8412,237953.0
2018-12-17 10:05:00,12.0,12.01,11.95,11.96,234498.0,8.8412,8.8486,8.8044,8.8118,234498.0
2018-12-17 10:10:00,11.96,12.0,11.95,11.98,127639.0,8.8118,8.8412,8.8044,8.8265,127639.0
2018-12-17 10:15:00,11.99,12.01,11.96,11.98,130475.0,8.8339,8.8486,8.8118,8.8265,130475.0
2018-12-17 10:20:00,11.98,12.0,11.96,11.97,70237.0,8.8265,8.8412,8.8118,8.8191,70237.0
2018-12-17 10:25:00,11.98,12.02,11.98,11.99,160136.0,8.8265,8.856,8.8265,8.8339,160136.0
2018-12-17 10:30:00,11.99,12.0,11.97,12.0,93946.0,8.8339,8.8412,8.8191,8.8412,93946.0
2018-12-17 10:35:00,12.0,12.0,11.96,11.98,89530.0,8.8412,8.8412,8.8118,8.8265,89530.0
2018-12-17 10:40:00,11.98,12.05,11.97,12.04,236835.0,8.8265,8.8781,8.8191,8.8707,236835.0
2018-12-17 10:45:00,12.05,12.06,12.01,12.03,295588.0,8.8781,8.8854,8.8486,8.8633,295588.0
2018-12-17 10:50:00,12.03,12.05,12.02,12.04,247826.0,8.8633,8.8781,8.856,8.8707,247826.0
2018-12-17 10:55:00,12.04,12.08,12.03,12.07,100042.0,8.8707,8.9002,8.8633,8.8928,100042.0
2018-12-17 11:00:00,12.07,12.11,12.06,12.07,120786.0,8.8928,8.9223,8.8854,8.8928,120786.0
2018-12-17 11:05:00,12.07,12.13,12.07,12.1,207218.0,8.8928,8.937,8.8928,8.9149,207218.0
2018-12-17 11:10:00,12.11,12.12,12.08,12.11,103764.0,8.9223,8.9296,8.9002,8.9223,103764.0
2018-12-17 11:15:00,12.11,12.14,12.09,12.1,99019.0,8.9223,8.9444,8.9075,8.9149,99019.0
2018-12-17 11:20:00,12.1,12.13,12.09,12.13,51253.0,8.9149,8.937,8.9075,8.937,51253.0
2018-12-17 11:25:00,12.13,12.15,12.11,12.11,80415.0,8.937,8.9517,8.9223,8.9223,80415.0
2018-12-17 11:30:00,12.11,12.12,12.09,12.11,212597.0,8.9223,8.9296,8.9075,8.9223,212597.0
2018-12-17 11:35:00,12.11,12.11,12.08,12.09,148218.0,8.9223,8.9223,8.9002,8.9075,148218.0
2018-12-17 11:40:00,12.09,12.1,12.06,12.08,108237.0,8.9075,8.9149,8.8854,8.9002,108237.0
2018-12-17 11:45:00,12.08,12.08,12.05,12.08,98556.0,8.9002,8.9002,8.8781,8.9002,98556.0
2018-12-17 11:50:00,12.08,12.09,12.06,12.07,160989.0,8.9002,8.9075,8.8854,8.8928,160989.0
2018-12-17 11:55:00,12.08,12.08,12.05,12.05,180087.0,8.9002,8.9002,8.8781,8.8781,180087.0
2018-12-17 12:00:00,12.06,12.06,12.02,12.03,225471.0,8.8854,8.8854,8.856,8.8633,225471.0
2018-12-17 12:05:00,12.03,12.04,12.02,12.04,60699.0,8.8633,8.8707,8.856,8.8707,60699.0
2018-12-17 12:10:00,12.04,12.04,12.0,12.0,149211.0,8.8707,8.8707,8.8412,8.8412,149211.0
2018-12-17 12:15:00,12.0,12.03,12.0,12.03,144010.0,8.8412,8.8633,8.8412,8.8633,144010.0
2018-12-17 12:20:00,12.03,12.05,12.02,12.04,108742.0,8.8633,8.8781,8.856,8.8707,108742.0
2018-12-17 12:25:00,12.05,12.05,12.01,12.03,147767.0,8.8781,8.8781,8.8486,8.8633,147767.0
2018-12-17 12:30:00,12.02,12.03,11.99,12.0,149921.0,8.856,8.8633,8.8339,8.8412,149921.0
2018-12-17 12:35:00,12.01,12.01,11.98,12.0,90686.0,8.8486,8.8486,8.8265,8.8412,90686.0
2018-12-17 12:40:00,12.0,12.01,11.97,11.99,67152.0,8.8412,8.8486,8.8191,8.8339,67152.0
2018-12-17 12:45:00,11.99,12.02,11.98,12.02,33117.0,8.8339,8.856,8.8265,8.856,33117.0
2018-12-17 12:50:00,12.01,12.03,11.97,11.98,131273.0,8.8486,8.8633,8.8191,8.8265,131273.0
2018-12-17 12:55:00,11.97,11.99,11.97,11.97,55843.0,8.8191,8.8339,8.8191,8.8191,55843.0
2018-12-17 13:00:00,11.97,11.98,11.96,11.97,83022.0,8.8191,8.8265,8.8118,8.8191,83022.0
2018-12-17 13:05:00,11.97,12.01,11.96,11.99,54986.0,8.8191,8.8486,8.8118,8.8339,54986.0
2018-12-17 13:10:00,11.99,12.03,11.99,12.03,64458.0,8.8339,8.8633,8.8339,8.8633,64458.0
2018-12-17 13:15:00,12.02,12.03,12.0,12.02,62146.0,8.856,8.8633,8.8412,8.856,62146.0
2018-12-17 13:20:00,12.02,12.03,11.99,12.02,66642.0,8.856,8.8633,8.8339,8.856,66642.0
2018-12-17 13:25:00,12.02,12.04,12.02,12.02,93679.0,8.856,8.8707,8.856,8.856,93679.0
2018-12-17 13:30:00,12.02,12.04,11.99,11.99,77357.0,8.856,8.8707,8.8339,8.8339,77357.0
2018-12-17 13:35:00,12.0,12.02,11.97,11.98,78737.0,8.8412,8.856,8.8191,8.8265,78737.0
2018-12-17 13:40:00,11.98,12.02,11.98,11.99,253897.0,8.8265,8.856,8.8265,8.8339,253897.0
2018-12-17 13:45:00,11.99,12.0,11.97,11.98,157298.0,8.8339,8.8412,8.8191,8.8265,157298.0
2018-12-17 13:50:00,11.97,12.01,11.97,12.01,45464.0,8.8191,8.8486,8.8191,8.8486,45464.0
2018-12-17 13:55:00,12.01,12.02,11.99,12.0,89459.0,8.8486,8.856,8.8339,8.8412,89459.0
2018-12-17 14:00:00,11.99,11.99,11.96,11.98,79819.0,8.8339,8.8339,8.8118,8.8265,79819.0
2018-12-17 14:05:00,11.98,12.02,11.97,11.99,85401.0,8.8265,8.856,8.8191,8.8339,85401.0
2018-12-17 14:10:00,12.0,12.03,11.99,12.02,69925.0,8.8412,8.8633,8.8339,8.856,69925.0
2018-12-17 14:15:00,12.02,12.04,12.01,12.03,131168.0,8.856,8.8707,8.8486,8.8633,131168.0
2018-12-17 14:20:00,12.03,12.06,12.02,12.04,181551.0,8.8633,8.8854,8.856,8.8707,181551.0
2018-12-17 14:25:00,12.04,12.04,12.01,12.03,95793.0,8.8707,8.8707,8.8486,8.8633,95793.0
2018-12-17 14:30:00,12.03,12.06,12.02,12.03,126054.0,8.8633,8.8854,8.856,8.8633,126054.0
2018-12-17 14:35:00,12.04,12.04,12.02,12.03,69251.0,8.8707,8.8707,8.856,8.8633,69251.0
2018-12-17 14:40:00,12.03,12.06,12.02,12.04,95642.0,8.8633,8.8854,8.856,8.8707,95642.0
2018-12-17 14:45:00,12.04,12.05,11.99,12.0,90822.0,8.8707,8.8781,8.8339,8.8412,90822.0
2018-12-17 14:50:00,12.0,12.0,11.96,11.96,57033.0,8.8412,8.8412,8.8118,8.8118,57033.0
2018-12-17 14:55:00,11.97,11.99,11.96,11.98,81158.0,8.8191,8.8339,8.8118,8.8265,81158.0
2018-12-17 15:00:00,11.97,11.99,11.95,11.96,75131.0,8.8191,8.8339,8.8044,8.8118,75131.0
2018-12-17 15:05:00,11.96,11.99,11.94,11.95,238351.0,8.8118,8.8339,8.797,8.8044,238351.0
2018-12-17 15:10:00,11.95,12.0,11.94,11.96,169860.0,8.8044,8.8412,8.797,8.8118,169860.0
2018-12-17 15:15:00,11.96,11.99,11.95,11.96,142524.0,8.8118,8.8339,8.8044,8.8118,142524.0
2018-12-17 15:20:00,11.96,11.97,11.94,11.95,96476.0,8.8118,8.8191,8.797,8.8044,96476.0
2018-12-17 15:25:00,11.95,11.95,11.92,11.94,178298.0,8.8044,8.8044,8.7823,8.797,178298.0
2018-12-17 15:30:00,11.94,11.94,11.9,11.93,206847.0,8.797,8.797,8.7676,8.7897,206847.0
2018-12-17 15:35:00,11.93,11.93,11.9,11.91,197194.0,8.7897,8.7897,8.7676,8.7749,197194.0
2018-12-17 15:40:00,11.91,11.92,11.89,11.91,187675.0,8.7749,8.7823,8.7602,8.7749,187675.0
2018-12-17 15:45:00,11.91,11.93,11.87,11.89,320518.0,8.7749,8.7897,8.7455,8.7602,320518.0
2018-12-17 15:50:00,11.9,11.94,11.89,11.94,302787.0,8.7676,8.797,8.7602,8.797,302787.0
2018-12-17 15:55:00,11.94,11.94,11.88,11.91,1437255.0,8.797,8.797,8.7528,8.7749,1437255.0
2018-12-18 09:30:00,11.97,12.02,11.93,11.97,225380.0,8.8191,8.856,8.7897,8.8191,225380.0
2018-12-18 09:35:00,11.97,11.99,11.91,11.96,265041.0,8.8191,8.8339,8.7749,8.8118,265041.0
2018-12-18 09:40:00,11.97,11.98,11.92,11.95,281507.0,8.8191,8.8265,8.7823,8.8044,281507.0
2018-12-18 09:45:00,11.94,12.04,11.94,12.02,77277.0,8.797,8.8707,8.797,8.856,77277.0
2018-12-18 09:50:00,12.03,12.05,12.0,12.01,150080.0,8.8633,8.8781,8.8412,8.8486,150080.0
2018-12-18 09:55:00,12.01,12.05,12.0,12.04,105240.0,8.8486,8.8781,8.8412,8.8707,105240.0
2018-12-18 10:00:00,12.03,12.05,12.01,12.03,190107.0,8.8633,8.8781,8.8486,8.8633,190107.0
2018-12-18 10:05:00,12.03,12.06,12.02,12.04,152757.0,8.8633,8.8854,8.856,8.8707,152757.0
2018-12-18 10:10:00,12.05,12.07,12.01,12.02,84723.0,8.8781,8.8928,8.8486,8.856,84723.0
2018-12-18 10:15:00,12.02,12.03,11.99,12.02,137160.0,8.856,8.8633,8.8339,8.856,137160.0
2018-12-18 10:20:00,12.02,12.03,11.96,11.98,128481.0,8.856,8.8633,8.8118,8.8265,128481.0
2018-12-18 10:25:00,11.97,11.98,11.94,11.96,127684.0,8.8191,8.8265,8.797,8.8118,127684.0
2018-12-18 10:30:00,11.95,11.99,11.94,11.98,129130.0,8.8044,8.8339,8.797,8.8265,129130.0
2018-12-18 10:35:00,11.98,11.99,11.94,11.96,121699.0,8.8265,8.8339,8.797,8.8118,121699.0
2018-12-18 10:40:00,11.96,11.96,11.9,11.9,192960.0,8.8118,8.8118,8.7676,8.7676,192960.0
2018-12-18 10:45:00,11.91,11.92,11.88,11.89,57539.0,8.7749,8.7823,8.7528,8.7602,57539.0
2018-12-18 10:50:00,11.88,11.9,11.86,11.88,88827.0,8.7528,8.7676,8.7381,8.7528,88827.0
2018-12-18 10:55:00,11.88,11.89,11.87,11.87,67702.0,8.7528,8.7602,8.7455,8.7455,67702.0
2018-12-18 11:00:00,11.88,11.91,11.87,11.88,132700.0,8.7528,8.7749,8.7455,8.7528,132700.0
2018-12-18 11:05:00,11.88,11.88,11.85,11.85,81942.0,8.7528,8.7528,8.7307,8.7307,81942.0
2018-12-18 11:10:00,11.86,11.86,11.81,11.82,61982.0,8.7381,8.7381,8.7012,8.7086,61982.0
2018-12-18 11:15:00,11.82,11.84,11.8,11.82,122597.0,8.7086,8.7234,8.6939,8.7086,122597.0
2018-12-18 11:20:00,11.82,11.82,11.78,11.79,70382.0,8.7086,8.7086,8.6791,8.6865,70382.0
2018-12-18 11:25:00,11.79,11.81,11.77,11.81,120915.0,8.6865,8.7012,8.6718,8.7012,120915.0
2018-12-18 11:30:00,11.81,11.83,11.79,11.81,104958.0,8.7012,8.716,8.6865,8.7012,104958.0
2018-12-18 11:35:00,11.81,11.84,11.81,11.82,100922.0,8.7012,8.7234,8.7012,8.7086,100922.0
2018-12-18 11:40:00,11.82,11.82,11.75,11.77,105541.0,8.7086,8.7086,8.657,8.6718,105541.0
2018-12-18 11:45:00,11.76,11.8,11.75,11.79,111278.0,8.6644,8.6939,8.657,8.6865,111278.0
2018-12-18 11:50:00,11.8,11.81,11.77,11.78,70324.0,8.6939,8.7012,8.6718,8.6791,70324.0
2018-12-18 11:55:00,11.78,11.79,11.75,11.77,100560.0,8.6791,8.6865,8.657,8.6718,100560.0
2018-12-18 12:00:00,11.77,11.79,11.76,11.78,72410.0,8.6718,8.6865,8.6644,8.6791,72410.0
2018-12-18 12:05:00,11.78,11.81,11.78,11.79,80866.0,8.6791,8.7012,8.6791,8.6865,80866.0
2018-12-18 12:10:00,11.8,11.82,11.79,11.81,91194.0,8.6939,8.7086,8.6865,8.7012,91194.0
2018-12-18 12:15:00,11.82,11.82,11.79,11.8,77207.0,8.7086,8.7086,8.6865,8.6939,77207.0
2018-12-18 12:20:00,11.8,11.81,11.79,11.79,60107.0,8.6939,8.7012,8.6865,8.6865,60107.0
2018-12-18 12:25:00,11.79,11.8,11.77,11.78,93498.0,8.6865,8.6939,8.6718,8.6791,93498.0
2018-12-18 12:30:00,11.78,11.79,11.75,11.75,191937.0,8.6791,8.6865,8.657,8.657,191937.0
2018-12-18 12:35:00,11.75,11.78,11.75,11.78,529769.0,8.657,8.6791,8.657,8.6791,529769.0
2018-12-18 12:40:00,11.78,11.79,11.77,11.77,77515.0,8.6791,8.6865,8.6718,8.6718,77515.0
2018-12-18 12:45:00,11.78,11.82,11.77,11.81,195978.0,8.6791,8.7086,8.6718,8.7012,195978.0
2018-12-18 12:50:00,11.82,11.84,11.8,11.83,177893.0,8.7086,8.7234,8.6939,8.716,177893.0
2018-12-18 12:55:00,11.84,11.84,11.8,11.84,151928.0,8.7234,8.7234,8.6939,8.7234,151928.0
2018-12-18 13:00:00,11.84,11.85,11.82,11.85,121991.0,8.7234,8.7307,8.7086,8.7307,121991.0
2018-12-18 13:05:00,11.85,11.86,11.84,11.86,86292.0,8.7307,8.7381,8.7234,8.7381,86292.0
2018-12-18 13:10:00,11.86,11.88,11.85,11.87,114605.0,8.7381,8.7528,8.7307,8.7455,114605.0
2018-12-18 13:15:00,11.87,11.87,11.83,11.83,125052.0,8.7455,8.7455,8.716,8.716,125052.0
2018-12-18 13:20:00,11.83,11.84,11.8,11.82,103466.0,8.716,8.7234,8.6939,8.7086,103466.0
2018-12-18 13:25:00,11.81,11.82,11.79,11.81,125160.0,8.7012,8.7086,8.6865,8.7012,125160.0
2018-12-18 13:30:00,11.81,11.82,11.79,11.79,133512.0,8.7012,8.7086,8.6865,8.6865,133512.0
2018-12-18 13:35:00,11.79,11.82,11.79,11.79,104831.0,8.6865,8.7086,8.6865,8.6865,104831.0
2018-12-18 13:40:00,11.79,11.81,11.78,11.79,119479.0,8.6865,8.7012,8.6791,8.6865,119479.0
2018-12-18 13:45:00,11.79,11.8,11.77,11.79,84049.0,8.6865,8.6939,8.6718,8.6865,84049.0
2018-12-18 13:50:00,11.8,11.8,11.76,11.78,165444.0,8.6939,8.6939,8.6644,8.6791,165444.0
2018-12-18 13:55:00,11.78,11.78,11.75,11.76,93373.0,8.6791,8.6791,8.657,8.6644,93373.0
2018-12-18 14:00:00,11.77,11.78,11.75,11.77,127349.0,8.6718,8.6791,8.657,8.6718,127349.0
2018-12-18 14:05:00,11.77,11.81,11.76,11.8,89360.0,8.6718,8.7012,8.6644,8.6939,89360.0
2018-12-18 14:10:00,11.8,11.82,11.77,11.78,235482.0,8.6939,8.7086,8.6718,8.6791,235482.0
2018-12-18 14:15:00,11.78,11.8,11.77,11.79,103792.0,8.6791,8.6939,8.6718,8.6865,103792.0
2018-12-18 14:20:00,11.79,11.81,11.78,11.79,131512.0,8.6865,8.7012,8.6791,8.6865,131512.0
2018-12-18 14:25:00,11.79,11.8,11.77,11.79,100133.0,8.6865,8.6939,8.6718,8.6865,100133.0
2018-12-18 14:30:00,11.79,11.79,11.74,11.74,201603.0,8.6865,8.6865,8.6497,8.6497,201603.0
2018-12-18 14:35:00,11.75,11.77,11.74,11.77,155811.0,8.657,8.6718,8.6497,8.6718,155811.0
2018-12-18 14:40:00,11.77,11.77,11.71,11.72,217503.0,8.6718,8.6718,8.6276,8.6349,217503.0
2018-12-18 14:45:00,11.72,11.74,11.71,11.74,81122.0,8.6349,8.6497,8.6276,8.6497,81122.0
2018-12-18 14:50:00,11.73,11.75,11.72,11.74,86306.0,8.6423,8.657,8.6349,8.6497,86306.0
2018-12-18 14:55:00,11.74,11.75,11.72,11.73,171385.0,8.6497,8.657,8.6349,8.6423,171385.0
2018-12-18 15:00:00,11.73,11.75,11.7,11.74,180483.0,8.6423,8.657,8.6202,8.6497,180483.0
2018-12-18 15:05:00,11.74,11.78,11.73,11.75,195970.0,8.6497,8.6791,8.6423,8.657,195970.0
2018-12-18 15:10:00,11.75,11.8,11.75,11.78,147373.0,8.657,8.6939,8.657,8.6791,147373.0
2018-12-18 15:15:00,11.78,11.8,11.77,11.78,172797.0,8.6791,8.6939,8.6718,8.6791,172797.0
2018-12-18 15:20:00,11.77,11.79,11.75,11.76,174664.0,8.6718,8.6865,8.657,8.6644,174664.0
2018-12-18 15:25:00,11.76,11.76,11.69,11.71,397688.0,8.6644,8.6644,8.6128,8.6276,397688.0
2018-12-18 15:30:00,11.72,11.75,11.72,11.74,182610.0,8.6349,8.657,8.6349,8.6497,182610.0
2018-12-18 15:35:00,11.73,11.76,11.73,11.74,231316.0,8.6423,8.6644,8.6423,8.6497,231316.0
2018-12-18 15:40:00,11.74,11.76,11.73,11.75,357205.0,8.6497,8.6644,8.6423,8.657,357205.0
2018-12-18 15:45:00,11.75,11.8,11.74,11.79,363831.0,8.657,8.6939,8.6497,8.6865,363831.0
2018-12-18 15:50:00,11.79,11.8,11.78,11.79,293794.0,8.6865,8.6939,8.6791,8.6865,293794.0
2018-12-18 15:55:00,11.79,11.8,11.75,11.76,897280.0,8.6865,8.6939,8.657,8.6644,897280.0
2018-12-19 09:30:00,11.77,11.78,11.69,11.77,218262.0,8.6718,8.6791,8.6128,8.6718,218262.0
2018-12-19 09:35:00,11.77,11.78,11.68,11.7,92758.0,8.6718,8.6791,8.6055,8.6202,92758.0
2018-12-19 09:40:00,11.7,11.81,11.7,11.81,169447.0,8.6202,8.7012,8.6202,8.7012,169447.0
2018-12-19 09:45:00,11.81,11.82,11.79,11.82,156421.0,8.7012,8.7086,8.6865,8.7086,156421.0
2018-12-19 09:50:00,11.82,11.85,11.82,11.84,98750.0,8.7086,8.7307,8.7086,8.7234,98750.0
2018-12-19 09:55:00,11.84,11.89,11.81,11.81,200937.0,8.7234,8.7602,8.7012,8.7012,200937.0
2018-12-19 10:00:00,11.81,11.87,11.81,11.87,296579.0,8.7012,8.7455,8.7012,8.7455,296579.0
2018-12-19 10:05:00,11.86,11.87,11.83,11.86,133051.0,8.7381,8.7455,8.716,8.7381,133051.0
2018-12-19 10:10:00,11.86,11.91,11.84,11.91,258880.0,8.7381,8.7749,8.7234,8.7749,258880.0
2018-12-19 10:15:00,11.9,11.92,11.88,11.92,198488.0,8.7676,8.7823,8.7528,8.7823,198488.0
2018-12-19 10:20:00,11.91,11.92,11.88,11.9,115568.0,8.7749,8.7823,8.7528,8.7676,115568.0
2018-12-19 10:25:00,11.9,11.91,11.87,11.9,142751.0,8.7676,8.7749,8.7455,8.7676,142751.0
2018-12-19 10:30:00,11.91,11.94,11.9,11.92,234144.0,8.7749,8.797,8.7676,8.7823,234144.0
2018-12-19 10:35:00,11.92,11.93,11.88,11.92,111739.0,8.7823,8.7897,8.7528,8.7823,111739.0
2018-12-19 10:40:00,11.92,11.94,11.9,11.91,141237.0,8.7823,8.797,8.7676,8.7749,141237.0
2018-12-19 10:45:00,11.91,11.91,11.87,11.88,178911.0,8.7749,8.7749,8.7455,8.7528,178911.0
2018-12-19 10:50:00,11.89,11.93,11.89,11.89,149221.0,8.7602,8.7897,8.7602,8.7602,149221.0
2018-12-19 10:55:00,11.9,11.91,11.88,11.9,159104.0,8.7676,8.7749,8.7528,8.7676,159104.0
2018-12-19 11:00:00,11.9,11.9,11.87,11.87,135436.0,8.7676,8.7676,8.7455,8.7455,135436.0
2018-12-19 11:05:00,11.88,11.93,11.87,11.92,131591.0,8.7528,8.7897,8.7455,8.7823,131591.0
2018-12-19 11:10:00,11.93,11.95,11.91,11.92,239296.0,8.7897,8.8044,8.7749,8.7823,239296.0
2018-12-19 11:15:00,11.92,11.93,11.88,11.9,80835.0,8.7823,8.7897,8.7528,8.7676,80835.0
2018-12-19 11:20:00,11.9,11.93,11.89,11.92,72275.0,8.7676,8.7897,8.7602,8.7823,72275.0
2018-12-19 11:25:00,11.92,11.94,11.92,11.94,153608.0,8.7823,8.797,8.7823,8.797,153608.0
2018-12-19 11:30:00,11.94,11.94,11.9,11.9,201827.0,8.797,8.797,8.7676,8.7676,201827.0
2018-12-19 11:35:00,11.91,11.93,11.9,11.92,116649.0,8.7749,8.7897,8.7676,8.7823,116649.0
2018-12-19 11:40:00,11.92,11.94,11.89,11.89,79389.0,8.7823,8.797,8.7602,8.7602,79389.0
2018-12-19 11:45:00,11.9,11.93,11.89,11.93,243465.0,8.7676,8.7897,8.7602,8.7897,243465.0
2018-12-19 11:50:00,11.93,11.94,11.91,11.92,117676.0,8.7897,8.797,8.7749,8.7823,117676.0
2018-12-19 11:55:00,11.92,11.94,11.91,11.93,122118.0,8.7823,8.797,8.7749,8.7897,122118.0
2018-12-19 12:00:00,11.93,11.94,11.9,11.9,236564.0,8.7897,8.797,8.7676,8.7676,236564.0
2018-12-19 12:05:00,11.9,11.94,11.9,11.94,306407.0,8.7676,8.797,8.7676,8.797,306407.0
2018-12-19 12:10:00,11.93,11.94,11.91,11.93,119418.0,8.7897,8.797,8.7749,8.7897,119418.0
2018-12-19 12:15:00,11.92,11.93,11.89,11.91,159993.0,8.7823,8.7897,8.7602,8.7749,159993.0
2018-12-19 12:20:00,11.91,11.94,11.91,11.93,108841.0,8.7749,8.797,8.7749,8.7897,108841.0
2018-12-19 12:25:00,11.93,11.94,11.91,11.93,99602.0,8.7897,8.797,8.7749,8.7897,99602.0
2018-12-19 12:30:00,11.93,11.94,11.91,11.92,115134.0,8.7897,8.797,8.7749,8.7823,115134.0
2018-12-19 12:35:00,11.93,11.93,11.92,11.93,86240.0,8.7897,8.7897,8.7823,8.7897,86240.0
2018-12-19 12:40:00,11.93,11.93,11.92,11.92,55423.0,8.7897,8.7897,8.7823,8.7823,55423.0
2018-12-19 12:45:00,11.93,11.94,11.92,11.94,160648.0,8.7897,8.797,8.7823,8.797,160648.0
2018-12-19 12:50:00,11.94,11.94,11.9,11.93,262759.0,8.797,8.797,8.7676,8.7897,262759.0
2018-12-19 12:55:00,11.93,11.94,11.91,11.91,137217.0,8.7897,8.797,8.7749,8.7749,137217.0
2018-12-19 13:00:00,11.92,11.93,11.91,11.93,107235.0,8.7823,8.7897,8.7749,8.7897,107235.0
2018-12-19 13:05:00,11.93,11.93,11.91,11.92,150523.0,8.7897,8.7897,8.7749,8.7823,150523.0
2018-12-19 13:10:00,11.92,11.92,11.91,11.92,67272.0,8.7823,8.7823,8.7749,8.7823,67272.0
2018-12-19 13:15:00,11.92,11.92,11.89,11.91,188120.0,8.7823,8.7823,8.7602,8.7749,188120.0
2018-12-19 13:20:00,11.9,11.92,11.87,11.88,184239.0,8.7676,8.7823,8.7455,8.7528,184239.0
2018-12-19 13:25:00,11.88,11.9,11.87,11.88,98990.0,8.7528,8.7676,8.7455,8.7528,98990.0
2018-12-19 13:30:00,11.89,11.89,11.86,11.88,217471.0,8.7602,8.7602,8.7381,8.7528,217471.0
2018-12-19 13:35:00,11.89,11.9,11.86,11.88,349855.0,8.7602,8.7676,8.7381,8.7528,349855.0
2018-12-19 13:40:00,11.88,11.91,11.88,11.9,139777.0,8.7528,8.7749,8.7528,8.7676,139777.0
2018-12-19 13:45:00,11.9,11.91,11.89,11.91,133884.0,8.7676,8.7749,8.7602,8.7749,133884.0
2018-12-19 13:50:00,11.9,11.91,11.88,11.89,260744.0,8.7676,8.7749,8.7528,8.7602,260744.0
2018-12-19 13:55:00,11.89,11.96,11.88,11.96,350846.0,8.7602,8.8118,8.7528,8.8118,350846.0
2018-12-19 14:00:00,11.96,11.98,11.78,11.81,816128.0,8.8118,8.8265,8.6791,8.7012,816128.0
2018-12-19 14:05:00,11.81,11.84,11.76,11.77,208243.0,8.7012,8.7234,8.6644,8.6718,208243.0
2018-12-19 14:10:00,11.77,11.78,11.7,11.74,310004.0,8.6718,8.6791,8.6202,8.6497,310004.0
2018-12-19 14:15:00,11.74,11.79,11.72,11.76,211626.0,8.6497,8.6865,8.6349,8.6644,211626.0
2018-12-19 14:20:00,11.76,11.82,11.74,11.82,172627.0,8.6644,8.7086,8.6497,8.7086,172627.0
2018-12-19 14:25:00,11.82,11.83,11.78,11.83,200001.0,8.7086,8.716,8.6791,8.716,200001.0
2018-12-19 14:30:00,11.82,11.88,11.79,11.85,241645.0,8.7086,8.7528,8.6865,8.7307,241645.0
2018-12-19 14:35:00,11.85,11.86,11.79,11.8,131926.0,8.7307,8.7381,8.6865,8.6939,131926.0
2018-12-19 14:40:00,11.8,11.81,11.68,11.69,348459.0,8.6939,8.7012,8.6055,8.6128,348459.0
2018-12-19 14:45:00,11.69,11.75,11.69,11.74,172325.0,8.6128,8.657,8.6128,8.6497,172325.0
2018-12-19 14:50:00,11.74,11.74,11.66,11.7,193974.0,8.6497,8.6497,8.5907,8.6202,193974.0
2018-12-19 14:55:00,11.69,11.69,11.6,11.62,244661.0,8.6128,8.6128,8.5465,8.5613,244661.0
2018-12-19 15:00:00,11.62,11.63,11.54,11.54,252539.0,8.5613,8.5686,8.5023,8.5023,252539.0
2018-12-19 15:05:00,11.54,11.56,11.48,11.53,422030.0,8.5023,8.5171,8.4581,8.495,422030.0
2018-12-19 15:10:00,11.53,11.59,11.48,11.58,265627.0,8.495,8.5392,8.4581,8.5318,265627.0
2018-12-19 15:15:00,11.59,11.59,11.5,11.53,317307.0,8.5392,8.5392,8.4728,8.495,317307.0
2018-12-19 15:20:00,11.53,11.58,11.48,11.57,386245.0,8.495,8.5318,8.4581,8.5244,386245.0
2018-12-19 15:25:00,11.57,11.57,11.45,11.46,260724.0,8.5244,8.5244,8.436,8.4434,260724.0
2018-12-19 15:30:00,11.46,11.51,11.44,11.5,409451.0,8.4434,8.4802,8.4286,8.4728,409451.0
2018-12-19 15:35:00,11.51,11.51,11.45,11.48,339227.0,8.4802,8.4802,8.436,8.4581,339227.0
2018-12-19 15:40:00,11.48,11.49,11.44,11.47,404193.0,8.4581,8.4655,8.4286,8.4507,404193.0
2018-12-19 15:45:00,11.47,11.52,11.45,11.52,454045.0,8.4507,8.4876,8.436,8.4876,454045.0
2018-12-19 15:50:00,11.52,11.52,11.49,11.49,607414.0,8.4876,8.4876,8.4655,8.4655,607414.0
2018-12-19 15:55:00,11.49,11.52,11.48,11.49,1156482.0,8.4655,8.4876,8.4581,8.4655,1156482.0
2018-12-20 09:30:00,11.43,11.49,11.42,11.47,332218.0,8.4213,8.4655,8.4139,8.4507,332218.0
2018-12-20 09:35:00,11.47,11.55,11.46,11.52,220770.0,8.4507,8.5097,8.4434,8.4876,220770.0
2018-12-20 09:40:00,11.51,11.51,11.43,11.5,198811.0,8.4802,8.4802,8.4213,8.4728,198811.0
2018-12-20 09:45:00,11.5,11.52,11.44,11.44,166847.0,8.4728,8.4876,8.4286,8.4286,166847.0
2018-12-20 09:50:00,11.44,11.48,11.42,11.46,292174.0,8.4286,8.4581,8.4139,8.4434,292174.0
2018-12-20 09:55:00,11.47,11.55,11.46,11.54,245816.0,8.4507,8.5097,8.4434,8.5023,245816.0
2018-12-20 10:00:00,11.53,11.57,11.53,11.55,332001.0,8.495,8.5244,8.495,8.5097,332001.0
2018-12-20 10:05:00,11.54,11.61,11.54,11.6,275285.0,8.5023,8.5539,8.5023,8.5465,275285.0
2018-12-20 10:10:00,11.59,11.63,11.58,11.63,125560.0,8.5392,8.5686,8.5318,8.5686,125560.0
2018-12-20 10:15:00,11.63,11.63,11.56,11.57,271033.0,8.5686,8.5686,8.5171,8.5244,271033.0
2018-12-20 10:20:00,11.57,11.63,11.55,11.6,338221.0,8.5244,8.5686,8.5097,8.5465,338221.0
2018-12-20 10:25:00,11.6,11.64,11.59,11.63,140486.0,8.5465,8.576,8.5392,8.5686,140486.0
2018-12-20 10:30:00,11.63,11.66,11.61,11.63,236119.0,8.5686,8.5907,8.5539,8.5686,236119.0
2018-12-20 10:35:00,11.63,11.7,11.61,11.69,201426.0,8.5686,8.6202,8.5539,8.6128,201426.0
2018-12-20 10:40:00,11.69,11.74,11.67,11.71,253985.0,8.6128,8.6497,8.5981,8.6276,253985.0
2018-12-20 10:45:00,11.71,11.71,11.65,11.66,154651.0,8.6276,8.6276,8.5834,8.5907,154651.0
2018-12-20 10:50:00,11.65,11.67,11.62,11.63,136896.0,8.5834,8.5981,8.5613,8.5686,136896.0
2018-12-20 10:55:00,11.63,11.68,11.62,11.68,174805.0,8.5686,8.6055,8.5613,8.6055,174805.0
2018-12-20 11:00:00,11.67,11.68,11.63,11.66,137566.0,8.5981,8.6055,8.5686,8.5907,137566.0
2018-12-20 11:05:00,11.66,11.68,11.63,11.65,102968.0,8.5907,8.6055,8.5686,8.5834,102968.0
2018-12-20 11:10:00,11.65,11.66,11.63,11.66,103617.0,8.5834,8.5907,8.5686,8.5907,103617.0
2018-12-20 11:15:00,11.66,11.67,11.64,11.65,76400.0,8.5907,8.5981,8.576,8.5834,76400.0
2018-12-20 11:20:00,11.64,11.66,11.62,11.65,126991.0,8.576,8.5907,8.5613,8.5834,126991.0
2018-12-20 11:25:00,11.66,11.66,11.6,11.62,155686.0,8.5907,8.5907,8.5465,8.5613,155686.0
2018-12-20 11:30:00,11.62,11.63,11.59,11.61,124228.0,8.5613,8.5686,8.5392,8.5539,124228.0
2018-12-20 11:35:00,11.61,11.63,11.58,11.59,132513.0,8.5539,8.5686,8.5318,8.5392,132513.0
2018-12-20 11:40:00,11.59,11.64,11.58,11.62,173793.0,8.5392,8.576,8.5318,8.5613,173793.0
2018-12-20 11:45:00,11.62,11.63,11.58,11.58,140258.0,8.5613,8.5686,8.5318,8.5318,140258.0
2018-12-20 11:50:00,11.59,11.59,11.55,11.58,198956.0,8.5392,8.5392,8.5097,8.5318,198956.0
2018-12-20 11:55:00,11.58,11.63,11.55,11.57,188575.0,8.5318,8.5686,8.5097,8.5244,188575.0
2018-12-20 12:00:00,11.56,11.6,11.56,11.59,211361.0,8.5171,8.5465,8.5171,8.5392,211361.0
2018-12-20 12:05:00,11.59,11.6,11.56,11.58,114716.0,8.5392,8.5465,8.5171,8.5318,114716.0
2018-12-20 12:10:00,11.59,11.61,11.55,11.56,124465.0,8.5392,8.5539,8.5097,8.5171,124465.0
2018-12-20 12:15:00,11.57,11.63,11.55,11.63,116823.0,8.5244,8.5686,8.5097,8.5686,116823.0
2018-12-20 12:20:00,11.62,11.65,11.6,11.64,175312.0,8.5613,8.5834,8.5465,8.576,175312.0
2018-12-20 12:25:00,11.64,11.67,11.63,11.67,84271.0,8.576,8.5981,8.5686,8.5981,84271.0
2018-12-20 12:30:00,11.67,11.67,11.61,11.61,113018.0,8.5981,8.5981,8.5539,8.5539,113018.0
2018-12-20 12:35:00,11.61,11.62,11.57,11.59,177639.0,8.5539,8.5613,8.5244,8.5392,177639.0
2018-12-20 12:40:00,11.59,11.61,11.56,11.57,106829.0,8.5392,8.5539,8.5171,8.5244,106829.0
2018-12-20 12:45:00,11.57,11.58,11.55,11.56,136184.0,8.5244,8.5318,8.5097,8.5171,136184.0
2018-12-20 12:50:00,11.55,11.57,11.52,11.52,111055.0,8.5097,8.5244,8.4876,8.4876,111055.0
2018-12-20 12:55:00,11.52,11.54,11.5,11.54,133017.0,8.4876,8.5023,8.4728,8.5023,133017.0
2018-12-20 13:00:00,11.54,11.54,11.5,11.52,85030.0,8.5023,8.5023,8.4728,8.4876,85030.0
2018-12-20 13:05:00,11.52,11.54,11.48,11.49,157299.0,8.4876,8.5023,8.4581,8.4655,157299.0
2018-12-20 13:10:00,11.49,11.54,11.48,11.53,157311.0,8.4655,8.5023,8.4581,8.495,157311.0
2018-12-20 13:15:00,11.53,11.55,11.51,11.51,212377.0,8.495,8.5097,8.4802,8.4802,212377.0
2018-12-20 13:20:00,11.51,11.53,11.48,11.53,336235.0,8.4802,8.495,8.4581,8.495,336235.0
2018-12-20 13:25:00,11.52,11.54,11.51,11.52,105291.0,8.4876,8.5023,8.4802,8.4876,105291.0
2018-12-20 13:30:00,11.51,11.53,11.5,11.52,147786.0,8.4802,8.495,8.4728,8.4876,147786.0
2018-12-20 13:35:00,11.52,11.56,11.51,11.54,97780.0,8.4876,8.5171,8.4802,8.5023,97780.0
2018-12-20 13:40:00,11.54,11.56,11.5,11.55,263722.0,8.5023,8.5171,8.4728,8.5097,263722.0
2018-12-20 13:45:00,11.55,11.58,11.54,11.57,89267.0,8.5097,8.5318,8.5023,8.5244,89267.0
2018-12-20 13:50:00,11.57,11.57,11.54,11.54,161006.0,8.5244,8.5244,8.5023,8.5023,161006.0
2018-12-20 13:55:00,11.54,11.55,11.52,11.53,106180.0,8.5023,8.5097,8.4876,8.495,106180.0
2018-12-20 14:00:00,11.53,11.54,11.46,11.5,222953.0,8.495,8.5023,8.4434,8.4728,222953.0
2018-12-20 14:05:00,11.5,11.51,11.45,11.46,262925.0,8.4728,8.4802,8.436,8.4434,262925.0
2018-12-20 14:10:00,11.46,11.47,11.41,11.46,204179.0,8.4434,8.4507,8.4065,8.4434,204179.0
2018-12-20 14:15:00,11.47,11.47,11.42,11.43,186446.0,8.4507,8.4507,8.4139,8.4213,186446.0
2018-12-20 14:20:00,11.43,11.47,11.42,11.45,161544.0,8.4213,8.4507,8.4139,8.436,161544.0
2018-12-20 14:25:00,11.45,11.52,11.45,11.51,163496.0,8.436,8.4876,8.436,8.4802,163496.0
2018-12-20 14:30:00,11.51,11.53,11.47,11.51,183543.0,8.4802,8.495,8.4507,8.4802,183543.0
2018-12-20 14:35:00,11.51,11.56,11.5,11.51,209778.0,8.4802,8.5171,8.4728,8.4802,209778.0
2018-12-20 14:40:00,11.51,11.59,11.5,11.58,257493.0,8.4802,8.5392,8.4728,8.5318,257493.0
2018-12-20 14:45:00,11.58,11.62,11.57,11.61,178384.0,8.5318,8.5613,8.5244,8.5539,178384.0
2018-12-20 14:50:00,11.61,11.61,11.56,11.59,266197.0,8.5539,8.5539,8.5171,8.5392,266197.0
2018-12-20 14:55:00,11.58,11.59,11.52,11.55,239288.0,8.5318,8.5392,8.4876,8.5097,239288.0
2018-12-20 15:00:00,11.56,11.57,11.52,11.54,240608.0,8.5171,8.5244,8.4876,8.5023,240608.0
2018-12-20 15:05:00,11.54,11.58,11.51,11.58,312464.0,8.5023,8.5318,8.4802,8.5318,312464.0
2018-12-20 15:10:00,11.58,11.62,11.55,11.61,215119.0,8.5318,8.5613,8.5097,8.5539,215119.0
2018-12-20 15:15:00,11.61,11.61,11.57,11.59,246037.0,8.5539,8.5539,8.5244,8.5392,246037.0
2018-12-20 15:20:00,11.58,11.65,11.57,11.65,250357.0,8.5318,8.5834,8.5244,8.5834,250357.0
2018-12-20 15:25:00,11.64,11.65,11.58,11.59,451269.0,8.576,8.5834,8.5318,8.5392,451269.0
2018-12-20 15:30:00,11.58,11.64,11.58,11.61,319346.0,8.5318,8.576,8.5318,8.5539,319346.0
2018-12-20 15:35:00,11.62,11.63,11.6,11.62,291249.0,8.5613,8.5686,8.5465,8.5613,291249.0
2018-12-20 15:40:00,11.62,11.63,11.57,11.58,393429.0,8.5613,8.5686,8.5244,8.5318,393429.0
2018-12-20 15:45:00,11.57,11.58,11.55,11.57,333999.0,8.5244,8.5318,8.5097,8.5244,333999.0
2018-12-20 15:50:00,11.57,11.57,11.52,11.53,571548.0,8.5244,8.5244,8.4876,8.495,571548.0
2018-12-20 15:55:00,11.52,11.6,11.52,11.6,1175803.0,8.4876,8.5465,8.4876,8.5465,1175803.0
2018-12-21 09:30:00,11.53,11.77,11.53,11.63,1856982.0,8.495,8.6718,8.495,8.5686,1856982.0
2018-12-21 09:35:00,11.63,11.67,11.61,11.66,131898.0,8.5686,8.5981,8.5539,8.5907,131898.0
2018-12-21 09:40:00,11.67,11.67,11.55,11.62,155251.0,8.5981,8.5981,8.5097,8.5613,155251.0
2018-12-21 09:45:00,11.62,11.62,11.53,11.54,250575.0,8.5613,8.5613,8.495,8.5023,250575.0
2018-12-21 09:50:00,11.54,11.54,11.5,11.51,183453.0,8.5023,8.5023,8.4728,8.4802,183453.0
2018-12-21 09:55:00,11.5,11.61,11.5,11.6,164366.0,8.4728,8.5539,8.4728,8.5465,164366.0
2018-12-21 10:00:00,11.6,11.62,11.59,11.59,155167.0,8.5465,8.5613,8.5392,8.5392,155167.0
2018-12-21 10:05:00,11.59,11.6,11.55,11.59,213197.0,8.5392,8.5465,8.5097,8.5392,213197.0
2018-12-21 10:10:00,11.59,11.66,11.59,11.65,281994.0,8.5392,8.5907,8.5392,8.5834,281994.0
2018-12-21 10:15:00,11.65,11.71,11.64,11.67,270241.0,8.5834,8.6276,8.576,8.5981,270241.0
2018-12-21 10:20:00,11.67,11.71,11.66,11.69,144264.0,8.5981,8.6276,8.5907,8.6128,144264.0
2018-12-21 10:25:00,11.69,11.69,11.64,11.65,93157.0,8.6128,8.6128,8.576,8.5834,93157.0
2018-12-21 10:30:00,11.66,11.69,11.62,11.62,316257.0,8.5907,8.6128,8.5613,8.5613,316257.0
2018-12-21 10:35:00,11.62,11.63,11.59,11.59,105702.0,8.5613,8.5686,8.5392,8.5392,105702.0
2018-12-21 10:40:00,11.59,11.61,11.57,11.58,163466.0,8.5392,8.5539,8.5244,8.5318,163466.0
2018-12-21 10:45:00,11.59,11.63,11.57,11.6,173018.0,8.5392,8.5686,8.5244,8.5465,173018.0
2018-12-21 10:50:00,11.6,11.61,11.56,11.57,169432.0,8.5465,8.5539,8.5171,8.5244,169432.0
2018-12-21 10:55:00,11.58,11.58,11.54,11.54,110342.0,8.5318,8.5318,8.5023,8.5023,110342.0
2018-12-21 11:00:00,11.55,11.56,11.51,11.53,198678.0,8.5097,8.5171,8.4802,8.495,198678.0
2018-12-21 11:05:00,11.52,11.57,11.49,11.5,196574.0,8.4876,8.5244,8.4655,8.4728,196574.0
2018-12-21 11:10:00,11.5,11.54,11.49,11.53,128337.0,8.4728,8.5023,8.4655,8.495,128337.0
2018-12-21 11:15:00,11.53,11.58,11.52,11.57,138022.0,8.495,8.5318,8.4876,8.5244,138022.0
2018-12-21 11:20:00,11.56,11.6,11.56,11.59,334108.0,8.5171,8.5465,8.5171,8.5392,334108.0
2018-12-21 11:25:00,11.59,11.62,11.56,11.61,139231.0,8.5392,8.5613,8.5171,8.5539,139231.0
2018-12-21 11:30:00,11.62,11.65,11.61,11.63,223977.0,8.5613,8.5834,8.5539,8.5686,223977.0
2018-12-21 11:35:00,11.63,11.65,11.61,11.63,165544.0,8.5686,8.5834,8.5539,8.5686,165544.0
2018-12-21 11:40:00,11.63,11.65,11.61,11.65,109625.0,8.5686,8.5834,8.5539,8.5834,109625.0
2018-12-21 11:45:00,11.65,11.65,11.58,11.59,151434.0,8.5834,8.5834,8.5318,8.5392,151434.0
2018-12-21 11:50:00,11.59,11.61,11.58,11.59,97664.0,8.5392,8.5539,8.5318,8.5392,97664.0
2018-12-21 11:55:00,11.59,11.6,11.54,11.56,130144.0,8.5392,8.5465,8.5023,8.5171,130144.0
2018-12-21 12:00:00,11.56,11.58,11.54,11.57,108175.0,8.5171,8.5318,8.5023,8.5244,108175.0
2018-12-21 12:05:00,11.57,11.67,11.52,11.57,3496319.0,8.5244,8.5981,8.4876,8.5244,3496319.0
2018-12-21 12:10:00,11.57,11.58,11.54,11.55,594905.0,8.5244,8.5318,8.5023,8.5097,594905.0
2018-12-21 12:15:00,11.56,11.58,11.56,11.57,249149.0,8.5171,8.5318,8.5171,8.5244,249149.0
2018-12-21 12:20:00,11.57,11.61,11.56,11.61,151775.0,8.5244,8.5539,8.5171,8.5539,151775.0
2018-12-21 12:25:00,11.61,11.61,11.56,11.57,240181.0,8.5539,8.5539,8.5171,8.5244,240181.0
2018-12-21 12:30:00,11.57,11.62,11.53,11.6,1010122.0,8.5244,8.5613,8.495,8.5465,1010122.0
2018-12-21 12:35:00,11.61,11.63,11.59,11.63,426915.0,8.5539,8.5686,8.5392,8.5686,426915.0
2018-12-21 12:40:00,11.63,11.66,11.61,11.63,319289.0,8.5686,8.5907,8.5539,8.5686,319289.0
2018-12-21 12:45:00,11.63,11.68,11.62,11.63,341160.0,8.5686,8.6055,8.5613,8.5686,341160.0
2018-12-21 12:50:00,11.62,11.63,11.58,11.61,838404.0,8.5613,8.5686,8.5318,8.5539,838404.0
2018-12-21 12:55:00,11.61,11.63,11.6,11.63,249066.0,8.5539,8.5686,8.5465,8.5686,249066.0
2018-12-21 13:00:00,11.63,11.66,11.62,11.64,315365.0,8.5686,8.5907,8.5613,8.576,315365.0
2018-12-21 13:05:00,11.65,11.67,11.63,11.66,607006.0,8.5834,8.5981,8.5686,8.5907,607006.0
2018-12-21 13:10:00,11.66,11.67,11.65,11.65,233274.0,8.5907,8.5981,8.5834,8.5834,233274.0
2018-12-21 13:15:00,11.66,11.67,11.65,11.66,229631.0,8.5907,8.5981,8.5834,8.5907,229631.0
2018-12-21 13:20:00,11.66,11.67,11.65,11.65,248820.0,8.5907,8.5981,8.5834,8.5834,248820.0
2018-12-21 13:25:00,11.66,11.67,11.64,11.67,313142.0,8.5907,8.5981,8.576,8.5981,313142.0
2018-12-21 13:30:00,11.66,11.7,11.66,11.7,180071.0,8.5907,8.6202,8.5907,8.6202,180071.0
2018-12-21 13:35:00,11.7,11.71,11.68,11.7,224810.0,8.6202,8.6276,8.6055,8.6202,224810.0
2018-12-21 13:40:00,11.71,11.72,11.68,11.71,263180.0,8.6276,8.6349,8.6055,8.6276,263180.0
2018-12-21 13:45:00,11.71,11.73,11.7,11.7,267957.0,8.6276,8.6423,8.6202,8.6202,267957.0
2018-12-21 13:50:00,11.7,11.72,11.66,11.68,242971.0,8.6202,8.6349,8.5907,8.6055,242971.0
2018-12-21 13:55:00,11.68,11.68,11.66,11.67,231984.0,8.6055,8.6055,8.5907,8.5981,231984.0
2018-12-21 14:00:00,11.67,11.68,11.65,11.68,218980.0,8.5981,8.6055,8.5834,8.6055,218980.0
2018-12-21 14:05:00,11.67,11.69,11.66,11.67,157280.0,8.5981,8.6128,8.5907,8.5981,157280.0
2018-12-21 14:10:00,11.67,11.68,11.63,11.63,309874.0,8.5981,8.6055,8.5686,8.5686,309874.0
2018-12-21 14:15:00,11.64,11.69,11.63,11.68,362823.0,8.576,8.6128,8.5686,8.6055,362823.0
2018-12-21 14:20:00,11.69,11.7,11.67,11.69,162089.0,8.6128,8.6202,8.5981,8.6128,162089.0
2018-12-21 14:25:00,11.7,11.7,11.67,11.69,290865.0,8.6202,8.6202,8.5981,8.6128,290865.0
2018-12-21 14:30:00,11.69,11.71,11.68,11.69,471515.0,8.6128,8.6276,8.6055,8.6128,471515.0
2018-12-21 14:35:00,11.69,11.69,11.66,11.67,232787.0,8.6128,8.6128,8.5907,8.5981,232787.0
2018-12-21 14:40:00,11.67,11.68,11.62,11.63,369928.0,8.5981,8.6055,8.5613,8.5686,369928.0
2018-12-21 14:45:00,11.63,11.65,11.62,11.65,195225.0,8.5686,8.5834,8.5613,8.5834,195225.0
2018-12-21 14:50:00,11.65,11.71,11.64,11.66,353570.0,8.5834,8.6276,8.576,8.5907,353570.0
2018-12-21 14:55:00,11.66,11.68,11.64,11.67,370611.0,8.5907,8.6055,8.576,8.5981,370611.0
2018-12-21 15:00:00,11.67,11.7,11.67,11.7,234136.0,8.5981,8.6202,8.5981,8.6202,234136.0
2018-12-21 15:05:00,11.7,11.7,11.68,11.7,521302.0,8.6202,8.6202,8.6055,8.6202,521302.0
2018-12-21 15:10:00,11.7,11.7,11.63,11.63,462642.0,8.6202,8.6202,8.5686,8.5686,462642.0
2018-12-21 15:15:00,11.63,11.65,11.6,11.61,956227.0,8.5686,8.5834,8.5465,8.5539,956227.0
2018-12-21 15:20:00,11.6,11.62,11.58,11.59,397928.0,8.5465,8.5613,8.5318,8.5392,397928.0
2018-12-21 15:25:00,11.59,11.6,11.54,11.55,300837.0,8.5392,8.5465,8.5023,8.5097,300837.0
2018-12-21 15:30:00,11.55,11.58,11.53,11.54,385601.0,8.5097,8.5318,8.495,8.5023,385601.0
2018-12-21 15:35:00,11.53,11.53,11.48,11.48,282381.0,8.495,8.495,8.4581,8.4581,282381.0
2018-12-21 15:40:00,11.49,11.55,11.48,11.52,386007.0,8.4655,8.5097,8.4581,8.4876,386007.0
2018-12-21 15:45:00,11.52,11.56,11.51,11.52,430246.0,8.4876,8.5171,8.4802,8.4876,430246.0
2018-12-21 15:50:00,11.52,11.55,11.51,11.53,749140.0,8.4876,8.5097,8.4802,8.495,749140.0
2018-12-21 15:55:00,11.52,11.62,11.52,11.56,4273466.0,8.4876,8.5613,8.4876,8.5171,4273466.0
2018-12-24 09:30:00,11.47,11.6,11.44,11.45,244174.0,8.4507,8.5465,8.4286,8.436,244174.0
2018-12-24 09:35:00,11.45,11.46,11.41,11.46,239347.0,8.436,8.4434,8.4065,8.4434,239347.0
2018-12-24 09:40:00,11.46,11.49,11.42,11.46,226326.0,8.4434,8.4655,8.4139,8.4434,226326.0
2018-12-24 09:45:00,11.45,11.45,11.36,11.37,157698.0,8.436,8.436,8.3697,8.3771,157698.0
2018-12-24 09:50:00,11.37,11.37,11.29,11.3,192514.0,8.3771,8.3771,8.3181,8.3255,192514.0
2018-12-24 09:55:00,11.3,11.34,11.3,11.33,194747.0,8.3255,8.355,8.3255,8.3476,194747.0
2018-12-24 10:00:00,11.33,11.36,11.3,11.32,152830.0,8.3476,8.3697,8.3255,8.3402,152830.0
2018-12-24 10:05:00,11.31,11.32,11.2,11.21,221758.0,8.3329,8.3402,8.2518,8.2592,221758.0
2018-12-24 10:10:00,11.21,11.34,11.21,11.34,183871.0,8.2592,8.355,8.2592,8.355,183871.0
2018-12-24 10:15:00,11.34,11.36,11.27,11.32,156369.0,8.355,8.3697,8.3034,8.3402,156369.0
2018-12-24 10:20:00,11.32,11.34,11.28,11.33,180767.0,8.3402,8.355,8.3108,8.3476,180767.0
2018-12-24 10:25:00,11.33,11.33,11.28,11.3,224506.0,8.3476,8.3476,8.3108,8.3255,224506.0
2018-12-24 10:30:00,11.3,11.4,11.3,11.36,312138.0,8.3255,8.3992,8.3255,8.3697,312138.0
2018-12-24 10:35:00,11.36,11.42,11.36,11.42,170217.0,8.3697,8.4139,8.3697,8.4139,170217.0
2018-12-24 10:40:00,11.43,11.49,11.43,11.49,547982.0,8.4213,8.4655,8.4213,8.4655,547982.0
2018-12-24 10:45:00,11.49,11.49,11.44,11.47,497805.0,8.4655,8.4655,8.4286,8.4507,497805.0
2018-12-24 10:50:00,11.48,11.48,11.44,11.47,234472.0,8.4581,8.4581,8.4286,8.4507,234472.0
2018-12-24 10:55:00,11.47,11.49,11.44,11.49,300540.0,8.4507,8.4655,8.4286,8.4655,300540.0
2018-12-24 11:00:00,11.49,11.51,11.44,11.45,205524.0,8.4655,8.4802,8.4286,8.436,205524.0
2018-12-24 11:05:00,11.45,11.5,11.43,11.49,161293.0,8.436,8.4728,8.4213,8.4655,161293.0
2018-12-24 11:10:00,11.49,11.51,11.46,11.5,140825.0,8.4655,8.4802,8.4434,8.4728,140825.0
2018-12-24 11:15:00,11.5,11.5,11.44,11.46,197516.0,8.4728,8.4728,8.4286,8.4434,197516.0
2018-12-24 11:20:00,11.46,11.47,11.43,11.43,229165.0,8.4434,8.4507,8.4213,8.4213,229165.0
2018-12-24 11:25:00,11.43,11.46,11.43,11.45,171414.0,8.4213,8.4434,8.4213,8.436,171414.0
2018-12-24 11:30:00,11.45,11.52,11.45,11.5,168547.0,8.436,8.4876,8.436,8.4728,168547.0
2018-12-24 11:35:00,11.49,11.52,11.46,11.52,202584.0,8.4655,8.4876,8.4434,8.4876,202584.0
2018-12-24 11:40:00,11.52,11.54,11.48,11.49,300137.0,8.4876,8.5023,8.4581,8.4655,300137.0
2018-12-24 11:45:00,11.5,11.5,11.44,11.45,135120.0,8.4728,8.4728,8.4286,8.436,135120.0
2018-12-24 11:50:00,11.45,11.46,11.41,11.45,94834.0,8.436,8.4434,8.4065,8.436,94834.0
2018-12-24 11:55:00,11.44,11.46,11.41,11.41,124144.0,8.4286,8.4434,8.4065,8.4065,124144.0
2018-12-24 12:00:00,11.41,11.45,11.41,11.43,184899.0,8.4065,8.436,8.4065,8.4213,184899.0
2018-12-24 12:05:00,11.43,11.43,11.4,11.4,127517.0,8.4213,8.4213,8.3992,8.3992,127517.0
2018-12-24 12:10:00,11.4,11.42,11.37,11.39,170632.0,8.3992,8.4139,8.3771,8.3918,170632.0
2018-12-24 12:15:00,11.39,11.41,11.37,11.39,140183.0,8.3918,8.4065,8.3771,8.3918,140183.0
2018-12-24 12:20:00,11.39,11.39,11.35,11.38,141718.0,8.3918,8.3918,8.3623,8.3844,141718.0
2018-12-24 12:25:00,11.38,11.42,11.37,11.38,168740.0,8.3844,8.4139,8.3771,8.3844,168740.0
2018-12-24 12:30:00,11.39,11.4,11.35,11.38,208864.0,8.3918,8.3992,8.3623,8.3844,208864.0
2018-12-24 12:35:00,11.38,11.39,11.37,11.38,249785.0,8.3844,8.3918,8.3771,8.3844,249785.0
2018-12-24 12:40:00,11.38,11.4,11.37,11.38,329559.0,8.3844,8.3992,8.3771,8.3844,329559.0
2018-12-24 12:45:00,11.39,11.4,11.34,11.34,562368.0,8.3918,8.3992,8.355,8.355,562368.0
2018-12-24 12:50:00,11.34,11.35,11.3,11.32,332877.0,8.355,8.3623,8.3255,8.3402,332877.0
2018-12-24 12:55:00,11.32,11.32,11.28,11.3,654025.0,8.3402,8.3402,8.3108,8.3255,654025.0
2018-12-26 09:30:00,11.35,11.39,11.32,11.34,167729.0,8.3623,8.3918,8.3402,8.355,167729.0
2018-12-26 09:35:00,11.35,11.36,11.27,11.29,272624.0,8.3623,8.3697,8.3034,8.3181,272624.0
2018-12-26 09:40:00,11.29,11.29,11.19,11.2,265394.0,8.3181,8.3181,8.2445,8.2518,265394.0
2018-12-26 09:45:00,11.21,11.21,11.17,11.2,120486.0,8.2592,8.2592,8.2297,8.2518,120486.0
2018-12-26 09:50:00,11.21,11.25,11.18,11.22,183961.0,8.2592,8.2887,8.2371,8.2666,183961.0
2018-12-26 09:55:00,11.22,11.25,11.22,11.23,69908.0,8.2666,8.2887,8.2666,8.2739,69908.0
2018-12-26 10:00:00,11.22,11.23,11.17,11.18,110181.0,8.2666,8.2739,8.2297,8.2371,110181.0
2018-12-26 10:05:00,11.18,11.23,11.17,11.23,98476.0,8.2371,8.2739,8.2297,8.2739,98476.0
2018-12-26 10:10:00,11.23,11.23,11.15,11.15,126315.0,8.2739,8.2739,8.215,8.215,126315.0
2018-12-26 10:15:00,11.15,11.16,11.12,11.12,143274.0,8.215,8.2223,8.1929,8.1929,143274.0
2018-12-26 10:20:00,11.13,11.22,11.13,11.22,123889.0,8.2002,8.2666,8.2002,8.2666,123889.0
2018-12-26 10:25:00,11.22,11.23,11.19,11.19,74400.0,8.2666,8.2739,8.2445,8.2445,74400.0
2018-12-26 10:30:00,11.2,11.21,11.17,11.2,98090.0,8.2518,8.2592,8.2297,8.2518,98090.0
2018-12-26 10:35:00,11.19,11.2,11.16,11.19,122355.0,8.2445,8.2518,8.2223,8.2445,122355.0
2018-12-26 10:40:00,11.19,11.2,11.16,11.16,96218.0,8.2445,8.2518,8.2223,8.2223,96218.0
2018-12-26 10:45:00,11.16,11.18,11.14,11.16,55416.0,8.2223,8.2371,8.2076,8.2223,55416.0
2018-12-26 10:50:00,11.17,11.21,11.13,11.14,130901.0,8.2297,8.2592,8.2002,8.2076,130901.0
2018-12-26 10:55:00,11.14,11.17,11.13,11.15,106517.0,8.2076,8.2297,8.2002,8.215,106517.0
2018-12-26 11:00:00,11.16,11.22,11.15,11.21,150634.0,8.2223,8.2666,8.215,8.2592,150634.0
2018-12-26 11:05:00,11.21,11.24,11.2,11.22,76695.0,8.2592,8.2813,8.2518,8.2666,76695.0
2018-12-26 11:10:00,11.22,11.25,11.22,11.25,65793.0,8.2666,8.2887,8.2666,8.2887,65793.0
2018-12-26 11:15:00,11.25,11.28,11.23,11.27,180867.0,8.2887,8.3108,8.2739,8.3034,180867.0
2018-12-26 11:20:00,11.28,11.31,11.27,11.3,108151.0,8.3108,8.3329,8.3034,8.3255,108151.0
2018-12-26 11:25:00,11.29,11.33,11.29,11.32,110824.0,8.3181,8.3476,8.3181,8.3402,110824.0
2018-12-26 11:30:00,11.31,11.33,11.3,11.3,55649.0,8.3329,8.3476,8.3255,8.3255,55649.0
2018-12-26 11:35:00,11.31,11.34,11.3,11.34,86529.0,8.3329,8.355,8.3255,8.355,86529.0
2018-12-26 11:40:00,11.34,11.36,11.33,11.36,144947.0,8.355,8.3697,8.3476,8.3697,144947.0
2018-12-26 11:45:00,11.35,11.39,11.34,11.38,163349.0,8.3623,8.3918,8.355,8.3844,163349.0
2018-12-26 11:50:00,11.38,11.43,11.35,11.43,261962.0,8.3844,8.4213,8.3623,8.4213,261962.0
2018-12-26 11:55:00,11.42,11.45,11.41,11.45,199898.0,8.4139,8.436,8.4065,8.436,199898.0
2018-12-26 12:00:00,11.45,11.47,11.43,11.46,217269.0,8.436,8.4507,8.4213,8.4434,217269.0
2018-12-26 12:05:00,11.46,11.5,11.45,11.5,97916.0,8.4434,8.4728,8.436,8.4728,97916.0
2018-12-26 12:10:00,11.49,11.54,11.49,11.52,140702.0,8.4655,8.5023,8.4655,8.4876,140702.0
2018-12-26 12:15:00,11.52,11.53,11.47,11.48,64908.0,8.4876,8.495,8.4507,8.4581,64908.0
2018-12-26 12:20:00,11.48,11.5,11.47,11.5,60911.0,8.4581,8.4728,8.4507,8.4728,60911.0
2018-12-26 12:25:00,11.5,11.53,11.48,11.49,160876.0,8.4728,8.495,8.4581,8.4655,160876.0
2018-12-26 12:30:00,11.49,11.53,11.48,11.52,91747.0,8.4655,8.495,8.4581,8.4876,91747.0
2018-12-26 12:35:00,11.52,11.54,11.51,11.51,121919.0,8.4876,8.5023,8.4802,8.4802,121919.0
2018-12-26 12:40:00,11.51,11.54,11.5,11.54,102519.0,8.4802,8.5023,8.4728,8.5023,102519.0
2018-12-26 12:45:00,11.53,11.56,11.49,11.51,343384.0,8.495,8.5171,8.4655,8.4802,343384.0
2018-12-26 12:50:00,11.51,11.56,11.51,11.54,104845.0,8.4802,8.5171,8.4802,8.5023,104845.0
2018-12-26 12:55:00,11.54,11.56,11.53,11.54,83033.0,8.5023,8.5171,8.495,8.5023,83033.0
2018-12-26 13:00:00,11.54,11.56,11.52,11.53,72943.0,8.5023,8.5171,8.4876,8.495,72943.0
2018-12-26 13:05:00,11.53,11.53,11.49,11.51,161108.0,8.495,8.495,8.4655,8.4802,161108.0
2018-12-26 13:10:00,11.51,11.52,11.47,11.48,84950.0,8.4802,8.4876,8.4507,8.4581,84950.0
2018-12-26 13:15:00,11.48,11.48,11.44,11.45,59189.0,8.4581,8.4581,8.4286,8.436,59189.0
2018-12-26 13:20:00,11.45,11.49,11.44,11.47,75426.0,8.436,8.4655,8.4286,8.4507,75426.0
2018-12-26 13:25:00,11.47,11.47,11.45,11.45,293366.0,8.4507,8.4507,8.436,8.436,293366.0
2018-12-26 13:30:00,11.45,11.5,11.45,11.49,84006.0,8.436,8.4728,8.436,8.4655,84006.0
2018-12-26 13:35:00,11.48,11.51,11.47,11.5,100513.0,8.4581,8.4802,8.4507,8.4728,100513.0
2018-12-26 13:40:00,11.51,11.54,11.51,11.54,44120.0,8.4802,8.5023,8.4802,8.5023,44120.0
2018-12-26 13:45:00,11.54,11.57,11.53,11.56,95560.0,8.5023,8.5244,8.495,8.5171,95560.0
2018-12-26 13:50:00,11.57,11.61,11.56,11.61,101809.0,8.5244,8.5539,8.5171,8.5539,101809.0
2018-12-26 13:55:00,11.61,11.61,11.57,11.59,319616.0,8.5539,8.5539,8.5244,8.5392,319616.0
2018-12-26 14:00:00,11.6,11.6,11.58,11.58,75591.0,8.5465,8.5465,8.5318,8.5318,75591.0
2018-12-26 14:05:00,11.58,11.58,11.55,11.58,111715.0,8.5318,8.5318,8.5097,8.5318,111715.0
2018-12-26 14:10:00,11.58,11.59,11.56,11.57,71648.0,8.5318,8.5392,8.5171,8.5244,71648.0
2018-12-26 14:15:00,11.56,11.59,11.54,11.56,191782.0,8.5171,8.5392,8.5023,8.5171,191782.0
2018-12-26 14:20:00,11.56,11.57,11.55,11.56,70270.0,8.5171,8.5244,8.5097,8.5171,70270.0
2018-12-26 14:25:00,11.57,11.57,11.54,11.54,91169.0,8.5244,8.5244,8.5023,8.5023,91169.0
2018-12-26 14:30:00,11.55,11.59,11.54,11.57,144638.0,8.5097,8.5392,8.5023,8.5244,144638.0
2018-12-26 14:35:00,11.57,11.58,11.55,11.56,46674.0,8.5244,8.5318,8.5097,8.5171,46674.0
2018-12-26 14:40:00,11.57,11.57,11.53,11.55,87821.0,8.5244,8.5244,8.495,8.5097,87821.0
2018-12-26 14:45:00,11.56,11.57,11.55,11.55,74168.0,8.5171,8.5244,8.5097,8.5097,74168.0
2018-12-26 14:50:00,11.55,11.57,11.54,11.56,152020.0,8.5097,8.5244,8.5023,8.5171,152020.0
2018-12-26 14:55:00,11.56,11.59,11.53,11.58,152141.0,8.5171,8.5392,8.495,8.5318,152141.0
2018-12-26 15:00:00,11.58,11.6,11.58,11.58,115423.0,8.5318,8.5465,8.5318,8.5318,115423.0
2018-12-26 15:05:00,11.59,11.62,11.58,11.59,151990.0,8.5392,8.5613,8.5318,8.5392,151990.0
2018-12-26 15:10:00,11.6,11.62,11.59,11.62,73454.0,8.5465,8.5613,8.5392,8.5613,73454.0
2018-12-26 15:15:00,11.62,11.64,11.61,11.63,155334.0,8.5613,8.576,8.5539,8.5686,155334.0
2018-12-26 15:20:00,11.62,11.68,11.62,11.68,131571.0,8.5613,8.6055,8.5613,8.6055,131571.0
2018-12-26 15:25:00,11.68,11.69,11.66,11.69,122524.0,8.6055,8.6128,8.5907,8.6128,122524.0
2018-12-26 15:30:00,11.69,11.71,11.68,11.71,202980.0,8.6128,8.6276,8.6055,8.6276,202980.0
2018-12-26 15:35:00,11.71,11.76,11.7,11.75,249892.0,8.6276,8.6644,8.6202,8.657,249892.0
2018-12-26 15:40:00,11.75,11.78,11.73,11.78,308241.0,8.657,8.6791,8.6423,8.6791,308241.0
2018-12-26 15:45:00,11.78,11.8,11.75,11.76,566776.0,8.6791,8.6939,8.657,8.6644,566776.0
2018-12-26 15:50:00,11.76,11.78,11.74,11.78,465120.0,8.6644,8.6791,8.6497,8.6791,465120.0
2018-12-26 15:55:00,11.78,11.79,11.76,11.78,654649.0,8.6791,8.6865,8.6644,8.6791,654649.0
2018-12-27 09:30:00,11.6,11.71,11.54,11.66,239234.0,8.5465,8.6276,8.5023,8.5907,239234.0
2018-12-27 09:35:00,11.67,11.74,11.64,11.7,94449.0,8.5981,8.6497,8.576,8.6202,94449.0
2018-12-27 09:40:00,11.69,11.72,11.62,11.62,96850.0,8.6128,8.6349,8.5613,8.5613,96850.0
2018-12-27 09:45:00,11.62,11.63,11.57,11.59,101710.0,8.5613,8.5686,8.5244,8.5392,101710.0
2018-12-27 09:50:00,11.59,11.63,11.58,11.6,52273.0,8.5392,8.5686,8.5318,8.5465,52273.0
2018-12-27 09:55:00,11.6,11.67,11.6,11.67,145567.0,8.5465,8.5981,8.5465,8.5981,145567.0
2018-12-27 10:00:00,11.67,11.71,11.66,11.67,127797.0,8.5981,8.6276,8.5907,8.5981,127797.0
2018-12-27 10:05:00,11.67,11.68,11.6,11.61,282310.0,8.5981,8.6055,8.5465,8.5539,282310.0
2018-12-27 10:10:00,11.62,11.67,11.61,11.67,99122.0,8.5613,8.5981,8.5539,8.5981,99122.0
2018-12-27 10:15:00,11.66,11.7,11.65,11.7,205567.0,8.5907,8.6202,8.5834,8.6202,205567.0
2018-12-27 10:20:00,11.69,11.7,11.65,11.66,169632.0,8.6128,8.6202,8.5834,8.5907,169632.0
2018-12-27 10:25:00,11.66,11.69,11.62,11.62,141259.0,8.5907,8.6128,8.5613,8.5613,141259.0
2018-12-27 10:30:00,11.63,11.7,11.61,11.69,152224.0,8.5686,8.6202,8.5539,8.6128,152224.0
2018-12-27 10:35:00,11.68,11.72,11.68,11.69,128419.0,8.6055,8.6349,8.6055,8.6128,128419.0
2018-12-27 10:40:00,11.69,11.73,11.67,11.73,141462.0,8.6128,8.6423,8.5981,8.6423,141462.0
2018-12-27 10:45:00,11.73,11.75,11.7,11.71,183315.0,8.6423,8.657,8.6202,8.6276,183315.0
2018-12-27 10:50:00,11.72,11.74,11.69,11.69,115264.0,8.6349,8.6497,8.6128,8.6128,115264.0
2018-12-27 10:55:00,11.7,11.7,11.66,11.67,96393.0,8.6202,8.6202,8.5907,8.5981,96393.0
2018-12-27 11:00:00,11.67,11.68,11.64,11.66,100717.0,8.5981,8.6055,8.576,8.5907,100717.0
2018-12-27 11:05:00,11.66,11.67,11.63,11.66,68539.0,8.5907,8.5981,8.5686,8.5907,68539.0
2018-12-27 11:10:00,11.65,11.66,11.63,11.64,92793.0,8.5834,8.5907,8.5686,8.576,92793.0
2018-12-27 11:15:00,11.64,11.67,11.63,11.66,108623.0,8.576,8.5981,8.5686,8.5907,108623.0
2018-12-27 11:20:00,11.66,11.7,11.66,11.69,67998.0,8.5907,8.6202,8.5907,8.6128,67998.0
2018-12-27 11:25:00,11.7,11.74,11.69,11.72,117132.0,8.6202,8.6497,8.6128,8.6349,117132.0
2018-12-27 11:30:00,11.73,11.77,11.72,11.75,76137.0,8.6423,8.6718,8.6349,8.657,76137.0
2018-12-27 11:35:00,11.75,11.77,11.71,11.75,119443.0,8.657,8.6718,8.6276,8.657,119443.0
2018-12-27 11:40:00,11.74,11.75,11.7,11.71,119283.0,8.6497,8.657,8.6202,8.6276,119283.0
2018-12-27 11:45:00,11.7,11.71,11.67,11.69,88156.0,8.6202,8.6276,8.5981,8.6128,88156.0
2018-12-27 11:50:00,11.68,11.69,11.66,11.66,152500.0,8.6055,8.6128,8.5907,8.5907,152500.0
2018-12-27 11:55:00,11.67,11.7,11.64,11.68,113290.0,8.5981,8.6202,8.576,8.6055,113290.0
2018-12-27 12:00:00,11.68,11.69,11.64,11.65,85046.0,8.6055,8.6128,8.576,8.5834,85046.0
2018-12-27 12:05:00,11.64,11.66,11.62,11.64,126384.0,8.576,8.5907,8.5613,8.576,126384.0
2018-12-27 12:10:00,11.64,11.65,11.63,11.64,52441.0,8.576,8.5834,8.5686,8.576,52441.0
2018-12-27 12:15:00,11.64,11.69,11.64,11.67,201830.0,8.576,8.6128,8.576,8.5981,201830.0
2018-12-27 12:20:00,11.67,11.68,11.63,11.64,81480.0,8.5981,8.6055,8.5686,8.576,81480.0
2018-12-27 12:25:00,11.65,11.65,11.57,11.58,202002.0,8.5834,8.5834,8.5244,8.5318,202002.0
2018-12-27 12:30:00,11.58,11.58,11.54,11.58,149193.0,8.5318,8.5318,8.5023,8.5318,149193.0
2018-12-27 12:35:00,11.58,11.6,11.55,11.57,140580.0,8.5318,8.5465,8.5097,8.5244,140580.0
2018-12-27 12:40:00,11.57,11.57,11.53,11.55,114322.0,8.5244,8.5244,8.495,8.5097,114322.0
2018-12-27 12:45:00,11.55,11.58,11.54,11.57,99245.0,8.5097,8.5318,8.5023,8.5244,99245.0
2018-12-27 12:50:00,11.57,11.59,11.54,11.58,167809.0,8.5244,8.5392,8.5023,8.5318,167809.0
2018-12-27 12:55:00,11.58,11.6,11.56,11.6,169297.0,8.5318,8.5465,8.5171,8.5465,169297.0
2018-12-27 13:00:00,11.59,11.6,11.55,11.56,136777.0,8.5392,8.5465,8.5097,8.5171,136777.0
2018-12-27 13:05:00,11.57,11.59,11.56,11.58,117820.0,8.5244,8.5392,8.5171,8.5318,117820.0
2018-12-27 13:10:00,11.57,11.58,11.54,11.57,77377.0,8.5244,8.5318,8.5023,8.5244,77377.0
2018-12-27 13:15:00,11.56,11.58,11.53,11.54,102344.0,8.5171,8.5318,8.495,8.5023,102344.0
2018-12-27 13:20:00,11.54,11.54,11.52,11.54,71306.0,8.5023,8.5023,8.4876,8.5023,71306.0
2018-12-27 13:25:00,11.54,11.55,11.5,11.5,151113.0,8.5023,8.5097,8.4728,8.4728,151113.0
2018-12-27 13:30:00,11.5,11.53,11.5,11.52,93605.0,8.4728,8.495,8.4728,8.4876,93605.0
2018-12-27 13:35:00,11.52,11.53,11.49,11.5,104844.0,8.4876,8.495,8.4655,8.4728,104844.0
2018-12-27 13:40:00,11.5,11.5,11.48,11.49,104263.0,8.4728,8.4728,8.4581,8.4655,104263.0
2018-12-27 13:45:00,11.49,11.5,11.45,11.46,93683.0,8.4655,8.4728,8.436,8.4434,93683.0
2018-12-27 13:50:00,11.46,11.47,11.44,11.45,114558.0,8.4434,8.4507,8.4286,8.436,114558.0
2018-12-27 13:55:00,11.45,11.5,11.44,11.49,92981.0,8.436,8.4728,8.4286,8.4655,92981.0
2018-12-27 14:00:00,11.48,11.49,11.46,11.49,97871.0,8.4581,8.4655,8.4434,8.4655,97871.0
2018-12-27 14:05:00,11.48,11.5,11.45,11.45,95035.0,8.4581,8.4728,8.436,8.436,95035.0
2018-12-27 14:10:00,11.45,11.46,11.43,11.43,80219.0,8.436,8.4434,8.4213,8.4213,80219.0
2018-12-27 14:15:00,11.43,11.44,11.41,11.43,190593.0,8.4213,8.4286,8.4065,8.4213,190593.0
2018-12-27 14:20:00,11.42,11.46,11.41,11.45,83084.0,8.4139,8.4434,8.4065,8.436,83084.0
2018-12-27 14:25:00,11.45,11.47,11.43,11.47,86191.0,8.436,8.4507,8.4213,8.4507,86191.0
2018-12-27 14:30:00,11.47,11.48,11.43,11.44,190726.0,8.4507,8.4581,8.4213,8.4286,190726.0
2018-12-27 14:35:00,11.44,11.48,11.44,11.48,89665.0,8.4286,8.4581,8.4286,8.4581,89665.0
2018-12-27 14:40:00,11.48,11.53,11.47,11.52,142386.0,8.4581,8.495,8.4507,8.4876,142386.0
2018-12-27 14:45:00,11.52,11.53,11.48,11.51,107910.0,8.4876,8.495,8.4581,8.4802,107910.0
2018-12-27 14:50:00,11.51,11.54,11.49,11.52,234316.0,8.4802,8.5023,8.4655,8.4876,234316.0
2018-12-27 14:55:00,11.51,11.53,11.5,11.51,165413.0,8.4802,8.495,8.4728,8.4802,165413.0
2018-12-27 15:00:00,11.52,11.52,11.47,11.48,175899.0,8.4876,8.4876,8.4507,8.4581,175899.0
2018-12-27 15:05:00,11.48,11.51,11.44,11.48,183131.0,8.4581,8.4802,8.4286,8.4581,183131.0
2018-12-27 15:10:00,11.48,11.54,11.46,11.53,236204.0,8.4581,8.5023,8.4434,8.495,236204.0
2018-12-27 15:15:00,11.53,11.54,11.51,11.51,87877.0,8.495,8.5023,8.4802,8.4802,87877.0
2018-12-27 15:20:00,11.51,11.58,11.51,11.58,309397.0,8.4802,8.5318,8.4802,8.5318,309397.0
2018-12-27 15:25:00,11.58,11.62,11.56,11.62,305071.0,8.5318,8.5613,8.5171,8.5613,305071.0
2018-12-27 15:30:00,11.62,11.64,11.57,11.63,407640.0,8.5613,8.576,8.5244,8.5686,407640.0
2018-12-27 15:35:00,11.63,11.68,11.62,11.68,299640.0,8.5686,8.6055,8.5613,8.6055,299640.0
2018-12-27 15:40:00,11.68,11.78,11.67,11.76,352296.0,8.6055,8.6791,8.5981,8.6644,352296.0
2018-12-27 15:45:00,11.76,11.76,11.7,11.75,364446.0,8.6644,8.6644,8.6202,8.657,364446.0
2018-12-27 15:50:00,11.74,11.75,11.67,11.69,294475.0,8.6497,8.657,8.5981,8.6128,294475.0
2018-12-27 15:55:00,11.69,11.81,11.68,11.81,829871.0,8.6128,8.7012,8.6055,8.7012,829871.0
2018-12-28 09:30:00,11.89,11.89,11.81,11.87,245991.0,8.7602,8.7602,8.7012,8.7455,245991.0
2018-12-28 09:35:00,11.87,11.89,11.83,11.86,106614.0,8.7455,8.7602,8.716,8.7381,106614.0
2018-12-28 09:40:00,11.86,11.93,11.85,11.93,105561.0,8.7381,8.7897,8.7307,8.7897,105561.0
2018-12-28 09:45:00,11.93,11.97,11.89,11.9,101142.0,8.7897,8.8191,8.7602,8.7676,101142.0
2018-12-28 09:50:00,11.9,11.91,11.86,11.88,122323.0,8.7676,8.7749,8.7381,8.7528,122323.0
2018-12-28 09:55:00,11.88,11.89,11.85,11.88,135517.0,8.7528,8.7602,8.7307,8.7528,135517.0
2018-12-28 10:00:00,11.88,11.9,11.82,11.85,117930.0,8.7528,8.7676,8.7086,8.7307,117930.0
2018-12-28 10:05:00,11.85,11.9,11.84,11.88,66120.0,8.7307,8.7676,8.7234,8.7528,66120.0
2018-12-28 10:10:00,11.88,11.9,11.87,11.9,86043.0,8.7528,8.7676,8.7455,8.7676,86043.0
2018-12-28 10:15:00,11.9,11.91,11.88,11.89,100576.0,8.7676,8.7749,8.7528,8.7602,100576.0
2018-12-28 10:20:00,11.89,11.92,11.88,11.88,102271.0,8.7602,8.7823,8.7528,8.7528,102271.0
2018-12-28 10:25:00,11.88,11.91,11.87,11.88,58805.0,8.7528,8.7749,8.7455,8.7528,58805.0
2018-12-28 10:30:00,11.88,11.9,11.88,11.9,64953.0,8.7528,8.7676,8.7528,8.7676,64953.0
2018-12-28 10:35:00,11.9,11.9,11.84,11.88,79539.0,8.7676,8.7676,8.7234,8.7528,79539.0
2018-12-28 10:40:00,11.88,11.88,11.83,11.84,82600.0,8.7528,8.7528,8.716,8.7234,82600.0
2018-12-28 10:45:00,11.84,11.9,11.84,11.9,56422.0,8.7234,8.7676,8.7234,8.7676,56422.0
2018-12-28 10:50:00,11.91,11.94,11.89,11.91,132755.0,8.7749,8.797,8.7602,8.7749,132755.0
2018-12-28 10:55:00,11.92,11.93,11.88,11.89,173308.0,8.7823,8.7897,8.7528,8.7602,173308.0
2018-12-28 11:00:00,11.89,11.9,11.88,11.88,52885.0,8.7602,8.7676,8.7528,8.7528,52885.0
2018-12-28 11:05:00,11.88,11.89,11.84,11.86,214218.0,8.7528,8.7602,8.7234,8.7381,214218.0
2018-12-28 11:10:00,11.86,11.88,11.84,11.86,183801.0,8.7381,8.7528,8.7234,8.7381,183801.0
2018-12-28 11:15:00,11.86,11.9,11.84,11.85,113954.0,8.7381,8.7676,8.7234,8.7307,113954.0
2018-12-28 11:20:00,11.86,11.88,11.84,11.86,64077.0,8.7381,8.7528,8.7234,8.7381,64077.0
2018-12-28 11:25:00,11.86,11.87,11.83,11.86,133701.0,8.7381,8.7455,8.716,8.7381,133701.0
2018-12-28 11:30:00,11.86,11.88,11.86,11.86,93895.0,8.7381,8.7528,8.7381,8.7381,93895.0
2018-12-28 11:35:00,11.87,11.89,11.86,11.88,90601.0,8.7455,8.7602,8.7381,8.7528,90601.0
2018-12-28 11:40:00,11.89,11.89,11.87,11.87,65507.0,8.7602,8.7602,8.7455,8.7455,65507.0
2018-12-28 11:45:00,11.87,11.87,11.85,11.86,50289.0,8.7455,8.7455,8.7307,8.7381,50289.0
2018-12-28 11:50:00,11.87,11.89,11.86,11.88,167903.0,8.7455,8.7602,8.7381,8.7528,167903.0
2018-12-28 11:55:00,11.88,11.9,11.87,11.89,69537.0,8.7528,8.7676,8.7455,8.7602,69537.0
2018-12-28 12:00:00,11.89,11.91,11.89,11.91,45745.0,8.7602,8.7749,8.7602,8.7749,45745.0
2018-12-28 12:05:00,11.91,11.94,11.91,11.93,79405.0,8.7749,8.797,8.7749,8.7897,79405.0
2018-12-28 12:10:00,11.94,11.94,11.92,11.92,48052.0,8.797,8.797,8.7823,8.7823,48052.0
2018-12-28 12:15:00,11.92,11.93,11.88,11.89,153446.0,8.7823,8.7897,8.7528,8.7602,153446.0
2018-12-28 12:20:00,11.9,11.92,11.89,11.9,209869.0,8.7676,8.7823,8.7602,8.7676,209869.0
2018-12-28 12:25:00,11.9,11.91,11.87,11.89,71514.0,8.7676,8.7749,8.7455,8.7602,71514.0
2018-12-28 12:30:00,11.89,11.91,11.89,11.91,78552.0,8.7602,8.7749,8.7602,8.7749,78552.0
2018-12-28 12:35:00,11.91,11.91,11.89,11.91,80987.0,8.7749,8.7749,8.7602,8.7749,80987.0
2018-12-28 12:40:00,11.91,11.92,11.9,11.91,59855.0,8.7749,8.7823,8.7676,8.7749,59855.0
2018-12-28 12:45:00,11.9,11.91,11.88,11.88,63455.0,8.7676,8.7749,8.7528,8.7528,63455.0
2018-12-28 12:50:00,11.88,11.89,11.86,11.89,127251.0,8.7528,8.7602,8.7381,8.7602,127251.0
2018-12-28 12:55:00,11.89,11.89,11.82,11.82,145702.0,8.7602,8.7602,8.7086,8.7086,145702.0
2018-12-28 13:00:00,11.82,11.83,11.81,11.82,108227.0,8.7086,8.716,8.7012,8.7086,108227.0
2018-12-28 13:05:00,11.81,11.84,11.8,11.84,62001.0,8.7012,8.7234,8.6939,8.7234,62001.0
2018-12-28 13:10:00,11.84,11.85,11.83,11.84,46963.0,8.7234,8.7307,8.716,8.7234,46963.0
2018-12-28 13:15:00,11.85,11.85,11.81,11.81,41389.0,8.7307,8.7307,8.7012,8.7012,41389.0
2018-12-28 13:20:00,11.82,11.82,11.78,11.78,53520.0,8.7086,8.7086,8.6791,8.6791,53520.0
2018-12-28 13:25:00,11.79,11.79,11.77,11.77,83846.0,8.6865,8.6865,8.6718,8.6718,83846.0
2018-12-28 13:30:00,11.77,11.79,11.75,11.79,142373.0,8.6718,8.6865,8.657,8.6865,142373.0
2018-12-28 13:35:00,11.79,11.81,11.78,11.8,75461.0,8.6865,8.7012,8.6791,8.6939,75461.0
2018-12-28 13:40:00,11.8,11.83,11.8,11.82,141871.0,8.6939,8.716,8.6939,8.7086,141871.0
2018-12-28 13:45:00,11.81,11.85,11.81,11.85,82145.0,8.7012,8.7307,8.7012,8.7307,82145.0
2018-12-28 13:50:00,11.85,11.87,11.84,11.84,172284.0,8.7307,8.7455,8.7234,8.7234,172284.0
2018-12-28 13:55:00,11.85,11.87,11.84,11.85,73274.0,8.7307,8.7455,8.7234,8.7307,73274.0
2018-12-28 14:00:00,11.85,11.88,11.85,11.86,83188.0,8.7307,8.7528,8.7307,8.7381,83188.0
2018-12-28 14:05:00,11.87,11.9,11.86,11.9,93084.0,8.7455,8.7676,8.7381,8.7676,93084.0
2018-12-28 14:10:00,11.9,11.92,11.89,11.91,108174.0,8.7676,8.7823,8.7602,8.7749,108174.0
2018-12-28 14:15:00,11.91,11.94,11.9,11.9,91149.0,8.7749,8.797,8.7676,8.7676,91149.0
2018-12-28 14:20:00,11.91,11.94,11.9,11.93,106227.0,8.7749,8.797,8.7676,8.7897,106227.0
2018-12-28 14:25:00,11.93,11.93,11.9,11.92,61317.0,8.7897,8.7897,8.7676,8.7823,61317.0
2018-12-28 14:30:00,11.91,11.96,11.9,11.95,240623.0,8.7749,8.8118,8.7676,8.8044,240623.0
2018-12-28 14:35:00,11.95,11.98,11.95,11.98,125256.0,8.8044,8.8265,8.8044,8.8265,125256.0
2018-12-28 14:40:00,11.97,12.01,11.97,12.0,155412.0,8.8191,8.8486,8.8191,8.8412,155412.0
2018-12-28 14:45:00,12.0,12.01,11.97,12.0,127381.0,8.8412,8.8486,8.8191,8.8412,127381.0
2018-12-28 14:50:00,12.0,12.03,11.99,12.01,110666.0,8.8412,8.8633,8.8339,8.8486,110666.0
2018-12-28 14:55:00,12.01,12.02,11.99,12.01,96008.0,8.8486,8.856,8.8339,8.8486,96008.0
2018-12-28 15:00:00,12.01,12.04,11.99,12.0,204769.0,8.8486,8.8707,8.8339,8.8412,204769.0
2018-12-28 15:05:00,11.99,11.99,11.94,11.96,220225.0,8.8339,8.8339,8.797,8.8118,220225.0
2018-12-28 15:10:00,11.96,11.97,11.92,11.97,212567.0,8.8118,8.8191,8.7823,8.8191,212567.0
2018-12-28 15:15:00,11.97,11.97,11.91,11.92,108739.0,8.8191,8.8191,8.7749,8.7823,108739.0
2018-12-28 15:20:00,11.91,11.92,11.87,11.9,153183.0,8.7749,8.7823,8.7455,8.7676,153183.0
2018-12-28 15:25:00,11.9,11.9,11.83,11.87,317091.0,8.7676,8.7676,8.716,8.7455,317091.0
2018-12-28 15:30:00,11.87,11.89,11.85,11.87,559966.0,8.7455,8.7602,8.7307,8.7455,559966.0
2018-12-28 15:35:00,11.86,11.89,11.83,11.84,158040.0,8.7381,8.7602,8.716,8.7234,158040.0
2018-12-28 15:40:00,11.83,11.87,11.82,11.83,325937.0,8.716,8.7455,8.7086,8.716,325937.0
2018-12-28 15:45:00,11.84,11.89,11.83,11.89,316892.0,8.7234,8.7602,8.716,8.7602,316892.0
2018-12-28 15:50:00,11.88,11.9,11.86,11.87,509371.0,8.7528,8.7676,8.7381,8.7455,509371.0
2018-12-28 15:55:00,11.87,11.91,11.86,11.89,1108157.0,8.7455,8.7749,8.7381,8.7602,1108157.0
2018-12-31 09:30:00,11.91,12.08,11.9,12.06,225866.0,8.7749,8.9002,8.7676,8.8854,225866.0
2018-12-31 09:35:00,12.05,12.06,11.96,11.97,106780.0,8.8781,8.8854,8.8118,8.8191,106780.0
2018-12-31 09:40:00,11.96,11.96,11.9,11.9,161992.0,8.8118,8.8118,8.7676,8.7676,161992.0
2018-12-31 09:45:00,11.91,11.96,11.9,11.94,202754.0,8.7749,8.8118,8.7676,8.797,202754.0
2018-12-31 09:50:00,11.94,11.96,11.91,11.94,103002.0,8.797,8.8118,8.7749,8.797,103002.0
2018-12-31 09:55:00,11.94,11.94,11.88,11.88,140741.0,8.797,8.797,8.7528,8.7528,140741.0
2018-12-31 10:00:00,11.88,11.92,11.86,11.91,140800.0,8.7528,8.7823,8.7381,8.7749,140800.0
2018-12-31 10:05:00,11.91,11.93,11.88,11.9,331538.0,8.7749,8.7897,8.7528,8.7676,331538.0
2018-12-31 10:10:00,11.89,11.92,11.88,11.88,117385.0,8.7602,8.7823,8.7528,8.7528,117385.0
2018-12-31 10:15:00,11.88,11.9,11.87,11.87,88348.0,8.7528,8.7676,8.7455,8.7455,88348.0
2018-12-31 10:20:00,11.87,11.88,11.86,11.87,60807.0,8.7455,8.7528,8.7381,8.7455,60807.0
2018-12-31 10:25:00,11.87,11.88,11.85,11.85,180976.0,8.7455,8.7528,8.7307,8.7307,180976.0
2018-12-31 10:30:00,11.86,11.89,11.85,11.88,86978.0,8.7381,8.7602,8.7307,8.7528,86978.0
2018-12-31 10:35:00,11.88,11.9,11.84,11.85,209476.0,8.7528,8.7676,8.7234,8.7307,209476.0
2018-12-31 10:40:00,11.84,11.87,11.84,11.87,70781.0,8.7234,8.7455,8.7234,8.7455,70781.0
2018-12-31 10:45:00,11.87,11.9,11.87,11.87,142108.0,8.7455,8.7676,8.7455,8.7455,142108.0
2018-12-31 10:50:00,11.87,11.88,11.84,11.87,135124.0,8.7455,8.7528,8.7234,8.7455,135124.0
2018-12-31 10:55:00,11.86,11.87,11.84,11.86,112057.0,8.7381,8.7455,8.7234,8.7381,112057.0
2018-12-31 11:00:00,11.87,11.87,11.83,11.85,126026.0,8.7455,8.7455,8.716,8.7307,126026.0
2018-12-31 11:05:00,11.86,11.86,11.82,11.83,189864.0,8.7381,8.7381,8.7086,8.716,189864.0
2018-12-31 11:10:00,11.83,11.84,11.8,11.82,150963.0,8.716,8.7234,8.6939,8.7086,150963.0
2018-12-31 11:15:00,11.81,11.83,11.79,11.81,230966.0,8.7012,8.716,8.6865,8.7012,230966.0
2018-12-31 11:20:00,11.81,11.81,11.78,11.79,151325.0,8.7012,8.7012,8.6791,8.6865,151325.0
2018-12-31 11:25:00,11.79,11.85,11.79,11.84,127177.0,8.6865,8.7307,8.6865,8.7234,127177.0
2018-12-31 11:30:00,11.85,11.85,11.77,11.79,141024.0,8.7307,8.7307,8.6718,8.6865,141024.0
2018-12-31 11:35:00,11.78,11.83,11.77,11.79,112350.0,8.6791,8.716,8.6718,8.6865,112350.0
2018-12-31 11:40:00,11.79,11.79,11.75,11.77,84197.0,8.6865,8.6865,8.657,8.6718,84197.0
2018-12-31 11:45:00,11.76,11.78,11.72,11.78,189475.0,8.6644,8.6791,8.6349,8.6791,189475.0
2018-12-31 11:50:00,11.78,11.79,11.76,11.78,55834.0,8.6791,8.6865,8.6644,8.6791,55834.0
2018-12-31 11:55:00,11.78,11.81,11.77,11.81,60172.0,8.6791,8.7012,8.6718,8.7012,60172.0
2018-12-31 12:00:00,11.8,11.83,11.8,11.81,59291.0,8.6939,8.716,8.6939,8.7012,59291.0
2018-12-31 12:05:00,11.81,11.85,11.8,11.85,53949.0,8.7012,8.7307,8.6939,8.7307,53949.0
2018-12-31 12:10:00,11.85,11.87,11.82,11.86,78633.0,8.7307,8.7455,8.7086,8.7381,78633.0
2018-12-31 12:15:00,11.85,11.86,11.83,11.83,41396.0,8.7307,8.7381,8.716,8.716,41396.0
2018-12-31 12:20:00,11.84,11.86,11.83,11.84,123406.0,8.7234,8.7381,8.716,8.7234,123406.0
2018-12-31 12:25:00,11.85,11.85,11.81,11.84,69600.0,8.7307,8.7307,8.7012,8.7234,69600.0
2018-12-31 12:30:00,11.84,11.86,11.83,11.85,123562.0,8.7234,8.7381,8.716,8.7307,123562.0
2018-12-31 12:35:00,11.84,11.87,11.84,11.86,65266.0,8.7234,8.7455,8.7234,8.7381,65266.0
2018-12-31 12:40:00,11.87,11.88,11.84,11.86,127098.0,8.7455,8.7528,8.7234,8.7381,127098.0
2018-12-31 12:45:00,11.86,11.89,11.86,11.88,82379.0,8.7381,8.7602,8.7381,8.7528,82379.0
2018-12-31 12:50:00,11.89,11.9,11.88,11.88,102369.0,8.7602,8.7676,8.7528,8.7528,102369.0
2018-12-31 12:55:00,11.88,11.88,11.85,11.87,119744.0,8.7528,8.7528,8.7307,8.7455,119744.0
2018-12-31 13:00:00,11.88,11.89,11.87,11.88,74606.0,8.7528,8.7602,8.7455,8.7528,74606.0
2018-12-31 13:05:00,11.88,11.9,11.88,11.88,100345.0,8.7528,8.7676,8.7528,8.7528,100345.0
2018-12-31 13:10:00,11.88,11.89,11.86,11.87,97267.0,8.7528,8.7602,8.7381,8.7455,97267.0
2018-12-31 13:15:00,11.87,11.91,11.86,11.91,87564.0,8.7455,8.7749,8.7381,8.7749,87564.0
2018-12-31 13:20:00,11.91,11.92,11.89,11.9,89458.0,8.7749,8.7823,8.7602,8.7676,89458.0
2018-12-31 13:25:00,11.91,11.94,11.9,11.94,99360.0,8.7749,8.797,8.7676,8.797,99360.0
2018-12-31 13:30:00,11.94,11.94,11.92,11.93,89026.0,8.797,8.797,8.7823,8.7897,89026.0
2018-12-31 13:35:00,11.92,11.94,11.92,11.92,117119.0,8.7823,8.797,8.7823,8.7823,117119.0
2018-12-31 13:40:00,11.92,11.93,11.91,11.92,62260.0,8.7823,8.7897,8.7749,8.7823,62260.0
2018-12-31 13:45:00,11.91,11.91,11.88,11.91,200634.0,8.7749,8.7749,8.7528,8.7749,200634.0
2018-12-31 13:50:00,11.91,11.91,11.86,11.87,109749.0,8.7749,8.7749,8.7381,8.7455,109749.0
2018-12-31 13:55:00,11.87,11.88,11.85,11.86,78882.0,8.7455,8.7528,8.7307,8.7381,78882.0
2018-12-31 14:00:00,11.86,11.87,11.84,11.85,142785.0,8.7381,8.7455,8.7234,8.7307,142785.0
2018-12-31 14:05:00,11.86,11.88,11.85,11.87,96440.0,8.7381,8.7528,8.7307,8.7455,96440.0
2018-12-31 14:10:00,11.87,11.87,11.84,11.84,69728.0,8.7455,8.7455,8.7234,8.7234,69728.0
2018-12-31 14:15:00,11.84,11.88,11.83,11.88,102584.0,8.7234,8.7528,8.716,8.7528,102584.0
2018-12-31 14:20:00,11.88,11.89,11.84,11.85,146162.0,8.7528,8.7602,8.7234,8.7307,146162.0
2018-12-31 14:25:00,11.85,11.86,11.82,11.83,196710.0,8.7307,8.7381,8.7086,8.716,196710.0
2018-12-31 14:30:00,11.83,11.84,11.79,11.81,162178.0,8.716,8.7234,8.6865,8.7012,162178.0
2018-12-31 14:35:00,11.8,11.83,11.79,11.82,202430.0,8.6939,8.716,8.6865,8.7086,202430.0
2018-12-31 14:40:00,11.82,11.84,11.82,11.84,46732.0,8.7086,8.7234,8.7086,8.7234,46732.0
2018-12-31 14:45:00,11.83,11.85,11.82,11.85,42135.0,8.716,8.7307,8.7086,8.7307,42135.0
2018-12-31 14:50:00,11.85,11.89,11.84,11.87,83758.0,8.7307,8.7602,8.7234,8.7455,83758.0
2018-12-31 14:55:00,11.87,11.88,11.84,11.84,94546.0,8.7455,8.7528,8.7234,8.7234,94546.0
2018-12-31 15:00:00,11.84,11.88,11.84,11.85,127170.0,8.7234,8.7528,8.7234,8.7307,127170.0
2018-12-31 15:05:00,11.86,11.87,11.82,11.85,242429.0,8.7381,8.7455,8.7086,8.7307,242429.0
2018-12-31 15:10:00,11.84,11.87,11.83,11.85,98073.0,8.7234,8.7455,8.716,8.7307,98073.0
2018-12-31 15:15:00,11.85,11.86,11.82,11.85,108176.0,8.7307,8.7381,8.7086,8.7307,108176.0
2018-12-31 15:20:00,11.85,11.86,11.82,11.82,79863.0,8.7307,8.7381,8.7086,8.7086,79863.0
2018-12-31 15:25:00,11.83,11.87,11.82,11.86,139652.0,8.716,8.7455,8.7086,8.7381,139652.0
2018-12-31 15:30:00,11.86,11.91,11.86,11.89,120634.0,8.7381,8.7749,8.7381,8.7602,120634.0
2018-12-31 15:35:00,11.89,11.9,11.85,11.88,313269.0,8.7602,8.7676,8.7307,8.7528,313269.0
2018-12-31 15:40:00,11.88,11.92,11.88,11.92,180203.0,8.7528,8.7823,8.7528,8.7823,180203.0
2018-12-31 15:45:00,11.92,11.93,11.86,11.87,183360.0,8.7823,8.7897,8.7381,8.7455,183360.0
2018-12-31 15:50:00,11.87,11.88,11.84,11.86,271968.0,8.7455,8.7528,8.7234,8.7381,271968.0
2018-12-31 15:55:00,11.86,11.92,11.85,11.92,1038854.0,8.7381,8.7823,8.7307,8.7823,1038854.0
2019-01-02 09:30:00,11.78,11.89,11.74,11.75,350334.0,8.6791,8.7602,8.6497,8.657,350334.0
2019-01-02 09:35:00,11.76,11.84,11.72,11.8,150862.0,8.6644,8.7234,8.6349,8.6939,150862.0
2019-01-02 09:40:00,11.79,11.89,11.76,11.88,109743.0,8.6865,8.7602,8.6644,8.7528,109743.0
2019-01-02 09:45:00,11.89,11.9,11.82,11.83,199711.0,8.7602,8.7676,8.7086,8.716,199711.0
2019-01-02 09:50:00,11.84,11.86,11.8,11.85,163109.0,8.7234,8.7381,8.6939,8.7307,163109.0
2019-01-02 09:55:00,11.85,11.9,11.83,11.89,232153.0,8.7307,8.7676,8.716,8.7602,232153.0
2019-01-02 10:00:00,11.9,11.92,11.86,11.92,235706.0,8.7676,8.7823,8.7381,8.7823,235706.0
2019-01-02 10:05:00,11.93,11.95,11.89,11.94,178023.0,8.7897,8.8044,8.7602,8.797,178023.0
2019-01-02 10:10:00,11.94,11.97,11.92,11.94,213706.0,8.797,8.8191,8.7823,8.797,213706.0
2019-01-02 10:15:00,11.95,11.99,11.94,11.98,216627.0,8.8044,8.8339,8.797,8.8265,216627.0
2019-01-02 10:20:00,11.98,12.03,11.97,12.03,93329.0,8.8265,8.8633,8.8191,8.8633,93329.0
2019-01-02 10:25:00,12.03,12.06,12.0,12.02,115916.0,8.8633,8.8854,8.8412,8.856,115916.0
2019-01-02 10:30:00,12.02,12.03,11.99,12.01,99622.0,8.856,8.8633,8.8339,8.8486,99622.0
2019-01-02 10:35:00,12.01,12.02,11.99,12.01,140274.0,8.8486,8.856,8.8339,8.8486,140274.0
2019-01-02 10:40:00,12.01,12.06,12.0,12.05,106114.0,8.8486,8.8854,8.8412,8.8781,106114.0
2019-01-02 10:45:00,12.06,12.08,12.05,12.06,67328.0,8.8854,8.9002,8.8781,8.8854,67328.0
2019-01-02 10:50:00,12.06,12.1,12.05,12.09,94141.0,8.8854,8.9149,8.8781,8.9075,94141.0
2019-01-02 10:55:00,12.09,12.11,12.08,12.08,90730.0,8.9075,8.9223,8.9002,8.9002,90730.0
2019-01-02 11:00:00,12.08,12.1,12.05,12.09,69063.0,8.9002,8.9149,8.8781,8.9075,69063.0
2019-01-02 11:05:00,12.1,12.12,12.09,12.12,112321.0,8.9149,8.9296,8.9075,8.9296,112321.0
2019-01-02 11:10:00,12.12,12.15,12.11,12.15,68855.0,8.9296,8.9517,8.9223,8.9517,68855.0
2019-01-02 11:15:00,12.15,12.15,12.1,12.14,95063.0,8.9517,8.9517,8.9149,8.9444,95063.0
2019-01-02 11:20:00,12.13,12.15,12.11,12.13,90710.0,8.937,8.9517,8.9223,8.937,90710.0
2019-01-02 11:25:00,12.13,12.15,12.11,12.11,79601.0,8.937,8.9517,8.9223,8.9223,79601.0
2019-01-02 11:30:00,12.11,12.12,12.09,12.12,110104.0,8.9223,8.9296,8.9075,8.9296,110104.0
2019-01-02 11:35:00,12.12,12.13,12.09,12.1,119645.0,8.9296,8.937,8.9075,8.9149,119645.0
2019-01-02 11:40:00,12.11,12.15,12.1,12.15,123251.0,8.9223,8.9517,8.9149,8.9517,123251.0
2019-01-02 11:45:00,12.15,12.16,12.13,12.15,90580.0,8.9517,8.9591,8.937,8.9517,90580.0
2019-01-02 11:50:00,12.15,12.15,12.11,12.12,84124.0,8.9517,8.9517,8.9223,8.9296,84124.0
2019-01-02 11:55:00,12.12,12.13,12.08,12.08,45520.0,8.9296,8.937,8.9002,8.9002,45520.0
2019-01-02 12:00:00,12.09,12.09,12.07,12.08,64076.0,8.9075,8.9075,8.8928,8.9002,64076.0
2019-01-02 12:05:00,12.07,12.09,12.05,12.07,127677.0,8.8928,8.9075,8.8781,8.8928,127677.0
2019-01-02 12:10:00,12.07,12.07,12.05,12.07,68389.0,8.8928,8.8928,8.8781,8.8928,68389.0
2019-01-02 12:15:00,12.07,12.07,12.03,12.03,64214.0,8.8928,8.8928,8.8633,8.8633,64214.0
2019-01-02 12:20:00,12.03,12.04,12.02,12.03,46874.0,8.8633,8.8707,8.856,8.8633,46874.0
2019-01-02 12:25:00,12.03,12.06,12.03,12.03,53102.0,8.8633,8.8854,8.8633,8.8633,53102.0
2019-01-02 12:30:00,12.04,12.05,12.02,12.03,100860.0,8.8707,8.8781,8.856,8.8633,100860.0
2019-01-02 12:35:00,12.03,12.09,12.02,12.09,138994.0,8.8633,8.9075,8.856,8.9075,138994.0
2019-01-02 12:40:00,12.08,12.1,12.07,12.09,137478.0,8.9002,8.9149,8.8928,8.9075,137478.0
2019-01-02 12:45:00,12.09,12.11,12.09,12.1,78197.0,8.9075,8.9223,8.9075,8.9149,78197.0
2019-01-02 12:50:00,12.1,12.1,12.07,12.08,46516.0,8.9149,8.9149,8.8928,8.9002,46516.0
2019-01-02 12:55:00,12.08,12.11,12.08,12.09,60413.0,8.9002,8.9223,8.9002,8.9075,60413.0
2019-01-02 13:00:00,12.09,12.11,12.08,12.1,49788.0,8.9075,8.9223,8.9002,8.9149,49788.0
2019-01-02 13:05:00,12.11,12.14,12.1,12.13,78348.0,8.9223,8.9444,8.9149,8.937,78348.0
2019-01-02 13:10:00,12.13,12.13,12.1,12.11,35888.0,8.937,8.937,8.9149,8.9223,35888.0
2019-01-02 13:15:00,12.11,12.12,12.09,12.12,61402.0,8.9223,8.9296,8.9075,8.9296,61402.0
2019-01-02 13:20:00,12.11,12.11,12.09,12.1,72513.0,8.9223,8.9223,8.9075,8.9149,72513.0
2019-01-02 13:25:00,12.1,12.13,12.09,12.11,65907.0,8.9149,8.937,8.9075,8.9223,65907.0
2019-01-02 13:30:00,12.11,12.12,12.09,12.11,106993.0,8.9223,8.9296,8.9075,8.9223,106993.0
2019-01-02 13:35:00,12.11,12.11,12.09,12.11,43026.0,8.9223,8.9223,8.9075,8.9223,43026.0
2019-01-02 13:40:00,12.1,12.11,12.09,12.11,42654.0,8.9149,8.9223,8.9075,8.9223,42654.0
2019-01-02 13:45:00,12.11,12.11,12.1,12.1,57405.0,8.9223,8.9223,8.9149,8.9149,57405.0
2019-01-02 13:50:00,12.1,12.12,12.1,12.12,60458.0,8.9149,8.9296,8.9149,8.9296,60458.0
2019-01-02 13:55:00,12.12,12.16,12.11,12.16,50472.0,8.9296,8.9591,8.9223,8.9591,50472.0
2019-01-02 14:00:00,12.16,12.16,12.12,12.15,92586.0,8.9591,8.9591,8.9296,8.9517,92586.0
2019-01-02 14:05:00,12.15,12.16,12.12,12.13,39676.0,8.9517,8.9591,8.9296,8.937,39676.0
2019-01-02 14:10:00,12.12,12.13,12.1,12.12,81072.0,8.9296,8.937,8.9149,8.9296,81072.0
2019-01-02 14:15:00,12.12,12.13,12.11,12.12,55083.0,8.9296,8.937,8.9223,8.9296,55083.0
2019-01-02 14:20:00,12.12,12.14,12.11,12.13,57855.0,8.9296,8.9444,8.9223,8.937,57855.0
2019-01-02 14:25:00,12.14,12.14,12.12,12.13,48207.0,8.9444,8.9444,8.9296,8.937,48207.0
2019-01-02 14:30:00,12.12,12.16,12.12,12.16,138182.0,8.9296,8.9591,8.9296,8.9591,138182.0
2019-01-02 14:35:00,12.16,12.16,12.14,12.16,50045.0,8.9591,8.9591,8.9444,8.9591,50045.0
2019-01-02 14:40:00,12.15,12.16,12.12,12.13,72515.0,8.9517,8.9591,8.9296,8.937,72515.0
2019-01-02 14:45:00,12.13,12.14,12.11,12.14,196160.0,8.937,8.9444,8.9223,8.9444,196160.0
2019-01-02 14:50:00,12.13,12.14,12.1,12.11,116237.0,8.937,8.9444,8.9149,8.9223,116237.0
2019-01-02 14:55:00,12.11,12.11,12.09,12.09,78271.0,8.9223,8.9223,8.9075,8.9075,78271.0
2019-01-02 15:00:00,12.09,12.12,12.08,12.08,123960.0,8.9075,8.9296,8.9002,8.9002,123960.0
2019-01-02 15:05:00,12.08,12.09,12.06,12.07,47285.0,8.9002,8.9075,8.8854,8.8928,47285.0
2019-01-02 15:10:00,12.07,12.1,12.05,12.09,92033.0,8.8928,8.9149,8.8781,8.9075,92033.0
2019-01-02 15:15:00,12.08,12.09,12.05,12.06,94534.0,8.9002,8.9075,8.8781,8.8854,94534.0
2019-01-02 15:20:00,12.06,12.08,12.05,12.06,82677.0,8.8854,8.9002,8.8781,8.8854,82677.0
2019-01-02 15:25:00,12.07,12.09,12.04,12.07,86147.0,8.8928,8.9075,8.8707,8.8928,86147.0
2019-01-02 15:30:00,12.06,12.08,12.04,12.06,123738.0,8.8854,8.9002,8.8707,8.8854,123738.0
2019-01-02 15:35:00,12.07,12.1,12.06,12.08,133490.0,8.8928,8.9149,8.8854,8.9002,133490.0
2019-01-02 15:40:00,12.07,12.09,12.07,12.07,165885.0,8.8928,8.9075,8.8928,8.8928,165885.0
2019-01-02 15:45:00,12.06,12.12,12.06,12.11,84673.0,8.8854,8.9296,8.8854,8.9223,84673.0
2019-01-02 15:50:00,12.1,12.13,12.1,12.11,203712.0,8.9149,8.937,8.9149,8.9223,203712.0
2019-01-02 15:55:00,12.12,12.15,12.09,12.15,742927.0,8.9296,8.9517,8.9075,8.9517,742927.0
2019-01-03 09:30:00,12.06,12.14,12.06,12.1,127749.0,8.8854,8.9444,8.8854,8.9149,127749.0
2019-01-03 09:35:00,12.1,12.1,12.02,12.04,107394.0,8.9149,8.9149,8.856,8.8707,107394.0
2019-01-03 09:40:00,12.04,12.1,12.03,12.07,124550.0,8.8707,8.9149,8.8633,8.8928,124550.0
2019-01-03 09:45:00,12.07,12.08,12.03,12.06,107140.0,8.8928,8.9002,8.8633,8.8854,107140.0
2019-01-03 09:50:00,12.06,12.12,12.05,12.12,91906.0,8.8854,8.9296,8.8781,8.9296,91906.0
2019-01-03 09:55:00,12.11,12.17,12.11,12.15,121188.0,8.9223,8.9665,8.9223,8.9517,121188.0
2019-01-03 10:00:00,12.14,12.14,12.06,12.06,203665.0,8.9444,8.9444,8.8854,8.8854,203665.0
2019-01-03 10:05:00,12.06,12.11,12.05,12.06,106735.0,8.8854,8.9223,8.8781,8.8854,106735.0
2019-01-03 10:10:00,12.06,12.06,12.02,12.03,88836.0,8.8854,8.8854,8.856,8.8633,88836.0
2019-01-03 10:15:00,12.03,12.06,12.02,12.05,102786.0,8.8633,8.8854,8.856,8.8781,102786.0
2019-01-03 10:20:00,12.05,12.12,12.05,12.11,356032.0,8.8781,8.9296,8.8781,8.9223,356032.0
2019-01-03 10:25:00,12.1,12.12,12.09,12.11,124705.0,8.9149,8.9296,8.9075,8.9223,124705.0
2019-01-03 10:30:00,12.11,12.12,12.02,12.04,82562.0,8.9223,8.9296,8.856,8.8707,82562.0
2019-01-03 10:35:00,12.04,12.05,12.0,12.04,99704.0,8.8707,8.8781,8.8412,8.8707,99704.0
2019-01-03 10:40:00,12.04,12.09,12.03,12.05,90192.0,8.8707,8.9075,8.8633,8.8781,90192.0
2019-01-03 10:45:00,12.05,12.09,12.03,12.03,95669.0,8.8781,8.9075,8.8633,8.8633,95669.0
2019-01-03 10:50:00,12.03,12.09,12.03,12.06,73678.0,8.8633,8.9075,8.8633,8.8854,73678.0
2019-01-03 10:55:00,12.05,12.1,12.05,12.09,145270.0,8.8781,8.9149,8.8781,8.9075,145270.0
2019-01-03 11:00:00,12.1,12.1,12.07,12.08,307728.0,8.9149,8.9149,8.8928,8.9002,307728.0
2019-01-03 11:05:00,12.08,12.09,12.05,12.06,132241.0,8.9002,8.9075,8.8781,8.8854,132241.0
2019-01-03 11:10:00,12.06,12.13,12.06,12.13,68001.0,8.8854,8.937,8.8854,8.937,68001.0
2019-01-03 11:15:00,12.13,12.16,12.13,12.15,77150.0,8.937,8.9591,8.937,8.9517,77150.0
2019-01-03 11:20:00,12.16,12.17,12.11,12.12,79220.0,8.9591,8.9665,8.9223,8.9296,79220.0
2019-01-03 11:25:00,12.12,12.14,12.1,12.11,91592.0,8.9296,8.9444,8.9149,8.9223,91592.0
2019-01-03 11:30:00,12.12,12.14,12.1,12.13,82700.0,8.9296,8.9444,8.9149,8.937,82700.0
2019-01-03 11:35:00,12.13,12.18,12.12,12.18,118170.0,8.937,8.9739,8.9296,8.9739,118170.0
2019-01-03 11:40:00,12.18,12.22,12.17,12.2,58730.0,8.9739,9.0033,8.9665,8.9886,58730.0
2019-01-03 11:45:00,12.2,12.23,12.18,12.2,104989.0,8.9886,9.0107,8.9739,8.9886,104989.0
2019-01-03 11:50:00,12.2,12.22,12.16,12.18,114531.0,8.9886,9.0033,8.9591,8.9739,114531.0
2019-01-03 11:55:00,12.18,12.21,12.16,12.19,50230.0,8.9739,8.996,8.9591,8.9812,50230.0
2019-01-03 12:00:00,12.18,12.19,12.16,12.18,88636.0,8.9739,8.9812,8.9591,8.9739,88636.0
2019-01-03 12:05:00,12.18,12.19,12.15,12.16,52075.0,8.9739,8.9812,8.9517,8.9591,52075.0
2019-01-03 12:10:00,12.17,12.21,12.16,12.2,66517.0,8.9665,8.996,8.9591,8.9886,66517.0
2019-01-03 12:15:00,12.2,12.21,12.17,12.18,52402.0,8.9886,8.996,8.9665,8.9739,52402.0
2019-01-03 12:20:00,12.19,12.23,12.18,12.22,80562.0,8.9812,9.0107,8.9739,9.0033,80562.0
2019-01-03 12:25:00,12.22,12.22,12.18,12.19,257815.0,9.0033,9.0033,8.9739,8.9812,257815.0
2019-01-03 12:30:00,12.2,12.24,12.19,12.24,156649.0,8.9886,9.0181,8.9812,9.0181,156649.0
2019-01-03 12:35:00,12.24,12.24,12.18,12.19,55939.0,9.0181,9.0181,8.9739,8.9812,55939.0
2019-01-03 12:40:00,12.19,12.22,12.18,12.2,41512.0,8.9812,9.0033,8.9739,8.9886,41512.0
2019-01-03 12:45:00,12.2,12.24,12.2,12.24,71143.0,8.9886,9.0181,8.9886,9.0181,71143.0
2019-01-03 12:50:00,12.24,12.27,12.24,12.25,50807.0,9.0181,9.0402,9.0181,9.0254,50807.0
2019-01-03 12:55:00,12.25,12.26,12.24,12.25,43806.0,9.0254,9.0328,9.0181,9.0254,43806.0
2019-01-03 13:00:00,12.26,12.26,12.21,12.22,65774.0,9.0328,9.0328,8.996,9.0033,65774.0
2019-01-03 13:05:00,12.22,12.23,12.2,12.21,88236.0,9.0033,9.0107,8.9886,8.996,88236.0
2019-01-03 13:10:00,12.21,12.22,12.2,12.21,32227.0,8.996,9.0033,8.9886,8.996,32227.0
2019-01-03 13:15:00,12.21,12.22,12.13,12.14,117156.0,8.996,9.0033,8.937,8.9444,117156.0
2019-01-03 13:20:00,12.13,12.16,12.13,12.14,36485.0,8.937,8.9591,8.937,8.9444,36485.0
2019-01-03 13:25:00,12.15,12.17,12.14,12.16,55990.0,8.9517,8.9665,8.9444,8.9591,55990.0
2019-01-03 13:30:00,12.16,12.17,12.14,12.16,76926.0,8.9591,8.9665,8.9444,8.9591,76926.0
2019-01-03 13:35:00,12.16,12.19,12.14,12.19,37065.0,8.9591,8.9812,8.9444,8.9812,37065.0
2019-01-03 13:40:00,12.18,12.21,12.17,12.2,41916.0,8.9739,8.996,8.9665,8.9886,41916.0
2019-01-03 13:45:00,12.2,12.2,12.17,12.17,22944.0,8.9886,8.9886,8.9665,8.9665,22944.0
2019-01-03 13:50:00,12.18,12.18,12.15,12.15,68924.0,8.9739,8.9739,8.9517,8.9517,68924.0
2019-01-03 13:55:00,12.15,12.16,12.14,12.15,29224.0,8.9517,8.9591,8.9444,8.9517,29224.0
2019-01-03 14:00:00,12.15,12.16,12.13,12.13,88281.0,8.9517,8.9591,8.937,8.937,88281.0
2019-01-03 14:05:00,12.13,12.17,12.13,12.16,48987.0,8.937,8.9665,8.937,8.9591,48987.0
2019-01-03 14:10:00,12.15,12.16,12.13,12.13,55089.0,8.9517,8.9591,8.937,8.937,55089.0
2019-01-03 14:15:00,12.13,12.15,12.11,12.15,61373.0,8.937,8.9517,8.9223,8.9517,61373.0
2019-01-03 14:20:00,12.15,12.16,12.11,12.13,74812.0,8.9517,8.9591,8.9223,8.937,74812.0
2019-01-03 14:25:00,12.12,12.17,12.12,12.17,91487.0,8.9296,8.9665,8.9296,8.9665,91487.0
2019-01-03 14:30:00,12.17,12.19,12.14,12.16,57369.0,8.9665,8.9812,8.9444,8.9591,57369.0
2019-01-03 14:35:00,12.16,12.17,12.14,12.16,62660.0,8.9591,8.9665,8.9444,8.9591,62660.0
2019-01-03 14:40:00,12.16,12.17,12.13,12.15,49146.0,8.9591,8.9665,8.937,8.9517,49146.0
2019-01-03 14:45:00,12.14,12.15,12.1,12.12,59058.0,8.9444,8.9517,8.9149,8.9296,59058.0
2019-01-03 14:50:00,12.12,12.13,12.08,12.1,65358.0,8.9296,8.937,8.9002,8.9149,65358.0
2019-01-03 14:55:00,12.1,12.1,12.06,12.08,96679.0,8.9149,8.9149,8.8854,8.9002,96679.0
2019-01-03 15:00:00,12.08,12.09,12.05,12.07,90029.0,8.9002,8.9075,8.8781,8.8928,90029.0
2019-01-03 15:05:00,12.07,12.08,12.06,12.07,45032.0,8.8928,8.9002,8.8854,8.8928,45032.0
2019-01-03 15:10:00,12.07,12.08,12.05,12.05,59208.0,8.8928,8.9002,8.8781,8.8781,59208.0
2019-01-03 15:15:00,12.05,12.09,12.05,12.08,75142.0,8.8781,8.9075,8.8781,8.9002,75142.0
2019-01-03 15:20:00,12.07,12.09,12.06,12.06,76907.0,8.8928,8.9075,8.8854,8.8854,76907.0
2019-01-03 15:25:00,12.06,12.09,12.05,12.07,87369.0,8.8854,8.9075,8.8781,8.8928,87369.0
2019-01-03 15:30:00,12.06,12.11,12.05,12.09,152518.0,8.8854,8.9223,8.8781,8.9075,152518.0
2019-01-03 15:35:00,12.1,12.11,12.06,12.06,107343.0,8.9149,8.9223,8.8854,8.8854,107343.0
2019-01-03 15:40:00,12.07,12.1,12.06,12.08,112269.0,8.8928,8.9149,8.8854,8.9002,112269.0
2019-01-03 15:45:00,12.08,12.1,12.07,12.09,175647.0,8.9002,8.9149,8.8928,8.9075,175647.0
2019-01-03 15:50:00,12.08,12.09,12.05,12.06,166718.0,8.9002,8.9075,8.8781,8.8854,166718.0
2019-01-03 15:55:00,12.07,12.07,12.02,12.04,607381.0,8.8928,8.8928,8.856,8.8707,607381.0
2019-01-04 09:30:00,12.27,12.29,12.21,12.24,161188.0,9.0402,9.0549,8.996,9.0181,161188.0
2019-01-04 09:35:00,12.24,12.3,12.24,12.27,135324.0,9.0181,9.0623,9.0181,9.0402,135324.0
2019-01-04 09:40:00,12.26,12.29,12.2,12.26,158646.0,9.0328,9.0549,8.9886,9.0328,158646.0
2019-01-04 09:45:00,12.26,12.3,12.26,12.29,48333.0,9.0328,9.0623,9.0328,9.0549,48333.0
2019-01-04 09:50:00,12.29,12.34,12.27,12.32,205353.0,9.0549,9.0917,9.0402,9.077,205353.0
2019-01-04 09:55:00,12.32,12.32,12.27,12.28,164744.0,9.077,9.077,9.0402,9.0475,164744.0
2019-01-04 10:00:00,12.28,12.32,12.27,12.31,643171.0,9.0475,9.077,9.0402,9.0696,643171.0
2019-01-04 10:05:00,12.31,12.31,12.25,12.26,138631.0,9.0696,9.0696,9.0254,9.0328,138631.0
2019-01-04 10:10:00,12.26,12.28,12.23,12.23,169236.0,9.0328,9.0475,9.0107,9.0107,169236.0
2019-01-04 10:15:00,12.23,12.25,12.22,12.24,114341.0,9.0107,9.0254,9.0033,9.0181,114341.0
2019-01-04 10:20:00,12.23,12.33,12.21,12.32,157290.0,9.0107,9.0844,8.996,9.077,157290.0
2019-01-04 10:25:00,12.32,12.37,12.32,12.37,77040.0,9.077,9.1138,9.077,9.1138,77040.0
2019-01-04 10:30:00,12.36,12.37,12.32,12.32,115992.0,9.1065,9.1138,9.077,9.077,115992.0
2019-01-04 10:35:00,12.32,12.34,12.26,12.26,74013.0,9.077,9.0917,9.0328,9.0328,74013.0
2019-01-04 10:40:00,12.27,12.27,12.23,12.24,97249.0,9.0402,9.0402,9.0107,9.0181,97249.0
2019-01-04 10:45:00,12.24,12.25,12.21,12.21,110060.0,9.0181,9.0254,8.996,8.996,110060.0
2019-01-04 10:50:00,12.22,12.26,12.21,12.25,48666.0,9.0033,9.0328,8.996,9.0254,48666.0
2019-01-04 10:55:00,12.24,12.29,12.24,12.29,44059.0,9.0181,9.0549,9.0181,9.0549,44059.0
2019-01-04 11:00:00,12.29,12.33,12.28,12.32,104682.0,9.0549,9.0844,9.0475,9.077,104682.0
2019-01-04 11:05:00,12.32,12.33,12.3,12.32,50833.0,9.077,9.0844,9.0623,9.077,50833.0
2019-01-04 11:10:00,12.32,12.35,12.32,12.33,58411.0,9.077,9.0991,9.077,9.0844,58411.0
2019-01-04 11:15:00,12.32,12.32,12.28,12.31,44072.0,9.077,9.077,9.0475,9.0696,44072.0
2019-01-04 11:20:00,12.3,12.31,12.27,12.28,48827.0,9.0623,9.0696,9.0402,9.0475,48827.0
2019-01-04 11:25:00,12.28,12.3,12.25,12.26,116165.0,9.0475,9.0623,9.0254,9.0328,116165.0
2019-01-04 11:30:00,12.26,12.29,12.25,12.29,77331.0,9.0328,9.0549,9.0254,9.0549,77331.0
2019-01-04 11:35:00,12.28,12.28,12.25,12.27,47216.0,9.0475,9.0475,9.0254,9.0402,47216.0
2019-01-04 11:40:00,12.27,12.32,12.26,12.31,55562.0,9.0402,9.077,9.0328,9.0696,55562.0
2019-01-04 11:45:00,12.31,12.35,12.31,12.33,197404.0,9.0696,9.0991,9.0696,9.0844,197404.0
2019-01-04 11:50:00,12.34,12.35,12.33,12.34,107151.0,9.0917,9.0991,9.0844,9.0917,107151.0
2019-01-04 11:55:00,12.34,12.35,12.31,12.33,340477.0,9.0917,9.0991,9.0696,9.0844,340477.0
2019-01-04 12:00:00,12.33,12.34,12.28,12.29,72547.0,9.0844,9.0917,9.0475,9.0549,72547.0
2019-01-04 12:05:00,12.29,12.32,12.28,12.32,38501.0,9.0549,9.077,9.0475,9.077,38501.0
2019-01-04 12:10:00,12.32,12.32,12.3,12.3,43085.0,9.077,9.077,9.0623,9.0623,43085.0
2019-01-04 12:15:00,12.31,12.34,12.3,12.33,33887.0,9.0696,9.0917,9.0623,9.0844,33887.0
2019-01-04 12:20:00,12.33,12.35,12.32,12.33,53178.0,9.0844,9.0991,9.077,9.0844,53178.0
2019-01-04 12:25:00,12.33,12.36,12.32,12.34,229657.0,9.0844,9.1065,9.077,9.0917,229657.0
2019-01-04 12:30:00,12.34,12.34,12.31,12.34,52156.0,9.0917,9.0917,9.0696,9.0917,52156.0
2019-01-04 12:35:00,12.34,12.34,12.31,12.34,966942.0,9.0917,9.0917,9.0696,9.0917,966942.0
2019-01-04 12:40:00,12.34,12.37,12.34,12.37,50791.0,9.0917,9.1138,9.0917,9.1138,50791.0
2019-01-04 12:45:00,12.36,12.39,12.35,12.38,112969.0,9.1065,9.1286,9.0991,9.1212,112969.0
2019-01-04 12:50:00,12.39,12.4,12.38,12.39,92048.0,9.1286,9.1359,9.1212,9.1286,92048.0
2019-01-04 12:55:00,12.39,12.4,12.37,12.38,46823.0,9.1286,9.1359,9.1138,9.1212,46823.0
2019-01-04 13:00:00,12.38,12.4,12.37,12.4,66830.0,9.1212,9.1359,9.1138,9.1359,66830.0
2019-01-04 13:05:00,12.4,12.4,12.37,12.39,209238.0,9.1359,9.1359,9.1138,9.1286,209238.0
2019-01-04 13:10:00,12.4,12.4,12.36,12.36,44892.0,9.1359,9.1359,9.1065,9.1065,44892.0
2019-01-04 13:15:00,12.36,12.37,12.34,12.35,51631.0,9.1065,9.1138,9.0917,9.0991,51631.0
2019-01-04 13:20:00,12.36,12.37,12.33,12.34,64521.0,9.1065,9.1138,9.0844,9.0917,64521.0
2019-01-04 13:25:00,12.34,12.35,12.33,12.33,59565.0,9.0917,9.0991,9.0844,9.0844,59565.0
2019-01-04 13:30:00,12.34,12.36,12.33,12.35,78927.0,9.0917,9.1065,9.0844,9.0991,78927.0
2019-01-04 13:35:00,12.35,12.35,12.31,12.32,159846.0,9.0991,9.0991,9.0696,9.077,159846.0
2019-01-04 13:40:00,12.32,12.33,12.31,12.33,42138.0,9.077,9.0844,9.0696,9.0844,42138.0
2019-01-04 13:45:00,12.33,12.34,12.31,12.34,37960.0,9.0844,9.0917,9.0696,9.0917,37960.0
2019-01-04 13:50:00,12.34,12.35,12.32,12.33,81752.0,9.0917,9.0991,9.077,9.0844,81752.0
2019-01-04 13:55:00,12.33,12.34,12.31,12.33,61613.0,9.0844,9.0917,9.0696,9.0844,61613.0
2019-01-04 14:00:00,12.33,12.34,12.3,12.31,124724.0,9.0844,9.0917,9.0623,9.0696,124724.0
2019-01-04 14:05:00,12.32,12.32,12.28,12.28,54043.0,9.077,9.077,9.0475,9.0475,54043.0
2019-01-04 14:10:00,12.29,12.3,12.27,12.27,142286.0,9.0549,9.0623,9.0402,9.0402,142286.0
2019-01-04 14:15:00,12.27,12.31,12.27,12.31,98496.0,9.0402,9.0696,9.0402,9.0696,98496.0
2019-01-04 14:20:00,12.3,12.33,12.3,12.33,65755.0,9.0623,9.0844,9.0623,9.0844,65755.0
2019-01-04 14:25:00,12.33,12.34,12.31,12.33,66111.0,9.0844,9.0917,9.0696,9.0844,66111.0
2019-01-04 14:30:00,12.33,12.35,12.32,12.35,66191.0,9.0844,9.0991,9.077,9.0991,66191.0
2019-01-04 14:35:00,12.35,12.36,12.34,12.35,215750.0,9.0991,9.1065,9.0917,9.0991,215750.0
2019-01-04 14:40:00,12.35,12.37,12.34,12.35,95684.0,9.0991,9.1138,9.0917,9.0991,95684.0
2019-01-04 14:45:00,12.35,12.35,12.31,12.33,76310.0,9.0991,9.0991,9.0696,9.0844,76310.0
2019-01-04 14:50:00,12.33,12.33,12.32,12.33,51137.0,9.0844,9.0844,9.077,9.0844,51137.0
2019-01-04 14:55:00,12.33,12.34,12.31,12.32,195708.0,9.0844,9.0917,9.0696,9.077,195708.0
2019-01-04 15:00:00,12.32,12.36,12.31,12.36,99927.0,9.077,9.1065,9.0696,9.1065,99927.0
2019-01-04 15:05:00,12.36,12.37,12.35,12.36,98461.0,9.1065,9.1138,9.0991,9.1065,98461.0
2019-01-04 15:10:00,12.35,12.36,12.32,12.35,215660.0,9.0991,9.1065,9.077,9.0991,215660.0
2019-01-04 15:15:00,12.36,12.37,12.34,12.35,84756.0,9.1065,9.1138,9.0917,9.0991,84756.0
2019-01-04 15:20:00,12.34,12.35,12.31,12.32,82962.0,9.0917,9.0991,9.0696,9.077,82962.0
2019-01-04 15:25:00,12.32,12.33,12.3,12.33,81142.0,9.077,9.0844,9.0623,9.0844,81142.0
2019-01-04 15:30:00,12.33,12.37,12.32,12.36,150911.0,9.0844,9.1138,9.077,9.1065,150911.0
2019-01-04 15:35:00,12.36,12.38,12.35,12.36,102081.0,9.1065,9.1212,9.0991,9.1065,102081.0
2019-01-04 15:40:00,12.36,12.37,12.35,12.36,139233.0,9.1065,9.1138,9.0991,9.1065,139233.0
2019-01-04 15:45:00,12.36,12.38,12.35,12.37,167590.0,9.1065,9.1212,9.0991,9.1138,167590.0
2019-01-04 15:50:00,12.37,12.38,12.34,12.34,152128.0,9.1138,9.1212,9.0917,9.0917,152128.0
2019-01-04 15:55:00,12.34,12.39,12.34,12.38,469780.0,9.0917,9.1286,9.0917,9.1212,469780.0
2019-01-07 09:30:00,12.31,12.41,12.26,12.27,261677.0,9.0696,9.1433,9.0328,9.0402,261677.0
2019-01-07 09:35:00,12.27,12.33,12.21,12.32,206840.0,9.0402,9.0844,8.996,9.077,206840.0
2019-01-07 09:40:00,12.33,12.37,12.32,12.36,109605.0,9.0844,9.1138,9.077,9.1065,109605.0
2019-01-07 09:45:00,12.35,12.37,12.3,12.34,94685.0,9.0991,9.1138,9.0623,9.0917,94685.0
2019-01-07 09:50:00,12.34,12.35,12.3,12.33,190368.0,9.0917,9.0991,9.0623,9.0844,190368.0
2019-01-07 09:55:00,12.33,12.34,12.3,12.34,105130.0,9.0844,9.0917,9.0623,9.0917,105130.0
2019-01-07 10:00:00,12.34,12.4,12.31,12.4,140798.0,9.0917,9.1359,9.0696,9.1359,140798.0
2019-01-07 10:05:00,12.4,12.41,12.34,12.38,178800.0,9.1359,9.1433,9.0917,9.1212,178800.0
2019-01-07 10:10:00,12.38,12.39,12.36,12.36,50008.0,9.1212,9.1286,9.1065,9.1065,50008.0
2019-01-07 10:15:00,12.37,12.4,12.36,12.37,58475.0,9.1138,9.1359,9.1065,9.1138,58475.0
2019-01-07 10:20:00,12.37,12.39,12.34,12.39,88081.0,9.1138,9.1286,9.0917,9.1286,88081.0
2019-01-07 10:25:00,12.38,12.39,12.32,12.33,134825.0,9.1212,9.1286,9.077,9.0844,134825.0
2019-01-07 10:30:00,12.32,12.37,12.31,12.36,109478.0,9.077,9.1138,9.0696,9.1065,109478.0
2019-01-07 10:35:00,12.37,12.37,12.33,12.34,106628.0,9.1138,9.1138,9.0844,9.0917,106628.0
2019-01-07 10:40:00,12.35,12.38,12.33,12.37,101399.0,9.0991,9.1212,9.0844,9.1138,101399.0
2019-01-07 10:45:00,12.38,12.41,12.37,12.4,67257.0,9.1212,9.1433,9.1138,9.1359,67257.0
2019-01-07 10:50:00,12.4,12.42,12.4,12.41,116192.0,9.1359,9.1507,9.1359,9.1433,116192.0
2019-01-07 10:55:00,12.41,12.41,12.37,12.39,80282.0,9.1433,9.1433,9.1138,9.1286,80282.0
2019-01-07 11:00:00,12.39,12.43,12.38,12.43,131667.0,9.1286,9.158,9.1212,9.158,131667.0
2019-01-07 11:05:00,12.42,12.43,12.39,12.4,103226.0,9.1507,9.158,9.1286,9.1359,103226.0
2019-01-07 11:10:00,12.41,12.42,12.36,12.38,145675.0,9.1433,9.1507,9.1065,9.1212,145675.0
2019-01-07 11:15:00,12.37,12.4,12.37,12.37,72178.0,9.1138,9.1359,9.1138,9.1138,72178.0
2019-01-07 11:20:00,12.37,12.42,12.36,12.42,91694.0,9.1138,9.1507,9.1065,9.1507,91694.0
2019-01-07 11:25:00,12.42,12.43,12.39,12.43,60967.0,9.1507,9.158,9.1286,9.158,60967.0
2019-01-07 11:30:00,12.43,12.44,12.39,12.4,61371.0,9.158,9.1654,9.1286,9.1359,61371.0
2019-01-07 11:35:00,12.4,12.44,12.39,12.44,209125.0,9.1359,9.1654,9.1286,9.1654,209125.0
2019-01-07 11:40:00,12.44,12.46,12.43,12.46,69365.0,9.1654,9.1801,9.158,9.1801,69365.0
2019-01-07 11:45:00,12.46,12.46,12.42,12.45,142172.0,9.1801,9.1801,9.1507,9.1728,142172.0
2019-01-07 11:50:00,12.45,12.48,12.44,12.47,125462.0,9.1728,9.1949,9.1654,9.1875,125462.0
2019-01-07 11:55:00,12.47,12.49,12.46,12.49,45734.0,9.1875,9.2023,9.1801,9.2023,45734.0
2019-01-07 12:00:00,12.49,12.5,12.47,12.49,98950.0,9.2023,9.2096,9.1875,9.2023,98950.0
2019-01-07 12:05:00,12.48,12.5,12.45,12.47,148472.0,9.1949,9.2096,9.1728,9.1875,148472.0
2019-01-07 12:10:00,12.47,12.48,12.44,12.46,155128.0,9.1875,9.1949,9.1654,9.1801,155128.0
2019-01-07 12:15:00,12.47,12.48,12.46,12.46,52019.0,9.1875,9.1949,9.1801,9.1801,52019.0
2019-01-07 12:20:00,12.47,12.5,12.46,12.5,58606.0,9.1875,9.2096,9.1801,9.2096,58606.0
2019-01-07 12:25:00,12.5,12.51,12.49,12.49,74484.0,9.2096,9.217,9.2023,9.2023,74484.0
2019-01-07 12:30:00,12.49,12.51,12.48,12.51,105857.0,9.2023,9.217,9.1949,9.217,105857.0
2019-01-07 12:35:00,12.51,12.51,12.48,12.5,247383.0,9.217,9.217,9.1949,9.2096,247383.0
2019-01-07 12:40:00,12.51,12.51,12.47,12.49,89116.0,9.217,9.217,9.1875,9.2023,89116.0
2019-01-07 12:45:00,12.49,12.5,12.48,12.49,63882.0,9.2023,9.2096,9.1949,9.2023,63882.0
2019-01-07 12:50:00,12.49,12.51,12.47,12.51,53890.0,9.2023,9.217,9.1875,9.217,53890.0
2019-01-07 12:55:00,12.51,12.53,12.5,12.52,117574.0,9.217,9.2317,9.2096,9.2244,117574.0
2019-01-07 13:00:00,12.52,12.54,12.51,12.54,28104.0,9.2244,9.2391,9.217,9.2391,28104.0
2019-01-07 13:05:00,12.54,12.55,12.53,12.54,34243.0,9.2391,9.2465,9.2317,9.2391,34243.0
2019-01-07 13:10:00,12.54,12.56,12.54,12.55,147979.0,9.2391,9.2538,9.2391,9.2465,147979.0
2019-01-07 13:15:00,12.55,12.57,12.54,12.56,42849.0,9.2465,9.2612,9.2391,9.2538,42849.0
2019-01-07 13:20:00,12.57,12.58,12.55,12.58,67151.0,9.2612,9.2686,9.2465,9.2686,67151.0
2019-01-07 13:25:00,12.57,12.58,12.55,12.55,52315.0,9.2612,9.2686,9.2465,9.2465,52315.0
2019-01-07 13:30:00,12.55,12.57,12.54,12.57,132448.0,9.2465,9.2612,9.2391,9.2612,132448.0
2019-01-07 13:35:00,12.57,12.58,12.56,12.57,28839.0,9.2612,9.2686,9.2538,9.2612,28839.0
2019-01-07 13:40:00,12.57,12.57,12.54,12.54,123899.0,9.2612,9.2612,9.2391,9.2391,123899.0
2019-01-07 13:45:00,12.54,12.56,12.51,12.51,78154.0,9.2391,9.2538,9.217,9.217,78154.0
2019-01-07 13:50:00,12.51,12.51,12.49,12.5,67673.0,9.217,9.217,9.2023,9.2096,67673.0
2019-01-07 13:55:00,12.5,12.51,12.49,12.5,23588.0,9.2096,9.217,9.2023,9.2096,23588.0
2019-01-07 14:00:00,12.51,12.52,12.5,12.51,79705.0,9.217,9.2244,9.2096,9.217,79705.0
2019-01-07 14:05:00,12.51,12.53,12.5,12.52,67453.0,9.217,9.2317,9.2096,9.2244,67453.0
2019-01-07 14:10:00,12.52,12.54,12.51,12.53,29018.0,9.2244,9.2391,9.217,9.2317,29018.0
2019-01-07 14:15:00,12.54,12.59,12.53,12.59,101016.0,9.2391,9.2759,9.2317,9.2759,101016.0
2019-01-07 14:20:00,12.59,12.6,12.57,12.57,136336.0,9.2759,9.2833,9.2612,9.2612,136336.0
2019-01-07 14:25:00,12.57,12.59,12.53,12.54,84858.0,9.2612,9.2759,9.2317,9.2391,84858.0
2019-01-07 14:30:00,12.53,12.55,12.52,12.54,73764.0,9.2317,9.2465,9.2244,9.2391,73764.0
2019-01-07 14:35:00,12.54,12.54,12.51,12.52,60192.0,9.2391,9.2391,9.217,9.2244,60192.0
2019-01-07 14:40:00,12.52,12.53,12.5,12.5,98703.0,9.2244,9.2317,9.2096,9.2096,98703.0
2019-01-07 14:45:00,12.51,12.51,12.49,12.5,33779.0,9.217,9.217,9.2023,9.2096,33779.0
2019-01-07 14:50:00,12.5,12.5,12.45,12.46,107016.0,9.2096,9.2096,9.1728,9.1801,107016.0
2019-01-07 14:55:00,12.45,12.47,12.44,12.47,138193.0,9.1728,9.1875,9.1654,9.1875,138193.0
2019-01-07 15:00:00,12.47,12.5,12.47,12.5,101062.0,9.1875,9.2096,9.1875,9.2096,101062.0
2019-01-07 15:05:00,12.49,12.51,12.49,12.5,59266.0,9.2023,9.217,9.2023,9.2096,59266.0
2019-01-07 15:10:00,12.51,12.51,12.48,12.5,137879.0,9.217,9.217,9.1949,9.2096,137879.0
2019-01-07 15:15:00,12.5,12.51,12.49,12.51,215285.0,9.2096,9.217,9.2023,9.217,215285.0
2019-01-07 15:20:00,12.51,12.53,12.49,12.53,75741.0,9.217,9.2317,9.2023,9.2317,75741.0
2019-01-07 15:25:00,12.53,12.53,12.52,12.52,52796.0,9.2317,9.2317,9.2244,9.2244,52796.0
2019-01-07 15:30:00,12.52,12.53,12.47,12.49,350210.0,9.2244,9.2317,9.1875,9.2023,350210.0
2019-01-07 15:35:00,12.49,12.51,12.48,12.48,285727.0,9.2023,9.217,9.1949,9.1949,285727.0
2019-01-07 15:40:00,12.49,12.49,12.46,12.47,87444.0,9.2023,9.2023,9.1801,9.1875,87444.0
2019-01-07 15:45:00,12.48,12.49,12.46,12.46,186612.0,9.1949,9.2023,9.1801,9.1801,186612.0
2019-01-07 15:50:00,12.46,12.47,12.45,12.46,218112.0,9.1801,9.1875,9.1728,9.1801,218112.0
2019-01-07 15:55:00,12.46,12.46,12.43,12.43,394540.0,9.1801,9.1801,9.158,9.158,394540.0
2019-01-08 09:30:00,12.56,12.59,12.48,12.49,303326.0,9.2538,9.2759,9.1949,9.2023,303326.0
2019-01-08 09:35:00,12.5,12.52,12.45,12.46,210404.0,9.2096,9.2244,9.1728,9.1801,210404.0
2019-01-08 09:40:00,12.46,12.49,12.43,12.44,189386.0,9.1801,9.2023,9.158,9.1654,189386.0
2019-01-08 09:45:00,12.43,12.44,12.4,12.44,335244.0,9.158,9.1654,9.1359,9.1654,335244.0
2019-01-08 09:50:00,12.45,12.47,12.41,12.45,105404.0,9.1728,9.1875,9.1433,9.1728,105404.0
2019-01-08 09:55:00,12.45,12.48,12.44,12.46,232081.0,9.1728,9.1949,9.1654,9.1801,232081.0
2019-01-08 10:00:00,12.46,12.51,12.44,12.5,128281.0,9.1801,9.217,9.1654,9.2096,128281.0
2019-01-08 10:05:00,12.5,12.51,12.48,12.49,118714.0,9.2096,9.217,9.1949,9.2023,118714.0
2019-01-08 10:10:00,12.49,12.49,12.44,12.45,99142.0,9.2023,9.2023,9.1654,9.1728,99142.0
2019-01-08 10:15:00,12.45,12.45,12.38,12.38,256540.0,9.1728,9.1728,9.1212,9.1212,256540.0
2019-01-08 10:20:00,12.38,12.41,12.37,12.41,154890.0,9.1212,9.1433,9.1138,9.1433,154890.0
2019-01-08 10:25:00,12.41,12.45,12.4,12.44,197152.0,9.1433,9.1728,9.1359,9.1654,197152.0
2019-01-08 10:30:00,12.44,12.44,12.39,12.41,122198.0,9.1654,9.1654,9.1286,9.1433,122198.0
2019-01-08 10:35:00,12.41,12.43,12.38,12.42,109907.0,9.1433,9.158,9.1212,9.1507,109907.0
2019-01-08 10:40:00,12.42,12.43,12.37,12.37,134731.0,9.1507,9.158,9.1138,9.1138,134731.0
2019-01-08 10:45:00,12.37,12.38,12.35,12.37,55493.0,9.1138,9.1212,9.0991,9.1138,55493.0
2019-01-08 10:50:00,12.37,12.39,12.36,12.38,75981.0,9.1138,9.1286,9.1065,9.1212,75981.0
2019-01-08 10:55:00,12.38,12.38,12.34,12.35,67398.0,9.1212,9.1212,9.0917,9.0991,67398.0
2019-01-08 11:00:00,12.35,12.37,12.32,12.34,280623.0,9.0991,9.1138,9.077,9.0917,280623.0
2019-01-08 11:05:00,12.33,12.35,12.31,12.32,164654.0,9.0844,9.0991,9.0696,9.077,164654.0
2019-01-08 11:10:00,12.32,12.33,12.29,12.31,86552.0,9.077,9.0844,9.0549,9.0696,86552.0
2019-01-08 11:15:00,12.3,12.37,12.3,12.37,75859.0,9.0623,9.1138,9.0623,9.1138,75859.0
2019-01-08 11:20:00,12.37,12.39,12.35,12.37,80341.0,9.1138,9.1286,9.0991,9.1138,80341.0
2019-01-08 11:25:00,12.37,12.39,12.35,12.35,120369.0,9.1138,9.1286,9.0991,9.0991,120369.0
2019-01-08 11:30:00,12.35,12.36,12.32,12.32,69865.0,9.0991,9.1065,9.077,9.077,69865.0
2019-01-08 11:35:00,12.32,12.35,12.32,12.35,75121.0,9.077,9.0991,9.077,9.0991,75121.0
2019-01-08 11:40:00,12.35,12.35,12.31,12.33,109708.0,9.0991,9.0991,9.0696,9.0844,109708.0
2019-01-08 11:45:00,12.32,12.35,12.31,12.34,72362.0,9.077,9.0991,9.0696,9.0917,72362.0
2019-01-08 11:50:00,12.33,12.37,12.33,12.36,66894.0,9.0844,9.1138,9.0844,9.1065,66894.0
2019-01-08 11:55:00,12.37,12.4,12.37,12.39,191122.0,9.1138,9.1359,9.1138,9.1286,191122.0
2019-01-08 12:00:00,12.39,12.42,12.38,12.42,63354.0,9.1286,9.1507,9.1212,9.1507,63354.0
2019-01-08 12:05:00,12.41,12.43,12.4,12.42,72539.0,9.1433,9.158,9.1359,9.1507,72539.0
2019-01-08 12:10:00,12.43,12.44,12.41,12.44,54363.0,9.158,9.1654,9.1433,9.1654,54363.0
2019-01-08 12:15:00,12.43,12.44,12.4,12.42,114933.0,9.158,9.1654,9.1359,9.1507,114933.0
2019-01-08 12:20:00,12.42,12.44,12.41,12.44,64349.0,9.1507,9.1654,9.1433,9.1654,64349.0
2019-01-08 12:25:00,12.44,12.46,12.43,12.44,85560.0,9.1654,9.1801,9.158,9.1654,85560.0
2019-01-08 12:30:00,12.44,12.45,12.4,12.4,74337.0,9.1654,9.1728,9.1359,9.1359,74337.0
2019-01-08 12:35:00,12.4,12.42,12.39,12.42,110673.0,9.1359,9.1507,9.1286,9.1507,110673.0
2019-01-08 12:40:00,12.41,12.45,12.41,12.43,63662.0,9.1433,9.1728,9.1433,9.158,63662.0
2019-01-08 12:45:00,12.43,12.44,12.38,12.39,96076.0,9.158,9.1654,9.1212,9.1286,96076.0
2019-01-08 12:50:00,12.39,12.43,12.38,12.43,76675.0,9.1286,9.158,9.1212,9.158,76675.0
2019-01-08 12:55:00,12.43,12.43,12.42,12.42,37008.0,9.158,9.158,9.1507,9.1507,37008.0
2019-01-08 13:00:00,12.42,12.43,12.4,12.42,113241.0,9.1507,9.158,9.1359,9.1507,113241.0
2019-01-08 13:05:00,12.42,12.44,12.42,12.44,68013.0,9.1507,9.1654,9.1507,9.1654,68013.0
2019-01-08 13:10:00,12.44,12.46,12.42,12.46,50478.0,9.1654,9.1801,9.1507,9.1801,50478.0
2019-01-08 13:15:00,12.46,12.47,12.44,12.44,73500.0,9.1801,9.1875,9.1654,9.1654,73500.0
2019-01-08 13:20:00,12.45,12.46,12.44,12.46,37281.0,9.1728,9.1801,9.1654,9.1801,37281.0
2019-01-08 13:25:00,12.45,12.47,12.45,12.47,52454.0,9.1728,9.1875,9.1728,9.1875,52454.0
2019-01-08 13:30:00,12.47,12.5,12.46,12.49,76665.0,9.1875,9.2096,9.1801,9.2023,76665.0
2019-01-08 13:35:00,12.49,12.5,12.48,12.49,33581.0,9.2023,9.2096,9.1949,9.2023,33581.0
2019-01-08 13:40:00,12.49,12.49,12.46,12.46,100107.0,9.2023,9.2023,9.1801,9.1801,100107.0
2019-01-08 13:45:00,12.46,12.46,12.44,12.45,144856.0,9.1801,9.1801,9.1654,9.1728,144856.0
2019-01-08 13:50:00,12.45,12.49,12.44,12.49,48637.0,9.1728,9.2023,9.1654,9.2023,48637.0
2019-01-08 13:55:00,12.49,12.49,12.47,12.48,37431.0,9.2023,9.2023,9.1875,9.1949,37431.0
2019-01-08 14:00:00,12.48,12.49,12.47,12.48,56451.0,9.1949,9.2023,9.1875,9.1949,56451.0
2019-01-08 14:05:00,12.48,12.49,12.47,12.48,49994.0,9.1949,9.2023,9.1875,9.1949,49994.0
2019-01-08 14:10:00,12.48,12.51,12.48,12.5,52152.0,9.1949,9.217,9.1949,9.2096,52152.0
2019-01-08 14:15:00,12.5,12.51,12.48,12.48,61891.0,9.2096,9.217,9.1949,9.1949,61891.0
2019-01-08 14:20:00,12.48,12.49,12.46,12.47,35790.0,9.1949,9.2023,9.1801,9.1875,35790.0
2019-01-08 14:25:00,12.47,12.48,12.47,12.48,50313.0,9.1875,9.1949,9.1875,9.1949,50313.0
2019-01-08 14:30:00,12.48,12.5,12.47,12.5,36294.0,9.1949,9.2096,9.1875,9.2096,36294.0
2019-01-08 14:35:00,12.5,12.5,12.48,12.5,60146.0,9.2096,9.2096,9.1949,9.2096,60146.0
2019-01-08 14:40:00,12.5,12.5,12.48,12.48,73969.0,9.2096,9.2096,9.1949,9.1949,73969.0
2019-01-08 14:45:00,12.48,12.49,12.46,12.47,50989.0,9.1949,9.2023,9.1801,9.1875,50989.0
2019-01-08 14:50:00,12.47,12.47,12.43,12.44,89687.0,9.1875,9.1875,9.158,9.1654,89687.0
2019-01-08 14:55:00,12.44,12.45,12.42,12.45,91092.0,9.1654,9.1728,9.1507,9.1728,91092.0
2019-01-08 15:00:00,12.45,12.46,12.44,12.45,77769.0,9.1728,9.1801,9.1654,9.1728,77769.0
2019-01-08 15:05:00,12.45,12.45,12.41,12.43,114198.0,9.1728,9.1728,9.1433,9.158,114198.0
2019-01-08 15:10:00,12.43,12.43,12.41,12.43,79124.0,9.158,9.158,9.1433,9.158,79124.0
2019-01-08 15:15:00,12.43,12.46,12.42,12.46,57770.0,9.158,9.1801,9.1507,9.1801,57770.0
2019-01-08 15:20:00,12.46,12.47,12.44,12.46,106868.0,9.1801,9.1875,9.1654,9.1801,106868.0
2019-01-08 15:25:00,12.46,12.46,12.44,12.45,80468.0,9.1801,9.1801,9.1654,9.1728,80468.0
2019-01-08 15:30:00,12.46,12.49,12.45,12.48,167110.0,9.1801,9.2023,9.1728,9.1949,167110.0
2019-01-08 15:35:00,12.48,12.51,12.47,12.49,171291.0,9.1949,9.217,9.1875,9.2023,171291.0
2019-01-08 15:40:00,12.49,12.52,12.48,12.52,130088.0,9.2023,9.2244,9.1949,9.2244,130088.0
2019-01-08 15:45:00,12.52,12.53,12.51,12.52,192768.0,9.2244,9.2317,9.217,9.2244,192768.0
2019-01-08 15:50:00,12.52,12.55,12.51,12.55,331684.0,9.2244,9.2465,9.217,9.2465,331684.0
2019-01-08 15:55:00,12.55,12.56,12.53,12.56,991938.0,9.2465,9.2538,9.2317,9.2538,991938.0
2019-01-09 09:30:00,12.56,12.65,12.56,12.65,155284.0,9.2538,9.3201,9.2538,9.3201,155284.0
2019-01-09 09:35:00,12.66,12.67,12.58,12.59,188517.0,9.3275,9.3349,9.2686,9.2759,188517.0
2019-01-09 09:40:00,12.59,12.61,12.55,12.57,169180.0,9.2759,9.2907,9.2465,9.2612,169180.0
2019-01-09 09:45:00,12.57,12.61,12.56,12.58,145409.0,9.2612,9.2907,9.2538,9.2686,145409.0
2019-01-09 09:50:00,12.58,12.6,12.56,12.57,128861.0,9.2686,9.2833,9.2538,9.2612,128861.0
2019-01-09 09:55:00,12.58,12.6,12.56,12.58,98880.0,9.2686,9.2833,9.2538,9.2686,98880.0
2019-01-09 10:00:00,12.59,12.61,12.57,12.59,71794.0,9.2759,9.2907,9.2612,9.2759,71794.0
2019-01-09 10:05:00,12.59,12.6,12.55,12.57,108048.0,9.2759,9.2833,9.2465,9.2612,108048.0
2019-01-09 10:10:00,12.58,12.59,12.57,12.57,69507.0,9.2686,9.2759,9.2612,9.2612,69507.0
2019-01-09 10:15:00,12.56,12.6,12.55,12.59,94634.0,9.2538,9.2833,9.2465,9.2759,94634.0
2019-01-09 10:20:00,12.59,12.6,12.56,12.59,74237.0,9.2759,9.2833,9.2538,9.2759,74237.0
2019-01-09 10:25:00,12.59,12.59,12.57,12.58,70456.0,9.2759,9.2759,9.2612,9.2686,70456.0
2019-01-09 10:30:00,12.58,12.58,12.5,12.52,172792.0,9.2686,9.2686,9.2096,9.2244,172792.0
2019-01-09 10:35:00,12.52,12.52,12.48,12.5,79661.0,9.2244,9.2244,9.1949,9.2096,79661.0
2019-01-09 10:40:00,12.5,12.51,12.47,12.48,66395.0,9.2096,9.217,9.1875,9.1949,66395.0
2019-01-09 10:45:00,12.47,12.49,12.46,12.48,55074.0,9.1875,9.2023,9.1801,9.1949,55074.0
2019-01-09 10:50:00,12.49,12.5,12.47,12.48,97329.0,9.2023,9.2096,9.1875,9.1949,97329.0
2019-01-09 10:55:00,12.48,12.49,12.47,12.49,162440.0,9.1949,9.2023,9.1875,9.2023,162440.0
2019-01-09 11:00:00,12.5,12.55,12.48,12.54,75469.0,9.2096,9.2465,9.1949,9.2391,75469.0
2019-01-09 11:05:00,12.54,12.56,12.53,12.54,122469.0,9.2391,9.2538,9.2317,9.2391,122469.0
2019-01-09 11:10:00,12.55,12.58,12.55,12.57,49857.0,9.2465,9.2686,9.2465,9.2612,49857.0
2019-01-09 11:15:00,12.57,12.57,12.55,12.56,71582.0,9.2612,9.2612,9.2465,9.2538,71582.0
2019-01-09 11:20:00,12.57,12.59,12.54,12.59,65317.0,9.2612,9.2759,9.2391,9.2759,65317.0
2019-01-09 11:25:00,12.59,12.62,12.59,12.61,52834.0,9.2759,9.298,9.2759,9.2907,52834.0
2019-01-09 11:30:00,12.6,12.61,12.56,12.59,114473.0,9.2833,9.2907,9.2538,9.2759,114473.0
2019-01-09 11:35:00,12.6,12.61,12.58,12.6,29326.0,9.2833,9.2907,9.2686,9.2833,29326.0
2019-01-09 11:40:00,12.6,12.61,12.58,12.59,54289.0,9.2833,9.2907,9.2686,9.2759,54289.0
2019-01-09 11:45:00,12.59,12.62,12.58,12.61,88201.0,9.2759,9.298,9.2686,9.2907,88201.0
2019-01-09 11:50:00,12.61,12.62,12.59,12.62,73792.0,9.2907,9.298,9.2759,9.298,73792.0
2019-01-09 11:55:00,12.62,12.62,12.58,12.58,99546.0,9.298,9.298,9.2686,9.2686,99546.0
2019-01-09 12:00:00,12.58,12.6,12.58,12.6,74606.0,9.2686,9.2833,9.2686,9.2833,74606.0
2019-01-09 12:05:00,12.6,12.6,12.59,12.6,19613.0,9.2833,9.2833,9.2759,9.2833,19613.0
2019-01-09 12:10:00,12.6,12.61,12.58,12.59,169044.0,9.2833,9.2907,9.2686,9.2759,169044.0
2019-01-09 12:15:00,12.59,12.61,12.59,12.61,213576.0,9.2759,9.2907,9.2759,9.2907,213576.0
2019-01-09 12:20:00,12.6,12.65,12.6,12.65,88347.0,9.2833,9.3201,9.2833,9.3201,88347.0
2019-01-09 12:25:00,12.65,12.65,12.63,12.64,80129.0,9.3201,9.3201,9.3054,9.3128,80129.0
2019-01-09 12:30:00,12.65,12.65,12.63,12.65,150861.0,9.3201,9.3201,9.3054,9.3201,150861.0
2019-01-09 12:35:00,12.65,12.66,12.64,12.66,77888.0,9.3201,9.3275,9.3128,9.3275,77888.0
2019-01-09 12:40:00,12.66,12.68,12.65,12.67,43704.0,9.3275,9.3422,9.3201,9.3349,43704.0
2019-01-09 12:45:00,12.67,12.68,12.65,12.66,108422.0,9.3349,9.3422,9.3201,9.3275,108422.0
2019-01-09 12:50:00,12.66,12.69,12.66,12.68,41171.0,9.3275,9.3496,9.3275,9.3422,41171.0
2019-01-09 12:55:00,12.68,12.69,12.67,12.69,34369.0,9.3422,9.3496,9.3349,9.3496,34369.0
2019-01-09 13:00:00,12.69,12.7,12.67,12.7,48766.0,9.3496,9.357,9.3349,9.357,48766.0
2019-01-09 13:05:00,12.7,12.7,12.67,12.68,69435.0,9.357,9.357,9.3349,9.3422,69435.0
2019-01-09 13:10:00,12.68,12.68,12.65,12.67,29504.0,9.3422,9.3422,9.3201,9.3349,29504.0
2019-01-09 13:15:00,12.67,12.68,12.65,12.67,33321.0,9.3349,9.3422,9.3201,9.3349,33321.0
2019-01-09 13:20:00,12.66,12.67,12.65,12.67,37981.0,9.3275,9.3349,9.3201,9.3349,37981.0
2019-01-09 13:25:00,12.67,12.68,12.65,12.66,46146.0,9.3349,9.3422,9.3201,9.3275,46146.0
2019-01-09 13:30:00,12.66,12.66,12.64,12.65,29006.0,9.3275,9.3275,9.3128,9.3201,29006.0
2019-01-09 13:35:00,12.65,12.66,12.65,12.66,33113.0,9.3201,9.3275,9.3201,9.3275,33113.0
2019-01-09 13:40:00,12.66,12.68,12.65,12.67,52480.0,9.3275,9.3422,9.3201,9.3349,52480.0
2019-01-09 13:45:00,12.67,12.68,12.67,12.68,32635.0,9.3349,9.3422,9.3349,9.3422,32635.0
2019-01-09 13:50:00,12.68,12.68,12.65,12.66,56677.0,9.3422,9.3422,9.3201,9.3275,56677.0
2019-01-09 13:55:00,12.66,12.67,12.64,12.65,172220.0,9.3275,9.3349,9.3128,9.3201,172220.0
2019-01-09 14:00:00,12.65,12.66,12.61,12.63,172303.0,9.3201,9.3275,9.2907,9.3054,172303.0
2019-01-09 14:05:00,12.63,12.67,12.62,12.67,71073.0,9.3054,9.3349,9.298,9.3349,71073.0
2019-01-09 14:10:00,12.66,12.69,12.65,12.66,47355.0,9.3275,9.3496,9.3201,9.3275,47355.0
2019-01-09 14:15:00,12.67,12.68,12.62,12.63,67716.0,9.3349,9.3422,9.298,9.3054,67716.0
2019-01-09 14:20:00,12.63,12.64,12.61,12.63,48460.0,9.3054,9.3128,9.2907,9.3054,48460.0
2019-01-09 14:25:00,12.62,12.64,12.61,12.63,92076.0,9.298,9.3128,9.2907,9.3054,92076.0
2019-01-09 14:30:00,12.63,12.66,12.61,12.66,65529.0,9.3054,9.3275,9.2907,9.3275,65529.0
2019-01-09 14:35:00,12.66,12.67,12.65,12.66,18132.0,9.3275,9.3349,9.3201,9.3275,18132.0
2019-01-09 14:40:00,12.66,12.66,12.64,12.66,46087.0,9.3275,9.3275,9.3128,9.3275,46087.0
2019-01-09 14:45:00,12.66,12.67,12.65,12.67,40598.0,9.3275,9.3349,9.3201,9.3349,40598.0
2019-01-09 14:50:00,12.67,12.68,12.66,12.67,51562.0,9.3349,9.3422,9.3275,9.3349,51562.0
2019-01-09 14:55:00,12.68,12.68,12.65,12.66,43161.0,9.3422,9.3422,9.3201,9.3275,43161.0
2019-01-09 15:00:00,12.66,12.68,12.64,12.67,104121.0,9.3275,9.3422,9.3128,9.3349,104121.0
2019-01-09 15:05:00,12.67,12.68,12.64,12.66,103738.0,9.3349,9.3422,9.3128,9.3275,103738.0
2019-01-09 15:10:00,12.66,12.67,12.63,12.65,214410.0,9.3275,9.3349,9.3054,9.3201,214410.0
2019-01-09 15:15:00,12.65,12.65,12.64,12.65,34174.0,9.3201,9.3201,9.3128,9.3201,34174.0
2019-01-09 15:20:00,12.65,12.66,12.64,12.66,42430.0,9.3201,9.3275,9.3128,9.3275,42430.0
2019-01-09 15:25:00,12.66,12.67,12.65,12.67,59082.0,9.3275,9.3349,9.3201,9.3349,59082.0
2019-01-09 15:30:00,12.67,12.68,12.64,12.68,144168.0,9.3349,9.3422,9.3128,9.3422,144168.0
2019-01-09 15:35:00,12.68,12.68,12.64,12.65,57740.0,9.3422,9.3422,9.3128,9.3201,57740.0
2019-01-09 15:40:00,12.65,12.66,12.63,12.65,128048.0,9.3201,9.3275,9.3054,9.3201,128048.0
2019-01-09 15:45:00,12.65,12.65,12.62,12.63,200857.0,9.3201,9.3201,9.298,9.3054,200857.0
2019-01-09 15:50:00,12.63,12.63,12.61,12.63,142052.0,9.3054,9.3054,9.2907,9.3054,142052.0
2019-01-09 15:55:00,12.63,12.66,12.62,12.64,408534.0,9.3054,9.3275,9.298,9.3128,408534.0
2019-01-10 09:30:00,12.61,12.66,12.59,12.61,174311.0,9.2907,9.3275,9.2759,9.2907,174311.0
2019-01-10 09:35:00,12.61,12.65,12.57,12.61,143066.0,9.2907,9.3201,9.2612,9.2907,143066.0
2019-01-10 09:40:00,12.62,12.62,12.54,12.56,199893.0,9.298,9.298,9.2391,9.2538,199893.0
2019-01-10 09:45:00,12.56,12.6,12.53,12.53,49515.0,9.2538,9.2833,9.2317,9.2317,49515.0
2019-01-10 09:50:00,12.54,12.57,12.53,12.55,114337.0,9.2391,9.2612,9.2317,9.2465,114337.0
2019-01-10 09:55:00,12.55,12.56,12.5,12.53,174853.0,9.2465,9.2538,9.2096,9.2317,174853.0
2019-01-10 10:00:00,12.53,12.57,12.52,12.55,64616.0,9.2317,9.2612,9.2244,9.2465,64616.0
2019-01-10 10:05:00,12.55,12.61,12.55,12.6,193328.0,9.2465,9.2907,9.2465,9.2833,193328.0
2019-01-10 10:10:00,12.59,12.62,12.57,12.58,84451.0,9.2759,9.298,9.2612,9.2686,84451.0
2019-01-10 10:15:00,12.58,12.58,12.52,12.53,87833.0,9.2686,9.2686,9.2244,9.2317,87833.0
2019-01-10 10:20:00,12.53,12.58,12.53,12.57,31499.0,9.2317,9.2686,9.2317,9.2612,31499.0
2019-01-10 10:25:00,12.57,12.58,12.56,12.56,36638.0,9.2612,9.2686,9.2538,9.2538,36638.0
2019-01-10 10:30:00,12.57,12.58,12.55,12.55,147099.0,9.2612,9.2686,9.2465,9.2465,147099.0
2019-01-10 10:35:00,12.56,12.57,12.54,12.57,77644.0,9.2538,9.2612,9.2391,9.2612,77644.0
2019-01-10 10:40:00,12.57,12.58,12.56,12.57,34337.0,9.2612,9.2686,9.2538,9.2612,34337.0
2019-01-10 10:45:00,12.56,12.58,12.55,12.58,42840.0,9.2538,9.2686,9.2465,9.2686,42840.0
2019-01-10 10:50:00,12.59,12.61,12.58,12.6,88310.0,9.2759,9.2907,9.2686,9.2833,88310.0
2019-01-10 10:55:00,12.59,12.6,12.56,12.6,102582.0,9.2759,9.2833,9.2538,9.2833,102582.0
2019-01-10 11:00:00,12.6,12.6,12.58,12.6,31960.0,9.2833,9.2833,9.2686,9.2833,31960.0
2019-01-10 11:05:00,12.61,12.63,12.6,12.62,54149.0,9.2907,9.3054,9.2833,9.298,54149.0
2019-01-10 11:10:00,12.61,12.63,12.6,12.63,15895.0,9.2907,9.3054,9.2833,9.3054,15895.0
2019-01-10 11:15:00,12.63,12.65,12.62,12.65,19478.0,9.3054,9.3201,9.298,9.3201,19478.0
2019-01-10 11:20:00,12.65,12.65,12.62,12.62,121517.0,9.3201,9.3201,9.298,9.298,121517.0
2019-01-10 11:25:00,12.62,12.63,12.58,12.6,288222.0,9.298,9.3054,9.2686,9.2833,288222.0
2019-01-10 11:30:00,12.6,12.61,12.57,12.6,318081.0,9.2833,9.2907,9.2612,9.2833,318081.0
2019-01-10 11:35:00,12.6,12.62,12.59,12.61,36517.0,9.2833,9.298,9.2759,9.2907,36517.0
2019-01-10 11:40:00,12.61,12.63,12.6,12.62,42806.0,9.2907,9.3054,9.2833,9.298,42806.0
2019-01-10 11:45:00,12.62,12.65,12.61,12.65,33381.0,9.298,9.3201,9.2907,9.3201,33381.0
2019-01-10 11:50:00,12.65,12.66,12.63,12.65,25112.0,9.3201,9.3275,9.3054,9.3201,25112.0
2019-01-10 11:55:00,12.65,12.65,12.63,12.64,46953.0,9.3201,9.3201,9.3054,9.3128,46953.0
2019-01-10 12:00:00,12.65,12.67,12.61,12.62,38554.0,9.3201,9.3349,9.2907,9.298,38554.0
2019-01-10 12:05:00,12.62,12.62,12.59,12.59,25546.0,9.298,9.298,9.2759,9.2759,25546.0
2019-01-10 12:10:00,12.59,12.62,12.58,12.6,67471.0,9.2759,9.298,9.2686,9.2833,67471.0
2019-01-10 12:15:00,12.61,12.61,12.58,12.59,27852.0,9.2907,9.2907,9.2686,9.2759,27852.0
2019-01-10 12:20:00,12.58,12.6,12.57,12.59,49391.0,9.2686,9.2833,9.2612,9.2759,49391.0
2019-01-10 12:25:00,12.59,12.59,12.57,12.58,25567.0,9.2759,9.2759,9.2612,9.2686,25567.0
2019-01-10 12:30:00,12.59,12.59,12.55,12.55,43891.0,9.2759,9.2759,9.2465,9.2465,43891.0
2019-01-10 12:35:00,12.56,12.58,12.55,12.58,54383.0,9.2538,9.2686,9.2465,9.2686,54383.0
2019-01-10 12:40:00,12.58,12.59,12.55,12.55,61836.0,9.2686,9.2759,9.2465,9.2465,61836.0
2019-01-10 12:45:00,12.56,12.58,12.54,12.57,156522.0,9.2538,9.2686,9.2391,9.2612,156522.0
2019-01-10 12:50:00,12.57,12.58,12.55,12.55,58594.0,9.2612,9.2686,9.2465,9.2465,58594.0
2019-01-10 12:55:00,12.55,12.56,12.54,12.55,61457.0,9.2465,9.2538,9.2391,9.2465,61457.0
2019-01-10 13:00:00,12.55,12.56,12.53,12.54,40315.0,9.2465,9.2538,9.2317,9.2391,40315.0
2019-01-10 13:05:00,12.55,12.55,12.5,12.5,63946.0,9.2465,9.2465,9.2096,9.2096,63946.0
2019-01-10 13:10:00,12.5,12.51,12.49,12.5,39040.0,9.2096,9.217,9.2023,9.2096,39040.0
2019-01-10 13:15:00,12.5,12.5,12.48,12.48,71574.0,9.2096,9.2096,9.1949,9.1949,71574.0
2019-01-10 13:20:00,12.49,12.49,12.48,12.48,34969.0,9.2023,9.2023,9.1949,9.1949,34969.0
2019-01-10 13:25:00,12.48,12.5,12.47,12.48,84731.0,9.1949,9.2096,9.1875,9.1949,84731.0
2019-01-10 13:30:00,12.49,12.49,12.45,12.49,72471.0,9.2023,9.2023,9.1728,9.2023,72471.0
2019-01-10 13:35:00,12.48,12.49,12.46,12.46,44586.0,9.1949,9.2023,9.1801,9.1801,44586.0
2019-01-10 13:40:00,12.46,12.47,12.43,12.44,141681.0,9.1801,9.1875,9.158,9.1654,141681.0
2019-01-10 13:45:00,12.44,12.47,12.44,12.47,48966.0,9.1654,9.1875,9.1654,9.1875,48966.0
2019-01-10 13:50:00,12.48,12.51,12.47,12.49,143862.0,9.1949,9.217,9.1875,9.2023,143862.0
2019-01-10 13:55:00,12.49,12.53,12.47,12.52,215430.0,9.2023,9.2317,9.1875,9.2244,215430.0
2019-01-10 14:00:00,12.53,12.56,12.53,12.55,84366.0,9.2317,9.2538,9.2317,9.2465,84366.0
2019-01-10 14:05:00,12.55,12.57,12.55,12.57,34870.0,9.2465,9.2612,9.2465,9.2612,34870.0
2019-01-10 14:10:00,12.57,12.59,12.56,12.57,52771.0,9.2612,9.2759,9.2538,9.2612,52771.0
2019-01-10 14:15:00,12.58,12.58,12.52,12.55,701446.0,9.2686,9.2686,9.2244,9.2465,701446.0
2019-01-10 14:20:00,12.55,12.58,12.55,12.57,67121.0,9.2465,9.2686,9.2465,9.2612,67121.0
2019-01-10 14:25:00,12.58,12.58,12.54,12.54,179960.0,9.2686,9.2686,9.2391,9.2391,179960.0
2019-01-10 14:30:00,12.55,12.56,12.54,12.55,29954.0,9.2465,9.2538,9.2391,9.2465,29954.0
2019-01-10 14:35:00,12.55,12.58,12.55,12.57,34782.0,9.2465,9.2686,9.2465,9.2612,34782.0
2019-01-10 14:40:00,12.58,12.61,12.57,12.6,38982.0,9.2686,9.2907,9.2612,9.2833,38982.0
2019-01-10 14:45:00,12.6,12.6,12.57,12.57,56303.0,9.2833,9.2833,9.2612,9.2612,56303.0
2019-01-10 14:50:00,12.57,12.6,12.57,12.59,72598.0,9.2612,9.2833,9.2612,9.2759,72598.0
2019-01-10 14:55:00,12.58,12.59,12.56,12.59,71464.0,9.2686,9.2759,9.2538,9.2759,71464.0
2019-01-10 15:00:00,12.59,12.6,12.57,12.6,67596.0,9.2759,9.2833,9.2612,9.2833,67596.0
2019-01-10 15:05:00,12.6,12.62,12.59,12.61,67167.0,9.2833,9.298,9.2759,9.2907,67167.0
2019-01-10 15:10:00,12.6,12.61,12.56,12.59,139154.0,9.2833,9.2907,9.2538,9.2759,139154.0
2019-01-10 15:15:00,12.58,12.6,12.58,12.59,50423.0,9.2686,9.2833,9.2686,9.2759,50423.0
2019-01-10 15:20:00,12.59,12.59,12.57,12.59,144888.0,9.2759,9.2759,9.2612,9.2759,144888.0
2019-01-10 15:25:00,12.59,12.6,12.58,12.6,54755.0,9.2759,9.2833,9.2686,9.2833,54755.0
2019-01-10 15:30:00,12.6,12.6,12.57,12.6,315930.0,9.2833,9.2833,9.2612,9.2833,315930.0
2019-01-10 15:35:00,12.6,12.62,12.59,12.6,199336.0,9.2833,9.298,9.2759,9.2833,199336.0
2019-01-10 15:40:00,12.6,12.6,12.58,12.59,33023.0,9.2833,9.2833,9.2686,9.2759,33023.0
2019-01-10 15:45:00,12.59,12.6,12.57,12.58,91089.0,9.2759,9.2833,9.2612,9.2686,91089.0
2019-01-10 15:50:00,12.58,12.6,12.57,12.59,134604.0,9.2686,9.2833,9.2612,9.2759,134604.0
2019-01-10 15:55:00,12.59,12.59,12.55,12.57,496935.0,9.2759,9.2759,9.2465,9.2612,496935.0
2019-01-11 09:30:00,12.53,12.53,12.47,12.52,185630.0,9.2317,9.2317,9.1875,9.2244,185630.0
2019-01-11 09:35:00,12.52,12.53,12.48,12.51,90458.0,9.2244,9.2317,9.1949,9.217,90458.0
2019-01-11 09:40:00,12.51,12.54,12.47,12.5,223412.0,9.217,9.2391,9.1875,9.2096,223412.0
2019-01-11 09:45:00,12.5,12.57,12.5,12.57,83761.0,9.2096,9.2612,9.2096,9.2612,83761.0
2019-01-11 09:50:00,12.56,12.58,12.53,12.54,132258.0,9.2538,9.2686,9.2317,9.2391,132258.0
2019-01-11 09:55:00,12.55,12.57,12.53,12.55,148603.0,9.2465,9.2612,9.2317,9.2465,148603.0
2019-01-11 10:00:00,12.55,12.56,12.51,12.52,209403.0,9.2465,9.2538,9.217,9.2244,209403.0
2019-01-11 10:05:00,12.51,12.53,12.5,12.52,211054.0,9.217,9.2317,9.2096,9.2244,211054.0
2019-01-11 10:10:00,12.52,12.52,12.47,12.48,81383.0,9.2244,9.2244,9.1875,9.1949,81383.0
2019-01-11 10:15:00,12.48,12.48,12.45,12.46,108130.0,9.1949,9.1949,9.1728,9.1801,108130.0
2019-01-11 10:20:00,12.46,12.48,12.45,12.45,129889.0,9.1801,9.1949,9.1728,9.1728,129889.0
2019-01-11 10:25:00,12.45,12.45,12.42,12.45,131634.0,9.1728,9.1728,9.1507,9.1728,131634.0
2019-01-11 10:30:00,12.44,12.48,12.43,12.47,98025.0,9.1654,9.1949,9.158,9.1875,98025.0
2019-01-11 10:35:00,12.46,12.49,12.46,12.47,84503.0,9.1801,9.2023,9.1801,9.1875,84503.0
2019-01-11 10:40:00,12.47,12.48,12.45,12.46,67435.0,9.1875,9.1949,9.1728,9.1801,67435.0
2019-01-11 10:45:00,12.46,12.48,12.46,12.48,37954.0,9.1801,9.1949,9.1801,9.1949,37954.0
2019-01-11 10:50:00,12.48,12.5,12.46,12.5,56543.0,9.1949,9.2096,9.1801,9.2096,56543.0
2019-01-11 10:55:00,12.5,12.53,12.5,12.53,46569.0,9.2096,9.2317,9.2096,9.2317,46569.0
2019-01-11 11:00:00,12.53,12.56,12.52,12.54,84445.0,9.2317,9.2538,9.2244,9.2391,84445.0
2019-01-11 11:05:00,12.54,12.56,12.53,12.54,186047.0,9.2391,9.2538,9.2317,9.2391,186047.0
2019-01-11 11:10:00,12.54,12.56,12.53,12.54,148707.0,9.2391,9.2538,9.2317,9.2391,148707.0
2019-01-11 11:15:00,12.54,12.58,12.54,12.58,50674.0,9.2391,9.2686,9.2391,9.2686,50674.0
2019-01-11 11:20:00,12.58,12.6,12.57,12.6,43267.0,9.2686,9.2833,9.2612,9.2833,43267.0
2019-01-11 11:25:00,12.59,12.61,12.57,12.61,61073.0,9.2759,9.2907,9.2612,9.2907,61073.0
2019-01-11 11:30:00,12.61,12.63,12.6,12.62,35486.0,9.2907,9.3054,9.2833,9.298,35486.0
2019-01-11 11:35:00,12.63,12.64,12.62,12.63,50916.0,9.3054,9.3128,9.298,9.3054,50916.0
2019-01-11 11:40:00,12.62,12.63,12.6,12.62,62480.0,9.298,9.3054,9.2833,9.298,62480.0
2019-01-11 11:45:00,12.62,12.66,12.61,12.66,70692.0,9.298,9.3275,9.2907,9.3275,70692.0
2019-01-11 11:50:00,12.65,12.66,12.63,12.64,79065.0,9.3201,9.3275,9.3054,9.3128,79065.0
2019-01-11 11:55:00,12.64,12.66,12.63,12.66,37005.0,9.3128,9.3275,9.3054,9.3275,37005.0
2019-01-11 12:00:00,12.66,12.66,12.64,12.66,28177.0,9.3275,9.3275,9.3128,9.3275,28177.0
2019-01-11 12:05:00,12.66,12.67,12.64,12.65,27718.0,9.3275,9.3349,9.3128,9.3201,27718.0
2019-01-11 12:10:00,12.64,12.66,12.63,12.66,59439.0,9.3128,9.3275,9.3054,9.3275,59439.0
2019-01-11 12:15:00,12.66,12.66,12.64,12.64,37370.0,9.3275,9.3275,9.3128,9.3128,37370.0
2019-01-11 12:20:00,12.63,12.65,12.62,12.65,81252.0,9.3054,9.3201,9.298,9.3201,81252.0
2019-01-11 12:25:00,12.64,12.66,12.63,12.64,46754.0,9.3128,9.3275,9.3054,9.3128,46754.0
2019-01-11 12:30:00,12.64,12.67,12.64,12.67,22348.0,9.3128,9.3349,9.3128,9.3349,22348.0
2019-01-11 12:35:00,12.67,12.7,12.66,12.7,54324.0,9.3349,9.357,9.3275,9.357,54324.0
2019-01-11 12:40:00,12.7,12.72,12.69,12.7,114249.0,9.357,9.3717,9.3496,9.357,114249.0
2019-01-11 12:45:00,12.7,12.7,12.67,12.67,57676.0,9.357,9.357,9.3349,9.3349,57676.0
2019-01-11 12:50:00,12.67,12.69,12.67,12.69,16558.0,9.3349,9.3496,9.3349,9.3496,16558.0
2019-01-11 12:55:00,12.68,12.69,12.66,12.67,47206.0,9.3422,9.3496,9.3275,9.3349,47206.0
2019-01-11 13:00:00,12.67,12.68,12.64,12.65,57092.0,9.3349,9.3422,9.3128,9.3201,57092.0
2019-01-11 13:05:00,12.65,12.67,12.65,12.67,67483.0,9.3201,9.3349,9.3201,9.3349,67483.0
2019-01-11 13:10:00,12.67,12.67,12.64,12.65,38590.0,9.3349,9.3349,9.3128,9.3201,38590.0
2019-01-11 13:15:00,12.66,12.68,12.65,12.67,54739.0,9.3275,9.3422,9.3201,9.3349,54739.0
2019-01-11 13:20:00,12.67,12.68,12.66,12.67,15678.0,9.3349,9.3422,9.3275,9.3349,15678.0
2019-01-11 13:25:00,12.67,12.68,12.64,12.67,336918.0,9.3349,9.3422,9.3128,9.3349,336918.0
2019-01-11 13:30:00,12.66,12.67,12.65,12.67,44529.0,9.3275,9.3349,9.3201,9.3349,44529.0
2019-01-11 13:35:00,12.67,12.67,12.65,12.66,74401.0,9.3349,9.3349,9.3201,9.3275,74401.0
2019-01-11 13:40:00,12.67,12.68,12.66,12.68,102723.0,9.3349,9.3422,9.3275,9.3422,102723.0
2019-01-11 13:45:00,12.68,12.69,12.66,12.66,94840.0,9.3422,9.3496,9.3275,9.3275,94840.0
2019-01-11 13:50:00,12.67,12.69,12.66,12.69,52207.0,9.3349,9.3496,9.3275,9.3496,52207.0
2019-01-11 13:55:00,12.68,12.71,12.68,12.7,97014.0,9.3422,9.3643,9.3422,9.357,97014.0
2019-01-11 14:00:00,12.71,12.71,12.7,12.71,27467.0,9.3643,9.3643,9.357,9.3643,27467.0
2019-01-11 14:05:00,12.71,12.72,12.7,12.71,71598.0,9.3643,9.3717,9.357,9.3643,71598.0
2019-01-11 14:10:00,12.71,12.73,12.71,12.71,64807.0,9.3643,9.3791,9.3643,9.3643,64807.0
2019-01-11 14:15:00,12.71,12.72,12.7,12.71,27335.0,9.3643,9.3717,9.357,9.3643,27335.0
2019-01-11 14:20:00,12.71,12.72,12.69,12.7,154710.0,9.3643,9.3717,9.3496,9.357,154710.0
2019-01-11 14:25:00,12.7,12.7,12.68,12.69,32248.0,9.357,9.357,9.3422,9.3496,32248.0
2019-01-11 14:30:00,12.69,12.69,12.66,12.68,200987.0,9.3496,9.3496,9.3275,9.3422,200987.0
2019-01-11 14:35:00,12.68,12.68,12.67,12.68,29597.0,9.3422,9.3422,9.3349,9.3422,29597.0
2019-01-11 14:40:00,12.68,12.68,12.65,12.68,139239.0,9.3422,9.3422,9.3201,9.3422,139239.0
2019-01-11 14:45:00,12.68,12.68,12.65,12.66,34928.0,9.3422,9.3422,9.3201,9.3275,34928.0
2019-01-11 14:50:00,12.66,12.67,12.65,12.66,95699.0,9.3275,9.3349,9.3201,9.3275,95699.0
2019-01-11 14:55:00,12.66,12.68,12.65,12.66,172998.0,9.3275,9.3422,9.3201,9.3275,172998.0
2019-01-11 15:00:00,12.66,12.68,12.65,12.67,117763.0,9.3275,9.3422,9.3201,9.3349,117763.0
2019-01-11 15:05:00,12.67,12.68,12.64,12.65,197489.0,9.3349,9.3422,9.3128,9.3201,197489.0
2019-01-11 15:10:00,12.65,12.66,12.64,12.64,56321.0,9.3201,9.3275,9.3128,9.3128,56321.0
2019-01-11 15:15:00,12.65,12.65,12.63,12.65,45532.0,9.3201,9.3201,9.3054,9.3201,45532.0
2019-01-11 15:20:00,12.65,12.66,12.64,12.66,27005.0,9.3201,9.3275,9.3128,9.3275,27005.0
2019-01-11 15:25:00,12.66,12.66,12.63,12.63,105142.0,9.3275,9.3275,9.3054,9.3054,105142.0
2019-01-11 15:30:00,12.63,12.64,12.61,12.63,241618.0,9.3054,9.3128,9.2907,9.3054,241618.0
2019-01-11 15:35:00,12.63,12.65,12.62,12.63,95659.0,9.3054,9.3201,9.298,9.3054,95659.0
2019-01-11 15:40:00,12.63,12.64,12.62,12.64,74232.0,9.3054,9.3128,9.298,9.3128,74232.0
2019-01-11 15:45:00,12.63,12.66,12.63,12.66,141107.0,9.3054,9.3275,9.3054,9.3275,141107.0
2019-01-11 15:50:00,12.66,12.67,12.62,12.63,329177.0,9.3275,9.3349,9.298,9.3054,329177.0
2019-01-11 15:55:00,12.63,12.64,12.62,12.63,340757.0,9.3054,9.3128,9.298,9.3054,340757.0
2019-01-14 09:30:00,12.55,12.61,12.51,12.61,105565.0,9.2465,9.2907,9.217,9.2907,105565.0
2019-01-14 09:35:00,12.6,12.71,12.59,12.71,426018.0,9.2833,9.3643,9.2759,9.3643,426018.0
2019-01-14 09:40:00,12.71,12.76,12.7,12.74,378350.0,9.3643,9.4012,9.357,9.3864,378350.0
2019-01-14 09:45:00,12.74,12.75,12.68,12.7,526649.0,9.3864,9.3938,9.3422,9.357,526649.0
2019-01-14 09:50:00,12.7,12.78,12.69,12.75,211459.0,9.357,9.4159,9.3496,9.3938,211459.0
2019-01-14 09:55:00,12.75,12.78,12.73,12.77,195393.0,9.3938,9.4159,9.3791,9.4085,195393.0
2019-01-14 10:00:00,12.78,12.8,12.75,12.78,207438.0,9.4159,9.4306,9.3938,9.4159,207438.0
2019-01-14 10:05:00,12.79,12.84,12.78,12.83,101416.0,9.4233,9.4601,9.4159,9.4528,101416.0
2019-01-14 10:10:00,12.83,12.85,12.81,12.83,123010.0,9.4528,9.4675,9.438,9.4528,123010.0
2019-01-14 10:15:00,12.83,12.85,12.81,12.85,358627.0,9.4528,9.4675,9.438,9.4675,358627.0
2019-01-14 10:20:00,12.85,12.86,12.81,12.82,89830.0,9.4675,9.4749,9.438,9.4454,89830.0
2019-01-14 10:25:00,12.82,12.84,12.8,12.84,72797.0,9.4454,9.4601,9.4306,9.4601,72797.0
2019-01-14 10:30:00,12.85,12.86,12.82,12.84,73258.0,9.4675,9.4749,9.4454,9.4601,73258.0
2019-01-14 10:35:00,12.84,12.84,12.79,12.8,91159.0,9.4601,9.4601,9.4233,9.4306,91159.0
2019-01-14 10:40:00,12.81,12.81,12.76,12.79,438249.0,9.438,9.438,9.4012,9.4233,438249.0
2019-01-14 10:45:00,12.8,12.8,12.74,12.76,93028.0,9.4306,9.4306,9.3864,9.4012,93028.0
2019-01-14 10:50:00,12.77,12.77,12.74,12.76,52246.0,9.4085,9.4085,9.3864,9.4012,52246.0
2019-01-14 10:55:00,12.76,12.79,12.76,12.79,191855.0,9.4012,9.4233,9.4012,9.4233,191855.0
2019-01-14 11:00:00,12.78,12.8,12.76,12.79,105275.0,9.4159,9.4306,9.4012,9.4233,105275.0
2019-01-14 11:05:00,12.79,12.79,12.74,12.75,68682.0,9.4233,9.4233,9.3864,9.3938,68682.0
2019-01-14 11:10:00,12.74,12.76,12.73,12.74,51209.0,9.3864,9.4012,9.3791,9.3864,51209.0
2019-01-14 11:15:00,12.74,12.74,12.69,12.69,48528.0,9.3864,9.3864,9.3496,9.3496,48528.0
2019-01-14 11:20:00,12.69,12.71,12.68,12.69,65542.0,9.3496,9.3643,9.3422,9.3496,65542.0
2019-01-14 11:25:00,12.69,12.71,12.68,12.71,47844.0,9.3496,9.3643,9.3422,9.3643,47844.0
2019-01-14 11:30:00,12.71,12.72,12.68,12.71,114745.0,9.3643,9.3717,9.3422,9.3643,114745.0
2019-01-14 11:35:00,12.71,12.75,12.71,12.74,64877.0,9.3643,9.3938,9.3643,9.3864,64877.0
2019-01-14 11:40:00,12.75,12.77,12.73,12.76,51615.0,9.3938,9.4085,9.3791,9.4012,51615.0
2019-01-14 11:45:00,12.76,12.77,12.75,12.77,44628.0,9.4012,9.4085,9.3938,9.4085,44628.0
2019-01-14 11:50:00,12.77,12.78,12.73,12.74,135333.0,9.4085,9.4159,9.3791,9.3864,135333.0
2019-01-14 11:55:00,12.75,12.76,12.74,12.75,57068.0,9.3938,9.4012,9.3864,9.3938,57068.0
2019-01-14 12:00:00,12.75,12.77,12.74,12.77,59687.0,9.3938,9.4085,9.3864,9.4085,59687.0
2019-01-14 12:05:00,12.77,12.79,12.76,12.77,117558.0,9.4085,9.4233,9.4012,9.4085,117558.0
2019-01-14 12:10:00,12.77,12.78,12.77,12.77,14713.0,9.4085,9.4159,9.4085,9.4085,14713.0
2019-01-14 12:15:00,12.78,12.83,12.78,12.81,40712.0,9.4159,9.4528,9.4159,9.438,40712.0
2019-01-14 12:20:00,12.82,12.84,12.81,12.83,59505.0,9.4454,9.4601,9.438,9.4528,59505.0
2019-01-14 12:25:00,12.83,12.84,12.82,12.83,28374.0,9.4528,9.4601,9.4454,9.4528,28374.0
2019-01-14 12:30:00,12.83,12.84,12.81,12.81,31624.0,9.4528,9.4601,9.438,9.438,31624.0
2019-01-14 12:35:00,12.81,12.82,12.8,12.81,15533.0,9.438,9.4454,9.4306,9.438,15533.0
2019-01-14 12:40:00,12.81,12.83,12.8,12.83,39991.0,9.438,9.4528,9.4306,9.4528,39991.0
2019-01-14 12:45:00,12.83,12.83,12.81,12.82,28807.0,9.4528,9.4528,9.438,9.4454,28807.0
2019-01-14 12:50:00,12.82,12.82,12.8,12.8,185919.0,9.4454,9.4454,9.4306,9.4306,185919.0
2019-01-14 12:55:00,12.8,12.81,12.8,12.81,69795.0,9.4306,9.438,9.4306,9.438,69795.0
2019-01-14 13:00:00,12.81,12.81,12.8,12.8,49305.0,9.438,9.438,9.4306,9.4306,49305.0
2019-01-14 13:05:00,12.81,12.82,12.78,12.82,207872.0,9.438,9.4454,9.4159,9.4454,207872.0
2019-01-14 13:10:00,12.82,12.85,12.81,12.84,53187.0,9.4454,9.4675,9.438,9.4601,53187.0
2019-01-14 13:15:00,12.84,12.86,12.83,12.86,117542.0,9.4601,9.4749,9.4528,9.4749,117542.0
2019-01-14 13:20:00,12.85,12.86,12.83,12.83,40790.0,9.4675,9.4749,9.4528,9.4528,40790.0
2019-01-14 13:25:00,12.83,12.84,12.81,12.82,96977.0,9.4528,9.4601,9.438,9.4454,96977.0
2019-01-14 13:30:00,12.82,12.84,12.82,12.82,57391.0,9.4454,9.4601,9.4454,9.4454,57391.0
2019-01-14 13:35:00,12.82,12.83,12.8,12.82,111924.0,9.4454,9.4528,9.4306,9.4454,111924.0
2019-01-14 13:40:00,12.82,12.82,12.8,12.8,110540.0,9.4454,9.4454,9.4306,9.4306,110540.0
2019-01-14 13:45:00,12.81,12.81,12.79,12.8,41554.0,9.438,9.438,9.4233,9.4306,41554.0
2019-01-14 13:50:00,12.81,12.81,12.79,12.81,50091.0,9.438,9.438,9.4233,9.438,50091.0
2019-01-14 13:55:00,12.81,12.82,12.78,12.8,53614.0,9.438,9.4454,9.4159,9.4306,53614.0
2019-01-14 14:00:00,12.8,12.8,12.78,12.79,35255.0,9.4306,9.4306,9.4159,9.4233,35255.0
2019-01-14 14:05:00,12.78,12.81,12.78,12.8,141320.0,9.4159,9.438,9.4159,9.4306,141320.0
2019-01-14 14:10:00,12.8,12.8,12.78,12.79,128917.0,9.4306,9.4306,9.4159,9.4233,128917.0
2019-01-14 14:15:00,12.79,12.8,12.77,12.79,50269.0,9.4233,9.4306,9.4085,9.4233,50269.0
2019-01-14 14:20:00,12.78,12.8,12.78,12.79,420347.0,9.4159,9.4306,9.4159,9.4233,420347.0
2019-01-14 14:25:00,12.8,12.81,12.78,12.81,75522.0,9.4306,9.438,9.4159,9.438,75522.0
2019-01-14 14:30:00,12.81,12.82,12.8,12.81,81417.0,9.438,9.4454,9.4306,9.438,81417.0
2019-01-14 14:35:00,12.81,12.82,12.8,12.82,76035.0,9.438,9.4454,9.4306,9.4454,76035.0
2019-01-14 14:40:00,12.82,12.84,12.81,12.84,123803.0,9.4454,9.4601,9.438,9.4601,123803.0
2019-01-14 14:45:00,12.84,12.85,12.83,12.85,30057.0,9.4601,9.4675,9.4528,9.4675,30057.0
2019-01-14 14:50:00,12.85,12.86,12.84,12.86,132595.0,9.4675,9.4749,9.4601,9.4749,132595.0
2019-01-14 14:55:00,12.86,12.86,12.82,12.83,88864.0,9.4749,9.4749,9.4454,9.4528,88864.0
2019-01-14 15:00:00,12.83,12.84,12.82,12.83,65918.0,9.4528,9.4601,9.4454,9.4528,65918.0
2019-01-14 15:05:00,12.83,12.85,12.82,12.84,129663.0,9.4528,9.4675,9.4454,9.4601,129663.0
2019-01-14 15:10:00,12.84,12.84,12.8,12.81,77428.0,9.4601,9.4601,9.4306,9.438,77428.0
2019-01-14 15:15:00,12.81,12.83,12.8,12.82,96596.0,9.438,9.4528,9.4306,9.4454,96596.0
2019-01-14 15:20:00,12.82,12.82,12.81,12.82,34636.0,9.4454,9.4454,9.438,9.4454,34636.0
2019-01-14 15:25:00,12.82,12.82,12.81,12.82,78116.0,9.4454,9.4454,9.438,9.4454,78116.0
2019-01-14 15:30:00,12.82,12.84,12.81,12.84,61046.0,9.4454,9.4601,9.438,9.4601,61046.0
2019-01-14 15:35:00,12.84,12.84,12.83,12.84,61902.0,9.4601,9.4601,9.4528,9.4601,61902.0
2019-01-14 15:40:00,12.84,12.84,12.8,12.81,286139.0,9.4601,9.4601,9.4306,9.438,286139.0
2019-01-14 15:45:00,12.81,12.82,12.79,12.8,124399.0,9.438,9.4454,9.4233,9.4306,124399.0
2019-01-14 15:50:00,12.79,12.81,12.77,12.79,450168.0,9.4233,9.438,9.4085,9.4233,450168.0
2019-01-14 15:55:00,12.79,12.84,12.78,12.83,1212931.0,9.4233,9.4601,9.4159,9.4528,1212931.0
2019-01-15 09:30:00,12.8,12.85,12.78,12.8,184679.0,9.4306,9.4675,9.4159,9.4306,184679.0
2019-01-15 09:35:00,12.79,12.82,12.77,12.81,86782.0,9.4233,9.4454,9.4085,9.438,86782.0
2019-01-15 09:40:00,12.81,12.82,12.76,12.79,165312.0,9.438,9.4454,9.4012,9.4233,165312.0
2019-01-15 09:45:00,12.79,12.79,12.71,12.72,156478.0,9.4233,9.4233,9.3643,9.3717,156478.0
2019-01-15 09:50:00,12.72,12.73,12.67,12.7,231771.0,9.3717,9.3791,9.3349,9.357,231771.0
2019-01-15 09:55:00,12.7,12.7,12.64,12.68,128873.0,9.357,9.357,9.3128,9.3422,128873.0
2019-01-15 10:00:00,12.68,12.76,12.67,12.73,121022.0,9.3422,9.4012,9.3349,9.3791,121022.0
2019-01-15 10:05:00,12.74,12.74,12.7,12.7,66040.0,9.3864,9.3864,9.357,9.357,66040.0
2019-01-15 10:10:00,12.71,12.71,12.66,12.68,149761.0,9.3643,9.3643,9.3275,9.3422,149761.0
2019-01-15 10:15:00,12.68,12.69,12.64,12.66,158930.0,9.3422,9.3496,9.3128,9.3275,158930.0
2019-01-15 10:20:00,12.66,12.66,12.61,12.65,124130.0,9.3275,9.3275,9.2907,9.3201,124130.0
2019-01-15 10:25:00,12.64,12.68,12.63,12.67,49132.0,9.3128,9.3422,9.3054,9.3349,49132.0
2019-01-15 10:30:00,12.67,12.68,12.65,12.67,97861.0,9.3349,9.3422,9.3201,9.3349,97861.0
2019-01-15 10:35:00,12.67,12.71,12.66,12.68,63772.0,9.3349,9.3643,9.3275,9.3422,63772.0
2019-01-15 10:40:00,12.69,12.71,12.66,12.7,98003.0,9.3496,9.3643,9.3275,9.357,98003.0
2019-01-15 10:45:00,12.7,12.73,12.68,12.71,140069.0,9.357,9.3791,9.3422,9.3643,140069.0
2019-01-15 10:50:00,12.71,12.75,12.7,12.74,213980.0,9.3643,9.3938,9.357,9.3864,213980.0
2019-01-15 10:55:00,12.74,12.76,12.73,12.75,88956.0,9.3864,9.4012,9.3791,9.3938,88956.0
2019-01-15 11:00:00,12.76,12.78,12.75,12.77,55781.0,9.4012,9.4159,9.3938,9.4085,55781.0
2019-01-15 11:05:00,12.77,12.78,12.74,12.75,93027.0,9.4085,9.4159,9.3864,9.3938,93027.0
2019-01-15 11:10:00,12.75,12.75,12.72,12.72,79862.0,9.3938,9.3938,9.3717,9.3717,79862.0
2019-01-15 11:15:00,12.72,12.77,12.72,12.76,48627.0,9.3717,9.4085,9.3717,9.4012,48627.0
2019-01-15 11:20:00,12.76,12.77,12.73,12.75,43204.0,9.4012,9.4085,9.3791,9.3938,43204.0
2019-01-15 11:25:00,12.75,12.76,12.72,12.76,170527.0,9.3938,9.4012,9.3717,9.4012,170527.0
2019-01-15 11:30:00,12.76,12.77,12.74,12.76,84125.0,9.4012,9.4085,9.3864,9.4012,84125.0
2019-01-15 11:35:00,12.76,12.78,12.76,12.77,97005.0,9.4012,9.4159,9.4012,9.4085,97005.0
2019-01-15 11:40:00,12.77,12.79,12.76,12.77,49730.0,9.4085,9.4233,9.4012,9.4085,49730.0
2019-01-15 11:45:00,12.76,12.8,12.76,12.79,47675.0,9.4012,9.4306,9.4012,9.4233,47675.0
2019-01-15 11:50:00,12.79,12.83,12.79,12.83,125339.0,9.4233,9.4528,9.4233,9.4528,125339.0
2019-01-15 11:55:00,12.84,12.85,12.82,12.83,114790.0,9.4601,9.4675,9.4454,9.4528,114790.0
2019-01-15 12:00:00,12.84,12.88,12.82,12.86,79165.0,9.4601,9.4896,9.4454,9.4749,79165.0
2019-01-15 12:05:00,12.87,12.89,12.84,12.85,186503.0,9.4822,9.497,9.4601,9.4675,186503.0
2019-01-15 12:10:00,12.85,12.87,12.84,12.86,77980.0,9.4675,9.4822,9.4601,9.4749,77980.0
2019-01-15 12:15:00,12.86,12.86,12.83,12.84,53919.0,9.4749,9.4749,9.4528,9.4601,53919.0
2019-01-15 12:20:00,12.84,12.84,12.82,12.83,112410.0,9.4601,9.4601,9.4454,9.4528,112410.0
2019-01-15 12:25:00,12.83,12.84,12.82,12.82,40923.0,9.4528,9.4601,9.4454,9.4454,40923.0
2019-01-15 12:30:00,12.83,12.83,12.8,12.81,202726.0,9.4528,9.4528,9.4306,9.438,202726.0
2019-01-15 12:35:00,12.81,12.83,12.8,12.82,62826.0,9.438,9.4528,9.4306,9.4454,62826.0
2019-01-15 12:40:00,12.83,12.85,12.83,12.84,27768.0,9.4528,9.4675,9.4528,9.4601,27768.0
2019-01-15 12:45:00,12.84,12.84,12.82,12.83,68815.0,9.4601,9.4601,9.4454,9.4528,68815.0
2019-01-15 12:50:00,12.83,12.84,12.8,12.81,57985.0,9.4528,9.4601,9.4306,9.438,57985.0
2019-01-15 12:55:00,12.81,12.81,12.78,12.79,117658.0,9.438,9.438,9.4159,9.4233,117658.0
2019-01-15 13:00:00,12.79,12.79,12.78,12.79,28092.0,9.4233,9.4233,9.4159,9.4233,28092.0
2019-01-15 13:05:00,12.79,12.79,12.78,12.79,18669.0,9.4233,9.4233,9.4159,9.4233,18669.0
2019-01-15 13:10:00,12.79,12.79,12.77,12.78,83923.0,9.4233,9.4233,9.4085,9.4159,83923.0
2019-01-15 13:15:00,12.77,12.78,12.76,12.76,48421.0,9.4085,9.4159,9.4012,9.4012,48421.0
2019-01-15 13:20:00,12.76,12.78,12.75,12.75,122280.0,9.4012,9.4159,9.3938,9.3938,122280.0
2019-01-15 13:25:00,12.75,12.76,12.73,12.74,53936.0,9.3938,9.4012,9.3791,9.3864,53936.0
2019-01-15 13:30:00,12.74,12.75,12.73,12.74,46230.0,9.3864,9.3938,9.3791,9.3864,46230.0
2019-01-15 13:35:00,12.74,12.78,12.73,12.77,37209.0,9.3864,9.4159,9.3791,9.4085,37209.0
2019-01-15 13:40:00,12.77,12.79,12.76,12.79,31940.0,9.4085,9.4233,9.4012,9.4233,31940.0
2019-01-15 13:45:00,12.79,12.79,12.75,12.77,95493.0,9.4233,9.4233,9.3938,9.4085,95493.0
2019-01-15 13:50:00,12.77,12.77,12.75,12.75,67910.0,9.4085,9.4085,9.3938,9.3938,67910.0
2019-01-15 13:55:00,12.75,12.78,12.75,12.76,108371.0,9.3938,9.4159,9.3938,9.4012,108371.0
2019-01-15 14:00:00,12.76,12.78,12.75,12.76,85393.0,9.4012,9.4159,9.3938,9.4012,85393.0
2019-01-15 14:05:00,12.76,12.77,12.75,12.77,41440.0,9.4012,9.4085,9.3938,9.4085,41440.0
2019-01-15 14:10:00,12.77,12.78,12.76,12.78,170772.0,9.4085,9.4159,9.4012,9.4159,170772.0
2019-01-15 14:15:00,12.78,12.78,12.75,12.76,44100.0,9.4159,9.4159,9.3938,9.4012,44100.0
2019-01-15 14:20:00,12.76,12.77,12.74,12.77,56739.0,9.4012,9.4085,9.3864,9.4085,56739.0
2019-01-15 14:25:00,12.77,12.77,12.72,12.72,70755.0,9.4085,9.4085,9.3717,9.3717,70755.0
2019-01-15 14:30:00,12.72,12.76,12.7,12.75,111031.0,9.3717,9.4012,9.357,9.3938,111031.0
2019-01-15 14:35:00,12.74,12.75,12.72,12.74,76563.0,9.3864,9.3938,9.3717,9.3864,76563.0
2019-01-15 14:40:00,12.74,12.78,12.74,12.76,42383.0,9.3864,9.4159,9.3864,9.4012,42383.0
2019-01-15 14:45:00,12.76,12.78,12.76,12.78,41954.0,9.4012,9.4159,9.4012,9.4159,41954.0
2019-01-15 14:50:00,12.78,12.8,12.77,12.79,76587.0,9.4159,9.4306,9.4085,9.4233,76587.0
2019-01-15 14:55:00,12.79,12.8,12.78,12.79,76975.0,9.4233,9.4306,9.4159,9.4233,76975.0
2019-01-15 15:00:00,12.79,12.8,12.78,12.79,76853.0,9.4233,9.4306,9.4159,9.4233,76853.0
2019-01-15 15:05:00,12.79,12.81,12.79,12.81,458031.0,9.4233,9.438,9.4233,9.438,458031.0
2019-01-15 15:10:00,12.81,12.83,12.8,12.83,198520.0,9.438,9.4528,9.4306,9.4528,198520.0
2019-01-15 15:15:00,12.83,12.83,12.81,12.81,128168.0,9.4528,9.4528,9.438,9.438,128168.0
2019-01-15 15:20:00,12.81,12.83,12.8,12.82,100373.0,9.438,9.4528,9.4306,9.4454,100373.0
2019-01-15 15:25:00,12.82,12.83,12.8,12.82,252710.0,9.4454,9.4528,9.4306,9.4454,252710.0
2019-01-15 15:30:00,12.82,12.84,12.81,12.83,140466.0,9.4454,9.4601,9.438,9.4528,140466.0
2019-01-15 15:35:00,12.83,12.83,12.81,12.83,113274.0,9.4528,9.4528,9.438,9.4528,113274.0
2019-01-15 15:40:00,12.83,12.86,12.81,12.86,283981.0,9.4528,9.4749,9.438,9.4749,283981.0
2019-01-15 15:45:00,12.86,12.87,12.84,12.87,221084.0,9.4749,9.4822,9.4601,9.4822,221084.0
2019-01-15 15:50:00,12.87,12.88,12.85,12.87,447291.0,9.4822,9.4896,9.4675,9.4822,447291.0
2019-01-15 15:55:00,12.87,12.89,12.86,12.88,413551.0,9.4822,9.497,9.4749,9.4896,413551.0
2019-01-16 09:30:00,13.06,13.1,12.91,12.94,204039.0,9.6222,9.6517,9.5117,9.5338,204039.0
2019-01-16 09:35:00,12.95,13.01,12.93,12.97,237646.0,9.5412,9.5854,9.5264,9.5559,237646.0
2019-01-16 09:40:00,12.98,13.01,12.95,12.97,79686.0,9.5633,9.5854,9.5412,9.5559,79686.0
2019-01-16 09:45:00,12.97,13.04,12.97,13.02,82429.0,9.5559,9.6075,9.5559,9.5927,82429.0
2019-01-16 09:50:00,13.01,13.05,13.0,13.01,155284.0,9.5854,9.6148,9.578,9.5854,155284.0
2019-01-16 09:55:00,13.01,13.03,13.0,13.01,60657.0,9.5854,9.6001,9.578,9.5854,60657.0
2019-01-16 10:00:00,13.01,13.02,12.99,13.02,171090.0,9.5854,9.5927,9.5706,9.5927,171090.0
2019-01-16 10:05:00,13.02,13.07,13.01,13.07,79339.0,9.5927,9.6296,9.5854,9.6296,79339.0
2019-01-16 10:10:00,13.07,13.07,13.04,13.06,86047.0,9.6296,9.6296,9.6075,9.6222,86047.0
2019-01-16 10:15:00,13.06,13.09,13.04,13.09,61874.0,9.6222,9.6443,9.6075,9.6443,61874.0
2019-01-16 10:20:00,13.09,13.1,13.07,13.1,137398.0,9.6443,9.6517,9.6296,9.6517,137398.0
2019-01-16 10:25:00,13.1,13.1,13.07,13.08,125862.0,9.6517,9.6517,9.6296,9.6369,125862.0
2019-01-16 10:30:00,13.08,13.09,13.04,13.04,42250.0,9.6369,9.6443,9.6075,9.6075,42250.0
2019-01-16 10:35:00,13.04,13.06,13.04,13.04,51141.0,9.6075,9.6222,9.6075,9.6075,51141.0
2019-01-16 10:40:00,13.04,13.06,13.04,13.06,62812.0,9.6075,9.6222,9.6075,9.6222,62812.0
2019-01-16 10:45:00,13.05,13.1,13.04,13.1,49436.0,9.6148,9.6517,9.6075,9.6517,49436.0
2019-01-16 10:50:00,13.1,13.14,13.09,13.12,68040.0,9.6517,9.6812,9.6443,9.6664,68040.0
2019-01-16 10:55:00,13.12,13.14,13.11,13.13,79181.0,9.6664,9.6812,9.659,9.6738,79181.0
2019-01-16 11:00:00,13.14,13.15,13.11,13.13,83883.0,9.6812,9.6885,9.659,9.6738,83883.0
2019-01-16 11:05:00,13.13,13.16,13.11,13.14,121416.0,9.6738,9.6959,9.659,9.6812,121416.0
2019-01-16 11:10:00,13.14,13.15,13.12,13.15,66346.0,9.6812,9.6885,9.6664,9.6885,66346.0
2019-01-16 11:15:00,13.15,13.16,13.13,13.13,114553.0,9.6885,9.6959,9.6738,9.6738,114553.0
2019-01-16 11:20:00,13.14,13.16,13.13,13.16,53604.0,9.6812,9.6959,9.6738,9.6959,53604.0
2019-01-16 11:25:00,13.16,13.16,13.13,13.16,75683.0,9.6959,9.6959,9.6738,9.6959,75683.0
2019-01-16 11:30:00,13.16,13.16,13.13,13.14,46728.0,9.6959,9.6959,9.6738,9.6812,46728.0
2019-01-16 11:35:00,13.14,13.17,13.13,13.17,40216.0,9.6812,9.7033,9.6738,9.7033,40216.0
2019-01-16 11:40:00,13.17,13.19,13.15,13.18,57991.0,9.7033,9.718,9.6885,9.7106,57991.0
2019-01-16 11:45:00,13.18,13.19,13.16,13.16,59196.0,9.7106,9.718,9.6959,9.6959,59196.0
2019-01-16 11:50:00,13.16,13.2,13.16,13.2,162003.0,9.6959,9.7254,9.6959,9.7254,162003.0
2019-01-16 11:55:00,13.2,13.2,13.17,13.19,78370.0,9.7254,9.7254,9.7033,9.718,78370.0
2019-01-16 12:00:00,13.19,13.2,13.18,13.2,53540.0,9.718,9.7254,9.7106,9.7254,53540.0
2019-01-16 12:05:00,13.2,13.23,13.19,13.23,144681.0,9.7254,9.7475,9.718,9.7475,144681.0
2019-01-16 12:10:00,13.23,13.23,13.2,13.21,94279.0,9.7475,9.7475,9.7254,9.7327,94279.0
2019-01-16 12:15:00,13.21,13.24,13.2,13.24,62226.0,9.7327,9.7548,9.7254,9.7548,62226.0
2019-01-16 12:20:00,13.24,13.26,13.23,13.25,125873.0,9.7548,9.7696,9.7475,9.7622,125873.0
2019-01-16 12:25:00,13.24,13.26,13.22,13.25,81244.0,9.7548,9.7696,9.7401,9.7622,81244.0
2019-01-16 12:30:00,13.26,13.27,13.25,13.27,66488.0,9.7696,9.7769,9.7622,9.7769,66488.0
2019-01-16 12:35:00,13.27,13.27,13.23,13.25,103030.0,9.7769,9.7769,9.7475,9.7622,103030.0
2019-01-16 12:40:00,13.25,13.27,13.24,13.26,68304.0,9.7622,9.7769,9.7548,9.7696,68304.0
2019-01-16 12:45:00,13.27,13.28,13.25,13.27,60681.0,9.7769,9.7843,9.7622,9.7769,60681.0
2019-01-16 12:50:00,13.26,13.28,13.26,13.28,26602.0,9.7696,9.7843,9.7696,9.7843,26602.0
2019-01-16 12:55:00,13.28,13.29,13.25,13.26,88460.0,9.7843,9.7917,9.7622,9.7696,88460.0
2019-01-16 13:00:00,13.26,13.27,13.25,13.26,74426.0,9.7696,9.7769,9.7622,9.7696,74426.0
2019-01-16 13:05:00,13.27,13.27,13.23,13.27,299112.0,9.7769,9.7769,9.7475,9.7769,299112.0
2019-01-16 13:10:00,13.27,13.28,13.25,13.26,144755.0,9.7769,9.7843,9.7622,9.7696,144755.0
2019-01-16 13:15:00,13.26,13.28,13.24,13.27,77650.0,9.7696,9.7843,9.7548,9.7769,77650.0
2019-01-16 13:20:00,13.28,13.29,13.27,13.27,42118.0,9.7843,9.7917,9.7769,9.7769,42118.0
2019-01-16 13:25:00,13.27,13.29,13.26,13.29,128664.0,9.7769,9.7917,9.7696,9.7917,128664.0
2019-01-16 13:30:00,13.29,13.31,13.28,13.31,34182.0,9.7917,9.8064,9.7843,9.8064,34182.0
2019-01-16 13:35:00,13.31,13.32,13.3,13.32,74328.0,9.8064,9.8138,9.799,9.8138,74328.0
2019-01-16 13:40:00,13.32,13.32,13.29,13.29,77649.0,9.8138,9.8138,9.7917,9.7917,77649.0
2019-01-16 13:45:00,13.3,13.31,13.29,13.31,48670.0,9.799,9.8064,9.7917,9.8064,48670.0
2019-01-16 13:50:00,13.31,13.31,13.27,13.29,82869.0,9.8064,9.8064,9.7769,9.7917,82869.0
2019-01-16 13:55:00,13.29,13.3,13.28,13.29,45540.0,9.7917,9.799,9.7843,9.7917,45540.0
2019-01-16 14:00:00,13.29,13.3,13.28,13.29,60173.0,9.7917,9.799,9.7843,9.7917,60173.0
2019-01-16 14:05:00,13.28,13.29,13.25,13.26,96619.0,9.7843,9.7917,9.7622,9.7696,96619.0
2019-01-16 14:10:00,13.26,13.26,13.23,13.23,36425.0,9.7696,9.7696,9.7475,9.7475,36425.0
2019-01-16 14:15:00,13.23,13.25,13.23,13.24,88242.0,9.7475,9.7622,9.7475,9.7548,88242.0
2019-01-16 14:20:00,13.25,13.27,13.24,13.25,82963.0,9.7622,9.7769,9.7548,9.7622,82963.0
2019-01-16 14:25:00,13.26,13.28,13.25,13.28,52841.0,9.7696,9.7843,9.7622,9.7843,52841.0
2019-01-16 14:30:00,13.28,13.3,13.27,13.3,49447.0,9.7843,9.799,9.7769,9.799,49447.0
2019-01-16 14:35:00,13.3,13.3,13.27,13.27,86661.0,9.799,9.799,9.7769,9.7769,86661.0
2019-01-16 14:40:00,13.28,13.29,13.26,13.27,80550.0,9.7843,9.7917,9.7696,9.7769,80550.0
2019-01-16 14:45:00,13.27,13.28,13.26,13.28,44811.0,9.7769,9.7843,9.7696,9.7843,44811.0
2019-01-16 14:50:00,13.28,13.28,13.25,13.26,98365.0,9.7843,9.7843,9.7622,9.7696,98365.0
2019-01-16 14:55:00,13.25,13.26,13.25,13.26,33271.0,9.7622,9.7696,9.7622,9.7696,33271.0
2019-01-16 15:00:00,13.25,13.28,13.25,13.28,68805.0,9.7622,9.7843,9.7622,9.7843,68805.0
2019-01-16 15:05:00,13.28,13.28,13.27,13.28,43600.0,9.7843,9.7843,9.7769,9.7843,43600.0
2019-01-16 15:10:00,13.28,13.29,13.27,13.28,121623.0,9.7843,9.7917,9.7769,9.7843,121623.0
2019-01-16 15:15:00,13.28,13.29,13.27,13.29,44587.0,9.7843,9.7917,9.7769,9.7917,44587.0
2019-01-16 15:20:00,13.28,13.3,13.28,13.29,61419.0,9.7843,9.799,9.7843,9.7917,61419.0
2019-01-16 15:25:00,13.29,13.3,13.29,13.3,71058.0,9.7917,9.799,9.7917,9.799,71058.0
2019-01-16 15:30:00,13.29,13.3,13.26,13.26,216475.0,9.7917,9.799,9.7696,9.7696,216475.0
2019-01-16 15:35:00,13.27,13.29,13.26,13.29,203115.0,9.7769,9.7917,9.7696,9.7917,203115.0
2019-01-16 15:40:00,13.29,13.29,13.27,13.29,152227.0,9.7917,9.7917,9.7769,9.7917,152227.0
2019-01-16 15:45:00,13.29,13.29,13.26,13.29,232564.0,9.7917,9.7917,9.7696,9.7917,232564.0
2019-01-16 15:50:00,13.29,13.29,13.28,13.29,135494.0,9.7917,9.7917,9.7843,9.7917,135494.0
2019-01-16 15:55:00,13.29,13.3,13.26,13.27,588492.0,9.7917,9.799,9.7696,9.7769,588492.0
2019-01-17 09:30:00,13.21,13.22,13.15,13.2,285767.0,9.7327,9.7401,9.6885,9.7254,285767.0
2019-01-17 09:35:00,13.19,13.23,13.17,13.18,115450.0,9.718,9.7475,9.7033,9.7106,115450.0
2019-01-17 09:40:00,13.19,13.22,13.16,13.18,75477.0,9.718,9.7401,9.6959,9.7106,75477.0
2019-01-17 09:45:00,13.19,13.21,13.16,13.17,116375.0,9.718,9.7327,9.6959,9.7033,116375.0
2019-01-17 09:50:00,13.17,13.18,13.14,13.16,86872.0,9.7033,9.7106,9.6812,9.6959,86872.0
2019-01-17 09:55:00,13.16,13.16,13.13,13.14,156835.0,9.6959,9.6959,9.6738,9.6812,156835.0
2019-01-17 10:00:00,13.14,13.15,13.12,13.12,111896.0,9.6812,9.6885,9.6664,9.6664,111896.0
2019-01-17 10:05:00,13.12,13.15,13.1,13.14,47233.0,9.6664,9.6885,9.6517,9.6812,47233.0
2019-01-17 10:10:00,13.14,13.15,13.11,13.12,79810.0,9.6812,9.6885,9.659,9.6664,79810.0
2019-01-17 10:15:00,13.12,13.14,13.1,13.1,95977.0,9.6664,9.6812,9.6517,9.6517,95977.0
2019-01-17 10:20:00,13.11,13.12,13.09,13.11,90444.0,9.659,9.6664,9.6443,9.659,90444.0
2019-01-17 10:25:00,13.11,13.16,13.11,13.16,77338.0,9.659,9.6959,9.659,9.6959,77338.0
2019-01-17 10:30:00,13.16,13.18,13.14,13.16,146839.0,9.6959,9.7106,9.6812,9.6959,146839.0
2019-01-17 10:35:00,13.16,13.18,13.16,13.17,68839.0,9.6959,9.7106,9.6959,9.7033,68839.0
2019-01-17 10:40:00,13.17,13.22,13.17,13.2,53503.0,9.7033,9.7401,9.7033,9.7254,53503.0
2019-01-17 10:45:00,13.21,13.21,13.18,13.21,38421.0,9.7327,9.7327,9.7106,9.7327,38421.0
2019-01-17 10:50:00,13.2,13.22,13.19,13.21,60706.0,9.7254,9.7401,9.718,9.7327,60706.0
2019-01-17 10:55:00,13.21,13.23,13.2,13.23,41144.0,9.7327,9.7475,9.7254,9.7475,41144.0
2019-01-17 11:00:00,13.23,13.24,13.22,13.24,34561.0,9.7475,9.7548,9.7401,9.7548,34561.0
2019-01-17 11:05:00,13.24,13.26,13.23,13.24,48585.0,9.7548,9.7696,9.7475,9.7548,48585.0
2019-01-17 11:10:00,13.24,13.25,13.23,13.24,35002.0,9.7548,9.7622,9.7475,9.7548,35002.0
2019-01-17 11:15:00,13.23,13.24,13.2,13.21,106604.0,9.7475,9.7548,9.7254,9.7327,106604.0
2019-01-17 11:20:00,13.2,13.23,13.2,13.22,46912.0,9.7254,9.7475,9.7254,9.7401,46912.0
2019-01-17 11:25:00,13.23,13.23,13.2,13.23,50620.0,9.7475,9.7475,9.7254,9.7475,50620.0
2019-01-17 11:30:00,13.23,13.24,13.22,13.23,23724.0,9.7475,9.7548,9.7401,9.7475,23724.0
2019-01-17 11:35:00,13.24,13.27,13.24,13.27,100181.0,9.7548,9.7769,9.7548,9.7769,100181.0
2019-01-17 11:40:00,13.27,13.31,13.26,13.31,70069.0,9.7769,9.8064,9.7696,9.8064,70069.0
2019-01-17 11:45:00,13.31,13.33,13.28,13.29,79910.0,9.8064,9.8211,9.7843,9.7917,79910.0
2019-01-17 11:50:00,13.29,13.31,13.28,13.31,138493.0,9.7917,9.8064,9.7843,9.8064,138493.0
2019-01-17 11:55:00,13.31,13.33,13.3,13.3,68351.0,9.8064,9.8211,9.799,9.799,68351.0
2019-01-17 12:00:00,13.3,13.31,13.28,13.31,43703.0,9.799,9.8064,9.7843,9.8064,43703.0
2019-01-17 12:05:00,13.3,13.31,13.28,13.3,42516.0,9.799,9.8064,9.7843,9.799,42516.0
2019-01-17 12:10:00,13.3,13.31,13.28,13.31,48016.0,9.799,9.8064,9.7843,9.8064,48016.0
2019-01-17 12:15:00,13.31,13.32,13.31,13.31,110553.0,9.8064,9.8138,9.8064,9.8064,110553.0
2019-01-17 12:20:00,13.32,13.33,13.31,13.33,39051.0,9.8138,9.8211,9.8064,9.8211,39051.0
2019-01-17 12:25:00,13.32,13.34,13.32,13.33,85000.0,9.8138,9.8285,9.8138,9.8211,85000.0
2019-01-17 12:30:00,13.33,13.34,13.32,13.33,26057.0,9.8211,9.8285,9.8138,9.8211,26057.0
2019-01-17 12:35:00,13.32,13.33,13.31,13.32,23933.0,9.8138,9.8211,9.8064,9.8138,23933.0
2019-01-17 12:40:00,13.32,13.34,13.31,13.33,76161.0,9.8138,9.8285,9.8064,9.8211,76161.0
2019-01-17 12:45:00,13.32,13.32,13.29,13.31,27394.0,9.8138,9.8138,9.7917,9.8064,27394.0
2019-01-17 12:50:00,13.31,13.32,13.29,13.31,88712.0,9.8064,9.8138,9.7917,9.8064,88712.0
2019-01-17 12:55:00,13.31,13.31,13.29,13.3,74501.0,9.8064,9.8064,9.7917,9.799,74501.0
2019-01-17 13:00:00,13.31,13.32,13.29,13.29,30466.0,9.8064,9.8138,9.7917,9.7917,30466.0
2019-01-17 13:05:00,13.29,13.33,13.29,13.32,29029.0,9.7917,9.8211,9.7917,9.8138,29029.0
2019-01-17 13:10:00,13.32,13.35,13.31,13.34,160145.0,9.8138,9.8359,9.8064,9.8285,160145.0
2019-01-17 13:15:00,13.35,13.37,13.34,13.35,61651.0,9.8359,9.8506,9.8285,9.8359,61651.0
2019-01-17 13:20:00,13.35,13.37,13.34,13.37,50192.0,9.8359,9.8506,9.8285,9.8506,50192.0
2019-01-17 13:25:00,13.37,13.38,13.35,13.37,171778.0,9.8506,9.858,9.8359,9.8506,171778.0
2019-01-17 13:30:00,13.37,13.39,13.37,13.37,36711.0,9.8506,9.8653,9.8506,9.8506,36711.0
2019-01-17 13:35:00,13.37,13.4,13.37,13.38,114599.0,9.8506,9.8727,9.8506,9.858,114599.0
2019-01-17 13:40:00,13.38,13.39,13.36,13.37,136183.0,9.858,9.8653,9.8432,9.8506,136183.0
2019-01-17 13:45:00,13.37,13.38,13.36,13.36,60971.0,9.8506,9.858,9.8432,9.8432,60971.0
2019-01-17 13:50:00,13.36,13.37,13.35,13.37,41911.0,9.8432,9.8506,9.8359,9.8506,41911.0
2019-01-17 13:55:00,13.37,13.39,13.36,13.38,44567.0,9.8506,9.8653,9.8432,9.858,44567.0
2019-01-17 14:00:00,13.38,13.39,13.35,13.35,72505.0,9.858,9.8653,9.8359,9.8359,72505.0
2019-01-17 14:05:00,13.36,13.36,13.34,13.35,74052.0,9.8432,9.8432,9.8285,9.8359,74052.0
2019-01-17 14:10:00,13.36,13.37,13.33,13.33,79297.0,9.8432,9.8506,9.8211,9.8211,79297.0
2019-01-17 14:15:00,13.34,13.34,13.31,13.32,133781.0,9.8285,9.8285,9.8064,9.8138,133781.0
2019-01-17 14:20:00,13.32,13.33,13.31,13.32,116945.0,9.8138,9.8211,9.8064,9.8138,116945.0
2019-01-17 14:25:00,13.32,13.33,13.31,13.33,39065.0,9.8138,9.8211,9.8064,9.8211,39065.0
2019-01-17 14:30:00,13.33,13.34,13.32,13.32,56303.0,9.8211,9.8285,9.8138,9.8138,56303.0
2019-01-17 14:35:00,13.33,13.38,13.32,13.38,84158.0,9.8211,9.858,9.8138,9.858,84158.0
2019-01-17 14:40:00,13.38,13.42,13.37,13.42,191212.0,9.858,9.8874,9.8506,9.8874,191212.0
2019-01-17 14:45:00,13.42,13.44,13.41,13.42,107070.0,9.8874,9.9022,9.8801,9.8874,107070.0
2019-01-17 14:50:00,13.43,13.43,13.37,13.39,71343.0,9.8948,9.8948,9.8506,9.8653,71343.0
2019-01-17 14:55:00,13.39,13.4,13.35,13.37,230688.0,9.8653,9.8727,9.8359,9.8506,230688.0
2019-01-17 15:00:00,13.38,13.38,13.29,13.3,158651.0,9.858,9.858,9.7917,9.799,158651.0
2019-01-17 15:05:00,13.3,13.34,13.29,13.33,105186.0,9.799,9.8285,9.7917,9.8211,105186.0
2019-01-17 15:10:00,13.33,13.34,13.31,13.33,102514.0,9.8211,9.8285,9.8064,9.8211,102514.0
2019-01-17 15:15:00,13.32,13.34,13.31,13.34,103132.0,9.8138,9.8285,9.8064,9.8285,103132.0
2019-01-17 15:20:00,13.34,13.36,13.33,13.36,160550.0,9.8285,9.8432,9.8211,9.8432,160550.0
2019-01-17 15:25:00,13.36,13.38,13.33,13.38,174943.0,9.8432,9.858,9.8211,9.858,174943.0
2019-01-17 15:30:00,13.38,13.41,13.37,13.41,174574.0,9.858,9.8801,9.8506,9.8801,174574.0
2019-01-17 15:35:00,13.4,13.41,13.37,13.38,170270.0,9.8727,9.8801,9.8506,9.858,170270.0
2019-01-17 15:40:00,13.38,13.39,13.35,13.37,96840.0,9.858,9.8653,9.8359,9.8506,96840.0
2019-01-17 15:45:00,13.37,13.38,13.34,13.35,152068.0,9.8506,9.858,9.8285,9.8359,152068.0
2019-01-17 15:50:00,13.35,13.35,13.32,13.34,192240.0,9.8359,9.8359,9.8138,9.8285,192240.0
2019-01-17 15:55:00,13.34,13.37,13.34,13.36,435219.0,9.8285,9.8506,9.8285,9.8432,435219.0
2019-01-18 09:30:00,13.43,13.45,13.33,13.39,718840.0,9.8948,9.9095,9.8211,9.8653,718840.0
2019-01-18 09:35:00,13.39,13.41,13.28,13.29,153517.0,9.8653,9.8801,9.7843,9.7917,153517.0
2019-01-18 09:40:00,13.3,13.31,13.23,13.29,125364.0,9.799,9.8064,9.7475,9.7917,125364.0
2019-01-18 09:45:00,13.29,13.35,13.27,13.32,115141.0,9.7917,9.8359,9.7769,9.8138,115141.0
2019-01-18 09:50:00,13.32,13.35,13.31,13.33,151519.0,9.8138,9.8359,9.8064,9.8211,151519.0
2019-01-18 09:55:00,13.33,13.39,13.32,13.39,107286.0,9.8211,9.8653,9.8138,9.8653,107286.0
2019-01-18 10:00:00,13.38,13.45,13.37,13.45,145254.0,9.858,9.9095,9.8506,9.9095,145254.0
2019-01-18 10:05:00,13.45,13.45,13.42,13.44,316090.0,9.9095,9.9095,9.8874,9.9022,316090.0
2019-01-18 10:10:00,13.44,13.48,13.43,13.47,76816.0,9.9022,9.9317,9.8948,9.9243,76816.0
2019-01-18 10:15:00,13.47,13.48,13.44,13.48,186685.0,9.9243,9.9317,9.9022,9.9317,186685.0
2019-01-18 10:20:00,13.47,13.48,13.44,13.47,113341.0,9.9243,9.9317,9.9022,9.9243,113341.0
2019-01-18 10:25:00,13.46,13.48,13.43,13.46,70058.0,9.9169,9.9317,9.8948,9.9169,70058.0
2019-01-18 10:30:00,13.46,13.49,13.45,13.49,66989.0,9.9169,9.939,9.9095,9.939,66989.0
2019-01-18 10:35:00,13.49,13.5,13.47,13.47,82204.0,9.939,9.9464,9.9243,9.9243,82204.0
2019-01-18 10:40:00,13.47,13.51,13.47,13.51,407361.0,9.9243,9.9538,9.9243,9.9538,407361.0
2019-01-18 10:45:00,13.51,13.52,13.49,13.5,139988.0,9.9538,9.9611,9.939,9.9464,139988.0
2019-01-18 10:50:00,13.5,13.56,13.49,13.54,812883.0,9.9464,9.9906,9.939,9.9759,812883.0
2019-01-18 10:55:00,13.53,13.54,13.53,13.54,224268.0,9.9685,9.9759,9.9685,9.9759,224268.0
2019-01-18 11:00:00,13.54,13.55,13.53,13.55,513568.0,9.9759,9.9832,9.9685,9.9832,513568.0
2019-01-18 11:05:00,13.55,13.56,13.54,13.55,391794.0,9.9832,9.9906,9.9759,9.9832,391794.0
2019-01-18 11:10:00,13.55,13.55,13.53,13.54,66672.0,9.9832,9.9832,9.9685,9.9759,66672.0
2019-01-18 11:15:00,13.55,13.55,13.5,13.5,165215.0,9.9832,9.9832,9.9464,9.9464,165215.0
2019-01-18 11:20:00,13.51,13.51,13.49,13.5,276923.0,9.9538,9.9538,9.939,9.9464,276923.0
2019-01-18 11:25:00,13.51,13.54,13.5,13.54,160656.0,9.9538,9.9759,9.9464,9.9759,160656.0
2019-01-18 11:30:00,13.54,13.55,13.53,13.54,132642.0,9.9759,9.9832,9.9685,9.9759,132642.0
2019-01-18 11:35:00,13.54,13.57,13.53,13.57,67684.0,9.9759,9.998,9.9685,9.998,67684.0
2019-01-18 11:40:00,13.57,13.58,13.56,13.57,64899.0,9.998,10.0053,9.9906,9.998,64899.0
2019-01-18 11:45:00,13.57,13.57,13.55,13.57,129435.0,9.998,9.998,9.9832,9.998,129435.0
2019-01-18 11:50:00,13.57,13.59,13.57,13.57,81643.0,9.998,10.0127,9.998,9.998,81643.0
2019-01-18 11:55:00,13.57,13.59,13.56,13.59,46035.0,9.998,10.0127,9.9906,10.0127,46035.0
2019-01-18 12:00:00,13.59,13.6,13.58,13.59,55214.0,10.0127,10.0201,10.0053,10.0127,55214.0
2019-01-18 12:05:00,13.59,13.6,13.57,13.57,92311.0,10.0127,10.0201,9.998,9.998,92311.0
2019-01-18 12:10:00,13.57,13.58,13.56,13.57,177983.0,9.998,10.0053,9.9906,9.998,177983.0
2019-01-18 12:15:00,13.58,13.59,13.57,13.59,56129.0,10.0053,10.0127,9.998,10.0127,56129.0
2019-01-18 12:20:00,13.59,13.6,13.57,13.58,84662.0,10.0127,10.0201,9.998,10.0053,84662.0
2019-01-18 12:25:00,13.59,13.59,13.55,13.55,112317.0,10.0127,10.0127,9.9832,9.9832,112317.0
2019-01-18 12:30:00,13.56,13.57,13.55,13.56,45384.0,9.9906,9.998,9.9832,9.9906,45384.0
2019-01-18 12:35:00,13.56,13.57,13.55,13.57,145709.0,9.9906,9.998,9.9832,9.998,145709.0
2019-01-18 12:40:00,13.57,13.58,13.55,13.57,169190.0,9.998,10.0053,9.9832,9.998,169190.0
2019-01-18 12:45:00,13.56,13.57,13.55,13.57,114606.0,9.9906,9.998,9.9832,9.998,114606.0
2019-01-18 12:50:00,13.57,13.58,13.56,13.58,178419.0,9.998,10.0053,9.9906,10.0053,178419.0
2019-01-18 12:55:00,13.58,13.63,13.58,13.61,193685.0,10.0053,10.0422,10.0053,10.0274,193685.0
2019-01-18 13:00:00,13.61,13.62,13.58,13.58,125065.0,10.0274,10.0348,10.0053,10.0053,125065.0
2019-01-18 13:05:00,13.58,13.59,13.57,13.59,65477.0,10.0053,10.0127,9.998,10.0127,65477.0
2019-01-18 13:10:00,13.59,13.61,13.58,13.6,44089.0,10.0127,10.0274,10.0053,10.0201,44089.0
2019-01-18 13:15:00,13.59,13.6,13.58,13.59,56058.0,10.0127,10.0201,10.0053,10.0127,56058.0
2019-01-18 13:20:00,13.59,13.61,13.59,13.6,38334.0,10.0127,10.0274,10.0127,10.0201,38334.0
2019-01-18 13:25:00,13.6,13.6,13.57,13.58,81015.0,10.0201,10.0201,9.998,10.0053,81015.0
2019-01-18 13:30:00,13.59,13.59,13.58,13.59,34000.0,10.0127,10.0127,10.0053,10.0127,34000.0
2019-01-18 13:35:00,13.59,13.6,13.56,13.56,93864.0,10.0127,10.0201,9.9906,9.9906,93864.0
2019-01-18 13:40:00,13.56,13.59,13.56,13.59,75212.0,9.9906,10.0127,9.9906,10.0127,75212.0
2019-01-18 13:45:00,13.59,13.6,13.57,13.59,70734.0,10.0127,10.0201,9.998,10.0127,70734.0
2019-01-18 13:50:00,13.59,13.61,13.59,13.61,25564.0,10.0127,10.0274,10.0127,10.0274,25564.0
2019-01-18 13:55:00,13.61,13.62,13.6,13.62,193315.0,10.0274,10.0348,10.0201,10.0348,193315.0
2019-01-18 14:00:00,13.62,13.62,13.61,13.62,171730.0,10.0348,10.0348,10.0274,10.0348,171730.0
2019-01-18 14:05:00,13.62,13.62,13.58,13.59,142299.0,10.0348,10.0348,10.0053,10.0127,142299.0
2019-01-18 14:10:00,13.59,13.59,13.56,13.57,52639.0,10.0127,10.0127,9.9906,9.998,52639.0
2019-01-18 14:15:00,13.57,13.58,13.56,13.57,38452.0,9.998,10.0053,9.9906,9.998,38452.0
2019-01-18 14:20:00,13.57,13.58,13.55,13.56,109055.0,9.998,10.0053,9.9832,9.9906,109055.0
2019-01-18 14:25:00,13.56,13.56,13.54,13.55,32200.0,9.9906,9.9906,9.9759,9.9832,32200.0
2019-01-18 14:30:00,13.54,13.56,13.54,13.54,183671.0,9.9759,9.9906,9.9759,9.9759,183671.0
2019-01-18 14:35:00,13.55,13.55,13.52,13.52,52904.0,9.9832,9.9832,9.9611,9.9611,52904.0
2019-01-18 14:40:00,13.52,13.53,13.51,13.52,31143.0,9.9611,9.9685,9.9538,9.9611,31143.0
2019-01-18 14:45:00,13.52,13.54,13.51,13.54,53940.0,9.9611,9.9759,9.9538,9.9759,53940.0
2019-01-18 14:50:00,13.54,13.55,13.53,13.55,44557.0,9.9759,9.9832,9.9685,9.9832,44557.0
2019-01-18 14:55:00,13.55,13.56,13.54,13.54,70636.0,9.9832,9.9906,9.9759,9.9759,70636.0
2019-01-18 15:00:00,13.54,13.55,13.52,13.53,68839.0,9.9759,9.9832,9.9611,9.9685,68839.0
2019-01-18 15:05:00,13.53,13.53,13.52,13.53,28203.0,9.9685,9.9685,9.9611,9.9685,28203.0
2019-01-18 15:10:00,13.53,13.58,13.52,13.58,204495.0,9.9685,10.0053,9.9611,10.0053,204495.0
2019-01-18 15:15:00,13.58,13.58,13.55,13.57,140045.0,10.0053,10.0053,9.9832,9.998,140045.0
2019-01-18 15:20:00,13.57,13.58,13.56,13.57,150088.0,9.998,10.0053,9.9906,9.998,150088.0
2019-01-18 15:25:00,13.56,13.56,13.55,13.56,137372.0,9.9906,9.9906,9.9832,9.9906,137372.0
2019-01-18 15:30:00,13.55,13.56,13.54,13.54,156256.0,9.9832,9.9906,9.9759,9.9759,156256.0
2019-01-18 15:35:00,13.54,13.57,13.54,13.56,774381.0,9.9759,9.998,9.9759,9.9906,774381.0
2019-01-18 15:40:00,13.56,13.56,13.53,13.54,152824.0,9.9906,9.9906,9.9685,9.9759,152824.0
2019-01-18 15:45:00,13.54,13.56,13.53,13.55,199011.0,9.9759,9.9906,9.9685,9.9832,199011.0
2019-01-18 15:50:00,13.54,13.56,13.54,13.56,267987.0,9.9759,9.9906,9.9759,9.9906,267987.0
2019-01-18 15:55:00,13.56,13.6,13.55,13.6,1036168.0,9.9906,10.0201,9.9832,10.0201,1036168.0
2019-01-22 09:30:00,13.51,13.57,13.45,13.53,228180.0,9.9538,9.998,9.9095,9.9685,228180.0
2019-01-22 09:35:00,13.53,13.59,13.5,13.51,185718.0,9.9685,10.0127,9.9464,9.9538,185718.0
2019-01-22 09:40:00,13.52,13.57,13.51,13.56,106369.0,9.9611,9.998,9.9538,9.9906,106369.0
2019-01-22 09:45:00,13.56,13.57,13.52,13.52,121394.0,9.9906,9.998,9.9611,9.9611,121394.0
2019-01-22 09:50:00,13.52,13.56,13.51,13.55,140800.0,9.9611,9.9906,9.9538,9.9832,140800.0
2019-01-22 09:55:00,13.55,13.58,13.52,13.58,128899.0,9.9832,10.0053,9.9611,10.0053,128899.0
2019-01-22 10:00:00,13.58,13.58,13.54,13.55,102264.0,10.0053,10.0053,9.9759,9.9832,102264.0
2019-01-22 10:05:00,13.55,13.55,13.49,13.5,943067.0,9.9832,9.9832,9.939,9.9464,943067.0
2019-01-22 10:10:00,13.51,13.52,13.46,13.46,186841.0,9.9538,9.9611,9.9169,9.9169,186841.0
2019-01-22 10:15:00,13.46,13.49,13.46,13.46,117512.0,9.9169,9.939,9.9169,9.9169,117512.0
2019-01-22 10:20:00,13.46,13.49,13.45,13.48,153270.0,9.9169,9.939,9.9095,9.9317,153270.0
2019-01-22 10:25:00,13.48,13.51,13.47,13.5,63886.0,9.9317,9.9538,9.9243,9.9464,63886.0
2019-01-22 10:30:00,13.5,13.5,13.47,13.5,94334.0,9.9464,9.9464,9.9243,9.9464,94334.0
2019-01-22 10:35:00,13.5,13.52,13.47,13.47,81849.0,9.9464,9.9611,9.9243,9.9243,81849.0
2019-01-22 10:40:00,13.48,13.51,13.47,13.5,86004.0,9.9317,9.9538,9.9243,9.9464,86004.0
2019-01-22 10:45:00,13.5,13.51,13.48,13.5,309672.0,9.9464,9.9538,9.9317,9.9464,309672.0
2019-01-22 10:50:00,13.5,13.53,13.5,13.52,131947.0,9.9464,9.9685,9.9464,9.9611,131947.0
2019-01-22 10:55:00,13.52,13.53,13.51,13.52,38133.0,9.9611,9.9685,9.9538,9.9611,38133.0
2019-01-22 11:00:00,13.52,13.54,13.51,13.53,127962.0,9.9611,9.9759,9.9538,9.9685,127962.0
2019-01-22 11:05:00,13.53,13.56,13.52,13.56,160457.0,9.9685,9.9906,9.9611,9.9906,160457.0
2019-01-22 11:10:00,13.56,13.59,13.55,13.58,90127.0,9.9906,10.0127,9.9832,10.0053,90127.0
2019-01-22 11:15:00,13.59,13.6,13.58,13.6,42068.0,10.0127,10.0201,10.0053,10.0201,42068.0
2019-01-22 11:20:00,13.6,13.61,13.59,13.61,61554.0,10.0201,10.0274,10.0127,10.0274,61554.0
2019-01-22 11:25:00,13.61,13.61,13.59,13.6,66996.0,10.0274,10.0274,10.0127,10.0201,66996.0
2019-01-22 11:30:00,13.6,13.63,13.6,13.62,96588.0,10.0201,10.0422,10.0201,10.0348,96588.0
2019-01-22 11:35:00,13.62,13.62,13.57,13.58,517574.0,10.0348,10.0348,9.998,10.0053,517574.0
2019-01-22 11:40:00,13.57,13.58,13.54,13.58,55063.0,9.998,10.0053,9.9759,10.0053,55063.0
2019-01-22 11:45:00,13.57,13.59,13.55,13.59,108606.0,9.998,10.0127,9.9832,10.0127,108606.0
2019-01-22 11:50:00,13.58,13.59,13.55,13.56,82457.0,10.0053,10.0127,9.9832,9.9906,82457.0
2019-01-22 11:55:00,13.55,13.56,13.53,13.53,66114.0,9.9832,9.9906,9.9685,9.9685,66114.0
2019-01-22 12:00:00,13.54,13.54,13.52,13.53,40709.0,9.9759,9.9759,9.9611,9.9685,40709.0
2019-01-22 12:05:00,13.53,13.56,13.52,13.54,71122.0,9.9685,9.9906,9.9611,9.9759,71122.0
2019-01-22 12:10:00,13.54,13.57,13.54,13.55,68487.0,9.9759,9.998,9.9759,9.9832,68487.0
2019-01-22 12:15:00,13.55,13.57,13.55,13.57,39687.0,9.9832,9.998,9.9832,9.998,39687.0
2019-01-22 12:20:00,13.57,13.58,13.55,13.57,46370.0,9.998,10.0053,9.9832,9.998,46370.0
2019-01-22 12:25:00,13.57,13.57,13.54,13.55,79562.0,9.998,9.998,9.9759,9.9832,79562.0
2019-01-22 12:30:00,13.56,13.56,13.54,13.56,39988.0,9.9906,9.9906,9.9759,9.9906,39988.0
2019-01-22 12:35:00,13.56,13.57,13.54,13.55,101120.0,9.9906,9.998,9.9759,9.9832,101120.0
2019-01-22 12:40:00,13.55,13.58,13.54,13.57,82270.0,9.9832,10.0053,9.9759,9.998,82270.0
2019-01-22 12:45:00,13.57,13.59,13.56,13.59,141463.0,9.998,10.0127,9.9906,10.0127,141463.0
2019-01-22 12:50:00,13.59,13.6,13.58,13.59,51394.0,10.0127,10.0201,10.0053,10.0127,51394.0
2019-01-22 12:55:00,13.59,13.59,13.57,13.58,87502.0,10.0127,10.0127,9.998,10.0053,87502.0
2019-01-22 13:00:00,13.58,13.58,13.54,13.54,110528.0,10.0053,10.0053,9.9759,9.9759,110528.0
2019-01-22 13:05:00,13.54,13.55,13.53,13.54,24909.0,9.9759,9.9832,9.9685,9.9759,24909.0
2019-01-22 13:10:00,13.53,13.54,13.48,13.49,183231.0,9.9685,9.9759,9.9317,9.939,183231.0
2019-01-22 13:15:00,13.5,13.5,13.47,13.47,122503.0,9.9464,9.9464,9.9243,9.9243,122503.0
2019-01-22 13:20:00,13.47,13.52,13.47,13.51,94500.0,9.9243,9.9611,9.9243,9.9538,94500.0
2019-01-22 13:25:00,13.51,13.54,13.5,13.53,101774.0,9.9538,9.9759,9.9464,9.9685,101774.0
2019-01-22 13:30:00,13.53,13.56,13.52,13.55,90958.0,9.9685,9.9906,9.9611,9.9832,90958.0
2019-01-22 13:35:00,13.55,13.57,13.55,13.56,31046.0,9.9832,9.998,9.9832,9.9906,31046.0
2019-01-22 13:40:00,13.56,13.58,13.55,13.55,52805.0,9.9906,10.0053,9.9832,9.9832,52805.0
2019-01-22 13:45:00,13.55,13.57,13.53,13.55,681974.0,9.9832,9.998,9.9685,9.9832,681974.0
2019-01-22 13:50:00,13.56,13.56,13.54,13.56,102289.0,9.9906,9.9906,9.9759,9.9906,102289.0
2019-01-22 13:55:00,13.56,13.57,13.53,13.53,450104.0,9.9906,9.998,9.9685,9.9685,450104.0
2019-01-22 14:00:00,13.53,13.54,13.49,13.5,879182.0,9.9685,9.9759,9.939,9.9464,879182.0
2019-01-22 14:05:00,13.51,13.52,13.49,13.49,53409.0,9.9538,9.9611,9.939,9.939,53409.0
2019-01-22 14:10:00,13.5,13.53,13.49,13.5,47717.0,9.9464,9.9685,9.939,9.9464,47717.0
2019-01-22 14:15:00,13.5,13.55,13.5,13.55,44727.0,9.9464,9.9832,9.9464,9.9832,44727.0
2019-01-22 14:20:00,13.55,13.56,13.51,13.52,92961.0,9.9832,9.9906,9.9538,9.9611,92961.0
2019-01-22 14:25:00,13.52,13.53,13.51,13.53,193231.0,9.9611,9.9685,9.9538,9.9685,193231.0
2019-01-22 14:30:00,13.52,13.54,13.52,13.53,97561.0,9.9611,9.9759,9.9611,9.9685,97561.0
2019-01-22 14:35:00,13.53,13.54,13.48,13.5,146361.0,9.9685,9.9759,9.9317,9.9464,146361.0
2019-01-22 14:40:00,13.5,13.52,13.47,13.48,115043.0,9.9464,9.9611,9.9243,9.9317,115043.0
2019-01-22 14:45:00,13.48,13.49,13.47,13.48,49340.0,9.9317,9.939,9.9243,9.9317,49340.0
2019-01-22 14:50:00,13.49,13.5,13.46,13.47,105717.0,9.939,9.9464,9.9169,9.9243,105717.0
2019-01-22 14:55:00,13.48,13.5,13.47,13.49,107542.0,9.9317,9.9464,9.9243,9.939,107542.0
2019-01-22 15:00:00,13.49,13.5,13.48,13.48,198835.0,9.939,9.9464,9.9317,9.9317,198835.0
2019-01-22 15:05:00,13.49,13.5,13.48,13.49,133581.0,9.939,9.9464,9.9317,9.939,133581.0
2019-01-22 15:10:00,13.49,13.5,13.46,13.49,188423.0,9.939,9.9464,9.9169,9.939,188423.0
2019-01-22 15:15:00,13.49,13.5,13.48,13.5,101315.0,9.939,9.9464,9.9317,9.9464,101315.0
2019-01-22 15:20:00,13.5,13.5,13.49,13.5,243213.0,9.9464,9.9464,9.939,9.9464,243213.0
2019-01-22 15:25:00,13.5,13.5,13.48,13.48,123473.0,9.9464,9.9464,9.9317,9.9317,123473.0
2019-01-22 15:30:00,13.49,13.5,13.48,13.5,191851.0,9.939,9.9464,9.9317,9.9464,191851.0
2019-01-22 15:35:00,13.5,13.51,13.46,13.51,992503.0,9.9464,9.9538,9.9169,9.9538,992503.0
2019-01-22 15:40:00,13.51,13.53,13.48,13.48,482100.0,9.9538,9.9685,9.9317,9.9317,482100.0
2019-01-22 15:45:00,13.49,13.49,13.47,13.49,314610.0,9.939,9.939,9.9243,9.939,314610.0
2019-01-22 15:50:00,13.49,13.5,13.48,13.49,483424.0,9.939,9.9464,9.9317,9.939,483424.0
2019-01-22 15:55:00,13.5,13.53,13.47,13.53,582256.0,9.9464,9.9685,9.9243,9.9685,582256.0
2019-01-23 09:30:00,13.64,13.69,13.5,13.54,253622.0,10.0495,10.0864,9.9464,9.9759,253622.0
2019-01-23 09:35:00,13.54,13.57,13.5,13.53,141166.0,9.9759,9.998,9.9464,9.9685,141166.0
2019-01-23 09:40:00,13.54,13.56,13.52,13.53,160475.0,9.9759,9.9906,9.9611,9.9685,160475.0
2019-01-23 09:45:00,13.53,13.56,13.51,13.54,765597.0,9.9685,9.9906,9.9538,9.9759,765597.0
2019-01-23 09:50:00,13.54,13.56,13.53,13.55,230837.0,9.9759,9.9906,9.9685,9.9832,230837.0
2019-01-23 09:55:00,13.55,13.56,13.54,13.55,366348.0,9.9832,9.9906,9.9759,9.9832,366348.0
2019-01-23 10:00:00,13.55,13.56,13.54,13.56,413799.0,9.9832,9.9906,9.9759,9.9906,413799.0
2019-01-23 10:05:00,13.55,13.58,13.54,13.55,706687.0,9.9832,10.0053,9.9759,9.9832,706687.0
2019-01-23 10:10:00,13.55,13.59,13.55,13.58,225579.0,9.9832,10.0127,9.9832,10.0053,225579.0
2019-01-23 10:15:00,13.58,13.59,13.52,13.53,181025.0,10.0053,10.0127,9.9611,9.9685,181025.0
2019-01-23 10:20:00,13.53,13.55,13.52,13.54,60276.0,9.9685,9.9832,9.9611,9.9759,60276.0
2019-01-23 10:25:00,13.55,13.55,13.52,13.53,63337.0,9.9832,9.9832,9.9611,9.9685,63337.0
2019-01-23 10:30:00,13.53,13.55,13.5,13.55,107610.0,9.9685,9.9832,9.9464,9.9832,107610.0
2019-01-23 10:35:00,13.54,13.56,13.52,13.53,236910.0,9.9759,9.9906,9.9611,9.9685,236910.0
2019-01-23 10:40:00,13.52,13.55,13.51,13.52,74826.0,9.9611,9.9832,9.9538,9.9611,74826.0
2019-01-23 10:45:00,13.51,13.56,13.51,13.56,135475.0,9.9538,9.9906,9.9538,9.9906,135475.0
2019-01-23 10:50:00,13.56,13.56,13.51,13.52,182192.0,9.9906,9.9906,9.9538,9.9611,182192.0
2019-01-23 10:55:00,13.52,13.52,13.49,13.51,47884.0,9.9611,9.9611,9.939,9.9538,47884.0
2019-01-23 11:00:00,13.52,13.53,13.49,13.52,184704.0,9.9611,9.9685,9.939,9.9611,184704.0
2019-01-23 11:05:00,13.53,13.55,13.51,13.54,167981.0,9.9685,9.9832,9.9538,9.9759,167981.0
2019-01-23 11:10:00,13.55,13.56,13.54,13.54,412250.0,9.9832,9.9906,9.9759,9.9759,412250.0
2019-01-23 11:15:00,13.54,13.56,13.52,13.53,93272.0,9.9759,9.9906,9.9611,9.9685,93272.0
2019-01-23 11:20:00,13.52,13.53,13.49,13.5,48763.0,9.9611,9.9685,9.939,9.9464,48763.0
2019-01-23 11:25:00,13.5,13.51,13.48,13.5,39073.0,9.9464,9.9538,9.9317,9.9464,39073.0
2019-01-23 11:30:00,13.5,13.5,13.47,13.48,78747.0,9.9464,9.9464,9.9243,9.9317,78747.0
2019-01-23 11:35:00,13.48,13.48,13.46,13.48,89611.0,9.9317,9.9317,9.9169,9.9317,89611.0
2019-01-23 11:40:00,13.47,13.48,13.45,13.46,47905.0,9.9243,9.9317,9.9095,9.9169,47905.0
2019-01-23 11:45:00,13.46,13.46,13.42,13.43,40493.0,9.9169,9.9169,9.8874,9.8948,40493.0
2019-01-23 11:50:00,13.43,13.44,13.4,13.42,88789.0,9.8948,9.9022,9.8727,9.8874,88789.0
2019-01-23 11:55:00,13.42,13.44,13.41,13.43,139542.0,9.8874,9.9022,9.8801,9.8948,139542.0
2019-01-23 12:00:00,13.43,13.44,13.41,13.44,317938.0,9.8948,9.9022,9.8801,9.9022,317938.0
2019-01-23 12:05:00,13.44,13.46,13.41,13.41,471732.0,9.9022,9.9169,9.8801,9.8801,471732.0
2019-01-23 12:10:00,13.42,13.45,13.41,13.44,122328.0,9.8874,9.9095,9.8801,9.9022,122328.0
2019-01-23 12:15:00,13.44,13.44,13.4,13.41,767330.0,9.9022,9.9022,9.8727,9.8801,767330.0
2019-01-23 12:20:00,13.41,13.43,13.4,13.41,372654.0,9.8801,9.8948,9.8727,9.8801,372654.0
2019-01-23 12:25:00,13.42,13.43,13.4,13.41,222661.0,9.8874,9.8948,9.8727,9.8801,222661.0
2019-01-23 12:30:00,13.4,13.42,13.4,13.42,257082.0,9.8727,9.8874,9.8727,9.8874,257082.0
2019-01-23 12:35:00,13.42,13.42,13.4,13.42,56476.0,9.8874,9.8874,9.8727,9.8874,56476.0
2019-01-23 12:40:00,13.42,13.43,13.41,13.43,41728.0,9.8874,9.8948,9.8801,9.8948,41728.0
2019-01-23 12:45:00,13.43,13.43,13.41,13.43,108396.0,9.8948,9.8948,9.8801,9.8948,108396.0
2019-01-23 12:50:00,13.42,13.44,13.41,13.44,177233.0,9.8874,9.9022,9.8801,9.9022,177233.0
2019-01-23 12:55:00,13.44,13.44,13.42,13.44,89470.0,9.9022,9.9022,9.8874,9.9022,89470.0
2019-01-23 13:00:00,13.44,13.44,13.41,13.42,93124.0,9.9022,9.9022,9.8801,9.8874,93124.0
2019-01-23 13:05:00,13.42,13.44,13.41,13.44,132084.0,9.8874,9.9022,9.8801,9.9022,132084.0
2019-01-23 13:10:00,13.43,13.44,13.42,13.42,74017.0,9.8948,9.9022,9.8874,9.8874,74017.0
2019-01-23 13:15:00,13.43,13.46,13.42,13.46,255031.0,9.8948,9.9169,9.8874,9.9169,255031.0
2019-01-23 13:20:00,13.46,13.49,13.45,13.49,207616.0,9.9169,9.939,9.9095,9.939,207616.0
2019-01-23 13:25:00,13.49,13.49,13.48,13.49,91738.0,9.939,9.939,9.9317,9.939,91738.0
2019-01-23 13:30:00,13.49,13.51,13.48,13.51,99231.0,9.939,9.9538,9.9317,9.9538,99231.0
2019-01-23 13:35:00,13.51,13.54,13.5,13.54,111705.0,9.9538,9.9759,9.9464,9.9759,111705.0
2019-01-23 13:40:00,13.54,13.54,13.53,13.54,102155.0,9.9759,9.9759,9.9685,9.9759,102155.0
2019-01-23 13:45:00,13.54,13.56,13.53,13.55,174556.0,9.9759,9.9906,9.9685,9.9832,174556.0
2019-01-23 13:50:00,13.54,13.56,13.54,13.56,197728.0,9.9759,9.9906,9.9759,9.9906,197728.0
2019-01-23 13:55:00,13.56,13.56,13.53,13.56,155266.0,9.9906,9.9906,9.9685,9.9906,155266.0
2019-01-23 14:00:00,13.56,13.57,13.54,13.57,250027.0,9.9906,9.998,9.9759,9.998,250027.0
2019-01-23 14:05:00,13.57,13.58,13.55,13.58,540865.0,9.998,10.0053,9.9832,10.0053,540865.0
2019-01-23 14:10:00,13.58,13.61,13.57,13.61,219260.0,10.0053,10.0274,9.998,10.0274,219260.0
2019-01-23 14:15:00,13.61,13.61,13.54,13.56,306742.0,10.0274,10.0274,9.9759,9.9906,306742.0
2019-01-23 14:20:00,13.56,13.59,13.55,13.58,87909.0,9.9906,10.0127,9.9832,10.0053,87909.0
2019-01-23 14:25:00,13.58,13.59,13.56,13.59,56306.0,10.0053,10.0127,9.9906,10.0127,56306.0
2019-01-23 14:30:00,13.59,13.59,13.55,13.57,168700.0,10.0127,10.0127,9.9832,9.998,168700.0
2019-01-23 14:35:00,13.57,13.57,13.53,13.54,93775.0,9.998,9.998,9.9685,9.9759,93775.0
2019-01-23 14:40:00,13.54,13.54,13.52,13.53,54969.0,9.9759,9.9759,9.9611,9.9685,54969.0
2019-01-23 14:45:00,13.52,13.53,13.5,13.52,156698.0,9.9611,9.9685,9.9464,9.9611,156698.0
2019-01-23 14:50:00,13.51,13.53,13.51,13.52,99819.0,9.9538,9.9685,9.9538,9.9611,99819.0
2019-01-23 14:55:00,13.51,13.53,13.51,13.53,113628.0,9.9538,9.9685,9.9538,9.9685,113628.0
2019-01-23 15:00:00,13.52,13.53,13.51,13.52,222589.0,9.9611,9.9685,9.9538,9.9611,222589.0
2019-01-23 15:05:00,13.52,13.53,13.49,13.51,320437.0,9.9611,9.9685,9.939,9.9538,320437.0
2019-01-23 15:10:00,13.5,13.53,13.49,13.51,460957.0,9.9464,9.9685,9.939,9.9538,460957.0
2019-01-23 15:15:00,13.52,13.54,13.51,13.54,185921.0,9.9611,9.9759,9.9538,9.9759,185921.0
2019-01-23 15:20:00,13.53,13.54,13.51,13.53,113822.0,9.9685,9.9759,9.9538,9.9685,113822.0
2019-01-23 15:25:00,13.53,13.54,13.52,13.54,48394.0,9.9685,9.9759,9.9611,9.9759,48394.0
2019-01-23 15:30:00,13.54,13.54,13.51,13.52,142271.0,9.9759,9.9759,9.9538,9.9611,142271.0
2019-01-23 15:35:00,13.52,13.55,13.51,13.54,148733.0,9.9611,9.9832,9.9538,9.9759,148733.0
2019-01-23 15:40:00,13.54,13.56,13.54,13.56,216081.0,9.9759,9.9906,9.9759,9.9906,216081.0
2019-01-23 15:45:00,13.56,13.56,13.55,13.56,251644.0,9.9906,9.9906,9.9832,9.9906,251644.0
2019-01-23 15:50:00,13.56,13.56,13.53,13.53,336358.0,9.9906,9.9906,9.9685,9.9685,336358.0
2019-01-23 15:55:00,13.54,13.57,13.53,13.56,651146.0,9.9759,9.998,9.9685,9.9906,651146.0
2019-01-24 09:30:00,13.32,13.42,13.23,13.37,598683.0,9.8138,9.8874,9.7475,9.8506,598683.0
2019-01-24 09:35:00,13.38,13.54,13.37,13.45,717378.0,9.858,9.9759,9.8506,9.9095,717378.0
2019-01-24 09:40:00,13.46,13.59,13.45,13.57,538487.0,9.9169,10.0127,9.9095,9.998,538487.0
2019-01-24 09:45:00,13.58,13.63,13.56,13.59,324218.0,10.0053,10.0422,9.9906,10.0127,324218.0
2019-01-24 09:50:00,13.58,13.61,13.56,13.58,545709.0,10.0053,10.0274,9.9906,10.0053,545709.0
2019-01-24 09:55:00,13.57,13.59,13.52,13.53,463604.0,9.998,10.0127,9.9611,9.9685,463604.0
2019-01-24 10:00:00,13.52,13.53,13.4,13.4,716888.0,9.9611,9.9685,9.8727,9.8727,716888.0
2019-01-24 10:05:00,13.4,13.5,13.39,13.5,608161.0,9.8727,9.9464,9.8653,9.9464,608161.0
2019-01-24 10:10:00,13.49,13.52,13.42,13.42,286675.0,9.939,9.9611,9.8874,9.8874,286675.0
2019-01-24 10:15:00,13.43,13.49,13.42,13.46,261097.0,9.8948,9.939,9.8874,9.9169,261097.0
2019-01-24 10:20:00,13.46,13.47,13.42,13.43,145356.0,9.9169,9.9243,9.8874,9.8948,145356.0
2019-01-24 10:25:00,13.43,13.45,13.42,13.44,194446.0,9.8948,9.9095,9.8874,9.9022,194446.0
2019-01-24 10:30:00,13.44,13.49,13.44,13.45,259705.0,9.9022,9.939,9.9022,9.9095,259705.0
2019-01-24 10:35:00,13.45,13.45,13.39,13.4,235434.0,9.9095,9.9095,9.8653,9.8727,235434.0
2019-01-24 10:40:00,13.4,13.42,13.37,13.4,273640.0,9.8727,9.8874,9.8506,9.8727,273640.0
2019-01-24 10:45:00,13.4,13.4,13.35,13.36,171752.0,9.8727,9.8727,9.8359,9.8432,171752.0
2019-01-24 10:50:00,13.36,13.37,13.31,13.32,323476.0,9.8432,9.8506,9.8064,9.8138,323476.0
2019-01-24 10:55:00,13.32,13.35,13.3,13.33,344111.0,9.8138,9.8359,9.799,9.8211,344111.0
2019-01-24 11:00:00,13.33,13.35,13.32,13.33,246457.0,9.8211,9.8359,9.8138,9.8211,246457.0
2019-01-24 11:05:00,13.33,13.35,13.31,13.33,299406.0,9.8211,9.8359,9.8064,9.8211,299406.0
2019-01-24 11:10:00,13.33,13.34,13.3,13.33,297531.0,9.8211,9.8285,9.799,9.8211,297531.0
2019-01-24 11:15:00,13.33,13.37,13.32,13.33,197124.0,9.8211,9.8506,9.8138,9.8211,197124.0
2019-01-24 11:20:00,13.34,13.34,13.31,13.33,242750.0,9.8285,9.8285,9.8064,9.8211,242750.0
2019-01-24 11:25:00,13.32,13.34,13.32,13.34,82018.0,9.8138,9.8285,9.8138,9.8285,82018.0
2019-01-24 11:30:00,13.33,13.34,13.3,13.33,170234.0,9.8211,9.8285,9.799,9.8211,170234.0
2019-01-24 11:35:00,13.33,13.35,13.32,13.35,55065.0,9.8211,9.8359,9.8138,9.8359,55065.0
2019-01-24 11:40:00,13.35,13.35,13.32,13.34,114344.0,9.8359,9.8359,9.8138,9.8285,114344.0
2019-01-24 11:45:00,13.33,13.37,13.33,13.34,370926.0,9.8211,9.8506,9.8211,9.8285,370926.0
2019-01-24 11:50:00,13.35,13.35,13.32,13.32,44313.0,9.8359,9.8359,9.8138,9.8138,44313.0
2019-01-24 11:55:00,13.32,13.36,13.32,13.33,176629.0,9.8138,9.8432,9.8138,9.8211,176629.0
2019-01-24 12:00:00,13.33,13.35,13.32,13.34,268113.0,9.8211,9.8359,9.8138,9.8285,268113.0
2019-01-24 12:05:00,13.34,13.4,13.33,13.37,401414.0,9.8285,9.8727,9.8211,9.8506,401414.0
2019-01-24 12:10:00,13.37,13.41,13.36,13.4,201991.0,9.8506,9.8801,9.8432,9.8727,201991.0
2019-01-24 12:15:00,13.4,13.41,13.39,13.4,127037.0,9.8727,9.8801,9.8653,9.8727,127037.0
2019-01-24 12:20:00,13.4,13.4,13.38,13.4,34834.0,9.8727,9.8727,9.858,9.8727,34834.0
2019-01-24 12:25:00,13.4,13.41,13.37,13.41,111677.0,9.8727,9.8801,9.8506,9.8801,111677.0
2019-01-24 12:30:00,13.41,13.44,13.4,13.43,85198.0,9.8801,9.9022,9.8727,9.8948,85198.0
2019-01-24 12:35:00,13.43,13.45,13.4,13.45,156332.0,9.8948,9.9095,9.8727,9.9095,156332.0
2019-01-24 12:40:00,13.45,13.46,13.44,13.45,117395.0,9.9095,9.9169,9.9022,9.9095,117395.0
2019-01-24 12:45:00,13.45,13.45,13.43,13.43,35869.0,9.9095,9.9095,9.8948,9.8948,35869.0
2019-01-24 12:50:00,13.43,13.44,13.4,13.41,110157.0,9.8948,9.9022,9.8727,9.8801,110157.0
2019-01-24 12:55:00,13.41,13.41,13.39,13.4,59054.0,9.8801,9.8801,9.8653,9.8727,59054.0
2019-01-24 13:00:00,13.4,13.42,13.39,13.4,100929.0,9.8727,9.8874,9.8653,9.8727,100929.0
2019-01-24 13:05:00,13.41,13.42,13.4,13.41,36149.0,9.8801,9.8874,9.8727,9.8801,36149.0
2019-01-24 13:10:00,13.41,13.41,13.37,13.4,172225.0,9.8801,9.8801,9.8506,9.8727,172225.0
2019-01-24 13:15:00,13.39,13.41,13.38,13.41,367866.0,9.8653,9.8801,9.858,9.8801,367866.0
2019-01-24 13:20:00,13.41,13.43,13.4,13.42,86673.0,9.8801,9.8948,9.8727,9.8874,86673.0
2019-01-24 13:25:00,13.41,13.41,13.37,13.38,46130.0,9.8801,9.8801,9.8506,9.858,46130.0
2019-01-24 13:30:00,13.38,13.41,13.37,13.4,131768.0,9.858,9.8801,9.8506,9.8727,131768.0
2019-01-24 13:35:00,13.4,13.41,13.35,13.36,94397.0,9.8727,9.8801,9.8359,9.8432,94397.0
2019-01-24 13:40:00,13.36,13.37,13.31,13.32,84049.0,9.8432,9.8506,9.8064,9.8138,84049.0
2019-01-24 13:45:00,13.32,13.36,13.31,13.36,51743.0,9.8138,9.8432,9.8064,9.8432,51743.0
2019-01-24 13:50:00,13.36,13.38,13.35,13.37,53333.0,9.8432,9.858,9.8359,9.8506,53333.0
2019-01-24 13:55:00,13.37,13.38,13.36,13.36,151717.0,9.8506,9.858,9.8432,9.8432,151717.0
2019-01-24 14:00:00,13.36,13.39,13.35,13.38,118135.0,9.8432,9.8653,9.8359,9.858,118135.0
2019-01-24 14:05:00,13.38,13.4,13.37,13.4,161961.0,9.858,9.8727,9.8506,9.8727,161961.0
2019-01-24 14:10:00,13.39,13.44,13.39,13.44,88477.0,9.8653,9.9022,9.8653,9.9022,88477.0
2019-01-24 14:15:00,13.43,13.45,13.42,13.44,84656.0,9.8948,9.9095,9.8874,9.9022,84656.0
2019-01-24 14:20:00,13.43,13.45,13.41,13.42,66477.0,9.8948,9.9095,9.8801,9.8874,66477.0
2019-01-24 14:25:00,13.42,13.42,13.4,13.41,87607.0,9.8874,9.8874,9.8727,9.8801,87607.0
2019-01-24 14:30:00,13.42,13.42,13.4,13.42,95299.0,9.8874,9.8874,9.8727,9.8874,95299.0
2019-01-24 14:35:00,13.41,13.45,13.41,13.45,67091.0,9.8801,9.9095,9.8801,9.9095,67091.0
2019-01-24 14:40:00,13.45,13.46,13.43,13.44,95801.0,9.9095,9.9169,9.8948,9.9022,95801.0
2019-01-24 14:45:00,13.44,13.45,13.42,13.44,107830.0,9.9022,9.9095,9.8874,9.9022,107830.0
2019-01-24 14:50:00,13.44,13.44,13.42,13.43,46475.0,9.9022,9.9022,9.8874,9.8948,46475.0
2019-01-24 14:55:00,13.43,13.44,13.42,13.43,70057.0,9.8948,9.9022,9.8874,9.8948,70057.0
2019-01-24 15:00:00,13.43,13.46,13.42,13.46,74366.0,9.8948,9.9169,9.8874,9.9169,74366.0
2019-01-24 15:05:00,13.46,13.49,13.45,13.48,158735.0,9.9169,9.939,9.9095,9.9317,158735.0
2019-01-24 15:10:00,13.48,13.5,13.46,13.49,105905.0,9.9317,9.9464,9.9169,9.939,105905.0
2019-01-24 15:15:00,13.49,13.49,13.46,13.46,82943.0,9.939,9.939,9.9169,9.9169,82943.0
2019-01-24 15:20:00,13.46,13.5,13.44,13.5,226353.0,9.9169,9.9464,9.9022,9.9464,226353.0
2019-01-24 15:25:00,13.5,13.52,13.49,13.51,115871.0,9.9464,9.9611,9.939,9.9538,115871.0
2019-01-24 15:30:00,13.51,13.51,13.47,13.49,187299.0,9.9538,9.9538,9.9243,9.939,187299.0
2019-01-24 15:35:00,13.49,13.5,13.46,13.46,185618.0,9.939,9.9464,9.9169,9.9169,185618.0
2019-01-24 15:40:00,13.46,13.48,13.46,13.48,135503.0,9.9169,9.9317,9.9169,9.9317,135503.0
2019-01-24 15:45:00,13.47,13.48,13.45,13.46,268471.0,9.9243,9.9317,9.9095,9.9169,268471.0
2019-01-24 15:50:00,13.46,13.47,13.43,13.43,398947.0,9.9169,9.9243,9.8948,9.8948,398947.0
2019-01-24 15:55:00,13.44,13.48,13.43,13.44,1039798.0,9.9022,9.9317,9.8948,9.9022,1039798.0
2019-01-25 09:30:00,13.56,13.58,13.49,13.5,264220.0,9.9906,10.0053,9.939,9.9464,264220.0
2019-01-25 09:35:00,13.5,13.54,13.45,13.46,292860.0,9.9464,9.9759,9.9095,9.9169,292860.0
2019-01-25 09:40:00,13.47,13.53,13.46,13.53,188742.0,9.9243,9.9685,9.9169,9.9685,188742.0
2019-01-25 09:45:00,13.53,13.6,13.52,13.59,199883.0,9.9685,10.0201,9.9611,10.0127,199883.0
2019-01-25 09:50:00,13.59,13.66,13.58,13.63,274374.0,10.0127,10.0643,10.0053,10.0422,274374.0
2019-01-25 09:55:00,13.63,13.64,13.61,13.63,111784.0,10.0422,10.0495,10.0274,10.0422,111784.0
2019-01-25 10:00:00,13.63,13.64,13.59,13.62,152188.0,10.0422,10.0495,10.0127,10.0348,152188.0
2019-01-25 10:05:00,13.61,13.64,13.59,13.63,50587.0,10.0274,10.0495,10.0127,10.0422,50587.0
2019-01-25 10:10:00,13.64,13.66,13.63,13.66,57442.0,10.0495,10.0643,10.0422,10.0643,57442.0
2019-01-25 10:15:00,13.66,13.66,13.64,13.65,103745.0,10.0643,10.0643,10.0495,10.0569,103745.0
2019-01-25 10:20:00,13.64,13.67,13.64,13.64,93055.0,10.0495,10.0716,10.0495,10.0495,93055.0
2019-01-25 10:25:00,13.65,13.66,13.63,13.64,116134.0,10.0569,10.0643,10.0422,10.0495,116134.0
2019-01-25 10:30:00,13.63,13.65,13.6,13.62,81954.0,10.0422,10.0569,10.0201,10.0348,81954.0
2019-01-25 10:35:00,13.62,13.65,13.62,13.65,71845.0,10.0348,10.0569,10.0348,10.0569,71845.0
2019-01-25 10:40:00,13.65,13.65,13.63,13.65,71926.0,10.0569,10.0569,10.0422,10.0569,71926.0
2019-01-25 10:45:00,13.65,13.67,13.64,13.65,69416.0,10.0569,10.0716,10.0495,10.0569,69416.0
2019-01-25 10:50:00,13.65,13.66,13.63,13.63,109750.0,10.0569,10.0643,10.0422,10.0422,109750.0
2019-01-25 10:55:00,13.63,13.64,13.61,13.63,189988.0,10.0422,10.0495,10.0274,10.0422,189988.0
2019-01-25 11:00:00,13.63,13.65,13.63,13.65,60082.0,10.0422,10.0569,10.0422,10.0569,60082.0
2019-01-25 11:05:00,13.65,13.66,13.63,13.64,78097.0,10.0569,10.0643,10.0422,10.0495,78097.0
2019-01-25 11:10:00,13.64,13.65,13.63,13.65,123596.0,10.0495,10.0569,10.0422,10.0569,123596.0
2019-01-25 11:15:00,13.64,13.65,13.63,13.64,38887.0,10.0495,10.0569,10.0422,10.0495,38887.0
2019-01-25 11:20:00,13.64,13.65,13.59,13.62,137528.0,10.0495,10.0569,10.0127,10.0348,137528.0
2019-01-25 11:25:00,13.62,13.63,13.61,13.63,109869.0,10.0348,10.0422,10.0274,10.0422,109869.0
2019-01-25 11:30:00,13.63,13.64,13.61,13.63,101703.0,10.0422,10.0495,10.0274,10.0422,101703.0
2019-01-25 11:35:00,13.63,13.65,13.63,13.63,29202.0,10.0422,10.0569,10.0422,10.0422,29202.0
2019-01-25 11:40:00,13.64,13.65,13.63,13.65,37522.0,10.0495,10.0569,10.0422,10.0569,37522.0
2019-01-25 11:45:00,13.65,13.66,13.64,13.66,66172.0,10.0569,10.0643,10.0495,10.0643,66172.0
2019-01-25 11:50:00,13.66,13.66,13.64,13.66,27732.0,10.0643,10.0643,10.0495,10.0643,27732.0
2019-01-25 11:55:00,13.65,13.67,13.65,13.65,50918.0,10.0569,10.0716,10.0569,10.0569,50918.0
2019-01-25 12:00:00,13.66,13.66,13.63,13.64,99765.0,10.0643,10.0643,10.0422,10.0495,99765.0
2019-01-25 12:05:00,13.65,13.67,13.65,13.66,42410.0,10.0569,10.0716,10.0569,10.0643,42410.0
2019-01-25 12:10:00,13.66,13.67,13.64,13.66,157098.0,10.0643,10.0716,10.0495,10.0643,157098.0
2019-01-25 12:15:00,13.65,13.67,13.64,13.65,61886.0,10.0569,10.0716,10.0495,10.0569,61886.0
2019-01-25 12:20:00,13.65,13.66,13.64,13.65,104912.0,10.0569,10.0643,10.0495,10.0569,104912.0
2019-01-25 12:25:00,13.66,13.7,13.65,13.7,387531.0,10.0643,10.0937,10.0569,10.0937,387531.0
2019-01-25 12:30:00,13.7,13.7,13.68,13.69,111948.0,10.0937,10.0937,10.079,10.0864,111948.0
2019-01-25 12:35:00,13.68,13.69,13.67,13.68,92309.0,10.079,10.0864,10.0716,10.079,92309.0
2019-01-25 12:40:00,13.69,13.7,13.68,13.68,52854.0,10.0864,10.0937,10.079,10.079,52854.0
2019-01-25 12:45:00,13.68,13.7,13.66,13.68,92757.0,10.079,10.0937,10.0643,10.079,92757.0
2019-01-25 12:50:00,13.69,13.69,13.66,13.69,38089.0,10.0864,10.0864,10.0643,10.0864,38089.0
2019-01-25 12:55:00,13.69,13.7,13.68,13.7,31122.0,10.0864,10.0937,10.079,10.0937,31122.0
2019-01-25 13:00:00,13.69,13.71,13.69,13.71,43606.0,10.0864,10.1011,10.0864,10.1011,43606.0
2019-01-25 13:05:00,13.7,13.71,13.69,13.71,87932.0,10.0937,10.1011,10.0864,10.1011,87932.0
2019-01-25 13:10:00,13.7,13.71,13.69,13.7,68914.0,10.0937,10.1011,10.0864,10.0937,68914.0
2019-01-25 13:15:00,13.7,13.72,13.69,13.71,56446.0,10.0937,10.1085,10.0864,10.1011,56446.0
2019-01-25 13:20:00,13.71,13.72,13.7,13.71,36712.0,10.1011,10.1085,10.0937,10.1011,36712.0
2019-01-25 13:25:00,13.71,13.72,13.68,13.69,100258.0,10.1011,10.1085,10.079,10.0864,100258.0
2019-01-25 13:30:00,13.68,13.69,13.66,13.67,36397.0,10.079,10.0864,10.0643,10.0716,36397.0
2019-01-25 13:35:00,13.67,13.67,13.63,13.65,90781.0,10.0716,10.0716,10.0422,10.0569,90781.0
2019-01-25 13:40:00,13.65,13.66,13.64,13.65,34094.0,10.0569,10.0643,10.0495,10.0569,34094.0
2019-01-25 13:45:00,13.65,13.65,13.62,13.63,195020.0,10.0569,10.0569,10.0348,10.0422,195020.0
2019-01-25 13:50:00,13.64,13.66,13.63,13.66,208828.0,10.0495,10.0643,10.0422,10.0643,208828.0
2019-01-25 13:55:00,13.66,13.66,13.64,13.64,100217.0,10.0643,10.0643,10.0495,10.0495,100217.0
2019-01-25 14:00:00,13.64,13.67,13.64,13.67,150561.0,10.0495,10.0716,10.0495,10.0716,150561.0
2019-01-25 14:05:00,13.66,13.67,13.66,13.67,22948.0,10.0643,10.0716,10.0643,10.0716,22948.0
2019-01-25 14:10:00,13.67,13.67,13.64,13.67,180593.0,10.0716,10.0716,10.0495,10.0716,180593.0
2019-01-25 14:15:00,13.67,13.68,13.65,13.65,95956.0,10.0716,10.079,10.0569,10.0569,95956.0
2019-01-25 14:20:00,13.65,13.66,13.61,13.64,121508.0,10.0569,10.0643,10.0274,10.0495,121508.0
2019-01-25 14:25:00,13.64,13.64,13.61,13.62,69950.0,10.0495,10.0495,10.0274,10.0348,69950.0
2019-01-25 14:30:00,13.62,13.63,13.6,13.6,96731.0,10.0348,10.0422,10.0201,10.0201,96731.0
2019-01-25 14:35:00,13.61,13.64,13.6,13.63,135622.0,10.0274,10.0495,10.0201,10.0422,135622.0
2019-01-25 14:40:00,13.63,13.65,13.63,13.63,90514.0,10.0422,10.0569,10.0422,10.0422,90514.0
2019-01-25 14:45:00,13.63,13.66,13.62,13.64,182761.0,10.0422,10.0643,10.0348,10.0495,182761.0
2019-01-25 14:50:00,13.63,13.64,13.61,13.63,163786.0,10.0422,10.0495,10.0274,10.0422,163786.0
2019-01-25 14:55:00,13.63,13.65,13.62,13.64,126712.0,10.0422,10.0569,10.0348,10.0495,126712.0
2019-01-25 15:00:00,13.64,13.65,13.62,13.63,78191.0,10.0495,10.0569,10.0348,10.0422,78191.0
2019-01-25 15:05:00,13.63,13.64,13.62,13.63,101490.0,10.0422,10.0495,10.0348,10.0422,101490.0
2019-01-25 15:10:00,13.63,13.64,13.61,13.62,94526.0,10.0422,10.0495,10.0274,10.0348,94526.0
2019-01-25 15:15:00,13.62,13.63,13.6,13.61,98829.0,10.0348,10.0422,10.0201,10.0274,98829.0
2019-01-25 15:20:00,13.61,13.63,13.6,13.6,120690.0,10.0274,10.0422,10.0201,10.0201,120690.0
2019-01-25 15:25:00,13.6,13.61,13.58,13.6,143384.0,10.0201,10.0274,10.0053,10.0201,143384.0
2019-01-25 15:30:00,13.6,13.6,13.55,13.58,217157.0,10.0201,10.0201,9.9832,10.0053,217157.0
2019-01-25 15:35:00,13.58,13.61,13.57,13.59,205622.0,10.0053,10.0274,9.998,10.0127,205622.0
2019-01-25 15:40:00,13.6,13.6,13.57,13.57,283221.0,10.0201,10.0201,9.998,9.998,283221.0
2019-01-25 15:45:00,13.58,13.58,13.56,13.57,350318.0,10.0053,10.0053,9.9906,9.998,350318.0
2019-01-25 15:50:00,13.56,13.57,13.53,13.55,656203.0,9.9906,9.998,9.9685,9.9832,656203.0
2019-01-25 15:55:00,13.55,13.56,13.53,13.56,727554.0,9.9832,9.9906,9.9685,9.9906,727554.0
2019-01-28 09:30:00,13.39,13.55,13.39,13.54,428377.0,9.8653,9.9832,9.8653,9.9759,428377.0
2019-01-28 09:35:00,13.54,13.62,13.54,13.56,366567.0,9.9759,10.0348,9.9759,9.9906,366567.0
2019-01-28 09:40:00,13.56,13.57,13.51,13.55,556863.0,9.9906,9.998,9.9538,9.9832,556863.0
2019-01-28 09:45:00,13.56,13.56,13.51,13.54,303449.0,9.9906,9.9906,9.9538,9.9759,303449.0
2019-01-28 09:50:00,13.53,13.57,13.51,13.54,180834.0,9.9685,9.998,9.9538,9.9759,180834.0
2019-01-28 09:55:00,13.53,13.53,13.48,13.49,482066.0,9.9685,9.9685,9.9317,9.939,482066.0
2019-01-28 10:00:00,13.48,13.48,13.41,13.42,590724.0,9.9317,9.9317,9.8801,9.8874,590724.0
2019-01-28 10:05:00,13.42,13.48,13.42,13.48,167077.0,9.8874,9.9317,9.8874,9.9317,167077.0
2019-01-28 10:10:00,13.48,13.48,13.43,13.43,187676.0,9.9317,9.9317,9.8948,9.8948,187676.0
2019-01-28 10:15:00,13.43,13.48,13.43,13.48,70298.0,9.8948,9.9317,9.8948,9.9317,70298.0
2019-01-28 10:20:00,13.47,13.5,13.47,13.49,465872.0,9.9243,9.9464,9.9243,9.939,465872.0
2019-01-28 10:25:00,13.49,13.49,13.45,13.46,109861.0,9.939,9.939,9.9095,9.9169,109861.0
2019-01-28 10:30:00,13.46,13.49,13.45,13.49,82813.0,9.9169,9.939,9.9095,9.939,82813.0
2019-01-28 10:35:00,13.49,13.5,13.48,13.48,79995.0,9.939,9.9464,9.9317,9.9317,79995.0
2019-01-28 10:40:00,13.48,13.51,13.48,13.51,102083.0,9.9317,9.9538,9.9317,9.9538,102083.0
2019-01-28 10:45:00,13.51,13.51,13.48,13.49,91506.0,9.9538,9.9538,9.9317,9.939,91506.0
2019-01-28 10:50:00,13.48,13.5,13.47,13.49,91938.0,9.9317,9.9464,9.9243,9.939,91938.0
2019-01-28 10:55:00,13.49,13.49,13.44,13.44,75479.0,9.939,9.939,9.9022,9.9022,75479.0
2019-01-28 11:00:00,13.43,13.44,13.42,13.42,57785.0,9.8948,9.9022,9.8874,9.8874,57785.0
2019-01-28 11:05:00,13.42,13.43,13.41,13.42,136210.0,9.8874,9.8948,9.8801,9.8874,136210.0
2019-01-28 11:10:00,13.42,13.46,13.4,13.46,103906.0,9.8874,9.9169,9.8727,9.9169,103906.0
2019-01-28 11:15:00,13.46,13.47,13.44,13.47,74213.0,9.9169,9.9243,9.9022,9.9243,74213.0
2019-01-28 11:20:00,13.47,13.47,13.45,13.46,55295.0,9.9243,9.9243,9.9095,9.9169,55295.0
2019-01-28 11:25:00,13.46,13.48,13.44,13.45,89025.0,9.9169,9.9317,9.9022,9.9095,89025.0
2019-01-28 11:30:00,13.45,13.45,13.42,13.43,68149.0,9.9095,9.9095,9.8874,9.8948,68149.0
2019-01-28 11:35:00,13.44,13.44,13.41,13.42,57881.0,9.9022,9.9022,9.8801,9.8874,57881.0
2019-01-28 11:40:00,13.41,13.42,13.4,13.41,63064.0,9.8801,9.8874,9.8727,9.8801,63064.0
2019-01-28 11:45:00,13.4,13.41,13.38,13.39,89701.0,9.8727,9.8801,9.858,9.8653,89701.0
2019-01-28 11:50:00,13.39,13.42,13.37,13.38,194976.0,9.8653,9.8874,9.8506,9.858,194976.0
2019-01-28 11:55:00,13.38,13.4,13.36,13.37,74564.0,9.858,9.8727,9.8432,9.8506,74564.0
2019-01-28 12:00:00,13.38,13.4,13.36,13.37,63737.0,9.858,9.8727,9.8432,9.8506,63737.0
2019-01-28 12:05:00,13.38,13.4,13.37,13.4,64978.0,9.858,9.8727,9.8506,9.8727,64978.0
2019-01-28 12:10:00,13.4,13.42,13.39,13.42,37166.0,9.8727,9.8874,9.8653,9.8874,37166.0
2019-01-28 12:15:00,13.42,13.44,13.42,13.43,69560.0,9.8874,9.9022,9.8874,9.8948,69560.0
2019-01-28 12:20:00,13.43,13.44,13.42,13.44,29389.0,9.8948,9.9022,9.8874,9.9022,29389.0
2019-01-28 12:25:00,13.44,13.45,13.42,13.43,109338.0,9.9022,9.9095,9.8874,9.8948,109338.0
2019-01-28 12:30:00,13.43,13.45,13.42,13.45,38864.0,9.8948,9.9095,9.8874,9.9095,38864.0
2019-01-28 12:35:00,13.45,13.45,13.43,13.45,59478.0,9.9095,9.9095,9.8948,9.9095,59478.0
2019-01-28 12:40:00,13.45,13.47,13.44,13.45,83337.0,9.9095,9.9243,9.9022,9.9095,83337.0
2019-01-28 12:45:00,13.46,13.47,13.45,13.46,33337.0,9.9169,9.9243,9.9095,9.9169,33337.0
2019-01-28 12:50:00,13.46,13.47,13.45,13.46,133311.0,9.9169,9.9243,9.9095,9.9169,133311.0
2019-01-28 12:55:00,13.46,13.47,13.45,13.46,45441.0,9.9169,9.9243,9.9095,9.9169,45441.0
2019-01-28 13:00:00,13.45,13.46,13.44,13.45,44176.0,9.9095,9.9169,9.9022,9.9095,44176.0
2019-01-28 13:05:00,13.45,13.47,13.44,13.46,136997.0,9.9095,9.9243,9.9022,9.9169,136997.0
2019-01-28 13:10:00,13.46,13.47,13.45,13.46,101059.0,9.9169,9.9243,9.9095,9.9169,101059.0
2019-01-28 13:15:00,13.46,13.49,13.45,13.49,77304.0,9.9169,9.939,9.9095,9.939,77304.0
2019-01-28 13:20:00,13.49,13.5,13.48,13.5,113795.0,9.939,9.9464,9.9317,9.9464,113795.0
2019-01-28 13:25:00,13.49,13.49,13.48,13.49,61446.0,9.939,9.939,9.9317,9.939,61446.0
2019-01-28 13:30:00,13.48,13.52,13.48,13.52,144665.0,9.9317,9.9611,9.9317,9.9611,144665.0
2019-01-28 13:35:00,13.52,13.52,13.49,13.51,62094.0,9.9611,9.9611,9.939,9.9538,62094.0
2019-01-28 13:40:00,13.5,13.51,13.49,13.51,66304.0,9.9464,9.9538,9.939,9.9538,66304.0
2019-01-28 13:45:00,13.51,13.52,13.49,13.5,87748.0,9.9538,9.9611,9.939,9.9464,87748.0
2019-01-28 13:50:00,13.5,13.52,13.5,13.52,61169.0,9.9464,9.9611,9.9464,9.9611,61169.0
2019-01-28 13:55:00,13.52,13.53,13.52,13.53,63883.0,9.9611,9.9685,9.9611,9.9685,63883.0
2019-01-28 14:00:00,13.53,13.55,13.52,13.53,118706.0,9.9685,9.9832,9.9611,9.9685,118706.0
2019-01-28 14:05:00,13.53,13.54,13.51,13.53,92015.0,9.9685,9.9759,9.9538,9.9685,92015.0
2019-01-28 14:10:00,13.53,13.53,13.49,13.51,269385.0,9.9685,9.9685,9.939,9.9538,269385.0
2019-01-28 14:15:00,13.51,13.51,13.49,13.51,78804.0,9.9538,9.9538,9.939,9.9538,78804.0
2019-01-28 14:20:00,13.51,13.52,13.49,13.5,130409.0,9.9538,9.9611,9.939,9.9464,130409.0
2019-01-28 14:25:00,13.5,13.51,13.49,13.51,65764.0,9.9464,9.9538,9.939,9.9538,65764.0
2019-01-28 14:30:00,13.51,13.52,13.5,13.51,128451.0,9.9538,9.9611,9.9464,9.9538,128451.0
2019-01-28 14:35:00,13.51,13.52,13.49,13.52,112633.0,9.9538,9.9611,9.939,9.9611,112633.0
2019-01-28 14:40:00,13.52,13.53,13.5,13.51,117636.0,9.9611,9.9685,9.9464,9.9538,117636.0
2019-01-28 14:45:00,13.51,13.53,13.5,13.53,75425.0,9.9538,9.9685,9.9464,9.9685,75425.0
2019-01-28 14:50:00,13.53,13.54,13.52,13.53,99335.0,9.9685,9.9759,9.9611,9.9685,99335.0
2019-01-28 14:55:00,13.53,13.55,13.53,13.54,124570.0,9.9685,9.9832,9.9685,9.9759,124570.0
2019-01-28 15:00:00,13.54,13.56,13.54,13.56,155825.0,9.9759,9.9906,9.9759,9.9906,155825.0
2019-01-28 15:05:00,13.56,13.56,13.53,13.55,102886.0,9.9906,9.9906,9.9685,9.9832,102886.0
2019-01-28 15:10:00,13.55,13.57,13.54,13.57,223457.0,9.9832,9.998,9.9759,9.998,223457.0
2019-01-28 15:15:00,13.56,13.57,13.54,13.57,144497.0,9.9906,9.998,9.9759,9.998,144497.0
2019-01-28 15:20:00,13.57,13.58,13.55,13.57,233273.0,9.998,10.0053,9.9832,9.998,233273.0
2019-01-28 15:25:00,13.57,13.58,13.56,13.58,131919.0,9.998,10.0053,9.9906,10.0053,131919.0
2019-01-28 15:30:00,13.58,13.58,13.56,13.58,139225.0,10.0053,10.0053,9.9906,10.0053,139225.0
2019-01-28 15:35:00,13.58,13.58,13.56,13.56,154090.0,10.0053,10.0053,9.9906,9.9906,154090.0
2019-01-28 15:40:00,13.57,13.58,13.54,13.54,248554.0,9.998,10.0053,9.9759,9.9759,248554.0
2019-01-28 15:45:00,13.55,13.55,13.52,13.52,215814.0,9.9832,9.9832,9.9611,9.9611,215814.0
2019-01-28 15:50:00,13.53,13.54,13.52,13.53,336139.0,9.9685,9.9759,9.9611,9.9685,336139.0
2019-01-28 15:55:00,13.53,13.58,13.53,13.56,769997.0,9.9685,10.0053,9.9685,9.9906,769997.0
2019-01-29 09:30:00,13.56,13.61,13.48,13.57,135861.0,9.9906,10.0274,9.9317,9.998,135861.0
2019-01-29 09:35:00,13.57,13.59,13.54,13.58,104704.0,9.998,10.0127,9.9759,10.0053,104704.0
2019-01-29 09:40:00,13.58,13.63,13.58,13.61,250107.0,10.0053,10.0422,10.0053,10.0274,250107.0
2019-01-29 09:45:00,13.61,13.65,13.6,13.65,122391.0,10.0274,10.0569,10.0201,10.0569,122391.0
2019-01-29 09:50:00,13.65,13.67,13.64,13.66,106551.0,10.0569,10.0716,10.0495,10.0643,106551.0
2019-01-29 09:55:00,13.66,13.68,13.6,13.62,129936.0,10.0643,10.079,10.0201,10.0348,129936.0
2019-01-29 10:00:00,13.61,13.64,13.59,13.63,108988.0,10.0274,10.0495,10.0127,10.0422,108988.0
2019-01-29 10:05:00,13.63,13.63,13.6,13.6,40988.0,10.0422,10.0422,10.0201,10.0201,40988.0
2019-01-29 10:10:00,13.61,13.61,13.57,13.57,68134.0,10.0274,10.0274,9.998,9.998,68134.0
2019-01-29 10:15:00,13.58,13.6,13.57,13.59,74979.0,10.0053,10.0201,9.998,10.0127,74979.0
2019-01-29 10:20:00,13.59,13.61,13.58,13.6,133808.0,10.0127,10.0274,10.0053,10.0201,133808.0
2019-01-29 10:25:00,13.6,13.63,13.59,13.63,75132.0,10.0201,10.0422,10.0127,10.0422,75132.0
2019-01-29 10:30:00,13.64,13.65,13.63,13.63,65013.0,10.0495,10.0569,10.0422,10.0422,65013.0
2019-01-29 10:35:00,13.63,13.65,13.62,13.63,79329.0,10.0422,10.0569,10.0348,10.0422,79329.0
2019-01-29 10:40:00,13.63,13.67,13.63,13.66,56902.0,10.0422,10.0716,10.0422,10.0643,56902.0
2019-01-29 10:45:00,13.66,13.68,13.65,13.67,42496.0,10.0643,10.079,10.0569,10.0716,42496.0
2019-01-29 10:50:00,13.67,13.68,13.64,13.66,131206.0,10.0716,10.079,10.0495,10.0643,131206.0
2019-01-29 10:55:00,13.65,13.67,13.63,13.65,77483.0,10.0569,10.0716,10.0422,10.0569,77483.0
2019-01-29 11:00:00,13.64,13.65,13.63,13.63,60097.0,10.0495,10.0569,10.0422,10.0422,60097.0
2019-01-29 11:05:00,13.63,13.67,13.63,13.65,183737.0,10.0422,10.0716,10.0422,10.0569,183737.0
2019-01-29 11:10:00,13.65,13.66,13.64,13.65,67909.0,10.0569,10.0643,10.0495,10.0569,67909.0
2019-01-29 11:15:00,13.65,13.66,13.63,13.65,121745.0,10.0569,10.0643,10.0422,10.0569,121745.0
2019-01-29 11:20:00,13.66,13.66,13.64,13.65,73070.0,10.0643,10.0643,10.0495,10.0569,73070.0
2019-01-29 11:25:00,13.65,13.69,13.65,13.67,47017.0,10.0569,10.0864,10.0569,10.0716,47017.0
2019-01-29 11:30:00,13.67,13.68,13.67,13.67,28908.0,10.0716,10.079,10.0716,10.0716,28908.0
2019-01-29 11:35:00,13.68,13.68,13.66,13.68,40868.0,10.079,10.079,10.0643,10.079,40868.0
2019-01-29 11:40:00,13.68,13.68,13.65,13.67,65508.0,10.079,10.079,10.0569,10.0716,65508.0
2019-01-29 11:45:00,13.67,13.7,13.66,13.69,63269.0,10.0716,10.0937,10.0643,10.0864,63269.0
2019-01-29 11:50:00,13.69,13.71,13.68,13.7,169561.0,10.0864,10.1011,10.079,10.0937,169561.0
2019-01-29 11:55:00,13.7,13.72,13.69,13.7,118038.0,10.0937,10.1085,10.0864,10.0937,118038.0
2019-01-29 12:00:00,13.7,13.7,13.66,13.68,94045.0,10.0937,10.0937,10.0643,10.079,94045.0
2019-01-29 12:05:00,13.68,13.68,13.65,13.66,33970.0,10.079,10.079,10.0569,10.0643,33970.0
2019-01-29 12:10:00,13.67,13.68,13.66,13.68,34089.0,10.0716,10.079,10.0643,10.079,34089.0
2019-01-29 12:15:00,13.68,13.69,13.67,13.68,53569.0,10.079,10.0864,10.0716,10.079,53569.0
2019-01-29 12:20:00,13.68,13.69,13.67,13.68,29563.0,10.079,10.0864,10.0716,10.079,29563.0
2019-01-29 12:25:00,13.68,13.68,13.66,13.66,51778.0,10.079,10.079,10.0643,10.0643,51778.0
2019-01-29 12:30:00,13.66,13.66,13.64,13.65,96674.0,10.0643,10.0643,10.0495,10.0569,96674.0
2019-01-29 12:35:00,13.65,13.66,13.63,13.65,84828.0,10.0569,10.0643,10.0422,10.0569,84828.0
2019-01-29 12:40:00,13.66,13.66,13.64,13.66,35430.0,10.0643,10.0643,10.0495,10.0643,35430.0
2019-01-29 12:45:00,13.65,13.66,13.65,13.66,26202.0,10.0569,10.0643,10.0569,10.0643,26202.0
2019-01-29 12:50:00,13.66,13.66,13.65,13.65,38766.0,10.0643,10.0643,10.0569,10.0569,38766.0
2019-01-29 12:55:00,13.66,13.67,13.64,13.65,41802.0,10.0643,10.0716,10.0495,10.0569,41802.0
2019-01-29 13:00:00,13.64,13.66,13.63,13.65,46537.0,10.0495,10.0643,10.0422,10.0569,46537.0
2019-01-29 13:05:00,13.65,13.67,13.64,13.66,44315.0,10.0569,10.0716,10.0495,10.0643,44315.0
2019-01-29 13:10:00,13.66,13.67,13.65,13.65,73575.0,10.0643,10.0716,10.0569,10.0569,73575.0
2019-01-29 13:15:00,13.65,13.69,13.64,13.69,91700.0,10.0569,10.0864,10.0495,10.0864,91700.0
2019-01-29 13:20:00,13.68,13.69,13.67,13.68,65807.0,10.079,10.0864,10.0716,10.079,65807.0
2019-01-29 13:25:00,13.68,13.68,13.66,13.67,43333.0,10.079,10.079,10.0643,10.0716,43333.0
2019-01-29 13:30:00,13.68,13.68,13.65,13.66,67606.0,10.079,10.079,10.0569,10.0643,67606.0
2019-01-29 13:35:00,13.65,13.67,13.65,13.67,47949.0,10.0569,10.0716,10.0569,10.0716,47949.0
2019-01-29 13:40:00,13.67,13.68,13.66,13.68,21188.0,10.0716,10.079,10.0643,10.079,21188.0
2019-01-29 13:45:00,13.68,13.69,13.67,13.69,16271.0,10.079,10.0864,10.0716,10.0864,16271.0
2019-01-29 13:50:00,13.69,13.69,13.67,13.68,73403.0,10.0864,10.0864,10.0716,10.079,73403.0
2019-01-29 13:55:00,13.68,13.69,13.67,13.69,77431.0,10.079,10.0864,10.0716,10.0864,77431.0
2019-01-29 14:00:00,13.68,13.69,13.65,13.66,90219.0,10.079,10.0864,10.0569,10.0643,90219.0
2019-01-29 14:05:00,13.65,13.66,13.63,13.64,78253.0,10.0569,10.0643,10.0422,10.0495,78253.0
2019-01-29 14:10:00,13.64,13.65,13.62,13.65,138912.0,10.0495,10.0569,10.0348,10.0569,138912.0
2019-01-29 14:15:00,13.65,13.65,13.63,13.63,52397.0,10.0569,10.0569,10.0422,10.0422,52397.0
2019-01-29 14:20:00,13.63,13.64,13.62,13.63,34269.0,10.0422,10.0495,10.0348,10.0422,34269.0
2019-01-29 14:25:00,13.64,13.65,13.63,13.65,14994.0,10.0495,10.0569,10.0422,10.0569,14994.0
2019-01-29 14:30:00,13.65,13.65,13.64,13.65,19629.0,10.0569,10.0569,10.0495,10.0569,19629.0
2019-01-29 14:35:00,13.64,13.65,13.63,13.65,72611.0,10.0495,10.0569,10.0422,10.0569,72611.0
2019-01-29 14:40:00,13.65,13.66,13.63,13.64,42962.0,10.0569,10.0643,10.0422,10.0495,42962.0
2019-01-29 14:45:00,13.64,13.64,13.62,13.63,69423.0,10.0495,10.0495,10.0348,10.0422,69423.0
2019-01-29 14:50:00,13.64,13.64,13.63,13.64,42631.0,10.0495,10.0495,10.0422,10.0495,42631.0
2019-01-29 14:55:00,13.63,13.64,13.62,13.63,42338.0,10.0422,10.0495,10.0348,10.0422,42338.0
2019-01-29 15:00:00,13.63,13.63,13.62,13.63,34866.0,10.0422,10.0422,10.0348,10.0422,34866.0
2019-01-29 15:05:00,13.62,13.64,13.62,13.63,72876.0,10.0348,10.0495,10.0348,10.0422,72876.0
2019-01-29 15:10:00,13.63,13.64,13.61,13.61,244307.0,10.0422,10.0495,10.0274,10.0274,244307.0
2019-01-29 15:15:00,13.62,13.64,13.61,13.63,145783.0,10.0348,10.0495,10.0274,10.0422,145783.0
2019-01-29 15:20:00,13.63,13.63,13.61,13.62,142210.0,10.0422,10.0422,10.0274,10.0348,142210.0
2019-01-29 15:25:00,13.62,13.62,13.6,13.62,119631.0,10.0348,10.0348,10.0201,10.0348,119631.0
2019-01-29 15:30:00,13.62,13.62,13.59,13.61,113441.0,10.0348,10.0348,10.0127,10.0274,113441.0
2019-01-29 15:35:00,13.61,13.61,13.58,13.61,124010.0,10.0274,10.0274,10.0053,10.0274,124010.0
2019-01-29 15:40:00,13.61,13.62,13.6,13.61,126615.0,10.0274,10.0348,10.0201,10.0274,126615.0
2019-01-29 15:45:00,13.61,13.61,13.58,13.58,188502.0,10.0274,10.0274,10.0053,10.0053,188502.0
2019-01-29 15:50:00,13.58,13.59,13.57,13.58,231057.0,10.0053,10.0127,9.998,10.0053,231057.0
2019-01-29 15:55:00,13.58,13.6,13.55,13.56,934015.0,10.0053,10.0201,9.9832,9.9906,934015.0
2019-01-30 09:30:00,13.58,13.58,13.47,13.52,140632.0,10.0053,10.0053,9.9243,9.9611,140632.0
2019-01-30 09:35:00,13.52,13.56,13.49,13.55,134956.0,9.9611,9.9906,9.939,9.9832,134956.0
2019-01-30 09:40:00,13.56,13.56,13.52,13.56,95871.0,9.9906,9.9906,9.9611,9.9906,95871.0
2019-01-30 09:45:00,13.56,13.58,13.54,13.55,52194.0,9.9906,10.0053,9.9759,9.9832,52194.0
2019-01-30 09:50:00,13.54,13.56,13.51,13.53,91978.0,9.9759,9.9906,9.9538,9.9685,91978.0
2019-01-30 09:55:00,13.53,13.55,13.51,13.54,39052.0,9.9685,9.9832,9.9538,9.9759,39052.0
2019-01-30 10:00:00,13.54,13.54,13.49,13.5,75104.0,9.9759,9.9759,9.939,9.9464,75104.0
2019-01-30 10:05:00,13.51,13.52,13.5,13.52,46272.0,9.9538,9.9611,9.9464,9.9611,46272.0
2019-01-30 10:10:00,13.52,13.54,13.51,13.52,32693.0,9.9611,9.9759,9.9538,9.9611,32693.0
2019-01-30 10:15:00,13.51,13.52,13.48,13.5,99648.0,9.9538,9.9611,9.9317,9.9464,99648.0
2019-01-30 10:20:00,13.5,13.51,13.48,13.48,48071.0,9.9464,9.9538,9.9317,9.9317,48071.0
2019-01-30 10:25:00,13.49,13.5,13.48,13.49,30267.0,9.939,9.9464,9.9317,9.939,30267.0
2019-01-30 10:30:00,13.49,13.52,13.48,13.49,33500.0,9.939,9.9611,9.9317,9.939,33500.0
2019-01-30 10:35:00,13.49,13.51,13.47,13.5,85674.0,9.939,9.9538,9.9243,9.9464,85674.0
2019-01-30 10:40:00,13.5,13.5,13.48,13.5,36800.0,9.9464,9.9464,9.9317,9.9464,36800.0
2019-01-30 10:45:00,13.49,13.51,13.48,13.51,83382.0,9.939,9.9538,9.9317,9.9538,83382.0
2019-01-30 10:50:00,13.51,13.52,13.5,13.52,54043.0,9.9538,9.9611,9.9464,9.9611,54043.0
2019-01-30 10:55:00,13.52,13.53,13.51,13.53,30641.0,9.9611,9.9685,9.9538,9.9685,30641.0
2019-01-30 11:00:00,13.53,13.56,13.52,13.55,89047.0,9.9685,9.9906,9.9611,9.9832,89047.0
2019-01-30 11:05:00,13.55,13.57,13.55,13.57,68246.0,9.9832,9.998,9.9832,9.998,68246.0
2019-01-30 11:10:00,13.57,13.59,13.55,13.59,102348.0,9.998,10.0127,9.9832,10.0127,102348.0
2019-01-30 11:15:00,13.59,13.59,13.56,13.57,71410.0,10.0127,10.0127,9.9906,9.998,71410.0
2019-01-30 11:20:00,13.57,13.59,13.56,13.59,58115.0,9.998,10.0127,9.9906,10.0127,58115.0
2019-01-30 11:25:00,13.59,13.59,13.57,13.59,101098.0,10.0127,10.0127,9.998,10.0127,101098.0
2019-01-30 11:30:00,13.59,13.59,13.57,13.59,56588.0,10.0127,10.0127,9.998,10.0127,56588.0
2019-01-30 11:35:00,13.59,13.59,13.55,13.56,54623.0,10.0127,10.0127,9.9832,9.9906,54623.0
2019-01-30 11:40:00,13.56,13.57,13.55,13.56,42044.0,9.9906,9.998,9.9832,9.9906,42044.0
2019-01-30 11:45:00,13.57,13.58,13.56,13.57,71440.0,9.998,10.0053,9.9906,9.998,71440.0
2019-01-30 11:50:00,13.57,13.57,13.55,13.56,77633.0,9.998,9.998,9.9832,9.9906,77633.0
2019-01-30 11:55:00,13.56,13.57,13.55,13.56,31386.0,9.9906,9.998,9.9832,9.9906,31386.0
2019-01-30 12:00:00,13.56,13.58,13.55,13.56,64123.0,9.9906,10.0053,9.9832,9.9906,64123.0
2019-01-30 12:05:00,13.56,13.57,13.56,13.56,14780.0,9.9906,9.998,9.9906,9.9906,14780.0
2019-01-30 12:10:00,13.56,13.57,13.56,13.56,23977.0,9.9906,9.998,9.9906,9.9906,23977.0
2019-01-30 12:15:00,13.56,13.57,13.55,13.55,33105.0,9.9906,9.998,9.9832,9.9832,33105.0
2019-01-30 12:20:00,13.56,13.56,13.54,13.56,94230.0,9.9906,9.9906,9.9759,9.9906,94230.0
2019-01-30 12:25:00,13.56,13.57,13.55,13.57,43336.0,9.9906,9.998,9.9832,9.998,43336.0
2019-01-30 12:30:00,13.57,13.57,13.55,13.56,61378.0,9.998,9.998,9.9832,9.9906,61378.0
2019-01-30 12:35:00,13.56,13.57,13.55,13.56,25214.0,9.9906,9.998,9.9832,9.9906,25214.0
2019-01-30 12:40:00,13.56,13.57,13.54,13.54,58497.0,9.9906,9.998,9.9759,9.9759,58497.0
2019-01-30 12:45:00,13.54,13.57,13.54,13.55,31399.0,9.9759,9.998,9.9759,9.9832,31399.0
2019-01-30 12:50:00,13.56,13.57,13.54,13.54,41485.0,9.9906,9.998,9.9759,9.9759,41485.0
2019-01-30 12:55:00,13.54,13.55,13.54,13.54,26357.0,9.9759,9.9832,9.9759,9.9759,26357.0
2019-01-30 13:00:00,13.54,13.55,13.53,13.54,42757.0,9.9759,9.9832,9.9685,9.9759,42757.0
2019-01-30 13:05:00,13.55,13.56,13.54,13.56,17918.0,9.9832,9.9906,9.9759,9.9906,17918.0
2019-01-30 13:10:00,13.56,13.56,13.54,13.54,35212.0,9.9906,9.9906,9.9759,9.9759,35212.0
2019-01-30 13:15:00,13.54,13.55,13.53,13.54,61275.0,9.9759,9.9832,9.9685,9.9759,61275.0
2019-01-30 13:20:00,13.53,13.54,13.51,13.52,73040.0,9.9685,9.9759,9.9538,9.9611,73040.0
2019-01-30 13:25:00,13.52,13.54,13.52,13.53,32456.0,9.9611,9.9759,9.9611,9.9685,32456.0
2019-01-30 13:30:00,13.53,13.54,13.52,13.53,28461.0,9.9685,9.9759,9.9611,9.9685,28461.0
2019-01-30 13:35:00,13.54,13.54,13.53,13.54,35823.0,9.9759,9.9759,9.9685,9.9759,35823.0
2019-01-30 13:40:00,13.53,13.55,13.52,13.52,76422.0,9.9685,9.9832,9.9611,9.9611,76422.0
2019-01-30 13:45:00,13.52,13.53,13.51,13.52,61129.0,9.9611,9.9685,9.9538,9.9611,61129.0
2019-01-30 13:50:00,13.52,13.53,13.52,13.52,35083.0,9.9611,9.9685,9.9611,9.9611,35083.0
2019-01-30 13:55:00,13.52,13.53,13.51,13.52,90726.0,9.9611,9.9685,9.9538,9.9611,90726.0
2019-01-30 14:00:00,13.52,13.59,13.48,13.56,408171.0,9.9611,10.0127,9.9317,9.9906,408171.0
2019-01-30 14:05:00,13.56,13.57,13.55,13.55,78933.0,9.9906,9.998,9.9832,9.9832,78933.0
2019-01-30 14:10:00,13.55,13.57,13.54,13.57,141480.0,9.9832,9.998,9.9759,9.998,141480.0
2019-01-30 14:15:00,13.56,13.6,13.55,13.59,132625.0,9.9906,10.0201,9.9832,10.0127,132625.0
2019-01-30 14:20:00,13.59,13.61,13.58,13.59,97409.0,10.0127,10.0274,10.0053,10.0127,97409.0
2019-01-30 14:25:00,13.59,13.6,13.57,13.58,74578.0,10.0127,10.0201,9.998,10.0053,74578.0
2019-01-30 14:30:00,13.57,13.59,13.55,13.56,83082.0,9.998,10.0127,9.9832,9.9906,83082.0
2019-01-30 14:35:00,13.56,13.57,13.54,13.54,140735.0,9.9906,9.998,9.9759,9.9759,140735.0
2019-01-30 14:40:00,13.54,13.57,13.53,13.56,147736.0,9.9759,9.998,9.9685,9.9906,147736.0
2019-01-30 14:45:00,13.56,13.59,13.55,13.57,133233.0,9.9906,10.0127,9.9832,9.998,133233.0
2019-01-30 14:50:00,13.57,13.59,13.55,13.58,117900.0,9.998,10.0127,9.9832,10.0053,117900.0
2019-01-30 14:55:00,13.58,13.6,13.57,13.6,137574.0,10.0053,10.0201,9.998,10.0201,137574.0
2019-01-30 15:00:00,13.61,13.62,13.58,13.6,146402.0,10.0274,10.0348,10.0053,10.0201,146402.0
2019-01-30 15:05:00,13.59,13.6,13.57,13.57,89027.0,10.0127,10.0201,9.998,9.998,89027.0
2019-01-30 15:10:00,13.57,13.59,13.55,13.58,109624.0,9.998,10.0127,9.9832,10.0053,109624.0
2019-01-30 15:15:00,13.58,13.6,13.57,13.58,73714.0,10.0053,10.0201,9.998,10.0053,73714.0
2019-01-30 15:20:00,13.58,13.59,13.55,13.55,138370.0,10.0053,10.0127,9.9832,9.9832,138370.0
2019-01-30 15:25:00,13.56,13.57,13.54,13.54,95367.0,9.9906,9.998,9.9759,9.9759,95367.0
2019-01-30 15:30:00,13.54,13.55,13.51,13.51,140092.0,9.9759,9.9832,9.9538,9.9538,140092.0
2019-01-30 15:35:00,13.52,13.53,13.49,13.5,143945.0,9.9611,9.9685,9.939,9.9464,143945.0
2019-01-30 15:40:00,13.49,13.51,13.47,13.51,119871.0,9.939,9.9538,9.9243,9.9538,119871.0
2019-01-30 15:45:00,13.5,13.52,13.5,13.51,90440.0,9.9464,9.9611,9.9464,9.9538,90440.0
2019-01-30 15:50:00,13.51,13.51,13.47,13.48,321012.0,9.9538,9.9538,9.9243,9.9317,321012.0
2019-01-30 15:55:00,13.49,13.51,13.48,13.5,462366.0,9.939,9.9538,9.9317,9.9464,462366.0
2019-01-31 09:30:00,13.41,13.45,13.35,13.45,195382.0,9.8801,9.9095,9.8359,9.9095,195382.0
2019-01-31 09:35:00,13.45,13.46,13.39,13.4,169897.0,9.9095,9.9169,9.8653,9.8727,169897.0
2019-01-31 09:40:00,13.4,13.4,13.31,13.31,95594.0,9.8727,9.8727,9.8064,9.8064,95594.0
2019-01-31 09:45:00,13.32,13.4,13.31,13.39,160227.0,9.8138,9.8727,9.8064,9.8653,160227.0
2019-01-31 09:50:00,13.39,13.4,13.34,13.36,217231.0,9.8653,9.8727,9.8285,9.8432,217231.0
2019-01-31 09:55:00,13.35,13.36,13.31,13.32,61734.0,9.8359,9.8432,9.8064,9.8138,61734.0
2019-01-31 10:00:00,13.32,13.36,13.28,13.28,113428.0,9.8138,9.8432,9.7843,9.7843,113428.0
2019-01-31 10:05:00,13.29,13.31,13.27,13.27,152188.0,9.7917,9.8064,9.7769,9.7769,152188.0
2019-01-31 10:10:00,13.27,13.3,13.26,13.29,53631.0,9.7769,9.799,9.7696,9.7917,53631.0
2019-01-31 10:15:00,13.3,13.31,13.28,13.31,79604.0,9.799,9.8064,9.7843,9.8064,79604.0
2019-01-31 10:20:00,13.31,13.31,13.27,13.28,56574.0,9.8064,9.8064,9.7769,9.7843,56574.0
2019-01-31 10:25:00,13.28,13.31,13.28,13.29,113612.0,9.7843,9.8064,9.7843,9.7917,113612.0
2019-01-31 10:30:00,13.3,13.3,13.28,13.28,91232.0,9.799,9.799,9.7843,9.7843,91232.0
2019-01-31 10:35:00,13.29,13.29,13.27,13.28,488100.0,9.7917,9.7917,9.7769,9.7843,488100.0
2019-01-31 10:40:00,13.28,13.3,13.26,13.29,171495.0,9.7843,9.799,9.7696,9.7917,171495.0
2019-01-31 10:45:00,13.3,13.3,13.25,13.26,86032.0,9.799,9.799,9.7622,9.7696,86032.0
2019-01-31 10:50:00,13.26,13.27,13.24,13.25,73848.0,9.7696,9.7769,9.7548,9.7622,73848.0
2019-01-31 10:55:00,13.24,13.25,13.21,13.22,129851.0,9.7548,9.7622,9.7327,9.7401,129851.0
2019-01-31 11:00:00,13.22,13.25,13.2,13.24,225398.0,9.7401,9.7622,9.7254,9.7548,225398.0
2019-01-31 11:05:00,13.24,13.24,13.2,13.21,78863.0,9.7548,9.7548,9.7254,9.7327,78863.0
2019-01-31 11:10:00,13.21,13.22,13.17,13.19,200507.0,9.7327,9.7401,9.7033,9.718,200507.0
2019-01-31 11:15:00,13.19,13.19,13.17,13.18,56065.0,9.718,9.718,9.7033,9.7106,56065.0
2019-01-31 11:20:00,13.19,13.2,13.18,13.19,48883.0,9.718,9.7254,9.7106,9.718,48883.0
2019-01-31 11:25:00,13.19,13.2,13.17,13.2,70167.0,9.718,9.7254,9.7033,9.7254,70167.0
2019-01-31 11:30:00,13.2,13.2,13.17,13.17,57949.0,9.7254,9.7254,9.7033,9.7033,57949.0
2019-01-31 11:35:00,13.17,13.18,13.15,13.18,79738.0,9.7033,9.7106,9.6885,9.7106,79738.0
2019-01-31 11:40:00,13.18,13.19,13.15,13.16,106643.0,9.7106,9.718,9.6885,9.6959,106643.0
2019-01-31 11:45:00,13.16,13.2,13.15,13.2,58830.0,9.6959,9.7254,9.6885,9.7254,58830.0
2019-01-31 11:50:00,13.19,13.19,13.15,13.17,273695.0,9.718,9.718,9.6885,9.7033,273695.0
2019-01-31 11:55:00,13.17,13.18,13.15,13.17,183542.0,9.7033,9.7106,9.6885,9.7033,183542.0
2019-01-31 12:00:00,13.17,13.18,13.14,13.15,184366.0,9.7033,9.7106,9.6812,9.6885,184366.0
2019-01-31 12:05:00,13.14,13.15,13.12,13.13,228665.0,9.6812,9.6885,9.6664,9.6738,228665.0
2019-01-31 12:10:00,13.13,13.13,13.09,13.09,100218.0,9.6738,9.6738,9.6443,9.6443,100218.0
2019-01-31 12:15:00,13.1,13.12,13.09,13.1,91308.0,9.6517,9.6664,9.6443,9.6517,91308.0
2019-01-31 12:20:00,13.1,13.11,13.08,13.11,61876.0,9.6517,9.659,9.6369,9.659,61876.0
2019-01-31 12:25:00,13.1,13.12,13.09,13.12,78523.0,9.6517,9.6664,9.6443,9.6664,78523.0
2019-01-31 12:30:00,13.12,13.16,13.1,13.15,82282.0,9.6664,9.6959,9.6517,9.6885,82282.0
2019-01-31 12:35:00,13.15,13.19,13.14,13.19,60417.0,9.6885,9.718,9.6812,9.718,60417.0
2019-01-31 12:40:00,13.19,13.2,13.15,13.16,142377.0,9.718,9.7254,9.6885,9.6959,142377.0
2019-01-31 12:45:00,13.16,13.17,13.15,13.15,609152.0,9.6959,9.7033,9.6885,9.6885,609152.0
2019-01-31 12:50:00,13.15,13.16,13.14,13.16,119583.0,9.6885,9.6959,9.6812,9.6959,119583.0
2019-01-31 12:55:00,13.16,13.16,13.14,13.15,118525.0,9.6959,9.6959,9.6812,9.6885,118525.0
2019-01-31 13:00:00,13.15,13.17,13.14,13.15,137172.0,9.6885,9.7033,9.6812,9.6885,137172.0
2019-01-31 13:05:00,13.15,13.18,13.15,13.17,204384.0,9.6885,9.7106,9.6885,9.7033,204384.0
2019-01-31 13:10:00,13.17,13.18,13.16,13.16,80739.0,9.7033,9.7106,9.6959,9.6959,80739.0
2019-01-31 13:15:00,13.17,13.18,13.15,13.17,54584.0,9.7033,9.7106,9.6885,9.7033,54584.0
2019-01-31 13:20:00,13.16,13.18,13.16,13.17,54524.0,9.6959,9.7106,9.6959,9.7033,54524.0
2019-01-31 13:25:00,13.17,13.19,13.16,13.18,99624.0,9.7033,9.718,9.6959,9.7106,99624.0
2019-01-31 13:30:00,13.18,13.19,13.16,13.19,71280.0,9.7106,9.718,9.6959,9.718,71280.0
2019-01-31 13:35:00,13.19,13.23,13.18,13.21,64280.0,9.718,9.7475,9.7106,9.7327,64280.0
2019-01-31 13:40:00,13.21,13.23,13.21,13.23,43298.0,9.7327,9.7475,9.7327,9.7475,43298.0
2019-01-31 13:45:00,13.23,13.23,13.19,13.19,85716.0,9.7475,9.7475,9.718,9.718,85716.0
2019-01-31 13:50:00,13.19,13.21,13.19,13.21,89220.0,9.718,9.7327,9.718,9.7327,89220.0
2019-01-31 13:55:00,13.21,13.24,13.2,13.23,44994.0,9.7327,9.7548,9.7254,9.7475,44994.0
2019-01-31 14:00:00,13.23,13.25,13.22,13.22,95949.0,9.7475,9.7622,9.7401,9.7401,95949.0
2019-01-31 14:05:00,13.23,13.26,13.22,13.25,302506.0,9.7475,9.7696,9.7401,9.7622,302506.0
2019-01-31 14:10:00,13.25,13.25,13.22,13.23,133703.0,9.7622,9.7622,9.7401,9.7475,133703.0
2019-01-31 14:15:00,13.23,13.23,13.22,13.23,36290.0,9.7475,9.7475,9.7401,9.7475,36290.0
2019-01-31 14:20:00,13.23,13.23,13.2,13.23,219872.0,9.7475,9.7475,9.7254,9.7475,219872.0
2019-01-31 14:25:00,13.22,13.24,13.22,13.24,32836.0,9.7401,9.7548,9.7401,9.7548,32836.0
2019-01-31 14:30:00,13.24,13.25,13.23,13.24,57516.0,9.7548,9.7622,9.7475,9.7548,57516.0
2019-01-31 14:35:00,13.24,13.24,13.23,13.24,49817.0,9.7548,9.7548,9.7475,9.7548,49817.0
2019-01-31 14:40:00,13.24,13.24,13.23,13.24,55736.0,9.7548,9.7548,9.7475,9.7548,55736.0
2019-01-31 14:45:00,13.24,13.26,13.24,13.26,42224.0,9.7548,9.7696,9.7548,9.7696,42224.0
2019-01-31 14:50:00,13.26,13.27,13.25,13.27,29444.0,9.7696,9.7769,9.7622,9.7769,29444.0
2019-01-31 14:55:00,13.27,13.29,13.26,13.26,276380.0,9.7769,9.7917,9.7696,9.7696,276380.0
2019-01-31 15:00:00,13.26,13.27,13.24,13.25,47073.0,9.7696,9.7769,9.7548,9.7622,47073.0
2019-01-31 15:05:00,13.25,13.26,13.24,13.26,25998.0,9.7622,9.7696,9.7548,9.7696,25998.0
2019-01-31 15:10:00,13.26,13.26,13.23,13.24,222412.0,9.7696,9.7696,9.7475,9.7548,222412.0
2019-01-31 15:15:00,13.24,13.25,13.21,13.21,122165.0,9.7548,9.7622,9.7327,9.7327,122165.0
2019-01-31 15:20:00,13.21,13.23,13.2,13.21,162648.0,9.7327,9.7475,9.7254,9.7327,162648.0
2019-01-31 15:25:00,13.21,13.23,13.21,13.23,33329.0,9.7327,9.7475,9.7327,9.7475,33329.0
2019-01-31 15:30:00,13.23,13.24,13.22,13.23,80324.0,9.7475,9.7548,9.7401,9.7475,80324.0
2019-01-31 15:35:00,13.23,13.23,13.21,13.21,88418.0,9.7475,9.7475,9.7327,9.7327,88418.0
2019-01-31 15:40:00,13.21,13.23,13.2,13.21,310104.0,9.7327,9.7475,9.7254,9.7327,310104.0
2019-01-31 15:45:00,13.21,13.21,13.2,13.2,90815.0,9.7327,9.7327,9.7254,9.7254,90815.0
2019-01-31 15:50:00,13.21,13.24,13.19,13.24,358736.0,9.7327,9.7548,9.718,9.7548,358736.0
2019-01-31 15:55:00,13.23,13.26,13.23,13.23,681580.0,9.7475,9.7696,9.7475,9.7475,681580.0
2019-02-01 09:30:00,13.33,13.35,13.26,13.34,208208.0,9.8211,9.8359,9.7696,9.8285,208208.0
2019-02-01 09:35:00,13.34,13.36,13.32,13.34,167568.0,9.8285,9.8432,9.8138,9.8285,167568.0
2019-02-01 09:40:00,13.34,13.35,13.27,13.3,90996.0,9.8285,9.8359,9.7769,9.799,90996.0
2019-02-01 09:45:00,13.3,13.33,13.28,13.3,149411.0,9.799,9.8211,9.7843,9.799,149411.0
2019-02-01 09:50:00,13.3,13.3,13.24,13.27,159075.0,9.799,9.799,9.7548,9.7769,159075.0
2019-02-01 09:55:00,13.26,13.29,13.25,13.27,85059.0,9.7696,9.7917,9.7622,9.7769,85059.0
2019-02-01 10:00:00,13.28,13.33,13.27,13.32,234150.0,9.7843,9.8211,9.7769,9.8138,234150.0
2019-02-01 10:05:00,13.32,13.35,13.31,13.35,90262.0,9.8138,9.8359,9.8064,9.8359,90262.0
2019-02-01 10:10:00,13.35,13.37,13.34,13.37,306034.0,9.8359,9.8506,9.8285,9.8506,306034.0
2019-02-01 10:15:00,13.37,13.41,13.36,13.37,192893.0,9.8506,9.8801,9.8432,9.8506,192893.0
2019-02-01 10:20:00,13.37,13.4,13.36,13.39,73026.0,9.8506,9.8727,9.8432,9.8653,73026.0
2019-02-01 10:25:00,13.39,13.4,13.36,13.37,55025.0,9.8653,9.8727,9.8432,9.8506,55025.0
2019-02-01 10:30:00,13.36,13.39,13.36,13.38,96434.0,9.8432,9.8653,9.8432,9.858,96434.0
2019-02-01 10:35:00,13.38,13.4,13.37,13.4,95463.0,9.858,9.8727,9.8506,9.8727,95463.0
2019-02-01 10:40:00,13.4,13.4,13.38,13.39,60111.0,9.8727,9.8727,9.858,9.8653,60111.0
2019-02-01 10:45:00,13.39,13.4,13.39,13.39,55782.0,9.8653,9.8727,9.8653,9.8653,55782.0
2019-02-01 10:50:00,13.38,13.4,13.37,13.38,47627.0,9.858,9.8727,9.8506,9.858,47627.0
2019-02-01 10:55:00,13.38,13.38,13.35,13.36,277434.0,9.858,9.858,9.8359,9.8432,277434.0
2019-02-01 11:00:00,13.36,13.36,13.33,13.35,71757.0,9.8432,9.8432,9.8211,9.8359,71757.0
2019-02-01 11:05:00,13.35,13.39,13.35,13.38,85094.0,9.8359,9.8653,9.8359,9.858,85094.0
2019-02-01 11:10:00,13.38,13.39,13.35,13.37,68023.0,9.858,9.8653,9.8359,9.8506,68023.0
2019-02-01 11:15:00,13.38,13.38,13.36,13.37,42897.0,9.858,9.858,9.8432,9.8506,42897.0
2019-02-01 11:20:00,13.37,13.39,13.36,13.37,76942.0,9.8506,9.8653,9.8432,9.8506,76942.0
2019-02-01 11:25:00,13.37,13.4,13.36,13.38,75358.0,9.8506,9.8727,9.8432,9.858,75358.0
2019-02-01 11:30:00,13.38,13.39,13.36,13.37,111122.0,9.858,9.8653,9.8432,9.8506,111122.0
2019-02-01 11:35:00,13.37,13.37,13.35,13.35,24874.0,9.8506,9.8506,9.8359,9.8359,24874.0
2019-02-01 11:40:00,13.36,13.37,13.35,13.37,56534.0,9.8432,9.8506,9.8359,9.8506,56534.0
2019-02-01 11:45:00,13.37,13.37,13.35,13.36,77586.0,9.8506,9.8506,9.8359,9.8432,77586.0
2019-02-01 11:50:00,13.36,13.39,13.35,13.39,48055.0,9.8432,9.8653,9.8359,9.8653,48055.0
2019-02-01 11:55:00,13.39,13.39,13.36,13.38,45951.0,9.8653,9.8653,9.8432,9.858,45951.0
2019-02-01 12:00:00,13.38,13.39,13.36,13.38,75654.0,9.858,9.8653,9.8432,9.858,75654.0
2019-02-01 12:05:00,13.38,13.38,13.36,13.36,34124.0,9.858,9.858,9.8432,9.8432,34124.0
2019-02-01 12:10:00,13.36,13.36,13.33,13.34,174097.0,9.8432,9.8432,9.8211,9.8285,174097.0
2019-02-01 12:15:00,13.34,13.36,13.33,13.36,27021.0,9.8285,9.8432,9.8211,9.8432,27021.0
2019-02-01 12:20:00,13.36,13.37,13.33,13.34,290895.0,9.8432,9.8506,9.8211,9.8285,290895.0
2019-02-01 12:25:00,13.33,13.34,13.33,13.34,68839.0,9.8211,9.8285,9.8211,9.8285,68839.0
2019-02-01 12:30:00,13.34,13.34,13.31,13.32,121740.0,9.8285,9.8285,9.8064,9.8138,121740.0
2019-02-01 12:35:00,13.32,13.34,13.3,13.3,161757.0,9.8138,9.8285,9.799,9.799,161757.0
2019-02-01 12:40:00,13.3,13.33,13.3,13.32,36331.0,9.799,9.8211,9.799,9.8138,36331.0
2019-02-01 12:45:00,13.31,13.33,13.31,13.33,34343.0,9.8064,9.8211,9.8064,9.8211,34343.0
2019-02-01 12:50:00,13.33,13.34,13.31,13.32,49300.0,9.8211,9.8285,9.8064,9.8138,49300.0
2019-02-01 12:55:00,13.32,13.34,13.32,13.34,52710.0,9.8138,9.8285,9.8138,9.8285,52710.0
2019-02-01 13:00:00,13.34,13.36,13.34,13.35,22055.0,9.8285,9.8432,9.8285,9.8359,22055.0
2019-02-01 13:05:00,13.36,13.36,13.33,13.35,48813.0,9.8432,9.8432,9.8211,9.8359,48813.0
2019-02-01 13:10:00,13.36,13.36,13.35,13.36,17947.0,9.8432,9.8432,9.8359,9.8432,17947.0
2019-02-01 13:15:00,13.35,13.37,13.34,13.37,81679.0,9.8359,9.8506,9.8285,9.8506,81679.0
2019-02-01 13:20:00,13.37,13.37,13.36,13.37,38392.0,9.8506,9.8506,9.8432,9.8506,38392.0
2019-02-01 13:25:00,13.37,13.37,13.36,13.37,48166.0,9.8506,9.8506,9.8432,9.8506,48166.0
2019-02-01 13:30:00,13.37,13.37,13.33,13.34,208001.0,9.8506,9.8506,9.8211,9.8285,208001.0
2019-02-01 13:35:00,13.34,13.36,13.33,13.36,145889.0,9.8285,9.8432,9.8211,9.8432,145889.0
2019-02-01 13:40:00,13.35,13.36,13.34,13.35,51028.0,9.8359,9.8432,9.8285,9.8359,51028.0
2019-02-01 13:45:00,13.35,13.35,13.32,13.35,126111.0,9.8359,9.8359,9.8138,9.8359,126111.0
2019-02-01 13:50:00,13.35,13.36,13.33,13.34,72563.0,9.8359,9.8432,9.8211,9.8285,72563.0
2019-02-01 13:55:00,13.34,13.34,13.32,13.33,28792.0,9.8285,9.8285,9.8138,9.8211,28792.0
2019-02-01 14:00:00,13.34,13.34,13.29,13.29,358343.0,9.8285,9.8285,9.7917,9.7917,358343.0
2019-02-01 14:05:00,13.29,13.3,13.28,13.29,50852.0,9.7917,9.799,9.7843,9.7917,50852.0
2019-02-01 14:10:00,13.29,13.3,13.27,13.29,126948.0,9.7917,9.799,9.7769,9.7917,126948.0
2019-02-01 14:15:00,13.29,13.3,13.27,13.27,40927.0,9.7917,9.799,9.7769,9.7769,40927.0
2019-02-01 14:20:00,13.27,13.28,13.26,13.27,89647.0,9.7769,9.7843,9.7696,9.7769,89647.0
2019-02-01 14:25:00,13.27,13.28,13.25,13.27,205151.0,9.7769,9.7843,9.7622,9.7769,205151.0
2019-02-01 14:30:00,13.26,13.3,13.26,13.3,35564.0,9.7696,9.799,9.7696,9.799,35564.0
2019-02-01 14:35:00,13.29,13.3,13.28,13.3,69547.0,9.7917,9.799,9.7843,9.799,69547.0
2019-02-01 14:40:00,13.29,13.3,13.28,13.3,85952.0,9.7917,9.799,9.7843,9.799,85952.0
2019-02-01 14:45:00,13.29,13.3,13.28,13.28,47538.0,9.7917,9.799,9.7843,9.7843,47538.0
2019-02-01 14:50:00,13.28,13.29,13.26,13.26,86389.0,9.7843,9.7917,9.7696,9.7696,86389.0
2019-02-01 14:55:00,13.27,13.28,13.24,13.28,118444.0,9.7769,9.7843,9.7548,9.7843,118444.0
2019-02-01 15:00:00,13.28,13.28,13.24,13.25,76849.0,9.7843,9.7843,9.7548,9.7622,76849.0
2019-02-01 15:05:00,13.26,13.26,13.23,13.24,233970.0,9.7696,9.7696,9.7475,9.7548,233970.0
2019-02-01 15:10:00,13.24,13.27,13.23,13.26,65771.0,9.7548,9.7769,9.7475,9.7696,65771.0
2019-02-01 15:15:00,13.26,13.28,13.25,13.28,69713.0,9.7696,9.7843,9.7622,9.7843,69713.0
2019-02-01 15:20:00,13.27,13.3,13.27,13.29,76878.0,9.7769,9.799,9.7769,9.7917,76878.0
2019-02-01 15:25:00,13.29,13.29,13.27,13.29,206964.0,9.7917,9.7917,9.7769,9.7917,206964.0
2019-02-01 15:30:00,13.29,13.31,13.28,13.3,111529.0,9.7917,9.8064,9.7843,9.799,111529.0
2019-02-01 15:35:00,13.3,13.31,13.28,13.29,223602.0,9.799,9.8064,9.7843,9.7917,223602.0
2019-02-01 15:40:00,13.29,13.3,13.29,13.29,67840.0,9.7917,9.799,9.7917,9.7917,67840.0
2019-02-01 15:45:00,13.3,13.31,13.29,13.3,176568.0,9.799,9.8064,9.7917,9.799,176568.0
2019-02-01 15:50:00,13.3,13.3,13.28,13.29,286528.0,9.799,9.799,9.7843,9.7917,286528.0
2019-02-01 15:55:00,13.3,13.34,13.29,13.31,912993.0,9.799,9.8285,9.7917,9.8064,912993.0
2019-02-04 09:30:00,13.31,13.34,13.24,13.29,121935.0,9.8064,9.8285,9.7548,9.7917,121935.0
2019-02-04 09:35:00,13.29,13.31,13.28,13.29,93894.0,9.7917,9.8064,9.7843,9.7917,93894.0
2019-02-04 09:40:00,13.28,13.29,13.21,13.23,473502.0,9.7843,9.7917,9.7327,9.7475,473502.0
2019-02-04 09:45:00,13.22,13.25,13.2,13.25,156667.0,9.7401,9.7622,9.7254,9.7622,156667.0
2019-02-04 09:50:00,13.25,13.27,13.24,13.26,118524.0,9.7622,9.7769,9.7548,9.7696,118524.0
2019-02-04 09:55:00,13.26,13.26,13.23,13.23,106732.0,9.7696,9.7696,9.7475,9.7475,106732.0
2019-02-04 10:00:00,13.23,13.23,13.2,13.21,60262.0,9.7475,9.7475,9.7254,9.7327,60262.0
2019-02-04 10:05:00,13.21,13.24,13.19,13.24,126294.0,9.7327,9.7548,9.718,9.7548,126294.0
2019-02-04 10:10:00,13.24,13.26,13.23,13.24,205962.0,9.7548,9.7696,9.7475,9.7548,205962.0
2019-02-04 10:15:00,13.24,13.24,13.22,13.24,86772.0,9.7548,9.7548,9.7401,9.7548,86772.0
2019-02-04 10:20:00,13.24,13.25,13.21,13.21,237453.0,9.7548,9.7622,9.7327,9.7327,237453.0
2019-02-04 10:25:00,13.21,13.23,13.19,13.23,328742.0,9.7327,9.7475,9.718,9.7475,328742.0
2019-02-04 10:30:00,13.23,13.23,13.21,13.22,83327.0,9.7475,9.7475,9.7327,9.7401,83327.0
2019-02-04 10:35:00,13.23,13.24,13.21,13.21,107310.0,9.7475,9.7548,9.7327,9.7327,107310.0
2019-02-04 10:40:00,13.22,13.24,13.21,13.24,43630.0,9.7401,9.7548,9.7327,9.7548,43630.0
2019-02-04 10:45:00,13.24,13.25,13.22,13.25,84999.0,9.7548,9.7622,9.7401,9.7622,84999.0
2019-02-04 10:50:00,13.25,13.28,13.24,13.28,126541.0,9.7622,9.7843,9.7548,9.7843,126541.0
2019-02-04 10:55:00,13.27,13.29,13.27,13.29,36870.0,9.7769,9.7917,9.7769,9.7917,36870.0
2019-02-04 11:00:00,13.29,13.29,13.27,13.28,158585.0,9.7917,9.7917,9.7769,9.7843,158585.0
2019-02-04 11:05:00,13.28,13.28,13.26,13.27,58309.0,9.7843,9.7843,9.7696,9.7769,58309.0
2019-02-04 11:10:00,13.27,13.28,13.26,13.27,54981.0,9.7769,9.7843,9.7696,9.7769,54981.0
2019-02-04 11:15:00,13.27,13.29,13.26,13.27,108540.0,9.7769,9.7917,9.7696,9.7769,108540.0
2019-02-04 11:20:00,13.27,13.29,13.26,13.28,75773.0,9.7769,9.7917,9.7696,9.7843,75773.0
2019-02-04 11:25:00,13.28,13.29,13.27,13.29,43533.0,9.7843,9.7917,9.7769,9.7917,43533.0
2019-02-04 11:30:00,13.29,13.31,13.28,13.29,80640.0,9.7917,9.8064,9.7843,9.7917,80640.0
2019-02-04 11:35:00,13.29,13.3,13.28,13.3,73012.0,9.7917,9.799,9.7843,9.799,73012.0
2019-02-04 11:40:00,13.3,13.3,13.29,13.3,28319.0,9.799,9.799,9.7917,9.799,28319.0
2019-02-04 11:45:00,13.3,13.32,13.29,13.31,81276.0,9.799,9.8138,9.7917,9.8064,81276.0
2019-02-04 11:50:00,13.31,13.32,13.29,13.3,126018.0,9.8064,9.8138,9.7917,9.799,126018.0
2019-02-04 11:55:00,13.3,13.32,13.29,13.32,71070.0,9.799,9.8138,9.7917,9.8138,71070.0
2019-02-04 12:00:00,13.32,13.33,13.31,13.32,46878.0,9.8138,9.8211,9.8064,9.8138,46878.0
2019-02-04 12:05:00,13.32,13.33,13.31,13.33,30112.0,9.8138,9.8211,9.8064,9.8211,30112.0
2019-02-04 12:10:00,13.32,13.35,13.32,13.34,114503.0,9.8138,9.8359,9.8138,9.8285,114503.0
2019-02-04 12:15:00,13.34,13.34,13.33,13.34,35016.0,9.8285,9.8285,9.8211,9.8285,35016.0
2019-02-04 12:20:00,13.34,13.34,13.33,13.34,27166.0,9.8285,9.8285,9.8211,9.8285,27166.0
2019-02-04 12:25:00,13.34,13.36,13.33,13.33,91294.0,9.8285,9.8432,9.8211,9.8211,91294.0
2019-02-04 12:30:00,13.33,13.35,13.32,13.34,47392.0,9.8211,9.8359,9.8138,9.8285,47392.0
2019-02-04 12:35:00,13.34,13.35,13.33,13.34,73887.0,9.8285,9.8359,9.8211,9.8285,73887.0
2019-02-04 12:40:00,13.34,13.34,13.32,13.33,66097.0,9.8285,9.8285,9.8138,9.8211,66097.0
2019-02-04 12:45:00,13.32,13.33,13.31,13.31,24181.0,9.8138,9.8211,9.8064,9.8064,24181.0
2019-02-04 12:50:00,13.31,13.32,13.31,13.32,23141.0,9.8064,9.8138,9.8064,9.8138,23141.0
2019-02-04 12:55:00,13.32,13.32,13.3,13.31,27614.0,9.8138,9.8138,9.799,9.8064,27614.0
2019-02-04 13:00:00,13.31,13.33,13.3,13.33,59469.0,9.8064,9.8211,9.799,9.8211,59469.0
2019-02-04 13:05:00,13.33,13.33,13.32,13.33,11319.0,9.8211,9.8211,9.8138,9.8211,11319.0
2019-02-04 13:10:00,13.33,13.33,13.31,13.32,58379.0,9.8211,9.8211,9.8064,9.8138,58379.0
2019-02-04 13:15:00,13.32,13.32,13.31,13.31,29611.0,9.8138,9.8138,9.8064,9.8064,29611.0
2019-02-04 13:20:00,13.32,13.32,13.3,13.31,47986.0,9.8138,9.8138,9.799,9.8064,47986.0
2019-02-04 13:25:00,13.31,13.32,13.3,13.32,50453.0,9.8064,9.8138,9.799,9.8138,50453.0
2019-02-04 13:30:00,13.32,13.33,13.3,13.31,99215.0,9.8138,9.8211,9.799,9.8064,99215.0
2019-02-04 13:35:00,13.31,13.32,13.31,13.32,34967.0,9.8064,9.8138,9.8064,9.8138,34967.0
2019-02-04 13:40:00,13.32,13.32,13.31,13.32,16763.0,9.8138,9.8138,9.8064,9.8138,16763.0
2019-02-04 13:45:00,13.32,13.35,13.32,13.35,43942.0,9.8138,9.8359,9.8138,9.8359,43942.0
2019-02-04 13:50:00,13.35,13.35,13.34,13.35,16558.0,9.8359,9.8359,9.8285,9.8359,16558.0
2019-02-04 13:55:00,13.35,13.37,13.34,13.36,89901.0,9.8359,9.8506,9.8285,9.8432,89901.0
2019-02-04 14:00:00,13.36,13.36,13.34,13.35,39857.0,9.8432,9.8432,9.8285,9.8359,39857.0
2019-02-04 14:05:00,13.35,13.37,13.34,13.37,52089.0,9.8359,9.8506,9.8285,9.8506,52089.0
2019-02-04 14:10:00,13.37,13.37,13.36,13.37,13289.0,9.8506,9.8506,9.8432,9.8506,13289.0
2019-02-04 14:15:00,13.37,13.38,13.35,13.36,234547.0,9.8506,9.858,9.8359,9.8432,234547.0
2019-02-04 14:20:00,13.35,13.36,13.35,13.36,23459.0,9.8359,9.8432,9.8359,9.8432,23459.0
2019-02-04 14:25:00,13.36,13.38,13.35,13.38,51423.0,9.8432,9.858,9.8359,9.858,51423.0
2019-02-04 14:30:00,13.38,13.38,13.35,13.36,89713.0,9.858,9.858,9.8359,9.8432,89713.0
2019-02-04 14:35:00,13.36,13.37,13.35,13.35,74455.0,9.8432,9.8506,9.8359,9.8359,74455.0
2019-02-04 14:40:00,13.36,13.38,13.35,13.36,233419.0,9.8432,9.858,9.8359,9.8432,233419.0
2019-02-04 14:45:00,13.36,13.36,13.34,13.35,34129.0,9.8432,9.8432,9.8285,9.8359,34129.0
2019-02-04 14:50:00,13.35,13.36,13.34,13.36,32993.0,9.8359,9.8432,9.8285,9.8432,32993.0
2019-02-04 14:55:00,13.36,13.37,13.35,13.36,81368.0,9.8432,9.8506,9.8359,9.8432,81368.0
2019-02-04 15:00:00,13.36,13.36,13.34,13.35,51650.0,9.8432,9.8432,9.8285,9.8359,51650.0
2019-02-04 15:05:00,13.35,13.38,13.34,13.38,346409.0,9.8359,9.858,9.8285,9.858,346409.0
2019-02-04 15:10:00,13.38,13.38,13.36,13.37,83610.0,9.858,9.858,9.8432,9.8506,83610.0
2019-02-04 15:15:00,13.37,13.38,13.36,13.38,47821.0,9.8506,9.858,9.8432,9.858,47821.0
2019-02-04 15:20:00,13.38,13.39,13.37,13.39,39725.0,9.858,9.8653,9.8506,9.8653,39725.0
2019-02-04 15:25:00,13.38,13.39,13.38,13.38,40706.0,9.858,9.8653,9.858,9.858,40706.0
2019-02-04 15:30:00,13.38,13.4,13.38,13.4,103332.0,9.858,9.8727,9.858,9.8727,103332.0
2019-02-04 15:35:00,13.4,13.4,13.38,13.38,80938.0,9.8727,9.8727,9.858,9.858,80938.0
2019-02-04 15:40:00,13.38,13.39,13.38,13.39,64263.0,9.858,9.8653,9.858,9.8653,64263.0
2019-02-04 15:45:00,13.39,13.39,13.38,13.38,82043.0,9.8653,9.8653,9.858,9.858,82043.0
2019-02-04 15:50:00,13.38,13.4,13.38,13.4,117886.0,9.858,9.8727,9.858,9.8727,117886.0
2019-02-04 15:55:00,13.4,13.43,13.39,13.42,711750.0,9.8727,9.8948,9.8653,9.8874,711750.0
2019-02-05 09:30:00,13.41,13.44,13.32,13.43,149278.0,9.8801,9.9022,9.8138,9.8948,149278.0
2019-02-05 09:35:00,13.42,13.42,13.37,13.39,58492.0,9.8874,9.8874,9.8506,9.8653,58492.0
2019-02-05 09:40:00,13.39,13.39,13.34,13.37,65682.0,9.8653,9.8653,9.8285,9.8506,65682.0
2019-02-05 09:45:00,13.37,13.37,13.35,13.35,196783.0,9.8506,9.8506,9.8359,9.8359,196783.0
2019-02-05 09:50:00,13.35,13.37,13.34,13.34,141390.0,9.8359,9.8506,9.8285,9.8285,141390.0
2019-02-05 09:55:00,13.34,13.37,13.32,13.37,114299.0,9.8285,9.8506,9.8138,9.8506,114299.0
2019-02-05 10:00:00,13.36,13.37,13.35,13.36,117288.0,9.8432,9.8506,9.8359,9.8432,117288.0
2019-02-05 10:05:00,13.37,13.37,13.34,13.36,105404.0,9.8506,9.8506,9.8285,9.8432,105404.0
2019-02-05 10:10:00,13.36,13.37,13.35,13.35,92866.0,9.8432,9.8506,9.8359,9.8359,92866.0
2019-02-05 10:15:00,13.35,13.36,13.3,13.3,94809.0,9.8359,9.8432,9.799,9.799,94809.0
2019-02-05 10:20:00,13.3,13.3,13.27,13.28,117094.0,9.799,9.799,9.7769,9.7843,117094.0
2019-02-05 10:25:00,13.27,13.28,13.26,13.27,37591.0,9.7769,9.7843,9.7696,9.7769,37591.0
2019-02-05 10:30:00,13.27,13.29,13.26,13.27,76391.0,9.7769,9.7917,9.7696,9.7769,76391.0
2019-02-05 10:35:00,13.26,13.28,13.25,13.25,69594.0,9.7696,9.7843,9.7622,9.7622,69594.0
2019-02-05 10:40:00,13.25,13.28,13.25,13.28,53009.0,9.7622,9.7843,9.7622,9.7843,53009.0
2019-02-05 10:45:00,13.28,13.3,13.27,13.29,89077.0,9.7843,9.799,9.7769,9.7917,89077.0
2019-02-05 10:50:00,13.29,13.33,13.29,13.33,50964.0,9.7917,9.8211,9.7917,9.8211,50964.0
2019-02-05 10:55:00,13.32,13.34,13.31,13.33,85712.0,9.8138,9.8285,9.8064,9.8211,85712.0
2019-02-05 11:00:00,13.33,13.34,13.32,13.34,54312.0,9.8211,9.8285,9.8138,9.8285,54312.0
2019-02-05 11:05:00,13.34,13.35,13.32,13.33,44798.0,9.8285,9.8359,9.8138,9.8211,44798.0
2019-02-05 11:10:00,13.33,13.34,13.31,13.31,40116.0,9.8211,9.8285,9.8064,9.8064,40116.0
2019-02-05 11:15:00,13.31,13.33,13.31,13.33,60850.0,9.8064,9.8211,9.8064,9.8211,60850.0
2019-02-05 11:20:00,13.32,13.33,13.29,13.29,107999.0,9.8138,9.8211,9.7917,9.7917,107999.0
2019-02-05 11:25:00,13.29,13.29,13.26,13.26,42195.0,9.7917,9.7917,9.7696,9.7696,42195.0
2019-02-05 11:30:00,13.27,13.28,13.25,13.26,140758.0,9.7769,9.7843,9.7622,9.7696,140758.0
2019-02-05 11:35:00,13.26,13.29,13.25,13.26,129999.0,9.7696,9.7917,9.7622,9.7696,129999.0
2019-02-05 11:40:00,13.26,13.27,13.25,13.26,81847.0,9.7696,9.7769,9.7622,9.7696,81847.0
2019-02-05 11:45:00,13.26,13.26,13.24,13.24,56640.0,9.7696,9.7696,9.7548,9.7548,56640.0
2019-02-05 11:50:00,13.25,13.25,13.24,13.25,48119.0,9.7622,9.7622,9.7548,9.7622,48119.0
2019-02-05 11:55:00,13.25,13.27,13.24,13.24,141008.0,9.7622,9.7769,9.7548,9.7548,141008.0
2019-02-05 12:00:00,13.24,13.26,13.24,13.26,44895.0,9.7548,9.7696,9.7548,9.7696,44895.0
2019-02-05 12:05:00,13.25,13.26,13.22,13.23,118976.0,9.7622,9.7696,9.7401,9.7475,118976.0
2019-02-05 12:10:00,13.23,13.24,13.21,13.22,39121.0,9.7475,9.7548,9.7327,9.7401,39121.0
2019-02-05 12:15:00,13.23,13.24,13.21,13.21,332660.0,9.7475,9.7548,9.7327,9.7327,332660.0
2019-02-05 12:20:00,13.21,13.23,13.2,13.22,30132.0,9.7327,9.7475,9.7254,9.7401,30132.0
2019-02-05 12:25:00,13.22,13.24,13.21,13.24,42162.0,9.7401,9.7548,9.7327,9.7548,42162.0
2019-02-05 12:30:00,13.23,13.25,13.22,13.25,55583.0,9.7475,9.7622,9.7401,9.7622,55583.0
2019-02-05 12:35:00,13.25,13.27,13.24,13.27,82615.0,9.7622,9.7769,9.7548,9.7769,82615.0
2019-02-05 12:40:00,13.27,13.27,13.24,13.25,59290.0,9.7769,9.7769,9.7548,9.7622,59290.0
2019-02-05 12:45:00,13.24,13.27,13.24,13.26,110854.0,9.7548,9.7769,9.7548,9.7696,110854.0
2019-02-05 12:50:00,13.26,13.26,13.25,13.25,17120.0,9.7696,9.7696,9.7622,9.7622,17120.0
2019-02-05 12:55:00,13.25,13.27,13.22,13.24,57136.0,9.7622,9.7769,9.7401,9.7548,57136.0
2019-02-05 13:00:00,13.24,13.25,13.22,13.25,113070.0,9.7548,9.7622,9.7401,9.7622,113070.0
2019-02-05 13:05:00,13.24,13.25,13.23,13.23,22358.0,9.7548,9.7622,9.7475,9.7475,22358.0
2019-02-05 13:10:00,13.23,13.25,13.23,13.24,18441.0,9.7475,9.7622,9.7475,9.7548,18441.0
2019-02-05 13:15:00,13.23,13.24,13.23,13.24,8713.0,9.7475,9.7548,9.7475,9.7548,8713.0
2019-02-05 13:20:00,13.24,13.26,13.23,13.26,50258.0,9.7548,9.7696,9.7475,9.7696,50258.0
2019-02-05 13:25:00,13.26,13.26,13.24,13.25,41117.0,9.7696,9.7696,9.7548,9.7622,41117.0
2019-02-05 13:30:00,13.25,13.25,13.24,13.24,12105.0,9.7622,9.7622,9.7548,9.7548,12105.0
2019-02-05 13:35:00,13.24,13.25,13.23,13.24,152638.0,9.7548,9.7622,9.7475,9.7548,152638.0
2019-02-05 13:40:00,13.24,13.27,13.23,13.25,146437.0,9.7548,9.7769,9.7475,9.7622,146437.0
2019-02-05 13:45:00,13.25,13.28,13.25,13.27,39150.0,9.7622,9.7843,9.7622,9.7769,39150.0
2019-02-05 13:50:00,13.27,13.27,13.25,13.27,24116.0,9.7769,9.7769,9.7622,9.7769,24116.0
2019-02-05 13:55:00,13.27,13.27,13.26,13.27,8926.0,9.7769,9.7769,9.7696,9.7769,8926.0
2019-02-05 14:00:00,13.27,13.29,13.26,13.29,26052.0,9.7769,9.7917,9.7696,9.7917,26052.0
2019-02-05 14:05:00,13.29,13.29,13.28,13.29,39608.0,9.7917,9.7917,9.7843,9.7917,39608.0
2019-02-05 14:10:00,13.29,13.3,13.28,13.3,41686.0,9.7917,9.799,9.7843,9.799,41686.0
2019-02-05 14:15:00,13.29,13.3,13.28,13.28,13593.0,9.7917,9.799,9.7843,9.7843,13593.0
2019-02-05 14:20:00,13.28,13.29,13.27,13.29,78580.0,9.7843,9.7917,9.7769,9.7917,78580.0
2019-02-05 14:25:00,13.29,13.29,13.27,13.28,31164.0,9.7917,9.7917,9.7769,9.7843,31164.0
2019-02-05 14:30:00,13.28,13.29,13.27,13.28,35662.0,9.7843,9.7917,9.7769,9.7843,35662.0
2019-02-05 14:35:00,13.28,13.29,13.27,13.29,47189.0,9.7843,9.7917,9.7769,9.7917,47189.0
2019-02-05 14:40:00,13.28,13.3,13.28,13.29,48495.0,9.7843,9.799,9.7843,9.7917,48495.0
2019-02-05 14:45:00,13.29,13.31,13.29,13.31,222926.0,9.7917,9.8064,9.7917,9.8064,222926.0
2019-02-05 14:50:00,13.3,13.31,13.29,13.29,25513.0,9.799,9.8064,9.7917,9.7917,25513.0
2019-02-05 14:55:00,13.29,13.3,13.28,13.29,60320.0,9.7917,9.799,9.7843,9.7917,60320.0
2019-02-05 15:00:00,13.29,13.3,13.28,13.29,93726.0,9.7917,9.799,9.7843,9.7917,93726.0
2019-02-05 15:05:00,13.28,13.29,13.27,13.27,29247.0,9.7843,9.7917,9.7769,9.7769,29247.0
2019-02-05 15:10:00,13.28,13.29,13.26,13.28,111698.0,9.7843,9.7917,9.7696,9.7843,111698.0
2019-02-05 15:15:00,13.28,13.29,13.27,13.28,69117.0,9.7843,9.7917,9.7769,9.7843,69117.0
2019-02-05 15:20:00,13.28,13.29,13.27,13.27,82327.0,9.7843,9.7917,9.7769,9.7769,82327.0
2019-02-05 15:25:00,13.27,13.29,13.27,13.27,71723.0,9.7769,9.7917,9.7769,9.7769,71723.0
2019-02-05 15:30:00,13.28,13.3,13.27,13.28,89256.0,9.7843,9.799,9.7769,9.7843,89256.0
2019-02-05 15:35:00,13.29,13.3,13.27,13.3,82528.0,9.7917,9.799,9.7769,9.799,82528.0
2019-02-05 15:40:00,13.3,13.31,13.28,13.29,107854.0,9.799,9.8064,9.7843,9.7917,107854.0
2019-02-05 15:45:00,13.29,13.3,13.28,13.29,82918.0,9.7917,9.799,9.7843,9.7917,82918.0
2019-02-05 15:50:00,13.29,13.29,13.27,13.28,119041.0,9.7917,9.7917,9.7769,9.7843,119041.0
2019-02-05 15:55:00,13.28,13.34,13.28,13.3,718091.0,9.7843,9.8285,9.7843,9.799,718091.0
2019-02-06 09:30:00,13.25,13.38,13.25,13.38,116511.0,9.7622,9.858,9.7622,9.858,116511.0
2019-02-06 09:35:00,13.38,13.39,13.34,13.34,88956.0,9.858,9.8653,9.8285,9.8285,88956.0
2019-02-06 09:40:00,13.34,13.39,13.33,13.38,233301.0,9.8285,9.8653,9.8211,9.858,233301.0
2019-02-06 09:45:00,13.38,13.39,13.34,13.34,74000.0,9.858,9.8653,9.8285,9.8285,74000.0
2019-02-06 09:50:00,13.34,13.34,13.32,13.32,76595.0,9.8285,9.8285,9.8138,9.8138,76595.0
2019-02-06 09:55:00,13.33,13.33,13.3,13.3,69110.0,9.8211,9.8211,9.799,9.799,69110.0
2019-02-06 10:00:00,13.31,13.34,13.3,13.34,158441.0,9.8064,9.8285,9.799,9.8285,158441.0
2019-02-06 10:05:00,13.34,13.34,13.3,13.31,62707.0,9.8285,9.8285,9.799,9.8064,62707.0
2019-02-06 10:10:00,13.3,13.31,13.26,13.28,120875.0,9.799,9.8064,9.7696,9.7843,120875.0
2019-02-06 10:15:00,13.28,13.29,13.25,13.26,52021.0,9.7843,9.7917,9.7622,9.7696,52021.0
2019-02-06 10:20:00,13.26,13.27,13.25,13.27,60735.0,9.7696,9.7769,9.7622,9.7769,60735.0
2019-02-06 10:25:00,13.27,13.28,13.26,13.27,19818.0,9.7769,9.7843,9.7696,9.7769,19818.0
2019-02-06 10:30:00,13.27,13.27,13.22,13.23,66522.0,9.7769,9.7769,9.7401,9.7475,66522.0
2019-02-06 10:35:00,13.22,13.24,13.22,13.24,134249.0,9.7401,9.7548,9.7401,9.7548,134249.0
2019-02-06 10:40:00,13.24,13.24,13.22,13.22,31442.0,9.7548,9.7548,9.7401,9.7401,31442.0
2019-02-06 10:45:00,13.23,13.24,13.22,13.23,51883.0,9.7475,9.7548,9.7401,9.7475,51883.0
2019-02-06 10:50:00,13.23,13.26,13.22,13.26,75549.0,9.7475,9.7696,9.7401,9.7696,75549.0
2019-02-06 10:55:00,13.26,13.28,13.25,13.27,42344.0,9.7696,9.7843,9.7622,9.7769,42344.0
2019-02-06 11:00:00,13.27,13.28,13.25,13.26,77882.0,9.7769,9.7843,9.7622,9.7696,77882.0
2019-02-06 11:05:00,13.26,13.27,13.25,13.26,44231.0,9.7696,9.7769,9.7622,9.7696,44231.0
2019-02-06 11:10:00,13.26,13.27,13.24,13.25,63752.0,9.7696,9.7769,9.7548,9.7622,63752.0
2019-02-06 11:15:00,13.25,13.26,13.23,13.24,61294.0,9.7622,9.7696,9.7475,9.7548,61294.0
2019-02-06 11:20:00,13.24,13.25,13.22,13.22,55112.0,9.7548,9.7622,9.7401,9.7401,55112.0
2019-02-06 11:25:00,13.23,13.24,13.21,13.24,49877.0,9.7475,9.7548,9.7327,9.7548,49877.0
2019-02-06 11:30:00,13.24,13.25,13.23,13.24,36376.0,9.7548,9.7622,9.7475,9.7548,36376.0
2019-02-06 11:35:00,13.24,13.27,13.22,13.27,68735.0,9.7548,9.7769,9.7401,9.7769,68735.0
2019-02-06 11:40:00,13.27,13.28,13.25,13.27,54466.0,9.7769,9.7843,9.7622,9.7769,54466.0
2019-02-06 11:45:00,13.28,13.28,13.27,13.28,25622.0,9.7843,9.7843,9.7769,9.7843,25622.0
2019-02-06 11:50:00,13.28,13.28,13.24,13.25,65871.0,9.7843,9.7843,9.7548,9.7622,65871.0
2019-02-06 11:55:00,13.25,13.28,13.25,13.28,55368.0,9.7622,9.7843,9.7622,9.7843,55368.0
2019-02-06 12:00:00,13.28,13.3,13.27,13.29,58087.0,9.7843,9.799,9.7769,9.7917,58087.0
2019-02-06 12:05:00,13.3,13.31,13.26,13.27,77132.0,9.799,9.8064,9.7696,9.7769,77132.0
2019-02-06 12:10:00,13.27,13.29,13.26,13.28,51412.0,9.7769,9.7917,9.7696,9.7843,51412.0
2019-02-06 12:15:00,13.27,13.29,13.26,13.29,104422.0,9.7769,9.7917,9.7696,9.7917,104422.0
2019-02-06 12:20:00,13.28,13.31,13.28,13.31,31153.0,9.7843,9.8064,9.7843,9.8064,31153.0
2019-02-06 12:25:00,13.3,13.31,13.28,13.29,63187.0,9.799,9.8064,9.7843,9.7917,63187.0
2019-02-06 12:30:00,13.29,13.3,13.29,13.29,27438.0,9.7917,9.799,9.7917,9.7917,27438.0
2019-02-06 12:35:00,13.29,13.31,13.29,13.31,30681.0,9.7917,9.8064,9.7917,9.8064,30681.0
2019-02-06 12:40:00,13.31,13.32,13.3,13.3,42888.0,9.8064,9.8138,9.799,9.799,42888.0
2019-02-06 12:45:00,13.3,13.31,13.29,13.29,24682.0,9.799,9.8064,9.7917,9.7917,24682.0
2019-02-06 12:50:00,13.3,13.31,13.29,13.29,33897.0,9.799,9.8064,9.7917,9.7917,33897.0
2019-02-06 12:55:00,13.29,13.31,13.28,13.3,67137.0,9.7917,9.8064,9.7843,9.799,67137.0
2019-02-06 13:00:00,13.31,13.31,13.29,13.31,91156.0,9.8064,9.8064,9.7917,9.8064,91156.0
2019-02-06 13:05:00,13.31,13.31,13.3,13.31,19206.0,9.8064,9.8064,9.799,9.8064,19206.0
2019-02-06 13:10:00,13.31,13.31,13.3,13.3,56848.0,9.8064,9.8064,9.799,9.799,56848.0
2019-02-06 13:15:00,13.31,13.32,13.3,13.31,58822.0,9.8064,9.8138,9.799,9.8064,58822.0
2019-02-06 13:20:00,13.31,13.31,13.29,13.3,54174.0,9.8064,9.8064,9.7917,9.799,54174.0
2019-02-06 13:25:00,13.3,13.31,13.29,13.3,27189.0,9.799,9.8064,9.7917,9.799,27189.0
2019-02-06 13:30:00,13.3,13.31,13.3,13.3,18373.0,9.799,9.8064,9.799,9.799,18373.0
2019-02-06 13:35:00,13.31,13.33,13.3,13.33,35118.0,9.8064,9.8211,9.799,9.8211,35118.0
2019-02-06 13:40:00,13.32,13.34,13.31,13.31,333913.0,9.8138,9.8285,9.8064,9.8064,333913.0
2019-02-06 13:45:00,13.32,13.33,13.31,13.32,63402.0,9.8138,9.8211,9.8064,9.8138,63402.0
2019-02-06 13:50:00,13.33,13.34,13.32,13.33,43029.0,9.8211,9.8285,9.8138,9.8211,43029.0
2019-02-06 13:55:00,13.34,13.34,13.31,13.31,51771.0,9.8285,9.8285,9.8064,9.8064,51771.0
2019-02-06 14:00:00,13.31,13.32,13.29,13.31,151842.0,9.8064,9.8138,9.7917,9.8064,151842.0
2019-02-06 14:05:00,13.3,13.32,13.3,13.31,66753.0,9.799,9.8138,9.799,9.8064,66753.0
2019-02-06 14:10:00,13.31,13.33,13.3,13.33,69700.0,9.8064,9.8211,9.799,9.8211,69700.0
2019-02-06 14:15:00,13.32,13.33,13.31,13.31,98012.0,9.8138,9.8211,9.8064,9.8064,98012.0
2019-02-06 14:20:00,13.32,13.34,13.31,13.34,112038.0,9.8138,9.8285,9.8064,9.8285,112038.0
2019-02-06 14:25:00,13.33,13.34,13.33,13.34,43943.0,9.8211,9.8285,9.8211,9.8285,43943.0
2019-02-06 14:30:00,13.33,13.34,13.31,13.32,64010.0,9.8211,9.8285,9.8064,9.8138,64010.0
2019-02-06 14:35:00,13.32,13.33,13.31,13.32,98021.0,9.8138,9.8211,9.8064,9.8138,98021.0
2019-02-06 14:40:00,13.32,13.33,13.32,13.33,39669.0,9.8138,9.8211,9.8138,9.8211,39669.0
2019-02-06 14:45:00,13.33,13.34,13.32,13.34,78849.0,9.8211,9.8285,9.8138,9.8285,78849.0
2019-02-06 14:50:00,13.34,13.34,13.31,13.31,66500.0,9.8285,9.8285,9.8064,9.8064,66500.0
2019-02-06 14:55:00,13.31,13.32,13.3,13.32,53698.0,9.8064,9.8138,9.799,9.8138,53698.0
2019-02-06 15:00:00,13.32,13.32,13.3,13.3,51063.0,9.8138,9.8138,9.799,9.799,51063.0
2019-02-06 15:05:00,13.3,13.32,13.3,13.31,76153.0,9.799,9.8138,9.799,9.8064,76153.0
2019-02-06 15:10:00,13.31,13.32,13.3,13.32,73654.0,9.8064,9.8138,9.799,9.8138,73654.0
2019-02-06 15:15:00,13.32,13.32,13.3,13.31,53194.0,9.8138,9.8138,9.799,9.8064,53194.0
2019-02-06 15:20:00,13.31,13.35,13.31,13.35,115892.0,9.8064,9.8359,9.8064,9.8359,115892.0
2019-02-06 15:25:00,13.35,13.35,13.34,13.35,76637.0,9.8359,9.8359,9.8285,9.8359,76637.0
2019-02-06 15:30:00,13.35,13.35,13.33,13.34,137436.0,9.8359,9.8359,9.8211,9.8285,137436.0
2019-02-06 15:35:00,13.35,13.36,13.34,13.36,160469.0,9.8359,9.8432,9.8285,9.8432,160469.0
2019-02-06 15:40:00,13.36,13.36,13.34,13.34,116900.0,9.8432,9.8432,9.8285,9.8285,116900.0
2019-02-06 15:45:00,13.34,13.35,13.34,13.34,159238.0,9.8285,9.8359,9.8285,9.8285,159238.0
2019-02-06 15:50:00,13.34,13.35,13.33,13.35,212231.0,9.8285,9.8359,9.8211,9.8359,212231.0
2019-02-06 15:55:00,13.35,13.38,13.34,13.37,972353.0,9.8359,9.858,9.8285,9.8506,972353.0
2019-02-07 09:30:00,13.61,13.91,13.59,13.85,841713.0,10.0274,10.2485,10.0127,10.2043,841713.0
2019-02-07 09:35:00,13.85,13.97,13.84,13.96,2035063.0,10.2043,10.2927,10.1969,10.2853,2035063.0
2019-02-07 09:40:00,13.96,14.06,13.95,14.02,658941.0,10.2853,10.359,10.2779,10.3295,658941.0
2019-02-07 09:45:00,14.03,14.03,14.0,14.01,380925.0,10.3369,10.3369,10.3148,10.3221,380925.0
2019-02-07 09:50:00,14.0,14.02,13.93,13.95,294566.0,10.3148,10.3295,10.2632,10.2779,294566.0
2019-02-07 09:55:00,13.96,13.98,13.94,13.96,865772.0,10.2853,10.3,10.2706,10.2853,865772.0
2019-02-07 10:00:00,13.97,13.97,13.91,13.93,454798.0,10.2927,10.2927,10.2485,10.2632,454798.0
2019-02-07 10:05:00,13.92,13.93,13.88,13.93,210327.0,10.2558,10.2632,10.2264,10.2632,210327.0
2019-02-07 10:10:00,13.93,13.96,13.92,13.92,253879.0,10.2632,10.2853,10.2558,10.2558,253879.0
2019-02-07 10:15:00,13.92,13.93,13.89,13.91,199475.0,10.2558,10.2632,10.2337,10.2485,199475.0
2019-02-07 10:20:00,13.9,13.91,13.89,13.9,245833.0,10.2411,10.2485,10.2337,10.2411,245833.0
2019-02-07 10:25:00,13.9,13.96,13.89,13.94,219755.0,10.2411,10.2853,10.2337,10.2706,219755.0
2019-02-07 10:30:00,13.94,13.98,13.94,13.98,148739.0,10.2706,10.3,10.2706,10.3,148739.0
2019-02-07 10:35:00,13.98,13.98,13.93,13.94,74714.0,10.3,10.3,10.2632,10.2706,74714.0
2019-02-07 10:40:00,13.94,13.95,13.91,13.95,185393.0,10.2706,10.2779,10.2485,10.2779,185393.0
2019-02-07 10:45:00,13.95,13.98,13.94,13.96,1174182.0,10.2779,10.3,10.2706,10.2853,1174182.0
2019-02-07 10:50:00,13.96,13.97,13.92,13.93,614549.0,10.2853,10.2927,10.2558,10.2632,614549.0
2019-02-07 10:55:00,13.93,13.93,13.87,13.88,625513.0,10.2632,10.2632,10.219,10.2264,625513.0
2019-02-07 11:00:00,13.88,13.9,13.85,13.89,424358.0,10.2264,10.2411,10.2043,10.2337,424358.0
2019-02-07 11:05:00,13.88,13.92,13.88,13.9,1238298.0,10.2264,10.2558,10.2264,10.2411,1238298.0
2019-02-07 11:10:00,13.9,13.91,13.84,13.84,765046.0,10.2411,10.2485,10.1969,10.1969,765046.0
2019-02-07 11:15:00,13.84,13.86,13.82,13.84,157758.0,10.1969,10.2116,10.1822,10.1969,157758.0
2019-02-07 11:20:00,13.83,13.87,13.82,13.87,127582.0,10.1895,10.219,10.1822,10.219,127582.0
2019-02-07 11:25:00,13.87,13.9,13.86,13.9,442418.0,10.219,10.2411,10.2116,10.2411,442418.0
2019-02-07 11:30:00,13.89,13.9,13.86,13.87,243796.0,10.2337,10.2411,10.2116,10.219,243796.0
2019-02-07 11:35:00,13.87,13.91,13.85,13.9,446877.0,10.219,10.2485,10.2043,10.2411,446877.0
2019-02-07 11:40:00,13.9,13.95,13.9,13.94,176836.0,10.2411,10.2779,10.2411,10.2706,176836.0
2019-02-07 11:45:00,13.93,13.95,13.92,13.93,116396.0,10.2632,10.2779,10.2558,10.2632,116396.0
2019-02-07 11:50:00,13.92,13.95,13.91,13.94,296699.0,10.2558,10.2779,10.2485,10.2706,296699.0
2019-02-07 11:55:00,13.94,13.97,13.93,13.93,199222.0,10.2706,10.2927,10.2632,10.2632,199222.0
2019-02-07 12:00:00,13.93,13.95,13.92,13.93,231459.0,10.2632,10.2779,10.2558,10.2632,231459.0
2019-02-07 12:05:00,13.92,13.94,13.91,13.92,468107.0,10.2558,10.2706,10.2485,10.2558,468107.0
2019-02-07 12:10:00,13.92,13.93,13.9,13.92,234270.0,10.2558,10.2632,10.2411,10.2558,234270.0
2019-02-07 12:15:00,13.91,13.92,13.88,13.88,117285.0,10.2485,10.2558,10.2264,10.2264,117285.0
2019-02-07 12:20:00,13.88,13.91,13.88,13.91,91908.0,10.2264,10.2485,10.2264,10.2485,91908.0
2019-02-07 12:25:00,13.91,13.91,13.88,13.89,158572.0,10.2485,10.2485,10.2264,10.2337,158572.0
2019-02-07 12:30:00,13.9,13.9,13.88,13.89,68539.0,10.2411,10.2411,10.2264,10.2337,68539.0
2019-02-07 12:35:00,13.88,13.91,13.88,13.9,131083.0,10.2264,10.2485,10.2264,10.2411,131083.0
2019-02-07 12:40:00,13.9,13.91,13.88,13.89,286614.0,10.2411,10.2485,10.2264,10.2337,286614.0
2019-02-07 12:45:00,13.89,13.91,13.88,13.91,141955.0,10.2337,10.2485,10.2264,10.2485,141955.0
2019-02-07 12:50:00,13.9,13.91,13.87,13.88,89853.0,10.2411,10.2485,10.219,10.2264,89853.0
2019-02-07 12:55:00,13.87,13.88,13.86,13.86,243700.0,10.219,10.2264,10.2116,10.2116,243700.0
2019-02-07 13:00:00,13.86,13.9,13.85,13.9,142742.0,10.2116,10.2411,10.2043,10.2411,142742.0
2019-02-07 13:05:00,13.89,13.93,13.89,13.91,422778.0,10.2337,10.2632,10.2337,10.2485,422778.0
2019-02-07 13:10:00,13.91,13.91,13.88,13.88,87556.0,10.2485,10.2485,10.2264,10.2264,87556.0
2019-02-07 13:15:00,13.88,13.89,13.85,13.87,68353.0,10.2264,10.2337,10.2043,10.219,68353.0
2019-02-07 13:20:00,13.87,13.87,13.86,13.87,70068.0,10.219,10.219,10.2116,10.219,70068.0
2019-02-07 13:25:00,13.87,13.87,13.84,13.85,255616.0,10.219,10.219,10.1969,10.2043,255616.0
2019-02-07 13:30:00,13.85,13.89,13.84,13.89,260644.0,10.2043,10.2337,10.1969,10.2337,260644.0
2019-02-07 13:35:00,13.89,13.9,13.87,13.9,815457.0,10.2337,10.2411,10.219,10.2411,815457.0
2019-02-07 13:40:00,13.9,13.91,13.89,13.91,78994.0,10.2411,10.2485,10.2337,10.2485,78994.0
2019-02-07 13:45:00,13.91,13.92,13.89,13.9,198076.0,10.2485,10.2558,10.2337,10.2411,198076.0
2019-02-07 13:50:00,13.9,13.9,13.88,13.88,98243.0,10.2411,10.2411,10.2264,10.2264,98243.0
2019-02-07 13:55:00,13.89,13.91,13.88,13.9,161690.0,10.2337,10.2485,10.2264,10.2411,161690.0
2019-02-07 14:00:00,13.9,13.91,13.88,13.9,135817.0,10.2411,10.2485,10.2264,10.2411,135817.0
2019-02-07 14:05:00,13.9,13.9,13.87,13.88,148114.0,10.2411,10.2411,10.219,10.2264,148114.0
2019-02-07 14:10:00,13.88,13.88,13.82,13.82,242291.0,10.2264,10.2264,10.1822,10.1822,242291.0
2019-02-07 14:15:00,13.82,13.83,13.79,13.81,392619.0,10.1822,10.1895,10.1601,10.1748,392619.0
2019-02-07 14:20:00,13.8,13.81,13.78,13.79,136844.0,10.1674,10.1748,10.1527,10.1601,136844.0
2019-02-07 14:25:00,13.79,13.82,13.79,13.82,139848.0,10.1601,10.1822,10.1601,10.1822,139848.0
2019-02-07 14:30:00,13.82,13.83,13.8,13.82,150465.0,10.1822,10.1895,10.1674,10.1822,150465.0
2019-02-07 14:35:00,13.82,13.84,13.79,13.79,134700.0,10.1822,10.1969,10.1601,10.1601,134700.0
2019-02-07 14:40:00,13.79,13.82,13.79,13.82,179156.0,10.1601,10.1822,10.1601,10.1822,179156.0
2019-02-07 14:45:00,13.82,13.83,13.81,13.82,276459.0,10.1822,10.1895,10.1748,10.1822,276459.0
2019-02-07 14:50:00,13.82,13.82,13.8,13.82,200308.0,10.1822,10.1822,10.1674,10.1822,200308.0
2019-02-07 14:55:00,13.82,13.85,13.81,13.83,1261490.0,10.1822,10.2043,10.1748,10.1895,1261490.0
2019-02-07 15:00:00,13.83,13.89,13.82,13.88,595892.0,10.1895,10.2337,10.1822,10.2264,595892.0
2019-02-07 15:05:00,13.88,13.91,13.87,13.88,632721.0,10.2264,10.2485,10.219,10.2264,632721.0
2019-02-07 15:10:00,13.88,13.91,13.88,13.9,278338.0,10.2264,10.2485,10.2264,10.2411,278338.0
2019-02-07 15:15:00,13.9,13.91,13.89,13.9,634618.0,10.2411,10.2485,10.2337,10.2411,634618.0
2019-02-07 15:20:00,13.9,13.92,13.89,13.92,311656.0,10.2411,10.2558,10.2337,10.2558,311656.0
2019-02-07 15:25:00,13.92,13.93,13.9,13.93,226368.0,10.2558,10.2632,10.2411,10.2632,226368.0
2019-02-07 15:30:00,13.93,13.93,13.88,13.9,417623.0,10.2632,10.2632,10.2264,10.2411,417623.0
2019-02-07 15:35:00,13.9,13.91,13.87,13.9,297310.0,10.2411,10.2485,10.219,10.2411,297310.0
2019-02-07 15:40:00,13.9,13.93,13.89,13.93,485978.0,10.2411,10.2632,10.2337,10.2632,485978.0
2019-02-07 15:45:00,13.93,13.94,13.92,13.94,332588.0,10.2632,10.2706,10.2558,10.2706,332588.0
2019-02-07 15:50:00,13.94,13.96,13.93,13.96,466005.0,10.2706,10.2853,10.2632,10.2853,466005.0
2019-02-07 15:55:00,13.96,13.99,13.95,13.97,1997012.0,10.2853,10.3074,10.2779,10.2927,1997012.0
2019-02-08 09:30:00,13.87,13.92,13.83,13.84,215943.0,10.219,10.2558,10.1895,10.1969,215943.0
2019-02-08 09:35:00,13.85,13.88,13.82,13.83,162689.0,10.2043,10.2264,10.1822,10.1895,162689.0
2019-02-08 09:40:00,13.83,13.85,13.79,13.8,144239.0,10.1895,10.2043,10.1601,10.1674,144239.0
2019-02-08 09:45:00,13.81,13.81,13.77,13.81,98598.0,10.1748,10.1748,10.1453,10.1748,98598.0
2019-02-08 09:50:00,13.81,13.83,13.79,13.79,125346.0,10.1748,10.1895,10.1601,10.1601,125346.0
2019-02-08 09:55:00,13.79,13.8,13.73,13.73,103277.0,10.1601,10.1674,10.1158,10.1158,103277.0
2019-02-08 10:00:00,13.73,13.75,13.72,13.74,167228.0,10.1158,10.1306,10.1085,10.1232,167228.0
2019-02-08 10:05:00,13.74,13.75,13.71,13.72,100920.0,10.1232,10.1306,10.1011,10.1085,100920.0
2019-02-08 10:10:00,13.71,13.73,13.7,13.7,240946.0,10.1011,10.1158,10.0937,10.0937,240946.0
2019-02-08 10:15:00,13.71,13.71,13.67,13.68,109883.0,10.1011,10.1011,10.0716,10.079,109883.0
2019-02-08 10:20:00,13.68,13.7,13.67,13.68,157918.0,10.079,10.0937,10.0716,10.079,157918.0
2019-02-08 10:25:00,13.68,13.74,13.68,13.73,214972.0,10.079,10.1232,10.079,10.1158,214972.0
2019-02-08 10:30:00,13.74,13.76,13.73,13.75,132266.0,10.1232,10.1379,10.1158,10.1306,132266.0
2019-02-08 10:35:00,13.75,13.75,13.7,13.7,203746.0,10.1306,10.1306,10.0937,10.0937,203746.0
2019-02-08 10:40:00,13.7,13.72,13.67,13.68,147649.0,10.0937,10.1085,10.0716,10.079,147649.0
2019-02-08 10:45:00,13.68,13.69,13.63,13.65,207239.0,10.079,10.0864,10.0422,10.0569,207239.0
2019-02-08 10:50:00,13.64,13.65,13.59,13.6,101676.0,10.0495,10.0569,10.0127,10.0201,101676.0
2019-02-08 10:55:00,13.6,13.61,13.56,13.57,134850.0,10.0201,10.0274,9.9906,9.998,134850.0
2019-02-08 11:00:00,13.57,13.58,13.53,13.54,91720.0,9.998,10.0053,9.9685,9.9759,91720.0
2019-02-08 11:05:00,13.54,13.58,13.53,13.58,132651.0,9.9759,10.0053,9.9685,10.0053,132651.0
2019-02-08 11:10:00,13.58,13.63,13.55,13.62,364885.0,10.0053,10.0422,9.9832,10.0348,364885.0
2019-02-08 11:15:00,13.62,13.66,13.61,13.63,302201.0,10.0348,10.0643,10.0274,10.0422,302201.0
2019-02-08 11:20:00,13.63,13.65,13.61,13.65,79013.0,10.0422,10.0569,10.0274,10.0569,79013.0
2019-02-08 11:25:00,13.65,13.66,13.64,13.66,88920.0,10.0569,10.0643,10.0495,10.0643,88920.0
2019-02-08 11:30:00,13.65,13.68,13.64,13.65,176808.0,10.0569,10.079,10.0495,10.0569,176808.0
2019-02-08 11:35:00,13.65,13.66,13.65,13.65,38147.0,10.0569,10.0643,10.0569,10.0569,38147.0
2019-02-08 11:40:00,13.65,13.66,13.61,13.63,90954.0,10.0569,10.0643,10.0274,10.0422,90954.0
2019-02-08 11:45:00,13.64,13.64,13.6,13.61,55231.0,10.0495,10.0495,10.0201,10.0274,55231.0
2019-02-08 11:50:00,13.61,13.64,13.61,13.63,58817.0,10.0274,10.0495,10.0274,10.0422,58817.0
2019-02-08 11:55:00,13.63,13.65,13.63,13.65,73409.0,10.0422,10.0569,10.0422,10.0569,73409.0
2019-02-08 12:00:00,13.65,13.68,13.64,13.65,170876.0,10.0569,10.079,10.0495,10.0569,170876.0
2019-02-08 12:05:00,13.65,13.67,13.64,13.66,97838.0,10.0569,10.0716,10.0495,10.0643,97838.0
2019-02-08 12:10:00,13.66,13.66,13.64,13.66,81143.0,10.0643,10.0643,10.0495,10.0643,81143.0
2019-02-08 12:15:00,13.66,13.67,13.65,13.67,99944.0,10.0643,10.0716,10.0569,10.0716,99944.0
2019-02-08 12:20:00,13.67,13.68,13.65,13.68,54920.0,10.0716,10.079,10.0569,10.079,54920.0
2019-02-08 12:25:00,13.68,13.68,13.65,13.66,41310.0,10.079,10.079,10.0569,10.0643,41310.0
2019-02-08 12:30:00,13.65,13.68,13.65,13.67,58660.0,10.0569,10.079,10.0569,10.0716,58660.0
2019-02-08 12:35:00,13.67,13.67,13.64,13.65,91077.0,10.0716,10.0716,10.0495,10.0569,91077.0
2019-02-08 12:40:00,13.66,13.66,13.62,13.63,332418.0,10.0643,10.0643,10.0348,10.0422,332418.0
2019-02-08 12:45:00,13.63,13.64,13.61,13.63,262645.0,10.0422,10.0495,10.0274,10.0422,262645.0
2019-02-08 12:50:00,13.63,13.64,13.62,13.63,58070.0,10.0422,10.0495,10.0348,10.0422,58070.0
2019-02-08 12:55:00,13.63,13.64,13.6,13.6,61536.0,10.0422,10.0495,10.0201,10.0201,61536.0
2019-02-08 13:00:00,13.61,13.63,13.6,13.61,63597.0,10.0274,10.0422,10.0201,10.0274,63597.0
2019-02-08 13:05:00,13.61,13.62,13.6,13.61,48565.0,10.0274,10.0348,10.0201,10.0274,48565.0
2019-02-08 13:10:00,13.61,13.63,13.61,13.61,56575.0,10.0274,10.0422,10.0274,10.0274,56575.0
2019-02-08 13:15:00,13.61,13.62,13.59,13.6,80601.0,10.0274,10.0348,10.0127,10.0201,80601.0
2019-02-08 13:20:00,13.6,13.62,13.59,13.61,70922.0,10.0201,10.0348,10.0127,10.0274,70922.0
2019-02-08 13:25:00,13.61,13.62,13.6,13.6,53228.0,10.0274,10.0348,10.0201,10.0201,53228.0
2019-02-08 13:30:00,13.6,13.61,13.59,13.61,113137.0,10.0201,10.0274,10.0127,10.0274,113137.0
2019-02-08 13:35:00,13.6,13.61,13.59,13.59,133259.0,10.0201,10.0274,10.0127,10.0127,133259.0
2019-02-08 13:40:00,13.6,13.62,13.59,13.61,106191.0,10.0201,10.0348,10.0127,10.0274,106191.0
2019-02-08 13:45:00,13.61,13.63,13.61,13.63,149231.0,10.0274,10.0422,10.0274,10.0422,149231.0
2019-02-08 13:50:00,13.63,13.64,13.62,13.63,49768.0,10.0422,10.0495,10.0348,10.0422,49768.0
2019-02-08 13:55:00,13.62,13.63,13.61,13.62,96300.0,10.0348,10.0422,10.0274,10.0348,96300.0
2019-02-08 14:00:00,13.63,13.64,13.61,13.63,111688.0,10.0422,10.0495,10.0274,10.0422,111688.0
2019-02-08 14:05:00,13.63,13.64,13.62,13.63,103923.0,10.0422,10.0495,10.0348,10.0422,103923.0
2019-02-08 14:10:00,13.64,13.65,13.63,13.65,65556.0,10.0495,10.0569,10.0422,10.0569,65556.0
2019-02-08 14:15:00,13.65,13.65,13.64,13.64,38509.0,10.0569,10.0569,10.0495,10.0495,38509.0
2019-02-08 14:20:00,13.65,13.65,13.62,13.62,39403.0,10.0569,10.0569,10.0348,10.0348,39403.0
2019-02-08 14:25:00,13.63,13.64,13.62,13.64,92193.0,10.0422,10.0495,10.0348,10.0495,92193.0
2019-02-08 14:30:00,13.63,13.64,13.63,13.63,32581.0,10.0422,10.0495,10.0422,10.0422,32581.0
2019-02-08 14:35:00,13.64,13.64,13.62,13.63,87878.0,10.0495,10.0495,10.0348,10.0422,87878.0
2019-02-08 14:40:00,13.63,13.64,13.62,13.64,98947.0,10.0422,10.0495,10.0348,10.0495,98947.0
2019-02-08 14:45:00,13.64,13.65,13.63,13.64,38400.0,10.0495,10.0569,10.0422,10.0495,38400.0
2019-02-08 14:50:00,13.65,13.65,13.62,13.62,70858.0,10.0569,10.0569,10.0348,10.0348,70858.0
2019-02-08 14:55:00,13.63,13.63,13.61,13.62,60147.0,10.0422,10.0422,10.0274,10.0348,60147.0
2019-02-08 15:00:00,13.63,13.63,13.6,13.6,112571.0,10.0422,10.0422,10.0201,10.0201,112571.0
2019-02-08 15:05:00,13.6,13.61,13.59,13.59,66706.0,10.0201,10.0274,10.0127,10.0127,66706.0
2019-02-08 15:10:00,13.6,13.61,13.59,13.61,101737.0,10.0201,10.0274,10.0127,10.0274,101737.0
2019-02-08 15:15:00,13.61,13.61,13.6,13.61,64713.0,10.0274,10.0274,10.0201,10.0274,64713.0
2019-02-08 15:20:00,13.61,13.63,13.6,13.62,185468.0,10.0274,10.0422,10.0201,10.0348,185468.0
2019-02-08 15:25:00,13.62,13.62,13.6,13.61,108684.0,10.0348,10.0348,10.0201,10.0274,108684.0
2019-02-08 15:30:00,13.61,13.62,13.59,13.61,245474.0,10.0274,10.0348,10.0127,10.0274,245474.0
2019-02-08 15:35:00,13.61,13.61,13.6,13.61,92248.0,10.0274,10.0274,10.0201,10.0274,92248.0
2019-02-08 15:40:00,13.61,13.61,13.58,13.59,272174.0,10.0274,10.0274,10.0053,10.0127,272174.0
2019-02-08 15:45:00,13.59,13.6,13.58,13.58,232283.0,10.0127,10.0201,10.0053,10.0053,232283.0
2019-02-08 15:50:00,13.58,13.61,13.58,13.61,151427.0,10.0053,10.0274,10.0053,10.0274,151427.0
2019-02-08 15:55:00,13.61,13.62,13.6,13.62,522784.0,10.0274,10.0348,10.0201,10.0348,522784.0
2019-02-11 09:30:00,13.66,13.74,13.66,13.68,161966.0,10.0643,10.1232,10.0643,10.079,161966.0
2019-02-11 09:35:00,13.67,13.72,13.66,13.69,101972.0,10.0716,10.1085,10.0643,10.0864,101972.0
2019-02-11 09:40:00,13.7,13.73,13.69,13.71,77007.0,10.0937,10.1158,10.0864,10.1011,77007.0
2019-02-11 09:45:00,13.71,13.71,13.67,13.68,85550.0,10.1011,10.1011,10.0716,10.079,85550.0
2019-02-11 09:50:00,13.68,13.68,13.65,13.67,67136.0,10.079,10.079,10.0569,10.0716,67136.0
2019-02-11 09:55:00,13.67,13.67,13.63,13.64,39345.0,10.0716,10.0716,10.0422,10.0495,39345.0
2019-02-11 10:00:00,13.63,13.7,13.63,13.69,82117.0,10.0422,10.0937,10.0422,10.0864,82117.0
2019-02-11 10:05:00,13.69,13.7,13.66,13.69,159996.0,10.0864,10.0937,10.0643,10.0864,159996.0
2019-02-11 10:10:00,13.69,13.69,13.66,13.69,871209.0,10.0864,10.0864,10.0643,10.0864,871209.0
2019-02-11 10:15:00,13.69,13.76,13.68,13.76,603977.0,10.0864,10.1379,10.079,10.1379,603977.0
2019-02-11 10:20:00,13.76,13.76,13.73,13.75,194255.0,10.1379,10.1379,10.1158,10.1306,194255.0
2019-02-11 10:25:00,13.75,13.75,13.74,13.75,84796.0,10.1306,10.1306,10.1232,10.1306,84796.0
2019-02-11 10:30:00,13.75,13.75,13.73,13.75,146542.0,10.1306,10.1306,10.1158,10.1306,146542.0
2019-02-11 10:35:00,13.75,13.75,13.72,13.73,129752.0,10.1306,10.1306,10.1085,10.1158,129752.0
2019-02-11 10:40:00,13.73,13.76,13.72,13.73,82030.0,10.1158,10.1379,10.1085,10.1158,82030.0
2019-02-11 10:45:00,13.74,13.74,13.71,13.72,76148.0,10.1232,10.1232,10.1011,10.1085,76148.0
2019-02-11 10:50:00,13.71,13.73,13.71,13.71,84603.0,10.1011,10.1158,10.1011,10.1011,84603.0
2019-02-11 10:55:00,13.71,13.72,13.7,13.7,29721.0,10.1011,10.1085,10.0937,10.0937,29721.0
2019-02-11 11:00:00,13.7,13.75,13.7,13.74,331544.0,10.0937,10.1306,10.0937,10.1232,331544.0
2019-02-11 11:05:00,13.74,13.74,13.71,13.71,83806.0,10.1232,10.1232,10.1011,10.1011,83806.0
2019-02-11 11:10:00,13.72,13.74,13.71,13.71,60204.0,10.1085,10.1232,10.1011,10.1011,60204.0
2019-02-11 11:15:00,13.71,13.74,13.71,13.74,63331.0,10.1011,10.1232,10.1011,10.1232,63331.0
2019-02-11 11:20:00,13.73,13.75,13.72,13.73,93298.0,10.1158,10.1306,10.1085,10.1158,93298.0
2019-02-11 11:25:00,13.73,13.73,13.7,13.71,76925.0,10.1158,10.1158,10.0937,10.1011,76925.0
2019-02-11 11:30:00,13.7,13.72,13.7,13.71,62159.0,10.0937,10.1085,10.0937,10.1011,62159.0
2019-02-11 11:35:00,13.71,13.71,13.69,13.7,131242.0,10.1011,10.1011,10.0864,10.0937,131242.0
2019-02-11 11:40:00,13.7,13.72,13.69,13.72,182275.0,10.0937,10.1085,10.0864,10.1085,182275.0
2019-02-11 11:45:00,13.72,13.72,13.71,13.71,34660.0,10.1085,10.1085,10.1011,10.1011,34660.0
2019-02-11 11:50:00,13.72,13.72,13.69,13.71,430301.0,10.1085,10.1085,10.0864,10.1011,430301.0
2019-02-11 11:55:00,13.72,13.76,13.71,13.76,229112.0,10.1085,10.1379,10.1011,10.1379,229112.0
2019-02-11 12:00:00,13.77,13.79,13.75,13.76,165555.0,10.1453,10.1601,10.1306,10.1379,165555.0
2019-02-11 12:05:00,13.75,13.78,13.75,13.76,76484.0,10.1306,10.1527,10.1306,10.1379,76484.0
2019-02-11 12:10:00,13.75,13.77,13.74,13.77,61973.0,10.1306,10.1453,10.1232,10.1453,61973.0
2019-02-11 12:15:00,13.77,13.78,13.75,13.76,118051.0,10.1453,10.1527,10.1306,10.1379,118051.0
2019-02-11 12:20:00,13.75,13.76,13.74,13.76,79932.0,10.1306,10.1379,10.1232,10.1379,79932.0
2019-02-11 12:25:00,13.76,13.8,13.75,13.8,284354.0,10.1379,10.1674,10.1306,10.1674,284354.0
2019-02-11 12:30:00,13.8,13.82,13.79,13.81,179413.0,10.1674,10.1822,10.1601,10.1748,179413.0
2019-02-11 12:35:00,13.81,13.81,13.79,13.79,52460.0,10.1748,10.1748,10.1601,10.1601,52460.0
2019-02-11 12:40:00,13.79,13.8,13.78,13.78,50917.0,10.1601,10.1674,10.1527,10.1527,50917.0
2019-02-11 12:45:00,13.78,13.79,13.77,13.77,41222.0,10.1527,10.1601,10.1453,10.1453,41222.0
2019-02-11 12:50:00,13.78,13.79,13.77,13.77,56739.0,10.1527,10.1601,10.1453,10.1453,56739.0
2019-02-11 12:55:00,13.78,13.78,13.77,13.77,20279.0,10.1527,10.1527,10.1453,10.1453,20279.0
2019-02-11 13:00:00,13.78,13.78,13.77,13.77,27296.0,10.1527,10.1527,10.1453,10.1453,27296.0
2019-02-11 13:05:00,13.77,13.78,13.77,13.77,36119.0,10.1453,10.1527,10.1453,10.1453,36119.0
2019-02-11 13:10:00,13.77,13.78,13.76,13.76,151823.0,10.1453,10.1527,10.1379,10.1379,151823.0
2019-02-11 13:15:00,13.76,13.77,13.75,13.76,38207.0,10.1379,10.1453,10.1306,10.1379,38207.0
2019-02-11 13:20:00,13.76,13.77,13.75,13.77,45792.0,10.1379,10.1453,10.1306,10.1453,45792.0
2019-02-11 13:25:00,13.77,13.77,13.73,13.74,64169.0,10.1453,10.1453,10.1158,10.1232,64169.0
2019-02-11 13:30:00,13.74,13.74,13.73,13.73,30727.0,10.1232,10.1232,10.1158,10.1158,30727.0
2019-02-11 13:35:00,13.73,13.74,13.72,13.73,75513.0,10.1158,10.1232,10.1085,10.1158,75513.0
2019-02-11 13:40:00,13.73,13.74,13.71,13.71,150110.0,10.1158,10.1232,10.1011,10.1011,150110.0
2019-02-11 13:45:00,13.72,13.72,13.69,13.7,225877.0,10.1085,10.1085,10.0864,10.0937,225877.0
2019-02-11 13:50:00,13.7,13.7,13.69,13.7,21543.0,10.0937,10.0937,10.0864,10.0937,21543.0
2019-02-11 13:55:00,13.7,13.71,13.69,13.7,382362.0,10.0937,10.1011,10.0864,10.0937,382362.0
2019-02-11 14:00:00,13.71,13.73,13.7,13.73,82056.0,10.1011,10.1158,10.0937,10.1158,82056.0
2019-02-11 14:05:00,13.73,13.74,13.71,13.73,115932.0,10.1158,10.1232,10.1011,10.1158,115932.0
2019-02-11 14:10:00,13.73,13.75,13.72,13.75,90954.0,10.1158,10.1306,10.1085,10.1306,90954.0
2019-02-11 14:15:00,13.75,13.75,13.74,13.75,47367.0,10.1306,10.1306,10.1232,10.1306,47367.0
2019-02-11 14:20:00,13.74,13.75,13.73,13.75,140717.0,10.1232,10.1306,10.1158,10.1306,140717.0
2019-02-11 14:25:00,13.74,13.76,13.74,13.75,106105.0,10.1232,10.1379,10.1232,10.1306,106105.0
2019-02-11 14:30:00,13.75,13.76,13.74,13.75,51615.0,10.1306,10.1379,10.1232,10.1306,51615.0
2019-02-11 14:35:00,13.75,13.75,13.74,13.74,46431.0,10.1306,10.1306,10.1232,10.1232,46431.0
2019-02-11 14:40:00,13.75,13.76,13.74,13.75,56246.0,10.1306,10.1379,10.1232,10.1306,56246.0
2019-02-11 14:45:00,13.76,13.76,13.73,13.74,22633.0,10.1379,10.1379,10.1158,10.1232,22633.0
2019-02-11 14:50:00,13.74,13.74,13.71,13.71,129334.0,10.1232,10.1232,10.1011,10.1011,129334.0
2019-02-11 14:55:00,13.71,13.73,13.71,13.73,124397.0,10.1011,10.1158,10.1011,10.1158,124397.0
2019-02-11 15:00:00,13.73,13.74,13.7,13.71,111695.0,10.1158,10.1232,10.0937,10.1011,111695.0
2019-02-11 15:05:00,13.71,13.72,13.69,13.71,279188.0,10.1011,10.1085,10.0864,10.1011,279188.0
2019-02-11 15:10:00,13.71,13.72,13.7,13.71,145284.0,10.1011,10.1085,10.0937,10.1011,145284.0
2019-02-11 15:15:00,13.71,13.71,13.7,13.7,57417.0,10.1011,10.1011,10.0937,10.0937,57417.0
2019-02-11 15:20:00,13.7,13.72,13.7,13.71,122207.0,10.0937,10.1085,10.0937,10.1011,122207.0
2019-02-11 15:25:00,13.71,13.74,13.71,13.74,91925.0,10.1011,10.1232,10.1011,10.1232,91925.0
2019-02-11 15:30:00,13.74,13.74,13.7,13.71,145843.0,10.1232,10.1232,10.0937,10.1011,145843.0
2019-02-11 15:35:00,13.71,13.72,13.7,13.71,165146.0,10.1011,10.1085,10.0937,10.1011,165146.0
2019-02-11 15:40:00,13.71,13.74,13.71,13.73,333400.0,10.1011,10.1232,10.1011,10.1158,333400.0
2019-02-11 15:45:00,13.73,13.75,13.73,13.75,452008.0,10.1158,10.1306,10.1158,10.1306,452008.0
2019-02-11 15:50:00,13.75,13.75,13.74,13.74,261118.0,10.1306,10.1306,10.1232,10.1232,261118.0
2019-02-11 15:55:00,13.75,13.75,13.7,13.73,951701.0,10.1306,10.1306,10.0937,10.1158,951701.0
2019-02-12 09:30:00,13.86,13.88,13.81,13.86,259336.0,10.2116,10.2264,10.1748,10.2116,259336.0
2019-02-12 09:35:00,13.86,13.89,13.85,13.89,144366.0,10.2116,10.2337,10.2043,10.2337,144366.0
2019-02-12 09:40:00,13.89,13.99,13.89,13.96,808627.0,10.2337,10.3074,10.2337,10.2853,808627.0
2019-02-12 09:45:00,13.96,13.99,13.93,13.95,446488.0,10.2853,10.3074,10.2632,10.2779,446488.0
2019-02-12 09:50:00,13.95,13.99,13.93,13.99,236158.0,10.2779,10.3074,10.2632,10.3074,236158.0
2019-02-12 09:55:00,13.99,14.02,13.97,14.01,496716.0,10.3074,10.3295,10.2927,10.3221,496716.0
2019-02-12 10:00:00,14.01,14.04,14.0,14.04,268218.0,10.3221,10.3442,10.3148,10.3442,268218.0
2019-02-12 10:05:00,14.04,14.05,14.01,14.01,299910.0,10.3442,10.3516,10.3221,10.3221,299910.0
2019-02-12 10:10:00,14.01,14.02,13.96,13.96,97507.0,10.3221,10.3295,10.2853,10.2853,97507.0
2019-02-12 10:15:00,13.96,13.97,13.93,13.93,133198.0,10.2853,10.2927,10.2632,10.2632,133198.0
2019-02-12 10:20:00,13.93,13.94,13.91,13.93,99101.0,10.2632,10.2706,10.2485,10.2632,99101.0
2019-02-12 10:25:00,13.93,13.94,13.88,13.89,103470.0,10.2632,10.2706,10.2264,10.2337,103470.0
2019-02-12 10:30:00,13.9,13.95,13.88,13.95,466137.0,10.2411,10.2779,10.2264,10.2779,466137.0
2019-02-12 10:35:00,13.95,13.96,13.93,13.93,99342.0,10.2779,10.2853,10.2632,10.2632,99342.0
2019-02-12 10:40:00,13.93,13.93,13.91,13.91,192188.0,10.2632,10.2632,10.2485,10.2485,192188.0
2019-02-12 10:45:00,13.91,13.93,13.9,13.91,416269.0,10.2485,10.2632,10.2411,10.2485,416269.0
2019-02-12 10:50:00,13.92,13.94,13.91,13.93,123750.0,10.2558,10.2706,10.2485,10.2632,123750.0
2019-02-12 10:55:00,13.94,13.97,13.93,13.96,121713.0,10.2706,10.2927,10.2632,10.2853,121713.0
2019-02-12 11:00:00,13.96,13.99,13.96,13.99,280706.0,10.2853,10.3074,10.2853,10.3074,280706.0
2019-02-12 11:05:00,13.99,14.01,13.98,14.0,67120.0,10.3074,10.3221,10.3,10.3148,67120.0
2019-02-12 11:10:00,14.0,14.01,13.97,14.01,132738.0,10.3148,10.3221,10.2927,10.3221,132738.0
2019-02-12 11:15:00,14.01,14.04,14.01,14.03,286999.0,10.3221,10.3442,10.3221,10.3369,286999.0
2019-02-12 11:20:00,14.03,14.05,14.02,14.03,104787.0,10.3369,10.3516,10.3295,10.3369,104787.0
2019-02-12 11:25:00,14.03,14.04,14.0,14.01,75274.0,10.3369,10.3442,10.3148,10.3221,75274.0
2019-02-12 11:30:00,14.02,14.02,14.0,14.02,64358.0,10.3295,10.3295,10.3148,10.3295,64358.0
2019-02-12 11:35:00,14.01,14.02,14.0,14.01,35390.0,10.3221,10.3295,10.3148,10.3221,35390.0
2019-02-12 11:40:00,14.0,14.02,14.0,14.01,46941.0,10.3148,10.3295,10.3148,10.3221,46941.0
2019-02-12 11:45:00,14.01,14.01,13.99,14.01,84993.0,10.3221,10.3221,10.3074,10.3221,84993.0
2019-02-12 11:50:00,14.01,14.02,14.0,14.0,53870.0,10.3221,10.3295,10.3148,10.3148,53870.0
2019-02-12 11:55:00,14.0,14.02,14.0,14.02,54483.0,10.3148,10.3295,10.3148,10.3295,54483.0
2019-02-12 12:00:00,14.01,14.02,14.01,14.01,50674.0,10.3221,10.3295,10.3221,10.3221,50674.0
2019-02-12 12:05:00,14.02,14.02,13.98,13.99,56545.0,10.3295,10.3295,10.3,10.3074,56545.0
2019-02-12 12:10:00,13.99,14.01,13.97,13.98,260482.0,10.3074,10.3221,10.2927,10.3,260482.0
2019-02-12 12:15:00,13.98,14.0,13.97,13.98,114378.0,10.3,10.3148,10.2927,10.3,114378.0
2019-02-12 12:20:00,13.98,14.0,13.97,13.99,70029.0,10.3,10.3148,10.2927,10.3074,70029.0
2019-02-12 12:25:00,13.99,14.0,13.99,13.99,22164.0,10.3074,10.3148,10.3074,10.3074,22164.0
2019-02-12 12:30:00,13.99,14.0,13.96,13.98,93737.0,10.3074,10.3148,10.2853,10.3,93737.0
2019-02-12 12:35:00,13.98,13.99,13.96,13.97,84288.0,10.3,10.3074,10.2853,10.2927,84288.0
2019-02-12 12:40:00,13.96,13.97,13.95,13.96,172428.0,10.2853,10.2927,10.2779,10.2853,172428.0
2019-02-12 12:45:00,13.96,13.96,13.94,13.95,256163.0,10.2853,10.2853,10.2706,10.2779,256163.0
2019-02-12 12:50:00,13.96,13.97,13.95,13.96,64139.0,10.2853,10.2927,10.2779,10.2853,64139.0
2019-02-12 12:55:00,13.96,13.97,13.95,13.95,46235.0,10.2853,10.2927,10.2779,10.2779,46235.0
2019-02-12 13:00:00,13.96,13.96,13.94,13.96,131368.0,10.2853,10.2853,10.2706,10.2853,131368.0
2019-02-12 13:05:00,13.96,13.96,13.95,13.96,43401.0,10.2853,10.2853,10.2779,10.2853,43401.0
2019-02-12 13:10:00,13.96,13.97,13.95,13.96,43855.0,10.2853,10.2927,10.2779,10.2853,43855.0
2019-02-12 13:15:00,13.96,13.97,13.96,13.96,13240.0,10.2853,10.2927,10.2853,10.2853,13240.0
2019-02-12 13:20:00,13.96,13.96,13.95,13.95,55094.0,10.2853,10.2853,10.2779,10.2779,55094.0
2019-02-12 13:25:00,13.95,13.97,13.95,13.96,65069.0,10.2779,10.2927,10.2779,10.2853,65069.0
2019-02-12 13:30:00,13.96,13.97,13.95,13.96,61828.0,10.2853,10.2927,10.2779,10.2853,61828.0
2019-02-12 13:35:00,13.96,13.97,13.95,13.95,73902.0,10.2853,10.2927,10.2779,10.2779,73902.0
2019-02-12 13:40:00,13.96,13.96,13.95,13.96,113405.0,10.2853,10.2853,10.2779,10.2853,113405.0
2019-02-12 13:45:00,13.95,13.96,13.94,13.96,137109.0,10.2779,10.2853,10.2706,10.2853,137109.0
2019-02-12 13:50:00,13.95,13.97,13.95,13.97,61558.0,10.2779,10.2927,10.2779,10.2927,61558.0
2019-02-12 13:55:00,13.96,13.97,13.94,13.95,91520.0,10.2853,10.2927,10.2706,10.2779,91520.0
2019-02-12 14:00:00,13.95,13.95,13.92,13.93,58440.0,10.2779,10.2779,10.2558,10.2632,58440.0
2019-02-12 14:05:00,13.93,13.93,13.91,13.92,37419.0,10.2632,10.2632,10.2485,10.2558,37419.0
2019-02-12 14:10:00,13.91,13.95,13.91,13.93,244762.0,10.2485,10.2779,10.2485,10.2632,244762.0
2019-02-12 14:15:00,13.92,13.93,13.91,13.93,91883.0,10.2558,10.2632,10.2485,10.2632,91883.0
2019-02-12 14:20:00,13.92,13.94,13.92,13.94,69411.0,10.2558,10.2706,10.2558,10.2706,69411.0
2019-02-12 14:25:00,13.94,13.95,13.92,13.93,281703.0,10.2706,10.2779,10.2558,10.2632,281703.0
2019-02-12 14:30:00,13.92,13.93,13.89,13.89,98907.0,10.2558,10.2632,10.2337,10.2337,98907.0
2019-02-12 14:35:00,13.89,13.9,13.87,13.89,135782.0,10.2337,10.2411,10.219,10.2337,135782.0
2019-02-12 14:40:00,13.89,13.9,13.87,13.88,95639.0,10.2337,10.2411,10.219,10.2264,95639.0
2019-02-12 14:45:00,13.88,13.9,13.87,13.9,43287.0,10.2264,10.2411,10.219,10.2411,43287.0
2019-02-12 14:50:00,13.89,13.91,13.87,13.91,102556.0,10.2337,10.2485,10.219,10.2485,102556.0
2019-02-12 14:55:00,13.9,13.91,13.89,13.9,120253.0,10.2411,10.2485,10.2337,10.2411,120253.0
2019-02-12 15:00:00,13.9,13.9,13.87,13.88,89810.0,10.2411,10.2411,10.219,10.2264,89810.0
2019-02-12 15:05:00,13.88,13.9,13.88,13.9,132332.0,10.2264,10.2411,10.2264,10.2411,132332.0
2019-02-12 15:10:00,13.9,13.91,13.89,13.91,124702.0,10.2411,10.2485,10.2337,10.2485,124702.0
2019-02-12 15:15:00,13.91,13.91,13.89,13.89,154945.0,10.2485,10.2485,10.2337,10.2337,154945.0
2019-02-12 15:20:00,13.89,13.91,13.88,13.9,121602.0,10.2337,10.2485,10.2264,10.2411,121602.0
2019-02-12 15:25:00,13.91,13.93,13.9,13.92,78451.0,10.2485,10.2632,10.2411,10.2558,78451.0
2019-02-12 15:30:00,13.91,13.93,13.9,13.92,113956.0,10.2485,10.2632,10.2411,10.2558,113956.0
2019-02-12 15:35:00,13.93,13.93,13.89,13.9,302431.0,10.2632,10.2632,10.2337,10.2411,302431.0
2019-02-12 15:40:00,13.9,13.9,13.88,13.88,69655.0,10.2411,10.2411,10.2264,10.2264,69655.0
2019-02-12 15:45:00,13.88,13.89,13.86,13.86,261078.0,10.2264,10.2337,10.2116,10.2116,261078.0
2019-02-12 15:50:00,13.86,13.89,13.86,13.88,259228.0,10.2116,10.2337,10.2116,10.2264,259228.0
2019-02-12 15:55:00,13.88,13.88,13.84,13.87,588954.0,10.2264,10.2264,10.1969,10.219,588954.0
2019-02-13 09:30:00,13.92,13.96,13.86,13.92,140671.0,10.2558,10.2853,10.2116,10.2558,140671.0
2019-02-13 09:35:00,13.92,13.96,13.89,13.95,466596.0,10.2558,10.2853,10.2337,10.2779,466596.0
2019-02-13 09:40:00,13.96,14.0,13.96,13.99,206170.0,10.2853,10.3148,10.2853,10.3074,206170.0
2019-02-13 09:45:00,14.0,14.01,13.98,14.01,128446.0,10.3148,10.3221,10.3,10.3221,128446.0
2019-02-13 09:50:00,14.01,14.01,13.97,13.98,153345.0,10.3221,10.3221,10.2927,10.3,153345.0
2019-02-13 09:55:00,13.99,14.0,13.96,13.98,107805.0,10.3074,10.3148,10.2853,10.3,107805.0
2019-02-13 10:00:00,13.98,13.98,13.93,13.95,266397.0,10.3,10.3,10.2632,10.2779,266397.0
2019-02-13 10:05:00,13.95,13.96,13.92,13.92,60175.0,10.2779,10.2853,10.2558,10.2558,60175.0
2019-02-13 10:10:00,13.93,13.95,13.92,13.94,44700.0,10.2632,10.2779,10.2558,10.2706,44700.0
2019-02-13 10:15:00,13.94,13.96,13.93,13.96,65556.0,10.2706,10.2853,10.2632,10.2853,65556.0
2019-02-13 10:20:00,13.96,13.97,13.94,13.96,49798.0,10.2853,10.2927,10.2706,10.2853,49798.0
2019-02-13 10:25:00,13.96,13.96,13.91,13.92,33619.0,10.2853,10.2853,10.2485,10.2558,33619.0
2019-02-13 10:30:00,13.92,13.94,13.91,13.93,110952.0,10.2558,10.2706,10.2485,10.2632,110952.0
2019-02-13 10:35:00,13.93,13.97,13.92,13.96,57375.0,10.2632,10.2927,10.2558,10.2853,57375.0
2019-02-13 10:40:00,13.96,13.96,13.94,13.95,48529.0,10.2853,10.2853,10.2706,10.2779,48529.0
2019-02-13 10:45:00,13.95,13.96,13.93,13.94,31310.0,10.2779,10.2853,10.2632,10.2706,31310.0
2019-02-13 10:50:00,13.95,13.96,13.93,13.93,85854.0,10.2779,10.2853,10.2632,10.2632,85854.0
2019-02-13 10:55:00,13.94,13.94,13.92,13.93,29671.0,10.2706,10.2706,10.2558,10.2632,29671.0
2019-02-13 11:00:00,13.94,13.95,13.93,13.95,32485.0,10.2706,10.2779,10.2632,10.2779,32485.0
2019-02-13 11:05:00,13.95,13.97,13.94,13.97,113507.0,10.2779,10.2927,10.2706,10.2927,113507.0
2019-02-13 11:10:00,13.97,13.99,13.96,13.96,123348.0,10.2927,10.3074,10.2853,10.2853,123348.0
2019-02-13 11:15:00,13.96,13.96,13.92,13.93,285414.0,10.2853,10.2853,10.2558,10.2632,285414.0
2019-02-13 11:20:00,13.93,13.95,13.92,13.92,128808.0,10.2632,10.2779,10.2558,10.2558,128808.0
2019-02-13 11:25:00,13.92,13.92,13.89,13.91,67577.0,10.2558,10.2558,10.2337,10.2485,67577.0
2019-02-13 11:30:00,13.91,13.91,13.89,13.9,54942.0,10.2485,10.2485,10.2337,10.2411,54942.0
2019-02-13 11:35:00,13.9,13.92,13.9,13.91,41278.0,10.2411,10.2558,10.2411,10.2485,41278.0
2019-02-13 11:40:00,13.91,13.91,13.89,13.9,51581.0,10.2485,10.2485,10.2337,10.2411,51581.0
2019-02-13 11:45:00,13.9,13.92,13.89,13.91,130340.0,10.2411,10.2558,10.2337,10.2485,130340.0
2019-02-13 11:50:00,13.91,13.91,13.9,13.9,13884.0,10.2485,10.2485,10.2411,10.2411,13884.0
2019-02-13 11:55:00,13.91,13.91,13.89,13.9,107427.0,10.2485,10.2485,10.2337,10.2411,107427.0
2019-02-13 12:00:00,13.91,13.91,13.9,13.91,84937.0,10.2485,10.2485,10.2411,10.2485,84937.0
2019-02-13 12:05:00,13.91,13.92,13.9,13.92,120713.0,10.2485,10.2558,10.2411,10.2558,120713.0
2019-02-13 12:10:00,13.91,13.92,13.91,13.92,89881.0,10.2485,10.2558,10.2485,10.2558,89881.0
2019-02-13 12:15:00,13.92,13.93,13.91,13.92,147910.0,10.2558,10.2632,10.2485,10.2558,147910.0
2019-02-13 12:20:00,13.92,13.92,13.91,13.92,28160.0,10.2558,10.2558,10.2485,10.2558,28160.0
2019-02-13 12:25:00,13.92,13.93,13.91,13.93,120933.0,10.2558,10.2632,10.2485,10.2632,120933.0
2019-02-13 12:30:00,13.93,13.93,13.92,13.93,45022.0,10.2632,10.2632,10.2558,10.2632,45022.0
2019-02-13 12:35:00,13.93,13.95,13.92,13.93,98109.0,10.2632,10.2779,10.2558,10.2632,98109.0
2019-02-13 12:40:00,13.93,13.94,13.92,13.92,58462.0,10.2632,10.2706,10.2558,10.2558,58462.0
2019-02-13 12:45:00,13.92,13.96,13.92,13.96,71137.0,10.2558,10.2853,10.2558,10.2853,71137.0
2019-02-13 12:50:00,13.96,13.96,13.92,13.93,59807.0,10.2853,10.2853,10.2558,10.2632,59807.0
2019-02-13 12:55:00,13.94,13.94,13.92,13.93,12646.0,10.2706,10.2706,10.2558,10.2632,12646.0
2019-02-13 13:00:00,13.92,13.93,13.91,13.92,52358.0,10.2558,10.2632,10.2485,10.2558,52358.0
2019-02-13 13:05:00,13.91,13.94,13.91,13.94,32962.0,10.2485,10.2706,10.2485,10.2706,32962.0
2019-02-13 13:10:00,13.94,13.95,13.93,13.94,27863.0,10.2706,10.2779,10.2632,10.2706,27863.0
2019-02-13 13:15:00,13.94,13.94,13.92,13.93,57309.0,10.2706,10.2706,10.2558,10.2632,57309.0
2019-02-13 13:20:00,13.93,13.94,13.93,13.94,15527.0,10.2632,10.2706,10.2632,10.2706,15527.0
2019-02-13 13:25:00,13.94,13.94,13.92,13.92,49431.0,10.2706,10.2706,10.2558,10.2558,49431.0
2019-02-13 13:30:00,13.93,13.94,13.92,13.94,54150.0,10.2632,10.2706,10.2558,10.2706,54150.0
2019-02-13 13:35:00,13.94,13.94,13.91,13.92,45309.0,10.2706,10.2706,10.2485,10.2558,45309.0
2019-02-13 13:40:00,13.91,13.92,13.9,13.9,15687.0,10.2485,10.2558,10.2411,10.2411,15687.0
2019-02-13 13:45:00,13.9,13.92,13.9,13.92,56700.0,10.2411,10.2558,10.2411,10.2558,56700.0
2019-02-13 13:50:00,13.92,13.92,13.91,13.92,30282.0,10.2558,10.2558,10.2485,10.2558,30282.0
2019-02-13 13:55:00,13.92,13.93,13.91,13.93,28058.0,10.2558,10.2632,10.2485,10.2632,28058.0
2019-02-13 14:00:00,13.93,13.94,13.92,13.94,35182.0,10.2632,10.2706,10.2558,10.2706,35182.0
2019-02-13 14:05:00,13.94,13.94,13.92,13.94,200039.0,10.2706,10.2706,10.2558,10.2706,200039.0
2019-02-13 14:10:00,13.93,13.94,13.92,13.92,28200.0,10.2632,10.2706,10.2558,10.2558,28200.0
2019-02-13 14:15:00,13.92,13.94,13.92,13.94,48630.0,10.2558,10.2706,10.2558,10.2706,48630.0
2019-02-13 14:20:00,13.94,13.95,13.93,13.94,62405.0,10.2706,10.2779,10.2632,10.2706,62405.0
2019-02-13 14:25:00,13.95,13.96,13.94,13.96,31463.0,10.2779,10.2853,10.2706,10.2853,31463.0
2019-02-13 14:30:00,13.96,13.96,13.94,13.95,48311.0,10.2853,10.2853,10.2706,10.2779,48311.0
2019-02-13 14:35:00,13.95,13.96,13.94,13.96,52942.0,10.2779,10.2853,10.2706,10.2853,52942.0
2019-02-13 14:40:00,13.95,13.96,13.95,13.95,31991.0,10.2779,10.2853,10.2779,10.2779,31991.0
2019-02-13 14:45:00,13.95,13.96,13.94,13.95,366329.0,10.2779,10.2853,10.2706,10.2779,366329.0
2019-02-13 14:50:00,13.95,13.96,13.95,13.95,25893.0,10.2779,10.2853,10.2779,10.2779,25893.0
2019-02-13 14:55:00,13.95,13.96,13.94,13.95,74360.0,10.2779,10.2853,10.2706,10.2779,74360.0
2019-02-13 15:00:00,13.95,13.95,13.93,13.93,90079.0,10.2779,10.2779,10.2632,10.2632,90079.0
2019-02-13 15:05:00,13.93,13.94,13.91,13.92,110778.0,10.2632,10.2706,10.2485,10.2558,110778.0
2019-02-13 15:10:00,13.93,13.94,13.92,13.94,97710.0,10.2632,10.2706,10.2558,10.2706,97710.0
2019-02-13 15:15:00,13.93,13.94,13.93,13.93,16834.0,10.2632,10.2706,10.2632,10.2632,16834.0
2019-02-13 15:20:00,13.93,13.94,13.92,13.93,47264.0,10.2632,10.2706,10.2558,10.2632,47264.0
2019-02-13 15:25:00,13.93,13.95,13.92,13.94,161551.0,10.2632,10.2779,10.2558,10.2706,161551.0
2019-02-13 15:30:00,13.94,13.95,13.93,13.95,80213.0,10.2706,10.2779,10.2632,10.2779,80213.0
2019-02-13 15:35:00,13.95,13.96,13.94,13.95,75206.0,10.2779,10.2853,10.2706,10.2779,75206.0
2019-02-13 15:40:00,13.96,13.97,13.94,13.96,180302.0,10.2853,10.2927,10.2706,10.2853,180302.0
2019-02-13 15:45:00,13.97,13.98,13.92,13.94,474830.0,10.2927,10.3,10.2558,10.2706,474830.0
2019-02-13 15:50:00,13.93,13.94,13.91,13.91,122497.0,10.2632,10.2706,10.2485,10.2485,122497.0
2019-02-13 15:55:00,13.92,13.92,13.89,13.9,421613.0,10.2558,10.2558,10.2337,10.2411,421613.0
2019-02-14 09:30:00,13.73,13.8,13.72,13.77,237016.0,10.1158,10.1674,10.1085,10.1453,237016.0
2019-02-14 09:35:00,13.78,13.79,13.67,13.68,134887.0,10.1527,10.1601,10.0716,10.079,134887.0
2019-02-14 09:40:00,13.68,13.72,13.66,13.68,116339.0,10.079,10.1085,10.0643,10.079,116339.0
2019-02-14 09:45:00,13.67,13.7,13.66,13.7,59892.0,10.0716,10.0937,10.0643,10.0937,59892.0
2019-02-14 09:50:00,13.7,13.71,13.66,13.71,68400.0,10.0937,10.1011,10.0643,10.1011,68400.0
2019-02-14 09:55:00,13.71,13.73,13.69,13.71,107398.0,10.1011,10.1158,10.0864,10.1011,107398.0
2019-02-14 10:00:00,13.71,13.71,13.67,13.68,58618.0,10.1011,10.1011,10.0716,10.079,58618.0
2019-02-14 10:05:00,13.68,13.7,13.66,13.7,52053.0,10.079,10.0937,10.0643,10.0937,52053.0
2019-02-14 10:10:00,13.7,13.71,13.65,13.65,153330.0,10.0937,10.1011,10.0569,10.0569,153330.0
2019-02-14 10:15:00,13.66,13.68,13.65,13.68,80026.0,10.0643,10.079,10.0569,10.079,80026.0
2019-02-14 10:20:00,13.68,13.68,13.64,13.64,136359.0,10.079,10.079,10.0495,10.0495,136359.0
2019-02-14 10:25:00,13.64,13.65,13.63,13.65,214406.0,10.0495,10.0569,10.0422,10.0569,214406.0
2019-02-14 10:30:00,13.65,13.67,13.63,13.66,74712.0,10.0569,10.0716,10.0422,10.0643,74712.0
2019-02-14 10:35:00,13.66,13.67,13.6,13.61,194833.0,10.0643,10.0716,10.0201,10.0274,194833.0
2019-02-14 10:40:00,13.61,13.66,13.6,13.63,117733.0,10.0274,10.0643,10.0201,10.0422,117733.0
2019-02-14 10:45:00,13.63,13.66,13.62,13.65,127916.0,10.0422,10.0643,10.0348,10.0569,127916.0
2019-02-14 10:50:00,13.65,13.65,13.61,13.61,118848.0,10.0569,10.0569,10.0274,10.0274,118848.0
2019-02-14 10:55:00,13.61,13.62,13.59,13.62,157076.0,10.0274,10.0348,10.0127,10.0348,157076.0
2019-02-14 11:00:00,13.62,13.63,13.58,13.58,64244.0,10.0348,10.0422,10.0053,10.0053,64244.0
2019-02-14 11:05:00,13.59,13.62,13.58,13.61,91422.0,10.0127,10.0348,10.0053,10.0274,91422.0
2019-02-14 11:10:00,13.61,13.62,13.59,13.6,77938.0,10.0274,10.0348,10.0127,10.0201,77938.0
2019-02-14 11:15:00,13.6,13.6,13.57,13.6,72076.0,10.0201,10.0201,9.998,10.0201,72076.0
2019-02-14 11:20:00,13.6,13.61,13.59,13.6,68715.0,10.0201,10.0274,10.0127,10.0201,68715.0
2019-02-14 11:25:00,13.6,13.62,13.59,13.62,30360.0,10.0201,10.0348,10.0127,10.0348,30360.0
2019-02-14 11:30:00,13.62,13.62,13.59,13.6,70314.0,10.0348,10.0348,10.0127,10.0201,70314.0
2019-02-14 11:35:00,13.6,13.63,13.59,13.63,62540.0,10.0201,10.0422,10.0127,10.0422,62540.0
2019-02-14 11:40:00,13.63,13.64,13.61,13.63,32065.0,10.0422,10.0495,10.0274,10.0422,32065.0
2019-02-14 11:45:00,13.63,13.66,13.63,13.65,49184.0,10.0422,10.0643,10.0422,10.0569,49184.0
2019-02-14 11:50:00,13.65,13.66,13.65,13.66,12150.0,10.0569,10.0643,10.0569,10.0643,12150.0
2019-02-14 11:55:00,13.66,13.67,13.64,13.67,71032.0,10.0643,10.0716,10.0495,10.0716,71032.0
2019-02-14 12:00:00,13.67,13.68,13.66,13.68,75350.0,10.0716,10.079,10.0643,10.079,75350.0
2019-02-14 12:05:00,13.68,13.68,13.67,13.67,56556.0,10.079,10.079,10.0716,10.0716,56556.0
2019-02-14 12:10:00,13.67,13.68,13.66,13.68,50337.0,10.0716,10.079,10.0643,10.079,50337.0
2019-02-14 12:15:00,13.68,13.7,13.66,13.7,198711.0,10.079,10.0937,10.0643,10.0937,198711.0
2019-02-14 12:20:00,13.7,13.71,13.69,13.7,73018.0,10.0937,10.1011,10.0864,10.0937,73018.0
2019-02-14 12:25:00,13.7,13.71,13.69,13.7,70019.0,10.0937,10.1011,10.0864,10.0937,70019.0
2019-02-14 12:30:00,13.69,13.7,13.67,13.68,141745.0,10.0864,10.0937,10.0716,10.079,141745.0
2019-02-14 12:35:00,13.68,13.69,13.67,13.69,29347.0,10.079,10.0864,10.0716,10.0864,29347.0
2019-02-14 12:40:00,13.69,13.69,13.68,13.68,22318.0,10.0864,10.0864,10.079,10.079,22318.0
2019-02-14 12:45:00,13.69,13.69,13.66,13.67,51711.0,10.0864,10.0864,10.0643,10.0716,51711.0
2019-02-14 12:50:00,13.67,13.67,13.66,13.67,25245.0,10.0716,10.0716,10.0643,10.0716,25245.0
2019-02-14 12:55:00,13.67,13.67,13.66,13.66,24904.0,10.0716,10.0716,10.0643,10.0643,24904.0
2019-02-14 13:00:00,13.67,13.68,13.65,13.67,101636.0,10.0716,10.079,10.0569,10.0716,101636.0
2019-02-14 13:05:00,13.67,13.68,13.65,13.68,84178.0,10.0716,10.079,10.0569,10.079,84178.0
2019-02-14 13:10:00,13.68,13.69,13.67,13.69,50290.0,10.079,10.0864,10.0716,10.0864,50290.0
2019-02-14 13:15:00,13.69,13.7,13.67,13.67,51331.0,10.0864,10.0937,10.0716,10.0716,51331.0
2019-02-14 13:20:00,13.67,13.68,13.66,13.68,67766.0,10.0716,10.079,10.0643,10.079,67766.0
2019-02-14 13:25:00,13.68,13.69,13.67,13.69,73146.0,10.079,10.0864,10.0716,10.0864,73146.0
2019-02-14 13:30:00,13.68,13.69,13.67,13.67,46496.0,10.079,10.0864,10.0716,10.0716,46496.0
2019-02-14 13:35:00,13.67,13.68,13.67,13.68,19843.0,10.0716,10.079,10.0716,10.079,19843.0
2019-02-14 13:40:00,13.67,13.68,13.66,13.66,86119.0,10.0716,10.079,10.0643,10.0643,86119.0
2019-02-14 13:45:00,13.66,13.67,13.65,13.67,66947.0,10.0643,10.0716,10.0569,10.0716,66947.0
2019-02-14 13:50:00,13.67,13.68,13.65,13.67,83890.0,10.0716,10.079,10.0569,10.0716,83890.0
2019-02-14 13:55:00,13.67,13.68,13.66,13.68,41708.0,10.0716,10.079,10.0643,10.079,41708.0
2019-02-14 14:00:00,13.68,13.69,13.67,13.68,61863.0,10.079,10.0864,10.0716,10.079,61863.0
2019-02-14 14:05:00,13.68,13.69,13.67,13.69,39244.0,10.079,10.0864,10.0716,10.0864,39244.0
2019-02-14 14:10:00,13.69,13.7,13.68,13.68,61232.0,10.0864,10.0937,10.079,10.079,61232.0
2019-02-14 14:15:00,13.69,13.7,13.68,13.69,43361.0,10.0864,10.0937,10.079,10.0864,43361.0
2019-02-14 14:20:00,13.69,13.7,13.68,13.7,57870.0,10.0864,10.0937,10.079,10.0937,57870.0
2019-02-14 14:25:00,13.7,13.7,13.68,13.68,44994.0,10.0937,10.0937,10.079,10.079,44994.0
2019-02-14 14:30:00,13.69,13.69,13.67,13.68,42716.0,10.0864,10.0864,10.0716,10.079,42716.0
2019-02-14 14:35:00,13.68,13.71,13.67,13.71,76006.0,10.079,10.1011,10.0716,10.1011,76006.0
2019-02-14 14:40:00,13.71,13.71,13.7,13.71,28978.0,10.1011,10.1011,10.0937,10.1011,28978.0
2019-02-14 14:45:00,13.7,13.71,13.69,13.7,40174.0,10.0937,10.1011,10.0864,10.0937,40174.0
2019-02-14 14:50:00,13.69,13.7,13.68,13.7,92767.0,10.0864,10.0937,10.079,10.0937,92767.0
2019-02-14 14:55:00,13.7,13.7,13.68,13.7,68965.0,10.0937,10.0937,10.079,10.0937,68965.0
2019-02-14 15:00:00,13.7,13.72,13.7,13.71,62276.0,10.0937,10.1085,10.0937,10.1011,62276.0
2019-02-14 15:05:00,13.71,13.75,13.7,13.71,163763.0,10.1011,10.1306,10.0937,10.1011,163763.0
2019-02-14 15:10:00,13.7,13.72,13.7,13.71,85598.0,10.0937,10.1085,10.0937,10.1011,85598.0
2019-02-14 15:15:00,13.71,13.73,13.71,13.72,68901.0,10.1011,10.1158,10.1011,10.1085,68901.0
2019-02-14 15:20:00,13.73,13.73,13.71,13.72,82232.0,10.1158,10.1158,10.1011,10.1085,82232.0
2019-02-14 15:25:00,13.73,13.73,13.7,13.71,69559.0,10.1158,10.1158,10.0937,10.1011,69559.0
2019-02-14 15:30:00,13.71,13.72,13.7,13.71,104445.0,10.1011,10.1085,10.0937,10.1011,104445.0
2019-02-14 15:35:00,13.7,13.74,13.69,13.73,121859.0,10.0937,10.1232,10.0864,10.1158,121859.0
2019-02-14 15:40:00,13.72,13.73,13.71,13.73,89215.0,10.1085,10.1158,10.1011,10.1158,89215.0
2019-02-14 15:45:00,13.72,13.73,13.71,13.71,190316.0,10.1085,10.1158,10.1011,10.1011,190316.0
2019-02-14 15:50:00,13.71,13.72,13.7,13.72,175425.0,10.1011,10.1085,10.0937,10.1085,175425.0
2019-02-14 15:55:00,13.72,13.73,13.68,13.69,461744.0,10.1085,10.1158,10.079,10.0864,461744.0
2019-02-15 09:30:00,13.83,13.86,13.76,13.86,480429.0,10.1895,10.2116,10.1379,10.2116,480429.0
2019-02-15 09:35:00,13.86,13.95,13.86,13.95,125905.0,10.2116,10.2779,10.2116,10.2779,125905.0
2019-02-15 09:40:00,13.95,13.97,13.93,13.96,64556.0,10.2779,10.2927,10.2632,10.2853,64556.0
2019-02-15 09:45:00,13.96,13.98,13.93,13.95,46273.0,10.2853,10.3,10.2632,10.2779,46273.0
2019-02-15 09:50:00,13.94,13.96,13.92,13.95,173785.0,10.2706,10.2853,10.2558,10.2779,173785.0
2019-02-15 09:55:00,13.96,13.97,13.9,13.91,104650.0,10.2853,10.2927,10.2411,10.2485,104650.0
2019-02-15 10:00:00,13.91,13.91,13.89,13.9,111528.0,10.2485,10.2485,10.2337,10.2411,111528.0
2019-02-15 10:05:00,13.9,13.9,13.86,13.89,115439.0,10.2411,10.2411,10.2116,10.2337,115439.0
2019-02-15 10:10:00,13.9,13.91,13.87,13.88,126699.0,10.2411,10.2485,10.219,10.2264,126699.0
2019-02-15 10:15:00,13.88,13.9,13.87,13.88,133784.0,10.2264,10.2411,10.219,10.2264,133784.0
2019-02-15 10:20:00,13.89,13.9,13.87,13.9,99383.0,10.2337,10.2411,10.219,10.2411,99383.0
2019-02-15 10:25:00,13.9,13.91,13.88,13.89,97934.0,10.2411,10.2485,10.2264,10.2337,97934.0
2019-02-15 10:30:00,13.9,13.91,13.89,13.91,85440.0,10.2411,10.2485,10.2337,10.2485,85440.0
2019-02-15 10:35:00,13.91,13.91,13.88,13.88,156239.0,10.2485,10.2485,10.2264,10.2264,156239.0
2019-02-15 10:40:00,13.88,13.93,13.88,13.92,316390.0,10.2264,10.2632,10.2264,10.2558,316390.0
2019-02-15 10:45:00,13.93,13.93,13.91,13.93,60499.0,10.2632,10.2632,10.2485,10.2632,60499.0
2019-02-15 10:50:00,13.92,13.93,13.9,13.91,62599.0,10.2558,10.2632,10.2411,10.2485,62599.0
2019-02-15 10:55:00,13.9,13.93,13.9,13.92,40307.0,10.2411,10.2632,10.2411,10.2558,40307.0
2019-02-15 11:00:00,13.93,13.95,13.92,13.95,82876.0,10.2632,10.2779,10.2558,10.2779,82876.0
2019-02-15 11:05:00,13.95,13.95,13.92,13.94,97200.0,10.2779,10.2779,10.2558,10.2706,97200.0
2019-02-15 11:10:00,13.94,13.94,13.92,13.94,32410.0,10.2706,10.2706,10.2558,10.2706,32410.0
2019-02-15 11:15:00,13.94,13.95,13.93,13.94,30904.0,10.2706,10.2779,10.2632,10.2706,30904.0
2019-02-15 11:20:00,13.95,13.98,13.94,13.98,34654.0,10.2779,10.3,10.2706,10.3,34654.0
2019-02-15 11:25:00,13.98,13.99,13.97,13.98,40857.0,10.3,10.3074,10.2927,10.3,40857.0
2019-02-15 11:30:00,13.98,13.99,13.96,13.97,36899.0,10.3,10.3074,10.2853,10.2927,36899.0
2019-02-15 11:35:00,13.97,13.99,13.96,13.98,48801.0,10.2927,10.3074,10.2853,10.3,48801.0
2019-02-15 11:40:00,13.98,13.99,13.96,13.96,33664.0,10.3,10.3074,10.2853,10.2853,33664.0
2019-02-15 11:45:00,13.96,13.98,13.96,13.98,23318.0,10.2853,10.3,10.2853,10.3,23318.0
2019-02-15 11:50:00,13.97,13.99,13.96,13.98,55464.0,10.2927,10.3074,10.2853,10.3,55464.0
2019-02-15 11:55:00,13.99,14.0,13.98,13.99,22054.0,10.3074,10.3148,10.3,10.3074,22054.0
2019-02-15 12:00:00,14.0,14.02,13.99,14.0,248994.0,10.3148,10.3295,10.3074,10.3148,248994.0
2019-02-15 12:05:00,14.0,14.01,13.99,14.0,19275.0,10.3148,10.3221,10.3074,10.3148,19275.0
2019-02-15 12:10:00,14.0,14.0,13.98,13.98,11130.0,10.3148,10.3148,10.3,10.3,11130.0
2019-02-15 12:15:00,13.99,14.0,13.98,13.98,43983.0,10.3074,10.3148,10.3,10.3,43983.0
2019-02-15 12:20:00,13.99,13.99,13.98,13.98,13943.0,10.3074,10.3074,10.3,10.3,13943.0
2019-02-15 12:25:00,13.98,14.01,13.98,14.0,92625.0,10.3,10.3221,10.3,10.3148,92625.0
2019-02-15 12:30:00,14.0,14.01,13.99,13.99,31163.0,10.3148,10.3221,10.3074,10.3074,31163.0
2019-02-15 12:35:00,14.0,14.0,13.99,14.0,21110.0,10.3148,10.3148,10.3074,10.3148,21110.0
2019-02-15 12:40:00,13.99,14.01,13.99,14.01,31916.0,10.3074,10.3221,10.3074,10.3221,31916.0
2019-02-15 12:45:00,14.01,14.01,13.99,14.0,31443.0,10.3221,10.3221,10.3074,10.3148,31443.0
2019-02-15 12:50:00,14.01,14.01,13.99,14.0,60281.0,10.3221,10.3221,10.3074,10.3148,60281.0
2019-02-15 12:55:00,14.01,14.02,13.99,14.0,38980.0,10.3221,10.3295,10.3074,10.3148,38980.0
2019-02-15 13:00:00,14.0,14.02,13.99,13.99,18468.0,10.3148,10.3295,10.3074,10.3074,18468.0
2019-02-15 13:05:00,14.0,14.0,13.97,13.98,75832.0,10.3148,10.3148,10.2927,10.3,75832.0
2019-02-15 13:10:00,13.98,13.99,13.97,13.98,37248.0,10.3,10.3074,10.2927,10.3,37248.0
2019-02-15 13:15:00,13.99,13.99,13.98,13.98,10338.0,10.3074,10.3074,10.3,10.3,10338.0
2019-02-15 13:20:00,13.98,14.0,13.98,14.0,61454.0,10.3,10.3148,10.3,10.3148,61454.0
2019-02-15 13:25:00,14.0,14.0,13.96,13.96,27799.0,10.3148,10.3148,10.2853,10.2853,27799.0
2019-02-15 13:30:00,13.96,13.98,13.96,13.96,40340.0,10.2853,10.3,10.2853,10.2853,40340.0
2019-02-15 13:35:00,13.96,13.99,13.96,13.98,52224.0,10.2853,10.3074,10.2853,10.3,52224.0
2019-02-15 13:40:00,13.98,13.99,13.97,13.99,70724.0,10.3,10.3074,10.2927,10.3074,70724.0
2019-02-15 13:45:00,13.98,13.99,13.97,13.98,33435.0,10.3,10.3074,10.2927,10.3,33435.0
2019-02-15 13:50:00,13.98,13.99,13.98,13.99,48167.0,10.3,10.3074,10.3,10.3074,48167.0
2019-02-15 13:55:00,13.99,14.0,13.97,13.97,31299.0,10.3074,10.3148,10.2927,10.2927,31299.0
2019-02-15 14:00:00,13.98,13.99,13.97,13.99,53841.0,10.3,10.3074,10.2927,10.3074,53841.0
2019-02-15 14:05:00,13.99,13.99,13.97,13.97,24620.0,10.3074,10.3074,10.2927,10.2927,24620.0
2019-02-15 14:10:00,13.97,13.98,13.96,13.96,21028.0,10.2927,10.3,10.2853,10.2853,21028.0
2019-02-15 14:15:00,13.96,13.99,13.95,13.97,107480.0,10.2853,10.3074,10.2779,10.2927,107480.0
2019-02-15 14:20:00,13.97,13.98,13.96,13.98,49492.0,10.2927,10.3,10.2853,10.3,49492.0
2019-02-15 14:25:00,13.98,13.98,13.97,13.97,26297.0,10.3,10.3,10.2927,10.2927,26297.0
2019-02-15 14:30:00,13.97,13.98,13.97,13.97,27927.0,10.2927,10.3,10.2927,10.2927,27927.0
2019-02-15 14:35:00,13.97,14.0,13.97,14.0,75374.0,10.2927,10.3148,10.2927,10.3148,75374.0
2019-02-15 14:40:00,14.0,14.02,13.98,14.02,176258.0,10.3148,10.3295,10.3,10.3295,176258.0
2019-02-15 14:45:00,14.02,14.02,14.0,14.0,75423.0,10.3295,10.3295,10.3148,10.3148,75423.0
2019-02-15 14:50:00,14.0,14.02,14.0,14.02,70543.0,10.3148,10.3295,10.3148,10.3295,70543.0
2019-02-15 14:55:00,14.02,14.03,14.0,14.02,96603.0,10.3295,10.3369,10.3148,10.3295,96603.0
2019-02-15 15:00:00,14.02,14.02,13.99,13.99,71012.0,10.3295,10.3295,10.3074,10.3074,71012.0
2019-02-15 15:05:00,14.0,14.0,13.98,14.0,74864.0,10.3148,10.3148,10.3,10.3148,74864.0
2019-02-15 15:10:00,14.0,14.0,13.99,13.99,66634.0,10.3148,10.3148,10.3074,10.3074,66634.0
2019-02-15 15:15:00,13.99,14.0,13.97,13.98,63395.0,10.3074,10.3148,10.2927,10.3,63395.0
2019-02-15 15:20:00,13.98,13.99,13.97,13.98,29795.0,10.3,10.3074,10.2927,10.3,29795.0
2019-02-15 15:25:00,13.97,13.99,13.96,13.98,140432.0,10.2927,10.3074,10.2853,10.3,140432.0
2019-02-15 15:30:00,13.98,14.0,13.96,13.99,165256.0,10.3,10.3148,10.2853,10.3074,165256.0
2019-02-15 15:35:00,13.98,14.0,13.98,14.0,102957.0,10.3,10.3148,10.3,10.3148,102957.0
2019-02-15 15:40:00,14.0,14.02,13.99,14.02,99790.0,10.3148,10.3295,10.3074,10.3295,99790.0
2019-02-15 15:45:00,14.02,14.03,13.99,14.01,417697.0,10.3295,10.3369,10.3074,10.3221,417697.0
2019-02-15 15:50:00,14.01,14.02,13.99,14.01,185040.0,10.3221,10.3295,10.3074,10.3221,185040.0
2019-02-15 15:55:00,14.01,14.02,14.0,14.02,417732.0,10.3221,10.3295,10.3148,10.3295,417732.0
2019-02-19 09:30:00,13.92,14.0,13.87,13.88,281728.0,10.2558,10.3148,10.219,10.2264,281728.0
2019-02-19 09:35:00,13.88,13.89,13.85,13.89,308445.0,10.2264,10.2337,10.2043,10.2337,308445.0
2019-02-19 09:40:00,13.89,13.9,13.84,13.87,140827.0,10.2337,10.2411,10.1969,10.219,140827.0
2019-02-19 09:45:00,13.87,13.88,13.86,13.87,66020.0,10.219,10.2264,10.2116,10.219,66020.0
2019-02-19 09:50:00,13.87,13.9,13.86,13.88,83527.0,10.219,10.2411,10.2116,10.2264,83527.0
2019-02-19 09:55:00,13.89,13.91,13.87,13.9,79760.0,10.2337,10.2485,10.219,10.2411,79760.0
2019-02-19 10:00:00,13.9,13.95,13.89,13.93,270741.0,10.2411,10.2779,10.2337,10.2632,270741.0
2019-02-19 10:05:00,13.93,13.95,13.92,13.95,76543.0,10.2632,10.2779,10.2558,10.2779,76543.0
2019-02-19 10:10:00,13.94,13.95,13.93,13.94,54670.0,10.2706,10.2779,10.2632,10.2706,54670.0
2019-02-19 10:15:00,13.94,13.96,13.93,13.96,166033.0,10.2706,10.2853,10.2632,10.2853,166033.0
2019-02-19 10:20:00,13.96,13.96,13.93,13.95,77690.0,10.2853,10.2853,10.2632,10.2779,77690.0
2019-02-19 10:25:00,13.95,13.97,13.95,13.95,56931.0,10.2779,10.2927,10.2779,10.2779,56931.0
2019-02-19 10:30:00,13.95,13.96,13.93,13.95,48186.0,10.2779,10.2853,10.2632,10.2779,48186.0
2019-02-19 10:35:00,13.95,13.95,13.93,13.94,35159.0,10.2779,10.2779,10.2632,10.2706,35159.0
2019-02-19 10:40:00,13.94,13.95,13.93,13.93,19641.0,10.2706,10.2779,10.2632,10.2632,19641.0
2019-02-19 10:45:00,13.94,13.94,13.91,13.91,44902.0,10.2706,10.2706,10.2485,10.2485,44902.0
2019-02-19 10:50:00,13.92,13.93,13.9,13.92,83734.0,10.2558,10.2632,10.2411,10.2558,83734.0
2019-02-19 10:55:00,13.93,13.93,13.91,13.93,53422.0,10.2632,10.2632,10.2485,10.2632,53422.0
2019-02-19 11:00:00,13.93,13.95,13.93,13.94,64060.0,10.2632,10.2779,10.2632,10.2706,64060.0
2019-02-19 11:05:00,13.94,13.96,13.93,13.95,58359.0,10.2706,10.2853,10.2632,10.2779,58359.0
2019-02-19 11:10:00,13.95,13.98,13.94,13.98,33893.0,10.2779,10.3,10.2706,10.3,33893.0
2019-02-19 11:15:00,13.98,13.99,13.95,13.95,77139.0,10.3,10.3074,10.2779,10.2779,77139.0
2019-02-19 11:20:00,13.95,13.98,13.95,13.96,51315.0,10.2779,10.3,10.2779,10.2853,51315.0
2019-02-19 11:25:00,13.96,13.98,13.95,13.98,30013.0,10.2853,10.3,10.2779,10.3,30013.0
2019-02-19 11:30:00,13.98,14.0,13.98,13.98,48056.0,10.3,10.3148,10.3,10.3,48056.0
2019-02-19 11:35:00,13.99,14.01,13.99,13.99,50427.0,10.3074,10.3221,10.3074,10.3074,50427.0
2019-02-19 11:40:00,14.0,14.02,13.99,14.02,45213.0,10.3148,10.3295,10.3074,10.3295,45213.0
2019-02-19 11:45:00,14.02,14.03,14.01,14.02,100375.0,10.3295,10.3369,10.3221,10.3295,100375.0
2019-02-19 11:50:00,14.02,14.04,14.01,14.03,56800.0,10.3295,10.3442,10.3221,10.3369,56800.0
2019-02-19 11:55:00,14.04,14.04,14.03,14.04,18516.0,10.3442,10.3442,10.3369,10.3442,18516.0
2019-02-19 12:00:00,14.03,14.04,14.02,14.04,63480.0,10.3369,10.3442,10.3295,10.3442,63480.0
2019-02-19 12:05:00,14.04,14.06,14.03,14.05,93846.0,10.3442,10.359,10.3369,10.3516,93846.0
2019-02-19 12:10:00,14.06,14.07,14.05,14.06,128446.0,10.359,10.3663,10.3516,10.359,128446.0
2019-02-19 12:15:00,14.06,14.08,14.05,14.08,71923.0,10.359,10.3737,10.3516,10.3737,71923.0
2019-02-19 12:20:00,14.08,14.08,14.05,14.05,78009.0,10.3737,10.3737,10.3516,10.3516,78009.0
2019-02-19 12:25:00,14.06,14.07,14.05,14.06,74194.0,10.359,10.3663,10.3516,10.359,74194.0
2019-02-19 12:30:00,14.05,14.06,14.05,14.06,17101.0,10.3516,10.359,10.3516,10.359,17101.0
2019-02-19 12:35:00,14.06,14.06,14.04,14.04,27229.0,10.359,10.359,10.3442,10.3442,27229.0
2019-02-19 12:40:00,14.04,14.06,14.04,14.06,61557.0,10.3442,10.359,10.3442,10.359,61557.0
2019-02-19 12:45:00,14.06,14.06,14.04,14.04,30562.0,10.359,10.359,10.3442,10.3442,30562.0
2019-02-19 12:50:00,14.04,14.06,14.04,14.06,71114.0,10.3442,10.359,10.3442,10.359,71114.0
2019-02-19 12:55:00,14.06,14.07,14.05,14.06,52982.0,10.359,10.3663,10.3516,10.359,52982.0
2019-02-19 13:00:00,14.06,14.07,14.04,14.05,22361.0,10.359,10.3663,10.3442,10.3516,22361.0
2019-02-19 13:05:00,14.05,14.05,14.04,14.04,17226.0,10.3516,10.3516,10.3442,10.3442,17226.0
2019-02-19 13:10:00,14.05,14.05,14.03,14.04,61091.0,10.3516,10.3516,10.3369,10.3442,61091.0
2019-02-19 13:15:00,14.04,14.06,14.04,14.05,51049.0,10.3442,10.359,10.3442,10.3516,51049.0
2019-02-19 13:20:00,14.05,14.07,14.04,14.07,19997.0,10.3516,10.3663,10.3442,10.3663,19997.0
2019-02-19 13:25:00,14.07,14.08,14.05,14.08,58908.0,10.3663,10.3737,10.3516,10.3737,58908.0
2019-02-19 13:30:00,14.08,14.09,14.07,14.08,73620.0,10.3737,10.3811,10.3663,10.3737,73620.0
2019-02-19 13:35:00,14.08,14.09,14.07,14.08,46279.0,10.3737,10.3811,10.3663,10.3737,46279.0
2019-02-19 13:40:00,14.08,14.09,14.07,14.08,55016.0,10.3737,10.3811,10.3663,10.3737,55016.0
2019-02-19 13:45:00,14.08,14.09,14.08,14.09,56089.0,10.3737,10.3811,10.3737,10.3811,56089.0
2019-02-19 13:50:00,14.09,14.1,14.08,14.09,52076.0,10.3811,10.3884,10.3737,10.3811,52076.0
2019-02-19 13:55:00,14.09,14.1,14.08,14.1,34832.0,10.3811,10.3884,10.3737,10.3884,34832.0
2019-02-19 14:00:00,14.1,14.11,14.09,14.11,74561.0,10.3884,10.3958,10.3811,10.3958,74561.0
2019-02-19 14:05:00,14.11,14.11,14.09,14.1,73276.0,10.3958,10.3958,10.3811,10.3884,73276.0
2019-02-19 14:10:00,14.1,14.11,14.1,14.1,10200.0,10.3884,10.3958,10.3884,10.3884,10200.0
2019-02-19 14:15:00,14.1,14.12,14.1,14.11,62901.0,10.3884,10.4032,10.3884,10.3958,62901.0
2019-02-19 14:20:00,14.11,14.13,14.1,14.13,47059.0,10.3958,10.4106,10.3884,10.4106,47059.0
2019-02-19 14:25:00,14.12,14.13,14.12,14.13,28999.0,10.4032,10.4106,10.4032,10.4106,28999.0
2019-02-19 14:30:00,14.13,14.13,14.12,14.13,12370.0,10.4106,10.4106,10.4032,10.4106,12370.0
2019-02-19 14:35:00,14.13,14.14,14.12,14.13,54121.0,10.4106,10.4179,10.4032,10.4106,54121.0
2019-02-19 14:40:00,14.13,14.14,14.12,14.14,44311.0,10.4106,10.4179,10.4032,10.4179,44311.0
2019-02-19 14:45:00,14.14,14.14,14.12,14.14,82137.0,10.4179,10.4179,10.4032,10.4179,82137.0
2019-02-19 14:50:00,14.14,14.16,14.13,14.15,123483.0,10.4179,10.4327,10.4106,10.4253,123483.0
2019-02-19 14:55:00,14.15,14.15,14.14,14.15,36633.0,10.4253,10.4253,10.4179,10.4253,36633.0
2019-02-19 15:00:00,14.15,14.15,14.13,14.14,46649.0,10.4253,10.4253,10.4106,10.4179,46649.0
2019-02-19 15:05:00,14.14,14.15,14.13,14.14,56343.0,10.4179,10.4253,10.4106,10.4179,56343.0
2019-02-19 15:10:00,14.15,14.15,14.14,14.15,25584.0,10.4253,10.4253,10.4179,10.4253,25584.0
2019-02-19 15:15:00,14.15,14.16,14.14,14.15,96348.0,10.4253,10.4327,10.4179,10.4253,96348.0
2019-02-19 15:20:00,14.15,14.15,14.14,14.15,57058.0,10.4253,10.4253,10.4179,10.4253,57058.0
2019-02-19 15:25:00,14.15,14.16,14.14,14.16,145466.0,10.4253,10.4327,10.4179,10.4327,145466.0
2019-02-19 15:30:00,14.16,14.16,14.14,14.15,139669.0,10.4327,10.4327,10.4179,10.4253,139669.0
2019-02-19 15:35:00,14.15,14.16,14.14,14.14,109252.0,10.4253,10.4327,10.4179,10.4179,109252.0
2019-02-19 15:40:00,14.14,14.17,14.14,14.17,153941.0,10.4179,10.44,10.4179,10.44,153941.0
2019-02-19 15:45:00,14.16,14.17,14.15,14.16,85547.0,10.4327,10.44,10.4253,10.4327,85547.0
2019-02-19 15:50:00,14.15,14.16,14.13,14.13,227852.0,10.4253,10.4327,10.4106,10.4106,227852.0
2019-02-19 15:55:00,14.14,14.14,14.09,14.12,819738.0,10.4179,10.4179,10.3811,10.4032,819738.0
2019-02-20 09:30:00,14.15,14.15,14.06,14.12,91902.0,10.4253,10.4253,10.359,10.4032,91902.0
2019-02-20 09:35:00,14.11,14.12,14.07,14.11,51640.0,10.3958,10.4032,10.3663,10.3958,51640.0
2019-02-20 09:40:00,14.12,14.13,14.07,14.09,112670.0,10.4032,10.4106,10.3663,10.3811,112670.0
2019-02-20 09:45:00,14.09,14.1,14.07,14.09,98054.0,10.3811,10.3884,10.3663,10.3811,98054.0
2019-02-20 09:50:00,14.09,14.09,14.06,14.08,108772.0,10.3811,10.3811,10.359,10.3737,108772.0
2019-02-20 09:55:00,14.07,14.09,14.07,14.08,166827.0,10.3663,10.3811,10.3663,10.3737,166827.0
2019-02-20 10:00:00,14.08,14.09,14.06,14.07,228842.0,10.3737,10.3811,10.359,10.3663,228842.0
2019-02-20 10:05:00,14.07,14.1,14.06,14.1,59310.0,10.3663,10.3884,10.359,10.3884,59310.0
2019-02-20 10:10:00,14.1,14.12,14.1,14.11,161003.0,10.3884,10.4032,10.3884,10.3958,161003.0
2019-02-20 10:15:00,14.1,14.11,14.08,14.11,225467.0,10.3884,10.3958,10.3737,10.3958,225467.0
2019-02-20 10:20:00,14.11,14.14,14.11,14.14,82302.0,10.3958,10.4179,10.3958,10.4179,82302.0
2019-02-20 10:25:00,14.14,14.16,14.13,14.16,73371.0,10.4179,10.4327,10.4106,10.4327,73371.0
2019-02-20 10:30:00,14.16,14.17,14.15,14.17,29286.0,10.4327,10.44,10.4253,10.44,29286.0
2019-02-20 10:35:00,14.17,14.17,14.16,14.17,24537.0,10.44,10.44,10.4327,10.44,24537.0
2019-02-20 10:40:00,14.17,14.18,14.16,14.17,74182.0,10.44,10.4474,10.4327,10.44,74182.0
2019-02-20 10:45:00,14.17,14.19,14.16,14.19,48965.0,10.44,10.4548,10.4327,10.4548,48965.0
2019-02-20 10:50:00,14.19,14.2,14.17,14.2,99158.0,10.4548,10.4621,10.44,10.4621,99158.0
2019-02-20 10:55:00,14.2,14.21,14.19,14.2,57560.0,10.4621,10.4695,10.4548,10.4621,57560.0
2019-02-20 11:00:00,14.2,14.21,14.18,14.21,63741.0,10.4621,10.4695,10.4474,10.4695,63741.0
2019-02-20 11:05:00,14.21,14.22,14.19,14.21,327080.0,10.4695,10.4769,10.4548,10.4695,327080.0
2019-02-20 11:10:00,14.21,14.21,14.19,14.19,31119.0,10.4695,10.4695,10.4548,10.4548,31119.0
2019-02-20 11:15:00,14.2,14.2,14.18,14.2,65148.0,10.4621,10.4621,10.4474,10.4621,65148.0
2019-02-20 11:20:00,14.2,14.21,14.18,14.2,76267.0,10.4621,10.4695,10.4474,10.4621,76267.0
2019-02-20 11:25:00,14.19,14.2,14.18,14.19,42096.0,10.4548,10.4621,10.4474,10.4548,42096.0
2019-02-20 11:30:00,14.19,14.2,14.16,14.17,68086.0,10.4548,10.4621,10.4327,10.44,68086.0
2019-02-20 11:35:00,14.18,14.18,14.15,14.18,104499.0,10.4474,10.4474,10.4253,10.4474,104499.0
2019-02-20 11:40:00,14.18,14.2,14.17,14.2,142439.0,10.4474,10.4621,10.44,10.4621,142439.0
2019-02-20 11:45:00,14.19,14.24,14.19,14.23,376415.0,10.4548,10.4916,10.4548,10.4842,376415.0
2019-02-20 11:50:00,14.23,14.23,14.21,14.23,60741.0,10.4842,10.4842,10.4695,10.4842,60741.0
2019-02-20 11:55:00,14.22,14.23,14.21,14.21,34232.0,10.4769,10.4842,10.4695,10.4695,34232.0
2019-02-20 12:00:00,14.21,14.23,14.21,14.21,79137.0,10.4695,10.4842,10.4695,10.4695,79137.0
2019-02-20 12:05:00,14.22,14.24,14.21,14.24,122987.0,10.4769,10.4916,10.4695,10.4916,122987.0
2019-02-20 12:10:00,14.24,14.25,14.23,14.24,74368.0,10.4916,10.499,10.4842,10.4916,74368.0
2019-02-20 12:15:00,14.24,14.25,14.23,14.24,72271.0,10.4916,10.499,10.4842,10.4916,72271.0
2019-02-20 12:20:00,14.24,14.25,14.23,14.25,34343.0,10.4916,10.499,10.4842,10.499,34343.0
2019-02-20 12:25:00,14.25,14.26,14.23,14.25,214215.0,10.499,10.5063,10.4842,10.499,214215.0
2019-02-20 12:30:00,14.25,14.28,14.24,14.28,150398.0,10.499,10.5211,10.4916,10.5211,150398.0
2019-02-20 12:35:00,14.28,14.29,14.27,14.28,50274.0,10.5211,10.5284,10.5137,10.5211,50274.0
2019-02-20 12:40:00,14.28,14.29,14.27,14.27,57489.0,10.5211,10.5284,10.5137,10.5137,57489.0
2019-02-20 12:45:00,14.28,14.29,14.26,14.29,123135.0,10.5211,10.5284,10.5063,10.5284,123135.0
2019-02-20 12:50:00,14.29,14.29,14.27,14.28,93916.0,10.5284,10.5284,10.5137,10.5211,93916.0
2019-02-20 12:55:00,14.28,14.29,14.27,14.29,63815.0,10.5211,10.5284,10.5137,10.5284,63815.0
2019-02-20 13:00:00,14.28,14.29,14.26,14.28,68284.0,10.5211,10.5284,10.5063,10.5211,68284.0
2019-02-20 13:05:00,14.28,14.3,14.27,14.3,43710.0,10.5211,10.5358,10.5137,10.5358,43710.0
2019-02-20 13:10:00,14.3,14.31,14.28,14.29,89447.0,10.5358,10.5432,10.5211,10.5284,89447.0
2019-02-20 13:15:00,14.28,14.29,14.27,14.29,49974.0,10.5211,10.5284,10.5137,10.5284,49974.0
2019-02-20 13:20:00,14.29,14.29,14.28,14.29,14965.0,10.5284,10.5284,10.5211,10.5284,14965.0
2019-02-20 13:25:00,14.29,14.31,14.29,14.3,79267.0,10.5284,10.5432,10.5284,10.5358,79267.0
2019-02-20 13:30:00,14.3,14.31,14.29,14.29,75217.0,10.5358,10.5432,10.5284,10.5284,75217.0
2019-02-20 13:35:00,14.3,14.32,14.29,14.29,107094.0,10.5358,10.5505,10.5284,10.5284,107094.0
2019-02-20 13:40:00,14.3,14.31,14.3,14.31,51933.0,10.5358,10.5432,10.5358,10.5432,51933.0
2019-02-20 13:45:00,14.31,14.31,14.3,14.3,17913.0,10.5432,10.5432,10.5358,10.5358,17913.0
2019-02-20 13:50:00,14.31,14.31,14.29,14.3,60767.0,10.5432,10.5432,10.5284,10.5358,60767.0
2019-02-20 13:55:00,14.31,14.31,14.28,14.28,34410.0,10.5432,10.5432,10.5211,10.5211,34410.0
2019-02-20 14:00:00,14.28,14.3,14.26,14.29,248521.0,10.5211,10.5358,10.5063,10.5284,248521.0
2019-02-20 14:05:00,14.29,14.33,14.29,14.31,79359.0,10.5284,10.5579,10.5284,10.5432,79359.0
2019-02-20 14:10:00,14.31,14.33,14.3,14.32,110755.0,10.5432,10.5579,10.5358,10.5505,110755.0
2019-02-20 14:15:00,14.32,14.33,14.29,14.29,35837.0,10.5505,10.5579,10.5284,10.5284,35837.0
2019-02-20 14:20:00,14.29,14.3,14.28,14.29,89799.0,10.5284,10.5358,10.5211,10.5284,89799.0
2019-02-20 14:25:00,14.29,14.31,14.29,14.31,77874.0,10.5284,10.5432,10.5284,10.5432,77874.0
2019-02-20 14:30:00,14.31,14.34,14.3,14.33,142342.0,10.5432,10.5653,10.5358,10.5579,142342.0
2019-02-20 14:35:00,14.33,14.33,14.32,14.33,40473.0,10.5579,10.5579,10.5505,10.5579,40473.0
2019-02-20 14:40:00,14.32,14.33,14.3,14.32,74473.0,10.5505,10.5579,10.5358,10.5505,74473.0
2019-02-20 14:45:00,14.32,14.34,14.31,14.32,259109.0,10.5505,10.5653,10.5432,10.5505,259109.0
2019-02-20 14:50:00,14.32,14.33,14.3,14.31,656650.0,10.5505,10.5579,10.5358,10.5432,656650.0
2019-02-20 14:55:00,14.3,14.31,14.29,14.29,63422.0,10.5358,10.5432,10.5284,10.5284,63422.0
2019-02-20 15:00:00,14.29,14.3,14.27,14.28,485346.0,10.5284,10.5358,10.5137,10.5211,485346.0
2019-02-20 15:05:00,14.28,14.28,14.24,14.26,529975.0,10.5211,10.5211,10.4916,10.5063,529975.0
2019-02-20 15:10:00,14.26,14.28,14.25,14.26,711141.0,10.5063,10.5211,10.499,10.5063,711141.0
2019-02-20 15:15:00,14.26,14.28,14.24,14.28,1096597.0,10.5063,10.5211,10.4916,10.5211,1096597.0
2019-02-20 15:20:00,14.27,14.27,14.23,14.24,809266.0,10.5137,10.5137,10.4842,10.4916,809266.0
2019-02-20 15:25:00,14.24,14.25,14.22,14.24,202641.0,10.4916,10.499,10.4769,10.4916,202641.0
2019-02-20 15:30:00,14.24,14.25,14.21,14.24,348684.0,10.4916,10.499,10.4695,10.4916,348684.0
2019-02-20 15:35:00,14.24,14.29,14.23,14.29,735252.0,10.4916,10.5284,10.4842,10.5284,735252.0
2019-02-20 15:40:00,14.29,14.3,14.27,14.29,552217.0,10.5284,10.5358,10.5137,10.5284,552217.0
2019-02-20 15:45:00,14.29,14.31,14.27,14.29,244351.0,10.5284,10.5432,10.5137,10.5284,244351.0
2019-02-20 15:50:00,14.29,14.31,14.28,14.3,2171090.0,10.5284,10.5432,10.5211,10.5358,2171090.0
2019-02-20 15:55:00,14.29,14.31,14.25,14.27,2416535.0,10.5284,10.5432,10.499,10.5137,2416535.0
2019-02-21 09:30:00,14.28,14.3,14.22,14.22,207042.0,10.5211,10.5358,10.4769,10.4769,207042.0
2019-02-21 09:35:00,14.22,14.29,14.19,14.27,263779.0,10.4769,10.5284,10.4548,10.5137,263779.0
2019-02-21 09:40:00,14.26,14.29,14.24,14.25,851266.0,10.5063,10.5284,10.4916,10.499,851266.0
2019-02-21 09:45:00,14.24,14.3,14.23,14.28,483679.0,10.4916,10.5358,10.4842,10.5211,483679.0
2019-02-21 09:50:00,14.28,14.31,14.28,14.28,620618.0,10.5211,10.5432,10.5211,10.5211,620618.0
2019-02-21 09:55:00,14.29,14.3,14.27,14.29,206325.0,10.5284,10.5358,10.5137,10.5284,206325.0
2019-02-21 10:00:00,14.28,14.3,14.27,14.29,125772.0,10.5211,10.5358,10.5137,10.5284,125772.0
2019-02-21 10:05:00,14.3,14.31,14.28,14.29,99328.0,10.5358,10.5432,10.5211,10.5284,99328.0
2019-02-21 10:10:00,14.3,14.31,14.26,14.27,126697.0,10.5358,10.5432,10.5063,10.5137,126697.0
2019-02-21 10:15:00,14.27,14.31,14.26,14.31,160963.0,10.5137,10.5432,10.5063,10.5432,160963.0
2019-02-21 10:20:00,14.31,14.32,14.29,14.3,83025.0,10.5432,10.5505,10.5284,10.5358,83025.0
2019-02-21 10:25:00,14.31,14.32,14.28,14.28,69652.0,10.5432,10.5505,10.5211,10.5211,69652.0
2019-02-21 10:30:00,14.28,14.29,14.26,14.28,179313.0,10.5211,10.5284,10.5063,10.5211,179313.0
2019-02-21 10:35:00,14.27,14.28,14.26,14.27,44950.0,10.5137,10.5211,10.5063,10.5137,44950.0
2019-02-21 10:40:00,14.27,14.28,14.26,14.27,108194.0,10.5137,10.5211,10.5063,10.5137,108194.0
2019-02-21 10:45:00,14.27,14.28,14.24,14.26,151774.0,10.5137,10.5211,10.4916,10.5063,151774.0
2019-02-21 10:50:00,14.26,14.27,14.25,14.26,49655.0,10.5063,10.5137,10.499,10.5063,49655.0
2019-02-21 10:55:00,14.26,14.27,14.24,14.24,180217.0,10.5063,10.5137,10.4916,10.4916,180217.0
2019-02-21 11:00:00,14.24,14.24,14.22,14.24,182079.0,10.4916,10.4916,10.4769,10.4916,182079.0
2019-02-21 11:05:00,14.24,14.25,14.22,14.23,74983.0,10.4916,10.499,10.4769,10.4842,74983.0
2019-02-21 11:10:00,14.23,14.26,14.23,14.26,87488.0,10.4842,10.5063,10.4842,10.5063,87488.0
2019-02-21 11:15:00,14.26,14.27,14.24,14.27,93398.0,10.5063,10.5137,10.4916,10.5137,93398.0
2019-02-21 11:20:00,14.27,14.27,14.23,14.24,112949.0,10.5137,10.5137,10.4842,10.4916,112949.0
2019-02-21 11:25:00,14.24,14.24,14.19,14.2,53358.0,10.4916,10.4916,10.4548,10.4621,53358.0
2019-02-21 11:30:00,14.2,14.22,14.19,14.22,95336.0,10.4621,10.4769,10.4548,10.4769,95336.0
2019-02-21 11:35:00,14.21,14.22,14.2,14.21,96242.0,10.4695,10.4769,10.4621,10.4695,96242.0
2019-02-21 11:40:00,14.21,14.22,14.2,14.21,41195.0,10.4695,10.4769,10.4621,10.4695,41195.0
2019-02-21 11:45:00,14.21,14.22,14.2,14.21,53926.0,10.4695,10.4769,10.4621,10.4695,53926.0
2019-02-21 11:50:00,14.21,14.22,14.2,14.21,55486.0,10.4695,10.4769,10.4621,10.4695,55486.0
2019-02-21 11:55:00,14.21,14.26,14.21,14.25,170840.0,10.4695,10.5063,10.4695,10.499,170840.0
2019-02-21 12:00:00,14.25,14.27,14.24,14.24,115237.0,10.499,10.5137,10.4916,10.4916,115237.0
2019-02-21 12:05:00,14.24,14.25,14.23,14.24,44700.0,10.4916,10.499,10.4842,10.4916,44700.0
2019-02-21 12:10:00,14.23,14.25,14.23,14.23,44679.0,10.4842,10.499,10.4842,10.4842,44679.0
2019-02-21 12:15:00,14.23,14.24,14.21,14.22,67486.0,10.4842,10.4916,10.4695,10.4769,67486.0
2019-02-21 12:20:00,14.22,14.23,14.21,14.21,27390.0,10.4769,10.4842,10.4695,10.4695,27390.0
2019-02-21 12:25:00,14.21,14.22,14.2,14.21,52044.0,10.4695,10.4769,10.4621,10.4695,52044.0
2019-02-21 12:30:00,14.21,14.23,14.2,14.22,44798.0,10.4695,10.4842,10.4621,10.4769,44798.0
2019-02-21 12:35:00,14.22,14.23,14.2,14.21,70704.0,10.4769,10.4842,10.4621,10.4695,70704.0
2019-02-21 12:40:00,14.22,14.22,14.21,14.21,10843.0,10.4769,10.4769,10.4695,10.4695,10843.0
2019-02-21 12:45:00,14.22,14.22,14.21,14.21,6452.0,10.4769,10.4769,10.4695,10.4695,6452.0
2019-02-21 12:50:00,14.22,14.23,14.21,14.23,39147.0,10.4769,10.4842,10.4695,10.4842,39147.0
2019-02-21 12:55:00,14.23,14.23,14.22,14.23,23822.0,10.4842,10.4842,10.4769,10.4842,23822.0
2019-02-21 13:00:00,14.22,14.24,14.22,14.23,55012.0,10.4769,10.4916,10.4769,10.4842,55012.0
2019-02-21 13:05:00,14.23,14.23,14.22,14.22,11486.0,10.4842,10.4842,10.4769,10.4769,11486.0
2019-02-21 13:10:00,14.23,14.23,14.22,14.23,16243.0,10.4842,10.4842,10.4769,10.4842,16243.0
2019-02-21 13:15:00,14.23,14.24,14.22,14.23,142148.0,10.4842,10.4916,10.4769,10.4842,142148.0
2019-02-21 13:20:00,14.23,14.24,14.23,14.24,31414.0,10.4842,10.4916,10.4842,10.4916,31414.0
2019-02-21 13:25:00,14.24,14.24,14.22,14.23,27376.0,10.4916,10.4916,10.4769,10.4842,27376.0
2019-02-21 13:30:00,14.23,14.23,14.22,14.23,55476.0,10.4842,10.4842,10.4769,10.4842,55476.0
2019-02-21 13:35:00,14.23,14.23,14.22,14.23,31434.0,10.4842,10.4842,10.4769,10.4842,31434.0
2019-02-21 13:40:00,14.23,14.23,14.21,14.21,50367.0,10.4842,10.4842,10.4695,10.4695,50367.0
2019-02-21 13:45:00,14.21,14.24,14.21,14.24,57135.0,10.4695,10.4916,10.4695,10.4916,57135.0
2019-02-21 13:50:00,14.24,14.24,14.23,14.24,57830.0,10.4916,10.4916,10.4842,10.4916,57830.0
2019-02-21 13:55:00,14.23,14.24,14.23,14.24,21105.0,10.4842,10.4916,10.4842,10.4916,21105.0
2019-02-21 14:00:00,14.23,14.25,14.23,14.25,56857.0,10.4842,10.499,10.4842,10.499,56857.0
2019-02-21 14:05:00,14.25,14.25,14.24,14.24,31137.0,10.499,10.499,10.4916,10.4916,31137.0
2019-02-21 14:10:00,14.25,14.25,14.21,14.21,102269.0,10.499,10.499,10.4695,10.4695,102269.0
2019-02-21 14:15:00,14.21,14.22,14.2,14.2,122183.0,10.4695,10.4769,10.4621,10.4621,122183.0
2019-02-21 14:20:00,14.2,14.21,14.18,14.18,61006.0,10.4621,10.4695,10.4474,10.4474,61006.0
2019-02-21 14:25:00,14.18,14.2,14.17,14.18,119514.0,10.4474,10.4621,10.44,10.4474,119514.0
2019-02-21 14:30:00,14.18,14.2,14.18,14.2,63589.0,10.4474,10.4621,10.4474,10.4621,63589.0
2019-02-21 14:35:00,14.2,14.2,14.19,14.19,14474.0,10.4621,10.4621,10.4548,10.4548,14474.0
2019-02-21 14:40:00,14.19,14.2,14.18,14.2,90055.0,10.4548,10.4621,10.4474,10.4621,90055.0
2019-02-21 14:45:00,14.2,14.2,14.16,14.17,131783.0,10.4621,10.4621,10.4327,10.44,131783.0
2019-02-21 14:50:00,14.17,14.17,14.14,14.16,109288.0,10.44,10.44,10.4179,10.4327,109288.0
2019-02-21 14:55:00,14.16,14.17,14.15,14.16,29329.0,10.4327,10.44,10.4253,10.4327,29329.0
2019-02-21 15:00:00,14.16,14.17,14.16,14.16,30757.0,10.4327,10.44,10.4327,10.4327,30757.0
2019-02-21 15:05:00,14.17,14.2,14.16,14.19,109540.0,10.44,10.4621,10.4327,10.4548,109540.0
2019-02-21 15:10:00,14.19,14.19,14.18,14.18,31274.0,10.4548,10.4548,10.4474,10.4474,31274.0
2019-02-21 15:15:00,14.18,14.19,14.16,14.16,108828.0,10.4474,10.4548,10.4327,10.4327,108828.0
2019-02-21 15:20:00,14.16,14.17,14.16,14.17,30115.0,10.4327,10.44,10.4327,10.44,30115.0
2019-02-21 15:25:00,14.17,14.18,14.16,14.18,96308.0,10.44,10.4474,10.4327,10.4474,96308.0
2019-02-21 15:30:00,14.18,14.18,14.15,14.18,233651.0,10.4474,10.4474,10.4253,10.4474,233651.0
2019-02-21 15:35:00,14.18,14.18,14.17,14.18,87048.0,10.4474,10.4474,10.44,10.4474,87048.0
2019-02-21 15:40:00,14.18,14.19,14.17,14.18,164215.0,10.4474,10.4548,10.44,10.4474,164215.0
2019-02-21 15:45:00,14.17,14.19,14.17,14.19,172569.0,10.44,10.4548,10.44,10.4548,172569.0
2019-02-21 15:50:00,14.19,14.2,14.17,14.19,411073.0,10.4548,10.4621,10.44,10.4548,411073.0
2019-02-21 15:55:00,14.2,14.22,14.19,14.2,600496.0,10.4621,10.4769,10.4548,10.4621,600496.0
2019-02-22 09:30:00,14.23,14.25,14.19,14.24,193763.0,10.4842,10.499,10.4548,10.4916,193763.0
2019-02-22 09:35:00,14.23,14.26,14.2,14.23,139683.0,10.4842,10.5063,10.4621,10.4842,139683.0
2019-02-22 09:40:00,14.22,14.25,14.18,14.2,128492.0,10.4769,10.499,10.4474,10.4621,128492.0
2019-02-22 09:45:00,14.2,14.24,14.19,14.21,72627.0,10.4621,10.4916,10.4548,10.4695,72627.0
2019-02-22 09:50:00,14.2,14.24,14.19,14.21,111363.0,10.4621,10.4916,10.4548,10.4695,111363.0
2019-02-22 09:55:00,14.22,14.24,14.2,14.21,344674.0,10.4769,10.4916,10.4621,10.4695,344674.0
2019-02-22 10:00:00,14.21,14.21,14.18,14.2,150644.0,10.4695,10.4695,10.4474,10.4621,150644.0
2019-02-22 10:05:00,14.2,14.2,14.17,14.18,159491.0,10.4621,10.4621,10.44,10.4474,159491.0
2019-02-22 10:10:00,14.19,14.22,14.18,14.21,133609.0,10.4548,10.4769,10.4474,10.4695,133609.0
2019-02-22 10:15:00,14.21,14.24,14.21,14.23,111087.0,10.4695,10.4916,10.4695,10.4842,111087.0
2019-02-22 10:20:00,14.23,14.23,14.2,14.21,81550.0,10.4842,10.4842,10.4621,10.4695,81550.0
2019-02-22 10:25:00,14.21,14.21,14.2,14.21,65300.0,10.4695,10.4695,10.4621,10.4695,65300.0
2019-02-22 10:30:00,14.21,14.22,14.2,14.21,60468.0,10.4695,10.4769,10.4621,10.4695,60468.0
2019-02-22 10:35:00,14.2,14.21,14.17,14.18,69761.0,10.4621,10.4695,10.44,10.4474,69761.0
2019-02-22 10:40:00,14.17,14.18,14.15,14.16,70478.0,10.44,10.4474,10.4253,10.4327,70478.0
2019-02-22 10:45:00,14.17,14.19,14.16,14.18,78105.0,10.44,10.4548,10.4327,10.4474,78105.0
2019-02-22 10:50:00,14.18,14.19,14.16,14.19,60862.0,10.4474,10.4548,10.4327,10.4548,60862.0
2019-02-22 10:55:00,14.19,14.21,14.18,14.2,56366.0,10.4548,10.4695,10.4474,10.4621,56366.0
2019-02-22 11:00:00,14.2,14.21,14.18,14.21,79493.0,10.4621,10.4695,10.4474,10.4695,79493.0
2019-02-22 11:05:00,14.2,14.23,14.2,14.22,51411.0,10.4621,10.4842,10.4621,10.4769,51411.0
2019-02-22 11:10:00,14.22,14.25,14.22,14.25,63820.0,10.4769,10.499,10.4769,10.499,63820.0
2019-02-22 11:15:00,14.25,14.27,14.24,14.26,79454.0,10.499,10.5137,10.4916,10.5063,79454.0
2019-02-22 11:20:00,14.26,14.27,14.26,14.27,93365.0,10.5063,10.5137,10.5063,10.5137,93365.0
2019-02-22 11:25:00,14.27,14.29,14.25,14.29,157146.0,10.5137,10.5284,10.499,10.5284,157146.0
2019-02-22 11:30:00,14.29,14.3,14.26,14.29,315299.0,10.5284,10.5358,10.5063,10.5284,315299.0
2019-02-22 11:35:00,14.29,14.3,14.28,14.29,350914.0,10.5284,10.5358,10.5211,10.5284,350914.0
2019-02-22 11:40:00,14.29,14.3,14.27,14.28,145999.0,10.5284,10.5358,10.5137,10.5211,145999.0
2019-02-22 11:45:00,14.28,14.31,14.27,14.31,198368.0,10.5211,10.5432,10.5137,10.5432,198368.0
2019-02-22 11:50:00,14.31,14.31,14.29,14.31,79320.0,10.5432,10.5432,10.5284,10.5432,79320.0
2019-02-22 11:55:00,14.31,14.32,14.3,14.32,119776.0,10.5432,10.5505,10.5358,10.5505,119776.0
2019-02-22 12:00:00,14.32,14.34,14.31,14.34,137895.0,10.5505,10.5653,10.5432,10.5653,137895.0
2019-02-22 12:05:00,14.33,14.33,14.32,14.32,49195.0,10.5579,10.5579,10.5505,10.5505,49195.0
2019-02-22 12:10:00,14.32,14.33,14.32,14.33,40820.0,10.5505,10.5579,10.5505,10.5579,40820.0
2019-02-22 12:15:00,14.33,14.33,14.29,14.29,140780.0,10.5579,10.5579,10.5284,10.5284,140780.0
2019-02-22 12:20:00,14.3,14.33,14.29,14.33,89317.0,10.5358,10.5579,10.5284,10.5579,89317.0
2019-02-22 12:25:00,14.32,14.33,14.31,14.32,83805.0,10.5505,10.5579,10.5432,10.5505,83805.0
2019-02-22 12:30:00,14.32,14.32,14.3,14.31,108959.0,10.5505,10.5505,10.5358,10.5432,108959.0
2019-02-22 12:35:00,14.31,14.32,14.3,14.32,118132.0,10.5432,10.5505,10.5358,10.5505,118132.0
2019-02-22 12:40:00,14.32,14.32,14.31,14.32,34415.0,10.5505,10.5505,10.5432,10.5505,34415.0
2019-02-22 12:45:00,14.32,14.34,14.32,14.33,163300.0,10.5505,10.5653,10.5505,10.5579,163300.0
2019-02-22 12:50:00,14.33,14.33,14.31,14.33,192627.0,10.5579,10.5579,10.5432,10.5579,192627.0
2019-02-22 12:55:00,14.33,14.34,14.32,14.33,75232.0,10.5579,10.5653,10.5505,10.5579,75232.0
2019-02-22 13:00:00,14.33,14.34,14.31,14.32,284775.0,10.5579,10.5653,10.5432,10.5505,284775.0
2019-02-22 13:05:00,14.32,14.32,14.31,14.32,99934.0,10.5505,10.5505,10.5432,10.5505,99934.0
2019-02-22 13:10:00,14.31,14.33,14.3,14.3,271726.0,10.5432,10.5579,10.5358,10.5358,271726.0
2019-02-22 13:15:00,14.3,14.31,14.29,14.31,77686.0,10.5358,10.5432,10.5284,10.5432,77686.0
2019-02-22 13:20:00,14.31,14.31,14.3,14.31,48313.0,10.5432,10.5432,10.5358,10.5432,48313.0
2019-02-22 13:25:00,14.31,14.32,14.3,14.32,55143.0,10.5432,10.5505,10.5358,10.5505,55143.0
2019-02-22 13:30:00,14.32,14.32,14.3,14.3,60562.0,10.5505,10.5505,10.5358,10.5358,60562.0
2019-02-22 13:35:00,14.3,14.33,14.3,14.32,132199.0,10.5358,10.5579,10.5358,10.5505,132199.0
2019-02-22 13:40:00,14.31,14.32,14.3,14.31,49581.0,10.5432,10.5505,10.5358,10.5432,49581.0
2019-02-22 13:45:00,14.3,14.32,14.3,14.31,130399.0,10.5358,10.5505,10.5358,10.5432,130399.0
2019-02-22 13:50:00,14.32,14.32,14.3,14.3,54200.0,10.5505,10.5505,10.5358,10.5358,54200.0
2019-02-22 13:55:00,14.3,14.32,14.3,14.31,155541.0,10.5358,10.5505,10.5358,10.5432,155541.0
2019-02-22 14:00:00,14.32,14.32,14.29,14.3,103682.0,10.5505,10.5505,10.5284,10.5358,103682.0
2019-02-22 14:05:00,14.3,14.32,14.29,14.32,174680.0,10.5358,10.5505,10.5284,10.5505,174680.0
2019-02-22 14:10:00,14.32,14.33,14.31,14.32,65466.0,10.5505,10.5579,10.5432,10.5505,65466.0
2019-02-22 14:15:00,14.31,14.33,14.31,14.33,150129.0,10.5432,10.5579,10.5432,10.5579,150129.0
2019-02-22 14:20:00,14.32,14.33,14.31,14.31,79759.0,10.5505,10.5579,10.5432,10.5432,79759.0
2019-02-22 14:25:00,14.31,14.31,14.3,14.3,69268.0,10.5432,10.5432,10.5358,10.5358,69268.0
2019-02-22 14:30:00,14.31,14.31,14.3,14.31,84453.0,10.5432,10.5432,10.5358,10.5432,84453.0
2019-02-22 14:35:00,14.31,14.32,14.29,14.3,353363.0,10.5432,10.5505,10.5284,10.5358,353363.0
2019-02-22 14:40:00,14.31,14.31,14.29,14.31,81152.0,10.5432,10.5432,10.5284,10.5432,81152.0
2019-02-22 14:45:00,14.31,14.31,14.29,14.31,100867.0,10.5432,10.5432,10.5284,10.5432,100867.0
2019-02-22 14:50:00,14.31,14.32,14.3,14.32,242289.0,10.5432,10.5505,10.5358,10.5505,242289.0
2019-02-22 14:55:00,14.32,14.33,14.31,14.32,80725.0,10.5505,10.5579,10.5432,10.5505,80725.0
2019-02-22 15:00:00,14.32,14.34,14.31,14.34,107325.0,10.5505,10.5653,10.5432,10.5653,107325.0
2019-02-22 15:05:00,14.34,14.35,14.32,14.34,281006.0,10.5653,10.5726,10.5505,10.5653,281006.0
2019-02-22 15:10:00,14.34,14.35,14.33,14.34,79571.0,10.5653,10.5726,10.5579,10.5653,79571.0
2019-02-22 15:15:00,14.34,14.35,14.34,14.35,46146.0,10.5653,10.5726,10.5653,10.5726,46146.0
2019-02-22 15:20:00,14.35,14.35,14.33,14.34,96662.0,10.5726,10.5726,10.5579,10.5653,96662.0
2019-02-22 15:25:00,14.34,14.36,14.33,14.36,112509.0,10.5653,10.58,10.5579,10.58,112509.0
2019-02-22 15:30:00,14.36,14.36,14.35,14.36,89354.0,10.58,10.58,10.5726,10.58,89354.0
2019-02-22 15:35:00,14.36,14.36,14.33,14.34,185821.0,10.58,10.58,10.5579,10.5653,185821.0
2019-02-22 15:40:00,14.34,14.37,14.33,14.37,332965.0,10.5653,10.5874,10.5579,10.5874,332965.0
2019-02-22 15:45:00,14.37,14.39,14.36,14.38,280564.0,10.5874,10.6021,10.58,10.5947,280564.0
2019-02-22 15:50:00,14.38,14.38,14.36,14.37,350641.0,10.5947,10.5947,10.58,10.5874,350641.0
2019-02-22 15:55:00,14.38,14.38,14.33,14.34,900631.0,10.5947,10.5947,10.5579,10.5653,900631.0
2019-02-25 09:30:00,14.43,14.48,14.41,14.48,242094.0,10.6316,10.6684,10.6168,10.6684,242094.0
2019-02-25 09:35:00,14.48,14.51,14.47,14.49,168344.0,10.6684,10.6905,10.6611,10.6758,168344.0
2019-02-25 09:40:00,14.49,14.49,14.44,14.45,102297.0,10.6758,10.6758,10.639,10.6463,102297.0
2019-02-25 09:45:00,14.46,14.48,14.45,14.48,156785.0,10.6537,10.6684,10.6463,10.6684,156785.0
2019-02-25 09:50:00,14.48,14.52,14.48,14.51,100836.0,10.6684,10.6979,10.6684,10.6905,100836.0
2019-02-25 09:55:00,14.5,14.54,14.49,14.54,156205.0,10.6832,10.7126,10.6758,10.7126,156205.0
2019-02-25 10:00:00,14.54,14.54,14.52,14.53,332906.0,10.7126,10.7126,10.6979,10.7053,332906.0
2019-02-25 10:05:00,14.53,14.54,14.52,14.54,175753.0,10.7053,10.7126,10.6979,10.7126,175753.0
2019-02-25 10:10:00,14.53,14.55,14.52,14.54,139479.0,10.7053,10.72,10.6979,10.7126,139479.0
2019-02-25 10:15:00,14.54,14.56,14.54,14.54,244408.0,10.7126,10.7274,10.7126,10.7126,244408.0
2019-02-25 10:20:00,14.54,14.55,14.54,14.55,59883.0,10.7126,10.72,10.7126,10.72,59883.0
2019-02-25 10:25:00,14.54,14.55,14.54,14.54,34909.0,10.7126,10.72,10.7126,10.7126,34909.0
2019-02-25 10:30:00,14.54,14.56,14.54,14.55,206357.0,10.7126,10.7274,10.7126,10.72,206357.0
2019-02-25 10:35:00,14.56,14.57,14.54,14.57,174921.0,10.7274,10.7347,10.7126,10.7347,174921.0
2019-02-25 10:40:00,14.56,14.57,14.54,14.57,266486.0,10.7274,10.7347,10.7126,10.7347,266486.0
2019-02-25 10:45:00,14.57,14.57,14.54,14.56,152257.0,10.7347,10.7347,10.7126,10.7274,152257.0
2019-02-25 10:50:00,14.56,14.58,14.55,14.58,188489.0,10.7274,10.7421,10.72,10.7421,188489.0
2019-02-25 10:55:00,14.58,14.59,14.57,14.59,84874.0,10.7421,10.7495,10.7347,10.7495,84874.0
2019-02-25 11:00:00,14.59,14.59,14.56,14.57,48176.0,10.7495,10.7495,10.7274,10.7347,48176.0
2019-02-25 11:05:00,14.56,14.61,14.56,14.59,274605.0,10.7274,10.7642,10.7274,10.7495,274605.0
2019-02-25 11:10:00,14.59,14.6,14.58,14.59,93863.0,10.7495,10.7568,10.7421,10.7495,93863.0
2019-02-25 11:15:00,14.59,14.59,14.57,14.59,98866.0,10.7495,10.7495,10.7347,10.7495,98866.0
2019-02-25 11:20:00,14.58,14.58,14.55,14.56,75152.0,10.7421,10.7421,10.72,10.7274,75152.0
2019-02-25 11:25:00,14.56,14.57,14.55,14.57,55678.0,10.7274,10.7347,10.72,10.7347,55678.0
2019-02-25 11:30:00,14.57,14.58,14.56,14.58,35640.0,10.7347,10.7421,10.7274,10.7421,35640.0
2019-02-25 11:35:00,14.58,14.58,14.56,14.58,330712.0,10.7421,10.7421,10.7274,10.7421,330712.0
2019-02-25 11:40:00,14.58,14.59,14.57,14.59,122362.0,10.7421,10.7495,10.7347,10.7495,122362.0
2019-02-25 11:45:00,14.59,14.59,14.57,14.59,60336.0,10.7495,10.7495,10.7347,10.7495,60336.0
2019-02-25 11:50:00,14.58,14.59,14.56,14.59,138584.0,10.7421,10.7495,10.7274,10.7495,138584.0
2019-02-25 11:55:00,14.59,14.59,14.58,14.59,30466.0,10.7495,10.7495,10.7421,10.7495,30466.0
2019-02-25 12:00:00,14.59,14.6,14.59,14.6,31664.0,10.7495,10.7568,10.7495,10.7568,31664.0
2019-02-25 12:05:00,14.6,14.6,14.57,14.58,66260.0,10.7568,10.7568,10.7347,10.7421,66260.0
2019-02-25 12:10:00,14.58,14.58,14.56,14.56,79847.0,10.7421,10.7421,10.7274,10.7274,79847.0
2019-02-25 12:15:00,14.57,14.57,14.56,14.56,64533.0,10.7347,10.7347,10.7274,10.7274,64533.0
2019-02-25 12:20:00,14.57,14.58,14.56,14.57,207668.0,10.7347,10.7421,10.7274,10.7347,207668.0
2019-02-25 12:25:00,14.57,14.57,14.56,14.57,26086.0,10.7347,10.7347,10.7274,10.7347,26086.0
2019-02-25 12:30:00,14.56,14.57,14.56,14.57,28014.0,10.7274,10.7347,10.7274,10.7347,28014.0
2019-02-25 12:35:00,14.57,14.57,14.56,14.57,32812.0,10.7347,10.7347,10.7274,10.7347,32812.0
2019-02-25 12:40:00,14.57,14.58,14.55,14.57,271127.0,10.7347,10.7421,10.72,10.7347,271127.0
2019-02-25 12:45:00,14.57,14.57,14.56,14.57,28746.0,10.7347,10.7347,10.7274,10.7347,28746.0
2019-02-25 12:50:00,14.57,14.57,14.54,14.55,283056.0,10.7347,10.7347,10.7126,10.72,283056.0
2019-02-25 12:55:00,14.55,14.56,14.54,14.56,173859.0,10.72,10.7274,10.7126,10.7274,173859.0
2019-02-25 13:00:00,14.55,14.56,14.53,14.56,261989.0,10.72,10.7274,10.7053,10.7274,261989.0
2019-02-25 13:05:00,14.56,14.56,14.53,14.54,106472.0,10.7274,10.7274,10.7053,10.7126,106472.0
2019-02-25 13:10:00,14.54,14.55,14.53,14.54,66202.0,10.7126,10.72,10.7053,10.7126,66202.0
2019-02-25 13:15:00,14.55,14.57,14.54,14.57,177163.0,10.72,10.7347,10.7126,10.7347,177163.0
2019-02-25 13:20:00,14.57,14.57,14.55,14.56,64275.0,10.7347,10.7347,10.72,10.7274,64275.0
2019-02-25 13:25:00,14.56,14.56,14.54,14.54,162735.0,10.7274,10.7274,10.7126,10.7126,162735.0
2019-02-25 13:30:00,14.54,14.56,14.54,14.55,189962.0,10.7126,10.7274,10.7126,10.72,189962.0
2019-02-25 13:35:00,14.55,14.55,14.53,14.54,246041.0,10.72,10.72,10.7053,10.7126,246041.0
2019-02-25 13:40:00,14.54,14.55,14.54,14.54,99601.0,10.7126,10.72,10.7126,10.7126,99601.0
2019-02-25 13:45:00,14.54,14.55,14.53,14.53,125750.0,10.7126,10.72,10.7053,10.7053,125750.0
2019-02-25 13:50:00,14.53,14.54,14.53,14.53,47318.0,10.7053,10.7126,10.7053,10.7053,47318.0
2019-02-25 13:55:00,14.54,14.56,14.53,14.56,145352.0,10.7126,10.7274,10.7053,10.7274,145352.0
2019-02-25 14:00:00,14.56,14.57,14.55,14.57,64325.0,10.7274,10.7347,10.72,10.7347,64325.0
2019-02-25 14:05:00,14.57,14.57,14.56,14.56,124977.0,10.7347,10.7347,10.7274,10.7274,124977.0
2019-02-25 14:10:00,14.56,14.57,14.55,14.55,153216.0,10.7274,10.7347,10.72,10.72,153216.0
2019-02-25 14:15:00,14.55,14.57,14.55,14.56,196101.0,10.72,10.7347,10.72,10.7274,196101.0
2019-02-25 14:20:00,14.56,14.56,14.53,14.53,120704.0,10.7274,10.7274,10.7053,10.7053,120704.0
2019-02-25 14:25:00,14.54,14.54,14.47,14.48,317090.0,10.7126,10.7126,10.6611,10.6684,317090.0
2019-02-25 14:30:00,14.49,14.49,14.47,14.48,203620.0,10.6758,10.6758,10.6611,10.6684,203620.0
2019-02-25 14:35:00,14.48,14.48,14.47,14.47,75559.0,10.6684,10.6684,10.6611,10.6611,75559.0
2019-02-25 14:40:00,14.47,14.49,14.47,14.49,105316.0,10.6611,10.6758,10.6611,10.6758,105316.0
2019-02-25 14:45:00,14.48,14.49,14.46,14.46,109578.0,10.6684,10.6758,10.6537,10.6537,109578.0
2019-02-25 14:50:00,14.46,14.48,14.46,14.48,277294.0,10.6537,10.6684,10.6537,10.6684,277294.0
2019-02-25 14:55:00,14.48,14.48,14.47,14.48,93418.0,10.6684,10.6684,10.6611,10.6684,93418.0
2019-02-25 15:00:00,14.47,14.48,14.45,14.46,209357.0,10.6611,10.6684,10.6463,10.6537,209357.0
2019-02-25 15:05:00,14.45,14.48,14.45,14.48,240078.0,10.6463,10.6684,10.6463,10.6684,240078.0
2019-02-25 15:10:00,14.48,14.48,14.47,14.48,45529.0,10.6684,10.6684,10.6611,10.6684,45529.0
2019-02-25 15:15:00,14.48,14.49,14.47,14.47,323223.0,10.6684,10.6758,10.6611,10.6611,323223.0
2019-02-25 15:20:00,14.48,14.48,14.45,14.46,155724.0,10.6684,10.6684,10.6463,10.6537,155724.0
2019-02-25 15:25:00,14.46,14.47,14.44,14.45,212330.0,10.6537,10.6611,10.639,10.6463,212330.0
2019-02-25 15:30:00,14.45,14.47,14.43,14.46,308430.0,10.6463,10.6611,10.6316,10.6537,308430.0
2019-02-25 15:35:00,14.47,14.48,14.46,14.48,94639.0,10.6611,10.6684,10.6537,10.6684,94639.0
2019-02-25 15:40:00,14.48,14.49,14.47,14.48,128640.0,10.6684,10.6758,10.6611,10.6684,128640.0
2019-02-25 15:45:00,14.48,14.49,14.44,14.45,353495.0,10.6684,10.6758,10.639,10.6463,353495.0
2019-02-25 15:50:00,14.44,14.45,14.41,14.43,647947.0,10.639,10.6463,10.6168,10.6316,647947.0
2019-02-25 15:55:00,14.42,14.43,14.38,14.41,660630.0,10.6242,10.6316,10.5947,10.6168,660630.0
2019-02-26 09:30:00,14.34,14.49,14.3,14.31,181665.0,10.5653,10.6758,10.5358,10.5432,181665.0
2019-02-26 09:35:00,14.31,14.35,14.28,14.29,289010.0,10.5432,10.5726,10.5211,10.5284,289010.0
2019-02-26 09:40:00,14.29,14.3,14.19,14.2,264429.0,10.5284,10.5358,10.4548,10.4621,264429.0
2019-02-26 09:45:00,14.2,14.24,14.18,14.21,166419.0,10.4621,10.4916,10.4474,10.4695,166419.0
2019-02-26 09:50:00,14.2,14.24,14.19,14.24,331080.0,10.4621,10.4916,10.4548,10.4916,331080.0
2019-02-26 09:55:00,14.24,14.26,14.21,14.21,96626.0,10.4916,10.5063,10.4695,10.4695,96626.0
2019-02-26 10:00:00,14.21,14.3,14.21,14.29,190387.0,10.4695,10.5358,10.4695,10.5284,190387.0
2019-02-26 10:05:00,14.29,14.3,14.27,14.28,79633.0,10.5284,10.5358,10.5137,10.5211,79633.0
2019-02-26 10:10:00,14.28,14.3,14.27,14.29,63556.0,10.5211,10.5358,10.5137,10.5284,63556.0
2019-02-26 10:15:00,14.29,14.33,14.29,14.32,150010.0,10.5284,10.5579,10.5284,10.5505,150010.0
2019-02-26 10:20:00,14.33,14.35,14.32,14.35,26299.0,10.5579,10.5726,10.5505,10.5726,26299.0
2019-02-26 10:25:00,14.35,14.37,14.34,14.35,70653.0,10.5726,10.5874,10.5653,10.5726,70653.0
2019-02-26 10:30:00,14.36,14.4,14.36,14.39,48799.0,10.58,10.6095,10.58,10.6021,48799.0
2019-02-26 10:35:00,14.39,14.39,14.36,14.37,63189.0,10.6021,10.6021,10.58,10.5874,63189.0
2019-02-26 10:40:00,14.37,14.38,14.36,14.37,62497.0,10.5874,10.5947,10.58,10.5874,62497.0
2019-02-26 10:45:00,14.36,14.38,14.35,14.38,265718.0,10.58,10.5947,10.5726,10.5947,265718.0
2019-02-26 10:50:00,14.38,14.38,14.35,14.36,176934.0,10.5947,10.5947,10.5726,10.58,176934.0
2019-02-26 10:55:00,14.36,14.37,14.35,14.36,50147.0,10.58,10.5874,10.5726,10.58,50147.0
2019-02-26 11:00:00,14.36,14.39,14.36,14.39,82319.0,10.58,10.6021,10.58,10.6021,82319.0
2019-02-26 11:05:00,14.39,14.42,14.38,14.41,70449.0,10.6021,10.6242,10.5947,10.6168,70449.0
2019-02-26 11:10:00,14.41,14.43,14.4,14.42,114454.0,10.6168,10.6316,10.6095,10.6242,114454.0
2019-02-26 11:15:00,14.42,14.43,14.4,14.41,117221.0,10.6242,10.6316,10.6095,10.6168,117221.0
2019-02-26 11:20:00,14.4,14.42,14.4,14.42,97661.0,10.6095,10.6242,10.6095,10.6242,97661.0
2019-02-26 11:25:00,14.42,14.42,14.39,14.4,31414.0,10.6242,10.6242,10.6021,10.6095,31414.0
2019-02-26 11:30:00,14.39,14.42,14.39,14.41,55120.0,10.6021,10.6242,10.6021,10.6168,55120.0
2019-02-26 11:35:00,14.4,14.42,14.39,14.39,116738.0,10.6095,10.6242,10.6021,10.6021,116738.0
2019-02-26 11:40:00,14.39,14.42,14.39,14.42,111485.0,10.6021,10.6242,10.6021,10.6242,111485.0
2019-02-26 11:45:00,14.41,14.44,14.4,14.44,60382.0,10.6168,10.639,10.6095,10.639,60382.0
2019-02-26 11:50:00,14.44,14.44,14.41,14.43,36968.0,10.639,10.639,10.6168,10.6316,36968.0
2019-02-26 11:55:00,14.43,14.44,14.42,14.44,49144.0,10.6316,10.639,10.6242,10.639,49144.0
2019-02-26 12:00:00,14.43,14.44,14.4,14.4,61556.0,10.6316,10.639,10.6095,10.6095,61556.0
2019-02-26 12:05:00,14.4,14.4,14.38,14.39,49615.0,10.6095,10.6095,10.5947,10.6021,49615.0
2019-02-26 12:10:00,14.4,14.4,14.38,14.38,42551.0,10.6095,10.6095,10.5947,10.5947,42551.0
2019-02-26 12:15:00,14.38,14.39,14.36,14.37,68624.0,10.5947,10.6021,10.58,10.5874,68624.0
2019-02-26 12:20:00,14.37,14.38,14.37,14.38,16142.0,10.5874,10.5947,10.5874,10.5947,16142.0
2019-02-26 12:25:00,14.38,14.39,14.35,14.36,40613.0,10.5947,10.6021,10.5726,10.58,40613.0
2019-02-26 12:30:00,14.36,14.37,14.34,14.34,86140.0,10.58,10.5874,10.5653,10.5653,86140.0
2019-02-26 12:35:00,14.34,14.36,14.33,14.35,96749.0,10.5653,10.58,10.5579,10.5726,96749.0
2019-02-26 12:40:00,14.34,14.35,14.33,14.34,44106.0,10.5653,10.5726,10.5579,10.5653,44106.0
2019-02-26 12:45:00,14.34,14.34,14.3,14.31,92608.0,10.5653,10.5653,10.5358,10.5432,92608.0
2019-02-26 12:50:00,14.31,14.33,14.31,14.32,46661.0,10.5432,10.5579,10.5432,10.5505,46661.0
2019-02-26 12:55:00,14.31,14.31,14.29,14.29,33041.0,10.5432,10.5432,10.5284,10.5284,33041.0
2019-02-26 13:00:00,14.29,14.3,14.27,14.27,114380.0,10.5284,10.5358,10.5137,10.5137,114380.0
2019-02-26 13:05:00,14.27,14.29,14.26,14.27,185721.0,10.5137,10.5284,10.5063,10.5137,185721.0
2019-02-26 13:10:00,14.27,14.28,14.27,14.27,61509.0,10.5137,10.5211,10.5137,10.5137,61509.0
2019-02-26 13:15:00,14.27,14.31,14.27,14.31,217990.0,10.5137,10.5432,10.5137,10.5432,217990.0
2019-02-26 13:20:00,14.31,14.32,14.29,14.29,88078.0,10.5432,10.5505,10.5284,10.5284,88078.0
2019-02-26 13:25:00,14.29,14.3,14.28,14.29,74138.0,10.5284,10.5358,10.5211,10.5284,74138.0
2019-02-26 13:30:00,14.29,14.3,14.29,14.3,33630.0,10.5284,10.5358,10.5284,10.5358,33630.0
2019-02-26 13:35:00,14.29,14.3,14.26,14.26,111272.0,10.5284,10.5358,10.5063,10.5063,111272.0
2019-02-26 13:40:00,14.26,14.27,14.23,14.24,140063.0,10.5063,10.5137,10.4842,10.4916,140063.0
2019-02-26 13:45:00,14.24,14.25,14.23,14.23,68619.0,10.4916,10.499,10.4842,10.4842,68619.0
2019-02-26 13:50:00,14.24,14.25,14.23,14.25,55866.0,10.4916,10.499,10.4842,10.499,55866.0
2019-02-26 13:55:00,14.25,14.25,14.23,14.23,66782.0,10.499,10.499,10.4842,10.4842,66782.0
2019-02-26 14:00:00,14.24,14.26,14.23,14.25,305794.0,10.4916,10.5063,10.4842,10.499,305794.0
2019-02-26 14:05:00,14.24,14.25,14.23,14.24,78548.0,10.4916,10.499,10.4842,10.4916,78548.0
2019-02-26 14:10:00,14.24,14.25,14.23,14.25,190254.0,10.4916,10.499,10.4842,10.499,190254.0
2019-02-26 14:15:00,14.24,14.25,14.23,14.23,345487.0,10.4916,10.499,10.4842,10.4842,345487.0
2019-02-26 14:20:00,14.24,14.24,14.21,14.23,89095.0,10.4916,10.4916,10.4695,10.4842,89095.0
2019-02-26 14:25:00,14.23,14.23,14.21,14.21,90301.0,10.4842,10.4842,10.4695,10.4695,90301.0
2019-02-26 14:30:00,14.21,14.25,14.21,14.24,161748.0,10.4695,10.499,10.4695,10.4916,161748.0
2019-02-26 14:35:00,14.24,14.28,14.23,14.26,241162.0,10.4916,10.5211,10.4842,10.5063,241162.0
2019-02-26 14:40:00,14.27,14.27,14.25,14.26,145846.0,10.5137,10.5137,10.499,10.5063,145846.0
2019-02-26 14:45:00,14.27,14.27,14.25,14.25,138818.0,10.5137,10.5137,10.499,10.499,138818.0
2019-02-26 14:50:00,14.25,14.27,14.25,14.25,173016.0,10.499,10.5137,10.499,10.499,173016.0
2019-02-26 14:55:00,14.25,14.26,14.25,14.25,65613.0,10.499,10.5063,10.499,10.499,65613.0
2019-02-26 15:00:00,14.26,14.27,14.25,14.27,180311.0,10.5063,10.5137,10.499,10.5137,180311.0
2019-02-26 15:05:00,14.27,14.3,14.26,14.29,174834.0,10.5137,10.5358,10.5063,10.5284,174834.0
2019-02-26 15:10:00,14.29,14.3,14.29,14.29,113826.0,10.5284,10.5358,10.5284,10.5284,113826.0
2019-02-26 15:15:00,14.29,14.3,14.29,14.29,71438.0,10.5284,10.5358,10.5284,10.5284,71438.0
2019-02-26 15:20:00,14.29,14.3,14.27,14.29,524022.0,10.5284,10.5358,10.5137,10.5284,524022.0
2019-02-26 15:25:00,14.29,14.3,14.29,14.29,86078.0,10.5284,10.5358,10.5284,10.5284,86078.0
2019-02-26 15:30:00,14.29,14.33,14.28,14.33,459364.0,10.5284,10.5579,10.5211,10.5579,459364.0
2019-02-26 15:35:00,14.33,14.33,14.31,14.32,377335.0,10.5579,10.5579,10.5432,10.5505,377335.0
2019-02-26 15:40:00,14.32,14.34,14.31,14.34,287372.0,10.5505,10.5653,10.5432,10.5653,287372.0
2019-02-26 15:45:00,14.34,14.34,14.31,14.31,251322.0,10.5653,10.5653,10.5432,10.5432,251322.0
2019-02-26 15:50:00,14.31,14.32,14.29,14.3,465200.0,10.5432,10.5505,10.5284,10.5358,465200.0
2019-02-26 15:55:00,14.31,14.31,14.29,14.3,521060.0,10.5432,10.5432,10.5284,10.5358,521060.0
2019-02-27 09:30:00,14.29,14.29,14.22,14.27,173115.0,10.5284,10.5284,10.4769,10.5137,173115.0
2019-02-27 09:35:00,14.27,14.34,14.25,14.32,117959.0,10.5137,10.5653,10.499,10.5505,117959.0
2019-02-27 09:40:00,14.32,14.35,14.31,14.34,163387.0,10.5505,10.5726,10.5432,10.5653,163387.0
2019-02-27 09:45:00,14.34,14.36,14.31,14.35,73449.0,10.5653,10.58,10.5432,10.5726,73449.0
2019-02-27 09:50:00,14.35,14.36,14.33,14.34,115241.0,10.5726,10.58,10.5579,10.5653,115241.0
2019-02-27 09:55:00,14.34,14.38,14.34,14.37,328036.0,10.5653,10.5947,10.5653,10.5874,328036.0
2019-02-27 10:00:00,14.36,14.38,14.34,14.35,75426.0,10.58,10.5947,10.5653,10.5726,75426.0
2019-02-27 10:05:00,14.35,14.38,14.34,14.38,82158.0,10.5726,10.5947,10.5653,10.5947,82158.0
2019-02-27 10:10:00,14.37,14.37,14.29,14.32,273103.0,10.5874,10.5874,10.5284,10.5505,273103.0
2019-02-27 10:15:00,14.32,14.35,14.31,14.35,86358.0,10.5505,10.5726,10.5432,10.5726,86358.0
2019-02-27 10:20:00,14.35,14.35,14.28,14.28,110191.0,10.5726,10.5726,10.5211,10.5211,110191.0
2019-02-27 10:25:00,14.28,14.32,14.28,14.29,157392.0,10.5211,10.5505,10.5211,10.5284,157392.0
2019-02-27 10:30:00,14.29,14.31,14.29,14.3,78105.0,10.5284,10.5432,10.5284,10.5358,78105.0
2019-02-27 10:35:00,14.29,14.3,14.28,14.3,75856.0,10.5284,10.5358,10.5211,10.5358,75856.0
2019-02-27 10:40:00,14.3,14.31,14.29,14.29,62241.0,10.5358,10.5432,10.5284,10.5284,62241.0
2019-02-27 10:45:00,14.29,14.31,14.27,14.31,70034.0,10.5284,10.5432,10.5137,10.5432,70034.0
2019-02-27 10:50:00,14.31,14.32,14.29,14.31,53995.0,10.5432,10.5505,10.5284,10.5432,53995.0
2019-02-27 10:55:00,14.32,14.32,14.29,14.31,72073.0,10.5505,10.5505,10.5284,10.5432,72073.0
2019-02-27 11:00:00,14.31,14.31,14.29,14.29,74567.0,10.5432,10.5432,10.5284,10.5284,74567.0
2019-02-27 11:05:00,14.29,14.32,14.28,14.32,55859.0,10.5284,10.5505,10.5211,10.5505,55859.0
2019-02-27 11:10:00,14.32,14.33,14.31,14.32,27610.0,10.5505,10.5579,10.5432,10.5505,27610.0
2019-02-27 11:15:00,14.32,14.32,14.3,14.32,35516.0,10.5505,10.5505,10.5358,10.5505,35516.0
2019-02-27 11:20:00,14.32,14.34,14.31,14.32,31980.0,10.5505,10.5653,10.5432,10.5505,31980.0
2019-02-27 11:25:00,14.33,14.34,14.31,14.32,59066.0,10.5579,10.5653,10.5432,10.5505,59066.0
2019-02-27 11:30:00,14.32,14.33,14.29,14.31,127108.0,10.5505,10.5579,10.5284,10.5432,127108.0
2019-02-27 11:35:00,14.3,14.31,14.3,14.31,32610.0,10.5358,10.5432,10.5358,10.5432,32610.0
2019-02-27 11:40:00,14.31,14.32,14.3,14.31,67106.0,10.5432,10.5505,10.5358,10.5432,67106.0
2019-02-27 11:45:00,14.31,14.33,14.3,14.33,84507.0,10.5432,10.5579,10.5358,10.5579,84507.0
2019-02-27 11:50:00,14.33,14.35,14.32,14.35,85128.0,10.5579,10.5726,10.5505,10.5726,85128.0
2019-02-27 11:55:00,14.34,14.35,14.32,14.34,55688.0,10.5653,10.5726,10.5505,10.5653,55688.0
2019-02-27 12:00:00,14.33,14.35,14.33,14.35,52161.0,10.5579,10.5726,10.5579,10.5726,52161.0
2019-02-27 12:05:00,14.35,14.35,14.34,14.35,19907.0,10.5726,10.5726,10.5653,10.5726,19907.0
2019-02-27 12:10:00,14.35,14.36,14.32,14.33,229478.0,10.5726,10.58,10.5505,10.5579,229478.0
2019-02-27 12:15:00,14.33,14.35,14.32,14.35,67808.0,10.5579,10.5726,10.5505,10.5726,67808.0
2019-02-27 12:20:00,14.35,14.36,14.34,14.35,120083.0,10.5726,10.58,10.5653,10.5726,120083.0
2019-02-27 12:25:00,14.34,14.37,14.34,14.37,134839.0,10.5653,10.5874,10.5653,10.5874,134839.0
2019-02-27 12:30:00,14.37,14.37,14.35,14.35,41476.0,10.5874,10.5874,10.5726,10.5726,41476.0
2019-02-27 12:35:00,14.35,14.36,14.34,14.36,80314.0,10.5726,10.58,10.5653,10.58,80314.0
2019-02-27 12:40:00,14.35,14.37,14.35,14.37,28173.0,10.5726,10.5874,10.5726,10.5874,28173.0
2019-02-27 12:45:00,14.37,14.37,14.35,14.37,44605.0,10.5874,10.5874,10.5726,10.5874,44605.0
2019-02-27 12:50:00,14.37,14.37,14.34,14.36,466779.0,10.5874,10.5874,10.5653,10.58,466779.0
2019-02-27 12:55:00,14.36,14.37,14.35,14.35,130481.0,10.58,10.5874,10.5726,10.5726,130481.0
2019-02-27 13:00:00,14.35,14.36,14.34,14.35,35560.0,10.5726,10.58,10.5653,10.5726,35560.0
2019-02-27 13:05:00,14.35,14.36,14.35,14.35,35529.0,10.5726,10.58,10.5726,10.5726,35529.0
2019-02-27 13:10:00,14.35,14.38,14.35,14.38,93259.0,10.5726,10.5947,10.5726,10.5947,93259.0
2019-02-27 13:15:00,14.38,14.38,14.37,14.38,11425.0,10.5947,10.5947,10.5874,10.5947,11425.0
2019-02-27 13:20:00,14.37,14.39,14.37,14.39,37440.0,10.5874,10.6021,10.5874,10.6021,37440.0
2019-02-27 13:25:00,14.39,14.39,14.37,14.37,59646.0,10.6021,10.6021,10.5874,10.5874,59646.0
2019-02-27 13:30:00,14.38,14.39,14.37,14.38,124875.0,10.5947,10.6021,10.5874,10.5947,124875.0
2019-02-27 13:35:00,14.38,14.39,14.36,14.36,98561.0,10.5947,10.6021,10.58,10.58,98561.0
2019-02-27 13:40:00,14.36,14.37,14.35,14.37,73364.0,10.58,10.5874,10.5726,10.5874,73364.0
2019-02-27 13:45:00,14.37,14.38,14.36,14.38,19445.0,10.5874,10.5947,10.58,10.5947,19445.0
2019-02-27 13:50:00,14.38,14.38,14.37,14.37,13300.0,10.5947,10.5947,10.5874,10.5874,13300.0
2019-02-27 13:55:00,14.38,14.38,14.36,14.36,178438.0,10.5947,10.5947,10.58,10.58,178438.0
2019-02-27 14:00:00,14.36,14.38,14.36,14.38,44439.0,10.58,10.5947,10.58,10.5947,44439.0
2019-02-27 14:05:00,14.38,14.38,14.36,14.37,65093.0,10.5947,10.5947,10.58,10.5874,65093.0
2019-02-27 14:10:00,14.38,14.38,14.37,14.38,95788.0,10.5947,10.5947,10.5874,10.5947,95788.0
2019-02-27 14:15:00,14.38,14.4,14.38,14.39,92044.0,10.5947,10.6095,10.5947,10.6021,92044.0
2019-02-27 14:20:00,14.39,14.39,14.36,14.37,67511.0,10.6021,10.6021,10.58,10.5874,67511.0
2019-02-27 14:25:00,14.37,14.38,14.36,14.36,21939.0,10.5874,10.5947,10.58,10.58,21939.0
2019-02-27 14:30:00,14.37,14.37,14.35,14.35,32035.0,10.5874,10.5874,10.5726,10.5726,32035.0
2019-02-27 14:35:00,14.35,14.36,14.34,14.34,50951.0,10.5726,10.58,10.5653,10.5653,50951.0
2019-02-27 14:40:00,14.34,14.37,14.34,14.36,130148.0,10.5653,10.5874,10.5653,10.58,130148.0
2019-02-27 14:45:00,14.36,14.36,14.34,14.35,38284.0,10.58,10.58,10.5653,10.5726,38284.0
2019-02-27 14:50:00,14.35,14.35,14.33,14.34,99482.0,10.5726,10.5726,10.5579,10.5653,99482.0
2019-02-27 14:55:00,14.34,14.37,14.33,14.36,93503.0,10.5653,10.5874,10.5579,10.58,93503.0
2019-02-27 15:00:00,14.37,14.38,14.35,14.36,61972.0,10.5874,10.5947,10.5726,10.58,61972.0
2019-02-27 15:05:00,14.37,14.4,14.36,14.39,71952.0,10.5874,10.6095,10.58,10.6021,71952.0
2019-02-27 15:10:00,14.4,14.4,14.38,14.4,47171.0,10.6095,10.6095,10.5947,10.6095,47171.0
2019-02-27 15:15:00,14.4,14.4,14.39,14.4,16224.0,10.6095,10.6095,10.6021,10.6095,16224.0
2019-02-27 15:20:00,14.4,14.4,14.38,14.39,41762.0,10.6095,10.6095,10.5947,10.6021,41762.0
2019-02-27 15:25:00,14.39,14.39,14.37,14.37,36793.0,10.6021,10.6021,10.5874,10.5874,36793.0
2019-02-27 15:30:00,14.37,14.38,14.36,14.38,81064.0,10.5874,10.5947,10.58,10.5947,81064.0
2019-02-27 15:35:00,14.38,14.39,14.37,14.39,48291.0,10.5947,10.6021,10.5874,10.6021,48291.0
2019-02-27 15:40:00,14.39,14.4,14.37,14.38,149204.0,10.6021,10.6095,10.5874,10.5947,149204.0
2019-02-27 15:45:00,14.38,14.4,14.37,14.4,182997.0,10.5947,10.6095,10.5874,10.6095,182997.0
2019-02-27 15:50:00,14.4,14.4,14.38,14.39,171559.0,10.6095,10.6095,10.5947,10.6021,171559.0
2019-02-27 15:55:00,14.39,14.4,14.37,14.38,686039.0,10.6021,10.6095,10.5874,10.5947,686039.0
2019-02-28 09:30:00,14.39,14.44,14.37,14.41,122939.0,10.6021,10.639,10.5874,10.6168,122939.0
2019-02-28 09:35:00,14.4,14.41,14.39,14.39,37472.0,10.6095,10.6168,10.6021,10.6021,37472.0
2019-02-28 09:40:00,14.39,14.43,14.39,14.41,45533.0,10.6021,10.6316,10.6021,10.6168,45533.0
2019-02-28 09:45:00,14.42,14.42,14.38,14.38,143016.0,10.6242,10.6242,10.5947,10.5947,143016.0
2019-02-28 09:50:00,14.38,14.42,14.38,14.41,59587.0,10.5947,10.6242,10.5947,10.6168,59587.0
2019-02-28 09:55:00,14.42,14.44,14.38,14.39,270753.0,10.6242,10.639,10.5947,10.6021,270753.0
2019-02-28 10:00:00,14.39,14.41,14.37,14.4,195260.0,10.6021,10.6168,10.5874,10.6095,195260.0
2019-02-28 10:05:00,14.4,14.4,14.36,14.39,98353.0,10.6095,10.6095,10.58,10.6021,98353.0
2019-02-28 10:10:00,14.38,14.4,14.37,14.37,115972.0,10.5947,10.6095,10.5874,10.5874,115972.0
2019-02-28 10:15:00,14.38,14.39,14.37,14.37,86409.0,10.5947,10.6021,10.5874,10.5874,86409.0
2019-02-28 10:20:00,14.38,14.39,14.37,14.37,48229.0,10.5947,10.6021,10.5874,10.5874,48229.0
2019-02-28 10:25:00,14.37,14.39,14.35,14.39,116333.0,10.5874,10.6021,10.5726,10.6021,116333.0
2019-02-28 10:30:00,14.39,14.4,14.38,14.39,68183.0,10.6021,10.6095,10.5947,10.6021,68183.0
2019-02-28 10:35:00,14.39,14.4,14.38,14.38,26111.0,10.6021,10.6095,10.5947,10.5947,26111.0
2019-02-28 10:40:00,14.38,14.38,14.35,14.35,60556.0,10.5947,10.5947,10.5726,10.5726,60556.0
2019-02-28 10:45:00,14.36,14.36,14.34,14.36,54640.0,10.58,10.58,10.5653,10.58,54640.0
2019-02-28 10:50:00,14.35,14.37,14.34,14.37,30894.0,10.5726,10.5874,10.5653,10.5874,30894.0
2019-02-28 10:55:00,14.37,14.38,14.36,14.37,65735.0,10.5874,10.5947,10.58,10.5874,65735.0
2019-02-28 11:00:00,14.38,14.39,14.37,14.37,87311.0,10.5947,10.6021,10.5874,10.5874,87311.0
2019-02-28 11:05:00,14.37,14.38,14.35,14.36,26228.0,10.5874,10.5947,10.5726,10.58,26228.0
2019-02-28 11:10:00,14.36,14.36,14.34,14.35,36732.0,10.58,10.58,10.5653,10.5726,36732.0
2019-02-28 11:15:00,14.35,14.38,14.35,14.37,29677.0,10.5726,10.5947,10.5726,10.5874,29677.0
2019-02-28 11:20:00,14.38,14.4,14.37,14.39,86307.0,10.5947,10.6095,10.5874,10.6021,86307.0
2019-02-28 11:25:00,14.39,14.4,14.38,14.4,43391.0,10.6021,10.6095,10.5947,10.6095,43391.0
2019-02-28 11:30:00,14.4,14.4,14.38,14.4,66129.0,10.6095,10.6095,10.5947,10.6095,66129.0
2019-02-28 11:35:00,14.4,14.42,14.39,14.42,46057.0,10.6095,10.6242,10.6021,10.6242,46057.0
2019-02-28 11:40:00,14.41,14.42,14.4,14.41,46107.0,10.6168,10.6242,10.6095,10.6168,46107.0
2019-02-28 11:45:00,14.41,14.42,14.41,14.42,28791.0,10.6168,10.6242,10.6168,10.6242,28791.0
2019-02-28 11:50:00,14.42,14.42,14.39,14.41,69447.0,10.6242,10.6242,10.6021,10.6168,69447.0
2019-02-28 11:55:00,14.41,14.42,14.4,14.4,45512.0,10.6168,10.6242,10.6095,10.6095,45512.0
2019-02-28 12:00:00,14.41,14.42,14.4,14.41,36374.0,10.6168,10.6242,10.6095,10.6168,36374.0
2019-02-28 12:05:00,14.41,14.41,14.4,14.4,55716.0,10.6168,10.6168,10.6095,10.6095,55716.0
2019-02-28 12:10:00,14.4,14.42,14.4,14.41,55762.0,10.6095,10.6242,10.6095,10.6168,55762.0
2019-02-28 12:15:00,14.41,14.42,14.4,14.41,44693.0,10.6168,10.6242,10.6095,10.6168,44693.0
2019-02-28 12:20:00,14.41,14.42,14.4,14.42,25680.0,10.6168,10.6242,10.6095,10.6242,25680.0
2019-02-28 12:25:00,14.42,14.42,14.41,14.42,27544.0,10.6242,10.6242,10.6168,10.6242,27544.0
2019-02-28 12:30:00,14.42,14.42,14.4,14.42,83800.0,10.6242,10.6242,10.6095,10.6242,83800.0
2019-02-28 12:35:00,14.42,14.43,14.41,14.42,27208.0,10.6242,10.6316,10.6168,10.6242,27208.0
2019-02-28 12:40:00,14.43,14.43,14.41,14.41,47637.0,10.6316,10.6316,10.6168,10.6168,47637.0
2019-02-28 12:45:00,14.41,14.42,14.4,14.41,23665.0,10.6168,10.6242,10.6095,10.6168,23665.0
2019-02-28 12:50:00,14.41,14.42,14.4,14.41,22513.0,10.6168,10.6242,10.6095,10.6168,22513.0
2019-02-28 12:55:00,14.42,14.43,14.41,14.43,50058.0,10.6242,10.6316,10.6168,10.6316,50058.0
2019-02-28 13:00:00,14.43,14.43,14.42,14.42,14984.0,10.6316,10.6316,10.6242,10.6242,14984.0
2019-02-28 13:05:00,14.43,14.43,14.41,14.42,46060.0,10.6316,10.6316,10.6168,10.6242,46060.0
2019-02-28 13:10:00,14.42,14.42,14.4,14.41,53280.0,10.6242,10.6242,10.6095,10.6168,53280.0
2019-02-28 13:15:00,14.41,14.44,14.41,14.44,32639.0,10.6168,10.639,10.6168,10.639,32639.0
2019-02-28 13:20:00,14.44,14.44,14.43,14.44,12564.0,10.639,10.639,10.6316,10.639,12564.0
2019-02-28 13:25:00,14.43,14.44,14.41,14.43,199014.0,10.6316,10.639,10.6168,10.6316,199014.0
2019-02-28 13:30:00,14.44,14.45,14.43,14.44,14285.0,10.639,10.6463,10.6316,10.639,14285.0
2019-02-28 13:35:00,14.45,14.45,14.44,14.45,18292.0,10.6463,10.6463,10.639,10.6463,18292.0
2019-02-28 13:40:00,14.45,14.45,14.44,14.45,14671.0,10.6463,10.6463,10.639,10.6463,14671.0
2019-02-28 13:45:00,14.45,14.45,14.42,14.43,106823.0,10.6463,10.6463,10.6242,10.6316,106823.0
2019-02-28 13:50:00,14.44,14.44,14.43,14.44,11782.0,10.639,10.639,10.6316,10.639,11782.0
2019-02-28 13:55:00,14.44,14.44,14.42,14.43,186127.0,10.639,10.639,10.6242,10.6316,186127.0
2019-02-28 14:00:00,14.44,14.45,14.42,14.43,87976.0,10.639,10.6463,10.6242,10.6316,87976.0
2019-02-28 14:05:00,14.43,14.44,14.43,14.43,32313.0,10.6316,10.639,10.6316,10.6316,32313.0
2019-02-28 14:10:00,14.43,14.44,14.43,14.43,22233.0,10.6316,10.639,10.6316,10.6316,22233.0
2019-02-28 14:15:00,14.44,14.45,14.43,14.44,80516.0,10.639,10.6463,10.6316,10.639,80516.0
2019-02-28 14:20:00,14.44,14.45,14.43,14.44,30196.0,10.639,10.6463,10.6316,10.639,30196.0
2019-02-28 14:25:00,14.45,14.45,14.44,14.45,42961.0,10.6463,10.6463,10.639,10.6463,42961.0
2019-02-28 14:30:00,14.45,14.45,14.43,14.43,65331.0,10.6463,10.6463,10.6316,10.6316,65331.0
2019-02-28 14:35:00,14.43,14.44,14.42,14.42,33321.0,10.6316,10.639,10.6242,10.6242,33321.0
2019-02-28 14:40:00,14.42,14.43,14.41,14.41,33215.0,10.6242,10.6316,10.6168,10.6168,33215.0
2019-02-28 14:45:00,14.42,14.42,14.4,14.4,26323.0,10.6242,10.6242,10.6095,10.6095,26323.0
2019-02-28 14:50:00,14.4,14.41,14.39,14.39,26456.0,10.6095,10.6168,10.6021,10.6021,26456.0
2019-02-28 14:55:00,14.39,14.41,14.38,14.4,98410.0,10.6021,10.6168,10.5947,10.6095,98410.0
2019-02-28 15:00:00,14.4,14.41,14.4,14.41,38784.0,10.6095,10.6168,10.6095,10.6168,38784.0
2019-02-28 15:05:00,14.41,14.41,14.39,14.4,60473.0,10.6168,10.6168,10.6021,10.6095,60473.0
2019-02-28 15:10:00,14.4,14.41,14.39,14.41,56718.0,10.6095,10.6168,10.6021,10.6168,56718.0
2019-02-28 15:15:00,14.41,14.41,14.39,14.4,146307.0,10.6168,10.6168,10.6021,10.6095,146307.0
2019-02-28 15:20:00,14.4,14.41,14.38,14.38,91828.0,10.6095,10.6168,10.5947,10.5947,91828.0
2019-02-28 15:25:00,14.38,14.4,14.38,14.4,55397.0,10.5947,10.6095,10.5947,10.6095,55397.0
2019-02-28 15:30:00,14.4,14.41,14.38,14.41,129364.0,10.6095,10.6168,10.5947,10.6168,129364.0
2019-02-28 15:35:00,14.41,14.42,14.39,14.41,169539.0,10.6168,10.6242,10.6021,10.6168,169539.0
2019-02-28 15:40:00,14.41,14.41,14.38,14.4,110461.0,10.6168,10.6168,10.5947,10.6095,110461.0
2019-02-28 15:45:00,14.39,14.4,14.38,14.38,98034.0,10.6021,10.6095,10.5947,10.5947,98034.0
2019-02-28 15:50:00,14.38,14.39,14.35,14.36,316869.0,10.5947,10.6021,10.5726,10.58,316869.0
2019-02-28 15:55:00,14.36,14.41,14.35,14.41,1079919.0,10.58,10.6168,10.5726,10.6168,1079919.0
2019-03-01 09:30:00,14.49,14.58,14.45,14.55,157436.0,10.6758,10.7421,10.6463,10.72,157436.0
2019-03-01 09:35:00,14.55,14.57,14.51,14.56,104728.0,10.72,10.7347,10.6905,10.7274,104728.0
2019-03-01 09:40:00,14.57,14.59,14.56,14.59,36712.0,10.7347,10.7495,10.7274,10.7495,36712.0
2019-03-01 09:45:00,14.6,14.61,14.57,14.6,134857.0,10.7568,10.7642,10.7347,10.7568,134857.0
2019-03-01 09:50:00,14.6,14.6,14.57,14.58,120813.0,10.7568,10.7568,10.7347,10.7421,120813.0
2019-03-01 09:55:00,14.58,14.58,14.54,14.56,74050.0,10.7421,10.7421,10.7126,10.7274,74050.0
2019-03-01 10:00:00,14.56,14.56,14.5,14.51,146652.0,10.7274,10.7274,10.6832,10.6905,146652.0
2019-03-01 10:05:00,14.51,14.51,14.48,14.48,103968.0,10.6905,10.6905,10.6684,10.6684,103968.0
2019-03-01 10:10:00,14.48,14.49,14.46,14.48,102881.0,10.6684,10.6758,10.6537,10.6684,102881.0
2019-03-01 10:15:00,14.48,14.49,14.46,14.47,141428.0,10.6684,10.6758,10.6537,10.6611,141428.0
2019-03-01 10:20:00,14.47,14.47,14.43,14.44,57642.0,10.6611,10.6611,10.6316,10.639,57642.0
2019-03-01 10:25:00,14.44,14.44,14.42,14.43,32906.0,10.639,10.639,10.6242,10.6316,32906.0
2019-03-01 10:30:00,14.42,14.43,14.41,14.42,66220.0,10.6242,10.6316,10.6168,10.6242,66220.0
2019-03-01 10:35:00,14.42,14.42,14.4,14.4,27978.0,10.6242,10.6242,10.6095,10.6095,27978.0
2019-03-01 10:40:00,14.4,14.43,14.39,14.43,73051.0,10.6095,10.6316,10.6021,10.6316,73051.0
2019-03-01 10:45:00,14.42,14.43,14.42,14.43,24556.0,10.6242,10.6316,10.6242,10.6316,24556.0
2019-03-01 10:50:00,14.43,14.43,14.41,14.43,61548.0,10.6316,10.6316,10.6168,10.6316,61548.0
2019-03-01 10:55:00,14.43,14.43,14.41,14.41,47998.0,10.6316,10.6316,10.6168,10.6168,47998.0
2019-03-01 11:00:00,14.42,14.42,14.39,14.4,150885.0,10.6242,10.6242,10.6021,10.6095,150885.0
2019-03-01 11:05:00,14.4,14.4,14.38,14.38,50048.0,10.6095,10.6095,10.5947,10.5947,50048.0
2019-03-01 11:10:00,14.38,14.39,14.36,14.37,41209.0,10.5947,10.6021,10.58,10.5874,41209.0
2019-03-01 11:15:00,14.37,14.38,14.36,14.37,80407.0,10.5874,10.5947,10.58,10.5874,80407.0
2019-03-01 11:20:00,14.37,14.38,14.35,14.35,155466.0,10.5874,10.5947,10.5726,10.5726,155466.0
2019-03-01 11:25:00,14.36,14.38,14.36,14.37,124527.0,10.58,10.5947,10.58,10.5874,124527.0
2019-03-01 11:30:00,14.37,14.37,14.35,14.36,26287.0,10.5874,10.5874,10.5726,10.58,26287.0
2019-03-01 11:35:00,14.36,14.39,14.35,14.39,115188.0,10.58,10.6021,10.5726,10.6021,115188.0
2019-03-01 11:40:00,14.39,14.39,14.36,14.36,51232.0,10.6021,10.6021,10.58,10.58,51232.0
2019-03-01 11:45:00,14.37,14.37,14.33,14.33,33159.0,10.5874,10.5874,10.5579,10.5579,33159.0
2019-03-01 11:50:00,14.33,14.34,14.32,14.33,92744.0,10.5579,10.5653,10.5505,10.5579,92744.0
2019-03-01 11:55:00,14.34,14.35,14.33,14.34,50374.0,10.5653,10.5726,10.5579,10.5653,50374.0
2019-03-01 12:00:00,14.34,14.35,14.32,14.34,85466.0,10.5653,10.5726,10.5505,10.5653,85466.0
2019-03-01 12:05:00,14.34,14.35,14.33,14.34,144256.0,10.5653,10.5726,10.5579,10.5653,144256.0
2019-03-01 12:10:00,14.34,14.36,14.33,14.36,50702.0,10.5653,10.58,10.5579,10.58,50702.0
2019-03-01 12:15:00,14.36,14.37,14.35,14.37,43433.0,10.58,10.5874,10.5726,10.5874,43433.0
2019-03-01 12:20:00,14.36,14.37,14.32,14.36,1070423.0,10.58,10.5874,10.5505,10.58,1070423.0
2019-03-01 12:25:00,14.35,14.36,14.35,14.36,25793.0,10.5726,10.58,10.5726,10.58,25793.0
2019-03-01 12:30:00,14.36,14.38,14.35,14.38,137479.0,10.58,10.5947,10.5726,10.5947,137479.0
2019-03-01 12:35:00,14.38,14.38,14.35,14.36,93192.0,10.5947,10.5947,10.5726,10.58,93192.0
2019-03-01 12:40:00,14.36,14.37,14.35,14.37,60203.0,10.58,10.5874,10.5726,10.5874,60203.0
2019-03-01 12:45:00,14.36,14.37,14.36,14.37,16273.0,10.58,10.5874,10.58,10.5874,16273.0
2019-03-01 12:50:00,14.37,14.4,14.36,14.4,61867.0,10.5874,10.6095,10.58,10.6095,61867.0
2019-03-01 12:55:00,14.4,14.41,14.39,14.41,28229.0,10.6095,10.6168,10.6021,10.6168,28229.0
2019-03-01 13:00:00,14.41,14.41,14.39,14.4,51203.0,10.6168,10.6168,10.6021,10.6095,51203.0
2019-03-01 13:05:00,14.4,14.4,14.39,14.4,25060.0,10.6095,10.6095,10.6021,10.6095,25060.0
2019-03-01 13:10:00,14.4,14.41,14.39,14.4,399276.0,10.6095,10.6168,10.6021,10.6095,399276.0
2019-03-01 13:15:00,14.4,14.41,14.39,14.39,59962.0,10.6095,10.6168,10.6021,10.6021,59962.0
2019-03-01 13:20:00,14.39,14.4,14.37,14.37,85237.0,10.6021,10.6095,10.5874,10.5874,85237.0
2019-03-01 13:25:00,14.38,14.38,14.37,14.38,44946.0,10.5947,10.5947,10.5874,10.5947,44946.0
2019-03-01 13:30:00,14.37,14.38,14.37,14.38,99762.0,10.5874,10.5947,10.5874,10.5947,99762.0
2019-03-01 13:35:00,14.38,14.38,14.36,14.38,110161.0,10.5947,10.5947,10.58,10.5947,110161.0
2019-03-01 13:40:00,14.38,14.4,14.37,14.4,57695.0,10.5947,10.6095,10.5874,10.6095,57695.0
2019-03-01 13:45:00,14.4,14.4,14.39,14.4,36534.0,10.6095,10.6095,10.6021,10.6095,36534.0
2019-03-01 13:50:00,14.4,14.4,14.37,14.38,190397.0,10.6095,10.6095,10.5874,10.5947,190397.0
2019-03-01 13:55:00,14.38,14.38,14.37,14.38,41285.0,10.5947,10.5947,10.5874,10.5947,41285.0
2019-03-01 14:00:00,14.38,14.38,14.37,14.38,79885.0,10.5947,10.5947,10.5874,10.5947,79885.0
2019-03-01 14:05:00,14.38,14.39,14.35,14.37,257395.0,10.5947,10.6021,10.5726,10.5874,257395.0
2019-03-01 14:10:00,14.37,14.37,14.36,14.37,59222.0,10.5874,10.5874,10.58,10.5874,59222.0
2019-03-01 14:15:00,14.37,14.37,14.36,14.36,106479.0,10.5874,10.5874,10.58,10.58,106479.0
2019-03-01 14:20:00,14.37,14.39,14.36,14.38,203634.0,10.5874,10.6021,10.58,10.5947,203634.0
2019-03-01 14:25:00,14.39,14.39,14.37,14.38,97471.0,10.6021,10.6021,10.5874,10.5947,97471.0
2019-03-01 14:30:00,14.38,14.38,14.35,14.36,105154.0,10.5947,10.5947,10.5726,10.58,105154.0
2019-03-01 14:35:00,14.36,14.36,14.34,14.35,72912.0,10.58,10.58,10.5653,10.5726,72912.0
2019-03-01 14:40:00,14.35,14.36,14.33,14.36,236613.0,10.5726,10.58,10.5579,10.58,236613.0
2019-03-01 14:45:00,14.36,14.36,14.33,14.33,235030.0,10.58,10.58,10.5579,10.5579,235030.0
2019-03-01 14:50:00,14.34,14.36,14.33,14.36,158098.0,10.5653,10.58,10.5579,10.58,158098.0
2019-03-01 14:55:00,14.36,14.37,14.35,14.37,165757.0,10.58,10.5874,10.5726,10.5874,165757.0
2019-03-01 15:00:00,14.37,14.37,14.35,14.37,281293.0,10.5874,10.5874,10.5726,10.5874,281293.0
2019-03-01 15:05:00,14.37,14.37,14.36,14.37,193891.0,10.5874,10.5874,10.58,10.5874,193891.0
2019-03-01 15:10:00,14.37,14.38,14.37,14.38,122097.0,10.5874,10.5947,10.5874,10.5947,122097.0
2019-03-01 15:15:00,14.38,14.38,14.37,14.38,111870.0,10.5947,10.5947,10.5874,10.5947,111870.0
2019-03-01 15:20:00,14.38,14.38,14.36,14.37,134340.0,10.5947,10.5947,10.58,10.5874,134340.0
2019-03-01 15:25:00,14.36,14.37,14.36,14.36,153909.0,10.58,10.5874,10.58,10.58,153909.0
2019-03-01 15:30:00,14.37,14.37,14.34,14.35,167169.0,10.5874,10.5874,10.5653,10.5726,167169.0
2019-03-01 15:35:00,14.35,14.36,14.34,14.36,196112.0,10.5726,10.58,10.5653,10.58,196112.0
2019-03-01 15:40:00,14.36,14.38,14.35,14.38,305048.0,10.58,10.5947,10.5726,10.5947,305048.0
2019-03-01 15:45:00,14.38,14.39,14.37,14.39,313789.0,10.5947,10.6021,10.5874,10.6021,313789.0
2019-03-01 15:50:00,14.39,14.41,14.38,14.4,432954.0,10.6021,10.6168,10.5947,10.6095,432954.0
2019-03-01 15:55:00,14.39,14.43,14.39,14.39,1169224.0,10.6021,10.6316,10.6021,10.6021,1169224.0
2019-03-04 09:30:00,14.41,14.45,14.4,14.41,144120.0,10.6168,10.6463,10.6095,10.6168,144120.0
2019-03-04 09:35:00,14.41,14.41,14.37,14.38,120397.0,10.6168,10.6168,10.5874,10.5947,120397.0
2019-03-04 09:40:00,14.39,14.4,14.36,14.39,107855.0,10.6021,10.6095,10.58,10.6021,107855.0
2019-03-04 09:45:00,14.4,14.4,14.37,14.37,43888.0,10.6095,10.6095,10.5874,10.5874,43888.0
2019-03-04 09:50:00,14.37,14.42,14.37,14.41,142270.0,10.5874,10.6242,10.5874,10.6168,142270.0
2019-03-04 09:55:00,14.41,14.47,14.41,14.47,113141.0,10.6168,10.6611,10.6168,10.6611,113141.0
2019-03-04 10:00:00,14.47,14.49,14.45,14.48,44329.0,10.6611,10.6758,10.6463,10.6684,44329.0
2019-03-04 10:05:00,14.48,14.51,14.48,14.5,66385.0,10.6684,10.6905,10.6684,10.6832,66385.0
2019-03-04 10:10:00,14.51,14.52,14.5,14.51,26513.0,10.6905,10.6979,10.6832,10.6905,26513.0
2019-03-04 10:15:00,14.51,14.54,14.5,14.54,73410.0,10.6905,10.7126,10.6832,10.7126,73410.0
2019-03-04 10:20:00,14.54,14.55,14.52,14.53,57642.0,10.7126,10.72,10.6979,10.7053,57642.0
2019-03-04 10:25:00,14.53,14.55,14.53,14.54,55789.0,10.7053,10.72,10.7053,10.7126,55789.0
2019-03-04 10:30:00,14.54,14.54,14.5,14.52,755985.0,10.7126,10.7126,10.6832,10.6979,755985.0
2019-03-04 10:35:00,14.51,14.51,14.49,14.51,76440.0,10.6905,10.6905,10.6758,10.6905,76440.0
2019-03-04 10:40:00,14.51,14.52,14.5,14.51,77678.0,10.6905,10.6979,10.6832,10.6905,77678.0
2019-03-04 10:45:00,14.51,14.52,14.49,14.5,225004.0,10.6905,10.6979,10.6758,10.6832,225004.0
2019-03-04 10:50:00,14.49,14.5,14.47,14.47,114540.0,10.6758,10.6832,10.6611,10.6611,114540.0
2019-03-04 10:55:00,14.47,14.49,14.46,14.48,56438.0,10.6611,10.6758,10.6537,10.6684,56438.0
2019-03-04 11:00:00,14.48,14.48,14.44,14.44,112285.0,10.6684,10.6684,10.639,10.639,112285.0
2019-03-04 11:05:00,14.44,14.46,14.42,14.43,92249.0,10.639,10.6537,10.6242,10.6316,92249.0
2019-03-04 11:10:00,14.42,14.44,14.41,14.42,166037.0,10.6242,10.639,10.6168,10.6242,166037.0
2019-03-04 11:15:00,14.42,14.43,14.4,14.42,69292.0,10.6242,10.6316,10.6095,10.6242,69292.0
2019-03-04 11:20:00,14.42,14.43,14.37,14.38,84794.0,10.6242,10.6316,10.5874,10.5947,84794.0
2019-03-04 11:25:00,14.38,14.39,14.36,14.36,49179.0,10.5947,10.6021,10.58,10.58,49179.0
2019-03-04 11:30:00,14.36,14.37,14.35,14.35,136860.0,10.58,10.5874,10.5726,10.5726,136860.0
2019-03-04 11:35:00,14.36,14.38,14.35,14.35,95401.0,10.58,10.5947,10.5726,10.5726,95401.0
2019-03-04 11:40:00,14.35,14.37,14.33,14.34,132679.0,10.5726,10.5874,10.5579,10.5653,132679.0
2019-03-04 11:45:00,14.34,14.35,14.33,14.34,70916.0,10.5653,10.5726,10.5579,10.5653,70916.0
2019-03-04 11:50:00,14.34,14.35,14.32,14.33,62188.0,10.5653,10.5726,10.5505,10.5579,62188.0
2019-03-04 11:55:00,14.32,14.33,14.3,14.32,77506.0,10.5505,10.5579,10.5358,10.5505,77506.0
2019-03-04 12:00:00,14.32,14.34,14.3,14.33,179111.0,10.5505,10.5653,10.5358,10.5579,179111.0
2019-03-04 12:05:00,14.33,14.33,14.31,14.33,96728.0,10.5579,10.5579,10.5432,10.5579,96728.0
2019-03-04 12:10:00,14.33,14.33,14.29,14.29,33358.0,10.5579,10.5579,10.5284,10.5284,33358.0
2019-03-04 12:15:00,14.29,14.29,14.23,14.25,180242.0,10.5284,10.5284,10.4842,10.499,180242.0
2019-03-04 12:20:00,14.25,14.28,14.24,14.28,115753.0,10.499,10.5211,10.4916,10.5211,115753.0
2019-03-04 12:25:00,14.28,14.31,14.27,14.3,242072.0,10.5211,10.5432,10.5137,10.5358,242072.0
2019-03-04 12:30:00,14.3,14.33,14.29,14.32,184897.0,10.5358,10.5579,10.5284,10.5505,184897.0
2019-03-04 12:35:00,14.32,14.32,14.27,14.28,120054.0,10.5505,10.5505,10.5137,10.5211,120054.0
2019-03-04 12:40:00,14.28,14.28,14.26,14.26,49392.0,10.5211,10.5211,10.5063,10.5063,49392.0
2019-03-04 12:45:00,14.27,14.27,14.23,14.25,147490.0,10.5137,10.5137,10.4842,10.499,147490.0
2019-03-04 12:50:00,14.25,14.27,14.23,14.24,140443.0,10.499,10.5137,10.4842,10.4916,140443.0
2019-03-04 12:55:00,14.23,14.25,14.22,14.23,123924.0,10.4842,10.499,10.4769,10.4842,123924.0
2019-03-04 13:00:00,14.23,14.24,14.21,14.21,55358.0,10.4842,10.4916,10.4695,10.4695,55358.0
2019-03-04 13:05:00,14.21,14.23,14.2,14.21,91916.0,10.4695,10.4842,10.4621,10.4695,91916.0
2019-03-04 13:10:00,14.2,14.24,14.2,14.22,84620.0,10.4621,10.4916,10.4621,10.4769,84620.0
2019-03-04 13:15:00,14.23,14.23,14.21,14.22,114210.0,10.4842,10.4842,10.4695,10.4769,114210.0
2019-03-04 13:20:00,14.23,14.26,14.22,14.26,106342.0,10.4842,10.5063,10.4769,10.5063,106342.0
2019-03-04 13:25:00,14.25,14.28,14.24,14.27,382050.0,10.499,10.5211,10.4916,10.5137,382050.0
2019-03-04 13:30:00,14.27,14.28,14.25,14.27,86085.0,10.5137,10.5211,10.499,10.5137,86085.0
2019-03-04 13:35:00,14.27,14.29,14.26,14.27,48847.0,10.5137,10.5284,10.5063,10.5137,48847.0
2019-03-04 13:40:00,14.27,14.31,14.27,14.29,58494.0,10.5137,10.5432,10.5137,10.5284,58494.0
2019-03-04 13:45:00,14.3,14.3,14.28,14.29,46382.0,10.5358,10.5358,10.5211,10.5284,46382.0
2019-03-04 13:50:00,14.29,14.3,14.27,14.29,88761.0,10.5284,10.5358,10.5137,10.5284,88761.0
2019-03-04 13:55:00,14.3,14.33,14.29,14.32,65144.0,10.5358,10.5579,10.5284,10.5505,65144.0
2019-03-04 14:00:00,14.33,14.33,14.31,14.31,129852.0,10.5579,10.5579,10.5432,10.5432,129852.0
2019-03-04 14:05:00,14.32,14.34,14.31,14.33,56099.0,10.5505,10.5653,10.5432,10.5579,56099.0
2019-03-04 14:10:00,14.33,14.34,14.32,14.34,68770.0,10.5579,10.5653,10.5505,10.5653,68770.0
2019-03-04 14:15:00,14.34,14.35,14.33,14.35,44388.0,10.5653,10.5726,10.5579,10.5726,44388.0
2019-03-04 14:20:00,14.35,14.36,14.34,14.35,101453.0,10.5726,10.58,10.5653,10.5726,101453.0
2019-03-04 14:25:00,14.36,14.37,14.34,14.36,111753.0,10.58,10.5874,10.5653,10.58,111753.0
2019-03-04 14:30:00,14.37,14.37,14.34,14.34,78973.0,10.5874,10.5874,10.5653,10.5653,78973.0
2019-03-04 14:35:00,14.34,14.35,14.33,14.34,21092.0,10.5653,10.5726,10.5579,10.5653,21092.0
2019-03-04 14:40:00,14.34,14.35,14.32,14.32,112059.0,10.5653,10.5726,10.5505,10.5505,112059.0
2019-03-04 14:45:00,14.32,14.33,14.31,14.32,38774.0,10.5505,10.5579,10.5432,10.5505,38774.0
2019-03-04 14:50:00,14.31,14.34,14.31,14.34,158153.0,10.5432,10.5653,10.5432,10.5653,158153.0
2019-03-04 14:55:00,14.34,14.34,14.32,14.32,69799.0,10.5653,10.5653,10.5505,10.5505,69799.0
2019-03-04 15:00:00,14.32,14.33,14.29,14.29,86109.0,10.5505,10.5579,10.5284,10.5284,86109.0
2019-03-04 15:05:00,14.29,14.3,14.28,14.28,44680.0,10.5284,10.5358,10.5211,10.5211,44680.0
2019-03-04 15:10:00,14.28,14.31,14.28,14.31,98344.0,10.5211,10.5432,10.5211,10.5432,98344.0
2019-03-04 15:15:00,14.32,14.35,14.3,14.34,183371.0,10.5505,10.5726,10.5358,10.5653,183371.0
2019-03-04 15:20:00,14.34,14.35,14.31,14.32,104008.0,10.5653,10.5726,10.5432,10.5505,104008.0
2019-03-04 15:25:00,14.32,14.35,14.31,14.34,169796.0,10.5505,10.5726,10.5432,10.5653,169796.0
2019-03-04 15:30:00,14.34,14.37,14.33,14.37,172949.0,10.5653,10.5874,10.5579,10.5874,172949.0
2019-03-04 15:35:00,14.36,14.37,14.34,14.36,147162.0,10.58,10.5874,10.5653,10.58,147162.0
2019-03-04 15:40:00,14.37,14.37,14.34,14.36,142140.0,10.5874,10.5874,10.5653,10.58,142140.0
2019-03-04 15:45:00,14.36,14.36,14.33,14.33,199251.0,10.58,10.58,10.5579,10.5579,199251.0
2019-03-04 15:50:00,14.34,14.36,14.33,14.36,253736.0,10.5653,10.58,10.5579,10.58,253736.0
2019-03-04 15:55:00,14.35,14.37,14.35,14.36,497429.0,10.5726,10.5874,10.5726,10.58,497429.0
2019-03-05 09:30:00,14.35,14.38,14.22,14.22,193903.0,10.5726,10.5947,10.4769,10.4769,193903.0
2019-03-05 09:35:00,14.22,14.22,14.15,14.16,238984.0,10.4769,10.4769,10.4253,10.4327,238984.0
2019-03-05 09:40:00,14.15,14.17,14.07,14.07,210927.0,10.4253,10.44,10.3663,10.3663,210927.0
2019-03-05 09:45:00,14.08,14.12,14.08,14.1,182573.0,10.3737,10.4032,10.3737,10.3884,182573.0
2019-03-05 09:50:00,14.1,14.11,14.05,14.07,141501.0,10.3884,10.3958,10.3516,10.3663,141501.0
2019-03-05 09:55:00,14.07,14.12,14.06,14.1,100975.0,10.3663,10.4032,10.359,10.3884,100975.0
2019-03-05 10:00:00,14.1,14.17,14.1,14.16,184314.0,10.3884,10.44,10.3884,10.4327,184314.0
2019-03-05 10:05:00,14.16,14.2,14.14,14.19,249420.0,10.4327,10.4621,10.4179,10.4548,249420.0
2019-03-05 10:10:00,14.18,14.18,14.15,14.15,117532.0,10.4474,10.4474,10.4253,10.4253,117532.0
2019-03-05 10:15:00,14.15,14.15,14.11,14.13,86209.0,10.4253,10.4253,10.3958,10.4106,86209.0
2019-03-05 10:20:00,14.13,14.14,14.11,14.12,76712.0,10.4106,10.4179,10.3958,10.4032,76712.0
2019-03-05 10:25:00,14.11,14.14,14.1,14.12,163566.0,10.3958,10.4179,10.3884,10.4032,163566.0
2019-03-05 10:30:00,14.12,14.14,14.1,14.14,56420.0,10.4032,10.4179,10.3884,10.4179,56420.0
2019-03-05 10:35:00,14.14,14.14,14.11,14.12,48524.0,10.4179,10.4179,10.3958,10.4032,48524.0
2019-03-05 10:40:00,14.12,14.13,14.07,14.08,65325.0,10.4032,10.4106,10.3663,10.3737,65325.0
2019-03-05 10:45:00,14.07,14.08,14.05,14.06,68427.0,10.3663,10.3737,10.3516,10.359,68427.0
2019-03-05 10:50:00,14.07,14.08,14.05,14.08,67496.0,10.3663,10.3737,10.3516,10.3737,67496.0
2019-03-05 10:55:00,14.07,14.1,14.06,14.1,98947.0,10.3663,10.3884,10.359,10.3884,98947.0
2019-03-05 11:00:00,14.1,14.13,14.09,14.12,126828.0,10.3884,10.4106,10.3811,10.4032,126828.0
2019-03-05 11:05:00,14.12,14.15,14.1,14.15,63947.0,10.4032,10.4253,10.3884,10.4253,63947.0
2019-03-05 11:10:00,14.15,14.18,14.14,14.17,67238.0,10.4253,10.4474,10.4179,10.44,67238.0
2019-03-05 11:15:00,14.17,14.19,14.16,14.18,65472.0,10.44,10.4548,10.4327,10.4474,65472.0
2019-03-05 11:20:00,14.18,14.19,14.16,14.17,201465.0,10.4474,10.4548,10.4327,10.44,201465.0
2019-03-05 11:25:00,14.17,14.18,14.16,14.17,167119.0,10.44,10.4474,10.4327,10.44,167119.0
2019-03-05 11:30:00,14.17,14.18,14.14,14.17,119938.0,10.44,10.4474,10.4179,10.44,119938.0
2019-03-05 11:35:00,14.18,14.21,14.18,14.21,51515.0,10.4474,10.4695,10.4474,10.4695,51515.0
2019-03-05 11:40:00,14.21,14.21,14.19,14.2,59962.0,10.4695,10.4695,10.4548,10.4621,59962.0
2019-03-05 11:45:00,14.2,14.21,14.19,14.19,64264.0,10.4621,10.4695,10.4548,10.4548,64264.0
2019-03-05 11:50:00,14.2,14.2,14.16,14.17,52866.0,10.4621,10.4621,10.4327,10.44,52866.0
2019-03-05 11:55:00,14.16,14.17,14.16,14.16,32989.0,10.4327,10.44,10.4327,10.4327,32989.0
2019-03-05 12:00:00,14.16,14.18,14.14,14.16,296520.0,10.4327,10.4474,10.4179,10.4327,296520.0
2019-03-05 12:05:00,14.16,14.17,14.15,14.16,68919.0,10.4327,10.44,10.4253,10.4327,68919.0
2019-03-05 12:10:00,14.15,14.16,14.14,14.14,117366.0,10.4253,10.4327,10.4179,10.4179,117366.0
2019-03-05 12:15:00,14.15,14.15,14.13,14.13,37933.0,10.4253,10.4253,10.4106,10.4106,37933.0
2019-03-05 12:20:00,14.13,14.14,14.11,14.14,219349.0,10.4106,10.4179,10.3958,10.4179,219349.0
2019-03-05 12:25:00,14.14,14.16,14.13,14.14,92143.0,10.4179,10.4327,10.4106,10.4179,92143.0
2019-03-05 12:30:00,14.14,14.14,14.12,14.12,235868.0,10.4179,10.4179,10.4032,10.4032,235868.0
2019-03-05 12:35:00,14.12,14.13,14.12,14.12,55146.0,10.4032,10.4106,10.4032,10.4032,55146.0
2019-03-05 12:40:00,14.12,14.14,14.12,14.13,103864.0,10.4032,10.4179,10.4032,10.4106,103864.0
2019-03-05 12:45:00,14.13,14.16,14.12,14.16,230531.0,10.4106,10.4327,10.4032,10.4327,230531.0
2019-03-05 12:50:00,14.16,14.17,14.15,14.16,87409.0,10.4327,10.44,10.4253,10.4327,87409.0
2019-03-05 12:55:00,14.16,14.19,14.15,14.18,96823.0,10.4327,10.4548,10.4253,10.4474,96823.0
2019-03-05 13:00:00,14.19,14.19,14.18,14.19,66031.0,10.4548,10.4548,10.4474,10.4548,66031.0
2019-03-05 13:05:00,14.19,14.2,14.18,14.19,54331.0,10.4548,10.4621,10.4474,10.4548,54331.0
2019-03-05 13:10:00,14.19,14.21,14.18,14.21,60964.0,10.4548,10.4695,10.4474,10.4695,60964.0
2019-03-05 13:15:00,14.21,14.22,14.19,14.21,277168.0,10.4695,10.4769,10.4548,10.4695,277168.0
2019-03-05 13:20:00,14.21,14.22,14.2,14.2,41101.0,10.4695,10.4769,10.4621,10.4621,41101.0
2019-03-05 13:25:00,14.21,14.21,14.19,14.2,52064.0,10.4695,10.4695,10.4548,10.4621,52064.0
2019-03-05 13:30:00,14.19,14.21,14.18,14.21,59221.0,10.4548,10.4695,10.4474,10.4695,59221.0
2019-03-05 13:35:00,14.21,14.23,14.2,14.23,131841.0,10.4695,10.4842,10.4621,10.4842,131841.0
2019-03-05 13:40:00,14.23,14.23,14.2,14.2,67063.0,10.4842,10.4842,10.4621,10.4621,67063.0
2019-03-05 13:45:00,14.21,14.25,14.2,14.25,81257.0,10.4695,10.499,10.4621,10.499,81257.0
2019-03-05 13:50:00,14.25,14.25,14.24,14.24,75845.0,10.499,10.499,10.4916,10.4916,75845.0
2019-03-05 13:55:00,14.24,14.25,14.23,14.23,71836.0,10.4916,10.499,10.4842,10.4842,71836.0
2019-03-05 14:00:00,14.23,14.27,14.23,14.26,89145.0,10.4842,10.5137,10.4842,10.5063,89145.0
2019-03-05 14:05:00,14.27,14.27,14.25,14.25,70494.0,10.5137,10.5137,10.499,10.499,70494.0
2019-03-05 14:10:00,14.25,14.26,14.24,14.25,52302.0,10.499,10.5063,10.4916,10.499,52302.0
2019-03-05 14:15:00,14.25,14.28,14.24,14.27,94753.0,10.499,10.5211,10.4916,10.5137,94753.0
2019-03-05 14:20:00,14.28,14.28,14.26,14.27,112187.0,10.5211,10.5211,10.5063,10.5137,112187.0
2019-03-05 14:25:00,14.27,14.3,14.27,14.3,49222.0,10.5137,10.5358,10.5137,10.5358,49222.0
2019-03-05 14:30:00,14.29,14.3,14.27,14.28,120168.0,10.5284,10.5358,10.5137,10.5211,120168.0
2019-03-05 14:35:00,14.28,14.3,14.28,14.3,52267.0,10.5211,10.5358,10.5211,10.5358,52267.0
2019-03-05 14:40:00,14.3,14.31,14.29,14.31,122573.0,10.5358,10.5432,10.5284,10.5432,122573.0
2019-03-05 14:45:00,14.31,14.33,14.3,14.32,188567.0,10.5432,10.5579,10.5358,10.5505,188567.0
2019-03-05 14:50:00,14.31,14.33,14.31,14.33,52033.0,10.5432,10.5579,10.5432,10.5579,52033.0
2019-03-05 14:55:00,14.33,14.34,14.31,14.33,108047.0,10.5579,10.5653,10.5432,10.5579,108047.0
2019-03-05 15:00:00,14.33,14.35,14.32,14.34,139522.0,10.5579,10.5726,10.5505,10.5653,139522.0
2019-03-05 15:05:00,14.33,14.34,14.32,14.34,106565.0,10.5579,10.5653,10.5505,10.5653,106565.0
2019-03-05 15:10:00,14.34,14.34,14.32,14.33,121436.0,10.5653,10.5653,10.5505,10.5579,121436.0
2019-03-05 15:15:00,14.33,14.33,14.29,14.29,132210.0,10.5579,10.5579,10.5284,10.5284,132210.0
2019-03-05 15:20:00,14.29,14.3,14.28,14.28,71269.0,10.5284,10.5358,10.5211,10.5211,71269.0
2019-03-05 15:25:00,14.28,14.29,14.26,14.26,118180.0,10.5211,10.5284,10.5063,10.5063,118180.0
2019-03-05 15:30:00,14.27,14.28,14.26,14.26,268582.0,10.5137,10.5211,10.5063,10.5063,268582.0
2019-03-05 15:35:00,14.26,14.29,14.25,14.28,242475.0,10.5063,10.5284,10.499,10.5211,242475.0
2019-03-05 15:40:00,14.28,14.29,14.27,14.28,119897.0,10.5211,10.5284,10.5137,10.5211,119897.0
2019-03-05 15:45:00,14.28,14.3,14.27,14.28,193295.0,10.5211,10.5358,10.5137,10.5211,193295.0
2019-03-05 15:50:00,14.29,14.29,14.27,14.27,144295.0,10.5284,10.5284,10.5137,10.5137,144295.0
2019-03-05 15:55:00,14.28,14.29,14.26,14.26,661880.0,10.5211,10.5284,10.5063,10.5063,661880.0
2019-03-06 09:30:00,14.27,14.3,14.21,14.27,178194.0,10.5137,10.5358,10.4695,10.5137,178194.0
2019-03-06 09:35:00,14.26,14.26,14.19,14.21,147683.0,10.5063,10.5063,10.4548,10.4695,147683.0
2019-03-06 09:40:00,14.2,14.21,14.16,14.18,143045.0,10.4621,10.4695,10.4327,10.4474,143045.0
2019-03-06 09:45:00,14.17,14.21,14.15,14.18,122227.0,10.44,10.4695,10.4253,10.4474,122227.0
2019-03-06 09:50:00,14.19,14.21,14.17,14.2,529962.0,10.4548,10.4695,10.44,10.4621,529962.0
2019-03-06 09:55:00,14.2,14.24,14.2,14.23,71228.0,10.4621,10.4916,10.4621,10.4842,71228.0
2019-03-06 10:00:00,14.23,14.25,14.21,14.24,132791.0,10.4842,10.499,10.4695,10.4916,132791.0
2019-03-06 10:05:00,14.24,14.25,14.21,14.25,69344.0,10.4916,10.499,10.4695,10.499,69344.0
2019-03-06 10:10:00,14.25,14.26,14.24,14.24,108831.0,10.499,10.5063,10.4916,10.4916,108831.0
2019-03-06 10:15:00,14.25,14.26,14.23,14.25,112957.0,10.499,10.5063,10.4842,10.499,112957.0
2019-03-06 10:20:00,14.25,14.29,14.25,14.27,114605.0,10.499,10.5284,10.499,10.5137,114605.0
2019-03-06 10:25:00,14.27,14.3,14.27,14.27,73803.0,10.5137,10.5358,10.5137,10.5137,73803.0
2019-03-06 10:30:00,14.27,14.3,14.26,14.28,82254.0,10.5137,10.5358,10.5063,10.5211,82254.0
2019-03-06 10:35:00,14.27,14.3,14.26,14.3,59860.0,10.5137,10.5358,10.5063,10.5358,59860.0
2019-03-06 10:40:00,14.29,14.32,14.29,14.32,91439.0,10.5284,10.5505,10.5284,10.5505,91439.0
2019-03-06 10:45:00,14.32,14.32,14.28,14.28,35798.0,10.5505,10.5505,10.5211,10.5211,35798.0
2019-03-06 10:50:00,14.28,14.31,14.27,14.3,72345.0,10.5211,10.5432,10.5137,10.5358,72345.0
2019-03-06 10:55:00,14.3,14.33,14.28,14.28,101750.0,10.5358,10.5579,10.5211,10.5211,101750.0
2019-03-06 11:00:00,14.28,14.28,14.26,14.27,63650.0,10.5211,10.5211,10.5063,10.5137,63650.0
2019-03-06 11:05:00,14.27,14.3,14.26,14.29,190659.0,10.5137,10.5358,10.5063,10.5284,190659.0
2019-03-06 11:10:00,14.28,14.29,14.27,14.28,57256.0,10.5211,10.5284,10.5137,10.5211,57256.0
2019-03-06 11:15:00,14.29,14.29,14.26,14.27,39691.0,10.5284,10.5284,10.5063,10.5137,39691.0
2019-03-06 11:20:00,14.27,14.27,14.24,14.25,70613.0,10.5137,10.5137,10.4916,10.499,70613.0
2019-03-06 11:25:00,14.25,14.27,14.24,14.26,49414.0,10.499,10.5137,10.4916,10.5063,49414.0
2019-03-06 11:30:00,14.26,14.27,14.24,14.25,71967.0,10.5063,10.5137,10.4916,10.499,71967.0
2019-03-06 11:35:00,14.25,14.27,14.24,14.26,67996.0,10.499,10.5137,10.4916,10.5063,67996.0
2019-03-06 11:40:00,14.26,14.27,14.22,14.23,53692.0,10.5063,10.5137,10.4769,10.4842,53692.0
2019-03-06 11:45:00,14.22,14.25,14.22,14.22,33182.0,10.4769,10.499,10.4769,10.4769,33182.0
2019-03-06 11:50:00,14.22,14.23,14.19,14.2,54006.0,10.4769,10.4842,10.4548,10.4621,54006.0
2019-03-06 11:55:00,14.2,14.22,14.19,14.21,53610.0,10.4621,10.4769,10.4548,10.4695,53610.0
2019-03-06 12:00:00,14.21,14.23,14.2,14.21,45402.0,10.4695,10.4842,10.4621,10.4695,45402.0
2019-03-06 12:05:00,14.21,14.23,14.21,14.23,61469.0,10.4695,10.4842,10.4695,10.4842,61469.0
2019-03-06 12:10:00,14.22,14.23,14.2,14.2,49031.0,10.4769,10.4842,10.4621,10.4621,49031.0
2019-03-06 12:15:00,14.2,14.21,14.18,14.18,42688.0,10.4621,10.4695,10.4474,10.4474,42688.0
2019-03-06 12:20:00,14.18,14.2,14.15,14.15,276361.0,10.4474,10.4621,10.4253,10.4253,276361.0
2019-03-06 12:25:00,14.16,14.16,14.14,14.15,82495.0,10.4327,10.4327,10.4179,10.4253,82495.0
2019-03-06 12:30:00,14.15,14.15,14.13,14.15,115226.0,10.4253,10.4253,10.4106,10.4253,115226.0
2019-03-06 12:35:00,14.16,14.16,14.14,14.15,53937.0,10.4327,10.4327,10.4179,10.4253,53937.0
2019-03-06 12:40:00,14.14,14.16,14.13,14.13,182720.0,10.4179,10.4327,10.4106,10.4106,182720.0
2019-03-06 12:45:00,14.13,14.14,14.11,14.12,53607.0,10.4106,10.4179,10.3958,10.4032,53607.0
2019-03-06 12:50:00,14.11,14.14,14.11,14.11,69071.0,10.3958,10.4179,10.3958,10.3958,69071.0
2019-03-06 12:55:00,14.11,14.12,14.09,14.11,85374.0,10.3958,10.4032,10.3811,10.3958,85374.0
2019-03-06 13:00:00,14.11,14.12,14.1,14.11,140446.0,10.3958,10.4032,10.3884,10.3958,140446.0
2019-03-06 13:05:00,14.1,14.11,14.09,14.1,74879.0,10.3884,10.3958,10.3811,10.3884,74879.0
2019-03-06 13:10:00,14.11,14.12,14.1,14.11,67203.0,10.3958,10.4032,10.3884,10.3958,67203.0
2019-03-06 13:15:00,14.11,14.13,14.1,14.12,90078.0,10.3958,10.4106,10.3884,10.4032,90078.0
2019-03-06 13:20:00,14.12,14.12,14.1,14.11,97667.0,10.4032,10.4032,10.3884,10.3958,97667.0
2019-03-06 13:25:00,14.12,14.12,14.09,14.11,86488.0,10.4032,10.4032,10.3811,10.3958,86488.0
2019-03-06 13:30:00,14.11,14.14,14.11,14.14,43698.0,10.3958,10.4179,10.3958,10.4179,43698.0
2019-03-06 13:35:00,14.13,14.15,14.12,14.15,92678.0,10.4106,10.4253,10.4032,10.4253,92678.0
2019-03-06 13:40:00,14.15,14.15,14.13,14.14,40624.0,10.4253,10.4253,10.4106,10.4179,40624.0
2019-03-06 13:45:00,14.15,14.15,14.1,14.12,91213.0,10.4253,10.4253,10.3884,10.4032,91213.0
2019-03-06 13:50:00,14.13,14.14,14.11,14.14,42024.0,10.4106,10.4179,10.3958,10.4179,42024.0
2019-03-06 13:55:00,14.14,14.17,14.14,14.15,78674.0,10.4179,10.44,10.4179,10.4253,78674.0
2019-03-06 14:00:00,14.15,14.18,14.15,14.17,66205.0,10.4253,10.4474,10.4253,10.44,66205.0
2019-03-06 14:05:00,14.16,14.17,14.14,14.15,42769.0,10.4327,10.44,10.4179,10.4253,42769.0
2019-03-06 14:10:00,14.15,14.16,14.14,14.15,61422.0,10.4253,10.4327,10.4179,10.4253,61422.0
2019-03-06 14:15:00,14.15,14.15,14.13,14.13,35938.0,10.4253,10.4253,10.4106,10.4106,35938.0
2019-03-06 14:20:00,14.14,14.14,14.13,14.14,36099.0,10.4179,10.4179,10.4106,10.4179,36099.0
2019-03-06 14:25:00,14.14,14.15,14.11,14.12,74979.0,10.4179,10.4253,10.3958,10.4032,74979.0
2019-03-06 14:30:00,14.12,14.13,14.09,14.1,122464.0,10.4032,10.4106,10.3811,10.3884,122464.0
2019-03-06 14:35:00,14.1,14.12,14.09,14.11,63336.0,10.3884,10.4032,10.3811,10.3958,63336.0
2019-03-06 14:40:00,14.11,14.11,14.09,14.09,32913.0,10.3958,10.3958,10.3811,10.3811,32913.0
2019-03-06 14:45:00,14.09,14.1,14.08,14.09,51641.0,10.3811,10.3884,10.3737,10.3811,51641.0
2019-03-06 14:50:00,14.09,14.1,14.07,14.08,89909.0,10.3811,10.3884,10.3663,10.3737,89909.0
2019-03-06 14:55:00,14.08,14.09,14.06,14.07,67396.0,10.3737,10.3811,10.359,10.3663,67396.0
2019-03-06 15:00:00,14.06,14.07,14.05,14.05,48214.0,10.359,10.3663,10.3516,10.3516,48214.0
2019-03-06 15:05:00,14.06,14.07,14.05,14.05,91889.0,10.359,10.3663,10.3516,10.3516,91889.0
2019-03-06 15:10:00,14.05,14.07,14.05,14.06,117542.0,10.3516,10.3663,10.3516,10.359,117542.0
2019-03-06 15:15:00,14.06,14.06,14.02,14.03,117628.0,10.359,10.359,10.3295,10.3369,117628.0
2019-03-06 15:20:00,14.03,14.04,14.01,14.02,69736.0,10.3369,10.3442,10.3221,10.3295,69736.0
2019-03-06 15:25:00,14.02,14.03,14.0,14.03,95482.0,10.3295,10.3369,10.3148,10.3369,95482.0
2019-03-06 15:30:00,14.03,14.04,14.02,14.04,140777.0,10.3369,10.3442,10.3295,10.3442,140777.0
2019-03-06 15:35:00,14.04,14.04,14.02,14.02,74521.0,10.3442,10.3442,10.3295,10.3295,74521.0
2019-03-06 15:40:00,14.03,14.05,14.02,14.04,138300.0,10.3369,10.3516,10.3295,10.3442,138300.0
2019-03-06 15:45:00,14.04,14.05,14.02,14.03,114686.0,10.3442,10.3516,10.3295,10.3369,114686.0
2019-03-06 15:50:00,14.03,14.04,14.02,14.03,213931.0,10.3369,10.3442,10.3295,10.3369,213931.0
2019-03-06 15:55:00,14.02,14.05,14.02,14.02,997163.0,10.3295,10.3516,10.3295,10.3295,997163.0
2019-03-07 09:30:00,13.95,13.95,13.86,13.89,377098.0,10.2779,10.2779,10.2116,10.2337,377098.0
2019-03-07 09:35:00,13.89,13.9,13.81,13.84,204824.0,10.2337,10.2411,10.1748,10.1969,204824.0
2019-03-07 09:40:00,13.84,13.89,13.84,13.89,109674.0,10.1969,10.2337,10.1969,10.2337,109674.0
2019-03-07 09:45:00,13.88,13.88,13.82,13.83,71761.0,10.2264,10.2264,10.1822,10.1895,71761.0
2019-03-07 09:50:00,13.83,13.85,13.79,13.82,161598.0,10.1895,10.2043,10.1601,10.1822,161598.0
2019-03-07 09:55:00,13.82,13.84,13.78,13.84,369603.0,10.1822,10.1969,10.1527,10.1969,369603.0
2019-03-07 10:00:00,13.84,13.85,13.79,13.8,210681.0,10.1969,10.2043,10.1601,10.1674,210681.0
2019-03-07 10:05:00,13.8,13.83,13.79,13.82,193212.0,10.1674,10.1895,10.1601,10.1822,193212.0
2019-03-07 10:10:00,13.82,13.86,13.79,13.86,1296842.0,10.1822,10.2116,10.1601,10.2116,1296842.0
2019-03-07 10:15:00,13.85,13.86,13.77,13.78,498050.0,10.2043,10.2116,10.1453,10.1527,498050.0
2019-03-07 10:20:00,13.78,13.79,13.75,13.77,231495.0,10.1527,10.1601,10.1306,10.1453,231495.0
2019-03-07 10:25:00,13.77,13.82,13.76,13.82,151662.0,10.1453,10.1822,10.1379,10.1822,151662.0
2019-03-07 10:30:00,13.82,13.82,13.8,13.81,249909.0,10.1822,10.1822,10.1674,10.1748,249909.0
2019-03-07 10:35:00,13.81,13.82,13.8,13.82,235913.0,10.1748,10.1822,10.1674,10.1822,235913.0
2019-03-07 10:40:00,13.81,13.82,13.79,13.82,435667.0,10.1748,10.1822,10.1601,10.1822,435667.0
2019-03-07 10:45:00,13.81,13.83,13.81,13.82,328024.0,10.1748,10.1895,10.1748,10.1822,328024.0
2019-03-07 10:50:00,13.82,13.84,13.8,13.84,248739.0,10.1822,10.1969,10.1674,10.1969,248739.0
2019-03-07 10:55:00,13.84,13.84,13.8,13.81,190275.0,10.1969,10.1969,10.1674,10.1748,190275.0
2019-03-07 11:00:00,13.8,13.81,13.77,13.78,283445.0,10.1674,10.1748,10.1453,10.1527,283445.0
2019-03-07 11:05:00,13.77,13.78,13.75,13.76,229885.0,10.1453,10.1527,10.1306,10.1379,229885.0
2019-03-07 11:10:00,13.76,13.76,13.73,13.75,143826.0,10.1379,10.1379,10.1158,10.1306,143826.0
2019-03-07 11:15:00,13.75,13.75,13.72,13.73,188004.0,10.1306,10.1306,10.1085,10.1158,188004.0
2019-03-07 11:20:00,13.74,13.77,13.73,13.77,216767.0,10.1232,10.1453,10.1158,10.1453,216767.0
2019-03-07 11:25:00,13.77,13.79,13.76,13.78,97870.0,10.1453,10.1601,10.1379,10.1527,97870.0
2019-03-07 11:30:00,13.78,13.81,13.77,13.81,175752.0,10.1527,10.1748,10.1453,10.1748,175752.0
2019-03-07 11:35:00,13.8,13.82,13.79,13.81,250428.0,10.1674,10.1822,10.1601,10.1748,250428.0
2019-03-07 11:40:00,13.81,13.81,13.8,13.8,134289.0,10.1748,10.1748,10.1674,10.1674,134289.0
2019-03-07 11:45:00,13.81,13.81,13.77,13.77,159080.0,10.1748,10.1748,10.1453,10.1453,159080.0
2019-03-07 11:50:00,13.77,13.78,13.71,13.73,275461.0,10.1453,10.1527,10.1011,10.1158,275461.0
2019-03-07 11:55:00,13.73,13.75,13.72,13.72,140721.0,10.1158,10.1306,10.1085,10.1085,140721.0
2019-03-07 12:00:00,13.73,13.73,13.7,13.72,248891.0,10.1158,10.1158,10.0937,10.1085,248891.0
2019-03-07 12:05:00,13.71,13.74,13.71,13.71,187170.0,10.1011,10.1232,10.1011,10.1011,187170.0
2019-03-07 12:10:00,13.71,13.73,13.71,13.73,193418.0,10.1011,10.1158,10.1011,10.1158,193418.0
2019-03-07 12:15:00,13.73,13.74,13.69,13.7,328313.0,10.1158,10.1232,10.0864,10.0937,328313.0
2019-03-07 12:20:00,13.69,13.7,13.68,13.69,91137.0,10.0864,10.0937,10.079,10.0864,91137.0
2019-03-07 12:25:00,13.68,13.71,13.68,13.7,202059.0,10.079,10.1011,10.079,10.0937,202059.0
2019-03-07 12:30:00,13.69,13.73,13.67,13.73,371006.0,10.0864,10.1158,10.0716,10.1158,371006.0
2019-03-07 12:35:00,13.72,13.73,13.71,13.73,176072.0,10.1085,10.1158,10.1011,10.1158,176072.0
2019-03-07 12:40:00,13.73,13.74,13.72,13.74,158984.0,10.1158,10.1232,10.1085,10.1232,158984.0
2019-03-07 12:45:00,13.74,13.75,13.73,13.74,79103.0,10.1232,10.1306,10.1158,10.1232,79103.0
2019-03-07 12:50:00,13.74,13.78,13.73,13.78,106622.0,10.1232,10.1527,10.1158,10.1527,106622.0
2019-03-07 12:55:00,13.78,13.78,13.76,13.78,82073.0,10.1527,10.1527,10.1379,10.1527,82073.0
2019-03-07 13:00:00,13.77,13.79,13.77,13.78,121702.0,10.1453,10.1601,10.1453,10.1527,121702.0
2019-03-07 13:05:00,13.77,13.78,13.75,13.75,44809.0,10.1453,10.1527,10.1306,10.1306,44809.0
2019-03-07 13:10:00,13.76,13.76,13.74,13.76,125063.0,10.1379,10.1379,10.1232,10.1379,125063.0
2019-03-07 13:15:00,13.76,13.77,13.75,13.77,55505.0,10.1379,10.1453,10.1306,10.1453,55505.0
2019-03-07 13:20:00,13.76,13.78,13.76,13.78,73309.0,10.1379,10.1527,10.1379,10.1527,73309.0
2019-03-07 13:25:00,13.78,13.79,13.77,13.79,61709.0,10.1527,10.1601,10.1453,10.1601,61709.0
2019-03-07 13:30:00,13.79,13.79,13.77,13.79,87161.0,10.1601,10.1601,10.1453,10.1601,87161.0
2019-03-07 13:35:00,13.78,13.79,13.77,13.78,27449.0,10.1527,10.1601,10.1453,10.1527,27449.0
2019-03-07 13:40:00,13.78,13.79,13.77,13.79,16692.0,10.1527,10.1601,10.1453,10.1601,16692.0
2019-03-07 13:45:00,13.79,13.8,13.78,13.8,50600.0,10.1601,10.1674,10.1527,10.1674,50600.0
2019-03-07 13:50:00,13.8,13.8,13.76,13.77,84125.0,10.1674,10.1674,10.1379,10.1453,84125.0
2019-03-07 13:55:00,13.77,13.77,13.76,13.76,12254.0,10.1453,10.1453,10.1379,10.1379,12254.0
2019-03-07 14:00:00,13.76,13.77,13.75,13.77,161183.0,10.1379,10.1453,10.1306,10.1453,161183.0
2019-03-07 14:05:00,13.77,13.77,13.74,13.74,86095.0,10.1453,10.1453,10.1232,10.1232,86095.0
2019-03-07 14:10:00,13.74,13.75,13.72,13.72,45715.0,10.1232,10.1306,10.1085,10.1085,45715.0
2019-03-07 14:15:00,13.72,13.73,13.71,13.73,54896.0,10.1085,10.1158,10.1011,10.1158,54896.0
2019-03-07 14:20:00,13.73,13.75,13.72,13.73,245073.0,10.1158,10.1306,10.1085,10.1158,245073.0
2019-03-07 14:25:00,13.72,13.74,13.72,13.72,207248.0,10.1085,10.1232,10.1085,10.1085,207248.0
2019-03-07 14:30:00,13.72,13.72,13.68,13.68,336073.0,10.1085,10.1085,10.079,10.079,336073.0
2019-03-07 14:35:00,13.68,13.69,13.66,13.67,128710.0,10.079,10.0864,10.0643,10.0716,128710.0
2019-03-07 14:40:00,13.68,13.69,13.67,13.69,77970.0,10.079,10.0864,10.0716,10.0864,77970.0
2019-03-07 14:45:00,13.68,13.7,13.67,13.69,119108.0,10.079,10.0937,10.0716,10.0864,119108.0
2019-03-07 14:50:00,13.69,13.7,13.67,13.68,82904.0,10.0864,10.0937,10.0716,10.079,82904.0
2019-03-07 14:55:00,13.68,13.71,13.67,13.69,107323.0,10.079,10.1011,10.0716,10.0864,107323.0
2019-03-07 15:00:00,13.69,13.69,13.65,13.66,139081.0,10.0864,10.0864,10.0569,10.0643,139081.0
2019-03-07 15:05:00,13.66,13.66,13.65,13.66,107427.0,10.0643,10.0643,10.0569,10.0643,107427.0
2019-03-07 15:10:00,13.65,13.67,13.65,13.66,149337.0,10.0569,10.0716,10.0569,10.0643,149337.0
2019-03-07 15:15:00,13.67,13.69,13.66,13.69,199886.0,10.0716,10.0864,10.0643,10.0864,199886.0
2019-03-07 15:20:00,13.68,13.7,13.68,13.68,199700.0,10.079,10.0937,10.079,10.079,199700.0
2019-03-07 15:25:00,13.68,13.69,13.67,13.67,100252.0,10.079,10.0864,10.0716,10.0716,100252.0
2019-03-07 15:30:00,13.67,13.72,13.66,13.69,729524.0,10.0716,10.1085,10.0643,10.0864,729524.0
2019-03-07 15:35:00,13.7,13.74,13.69,13.74,243362.0,10.0937,10.1232,10.0864,10.1232,243362.0
2019-03-07 15:40:00,13.74,13.75,13.71,13.71,424567.0,10.1232,10.1306,10.1011,10.1011,424567.0
2019-03-07 15:45:00,13.71,13.73,13.7,13.71,270523.0,10.1011,10.1158,10.0937,10.1011,270523.0
2019-03-07 15:50:00,13.71,13.72,13.69,13.7,402924.0,10.1011,10.1085,10.0864,10.0937,402924.0
2019-03-07 15:55:00,13.7,13.71,13.67,13.69,941491.0,10.0937,10.1011,10.0716,10.0864,941491.0
2019-03-08 09:30:00,13.59,13.62,13.55,13.61,465882.0,10.0127,10.0348,9.9832,10.0274,465882.0
2019-03-08 09:35:00,13.61,13.68,13.6,13.68,530503.0,10.0274,10.079,10.0201,10.079,530503.0
2019-03-08 09:40:00,13.67,13.67,13.63,13.64,137435.0,10.0716,10.0716,10.0422,10.0495,137435.0
2019-03-08 09:45:00,13.64,13.7,13.64,13.7,368249.0,10.0495,10.0937,10.0495,10.0937,368249.0
2019-03-08 09:50:00,13.71,13.71,13.64,13.67,152505.0,10.1011,10.1011,10.0495,10.0716,152505.0
2019-03-08 09:55:00,13.67,13.71,13.66,13.67,133521.0,10.0716,10.1011,10.0643,10.0716,133521.0
2019-03-08 10:00:00,13.67,13.72,13.65,13.7,418244.0,10.0716,10.1085,10.0569,10.0937,418244.0
2019-03-08 10:05:00,13.7,13.74,13.69,13.74,380411.0,10.0937,10.1232,10.0864,10.1232,380411.0
2019-03-08 10:10:00,13.74,13.75,13.71,13.72,298360.0,10.1232,10.1306,10.1011,10.1085,298360.0
2019-03-08 10:15:00,13.72,13.74,13.7,13.71,142199.0,10.1085,10.1232,10.0937,10.1011,142199.0
2019-03-08 10:20:00,13.71,13.72,13.69,13.7,110689.0,10.1011,10.1085,10.0864,10.0937,110689.0
2019-03-08 10:25:00,13.7,13.72,13.69,13.71,144145.0,10.0937,10.1085,10.0864,10.1011,144145.0
2019-03-08 10:30:00,13.72,13.72,13.7,13.71,149369.0,10.1085,10.1085,10.0937,10.1011,149369.0
2019-03-08 10:35:00,13.71,13.76,13.71,13.75,177130.0,10.1011,10.1379,10.1011,10.1306,177130.0
2019-03-08 10:40:00,13.76,13.78,13.74,13.78,221353.0,10.1379,10.1527,10.1232,10.1527,221353.0
2019-03-08 10:45:00,13.78,13.79,13.77,13.78,160311.0,10.1527,10.1601,10.1453,10.1527,160311.0
2019-03-08 10:50:00,13.78,13.78,13.75,13.76,194215.0,10.1527,10.1527,10.1306,10.1379,194215.0
2019-03-08 10:55:00,13.76,13.77,13.75,13.76,213335.0,10.1379,10.1453,10.1306,10.1379,213335.0
2019-03-08 11:00:00,13.76,13.76,13.73,13.74,172475.0,10.1379,10.1379,10.1158,10.1232,172475.0
2019-03-08 11:05:00,13.74,13.74,13.72,13.73,111306.0,10.1232,10.1232,10.1085,10.1158,111306.0
2019-03-08 11:10:00,13.74,13.77,13.72,13.75,521249.0,10.1232,10.1453,10.1085,10.1306,521249.0
2019-03-08 11:15:00,13.75,13.76,13.74,13.75,213456.0,10.1306,10.1379,10.1232,10.1306,213456.0
2019-03-08 11:20:00,13.75,13.76,13.74,13.76,57239.0,10.1306,10.1379,10.1232,10.1379,57239.0
2019-03-08 11:25:00,13.76,13.78,13.75,13.77,519903.0,10.1379,10.1527,10.1306,10.1453,519903.0
2019-03-08 11:30:00,13.77,13.79,13.76,13.77,175341.0,10.1453,10.1601,10.1379,10.1453,175341.0
2019-03-08 11:35:00,13.77,13.78,13.75,13.76,147510.0,10.1453,10.1527,10.1306,10.1379,147510.0
2019-03-08 11:40:00,13.77,13.78,13.75,13.76,90627.0,10.1453,10.1527,10.1306,10.1379,90627.0
2019-03-08 11:45:00,13.76,13.78,13.75,13.76,265955.0,10.1379,10.1527,10.1306,10.1379,265955.0
2019-03-08 11:50:00,13.76,13.79,13.75,13.78,165956.0,10.1379,10.1601,10.1306,10.1527,165956.0
2019-03-08 11:55:00,13.78,13.78,13.74,13.75,65401.0,10.1527,10.1527,10.1232,10.1306,65401.0
2019-03-08 12:00:00,13.75,13.75,13.73,13.73,96600.0,10.1306,10.1306,10.1158,10.1158,96600.0
2019-03-08 12:05:00,13.73,13.74,13.71,13.71,347110.0,10.1158,10.1232,10.1011,10.1011,347110.0
2019-03-08 12:10:00,13.71,13.75,13.71,13.75,174745.0,10.1011,10.1306,10.1011,10.1306,174745.0
2019-03-08 12:15:00,13.75,13.77,13.74,13.77,112504.0,10.1306,10.1453,10.1232,10.1453,112504.0
2019-03-08 12:20:00,13.77,13.79,13.76,13.77,218504.0,10.1453,10.1601,10.1379,10.1453,218504.0
2019-03-08 12:25:00,13.77,13.77,13.76,13.76,117695.0,10.1453,10.1453,10.1379,10.1379,117695.0
2019-03-08 12:30:00,13.76,13.77,13.74,13.75,62593.0,10.1379,10.1453,10.1232,10.1306,62593.0
2019-03-08 12:35:00,13.74,13.75,13.73,13.73,109687.0,10.1232,10.1306,10.1158,10.1158,109687.0
2019-03-08 12:40:00,13.73,13.75,13.72,13.73,183023.0,10.1158,10.1306,10.1085,10.1158,183023.0
2019-03-08 12:45:00,13.73,13.73,13.71,13.71,58498.0,10.1158,10.1158,10.1011,10.1011,58498.0
2019-03-08 12:50:00,13.71,13.72,13.7,13.72,111209.0,10.1011,10.1085,10.0937,10.1085,111209.0
2019-03-08 12:55:00,13.71,13.72,13.69,13.71,254862.0,10.1011,10.1085,10.0864,10.1011,254862.0
2019-03-08 13:00:00,13.71,13.74,13.71,13.72,79059.0,10.1011,10.1232,10.1011,10.1085,79059.0
2019-03-08 13:05:00,13.72,13.73,13.7,13.71,201802.0,10.1085,10.1158,10.0937,10.1011,201802.0
2019-03-08 13:10:00,13.71,13.74,13.71,13.73,189764.0,10.1011,10.1232,10.1011,10.1158,189764.0
2019-03-08 13:15:00,13.73,13.73,13.72,13.73,40620.0,10.1158,10.1158,10.1085,10.1158,40620.0
2019-03-08 13:20:00,13.73,13.74,13.71,13.74,77396.0,10.1158,10.1232,10.1011,10.1232,77396.0
2019-03-08 13:25:00,13.73,13.75,13.72,13.74,46133.0,10.1158,10.1306,10.1085,10.1232,46133.0
2019-03-08 13:30:00,13.74,13.75,13.73,13.74,43510.0,10.1232,10.1306,10.1158,10.1232,43510.0
2019-03-08 13:35:00,13.74,13.74,13.73,13.74,163651.0,10.1232,10.1232,10.1158,10.1232,163651.0
2019-03-08 13:40:00,13.75,13.76,13.74,13.75,151619.0,10.1306,10.1379,10.1232,10.1306,151619.0
2019-03-08 13:45:00,13.75,13.76,13.74,13.74,67166.0,10.1306,10.1379,10.1232,10.1232,67166.0
2019-03-08 13:50:00,13.75,13.75,13.73,13.73,106003.0,10.1306,10.1306,10.1158,10.1158,106003.0
2019-03-08 13:55:00,13.73,13.74,13.72,13.73,126464.0,10.1158,10.1232,10.1085,10.1158,126464.0
2019-03-08 14:00:00,13.74,13.74,13.71,13.73,112497.0,10.1232,10.1232,10.1011,10.1158,112497.0
2019-03-08 14:05:00,13.73,13.75,13.72,13.75,110425.0,10.1158,10.1306,10.1085,10.1306,110425.0
2019-03-08 14:10:00,13.75,13.76,13.74,13.74,149667.0,10.1306,10.1379,10.1232,10.1232,149667.0
2019-03-08 14:15:00,13.74,13.75,13.74,13.74,64407.0,10.1232,10.1306,10.1232,10.1232,64407.0
2019-03-08 14:20:00,13.74,13.75,13.74,13.74,44111.0,10.1232,10.1306,10.1232,10.1232,44111.0
2019-03-08 14:25:00,13.74,13.76,13.74,13.76,97915.0,10.1232,10.1379,10.1232,10.1379,97915.0
2019-03-08 14:30:00,13.76,13.77,13.75,13.76,63259.0,10.1379,10.1453,10.1306,10.1379,63259.0
2019-03-08 14:35:00,13.76,13.77,13.75,13.76,104421.0,10.1379,10.1453,10.1306,10.1379,104421.0
2019-03-08 14:40:00,13.76,13.77,13.75,13.77,43126.0,10.1379,10.1453,10.1306,10.1453,43126.0
2019-03-08 14:45:00,13.76,13.77,13.75,13.77,134693.0,10.1379,10.1453,10.1306,10.1453,134693.0
2019-03-08 14:50:00,13.77,13.79,13.76,13.77,79126.0,10.1453,10.1601,10.1379,10.1453,79126.0
2019-03-08 14:55:00,13.77,13.78,13.75,13.75,42274.0,10.1453,10.1527,10.1306,10.1306,42274.0
2019-03-08 15:00:00,13.76,13.77,13.75,13.76,80858.0,10.1379,10.1453,10.1306,10.1379,80858.0
2019-03-08 15:05:00,13.77,13.77,13.76,13.76,42851.0,10.1453,10.1453,10.1379,10.1379,42851.0
2019-03-08 15:10:00,13.77,13.77,13.73,13.75,145071.0,10.1453,10.1453,10.1158,10.1306,145071.0
2019-03-08 15:15:00,13.75,13.75,13.72,13.73,83868.0,10.1306,10.1306,10.1085,10.1158,83868.0
2019-03-08 15:20:00,13.74,13.74,13.72,13.72,317380.0,10.1232,10.1232,10.1085,10.1085,317380.0
2019-03-08 15:25:00,13.71,13.74,13.71,13.72,394826.0,10.1011,10.1232,10.1011,10.1085,394826.0
2019-03-08 15:30:00,13.72,13.74,13.71,13.74,164791.0,10.1085,10.1232,10.1011,10.1232,164791.0
2019-03-08 15:35:00,13.73,13.73,13.7,13.71,210460.0,10.1158,10.1158,10.0937,10.1011,210460.0
2019-03-08 15:40:00,13.72,13.75,13.71,13.75,157486.0,10.1085,10.1306,10.1011,10.1306,157486.0
2019-03-08 15:45:00,13.74,13.75,13.73,13.74,222934.0,10.1232,10.1306,10.1158,10.1232,222934.0
2019-03-08 15:50:00,13.74,13.76,13.73,13.76,273492.0,10.1232,10.1379,10.1158,10.1379,273492.0
2019-03-08 15:55:00,13.76,13.77,13.74,13.77,792594.0,10.1379,10.1453,10.1232,10.1453,792594.0
2019-03-11 09:30:00,13.78,13.84,13.76,13.78,316254.0,10.1527,10.1969,10.1379,10.1527,316254.0
2019-03-11 09:35:00,13.77,13.78,13.73,13.75,354610.0,10.1453,10.1527,10.1158,10.1306,354610.0
2019-03-11 09:40:00,13.75,13.76,13.71,13.73,524192.0,10.1306,10.1379,10.1011,10.1158,524192.0
2019-03-11 09:45:00,13.73,13.76,13.72,13.73,146543.0,10.1158,10.1379,10.1085,10.1158,146543.0
2019-03-11 09:50:00,13.74,13.75,13.7,13.75,291741.0,10.1232,10.1306,10.0937,10.1306,291741.0
2019-03-11 09:55:00,13.74,13.77,13.74,13.76,318097.0,10.1232,10.1453,10.1232,10.1379,318097.0
2019-03-11 10:00:00,13.75,13.76,13.73,13.76,275689.0,10.1306,10.1379,10.1158,10.1379,275689.0
2019-03-11 10:05:00,13.75,13.79,13.74,13.77,208403.0,10.1306,10.1601,10.1232,10.1453,208403.0
2019-03-11 10:10:00,13.77,13.78,13.74,13.74,103892.0,10.1453,10.1527,10.1232,10.1232,103892.0
2019-03-11 10:15:00,13.74,13.77,13.74,13.76,182800.0,10.1232,10.1453,10.1232,10.1379,182800.0
2019-03-11 10:20:00,13.77,13.8,13.76,13.79,210271.0,10.1453,10.1674,10.1379,10.1601,210271.0
2019-03-11 10:25:00,13.79,13.82,13.79,13.82,183942.0,10.1601,10.1822,10.1601,10.1822,183942.0
2019-03-11 10:30:00,13.81,13.82,13.81,13.81,52671.0,10.1748,10.1822,10.1748,10.1748,52671.0
2019-03-11 10:35:00,13.81,13.83,13.8,13.82,233308.0,10.1748,10.1895,10.1674,10.1822,233308.0
2019-03-11 10:40:00,13.82,13.84,13.81,13.83,137989.0,10.1822,10.1969,10.1748,10.1895,137989.0
2019-03-11 10:45:00,13.84,13.85,13.82,13.85,219200.0,10.1969,10.2043,10.1822,10.2043,219200.0
2019-03-11 10:50:00,13.85,13.88,13.84,13.86,244259.0,10.2043,10.2264,10.1969,10.2116,244259.0
2019-03-11 10:55:00,13.86,13.87,13.85,13.85,162904.0,10.2116,10.219,10.2043,10.2043,162904.0
2019-03-11 11:00:00,13.85,13.86,13.84,13.86,134606.0,10.2043,10.2116,10.1969,10.2116,134606.0
2019-03-11 11:05:00,13.86,13.87,13.85,13.85,81672.0,10.2116,10.219,10.2043,10.2043,81672.0
2019-03-11 11:10:00,13.86,13.86,13.84,13.85,207527.0,10.2116,10.2116,10.1969,10.2043,207527.0
2019-03-11 11:15:00,13.86,13.89,13.85,13.87,258278.0,10.2116,10.2337,10.2043,10.219,258278.0
2019-03-11 11:20:00,13.87,13.89,13.86,13.88,138817.0,10.219,10.2337,10.2116,10.2264,138817.0
2019-03-11 11:25:00,13.88,13.9,13.88,13.9,108270.0,10.2264,10.2411,10.2264,10.2411,108270.0
2019-03-11 11:30:00,13.9,13.9,13.88,13.88,164254.0,10.2411,10.2411,10.2264,10.2264,164254.0
2019-03-11 11:35:00,13.89,13.9,13.87,13.88,174793.0,10.2337,10.2411,10.219,10.2264,174793.0
2019-03-11 11:40:00,13.88,13.9,13.88,13.89,80280.0,10.2264,10.2411,10.2264,10.2337,80280.0
2019-03-11 11:45:00,13.9,13.9,13.88,13.88,272108.0,10.2411,10.2411,10.2264,10.2264,272108.0
2019-03-11 11:50:00,13.88,13.93,13.88,13.93,339435.0,10.2264,10.2632,10.2264,10.2632,339435.0
2019-03-11 11:55:00,13.93,13.94,13.92,13.94,207539.0,10.2632,10.2706,10.2558,10.2706,207539.0
2019-03-11 12:00:00,13.94,13.94,13.89,13.9,566332.0,10.2706,10.2706,10.2337,10.2411,566332.0
2019-03-11 12:05:00,13.91,13.91,13.88,13.88,425124.0,10.2485,10.2485,10.2264,10.2264,425124.0
2019-03-11 12:10:00,13.88,13.89,13.85,13.86,365189.0,10.2264,10.2337,10.2043,10.2116,365189.0
2019-03-11 12:15:00,13.86,13.88,13.85,13.86,178388.0,10.2116,10.2264,10.2043,10.2116,178388.0
2019-03-11 12:20:00,13.86,13.87,13.83,13.84,161054.0,10.2116,10.219,10.1895,10.1969,161054.0
2019-03-11 12:25:00,13.84,13.85,13.83,13.83,94234.0,10.1969,10.2043,10.1895,10.1895,94234.0
2019-03-11 12:30:00,13.84,13.84,13.8,13.81,361550.0,10.1969,10.1969,10.1674,10.1748,361550.0
2019-03-11 12:35:00,13.81,13.82,13.8,13.8,155465.0,10.1748,10.1822,10.1674,10.1674,155465.0
2019-03-11 12:40:00,13.81,13.81,13.79,13.8,92229.0,10.1748,10.1748,10.1601,10.1674,92229.0
2019-03-11 12:45:00,13.79,13.8,13.79,13.79,73363.0,10.1601,10.1674,10.1601,10.1601,73363.0
2019-03-11 12:50:00,13.79,13.81,13.79,13.81,175597.0,10.1601,10.1748,10.1601,10.1748,175597.0
2019-03-11 12:55:00,13.81,13.83,13.8,13.83,241073.0,10.1748,10.1895,10.1674,10.1895,241073.0
2019-03-11 13:00:00,13.83,13.86,13.82,13.85,138811.0,10.1895,10.2116,10.1822,10.2043,138811.0
2019-03-11 13:05:00,13.85,13.86,13.84,13.84,143240.0,10.2043,10.2116,10.1969,10.1969,143240.0
2019-03-11 13:10:00,13.84,13.85,13.83,13.84,143128.0,10.1969,10.2043,10.1895,10.1969,143128.0
2019-03-11 13:15:00,13.84,13.85,13.83,13.84,168745.0,10.1969,10.2043,10.1895,10.1969,168745.0
2019-03-11 13:20:00,13.84,13.84,13.82,13.84,291654.0,10.1969,10.1969,10.1822,10.1969,291654.0
2019-03-11 13:25:00,13.84,13.86,13.82,13.83,355820.0,10.1969,10.2116,10.1822,10.1895,355820.0
2019-03-11 13:30:00,13.83,13.83,13.82,13.83,54409.0,10.1895,10.1895,10.1822,10.1895,54409.0
2019-03-11 13:35:00,13.82,13.84,13.82,13.84,133138.0,10.1822,10.1969,10.1822,10.1969,133138.0
2019-03-11 13:40:00,13.84,13.84,13.83,13.84,67295.0,10.1969,10.1969,10.1895,10.1969,67295.0
2019-03-11 13:45:00,13.84,13.84,13.82,13.82,93687.0,10.1969,10.1969,10.1822,10.1822,93687.0
2019-03-11 13:50:00,13.82,13.83,13.81,13.83,107507.0,10.1822,10.1895,10.1748,10.1895,107507.0
2019-03-11 13:55:00,13.83,13.83,13.81,13.82,137717.0,10.1895,10.1895,10.1748,10.1822,137717.0
2019-03-11 14:00:00,13.82,13.82,13.8,13.81,112402.0,10.1822,10.1822,10.1674,10.1748,112402.0
2019-03-11 14:05:00,13.81,13.81,13.8,13.81,95486.0,10.1748,10.1748,10.1674,10.1748,95486.0
2019-03-11 14:10:00,13.81,13.81,13.78,13.79,194708.0,10.1748,10.1748,10.1527,10.1601,194708.0
2019-03-11 14:15:00,13.78,13.79,13.76,13.77,481746.0,10.1527,10.1601,10.1379,10.1453,481746.0
2019-03-11 14:20:00,13.78,13.79,13.76,13.78,228417.0,10.1527,10.1601,10.1379,10.1527,228417.0
2019-03-11 14:25:00,13.79,13.79,13.77,13.79,68910.0,10.1601,10.1601,10.1453,10.1601,68910.0
2019-03-11 14:30:00,13.79,13.79,13.77,13.77,140493.0,10.1601,10.1601,10.1453,10.1453,140493.0
2019-03-11 14:35:00,13.78,13.78,13.76,13.77,152503.0,10.1527,10.1527,10.1379,10.1453,152503.0
2019-03-11 14:40:00,13.77,13.78,13.76,13.77,67480.0,10.1453,10.1527,10.1379,10.1453,67480.0
2019-03-11 14:45:00,13.76,13.77,13.75,13.75,73926.0,10.1379,10.1453,10.1306,10.1306,73926.0
2019-03-11 14:50:00,13.76,13.76,13.74,13.75,185648.0,10.1379,10.1379,10.1232,10.1306,185648.0
2019-03-11 14:55:00,13.75,13.75,13.74,13.75,112292.0,10.1306,10.1306,10.1232,10.1306,112292.0
2019-03-11 15:00:00,13.75,13.75,13.73,13.75,245406.0,10.1306,10.1306,10.1158,10.1306,245406.0
2019-03-11 15:05:00,13.75,13.76,13.74,13.76,296777.0,10.1306,10.1379,10.1232,10.1379,296777.0
2019-03-11 15:10:00,13.76,13.76,13.73,13.73,452433.0,10.1379,10.1379,10.1158,10.1158,452433.0
2019-03-11 15:15:00,13.73,13.74,13.73,13.73,69558.0,10.1158,10.1232,10.1158,10.1158,69558.0
2019-03-11 15:20:00,13.74,13.74,13.73,13.73,142876.0,10.1232,10.1232,10.1158,10.1158,142876.0
2019-03-11 15:25:00,13.74,13.74,13.72,13.72,105664.0,10.1232,10.1232,10.1085,10.1085,105664.0
2019-03-11 15:30:00,13.73,13.76,13.72,13.76,493257.0,10.1158,10.1379,10.1085,10.1379,493257.0
2019-03-11 15:35:00,13.76,13.78,13.75,13.75,602341.0,10.1379,10.1527,10.1306,10.1306,602341.0
2019-03-11 15:40:00,13.76,13.76,13.74,13.75,366939.0,10.1379,10.1379,10.1232,10.1306,366939.0
2019-03-11 15:45:00,13.75,13.76,13.73,13.75,646831.0,10.1306,10.1379,10.1158,10.1306,646831.0
2019-03-11 15:50:00,13.76,13.76,13.72,13.73,534790.0,10.1379,10.1379,10.1085,10.1158,534790.0
2019-03-11 15:55:00,13.73,13.73,13.69,13.7,2304078.0,10.1158,10.1158,10.0864,10.0937,2304078.0
2019-03-12 09:30:00,13.76,13.82,13.75,13.78,259822.0,10.1379,10.1822,10.1306,10.1527,259822.0
2019-03-12 09:35:00,13.79,13.81,13.75,13.8,295738.0,10.1601,10.1748,10.1306,10.1674,295738.0
2019-03-12 09:40:00,13.79,13.82,13.77,13.81,143135.0,10.1601,10.1822,10.1453,10.1748,143135.0
2019-03-12 09:45:00,13.8,13.81,13.78,13.8,215851.0,10.1674,10.1748,10.1527,10.1674,215851.0
2019-03-12 09:50:00,13.81,13.82,13.79,13.81,172927.0,10.1748,10.1822,10.1601,10.1748,172927.0
2019-03-12 09:55:00,13.81,13.85,13.8,13.84,185305.0,10.1748,10.2043,10.1674,10.1969,185305.0
2019-03-12 10:00:00,13.84,13.84,13.83,13.84,98029.0,10.1969,10.1969,10.1895,10.1969,98029.0
2019-03-12 10:05:00,13.83,13.84,13.81,13.83,198657.0,10.1895,10.1969,10.1748,10.1895,198657.0
2019-03-12 10:10:00,13.84,13.84,13.78,13.78,139555.0,10.1969,10.1969,10.1527,10.1527,139555.0
2019-03-12 10:15:00,13.78,13.79,13.75,13.75,237611.0,10.1527,10.1601,10.1306,10.1306,237611.0
2019-03-12 10:20:00,13.75,13.76,13.73,13.74,146217.0,10.1306,10.1379,10.1158,10.1232,146217.0
2019-03-12 10:25:00,13.73,13.76,13.73,13.75,130670.0,10.1158,10.1379,10.1158,10.1306,130670.0
2019-03-12 10:30:00,13.75,13.76,13.73,13.75,154211.0,10.1306,10.1379,10.1158,10.1306,154211.0
2019-03-12 10:35:00,13.75,13.76,13.72,13.72,135414.0,10.1306,10.1379,10.1085,10.1085,135414.0
2019-03-12 10:40:00,13.72,13.73,13.7,13.71,129745.0,10.1085,10.1158,10.0937,10.1011,129745.0
2019-03-12 10:45:00,13.7,13.72,13.69,13.72,139685.0,10.0937,10.1085,10.0864,10.1085,139685.0
2019-03-12 10:50:00,13.72,13.74,13.71,13.73,244388.0,10.1085,10.1232,10.1011,10.1158,244388.0
2019-03-12 10:55:00,13.72,13.75,13.72,13.75,190314.0,10.1085,10.1306,10.1085,10.1306,190314.0
2019-03-12 11:00:00,13.75,13.76,13.72,13.72,129001.0,10.1306,10.1379,10.1085,10.1085,129001.0
2019-03-12 11:05:00,13.72,13.73,13.71,13.73,99550.0,10.1085,10.1158,10.1011,10.1158,99550.0
2019-03-12 11:10:00,13.73,13.74,13.68,13.69,156861.0,10.1158,10.1232,10.079,10.0864,156861.0
2019-03-12 11:15:00,13.69,13.7,13.68,13.7,64495.0,10.0864,10.0937,10.079,10.0937,64495.0
2019-03-12 11:20:00,13.7,13.73,13.69,13.71,201017.0,10.0937,10.1158,10.0864,10.1011,201017.0
2019-03-12 11:25:00,13.71,13.74,13.7,13.74,92590.0,10.1011,10.1232,10.0937,10.1232,92590.0
2019-03-12 11:30:00,13.74,13.76,13.72,13.74,108556.0,10.1232,10.1379,10.1085,10.1232,108556.0
2019-03-12 11:35:00,13.74,13.76,13.74,13.75,59132.0,10.1232,10.1379,10.1232,10.1306,59132.0
2019-03-12 11:40:00,13.74,13.77,13.74,13.77,58139.0,10.1232,10.1453,10.1232,10.1453,58139.0
2019-03-12 11:45:00,13.76,13.77,13.75,13.75,105004.0,10.1379,10.1453,10.1306,10.1306,105004.0
2019-03-12 11:50:00,13.75,13.77,13.75,13.76,124896.0,10.1306,10.1453,10.1306,10.1379,124896.0
2019-03-12 11:55:00,13.76,13.78,13.74,13.78,198844.0,10.1379,10.1527,10.1232,10.1527,198844.0
2019-03-12 12:00:00,13.78,13.79,13.77,13.78,151272.0,10.1527,10.1601,10.1453,10.1527,151272.0
2019-03-12 12:05:00,13.78,13.79,13.77,13.79,69043.0,10.1527,10.1601,10.1453,10.1601,69043.0
2019-03-12 12:10:00,13.79,13.8,13.78,13.79,51070.0,10.1601,10.1674,10.1527,10.1601,51070.0
2019-03-12 12:15:00,13.8,13.8,13.77,13.77,126781.0,10.1674,10.1674,10.1453,10.1453,126781.0
2019-03-12 12:20:00,13.77,13.78,13.75,13.75,51530.0,10.1453,10.1527,10.1306,10.1306,51530.0
2019-03-12 12:25:00,13.76,13.78,13.75,13.77,109498.0,10.1379,10.1527,10.1306,10.1453,109498.0
2019-03-12 12:30:00,13.77,13.78,13.75,13.75,52098.0,10.1453,10.1527,10.1306,10.1306,52098.0
2019-03-12 12:35:00,13.75,13.76,13.75,13.76,20509.0,10.1306,10.1379,10.1306,10.1379,20509.0
2019-03-12 12:40:00,13.76,13.76,13.75,13.76,33973.0,10.1379,10.1379,10.1306,10.1379,33973.0
2019-03-12 12:45:00,13.75,13.79,13.75,13.75,737140.0,10.1306,10.1601,10.1306,10.1306,737140.0
2019-03-12 12:50:00,13.75,13.75,13.73,13.74,470665.0,10.1306,10.1306,10.1158,10.1232,470665.0
2019-03-12 12:55:00,13.74,13.76,13.73,13.76,109242.0,10.1232,10.1379,10.1158,10.1379,109242.0
2019-03-12 13:00:00,13.75,13.76,13.75,13.75,53160.0,10.1306,10.1379,10.1306,10.1306,53160.0
2019-03-12 13:05:00,13.76,13.76,13.74,13.75,38847.0,10.1379,10.1379,10.1232,10.1306,38847.0
2019-03-12 13:10:00,13.75,13.75,13.74,13.74,55179.0,10.1306,10.1306,10.1232,10.1232,55179.0
2019-03-12 13:15:00,13.74,13.75,13.72,13.72,79776.0,10.1232,10.1306,10.1085,10.1085,79776.0
2019-03-12 13:20:00,13.72,13.73,13.72,13.72,35794.0,10.1085,10.1158,10.1085,10.1085,35794.0
2019-03-12 13:25:00,13.72,13.73,13.72,13.72,38336.0,10.1085,10.1158,10.1085,10.1085,38336.0
2019-03-12 13:30:00,13.73,13.74,13.72,13.74,122230.0,10.1158,10.1232,10.1085,10.1232,122230.0
2019-03-12 13:35:00,13.74,13.76,13.73,13.74,139141.0,10.1232,10.1379,10.1158,10.1232,139141.0
2019-03-12 13:40:00,13.74,13.76,13.74,13.76,264724.0,10.1232,10.1379,10.1232,10.1379,264724.0
2019-03-12 13:45:00,13.76,13.78,13.75,13.77,267696.0,10.1379,10.1527,10.1306,10.1453,267696.0
2019-03-12 13:50:00,13.77,13.78,13.76,13.77,68309.0,10.1453,10.1527,10.1379,10.1453,68309.0
2019-03-12 13:55:00,13.76,13.77,13.76,13.76,44549.0,10.1379,10.1453,10.1379,10.1379,44549.0
2019-03-12 14:00:00,13.76,13.77,13.75,13.75,70713.0,10.1379,10.1453,10.1306,10.1306,70713.0
2019-03-12 14:05:00,13.76,13.76,13.74,13.74,75414.0,10.1379,10.1379,10.1232,10.1232,75414.0
2019-03-12 14:10:00,13.75,13.75,13.74,13.75,33628.0,10.1306,10.1306,10.1232,10.1306,33628.0
2019-03-12 14:15:00,13.75,13.78,13.74,13.78,257669.0,10.1306,10.1527,10.1232,10.1527,257669.0
2019-03-12 14:20:00,13.78,13.78,13.76,13.76,181025.0,10.1527,10.1527,10.1379,10.1379,181025.0
2019-03-12 14:25:00,13.76,13.76,13.74,13.75,46384.0,10.1379,10.1379,10.1232,10.1306,46384.0
2019-03-12 14:30:00,13.75,13.76,13.74,13.76,116070.0,10.1306,10.1379,10.1232,10.1379,116070.0
2019-03-12 14:35:00,13.75,13.76,13.74,13.75,86196.0,10.1306,10.1379,10.1232,10.1306,86196.0
2019-03-12 14:40:00,13.74,13.75,13.74,13.74,36924.0,10.1232,10.1306,10.1232,10.1232,36924.0
2019-03-12 14:45:00,13.74,13.75,13.73,13.73,136292.0,10.1232,10.1306,10.1158,10.1158,136292.0
2019-03-12 14:50:00,13.74,13.74,13.72,13.72,116362.0,10.1232,10.1232,10.1085,10.1085,116362.0
2019-03-12 14:55:00,13.72,13.74,13.72,13.74,131531.0,10.1085,10.1232,10.1085,10.1232,131531.0
2019-03-12 15:00:00,13.74,13.74,13.71,13.73,205698.0,10.1232,10.1232,10.1011,10.1158,205698.0
2019-03-12 15:05:00,13.73,13.75,13.72,13.75,110350.0,10.1158,10.1306,10.1085,10.1306,110350.0
2019-03-12 15:10:00,13.74,13.75,13.72,13.73,118266.0,10.1232,10.1306,10.1085,10.1158,118266.0
2019-03-12 15:15:00,13.72,13.73,13.71,13.71,122149.0,10.1085,10.1158,10.1011,10.1011,122149.0
2019-03-12 15:20:00,13.71,13.72,13.7,13.71,153434.0,10.1011,10.1085,10.0937,10.1011,153434.0
2019-03-12 15:25:00,13.71,13.73,13.7,13.72,429021.0,10.1011,10.1158,10.0937,10.1085,429021.0
2019-03-12 15:30:00,13.72,13.72,13.71,13.72,142023.0,10.1085,10.1085,10.1011,10.1085,142023.0
2019-03-12 15:35:00,13.72,13.72,13.71,13.72,101532.0,10.1085,10.1085,10.1011,10.1085,101532.0
2019-03-12 15:40:00,13.72,13.72,13.71,13.72,110733.0,10.1085,10.1085,10.1011,10.1085,110733.0
2019-03-12 15:45:00,13.72,13.73,13.69,13.7,382733.0,10.1085,10.1158,10.0864,10.0937,382733.0
2019-03-12 15:50:00,13.7,13.71,13.69,13.7,514919.0,10.0937,10.1011,10.0864,10.0937,514919.0
2019-03-12 15:55:00,13.69,13.73,13.67,13.73,1179352.0,10.0864,10.1158,10.0716,10.1158,1179352.0
2019-03-13 09:30:00,13.78,13.83,13.74,13.76,178250.0,10.1527,10.1895,10.1232,10.1379,178250.0
2019-03-13 09:35:00,13.76,13.79,13.74,13.79,130098.0,10.1379,10.1601,10.1232,10.1601,130098.0
2019-03-13 09:40:00,13.78,13.81,13.77,13.8,78361.0,10.1527,10.1748,10.1453,10.1674,78361.0
2019-03-13 09:45:00,13.81,13.81,13.75,13.75,43327.0,10.1748,10.1748,10.1306,10.1306,43327.0
2019-03-13 09:50:00,13.75,13.77,13.74,13.77,48700.0,10.1306,10.1453,10.1232,10.1453,48700.0
2019-03-13 09:55:00,13.77,13.85,13.76,13.85,305546.0,10.1453,10.2043,10.1379,10.2043,305546.0
2019-03-13 10:00:00,13.84,13.89,13.84,13.87,490600.0,10.1969,10.2337,10.1969,10.219,490600.0
2019-03-13 10:05:00,13.87,13.89,13.86,13.88,105771.0,10.219,10.2337,10.2116,10.2264,105771.0
2019-03-13 10:10:00,13.88,13.91,13.87,13.89,117457.0,10.2264,10.2485,10.219,10.2337,117457.0
2019-03-13 10:15:00,13.9,13.92,13.89,13.92,77946.0,10.2411,10.2558,10.2337,10.2558,77946.0
2019-03-13 10:20:00,13.92,13.94,13.91,13.93,143228.0,10.2558,10.2706,10.2485,10.2632,143228.0
2019-03-13 10:25:00,13.92,13.94,13.92,13.93,37552.0,10.2558,10.2706,10.2558,10.2632,37552.0
2019-03-13 10:30:00,13.93,13.96,13.92,13.95,92328.0,10.2632,10.2853,10.2558,10.2779,92328.0
2019-03-13 10:35:00,13.95,13.95,13.93,13.93,337711.0,10.2779,10.2779,10.2632,10.2632,337711.0
2019-03-13 10:40:00,13.93,13.94,13.9,13.91,316147.0,10.2632,10.2706,10.2411,10.2485,316147.0
2019-03-13 10:45:00,13.91,13.93,13.9,13.93,220813.0,10.2485,10.2632,10.2411,10.2632,220813.0
2019-03-13 10:50:00,13.92,13.95,13.92,13.93,96581.0,10.2558,10.2779,10.2558,10.2632,96581.0
2019-03-13 10:55:00,13.94,13.96,13.93,13.95,73425.0,10.2706,10.2853,10.2632,10.2779,73425.0
2019-03-13 11:00:00,13.95,13.95,13.93,13.95,140222.0,10.2779,10.2779,10.2632,10.2779,140222.0
2019-03-13 11:05:00,13.95,13.96,13.94,13.96,60650.0,10.2779,10.2853,10.2706,10.2853,60650.0
2019-03-13 11:10:00,13.96,13.98,13.95,13.96,136671.0,10.2853,10.3,10.2779,10.2853,136671.0
2019-03-13 11:15:00,13.96,13.97,13.95,13.96,47794.0,10.2853,10.2927,10.2779,10.2853,47794.0
2019-03-13 11:20:00,13.96,13.97,13.95,13.96,76749.0,10.2853,10.2927,10.2779,10.2853,76749.0
2019-03-13 11:25:00,13.96,13.99,13.95,13.96,344180.0,10.2853,10.3074,10.2779,10.2853,344180.0
2019-03-13 11:30:00,13.96,13.98,13.95,13.96,218607.0,10.2853,10.3,10.2779,10.2853,218607.0
2019-03-13 11:35:00,13.96,13.98,13.95,13.98,55875.0,10.2853,10.3,10.2779,10.3,55875.0
2019-03-13 11:40:00,13.97,13.98,13.94,13.94,105469.0,10.2927,10.3,10.2706,10.2706,105469.0
2019-03-13 11:45:00,13.94,13.95,13.91,13.92,192431.0,10.2706,10.2779,10.2485,10.2558,192431.0
2019-03-13 11:50:00,13.91,13.95,13.91,13.94,205390.0,10.2485,10.2779,10.2485,10.2706,205390.0
2019-03-13 11:55:00,13.94,13.98,13.94,13.98,93725.0,10.2706,10.3,10.2706,10.3,93725.0
2019-03-13 12:00:00,13.98,13.98,13.96,13.96,158297.0,10.3,10.3,10.2853,10.2853,158297.0
2019-03-13 12:05:00,13.97,13.99,13.96,13.96,110836.0,10.2927,10.3074,10.2853,10.2853,110836.0
2019-03-13 12:10:00,13.97,13.97,13.96,13.96,50278.0,10.2927,10.2927,10.2853,10.2853,50278.0
2019-03-13 12:15:00,13.96,13.97,13.96,13.97,66054.0,10.2853,10.2927,10.2853,10.2927,66054.0
2019-03-13 12:20:00,13.96,13.97,13.95,13.96,83682.0,10.2853,10.2927,10.2779,10.2853,83682.0
2019-03-13 12:25:00,13.96,13.98,13.96,13.96,106698.0,10.2853,10.3,10.2853,10.2853,106698.0
2019-03-13 12:30:00,13.96,13.98,13.95,13.95,49913.0,10.2853,10.3,10.2779,10.2779,49913.0
2019-03-13 12:35:00,13.96,13.96,13.95,13.96,28685.0,10.2853,10.2853,10.2779,10.2853,28685.0
2019-03-13 12:40:00,13.96,13.98,13.95,13.97,90406.0,10.2853,10.3,10.2779,10.2927,90406.0
2019-03-13 12:45:00,13.98,13.99,13.96,13.98,175495.0,10.3,10.3074,10.2853,10.3,175495.0
2019-03-13 12:50:00,13.98,13.99,13.97,13.98,74922.0,10.3,10.3074,10.2927,10.3,74922.0
2019-03-13 12:55:00,13.98,13.99,13.97,13.99,40076.0,10.3,10.3074,10.2927,10.3074,40076.0
2019-03-13 13:00:00,13.99,14.0,13.98,14.0,74733.0,10.3074,10.3148,10.3,10.3148,74733.0
2019-03-13 13:05:00,14.0,14.0,13.98,13.99,78519.0,10.3148,10.3148,10.3,10.3074,78519.0
2019-03-13 13:10:00,13.99,14.0,13.98,14.0,46901.0,10.3074,10.3148,10.3,10.3148,46901.0
2019-03-13 13:15:00,14.0,14.0,13.97,13.98,123577.0,10.3148,10.3148,10.2927,10.3,123577.0
2019-03-13 13:20:00,13.98,13.99,13.97,13.97,69836.0,10.3,10.3074,10.2927,10.2927,69836.0
2019-03-13 13:25:00,13.97,13.98,13.96,13.98,49357.0,10.2927,10.3,10.2853,10.3,49357.0
2019-03-13 13:30:00,13.98,13.98,13.97,13.98,31723.0,10.3,10.3,10.2927,10.3,31723.0
2019-03-13 13:35:00,13.97,13.98,13.96,13.96,176391.0,10.2927,10.3,10.2853,10.2853,176391.0
2019-03-13 13:40:00,13.96,13.97,13.92,13.93,266310.0,10.2853,10.2927,10.2558,10.2632,266310.0
2019-03-13 13:45:00,13.93,13.94,13.91,13.93,240712.0,10.2632,10.2706,10.2485,10.2632,240712.0
2019-03-13 13:50:00,13.92,13.93,13.9,13.92,89072.0,10.2558,10.2632,10.2411,10.2558,89072.0
2019-03-13 13:55:00,13.92,13.94,13.91,13.94,52693.0,10.2558,10.2706,10.2485,10.2706,52693.0
2019-03-13 14:00:00,13.94,13.95,13.93,13.94,185642.0,10.2706,10.2779,10.2632,10.2706,185642.0
2019-03-13 14:05:00,13.94,13.95,13.93,13.95,55485.0,10.2706,10.2779,10.2632,10.2779,55485.0
2019-03-13 14:10:00,13.95,13.95,13.93,13.93,39530.0,10.2779,10.2779,10.2632,10.2632,39530.0
2019-03-13 14:15:00,13.93,13.94,13.93,13.94,30409.0,10.2632,10.2706,10.2632,10.2706,30409.0
2019-03-13 14:20:00,13.94,13.94,13.93,13.94,28571.0,10.2706,10.2706,10.2632,10.2706,28571.0
2019-03-13 14:25:00,13.94,13.97,13.93,13.96,153315.0,10.2706,10.2927,10.2632,10.2853,153315.0
2019-03-13 14:30:00,13.96,13.97,13.94,13.94,79837.0,10.2853,10.2927,10.2706,10.2706,79837.0
2019-03-13 14:35:00,13.95,13.97,13.94,13.96,158469.0,10.2779,10.2927,10.2706,10.2853,158469.0
2019-03-13 14:40:00,13.97,13.97,13.95,13.96,86639.0,10.2927,10.2927,10.2779,10.2853,86639.0
2019-03-13 14:45:00,13.95,13.96,13.92,13.93,169666.0,10.2779,10.2853,10.2558,10.2632,169666.0
2019-03-13 14:50:00,13.93,13.96,13.92,13.96,76689.0,10.2632,10.2853,10.2558,10.2853,76689.0
2019-03-13 14:55:00,13.95,13.97,13.94,13.96,112434.0,10.2779,10.2927,10.2706,10.2853,112434.0
2019-03-13 15:00:00,13.95,13.97,13.95,13.96,100716.0,10.2779,10.2927,10.2779,10.2853,100716.0
2019-03-13 15:05:00,13.96,13.96,13.93,13.93,69887.0,10.2853,10.2853,10.2632,10.2632,69887.0
2019-03-13 15:10:00,13.93,13.95,13.92,13.93,123418.0,10.2632,10.2779,10.2558,10.2632,123418.0
2019-03-13 15:15:00,13.92,13.95,13.92,13.93,110046.0,10.2558,10.2779,10.2558,10.2632,110046.0
2019-03-13 15:20:00,13.93,13.94,13.91,13.93,142646.0,10.2632,10.2706,10.2485,10.2632,142646.0
2019-03-13 15:25:00,13.93,13.94,13.92,13.92,180329.0,10.2632,10.2706,10.2558,10.2558,180329.0
2019-03-13 15:30:00,13.91,13.93,13.9,13.93,224090.0,10.2485,10.2632,10.2411,10.2632,224090.0
2019-03-13 15:35:00,13.93,13.96,13.92,13.96,118379.0,10.2632,10.2853,10.2558,10.2853,118379.0
2019-03-13 15:40:00,13.96,13.96,13.93,13.95,240630.0,10.2853,10.2853,10.2632,10.2779,240630.0
2019-03-13 15:45:00,13.95,13.96,13.93,13.93,184016.0,10.2779,10.2853,10.2632,10.2632,184016.0
2019-03-13 15:50:00,13.94,13.95,13.93,13.95,157620.0,10.2706,10.2779,10.2632,10.2779,157620.0
2019-03-13 15:55:00,13.95,13.96,13.9,13.92,849493.0,10.2779,10.2853,10.2411,10.2558,849493.0
2019-03-14 09:30:00,13.94,13.99,13.92,13.95,154239.0,10.2706,10.3074,10.2558,10.2779,154239.0
2019-03-14 09:35:00,13.95,13.97,13.9,13.97,176112.0,10.2779,10.2927,10.2411,10.2927,176112.0
2019-03-14 09:40:00,13.96,14.0,13.95,14.0,75270.0,10.2853,10.3148,10.2779,10.3148,75270.0
2019-03-14 09:45:00,14.0,14.02,13.98,14.0,130761.0,10.3148,10.3295,10.3,10.3148,130761.0
2019-03-14 09:50:00,14.0,14.03,14.0,14.03,180921.0,10.3148,10.3369,10.3148,10.3369,180921.0
2019-03-14 09:55:00,14.03,14.03,14.01,14.01,80534.0,10.3369,10.3369,10.3221,10.3221,80534.0
2019-03-14 10:00:00,14.02,14.03,14.0,14.0,118837.0,10.3295,10.3369,10.3148,10.3148,118837.0
2019-03-14 10:05:00,14.0,14.02,13.99,14.01,128616.0,10.3148,10.3295,10.3074,10.3221,128616.0
2019-03-14 10:10:00,14.02,14.06,14.02,14.04,333603.0,10.3295,10.359,10.3295,10.3442,333603.0
2019-03-14 10:15:00,14.04,14.06,14.03,14.06,132087.0,10.3442,10.359,10.3369,10.359,132087.0
2019-03-14 10:20:00,14.06,14.08,14.05,14.07,165172.0,10.359,10.3737,10.3516,10.3663,165172.0
2019-03-14 10:25:00,14.07,14.08,14.06,14.06,215445.0,10.3663,10.3737,10.359,10.359,215445.0
2019-03-14 10:30:00,14.06,14.09,14.05,14.09,148576.0,10.359,10.3811,10.3516,10.3811,148576.0
2019-03-14 10:35:00,14.09,14.1,14.07,14.1,101678.0,10.3811,10.3884,10.3663,10.3884,101678.0
2019-03-14 10:40:00,14.1,14.11,14.08,14.11,102459.0,10.3884,10.3958,10.3737,10.3958,102459.0
2019-03-14 10:45:00,14.11,14.12,14.09,14.1,189350.0,10.3958,10.4032,10.3811,10.3884,189350.0
2019-03-14 10:50:00,14.1,14.1,14.08,14.08,39881.0,10.3884,10.3884,10.3737,10.3737,39881.0
2019-03-14 10:55:00,14.09,14.09,14.06,14.07,45856.0,10.3811,10.3811,10.359,10.3663,45856.0
2019-03-14 11:00:00,14.07,14.07,14.04,14.04,55136.0,10.3663,10.3663,10.3442,10.3442,55136.0
2019-03-14 11:05:00,14.04,14.07,14.04,14.07,94656.0,10.3442,10.3663,10.3442,10.3663,94656.0
2019-03-14 11:10:00,14.07,14.08,14.06,14.08,35654.0,10.3663,10.3737,10.359,10.3737,35654.0
2019-03-14 11:15:00,14.07,14.08,14.06,14.07,48107.0,10.3663,10.3737,10.359,10.3663,48107.0
2019-03-14 11:20:00,14.07,14.07,14.05,14.05,56777.0,10.3663,10.3663,10.3516,10.3516,56777.0
2019-03-14 11:25:00,14.05,14.06,14.03,14.04,242982.0,10.3516,10.359,10.3369,10.3442,242982.0
2019-03-14 11:30:00,14.04,14.04,14.02,14.04,60860.0,10.3442,10.3442,10.3295,10.3442,60860.0
2019-03-14 11:35:00,14.03,14.06,14.03,14.06,107747.0,10.3369,10.359,10.3369,10.359,107747.0
2019-03-14 11:40:00,14.06,14.07,14.05,14.07,110793.0,10.359,10.3663,10.3516,10.3663,110793.0
2019-03-14 11:45:00,14.07,14.08,14.06,14.08,33800.0,10.3663,10.3737,10.359,10.3737,33800.0
2019-03-14 11:50:00,14.08,14.1,14.08,14.09,51965.0,10.3737,10.3884,10.3737,10.3811,51965.0
2019-03-14 11:55:00,14.09,14.1,14.07,14.07,45994.0,10.3811,10.3884,10.3663,10.3663,45994.0
2019-03-14 12:00:00,14.07,14.08,14.06,14.08,66464.0,10.3663,10.3737,10.359,10.3737,66464.0
2019-03-14 12:05:00,14.07,14.08,14.06,14.08,84379.0,10.3663,10.3737,10.359,10.3737,84379.0
2019-03-14 12:10:00,14.07,14.08,14.07,14.08,41781.0,10.3663,10.3737,10.3663,10.3737,41781.0
2019-03-14 12:15:00,14.08,14.09,14.07,14.09,39042.0,10.3737,10.3811,10.3663,10.3811,39042.0
2019-03-14 12:20:00,14.09,14.09,14.05,14.06,115627.0,10.3811,10.3811,10.3516,10.359,115627.0
2019-03-14 12:25:00,14.06,14.06,14.05,14.06,13062.0,10.359,10.359,10.3516,10.359,13062.0
2019-03-14 12:30:00,14.06,14.08,14.05,14.07,122056.0,10.359,10.3737,10.3516,10.3663,122056.0
2019-03-14 12:35:00,14.07,14.08,14.06,14.07,52344.0,10.3663,10.3737,10.359,10.3663,52344.0
2019-03-14 12:40:00,14.08,14.08,14.07,14.08,19239.0,10.3737,10.3737,10.3663,10.3737,19239.0
2019-03-14 12:45:00,14.08,14.08,14.07,14.08,21649.0,10.3737,10.3737,10.3663,10.3737,21649.0
2019-03-14 12:50:00,14.08,14.08,14.04,14.04,75879.0,10.3737,10.3737,10.3442,10.3442,75879.0
2019-03-14 12:55:00,14.04,14.05,14.03,14.04,63779.0,10.3442,10.3516,10.3369,10.3442,63779.0
2019-03-14 13:00:00,14.04,14.05,14.03,14.04,23269.0,10.3442,10.3516,10.3369,10.3442,23269.0
2019-03-14 13:05:00,14.04,14.04,14.02,14.03,69790.0,10.3442,10.3442,10.3295,10.3369,69790.0
2019-03-14 13:10:00,14.03,14.03,14.01,14.03,40233.0,10.3369,10.3369,10.3221,10.3369,40233.0
2019-03-14 13:15:00,14.03,14.03,14.01,14.02,79255.0,10.3369,10.3369,10.3221,10.3295,79255.0
2019-03-14 13:20:00,14.02,14.02,14.0,14.02,43823.0,10.3295,10.3295,10.3148,10.3295,43823.0
2019-03-14 13:25:00,14.02,14.02,14.0,14.02,61970.0,10.3295,10.3295,10.3148,10.3295,61970.0
2019-03-14 13:30:00,14.02,14.02,14.01,14.02,26995.0,10.3295,10.3295,10.3221,10.3295,26995.0
2019-03-14 13:35:00,14.01,14.02,14.0,14.0,98276.0,10.3221,10.3295,10.3148,10.3148,98276.0
2019-03-14 13:40:00,14.0,14.0,13.98,14.0,65460.0,10.3148,10.3148,10.3,10.3148,65460.0
2019-03-14 13:45:00,13.99,14.0,13.97,13.99,79396.0,10.3074,10.3148,10.2927,10.3074,79396.0
2019-03-14 13:50:00,13.99,14.0,13.97,13.98,45945.0,10.3074,10.3148,10.2927,10.3,45945.0
2019-03-14 13:55:00,13.98,14.0,13.97,13.99,113033.0,10.3,10.3148,10.2927,10.3074,113033.0
2019-03-14 14:00:00,14.0,14.01,13.99,14.01,40103.0,10.3148,10.3221,10.3074,10.3221,40103.0
2019-03-14 14:05:00,14.01,14.01,14.0,14.01,24073.0,10.3221,10.3221,10.3148,10.3221,24073.0
2019-03-14 14:10:00,14.01,14.01,13.98,13.98,98969.0,10.3221,10.3221,10.3,10.3,98969.0
2019-03-14 14:15:00,13.98,14.0,13.98,14.0,143234.0,10.3,10.3148,10.3,10.3148,143234.0
2019-03-14 14:20:00,14.0,14.02,13.99,14.02,45397.0,10.3148,10.3295,10.3074,10.3295,45397.0
2019-03-14 14:25:00,14.02,14.03,14.01,14.01,92724.0,10.3295,10.3369,10.3221,10.3221,92724.0
2019-03-14 14:30:00,14.01,14.02,14.0,14.01,19018.0,10.3221,10.3295,10.3148,10.3221,19018.0
2019-03-14 14:35:00,14.0,14.02,14.0,14.01,417264.0,10.3148,10.3295,10.3148,10.3221,417264.0
2019-03-14 14:40:00,14.01,14.02,14.0,14.02,49121.0,10.3221,10.3295,10.3148,10.3295,49121.0
2019-03-14 14:45:00,14.02,14.03,14.0,14.01,104715.0,10.3295,10.3369,10.3148,10.3221,104715.0
2019-03-14 14:50:00,14.0,14.02,13.99,14.02,178554.0,10.3148,10.3295,10.3074,10.3295,178554.0
2019-03-14 14:55:00,14.02,14.04,14.01,14.04,54914.0,10.3295,10.3442,10.3221,10.3442,54914.0
2019-03-14 15:00:00,14.04,14.05,14.03,14.05,72517.0,10.3442,10.3516,10.3369,10.3516,72517.0
2019-03-14 15:05:00,14.04,14.06,14.04,14.05,97147.0,10.3442,10.359,10.3442,10.3516,97147.0
2019-03-14 15:10:00,14.05,14.07,14.04,14.06,142436.0,10.3516,10.3663,10.3442,10.359,142436.0
2019-03-14 15:15:00,14.06,14.07,14.05,14.07,190991.0,10.359,10.3663,10.3516,10.3663,190991.0
2019-03-14 15:20:00,14.06,14.07,14.06,14.07,65754.0,10.359,10.3663,10.359,10.3663,65754.0
2019-03-14 15:25:00,14.07,14.08,14.06,14.08,209482.0,10.3663,10.3737,10.359,10.3737,209482.0
2019-03-14 15:30:00,14.08,14.09,14.07,14.09,136054.0,10.3737,10.3811,10.3663,10.3811,136054.0
2019-03-14 15:35:00,14.09,14.1,14.08,14.1,237533.0,10.3811,10.3884,10.3737,10.3884,237533.0
2019-03-14 15:40:00,14.1,14.11,14.09,14.11,205445.0,10.3884,10.3958,10.3811,10.3958,205445.0
2019-03-14 15:45:00,14.11,14.11,14.1,14.11,192106.0,10.3958,10.3958,10.3884,10.3958,192106.0
2019-03-14 15:50:00,14.11,14.11,14.09,14.1,388965.0,10.3958,10.3958,10.3811,10.3884,388965.0
2019-03-14 15:55:00,14.1,14.1,14.05,14.08,801565.0,10.3884,10.3884,10.3516,10.3737,801565.0
2019-03-15 09:30:00,13.95,14.02,13.91,13.94,1169099.0,10.3826,10.4347,10.3528,10.3751,1169099.0
2019-03-15 09:35:00,13.94,13.98,13.91,13.93,246460.0,10.3751,10.4049,10.3528,10.3677,246460.0
2019-03-15 09:40:00,13.93,13.93,13.89,13.91,251662.0,10.3677,10.3677,10.3379,10.3528,251662.0
2019-03-15 09:45:00,13.91,13.96,13.91,13.95,596383.0,10.3528,10.39,10.3528,10.3826,596383.0
2019-03-15 09:50:00,13.94,13.97,13.94,13.96,134389.0,10.3751,10.3975,10.3751,10.39,134389.0
2019-03-15 09:55:00,13.96,13.97,13.93,13.93,96508.0,10.39,10.3975,10.3677,10.3677,96508.0
2019-03-15 10:00:00,13.93,13.94,13.89,13.91,127872.0,10.3677,10.3751,10.3379,10.3528,127872.0
2019-03-15 10:05:00,13.9,13.91,13.89,13.89,58306.0,10.3454,10.3528,10.3379,10.3379,58306.0
2019-03-15 10:10:00,13.9,13.9,13.86,13.86,102945.0,10.3454,10.3454,10.3156,10.3156,102945.0
2019-03-15 10:15:00,13.86,13.87,13.83,13.84,99642.0,10.3156,10.323,10.2933,10.3007,99642.0
2019-03-15 10:20:00,13.84,13.88,13.83,13.88,52472.0,10.3007,10.3305,10.2933,10.3305,52472.0
2019-03-15 10:25:00,13.88,13.89,13.87,13.88,82202.0,10.3305,10.3379,10.323,10.3305,82202.0
2019-03-15 10:30:00,13.89,13.89,13.86,13.88,65172.0,10.3379,10.3379,10.3156,10.3305,65172.0
2019-03-15 10:35:00,13.87,13.88,13.85,13.86,55244.0,10.323,10.3305,10.3082,10.3156,55244.0
2019-03-15 10:40:00,13.87,13.89,13.86,13.88,82824.0,10.323,10.3379,10.3156,10.3305,82824.0
2019-03-15 10:45:00,13.88,13.89,13.85,13.86,512827.0,10.3305,10.3379,10.3082,10.3156,512827.0
2019-03-15 10:50:00,13.86,13.86,13.85,13.86,97596.0,10.3156,10.3156,10.3082,10.3156,97596.0
2019-03-15 10:55:00,13.85,13.87,13.84,13.85,830925.0,10.3082,10.323,10.3007,10.3082,830925.0
2019-03-15 11:00:00,13.84,13.86,13.82,13.85,841400.0,10.3007,10.3156,10.2858,10.3082,841400.0
2019-03-15 11:05:00,13.84,13.85,13.83,13.84,349774.0,10.3007,10.3082,10.2933,10.3007,349774.0
2019-03-15 11:10:00,13.84,13.84,13.82,13.83,221458.0,10.3007,10.3007,10.2858,10.2933,221458.0
2019-03-15 11:15:00,13.83,13.84,13.82,13.84,218546.0,10.2933,10.3007,10.2858,10.3007,218546.0
2019-03-15 11:20:00,13.84,13.85,13.83,13.85,195211.0,10.3007,10.3082,10.2933,10.3082,195211.0
2019-03-15 11:25:00,13.85,13.87,13.84,13.87,836306.0,10.3082,10.323,10.3007,10.323,836306.0
2019-03-15 11:30:00,13.87,13.87,13.83,13.86,172885.0,10.323,10.323,10.2933,10.3156,172885.0
2019-03-15 11:35:00,13.85,13.86,13.83,13.84,67782.0,10.3082,10.3156,10.2933,10.3007,67782.0
2019-03-15 11:40:00,13.84,13.85,13.82,13.85,60224.0,10.3007,10.3082,10.2858,10.3082,60224.0
2019-03-15 11:45:00,13.85,13.88,13.84,13.87,625857.0,10.3082,10.3305,10.3007,10.323,625857.0
2019-03-15 11:50:00,13.87,13.89,13.86,13.87,936405.0,10.323,10.3379,10.3156,10.323,936405.0
2019-03-15 11:55:00,13.88,13.88,13.84,13.85,578832.0,10.3305,10.3305,10.3007,10.3082,578832.0
2019-03-15 12:00:00,13.85,13.86,13.83,13.86,225140.0,10.3082,10.3156,10.2933,10.3156,225140.0
2019-03-15 12:05:00,13.86,13.87,13.85,13.87,36011.0,10.3156,10.323,10.3082,10.323,36011.0
2019-03-15 12:10:00,13.87,13.88,13.86,13.87,210955.0,10.323,10.3305,10.3156,10.323,210955.0
2019-03-15 12:15:00,13.87,13.89,13.84,13.86,811583.0,10.323,10.3379,10.3007,10.3156,811583.0
2019-03-15 12:20:00,13.86,13.88,13.85,13.86,127613.0,10.3156,10.3305,10.3082,10.3156,127613.0
2019-03-15 12:25:00,13.86,13.87,13.86,13.87,56126.0,10.3156,10.323,10.3156,10.323,56126.0
2019-03-15 12:30:00,13.87,13.88,13.84,13.85,737938.0,10.323,10.3305,10.3007,10.3082,737938.0
2019-03-15 12:35:00,13.84,13.86,13.84,13.85,242296.0,10.3007,10.3156,10.3007,10.3082,242296.0
2019-03-15 12:40:00,13.86,13.89,13.85,13.87,112074.0,10.3156,10.3379,10.3082,10.323,112074.0
2019-03-15 12:45:00,13.88,13.88,13.86,13.88,639227.0,10.3305,10.3305,10.3156,10.3305,639227.0
2019-03-15 12:50:00,13.88,13.91,13.87,13.89,227316.0,10.3305,10.3528,10.323,10.3379,227316.0
2019-03-15 12:55:00,13.9,13.9,13.87,13.88,533831.0,10.3454,10.3454,10.323,10.3305,533831.0
2019-03-15 13:00:00,13.88,13.88,13.87,13.87,112002.0,10.3305,10.3305,10.323,10.323,112002.0
2019-03-15 13:05:00,13.88,13.88,13.86,13.88,318371.0,10.3305,10.3305,10.3156,10.3305,318371.0
2019-03-15 13:10:00,13.88,13.89,13.87,13.88,869508.0,10.3305,10.3379,10.323,10.3305,869508.0
2019-03-15 13:15:00,13.88,13.89,13.86,13.86,436865.0,10.3305,10.3379,10.3156,10.3156,436865.0
2019-03-15 13:20:00,13.86,13.88,13.85,13.87,177823.0,10.3156,10.3305,10.3082,10.323,177823.0
2019-03-15 13:25:00,13.86,13.87,13.85,13.87,50249.0,10.3156,10.323,10.3082,10.323,50249.0
2019-03-15 13:30:00,13.87,13.88,13.85,13.86,61477.0,10.323,10.3305,10.3082,10.3156,61477.0
2019-03-15 13:35:00,13.86,13.86,13.85,13.86,27276.0,10.3156,10.3156,10.3082,10.3156,27276.0
2019-03-15 13:40:00,13.85,13.86,13.84,13.86,90027.0,10.3082,10.3156,10.3007,10.3156,90027.0
2019-03-15 13:45:00,13.86,13.88,13.85,13.86,128330.0,10.3156,10.3305,10.3082,10.3156,128330.0
2019-03-15 13:50:00,13.86,13.87,13.85,13.86,20864.0,10.3156,10.323,10.3082,10.3156,20864.0
2019-03-15 13:55:00,13.85,13.86,13.84,13.84,46027.0,10.3082,10.3156,10.3007,10.3007,46027.0
2019-03-15 14:00:00,13.85,13.86,13.84,13.85,146892.0,10.3082,10.3156,10.3007,10.3082,146892.0
2019-03-15 14:05:00,13.85,13.85,13.84,13.84,30422.0,10.3082,10.3082,10.3007,10.3007,30422.0
2019-03-15 14:10:00,13.84,13.86,13.83,13.85,127028.0,10.3007,10.3156,10.2933,10.3082,127028.0
2019-03-15 14:15:00,13.84,13.85,13.83,13.84,34160.0,10.3007,10.3082,10.2933,10.3007,34160.0
2019-03-15 14:20:00,13.84,13.84,13.82,13.83,224960.0,10.3007,10.3007,10.2858,10.2933,224960.0
2019-03-15 14:25:00,13.83,13.85,13.82,13.83,119689.0,10.2933,10.3082,10.2858,10.2933,119689.0
2019-03-15 14:30:00,13.83,13.84,13.82,13.84,35501.0,10.2933,10.3007,10.2858,10.3007,35501.0
2019-03-15 14:35:00,13.83,13.85,13.82,13.84,421746.0,10.2933,10.3082,10.2858,10.3007,421746.0
2019-03-15 14:40:00,13.84,13.86,13.83,13.85,467256.0,10.3007,10.3156,10.2933,10.3082,467256.0
2019-03-15 14:45:00,13.84,13.86,13.84,13.84,121385.0,10.3007,10.3156,10.3007,10.3007,121385.0
2019-03-15 14:50:00,13.84,13.85,13.83,13.84,169185.0,10.3007,10.3082,10.2933,10.3007,169185.0
2019-03-15 14:55:00,13.84,13.86,13.84,13.85,237054.0,10.3007,10.3156,10.3007,10.3082,237054.0
2019-03-15 15:00:00,13.84,13.85,13.82,13.83,235940.0,10.3007,10.3082,10.2858,10.2933,235940.0
2019-03-15 15:05:00,13.83,13.83,13.81,13.82,40664.0,10.2933,10.2933,10.2784,10.2858,40664.0
2019-03-15 15:10:00,13.83,13.83,13.8,13.8,57202.0,10.2933,10.2933,10.2709,10.2709,57202.0
2019-03-15 15:15:00,13.81,13.84,13.8,13.84,111475.0,10.2784,10.3007,10.2709,10.3007,111475.0
2019-03-15 15:20:00,13.84,13.85,13.82,13.85,197285.0,10.3007,10.3082,10.2858,10.3082,197285.0
2019-03-15 15:25:00,13.84,13.85,13.83,13.84,107282.0,10.3007,10.3082,10.2933,10.3007,107282.0
2019-03-15 15:30:00,13.84,13.84,13.82,13.84,124779.0,10.3007,10.3007,10.2858,10.3007,124779.0
2019-03-15 15:35:00,13.84,13.85,13.82,13.83,549102.0,10.3007,10.3082,10.2858,10.2933,549102.0
2019-03-15 15:40:00,13.83,13.85,13.82,13.85,874599.0,10.2933,10.3082,10.2858,10.3082,874599.0
2019-03-15 15:45:00,13.85,13.85,13.8,13.82,467160.0,10.3082,10.3082,10.2709,10.2858,467160.0
2019-03-15 15:50:00,13.82,13.82,13.79,13.8,488974.0,10.2858,10.2858,10.2635,10.2709,488974.0
2019-03-15 15:55:00,13.8,13.8,13.75,13.77,2721444.0,10.2709,10.2709,10.2337,10.2486,2721444.0
2019-03-18 09:30:00,13.85,13.86,13.82,13.84,168370.0,10.3082,10.3156,10.2858,10.3007,168370.0
2019-03-18 09:35:00,13.84,13.86,13.81,13.85,705962.0,10.3007,10.3156,10.2784,10.3082,705962.0
2019-03-18 09:40:00,13.85,13.9,13.84,13.9,1865357.0,10.3082,10.3454,10.3007,10.3454,1865357.0
2019-03-18 09:45:00,13.89,13.9,13.86,13.89,2075028.0,10.3379,10.3454,10.3156,10.3379,2075028.0
2019-03-18 09:50:00,13.89,13.91,13.88,13.9,1415729.0,10.3379,10.3528,10.3305,10.3454,1415729.0
2019-03-18 09:55:00,13.9,13.92,13.88,13.9,850578.0,10.3454,10.3603,10.3305,10.3454,850578.0
2019-03-18 10:00:00,13.9,13.91,13.88,13.9,872063.0,10.3454,10.3528,10.3305,10.3454,872063.0
2019-03-18 10:05:00,13.9,13.92,13.89,13.9,1290383.0,10.3454,10.3603,10.3379,10.3454,1290383.0
2019-03-18 10:10:00,13.9,13.95,13.89,13.94,1251377.0,10.3454,10.3826,10.3379,10.3751,1251377.0
2019-03-18 10:15:00,13.94,13.95,13.93,13.95,743415.0,10.3751,10.3826,10.3677,10.3826,743415.0
2019-03-18 10:20:00,13.95,13.97,13.93,13.94,1209871.0,10.3826,10.3975,10.3677,10.3751,1209871.0
2019-03-18 10:25:00,13.94,13.96,13.93,13.94,548812.0,10.3751,10.39,10.3677,10.3751,548812.0
2019-03-18 10:30:00,13.94,13.96,13.92,13.95,189798.0,10.3751,10.39,10.3603,10.3826,189798.0
2019-03-18 10:35:00,13.95,13.96,13.93,13.94,697805.0,10.3826,10.39,10.3677,10.3751,697805.0
2019-03-18 10:40:00,13.94,13.94,13.88,13.91,499181.0,10.3751,10.3751,10.3305,10.3528,499181.0
2019-03-18 10:45:00,13.91,13.93,13.89,13.92,619108.0,10.3528,10.3677,10.3379,10.3603,619108.0
2019-03-18 10:50:00,13.93,13.94,13.9,13.91,699946.0,10.3677,10.3751,10.3454,10.3528,699946.0
2019-03-18 10:55:00,13.91,13.94,13.9,13.94,950263.0,10.3528,10.3751,10.3454,10.3751,950263.0
2019-03-18 11:00:00,13.94,13.95,13.92,13.95,399422.0,10.3751,10.3826,10.3603,10.3826,399422.0
2019-03-18 11:05:00,13.95,13.97,13.94,13.95,863740.0,10.3826,10.3975,10.3751,10.3826,863740.0
2019-03-18 11:10:00,13.95,13.96,13.92,13.94,199500.0,10.3826,10.39,10.3603,10.3751,199500.0
2019-03-18 11:15:00,13.94,13.94,13.89,13.91,659991.0,10.3751,10.3751,10.3379,10.3528,659991.0
2019-03-18 11:20:00,13.91,13.93,13.88,13.92,266212.0,10.3528,10.3677,10.3305,10.3603,266212.0
2019-03-18 11:25:00,13.92,13.94,13.92,13.92,224280.0,10.3603,10.3751,10.3603,10.3603,224280.0
2019-03-18 11:30:00,13.93,13.93,13.9,13.92,139310.0,10.3677,10.3677,10.3454,10.3603,139310.0
2019-03-18 11:35:00,13.92,13.93,13.9,13.93,145096.0,10.3603,10.3677,10.3454,10.3677,145096.0
2019-03-18 11:40:00,13.93,13.93,13.89,13.9,118960.0,10.3677,10.3677,10.3379,10.3454,118960.0
2019-03-18 11:45:00,13.9,13.93,13.89,13.93,744058.0,10.3454,10.3677,10.3379,10.3677,744058.0
2019-03-18 11:50:00,13.93,13.94,13.9,13.93,410325.0,10.3677,10.3751,10.3454,10.3677,410325.0
2019-03-18 11:55:00,13.93,13.97,13.93,13.94,1528529.0,10.3677,10.3975,10.3677,10.3751,1528529.0
2019-03-18 12:00:00,13.94,13.96,13.93,13.94,121795.0,10.3751,10.39,10.3677,10.3751,121795.0
2019-03-18 12:05:00,13.94,13.95,13.93,13.94,366062.0,10.3751,10.3826,10.3677,10.3751,366062.0
2019-03-18 12:10:00,13.94,13.95,13.92,13.94,229265.0,10.3751,10.3826,10.3603,10.3751,229265.0
2019-03-18 12:15:00,13.94,13.96,13.93,13.96,781398.0,10.3751,10.39,10.3677,10.39,781398.0
2019-03-18 12:20:00,13.96,13.96,13.94,13.94,235055.0,10.39,10.39,10.3751,10.3751,235055.0
2019-03-18 12:25:00,13.94,13.96,13.93,13.95,464781.0,10.3751,10.39,10.3677,10.3826,464781.0
2019-03-18 12:30:00,13.95,13.95,13.94,13.95,196150.0,10.3826,10.3826,10.3751,10.3826,196150.0
2019-03-18 12:35:00,13.95,13.96,13.93,13.95,210362.0,10.3826,10.39,10.3677,10.3826,210362.0
2019-03-18 12:40:00,13.95,13.96,13.94,13.95,309943.0,10.3826,10.39,10.3751,10.3826,309943.0
2019-03-18 12:45:00,13.95,13.97,13.94,13.96,1032151.0,10.3826,10.3975,10.3751,10.39,1032151.0
2019-03-18 12:50:00,13.97,13.98,13.94,13.98,1115690.0,10.3975,10.4049,10.3751,10.4049,1115690.0
2019-03-18 12:55:00,13.98,14.0,13.97,14.0,136513.0,10.4049,10.4198,10.3975,10.4198,136513.0
2019-03-18 13:00:00,14.0,14.0,13.97,13.97,83956.0,10.4198,10.4198,10.3975,10.3975,83956.0
2019-03-18 13:05:00,13.98,13.98,13.96,13.97,130198.0,10.4049,10.4049,10.39,10.3975,130198.0
2019-03-18 13:10:00,13.98,13.99,13.95,13.98,648689.0,10.4049,10.4124,10.3826,10.4049,648689.0
2019-03-18 13:15:00,13.98,13.99,13.97,13.98,117884.0,10.4049,10.4124,10.3975,10.4049,117884.0
2019-03-18 13:20:00,13.99,13.99,13.96,13.98,79220.0,10.4124,10.4124,10.39,10.4049,79220.0
2019-03-18 13:25:00,13.98,13.98,13.97,13.98,116943.0,10.4049,10.4049,10.3975,10.4049,116943.0
2019-03-18 13:30:00,13.97,13.98,13.96,13.97,75750.0,10.3975,10.4049,10.39,10.3975,75750.0
2019-03-18 13:35:00,13.96,13.98,13.96,13.98,94774.0,10.39,10.4049,10.39,10.4049,94774.0
2019-03-18 13:40:00,13.98,13.99,13.97,13.98,68483.0,10.4049,10.4124,10.3975,10.4049,68483.0
2019-03-18 13:45:00,13.98,13.98,13.96,13.97,56415.0,10.4049,10.4049,10.39,10.3975,56415.0
2019-03-18 13:50:00,13.96,13.98,13.95,13.98,148496.0,10.39,10.4049,10.3826,10.4049,148496.0
2019-03-18 13:55:00,13.98,13.98,13.96,13.96,49993.0,10.4049,10.4049,10.39,10.39,49993.0
2019-03-18 14:00:00,13.96,13.98,13.96,13.98,43896.0,10.39,10.4049,10.39,10.4049,43896.0
2019-03-18 14:05:00,13.97,13.98,13.97,13.97,31497.0,10.3975,10.4049,10.3975,10.3975,31497.0
2019-03-18 14:10:00,13.97,13.98,13.95,13.96,103579.0,10.3975,10.4049,10.3826,10.39,103579.0
2019-03-18 14:15:00,13.96,13.97,13.95,13.96,77882.0,10.39,10.3975,10.3826,10.39,77882.0
2019-03-18 14:20:00,13.96,13.97,13.95,13.96,64644.0,10.39,10.3975,10.3826,10.39,64644.0
2019-03-18 14:25:00,13.96,13.98,13.95,13.96,118163.0,10.39,10.4049,10.3826,10.39,118163.0
2019-03-18 14:30:00,13.96,13.97,13.95,13.96,42195.0,10.39,10.3975,10.3826,10.39,42195.0
2019-03-18 14:35:00,13.95,13.97,13.93,13.94,707945.0,10.3826,10.3975,10.3677,10.3751,707945.0
2019-03-18 14:40:00,13.94,13.95,13.93,13.94,162010.0,10.3751,10.3826,10.3677,10.3751,162010.0
2019-03-18 14:45:00,13.94,13.96,13.93,13.94,343845.0,10.3751,10.39,10.3677,10.3751,343845.0
2019-03-18 14:50:00,13.94,13.94,13.91,13.94,189751.0,10.3751,10.3751,10.3528,10.3751,189751.0
2019-03-18 14:55:00,13.93,13.94,13.9,13.9,104872.0,10.3677,10.3751,10.3454,10.3454,104872.0
2019-03-18 15:00:00,13.9,13.92,13.9,13.91,113607.0,10.3454,10.3603,10.3454,10.3528,113607.0
2019-03-18 15:05:00,13.91,13.92,13.9,13.9,119142.0,10.3528,10.3603,10.3454,10.3454,119142.0
2019-03-18 15:10:00,13.91,13.92,13.89,13.91,346707.0,10.3528,10.3603,10.3379,10.3528,346707.0
2019-03-18 15:15:00,13.91,13.94,13.9,13.92,580752.0,10.3528,10.3751,10.3454,10.3603,580752.0
2019-03-18 15:20:00,13.92,13.93,13.91,13.92,115161.0,10.3603,10.3677,10.3528,10.3603,115161.0
2019-03-18 15:25:00,13.92,13.94,13.91,13.91,225027.0,10.3603,10.3751,10.3528,10.3528,225027.0
2019-03-18 15:30:00,13.91,13.92,13.89,13.91,234694.0,10.3528,10.3603,10.3379,10.3528,234694.0
2019-03-18 15:35:00,13.91,13.91,13.89,13.9,220565.0,10.3528,10.3528,10.3379,10.3454,220565.0
2019-03-18 15:40:00,13.9,13.92,13.89,13.92,197517.0,10.3454,10.3603,10.3379,10.3603,197517.0
2019-03-18 15:45:00,13.92,13.94,13.92,13.94,238442.0,10.3603,10.3751,10.3603,10.3751,238442.0
2019-03-18 15:50:00,13.94,13.94,13.92,13.93,234405.0,10.3751,10.3751,10.3603,10.3677,234405.0
2019-03-18 15:55:00,13.93,13.93,13.9,13.93,563079.0,10.3677,10.3677,10.3454,10.3677,563079.0
2019-03-19 09:30:00,13.99,14.0,13.93,13.93,340127.0,10.4124,10.4198,10.3677,10.3677,340127.0
2019-03-19 09:35:00,13.93,13.97,13.91,13.97,402024.0,10.3677,10.3975,10.3528,10.3975,402024.0
2019-03-19 09:40:00,13.97,13.99,13.96,13.98,84573.0,10.3975,10.4124,10.39,10.4049,84573.0
2019-03-19 09:45:00,13.98,13.99,13.95,13.96,110188.0,10.4049,10.4124,10.3826,10.39,110188.0
2019-03-19 09:50:00,13.96,13.97,13.91,13.92,159146.0,10.39,10.3975,10.3528,10.3603,159146.0
2019-03-19 09:55:00,13.91,13.93,13.91,13.92,103932.0,10.3528,10.3677,10.3528,10.3603,103932.0
2019-03-19 10:00:00,13.92,13.94,13.91,13.92,164497.0,10.3603,10.3751,10.3528,10.3603,164497.0
2019-03-19 10:05:00,13.92,13.93,13.9,13.92,139420.0,10.3603,10.3677,10.3454,10.3603,139420.0
2019-03-19 10:10:00,13.92,13.92,13.89,13.9,138443.0,10.3603,10.3603,10.3379,10.3454,138443.0
2019-03-19 10:15:00,13.9,13.92,13.89,13.9,148471.0,10.3454,10.3603,10.3379,10.3454,148471.0
2019-03-19 10:20:00,13.9,13.9,13.88,13.9,75406.0,10.3454,10.3454,10.3305,10.3454,75406.0
2019-03-19 10:25:00,13.9,13.9,13.88,13.88,50780.0,10.3454,10.3454,10.3305,10.3305,50780.0
2019-03-19 10:30:00,13.89,13.93,13.89,13.92,106768.0,10.3379,10.3677,10.3379,10.3603,106768.0
2019-03-19 10:35:00,13.92,13.94,13.91,13.94,131046.0,10.3603,10.3751,10.3528,10.3751,131046.0
2019-03-19 10:40:00,13.94,13.95,13.92,13.93,96499.0,10.3751,10.3826,10.3603,10.3677,96499.0
2019-03-19 10:45:00,13.92,13.93,13.9,13.9,80042.0,10.3603,10.3677,10.3454,10.3454,80042.0
2019-03-19 10:50:00,13.9,13.91,13.88,13.89,309455.0,10.3454,10.3528,10.3305,10.3379,309455.0
2019-03-19 10:55:00,13.89,13.89,13.85,13.85,124477.0,10.3379,10.3379,10.3082,10.3082,124477.0
2019-03-19 11:00:00,13.85,13.86,13.84,13.86,153866.0,10.3082,10.3156,10.3007,10.3156,153866.0
2019-03-19 11:05:00,13.86,13.86,13.83,13.83,58814.0,10.3156,10.3156,10.2933,10.2933,58814.0
2019-03-19 11:10:00,13.84,13.86,13.83,13.85,187785.0,10.3007,10.3156,10.2933,10.3082,187785.0
2019-03-19 11:15:00,13.85,13.85,13.8,13.81,60317.0,10.3082,10.3082,10.2709,10.2784,60317.0
2019-03-19 11:20:00,13.81,13.82,13.79,13.79,130832.0,10.2784,10.2858,10.2635,10.2635,130832.0
2019-03-19 11:25:00,13.79,13.81,13.78,13.79,116840.0,10.2635,10.2784,10.2561,10.2635,116840.0
2019-03-19 11:30:00,13.79,13.82,13.78,13.8,225091.0,10.2635,10.2858,10.2561,10.2709,225091.0
2019-03-19 11:35:00,13.8,13.83,13.8,13.82,169882.0,10.2709,10.2933,10.2709,10.2858,169882.0
2019-03-19 11:40:00,13.82,13.83,13.81,13.81,69770.0,10.2858,10.2933,10.2784,10.2784,69770.0
2019-03-19 11:45:00,13.81,13.82,13.8,13.81,71935.0,10.2784,10.2858,10.2709,10.2784,71935.0
2019-03-19 11:50:00,13.82,13.82,13.8,13.8,45340.0,10.2858,10.2858,10.2709,10.2709,45340.0
2019-03-19 11:55:00,13.8,13.81,13.79,13.81,136946.0,10.2709,10.2784,10.2635,10.2784,136946.0
2019-03-19 12:00:00,13.81,13.83,13.8,13.81,68066.0,10.2784,10.2933,10.2709,10.2784,68066.0
2019-03-19 12:05:00,13.81,13.82,13.79,13.79,72080.0,10.2784,10.2858,10.2635,10.2635,72080.0
2019-03-19 12:10:00,13.8,13.81,13.79,13.81,49845.0,10.2709,10.2784,10.2635,10.2784,49845.0
2019-03-19 12:15:00,13.81,13.81,13.78,13.79,46986.0,10.2784,10.2784,10.2561,10.2635,46986.0
2019-03-19 12:20:00,13.78,13.8,13.77,13.8,133496.0,10.2561,10.2709,10.2486,10.2709,133496.0
2019-03-19 12:25:00,13.8,13.81,13.79,13.79,48316.0,10.2709,10.2784,10.2635,10.2635,48316.0
2019-03-19 12:30:00,13.79,13.82,13.79,13.8,70442.0,10.2635,10.2858,10.2635,10.2709,70442.0
2019-03-19 12:35:00,13.8,13.81,13.78,13.78,35550.0,10.2709,10.2784,10.2561,10.2561,35550.0
2019-03-19 12:40:00,13.78,13.79,13.77,13.77,79159.0,10.2561,10.2635,10.2486,10.2486,79159.0
2019-03-19 12:45:00,13.77,13.78,13.72,13.73,112135.0,10.2486,10.2561,10.2114,10.2188,112135.0
2019-03-19 12:50:00,13.73,13.74,13.72,13.73,96987.0,10.2188,10.2263,10.2114,10.2188,96987.0
2019-03-19 12:55:00,13.74,13.78,13.73,13.78,164823.0,10.2263,10.2561,10.2188,10.2561,164823.0
2019-03-19 13:00:00,13.78,13.78,13.75,13.77,75601.0,10.2561,10.2561,10.2337,10.2486,75601.0
2019-03-19 13:05:00,13.77,13.78,13.75,13.76,59743.0,10.2486,10.2561,10.2337,10.2412,59743.0
2019-03-19 13:10:00,13.75,13.77,13.75,13.76,278339.0,10.2337,10.2486,10.2337,10.2412,278339.0
2019-03-19 13:15:00,13.76,13.76,13.75,13.76,26266.0,10.2412,10.2412,10.2337,10.2412,26266.0
2019-03-19 13:20:00,13.75,13.76,13.74,13.74,90096.0,10.2337,10.2412,10.2263,10.2263,90096.0
2019-03-19 13:25:00,13.74,13.75,13.73,13.73,47562.0,10.2263,10.2337,10.2188,10.2188,47562.0
2019-03-19 13:30:00,13.73,13.75,13.73,13.75,126233.0,10.2188,10.2337,10.2188,10.2337,126233.0
2019-03-19 13:35:00,13.75,13.76,13.74,13.75,77755.0,10.2337,10.2412,10.2263,10.2337,77755.0
2019-03-19 13:40:00,13.75,13.75,13.73,13.73,41571.0,10.2337,10.2337,10.2188,10.2188,41571.0
2019-03-19 13:45:00,13.73,13.74,13.71,13.72,92901.0,10.2188,10.2263,10.204,10.2114,92901.0
2019-03-19 13:50:00,13.71,13.72,13.7,13.71,117147.0,10.204,10.2114,10.1965,10.204,117147.0
2019-03-19 13:55:00,13.71,13.72,13.69,13.69,72888.0,10.204,10.2114,10.1891,10.1891,72888.0
2019-03-19 14:00:00,13.69,13.72,13.69,13.71,141101.0,10.1891,10.2114,10.1891,10.204,141101.0
2019-03-19 14:05:00,13.71,13.72,13.69,13.7,103875.0,10.204,10.2114,10.1891,10.1965,103875.0
2019-03-19 14:10:00,13.7,13.7,13.68,13.7,76218.0,10.1965,10.1965,10.1816,10.1965,76218.0
2019-03-19 14:15:00,13.7,13.7,13.68,13.68,80177.0,10.1965,10.1965,10.1816,10.1816,80177.0
2019-03-19 14:20:00,13.68,13.69,13.66,13.66,273763.0,10.1816,10.1891,10.1667,10.1667,273763.0
2019-03-19 14:25:00,13.66,13.69,13.65,13.68,97788.0,10.1667,10.1891,10.1593,10.1816,97788.0
2019-03-19 14:30:00,13.68,13.69,13.67,13.68,45015.0,10.1816,10.1891,10.1742,10.1816,45015.0
2019-03-19 14:35:00,13.68,13.7,13.67,13.68,179098.0,10.1816,10.1965,10.1742,10.1816,179098.0
2019-03-19 14:40:00,13.69,13.7,13.68,13.7,98736.0,10.1891,10.1965,10.1816,10.1965,98736.0
2019-03-19 14:45:00,13.7,13.7,13.69,13.7,39552.0,10.1965,10.1965,10.1891,10.1965,39552.0
2019-03-19 14:50:00,13.7,13.72,13.69,13.71,92277.0,10.1965,10.2114,10.1891,10.204,92277.0
2019-03-19 14:55:00,13.71,13.72,13.68,13.69,113916.0,10.204,10.2114,10.1816,10.1891,113916.0
2019-03-19 15:00:00,13.69,13.69,13.67,13.69,99875.0,10.1891,10.1891,10.1742,10.1891,99875.0
2019-03-19 15:05:00,13.69,13.7,13.68,13.69,115714.0,10.1891,10.1965,10.1816,10.1891,115714.0
2019-03-19 15:10:00,13.69,13.69,13.67,13.67,441517.0,10.1891,10.1891,10.1742,10.1742,441517.0
2019-03-19 15:15:00,13.67,13.68,13.65,13.65,134126.0,10.1742,10.1816,10.1593,10.1593,134126.0
2019-03-19 15:20:00,13.65,13.66,13.63,13.63,92536.0,10.1593,10.1667,10.1444,10.1444,92536.0
2019-03-19 15:25:00,13.63,13.65,13.62,13.62,309693.0,10.1444,10.1593,10.137,10.137,309693.0
2019-03-19 15:30:00,13.62,13.63,13.6,13.6,240636.0,10.137,10.1444,10.1221,10.1221,240636.0
2019-03-19 15:35:00,13.61,13.61,13.58,13.6,198750.0,10.1295,10.1295,10.1072,10.1221,198750.0
2019-03-19 15:40:00,13.59,13.6,13.57,13.58,229301.0,10.1146,10.1221,10.0998,10.1072,229301.0
2019-03-19 15:45:00,13.57,13.59,13.57,13.58,273984.0,10.0998,10.1146,10.0998,10.1072,273984.0
2019-03-19 15:50:00,13.59,13.59,13.56,13.57,490630.0,10.1146,10.1146,10.0923,10.0998,490630.0
2019-03-19 15:55:00,13.56,13.6,13.55,13.59,1075459.0,10.0923,10.1221,10.0849,10.1146,1075459.0
2019-03-20 09:30:00,13.56,13.67,13.48,13.51,302318.0,10.0923,10.1742,10.0328,10.0551,302318.0
2019-03-20 09:35:00,13.52,13.59,13.52,13.56,246422.0,10.0625,10.1146,10.0625,10.0923,246422.0
2019-03-20 09:40:00,13.55,13.58,13.51,13.52,142528.0,10.0849,10.1072,10.0551,10.0625,142528.0
2019-03-20 09:45:00,13.52,13.53,13.49,13.5,132935.0,10.0625,10.07,10.0402,10.0477,132935.0
2019-03-20 09:50:00,13.49,13.52,13.48,13.48,100316.0,10.0402,10.0625,10.0328,10.0328,100316.0
2019-03-20 09:55:00,13.49,13.49,13.46,13.47,153345.0,10.0402,10.0402,10.0179,10.0253,153345.0
2019-03-20 10:00:00,13.48,13.51,13.47,13.48,132405.0,10.0328,10.0551,10.0253,10.0328,132405.0
2019-03-20 10:05:00,13.49,13.51,13.48,13.49,105987.0,10.0402,10.0551,10.0328,10.0402,105987.0
2019-03-20 10:10:00,13.49,13.49,13.47,13.48,163714.0,10.0402,10.0402,10.0253,10.0328,163714.0
2019-03-20 10:15:00,13.48,13.49,13.47,13.47,78662.0,10.0328,10.0402,10.0253,10.0253,78662.0
2019-03-20 10:20:00,13.47,13.48,13.44,13.46,92306.0,10.0253,10.0328,10.003,10.0179,92306.0
2019-03-20 10:25:00,13.46,13.47,13.44,13.45,97812.0,10.0179,10.0253,10.003,10.0104,97812.0
2019-03-20 10:30:00,13.45,13.46,13.44,13.45,122140.0,10.0104,10.0179,10.003,10.0104,122140.0
2019-03-20 10:35:00,13.45,13.46,13.44,13.45,50578.0,10.0104,10.0179,10.003,10.0104,50578.0
2019-03-20 10:40:00,13.45,13.47,13.44,13.45,208598.0,10.0104,10.0253,10.003,10.0104,208598.0
2019-03-20 10:45:00,13.45,13.46,13.43,13.44,76311.0,10.0104,10.0179,9.9956,10.003,76311.0
2019-03-20 10:50:00,13.45,13.46,13.44,13.45,49886.0,10.0104,10.0179,10.003,10.0104,49886.0
2019-03-20 10:55:00,13.44,13.45,13.42,13.42,348118.0,10.003,10.0104,9.9881,9.9881,348118.0
2019-03-20 11:00:00,13.43,13.45,13.42,13.43,121031.0,9.9956,10.0104,9.9881,9.9956,121031.0
2019-03-20 11:05:00,13.43,13.44,13.42,13.43,81892.0,9.9956,10.003,9.9881,9.9956,81892.0
2019-03-20 11:10:00,13.43,13.44,13.39,13.39,651072.0,9.9956,10.003,9.9658,9.9658,651072.0
2019-03-20 11:15:00,13.39,13.4,13.35,13.37,163263.0,9.9658,9.9732,9.936,9.9509,163263.0
2019-03-20 11:20:00,13.37,13.37,13.34,13.35,174442.0,9.9509,9.9509,9.9286,9.936,174442.0
2019-03-20 11:25:00,13.35,13.36,13.33,13.33,84520.0,9.936,9.9435,9.9211,9.9211,84520.0
2019-03-20 11:30:00,13.34,13.35,13.33,13.34,117080.0,9.9286,9.936,9.9211,9.9286,117080.0
2019-03-20 11:35:00,13.34,13.34,13.3,13.3,160079.0,9.9286,9.9286,9.8988,9.8988,160079.0
2019-03-20 11:40:00,13.31,13.32,13.3,13.3,100958.0,9.9062,9.9137,9.8988,9.8988,100958.0
2019-03-20 11:45:00,13.3,13.32,13.29,13.29,162952.0,9.8988,9.9137,9.8914,9.8914,162952.0
2019-03-20 11:50:00,13.3,13.31,13.28,13.29,113788.0,9.8988,9.9062,9.8839,9.8914,113788.0
2019-03-20 11:55:00,13.29,13.29,13.26,13.28,138640.0,9.8914,9.8914,9.869,9.8839,138640.0
2019-03-20 12:00:00,13.28,13.3,13.26,13.28,131192.0,9.8839,9.8988,9.869,9.8839,131192.0
2019-03-20 12:05:00,13.29,13.29,13.26,13.28,105659.0,9.8914,9.8914,9.869,9.8839,105659.0
2019-03-20 12:10:00,13.27,13.28,13.26,13.27,84570.0,9.8765,9.8839,9.869,9.8765,84570.0
2019-03-20 12:15:00,13.27,13.29,13.27,13.28,105116.0,9.8765,9.8914,9.8765,9.8839,105116.0
2019-03-20 12:20:00,13.28,13.28,13.25,13.25,214594.0,9.8839,9.8839,9.8616,9.8616,214594.0
2019-03-20 12:25:00,13.26,13.28,13.25,13.27,137168.0,9.869,9.8839,9.8616,9.8765,137168.0
2019-03-20 12:30:00,13.27,13.28,13.23,13.25,205114.0,9.8765,9.8839,9.8467,9.8616,205114.0
2019-03-20 12:35:00,13.24,13.27,13.24,13.27,95264.0,9.8541,9.8765,9.8541,9.8765,95264.0
2019-03-20 12:40:00,13.27,13.27,13.23,13.24,159527.0,9.8765,9.8765,9.8467,9.8541,159527.0
2019-03-20 12:45:00,13.23,13.26,13.23,13.25,144617.0,9.8467,9.869,9.8467,9.8616,144617.0
2019-03-20 12:50:00,13.25,13.27,13.24,13.27,159365.0,9.8616,9.8765,9.8541,9.8765,159365.0
2019-03-20 12:55:00,13.26,13.29,13.26,13.27,75731.0,9.869,9.8914,9.869,9.8765,75731.0
2019-03-20 13:00:00,13.27,13.28,13.26,13.27,95689.0,9.8765,9.8839,9.869,9.8765,95689.0
2019-03-20 13:05:00,13.27,13.31,13.27,13.29,211723.0,9.8765,9.9062,9.8765,9.8914,211723.0
2019-03-20 13:10:00,13.29,13.3,13.28,13.29,20000.0,9.8914,9.8988,9.8839,9.8914,20000.0
2019-03-20 13:15:00,13.29,13.3,13.28,13.3,102036.0,9.8914,9.8988,9.8839,9.8988,102036.0
2019-03-20 13:20:00,13.29,13.3,13.28,13.29,107778.0,9.8914,9.8988,9.8839,9.8914,107778.0
2019-03-20 13:25:00,13.28,13.29,13.26,13.26,62119.0,9.8839,9.8914,9.869,9.869,62119.0
2019-03-20 13:30:00,13.26,13.3,13.26,13.3,87367.0,9.869,9.8988,9.869,9.8988,87367.0
2019-03-20 13:35:00,13.3,13.31,13.29,13.3,206590.0,9.8988,9.9062,9.8914,9.8988,206590.0
2019-03-20 13:40:00,13.31,13.31,13.28,13.3,403532.0,9.9062,9.9062,9.8839,9.8988,403532.0
2019-03-20 13:45:00,13.31,13.32,13.3,13.31,93383.0,9.9062,9.9137,9.8988,9.9062,93383.0
2019-03-20 13:50:00,13.32,13.34,13.3,13.33,140441.0,9.9137,9.9286,9.8988,9.9211,140441.0
2019-03-20 13:55:00,13.34,13.35,13.3,13.33,195502.0,9.9286,9.936,9.8988,9.9211,195502.0
2019-03-20 14:00:00,13.34,13.35,13.23,13.23,651576.0,9.9286,9.936,9.8467,9.8467,651576.0
2019-03-20 14:05:00,13.24,13.3,13.23,13.3,179050.0,9.8541,9.8988,9.8467,9.8988,179050.0
2019-03-20 14:10:00,13.3,13.32,13.24,13.27,386937.0,9.8988,9.9137,9.8541,9.8765,386937.0
2019-03-20 14:15:00,13.27,13.27,13.2,13.21,163853.0,9.8765,9.8765,9.8244,9.8318,163853.0
2019-03-20 14:20:00,13.21,13.23,13.14,13.15,319852.0,9.8318,9.8467,9.7797,9.7872,319852.0
2019-03-20 14:25:00,13.15,13.18,13.13,13.14,127215.0,9.7872,9.8095,9.7723,9.7797,127215.0
2019-03-20 14:30:00,13.14,13.21,13.14,13.17,389075.0,9.7797,9.8318,9.7797,9.8021,389075.0
2019-03-20 14:35:00,13.17,13.2,13.15,13.2,252736.0,9.8021,9.8244,9.7872,9.8244,252736.0
2019-03-20 14:40:00,13.2,13.23,13.18,13.21,200233.0,9.8244,9.8467,9.8095,9.8318,200233.0
2019-03-20 14:45:00,13.21,13.26,13.2,13.25,290459.0,9.8318,9.869,9.8244,9.8616,290459.0
2019-03-20 14:50:00,13.25,13.26,13.22,13.23,179714.0,9.8616,9.869,9.8393,9.8467,179714.0
2019-03-20 14:55:00,13.23,13.24,13.2,13.21,252680.0,9.8467,9.8541,9.8244,9.8318,252680.0
2019-03-20 15:00:00,13.21,13.24,13.19,13.2,194367.0,9.8318,9.8541,9.8169,9.8244,194367.0
2019-03-20 15:05:00,13.2,13.2,13.16,13.17,161908.0,9.8244,9.8244,9.7946,9.8021,161908.0
2019-03-20 15:10:00,13.18,13.19,13.16,13.19,164433.0,9.8095,9.8169,9.7946,9.8169,164433.0
2019-03-20 15:15:00,13.19,13.19,13.16,13.16,193419.0,9.8169,9.8169,9.7946,9.7946,193419.0
2019-03-20 15:20:00,13.16,13.17,13.15,13.15,128897.0,9.7946,9.8021,9.7872,9.7872,128897.0
2019-03-20 15:25:00,13.15,13.16,13.13,13.13,144539.0,9.7872,9.7946,9.7723,9.7723,144539.0
2019-03-20 15:30:00,13.13,13.14,13.06,13.07,287167.0,9.7723,9.7797,9.7202,9.7276,287167.0
2019-03-20 15:35:00,13.07,13.09,13.05,13.06,462842.0,9.7276,9.7425,9.7127,9.7202,462842.0
2019-03-20 15:40:00,13.05,13.06,13.03,13.04,418046.0,9.7127,9.7202,9.6979,9.7053,418046.0
2019-03-20 15:45:00,13.04,13.06,13.01,13.01,357738.0,9.7053,9.7202,9.683,9.683,357738.0
2019-03-20 15:50:00,13.02,13.03,12.98,12.99,693726.0,9.6904,9.6979,9.6606,9.6681,693726.0
2019-03-20 15:55:00,12.99,12.99,12.92,12.97,1576491.0,9.6681,9.6681,9.616,9.6532,1576491.0
2019-03-21 09:30:00,12.91,13.01,12.8,12.84,495592.0,9.6085,9.683,9.5267,9.5564,495592.0
2019-03-21 09:35:00,12.83,12.83,12.71,12.71,364093.0,9.549,9.549,9.4597,9.4597,364093.0
2019-03-21 09:40:00,12.71,12.75,12.69,12.71,274760.0,9.4597,9.4895,9.4448,9.4597,274760.0
2019-03-21 09:45:00,12.71,12.73,12.62,12.63,931973.0,9.4597,9.4746,9.3927,9.4001,931973.0
2019-03-21 09:50:00,12.63,12.66,12.59,12.63,1368011.0,9.4001,9.4225,9.3704,9.4001,1368011.0
2019-03-21 09:55:00,12.62,12.75,12.62,12.75,1759986.0,9.3927,9.4895,9.3927,9.4895,1759986.0
2019-03-21 10:00:00,12.75,12.8,12.73,12.76,1089181.0,9.4895,9.5267,9.4746,9.4969,1089181.0
2019-03-21 10:05:00,12.75,12.77,12.73,12.77,459849.0,9.4895,9.5043,9.4746,9.5043,459849.0
2019-03-21 10:10:00,12.77,12.77,12.71,12.71,326354.0,9.5043,9.5043,9.4597,9.4597,326354.0
2019-03-21 10:15:00,12.72,12.72,12.67,12.67,372551.0,9.4671,9.4671,9.4299,9.4299,372551.0
2019-03-21 10:20:00,12.68,12.73,12.67,12.73,400103.0,9.4374,9.4746,9.4299,9.4746,400103.0
2019-03-21 10:25:00,12.73,12.74,12.68,12.7,740552.0,9.4746,9.482,9.4374,9.4522,740552.0
2019-03-21 10:30:00,12.7,12.73,12.69,12.73,268110.0,9.4522,9.4746,9.4448,9.4746,268110.0
2019-03-21 10:35:00,12.73,12.74,12.7,12.71,241601.0,9.4746,9.482,9.4522,9.4597,241601.0
2019-03-21 10:40:00,12.71,12.71,12.67,12.68,152120.0,9.4597,9.4597,9.4299,9.4374,152120.0
2019-03-21 10:45:00,12.68,12.7,12.65,12.66,188665.0,9.4374,9.4522,9.415,9.4225,188665.0
2019-03-21 10:50:00,12.66,12.67,12.65,12.67,362014.0,9.4225,9.4299,9.415,9.4299,362014.0
2019-03-21 10:55:00,12.67,12.69,12.66,12.68,533942.0,9.4299,9.4448,9.4225,9.4374,533942.0
2019-03-21 11:00:00,12.68,12.73,12.68,12.71,861715.0,9.4374,9.4746,9.4374,9.4597,861715.0
2019-03-21 11:05:00,12.71,12.72,12.65,12.67,469876.0,9.4597,9.4671,9.415,9.4299,469876.0
2019-03-21 11:10:00,12.67,12.67,12.64,12.67,315563.0,9.4299,9.4299,9.4076,9.4299,315563.0
2019-03-21 11:15:00,12.67,12.67,12.64,12.65,231981.0,9.4299,9.4299,9.4076,9.415,231981.0
2019-03-21 11:20:00,12.65,12.67,12.64,12.67,1647256.0,9.415,9.4299,9.4076,9.4299,1647256.0
2019-03-21 11:25:00,12.67,12.69,12.65,12.66,1701888.0,9.4299,9.4448,9.415,9.4225,1701888.0
2019-03-21 11:30:00,12.66,12.68,12.65,12.66,432054.0,9.4225,9.4374,9.415,9.4225,432054.0
2019-03-21 11:35:00,12.66,12.67,12.65,12.66,459507.0,9.4225,9.4299,9.415,9.4225,459507.0
2019-03-21 11:40:00,12.65,12.69,12.64,12.67,1158577.0,9.415,9.4448,9.4076,9.4299,1158577.0
2019-03-21 11:45:00,12.68,12.7,12.67,12.69,404139.0,9.4374,9.4522,9.4299,9.4448,404139.0
2019-03-21 11:50:00,12.68,12.7,12.68,12.7,213020.0,9.4374,9.4522,9.4374,9.4522,213020.0
2019-03-21 11:55:00,12.7,12.71,12.68,12.7,379688.0,9.4522,9.4597,9.4374,9.4522,379688.0
2019-03-21 12:00:00,12.7,12.72,12.67,12.68,1076719.0,9.4522,9.4671,9.4299,9.4374,1076719.0
2019-03-21 12:05:00,12.69,12.7,12.67,12.69,409862.0,9.4448,9.4522,9.4299,9.4448,409862.0
2019-03-21 12:10:00,12.69,12.7,12.66,12.67,592828.0,9.4448,9.4522,9.4225,9.4299,592828.0
2019-03-21 12:15:00,12.67,12.67,12.62,12.63,259057.0,9.4299,9.4299,9.3927,9.4001,259057.0
2019-03-21 12:20:00,12.63,12.66,12.63,12.66,438544.0,9.4001,9.4225,9.4001,9.4225,438544.0
2019-03-21 12:25:00,12.66,12.67,12.63,12.63,389958.0,9.4225,9.4299,9.4001,9.4001,389958.0
2019-03-21 12:30:00,12.63,12.64,12.61,12.61,198104.0,9.4001,9.4076,9.3853,9.3853,198104.0
2019-03-21 12:35:00,12.61,12.62,12.61,12.61,108082.0,9.3853,9.3927,9.3853,9.3853,108082.0
2019-03-21 12:40:00,12.62,12.65,12.61,12.63,252245.0,9.3927,9.415,9.3853,9.4001,252245.0
2019-03-21 12:45:00,12.63,12.64,12.62,12.63,125869.0,9.4001,9.4076,9.3927,9.4001,125869.0
2019-03-21 12:50:00,12.63,12.65,12.61,12.63,207638.0,9.4001,9.415,9.3853,9.4001,207638.0
2019-03-21 12:55:00,12.63,12.64,12.62,12.63,128514.0,9.4001,9.4076,9.3927,9.4001,128514.0
2019-03-21 13:00:00,12.63,12.66,12.62,12.66,334376.0,9.4001,9.4225,9.3927,9.4225,334376.0
2019-03-21 13:05:00,12.66,12.68,12.65,12.68,950998.0,9.4225,9.4374,9.415,9.4374,950998.0
2019-03-21 13:10:00,12.67,12.68,12.65,12.66,539714.0,9.4299,9.4374,9.415,9.4225,539714.0
2019-03-21 13:15:00,12.66,12.67,12.65,12.67,100347.0,9.4225,9.4299,9.415,9.4299,100347.0
2019-03-21 13:20:00,12.67,12.7,12.66,12.69,547462.0,9.4299,9.4522,9.4225,9.4448,547462.0
2019-03-21 13:25:00,12.69,12.7,12.67,12.7,327382.0,9.4448,9.4522,9.4299,9.4522,327382.0
2019-03-21 13:30:00,12.7,12.7,12.68,12.68,472932.0,9.4522,9.4522,9.4374,9.4374,472932.0
2019-03-21 13:35:00,12.69,12.69,12.67,12.68,178280.0,9.4448,9.4448,9.4299,9.4374,178280.0
2019-03-21 13:40:00,12.68,12.7,12.67,12.69,293297.0,9.4374,9.4522,9.4299,9.4448,293297.0
2019-03-21 13:45:00,12.68,12.71,12.68,12.71,177672.0,9.4374,9.4597,9.4374,9.4597,177672.0
2019-03-21 13:50:00,12.71,12.74,12.7,12.72,642724.0,9.4597,9.482,9.4522,9.4671,642724.0
2019-03-21 13:55:00,12.71,12.73,12.68,12.71,649409.0,9.4597,9.4746,9.4374,9.4597,649409.0
2019-03-21 14:00:00,12.71,12.73,12.7,12.73,203928.0,9.4597,9.4746,9.4522,9.4746,203928.0
2019-03-21 14:05:00,12.73,12.76,12.72,12.76,297769.0,9.4746,9.4969,9.4671,9.4969,297769.0
2019-03-21 14:10:00,12.76,12.79,12.75,12.77,398162.0,9.4969,9.5192,9.4895,9.5043,398162.0
2019-03-21 14:15:00,12.77,12.77,12.74,12.74,619466.0,9.5043,9.5043,9.482,9.482,619466.0
2019-03-21 14:20:00,12.74,12.76,12.73,12.73,127615.0,9.482,9.4969,9.4746,9.4746,127615.0
2019-03-21 14:25:00,12.74,12.76,12.73,12.76,248381.0,9.482,9.4969,9.4746,9.4969,248381.0
2019-03-21 14:30:00,12.76,12.76,12.73,12.73,226512.0,9.4969,9.4969,9.4746,9.4746,226512.0
2019-03-21 14:35:00,12.73,12.74,12.72,12.73,109286.0,9.4746,9.482,9.4671,9.4746,109286.0
2019-03-21 14:40:00,12.73,12.73,12.71,12.71,130374.0,9.4746,9.4746,9.4597,9.4597,130374.0
2019-03-21 14:45:00,12.71,12.72,12.7,12.7,105317.0,9.4597,9.4671,9.4522,9.4522,105317.0
2019-03-21 14:50:00,12.7,12.71,12.7,12.7,101924.0,9.4522,9.4597,9.4522,9.4522,101924.0
2019-03-21 14:55:00,12.7,12.71,12.69,12.7,217436.0,9.4522,9.4597,9.4448,9.4522,217436.0
2019-03-21 15:00:00,12.7,12.71,12.69,12.71,275814.0,9.4522,9.4597,9.4448,9.4597,275814.0
2019-03-21 15:05:00,12.71,12.72,12.69,12.7,342181.0,9.4597,9.4671,9.4448,9.4522,342181.0
2019-03-21 15:10:00,12.69,12.7,12.63,12.68,2688579.0,9.4448,9.4522,9.4001,9.4374,2688579.0
2019-03-21 15:15:00,12.68,12.68,12.63,12.66,362205.0,9.4374,9.4374,9.4001,9.4225,362205.0
2019-03-21 15:20:00,12.66,12.7,12.63,12.69,1104699.0,9.4225,9.4522,9.4001,9.4448,1104699.0
2019-03-21 15:25:00,12.7,12.72,12.63,12.68,654334.0,9.4522,9.4671,9.4001,9.4374,654334.0
2019-03-21 15:30:00,12.68,12.69,12.65,12.66,673685.0,9.4374,9.4448,9.415,9.4225,673685.0
2019-03-21 15:35:00,12.66,12.66,12.64,12.65,727002.0,9.4225,9.4225,9.4076,9.415,727002.0
2019-03-21 15:40:00,12.65,12.69,12.64,12.69,367677.0,9.415,9.4448,9.4076,9.4448,367677.0
2019-03-21 15:45:00,12.69,12.69,12.65,12.66,783978.0,9.4448,9.4448,9.415,9.4225,783978.0
2019-03-21 15:50:00,12.66,12.66,12.62,12.63,914545.0,9.4225,9.4225,9.3927,9.4001,914545.0
2019-03-21 15:55:00,12.62,12.64,12.6,12.6,2111079.0,9.3927,9.4076,9.3778,9.3778,2111079.0
2019-03-22 09:30:00,12.53,12.54,12.42,12.43,344617.0,9.3257,9.3332,9.2438,9.2513,344617.0
2019-03-22 09:35:00,12.43,12.46,12.41,12.45,391824.0,9.2513,9.2736,9.2364,9.2662,391824.0
2019-03-22 09:40:00,12.46,12.46,12.36,12.37,558130.0,9.2736,9.2736,9.1992,9.2066,558130.0
2019-03-22 09:45:00,12.36,12.37,12.28,12.3,314829.0,9.1992,9.2066,9.1396,9.1545,314829.0
2019-03-22 09:50:00,12.29,12.3,12.24,12.25,432474.0,9.1471,9.1545,9.1099,9.1173,432474.0
2019-03-22 09:55:00,12.26,12.27,12.23,12.24,209651.0,9.1248,9.1322,9.1024,9.1099,209651.0
2019-03-22 10:00:00,12.24,12.25,12.17,12.18,306112.0,9.1099,9.1173,9.0578,9.0652,306112.0
2019-03-22 10:05:00,12.18,12.27,12.17,12.27,176973.0,9.0652,9.1322,9.0578,9.1322,176973.0
2019-03-22 10:10:00,12.27,12.3,12.25,12.28,290255.0,9.1322,9.1545,9.1173,9.1396,290255.0
2019-03-22 10:15:00,12.28,12.31,12.24,12.3,217290.0,9.1396,9.162,9.1099,9.1545,217290.0
2019-03-22 10:20:00,12.3,12.3,12.22,12.23,680543.0,9.1545,9.1545,9.095,9.1024,680543.0
2019-03-22 10:25:00,12.23,12.25,12.22,12.23,271630.0,9.1024,9.1173,9.095,9.1024,271630.0
2019-03-22 10:30:00,12.23,12.28,12.22,12.28,137516.0,9.1024,9.1396,9.095,9.1396,137516.0
2019-03-22 10:35:00,12.28,12.32,12.27,12.28,138022.0,9.1396,9.1694,9.1322,9.1396,138022.0
2019-03-22 10:40:00,12.28,12.3,12.24,12.28,223516.0,9.1396,9.1545,9.1099,9.1396,223516.0
2019-03-22 10:45:00,12.28,12.28,12.23,12.25,110933.0,9.1396,9.1396,9.1024,9.1173,110933.0
2019-03-22 10:50:00,12.25,12.26,12.23,12.25,155922.0,9.1173,9.1248,9.1024,9.1173,155922.0
2019-03-22 10:55:00,12.24,12.26,12.21,12.21,214273.0,9.1099,9.1248,9.0876,9.0876,214273.0
2019-03-22 11:00:00,12.22,12.23,12.18,12.21,413681.0,9.095,9.1024,9.0652,9.0876,413681.0
2019-03-22 11:05:00,12.21,12.23,12.2,12.21,400579.0,9.0876,9.1024,9.0801,9.0876,400579.0
2019-03-22 11:10:00,12.22,12.22,12.19,12.19,297364.0,9.095,9.095,9.0727,9.0727,297364.0
2019-03-22 11:15:00,12.19,12.23,12.17,12.23,670349.0,9.0727,9.1024,9.0578,9.1024,670349.0
2019-03-22 11:20:00,12.23,12.25,12.2,12.21,514970.0,9.1024,9.1173,9.0801,9.0876,514970.0
2019-03-22 11:25:00,12.21,12.22,12.19,12.21,1074095.0,9.0876,9.095,9.0727,9.0876,1074095.0
2019-03-22 11:30:00,12.2,12.22,12.18,12.2,623625.0,9.0801,9.095,9.0652,9.0801,623625.0
2019-03-22 11:35:00,12.2,12.21,12.17,12.18,672305.0,9.0801,9.0876,9.0578,9.0652,672305.0
2019-03-22 11:40:00,12.18,12.18,12.15,12.16,278835.0,9.0652,9.0652,9.0429,9.0503,278835.0
2019-03-22 11:45:00,12.16,12.18,12.15,12.18,199733.0,9.0503,9.0652,9.0429,9.0652,199733.0
2019-03-22 11:50:00,12.17,12.18,12.14,12.15,240018.0,9.0578,9.0652,9.0355,9.0429,240018.0
2019-03-22 11:55:00,12.15,12.18,12.14,12.16,309559.0,9.0429,9.0652,9.0355,9.0503,309559.0
2019-03-22 12:00:00,12.16,12.2,12.15,12.2,263147.0,9.0503,9.0801,9.0429,9.0801,263147.0
2019-03-22 12:05:00,12.2,12.2,12.17,12.19,389096.0,9.0801,9.0801,9.0578,9.0727,389096.0
2019-03-22 12:10:00,12.19,12.21,12.18,12.2,409420.0,9.0727,9.0876,9.0652,9.0801,409420.0
2019-03-22 12:15:00,12.19,12.2,12.16,12.17,498203.0,9.0727,9.0801,9.0503,9.0578,498203.0
2019-03-22 12:20:00,12.17,12.19,12.15,12.16,730135.0,9.0578,9.0727,9.0429,9.0503,730135.0
2019-03-22 12:25:00,12.16,12.17,12.15,12.16,338108.0,9.0503,9.0578,9.0429,9.0503,338108.0
2019-03-22 12:30:00,12.16,12.19,12.15,12.17,688544.0,9.0503,9.0727,9.0429,9.0578,688544.0
2019-03-22 12:35:00,12.18,12.2,12.16,12.2,460184.0,9.0652,9.0801,9.0503,9.0801,460184.0
2019-03-22 12:40:00,12.2,12.2,12.15,12.17,597619.0,9.0801,9.0801,9.0429,9.0578,597619.0
2019-03-22 12:45:00,12.16,12.2,12.16,12.18,264094.0,9.0503,9.0801,9.0503,9.0652,264094.0
2019-03-22 12:50:00,12.18,12.21,12.17,12.21,141863.0,9.0652,9.0876,9.0578,9.0876,141863.0
2019-03-22 12:55:00,12.21,12.22,12.18,12.21,206616.0,9.0876,9.095,9.0652,9.0876,206616.0
2019-03-22 13:00:00,12.21,12.23,12.2,12.23,427816.0,9.0876,9.1024,9.0801,9.1024,427816.0
2019-03-22 13:05:00,12.23,12.27,12.22,12.27,257692.0,9.1024,9.1322,9.095,9.1322,257692.0
2019-03-22 13:10:00,12.27,12.27,12.24,12.26,111577.0,9.1322,9.1322,9.1099,9.1248,111577.0
2019-03-22 13:15:00,12.26,12.27,12.25,12.27,138676.0,9.1248,9.1322,9.1173,9.1322,138676.0
2019-03-22 13:20:00,12.27,12.27,12.25,12.27,244751.0,9.1322,9.1322,9.1173,9.1322,244751.0
2019-03-22 13:25:00,12.27,12.28,12.26,12.27,175730.0,9.1322,9.1396,9.1248,9.1322,175730.0
2019-03-22 13:30:00,12.27,12.28,12.25,12.25,182206.0,9.1322,9.1396,9.1173,9.1173,182206.0
2019-03-22 13:35:00,12.26,12.27,12.24,12.26,474353.0,9.1248,9.1322,9.1099,9.1248,474353.0
2019-03-22 13:40:00,12.26,12.28,12.25,12.26,275267.0,9.1248,9.1396,9.1173,9.1248,275267.0
2019-03-22 13:45:00,12.25,12.27,12.25,12.26,213897.0,9.1173,9.1322,9.1173,9.1248,213897.0
2019-03-22 13:50:00,12.26,12.26,12.25,12.26,91504.0,9.1248,9.1248,9.1173,9.1248,91504.0
2019-03-22 13:55:00,12.26,12.26,12.25,12.26,133626.0,9.1248,9.1248,9.1173,9.1248,133626.0
2019-03-22 14:00:00,12.26,12.33,12.25,12.33,285945.0,9.1248,9.1769,9.1173,9.1769,285945.0
2019-03-22 14:05:00,12.33,12.38,12.32,12.38,643943.0,9.1769,9.2141,9.1694,9.2141,643943.0
2019-03-22 14:10:00,12.37,12.4,12.35,12.37,632343.0,9.2066,9.229,9.1917,9.2066,632343.0
2019-03-22 14:15:00,12.37,12.4,12.36,12.37,414133.0,9.2066,9.229,9.1992,9.2066,414133.0
2019-03-22 14:20:00,12.37,12.43,12.36,12.42,516977.0,9.2066,9.2513,9.1992,9.2438,516977.0
2019-03-22 14:25:00,12.42,12.43,12.37,12.37,722150.0,9.2438,9.2513,9.2066,9.2066,722150.0
2019-03-22 14:30:00,12.38,12.38,12.32,12.32,192531.0,9.2141,9.2141,9.1694,9.1694,192531.0
2019-03-22 14:35:00,12.32,12.33,12.31,12.32,280020.0,9.1694,9.1769,9.162,9.1694,280020.0
2019-03-22 14:40:00,12.31,12.35,12.31,12.33,525574.0,9.162,9.1917,9.162,9.1769,525574.0
2019-03-22 14:45:00,12.34,12.34,12.3,12.32,239492.0,9.1843,9.1843,9.1545,9.1694,239492.0
2019-03-22 14:50:00,12.32,12.35,12.31,12.32,265468.0,9.1694,9.1917,9.162,9.1694,265468.0
2019-03-22 14:55:00,12.32,12.34,12.31,12.33,245967.0,9.1694,9.1843,9.162,9.1769,245967.0
2019-03-22 15:00:00,12.33,12.35,12.31,12.32,327109.0,9.1769,9.1917,9.162,9.1694,327109.0
2019-03-22 15:05:00,12.31,12.32,12.3,12.3,156697.0,9.162,9.1694,9.1545,9.1545,156697.0
2019-03-22 15:10:00,12.3,12.31,12.28,12.28,319738.0,9.1545,9.162,9.1396,9.1396,319738.0
2019-03-22 15:15:00,12.28,12.3,12.27,12.29,272147.0,9.1396,9.1545,9.1322,9.1471,272147.0
2019-03-22 15:20:00,12.28,12.31,12.28,12.3,278047.0,9.1396,9.162,9.1396,9.1545,278047.0
2019-03-22 15:25:00,12.31,12.31,12.28,12.28,235550.0,9.162,9.162,9.1396,9.1396,235550.0
2019-03-22 15:30:00,12.29,12.29,12.25,12.26,421054.0,9.1471,9.1471,9.1173,9.1248,421054.0
2019-03-22 15:35:00,12.26,12.3,12.25,12.28,1158881.0,9.1248,9.1545,9.1173,9.1396,1158881.0
2019-03-22 15:40:00,12.28,12.28,12.25,12.27,398998.0,9.1396,9.1396,9.1173,9.1322,398998.0
2019-03-22 15:45:00,12.27,12.29,12.26,12.29,498050.0,9.1322,9.1471,9.1248,9.1471,498050.0
2019-03-22 15:50:00,12.29,12.3,12.26,12.27,772573.0,9.1471,9.1545,9.1248,9.1322,772573.0
2019-03-22 15:55:00,12.27,12.27,12.23,12.25,1495915.0,9.1322,9.1322,9.1024,9.1173,1495915.0
2019-03-25 09:30:00,12.27,12.39,12.23,12.39,369945.0,9.1322,9.2215,9.1024,9.2215,369945.0
2019-03-25 09:35:00,12.38,12.4,12.32,12.34,443120.0,9.2141,9.229,9.1694,9.1843,443120.0
2019-03-25 09:40:00,12.35,12.35,12.27,12.32,274364.0,9.1917,9.1917,9.1322,9.1694,274364.0
2019-03-25 09:45:00,12.31,12.34,12.28,12.29,357021.0,9.162,9.1843,9.1396,9.1471,357021.0
2019-03-25 09:50:00,12.29,12.31,12.27,12.28,182426.0,9.1471,9.162,9.1322,9.1396,182426.0
2019-03-25 09:55:00,12.28,12.29,12.22,12.23,178541.0,9.1396,9.1471,9.095,9.1024,178541.0
2019-03-25 10:00:00,12.22,12.23,12.19,12.22,456794.0,9.095,9.1024,9.0727,9.095,456794.0
2019-03-25 10:05:00,12.22,12.27,12.22,12.25,196286.0,9.095,9.1322,9.095,9.1173,196286.0
2019-03-25 10:10:00,12.24,12.25,12.2,12.23,213569.0,9.1099,9.1173,9.0801,9.1024,213569.0
2019-03-25 10:15:00,12.23,12.25,12.2,12.2,203276.0,9.1024,9.1173,9.0801,9.0801,203276.0
2019-03-25 10:20:00,12.2,12.24,12.2,12.23,120057.0,9.0801,9.1099,9.0801,9.1024,120057.0
2019-03-25 10:25:00,12.23,12.28,12.23,12.27,104795.0,9.1024,9.1396,9.1024,9.1322,104795.0
2019-03-25 10:30:00,12.27,12.29,12.26,12.29,160482.0,9.1322,9.1471,9.1248,9.1471,160482.0
2019-03-25 10:35:00,12.29,12.32,12.27,12.32,193515.0,9.1471,9.1694,9.1322,9.1694,193515.0
2019-03-25 10:40:00,12.32,12.34,12.3,12.3,136533.0,9.1694,9.1843,9.1545,9.1545,136533.0
2019-03-25 10:45:00,12.3,12.31,12.27,12.29,316526.0,9.1545,9.162,9.1322,9.1471,316526.0
2019-03-25 10:50:00,12.29,12.34,12.29,12.32,216754.0,9.1471,9.1843,9.1471,9.1694,216754.0
2019-03-25 10:55:00,12.33,12.36,12.32,12.33,128546.0,9.1769,9.1992,9.1694,9.1769,128546.0
2019-03-25 11:00:00,12.33,12.36,12.32,12.35,130779.0,9.1769,9.1992,9.1694,9.1917,130779.0
2019-03-25 11:05:00,12.35,12.38,12.35,12.36,104304.0,9.1917,9.2141,9.1917,9.1992,104304.0
2019-03-25 11:10:00,12.36,12.4,12.35,12.38,113792.0,9.1992,9.229,9.1917,9.2141,113792.0
2019-03-25 11:15:00,12.38,12.42,12.38,12.42,163086.0,9.2141,9.2438,9.2141,9.2438,163086.0
2019-03-25 11:20:00,12.42,12.43,12.39,12.4,273467.0,9.2438,9.2513,9.2215,9.229,273467.0
2019-03-25 11:25:00,12.41,12.45,12.39,12.45,286333.0,9.2364,9.2662,9.2215,9.2662,286333.0
2019-03-25 11:30:00,12.44,12.45,12.39,12.4,332858.0,9.2587,9.2662,9.2215,9.229,332858.0
2019-03-25 11:35:00,12.4,12.4,12.35,12.36,152542.0,9.229,9.229,9.1917,9.1992,152542.0
2019-03-25 11:40:00,12.37,12.37,12.33,12.34,158308.0,9.2066,9.2066,9.1769,9.1843,158308.0
2019-03-25 11:45:00,12.34,12.36,12.32,12.32,88231.0,9.1843,9.1992,9.1694,9.1694,88231.0
2019-03-25 11:50:00,12.32,12.36,12.32,12.36,275674.0,9.1694,9.1992,9.1694,9.1992,275674.0
2019-03-25 11:55:00,12.36,12.37,12.33,12.33,259556.0,9.1992,9.2066,9.1769,9.1769,259556.0
2019-03-25 12:00:00,12.33,12.36,12.32,12.36,302738.0,9.1769,9.1992,9.1694,9.1992,302738.0
2019-03-25 12:05:00,12.36,12.36,12.3,12.31,188242.0,9.1992,9.1992,9.1545,9.162,188242.0
2019-03-25 12:10:00,12.3,12.33,12.29,12.31,156346.0,9.1545,9.1769,9.1471,9.162,156346.0
2019-03-25 12:15:00,12.3,12.33,12.29,12.33,88289.0,9.1545,9.1769,9.1471,9.1769,88289.0
2019-03-25 12:20:00,12.33,12.34,12.3,12.31,230743.0,9.1769,9.1843,9.1545,9.162,230743.0
2019-03-25 12:25:00,12.3,12.32,12.28,12.29,238128.0,9.1545,9.1694,9.1396,9.1471,238128.0
2019-03-25 12:30:00,12.29,12.29,12.26,12.28,169584.0,9.1471,9.1471,9.1248,9.1396,169584.0
2019-03-25 12:35:00,12.28,12.29,12.26,12.27,193083.0,9.1396,9.1471,9.1248,9.1322,193083.0
2019-03-25 12:40:00,12.27,12.28,12.25,12.26,252436.0,9.1322,9.1396,9.1173,9.1248,252436.0
2019-03-25 12:45:00,12.27,12.28,12.25,12.28,117307.0,9.1322,9.1396,9.1173,9.1396,117307.0
2019-03-25 12:50:00,12.27,12.31,12.27,12.31,162974.0,9.1322,9.162,9.1322,9.162,162974.0
2019-03-25 12:55:00,12.31,12.34,12.3,12.34,134370.0,9.162,9.1843,9.1545,9.1843,134370.0
2019-03-25 13:00:00,12.34,12.34,12.28,12.29,145761.0,9.1843,9.1843,9.1396,9.1471,145761.0
2019-03-25 13:05:00,12.29,12.3,12.27,12.28,125296.0,9.1471,9.1545,9.1322,9.1396,125296.0
2019-03-25 13:10:00,12.28,12.33,12.28,12.32,101854.0,9.1396,9.1769,9.1396,9.1694,101854.0
2019-03-25 13:15:00,12.32,12.32,12.29,12.32,123811.0,9.1694,9.1694,9.1471,9.1694,123811.0
2019-03-25 13:20:00,12.32,12.35,12.32,12.34,151908.0,9.1694,9.1917,9.1694,9.1843,151908.0
2019-03-25 13:25:00,12.34,12.35,12.32,12.35,151176.0,9.1843,9.1917,9.1694,9.1917,151176.0
2019-03-25 13:30:00,12.35,12.35,12.31,12.33,83695.0,9.1917,9.1917,9.162,9.1769,83695.0
2019-03-25 13:35:00,12.33,12.35,12.32,12.34,111544.0,9.1769,9.1917,9.1694,9.1843,111544.0
2019-03-25 13:40:00,12.34,12.35,12.33,12.34,211070.0,9.1843,9.1917,9.1769,9.1843,211070.0
2019-03-25 13:45:00,12.34,12.34,12.3,12.31,81032.0,9.1843,9.1843,9.1545,9.162,81032.0
2019-03-25 13:50:00,12.31,12.31,12.29,12.29,89641.0,9.162,9.162,9.1471,9.1471,89641.0
2019-03-25 13:55:00,12.29,12.31,12.29,12.3,95203.0,9.1471,9.162,9.1471,9.1545,95203.0
2019-03-25 14:00:00,12.3,12.3,12.27,12.28,152915.0,9.1545,9.1545,9.1322,9.1396,152915.0
2019-03-25 14:05:00,12.28,12.29,12.27,12.29,70122.0,9.1396,9.1471,9.1322,9.1471,70122.0
2019-03-25 14:10:00,12.29,12.29,12.27,12.28,202165.0,9.1471,9.1471,9.1322,9.1396,202165.0
2019-03-25 14:15:00,12.28,12.29,12.25,12.26,325776.0,9.1396,9.1471,9.1173,9.1248,325776.0
2019-03-25 14:20:00,12.26,12.26,12.22,12.23,113018.0,9.1248,9.1248,9.095,9.1024,113018.0
2019-03-25 14:25:00,12.23,12.26,12.22,12.26,147048.0,9.1024,9.1248,9.095,9.1248,147048.0
2019-03-25 14:30:00,12.26,12.3,12.26,12.29,215995.0,9.1248,9.1545,9.1248,9.1471,215995.0
2019-03-25 14:35:00,12.29,12.3,12.28,12.28,100686.0,9.1471,9.1545,9.1396,9.1396,100686.0
2019-03-25 14:40:00,12.28,12.31,12.27,12.29,94638.0,9.1396,9.162,9.1322,9.1471,94638.0
2019-03-25 14:45:00,12.29,12.31,12.29,12.3,110152.0,9.1471,9.162,9.1471,9.1545,110152.0
2019-03-25 14:50:00,12.31,12.32,12.29,12.31,139214.0,9.162,9.1694,9.1471,9.162,139214.0
2019-03-25 14:55:00,12.31,12.34,12.31,12.33,194817.0,9.162,9.1843,9.162,9.1769,194817.0
2019-03-25 15:00:00,12.33,12.34,12.31,12.32,167746.0,9.1769,9.1843,9.162,9.1694,167746.0
2019-03-25 15:05:00,12.32,12.36,12.31,12.35,197986.0,9.1694,9.1992,9.162,9.1917,197986.0
2019-03-25 15:10:00,12.35,12.38,12.34,12.36,141526.0,9.1917,9.2141,9.1843,9.1992,141526.0
2019-03-25 15:15:00,12.37,12.37,12.32,12.34,180116.0,9.2066,9.2066,9.1694,9.1843,180116.0
2019-03-25 15:20:00,12.34,12.37,12.33,12.37,193438.0,9.1843,9.2066,9.1769,9.2066,193438.0
2019-03-25 15:25:00,12.37,12.37,12.32,12.32,260943.0,9.2066,9.2066,9.1694,9.1694,260943.0
2019-03-25 15:30:00,12.32,12.33,12.3,12.32,165456.0,9.1694,9.1769,9.1545,9.1694,165456.0
2019-03-25 15:35:00,12.32,12.33,12.3,12.32,234572.0,9.1694,9.1769,9.1545,9.1694,234572.0
2019-03-25 15:40:00,12.32,12.32,12.3,12.32,162340.0,9.1694,9.1694,9.1545,9.1694,162340.0
2019-03-25 15:45:00,12.32,12.33,12.29,12.29,242882.0,9.1694,9.1769,9.1471,9.1471,242882.0
2019-03-25 15:50:00,12.29,12.32,12.29,12.31,400839.0,9.1471,9.1694,9.1471,9.162,400839.0
2019-03-25 15:55:00,12.31,12.33,12.29,12.33,962273.0,9.162,9.1769,9.1471,9.1769,962273.0
2019-03-26 09:30:00,12.41,12.59,12.38,12.54,787885.0,9.2364,9.3704,9.2141,9.3332,787885.0
2019-03-26 09:35:00,12.53,12.57,12.5,12.5,495183.0,9.3257,9.3555,9.3034,9.3034,495183.0
2019-03-26 09:40:00,12.51,12.51,12.41,12.45,866131.0,9.3108,9.3108,9.2364,9.2662,866131.0
2019-03-26 09:45:00,12.46,12.48,12.4,12.41,182592.0,9.2736,9.2885,9.229,9.2364,182592.0
2019-03-26 09:50:00,12.4,12.42,12.35,12.41,274267.0,9.229,9.2438,9.1917,9.2364,274267.0
2019-03-26 09:55:00,12.41,12.44,12.38,12.44,142114.0,9.2364,9.2587,9.2141,9.2587,142114.0
2019-03-26 10:00:00,12.43,12.44,12.4,12.41,164188.0,9.2513,9.2587,9.229,9.2364,164188.0
2019-03-26 10:05:00,12.4,12.43,12.4,12.43,147675.0,9.229,9.2513,9.229,9.2513,147675.0
2019-03-26 10:10:00,12.43,12.45,12.41,12.44,140705.0,9.2513,9.2662,9.2364,9.2587,140705.0
2019-03-26 10:15:00,12.44,12.47,12.43,12.46,246819.0,9.2587,9.2811,9.2513,9.2736,246819.0
2019-03-26 10:20:00,12.47,12.48,12.43,12.44,229367.0,9.2811,9.2885,9.2513,9.2587,229367.0
2019-03-26 10:25:00,12.44,12.46,12.44,12.45,79858.0,9.2587,9.2736,9.2587,9.2662,79858.0
2019-03-26 10:30:00,12.45,12.45,12.4,12.41,121503.0,9.2662,9.2662,9.229,9.2364,121503.0
2019-03-26 10:35:00,12.41,12.44,12.4,12.43,122604.0,9.2364,9.2587,9.229,9.2513,122604.0
2019-03-26 10:40:00,12.43,12.44,12.41,12.41,96679.0,9.2513,9.2587,9.2364,9.2364,96679.0
2019-03-26 10:45:00,12.42,12.42,12.4,12.42,200774.0,9.2438,9.2438,9.229,9.2438,200774.0
2019-03-26 10:50:00,12.42,12.47,12.41,12.46,85471.0,9.2438,9.2811,9.2364,9.2736,85471.0
2019-03-26 10:55:00,12.46,12.48,12.45,12.48,99865.0,9.2736,9.2885,9.2662,9.2885,99865.0
2019-03-26 11:00:00,12.47,12.49,12.46,12.46,133710.0,9.2811,9.2959,9.2736,9.2736,133710.0
2019-03-26 11:05:00,12.46,12.47,12.43,12.43,104049.0,9.2736,9.2811,9.2513,9.2513,104049.0
2019-03-26 11:10:00,12.43,12.43,12.4,12.41,64671.0,9.2513,9.2513,9.229,9.2364,64671.0
2019-03-26 11:15:00,12.41,12.45,12.4,12.43,216220.0,9.2364,9.2662,9.229,9.2513,216220.0
2019-03-26 11:20:00,12.43,12.43,12.4,12.42,97005.0,9.2513,9.2513,9.229,9.2438,97005.0
2019-03-26 11:25:00,12.42,12.44,12.41,12.44,67432.0,9.2438,9.2587,9.2364,9.2587,67432.0
2019-03-26 11:30:00,12.43,12.44,12.4,12.41,84201.0,9.2513,9.2587,9.229,9.2364,84201.0
2019-03-26 11:35:00,12.41,12.46,12.41,12.45,76087.0,9.2364,9.2736,9.2364,9.2662,76087.0
2019-03-26 11:40:00,12.46,12.47,12.44,12.45,356537.0,9.2736,9.2811,9.2587,9.2662,356537.0
2019-03-26 11:45:00,12.45,12.46,12.41,12.43,200658.0,9.2662,9.2736,9.2364,9.2513,200658.0
2019-03-26 11:50:00,12.43,12.45,12.42,12.45,137836.0,9.2513,9.2662,9.2438,9.2662,137836.0
2019-03-26 11:55:00,12.45,12.47,12.44,12.45,68707.0,9.2662,9.2811,9.2587,9.2662,68707.0
2019-03-26 12:00:00,12.45,12.47,12.45,12.45,111080.0,9.2662,9.2811,9.2662,9.2662,111080.0
2019-03-26 12:05:00,12.46,12.46,12.42,12.43,105688.0,9.2736,9.2736,9.2438,9.2513,105688.0
2019-03-26 12:10:00,12.43,12.45,12.42,12.44,92119.0,9.2513,9.2662,9.2438,9.2587,92119.0
2019-03-26 12:15:00,12.44,12.46,12.43,12.46,67530.0,9.2587,9.2736,9.2513,9.2736,67530.0
2019-03-26 12:20:00,12.46,12.46,12.44,12.45,97606.0,9.2736,9.2736,9.2587,9.2662,97606.0
2019-03-26 12:25:00,12.44,12.45,12.43,12.44,48429.0,9.2587,9.2662,9.2513,9.2587,48429.0
2019-03-26 12:30:00,12.44,12.44,12.42,12.42,79053.0,9.2587,9.2587,9.2438,9.2438,79053.0
2019-03-26 12:35:00,12.42,12.43,12.41,12.42,86645.0,9.2438,9.2513,9.2364,9.2438,86645.0
2019-03-26 12:40:00,12.42,12.43,12.4,12.42,64926.0,9.2438,9.2513,9.229,9.2438,64926.0
2019-03-26 12:45:00,12.42,12.42,12.4,12.41,109828.0,9.2438,9.2438,9.229,9.2364,109828.0
2019-03-26 12:50:00,12.41,12.45,12.41,12.45,276465.0,9.2364,9.2662,9.2364,9.2662,276465.0
2019-03-26 12:55:00,12.45,12.45,12.41,12.42,142756.0,9.2662,9.2662,9.2364,9.2438,142756.0
2019-03-26 13:00:00,12.42,12.44,12.41,12.43,82198.0,9.2438,9.2587,9.2364,9.2513,82198.0
2019-03-26 13:05:00,12.44,12.44,12.42,12.43,51376.0,9.2587,9.2587,9.2438,9.2513,51376.0
2019-03-26 13:10:00,12.43,12.46,12.42,12.46,41549.0,9.2513,9.2736,9.2438,9.2736,41549.0
2019-03-26 13:15:00,12.46,12.47,12.45,12.46,46920.0,9.2736,9.2811,9.2662,9.2736,46920.0
2019-03-26 13:20:00,12.46,12.48,12.46,12.47,185525.0,9.2736,9.2885,9.2736,9.2811,185525.0
2019-03-26 13:25:00,12.46,12.47,12.45,12.45,84442.0,9.2736,9.2811,9.2662,9.2662,84442.0
2019-03-26 13:30:00,12.45,12.46,12.44,12.45,54584.0,9.2662,9.2736,9.2587,9.2662,54584.0
2019-03-26 13:35:00,12.45,12.45,12.43,12.43,56803.0,9.2662,9.2662,9.2513,9.2513,56803.0
2019-03-26 13:40:00,12.43,12.45,12.43,12.44,141673.0,9.2513,9.2662,9.2513,9.2587,141673.0
2019-03-26 13:45:00,12.44,12.45,12.43,12.45,46328.0,9.2587,9.2662,9.2513,9.2662,46328.0
2019-03-26 13:50:00,12.45,12.45,12.44,12.45,39065.0,9.2662,9.2662,9.2587,9.2662,39065.0
2019-03-26 13:55:00,12.45,12.45,12.43,12.43,101370.0,9.2662,9.2662,9.2513,9.2513,101370.0
2019-03-26 14:00:00,12.43,12.44,12.42,12.43,55361.0,9.2513,9.2587,9.2438,9.2513,55361.0
2019-03-26 14:05:00,12.43,12.45,12.42,12.43,147951.0,9.2513,9.2662,9.2438,9.2513,147951.0
2019-03-26 14:10:00,12.42,12.44,12.41,12.43,96627.0,9.2438,9.2587,9.2364,9.2513,96627.0
2019-03-26 14:15:00,12.43,12.45,12.42,12.45,132374.0,9.2513,9.2662,9.2438,9.2662,132374.0
2019-03-26 14:20:00,12.45,12.46,12.44,12.46,55331.0,9.2662,9.2736,9.2587,9.2736,55331.0
2019-03-26 14:25:00,12.45,12.46,12.44,12.46,118765.0,9.2662,9.2736,9.2587,9.2736,118765.0
2019-03-26 14:30:00,12.45,12.46,12.43,12.44,121057.0,9.2662,9.2736,9.2513,9.2587,121057.0
2019-03-26 14:35:00,12.44,12.47,12.43,12.46,99155.0,9.2587,9.2811,9.2513,9.2736,99155.0
2019-03-26 14:40:00,12.46,12.47,12.46,12.47,28435.0,9.2736,9.2811,9.2736,9.2811,28435.0
2019-03-26 14:45:00,12.46,12.48,12.46,12.48,47179.0,9.2736,9.2885,9.2736,9.2885,47179.0
2019-03-26 14:50:00,12.48,12.5,12.47,12.5,156601.0,9.2885,9.3034,9.2811,9.3034,156601.0
2019-03-26 14:55:00,12.49,12.51,12.49,12.51,203655.0,9.2959,9.3108,9.2959,9.3108,203655.0
2019-03-26 15:00:00,12.51,12.53,12.5,12.52,132365.0,9.3108,9.3257,9.3034,9.3183,132365.0
2019-03-26 15:05:00,12.52,12.52,12.5,12.52,93696.0,9.3183,9.3183,9.3034,9.3183,93696.0
2019-03-26 15:10:00,12.51,12.52,12.5,12.51,146933.0,9.3108,9.3183,9.3034,9.3108,146933.0
2019-03-26 15:15:00,12.51,12.53,12.5,12.51,162726.0,9.3108,9.3257,9.3034,9.3108,162726.0
2019-03-26 15:20:00,12.51,12.52,12.5,12.5,180160.0,9.3108,9.3183,9.3034,9.3034,180160.0
2019-03-26 15:25:00,12.5,12.52,12.49,12.5,185008.0,9.3034,9.3183,9.2959,9.3034,185008.0
2019-03-26 15:30:00,12.5,12.52,12.49,12.51,332276.0,9.3034,9.3183,9.2959,9.3108,332276.0
2019-03-26 15:35:00,12.51,12.53,12.5,12.52,301244.0,9.3108,9.3257,9.3034,9.3183,301244.0
2019-03-26 15:40:00,12.51,12.52,12.5,12.51,88087.0,9.3108,9.3183,9.3034,9.3108,88087.0
2019-03-26 15:45:00,12.51,12.52,12.5,12.52,214059.0,9.3108,9.3183,9.3034,9.3183,214059.0
2019-03-26 15:50:00,12.51,12.54,12.51,12.53,324850.0,9.3108,9.3332,9.3108,9.3257,324850.0
2019-03-26 15:55:00,12.53,12.57,12.53,12.57,773150.0,9.3257,9.3555,9.3257,9.3555,773150.0
2019-03-27 09:30:00,12.54,12.6,12.48,12.53,527729.0,9.3332,9.3778,9.2885,9.3257,527729.0
2019-03-27 09:35:00,12.53,12.57,12.5,12.56,257282.0,9.3257,9.3555,9.3034,9.348,257282.0
2019-03-27 09:40:00,12.56,12.61,12.55,12.58,379796.0,9.348,9.3853,9.3406,9.3629,379796.0
2019-03-27 09:45:00,12.58,12.59,12.51,12.52,311467.0,9.3629,9.3704,9.3108,9.3183,311467.0
2019-03-27 09:50:00,12.52,12.52,12.48,12.5,324031.0,9.3183,9.3183,9.2885,9.3034,324031.0
2019-03-27 09:55:00,12.51,12.53,12.49,12.53,336173.0,9.3108,9.3257,9.2959,9.3257,336173.0
2019-03-27 10:00:00,12.52,12.54,12.51,12.52,184199.0,9.3183,9.3332,9.3108,9.3183,184199.0
2019-03-27 10:05:00,12.53,12.53,12.5,12.51,127439.0,9.3257,9.3257,9.3034,9.3108,127439.0
2019-03-27 10:10:00,12.51,12.55,12.51,12.55,159189.0,9.3108,9.3406,9.3108,9.3406,159189.0
2019-03-27 10:15:00,12.55,12.58,12.54,12.58,212608.0,9.3406,9.3629,9.3332,9.3629,212608.0
2019-03-27 10:20:00,12.57,12.6,12.57,12.6,198987.0,9.3555,9.3778,9.3555,9.3778,198987.0
2019-03-27 10:25:00,12.6,12.6,12.57,12.6,167876.0,9.3778,9.3778,9.3555,9.3778,167876.0
2019-03-27 10:30:00,12.59,12.6,12.58,12.6,135188.0,9.3704,9.3778,9.3629,9.3778,135188.0
2019-03-27 10:35:00,12.59,12.61,12.58,12.61,143688.0,9.3704,9.3853,9.3629,9.3853,143688.0
2019-03-27 10:40:00,12.6,12.61,12.55,12.57,259230.0,9.3778,9.3853,9.3406,9.3555,259230.0
2019-03-27 10:45:00,12.57,12.58,12.51,12.51,617032.0,9.3555,9.3629,9.3108,9.3108,617032.0
2019-03-27 10:50:00,12.51,12.53,12.49,12.53,252606.0,9.3108,9.3257,9.2959,9.3257,252606.0
2019-03-27 10:55:00,12.53,12.54,12.52,12.54,150856.0,9.3257,9.3332,9.3183,9.3332,150856.0
2019-03-27 11:00:00,12.54,12.55,12.49,12.52,311310.0,9.3332,9.3406,9.2959,9.3183,311310.0
2019-03-27 11:05:00,12.51,12.56,12.51,12.55,329193.0,9.3108,9.348,9.3108,9.3406,329193.0
2019-03-27 11:10:00,12.55,12.59,12.55,12.58,86057.0,9.3406,9.3704,9.3406,9.3629,86057.0
2019-03-27 11:15:00,12.58,12.59,12.57,12.58,150448.0,9.3629,9.3704,9.3555,9.3629,150448.0
2019-03-27 11:20:00,12.58,12.6,12.57,12.6,176511.0,9.3629,9.3778,9.3555,9.3778,176511.0
2019-03-27 11:25:00,12.6,12.61,12.57,12.57,152287.0,9.3778,9.3853,9.3555,9.3555,152287.0
2019-03-27 11:30:00,12.57,12.59,12.56,12.56,180449.0,9.3555,9.3704,9.348,9.348,180449.0
2019-03-27 11:35:00,12.56,12.57,12.53,12.54,186201.0,9.348,9.3555,9.3257,9.3332,186201.0
2019-03-27 11:40:00,12.54,12.55,12.51,12.52,75293.0,9.3332,9.3406,9.3108,9.3183,75293.0
2019-03-27 11:45:00,12.52,12.53,12.5,12.52,151115.0,9.3183,9.3257,9.3034,9.3183,151115.0
2019-03-27 11:50:00,12.53,12.55,12.52,12.54,106204.0,9.3257,9.3406,9.3183,9.3332,106204.0
2019-03-27 11:55:00,12.54,12.56,12.54,12.55,72895.0,9.3332,9.348,9.3332,9.3406,72895.0
2019-03-27 12:00:00,12.55,12.57,12.53,12.56,173552.0,9.3406,9.3555,9.3257,9.348,173552.0
2019-03-27 12:05:00,12.56,12.57,12.56,12.56,34436.0,9.348,9.3555,9.348,9.348,34436.0
2019-03-27 12:10:00,12.56,12.57,12.55,12.55,146667.0,9.348,9.3555,9.3406,9.3406,146667.0
2019-03-27 12:15:00,12.55,12.56,12.53,12.55,133380.0,9.3406,9.348,9.3257,9.3406,133380.0
2019-03-27 12:20:00,12.56,12.6,12.55,12.6,118182.0,9.348,9.3778,9.3406,9.3778,118182.0
2019-03-27 12:25:00,12.59,12.62,12.59,12.59,178330.0,9.3704,9.3927,9.3704,9.3704,178330.0
2019-03-27 12:30:00,12.59,12.6,12.58,12.58,65313.0,9.3704,9.3778,9.3629,9.3629,65313.0
2019-03-27 12:35:00,12.58,12.6,12.57,12.6,46646.0,9.3629,9.3778,9.3555,9.3778,46646.0
2019-03-27 12:40:00,12.59,12.6,12.57,12.6,129720.0,9.3704,9.3778,9.3555,9.3778,129720.0
2019-03-27 12:45:00,12.6,12.61,12.58,12.6,114283.0,9.3778,9.3853,9.3629,9.3778,114283.0
2019-03-27 12:50:00,12.6,12.61,12.59,12.6,61891.0,9.3778,9.3853,9.3704,9.3778,61891.0
2019-03-27 12:55:00,12.6,12.61,12.59,12.6,49973.0,9.3778,9.3853,9.3704,9.3778,49973.0
2019-03-27 13:00:00,12.61,12.63,12.6,12.6,422315.0,9.3853,9.4001,9.3778,9.3778,422315.0
2019-03-27 13:05:00,12.6,12.61,12.56,12.56,357057.0,9.3778,9.3853,9.348,9.348,357057.0
2019-03-27 13:10:00,12.56,12.61,12.56,12.61,99974.0,9.348,9.3853,9.348,9.3853,99974.0
2019-03-27 13:15:00,12.61,12.61,12.59,12.61,195281.0,9.3853,9.3853,9.3704,9.3853,195281.0
2019-03-27 13:20:00,12.61,12.62,12.6,12.61,55132.0,9.3853,9.3927,9.3778,9.3853,55132.0
2019-03-27 13:25:00,12.61,12.62,12.6,12.62,50595.0,9.3853,9.3927,9.3778,9.3927,50595.0
2019-03-27 13:30:00,12.62,12.62,12.59,12.6,206360.0,9.3927,9.3927,9.3704,9.3778,206360.0
2019-03-27 13:35:00,12.59,12.6,12.57,12.59,110390.0,9.3704,9.3778,9.3555,9.3704,110390.0
2019-03-27 13:40:00,12.59,12.6,12.58,12.6,33362.0,9.3704,9.3778,9.3629,9.3778,33362.0
2019-03-27 13:45:00,12.6,12.62,12.59,12.61,120613.0,9.3778,9.3927,9.3704,9.3853,120613.0
2019-03-27 13:50:00,12.61,12.63,12.6,12.62,64305.0,9.3853,9.4001,9.3778,9.3927,64305.0
2019-03-27 13:55:00,12.62,12.63,12.61,12.63,85311.0,9.3927,9.4001,9.3853,9.4001,85311.0
2019-03-27 14:00:00,12.63,12.64,12.62,12.63,78701.0,9.4001,9.4076,9.3927,9.4001,78701.0
2019-03-27 14:05:00,12.64,12.65,12.62,12.65,194905.0,9.4076,9.415,9.3927,9.415,194905.0
2019-03-27 14:10:00,12.65,12.66,12.64,12.66,89124.0,9.415,9.4225,9.4076,9.4225,89124.0
2019-03-27 14:15:00,12.66,12.67,12.65,12.66,178935.0,9.4225,9.4299,9.415,9.4225,178935.0
2019-03-27 14:20:00,12.66,12.67,12.65,12.67,59416.0,9.4225,9.4299,9.415,9.4299,59416.0
2019-03-27 14:25:00,12.67,12.68,12.66,12.68,100153.0,9.4299,9.4374,9.4225,9.4374,100153.0
2019-03-27 14:30:00,12.68,12.68,12.65,12.66,209708.0,9.4374,9.4374,9.415,9.4225,209708.0
2019-03-27 14:35:00,12.66,12.66,12.62,12.63,153113.0,9.4225,9.4225,9.3927,9.4001,153113.0
2019-03-27 14:40:00,12.63,12.64,12.61,12.62,133664.0,9.4001,9.4076,9.3853,9.3927,133664.0
2019-03-27 14:45:00,12.62,12.63,12.6,12.61,179492.0,9.3927,9.4001,9.3778,9.3853,179492.0
2019-03-27 14:50:00,12.61,12.62,12.59,12.6,532723.0,9.3853,9.3927,9.3704,9.3778,532723.0
2019-03-27 14:55:00,12.59,12.6,12.58,12.59,79222.0,9.3704,9.3778,9.3629,9.3704,79222.0
2019-03-27 15:00:00,12.59,12.6,12.58,12.6,84774.0,9.3704,9.3778,9.3629,9.3778,84774.0
2019-03-27 15:05:00,12.6,12.6,12.58,12.6,155994.0,9.3778,9.3778,9.3629,9.3778,155994.0
2019-03-27 15:10:00,12.6,12.63,12.59,12.63,111040.0,9.3778,9.4001,9.3704,9.4001,111040.0
2019-03-27 15:15:00,12.63,12.63,12.62,12.63,65283.0,9.4001,9.4001,9.3927,9.4001,65283.0
2019-03-27 15:20:00,12.63,12.65,12.62,12.65,130944.0,9.4001,9.415,9.3927,9.415,130944.0
2019-03-27 15:25:00,12.65,12.67,12.64,12.67,181634.0,9.415,9.4299,9.4076,9.4299,181634.0
2019-03-27 15:30:00,12.66,12.68,12.65,12.66,341324.0,9.4225,9.4374,9.415,9.4225,341324.0
2019-03-27 15:35:00,12.66,12.66,12.63,12.65,278125.0,9.4225,9.4225,9.4001,9.415,278125.0
2019-03-27 15:40:00,12.65,12.67,12.64,12.67,169468.0,9.415,9.4299,9.4076,9.4299,169468.0
2019-03-27 15:45:00,12.67,12.67,12.66,12.67,201054.0,9.4299,9.4299,9.4225,9.4299,201054.0
2019-03-27 15:50:00,12.67,12.67,12.61,12.61,662660.0,9.4299,9.4299,9.3853,9.3853,662660.0
2019-03-27 15:55:00,12.61,12.62,12.59,12.61,970116.0,9.3853,9.3927,9.3704,9.3853,970116.0
2019-03-28 09:30:00,12.62,12.76,12.61,12.72,250698.0,9.3927,9.4969,9.3853,9.4671,250698.0
2019-03-28 09:35:00,12.71,12.72,12.67,12.67,189956.0,9.4597,9.4671,9.4299,9.4299,189956.0
2019-03-28 09:40:00,12.67,12.7,12.64,12.7,421870.0,9.4299,9.4522,9.4076,9.4522,421870.0
2019-03-28 09:45:00,12.69,12.7,12.65,12.65,165211.0,9.4448,9.4522,9.415,9.415,165211.0
2019-03-28 09:50:00,12.65,12.65,12.61,12.63,272797.0,9.415,9.415,9.3853,9.4001,272797.0
2019-03-28 09:55:00,12.63,12.68,12.63,12.66,333453.0,9.4001,9.4374,9.4001,9.4225,333453.0
2019-03-28 10:00:00,12.66,12.66,12.62,12.65,202750.0,9.4225,9.4225,9.3927,9.415,202750.0
2019-03-28 10:05:00,12.64,12.65,12.62,12.65,306910.0,9.4076,9.415,9.3927,9.415,306910.0
2019-03-28 10:10:00,12.65,12.65,12.63,12.64,433190.0,9.415,9.415,9.4001,9.4076,433190.0
2019-03-28 10:15:00,12.65,12.67,12.63,12.66,106683.0,9.415,9.4299,9.4001,9.4225,106683.0
2019-03-28 10:20:00,12.65,12.67,12.63,12.64,116075.0,9.415,9.4299,9.4001,9.4076,116075.0
2019-03-28 10:25:00,12.64,12.66,12.63,12.65,81601.0,9.4076,9.4225,9.4001,9.415,81601.0
2019-03-28 10:30:00,12.65,12.67,12.63,12.66,55485.0,9.415,9.4299,9.4001,9.4225,55485.0
2019-03-28 10:35:00,12.66,12.69,12.65,12.68,205780.0,9.4225,9.4448,9.415,9.4374,205780.0
2019-03-28 10:40:00,12.67,12.71,12.67,12.71,95244.0,9.4299,9.4597,9.4299,9.4597,95244.0
2019-03-28 10:45:00,12.71,12.71,12.68,12.71,77060.0,9.4597,9.4597,9.4374,9.4597,77060.0
2019-03-28 10:50:00,12.71,12.72,12.69,12.71,77715.0,9.4597,9.4671,9.4448,9.4597,77715.0
2019-03-28 10:55:00,12.7,12.73,12.7,12.71,49537.0,9.4522,9.4746,9.4522,9.4597,49537.0
2019-03-28 11:00:00,12.71,12.72,12.66,12.67,152002.0,9.4597,9.4671,9.4225,9.4299,152002.0
2019-03-28 11:05:00,12.67,12.67,12.64,12.66,169255.0,9.4299,9.4299,9.4076,9.4225,169255.0
2019-03-28 11:10:00,12.65,12.67,12.65,12.66,90011.0,9.415,9.4299,9.415,9.4225,90011.0
2019-03-28 11:15:00,12.66,12.66,12.64,12.65,110690.0,9.4225,9.4225,9.4076,9.415,110690.0
2019-03-28 11:20:00,12.64,12.65,12.61,12.63,204625.0,9.4076,9.415,9.3853,9.4001,204625.0
2019-03-28 11:25:00,12.62,12.63,12.6,12.61,128540.0,9.3927,9.4001,9.3778,9.3853,128540.0
2019-03-28 11:30:00,12.61,12.63,12.6,12.62,218627.0,9.3853,9.4001,9.3778,9.3927,218627.0
2019-03-28 11:35:00,12.62,12.63,12.59,12.61,121178.0,9.3927,9.4001,9.3704,9.3853,121178.0
2019-03-28 11:40:00,12.6,12.61,12.58,12.6,181082.0,9.3778,9.3853,9.3629,9.3778,181082.0
2019-03-28 11:45:00,12.61,12.64,12.59,12.62,75820.0,9.3853,9.4076,9.3704,9.3927,75820.0
2019-03-28 11:50:00,12.62,12.63,12.59,12.6,116729.0,9.3927,9.4001,9.3704,9.3778,116729.0
2019-03-28 11:55:00,12.6,12.62,12.59,12.61,92001.0,9.3778,9.3927,9.3704,9.3853,92001.0
2019-03-28 12:00:00,12.62,12.62,12.58,12.59,182988.0,9.3927,9.3927,9.3629,9.3704,182988.0
2019-03-28 12:05:00,12.59,12.6,12.56,12.57,112322.0,9.3704,9.3778,9.348,9.3555,112322.0
2019-03-28 12:10:00,12.57,12.57,12.55,12.55,66342.0,9.3555,9.3555,9.3406,9.3406,66342.0
2019-03-28 12:15:00,12.56,12.57,12.55,12.56,97649.0,9.348,9.3555,9.3406,9.348,97649.0
2019-03-28 12:20:00,12.56,12.57,12.54,12.55,145171.0,9.348,9.3555,9.3332,9.3406,145171.0
2019-03-28 12:25:00,12.55,12.59,12.54,12.58,175071.0,9.3406,9.3704,9.3332,9.3629,175071.0
2019-03-28 12:30:00,12.58,12.58,12.55,12.56,67457.0,9.3629,9.3629,9.3406,9.348,67457.0
2019-03-28 12:35:00,12.56,12.59,12.55,12.59,218150.0,9.348,9.3704,9.3406,9.3704,218150.0
2019-03-28 12:40:00,12.59,12.6,12.58,12.59,145315.0,9.3704,9.3778,9.3629,9.3704,145315.0
2019-03-28 12:45:00,12.59,12.6,12.58,12.6,29759.0,9.3704,9.3778,9.3629,9.3778,29759.0
2019-03-28 12:50:00,12.6,12.63,12.59,12.63,135776.0,9.3778,9.4001,9.3704,9.4001,135776.0
2019-03-28 12:55:00,12.63,12.64,12.62,12.64,85619.0,9.4001,9.4076,9.3927,9.4076,85619.0
2019-03-28 13:00:00,12.64,12.64,12.62,12.63,100271.0,9.4076,9.4076,9.3927,9.4001,100271.0
2019-03-28 13:05:00,12.63,12.64,12.62,12.63,146923.0,9.4001,9.4076,9.3927,9.4001,146923.0
2019-03-28 13:10:00,12.63,12.65,12.62,12.65,56261.0,9.4001,9.415,9.3927,9.415,56261.0
2019-03-28 13:15:00,12.64,12.65,12.63,12.64,38341.0,9.4076,9.415,9.4001,9.4076,38341.0
2019-03-28 13:20:00,12.64,12.66,12.63,12.65,46639.0,9.4076,9.4225,9.4001,9.415,46639.0
2019-03-28 13:25:00,12.64,12.66,12.63,12.65,60144.0,9.4076,9.4225,9.4001,9.415,60144.0
2019-03-28 13:30:00,12.65,12.67,12.65,12.66,85822.0,9.415,9.4299,9.415,9.4225,85822.0
2019-03-28 13:35:00,12.65,12.66,12.65,12.65,29360.0,9.415,9.4225,9.415,9.415,29360.0
2019-03-28 13:40:00,12.66,12.66,12.63,12.65,53900.0,9.4225,9.4225,9.4001,9.415,53900.0
2019-03-28 13:45:00,12.65,12.67,12.64,12.67,137620.0,9.415,9.4299,9.4076,9.4299,137620.0
2019-03-28 13:50:00,12.67,12.69,12.66,12.69,46823.0,9.4299,9.4448,9.4225,9.4448,46823.0
2019-03-28 13:55:00,12.69,12.69,12.67,12.68,42453.0,9.4448,9.4448,9.4299,9.4374,42453.0
2019-03-28 14:00:00,12.68,12.69,12.66,12.68,75106.0,9.4374,9.4448,9.4225,9.4374,75106.0
2019-03-28 14:05:00,12.68,12.68,12.66,12.66,114982.0,9.4374,9.4374,9.4225,9.4225,114982.0
2019-03-28 14:10:00,12.66,12.68,12.66,12.68,138456.0,9.4225,9.4374,9.4225,9.4374,138456.0
2019-03-28 14:15:00,12.68,12.69,12.67,12.69,88939.0,9.4374,9.4448,9.4299,9.4448,88939.0
2019-03-28 14:20:00,12.68,12.7,12.67,12.69,74276.0,9.4374,9.4522,9.4299,9.4448,74276.0
2019-03-28 14:25:00,12.69,12.7,12.68,12.7,101782.0,9.4448,9.4522,9.4374,9.4522,101782.0
2019-03-28 14:30:00,12.7,12.7,12.68,12.69,67131.0,9.4522,9.4522,9.4374,9.4448,67131.0
2019-03-28 14:35:00,12.69,12.7,12.68,12.7,55615.0,9.4448,9.4522,9.4374,9.4522,55615.0
2019-03-28 14:40:00,12.7,12.7,12.67,12.68,128201.0,9.4522,9.4522,9.4299,9.4374,128201.0
2019-03-28 14:45:00,12.68,12.7,12.67,12.68,85624.0,9.4374,9.4522,9.4299,9.4374,85624.0
2019-03-28 14:50:00,12.68,12.69,12.67,12.69,93265.0,9.4374,9.4448,9.4299,9.4448,93265.0
2019-03-28 14:55:00,12.69,12.72,12.68,12.72,100831.0,9.4448,9.4671,9.4374,9.4671,100831.0
2019-03-28 15:00:00,12.71,12.74,12.7,12.74,245030.0,9.4597,9.482,9.4522,9.482,245030.0
2019-03-28 15:05:00,12.74,12.75,12.72,12.73,282054.0,9.482,9.4895,9.4671,9.4746,282054.0
2019-03-28 15:10:00,12.73,12.74,12.72,12.72,137531.0,9.4746,9.482,9.4671,9.4671,137531.0
2019-03-28 15:15:00,12.72,12.73,12.71,12.73,165407.0,9.4671,9.4746,9.4597,9.4746,165407.0
2019-03-28 15:20:00,12.73,12.74,12.72,12.74,51576.0,9.4746,9.482,9.4671,9.482,51576.0
2019-03-28 15:25:00,12.74,12.75,12.73,12.74,143046.0,9.482,9.4895,9.4746,9.482,143046.0
2019-03-28 15:30:00,12.74,12.76,12.72,12.76,298193.0,9.482,9.4969,9.4671,9.4969,298193.0
2019-03-28 15:35:00,12.76,12.77,12.75,12.76,177173.0,9.4969,9.5043,9.4895,9.4969,177173.0
2019-03-28 15:40:00,12.75,12.78,12.75,12.76,202899.0,9.4895,9.5118,9.4895,9.4969,202899.0
2019-03-28 15:45:00,12.77,12.77,12.74,12.75,199812.0,9.5043,9.5043,9.482,9.4895,199812.0
2019-03-28 15:50:00,12.75,12.77,12.74,12.77,237007.0,9.4895,9.5043,9.482,9.5043,237007.0
2019-03-28 15:55:00,12.77,12.79,12.76,12.78,449033.0,9.5043,9.5192,9.4969,9.5118,449033.0
2019-03-29 09:30:00,12.89,12.9,12.84,12.87,333736.0,9.5937,9.6011,9.5564,9.5788,333736.0
2019-03-29 09:35:00,12.87,12.87,12.75,12.76,188031.0,9.5788,9.5788,9.4895,9.4969,188031.0
2019-03-29 09:40:00,12.76,12.8,12.76,12.8,208654.0,9.4969,9.5267,9.4969,9.5267,208654.0
2019-03-29 09:45:00,12.8,12.84,12.8,12.83,94307.0,9.5267,9.5564,9.5267,9.549,94307.0
2019-03-29 09:50:00,12.82,12.82,12.79,12.81,148292.0,9.5416,9.5416,9.5192,9.5341,148292.0
2019-03-29 09:55:00,12.8,12.85,12.8,12.81,155949.0,9.5267,9.5639,9.5267,9.5341,155949.0
2019-03-29 10:00:00,12.82,12.84,12.8,12.84,159180.0,9.5416,9.5564,9.5267,9.5564,159180.0
2019-03-29 10:05:00,12.84,12.85,12.82,12.83,128226.0,9.5564,9.5639,9.5416,9.549,128226.0
2019-03-29 10:10:00,12.83,12.83,12.79,12.8,71998.0,9.549,9.549,9.5192,9.5267,71998.0
2019-03-29 10:15:00,12.8,12.82,12.79,12.8,70891.0,9.5267,9.5416,9.5192,9.5267,70891.0
2019-03-29 10:20:00,12.79,12.8,12.75,12.76,140817.0,9.5192,9.5267,9.4895,9.4969,140817.0
2019-03-29 10:25:00,12.77,12.79,12.76,12.78,626822.0,9.5043,9.5192,9.4969,9.5118,626822.0
2019-03-29 10:30:00,12.79,12.81,12.78,12.79,63847.0,9.5192,9.5341,9.5118,9.5192,63847.0
2019-03-29 10:35:00,12.79,12.8,12.78,12.78,137267.0,9.5192,9.5267,9.5118,9.5118,137267.0
2019-03-29 10:40:00,12.78,12.78,12.73,12.74,132545.0,9.5118,9.5118,9.4746,9.482,132545.0
2019-03-29 10:45:00,12.74,12.77,12.73,12.77,59075.0,9.482,9.5043,9.4746,9.5043,59075.0
2019-03-29 10:50:00,12.76,12.78,12.74,12.75,84778.0,9.4969,9.5118,9.482,9.4895,84778.0
2019-03-29 10:55:00,12.75,12.78,12.74,12.77,166191.0,9.4895,9.5118,9.482,9.5043,166191.0
2019-03-29 11:00:00,12.77,12.81,12.77,12.79,119861.0,9.5043,9.5341,9.5043,9.5192,119861.0
2019-03-29 11:05:00,12.79,12.81,12.78,12.79,65850.0,9.5192,9.5341,9.5118,9.5192,65850.0
2019-03-29 11:10:00,12.79,12.8,12.75,12.76,144061.0,9.5192,9.5267,9.4895,9.4969,144061.0
2019-03-29 11:15:00,12.76,12.77,12.74,12.75,167330.0,9.4969,9.5043,9.482,9.4895,167330.0
2019-03-29 11:20:00,12.75,12.76,12.73,12.75,191103.0,9.4895,9.4969,9.4746,9.4895,191103.0
2019-03-29 11:25:00,12.76,12.76,12.72,12.75,174324.0,9.4969,9.4969,9.4671,9.4895,174324.0
2019-03-29 11:30:00,12.75,12.77,12.73,12.76,150358.0,9.4895,9.5043,9.4746,9.4969,150358.0
2019-03-29 11:35:00,12.76,12.78,12.73,12.77,404981.0,9.4969,9.5118,9.4746,9.5043,404981.0
2019-03-29 11:40:00,12.78,12.78,12.75,12.76,88314.0,9.5118,9.5118,9.4895,9.4969,88314.0
2019-03-29 11:45:00,12.76,12.77,12.75,12.75,95005.0,9.4969,9.5043,9.4895,9.4895,95005.0
2019-03-29 11:50:00,12.75,12.76,12.72,12.74,66964.0,9.4895,9.4969,9.4671,9.482,66964.0
2019-03-29 11:55:00,12.74,12.76,12.73,12.74,80405.0,9.482,9.4969,9.4746,9.482,80405.0
2019-03-29 12:00:00,12.74,12.74,12.71,12.72,50816.0,9.482,9.482,9.4597,9.4671,50816.0
2019-03-29 12:05:00,12.71,12.72,12.68,12.7,114549.0,9.4597,9.4671,9.4374,9.4522,114549.0
2019-03-29 12:10:00,12.7,12.71,12.69,12.7,72167.0,9.4522,9.4597,9.4448,9.4522,72167.0
2019-03-29 12:15:00,12.7,12.73,12.69,12.72,70528.0,9.4522,9.4746,9.4448,9.4671,70528.0
2019-03-29 12:20:00,12.73,12.74,12.72,12.73,58743.0,9.4746,9.482,9.4671,9.4746,58743.0
2019-03-29 12:25:00,12.73,12.74,12.72,12.73,68170.0,9.4746,9.482,9.4671,9.4746,68170.0
2019-03-29 12:30:00,12.72,12.75,12.72,12.74,82528.0,9.4671,9.4895,9.4671,9.482,82528.0
2019-03-29 12:35:00,12.74,12.75,12.72,12.73,79457.0,9.482,9.4895,9.4671,9.4746,79457.0
2019-03-29 12:40:00,12.73,12.73,12.71,12.72,61193.0,9.4746,9.4746,9.4597,9.4671,61193.0
2019-03-29 12:45:00,12.72,12.72,12.7,12.7,68873.0,9.4671,9.4671,9.4522,9.4522,68873.0
2019-03-29 12:50:00,12.71,12.72,12.69,12.71,46170.0,9.4597,9.4671,9.4448,9.4597,46170.0
2019-03-29 12:55:00,12.71,12.72,12.69,12.71,124881.0,9.4597,9.4671,9.4448,9.4597,124881.0
2019-03-29 13:00:00,12.7,12.72,12.69,12.71,193784.0,9.4522,9.4671,9.4448,9.4597,193784.0
2019-03-29 13:05:00,12.71,12.72,12.7,12.72,157591.0,9.4597,9.4671,9.4522,9.4671,157591.0
2019-03-29 13:10:00,12.71,12.72,12.69,12.71,84837.0,9.4597,9.4671,9.4448,9.4597,84837.0
2019-03-29 13:15:00,12.71,12.71,12.68,12.69,55751.0,9.4597,9.4597,9.4374,9.4448,55751.0
2019-03-29 13:20:00,12.69,12.71,12.68,12.7,321390.0,9.4448,9.4597,9.4374,9.4522,321390.0
2019-03-29 13:25:00,12.7,12.72,12.69,12.71,41677.0,9.4522,9.4671,9.4448,9.4597,41677.0
2019-03-29 13:30:00,12.71,12.72,12.7,12.7,53190.0,9.4597,9.4671,9.4522,9.4522,53190.0
2019-03-29 13:35:00,12.71,12.71,12.69,12.71,45551.0,9.4597,9.4597,9.4448,9.4597,45551.0
2019-03-29 13:40:00,12.71,12.72,12.7,12.71,45578.0,9.4597,9.4671,9.4522,9.4597,45578.0
2019-03-29 13:45:00,12.71,12.72,12.69,12.71,79217.0,9.4597,9.4671,9.4448,9.4597,79217.0
2019-03-29 13:50:00,12.7,12.72,12.7,12.71,45222.0,9.4522,9.4671,9.4522,9.4597,45222.0
2019-03-29 13:55:00,12.71,12.72,12.69,12.7,72056.0,9.4597,9.4671,9.4448,9.4522,72056.0
2019-03-29 14:00:00,12.7,12.7,12.68,12.68,26757.0,9.4522,9.4522,9.4374,9.4374,26757.0
2019-03-29 14:05:00,12.69,12.71,12.68,12.71,104286.0,9.4448,9.4597,9.4374,9.4597,104286.0
2019-03-29 14:10:00,12.71,12.72,12.7,12.71,80613.0,9.4597,9.4671,9.4522,9.4597,80613.0
2019-03-29 14:15:00,12.71,12.72,12.69,12.69,44527.0,9.4597,9.4671,9.4448,9.4448,44527.0
2019-03-29 14:20:00,12.69,12.7,12.68,12.7,75224.0,9.4448,9.4522,9.4374,9.4522,75224.0
2019-03-29 14:25:00,12.7,12.71,12.69,12.7,150029.0,9.4522,9.4597,9.4448,9.4522,150029.0
2019-03-29 14:30:00,12.69,12.7,12.67,12.69,119775.0,9.4448,9.4522,9.4299,9.4448,119775.0
2019-03-29 14:35:00,12.7,12.7,12.69,12.7,25757.0,9.4522,9.4522,9.4448,9.4522,25757.0
2019-03-29 14:40:00,12.69,12.7,12.68,12.69,98960.0,9.4448,9.4522,9.4374,9.4448,98960.0
2019-03-29 14:45:00,12.68,12.71,12.68,12.71,85820.0,9.4374,9.4597,9.4374,9.4597,85820.0
2019-03-29 14:50:00,12.71,12.73,12.7,12.71,184959.0,9.4597,9.4746,9.4522,9.4597,184959.0
2019-03-29 14:55:00,12.71,12.72,12.7,12.71,91165.0,9.4597,9.4671,9.4522,9.4597,91165.0
2019-03-29 15:00:00,12.71,12.73,12.7,12.7,256638.0,9.4597,9.4746,9.4522,9.4522,256638.0
2019-03-29 15:05:00,12.7,12.71,12.68,12.7,108826.0,9.4522,9.4597,9.4374,9.4522,108826.0
2019-03-29 15:10:00,12.7,12.7,12.67,12.68,135389.0,9.4522,9.4522,9.4299,9.4374,135389.0
2019-03-29 15:15:00,12.68,12.7,12.67,12.7,111319.0,9.4374,9.4522,9.4299,9.4522,111319.0
2019-03-29 15:20:00,12.7,12.7,12.67,12.67,121199.0,9.4522,9.4522,9.4299,9.4299,121199.0
2019-03-29 15:25:00,12.67,12.69,12.67,12.69,126976.0,9.4299,9.4448,9.4299,9.4448,126976.0
2019-03-29 15:30:00,12.69,12.7,12.67,12.7,206975.0,9.4448,9.4522,9.4299,9.4522,206975.0
2019-03-29 15:35:00,12.7,12.71,12.68,12.71,170672.0,9.4522,9.4597,9.4374,9.4597,170672.0
2019-03-29 15:40:00,12.71,12.71,12.69,12.7,126330.0,9.4597,9.4597,9.4448,9.4522,126330.0
2019-03-29 15:45:00,12.69,12.71,12.68,12.7,228916.0,9.4448,9.4597,9.4374,9.4522,228916.0
2019-03-29 15:50:00,12.7,12.71,12.68,12.7,408152.0,9.4522,9.4597,9.4374,9.4522,408152.0
2019-03-29 15:55:00,12.7,12.7,12.67,12.69,819482.0,9.4522,9.4522,9.4299,9.4448,819482.0
2019-04-01 09:30:00,12.77,12.85,12.77,12.83,813439.0,9.5043,9.5639,9.5043,9.549,813439.0
2019-04-01 09:35:00,12.83,12.89,12.82,12.86,551147.0,9.549,9.5937,9.5416,9.5713,551147.0
2019-04-01 09:40:00,12.86,12.9,12.84,12.87,392203.0,9.5713,9.6011,9.5564,9.5788,392203.0
2019-04-01 09:45:00,12.88,12.88,12.82,12.84,263307.0,9.5862,9.5862,9.5416,9.5564,263307.0
2019-04-01 09:50:00,12.84,12.88,12.83,12.86,361029.0,9.5564,9.5862,9.549,9.5713,361029.0
2019-04-01 09:55:00,12.86,12.87,12.8,12.81,71306.0,9.5713,9.5788,9.5267,9.5341,71306.0
2019-04-01 10:00:00,12.81,12.92,12.81,12.92,336486.0,9.5341,9.616,9.5341,9.616,336486.0
2019-04-01 10:05:00,12.93,12.98,12.92,12.97,281565.0,9.6234,9.6606,9.616,9.6532,281565.0
2019-04-01 10:10:00,12.97,12.99,12.94,12.96,93527.0,9.6532,9.6681,9.6309,9.6458,93527.0
2019-04-01 10:15:00,12.96,13.0,12.95,13.0,84392.0,9.6458,9.6755,9.6383,9.6755,84392.0
2019-04-01 10:20:00,13.0,13.02,12.99,13.0,305087.0,9.6755,9.6904,9.6681,9.6755,305087.0
2019-04-01 10:25:00,13.0,13.03,12.99,13.01,243406.0,9.6755,9.6979,9.6681,9.683,243406.0
2019-04-01 10:30:00,13.02,13.03,12.97,12.99,129144.0,9.6904,9.6979,9.6532,9.6681,129144.0
2019-04-01 10:35:00,12.98,13.0,12.96,12.97,113492.0,9.6606,9.6755,9.6458,9.6532,113492.0
2019-04-01 10:40:00,12.97,13.0,12.97,12.99,144435.0,9.6532,9.6755,9.6532,9.6681,144435.0
2019-04-01 10:45:00,12.99,13.0,12.96,12.98,130386.0,9.6681,9.6755,9.6458,9.6606,130386.0
2019-04-01 10:50:00,12.97,12.99,12.95,12.95,113412.0,9.6532,9.6681,9.6383,9.6383,113412.0
2019-04-01 10:55:00,12.95,12.95,12.92,12.92,157339.0,9.6383,9.6383,9.616,9.616,157339.0
2019-04-01 11:00:00,12.93,12.94,12.92,12.93,57651.0,9.6234,9.6309,9.616,9.6234,57651.0
2019-04-01 11:05:00,12.92,12.93,12.89,12.92,112805.0,9.616,9.6234,9.5937,9.616,112805.0
2019-04-01 11:10:00,12.92,12.94,12.9,12.91,137890.0,9.616,9.6309,9.6011,9.6085,137890.0
2019-04-01 11:15:00,12.91,12.95,12.9,12.94,83773.0,9.6085,9.6383,9.6011,9.6309,83773.0
2019-04-01 11:20:00,12.94,12.96,12.92,12.96,78076.0,9.6309,9.6458,9.616,9.6458,78076.0
2019-04-01 11:25:00,12.96,13.0,12.95,12.99,128522.0,9.6458,9.6755,9.6383,9.6681,128522.0
2019-04-01 11:30:00,12.99,12.99,12.94,12.97,96742.0,9.6681,9.6681,9.6309,9.6532,96742.0
2019-04-01 11:35:00,12.96,12.98,12.94,12.95,76856.0,9.6458,9.6606,9.6309,9.6383,76856.0
2019-04-01 11:40:00,12.95,12.97,12.94,12.94,127509.0,9.6383,9.6532,9.6309,9.6309,127509.0
2019-04-01 11:45:00,12.94,12.96,12.93,12.95,79936.0,9.6309,9.6458,9.6234,9.6383,79936.0
2019-04-01 11:50:00,12.95,12.99,12.95,12.99,94794.0,9.6383,9.6681,9.6383,9.6681,94794.0
2019-04-01 11:55:00,12.99,13.0,12.98,12.99,104368.0,9.6681,9.6755,9.6606,9.6681,104368.0
2019-04-01 12:00:00,13.0,13.0,12.96,12.97,103808.0,9.6755,9.6755,9.6458,9.6532,103808.0
2019-04-01 12:05:00,12.97,12.99,12.97,12.97,62795.0,9.6532,9.6681,9.6532,9.6532,62795.0
2019-04-01 12:10:00,12.98,13.0,12.97,12.98,143015.0,9.6606,9.6755,9.6532,9.6606,143015.0
2019-04-01 12:15:00,12.99,13.01,12.97,13.01,341673.0,9.6681,9.683,9.6532,9.683,341673.0
2019-04-01 12:20:00,13.01,13.03,12.99,13.01,230872.0,9.683,9.6979,9.6681,9.683,230872.0
2019-04-01 12:25:00,13.02,13.03,13.01,13.02,105913.0,9.6904,9.6979,9.683,9.6904,105913.0
2019-04-01 12:30:00,13.03,13.03,13.01,13.03,91419.0,9.6979,9.6979,9.683,9.6979,91419.0
2019-04-01 12:35:00,13.03,13.03,12.99,13.02,123610.0,9.6979,9.6979,9.6681,9.6904,123610.0
2019-04-01 12:40:00,13.02,13.03,13.0,13.02,79796.0,9.6904,9.6979,9.6755,9.6904,79796.0
2019-04-01 12:45:00,13.02,13.04,13.01,13.03,70547.0,9.6904,9.7053,9.683,9.6979,70547.0
2019-04-01 12:50:00,13.03,13.03,13.02,13.02,47563.0,9.6979,9.6979,9.6904,9.6904,47563.0
2019-04-01 12:55:00,13.03,13.03,13.02,13.03,46934.0,9.6979,9.6979,9.6904,9.6979,46934.0
2019-04-01 13:00:00,13.03,13.04,13.01,13.03,83866.0,9.6979,9.7053,9.683,9.6979,83866.0
2019-04-01 13:05:00,13.03,13.05,13.03,13.04,37924.0,9.6979,9.7127,9.6979,9.7053,37924.0
2019-04-01 13:10:00,13.04,13.04,13.02,13.04,48608.0,9.7053,9.7053,9.6904,9.7053,48608.0
2019-04-01 13:15:00,13.04,13.04,13.02,13.03,66065.0,9.7053,9.7053,9.6904,9.6979,66065.0
2019-04-01 13:20:00,13.02,13.03,13.01,13.03,68114.0,9.6904,9.6979,9.683,9.6979,68114.0
2019-04-01 13:25:00,13.03,13.04,13.02,13.04,31871.0,9.6979,9.7053,9.6904,9.7053,31871.0
2019-04-01 13:30:00,13.04,13.05,13.03,13.04,35668.0,9.7053,9.7127,9.6979,9.7053,35668.0
2019-04-01 13:35:00,13.04,13.06,13.04,13.06,79227.0,9.7053,9.7202,9.7053,9.7202,79227.0
2019-04-01 13:40:00,13.06,13.07,13.05,13.06,34228.0,9.7202,9.7276,9.7127,9.7202,34228.0
2019-04-01 13:45:00,13.06,13.08,13.05,13.07,75745.0,9.7202,9.7351,9.7127,9.7276,75745.0
2019-04-01 13:50:00,13.07,13.08,13.04,13.05,100992.0,9.7276,9.7351,9.7053,9.7127,100992.0
2019-04-01 13:55:00,13.05,13.06,13.05,13.06,46230.0,9.7127,9.7202,9.7127,9.7202,46230.0
2019-04-01 14:00:00,13.06,13.08,13.06,13.08,89488.0,9.7202,9.7351,9.7202,9.7351,89488.0
2019-04-01 14:05:00,13.07,13.09,13.07,13.09,57668.0,9.7276,9.7425,9.7276,9.7425,57668.0
2019-04-01 14:10:00,13.09,13.12,13.08,13.11,140124.0,9.7425,9.7648,9.7351,9.7574,140124.0
2019-04-01 14:15:00,13.1,13.14,13.1,13.14,541130.0,9.75,9.7797,9.75,9.7797,541130.0
2019-04-01 14:20:00,13.13,13.14,13.12,13.14,282115.0,9.7723,9.7797,9.7648,9.7797,282115.0
2019-04-01 14:25:00,13.14,13.15,13.13,13.15,286290.0,9.7797,9.7872,9.7723,9.7872,286290.0
2019-04-01 14:30:00,13.15,13.17,13.14,13.17,359093.0,9.7872,9.8021,9.7797,9.8021,359093.0
2019-04-01 14:35:00,13.17,13.17,13.16,13.17,80281.0,9.8021,9.8021,9.7946,9.8021,80281.0
2019-04-01 14:40:00,13.17,13.18,13.16,13.18,524289.0,9.8021,9.8095,9.7946,9.8095,524289.0
2019-04-01 14:45:00,13.18,13.18,13.07,13.1,586569.0,9.8095,9.8095,9.7276,9.75,586569.0
2019-04-01 14:50:00,13.09,13.12,13.08,13.11,389374.0,9.7425,9.7648,9.7351,9.7574,389374.0
2019-04-01 14:55:00,13.11,13.12,13.09,13.1,96233.0,9.7574,9.7648,9.7425,9.75,96233.0
2019-04-01 15:00:00,13.09,13.1,13.07,13.07,214495.0,9.7425,9.75,9.7276,9.7276,214495.0
2019-04-01 15:05:00,13.08,13.09,13.06,13.08,105817.0,9.7351,9.7425,9.7202,9.7351,105817.0
2019-04-01 15:10:00,13.08,13.08,13.06,13.08,104913.0,9.7351,9.7351,9.7202,9.7351,104913.0
2019-04-01 15:15:00,13.08,13.1,13.07,13.09,151999.0,9.7351,9.75,9.7276,9.7425,151999.0
2019-04-01 15:20:00,13.09,13.13,13.09,13.13,301709.0,9.7425,9.7723,9.7425,9.7723,301709.0
2019-04-01 15:25:00,13.13,13.13,13.1,13.12,133804.0,9.7723,9.7723,9.75,9.7648,133804.0
2019-04-01 15:30:00,13.13,13.14,13.11,13.13,124300.0,9.7723,9.7797,9.7574,9.7723,124300.0
2019-04-01 15:35:00,13.13,13.14,13.12,13.13,101741.0,9.7723,9.7797,9.7648,9.7723,101741.0
2019-04-01 15:40:00,13.13,13.16,13.11,13.15,363509.0,9.7723,9.7946,9.7574,9.7872,363509.0
2019-04-01 15:45:00,13.15,13.17,13.13,13.17,237163.0,9.7872,9.8021,9.7723,9.8021,237163.0
2019-04-01 15:50:00,13.17,13.17,13.15,13.16,512722.0,9.8021,9.8021,9.7872,9.7946,512722.0
2019-04-01 15:55:00,13.16,13.17,13.13,13.15,434854.0,9.7946,9.8021,9.7723,9.7872,434854.0
2019-04-02 09:30:00,13.1,13.14,13.06,13.07,159443.0,9.75,9.7797,9.7202,9.7276,159443.0
2019-04-02 09:35:00,13.07,13.1,13.05,13.09,114093.0,9.7276,9.75,9.7127,9.7425,114093.0
2019-04-02 09:40:00,13.08,13.13,13.07,13.13,136774.0,9.7351,9.7723,9.7276,9.7723,136774.0
2019-04-02 09:45:00,13.13,13.17,13.12,13.15,204950.0,9.7723,9.8021,9.7648,9.7872,204950.0
2019-04-02 09:50:00,13.14,13.19,13.12,13.19,176238.0,9.7797,9.8169,9.7648,9.8169,176238.0
2019-04-02 09:55:00,13.19,13.25,13.18,13.24,183521.0,9.8169,9.8616,9.8095,9.8541,183521.0
2019-04-02 10:00:00,13.24,13.25,13.2,13.23,129640.0,9.8541,9.8616,9.8244,9.8467,129640.0
2019-04-02 10:05:00,13.22,13.25,13.22,13.24,134431.0,9.8393,9.8616,9.8393,9.8541,134431.0
2019-04-02 10:10:00,13.24,13.26,13.23,13.24,198420.0,9.8541,9.869,9.8467,9.8541,198420.0
2019-04-02 10:15:00,13.24,13.25,13.22,13.23,71556.0,9.8541,9.8616,9.8393,9.8467,71556.0
2019-04-02 10:20:00,13.22,13.25,13.21,13.23,204014.0,9.8393,9.8616,9.8318,9.8467,204014.0
2019-04-02 10:25:00,13.23,13.26,13.23,13.26,113163.0,9.8467,9.869,9.8467,9.869,113163.0
2019-04-02 10:30:00,13.26,13.26,13.25,13.26,60939.0,9.869,9.869,9.8616,9.869,60939.0
2019-04-02 10:35:00,13.26,13.27,13.24,13.25,38452.0,9.869,9.8765,9.8541,9.8616,38452.0
2019-04-02 10:40:00,13.24,13.26,13.22,13.25,84021.0,9.8541,9.869,9.8393,9.8616,84021.0
2019-04-02 10:45:00,13.25,13.29,13.24,13.29,594289.0,9.8616,9.8914,9.8541,9.8914,594289.0
2019-04-02 10:50:00,13.29,13.3,13.25,13.26,94958.0,9.8914,9.8988,9.8616,9.869,94958.0
2019-04-02 10:55:00,13.25,13.26,13.21,13.21,79854.0,9.8616,9.869,9.8318,9.8318,79854.0
2019-04-02 11:00:00,13.21,13.23,13.18,13.2,118270.0,9.8318,9.8467,9.8095,9.8244,118270.0
2019-04-02 11:05:00,13.2,13.21,13.16,13.18,201417.0,9.8244,9.8318,9.7946,9.8095,201417.0
2019-04-02 11:10:00,13.18,13.19,13.15,13.19,56297.0,9.8095,9.8169,9.7872,9.8169,56297.0
2019-04-02 11:15:00,13.19,13.24,13.18,13.24,102744.0,9.8169,9.8541,9.8095,9.8541,102744.0
2019-04-02 11:20:00,13.24,13.26,13.23,13.25,62945.0,9.8541,9.869,9.8467,9.8616,62945.0
2019-04-02 11:25:00,13.25,13.28,13.24,13.28,61753.0,9.8616,9.8839,9.8541,9.8839,61753.0
2019-04-02 11:30:00,13.27,13.29,13.27,13.27,33652.0,9.8765,9.8914,9.8765,9.8765,33652.0
2019-04-02 11:35:00,13.27,13.28,13.24,13.26,93692.0,9.8765,9.8839,9.8541,9.869,93692.0
2019-04-02 11:40:00,13.27,13.31,13.27,13.3,101364.0,9.8765,9.9062,9.8765,9.8988,101364.0
2019-04-02 11:45:00,13.3,13.31,13.28,13.29,186281.0,9.8988,9.9062,9.8839,9.8914,186281.0
2019-04-02 11:50:00,13.29,13.33,13.29,13.32,195258.0,9.8914,9.9211,9.8914,9.9137,195258.0
2019-04-02 11:55:00,13.32,13.32,13.31,13.31,41455.0,9.9137,9.9137,9.9062,9.9062,41455.0
2019-04-02 12:00:00,13.31,13.32,13.3,13.32,76233.0,9.9062,9.9137,9.8988,9.9137,76233.0
2019-04-02 12:05:00,13.32,13.32,13.29,13.29,112824.0,9.9137,9.9137,9.8914,9.8914,112824.0
2019-04-02 12:10:00,13.29,13.29,13.27,13.27,107528.0,9.8914,9.8914,9.8765,9.8765,107528.0
2019-04-02 12:15:00,13.28,13.28,13.25,13.25,92842.0,9.8839,9.8839,9.8616,9.8616,92842.0
2019-04-02 12:20:00,13.25,13.27,13.22,13.23,63287.0,9.8616,9.8765,9.8393,9.8467,63287.0
2019-04-02 12:25:00,13.23,13.25,13.23,13.25,139828.0,9.8467,9.8616,9.8467,9.8616,139828.0
2019-04-02 12:30:00,13.25,13.27,13.24,13.27,48244.0,9.8616,9.8765,9.8541,9.8765,48244.0
2019-04-02 12:35:00,13.27,13.27,13.24,13.27,65709.0,9.8765,9.8765,9.8541,9.8765,65709.0
2019-04-02 12:40:00,13.27,13.27,13.24,13.25,65883.0,9.8765,9.8765,9.8541,9.8616,65883.0
2019-04-02 12:45:00,13.24,13.25,13.23,13.25,95683.0,9.8541,9.8616,9.8467,9.8616,95683.0
2019-04-02 12:50:00,13.24,13.25,13.22,13.25,87470.0,9.8541,9.8616,9.8393,9.8616,87470.0
2019-04-02 12:55:00,13.24,13.27,13.24,13.26,67557.0,9.8541,9.8765,9.8541,9.869,67557.0
2019-04-02 13:00:00,13.26,13.26,13.22,13.24,51780.0,9.869,9.869,9.8393,9.8541,51780.0
2019-04-02 13:05:00,13.24,13.27,13.23,13.27,66035.0,9.8541,9.8765,9.8467,9.8765,66035.0
2019-04-02 13:10:00,13.27,13.28,13.25,13.28,49293.0,9.8765,9.8839,9.8616,9.8839,49293.0
2019-04-02 13:15:00,13.28,13.28,13.25,13.26,46321.0,9.8839,9.8839,9.8616,9.869,46321.0
2019-04-02 13:20:00,13.26,13.26,13.24,13.26,51754.0,9.869,9.869,9.8541,9.869,51754.0
2019-04-02 13:25:00,13.25,13.26,13.22,13.22,320615.0,9.8616,9.869,9.8393,9.8393,320615.0
2019-04-02 13:30:00,13.21,13.22,13.19,13.21,103691.0,9.8318,9.8393,9.8169,9.8318,103691.0
2019-04-02 13:35:00,13.21,13.24,13.21,13.24,35134.0,9.8318,9.8541,9.8318,9.8541,35134.0
2019-04-02 13:40:00,13.24,13.24,13.21,13.21,198763.0,9.8541,9.8541,9.8318,9.8318,198763.0
2019-04-02 13:45:00,13.21,13.22,13.21,13.21,15696.0,9.8318,9.8393,9.8318,9.8318,15696.0
2019-04-02 13:50:00,13.21,13.22,13.2,13.22,52046.0,9.8318,9.8393,9.8244,9.8393,52046.0
2019-04-02 13:55:00,13.22,13.22,13.2,13.2,44730.0,9.8393,9.8393,9.8244,9.8244,44730.0
2019-04-02 14:00:00,13.2,13.24,13.2,13.21,293281.0,9.8244,9.8541,9.8244,9.8318,293281.0
2019-04-02 14:05:00,13.21,13.23,13.2,13.22,172746.0,9.8318,9.8467,9.8244,9.8393,172746.0
2019-04-02 14:10:00,13.22,13.23,13.21,13.23,35982.0,9.8393,9.8467,9.8318,9.8467,35982.0
2019-04-02 14:15:00,13.23,13.24,13.22,13.23,43055.0,9.8467,9.8541,9.8393,9.8467,43055.0
2019-04-02 14:20:00,13.23,13.23,13.22,13.23,20370.0,9.8467,9.8467,9.8393,9.8467,20370.0
2019-04-02 14:25:00,13.23,13.24,13.21,13.21,100466.0,9.8467,9.8541,9.8318,9.8318,100466.0
2019-04-02 14:30:00,13.21,13.22,13.2,13.22,77977.0,9.8318,9.8393,9.8244,9.8393,77977.0
2019-04-02 14:35:00,13.22,13.22,13.2,13.2,42281.0,9.8393,9.8393,9.8244,9.8244,42281.0
2019-04-02 14:40:00,13.2,13.21,13.19,13.19,35026.0,9.8244,9.8318,9.8169,9.8169,35026.0
2019-04-02 14:45:00,13.19,13.21,13.19,13.19,54191.0,9.8169,9.8318,9.8169,9.8169,54191.0
2019-04-02 14:50:00,13.19,13.2,13.18,13.18,90049.0,9.8169,9.8244,9.8095,9.8095,90049.0
2019-04-02 14:55:00,13.18,13.21,13.18,13.2,58684.0,9.8095,9.8318,9.8095,9.8244,58684.0
2019-04-02 15:00:00,13.2,13.21,13.19,13.21,75762.0,9.8244,9.8318,9.8169,9.8318,75762.0
2019-04-02 15:05:00,13.21,13.22,13.2,13.21,115217.0,9.8318,9.8393,9.8244,9.8318,115217.0
2019-04-02 15:10:00,13.21,13.21,13.18,13.19,107791.0,9.8318,9.8318,9.8095,9.8169,107791.0
2019-04-02 15:15:00,13.18,13.21,13.18,13.21,69971.0,9.8095,9.8318,9.8095,9.8318,69971.0
2019-04-02 15:20:00,13.21,13.21,13.17,13.19,106727.0,9.8318,9.8318,9.8021,9.8169,106727.0
2019-04-02 15:25:00,13.18,13.2,13.18,13.2,68808.0,9.8095,9.8244,9.8095,9.8244,68808.0
2019-04-02 15:30:00,13.2,13.2,13.17,13.19,103713.0,9.8244,9.8244,9.8021,9.8169,103713.0
2019-04-02 15:35:00,13.19,13.2,13.18,13.19,133334.0,9.8169,9.8244,9.8095,9.8169,133334.0
2019-04-02 15:40:00,13.19,13.21,13.18,13.21,74105.0,9.8169,9.8318,9.8095,9.8318,74105.0
2019-04-02 15:45:00,13.21,13.21,13.18,13.2,169304.0,9.8318,9.8318,9.8095,9.8244,169304.0
2019-04-02 15:50:00,13.2,13.2,13.19,13.2,79492.0,9.8244,9.8244,9.8169,9.8244,79492.0
2019-04-02 15:55:00,13.2,13.2,13.18,13.18,479763.0,9.8244,9.8244,9.8095,9.8095,479763.0
2019-04-03 09:30:00,13.33,13.48,13.27,13.44,307369.0,9.9211,10.0328,9.8765,10.003,307369.0
2019-04-03 09:35:00,13.44,13.47,13.42,13.46,182903.0,10.003,10.0253,9.9881,10.0179,182903.0
2019-04-03 09:40:00,13.46,13.47,13.41,13.42,127527.0,10.0179,10.0253,9.9807,9.9881,127527.0
2019-04-03 09:45:00,13.42,13.45,13.37,13.4,208984.0,9.9881,10.0104,9.9509,9.9732,208984.0
2019-04-03 09:50:00,13.4,13.42,13.37,13.4,345695.0,9.9732,9.9881,9.9509,9.9732,345695.0
2019-04-03 09:55:00,13.39,13.42,13.36,13.39,616318.0,9.9658,9.9881,9.9435,9.9658,616318.0
2019-04-03 10:00:00,13.39,13.4,13.32,13.32,246367.0,9.9658,9.9732,9.9137,9.9137,246367.0
2019-04-03 10:05:00,13.33,13.34,13.28,13.3,78635.0,9.9211,9.9286,9.8839,9.8988,78635.0
2019-04-03 10:10:00,13.31,13.33,13.29,13.3,97412.0,9.9062,9.9211,9.8914,9.8988,97412.0
2019-04-03 10:15:00,13.31,13.35,13.29,13.34,76094.0,9.9062,9.936,9.8914,9.9286,76094.0
2019-04-03 10:20:00,13.35,13.36,13.34,13.35,35394.0,9.936,9.9435,9.9286,9.936,35394.0
2019-04-03 10:25:00,13.35,13.35,13.3,13.32,74497.0,9.936,9.936,9.8988,9.9137,74497.0
2019-04-03 10:30:00,13.32,13.33,13.3,13.33,82730.0,9.9137,9.9211,9.8988,9.9211,82730.0
2019-04-03 10:35:00,13.33,13.34,13.31,13.34,47085.0,9.9211,9.9286,9.9062,9.9286,47085.0
2019-04-03 10:40:00,13.34,13.36,13.32,13.33,95635.0,9.9286,9.9435,9.9137,9.9211,95635.0
2019-04-03 10:45:00,13.33,13.33,13.3,13.31,102088.0,9.9211,9.9211,9.8988,9.9062,102088.0
2019-04-03 10:50:00,13.31,13.37,13.3,13.36,105238.0,9.9062,9.9509,9.8988,9.9435,105238.0
2019-04-03 10:55:00,13.36,13.37,13.33,13.34,186214.0,9.9435,9.9509,9.9211,9.9286,186214.0
2019-04-03 11:00:00,13.34,13.34,13.32,13.32,127550.0,9.9286,9.9286,9.9137,9.9137,127550.0
2019-04-03 11:05:00,13.32,13.33,13.3,13.31,66181.0,9.9137,9.9211,9.8988,9.9062,66181.0
2019-04-03 11:10:00,13.31,13.31,13.27,13.28,69308.0,9.9062,9.9062,9.8765,9.8839,69308.0
2019-04-03 11:15:00,13.28,13.28,13.23,13.25,233703.0,9.8839,9.8839,9.8467,9.8616,233703.0
2019-04-03 11:20:00,13.25,13.25,13.23,13.25,39421.0,9.8616,9.8616,9.8467,9.8616,39421.0
2019-04-03 11:25:00,13.25,13.26,13.22,13.24,148354.0,9.8616,9.869,9.8393,9.8541,148354.0
2019-04-03 11:30:00,13.24,13.27,13.24,13.26,113144.0,9.8541,9.8765,9.8541,9.869,113144.0
2019-04-03 11:35:00,13.26,13.27,13.23,13.24,44633.0,9.869,9.8765,9.8467,9.8541,44633.0
2019-04-03 11:40:00,13.24,13.25,13.24,13.25,71751.0,9.8541,9.8616,9.8541,9.8616,71751.0
2019-04-03 11:45:00,13.25,13.26,13.23,13.25,167369.0,9.8616,9.869,9.8467,9.8616,167369.0
2019-04-03 11:50:00,13.26,13.26,13.21,13.25,221083.0,9.869,9.869,9.8318,9.8616,221083.0
2019-04-03 11:55:00,13.25,13.27,13.24,13.27,50682.0,9.8616,9.8765,9.8541,9.8765,50682.0
2019-04-03 12:00:00,13.27,13.27,13.24,13.27,40632.0,9.8765,9.8765,9.8541,9.8765,40632.0
2019-04-03 12:05:00,13.27,13.27,13.25,13.27,15431.0,9.8765,9.8765,9.8616,9.8765,15431.0
2019-04-03 12:10:00,13.26,13.27,13.24,13.24,96827.0,9.869,9.8765,9.8541,9.8541,96827.0
2019-04-03 12:15:00,13.24,13.25,13.22,13.23,147712.0,9.8541,9.8616,9.8393,9.8467,147712.0
2019-04-03 12:20:00,13.22,13.25,13.21,13.24,55124.0,9.8393,9.8616,9.8318,9.8541,55124.0
2019-04-03 12:25:00,13.24,13.25,13.23,13.25,95867.0,9.8541,9.8616,9.8467,9.8616,95867.0
2019-04-03 12:30:00,13.24,13.26,13.22,13.25,75064.0,9.8541,9.869,9.8393,9.8616,75064.0
2019-04-03 12:35:00,13.25,13.25,13.24,13.25,14800.0,9.8616,9.8616,9.8541,9.8616,14800.0
2019-04-03 12:40:00,13.25,13.26,13.24,13.26,138643.0,9.8616,9.869,9.8541,9.869,138643.0
2019-04-03 12:45:00,13.26,13.27,13.23,13.24,745171.0,9.869,9.8765,9.8467,9.8541,745171.0
2019-04-03 12:50:00,13.23,13.24,13.22,13.24,21872.0,9.8467,9.8541,9.8393,9.8541,21872.0
2019-04-03 12:55:00,13.23,13.24,13.22,13.23,44173.0,9.8467,9.8541,9.8393,9.8467,44173.0
2019-04-03 13:00:00,13.23,13.24,13.22,13.23,51323.0,9.8467,9.8541,9.8393,9.8467,51323.0
2019-04-03 13:05:00,13.23,13.24,13.22,13.24,184229.0,9.8467,9.8541,9.8393,9.8541,184229.0
2019-04-03 13:10:00,13.24,13.25,13.23,13.25,37789.0,9.8541,9.8616,9.8467,9.8616,37789.0
2019-04-03 13:15:00,13.25,13.26,13.24,13.26,41258.0,9.8616,9.869,9.8541,9.869,41258.0
2019-04-03 13:20:00,13.25,13.27,13.25,13.26,79353.0,9.8616,9.8765,9.8616,9.869,79353.0
2019-04-03 13:25:00,13.26,13.28,13.25,13.26,321763.0,9.869,9.8839,9.8616,9.869,321763.0
2019-04-03 13:30:00,13.26,13.27,13.26,13.27,43571.0,9.869,9.8765,9.869,9.8765,43571.0
2019-04-03 13:35:00,13.27,13.27,13.25,13.26,144368.0,9.8765,9.8765,9.8616,9.869,144368.0
2019-04-03 13:40:00,13.26,13.27,13.24,13.25,179393.0,9.869,9.8765,9.8541,9.8616,179393.0
2019-04-03 13:45:00,13.24,13.25,13.24,13.24,37531.0,9.8541,9.8616,9.8541,9.8541,37531.0
2019-04-03 13:50:00,13.25,13.25,13.22,13.24,78779.0,9.8616,9.8616,9.8393,9.8541,78779.0
2019-04-03 13:55:00,13.24,13.26,13.24,13.26,60739.0,9.8541,9.869,9.8541,9.869,60739.0
2019-04-03 14:00:00,13.26,13.26,13.24,13.25,72910.0,9.869,9.869,9.8541,9.8616,72910.0
2019-04-03 14:05:00,13.25,13.26,13.24,13.25,109537.0,9.8616,9.869,9.8541,9.8616,109537.0
2019-04-03 14:10:00,13.25,13.26,13.24,13.26,62215.0,9.8616,9.869,9.8541,9.869,62215.0
2019-04-03 14:15:00,13.25,13.26,13.24,13.26,92863.0,9.8616,9.869,9.8541,9.869,92863.0
2019-04-03 14:20:00,13.26,13.29,13.26,13.27,134569.0,9.869,9.8914,9.869,9.8765,134569.0
2019-04-03 14:25:00,13.27,13.28,13.26,13.27,45112.0,9.8765,9.8839,9.869,9.8765,45112.0
2019-04-03 14:30:00,13.28,13.28,13.26,13.26,41585.0,9.8839,9.8839,9.869,9.869,41585.0
2019-04-03 14:35:00,13.26,13.27,13.24,13.24,143098.0,9.869,9.8765,9.8541,9.8541,143098.0
2019-04-03 14:40:00,13.24,13.25,13.22,13.23,62301.0,9.8541,9.8616,9.8393,9.8467,62301.0
2019-04-03 14:45:00,13.22,13.24,13.22,13.24,34222.0,9.8393,9.8541,9.8393,9.8541,34222.0
2019-04-03 14:50:00,13.24,13.25,13.22,13.24,277768.0,9.8541,9.8616,9.8393,9.8541,277768.0
2019-04-03 14:55:00,13.23,13.24,13.23,13.24,130026.0,9.8467,9.8541,9.8467,9.8541,130026.0
2019-04-03 15:00:00,13.24,13.24,13.21,13.23,119148.0,9.8541,9.8541,9.8318,9.8467,119148.0
2019-04-03 15:05:00,13.22,13.23,13.2,13.21,70466.0,9.8393,9.8467,9.8244,9.8318,70466.0
2019-04-03 15:10:00,13.21,13.22,13.19,13.21,154579.0,9.8318,9.8393,9.8169,9.8318,154579.0
2019-04-03 15:15:00,13.2,13.21,13.17,13.18,228437.0,9.8244,9.8318,9.8021,9.8095,228437.0
2019-04-03 15:20:00,13.18,13.19,13.16,13.18,57450.0,9.8095,9.8169,9.7946,9.8095,57450.0
2019-04-03 15:25:00,13.17,13.21,13.17,13.21,85062.0,9.8021,9.8318,9.8021,9.8318,85062.0
2019-04-03 15:30:00,13.21,13.21,13.18,13.21,96187.0,9.8318,9.8318,9.8095,9.8318,96187.0
2019-04-03 15:35:00,13.21,13.22,13.2,13.2,114279.0,9.8318,9.8393,9.8244,9.8244,114279.0
2019-04-03 15:40:00,13.2,13.22,13.2,13.22,96760.0,9.8244,9.8393,9.8244,9.8393,96760.0
2019-04-03 15:45:00,13.22,13.22,13.2,13.21,233548.0,9.8393,9.8393,9.8244,9.8318,233548.0
2019-04-03 15:50:00,13.21,13.22,13.2,13.21,285506.0,9.8318,9.8393,9.8244,9.8318,285506.0
2019-04-03 15:55:00,13.21,13.22,13.18,13.2,956153.0,9.8318,9.8393,9.8095,9.8244,956153.0
2019-04-04 09:30:00,13.16,13.22,13.14,13.19,442759.0,9.7946,9.8393,9.7797,9.8169,442759.0
2019-04-04 09:35:00,13.19,13.2,13.16,13.17,172965.0,9.8169,9.8244,9.7946,9.8021,172965.0
2019-04-04 09:40:00,13.17,13.18,13.12,13.13,317097.0,9.8021,9.8095,9.7648,9.7723,317097.0
2019-04-04 09:45:00,13.14,13.22,13.12,13.21,159556.0,9.7797,9.8393,9.7648,9.8318,159556.0
2019-04-04 09:50:00,13.22,13.23,13.19,13.21,228507.0,9.8393,9.8467,9.8169,9.8318,228507.0
2019-04-04 09:55:00,13.21,13.23,13.17,13.2,92541.0,9.8318,9.8467,9.8021,9.8244,92541.0
2019-04-04 10:00:00,13.2,13.25,13.18,13.23,495354.0,9.8244,9.8616,9.8095,9.8467,495354.0
2019-04-04 10:05:00,13.22,13.25,13.21,13.24,132401.0,9.8393,9.8616,9.8318,9.8541,132401.0
2019-04-04 10:10:00,13.24,13.25,13.21,13.25,248007.0,9.8541,9.8616,9.8318,9.8616,248007.0
2019-04-04 10:15:00,13.26,13.29,13.25,13.27,499477.0,9.869,9.8914,9.8616,9.8765,499477.0
2019-04-04 10:20:00,13.28,13.29,13.27,13.28,377299.0,9.8839,9.8914,9.8765,9.8839,377299.0
2019-04-04 10:25:00,13.28,13.3,13.27,13.29,41288.0,9.8839,9.8988,9.8765,9.8914,41288.0
2019-04-04 10:30:00,13.29,13.31,13.27,13.3,201394.0,9.8914,9.9062,9.8765,9.8988,201394.0
2019-04-04 10:35:00,13.29,13.34,13.29,13.34,204441.0,9.8914,9.9286,9.8914,9.9286,204441.0
2019-04-04 10:40:00,13.33,13.34,13.32,13.34,327147.0,9.9211,9.9286,9.9137,9.9286,327147.0
2019-04-04 10:45:00,13.34,13.37,13.32,13.36,174741.0,9.9286,9.9509,9.9137,9.9435,174741.0
2019-04-04 10:50:00,13.36,13.39,13.35,13.36,155176.0,9.9435,9.9658,9.936,9.9435,155176.0
2019-04-04 10:55:00,13.37,13.37,13.35,13.36,118239.0,9.9509,9.9509,9.936,9.9435,118239.0
2019-04-04 11:00:00,13.37,13.39,13.36,13.38,55672.0,9.9509,9.9658,9.9435,9.9583,55672.0
2019-04-04 11:05:00,13.38,13.39,13.36,13.38,75918.0,9.9583,9.9658,9.9435,9.9583,75918.0
2019-04-04 11:10:00,13.38,13.39,13.37,13.38,62340.0,9.9583,9.9658,9.9509,9.9583,62340.0
2019-04-04 11:15:00,13.37,13.38,13.34,13.35,159180.0,9.9509,9.9583,9.9286,9.936,159180.0
2019-04-04 11:20:00,13.34,13.36,13.33,13.36,163554.0,9.9286,9.9435,9.9211,9.9435,163554.0
2019-04-04 11:25:00,13.36,13.39,13.35,13.37,74766.0,9.9435,9.9658,9.936,9.9509,74766.0
2019-04-04 11:30:00,13.37,13.38,13.35,13.36,253550.0,9.9509,9.9583,9.936,9.9435,253550.0
2019-04-04 11:35:00,13.37,13.39,13.36,13.37,309543.0,9.9509,9.9658,9.9435,9.9509,309543.0
2019-04-04 11:40:00,13.36,13.37,13.34,13.35,273326.0,9.9435,9.9509,9.9286,9.936,273326.0
2019-04-04 11:45:00,13.35,13.35,13.32,13.33,214805.0,9.936,9.936,9.9137,9.9211,214805.0
2019-04-04 11:50:00,13.33,13.35,13.33,13.35,99919.0,9.9211,9.936,9.9211,9.936,99919.0
2019-04-04 11:55:00,13.35,13.37,13.34,13.37,70232.0,9.936,9.9509,9.9286,9.9509,70232.0
2019-04-04 12:00:00,13.37,13.38,13.35,13.36,106310.0,9.9509,9.9583,9.936,9.9435,106310.0
2019-04-04 12:05:00,13.36,13.37,13.34,13.35,138140.0,9.9435,9.9509,9.9286,9.936,138140.0
2019-04-04 12:10:00,13.35,13.36,13.33,13.34,109376.0,9.936,9.9435,9.9211,9.9286,109376.0
2019-04-04 12:15:00,13.34,13.35,13.31,13.32,52720.0,9.9286,9.936,9.9062,9.9137,52720.0
2019-04-04 12:20:00,13.32,13.34,13.32,13.33,65202.0,9.9137,9.9286,9.9137,9.9211,65202.0
2019-04-04 12:25:00,13.33,13.34,13.32,13.32,59943.0,9.9211,9.9286,9.9137,9.9137,59943.0
2019-04-04 12:30:00,13.32,13.33,13.31,13.33,50203.0,9.9137,9.9211,9.9062,9.9211,50203.0
2019-04-04 12:35:00,13.33,13.35,13.32,13.34,61434.0,9.9211,9.936,9.9137,9.9286,61434.0
2019-04-04 12:40:00,13.34,13.35,13.33,13.34,40818.0,9.9286,9.936,9.9211,9.9286,40818.0
2019-04-04 12:45:00,13.34,13.34,13.32,13.33,94056.0,9.9286,9.9286,9.9137,9.9211,94056.0
2019-04-04 12:50:00,13.33,13.35,13.32,13.33,133406.0,9.9211,9.936,9.9137,9.9211,133406.0
2019-04-04 12:55:00,13.33,13.35,13.31,13.32,176680.0,9.9211,9.936,9.9062,9.9137,176680.0
2019-04-04 13:00:00,13.32,13.33,13.31,13.32,123861.0,9.9137,9.9211,9.9062,9.9137,123861.0
2019-04-04 13:05:00,13.33,13.33,13.31,13.33,71734.0,9.9211,9.9211,9.9062,9.9211,71734.0
2019-04-04 13:10:00,13.32,13.33,13.31,13.32,95135.0,9.9137,9.9211,9.9062,9.9137,95135.0
2019-04-04 13:15:00,13.32,13.33,13.31,13.32,51272.0,9.9137,9.9211,9.9062,9.9137,51272.0
2019-04-04 13:20:00,13.32,13.33,13.31,13.32,91084.0,9.9137,9.9211,9.9062,9.9137,91084.0
2019-04-04 13:25:00,13.31,13.32,13.3,13.31,83644.0,9.9062,9.9137,9.8988,9.9062,83644.0
2019-04-04 13:30:00,13.31,13.33,13.3,13.32,127818.0,9.9062,9.9211,9.8988,9.9137,127818.0
2019-04-04 13:35:00,13.32,13.32,13.31,13.31,52183.0,9.9137,9.9137,9.9062,9.9062,52183.0
2019-04-04 13:40:00,13.32,13.33,13.31,13.33,50182.0,9.9137,9.9211,9.9062,9.9211,50182.0
2019-04-04 13:45:00,13.33,13.33,13.31,13.31,117058.0,9.9211,9.9211,9.9062,9.9062,117058.0
2019-04-04 13:50:00,13.32,13.34,13.31,13.34,275133.0,9.9137,9.9286,9.9062,9.9286,275133.0
2019-04-04 13:55:00,13.34,13.34,13.32,13.33,56806.0,9.9286,9.9286,9.9137,9.9211,56806.0
2019-04-04 14:00:00,13.34,13.34,13.32,13.33,51574.0,9.9286,9.9286,9.9137,9.9211,51574.0
2019-04-04 14:05:00,13.33,13.34,13.32,13.32,64739.0,9.9211,9.9286,9.9137,9.9137,64739.0
2019-04-04 14:10:00,13.33,13.34,13.32,13.34,51195.0,9.9211,9.9286,9.9137,9.9286,51195.0
2019-04-04 14:15:00,13.34,13.34,13.32,13.34,42680.0,9.9286,9.9286,9.9137,9.9286,42680.0
2019-04-04 14:20:00,13.33,13.35,13.32,13.34,96507.0,9.9211,9.936,9.9137,9.9286,96507.0
2019-04-04 14:25:00,13.34,13.35,13.33,13.33,87656.0,9.9286,9.936,9.9211,9.9211,87656.0
2019-04-04 14:30:00,13.34,13.34,13.31,13.31,111194.0,9.9286,9.9286,9.9062,9.9062,111194.0
2019-04-04 14:35:00,13.31,13.32,13.3,13.31,82403.0,9.9062,9.9137,9.8988,9.9062,82403.0
2019-04-04 14:40:00,13.3,13.32,13.29,13.29,153162.0,9.8988,9.9137,9.8914,9.8914,153162.0
2019-04-04 14:45:00,13.3,13.31,13.29,13.3,61908.0,9.8988,9.9062,9.8914,9.8988,61908.0
2019-04-04 14:50:00,13.31,13.31,13.29,13.3,138278.0,9.9062,9.9062,9.8914,9.8988,138278.0
2019-04-04 14:55:00,13.29,13.32,13.29,13.29,159315.0,9.8914,9.9137,9.8914,9.8914,159315.0
2019-04-04 15:00:00,13.29,13.31,13.29,13.31,129795.0,9.8914,9.9062,9.8914,9.9062,129795.0
2019-04-04 15:05:00,13.3,13.31,13.29,13.29,58842.0,9.8988,9.9062,9.8914,9.8914,58842.0
2019-04-04 15:10:00,13.3,13.31,13.29,13.29,137583.0,9.8988,9.9062,9.8914,9.8914,137583.0
2019-04-04 15:15:00,13.3,13.32,13.29,13.32,100052.0,9.8988,9.9137,9.8914,9.9137,100052.0
2019-04-04 15:20:00,13.32,13.32,13.31,13.32,122547.0,9.9137,9.9137,9.9062,9.9137,122547.0
2019-04-04 15:25:00,13.32,13.32,13.31,13.32,52882.0,9.9137,9.9137,9.9062,9.9137,52882.0
2019-04-04 15:30:00,13.32,13.33,13.31,13.32,268601.0,9.9137,9.9211,9.9062,9.9137,268601.0
2019-04-04 15:35:00,13.32,13.33,13.31,13.33,142557.0,9.9137,9.9211,9.9062,9.9211,142557.0
2019-04-04 15:40:00,13.33,13.33,13.32,13.33,102224.0,9.9211,9.9211,9.9137,9.9211,102224.0
2019-04-04 15:45:00,13.33,13.34,13.31,13.33,289314.0,9.9211,9.9286,9.9062,9.9211,289314.0
2019-04-04 15:50:00,13.33,13.33,13.31,13.32,237828.0,9.9211,9.9211,9.9062,9.9137,237828.0
2019-04-04 15:55:00,13.32,13.34,13.31,13.32,1010853.0,9.9137,9.9286,9.9062,9.9137,1010853.0
2019-04-05 09:30:00,13.34,13.39,13.33,13.34,355184.0,9.9286,9.9658,9.9211,9.9286,355184.0
2019-04-05 09:35:00,13.34,13.35,13.25,13.25,323387.0,9.9286,9.936,9.8616,9.8616,323387.0
2019-04-05 09:40:00,13.25,13.28,13.23,13.24,161414.0,9.8616,9.8839,9.8467,9.8541,161414.0
2019-04-05 09:45:00,13.24,13.29,13.24,13.29,246104.0,9.8541,9.8914,9.8541,9.8914,246104.0
2019-04-05 09:50:00,13.29,13.34,13.28,13.31,301908.0,9.8914,9.9286,9.8839,9.9062,301908.0
2019-04-05 09:55:00,13.31,13.32,13.27,13.28,325865.0,9.9062,9.9137,9.8765,9.8839,325865.0
2019-04-05 10:00:00,13.28,13.32,13.27,13.29,218961.0,9.8839,9.9137,9.8765,9.8914,218961.0
2019-04-05 10:05:00,13.29,13.32,13.29,13.31,406594.0,9.8914,9.9137,9.8914,9.9062,406594.0
2019-04-05 10:10:00,13.31,13.32,13.27,13.27,199038.0,9.9062,9.9137,9.8765,9.8765,199038.0
2019-04-05 10:15:00,13.27,13.28,13.24,13.26,236987.0,9.8765,9.8839,9.8541,9.869,236987.0
2019-04-05 10:20:00,13.26,13.26,13.24,13.25,148690.0,9.869,9.869,9.8541,9.8616,148690.0
2019-04-05 10:25:00,13.25,13.25,13.22,13.23,145904.0,9.8616,9.8616,9.8393,9.8467,145904.0
2019-04-05 10:30:00,13.23,13.28,13.22,13.27,55754.0,9.8467,9.8839,9.8393,9.8765,55754.0
2019-04-05 10:35:00,13.26,13.29,13.26,13.28,199950.0,9.869,9.8914,9.869,9.8839,199950.0
2019-04-05 10:40:00,13.29,13.29,13.27,13.29,130584.0,9.8914,9.8914,9.8765,9.8914,130584.0
2019-04-05 10:45:00,13.29,13.31,13.28,13.31,46330.0,9.8914,9.9062,9.8839,9.9062,46330.0
2019-04-05 10:50:00,13.31,13.32,13.3,13.32,132441.0,9.9062,9.9137,9.8988,9.9137,132441.0
2019-04-05 10:55:00,13.32,13.32,13.29,13.3,149570.0,9.9137,9.9137,9.8914,9.8988,149570.0
2019-04-05 11:00:00,13.3,13.33,13.3,13.3,82840.0,9.8988,9.9211,9.8988,9.8988,82840.0
2019-04-05 11:05:00,13.31,13.32,13.3,13.31,41845.0,9.9062,9.9137,9.8988,9.9062,41845.0
2019-04-05 11:10:00,13.31,13.34,13.31,13.32,129422.0,9.9062,9.9286,9.9062,9.9137,129422.0
2019-04-05 11:15:00,13.32,13.32,13.3,13.3,64600.0,9.9137,9.9137,9.8988,9.8988,64600.0
2019-04-05 11:20:00,13.31,13.31,13.3,13.31,121295.0,9.9062,9.9062,9.8988,9.9062,121295.0
2019-04-05 11:25:00,13.3,13.31,13.28,13.3,77488.0,9.8988,9.9062,9.8839,9.8988,77488.0
2019-04-05 11:30:00,13.3,13.32,13.29,13.31,80201.0,9.8988,9.9137,9.8914,9.9062,80201.0
2019-04-05 11:35:00,13.31,13.31,13.28,13.29,45986.0,9.9062,9.9062,9.8839,9.8914,45986.0
2019-04-05 11:40:00,13.29,13.31,13.28,13.3,33958.0,9.8914,9.9062,9.8839,9.8988,33958.0
2019-04-05 11:45:00,13.3,13.32,13.3,13.31,32833.0,9.8988,9.9137,9.8988,9.9062,32833.0
2019-04-05 11:50:00,13.31,13.33,13.3,13.32,107699.0,9.9062,9.9211,9.8988,9.9137,107699.0
2019-04-05 11:55:00,13.32,13.33,13.3,13.31,41896.0,9.9137,9.9211,9.8988,9.9062,41896.0
2019-04-05 12:00:00,13.31,13.34,13.3,13.34,94913.0,9.9062,9.9286,9.8988,9.9286,94913.0
2019-04-05 12:05:00,13.34,13.36,13.33,13.35,50067.0,9.9286,9.9435,9.9211,9.936,50067.0
2019-04-05 12:10:00,13.35,13.35,13.34,13.34,31272.0,9.936,9.936,9.9286,9.9286,31272.0
2019-04-05 12:15:00,13.34,13.36,13.34,13.36,87760.0,9.9286,9.9435,9.9286,9.9435,87760.0
2019-04-05 12:20:00,13.36,13.36,13.34,13.35,47340.0,9.9435,9.9435,9.9286,9.936,47340.0
2019-04-05 12:25:00,13.35,13.37,13.34,13.37,76515.0,9.936,9.9509,9.9286,9.9509,76515.0
2019-04-05 12:30:00,13.36,13.37,13.35,13.36,18286.0,9.9435,9.9509,9.936,9.9435,18286.0
2019-04-05 12:35:00,13.36,13.36,13.33,13.33,42111.0,9.9435,9.9435,9.9211,9.9211,42111.0
2019-04-05 12:40:00,13.33,13.35,13.32,13.32,87619.0,9.9211,9.936,9.9137,9.9137,87619.0
2019-04-05 12:45:00,13.32,13.36,13.32,13.36,46193.0,9.9137,9.9435,9.9137,9.9435,46193.0
2019-04-05 12:50:00,13.35,13.36,13.34,13.35,21538.0,9.936,9.9435,9.9286,9.936,21538.0
2019-04-05 12:55:00,13.35,13.36,13.35,13.36,26807.0,9.936,9.9435,9.936,9.9435,26807.0
2019-04-05 13:00:00,13.36,13.37,13.34,13.35,75639.0,9.9435,9.9509,9.9286,9.936,75639.0
2019-04-05 13:05:00,13.36,13.36,13.34,13.35,282260.0,9.9435,9.9435,9.9286,9.936,282260.0
2019-04-05 13:10:00,13.35,13.35,13.33,13.35,58672.0,9.936,9.936,9.9211,9.936,58672.0
2019-04-05 13:15:00,13.35,13.35,13.34,13.35,19377.0,9.936,9.936,9.9286,9.936,19377.0
2019-04-05 13:20:00,13.35,13.36,13.34,13.35,87450.0,9.936,9.9435,9.9286,9.936,87450.0
2019-04-05 13:25:00,13.35,13.35,13.34,13.35,14027.0,9.936,9.936,9.9286,9.936,14027.0
2019-04-05 13:30:00,13.35,13.35,13.34,13.35,21587.0,9.936,9.936,9.9286,9.936,21587.0
2019-04-05 13:35:00,13.35,13.36,13.34,13.36,46197.0,9.936,9.9435,9.9286,9.9435,46197.0
2019-04-05 13:40:00,13.36,13.36,13.34,13.35,73449.0,9.9435,9.9435,9.9286,9.936,73449.0
2019-04-05 13:45:00,13.35,13.35,13.33,13.33,73350.0,9.936,9.936,9.9211,9.9211,73350.0
2019-04-05 13:50:00,13.33,13.36,13.33,13.35,110808.0,9.9211,9.9435,9.9211,9.936,110808.0
2019-04-05 13:55:00,13.35,13.36,13.34,13.36,43014.0,9.936,9.9435,9.9286,9.9435,43014.0
2019-04-05 14:00:00,13.36,13.36,13.34,13.34,86819.0,9.9435,9.9435,9.9286,9.9286,86819.0
2019-04-05 14:05:00,13.34,13.36,13.33,13.34,100289.0,9.9286,9.9435,9.9211,9.9286,100289.0
2019-04-05 14:10:00,13.34,13.36,13.33,13.35,106888.0,9.9286,9.9435,9.9211,9.936,106888.0
2019-04-05 14:15:00,13.35,13.36,13.34,13.35,77437.0,9.936,9.9435,9.9286,9.936,77437.0
2019-04-05 14:20:00,13.35,13.35,13.32,13.33,80966.0,9.936,9.936,9.9137,9.9211,80966.0
2019-04-05 14:25:00,13.33,13.34,13.32,13.33,45325.0,9.9211,9.9286,9.9137,9.9211,45325.0
2019-04-05 14:30:00,13.34,13.34,13.32,13.34,65622.0,9.9286,9.9286,9.9137,9.9286,65622.0
2019-04-05 14:35:00,13.33,13.34,13.32,13.33,92895.0,9.9211,9.9286,9.9137,9.9211,92895.0
2019-04-05 14:40:00,13.33,13.33,13.32,13.33,16984.0,9.9211,9.9211,9.9137,9.9211,16984.0
2019-04-05 14:45:00,13.33,13.35,13.32,13.34,92555.0,9.9211,9.936,9.9137,9.9286,92555.0
2019-04-05 14:50:00,13.34,13.36,13.34,13.34,51155.0,9.9286,9.9435,9.9286,9.9286,51155.0
2019-04-05 14:55:00,13.35,13.36,13.33,13.34,76998.0,9.936,9.9435,9.9211,9.9286,76998.0
2019-04-05 15:00:00,13.35,13.35,13.33,13.34,77620.0,9.936,9.936,9.9211,9.9286,77620.0
2019-04-05 15:05:00,13.34,13.34,13.3,13.32,272772.0,9.9286,9.9286,9.8988,9.9137,272772.0
2019-04-05 15:10:00,13.31,13.32,13.3,13.31,139553.0,9.9062,9.9137,9.8988,9.9062,139553.0
2019-04-05 15:15:00,13.31,13.32,13.3,13.3,71860.0,9.9062,9.9137,9.8988,9.8988,71860.0
2019-04-05 15:20:00,13.31,13.32,13.3,13.31,170305.0,9.9062,9.9137,9.8988,9.9062,170305.0
2019-04-05 15:25:00,13.3,13.31,13.29,13.29,109394.0,9.8988,9.9062,9.8914,9.8914,109394.0
2019-04-05 15:30:00,13.3,13.32,13.29,13.32,169594.0,9.8988,9.9137,9.8914,9.9137,169594.0
2019-04-05 15:35:00,13.32,13.32,13.3,13.32,119720.0,9.9137,9.9137,9.8988,9.9137,119720.0
2019-04-05 15:40:00,13.32,13.32,13.3,13.3,94810.0,9.9137,9.9137,9.8988,9.8988,94810.0
2019-04-05 15:45:00,13.3,13.3,13.29,13.29,111003.0,9.8988,9.8988,9.8914,9.8914,111003.0
2019-04-05 15:50:00,13.29,13.31,13.28,13.31,294367.0,9.8914,9.9062,9.8839,9.9062,294367.0
2019-04-05 15:55:00,13.31,13.38,13.3,13.31,1296693.0,9.9062,9.9583,9.8988,9.9062,1296693.0
2019-04-08 09:30:00,13.28,13.34,13.28,13.31,171954.0,9.8839,9.9286,9.8839,9.9062,171954.0
2019-04-08 09:35:00,13.3,13.31,13.28,13.3,52468.0,9.8988,9.9062,9.8839,9.8988,52468.0
2019-04-08 09:40:00,13.29,13.35,13.27,13.34,397817.0,9.8914,9.936,9.8765,9.9286,397817.0
2019-04-08 09:45:00,13.34,13.36,13.3,13.32,55595.0,9.9286,9.9435,9.8988,9.9137,55595.0
2019-04-08 09:50:00,13.31,13.34,13.3,13.33,34376.0,9.9062,9.9286,9.8988,9.9211,34376.0
2019-04-08 09:55:00,13.33,13.36,13.31,13.35,82532.0,9.9211,9.9435,9.9062,9.936,82532.0
2019-04-08 10:00:00,13.36,13.37,13.33,13.33,60756.0,9.9435,9.9509,9.9211,9.9211,60756.0
2019-04-08 10:05:00,13.33,13.36,13.33,13.33,65805.0,9.9211,9.9435,9.9211,9.9211,65805.0
2019-04-08 10:10:00,13.34,13.35,13.32,13.34,173125.0,9.9286,9.936,9.9137,9.9286,173125.0
2019-04-08 10:15:00,13.34,13.35,13.31,13.34,388744.0,9.9286,9.936,9.9062,9.9286,388744.0
2019-04-08 10:20:00,13.35,13.36,13.34,13.35,89765.0,9.936,9.9435,9.9286,9.936,89765.0
2019-04-08 10:25:00,13.35,13.36,13.34,13.36,64213.0,9.936,9.9435,9.9286,9.9435,64213.0
2019-04-08 10:30:00,13.36,13.37,13.34,13.34,304856.0,9.9435,9.9509,9.9286,9.9286,304856.0
2019-04-08 10:35:00,13.34,13.38,13.34,13.36,110507.0,9.9286,9.9583,9.9286,9.9435,110507.0
2019-04-08 10:40:00,13.37,13.38,13.36,13.36,123407.0,9.9509,9.9583,9.9435,9.9435,123407.0
2019-04-08 10:45:00,13.35,13.38,13.35,13.37,38585.0,9.936,9.9583,9.936,9.9509,38585.0
2019-04-08 10:50:00,13.37,13.39,13.37,13.38,36027.0,9.9509,9.9658,9.9509,9.9583,36027.0
2019-04-08 10:55:00,13.38,13.38,13.36,13.37,26577.0,9.9583,9.9583,9.9435,9.9509,26577.0
2019-04-08 11:00:00,13.37,13.37,13.34,13.35,111874.0,9.9509,9.9509,9.9286,9.936,111874.0
2019-04-08 11:05:00,13.35,13.36,13.32,13.33,69137.0,9.936,9.9435,9.9137,9.9211,69137.0
2019-04-08 11:10:00,13.33,13.34,13.31,13.33,33239.0,9.9211,9.9286,9.9062,9.9211,33239.0
2019-04-08 11:15:00,13.33,13.34,13.3,13.31,42856.0,9.9211,9.9286,9.8988,9.9062,42856.0
2019-04-08 11:20:00,13.3,13.33,13.29,13.31,98945.0,9.8988,9.9211,9.8914,9.9062,98945.0
2019-04-08 11:25:00,13.31,13.33,13.3,13.33,78264.0,9.9062,9.9211,9.8988,9.9211,78264.0
2019-04-08 11:30:00,13.33,13.38,13.33,13.36,48767.0,9.9211,9.9583,9.9211,9.9435,48767.0
2019-04-08 11:35:00,13.37,13.39,13.35,13.37,188449.0,9.9509,9.9658,9.936,9.9509,188449.0
2019-04-08 11:40:00,13.37,13.38,13.36,13.37,50889.0,9.9509,9.9583,9.9435,9.9509,50889.0
2019-04-08 11:45:00,13.37,13.38,13.36,13.38,49856.0,9.9509,9.9583,9.9435,9.9583,49856.0
2019-04-08 11:50:00,13.37,13.38,13.36,13.38,57368.0,9.9509,9.9583,9.9435,9.9583,57368.0
2019-04-08 11:55:00,13.37,13.37,13.35,13.36,50694.0,9.9509,9.9509,9.936,9.9435,50694.0
2019-04-08 12:00:00,13.36,13.36,13.33,13.34,65819.0,9.9435,9.9435,9.9211,9.9286,65819.0
2019-04-08 12:05:00,13.34,13.36,13.32,13.34,41458.0,9.9286,9.9435,9.9137,9.9286,41458.0
2019-04-08 12:10:00,13.34,13.36,13.33,13.35,34453.0,9.9286,9.9435,9.9211,9.936,34453.0
2019-04-08 12:15:00,13.34,13.35,13.33,13.35,17833.0,9.9286,9.936,9.9211,9.936,17833.0
2019-04-08 12:20:00,13.35,13.35,13.32,13.35,56719.0,9.936,9.936,9.9137,9.936,56719.0
2019-04-08 12:25:00,13.34,13.37,13.34,13.37,33842.0,9.9286,9.9509,9.9286,9.9509,33842.0
2019-04-08 12:30:00,13.36,13.36,13.33,13.34,59353.0,9.9435,9.9435,9.9211,9.9286,59353.0
2019-04-08 12:35:00,13.33,13.36,13.33,13.35,428177.0,9.9211,9.9435,9.9211,9.936,428177.0
2019-04-08 12:40:00,13.35,13.36,13.34,13.35,84413.0,9.936,9.9435,9.9286,9.936,84413.0
2019-04-08 12:45:00,13.35,13.35,13.33,13.34,59635.0,9.936,9.936,9.9211,9.9286,59635.0
2019-04-08 12:50:00,13.34,13.35,13.33,13.34,70930.0,9.9286,9.936,9.9211,9.9286,70930.0
2019-04-08 12:55:00,13.34,13.35,13.33,13.35,63464.0,9.9286,9.936,9.9211,9.936,63464.0
2019-04-08 13:00:00,13.35,13.35,13.34,13.35,36947.0,9.936,9.936,9.9286,9.936,36947.0
2019-04-08 13:05:00,13.34,13.35,13.34,13.35,18886.0,9.9286,9.936,9.9286,9.936,18886.0
2019-04-08 13:10:00,13.35,13.36,13.34,13.35,44993.0,9.936,9.9435,9.9286,9.936,44993.0
2019-04-08 13:15:00,13.35,13.35,13.32,13.34,61509.0,9.936,9.936,9.9137,9.9286,61509.0
2019-04-08 13:20:00,13.34,13.35,13.33,13.35,107978.0,9.9286,9.936,9.9211,9.936,107978.0
2019-04-08 13:25:00,13.35,13.35,13.33,13.34,27428.0,9.936,9.936,9.9211,9.9286,27428.0
2019-04-08 13:30:00,13.33,13.34,13.32,13.33,57128.0,9.9211,9.9286,9.9137,9.9211,57128.0
2019-04-08 13:35:00,13.33,13.35,13.32,13.34,87626.0,9.9211,9.936,9.9137,9.9286,87626.0
2019-04-08 13:40:00,13.35,13.35,13.33,13.34,27916.0,9.936,9.936,9.9211,9.9286,27916.0
2019-04-08 13:45:00,13.33,13.35,13.33,13.34,53313.0,9.9211,9.936,9.9211,9.9286,53313.0
2019-04-08 13:50:00,13.34,13.35,13.33,13.34,185915.0,9.9286,9.936,9.9211,9.9286,185915.0
2019-04-08 13:55:00,13.34,13.35,13.33,13.34,40795.0,9.9286,9.936,9.9211,9.9286,40795.0
2019-04-08 14:00:00,13.34,13.34,13.33,13.34,83443.0,9.9286,9.9286,9.9211,9.9286,83443.0
2019-04-08 14:05:00,13.34,13.36,13.33,13.36,108705.0,9.9286,9.9435,9.9211,9.9435,108705.0
2019-04-08 14:10:00,13.36,13.36,13.34,13.35,46847.0,9.9435,9.9435,9.9286,9.936,46847.0
2019-04-08 14:15:00,13.35,13.35,13.34,13.35,28148.0,9.936,9.936,9.9286,9.936,28148.0
2019-04-08 14:20:00,13.35,13.35,13.34,13.34,20743.0,9.936,9.936,9.9286,9.9286,20743.0
2019-04-08 14:25:00,13.35,13.35,13.34,13.35,21561.0,9.936,9.936,9.9286,9.936,21561.0
2019-04-08 14:30:00,13.35,13.35,13.32,13.34,108507.0,9.936,9.936,9.9137,9.9286,108507.0
2019-04-08 14:35:00,13.34,13.35,13.33,13.35,60558.0,9.9286,9.936,9.9211,9.936,60558.0
2019-04-08 14:40:00,13.35,13.35,13.33,13.34,28714.0,9.936,9.936,9.9211,9.9286,28714.0
2019-04-08 14:45:00,13.34,13.35,13.31,13.32,2865092.0,9.9286,9.936,9.9062,9.9137,2865092.0
2019-04-08 14:50:00,13.32,13.34,13.31,13.32,540320.0,9.9137,9.9286,9.9062,9.9137,540320.0
2019-04-08 14:55:00,13.32,13.32,13.3,13.31,53714.0,9.9137,9.9137,9.8988,9.9062,53714.0
2019-04-08 15:00:00,13.32,13.32,13.31,13.32,139367.0,9.9137,9.9137,9.9062,9.9137,139367.0
2019-04-08 15:05:00,13.32,13.32,13.31,13.32,49335.0,9.9137,9.9137,9.9062,9.9137,49335.0
2019-04-08 15:10:00,13.32,13.32,13.31,13.32,38180.0,9.9137,9.9137,9.9062,9.9137,38180.0
2019-04-08 15:15:00,13.32,13.34,13.31,13.34,121740.0,9.9137,9.9286,9.9062,9.9286,121740.0
2019-04-08 15:20:00,13.34,13.34,13.32,13.32,71494.0,9.9286,9.9286,9.9137,9.9137,71494.0
2019-04-08 15:25:00,13.31,13.32,13.31,13.32,52114.0,9.9062,9.9137,9.9062,9.9137,52114.0
2019-04-08 15:30:00,13.31,13.33,13.3,13.33,117238.0,9.9062,9.9211,9.8988,9.9211,117238.0
2019-04-08 15:35:00,13.33,13.35,13.32,13.34,85822.0,9.9211,9.936,9.9137,9.9286,85822.0
2019-04-08 15:40:00,13.34,13.35,13.33,13.34,104272.0,9.9286,9.936,9.9211,9.9286,104272.0
2019-04-08 15:45:00,13.34,13.36,13.33,13.35,150150.0,9.9286,9.9435,9.9211,9.936,150150.0
2019-04-08 15:50:00,13.35,13.37,13.34,13.37,191015.0,9.936,9.9509,9.9286,9.9509,191015.0
2019-04-08 15:55:00,13.37,13.4,13.37,13.39,670299.0,9.9509,9.9732,9.9509,9.9658,670299.0
2019-04-09 09:30:00,13.33,13.35,13.28,13.29,288714.0,9.9211,9.936,9.8839,9.8914,288714.0
2019-04-09 09:35:00,13.29,13.29,13.22,13.23,299583.0,9.8914,9.8914,9.8393,9.8467,299583.0
2019-04-09 09:40:00,13.23,13.26,13.18,13.25,124576.0,9.8467,9.869,9.8095,9.8616,124576.0
2019-04-09 09:45:00,13.26,13.3,13.25,13.29,57015.0,9.869,9.8988,9.8616,9.8914,57015.0
2019-04-09 09:50:00,13.3,13.35,13.29,13.34,174599.0,9.8988,9.936,9.8914,9.9286,174599.0
2019-04-09 09:55:00,13.34,13.36,13.31,13.36,371464.0,9.9286,9.9435,9.9062,9.9435,371464.0
2019-04-09 10:00:00,13.36,13.37,13.33,13.33,177456.0,9.9435,9.9509,9.9211,9.9211,177456.0
2019-04-09 10:05:00,13.33,13.36,13.3,13.35,103286.0,9.9211,9.9435,9.8988,9.936,103286.0
2019-04-09 10:10:00,13.34,13.35,13.32,13.33,96346.0,9.9286,9.936,9.9137,9.9211,96346.0
2019-04-09 10:15:00,13.33,13.33,13.28,13.29,121068.0,9.9211,9.9211,9.8839,9.8914,121068.0
2019-04-09 10:20:00,13.3,13.3,13.27,13.29,161238.0,9.8988,9.8988,9.8765,9.8914,161238.0
2019-04-09 10:25:00,13.29,13.3,13.26,13.27,80777.0,9.8914,9.8988,9.869,9.8765,80777.0
2019-04-09 10:30:00,13.27,13.28,13.24,13.27,119545.0,9.8765,9.8839,9.8541,9.8765,119545.0
2019-04-09 10:35:00,13.27,13.28,13.25,13.26,111932.0,9.8765,9.8839,9.8616,9.869,111932.0
2019-04-09 10:40:00,13.26,13.27,13.22,13.23,133429.0,9.869,9.8765,9.8393,9.8467,133429.0
2019-04-09 10:45:00,13.23,13.24,13.21,13.22,178742.0,9.8467,9.8541,9.8318,9.8393,178742.0
2019-04-09 10:50:00,13.22,13.25,13.21,13.25,127423.0,9.8393,9.8616,9.8318,9.8616,127423.0
2019-04-09 10:55:00,13.25,13.27,13.23,13.26,38292.0,9.8616,9.8765,9.8467,9.869,38292.0
2019-04-09 11:00:00,13.26,13.28,13.24,13.28,149559.0,9.869,9.8839,9.8541,9.8839,149559.0
2019-04-09 11:05:00,13.27,13.28,13.26,13.27,36159.0,9.8765,9.8839,9.869,9.8765,36159.0
2019-04-09 11:10:00,13.28,13.28,13.24,13.26,129886.0,9.8839,9.8839,9.8541,9.869,129886.0
2019-04-09 11:15:00,13.26,13.28,13.26,13.28,121605.0,9.869,9.8839,9.869,9.8839,121605.0
2019-04-09 11:20:00,13.28,13.28,13.25,13.26,100770.0,9.8839,9.8839,9.8616,9.869,100770.0
2019-04-09 11:25:00,13.25,13.28,13.25,13.28,57949.0,9.8616,9.8839,9.8616,9.8839,57949.0
2019-04-09 11:30:00,13.28,13.3,13.28,13.28,312388.0,9.8839,9.8988,9.8839,9.8839,312388.0
2019-04-09 11:35:00,13.28,13.31,13.28,13.31,52155.0,9.8839,9.9062,9.8839,9.9062,52155.0
2019-04-09 11:40:00,13.3,13.32,13.3,13.32,30575.0,9.8988,9.9137,9.8988,9.9137,30575.0
2019-04-09 11:45:00,13.32,13.33,13.31,13.32,85908.0,9.9137,9.9211,9.9062,9.9137,85908.0
2019-04-09 11:50:00,13.32,13.33,13.32,13.33,37942.0,9.9137,9.9211,9.9137,9.9211,37942.0
2019-04-09 11:55:00,13.33,13.34,13.31,13.32,62426.0,9.9211,9.9286,9.9062,9.9137,62426.0
2019-04-09 12:00:00,13.32,13.33,13.31,13.33,145722.0,9.9137,9.9211,9.9062,9.9211,145722.0
2019-04-09 12:05:00,13.33,13.34,13.32,13.34,142213.0,9.9211,9.9286,9.9137,9.9286,142213.0
2019-04-09 12:10:00,13.34,13.36,13.33,13.35,91572.0,9.9286,9.9435,9.9211,9.936,91572.0
2019-04-09 12:15:00,13.35,13.35,13.33,13.34,50561.0,9.936,9.936,9.9211,9.9286,50561.0
2019-04-09 12:20:00,13.34,13.35,13.33,13.35,134930.0,9.9286,9.936,9.9211,9.936,134930.0
2019-04-09 12:25:00,13.35,13.36,13.33,13.34,68944.0,9.936,9.9435,9.9211,9.9286,68944.0
2019-04-09 12:30:00,13.34,13.35,13.32,13.33,331007.0,9.9286,9.936,9.9137,9.9211,331007.0
2019-04-09 12:35:00,13.33,13.34,13.31,13.33,276541.0,9.9211,9.9286,9.9062,9.9211,276541.0
2019-04-09 12:40:00,13.32,13.33,13.31,13.31,232969.0,9.9137,9.9211,9.9062,9.9062,232969.0
2019-04-09 12:45:00,13.31,13.32,13.28,13.3,462129.0,9.9062,9.9137,9.8839,9.8988,462129.0
2019-04-09 12:50:00,13.31,13.33,13.3,13.32,54636.0,9.9062,9.9211,9.8988,9.9137,54636.0
2019-04-09 12:55:00,13.32,13.32,13.31,13.32,29796.0,9.9137,9.9137,9.9062,9.9137,29796.0
2019-04-09 13:00:00,13.31,13.32,13.29,13.29,230401.0,9.9062,9.9137,9.8914,9.8914,230401.0
2019-04-09 13:05:00,13.29,13.29,13.28,13.29,36537.0,9.8914,9.8914,9.8839,9.8914,36537.0
2019-04-09 13:10:00,13.29,13.3,13.28,13.3,105937.0,9.8914,9.8988,9.8839,9.8988,105937.0
2019-04-09 13:15:00,13.29,13.31,13.29,13.29,63336.0,9.8914,9.9062,9.8914,9.8914,63336.0
2019-04-09 13:20:00,13.29,13.3,13.28,13.29,71097.0,9.8914,9.8988,9.8839,9.8914,71097.0
2019-04-09 13:25:00,13.29,13.29,13.26,13.27,95062.0,9.8914,9.8914,9.869,9.8765,95062.0
2019-04-09 13:30:00,13.27,13.27,13.26,13.27,39653.0,9.8765,9.8765,9.869,9.8765,39653.0
2019-04-09 13:35:00,13.27,13.27,13.26,13.27,42664.0,9.8765,9.8765,9.869,9.8765,42664.0
2019-04-09 13:40:00,13.27,13.28,13.25,13.26,100425.0,9.8765,9.8839,9.8616,9.869,100425.0
2019-04-09 13:45:00,13.26,13.26,13.25,13.25,18882.0,9.869,9.869,9.8616,9.8616,18882.0
2019-04-09 13:50:00,13.25,13.26,13.23,13.24,94965.0,9.8616,9.869,9.8467,9.8541,94965.0
2019-04-09 13:55:00,13.25,13.26,13.24,13.26,56357.0,9.8616,9.869,9.8541,9.869,56357.0
2019-04-09 14:00:00,13.26,13.26,13.24,13.24,62590.0,9.869,9.869,9.8541,9.8541,62590.0
2019-04-09 14:05:00,13.25,13.25,13.22,13.23,171440.0,9.8616,9.8616,9.8393,9.8467,171440.0
2019-04-09 14:10:00,13.23,13.23,13.21,13.23,87545.0,9.8467,9.8467,9.8318,9.8467,87545.0
2019-04-09 14:15:00,13.23,13.24,13.22,13.23,44428.0,9.8467,9.8541,9.8393,9.8467,44428.0
2019-04-09 14:20:00,13.22,13.24,13.21,13.21,62951.0,9.8393,9.8541,9.8318,9.8318,62951.0
2019-04-09 14:25:00,13.22,13.23,13.2,13.21,133518.0,9.8393,9.8467,9.8244,9.8318,133518.0
2019-04-09 14:30:00,13.21,13.22,13.2,13.21,107328.0,9.8318,9.8393,9.8244,9.8318,107328.0
2019-04-09 14:35:00,13.2,13.23,13.2,13.22,71007.0,9.8244,9.8467,9.8244,9.8393,71007.0
2019-04-09 14:40:00,13.23,13.23,13.19,13.2,71384.0,9.8467,9.8467,9.8169,9.8244,71384.0
2019-04-09 14:45:00,13.2,13.21,13.19,13.21,45307.0,9.8244,9.8318,9.8169,9.8318,45307.0
2019-04-09 14:50:00,13.21,13.22,13.2,13.21,49775.0,9.8318,9.8393,9.8244,9.8318,49775.0
2019-04-09 14:55:00,13.21,13.22,13.2,13.2,56427.0,9.8318,9.8393,9.8244,9.8244,56427.0
2019-04-09 15:00:00,13.21,13.22,13.2,13.21,85113.0,9.8318,9.8393,9.8244,9.8318,85113.0
2019-04-09 15:05:00,13.21,13.21,13.2,13.21,39779.0,9.8318,9.8318,9.8244,9.8318,39779.0
2019-04-09 15:10:00,13.21,13.21,13.2,13.21,20669.0,9.8318,9.8318,9.8244,9.8318,20669.0
2019-04-09 15:15:00,13.2,13.21,13.19,13.2,55129.0,9.8244,9.8318,9.8169,9.8244,55129.0
2019-04-09 15:20:00,13.2,13.2,13.17,13.17,153534.0,9.8244,9.8244,9.8021,9.8021,153534.0
2019-04-09 15:25:00,13.18,13.18,13.15,13.16,124325.0,9.8095,9.8095,9.7872,9.7946,124325.0
2019-04-09 15:30:00,13.15,13.19,13.15,13.16,206271.0,9.7872,9.8169,9.7872,9.7946,206271.0
2019-04-09 15:35:00,13.17,13.18,13.16,13.18,150542.0,9.8021,9.8095,9.7946,9.8095,150542.0
2019-04-09 15:40:00,13.18,13.19,13.15,13.17,226992.0,9.8095,9.8169,9.7872,9.8021,226992.0
2019-04-09 15:45:00,13.17,13.17,13.15,13.16,353971.0,9.8021,9.8021,9.7872,9.7946,353971.0
2019-04-09 15:50:00,13.16,13.16,13.12,13.12,412937.0,9.7946,9.7946,9.7648,9.7648,412937.0
2019-04-09 15:55:00,13.12,13.17,13.12,13.16,1871159.0,9.7648,9.8021,9.7648,9.7946,1871159.0
2019-04-10 09:30:00,13.23,13.29,13.21,13.26,208575.0,9.8467,9.8914,9.8318,9.869,208575.0
2019-04-10 09:35:00,13.26,13.28,13.2,13.21,422639.0,9.869,9.8839,9.8244,9.8318,422639.0
2019-04-10 09:40:00,13.21,13.23,13.15,13.16,222206.0,9.8318,9.8467,9.7872,9.7946,222206.0
2019-04-10 09:45:00,13.16,13.18,13.1,13.11,558521.0,9.7946,9.8095,9.75,9.7574,558521.0
2019-04-10 09:50:00,13.11,13.16,13.1,13.15,244139.0,9.7574,9.7946,9.75,9.7872,244139.0
2019-04-10 09:55:00,13.14,13.17,13.13,13.14,139057.0,9.7797,9.8021,9.7723,9.7797,139057.0
2019-04-10 10:00:00,13.13,13.16,13.12,13.14,74729.0,9.7723,9.7946,9.7648,9.7797,74729.0
2019-04-10 10:05:00,13.14,13.16,13.12,13.12,212847.0,9.7797,9.7946,9.7648,9.7648,212847.0
2019-04-10 10:10:00,13.13,13.13,13.09,13.09,465850.0,9.7723,9.7723,9.7425,9.7425,465850.0
2019-04-10 10:15:00,13.1,13.14,13.09,13.13,252870.0,9.75,9.7797,9.7425,9.7723,252870.0
2019-04-10 10:20:00,13.13,13.14,13.1,13.1,69777.0,9.7723,9.7797,9.75,9.75,69777.0
2019-04-10 10:25:00,13.1,13.11,13.05,13.07,282006.0,9.75,9.7574,9.7127,9.7276,282006.0
2019-04-10 10:30:00,13.07,13.09,13.05,13.07,310286.0,9.7276,9.7425,9.7127,9.7276,310286.0
2019-04-10 10:35:00,13.07,13.08,13.04,13.04,126848.0,9.7276,9.7351,9.7053,9.7053,126848.0
2019-04-10 10:40:00,13.04,13.06,13.01,13.03,172895.0,9.7053,9.7202,9.683,9.6979,172895.0
2019-04-10 10:45:00,13.03,13.04,13.01,13.03,88512.0,9.6979,9.7053,9.683,9.6979,88512.0
2019-04-10 10:50:00,13.03,13.03,13.0,13.02,59761.0,9.6979,9.6979,9.6755,9.6904,59761.0
2019-04-10 10:55:00,13.03,13.05,13.02,13.05,70838.0,9.6979,9.7127,9.6904,9.7127,70838.0
2019-04-10 11:00:00,13.05,13.1,13.04,13.1,149555.0,9.7127,9.75,9.7053,9.75,149555.0
2019-04-10 11:05:00,13.1,13.11,13.08,13.09,151184.0,9.75,9.7574,9.7351,9.7425,151184.0
2019-04-10 11:10:00,13.09,13.11,13.09,13.09,34973.0,9.7425,9.7574,9.7425,9.7425,34973.0
2019-04-10 11:15:00,13.1,13.11,13.08,13.08,40600.0,9.75,9.7574,9.7351,9.7351,40600.0
2019-04-10 11:20:00,13.08,13.1,13.08,13.1,74390.0,9.7351,9.75,9.7351,9.75,74390.0
2019-04-10 11:25:00,13.1,13.11,13.08,13.1,63987.0,9.75,9.7574,9.7351,9.75,63987.0
2019-04-10 11:30:00,13.1,13.11,13.09,13.11,78536.0,9.75,9.7574,9.7425,9.7574,78536.0
2019-04-10 11:35:00,13.11,13.11,13.09,13.11,71578.0,9.7574,9.7574,9.7425,9.7574,71578.0
2019-04-10 11:40:00,13.11,13.12,13.09,13.12,51007.0,9.7574,9.7648,9.7425,9.7648,51007.0
2019-04-10 11:45:00,13.11,13.13,13.11,13.11,56973.0,9.7574,9.7723,9.7574,9.7574,56973.0
2019-04-10 11:50:00,13.11,13.11,13.09,13.1,115948.0,9.7574,9.7574,9.7425,9.75,115948.0
2019-04-10 11:55:00,13.11,13.12,13.1,13.11,71805.0,9.7574,9.7648,9.75,9.7574,71805.0
2019-04-10 12:00:00,13.11,13.13,13.1,13.12,72147.0,9.7574,9.7723,9.75,9.7648,72147.0
2019-04-10 12:05:00,13.12,13.13,13.11,13.12,33738.0,9.7648,9.7723,9.7574,9.7648,33738.0
2019-04-10 12:10:00,13.11,13.12,13.09,13.11,536838.0,9.7574,9.7648,9.7425,9.7574,536838.0
2019-04-10 12:15:00,13.1,13.11,13.08,13.08,228969.0,9.75,9.7574,9.7351,9.7351,228969.0
2019-04-10 12:20:00,13.09,13.12,13.08,13.12,131850.0,9.7425,9.7648,9.7351,9.7648,131850.0
2019-04-10 12:25:00,13.12,13.13,13.11,13.13,25848.0,9.7648,9.7723,9.7574,9.7723,25848.0
2019-04-10 12:30:00,13.13,13.14,13.12,13.13,88051.0,9.7723,9.7797,9.7648,9.7723,88051.0
2019-04-10 12:35:00,13.13,13.14,13.12,13.13,49165.0,9.7723,9.7797,9.7648,9.7723,49165.0
2019-04-10 12:40:00,13.13,13.13,13.12,13.12,16474.0,9.7723,9.7723,9.7648,9.7648,16474.0
2019-04-10 12:45:00,13.12,13.13,13.11,13.12,242324.0,9.7648,9.7723,9.7574,9.7648,242324.0
2019-04-10 12:50:00,13.11,13.14,13.1,13.13,135762.0,9.7574,9.7797,9.75,9.7723,135762.0
2019-04-10 12:55:00,13.14,13.14,13.11,13.12,58103.0,9.7797,9.7797,9.7574,9.7648,58103.0
2019-04-10 13:00:00,13.12,13.13,13.11,13.13,40227.0,9.7648,9.7723,9.7574,9.7723,40227.0
2019-04-10 13:05:00,13.13,13.15,13.13,13.13,40798.0,9.7723,9.7872,9.7723,9.7723,40798.0
2019-04-10 13:10:00,13.13,13.14,13.13,13.13,14144.0,9.7723,9.7797,9.7723,9.7723,14144.0
2019-04-10 13:15:00,13.14,13.16,13.13,13.16,24927.0,9.7797,9.7946,9.7723,9.7946,24927.0
2019-04-10 13:20:00,13.16,13.16,13.15,13.16,13190.0,9.7946,9.7946,9.7872,9.7946,13190.0
2019-04-10 13:25:00,13.16,13.18,13.16,13.17,84200.0,9.7946,9.8095,9.7946,9.8021,84200.0
2019-04-10 13:30:00,13.17,13.18,13.16,13.17,38056.0,9.8021,9.8095,9.7946,9.8021,38056.0
2019-04-10 13:35:00,13.17,13.18,13.17,13.17,20202.0,9.8021,9.8095,9.8021,9.8021,20202.0
2019-04-10 13:40:00,13.17,13.18,13.16,13.17,43986.0,9.8021,9.8095,9.7946,9.8021,43986.0
2019-04-10 13:45:00,13.17,13.18,13.15,13.16,65031.0,9.8021,9.8095,9.7872,9.7946,65031.0
2019-04-10 13:50:00,13.16,13.16,13.15,13.15,17298.0,9.7946,9.7946,9.7872,9.7872,17298.0
2019-04-10 13:55:00,13.15,13.19,13.15,13.18,90961.0,9.7872,9.8169,9.7872,9.8095,90961.0
2019-04-10 14:00:00,13.19,13.22,13.18,13.21,248310.0,9.8169,9.8393,9.8095,9.8318,248310.0
2019-04-10 14:05:00,13.21,13.22,13.19,13.2,83208.0,9.8318,9.8393,9.8169,9.8244,83208.0
2019-04-10 14:10:00,13.2,13.22,13.19,13.21,103485.0,9.8244,9.8393,9.8169,9.8318,103485.0
2019-04-10 14:15:00,13.22,13.24,13.21,13.24,78669.0,9.8393,9.8541,9.8318,9.8541,78669.0
2019-04-10 14:20:00,13.24,13.26,13.23,13.24,79655.0,9.8541,9.869,9.8467,9.8541,79655.0
2019-04-10 14:25:00,13.24,13.25,13.23,13.25,52568.0,9.8541,9.8616,9.8467,9.8616,52568.0
2019-04-10 14:30:00,13.24,13.27,13.24,13.25,78990.0,9.8541,9.8765,9.8541,9.8616,78990.0
2019-04-10 14:35:00,13.25,13.27,13.25,13.26,27451.0,9.8616,9.8765,9.8616,9.869,27451.0
2019-04-10 14:40:00,13.26,13.27,13.25,13.26,91979.0,9.869,9.8765,9.8616,9.869,91979.0
2019-04-10 14:45:00,13.26,13.27,13.25,13.26,59941.0,9.869,9.8765,9.8616,9.869,59941.0
2019-04-10 14:50:00,13.26,13.27,13.25,13.25,73126.0,9.869,9.8765,9.8616,9.8616,73126.0
2019-04-10 14:55:00,13.25,13.26,13.24,13.26,97523.0,9.8616,9.869,9.8541,9.869,97523.0
2019-04-10 15:00:00,13.26,13.29,13.25,13.29,185399.0,9.869,9.8914,9.8616,9.8914,185399.0
2019-04-10 15:05:00,13.28,13.3,13.28,13.3,108143.0,9.8839,9.8988,9.8839,9.8988,108143.0
2019-04-10 15:10:00,13.3,13.3,13.28,13.3,206889.0,9.8988,9.8988,9.8839,9.8988,206889.0
2019-04-10 15:15:00,13.29,13.31,13.28,13.29,137457.0,9.8914,9.9062,9.8839,9.8914,137457.0
2019-04-10 15:20:00,13.29,13.3,13.28,13.3,37126.0,9.8914,9.8988,9.8839,9.8988,37126.0
2019-04-10 15:25:00,13.3,13.3,13.29,13.29,35118.0,9.8988,9.8988,9.8914,9.8914,35118.0
2019-04-10 15:30:00,13.29,13.3,13.28,13.29,343438.0,9.8914,9.8988,9.8839,9.8914,343438.0
2019-04-10 15:35:00,13.3,13.31,13.28,13.29,169610.0,9.8988,9.9062,9.8839,9.8914,169610.0
2019-04-10 15:40:00,13.29,13.31,13.28,13.31,146233.0,9.8914,9.9062,9.8839,9.9062,146233.0
2019-04-10 15:45:00,13.31,13.31,13.29,13.29,108812.0,9.9062,9.9062,9.8914,9.8914,108812.0
2019-04-10 15:50:00,13.29,13.3,13.27,13.28,312888.0,9.8914,9.8988,9.8765,9.8839,312888.0
2019-04-10 15:55:00,13.28,13.31,13.27,13.3,737093.0,9.8839,9.9062,9.8765,9.8988,737093.0
2019-04-11 09:30:00,13.39,13.5,13.31,13.33,227760.0,9.9658,10.0477,9.9062,9.9211,227760.0
2019-04-11 09:35:00,13.33,13.39,13.31,13.38,127964.0,9.9211,9.9658,9.9062,9.9583,127964.0
2019-04-11 09:40:00,13.38,13.44,13.38,13.44,283653.0,9.9583,10.003,9.9583,10.003,283653.0
2019-04-11 09:45:00,13.44,13.49,13.43,13.46,247454.0,10.003,10.0402,9.9956,10.0179,247454.0
2019-04-11 09:50:00,13.46,13.49,13.45,13.46,117122.0,10.0179,10.0402,10.0104,10.0179,117122.0
2019-04-11 09:55:00,13.45,13.46,13.41,13.44,621446.0,10.0104,10.0179,9.9807,10.003,621446.0
2019-04-11 10:00:00,13.44,13.46,13.4,13.4,187832.0,10.003,10.0179,9.9732,9.9732,187832.0
2019-04-11 10:05:00,13.41,13.42,13.39,13.41,118158.0,9.9807,9.9881,9.9658,9.9807,118158.0
2019-04-11 10:10:00,13.41,13.46,13.41,13.46,63908.0,9.9807,10.0179,9.9807,10.0179,63908.0
2019-04-11 10:15:00,13.46,13.46,13.43,13.45,170261.0,10.0179,10.0179,9.9956,10.0104,170261.0
2019-04-11 10:20:00,13.45,13.46,13.44,13.46,59303.0,10.0104,10.0179,10.003,10.0179,59303.0
2019-04-11 10:25:00,13.46,13.46,13.43,13.44,73182.0,10.0179,10.0179,9.9956,10.003,73182.0
2019-04-11 10:30:00,13.44,13.45,13.42,13.43,91084.0,10.003,10.0104,9.9881,9.9956,91084.0
2019-04-11 10:35:00,13.43,13.45,13.42,13.45,57144.0,9.9956,10.0104,9.9881,10.0104,57144.0
2019-04-11 10:40:00,13.44,13.45,13.43,13.44,46349.0,10.003,10.0104,9.9956,10.003,46349.0
2019-04-11 10:45:00,13.44,13.45,13.42,13.44,27498.0,10.003,10.0104,9.9881,10.003,27498.0
2019-04-11 10:50:00,13.44,13.44,13.4,13.41,52330.0,10.003,10.003,9.9732,9.9807,52330.0
2019-04-11 10:55:00,13.41,13.41,13.38,13.39,73792.0,9.9807,9.9807,9.9583,9.9658,73792.0
2019-04-11 11:00:00,13.39,13.39,13.36,13.38,76729.0,9.9658,9.9658,9.9435,9.9583,76729.0
2019-04-11 11:05:00,13.38,13.4,13.38,13.4,27424.0,9.9583,9.9732,9.9583,9.9732,27424.0
2019-04-11 11:10:00,13.39,13.41,13.38,13.41,81542.0,9.9658,9.9807,9.9583,9.9807,81542.0
2019-04-11 11:15:00,13.41,13.41,13.37,13.39,184520.0,9.9807,9.9807,9.9509,9.9658,184520.0
2019-04-11 11:20:00,13.39,13.39,13.36,13.37,170225.0,9.9658,9.9658,9.9435,9.9509,170225.0
2019-04-11 11:25:00,13.37,13.38,13.35,13.36,120456.0,9.9509,9.9583,9.936,9.9435,120456.0
2019-04-11 11:30:00,13.35,13.35,13.33,13.34,59159.0,9.936,9.936,9.9211,9.9286,59159.0
2019-04-11 11:35:00,13.34,13.36,13.32,13.32,111613.0,9.9286,9.9435,9.9137,9.9137,111613.0
2019-04-11 11:40:00,13.32,13.33,13.29,13.33,113162.0,9.9137,9.9211,9.8914,9.9211,113162.0
2019-04-11 11:45:00,13.33,13.34,13.31,13.32,142608.0,9.9211,9.9286,9.9062,9.9137,142608.0
2019-04-11 11:50:00,13.32,13.33,13.31,13.31,59142.0,9.9137,9.9211,9.9062,9.9062,59142.0
2019-04-11 11:55:00,13.31,13.34,13.3,13.34,52194.0,9.9062,9.9286,9.8988,9.9286,52194.0
2019-04-11 12:00:00,13.34,13.34,13.31,13.32,492768.0,9.9286,9.9286,9.9062,9.9137,492768.0
2019-04-11 12:05:00,13.32,13.32,13.3,13.31,96698.0,9.9137,9.9137,9.8988,9.9062,96698.0
2019-04-11 12:10:00,13.31,13.32,13.31,13.32,25384.0,9.9062,9.9137,9.9062,9.9137,25384.0
2019-04-11 12:15:00,13.32,13.32,13.29,13.29,59307.0,9.9137,9.9137,9.8914,9.8914,59307.0
2019-04-11 12:20:00,13.29,13.32,13.28,13.31,47945.0,9.8914,9.9137,9.8839,9.9062,47945.0
2019-04-11 12:25:00,13.31,13.31,13.29,13.3,20506.0,9.9062,9.9062,9.8914,9.8988,20506.0
2019-04-11 12:30:00,13.3,13.3,13.28,13.29,33745.0,9.8988,9.8988,9.8839,9.8914,33745.0
2019-04-11 12:35:00,13.29,13.31,13.27,13.28,294537.0,9.8914,9.9062,9.8765,9.8839,294537.0
2019-04-11 12:40:00,13.27,13.29,13.26,13.28,66563.0,9.8765,9.8914,9.869,9.8839,66563.0
2019-04-11 12:45:00,13.28,13.3,13.27,13.29,54571.0,9.8839,9.8988,9.8765,9.8914,54571.0
2019-04-11 12:50:00,13.3,13.32,13.28,13.32,65958.0,9.8988,9.9137,9.8839,9.9137,65958.0
2019-04-11 12:55:00,13.32,13.33,13.3,13.32,25275.0,9.9137,9.9211,9.8988,9.9137,25275.0
2019-04-11 13:00:00,13.32,13.33,13.31,13.32,24809.0,9.9137,9.9211,9.9062,9.9137,24809.0
2019-04-11 13:05:00,13.33,13.34,13.31,13.34,21229.0,9.9211,9.9286,9.9062,9.9286,21229.0
2019-04-11 13:10:00,13.33,13.34,13.32,13.33,21985.0,9.9211,9.9286,9.9137,9.9211,21985.0
2019-04-11 13:15:00,13.33,13.34,13.32,13.34,103246.0,9.9211,9.9286,9.9137,9.9286,103246.0
2019-04-11 13:20:00,13.33,13.34,13.33,13.33,19964.0,9.9211,9.9286,9.9211,9.9211,19964.0
2019-04-11 13:25:00,13.33,13.33,13.31,13.32,81324.0,9.9211,9.9211,9.9062,9.9137,81324.0
2019-04-11 13:30:00,13.31,13.32,13.3,13.31,52900.0,9.9062,9.9137,9.8988,9.9062,52900.0
2019-04-11 13:35:00,13.31,13.32,13.3,13.31,36058.0,9.9062,9.9137,9.8988,9.9062,36058.0
2019-04-11 13:40:00,13.31,13.33,13.29,13.32,226132.0,9.9062,9.9211,9.8914,9.9137,226132.0
2019-04-11 13:45:00,13.32,13.34,13.31,13.34,119368.0,9.9137,9.9286,9.9062,9.9286,119368.0
2019-04-11 13:50:00,13.34,13.36,13.34,13.35,17674.0,9.9286,9.9435,9.9286,9.936,17674.0
2019-04-11 13:55:00,13.35,13.36,13.35,13.35,34270.0,9.936,9.9435,9.936,9.936,34270.0
2019-04-11 14:00:00,13.35,13.35,13.34,13.35,4178.0,9.936,9.936,9.9286,9.936,4178.0
2019-04-11 14:05:00,13.35,13.36,13.33,13.35,67811.0,9.936,9.9435,9.9211,9.936,67811.0
2019-04-11 14:10:00,13.34,13.37,13.33,13.36,35497.0,9.9286,9.9509,9.9211,9.9435,35497.0
2019-04-11 14:15:00,13.36,13.37,13.35,13.35,22831.0,9.9435,9.9509,9.936,9.936,22831.0
2019-04-11 14:20:00,13.35,13.36,13.35,13.36,8769.0,9.936,9.9435,9.936,9.9435,8769.0
2019-04-11 14:25:00,13.36,13.37,13.35,13.35,61023.0,9.9435,9.9509,9.936,9.936,61023.0
2019-04-11 14:30:00,13.35,13.37,13.35,13.37,49535.0,9.936,9.9509,9.936,9.9509,49535.0
2019-04-11 14:35:00,13.37,13.38,13.37,13.37,15592.0,9.9509,9.9583,9.9509,9.9509,15592.0
2019-04-11 14:40:00,13.38,13.38,13.35,13.36,177219.0,9.9583,9.9583,9.936,9.9435,177219.0
2019-04-11 14:45:00,13.35,13.36,13.33,13.34,77466.0,9.936,9.9435,9.9211,9.9286,77466.0
2019-04-11 14:50:00,13.34,13.34,13.33,13.33,11863.0,9.9286,9.9286,9.9211,9.9211,11863.0
2019-04-11 14:55:00,13.33,13.35,13.33,13.34,106402.0,9.9211,9.936,9.9211,9.9286,106402.0
2019-04-11 15:00:00,13.34,13.35,13.33,13.35,25392.0,9.9286,9.936,9.9211,9.936,25392.0
2019-04-11 15:05:00,13.35,13.36,13.34,13.35,30529.0,9.936,9.9435,9.9286,9.936,30529.0
2019-04-11 15:10:00,13.34,13.35,13.33,13.33,28760.0,9.9286,9.936,9.9211,9.9211,28760.0
2019-04-11 15:15:00,13.33,13.35,13.33,13.35,103694.0,9.9211,9.936,9.9211,9.936,103694.0
2019-04-11 15:20:00,13.35,13.35,13.33,13.34,43275.0,9.936,9.936,9.9211,9.9286,43275.0
2019-04-11 15:25:00,13.34,13.36,13.33,13.35,100321.0,9.9286,9.9435,9.9211,9.936,100321.0
2019-04-11 15:30:00,13.35,13.37,13.34,13.36,64360.0,9.936,9.9509,9.9286,9.9435,64360.0
2019-04-11 15:35:00,13.36,13.36,13.35,13.36,102439.0,9.9435,9.9435,9.936,9.9435,102439.0
2019-04-11 15:40:00,13.35,13.37,13.35,13.37,90288.0,9.936,9.9509,9.936,9.9509,90288.0
2019-04-11 15:45:00,13.37,13.37,13.36,13.36,40950.0,9.9509,9.9509,9.9435,9.9435,40950.0
2019-04-11 15:50:00,13.36,13.38,13.35,13.38,196897.0,9.9435,9.9583,9.936,9.9583,196897.0
2019-04-11 15:55:00,13.38,13.38,13.35,13.35,333427.0,9.9583,9.9583,9.936,9.936,333427.0
2019-04-12 09:30:00,13.54,13.67,13.54,13.67,307571.0,10.0774,10.1742,10.0774,10.1742,307571.0
2019-04-12 09:35:00,13.67,13.8,13.64,13.8,551289.0,10.1742,10.2709,10.1519,10.2709,551289.0
2019-04-12 09:40:00,13.79,13.8,13.71,13.79,448748.0,10.2635,10.2709,10.204,10.2635,448748.0
2019-04-12 09:45:00,13.79,13.81,13.76,13.78,121117.0,10.2635,10.2784,10.2412,10.2561,121117.0
2019-04-12 09:50:00,13.77,13.8,13.73,13.73,428428.0,10.2486,10.2709,10.2188,10.2188,428428.0
2019-04-12 09:55:00,13.74,13.79,13.73,13.78,246993.0,10.2263,10.2635,10.2188,10.2561,246993.0
2019-04-12 10:00:00,13.78,13.78,13.69,13.7,444916.0,10.2561,10.2561,10.1891,10.1965,444916.0
2019-04-12 10:05:00,13.69,13.71,13.66,13.67,219554.0,10.1891,10.204,10.1667,10.1742,219554.0
2019-04-12 10:10:00,13.67,13.71,13.66,13.69,263632.0,10.1742,10.204,10.1667,10.1891,263632.0
2019-04-12 10:15:00,13.69,13.69,13.65,13.67,140825.0,10.1891,10.1891,10.1593,10.1742,140825.0
2019-04-12 10:20:00,13.67,13.71,13.66,13.71,193130.0,10.1742,10.204,10.1667,10.204,193130.0
2019-04-12 10:25:00,13.71,13.72,13.62,13.66,265406.0,10.204,10.2114,10.137,10.1667,265406.0
2019-04-12 10:30:00,13.65,13.66,13.55,13.56,109565.0,10.1593,10.1667,10.0849,10.0923,109565.0
2019-04-12 10:35:00,13.56,13.57,13.52,13.53,70495.0,10.0923,10.0998,10.0625,10.07,70495.0
2019-04-12 10:40:00,13.52,13.53,13.47,13.48,93006.0,10.0625,10.07,10.0253,10.0328,93006.0
2019-04-12 10:45:00,13.48,13.51,13.46,13.5,99625.0,10.0328,10.0551,10.0179,10.0477,99625.0
2019-04-12 10:50:00,13.5,13.54,13.49,13.53,63402.0,10.0477,10.0774,10.0402,10.07,63402.0
2019-04-12 10:55:00,13.53,13.57,13.52,13.54,80294.0,10.07,10.0998,10.0625,10.0774,80294.0
2019-04-12 11:00:00,13.54,13.57,13.52,13.57,68320.0,10.0774,10.0998,10.0625,10.0998,68320.0
2019-04-12 11:05:00,13.57,13.58,13.55,13.58,46185.0,10.0998,10.1072,10.0849,10.1072,46185.0
2019-04-12 11:10:00,13.58,13.61,13.57,13.6,138950.0,10.1072,10.1295,10.0998,10.1221,138950.0
2019-04-12 11:15:00,13.59,13.62,13.59,13.6,44141.0,10.1146,10.137,10.1146,10.1221,44141.0
2019-04-12 11:20:00,13.6,13.61,13.57,13.59,275205.0,10.1221,10.1295,10.0998,10.1146,275205.0
2019-04-12 11:25:00,13.59,13.6,13.58,13.59,99192.0,10.1146,10.1221,10.1072,10.1146,99192.0
2019-04-12 11:30:00,13.59,13.59,13.55,13.55,100822.0,10.1146,10.1146,10.0849,10.0849,100822.0
2019-04-12 11:35:00,13.55,13.56,13.53,13.55,41909.0,10.0849,10.0923,10.07,10.0849,41909.0
2019-04-12 11:40:00,13.55,13.56,13.53,13.56,89055.0,10.0849,10.0923,10.07,10.0923,89055.0
2019-04-12 11:45:00,13.56,13.56,13.53,13.55,29403.0,10.0923,10.0923,10.07,10.0849,29403.0
2019-04-12 11:50:00,13.55,13.59,13.54,13.59,72443.0,10.0849,10.1146,10.0774,10.1146,72443.0
2019-04-12 11:55:00,13.59,13.6,13.58,13.59,48057.0,10.1146,10.1221,10.1072,10.1146,48057.0
2019-04-12 12:00:00,13.59,13.59,13.56,13.58,248726.0,10.1146,10.1146,10.0923,10.1072,248726.0
2019-04-12 12:05:00,13.58,13.61,13.57,13.61,124305.0,10.1072,10.1295,10.0998,10.1295,124305.0
2019-04-12 12:10:00,13.61,13.65,13.6,13.64,176265.0,10.1295,10.1593,10.1221,10.1519,176265.0
2019-04-12 12:15:00,13.64,13.66,13.62,13.63,112711.0,10.1519,10.1667,10.137,10.1444,112711.0
2019-04-12 12:20:00,13.63,13.64,13.62,13.63,73560.0,10.1444,10.1519,10.137,10.1444,73560.0
2019-04-12 12:25:00,13.63,13.65,13.62,13.64,76314.0,10.1444,10.1593,10.137,10.1519,76314.0
2019-04-12 12:30:00,13.63,13.63,13.61,13.61,144091.0,10.1444,10.1444,10.1295,10.1295,144091.0
2019-04-12 12:35:00,13.62,13.65,13.61,13.64,102158.0,10.137,10.1593,10.1295,10.1519,102158.0
2019-04-12 12:40:00,13.64,13.65,13.63,13.64,100184.0,10.1519,10.1593,10.1444,10.1519,100184.0
2019-04-12 12:45:00,13.64,13.64,13.62,13.63,79048.0,10.1519,10.1519,10.137,10.1444,79048.0
2019-04-12 12:50:00,13.63,13.63,13.61,13.62,176657.0,10.1444,10.1444,10.1295,10.137,176657.0
2019-04-12 12:55:00,13.63,13.63,13.61,13.62,71206.0,10.1444,10.1444,10.1295,10.137,71206.0
2019-04-12 13:00:00,13.63,13.64,13.62,13.63,43639.0,10.1444,10.1519,10.137,10.1444,43639.0
2019-04-12 13:05:00,13.63,13.63,13.61,13.62,60411.0,10.1444,10.1444,10.1295,10.137,60411.0
2019-04-12 13:10:00,13.62,13.64,13.61,13.64,68478.0,10.137,10.1519,10.1295,10.1519,68478.0
2019-04-12 13:15:00,13.64,13.66,13.63,13.65,412021.0,10.1519,10.1667,10.1444,10.1593,412021.0
2019-04-12 13:20:00,13.65,13.66,13.63,13.65,57566.0,10.1593,10.1667,10.1444,10.1593,57566.0
2019-04-12 13:25:00,13.65,13.67,13.65,13.67,59518.0,10.1593,10.1742,10.1593,10.1742,59518.0
2019-04-12 13:30:00,13.67,13.67,13.65,13.66,145814.0,10.1742,10.1742,10.1593,10.1667,145814.0
2019-04-12 13:35:00,13.67,13.69,13.66,13.68,107575.0,10.1742,10.1891,10.1667,10.1816,107575.0
2019-04-12 13:40:00,13.68,13.68,13.66,13.68,44622.0,10.1816,10.1816,10.1667,10.1816,44622.0
2019-04-12 13:45:00,13.68,13.68,13.65,13.67,78215.0,10.1816,10.1816,10.1593,10.1742,78215.0
2019-04-12 13:50:00,13.67,13.69,13.66,13.69,92885.0,10.1742,10.1891,10.1667,10.1891,92885.0
2019-04-12 13:55:00,13.69,13.69,13.66,13.67,40460.0,10.1891,10.1891,10.1667,10.1742,40460.0
2019-04-12 14:00:00,13.67,13.7,13.66,13.69,90598.0,10.1742,10.1965,10.1667,10.1891,90598.0
2019-04-12 14:05:00,13.7,13.71,13.67,13.69,145335.0,10.1965,10.204,10.1742,10.1891,145335.0
2019-04-12 14:10:00,13.69,13.69,13.66,13.67,219718.0,10.1891,10.1891,10.1667,10.1742,219718.0
2019-04-12 14:15:00,13.67,13.68,13.66,13.68,181325.0,10.1742,10.1816,10.1667,10.1816,181325.0
2019-04-12 14:20:00,13.67,13.68,13.66,13.67,89177.0,10.1742,10.1816,10.1667,10.1742,89177.0
2019-04-12 14:25:00,13.67,13.68,13.65,13.68,179179.0,10.1742,10.1816,10.1593,10.1816,179179.0
2019-04-12 14:30:00,13.68,13.69,13.66,13.69,136945.0,10.1816,10.1891,10.1667,10.1891,136945.0
2019-04-12 14:35:00,13.69,13.7,13.67,13.67,160512.0,10.1891,10.1965,10.1742,10.1742,160512.0
2019-04-12 14:40:00,13.67,13.69,13.65,13.66,99616.0,10.1742,10.1891,10.1593,10.1667,99616.0
2019-04-12 14:45:00,13.65,13.66,13.62,13.64,125912.0,10.1593,10.1667,10.137,10.1519,125912.0
2019-04-12 14:50:00,13.64,13.64,13.62,13.62,35730.0,10.1519,10.1519,10.137,10.137,35730.0
2019-04-12 14:55:00,13.62,13.64,13.61,13.62,72471.0,10.137,10.1519,10.1295,10.137,72471.0
2019-04-12 15:00:00,13.63,13.64,13.62,13.63,41351.0,10.1444,10.1519,10.137,10.1444,41351.0
2019-04-12 15:05:00,13.63,13.64,13.62,13.63,73795.0,10.1444,10.1519,10.137,10.1444,73795.0
2019-04-12 15:10:00,13.63,13.65,13.63,13.65,52036.0,10.1444,10.1593,10.1444,10.1593,52036.0
2019-04-12 15:15:00,13.65,13.67,13.64,13.67,121781.0,10.1593,10.1742,10.1519,10.1742,121781.0
2019-04-12 15:20:00,13.67,13.68,13.66,13.67,43173.0,10.1742,10.1816,10.1667,10.1742,43173.0
2019-04-12 15:25:00,13.67,13.7,13.66,13.69,151845.0,10.1742,10.1965,10.1667,10.1891,151845.0
2019-04-12 15:30:00,13.69,13.7,13.67,13.69,127369.0,10.1891,10.1965,10.1742,10.1891,127369.0
2019-04-12 15:35:00,13.69,13.7,13.67,13.7,243858.0,10.1891,10.1965,10.1742,10.1965,243858.0
2019-04-12 15:40:00,13.7,13.7,13.68,13.69,77940.0,10.1965,10.1965,10.1816,10.1891,77940.0
2019-04-12 15:45:00,13.68,13.71,13.67,13.7,208215.0,10.1816,10.204,10.1742,10.1965,208215.0
2019-04-12 15:50:00,13.7,13.7,13.68,13.69,205800.0,10.1965,10.1965,10.1816,10.1891,205800.0
2019-04-12 15:55:00,13.7,13.71,13.68,13.69,528566.0,10.1965,10.204,10.1816,10.1891,528566.0
2019-04-15 09:30:00,13.7,13.7,13.6,13.63,175902.0,10.1965,10.1965,10.1221,10.1444,175902.0
2019-04-15 09:35:00,13.63,13.63,13.56,13.59,211050.0,10.1444,10.1444,10.0923,10.1146,211050.0
2019-04-15 09:40:00,13.58,13.59,13.55,13.56,125415.0,10.1072,10.1146,10.0849,10.0923,125415.0
2019-04-15 09:45:00,13.56,13.6,13.54,13.56,122042.0,10.0923,10.1221,10.0774,10.0923,122042.0
2019-04-15 09:50:00,13.56,13.6,13.54,13.6,132749.0,10.0923,10.1221,10.0774,10.1221,132749.0
2019-04-15 09:55:00,13.6,13.66,13.59,13.64,110559.0,10.1221,10.1667,10.1146,10.1519,110559.0
2019-04-15 10:00:00,13.63,13.7,13.63,13.67,177667.0,10.1444,10.1965,10.1444,10.1742,177667.0
2019-04-15 10:05:00,13.67,13.69,13.64,13.65,120991.0,10.1742,10.1891,10.1519,10.1593,120991.0
2019-04-15 10:10:00,13.66,13.66,13.63,13.65,34350.0,10.1667,10.1667,10.1444,10.1593,34350.0
2019-04-15 10:15:00,13.64,13.69,13.64,13.68,81421.0,10.1519,10.1891,10.1519,10.1816,81421.0
2019-04-15 10:20:00,13.68,13.71,13.67,13.7,88686.0,10.1816,10.204,10.1742,10.1965,88686.0
2019-04-15 10:25:00,13.7,13.72,13.69,13.69,94903.0,10.1965,10.2114,10.1891,10.1891,94903.0
2019-04-15 10:30:00,13.69,13.7,13.67,13.68,171986.0,10.1891,10.1965,10.1742,10.1816,171986.0
2019-04-15 10:35:00,13.68,13.69,13.66,13.67,142453.0,10.1816,10.1891,10.1667,10.1742,142453.0
2019-04-15 10:40:00,13.67,13.68,13.63,13.64,43549.0,10.1742,10.1816,10.1444,10.1519,43549.0
2019-04-15 10:45:00,13.63,13.65,13.63,13.64,26626.0,10.1444,10.1593,10.1444,10.1519,26626.0
2019-04-15 10:50:00,13.65,13.66,13.64,13.65,47351.0,10.1593,10.1667,10.1519,10.1593,47351.0
2019-04-15 10:55:00,13.65,13.65,13.62,13.63,34566.0,10.1593,10.1593,10.137,10.1444,34566.0
2019-04-15 11:00:00,13.64,13.64,13.61,13.62,65516.0,10.1519,10.1519,10.1295,10.137,65516.0
2019-04-15 11:05:00,13.61,13.63,13.6,13.62,52708.0,10.1295,10.1444,10.1221,10.137,52708.0
2019-04-15 11:10:00,13.61,13.64,13.6,13.63,69899.0,10.1295,10.1519,10.1221,10.1444,69899.0
2019-04-15 11:15:00,13.62,13.64,13.62,13.62,78470.0,10.137,10.1519,10.137,10.137,78470.0
2019-04-15 11:20:00,13.63,13.64,13.61,13.63,50278.0,10.1444,10.1519,10.1295,10.1444,50278.0
2019-04-15 11:25:00,13.63,13.65,13.62,13.63,67796.0,10.1444,10.1593,10.137,10.1444,67796.0
2019-04-15 11:30:00,13.63,13.64,13.61,13.61,40787.0,10.1444,10.1519,10.1295,10.1295,40787.0
2019-04-15 11:35:00,13.61,13.62,13.6,13.61,30867.0,10.1295,10.137,10.1221,10.1295,30867.0
2019-04-15 11:40:00,13.61,13.63,13.6,13.6,64324.0,10.1295,10.1444,10.1221,10.1221,64324.0
2019-04-15 11:45:00,13.6,13.62,13.58,13.58,49512.0,10.1221,10.137,10.1072,10.1072,49512.0
2019-04-15 11:50:00,13.58,13.6,13.57,13.58,76171.0,10.1072,10.1221,10.0998,10.1072,76171.0
2019-04-15 11:55:00,13.57,13.57,13.55,13.56,50313.0,10.0998,10.0998,10.0849,10.0923,50313.0
2019-04-15 12:00:00,13.57,13.57,13.53,13.54,39023.0,10.0998,10.0998,10.07,10.0774,39023.0
2019-04-15 12:05:00,13.54,13.56,13.54,13.56,62957.0,10.0774,10.0923,10.0774,10.0923,62957.0
2019-04-15 12:10:00,13.55,13.56,13.54,13.54,117405.0,10.0849,10.0923,10.0774,10.0774,117405.0
2019-04-15 12:15:00,13.54,13.55,13.52,13.55,101991.0,10.0774,10.0849,10.0625,10.0849,101991.0
2019-04-15 12:20:00,13.54,13.56,13.54,13.54,31835.0,10.0774,10.0923,10.0774,10.0774,31835.0
2019-04-15 12:25:00,13.54,13.55,13.53,13.54,29962.0,10.0774,10.0849,10.07,10.0774,29962.0
2019-04-15 12:30:00,13.54,13.54,13.51,13.52,807932.0,10.0774,10.0774,10.0551,10.0625,807932.0
2019-04-15 12:35:00,13.52,13.55,13.52,13.54,46664.0,10.0625,10.0849,10.0625,10.0774,46664.0
2019-04-15 12:40:00,13.54,13.56,13.53,13.54,27523.0,10.0774,10.0923,10.07,10.0774,27523.0
2019-04-15 12:45:00,13.54,13.55,13.53,13.53,26063.0,10.0774,10.0849,10.07,10.07,26063.0
2019-04-15 12:50:00,13.54,13.54,13.52,13.53,27761.0,10.0774,10.0774,10.0625,10.07,27761.0
2019-04-15 12:55:00,13.53,13.54,13.5,13.51,49111.0,10.07,10.0774,10.0477,10.0551,49111.0
2019-04-15 13:00:00,13.52,13.53,13.51,13.53,14461.0,10.0625,10.07,10.0551,10.07,14461.0
2019-04-15 13:05:00,13.53,13.54,13.52,13.54,66301.0,10.07,10.0774,10.0625,10.0774,66301.0
2019-04-15 13:10:00,13.54,13.54,13.52,13.53,55058.0,10.0774,10.0774,10.0625,10.07,55058.0
2019-04-15 13:15:00,13.52,13.53,13.52,13.53,27513.0,10.0625,10.07,10.0625,10.07,27513.0
2019-04-15 13:20:00,13.53,13.53,13.51,13.52,168464.0,10.07,10.07,10.0551,10.0625,168464.0
2019-04-15 13:25:00,13.52,13.53,13.52,13.53,59241.0,10.0625,10.07,10.0625,10.07,59241.0
2019-04-15 13:30:00,13.53,13.54,13.52,13.52,251749.0,10.07,10.0774,10.0625,10.0625,251749.0
2019-04-15 13:35:00,13.52,13.53,13.51,13.52,72432.0,10.0625,10.07,10.0551,10.0625,72432.0
2019-04-15 13:40:00,13.52,13.52,13.49,13.49,82681.0,10.0625,10.0625,10.0402,10.0402,82681.0
2019-04-15 13:45:00,13.5,13.5,13.48,13.49,24263.0,10.0477,10.0477,10.0328,10.0402,24263.0
2019-04-15 13:50:00,13.49,13.49,13.47,13.49,83224.0,10.0402,10.0402,10.0253,10.0402,83224.0
2019-04-15 13:55:00,13.49,13.49,13.48,13.49,16671.0,10.0402,10.0402,10.0328,10.0402,16671.0
2019-04-15 14:00:00,13.49,13.5,13.48,13.5,47126.0,10.0402,10.0477,10.0328,10.0477,47126.0
2019-04-15 14:05:00,13.5,13.5,13.49,13.5,13029.0,10.0477,10.0477,10.0402,10.0477,13029.0
2019-04-15 14:10:00,13.5,13.52,13.49,13.51,76866.0,10.0477,10.0625,10.0402,10.0551,76866.0
2019-04-15 14:15:00,13.51,13.51,13.49,13.49,27898.0,10.0551,10.0551,10.0402,10.0402,27898.0
2019-04-15 14:20:00,13.49,13.5,13.48,13.5,25610.0,10.0402,10.0477,10.0328,10.0477,25610.0
2019-04-15 14:25:00,13.5,13.51,13.49,13.5,46407.0,10.0477,10.0551,10.0402,10.0477,46407.0
2019-04-15 14:30:00,13.5,13.5,13.47,13.47,54458.0,10.0477,10.0477,10.0253,10.0253,54458.0
2019-04-15 14:35:00,13.47,13.48,13.46,13.47,58672.0,10.0253,10.0328,10.0179,10.0253,58672.0
2019-04-15 14:40:00,13.48,13.49,13.47,13.49,18662.0,10.0328,10.0402,10.0253,10.0402,18662.0
2019-04-15 14:45:00,13.49,13.49,13.47,13.49,29477.0,10.0402,10.0402,10.0253,10.0402,29477.0
2019-04-15 14:50:00,13.49,13.51,13.48,13.51,33012.0,10.0402,10.0551,10.0328,10.0551,33012.0
2019-04-15 14:55:00,13.51,13.52,13.5,13.51,19835.0,10.0551,10.0625,10.0477,10.0551,19835.0
2019-04-15 15:00:00,13.51,13.51,13.5,13.5,13110.0,10.0551,10.0551,10.0477,10.0477,13110.0
2019-04-15 15:05:00,13.51,13.52,13.5,13.51,43801.0,10.0551,10.0625,10.0477,10.0551,43801.0
2019-04-15 15:10:00,13.51,13.52,13.5,13.51,77039.0,10.0551,10.0625,10.0477,10.0551,77039.0
2019-04-15 15:15:00,13.51,13.52,13.5,13.51,101618.0,10.0551,10.0625,10.0477,10.0551,101618.0
2019-04-15 15:20:00,13.51,13.51,13.5,13.5,58791.0,10.0551,10.0551,10.0477,10.0477,58791.0
2019-04-15 15:25:00,13.5,13.51,13.49,13.5,59322.0,10.0477,10.0551,10.0402,10.0477,59322.0
2019-04-15 15:30:00,13.5,13.51,13.47,13.48,101674.0,10.0477,10.0551,10.0253,10.0328,101674.0
2019-04-15 15:35:00,13.48,13.49,13.45,13.46,140929.0,10.0328,10.0402,10.0104,10.0179,140929.0
2019-04-15 15:40:00,13.46,13.47,13.45,13.46,75047.0,10.0179,10.0253,10.0104,10.0179,75047.0
2019-04-15 15:45:00,13.46,13.48,13.46,13.46,174019.0,10.0179,10.0328,10.0179,10.0179,174019.0
2019-04-15 15:50:00,13.46,13.47,13.45,13.46,156917.0,10.0179,10.0253,10.0104,10.0179,156917.0
2019-04-15 15:55:00,13.47,13.48,13.44,13.45,917746.0,10.0253,10.0328,10.003,10.0104,917746.0
2019-04-16 09:30:00,13.49,13.49,13.42,13.46,410274.0,10.0402,10.0402,9.9881,10.0179,410274.0
2019-04-16 09:35:00,13.47,13.48,13.42,13.43,451075.0,10.0253,10.0328,9.9881,9.9956,451075.0
2019-04-16 09:40:00,13.43,13.45,13.4,13.44,354314.0,9.9956,10.0104,9.9732,10.003,354314.0
2019-04-16 09:45:00,13.44,13.46,13.43,13.44,604130.0,10.003,10.0179,9.9956,10.003,604130.0
2019-04-16 09:50:00,13.44,13.44,13.38,13.38,329334.0,10.003,10.003,9.9583,9.9583,329334.0
2019-04-16 09:55:00,13.38,13.4,13.35,13.35,195464.0,9.9583,9.9732,9.936,9.936,195464.0
2019-04-16 10:00:00,13.36,13.37,13.34,13.34,291236.0,9.9435,9.9509,9.9286,9.9286,291236.0
2019-04-16 10:05:00,13.35,13.36,13.33,13.35,282572.0,9.936,9.9435,9.9211,9.936,282572.0
2019-04-16 10:10:00,13.35,13.39,13.34,13.38,384100.0,9.936,9.9658,9.9286,9.9583,384100.0
2019-04-16 10:15:00,13.38,13.41,13.38,13.4,356006.0,9.9583,9.9807,9.9583,9.9732,356006.0
2019-04-16 10:20:00,13.39,13.39,13.35,13.35,175648.0,9.9658,9.9658,9.936,9.936,175648.0
2019-04-16 10:25:00,13.36,13.37,13.33,13.36,292597.0,9.9435,9.9509,9.9211,9.9435,292597.0
2019-04-16 10:30:00,13.35,13.37,13.34,13.35,285533.0,9.936,9.9509,9.9286,9.936,285533.0
2019-04-16 10:35:00,13.35,13.35,13.33,13.35,86708.0,9.936,9.936,9.9211,9.936,86708.0
2019-04-16 10:40:00,13.35,13.37,13.33,13.34,208596.0,9.936,9.9509,9.9211,9.9286,208596.0
2019-04-16 10:45:00,13.34,13.36,13.33,13.34,144889.0,9.9286,9.9435,9.9211,9.9286,144889.0
2019-04-16 10:50:00,13.34,13.36,13.32,13.34,186605.0,9.9286,9.9435,9.9137,9.9286,186605.0
2019-04-16 10:55:00,13.34,13.34,13.31,13.31,182352.0,9.9286,9.9286,9.9062,9.9062,182352.0
2019-04-16 11:00:00,13.31,13.33,13.3,13.31,255813.0,9.9062,9.9211,9.8988,9.9062,255813.0
2019-04-16 11:05:00,13.31,13.31,13.29,13.3,89258.0,9.9062,9.9062,9.8914,9.8988,89258.0
2019-04-16 11:10:00,13.31,13.34,13.3,13.34,216394.0,9.9062,9.9286,9.8988,9.9286,216394.0
2019-04-16 11:15:00,13.34,13.37,13.33,13.37,162170.0,9.9286,9.9509,9.9211,9.9509,162170.0
2019-04-16 11:20:00,13.37,13.38,13.35,13.38,78638.0,9.9509,9.9583,9.936,9.9583,78638.0
2019-04-16 11:25:00,13.38,13.43,13.38,13.43,189026.0,9.9583,9.9956,9.9583,9.9956,189026.0
2019-04-16 11:30:00,13.42,13.46,13.41,13.45,168565.0,9.9881,10.0179,9.9807,10.0104,168565.0
2019-04-16 11:35:00,13.45,13.46,13.41,13.42,102635.0,10.0104,10.0179,9.9807,9.9881,102635.0
2019-04-16 11:40:00,13.41,13.44,13.41,13.44,121019.0,9.9807,10.003,9.9807,10.003,121019.0
2019-04-16 11:45:00,13.44,13.46,13.43,13.45,77908.0,10.003,10.0179,9.9956,10.0104,77908.0
2019-04-16 11:50:00,13.45,13.49,13.45,13.46,81956.0,10.0104,10.0402,10.0104,10.0179,81956.0
2019-04-16 11:55:00,13.46,13.49,13.46,13.47,105257.0,10.0179,10.0402,10.0179,10.0253,105257.0
2019-04-16 12:00:00,13.46,13.49,13.46,13.49,86628.0,10.0179,10.0402,10.0179,10.0402,86628.0
2019-04-16 12:05:00,13.49,13.52,13.48,13.52,81722.0,10.0402,10.0625,10.0328,10.0625,81722.0
2019-04-16 12:10:00,13.52,13.54,13.51,13.53,133202.0,10.0625,10.0774,10.0551,10.07,133202.0
2019-04-16 12:15:00,13.53,13.53,13.51,13.53,44329.0,10.07,10.07,10.0551,10.07,44329.0
2019-04-16 12:20:00,13.52,13.53,13.5,13.52,47716.0,10.0625,10.07,10.0477,10.0625,47716.0
2019-04-16 12:25:00,13.52,13.54,13.51,13.53,88414.0,10.0625,10.0774,10.0551,10.07,88414.0
2019-04-16 12:30:00,13.53,13.55,13.52,13.54,217032.0,10.07,10.0849,10.0625,10.0774,217032.0
2019-04-16 12:35:00,13.54,13.56,13.53,13.56,74150.0,10.0774,10.0923,10.07,10.0923,74150.0
2019-04-16 12:40:00,13.56,13.59,13.55,13.59,63079.0,10.0923,10.1146,10.0849,10.1146,63079.0
2019-04-16 12:45:00,13.59,13.61,13.57,13.6,160311.0,10.1146,10.1295,10.0998,10.1221,160311.0
2019-04-16 12:50:00,13.6,13.62,13.59,13.61,102176.0,10.1221,10.137,10.1146,10.1295,102176.0
2019-04-16 12:55:00,13.61,13.65,13.6,13.64,723669.0,10.1295,10.1593,10.1221,10.1519,723669.0
2019-04-16 13:00:00,13.63,13.66,13.63,13.63,210144.0,10.1444,10.1667,10.1444,10.1444,210144.0
2019-04-16 13:05:00,13.63,13.64,13.61,13.63,84286.0,10.1444,10.1519,10.1295,10.1444,84286.0
2019-04-16 13:10:00,13.63,13.64,13.61,13.63,129340.0,10.1444,10.1519,10.1295,10.1444,129340.0
2019-04-16 13:15:00,13.63,13.64,13.61,13.63,207820.0,10.1444,10.1519,10.1295,10.1444,207820.0
2019-04-16 13:20:00,13.63,13.65,13.62,13.65,64352.0,10.1444,10.1593,10.137,10.1593,64352.0
2019-04-16 13:25:00,13.64,13.65,13.62,13.62,45775.0,10.1519,10.1593,10.137,10.137,45775.0
2019-04-16 13:30:00,13.63,13.66,13.63,13.65,84866.0,10.1444,10.1667,10.1444,10.1593,84866.0
2019-04-16 13:35:00,13.66,13.67,13.64,13.67,140377.0,10.1667,10.1742,10.1519,10.1742,140377.0
2019-04-16 13:40:00,13.67,13.67,13.65,13.66,108356.0,10.1742,10.1742,10.1593,10.1667,108356.0
2019-04-16 13:45:00,13.66,13.68,13.65,13.66,204327.0,10.1667,10.1816,10.1593,10.1667,204327.0
2019-04-16 13:50:00,13.67,13.68,13.65,13.66,131742.0,10.1742,10.1816,10.1593,10.1667,131742.0
2019-04-16 13:55:00,13.66,13.67,13.65,13.66,136074.0,10.1667,10.1742,10.1593,10.1667,136074.0
2019-04-16 14:00:00,13.66,13.66,13.64,13.65,76572.0,10.1667,10.1667,10.1519,10.1593,76572.0
2019-04-16 14:05:00,13.65,13.66,13.63,13.65,129886.0,10.1593,10.1667,10.1444,10.1593,129886.0
2019-04-16 14:10:00,13.66,13.66,13.64,13.66,34862.0,10.1667,10.1667,10.1519,10.1667,34862.0
2019-04-16 14:15:00,13.66,13.68,13.65,13.68,36867.0,10.1667,10.1816,10.1593,10.1816,36867.0
2019-04-16 14:20:00,13.68,13.69,13.67,13.68,146623.0,10.1816,10.1891,10.1742,10.1816,146623.0
2019-04-16 14:25:00,13.68,13.7,13.67,13.69,133403.0,10.1816,10.1965,10.1742,10.1891,133403.0
2019-04-16 14:30:00,13.7,13.72,13.69,13.7,150500.0,10.1965,10.2114,10.1891,10.1965,150500.0
2019-04-16 14:35:00,13.7,13.71,13.66,13.66,66996.0,10.1965,10.204,10.1667,10.1667,66996.0
2019-04-16 14:40:00,13.66,13.67,13.65,13.65,155633.0,10.1667,10.1742,10.1593,10.1593,155633.0
2019-04-16 14:45:00,13.65,13.67,13.65,13.67,98341.0,10.1593,10.1742,10.1593,10.1742,98341.0
2019-04-16 14:50:00,13.67,13.68,13.65,13.67,157821.0,10.1742,10.1816,10.1593,10.1742,157821.0
2019-04-16 14:55:00,13.67,13.68,13.65,13.66,117637.0,10.1742,10.1816,10.1593,10.1667,117637.0
2019-04-16 15:00:00,13.66,13.7,13.65,13.68,193966.0,10.1667,10.1965,10.1593,10.1816,193966.0
2019-04-16 15:05:00,13.68,13.68,13.66,13.67,99614.0,10.1816,10.1816,10.1667,10.1742,99614.0
2019-04-16 15:10:00,13.68,13.7,13.67,13.7,111965.0,10.1816,10.1965,10.1742,10.1965,111965.0
2019-04-16 15:15:00,13.7,13.71,13.69,13.69,112462.0,10.1965,10.204,10.1891,10.1891,112462.0
2019-04-16 15:20:00,13.69,13.7,13.68,13.7,123934.0,10.1891,10.1965,10.1816,10.1965,123934.0
2019-04-16 15:25:00,13.69,13.7,13.68,13.7,105034.0,10.1891,10.1965,10.1816,10.1965,105034.0
2019-04-16 15:30:00,13.7,13.7,13.65,13.66,499337.0,10.1965,10.1965,10.1593,10.1667,499337.0
2019-04-16 15:35:00,13.65,13.66,13.64,13.64,140039.0,10.1593,10.1667,10.1519,10.1519,140039.0
2019-04-16 15:40:00,13.64,13.66,13.62,13.65,226503.0,10.1519,10.1667,10.137,10.1593,226503.0
2019-04-16 15:45:00,13.65,13.68,13.64,13.66,765605.0,10.1593,10.1816,10.1519,10.1667,765605.0
2019-04-16 15:50:00,13.66,13.68,13.64,13.67,402456.0,10.1667,10.1816,10.1519,10.1742,402456.0
2019-04-16 15:55:00,13.66,13.68,13.65,13.67,441040.0,10.1667,10.1816,10.1593,10.1742,441040.0
2019-04-17 09:30:00,13.7,13.74,13.58,13.6,185029.0,10.1965,10.2263,10.1072,10.1221,185029.0
2019-04-17 09:35:00,13.59,13.67,13.57,13.64,128606.0,10.1146,10.1742,10.0998,10.1519,128606.0
2019-04-17 09:40:00,13.64,13.68,13.63,13.67,217819.0,10.1519,10.1816,10.1444,10.1742,217819.0
2019-04-17 09:45:00,13.67,13.68,13.6,13.62,113211.0,10.1742,10.1816,10.1221,10.137,113211.0
2019-04-17 09:50:00,13.62,13.67,13.61,13.66,107982.0,10.137,10.1742,10.1295,10.1667,107982.0
2019-04-17 09:55:00,13.66,13.69,13.65,13.68,114184.0,10.1667,10.1891,10.1593,10.1816,114184.0
2019-04-17 10:00:00,13.68,13.7,13.68,13.7,125063.0,10.1816,10.1965,10.1816,10.1965,125063.0
2019-04-17 10:05:00,13.7,13.71,13.67,13.68,105663.0,10.1965,10.204,10.1742,10.1816,105663.0
2019-04-17 10:10:00,13.68,13.68,13.62,13.62,43615.0,10.1816,10.1816,10.137,10.137,43615.0
2019-04-17 10:15:00,13.62,13.64,13.59,13.6,133612.0,10.137,10.1519,10.1146,10.1221,133612.0
2019-04-17 10:20:00,13.59,13.64,13.59,13.63,44386.0,10.1146,10.1519,10.1146,10.1444,44386.0
2019-04-17 10:25:00,13.63,13.67,13.63,13.67,48653.0,10.1444,10.1742,10.1444,10.1742,48653.0
2019-04-17 10:30:00,13.68,13.71,13.67,13.7,73498.0,10.1816,10.204,10.1742,10.1965,73498.0
2019-04-17 10:35:00,13.71,13.73,13.7,13.7,72156.0,10.204,10.2188,10.1965,10.1965,72156.0
2019-04-17 10:40:00,13.7,13.71,13.69,13.71,47426.0,10.1965,10.204,10.1891,10.204,47426.0
2019-04-17 10:45:00,13.7,13.73,13.7,13.71,52480.0,10.1965,10.2188,10.1965,10.204,52480.0
2019-04-17 10:50:00,13.71,13.71,13.66,13.7,54597.0,10.204,10.204,10.1667,10.1965,54597.0
2019-04-17 10:55:00,13.7,13.71,13.67,13.69,76326.0,10.1965,10.204,10.1742,10.1891,76326.0
2019-04-17 11:00:00,13.69,13.72,13.69,13.72,76054.0,10.1891,10.2114,10.1891,10.2114,76054.0
2019-04-17 11:05:00,13.72,13.75,13.72,13.72,189982.0,10.2114,10.2337,10.2114,10.2114,189982.0
2019-04-17 11:10:00,13.72,13.76,13.72,13.76,157080.0,10.2114,10.2412,10.2114,10.2412,157080.0
2019-04-17 11:15:00,13.76,13.77,13.73,13.77,172779.0,10.2412,10.2486,10.2188,10.2486,172779.0
2019-04-17 11:20:00,13.77,13.77,13.74,13.75,123003.0,10.2486,10.2486,10.2263,10.2337,123003.0
2019-04-17 11:25:00,13.75,13.76,13.71,13.72,85052.0,10.2337,10.2412,10.204,10.2114,85052.0
2019-04-17 11:30:00,13.71,13.72,13.68,13.69,52952.0,10.204,10.2114,10.1816,10.1891,52952.0
2019-04-17 11:35:00,13.69,13.71,13.68,13.7,72872.0,10.1891,10.204,10.1816,10.1965,72872.0
2019-04-17 11:40:00,13.7,13.71,13.68,13.69,39370.0,10.1965,10.204,10.1816,10.1891,39370.0
2019-04-17 11:45:00,13.68,13.7,13.67,13.69,100203.0,10.1816,10.1965,10.1742,10.1891,100203.0
2019-04-17 11:50:00,13.69,13.7,13.67,13.69,36177.0,10.1891,10.1965,10.1742,10.1891,36177.0
2019-04-17 11:55:00,13.69,13.69,13.64,13.65,48706.0,10.1891,10.1891,10.1519,10.1593,48706.0
2019-04-17 12:00:00,13.65,13.66,13.62,13.63,53313.0,10.1593,10.1667,10.137,10.1444,53313.0
2019-04-17 12:05:00,13.63,13.64,13.61,13.63,51291.0,10.1444,10.1519,10.1295,10.1444,51291.0
2019-04-17 12:10:00,13.63,13.64,13.61,13.63,103069.0,10.1444,10.1519,10.1295,10.1444,103069.0
2019-04-17 12:15:00,13.63,13.66,13.63,13.65,36762.0,10.1444,10.1667,10.1444,10.1593,36762.0
2019-04-17 12:20:00,13.66,13.68,13.64,13.66,64637.0,10.1667,10.1816,10.1519,10.1667,64637.0
2019-04-17 12:25:00,13.66,13.67,13.64,13.66,56048.0,10.1667,10.1742,10.1519,10.1667,56048.0
2019-04-17 12:30:00,13.67,13.67,13.65,13.66,45186.0,10.1742,10.1742,10.1593,10.1667,45186.0
2019-04-17 12:35:00,13.66,13.69,13.66,13.67,38005.0,10.1667,10.1891,10.1667,10.1742,38005.0
2019-04-17 12:40:00,13.67,13.68,13.67,13.68,53758.0,10.1742,10.1816,10.1742,10.1816,53758.0
2019-04-17 12:45:00,13.68,13.69,13.67,13.68,37133.0,10.1816,10.1891,10.1742,10.1816,37133.0
2019-04-17 12:50:00,13.68,13.7,13.67,13.67,47437.0,10.1816,10.1965,10.1742,10.1742,47437.0
2019-04-17 12:55:00,13.67,13.7,13.67,13.7,46416.0,10.1742,10.1965,10.1742,10.1965,46416.0
2019-04-17 13:00:00,13.7,13.72,13.69,13.71,26345.0,10.1965,10.2114,10.1891,10.204,26345.0
2019-04-17 13:05:00,13.71,13.72,13.69,13.7,86619.0,10.204,10.2114,10.1891,10.1965,86619.0
2019-04-17 13:10:00,13.71,13.71,13.68,13.68,43991.0,10.204,10.204,10.1816,10.1816,43991.0
2019-04-17 13:15:00,13.69,13.69,13.67,13.67,325706.0,10.1891,10.1891,10.1742,10.1742,325706.0
2019-04-17 13:20:00,13.67,13.7,13.66,13.67,121108.0,10.1742,10.1965,10.1667,10.1742,121108.0
2019-04-17 13:25:00,13.68,13.68,13.66,13.66,27912.0,10.1816,10.1816,10.1667,10.1667,27912.0
2019-04-17 13:30:00,13.66,13.69,13.66,13.68,74227.0,10.1667,10.1891,10.1667,10.1816,74227.0
2019-04-17 13:35:00,13.68,13.69,13.68,13.69,60756.0,10.1816,10.1891,10.1816,10.1891,60756.0
2019-04-17 13:40:00,13.69,13.69,13.67,13.68,48564.0,10.1891,10.1891,10.1742,10.1816,48564.0
2019-04-17 13:45:00,13.67,13.68,13.66,13.66,42198.0,10.1742,10.1816,10.1667,10.1667,42198.0
2019-04-17 13:50:00,13.67,13.67,13.65,13.65,28766.0,10.1742,10.1742,10.1593,10.1593,28766.0
2019-04-17 13:55:00,13.65,13.69,13.65,13.69,126719.0,10.1593,10.1891,10.1593,10.1891,126719.0
2019-04-17 14:00:00,13.69,13.69,13.66,13.69,140162.0,10.1891,10.1891,10.1667,10.1891,140162.0
2019-04-17 14:05:00,13.69,13.7,13.67,13.69,130733.0,10.1891,10.1965,10.1742,10.1891,130733.0
2019-04-17 14:10:00,13.69,13.69,13.66,13.68,64921.0,10.1891,10.1891,10.1667,10.1816,64921.0
2019-04-17 14:15:00,13.68,13.71,13.67,13.7,55885.0,10.1816,10.204,10.1742,10.1965,55885.0
2019-04-17 14:20:00,13.71,13.72,13.69,13.71,289694.0,10.204,10.2114,10.1891,10.204,289694.0
2019-04-17 14:25:00,13.72,13.72,13.7,13.72,360327.0,10.2114,10.2114,10.1965,10.2114,360327.0
2019-04-17 14:30:00,13.71,13.75,13.71,13.75,738695.0,10.204,10.2337,10.204,10.2337,738695.0
2019-04-17 14:35:00,13.76,13.77,13.73,13.75,191056.0,10.2412,10.2486,10.2188,10.2337,191056.0
2019-04-17 14:40:00,13.75,13.76,13.72,13.73,57698.0,10.2337,10.2412,10.2114,10.2188,57698.0
2019-04-17 14:45:00,13.74,13.74,13.72,13.73,31182.0,10.2263,10.2263,10.2114,10.2188,31182.0
2019-04-17 14:50:00,13.73,13.75,13.72,13.75,47102.0,10.2188,10.2337,10.2114,10.2337,47102.0
2019-04-17 14:55:00,13.75,13.75,13.73,13.75,84717.0,10.2337,10.2337,10.2188,10.2337,84717.0
2019-04-17 15:00:00,13.75,13.77,13.74,13.76,67359.0,10.2337,10.2486,10.2263,10.2412,67359.0
2019-04-17 15:05:00,13.76,13.78,13.75,13.78,121319.0,10.2412,10.2561,10.2337,10.2561,121319.0
2019-04-17 15:10:00,13.78,13.8,13.77,13.79,80048.0,10.2561,10.2709,10.2486,10.2635,80048.0
2019-04-17 15:15:00,13.78,13.8,13.77,13.79,63249.0,10.2561,10.2709,10.2486,10.2635,63249.0
2019-04-17 15:20:00,13.79,13.81,13.79,13.8,90620.0,10.2635,10.2784,10.2635,10.2709,90620.0
2019-04-17 15:25:00,13.81,13.81,13.78,13.78,73851.0,10.2784,10.2784,10.2561,10.2561,73851.0
2019-04-17 15:30:00,13.78,13.81,13.78,13.81,141989.0,10.2561,10.2784,10.2561,10.2784,141989.0
2019-04-17 15:35:00,13.81,13.81,13.78,13.79,155412.0,10.2784,10.2784,10.2561,10.2635,155412.0
2019-04-17 15:40:00,13.79,13.83,13.79,13.82,241895.0,10.2635,10.2933,10.2635,10.2858,241895.0
2019-04-17 15:45:00,13.82,13.83,13.8,13.83,273246.0,10.2858,10.2933,10.2709,10.2933,273246.0
2019-04-17 15:50:00,13.83,13.83,13.82,13.83,212325.0,10.2933,10.2933,10.2858,10.2933,212325.0
2019-04-17 15:55:00,13.83,13.83,13.81,13.83,412413.0,10.2933,10.2933,10.2784,10.2933,412413.0
2019-04-18 09:30:00,13.82,13.82,13.6,13.61,553780.0,10.2858,10.2858,10.1221,10.1295,553780.0
2019-04-18 09:35:00,13.61,13.72,13.6,13.68,169743.0,10.1295,10.2114,10.1221,10.1816,169743.0
2019-04-18 09:40:00,13.69,13.77,13.67,13.76,240072.0,10.1891,10.2486,10.1742,10.2412,240072.0
2019-04-18 09:45:00,13.77,13.77,13.69,13.7,129234.0,10.2486,10.2486,10.1891,10.1965,129234.0
2019-04-18 09:50:00,13.7,13.77,13.7,13.73,135528.0,10.1965,10.2486,10.1965,10.2188,135528.0
2019-04-18 09:55:00,13.74,13.74,13.69,13.7,65041.0,10.2263,10.2263,10.1891,10.1965,65041.0
2019-04-18 10:00:00,13.7,13.71,13.66,13.68,53203.0,10.1965,10.204,10.1667,10.1816,53203.0
2019-04-18 10:05:00,13.67,13.68,13.63,13.66,62962.0,10.1742,10.1816,10.1444,10.1667,62962.0
2019-04-18 10:10:00,13.66,13.7,13.65,13.69,107914.0,10.1667,10.1965,10.1593,10.1891,107914.0
2019-04-18 10:15:00,13.69,13.72,13.68,13.71,113665.0,10.1891,10.2114,10.1816,10.204,113665.0
2019-04-18 10:20:00,13.71,13.73,13.68,13.69,105949.0,10.204,10.2188,10.1816,10.1891,105949.0
2019-04-18 10:25:00,13.69,13.71,13.67,13.7,96490.0,10.1891,10.204,10.1742,10.1965,96490.0
2019-04-18 10:30:00,13.7,13.76,13.69,13.74,159946.0,10.1965,10.2412,10.1891,10.2263,159946.0
2019-04-18 10:35:00,13.74,13.74,13.7,13.74,86572.0,10.2263,10.2263,10.1965,10.2263,86572.0
2019-04-18 10:40:00,13.73,13.74,13.67,13.68,117495.0,10.2188,10.2263,10.1742,10.1816,117495.0
2019-04-18 10:45:00,13.68,13.7,13.65,13.65,69587.0,10.1816,10.1965,10.1593,10.1593,69587.0
2019-04-18 10:50:00,13.65,13.66,13.63,13.64,60825.0,10.1593,10.1667,10.1444,10.1519,60825.0
2019-04-18 10:55:00,13.64,13.66,13.64,13.66,67132.0,10.1519,10.1667,10.1519,10.1667,67132.0
2019-04-18 11:00:00,13.66,13.71,13.65,13.7,87524.0,10.1667,10.204,10.1593,10.1965,87524.0
2019-04-18 11:05:00,13.7,13.75,13.69,13.72,197986.0,10.1965,10.2337,10.1891,10.2114,197986.0
2019-04-18 11:10:00,13.72,13.76,13.71,13.76,190654.0,10.2114,10.2412,10.204,10.2412,190654.0
2019-04-18 11:15:00,13.76,13.76,13.71,13.74,157580.0,10.2412,10.2412,10.204,10.2263,157580.0
2019-04-18 11:20:00,13.73,13.74,13.69,13.72,215831.0,10.2188,10.2263,10.1891,10.2114,215831.0
2019-04-18 11:25:00,13.72,13.73,13.69,13.71,68548.0,10.2114,10.2188,10.1891,10.204,68548.0
2019-04-18 11:30:00,13.71,13.73,13.69,13.72,239218.0,10.204,10.2188,10.1891,10.2114,239218.0
2019-04-18 11:35:00,13.72,13.75,13.71,13.73,62702.0,10.2114,10.2337,10.204,10.2188,62702.0
2019-04-18 11:40:00,13.73,13.75,13.71,13.75,73842.0,10.2188,10.2337,10.204,10.2337,73842.0
2019-04-18 11:45:00,13.75,13.76,13.74,13.75,74230.0,10.2337,10.2412,10.2263,10.2337,74230.0
2019-04-18 11:50:00,13.75,13.75,13.73,13.74,65336.0,10.2337,10.2337,10.2188,10.2263,65336.0
2019-04-18 11:55:00,13.74,13.78,13.73,13.77,168813.0,10.2263,10.2561,10.2188,10.2486,168813.0
2019-04-18 12:00:00,13.77,13.78,13.76,13.77,169058.0,10.2486,10.2561,10.2412,10.2486,169058.0
2019-04-18 12:05:00,13.77,13.78,13.76,13.78,62996.0,10.2486,10.2561,10.2412,10.2561,62996.0
2019-04-18 12:10:00,13.78,13.81,13.77,13.79,292896.0,10.2561,10.2784,10.2486,10.2635,292896.0
2019-04-18 12:15:00,13.79,13.8,13.77,13.79,50546.0,10.2635,10.2709,10.2486,10.2635,50546.0
2019-04-18 12:20:00,13.79,13.79,13.76,13.77,51723.0,10.2635,10.2635,10.2412,10.2486,51723.0
2019-04-18 12:25:00,13.77,13.77,13.73,13.74,83558.0,10.2486,10.2486,10.2188,10.2263,83558.0
2019-04-18 12:30:00,13.74,13.75,13.72,13.75,116778.0,10.2263,10.2337,10.2114,10.2337,116778.0
2019-04-18 12:35:00,13.75,13.75,13.73,13.75,40664.0,10.2337,10.2337,10.2188,10.2337,40664.0
2019-04-18 12:40:00,13.74,13.75,13.73,13.74,14568.0,10.2263,10.2337,10.2188,10.2263,14568.0
2019-04-18 12:45:00,13.73,13.75,13.73,13.75,59339.0,10.2188,10.2337,10.2188,10.2337,59339.0
2019-04-18 12:50:00,13.75,13.75,13.73,13.74,23243.0,10.2337,10.2337,10.2188,10.2263,23243.0
2019-04-18 12:55:00,13.74,13.75,13.73,13.74,42572.0,10.2263,10.2337,10.2188,10.2263,42572.0
2019-04-18 13:00:00,13.74,13.74,13.7,13.71,73596.0,10.2263,10.2263,10.1965,10.204,73596.0
2019-04-18 13:05:00,13.71,13.71,13.69,13.7,31558.0,10.204,10.204,10.1891,10.1965,31558.0
2019-04-18 13:10:00,13.7,13.72,13.69,13.72,51787.0,10.1965,10.2114,10.1891,10.2114,51787.0
2019-04-18 13:15:00,13.72,13.72,13.7,13.71,106829.0,10.2114,10.2114,10.1965,10.204,106829.0
2019-04-18 13:20:00,13.71,13.71,13.7,13.71,14399.0,10.204,10.204,10.1965,10.204,14399.0
2019-04-18 13:25:00,13.71,13.71,13.69,13.7,53877.0,10.204,10.204,10.1891,10.1965,53877.0
2019-04-18 13:30:00,13.7,13.71,13.69,13.71,55051.0,10.1965,10.204,10.1891,10.204,55051.0
2019-04-18 13:35:00,13.71,13.71,13.68,13.68,85200.0,10.204,10.204,10.1816,10.1816,85200.0
2019-04-18 13:40:00,13.68,13.69,13.67,13.69,135841.0,10.1816,10.1891,10.1742,10.1891,135841.0
2019-04-18 13:45:00,13.69,13.7,13.67,13.7,237727.0,10.1891,10.1965,10.1742,10.1965,237727.0
2019-04-18 13:50:00,13.69,13.7,13.68,13.7,59738.0,10.1891,10.1965,10.1816,10.1965,59738.0
2019-04-18 13:55:00,13.7,13.7,13.67,13.67,62784.0,10.1965,10.1965,10.1742,10.1742,62784.0
2019-04-18 14:00:00,13.67,13.68,13.63,13.64,151311.0,10.1742,10.1816,10.1444,10.1519,151311.0
2019-04-18 14:05:00,13.64,13.65,13.62,13.64,61876.0,10.1519,10.1593,10.137,10.1519,61876.0
2019-04-18 14:10:00,13.63,13.64,13.61,13.62,82256.0,10.1444,10.1519,10.1295,10.137,82256.0
2019-04-18 14:15:00,13.62,13.63,13.6,13.63,296531.0,10.137,10.1444,10.1221,10.1444,296531.0
2019-04-18 14:20:00,13.63,13.66,13.62,13.65,83475.0,10.1444,10.1667,10.137,10.1593,83475.0
2019-04-18 14:25:00,13.65,13.67,13.64,13.67,35676.0,10.1593,10.1742,10.1519,10.1742,35676.0
2019-04-18 14:30:00,13.67,13.67,13.65,13.66,104100.0,10.1742,10.1742,10.1593,10.1667,104100.0
2019-04-18 14:35:00,13.65,13.65,13.63,13.64,35295.0,10.1593,10.1593,10.1444,10.1519,35295.0
2019-04-18 14:40:00,13.63,13.69,13.63,13.69,49008.0,10.1444,10.1891,10.1444,10.1891,49008.0
2019-04-18 14:45:00,13.69,13.7,13.68,13.69,353919.0,10.1891,10.1965,10.1816,10.1891,353919.0
2019-04-18 14:50:00,13.7,13.7,13.67,13.68,294197.0,10.1965,10.1965,10.1742,10.1816,294197.0
2019-04-18 14:55:00,13.68,13.68,13.67,13.67,29123.0,10.1816,10.1816,10.1742,10.1742,29123.0
2019-04-18 15:00:00,13.67,13.68,13.65,13.66,415526.0,10.1742,10.1816,10.1593,10.1667,415526.0
2019-04-18 15:05:00,13.66,13.66,13.65,13.66,47714.0,10.1667,10.1667,10.1593,10.1667,47714.0
2019-04-18 15:10:00,13.66,13.67,13.65,13.66,226510.0,10.1667,10.1742,10.1593,10.1667,226510.0
2019-04-18 15:15:00,13.66,13.67,13.65,13.66,111174.0,10.1667,10.1742,10.1593,10.1667,111174.0
2019-04-18 15:20:00,13.65,13.67,13.65,13.67,227727.0,10.1593,10.1742,10.1593,10.1742,227727.0
2019-04-18 15:25:00,13.66,13.67,13.64,13.65,269037.0,10.1667,10.1742,10.1519,10.1593,269037.0
2019-04-18 15:30:00,13.65,13.66,13.62,13.63,616487.0,10.1593,10.1667,10.137,10.1444,616487.0
2019-04-18 15:35:00,13.63,13.63,13.6,13.61,185501.0,10.1444,10.1444,10.1221,10.1295,185501.0
2019-04-18 15:40:00,13.61,13.62,13.6,13.61,322388.0,10.1295,10.137,10.1221,10.1295,322388.0
2019-04-18 15:45:00,13.61,13.65,13.61,13.63,619593.0,10.1295,10.1593,10.1295,10.1444,619593.0
2019-04-18 15:50:00,13.62,13.63,13.61,13.63,315837.0,10.137,10.1444,10.1295,10.1444,315837.0
2019-04-18 15:55:00,13.62,13.65,13.6,13.61,1044513.0,10.137,10.1593,10.1221,10.1295,1044513.0
2019-04-22 09:30:00,13.62,13.64,13.51,13.54,161846.0,10.137,10.1519,10.0551,10.0774,161846.0
2019-04-22 09:35:00,13.54,13.59,13.53,13.58,135585.0,10.0774,10.1146,10.07,10.1072,135585.0
2019-04-22 09:40:00,13.59,13.67,13.59,13.64,103990.0,10.1146,10.1742,10.1146,10.1519,103990.0
2019-04-22 09:45:00,13.64,13.69,13.64,13.68,109426.0,10.1519,10.1891,10.1519,10.1816,109426.0
2019-04-22 09:50:00,13.68,13.7,13.67,13.69,98757.0,10.1816,10.1965,10.1742,10.1891,98757.0
2019-04-22 09:55:00,13.69,13.71,13.68,13.7,54037.0,10.1891,10.204,10.1816,10.1965,54037.0
2019-04-22 10:00:00,13.69,13.71,13.66,13.66,47121.0,10.1891,10.204,10.1667,10.1667,47121.0
2019-04-22 10:05:00,13.67,13.67,13.6,13.61,47132.0,10.1742,10.1742,10.1221,10.1295,47132.0
2019-04-22 10:10:00,13.61,13.63,13.57,13.57,125752.0,10.1295,10.1444,10.0998,10.0998,125752.0
2019-04-22 10:15:00,13.57,13.59,13.55,13.57,112430.0,10.0998,10.1146,10.0849,10.0998,112430.0
2019-04-22 10:20:00,13.58,13.6,13.57,13.59,120374.0,10.1072,10.1221,10.0998,10.1146,120374.0
2019-04-22 10:25:00,13.58,13.62,13.58,13.61,64914.0,10.1072,10.137,10.1072,10.1295,64914.0
2019-04-22 10:30:00,13.61,13.64,13.6,13.62,53596.0,10.1295,10.1519,10.1221,10.137,53596.0
2019-04-22 10:35:00,13.62,13.65,13.61,13.65,36960.0,10.137,10.1593,10.1295,10.1593,36960.0
2019-04-22 10:40:00,13.65,13.67,13.64,13.65,94957.0,10.1593,10.1742,10.1519,10.1593,94957.0
2019-04-22 10:45:00,13.64,13.68,13.63,13.68,67224.0,10.1519,10.1816,10.1444,10.1816,67224.0
2019-04-22 10:50:00,13.68,13.69,13.67,13.68,53666.0,10.1816,10.1891,10.1742,10.1816,53666.0
2019-04-22 10:55:00,13.68,13.69,13.66,13.68,38821.0,10.1816,10.1891,10.1667,10.1816,38821.0
2019-04-22 11:00:00,13.68,13.68,13.63,13.65,62542.0,10.1816,10.1816,10.1444,10.1593,62542.0
2019-04-22 11:05:00,13.65,13.67,13.64,13.67,35993.0,10.1593,10.1742,10.1519,10.1742,35993.0
2019-04-22 11:10:00,13.67,13.67,13.64,13.66,30855.0,10.1742,10.1742,10.1519,10.1667,30855.0
2019-04-22 11:15:00,13.66,13.66,13.65,13.66,29918.0,10.1667,10.1667,10.1593,10.1667,29918.0
2019-04-22 11:20:00,13.66,13.67,13.64,13.65,44794.0,10.1667,10.1742,10.1519,10.1593,44794.0
2019-04-22 11:25:00,13.65,13.65,13.62,13.63,17492.0,10.1593,10.1593,10.137,10.1444,17492.0
2019-04-22 11:30:00,13.62,13.66,13.61,13.65,67575.0,10.137,10.1667,10.1295,10.1593,67575.0
2019-04-22 11:35:00,13.65,13.67,13.65,13.67,45513.0,10.1593,10.1742,10.1593,10.1742,45513.0
2019-04-22 11:40:00,13.67,13.68,13.63,13.64,87863.0,10.1742,10.1816,10.1444,10.1519,87863.0
2019-04-22 11:45:00,13.64,13.65,13.61,13.62,83895.0,10.1519,10.1593,10.1295,10.137,83895.0
2019-04-22 11:50:00,13.62,13.64,13.61,13.63,47327.0,10.137,10.1519,10.1295,10.1444,47327.0
2019-04-22 11:55:00,13.63,13.64,13.61,13.63,80113.0,10.1444,10.1519,10.1295,10.1444,80113.0
2019-04-22 12:00:00,13.63,13.63,13.61,13.63,43883.0,10.1444,10.1444,10.1295,10.1444,43883.0
2019-04-22 12:05:00,13.62,13.65,13.62,13.64,22023.0,10.137,10.1593,10.137,10.1519,22023.0
2019-04-22 12:10:00,13.63,13.64,13.62,13.63,49168.0,10.1444,10.1519,10.137,10.1444,49168.0
2019-04-22 12:15:00,13.63,13.64,13.62,13.63,75343.0,10.1444,10.1519,10.137,10.1444,75343.0
2019-04-22 12:20:00,13.63,13.65,13.63,13.64,37352.0,10.1444,10.1593,10.1444,10.1519,37352.0
2019-04-22 12:25:00,13.63,13.65,13.62,13.65,42163.0,10.1444,10.1593,10.137,10.1593,42163.0
2019-04-22 12:30:00,13.65,13.65,13.63,13.63,45835.0,10.1593,10.1593,10.1444,10.1444,45835.0
2019-04-22 12:35:00,13.63,13.65,13.63,13.64,38335.0,10.1444,10.1593,10.1444,10.1519,38335.0
2019-04-22 12:40:00,13.64,13.66,13.63,13.65,51600.0,10.1519,10.1667,10.1444,10.1593,51600.0
2019-04-22 12:45:00,13.65,13.67,13.64,13.65,41128.0,10.1593,10.1742,10.1519,10.1593,41128.0
2019-04-22 12:50:00,13.65,13.65,13.64,13.65,25143.0,10.1593,10.1593,10.1519,10.1593,25143.0
2019-04-22 12:55:00,13.65,13.66,13.64,13.65,44211.0,10.1593,10.1667,10.1519,10.1593,44211.0
2019-04-22 13:00:00,13.65,13.65,13.63,13.63,19641.0,10.1593,10.1593,10.1444,10.1444,19641.0
2019-04-22 13:05:00,13.63,13.65,13.63,13.64,38111.0,10.1444,10.1593,10.1444,10.1519,38111.0
2019-04-22 13:10:00,13.64,13.65,13.63,13.65,11307.0,10.1519,10.1593,10.1444,10.1593,11307.0
2019-04-22 13:15:00,13.65,13.68,13.64,13.68,28517.0,10.1593,10.1816,10.1519,10.1816,28517.0
2019-04-22 13:20:00,13.68,13.68,13.66,13.67,28465.0,10.1816,10.1816,10.1667,10.1742,28465.0
2019-04-22 13:25:00,13.66,13.67,13.66,13.66,26275.0,10.1667,10.1742,10.1667,10.1667,26275.0
2019-04-22 13:30:00,13.66,13.67,13.65,13.66,20221.0,10.1667,10.1742,10.1593,10.1667,20221.0
2019-04-22 13:35:00,13.66,13.67,13.65,13.67,35006.0,10.1667,10.1742,10.1593,10.1742,35006.0
2019-04-22 13:40:00,13.67,13.67,13.66,13.66,35051.0,10.1742,10.1742,10.1667,10.1667,35051.0
2019-04-22 13:45:00,13.67,13.67,13.66,13.67,13407.0,10.1742,10.1742,10.1667,10.1742,13407.0
2019-04-22 13:50:00,13.67,13.68,13.65,13.68,69799.0,10.1742,10.1816,10.1593,10.1816,69799.0
2019-04-22 13:55:00,13.68,13.68,13.65,13.67,52726.0,10.1816,10.1816,10.1593,10.1742,52726.0
2019-04-22 14:00:00,13.67,13.68,13.66,13.67,45672.0,10.1742,10.1816,10.1667,10.1742,45672.0
2019-04-22 14:05:00,13.68,13.69,13.67,13.69,30275.0,10.1816,10.1891,10.1742,10.1891,30275.0
2019-04-22 14:10:00,13.69,13.69,13.66,13.67,205392.0,10.1891,10.1891,10.1667,10.1742,205392.0
2019-04-22 14:15:00,13.67,13.68,13.66,13.67,53598.0,10.1742,10.1816,10.1667,10.1742,53598.0
2019-04-22 14:20:00,13.68,13.68,13.65,13.67,97821.0,10.1816,10.1816,10.1593,10.1742,97821.0
2019-04-22 14:25:00,13.67,13.67,13.64,13.64,28246.0,10.1742,10.1742,10.1519,10.1519,28246.0
2019-04-22 14:30:00,13.65,13.65,13.61,13.62,76401.0,10.1593,10.1593,10.1295,10.137,76401.0
2019-04-22 14:35:00,13.62,13.62,13.6,13.61,105156.0,10.137,10.137,10.1221,10.1295,105156.0
2019-04-22 14:40:00,13.6,13.62,13.6,13.62,77286.0,10.1221,10.137,10.1221,10.137,77286.0
2019-04-22 14:45:00,13.62,13.62,13.59,13.59,67516.0,10.137,10.137,10.1146,10.1146,67516.0
2019-04-22 14:50:00,13.6,13.61,13.58,13.61,57404.0,10.1221,10.1295,10.1072,10.1295,57404.0
2019-04-22 14:55:00,13.61,13.61,13.6,13.61,19734.0,10.1295,10.1295,10.1221,10.1295,19734.0
2019-04-22 15:00:00,13.6,13.61,13.59,13.61,93135.0,10.1221,10.1295,10.1146,10.1295,93135.0
2019-04-22 15:05:00,13.61,13.61,13.59,13.61,93419.0,10.1295,10.1295,10.1146,10.1295,93419.0
2019-04-22 15:10:00,13.61,13.63,13.6,13.63,141126.0,10.1295,10.1444,10.1221,10.1444,141126.0
2019-04-22 15:15:00,13.63,13.65,13.62,13.65,58849.0,10.1444,10.1593,10.137,10.1593,58849.0
2019-04-22 15:20:00,13.65,13.65,13.62,13.63,258367.0,10.1593,10.1593,10.137,10.1444,258367.0
2019-04-22 15:25:00,13.63,13.63,13.61,13.62,114553.0,10.1444,10.1444,10.1295,10.137,114553.0
2019-04-22 15:30:00,13.62,13.63,13.6,13.63,127477.0,10.137,10.1444,10.1221,10.1444,127477.0
2019-04-22 15:35:00,13.63,13.64,13.62,13.63,83443.0,10.1444,10.1519,10.137,10.1444,83443.0
2019-04-22 15:40:00,13.63,13.64,13.62,13.64,140580.0,10.1444,10.1519,10.137,10.1519,140580.0
2019-04-22 15:45:00,13.64,13.65,13.63,13.63,146224.0,10.1519,10.1593,10.1444,10.1444,146224.0
2019-04-22 15:50:00,13.63,13.65,13.63,13.63,355948.0,10.1444,10.1593,10.1444,10.1444,355948.0
2019-04-22 15:55:00,13.63,13.66,13.62,13.64,696013.0,10.1444,10.1667,10.137,10.1519,696013.0
2019-04-23 09:30:00,13.67,13.67,13.59,13.65,284453.0,10.1742,10.1742,10.1146,10.1593,284453.0
2019-04-23 09:35:00,13.65,13.7,13.62,13.69,173527.0,10.1593,10.1965,10.137,10.1891,173527.0
2019-04-23 09:40:00,13.69,13.69,13.63,13.63,115025.0,10.1891,10.1891,10.1444,10.1444,115025.0
2019-04-23 09:45:00,13.64,13.65,13.6,13.6,194999.0,10.1519,10.1593,10.1221,10.1221,194999.0
2019-04-23 09:50:00,13.61,13.61,13.57,13.57,78538.0,10.1295,10.1295,10.0998,10.0998,78538.0
2019-04-23 09:55:00,13.57,13.57,13.54,13.56,52997.0,10.0998,10.0998,10.0774,10.0923,52997.0
2019-04-23 10:00:00,13.57,13.59,13.55,13.55,94577.0,10.0998,10.1146,10.0849,10.0849,94577.0
2019-04-23 10:05:00,13.56,13.58,13.55,13.56,82633.0,10.0923,10.1072,10.0849,10.0923,82633.0
2019-04-23 10:10:00,13.57,13.59,13.56,13.58,38150.0,10.0998,10.1146,10.0923,10.1072,38150.0
2019-04-23 10:15:00,13.58,13.58,13.53,13.54,82182.0,10.1072,10.1072,10.07,10.0774,82182.0
2019-04-23 10:20:00,13.54,13.54,13.5,13.51,76125.0,10.0774,10.0774,10.0477,10.0551,76125.0
2019-04-23 10:25:00,13.51,13.52,13.5,13.52,78542.0,10.0551,10.0625,10.0477,10.0625,78542.0
2019-04-23 10:30:00,13.52,13.53,13.49,13.53,141567.0,10.0625,10.07,10.0402,10.07,141567.0
2019-04-23 10:35:00,13.52,13.57,13.52,13.57,74660.0,10.0625,10.0998,10.0625,10.0998,74660.0
2019-04-23 10:40:00,13.57,13.6,13.56,13.59,127754.0,10.0998,10.1221,10.0923,10.1146,127754.0
2019-04-23 10:45:00,13.6,13.61,13.58,13.6,144642.0,10.1221,10.1295,10.1072,10.1221,144642.0
2019-04-23 10:50:00,13.6,13.62,13.59,13.61,82984.0,10.1221,10.137,10.1146,10.1295,82984.0
2019-04-23 10:55:00,13.61,13.63,13.61,13.63,68296.0,10.1295,10.1444,10.1295,10.1444,68296.0
2019-04-23 11:00:00,13.63,13.67,13.63,13.66,110070.0,10.1444,10.1742,10.1444,10.1667,110070.0
2019-04-23 11:05:00,13.66,13.68,13.65,13.67,60735.0,10.1667,10.1816,10.1593,10.1742,60735.0
2019-04-23 11:10:00,13.68,13.69,13.67,13.68,95527.0,10.1816,10.1891,10.1742,10.1816,95527.0
2019-04-23 11:15:00,13.67,13.7,13.67,13.69,86139.0,10.1742,10.1965,10.1742,10.1891,86139.0
2019-04-23 11:20:00,13.69,13.71,13.68,13.69,95026.0,10.1891,10.204,10.1816,10.1891,95026.0
2019-04-23 11:25:00,13.69,13.72,13.69,13.69,61478.0,10.1891,10.2114,10.1891,10.1891,61478.0
2019-04-23 11:30:00,13.7,13.72,13.68,13.72,105006.0,10.1965,10.2114,10.1816,10.2114,105006.0
2019-04-23 11:35:00,13.73,13.75,13.72,13.75,118448.0,10.2188,10.2337,10.2114,10.2337,118448.0
2019-04-23 11:40:00,13.75,13.77,13.73,13.75,450180.0,10.2337,10.2486,10.2188,10.2337,450180.0
2019-04-23 11:45:00,13.75,13.75,13.72,13.74,73711.0,10.2337,10.2337,10.2114,10.2263,73711.0
2019-04-23 11:50:00,13.73,13.77,13.73,13.77,83772.0,10.2188,10.2486,10.2188,10.2486,83772.0
2019-04-23 11:55:00,13.76,13.78,13.75,13.77,141662.0,10.2412,10.2561,10.2337,10.2486,141662.0
2019-04-23 12:00:00,13.77,13.78,13.75,13.76,123918.0,10.2486,10.2561,10.2337,10.2412,123918.0
2019-04-23 12:05:00,13.75,13.78,13.74,13.76,74629.0,10.2337,10.2561,10.2263,10.2412,74629.0
2019-04-23 12:10:00,13.76,13.77,13.74,13.74,88370.0,10.2412,10.2486,10.2263,10.2263,88370.0
2019-04-23 12:15:00,13.74,13.77,13.74,13.76,49510.0,10.2263,10.2486,10.2263,10.2412,49510.0
2019-04-23 12:20:00,13.75,13.76,13.73,13.75,84108.0,10.2337,10.2412,10.2188,10.2337,84108.0
2019-04-23 12:25:00,13.74,13.76,13.73,13.75,82616.0,10.2263,10.2412,10.2188,10.2337,82616.0
2019-04-23 12:30:00,13.74,13.75,13.72,13.75,131394.0,10.2263,10.2337,10.2114,10.2337,131394.0
2019-04-23 12:35:00,13.75,13.76,13.73,13.76,70394.0,10.2337,10.2412,10.2188,10.2412,70394.0
2019-04-23 12:40:00,13.76,13.77,13.75,13.76,51880.0,10.2412,10.2486,10.2337,10.2412,51880.0
2019-04-23 12:45:00,13.76,13.77,13.74,13.75,60995.0,10.2412,10.2486,10.2263,10.2337,60995.0
2019-04-23 12:50:00,13.75,13.76,13.73,13.75,62970.0,10.2337,10.2412,10.2188,10.2337,62970.0
2019-04-23 12:55:00,13.75,13.77,13.75,13.76,71874.0,10.2337,10.2486,10.2337,10.2412,71874.0
2019-04-23 13:00:00,13.76,13.78,13.75,13.76,87165.0,10.2412,10.2561,10.2337,10.2412,87165.0
2019-04-23 13:05:00,13.76,13.77,13.74,13.75,37034.0,10.2412,10.2486,10.2263,10.2337,37034.0
2019-04-23 13:10:00,13.75,13.77,13.75,13.75,33815.0,10.2337,10.2486,10.2337,10.2337,33815.0
2019-04-23 13:15:00,13.76,13.76,13.75,13.76,34989.0,10.2412,10.2412,10.2337,10.2412,34989.0
2019-04-23 13:20:00,13.76,13.76,13.74,13.74,50020.0,10.2412,10.2412,10.2263,10.2263,50020.0
2019-04-23 13:25:00,13.74,13.74,13.72,13.73,33151.0,10.2263,10.2263,10.2114,10.2188,33151.0
2019-04-23 13:30:00,13.73,13.75,13.72,13.74,103096.0,10.2188,10.2337,10.2114,10.2263,103096.0
2019-04-23 13:35:00,13.74,13.75,13.73,13.74,46383.0,10.2263,10.2337,10.2188,10.2263,46383.0
2019-04-23 13:40:00,13.75,13.76,13.74,13.75,76500.0,10.2337,10.2412,10.2263,10.2337,76500.0
2019-04-23 13:45:00,13.75,13.75,13.74,13.74,13714.0,10.2337,10.2337,10.2263,10.2263,13714.0
2019-04-23 13:50:00,13.74,13.75,13.74,13.74,31677.0,10.2263,10.2337,10.2263,10.2263,31677.0
2019-04-23 13:55:00,13.74,13.75,13.73,13.73,28083.0,10.2263,10.2337,10.2188,10.2188,28083.0
2019-04-23 14:00:00,13.74,13.74,13.72,13.74,81191.0,10.2263,10.2263,10.2114,10.2263,81191.0
2019-04-23 14:05:00,13.73,13.75,13.73,13.75,38199.0,10.2188,10.2337,10.2188,10.2337,38199.0
2019-04-23 14:10:00,13.75,13.78,13.75,13.78,97178.0,10.2337,10.2561,10.2337,10.2561,97178.0
2019-04-23 14:15:00,13.78,13.78,13.76,13.76,135142.0,10.2561,10.2561,10.2412,10.2412,135142.0
2019-04-23 14:20:00,13.77,13.78,13.76,13.77,74552.0,10.2486,10.2561,10.2412,10.2486,74552.0
2019-04-23 14:25:00,13.77,13.79,13.76,13.77,92887.0,10.2486,10.2635,10.2412,10.2486,92887.0
2019-04-23 14:30:00,13.77,13.78,13.76,13.77,40585.0,10.2486,10.2561,10.2412,10.2486,40585.0
2019-04-23 14:35:00,13.77,13.77,13.75,13.76,72545.0,10.2486,10.2486,10.2337,10.2412,72545.0
2019-04-23 14:40:00,13.77,13.78,13.76,13.78,74197.0,10.2486,10.2561,10.2412,10.2561,74197.0
2019-04-23 14:45:00,13.78,13.79,13.76,13.79,108681.0,10.2561,10.2635,10.2412,10.2635,108681.0
2019-04-23 14:50:00,13.78,13.79,13.77,13.79,71068.0,10.2561,10.2635,10.2486,10.2635,71068.0
2019-04-23 14:55:00,13.78,13.8,13.78,13.78,93309.0,10.2561,10.2709,10.2561,10.2561,93309.0
2019-04-23 15:00:00,13.78,13.79,13.76,13.77,63035.0,10.2561,10.2635,10.2412,10.2486,63035.0
2019-04-23 15:05:00,13.78,13.78,13.76,13.76,73947.0,10.2561,10.2561,10.2412,10.2412,73947.0
2019-04-23 15:10:00,13.77,13.78,13.76,13.77,261465.0,10.2486,10.2561,10.2412,10.2486,261465.0
2019-04-23 15:15:00,13.77,13.77,13.75,13.76,115206.0,10.2486,10.2486,10.2337,10.2412,115206.0
2019-04-23 15:20:00,13.77,13.78,13.76,13.78,76213.0,10.2486,10.2561,10.2412,10.2561,76213.0
2019-04-23 15:25:00,13.78,13.78,13.76,13.77,134134.0,10.2561,10.2561,10.2412,10.2486,134134.0
2019-04-23 15:30:00,13.77,13.81,13.75,13.8,200953.0,10.2486,10.2784,10.2337,10.2709,200953.0
2019-04-23 15:35:00,13.8,13.81,13.77,13.78,179458.0,10.2709,10.2784,10.2486,10.2561,179458.0
2019-04-23 15:40:00,13.78,13.8,13.78,13.78,319655.0,10.2561,10.2709,10.2561,10.2561,319655.0
2019-04-23 15:45:00,13.78,13.81,13.78,13.81,336129.0,10.2561,10.2784,10.2561,10.2784,336129.0
2019-04-23 15:50:00,13.8,13.81,13.78,13.79,215801.0,10.2709,10.2784,10.2561,10.2635,215801.0
2019-04-23 15:55:00,13.8,13.8,13.77,13.8,751303.0,10.2709,10.2709,10.2486,10.2709,751303.0
2019-04-24 09:30:00,13.75,13.77,13.63,13.66,185505.0,10.2337,10.2486,10.1444,10.1667,185505.0
2019-04-24 09:35:00,13.65,13.66,13.62,13.65,113584.0,10.1593,10.1667,10.137,10.1593,113584.0
2019-04-24 09:40:00,13.66,13.69,13.65,13.68,93966.0,10.1667,10.1891,10.1593,10.1816,93966.0
2019-04-24 09:45:00,13.68,13.68,13.65,13.66,68042.0,10.1816,10.1816,10.1593,10.1667,68042.0
2019-04-24 09:50:00,13.66,13.66,13.64,13.65,101723.0,10.1667,10.1667,10.1519,10.1593,101723.0
2019-04-24 09:55:00,13.65,13.68,13.64,13.67,162246.0,10.1593,10.1816,10.1519,10.1742,162246.0
2019-04-24 10:00:00,13.68,13.68,13.64,13.65,215787.0,10.1816,10.1816,10.1519,10.1593,215787.0
2019-04-24 10:05:00,13.64,13.64,13.56,13.57,188720.0,10.1519,10.1519,10.0923,10.0998,188720.0
2019-04-24 10:10:00,13.58,13.59,13.56,13.57,184534.0,10.1072,10.1146,10.0923,10.0998,184534.0
2019-04-24 10:15:00,13.57,13.58,13.55,13.55,212705.0,10.0998,10.1072,10.0849,10.0849,212705.0
2019-04-24 10:20:00,13.56,13.56,13.53,13.54,108171.0,10.0923,10.0923,10.07,10.0774,108171.0
2019-04-24 10:25:00,13.54,13.56,13.53,13.55,138124.0,10.0774,10.0923,10.07,10.0849,138124.0
2019-04-24 10:30:00,13.55,13.58,13.53,13.57,155562.0,10.0849,10.1072,10.07,10.0998,155562.0
2019-04-24 10:35:00,13.57,13.63,13.56,13.63,99447.0,10.0998,10.1444,10.0923,10.1444,99447.0
2019-04-24 10:40:00,13.63,13.64,13.61,13.63,70344.0,10.1444,10.1519,10.1295,10.1444,70344.0
2019-04-24 10:45:00,13.62,13.64,13.6,13.61,56691.0,10.137,10.1519,10.1221,10.1295,56691.0
2019-04-24 10:50:00,13.61,13.61,13.59,13.6,38553.0,10.1295,10.1295,10.1146,10.1221,38553.0
2019-04-24 10:55:00,13.61,13.62,13.6,13.61,88588.0,10.1295,10.137,10.1221,10.1295,88588.0
2019-04-24 11:00:00,13.61,13.63,13.6,13.63,78245.0,10.1295,10.1444,10.1221,10.1444,78245.0
2019-04-24 11:05:00,13.63,13.63,13.6,13.62,83185.0,10.1444,10.1444,10.1221,10.137,83185.0
2019-04-24 11:10:00,13.62,13.65,13.62,13.65,52031.0,10.137,10.1593,10.137,10.1593,52031.0
2019-04-24 11:15:00,13.65,13.65,13.63,13.63,95646.0,10.1593,10.1593,10.1444,10.1444,95646.0
2019-04-24 11:20:00,13.63,13.64,13.61,13.62,19560.0,10.1444,10.1519,10.1295,10.137,19560.0
2019-04-24 11:25:00,13.62,13.62,13.6,13.61,55220.0,10.137,10.137,10.1221,10.1295,55220.0
2019-04-24 11:30:00,13.61,13.63,13.6,13.63,48467.0,10.1295,10.1444,10.1221,10.1444,48467.0
2019-04-24 11:35:00,13.63,13.67,13.63,13.66,44719.0,10.1444,10.1742,10.1444,10.1667,44719.0
2019-04-24 11:40:00,13.66,13.69,13.66,13.69,46745.0,10.1667,10.1891,10.1667,10.1891,46745.0
2019-04-24 11:45:00,13.69,13.7,13.68,13.69,44677.0,10.1891,10.1965,10.1816,10.1891,44677.0
2019-04-24 11:50:00,13.69,13.69,13.68,13.69,40893.0,10.1891,10.1891,10.1816,10.1891,40893.0
2019-04-24 11:55:00,13.68,13.71,13.68,13.7,135583.0,10.1816,10.204,10.1816,10.1965,135583.0
2019-04-24 12:00:00,13.69,13.7,13.68,13.7,31500.0,10.1891,10.1965,10.1816,10.1965,31500.0
2019-04-24 12:05:00,13.69,13.7,13.68,13.7,23270.0,10.1891,10.1965,10.1816,10.1965,23270.0
2019-04-24 12:10:00,13.7,13.73,13.69,13.72,46826.0,10.1965,10.2188,10.1891,10.2114,46826.0
2019-04-24 12:15:00,13.73,13.73,13.7,13.71,98046.0,10.2188,10.2188,10.1965,10.204,98046.0
2019-04-24 12:20:00,13.72,13.74,13.71,13.74,100209.0,10.2114,10.2263,10.204,10.2263,100209.0
2019-04-24 12:25:00,13.74,13.75,13.73,13.75,26450.0,10.2263,10.2337,10.2188,10.2337,26450.0
2019-04-24 12:30:00,13.75,13.75,13.72,13.73,44239.0,10.2337,10.2337,10.2114,10.2188,44239.0
2019-04-24 12:35:00,13.73,13.75,13.71,13.72,34812.0,10.2188,10.2337,10.204,10.2114,34812.0
2019-04-24 12:40:00,13.73,13.73,13.72,13.73,13596.0,10.2188,10.2188,10.2114,10.2188,13596.0
2019-04-24 12:45:00,13.72,13.73,13.7,13.71,90842.0,10.2114,10.2188,10.1965,10.204,90842.0
2019-04-24 12:50:00,13.71,13.73,13.71,13.72,155896.0,10.204,10.2188,10.204,10.2114,155896.0
2019-04-24 12:55:00,13.73,13.73,13.7,13.7,133293.0,10.2188,10.2188,10.1965,10.1965,133293.0
2019-04-24 13:00:00,13.7,13.7,13.65,13.66,70790.0,10.1965,10.1965,10.1593,10.1667,70790.0
2019-04-24 13:05:00,13.66,13.67,13.65,13.66,67007.0,10.1667,10.1742,10.1593,10.1667,67007.0
2019-04-24 13:10:00,13.65,13.65,13.62,13.63,96190.0,10.1593,10.1593,10.137,10.1444,96190.0
2019-04-24 13:15:00,13.63,13.64,13.61,13.63,72221.0,10.1444,10.1519,10.1295,10.1444,72221.0
2019-04-24 13:20:00,13.63,13.67,13.63,13.66,116521.0,10.1444,10.1742,10.1444,10.1667,116521.0
2019-04-24 13:25:00,13.67,13.68,13.65,13.67,61360.0,10.1742,10.1816,10.1593,10.1742,61360.0
2019-04-24 13:30:00,13.67,13.68,13.66,13.68,16538.0,10.1742,10.1816,10.1667,10.1816,16538.0
2019-04-24 13:35:00,13.68,13.68,13.67,13.68,38693.0,10.1816,10.1816,10.1742,10.1816,38693.0
2019-04-24 13:40:00,13.68,13.68,13.65,13.67,59555.0,10.1816,10.1816,10.1593,10.1742,59555.0
2019-04-24 13:45:00,13.67,13.68,13.66,13.67,34844.0,10.1742,10.1816,10.1667,10.1742,34844.0
2019-04-24 13:50:00,13.67,13.69,13.66,13.69,48235.0,10.1742,10.1891,10.1667,10.1891,48235.0
2019-04-24 13:55:00,13.69,13.71,13.68,13.7,67706.0,10.1891,10.204,10.1816,10.1965,67706.0
2019-04-24 14:00:00,13.69,13.71,13.69,13.7,58790.0,10.1891,10.204,10.1891,10.1965,58790.0
2019-04-24 14:05:00,13.71,13.71,13.7,13.71,48724.0,10.204,10.204,10.1965,10.204,48724.0
2019-04-24 14:10:00,13.71,13.71,13.68,13.69,56520.0,10.204,10.204,10.1816,10.1891,56520.0
2019-04-24 14:15:00,13.69,13.72,13.68,13.71,76352.0,10.1891,10.2114,10.1816,10.204,76352.0
2019-04-24 14:20:00,13.71,13.72,13.71,13.71,25776.0,10.204,10.2114,10.204,10.204,25776.0
2019-04-24 14:25:00,13.71,13.72,13.69,13.71,52284.0,10.204,10.2114,10.1891,10.204,52284.0
2019-04-24 14:30:00,13.7,13.73,13.7,13.73,171462.0,10.1965,10.2188,10.1965,10.2188,171462.0
2019-04-24 14:35:00,13.73,13.73,13.71,13.71,75737.0,10.2188,10.2188,10.204,10.204,75737.0
2019-04-24 14:40:00,13.71,13.72,13.71,13.71,33073.0,10.204,10.2114,10.204,10.204,33073.0
2019-04-24 14:45:00,13.71,13.75,13.71,13.75,94379.0,10.204,10.2337,10.204,10.2337,94379.0
2019-04-24 14:50:00,13.75,13.76,13.74,13.75,52636.0,10.2337,10.2412,10.2263,10.2337,52636.0
2019-04-24 14:55:00,13.75,13.76,13.74,13.76,29933.0,10.2337,10.2412,10.2263,10.2412,29933.0
2019-04-24 15:00:00,13.75,13.77,13.74,13.76,117698.0,10.2337,10.2486,10.2263,10.2412,117698.0
2019-04-24 15:05:00,13.76,13.77,13.75,13.76,91033.0,10.2412,10.2486,10.2337,10.2412,91033.0
2019-04-24 15:10:00,13.76,13.76,13.74,13.74,255446.0,10.2412,10.2412,10.2263,10.2263,255446.0
2019-04-24 15:15:00,13.74,13.77,13.74,13.77,151073.0,10.2263,10.2486,10.2263,10.2486,151073.0
2019-04-24 15:20:00,13.77,13.78,13.75,13.75,125506.0,10.2486,10.2561,10.2337,10.2337,125506.0
2019-04-24 15:25:00,13.75,13.77,13.75,13.77,72995.0,10.2337,10.2486,10.2337,10.2486,72995.0
2019-04-24 15:30:00,13.76,13.77,13.75,13.75,106267.0,10.2412,10.2486,10.2337,10.2337,106267.0
2019-04-24 15:35:00,13.76,13.76,13.75,13.75,64783.0,10.2412,10.2412,10.2337,10.2337,64783.0
2019-04-24 15:40:00,13.76,13.76,13.74,13.76,200097.0,10.2412,10.2412,10.2263,10.2412,200097.0
2019-04-24 15:45:00,13.75,13.76,13.75,13.76,116308.0,10.2337,10.2412,10.2337,10.2412,116308.0
2019-04-24 15:50:00,13.76,13.76,13.74,13.76,279212.0,10.2412,10.2412,10.2263,10.2412,279212.0
2019-04-24 15:55:00,13.75,13.76,13.72,13.74,731372.0,10.2337,10.2412,10.2114,10.2263,731372.0
2019-04-25 09:30:00,13.54,13.65,13.21,13.52,760304.0,10.0774,10.1593,9.8318,10.0625,760304.0
2019-04-25 09:35:00,13.51,13.58,13.49,13.54,915496.0,10.0551,10.1072,10.0402,10.0774,915496.0
2019-04-25 09:40:00,13.54,13.65,13.5,13.5,870203.0,10.0774,10.1593,10.0477,10.0477,870203.0
2019-04-25 09:45:00,13.5,13.56,13.42,13.56,817316.0,10.0477,10.0923,9.9881,10.0923,817316.0
2019-04-25 09:50:00,13.57,13.57,13.47,13.48,334560.0,10.0998,10.0998,10.0253,10.0328,334560.0
2019-04-25 09:55:00,13.48,13.59,13.46,13.58,356452.0,10.0328,10.1146,10.0179,10.1072,356452.0
2019-04-25 10:00:00,13.58,13.62,13.56,13.6,214856.0,10.1072,10.137,10.0923,10.1221,214856.0
2019-04-25 10:05:00,13.6,13.61,13.56,13.57,347278.0,10.1221,10.1295,10.0923,10.0998,347278.0
2019-04-25 10:10:00,13.57,13.6,13.55,13.56,295959.0,10.0998,10.1221,10.0849,10.0923,295959.0
2019-04-25 10:15:00,13.56,13.56,13.51,13.53,204990.0,10.0923,10.0923,10.0551,10.07,204990.0
2019-04-25 10:20:00,13.52,13.54,13.51,13.53,67158.0,10.0625,10.0774,10.0551,10.07,67158.0
2019-04-25 10:25:00,13.54,13.55,13.51,13.52,72183.0,10.0774,10.0849,10.0551,10.0625,72183.0
2019-04-25 10:30:00,13.52,13.53,13.46,13.5,286524.0,10.0625,10.07,10.0179,10.0477,286524.0
2019-04-25 10:35:00,13.49,13.52,13.49,13.5,87386.0,10.0402,10.0625,10.0402,10.0477,87386.0
2019-04-25 10:40:00,13.5,13.52,13.47,13.52,333609.0,10.0477,10.0625,10.0253,10.0625,333609.0
2019-04-25 10:45:00,13.52,13.6,13.51,13.58,550298.0,10.0625,10.1221,10.0551,10.1072,550298.0
2019-04-25 10:50:00,13.59,13.61,13.56,13.6,194122.0,10.1146,10.1295,10.0923,10.1221,194122.0
2019-04-25 10:55:00,13.59,13.66,13.59,13.66,177598.0,10.1146,10.1667,10.1146,10.1667,177598.0
2019-04-25 11:00:00,13.66,13.68,13.64,13.68,212157.0,10.1667,10.1816,10.1519,10.1816,212157.0
2019-04-25 11:05:00,13.67,13.69,13.64,13.66,443930.0,10.1742,10.1891,10.1519,10.1667,443930.0
2019-04-25 11:10:00,13.65,13.76,13.65,13.76,184246.0,10.1593,10.2412,10.1593,10.2412,184246.0
2019-04-25 11:15:00,13.76,13.78,13.73,13.78,208545.0,10.2412,10.2561,10.2188,10.2561,208545.0
2019-04-25 11:20:00,13.78,13.82,13.76,13.82,300052.0,10.2561,10.2858,10.2412,10.2858,300052.0
2019-04-25 11:25:00,13.82,13.83,13.75,13.75,291647.0,10.2858,10.2933,10.2337,10.2337,291647.0
2019-04-25 11:30:00,13.75,13.82,13.75,13.81,166120.0,10.2337,10.2858,10.2337,10.2784,166120.0
2019-04-25 11:35:00,13.81,13.81,13.78,13.8,55510.0,10.2784,10.2784,10.2561,10.2709,55510.0
2019-04-25 11:40:00,13.79,13.81,13.78,13.79,96726.0,10.2635,10.2784,10.2561,10.2635,96726.0
2019-04-25 11:45:00,13.79,13.83,13.79,13.81,72365.0,10.2635,10.2933,10.2635,10.2784,72365.0
2019-04-25 11:50:00,13.81,13.83,13.8,13.82,41595.0,10.2784,10.2933,10.2709,10.2858,41595.0
2019-04-25 11:55:00,13.82,13.84,13.81,13.82,166042.0,10.2858,10.3007,10.2784,10.2858,166042.0
2019-04-25 12:00:00,13.83,13.83,13.78,13.79,116750.0,10.2933,10.2933,10.2561,10.2635,116750.0
2019-04-25 12:05:00,13.8,13.81,13.78,13.79,119184.0,10.2709,10.2784,10.2561,10.2635,119184.0
2019-04-25 12:10:00,13.8,13.8,13.77,13.79,237198.0,10.2709,10.2709,10.2486,10.2635,237198.0
2019-04-25 12:15:00,13.79,13.81,13.77,13.8,107336.0,10.2635,10.2784,10.2486,10.2709,107336.0
2019-04-25 12:20:00,13.8,13.84,13.8,13.84,57452.0,10.2709,10.3007,10.2709,10.3007,57452.0
2019-04-25 12:25:00,13.83,13.86,13.82,13.85,80457.0,10.2933,10.3156,10.2858,10.3082,80457.0
2019-04-25 12:30:00,13.85,13.89,13.84,13.88,86403.0,10.3082,10.3379,10.3007,10.3305,86403.0
2019-04-25 12:35:00,13.88,13.89,13.87,13.88,84537.0,10.3305,10.3379,10.323,10.3305,84537.0
2019-04-25 12:40:00,13.88,13.92,13.88,13.92,80957.0,10.3305,10.3603,10.3305,10.3603,80957.0
2019-04-25 12:45:00,13.92,13.94,13.91,13.92,143134.0,10.3603,10.3751,10.3528,10.3603,143134.0
2019-04-25 12:50:00,13.92,13.96,13.92,13.95,182220.0,10.3603,10.39,10.3603,10.3826,182220.0
2019-04-25 12:55:00,13.95,13.95,13.91,13.92,60251.0,10.3826,10.3826,10.3528,10.3603,60251.0
2019-04-25 13:00:00,13.92,13.93,13.91,13.92,42029.0,10.3603,10.3677,10.3528,10.3603,42029.0
2019-04-25 13:05:00,13.92,13.92,13.91,13.92,27043.0,10.3603,10.3603,10.3528,10.3603,27043.0
2019-04-25 13:10:00,13.92,13.92,13.9,13.9,78874.0,10.3603,10.3603,10.3454,10.3454,78874.0
2019-04-25 13:15:00,13.9,13.91,13.89,13.9,97090.0,10.3454,10.3528,10.3379,10.3454,97090.0
2019-04-25 13:20:00,13.9,13.91,13.89,13.91,39925.0,10.3454,10.3528,10.3379,10.3528,39925.0
2019-04-25 13:25:00,13.91,13.92,13.9,13.91,34731.0,10.3528,10.3603,10.3454,10.3528,34731.0
2019-04-25 13:30:00,13.91,13.92,13.9,13.91,255291.0,10.3528,10.3603,10.3454,10.3528,255291.0
2019-04-25 13:35:00,13.91,13.92,13.86,13.87,81100.0,10.3528,10.3603,10.3156,10.323,81100.0
2019-04-25 13:40:00,13.87,13.89,13.86,13.86,155691.0,10.323,10.3379,10.3156,10.3156,155691.0
2019-04-25 13:45:00,13.86,13.87,13.8,13.81,227079.0,10.3156,10.323,10.2709,10.2784,227079.0
2019-04-25 13:50:00,13.81,13.83,13.79,13.8,105921.0,10.2784,10.2933,10.2635,10.2709,105921.0
2019-04-25 13:55:00,13.8,13.81,13.79,13.81,42428.0,10.2709,10.2784,10.2635,10.2784,42428.0
2019-04-25 14:00:00,13.8,13.84,13.79,13.82,112477.0,10.2709,10.3007,10.2635,10.2858,112477.0
2019-04-25 14:05:00,13.82,13.83,13.8,13.81,77673.0,10.2858,10.2933,10.2709,10.2784,77673.0
2019-04-25 14:10:00,13.81,13.81,13.79,13.79,77222.0,10.2784,10.2784,10.2635,10.2635,77222.0
2019-04-25 14:15:00,13.79,13.83,13.78,13.82,114538.0,10.2635,10.2933,10.2561,10.2858,114538.0
2019-04-25 14:20:00,13.83,13.83,13.81,13.82,83903.0,10.2933,10.2933,10.2784,10.2858,83903.0
2019-04-25 14:25:00,13.82,13.83,13.79,13.79,76831.0,10.2858,10.2933,10.2635,10.2635,76831.0
2019-04-25 14:30:00,13.79,13.8,13.75,13.76,142784.0,10.2635,10.2709,10.2337,10.2412,142784.0
2019-04-25 14:35:00,13.76,13.77,13.75,13.76,75410.0,10.2412,10.2486,10.2337,10.2412,75410.0
2019-04-25 14:40:00,13.77,13.8,13.75,13.8,140103.0,10.2486,10.2709,10.2337,10.2709,140103.0
2019-04-25 14:45:00,13.79,13.81,13.78,13.78,88888.0,10.2635,10.2784,10.2561,10.2561,88888.0
2019-04-25 14:50:00,13.78,13.8,13.78,13.78,78115.0,10.2561,10.2709,10.2561,10.2561,78115.0
2019-04-25 14:55:00,13.79,13.79,13.77,13.79,66139.0,10.2635,10.2635,10.2486,10.2635,66139.0
2019-04-25 15:00:00,13.79,13.79,13.75,13.75,80137.0,10.2635,10.2635,10.2337,10.2337,80137.0
2019-04-25 15:05:00,13.75,13.75,13.71,13.72,226979.0,10.2337,10.2337,10.204,10.2114,226979.0
2019-04-25 15:10:00,13.71,13.72,13.68,13.68,153330.0,10.204,10.2114,10.1816,10.1816,153330.0
2019-04-25 15:15:00,13.68,13.69,13.66,13.67,232675.0,10.1816,10.1891,10.1667,10.1742,232675.0
2019-04-25 15:20:00,13.67,13.69,13.66,13.69,96869.0,10.1742,10.1891,10.1667,10.1891,96869.0
2019-04-25 15:25:00,13.69,13.73,13.69,13.72,123168.0,10.1891,10.2188,10.1891,10.2114,123168.0
2019-04-25 15:30:00,13.72,13.74,13.71,13.72,125607.0,10.2114,10.2263,10.204,10.2114,125607.0
2019-04-25 15:35:00,13.72,13.73,13.71,13.71,41601.0,10.2114,10.2188,10.204,10.204,41601.0
2019-04-25 15:40:00,13.71,13.76,13.71,13.76,143137.0,10.204,10.2412,10.204,10.2412,143137.0
2019-04-25 15:45:00,13.76,13.76,13.7,13.71,388092.0,10.2412,10.2412,10.1965,10.204,388092.0
2019-04-25 15:50:00,13.71,13.73,13.67,13.68,1199312.0,10.204,10.2188,10.1742,10.1816,1199312.0
2019-04-25 15:55:00,13.68,13.7,13.67,13.68,470229.0,10.1816,10.1965,10.1742,10.1816,470229.0
2019-04-26 09:30:00,13.69,13.74,13.65,13.72,281096.0,10.1891,10.2263,10.1593,10.2114,281096.0
2019-04-26 09:35:00,13.73,13.75,13.69,13.72,356476.0,10.2188,10.2337,10.1891,10.2114,356476.0
2019-04-26 09:40:00,13.72,13.79,13.71,13.75,233624.0,10.2114,10.2635,10.204,10.2337,233624.0
2019-04-26 09:45:00,13.75,13.85,13.75,13.82,404383.0,10.2337,10.3082,10.2337,10.2858,404383.0
2019-04-26 09:50:00,13.83,13.87,13.81,13.82,254545.0,10.2933,10.323,10.2784,10.2858,254545.0
2019-04-26 09:55:00,13.82,13.82,13.73,13.74,188291.0,10.2858,10.2858,10.2188,10.2263,188291.0
2019-04-26 10:00:00,13.74,13.76,13.71,13.74,186260.0,10.2263,10.2412,10.204,10.2263,186260.0
2019-04-26 10:05:00,13.74,13.74,13.66,13.66,165293.0,10.2263,10.2263,10.1667,10.1667,165293.0
2019-04-26 10:10:00,13.67,13.68,13.65,13.66,65682.0,10.1742,10.1816,10.1593,10.1667,65682.0
2019-04-26 10:15:00,13.66,13.69,13.65,13.69,163263.0,10.1667,10.1891,10.1593,10.1891,163263.0
2019-04-26 10:20:00,13.69,13.74,13.68,13.73,69225.0,10.1891,10.2263,10.1816,10.2188,69225.0
2019-04-26 10:25:00,13.72,13.73,13.71,13.73,45151.0,10.2114,10.2188,10.204,10.2188,45151.0
2019-04-26 10:30:00,13.72,13.75,13.72,13.74,134086.0,10.2114,10.2337,10.2114,10.2263,134086.0
2019-04-26 10:35:00,13.74,13.75,13.71,13.71,28320.0,10.2263,10.2337,10.204,10.204,28320.0
2019-04-26 10:40:00,13.71,13.71,13.67,13.68,137746.0,10.204,10.204,10.1742,10.1816,137746.0
2019-04-26 10:45:00,13.68,13.7,13.64,13.65,168758.0,10.1816,10.1965,10.1519,10.1593,168758.0
2019-04-26 10:50:00,13.65,13.66,13.62,13.65,143337.0,10.1593,10.1667,10.137,10.1593,143337.0
2019-04-26 10:55:00,13.65,13.65,13.63,13.64,63903.0,10.1593,10.1593,10.1444,10.1519,63903.0
2019-04-26 11:00:00,13.63,13.64,13.59,13.61,291577.0,10.1444,10.1519,10.1146,10.1295,291577.0
2019-04-26 11:05:00,13.61,13.63,13.59,13.62,264240.0,10.1295,10.1444,10.1146,10.137,264240.0
2019-04-26 11:10:00,13.62,13.66,13.61,13.66,77913.0,10.137,10.1667,10.1295,10.1667,77913.0
2019-04-26 11:15:00,13.66,13.67,13.64,13.66,52739.0,10.1667,10.1742,10.1519,10.1667,52739.0
2019-04-26 11:20:00,13.66,13.67,13.64,13.64,89348.0,10.1667,10.1742,10.1519,10.1519,89348.0
2019-04-26 11:25:00,13.65,13.71,13.64,13.71,68626.0,10.1593,10.204,10.1519,10.204,68626.0
2019-04-26 11:30:00,13.71,13.72,13.7,13.72,42006.0,10.204,10.2114,10.1965,10.2114,42006.0
2019-04-26 11:35:00,13.72,13.73,13.69,13.7,504935.0,10.2114,10.2188,10.1891,10.1965,504935.0
2019-04-26 11:40:00,13.7,13.73,13.7,13.71,131555.0,10.1965,10.2188,10.1965,10.204,131555.0
2019-04-26 11:45:00,13.71,13.73,13.69,13.69,291102.0,10.204,10.2188,10.1891,10.1891,291102.0
2019-04-26 11:50:00,13.69,13.7,13.67,13.68,98548.0,10.1891,10.1965,10.1742,10.1816,98548.0
2019-04-26 11:55:00,13.67,13.67,13.61,13.62,494097.0,10.1742,10.1742,10.1295,10.137,494097.0
2019-04-26 12:00:00,13.62,13.63,13.6,13.62,216602.0,10.137,10.1444,10.1221,10.137,216602.0
2019-04-26 12:05:00,13.62,13.65,13.61,13.65,110497.0,10.137,10.1593,10.1295,10.1593,110497.0
2019-04-26 12:10:00,13.65,13.69,13.64,13.68,200691.0,10.1593,10.1891,10.1519,10.1816,200691.0
2019-04-26 12:15:00,13.68,13.7,13.67,13.7,139128.0,10.1816,10.1965,10.1742,10.1965,139128.0
2019-04-26 12:20:00,13.7,13.71,13.68,13.68,69773.0,10.1965,10.204,10.1816,10.1816,69773.0
2019-04-26 12:25:00,13.69,13.69,13.67,13.68,40701.0,10.1891,10.1891,10.1742,10.1816,40701.0
2019-04-26 12:30:00,13.68,13.71,13.66,13.7,89702.0,10.1816,10.204,10.1667,10.1965,89702.0
2019-04-26 12:35:00,13.7,13.71,13.68,13.69,53316.0,10.1965,10.204,10.1816,10.1891,53316.0
2019-04-26 12:40:00,13.69,13.7,13.67,13.7,38381.0,10.1891,10.1965,10.1742,10.1965,38381.0
2019-04-26 12:45:00,13.7,13.72,13.69,13.71,63458.0,10.1965,10.2114,10.1891,10.204,63458.0
2019-04-26 12:50:00,13.71,13.74,13.7,13.72,70472.0,10.204,10.2263,10.1965,10.2114,70472.0
2019-04-26 12:55:00,13.72,13.76,13.72,13.75,69266.0,10.2114,10.2412,10.2114,10.2337,69266.0
2019-04-26 13:00:00,13.74,13.74,13.73,13.74,44307.0,10.2263,10.2263,10.2188,10.2263,44307.0
2019-04-26 13:05:00,13.74,13.74,13.72,13.74,21945.0,10.2263,10.2263,10.2114,10.2263,21945.0
2019-04-26 13:10:00,13.74,13.76,13.73,13.74,56176.0,10.2263,10.2412,10.2188,10.2263,56176.0
2019-04-26 13:15:00,13.74,13.75,13.73,13.74,15662.0,10.2263,10.2337,10.2188,10.2263,15662.0
2019-04-26 13:20:00,13.75,13.76,13.73,13.76,20460.0,10.2337,10.2412,10.2188,10.2412,20460.0
2019-04-26 13:25:00,13.76,13.76,13.74,13.75,37391.0,10.2412,10.2412,10.2263,10.2337,37391.0
2019-04-26 13:30:00,13.75,13.76,13.74,13.75,89003.0,10.2337,10.2412,10.2263,10.2337,89003.0
2019-04-26 13:35:00,13.75,13.75,13.73,13.75,72978.0,10.2337,10.2337,10.2188,10.2337,72978.0
2019-04-26 13:40:00,13.75,13.75,13.73,13.74,66328.0,10.2337,10.2337,10.2188,10.2263,66328.0
2019-04-26 13:45:00,13.74,13.76,13.73,13.75,72166.0,10.2263,10.2412,10.2188,10.2337,72166.0
2019-04-26 13:50:00,13.75,13.76,13.74,13.76,40209.0,10.2337,10.2412,10.2263,10.2412,40209.0
2019-04-26 13:55:00,13.76,13.76,13.74,13.75,23572.0,10.2412,10.2412,10.2263,10.2337,23572.0
2019-04-26 14:00:00,13.74,13.75,13.7,13.74,116131.0,10.2263,10.2337,10.1965,10.2263,116131.0
2019-04-26 14:05:00,13.73,13.75,13.72,13.74,113462.0,10.2188,10.2337,10.2114,10.2263,113462.0
2019-04-26 14:10:00,13.73,13.74,13.72,13.73,23387.0,10.2188,10.2263,10.2114,10.2188,23387.0
2019-04-26 14:15:00,13.73,13.74,13.72,13.73,49916.0,10.2188,10.2263,10.2114,10.2188,49916.0
2019-04-26 14:20:00,13.73,13.75,13.72,13.75,40637.0,10.2188,10.2337,10.2114,10.2337,40637.0
2019-04-26 14:25:00,13.75,13.75,13.73,13.74,27157.0,10.2337,10.2337,10.2188,10.2263,27157.0
2019-04-26 14:30:00,13.74,13.74,13.72,13.73,33652.0,10.2263,10.2263,10.2114,10.2188,33652.0
2019-04-26 14:35:00,13.73,13.75,13.72,13.73,139299.0,10.2188,10.2337,10.2114,10.2188,139299.0
2019-04-26 14:40:00,13.73,13.74,13.72,13.73,16233.0,10.2188,10.2263,10.2114,10.2188,16233.0
2019-04-26 14:45:00,13.72,13.73,13.7,13.73,88695.0,10.2114,10.2188,10.1965,10.2188,88695.0
2019-04-26 14:50:00,13.73,13.74,13.72,13.72,61336.0,10.2188,10.2263,10.2114,10.2114,61336.0
2019-04-26 14:55:00,13.72,13.73,13.71,13.73,30753.0,10.2114,10.2188,10.204,10.2188,30753.0
2019-04-26 15:00:00,13.73,13.76,13.72,13.76,67145.0,10.2188,10.2412,10.2114,10.2412,67145.0
2019-04-26 15:05:00,13.76,13.77,13.73,13.75,75781.0,10.2412,10.2486,10.2188,10.2337,75781.0
2019-04-26 15:10:00,13.75,13.75,13.72,13.74,80359.0,10.2337,10.2337,10.2114,10.2263,80359.0
2019-04-26 15:15:00,13.74,13.74,13.71,13.71,192065.0,10.2263,10.2263,10.204,10.204,192065.0
2019-04-26 15:20:00,13.71,13.72,13.69,13.69,55052.0,10.204,10.2114,10.1891,10.1891,55052.0
2019-04-26 15:25:00,13.7,13.72,13.69,13.7,103581.0,10.1965,10.2114,10.1891,10.1965,103581.0
2019-04-26 15:30:00,13.7,13.71,13.69,13.71,66488.0,10.1965,10.204,10.1891,10.204,66488.0
2019-04-26 15:35:00,13.71,13.75,13.7,13.73,459179.0,10.204,10.2337,10.1965,10.2188,459179.0
2019-04-26 15:40:00,13.73,13.74,13.71,13.73,168926.0,10.2188,10.2263,10.204,10.2188,168926.0
2019-04-26 15:45:00,13.73,13.75,13.72,13.74,232324.0,10.2188,10.2337,10.2114,10.2263,232324.0
2019-04-26 15:50:00,13.74,13.75,13.72,13.75,310533.0,10.2263,10.2337,10.2114,10.2337,310533.0
2019-04-26 15:55:00,13.75,13.75,13.72,13.74,635536.0,10.2337,10.2337,10.2114,10.2263,635536.0
2019-04-29 09:30:00,13.77,13.9,13.72,13.9,244008.0,10.2486,10.3454,10.2114,10.3454,244008.0
2019-04-29 09:35:00,13.91,13.99,13.89,13.99,495811.0,10.3528,10.4124,10.3379,10.4124,495811.0
2019-04-29 09:40:00,13.98,14.0,13.95,13.98,841745.0,10.4049,10.4198,10.3826,10.4049,841745.0
2019-04-29 09:45:00,13.97,14.03,13.97,14.02,645994.0,10.3975,10.4421,10.3975,10.4347,645994.0
2019-04-29 09:50:00,14.0,14.01,13.97,13.97,130978.0,10.4198,10.4272,10.3975,10.3975,130978.0
2019-04-29 09:55:00,13.97,14.02,13.96,13.98,253769.0,10.3975,10.4347,10.39,10.4049,253769.0
2019-04-29 10:00:00,13.99,13.99,13.95,13.98,139091.0,10.4124,10.4124,10.3826,10.4049,139091.0
2019-04-29 10:05:00,13.97,13.97,13.9,13.92,147830.0,10.3975,10.3975,10.3454,10.3603,147830.0
2019-04-29 10:10:00,13.92,13.95,13.91,13.93,75290.0,10.3603,10.3826,10.3528,10.3677,75290.0
2019-04-29 10:15:00,13.93,13.95,13.92,13.93,48165.0,10.3677,10.3826,10.3603,10.3677,48165.0
2019-04-29 10:20:00,13.93,13.94,13.9,13.91,51660.0,10.3677,10.3751,10.3454,10.3528,51660.0
2019-04-29 10:25:00,13.92,13.94,13.91,13.92,36359.0,10.3603,10.3751,10.3528,10.3603,36359.0
2019-04-29 10:30:00,13.92,13.95,13.9,13.93,143734.0,10.3603,10.3826,10.3454,10.3677,143734.0
2019-04-29 10:35:00,13.94,13.96,13.93,13.95,53591.0,10.3751,10.39,10.3677,10.3826,53591.0
2019-04-29 10:40:00,13.95,13.99,13.92,13.98,1037623.0,10.3826,10.4124,10.3603,10.4049,1037623.0
2019-04-29 10:45:00,13.98,14.0,13.97,14.0,44633.0,10.4049,10.4198,10.3975,10.4198,44633.0
2019-04-29 10:50:00,14.0,14.01,13.97,14.0,237084.0,10.4198,10.4272,10.3975,10.4198,237084.0
2019-04-29 10:55:00,14.0,14.0,13.96,13.96,203496.0,10.4198,10.4198,10.39,10.39,203496.0
2019-04-29 11:00:00,13.96,13.97,13.94,13.95,380097.0,10.39,10.3975,10.3751,10.3826,380097.0
2019-04-29 11:05:00,13.95,13.96,13.94,13.96,52639.0,10.3826,10.39,10.3751,10.39,52639.0
2019-04-29 11:10:00,13.97,13.99,13.95,13.98,46242.0,10.3975,10.4124,10.3826,10.4049,46242.0
2019-04-29 11:15:00,13.98,13.99,13.97,13.99,85085.0,10.4049,10.4124,10.3975,10.4124,85085.0
2019-04-29 11:20:00,13.98,14.0,13.95,13.96,58869.0,10.4049,10.4198,10.3826,10.39,58869.0
2019-04-29 11:25:00,13.96,13.98,13.95,13.96,60049.0,10.39,10.4049,10.3826,10.39,60049.0
2019-04-29 11:30:00,13.95,13.96,13.94,13.96,41989.0,10.3826,10.39,10.3751,10.39,41989.0
2019-04-29 11:35:00,13.95,13.96,13.94,13.96,25268.0,10.3826,10.39,10.3751,10.39,25268.0
2019-04-29 11:40:00,13.95,13.98,13.94,13.98,63487.0,10.3826,10.4049,10.3751,10.4049,63487.0
2019-04-29 11:45:00,13.98,14.0,13.96,13.98,92639.0,10.4049,10.4198,10.39,10.4049,92639.0
2019-04-29 11:50:00,13.99,14.01,13.98,14.0,42750.0,10.4124,10.4272,10.4049,10.4198,42750.0
2019-04-29 11:55:00,14.0,14.02,14.0,14.01,78659.0,10.4198,10.4347,10.4198,10.4272,78659.0
2019-04-29 12:00:00,14.0,14.03,13.98,14.03,135100.0,10.4198,10.4421,10.4049,10.4421,135100.0
2019-04-29 12:05:00,14.02,14.04,14.02,14.03,121710.0,10.4347,10.4496,10.4347,10.4421,121710.0
2019-04-29 12:10:00,14.04,14.06,14.03,14.04,54771.0,10.4496,10.4645,10.4421,10.4496,54771.0
2019-04-29 12:15:00,14.04,14.04,14.02,14.04,24314.0,10.4496,10.4496,10.4347,10.4496,24314.0
2019-04-29 12:20:00,14.03,14.05,14.02,14.05,181949.0,10.4421,10.457,10.4347,10.457,181949.0
2019-04-29 12:25:00,14.05,14.05,14.03,14.05,34592.0,10.457,10.457,10.4421,10.457,34592.0
2019-04-29 12:30:00,14.05,14.06,14.03,14.04,106813.0,10.457,10.4645,10.4421,10.4496,106813.0
2019-04-29 12:35:00,14.03,14.04,14.02,14.02,110971.0,10.4421,10.4496,10.4347,10.4347,110971.0
2019-04-29 12:40:00,14.03,14.03,14.01,14.02,34388.0,10.4421,10.4421,10.4272,10.4347,34388.0
2019-04-29 12:45:00,14.01,14.03,14.01,14.03,18452.0,10.4272,10.4421,10.4272,10.4421,18452.0
2019-04-29 12:50:00,14.03,14.04,14.02,14.04,33933.0,10.4421,10.4496,10.4347,10.4496,33933.0
2019-04-29 12:55:00,14.04,14.05,14.02,14.05,54004.0,10.4496,10.457,10.4347,10.457,54004.0
2019-04-29 13:00:00,14.04,14.06,14.04,14.06,16820.0,10.4496,10.4645,10.4496,10.4645,16820.0
2019-04-29 13:05:00,14.05,14.06,14.02,14.04,44992.0,10.457,10.4645,10.4347,10.4496,44992.0
2019-04-29 13:10:00,14.04,14.05,14.0,14.02,33734.0,10.4496,10.457,10.4198,10.4347,33734.0
2019-04-29 13:15:00,14.01,14.03,14.01,14.01,39088.0,10.4272,10.4421,10.4272,10.4272,39088.0
2019-04-29 13:20:00,14.02,14.03,14.0,14.01,91665.0,10.4347,10.4421,10.4198,10.4272,91665.0
2019-04-29 13:25:00,14.01,14.02,14.0,14.02,56509.0,10.4272,10.4347,10.4198,10.4347,56509.0
2019-04-29 13:30:00,14.02,14.02,13.99,14.01,36570.0,10.4347,10.4347,10.4124,10.4272,36570.0
2019-04-29 13:35:00,14.01,14.02,13.99,13.99,70557.0,10.4272,10.4347,10.4124,10.4124,70557.0
2019-04-29 13:40:00,14.0,14.03,14.0,14.03,34076.0,10.4198,10.4421,10.4198,10.4421,34076.0
2019-04-29 13:45:00,14.03,14.04,14.01,14.03,80944.0,10.4421,10.4496,10.4272,10.4421,80944.0
2019-04-29 13:50:00,14.03,14.04,14.02,14.03,27374.0,10.4421,10.4496,10.4347,10.4421,27374.0
2019-04-29 13:55:00,14.03,14.04,14.02,14.02,25646.0,10.4421,10.4496,10.4347,10.4347,25646.0
2019-04-29 14:00:00,14.03,14.04,14.01,14.01,35679.0,10.4421,10.4496,10.4272,10.4272,35679.0
2019-04-29 14:05:00,14.01,14.02,13.99,14.01,209366.0,10.4272,10.4347,10.4124,10.4272,209366.0
2019-04-29 14:10:00,14.01,14.03,14.0,14.03,51629.0,10.4272,10.4421,10.4198,10.4421,51629.0
2019-04-29 14:15:00,14.03,14.03,14.01,14.02,34295.0,10.4421,10.4421,10.4272,10.4347,34295.0
2019-04-29 14:20:00,14.02,14.04,14.01,14.04,64453.0,10.4347,10.4496,10.4272,10.4496,64453.0
2019-04-29 14:25:00,14.04,14.04,14.0,14.01,32938.0,10.4496,10.4496,10.4198,10.4272,32938.0
2019-04-29 14:30:00,14.0,14.01,13.98,13.98,97871.0,10.4198,10.4272,10.4049,10.4049,97871.0
2019-04-29 14:35:00,13.98,13.99,13.97,13.99,75777.0,10.4049,10.4124,10.3975,10.4124,75777.0
2019-04-29 14:40:00,13.99,14.0,13.98,13.98,43463.0,10.4124,10.4198,10.4049,10.4049,43463.0
2019-04-29 14:45:00,13.98,13.99,13.96,13.97,68428.0,10.4049,10.4124,10.39,10.3975,68428.0
2019-04-29 14:50:00,13.97,13.99,13.97,13.97,37684.0,10.3975,10.4124,10.3975,10.3975,37684.0
2019-04-29 14:55:00,13.98,13.98,13.96,13.96,35914.0,10.4049,10.4049,10.39,10.39,35914.0
2019-04-29 15:00:00,13.97,13.99,13.96,13.99,96653.0,10.3975,10.4124,10.39,10.4124,96653.0
2019-04-29 15:05:00,13.99,14.0,13.98,14.0,60558.0,10.4124,10.4198,10.4049,10.4198,60558.0
2019-04-29 15:10:00,14.0,14.0,13.97,13.98,67482.0,10.4198,10.4198,10.3975,10.4049,67482.0
2019-04-29 15:15:00,13.98,14.0,13.97,14.0,151576.0,10.4049,10.4198,10.3975,10.4198,151576.0
2019-04-29 15:20:00,14.0,14.01,13.98,13.98,79766.0,10.4198,10.4272,10.4049,10.4049,79766.0
2019-04-29 15:25:00,13.99,14.01,13.98,14.0,87024.0,10.4124,10.4272,10.4049,10.4198,87024.0
2019-04-29 15:30:00,14.0,14.0,13.95,13.95,129479.0,10.4198,10.4198,10.3826,10.3826,129479.0
2019-04-29 15:35:00,13.95,13.98,13.95,13.98,331078.0,10.3826,10.4049,10.3826,10.4049,331078.0
2019-04-29 15:40:00,13.98,13.98,13.94,13.96,284643.0,10.4049,10.4049,10.3751,10.39,284643.0
2019-04-29 15:45:00,13.95,13.99,13.93,13.98,273381.0,10.3826,10.4124,10.3677,10.4049,273381.0
2019-04-29 15:50:00,13.98,13.98,13.94,13.96,518931.0,10.4049,10.4049,10.3751,10.39,518931.0
2019-04-29 15:55:00,13.95,13.96,13.92,13.94,536614.0,10.3826,10.39,10.3603,10.3751,536614.0
2019-04-30 09:30:00,13.96,14.02,13.95,14.01,148183.0,10.39,10.4347,10.3826,10.4272,148183.0
2019-04-30 09:35:00,14.01,14.03,13.97,13.97,128325.0,10.4272,10.4421,10.3975,10.3975,128325.0
2019-04-30 09:40:00,13.97,14.01,13.97,13.97,220934.0,10.3975,10.4272,10.3975,10.3975,220934.0
2019-04-30 09:45:00,13.97,13.97,13.91,13.94,243508.0,10.3975,10.3975,10.3528,10.3751,243508.0
2019-04-30 09:50:00,13.95,13.98,13.93,13.94,88677.0,10.3826,10.4049,10.3677,10.3751,88677.0
2019-04-30 09:55:00,13.93,13.95,13.92,13.94,266407.0,10.3677,10.3826,10.3603,10.3751,266407.0
2019-04-30 10:00:00,13.94,13.94,13.88,13.88,275214.0,10.3751,10.3751,10.3305,10.3305,275214.0
2019-04-30 10:05:00,13.88,13.9,13.85,13.88,667955.0,10.3305,10.3454,10.3082,10.3305,667955.0
2019-04-30 10:10:00,13.88,13.89,13.82,13.83,281868.0,10.3305,10.3379,10.2858,10.2933,281868.0
2019-04-30 10:15:00,13.82,13.88,13.82,13.86,95562.0,10.2858,10.3305,10.2858,10.3156,95562.0
2019-04-30 10:20:00,13.85,13.9,13.85,13.89,193280.0,10.3082,10.3454,10.3082,10.3379,193280.0
2019-04-30 10:25:00,13.89,13.91,13.87,13.91,187227.0,10.3379,10.3528,10.323,10.3528,187227.0
2019-04-30 10:30:00,13.91,13.94,13.9,13.92,59132.0,10.3528,10.3751,10.3454,10.3603,59132.0
2019-04-30 10:35:00,13.92,13.94,13.91,13.93,67171.0,10.3603,10.3751,10.3528,10.3677,67171.0
2019-04-30 10:40:00,13.92,13.95,13.91,13.93,138631.0,10.3603,10.3826,10.3528,10.3677,138631.0
2019-04-30 10:45:00,13.92,13.94,13.9,13.92,36402.0,10.3603,10.3751,10.3454,10.3603,36402.0
2019-04-30 10:50:00,13.91,13.92,13.9,13.9,21292.0,10.3528,10.3603,10.3454,10.3454,21292.0
2019-04-30 10:55:00,13.9,13.92,13.88,13.89,130923.0,10.3454,10.3603,10.3305,10.3379,130923.0
2019-04-30 11:00:00,13.89,13.89,13.82,13.83,94558.0,10.3379,10.3379,10.2858,10.2933,94558.0
2019-04-30 11:05:00,13.83,13.84,13.8,13.83,43642.0,10.2933,10.3007,10.2709,10.2933,43642.0
2019-04-30 11:10:00,13.83,13.86,13.83,13.86,70980.0,10.2933,10.3156,10.2933,10.3156,70980.0
2019-04-30 11:15:00,13.85,13.87,13.85,13.85,31183.0,10.3082,10.323,10.3082,10.3082,31183.0
2019-04-30 11:20:00,13.85,13.88,13.84,13.85,80191.0,10.3082,10.3305,10.3007,10.3082,80191.0
2019-04-30 11:25:00,13.85,13.85,13.82,13.83,31732.0,10.3082,10.3082,10.2858,10.2933,31732.0
2019-04-30 11:30:00,13.84,13.88,13.83,13.83,197366.0,10.3007,10.3305,10.2933,10.2933,197366.0
2019-04-30 11:35:00,13.83,13.85,13.81,13.83,147854.0,10.2933,10.3082,10.2784,10.2933,147854.0
2019-04-30 11:40:00,13.83,13.86,13.82,13.86,110129.0,10.2933,10.3156,10.2858,10.3156,110129.0
2019-04-30 11:45:00,13.86,13.86,13.82,13.84,47392.0,10.3156,10.3156,10.2858,10.3007,47392.0
2019-04-30 11:50:00,13.84,13.89,13.83,13.85,253159.0,10.3007,10.3379,10.2933,10.3082,253159.0
2019-04-30 11:55:00,13.85,13.87,13.84,13.85,54767.0,10.3082,10.323,10.3007,10.3082,54767.0
2019-04-30 12:00:00,13.85,13.86,13.83,13.84,35356.0,10.3082,10.3156,10.2933,10.3007,35356.0
2019-04-30 12:05:00,13.84,13.87,13.83,13.86,47574.0,10.3007,10.323,10.2933,10.3156,47574.0
2019-04-30 12:10:00,13.86,13.87,13.85,13.87,27599.0,10.3156,10.323,10.3082,10.323,27599.0
2019-04-30 12:15:00,13.87,13.88,13.86,13.87,45534.0,10.323,10.3305,10.3156,10.323,45534.0
2019-04-30 12:20:00,13.87,13.87,13.84,13.85,45912.0,10.323,10.323,10.3007,10.3082,45912.0
2019-04-30 12:25:00,13.86,13.86,13.83,13.84,34849.0,10.3156,10.3156,10.2933,10.3007,34849.0
2019-04-30 12:30:00,13.85,13.86,13.83,13.85,59899.0,10.3082,10.3156,10.2933,10.3082,59899.0
2019-04-30 12:35:00,13.85,13.85,13.83,13.84,36536.0,10.3082,10.3082,10.2933,10.3007,36536.0
2019-04-30 12:40:00,13.84,13.85,13.83,13.85,128847.0,10.3007,10.3082,10.2933,10.3082,128847.0
2019-04-30 12:45:00,13.85,13.85,13.83,13.83,52374.0,10.3082,10.3082,10.2933,10.2933,52374.0
2019-04-30 12:50:00,13.83,13.84,13.83,13.83,175856.0,10.2933,10.3007,10.2933,10.2933,175856.0
2019-04-30 12:55:00,13.83,13.84,13.81,13.84,140646.0,10.2933,10.3007,10.2784,10.3007,140646.0
2019-04-30 13:00:00,13.84,13.87,13.83,13.87,66963.0,10.3007,10.323,10.2933,10.323,66963.0
2019-04-30 13:05:00,13.87,13.88,13.86,13.88,36465.0,10.323,10.3305,10.3156,10.3305,36465.0
2019-04-30 13:10:00,13.88,13.88,13.85,13.87,57952.0,10.3305,10.3305,10.3082,10.323,57952.0
2019-04-30 13:15:00,13.86,13.88,13.86,13.86,63011.0,10.3156,10.3305,10.3156,10.3156,63011.0
2019-04-30 13:20:00,13.87,13.88,13.85,13.86,51798.0,10.323,10.3305,10.3082,10.3156,51798.0
2019-04-30 13:25:00,13.86,13.88,13.85,13.87,63394.0,10.3156,10.3305,10.3082,10.323,63394.0
2019-04-30 13:30:00,13.87,13.88,13.85,13.88,51278.0,10.323,10.3305,10.3082,10.3305,51278.0
2019-04-30 13:35:00,13.88,13.89,13.87,13.88,33939.0,10.3305,10.3379,10.323,10.3305,33939.0
2019-04-30 13:40:00,13.88,13.9,13.87,13.89,72405.0,10.3305,10.3454,10.323,10.3379,72405.0
2019-04-30 13:45:00,13.9,13.9,13.87,13.89,39298.0,10.3454,10.3454,10.323,10.3379,39298.0
2019-04-30 13:50:00,13.88,13.91,13.86,13.87,92715.0,10.3305,10.3528,10.3156,10.323,92715.0
2019-04-30 13:55:00,13.86,13.89,13.86,13.88,144852.0,10.3156,10.3379,10.3156,10.3305,144852.0
2019-04-30 14:00:00,13.88,13.9,13.88,13.88,58527.0,10.3305,10.3454,10.3305,10.3305,58527.0
2019-04-30 14:05:00,13.88,13.89,13.87,13.87,57353.0,10.3305,10.3379,10.323,10.323,57353.0
2019-04-30 14:10:00,13.87,13.88,13.86,13.87,42446.0,10.323,10.3305,10.3156,10.323,42446.0
2019-04-30 14:15:00,13.86,13.9,13.86,13.9,53800.0,10.3156,10.3454,10.3156,10.3454,53800.0
2019-04-30 14:20:00,13.9,13.91,13.89,13.9,41481.0,10.3454,10.3528,10.3379,10.3454,41481.0
2019-04-30 14:25:00,13.9,13.91,13.89,13.91,82590.0,10.3454,10.3528,10.3379,10.3528,82590.0
2019-04-30 14:30:00,13.91,13.91,13.88,13.88,171332.0,10.3528,10.3528,10.3305,10.3305,171332.0
2019-04-30 14:35:00,13.89,13.91,13.88,13.9,103215.0,10.3379,10.3528,10.3305,10.3454,103215.0
2019-04-30 14:40:00,13.9,13.91,13.89,13.9,67634.0,10.3454,10.3528,10.3379,10.3454,67634.0
2019-04-30 14:45:00,13.89,13.91,13.89,13.89,177460.0,10.3379,10.3528,10.3379,10.3379,177460.0
2019-04-30 14:50:00,13.9,13.9,13.88,13.9,82061.0,10.3454,10.3454,10.3305,10.3454,82061.0
2019-04-30 14:55:00,13.9,13.91,13.89,13.91,73184.0,10.3454,10.3528,10.3379,10.3528,73184.0
2019-04-30 15:00:00,13.9,13.91,13.88,13.9,69154.0,10.3454,10.3528,10.3305,10.3454,69154.0
2019-04-30 15:05:00,13.9,13.9,13.88,13.9,128344.0,10.3454,10.3454,10.3305,10.3454,128344.0
2019-04-30 15:10:00,13.89,13.9,13.87,13.87,46645.0,10.3379,10.3454,10.323,10.323,46645.0
2019-04-30 15:15:00,13.88,13.88,13.85,13.86,58187.0,10.3305,10.3305,10.3082,10.3156,58187.0
2019-04-30 15:20:00,13.86,13.89,13.86,13.87,72735.0,10.3156,10.3379,10.3156,10.323,72735.0
2019-04-30 15:25:00,13.87,13.88,13.85,13.86,86180.0,10.323,10.3305,10.3082,10.3156,86180.0
2019-04-30 15:30:00,13.86,13.87,13.85,13.86,165719.0,10.3156,10.323,10.3082,10.3156,165719.0
2019-04-30 15:35:00,13.86,13.88,13.85,13.86,125838.0,10.3156,10.3305,10.3082,10.3156,125838.0
2019-04-30 15:40:00,13.86,13.87,13.85,13.85,94304.0,10.3156,10.323,10.3082,10.3082,94304.0
2019-04-30 15:45:00,13.85,13.88,13.85,13.87,180023.0,10.3082,10.3305,10.3082,10.323,180023.0
2019-04-30 15:50:00,13.87,13.89,13.86,13.88,184620.0,10.323,10.3379,10.3156,10.3305,184620.0
2019-04-30 15:55:00,13.88,13.95,13.88,13.92,1394802.0,10.3305,10.3826,10.3305,10.3603,1394802.0
2019-05-01 09:30:00,13.88,13.96,13.88,13.95,143928.0,10.3305,10.39,10.3305,10.3826,143928.0
2019-05-01 09:35:00,13.96,14.02,13.94,14.0,270385.0,10.39,10.4347,10.3751,10.4198,270385.0
2019-05-01 09:40:00,14.0,14.03,13.99,13.99,117408.0,10.4198,10.4421,10.4124,10.4124,117408.0
2019-05-01 09:45:00,13.99,14.02,13.96,13.98,303869.0,10.4124,10.4347,10.39,10.4049,303869.0
2019-05-01 09:50:00,13.99,14.02,13.98,14.0,65353.0,10.4124,10.4347,10.4049,10.4198,65353.0
2019-05-01 09:55:00,14.01,14.03,13.99,14.01,41396.0,10.4272,10.4421,10.4124,10.4272,41396.0
2019-05-01 10:00:00,14.01,14.01,13.93,13.94,117406.0,10.4272,10.4272,10.3677,10.3751,117406.0
2019-05-01 10:05:00,13.94,13.94,13.91,13.91,57352.0,10.3751,10.3751,10.3528,10.3528,57352.0
2019-05-01 10:10:00,13.92,13.92,13.88,13.89,131004.0,10.3603,10.3603,10.3305,10.3379,131004.0
2019-05-01 10:15:00,13.89,13.92,13.89,13.92,45427.0,10.3379,10.3603,10.3379,10.3603,45427.0
2019-05-01 10:20:00,13.92,13.93,13.91,13.91,39923.0,10.3603,10.3677,10.3528,10.3528,39923.0
2019-05-01 10:25:00,13.92,13.92,13.88,13.88,37975.0,10.3603,10.3603,10.3305,10.3305,37975.0
2019-05-01 10:30:00,13.88,13.89,13.86,13.88,101164.0,10.3305,10.3379,10.3156,10.3305,101164.0
2019-05-01 10:35:00,13.88,13.9,13.88,13.89,55932.0,10.3305,10.3454,10.3305,10.3379,55932.0
2019-05-01 10:40:00,13.89,13.91,13.89,13.9,27348.0,10.3379,10.3528,10.3379,10.3454,27348.0
2019-05-01 10:45:00,13.9,13.91,13.88,13.88,40479.0,10.3454,10.3528,10.3305,10.3305,40479.0
2019-05-01 10:50:00,13.88,13.89,13.86,13.86,85261.0,10.3305,10.3379,10.3156,10.3156,85261.0
2019-05-01 10:55:00,13.86,13.87,13.85,13.85,106088.0,10.3156,10.323,10.3082,10.3082,106088.0
2019-05-01 11:00:00,13.86,13.87,13.84,13.87,60699.0,10.3156,10.323,10.3007,10.323,60699.0
2019-05-01 11:05:00,13.87,13.88,13.86,13.87,18165.0,10.323,10.3305,10.3156,10.323,18165.0
2019-05-01 11:10:00,13.87,13.88,13.85,13.86,51567.0,10.323,10.3305,10.3082,10.3156,51567.0
2019-05-01 11:15:00,13.85,13.85,13.8,13.81,95997.0,10.3082,10.3082,10.2709,10.2784,95997.0
2019-05-01 11:20:00,13.81,13.81,13.79,13.81,52926.0,10.2784,10.2784,10.2635,10.2784,52926.0
2019-05-01 11:25:00,13.81,13.83,13.81,13.83,41148.0,10.2784,10.2933,10.2784,10.2933,41148.0
2019-05-01 11:30:00,13.83,13.85,13.82,13.84,48699.0,10.2933,10.3082,10.2858,10.3007,48699.0
2019-05-01 11:35:00,13.84,13.84,13.83,13.83,17207.0,10.3007,10.3007,10.2933,10.2933,17207.0
2019-05-01 11:40:00,13.83,13.84,13.82,13.82,63217.0,10.2933,10.3007,10.2858,10.2858,63217.0
2019-05-01 11:45:00,13.82,13.84,13.82,13.84,45733.0,10.2858,10.3007,10.2858,10.3007,45733.0
2019-05-01 11:50:00,13.84,13.84,13.82,13.82,25594.0,10.3007,10.3007,10.2858,10.2858,25594.0
2019-05-01 11:55:00,13.82,13.82,13.8,13.8,29591.0,10.2858,10.2858,10.2709,10.2709,29591.0
2019-05-01 12:00:00,13.8,13.8,13.77,13.77,107780.0,10.2709,10.2709,10.2486,10.2486,107780.0
2019-05-01 12:05:00,13.77,13.77,13.73,13.73,105950.0,10.2486,10.2486,10.2188,10.2188,105950.0
2019-05-01 12:10:00,13.73,13.75,13.72,13.74,163221.0,10.2188,10.2337,10.2114,10.2263,163221.0
2019-05-01 12:15:00,13.73,13.74,13.71,13.71,50434.0,10.2188,10.2263,10.204,10.204,50434.0
2019-05-01 12:20:00,13.71,13.72,13.68,13.69,72776.0,10.204,10.2114,10.1816,10.1891,72776.0
2019-05-01 12:25:00,13.69,13.7,13.66,13.69,178566.0,10.1891,10.1965,10.1667,10.1891,178566.0
2019-05-01 12:30:00,13.69,13.7,13.67,13.7,68435.0,10.1891,10.1965,10.1742,10.1965,68435.0
2019-05-01 12:35:00,13.7,13.71,13.69,13.69,60565.0,10.1965,10.204,10.1891,10.1891,60565.0
2019-05-01 12:40:00,13.7,13.7,13.64,13.66,120264.0,10.1965,10.1965,10.1519,10.1667,120264.0
2019-05-01 12:45:00,13.66,13.66,13.63,13.65,122866.0,10.1667,10.1667,10.1444,10.1593,122866.0
2019-05-01 12:50:00,13.64,13.68,13.64,13.66,97798.0,10.1519,10.1816,10.1519,10.1667,97798.0
2019-05-01 12:55:00,13.67,13.69,13.66,13.68,65472.0,10.1742,10.1891,10.1667,10.1816,65472.0
2019-05-01 13:00:00,13.68,13.71,13.67,13.68,115894.0,10.1816,10.204,10.1742,10.1816,115894.0
2019-05-01 13:05:00,13.67,13.68,13.66,13.67,52485.0,10.1742,10.1816,10.1667,10.1742,52485.0
2019-05-01 13:10:00,13.67,13.7,13.67,13.69,87097.0,10.1742,10.1965,10.1742,10.1891,87097.0
2019-05-01 13:15:00,13.69,13.7,13.67,13.68,99872.0,10.1891,10.1965,10.1742,10.1816,99872.0
2019-05-01 13:20:00,13.68,13.7,13.67,13.7,55453.0,10.1816,10.1965,10.1742,10.1965,55453.0
2019-05-01 13:25:00,13.69,13.71,13.69,13.7,78990.0,10.1891,10.204,10.1891,10.1965,78990.0
2019-05-01 13:30:00,13.7,13.7,13.68,13.68,75120.0,10.1965,10.1965,10.1816,10.1816,75120.0
2019-05-01 13:35:00,13.69,13.69,13.68,13.68,105825.0,10.1891,10.1891,10.1816,10.1816,105825.0
2019-05-01 13:40:00,13.69,13.69,13.67,13.69,87781.0,10.1891,10.1891,10.1742,10.1891,87781.0
2019-05-01 13:45:00,13.69,13.71,13.68,13.7,121279.0,10.1891,10.204,10.1816,10.1965,121279.0
2019-05-01 13:50:00,13.69,13.71,13.68,13.71,91131.0,10.1891,10.204,10.1816,10.204,91131.0
2019-05-01 13:55:00,13.71,13.71,13.69,13.71,66788.0,10.204,10.204,10.1891,10.204,66788.0
2019-05-01 14:00:00,13.71,13.71,13.6,13.63,398091.0,10.204,10.204,10.1221,10.1444,398091.0
2019-05-01 14:05:00,13.63,13.64,13.59,13.62,166116.0,10.1444,10.1519,10.1146,10.137,166116.0
2019-05-01 14:10:00,13.61,13.62,13.59,13.61,132561.0,10.1295,10.137,10.1146,10.1295,132561.0
2019-05-01 14:15:00,13.61,13.63,13.6,13.62,193897.0,10.1295,10.1444,10.1221,10.137,193897.0
2019-05-01 14:20:00,13.62,13.66,13.6,13.65,104645.0,10.137,10.1667,10.1221,10.1593,104645.0
2019-05-01 14:25:00,13.66,13.67,13.63,13.63,124934.0,10.1667,10.1742,10.1444,10.1444,124934.0
2019-05-01 14:30:00,13.64,13.71,13.63,13.71,222982.0,10.1519,10.204,10.1444,10.204,222982.0
2019-05-01 14:35:00,13.71,13.79,13.7,13.77,266345.0,10.204,10.2635,10.1965,10.2486,266345.0
2019-05-01 14:40:00,13.77,13.84,13.76,13.81,199124.0,10.2486,10.3007,10.2412,10.2784,199124.0
2019-05-01 14:45:00,13.81,13.82,13.78,13.81,215854.0,10.2784,10.2858,10.2561,10.2784,215854.0
2019-05-01 14:50:00,13.81,13.84,13.78,13.83,154863.0,10.2784,10.3007,10.2561,10.2933,154863.0
2019-05-01 14:55:00,13.83,13.84,13.81,13.83,211443.0,10.2933,10.3007,10.2784,10.2933,211443.0
2019-05-01 15:00:00,13.83,13.85,13.81,13.85,235271.0,10.2933,10.3082,10.2784,10.3082,235271.0
2019-05-01 15:05:00,13.85,13.9,13.85,13.88,142875.0,10.3082,10.3454,10.3082,10.3305,142875.0
2019-05-01 15:10:00,13.88,13.89,13.86,13.87,65083.0,10.3305,10.3379,10.3156,10.323,65083.0
2019-05-01 15:15:00,13.87,13.9,13.86,13.9,77396.0,10.323,10.3454,10.3156,10.3454,77396.0
2019-05-01 15:20:00,13.9,13.9,13.85,13.86,129545.0,10.3454,10.3454,10.3082,10.3156,129545.0
2019-05-01 15:25:00,13.87,13.88,13.85,13.86,122486.0,10.323,10.3305,10.3082,10.3156,122486.0
2019-05-01 15:30:00,13.86,13.87,13.83,13.84,207955.0,10.3156,10.323,10.2933,10.3007,207955.0
2019-05-01 15:35:00,13.84,13.84,13.79,13.81,310837.0,10.3007,10.3007,10.2635,10.2784,310837.0
2019-05-01 15:40:00,13.81,13.81,13.79,13.79,232777.0,10.2784,10.2784,10.2635,10.2635,232777.0
2019-05-01 15:45:00,13.79,13.8,13.73,13.74,209071.0,10.2635,10.2709,10.2188,10.2263,209071.0
2019-05-01 15:50:00,13.74,13.75,13.72,13.73,382322.0,10.2263,10.2337,10.2114,10.2188,382322.0
2019-05-01 15:55:00,13.74,13.8,13.73,13.77,2074109.0,10.2263,10.2709,10.2188,10.2486,2074109.0
2019-05-02 09:30:00,13.8,13.93,13.76,13.93,229134.0,10.2709,10.3677,10.2412,10.3677,229134.0
2019-05-02 09:35:00,13.93,13.98,13.89,13.9,186466.0,10.3677,10.4049,10.3379,10.3454,186466.0
2019-05-02 09:40:00,13.91,13.97,13.9,13.97,117201.0,10.3528,10.3975,10.3454,10.3975,117201.0
2019-05-02 09:45:00,13.97,13.98,13.94,13.96,126326.0,10.3975,10.4049,10.3751,10.39,126326.0
2019-05-02 09:50:00,13.97,13.98,13.95,13.96,103866.0,10.3975,10.4049,10.3826,10.39,103866.0
2019-05-02 09:55:00,13.96,13.99,13.96,13.97,147672.0,10.39,10.4124,10.39,10.3975,147672.0
2019-05-02 10:00:00,13.96,13.97,13.94,13.95,85403.0,10.39,10.3975,10.3751,10.3826,85403.0
2019-05-02 10:05:00,13.94,13.97,13.94,13.96,141122.0,10.3751,10.3975,10.3751,10.39,141122.0
2019-05-02 10:10:00,13.97,13.98,13.94,13.97,54493.0,10.3975,10.4049,10.3751,10.3975,54493.0
2019-05-02 10:15:00,13.96,13.97,13.92,13.93,127097.0,10.39,10.3975,10.3603,10.3677,127097.0
2019-05-02 10:20:00,13.92,13.93,13.9,13.93,197091.0,10.3603,10.3677,10.3454,10.3677,197091.0
2019-05-02 10:25:00,13.93,13.94,13.91,13.93,77675.0,10.3677,10.3751,10.3528,10.3677,77675.0
2019-05-02 10:30:00,13.93,13.96,13.92,13.95,74760.0,10.3677,10.39,10.3603,10.3826,74760.0
2019-05-02 10:35:00,13.95,13.95,13.91,13.93,92790.0,10.3826,10.3826,10.3528,10.3677,92790.0
2019-05-02 10:40:00,13.93,13.93,13.9,13.92,82293.0,10.3677,10.3677,10.3454,10.3603,82293.0
2019-05-02 10:45:00,13.93,13.95,13.92,13.95,60954.0,10.3677,10.3826,10.3603,10.3826,60954.0
2019-05-02 10:50:00,13.95,13.95,13.91,13.92,43153.0,10.3826,10.3826,10.3528,10.3603,43153.0
2019-05-02 10:55:00,13.92,13.92,13.87,13.87,42010.0,10.3603,10.3603,10.323,10.323,42010.0
2019-05-02 11:00:00,13.88,13.89,13.85,13.88,218468.0,10.3305,10.3379,10.3082,10.3305,218468.0
2019-05-02 11:05:00,13.89,13.94,13.88,13.93,59935.0,10.3379,10.3751,10.3305,10.3677,59935.0
2019-05-02 11:10:00,13.94,13.94,13.9,13.91,38732.0,10.3751,10.3751,10.3454,10.3528,38732.0
2019-05-02 11:15:00,13.9,13.9,13.85,13.86,93316.0,10.3454,10.3454,10.3082,10.3156,93316.0
2019-05-02 11:20:00,13.86,13.86,13.84,13.85,62031.0,10.3156,10.3156,10.3007,10.3082,62031.0
2019-05-02 11:25:00,13.85,13.87,13.83,13.83,69879.0,10.3082,10.323,10.2933,10.2933,69879.0
2019-05-02 11:30:00,13.83,13.86,13.82,13.85,64744.0,10.2933,10.3156,10.2858,10.3082,64744.0
2019-05-02 11:35:00,13.86,13.87,13.83,13.83,70351.0,10.3156,10.323,10.2933,10.2933,70351.0
2019-05-02 11:40:00,13.83,13.85,13.78,13.79,150736.0,10.2933,10.3082,10.2561,10.2635,150736.0
2019-05-02 11:45:00,13.78,13.83,13.77,13.83,89935.0,10.2561,10.2933,10.2486,10.2933,89935.0
2019-05-02 11:50:00,13.82,13.83,13.77,13.78,157139.0,10.2858,10.2933,10.2486,10.2561,157139.0
2019-05-02 11:55:00,13.78,13.83,13.77,13.83,100574.0,10.2561,10.2933,10.2486,10.2933,100574.0
2019-05-02 12:00:00,13.83,13.83,13.8,13.81,167957.0,10.2933,10.2933,10.2709,10.2784,167957.0
2019-05-02 12:05:00,13.82,13.85,13.81,13.84,54595.0,10.2858,10.3082,10.2784,10.3007,54595.0
2019-05-02 12:10:00,13.85,13.85,13.82,13.83,39107.0,10.3082,10.3082,10.2858,10.2933,39107.0
2019-05-02 12:15:00,13.83,13.85,13.82,13.83,29120.0,10.2933,10.3082,10.2858,10.2933,29120.0
2019-05-02 12:20:00,13.83,13.85,13.83,13.85,34085.0,10.2933,10.3082,10.2933,10.3082,34085.0
2019-05-02 12:25:00,13.85,13.87,13.83,13.85,37706.0,10.3082,10.323,10.2933,10.3082,37706.0
2019-05-02 12:30:00,13.85,13.86,13.84,13.85,30928.0,10.3082,10.3156,10.3007,10.3082,30928.0
2019-05-02 12:35:00,13.84,13.88,13.84,13.88,53116.0,10.3007,10.3305,10.3007,10.3305,53116.0
2019-05-02 12:40:00,13.88,13.91,13.87,13.9,55090.0,10.3305,10.3528,10.323,10.3454,55090.0
2019-05-02 12:45:00,13.89,13.93,13.88,13.92,67270.0,10.3379,10.3677,10.3305,10.3603,67270.0
2019-05-02 12:50:00,13.93,13.94,13.91,13.94,44423.0,10.3677,10.3751,10.3528,10.3751,44423.0
2019-05-02 12:55:00,13.94,13.94,13.92,13.93,38724.0,10.3751,10.3751,10.3603,10.3677,38724.0
2019-05-02 13:00:00,13.93,13.93,13.9,13.9,44097.0,10.3677,10.3677,10.3454,10.3454,44097.0
2019-05-02 13:05:00,13.91,13.92,13.89,13.92,56918.0,10.3528,10.3603,10.3379,10.3603,56918.0
2019-05-02 13:10:00,13.92,13.93,13.91,13.92,45764.0,10.3603,10.3677,10.3528,10.3603,45764.0
2019-05-02 13:15:00,13.93,13.94,13.92,13.93,35099.0,10.3677,10.3751,10.3603,10.3677,35099.0
2019-05-02 13:20:00,13.93,13.95,13.93,13.94,38282.0,10.3677,10.3826,10.3677,10.3751,38282.0
2019-05-02 13:25:00,13.94,13.94,13.91,13.92,49804.0,10.3751,10.3751,10.3528,10.3603,49804.0
2019-05-02 13:30:00,13.92,13.92,13.88,13.89,50035.0,10.3603,10.3603,10.3305,10.3379,50035.0
2019-05-02 13:35:00,13.88,13.91,13.88,13.9,78263.0,10.3305,10.3528,10.3305,10.3454,78263.0
2019-05-02 13:40:00,13.9,13.91,13.88,13.88,29758.0,10.3454,10.3528,10.3305,10.3305,29758.0
2019-05-02 13:45:00,13.89,13.9,13.88,13.89,60400.0,10.3379,10.3454,10.3305,10.3379,60400.0
2019-05-02 13:50:00,13.89,13.92,13.89,13.91,66287.0,10.3379,10.3603,10.3379,10.3528,66287.0
2019-05-02 13:55:00,13.9,13.92,13.89,13.89,51835.0,10.3454,10.3603,10.3379,10.3379,51835.0
2019-05-02 14:00:00,13.9,13.9,13.88,13.9,88137.0,10.3454,10.3454,10.3305,10.3454,88137.0
2019-05-02 14:05:00,13.9,13.9,13.88,13.89,29219.0,10.3454,10.3454,10.3305,10.3379,29219.0
2019-05-02 14:10:00,13.9,13.92,13.9,13.92,32037.0,10.3454,10.3603,10.3454,10.3603,32037.0
2019-05-02 14:15:00,13.92,13.93,13.91,13.93,40136.0,10.3603,10.3677,10.3528,10.3677,40136.0
2019-05-02 14:20:00,13.92,13.94,13.91,13.94,42561.0,10.3603,10.3751,10.3528,10.3751,42561.0
2019-05-02 14:25:00,13.94,13.94,13.9,13.91,50236.0,10.3751,10.3751,10.3454,10.3528,50236.0
2019-05-02 14:30:00,13.91,13.93,13.9,13.91,284252.0,10.3528,10.3677,10.3454,10.3528,284252.0
2019-05-02 14:35:00,13.91,13.93,13.9,13.92,25133.0,10.3528,10.3677,10.3454,10.3603,25133.0
2019-05-02 14:40:00,13.92,13.93,13.91,13.93,26275.0,10.3603,10.3677,10.3528,10.3677,26275.0
2019-05-02 14:45:00,13.93,13.93,13.9,13.91,32781.0,10.3677,10.3677,10.3454,10.3528,32781.0
2019-05-02 14:50:00,13.91,13.91,13.89,13.91,41256.0,10.3528,10.3528,10.3379,10.3528,41256.0
2019-05-02 14:55:00,13.92,13.92,13.9,13.9,58868.0,10.3603,10.3603,10.3454,10.3454,58868.0
2019-05-02 15:00:00,13.9,13.92,13.9,13.92,79944.0,10.3454,10.3603,10.3454,10.3603,79944.0
2019-05-02 15:05:00,13.91,13.92,13.91,13.92,96575.0,10.3528,10.3603,10.3528,10.3603,96575.0
2019-05-02 15:10:00,13.92,13.93,13.91,13.93,48348.0,10.3603,10.3677,10.3528,10.3677,48348.0
2019-05-02 15:15:00,13.93,13.93,13.91,13.93,86142.0,10.3677,10.3677,10.3528,10.3677,86142.0
2019-05-02 15:20:00,13.93,13.94,13.91,13.92,65533.0,10.3677,10.3751,10.3528,10.3603,65533.0
2019-05-02 15:25:00,13.93,13.93,13.92,13.92,32607.0,10.3677,10.3677,10.3603,10.3603,32607.0
2019-05-02 15:30:00,13.92,13.93,13.89,13.9,155590.0,10.3603,10.3677,10.3379,10.3454,155590.0
2019-05-02 15:35:00,13.9,13.92,13.89,13.91,87874.0,10.3454,10.3603,10.3379,10.3528,87874.0
2019-05-02 15:40:00,13.91,13.91,13.88,13.9,141958.0,10.3528,10.3528,10.3305,10.3454,141958.0
2019-05-02 15:45:00,13.9,13.91,13.88,13.91,122817.0,10.3454,10.3528,10.3305,10.3528,122817.0
2019-05-02 15:50:00,13.91,13.94,13.9,13.93,237492.0,10.3528,10.3751,10.3454,10.3677,237492.0
2019-05-02 15:55:00,13.94,13.95,13.93,13.94,644700.0,10.3751,10.3826,10.3677,10.3751,644700.0
2019-05-03 09:30:00,13.97,14.07,13.94,14.06,169285.0,10.3975,10.4719,10.3751,10.4645,169285.0
2019-05-03 09:35:00,14.05,14.07,14.02,14.04,59468.0,10.457,10.4719,10.4347,10.4496,59468.0
2019-05-03 09:40:00,14.04,14.07,14.03,14.04,55069.0,10.4496,10.4719,10.4421,10.4496,55069.0
2019-05-03 09:45:00,14.04,14.04,13.99,14.04,112452.0,10.4496,10.4496,10.4124,10.4496,112452.0
2019-05-03 09:50:00,14.04,14.07,14.03,14.05,60205.0,10.4496,10.4719,10.4421,10.457,60205.0
2019-05-03 09:55:00,14.06,14.11,14.05,14.11,675232.0,10.4645,10.5017,10.457,10.5017,675232.0
2019-05-03 10:00:00,14.1,14.1,14.01,14.01,133939.0,10.4942,10.4942,10.4272,10.4272,133939.0
2019-05-03 10:05:00,14.02,14.04,14.0,14.01,82383.0,10.4347,10.4496,10.4198,10.4272,82383.0
2019-05-03 10:10:00,14.01,14.01,13.96,13.97,65145.0,10.4272,10.4272,10.39,10.3975,65145.0
2019-05-03 10:15:00,13.98,14.01,13.97,13.99,70121.0,10.4049,10.4272,10.3975,10.4124,70121.0
2019-05-03 10:20:00,13.99,14.02,13.98,14.0,78196.0,10.4124,10.4347,10.4049,10.4198,78196.0
2019-05-03 10:25:00,14.0,14.02,13.99,14.0,121099.0,10.4198,10.4347,10.4124,10.4198,121099.0
2019-05-03 10:30:00,14.01,14.06,14.0,14.05,93667.0,10.4272,10.4645,10.4198,10.457,93667.0
2019-05-03 10:35:00,14.06,14.06,14.02,14.02,115282.0,10.4645,10.4645,10.4347,10.4347,115282.0
2019-05-03 10:40:00,14.02,14.04,14.01,14.02,63273.0,10.4347,10.4496,10.4272,10.4347,63273.0
2019-05-03 10:45:00,14.02,14.04,14.02,14.02,98303.0,10.4347,10.4496,10.4347,10.4347,98303.0
2019-05-03 10:50:00,14.02,14.05,14.01,14.05,80270.0,10.4347,10.457,10.4272,10.457,80270.0
2019-05-03 10:55:00,14.05,14.07,14.04,14.04,108629.0,10.457,10.4719,10.4496,10.4496,108629.0
2019-05-03 11:00:00,14.05,14.09,14.04,14.08,63017.0,10.457,10.4868,10.4496,10.4793,63017.0
2019-05-03 11:05:00,14.08,14.08,14.05,14.05,34343.0,10.4793,10.4793,10.457,10.457,34343.0
2019-05-03 11:10:00,14.06,14.08,14.05,14.07,89552.0,10.4645,10.4793,10.457,10.4719,89552.0
2019-05-03 11:15:00,14.07,14.08,14.04,14.05,76050.0,10.4719,10.4793,10.4496,10.457,76050.0
2019-05-03 11:20:00,14.05,14.08,14.04,14.07,78359.0,10.457,10.4793,10.4496,10.4719,78359.0
2019-05-03 11:25:00,14.08,14.09,14.05,14.06,100819.0,10.4793,10.4868,10.457,10.4645,100819.0
2019-05-03 11:30:00,14.06,14.08,14.05,14.05,286059.0,10.4645,10.4793,10.457,10.457,286059.0
2019-05-03 11:35:00,14.06,14.07,14.04,14.07,40391.0,10.4645,10.4719,10.4496,10.4719,40391.0
2019-05-03 11:40:00,14.07,14.07,14.05,14.05,33095.0,10.4719,10.4719,10.457,10.457,33095.0
2019-05-03 11:45:00,14.05,14.07,14.03,14.03,71210.0,10.457,10.4719,10.4421,10.4421,71210.0
2019-05-03 11:50:00,14.04,14.07,14.03,14.06,67606.0,10.4496,10.4719,10.4421,10.4645,67606.0
2019-05-03 11:55:00,14.06,14.07,14.05,14.05,26759.0,10.4645,10.4719,10.457,10.457,26759.0
2019-05-03 12:00:00,14.06,14.06,14.04,14.05,88640.0,10.4645,10.4645,10.4496,10.457,88640.0
2019-05-03 12:05:00,14.06,14.07,14.04,14.06,42217.0,10.4645,10.4719,10.4496,10.4645,42217.0
2019-05-03 12:10:00,14.06,14.07,14.06,14.06,17173.0,10.4645,10.4719,10.4645,10.4645,17173.0
2019-05-03 12:15:00,14.06,14.07,14.05,14.05,31912.0,10.4645,10.4719,10.457,10.457,31912.0
2019-05-03 12:20:00,14.05,14.06,14.04,14.05,177949.0,10.457,10.4645,10.4496,10.457,177949.0
2019-05-03 12:25:00,14.05,14.06,14.04,14.05,56390.0,10.457,10.4645,10.4496,10.457,56390.0
2019-05-03 12:30:00,14.06,14.06,14.03,14.04,68261.0,10.4645,10.4645,10.4421,10.4496,68261.0
2019-05-03 12:35:00,14.04,14.05,14.02,14.04,77732.0,10.4496,10.457,10.4347,10.4496,77732.0
2019-05-03 12:40:00,14.04,14.05,14.04,14.04,111721.0,10.4496,10.457,10.4496,10.4496,111721.0
2019-05-03 12:45:00,14.04,14.05,14.03,14.04,66818.0,10.4496,10.457,10.4421,10.4496,66818.0
2019-05-03 12:50:00,14.04,14.05,14.04,14.04,25136.0,10.4496,10.457,10.4496,10.4496,25136.0
2019-05-03 12:55:00,14.04,14.05,14.03,14.03,56450.0,10.4496,10.457,10.4421,10.4421,56450.0
2019-05-03 13:00:00,14.03,14.04,14.03,14.03,36493.0,10.4421,10.4496,10.4421,10.4421,36493.0
2019-05-03 13:05:00,14.03,14.04,14.03,14.04,23151.0,10.4421,10.4496,10.4421,10.4496,23151.0
2019-05-03 13:10:00,14.04,14.05,14.03,14.04,36398.0,10.4496,10.457,10.4421,10.4496,36398.0
2019-05-03 13:15:00,14.04,14.05,14.04,14.05,75012.0,10.4496,10.457,10.4496,10.457,75012.0
2019-05-03 13:20:00,14.04,14.05,14.03,14.04,34430.0,10.4496,10.457,10.4421,10.4496,34430.0
2019-05-03 13:25:00,14.04,14.05,14.03,14.04,46473.0,10.4496,10.457,10.4421,10.4496,46473.0
2019-05-03 13:30:00,14.04,14.04,14.03,14.04,194410.0,10.4496,10.4496,10.4421,10.4496,194410.0
2019-05-03 13:35:00,14.04,14.06,14.03,14.06,226677.0,10.4496,10.4645,10.4421,10.4645,226677.0
2019-05-03 13:40:00,14.05,14.06,14.04,14.04,28086.0,10.457,10.4645,10.4496,10.4496,28086.0
2019-05-03 13:45:00,14.04,14.05,14.04,14.04,16447.0,10.4496,10.457,10.4496,10.4496,16447.0
2019-05-03 13:50:00,14.04,14.05,14.02,14.03,110772.0,10.4496,10.457,10.4347,10.4421,110772.0
2019-05-03 13:55:00,14.03,14.04,14.02,14.04,29507.0,10.4421,10.4496,10.4347,10.4496,29507.0
2019-05-03 14:00:00,14.04,14.04,14.02,14.03,36367.0,10.4496,10.4496,10.4347,10.4421,36367.0
2019-05-03 14:05:00,14.03,14.05,14.02,14.03,280581.0,10.4421,10.457,10.4347,10.4421,280581.0
2019-05-03 14:10:00,14.03,14.05,14.02,14.04,85434.0,10.4421,10.457,10.4347,10.4496,85434.0
2019-05-03 14:15:00,14.04,14.05,14.03,14.04,30090.0,10.4496,10.457,10.4421,10.4496,30090.0
2019-05-03 14:20:00,14.05,14.07,14.04,14.05,61393.0,10.457,10.4719,10.4496,10.457,61393.0
2019-05-03 14:25:00,14.06,14.08,14.05,14.08,37782.0,10.4645,10.4793,10.457,10.4793,37782.0
2019-05-03 14:30:00,14.08,14.08,14.06,14.07,39590.0,10.4793,10.4793,10.4645,10.4719,39590.0
2019-05-03 14:35:00,14.07,14.08,14.05,14.06,58273.0,10.4719,10.4793,10.457,10.4645,58273.0
2019-05-03 14:40:00,14.06,14.06,14.05,14.06,44184.0,10.4645,10.4645,10.457,10.4645,44184.0
2019-05-03 14:45:00,14.06,14.07,14.06,14.06,20075.0,10.4645,10.4719,10.4645,10.4645,20075.0
2019-05-03 14:50:00,14.07,14.07,14.04,14.05,73371.0,10.4719,10.4719,10.4496,10.457,73371.0
2019-05-03 14:55:00,14.05,14.06,14.04,14.06,60233.0,10.457,10.4645,10.4496,10.4645,60233.0
2019-05-03 15:00:00,14.06,14.09,14.05,14.08,197047.0,10.4645,10.4868,10.457,10.4793,197047.0
2019-05-03 15:05:00,14.09,14.09,14.08,14.09,23302.0,10.4868,10.4868,10.4793,10.4868,23302.0
2019-05-03 15:10:00,14.08,14.09,14.07,14.09,91538.0,10.4793,10.4868,10.4719,10.4868,91538.0
2019-05-03 15:15:00,14.09,14.1,14.06,14.06,224162.0,10.4868,10.4942,10.4645,10.4645,224162.0
2019-05-03 15:20:00,14.07,14.07,14.06,14.07,243550.0,10.4719,10.4719,10.4645,10.4719,243550.0
2019-05-03 15:25:00,14.07,14.08,14.06,14.06,94726.0,10.4719,10.4793,10.4645,10.4645,94726.0
2019-05-03 15:30:00,14.07,14.08,14.05,14.08,144007.0,10.4719,10.4793,10.457,10.4793,144007.0
2019-05-03 15:35:00,14.08,14.09,14.07,14.08,159649.0,10.4793,10.4868,10.4719,10.4793,159649.0
2019-05-03 15:40:00,14.08,14.08,14.06,14.08,136174.0,10.4793,10.4793,10.4645,10.4793,136174.0
2019-05-03 15:45:00,14.08,14.08,14.05,14.07,114982.0,10.4793,10.4793,10.457,10.4719,114982.0
2019-05-03 15:50:00,14.07,14.08,14.06,14.08,169669.0,10.4719,10.4793,10.4645,10.4793,169669.0
2019-05-03 15:55:00,14.08,14.09,14.07,14.09,350508.0,10.4793,10.4868,10.4719,10.4868,350508.0
2019-05-06 09:30:00,13.89,13.89,13.8,13.89,159755.0,10.3379,10.3379,10.2709,10.3379,159755.0
2019-05-06 09:35:00,13.89,13.92,13.87,13.92,151146.0,10.3379,10.3603,10.323,10.3603,151146.0
2019-05-06 09:40:00,13.91,13.92,13.84,13.88,172203.0,10.3528,10.3603,10.3007,10.3305,172203.0
2019-05-06 09:45:00,13.88,13.9,13.84,13.85,105876.0,10.3305,10.3454,10.3007,10.3082,105876.0
2019-05-06 09:50:00,13.84,13.85,13.81,13.83,112960.0,10.3007,10.3082,10.2784,10.2933,112960.0
2019-05-06 09:55:00,13.83,13.9,13.82,13.9,87101.0,10.2933,10.3454,10.2858,10.3454,87101.0
2019-05-06 10:00:00,13.9,13.91,13.84,13.84,171182.0,10.3454,10.3528,10.3007,10.3007,171182.0
2019-05-06 10:05:00,13.85,13.9,13.85,13.89,51375.0,10.3082,10.3454,10.3082,10.3379,51375.0
2019-05-06 10:10:00,13.89,13.92,13.89,13.92,41385.0,10.3379,10.3603,10.3379,10.3603,41385.0
2019-05-06 10:15:00,13.92,13.94,13.9,13.93,38030.0,10.3603,10.3751,10.3454,10.3677,38030.0
2019-05-06 10:20:00,13.93,13.95,13.92,13.92,28048.0,10.3677,10.3826,10.3603,10.3603,28048.0
2019-05-06 10:25:00,13.93,13.94,13.9,13.91,49473.0,10.3677,10.3751,10.3454,10.3528,49473.0
2019-05-06 10:30:00,13.91,13.93,13.91,13.92,58218.0,10.3528,10.3677,10.3528,10.3603,58218.0
2019-05-06 10:35:00,13.93,13.96,13.92,13.95,62541.0,10.3677,10.39,10.3603,10.3826,62541.0
2019-05-06 10:40:00,13.96,13.97,13.93,13.93,66126.0,10.39,10.3975,10.3677,10.3677,66126.0
2019-05-06 10:45:00,13.93,13.97,13.93,13.96,131481.0,10.3677,10.3975,10.3677,10.39,131481.0
2019-05-06 10:50:00,13.95,13.98,13.94,13.94,51111.0,10.3826,10.4049,10.3751,10.3751,51111.0
2019-05-06 10:55:00,13.94,13.97,13.94,13.96,45912.0,10.3751,10.3975,10.3751,10.39,45912.0
2019-05-06 11:00:00,13.95,13.96,13.93,13.95,67940.0,10.3826,10.39,10.3677,10.3826,67940.0
2019-05-06 11:05:00,13.95,13.97,13.93,13.96,48984.0,10.3826,10.3975,10.3677,10.39,48984.0
2019-05-06 11:10:00,13.96,13.98,13.94,13.98,32116.0,10.39,10.4049,10.3751,10.4049,32116.0
2019-05-06 11:15:00,13.98,14.02,13.97,14.01,52014.0,10.4049,10.4347,10.3975,10.4272,52014.0
2019-05-06 11:20:00,14.02,14.04,14.01,14.03,68532.0,10.4347,10.4496,10.4272,10.4421,68532.0
2019-05-06 11:25:00,14.03,14.05,14.02,14.04,15818.0,10.4421,10.457,10.4347,10.4496,15818.0
2019-05-06 11:30:00,14.05,14.05,13.98,13.99,114392.0,10.457,10.457,10.4049,10.4124,114392.0
2019-05-06 11:35:00,13.99,14.01,13.98,14.01,39362.0,10.4124,10.4272,10.4049,10.4272,39362.0
2019-05-06 11:40:00,14.01,14.03,14.0,14.03,155050.0,10.4272,10.4421,10.4198,10.4421,155050.0
2019-05-06 11:45:00,14.03,14.05,14.01,14.02,18885.0,10.4421,10.457,10.4272,10.4347,18885.0
2019-05-06 11:50:00,14.01,14.02,13.96,13.97,28275.0,10.4272,10.4347,10.39,10.3975,28275.0
2019-05-06 11:55:00,13.97,13.98,13.95,13.96,26299.0,10.3975,10.4049,10.3826,10.39,26299.0
2019-05-06 12:00:00,13.96,13.97,13.93,13.94,55975.0,10.39,10.3975,10.3677,10.3751,55975.0
2019-05-06 12:05:00,13.94,13.97,13.94,13.97,29585.0,10.3751,10.3975,10.3751,10.3975,29585.0
2019-05-06 12:10:00,13.97,13.99,13.96,13.99,20049.0,10.3975,10.4124,10.39,10.4124,20049.0
2019-05-06 12:15:00,13.98,14.01,13.97,14.01,27775.0,10.4049,10.4272,10.3975,10.4272,27775.0
2019-05-06 12:20:00,14.01,14.04,14.01,14.03,33251.0,10.4272,10.4496,10.4272,10.4421,33251.0
2019-05-06 12:25:00,14.03,14.03,14.0,14.01,30937.0,10.4421,10.4421,10.4198,10.4272,30937.0
2019-05-06 12:30:00,14.0,14.04,14.0,14.03,113003.0,10.4198,10.4496,10.4198,10.4421,113003.0
2019-05-06 12:35:00,14.03,14.04,14.01,14.02,93543.0,10.4421,10.4496,10.4272,10.4347,93543.0
2019-05-06 12:40:00,14.02,14.04,14.01,14.03,40941.0,10.4347,10.4496,10.4272,10.4421,40941.0
2019-05-06 12:45:00,14.03,14.04,14.0,14.02,20043.0,10.4421,10.4496,10.4198,10.4347,20043.0
2019-05-06 12:50:00,14.02,14.03,14.0,14.03,96926.0,10.4347,10.4421,10.4198,10.4421,96926.0
2019-05-06 12:55:00,14.03,14.03,14.0,14.01,109011.0,10.4421,10.4421,10.4198,10.4272,109011.0
2019-05-06 13:00:00,14.01,14.02,13.98,13.99,41012.0,10.4272,10.4347,10.4049,10.4124,41012.0
2019-05-06 13:05:00,13.99,14.03,13.99,14.02,77253.0,10.4124,10.4421,10.4124,10.4347,77253.0
2019-05-06 13:10:00,14.02,14.03,14.0,14.02,91711.0,10.4347,10.4421,10.4198,10.4347,91711.0
2019-05-06 13:15:00,14.02,14.04,14.01,14.03,46433.0,10.4347,10.4496,10.4272,10.4421,46433.0
2019-05-06 13:20:00,14.03,14.04,14.02,14.04,64976.0,10.4421,10.4496,10.4347,10.4496,64976.0
2019-05-06 13:25:00,14.03,14.04,14.02,14.03,15894.0,10.4421,10.4496,10.4347,10.4421,15894.0
2019-05-06 13:30:00,14.04,14.04,14.0,14.01,27960.0,10.4496,10.4496,10.4198,10.4272,27960.0
2019-05-06 13:35:00,14.01,14.02,13.99,14.02,38555.0,10.4272,10.4347,10.4124,10.4347,38555.0
2019-05-06 13:40:00,14.02,14.03,14.01,14.02,27930.0,10.4347,10.4421,10.4272,10.4347,27930.0
2019-05-06 13:45:00,14.03,14.03,13.98,13.99,72784.0,10.4421,10.4421,10.4049,10.4124,72784.0
2019-05-06 13:50:00,13.99,14.0,13.98,14.0,33924.0,10.4124,10.4198,10.4049,10.4198,33924.0
2019-05-06 13:55:00,13.99,14.0,13.98,14.0,39655.0,10.4124,10.4198,10.4049,10.4198,39655.0
2019-05-06 14:00:00,14.0,14.02,14.0,14.0,26777.0,10.4198,10.4347,10.4198,10.4198,26777.0
2019-05-06 14:05:00,14.0,14.01,13.98,14.0,50226.0,10.4198,10.4272,10.4049,10.4198,50226.0
2019-05-06 14:10:00,14.0,14.02,13.99,14.0,37970.0,10.4198,10.4347,10.4124,10.4198,37970.0
2019-05-06 14:15:00,14.0,14.0,13.98,14.0,40755.0,10.4198,10.4198,10.4049,10.4198,40755.0
2019-05-06 14:20:00,14.0,14.0,13.96,13.98,40503.0,10.4198,10.4198,10.39,10.4049,40503.0
2019-05-06 14:25:00,13.98,14.0,13.97,13.99,35693.0,10.4049,10.4198,10.3975,10.4124,35693.0
2019-05-06 14:30:00,13.99,14.0,13.98,14.0,29186.0,10.4124,10.4198,10.4049,10.4198,29186.0
2019-05-06 14:35:00,13.99,14.01,13.99,14.01,60233.0,10.4124,10.4272,10.4124,10.4272,60233.0
2019-05-06 14:40:00,14.01,14.01,13.99,14.01,46781.0,10.4272,10.4272,10.4124,10.4272,46781.0
2019-05-06 14:45:00,14.01,14.01,13.99,14.01,77320.0,10.4272,10.4272,10.4124,10.4272,77320.0
2019-05-06 14:50:00,14.01,14.02,14.0,14.01,70656.0,10.4272,10.4347,10.4198,10.4272,70656.0
2019-05-06 14:55:00,14.02,14.04,14.01,14.04,66663.0,10.4347,10.4496,10.4272,10.4496,66663.0
2019-05-06 15:00:00,14.04,14.05,14.02,14.04,70169.0,10.4496,10.457,10.4347,10.4496,70169.0
2019-05-06 15:05:00,14.04,14.06,14.03,14.04,70602.0,10.4496,10.4645,10.4421,10.4496,70602.0
2019-05-06 15:10:00,14.04,14.05,14.02,14.03,35829.0,10.4496,10.457,10.4347,10.4421,35829.0
2019-05-06 15:15:00,14.03,14.06,14.02,14.02,102531.0,10.4421,10.4645,10.4347,10.4347,102531.0
2019-05-06 15:20:00,14.02,14.03,14.01,14.02,110891.0,10.4347,10.4421,10.4272,10.4347,110891.0
2019-05-06 15:25:00,14.02,14.04,14.02,14.03,89259.0,10.4347,10.4496,10.4347,10.4421,89259.0
2019-05-06 15:30:00,14.03,14.04,14.01,14.03,69696.0,10.4421,10.4496,10.4272,10.4421,69696.0
2019-05-06 15:35:00,14.03,14.04,14.01,14.03,81987.0,10.4421,10.4496,10.4272,10.4421,81987.0
2019-05-06 15:40:00,14.03,14.03,13.99,14.0,129087.0,10.4421,10.4421,10.4124,10.4198,129087.0
2019-05-06 15:45:00,13.99,14.01,13.99,13.99,90199.0,10.4124,10.4272,10.4124,10.4124,90199.0
2019-05-06 15:50:00,13.99,14.0,13.97,13.97,106949.0,10.4124,10.4198,10.3975,10.3975,106949.0
2019-05-06 15:55:00,13.97,13.98,13.96,13.97,225304.0,10.3975,10.4049,10.39,10.3975,225304.0
2019-05-07 09:30:00,13.78,13.82,13.71,13.73,313862.0,10.2561,10.2858,10.204,10.2188,313862.0
2019-05-07 09:35:00,13.74,13.79,13.73,13.79,157003.0,10.2263,10.2635,10.2188,10.2635,157003.0
2019-05-07 09:40:00,13.79,13.81,13.77,13.78,217902.0,10.2635,10.2784,10.2486,10.2561,217902.0
2019-05-07 09:45:00,13.78,13.8,13.75,13.76,87649.0,10.2561,10.2709,10.2337,10.2412,87649.0
2019-05-07 09:50:00,13.76,13.8,13.73,13.8,79397.0,10.2412,10.2709,10.2188,10.2709,79397.0
2019-05-07 09:55:00,13.8,13.84,13.79,13.84,78132.0,10.2709,10.3007,10.2635,10.3007,78132.0
2019-05-07 10:00:00,13.84,13.85,13.79,13.8,78997.0,10.3007,10.3082,10.2635,10.2709,78997.0
2019-05-07 10:05:00,13.8,13.81,13.77,13.79,58390.0,10.2709,10.2784,10.2486,10.2635,58390.0
2019-05-07 10:10:00,13.79,13.8,13.74,13.75,58199.0,10.2635,10.2709,10.2263,10.2337,58199.0
2019-05-07 10:15:00,13.75,13.8,13.74,13.79,99045.0,10.2337,10.2709,10.2263,10.2635,99045.0
2019-05-07 10:20:00,13.79,13.82,13.79,13.81,87347.0,10.2635,10.2858,10.2635,10.2784,87347.0
2019-05-07 10:25:00,13.81,13.84,13.8,13.84,48397.0,10.2784,10.3007,10.2709,10.3007,48397.0
2019-05-07 10:30:00,13.85,13.85,13.79,13.81,78358.0,10.3082,10.3082,10.2635,10.2784,78358.0
2019-05-07 10:35:00,13.81,13.83,13.78,13.8,36762.0,10.2784,10.2933,10.2561,10.2709,36762.0
2019-05-07 10:40:00,13.79,13.8,13.76,13.77,41648.0,10.2635,10.2709,10.2412,10.2486,41648.0
2019-05-07 10:45:00,13.77,13.81,13.76,13.76,65711.0,10.2486,10.2784,10.2412,10.2412,65711.0
2019-05-07 10:50:00,13.76,13.77,13.73,13.75,49452.0,10.2412,10.2486,10.2188,10.2337,49452.0
2019-05-07 10:55:00,13.76,13.77,13.74,13.74,30694.0,10.2412,10.2486,10.2263,10.2263,30694.0
2019-05-07 11:00:00,13.74,13.76,13.73,13.74,74550.0,10.2263,10.2412,10.2188,10.2263,74550.0
2019-05-07 11:05:00,13.74,13.79,13.73,13.78,58422.0,10.2263,10.2635,10.2188,10.2561,58422.0
2019-05-07 11:10:00,13.78,13.79,13.76,13.77,86224.0,10.2561,10.2635,10.2412,10.2486,86224.0
2019-05-07 11:15:00,13.78,13.78,13.73,13.74,133070.0,10.2561,10.2561,10.2188,10.2263,133070.0
2019-05-07 11:20:00,13.73,13.74,13.71,13.71,143496.0,10.2188,10.2263,10.204,10.204,143496.0
2019-05-07 11:25:00,13.71,13.75,13.7,13.73,200081.0,10.204,10.2337,10.1965,10.2188,200081.0
2019-05-07 11:30:00,13.74,13.74,13.71,13.71,678058.0,10.2263,10.2263,10.204,10.204,678058.0
2019-05-07 11:35:00,13.72,13.72,13.69,13.7,258337.0,10.2114,10.2114,10.1891,10.1965,258337.0
2019-05-07 11:40:00,13.7,13.71,13.67,13.68,163880.0,10.1965,10.204,10.1742,10.1816,163880.0
2019-05-07 11:45:00,13.68,13.7,13.67,13.68,347115.0,10.1816,10.1965,10.1742,10.1816,347115.0
2019-05-07 11:50:00,13.69,13.69,13.65,13.69,207969.0,10.1891,10.1891,10.1593,10.1891,207969.0
2019-05-07 11:55:00,13.69,13.69,13.65,13.69,142426.0,10.1891,10.1891,10.1593,10.1891,142426.0
2019-05-07 12:00:00,13.69,13.7,13.67,13.69,120819.0,10.1891,10.1965,10.1742,10.1891,120819.0
2019-05-07 12:05:00,13.68,13.71,13.68,13.7,139617.0,10.1816,10.204,10.1816,10.1965,139617.0
2019-05-07 12:10:00,13.71,13.72,13.69,13.7,95373.0,10.204,10.2114,10.1891,10.1965,95373.0
2019-05-07 12:15:00,13.69,13.71,13.69,13.71,446723.0,10.1891,10.204,10.1891,10.204,446723.0
2019-05-07 12:20:00,13.71,13.71,13.69,13.71,172793.0,10.204,10.204,10.1891,10.204,172793.0
2019-05-07 12:25:00,13.71,13.71,13.7,13.7,57821.0,10.204,10.204,10.1965,10.1965,57821.0
2019-05-07 12:30:00,13.71,13.71,13.68,13.69,73101.0,10.204,10.204,10.1816,10.1891,73101.0
2019-05-07 12:35:00,13.69,13.71,13.68,13.7,36513.0,10.1891,10.204,10.1816,10.1965,36513.0
2019-05-07 12:40:00,13.7,13.7,13.67,13.68,247108.0,10.1965,10.1965,10.1742,10.1816,247108.0
2019-05-07 12:45:00,13.68,13.69,13.67,13.68,60040.0,10.1816,10.1891,10.1742,10.1816,60040.0
2019-05-07 12:50:00,13.68,13.7,13.67,13.67,126712.0,10.1816,10.1965,10.1742,10.1742,126712.0
2019-05-07 12:55:00,13.67,13.68,13.65,13.66,64737.0,10.1742,10.1816,10.1593,10.1667,64737.0
2019-05-07 13:00:00,13.66,13.66,13.64,13.65,64318.0,10.1667,10.1667,10.1519,10.1593,64318.0
2019-05-07 13:05:00,13.65,13.66,13.62,13.62,62449.0,10.1593,10.1667,10.137,10.137,62449.0
2019-05-07 13:10:00,13.62,13.64,13.61,13.63,38663.0,10.137,10.1519,10.1295,10.1444,38663.0
2019-05-07 13:15:00,13.62,13.63,13.6,13.61,172082.0,10.137,10.1444,10.1221,10.1295,172082.0
2019-05-07 13:20:00,13.61,13.62,13.58,13.58,72135.0,10.1295,10.137,10.1072,10.1072,72135.0
2019-05-07 13:25:00,13.58,13.6,13.58,13.6,28371.0,10.1072,10.1221,10.1072,10.1221,28371.0
2019-05-07 13:30:00,13.6,13.6,13.57,13.59,51461.0,10.1221,10.1221,10.0998,10.1146,51461.0
2019-05-07 13:35:00,13.59,13.59,13.57,13.57,76349.0,10.1146,10.1146,10.0998,10.0998,76349.0
2019-05-07 13:40:00,13.57,13.59,13.56,13.57,123704.0,10.0998,10.1146,10.0923,10.0998,123704.0
2019-05-07 13:45:00,13.58,13.62,13.57,13.61,613350.0,10.1072,10.137,10.0998,10.1295,613350.0
2019-05-07 13:50:00,13.61,13.65,13.61,13.65,46774.0,10.1295,10.1593,10.1295,10.1593,46774.0
2019-05-07 13:55:00,13.64,13.66,13.63,13.63,225684.0,10.1519,10.1667,10.1444,10.1444,225684.0
2019-05-07 14:00:00,13.63,13.65,13.61,13.62,58065.0,10.1444,10.1593,10.1295,10.137,58065.0
2019-05-07 14:05:00,13.62,13.67,13.62,13.65,59076.0,10.137,10.1742,10.137,10.1593,59076.0
2019-05-07 14:10:00,13.65,13.65,13.6,13.61,48028.0,10.1593,10.1593,10.1221,10.1295,48028.0
2019-05-07 14:15:00,13.62,13.63,13.6,13.63,71190.0,10.137,10.1444,10.1221,10.1444,71190.0
2019-05-07 14:20:00,13.63,13.65,13.62,13.63,36961.0,10.1444,10.1593,10.137,10.1444,36961.0
2019-05-07 14:25:00,13.63,13.64,13.61,13.62,46693.0,10.1444,10.1519,10.1295,10.137,46693.0
2019-05-07 14:30:00,13.62,13.63,13.6,13.6,60769.0,10.137,10.1444,10.1221,10.1221,60769.0
2019-05-07 14:35:00,13.6,13.62,13.59,13.62,48303.0,10.1221,10.137,10.1146,10.137,48303.0
2019-05-07 14:40:00,13.62,13.65,13.61,13.62,100303.0,10.137,10.1593,10.1295,10.137,100303.0
2019-05-07 14:45:00,13.62,13.63,13.61,13.63,49635.0,10.137,10.1444,10.1295,10.1444,49635.0
2019-05-07 14:50:00,13.63,13.69,13.63,13.69,66153.0,10.1444,10.1891,10.1444,10.1891,66153.0
2019-05-07 14:55:00,13.69,13.7,13.66,13.69,57384.0,10.1891,10.1965,10.1667,10.1891,57384.0
2019-05-07 15:00:00,13.69,13.69,13.67,13.68,67079.0,10.1891,10.1891,10.1742,10.1816,67079.0
2019-05-07 15:05:00,13.68,13.69,13.65,13.68,89137.0,10.1816,10.1891,10.1593,10.1816,89137.0
2019-05-07 15:10:00,13.68,13.7,13.67,13.69,81796.0,10.1816,10.1965,10.1742,10.1891,81796.0
2019-05-07 15:15:00,13.69,13.7,13.67,13.67,88458.0,10.1891,10.1965,10.1742,10.1742,88458.0
2019-05-07 15:20:00,13.68,13.69,13.64,13.65,99556.0,10.1816,10.1891,10.1519,10.1593,99556.0
2019-05-07 15:25:00,13.65,13.66,13.63,13.64,71215.0,10.1593,10.1667,10.1444,10.1519,71215.0
2019-05-07 15:30:00,13.64,13.65,13.61,13.63,301082.0,10.1519,10.1593,10.1295,10.1444,301082.0
2019-05-07 15:35:00,13.63,13.63,13.59,13.6,141787.0,10.1444,10.1444,10.1146,10.1221,141787.0
2019-05-07 15:40:00,13.6,13.64,13.58,13.64,200737.0,10.1221,10.1519,10.1072,10.1519,200737.0
2019-05-07 15:45:00,13.64,13.65,13.62,13.65,183717.0,10.1519,10.1593,10.137,10.1593,183717.0
2019-05-07 15:50:00,13.65,13.68,13.64,13.66,222417.0,10.1593,10.1816,10.1519,10.1667,222417.0
2019-05-07 15:55:00,13.66,13.67,13.63,13.65,668837.0,10.1667,10.1742,10.1444,10.1593,668837.0
2019-05-08 09:30:00,13.64,13.68,13.55,13.55,177368.0,10.1519,10.1816,10.0849,10.0849,177368.0
2019-05-08 09:35:00,13.55,13.61,13.51,13.61,205860.0,10.0849,10.1295,10.0551,10.1295,205860.0
2019-05-08 09:40:00,13.61,13.63,13.59,13.63,266597.0,10.1295,10.1444,10.1146,10.1444,266597.0
2019-05-08 09:45:00,13.63,13.66,13.63,13.64,158912.0,10.1444,10.1667,10.1444,10.1519,158912.0
2019-05-08 09:50:00,13.64,13.66,13.63,13.63,72455.0,10.1519,10.1667,10.1444,10.1444,72455.0
2019-05-08 09:55:00,13.63,13.65,13.61,13.65,88994.0,10.1444,10.1593,10.1295,10.1593,88994.0
2019-05-08 10:00:00,13.66,13.69,13.65,13.66,119753.0,10.1667,10.1891,10.1593,10.1667,119753.0
2019-05-08 10:05:00,13.66,13.67,13.63,13.66,50199.0,10.1667,10.1742,10.1444,10.1667,50199.0
2019-05-08 10:10:00,13.65,13.65,13.61,13.64,68517.0,10.1593,10.1593,10.1295,10.1519,68517.0
2019-05-08 10:15:00,13.64,13.68,13.63,13.67,47556.0,10.1519,10.1816,10.1444,10.1742,47556.0
2019-05-08 10:20:00,13.67,13.7,13.66,13.7,88100.0,10.1742,10.1965,10.1667,10.1965,88100.0
2019-05-08 10:25:00,13.69,13.71,13.68,13.7,59734.0,10.1891,10.204,10.1816,10.1965,59734.0
2019-05-08 10:30:00,13.7,13.71,13.66,13.67,87255.0,10.1965,10.204,10.1667,10.1742,87255.0
2019-05-08 10:35:00,13.67,13.7,13.66,13.69,53026.0,10.1742,10.1965,10.1667,10.1891,53026.0
2019-05-08 10:40:00,13.69,13.69,13.64,13.65,242296.0,10.1891,10.1891,10.1519,10.1593,242296.0
2019-05-08 10:45:00,13.65,13.66,13.62,13.62,113960.0,10.1593,10.1667,10.137,10.137,113960.0
2019-05-08 10:50:00,13.62,13.63,13.59,13.6,65809.0,10.137,10.1444,10.1146,10.1221,65809.0
2019-05-08 10:55:00,13.61,13.62,13.56,13.62,123539.0,10.1295,10.137,10.0923,10.137,123539.0
2019-05-08 11:00:00,13.63,13.66,13.6,13.66,263554.0,10.1444,10.1667,10.1221,10.1667,263554.0
2019-05-08 11:05:00,13.66,13.69,13.65,13.66,55306.0,10.1667,10.1891,10.1593,10.1667,55306.0
2019-05-08 11:10:00,13.66,13.69,13.65,13.67,84304.0,10.1667,10.1891,10.1593,10.1742,84304.0
2019-05-08 11:15:00,13.67,13.71,13.66,13.69,67661.0,10.1742,10.204,10.1667,10.1891,67661.0
2019-05-08 11:20:00,13.69,13.7,13.67,13.69,68194.0,10.1891,10.1965,10.1742,10.1891,68194.0
2019-05-08 11:25:00,13.69,13.7,13.66,13.67,53239.0,10.1891,10.1965,10.1667,10.1742,53239.0
2019-05-08 11:30:00,13.67,13.69,13.63,13.64,75042.0,10.1742,10.1891,10.1444,10.1519,75042.0
2019-05-08 11:35:00,13.64,13.66,13.63,13.63,44970.0,10.1519,10.1667,10.1444,10.1444,44970.0
2019-05-08 11:40:00,13.63,13.65,13.62,13.63,181546.0,10.1444,10.1593,10.137,10.1444,181546.0
2019-05-08 11:45:00,13.63,13.68,13.63,13.68,147071.0,10.1444,10.1816,10.1444,10.1816,147071.0
2019-05-08 11:50:00,13.67,13.69,13.66,13.69,43034.0,10.1742,10.1891,10.1667,10.1891,43034.0
2019-05-08 11:55:00,13.69,13.72,13.68,13.68,62282.0,10.1891,10.2114,10.1816,10.1816,62282.0
2019-05-08 12:00:00,13.69,13.7,13.64,13.65,77731.0,10.1891,10.1965,10.1519,10.1593,77731.0
2019-05-08 12:05:00,13.65,13.66,13.63,13.63,26717.0,10.1593,10.1667,10.1444,10.1444,26717.0
2019-05-08 12:10:00,13.63,13.65,13.63,13.63,31939.0,10.1444,10.1593,10.1444,10.1444,31939.0
2019-05-08 12:15:00,13.63,13.65,13.63,13.64,52337.0,10.1444,10.1593,10.1444,10.1519,52337.0
2019-05-08 12:20:00,13.63,13.64,13.61,13.62,51364.0,10.1444,10.1519,10.1295,10.137,51364.0
2019-05-08 12:25:00,13.62,13.64,13.61,13.63,51751.0,10.137,10.1519,10.1295,10.1444,51751.0
2019-05-08 12:30:00,13.63,13.63,13.61,13.62,49859.0,10.1444,10.1444,10.1295,10.137,49859.0
2019-05-08 12:35:00,13.63,13.63,13.59,13.6,90679.0,10.1444,10.1444,10.1146,10.1221,90679.0
2019-05-08 12:40:00,13.59,13.62,13.58,13.62,26282.0,10.1146,10.137,10.1072,10.137,26282.0
2019-05-08 12:45:00,13.62,13.63,13.61,13.62,29924.0,10.137,10.1444,10.1295,10.137,29924.0
2019-05-08 12:50:00,13.62,13.65,13.62,13.64,34493.0,10.137,10.1593,10.137,10.1519,34493.0
2019-05-08 12:55:00,13.64,13.64,13.63,13.64,12430.0,10.1519,10.1519,10.1444,10.1519,12430.0
2019-05-08 13:00:00,13.64,13.65,13.61,13.65,45250.0,10.1519,10.1593,10.1295,10.1593,45250.0
2019-05-08 13:05:00,13.65,13.66,13.63,13.65,44031.0,10.1593,10.1667,10.1444,10.1593,44031.0
2019-05-08 13:10:00,13.63,13.64,13.63,13.63,24001.0,10.1444,10.1519,10.1444,10.1444,24001.0
2019-05-08 13:15:00,13.63,13.64,13.61,13.62,35322.0,10.1444,10.1519,10.1295,10.137,35322.0
2019-05-08 13:20:00,13.62,13.64,13.62,13.63,20830.0,10.137,10.1519,10.137,10.1444,20830.0
2019-05-08 13:25:00,13.63,13.63,13.6,13.62,110902.0,10.1444,10.1444,10.1221,10.137,110902.0
2019-05-08 13:30:00,13.62,13.62,13.59,13.61,106482.0,10.137,10.137,10.1146,10.1295,106482.0
2019-05-08 13:35:00,13.61,13.61,13.58,13.6,40904.0,10.1295,10.1295,10.1072,10.1221,40904.0
2019-05-08 13:40:00,13.6,13.61,13.59,13.61,92490.0,10.1221,10.1295,10.1146,10.1295,92490.0
2019-05-08 13:45:00,13.6,13.61,13.58,13.6,35894.0,10.1221,10.1295,10.1072,10.1221,35894.0
2019-05-08 13:50:00,13.59,13.6,13.58,13.59,20174.0,10.1146,10.1221,10.1072,10.1146,20174.0
2019-05-08 13:55:00,13.59,13.6,13.58,13.59,20964.0,10.1146,10.1221,10.1072,10.1146,20964.0
2019-05-08 14:00:00,13.6,13.6,13.59,13.59,20745.0,10.1221,10.1221,10.1146,10.1146,20745.0
2019-05-08 14:05:00,13.6,13.6,13.58,13.59,40005.0,10.1221,10.1221,10.1072,10.1146,40005.0
2019-05-08 14:10:00,13.59,13.6,13.56,13.57,27486.0,10.1146,10.1221,10.0923,10.0998,27486.0
2019-05-08 14:15:00,13.57,13.6,13.57,13.59,61465.0,10.0998,10.1221,10.0998,10.1146,61465.0
2019-05-08 14:20:00,13.59,13.61,13.58,13.61,23982.0,10.1146,10.1295,10.1072,10.1295,23982.0
2019-05-08 14:25:00,13.61,13.62,13.59,13.6,140437.0,10.1295,10.137,10.1146,10.1221,140437.0
2019-05-08 14:30:00,13.61,13.64,13.6,13.62,78617.0,10.1295,10.1519,10.1221,10.137,78617.0
2019-05-08 14:35:00,13.62,13.62,13.6,13.6,15384.0,10.137,10.137,10.1221,10.1221,15384.0
2019-05-08 14:40:00,13.61,13.61,13.59,13.6,34586.0,10.1295,10.1295,10.1146,10.1221,34586.0
2019-05-08 14:45:00,13.6,13.6,13.57,13.58,111281.0,10.1221,10.1221,10.0998,10.1072,111281.0
2019-05-08 14:50:00,13.58,13.59,13.58,13.59,19678.0,10.1072,10.1146,10.1072,10.1146,19678.0
2019-05-08 14:55:00,13.58,13.59,13.56,13.58,66104.0,10.1072,10.1146,10.0923,10.1072,66104.0
2019-05-08 15:00:00,13.59,13.6,13.57,13.59,57812.0,10.1146,10.1221,10.0998,10.1146,57812.0
2019-05-08 15:05:00,13.59,13.61,13.58,13.59,71785.0,10.1146,10.1295,10.1072,10.1146,71785.0
2019-05-08 15:10:00,13.59,13.62,13.59,13.61,84265.0,10.1146,10.137,10.1146,10.1295,84265.0
2019-05-08 15:15:00,13.61,13.62,13.59,13.62,169157.0,10.1295,10.137,10.1146,10.137,169157.0
2019-05-08 15:20:00,13.62,13.63,13.61,13.63,36448.0,10.137,10.1444,10.1295,10.1444,36448.0
2019-05-08 15:25:00,13.63,13.63,13.61,13.61,54896.0,10.1444,10.1444,10.1295,10.1295,54896.0
2019-05-08 15:30:00,13.62,13.62,13.6,13.6,95417.0,10.137,10.137,10.1221,10.1221,95417.0
2019-05-08 15:35:00,13.6,13.61,13.59,13.6,284788.0,10.1221,10.1295,10.1146,10.1221,284788.0
2019-05-08 15:40:00,13.6,13.6,13.58,13.59,414087.0,10.1221,10.1221,10.1072,10.1146,414087.0
2019-05-08 15:45:00,13.59,13.61,13.58,13.59,537539.0,10.1146,10.1295,10.1072,10.1146,537539.0
2019-05-08 15:50:00,13.59,13.59,13.56,13.56,243174.0,10.1146,10.1146,10.0923,10.0923,243174.0
2019-05-08 15:55:00,13.56,13.56,13.54,13.55,657060.0,10.0923,10.0923,10.0774,10.0849,657060.0
2019-05-09 09:30:00,13.42,13.49,13.34,13.42,213341.0,9.9881,10.0402,9.9286,9.9881,213341.0
2019-05-09 09:35:00,13.42,13.42,13.35,13.39,58347.0,9.9881,9.9881,9.936,9.9658,58347.0
2019-05-09 09:40:00,13.39,13.43,13.35,13.38,115366.0,9.9658,9.9956,9.936,9.9583,115366.0
2019-05-09 09:45:00,13.37,13.39,13.34,13.38,101959.0,9.9509,9.9658,9.9286,9.9583,101959.0
2019-05-09 09:50:00,13.38,13.39,13.35,13.37,52702.0,9.9583,9.9658,9.936,9.9509,52702.0
2019-05-09 09:55:00,13.38,13.39,13.35,13.37,185412.0,9.9583,9.9658,9.936,9.9509,185412.0
2019-05-09 10:00:00,13.36,13.4,13.35,13.38,135273.0,9.9435,9.9732,9.936,9.9583,135273.0
2019-05-09 10:05:00,13.38,13.42,13.38,13.41,125154.0,9.9583,9.9881,9.9583,9.9807,125154.0
2019-05-09 10:10:00,13.41,13.43,13.38,13.4,62730.0,9.9807,9.9956,9.9583,9.9732,62730.0
2019-05-09 10:15:00,13.4,13.4,13.35,13.36,102712.0,9.9732,9.9732,9.936,9.9435,102712.0
2019-05-09 10:20:00,13.36,13.36,13.31,13.33,120212.0,9.9435,9.9435,9.9062,9.9211,120212.0
2019-05-09 10:25:00,13.32,13.33,13.29,13.31,174495.0,9.9137,9.9211,9.8914,9.9062,174495.0
2019-05-09 10:30:00,13.31,13.33,13.3,13.3,65336.0,9.9062,9.9211,9.8988,9.8988,65336.0
2019-05-09 10:35:00,13.31,13.31,13.28,13.28,62966.0,9.9062,9.9062,9.8839,9.8839,62966.0
2019-05-09 10:40:00,13.28,13.36,13.28,13.33,219674.0,9.8839,9.9435,9.8839,9.9211,219674.0
2019-05-09 10:45:00,13.34,13.37,13.33,13.37,125705.0,9.9286,9.9509,9.9211,9.9509,125705.0
2019-05-09 10:50:00,13.37,13.39,13.36,13.38,87020.0,9.9509,9.9658,9.9435,9.9583,87020.0
2019-05-09 10:55:00,13.38,13.38,13.35,13.36,42275.0,9.9583,9.9583,9.936,9.9435,42275.0
2019-05-09 11:00:00,13.35,13.42,13.35,13.41,51392.0,9.936,9.9881,9.936,9.9807,51392.0
2019-05-09 11:05:00,13.41,13.42,13.39,13.42,48408.0,9.9807,9.9881,9.9658,9.9881,48408.0
2019-05-09 11:10:00,13.42,13.47,13.42,13.46,130420.0,9.9881,10.0253,9.9881,10.0179,130420.0
2019-05-09 11:15:00,13.46,13.47,13.43,13.43,44880.0,10.0179,10.0253,9.9956,9.9956,44880.0
2019-05-09 11:20:00,13.44,13.45,13.41,13.42,45432.0,10.003,10.0104,9.9807,9.9881,45432.0
2019-05-09 11:25:00,13.42,13.43,13.37,13.4,265737.0,9.9881,9.9956,9.9509,9.9732,265737.0
2019-05-09 11:30:00,13.4,13.45,13.39,13.44,145602.0,9.9732,10.0104,9.9658,10.003,145602.0
2019-05-09 11:35:00,13.44,13.47,13.44,13.45,27622.0,10.003,10.0253,10.003,10.0104,27622.0
2019-05-09 11:40:00,13.45,13.48,13.44,13.47,31197.0,10.0104,10.0328,10.003,10.0253,31197.0
2019-05-09 11:45:00,13.47,13.5,13.46,13.5,29218.0,10.0253,10.0477,10.0179,10.0477,29218.0
2019-05-09 11:50:00,13.5,13.52,13.49,13.51,120157.0,10.0477,10.0625,10.0402,10.0551,120157.0
2019-05-09 11:55:00,13.51,13.52,13.48,13.5,52677.0,10.0551,10.0625,10.0328,10.0477,52677.0
2019-05-09 12:00:00,13.5,13.5,13.48,13.49,57632.0,10.0477,10.0477,10.0328,10.0402,57632.0
2019-05-09 12:05:00,13.49,13.5,13.47,13.49,30887.0,10.0402,10.0477,10.0253,10.0402,30887.0
2019-05-09 12:10:00,13.49,13.5,13.48,13.5,41444.0,10.0402,10.0477,10.0328,10.0477,41444.0
2019-05-09 12:15:00,13.49,13.5,13.48,13.49,53750.0,10.0402,10.0477,10.0328,10.0402,53750.0
2019-05-09 12:20:00,13.49,13.5,13.47,13.47,62907.0,10.0402,10.0477,10.0253,10.0253,62907.0
2019-05-09 12:25:00,13.48,13.52,13.47,13.5,109015.0,10.0328,10.0625,10.0253,10.0477,109015.0
2019-05-09 12:30:00,13.51,13.56,13.51,13.54,102331.0,10.0551,10.0923,10.0551,10.0774,102331.0
2019-05-09 12:35:00,13.55,13.57,13.54,13.56,89556.0,10.0849,10.0998,10.0774,10.0923,89556.0
2019-05-09 12:40:00,13.57,13.59,13.53,13.53,53616.0,10.0998,10.1146,10.07,10.07,53616.0
2019-05-09 12:45:00,13.53,13.55,13.51,13.55,32178.0,10.07,10.0849,10.0551,10.0849,32178.0
2019-05-09 12:50:00,13.54,13.57,13.53,13.56,54609.0,10.0774,10.0998,10.07,10.0923,54609.0
2019-05-09 12:55:00,13.55,13.58,13.55,13.58,79978.0,10.0849,10.1072,10.0849,10.1072,79978.0
2019-05-09 13:00:00,13.57,13.6,13.57,13.59,40938.0,10.0998,10.1221,10.0998,10.1146,40938.0
2019-05-09 13:05:00,13.59,13.6,13.57,13.57,41032.0,10.1146,10.1221,10.0998,10.0998,41032.0
2019-05-09 13:10:00,13.57,13.59,13.57,13.58,81675.0,10.0998,10.1146,10.0998,10.1072,81675.0
2019-05-09 13:15:00,13.58,13.58,13.54,13.55,108455.0,10.1072,10.1072,10.0774,10.0849,108455.0
2019-05-09 13:20:00,13.54,13.58,13.53,13.57,100442.0,10.0774,10.1072,10.07,10.0998,100442.0
2019-05-09 13:25:00,13.58,13.59,13.57,13.57,144753.0,10.1072,10.1146,10.0998,10.0998,144753.0
2019-05-09 13:30:00,13.57,13.6,13.56,13.59,122456.0,10.0998,10.1221,10.0923,10.1146,122456.0
2019-05-09 13:35:00,13.59,13.6,13.57,13.59,231861.0,10.1146,10.1221,10.0998,10.1146,231861.0
2019-05-09 13:40:00,13.58,13.59,13.57,13.58,123825.0,10.1072,10.1146,10.0998,10.1072,123825.0
2019-05-09 13:45:00,13.59,13.63,13.58,13.63,57196.0,10.1146,10.1444,10.1072,10.1444,57196.0
2019-05-09 13:50:00,13.63,13.63,13.59,13.59,55282.0,10.1444,10.1444,10.1146,10.1146,55282.0
2019-05-09 13:55:00,13.6,13.6,13.57,13.57,55764.0,10.1221,10.1221,10.0998,10.0998,55764.0
2019-05-09 14:00:00,13.58,13.6,13.55,13.56,208610.0,10.1072,10.1221,10.0849,10.0923,208610.0
2019-05-09 14:05:00,13.56,13.56,13.53,13.55,48056.0,10.0923,10.0923,10.07,10.0849,48056.0
2019-05-09 14:10:00,13.56,13.57,13.54,13.57,42725.0,10.0923,10.0998,10.0774,10.0998,42725.0
2019-05-09 14:15:00,13.57,13.6,13.56,13.59,39396.0,10.0998,10.1221,10.0923,10.1146,39396.0
2019-05-09 14:20:00,13.59,13.61,13.59,13.59,34872.0,10.1146,10.1295,10.1146,10.1146,34872.0
2019-05-09 14:25:00,13.59,13.61,13.59,13.6,50409.0,10.1146,10.1295,10.1146,10.1221,50409.0
2019-05-09 14:30:00,13.6,13.61,13.59,13.59,44821.0,10.1221,10.1295,10.1146,10.1146,44821.0
2019-05-09 14:35:00,13.6,13.61,13.59,13.6,39904.0,10.1221,10.1295,10.1146,10.1221,39904.0
2019-05-09 14:40:00,13.6,13.62,13.6,13.61,37953.0,10.1221,10.137,10.1221,10.1295,37953.0
2019-05-09 14:45:00,13.61,13.61,13.59,13.6,62614.0,10.1295,10.1295,10.1146,10.1221,62614.0
2019-05-09 14:50:00,13.6,13.6,13.59,13.59,66472.0,10.1221,10.1221,10.1146,10.1146,66472.0
2019-05-09 14:55:00,13.59,13.6,13.55,13.56,70093.0,10.1146,10.1221,10.0849,10.0923,70093.0
2019-05-09 15:00:00,13.55,13.56,13.53,13.54,244169.0,10.0849,10.0923,10.07,10.0774,244169.0
2019-05-09 15:05:00,13.54,13.55,13.52,13.54,219802.0,10.0774,10.0849,10.0625,10.0774,219802.0
2019-05-09 15:10:00,13.54,13.56,13.53,13.55,70221.0,10.0774,10.0923,10.07,10.0849,70221.0
2019-05-09 15:15:00,13.56,13.57,13.55,13.57,134861.0,10.0923,10.0998,10.0849,10.0998,134861.0
2019-05-09 15:20:00,13.57,13.58,13.56,13.56,110569.0,10.0998,10.1072,10.0923,10.0923,110569.0
2019-05-09 15:25:00,13.57,13.6,13.56,13.59,146423.0,10.0998,10.1221,10.0923,10.1146,146423.0
2019-05-09 15:30:00,13.59,13.63,13.59,13.62,156323.0,10.1146,10.1444,10.1146,10.137,156323.0
2019-05-09 15:35:00,13.62,13.65,13.6,13.64,166028.0,10.137,10.1593,10.1221,10.1519,166028.0
2019-05-09 15:40:00,13.65,13.65,13.63,13.63,85993.0,10.1593,10.1593,10.1444,10.1444,85993.0
2019-05-09 15:45:00,13.64,13.65,13.6,13.61,160767.0,10.1519,10.1593,10.1221,10.1295,160767.0
2019-05-09 15:50:00,13.6,13.62,13.6,13.62,177028.0,10.1221,10.137,10.1221,10.137,177028.0
2019-05-09 15:55:00,13.62,13.62,13.57,13.59,649332.0,10.137,10.137,10.0998,10.1146,649332.0
2019-05-10 09:30:00,13.5,13.6,13.46,13.57,209294.0,10.0477,10.1221,10.0179,10.0998,209294.0
2019-05-10 09:35:00,13.57,13.6,13.56,13.59,42431.0,10.0998,10.1221,10.0923,10.1146,42431.0
2019-05-10 09:40:00,13.59,13.6,13.57,13.58,63522.0,10.1146,10.1221,10.0998,10.1072,63522.0
2019-05-10 09:45:00,13.59,13.63,13.58,13.62,26500.0,10.1146,10.1444,10.1072,10.137,26500.0
2019-05-10 09:50:00,13.62,13.63,13.59,13.6,70943.0,10.137,10.1444,10.1146,10.1221,70943.0
2019-05-10 09:55:00,13.61,13.65,13.61,13.62,224800.0,10.1295,10.1593,10.1295,10.137,224800.0
2019-05-10 10:00:00,13.62,13.64,13.6,13.61,70789.0,10.137,10.1519,10.1221,10.1295,70789.0
2019-05-10 10:05:00,13.61,13.62,13.59,13.61,33812.0,10.1295,10.137,10.1146,10.1295,33812.0
2019-05-10 10:10:00,13.6,13.61,13.56,13.57,52035.0,10.1221,10.1295,10.0923,10.0998,52035.0
2019-05-10 10:15:00,13.57,13.57,13.53,13.57,106433.0,10.0998,10.0998,10.07,10.0998,106433.0
2019-05-10 10:20:00,13.57,13.58,13.53,13.54,63154.0,10.0998,10.1072,10.07,10.0774,63154.0
2019-05-10 10:25:00,13.54,13.57,13.54,13.56,183225.0,10.0774,10.0998,10.0774,10.0923,183225.0
2019-05-10 10:30:00,13.55,13.56,13.51,13.52,161134.0,10.0849,10.0923,10.0551,10.0625,161134.0
2019-05-10 10:35:00,13.52,13.52,13.48,13.5,96354.0,10.0625,10.0625,10.0328,10.0477,96354.0
2019-05-10 10:40:00,13.49,13.49,13.46,13.48,65046.0,10.0402,10.0402,10.0179,10.0328,65046.0
2019-05-10 10:45:00,13.48,13.5,13.46,13.47,57042.0,10.0328,10.0477,10.0179,10.0253,57042.0
2019-05-10 10:50:00,13.48,13.49,13.46,13.47,62394.0,10.0328,10.0402,10.0179,10.0253,62394.0
2019-05-10 10:55:00,13.47,13.48,13.44,13.44,61234.0,10.0253,10.0328,10.003,10.003,61234.0
2019-05-10 11:00:00,13.45,13.45,13.4,13.43,90510.0,10.0104,10.0104,9.9732,9.9956,90510.0
2019-05-10 11:05:00,13.44,13.47,13.44,13.45,139717.0,10.003,10.0253,10.003,10.0104,139717.0
2019-05-10 11:10:00,13.45,13.49,13.45,13.46,56070.0,10.0104,10.0402,10.0104,10.0179,56070.0
2019-05-10 11:15:00,13.46,13.49,13.44,13.48,99860.0,10.0179,10.0402,10.003,10.0328,99860.0
2019-05-10 11:20:00,13.49,13.52,13.48,13.5,132287.0,10.0402,10.0625,10.0328,10.0477,132287.0
2019-05-10 11:25:00,13.5,13.51,13.46,13.46,45871.0,10.0477,10.0551,10.0179,10.0179,45871.0
2019-05-10 11:30:00,13.46,13.47,13.42,13.43,136314.0,10.0179,10.0253,9.9881,9.9956,136314.0
2019-05-10 11:35:00,13.43,13.49,13.41,13.46,84633.0,9.9956,10.0402,9.9807,10.0179,84633.0
2019-05-10 11:40:00,13.46,13.47,13.42,13.45,54405.0,10.0179,10.0253,9.9881,10.0104,54405.0
2019-05-10 11:45:00,13.44,13.46,13.43,13.44,35124.0,10.003,10.0179,9.9956,10.003,35124.0
2019-05-10 11:50:00,13.45,13.48,13.44,13.47,81118.0,10.0104,10.0328,10.003,10.0253,81118.0
2019-05-10 11:55:00,13.47,13.49,13.44,13.46,120992.0,10.0253,10.0402,10.003,10.0179,120992.0
2019-05-10 12:00:00,13.47,13.5,13.46,13.47,58361.0,10.0253,10.0477,10.0179,10.0253,58361.0
2019-05-10 12:05:00,13.47,13.5,13.46,13.46,43124.0,10.0253,10.0477,10.0179,10.0179,43124.0
2019-05-10 12:10:00,13.47,13.52,13.46,13.51,52128.0,10.0253,10.0625,10.0179,10.0551,52128.0
2019-05-10 12:15:00,13.51,13.55,13.51,13.54,52572.0,10.0551,10.0849,10.0551,10.0774,52572.0
2019-05-10 12:20:00,13.54,13.56,13.53,13.54,23727.0,10.0774,10.0923,10.07,10.0774,23727.0
2019-05-10 12:25:00,13.55,13.57,13.53,13.56,53442.0,10.0849,10.0998,10.07,10.0923,53442.0
2019-05-10 12:30:00,13.56,13.59,13.55,13.57,50585.0,10.0923,10.1146,10.0849,10.0998,50585.0
2019-05-10 12:35:00,13.58,13.58,13.56,13.57,20558.0,10.1072,10.1072,10.0923,10.0998,20558.0
2019-05-10 12:40:00,13.57,13.57,13.54,13.57,57616.0,10.0998,10.0998,10.0774,10.0998,57616.0
2019-05-10 12:45:00,13.57,13.57,13.54,13.55,22946.0,10.0998,10.0998,10.0774,10.0849,22946.0
2019-05-10 12:50:00,13.55,13.59,13.55,13.58,13795.0,10.0849,10.1146,10.0849,10.1072,13795.0
2019-05-10 12:55:00,13.58,13.59,13.56,13.57,28938.0,10.1072,10.1146,10.0923,10.0998,28938.0
2019-05-10 13:00:00,13.57,13.59,13.55,13.57,55656.0,10.0998,10.1146,10.0849,10.0998,55656.0
2019-05-10 13:05:00,13.57,13.59,13.56,13.58,17870.0,10.0998,10.1146,10.0923,10.1072,17870.0
2019-05-10 13:10:00,13.59,13.6,13.57,13.58,92576.0,10.1146,10.1221,10.0998,10.1072,92576.0
2019-05-10 13:15:00,13.59,13.59,13.56,13.57,227239.0,10.1146,10.1146,10.0923,10.0998,227239.0
2019-05-10 13:20:00,13.58,13.6,13.57,13.58,83124.0,10.1072,10.1221,10.0998,10.1072,83124.0
2019-05-10 13:25:00,13.59,13.62,13.58,13.59,60048.0,10.1146,10.137,10.1072,10.1146,60048.0
2019-05-10 13:30:00,13.6,13.62,13.59,13.6,43016.0,10.1221,10.137,10.1146,10.1221,43016.0
2019-05-10 13:35:00,13.6,13.6,13.57,13.57,25452.0,10.1221,10.1221,10.0998,10.0998,25452.0
2019-05-10 13:40:00,13.58,13.61,13.57,13.59,37342.0,10.1072,10.1295,10.0998,10.1146,37342.0
2019-05-10 13:45:00,13.59,13.63,13.59,13.62,45795.0,10.1146,10.1444,10.1146,10.137,45795.0
2019-05-10 13:50:00,13.61,13.62,13.6,13.6,32008.0,10.1295,10.137,10.1221,10.1221,32008.0
2019-05-10 13:55:00,13.6,13.61,13.58,13.59,21062.0,10.1221,10.1295,10.1072,10.1146,21062.0
2019-05-10 14:00:00,13.58,13.62,13.58,13.62,88759.0,10.1072,10.137,10.1072,10.137,88759.0
2019-05-10 14:05:00,13.62,13.62,13.6,13.61,40064.0,10.137,10.137,10.1221,10.1295,40064.0
2019-05-10 14:10:00,13.62,13.62,13.58,13.58,105808.0,10.137,10.137,10.1072,10.1072,105808.0
2019-05-10 14:15:00,13.58,13.59,13.55,13.56,101207.0,10.1072,10.1146,10.0849,10.0923,101207.0
2019-05-10 14:20:00,13.56,13.59,13.55,13.57,24484.0,10.0923,10.1146,10.0849,10.0998,24484.0
2019-05-10 14:25:00,13.56,13.58,13.54,13.57,31989.0,10.0923,10.1072,10.0774,10.0998,31989.0
2019-05-10 14:30:00,13.58,13.59,13.56,13.57,47122.0,10.1072,10.1146,10.0923,10.0998,47122.0
2019-05-10 14:35:00,13.58,13.6,13.57,13.6,33278.0,10.1072,10.1221,10.0998,10.1221,33278.0
2019-05-10 14:40:00,13.6,13.61,13.59,13.6,53312.0,10.1221,10.1295,10.1146,10.1221,53312.0
2019-05-10 14:45:00,13.6,13.62,13.6,13.61,40633.0,10.1221,10.137,10.1221,10.1295,40633.0
2019-05-10 14:50:00,13.61,13.64,13.61,13.63,192584.0,10.1295,10.1519,10.1295,10.1444,192584.0
2019-05-10 14:55:00,13.63,13.64,13.61,13.61,49186.0,10.1444,10.1519,10.1295,10.1295,49186.0
2019-05-10 15:00:00,13.62,13.64,13.61,13.63,59826.0,10.137,10.1519,10.1295,10.1444,59826.0
2019-05-10 15:05:00,13.63,13.64,13.58,13.59,69865.0,10.1444,10.1519,10.1072,10.1146,69865.0
2019-05-10 15:10:00,13.59,13.62,13.59,13.62,56208.0,10.1146,10.137,10.1146,10.137,56208.0
2019-05-10 15:15:00,13.62,13.66,13.6,13.64,99342.0,10.137,10.1667,10.1221,10.1519,99342.0
2019-05-10 15:20:00,13.65,13.67,13.64,13.67,44508.0,10.1593,10.1742,10.1519,10.1742,44508.0
2019-05-10 15:25:00,13.67,13.69,13.66,13.66,117942.0,10.1742,10.1891,10.1667,10.1667,117942.0
2019-05-10 15:30:00,13.67,13.67,13.63,13.63,162528.0,10.1742,10.1742,10.1444,10.1444,162528.0
2019-05-10 15:35:00,13.63,13.64,13.61,13.62,102026.0,10.1444,10.1519,10.1295,10.137,102026.0
2019-05-10 15:40:00,13.62,13.62,13.58,13.62,187898.0,10.137,10.137,10.1072,10.137,187898.0
2019-05-10 15:45:00,13.62,13.63,13.6,13.61,286966.0,10.137,10.1444,10.1221,10.1295,286966.0
2019-05-10 15:50:00,13.61,13.64,13.6,13.63,360381.0,10.1295,10.1519,10.1221,10.1444,360381.0
2019-05-10 15:55:00,13.63,13.67,13.62,13.67,466474.0,10.1444,10.1742,10.137,10.1742,466474.0
2019-05-13 09:30:00,13.39,13.47,13.37,13.4,155691.0,9.9658,10.0253,9.9509,9.9732,155691.0
2019-05-13 09:35:00,13.4,13.42,13.37,13.39,140369.0,9.9732,9.9881,9.9509,9.9658,140369.0
2019-05-13 09:40:00,13.39,13.41,13.34,13.39,175196.0,9.9658,9.9807,9.9286,9.9658,175196.0
2019-05-13 09:45:00,13.38,13.41,13.37,13.4,131081.0,9.9583,9.9807,9.9509,9.9732,131081.0
2019-05-13 09:50:00,13.4,13.4,13.31,13.33,233941.0,9.9732,9.9732,9.9062,9.9211,233941.0
2019-05-13 09:55:00,13.33,13.37,13.32,13.33,180442.0,9.9211,9.9509,9.9137,9.9211,180442.0
2019-05-13 10:00:00,13.33,13.33,13.3,13.31,102374.0,9.9211,9.9211,9.8988,9.9062,102374.0
2019-05-13 10:05:00,13.32,13.35,13.31,13.34,80571.0,9.9137,9.936,9.9062,9.9286,80571.0
2019-05-13 10:10:00,13.33,13.34,13.31,13.34,72499.0,9.9211,9.9286,9.9062,9.9286,72499.0
2019-05-13 10:15:00,13.33,13.36,13.31,13.36,107107.0,9.9211,9.9435,9.9062,9.9435,107107.0
2019-05-13 10:20:00,13.35,13.36,13.33,13.36,79230.0,9.936,9.9435,9.9211,9.9435,79230.0
2019-05-13 10:25:00,13.35,13.37,13.33,13.37,67348.0,9.936,9.9509,9.9211,9.9509,67348.0
2019-05-13 10:30:00,13.37,13.37,13.33,13.36,87182.0,9.9509,9.9509,9.9211,9.9435,87182.0
2019-05-13 10:35:00,13.36,13.38,13.35,13.37,42255.0,9.9435,9.9583,9.936,9.9509,42255.0
2019-05-13 10:40:00,13.37,13.41,13.36,13.4,106334.0,9.9509,9.9807,9.9435,9.9732,106334.0
2019-05-13 10:45:00,13.41,13.41,13.36,13.37,45026.0,9.9807,9.9807,9.9435,9.9509,45026.0
2019-05-13 10:50:00,13.36,13.37,13.3,13.3,114629.0,9.9435,9.9509,9.8988,9.8988,114629.0
2019-05-13 10:55:00,13.3,13.31,13.29,13.31,107843.0,9.8988,9.9062,9.8914,9.9062,107843.0
2019-05-13 11:00:00,13.31,13.33,13.26,13.28,80967.0,9.9062,9.9211,9.869,9.8839,80967.0
2019-05-13 11:05:00,13.28,13.32,13.27,13.3,61253.0,9.8839,9.9137,9.8765,9.8988,61253.0
2019-05-13 11:10:00,13.3,13.31,13.28,13.3,46122.0,9.8988,9.9062,9.8839,9.8988,46122.0
2019-05-13 11:15:00,13.3,13.31,13.25,13.26,77733.0,9.8988,9.9062,9.8616,9.869,77733.0
2019-05-13 11:20:00,13.26,13.29,13.25,13.28,72081.0,9.869,9.8914,9.8616,9.8839,72081.0
2019-05-13 11:25:00,13.28,13.29,13.25,13.26,68051.0,9.8839,9.8914,9.8616,9.869,68051.0
2019-05-13 11:30:00,13.26,13.28,13.25,13.27,64828.0,9.869,9.8839,9.8616,9.8765,64828.0
2019-05-13 11:35:00,13.27,13.27,13.25,13.26,35068.0,9.8765,9.8765,9.8616,9.869,35068.0
2019-05-13 11:40:00,13.26,13.27,13.21,13.22,363903.0,9.869,9.8765,9.8318,9.8393,363903.0
2019-05-13 11:45:00,13.22,13.24,13.2,13.21,29534.0,9.8393,9.8541,9.8244,9.8318,29534.0
2019-05-13 11:50:00,13.21,13.22,13.18,13.2,62552.0,9.8318,9.8393,9.8095,9.8244,62552.0
2019-05-13 11:55:00,13.2,13.22,13.19,13.21,179257.0,9.8244,9.8393,9.8169,9.8318,179257.0
2019-05-13 12:00:00,13.21,13.22,13.2,13.21,368392.0,9.8318,9.8393,9.8244,9.8318,368392.0
2019-05-13 12:05:00,13.21,13.22,13.18,13.18,99462.0,9.8318,9.8393,9.8095,9.8095,99462.0
2019-05-13 12:10:00,13.19,13.2,13.17,13.18,59496.0,9.8169,9.8244,9.8021,9.8095,59496.0
2019-05-13 12:15:00,13.18,13.19,13.16,13.17,35788.0,9.8095,9.8169,9.7946,9.8021,35788.0
2019-05-13 12:20:00,13.17,13.18,13.16,13.16,48659.0,9.8021,9.8095,9.7946,9.7946,48659.0
2019-05-13 12:25:00,13.16,13.16,13.14,13.15,99530.0,9.7946,9.7946,9.7797,9.7872,99530.0
2019-05-13 12:30:00,13.15,13.16,13.13,13.13,116283.0,9.7872,9.7946,9.7723,9.7723,116283.0
2019-05-13 12:35:00,13.13,13.15,13.13,13.13,268969.0,9.7723,9.7872,9.7723,9.7723,268969.0
2019-05-13 12:40:00,13.13,13.14,13.12,13.12,57713.0,9.7723,9.7797,9.7648,9.7648,57713.0
2019-05-13 12:45:00,13.12,13.14,13.12,13.12,114387.0,9.7648,9.7797,9.7648,9.7648,114387.0
2019-05-13 12:50:00,13.13,13.13,13.09,13.11,406686.0,9.7723,9.7723,9.7425,9.7574,406686.0
2019-05-13 12:55:00,13.11,13.11,13.08,13.09,140334.0,9.7574,9.7574,9.7351,9.7425,140334.0
2019-05-13 13:00:00,13.1,13.1,13.07,13.07,165048.0,9.75,9.75,9.7276,9.7276,165048.0
2019-05-13 13:05:00,13.07,13.08,13.06,13.07,122013.0,9.7276,9.7351,9.7202,9.7276,122013.0
2019-05-13 13:10:00,13.07,13.08,13.06,13.08,128971.0,9.7276,9.7351,9.7202,9.7351,128971.0
2019-05-13 13:15:00,13.08,13.08,13.05,13.06,149319.0,9.7351,9.7351,9.7127,9.7202,149319.0
2019-05-13 13:20:00,13.06,13.08,13.05,13.07,57655.0,9.7202,9.7351,9.7127,9.7276,57655.0
2019-05-13 13:25:00,13.07,13.08,13.05,13.07,99815.0,9.7276,9.7351,9.7127,9.7276,99815.0
2019-05-13 13:30:00,13.06,13.08,13.06,13.07,145948.0,9.7202,9.7351,9.7202,9.7276,145948.0
2019-05-13 13:35:00,13.07,13.1,13.06,13.1,218282.0,9.7276,9.75,9.7202,9.75,218282.0
2019-05-13 13:40:00,13.1,13.1,13.07,13.08,98590.0,9.75,9.75,9.7276,9.7351,98590.0
2019-05-13 13:45:00,13.07,13.08,13.06,13.07,190030.0,9.7276,9.7351,9.7202,9.7276,190030.0
2019-05-13 13:50:00,13.07,13.09,13.06,13.09,83865.0,9.7276,9.7425,9.7202,9.7425,83865.0
2019-05-13 13:55:00,13.09,13.11,13.07,13.09,153237.0,9.7425,9.7574,9.7276,9.7425,153237.0
2019-05-13 14:00:00,13.09,13.14,13.09,13.14,211116.0,9.7425,9.7797,9.7425,9.7797,211116.0
2019-05-13 14:05:00,13.14,13.16,13.13,13.13,121186.0,9.7797,9.7946,9.7723,9.7723,121186.0
2019-05-13 14:10:00,13.13,13.14,13.1,13.11,79404.0,9.7723,9.7797,9.75,9.7574,79404.0
2019-05-13 14:15:00,13.11,13.12,13.1,13.1,52878.0,9.7574,9.7648,9.75,9.75,52878.0
2019-05-13 14:20:00,13.1,13.13,13.09,13.12,80614.0,9.75,9.7723,9.7425,9.7648,80614.0
2019-05-13 14:25:00,13.12,13.18,13.12,13.15,123776.0,9.7648,9.8095,9.7648,9.7872,123776.0
2019-05-13 14:30:00,13.15,13.17,13.14,13.15,59648.0,9.7872,9.8021,9.7797,9.7872,59648.0
2019-05-13 14:35:00,13.15,13.16,13.13,13.15,68462.0,9.7872,9.7946,9.7723,9.7872,68462.0
2019-05-13 14:40:00,13.14,13.16,13.11,13.13,111594.0,9.7797,9.7946,9.7574,9.7723,111594.0
2019-05-13 14:45:00,13.13,13.17,13.13,13.16,72618.0,9.7723,9.8021,9.7723,9.7946,72618.0
2019-05-13 14:50:00,13.16,13.19,13.16,13.17,62914.0,9.7946,9.8169,9.7946,9.8021,62914.0
2019-05-13 14:55:00,13.18,13.18,13.14,13.15,38374.0,9.8095,9.8095,9.7797,9.7872,38374.0
2019-05-13 15:00:00,13.15,13.18,13.13,13.13,91265.0,9.7872,9.8095,9.7723,9.7723,91265.0
2019-05-13 15:05:00,13.14,13.17,13.13,13.15,55171.0,9.7797,9.8021,9.7723,9.7872,55171.0
2019-05-13 15:10:00,13.15,13.18,13.13,13.14,307859.0,9.7872,9.8095,9.7723,9.7797,307859.0
2019-05-13 15:15:00,13.14,13.15,13.11,13.11,69146.0,9.7797,9.7872,9.7574,9.7574,69146.0
2019-05-13 15:20:00,13.11,13.12,13.07,13.08,128192.0,9.7574,9.7648,9.7276,9.7351,128192.0
2019-05-13 15:25:00,13.08,13.09,13.06,13.07,136485.0,9.7351,9.7425,9.7202,9.7276,136485.0
2019-05-13 15:30:00,13.06,13.07,13.04,13.06,168892.0,9.7202,9.7276,9.7053,9.7202,168892.0
2019-05-13 15:35:00,13.06,13.06,13.02,13.03,197942.0,9.7202,9.7202,9.6904,9.6979,197942.0
2019-05-13 15:40:00,13.03,13.05,13.02,13.02,200726.0,9.6979,9.7127,9.6904,9.6904,200726.0
2019-05-13 15:45:00,13.03,13.07,13.02,13.06,399044.0,9.6979,9.7276,9.6904,9.7202,399044.0
2019-05-13 15:50:00,13.06,13.06,13.03,13.06,340100.0,9.7202,9.7202,9.6979,9.7202,340100.0
2019-05-13 15:55:00,13.06,13.07,13.05,13.06,561940.0,9.7202,9.7276,9.7127,9.7202,561940.0
2019-05-14 09:30:00,13.08,13.13,13.07,13.1,185576.0,9.7351,9.7723,9.7276,9.75,185576.0
2019-05-14 09:35:00,13.1,13.14,13.1,13.1,189750.0,9.75,9.7797,9.75,9.75,189750.0
2019-05-14 09:40:00,13.09,13.12,13.07,13.1,120911.0,9.7425,9.7648,9.7276,9.75,120911.0
2019-05-14 09:45:00,13.1,13.12,13.06,13.06,113564.0,9.75,9.7648,9.7202,9.7202,113564.0
2019-05-14 09:50:00,13.06,13.1,13.06,13.08,72525.0,9.7202,9.75,9.7202,9.7351,72525.0
2019-05-14 09:55:00,13.08,13.12,13.08,13.09,53762.0,9.7351,9.7648,9.7351,9.7425,53762.0
2019-05-14 10:00:00,13.1,13.11,13.08,13.1,156371.0,9.75,9.7574,9.7351,9.75,156371.0
2019-05-14 10:05:00,13.1,13.12,13.09,13.11,188203.0,9.75,9.7648,9.7425,9.7574,188203.0
2019-05-14 10:10:00,13.12,13.12,13.09,13.11,133150.0,9.7648,9.7648,9.7425,9.7574,133150.0
2019-05-14 10:15:00,13.12,13.12,13.09,13.11,578914.0,9.7648,9.7648,9.7425,9.7574,578914.0
2019-05-14 10:20:00,13.11,13.12,13.09,13.11,113245.0,9.7574,9.7648,9.7425,9.7574,113245.0
2019-05-14 10:25:00,13.11,13.12,13.07,13.08,346835.0,9.7574,9.7648,9.7276,9.7351,346835.0
2019-05-14 10:30:00,13.08,13.11,13.08,13.09,173555.0,9.7351,9.7574,9.7351,9.7425,173555.0
2019-05-14 10:35:00,13.09,13.14,13.09,13.13,73297.0,9.7425,9.7797,9.7425,9.7723,73297.0
2019-05-14 10:40:00,13.13,13.14,13.12,13.14,58623.0,9.7723,9.7797,9.7648,9.7797,58623.0
2019-05-14 10:45:00,13.14,13.16,13.13,13.14,157157.0,9.7797,9.7946,9.7723,9.7797,157157.0
2019-05-14 10:50:00,13.14,13.14,13.12,13.12,67154.0,9.7797,9.7797,9.7648,9.7648,67154.0
2019-05-14 10:55:00,13.12,13.15,13.11,13.15,79976.0,9.7648,9.7872,9.7574,9.7872,79976.0
2019-05-14 11:00:00,13.15,13.2,13.15,13.2,672170.0,9.7872,9.8244,9.7872,9.8244,672170.0
2019-05-14 11:05:00,13.2,13.23,13.19,13.21,152879.0,9.8244,9.8467,9.8169,9.8318,152879.0
2019-05-14 11:10:00,13.22,13.24,13.21,13.23,99516.0,9.8393,9.8541,9.8318,9.8467,99516.0
2019-05-14 11:15:00,13.22,13.23,13.21,13.23,90975.0,9.8393,9.8467,9.8318,9.8467,90975.0
2019-05-14 11:20:00,13.23,13.24,13.19,13.24,91136.0,9.8467,9.8541,9.8169,9.8541,91136.0
2019-05-14 11:25:00,13.23,13.25,13.2,13.21,88580.0,9.8467,9.8616,9.8244,9.8318,88580.0
2019-05-14 11:30:00,13.21,13.25,13.2,13.24,94384.0,9.8318,9.8616,9.8244,9.8541,94384.0
2019-05-14 11:35:00,13.25,13.28,13.24,13.27,42753.0,9.8616,9.8839,9.8541,9.8765,42753.0
2019-05-14 11:40:00,13.27,13.29,13.26,13.27,52085.0,9.8765,9.8914,9.869,9.8765,52085.0
2019-05-14 11:45:00,13.27,13.28,13.26,13.28,42679.0,9.8765,9.8839,9.869,9.8839,42679.0
2019-05-14 11:50:00,13.28,13.29,13.26,13.29,23870.0,9.8839,9.8914,9.869,9.8914,23870.0
2019-05-14 11:55:00,13.29,13.3,13.27,13.28,76986.0,9.8914,9.8988,9.8765,9.8839,76986.0
2019-05-14 12:00:00,13.28,13.29,13.25,13.26,82764.0,9.8839,9.8914,9.8616,9.869,82764.0
2019-05-14 12:05:00,13.26,13.27,13.22,13.23,56349.0,9.869,9.8765,9.8393,9.8467,56349.0
2019-05-14 12:10:00,13.23,13.27,13.22,13.25,40898.0,9.8467,9.8765,9.8393,9.8616,40898.0
2019-05-14 12:15:00,13.25,13.26,13.23,13.23,24190.0,9.8616,9.869,9.8467,9.8467,24190.0
2019-05-14 12:20:00,13.24,13.26,13.23,13.25,28465.0,9.8541,9.869,9.8467,9.8616,28465.0
2019-05-14 12:25:00,13.25,13.25,13.22,13.23,20643.0,9.8616,9.8616,9.8393,9.8467,20643.0
2019-05-14 12:30:00,13.22,13.24,13.21,13.24,68800.0,9.8393,9.8541,9.8318,9.8541,68800.0
2019-05-14 12:35:00,13.24,13.26,13.24,13.25,26575.0,9.8541,9.869,9.8541,9.8616,26575.0
2019-05-14 12:40:00,13.26,13.27,13.24,13.26,51355.0,9.869,9.8765,9.8541,9.869,51355.0
2019-05-14 12:45:00,13.26,13.27,13.25,13.26,21133.0,9.869,9.8765,9.8616,9.869,21133.0
2019-05-14 12:50:00,13.26,13.26,13.25,13.26,31005.0,9.869,9.869,9.8616,9.869,31005.0
2019-05-14 12:55:00,13.26,13.26,13.24,13.24,25286.0,9.869,9.869,9.8541,9.8541,25286.0
2019-05-14 13:00:00,13.25,13.27,13.24,13.25,49152.0,9.8616,9.8765,9.8541,9.8616,49152.0
2019-05-14 13:05:00,13.26,13.27,13.25,13.27,13279.0,9.869,9.8765,9.8616,9.8765,13279.0
2019-05-14 13:10:00,13.27,13.3,13.27,13.28,39532.0,9.8765,9.8988,9.8765,9.8839,39532.0
2019-05-14 13:15:00,13.29,13.29,13.27,13.27,24518.0,9.8914,9.8914,9.8765,9.8765,24518.0
2019-05-14 13:20:00,13.28,13.3,13.27,13.29,69338.0,9.8839,9.8988,9.8765,9.8914,69338.0
2019-05-14 13:25:00,13.29,13.3,13.28,13.29,17280.0,9.8914,9.8988,9.8839,9.8914,17280.0
2019-05-14 13:30:00,13.29,13.3,13.28,13.29,23256.0,9.8914,9.8988,9.8839,9.8914,23256.0
2019-05-14 13:35:00,13.29,13.3,13.27,13.29,49144.0,9.8914,9.8988,9.8765,9.8914,49144.0
2019-05-14 13:40:00,13.29,13.31,13.29,13.3,38551.0,9.8914,9.9062,9.8914,9.8988,38551.0
2019-05-14 13:45:00,13.3,13.3,13.29,13.29,16701.0,9.8988,9.8988,9.8914,9.8914,16701.0
2019-05-14 13:50:00,13.29,13.32,13.29,13.3,48302.0,9.8914,9.9137,9.8914,9.8988,48302.0
2019-05-14 13:55:00,13.31,13.31,13.3,13.31,26482.0,9.9062,9.9062,9.8988,9.9062,26482.0
2019-05-14 14:00:00,13.3,13.3,13.28,13.29,48201.0,9.8988,9.8988,9.8839,9.8914,48201.0
2019-05-14 14:05:00,13.29,13.3,13.27,13.3,43693.0,9.8914,9.8988,9.8765,9.8988,43693.0
2019-05-14 14:10:00,13.3,13.32,13.29,13.32,33958.0,9.8988,9.9137,9.8914,9.9137,33958.0
2019-05-14 14:15:00,13.32,13.33,13.31,13.31,42619.0,9.9137,9.9211,9.9062,9.9062,42619.0
2019-05-14 14:20:00,13.32,13.33,13.31,13.33,34564.0,9.9137,9.9211,9.9062,9.9211,34564.0
2019-05-14 14:25:00,13.33,13.33,13.31,13.32,34504.0,9.9211,9.9211,9.9062,9.9137,34504.0
2019-05-14 14:30:00,13.32,13.32,13.3,13.32,55673.0,9.9137,9.9137,9.8988,9.9137,55673.0
2019-05-14 14:35:00,13.32,13.35,13.31,13.34,102025.0,9.9137,9.936,9.9062,9.9286,102025.0
2019-05-14 14:40:00,13.34,13.34,13.32,13.32,29878.0,9.9286,9.9286,9.9137,9.9137,29878.0
2019-05-14 14:45:00,13.32,13.32,13.28,13.28,109580.0,9.9137,9.9137,9.8839,9.8839,109580.0
2019-05-14 14:50:00,13.28,13.28,13.26,13.26,112491.0,9.8839,9.8839,9.869,9.869,112491.0
2019-05-14 14:55:00,13.26,13.28,13.26,13.26,35212.0,9.869,9.8839,9.869,9.869,35212.0
2019-05-14 15:00:00,13.26,13.29,13.25,13.29,86746.0,9.869,9.8914,9.8616,9.8914,86746.0
2019-05-14 15:05:00,13.29,13.3,13.27,13.3,128602.0,9.8914,9.8988,9.8765,9.8988,128602.0
2019-05-14 15:10:00,13.3,13.3,13.27,13.28,24098.0,9.8988,9.8988,9.8765,9.8839,24098.0
2019-05-14 15:15:00,13.29,13.3,13.27,13.29,43766.0,9.8914,9.8988,9.8765,9.8914,43766.0
2019-05-14 15:20:00,13.3,13.3,13.27,13.29,57342.0,9.8988,9.8988,9.8765,9.8914,57342.0
2019-05-14 15:25:00,13.29,13.31,13.29,13.3,37547.0,9.8914,9.9062,9.8914,9.8988,37547.0
2019-05-14 15:30:00,13.3,13.3,13.24,13.25,154198.0,9.8988,9.8988,9.8541,9.8616,154198.0
2019-05-14 15:35:00,13.25,13.26,13.23,13.24,84791.0,9.8616,9.869,9.8467,9.8541,84791.0
2019-05-14 15:40:00,13.25,13.27,13.24,13.26,99809.0,9.8616,9.8765,9.8541,9.869,99809.0
2019-05-14 15:45:00,13.25,13.27,13.24,13.26,157943.0,9.8616,9.8765,9.8541,9.869,157943.0
2019-05-14 15:50:00,13.26,13.26,13.22,13.25,418263.0,9.869,9.869,9.8393,9.8616,418263.0
2019-05-14 15:55:00,13.26,13.26,13.24,13.25,375448.0,9.869,9.869,9.8541,9.8616,375448.0
2019-05-15 09:30:00,13.08,13.12,13.0,13.09,244936.0,9.7351,9.7648,9.6755,9.7425,244936.0
2019-05-15 09:35:00,13.08,13.09,13.04,13.06,1279714.0,9.7351,9.7425,9.7053,9.7202,1279714.0
2019-05-15 09:40:00,13.06,13.07,12.94,12.94,325237.0,9.7202,9.7276,9.6309,9.6309,325237.0
2019-05-15 09:45:00,12.95,13.03,12.94,13.0,206422.0,9.6383,9.6979,9.6309,9.6755,206422.0
2019-05-15 09:50:00,12.99,13.03,12.95,13.01,473229.0,9.6681,9.6979,9.6383,9.683,473229.0
2019-05-15 09:55:00,13.02,13.03,12.96,12.96,109999.0,9.6904,9.6979,9.6458,9.6458,109999.0
2019-05-15 10:00:00,12.96,12.96,12.88,12.88,212215.0,9.6458,9.6458,9.5862,9.5862,212215.0
2019-05-15 10:05:00,12.89,12.9,12.86,12.9,236793.0,9.5937,9.6011,9.5713,9.6011,236793.0
2019-05-15 10:10:00,12.9,12.95,12.85,12.95,367930.0,9.6011,9.6383,9.5639,9.6383,367930.0
2019-05-15 10:15:00,12.95,12.95,12.89,12.92,161867.0,9.6383,9.6383,9.5937,9.616,161867.0
2019-05-15 10:20:00,12.91,12.95,12.91,12.94,89950.0,9.6085,9.6383,9.6085,9.6309,89950.0
2019-05-15 10:25:00,12.94,13.0,12.94,13.0,156968.0,9.6309,9.6755,9.6309,9.6755,156968.0
2019-05-15 10:30:00,13.0,13.01,12.99,12.99,98092.0,9.6755,9.683,9.6681,9.6681,98092.0
2019-05-15 10:35:00,13.0,13.01,12.97,12.98,127779.0,9.6755,9.683,9.6532,9.6606,127779.0
2019-05-15 10:40:00,12.98,13.0,12.95,12.99,157140.0,9.6606,9.6755,9.6383,9.6681,157140.0
2019-05-15 10:45:00,12.99,13.02,12.98,13.02,130250.0,9.6681,9.6904,9.6606,9.6904,130250.0
2019-05-15 10:50:00,13.02,13.04,13.0,13.02,106811.0,9.6904,9.7053,9.6755,9.6904,106811.0
2019-05-15 10:55:00,13.02,13.04,13.0,13.02,88256.0,9.6904,9.7053,9.6755,9.6904,88256.0
2019-05-15 11:00:00,13.02,13.03,12.95,12.96,123989.0,9.6904,9.6979,9.6383,9.6458,123989.0
2019-05-15 11:05:00,12.96,13.0,12.95,12.99,100063.0,9.6458,9.6755,9.6383,9.6681,100063.0
2019-05-15 11:10:00,12.98,13.01,12.98,13.01,39395.0,9.6606,9.683,9.6606,9.683,39395.0
2019-05-15 11:15:00,13.0,13.02,12.98,13.02,144131.0,9.6755,9.6904,9.6606,9.6904,144131.0
2019-05-15 11:20:00,13.02,13.02,13.0,13.0,142642.0,9.6904,9.6904,9.6755,9.6755,142642.0
2019-05-15 11:25:00,13.01,13.02,12.99,12.99,95331.0,9.683,9.6904,9.6681,9.6681,95331.0
2019-05-15 11:30:00,13.0,13.01,12.97,13.0,95873.0,9.6755,9.683,9.6532,9.6755,95873.0
2019-05-15 11:35:00,13.0,13.02,13.0,13.0,67971.0,9.6755,9.6904,9.6755,9.6755,67971.0
2019-05-15 11:40:00,13.01,13.03,13.0,13.02,57707.0,9.683,9.6979,9.6755,9.6904,57707.0
2019-05-15 11:45:00,13.03,13.04,13.01,13.03,113465.0,9.6979,9.7053,9.683,9.6979,113465.0
2019-05-15 11:50:00,13.03,13.04,13.02,13.03,81114.0,9.6979,9.7053,9.6904,9.6979,81114.0
2019-05-15 11:55:00,13.03,13.04,13.02,13.03,90566.0,9.6979,9.7053,9.6904,9.6979,90566.0
2019-05-15 12:00:00,13.04,13.05,13.03,13.04,83551.0,9.7053,9.7127,9.6979,9.7053,83551.0
2019-05-15 12:05:00,13.04,13.06,13.03,13.04,73259.0,9.7053,9.7202,9.6979,9.7053,73259.0
2019-05-15 12:10:00,13.04,13.04,13.02,13.03,40446.0,9.7053,9.7053,9.6904,9.6979,40446.0
2019-05-15 12:15:00,13.02,13.02,13.0,13.0,59377.0,9.6904,9.6904,9.6755,9.6755,59377.0
2019-05-15 12:20:00,13.0,13.02,12.99,12.99,73808.0,9.6755,9.6904,9.6681,9.6681,73808.0
2019-05-15 12:25:00,12.99,13.0,12.99,13.0,15142.0,9.6681,9.6755,9.6681,9.6755,15142.0
2019-05-15 12:30:00,13.0,13.02,12.99,12.99,79397.0,9.6755,9.6904,9.6681,9.6681,79397.0
2019-05-15 12:35:00,13.0,13.0,12.99,12.99,18052.0,9.6755,9.6755,9.6681,9.6681,18052.0
2019-05-15 12:40:00,12.99,13.01,12.99,13.01,27176.0,9.6681,9.683,9.6681,9.683,27176.0
2019-05-15 12:45:00,13.01,13.01,12.99,13.0,24026.0,9.683,9.683,9.6681,9.6755,24026.0
2019-05-15 12:50:00,13.0,13.0,12.99,13.0,11235.0,9.6755,9.6755,9.6681,9.6755,11235.0
2019-05-15 12:55:00,12.99,13.0,12.98,13.0,85269.0,9.6681,9.6755,9.6606,9.6755,85269.0
2019-05-15 13:00:00,13.0,13.01,12.99,13.0,57242.0,9.6755,9.683,9.6681,9.6755,57242.0
2019-05-15 13:05:00,13.0,13.0,12.98,12.99,44887.0,9.6755,9.6755,9.6606,9.6681,44887.0
2019-05-15 13:10:00,12.99,13.0,12.98,12.99,30036.0,9.6681,9.6755,9.6606,9.6681,30036.0
2019-05-15 13:15:00,12.99,12.99,12.98,12.99,44989.0,9.6681,9.6681,9.6606,9.6681,44989.0
2019-05-15 13:20:00,12.98,12.99,12.95,12.96,60110.0,9.6606,9.6681,9.6383,9.6458,60110.0
2019-05-15 13:25:00,12.96,12.98,12.95,12.96,69119.0,9.6458,9.6606,9.6383,9.6458,69119.0
2019-05-15 13:30:00,12.96,12.99,12.95,12.99,70489.0,9.6458,9.6681,9.6383,9.6681,70489.0
2019-05-15 13:35:00,12.99,12.99,12.96,12.98,70490.0,9.6681,9.6681,9.6458,9.6606,70490.0
2019-05-15 13:40:00,12.98,12.99,12.97,12.98,67167.0,9.6606,9.6681,9.6532,9.6606,67167.0
2019-05-15 13:45:00,12.98,13.02,12.97,13.01,339255.0,9.6606,9.6904,9.6532,9.683,339255.0
2019-05-15 13:50:00,13.01,13.01,12.99,13.01,170776.0,9.683,9.683,9.6681,9.683,170776.0
2019-05-15 13:55:00,13.01,13.01,12.98,12.99,371169.0,9.683,9.683,9.6606,9.6681,371169.0
2019-05-15 14:00:00,12.98,13.01,12.97,13.0,206696.0,9.6606,9.683,9.6532,9.6755,206696.0
2019-05-15 14:05:00,13.0,13.01,12.99,13.01,140025.0,9.6755,9.683,9.6681,9.683,140025.0
2019-05-15 14:10:00,13.01,13.02,12.98,13.01,211122.0,9.683,9.6904,9.6606,9.683,211122.0
2019-05-15 14:15:00,13.01,13.01,12.97,12.98,74766.0,9.683,9.683,9.6532,9.6606,74766.0
2019-05-15 14:20:00,12.98,13.0,12.97,13.0,29199.0,9.6606,9.6755,9.6532,9.6755,29199.0
2019-05-15 14:25:00,13.0,13.02,12.99,13.02,54669.0,9.6755,9.6904,9.6681,9.6904,54669.0
2019-05-15 14:30:00,13.02,13.04,13.01,13.02,68727.0,9.6904,9.7053,9.683,9.6904,68727.0
2019-05-15 14:35:00,13.03,13.03,13.01,13.02,45310.0,9.6979,9.6979,9.683,9.6904,45310.0
2019-05-15 14:40:00,13.02,13.03,13.01,13.03,27623.0,9.6904,9.6979,9.683,9.6979,27623.0
2019-05-15 14:45:00,13.03,13.04,13.01,13.02,193384.0,9.6979,9.7053,9.683,9.6904,193384.0
2019-05-15 14:50:00,13.02,13.02,12.99,13.0,50746.0,9.6904,9.6904,9.6681,9.6755,50746.0
2019-05-15 14:55:00,13.0,13.0,12.98,13.0,52994.0,9.6755,9.6755,9.6606,9.6755,52994.0
2019-05-15 15:00:00,13.0,13.0,12.98,12.99,97183.0,9.6755,9.6755,9.6606,9.6681,97183.0
2019-05-15 15:05:00,12.99,13.0,12.98,13.0,70298.0,9.6681,9.6755,9.6606,9.6755,70298.0
2019-05-15 15:10:00,13.0,13.01,12.98,13.0,155713.0,9.6755,9.683,9.6606,9.6755,155713.0
2019-05-15 15:15:00,13.0,13.01,12.98,13.01,126800.0,9.6755,9.683,9.6606,9.683,126800.0
2019-05-15 15:20:00,13.01,13.04,13.0,13.03,225664.0,9.683,9.7053,9.6755,9.6979,225664.0
2019-05-15 15:25:00,13.02,13.03,13.01,13.02,160928.0,9.6904,9.6979,9.683,9.6904,160928.0
2019-05-15 15:30:00,13.02,13.03,13.0,13.02,197637.0,9.6904,9.6979,9.6755,9.6904,197637.0
2019-05-15 15:35:00,13.02,13.03,13.01,13.02,772893.0,9.6904,9.6979,9.683,9.6904,772893.0
2019-05-15 15:40:00,13.02,13.03,12.99,13.0,199472.0,9.6904,9.6979,9.6681,9.6755,199472.0
2019-05-15 15:45:00,12.99,13.01,12.98,12.98,215838.0,9.6681,9.683,9.6606,9.6606,215838.0
2019-05-15 15:50:00,12.99,13.0,12.98,12.99,314556.0,9.6681,9.6755,9.6606,9.6681,314556.0
2019-05-15 15:55:00,13.0,13.0,12.96,12.98,1047199.0,9.6755,9.6755,9.6458,9.6606,1047199.0
2019-05-16 09:30:00,13.05,13.1,13.02,13.09,255284.0,9.7127,9.75,9.6904,9.7425,255284.0
2019-05-16 09:35:00,13.09,13.1,13.04,13.09,91464.0,9.7425,9.75,9.7053,9.7425,91464.0
2019-05-16 09:40:00,13.09,13.13,13.08,13.11,172822.0,9.7425,9.7723,9.7351,9.7574,172822.0
2019-05-16 09:45:00,13.11,13.15,13.1,13.14,365445.0,9.7574,9.7872,9.75,9.7797,365445.0
2019-05-16 09:50:00,13.14,13.14,13.12,13.12,161237.0,9.7797,9.7797,9.7648,9.7648,161237.0
2019-05-16 09:55:00,13.13,13.17,13.1,13.17,215159.0,9.7723,9.8021,9.75,9.8021,215159.0
2019-05-16 10:00:00,13.17,13.22,13.17,13.19,361547.0,9.8021,9.8393,9.8021,9.8169,361547.0
2019-05-16 10:05:00,13.19,13.22,13.17,13.21,70847.0,9.8169,9.8393,9.8021,9.8318,70847.0
2019-05-16 10:10:00,13.21,13.22,13.16,13.18,66609.0,9.8318,9.8393,9.7946,9.8095,66609.0
2019-05-16 10:15:00,13.18,13.18,13.16,13.18,38341.0,9.8095,9.8095,9.7946,9.8095,38341.0
2019-05-16 10:20:00,13.18,13.19,13.17,13.18,46774.0,9.8095,9.8169,9.8021,9.8095,46774.0
2019-05-16 10:25:00,13.18,13.22,13.16,13.22,124441.0,9.8095,9.8393,9.7946,9.8393,124441.0
2019-05-16 10:30:00,13.22,13.22,13.15,13.15,133615.0,9.8393,9.8393,9.7872,9.7872,133615.0
2019-05-16 10:35:00,13.16,13.16,13.12,13.13,133496.0,9.7946,9.7946,9.7648,9.7723,133496.0
2019-05-16 10:40:00,13.14,13.17,13.12,13.16,67029.0,9.7797,9.8021,9.7648,9.7946,67029.0
2019-05-16 10:45:00,13.16,13.16,13.14,13.14,103805.0,9.7946,9.7946,9.7797,9.7797,103805.0
2019-05-16 10:50:00,13.14,13.15,13.13,13.14,64136.0,9.7797,9.7872,9.7723,9.7797,64136.0
2019-05-16 10:55:00,13.14,13.16,13.13,13.15,86065.0,9.7797,9.7946,9.7723,9.7872,86065.0
2019-05-16 11:00:00,13.15,13.17,13.13,13.13,233773.0,9.7872,9.8021,9.7723,9.7723,233773.0
2019-05-16 11:05:00,13.14,13.15,13.12,13.12,181641.0,9.7797,9.7872,9.7648,9.7648,181641.0
2019-05-16 11:10:00,13.12,13.15,13.12,13.15,68793.0,9.7648,9.7872,9.7648,9.7872,68793.0
2019-05-16 11:15:00,13.15,13.16,13.14,13.16,40308.0,9.7872,9.7946,9.7797,9.7946,40308.0
2019-05-16 11:20:00,13.16,13.18,13.14,13.15,53153.0,9.7946,9.8095,9.7797,9.7872,53153.0
2019-05-16 11:25:00,13.15,13.17,13.15,13.17,58349.0,9.7872,9.8021,9.7872,9.8021,58349.0
2019-05-16 11:30:00,13.17,13.2,13.16,13.2,49308.0,9.8021,9.8244,9.7946,9.8244,49308.0
2019-05-16 11:35:00,13.2,13.21,13.18,13.19,114309.0,9.8244,9.8318,9.8095,9.8169,114309.0
2019-05-16 11:40:00,13.19,13.22,13.19,13.21,48022.0,9.8169,9.8393,9.8169,9.8318,48022.0
2019-05-16 11:45:00,13.21,13.21,13.18,13.19,91134.0,9.8318,9.8318,9.8095,9.8169,91134.0
2019-05-16 11:50:00,13.19,13.21,13.18,13.18,39607.0,9.8169,9.8318,9.8095,9.8095,39607.0
2019-05-16 11:55:00,13.19,13.22,13.18,13.21,29373.0,9.8169,9.8393,9.8095,9.8318,29373.0
2019-05-16 12:00:00,13.21,13.22,13.18,13.2,38135.0,9.8318,9.8393,9.8095,9.8244,38135.0
2019-05-16 12:05:00,13.19,13.21,13.18,13.21,26291.0,9.8169,9.8318,9.8095,9.8318,26291.0
2019-05-16 12:10:00,13.21,13.21,13.19,13.21,21058.0,9.8318,9.8318,9.8169,9.8318,21058.0
2019-05-16 12:15:00,13.21,13.22,13.2,13.22,56472.0,9.8318,9.8393,9.8244,9.8393,56472.0
2019-05-16 12:20:00,13.22,13.22,13.2,13.21,44729.0,9.8393,9.8393,9.8244,9.8318,44729.0
2019-05-16 12:25:00,13.21,13.23,13.21,13.22,51500.0,9.8318,9.8467,9.8318,9.8393,51500.0
2019-05-16 12:30:00,13.21,13.21,13.19,13.2,99482.0,9.8318,9.8318,9.8169,9.8244,99482.0
2019-05-16 12:35:00,13.2,13.21,13.19,13.2,18795.0,9.8244,9.8318,9.8169,9.8244,18795.0
2019-05-16 12:40:00,13.2,13.21,13.17,13.17,151141.0,9.8244,9.8318,9.8021,9.8021,151141.0
2019-05-16 12:45:00,13.17,13.18,13.16,13.17,69464.0,9.8021,9.8095,9.7946,9.8021,69464.0
2019-05-16 12:50:00,13.17,13.18,13.16,13.18,48253.0,9.8021,9.8095,9.7946,9.8095,48253.0
2019-05-16 12:55:00,13.18,13.2,13.18,13.19,20575.0,9.8095,9.8244,9.8095,9.8169,20575.0
2019-05-16 13:00:00,13.2,13.2,13.17,13.18,26571.0,9.8244,9.8244,9.8021,9.8095,26571.0
2019-05-16 13:05:00,13.17,13.18,13.17,13.17,143101.0,9.8021,9.8095,9.8021,9.8021,143101.0
2019-05-16 13:10:00,13.18,13.18,13.17,13.17,45045.0,9.8095,9.8095,9.8021,9.8021,45045.0
2019-05-16 13:15:00,13.17,13.18,13.17,13.17,35559.0,9.8021,9.8095,9.8021,9.8021,35559.0
2019-05-16 13:20:00,13.17,13.18,13.17,13.18,52509.0,9.8021,9.8095,9.8021,9.8095,52509.0
2019-05-16 13:25:00,13.18,13.18,13.16,13.18,147723.0,9.8095,9.8095,9.7946,9.8095,147723.0
2019-05-16 13:30:00,13.18,13.18,13.15,13.16,405572.0,9.8095,9.8095,9.7872,9.7946,405572.0
2019-05-16 13:35:00,13.15,13.16,13.13,13.13,38976.0,9.7872,9.7946,9.7723,9.7723,38976.0
2019-05-16 13:40:00,13.13,13.16,13.13,13.16,57814.0,9.7723,9.7946,9.7723,9.7946,57814.0
2019-05-16 13:45:00,13.16,13.17,13.14,13.15,79786.0,9.7946,9.8021,9.7797,9.7872,79786.0
2019-05-16 13:50:00,13.15,13.16,13.14,13.16,66974.0,9.7872,9.7946,9.7797,9.7946,66974.0
2019-05-16 13:55:00,13.16,13.18,13.15,13.17,43937.0,9.7946,9.8095,9.7872,9.8021,43937.0
2019-05-16 14:00:00,13.17,13.18,13.16,13.18,28753.0,9.8021,9.8095,9.7946,9.8095,28753.0
2019-05-16 14:05:00,13.18,13.19,13.17,13.17,31117.0,9.8095,9.8169,9.8021,9.8021,31117.0
2019-05-16 14:10:00,13.17,13.2,13.17,13.2,26808.0,9.8021,9.8244,9.8021,9.8244,26808.0
2019-05-16 14:15:00,13.2,13.2,13.18,13.19,52621.0,9.8244,9.8244,9.8095,9.8169,52621.0
2019-05-16 14:20:00,13.19,13.22,13.19,13.21,39025.0,9.8169,9.8393,9.8169,9.8318,39025.0
2019-05-16 14:25:00,13.21,13.23,13.2,13.21,92980.0,9.8318,9.8467,9.8244,9.8318,92980.0
2019-05-16 14:30:00,13.21,13.22,13.2,13.21,27586.0,9.8318,9.8393,9.8244,9.8318,27586.0
2019-05-16 14:35:00,13.21,13.21,13.2,13.21,38689.0,9.8318,9.8318,9.8244,9.8318,38689.0
2019-05-16 14:40:00,13.2,13.21,13.18,13.18,37056.0,9.8244,9.8318,9.8095,9.8095,37056.0
2019-05-16 14:45:00,13.18,13.19,13.17,13.17,30964.0,9.8095,9.8169,9.8021,9.8021,30964.0
2019-05-16 14:50:00,13.18,13.18,13.14,13.14,48527.0,9.8095,9.8095,9.7797,9.7797,48527.0
2019-05-16 14:55:00,13.15,13.16,13.14,13.16,81503.0,9.7872,9.7946,9.7797,9.7946,81503.0
2019-05-16 15:00:00,13.17,13.18,13.15,13.17,74102.0,9.8021,9.8095,9.7872,9.8021,74102.0
2019-05-16 15:05:00,13.18,13.18,13.14,13.16,68101.0,9.8095,9.8095,9.7797,9.7946,68101.0
2019-05-16 15:10:00,13.16,13.18,13.15,13.16,51521.0,9.7946,9.8095,9.7872,9.7946,51521.0
2019-05-16 15:15:00,13.16,13.17,13.13,13.14,46585.0,9.7946,9.8021,9.7723,9.7797,46585.0
2019-05-16 15:20:00,13.14,13.16,13.14,13.15,72373.0,9.7797,9.7946,9.7797,9.7872,72373.0
2019-05-16 15:25:00,13.15,13.17,13.14,13.17,120580.0,9.7872,9.8021,9.7797,9.8021,120580.0
2019-05-16 15:30:00,13.17,13.17,13.15,13.15,102924.0,9.8021,9.8021,9.7872,9.7872,102924.0
2019-05-16 15:35:00,13.15,13.17,13.13,13.13,58608.0,9.7872,9.8021,9.7723,9.7723,58608.0
2019-05-16 15:40:00,13.13,13.15,13.11,13.13,169562.0,9.7723,9.7872,9.7574,9.7723,169562.0
2019-05-16 15:45:00,13.13,13.15,13.12,13.14,134967.0,9.7723,9.7872,9.7648,9.7797,134967.0
2019-05-16 15:50:00,13.14,13.16,13.12,13.16,284156.0,9.7797,9.7946,9.7648,9.7946,284156.0
2019-05-16 15:55:00,13.16,13.18,13.15,13.17,525473.0,9.7946,9.8095,9.7872,9.8021,525473.0
2019-05-17 09:30:00,13.05,13.11,13.03,13.07,303048.0,9.7127,9.7574,9.6979,9.7276,303048.0
2019-05-17 09:35:00,13.07,13.1,13.05,13.09,134559.0,9.7276,9.75,9.7127,9.7425,134559.0
2019-05-17 09:40:00,13.08,13.14,13.08,13.13,148171.0,9.7351,9.7797,9.7351,9.7723,148171.0
2019-05-17 09:45:00,13.12,13.14,13.1,13.12,215607.0,9.7648,9.7797,9.75,9.7648,215607.0
2019-05-17 09:50:00,13.12,13.12,13.06,13.08,135815.0,9.7648,9.7648,9.7202,9.7351,135815.0
2019-05-17 09:55:00,13.08,13.12,13.07,13.11,61638.0,9.7351,9.7648,9.7276,9.7574,61638.0
2019-05-17 10:00:00,13.11,13.16,13.1,13.12,136545.0,9.7574,9.7946,9.75,9.7648,136545.0
2019-05-17 10:05:00,13.12,13.17,13.11,13.17,114831.0,9.7648,9.8021,9.7574,9.8021,114831.0
2019-05-17 10:10:00,13.16,13.18,13.15,13.16,107918.0,9.7946,9.8095,9.7872,9.7946,107918.0
2019-05-17 10:15:00,13.15,13.2,13.15,13.2,199750.0,9.7872,9.8244,9.7872,9.8244,199750.0
2019-05-17 10:20:00,13.2,13.23,13.2,13.21,72106.0,9.8244,9.8467,9.8244,9.8318,72106.0
2019-05-17 10:25:00,13.22,13.24,13.21,13.24,54541.0,9.8393,9.8541,9.8318,9.8541,54541.0
2019-05-17 10:30:00,13.23,13.28,13.22,13.27,159577.0,9.8467,9.8839,9.8393,9.8765,159577.0
2019-05-17 10:35:00,13.26,13.27,13.23,13.24,53593.0,9.869,9.8765,9.8467,9.8541,53593.0
2019-05-17 10:40:00,13.24,13.26,13.23,13.24,68095.0,9.8541,9.869,9.8467,9.8541,68095.0
2019-05-17 10:45:00,13.25,13.29,13.23,13.29,656068.0,9.8616,9.8914,9.8467,9.8914,656068.0
2019-05-17 10:50:00,13.3,13.32,13.28,13.31,322984.0,9.8988,9.9137,9.8839,9.9062,322984.0
2019-05-17 10:55:00,13.31,13.34,13.3,13.3,36185.0,9.9062,9.9286,9.8988,9.8988,36185.0
2019-05-17 11:00:00,13.31,13.33,13.3,13.3,36020.0,9.9062,9.9211,9.8988,9.8988,36020.0
2019-05-17 11:05:00,13.3,13.33,13.3,13.31,29038.0,9.8988,9.9211,9.8988,9.9062,29038.0
2019-05-17 11:10:00,13.32,13.34,13.31,13.31,33076.0,9.9137,9.9286,9.9062,9.9062,33076.0
2019-05-17 11:15:00,13.32,13.33,13.26,13.28,90612.0,9.9137,9.9211,9.869,9.8839,90612.0
2019-05-17 11:20:00,13.27,13.3,13.26,13.3,59311.0,9.8765,9.8988,9.869,9.8988,59311.0
2019-05-17 11:25:00,13.3,13.31,13.28,13.29,154642.0,9.8988,9.9062,9.8839,9.8914,154642.0
2019-05-17 11:30:00,13.29,13.3,13.27,13.29,94410.0,9.8914,9.8988,9.8765,9.8914,94410.0
2019-05-17 11:35:00,13.29,13.31,13.28,13.31,147716.0,9.8914,9.9062,9.8839,9.9062,147716.0
2019-05-17 11:40:00,13.31,13.31,13.28,13.31,220702.0,9.9062,9.9062,9.8839,9.9062,220702.0
2019-05-17 11:45:00,13.31,13.31,13.28,13.28,98775.0,9.9062,9.9062,9.8839,9.8839,98775.0
2019-05-17 11:50:00,13.28,13.31,13.27,13.29,43455.0,9.8839,9.9062,9.8765,9.8914,43455.0
2019-05-17 11:55:00,13.29,13.3,13.27,13.29,38418.0,9.8914,9.8988,9.8765,9.8914,38418.0
2019-05-17 12:00:00,13.28,13.29,13.26,13.27,68928.0,9.8839,9.8914,9.869,9.8765,68928.0
2019-05-17 12:05:00,13.27,13.28,13.25,13.28,354309.0,9.8765,9.8839,9.8616,9.8839,354309.0
2019-05-17 12:10:00,13.29,13.3,13.28,13.28,226597.0,9.8914,9.8988,9.8839,9.8839,226597.0
2019-05-17 12:15:00,13.27,13.3,13.27,13.29,11625.0,9.8765,9.8988,9.8765,9.8914,11625.0
2019-05-17 12:20:00,13.29,13.31,13.29,13.29,73397.0,9.8914,9.9062,9.8914,9.8914,73397.0
2019-05-17 12:25:00,13.3,13.31,13.29,13.3,89731.0,9.8988,9.9062,9.8914,9.8988,89731.0
2019-05-17 12:30:00,13.3,13.33,13.29,13.31,192669.0,9.8988,9.9211,9.8914,9.9062,192669.0
2019-05-17 12:35:00,13.31,13.32,13.3,13.3,21244.0,9.9062,9.9137,9.8988,9.8988,21244.0
2019-05-17 12:40:00,13.31,13.36,13.3,13.36,510226.0,9.9062,9.9435,9.8988,9.9435,510226.0
2019-05-17 12:45:00,13.36,13.39,13.35,13.38,370993.0,9.9435,9.9658,9.936,9.9583,370993.0
2019-05-17 12:50:00,13.39,13.39,13.36,13.36,77697.0,9.9658,9.9658,9.9435,9.9435,77697.0
2019-05-17 12:55:00,13.37,13.39,13.35,13.36,330729.0,9.9509,9.9658,9.936,9.9435,330729.0
2019-05-17 13:00:00,13.36,13.37,13.35,13.37,105516.0,9.9435,9.9509,9.936,9.9509,105516.0
2019-05-17 13:05:00,13.37,13.38,13.35,13.38,369331.0,9.9509,9.9583,9.936,9.9583,369331.0
2019-05-17 13:10:00,13.38,13.41,13.37,13.39,147927.0,9.9583,9.9807,9.9509,9.9658,147927.0
2019-05-17 13:15:00,13.38,13.4,13.36,13.36,139308.0,9.9583,9.9732,9.9435,9.9435,139308.0
2019-05-17 13:20:00,13.37,13.37,13.35,13.37,884164.0,9.9509,9.9509,9.936,9.9509,884164.0
2019-05-17 13:25:00,13.37,13.37,13.35,13.36,81675.0,9.9509,9.9509,9.936,9.9435,81675.0
2019-05-17 13:30:00,13.36,13.36,13.34,13.36,95054.0,9.9435,9.9435,9.9286,9.9435,95054.0
2019-05-17 13:35:00,13.36,13.37,13.34,13.35,140984.0,9.9435,9.9509,9.9286,9.936,140984.0
2019-05-17 13:40:00,13.36,13.37,13.32,13.34,97293.0,9.9435,9.9509,9.9137,9.9286,97293.0
2019-05-17 13:45:00,13.34,13.38,13.33,13.36,455311.0,9.9286,9.9583,9.9211,9.9435,455311.0
2019-05-17 13:50:00,13.36,13.36,13.33,13.35,100224.0,9.9435,9.9435,9.9211,9.936,100224.0
2019-05-17 13:55:00,13.34,13.35,13.32,13.32,141196.0,9.9286,9.936,9.9137,9.9137,141196.0
2019-05-17 14:00:00,13.32,13.33,13.3,13.33,222110.0,9.9137,9.9211,9.8988,9.9211,222110.0
2019-05-17 14:05:00,13.33,13.34,13.31,13.34,175991.0,9.9211,9.9286,9.9062,9.9286,175991.0
2019-05-17 14:10:00,13.34,13.35,13.33,13.35,159353.0,9.9286,9.936,9.9211,9.936,159353.0
2019-05-17 14:15:00,13.35,13.38,13.34,13.38,104128.0,9.936,9.9583,9.9286,9.9583,104128.0
2019-05-17 14:20:00,13.38,13.38,13.36,13.36,66923.0,9.9583,9.9583,9.9435,9.9435,66923.0
2019-05-17 14:25:00,13.36,13.36,13.33,13.33,57350.0,9.9435,9.9435,9.9211,9.9211,57350.0
2019-05-17 14:30:00,13.33,13.34,13.32,13.32,146074.0,9.9211,9.9286,9.9137,9.9137,146074.0
2019-05-17 14:35:00,13.33,13.34,13.32,13.32,85983.0,9.9211,9.9286,9.9137,9.9137,85983.0
2019-05-17 14:40:00,13.32,13.33,13.31,13.33,51294.0,9.9137,9.9211,9.9062,9.9211,51294.0
2019-05-17 14:45:00,13.33,13.34,13.32,13.34,113923.0,9.9211,9.9286,9.9137,9.9286,113923.0
2019-05-17 14:50:00,13.34,13.34,13.32,13.32,88018.0,9.9286,9.9286,9.9137,9.9137,88018.0
2019-05-17 14:55:00,13.32,13.35,13.32,13.33,86502.0,9.9137,9.936,9.9137,9.9211,86502.0
2019-05-17 15:00:00,13.34,13.34,13.28,13.29,116177.0,9.9286,9.9286,9.8839,9.8914,116177.0
2019-05-17 15:05:00,13.29,13.29,13.26,13.26,109199.0,9.8914,9.8914,9.869,9.869,109199.0
2019-05-17 15:10:00,13.26,13.28,13.25,13.28,104096.0,9.869,9.8839,9.8616,9.8839,104096.0
2019-05-17 15:15:00,13.28,13.28,13.24,13.25,113675.0,9.8839,9.8839,9.8541,9.8616,113675.0
2019-05-17 15:20:00,13.25,13.27,13.24,13.25,109174.0,9.8616,9.8765,9.8541,9.8616,109174.0
2019-05-17 15:25:00,13.25,13.27,13.24,13.26,75062.0,9.8616,9.8765,9.8541,9.869,75062.0
2019-05-17 15:30:00,13.25,13.26,13.22,13.22,173284.0,9.8616,9.869,9.8393,9.8393,173284.0
2019-05-17 15:35:00,13.22,13.25,13.21,13.21,139862.0,9.8393,9.8616,9.8318,9.8318,139862.0
2019-05-17 15:40:00,13.21,13.25,13.19,13.23,328003.0,9.8318,9.8616,9.8169,9.8467,328003.0
2019-05-17 15:45:00,13.23,13.24,13.19,13.21,262224.0,9.8467,9.8541,9.8169,9.8318,262224.0
2019-05-17 15:50:00,13.21,13.23,13.2,13.21,264387.0,9.8318,9.8467,9.8244,9.8318,264387.0
2019-05-17 15:55:00,13.21,13.23,13.2,13.23,999932.0,9.8318,9.8467,9.8244,9.8467,999932.0
2019-05-20 09:30:00,13.15,13.23,13.15,13.21,195432.0,9.7872,9.8467,9.7872,9.8318,195432.0
2019-05-20 09:35:00,13.21,13.29,13.2,13.28,314021.0,9.8318,9.8914,9.8244,9.8839,314021.0
2019-05-20 09:40:00,13.28,13.34,13.28,13.34,279168.0,9.8839,9.9286,9.8839,9.9286,279168.0
2019-05-20 09:45:00,13.33,13.37,13.31,13.32,288311.0,9.9211,9.9509,9.9062,9.9137,288311.0
2019-05-20 09:50:00,13.32,13.33,13.29,13.31,254190.0,9.9137,9.9211,9.8914,9.9062,254190.0
2019-05-20 09:55:00,13.31,13.35,13.3,13.31,83134.0,9.9062,9.936,9.8988,9.9062,83134.0
2019-05-20 10:00:00,13.32,13.35,13.3,13.33,157827.0,9.9137,9.936,9.8988,9.9211,157827.0
2019-05-20 10:05:00,13.32,13.36,13.32,13.33,70807.0,9.9137,9.9435,9.9137,9.9211,70807.0
2019-05-20 10:10:00,13.34,13.36,13.32,13.33,75179.0,9.9286,9.9435,9.9137,9.9211,75179.0
2019-05-20 10:15:00,13.33,13.33,13.3,13.31,71553.0,9.9211,9.9211,9.8988,9.9062,71553.0
2019-05-20 10:20:00,13.3,13.33,13.28,13.33,87171.0,9.8988,9.9211,9.8839,9.9211,87171.0
2019-05-20 10:25:00,13.33,13.34,13.31,13.33,83667.0,9.9211,9.9286,9.9062,9.9211,83667.0
2019-05-20 10:30:00,13.33,13.35,13.29,13.35,323369.0,9.9211,9.936,9.8914,9.936,323369.0
2019-05-20 10:35:00,13.35,13.37,13.32,13.34,105518.0,9.936,9.9509,9.9137,9.9286,105518.0
2019-05-20 10:40:00,13.34,13.37,13.33,13.35,52530.0,9.9286,9.9509,9.9211,9.936,52530.0
2019-05-20 10:45:00,13.36,13.37,13.34,13.35,120845.0,9.9435,9.9509,9.9286,9.936,120845.0
2019-05-20 10:50:00,13.35,13.37,13.34,13.36,80238.0,9.936,9.9509,9.9286,9.9435,80238.0
2019-05-20 10:55:00,13.37,13.39,13.37,13.38,41241.0,9.9509,9.9658,9.9509,9.9583,41241.0
2019-05-20 11:00:00,13.38,13.39,13.34,13.35,149693.0,9.9583,9.9658,9.9286,9.936,149693.0
2019-05-20 11:05:00,13.35,13.36,13.33,13.33,75710.0,9.936,9.9435,9.9211,9.9211,75710.0
2019-05-20 11:10:00,13.34,13.37,13.33,13.35,90176.0,9.9286,9.9509,9.9211,9.936,90176.0
2019-05-20 11:15:00,13.35,13.36,13.33,13.34,96513.0,9.936,9.9435,9.9211,9.9286,96513.0
2019-05-20 11:20:00,13.34,13.36,13.32,13.36,74718.0,9.9286,9.9435,9.9137,9.9435,74718.0
2019-05-20 11:25:00,13.36,13.36,13.34,13.36,33009.0,9.9435,9.9435,9.9286,9.9435,33009.0
2019-05-20 11:30:00,13.36,13.38,13.35,13.36,87067.0,9.9435,9.9583,9.936,9.9435,87067.0
2019-05-20 11:35:00,13.35,13.36,13.32,13.33,77243.0,9.936,9.9435,9.9137,9.9211,77243.0
2019-05-20 11:40:00,13.33,13.35,13.32,13.33,56676.0,9.9211,9.936,9.9137,9.9211,56676.0
2019-05-20 11:45:00,13.34,13.37,13.33,13.36,49200.0,9.9286,9.9509,9.9211,9.9435,49200.0
2019-05-20 11:50:00,13.36,13.36,13.34,13.35,47095.0,9.9435,9.9435,9.9286,9.936,47095.0
2019-05-20 11:55:00,13.36,13.37,13.34,13.37,75480.0,9.9435,9.9509,9.9286,9.9509,75480.0
2019-05-20 12:00:00,13.37,13.37,13.34,13.36,56926.0,9.9509,9.9509,9.9286,9.9435,56926.0
2019-05-20 12:05:00,13.35,13.38,13.35,13.37,52880.0,9.936,9.9583,9.936,9.9509,52880.0
2019-05-20 12:10:00,13.37,13.38,13.36,13.37,40475.0,9.9509,9.9583,9.9435,9.9509,40475.0
2019-05-20 12:15:00,13.37,13.38,13.36,13.38,17145.0,9.9509,9.9583,9.9435,9.9583,17145.0
2019-05-20 12:20:00,13.37,13.4,13.37,13.4,454846.0,9.9509,9.9732,9.9509,9.9732,454846.0
2019-05-20 12:25:00,13.4,13.4,13.35,13.39,546271.0,9.9732,9.9732,9.936,9.9658,546271.0
2019-05-20 12:30:00,13.38,13.39,13.36,13.38,77378.0,9.9583,9.9658,9.9435,9.9583,77378.0
2019-05-20 12:35:00,13.38,13.4,13.37,13.4,38945.0,9.9583,9.9732,9.9509,9.9732,38945.0
2019-05-20 12:40:00,13.39,13.41,13.38,13.4,52077.0,9.9658,9.9807,9.9583,9.9732,52077.0
2019-05-20 12:45:00,13.39,13.4,13.38,13.4,30353.0,9.9658,9.9732,9.9583,9.9732,30353.0
2019-05-20 12:50:00,13.4,13.4,13.38,13.38,29238.0,9.9732,9.9732,9.9583,9.9583,29238.0
2019-05-20 12:55:00,13.38,13.39,13.36,13.37,41542.0,9.9583,9.9658,9.9435,9.9509,41542.0
2019-05-20 13:00:00,13.37,13.38,13.36,13.37,40734.0,9.9509,9.9583,9.9435,9.9509,40734.0
2019-05-20 13:05:00,13.37,13.38,13.36,13.38,25819.0,9.9509,9.9583,9.9435,9.9583,25819.0
2019-05-20 13:10:00,13.37,13.38,13.37,13.38,27987.0,9.9509,9.9583,9.9509,9.9583,27987.0
2019-05-20 13:15:00,13.38,13.39,13.37,13.39,68550.0,9.9583,9.9658,9.9509,9.9658,68550.0
2019-05-20 13:20:00,13.39,13.39,13.37,13.38,55873.0,9.9658,9.9658,9.9509,9.9583,55873.0
2019-05-20 13:25:00,13.38,13.39,13.37,13.39,35814.0,9.9583,9.9658,9.9509,9.9658,35814.0
2019-05-20 13:30:00,13.38,13.39,13.38,13.38,17761.0,9.9583,9.9658,9.9583,9.9583,17761.0
2019-05-20 13:35:00,13.38,13.4,13.38,13.39,36590.0,9.9583,9.9732,9.9583,9.9658,36590.0
2019-05-20 13:40:00,13.4,13.4,13.38,13.38,28948.0,9.9732,9.9732,9.9583,9.9583,28948.0
2019-05-20 13:45:00,13.39,13.4,13.38,13.4,41573.0,9.9658,9.9732,9.9583,9.9732,41573.0
2019-05-20 13:50:00,13.4,13.4,13.39,13.39,31051.0,9.9732,9.9732,9.9658,9.9658,31051.0
2019-05-20 13:55:00,13.39,13.4,13.39,13.39,36105.0,9.9658,9.9732,9.9658,9.9658,36105.0
2019-05-20 14:00:00,13.39,13.4,13.38,13.38,55240.0,9.9658,9.9732,9.9583,9.9583,55240.0
2019-05-20 14:05:00,13.38,13.39,13.38,13.38,22076.0,9.9583,9.9658,9.9583,9.9583,22076.0
2019-05-20 14:10:00,13.38,13.41,13.38,13.38,141532.0,9.9583,9.9807,9.9583,9.9583,141532.0
2019-05-20 14:15:00,13.38,13.4,13.38,13.4,41614.0,9.9583,9.9732,9.9583,9.9732,41614.0
2019-05-20 14:20:00,13.4,13.4,13.38,13.38,106878.0,9.9732,9.9732,9.9583,9.9583,106878.0
2019-05-20 14:25:00,13.38,13.39,13.38,13.38,43597.0,9.9583,9.9658,9.9583,9.9583,43597.0
2019-05-20 14:30:00,13.38,13.39,13.36,13.36,588422.0,9.9583,9.9658,9.9435,9.9435,588422.0
2019-05-20 14:35:00,13.36,13.36,13.31,13.31,71341.0,9.9435,9.9435,9.9062,9.9062,71341.0
2019-05-20 14:40:00,13.32,13.34,13.31,13.33,107570.0,9.9137,9.9286,9.9062,9.9211,107570.0
2019-05-20 14:45:00,13.33,13.33,13.31,13.31,98917.0,9.9211,9.9211,9.9062,9.9062,98917.0
2019-05-20 14:50:00,13.31,13.32,13.29,13.31,75453.0,9.9062,9.9137,9.8914,9.9062,75453.0
2019-05-20 14:55:00,13.3,13.32,13.29,13.3,80911.0,9.8988,9.9137,9.8914,9.8988,80911.0
2019-05-20 15:00:00,13.3,13.3,13.27,13.27,240198.0,9.8988,9.8988,9.8765,9.8765,240198.0
2019-05-20 15:05:00,13.27,13.29,13.27,13.27,114914.0,9.8765,9.8914,9.8765,9.8765,114914.0
2019-05-20 15:10:00,13.27,13.28,13.24,13.24,181739.0,9.8765,9.8839,9.8541,9.8541,181739.0
2019-05-20 15:15:00,13.25,13.28,13.24,13.28,166233.0,9.8616,9.8839,9.8541,9.8839,166233.0
2019-05-20 15:20:00,13.28,13.29,13.25,13.26,447038.0,9.8839,9.8914,9.8616,9.869,447038.0
2019-05-20 15:25:00,13.26,13.26,13.24,13.26,106718.0,9.869,9.869,9.8541,9.869,106718.0
2019-05-20 15:30:00,13.26,13.28,13.25,13.27,185455.0,9.869,9.8839,9.8616,9.8765,185455.0
2019-05-20 15:35:00,13.27,13.31,13.26,13.28,221056.0,9.8765,9.9062,9.869,9.8839,221056.0
2019-05-20 15:40:00,13.28,13.31,13.28,13.31,136242.0,9.8839,9.9062,9.8839,9.9062,136242.0
2019-05-20 15:45:00,13.3,13.32,13.29,13.32,338403.0,9.8988,9.9137,9.8914,9.9137,338403.0
2019-05-20 15:50:00,13.32,13.33,13.3,13.32,247166.0,9.9137,9.9211,9.8988,9.9137,247166.0
2019-05-20 15:55:00,13.32,13.34,13.31,13.31,423621.0,9.9137,9.9286,9.9062,9.9062,423621.0
2019-05-21 09:30:00,13.41,13.52,13.36,13.42,238571.0,9.9807,10.0625,9.9435,9.9881,238571.0
2019-05-21 09:35:00,13.42,13.44,13.39,13.44,296579.0,9.9881,10.003,9.9658,10.003,296579.0
2019-05-21 09:40:00,13.43,13.45,13.4,13.42,536062.0,9.9956,10.0104,9.9732,9.9881,536062.0
2019-05-21 09:45:00,13.43,13.48,13.41,13.46,289964.0,9.9956,10.0328,9.9807,10.0179,289964.0
2019-05-21 09:50:00,13.47,13.47,13.43,13.43,274976.0,10.0253,10.0253,9.9956,9.9956,274976.0
2019-05-21 09:55:00,13.43,13.46,13.42,13.45,58045.0,9.9956,10.0179,9.9881,10.0104,58045.0
2019-05-21 10:00:00,13.44,13.45,13.41,13.41,89320.0,10.003,10.0104,9.9807,9.9807,89320.0
2019-05-21 10:05:00,13.41,13.44,13.41,13.43,75762.0,9.9807,10.003,9.9807,9.9956,75762.0
2019-05-21 10:10:00,13.43,13.44,13.41,13.43,110271.0,9.9956,10.003,9.9807,9.9956,110271.0
2019-05-21 10:15:00,13.43,13.44,13.41,13.42,127661.0,9.9956,10.003,9.9807,9.9881,127661.0
2019-05-21 10:20:00,13.42,13.43,13.41,13.42,110662.0,9.9881,9.9956,9.9807,9.9881,110662.0
2019-05-21 10:25:00,13.42,13.44,13.42,13.44,70856.0,9.9881,10.003,9.9881,10.003,70856.0
2019-05-21 10:30:00,13.44,13.45,13.42,13.45,64652.0,10.003,10.0104,9.9881,10.0104,64652.0
2019-05-21 10:35:00,13.45,13.45,13.42,13.44,85726.0,10.0104,10.0104,9.9881,10.003,85726.0
2019-05-21 10:40:00,13.45,13.47,13.44,13.46,53424.0,10.0104,10.0253,10.003,10.0179,53424.0
2019-05-21 10:45:00,13.46,13.48,13.46,13.46,44854.0,10.0179,10.0328,10.0179,10.0179,44854.0
2019-05-21 10:50:00,13.46,13.49,13.46,13.48,186417.0,10.0179,10.0402,10.0179,10.0328,186417.0
2019-05-21 10:55:00,13.48,13.5,13.47,13.48,137117.0,10.0328,10.0477,10.0253,10.0328,137117.0
2019-05-21 11:00:00,13.49,13.49,13.45,13.45,57440.0,10.0402,10.0402,10.0104,10.0104,57440.0
2019-05-21 11:05:00,13.45,13.48,13.45,13.46,87150.0,10.0104,10.0328,10.0104,10.0179,87150.0
2019-05-21 11:10:00,13.46,13.49,13.46,13.49,96568.0,10.0179,10.0402,10.0179,10.0402,96568.0
2019-05-21 11:15:00,13.49,13.51,13.48,13.51,163789.0,10.0402,10.0551,10.0328,10.0551,163789.0
2019-05-21 11:20:00,13.51,13.51,13.48,13.48,70474.0,10.0551,10.0551,10.0328,10.0328,70474.0
2019-05-21 11:25:00,13.48,13.48,13.45,13.46,86329.0,10.0328,10.0328,10.0104,10.0179,86329.0
2019-05-21 11:30:00,13.46,13.46,13.43,13.43,63423.0,10.0179,10.0179,9.9956,9.9956,63423.0
2019-05-21 11:35:00,13.43,13.45,13.42,13.43,120318.0,9.9956,10.0104,9.9881,9.9956,120318.0
2019-05-21 11:40:00,13.43,13.44,13.42,13.43,122707.0,9.9956,10.003,9.9881,9.9956,122707.0
2019-05-21 11:45:00,13.42,13.45,13.42,13.43,309838.0,9.9881,10.0104,9.9881,9.9956,309838.0
2019-05-21 11:50:00,13.43,13.44,13.41,13.44,467906.0,9.9956,10.003,9.9807,10.003,467906.0
2019-05-21 11:55:00,13.44,13.45,13.42,13.44,57152.0,10.003,10.0104,9.9881,10.003,57152.0
2019-05-21 12:00:00,13.44,13.45,13.42,13.43,91292.0,10.003,10.0104,9.9881,9.9956,91292.0
2019-05-21 12:05:00,13.43,13.43,13.42,13.42,28161.0,9.9956,9.9956,9.9881,9.9881,28161.0
2019-05-21 12:10:00,13.42,13.43,13.41,13.43,51957.0,9.9881,9.9956,9.9807,9.9956,51957.0
2019-05-21 12:15:00,13.43,13.44,13.42,13.42,36443.0,9.9956,10.003,9.9881,9.9881,36443.0
2019-05-21 12:20:00,13.42,13.44,13.41,13.43,68454.0,9.9881,10.003,9.9807,9.9956,68454.0
2019-05-21 12:25:00,13.43,13.45,13.42,13.45,59895.0,9.9956,10.0104,9.9881,10.0104,59895.0
2019-05-21 12:30:00,13.45,13.45,13.43,13.44,39226.0,10.0104,10.0104,9.9956,10.003,39226.0
2019-05-21 12:35:00,13.43,13.44,13.42,13.43,31197.0,9.9956,10.003,9.9881,9.9956,31197.0
2019-05-21 12:40:00,13.43,13.45,13.42,13.44,92775.0,9.9956,10.0104,9.9881,10.003,92775.0
2019-05-21 12:45:00,13.45,13.46,13.43,13.43,45745.0,10.0104,10.0179,9.9956,9.9956,45745.0
2019-05-21 12:50:00,13.44,13.45,13.43,13.45,61719.0,10.003,10.0104,9.9956,10.0104,61719.0
2019-05-21 12:55:00,13.45,13.46,13.44,13.46,46143.0,10.0104,10.0179,10.003,10.0179,46143.0
2019-05-21 13:00:00,13.46,13.46,13.44,13.44,35081.0,10.0179,10.0179,10.003,10.003,35081.0
2019-05-21 13:05:00,13.45,13.46,13.43,13.46,81915.0,10.0104,10.0179,9.9956,10.0179,81915.0
2019-05-21 13:10:00,13.46,13.46,13.45,13.46,18045.0,10.0179,10.0179,10.0104,10.0179,18045.0
2019-05-21 13:15:00,13.45,13.46,13.43,13.45,106533.0,10.0104,10.0179,9.9956,10.0104,106533.0
2019-05-21 13:20:00,13.45,13.46,13.44,13.46,30366.0,10.0104,10.0179,10.003,10.0179,30366.0
2019-05-21 13:25:00,13.46,13.47,13.45,13.46,109679.0,10.0179,10.0253,10.0104,10.0179,109679.0
2019-05-21 13:30:00,13.45,13.46,13.44,13.44,31112.0,10.0104,10.0179,10.003,10.003,31112.0
2019-05-21 13:35:00,13.45,13.45,13.44,13.44,22766.0,10.0104,10.0104,10.003,10.003,22766.0
2019-05-21 13:40:00,13.44,13.45,13.43,13.45,92640.0,10.003,10.0104,9.9956,10.0104,92640.0
2019-05-21 13:45:00,13.45,13.46,13.44,13.46,46403.0,10.0104,10.0179,10.003,10.0179,46403.0
2019-05-21 13:50:00,13.46,13.46,13.44,13.45,24637.0,10.0179,10.0179,10.003,10.0104,24637.0
2019-05-21 13:55:00,13.44,13.45,13.44,13.44,14314.0,10.003,10.0104,10.003,10.003,14314.0
2019-05-21 14:00:00,13.44,13.46,13.43,13.46,104719.0,10.003,10.0179,9.9956,10.0179,104719.0
2019-05-21 14:05:00,13.46,13.46,13.44,13.44,40364.0,10.0179,10.0179,10.003,10.003,40364.0
2019-05-21 14:10:00,13.44,13.45,13.43,13.44,35699.0,10.003,10.0104,9.9956,10.003,35699.0
2019-05-21 14:15:00,13.45,13.45,13.44,13.44,29205.0,10.0104,10.0104,10.003,10.003,29205.0
2019-05-21 14:20:00,13.44,13.45,13.43,13.44,94701.0,10.003,10.0104,9.9956,10.003,94701.0
2019-05-21 14:25:00,13.44,13.45,13.44,13.44,9643.0,10.003,10.0104,10.003,10.003,9643.0
2019-05-21 14:30:00,13.45,13.45,13.44,13.44,16326.0,10.0104,10.0104,10.003,10.003,16326.0
2019-05-21 14:35:00,13.44,13.45,13.43,13.44,101230.0,10.003,10.0104,9.9956,10.003,101230.0
2019-05-21 14:40:00,13.44,13.45,13.44,13.44,11680.0,10.003,10.0104,10.003,10.003,11680.0
2019-05-21 14:45:00,13.44,13.46,13.44,13.46,52119.0,10.003,10.0179,10.003,10.0179,52119.0
2019-05-21 14:50:00,13.45,13.46,13.44,13.45,73984.0,10.0104,10.0179,10.003,10.0104,73984.0
2019-05-21 14:55:00,13.44,13.45,13.43,13.44,109221.0,10.003,10.0104,9.9956,10.003,109221.0
2019-05-21 15:00:00,13.44,13.45,13.43,13.44,62775.0,10.003,10.0104,9.9956,10.003,62775.0
2019-05-21 15:05:00,13.43,13.45,13.43,13.45,41175.0,9.9956,10.0104,9.9956,10.0104,41175.0
2019-05-21 15:10:00,13.45,13.45,13.44,13.45,36974.0,10.0104,10.0104,10.003,10.0104,36974.0
2019-05-21 15:15:00,13.45,13.46,13.44,13.46,118858.0,10.0104,10.0179,10.003,10.0179,118858.0
2019-05-21 15:20:00,13.46,13.46,13.44,13.44,56449.0,10.0179,10.0179,10.003,10.003,56449.0
2019-05-21 15:25:00,13.45,13.46,13.44,13.44,85337.0,10.0104,10.0179,10.003,10.003,85337.0
2019-05-21 15:30:00,13.44,13.47,13.44,13.45,137025.0,10.003,10.0253,10.003,10.0104,137025.0
2019-05-21 15:35:00,13.45,13.48,13.44,13.46,202206.0,10.0104,10.0328,10.003,10.0179,202206.0
2019-05-21 15:40:00,13.46,13.47,13.44,13.45,129531.0,10.0179,10.0253,10.003,10.0104,129531.0
2019-05-21 15:45:00,13.45,13.46,13.44,13.45,167206.0,10.0104,10.0179,10.003,10.0104,167206.0
2019-05-21 15:50:00,13.45,13.45,13.43,13.44,147878.0,10.0104,10.0104,9.9956,10.003,147878.0
2019-05-21 15:55:00,13.43,13.45,13.43,13.45,389372.0,9.9956,10.0104,9.9956,10.0104,389372.0
2019-05-22 09:30:00,13.37,13.41,13.31,13.39,176642.0,9.9509,9.9807,9.9062,9.9658,176642.0
2019-05-22 09:35:00,13.39,13.41,13.36,13.38,175730.0,9.9658,9.9807,9.9435,9.9583,175730.0
2019-05-22 09:40:00,13.39,13.39,13.34,13.36,101856.0,9.9658,9.9658,9.9286,9.9435,101856.0
2019-05-22 09:45:00,13.36,13.37,13.34,13.36,76807.0,9.9435,9.9509,9.9286,9.9435,76807.0
2019-05-22 09:50:00,13.36,13.37,13.35,13.36,127745.0,9.9435,9.9509,9.936,9.9435,127745.0
2019-05-22 09:55:00,13.36,13.36,13.34,13.36,50047.0,9.9435,9.9435,9.9286,9.9435,50047.0
2019-05-22 10:00:00,13.36,13.36,13.33,13.34,23894.0,9.9435,9.9435,9.9211,9.9286,23894.0
2019-05-22 10:05:00,13.33,13.35,13.33,13.33,61303.0,9.9211,9.936,9.9211,9.9211,61303.0
2019-05-22 10:10:00,13.33,13.34,13.3,13.32,63557.0,9.9211,9.9286,9.8988,9.9137,63557.0
2019-05-22 10:15:00,13.32,13.36,13.31,13.32,155341.0,9.9137,9.9435,9.9062,9.9137,155341.0
2019-05-22 10:20:00,13.32,13.34,13.3,13.34,94115.0,9.9137,9.9286,9.8988,9.9286,94115.0
2019-05-22 10:25:00,13.34,13.35,13.32,13.33,55186.0,9.9286,9.936,9.9137,9.9211,55186.0
2019-05-22 10:30:00,13.33,13.34,13.3,13.31,62649.0,9.9211,9.9286,9.8988,9.9062,62649.0
2019-05-22 10:35:00,13.3,13.31,13.27,13.29,120333.0,9.8988,9.9062,9.8765,9.8914,120333.0
2019-05-22 10:40:00,13.29,13.3,13.28,13.29,47188.0,9.8914,9.8988,9.8839,9.8914,47188.0
2019-05-22 10:45:00,13.29,13.3,13.28,13.29,55943.0,9.8914,9.8988,9.8839,9.8914,55943.0
2019-05-22 10:50:00,13.28,13.31,13.28,13.3,36254.0,9.8839,9.9062,9.8839,9.8988,36254.0
2019-05-22 10:55:00,13.3,13.31,13.28,13.3,74997.0,9.8988,9.9062,9.8839,9.8988,74997.0
2019-05-22 11:00:00,13.29,13.3,13.26,13.27,70207.0,9.8914,9.8988,9.869,9.8765,70207.0
2019-05-22 11:05:00,13.27,13.28,13.26,13.27,89890.0,9.8765,9.8839,9.869,9.8765,89890.0
2019-05-22 11:10:00,13.27,13.29,13.26,13.29,36346.0,9.8765,9.8914,9.869,9.8914,36346.0
2019-05-22 11:15:00,13.29,13.31,13.28,13.3,62108.0,9.8914,9.9062,9.8839,9.8988,62108.0
2019-05-22 11:20:00,13.31,13.31,13.3,13.31,35909.0,9.9062,9.9062,9.8988,9.9062,35909.0
2019-05-22 11:25:00,13.31,13.34,13.3,13.34,125385.0,9.9062,9.9286,9.8988,9.9286,125385.0
2019-05-22 11:30:00,13.34,13.35,13.3,13.31,66456.0,9.9286,9.936,9.8988,9.9062,66456.0
2019-05-22 11:35:00,13.3,13.32,13.3,13.32,63795.0,9.8988,9.9137,9.8988,9.9137,63795.0
2019-05-22 11:40:00,13.32,13.32,13.3,13.31,40891.0,9.9137,9.9137,9.8988,9.9062,40891.0
2019-05-22 11:45:00,13.3,13.32,13.3,13.32,79824.0,9.8988,9.9137,9.8988,9.9137,79824.0
2019-05-22 11:50:00,13.32,13.34,13.3,13.31,94819.0,9.9137,9.9286,9.8988,9.9062,94819.0
2019-05-22 11:55:00,13.31,13.33,13.31,13.33,46982.0,9.9062,9.9211,9.9062,9.9211,46982.0
2019-05-22 12:00:00,13.33,13.33,13.31,13.31,65352.0,9.9211,9.9211,9.9062,9.9062,65352.0
2019-05-22 12:05:00,13.31,13.33,13.3,13.33,19176.0,9.9062,9.9211,9.8988,9.9211,19176.0
2019-05-22 12:10:00,13.32,13.34,13.31,13.31,123462.0,9.9137,9.9286,9.9062,9.9062,123462.0
2019-05-22 12:15:00,13.32,13.33,13.31,13.32,40115.0,9.9137,9.9211,9.9062,9.9137,40115.0
2019-05-22 12:20:00,13.32,13.33,13.32,13.32,29814.0,9.9137,9.9211,9.9137,9.9137,29814.0
2019-05-22 12:25:00,13.33,13.33,13.31,13.32,39549.0,9.9211,9.9211,9.9062,9.9137,39549.0
2019-05-22 12:30:00,13.32,13.32,13.3,13.32,58122.0,9.9137,9.9137,9.8988,9.9137,58122.0
2019-05-22 12:35:00,13.32,13.34,13.31,13.33,38676.0,9.9137,9.9286,9.9062,9.9211,38676.0
2019-05-22 12:40:00,13.33,13.34,13.31,13.33,62970.0,9.9211,9.9286,9.9062,9.9211,62970.0
2019-05-22 12:45:00,13.32,13.33,13.31,13.31,23736.0,9.9137,9.9211,9.9062,9.9062,23736.0
2019-05-22 12:50:00,13.32,13.32,13.31,13.32,51740.0,9.9137,9.9137,9.9062,9.9137,51740.0
2019-05-22 12:55:00,13.32,13.33,13.3,13.31,108990.0,9.9137,9.9211,9.8988,9.9062,108990.0
2019-05-22 13:00:00,13.31,13.32,13.3,13.32,20679.0,9.9062,9.9137,9.8988,9.9137,20679.0
2019-05-22 13:05:00,13.31,13.32,13.3,13.31,301700.0,9.9062,9.9137,9.8988,9.9062,301700.0
2019-05-22 13:10:00,13.31,13.31,13.3,13.31,21737.0,9.9062,9.9062,9.8988,9.9062,21737.0
2019-05-22 13:15:00,13.31,13.32,13.3,13.32,64403.0,9.9062,9.9137,9.8988,9.9137,64403.0
2019-05-22 13:20:00,13.31,13.32,13.31,13.32,45618.0,9.9062,9.9137,9.9062,9.9137,45618.0
2019-05-22 13:25:00,13.32,13.33,13.3,13.32,146186.0,9.9137,9.9211,9.8988,9.9137,146186.0
2019-05-22 13:30:00,13.32,13.32,13.3,13.31,33189.0,9.9137,9.9137,9.8988,9.9062,33189.0
2019-05-22 13:35:00,13.31,13.32,13.3,13.32,41609.0,9.9062,9.9137,9.8988,9.9137,41609.0
2019-05-22 13:40:00,13.32,13.34,13.31,13.33,70568.0,9.9137,9.9286,9.9062,9.9211,70568.0
2019-05-22 13:45:00,13.34,13.34,13.32,13.33,68348.0,9.9286,9.9286,9.9137,9.9211,68348.0
2019-05-22 13:50:00,13.33,13.34,13.32,13.34,87045.0,9.9211,9.9286,9.9137,9.9286,87045.0
2019-05-22 13:55:00,13.34,13.36,13.33,13.36,41888.0,9.9286,9.9435,9.9211,9.9435,41888.0
2019-05-22 14:00:00,13.35,13.36,13.31,13.32,124923.0,9.936,9.9435,9.9062,9.9137,124923.0
2019-05-22 14:05:00,13.32,13.34,13.32,13.34,23758.0,9.9137,9.9286,9.9137,9.9286,23758.0
2019-05-22 14:10:00,13.33,13.34,13.32,13.34,87014.0,9.9211,9.9286,9.9137,9.9286,87014.0
2019-05-22 14:15:00,13.34,13.35,13.33,13.34,41368.0,9.9286,9.936,9.9211,9.9286,41368.0
2019-05-22 14:20:00,13.34,13.35,13.33,13.35,60835.0,9.9286,9.936,9.9211,9.936,60835.0
2019-05-22 14:25:00,13.34,13.36,13.34,13.36,53483.0,9.9286,9.9435,9.9286,9.9435,53483.0
2019-05-22 14:30:00,13.36,13.36,13.35,13.36,71459.0,9.9435,9.9435,9.936,9.9435,71459.0
2019-05-22 14:35:00,13.35,13.39,13.35,13.37,347328.0,9.936,9.9658,9.936,9.9509,347328.0
2019-05-22 14:40:00,13.37,13.39,13.36,13.38,75438.0,9.9509,9.9658,9.9435,9.9583,75438.0
2019-05-22 14:45:00,13.38,13.39,13.37,13.37,47697.0,9.9583,9.9658,9.9509,9.9509,47697.0
2019-05-22 14:50:00,13.37,13.38,13.35,13.37,152143.0,9.9509,9.9583,9.936,9.9509,152143.0
2019-05-22 14:55:00,13.36,13.38,13.36,13.38,58121.0,9.9435,9.9583,9.9435,9.9583,58121.0
2019-05-22 15:00:00,13.37,13.39,13.37,13.38,30706.0,9.9509,9.9658,9.9509,9.9583,30706.0
2019-05-22 15:05:00,13.37,13.38,13.36,13.38,84318.0,9.9509,9.9583,9.9435,9.9583,84318.0
2019-05-22 15:10:00,13.37,13.39,13.36,13.38,66528.0,9.9509,9.9658,9.9435,9.9583,66528.0
2019-05-22 15:15:00,13.37,13.38,13.36,13.37,52996.0,9.9509,9.9583,9.9435,9.9509,52996.0
2019-05-22 15:20:00,13.37,13.37,13.35,13.36,53368.0,9.9509,9.9509,9.936,9.9435,53368.0
2019-05-22 15:25:00,13.36,13.37,13.35,13.35,39871.0,9.9435,9.9509,9.936,9.936,39871.0
2019-05-22 15:30:00,13.35,13.36,13.34,13.34,59042.0,9.936,9.9435,9.9286,9.9286,59042.0
2019-05-22 15:35:00,13.35,13.36,13.33,13.35,136030.0,9.936,9.9435,9.9211,9.936,136030.0
2019-05-22 15:40:00,13.34,13.35,13.33,13.35,92036.0,9.9286,9.936,9.9211,9.936,92036.0
2019-05-22 15:45:00,13.34,13.36,13.33,13.35,251881.0,9.9286,9.9435,9.9211,9.936,251881.0
2019-05-22 15:50:00,13.35,13.36,13.34,13.35,285710.0,9.936,9.9435,9.9286,9.936,285710.0
2019-05-22 15:55:00,13.34,13.35,13.32,13.33,711474.0,9.9286,9.936,9.9137,9.9211,711474.0
2019-05-23 09:30:00,13.2,13.22,13.11,13.15,133171.0,9.8244,9.8393,9.7574,9.7872,133171.0
2019-05-23 09:35:00,13.14,13.16,13.11,13.12,83262.0,9.7797,9.7946,9.7574,9.7648,83262.0
2019-05-23 09:40:00,13.12,13.15,13.11,13.14,105006.0,9.7648,9.7872,9.7574,9.7797,105006.0
2019-05-23 09:45:00,13.14,13.17,13.11,13.13,96680.0,9.7797,9.8021,9.7574,9.7723,96680.0
2019-05-23 09:50:00,13.13,13.14,13.1,13.12,68984.0,9.7723,9.7797,9.75,9.7648,68984.0
2019-05-23 09:55:00,13.12,13.14,13.08,13.12,124004.0,9.7648,9.7797,9.7351,9.7648,124004.0
2019-05-23 10:00:00,13.12,13.14,13.12,13.13,45977.0,9.7648,9.7797,9.7648,9.7723,45977.0
2019-05-23 10:05:00,13.13,13.15,13.09,13.09,81934.0,9.7723,9.7872,9.7425,9.7425,81934.0
2019-05-23 10:10:00,13.1,13.13,13.09,13.11,100738.0,9.75,9.7723,9.7425,9.7574,100738.0
2019-05-23 10:15:00,13.11,13.12,13.09,13.1,119497.0,9.7574,9.7648,9.7425,9.75,119497.0
2019-05-23 10:20:00,13.1,13.11,13.05,13.07,149886.0,9.75,9.7574,9.7127,9.7276,149886.0
2019-05-23 10:25:00,13.06,13.12,13.05,13.12,83779.0,9.7202,9.7648,9.7127,9.7648,83779.0
2019-05-23 10:30:00,13.12,13.15,13.09,13.13,158679.0,9.7648,9.7872,9.7425,9.7723,158679.0
2019-05-23 10:35:00,13.13,13.14,13.09,13.13,69266.0,9.7723,9.7797,9.7425,9.7723,69266.0
2019-05-23 10:40:00,13.13,13.17,13.12,13.16,154970.0,9.7723,9.8021,9.7648,9.7946,154970.0
2019-05-23 10:45:00,13.16,13.18,13.15,13.17,66293.0,9.7946,9.8095,9.7872,9.8021,66293.0
2019-05-23 10:50:00,13.16,13.19,13.14,13.19,54297.0,9.7946,9.8169,9.7797,9.8169,54297.0
2019-05-23 10:55:00,13.19,13.19,13.14,13.16,116086.0,9.8169,9.8169,9.7797,9.7946,116086.0
2019-05-23 11:00:00,13.17,13.17,13.14,13.15,99449.0,9.8021,9.8021,9.7797,9.7872,99449.0
2019-05-23 11:05:00,13.15,13.16,13.14,13.15,53942.0,9.7872,9.7946,9.7797,9.7872,53942.0
2019-05-23 11:10:00,13.15,13.15,13.12,13.13,42381.0,9.7872,9.7872,9.7648,9.7723,42381.0
2019-05-23 11:15:00,13.12,13.13,13.1,13.1,119260.0,9.7648,9.7723,9.75,9.75,119260.0
2019-05-23 11:20:00,13.11,13.13,13.1,13.12,95773.0,9.7574,9.7723,9.75,9.7648,95773.0
2019-05-23 11:25:00,13.12,13.14,13.1,13.11,90247.0,9.7648,9.7797,9.75,9.7574,90247.0
2019-05-23 11:30:00,13.11,13.12,13.09,13.1,72615.0,9.7574,9.7648,9.7425,9.75,72615.0
2019-05-23 11:35:00,13.1,13.11,13.08,13.1,75787.0,9.75,9.7574,9.7351,9.75,75787.0
2019-05-23 11:40:00,13.1,13.1,13.06,13.06,128245.0,9.75,9.75,9.7202,9.7202,128245.0
2019-05-23 11:45:00,13.07,13.08,13.05,13.06,59797.0,9.7276,9.7351,9.7127,9.7202,59797.0
2019-05-23 11:50:00,13.06,13.07,13.01,13.03,314037.0,9.7202,9.7276,9.683,9.6979,314037.0
2019-05-23 11:55:00,13.02,13.05,13.01,13.03,309374.0,9.6904,9.7127,9.683,9.6979,309374.0
2019-05-23 12:00:00,13.04,13.05,13.02,13.05,250847.0,9.7053,9.7127,9.6904,9.7127,250847.0
2019-05-23 12:05:00,13.06,13.08,13.04,13.05,148097.0,9.7202,9.7351,9.7053,9.7127,148097.0
2019-05-23 12:10:00,13.05,13.09,13.05,13.08,79394.0,9.7127,9.7425,9.7127,9.7351,79394.0
2019-05-23 12:15:00,13.08,13.08,13.05,13.06,96634.0,9.7351,9.7351,9.7127,9.7202,96634.0
2019-05-23 12:20:00,13.06,13.07,13.04,13.07,57521.0,9.7202,9.7276,9.7053,9.7276,57521.0
2019-05-23 12:25:00,13.07,13.08,13.06,13.06,63809.0,9.7276,9.7351,9.7202,9.7202,63809.0
2019-05-23 12:30:00,13.07,13.07,13.05,13.06,41031.0,9.7276,9.7276,9.7127,9.7202,41031.0
2019-05-23 12:35:00,13.06,13.07,13.05,13.06,53464.0,9.7202,9.7276,9.7127,9.7202,53464.0
2019-05-23 12:40:00,13.05,13.07,13.04,13.04,92485.0,9.7127,9.7276,9.7053,9.7053,92485.0
2019-05-23 12:45:00,13.04,13.05,13.03,13.05,73314.0,9.7053,9.7127,9.6979,9.7127,73314.0
2019-05-23 12:50:00,13.05,13.05,13.02,13.02,55085.0,9.7127,9.7127,9.6904,9.6904,55085.0
2019-05-23 12:55:00,13.03,13.04,13.02,13.02,83281.0,9.6979,9.7053,9.6904,9.6904,83281.0
2019-05-23 13:00:00,13.02,13.05,13.01,13.04,53189.0,9.6904,9.7127,9.683,9.7053,53189.0
2019-05-23 13:05:00,13.05,13.06,13.03,13.05,72006.0,9.7127,9.7202,9.6979,9.7127,72006.0
2019-05-23 13:10:00,13.04,13.05,13.0,13.01,65236.0,9.7053,9.7127,9.6755,9.683,65236.0
2019-05-23 13:15:00,13.01,13.03,13.0,13.02,63800.0,9.683,9.6979,9.6755,9.6904,63800.0
2019-05-23 13:20:00,13.01,13.03,13.01,13.03,74672.0,9.683,9.6979,9.683,9.6979,74672.0
2019-05-23 13:25:00,13.03,13.04,13.02,13.02,40405.0,9.6979,9.7053,9.6904,9.6904,40405.0
2019-05-23 13:30:00,13.02,13.04,13.01,13.04,84505.0,9.6904,9.7053,9.683,9.7053,84505.0
2019-05-23 13:35:00,13.04,13.05,13.02,13.04,235757.0,9.7053,9.7127,9.6904,9.7053,235757.0
2019-05-23 13:40:00,13.04,13.05,13.04,13.05,30127.0,9.7053,9.7127,9.7053,9.7127,30127.0
2019-05-23 13:45:00,13.04,13.05,13.03,13.03,33473.0,9.7053,9.7127,9.6979,9.6979,33473.0
2019-05-23 13:50:00,13.03,13.05,13.02,13.04,74232.0,9.6979,9.7127,9.6904,9.7053,74232.0
2019-05-23 13:55:00,13.04,13.05,13.03,13.04,35830.0,9.7053,9.7127,9.6979,9.7053,35830.0
2019-05-23 14:00:00,13.04,13.06,13.03,13.03,138503.0,9.7053,9.7202,9.6979,9.6979,138503.0
2019-05-23 14:05:00,13.04,13.04,13.03,13.04,73667.0,9.7053,9.7053,9.6979,9.7053,73667.0
2019-05-23 14:10:00,13.04,13.04,13.02,13.03,47131.0,9.7053,9.7053,9.6904,9.6979,47131.0
2019-05-23 14:15:00,13.03,13.05,13.02,13.04,59083.0,9.6979,9.7127,9.6904,9.7053,59083.0
2019-05-23 14:20:00,13.04,13.06,13.04,13.06,63514.0,9.7053,9.7202,9.7053,9.7202,63514.0
2019-05-23 14:25:00,13.06,13.07,13.03,13.04,64620.0,9.7202,9.7276,9.6979,9.7053,64620.0
2019-05-23 14:30:00,13.04,13.06,13.03,13.06,55782.0,9.7053,9.7202,9.6979,9.7202,55782.0
2019-05-23 14:35:00,13.05,13.06,13.02,13.03,46417.0,9.7127,9.7202,9.6904,9.6979,46417.0
2019-05-23 14:40:00,13.03,13.03,13.01,13.03,63104.0,9.6979,9.6979,9.683,9.6979,63104.0
2019-05-23 14:45:00,13.03,13.03,13.0,13.01,70024.0,9.6979,9.6979,9.6755,9.683,70024.0
2019-05-23 14:50:00,13.01,13.02,13.0,13.01,94702.0,9.683,9.6904,9.6755,9.683,94702.0
2019-05-23 14:55:00,13.01,13.01,12.99,13.0,92745.0,9.683,9.683,9.6681,9.6755,92745.0
2019-05-23 15:00:00,13.0,13.0,12.98,13.0,99093.0,9.6755,9.6755,9.6606,9.6755,99093.0
2019-05-23 15:05:00,13.0,13.0,12.97,12.98,118182.0,9.6755,9.6755,9.6532,9.6606,118182.0
2019-05-23 15:10:00,12.98,12.99,12.97,12.98,74421.0,9.6606,9.6681,9.6532,9.6606,74421.0
2019-05-23 15:15:00,12.98,12.99,12.96,12.99,202427.0,9.6606,9.6681,9.6458,9.6681,202427.0
2019-05-23 15:20:00,12.99,13.03,12.98,13.01,117264.0,9.6681,9.6979,9.6606,9.683,117264.0
2019-05-23 15:25:00,13.01,13.05,13.0,13.05,135642.0,9.683,9.7127,9.6755,9.7127,135642.0
2019-05-23 15:30:00,13.04,13.06,13.03,13.05,109694.0,9.7053,9.7202,9.6979,9.7127,109694.0
2019-05-23 15:35:00,13.05,13.06,13.03,13.03,139347.0,9.7127,9.7202,9.6979,9.6979,139347.0
2019-05-23 15:40:00,13.03,13.04,13.0,13.02,70713.0,9.6979,9.7053,9.6755,9.6904,70713.0
2019-05-23 15:45:00,13.02,13.04,13.0,13.02,269282.0,9.6904,9.7053,9.6755,9.6904,269282.0
2019-05-23 15:50:00,13.02,13.04,13.01,13.04,270699.0,9.6904,9.7053,9.683,9.7053,270699.0
2019-05-23 15:55:00,13.04,13.07,13.03,13.06,479299.0,9.7053,9.7276,9.6979,9.7202,479299.0
2019-05-24 09:30:00,13.13,13.18,13.1,13.16,152623.0,9.7723,9.8095,9.75,9.7946,152623.0
2019-05-24 09:35:00,13.16,13.21,13.15,13.19,93277.0,9.7946,9.8318,9.7872,9.8169,93277.0
2019-05-24 09:40:00,13.2,13.21,13.18,13.19,200946.0,9.8244,9.8318,9.8095,9.8169,200946.0
2019-05-24 09:45:00,13.2,13.21,13.18,13.19,415144.0,9.8244,9.8318,9.8095,9.8169,415144.0
2019-05-24 09:50:00,13.19,13.22,13.18,13.2,122827.0,9.8169,9.8393,9.8095,9.8244,122827.0
2019-05-24 09:55:00,13.19,13.21,13.19,13.2,41789.0,9.8169,9.8318,9.8169,9.8244,41789.0
2019-05-24 10:00:00,13.2,13.21,13.19,13.2,57614.0,9.8244,9.8318,9.8169,9.8244,57614.0
2019-05-24 10:05:00,13.2,13.21,13.18,13.19,101778.0,9.8244,9.8318,9.8095,9.8169,101778.0
2019-05-24 10:10:00,13.18,13.19,13.13,13.13,83017.0,9.8095,9.8169,9.7723,9.7723,83017.0
2019-05-24 10:15:00,13.13,13.15,13.13,13.14,50041.0,9.7723,9.7872,9.7723,9.7797,50041.0
2019-05-24 10:20:00,13.14,13.15,13.12,13.13,57610.0,9.7797,9.7872,9.7648,9.7723,57610.0
2019-05-24 10:25:00,13.13,13.15,13.11,13.12,63464.0,9.7723,9.7872,9.7574,9.7648,63464.0
2019-05-24 10:30:00,13.12,13.15,13.12,13.13,55239.0,9.7648,9.7872,9.7648,9.7723,55239.0
2019-05-24 10:35:00,13.13,13.14,13.12,13.13,26916.0,9.7723,9.7797,9.7648,9.7723,26916.0
2019-05-24 10:40:00,13.13,13.16,13.13,13.16,81644.0,9.7723,9.7946,9.7723,9.7946,81644.0
2019-05-24 10:45:00,13.16,13.18,13.15,13.16,74208.0,9.7946,9.8095,9.7872,9.7946,74208.0
2019-05-24 10:50:00,13.16,13.16,13.12,13.13,80225.0,9.7946,9.7946,9.7648,9.7723,80225.0
2019-05-24 10:55:00,13.13,13.15,13.13,13.14,35163.0,9.7723,9.7872,9.7723,9.7797,35163.0
2019-05-24 11:00:00,13.14,13.16,13.14,13.15,32110.0,9.7797,9.7946,9.7797,9.7872,32110.0
2019-05-24 11:05:00,13.15,13.16,13.13,13.14,66400.0,9.7872,9.7946,9.7723,9.7797,66400.0
2019-05-24 11:10:00,13.15,13.15,13.12,13.12,111794.0,9.7872,9.7872,9.7648,9.7648,111794.0
2019-05-24 11:15:00,13.13,13.13,13.11,13.12,101694.0,9.7723,9.7723,9.7574,9.7648,101694.0
2019-05-24 11:20:00,13.11,13.15,13.11,13.13,78524.0,9.7574,9.7872,9.7574,9.7723,78524.0
2019-05-24 11:25:00,13.13,13.14,13.11,13.12,162980.0,9.7723,9.7797,9.7574,9.7648,162980.0
2019-05-24 11:30:00,13.12,13.15,13.12,13.15,127739.0,9.7648,9.7872,9.7648,9.7872,127739.0
2019-05-24 11:35:00,13.15,13.16,13.14,13.15,64178.0,9.7872,9.7946,9.7797,9.7872,64178.0
2019-05-24 11:40:00,13.15,13.15,13.13,13.13,65570.0,9.7872,9.7872,9.7723,9.7723,65570.0
2019-05-24 11:45:00,13.13,13.14,13.13,13.13,14237.0,9.7723,9.7797,9.7723,9.7723,14237.0
2019-05-24 11:50:00,13.13,13.16,13.13,13.15,104666.0,9.7723,9.7946,9.7723,9.7872,104666.0
2019-05-24 11:55:00,13.15,13.16,13.14,13.14,33422.0,9.7872,9.7946,9.7797,9.7797,33422.0
2019-05-24 12:00:00,13.15,13.16,13.13,13.16,74524.0,9.7872,9.7946,9.7723,9.7946,74524.0
2019-05-24 12:05:00,13.16,13.17,13.14,13.15,122311.0,9.7946,9.8021,9.7797,9.7872,122311.0
2019-05-24 12:10:00,13.15,13.15,13.13,13.13,53269.0,9.7872,9.7872,9.7723,9.7723,53269.0
2019-05-24 12:15:00,13.13,13.14,13.12,13.13,36104.0,9.7723,9.7797,9.7648,9.7723,36104.0
2019-05-24 12:20:00,13.13,13.13,13.12,13.13,15403.0,9.7723,9.7723,9.7648,9.7723,15403.0
2019-05-24 12:25:00,13.13,13.14,13.11,13.13,96153.0,9.7723,9.7797,9.7574,9.7723,96153.0
2019-05-24 12:30:00,13.13,13.14,13.13,13.13,36150.0,9.7723,9.7797,9.7723,9.7723,36150.0
2019-05-24 12:35:00,13.14,13.15,13.13,13.15,43475.0,9.7797,9.7872,9.7723,9.7872,43475.0
2019-05-24 12:40:00,13.15,13.16,13.14,13.14,163180.0,9.7872,9.7946,9.7797,9.7797,163180.0
2019-05-24 12:45:00,13.15,13.16,13.14,13.16,35310.0,9.7872,9.7946,9.7797,9.7946,35310.0
2019-05-24 12:50:00,13.16,13.16,13.15,13.16,26803.0,9.7946,9.7946,9.7872,9.7946,26803.0
2019-05-24 12:55:00,13.16,13.17,13.15,13.16,61182.0,9.7946,9.8021,9.7872,9.7946,61182.0
2019-05-24 13:00:00,13.16,13.17,13.16,13.16,35525.0,9.7946,9.8021,9.7946,9.7946,35525.0
2019-05-24 13:05:00,13.17,13.18,13.16,13.18,30115.0,9.8021,9.8095,9.7946,9.8095,30115.0
2019-05-24 13:10:00,13.18,13.18,13.16,13.16,69198.0,9.8095,9.8095,9.7946,9.7946,69198.0
2019-05-24 13:15:00,13.17,13.18,13.16,13.17,53459.0,9.8021,9.8095,9.7946,9.8021,53459.0
2019-05-24 13:20:00,13.16,13.18,13.16,13.18,71440.0,9.7946,9.8095,9.7946,9.8095,71440.0
2019-05-24 13:25:00,13.18,13.18,13.16,13.16,29081.0,9.8095,9.8095,9.7946,9.7946,29081.0
2019-05-24 13:30:00,13.17,13.18,13.16,13.18,49209.0,9.8021,9.8095,9.7946,9.8095,49209.0
2019-05-24 13:35:00,13.18,13.19,13.17,13.19,17943.0,9.8095,9.8169,9.8021,9.8169,17943.0
2019-05-24 13:40:00,13.19,13.19,13.18,13.19,26806.0,9.8169,9.8169,9.8095,9.8169,26806.0
2019-05-24 13:45:00,13.19,13.19,13.18,13.19,15834.0,9.8169,9.8169,9.8095,9.8169,15834.0
2019-05-24 13:50:00,13.18,13.2,13.17,13.17,87075.0,9.8095,9.8244,9.8021,9.8021,87075.0
2019-05-24 13:55:00,13.18,13.18,13.17,13.17,14194.0,9.8095,9.8095,9.8021,9.8021,14194.0
2019-05-24 14:00:00,13.18,13.19,13.17,13.19,73460.0,9.8095,9.8169,9.8021,9.8169,73460.0
2019-05-24 14:05:00,13.19,13.19,13.16,13.17,89900.0,9.8169,9.8169,9.7946,9.8021,89900.0
2019-05-24 14:10:00,13.17,13.18,13.17,13.17,30980.0,9.8021,9.8095,9.8021,9.8021,30980.0
2019-05-24 14:15:00,13.17,13.17,13.15,13.15,84266.0,9.8021,9.8021,9.7872,9.7872,84266.0
2019-05-24 14:20:00,13.15,13.16,13.14,13.15,57419.0,9.7872,9.7946,9.7797,9.7872,57419.0
2019-05-24 14:25:00,13.15,13.16,13.15,13.15,13336.0,9.7872,9.7946,9.7872,9.7872,13336.0
2019-05-24 14:30:00,13.16,13.17,13.15,13.15,91164.0,9.7946,9.8021,9.7872,9.7872,91164.0
2019-05-24 14:35:00,13.16,13.16,13.15,13.15,7493.0,9.7946,9.7946,9.7872,9.7872,7493.0
2019-05-24 14:40:00,13.15,13.16,13.15,13.15,12694.0,9.7872,9.7946,9.7872,9.7872,12694.0
2019-05-24 14:45:00,13.15,13.16,13.15,13.15,18347.0,9.7872,9.7946,9.7872,9.7872,18347.0
2019-05-24 14:50:00,13.15,13.19,13.15,13.19,162008.0,9.7872,9.8169,9.7872,9.8169,162008.0
2019-05-24 14:55:00,13.19,13.19,13.18,13.19,14810.0,9.8169,9.8169,9.8095,9.8169,14810.0
2019-05-24 15:00:00,13.19,13.2,13.18,13.19,26997.0,9.8169,9.8244,9.8095,9.8169,26997.0
2019-05-24 15:05:00,13.2,13.2,13.19,13.19,22243.0,9.8244,9.8244,9.8169,9.8169,22243.0
2019-05-24 15:10:00,13.2,13.21,13.19,13.2,119469.0,9.8244,9.8318,9.8169,9.8244,119469.0
2019-05-24 15:15:00,13.21,13.22,13.2,13.2,73248.0,9.8318,9.8393,9.8244,9.8244,73248.0
2019-05-24 15:20:00,13.21,13.22,13.2,13.21,60503.0,9.8318,9.8393,9.8244,9.8318,60503.0
2019-05-24 15:25:00,13.21,13.25,13.21,13.23,127820.0,9.8318,9.8616,9.8318,9.8467,127820.0
2019-05-24 15:30:00,13.23,13.23,13.22,13.22,62652.0,9.8467,9.8467,9.8393,9.8393,62652.0
2019-05-24 15:35:00,13.22,13.24,13.21,13.21,265382.0,9.8393,9.8541,9.8318,9.8318,265382.0
2019-05-24 15:40:00,13.21,13.22,13.2,13.21,147717.0,9.8318,9.8393,9.8244,9.8318,147717.0
2019-05-24 15:45:00,13.21,13.22,13.2,13.21,141864.0,9.8318,9.8393,9.8244,9.8318,141864.0
2019-05-24 15:50:00,13.21,13.22,13.21,13.22,175739.0,9.8318,9.8393,9.8318,9.8393,175739.0
2019-05-24 15:55:00,13.22,13.24,13.2,13.21,548330.0,9.8393,9.8541,9.8244,9.8318,548330.0
2019-05-28 09:30:00,13.16,13.24,13.15,13.21,161637.0,9.7946,9.8541,9.7872,9.8318,161637.0
2019-05-28 09:35:00,13.21,13.22,13.16,13.17,47923.0,9.8318,9.8393,9.7946,9.8021,47923.0
2019-05-28 09:40:00,13.17,13.19,13.14,13.15,48050.0,9.8021,9.8169,9.7797,9.7872,48050.0
2019-05-28 09:45:00,13.15,13.19,13.15,13.18,37655.0,9.7872,9.8169,9.7872,9.8095,37655.0
2019-05-28 09:50:00,13.18,13.18,13.13,13.16,55798.0,9.8095,9.8095,9.7723,9.7946,55798.0
2019-05-28 09:55:00,13.16,13.16,13.12,13.13,48446.0,9.7946,9.7946,9.7648,9.7723,48446.0
2019-05-28 10:00:00,13.13,13.13,13.1,13.12,99390.0,9.7723,9.7723,9.75,9.7648,99390.0
2019-05-28 10:05:00,13.11,13.14,13.11,13.12,62732.0,9.7574,9.7797,9.7574,9.7648,62732.0
2019-05-28 10:10:00,13.12,13.13,13.11,13.13,58770.0,9.7648,9.7723,9.7574,9.7723,58770.0
2019-05-28 10:15:00,13.14,13.14,13.11,13.11,51985.0,9.7797,9.7797,9.7574,9.7574,51985.0
2019-05-28 10:20:00,13.11,13.12,13.07,13.08,99280.0,9.7574,9.7648,9.7276,9.7351,99280.0
2019-05-28 10:25:00,13.08,13.11,13.07,13.1,99125.0,9.7351,9.7574,9.7276,9.75,99125.0
2019-05-28 10:30:00,13.1,13.1,13.07,13.08,56698.0,9.75,9.75,9.7276,9.7351,56698.0
2019-05-28 10:35:00,13.08,13.1,13.07,13.07,40298.0,9.7351,9.75,9.7276,9.7276,40298.0
2019-05-28 10:40:00,13.07,13.09,13.07,13.09,89532.0,9.7276,9.7425,9.7276,9.7425,89532.0
2019-05-28 10:45:00,13.08,13.1,13.07,13.08,76734.0,9.7351,9.75,9.7276,9.7351,76734.0
2019-05-28 10:50:00,13.08,13.1,13.07,13.09,69206.0,9.7351,9.75,9.7276,9.7425,69206.0
2019-05-28 10:55:00,13.08,13.12,13.08,13.11,86745.0,9.7351,9.7648,9.7351,9.7574,86745.0
2019-05-28 11:00:00,13.11,13.14,13.1,13.13,190208.0,9.7574,9.7797,9.75,9.7723,190208.0
2019-05-28 11:05:00,13.13,13.15,13.13,13.14,30714.0,9.7723,9.7872,9.7723,9.7797,30714.0
2019-05-28 11:10:00,13.14,13.17,13.13,13.17,46292.0,9.7797,9.8021,9.7723,9.8021,46292.0
2019-05-28 11:15:00,13.17,13.18,13.16,13.17,50772.0,9.8021,9.8095,9.7946,9.8021,50772.0
2019-05-28 11:20:00,13.17,13.17,13.13,13.15,66914.0,9.8021,9.8021,9.7723,9.7872,66914.0
2019-05-28 11:25:00,13.15,13.15,13.13,13.14,37533.0,9.7872,9.7872,9.7723,9.7797,37533.0
2019-05-28 11:30:00,13.14,13.14,13.12,13.13,58841.0,9.7797,9.7797,9.7648,9.7723,58841.0
2019-05-28 11:35:00,13.13,13.14,13.12,13.13,40697.0,9.7723,9.7797,9.7648,9.7723,40697.0
2019-05-28 11:40:00,13.14,13.15,13.12,13.14,333904.0,9.7797,9.7872,9.7648,9.7797,333904.0
2019-05-28 11:45:00,13.14,13.15,13.13,13.13,170164.0,9.7797,9.7872,9.7723,9.7723,170164.0
2019-05-28 11:50:00,13.14,13.14,13.11,13.13,1050272.0,9.7797,9.7797,9.7574,9.7723,1050272.0
2019-05-28 11:55:00,13.13,13.16,13.12,13.16,296359.0,9.7723,9.7946,9.7648,9.7946,296359.0
2019-05-28 12:00:00,13.16,13.17,13.14,13.16,79689.0,9.7946,9.8021,9.7797,9.7946,79689.0
2019-05-28 12:05:00,13.17,13.19,13.16,13.18,405351.0,9.8021,9.8169,9.7946,9.8095,405351.0
2019-05-28 12:10:00,13.19,13.22,13.18,13.22,187027.0,9.8169,9.8393,9.8095,9.8393,187027.0
2019-05-28 12:15:00,13.22,13.24,13.22,13.23,224092.0,9.8393,9.8541,9.8393,9.8467,224092.0
2019-05-28 12:20:00,13.23,13.24,13.22,13.24,168467.0,9.8467,9.8541,9.8393,9.8541,168467.0
2019-05-28 12:25:00,13.23,13.24,13.22,13.23,409548.0,9.8467,9.8541,9.8393,9.8467,409548.0
2019-05-28 12:30:00,13.23,13.23,13.21,13.21,72019.0,9.8467,9.8467,9.8318,9.8318,72019.0
2019-05-28 12:35:00,13.21,13.23,13.2,13.23,153845.0,9.8318,9.8467,9.8244,9.8467,153845.0
2019-05-28 12:40:00,13.22,13.24,13.22,13.24,42953.0,9.8393,9.8541,9.8393,9.8541,42953.0
2019-05-28 12:45:00,13.23,13.26,13.23,13.26,82728.0,9.8467,9.869,9.8467,9.869,82728.0
2019-05-28 12:50:00,13.26,13.28,13.25,13.28,220902.0,9.869,9.8839,9.8616,9.8839,220902.0
2019-05-28 12:55:00,13.28,13.28,13.23,13.23,103936.0,9.8839,9.8839,9.8467,9.8467,103936.0
2019-05-28 13:00:00,13.24,13.25,13.23,13.24,37060.0,9.8541,9.8616,9.8467,9.8541,37060.0
2019-05-28 13:05:00,13.25,13.25,13.23,13.24,36824.0,9.8616,9.8616,9.8467,9.8541,36824.0
2019-05-28 13:10:00,13.23,13.24,13.22,13.23,46973.0,9.8467,9.8541,9.8393,9.8467,46973.0
2019-05-28 13:15:00,13.22,13.24,13.22,13.24,21912.0,9.8393,9.8541,9.8393,9.8541,21912.0
2019-05-28 13:20:00,13.23,13.25,13.23,13.25,34784.0,9.8467,9.8616,9.8467,9.8616,34784.0
2019-05-28 13:25:00,13.24,13.25,13.24,13.25,46834.0,9.8541,9.8616,9.8541,9.8616,46834.0
2019-05-28 13:30:00,13.25,13.25,13.24,13.24,39201.0,9.8616,9.8616,9.8541,9.8541,39201.0
2019-05-28 13:35:00,13.25,13.26,13.22,13.23,115487.0,9.8616,9.869,9.8393,9.8467,115487.0
2019-05-28 13:40:00,13.23,13.24,13.22,13.23,29154.0,9.8467,9.8541,9.8393,9.8467,29154.0
2019-05-28 13:45:00,13.23,13.24,13.23,13.24,35683.0,9.8467,9.8541,9.8467,9.8541,35683.0
2019-05-28 13:50:00,13.24,13.25,13.23,13.24,87583.0,9.8541,9.8616,9.8467,9.8541,87583.0
2019-05-28 13:55:00,13.24,13.25,13.23,13.25,49531.0,9.8541,9.8616,9.8467,9.8616,49531.0
2019-05-28 14:00:00,13.24,13.24,13.21,13.21,68247.0,9.8541,9.8541,9.8318,9.8318,68247.0
2019-05-28 14:05:00,13.21,13.22,13.2,13.2,87581.0,9.8318,9.8393,9.8244,9.8244,87581.0
2019-05-28 14:10:00,13.2,13.21,13.18,13.19,54842.0,9.8244,9.8318,9.8095,9.8169,54842.0
2019-05-28 14:15:00,13.19,13.2,13.18,13.19,74595.0,9.8169,9.8244,9.8095,9.8169,74595.0
2019-05-28 14:20:00,13.19,13.19,13.17,13.19,40922.0,9.8169,9.8169,9.8021,9.8169,40922.0
2019-05-28 14:25:00,13.19,13.19,13.17,13.17,40955.0,9.8169,9.8169,9.8021,9.8021,40955.0
2019-05-28 14:30:00,13.17,13.18,13.16,13.17,52813.0,9.8021,9.8095,9.7946,9.8021,52813.0
2019-05-28 14:35:00,13.17,13.18,13.17,13.18,25781.0,9.8021,9.8095,9.8021,9.8095,25781.0
2019-05-28 14:40:00,13.17,13.18,13.15,13.16,40623.0,9.8021,9.8095,9.7872,9.7946,40623.0
2019-05-28 14:45:00,13.16,13.18,13.15,13.18,75254.0,9.7946,9.8095,9.7872,9.8095,75254.0
2019-05-28 14:50:00,13.17,13.18,13.15,13.16,73608.0,9.8021,9.8095,9.7872,9.7946,73608.0
2019-05-28 14:55:00,13.16,13.18,13.15,13.18,61005.0,9.7946,9.8095,9.7872,9.8095,61005.0
2019-05-28 15:00:00,13.17,13.18,13.15,13.16,76880.0,9.8021,9.8095,9.7872,9.7946,76880.0
2019-05-28 15:05:00,13.15,13.17,13.15,13.16,72386.0,9.7872,9.8021,9.7872,9.7946,72386.0
2019-05-28 15:10:00,13.16,13.16,13.14,13.14,23976.0,9.7946,9.7946,9.7797,9.7797,23976.0
2019-05-28 15:15:00,13.14,13.16,13.14,13.15,49705.0,9.7797,9.7946,9.7797,9.7872,49705.0
2019-05-28 15:20:00,13.15,13.17,13.15,13.17,78651.0,9.7872,9.8021,9.7872,9.8021,78651.0
2019-05-28 15:25:00,13.17,13.18,13.15,13.15,71466.0,9.8021,9.8095,9.7872,9.7872,71466.0
2019-05-28 15:30:00,13.15,13.16,13.12,13.12,144889.0,9.7872,9.7946,9.7648,9.7648,144889.0
2019-05-28 15:35:00,13.12,13.13,13.1,13.12,214406.0,9.7648,9.7723,9.75,9.7648,214406.0
2019-05-28 15:40:00,13.12,13.12,13.08,13.09,187404.0,9.7648,9.7648,9.7351,9.7425,187404.0
2019-05-28 15:45:00,13.09,13.11,13.08,13.09,246552.0,9.7425,9.7574,9.7351,9.7425,246552.0
2019-05-28 15:50:00,13.08,13.1,13.06,13.08,428302.0,9.7351,9.75,9.7202,9.7351,428302.0
2019-05-28 15:55:00,13.08,13.09,13.06,13.07,563775.0,9.7351,9.7425,9.7202,9.7276,563775.0
2019-05-29 09:30:00,12.94,12.99,12.91,12.95,409495.0,9.6309,9.6681,9.6085,9.6383,409495.0
2019-05-29 09:35:00,12.96,13.02,12.95,12.95,458579.0,9.6458,9.6904,9.6383,9.6383,458579.0
2019-05-29 09:40:00,12.95,12.97,12.88,12.91,251586.0,9.6383,9.6532,9.5862,9.6085,251586.0
2019-05-29 09:45:00,12.9,12.93,12.86,12.91,858988.0,9.6011,9.6234,9.5713,9.6085,858988.0
2019-05-29 09:50:00,12.91,12.91,12.86,12.91,210759.0,9.6085,9.6085,9.5713,9.6085,210759.0
2019-05-29 09:55:00,12.91,12.92,12.88,12.88,230151.0,9.6085,9.616,9.5862,9.5862,230151.0
2019-05-29 10:00:00,12.88,12.91,12.86,12.91,579055.0,9.5862,9.6085,9.5713,9.6085,579055.0
2019-05-29 10:05:00,12.9,12.92,12.88,12.9,200874.0,9.6011,9.616,9.5862,9.6011,200874.0
2019-05-29 10:10:00,12.9,12.95,12.89,12.94,348474.0,9.6011,9.6383,9.5937,9.6309,348474.0
2019-05-29 10:15:00,12.94,12.97,12.93,12.95,269709.0,9.6309,9.6532,9.6234,9.6383,269709.0
2019-05-29 10:20:00,12.95,12.98,12.93,12.98,76829.0,9.6383,9.6606,9.6234,9.6606,76829.0
2019-05-29 10:25:00,12.98,13.03,12.97,13.03,699021.0,9.6606,9.6979,9.6532,9.6979,699021.0
2019-05-29 10:30:00,13.02,13.03,13.0,13.02,141157.0,9.6904,9.6979,9.6755,9.6904,141157.0
2019-05-29 10:35:00,13.02,13.04,13.01,13.02,235329.0,9.6904,9.7053,9.683,9.6904,235329.0
2019-05-29 10:40:00,13.02,13.02,13.0,13.01,121800.0,9.6904,9.6904,9.6755,9.683,121800.0
2019-05-29 10:45:00,13.0,13.02,12.99,13.02,404272.0,9.6755,9.6904,9.6681,9.6904,404272.0
2019-05-29 10:50:00,13.02,13.04,13.02,13.03,344199.0,9.6904,9.7053,9.6904,9.6979,344199.0
2019-05-29 10:55:00,13.02,13.05,13.02,13.03,73471.0,9.6904,9.7127,9.6904,9.6979,73471.0
2019-05-29 11:00:00,13.03,13.06,13.02,13.05,105956.0,9.6979,9.7202,9.6904,9.7127,105956.0
2019-05-29 11:05:00,13.05,13.08,13.04,13.07,121851.0,9.7127,9.7351,9.7053,9.7276,121851.0
2019-05-29 11:10:00,13.07,13.07,13.03,13.03,117114.0,9.7276,9.7276,9.6979,9.6979,117114.0
2019-05-29 11:15:00,13.03,13.04,13.02,13.04,267688.0,9.6979,9.7053,9.6904,9.7053,267688.0
2019-05-29 11:20:00,13.04,13.06,13.03,13.06,71994.0,9.7053,9.7202,9.6979,9.7202,71994.0
2019-05-29 11:25:00,13.05,13.06,13.02,13.03,97998.0,9.7127,9.7202,9.6904,9.6979,97998.0
2019-05-29 11:30:00,13.03,13.04,13.0,13.01,93366.0,9.6979,9.7053,9.6755,9.683,93366.0
2019-05-29 11:35:00,13.02,13.03,12.99,13.0,115824.0,9.6904,9.6979,9.6681,9.6755,115824.0
2019-05-29 11:40:00,12.99,13.01,12.96,12.96,118991.0,9.6681,9.683,9.6458,9.6458,118991.0
2019-05-29 11:45:00,12.96,12.98,12.95,12.95,84447.0,9.6458,9.6606,9.6383,9.6383,84447.0
2019-05-29 11:50:00,12.95,12.96,12.91,12.92,56370.0,9.6383,9.6458,9.6085,9.616,56370.0
2019-05-29 11:55:00,12.93,12.95,12.92,12.95,66132.0,9.6234,9.6383,9.616,9.6383,66132.0
2019-05-29 12:00:00,12.95,12.97,12.94,12.95,68047.0,9.6383,9.6532,9.6309,9.6383,68047.0
2019-05-29 12:05:00,12.95,12.97,12.94,12.96,84212.0,9.6383,9.6532,9.6309,9.6458,84212.0
2019-05-29 12:10:00,12.95,12.96,12.94,12.96,36506.0,9.6383,9.6458,9.6309,9.6458,36506.0
2019-05-29 12:15:00,12.96,12.98,12.95,12.98,65313.0,9.6458,9.6606,9.6383,9.6606,65313.0
2019-05-29 12:20:00,12.98,12.99,12.96,12.98,54876.0,9.6606,9.6681,9.6458,9.6606,54876.0
2019-05-29 12:25:00,12.98,13.01,12.98,12.99,81987.0,9.6606,9.683,9.6606,9.6681,81987.0
2019-05-29 12:30:00,12.99,13.01,12.98,13.01,122456.0,9.6681,9.683,9.6606,9.683,122456.0
2019-05-29 12:35:00,13.0,13.02,13.0,13.0,326150.0,9.6755,9.6904,9.6755,9.6755,326150.0
2019-05-29 12:40:00,13.0,13.03,13.0,13.03,65508.0,9.6755,9.6979,9.6755,9.6979,65508.0
2019-05-29 12:45:00,13.03,13.03,13.02,13.03,32614.0,9.6979,9.6979,9.6904,9.6979,32614.0
2019-05-29 12:50:00,13.03,13.03,13.01,13.03,123770.0,9.6979,9.6979,9.683,9.6979,123770.0
2019-05-29 12:55:00,13.02,13.03,13.01,13.02,93324.0,9.6904,9.6979,9.683,9.6904,93324.0
2019-05-29 13:00:00,13.02,13.03,13.01,13.01,88046.0,9.6904,9.6979,9.683,9.683,88046.0
2019-05-29 13:05:00,13.02,13.06,13.01,13.06,84839.0,9.6904,9.7202,9.683,9.7202,84839.0
2019-05-29 13:10:00,13.06,13.07,13.04,13.04,90775.0,9.7202,9.7276,9.7053,9.7053,90775.0
2019-05-29 13:15:00,13.05,13.06,13.04,13.04,64416.0,9.7127,9.7202,9.7053,9.7053,64416.0
2019-05-29 13:20:00,13.04,13.06,13.02,13.06,127268.0,9.7053,9.7202,9.6904,9.7202,127268.0
2019-05-29 13:25:00,13.05,13.08,13.05,13.07,76871.0,9.7127,9.7351,9.7127,9.7276,76871.0
2019-05-29 13:30:00,13.07,13.09,13.06,13.07,104471.0,9.7276,9.7425,9.7202,9.7276,104471.0
2019-05-29 13:35:00,13.07,13.07,13.05,13.07,45899.0,9.7276,9.7276,9.7127,9.7276,45899.0
2019-05-29 13:40:00,13.07,13.08,13.06,13.07,72725.0,9.7276,9.7351,9.7202,9.7276,72725.0
2019-05-29 13:45:00,13.07,13.09,13.06,13.09,60499.0,9.7276,9.7425,9.7202,9.7425,60499.0
2019-05-29 13:50:00,13.09,13.09,13.06,13.07,129161.0,9.7425,9.7425,9.7202,9.7276,129161.0
2019-05-29 13:55:00,13.07,13.07,13.05,13.05,23462.0,9.7276,9.7276,9.7127,9.7127,23462.0
2019-05-29 14:00:00,13.06,13.08,13.05,13.08,76207.0,9.7202,9.7351,9.7127,9.7351,76207.0
2019-05-29 14:05:00,13.08,13.08,13.06,13.07,66316.0,9.7351,9.7351,9.7202,9.7276,66316.0
2019-05-29 14:10:00,13.07,13.07,13.06,13.06,20381.0,9.7276,9.7276,9.7202,9.7202,20381.0
2019-05-29 14:15:00,13.06,13.07,13.05,13.07,114691.0,9.7202,9.7276,9.7127,9.7276,114691.0
2019-05-29 14:20:00,13.07,13.08,13.06,13.08,60900.0,9.7276,9.7351,9.7202,9.7351,60900.0
2019-05-29 14:25:00,13.07,13.09,13.07,13.09,97448.0,9.7276,9.7425,9.7276,9.7425,97448.0
2019-05-29 14:30:00,13.08,13.09,13.06,13.06,108713.0,9.7351,9.7425,9.7202,9.7202,108713.0
2019-05-29 14:35:00,13.07,13.07,13.04,13.05,117310.0,9.7276,9.7276,9.7053,9.7127,117310.0
2019-05-29 14:40:00,13.05,13.06,13.04,13.04,35375.0,9.7127,9.7202,9.7053,9.7053,35375.0
2019-05-29 14:45:00,13.04,13.06,13.04,13.05,61844.0,9.7053,9.7202,9.7053,9.7127,61844.0
2019-05-29 14:50:00,13.05,13.05,13.02,13.03,248241.0,9.7127,9.7127,9.6904,9.6979,248241.0
2019-05-29 14:55:00,13.03,13.04,13.02,13.04,62031.0,9.6979,9.7053,9.6904,9.7053,62031.0
2019-05-29 15:00:00,13.04,13.05,13.02,13.03,106794.0,9.7053,9.7127,9.6904,9.6979,106794.0
2019-05-29 15:05:00,13.03,13.05,13.03,13.04,53532.0,9.6979,9.7127,9.6979,9.7053,53532.0
2019-05-29 15:10:00,13.04,13.06,13.04,13.06,41387.0,9.7053,9.7202,9.7053,9.7202,41387.0
2019-05-29 15:15:00,13.06,13.08,13.05,13.08,97100.0,9.7202,9.7351,9.7127,9.7351,97100.0
2019-05-29 15:20:00,13.07,13.1,13.07,13.1,172451.0,9.7276,9.75,9.7276,9.75,172451.0
2019-05-29 15:25:00,13.1,13.11,13.08,13.1,98420.0,9.75,9.7574,9.7351,9.75,98420.0
2019-05-29 15:30:00,13.11,13.14,13.09,13.14,217334.0,9.7574,9.7797,9.7425,9.7797,217334.0
2019-05-29 15:35:00,13.14,13.15,13.13,13.13,157757.0,9.7797,9.7872,9.7723,9.7723,157757.0
2019-05-29 15:40:00,13.13,13.15,13.12,13.13,473445.0,9.7723,9.7872,9.7648,9.7723,473445.0
2019-05-29 15:45:00,13.13,13.14,13.11,13.12,266518.0,9.7723,9.7797,9.7574,9.7648,266518.0
2019-05-29 15:50:00,13.12,13.13,13.1,13.13,515511.0,9.7648,9.7723,9.75,9.7723,515511.0
2019-05-29 15:55:00,13.13,13.14,13.11,13.12,1033399.0,9.7723,9.7797,9.7574,9.7648,1033399.0
2019-05-30 09:30:00,13.11,13.23,13.1,13.17,183476.0,9.7574,9.8467,9.75,9.8021,183476.0
2019-05-30 09:35:00,13.17,13.18,13.12,13.13,131984.0,9.8021,9.8095,9.7648,9.7723,131984.0
2019-05-30 09:40:00,13.13,13.16,13.1,13.13,242072.0,9.7723,9.7946,9.75,9.7723,242072.0
2019-05-30 09:45:00,13.13,13.18,13.13,13.17,162972.0,9.7723,9.8095,9.7723,9.8021,162972.0
2019-05-30 09:50:00,13.16,13.17,13.14,13.17,249880.0,9.7946,9.8021,9.7797,9.8021,249880.0
2019-05-30 09:55:00,13.16,13.23,13.16,13.23,687723.0,9.7946,9.8467,9.7946,9.8467,687723.0
2019-05-30 10:00:00,13.23,13.25,13.2,13.22,345788.0,9.8467,9.8616,9.8244,9.8393,345788.0
2019-05-30 10:05:00,13.22,13.22,13.19,13.2,523223.0,9.8393,9.8393,9.8169,9.8244,523223.0
2019-05-30 10:10:00,13.2,13.24,13.19,13.23,174874.0,9.8244,9.8541,9.8169,9.8467,174874.0
2019-05-30 10:15:00,13.23,13.23,13.19,13.21,969607.0,9.8467,9.8467,9.8169,9.8318,969607.0
2019-05-30 10:20:00,13.21,13.26,13.2,13.25,377326.0,9.8318,9.869,9.8244,9.8616,377326.0
2019-05-30 10:25:00,13.24,13.28,13.22,13.23,486227.0,9.8541,9.8839,9.8393,9.8467,486227.0
2019-05-30 10:30:00,13.23,13.23,13.2,13.21,222589.0,9.8467,9.8467,9.8244,9.8318,222589.0
2019-05-30 10:35:00,13.21,13.22,13.18,13.19,688893.0,9.8318,9.8393,9.8095,9.8169,688893.0
2019-05-30 10:40:00,13.19,13.22,13.18,13.19,677494.0,9.8169,9.8393,9.8095,9.8169,677494.0
2019-05-30 10:45:00,13.19,13.19,13.14,13.14,196644.0,9.8169,9.8169,9.7797,9.7797,196644.0
2019-05-30 10:50:00,13.15,13.16,13.13,13.13,218090.0,9.7872,9.7946,9.7723,9.7723,218090.0
2019-05-30 10:55:00,13.13,13.15,13.12,13.14,561205.0,9.7723,9.7872,9.7648,9.7797,561205.0
2019-05-30 11:00:00,13.14,13.15,13.12,13.14,321918.0,9.7797,9.7872,9.7648,9.7797,321918.0
2019-05-30 11:05:00,13.14,13.16,13.14,13.16,289690.0,9.7797,9.7946,9.7797,9.7946,289690.0
2019-05-30 11:10:00,13.16,13.16,13.14,13.16,206484.0,9.7946,9.7946,9.7797,9.7946,206484.0
2019-05-30 11:15:00,13.15,13.15,13.09,13.09,61030.0,9.7872,9.7872,9.7425,9.7425,61030.0
2019-05-30 11:20:00,13.1,13.11,13.08,13.08,191996.0,9.75,9.7574,9.7351,9.7351,191996.0
2019-05-30 11:25:00,13.08,13.1,13.08,13.08,161379.0,9.7351,9.75,9.7351,9.7351,161379.0
2019-05-30 11:30:00,13.09,13.09,13.05,13.06,166734.0,9.7425,9.7425,9.7127,9.7202,166734.0
2019-05-30 11:35:00,13.06,13.09,13.05,13.08,177828.0,9.7202,9.7425,9.7127,9.7351,177828.0
2019-05-30 11:40:00,13.08,13.08,13.04,13.04,56490.0,9.7351,9.7351,9.7053,9.7053,56490.0
2019-05-30 11:45:00,13.04,13.06,13.04,13.06,57078.0,9.7053,9.7202,9.7053,9.7202,57078.0
2019-05-30 11:50:00,13.06,13.06,13.04,13.04,31296.0,9.7202,9.7202,9.7053,9.7053,31296.0
2019-05-30 11:55:00,13.05,13.07,13.04,13.06,97298.0,9.7127,9.7276,9.7053,9.7202,97298.0
2019-05-30 12:00:00,13.06,13.07,13.04,13.04,27857.0,9.7202,9.7276,9.7053,9.7053,27857.0
2019-05-30 12:05:00,13.04,13.05,13.03,13.03,49634.0,9.7053,9.7127,9.6979,9.6979,49634.0
2019-05-30 12:10:00,13.04,13.04,13.02,13.04,52293.0,9.7053,9.7053,9.6904,9.7053,52293.0
2019-05-30 12:15:00,13.04,13.04,13.02,13.02,39608.0,9.7053,9.7053,9.6904,9.6904,39608.0
2019-05-30 12:20:00,13.02,13.04,13.01,13.04,43568.0,9.6904,9.7053,9.683,9.7053,43568.0
2019-05-30 12:25:00,13.04,13.04,13.01,13.02,17579.0,9.7053,9.7053,9.683,9.6904,17579.0
2019-05-30 12:30:00,13.01,13.02,13.01,13.02,14137.0,9.683,9.6904,9.683,9.6904,14137.0
2019-05-30 12:35:00,13.01,13.04,13.01,13.04,120194.0,9.683,9.7053,9.683,9.7053,120194.0
2019-05-30 12:40:00,13.04,13.05,13.03,13.04,48581.0,9.7053,9.7127,9.6979,9.7053,48581.0
2019-05-30 12:45:00,13.05,13.05,13.04,13.04,15499.0,9.7127,9.7127,9.7053,9.7053,15499.0
2019-05-30 12:50:00,13.04,13.06,13.04,13.06,30901.0,9.7053,9.7202,9.7053,9.7202,30901.0
2019-05-30 12:55:00,13.06,13.06,13.04,13.04,34025.0,9.7202,9.7202,9.7053,9.7053,34025.0
2019-05-30 13:00:00,13.05,13.06,13.05,13.05,24470.0,9.7127,9.7202,9.7127,9.7127,24470.0
2019-05-30 13:05:00,13.05,13.06,13.04,13.06,42822.0,9.7127,9.7202,9.7053,9.7202,42822.0
2019-05-30 13:10:00,13.06,13.06,13.05,13.06,10925.0,9.7202,9.7202,9.7127,9.7202,10925.0
2019-05-30 13:15:00,13.05,13.06,13.04,13.04,27769.0,9.7127,9.7202,9.7053,9.7053,27769.0
2019-05-30 13:20:00,13.05,13.06,13.03,13.04,40733.0,9.7127,9.7202,9.6979,9.7053,40733.0
2019-05-30 13:25:00,13.03,13.04,13.02,13.03,15771.0,9.6979,9.7053,9.6904,9.6979,15771.0
2019-05-30 13:30:00,13.02,13.03,13.0,13.0,37464.0,9.6904,9.6979,9.6755,9.6755,37464.0
2019-05-30 13:35:00,13.0,13.01,12.98,12.99,179148.0,9.6755,9.683,9.6606,9.6681,179148.0
2019-05-30 13:40:00,12.99,13.0,12.98,12.99,39996.0,9.6681,9.6755,9.6606,9.6681,39996.0
2019-05-30 13:45:00,13.0,13.0,12.98,12.99,16979.0,9.6755,9.6755,9.6606,9.6681,16979.0
2019-05-30 13:50:00,12.99,12.99,12.97,12.98,18326.0,9.6681,9.6681,9.6532,9.6606,18326.0
2019-05-30 13:55:00,12.98,12.98,12.97,12.98,55241.0,9.6606,9.6606,9.6532,9.6606,55241.0
2019-05-30 14:00:00,12.98,13.0,12.97,12.97,95124.0,9.6606,9.6755,9.6532,9.6532,95124.0
2019-05-30 14:05:00,12.98,12.98,12.95,12.95,39413.0,9.6606,9.6606,9.6383,9.6383,39413.0
2019-05-30 14:10:00,12.96,12.96,12.93,12.93,42010.0,9.6458,9.6458,9.6234,9.6234,42010.0
2019-05-30 14:15:00,12.94,12.95,12.93,12.95,76032.0,9.6309,9.6383,9.6234,9.6383,76032.0
2019-05-30 14:20:00,12.95,12.95,12.91,12.92,65877.0,9.6383,9.6383,9.6085,9.616,65877.0
2019-05-30 14:25:00,12.91,12.92,12.89,12.9,88507.0,9.6085,9.616,9.5937,9.6011,88507.0
2019-05-30 14:30:00,12.9,12.9,12.87,12.88,131995.0,9.6011,9.6011,9.5788,9.5862,131995.0
2019-05-30 14:35:00,12.89,12.89,12.85,12.86,82261.0,9.5937,9.5937,9.5639,9.5713,82261.0
2019-05-30 14:40:00,12.87,12.88,12.86,12.87,40472.0,9.5788,9.5862,9.5713,9.5788,40472.0
2019-05-30 14:45:00,12.86,12.89,12.85,12.88,73149.0,9.5713,9.5937,9.5639,9.5862,73149.0
2019-05-30 14:50:00,12.88,12.9,12.87,12.9,90477.0,9.5862,9.6011,9.5788,9.6011,90477.0
2019-05-30 14:55:00,12.9,12.92,12.9,12.91,71041.0,9.6011,9.616,9.6011,9.6085,71041.0
2019-05-30 15:00:00,12.91,12.91,12.88,12.89,76631.0,9.6085,9.6085,9.5862,9.5937,76631.0
2019-05-30 15:05:00,12.89,12.9,12.86,12.88,115063.0,9.5937,9.6011,9.5713,9.5862,115063.0
2019-05-30 15:10:00,12.88,12.89,12.87,12.88,104845.0,9.5862,9.5937,9.5788,9.5862,104845.0
2019-05-30 15:15:00,12.88,12.89,12.87,12.88,138594.0,9.5862,9.5937,9.5788,9.5862,138594.0
2019-05-30 15:20:00,12.88,12.9,12.88,12.9,116233.0,9.5862,9.6011,9.5862,9.6011,116233.0
2019-05-30 15:25:00,12.9,12.92,12.89,12.91,174268.0,9.6011,9.616,9.5937,9.6085,174268.0
2019-05-30 15:30:00,12.91,12.93,12.9,12.93,142131.0,9.6085,9.6234,9.6011,9.6234,142131.0
2019-05-30 15:35:00,12.93,12.97,12.93,12.96,188108.0,9.6234,9.6532,9.6234,9.6458,188108.0
2019-05-30 15:40:00,12.96,12.97,12.94,12.96,173828.0,9.6458,9.6532,9.6309,9.6458,173828.0
2019-05-30 15:45:00,12.96,12.97,12.94,12.94,197553.0,9.6458,9.6532,9.6309,9.6309,197553.0
2019-05-30 15:50:00,12.95,12.95,12.92,12.93,243984.0,9.6383,9.6383,9.616,9.6234,243984.0
2019-05-30 15:55:00,12.93,12.95,12.9,12.93,549506.0,9.6234,9.6383,9.6011,9.6234,549506.0
2019-05-31 09:30:00,12.81,12.82,12.66,12.69,489787.0,9.5341,9.5416,9.4225,9.4448,489787.0
2019-05-31 09:35:00,12.69,12.78,12.68,12.76,185149.0,9.4448,9.5118,9.4374,9.4969,185149.0
2019-05-31 09:40:00,12.76,12.78,12.69,12.78,109122.0,9.4969,9.5118,9.4448,9.5118,109122.0
2019-05-31 09:45:00,12.78,12.8,12.71,12.73,204916.0,9.5118,9.5267,9.4597,9.4746,204916.0
2019-05-31 09:50:00,12.73,12.77,12.72,12.76,106409.0,9.4746,9.5043,9.4671,9.4969,106409.0
2019-05-31 09:55:00,12.76,12.78,12.74,12.77,171854.0,9.4969,9.5118,9.482,9.5043,171854.0
2019-05-31 10:00:00,12.78,12.78,12.74,12.75,100158.0,9.5118,9.5118,9.482,9.4895,100158.0
2019-05-31 10:05:00,12.75,12.77,12.74,12.76,63633.0,9.4895,9.5043,9.482,9.4969,63633.0
2019-05-31 10:10:00,12.76,12.76,12.72,12.72,106236.0,9.4969,9.4969,9.4671,9.4671,106236.0
2019-05-31 10:15:00,12.72,12.73,12.7,12.71,71598.0,9.4671,9.4746,9.4522,9.4597,71598.0
2019-05-31 10:20:00,12.71,12.73,12.7,12.72,44925.0,9.4597,9.4746,9.4522,9.4671,44925.0
2019-05-31 10:25:00,12.72,12.74,12.71,12.72,34580.0,9.4671,9.482,9.4597,9.4671,34580.0
2019-05-31 10:30:00,12.73,12.76,12.72,12.75,170173.0,9.4746,9.4969,9.4671,9.4895,170173.0
2019-05-31 10:35:00,12.75,12.8,12.74,12.79,228944.0,9.4895,9.5267,9.482,9.5192,228944.0
2019-05-31 10:40:00,12.8,12.8,12.76,12.76,74128.0,9.5267,9.5267,9.4969,9.4969,74128.0
2019-05-31 10:45:00,12.76,12.78,12.74,12.78,121190.0,9.4969,9.5118,9.482,9.5118,121190.0
2019-05-31 10:50:00,12.78,12.8,12.77,12.77,174426.0,9.5118,9.5267,9.5043,9.5043,174426.0
2019-05-31 10:55:00,12.78,12.78,12.75,12.77,46252.0,9.5118,9.5118,9.4895,9.5043,46252.0
2019-05-31 11:00:00,12.76,12.8,12.76,12.78,61905.0,9.4969,9.5267,9.4969,9.5118,61905.0
2019-05-31 11:05:00,12.78,12.78,12.74,12.75,69430.0,9.5118,9.5118,9.482,9.4895,69430.0
2019-05-31 11:10:00,12.74,12.76,12.74,12.75,36217.0,9.482,9.4969,9.482,9.4895,36217.0
2019-05-31 11:15:00,12.75,12.76,12.73,12.74,55629.0,9.4895,9.4969,9.4746,9.482,55629.0
2019-05-31 11:20:00,12.74,12.79,12.73,12.78,89538.0,9.482,9.5192,9.4746,9.5118,89538.0
2019-05-31 11:25:00,12.78,12.82,12.77,12.8,53656.0,9.5118,9.5416,9.5043,9.5267,53656.0
2019-05-31 11:30:00,12.8,12.81,12.79,12.79,62547.0,9.5267,9.5341,9.5192,9.5192,62547.0
2019-05-31 11:35:00,12.79,12.8,12.76,12.77,70221.0,9.5192,9.5267,9.4969,9.5043,70221.0
2019-05-31 11:40:00,12.78,12.78,12.75,12.75,44967.0,9.5118,9.5118,9.4895,9.4895,44967.0
2019-05-31 11:45:00,12.75,12.77,12.75,12.76,38453.0,9.4895,9.5043,9.4895,9.4969,38453.0
2019-05-31 11:50:00,12.76,12.76,12.75,12.75,21325.0,9.4969,9.4969,9.4895,9.4895,21325.0
2019-05-31 11:55:00,12.75,12.76,12.73,12.75,67255.0,9.4895,9.4969,9.4746,9.4895,67255.0
2019-05-31 12:00:00,12.75,12.75,12.72,12.73,46426.0,9.4895,9.4895,9.4671,9.4746,46426.0
2019-05-31 12:05:00,12.73,12.76,12.72,12.76,67868.0,9.4746,9.4969,9.4671,9.4969,67868.0
2019-05-31 12:10:00,12.76,12.76,12.74,12.75,94854.0,9.4969,9.4969,9.482,9.4895,94854.0
2019-05-31 12:15:00,12.74,12.75,12.73,12.75,96645.0,9.482,9.4895,9.4746,9.4895,96645.0
2019-05-31 12:20:00,12.75,12.76,12.73,12.74,84766.0,9.4895,9.4969,9.4746,9.482,84766.0
2019-05-31 12:25:00,12.74,12.74,12.73,12.74,21541.0,9.482,9.482,9.4746,9.482,21541.0
2019-05-31 12:30:00,12.74,12.76,12.74,12.76,62195.0,9.482,9.4969,9.482,9.4969,62195.0
2019-05-31 12:35:00,12.76,12.76,12.73,12.75,167708.0,9.4969,9.4969,9.4746,9.4895,167708.0
2019-05-31 12:40:00,12.75,12.76,12.73,12.75,61729.0,9.4895,9.4969,9.4746,9.4895,61729.0
2019-05-31 12:45:00,12.75,12.75,12.74,12.75,23873.0,9.4895,9.4895,9.482,9.4895,23873.0
2019-05-31 12:50:00,12.75,12.76,12.74,12.75,39686.0,9.4895,9.4969,9.482,9.4895,39686.0
2019-05-31 12:55:00,12.74,12.75,12.73,12.73,35696.0,9.482,9.4895,9.4746,9.4746,35696.0
2019-05-31 13:00:00,12.74,12.74,12.72,12.73,36089.0,9.482,9.482,9.4671,9.4746,36089.0
2019-05-31 13:05:00,12.73,12.74,12.72,12.73,42418.0,9.4746,9.482,9.4671,9.4746,42418.0
2019-05-31 13:10:00,12.73,12.74,12.72,12.74,140162.0,9.4746,9.482,9.4671,9.482,140162.0
2019-05-31 13:15:00,12.73,12.74,12.73,12.74,17343.0,9.4746,9.482,9.4746,9.482,17343.0
2019-05-31 13:20:00,12.73,12.74,12.73,12.74,31355.0,9.4746,9.482,9.4746,9.482,31355.0
2019-05-31 13:25:00,12.74,12.75,12.73,12.75,44301.0,9.482,9.4895,9.4746,9.4895,44301.0
2019-05-31 13:30:00,12.75,12.75,12.74,12.75,28397.0,9.4895,9.4895,9.482,9.4895,28397.0
2019-05-31 13:35:00,12.75,12.75,12.73,12.74,86311.0,9.4895,9.4895,9.4746,9.482,86311.0
2019-05-31 13:40:00,12.75,12.75,12.74,12.75,13373.0,9.4895,9.4895,9.482,9.4895,13373.0
2019-05-31 13:45:00,12.75,12.75,12.73,12.73,39480.0,9.4895,9.4895,9.4746,9.4746,39480.0
2019-05-31 13:50:00,12.73,12.74,12.72,12.74,50815.0,9.4746,9.482,9.4671,9.482,50815.0
2019-05-31 13:55:00,12.73,12.77,12.73,12.75,126417.0,9.4746,9.5043,9.4746,9.4895,126417.0
2019-05-31 14:00:00,12.74,12.75,12.7,12.71,51080.0,9.482,9.4895,9.4522,9.4597,51080.0
2019-05-31 14:05:00,12.7,12.72,12.7,12.7,66007.0,9.4522,9.4671,9.4522,9.4522,66007.0
2019-05-31 14:10:00,12.71,12.71,12.68,12.68,33106.0,9.4597,9.4597,9.4374,9.4374,33106.0
2019-05-31 14:15:00,12.68,12.7,12.67,12.68,110614.0,9.4374,9.4522,9.4299,9.4374,110614.0
2019-05-31 14:20:00,12.67,12.69,12.67,12.68,27583.0,9.4299,9.4448,9.4299,9.4374,27583.0
2019-05-31 14:25:00,12.68,12.68,12.66,12.67,81033.0,9.4374,9.4374,9.4225,9.4299,81033.0
2019-05-31 14:30:00,12.67,12.68,12.66,12.67,31823.0,9.4299,9.4374,9.4225,9.4299,31823.0
2019-05-31 14:35:00,12.67,12.67,12.66,12.67,23507.0,9.4299,9.4299,9.4225,9.4299,23507.0
2019-05-31 14:40:00,12.67,12.71,12.66,12.69,92401.0,9.4299,9.4597,9.4225,9.4448,92401.0
2019-05-31 14:45:00,12.7,12.71,12.68,12.69,66266.0,9.4522,9.4597,9.4374,9.4448,66266.0
2019-05-31 14:50:00,12.68,12.71,12.68,12.7,64725.0,9.4374,9.4597,9.4374,9.4522,64725.0
2019-05-31 14:55:00,12.7,12.71,12.69,12.69,43592.0,9.4522,9.4597,9.4448,9.4448,43592.0
2019-05-31 15:00:00,12.69,12.7,12.66,12.67,87782.0,9.4448,9.4522,9.4225,9.4299,87782.0
2019-05-31 15:05:00,12.66,12.68,12.66,12.68,57277.0,9.4225,9.4374,9.4225,9.4374,57277.0
2019-05-31 15:10:00,12.68,12.68,12.66,12.67,69875.0,9.4374,9.4374,9.4225,9.4299,69875.0
2019-05-31 15:15:00,12.67,12.68,12.65,12.67,131781.0,9.4299,9.4374,9.415,9.4299,131781.0
2019-05-31 15:20:00,12.67,12.68,12.64,12.64,94451.0,9.4299,9.4374,9.4076,9.4076,94451.0
2019-05-31 15:25:00,12.65,12.66,12.63,12.66,102737.0,9.415,9.4225,9.4001,9.4225,102737.0
2019-05-31 15:30:00,12.65,12.68,12.65,12.67,124674.0,9.415,9.4374,9.415,9.4299,124674.0
2019-05-31 15:35:00,12.67,12.67,12.65,12.67,217931.0,9.4299,9.4299,9.415,9.4299,217931.0
2019-05-31 15:40:00,12.67,12.68,12.66,12.67,115663.0,9.4299,9.4374,9.4225,9.4299,115663.0
2019-05-31 15:45:00,12.66,12.68,12.66,12.66,164773.0,9.4225,9.4374,9.4225,9.4225,164773.0
2019-05-31 15:50:00,12.67,12.67,12.65,12.65,113728.0,9.4299,9.4299,9.415,9.415,113728.0
2019-05-31 15:55:00,12.65,12.67,12.64,12.65,379862.0,9.415,9.4299,9.4076,9.415,379862.0
2019-06-03 09:30:00,12.62,12.67,12.58,12.64,205943.0,9.3927,9.4299,9.3629,9.4076,205943.0
2019-06-03 09:35:00,12.63,12.71,12.63,12.68,89444.0,9.4001,9.4597,9.4001,9.4374,89444.0
2019-06-03 09:40:00,12.68,12.75,12.68,12.74,78208.0,9.4374,9.4895,9.4374,9.482,78208.0
2019-06-03 09:45:00,12.74,12.75,12.72,12.73,56714.0,9.482,9.4895,9.4671,9.4746,56714.0
2019-06-03 09:50:00,12.74,12.76,12.73,12.73,61448.0,9.482,9.4969,9.4746,9.4746,61448.0
2019-06-03 09:55:00,12.73,12.77,12.73,12.76,79720.0,9.4746,9.5043,9.4746,9.4969,79720.0
2019-06-03 10:00:00,12.75,12.78,12.73,12.75,99432.0,9.4895,9.5118,9.4746,9.4895,99432.0
2019-06-03 10:05:00,12.75,12.76,12.72,12.74,277354.0,9.4895,9.4969,9.4671,9.482,277354.0
2019-06-03 10:10:00,12.74,12.76,12.72,12.76,253545.0,9.482,9.4969,9.4671,9.4969,253545.0
2019-06-03 10:15:00,12.75,12.81,12.75,12.81,68802.0,9.4895,9.5341,9.4895,9.5341,68802.0
2019-06-03 10:20:00,12.81,12.84,12.8,12.84,276398.0,9.5341,9.5564,9.5267,9.5564,276398.0
2019-06-03 10:25:00,12.84,12.86,12.83,12.85,40045.0,9.5564,9.5713,9.549,9.5639,40045.0
2019-06-03 10:30:00,12.85,12.88,12.84,12.86,85909.0,9.5639,9.5862,9.5564,9.5713,85909.0
2019-06-03 10:35:00,12.86,12.92,12.85,12.9,237514.0,9.5713,9.616,9.5639,9.6011,237514.0
2019-06-03 10:40:00,12.9,12.92,12.89,12.91,31297.0,9.6011,9.616,9.5937,9.6085,31297.0
2019-06-03 10:45:00,12.9,12.91,12.85,12.85,84036.0,9.6011,9.6085,9.5639,9.5639,84036.0
2019-06-03 10:50:00,12.85,12.87,12.84,12.87,37748.0,9.5639,9.5788,9.5564,9.5788,37748.0
2019-06-03 10:55:00,12.87,12.89,12.85,12.88,65514.0,9.5788,9.5937,9.5639,9.5862,65514.0
2019-06-03 11:00:00,12.88,12.89,12.85,12.85,33853.0,9.5862,9.5937,9.5639,9.5639,33853.0
2019-06-03 11:05:00,12.85,12.86,12.82,12.83,85417.0,9.5639,9.5713,9.5416,9.549,85417.0
2019-06-03 11:10:00,12.82,12.82,12.77,12.77,70211.0,9.5416,9.5416,9.5043,9.5043,70211.0
2019-06-03 11:15:00,12.78,12.78,12.76,12.77,33994.0,9.5118,9.5118,9.4969,9.5043,33994.0
2019-06-03 11:20:00,12.76,12.77,12.74,12.77,39668.0,9.4969,9.5043,9.482,9.5043,39668.0
2019-06-03 11:25:00,12.77,12.77,12.75,12.75,73387.0,9.5043,9.5043,9.4895,9.4895,73387.0
2019-06-03 11:30:00,12.75,12.79,12.75,12.77,69848.0,9.4895,9.5192,9.4895,9.5043,69848.0
2019-06-03 11:35:00,12.76,12.78,12.75,12.77,76521.0,9.4969,9.5118,9.4895,9.5043,76521.0
2019-06-03 11:40:00,12.77,12.78,12.75,12.77,72945.0,9.5043,9.5118,9.4895,9.5043,72945.0
2019-06-03 11:45:00,12.76,12.77,12.74,12.76,90529.0,9.4969,9.5043,9.482,9.4969,90529.0
2019-06-03 11:50:00,12.76,12.77,12.74,12.75,34286.0,9.4969,9.5043,9.482,9.4895,34286.0
2019-06-03 11:55:00,12.74,12.75,12.72,12.73,43140.0,9.482,9.4895,9.4671,9.4746,43140.0
2019-06-03 12:00:00,12.73,12.74,12.71,12.73,59365.0,9.4746,9.482,9.4597,9.4746,59365.0
2019-06-03 12:05:00,12.73,12.74,12.71,12.74,79042.0,9.4746,9.482,9.4597,9.482,79042.0
2019-06-03 12:10:00,12.74,12.74,12.71,12.73,80598.0,9.482,9.482,9.4597,9.4746,80598.0
2019-06-03 12:15:00,12.72,12.73,12.7,12.72,49184.0,9.4671,9.4746,9.4522,9.4671,49184.0
2019-06-03 12:20:00,12.72,12.73,12.7,12.73,47088.0,9.4671,9.4746,9.4522,9.4746,47088.0
2019-06-03 12:25:00,12.73,12.74,12.71,12.72,42211.0,9.4746,9.482,9.4597,9.4671,42211.0
2019-06-03 12:30:00,12.72,12.74,12.71,12.73,100050.0,9.4671,9.482,9.4597,9.4746,100050.0
2019-06-03 12:35:00,12.73,12.75,12.71,12.75,306447.0,9.4746,9.4895,9.4597,9.4895,306447.0
2019-06-03 12:40:00,12.75,12.75,12.74,12.74,35618.0,9.4895,9.4895,9.482,9.482,35618.0
2019-06-03 12:45:00,12.75,12.75,12.73,12.75,31969.0,9.4895,9.4895,9.4746,9.4895,31969.0
2019-06-03 12:50:00,12.75,12.75,12.73,12.74,30394.0,9.4895,9.4895,9.4746,9.482,30394.0
2019-06-03 12:55:00,12.75,12.76,12.74,12.75,24529.0,9.4895,9.4969,9.482,9.4895,24529.0
2019-06-03 13:00:00,12.76,12.77,12.74,12.76,79177.0,9.4969,9.5043,9.482,9.4969,79177.0
2019-06-03 13:05:00,12.76,12.79,12.75,12.79,42807.0,9.4969,9.5192,9.4895,9.5192,42807.0
2019-06-03 13:10:00,12.79,12.8,12.78,12.79,40375.0,9.5192,9.5267,9.5118,9.5192,40375.0
2019-06-03 13:15:00,12.79,12.8,12.78,12.79,24983.0,9.5192,9.5267,9.5118,9.5192,24983.0
2019-06-03 13:20:00,12.79,12.81,12.78,12.81,31390.0,9.5192,9.5341,9.5118,9.5341,31390.0
2019-06-03 13:25:00,12.82,12.85,12.77,12.78,248595.0,9.5416,9.5639,9.5043,9.5118,248595.0
2019-06-03 13:30:00,12.78,12.78,12.74,12.76,97314.0,9.5118,9.5118,9.482,9.4969,97314.0
2019-06-03 13:35:00,12.75,12.78,12.75,12.77,34146.0,9.4895,9.5118,9.4895,9.5043,34146.0
2019-06-03 13:40:00,12.76,12.81,12.75,12.8,83535.0,9.4969,9.5341,9.4895,9.5267,83535.0
2019-06-03 13:45:00,12.81,12.83,12.8,12.83,42781.0,9.5341,9.549,9.5267,9.549,42781.0
2019-06-03 13:50:00,12.83,12.86,12.82,12.85,81488.0,9.549,9.5713,9.5416,9.5639,81488.0
2019-06-03 13:55:00,12.85,12.88,12.85,12.87,54412.0,9.5639,9.5862,9.5639,9.5788,54412.0
2019-06-03 14:00:00,12.87,12.88,12.85,12.86,33046.0,9.5788,9.5862,9.5639,9.5713,33046.0
2019-06-03 14:05:00,12.87,12.89,12.86,12.89,42029.0,9.5788,9.5937,9.5713,9.5937,42029.0
2019-06-03 14:10:00,12.89,12.89,12.86,12.87,40288.0,9.5937,9.5937,9.5713,9.5788,40288.0
2019-06-03 14:15:00,12.87,12.87,12.85,12.87,37624.0,9.5788,9.5788,9.5639,9.5788,37624.0
2019-06-03 14:20:00,12.86,12.89,12.86,12.88,56929.0,9.5713,9.5937,9.5713,9.5862,56929.0
2019-06-03 14:25:00,12.88,12.89,12.87,12.88,50789.0,9.5862,9.5937,9.5788,9.5862,50789.0
2019-06-03 14:30:00,12.89,12.9,12.87,12.88,50979.0,9.5937,9.6011,9.5788,9.5862,50979.0
2019-06-03 14:35:00,12.88,12.88,12.84,12.87,80896.0,9.5862,9.5862,9.5564,9.5788,80896.0
2019-06-03 14:40:00,12.87,12.88,12.86,12.88,64555.0,9.5788,9.5862,9.5713,9.5862,64555.0
2019-06-03 14:45:00,12.88,12.89,12.87,12.87,35712.0,9.5862,9.5937,9.5788,9.5788,35712.0
2019-06-03 14:50:00,12.87,12.88,12.84,12.84,56631.0,9.5788,9.5862,9.5564,9.5564,56631.0
2019-06-03 14:55:00,12.84,12.85,12.82,12.83,22286.0,9.5564,9.5639,9.5416,9.549,22286.0
2019-06-03 15:00:00,12.82,12.83,12.79,12.79,113764.0,9.5416,9.549,9.5192,9.5192,113764.0
2019-06-03 15:05:00,12.79,12.81,12.78,12.79,39923.0,9.5192,9.5341,9.5118,9.5192,39923.0
2019-06-03 15:10:00,12.79,12.81,12.76,12.81,299047.0,9.5192,9.5341,9.4969,9.5341,299047.0
2019-06-03 15:15:00,12.81,12.81,12.79,12.81,83649.0,9.5341,9.5341,9.5192,9.5341,83649.0
2019-06-03 15:20:00,12.81,12.85,12.8,12.82,89783.0,9.5341,9.5639,9.5267,9.5416,89783.0
2019-06-03 15:25:00,12.82,12.83,12.79,12.8,95356.0,9.5416,9.549,9.5192,9.5267,95356.0
2019-06-03 15:30:00,12.79,12.79,12.75,12.77,207086.0,9.5192,9.5192,9.4895,9.5043,207086.0
2019-06-03 15:35:00,12.77,12.77,12.74,12.75,130288.0,9.5043,9.5043,9.482,9.4895,130288.0
2019-06-03 15:40:00,12.75,12.79,12.74,12.78,139143.0,9.4895,9.5192,9.482,9.5118,139143.0
2019-06-03 15:45:00,12.78,12.79,12.75,12.77,141739.0,9.5118,9.5192,9.4895,9.5043,141739.0
2019-06-03 15:50:00,12.77,12.8,12.76,12.79,214396.0,9.5043,9.5267,9.4969,9.5192,214396.0
2019-06-03 15:55:00,12.79,12.85,12.79,12.83,717715.0,9.5192,9.5639,9.5192,9.549,717715.0
2019-06-04 09:30:00,13.01,13.11,12.99,13.11,276273.0,9.683,9.7574,9.6681,9.7574,276273.0
2019-06-04 09:35:00,13.1,13.14,13.08,13.13,152460.0,9.75,9.7797,9.7351,9.7723,152460.0
2019-06-04 09:40:00,13.13,13.15,13.11,13.12,115560.0,9.7723,9.7872,9.7574,9.7648,115560.0
2019-06-04 09:45:00,13.12,13.15,13.1,13.12,256596.0,9.7648,9.7872,9.75,9.7648,256596.0
2019-06-04 09:50:00,13.11,13.12,13.05,13.1,81872.0,9.7574,9.7648,9.7127,9.75,81872.0
2019-06-04 09:55:00,13.1,13.11,13.05,13.1,40512.0,9.75,9.7574,9.7127,9.75,40512.0
2019-06-04 10:00:00,13.1,13.13,13.09,13.13,77986.0,9.75,9.7723,9.7425,9.7723,77986.0
2019-06-04 10:05:00,13.13,13.13,13.1,13.12,53542.0,9.7723,9.7723,9.75,9.7648,53542.0
2019-06-04 10:10:00,13.12,13.14,13.1,13.12,40313.0,9.7648,9.7797,9.75,9.7648,40313.0
2019-06-04 10:15:00,13.12,13.14,13.11,13.13,61604.0,9.7648,9.7797,9.7574,9.7723,61604.0
2019-06-04 10:20:00,13.13,13.19,13.13,13.17,71972.0,9.7723,9.8169,9.7723,9.8021,71972.0
2019-06-04 10:25:00,13.17,13.21,13.16,13.19,65304.0,9.8021,9.8318,9.7946,9.8169,65304.0
2019-06-04 10:30:00,13.2,13.22,13.18,13.21,123042.0,9.8244,9.8393,9.8095,9.8318,123042.0
2019-06-04 10:35:00,13.21,13.24,13.21,13.22,104146.0,9.8318,9.8541,9.8318,9.8393,104146.0
2019-06-04 10:40:00,13.22,13.23,13.2,13.22,211459.0,9.8393,9.8467,9.8244,9.8393,211459.0
2019-06-04 10:45:00,13.23,13.23,13.19,13.2,119097.0,9.8467,9.8467,9.8169,9.8244,119097.0
2019-06-04 10:50:00,13.2,13.23,13.2,13.22,81577.0,9.8244,9.8467,9.8244,9.8393,81577.0
2019-06-04 10:55:00,13.22,13.28,13.22,13.27,141241.0,9.8393,9.8839,9.8393,9.8765,141241.0
2019-06-04 11:00:00,13.26,13.28,13.25,13.28,203153.0,9.869,9.8839,9.8616,9.8839,203153.0
2019-06-04 11:05:00,13.27,13.3,13.26,13.3,94863.0,9.8765,9.8988,9.869,9.8988,94863.0
2019-06-04 11:10:00,13.29,13.3,13.26,13.26,71553.0,9.8914,9.8988,9.869,9.869,71553.0
2019-06-04 11:15:00,13.27,13.29,13.26,13.27,36911.0,9.8765,9.8914,9.869,9.8765,36911.0
2019-06-04 11:20:00,13.27,13.31,13.26,13.31,78264.0,9.8765,9.9062,9.869,9.9062,78264.0
2019-06-04 11:25:00,13.3,13.31,13.27,13.29,95489.0,9.8988,9.9062,9.8765,9.8914,95489.0
2019-06-04 11:30:00,13.29,13.29,13.25,13.29,110618.0,9.8914,9.8914,9.8616,9.8914,110618.0
2019-06-04 11:35:00,13.28,13.32,13.27,13.32,130711.0,9.8839,9.9137,9.8765,9.9137,130711.0
2019-06-04 11:40:00,13.32,13.33,13.31,13.33,58637.0,9.9137,9.9211,9.9062,9.9211,58637.0
2019-06-04 11:45:00,13.33,13.34,13.31,13.32,45966.0,9.9211,9.9286,9.9062,9.9137,45966.0
2019-06-04 11:50:00,13.31,13.33,13.3,13.31,55288.0,9.9062,9.9211,9.8988,9.9062,55288.0
2019-06-04 11:55:00,13.32,13.32,13.29,13.29,33982.0,9.9137,9.9137,9.8914,9.8914,33982.0
2019-06-04 12:00:00,13.3,13.3,13.26,13.27,146179.0,9.8988,9.8988,9.869,9.8765,146179.0
2019-06-04 12:05:00,13.26,13.28,13.25,13.27,49587.0,9.869,9.8839,9.8616,9.8765,49587.0
2019-06-04 12:10:00,13.27,13.28,13.25,13.28,49424.0,9.8765,9.8839,9.8616,9.8839,49424.0
2019-06-04 12:15:00,13.27,13.29,13.26,13.29,27560.0,9.8765,9.8914,9.869,9.8914,27560.0
2019-06-04 12:20:00,13.29,13.3,13.28,13.3,15490.0,9.8914,9.8988,9.8839,9.8988,15490.0
2019-06-04 12:25:00,13.29,13.3,13.28,13.29,22604.0,9.8914,9.8988,9.8839,9.8914,22604.0
2019-06-04 12:30:00,13.29,13.3,13.26,13.27,56284.0,9.8914,9.8988,9.869,9.8765,56284.0
2019-06-04 12:35:00,13.27,13.29,13.25,13.28,75729.0,9.8765,9.8914,9.8616,9.8839,75729.0
2019-06-04 12:40:00,13.28,13.3,13.26,13.3,34259.0,9.8839,9.8988,9.869,9.8988,34259.0
2019-06-04 12:45:00,13.29,13.32,13.29,13.31,17565.0,9.8914,9.9137,9.8914,9.9062,17565.0
2019-06-04 12:50:00,13.31,13.34,13.3,13.33,70413.0,9.9062,9.9286,9.8988,9.9211,70413.0
2019-06-04 12:55:00,13.34,13.34,13.3,13.31,78839.0,9.9286,9.9286,9.8988,9.9062,78839.0
2019-06-04 13:00:00,13.31,13.32,13.29,13.31,25158.0,9.9062,9.9137,9.8914,9.9062,25158.0
2019-06-04 13:05:00,13.31,13.32,13.3,13.31,17518.0,9.9062,9.9137,9.8988,9.9062,17518.0
2019-06-04 13:10:00,13.31,13.31,13.27,13.29,70672.0,9.9062,9.9062,9.8765,9.8914,70672.0
2019-06-04 13:15:00,13.28,13.28,13.26,13.28,75567.0,9.8839,9.8839,9.869,9.8839,75567.0
2019-06-04 13:20:00,13.27,13.29,13.27,13.29,79504.0,9.8765,9.8914,9.8765,9.8914,79504.0
2019-06-04 13:25:00,13.28,13.29,13.26,13.27,56358.0,9.8839,9.8914,9.869,9.8765,56358.0
2019-06-04 13:30:00,13.26,13.3,13.26,13.29,72058.0,9.869,9.8988,9.869,9.8914,72058.0
2019-06-04 13:35:00,13.29,13.3,13.26,13.27,189551.0,9.8914,9.8988,9.869,9.8765,189551.0
2019-06-04 13:40:00,13.27,13.29,13.27,13.28,73821.0,9.8765,9.8914,9.8765,9.8839,73821.0
2019-06-04 13:45:00,13.28,13.29,13.27,13.29,22645.0,9.8839,9.8914,9.8765,9.8914,22645.0
2019-06-04 13:50:00,13.29,13.3,13.27,13.28,27539.0,9.8914,9.8988,9.8765,9.8839,27539.0
2019-06-04 13:55:00,13.28,13.3,13.27,13.29,33262.0,9.8839,9.8988,9.8765,9.8914,33262.0
2019-06-04 14:00:00,13.29,13.31,13.28,13.3,48696.0,9.8914,9.9062,9.8839,9.8988,48696.0
2019-06-04 14:05:00,13.29,13.29,13.26,13.27,85036.0,9.8914,9.8914,9.869,9.8765,85036.0
2019-06-04 14:10:00,13.27,13.28,13.25,13.26,38804.0,9.8765,9.8839,9.8616,9.869,38804.0
2019-06-04 14:15:00,13.26,13.26,13.25,13.26,23151.0,9.869,9.869,9.8616,9.869,23151.0
2019-06-04 14:20:00,13.26,13.26,13.23,13.26,83822.0,9.869,9.869,9.8467,9.869,83822.0
2019-06-04 14:25:00,13.26,13.26,13.22,13.22,43500.0,9.869,9.869,9.8393,9.8393,43500.0
2019-06-04 14:30:00,13.22,13.24,13.21,13.24,47508.0,9.8393,9.8541,9.8318,9.8541,47508.0
2019-06-04 14:35:00,13.25,13.29,13.24,13.29,55139.0,9.8616,9.8914,9.8541,9.8914,55139.0
2019-06-04 14:40:00,13.28,13.29,13.26,13.27,143994.0,9.8839,9.8914,9.869,9.8765,143994.0
2019-06-04 14:45:00,13.27,13.28,13.27,13.28,13209.0,9.8765,9.8839,9.8765,9.8839,13209.0
2019-06-04 14:50:00,13.28,13.29,13.26,13.28,91796.0,9.8839,9.8914,9.869,9.8839,91796.0
2019-06-04 14:55:00,13.28,13.29,13.27,13.29,47677.0,9.8839,9.8914,9.8765,9.8914,47677.0
2019-06-04 15:00:00,13.29,13.3,13.28,13.29,30014.0,9.8914,9.8988,9.8839,9.8914,30014.0
2019-06-04 15:05:00,13.3,13.31,13.29,13.31,22528.0,9.8988,9.9062,9.8914,9.9062,22528.0
2019-06-04 15:10:00,13.31,13.33,13.3,13.31,65393.0,9.9062,9.9211,9.8988,9.9062,65393.0
2019-06-04 15:15:00,13.32,13.33,13.3,13.33,37967.0,9.9137,9.9211,9.8988,9.9211,37967.0
2019-06-04 15:20:00,13.33,13.34,13.32,13.33,35206.0,9.9211,9.9286,9.9137,9.9211,35206.0
2019-06-04 15:25:00,13.33,13.35,13.32,13.35,58380.0,9.9211,9.936,9.9137,9.936,58380.0
2019-06-04 15:30:00,13.35,13.36,13.33,13.35,79463.0,9.936,9.9435,9.9211,9.936,79463.0
2019-06-04 15:35:00,13.35,13.36,13.34,13.35,98893.0,9.936,9.9435,9.9286,9.936,98893.0
2019-06-04 15:40:00,13.35,13.37,13.33,13.36,119358.0,9.936,9.9509,9.9211,9.9435,119358.0
2019-06-04 15:45:00,13.36,13.37,13.34,13.37,162571.0,9.9435,9.9509,9.9286,9.9509,162571.0
2019-06-04 15:50:00,13.37,13.39,13.36,13.39,403405.0,9.9509,9.9658,9.9435,9.9658,403405.0
2019-06-04 15:55:00,13.39,13.41,13.37,13.38,486384.0,9.9658,9.9807,9.9509,9.9583,486384.0
2019-06-05 09:30:00,13.37,13.41,13.31,13.34,177782.0,9.9509,9.9807,9.9062,9.9286,177782.0
2019-06-05 09:35:00,13.33,13.34,13.24,13.26,58342.0,9.9211,9.9286,9.8541,9.869,58342.0
2019-06-05 09:40:00,13.26,13.27,13.23,13.26,41088.0,9.869,9.8765,9.8467,9.869,41088.0
2019-06-05 09:45:00,13.26,13.26,13.18,13.18,62199.0,9.869,9.869,9.8095,9.8095,62199.0
2019-06-05 09:50:00,13.17,13.25,13.16,13.25,50828.0,9.8021,9.8616,9.7946,9.8616,50828.0
2019-06-05 09:55:00,13.25,13.28,13.23,13.26,41255.0,9.8616,9.8839,9.8467,9.869,41255.0
2019-06-05 10:00:00,13.27,13.31,13.26,13.28,62267.0,9.8765,9.9062,9.869,9.8839,62267.0
2019-06-05 10:05:00,13.28,13.33,13.25,13.31,130325.0,9.8839,9.9211,9.8616,9.9062,130325.0
2019-06-05 10:10:00,13.31,13.35,13.29,13.34,154175.0,9.9062,9.936,9.8914,9.9286,154175.0
2019-06-05 10:15:00,13.34,13.36,13.3,13.32,40242.0,9.9286,9.9435,9.8988,9.9137,40242.0
2019-06-05 10:20:00,13.31,13.33,13.27,13.29,59263.0,9.9062,9.9211,9.8765,9.8914,59263.0
2019-06-05 10:25:00,13.28,13.29,13.26,13.27,32513.0,9.8839,9.8914,9.869,9.8765,32513.0
2019-06-05 10:30:00,13.27,13.27,13.22,13.24,55731.0,9.8765,9.8765,9.8393,9.8541,55731.0
2019-06-05 10:35:00,13.24,13.25,13.22,13.25,57238.0,9.8541,9.8616,9.8393,9.8616,57238.0
2019-06-05 10:40:00,13.25,13.26,13.21,13.21,50391.0,9.8616,9.869,9.8318,9.8318,50391.0
2019-06-05 10:45:00,13.21,13.23,13.19,13.2,172007.0,9.8318,9.8467,9.8169,9.8244,172007.0
2019-06-05 10:50:00,13.2,13.23,13.19,13.22,124999.0,9.8244,9.8467,9.8169,9.8393,124999.0
2019-06-05 10:55:00,13.22,13.25,13.21,13.24,56866.0,9.8393,9.8616,9.8318,9.8541,56866.0
2019-06-05 11:00:00,13.24,13.3,13.24,13.29,74211.0,9.8541,9.8988,9.8541,9.8914,74211.0
2019-06-05 11:05:00,13.3,13.32,13.29,13.31,50082.0,9.8988,9.9137,9.8914,9.9062,50082.0
2019-06-05 11:10:00,13.31,13.34,13.3,13.33,77517.0,9.9062,9.9286,9.8988,9.9211,77517.0
2019-06-05 11:15:00,13.33,13.34,13.3,13.32,43980.0,9.9211,9.9286,9.8988,9.9137,43980.0
2019-06-05 11:20:00,13.32,13.34,13.3,13.33,40916.0,9.9137,9.9286,9.8988,9.9211,40916.0
2019-06-05 11:25:00,13.33,13.35,13.31,13.33,51137.0,9.9211,9.936,9.9062,9.9211,51137.0
2019-06-05 11:30:00,13.33,13.35,13.32,13.33,51293.0,9.9211,9.936,9.9137,9.9211,51293.0
2019-06-05 11:35:00,13.34,13.35,13.32,13.34,78523.0,9.9286,9.936,9.9137,9.9286,78523.0
2019-06-05 11:40:00,13.34,13.35,13.33,13.34,51590.0,9.9286,9.936,9.9211,9.9286,51590.0
2019-06-05 11:45:00,13.34,13.35,13.33,13.33,59476.0,9.9286,9.936,9.9211,9.9211,59476.0
2019-06-05 11:50:00,13.34,13.36,13.32,13.35,61309.0,9.9286,9.9435,9.9137,9.936,61309.0
2019-06-05 11:55:00,13.35,13.38,13.35,13.36,51800.0,9.936,9.9583,9.936,9.9435,51800.0
2019-06-05 12:00:00,13.37,13.38,13.36,13.37,45206.0,9.9509,9.9583,9.9435,9.9509,45206.0
2019-06-05 12:05:00,13.38,13.39,13.36,13.38,87869.0,9.9583,9.9658,9.9435,9.9583,87869.0
2019-06-05 12:10:00,13.38,13.38,13.36,13.38,62476.0,9.9583,9.9583,9.9435,9.9583,62476.0
2019-06-05 12:15:00,13.38,13.39,13.36,13.37,36825.0,9.9583,9.9658,9.9435,9.9509,36825.0
2019-06-05 12:20:00,13.38,13.4,13.37,13.39,42143.0,9.9583,9.9732,9.9509,9.9658,42143.0
2019-06-05 12:25:00,13.4,13.41,13.39,13.4,38326.0,9.9732,9.9807,9.9658,9.9732,38326.0
2019-06-05 12:30:00,13.39,13.4,13.36,13.38,109490.0,9.9658,9.9732,9.9435,9.9583,109490.0
2019-06-05 12:35:00,13.38,13.41,13.38,13.41,32879.0,9.9583,9.9807,9.9583,9.9807,32879.0
2019-06-05 12:40:00,13.4,13.42,13.4,13.41,109630.0,9.9732,9.9881,9.9732,9.9807,109630.0
2019-06-05 12:45:00,13.41,13.41,13.39,13.4,52711.0,9.9807,9.9807,9.9658,9.9732,52711.0
2019-06-05 12:50:00,13.4,13.41,13.39,13.41,44692.0,9.9732,9.9807,9.9658,9.9807,44692.0
2019-06-05 12:55:00,13.41,13.41,13.37,13.38,308168.0,9.9807,9.9807,9.9509,9.9583,308168.0
2019-06-05 13:00:00,13.39,13.42,13.38,13.42,78877.0,9.9658,9.9881,9.9583,9.9881,78877.0
2019-06-05 13:05:00,13.41,13.44,13.41,13.42,69937.0,9.9807,10.003,9.9807,9.9881,69937.0
2019-06-05 13:10:00,13.43,13.43,13.4,13.42,130143.0,9.9956,9.9956,9.9732,9.9881,130143.0
2019-06-05 13:15:00,13.43,13.44,13.41,13.42,221567.0,9.9956,10.003,9.9807,9.9881,221567.0
2019-06-05 13:20:00,13.43,13.44,13.42,13.43,57851.0,9.9956,10.003,9.9881,9.9956,57851.0
2019-06-05 13:25:00,13.44,13.44,13.42,13.43,126761.0,10.003,10.003,9.9881,9.9956,126761.0
2019-06-05 13:30:00,13.43,13.43,13.4,13.42,152782.0,9.9956,9.9956,9.9732,9.9881,152782.0
2019-06-05 13:35:00,13.42,13.45,13.4,13.44,136668.0,9.9881,10.0104,9.9732,10.003,136668.0
2019-06-05 13:40:00,13.44,13.47,13.43,13.46,92342.0,10.003,10.0253,9.9956,10.0179,92342.0
2019-06-05 13:45:00,13.46,13.47,13.44,13.45,86196.0,10.0179,10.0253,10.003,10.0104,86196.0
2019-06-05 13:50:00,13.45,13.45,13.43,13.44,49197.0,10.0104,10.0104,9.9956,10.003,49197.0
2019-06-05 13:55:00,13.44,13.44,13.42,13.43,28645.0,10.003,10.003,9.9881,9.9956,28645.0
2019-06-05 14:00:00,13.43,13.43,13.41,13.41,107207.0,9.9956,9.9956,9.9807,9.9807,107207.0
2019-06-05 14:05:00,13.42,13.43,13.41,13.42,94715.0,9.9881,9.9956,9.9807,9.9881,94715.0
2019-06-05 14:10:00,13.43,13.45,13.42,13.43,77027.0,9.9956,10.0104,9.9881,9.9956,77027.0
2019-06-05 14:15:00,13.43,13.43,13.41,13.42,20417.0,9.9956,9.9956,9.9807,9.9881,20417.0
2019-06-05 14:20:00,13.42,13.42,13.4,13.4,86584.0,9.9881,9.9881,9.9732,9.9732,86584.0
2019-06-05 14:25:00,13.4,13.41,13.38,13.39,69524.0,9.9732,9.9807,9.9583,9.9658,69524.0
2019-06-05 14:30:00,13.39,13.41,13.39,13.41,51691.0,9.9658,9.9807,9.9658,9.9807,51691.0
2019-06-05 14:35:00,13.41,13.41,13.4,13.41,33831.0,9.9807,9.9807,9.9732,9.9807,33831.0
2019-06-05 14:40:00,13.4,13.41,13.39,13.4,57182.0,9.9732,9.9807,9.9658,9.9732,57182.0
2019-06-05 14:45:00,13.4,13.41,13.4,13.4,26323.0,9.9732,9.9807,9.9732,9.9732,26323.0
2019-06-05 14:50:00,13.4,13.41,13.37,13.38,169879.0,9.9732,9.9807,9.9509,9.9583,169879.0
2019-06-05 14:55:00,13.38,13.4,13.38,13.38,59778.0,9.9583,9.9732,9.9583,9.9583,59778.0
2019-06-05 15:00:00,13.38,13.4,13.38,13.39,50765.0,9.9583,9.9732,9.9583,9.9658,50765.0
2019-06-05 15:05:00,13.39,13.4,13.37,13.38,72889.0,9.9658,9.9732,9.9509,9.9583,72889.0
2019-06-05 15:10:00,13.38,13.39,13.37,13.38,72873.0,9.9583,9.9658,9.9509,9.9583,72873.0
2019-06-05 15:15:00,13.38,13.39,13.37,13.38,53971.0,9.9583,9.9658,9.9509,9.9583,53971.0
2019-06-05 15:20:00,13.38,13.39,13.37,13.38,118703.0,9.9583,9.9658,9.9509,9.9583,118703.0
2019-06-05 15:25:00,13.38,13.39,13.38,13.38,38978.0,9.9583,9.9658,9.9583,9.9583,38978.0
2019-06-05 15:30:00,13.38,13.39,13.34,13.34,307091.0,9.9583,9.9658,9.9286,9.9286,307091.0
2019-06-05 15:35:00,13.34,13.35,13.31,13.34,288889.0,9.9286,9.936,9.9062,9.9286,288889.0
2019-06-05 15:40:00,13.35,13.37,13.33,13.37,199932.0,9.936,9.9509,9.9211,9.9509,199932.0
2019-06-05 15:45:00,13.37,13.4,13.36,13.38,242212.0,9.9509,9.9732,9.9435,9.9583,242212.0
2019-06-05 15:50:00,13.38,13.42,13.38,13.4,494787.0,9.9583,9.9881,9.9583,9.9732,494787.0
2019-06-05 15:55:00,13.4,13.43,13.39,13.42,545630.0,9.9732,9.9956,9.9658,9.9881,545630.0
2019-06-06 09:30:00,13.38,13.42,13.36,13.42,102696.0,9.9583,9.9881,9.9435,9.9881,102696.0
2019-06-06 09:35:00,13.43,13.45,13.42,13.44,49417.0,9.9956,10.0104,9.9881,10.003,49417.0
2019-06-06 09:40:00,13.44,13.47,13.43,13.47,112918.0,10.003,10.0253,9.9956,10.0253,112918.0
2019-06-06 09:45:00,13.46,13.47,13.38,13.39,248376.0,10.0179,10.0253,9.9583,9.9658,248376.0
2019-06-06 09:50:00,13.39,13.43,13.36,13.37,86700.0,9.9658,9.9956,9.9435,9.9509,86700.0
2019-06-06 09:55:00,13.37,13.37,13.32,13.32,78568.0,9.9509,9.9509,9.9137,9.9137,78568.0
2019-06-06 10:00:00,13.32,13.35,13.31,13.32,57648.0,9.9137,9.936,9.9062,9.9137,57648.0
2019-06-06 10:05:00,13.32,13.34,13.31,13.33,26597.0,9.9137,9.9286,9.9062,9.9211,26597.0
2019-06-06 10:10:00,13.33,13.34,13.31,13.33,88616.0,9.9211,9.9286,9.9062,9.9211,88616.0
2019-06-06 10:15:00,13.32,13.37,13.29,13.3,161486.0,9.9137,9.9509,9.8914,9.8988,161486.0
2019-06-06 10:20:00,13.3,13.3,13.25,13.25,49630.0,9.8988,9.8988,9.8616,9.8616,49630.0
2019-06-06 10:25:00,13.25,13.28,13.24,13.25,103275.0,9.8616,9.8839,9.8541,9.8616,103275.0
2019-06-06 10:30:00,13.26,13.28,13.25,13.26,89471.0,9.869,9.8839,9.8616,9.869,89471.0
2019-06-06 10:35:00,13.27,13.28,13.26,13.28,59045.0,9.8765,9.8839,9.869,9.8839,59045.0
2019-06-06 10:40:00,13.28,13.33,13.27,13.32,54003.0,9.8839,9.9211,9.8765,9.9137,54003.0
2019-06-06 10:45:00,13.32,13.33,13.3,13.3,46644.0,9.9137,9.9211,9.8988,9.8988,46644.0
2019-06-06 10:50:00,13.31,13.33,13.3,13.31,176382.0,9.9062,9.9211,9.8988,9.9062,176382.0
2019-06-06 10:55:00,13.31,13.32,13.3,13.31,49988.0,9.9062,9.9137,9.8988,9.9062,49988.0
2019-06-06 11:00:00,13.32,13.34,13.3,13.33,124245.0,9.9137,9.9286,9.8988,9.9211,124245.0
2019-06-06 11:05:00,13.32,13.37,13.31,13.37,56349.0,9.9137,9.9509,9.9062,9.9509,56349.0
2019-06-06 11:10:00,13.37,13.38,13.35,13.37,34510.0,9.9509,9.9583,9.936,9.9509,34510.0
2019-06-06 11:15:00,13.36,13.38,13.35,13.37,31576.0,9.9435,9.9583,9.936,9.9509,31576.0
2019-06-06 11:20:00,13.37,13.37,13.33,13.34,72077.0,9.9509,9.9509,9.9211,9.9286,72077.0
2019-06-06 11:25:00,13.34,13.34,13.32,13.33,114804.0,9.9286,9.9286,9.9137,9.9211,114804.0
2019-06-06 11:30:00,13.33,13.34,13.31,13.33,58603.0,9.9211,9.9286,9.9062,9.9211,58603.0
2019-06-06 11:35:00,13.33,13.34,13.3,13.3,72087.0,9.9211,9.9286,9.8988,9.8988,72087.0
2019-06-06 11:40:00,13.3,13.31,13.27,13.27,62628.0,9.8988,9.9062,9.8765,9.8765,62628.0
2019-06-06 11:45:00,13.27,13.3,13.25,13.26,43016.0,9.8765,9.8988,9.8616,9.869,43016.0
2019-06-06 11:50:00,13.27,13.3,13.25,13.29,84197.0,9.8765,9.8988,9.8616,9.8914,84197.0
2019-06-06 11:55:00,13.28,13.29,13.26,13.27,25642.0,9.8839,9.8914,9.869,9.8765,25642.0
2019-06-06 12:00:00,13.27,13.29,13.26,13.27,29522.0,9.8765,9.8914,9.869,9.8765,29522.0
2019-06-06 12:05:00,13.27,13.3,13.27,13.29,27617.0,9.8765,9.8988,9.8765,9.8914,27617.0
2019-06-06 12:10:00,13.28,13.31,13.27,13.31,49928.0,9.8839,9.9062,9.8765,9.9062,49928.0
2019-06-06 12:15:00,13.31,13.32,13.3,13.32,34764.0,9.9062,9.9137,9.8988,9.9137,34764.0
2019-06-06 12:20:00,13.32,13.33,13.3,13.33,28671.0,9.9137,9.9211,9.8988,9.9211,28671.0
2019-06-06 12:25:00,13.32,13.35,13.32,13.34,27724.0,9.9137,9.936,9.9137,9.9286,27724.0
2019-06-06 12:30:00,13.35,13.36,13.34,13.35,47032.0,9.936,9.9435,9.9286,9.936,47032.0
2019-06-06 12:35:00,13.35,13.35,13.34,13.34,20596.0,9.936,9.936,9.9286,9.9286,20596.0
2019-06-06 12:40:00,13.35,13.35,13.32,13.33,25114.0,9.936,9.936,9.9137,9.9211,25114.0
2019-06-06 12:45:00,13.33,13.37,13.32,13.37,39479.0,9.9211,9.9509,9.9137,9.9509,39479.0
2019-06-06 12:50:00,13.37,13.37,13.35,13.36,10183.0,9.9509,9.9509,9.936,9.9435,10183.0
2019-06-06 12:55:00,13.36,13.37,13.35,13.35,50135.0,9.9435,9.9509,9.936,9.936,50135.0
2019-06-06 13:00:00,13.36,13.37,13.36,13.36,22573.0,9.9435,9.9509,9.9435,9.9435,22573.0
2019-06-06 13:05:00,13.37,13.37,13.35,13.37,40310.0,9.9509,9.9509,9.936,9.9509,40310.0
2019-06-06 13:10:00,13.37,13.37,13.36,13.37,61557.0,9.9509,9.9509,9.9435,9.9509,61557.0
2019-06-06 13:15:00,13.37,13.37,13.36,13.37,48620.0,9.9509,9.9509,9.9435,9.9509,48620.0
2019-06-06 13:20:00,13.37,13.37,13.35,13.36,49240.0,9.9509,9.9509,9.936,9.9435,49240.0
2019-06-06 13:25:00,13.36,13.37,13.35,13.36,56358.0,9.9435,9.9509,9.936,9.9435,56358.0
2019-06-06 13:30:00,13.37,13.37,13.35,13.36,41135.0,9.9509,9.9509,9.936,9.9435,41135.0
2019-06-06 13:35:00,13.36,13.36,13.34,13.34,24169.0,9.9435,9.9435,9.9286,9.9286,24169.0
2019-06-06 13:40:00,13.35,13.35,13.34,13.35,23298.0,9.936,9.936,9.9286,9.936,23298.0
2019-06-06 13:45:00,13.34,13.35,13.33,13.35,60861.0,9.9286,9.936,9.9211,9.936,60861.0
2019-06-06 13:50:00,13.35,13.35,13.33,13.33,50394.0,9.936,9.936,9.9211,9.9211,50394.0
2019-06-06 13:55:00,13.33,13.34,13.32,13.33,35990.0,9.9211,9.9286,9.9137,9.9211,35990.0
2019-06-06 14:00:00,13.32,13.34,13.31,13.34,44522.0,9.9137,9.9286,9.9062,9.9286,44522.0
2019-06-06 14:05:00,13.33,13.34,13.32,13.34,43015.0,9.9211,9.9286,9.9137,9.9286,43015.0
2019-06-06 14:10:00,13.34,13.37,13.33,13.36,28200.0,9.9286,9.9509,9.9211,9.9435,28200.0
2019-06-06 14:15:00,13.37,13.38,13.36,13.37,40620.0,9.9509,9.9583,9.9435,9.9509,40620.0
2019-06-06 14:20:00,13.37,13.38,13.35,13.36,25288.0,9.9509,9.9583,9.936,9.9435,25288.0
2019-06-06 14:25:00,13.36,13.37,13.35,13.36,43294.0,9.9435,9.9509,9.936,9.9435,43294.0
2019-06-06 14:30:00,13.36,13.43,13.35,13.42,98026.0,9.9435,9.9956,9.936,9.9881,98026.0
2019-06-06 14:35:00,13.42,13.43,13.4,13.42,59702.0,9.9881,9.9956,9.9732,9.9881,59702.0
2019-06-06 14:40:00,13.42,13.43,13.41,13.42,65209.0,9.9881,9.9956,9.9807,9.9881,65209.0
2019-06-06 14:45:00,13.42,13.42,13.39,13.41,42717.0,9.9881,9.9881,9.9658,9.9807,42717.0
2019-06-06 14:50:00,13.41,13.41,13.4,13.41,33902.0,9.9807,9.9807,9.9732,9.9807,33902.0
2019-06-06 14:55:00,13.4,13.41,13.38,13.38,103762.0,9.9732,9.9807,9.9583,9.9583,103762.0
2019-06-06 15:00:00,13.39,13.4,13.38,13.4,79078.0,9.9658,9.9732,9.9583,9.9732,79078.0
2019-06-06 15:05:00,13.4,13.4,13.38,13.38,36069.0,9.9732,9.9732,9.9583,9.9583,36069.0
2019-06-06 15:10:00,13.39,13.41,13.38,13.41,53828.0,9.9658,9.9807,9.9583,9.9807,53828.0
2019-06-06 15:15:00,13.41,13.42,13.4,13.42,64560.0,9.9807,9.9881,9.9732,9.9881,64560.0
2019-06-06 15:20:00,13.42,13.42,13.4,13.4,49174.0,9.9881,9.9881,9.9732,9.9732,49174.0
2019-06-06 15:25:00,13.4,13.43,13.4,13.41,207899.0,9.9732,9.9956,9.9732,9.9807,207899.0
2019-06-06 15:30:00,13.41,13.45,13.4,13.45,313070.0,9.9807,10.0104,9.9732,10.0104,313070.0
2019-06-06 15:35:00,13.46,13.46,13.43,13.43,142063.0,10.0179,10.0179,9.9956,9.9956,142063.0
2019-06-06 15:40:00,13.43,13.44,13.39,13.4,170546.0,9.9956,10.003,9.9658,9.9732,170546.0
2019-06-06 15:45:00,13.4,13.41,13.38,13.39,213305.0,9.9732,9.9807,9.9583,9.9658,213305.0
2019-06-06 15:50:00,13.39,13.4,13.38,13.38,145641.0,9.9658,9.9732,9.9583,9.9583,145641.0
2019-06-06 15:55:00,13.39,13.4,13.36,13.39,578011.0,9.9658,9.9732,9.9435,9.9658,578011.0
2019-06-07 09:30:00,13.37,13.38,13.26,13.31,110706.0,9.9509,9.9583,9.869,9.9062,110706.0
2019-06-07 09:35:00,13.31,13.31,13.28,13.3,210715.0,9.9062,9.9062,9.8839,9.8988,210715.0
2019-06-07 09:40:00,13.3,13.33,13.27,13.33,107530.0,9.8988,9.9211,9.8765,9.9211,107530.0
2019-06-07 09:45:00,13.33,13.36,13.32,13.33,240399.0,9.9211,9.9435,9.9137,9.9211,240399.0
2019-06-07 09:50:00,13.33,13.37,13.31,13.34,50979.0,9.9211,9.9509,9.9062,9.9286,50979.0
2019-06-07 09:55:00,13.35,13.38,13.34,13.38,62753.0,9.936,9.9583,9.9286,9.9583,62753.0
2019-06-07 10:00:00,13.37,13.38,13.34,13.35,56840.0,9.9509,9.9583,9.9286,9.936,56840.0
2019-06-07 10:05:00,13.35,13.36,13.32,13.34,38316.0,9.936,9.9435,9.9137,9.9286,38316.0
2019-06-07 10:10:00,13.34,13.34,13.31,13.32,96853.0,9.9286,9.9286,9.9062,9.9137,96853.0
2019-06-07 10:15:00,13.32,13.35,13.31,13.34,62889.0,9.9137,9.936,9.9062,9.9286,62889.0
2019-06-07 10:20:00,13.35,13.36,13.32,13.33,76124.0,9.936,9.9435,9.9137,9.9211,76124.0
2019-06-07 10:25:00,13.32,13.32,13.29,13.29,307843.0,9.9137,9.9137,9.8914,9.8914,307843.0
2019-06-07 10:30:00,13.29,13.34,13.28,13.34,76760.0,9.8914,9.9286,9.8839,9.9286,76760.0
2019-06-07 10:35:00,13.34,13.37,13.32,13.37,29595.0,9.9286,9.9509,9.9137,9.9509,29595.0
2019-06-07 10:40:00,13.38,13.4,13.36,13.39,104576.0,9.9583,9.9732,9.9435,9.9658,104576.0
2019-06-07 10:45:00,13.38,13.4,13.37,13.4,39548.0,9.9583,9.9732,9.9509,9.9732,39548.0
2019-06-07 10:50:00,13.4,13.41,13.39,13.41,37986.0,9.9732,9.9807,9.9658,9.9807,37986.0
2019-06-07 10:55:00,13.4,13.42,13.39,13.42,76962.0,9.9732,9.9881,9.9658,9.9881,76962.0
2019-06-07 11:00:00,13.42,13.42,13.39,13.4,41742.0,9.9881,9.9881,9.9658,9.9732,41742.0
2019-06-07 11:05:00,13.4,13.4,13.38,13.4,23285.0,9.9732,9.9732,9.9583,9.9732,23285.0
2019-06-07 11:10:00,13.4,13.41,13.36,13.36,76327.0,9.9732,9.9807,9.9435,9.9435,76327.0
2019-06-07 11:15:00,13.36,13.37,13.33,13.34,58064.0,9.9435,9.9509,9.9211,9.9286,58064.0
2019-06-07 11:20:00,13.33,13.34,13.3,13.31,41653.0,9.9211,9.9286,9.8988,9.9062,41653.0
2019-06-07 11:25:00,13.32,13.32,13.29,13.3,58432.0,9.9137,9.9137,9.8914,9.8988,58432.0
2019-06-07 11:30:00,13.31,13.32,13.29,13.31,43140.0,9.9062,9.9137,9.8914,9.9062,43140.0
2019-06-07 11:35:00,13.31,13.32,13.3,13.32,42911.0,9.9062,9.9137,9.8988,9.9137,42911.0
2019-06-07 11:40:00,13.32,13.35,13.32,13.35,39717.0,9.9137,9.936,9.9137,9.936,39717.0
2019-06-07 11:45:00,13.34,13.35,13.32,13.35,43539.0,9.9286,9.936,9.9137,9.936,43539.0
2019-06-07 11:50:00,13.35,13.35,13.31,13.31,255739.0,9.936,9.936,9.9062,9.9062,255739.0
2019-06-07 11:55:00,13.32,13.33,13.29,13.29,119547.0,9.9137,9.9211,9.8914,9.8914,119547.0
2019-06-07 12:00:00,13.29,13.3,13.27,13.29,31816.0,9.8914,9.8988,9.8765,9.8914,31816.0
2019-06-07 12:05:00,13.29,13.29,13.27,13.28,37164.0,9.8914,9.8914,9.8765,9.8839,37164.0
2019-06-07 12:10:00,13.28,13.3,13.28,13.29,99026.0,9.8839,9.8988,9.8839,9.8914,99026.0
2019-06-07 12:15:00,13.28,13.29,13.26,13.27,175604.0,9.8839,9.8914,9.869,9.8765,175604.0
2019-06-07 12:20:00,13.27,13.29,13.26,13.28,256284.0,9.8765,9.8914,9.869,9.8839,256284.0
2019-06-07 12:25:00,13.28,13.29,13.27,13.29,201531.0,9.8839,9.8914,9.8765,9.8914,201531.0
2019-06-07 12:30:00,13.29,13.3,13.28,13.3,22992.0,9.8914,9.8988,9.8839,9.8988,22992.0
2019-06-07 12:35:00,13.29,13.31,13.29,13.3,16320.0,9.8914,9.9062,9.8914,9.8988,16320.0
2019-06-07 12:40:00,13.29,13.31,13.29,13.3,33706.0,9.8914,9.9062,9.8914,9.8988,33706.0
2019-06-07 12:45:00,13.3,13.31,13.29,13.31,26337.0,9.8988,9.9062,9.8914,9.9062,26337.0
2019-06-07 12:50:00,13.31,13.32,13.3,13.3,55924.0,9.9062,9.9137,9.8988,9.8988,55924.0
2019-06-07 12:55:00,13.31,13.33,13.3,13.33,24750.0,9.9062,9.9211,9.8988,9.9211,24750.0
2019-06-07 13:00:00,13.33,13.34,13.32,13.33,34457.0,9.9211,9.9286,9.9137,9.9211,34457.0
2019-06-07 13:05:00,13.33,13.34,13.32,13.32,28453.0,9.9211,9.9286,9.9137,9.9137,28453.0
2019-06-07 13:10:00,13.32,13.33,13.31,13.32,61554.0,9.9137,9.9211,9.9062,9.9137,61554.0
2019-06-07 13:15:00,13.32,13.33,13.3,13.32,33394.0,9.9137,9.9211,9.8988,9.9137,33394.0
2019-06-07 13:20:00,13.32,13.33,13.3,13.31,73625.0,9.9137,9.9211,9.8988,9.9062,73625.0
2019-06-07 13:25:00,13.31,13.32,13.3,13.32,30862.0,9.9062,9.9137,9.8988,9.9137,30862.0
2019-06-07 13:30:00,13.31,13.33,13.31,13.32,21539.0,9.9062,9.9211,9.9062,9.9137,21539.0
2019-06-07 13:35:00,13.32,13.32,13.3,13.31,14986.0,9.9137,9.9137,9.8988,9.9062,14986.0
2019-06-07 13:40:00,13.31,13.31,13.29,13.29,30641.0,9.9062,9.9062,9.8914,9.8914,30641.0
2019-06-07 13:45:00,13.29,13.3,13.28,13.28,40657.0,9.8914,9.8988,9.8839,9.8839,40657.0
2019-06-07 13:50:00,13.28,13.3,13.27,13.29,62746.0,9.8839,9.8988,9.8765,9.8914,62746.0
2019-06-07 13:55:00,13.29,13.31,13.28,13.31,63515.0,9.8914,9.9062,9.8839,9.9062,63515.0
2019-06-07 14:00:00,13.31,13.32,13.29,13.31,32503.0,9.9062,9.9137,9.8914,9.9062,32503.0
2019-06-07 14:05:00,13.31,13.31,13.3,13.31,9241.0,9.9062,9.9062,9.8988,9.9062,9241.0
2019-06-07 14:10:00,13.3,13.32,13.3,13.32,58608.0,9.8988,9.9137,9.8988,9.9137,58608.0
2019-06-07 14:15:00,13.32,13.32,13.3,13.3,51262.0,9.9137,9.9137,9.8988,9.8988,51262.0
2019-06-07 14:20:00,13.3,13.32,13.29,13.31,39206.0,9.8988,9.9137,9.8914,9.9062,39206.0
2019-06-07 14:25:00,13.31,13.31,13.29,13.29,54149.0,9.9062,9.9062,9.8914,9.8914,54149.0
2019-06-07 14:30:00,13.29,13.32,13.29,13.31,49149.0,9.8914,9.9137,9.8914,9.9062,49149.0
2019-06-07 14:35:00,13.31,13.32,13.29,13.29,41588.0,9.9062,9.9137,9.8914,9.8914,41588.0
2019-06-07 14:40:00,13.29,13.32,13.29,13.31,60754.0,9.8914,9.9137,9.8914,9.9062,60754.0
2019-06-07 14:45:00,13.31,13.31,13.27,13.28,77899.0,9.9062,9.9062,9.8765,9.8839,77899.0
2019-06-07 14:50:00,13.28,13.3,13.27,13.29,36435.0,9.8839,9.8988,9.8765,9.8914,36435.0
2019-06-07 14:55:00,13.29,13.3,13.28,13.29,31126.0,9.8914,9.8988,9.8839,9.8914,31126.0
2019-06-07 15:00:00,13.3,13.31,13.29,13.3,101097.0,9.8988,9.9062,9.8914,9.8988,101097.0
2019-06-07 15:05:00,13.3,13.31,13.28,13.28,69547.0,9.8988,9.9062,9.8839,9.8839,69547.0
2019-06-07 15:10:00,13.28,13.29,13.27,13.28,26706.0,9.8839,9.8914,9.8765,9.8839,26706.0
2019-06-07 15:15:00,13.29,13.29,13.28,13.28,43643.0,9.8914,9.8914,9.8839,9.8839,43643.0
2019-06-07 15:20:00,13.28,13.31,13.28,13.29,76932.0,9.8839,9.9062,9.8839,9.8914,76932.0
2019-06-07 15:25:00,13.29,13.3,13.29,13.29,131986.0,9.8914,9.8988,9.8914,9.8914,131986.0
2019-06-07 15:30:00,13.29,13.32,13.29,13.31,228598.0,9.8914,9.9137,9.8914,9.9062,228598.0
2019-06-07 15:35:00,13.31,13.31,13.3,13.3,53245.0,9.9062,9.9062,9.8988,9.8988,53245.0
2019-06-07 15:40:00,13.31,13.32,13.29,13.29,184966.0,9.9062,9.9137,9.8914,9.8914,184966.0
2019-06-07 15:45:00,13.29,13.31,13.28,13.31,286958.0,9.8914,9.9062,9.8839,9.9062,286958.0
2019-06-07 15:50:00,13.3,13.31,13.27,13.28,282729.0,9.8988,9.9062,9.8765,9.8839,282729.0
2019-06-07 15:55:00,13.28,13.28,13.24,13.27,829859.0,9.8839,9.8839,9.8541,9.8765,829859.0
2019-06-10 09:30:00,13.41,13.48,13.37,13.48,230066.0,9.9807,10.0328,9.9509,10.0328,230066.0
2019-06-10 09:35:00,13.48,13.54,13.48,13.53,293270.0,10.0328,10.0774,10.0328,10.07,293270.0
2019-06-10 09:40:00,13.54,13.56,13.51,13.53,64206.0,10.0774,10.0923,10.0551,10.07,64206.0
2019-06-10 09:45:00,13.52,13.54,13.5,13.51,103074.0,10.0625,10.0774,10.0477,10.0551,103074.0
2019-06-10 09:50:00,13.51,13.56,13.5,13.53,53200.0,10.0551,10.0923,10.0477,10.07,53200.0
2019-06-10 09:55:00,13.53,13.53,13.49,13.52,35126.0,10.07,10.07,10.0402,10.0625,35126.0
2019-06-10 10:00:00,13.52,13.59,13.52,13.59,232688.0,10.0625,10.1146,10.0625,10.1146,232688.0
2019-06-10 10:05:00,13.59,13.62,13.57,13.6,424432.0,10.1146,10.137,10.0998,10.1221,424432.0
2019-06-10 10:10:00,13.61,13.61,13.57,13.61,154040.0,10.1295,10.1295,10.0998,10.1295,154040.0
2019-06-10 10:15:00,13.61,13.62,13.59,13.6,233545.0,10.1295,10.137,10.1146,10.1221,233545.0
2019-06-10 10:20:00,13.59,13.62,13.58,13.61,22453.0,10.1146,10.137,10.1072,10.1295,22453.0
2019-06-10 10:25:00,13.61,13.63,13.6,13.63,53483.0,10.1295,10.1444,10.1221,10.1444,53483.0
2019-06-10 10:30:00,13.63,13.63,13.59,13.61,27101.0,10.1444,10.1444,10.1146,10.1295,27101.0
2019-06-10 10:35:00,13.61,13.61,13.55,13.56,82901.0,10.1295,10.1295,10.0849,10.0923,82901.0
2019-06-10 10:40:00,13.56,13.57,13.54,13.56,245376.0,10.0923,10.0998,10.0774,10.0923,245376.0
2019-06-10 10:45:00,13.56,13.57,13.55,13.56,41709.0,10.0923,10.0998,10.0849,10.0923,41709.0
2019-06-10 10:50:00,13.56,13.59,13.56,13.59,58639.0,10.0923,10.1146,10.0923,10.1146,58639.0
2019-06-10 10:55:00,13.6,13.61,13.59,13.6,24932.0,10.1221,10.1295,10.1146,10.1221,24932.0
2019-06-10 11:00:00,13.6,13.62,13.59,13.59,37501.0,10.1221,10.137,10.1146,10.1146,37501.0
2019-06-10 11:05:00,13.6,13.6,13.58,13.59,46814.0,10.1221,10.1221,10.1072,10.1146,46814.0
2019-06-10 11:10:00,13.59,13.61,13.58,13.58,32838.0,10.1146,10.1295,10.1072,10.1072,32838.0
2019-06-10 11:15:00,13.58,13.6,13.57,13.6,115974.0,10.1072,10.1221,10.0998,10.1221,115974.0
2019-06-10 11:20:00,13.59,13.6,13.57,13.58,27916.0,10.1146,10.1221,10.0998,10.1072,27916.0
2019-06-10 11:25:00,13.57,13.58,13.55,13.55,33711.0,10.0998,10.1072,10.0849,10.0849,33711.0
2019-06-10 11:30:00,13.55,13.59,13.55,13.56,54389.0,10.0849,10.1146,10.0849,10.0923,54389.0
2019-06-10 11:35:00,13.57,13.57,13.55,13.56,32181.0,10.0998,10.0998,10.0849,10.0923,32181.0
2019-06-10 11:40:00,13.56,13.58,13.56,13.58,37113.0,10.0923,10.1072,10.0923,10.1072,37113.0
2019-06-10 11:45:00,13.58,13.58,13.56,13.58,27273.0,10.1072,10.1072,10.0923,10.1072,27273.0
2019-06-10 11:50:00,13.58,13.6,13.58,13.6,29831.0,10.1072,10.1221,10.1072,10.1221,29831.0
2019-06-10 11:55:00,13.59,13.62,13.59,13.61,50740.0,10.1146,10.137,10.1146,10.1295,50740.0
2019-06-10 12:00:00,13.61,13.62,13.59,13.6,43310.0,10.1295,10.137,10.1146,10.1221,43310.0
2019-06-10 12:05:00,13.6,13.6,13.57,13.58,42803.0,10.1221,10.1221,10.0998,10.1072,42803.0
2019-06-10 12:10:00,13.58,13.59,13.57,13.57,32266.0,10.1072,10.1146,10.0998,10.0998,32266.0
2019-06-10 12:15:00,13.57,13.58,13.56,13.56,12926.0,10.0998,10.1072,10.0923,10.0923,12926.0
2019-06-10 12:20:00,13.56,13.56,13.54,13.54,33757.0,10.0923,10.0923,10.0774,10.0774,33757.0
2019-06-10 12:25:00,13.54,13.55,13.54,13.54,6750.0,10.0774,10.0849,10.0774,10.0774,6750.0
2019-06-10 12:30:00,13.54,13.55,13.53,13.54,866175.0,10.0774,10.0849,10.07,10.0774,866175.0
2019-06-10 12:35:00,13.53,13.57,13.53,13.57,28472.0,10.07,10.0998,10.07,10.0998,28472.0
2019-06-10 12:40:00,13.56,13.57,13.53,13.53,121867.0,10.0923,10.0998,10.07,10.07,121867.0
2019-06-10 12:45:00,13.53,13.54,13.51,13.54,74185.0,10.07,10.0774,10.0551,10.0774,74185.0
2019-06-10 12:50:00,13.54,13.55,13.53,13.54,38293.0,10.0774,10.0849,10.07,10.0774,38293.0
2019-06-10 12:55:00,13.54,13.55,13.52,13.52,34562.0,10.0774,10.0849,10.0625,10.0625,34562.0
2019-06-10 13:00:00,13.53,13.54,13.52,13.54,78039.0,10.07,10.0774,10.0625,10.0774,78039.0
2019-06-10 13:05:00,13.53,13.54,13.52,13.54,21237.0,10.07,10.0774,10.0625,10.0774,21237.0
2019-06-10 13:10:00,13.53,13.55,13.53,13.54,73382.0,10.07,10.0849,10.07,10.0774,73382.0
2019-06-10 13:15:00,13.55,13.56,13.54,13.56,12064.0,10.0849,10.0923,10.0774,10.0923,12064.0
2019-06-10 13:20:00,13.56,13.56,13.55,13.56,15381.0,10.0923,10.0923,10.0849,10.0923,15381.0
2019-06-10 13:25:00,13.55,13.56,13.54,13.55,20000.0,10.0849,10.0923,10.0774,10.0849,20000.0
2019-06-10 13:30:00,13.55,13.57,13.55,13.56,52557.0,10.0849,10.0998,10.0849,10.0923,52557.0
2019-06-10 13:35:00,13.55,13.56,13.54,13.55,237158.0,10.0849,10.0923,10.0774,10.0849,237158.0
2019-06-10 13:40:00,13.54,13.56,13.53,13.53,54507.0,10.0774,10.0923,10.07,10.07,54507.0
2019-06-10 13:45:00,13.53,13.53,13.5,13.51,92884.0,10.07,10.07,10.0477,10.0551,92884.0
2019-06-10 13:50:00,13.51,13.51,13.5,13.51,49505.0,10.0551,10.0551,10.0477,10.0551,49505.0
2019-06-10 13:55:00,13.51,13.51,13.49,13.51,21103.0,10.0551,10.0551,10.0402,10.0551,21103.0
2019-06-10 14:00:00,13.5,13.51,13.46,13.46,163034.0,10.0477,10.0551,10.0179,10.0179,163034.0
2019-06-10 14:05:00,13.46,13.49,13.46,13.48,30283.0,10.0179,10.0402,10.0179,10.0328,30283.0
2019-06-10 14:10:00,13.47,13.48,13.46,13.48,65326.0,10.0253,10.0328,10.0179,10.0328,65326.0
2019-06-10 14:15:00,13.47,13.47,13.46,13.46,143590.0,10.0253,10.0253,10.0179,10.0179,143590.0
2019-06-10 14:20:00,13.47,13.52,13.46,13.51,31537.0,10.0253,10.0625,10.0179,10.0551,31537.0
2019-06-10 14:25:00,13.52,13.53,13.51,13.52,42535.0,10.0625,10.07,10.0551,10.0625,42535.0
2019-06-10 14:30:00,13.52,13.53,13.51,13.52,24739.0,10.0625,10.07,10.0551,10.0625,24739.0
2019-06-10 14:35:00,13.52,13.53,13.51,13.52,33964.0,10.0625,10.07,10.0551,10.0625,33964.0
2019-06-10 14:40:00,13.52,13.52,13.51,13.51,16226.0,10.0625,10.0625,10.0551,10.0551,16226.0
2019-06-10 14:45:00,13.51,13.53,13.51,13.53,20040.0,10.0551,10.07,10.0551,10.07,20040.0
2019-06-10 14:50:00,13.53,13.54,13.51,13.52,34611.0,10.07,10.0774,10.0551,10.0625,34611.0
2019-06-10 14:55:00,13.52,13.53,13.51,13.52,37893.0,10.0625,10.07,10.0551,10.0625,37893.0
2019-06-10 15:00:00,13.52,13.52,13.5,13.52,53323.0,10.0625,10.0625,10.0477,10.0625,53323.0
2019-06-10 15:05:00,13.51,13.52,13.49,13.51,110660.0,10.0551,10.0625,10.0402,10.0551,110660.0
2019-06-10 15:10:00,13.51,13.51,13.49,13.49,39731.0,10.0551,10.0551,10.0402,10.0402,39731.0
2019-06-10 15:15:00,13.49,13.52,13.49,13.51,76978.0,10.0402,10.0625,10.0402,10.0551,76978.0
2019-06-10 15:20:00,13.51,13.51,13.49,13.51,59388.0,10.0551,10.0551,10.0402,10.0551,59388.0
2019-06-10 15:25:00,13.51,13.51,13.49,13.5,63061.0,10.0551,10.0551,10.0402,10.0477,63061.0
2019-06-10 15:30:00,13.5,13.52,13.47,13.51,272181.0,10.0477,10.0625,10.0253,10.0551,272181.0
2019-06-10 15:35:00,13.51,13.51,13.48,13.49,175070.0,10.0551,10.0551,10.0328,10.0402,175070.0
2019-06-10 15:40:00,13.49,13.5,13.48,13.48,188915.0,10.0402,10.0477,10.0328,10.0328,188915.0
2019-06-10 15:45:00,13.48,13.49,13.45,13.45,188993.0,10.0328,10.0402,10.0104,10.0104,188993.0
2019-06-10 15:50:00,13.46,13.46,13.42,13.45,296190.0,10.0179,10.0179,9.9881,10.0104,296190.0
2019-06-10 15:55:00,13.45,13.45,13.42,13.43,412633.0,10.0104,10.0104,9.9881,9.9956,412633.0
2019-06-11 09:30:00,13.54,13.66,13.52,13.6,148339.0,10.0774,10.1667,10.0625,10.1221,148339.0
2019-06-11 09:35:00,13.61,13.65,13.6,13.63,357663.0,10.1295,10.1593,10.1221,10.1444,357663.0
2019-06-11 09:40:00,13.63,13.69,13.62,13.69,98788.0,10.1444,10.1891,10.137,10.1891,98788.0
2019-06-11 09:45:00,13.68,13.71,13.65,13.69,140780.0,10.1816,10.204,10.1593,10.1891,140780.0
2019-06-11 09:50:00,13.69,13.73,13.69,13.73,204297.0,10.1891,10.2188,10.1891,10.2188,204297.0
2019-06-11 09:55:00,13.73,13.76,13.71,13.72,261144.0,10.2188,10.2412,10.204,10.2114,261144.0
2019-06-11 10:00:00,13.72,13.74,13.7,13.73,99273.0,10.2114,10.2263,10.1965,10.2188,99273.0
2019-06-11 10:05:00,13.72,13.76,13.71,13.74,96660.0,10.2114,10.2412,10.204,10.2263,96660.0
2019-06-11 10:10:00,13.73,13.76,13.72,13.75,131954.0,10.2188,10.2412,10.2114,10.2337,131954.0
2019-06-11 10:15:00,13.74,13.78,13.74,13.76,320649.0,10.2263,10.2561,10.2263,10.2412,320649.0
2019-06-11 10:20:00,13.76,13.76,13.72,13.73,49101.0,10.2412,10.2412,10.2114,10.2188,49101.0
2019-06-11 10:25:00,13.73,13.74,13.71,13.73,37249.0,10.2188,10.2263,10.204,10.2188,37249.0
2019-06-11 10:30:00,13.73,13.73,13.69,13.71,244077.0,10.2188,10.2188,10.1891,10.204,244077.0
2019-06-11 10:35:00,13.7,13.71,13.68,13.71,177206.0,10.1965,10.204,10.1816,10.204,177206.0
2019-06-11 10:40:00,13.71,13.72,13.66,13.67,49631.0,10.204,10.2114,10.1667,10.1742,49631.0
2019-06-11 10:45:00,13.67,13.68,13.65,13.68,33873.0,10.1742,10.1816,10.1593,10.1816,33873.0
2019-06-11 10:50:00,13.68,13.69,13.66,13.68,65138.0,10.1816,10.1891,10.1667,10.1816,65138.0
2019-06-11 10:55:00,13.68,13.68,13.66,13.66,49006.0,10.1816,10.1816,10.1667,10.1667,49006.0
2019-06-11 11:00:00,13.66,13.71,13.65,13.7,47115.0,10.1667,10.204,10.1593,10.1965,47115.0
2019-06-11 11:05:00,13.7,13.74,13.7,13.72,106563.0,10.1965,10.2263,10.1965,10.2114,106563.0
2019-06-11 11:10:00,13.72,13.74,13.71,13.71,128230.0,10.2114,10.2263,10.204,10.204,128230.0
2019-06-11 11:15:00,13.72,13.72,13.69,13.7,39559.0,10.2114,10.2114,10.1891,10.1965,39559.0
2019-06-11 11:20:00,13.7,13.72,13.69,13.71,31845.0,10.1965,10.2114,10.1891,10.204,31845.0
2019-06-11 11:25:00,13.71,13.71,13.67,13.68,23913.0,10.204,10.204,10.1742,10.1816,23913.0
2019-06-11 11:30:00,13.68,13.69,13.67,13.67,46680.0,10.1816,10.1891,10.1742,10.1742,46680.0
2019-06-11 11:35:00,13.67,13.67,13.62,13.63,41754.0,10.1742,10.1742,10.137,10.1444,41754.0
2019-06-11 11:40:00,13.63,13.66,13.63,13.63,64655.0,10.1444,10.1667,10.1444,10.1444,64655.0
2019-06-11 11:45:00,13.62,13.64,13.6,13.61,26431.0,10.137,10.1519,10.1221,10.1295,26431.0
2019-06-11 11:50:00,13.61,13.64,13.59,13.64,42464.0,10.1295,10.1519,10.1146,10.1519,42464.0
2019-06-11 11:55:00,13.63,13.65,13.62,13.63,26397.0,10.1444,10.1593,10.137,10.1444,26397.0
2019-06-11 12:00:00,13.63,13.64,13.61,13.63,101848.0,10.1444,10.1519,10.1295,10.1444,101848.0
2019-06-11 12:05:00,13.62,13.63,13.61,13.61,40652.0,10.137,10.1444,10.1295,10.1295,40652.0
2019-06-11 12:10:00,13.61,13.63,13.61,13.63,21409.0,10.1295,10.1444,10.1295,10.1444,21409.0
2019-06-11 12:15:00,13.62,13.63,13.61,13.63,25375.0,10.137,10.1444,10.1295,10.1444,25375.0
2019-06-11 12:20:00,13.63,13.65,13.62,13.64,18333.0,10.1444,10.1593,10.137,10.1519,18333.0
2019-06-11 12:25:00,13.64,13.64,13.62,13.63,31967.0,10.1519,10.1519,10.137,10.1444,31967.0
2019-06-11 12:30:00,13.63,13.64,13.62,13.63,35153.0,10.1444,10.1519,10.137,10.1444,35153.0
2019-06-11 12:35:00,13.63,13.65,13.63,13.64,21873.0,10.1444,10.1593,10.1444,10.1519,21873.0
2019-06-11 12:40:00,13.64,13.65,13.61,13.61,92166.0,10.1519,10.1593,10.1295,10.1295,92166.0
2019-06-11 12:45:00,13.61,13.62,13.59,13.6,49531.0,10.1295,10.137,10.1146,10.1221,49531.0
2019-06-11 12:50:00,13.61,13.62,13.59,13.6,20367.0,10.1295,10.137,10.1146,10.1221,20367.0
2019-06-11 12:55:00,13.6,13.6,13.57,13.59,161335.0,10.1221,10.1221,10.0998,10.1146,161335.0
2019-06-11 13:00:00,13.59,13.6,13.58,13.58,87879.0,10.1146,10.1221,10.1072,10.1072,87879.0
2019-06-11 13:05:00,13.59,13.61,13.58,13.61,16148.0,10.1146,10.1295,10.1072,10.1295,16148.0
2019-06-11 13:10:00,13.6,13.6,13.58,13.6,57291.0,10.1221,10.1221,10.1072,10.1221,57291.0
2019-06-11 13:15:00,13.6,13.61,13.59,13.61,74412.0,10.1221,10.1295,10.1146,10.1295,74412.0
2019-06-11 13:20:00,13.61,13.61,13.59,13.6,152868.0,10.1295,10.1295,10.1146,10.1221,152868.0
2019-06-11 13:25:00,13.6,13.6,13.58,13.59,65603.0,10.1221,10.1221,10.1072,10.1146,65603.0
2019-06-11 13:30:00,13.6,13.61,13.58,13.61,39698.0,10.1221,10.1295,10.1072,10.1295,39698.0
2019-06-11 13:35:00,13.61,13.62,13.6,13.6,63883.0,10.1295,10.137,10.1221,10.1221,63883.0
2019-06-11 13:40:00,13.61,13.61,13.6,13.6,26779.0,10.1295,10.1295,10.1221,10.1221,26779.0
2019-06-11 13:45:00,13.61,13.61,13.58,13.58,50804.0,10.1295,10.1295,10.1072,10.1072,50804.0
2019-06-11 13:50:00,13.59,13.59,13.58,13.59,46222.0,10.1146,10.1146,10.1072,10.1146,46222.0
2019-06-11 13:55:00,13.59,13.6,13.58,13.6,51295.0,10.1146,10.1221,10.1072,10.1221,51295.0
2019-06-11 14:00:00,13.6,13.61,13.59,13.6,58152.0,10.1221,10.1295,10.1146,10.1221,58152.0
2019-06-11 14:05:00,13.59,13.6,13.58,13.59,85626.0,10.1146,10.1221,10.1072,10.1146,85626.0
2019-06-11 14:10:00,13.58,13.59,13.57,13.58,22391.0,10.1072,10.1146,10.0998,10.1072,22391.0
2019-06-11 14:15:00,13.58,13.59,13.57,13.57,58587.0,10.1072,10.1146,10.0998,10.0998,58587.0
2019-06-11 14:20:00,13.58,13.58,13.56,13.57,20983.0,10.1072,10.1072,10.0923,10.0998,20983.0
2019-06-11 14:25:00,13.57,13.57,13.55,13.55,48133.0,10.0998,10.0998,10.0849,10.0849,48133.0
2019-06-11 14:30:00,13.55,13.55,13.53,13.54,53718.0,10.0849,10.0849,10.07,10.0774,53718.0
2019-06-11 14:35:00,13.54,13.54,13.52,13.52,53054.0,10.0774,10.0774,10.0625,10.0625,53054.0
2019-06-11 14:40:00,13.52,13.52,13.51,13.52,40431.0,10.0625,10.0625,10.0551,10.0625,40431.0
2019-06-11 14:45:00,13.52,13.52,13.47,13.5,705376.0,10.0625,10.0625,10.0253,10.0477,705376.0
2019-06-11 14:50:00,13.5,13.5,13.47,13.47,60890.0,10.0477,10.0477,10.0253,10.0253,60890.0
2019-06-11 14:55:00,13.48,13.51,13.47,13.5,130646.0,10.0328,10.0551,10.0253,10.0477,130646.0
2019-06-11 15:00:00,13.5,13.52,13.49,13.49,48991.0,10.0477,10.0625,10.0402,10.0402,48991.0
2019-06-11 15:05:00,13.5,13.53,13.49,13.52,42368.0,10.0477,10.07,10.0402,10.0625,42368.0
2019-06-11 15:10:00,13.52,13.53,13.51,13.52,85301.0,10.0625,10.07,10.0551,10.0625,85301.0
2019-06-11 15:15:00,13.52,13.52,13.5,13.51,55374.0,10.0625,10.0625,10.0477,10.0551,55374.0
2019-06-11 15:20:00,13.51,13.52,13.49,13.5,77675.0,10.0551,10.0625,10.0402,10.0477,77675.0
2019-06-11 15:25:00,13.5,13.52,13.5,13.52,54087.0,10.0477,10.0625,10.0477,10.0625,54087.0
2019-06-11 15:30:00,13.52,13.54,13.5,13.54,107530.0,10.0625,10.0774,10.0477,10.0774,107530.0
2019-06-11 15:35:00,13.54,13.54,13.52,13.53,52462.0,10.0774,10.0774,10.0625,10.07,52462.0
2019-06-11 15:40:00,13.53,13.55,13.53,13.53,55746.0,10.07,10.0849,10.07,10.07,55746.0
2019-06-11 15:45:00,13.54,13.54,13.52,13.53,84260.0,10.0774,10.0774,10.0625,10.07,84260.0
2019-06-11 15:50:00,13.53,13.55,13.52,13.54,197565.0,10.07,10.0849,10.0625,10.0774,197565.0
2019-06-11 15:55:00,13.54,13.55,13.53,13.55,375436.0,10.0774,10.0849,10.07,10.0849,375436.0
2019-06-12 09:30:00,13.56,13.64,13.49,13.53,220157.0,10.0923,10.1519,10.0402,10.07,220157.0
2019-06-12 09:35:00,13.53,13.6,13.53,13.57,172554.0,10.07,10.1221,10.07,10.0998,172554.0
2019-06-12 09:40:00,13.58,13.61,13.55,13.61,92140.0,10.1072,10.1295,10.0849,10.1295,92140.0
2019-06-12 09:45:00,13.62,13.62,13.55,13.57,132776.0,10.137,10.137,10.0849,10.0998,132776.0
2019-06-12 09:50:00,13.57,13.6,13.55,13.56,92391.0,10.0998,10.1221,10.0849,10.0923,92391.0
2019-06-12 09:55:00,13.56,13.56,13.53,13.54,62656.0,10.0923,10.0923,10.07,10.0774,62656.0
2019-06-12 10:00:00,13.55,13.55,13.52,13.52,72614.0,10.0849,10.0849,10.0625,10.0625,72614.0
2019-06-12 10:05:00,13.52,13.52,13.48,13.49,57463.0,10.0625,10.0625,10.0328,10.0402,57463.0
2019-06-12 10:10:00,13.49,13.5,13.48,13.5,31087.0,10.0402,10.0477,10.0328,10.0477,31087.0
2019-06-12 10:15:00,13.49,13.51,13.49,13.5,64116.0,10.0402,10.0551,10.0402,10.0477,64116.0
2019-06-12 10:20:00,13.5,13.51,13.49,13.49,53410.0,10.0477,10.0551,10.0402,10.0402,53410.0
2019-06-12 10:25:00,13.5,13.51,13.48,13.5,40592.0,10.0477,10.0551,10.0328,10.0477,40592.0
2019-06-12 10:30:00,13.5,13.51,13.47,13.48,44894.0,10.0477,10.0551,10.0253,10.0328,44894.0
2019-06-12 10:35:00,13.48,13.52,13.48,13.51,23000.0,10.0328,10.0625,10.0328,10.0551,23000.0
2019-06-12 10:40:00,13.52,13.53,13.51,13.51,67678.0,10.0625,10.07,10.0551,10.0551,67678.0
2019-06-12 10:45:00,13.52,13.55,13.51,13.54,31222.0,10.0625,10.0849,10.0551,10.0774,31222.0
2019-06-12 10:50:00,13.54,13.55,13.52,13.53,46610.0,10.0774,10.0849,10.0625,10.07,46610.0
2019-06-12 10:55:00,13.53,13.54,13.51,13.51,35548.0,10.07,10.0774,10.0551,10.0551,35548.0
2019-06-12 11:00:00,13.51,13.52,13.48,13.5,35474.0,10.0551,10.0625,10.0328,10.0477,35474.0
2019-06-12 11:05:00,13.5,13.51,13.48,13.49,41708.0,10.0477,10.0551,10.0328,10.0402,41708.0
2019-06-12 11:10:00,13.49,13.51,13.47,13.49,46870.0,10.0402,10.0551,10.0253,10.0402,46870.0
2019-06-12 11:15:00,13.49,13.49,13.47,13.48,56320.0,10.0402,10.0402,10.0253,10.0328,56320.0
2019-06-12 11:20:00,13.49,13.49,13.46,13.48,74865.0,10.0402,10.0402,10.0179,10.0328,74865.0
2019-06-12 11:25:00,13.48,13.49,13.47,13.48,12776.0,10.0328,10.0402,10.0253,10.0328,12776.0
2019-06-12 11:30:00,13.48,13.5,13.47,13.47,43390.0,10.0328,10.0477,10.0253,10.0253,43390.0
2019-06-12 11:35:00,13.48,13.48,13.45,13.47,82349.0,10.0328,10.0328,10.0104,10.0253,82349.0
2019-06-12 11:40:00,13.46,13.47,13.44,13.44,105294.0,10.0179,10.0253,10.003,10.003,105294.0
2019-06-12 11:45:00,13.44,13.45,13.43,13.45,22952.0,10.003,10.0104,9.9956,10.0104,22952.0
2019-06-12 11:50:00,13.45,13.46,13.42,13.42,55117.0,10.0104,10.0179,9.9881,9.9881,55117.0
2019-06-12 11:55:00,13.42,13.43,13.41,13.42,36598.0,9.9881,9.9956,9.9807,9.9881,36598.0
2019-06-12 12:00:00,13.42,13.44,13.42,13.44,20715.0,9.9881,10.003,9.9881,10.003,20715.0
2019-06-12 12:05:00,13.45,13.46,13.43,13.45,50862.0,10.0104,10.0179,9.9956,10.0104,50862.0
2019-06-12 12:10:00,13.45,13.46,13.45,13.45,13514.0,10.0104,10.0179,10.0104,10.0104,13514.0
2019-06-12 12:15:00,13.45,13.47,13.45,13.46,46223.0,10.0104,10.0253,10.0104,10.0179,46223.0
2019-06-12 12:20:00,13.46,13.49,13.45,13.48,68626.0,10.0179,10.0402,10.0104,10.0328,68626.0
2019-06-12 12:25:00,13.48,13.49,13.46,13.48,24776.0,10.0328,10.0402,10.0179,10.0328,24776.0
2019-06-12 12:30:00,13.48,13.48,13.45,13.46,54141.0,10.0328,10.0328,10.0104,10.0179,54141.0
2019-06-12 12:35:00,13.46,13.46,13.44,13.46,36759.0,10.0179,10.0179,10.003,10.0179,36759.0
2019-06-12 12:40:00,13.45,13.47,13.45,13.46,27500.0,10.0104,10.0253,10.0104,10.0179,27500.0
2019-06-12 12:45:00,13.47,13.51,13.47,13.51,38234.0,10.0253,10.0551,10.0253,10.0551,38234.0
2019-06-12 12:50:00,13.51,13.52,13.5,13.52,15632.0,10.0551,10.0625,10.0477,10.0625,15632.0
2019-06-12 12:55:00,13.51,13.52,13.48,13.49,49562.0,10.0551,10.0625,10.0328,10.0402,49562.0
2019-06-12 13:00:00,13.49,13.5,13.48,13.49,35084.0,10.0402,10.0477,10.0328,10.0402,35084.0
2019-06-12 13:05:00,13.49,13.5,13.45,13.46,256584.0,10.0402,10.0477,10.0104,10.0179,256584.0
2019-06-12 13:10:00,13.46,13.47,13.45,13.47,23393.0,10.0179,10.0253,10.0104,10.0253,23393.0
2019-06-12 13:15:00,13.47,13.47,13.46,13.46,27181.0,10.0253,10.0253,10.0179,10.0179,27181.0
2019-06-12 13:20:00,13.47,13.47,13.46,13.46,30531.0,10.0253,10.0253,10.0179,10.0179,30531.0
2019-06-12 13:25:00,13.46,13.47,13.44,13.46,58686.0,10.0179,10.0253,10.003,10.0179,58686.0
2019-06-12 13:30:00,13.46,13.48,13.46,13.47,25892.0,10.0179,10.0328,10.0179,10.0253,25892.0
2019-06-12 13:35:00,13.48,13.48,13.45,13.45,17469.0,10.0328,10.0328,10.0104,10.0104,17469.0
2019-06-12 13:40:00,13.46,13.47,13.45,13.46,20832.0,10.0179,10.0253,10.0104,10.0179,20832.0
2019-06-12 13:45:00,13.46,13.48,13.45,13.46,43056.0,10.0179,10.0328,10.0104,10.0179,43056.0
2019-06-12 13:50:00,13.46,13.47,13.44,13.46,56104.0,10.0179,10.0253,10.003,10.0179,56104.0
2019-06-12 13:55:00,13.46,13.47,13.45,13.47,30425.0,10.0179,10.0253,10.0104,10.0253,30425.0
2019-06-12 14:00:00,13.46,13.48,13.46,13.46,23621.0,10.0179,10.0328,10.0179,10.0179,23621.0
2019-06-12 14:05:00,13.46,13.48,13.45,13.46,30127.0,10.0179,10.0328,10.0104,10.0179,30127.0
2019-06-12 14:10:00,13.45,13.47,13.45,13.46,36088.0,10.0104,10.0253,10.0104,10.0179,36088.0
2019-06-12 14:15:00,13.46,13.47,13.44,13.44,9210.0,10.0179,10.0253,10.003,10.003,9210.0
2019-06-12 14:20:00,13.45,13.46,13.44,13.45,54117.0,10.0104,10.0179,10.003,10.0104,54117.0
2019-06-12 14:25:00,13.44,13.47,13.44,13.47,58383.0,10.003,10.0253,10.003,10.0253,58383.0
2019-06-12 14:30:00,13.46,13.47,13.44,13.46,45102.0,10.0179,10.0253,10.003,10.0179,45102.0
2019-06-12 14:35:00,13.46,13.48,13.45,13.46,108070.0,10.0179,10.0328,10.0104,10.0179,108070.0
2019-06-12 14:40:00,13.46,13.47,13.45,13.46,30036.0,10.0179,10.0253,10.0104,10.0179,30036.0
2019-06-12 14:45:00,13.46,13.47,13.44,13.46,152830.0,10.0179,10.0253,10.003,10.0179,152830.0
2019-06-12 14:50:00,13.46,13.47,13.46,13.46,11782.0,10.0179,10.0253,10.0179,10.0179,11782.0
2019-06-12 14:55:00,13.46,13.47,13.46,13.46,13256.0,10.0179,10.0253,10.0179,10.0179,13256.0
2019-06-12 15:00:00,13.46,13.47,13.44,13.45,70683.0,10.0179,10.0253,10.003,10.0104,70683.0
2019-06-12 15:05:00,13.45,13.46,13.43,13.46,57517.0,10.0104,10.0179,9.9956,10.0179,57517.0
2019-06-12 15:10:00,13.46,13.46,13.45,13.46,16660.0,10.0179,10.0179,10.0104,10.0179,16660.0
2019-06-12 15:15:00,13.45,13.46,13.43,13.43,31851.0,10.0104,10.0179,9.9956,9.9956,31851.0
2019-06-12 15:20:00,13.43,13.44,13.41,13.42,47118.0,9.9956,10.003,9.9807,9.9881,47118.0
2019-06-12 15:25:00,13.42,13.43,13.41,13.41,92284.0,9.9881,9.9956,9.9807,9.9807,92284.0
2019-06-12 15:30:00,13.41,13.42,13.4,13.41,103448.0,9.9807,9.9881,9.9732,9.9807,103448.0
2019-06-12 15:35:00,13.4,13.41,13.39,13.4,90653.0,9.9732,9.9807,9.9658,9.9732,90653.0
2019-06-12 15:40:00,13.4,13.4,13.38,13.4,107837.0,9.9732,9.9732,9.9583,9.9732,107837.0
2019-06-12 15:45:00,13.4,13.4,13.38,13.4,123749.0,9.9732,9.9732,9.9583,9.9732,123749.0
2019-06-12 15:50:00,13.4,13.41,13.39,13.4,122548.0,9.9732,9.9807,9.9658,9.9732,122548.0
2019-06-12 15:55:00,13.41,13.41,13.39,13.4,209790.0,9.9807,9.9807,9.9658,9.9732,209790.0
2019-06-13 09:30:00,13.49,13.54,13.46,13.47,119998.0,10.0402,10.0774,10.0179,10.0253,119998.0
2019-06-13 09:35:00,13.47,13.54,13.47,13.52,125008.0,10.0253,10.0774,10.0253,10.0625,125008.0
2019-06-13 09:40:00,13.51,13.58,13.5,13.57,81117.0,10.0551,10.1072,10.0477,10.0998,81117.0
2019-06-13 09:45:00,13.58,13.59,13.54,13.55,109229.0,10.1072,10.1146,10.0774,10.0849,109229.0
2019-06-13 09:50:00,13.54,13.55,13.5,13.52,124795.0,10.0774,10.0849,10.0477,10.0625,124795.0
2019-06-13 09:55:00,13.52,13.53,13.51,13.52,30361.0,10.0625,10.07,10.0551,10.0625,30361.0
2019-06-13 10:00:00,13.52,13.53,13.49,13.49,68097.0,10.0625,10.07,10.0402,10.0402,68097.0
2019-06-13 10:05:00,13.5,13.51,13.46,13.48,103024.0,10.0477,10.0551,10.0179,10.0328,103024.0
2019-06-13 10:10:00,13.47,13.49,13.46,13.46,197977.0,10.0253,10.0402,10.0179,10.0179,197977.0
2019-06-13 10:15:00,13.46,13.48,13.46,13.47,92910.0,10.0179,10.0328,10.0179,10.0253,92910.0
2019-06-13 10:20:00,13.46,13.47,13.45,13.45,43392.0,10.0179,10.0253,10.0104,10.0104,43392.0
2019-06-13 10:25:00,13.45,13.49,13.44,13.48,66641.0,10.0104,10.0402,10.003,10.0328,66641.0
2019-06-13 10:30:00,13.48,13.49,13.47,13.49,45038.0,10.0328,10.0402,10.0253,10.0402,45038.0
2019-06-13 10:35:00,13.5,13.52,13.49,13.51,38421.0,10.0477,10.0625,10.0402,10.0551,38421.0
2019-06-13 10:40:00,13.51,13.52,13.49,13.5,23454.0,10.0551,10.0625,10.0402,10.0477,23454.0
2019-06-13 10:45:00,13.5,13.52,13.49,13.5,22955.0,10.0477,10.0625,10.0402,10.0477,22955.0
2019-06-13 10:50:00,13.5,13.51,13.48,13.49,110526.0,10.0477,10.0551,10.0328,10.0402,110526.0
2019-06-13 10:55:00,13.49,13.5,13.47,13.48,142458.0,10.0402,10.0477,10.0253,10.0328,142458.0
2019-06-13 11:00:00,13.47,13.51,13.47,13.5,153103.0,10.0253,10.0551,10.0253,10.0477,153103.0
2019-06-13 11:05:00,13.49,13.5,13.46,13.46,79719.0,10.0402,10.0477,10.0179,10.0179,79719.0
2019-06-13 11:10:00,13.47,13.48,13.46,13.46,58859.0,10.0253,10.0328,10.0179,10.0179,58859.0
2019-06-13 11:15:00,13.46,13.47,13.43,13.44,52496.0,10.0179,10.0253,9.9956,10.003,52496.0
2019-06-13 11:20:00,13.43,13.44,13.42,13.44,165105.0,9.9956,10.003,9.9881,10.003,165105.0
2019-06-13 11:25:00,13.44,13.46,13.43,13.46,78263.0,10.003,10.0179,9.9956,10.0179,78263.0
2019-06-13 11:30:00,13.45,13.46,13.44,13.45,26177.0,10.0104,10.0179,10.003,10.0104,26177.0
2019-06-13 11:35:00,13.44,13.46,13.43,13.45,67479.0,10.003,10.0179,9.9956,10.0104,67479.0
2019-06-13 11:40:00,13.45,13.48,13.45,13.46,18614.0,10.0104,10.0328,10.0104,10.0179,18614.0
2019-06-13 11:45:00,13.46,13.49,13.46,13.49,16890.0,10.0179,10.0402,10.0179,10.0402,16890.0
2019-06-13 11:50:00,13.48,13.5,13.47,13.48,30174.0,10.0328,10.0477,10.0253,10.0328,30174.0
2019-06-13 11:55:00,13.48,13.48,13.47,13.48,8984.0,10.0328,10.0328,10.0253,10.0328,8984.0
2019-06-13 12:00:00,13.48,13.49,13.47,13.49,55424.0,10.0328,10.0402,10.0253,10.0402,55424.0
2019-06-13 12:05:00,13.49,13.5,13.48,13.49,60570.0,10.0402,10.0477,10.0328,10.0402,60570.0
2019-06-13 12:10:00,13.5,13.5,13.48,13.49,16674.0,10.0477,10.0477,10.0328,10.0402,16674.0
2019-06-13 12:15:00,13.49,13.51,13.48,13.5,28053.0,10.0402,10.0551,10.0328,10.0477,28053.0
2019-06-13 12:20:00,13.5,13.51,13.49,13.51,28714.0,10.0477,10.0551,10.0402,10.0551,28714.0
2019-06-13 12:25:00,13.5,13.51,13.48,13.49,17326.0,10.0477,10.0551,10.0328,10.0402,17326.0
2019-06-13 12:30:00,13.49,13.49,13.47,13.48,34652.0,10.0402,10.0402,10.0253,10.0328,34652.0
2019-06-13 12:35:00,13.48,13.49,13.47,13.49,22205.0,10.0328,10.0402,10.0253,10.0402,22205.0
2019-06-13 12:40:00,13.49,13.51,13.47,13.5,81522.0,10.0402,10.0551,10.0253,10.0477,81522.0
2019-06-13 12:45:00,13.5,13.51,13.49,13.51,53729.0,10.0477,10.0551,10.0402,10.0551,53729.0
2019-06-13 12:50:00,13.51,13.51,13.5,13.51,24427.0,10.0551,10.0551,10.0477,10.0551,24427.0
2019-06-13 12:55:00,13.51,13.51,13.49,13.49,24046.0,10.0551,10.0551,10.0402,10.0402,24046.0
2019-06-13 13:00:00,13.5,13.51,13.48,13.49,90574.0,10.0477,10.0551,10.0328,10.0402,90574.0
2019-06-13 13:05:00,13.49,13.49,13.47,13.48,28105.0,10.0402,10.0402,10.0253,10.0328,28105.0
2019-06-13 13:10:00,13.48,13.49,13.47,13.49,41483.0,10.0328,10.0402,10.0253,10.0402,41483.0
2019-06-13 13:15:00,13.48,13.49,13.48,13.48,57381.0,10.0328,10.0402,10.0328,10.0328,57381.0
2019-06-13 13:20:00,13.49,13.49,13.47,13.47,27755.0,10.0402,10.0402,10.0253,10.0253,27755.0
2019-06-13 13:25:00,13.47,13.47,13.46,13.46,19708.0,10.0253,10.0253,10.0179,10.0179,19708.0
2019-06-13 13:30:00,13.46,13.47,13.46,13.47,64655.0,10.0179,10.0253,10.0179,10.0253,64655.0
2019-06-13 13:35:00,13.47,13.47,13.45,13.46,52522.0,10.0253,10.0253,10.0104,10.0179,52522.0
2019-06-13 13:40:00,13.46,13.46,13.44,13.45,42458.0,10.0179,10.0179,10.003,10.0104,42458.0
2019-06-13 13:45:00,13.44,13.46,13.44,13.45,50469.0,10.003,10.0179,10.003,10.0104,50469.0
2019-06-13 13:50:00,13.46,13.46,13.44,13.45,22873.0,10.0179,10.0179,10.003,10.0104,22873.0
2019-06-13 13:55:00,13.45,13.45,13.43,13.43,60175.0,10.0104,10.0104,9.9956,9.9956,60175.0
2019-06-13 14:00:00,13.43,13.45,13.43,13.44,34966.0,9.9956,10.0104,9.9956,10.003,34966.0
2019-06-13 14:05:00,13.44,13.44,13.41,13.42,74834.0,10.003,10.003,9.9807,9.9881,74834.0
2019-06-13 14:10:00,13.42,13.42,13.41,13.42,15981.0,9.9881,9.9881,9.9807,9.9881,15981.0
2019-06-13 14:15:00,13.42,13.43,13.39,13.4,61716.0,9.9881,9.9956,9.9658,9.9732,61716.0
2019-06-13 14:20:00,13.41,13.41,13.39,13.41,20869.0,9.9807,9.9807,9.9658,9.9807,20869.0
2019-06-13 14:25:00,13.41,13.42,13.4,13.41,13820.0,9.9807,9.9881,9.9732,9.9807,13820.0
2019-06-13 14:30:00,13.42,13.42,13.39,13.4,43755.0,9.9881,9.9881,9.9658,9.9732,43755.0
2019-06-13 14:35:00,13.4,13.41,13.38,13.41,64444.0,9.9732,9.9807,9.9583,9.9807,64444.0
2019-06-13 14:40:00,13.41,13.44,13.4,13.44,40323.0,9.9807,10.003,9.9732,10.003,40323.0
2019-06-13 14:45:00,13.44,13.44,13.43,13.44,21745.0,10.003,10.003,9.9956,10.003,21745.0
2019-06-13 14:50:00,13.44,13.44,13.42,13.43,42918.0,10.003,10.003,9.9881,9.9956,42918.0
2019-06-13 14:55:00,13.43,13.43,13.41,13.42,24695.0,9.9956,9.9956,9.9807,9.9881,24695.0
2019-06-13 15:00:00,13.41,13.42,13.4,13.4,65305.0,9.9807,9.9881,9.9732,9.9732,65305.0
2019-06-13 15:05:00,13.4,13.41,13.38,13.38,48543.0,9.9732,9.9807,9.9583,9.9583,48543.0
2019-06-13 15:10:00,13.38,13.4,13.38,13.38,63437.0,9.9583,9.9732,9.9583,9.9583,63437.0
2019-06-13 15:15:00,13.38,13.39,13.36,13.38,105878.0,9.9583,9.9658,9.9435,9.9583,105878.0
2019-06-13 15:20:00,13.37,13.41,13.37,13.41,68405.0,9.9509,9.9807,9.9509,9.9807,68405.0
2019-06-13 15:25:00,13.41,13.43,13.4,13.42,69068.0,9.9807,9.9956,9.9732,9.9881,69068.0
2019-06-13 15:30:00,13.42,13.42,13.39,13.41,250510.0,9.9881,9.9881,9.9658,9.9807,250510.0
2019-06-13 15:35:00,13.41,13.41,13.39,13.4,155204.0,9.9807,9.9807,9.9658,9.9732,155204.0
2019-06-13 15:40:00,13.4,13.41,13.38,13.38,140629.0,9.9732,9.9807,9.9583,9.9583,140629.0
2019-06-13 15:45:00,13.38,13.4,13.37,13.38,175812.0,9.9583,9.9732,9.9509,9.9583,175812.0
2019-06-13 15:50:00,13.38,13.39,13.37,13.39,155328.0,9.9583,9.9658,9.9509,9.9658,155328.0
2019-06-13 15:55:00,13.38,13.43,13.37,13.43,460604.0,9.9583,9.9956,9.9509,9.9956,460604.0
2019-06-14 09:30:00,13.31,13.34,13.24,13.26,137763.0,10.0101,10.0326,9.9574,9.9725,137763.0
2019-06-14 09:35:00,13.25,13.26,13.23,13.24,126618.0,9.9649,9.9725,9.9499,9.9574,126618.0
2019-06-14 09:40:00,13.24,13.25,13.19,13.2,98229.0,9.9574,9.9649,9.9198,9.9273,98229.0
2019-06-14 09:45:00,13.21,13.25,13.21,13.23,112031.0,9.9348,9.9649,9.9348,9.9499,112031.0
2019-06-14 09:50:00,13.23,13.26,13.16,13.16,103635.0,9.9499,9.9725,9.8972,9.8972,103635.0
2019-06-14 09:55:00,13.17,13.17,13.12,13.14,124910.0,9.9048,9.9048,9.8672,9.8822,124910.0
2019-06-14 10:00:00,13.13,13.17,13.12,13.17,234574.0,9.8747,9.9048,9.8672,9.9048,234574.0
2019-06-14 10:05:00,13.17,13.19,13.14,13.14,153956.0,9.9048,9.9198,9.8822,9.8822,153956.0
2019-06-14 10:10:00,13.14,13.14,13.11,13.13,78964.0,9.8822,9.8822,9.8596,9.8747,78964.0
2019-06-14 10:15:00,13.12,13.12,13.09,13.11,73503.0,9.8672,9.8672,9.8446,9.8596,73503.0
2019-06-14 10:20:00,13.11,13.14,13.11,13.13,74550.0,9.8596,9.8822,9.8596,9.8747,74550.0
2019-06-14 10:25:00,13.14,13.16,13.12,13.13,69177.0,9.8822,9.8972,9.8672,9.8747,69177.0
2019-06-14 10:30:00,13.14,13.16,13.13,13.13,43538.0,9.8822,9.8972,9.8747,9.8747,43538.0
2019-06-14 10:35:00,13.13,13.17,13.13,13.17,47295.0,9.8747,9.9048,9.8747,9.9048,47295.0
2019-06-14 10:40:00,13.17,13.19,13.16,13.18,52352.0,9.9048,9.9198,9.8972,9.9123,52352.0
2019-06-14 10:45:00,13.17,13.18,13.16,13.18,55340.0,9.9048,9.9123,9.8972,9.9123,55340.0
2019-06-14 10:50:00,13.18,13.2,13.17,13.2,154606.0,9.9123,9.9273,9.9048,9.9273,154606.0
2019-06-14 10:55:00,13.2,13.2,13.17,13.19,36345.0,9.9273,9.9273,9.9048,9.9198,36345.0
2019-06-14 11:00:00,13.19,13.22,13.19,13.22,38726.0,9.9198,9.9424,9.9198,9.9424,38726.0
2019-06-14 11:05:00,13.22,13.22,13.17,13.18,78594.0,9.9424,9.9424,9.9048,9.9123,78594.0
2019-06-14 11:10:00,13.18,13.2,13.18,13.19,41498.0,9.9123,9.9273,9.9123,9.9198,41498.0
2019-06-14 11:15:00,13.19,13.21,13.17,13.2,37296.0,9.9198,9.9348,9.9048,9.9273,37296.0
2019-06-14 11:20:00,13.2,13.2,13.17,13.2,55415.0,9.9273,9.9273,9.9048,9.9273,55415.0
2019-06-14 11:25:00,13.2,13.21,13.18,13.2,65074.0,9.9273,9.9348,9.9123,9.9273,65074.0
2019-06-14 11:30:00,13.2,13.23,13.19,13.23,23516.0,9.9273,9.9499,9.9198,9.9499,23516.0
2019-06-14 11:35:00,13.23,13.24,13.2,13.23,55985.0,9.9499,9.9574,9.9273,9.9499,55985.0
2019-06-14 11:40:00,13.23,13.23,13.2,13.21,143657.0,9.9499,9.9499,9.9273,9.9348,143657.0
2019-06-14 11:45:00,13.21,13.22,13.19,13.22,130462.0,9.9348,9.9424,9.9198,9.9424,130462.0
2019-06-14 11:50:00,13.22,13.23,13.21,13.23,57462.0,9.9424,9.9499,9.9348,9.9499,57462.0
2019-06-14 11:55:00,13.23,13.24,13.21,13.21,26459.0,9.9499,9.9574,9.9348,9.9348,26459.0
2019-06-14 12:00:00,13.21,13.21,13.18,13.19,38740.0,9.9348,9.9348,9.9123,9.9198,38740.0
2019-06-14 12:05:00,13.19,13.2,13.17,13.2,24401.0,9.9198,9.9273,9.9048,9.9273,24401.0
2019-06-14 12:10:00,13.2,13.2,13.18,13.19,14271.0,9.9273,9.9273,9.9123,9.9198,14271.0
2019-06-14 12:15:00,13.18,13.19,13.18,13.19,47319.0,9.9123,9.9198,9.9123,9.9198,47319.0
2019-06-14 12:20:00,13.19,13.2,13.18,13.2,44225.0,9.9198,9.9273,9.9123,9.9273,44225.0
2019-06-14 12:25:00,13.2,13.21,13.19,13.21,75343.0,9.9273,9.9348,9.9198,9.9348,75343.0
2019-06-14 12:30:00,13.2,13.22,13.2,13.21,59163.0,9.9273,9.9424,9.9273,9.9348,59163.0
2019-06-14 12:35:00,13.21,13.21,13.2,13.21,7445.0,9.9348,9.9348,9.9273,9.9348,7445.0
2019-06-14 12:40:00,13.21,13.21,13.19,13.21,54904.0,9.9348,9.9348,9.9198,9.9348,54904.0
2019-06-14 12:45:00,13.2,13.21,13.19,13.2,73493.0,9.9273,9.9348,9.9198,9.9273,73493.0
2019-06-14 12:50:00,13.2,13.22,13.2,13.21,19960.0,9.9273,9.9424,9.9273,9.9348,19960.0
2019-06-14 12:55:00,13.21,13.22,13.21,13.21,7931.0,9.9348,9.9424,9.9348,9.9348,7931.0
2019-06-14 13:00:00,13.21,13.23,13.21,13.23,17777.0,9.9348,9.9499,9.9348,9.9499,17777.0
2019-06-14 13:05:00,13.23,13.24,13.22,13.24,35804.0,9.9499,9.9574,9.9424,9.9574,35804.0
2019-06-14 13:10:00,13.24,13.25,13.23,13.24,70651.0,9.9574,9.9649,9.9499,9.9574,70651.0
2019-06-14 13:15:00,13.24,13.24,13.23,13.24,4958.0,9.9574,9.9574,9.9499,9.9574,4958.0
2019-06-14 13:20:00,13.24,13.26,13.23,13.26,40691.0,9.9574,9.9725,9.9499,9.9725,40691.0
2019-06-14 13:25:00,13.26,13.26,13.25,13.26,23696.0,9.9725,9.9725,9.9649,9.9725,23696.0
2019-06-14 13:30:00,13.26,13.26,13.24,13.25,37522.0,9.9725,9.9725,9.9574,9.9649,37522.0
2019-06-14 13:35:00,13.26,13.27,13.25,13.27,27580.0,9.9725,9.98,9.9649,9.98,27580.0
2019-06-14 13:40:00,13.26,13.27,13.25,13.27,86638.0,9.9725,9.98,9.9649,9.98,86638.0
2019-06-14 13:45:00,13.26,13.27,13.25,13.26,73591.0,9.9725,9.98,9.9649,9.9725,73591.0
2019-06-14 13:50:00,13.26,13.27,13.25,13.26,20492.0,9.9725,9.98,9.9649,9.9725,20492.0
2019-06-14 13:55:00,13.26,13.28,13.25,13.28,36763.0,9.9725,9.9875,9.9649,9.9875,36763.0
2019-06-14 14:00:00,13.28,13.29,13.27,13.29,22406.0,9.9875,9.995,9.98,9.995,22406.0
2019-06-14 14:05:00,13.29,13.32,13.29,13.31,112335.0,9.995,10.0176,9.995,10.0101,112335.0
2019-06-14 14:10:00,13.32,13.32,13.3,13.32,18035.0,10.0176,10.0176,10.0025,10.0176,18035.0
2019-06-14 14:15:00,13.32,13.35,13.31,13.34,49834.0,10.0176,10.0401,10.0101,10.0326,49834.0
2019-06-14 14:20:00,13.34,13.34,13.31,13.32,61304.0,10.0326,10.0326,10.0101,10.0176,61304.0
2019-06-14 14:25:00,13.31,13.36,13.31,13.36,73903.0,10.0101,10.0477,10.0101,10.0477,73903.0
2019-06-14 14:30:00,13.36,13.36,13.34,13.36,36802.0,10.0477,10.0477,10.0326,10.0477,36802.0
2019-06-14 14:35:00,13.35,13.35,13.33,13.34,29619.0,10.0401,10.0401,10.0251,10.0326,29619.0
2019-06-14 14:40:00,13.34,13.34,13.32,13.33,22430.0,10.0326,10.0326,10.0176,10.0251,22430.0
2019-06-14 14:45:00,13.32,13.34,13.32,13.34,38006.0,10.0176,10.0326,10.0176,10.0326,38006.0
2019-06-14 14:50:00,13.34,13.34,13.32,13.33,24593.0,10.0326,10.0326,10.0176,10.0251,24593.0
2019-06-14 14:55:00,13.33,13.34,13.31,13.34,198399.0,10.0251,10.0326,10.0101,10.0326,198399.0
2019-06-14 15:00:00,13.33,13.36,13.33,13.36,73241.0,10.0251,10.0477,10.0251,10.0477,73241.0
2019-06-14 15:05:00,13.36,13.37,13.34,13.36,128039.0,10.0477,10.0552,10.0326,10.0477,128039.0
2019-06-14 15:10:00,13.36,13.37,13.35,13.37,24714.0,10.0477,10.0552,10.0401,10.0552,24714.0
2019-06-14 15:15:00,13.37,13.39,13.36,13.38,55976.0,10.0552,10.0702,10.0477,10.0627,55976.0
2019-06-14 15:20:00,13.39,13.4,13.37,13.38,77958.0,10.0702,10.0777,10.0552,10.0627,77958.0
2019-06-14 15:25:00,13.38,13.39,13.36,13.37,83912.0,10.0627,10.0702,10.0477,10.0552,83912.0
2019-06-14 15:30:00,13.36,13.4,13.36,13.4,115830.0,10.0477,10.0777,10.0477,10.0777,115830.0
2019-06-14 15:35:00,13.39,13.41,13.39,13.4,67250.0,10.0702,10.0853,10.0702,10.0777,67250.0
2019-06-14 15:40:00,13.4,13.4,13.37,13.38,99533.0,10.0777,10.0777,10.0552,10.0627,99533.0
2019-06-14 15:45:00,13.38,13.39,13.36,13.38,120166.0,10.0627,10.0702,10.0477,10.0627,120166.0
2019-06-14 15:50:00,13.38,13.39,13.37,13.38,194158.0,10.0627,10.0702,10.0552,10.0627,194158.0
2019-06-14 15:55:00,13.38,13.38,13.35,13.37,466082.0,10.0627,10.0627,10.0401,10.0552,466082.0
2019-06-17 09:30:00,13.4,13.41,13.28,13.33,145905.0,10.0777,10.0853,9.9875,10.0251,145905.0
2019-06-17 09:35:00,13.32,13.35,13.32,13.33,76162.0,10.0176,10.0401,10.0176,10.0251,76162.0
2019-06-17 09:40:00,13.33,13.36,13.31,13.35,72889.0,10.0251,10.0477,10.0101,10.0401,72889.0
2019-06-17 09:45:00,13.35,13.41,13.35,13.4,104325.0,10.0401,10.0853,10.0401,10.0777,104325.0
2019-06-17 09:50:00,13.39,13.41,13.37,13.41,88615.0,10.0702,10.0853,10.0552,10.0853,88615.0
2019-06-17 09:55:00,13.41,13.44,13.41,13.43,31656.0,10.0853,10.1078,10.0853,10.1003,31656.0
2019-06-17 10:00:00,13.43,13.47,13.42,13.46,124359.0,10.1003,10.1304,10.0928,10.1229,124359.0
2019-06-17 10:05:00,13.45,13.47,13.44,13.46,73077.0,10.1153,10.1304,10.1078,10.1229,73077.0
2019-06-17 10:10:00,13.46,13.46,13.41,13.43,67492.0,10.1229,10.1229,10.0853,10.1003,67492.0
2019-06-17 10:15:00,13.43,13.44,13.4,13.41,80635.0,10.1003,10.1078,10.0777,10.0853,80635.0
2019-06-17 10:20:00,13.41,13.44,13.4,13.42,256380.0,10.0853,10.1078,10.0777,10.0928,256380.0
2019-06-17 10:25:00,13.42,13.43,13.4,13.41,38902.0,10.0928,10.1003,10.0777,10.0853,38902.0
2019-06-17 10:30:00,13.41,13.43,13.41,13.42,45790.0,10.0853,10.1003,10.0853,10.0928,45790.0
2019-06-17 10:35:00,13.43,13.44,13.42,13.44,82870.0,10.1003,10.1078,10.0928,10.1078,82870.0
2019-06-17 10:40:00,13.43,13.45,13.43,13.44,61962.0,10.1003,10.1153,10.1003,10.1078,61962.0
2019-06-17 10:45:00,13.44,13.45,13.42,13.44,48154.0,10.1078,10.1153,10.0928,10.1078,48154.0
2019-06-17 10:50:00,13.44,13.45,13.42,13.43,30592.0,10.1078,10.1153,10.0928,10.1003,30592.0
2019-06-17 10:55:00,13.43,13.43,13.41,13.43,38562.0,10.1003,10.1003,10.0853,10.1003,38562.0
2019-06-17 11:00:00,13.42,13.43,13.41,13.42,48708.0,10.0928,10.1003,10.0853,10.0928,48708.0
2019-06-17 11:05:00,13.42,13.43,13.4,13.41,31473.0,10.0928,10.1003,10.0777,10.0853,31473.0
2019-06-17 11:10:00,13.41,13.41,13.38,13.38,25329.0,10.0853,10.0853,10.0627,10.0627,25329.0
2019-06-17 11:15:00,13.39,13.41,13.38,13.41,24573.0,10.0702,10.0853,10.0627,10.0853,24573.0
2019-06-17 11:20:00,13.42,13.42,13.4,13.41,74855.0,10.0928,10.0928,10.0777,10.0853,74855.0
2019-06-17 11:25:00,13.41,13.41,13.39,13.4,52526.0,10.0853,10.0853,10.0702,10.0777,52526.0
2019-06-17 11:30:00,13.4,13.41,13.39,13.41,52758.0,10.0777,10.0853,10.0702,10.0853,52758.0
2019-06-17 11:35:00,13.4,13.4,13.39,13.39,36987.0,10.0777,10.0777,10.0702,10.0702,36987.0
2019-06-17 11:40:00,13.39,13.41,13.39,13.4,107688.0,10.0702,10.0853,10.0702,10.0777,107688.0
2019-06-17 11:45:00,13.39,13.4,13.38,13.38,43658.0,10.0702,10.0777,10.0627,10.0627,43658.0
2019-06-17 11:50:00,13.39,13.41,13.39,13.4,28192.0,10.0702,10.0853,10.0702,10.0777,28192.0
2019-06-17 11:55:00,13.4,13.42,13.4,13.41,62949.0,10.0777,10.0928,10.0777,10.0853,62949.0
2019-06-17 12:00:00,13.4,13.41,13.37,13.37,32670.0,10.0777,10.0853,10.0552,10.0552,32670.0
2019-06-17 12:05:00,13.37,13.38,13.36,13.36,25845.0,10.0552,10.0627,10.0477,10.0477,25845.0
2019-06-17 12:10:00,13.36,13.37,13.35,13.36,26512.0,10.0477,10.0552,10.0401,10.0477,26512.0
2019-06-17 12:15:00,13.36,13.37,13.34,13.34,54083.0,10.0477,10.0552,10.0326,10.0326,54083.0
2019-06-17 12:20:00,13.34,13.36,13.33,13.33,62298.0,10.0326,10.0477,10.0251,10.0251,62298.0
2019-06-17 12:25:00,13.34,13.35,13.33,13.34,102296.0,10.0326,10.0401,10.0251,10.0326,102296.0
2019-06-17 12:30:00,13.34,13.35,13.33,13.34,37866.0,10.0326,10.0401,10.0251,10.0326,37866.0
2019-06-17 12:35:00,13.33,13.34,13.33,13.33,13957.0,10.0251,10.0326,10.0251,10.0251,13957.0
2019-06-17 12:40:00,13.33,13.34,13.31,13.31,27663.0,10.0251,10.0326,10.0101,10.0101,27663.0
2019-06-17 12:45:00,13.31,13.33,13.31,13.31,30990.0,10.0101,10.0251,10.0101,10.0101,30990.0
2019-06-17 12:50:00,13.32,13.32,13.3,13.31,46098.0,10.0176,10.0176,10.0025,10.0101,46098.0
2019-06-17 12:55:00,13.31,13.32,13.3,13.32,75995.0,10.0101,10.0176,10.0025,10.0176,75995.0
2019-06-17 13:00:00,13.32,13.33,13.31,13.31,69803.0,10.0176,10.0251,10.0101,10.0101,69803.0
2019-06-17 13:05:00,13.31,13.32,13.31,13.31,43177.0,10.0101,10.0176,10.0101,10.0101,43177.0
2019-06-17 13:10:00,13.3,13.32,13.3,13.31,52259.0,10.0025,10.0176,10.0025,10.0101,52259.0
2019-06-17 13:15:00,13.3,13.32,13.3,13.31,41869.0,10.0025,10.0176,10.0025,10.0101,41869.0
2019-06-17 13:20:00,13.31,13.31,13.3,13.31,27807.0,10.0101,10.0101,10.0025,10.0101,27807.0
2019-06-17 13:25:00,13.3,13.31,13.29,13.29,65877.0,10.0025,10.0101,9.995,9.995,65877.0
2019-06-17 13:30:00,13.29,13.31,13.29,13.3,39322.0,9.995,10.0101,9.995,10.0025,39322.0
2019-06-17 13:35:00,13.3,13.3,13.29,13.29,24121.0,10.0025,10.0025,9.995,9.995,24121.0
2019-06-17 13:40:00,13.29,13.31,13.29,13.31,27968.0,9.995,10.0101,9.995,10.0101,27968.0
2019-06-17 13:45:00,13.32,13.32,13.29,13.3,67830.0,10.0176,10.0176,9.995,10.0025,67830.0
2019-06-17 13:50:00,13.3,13.3,13.29,13.29,39456.0,10.0025,10.0025,9.995,9.995,39456.0
2019-06-17 13:55:00,13.29,13.31,13.28,13.29,50149.0,9.995,10.0101,9.9875,9.995,50149.0
2019-06-17 14:00:00,13.29,13.31,13.29,13.3,82223.0,9.995,10.0101,9.995,10.0025,82223.0
2019-06-17 14:05:00,13.3,13.3,13.27,13.29,107414.0,10.0025,10.0025,9.98,9.995,107414.0
2019-06-17 14:10:00,13.29,13.29,13.27,13.28,45928.0,9.995,9.995,9.98,9.9875,45928.0
2019-06-17 14:15:00,13.28,13.3,13.28,13.29,20763.0,9.9875,10.0025,9.9875,9.995,20763.0
2019-06-17 14:20:00,13.3,13.31,13.28,13.29,72567.0,10.0025,10.0101,9.9875,9.995,72567.0
2019-06-17 14:25:00,13.29,13.3,13.27,13.28,48289.0,9.995,10.0025,9.98,9.9875,48289.0
2019-06-17 14:30:00,13.28,13.29,13.27,13.29,37946.0,9.9875,9.995,9.98,9.995,37946.0
2019-06-17 14:35:00,13.29,13.29,13.28,13.29,39060.0,9.995,9.995,9.9875,9.995,39060.0
2019-06-17 14:40:00,13.29,13.29,13.26,13.28,128624.0,9.995,9.995,9.9725,9.9875,128624.0
2019-06-17 14:45:00,13.28,13.29,13.27,13.27,20444.0,9.9875,9.995,9.98,9.98,20444.0
2019-06-17 14:50:00,13.27,13.28,13.25,13.26,69160.0,9.98,9.9875,9.9649,9.9725,69160.0
2019-06-17 14:55:00,13.26,13.26,13.24,13.26,84632.0,9.9725,9.9725,9.9574,9.9725,84632.0
2019-06-17 15:00:00,13.25,13.26,13.23,13.25,59469.0,9.9649,9.9725,9.9499,9.9649,59469.0
2019-06-17 15:05:00,13.25,13.25,13.23,13.23,38829.0,9.9649,9.9649,9.9499,9.9499,38829.0
2019-06-17 15:10:00,13.24,13.25,13.22,13.23,95522.0,9.9574,9.9649,9.9424,9.9499,95522.0
2019-06-17 15:15:00,13.23,13.24,13.21,13.23,140570.0,9.9499,9.9574,9.9348,9.9499,140570.0
2019-06-17 15:20:00,13.23,13.24,13.22,13.23,60975.0,9.9499,9.9574,9.9424,9.9499,60975.0
2019-06-17 15:25:00,13.23,13.24,13.22,13.24,42784.0,9.9499,9.9574,9.9424,9.9574,42784.0
2019-06-17 15:30:00,13.23,13.24,13.21,13.21,261668.0,9.9499,9.9574,9.9348,9.9348,261668.0
2019-06-17 15:35:00,13.21,13.23,13.2,13.2,198494.0,9.9348,9.9499,9.9273,9.9273,198494.0
2019-06-17 15:40:00,13.21,13.22,13.19,13.2,261077.0,9.9348,9.9424,9.9198,9.9273,261077.0
2019-06-17 15:45:00,13.2,13.21,13.17,13.17,151710.0,9.9273,9.9348,9.9048,9.9048,151710.0
2019-06-17 15:50:00,13.18,13.18,13.13,13.13,390029.0,9.9123,9.9123,9.8747,9.8747,390029.0
2019-06-17 15:55:00,13.13,13.14,13.1,13.14,1046756.0,9.8747,9.8822,9.8521,9.8822,1046756.0
2019-06-18 09:30:00,13.13,13.2,13.08,13.13,246804.0,9.8747,9.9273,9.8371,9.8747,246804.0
2019-06-18 09:35:00,13.12,13.2,13.1,13.19,180618.0,9.8672,9.9273,9.8521,9.9198,180618.0
2019-06-18 09:40:00,13.19,13.27,13.18,13.26,165684.0,9.9198,9.98,9.9123,9.9725,165684.0
2019-06-18 09:45:00,13.25,13.34,13.23,13.33,135261.0,9.9649,10.0326,9.9499,10.0251,135261.0
2019-06-18 09:50:00,13.34,13.39,13.33,13.38,146883.0,10.0326,10.0702,10.0251,10.0627,146883.0
2019-06-18 09:55:00,13.38,13.43,13.36,13.37,135454.0,10.0627,10.1003,10.0477,10.0552,135454.0
2019-06-18 10:00:00,13.37,13.41,13.35,13.41,91317.0,10.0552,10.0853,10.0401,10.0853,91317.0
2019-06-18 10:05:00,13.41,13.43,13.37,13.41,210481.0,10.0853,10.1003,10.0552,10.0853,210481.0
2019-06-18 10:10:00,13.4,13.42,13.35,13.37,97249.0,10.0777,10.0928,10.0401,10.0552,97249.0
2019-06-18 10:15:00,13.37,13.38,13.35,13.36,90408.0,10.0552,10.0627,10.0401,10.0477,90408.0
2019-06-18 10:20:00,13.36,13.38,13.34,13.35,413065.0,10.0477,10.0627,10.0326,10.0401,413065.0
2019-06-18 10:25:00,13.35,13.37,13.34,13.36,244826.0,10.0401,10.0552,10.0326,10.0477,244826.0
2019-06-18 10:30:00,13.37,13.4,13.36,13.37,279859.0,10.0552,10.0777,10.0477,10.0552,279859.0
2019-06-18 10:35:00,13.38,13.4,13.37,13.38,144702.0,10.0627,10.0777,10.0552,10.0627,144702.0
2019-06-18 10:40:00,13.38,13.39,13.37,13.37,56437.0,10.0627,10.0702,10.0552,10.0552,56437.0
2019-06-18 10:45:00,13.38,13.39,13.37,13.38,74381.0,10.0627,10.0702,10.0552,10.0627,74381.0
2019-06-18 10:50:00,13.38,13.38,13.36,13.38,72999.0,10.0627,10.0627,10.0477,10.0627,72999.0
2019-06-18 10:55:00,13.37,13.38,13.35,13.35,114357.0,10.0552,10.0627,10.0401,10.0401,114357.0
2019-06-18 11:00:00,13.36,13.38,13.34,13.34,75822.0,10.0477,10.0627,10.0326,10.0326,75822.0
2019-06-18 11:05:00,13.35,13.36,13.34,13.35,98468.0,10.0401,10.0477,10.0326,10.0401,98468.0
2019-06-18 11:10:00,13.36,13.37,13.34,13.35,121357.0,10.0477,10.0552,10.0326,10.0401,121357.0
2019-06-18 11:15:00,13.35,13.36,13.34,13.35,49641.0,10.0401,10.0477,10.0326,10.0401,49641.0
2019-06-18 11:20:00,13.35,13.37,13.3,13.31,141928.0,10.0401,10.0552,10.0025,10.0101,141928.0
2019-06-18 11:25:00,13.32,13.35,13.3,13.32,101305.0,10.0176,10.0401,10.0025,10.0176,101305.0
2019-06-18 11:30:00,13.33,13.33,13.3,13.31,108671.0,10.0251,10.0251,10.0025,10.0101,108671.0
2019-06-18 11:35:00,13.31,13.32,13.3,13.31,65709.0,10.0101,10.0176,10.0025,10.0101,65709.0
2019-06-18 11:40:00,13.31,13.33,13.3,13.32,46955.0,10.0101,10.0251,10.0025,10.0176,46955.0
2019-06-18 11:45:00,13.32,13.33,13.3,13.31,78450.0,10.0176,10.0251,10.0025,10.0101,78450.0
2019-06-18 11:50:00,13.31,13.32,13.29,13.29,65551.0,10.0101,10.0176,9.995,9.995,65551.0
2019-06-18 11:55:00,13.29,13.3,13.28,13.28,44390.0,9.995,10.0025,9.9875,9.9875,44390.0
2019-06-18 12:00:00,13.29,13.3,13.28,13.29,48106.0,9.995,10.0025,9.9875,9.995,48106.0
2019-06-18 12:05:00,13.29,13.31,13.29,13.31,43884.0,9.995,10.0101,9.995,10.0101,43884.0
2019-06-18 12:10:00,13.31,13.31,13.28,13.28,47769.0,10.0101,10.0101,9.9875,9.9875,47769.0
2019-06-18 12:15:00,13.28,13.29,13.26,13.27,63116.0,9.9875,9.995,9.9725,9.98,63116.0
2019-06-18 12:20:00,13.27,13.3,13.27,13.29,51686.0,9.98,10.0025,9.98,9.995,51686.0
2019-06-18 12:25:00,13.29,13.31,13.29,13.29,89390.0,9.995,10.0101,9.995,9.995,89390.0
2019-06-18 12:30:00,13.29,13.3,13.28,13.28,57015.0,9.995,10.0025,9.9875,9.9875,57015.0
2019-06-18 12:35:00,13.29,13.29,13.28,13.28,26043.0,9.995,9.995,9.9875,9.9875,26043.0
2019-06-18 12:40:00,13.28,13.29,13.26,13.27,90407.0,9.9875,9.995,9.9725,9.98,90407.0
2019-06-18 12:45:00,13.27,13.27,13.25,13.25,70603.0,9.98,9.98,9.9649,9.9649,70603.0
2019-06-18 12:50:00,13.26,13.27,13.24,13.24,45316.0,9.9725,9.98,9.9574,9.9574,45316.0
2019-06-18 12:55:00,13.24,13.26,13.24,13.25,20950.0,9.9574,9.9725,9.9574,9.9649,20950.0
2019-06-18 13:00:00,13.25,13.25,13.23,13.24,71872.0,9.9649,9.9649,9.9499,9.9574,71872.0
2019-06-18 13:05:00,13.23,13.24,13.21,13.23,67348.0,9.9499,9.9574,9.9348,9.9499,67348.0
2019-06-18 13:10:00,13.23,13.26,13.23,13.25,49684.0,9.9499,9.9725,9.9499,9.9649,49684.0
2019-06-18 13:15:00,13.25,13.26,13.25,13.26,29660.0,9.9649,9.9725,9.9649,9.9725,29660.0
2019-06-18 13:20:00,13.25,13.28,13.24,13.28,104422.0,9.9649,9.9875,9.9574,9.9875,104422.0
2019-06-18 13:25:00,13.28,13.29,13.26,13.28,60269.0,9.9875,9.995,9.9725,9.9875,60269.0
2019-06-18 13:30:00,13.28,13.29,13.27,13.29,33816.0,9.9875,9.995,9.98,9.995,33816.0
2019-06-18 13:35:00,13.28,13.29,13.28,13.28,45748.0,9.9875,9.995,9.9875,9.9875,45748.0
2019-06-18 13:40:00,13.28,13.29,13.27,13.29,37597.0,9.9875,9.995,9.98,9.995,37597.0
2019-06-18 13:45:00,13.29,13.29,13.28,13.29,16151.0,9.995,9.995,9.9875,9.995,16151.0
2019-06-18 13:50:00,13.29,13.3,13.28,13.29,37220.0,9.995,10.0025,9.9875,9.995,37220.0
2019-06-18 13:55:00,13.3,13.31,13.29,13.29,61547.0,10.0025,10.0101,9.995,9.995,61547.0
2019-06-18 14:00:00,13.3,13.32,13.29,13.31,68004.0,10.0025,10.0176,9.995,10.0101,68004.0
2019-06-18 14:05:00,13.31,13.32,13.29,13.31,57032.0,10.0101,10.0176,9.995,10.0101,57032.0
2019-06-18 14:10:00,13.31,13.33,13.3,13.33,55509.0,10.0101,10.0251,10.0025,10.0251,55509.0
2019-06-18 14:15:00,13.32,13.34,13.31,13.33,175712.0,10.0176,10.0326,10.0101,10.0251,175712.0
2019-06-18 14:20:00,13.33,13.34,13.32,13.34,69116.0,10.0251,10.0326,10.0176,10.0326,69116.0
2019-06-18 14:25:00,13.34,13.34,13.32,13.32,68958.0,10.0326,10.0326,10.0176,10.0176,68958.0
2019-06-18 14:30:00,13.32,13.33,13.31,13.33,56895.0,10.0176,10.0251,10.0101,10.0251,56895.0
2019-06-18 14:35:00,13.33,13.33,13.31,13.32,53837.0,10.0251,10.0251,10.0101,10.0176,53837.0
2019-06-18 14:40:00,13.32,13.33,13.31,13.32,22411.0,10.0176,10.0251,10.0101,10.0176,22411.0
2019-06-18 14:45:00,13.33,13.34,13.31,13.33,39936.0,10.0251,10.0326,10.0101,10.0251,39936.0
2019-06-18 14:50:00,13.33,13.34,13.31,13.33,61624.0,10.0251,10.0326,10.0101,10.0251,61624.0
2019-06-18 14:55:00,13.33,13.34,13.32,13.33,47418.0,10.0251,10.0326,10.0176,10.0251,47418.0
2019-06-18 15:00:00,13.34,13.35,13.33,13.34,32730.0,10.0326,10.0401,10.0251,10.0326,32730.0
2019-06-18 15:05:00,13.34,13.36,13.34,13.35,42507.0,10.0326,10.0477,10.0326,10.0401,42507.0
2019-06-18 15:10:00,13.35,13.37,13.34,13.34,88404.0,10.0401,10.0552,10.0326,10.0326,88404.0
2019-06-18 15:15:00,13.34,13.38,13.34,13.38,76265.0,10.0326,10.0627,10.0326,10.0627,76265.0
2019-06-18 15:20:00,13.37,13.4,13.36,13.39,125447.0,10.0552,10.0777,10.0477,10.0702,125447.0
2019-06-18 15:25:00,13.39,13.41,13.38,13.41,257057.0,10.0702,10.0853,10.0627,10.0853,257057.0
2019-06-18 15:30:00,13.4,13.4,13.36,13.37,108659.0,10.0777,10.0777,10.0477,10.0552,108659.0
2019-06-18 15:35:00,13.37,13.39,13.36,13.38,105783.0,10.0552,10.0702,10.0477,10.0627,105783.0
2019-06-18 15:40:00,13.38,13.39,13.37,13.38,70885.0,10.0627,10.0702,10.0552,10.0627,70885.0
2019-06-18 15:45:00,13.38,13.4,13.37,13.38,137429.0,10.0627,10.0777,10.0552,10.0627,137429.0
2019-06-18 15:50:00,13.38,13.4,13.36,13.38,271835.0,10.0627,10.0777,10.0477,10.0627,271835.0
2019-06-18 15:55:00,13.38,13.39,13.36,13.38,555591.0,10.0627,10.0702,10.0477,10.0627,555591.0
2019-06-19 09:30:00,13.43,13.5,13.39,13.49,204319.0,10.1003,10.1529,10.0702,10.1454,204319.0
2019-06-19 09:35:00,13.49,13.54,13.47,13.53,171836.0,10.1454,10.183,10.1304,10.1755,171836.0
2019-06-19 09:40:00,13.54,13.67,13.54,13.64,311583.0,10.183,10.2808,10.183,10.2582,311583.0
2019-06-19 09:45:00,13.64,13.65,13.6,13.64,175412.0,10.2582,10.2658,10.2282,10.2582,175412.0
2019-06-19 09:50:00,13.64,13.68,13.62,13.68,142270.0,10.2582,10.2883,10.2432,10.2883,142270.0
2019-06-19 09:55:00,13.68,13.68,13.63,13.67,100086.0,10.2883,10.2883,10.2507,10.2808,100086.0
2019-06-19 10:00:00,13.67,13.68,13.64,13.64,142858.0,10.2808,10.2883,10.2582,10.2582,142858.0
2019-06-19 10:05:00,13.65,13.65,13.6,13.62,110634.0,10.2658,10.2658,10.2282,10.2432,110634.0
2019-06-19 10:10:00,13.62,13.63,13.6,13.63,120672.0,10.2432,10.2507,10.2282,10.2507,120672.0
2019-06-19 10:15:00,13.63,13.66,13.62,13.63,290799.0,10.2507,10.2733,10.2432,10.2507,290799.0
2019-06-19 10:20:00,13.63,13.63,13.57,13.59,154433.0,10.2507,10.2507,10.2056,10.2206,154433.0
2019-06-19 10:25:00,13.59,13.63,13.57,13.63,126455.0,10.2206,10.2507,10.2056,10.2507,126455.0
2019-06-19 10:30:00,13.63,13.65,13.62,13.62,76538.0,10.2507,10.2658,10.2432,10.2432,76538.0
2019-06-19 10:35:00,13.63,13.66,13.61,13.66,41237.0,10.2507,10.2733,10.2357,10.2733,41237.0
2019-06-19 10:40:00,13.65,13.66,13.64,13.64,48864.0,10.2658,10.2733,10.2582,10.2582,48864.0
2019-06-19 10:45:00,13.64,13.66,13.61,13.62,97574.0,10.2582,10.2733,10.2357,10.2432,97574.0
2019-06-19 10:50:00,13.62,13.66,13.62,13.66,65012.0,10.2432,10.2733,10.2432,10.2733,65012.0
2019-06-19 10:55:00,13.66,13.67,13.62,13.62,55554.0,10.2733,10.2808,10.2432,10.2432,55554.0
2019-06-19 11:00:00,13.63,13.64,13.61,13.62,48791.0,10.2507,10.2582,10.2357,10.2432,48791.0
2019-06-19 11:05:00,13.61,13.62,13.59,13.6,58506.0,10.2357,10.2432,10.2206,10.2282,58506.0
2019-06-19 11:10:00,13.59,13.61,13.58,13.59,49682.0,10.2206,10.2357,10.2131,10.2206,49682.0
2019-06-19 11:15:00,13.6,13.62,13.58,13.61,208763.0,10.2282,10.2432,10.2131,10.2357,208763.0
2019-06-19 11:20:00,13.61,13.61,13.59,13.6,104221.0,10.2357,10.2357,10.2206,10.2282,104221.0
2019-06-19 11:25:00,13.6,13.6,13.58,13.59,22626.0,10.2282,10.2282,10.2131,10.2206,22626.0
2019-06-19 11:30:00,13.59,13.6,13.59,13.59,22687.0,10.2206,10.2282,10.2206,10.2206,22687.0
2019-06-19 11:35:00,13.6,13.61,13.58,13.61,48060.0,10.2282,10.2357,10.2131,10.2357,48060.0
2019-06-19 11:40:00,13.6,13.6,13.59,13.59,82930.0,10.2282,10.2282,10.2206,10.2206,82930.0
2019-06-19 11:45:00,13.59,13.6,13.58,13.59,64038.0,10.2206,10.2282,10.2131,10.2206,64038.0
2019-06-19 11:50:00,13.58,13.59,13.56,13.57,114890.0,10.2131,10.2206,10.1981,10.2056,114890.0
2019-06-19 11:55:00,13.58,13.59,13.56,13.58,82914.0,10.2131,10.2206,10.1981,10.2131,82914.0
2019-06-19 12:00:00,13.59,13.6,13.58,13.6,86009.0,10.2206,10.2282,10.2131,10.2282,86009.0
2019-06-19 12:05:00,13.6,13.6,13.58,13.6,45995.0,10.2282,10.2282,10.2131,10.2282,45995.0
2019-06-19 12:10:00,13.59,13.6,13.58,13.58,30649.0,10.2206,10.2282,10.2131,10.2131,30649.0
2019-06-19 12:15:00,13.58,13.59,13.57,13.57,157777.0,10.2131,10.2206,10.2056,10.2056,157777.0
2019-06-19 12:20:00,13.57,13.58,13.55,13.57,156912.0,10.2056,10.2131,10.1906,10.2056,156912.0
2019-06-19 12:25:00,13.57,13.57,13.53,13.55,91860.0,10.2056,10.2056,10.1755,10.1906,91860.0
2019-06-19 12:30:00,13.54,13.55,13.52,13.54,39681.0,10.183,10.1906,10.168,10.183,39681.0
2019-06-19 12:35:00,13.54,13.55,13.53,13.55,17948.0,10.183,10.1906,10.1755,10.1906,17948.0
2019-06-19 12:40:00,13.54,13.57,13.54,13.56,25073.0,10.183,10.2056,10.183,10.1981,25073.0
2019-06-19 12:45:00,13.57,13.58,13.56,13.57,13929.0,10.2056,10.2131,10.1981,10.2056,13929.0
2019-06-19 12:50:00,13.57,13.58,13.56,13.56,35013.0,10.2056,10.2131,10.1981,10.1981,35013.0
2019-06-19 12:55:00,13.57,13.57,13.55,13.57,35928.0,10.2056,10.2056,10.1906,10.2056,35928.0
2019-06-19 13:00:00,13.57,13.58,13.56,13.56,23187.0,10.2056,10.2131,10.1981,10.1981,23187.0
2019-06-19 13:05:00,13.57,13.58,13.56,13.58,15257.0,10.2056,10.2131,10.1981,10.2131,15257.0
2019-06-19 13:10:00,13.58,13.58,13.56,13.57,26025.0,10.2131,10.2131,10.1981,10.2056,26025.0
2019-06-19 13:15:00,13.57,13.58,13.56,13.57,38116.0,10.2056,10.2131,10.1981,10.2056,38116.0
2019-06-19 13:20:00,13.57,13.57,13.55,13.57,42575.0,10.2056,10.2056,10.1906,10.2056,42575.0
2019-06-19 13:25:00,13.57,13.57,13.55,13.56,40964.0,10.2056,10.2056,10.1906,10.1981,40964.0
2019-06-19 13:30:00,13.56,13.56,13.54,13.56,32639.0,10.1981,10.1981,10.183,10.1981,32639.0
2019-06-19 13:35:00,13.55,13.56,13.55,13.55,18253.0,10.1906,10.1981,10.1906,10.1906,18253.0
2019-06-19 13:40:00,13.55,13.56,13.54,13.55,21670.0,10.1906,10.1981,10.183,10.1906,21670.0
2019-06-19 13:45:00,13.54,13.56,13.54,13.55,32911.0,10.183,10.1981,10.183,10.1906,32911.0
2019-06-19 13:50:00,13.56,13.57,13.54,13.54,49114.0,10.1981,10.2056,10.183,10.183,49114.0
2019-06-19 13:55:00,13.54,13.55,13.52,13.54,39145.0,10.183,10.1906,10.168,10.183,39145.0
2019-06-19 14:00:00,13.54,13.56,13.41,13.42,314772.0,10.183,10.1981,10.0853,10.0928,314772.0
2019-06-19 14:05:00,13.42,13.42,13.36,13.36,175464.0,10.0928,10.0928,10.0477,10.0477,175464.0
2019-06-19 14:10:00,13.36,13.38,13.34,13.34,186690.0,10.0477,10.0627,10.0326,10.0326,186690.0
2019-06-19 14:15:00,13.34,13.37,13.34,13.35,81792.0,10.0326,10.0552,10.0326,10.0401,81792.0
2019-06-19 14:20:00,13.35,13.36,13.33,13.33,48798.0,10.0401,10.0477,10.0251,10.0251,48798.0
2019-06-19 14:25:00,13.33,13.34,13.3,13.3,72315.0,10.0251,10.0326,10.0025,10.0025,72315.0
2019-06-19 14:30:00,13.31,13.32,13.27,13.29,161657.0,10.0101,10.0176,9.98,9.995,161657.0
2019-06-19 14:35:00,13.3,13.3,13.26,13.27,109937.0,10.0025,10.0025,9.9725,9.98,109937.0
2019-06-19 14:40:00,13.27,13.29,13.24,13.28,142001.0,9.98,9.995,9.9574,9.9875,142001.0
2019-06-19 14:45:00,13.28,13.31,13.27,13.3,125642.0,9.9875,10.0101,9.98,10.0025,125642.0
2019-06-19 14:50:00,13.31,13.31,13.27,13.28,85005.0,10.0101,10.0101,9.98,9.9875,85005.0
2019-06-19 14:55:00,13.28,13.31,13.24,13.26,121845.0,9.9875,10.0101,9.9574,9.9725,121845.0
2019-06-19 15:00:00,13.26,13.29,13.25,13.28,61134.0,9.9725,9.995,9.9649,9.9875,61134.0
2019-06-19 15:05:00,13.28,13.33,13.28,13.33,73962.0,9.9875,10.0251,9.9875,10.0251,73962.0
2019-06-19 15:10:00,13.33,13.35,13.32,13.34,65199.0,10.0251,10.0401,10.0176,10.0326,65199.0
2019-06-19 15:15:00,13.35,13.36,13.33,13.34,301284.0,10.0401,10.0477,10.0251,10.0326,301284.0
2019-06-19 15:20:00,13.34,13.35,13.32,13.32,149564.0,10.0326,10.0401,10.0176,10.0176,149564.0
2019-06-19 15:25:00,13.32,13.33,13.3,13.31,134944.0,10.0176,10.0251,10.0025,10.0101,134944.0
2019-06-19 15:30:00,13.31,13.32,13.29,13.29,196590.0,10.0101,10.0176,9.995,9.995,196590.0
2019-06-19 15:35:00,13.29,13.3,13.24,13.24,98723.0,9.995,10.0025,9.9574,9.9574,98723.0
2019-06-19 15:40:00,13.24,13.25,13.2,13.2,295904.0,9.9574,9.9649,9.9273,9.9273,295904.0
2019-06-19 15:45:00,13.2,13.25,13.2,13.2,176219.0,9.9273,9.9649,9.9273,9.9273,176219.0
2019-06-19 15:50:00,13.2,13.23,13.19,13.23,301624.0,9.9273,9.9499,9.9198,9.9499,301624.0
2019-06-19 15:55:00,13.22,13.24,13.2,13.22,804270.0,9.9424,9.9574,9.9273,9.9424,804270.0
2019-06-20 09:30:00,13.29,13.35,13.13,13.18,210608.0,9.995,10.0401,9.8747,9.9123,210608.0
2019-06-20 09:35:00,13.17,13.18,13.08,13.09,286321.0,9.9048,9.9123,9.8371,9.8446,286321.0
2019-06-20 09:40:00,13.09,13.13,13.08,13.09,139713.0,9.8446,9.8747,9.8371,9.8446,139713.0
2019-06-20 09:45:00,13.1,13.1,13.04,13.08,194685.0,9.8521,9.8521,9.807,9.8371,194685.0
2019-06-20 09:50:00,13.09,13.15,13.09,13.1,130909.0,9.8446,9.8897,9.8446,9.8521,130909.0
2019-06-20 09:55:00,13.1,13.15,13.09,13.12,114340.0,9.8521,9.8897,9.8446,9.8672,114340.0
2019-06-20 10:00:00,13.12,13.18,13.11,13.13,245392.0,9.8672,9.9123,9.8596,9.8747,245392.0
2019-06-20 10:05:00,13.13,13.15,13.11,13.12,179268.0,9.8747,9.8897,9.8596,9.8672,179268.0
2019-06-20 10:10:00,13.13,13.14,13.1,13.11,59229.0,9.8747,9.8822,9.8521,9.8596,59229.0
2019-06-20 10:15:00,13.11,13.14,13.1,13.1,98413.0,9.8596,9.8822,9.8521,9.8521,98413.0
2019-06-20 10:20:00,13.11,13.11,13.08,13.09,104512.0,9.8596,9.8596,9.8371,9.8446,104512.0
2019-06-20 10:25:00,13.1,13.12,13.08,13.09,40917.0,9.8521,9.8672,9.8371,9.8446,40917.0
2019-06-20 10:30:00,13.09,13.1,13.05,13.06,276089.0,9.8446,9.8521,9.8145,9.822,276089.0
2019-06-20 10:35:00,13.06,13.07,13.02,13.03,502168.0,9.822,9.8296,9.792,9.7995,502168.0
2019-06-20 10:40:00,13.03,13.03,12.99,13.0,128990.0,9.7995,9.7995,9.7694,9.7769,128990.0
2019-06-20 10:45:00,13.0,13.05,13.0,13.03,327366.0,9.7769,9.8145,9.7769,9.7995,327366.0
2019-06-20 10:50:00,13.03,13.04,12.99,13.0,244889.0,9.7995,9.807,9.7694,9.7769,244889.0
2019-06-20 10:55:00,13.0,13.01,12.97,13.0,255996.0,9.7769,9.7844,9.7544,9.7769,255996.0
2019-06-20 11:00:00,13.0,13.02,12.98,12.99,234102.0,9.7769,9.792,9.7619,9.7694,234102.0
2019-06-20 11:05:00,12.99,12.99,12.95,12.95,307622.0,9.7694,9.7694,9.7393,9.7393,307622.0
2019-06-20 11:10:00,12.96,12.96,12.92,12.92,113777.0,9.7468,9.7468,9.7167,9.7167,113777.0
2019-06-20 11:15:00,12.91,12.96,12.91,12.96,79661.0,9.7092,9.7468,9.7092,9.7468,79661.0
2019-06-20 11:20:00,12.95,12.96,12.93,12.95,112079.0,9.7393,9.7468,9.7243,9.7393,112079.0
2019-06-20 11:25:00,12.95,12.96,12.93,12.94,88663.0,9.7393,9.7468,9.7243,9.7318,88663.0
2019-06-20 11:30:00,12.94,12.96,12.93,12.94,332456.0,9.7318,9.7468,9.7243,9.7318,332456.0
2019-06-20 11:35:00,12.94,12.95,12.93,12.94,31735.0,9.7318,9.7393,9.7243,9.7318,31735.0
2019-06-20 11:40:00,12.94,12.96,12.93,12.95,88533.0,9.7318,9.7468,9.7243,9.7393,88533.0
2019-06-20 11:45:00,12.95,12.99,12.94,12.98,111556.0,9.7393,9.7694,9.7318,9.7619,111556.0
2019-06-20 11:50:00,12.99,13.01,12.98,13.01,48075.0,9.7694,9.7844,9.7619,9.7844,48075.0
2019-06-20 11:55:00,13.01,13.02,12.99,13.0,52463.0,9.7844,9.792,9.7694,9.7769,52463.0
2019-06-20 12:00:00,13.0,13.01,12.99,13.01,34075.0,9.7769,9.7844,9.7694,9.7844,34075.0
2019-06-20 12:05:00,13.01,13.02,12.99,13.0,42707.0,9.7844,9.792,9.7694,9.7769,42707.0
2019-06-20 12:10:00,13.0,13.0,12.97,12.98,48275.0,9.7769,9.7769,9.7544,9.7619,48275.0
2019-06-20 12:15:00,12.97,12.99,12.96,12.98,40621.0,9.7544,9.7694,9.7468,9.7619,40621.0
2019-06-20 12:20:00,12.98,13.02,12.97,13.02,50785.0,9.7619,9.792,9.7544,9.792,50785.0
2019-06-20 12:25:00,13.02,13.03,13.01,13.03,89894.0,9.792,9.7995,9.7844,9.7995,89894.0
2019-06-20 12:30:00,13.03,13.05,13.02,13.03,48219.0,9.7995,9.8145,9.792,9.7995,48219.0
2019-06-20 12:35:00,13.04,13.04,13.02,13.03,30357.0,9.807,9.807,9.792,9.7995,30357.0
2019-06-20 12:40:00,13.03,13.05,13.03,13.04,32865.0,9.7995,9.8145,9.7995,9.807,32865.0
2019-06-20 12:45:00,13.04,13.06,13.04,13.06,51949.0,9.807,9.822,9.807,9.822,51949.0
2019-06-20 12:50:00,13.06,13.06,13.0,13.02,133577.0,9.822,9.822,9.7769,9.792,133577.0
2019-06-20 12:55:00,13.02,13.04,13.02,13.03,49812.0,9.792,9.807,9.792,9.7995,49812.0
2019-06-20 13:00:00,13.04,13.07,13.03,13.06,175141.0,9.807,9.8296,9.7995,9.822,175141.0
2019-06-20 13:05:00,13.06,13.08,13.05,13.08,62890.0,9.822,9.8371,9.8145,9.8371,62890.0
2019-06-20 13:10:00,13.07,13.08,13.06,13.08,55187.0,9.8296,9.8371,9.822,9.8371,55187.0
2019-06-20 13:15:00,13.08,13.08,13.05,13.07,97240.0,9.8371,9.8371,9.8145,9.8296,97240.0
2019-06-20 13:20:00,13.07,13.08,13.06,13.08,166602.0,9.8296,9.8371,9.822,9.8371,166602.0
2019-06-20 13:25:00,13.08,13.09,13.06,13.09,54195.0,9.8371,9.8446,9.822,9.8446,54195.0
2019-06-20 13:30:00,13.08,13.11,13.08,13.11,49972.0,9.8371,9.8596,9.8371,9.8596,49972.0
2019-06-20 13:35:00,13.11,13.11,13.09,13.11,82077.0,9.8596,9.8596,9.8446,9.8596,82077.0
2019-06-20 13:40:00,13.11,13.13,13.1,13.12,30960.0,9.8596,9.8747,9.8521,9.8672,30960.0
2019-06-20 13:45:00,13.12,13.13,13.1,13.13,83554.0,9.8672,9.8747,9.8521,9.8747,83554.0
2019-06-20 13:50:00,13.13,13.13,13.11,13.12,34794.0,9.8747,9.8747,9.8596,9.8672,34794.0
2019-06-20 13:55:00,13.12,13.17,13.11,13.16,213482.0,9.8672,9.9048,9.8596,9.8972,213482.0
2019-06-20 14:00:00,13.15,13.18,13.15,13.17,82892.0,9.8897,9.9123,9.8897,9.9048,82892.0
2019-06-20 14:05:00,13.17,13.19,13.17,13.19,62884.0,9.9048,9.9198,9.9048,9.9198,62884.0
2019-06-20 14:10:00,13.19,13.2,13.17,13.18,67304.0,9.9198,9.9273,9.9048,9.9123,67304.0
2019-06-20 14:15:00,13.18,13.2,13.17,13.2,33384.0,9.9123,9.9273,9.9048,9.9273,33384.0
2019-06-20 14:20:00,13.21,13.21,13.19,13.2,43756.0,9.9348,9.9348,9.9198,9.9273,43756.0
2019-06-20 14:25:00,13.2,13.22,13.19,13.2,64436.0,9.9273,9.9424,9.9198,9.9273,64436.0
2019-06-20 14:30:00,13.2,13.22,13.19,13.21,71448.0,9.9273,9.9424,9.9198,9.9348,71448.0
2019-06-20 14:35:00,13.21,13.23,13.21,13.22,79771.0,9.9348,9.9499,9.9348,9.9424,79771.0
2019-06-20 14:40:00,13.22,13.22,13.19,13.2,77913.0,9.9424,9.9424,9.9198,9.9273,77913.0
2019-06-20 14:45:00,13.2,13.21,13.19,13.21,48195.0,9.9273,9.9348,9.9198,9.9348,48195.0
2019-06-20 14:50:00,13.21,13.22,13.19,13.21,75571.0,9.9348,9.9424,9.9198,9.9348,75571.0
2019-06-20 14:55:00,13.21,13.23,13.2,13.22,108382.0,9.9348,9.9499,9.9273,9.9424,108382.0
2019-06-20 15:00:00,13.22,13.22,13.19,13.19,78336.0,9.9424,9.9424,9.9198,9.9198,78336.0
2019-06-20 15:05:00,13.2,13.2,13.17,13.18,78980.0,9.9273,9.9273,9.9048,9.9123,78980.0
2019-06-20 15:10:00,13.18,13.21,13.17,13.2,50698.0,9.9123,9.9348,9.9048,9.9273,50698.0
2019-06-20 15:15:00,13.21,13.21,13.19,13.2,79779.0,9.9348,9.9348,9.9198,9.9273,79779.0
2019-06-20 15:20:00,13.2,13.22,13.19,13.21,48236.0,9.9273,9.9424,9.9198,9.9348,48236.0
2019-06-20 15:25:00,13.21,13.23,13.2,13.23,49288.0,9.9348,9.9499,9.9273,9.9499,49288.0
2019-06-20 15:30:00,13.23,13.23,13.2,13.22,87464.0,9.9499,9.9499,9.9273,9.9424,87464.0
2019-06-20 15:35:00,13.21,13.24,13.21,13.24,89021.0,9.9348,9.9574,9.9348,9.9574,89021.0
2019-06-20 15:40:00,13.24,13.26,13.23,13.26,61440.0,9.9574,9.9725,9.9499,9.9725,61440.0
2019-06-20 15:45:00,13.25,13.27,13.25,13.26,108925.0,9.9649,9.98,9.9649,9.9725,108925.0
2019-06-20 15:50:00,13.26,13.28,13.24,13.27,208256.0,9.9725,9.9875,9.9574,9.98,208256.0
2019-06-20 15:55:00,13.28,13.29,13.25,13.25,496544.0,9.9875,9.995,9.9649,9.9649,496544.0
2019-06-21 09:30:00,13.22,13.33,13.21,13.33,956484.0,9.9424,10.0251,9.9348,10.0251,956484.0
2019-06-21 09:35:00,13.33,13.38,13.32,13.37,115449.0,10.0251,10.0627,10.0176,10.0552,115449.0
2019-06-21 09:40:00,13.37,13.4,13.36,13.38,87132.0,10.0552,10.0777,10.0477,10.0627,87132.0
2019-06-21 09:45:00,13.38,13.39,13.34,13.35,339548.0,10.0627,10.0702,10.0326,10.0401,339548.0
2019-06-21 09:50:00,13.34,13.37,13.33,13.36,143628.0,10.0326,10.0552,10.0251,10.0477,143628.0
2019-06-21 09:55:00,13.36,13.38,13.35,13.38,154877.0,10.0477,10.0627,10.0401,10.0627,154877.0
2019-06-21 10:00:00,13.39,13.39,13.33,13.34,93072.0,10.0702,10.0702,10.0251,10.0326,93072.0
2019-06-21 10:05:00,13.34,13.39,13.33,13.39,89665.0,10.0326,10.0702,10.0251,10.0702,89665.0
2019-06-21 10:10:00,13.39,13.42,13.39,13.4,115518.0,10.0702,10.0928,10.0702,10.0777,115518.0
2019-06-21 10:15:00,13.4,13.41,13.38,13.39,76270.0,10.0777,10.0853,10.0627,10.0702,76270.0
2019-06-21 10:20:00,13.39,13.44,13.38,13.42,83692.0,10.0702,10.1078,10.0627,10.0928,83692.0
2019-06-21 10:25:00,13.42,13.42,13.37,13.38,88802.0,10.0928,10.0928,10.0552,10.0627,88802.0
2019-06-21 10:30:00,13.38,13.39,13.35,13.38,87038.0,10.0627,10.0702,10.0401,10.0627,87038.0
2019-06-21 10:35:00,13.38,13.39,13.37,13.38,48591.0,10.0627,10.0702,10.0552,10.0627,48591.0
2019-06-21 10:40:00,13.38,13.39,13.36,13.37,61660.0,10.0627,10.0702,10.0477,10.0552,61660.0
2019-06-21 10:45:00,13.37,13.4,13.36,13.39,27455.0,10.0552,10.0777,10.0477,10.0702,27455.0
2019-06-21 10:50:00,13.39,13.41,13.38,13.39,61316.0,10.0702,10.0853,10.0627,10.0702,61316.0
2019-06-21 10:55:00,13.39,13.41,13.39,13.4,60265.0,10.0702,10.0853,10.0702,10.0777,60265.0
2019-06-21 11:00:00,13.41,13.43,13.4,13.41,119205.0,10.0853,10.1003,10.0777,10.0853,119205.0
2019-06-21 11:05:00,13.41,13.46,13.4,13.44,241883.0,10.0853,10.1229,10.0777,10.1078,241883.0
2019-06-21 11:10:00,13.44,13.44,13.37,13.39,287688.0,10.1078,10.1078,10.0552,10.0702,287688.0
2019-06-21 11:15:00,13.38,13.41,13.38,13.41,91346.0,10.0627,10.0853,10.0627,10.0853,91346.0
2019-06-21 11:20:00,13.41,13.44,13.41,13.44,86994.0,10.0853,10.1078,10.0853,10.1078,86994.0
2019-06-21 11:25:00,13.43,13.43,13.4,13.42,104548.0,10.1003,10.1003,10.0777,10.0928,104548.0
2019-06-21 11:30:00,13.41,13.44,13.41,13.43,49528.0,10.0853,10.1078,10.0853,10.1003,49528.0
2019-06-21 11:35:00,13.43,13.45,13.43,13.44,70145.0,10.1003,10.1153,10.1003,10.1078,70145.0
2019-06-21 11:40:00,13.45,13.46,13.44,13.45,102271.0,10.1153,10.1229,10.1078,10.1153,102271.0
2019-06-21 11:45:00,13.44,13.45,13.43,13.44,21113.0,10.1078,10.1153,10.1003,10.1078,21113.0
2019-06-21 11:50:00,13.43,13.45,13.42,13.44,116474.0,10.1003,10.1153,10.0928,10.1078,116474.0
2019-06-21 11:55:00,13.44,13.45,13.43,13.44,37796.0,10.1078,10.1153,10.1003,10.1078,37796.0
2019-06-21 12:00:00,13.45,13.45,13.42,13.44,54780.0,10.1153,10.1153,10.0928,10.1078,54780.0
2019-06-21 12:05:00,13.44,13.44,13.43,13.44,32121.0,10.1078,10.1078,10.1003,10.1078,32121.0
2019-06-21 12:10:00,13.44,13.45,13.43,13.44,52199.0,10.1078,10.1153,10.1003,10.1078,52199.0
2019-06-21 12:15:00,13.44,13.44,13.42,13.42,103911.0,10.1078,10.1078,10.0928,10.0928,103911.0
2019-06-21 12:20:00,13.42,13.44,13.41,13.43,102552.0,10.0928,10.1078,10.0853,10.1003,102552.0
2019-06-21 12:25:00,13.44,13.44,13.41,13.42,201043.0,10.1078,10.1078,10.0853,10.0928,201043.0
2019-06-21 12:30:00,13.41,13.42,13.41,13.42,38141.0,10.0853,10.0928,10.0853,10.0928,38141.0
2019-06-21 12:35:00,13.42,13.44,13.41,13.43,46245.0,10.0928,10.1078,10.0853,10.1003,46245.0
2019-06-21 12:40:00,13.44,13.44,13.42,13.42,77612.0,10.1078,10.1078,10.0928,10.0928,77612.0
2019-06-21 12:45:00,13.42,13.43,13.41,13.43,46924.0,10.0928,10.1003,10.0853,10.1003,46924.0
2019-06-21 12:50:00,13.42,13.44,13.42,13.44,36607.0,10.0928,10.1078,10.0928,10.1078,36607.0
2019-06-21 12:55:00,13.44,13.44,13.42,13.43,126340.0,10.1078,10.1078,10.0928,10.1003,126340.0
2019-06-21 13:00:00,13.43,13.43,13.42,13.43,45419.0,10.1003,10.1003,10.0928,10.1003,45419.0
2019-06-21 13:05:00,13.43,13.43,13.42,13.43,20594.0,10.1003,10.1003,10.0928,10.1003,20594.0
2019-06-21 13:10:00,13.43,13.44,13.42,13.44,14832.0,10.1003,10.1078,10.0928,10.1078,14832.0
2019-06-21 13:15:00,13.43,13.44,13.42,13.43,137579.0,10.1003,10.1078,10.0928,10.1003,137579.0
2019-06-21 13:20:00,13.43,13.43,13.41,13.43,83732.0,10.1003,10.1003,10.0853,10.1003,83732.0
2019-06-21 13:25:00,13.42,13.44,13.42,13.43,98960.0,10.0928,10.1078,10.0928,10.1003,98960.0
2019-06-21 13:30:00,13.43,13.44,13.42,13.44,17095.0,10.1003,10.1078,10.0928,10.1078,17095.0
2019-06-21 13:35:00,13.44,13.44,13.42,13.43,12882.0,10.1078,10.1078,10.0928,10.1003,12882.0
2019-06-21 13:40:00,13.43,13.43,13.42,13.43,22576.0,10.1003,10.1003,10.0928,10.1003,22576.0
2019-06-21 13:45:00,13.43,13.45,13.42,13.45,41000.0,10.1003,10.1153,10.0928,10.1153,41000.0
2019-06-21 13:50:00,13.44,13.45,13.43,13.45,34826.0,10.1078,10.1153,10.1003,10.1153,34826.0
2019-06-21 13:55:00,13.45,13.45,13.44,13.45,19502.0,10.1153,10.1153,10.1078,10.1153,19502.0
2019-06-21 14:00:00,13.45,13.46,13.44,13.45,124340.0,10.1153,10.1229,10.1078,10.1153,124340.0
2019-06-21 14:05:00,13.45,13.45,13.44,13.45,34152.0,10.1153,10.1153,10.1078,10.1153,34152.0
2019-06-21 14:10:00,13.45,13.45,13.44,13.45,69796.0,10.1153,10.1153,10.1078,10.1153,69796.0
2019-06-21 14:15:00,13.45,13.47,13.44,13.46,925053.0,10.1153,10.1304,10.1078,10.1229,925053.0
2019-06-21 14:20:00,13.46,13.46,13.45,13.46,35091.0,10.1229,10.1229,10.1153,10.1229,35091.0
2019-06-21 14:25:00,13.46,13.46,13.43,13.44,50383.0,10.1229,10.1229,10.1003,10.1078,50383.0
2019-06-21 14:30:00,13.44,13.44,13.4,13.44,281683.0,10.1078,10.1078,10.0777,10.1078,281683.0
2019-06-21 14:35:00,13.43,13.43,13.39,13.4,79535.0,10.1003,10.1003,10.0702,10.0777,79535.0
2019-06-21 14:40:00,13.4,13.41,13.39,13.39,32957.0,10.0777,10.0853,10.0702,10.0702,32957.0
2019-06-21 14:45:00,13.39,13.41,13.39,13.41,37005.0,10.0702,10.0853,10.0702,10.0853,37005.0
2019-06-21 14:50:00,13.41,13.41,13.39,13.4,86665.0,10.0853,10.0853,10.0702,10.0777,86665.0
2019-06-21 14:55:00,13.4,13.4,13.39,13.39,32249.0,10.0777,10.0777,10.0702,10.0702,32249.0
2019-06-21 15:00:00,13.4,13.4,13.38,13.38,38186.0,10.0777,10.0777,10.0627,10.0627,38186.0
2019-06-21 15:05:00,13.38,13.4,13.38,13.4,84458.0,10.0627,10.0777,10.0627,10.0777,84458.0
2019-06-21 15:10:00,13.4,13.4,13.39,13.4,50849.0,10.0777,10.0777,10.0702,10.0777,50849.0
2019-06-21 15:15:00,13.39,13.4,13.38,13.4,79550.0,10.0702,10.0777,10.0627,10.0777,79550.0
2019-06-21 15:20:00,13.4,13.4,13.36,13.37,62383.0,10.0777,10.0777,10.0477,10.0552,62383.0
2019-06-21 15:25:00,13.37,13.37,13.36,13.37,23467.0,10.0552,10.0552,10.0477,10.0552,23467.0
2019-06-21 15:30:00,13.37,13.37,13.34,13.35,106097.0,10.0552,10.0552,10.0326,10.0401,106097.0
2019-06-21 15:35:00,13.35,13.36,13.34,13.35,67800.0,10.0401,10.0477,10.0326,10.0401,67800.0
2019-06-21 15:40:00,13.36,13.37,13.35,13.36,127743.0,10.0477,10.0552,10.0401,10.0477,127743.0
2019-06-21 15:45:00,13.36,13.37,13.33,13.33,105959.0,10.0477,10.0552,10.0251,10.0251,105959.0
2019-06-21 15:50:00,13.34,13.34,13.3,13.3,178885.0,10.0326,10.0326,10.0025,10.0025,178885.0
2019-06-21 15:55:00,13.3,13.33,13.29,13.33,663120.0,10.0025,10.0251,9.995,10.0251,663120.0
2019-06-24 09:30:00,13.31,13.31,13.19,13.24,196626.0,10.0101,10.0101,9.9198,9.9574,196626.0
2019-06-24 09:35:00,13.25,13.33,13.25,13.33,316288.0,9.9649,10.0251,9.9649,10.0251,316288.0
2019-06-24 09:40:00,13.34,13.43,13.34,13.4,290392.0,10.0326,10.1003,10.0326,10.0777,290392.0
2019-06-24 09:45:00,13.39,13.44,13.39,13.42,71404.0,10.0702,10.1078,10.0702,10.0928,71404.0
2019-06-24 09:50:00,13.42,13.45,13.4,13.45,72533.0,10.0928,10.1153,10.0777,10.1153,72533.0
2019-06-24 09:55:00,13.44,13.5,13.42,13.49,151097.0,10.1078,10.1529,10.0928,10.1454,151097.0
2019-06-24 10:00:00,13.5,13.5,13.46,13.48,209621.0,10.1529,10.1529,10.1229,10.1379,209621.0
2019-06-24 10:05:00,13.48,13.5,13.45,13.46,220344.0,10.1379,10.1529,10.1153,10.1229,220344.0
2019-06-24 10:10:00,13.46,13.48,13.44,13.44,71898.0,10.1229,10.1379,10.1078,10.1078,71898.0
2019-06-24 10:15:00,13.45,13.49,13.41,13.46,1112838.0,10.1153,10.1454,10.0853,10.1229,1112838.0
2019-06-24 10:20:00,13.46,13.49,13.43,13.49,124336.0,10.1229,10.1454,10.1003,10.1454,124336.0
2019-06-24 10:25:00,13.49,13.49,13.46,13.48,61070.0,10.1454,10.1454,10.1229,10.1379,61070.0
2019-06-24 10:30:00,13.49,13.52,13.47,13.52,175964.0,10.1454,10.168,10.1304,10.168,175964.0
2019-06-24 10:35:00,13.51,13.52,13.49,13.52,151119.0,10.1605,10.168,10.1454,10.168,151119.0
2019-06-24 10:40:00,13.52,13.53,13.49,13.51,144732.0,10.168,10.1755,10.1454,10.1605,144732.0
2019-06-24 10:45:00,13.51,13.52,13.48,13.48,31762.0,10.1605,10.168,10.1379,10.1379,31762.0
2019-06-24 10:50:00,13.48,13.49,13.46,13.46,44140.0,10.1379,10.1454,10.1229,10.1229,44140.0
2019-06-24 10:55:00,13.46,13.47,13.44,13.45,21360.0,10.1229,10.1304,10.1078,10.1153,21360.0
2019-06-24 11:00:00,13.45,13.45,13.43,13.44,28942.0,10.1153,10.1153,10.1003,10.1078,28942.0
2019-06-24 11:05:00,13.44,13.45,13.42,13.44,17378.0,10.1078,10.1153,10.0928,10.1078,17378.0
2019-06-24 11:10:00,13.44,13.46,13.43,13.44,155937.0,10.1078,10.1229,10.1003,10.1078,155937.0
2019-06-24 11:15:00,13.43,13.44,13.4,13.41,18910.0,10.1003,10.1078,10.0777,10.0853,18910.0
2019-06-24 11:20:00,13.41,13.41,13.39,13.41,31145.0,10.0853,10.0853,10.0702,10.0853,31145.0
2019-06-24 11:25:00,13.41,13.42,13.39,13.41,60761.0,10.0853,10.0928,10.0702,10.0853,60761.0
2019-06-24 11:30:00,13.41,13.42,13.41,13.41,32464.0,10.0853,10.0928,10.0853,10.0853,32464.0
2019-06-24 11:35:00,13.42,13.44,13.4,13.42,118978.0,10.0928,10.1078,10.0777,10.0928,118978.0
2019-06-24 11:40:00,13.43,13.44,13.42,13.44,33670.0,10.1003,10.1078,10.0928,10.1078,33670.0
2019-06-24 11:45:00,13.43,13.44,13.41,13.42,77431.0,10.1003,10.1078,10.0853,10.0928,77431.0
2019-06-24 11:50:00,13.42,13.43,13.41,13.41,54908.0,10.0928,10.1003,10.0853,10.0853,54908.0
2019-06-24 11:55:00,13.41,13.42,13.38,13.39,81374.0,10.0853,10.0928,10.0627,10.0702,81374.0
2019-06-24 12:00:00,13.39,13.41,13.39,13.4,84128.0,10.0702,10.0853,10.0702,10.0777,84128.0
2019-06-24 12:05:00,13.41,13.41,13.39,13.4,56581.0,10.0853,10.0853,10.0702,10.0777,56581.0
2019-06-24 12:10:00,13.4,13.42,13.4,13.41,194761.0,10.0777,10.0928,10.0777,10.0853,194761.0
2019-06-24 12:15:00,13.41,13.44,13.41,13.44,97618.0,10.0853,10.1078,10.0853,10.1078,97618.0
2019-06-24 12:20:00,13.44,13.44,13.42,13.42,49996.0,10.1078,10.1078,10.0928,10.0928,49996.0
2019-06-24 12:25:00,13.42,13.43,13.41,13.41,22589.0,10.0928,10.1003,10.0853,10.0853,22589.0
2019-06-24 12:30:00,13.41,13.41,13.36,13.38,119760.0,10.0853,10.0853,10.0477,10.0627,119760.0
2019-06-24 12:35:00,13.38,13.38,13.36,13.36,23122.0,10.0627,10.0627,10.0477,10.0477,23122.0
2019-06-24 12:40:00,13.35,13.37,13.35,13.37,20237.0,10.0401,10.0552,10.0401,10.0552,20237.0
2019-06-24 12:45:00,13.37,13.4,13.37,13.4,151313.0,10.0552,10.0777,10.0552,10.0777,151313.0
2019-06-24 12:50:00,13.4,13.41,13.4,13.4,24644.0,10.0777,10.0853,10.0777,10.0777,24644.0
2019-06-24 12:55:00,13.41,13.41,13.38,13.39,72356.0,10.0853,10.0853,10.0627,10.0702,72356.0
2019-06-24 13:00:00,13.39,13.39,13.38,13.38,26625.0,10.0702,10.0702,10.0627,10.0627,26625.0
2019-06-24 13:05:00,13.38,13.4,13.38,13.38,22798.0,10.0627,10.0777,10.0627,10.0627,22798.0
2019-06-24 13:10:00,13.39,13.39,13.36,13.37,24171.0,10.0702,10.0702,10.0477,10.0552,24171.0
2019-06-24 13:15:00,13.37,13.38,13.36,13.37,21456.0,10.0552,10.0627,10.0477,10.0552,21456.0
2019-06-24 13:20:00,13.37,13.4,13.37,13.39,14030.0,10.0552,10.0777,10.0552,10.0702,14030.0
2019-06-24 13:25:00,13.39,13.4,13.37,13.38,47598.0,10.0702,10.0777,10.0552,10.0627,47598.0
2019-06-24 13:30:00,13.38,13.4,13.37,13.4,64682.0,10.0627,10.0777,10.0552,10.0777,64682.0
2019-06-24 13:35:00,13.39,13.42,13.39,13.41,28779.0,10.0702,10.0928,10.0702,10.0853,28779.0
2019-06-24 13:40:00,13.42,13.42,13.4,13.4,23797.0,10.0928,10.0928,10.0777,10.0777,23797.0
2019-06-24 13:45:00,13.4,13.41,13.38,13.41,66327.0,10.0777,10.0853,10.0627,10.0853,66327.0
2019-06-24 13:50:00,13.41,13.41,13.39,13.4,42219.0,10.0853,10.0853,10.0702,10.0777,42219.0
2019-06-24 13:55:00,13.41,13.43,13.4,13.42,59319.0,10.0853,10.1003,10.0777,10.0928,59319.0
2019-06-24 14:00:00,13.42,13.43,13.41,13.42,61792.0,10.0928,10.1003,10.0853,10.0928,61792.0
2019-06-24 14:05:00,13.42,13.43,13.41,13.42,70613.0,10.0928,10.1003,10.0853,10.0928,70613.0
2019-06-24 14:10:00,13.42,13.45,13.42,13.44,26572.0,10.0928,10.1153,10.0928,10.1078,26572.0
2019-06-24 14:15:00,13.43,13.45,13.42,13.43,47802.0,10.1003,10.1153,10.0928,10.1003,47802.0
2019-06-24 14:20:00,13.44,13.45,13.43,13.44,14540.0,10.1078,10.1153,10.1003,10.1078,14540.0
2019-06-24 14:25:00,13.44,13.44,13.42,13.42,23487.0,10.1078,10.1078,10.0928,10.0928,23487.0
2019-06-24 14:30:00,13.43,13.43,13.41,13.42,49455.0,10.1003,10.1003,10.0853,10.0928,49455.0
2019-06-24 14:35:00,13.42,13.43,13.41,13.41,24417.0,10.0928,10.1003,10.0853,10.0853,24417.0
2019-06-24 14:40:00,13.42,13.43,13.4,13.4,31157.0,10.0928,10.1003,10.0777,10.0777,31157.0
2019-06-24 14:45:00,13.4,13.42,13.38,13.39,55992.0,10.0777,10.0928,10.0627,10.0702,55992.0
2019-06-24 14:50:00,13.39,13.41,13.39,13.41,20695.0,10.0702,10.0853,10.0702,10.0853,20695.0
2019-06-24 14:55:00,13.4,13.43,13.4,13.41,42359.0,10.0777,10.1003,10.0777,10.0853,42359.0
2019-06-24 15:00:00,13.42,13.43,13.41,13.43,16423.0,10.0928,10.1003,10.0853,10.1003,16423.0
2019-06-24 15:05:00,13.42,13.44,13.41,13.41,52323.0,10.0928,10.1078,10.0853,10.0853,52323.0
2019-06-24 15:10:00,13.42,13.44,13.41,13.42,95435.0,10.0928,10.1078,10.0853,10.0928,95435.0
2019-06-24 15:15:00,13.42,13.43,13.41,13.41,58646.0,10.0928,10.1003,10.0853,10.0853,58646.0
2019-06-24 15:20:00,13.41,13.42,13.4,13.41,90756.0,10.0853,10.0928,10.0777,10.0853,90756.0
2019-06-24 15:25:00,13.42,13.43,13.41,13.42,194486.0,10.0928,10.1003,10.0853,10.0928,194486.0
2019-06-24 15:30:00,13.42,13.44,13.41,13.43,150206.0,10.0928,10.1078,10.0853,10.1003,150206.0
2019-06-24 15:35:00,13.43,13.45,13.42,13.44,126129.0,10.1003,10.1153,10.0928,10.1078,126129.0
2019-06-24 15:40:00,13.44,13.45,13.41,13.41,179088.0,10.1078,10.1153,10.0853,10.0853,179088.0
2019-06-24 15:45:00,13.42,13.42,13.39,13.39,237548.0,10.0928,10.0928,10.0702,10.0702,237548.0
2019-06-24 15:50:00,13.4,13.4,13.37,13.38,210938.0,10.0777,10.0777,10.0552,10.0627,210938.0
2019-06-24 15:55:00,13.38,13.4,13.37,13.39,335397.0,10.0627,10.0777,10.0552,10.0702,335397.0
2019-06-25 09:30:00,13.38,13.4,13.3,13.32,165223.0,10.0627,10.0777,10.0025,10.0176,165223.0
2019-06-25 09:35:00,13.32,13.33,13.19,13.2,387149.0,10.0176,10.0251,9.9198,9.9273,387149.0
2019-06-25 09:40:00,13.19,13.19,13.13,13.19,326676.0,9.9198,9.9198,9.8747,9.9198,326676.0
2019-06-25 09:45:00,13.19,13.19,13.12,13.14,152207.0,9.9198,9.9198,9.8672,9.8822,152207.0
2019-06-25 09:50:00,13.14,13.19,13.13,13.17,126442.0,9.8822,9.9198,9.8747,9.9048,126442.0
2019-06-25 09:55:00,13.17,13.19,13.13,13.19,134302.0,9.9048,9.9198,9.8747,9.9198,134302.0
2019-06-25 10:00:00,13.19,13.22,13.18,13.19,252162.0,9.9198,9.9424,9.9123,9.9198,252162.0
2019-06-25 10:05:00,13.19,13.23,13.18,13.21,522314.0,9.9198,9.9499,9.9123,9.9348,522314.0
2019-06-25 10:10:00,13.21,13.24,13.19,13.23,1354995.0,9.9348,9.9574,9.9198,9.9499,1354995.0
2019-06-25 10:15:00,13.22,13.25,13.19,13.19,273802.0,9.9424,9.9649,9.9198,9.9198,273802.0
2019-06-25 10:20:00,13.19,13.2,13.16,13.19,168587.0,9.9198,9.9273,9.8972,9.9198,168587.0
2019-06-25 10:25:00,13.19,13.24,13.19,13.21,112203.0,9.9198,9.9574,9.9198,9.9348,112203.0
2019-06-25 10:30:00,13.21,13.27,13.2,13.24,164758.0,9.9348,9.98,9.9273,9.9574,164758.0
2019-06-25 10:35:00,13.25,13.26,13.22,13.26,104366.0,9.9649,9.9725,9.9424,9.9725,104366.0
2019-06-25 10:40:00,13.26,13.28,13.25,13.27,52299.0,9.9725,9.9875,9.9649,9.98,52299.0
2019-06-25 10:45:00,13.27,13.27,13.23,13.25,69120.0,9.98,9.98,9.9499,9.9649,69120.0
2019-06-25 10:50:00,13.24,13.28,13.23,13.25,95368.0,9.9574,9.9875,9.9499,9.9649,95368.0
2019-06-25 10:55:00,13.25,13.27,13.24,13.26,34552.0,9.9649,9.98,9.9574,9.9725,34552.0
2019-06-25 11:00:00,13.27,13.31,13.26,13.29,123752.0,9.98,10.0101,9.9725,9.995,123752.0
2019-06-25 11:05:00,13.29,13.29,13.27,13.28,69968.0,9.995,9.995,9.98,9.9875,69968.0
2019-06-25 11:10:00,13.28,13.3,13.26,13.27,162092.0,9.9875,10.0025,9.9725,9.98,162092.0
2019-06-25 11:15:00,13.27,13.33,13.25,13.32,252811.0,9.98,10.0251,9.9649,10.0176,252811.0
2019-06-25 11:20:00,13.32,13.34,13.31,13.32,76718.0,10.0176,10.0326,10.0101,10.0176,76718.0
2019-06-25 11:25:00,13.33,13.36,13.32,13.35,171936.0,10.0251,10.0477,10.0176,10.0401,171936.0
2019-06-25 11:30:00,13.36,13.36,13.33,13.34,165233.0,10.0477,10.0477,10.0251,10.0326,165233.0
2019-06-25 11:35:00,13.33,13.35,13.33,13.35,51108.0,10.0251,10.0401,10.0251,10.0401,51108.0
2019-06-25 11:40:00,13.35,13.35,13.33,13.35,67699.0,10.0401,10.0401,10.0251,10.0401,67699.0
2019-06-25 11:45:00,13.35,13.35,13.33,13.33,55611.0,10.0401,10.0401,10.0251,10.0251,55611.0
2019-06-25 11:50:00,13.33,13.36,13.33,13.35,60569.0,10.0251,10.0477,10.0251,10.0401,60569.0
2019-06-25 11:55:00,13.35,13.36,13.33,13.35,78284.0,10.0401,10.0477,10.0251,10.0401,78284.0
2019-06-25 12:00:00,13.34,13.35,13.33,13.34,50780.0,10.0326,10.0401,10.0251,10.0326,50780.0
2019-06-25 12:05:00,13.34,13.37,13.33,13.37,111364.0,10.0326,10.0552,10.0251,10.0552,111364.0
2019-06-25 12:10:00,13.37,13.4,13.36,13.38,79418.0,10.0552,10.0777,10.0477,10.0627,79418.0
2019-06-25 12:15:00,13.37,13.38,13.35,13.36,40850.0,10.0552,10.0627,10.0401,10.0477,40850.0
2019-06-25 12:20:00,13.36,13.36,13.35,13.36,27653.0,10.0477,10.0477,10.0401,10.0477,27653.0
2019-06-25 12:25:00,13.36,13.37,13.35,13.36,66712.0,10.0477,10.0552,10.0401,10.0477,66712.0
2019-06-25 12:30:00,13.36,13.37,13.35,13.36,40401.0,10.0477,10.0552,10.0401,10.0477,40401.0
2019-06-25 12:35:00,13.36,13.39,13.35,13.38,60978.0,10.0477,10.0702,10.0401,10.0627,60978.0
2019-06-25 12:40:00,13.39,13.43,13.37,13.43,337380.0,10.0702,10.1003,10.0552,10.1003,337380.0
2019-06-25 12:45:00,13.43,13.44,13.42,13.43,120645.0,10.1003,10.1078,10.0928,10.1003,120645.0
2019-06-25 12:50:00,13.43,13.44,13.41,13.42,58436.0,10.1003,10.1078,10.0853,10.0928,58436.0
2019-06-25 12:55:00,13.42,13.42,13.39,13.4,67429.0,10.0928,10.0928,10.0702,10.0777,67429.0
2019-06-25 13:00:00,13.4,13.42,13.38,13.4,93745.0,10.0777,10.0928,10.0627,10.0777,93745.0
2019-06-25 13:05:00,13.4,13.4,13.38,13.4,42554.0,10.0777,10.0777,10.0627,10.0777,42554.0
2019-06-25 13:10:00,13.4,13.41,13.39,13.41,125192.0,10.0777,10.0853,10.0702,10.0853,125192.0
2019-06-25 13:15:00,13.41,13.43,13.4,13.43,127431.0,10.0853,10.1003,10.0777,10.1003,127431.0
2019-06-25 13:20:00,13.43,13.44,13.42,13.44,91301.0,10.1003,10.1078,10.0928,10.1078,91301.0
2019-06-25 13:25:00,13.44,13.47,13.43,13.46,115181.0,10.1078,10.1304,10.1003,10.1229,115181.0
2019-06-25 13:30:00,13.45,13.46,13.42,13.43,50986.0,10.1153,10.1229,10.0928,10.1003,50986.0
2019-06-25 13:35:00,13.42,13.43,13.4,13.41,37062.0,10.0928,10.1003,10.0777,10.0853,37062.0
2019-06-25 13:40:00,13.41,13.44,13.4,13.44,48303.0,10.0853,10.1078,10.0777,10.1078,48303.0
2019-06-25 13:45:00,13.44,13.44,13.42,13.42,39208.0,10.1078,10.1078,10.0928,10.0928,39208.0
2019-06-25 13:50:00,13.43,13.43,13.41,13.42,40567.0,10.1003,10.1003,10.0853,10.0928,40567.0
2019-06-25 13:55:00,13.42,13.43,13.4,13.41,64950.0,10.0928,10.1003,10.0777,10.0853,64950.0
2019-06-25 14:00:00,13.4,13.43,13.4,13.42,56088.0,10.0777,10.1003,10.0777,10.0928,56088.0
2019-06-25 14:05:00,13.42,13.44,13.42,13.43,83543.0,10.0928,10.1078,10.0928,10.1003,83543.0
2019-06-25 14:10:00,13.42,13.44,13.42,13.44,36721.0,10.0928,10.1078,10.0928,10.1078,36721.0
2019-06-25 14:15:00,13.44,13.45,13.42,13.43,162193.0,10.1078,10.1153,10.0928,10.1003,162193.0
2019-06-25 14:20:00,13.42,13.43,13.38,13.38,59209.0,10.0928,10.1003,10.0627,10.0627,59209.0
2019-06-25 14:25:00,13.38,13.39,13.37,13.38,29536.0,10.0627,10.0702,10.0552,10.0627,29536.0
2019-06-25 14:30:00,13.38,13.39,13.36,13.37,63083.0,10.0627,10.0702,10.0477,10.0552,63083.0
2019-06-25 14:35:00,13.37,13.39,13.35,13.38,113284.0,10.0552,10.0702,10.0401,10.0627,113284.0
2019-06-25 14:40:00,13.38,13.4,13.38,13.38,47745.0,10.0627,10.0777,10.0627,10.0627,47745.0
2019-06-25 14:45:00,13.38,13.4,13.38,13.4,13400.0,10.0627,10.0777,10.0627,10.0777,13400.0
2019-06-25 14:50:00,13.4,13.4,13.39,13.4,39097.0,10.0777,10.0777,10.0702,10.0777,39097.0
2019-06-25 14:55:00,13.4,13.42,13.4,13.41,69240.0,10.0777,10.0928,10.0777,10.0853,69240.0
2019-06-25 15:00:00,13.41,13.41,13.4,13.41,48074.0,10.0853,10.0853,10.0777,10.0853,48074.0
2019-06-25 15:05:00,13.41,13.42,13.4,13.42,38544.0,10.0853,10.0928,10.0777,10.0928,38544.0
2019-06-25 15:10:00,13.42,13.42,13.38,13.41,88428.0,10.0928,10.0928,10.0627,10.0853,88428.0
2019-06-25 15:15:00,13.41,13.41,13.38,13.39,57236.0,10.0853,10.0853,10.0627,10.0702,57236.0
2019-06-25 15:20:00,13.39,13.41,13.38,13.41,90198.0,10.0702,10.0853,10.0627,10.0853,90198.0
2019-06-25 15:25:00,13.41,13.44,13.4,13.43,151757.0,10.0853,10.1078,10.0777,10.1003,151757.0
2019-06-25 15:30:00,13.44,13.44,13.42,13.43,105836.0,10.1078,10.1078,10.0928,10.1003,105836.0
2019-06-25 15:35:00,13.43,13.47,13.42,13.46,332052.0,10.1003,10.1304,10.0928,10.1229,332052.0
2019-06-25 15:40:00,13.45,13.45,13.41,13.42,173134.0,10.1153,10.1153,10.0853,10.0928,173134.0
2019-06-25 15:45:00,13.41,13.44,13.4,13.41,255133.0,10.0853,10.1078,10.0777,10.0853,255133.0
2019-06-25 15:50:00,13.42,13.42,13.38,13.38,340020.0,10.0928,10.0928,10.0627,10.0627,340020.0
2019-06-25 15:55:00,13.38,13.42,13.36,13.42,698651.0,10.0627,10.0928,10.0477,10.0928,698651.0
2019-06-26 09:30:00,13.51,13.55,13.4,13.49,224535.0,10.1605,10.1906,10.0777,10.1454,224535.0
2019-06-26 09:35:00,13.49,13.61,13.49,13.57,298438.0,10.1454,10.2357,10.1454,10.2056,298438.0
2019-06-26 09:40:00,13.57,13.58,13.51,13.53,125159.0,10.2056,10.2131,10.1605,10.1755,125159.0
2019-06-26 09:45:00,13.53,13.53,13.48,13.51,124605.0,10.1755,10.1755,10.1379,10.1605,124605.0
2019-06-26 09:50:00,13.51,13.54,13.5,13.51,91515.0,10.1605,10.183,10.1529,10.1605,91515.0
2019-06-26 09:55:00,13.52,13.58,13.51,13.58,128919.0,10.168,10.2131,10.1605,10.2131,128919.0
2019-06-26 10:00:00,13.58,13.6,13.56,13.6,172999.0,10.2131,10.2282,10.1981,10.2282,172999.0
2019-06-26 10:05:00,13.6,13.64,13.59,13.6,277722.0,10.2282,10.2582,10.2206,10.2282,277722.0
2019-06-26 10:10:00,13.61,13.61,13.56,13.57,94984.0,10.2357,10.2357,10.1981,10.2056,94984.0
2019-06-26 10:15:00,13.57,13.65,13.56,13.65,132823.0,10.2056,10.2658,10.1981,10.2658,132823.0
2019-06-26 10:20:00,13.64,13.67,13.63,13.63,936032.0,10.2582,10.2808,10.2507,10.2507,936032.0
2019-06-26 10:25:00,13.64,13.68,13.63,13.67,107084.0,10.2582,10.2883,10.2507,10.2808,107084.0
2019-06-26 10:30:00,13.68,13.69,13.66,13.67,101816.0,10.2883,10.2958,10.2733,10.2808,101816.0
2019-06-26 10:35:00,13.66,13.69,13.64,13.67,167138.0,10.2733,10.2958,10.2582,10.2808,167138.0
2019-06-26 10:40:00,13.67,13.67,13.63,13.64,154078.0,10.2808,10.2808,10.2507,10.2582,154078.0
2019-06-26 10:45:00,13.64,13.65,13.61,13.64,182879.0,10.2582,10.2658,10.2357,10.2582,182879.0
2019-06-26 10:50:00,13.64,13.64,13.6,13.62,55210.0,10.2582,10.2582,10.2282,10.2432,55210.0
2019-06-26 10:55:00,13.62,13.62,13.59,13.61,64689.0,10.2432,10.2432,10.2206,10.2357,64689.0
2019-06-26 11:00:00,13.61,13.68,13.61,13.67,151957.0,10.2357,10.2883,10.2357,10.2808,151957.0
2019-06-26 11:05:00,13.67,13.67,13.63,13.65,54876.0,10.2808,10.2808,10.2507,10.2658,54876.0
2019-06-26 11:10:00,13.65,13.65,13.58,13.58,52743.0,10.2658,10.2658,10.2131,10.2131,52743.0
2019-06-26 11:15:00,13.58,13.6,13.57,13.59,151150.0,10.2131,10.2282,10.2056,10.2206,151150.0
2019-06-26 11:20:00,13.59,13.59,13.55,13.56,92578.0,10.2206,10.2206,10.1906,10.1981,92578.0
2019-06-26 11:25:00,13.56,13.58,13.53,13.54,203967.0,10.1981,10.2131,10.1755,10.183,203967.0
2019-06-26 11:30:00,13.54,13.57,13.54,13.56,113185.0,10.183,10.2056,10.183,10.1981,113185.0
2019-06-26 11:35:00,13.56,13.57,13.55,13.56,42639.0,10.1981,10.2056,10.1906,10.1981,42639.0
2019-06-26 11:40:00,13.56,13.57,13.54,13.54,181444.0,10.1981,10.2056,10.183,10.183,181444.0
2019-06-26 11:45:00,13.54,13.55,13.53,13.53,261079.0,10.183,10.1906,10.1755,10.1755,261079.0
2019-06-26 11:50:00,13.53,13.54,13.51,13.52,87602.0,10.1755,10.183,10.1605,10.168,87602.0
2019-06-26 11:55:00,13.52,13.53,13.52,13.53,209645.0,10.168,10.1755,10.168,10.1755,209645.0
2019-06-26 12:00:00,13.53,13.54,13.51,13.51,146972.0,10.1755,10.183,10.1605,10.1605,146972.0
2019-06-26 12:05:00,13.51,13.53,13.51,13.53,174843.0,10.1605,10.1755,10.1605,10.1755,174843.0
2019-06-26 12:10:00,13.53,13.53,13.5,13.51,615740.0,10.1755,10.1755,10.1529,10.1605,615740.0
2019-06-26 12:15:00,13.51,13.54,13.5,13.54,105327.0,10.1605,10.183,10.1529,10.183,105327.0
2019-06-26 12:20:00,13.54,13.54,13.52,13.54,115210.0,10.183,10.183,10.168,10.183,115210.0
2019-06-26 12:25:00,13.54,13.55,13.52,13.53,39225.0,10.183,10.1906,10.168,10.1755,39225.0
2019-06-26 12:30:00,13.53,13.53,13.5,13.5,22667.0,10.1755,10.1755,10.1529,10.1529,22667.0
2019-06-26 12:35:00,13.51,13.51,13.47,13.48,58100.0,10.1605,10.1605,10.1304,10.1379,58100.0
2019-06-26 12:40:00,13.48,13.5,13.47,13.5,37136.0,10.1379,10.1529,10.1304,10.1529,37136.0
2019-06-26 12:45:00,13.49,13.5,13.48,13.49,47669.0,10.1454,10.1529,10.1379,10.1454,47669.0
2019-06-26 12:50:00,13.49,13.49,13.47,13.49,38965.0,10.1454,10.1454,10.1304,10.1454,38965.0
2019-06-26 12:55:00,13.49,13.51,13.48,13.49,64635.0,10.1454,10.1605,10.1379,10.1454,64635.0
2019-06-26 13:00:00,13.49,13.5,13.47,13.47,62149.0,10.1454,10.1529,10.1304,10.1304,62149.0
2019-06-26 13:05:00,13.47,13.48,13.46,13.46,15185.0,10.1304,10.1379,10.1229,10.1229,15185.0
2019-06-26 13:10:00,13.46,13.48,13.46,13.47,93676.0,10.1229,10.1379,10.1229,10.1304,93676.0
2019-06-26 13:15:00,13.46,13.48,13.45,13.46,51961.0,10.1229,10.1379,10.1153,10.1229,51961.0
2019-06-26 13:20:00,13.46,13.47,13.44,13.45,109359.0,10.1229,10.1304,10.1078,10.1153,109359.0
2019-06-26 13:25:00,13.45,13.46,13.43,13.43,62545.0,10.1153,10.1229,10.1003,10.1003,62545.0
2019-06-26 13:30:00,13.44,13.45,13.42,13.45,1361230.0,10.1078,10.1153,10.0928,10.1153,1361230.0
2019-06-26 13:35:00,13.45,13.48,13.44,13.48,84901.0,10.1153,10.1379,10.1078,10.1379,84901.0
2019-06-26 13:40:00,13.48,13.49,13.46,13.48,32091.0,10.1379,10.1454,10.1229,10.1379,32091.0
2019-06-26 13:45:00,13.49,13.5,13.47,13.5,49932.0,10.1454,10.1529,10.1304,10.1529,49932.0
2019-06-26 13:50:00,13.5,13.5,13.48,13.48,52278.0,10.1529,10.1529,10.1379,10.1379,52278.0
2019-06-26 13:55:00,13.49,13.51,13.48,13.51,85388.0,10.1454,10.1605,10.1379,10.1605,85388.0
2019-06-26 14:00:00,13.51,13.52,13.5,13.51,88681.0,10.1605,10.168,10.1529,10.1605,88681.0
2019-06-26 14:05:00,13.51,13.51,13.48,13.49,68223.0,10.1605,10.1605,10.1379,10.1454,68223.0
2019-06-26 14:10:00,13.49,13.51,13.49,13.5,77940.0,10.1454,10.1605,10.1454,10.1529,77940.0
2019-06-26 14:15:00,13.5,13.51,13.48,13.5,34401.0,10.1529,10.1605,10.1379,10.1529,34401.0
2019-06-26 14:20:00,13.5,13.52,13.5,13.51,125181.0,10.1529,10.168,10.1529,10.1605,125181.0
2019-06-26 14:25:00,13.51,13.53,13.51,13.53,61340.0,10.1605,10.1755,10.1605,10.1755,61340.0
2019-06-26 14:30:00,13.53,13.54,13.51,13.53,77090.0,10.1755,10.183,10.1605,10.1755,77090.0
2019-06-26 14:35:00,13.53,13.54,13.5,13.51,262479.0,10.1755,10.183,10.1529,10.1605,262479.0
2019-06-26 14:40:00,13.51,13.53,13.49,13.53,306216.0,10.1605,10.1755,10.1454,10.1755,306216.0
2019-06-26 14:45:00,13.53,13.53,13.51,13.52,110990.0,10.1755,10.1755,10.1605,10.168,110990.0
2019-06-26 14:50:00,13.52,13.52,13.5,13.51,35171.0,10.168,10.168,10.1529,10.1605,35171.0
2019-06-26 14:55:00,13.51,13.52,13.5,13.52,93443.0,10.1605,10.168,10.1529,10.168,93443.0
2019-06-26 15:00:00,13.53,13.53,13.5,13.51,133618.0,10.1755,10.1755,10.1529,10.1605,133618.0
2019-06-26 15:05:00,13.51,13.52,13.49,13.49,183063.0,10.1605,10.168,10.1454,10.1454,183063.0
2019-06-26 15:10:00,13.49,13.5,13.47,13.48,420077.0,10.1454,10.1529,10.1304,10.1379,420077.0
2019-06-26 15:15:00,13.48,13.48,13.45,13.45,81358.0,10.1379,10.1379,10.1153,10.1153,81358.0
2019-06-26 15:20:00,13.45,13.46,13.44,13.46,128111.0,10.1153,10.1229,10.1078,10.1229,128111.0
2019-06-26 15:25:00,13.46,13.47,13.45,13.46,73066.0,10.1229,10.1304,10.1153,10.1229,73066.0
2019-06-26 15:30:00,13.46,13.49,13.45,13.49,206033.0,10.1229,10.1454,10.1153,10.1454,206033.0
2019-06-26 15:35:00,13.48,13.49,13.46,13.48,143927.0,10.1379,10.1454,10.1229,10.1379,143927.0
2019-06-26 15:40:00,13.48,13.48,13.47,13.48,56880.0,10.1379,10.1379,10.1304,10.1379,56880.0
2019-06-26 15:45:00,13.48,13.49,13.46,13.49,219787.0,10.1379,10.1454,10.1229,10.1454,219787.0
2019-06-26 15:50:00,13.49,13.5,13.46,13.49,382032.0,10.1454,10.1529,10.1229,10.1454,382032.0
2019-06-26 15:55:00,13.49,13.49,13.45,13.45,475060.0,10.1454,10.1454,10.1153,10.1153,475060.0
2019-06-27 09:30:00,13.52,13.62,13.48,13.6,310133.0,10.168,10.2432,10.1379,10.2282,310133.0
2019-06-27 09:35:00,13.6,13.69,13.58,13.66,274348.0,10.2282,10.2958,10.2131,10.2733,274348.0
2019-06-27 09:40:00,13.65,13.71,13.63,13.68,160307.0,10.2658,10.3109,10.2507,10.2883,160307.0
2019-06-27 09:45:00,13.68,13.74,13.67,13.72,101454.0,10.2883,10.3334,10.2808,10.3184,101454.0
2019-06-27 09:50:00,13.72,13.75,13.72,13.74,68533.0,10.3184,10.341,10.3184,10.3334,68533.0
2019-06-27 09:55:00,13.73,13.75,13.72,13.74,95742.0,10.3259,10.341,10.3184,10.3334,95742.0
2019-06-27 10:00:00,13.74,13.76,13.66,13.67,128955.0,10.3334,10.3485,10.2733,10.2808,128955.0
2019-06-27 10:05:00,13.67,13.67,13.61,13.63,118416.0,10.2808,10.2808,10.2357,10.2507,118416.0
2019-06-27 10:10:00,13.64,13.69,13.63,13.67,49822.0,10.2582,10.2958,10.2507,10.2808,49822.0
2019-06-27 10:15:00,13.67,13.69,13.65,13.69,55729.0,10.2808,10.2958,10.2658,10.2958,55729.0
2019-06-27 10:20:00,13.69,13.71,13.68,13.69,34052.0,10.2958,10.3109,10.2883,10.2958,34052.0
2019-06-27 10:25:00,13.69,13.7,13.67,13.7,25073.0,10.2958,10.3034,10.2808,10.3034,25073.0
2019-06-27 10:30:00,13.69,13.7,13.66,13.67,46957.0,10.2958,10.3034,10.2733,10.2808,46957.0
2019-06-27 10:35:00,13.67,13.71,13.66,13.7,1123408.0,10.2808,10.3109,10.2733,10.3034,1123408.0
2019-06-27 10:40:00,13.7,13.72,13.69,13.72,26426.0,10.3034,10.3184,10.2958,10.3184,26426.0
2019-06-27 10:45:00,13.72,13.73,13.69,13.7,69528.0,10.3184,10.3259,10.2958,10.3034,69528.0
2019-06-27 10:50:00,13.7,13.72,13.7,13.71,56722.0,10.3034,10.3184,10.3034,10.3109,56722.0
2019-06-27 10:55:00,13.71,13.72,13.69,13.69,14826.0,10.3109,10.3184,10.2958,10.2958,14826.0
2019-06-27 11:00:00,13.69,13.7,13.65,13.66,181425.0,10.2958,10.3034,10.2658,10.2733,181425.0
2019-06-27 11:05:00,13.65,13.66,13.64,13.64,146522.0,10.2658,10.2733,10.2582,10.2582,146522.0
2019-06-27 11:10:00,13.64,13.66,13.63,13.63,204765.0,10.2582,10.2733,10.2507,10.2507,204765.0
2019-06-27 11:15:00,13.64,13.64,13.58,13.59,189838.0,10.2582,10.2582,10.2131,10.2206,189838.0
2019-06-27 11:20:00,13.59,13.62,13.58,13.61,289141.0,10.2206,10.2432,10.2131,10.2357,289141.0
2019-06-27 11:25:00,13.61,13.65,13.61,13.65,53563.0,10.2357,10.2658,10.2357,10.2658,53563.0
2019-06-27 11:30:00,13.65,13.65,13.6,13.63,100733.0,10.2658,10.2658,10.2282,10.2507,100733.0
2019-06-27 11:35:00,13.63,13.69,13.62,13.67,218917.0,10.2507,10.2958,10.2432,10.2808,218917.0
2019-06-27 11:40:00,13.67,13.74,13.67,13.71,316411.0,10.2808,10.3334,10.2808,10.3109,316411.0
2019-06-27 11:45:00,13.71,13.72,13.69,13.71,119708.0,10.3109,10.3184,10.2958,10.3109,119708.0
2019-06-27 11:50:00,13.71,13.72,13.68,13.68,52995.0,10.3109,10.3184,10.2883,10.2883,52995.0
2019-06-27 11:55:00,13.68,13.69,13.66,13.66,28159.0,10.2883,10.2958,10.2733,10.2733,28159.0
2019-06-27 12:00:00,13.66,13.68,13.65,13.66,49438.0,10.2733,10.2883,10.2658,10.2733,49438.0
2019-06-27 12:05:00,13.67,13.68,13.66,13.68,49156.0,10.2808,10.2883,10.2733,10.2883,49156.0
2019-06-27 12:10:00,13.67,13.69,13.65,13.68,80005.0,10.2808,10.2958,10.2658,10.2883,80005.0
2019-06-27 12:15:00,13.69,13.7,13.68,13.69,109654.0,10.2958,10.3034,10.2883,10.2958,109654.0
2019-06-27 12:20:00,13.7,13.7,13.67,13.7,84624.0,10.3034,10.3034,10.2808,10.3034,84624.0
2019-06-27 12:25:00,13.69,13.72,13.69,13.7,225924.0,10.2958,10.3184,10.2958,10.3034,225924.0
2019-06-27 12:30:00,13.7,13.7,13.68,13.69,106839.0,10.3034,10.3034,10.2883,10.2958,106839.0
2019-06-27 12:35:00,13.7,13.71,13.69,13.71,103995.0,10.3034,10.3109,10.2958,10.3109,103995.0
2019-06-27 12:40:00,13.71,13.72,13.7,13.71,61368.0,10.3109,10.3184,10.3034,10.3109,61368.0
2019-06-27 12:45:00,13.71,13.72,13.7,13.71,46865.0,10.3109,10.3184,10.3034,10.3109,46865.0
2019-06-27 12:50:00,13.71,13.72,13.7,13.71,41022.0,10.3109,10.3184,10.3034,10.3109,41022.0
2019-06-27 12:55:00,13.71,13.72,13.7,13.71,64644.0,10.3109,10.3184,10.3034,10.3109,64644.0
2019-06-27 13:00:00,13.71,13.72,13.7,13.72,63000.0,10.3109,10.3184,10.3034,10.3184,63000.0
2019-06-27 13:05:00,13.72,13.72,13.7,13.7,25238.0,10.3184,10.3184,10.3034,10.3034,25238.0
2019-06-27 13:10:00,13.7,13.71,13.69,13.69,102732.0,10.3034,10.3109,10.2958,10.2958,102732.0
2019-06-27 13:15:00,13.69,13.7,13.68,13.68,61875.0,10.2958,10.3034,10.2883,10.2883,61875.0
2019-06-27 13:20:00,13.68,13.7,13.67,13.69,79748.0,10.2883,10.3034,10.2808,10.2958,79748.0
2019-06-27 13:25:00,13.69,13.69,13.67,13.68,75882.0,10.2958,10.2958,10.2808,10.2883,75882.0
2019-06-27 13:30:00,13.67,13.69,13.66,13.69,36619.0,10.2808,10.2958,10.2733,10.2958,36619.0
2019-06-27 13:35:00,13.68,13.69,13.67,13.67,44298.0,10.2883,10.2958,10.2808,10.2808,44298.0
2019-06-27 13:40:00,13.68,13.69,13.66,13.69,23670.0,10.2883,10.2958,10.2733,10.2958,23670.0
2019-06-27 13:45:00,13.69,13.7,13.68,13.69,160902.0,10.2958,10.3034,10.2883,10.2958,160902.0
2019-06-27 13:50:00,13.69,13.7,13.68,13.69,35253.0,10.2958,10.3034,10.2883,10.2958,35253.0
2019-06-27 13:55:00,13.69,13.71,13.68,13.7,169980.0,10.2958,10.3109,10.2883,10.3034,169980.0
2019-06-27 14:00:00,13.7,13.7,13.68,13.7,87076.0,10.3034,10.3034,10.2883,10.3034,87076.0
2019-06-27 14:05:00,13.7,13.72,13.69,13.7,92993.0,10.3034,10.3184,10.2958,10.3034,92993.0
2019-06-27 14:10:00,13.69,13.71,13.69,13.71,28563.0,10.2958,10.3109,10.2958,10.3109,28563.0
2019-06-27 14:15:00,13.71,13.71,13.69,13.71,37559.0,10.3109,10.3109,10.2958,10.3109,37559.0
2019-06-27 14:20:00,13.71,13.71,13.68,13.68,89282.0,10.3109,10.3109,10.2883,10.2883,89282.0
2019-06-27 14:25:00,13.69,13.69,13.67,13.68,74091.0,10.2958,10.2958,10.2808,10.2883,74091.0
2019-06-27 14:30:00,13.68,13.69,13.66,13.67,40674.0,10.2883,10.2958,10.2733,10.2808,40674.0
2019-06-27 14:35:00,13.66,13.66,13.64,13.65,82830.0,10.2733,10.2733,10.2582,10.2658,82830.0
2019-06-27 14:40:00,13.64,13.65,13.63,13.64,47706.0,10.2582,10.2658,10.2507,10.2582,47706.0
2019-06-27 14:45:00,13.65,13.66,13.64,13.65,45374.0,10.2658,10.2733,10.2582,10.2658,45374.0
2019-06-27 14:50:00,13.65,13.65,13.62,13.63,146169.0,10.2658,10.2658,10.2432,10.2507,146169.0
2019-06-27 14:55:00,13.63,13.63,13.61,13.62,35757.0,10.2507,10.2507,10.2357,10.2432,35757.0
2019-06-27 15:00:00,13.61,13.63,13.6,13.62,117541.0,10.2357,10.2507,10.2282,10.2432,117541.0
2019-06-27 15:05:00,13.62,13.65,13.62,13.65,35143.0,10.2432,10.2658,10.2432,10.2658,35143.0
2019-06-27 15:10:00,13.65,13.66,13.64,13.66,26042.0,10.2658,10.2733,10.2582,10.2733,26042.0
2019-06-27 15:15:00,13.66,13.66,13.63,13.65,136499.0,10.2733,10.2733,10.2507,10.2658,136499.0
2019-06-27 15:20:00,13.65,13.67,13.64,13.64,51575.0,10.2658,10.2808,10.2582,10.2582,51575.0
2019-06-27 15:25:00,13.65,13.66,13.64,13.66,55302.0,10.2658,10.2733,10.2582,10.2733,55302.0
2019-06-27 15:30:00,13.65,13.66,13.63,13.65,166974.0,10.2658,10.2733,10.2507,10.2658,166974.0
2019-06-27 15:35:00,13.65,13.68,13.65,13.67,95757.0,10.2658,10.2883,10.2658,10.2808,95757.0
2019-06-27 15:40:00,13.67,13.68,13.65,13.68,103282.0,10.2808,10.2883,10.2658,10.2883,103282.0
2019-06-27 15:45:00,13.68,13.68,13.65,13.65,99993.0,10.2883,10.2883,10.2658,10.2658,99993.0
2019-06-27 15:50:00,13.65,13.7,13.65,13.69,226084.0,10.2658,10.3034,10.2658,10.2958,226084.0
2019-06-27 15:55:00,13.69,13.7,13.64,13.65,800528.0,10.2958,10.3034,10.2582,10.2658,800528.0
2019-06-28 09:30:00,13.82,13.92,13.81,13.9,374652.0,10.3936,10.4688,10.3861,10.4538,374652.0
2019-06-28 09:35:00,13.91,14.0,13.89,13.96,623416.0,10.4613,10.529,10.4463,10.4989,623416.0
2019-06-28 09:40:00,13.97,13.98,13.82,13.84,286419.0,10.5064,10.5139,10.3936,10.4087,286419.0
2019-06-28 09:45:00,13.83,13.83,13.73,13.74,421202.0,10.4011,10.4011,10.3259,10.3334,421202.0
2019-06-28 09:50:00,13.74,13.77,13.72,13.72,223884.0,10.3334,10.356,10.3184,10.3184,223884.0
2019-06-28 09:55:00,13.72,13.76,13.67,13.68,312428.0,10.3184,10.3485,10.2808,10.2883,312428.0
2019-06-28 10:00:00,13.69,13.71,13.65,13.67,158968.0,10.2958,10.3109,10.2658,10.2808,158968.0
2019-06-28 10:05:00,13.68,13.72,13.67,13.7,127630.0,10.2883,10.3184,10.2808,10.3034,127630.0
2019-06-28 10:10:00,13.7,13.72,13.67,13.67,253539.0,10.3034,10.3184,10.2808,10.2808,253539.0
2019-06-28 10:15:00,13.67,13.67,13.64,13.65,82273.0,10.2808,10.2808,10.2582,10.2658,82273.0
2019-06-28 10:20:00,13.65,13.66,13.61,13.62,64714.0,10.2658,10.2733,10.2357,10.2432,64714.0
2019-06-28 10:25:00,13.61,13.62,13.59,13.6,81855.0,10.2357,10.2432,10.2206,10.2282,81855.0
2019-06-28 10:30:00,13.6,13.61,13.56,13.56,257376.0,10.2282,10.2357,10.1981,10.1981,257376.0
2019-06-28 10:35:00,13.56,13.6,13.56,13.57,231619.0,10.1981,10.2282,10.1981,10.2056,231619.0
2019-06-28 10:40:00,13.58,13.62,13.57,13.58,425901.0,10.2131,10.2432,10.2056,10.2131,425901.0
2019-06-28 10:45:00,13.59,13.65,13.57,13.65,67010.0,10.2206,10.2658,10.2056,10.2658,67010.0
2019-06-28 10:50:00,13.65,13.67,13.64,13.66,71685.0,10.2658,10.2808,10.2582,10.2733,71685.0
2019-06-28 10:55:00,13.65,13.69,13.64,13.69,126611.0,10.2658,10.2958,10.2582,10.2958,126611.0
2019-06-28 11:00:00,13.69,13.72,13.68,13.68,195121.0,10.2958,10.3184,10.2883,10.2883,195121.0
2019-06-28 11:05:00,13.68,13.7,13.67,13.7,75606.0,10.2883,10.3034,10.2808,10.3034,75606.0
2019-06-28 11:10:00,13.7,13.73,13.69,13.71,46979.0,10.3034,10.3259,10.2958,10.3109,46979.0
2019-06-28 11:15:00,13.71,13.75,13.71,13.74,39428.0,10.3109,10.341,10.3109,10.3334,39428.0
2019-06-28 11:20:00,13.74,13.75,13.73,13.74,90275.0,10.3334,10.341,10.3259,10.3334,90275.0
2019-06-28 11:25:00,13.74,13.8,13.74,13.78,80921.0,10.3334,10.3786,10.3334,10.3635,80921.0
2019-06-28 11:30:00,13.77,13.79,13.76,13.79,129547.0,10.356,10.3711,10.3485,10.3711,129547.0
2019-06-28 11:35:00,13.78,13.8,13.78,13.78,48538.0,10.3635,10.3786,10.3635,10.3635,48538.0
2019-06-28 11:40:00,13.78,13.81,13.77,13.78,71475.0,10.3635,10.3861,10.356,10.3635,71475.0
2019-06-28 11:45:00,13.79,13.79,13.77,13.78,198037.0,10.3711,10.3711,10.356,10.3635,198037.0
2019-06-28 11:50:00,13.79,13.79,13.76,13.76,103786.0,10.3711,10.3711,10.3485,10.3485,103786.0
2019-06-28 11:55:00,13.77,13.8,13.76,13.79,107016.0,10.356,10.3786,10.3485,10.3711,107016.0
2019-06-28 12:00:00,13.79,13.79,13.77,13.78,45832.0,10.3711,10.3711,10.356,10.3635,45832.0
2019-06-28 12:05:00,13.78,13.79,13.74,13.75,201257.0,10.3635,10.3711,10.3334,10.341,201257.0
2019-06-28 12:10:00,13.75,13.77,13.74,13.75,36013.0,10.341,10.356,10.3334,10.341,36013.0
2019-06-28 12:15:00,13.75,13.76,13.74,13.75,106160.0,10.341,10.3485,10.3334,10.341,106160.0
2019-06-28 12:20:00,13.76,13.77,13.74,13.76,176902.0,10.3485,10.356,10.3334,10.3485,176902.0
2019-06-28 12:25:00,13.76,13.77,13.75,13.77,85878.0,10.3485,10.356,10.341,10.356,85878.0
2019-06-28 12:30:00,13.77,13.78,13.76,13.78,65104.0,10.356,10.3635,10.3485,10.3635,65104.0
2019-06-28 12:35:00,13.78,13.78,13.76,13.77,79917.0,10.3635,10.3635,10.3485,10.356,79917.0
2019-06-28 12:40:00,13.77,13.77,13.76,13.77,52632.0,10.356,10.356,10.3485,10.356,52632.0
2019-06-28 12:45:00,13.77,13.77,13.75,13.77,32411.0,10.356,10.356,10.341,10.356,32411.0
2019-06-28 12:50:00,13.77,13.77,13.76,13.76,40366.0,10.356,10.356,10.3485,10.3485,40366.0
2019-06-28 12:55:00,13.77,13.78,13.76,13.76,25215.0,10.356,10.3635,10.3485,10.3485,25215.0
2019-06-28 13:00:00,13.77,13.77,13.75,13.77,43988.0,10.356,10.356,10.341,10.356,43988.0
2019-06-28 13:05:00,13.77,13.78,13.76,13.76,47145.0,10.356,10.3635,10.3485,10.3485,47145.0
2019-06-28 13:10:00,13.77,13.77,13.75,13.76,70974.0,10.356,10.356,10.341,10.3485,70974.0
2019-06-28 13:15:00,13.77,13.77,13.75,13.76,44060.0,10.356,10.356,10.341,10.3485,44060.0
2019-06-28 13:20:00,13.77,13.77,13.75,13.75,18954.0,10.356,10.356,10.341,10.341,18954.0
2019-06-28 13:25:00,13.76,13.78,13.75,13.78,23563.0,10.3485,10.3635,10.341,10.3635,23563.0
2019-06-28 13:30:00,13.78,13.79,13.77,13.79,26509.0,10.3635,10.3711,10.356,10.3711,26509.0
2019-06-28 13:35:00,13.79,13.8,13.78,13.79,121811.0,10.3711,10.3786,10.3635,10.3711,121811.0
2019-06-28 13:40:00,13.79,13.8,13.77,13.77,47275.0,10.3711,10.3786,10.356,10.356,47275.0
2019-06-28 13:45:00,13.77,13.79,13.76,13.79,37426.0,10.356,10.3711,10.3485,10.3711,37426.0
2019-06-28 13:50:00,13.79,13.79,13.76,13.78,82115.0,10.3711,10.3711,10.3485,10.3635,82115.0
2019-06-28 13:55:00,13.78,13.8,13.77,13.79,52593.0,10.3635,10.3786,10.356,10.3711,52593.0
2019-06-28 14:00:00,13.8,13.81,13.79,13.8,42380.0,10.3786,10.3861,10.3711,10.3786,42380.0
2019-06-28 14:05:00,13.81,13.82,13.8,13.8,247784.0,10.3861,10.3936,10.3786,10.3786,247784.0
2019-06-28 14:10:00,13.8,13.81,13.79,13.79,72980.0,10.3786,10.3861,10.3711,10.3711,72980.0
2019-06-28 14:15:00,13.79,13.8,13.77,13.78,83485.0,10.3711,10.3786,10.356,10.3635,83485.0
2019-06-28 14:20:00,13.78,13.8,13.77,13.79,110947.0,10.3635,10.3786,10.356,10.3711,110947.0
2019-06-28 14:25:00,13.8,13.81,13.79,13.81,33571.0,10.3786,10.3861,10.3711,10.3861,33571.0
2019-06-28 14:30:00,13.81,13.81,13.78,13.79,173913.0,10.3861,10.3861,10.3635,10.3711,173913.0
2019-06-28 14:35:00,13.79,13.8,13.78,13.78,50503.0,10.3711,10.3786,10.3635,10.3635,50503.0
2019-06-28 14:40:00,13.79,13.8,13.78,13.78,43351.0,10.3711,10.3786,10.3635,10.3635,43351.0
2019-06-28 14:45:00,13.78,13.78,13.77,13.77,54824.0,10.3635,10.3635,10.356,10.356,54824.0
2019-06-28 14:50:00,13.78,13.78,13.76,13.77,112534.0,10.3635,10.3635,10.3485,10.356,112534.0
2019-06-28 14:55:00,13.76,13.78,13.76,13.77,71631.0,10.3485,10.3635,10.3485,10.356,71631.0
2019-06-28 15:00:00,13.77,13.78,13.76,13.78,60690.0,10.356,10.3635,10.3485,10.3635,60690.0
2019-06-28 15:05:00,13.78,13.78,13.76,13.78,81139.0,10.3635,10.3635,10.3485,10.3635,81139.0
2019-06-28 15:10:00,13.78,13.79,13.77,13.79,38167.0,10.3635,10.3711,10.356,10.3711,38167.0
2019-06-28 15:15:00,13.79,13.81,13.79,13.79,93109.0,10.3711,10.3861,10.3711,10.3711,93109.0
2019-06-28 15:20:00,13.79,13.81,13.78,13.79,116591.0,10.3711,10.3861,10.3635,10.3711,116591.0
2019-06-28 15:25:00,13.79,13.8,13.78,13.79,49468.0,10.3711,10.3786,10.3635,10.3711,49468.0
2019-06-28 15:30:00,13.8,13.81,13.78,13.8,216445.0,10.3786,10.3861,10.3635,10.3786,216445.0
2019-06-28 15:35:00,13.79,13.8,13.77,13.79,141823.0,10.3711,10.3786,10.356,10.3711,141823.0
2019-06-28 15:40:00,13.8,13.81,13.79,13.79,149297.0,10.3786,10.3861,10.3711,10.3711,149297.0
2019-06-28 15:45:00,13.79,13.8,13.74,13.78,390218.0,10.3711,10.3786,10.3334,10.3635,390218.0
2019-06-28 15:50:00,13.78,13.79,13.76,13.78,443716.0,10.3635,10.3711,10.3485,10.3635,443716.0
2019-06-28 15:55:00,13.79,13.84,13.78,13.82,1101155.0,10.3711,10.4087,10.3635,10.3936,1101155.0
2019-07-01 09:30:00,14.01,14.06,13.93,13.95,423661.0,10.5365,10.5741,10.4763,10.4914,423661.0
2019-07-01 09:35:00,13.96,14.0,13.92,14.0,154525.0,10.4989,10.529,10.4688,10.529,154525.0
2019-07-01 09:40:00,14.0,14.03,13.95,13.97,183440.0,10.529,10.5515,10.4914,10.5064,183440.0
2019-07-01 09:45:00,13.97,13.98,13.92,13.95,134264.0,10.5064,10.5139,10.4688,10.4914,134264.0
2019-07-01 09:50:00,13.96,13.98,13.93,13.96,98884.0,10.4989,10.5139,10.4763,10.4989,98884.0
2019-07-01 09:55:00,13.96,13.97,13.93,13.95,103465.0,10.4989,10.5064,10.4763,10.4914,103465.0
2019-07-01 10:00:00,13.95,14.02,13.95,13.96,242039.0,10.4914,10.544,10.4914,10.4989,242039.0
2019-07-01 10:05:00,13.96,13.99,13.94,13.97,50793.0,10.4989,10.5215,10.4839,10.5064,50793.0
2019-07-01 10:10:00,13.98,13.98,13.95,13.97,96003.0,10.5139,10.5139,10.4914,10.5064,96003.0
2019-07-01 10:15:00,13.97,13.99,13.96,13.97,71890.0,10.5064,10.5215,10.4989,10.5064,71890.0
2019-07-01 10:20:00,13.97,13.99,13.92,13.93,87573.0,10.5064,10.5215,10.4688,10.4763,87573.0
2019-07-01 10:25:00,13.93,13.94,13.91,13.92,65380.0,10.4763,10.4839,10.4613,10.4688,65380.0
2019-07-01 10:30:00,13.91,13.92,13.86,13.88,77156.0,10.4613,10.4688,10.4237,10.4387,77156.0
2019-07-01 10:35:00,13.88,13.91,13.87,13.9,194118.0,10.4387,10.4613,10.4312,10.4538,194118.0
2019-07-01 10:40:00,13.9,13.93,13.89,13.9,111569.0,10.4538,10.4763,10.4463,10.4538,111569.0
2019-07-01 10:45:00,13.89,13.96,13.89,13.96,171273.0,10.4463,10.4989,10.4463,10.4989,171273.0
2019-07-01 10:50:00,13.96,13.97,13.95,13.95,61019.0,10.4989,10.5064,10.4914,10.4914,61019.0
2019-07-01 10:55:00,13.95,13.96,13.93,13.94,44426.0,10.4914,10.4989,10.4763,10.4839,44426.0
2019-07-01 11:00:00,13.94,13.96,13.91,13.94,67737.0,10.4839,10.4989,10.4613,10.4839,67737.0
2019-07-01 11:05:00,13.94,13.95,13.91,13.92,102510.0,10.4839,10.4914,10.4613,10.4688,102510.0
2019-07-01 11:10:00,13.91,13.93,13.9,13.91,92742.0,10.4613,10.4763,10.4538,10.4613,92742.0
2019-07-01 11:15:00,13.92,13.95,13.91,13.94,132503.0,10.4688,10.4914,10.4613,10.4839,132503.0
2019-07-01 11:20:00,13.94,13.95,13.91,13.92,117872.0,10.4839,10.4914,10.4613,10.4688,117872.0
2019-07-01 11:25:00,13.92,13.94,13.89,13.9,182783.0,10.4688,10.4839,10.4463,10.4538,182783.0
2019-07-01 11:30:00,13.91,13.92,13.89,13.9,144094.0,10.4613,10.4688,10.4463,10.4538,144094.0
2019-07-01 11:35:00,13.9,13.92,13.88,13.92,106659.0,10.4538,10.4688,10.4387,10.4688,106659.0
2019-07-01 11:40:00,13.92,13.95,13.91,13.94,63992.0,10.4688,10.4914,10.4613,10.4839,63992.0
2019-07-01 11:45:00,13.94,13.95,13.92,13.93,64826.0,10.4839,10.4914,10.4688,10.4763,64826.0
2019-07-01 11:50:00,13.93,13.96,13.92,13.95,65268.0,10.4763,10.4989,10.4688,10.4914,65268.0
2019-07-01 11:55:00,13.95,13.97,13.94,13.96,99353.0,10.4914,10.5064,10.4839,10.4989,99353.0
2019-07-01 12:00:00,13.96,13.98,13.94,13.96,78101.0,10.4989,10.5139,10.4839,10.4989,78101.0
2019-07-01 12:05:00,13.95,13.97,13.94,13.96,46719.0,10.4914,10.5064,10.4839,10.4989,46719.0
2019-07-01 12:10:00,13.96,13.97,13.95,13.96,55189.0,10.4989,10.5064,10.4914,10.4989,55189.0
2019-07-01 12:15:00,13.97,13.98,13.95,13.96,34384.0,10.5064,10.5139,10.4914,10.4989,34384.0
2019-07-01 12:20:00,13.96,13.97,13.94,13.94,37127.0,10.4989,10.5064,10.4839,10.4839,37127.0
2019-07-01 12:25:00,13.94,13.94,13.91,13.91,89847.0,10.4839,10.4839,10.4613,10.4613,89847.0
2019-07-01 12:30:00,13.91,13.93,13.91,13.92,31033.0,10.4613,10.4763,10.4613,10.4688,31033.0
2019-07-01 12:35:00,13.92,13.93,13.91,13.92,82455.0,10.4688,10.4763,10.4613,10.4688,82455.0
2019-07-01 12:40:00,13.92,13.93,13.91,13.93,36770.0,10.4688,10.4763,10.4613,10.4763,36770.0
2019-07-01 12:45:00,13.93,13.93,13.9,13.91,100194.0,10.4763,10.4763,10.4538,10.4613,100194.0
2019-07-01 12:50:00,13.91,13.91,13.89,13.9,66541.0,10.4613,10.4613,10.4463,10.4538,66541.0
2019-07-01 12:55:00,13.89,13.9,13.88,13.88,52606.0,10.4463,10.4538,10.4387,10.4387,52606.0
2019-07-01 13:00:00,13.88,13.89,13.87,13.87,57758.0,10.4387,10.4463,10.4312,10.4312,57758.0
2019-07-01 13:05:00,13.87,13.89,13.86,13.87,85329.0,10.4312,10.4463,10.4237,10.4312,85329.0
2019-07-01 13:10:00,13.87,13.88,13.85,13.86,146658.0,10.4312,10.4387,10.4162,10.4237,146658.0
2019-07-01 13:15:00,13.86,13.87,13.84,13.84,46499.0,10.4237,10.4312,10.4087,10.4087,46499.0
2019-07-01 13:20:00,13.84,13.85,13.83,13.84,71491.0,10.4087,10.4162,10.4011,10.4087,71491.0
2019-07-01 13:25:00,13.85,13.86,13.84,13.86,123171.0,10.4162,10.4237,10.4087,10.4237,123171.0
2019-07-01 13:30:00,13.85,13.86,13.83,13.84,181204.0,10.4162,10.4237,10.4011,10.4087,181204.0
2019-07-01 13:35:00,13.84,13.87,13.83,13.85,268069.0,10.4087,10.4312,10.4011,10.4162,268069.0
2019-07-01 13:40:00,13.85,13.85,13.83,13.83,89839.0,10.4162,10.4162,10.4011,10.4011,89839.0
2019-07-01 13:45:00,13.83,13.86,13.83,13.84,94069.0,10.4011,10.4237,10.4011,10.4087,94069.0
2019-07-01 13:50:00,13.84,13.84,13.82,13.82,65540.0,10.4087,10.4087,10.3936,10.3936,65540.0
2019-07-01 13:55:00,13.82,13.84,13.81,13.83,129244.0,10.3936,10.4087,10.3861,10.4011,129244.0
2019-07-01 14:00:00,13.83,13.83,13.8,13.8,84307.0,10.4011,10.4011,10.3786,10.3786,84307.0
2019-07-01 14:05:00,13.8,13.81,13.79,13.8,82284.0,10.3786,10.3861,10.3711,10.3786,82284.0
2019-07-01 14:10:00,13.79,13.8,13.78,13.79,90405.0,10.3711,10.3786,10.3635,10.3711,90405.0
2019-07-01 14:15:00,13.79,13.81,13.77,13.78,90527.0,10.3711,10.3861,10.356,10.3635,90527.0
2019-07-01 14:20:00,13.78,13.79,13.76,13.77,127021.0,10.3635,10.3711,10.3485,10.356,127021.0
2019-07-01 14:25:00,13.77,13.79,13.76,13.78,67904.0,10.356,10.3711,10.3485,10.3635,67904.0
2019-07-01 14:30:00,13.78,13.79,13.77,13.78,75142.0,10.3635,10.3711,10.356,10.3635,75142.0
2019-07-01 14:35:00,13.78,13.78,13.76,13.77,91217.0,10.3635,10.3635,10.3485,10.356,91217.0
2019-07-01 14:40:00,13.78,13.78,13.76,13.77,73127.0,10.3635,10.3635,10.3485,10.356,73127.0
2019-07-01 14:45:00,13.77,13.79,13.76,13.77,91891.0,10.356,10.3711,10.3485,10.356,91891.0
2019-07-01 14:50:00,13.78,13.78,13.76,13.77,52836.0,10.3635,10.3635,10.3485,10.356,52836.0
2019-07-01 14:55:00,13.77,13.78,13.74,13.74,246150.0,10.356,10.3635,10.3334,10.3334,246150.0
2019-07-01 15:00:00,13.74,13.77,13.74,13.76,99671.0,10.3334,10.356,10.3334,10.3485,99671.0
2019-07-01 15:05:00,13.76,13.79,13.75,13.79,103862.0,10.3485,10.3711,10.341,10.3711,103862.0
2019-07-01 15:10:00,13.79,13.81,13.78,13.8,121145.0,10.3711,10.3861,10.3635,10.3786,121145.0
2019-07-01 15:15:00,13.81,13.83,13.8,13.82,121121.0,10.3861,10.4011,10.3786,10.3936,121121.0
2019-07-01 15:20:00,13.82,13.83,13.81,13.83,137597.0,10.3936,10.4011,10.3861,10.4011,137597.0
2019-07-01 15:25:00,13.83,13.84,13.8,13.82,137670.0,10.4011,10.4087,10.3786,10.3936,137670.0
2019-07-01 15:30:00,13.81,13.85,13.81,13.83,139698.0,10.3861,10.4162,10.3861,10.4011,139698.0
2019-07-01 15:35:00,13.83,13.85,13.82,13.85,141218.0,10.4011,10.4162,10.3936,10.4162,141218.0
2019-07-01 15:40:00,13.85,13.85,13.82,13.82,168853.0,10.4162,10.4162,10.3936,10.3936,168853.0
2019-07-01 15:45:00,13.82,13.83,13.81,13.83,242748.0,10.3936,10.4011,10.3861,10.4011,242748.0
2019-07-01 15:50:00,13.82,13.85,13.81,13.84,383901.0,10.3936,10.4162,10.3861,10.4087,383901.0
2019-07-01 15:55:00,13.84,13.84,13.81,13.81,600865.0,10.4087,10.4087,10.3861,10.3861,600865.0
2019-07-02 09:30:00,13.8,13.84,13.75,13.78,121137.0,10.3786,10.4087,10.341,10.3635,121137.0
2019-07-02 09:35:00,13.78,13.83,13.76,13.79,128885.0,10.3635,10.4011,10.3485,10.3711,128885.0
2019-07-02 09:40:00,13.79,13.82,13.74,13.8,88767.0,10.3711,10.3936,10.3334,10.3786,88767.0
2019-07-02 09:45:00,13.79,13.84,13.79,13.84,63160.0,10.3711,10.4087,10.3711,10.4087,63160.0
2019-07-02 09:50:00,13.83,13.85,13.8,13.84,30242.0,10.4011,10.4162,10.3786,10.4087,30242.0
2019-07-02 09:55:00,13.84,13.85,13.8,13.83,75487.0,10.4087,10.4162,10.3786,10.4011,75487.0
2019-07-02 10:00:00,13.82,13.85,13.82,13.83,76370.0,10.3936,10.4162,10.3936,10.4011,76370.0
2019-07-02 10:05:00,13.83,13.83,13.79,13.81,153517.0,10.4011,10.4011,10.3711,10.3861,153517.0
2019-07-02 10:10:00,13.81,13.83,13.8,13.83,147585.0,10.3861,10.4011,10.3786,10.4011,147585.0
2019-07-02 10:15:00,13.83,13.83,13.77,13.78,60980.0,10.4011,10.4011,10.356,10.3635,60980.0
2019-07-02 10:20:00,13.78,13.78,13.75,13.77,41471.0,10.3635,10.3635,10.341,10.356,41471.0
2019-07-02 10:25:00,13.77,13.79,13.77,13.78,35739.0,10.356,10.3711,10.356,10.3635,35739.0
2019-07-02 10:30:00,13.78,13.8,13.77,13.78,37025.0,10.3635,10.3786,10.356,10.3635,37025.0
2019-07-02 10:35:00,13.78,13.79,13.75,13.75,104905.0,10.3635,10.3711,10.341,10.341,104905.0
2019-07-02 10:40:00,13.74,13.76,13.73,13.76,57762.0,10.3334,10.3485,10.3259,10.3485,57762.0
2019-07-02 10:45:00,13.76,13.76,13.71,13.71,46300.0,10.3485,10.3485,10.3109,10.3109,46300.0
2019-07-02 10:50:00,13.71,13.74,13.71,13.74,41793.0,10.3109,10.3334,10.3109,10.3334,41793.0
2019-07-02 10:55:00,13.74,13.74,13.71,13.73,61463.0,10.3334,10.3334,10.3109,10.3259,61463.0
2019-07-02 11:00:00,13.74,13.75,13.71,13.73,23237.0,10.3334,10.341,10.3109,10.3259,23237.0
2019-07-02 11:05:00,13.72,13.73,13.71,13.71,56767.0,10.3184,10.3259,10.3109,10.3109,56767.0
2019-07-02 11:10:00,13.72,13.74,13.71,13.74,51950.0,10.3184,10.3334,10.3109,10.3334,51950.0
2019-07-02 11:15:00,13.74,13.74,13.71,13.72,51015.0,10.3334,10.3334,10.3109,10.3184,51015.0
2019-07-02 11:20:00,13.71,13.72,13.66,13.67,145347.0,10.3109,10.3184,10.2733,10.2808,145347.0
2019-07-02 11:25:00,13.68,13.68,13.65,13.66,44408.0,10.2883,10.2883,10.2658,10.2733,44408.0
2019-07-02 11:30:00,13.66,13.66,13.64,13.64,44088.0,10.2733,10.2733,10.2582,10.2582,44088.0
2019-07-02 11:35:00,13.65,13.65,13.6,13.6,49332.0,10.2658,10.2658,10.2282,10.2282,49332.0
2019-07-02 11:40:00,13.6,13.64,13.59,13.62,126759.0,10.2282,10.2582,10.2206,10.2432,126759.0
2019-07-02 11:45:00,13.62,13.65,13.61,13.65,28396.0,10.2432,10.2658,10.2357,10.2658,28396.0
2019-07-02 11:50:00,13.65,13.66,13.63,13.65,23603.0,10.2658,10.2733,10.2507,10.2658,23603.0
2019-07-02 11:55:00,13.65,13.66,13.63,13.65,48958.0,10.2658,10.2733,10.2507,10.2658,48958.0
2019-07-02 12:00:00,13.65,13.65,13.61,13.61,42180.0,10.2658,10.2658,10.2357,10.2357,42180.0
2019-07-02 12:05:00,13.62,13.63,13.61,13.62,69902.0,10.2432,10.2507,10.2357,10.2432,69902.0
2019-07-02 12:10:00,13.62,13.62,13.61,13.61,14307.0,10.2432,10.2432,10.2357,10.2357,14307.0
2019-07-02 12:15:00,13.61,13.62,13.61,13.62,65008.0,10.2357,10.2432,10.2357,10.2432,65008.0
2019-07-02 12:20:00,13.62,13.62,13.59,13.59,81048.0,10.2432,10.2432,10.2206,10.2206,81048.0
2019-07-02 12:25:00,13.59,13.6,13.53,13.54,64549.0,10.2206,10.2282,10.1755,10.183,64549.0
2019-07-02 12:30:00,13.54,13.56,13.52,13.53,79998.0,10.183,10.1981,10.168,10.1755,79998.0
2019-07-02 12:35:00,13.53,13.58,13.53,13.57,62444.0,10.1755,10.2131,10.1755,10.2056,62444.0
2019-07-02 12:40:00,13.56,13.57,13.54,13.56,13790.0,10.1981,10.2056,10.183,10.1981,13790.0
2019-07-02 12:45:00,13.57,13.59,13.56,13.58,49893.0,10.2056,10.2206,10.1981,10.2131,49893.0
2019-07-02 12:50:00,13.58,13.6,13.58,13.58,36354.0,10.2131,10.2282,10.2131,10.2131,36354.0
2019-07-02 12:55:00,13.58,13.6,13.58,13.6,22678.0,10.2131,10.2282,10.2131,10.2282,22678.0
2019-07-02 13:00:00,13.6,13.62,13.6,13.61,29807.0,10.2282,10.2432,10.2282,10.2357,29807.0
2019-07-02 13:05:00,13.61,13.61,13.59,13.59,33389.0,10.2357,10.2357,10.2206,10.2206,33389.0
2019-07-02 13:10:00,13.6,13.61,13.59,13.6,15457.0,10.2282,10.2357,10.2206,10.2282,15457.0
2019-07-02 13:15:00,13.6,13.61,13.58,13.6,198615.0,10.2282,10.2357,10.2131,10.2282,198615.0
2019-07-02 13:20:00,13.6,13.6,13.59,13.59,20297.0,10.2282,10.2282,10.2206,10.2206,20297.0
2019-07-02 13:25:00,13.6,13.6,13.58,13.6,27622.0,10.2282,10.2282,10.2131,10.2282,27622.0
2019-07-02 13:30:00,13.59,13.6,13.58,13.59,47317.0,10.2206,10.2282,10.2131,10.2206,47317.0
2019-07-02 13:35:00,13.59,13.62,13.59,13.6,51459.0,10.2206,10.2432,10.2206,10.2282,51459.0
2019-07-02 13:40:00,13.61,13.61,13.56,13.57,26839.0,10.2357,10.2357,10.1981,10.2056,26839.0
2019-07-02 13:45:00,13.57,13.57,13.56,13.57,8447.0,10.2056,10.2056,10.1981,10.2056,8447.0
2019-07-02 13:50:00,13.57,13.58,13.55,13.56,62037.0,10.2056,10.2131,10.1906,10.1981,62037.0
2019-07-02 13:55:00,13.56,13.56,13.54,13.55,32833.0,10.1981,10.1981,10.183,10.1906,32833.0
2019-07-02 14:00:00,13.56,13.56,13.55,13.56,35433.0,10.1981,10.1981,10.1906,10.1981,35433.0
2019-07-02 14:05:00,13.56,13.57,13.55,13.57,77798.0,10.1981,10.2056,10.1906,10.2056,77798.0
2019-07-02 14:10:00,13.56,13.58,13.55,13.56,131425.0,10.1981,10.2131,10.1906,10.1981,131425.0
2019-07-02 14:15:00,13.56,13.56,13.54,13.56,109479.0,10.1981,10.1981,10.183,10.1981,109479.0
2019-07-02 14:20:00,13.56,13.57,13.55,13.57,36730.0,10.1981,10.2056,10.1906,10.2056,36730.0
2019-07-02 14:25:00,13.57,13.6,13.56,13.59,61046.0,10.2056,10.2282,10.1981,10.2206,61046.0
2019-07-02 14:30:00,13.59,13.61,13.59,13.6,80354.0,10.2206,10.2357,10.2206,10.2282,80354.0
2019-07-02 14:35:00,13.59,13.6,13.57,13.59,32426.0,10.2206,10.2282,10.2056,10.2206,32426.0
2019-07-02 14:40:00,13.59,13.59,13.58,13.58,25047.0,10.2206,10.2206,10.2131,10.2131,25047.0
2019-07-02 14:45:00,13.59,13.59,13.56,13.57,51773.0,10.2206,10.2206,10.1981,10.2056,51773.0
2019-07-02 14:50:00,13.57,13.57,13.54,13.55,51042.0,10.2056,10.2056,10.183,10.1906,51042.0
2019-07-02 14:55:00,13.55,13.57,13.54,13.55,131168.0,10.1906,10.2056,10.183,10.1906,131168.0
2019-07-02 15:00:00,13.54,13.57,13.54,13.56,63037.0,10.183,10.2056,10.183,10.1981,63037.0
2019-07-02 15:05:00,13.56,13.58,13.56,13.58,76256.0,10.1981,10.2131,10.1981,10.2131,76256.0
2019-07-02 15:10:00,13.58,13.6,13.56,13.56,86752.0,10.2131,10.2282,10.1981,10.1981,86752.0
2019-07-02 15:15:00,13.57,13.59,13.55,13.55,87782.0,10.2056,10.2206,10.1906,10.1906,87782.0
2019-07-02 15:20:00,13.56,13.56,13.54,13.55,76434.0,10.1981,10.1981,10.183,10.1906,76434.0
2019-07-02 15:25:00,13.54,13.56,13.54,13.55,63734.0,10.183,10.1981,10.183,10.1906,63734.0
2019-07-02 15:30:00,13.55,13.59,13.55,13.59,141515.0,10.1906,10.2206,10.1906,10.2206,141515.0
2019-07-02 15:35:00,13.59,13.59,13.57,13.59,116884.0,10.2206,10.2206,10.2056,10.2206,116884.0
2019-07-02 15:40:00,13.59,13.59,13.55,13.56,105450.0,10.2206,10.2206,10.1906,10.1981,105450.0
2019-07-02 15:45:00,13.56,13.59,13.56,13.58,99897.0,10.1981,10.2206,10.1981,10.2131,99897.0
2019-07-02 15:50:00,13.58,13.61,13.57,13.59,257716.0,10.2131,10.2357,10.2056,10.2206,257716.0
2019-07-02 15:55:00,13.6,13.62,13.59,13.62,567720.0,10.2282,10.2432,10.2206,10.2432,567720.0
2019-07-03 09:30:00,13.67,13.72,13.65,13.66,158898.0,10.2808,10.3184,10.2658,10.2733,158898.0
2019-07-03 09:35:00,13.65,13.71,13.63,13.67,97113.0,10.2658,10.3109,10.2507,10.2808,97113.0
2019-07-03 09:40:00,13.68,13.68,13.63,13.64,80161.0,10.2883,10.2883,10.2507,10.2582,80161.0
2019-07-03 09:45:00,13.64,13.67,13.64,13.66,73415.0,10.2582,10.2808,10.2582,10.2733,73415.0
2019-07-03 09:50:00,13.66,13.67,13.62,13.67,128858.0,10.2733,10.2808,10.2432,10.2808,128858.0
2019-07-03 09:55:00,13.66,13.68,13.65,13.68,72064.0,10.2733,10.2883,10.2658,10.2883,72064.0
2019-07-03 10:00:00,13.68,13.71,13.67,13.7,133909.0,10.2883,10.3109,10.2808,10.3034,133909.0
2019-07-03 10:05:00,13.7,13.72,13.69,13.71,89191.0,10.3034,10.3184,10.2958,10.3109,89191.0
2019-07-03 10:10:00,13.71,13.72,13.68,13.7,91746.0,10.3109,10.3184,10.2883,10.3034,91746.0
2019-07-03 10:15:00,13.69,13.72,13.69,13.71,87110.0,10.2958,10.3184,10.2958,10.3109,87110.0
2019-07-03 10:20:00,13.71,13.74,13.7,13.73,61409.0,10.3109,10.3334,10.3034,10.3259,61409.0
2019-07-03 10:25:00,13.73,13.73,13.7,13.73,36582.0,10.3259,10.3259,10.3034,10.3259,36582.0
2019-07-03 10:30:00,13.73,13.76,13.72,13.74,73168.0,10.3259,10.3485,10.3184,10.3334,73168.0
2019-07-03 10:35:00,13.74,13.76,13.73,13.75,102938.0,10.3334,10.3485,10.3259,10.341,102938.0
2019-07-03 10:40:00,13.75,13.77,13.75,13.76,59648.0,10.341,10.356,10.341,10.3485,59648.0
2019-07-03 10:45:00,13.77,13.8,13.76,13.78,58193.0,10.356,10.3786,10.3485,10.3635,58193.0
2019-07-03 10:50:00,13.78,13.81,13.78,13.79,62534.0,10.3635,10.3861,10.3635,10.3711,62534.0
2019-07-03 10:55:00,13.79,13.79,13.75,13.76,81426.0,10.3711,10.3711,10.341,10.3485,81426.0
2019-07-03 11:00:00,13.75,13.77,13.74,13.76,45716.0,10.341,10.356,10.3334,10.3485,45716.0
2019-07-03 11:05:00,13.77,13.77,13.74,13.76,52568.0,10.356,10.356,10.3334,10.3485,52568.0
2019-07-03 11:10:00,13.75,13.76,13.73,13.73,37884.0,10.341,10.3485,10.3259,10.3259,37884.0
2019-07-03 11:15:00,13.73,13.76,13.73,13.76,43177.0,10.3259,10.3485,10.3259,10.3485,43177.0
2019-07-03 11:20:00,13.76,13.79,13.75,13.78,40300.0,10.3485,10.3711,10.341,10.3635,40300.0
2019-07-03 11:25:00,13.79,13.8,13.78,13.79,42884.0,10.3711,10.3786,10.3635,10.3711,42884.0
2019-07-03 11:30:00,13.79,13.81,13.78,13.79,75519.0,10.3711,10.3861,10.3635,10.3711,75519.0
2019-07-03 11:35:00,13.8,13.82,13.8,13.82,73883.0,10.3786,10.3936,10.3786,10.3936,73883.0
2019-07-03 11:40:00,13.82,13.83,13.81,13.81,63956.0,10.3936,10.4011,10.3861,10.3861,63956.0
2019-07-03 11:45:00,13.81,13.82,13.79,13.81,51292.0,10.3861,10.3936,10.3711,10.3861,51292.0
2019-07-03 11:50:00,13.82,13.82,13.8,13.81,22706.0,10.3936,10.3936,10.3786,10.3861,22706.0
2019-07-03 11:55:00,13.8,13.81,13.79,13.8,48918.0,10.3786,10.3861,10.3711,10.3786,48918.0
2019-07-03 12:00:00,13.81,13.82,13.8,13.81,46559.0,10.3861,10.3936,10.3786,10.3861,46559.0
2019-07-03 12:05:00,13.81,13.82,13.79,13.82,102547.0,10.3861,10.3936,10.3711,10.3936,102547.0
2019-07-03 12:10:00,13.82,13.82,13.79,13.79,35035.0,10.3936,10.3936,10.3711,10.3711,35035.0
2019-07-03 12:15:00,13.79,13.81,13.78,13.79,53625.0,10.3711,10.3861,10.3635,10.3711,53625.0
2019-07-03 12:20:00,13.78,13.8,13.78,13.8,49059.0,10.3635,10.3786,10.3635,10.3786,49059.0
2019-07-03 12:25:00,13.8,13.8,13.78,13.79,45194.0,10.3786,10.3786,10.3635,10.3711,45194.0
2019-07-03 12:30:00,13.79,13.8,13.78,13.79,89885.0,10.3711,10.3786,10.3635,10.3711,89885.0
2019-07-03 12:35:00,13.79,13.8,13.78,13.79,78653.0,10.3711,10.3786,10.3635,10.3711,78653.0
2019-07-03 12:40:00,13.79,13.8,13.78,13.79,93170.0,10.3711,10.3786,10.3635,10.3711,93170.0
2019-07-03 12:45:00,13.79,13.79,13.76,13.78,135579.0,10.3711,10.3711,10.3485,10.3635,135579.0
2019-07-03 12:50:00,13.78,13.81,13.78,13.78,266995.0,10.3635,10.3861,10.3635,10.3635,266995.0
2019-07-03 12:55:00,13.79,13.84,13.78,13.84,481600.0,10.3711,10.4087,10.3635,10.4087,481600.0
2019-07-05 09:30:00,13.93,14.16,13.84,14.16,341402.0,10.4763,10.6493,10.4087,10.6493,341402.0
2019-07-05 09:35:00,14.15,14.16,14.03,14.05,110174.0,10.6418,10.6493,10.5515,10.5666,110174.0
2019-07-05 09:40:00,14.05,14.09,14.04,14.05,129818.0,10.5666,10.5967,10.5591,10.5666,129818.0
2019-07-05 09:45:00,14.05,14.11,14.04,14.1,163867.0,10.5666,10.6117,10.5591,10.6042,163867.0
2019-07-05 09:50:00,14.1,14.13,14.05,14.12,99957.0,10.6042,10.6268,10.5666,10.6192,99957.0
2019-07-05 09:55:00,14.11,14.11,14.06,14.11,59038.0,10.6117,10.6117,10.5741,10.6117,59038.0
2019-07-05 10:00:00,14.11,14.11,14.02,14.03,120838.0,10.6117,10.6117,10.544,10.5515,120838.0
2019-07-05 10:05:00,14.03,14.05,14.02,14.03,49294.0,10.5515,10.5666,10.544,10.5515,49294.0
2019-07-05 10:10:00,14.03,14.04,14.0,14.01,46445.0,10.5515,10.5591,10.529,10.5365,46445.0
2019-07-05 10:15:00,14.02,14.05,14.01,14.04,46049.0,10.544,10.5666,10.5365,10.5591,46049.0
2019-07-05 10:20:00,14.05,14.05,13.98,13.99,72357.0,10.5666,10.5666,10.5139,10.5215,72357.0
2019-07-05 10:25:00,13.98,14.0,13.97,13.99,61433.0,10.5139,10.529,10.5064,10.5215,61433.0
2019-07-05 10:30:00,13.99,14.01,13.98,13.98,34842.0,10.5215,10.5365,10.5139,10.5139,34842.0
2019-07-05 10:35:00,13.99,14.0,13.98,13.98,24231.0,10.5215,10.529,10.5139,10.5139,24231.0
2019-07-05 10:40:00,13.98,14.01,13.98,13.99,32536.0,10.5139,10.5365,10.5139,10.5215,32536.0
2019-07-05 10:45:00,13.99,14.02,13.98,14.02,30561.0,10.5215,10.544,10.5139,10.544,30561.0
2019-07-05 10:50:00,14.02,14.04,14.01,14.04,38023.0,10.544,10.5591,10.5365,10.5591,38023.0
2019-07-05 10:55:00,14.03,14.04,14.01,14.04,21011.0,10.5515,10.5591,10.5365,10.5591,21011.0
2019-07-05 11:00:00,14.03,14.06,14.02,14.06,68542.0,10.5515,10.5741,10.544,10.5741,68542.0
2019-07-05 11:05:00,14.07,14.07,14.05,14.07,20104.0,10.5816,10.5816,10.5666,10.5816,20104.0
2019-07-05 11:10:00,14.06,14.07,14.04,14.05,30218.0,10.5741,10.5816,10.5591,10.5666,30218.0
2019-07-05 11:15:00,14.05,14.06,14.02,14.02,45737.0,10.5666,10.5741,10.544,10.544,45737.0
2019-07-05 11:20:00,14.02,14.03,13.99,14.0,22684.0,10.544,10.5515,10.5215,10.529,22684.0
2019-07-05 11:25:00,14.0,14.02,13.99,14.01,93078.0,10.529,10.544,10.5215,10.5365,93078.0
2019-07-05 11:30:00,14.0,14.03,13.99,14.01,38964.0,10.529,10.5515,10.5215,10.5365,38964.0
2019-07-05 11:35:00,14.01,14.03,14.0,14.03,52503.0,10.5365,10.5515,10.529,10.5515,52503.0
2019-07-05 11:40:00,14.02,14.03,14.0,14.01,27280.0,10.544,10.5515,10.529,10.5365,27280.0
2019-07-05 11:45:00,14.01,14.02,13.99,14.01,67884.0,10.5365,10.544,10.5215,10.5365,67884.0
2019-07-05 11:50:00,14.01,14.02,14.0,14.02,22161.0,10.5365,10.544,10.529,10.544,22161.0
2019-07-05 11:55:00,14.02,14.03,14.01,14.02,24356.0,10.544,10.5515,10.5365,10.544,24356.0
2019-07-05 12:00:00,14.03,14.03,14.01,14.01,34792.0,10.5515,10.5515,10.5365,10.5365,34792.0
2019-07-05 12:05:00,14.01,14.02,14.0,14.01,30410.0,10.5365,10.544,10.529,10.5365,30410.0
2019-07-05 12:10:00,14.01,14.03,14.0,14.01,28235.0,10.5365,10.5515,10.529,10.5365,28235.0
2019-07-05 12:15:00,14.02,14.03,14.01,14.02,26121.0,10.544,10.5515,10.5365,10.544,26121.0
2019-07-05 12:20:00,14.02,14.02,14.0,14.02,12390.0,10.544,10.544,10.529,10.544,12390.0
2019-07-05 12:25:00,14.02,14.02,14.0,14.01,23045.0,10.544,10.544,10.529,10.5365,23045.0
2019-07-05 12:30:00,14.01,14.02,14.0,14.02,74685.0,10.5365,10.544,10.529,10.544,74685.0
2019-07-05 12:35:00,14.02,14.04,13.96,13.96,1615182.0,10.544,10.5591,10.4989,10.4989,1615182.0
2019-07-05 12:40:00,13.96,13.97,13.94,13.96,149748.0,10.4989,10.5064,10.4839,10.4989,149748.0
2019-07-05 12:45:00,13.96,13.97,13.95,13.96,88687.0,10.4989,10.5064,10.4914,10.4989,88687.0
2019-07-05 12:50:00,13.95,13.95,13.93,13.94,51837.0,10.4914,10.4914,10.4763,10.4839,51837.0
2019-07-05 12:55:00,13.93,13.94,13.93,13.94,89802.0,10.4763,10.4839,10.4763,10.4839,89802.0
2019-07-05 13:00:00,13.94,13.94,13.92,13.93,50451.0,10.4839,10.4839,10.4688,10.4763,50451.0
2019-07-05 13:05:00,13.93,13.95,13.92,13.93,129826.0,10.4763,10.4914,10.4688,10.4763,129826.0
2019-07-05 13:10:00,13.93,13.94,13.92,13.92,12389.0,10.4763,10.4839,10.4688,10.4688,12389.0
2019-07-05 13:15:00,13.92,13.92,13.9,13.91,41809.0,10.4688,10.4688,10.4538,10.4613,41809.0
2019-07-05 13:20:00,13.91,13.93,13.9,13.93,67776.0,10.4613,10.4763,10.4538,10.4763,67776.0
2019-07-05 13:25:00,13.93,13.93,13.9,13.9,36951.0,10.4763,10.4763,10.4538,10.4538,36951.0
2019-07-05 13:30:00,13.9,13.92,13.9,13.91,33953.0,10.4538,10.4688,10.4538,10.4613,33953.0
2019-07-05 13:35:00,13.91,13.92,13.89,13.92,35647.0,10.4613,10.4688,10.4463,10.4688,35647.0
2019-07-05 13:40:00,13.92,13.93,13.91,13.92,26489.0,10.4688,10.4763,10.4613,10.4688,26489.0
2019-07-05 13:45:00,13.93,13.93,13.91,13.91,54326.0,10.4763,10.4763,10.4613,10.4613,54326.0
2019-07-05 13:50:00,13.91,13.92,13.9,13.91,50803.0,10.4613,10.4688,10.4538,10.4613,50803.0
2019-07-05 13:55:00,13.92,13.92,13.91,13.92,37425.0,10.4688,10.4688,10.4613,10.4688,37425.0
2019-07-05 14:00:00,13.92,13.93,13.91,13.93,40602.0,10.4688,10.4763,10.4613,10.4763,40602.0
2019-07-05 14:05:00,13.93,13.93,13.9,13.9,78181.0,10.4763,10.4763,10.4538,10.4538,78181.0
2019-07-05 14:10:00,13.91,13.92,13.9,13.91,77668.0,10.4613,10.4688,10.4538,10.4613,77668.0
2019-07-05 14:15:00,13.91,13.92,13.89,13.9,89851.0,10.4613,10.4688,10.4463,10.4538,89851.0
2019-07-05 14:20:00,13.91,13.93,13.91,13.92,24401.0,10.4613,10.4763,10.4613,10.4688,24401.0
2019-07-05 14:25:00,13.92,13.93,13.91,13.92,18306.0,10.4688,10.4763,10.4613,10.4688,18306.0
2019-07-05 14:30:00,13.92,13.92,13.91,13.91,17941.0,10.4688,10.4688,10.4613,10.4613,17941.0
2019-07-05 14:35:00,13.91,13.93,13.91,13.93,46003.0,10.4613,10.4763,10.4613,10.4763,46003.0
2019-07-05 14:40:00,13.93,13.93,13.91,13.93,53370.0,10.4763,10.4763,10.4613,10.4763,53370.0
2019-07-05 14:45:00,13.92,13.93,13.92,13.93,19012.0,10.4688,10.4763,10.4688,10.4763,19012.0
2019-07-05 14:50:00,13.93,13.93,13.91,13.91,56789.0,10.4763,10.4763,10.4613,10.4613,56789.0
2019-07-05 14:55:00,13.91,13.92,13.9,13.91,30304.0,10.4613,10.4688,10.4538,10.4613,30304.0
2019-07-05 15:00:00,13.91,13.91,13.88,13.88,39794.0,10.4613,10.4613,10.4387,10.4387,39794.0
2019-07-05 15:05:00,13.88,13.9,13.88,13.9,38939.0,10.4387,10.4538,10.4387,10.4538,38939.0
2019-07-05 15:10:00,13.9,13.9,13.87,13.9,79218.0,10.4538,10.4538,10.4312,10.4538,79218.0
2019-07-05 15:15:00,13.9,13.91,13.89,13.9,51831.0,10.4538,10.4613,10.4463,10.4538,51831.0
2019-07-05 15:20:00,13.91,13.94,13.9,13.94,147588.0,10.4613,10.4839,10.4538,10.4839,147588.0
2019-07-05 15:25:00,13.94,13.94,13.91,13.92,51686.0,10.4839,10.4839,10.4613,10.4688,51686.0
2019-07-05 15:30:00,13.92,13.94,13.91,13.93,59190.0,10.4688,10.4839,10.4613,10.4763,59190.0
2019-07-05 15:35:00,13.93,13.93,13.91,13.92,65660.0,10.4763,10.4763,10.4613,10.4688,65660.0
2019-07-05 15:40:00,13.91,13.92,13.9,13.9,26202.0,10.4613,10.4688,10.4538,10.4538,26202.0
2019-07-05 15:45:00,13.9,13.91,13.89,13.9,87677.0,10.4538,10.4613,10.4463,10.4538,87677.0
2019-07-05 15:50:00,13.9,13.9,13.88,13.88,192574.0,10.4538,10.4538,10.4387,10.4387,192574.0
2019-07-05 15:55:00,13.88,13.93,13.88,13.92,428063.0,10.4387,10.4763,10.4387,10.4688,428063.0
2019-07-08 09:30:00,13.8,13.9,13.74,13.78,244572.0,10.3786,10.4538,10.3334,10.3635,244572.0
2019-07-08 09:35:00,13.77,13.81,13.77,13.79,206633.0,10.356,10.3861,10.356,10.3711,206633.0
2019-07-08 09:40:00,13.8,13.82,13.78,13.79,135720.0,10.3786,10.3936,10.3635,10.3711,135720.0
2019-07-08 09:45:00,13.78,13.78,13.73,13.76,178064.0,10.3635,10.3635,10.3259,10.3485,178064.0
2019-07-08 09:50:00,13.76,13.8,13.75,13.79,104350.0,10.3485,10.3786,10.341,10.3711,104350.0
2019-07-08 09:55:00,13.79,13.82,13.79,13.82,189777.0,10.3711,10.3936,10.3711,10.3936,189777.0
2019-07-08 10:00:00,13.82,13.86,13.81,13.86,135654.0,10.3936,10.4237,10.3861,10.4237,135654.0
2019-07-08 10:05:00,13.86,13.87,13.83,13.84,76141.0,10.4237,10.4312,10.4011,10.4087,76141.0
2019-07-08 10:10:00,13.85,13.85,13.81,13.85,89083.0,10.4162,10.4162,10.3861,10.4162,89083.0
2019-07-08 10:15:00,13.85,13.86,13.83,13.84,29224.0,10.4162,10.4237,10.4011,10.4087,29224.0
2019-07-08 10:20:00,13.84,13.84,13.81,13.83,77073.0,10.4087,10.4087,10.3861,10.4011,77073.0
2019-07-08 10:25:00,13.83,13.84,13.8,13.8,24976.0,10.4011,10.4087,10.3786,10.3786,24976.0
2019-07-08 10:30:00,13.81,13.83,13.79,13.83,52372.0,10.3861,10.4011,10.3711,10.4011,52372.0
2019-07-08 10:35:00,13.83,13.84,13.81,13.83,236423.0,10.4011,10.4087,10.3861,10.4011,236423.0
2019-07-08 10:40:00,13.83,13.86,13.83,13.84,268261.0,10.4011,10.4237,10.4011,10.4087,268261.0
2019-07-08 10:45:00,13.84,13.85,13.83,13.84,87549.0,10.4087,10.4162,10.4011,10.4087,87549.0
2019-07-08 10:50:00,13.84,13.85,13.81,13.82,122422.0,10.4087,10.4162,10.3861,10.3936,122422.0
2019-07-08 10:55:00,13.81,13.82,13.77,13.79,35673.0,10.3861,10.3936,10.356,10.3711,35673.0
2019-07-08 11:00:00,13.79,13.81,13.78,13.79,55727.0,10.3711,10.3861,10.3635,10.3711,55727.0
2019-07-08 11:05:00,13.79,13.81,13.77,13.78,174554.0,10.3711,10.3861,10.356,10.3635,174554.0
2019-07-08 11:10:00,13.77,13.8,13.77,13.79,34916.0,10.356,10.3786,10.356,10.3711,34916.0
2019-07-08 11:15:00,13.79,13.81,13.78,13.79,105062.0,10.3711,10.3861,10.3635,10.3711,105062.0
2019-07-08 11:20:00,13.79,13.8,13.78,13.79,98673.0,10.3711,10.3786,10.3635,10.3711,98673.0
2019-07-08 11:25:00,13.8,13.8,13.77,13.78,304215.0,10.3786,10.3786,10.356,10.3635,304215.0
2019-07-08 11:30:00,13.78,13.78,13.75,13.76,127201.0,10.3635,10.3635,10.341,10.3485,127201.0
2019-07-08 11:35:00,13.76,13.77,13.75,13.76,51794.0,10.3485,10.356,10.341,10.3485,51794.0
2019-07-08 11:40:00,13.76,13.78,13.76,13.76,140885.0,10.3485,10.3635,10.3485,10.3485,140885.0
2019-07-08 11:45:00,13.76,13.78,13.75,13.78,224580.0,10.3485,10.3635,10.341,10.3635,224580.0
2019-07-08 11:50:00,13.78,13.79,13.76,13.78,226065.0,10.3635,10.3711,10.3485,10.3635,226065.0
2019-07-08 11:55:00,13.78,13.78,13.75,13.75,145520.0,10.3635,10.3635,10.341,10.341,145520.0
2019-07-08 12:00:00,13.76,13.76,13.74,13.75,47228.0,10.3485,10.3485,10.3334,10.341,47228.0
2019-07-08 12:05:00,13.75,13.75,13.73,13.75,75510.0,10.341,10.341,10.3259,10.341,75510.0
2019-07-08 12:10:00,13.75,13.75,13.72,13.74,59059.0,10.341,10.341,10.3184,10.3334,59059.0
2019-07-08 12:15:00,13.74,13.74,13.72,13.72,27115.0,10.3334,10.3334,10.3184,10.3184,27115.0
2019-07-08 12:20:00,13.73,13.73,13.69,13.7,119585.0,10.3259,10.3259,10.2958,10.3034,119585.0
2019-07-08 12:25:00,13.69,13.72,13.69,13.71,123890.0,10.2958,10.3184,10.2958,10.3109,123890.0
2019-07-08 12:30:00,13.72,13.73,13.71,13.73,101115.0,10.3184,10.3259,10.3109,10.3259,101115.0
2019-07-08 12:35:00,13.73,13.74,13.7,13.7,45878.0,10.3259,10.3334,10.3034,10.3034,45878.0
2019-07-08 12:40:00,13.71,13.72,13.69,13.71,80502.0,10.3109,10.3184,10.2958,10.3109,80502.0
2019-07-08 12:45:00,13.71,13.72,13.7,13.71,25565.0,10.3109,10.3184,10.3034,10.3109,25565.0
2019-07-08 12:50:00,13.71,13.72,13.7,13.71,26698.0,10.3109,10.3184,10.3034,10.3109,26698.0
2019-07-08 12:55:00,13.71,13.71,13.7,13.71,33068.0,10.3109,10.3109,10.3034,10.3109,33068.0
2019-07-08 13:00:00,13.71,13.73,13.7,13.73,49149.0,10.3109,10.3259,10.3034,10.3259,49149.0
2019-07-08 13:05:00,13.73,13.74,13.72,13.74,29129.0,10.3259,10.3334,10.3184,10.3334,29129.0
2019-07-08 13:10:00,13.74,13.74,13.7,13.71,103374.0,10.3334,10.3334,10.3034,10.3109,103374.0
2019-07-08 13:15:00,13.7,13.71,13.69,13.7,62207.0,10.3034,10.3109,10.2958,10.3034,62207.0
2019-07-08 13:20:00,13.71,13.71,13.68,13.7,74675.0,10.3109,10.3109,10.2883,10.3034,74675.0
2019-07-08 13:25:00,13.7,13.7,13.67,13.69,147953.0,10.3034,10.3034,10.2808,10.2958,147953.0
2019-07-08 13:30:00,13.7,13.71,13.69,13.7,86986.0,10.3034,10.3109,10.2958,10.3034,86986.0
2019-07-08 13:35:00,13.7,13.71,13.69,13.71,80704.0,10.3034,10.3109,10.2958,10.3109,80704.0
2019-07-08 13:40:00,13.71,13.73,13.71,13.73,63684.0,10.3109,10.3259,10.3109,10.3259,63684.0
2019-07-08 13:45:00,13.73,13.73,13.7,13.71,56154.0,10.3259,10.3259,10.3034,10.3109,56154.0
2019-07-08 13:50:00,13.71,13.72,13.7,13.7,85207.0,10.3109,10.3184,10.3034,10.3034,85207.0
2019-07-08 13:55:00,13.71,13.72,13.7,13.7,90884.0,10.3109,10.3184,10.3034,10.3034,90884.0
2019-07-08 14:00:00,13.7,13.71,13.7,13.71,23067.0,10.3034,10.3109,10.3034,10.3109,23067.0
2019-07-08 14:05:00,13.71,13.71,13.7,13.71,112032.0,10.3109,10.3109,10.3034,10.3109,112032.0
2019-07-08 14:10:00,13.7,13.71,13.68,13.7,97292.0,10.3034,10.3109,10.2883,10.3034,97292.0
2019-07-08 14:15:00,13.7,13.71,13.68,13.69,30407.0,10.3034,10.3109,10.2883,10.2958,30407.0
2019-07-08 14:20:00,13.69,13.7,13.68,13.7,39358.0,10.2958,10.3034,10.2883,10.3034,39358.0
2019-07-08 14:25:00,13.7,13.7,13.68,13.69,46829.0,10.3034,10.3034,10.2883,10.2958,46829.0
2019-07-08 14:30:00,13.69,13.7,13.68,13.69,38013.0,10.2958,10.3034,10.2883,10.2958,38013.0
2019-07-08 14:35:00,13.69,13.7,13.68,13.69,41007.0,10.2958,10.3034,10.2883,10.2958,41007.0
2019-07-08 14:40:00,13.69,13.69,13.67,13.68,34938.0,10.2958,10.2958,10.2808,10.2883,34938.0
2019-07-08 14:45:00,13.68,13.71,13.67,13.7,153316.0,10.2883,10.3109,10.2808,10.3034,153316.0
2019-07-08 14:50:00,13.7,13.7,13.66,13.67,77930.0,10.3034,10.3034,10.2733,10.2808,77930.0
2019-07-08 14:55:00,13.66,13.68,13.66,13.68,23513.0,10.2733,10.2883,10.2733,10.2883,23513.0
2019-07-08 15:00:00,13.68,13.69,13.67,13.67,52597.0,10.2883,10.2958,10.2808,10.2808,52597.0
2019-07-08 15:05:00,13.67,13.7,13.66,13.7,120262.0,10.2808,10.3034,10.2733,10.3034,120262.0
2019-07-08 15:10:00,13.7,13.72,13.69,13.72,75553.0,10.3034,10.3184,10.2958,10.3184,75553.0
2019-07-08 15:15:00,13.72,13.73,13.71,13.71,190212.0,10.3184,10.3259,10.3109,10.3109,190212.0
2019-07-08 15:20:00,13.71,13.72,13.69,13.71,64774.0,10.3109,10.3184,10.2958,10.3109,64774.0
2019-07-08 15:25:00,13.7,13.72,13.7,13.7,66259.0,10.3034,10.3184,10.3034,10.3034,66259.0
2019-07-08 15:30:00,13.7,13.72,13.69,13.71,189229.0,10.3034,10.3184,10.2958,10.3109,189229.0
2019-07-08 15:35:00,13.71,13.72,13.69,13.71,175317.0,10.3109,10.3184,10.2958,10.3109,175317.0
2019-07-08 15:40:00,13.7,13.71,13.69,13.7,192607.0,10.3034,10.3109,10.2958,10.3034,192607.0
2019-07-08 15:45:00,13.7,13.72,13.69,13.72,116520.0,10.3034,10.3184,10.2958,10.3184,116520.0
2019-07-08 15:50:00,13.72,13.72,13.69,13.7,352062.0,10.3184,10.3184,10.2958,10.3034,352062.0
2019-07-08 15:55:00,13.69,13.75,13.69,13.73,976388.0,10.2958,10.341,10.2958,10.3259,976388.0
2019-07-09 09:30:00,13.64,13.68,13.6,13.66,129215.0,10.2582,10.2883,10.2282,10.2733,129215.0
2019-07-09 09:35:00,13.66,13.71,13.66,13.69,113664.0,10.2733,10.3109,10.2733,10.2958,113664.0
2019-07-09 09:40:00,13.7,13.76,13.7,13.76,89850.0,10.3034,10.3485,10.3034,10.3485,89850.0
2019-07-09 09:45:00,13.76,13.82,13.75,13.81,364299.0,10.3485,10.3936,10.341,10.3861,364299.0
2019-07-09 09:50:00,13.8,13.82,13.78,13.82,285494.0,10.3786,10.3936,10.3635,10.3936,285494.0
2019-07-09 09:55:00,13.82,13.83,13.79,13.82,104357.0,10.3936,10.4011,10.3711,10.3936,104357.0
2019-07-09 10:00:00,13.82,13.82,13.77,13.79,112106.0,10.3936,10.3936,10.356,10.3711,112106.0
2019-07-09 10:05:00,13.79,13.8,13.75,13.78,53244.0,10.3711,10.3786,10.341,10.3635,53244.0
2019-07-09 10:10:00,13.78,13.8,13.75,13.79,34921.0,10.3635,10.3786,10.341,10.3711,34921.0
2019-07-09 10:15:00,13.79,13.8,13.77,13.78,24950.0,10.3711,10.3786,10.356,10.3635,24950.0
2019-07-09 10:20:00,13.77,13.79,13.76,13.76,29094.0,10.356,10.3711,10.3485,10.3485,29094.0
2019-07-09 10:25:00,13.76,13.8,13.76,13.79,44868.0,10.3485,10.3786,10.3485,10.3711,44868.0
2019-07-09 10:30:00,13.79,13.84,13.78,13.84,53313.0,10.3711,10.4087,10.3635,10.4087,53313.0
2019-07-09 10:35:00,13.84,13.89,13.83,13.87,226989.0,10.4087,10.4463,10.4011,10.4312,226989.0
2019-07-09 10:40:00,13.87,13.88,13.86,13.87,36333.0,10.4312,10.4387,10.4237,10.4312,36333.0
2019-07-09 10:45:00,13.88,13.88,13.83,13.87,333589.0,10.4387,10.4387,10.4011,10.4312,333589.0
2019-07-09 10:50:00,13.87,13.89,13.86,13.88,58656.0,10.4312,10.4463,10.4237,10.4387,58656.0
2019-07-09 10:55:00,13.88,13.89,13.85,13.86,47871.0,10.4387,10.4463,10.4162,10.4237,47871.0
2019-07-09 11:00:00,13.85,13.88,13.84,13.88,37158.0,10.4162,10.4387,10.4087,10.4387,37158.0
2019-07-09 11:05:00,13.87,13.89,13.85,13.86,104118.0,10.4312,10.4463,10.4162,10.4237,104118.0
2019-07-09 11:10:00,13.86,13.87,13.85,13.86,19417.0,10.4237,10.4312,10.4162,10.4237,19417.0
2019-07-09 11:15:00,13.86,13.87,13.85,13.85,19918.0,10.4237,10.4312,10.4162,10.4162,19918.0
2019-07-09 11:20:00,13.86,13.87,13.85,13.87,29727.0,10.4237,10.4312,10.4162,10.4312,29727.0
2019-07-09 11:25:00,13.87,13.88,13.87,13.88,13825.0,10.4312,10.4387,10.4312,10.4387,13825.0
2019-07-09 11:30:00,13.88,13.89,13.86,13.87,110391.0,10.4387,10.4463,10.4237,10.4312,110391.0
2019-07-09 11:35:00,13.86,13.87,13.85,13.85,21955.0,10.4237,10.4312,10.4162,10.4162,21955.0
2019-07-09 11:40:00,13.85,13.86,13.83,13.84,30629.0,10.4162,10.4237,10.4011,10.4087,30629.0
2019-07-09 11:45:00,13.84,13.85,13.83,13.85,47844.0,10.4087,10.4162,10.4011,10.4162,47844.0
2019-07-09 11:50:00,13.85,13.85,13.83,13.85,40800.0,10.4162,10.4162,10.4011,10.4162,40800.0
2019-07-09 11:55:00,13.85,13.86,13.84,13.84,19023.0,10.4162,10.4237,10.4087,10.4087,19023.0
2019-07-09 12:00:00,13.84,13.86,13.84,13.86,31696.0,10.4087,10.4237,10.4087,10.4237,31696.0
2019-07-09 12:05:00,13.86,13.86,13.83,13.83,86168.0,10.4237,10.4237,10.4011,10.4011,86168.0
2019-07-09 12:10:00,13.83,13.85,13.82,13.83,121224.0,10.4011,10.4162,10.3936,10.4011,121224.0
2019-07-09 12:15:00,13.83,13.85,13.83,13.85,22974.0,10.4011,10.4162,10.4011,10.4162,22974.0
2019-07-09 12:20:00,13.85,13.85,13.84,13.84,15881.0,10.4162,10.4162,10.4087,10.4087,15881.0
2019-07-09 12:25:00,13.85,13.86,13.84,13.86,27138.0,10.4162,10.4237,10.4087,10.4237,27138.0
2019-07-09 12:30:00,13.85,13.86,13.84,13.85,30045.0,10.4162,10.4237,10.4087,10.4162,30045.0
2019-07-09 12:35:00,13.85,13.86,13.84,13.85,23160.0,10.4162,10.4237,10.4087,10.4162,23160.0
2019-07-09 12:40:00,13.84,13.85,13.84,13.84,6609.0,10.4087,10.4162,10.4087,10.4087,6609.0
2019-07-09 12:45:00,13.84,13.85,13.84,13.85,31137.0,10.4087,10.4162,10.4087,10.4162,31137.0
2019-07-09 12:50:00,13.85,13.87,13.84,13.87,47895.0,10.4162,10.4312,10.4087,10.4312,47895.0
2019-07-09 12:55:00,13.86,13.87,13.85,13.86,36081.0,10.4237,10.4312,10.4162,10.4237,36081.0
2019-07-09 13:00:00,13.86,13.86,13.83,13.84,59123.0,10.4237,10.4237,10.4011,10.4087,59123.0
2019-07-09 13:05:00,13.84,13.85,13.83,13.84,37532.0,10.4087,10.4162,10.4011,10.4087,37532.0
2019-07-09 13:10:00,13.85,13.86,13.84,13.86,25562.0,10.4162,10.4237,10.4087,10.4237,25562.0
2019-07-09 13:15:00,13.86,13.86,13.83,13.84,25483.0,10.4237,10.4237,10.4011,10.4087,25483.0
2019-07-09 13:20:00,13.83,13.84,13.81,13.82,17271.0,10.4011,10.4087,10.3861,10.3936,17271.0
2019-07-09 13:25:00,13.81,13.83,13.81,13.83,24130.0,10.3861,10.4011,10.3861,10.4011,24130.0
2019-07-09 13:30:00,13.83,13.84,13.82,13.82,91305.0,10.4011,10.4087,10.3936,10.3936,91305.0
2019-07-09 13:35:00,13.82,13.83,13.81,13.82,58513.0,10.3936,10.4011,10.3861,10.3936,58513.0
2019-07-09 13:40:00,13.83,13.83,13.8,13.81,21748.0,10.4011,10.4011,10.3786,10.3861,21748.0
2019-07-09 13:45:00,13.81,13.81,13.79,13.8,35347.0,10.3861,10.3861,10.3711,10.3786,35347.0
2019-07-09 13:50:00,13.81,13.81,13.8,13.81,10882.0,10.3861,10.3861,10.3786,10.3861,10882.0
2019-07-09 13:55:00,13.81,13.81,13.79,13.81,17582.0,10.3861,10.3861,10.3711,10.3861,17582.0
2019-07-09 14:00:00,13.81,13.82,13.79,13.79,60957.0,10.3861,10.3936,10.3711,10.3711,60957.0
2019-07-09 14:05:00,13.8,13.8,13.76,13.77,236862.0,10.3786,10.3786,10.3485,10.356,236862.0
2019-07-09 14:10:00,13.78,13.8,13.77,13.8,47806.0,10.3635,10.3786,10.356,10.3786,47806.0
2019-07-09 14:15:00,13.8,13.82,13.79,13.82,27705.0,10.3786,10.3936,10.3711,10.3936,27705.0
2019-07-09 14:20:00,13.82,13.82,13.8,13.81,21854.0,10.3936,10.3936,10.3786,10.3861,21854.0
2019-07-09 14:25:00,13.81,13.82,13.8,13.82,37693.0,10.3861,10.3936,10.3786,10.3936,37693.0
2019-07-09 14:30:00,13.81,13.82,13.79,13.8,47320.0,10.3861,10.3936,10.3711,10.3786,47320.0
2019-07-09 14:35:00,13.8,13.82,13.79,13.82,52452.0,10.3786,10.3936,10.3711,10.3936,52452.0
2019-07-09 14:40:00,13.81,13.82,13.8,13.8,28934.0,10.3861,10.3936,10.3786,10.3786,28934.0
2019-07-09 14:45:00,13.8,13.82,13.8,13.81,41672.0,10.3786,10.3936,10.3786,10.3861,41672.0
2019-07-09 14:50:00,13.81,13.82,13.8,13.82,23738.0,10.3861,10.3936,10.3786,10.3936,23738.0
2019-07-09 14:55:00,13.81,13.83,13.81,13.82,66835.0,10.3861,10.4011,10.3861,10.3936,66835.0
2019-07-09 15:00:00,13.82,13.83,13.81,13.83,48895.0,10.3936,10.4011,10.3861,10.4011,48895.0
2019-07-09 15:05:00,13.82,13.82,13.81,13.82,106471.0,10.3936,10.3936,10.3861,10.3936,106471.0
2019-07-09 15:10:00,13.82,13.82,13.8,13.82,93166.0,10.3936,10.3936,10.3786,10.3936,93166.0
2019-07-09 15:15:00,13.81,13.82,13.79,13.81,93159.0,10.3861,10.3936,10.3711,10.3861,93159.0
2019-07-09 15:20:00,13.81,13.81,13.79,13.79,41621.0,10.3861,10.3861,10.3711,10.3711,41621.0
2019-07-09 15:25:00,13.8,13.82,13.79,13.82,73126.0,10.3786,10.3936,10.3711,10.3936,73126.0
2019-07-09 15:30:00,13.82,13.83,13.81,13.83,64895.0,10.3936,10.4011,10.3861,10.4011,64895.0
2019-07-09 15:35:00,13.82,13.84,13.82,13.83,116182.0,10.3936,10.4087,10.3936,10.4011,116182.0
2019-07-09 15:40:00,13.83,13.84,13.82,13.84,78420.0,10.4011,10.4087,10.3936,10.4087,78420.0
2019-07-09 15:45:00,13.83,13.85,13.82,13.84,158022.0,10.4011,10.4162,10.3936,10.4087,158022.0
2019-07-09 15:50:00,13.84,13.86,13.84,13.85,136058.0,10.4087,10.4237,10.4087,10.4162,136058.0
2019-07-09 15:55:00,13.85,13.87,13.84,13.85,286714.0,10.4162,10.4312,10.4087,10.4162,286714.0
2019-07-10 09:30:00,13.87,13.87,13.69,13.78,187890.0,10.4312,10.4312,10.2958,10.3635,187890.0
2019-07-10 09:35:00,13.78,13.8,13.73,13.74,76545.0,10.3635,10.3786,10.3259,10.3334,76545.0
2019-07-10 09:40:00,13.74,13.77,13.73,13.74,91623.0,10.3334,10.356,10.3259,10.3334,91623.0
2019-07-10 09:45:00,13.74,13.83,13.73,13.83,71777.0,10.3334,10.4011,10.3259,10.4011,71777.0
2019-07-10 09:50:00,13.83,13.85,13.79,13.81,100588.0,10.4011,10.4162,10.3711,10.3861,100588.0
2019-07-10 09:55:00,13.81,13.86,13.8,13.84,61741.0,10.3861,10.4237,10.3786,10.4087,61741.0
2019-07-10 10:00:00,13.84,13.85,13.81,13.85,118553.0,10.4087,10.4162,10.3861,10.4162,118553.0
2019-07-10 10:05:00,13.85,13.87,13.83,13.85,181856.0,10.4162,10.4312,10.4011,10.4162,181856.0
2019-07-10 10:10:00,13.85,13.86,13.83,13.84,135986.0,10.4162,10.4237,10.4011,10.4087,135986.0
2019-07-10 10:15:00,13.84,13.85,13.82,13.83,140145.0,10.4087,10.4162,10.3936,10.4011,140145.0
2019-07-10 10:20:00,13.82,13.83,13.76,13.79,159362.0,10.3936,10.4011,10.3485,10.3711,159362.0
2019-07-10 10:25:00,13.79,13.79,13.76,13.77,82153.0,10.3711,10.3711,10.3485,10.356,82153.0
2019-07-10 10:30:00,13.76,13.8,13.76,13.79,40505.0,10.3485,10.3786,10.3485,10.3711,40505.0
2019-07-10 10:35:00,13.79,13.79,13.74,13.74,61644.0,10.3711,10.3711,10.3334,10.3334,61644.0
2019-07-10 10:40:00,13.74,13.76,13.72,13.74,32291.0,10.3334,10.3485,10.3184,10.3334,32291.0
2019-07-10 10:45:00,13.74,13.76,13.73,13.75,28989.0,10.3334,10.3485,10.3259,10.341,28989.0
2019-07-10 10:50:00,13.75,13.75,13.71,13.71,73297.0,10.341,10.341,10.3109,10.3109,73297.0
2019-07-10 10:55:00,13.72,13.73,13.7,13.71,33540.0,10.3184,10.3259,10.3034,10.3109,33540.0
2019-07-10 11:00:00,13.7,13.71,13.69,13.69,27089.0,10.3034,10.3109,10.2958,10.2958,27089.0
2019-07-10 11:05:00,13.69,13.7,13.67,13.68,54505.0,10.2958,10.3034,10.2808,10.2883,54505.0
2019-07-10 11:10:00,13.68,13.69,13.67,13.68,26318.0,10.2883,10.2958,10.2808,10.2883,26318.0
2019-07-10 11:15:00,13.69,13.71,13.68,13.69,26231.0,10.2958,10.3109,10.2883,10.2958,26231.0
2019-07-10 11:20:00,13.69,13.7,13.67,13.67,82399.0,10.2958,10.3034,10.2808,10.2808,82399.0
2019-07-10 11:25:00,13.67,13.68,13.66,13.67,36871.0,10.2808,10.2883,10.2733,10.2808,36871.0
2019-07-10 11:30:00,13.67,13.69,13.66,13.69,36922.0,10.2808,10.2958,10.2733,10.2958,36922.0
2019-07-10 11:35:00,13.69,13.71,13.68,13.68,98126.0,10.2958,10.3109,10.2883,10.2883,98126.0
2019-07-10 11:40:00,13.69,13.69,13.65,13.65,56411.0,10.2958,10.2958,10.2658,10.2658,56411.0
2019-07-10 11:45:00,13.66,13.67,13.65,13.65,34932.0,10.2733,10.2808,10.2658,10.2658,34932.0
2019-07-10 11:50:00,13.66,13.68,13.65,13.68,48403.0,10.2733,10.2883,10.2658,10.2883,48403.0
2019-07-10 11:55:00,13.68,13.68,13.66,13.67,50127.0,10.2883,10.2883,10.2733,10.2808,50127.0
2019-07-10 12:00:00,13.67,13.68,13.66,13.67,41998.0,10.2808,10.2883,10.2733,10.2808,41998.0
2019-07-10 12:05:00,13.67,13.69,13.65,13.68,25749.0,10.2808,10.2958,10.2658,10.2883,25749.0
2019-07-10 12:10:00,13.68,13.7,13.68,13.7,38118.0,10.2883,10.3034,10.2883,10.3034,38118.0
2019-07-10 12:15:00,13.7,13.72,13.69,13.69,75218.0,10.3034,10.3184,10.2958,10.2958,75218.0
2019-07-10 12:20:00,13.7,13.71,13.69,13.71,16472.0,10.3034,10.3109,10.2958,10.3109,16472.0
2019-07-10 12:25:00,13.71,13.73,13.7,13.72,24947.0,10.3109,10.3259,10.3034,10.3184,24947.0
2019-07-10 12:30:00,13.72,13.74,13.71,13.73,20149.0,10.3184,10.3334,10.3109,10.3259,20149.0
2019-07-10 12:35:00,13.73,13.74,13.7,13.71,52080.0,10.3259,10.3334,10.3034,10.3109,52080.0
2019-07-10 12:40:00,13.72,13.73,13.71,13.72,14819.0,10.3184,10.3259,10.3109,10.3184,14819.0
2019-07-10 12:45:00,13.72,13.73,13.71,13.73,10375.0,10.3184,10.3259,10.3109,10.3259,10375.0
2019-07-10 12:50:00,13.73,13.75,13.73,13.74,18850.0,10.3259,10.341,10.3259,10.3334,18850.0
2019-07-10 12:55:00,13.74,13.74,13.72,13.73,16965.0,10.3334,10.3334,10.3184,10.3259,16965.0
2019-07-10 13:00:00,13.74,13.76,13.73,13.74,30881.0,10.3334,10.3485,10.3259,10.3334,30881.0
2019-07-10 13:05:00,13.73,13.75,13.73,13.75,28524.0,10.3259,10.341,10.3259,10.341,28524.0
2019-07-10 13:10:00,13.74,13.75,13.74,13.75,17860.0,10.3334,10.341,10.3334,10.341,17860.0
2019-07-10 13:15:00,13.75,13.77,13.74,13.77,45856.0,10.341,10.356,10.3334,10.356,45856.0
2019-07-10 13:20:00,13.77,13.78,13.76,13.76,66647.0,10.356,10.3635,10.3485,10.3485,66647.0
2019-07-10 13:25:00,13.76,13.77,13.76,13.77,22764.0,10.3485,10.356,10.3485,10.356,22764.0
2019-07-10 13:30:00,13.77,13.77,13.74,13.75,67306.0,10.356,10.356,10.3334,10.341,67306.0
2019-07-10 13:35:00,13.75,13.75,13.72,13.73,49182.0,10.341,10.341,10.3184,10.3259,49182.0
2019-07-10 13:40:00,13.73,13.73,13.71,13.73,33361.0,10.3259,10.3259,10.3109,10.3259,33361.0
2019-07-10 13:45:00,13.73,13.75,13.73,13.74,46521.0,10.3259,10.341,10.3259,10.3334,46521.0
2019-07-10 13:50:00,13.74,13.74,13.71,13.71,36551.0,10.3334,10.3334,10.3109,10.3109,36551.0
2019-07-10 13:55:00,13.71,13.73,13.71,13.72,63569.0,10.3109,10.3259,10.3109,10.3184,63569.0
2019-07-10 14:00:00,13.72,13.75,13.71,13.72,38990.0,10.3184,10.341,10.3109,10.3184,38990.0
2019-07-10 14:05:00,13.72,13.72,13.7,13.72,24789.0,10.3184,10.3184,10.3034,10.3184,24789.0
2019-07-10 14:10:00,13.71,13.72,13.71,13.71,32275.0,10.3109,10.3184,10.3109,10.3109,32275.0
2019-07-10 14:15:00,13.71,13.74,13.71,13.72,28646.0,10.3109,10.3334,10.3109,10.3184,28646.0
2019-07-10 14:20:00,13.72,13.73,13.72,13.72,6445.0,10.3184,10.3259,10.3184,10.3184,6445.0
2019-07-10 14:25:00,13.72,13.74,13.71,13.72,36957.0,10.3184,10.3334,10.3109,10.3184,36957.0
2019-07-10 14:30:00,13.72,13.74,13.72,13.73,33832.0,10.3184,10.3334,10.3184,10.3259,33832.0
2019-07-10 14:35:00,13.72,13.74,13.71,13.73,29612.0,10.3184,10.3334,10.3109,10.3259,29612.0
2019-07-10 14:40:00,13.73,13.73,13.71,13.71,21978.0,10.3259,10.3259,10.3109,10.3109,21978.0
2019-07-10 14:45:00,13.71,13.72,13.7,13.71,29691.0,10.3109,10.3184,10.3034,10.3109,29691.0
2019-07-10 14:50:00,13.71,13.72,13.7,13.71,19278.0,10.3109,10.3184,10.3034,10.3109,19278.0
2019-07-10 14:55:00,13.71,13.72,13.69,13.7,30694.0,10.3109,10.3184,10.2958,10.3034,30694.0
2019-07-10 15:00:00,13.7,13.7,13.68,13.7,22781.0,10.3034,10.3034,10.2883,10.3034,22781.0
2019-07-10 15:05:00,13.69,13.7,13.68,13.68,38897.0,10.2958,10.3034,10.2883,10.2883,38897.0
2019-07-10 15:10:00,13.68,13.7,13.67,13.69,35794.0,10.2883,10.3034,10.2808,10.2958,35794.0
2019-07-10 15:15:00,13.69,13.7,13.67,13.68,43762.0,10.2958,10.3034,10.2808,10.2883,43762.0
2019-07-10 15:20:00,13.67,13.67,13.64,13.65,42293.0,10.2808,10.2808,10.2582,10.2658,42293.0
2019-07-10 15:25:00,13.65,13.66,13.64,13.65,69995.0,10.2658,10.2733,10.2582,10.2658,69995.0
2019-07-10 15:30:00,13.65,13.67,13.64,13.67,57964.0,10.2658,10.2808,10.2582,10.2808,57964.0
2019-07-10 15:35:00,13.67,13.68,13.66,13.66,64976.0,10.2808,10.2883,10.2733,10.2733,64976.0
2019-07-10 15:40:00,13.66,13.69,13.64,13.69,178805.0,10.2733,10.2958,10.2582,10.2958,178805.0
2019-07-10 15:45:00,13.69,13.7,13.67,13.69,215187.0,10.2958,10.3034,10.2808,10.2958,215187.0
2019-07-10 15:50:00,13.69,13.71,13.68,13.7,232091.0,10.2958,10.3109,10.2883,10.3034,232091.0
2019-07-10 15:55:00,13.7,13.72,13.7,13.72,398040.0,10.3034,10.3184,10.3034,10.3184,398040.0
2019-07-11 09:30:00,13.75,13.78,13.69,13.77,340121.0,10.341,10.3635,10.2958,10.356,340121.0
2019-07-11 09:35:00,13.77,13.81,13.76,13.8,88896.0,10.356,10.3861,10.3485,10.3786,88896.0
2019-07-11 09:40:00,13.8,13.82,13.78,13.81,47199.0,10.3786,10.3936,10.3635,10.3861,47199.0
2019-07-11 09:45:00,13.82,13.83,13.8,13.82,45250.0,10.3936,10.4011,10.3786,10.3936,45250.0
2019-07-11 09:50:00,13.82,13.82,13.77,13.78,101153.0,10.3936,10.3936,10.356,10.3635,101153.0
2019-07-11 09:55:00,13.78,13.79,13.76,13.76,21014.0,10.3635,10.3711,10.3485,10.3485,21014.0
2019-07-11 10:00:00,13.76,13.77,13.74,13.74,67320.0,10.3485,10.356,10.3334,10.3334,67320.0
2019-07-11 10:05:00,13.75,13.75,13.71,13.74,114866.0,10.341,10.341,10.3109,10.3334,114866.0
2019-07-11 10:10:00,13.74,13.75,13.72,13.75,32605.0,10.3334,10.341,10.3184,10.341,32605.0
2019-07-11 10:15:00,13.74,13.76,13.73,13.75,55371.0,10.3334,10.3485,10.3259,10.341,55371.0
2019-07-11 10:20:00,13.75,13.75,13.7,13.7,58376.0,10.341,10.341,10.3034,10.3034,58376.0
2019-07-11 10:25:00,13.7,13.71,13.66,13.68,141636.0,10.3034,10.3109,10.2733,10.2883,141636.0
2019-07-11 10:30:00,13.68,13.7,13.67,13.7,415666.0,10.2883,10.3034,10.2808,10.3034,415666.0
2019-07-11 10:35:00,13.7,13.71,13.69,13.69,47387.0,10.3034,10.3109,10.2958,10.2958,47387.0
2019-07-11 10:40:00,13.7,13.72,13.68,13.69,48996.0,10.3034,10.3184,10.2883,10.2958,48996.0
2019-07-11 10:45:00,13.69,13.72,13.68,13.71,36049.0,10.2958,10.3184,10.2883,10.3109,36049.0
2019-07-11 10:50:00,13.72,13.73,13.71,13.73,33649.0,10.3184,10.3259,10.3109,10.3259,33649.0
2019-07-11 10:55:00,13.73,13.73,13.69,13.69,74470.0,10.3259,10.3259,10.2958,10.2958,74470.0
2019-07-11 11:00:00,13.69,13.7,13.67,13.67,95755.0,10.2958,10.3034,10.2808,10.2808,95755.0
2019-07-11 11:05:00,13.68,13.7,13.67,13.69,26386.0,10.2883,10.3034,10.2808,10.2958,26386.0
2019-07-11 11:10:00,13.7,13.71,13.69,13.7,54906.0,10.3034,10.3109,10.2958,10.3034,54906.0
2019-07-11 11:15:00,13.7,13.71,13.69,13.71,73263.0,10.3034,10.3109,10.2958,10.3109,73263.0
2019-07-11 11:20:00,13.71,13.72,13.7,13.71,36098.0,10.3109,10.3184,10.3034,10.3109,36098.0
2019-07-11 11:25:00,13.7,13.71,13.69,13.69,75439.0,10.3034,10.3109,10.2958,10.2958,75439.0
2019-07-11 11:30:00,13.69,13.7,13.67,13.69,51220.0,10.2958,10.3034,10.2808,10.2958,51220.0
2019-07-11 11:35:00,13.69,13.7,13.69,13.69,75628.0,10.2958,10.3034,10.2958,10.2958,75628.0
2019-07-11 11:40:00,13.69,13.74,13.69,13.73,57300.0,10.2958,10.3334,10.2958,10.3259,57300.0
2019-07-11 11:45:00,13.74,13.75,13.73,13.74,45276.0,10.3334,10.341,10.3259,10.3334,45276.0
2019-07-11 11:50:00,13.74,13.76,13.74,13.74,43855.0,10.3334,10.3485,10.3334,10.3334,43855.0
2019-07-11 11:55:00,13.74,13.75,13.73,13.74,16769.0,10.3334,10.341,10.3259,10.3334,16769.0
2019-07-11 12:00:00,13.74,13.76,13.73,13.75,35970.0,10.3334,10.3485,10.3259,10.341,35970.0
2019-07-11 12:05:00,13.75,13.76,13.74,13.75,29869.0,10.341,10.3485,10.3334,10.341,29869.0
2019-07-11 12:10:00,13.75,13.76,13.74,13.75,34944.0,10.341,10.3485,10.3334,10.341,34944.0
2019-07-11 12:15:00,13.76,13.76,13.74,13.75,26467.0,10.3485,10.3485,10.3334,10.341,26467.0
2019-07-11 12:20:00,13.74,13.76,13.73,13.76,45359.0,10.3334,10.3485,10.3259,10.3485,45359.0
2019-07-11 12:25:00,13.75,13.76,13.74,13.74,11616.0,10.341,10.3485,10.3334,10.3334,11616.0
2019-07-11 12:30:00,13.75,13.76,13.74,13.75,38328.0,10.341,10.3485,10.3334,10.341,38328.0
2019-07-11 12:35:00,13.74,13.75,13.74,13.74,24700.0,10.3334,10.341,10.3334,10.3334,24700.0
2019-07-11 12:40:00,13.75,13.75,13.73,13.74,101667.0,10.341,10.341,10.3259,10.3334,101667.0
2019-07-11 12:45:00,13.74,13.75,13.72,13.72,79014.0,10.3334,10.341,10.3184,10.3184,79014.0
2019-07-11 12:50:00,13.73,13.74,13.72,13.74,52556.0,10.3259,10.3334,10.3184,10.3334,52556.0
2019-07-11 12:55:00,13.74,13.74,13.73,13.73,6769.0,10.3334,10.3334,10.3259,10.3259,6769.0
2019-07-11 13:00:00,13.74,13.78,13.73,13.77,130541.0,10.3334,10.3635,10.3259,10.356,130541.0
2019-07-11 13:05:00,13.77,13.78,13.76,13.76,69838.0,10.356,10.3635,10.3485,10.3485,69838.0
2019-07-11 13:10:00,13.76,13.78,13.76,13.78,27780.0,10.3485,10.3635,10.3485,10.3635,27780.0
2019-07-11 13:15:00,13.78,13.81,13.77,13.81,162345.0,10.3635,10.3861,10.356,10.3861,162345.0
2019-07-11 13:20:00,13.8,13.81,13.79,13.79,31908.0,10.3786,10.3861,10.3711,10.3711,31908.0
2019-07-11 13:25:00,13.79,13.8,13.78,13.79,26544.0,10.3711,10.3786,10.3635,10.3711,26544.0
2019-07-11 13:30:00,13.79,13.8,13.78,13.79,60785.0,10.3711,10.3786,10.3635,10.3711,60785.0
2019-07-11 13:35:00,13.79,13.82,13.79,13.82,29665.0,10.3711,10.3936,10.3711,10.3936,29665.0
2019-07-11 13:40:00,13.82,13.82,13.79,13.81,40654.0,10.3936,10.3936,10.3711,10.3861,40654.0
2019-07-11 13:45:00,13.81,13.83,13.8,13.82,25162.0,10.3861,10.4011,10.3786,10.3936,25162.0
2019-07-11 13:50:00,13.82,13.83,13.81,13.82,42033.0,10.3936,10.4011,10.3861,10.3936,42033.0
2019-07-11 13:55:00,13.83,13.84,13.82,13.82,51459.0,10.4011,10.4087,10.3936,10.3936,51459.0
2019-07-11 14:00:00,13.82,13.84,13.82,13.83,50933.0,10.3936,10.4087,10.3936,10.4011,50933.0
2019-07-11 14:05:00,13.83,13.83,13.82,13.82,16913.0,10.4011,10.4011,10.3936,10.3936,16913.0
2019-07-11 14:10:00,13.82,13.83,13.81,13.82,24984.0,10.3936,10.4011,10.3861,10.3936,24984.0
2019-07-11 14:15:00,13.82,13.84,13.81,13.82,122560.0,10.3936,10.4087,10.3861,10.3936,122560.0
2019-07-11 14:20:00,13.83,13.84,13.82,13.84,87886.0,10.4011,10.4087,10.3936,10.4087,87886.0
2019-07-11 14:25:00,13.84,13.86,13.83,13.86,52056.0,10.4087,10.4237,10.4011,10.4237,52056.0
2019-07-11 14:30:00,13.86,13.89,13.85,13.87,196221.0,10.4237,10.4463,10.4162,10.4312,196221.0
2019-07-11 14:35:00,13.87,13.88,13.86,13.86,28536.0,10.4312,10.4387,10.4237,10.4237,28536.0
2019-07-11 14:40:00,13.87,13.87,13.86,13.86,21874.0,10.4312,10.4312,10.4237,10.4237,21874.0
2019-07-11 14:45:00,13.87,13.87,13.85,13.86,16388.0,10.4312,10.4312,10.4162,10.4237,16388.0
2019-07-11 14:50:00,13.86,13.87,13.85,13.86,52788.0,10.4237,10.4312,10.4162,10.4237,52788.0
2019-07-11 14:55:00,13.86,13.86,13.85,13.86,18590.0,10.4237,10.4237,10.4162,10.4237,18590.0
2019-07-11 15:00:00,13.86,13.86,13.84,13.84,23824.0,10.4237,10.4237,10.4087,10.4087,23824.0
2019-07-11 15:05:00,13.85,13.86,13.84,13.86,56640.0,10.4162,10.4237,10.4087,10.4237,56640.0
2019-07-11 15:10:00,13.85,13.87,13.85,13.86,20439.0,10.4162,10.4312,10.4162,10.4237,20439.0
2019-07-11 15:15:00,13.87,13.87,13.85,13.86,27480.0,10.4312,10.4312,10.4162,10.4237,27480.0
2019-07-11 15:20:00,13.86,13.86,13.84,13.85,33722.0,10.4237,10.4237,10.4087,10.4162,33722.0
2019-07-11 15:25:00,13.85,13.88,13.84,13.87,62731.0,10.4162,10.4387,10.4087,10.4312,62731.0
2019-07-11 15:30:00,13.88,13.88,13.86,13.87,156680.0,10.4387,10.4387,10.4237,10.4312,156680.0
2019-07-11 15:35:00,13.86,13.87,13.85,13.86,34502.0,10.4237,10.4312,10.4162,10.4237,34502.0
2019-07-11 15:40:00,13.85,13.86,13.83,13.84,142519.0,10.4162,10.4237,10.4011,10.4087,142519.0
2019-07-11 15:45:00,13.83,13.87,13.83,13.87,152253.0,10.4011,10.4312,10.4011,10.4312,152253.0
2019-07-11 15:50:00,13.87,13.88,13.85,13.86,155178.0,10.4312,10.4387,10.4162,10.4237,155178.0
2019-07-11 15:55:00,13.86,13.87,13.85,13.85,355492.0,10.4237,10.4312,10.4162,10.4162,355492.0
2019-07-12 09:30:00,13.92,13.92,13.76,13.78,344527.0,10.4688,10.4688,10.3485,10.3635,344527.0
2019-07-12 09:35:00,13.78,13.79,13.71,13.77,136764.0,10.3635,10.3711,10.3109,10.356,136764.0
2019-07-12 09:40:00,13.78,13.79,13.69,13.71,116471.0,10.3635,10.3711,10.2958,10.3109,116471.0
2019-07-12 09:45:00,13.71,13.75,13.7,13.75,35525.0,10.3109,10.341,10.3034,10.341,35525.0
2019-07-12 09:50:00,13.75,13.79,13.72,13.79,81806.0,10.341,10.3711,10.3184,10.3711,81806.0
2019-07-12 09:55:00,13.78,13.79,13.75,13.76,97206.0,10.3635,10.3711,10.341,10.3485,97206.0
2019-07-12 10:00:00,13.76,13.81,13.75,13.79,229614.0,10.3485,10.3861,10.341,10.3711,229614.0
2019-07-12 10:05:00,13.79,13.81,13.77,13.81,50088.0,10.3711,10.3861,10.356,10.3861,50088.0
2019-07-12 10:10:00,13.81,13.85,13.8,13.85,74503.0,10.3861,10.4162,10.3786,10.4162,74503.0
2019-07-12 10:15:00,13.85,13.87,13.84,13.85,259448.0,10.4162,10.4312,10.4087,10.4162,259448.0
2019-07-12 10:20:00,13.85,13.86,13.83,13.83,71550.0,10.4162,10.4237,10.4011,10.4011,71550.0
2019-07-12 10:25:00,13.84,13.84,13.81,13.84,81591.0,10.4087,10.4087,10.3861,10.4087,81591.0
2019-07-12 10:30:00,13.84,13.84,13.8,13.83,74007.0,10.4087,10.4087,10.3786,10.4011,74007.0
2019-07-12 10:35:00,13.83,13.85,13.82,13.83,42426.0,10.4011,10.4162,10.3936,10.4011,42426.0
2019-07-12 10:40:00,13.83,13.84,13.82,13.84,85890.0,10.4011,10.4087,10.3936,10.4087,85890.0
2019-07-12 10:45:00,13.83,13.85,13.82,13.84,50729.0,10.4011,10.4162,10.3936,10.4087,50729.0
2019-07-12 10:50:00,13.84,13.84,13.82,13.84,43026.0,10.4087,10.4087,10.3936,10.4087,43026.0
2019-07-12 10:55:00,13.84,13.84,13.81,13.81,27020.0,10.4087,10.4087,10.3861,10.3861,27020.0
2019-07-12 11:00:00,13.82,13.82,13.8,13.8,55753.0,10.3936,10.3936,10.3786,10.3786,55753.0
2019-07-12 11:05:00,13.8,13.83,13.79,13.83,207822.0,10.3786,10.4011,10.3711,10.4011,207822.0
2019-07-12 11:10:00,13.83,13.83,13.79,13.81,33283.0,10.4011,10.4011,10.3711,10.3861,33283.0
2019-07-12 11:15:00,13.81,13.82,13.8,13.81,127003.0,10.3861,10.3936,10.3786,10.3861,127003.0
2019-07-12 11:20:00,13.81,13.82,13.8,13.8,48025.0,10.3861,10.3936,10.3786,10.3786,48025.0
2019-07-12 11:25:00,13.8,13.81,13.79,13.79,66390.0,10.3786,10.3861,10.3711,10.3711,66390.0
2019-07-12 11:30:00,13.8,13.81,13.79,13.8,84306.0,10.3786,10.3861,10.3711,10.3786,84306.0
2019-07-12 11:35:00,13.8,13.82,13.78,13.8,189494.0,10.3786,10.3936,10.3635,10.3786,189494.0
2019-07-12 11:40:00,13.8,13.83,13.8,13.83,25887.0,10.3786,10.4011,10.3786,10.4011,25887.0
2019-07-12 11:45:00,13.83,13.85,13.82,13.84,45247.0,10.4011,10.4162,10.3936,10.4087,45247.0
2019-07-12 11:50:00,13.84,13.85,13.82,13.83,34162.0,10.4087,10.4162,10.3936,10.4011,34162.0
2019-07-12 11:55:00,13.83,13.84,13.82,13.84,29270.0,10.4011,10.4087,10.3936,10.4087,29270.0
2019-07-12 12:00:00,13.84,13.85,13.82,13.84,93694.0,10.4087,10.4162,10.3936,10.4087,93694.0
2019-07-12 12:05:00,13.84,13.86,13.83,13.85,18281.0,10.4087,10.4237,10.4011,10.4162,18281.0
2019-07-12 12:10:00,13.85,13.86,13.84,13.86,24045.0,10.4162,10.4237,10.4087,10.4237,24045.0
2019-07-12 12:15:00,13.86,13.87,13.85,13.86,20463.0,10.4237,10.4312,10.4162,10.4237,20463.0
2019-07-12 12:20:00,13.86,13.87,13.85,13.86,64457.0,10.4237,10.4312,10.4162,10.4237,64457.0
2019-07-12 12:25:00,13.86,13.87,13.84,13.86,34685.0,10.4237,10.4312,10.4087,10.4237,34685.0
2019-07-12 12:30:00,13.87,13.88,13.86,13.86,25629.0,10.4312,10.4387,10.4237,10.4237,25629.0
2019-07-12 12:35:00,13.87,13.89,13.86,13.88,31349.0,10.4312,10.4463,10.4237,10.4387,31349.0
2019-07-12 12:40:00,13.88,13.88,13.85,13.86,114019.0,10.4387,10.4387,10.4162,10.4237,114019.0
2019-07-12 12:45:00,13.86,13.87,13.84,13.85,94876.0,10.4237,10.4312,10.4087,10.4162,94876.0
2019-07-12 12:50:00,13.85,13.87,13.85,13.86,30212.0,10.4162,10.4312,10.4162,10.4237,30212.0
2019-07-12 12:55:00,13.86,13.86,13.84,13.86,33508.0,10.4237,10.4237,10.4087,10.4237,33508.0
2019-07-12 13:00:00,13.86,13.87,13.85,13.85,52025.0,10.4237,10.4312,10.4162,10.4162,52025.0
2019-07-12 13:05:00,13.86,13.87,13.85,13.87,28631.0,10.4237,10.4312,10.4162,10.4312,28631.0
2019-07-12 13:10:00,13.87,13.88,13.86,13.88,13829.0,10.4312,10.4387,10.4237,10.4387,13829.0
2019-07-12 13:15:00,13.88,13.88,13.87,13.88,73384.0,10.4387,10.4387,10.4312,10.4387,73384.0
2019-07-12 13:20:00,13.88,13.9,13.87,13.88,57222.0,10.4387,10.4538,10.4312,10.4387,57222.0
2019-07-12 13:25:00,13.88,13.89,13.86,13.86,55955.0,10.4387,10.4463,10.4237,10.4237,55955.0
2019-07-12 13:30:00,13.87,13.87,13.86,13.87,31530.0,10.4312,10.4312,10.4237,10.4312,31530.0
2019-07-12 13:35:00,13.86,13.87,13.85,13.85,34169.0,10.4237,10.4312,10.4162,10.4162,34169.0
2019-07-12 13:40:00,13.86,13.88,13.85,13.86,53570.0,10.4237,10.4387,10.4162,10.4237,53570.0
2019-07-12 13:45:00,13.86,13.87,13.86,13.86,9583.0,10.4237,10.4312,10.4237,10.4237,9583.0
2019-07-12 13:50:00,13.86,13.87,13.85,13.86,16960.0,10.4237,10.4312,10.4162,10.4237,16960.0
2019-07-12 13:55:00,13.86,13.87,13.86,13.87,10621.0,10.4237,10.4312,10.4237,10.4312,10621.0
2019-07-12 14:00:00,13.87,13.88,13.86,13.87,27659.0,10.4312,10.4387,10.4237,10.4312,27659.0
2019-07-12 14:05:00,13.87,13.87,13.85,13.85,103511.0,10.4312,10.4312,10.4162,10.4162,103511.0
2019-07-12 14:10:00,13.85,13.86,13.83,13.85,47167.0,10.4162,10.4237,10.4011,10.4162,47167.0
2019-07-12 14:15:00,13.85,13.86,13.84,13.85,113271.0,10.4162,10.4237,10.4087,10.4162,113271.0
2019-07-12 14:20:00,13.85,13.86,13.83,13.85,152367.0,10.4162,10.4237,10.4011,10.4162,152367.0
2019-07-12 14:25:00,13.85,13.86,13.83,13.84,46386.0,10.4162,10.4237,10.4011,10.4087,46386.0
2019-07-12 14:30:00,13.84,13.85,13.83,13.84,71896.0,10.4087,10.4162,10.4011,10.4087,71896.0
2019-07-12 14:35:00,13.85,13.85,13.84,13.84,41382.0,10.4162,10.4162,10.4087,10.4087,41382.0
2019-07-12 14:40:00,13.84,13.85,13.84,13.84,49962.0,10.4087,10.4162,10.4087,10.4087,49962.0
2019-07-12 14:45:00,13.85,13.85,13.83,13.83,65847.0,10.4162,10.4162,10.4011,10.4011,65847.0
2019-07-12 14:50:00,13.83,13.84,13.82,13.84,70457.0,10.4011,10.4087,10.3936,10.4087,70457.0
2019-07-12 14:55:00,13.83,13.84,13.83,13.84,24387.0,10.4011,10.4087,10.4011,10.4087,24387.0
2019-07-12 15:00:00,13.84,13.85,13.83,13.85,45484.0,10.4087,10.4162,10.4011,10.4162,45484.0
2019-07-12 15:05:00,13.85,13.87,13.84,13.87,203360.0,10.4162,10.4312,10.4087,10.4312,203360.0
2019-07-12 15:10:00,13.87,13.89,13.85,13.88,423414.0,10.4312,10.4463,10.4162,10.4387,423414.0
2019-07-12 15:15:00,13.88,13.89,13.87,13.88,164277.0,10.4387,10.4463,10.4312,10.4387,164277.0
2019-07-12 15:20:00,13.88,13.89,13.88,13.88,56328.0,10.4387,10.4463,10.4387,10.4387,56328.0
2019-07-12 15:25:00,13.88,13.9,13.85,13.86,170296.0,10.4387,10.4538,10.4162,10.4237,170296.0
2019-07-12 15:30:00,13.86,13.88,13.85,13.86,191609.0,10.4237,10.4387,10.4162,10.4237,191609.0
2019-07-12 15:35:00,13.86,13.87,13.85,13.87,114689.0,10.4237,10.4312,10.4162,10.4312,114689.0
2019-07-12 15:40:00,13.87,13.89,13.86,13.88,266293.0,10.4312,10.4463,10.4237,10.4387,266293.0
2019-07-12 15:45:00,13.88,13.88,13.86,13.88,192770.0,10.4387,10.4387,10.4237,10.4387,192770.0
2019-07-12 15:50:00,13.87,13.88,13.85,13.87,281781.0,10.4312,10.4387,10.4162,10.4312,281781.0
2019-07-12 15:55:00,13.87,13.88,13.85,13.87,793923.0,10.4312,10.4387,10.4162,10.4312,793923.0
2019-07-15 09:30:00,13.87,13.87,13.79,13.82,182242.0,10.4312,10.4312,10.3711,10.3936,182242.0
2019-07-15 09:35:00,13.82,13.83,13.75,13.81,193872.0,10.3936,10.4011,10.341,10.3861,193872.0
2019-07-15 09:40:00,13.81,13.87,13.79,13.83,145475.0,10.3861,10.4312,10.3711,10.4011,145475.0
2019-07-15 09:45:00,13.82,13.82,13.76,13.76,75337.0,10.3936,10.3936,10.3485,10.3485,75337.0
2019-07-15 09:50:00,13.76,13.76,13.71,13.74,84497.0,10.3485,10.3485,10.3109,10.3334,84497.0
2019-07-15 09:55:00,13.74,13.76,13.74,13.76,26659.0,10.3334,10.3485,10.3334,10.3485,26659.0
2019-07-15 10:00:00,13.76,13.77,13.74,13.76,102905.0,10.3485,10.356,10.3334,10.3485,102905.0
2019-07-15 10:05:00,13.77,13.78,13.75,13.77,97828.0,10.356,10.3635,10.341,10.356,97828.0
2019-07-15 10:10:00,13.77,13.77,13.71,13.73,72754.0,10.356,10.356,10.3109,10.3259,72754.0
2019-07-15 10:15:00,13.72,13.73,13.7,13.72,73757.0,10.3184,10.3259,10.3034,10.3184,73757.0
2019-07-15 10:20:00,13.71,13.74,13.7,13.74,74062.0,10.3109,10.3334,10.3034,10.3334,74062.0
2019-07-15 10:25:00,13.73,13.75,13.7,13.75,256068.0,10.3259,10.341,10.3034,10.341,256068.0
2019-07-15 10:30:00,13.75,13.78,13.74,13.77,29021.0,10.341,10.3635,10.3334,10.356,29021.0
2019-07-15 10:35:00,13.76,13.8,13.76,13.79,57649.0,10.3485,10.3786,10.3485,10.3711,57649.0
2019-07-15 10:40:00,13.8,13.81,13.77,13.77,117358.0,10.3786,10.3861,10.356,10.356,117358.0
2019-07-15 10:45:00,13.77,13.78,13.74,13.74,30037.0,10.356,10.3635,10.3334,10.3334,30037.0
2019-07-15 10:50:00,13.74,13.77,13.74,13.76,27714.0,10.3334,10.356,10.3334,10.3485,27714.0
2019-07-15 10:55:00,13.76,13.78,13.75,13.77,30403.0,10.3485,10.3635,10.341,10.356,30403.0
2019-07-15 11:00:00,13.77,13.77,13.76,13.77,12671.0,10.356,10.356,10.3485,10.356,12671.0
2019-07-15 11:05:00,13.77,13.77,13.75,13.75,52972.0,10.356,10.356,10.341,10.341,52972.0
2019-07-15 11:10:00,13.75,13.75,13.73,13.75,82706.0,10.341,10.341,10.3259,10.341,82706.0
2019-07-15 11:15:00,13.75,13.77,13.74,13.77,320924.0,10.341,10.356,10.3334,10.356,320924.0
2019-07-15 11:20:00,13.76,13.76,13.72,13.73,313978.0,10.3485,10.3485,10.3184,10.3259,313978.0
2019-07-15 11:25:00,13.74,13.74,13.7,13.71,74802.0,10.3334,10.3334,10.3034,10.3109,74802.0
2019-07-15 11:30:00,13.71,13.73,13.7,13.71,60792.0,10.3109,10.3259,10.3034,10.3109,60792.0
2019-07-15 11:35:00,13.7,13.71,13.67,13.69,164985.0,10.3034,10.3109,10.2808,10.2958,164985.0
2019-07-15 11:40:00,13.69,13.69,13.67,13.68,28019.0,10.2958,10.2958,10.2808,10.2883,28019.0
2019-07-15 11:45:00,13.67,13.68,13.66,13.68,30052.0,10.2808,10.2883,10.2733,10.2883,30052.0
2019-07-15 11:50:00,13.68,13.68,13.67,13.68,6560.0,10.2883,10.2883,10.2808,10.2883,6560.0
2019-07-15 11:55:00,13.68,13.68,13.65,13.67,54959.0,10.2883,10.2883,10.2658,10.2808,54959.0
2019-07-15 12:00:00,13.67,13.67,13.65,13.67,19591.0,10.2808,10.2808,10.2658,10.2808,19591.0
2019-07-15 12:05:00,13.67,13.67,13.65,13.66,46361.0,10.2808,10.2808,10.2658,10.2733,46361.0
2019-07-15 12:10:00,13.65,13.67,13.64,13.67,24419.0,10.2658,10.2808,10.2582,10.2808,24419.0
2019-07-15 12:15:00,13.67,13.68,13.66,13.68,34181.0,10.2808,10.2883,10.2733,10.2883,34181.0
2019-07-15 12:20:00,13.68,13.69,13.68,13.69,15396.0,10.2883,10.2958,10.2883,10.2958,15396.0
2019-07-15 12:25:00,13.69,13.7,13.67,13.68,39891.0,10.2958,10.3034,10.2808,10.2883,39891.0
2019-07-15 12:30:00,13.67,13.68,13.66,13.67,28549.0,10.2808,10.2883,10.2733,10.2808,28549.0
2019-07-15 12:35:00,13.67,13.68,13.66,13.68,35928.0,10.2808,10.2883,10.2733,10.2883,35928.0
2019-07-15 12:40:00,13.68,13.69,13.68,13.69,19538.0,10.2883,10.2958,10.2883,10.2958,19538.0
2019-07-15 12:45:00,13.69,13.69,13.67,13.67,35808.0,10.2958,10.2958,10.2808,10.2808,35808.0
2019-07-15 12:50:00,13.67,13.68,13.66,13.67,25799.0,10.2808,10.2883,10.2733,10.2808,25799.0
2019-07-15 12:55:00,13.67,13.67,13.66,13.66,29276.0,10.2808,10.2808,10.2733,10.2733,29276.0
2019-07-15 13:00:00,13.67,13.67,13.65,13.65,28965.0,10.2808,10.2808,10.2658,10.2658,28965.0
2019-07-15 13:05:00,13.66,13.66,13.64,13.65,99464.0,10.2733,10.2733,10.2582,10.2658,99464.0
2019-07-15 13:10:00,13.65,13.67,13.64,13.67,75986.0,10.2658,10.2808,10.2582,10.2808,75986.0
2019-07-15 13:15:00,13.67,13.67,13.65,13.66,21082.0,10.2808,10.2808,10.2658,10.2733,21082.0
2019-07-15 13:20:00,13.66,13.66,13.65,13.66,17611.0,10.2733,10.2733,10.2658,10.2733,17611.0
2019-07-15 13:25:00,13.65,13.66,13.64,13.65,16912.0,10.2658,10.2733,10.2582,10.2658,16912.0
2019-07-15 13:30:00,13.65,13.66,13.63,13.66,85256.0,10.2658,10.2733,10.2507,10.2733,85256.0
2019-07-15 13:35:00,13.66,13.68,13.65,13.68,39328.0,10.2733,10.2883,10.2658,10.2883,39328.0
2019-07-15 13:40:00,13.67,13.68,13.66,13.67,40500.0,10.2808,10.2883,10.2733,10.2808,40500.0
2019-07-15 13:45:00,13.68,13.68,13.66,13.67,17834.0,10.2883,10.2883,10.2733,10.2808,17834.0
2019-07-15 13:50:00,13.67,13.68,13.66,13.67,17624.0,10.2808,10.2883,10.2733,10.2808,17624.0
2019-07-15 13:55:00,13.67,13.69,13.66,13.68,38706.0,10.2808,10.2958,10.2733,10.2883,38706.0
2019-07-15 14:00:00,13.68,13.69,13.67,13.68,31900.0,10.2883,10.2958,10.2808,10.2883,31900.0
2019-07-15 14:05:00,13.68,13.69,13.67,13.69,18404.0,10.2883,10.2958,10.2808,10.2958,18404.0
2019-07-15 14:10:00,13.69,13.71,13.68,13.71,51754.0,10.2958,10.3109,10.2883,10.3109,51754.0
2019-07-15 14:15:00,13.71,13.71,13.68,13.68,36596.0,10.3109,10.3109,10.2883,10.2883,36596.0
2019-07-15 14:20:00,13.69,13.71,13.68,13.7,78044.0,10.2958,10.3109,10.2883,10.3034,78044.0
2019-07-15 14:25:00,13.7,13.7,13.68,13.68,29273.0,10.3034,10.3034,10.2883,10.2883,29273.0
2019-07-15 14:30:00,13.69,13.69,13.68,13.68,18737.0,10.2958,10.2958,10.2883,10.2883,18737.0
2019-07-15 14:35:00,13.69,13.69,13.67,13.67,32041.0,10.2958,10.2958,10.2808,10.2808,32041.0
2019-07-15 14:40:00,13.68,13.68,13.66,13.66,20810.0,10.2883,10.2883,10.2733,10.2733,20810.0
2019-07-15 14:45:00,13.65,13.66,13.65,13.65,20224.0,10.2658,10.2733,10.2658,10.2658,20224.0
2019-07-15 14:50:00,13.65,13.67,13.65,13.66,31665.0,10.2658,10.2808,10.2658,10.2733,31665.0
2019-07-15 14:55:00,13.67,13.68,13.66,13.67,44802.0,10.2808,10.2883,10.2733,10.2808,44802.0
2019-07-15 15:00:00,13.66,13.66,13.65,13.66,27345.0,10.2733,10.2733,10.2658,10.2733,27345.0
2019-07-15 15:05:00,13.66,13.66,13.64,13.65,40381.0,10.2733,10.2733,10.2582,10.2658,40381.0
2019-07-15 15:10:00,13.65,13.66,13.64,13.64,65472.0,10.2658,10.2733,10.2582,10.2582,65472.0
2019-07-15 15:15:00,13.65,13.65,13.63,13.63,71793.0,10.2658,10.2658,10.2507,10.2507,71793.0
2019-07-15 15:20:00,13.63,13.65,13.63,13.64,47760.0,10.2507,10.2658,10.2507,10.2582,47760.0
2019-07-15 15:25:00,13.64,13.65,13.63,13.63,68605.0,10.2582,10.2658,10.2507,10.2507,68605.0
2019-07-15 15:30:00,13.63,13.66,13.62,13.62,158660.0,10.2507,10.2733,10.2432,10.2432,158660.0
2019-07-15 15:35:00,13.62,13.63,13.61,13.62,64111.0,10.2432,10.2507,10.2357,10.2432,64111.0
2019-07-15 15:40:00,13.61,13.63,13.61,13.63,134037.0,10.2357,10.2507,10.2357,10.2507,134037.0
2019-07-15 15:45:00,13.63,13.64,13.61,13.63,191703.0,10.2507,10.2582,10.2357,10.2507,191703.0
2019-07-15 15:50:00,13.63,13.66,13.63,13.66,129796.0,10.2507,10.2733,10.2507,10.2733,129796.0
2019-07-15 15:55:00,13.66,13.71,13.66,13.68,605971.0,10.2733,10.3109,10.2733,10.2883,605971.0
2019-07-16 09:30:00,13.7,13.71,13.56,13.61,223491.0,10.3034,10.3109,10.1981,10.2357,223491.0
2019-07-16 09:35:00,13.61,13.63,13.6,13.63,58608.0,10.2357,10.2507,10.2282,10.2507,58608.0
2019-07-16 09:40:00,13.63,13.65,13.62,13.63,65306.0,10.2507,10.2658,10.2432,10.2507,65306.0
2019-07-16 09:45:00,13.63,13.66,13.62,13.66,40582.0,10.2507,10.2733,10.2432,10.2733,40582.0
2019-07-16 09:50:00,13.66,13.66,13.62,13.64,100997.0,10.2733,10.2733,10.2432,10.2582,100997.0
2019-07-16 09:55:00,13.64,13.64,13.61,13.62,88388.0,10.2582,10.2582,10.2357,10.2432,88388.0
2019-07-16 10:00:00,13.62,13.67,13.61,13.67,108902.0,10.2432,10.2808,10.2357,10.2808,108902.0
2019-07-16 10:05:00,13.66,13.69,13.65,13.69,38165.0,10.2733,10.2958,10.2658,10.2958,38165.0
2019-07-16 10:10:00,13.69,13.71,13.68,13.7,240182.0,10.2958,10.3109,10.2883,10.3034,240182.0
2019-07-16 10:15:00,13.7,13.7,13.67,13.68,128739.0,10.3034,10.3034,10.2808,10.2883,128739.0
2019-07-16 10:20:00,13.68,13.7,13.68,13.69,72056.0,10.2883,10.3034,10.2883,10.2958,72056.0
2019-07-16 10:25:00,13.68,13.69,13.67,13.69,74285.0,10.2883,10.2958,10.2808,10.2958,74285.0
2019-07-16 10:30:00,13.69,13.7,13.67,13.7,60721.0,10.2958,10.3034,10.2808,10.3034,60721.0
2019-07-16 10:35:00,13.69,13.7,13.66,13.67,197051.0,10.2958,10.3034,10.2733,10.2808,197051.0
2019-07-16 10:40:00,13.66,13.72,13.66,13.71,157126.0,10.2733,10.3184,10.2733,10.3109,157126.0
2019-07-16 10:45:00,13.71,13.73,13.68,13.68,103824.0,10.3109,10.3259,10.2883,10.2883,103824.0
2019-07-16 10:50:00,13.68,13.69,13.66,13.67,202672.0,10.2883,10.2958,10.2733,10.2808,202672.0
2019-07-16 10:55:00,13.67,13.69,13.66,13.68,64684.0,10.2808,10.2958,10.2733,10.2883,64684.0
2019-07-16 11:00:00,13.69,13.71,13.67,13.7,38526.0,10.2958,10.3109,10.2808,10.3034,38526.0
2019-07-16 11:05:00,13.7,13.72,13.7,13.72,106145.0,10.3034,10.3184,10.3034,10.3184,106145.0
2019-07-16 11:10:00,13.72,13.74,13.71,13.73,55782.0,10.3184,10.3334,10.3109,10.3259,55782.0
2019-07-16 11:15:00,13.73,13.73,13.71,13.71,21025.0,10.3259,10.3259,10.3109,10.3109,21025.0
2019-07-16 11:20:00,13.71,13.73,13.71,13.71,157540.0,10.3109,10.3259,10.3109,10.3109,157540.0
2019-07-16 11:25:00,13.71,13.72,13.7,13.71,91924.0,10.3109,10.3184,10.3034,10.3109,91924.0
2019-07-16 11:30:00,13.72,13.73,13.7,13.71,39113.0,10.3184,10.3259,10.3034,10.3109,39113.0
2019-07-16 11:35:00,13.71,13.72,13.7,13.71,161281.0,10.3109,10.3184,10.3034,10.3109,161281.0
2019-07-16 11:40:00,13.72,13.72,13.7,13.7,150811.0,10.3184,10.3184,10.3034,10.3034,150811.0
2019-07-16 11:45:00,13.7,13.7,13.68,13.68,167309.0,10.3034,10.3034,10.2883,10.2883,167309.0
2019-07-16 11:50:00,13.69,13.7,13.68,13.7,43653.0,10.2958,10.3034,10.2883,10.3034,43653.0
2019-07-16 11:55:00,13.7,13.71,13.68,13.68,138931.0,10.3034,10.3109,10.2883,10.2883,138931.0
2019-07-16 12:00:00,13.69,13.7,13.68,13.69,31289.0,10.2958,10.3034,10.2883,10.2958,31289.0
2019-07-16 12:05:00,13.68,13.69,13.65,13.65,23141.0,10.2883,10.2958,10.2658,10.2658,23141.0
2019-07-16 12:10:00,13.66,13.66,13.64,13.65,64982.0,10.2733,10.2733,10.2582,10.2658,64982.0
2019-07-16 12:15:00,13.65,13.66,13.62,13.62,25743.0,10.2658,10.2733,10.2432,10.2432,25743.0
2019-07-16 12:20:00,13.62,13.64,13.61,13.63,36214.0,10.2432,10.2582,10.2357,10.2507,36214.0
2019-07-16 12:25:00,13.64,13.64,13.62,13.62,20347.0,10.2582,10.2582,10.2432,10.2432,20347.0
2019-07-16 12:30:00,13.63,13.64,13.62,13.63,30652.0,10.2507,10.2582,10.2432,10.2507,30652.0
2019-07-16 12:35:00,13.63,13.65,13.63,13.65,37902.0,10.2507,10.2658,10.2507,10.2658,37902.0
2019-07-16 12:40:00,13.65,13.66,13.64,13.65,24980.0,10.2658,10.2733,10.2582,10.2658,24980.0
2019-07-16 12:45:00,13.64,13.65,13.63,13.63,12191.0,10.2582,10.2658,10.2507,10.2507,12191.0
2019-07-16 12:50:00,13.63,13.63,13.62,13.63,13845.0,10.2507,10.2507,10.2432,10.2507,13845.0
2019-07-16 12:55:00,13.63,13.63,13.6,13.6,78291.0,10.2507,10.2507,10.2282,10.2282,78291.0
2019-07-16 13:00:00,13.61,13.63,13.59,13.63,65635.0,10.2357,10.2507,10.2206,10.2507,65635.0
2019-07-16 13:05:00,13.62,13.64,13.62,13.63,17216.0,10.2432,10.2582,10.2432,10.2507,17216.0
2019-07-16 13:10:00,13.64,13.64,13.63,13.63,10188.0,10.2582,10.2582,10.2507,10.2507,10188.0
2019-07-16 13:15:00,13.63,13.66,13.63,13.65,50469.0,10.2507,10.2733,10.2507,10.2658,50469.0
2019-07-16 13:20:00,13.65,13.66,13.64,13.65,21504.0,10.2658,10.2733,10.2582,10.2658,21504.0
2019-07-16 13:25:00,13.65,13.66,13.64,13.66,49205.0,10.2658,10.2733,10.2582,10.2733,49205.0
2019-07-16 13:30:00,13.66,13.67,13.65,13.67,31381.0,10.2733,10.2808,10.2658,10.2808,31381.0
2019-07-16 13:35:00,13.66,13.67,13.66,13.67,17196.0,10.2733,10.2808,10.2733,10.2808,17196.0
2019-07-16 13:40:00,13.67,13.68,13.65,13.66,48879.0,10.2808,10.2883,10.2658,10.2733,48879.0
2019-07-16 13:45:00,13.66,13.66,13.64,13.66,61561.0,10.2733,10.2733,10.2582,10.2733,61561.0
2019-07-16 13:50:00,13.66,13.66,13.65,13.66,19555.0,10.2733,10.2733,10.2658,10.2733,19555.0
2019-07-16 13:55:00,13.66,13.66,13.64,13.65,38978.0,10.2733,10.2733,10.2582,10.2658,38978.0
2019-07-16 14:00:00,13.65,13.7,13.65,13.69,167824.0,10.2658,10.3034,10.2658,10.2958,167824.0
2019-07-16 14:05:00,13.7,13.7,13.68,13.68,26962.0,10.3034,10.3034,10.2883,10.2883,26962.0
2019-07-16 14:10:00,13.68,13.69,13.67,13.68,60160.0,10.2883,10.2958,10.2808,10.2883,60160.0
2019-07-16 14:15:00,13.67,13.68,13.65,13.67,58726.0,10.2808,10.2883,10.2658,10.2808,58726.0
2019-07-16 14:20:00,13.67,13.68,13.66,13.68,45918.0,10.2808,10.2883,10.2733,10.2883,45918.0
2019-07-16 14:25:00,13.67,13.67,13.64,13.65,65131.0,10.2808,10.2808,10.2582,10.2658,65131.0
2019-07-16 14:30:00,13.65,13.66,13.64,13.65,33210.0,10.2658,10.2733,10.2582,10.2658,33210.0
2019-07-16 14:35:00,13.66,13.68,13.65,13.68,23186.0,10.2733,10.2883,10.2658,10.2883,23186.0
2019-07-16 14:40:00,13.68,13.68,13.66,13.68,41378.0,10.2883,10.2883,10.2733,10.2883,41378.0
2019-07-16 14:45:00,13.68,13.69,13.67,13.68,18227.0,10.2883,10.2958,10.2808,10.2883,18227.0
2019-07-16 14:50:00,13.68,13.68,13.66,13.68,42441.0,10.2883,10.2883,10.2733,10.2883,42441.0
2019-07-16 14:55:00,13.67,13.69,13.67,13.68,28806.0,10.2808,10.2958,10.2808,10.2883,28806.0
2019-07-16 15:00:00,13.68,13.68,13.66,13.68,31744.0,10.2883,10.2883,10.2733,10.2883,31744.0
2019-07-16 15:05:00,13.67,13.69,13.67,13.68,67835.0,10.2808,10.2958,10.2808,10.2883,67835.0
2019-07-16 15:10:00,13.69,13.71,13.68,13.7,35802.0,10.2958,10.3109,10.2883,10.3034,35802.0
2019-07-16 15:15:00,13.7,13.71,13.69,13.71,46285.0,10.3034,10.3109,10.2958,10.3109,46285.0
2019-07-16 15:20:00,13.7,13.71,13.68,13.7,45966.0,10.3034,10.3109,10.2883,10.3034,45966.0
2019-07-16 15:25:00,13.69,13.7,13.69,13.69,15896.0,10.2958,10.3034,10.2958,10.2958,15896.0
2019-07-16 15:30:00,13.69,13.71,13.69,13.69,155933.0,10.2958,10.3109,10.2958,10.2958,155933.0
2019-07-16 15:35:00,13.69,13.71,13.69,13.7,47269.0,10.2958,10.3109,10.2958,10.3034,47269.0
2019-07-16 15:40:00,13.71,13.72,13.7,13.71,85654.0,10.3109,10.3184,10.3034,10.3109,85654.0
2019-07-16 15:45:00,13.71,13.72,13.7,13.71,152553.0,10.3109,10.3184,10.3034,10.3109,152553.0
2019-07-16 15:50:00,13.71,13.72,13.7,13.7,106992.0,10.3109,10.3184,10.3034,10.3034,106992.0
2019-07-16 15:55:00,13.7,13.71,13.69,13.7,364243.0,10.3034,10.3109,10.2958,10.3034,364243.0
2019-07-17 09:30:00,13.65,13.65,13.44,13.49,367566.0,10.2658,10.2658,10.1078,10.1454,367566.0
2019-07-17 09:35:00,13.49,13.52,13.44,13.51,176588.0,10.1454,10.168,10.1078,10.1605,176588.0
2019-07-17 09:40:00,13.5,13.55,13.49,13.52,102396.0,10.1529,10.1906,10.1454,10.168,102396.0
2019-07-17 09:45:00,13.53,13.55,13.48,13.51,96162.0,10.1755,10.1906,10.1379,10.1605,96162.0
2019-07-17 09:50:00,13.51,13.52,13.48,13.51,118193.0,10.1605,10.168,10.1379,10.1605,118193.0
2019-07-17 09:55:00,13.5,13.55,13.49,13.55,51376.0,10.1529,10.1906,10.1454,10.1906,51376.0
2019-07-17 10:00:00,13.55,13.56,13.53,13.55,40028.0,10.1906,10.1981,10.1755,10.1906,40028.0
2019-07-17 10:05:00,13.55,13.58,13.54,13.57,894730.0,10.1906,10.2131,10.183,10.2056,894730.0
2019-07-17 10:10:00,13.57,13.6,13.56,13.58,514196.0,10.2056,10.2282,10.1981,10.2131,514196.0
2019-07-17 10:15:00,13.58,13.59,13.56,13.58,90770.0,10.2131,10.2206,10.1981,10.2131,90770.0
2019-07-17 10:20:00,13.57,13.6,13.57,13.59,93183.0,10.2056,10.2282,10.2056,10.2206,93183.0
2019-07-17 10:25:00,13.59,13.62,13.59,13.61,57211.0,10.2206,10.2432,10.2206,10.2357,57211.0
2019-07-17 10:30:00,13.61,13.61,13.59,13.6,54011.0,10.2357,10.2357,10.2206,10.2282,54011.0
2019-07-17 10:35:00,13.61,13.61,13.57,13.57,38547.0,10.2357,10.2357,10.2056,10.2056,38547.0
2019-07-17 10:40:00,13.57,13.58,13.54,13.55,101823.0,10.2056,10.2131,10.183,10.1906,101823.0
2019-07-17 10:45:00,13.54,13.55,13.52,13.53,57228.0,10.183,10.1906,10.168,10.1755,57228.0
2019-07-17 10:50:00,13.53,13.54,13.5,13.51,77374.0,10.1755,10.183,10.1529,10.1605,77374.0
2019-07-17 10:55:00,13.52,13.54,13.5,13.54,104607.0,10.168,10.183,10.1529,10.183,104607.0
2019-07-17 11:00:00,13.54,13.57,13.53,13.54,69020.0,10.183,10.2056,10.1755,10.183,69020.0
2019-07-17 11:05:00,13.54,13.56,13.52,13.54,38703.0,10.183,10.1981,10.168,10.183,38703.0
2019-07-17 11:10:00,13.54,13.57,13.54,13.56,23584.0,10.183,10.2056,10.183,10.1981,23584.0
2019-07-17 11:15:00,13.56,13.57,13.55,13.57,50432.0,10.1981,10.2056,10.1906,10.2056,50432.0
2019-07-17 11:20:00,13.57,13.59,13.56,13.59,49965.0,10.2056,10.2206,10.1981,10.2206,49965.0
2019-07-17 11:25:00,13.59,13.59,13.57,13.57,204481.0,10.2206,10.2206,10.2056,10.2056,204481.0
2019-07-17 11:30:00,13.58,13.6,13.57,13.59,73056.0,10.2131,10.2282,10.2056,10.2206,73056.0
2019-07-17 11:35:00,13.6,13.62,13.59,13.6,47455.0,10.2282,10.2432,10.2206,10.2282,47455.0
2019-07-17 11:40:00,13.6,13.62,13.6,13.62,31902.0,10.2282,10.2432,10.2282,10.2432,31902.0
2019-07-17 11:45:00,13.62,13.63,13.61,13.63,49464.0,10.2432,10.2507,10.2357,10.2507,49464.0
2019-07-17 11:50:00,13.63,13.64,13.62,13.64,118395.0,10.2507,10.2582,10.2432,10.2582,118395.0
2019-07-17 11:55:00,13.64,13.64,13.61,13.61,38589.0,10.2582,10.2582,10.2357,10.2357,38589.0
2019-07-17 12:00:00,13.62,13.62,13.6,13.6,24513.0,10.2432,10.2432,10.2282,10.2282,24513.0
2019-07-17 12:05:00,13.61,13.62,13.6,13.6,25285.0,10.2357,10.2432,10.2282,10.2282,25285.0
2019-07-17 12:10:00,13.6,13.61,13.59,13.6,36023.0,10.2282,10.2357,10.2206,10.2282,36023.0
2019-07-17 12:15:00,13.6,13.61,13.59,13.61,50597.0,10.2282,10.2357,10.2206,10.2357,50597.0
2019-07-17 12:20:00,13.61,13.62,13.59,13.61,48783.0,10.2357,10.2432,10.2206,10.2357,48783.0
2019-07-17 12:25:00,13.61,13.62,13.61,13.61,13868.0,10.2357,10.2432,10.2357,10.2357,13868.0
2019-07-17 12:30:00,13.61,13.61,13.57,13.57,132612.0,10.2357,10.2357,10.2056,10.2056,132612.0
2019-07-17 12:35:00,13.58,13.58,13.57,13.58,64722.0,10.2131,10.2131,10.2056,10.2131,64722.0
2019-07-17 12:40:00,13.57,13.59,13.57,13.58,149278.0,10.2056,10.2206,10.2056,10.2131,149278.0
2019-07-17 12:45:00,13.58,13.59,13.57,13.58,26930.0,10.2131,10.2206,10.2056,10.2131,26930.0
2019-07-17 12:50:00,13.57,13.59,13.57,13.59,52954.0,10.2056,10.2206,10.2056,10.2206,52954.0
2019-07-17 12:55:00,13.59,13.59,13.56,13.57,50335.0,10.2206,10.2206,10.1981,10.2056,50335.0
2019-07-17 13:00:00,13.57,13.59,13.56,13.59,51538.0,10.2056,10.2206,10.1981,10.2206,51538.0
2019-07-17 13:05:00,13.59,13.6,13.58,13.59,49197.0,10.2206,10.2282,10.2131,10.2206,49197.0
2019-07-17 13:10:00,13.59,13.59,13.58,13.59,3104.0,10.2206,10.2206,10.2131,10.2206,3104.0
2019-07-17 13:15:00,13.59,13.6,13.58,13.6,34826.0,10.2206,10.2282,10.2131,10.2282,34826.0
2019-07-17 13:20:00,13.6,13.61,13.59,13.6,39729.0,10.2282,10.2357,10.2206,10.2282,39729.0
2019-07-17 13:25:00,13.6,13.61,13.6,13.6,9982.0,10.2282,10.2357,10.2282,10.2282,9982.0
2019-07-17 13:30:00,13.6,13.61,13.59,13.6,15886.0,10.2282,10.2357,10.2206,10.2282,15886.0
2019-07-17 13:35:00,13.6,13.61,13.59,13.6,97546.0,10.2282,10.2357,10.2206,10.2282,97546.0
2019-07-17 13:40:00,13.59,13.61,13.59,13.61,16205.0,10.2206,10.2357,10.2206,10.2357,16205.0
2019-07-17 13:45:00,13.61,13.61,13.57,13.58,50147.0,10.2357,10.2357,10.2056,10.2131,50147.0
2019-07-17 13:50:00,13.58,13.59,13.57,13.58,59034.0,10.2131,10.2206,10.2056,10.2131,59034.0
2019-07-17 13:55:00,13.58,13.59,13.57,13.59,29206.0,10.2131,10.2206,10.2056,10.2206,29206.0
2019-07-17 14:00:00,13.59,13.59,13.57,13.57,57818.0,10.2206,10.2206,10.2056,10.2056,57818.0
2019-07-17 14:05:00,13.57,13.58,13.56,13.58,65431.0,10.2056,10.2131,10.1981,10.2131,65431.0
2019-07-17 14:10:00,13.57,13.58,13.56,13.58,57132.0,10.2056,10.2131,10.1981,10.2131,57132.0
2019-07-17 14:15:00,13.58,13.6,13.57,13.6,128549.0,10.2131,10.2282,10.2056,10.2282,128549.0
2019-07-17 14:20:00,13.6,13.6,13.58,13.58,41686.0,10.2282,10.2282,10.2131,10.2131,41686.0
2019-07-17 14:25:00,13.58,13.6,13.58,13.6,46819.0,10.2131,10.2282,10.2131,10.2282,46819.0
2019-07-17 14:30:00,13.6,13.6,13.59,13.6,12821.0,10.2282,10.2282,10.2206,10.2282,12821.0
2019-07-17 14:35:00,13.6,13.61,13.59,13.61,46120.0,10.2282,10.2357,10.2206,10.2357,46120.0
2019-07-17 14:40:00,13.61,13.61,13.6,13.61,17110.0,10.2357,10.2357,10.2282,10.2357,17110.0
2019-07-17 14:45:00,13.61,13.61,13.59,13.6,74459.0,10.2357,10.2357,10.2206,10.2282,74459.0
2019-07-17 14:50:00,13.59,13.6,13.57,13.58,81233.0,10.2206,10.2282,10.2056,10.2131,81233.0
2019-07-17 14:55:00,13.58,13.59,13.57,13.59,69914.0,10.2131,10.2206,10.2056,10.2206,69914.0
2019-07-17 15:00:00,13.58,13.59,13.54,13.54,81730.0,10.2131,10.2206,10.183,10.183,81730.0
2019-07-17 15:05:00,13.55,13.56,13.54,13.56,279947.0,10.1906,10.1981,10.183,10.1981,279947.0
2019-07-17 15:10:00,13.56,13.58,13.55,13.57,44066.0,10.1981,10.2131,10.1906,10.2056,44066.0
2019-07-17 15:15:00,13.57,13.6,13.57,13.6,69218.0,10.2056,10.2282,10.2056,10.2282,69218.0
2019-07-17 15:20:00,13.6,13.6,13.56,13.57,73648.0,10.2282,10.2282,10.1981,10.2056,73648.0
2019-07-17 15:25:00,13.57,13.57,13.54,13.54,53521.0,10.2056,10.2056,10.183,10.183,53521.0
2019-07-17 15:30:00,13.54,13.57,13.54,13.57,174651.0,10.183,10.2056,10.183,10.2056,174651.0
2019-07-17 15:35:00,13.57,13.58,13.56,13.58,112530.0,10.2056,10.2131,10.1981,10.2131,112530.0
2019-07-17 15:40:00,13.58,13.58,13.56,13.58,68999.0,10.2131,10.2131,10.1981,10.2131,68999.0
2019-07-17 15:45:00,13.58,13.59,13.57,13.59,417001.0,10.2131,10.2206,10.2056,10.2206,417001.0
2019-07-17 15:50:00,13.59,13.61,13.59,13.61,326750.0,10.2206,10.2357,10.2206,10.2357,326750.0
2019-07-17 15:55:00,13.6,13.61,13.57,13.57,850040.0,10.2282,10.2357,10.2056,10.2056,850040.0
2019-07-18 09:30:00,13.55,13.6,13.5,13.58,169771.0,10.1906,10.2282,10.1529,10.2131,169771.0
2019-07-18 09:35:00,13.58,13.67,13.57,13.66,104890.0,10.2131,10.2808,10.2056,10.2733,104890.0
2019-07-18 09:40:00,13.66,13.68,13.63,13.66,112655.0,10.2733,10.2883,10.2507,10.2733,112655.0
2019-07-18 09:45:00,13.66,13.67,13.63,13.64,111057.0,10.2733,10.2808,10.2507,10.2582,111057.0
2019-07-18 09:50:00,13.65,13.65,13.6,13.64,83889.0,10.2658,10.2658,10.2282,10.2582,83889.0
2019-07-18 09:55:00,13.64,13.65,13.62,13.64,26866.0,10.2582,10.2658,10.2432,10.2582,26866.0
2019-07-18 10:00:00,13.64,13.66,13.63,13.65,57603.0,10.2582,10.2733,10.2507,10.2658,57603.0
2019-07-18 10:05:00,13.65,13.67,13.63,13.66,45125.0,10.2658,10.2808,10.2507,10.2733,45125.0
2019-07-18 10:10:00,13.66,13.68,13.65,13.66,192665.0,10.2733,10.2883,10.2658,10.2733,192665.0
2019-07-18 10:15:00,13.66,13.67,13.63,13.65,180720.0,10.2733,10.2808,10.2507,10.2658,180720.0
2019-07-18 10:20:00,13.64,13.68,13.64,13.66,49097.0,10.2582,10.2883,10.2582,10.2733,49097.0
2019-07-18 10:25:00,13.67,13.68,13.65,13.67,14956.0,10.2808,10.2883,10.2658,10.2808,14956.0
2019-07-18 10:30:00,13.68,13.69,13.68,13.68,26913.0,10.2883,10.2958,10.2883,10.2883,26913.0
2019-07-18 10:35:00,13.68,13.68,13.66,13.66,54244.0,10.2883,10.2883,10.2733,10.2733,54244.0
2019-07-18 10:40:00,13.66,13.7,13.66,13.68,40218.0,10.2733,10.3034,10.2733,10.2883,40218.0
2019-07-18 10:45:00,13.68,13.71,13.68,13.7,78924.0,10.2883,10.3109,10.2883,10.3034,78924.0
2019-07-18 10:50:00,13.7,13.71,13.68,13.69,57211.0,10.3034,10.3109,10.2883,10.2958,57211.0
2019-07-18 10:55:00,13.68,13.7,13.67,13.69,70752.0,10.2883,10.3034,10.2808,10.2958,70752.0
2019-07-18 11:00:00,13.69,13.72,13.68,13.72,34135.0,10.2958,10.3184,10.2883,10.3184,34135.0
2019-07-18 11:05:00,13.72,13.73,13.7,13.71,370034.0,10.3184,10.3259,10.3034,10.3109,370034.0
2019-07-18 11:10:00,13.72,13.74,13.71,13.73,36717.0,10.3184,10.3334,10.3109,10.3259,36717.0
2019-07-18 11:15:00,13.73,13.74,13.73,13.73,25861.0,10.3259,10.3334,10.3259,10.3259,25861.0
2019-07-18 11:20:00,13.73,13.73,13.68,13.69,32172.0,10.3259,10.3259,10.2883,10.2958,32172.0
2019-07-18 11:25:00,13.69,13.7,13.66,13.66,68025.0,10.2958,10.3034,10.2733,10.2733,68025.0
2019-07-18 11:30:00,13.67,13.67,13.65,13.66,69468.0,10.2808,10.2808,10.2658,10.2733,69468.0
2019-07-18 11:35:00,13.67,13.67,13.65,13.66,73171.0,10.2808,10.2808,10.2658,10.2733,73171.0
2019-07-18 11:40:00,13.66,13.69,13.65,13.69,136006.0,10.2733,10.2958,10.2658,10.2958,136006.0
2019-07-18 11:45:00,13.7,13.73,13.7,13.72,71115.0,10.3034,10.3259,10.3034,10.3184,71115.0
2019-07-18 11:50:00,13.73,13.74,13.72,13.74,59593.0,10.3259,10.3334,10.3184,10.3334,59593.0
2019-07-18 11:55:00,13.74,13.75,13.73,13.74,22206.0,10.3334,10.341,10.3259,10.3334,22206.0
2019-07-18 12:00:00,13.74,13.75,13.73,13.75,58931.0,10.3334,10.341,10.3259,10.341,58931.0
2019-07-18 12:05:00,13.75,13.77,13.74,13.77,37088.0,10.341,10.356,10.3334,10.356,37088.0
2019-07-18 12:10:00,13.77,13.77,13.75,13.77,62889.0,10.356,10.356,10.341,10.356,62889.0
2019-07-18 12:15:00,13.77,13.78,13.76,13.77,27968.0,10.356,10.3635,10.3485,10.356,27968.0
2019-07-18 12:20:00,13.77,13.79,13.77,13.79,45892.0,10.356,10.3711,10.356,10.3711,45892.0
2019-07-18 12:25:00,13.78,13.78,13.77,13.78,54411.0,10.3635,10.3635,10.356,10.3635,54411.0
2019-07-18 12:30:00,13.78,13.79,13.77,13.78,40627.0,10.3635,10.3711,10.356,10.3635,40627.0
2019-07-18 12:35:00,13.78,13.78,13.76,13.77,42701.0,10.3635,10.3635,10.3485,10.356,42701.0
2019-07-18 12:40:00,13.78,13.79,13.76,13.79,120435.0,10.3635,10.3711,10.3485,10.3711,120435.0
2019-07-18 12:45:00,13.79,13.79,13.77,13.78,53023.0,10.3711,10.3711,10.356,10.3635,53023.0
2019-07-18 12:50:00,13.78,13.79,13.77,13.79,40514.0,10.3635,10.3711,10.356,10.3711,40514.0
2019-07-18 12:55:00,13.78,13.79,13.78,13.78,27196.0,10.3635,10.3711,10.3635,10.3635,27196.0
2019-07-18 13:00:00,13.78,13.8,13.77,13.79,90796.0,10.3635,10.3786,10.356,10.3711,90796.0
2019-07-18 13:05:00,13.79,13.8,13.78,13.8,36917.0,10.3711,10.3786,10.3635,10.3786,36917.0
2019-07-18 13:10:00,13.8,13.84,13.8,13.84,105379.0,10.3786,10.4087,10.3786,10.4087,105379.0
2019-07-18 13:15:00,13.84,13.84,13.82,13.84,70042.0,10.4087,10.4087,10.3936,10.4087,70042.0
2019-07-18 13:20:00,13.84,13.84,13.82,13.84,76613.0,10.4087,10.4087,10.3936,10.4087,76613.0
2019-07-18 13:25:00,13.84,13.85,13.83,13.85,26173.0,10.4087,10.4162,10.4011,10.4162,26173.0
2019-07-18 13:30:00,13.85,13.86,13.83,13.86,222820.0,10.4162,10.4237,10.4011,10.4237,222820.0
2019-07-18 13:35:00,13.86,13.87,13.85,13.86,82884.0,10.4237,10.4312,10.4162,10.4237,82884.0
2019-07-18 13:40:00,13.86,13.86,13.84,13.84,85389.0,10.4237,10.4237,10.4087,10.4087,85389.0
2019-07-18 13:45:00,13.85,13.85,13.82,13.82,69029.0,10.4162,10.4162,10.3936,10.3936,69029.0
2019-07-18 13:50:00,13.82,13.82,13.8,13.81,42226.0,10.3936,10.3936,10.3786,10.3861,42226.0
2019-07-18 13:55:00,13.81,13.82,13.8,13.82,252535.0,10.3861,10.3936,10.3786,10.3936,252535.0
2019-07-18 14:00:00,13.82,13.83,13.81,13.83,29009.0,10.3936,10.4011,10.3861,10.4011,29009.0
2019-07-18 14:05:00,13.82,13.84,13.82,13.82,54879.0,10.3936,10.4087,10.3936,10.3936,54879.0
2019-07-18 14:10:00,13.83,13.83,13.8,13.8,71774.0,10.4011,10.4011,10.3786,10.3786,71774.0
2019-07-18 14:15:00,13.8,13.8,13.78,13.8,88445.0,10.3786,10.3786,10.3635,10.3786,88445.0
2019-07-18 14:20:00,13.8,13.8,13.77,13.79,68019.0,10.3786,10.3786,10.356,10.3711,68019.0
2019-07-18 14:25:00,13.78,13.79,13.76,13.78,75482.0,10.3635,10.3711,10.3485,10.3635,75482.0
2019-07-18 14:30:00,13.78,13.79,13.77,13.79,85764.0,10.3635,10.3711,10.356,10.3711,85764.0
2019-07-18 14:35:00,13.79,13.79,13.77,13.78,120055.0,10.3711,10.3711,10.356,10.3635,120055.0
2019-07-18 14:40:00,13.78,13.78,13.76,13.78,79745.0,10.3635,10.3635,10.3485,10.3635,79745.0
2019-07-18 14:45:00,13.77,13.79,13.76,13.77,68396.0,10.356,10.3711,10.3485,10.356,68396.0
2019-07-18 14:50:00,13.77,13.78,13.76,13.76,48509.0,10.356,10.3635,10.3485,10.3485,48509.0
2019-07-18 14:55:00,13.76,13.78,13.76,13.78,36412.0,10.3485,10.3635,10.3485,10.3635,36412.0
2019-07-18 15:00:00,13.77,13.79,13.76,13.77,48497.0,10.356,10.3711,10.3485,10.356,48497.0
2019-07-18 15:05:00,13.77,13.78,13.75,13.77,101281.0,10.356,10.3635,10.341,10.356,101281.0
2019-07-18 15:10:00,13.77,13.77,13.74,13.76,116946.0,10.356,10.356,10.3334,10.3485,116946.0
2019-07-18 15:15:00,13.76,13.77,13.72,13.77,624354.0,10.3485,10.356,10.3184,10.356,624354.0
2019-07-18 15:20:00,13.77,13.78,13.76,13.77,92787.0,10.356,10.3635,10.3485,10.356,92787.0
2019-07-18 15:25:00,13.77,13.77,13.74,13.76,69223.0,10.356,10.356,10.3334,10.3485,69223.0
2019-07-18 15:30:00,13.75,13.78,13.75,13.78,110780.0,10.341,10.3635,10.341,10.3635,110780.0
2019-07-18 15:35:00,13.78,13.8,13.77,13.8,148612.0,10.3635,10.3786,10.356,10.3786,148612.0
2019-07-18 15:40:00,13.8,13.8,13.78,13.79,118294.0,10.3786,10.3786,10.3635,10.3711,118294.0
2019-07-18 15:45:00,13.79,13.79,13.77,13.77,85530.0,10.3711,10.3711,10.356,10.356,85530.0
2019-07-18 15:50:00,13.77,13.78,13.76,13.77,110329.0,10.356,10.3635,10.3485,10.356,110329.0
2019-07-18 15:55:00,13.76,13.77,13.71,13.76,661784.0,10.3485,10.356,10.3109,10.3485,661784.0
2019-07-19 09:30:00,13.78,13.88,13.72,13.88,387359.0,10.3635,10.4387,10.3184,10.4387,387359.0
2019-07-19 09:35:00,13.88,13.9,13.84,13.89,156237.0,10.4387,10.4538,10.4087,10.4463,156237.0
2019-07-19 09:40:00,13.9,13.95,13.89,13.9,89476.0,10.4538,10.4914,10.4463,10.4538,89476.0
2019-07-19 09:45:00,13.89,13.93,13.89,13.91,61969.0,10.4463,10.4763,10.4463,10.4613,61969.0
2019-07-19 09:50:00,13.91,13.91,13.87,13.88,117656.0,10.4613,10.4613,10.4312,10.4387,117656.0
2019-07-19 09:55:00,13.88,13.9,13.87,13.88,125862.0,10.4387,10.4538,10.4312,10.4387,125862.0
2019-07-19 10:00:00,13.88,13.91,13.87,13.88,67937.0,10.4387,10.4613,10.4312,10.4387,67937.0
2019-07-19 10:05:00,13.89,13.92,13.88,13.91,55553.0,10.4463,10.4688,10.4387,10.4613,55553.0
2019-07-19 10:10:00,13.91,13.92,13.88,13.88,74400.0,10.4613,10.4688,10.4387,10.4387,74400.0
2019-07-19 10:15:00,13.88,13.91,13.87,13.89,34783.0,10.4387,10.4613,10.4312,10.4463,34783.0
2019-07-19 10:20:00,13.9,13.93,13.89,13.92,54109.0,10.4538,10.4763,10.4463,10.4688,54109.0
2019-07-19 10:25:00,13.92,13.94,13.91,13.93,21724.0,10.4688,10.4839,10.4613,10.4763,21724.0
2019-07-19 10:30:00,13.94,13.96,13.93,13.95,57554.0,10.4839,10.4989,10.4763,10.4914,57554.0
2019-07-19 10:35:00,13.94,13.95,13.93,13.94,42422.0,10.4839,10.4914,10.4763,10.4839,42422.0
2019-07-19 10:40:00,13.94,13.96,13.93,13.94,71810.0,10.4839,10.4989,10.4763,10.4839,71810.0
2019-07-19 10:45:00,13.94,13.95,13.9,13.9,70698.0,10.4839,10.4914,10.4538,10.4538,70698.0
2019-07-19 10:50:00,13.91,13.91,13.88,13.88,60003.0,10.4613,10.4613,10.4387,10.4387,60003.0
2019-07-19 10:55:00,13.89,13.9,13.88,13.89,49440.0,10.4463,10.4538,10.4387,10.4463,49440.0
2019-07-19 11:00:00,13.89,13.92,13.88,13.89,57548.0,10.4463,10.4688,10.4387,10.4463,57548.0
2019-07-19 11:05:00,13.89,13.9,13.88,13.89,41764.0,10.4463,10.4538,10.4387,10.4463,41764.0
2019-07-19 11:10:00,13.88,13.91,13.88,13.91,68964.0,10.4387,10.4613,10.4387,10.4613,68964.0
2019-07-19 11:15:00,13.91,13.93,13.91,13.92,31603.0,10.4613,10.4763,10.4613,10.4688,31603.0
2019-07-19 11:20:00,13.91,13.94,13.91,13.93,56757.0,10.4613,10.4839,10.4613,10.4763,56757.0
2019-07-19 11:25:00,13.93,13.94,13.92,13.92,71798.0,10.4763,10.4839,10.4688,10.4688,71798.0
2019-07-19 11:30:00,13.93,13.95,13.92,13.94,37513.0,10.4763,10.4914,10.4688,10.4839,37513.0
2019-07-19 11:35:00,13.95,13.95,13.93,13.93,33136.0,10.4914,10.4914,10.4763,10.4763,33136.0
2019-07-19 11:40:00,13.93,13.94,13.92,13.92,57756.0,10.4763,10.4839,10.4688,10.4688,57756.0
2019-07-19 11:45:00,13.93,13.93,13.91,13.92,37674.0,10.4763,10.4763,10.4613,10.4688,37674.0
2019-07-19 11:50:00,13.92,13.93,13.92,13.92,30075.0,10.4688,10.4763,10.4688,10.4688,30075.0
2019-07-19 11:55:00,13.93,13.95,13.92,13.95,31971.0,10.4763,10.4914,10.4688,10.4914,31971.0
2019-07-19 12:00:00,13.95,13.97,13.93,13.96,34793.0,10.4914,10.5064,10.4763,10.4989,34793.0
2019-07-19 12:05:00,13.95,13.97,13.95,13.96,12408.0,10.4914,10.5064,10.4914,10.4989,12408.0
2019-07-19 12:10:00,13.97,13.97,13.95,13.96,27606.0,10.5064,10.5064,10.4914,10.4989,27606.0
2019-07-19 12:15:00,13.97,13.98,13.96,13.96,27320.0,10.5064,10.5139,10.4989,10.4989,27320.0
2019-07-19 12:20:00,13.97,13.98,13.96,13.96,22172.0,10.5064,10.5139,10.4989,10.4989,22172.0
2019-07-19 12:25:00,13.97,13.98,13.96,13.98,19101.0,10.5064,10.5139,10.4989,10.5139,19101.0
2019-07-19 12:30:00,13.97,13.98,13.96,13.96,15408.0,10.5064,10.5139,10.4989,10.4989,15408.0
2019-07-19 12:35:00,13.96,13.98,13.95,13.97,66760.0,10.4989,10.5139,10.4914,10.5064,66760.0
2019-07-19 12:40:00,13.97,13.98,13.96,13.96,17438.0,10.5064,10.5139,10.4989,10.4989,17438.0
2019-07-19 12:45:00,13.96,13.97,13.95,13.95,37142.0,10.4989,10.5064,10.4914,10.4914,37142.0
2019-07-19 12:50:00,13.95,13.96,13.95,13.96,18598.0,10.4914,10.4989,10.4914,10.4989,18598.0
2019-07-19 12:55:00,13.96,13.97,13.95,13.96,20094.0,10.4989,10.5064,10.4914,10.4989,20094.0
2019-07-19 13:00:00,13.96,14.0,13.95,13.99,337630.0,10.4989,10.529,10.4914,10.5215,337630.0
2019-07-19 13:05:00,13.99,14.02,13.99,14.02,172611.0,10.5215,10.544,10.5215,10.544,172611.0
2019-07-19 13:10:00,14.02,14.03,14.01,14.02,19754.0,10.544,10.5515,10.5365,10.544,19754.0
2019-07-19 13:15:00,14.02,14.03,14.01,14.02,40380.0,10.544,10.5515,10.5365,10.544,40380.0
2019-07-19 13:20:00,14.02,14.02,14.01,14.02,25045.0,10.544,10.544,10.5365,10.544,25045.0
2019-07-19 13:25:00,14.02,14.02,14.0,14.01,52737.0,10.544,10.544,10.529,10.5365,52737.0
2019-07-19 13:30:00,14.0,14.03,14.0,14.01,76302.0,10.529,10.5515,10.529,10.5365,76302.0
2019-07-19 13:35:00,14.01,14.02,14.0,14.0,39190.0,10.5365,10.544,10.529,10.529,39190.0
2019-07-19 13:40:00,14.0,14.02,14.0,14.02,33503.0,10.529,10.544,10.529,10.544,33503.0
2019-07-19 13:45:00,14.02,14.03,14.01,14.02,46721.0,10.544,10.5515,10.5365,10.544,46721.0
2019-07-19 13:50:00,14.03,14.05,14.02,14.04,255364.0,10.5515,10.5666,10.544,10.5591,255364.0
2019-07-19 13:55:00,14.03,14.05,14.02,14.03,114122.0,10.5515,10.5666,10.544,10.5515,114122.0
2019-07-19 14:00:00,14.03,14.04,14.0,14.01,83402.0,10.5515,10.5591,10.529,10.5365,83402.0
2019-07-19 14:05:00,14.01,14.01,13.97,13.99,126710.0,10.5365,10.5365,10.5064,10.5215,126710.0
2019-07-19 14:10:00,13.99,14.02,13.99,14.01,44669.0,10.5215,10.544,10.5215,10.5365,44669.0
2019-07-19 14:15:00,14.02,14.02,14.0,14.01,21435.0,10.544,10.544,10.529,10.5365,21435.0
2019-07-19 14:20:00,14.01,14.03,14.01,14.01,55791.0,10.5365,10.5515,10.5365,10.5365,55791.0
2019-07-19 14:25:00,14.01,14.01,13.99,13.99,20035.0,10.5365,10.5365,10.5215,10.5215,20035.0
2019-07-19 14:30:00,14.0,14.0,13.97,13.97,49435.0,10.529,10.529,10.5064,10.5064,49435.0
2019-07-19 14:35:00,13.97,13.98,13.95,13.96,44523.0,10.5064,10.5139,10.4914,10.4989,44523.0
2019-07-19 14:40:00,13.96,13.98,13.96,13.96,29863.0,10.4989,10.5139,10.4989,10.4989,29863.0
2019-07-19 14:45:00,13.96,13.97,13.95,13.96,44744.0,10.4989,10.5064,10.4914,10.4989,44744.0
2019-07-19 14:50:00,13.96,13.96,13.95,13.95,23840.0,10.4989,10.4989,10.4914,10.4914,23840.0
2019-07-19 14:55:00,13.96,13.98,13.95,13.97,47195.0,10.4989,10.5139,10.4914,10.5064,47195.0
2019-07-19 15:00:00,13.97,13.98,13.93,13.93,72319.0,10.5064,10.5139,10.4763,10.4763,72319.0
2019-07-19 15:05:00,13.93,13.94,13.92,13.94,102119.0,10.4763,10.4839,10.4688,10.4839,102119.0
2019-07-19 15:10:00,13.94,13.94,13.91,13.93,60981.0,10.4839,10.4839,10.4613,10.4763,60981.0
2019-07-19 15:15:00,13.93,13.94,13.91,13.93,59735.0,10.4763,10.4839,10.4613,10.4763,59735.0
2019-07-19 15:20:00,13.93,13.94,13.91,13.94,103767.0,10.4763,10.4839,10.4613,10.4839,103767.0
2019-07-19 15:25:00,13.94,13.95,13.93,13.94,74260.0,10.4839,10.4914,10.4763,10.4839,74260.0
2019-07-19 15:30:00,13.95,13.96,13.94,13.94,112496.0,10.4914,10.4989,10.4839,10.4839,112496.0
2019-07-19 15:35:00,13.94,13.95,13.94,13.94,31119.0,10.4839,10.4914,10.4839,10.4839,31119.0
2019-07-19 15:40:00,13.94,13.95,13.92,13.93,314796.0,10.4839,10.4914,10.4688,10.4763,314796.0
2019-07-19 15:45:00,13.93,13.93,13.9,13.9,121485.0,10.4763,10.4763,10.4538,10.4538,121485.0
2019-07-19 15:50:00,13.9,13.92,13.88,13.92,291454.0,10.4538,10.4688,10.4387,10.4688,291454.0
2019-07-19 15:55:00,13.91,13.92,13.88,13.89,521576.0,10.4613,10.4688,10.4387,10.4463,521576.0
2019-07-22 09:30:00,13.88,13.88,13.8,13.84,107444.0,10.4387,10.4387,10.3786,10.4087,107444.0
2019-07-22 09:35:00,13.85,13.87,13.82,13.83,72352.0,10.4162,10.4312,10.3936,10.4011,72352.0
2019-07-22 09:40:00,13.83,13.88,13.82,13.88,61751.0,10.4011,10.4387,10.3936,10.4387,61751.0
2019-07-22 09:45:00,13.88,13.9,13.87,13.88,40889.0,10.4387,10.4538,10.4312,10.4387,40889.0
2019-07-22 09:50:00,13.88,13.9,13.85,13.86,38990.0,10.4387,10.4538,10.4162,10.4237,38990.0
2019-07-22 09:55:00,13.86,13.87,13.81,13.81,25643.0,10.4237,10.4312,10.3861,10.3861,25643.0
2019-07-22 10:00:00,13.81,13.82,13.78,13.82,43317.0,10.3861,10.3936,10.3635,10.3936,43317.0
2019-07-22 10:05:00,13.82,13.85,13.8,13.84,41864.0,10.3936,10.4162,10.3786,10.4087,41864.0
2019-07-22 10:10:00,13.84,13.85,13.82,13.84,48753.0,10.4087,10.4162,10.3936,10.4087,48753.0
2019-07-22 10:15:00,13.84,13.85,13.83,13.83,27726.0,10.4087,10.4162,10.4011,10.4011,27726.0
2019-07-22 10:20:00,13.84,13.85,13.82,13.83,59873.0,10.4087,10.4162,10.3936,10.4011,59873.0
2019-07-22 10:25:00,13.83,13.83,13.82,13.83,119222.0,10.4011,10.4011,10.3936,10.4011,119222.0
2019-07-22 10:30:00,13.83,13.84,13.81,13.81,116921.0,10.4011,10.4087,10.3861,10.3861,116921.0
2019-07-22 10:35:00,13.81,13.82,13.79,13.8,37575.0,10.3861,10.3936,10.3711,10.3786,37575.0
2019-07-22 10:40:00,13.8,13.81,13.77,13.77,45999.0,10.3786,10.3861,10.356,10.356,45999.0
2019-07-22 10:45:00,13.78,13.79,13.75,13.77,217298.0,10.3635,10.3711,10.341,10.356,217298.0
2019-07-22 10:50:00,13.76,13.78,13.75,13.76,46580.0,10.3485,10.3635,10.341,10.3485,46580.0
2019-07-22 10:55:00,13.76,13.81,13.75,13.81,298329.0,10.3485,10.3861,10.341,10.3861,298329.0
2019-07-22 11:00:00,13.81,13.82,13.8,13.82,48484.0,10.3861,10.3936,10.3786,10.3936,48484.0
2019-07-22 11:05:00,13.82,13.83,13.81,13.81,40988.0,10.3936,10.4011,10.3861,10.3861,40988.0
2019-07-22 11:10:00,13.82,13.83,13.8,13.81,26464.0,10.3936,10.4011,10.3786,10.3861,26464.0
2019-07-22 11:15:00,13.8,13.8,13.78,13.79,9850.0,10.3786,10.3786,10.3635,10.3711,9850.0
2019-07-22 11:20:00,13.79,13.79,13.78,13.78,24996.0,10.3711,10.3711,10.3635,10.3635,24996.0
2019-07-22 11:25:00,13.79,13.79,13.77,13.78,17581.0,10.3711,10.3711,10.356,10.3635,17581.0
2019-07-22 11:30:00,13.77,13.79,13.77,13.79,53360.0,10.356,10.3711,10.356,10.3711,53360.0
2019-07-22 11:35:00,13.8,13.84,13.79,13.82,35753.0,10.3786,10.4087,10.3711,10.3936,35753.0
2019-07-22 11:40:00,13.82,13.83,13.81,13.82,23244.0,10.3936,10.4011,10.3861,10.3936,23244.0
2019-07-22 11:45:00,13.82,13.82,13.8,13.82,17390.0,10.3936,10.3936,10.3786,10.3936,17390.0
2019-07-22 11:50:00,13.81,13.84,13.81,13.84,125055.0,10.3861,10.4087,10.3861,10.4087,125055.0
2019-07-22 11:55:00,13.83,13.85,13.83,13.83,111400.0,10.4011,10.4162,10.4011,10.4011,111400.0
2019-07-22 12:00:00,13.83,13.84,13.81,13.83,33375.0,10.4011,10.4087,10.3861,10.4011,33375.0
2019-07-22 12:05:00,13.82,13.83,13.81,13.83,80905.0,10.3936,10.4011,10.3861,10.4011,80905.0
2019-07-22 12:10:00,13.83,13.84,13.82,13.83,22865.0,10.4011,10.4087,10.3936,10.4011,22865.0
2019-07-22 12:15:00,13.83,13.84,13.83,13.84,19818.0,10.4011,10.4087,10.4011,10.4087,19818.0
2019-07-22 12:20:00,13.84,13.85,13.83,13.84,17803.0,10.4087,10.4162,10.4011,10.4087,17803.0
2019-07-22 12:25:00,13.84,13.84,13.83,13.84,30459.0,10.4087,10.4087,10.4011,10.4087,30459.0
2019-07-22 12:30:00,13.83,13.84,13.82,13.83,37102.0,10.4011,10.4087,10.3936,10.4011,37102.0
2019-07-22 12:35:00,13.83,13.84,13.83,13.83,11964.0,10.4011,10.4087,10.4011,10.4011,11964.0
2019-07-22 12:40:00,13.83,13.85,13.82,13.85,253305.0,10.4011,10.4162,10.3936,10.4162,253305.0
2019-07-22 12:45:00,13.85,13.85,13.84,13.84,45985.0,10.4162,10.4162,10.4087,10.4087,45985.0
2019-07-22 12:50:00,13.84,13.85,13.83,13.83,17986.0,10.4087,10.4162,10.4011,10.4011,17986.0
2019-07-22 12:55:00,13.84,13.84,13.83,13.83,83243.0,10.4087,10.4087,10.4011,10.4011,83243.0
2019-07-22 13:00:00,13.84,13.84,13.82,13.83,116193.0,10.4087,10.4087,10.3936,10.4011,116193.0
2019-07-22 13:05:00,13.83,13.83,13.82,13.82,5505.0,10.4011,10.4011,10.3936,10.3936,5505.0
2019-07-22 13:10:00,13.83,13.83,13.82,13.82,20685.0,10.4011,10.4011,10.3936,10.3936,20685.0
2019-07-22 13:15:00,13.82,13.83,13.82,13.83,6535.0,10.3936,10.4011,10.3936,10.4011,6535.0
2019-07-22 13:20:00,13.83,13.84,13.81,13.83,139408.0,10.4011,10.4087,10.3861,10.4011,139408.0
2019-07-22 13:25:00,13.82,13.83,13.81,13.82,60587.0,10.3936,10.4011,10.3861,10.3936,60587.0
2019-07-22 13:30:00,13.82,13.84,13.81,13.83,49999.0,10.3936,10.4087,10.3861,10.4011,49999.0
2019-07-22 13:35:00,13.83,13.84,13.8,13.82,69750.0,10.4011,10.4087,10.3786,10.3936,69750.0
2019-07-22 13:40:00,13.82,13.82,13.81,13.81,20973.0,10.3936,10.3936,10.3861,10.3861,20973.0
2019-07-22 13:45:00,13.82,13.82,13.81,13.82,11991.0,10.3936,10.3936,10.3861,10.3936,11991.0
2019-07-22 13:50:00,13.81,13.82,13.8,13.81,39153.0,10.3861,10.3936,10.3786,10.3861,39153.0
2019-07-22 13:55:00,13.8,13.82,13.8,13.81,138869.0,10.3786,10.3936,10.3786,10.3861,138869.0
2019-07-22 14:00:00,13.82,13.82,13.8,13.81,36438.0,10.3936,10.3936,10.3786,10.3861,36438.0
2019-07-22 14:05:00,13.81,13.81,13.79,13.79,98426.0,10.3861,10.3861,10.3711,10.3711,98426.0
2019-07-22 14:10:00,13.79,13.81,13.79,13.81,85355.0,10.3711,10.3861,10.3711,10.3861,85355.0
2019-07-22 14:15:00,13.8,13.82,13.8,13.81,68842.0,10.3786,10.3936,10.3786,10.3861,68842.0
2019-07-22 14:20:00,13.81,13.82,13.8,13.82,116758.0,10.3861,10.3936,10.3786,10.3936,116758.0
2019-07-22 14:25:00,13.82,13.83,13.81,13.83,34608.0,10.3936,10.4011,10.3861,10.4011,34608.0
2019-07-22 14:30:00,13.82,13.83,13.81,13.82,57842.0,10.3936,10.4011,10.3861,10.3936,57842.0
2019-07-22 14:35:00,13.82,13.83,13.82,13.83,9160.0,10.3936,10.4011,10.3936,10.4011,9160.0
2019-07-22 14:40:00,13.82,13.83,13.8,13.8,40886.0,10.3936,10.4011,10.3786,10.3786,40886.0
2019-07-22 14:45:00,13.81,13.81,13.8,13.81,18380.0,10.3861,10.3861,10.3786,10.3861,18380.0
2019-07-22 14:50:00,13.81,13.82,13.81,13.81,26231.0,10.3861,10.3936,10.3861,10.3861,26231.0
2019-07-22 14:55:00,13.81,13.82,13.8,13.8,62803.0,10.3861,10.3936,10.3786,10.3786,62803.0
2019-07-22 15:00:00,13.81,13.84,13.8,13.83,91334.0,10.3861,10.4087,10.3786,10.4011,91334.0
2019-07-22 15:05:00,13.83,13.84,13.82,13.84,49060.0,10.4011,10.4087,10.3936,10.4087,49060.0
2019-07-22 15:10:00,13.83,13.84,13.82,13.83,40204.0,10.4011,10.4087,10.3936,10.4011,40204.0
2019-07-22 15:15:00,13.83,13.84,13.82,13.83,40077.0,10.4011,10.4087,10.3936,10.4011,40077.0
2019-07-22 15:20:00,13.83,13.83,13.81,13.82,41572.0,10.4011,10.4011,10.3861,10.3936,41572.0
2019-07-22 15:25:00,13.82,13.84,13.82,13.84,51632.0,10.3936,10.4087,10.3936,10.4087,51632.0
2019-07-22 15:30:00,13.83,13.84,13.82,13.82,629320.0,10.4011,10.4087,10.3936,10.3936,629320.0
2019-07-22 15:35:00,13.82,13.84,13.82,13.83,293265.0,10.3936,10.4087,10.3936,10.4011,293265.0
2019-07-22 15:40:00,13.83,13.84,13.82,13.83,199301.0,10.4011,10.4087,10.3936,10.4011,199301.0
2019-07-22 15:45:00,13.84,13.84,13.83,13.83,33939.0,10.4087,10.4087,10.4011,10.4011,33939.0
2019-07-22 15:50:00,13.84,13.85,13.82,13.84,181227.0,10.4087,10.4162,10.3936,10.4087,181227.0
2019-07-22 15:55:00,13.84,13.84,13.78,13.79,738013.0,10.4087,10.4087,10.3635,10.3711,738013.0
2019-07-23 09:30:00,13.85,13.9,13.78,13.9,138408.0,10.4162,10.4538,10.3635,10.4538,138408.0
2019-07-23 09:35:00,13.9,13.9,13.85,13.89,102088.0,10.4538,10.4538,10.4162,10.4463,102088.0
2019-07-23 09:40:00,13.89,13.95,13.89,13.94,74376.0,10.4463,10.4914,10.4463,10.4839,74376.0
2019-07-23 09:45:00,13.94,13.98,13.92,13.98,84372.0,10.4839,10.5139,10.4688,10.5139,84372.0
2019-07-23 09:50:00,13.98,14.01,13.96,13.98,138606.0,10.5139,10.5365,10.4989,10.5139,138606.0
2019-07-23 09:55:00,13.98,13.99,13.94,13.95,116781.0,10.5139,10.5215,10.4839,10.4914,116781.0
2019-07-23 10:00:00,13.95,13.95,13.91,13.95,63321.0,10.4914,10.4914,10.4613,10.4914,63321.0
2019-07-23 10:05:00,13.94,13.98,13.93,13.96,87788.0,10.4839,10.5139,10.4763,10.4989,87788.0
2019-07-23 10:10:00,13.95,13.96,13.92,13.95,33629.0,10.4914,10.4989,10.4688,10.4914,33629.0
2019-07-23 10:15:00,13.95,13.97,13.94,13.97,50811.0,10.4914,10.5064,10.4839,10.5064,50811.0
2019-07-23 10:20:00,13.97,13.97,13.92,13.95,99837.0,10.5064,10.5064,10.4688,10.4914,99837.0
2019-07-23 10:25:00,13.95,13.97,13.94,13.97,26914.0,10.4914,10.5064,10.4839,10.5064,26914.0
2019-07-23 10:30:00,13.96,13.98,13.95,13.98,52818.0,10.4989,10.5139,10.4914,10.5139,52818.0
2019-07-23 10:35:00,13.98,13.99,13.97,13.98,100169.0,10.5139,10.5215,10.5064,10.5139,100169.0
2019-07-23 10:40:00,13.98,13.99,13.97,13.98,80795.0,10.5139,10.5215,10.5064,10.5139,80795.0
2019-07-23 10:45:00,13.97,13.97,13.96,13.96,27678.0,10.5064,10.5064,10.4989,10.4989,27678.0
2019-07-23 10:50:00,13.96,13.98,13.95,13.96,65277.0,10.4989,10.5139,10.4914,10.4989,65277.0
2019-07-23 10:55:00,13.95,13.96,13.95,13.95,68760.0,10.4914,10.4989,10.4914,10.4914,68760.0
2019-07-23 11:00:00,13.96,13.97,13.92,13.93,84336.0,10.4989,10.5064,10.4688,10.4763,84336.0
2019-07-23 11:05:00,13.92,13.94,13.91,13.94,156338.0,10.4688,10.4839,10.4613,10.4839,156338.0
2019-07-23 11:10:00,13.94,13.94,13.92,13.93,33619.0,10.4839,10.4839,10.4688,10.4763,33619.0
2019-07-23 11:15:00,13.93,13.94,13.92,13.93,52535.0,10.4763,10.4839,10.4688,10.4763,52535.0
2019-07-23 11:20:00,13.94,13.96,13.92,13.96,144294.0,10.4839,10.4989,10.4688,10.4989,144294.0
2019-07-23 11:25:00,13.96,13.96,13.94,13.95,30878.0,10.4989,10.4989,10.4839,10.4914,30878.0
2019-07-23 11:30:00,13.95,13.96,13.93,13.95,214720.0,10.4914,10.4989,10.4763,10.4914,214720.0
2019-07-23 11:35:00,13.94,13.97,13.94,13.96,69948.0,10.4839,10.5064,10.4839,10.4989,69948.0
2019-07-23 11:40:00,13.97,13.97,13.95,13.95,62247.0,10.5064,10.5064,10.4914,10.4914,62247.0
2019-07-23 11:45:00,13.96,13.97,13.95,13.96,228623.0,10.4989,10.5064,10.4914,10.4989,228623.0
2019-07-23 11:50:00,13.95,13.99,13.95,13.98,146950.0,10.4914,10.5215,10.4914,10.5139,146950.0
2019-07-23 11:55:00,13.98,13.99,13.97,13.98,61362.0,10.5139,10.5215,10.5064,10.5139,61362.0
2019-07-23 12:00:00,13.97,14.0,13.97,13.99,170685.0,10.5064,10.529,10.5064,10.5215,170685.0
2019-07-23 12:05:00,13.99,14.0,13.98,13.98,60773.0,10.5215,10.529,10.5139,10.5139,60773.0
2019-07-23 12:10:00,13.98,13.99,13.97,13.99,26748.0,10.5139,10.5215,10.5064,10.5215,26748.0
2019-07-23 12:15:00,13.99,14.01,13.98,14.0,75317.0,10.5215,10.5365,10.5139,10.529,75317.0
2019-07-23 12:20:00,14.0,14.02,14.0,14.01,17451.0,10.529,10.544,10.529,10.5365,17451.0
2019-07-23 12:25:00,14.01,14.02,14.0,14.0,30085.0,10.5365,10.544,10.529,10.529,30085.0
2019-07-23 12:30:00,14.0,14.02,13.99,14.0,68936.0,10.529,10.544,10.5215,10.529,68936.0
2019-07-23 12:35:00,14.01,14.01,13.99,13.99,71202.0,10.5365,10.5365,10.5215,10.5215,71202.0
2019-07-23 12:40:00,13.99,14.01,13.98,13.99,111477.0,10.5215,10.5365,10.5139,10.5215,111477.0
2019-07-23 12:45:00,13.98,13.98,13.96,13.97,30357.0,10.5139,10.5139,10.4989,10.5064,30357.0
2019-07-23 12:50:00,13.97,13.97,13.95,13.96,15263.0,10.5064,10.5064,10.4914,10.4989,15263.0
2019-07-23 12:55:00,13.95,13.97,13.95,13.96,39487.0,10.4914,10.5064,10.4914,10.4989,39487.0
2019-07-23 13:00:00,13.95,13.96,13.95,13.95,15301.0,10.4914,10.4989,10.4914,10.4914,15301.0
2019-07-23 13:05:00,13.95,13.96,13.94,13.95,46163.0,10.4914,10.4989,10.4839,10.4914,46163.0
2019-07-23 13:10:00,13.96,13.96,13.94,13.95,29106.0,10.4989,10.4989,10.4839,10.4914,29106.0
2019-07-23 13:15:00,13.95,13.95,13.94,13.94,19176.0,10.4914,10.4914,10.4839,10.4839,19176.0
2019-07-23 13:20:00,13.95,13.95,13.93,13.95,37326.0,10.4914,10.4914,10.4763,10.4914,37326.0
2019-07-23 13:25:00,13.95,13.95,13.94,13.95,15443.0,10.4914,10.4914,10.4839,10.4914,15443.0
2019-07-23 13:30:00,13.95,13.97,13.94,13.95,50688.0,10.4914,10.5064,10.4839,10.4914,50688.0
2019-07-23 13:35:00,13.95,13.97,13.95,13.96,15909.0,10.4914,10.5064,10.4914,10.4989,15909.0
2019-07-23 13:40:00,13.97,14.0,13.95,13.98,84787.0,10.5064,10.529,10.4914,10.5139,84787.0
2019-07-23 13:45:00,13.98,14.0,13.97,13.98,30181.0,10.5139,10.529,10.5064,10.5139,30181.0
2019-07-23 13:50:00,13.97,13.99,13.97,13.99,22406.0,10.5064,10.5215,10.5064,10.5215,22406.0
2019-07-23 13:55:00,13.99,14.0,13.98,13.99,45126.0,10.5215,10.529,10.5139,10.5215,45126.0
2019-07-23 14:00:00,14.0,14.0,13.99,14.0,274598.0,10.529,10.529,10.5215,10.529,274598.0
2019-07-23 14:05:00,14.0,14.02,13.99,14.01,60999.0,10.529,10.544,10.5215,10.5365,60999.0
2019-07-23 14:10:00,14.01,14.02,14.01,14.02,19956.0,10.5365,10.544,10.5365,10.544,19956.0
2019-07-23 14:15:00,14.02,14.02,14.01,14.02,37972.0,10.544,10.544,10.5365,10.544,37972.0
2019-07-23 14:20:00,14.02,14.02,14.0,14.01,44553.0,10.544,10.544,10.529,10.5365,44553.0
2019-07-23 14:25:00,14.02,14.02,14.0,14.01,17700.0,10.544,10.544,10.529,10.5365,17700.0
2019-07-23 14:30:00,14.01,14.01,14.0,14.0,15856.0,10.5365,10.5365,10.529,10.529,15856.0
2019-07-23 14:35:00,14.01,14.03,14.01,14.03,37466.0,10.5365,10.5515,10.5365,10.5515,37466.0
2019-07-23 14:40:00,14.03,14.05,14.02,14.04,89612.0,10.5515,10.5666,10.544,10.5591,89612.0
2019-07-23 14:45:00,14.04,14.06,14.03,14.06,48093.0,10.5591,10.5741,10.5515,10.5741,48093.0
2019-07-23 14:50:00,14.05,14.06,14.03,14.04,44241.0,10.5666,10.5741,10.5515,10.5591,44241.0
2019-07-23 14:55:00,14.05,14.05,14.04,14.04,7852.0,10.5666,10.5666,10.5591,10.5591,7852.0
2019-07-23 15:00:00,14.04,14.05,14.02,14.03,58252.0,10.5591,10.5666,10.544,10.5515,58252.0
2019-07-23 15:05:00,14.03,14.06,14.03,14.06,54932.0,10.5515,10.5741,10.5515,10.5741,54932.0
2019-07-23 15:10:00,14.05,14.06,14.04,14.04,32814.0,10.5666,10.5741,10.5591,10.5591,32814.0
2019-07-23 15:15:00,14.04,14.05,14.03,14.04,65785.0,10.5591,10.5666,10.5515,10.5591,65785.0
2019-07-23 15:20:00,14.04,14.05,14.04,14.04,27689.0,10.5591,10.5666,10.5591,10.5591,27689.0
2019-07-23 15:25:00,14.04,14.06,14.04,14.04,63577.0,10.5591,10.5741,10.5591,10.5591,63577.0
2019-07-23 15:30:00,14.04,14.08,14.04,14.06,242617.0,10.5591,10.5892,10.5591,10.5741,242617.0
2019-07-23 15:35:00,14.06,14.07,14.06,14.07,25252.0,10.5741,10.5816,10.5741,10.5816,25252.0
2019-07-23 15:40:00,14.07,14.08,14.06,14.07,98780.0,10.5816,10.5892,10.5741,10.5816,98780.0
2019-07-23 15:45:00,14.07,14.07,14.05,14.07,283477.0,10.5816,10.5816,10.5666,10.5816,283477.0
2019-07-23 15:50:00,14.07,14.09,14.06,14.09,172700.0,10.5816,10.5967,10.5741,10.5967,172700.0
2019-07-23 15:55:00,14.09,14.09,14.07,14.09,471152.0,10.5967,10.5967,10.5816,10.5967,471152.0
2019-07-24 09:30:00,14.08,14.17,14.03,14.15,341304.0,10.5892,10.6568,10.5515,10.6418,341304.0
2019-07-24 09:35:00,14.15,14.22,14.14,14.21,159525.0,10.6418,10.6944,10.6343,10.6869,159525.0
2019-07-24 09:40:00,14.21,14.24,14.19,14.21,245846.0,10.6869,10.7095,10.6719,10.6869,245846.0
2019-07-24 09:45:00,14.21,14.25,14.19,14.24,164572.0,10.6869,10.717,10.6719,10.7095,164572.0
2019-07-24 09:50:00,14.23,14.24,14.19,14.23,241605.0,10.702,10.7095,10.6719,10.702,241605.0
2019-07-24 09:55:00,14.23,14.23,14.17,14.19,229101.0,10.702,10.702,10.6568,10.6719,229101.0
2019-07-24 10:00:00,14.19,14.2,14.15,14.18,185606.0,10.6719,10.6794,10.6418,10.6644,185606.0
2019-07-24 10:05:00,14.18,14.22,14.17,14.21,141812.0,10.6644,10.6944,10.6568,10.6869,141812.0
2019-07-24 10:10:00,14.21,14.23,14.19,14.23,247819.0,10.6869,10.702,10.6719,10.702,247819.0
2019-07-24 10:15:00,14.22,14.23,14.19,14.21,107226.0,10.6944,10.702,10.6719,10.6869,107226.0
2019-07-24 10:20:00,14.21,14.22,14.2,14.21,79301.0,10.6869,10.6944,10.6794,10.6869,79301.0
2019-07-24 10:25:00,14.2,14.22,14.19,14.21,112467.0,10.6794,10.6944,10.6719,10.6869,112467.0
2019-07-24 10:30:00,14.22,14.23,14.21,14.21,55017.0,10.6944,10.702,10.6869,10.6869,55017.0
2019-07-24 10:35:00,14.22,14.23,14.2,14.22,95925.0,10.6944,10.702,10.6794,10.6944,95925.0
2019-07-24 10:40:00,14.22,14.22,14.19,14.21,65391.0,10.6944,10.6944,10.6719,10.6869,65391.0
2019-07-24 10:45:00,14.21,14.21,14.17,14.17,55018.0,10.6869,10.6869,10.6568,10.6568,55018.0
2019-07-24 10:50:00,14.17,14.21,14.17,14.19,83101.0,10.6568,10.6869,10.6568,10.6719,83101.0
2019-07-24 10:55:00,14.19,14.21,14.18,14.2,88172.0,10.6719,10.6869,10.6644,10.6794,88172.0
2019-07-24 11:00:00,14.2,14.22,14.18,14.19,111410.0,10.6794,10.6944,10.6644,10.6719,111410.0
2019-07-24 11:05:00,14.18,14.22,14.18,14.21,54781.0,10.6644,10.6944,10.6644,10.6869,54781.0
2019-07-24 11:10:00,14.22,14.22,14.19,14.2,89825.0,10.6944,10.6944,10.6719,10.6794,89825.0
2019-07-24 11:15:00,14.2,14.21,14.19,14.2,57748.0,10.6794,10.6869,10.6719,10.6794,57748.0
2019-07-24 11:20:00,14.2,14.2,14.18,14.19,101188.0,10.6794,10.6794,10.6644,10.6719,101188.0
2019-07-24 11:25:00,14.19,14.2,14.18,14.2,64302.0,10.6719,10.6794,10.6644,10.6794,64302.0
2019-07-24 11:30:00,14.19,14.2,14.17,14.18,63084.0,10.6719,10.6794,10.6568,10.6644,63084.0
2019-07-24 11:35:00,14.18,14.21,14.18,14.21,118990.0,10.6644,10.6869,10.6644,10.6869,118990.0
2019-07-24 11:40:00,14.21,14.21,14.18,14.19,72546.0,10.6869,10.6869,10.6644,10.6719,72546.0
2019-07-24 11:45:00,14.18,14.21,14.18,14.2,67304.0,10.6644,10.6869,10.6644,10.6794,67304.0
2019-07-24 11:50:00,14.2,14.2,14.18,14.19,34249.0,10.6794,10.6794,10.6644,10.6719,34249.0
2019-07-24 11:55:00,14.19,14.2,14.18,14.2,42442.0,10.6719,10.6794,10.6644,10.6794,42442.0
2019-07-24 12:00:00,14.2,14.24,14.19,14.23,166297.0,10.6794,10.7095,10.6719,10.702,166297.0
2019-07-24 12:05:00,14.23,14.23,14.21,14.22,78931.0,10.702,10.702,10.6869,10.6944,78931.0
2019-07-24 12:10:00,14.21,14.23,14.2,14.23,138034.0,10.6869,10.702,10.6794,10.702,138034.0
2019-07-24 12:15:00,14.22,14.23,14.22,14.22,51442.0,10.6944,10.702,10.6944,10.6944,51442.0
2019-07-24 12:20:00,14.22,14.24,14.22,14.24,103570.0,10.6944,10.7095,10.6944,10.7095,103570.0
2019-07-24 12:25:00,14.23,14.24,14.21,14.22,107105.0,10.702,10.7095,10.6869,10.6944,107105.0
2019-07-24 12:30:00,14.22,14.23,14.21,14.22,84960.0,10.6944,10.702,10.6869,10.6944,84960.0
2019-07-24 12:35:00,14.22,14.26,14.21,14.25,351813.0,10.6944,10.7245,10.6869,10.717,351813.0
2019-07-24 12:40:00,14.25,14.26,14.24,14.26,123141.0,10.717,10.7245,10.7095,10.7245,123141.0
2019-07-24 12:45:00,14.25,14.28,14.25,14.28,70969.0,10.717,10.7396,10.717,10.7396,70969.0
2019-07-24 12:50:00,14.28,14.3,14.27,14.3,244102.0,10.7396,10.7546,10.732,10.7546,244102.0
2019-07-24 12:55:00,14.3,14.32,14.29,14.31,141850.0,10.7546,10.7696,10.7471,10.7621,141850.0
2019-07-24 13:00:00,14.31,14.32,14.3,14.32,49800.0,10.7621,10.7696,10.7546,10.7696,49800.0
2019-07-24 13:05:00,14.32,14.34,14.3,14.33,338860.0,10.7696,10.7847,10.7546,10.7772,338860.0
2019-07-24 13:10:00,14.32,14.35,14.31,14.34,89609.0,10.7696,10.7922,10.7621,10.7847,89609.0
2019-07-24 13:15:00,14.34,14.34,14.32,14.34,49287.0,10.7847,10.7847,10.7696,10.7847,49287.0
2019-07-24 13:20:00,14.33,14.34,14.32,14.33,62585.0,10.7772,10.7847,10.7696,10.7772,62585.0
2019-07-24 13:25:00,14.33,14.34,14.32,14.33,27232.0,10.7772,10.7847,10.7696,10.7772,27232.0
2019-07-24 13:30:00,14.33,14.36,14.32,14.36,151523.0,10.7772,10.7997,10.7696,10.7997,151523.0
2019-07-24 13:35:00,14.36,14.37,14.33,14.35,82249.0,10.7997,10.8073,10.7772,10.7922,82249.0
2019-07-24 13:40:00,14.35,14.35,14.33,14.34,45908.0,10.7922,10.7922,10.7772,10.7847,45908.0
2019-07-24 13:45:00,14.34,14.34,14.3,14.3,182524.0,10.7847,10.7847,10.7546,10.7546,182524.0
2019-07-24 13:50:00,14.3,14.31,14.29,14.29,49808.0,10.7546,10.7621,10.7471,10.7471,49808.0
2019-07-24 13:55:00,14.29,14.3,14.27,14.27,104488.0,10.7471,10.7546,10.732,10.732,104488.0
2019-07-24 14:00:00,14.27,14.28,14.25,14.28,383505.0,10.732,10.7396,10.717,10.7396,383505.0
2019-07-24 14:05:00,14.28,14.28,14.25,14.27,72981.0,10.7396,10.7396,10.717,10.732,72981.0
2019-07-24 14:10:00,14.27,14.3,14.26,14.29,38778.0,10.732,10.7546,10.7245,10.7471,38778.0
2019-07-24 14:15:00,14.3,14.3,14.29,14.29,50969.0,10.7546,10.7546,10.7471,10.7471,50969.0
2019-07-24 14:20:00,14.29,14.32,14.29,14.32,91944.0,10.7471,10.7696,10.7471,10.7696,91944.0
2019-07-24 14:25:00,14.31,14.34,14.31,14.34,61131.0,10.7621,10.7847,10.7621,10.7847,61131.0
2019-07-24 14:30:00,14.34,14.34,14.32,14.33,47579.0,10.7847,10.7847,10.7696,10.7772,47579.0
2019-07-24 14:35:00,14.33,14.33,14.32,14.33,47066.0,10.7772,10.7772,10.7696,10.7772,47066.0
2019-07-24 14:40:00,14.33,14.33,14.32,14.32,153230.0,10.7772,10.7772,10.7696,10.7696,153230.0
2019-07-24 14:45:00,14.33,14.34,14.32,14.34,82223.0,10.7772,10.7847,10.7696,10.7847,82223.0
2019-07-24 14:50:00,14.34,14.34,14.33,14.34,61412.0,10.7847,10.7847,10.7772,10.7847,61412.0
2019-07-24 14:55:00,14.34,14.36,14.33,14.35,139771.0,10.7847,10.7997,10.7772,10.7922,139771.0
2019-07-24 15:00:00,14.36,14.37,14.36,14.37,112945.0,10.7997,10.8073,10.7997,10.8073,112945.0
2019-07-24 15:05:00,14.37,14.37,14.34,14.35,130510.0,10.8073,10.8073,10.7847,10.7922,130510.0
2019-07-24 15:10:00,14.35,14.36,14.34,14.35,60732.0,10.7922,10.7997,10.7847,10.7922,60732.0
2019-07-24 15:15:00,14.35,14.35,14.34,14.35,169130.0,10.7922,10.7922,10.7847,10.7922,169130.0
2019-07-24 15:20:00,14.35,14.37,14.34,14.37,97810.0,10.7922,10.8073,10.7847,10.8073,97810.0
2019-07-24 15:25:00,14.37,14.38,14.36,14.38,225709.0,10.8073,10.8148,10.7997,10.8148,225709.0
2019-07-24 15:30:00,14.38,14.39,14.37,14.38,150720.0,10.8148,10.8223,10.8073,10.8148,150720.0
2019-07-24 15:35:00,14.38,14.4,14.38,14.39,166179.0,10.8148,10.8298,10.8148,10.8223,166179.0
2019-07-24 15:40:00,14.38,14.39,14.38,14.39,137847.0,10.8148,10.8223,10.8148,10.8223,137847.0
2019-07-24 15:45:00,14.39,14.4,14.38,14.4,196893.0,10.8223,10.8298,10.8148,10.8298,196893.0
2019-07-24 15:50:00,14.39,14.4,14.37,14.37,228853.0,10.8223,10.8298,10.8073,10.8073,228853.0
2019-07-24 15:55:00,14.36,14.38,14.32,14.35,557159.0,10.7997,10.8148,10.7696,10.7922,557159.0
2019-07-25 09:30:00,14.15,14.18,14.02,14.08,604061.0,10.6418,10.6644,10.544,10.5892,604061.0
2019-07-25 09:35:00,14.09,14.21,14.05,14.17,553551.0,10.5967,10.6869,10.5666,10.6568,553551.0
2019-07-25 09:40:00,14.17,14.22,14.16,14.21,405600.0,10.6568,10.6944,10.6493,10.6869,405600.0
2019-07-25 09:45:00,14.21,14.33,14.2,14.33,246531.0,10.6869,10.7772,10.6794,10.7772,246531.0
2019-07-25 09:50:00,14.33,14.41,14.31,14.41,263351.0,10.7772,10.8373,10.7621,10.8373,263351.0
2019-07-25 09:55:00,14.41,14.42,14.3,14.32,210667.0,10.8373,10.8449,10.7546,10.7696,210667.0
2019-07-25 10:00:00,14.32,14.34,14.29,14.34,73672.0,10.7696,10.7847,10.7471,10.7847,73672.0
2019-07-25 10:05:00,14.34,14.34,14.3,14.32,59056.0,10.7847,10.7847,10.7546,10.7696,59056.0
2019-07-25 10:10:00,14.32,14.37,14.31,14.36,62450.0,10.7696,10.8073,10.7621,10.7997,62450.0
2019-07-25 10:15:00,14.35,14.39,14.33,14.39,100033.0,10.7922,10.8223,10.7772,10.8223,100033.0
2019-07-25 10:20:00,14.39,14.39,14.34,14.36,123550.0,10.8223,10.8223,10.7847,10.7997,123550.0
2019-07-25 10:25:00,14.36,14.4,14.36,14.38,53037.0,10.7997,10.8298,10.7997,10.8148,53037.0
2019-07-25 10:30:00,14.39,14.41,14.36,14.37,96069.0,10.8223,10.8373,10.7997,10.8073,96069.0
2019-07-25 10:35:00,14.37,14.39,14.37,14.38,160299.0,10.8073,10.8223,10.8073,10.8148,160299.0
2019-07-25 10:40:00,14.38,14.42,14.37,14.42,90629.0,10.8148,10.8449,10.8073,10.8449,90629.0
2019-07-25 10:45:00,14.42,14.44,14.4,14.44,67440.0,10.8449,10.8599,10.8298,10.8599,67440.0
2019-07-25 10:50:00,14.43,14.45,14.41,14.44,126224.0,10.8524,10.8674,10.8373,10.8599,126224.0
2019-07-25 10:55:00,14.44,14.46,14.43,14.46,131936.0,10.8599,10.8749,10.8524,10.8749,131936.0
2019-07-25 11:00:00,14.46,14.49,14.45,14.49,106894.0,10.8749,10.8975,10.8674,10.8975,106894.0
2019-07-25 11:05:00,14.48,14.52,14.48,14.51,207175.0,10.89,10.9201,10.89,10.9125,207175.0
2019-07-25 11:10:00,14.52,14.56,14.51,14.56,144879.0,10.9201,10.9501,10.9125,10.9501,144879.0
2019-07-25 11:15:00,14.56,14.57,14.53,14.56,128821.0,10.9501,10.9577,10.9276,10.9501,128821.0
2019-07-25 11:20:00,14.56,14.58,14.55,14.58,224446.0,10.9501,10.9652,10.9426,10.9652,224446.0
2019-07-25 11:25:00,14.58,14.6,14.56,14.58,172334.0,10.9652,10.9802,10.9501,10.9652,172334.0
2019-07-25 11:30:00,14.58,14.58,14.55,14.56,99065.0,10.9652,10.9652,10.9426,10.9501,99065.0
2019-07-25 11:35:00,14.56,14.57,14.55,14.57,127845.0,10.9501,10.9577,10.9426,10.9577,127845.0
2019-07-25 11:40:00,14.57,14.57,14.5,14.51,124297.0,10.9577,10.9577,10.905,10.9125,124297.0
2019-07-25 11:45:00,14.5,14.51,14.49,14.5,97421.0,10.905,10.9125,10.8975,10.905,97421.0
2019-07-25 11:50:00,14.51,14.52,14.46,14.47,73709.0,10.9125,10.9201,10.8749,10.8825,73709.0
2019-07-25 11:55:00,14.46,14.48,14.46,14.48,87465.0,10.8749,10.89,10.8749,10.89,87465.0
2019-07-25 12:00:00,14.48,14.48,14.46,14.46,77036.0,10.89,10.89,10.8749,10.8749,77036.0
2019-07-25 12:05:00,14.46,14.49,14.46,14.46,66239.0,10.8749,10.8975,10.8749,10.8749,66239.0
2019-07-25 12:10:00,14.46,14.48,14.46,14.48,77710.0,10.8749,10.89,10.8749,10.89,77710.0
2019-07-25 12:15:00,14.47,14.49,14.46,14.48,85901.0,10.8825,10.8975,10.8749,10.89,85901.0
2019-07-25 12:20:00,14.48,14.49,14.46,14.46,105445.0,10.89,10.8975,10.8749,10.8749,105445.0
2019-07-25 12:25:00,14.46,14.48,14.46,14.46,143896.0,10.8749,10.89,10.8749,10.8749,143896.0
2019-07-25 12:30:00,14.46,14.48,14.46,14.47,88770.0,10.8749,10.89,10.8749,10.8825,88770.0
2019-07-25 12:35:00,14.48,14.48,14.46,14.46,153309.0,10.89,10.89,10.8749,10.8749,153309.0
2019-07-25 12:40:00,14.46,14.47,14.46,14.46,396881.0,10.8749,10.8825,10.8749,10.8749,396881.0
2019-07-25 12:45:00,14.46,14.47,14.46,14.46,199599.0,10.8749,10.8825,10.8749,10.8749,199599.0
2019-07-25 12:50:00,14.46,14.47,14.46,14.46,68108.0,10.8749,10.8825,10.8749,10.8749,68108.0
2019-07-25 12:55:00,14.46,14.47,14.44,14.45,148450.0,10.8749,10.8825,10.8599,10.8674,148450.0
2019-07-25 13:00:00,14.46,14.47,14.43,14.46,71696.0,10.8749,10.8825,10.8524,10.8749,71696.0
2019-07-25 13:05:00,14.45,14.5,14.44,14.49,105499.0,10.8674,10.905,10.8599,10.8975,105499.0
2019-07-25 13:10:00,14.48,14.49,14.46,14.48,44119.0,10.89,10.8975,10.8749,10.89,44119.0
2019-07-25 13:15:00,14.48,14.49,14.47,14.49,55858.0,10.89,10.8975,10.8825,10.8975,55858.0
2019-07-25 13:20:00,14.49,14.49,14.46,14.47,56618.0,10.8975,10.8975,10.8749,10.8825,56618.0
2019-07-25 13:25:00,14.46,14.49,14.45,14.48,81673.0,10.8749,10.8975,10.8674,10.89,81673.0
2019-07-25 13:30:00,14.47,14.49,14.47,14.48,93378.0,10.8825,10.8975,10.8825,10.89,93378.0
2019-07-25 13:35:00,14.49,14.49,14.47,14.49,111765.0,10.8975,10.8975,10.8825,10.8975,111765.0
2019-07-25 13:40:00,14.49,14.5,14.45,14.46,152993.0,10.8975,10.905,10.8674,10.8749,152993.0
2019-07-25 13:45:00,14.46,14.47,14.45,14.46,83142.0,10.8749,10.8825,10.8674,10.8749,83142.0
2019-07-25 13:50:00,14.46,14.47,14.45,14.45,91061.0,10.8749,10.8825,10.8674,10.8674,91061.0
2019-07-25 13:55:00,14.45,14.47,14.45,14.46,215649.0,10.8674,10.8825,10.8674,10.8749,215649.0
2019-07-25 14:00:00,14.46,14.47,14.45,14.45,232956.0,10.8749,10.8825,10.8674,10.8674,232956.0
2019-07-25 14:05:00,14.45,14.48,14.45,14.48,196989.0,10.8674,10.89,10.8674,10.89,196989.0
2019-07-25 14:10:00,14.48,14.48,14.45,14.46,91603.0,10.89,10.89,10.8674,10.8749,91603.0
2019-07-25 14:15:00,14.46,14.46,14.45,14.46,94539.0,10.8749,10.8749,10.8674,10.8749,94539.0
2019-07-25 14:20:00,14.46,14.46,14.45,14.45,80810.0,10.8749,10.8749,10.8674,10.8674,80810.0
2019-07-25 14:25:00,14.46,14.47,14.44,14.45,242354.0,10.8749,10.8825,10.8599,10.8674,242354.0
2019-07-25 14:30:00,14.46,14.46,14.41,14.42,164808.0,10.8749,10.8749,10.8373,10.8449,164808.0
2019-07-25 14:35:00,14.42,14.44,14.38,14.39,150056.0,10.8449,10.8599,10.8148,10.8223,150056.0
2019-07-25 14:40:00,14.39,14.41,14.37,14.38,140843.0,10.8223,10.8373,10.8073,10.8148,140843.0
2019-07-25 14:45:00,14.38,14.38,14.34,14.35,131868.0,10.8148,10.8148,10.7847,10.7922,131868.0
2019-07-25 14:50:00,14.35,14.39,14.34,14.38,164421.0,10.7922,10.8223,10.7847,10.8148,164421.0
2019-07-25 14:55:00,14.38,14.42,14.37,14.39,132118.0,10.8148,10.8449,10.8073,10.8223,132118.0
2019-07-25 15:00:00,14.39,14.4,14.34,14.35,164950.0,10.8223,10.8298,10.7847,10.7922,164950.0
2019-07-25 15:05:00,14.35,14.35,14.29,14.29,197553.0,10.7922,10.7922,10.7471,10.7471,197553.0
2019-07-25 15:10:00,14.29,14.31,14.28,14.29,167707.0,10.7471,10.7621,10.7396,10.7471,167707.0
2019-07-25 15:15:00,14.29,14.31,14.28,14.3,182831.0,10.7471,10.7621,10.7396,10.7546,182831.0
2019-07-25 15:20:00,14.3,14.31,14.28,14.31,242562.0,10.7546,10.7621,10.7396,10.7621,242562.0
2019-07-25 15:25:00,14.31,14.35,14.3,14.34,185406.0,10.7621,10.7922,10.7546,10.7847,185406.0
2019-07-25 15:30:00,14.35,14.36,14.31,14.36,261242.0,10.7922,10.7997,10.7621,10.7997,261242.0
2019-07-25 15:35:00,14.36,14.4,14.35,14.39,284926.0,10.7997,10.8298,10.7922,10.8223,284926.0
2019-07-25 15:40:00,14.39,14.42,14.37,14.41,231008.0,10.8223,10.8449,10.8073,10.8373,231008.0
2019-07-25 15:45:00,14.41,14.46,14.4,14.46,287792.0,10.8373,10.8749,10.8298,10.8749,287792.0
2019-07-25 15:50:00,14.45,14.46,14.43,14.46,465063.0,10.8674,10.8749,10.8524,10.8749,465063.0
2019-07-25 15:55:00,14.45,14.46,14.38,14.42,1161820.0,10.8674,10.8749,10.8148,10.8449,1161820.0
2019-07-26 09:30:00,14.43,14.49,14.34,14.46,163032.0,10.8524,10.8975,10.7847,10.8749,163032.0
2019-07-26 09:35:00,14.46,14.47,14.39,14.4,170495.0,10.8749,10.8825,10.8223,10.8298,170495.0
2019-07-26 09:40:00,14.4,14.48,14.4,14.46,252260.0,10.8298,10.89,10.8298,10.8749,252260.0
2019-07-26 09:45:00,14.45,14.48,14.42,14.48,104639.0,10.8674,10.89,10.8449,10.89,104639.0
2019-07-26 09:50:00,14.48,14.53,14.48,14.5,86872.0,10.89,10.9276,10.89,10.905,86872.0
2019-07-26 09:55:00,14.5,14.52,14.49,14.51,55324.0,10.905,10.9201,10.8975,10.9125,55324.0
2019-07-26 10:00:00,14.52,14.52,14.47,14.48,58058.0,10.9201,10.9201,10.8825,10.89,58058.0
2019-07-26 10:05:00,14.48,14.52,14.47,14.49,79599.0,10.89,10.9201,10.8825,10.8975,79599.0
2019-07-26 10:10:00,14.5,14.52,14.48,14.52,85204.0,10.905,10.9201,10.89,10.9201,85204.0
2019-07-26 10:15:00,14.52,14.52,14.48,14.5,67832.0,10.9201,10.9201,10.89,10.905,67832.0
2019-07-26 10:20:00,14.51,14.52,14.49,14.49,39304.0,10.9125,10.9201,10.8975,10.8975,39304.0
2019-07-26 10:25:00,14.5,14.51,14.49,14.49,98003.0,10.905,10.9125,10.8975,10.8975,98003.0
2019-07-26 10:30:00,14.49,14.5,14.46,14.5,62566.0,10.8975,10.905,10.8749,10.905,62566.0
2019-07-26 10:35:00,14.5,14.53,14.49,14.53,28281.0,10.905,10.9276,10.8975,10.9276,28281.0
2019-07-26 10:40:00,14.52,14.53,14.51,14.52,18287.0,10.9201,10.9276,10.9125,10.9201,18287.0
2019-07-26 10:45:00,14.52,14.53,14.51,14.53,51029.0,10.9201,10.9276,10.9125,10.9276,51029.0
2019-07-26 10:50:00,14.53,14.56,14.52,14.56,222567.0,10.9276,10.9501,10.9201,10.9501,222567.0
2019-07-26 10:55:00,14.55,14.56,14.53,14.53,40855.0,10.9426,10.9501,10.9276,10.9276,40855.0
2019-07-26 11:00:00,14.53,14.54,14.49,14.5,123445.0,10.9276,10.9351,10.8975,10.905,123445.0
2019-07-26 11:05:00,14.51,14.52,14.5,14.51,35460.0,10.9125,10.9201,10.905,10.9125,35460.0
2019-07-26 11:10:00,14.51,14.53,14.5,14.52,270075.0,10.9125,10.9276,10.905,10.9201,270075.0
2019-07-26 11:15:00,14.53,14.54,14.52,14.54,90603.0,10.9276,10.9351,10.9201,10.9351,90603.0
2019-07-26 11:20:00,14.53,14.54,14.5,14.51,70635.0,10.9276,10.9351,10.905,10.9125,70635.0
2019-07-26 11:25:00,14.51,14.52,14.5,14.52,87706.0,10.9125,10.9201,10.905,10.9201,87706.0
2019-07-26 11:30:00,14.51,14.52,14.47,14.49,101584.0,10.9125,10.9201,10.8825,10.8975,101584.0
2019-07-26 11:35:00,14.48,14.49,14.46,14.46,65040.0,10.89,10.8975,10.8749,10.8749,65040.0
2019-07-26 11:40:00,14.46,14.48,14.45,14.46,76779.0,10.8749,10.89,10.8674,10.8749,76779.0
2019-07-26 11:45:00,14.46,14.46,14.45,14.46,35681.0,10.8749,10.8749,10.8674,10.8749,35681.0
2019-07-26 11:50:00,14.45,14.5,14.45,14.5,81585.0,10.8674,10.905,10.8674,10.905,81585.0
2019-07-26 11:55:00,14.49,14.5,14.49,14.5,27374.0,10.8975,10.905,10.8975,10.905,27374.0
2019-07-26 12:00:00,14.5,14.5,14.48,14.49,42309.0,10.905,10.905,10.89,10.8975,42309.0
2019-07-26 12:05:00,14.49,14.5,14.47,14.5,179098.0,10.8975,10.905,10.8825,10.905,179098.0
2019-07-26 12:10:00,14.5,14.51,14.49,14.5,31676.0,10.905,10.9125,10.8975,10.905,31676.0
2019-07-26 12:15:00,14.5,14.5,14.48,14.49,131103.0,10.905,10.905,10.89,10.8975,131103.0
2019-07-26 12:20:00,14.49,14.5,14.48,14.5,79580.0,10.8975,10.905,10.89,10.905,79580.0
2019-07-26 12:25:00,14.5,14.52,14.49,14.52,102979.0,10.905,10.9201,10.8975,10.9201,102979.0
2019-07-26 12:30:00,14.52,14.52,14.51,14.52,41284.0,10.9201,10.9201,10.9125,10.9201,41284.0
2019-07-26 12:35:00,14.52,14.54,14.51,14.54,61946.0,10.9201,10.9351,10.9125,10.9351,61946.0
2019-07-26 12:40:00,14.54,14.55,14.53,14.55,91304.0,10.9351,10.9426,10.9276,10.9426,91304.0
2019-07-26 12:45:00,14.54,14.56,14.54,14.56,70219.0,10.9351,10.9501,10.9351,10.9501,70219.0
2019-07-26 12:50:00,14.56,14.57,14.54,14.57,81420.0,10.9501,10.9577,10.9351,10.9577,81420.0
2019-07-26 12:55:00,14.56,14.58,14.56,14.58,275376.0,10.9501,10.9652,10.9501,10.9652,275376.0
2019-07-26 13:00:00,14.58,14.58,14.57,14.57,38017.0,10.9652,10.9652,10.9577,10.9577,38017.0
2019-07-26 13:05:00,14.58,14.59,14.57,14.58,158065.0,10.9652,10.9727,10.9577,10.9652,158065.0
2019-07-26 13:10:00,14.58,14.58,14.57,14.58,56513.0,10.9652,10.9652,10.9577,10.9652,56513.0
2019-07-26 13:15:00,14.58,14.62,14.57,14.62,225165.0,10.9652,10.9953,10.9577,10.9953,225165.0
2019-07-26 13:20:00,14.62,14.62,14.6,14.61,228540.0,10.9953,10.9953,10.9802,10.9877,228540.0
2019-07-26 13:25:00,14.61,14.61,14.6,14.61,66813.0,10.9877,10.9877,10.9802,10.9877,66813.0
2019-07-26 13:30:00,14.6,14.63,14.6,14.63,67733.0,10.9802,11.0028,10.9802,11.0028,67733.0
2019-07-26 13:35:00,14.63,14.63,14.61,14.63,115791.0,11.0028,11.0028,10.9877,11.0028,115791.0
2019-07-26 13:40:00,14.63,14.64,14.63,14.64,47342.0,11.0028,11.0103,11.0028,11.0103,47342.0
2019-07-26 13:45:00,14.64,14.66,14.63,14.66,92860.0,11.0103,11.0254,11.0028,11.0254,92860.0
2019-07-26 13:50:00,14.66,14.67,14.65,14.66,108666.0,11.0254,11.0329,11.0178,11.0254,108666.0
2019-07-26 13:55:00,14.66,14.67,14.64,14.66,130517.0,11.0254,11.0329,11.0103,11.0254,130517.0
2019-07-26 14:00:00,14.65,14.66,14.61,14.62,120519.0,11.0178,11.0254,10.9877,10.9953,120519.0
2019-07-26 14:05:00,14.62,14.62,14.6,14.62,57801.0,10.9953,10.9953,10.9802,10.9953,57801.0
2019-07-26 14:10:00,14.62,14.63,14.61,14.62,208950.0,10.9953,11.0028,10.9877,10.9953,208950.0
2019-07-26 14:15:00,14.62,14.62,14.61,14.62,23644.0,10.9953,10.9953,10.9877,10.9953,23644.0
2019-07-26 14:20:00,14.62,14.62,14.59,14.61,231790.0,10.9953,10.9953,10.9727,10.9877,231790.0
2019-07-26 14:25:00,14.61,14.61,14.6,14.61,25116.0,10.9877,10.9877,10.9802,10.9877,25116.0
2019-07-26 14:30:00,14.61,14.61,14.57,14.59,208447.0,10.9877,10.9877,10.9577,10.9727,208447.0
2019-07-26 14:35:00,14.58,14.59,14.58,14.59,25684.0,10.9652,10.9727,10.9652,10.9727,25684.0
2019-07-26 14:40:00,14.59,14.61,14.58,14.61,79036.0,10.9727,10.9877,10.9652,10.9877,79036.0
2019-07-26 14:45:00,14.61,14.64,14.6,14.64,63075.0,10.9877,11.0103,10.9802,11.0103,63075.0
2019-07-26 14:50:00,14.64,14.66,14.63,14.66,65300.0,11.0103,11.0254,11.0028,11.0254,65300.0
2019-07-26 14:55:00,14.66,14.66,14.62,14.65,251781.0,11.0254,11.0254,10.9953,11.0178,251781.0
2019-07-26 15:00:00,14.65,14.66,14.64,14.66,109411.0,11.0178,11.0254,11.0103,11.0254,109411.0
2019-07-26 15:05:00,14.66,14.66,14.65,14.66,41775.0,11.0254,11.0254,11.0178,11.0254,41775.0
2019-07-26 15:10:00,14.66,14.67,14.64,14.66,141800.0,11.0254,11.0329,11.0103,11.0254,141800.0
2019-07-26 15:15:00,14.66,14.66,14.64,14.65,47577.0,11.0254,11.0254,11.0103,11.0178,47577.0
2019-07-26 15:20:00,14.65,14.65,14.61,14.62,71391.0,11.0178,11.0178,10.9877,10.9953,71391.0
2019-07-26 15:25:00,14.62,14.62,14.61,14.62,31247.0,10.9953,10.9953,10.9877,10.9953,31247.0
2019-07-26 15:30:00,14.61,14.65,14.61,14.63,359284.0,10.9877,11.0178,10.9877,11.0028,359284.0
2019-07-26 15:35:00,14.63,14.63,14.61,14.63,110218.0,11.0028,11.0028,10.9877,11.0028,110218.0
2019-07-26 15:40:00,14.63,14.63,14.61,14.62,82848.0,11.0028,11.0028,10.9877,10.9953,82848.0
2019-07-26 15:45:00,14.61,14.64,14.6,14.63,290120.0,10.9877,11.0103,10.9802,11.0028,290120.0
2019-07-26 15:50:00,14.63,14.64,14.62,14.64,141289.0,11.0028,11.0103,10.9953,11.0103,141289.0
2019-07-26 15:55:00,14.64,14.64,14.61,14.62,644260.0,11.0103,11.0103,10.9877,10.9953,644260.0
2019-07-29 09:30:00,14.57,14.63,14.55,14.63,199296.0,10.9577,11.0028,10.9426,11.0028,199296.0
2019-07-29 09:35:00,14.63,14.66,14.6,14.61,72073.0,11.0028,11.0254,10.9802,10.9877,72073.0
2019-07-29 09:40:00,14.6,14.61,14.57,14.59,67270.0,10.9802,10.9877,10.9577,10.9727,67270.0
2019-07-29 09:45:00,14.59,14.62,14.59,14.6,118091.0,10.9727,10.9953,10.9727,10.9802,118091.0
2019-07-29 09:50:00,14.6,14.62,14.59,14.59,93511.0,10.9802,10.9953,10.9727,10.9727,93511.0
2019-07-29 09:55:00,14.59,14.59,14.56,14.57,94106.0,10.9727,10.9727,10.9501,10.9577,94106.0
2019-07-29 10:00:00,14.58,14.58,14.55,14.56,74708.0,10.9652,10.9652,10.9426,10.9501,74708.0
2019-07-29 10:05:00,14.56,14.58,14.5,14.51,256494.0,10.9501,10.9652,10.905,10.9125,256494.0
2019-07-29 10:10:00,14.51,14.53,14.49,14.5,119446.0,10.9125,10.9276,10.8975,10.905,119446.0
2019-07-29 10:15:00,14.5,14.52,14.49,14.5,139429.0,10.905,10.9201,10.8975,10.905,139429.0
2019-07-29 10:20:00,14.5,14.51,14.48,14.49,54726.0,10.905,10.9125,10.89,10.8975,54726.0
2019-07-29 10:25:00,14.5,14.51,14.48,14.51,92490.0,10.905,10.9125,10.89,10.9125,92490.0
2019-07-29 10:30:00,14.5,14.52,14.49,14.5,53241.0,10.905,10.9201,10.8975,10.905,53241.0
2019-07-29 10:35:00,14.5,14.51,14.48,14.5,100127.0,10.905,10.9125,10.89,10.905,100127.0
2019-07-29 10:40:00,14.51,14.53,14.5,14.52,47101.0,10.9125,10.9276,10.905,10.9201,47101.0
2019-07-29 10:45:00,14.52,14.54,14.51,14.53,89639.0,10.9201,10.9351,10.9125,10.9276,89639.0
2019-07-29 10:50:00,14.54,14.54,14.52,14.53,46451.0,10.9351,10.9351,10.9201,10.9276,46451.0
2019-07-29 10:55:00,14.53,14.56,14.53,14.56,133970.0,10.9276,10.9501,10.9276,10.9501,133970.0
2019-07-29 11:00:00,14.56,14.57,14.55,14.56,56519.0,10.9501,10.9577,10.9426,10.9501,56519.0
2019-07-29 11:05:00,14.56,14.58,14.55,14.57,46292.0,10.9501,10.9652,10.9426,10.9577,46292.0
2019-07-29 11:10:00,14.57,14.58,14.55,14.57,58262.0,10.9577,10.9652,10.9426,10.9577,58262.0
2019-07-29 11:15:00,14.57,14.58,14.56,14.57,23969.0,10.9577,10.9652,10.9501,10.9577,23969.0
2019-07-29 11:20:00,14.58,14.59,14.56,14.57,60138.0,10.9652,10.9727,10.9501,10.9577,60138.0
2019-07-29 11:25:00,14.57,14.58,14.56,14.57,38393.0,10.9577,10.9652,10.9501,10.9577,38393.0
2019-07-29 11:30:00,14.57,14.57,14.55,14.56,26143.0,10.9577,10.9577,10.9426,10.9501,26143.0
2019-07-29 11:35:00,14.55,14.56,14.54,14.55,45947.0,10.9426,10.9501,10.9351,10.9426,45947.0
2019-07-29 11:40:00,14.55,14.57,14.55,14.57,63237.0,10.9426,10.9577,10.9426,10.9577,63237.0
2019-07-29 11:45:00,14.57,14.57,14.55,14.56,31555.0,10.9577,10.9577,10.9426,10.9501,31555.0
2019-07-29 11:50:00,14.55,14.57,14.54,14.56,66822.0,10.9426,10.9577,10.9351,10.9501,66822.0
2019-07-29 11:55:00,14.56,14.57,14.55,14.55,41823.0,10.9501,10.9577,10.9426,10.9426,41823.0
2019-07-29 12:00:00,14.56,14.56,14.55,14.55,16159.0,10.9501,10.9501,10.9426,10.9426,16159.0
2019-07-29 12:05:00,14.55,14.55,14.54,14.54,37444.0,10.9426,10.9426,10.9351,10.9351,37444.0
2019-07-29 12:10:00,14.54,14.55,14.53,14.53,115102.0,10.9351,10.9426,10.9276,10.9276,115102.0
2019-07-29 12:15:00,14.53,14.53,14.52,14.52,38300.0,10.9276,10.9276,10.9201,10.9201,38300.0
2019-07-29 12:20:00,14.53,14.54,14.52,14.52,60113.0,10.9276,10.9351,10.9201,10.9201,60113.0
2019-07-29 12:25:00,14.52,14.53,14.52,14.52,42833.0,10.9201,10.9276,10.9201,10.9201,42833.0
2019-07-29 12:30:00,14.53,14.53,14.52,14.53,25998.0,10.9276,10.9276,10.9201,10.9276,25998.0
2019-07-29 12:35:00,14.53,14.53,14.49,14.49,142238.0,10.9276,10.9276,10.8975,10.8975,142238.0
2019-07-29 12:40:00,14.49,14.51,14.49,14.49,93105.0,10.8975,10.9125,10.8975,10.8975,93105.0
2019-07-29 12:45:00,14.49,14.5,14.49,14.49,10447.0,10.8975,10.905,10.8975,10.8975,10447.0
2019-07-29 12:50:00,14.5,14.5,14.49,14.5,26104.0,10.905,10.905,10.8975,10.905,26104.0
2019-07-29 12:55:00,14.5,14.51,14.49,14.51,77311.0,10.905,10.9125,10.8975,10.9125,77311.0
2019-07-29 13:00:00,14.51,14.51,14.49,14.5,159095.0,10.9125,10.9125,10.8975,10.905,159095.0
2019-07-29 13:05:00,14.5,14.5,14.48,14.49,39433.0,10.905,10.905,10.89,10.8975,39433.0
2019-07-29 13:10:00,14.48,14.49,14.47,14.48,114278.0,10.89,10.8975,10.8825,10.89,114278.0
2019-07-29 13:15:00,14.49,14.49,14.47,14.47,53760.0,10.8975,10.8975,10.8825,10.8825,53760.0
2019-07-29 13:20:00,14.47,14.48,14.46,14.46,51320.0,10.8825,10.89,10.8749,10.8749,51320.0
2019-07-29 13:25:00,14.46,14.47,14.46,14.46,36000.0,10.8749,10.8825,10.8749,10.8749,36000.0
2019-07-29 13:30:00,14.46,14.47,14.46,14.46,51055.0,10.8749,10.8825,10.8749,10.8749,51055.0
2019-07-29 13:35:00,14.46,14.47,14.46,14.46,32611.0,10.8749,10.8825,10.8749,10.8749,32611.0
2019-07-29 13:40:00,14.46,14.48,14.46,14.47,144338.0,10.8749,10.89,10.8749,10.8825,144338.0
2019-07-29 13:45:00,14.48,14.48,14.46,14.46,58309.0,10.89,10.89,10.8749,10.8749,58309.0
2019-07-29 13:50:00,14.46,14.47,14.44,14.45,56907.0,10.8749,10.8825,10.8599,10.8674,56907.0
2019-07-29 13:55:00,14.44,14.45,14.43,14.43,135243.0,10.8599,10.8674,10.8524,10.8524,135243.0
2019-07-29 14:00:00,14.43,14.44,14.41,14.42,80231.0,10.8524,10.8599,10.8373,10.8449,80231.0
2019-07-29 14:05:00,14.42,14.46,14.41,14.46,198748.0,10.8449,10.8749,10.8373,10.8749,198748.0
2019-07-29 14:10:00,14.46,14.5,14.46,14.5,108879.0,10.8749,10.905,10.8749,10.905,108879.0
2019-07-29 14:15:00,14.5,14.51,14.49,14.51,38654.0,10.905,10.9125,10.8975,10.9125,38654.0
2019-07-29 14:20:00,14.51,14.53,14.5,14.52,71241.0,10.9125,10.9276,10.905,10.9201,71241.0
2019-07-29 14:25:00,14.52,14.53,14.5,14.51,229766.0,10.9201,10.9276,10.905,10.9125,229766.0
2019-07-29 14:30:00,14.51,14.51,14.49,14.51,98168.0,10.9125,10.9125,10.8975,10.9125,98168.0
2019-07-29 14:35:00,14.51,14.52,14.5,14.52,70050.0,10.9125,10.9201,10.905,10.9201,70050.0
2019-07-29 14:40:00,14.51,14.53,14.5,14.5,193943.0,10.9125,10.9276,10.905,10.905,193943.0
2019-07-29 14:45:00,14.5,14.51,14.48,14.49,39926.0,10.905,10.9125,10.89,10.8975,39926.0
2019-07-29 14:50:00,14.49,14.49,14.47,14.47,50233.0,10.8975,10.8975,10.8825,10.8825,50233.0
2019-07-29 14:55:00,14.47,14.48,14.47,14.48,62611.0,10.8825,10.89,10.8825,10.89,62611.0
2019-07-29 15:00:00,14.47,14.48,14.46,14.46,55093.0,10.8825,10.89,10.8749,10.8749,55093.0
2019-07-29 15:05:00,14.46,14.48,14.46,14.48,63005.0,10.8749,10.89,10.8749,10.89,63005.0
2019-07-29 15:10:00,14.47,14.47,14.44,14.45,136849.0,10.8825,10.8825,10.8599,10.8674,136849.0
2019-07-29 15:15:00,14.44,14.45,14.42,14.44,144237.0,10.8599,10.8674,10.8449,10.8599,144237.0
2019-07-29 15:20:00,14.45,14.45,14.43,14.43,55274.0,10.8674,10.8674,10.8524,10.8524,55274.0
2019-07-29 15:25:00,14.43,14.44,14.41,14.42,81448.0,10.8524,10.8599,10.8373,10.8449,81448.0
2019-07-29 15:30:00,14.42,14.42,14.4,14.4,115480.0,10.8449,10.8449,10.8298,10.8298,115480.0
2019-07-29 15:35:00,14.4,14.4,14.36,14.36,418567.0,10.8298,10.8298,10.7997,10.7997,418567.0
2019-07-29 15:40:00,14.36,14.37,14.35,14.36,231581.0,10.7997,10.8073,10.7922,10.7997,231581.0
2019-07-29 15:45:00,14.36,14.36,14.33,14.36,191231.0,10.7997,10.7997,10.7772,10.7997,191231.0
2019-07-29 15:50:00,14.35,14.36,14.34,14.35,203502.0,10.7922,10.7997,10.7847,10.7922,203502.0
2019-07-29 15:55:00,14.34,14.34,14.31,14.33,754768.0,10.7847,10.7847,10.7621,10.7772,754768.0
2019-07-30 09:30:00,14.26,14.29,14.18,14.29,178831.0,10.7245,10.7471,10.6644,10.7471,178831.0
2019-07-30 09:35:00,14.29,14.32,14.26,14.28,96775.0,10.7471,10.7696,10.7245,10.7396,96775.0
2019-07-30 09:40:00,14.28,14.3,14.26,14.28,26956.0,10.7396,10.7546,10.7245,10.7396,26956.0
2019-07-30 09:45:00,14.27,14.31,14.25,14.3,54740.0,10.732,10.7621,10.717,10.7546,54740.0
2019-07-30 09:50:00,14.31,14.35,14.3,14.35,38551.0,10.7621,10.7922,10.7546,10.7922,38551.0
2019-07-30 09:55:00,14.35,14.36,14.32,14.32,45650.0,10.7922,10.7997,10.7696,10.7696,45650.0
2019-07-30 10:00:00,14.32,14.33,14.24,14.24,128994.0,10.7696,10.7772,10.7095,10.7095,128994.0
2019-07-30 10:05:00,14.25,14.31,14.24,14.31,151096.0,10.717,10.7621,10.7095,10.7621,151096.0
2019-07-30 10:10:00,14.3,14.31,14.27,14.27,102133.0,10.7546,10.7621,10.732,10.732,102133.0
2019-07-30 10:15:00,14.27,14.29,14.26,14.29,77011.0,10.732,10.7471,10.7245,10.7471,77011.0
2019-07-30 10:20:00,14.29,14.29,14.26,14.27,42724.0,10.7471,10.7471,10.7245,10.732,42724.0
2019-07-30 10:25:00,14.27,14.28,14.25,14.25,34310.0,10.732,10.7396,10.717,10.717,34310.0
2019-07-30 10:30:00,14.26,14.31,14.25,14.3,57945.0,10.7245,10.7621,10.717,10.7546,57945.0
2019-07-30 10:35:00,14.31,14.32,14.3,14.32,35445.0,10.7621,10.7696,10.7546,10.7696,35445.0
2019-07-30 10:40:00,14.31,14.34,14.31,14.32,70861.0,10.7621,10.7847,10.7621,10.7696,70861.0
2019-07-30 10:45:00,14.31,14.32,14.3,14.32,29059.0,10.7621,10.7696,10.7546,10.7696,29059.0
2019-07-30 10:50:00,14.32,14.36,14.32,14.34,94119.0,10.7696,10.7997,10.7696,10.7847,94119.0
2019-07-30 10:55:00,14.34,14.34,14.32,14.33,13971.0,10.7847,10.7847,10.7696,10.7772,13971.0
2019-07-30 11:00:00,14.32,14.34,14.29,14.29,79683.0,10.7696,10.7847,10.7471,10.7471,79683.0
2019-07-30 11:05:00,14.29,14.32,14.29,14.32,119048.0,10.7471,10.7696,10.7471,10.7696,119048.0
2019-07-30 11:10:00,14.31,14.32,14.29,14.29,29665.0,10.7621,10.7696,10.7471,10.7471,29665.0
2019-07-30 11:15:00,14.29,14.31,14.28,14.3,121347.0,10.7471,10.7621,10.7396,10.7546,121347.0
2019-07-30 11:20:00,14.3,14.34,14.3,14.34,61266.0,10.7546,10.7847,10.7546,10.7847,61266.0
2019-07-30 11:25:00,14.34,14.34,14.31,14.32,52554.0,10.7847,10.7847,10.7621,10.7696,52554.0
2019-07-30 11:30:00,14.32,14.35,14.31,14.34,40092.0,10.7696,10.7922,10.7621,10.7847,40092.0
2019-07-30 11:35:00,14.34,14.35,14.32,14.33,71168.0,10.7847,10.7922,10.7696,10.7772,71168.0
2019-07-30 11:40:00,14.33,14.35,14.32,14.33,66869.0,10.7772,10.7922,10.7696,10.7772,66869.0
2019-07-30 11:45:00,14.33,14.34,14.32,14.33,67927.0,10.7772,10.7847,10.7696,10.7772,67927.0
2019-07-30 11:50:00,14.33,14.37,14.32,14.37,84846.0,10.7772,10.8073,10.7696,10.8073,84846.0
2019-07-30 11:55:00,14.37,14.4,14.35,14.4,171990.0,10.8073,10.8298,10.7922,10.8298,171990.0
2019-07-30 12:00:00,14.39,14.41,14.38,14.4,92522.0,10.8223,10.8373,10.8148,10.8298,92522.0
2019-07-30 12:05:00,14.4,14.4,14.37,14.38,68479.0,10.8298,10.8298,10.8073,10.8148,68479.0
2019-07-30 12:10:00,14.38,14.38,14.36,14.37,43053.0,10.8148,10.8148,10.7997,10.8073,43053.0
2019-07-30 12:15:00,14.36,14.37,14.35,14.36,33010.0,10.7997,10.8073,10.7922,10.7997,33010.0
2019-07-30 12:20:00,14.35,14.37,14.34,14.36,36156.0,10.7922,10.8073,10.7847,10.7997,36156.0
2019-07-30 12:25:00,14.36,14.36,14.34,14.34,47161.0,10.7997,10.7997,10.7847,10.7847,47161.0
2019-07-30 12:30:00,14.34,14.36,14.33,14.34,47937.0,10.7847,10.7997,10.7772,10.7847,47937.0
2019-07-30 12:35:00,14.34,14.36,14.33,14.35,177591.0,10.7847,10.7997,10.7772,10.7922,177591.0
2019-07-30 12:40:00,14.35,14.37,14.34,14.36,67094.0,10.7922,10.8073,10.7847,10.7997,67094.0
2019-07-30 12:45:00,14.36,14.37,14.34,14.37,70580.0,10.7997,10.8073,10.7847,10.8073,70580.0
2019-07-30 12:50:00,14.37,14.38,14.35,14.35,48561.0,10.8073,10.8148,10.7922,10.7922,48561.0
2019-07-30 12:55:00,14.35,14.37,14.35,14.36,27947.0,10.7922,10.8073,10.7922,10.7997,27947.0
2019-07-30 13:00:00,14.36,14.38,14.36,14.37,42807.0,10.7997,10.8148,10.7997,10.8073,42807.0
2019-07-30 13:05:00,14.37,14.39,14.35,14.35,218057.0,10.8073,10.8223,10.7922,10.7922,218057.0
2019-07-30 13:10:00,14.36,14.36,14.34,14.34,97610.0,10.7997,10.7997,10.7847,10.7847,97610.0
2019-07-30 13:15:00,14.34,14.35,14.33,14.34,107302.0,10.7847,10.7922,10.7772,10.7847,107302.0
2019-07-30 13:20:00,14.34,14.35,14.33,14.34,16289.0,10.7847,10.7922,10.7772,10.7847,16289.0
2019-07-30 13:25:00,14.34,14.37,14.34,14.37,128045.0,10.7847,10.8073,10.7847,10.8073,128045.0
2019-07-30 13:30:00,14.37,14.37,14.35,14.35,34416.0,10.8073,10.8073,10.7922,10.7922,34416.0
2019-07-30 13:35:00,14.35,14.38,14.35,14.38,65404.0,10.7922,10.8148,10.7922,10.8148,65404.0
2019-07-30 13:40:00,14.38,14.38,14.37,14.38,28392.0,10.8148,10.8148,10.8073,10.8148,28392.0
2019-07-30 13:45:00,14.38,14.38,14.36,14.36,31694.0,10.8148,10.8148,10.7997,10.7997,31694.0
2019-07-30 13:50:00,14.36,14.37,14.36,14.37,74136.0,10.7997,10.8073,10.7997,10.8073,74136.0
2019-07-30 13:55:00,14.37,14.37,14.35,14.35,58813.0,10.8073,10.8073,10.7922,10.7922,58813.0
2019-07-30 14:00:00,14.36,14.36,14.32,14.35,130271.0,10.7997,10.7997,10.7696,10.7922,130271.0
2019-07-30 14:05:00,14.35,14.36,14.34,14.36,73578.0,10.7922,10.7997,10.7847,10.7997,73578.0
2019-07-30 14:10:00,14.36,14.37,14.36,14.37,69602.0,10.7997,10.8073,10.7997,10.8073,69602.0
2019-07-30 14:15:00,14.36,14.39,14.35,14.38,60571.0,10.7997,10.8223,10.7922,10.8148,60571.0
2019-07-30 14:20:00,14.38,14.39,14.37,14.38,33918.0,10.8148,10.8223,10.8073,10.8148,33918.0
2019-07-30 14:25:00,14.38,14.39,14.37,14.39,162093.0,10.8148,10.8223,10.8073,10.8223,162093.0
2019-07-30 14:30:00,14.38,14.39,14.37,14.39,69895.0,10.8148,10.8223,10.8073,10.8223,69895.0
2019-07-30 14:35:00,14.39,14.4,14.38,14.39,26931.0,10.8223,10.8298,10.8148,10.8223,26931.0
2019-07-30 14:40:00,14.39,14.41,14.38,14.4,182715.0,10.8223,10.8373,10.8148,10.8298,182715.0
2019-07-30 14:45:00,14.4,14.42,14.39,14.41,42285.0,10.8298,10.8449,10.8223,10.8373,42285.0
2019-07-30 14:50:00,14.41,14.42,14.39,14.39,61765.0,10.8373,10.8449,10.8223,10.8223,61765.0
2019-07-30 14:55:00,14.39,14.4,14.38,14.4,37564.0,10.8223,10.8298,10.8148,10.8298,37564.0
2019-07-30 15:00:00,14.4,14.4,14.39,14.4,37682.0,10.8298,10.8298,10.8223,10.8298,37682.0
2019-07-30 15:05:00,14.4,14.41,14.38,14.4,61306.0,10.8298,10.8373,10.8148,10.8298,61306.0
2019-07-30 15:10:00,14.4,14.42,14.39,14.42,114632.0,10.8298,10.8449,10.8223,10.8449,114632.0
2019-07-30 15:15:00,14.42,14.43,14.41,14.42,80724.0,10.8449,10.8524,10.8373,10.8449,80724.0
2019-07-30 15:20:00,14.42,14.43,14.4,14.43,71770.0,10.8449,10.8524,10.8298,10.8524,71770.0
2019-07-30 15:25:00,14.42,14.43,14.4,14.42,87139.0,10.8449,10.8524,10.8298,10.8449,87139.0
2019-07-30 15:30:00,14.42,14.44,14.41,14.42,107924.0,10.8449,10.8599,10.8373,10.8449,107924.0
2019-07-30 15:35:00,14.42,14.45,14.41,14.43,296211.0,10.8449,10.8674,10.8373,10.8524,296211.0
2019-07-30 15:40:00,14.43,14.45,14.42,14.44,132962.0,10.8524,10.8674,10.8449,10.8599,132962.0
2019-07-30 15:45:00,14.44,14.45,14.42,14.42,288695.0,10.8599,10.8674,10.8449,10.8449,288695.0
2019-07-30 15:50:00,14.42,14.44,14.41,14.43,133117.0,10.8449,10.8599,10.8373,10.8524,133117.0
2019-07-30 15:55:00,14.42,14.45,14.41,14.45,240307.0,10.8449,10.8674,10.8373,10.8674,240307.0
2019-07-31 09:30:00,14.39,14.46,14.39,14.44,83549.0,10.8223,10.8749,10.8223,10.8599,83549.0
2019-07-31 09:35:00,14.44,14.49,14.39,14.4,50014.0,10.8599,10.8975,10.8223,10.8298,50014.0
2019-07-31 09:40:00,14.39,14.4,14.36,14.37,305808.0,10.8223,10.8298,10.7997,10.8073,305808.0
2019-07-31 09:45:00,14.37,14.38,14.34,14.35,708348.0,10.8073,10.8148,10.7847,10.7922,708348.0
2019-07-31 09:50:00,14.35,14.35,14.32,14.33,74382.0,10.7922,10.7922,10.7696,10.7772,74382.0
2019-07-31 09:55:00,14.33,14.35,14.31,14.33,49490.0,10.7772,10.7922,10.7621,10.7772,49490.0
2019-07-31 10:00:00,14.32,14.32,14.28,14.29,105196.0,10.7696,10.7696,10.7396,10.7471,105196.0
2019-07-31 10:05:00,14.28,14.3,14.27,14.28,127928.0,10.7396,10.7546,10.732,10.7396,127928.0
2019-07-31 10:10:00,14.27,14.32,14.27,14.3,49043.0,10.732,10.7696,10.732,10.7546,49043.0
2019-07-31 10:15:00,14.3,14.35,14.3,14.34,54337.0,10.7546,10.7922,10.7546,10.7847,54337.0
2019-07-31 10:20:00,14.35,14.35,14.31,14.31,38896.0,10.7922,10.7922,10.7621,10.7621,38896.0
2019-07-31 10:25:00,14.31,14.32,14.27,14.27,41516.0,10.7621,10.7696,10.732,10.732,41516.0
2019-07-31 10:30:00,14.26,14.29,14.26,14.28,98436.0,10.7245,10.7471,10.7245,10.7396,98436.0
2019-07-31 10:35:00,14.27,14.28,14.25,14.27,61387.0,10.732,10.7396,10.717,10.732,61387.0
2019-07-31 10:40:00,14.27,14.27,14.24,14.24,109302.0,10.732,10.732,10.7095,10.7095,109302.0
2019-07-31 10:45:00,14.25,14.28,14.24,14.27,37276.0,10.717,10.7396,10.7095,10.732,37276.0
2019-07-31 10:50:00,14.27,14.28,14.24,14.26,89340.0,10.732,10.7396,10.7095,10.7245,89340.0
2019-07-31 10:55:00,14.25,14.29,14.25,14.28,53727.0,10.717,10.7471,10.717,10.7396,53727.0
2019-07-31 11:00:00,14.28,14.3,14.27,14.29,42239.0,10.7396,10.7546,10.732,10.7471,42239.0
2019-07-31 11:05:00,14.29,14.31,14.28,14.3,47003.0,10.7471,10.7621,10.7396,10.7546,47003.0
2019-07-31 11:10:00,14.3,14.33,14.3,14.33,273706.0,10.7546,10.7772,10.7546,10.7772,273706.0
2019-07-31 11:15:00,14.33,14.33,14.31,14.32,105685.0,10.7772,10.7772,10.7621,10.7696,105685.0
2019-07-31 11:20:00,14.32,14.35,14.32,14.34,264994.0,10.7696,10.7922,10.7696,10.7847,264994.0
2019-07-31 11:25:00,14.34,14.37,14.33,14.37,54836.0,10.7847,10.8073,10.7772,10.8073,54836.0
2019-07-31 11:30:00,14.37,14.37,14.34,14.35,196152.0,10.8073,10.8073,10.7847,10.7922,196152.0
2019-07-31 11:35:00,14.35,14.38,14.35,14.37,161140.0,10.7922,10.8148,10.7922,10.8073,161140.0
2019-07-31 11:40:00,14.37,14.38,14.36,14.37,35981.0,10.8073,10.8148,10.7997,10.8073,35981.0
2019-07-31 11:45:00,14.37,14.38,14.33,14.35,236925.0,10.8073,10.8148,10.7772,10.7922,236925.0
2019-07-31 11:50:00,14.35,14.35,14.33,14.34,96526.0,10.7922,10.7922,10.7772,10.7847,96526.0
2019-07-31 11:55:00,14.35,14.36,14.34,14.35,20396.0,10.7922,10.7997,10.7847,10.7922,20396.0
2019-07-31 12:00:00,14.34,14.35,14.34,14.35,52640.0,10.7847,10.7922,10.7847,10.7922,52640.0
2019-07-31 12:05:00,14.35,14.35,14.33,14.35,113570.0,10.7922,10.7922,10.7772,10.7922,113570.0
2019-07-31 12:10:00,14.34,14.36,14.34,14.36,217924.0,10.7847,10.7997,10.7847,10.7997,217924.0
2019-07-31 12:15:00,14.36,14.36,14.34,14.35,28917.0,10.7997,10.7997,10.7847,10.7922,28917.0
2019-07-31 12:20:00,14.34,14.35,14.33,14.34,25355.0,10.7847,10.7922,10.7772,10.7847,25355.0
2019-07-31 12:25:00,14.34,14.34,14.33,14.34,25223.0,10.7847,10.7847,10.7772,10.7847,25223.0
2019-07-31 12:30:00,14.34,14.35,14.32,14.33,119376.0,10.7847,10.7922,10.7696,10.7772,119376.0
2019-07-31 12:35:00,14.33,14.33,14.3,14.31,30436.0,10.7772,10.7772,10.7546,10.7621,30436.0
2019-07-31 12:40:00,14.32,14.32,14.3,14.31,62575.0,10.7696,10.7696,10.7546,10.7621,62575.0
2019-07-31 12:45:00,14.31,14.31,14.29,14.3,29514.0,10.7621,10.7621,10.7471,10.7546,29514.0
2019-07-31 12:50:00,14.29,14.3,14.27,14.27,37936.0,10.7471,10.7546,10.732,10.732,37936.0
2019-07-31 12:55:00,14.27,14.3,14.27,14.29,24335.0,10.732,10.7546,10.732,10.7471,24335.0
2019-07-31 13:00:00,14.29,14.32,14.29,14.32,44993.0,10.7471,10.7696,10.7471,10.7696,44993.0
2019-07-31 13:05:00,14.31,14.33,14.31,14.32,30418.0,10.7621,10.7772,10.7621,10.7696,30418.0
2019-07-31 13:10:00,14.32,14.32,14.29,14.3,33894.0,10.7696,10.7696,10.7471,10.7546,33894.0
2019-07-31 13:15:00,14.3,14.33,14.29,14.33,19159.0,10.7546,10.7772,10.7471,10.7772,19159.0
2019-07-31 13:20:00,14.33,14.34,14.32,14.34,34327.0,10.7772,10.7847,10.7696,10.7847,34327.0
2019-07-31 13:25:00,14.34,14.34,14.32,14.33,35157.0,10.7847,10.7847,10.7696,10.7772,35157.0
2019-07-31 13:30:00,14.33,14.33,14.31,14.33,50923.0,10.7772,10.7772,10.7621,10.7772,50923.0
2019-07-31 13:35:00,14.32,14.34,14.31,14.34,39925.0,10.7696,10.7847,10.7621,10.7847,39925.0
2019-07-31 13:40:00,14.34,14.36,14.33,14.36,56547.0,10.7847,10.7997,10.7772,10.7997,56547.0
2019-07-31 13:45:00,14.36,14.36,14.32,14.33,74838.0,10.7997,10.7997,10.7696,10.7772,74838.0
2019-07-31 13:50:00,14.32,14.34,14.3,14.3,135788.0,10.7696,10.7847,10.7546,10.7546,135788.0
2019-07-31 13:55:00,14.3,14.31,14.27,14.29,140631.0,10.7546,10.7621,10.732,10.7471,140631.0
2019-07-31 14:00:00,14.29,14.38,14.24,14.34,295227.0,10.7471,10.8148,10.7095,10.7847,295227.0
2019-07-31 14:05:00,14.34,14.37,14.33,14.34,51384.0,10.7847,10.8073,10.7772,10.7847,51384.0
2019-07-31 14:10:00,14.34,14.34,14.28,14.28,165404.0,10.7847,10.7847,10.7396,10.7396,165404.0
2019-07-31 14:15:00,14.29,14.31,14.26,14.28,158651.0,10.7471,10.7621,10.7245,10.7396,158651.0
2019-07-31 14:20:00,14.28,14.29,14.23,14.25,40675.0,10.7396,10.7471,10.702,10.717,40675.0
2019-07-31 14:25:00,14.25,14.26,14.21,14.21,87061.0,10.717,10.7245,10.6869,10.6869,87061.0
2019-07-31 14:30:00,14.21,14.25,14.21,14.23,104547.0,10.6869,10.717,10.6869,10.702,104547.0
2019-07-31 14:35:00,14.24,14.3,14.23,14.29,220607.0,10.7095,10.7546,10.702,10.7471,220607.0
2019-07-31 14:40:00,14.29,14.33,14.28,14.29,214434.0,10.7471,10.7772,10.7396,10.7471,214434.0
2019-07-31 14:45:00,14.28,14.31,14.25,14.31,178615.0,10.7396,10.7621,10.717,10.7621,178615.0
2019-07-31 14:50:00,14.31,14.35,14.27,14.3,537765.0,10.7621,10.7922,10.732,10.7546,537765.0
2019-07-31 14:55:00,14.3,14.34,14.28,14.28,115151.0,10.7546,10.7847,10.7396,10.7396,115151.0
2019-07-31 15:00:00,14.27,14.28,14.23,14.26,286609.0,10.732,10.7396,10.702,10.7245,286609.0
2019-07-31 15:05:00,14.26,14.31,14.25,14.31,164747.0,10.7245,10.7621,10.717,10.7621,164747.0
2019-07-31 15:10:00,14.31,14.32,14.29,14.31,66509.0,10.7621,10.7696,10.7471,10.7621,66509.0
2019-07-31 15:15:00,14.31,14.33,14.3,14.33,111053.0,10.7621,10.7772,10.7546,10.7772,111053.0
2019-07-31 15:20:00,14.33,14.37,14.33,14.36,56360.0,10.7772,10.8073,10.7772,10.7997,56360.0
2019-07-31 15:25:00,14.37,14.41,14.36,14.4,89085.0,10.8073,10.8373,10.7997,10.8298,89085.0
2019-07-31 15:30:00,14.4,14.41,14.37,14.38,111466.0,10.8298,10.8373,10.8073,10.8148,111466.0
2019-07-31 15:35:00,14.38,14.41,14.37,14.39,209596.0,10.8148,10.8373,10.8073,10.8223,209596.0
2019-07-31 15:40:00,14.4,14.4,14.36,14.38,224121.0,10.8298,10.8298,10.7997,10.8148,224121.0
2019-07-31 15:45:00,14.38,14.38,14.33,14.34,207514.0,10.8148,10.8148,10.7772,10.7847,207514.0
2019-07-31 15:50:00,14.34,14.34,14.28,14.28,384623.0,10.7847,10.7847,10.7396,10.7396,384623.0
2019-07-31 15:55:00,14.29,14.29,14.25,14.25,540605.0,10.7471,10.7471,10.717,10.717,540605.0
2019-08-01 09:30:00,14.21,14.23,14.15,14.19,153821.0,10.6869,10.702,10.6418,10.6719,153821.0
2019-08-01 09:35:00,14.19,14.24,14.15,14.2,138657.0,10.6719,10.7095,10.6418,10.6794,138657.0
2019-08-01 09:40:00,14.19,14.25,14.19,14.21,45542.0,10.6719,10.717,10.6719,10.6869,45542.0
2019-08-01 09:45:00,14.21,14.28,14.21,14.28,72489.0,10.6869,10.7396,10.6869,10.7396,72489.0
2019-08-01 09:50:00,14.29,14.31,14.27,14.27,73782.0,10.7471,10.7621,10.732,10.732,73782.0
2019-08-01 09:55:00,14.27,14.33,14.25,14.33,39406.0,10.732,10.7772,10.717,10.7772,39406.0
2019-08-01 10:00:00,14.32,14.33,14.24,14.25,91644.0,10.7696,10.7772,10.7095,10.717,91644.0
2019-08-01 10:05:00,14.25,14.27,14.24,14.25,88440.0,10.717,10.732,10.7095,10.717,88440.0
2019-08-01 10:10:00,14.26,14.26,14.24,14.25,63728.0,10.7245,10.7245,10.7095,10.717,63728.0
2019-08-01 10:15:00,14.25,14.25,14.17,14.17,198394.0,10.717,10.717,10.6568,10.6568,198394.0
2019-08-01 10:20:00,14.18,14.19,14.16,14.19,136282.0,10.6644,10.6719,10.6493,10.6719,136282.0
2019-08-01 10:25:00,14.18,14.19,14.17,14.19,65245.0,10.6644,10.6719,10.6568,10.6719,65245.0
2019-08-01 10:30:00,14.18,14.19,14.16,14.19,82318.0,10.6644,10.6719,10.6493,10.6719,82318.0
2019-08-01 10:35:00,14.19,14.19,14.14,14.15,52246.0,10.6719,10.6719,10.6343,10.6418,52246.0
2019-08-01 10:40:00,14.15,14.17,14.14,14.15,72836.0,10.6418,10.6568,10.6343,10.6418,72836.0
2019-08-01 10:45:00,14.14,14.15,14.11,14.12,292096.0,10.6343,10.6418,10.6117,10.6192,292096.0
2019-08-01 10:50:00,14.12,14.13,14.1,14.13,248799.0,10.6192,10.6268,10.6042,10.6268,248799.0
2019-08-01 10:55:00,14.13,14.14,14.12,14.14,66184.0,10.6268,10.6343,10.6192,10.6343,66184.0
2019-08-01 11:00:00,14.14,14.17,14.13,14.14,81134.0,10.6343,10.6568,10.6268,10.6343,81134.0
2019-08-01 11:05:00,14.15,14.15,14.12,14.13,79017.0,10.6418,10.6418,10.6192,10.6268,79017.0
2019-08-01 11:10:00,14.13,14.18,14.13,14.18,58813.0,10.6268,10.6644,10.6268,10.6644,58813.0
2019-08-01 11:15:00,14.18,14.19,14.17,14.19,87704.0,10.6644,10.6719,10.6568,10.6719,87704.0
2019-08-01 11:20:00,14.18,14.19,14.16,14.17,39588.0,10.6644,10.6719,10.6493,10.6568,39588.0
2019-08-01 11:25:00,14.17,14.2,14.16,14.2,42421.0,10.6568,10.6794,10.6493,10.6794,42421.0
2019-08-01 11:30:00,14.2,14.21,14.17,14.17,43197.0,10.6794,10.6869,10.6568,10.6568,43197.0
2019-08-01 11:35:00,14.18,14.18,14.15,14.16,42890.0,10.6644,10.6644,10.6418,10.6493,42890.0
2019-08-01 11:40:00,14.16,14.17,14.14,14.16,50428.0,10.6493,10.6568,10.6343,10.6493,50428.0
2019-08-01 11:45:00,14.17,14.17,14.15,14.17,53747.0,10.6568,10.6568,10.6418,10.6568,53747.0
2019-08-01 11:50:00,14.17,14.18,14.16,14.17,27855.0,10.6568,10.6644,10.6493,10.6568,27855.0
2019-08-01 11:55:00,14.18,14.18,14.14,14.15,75275.0,10.6644,10.6644,10.6343,10.6418,75275.0
2019-08-01 12:00:00,14.15,14.17,14.15,14.17,26468.0,10.6418,10.6568,10.6418,10.6568,26468.0
2019-08-01 12:05:00,14.16,14.17,14.13,14.14,75250.0,10.6493,10.6568,10.6268,10.6343,75250.0
2019-08-01 12:10:00,14.15,14.15,14.1,14.12,85478.0,10.6418,10.6418,10.6042,10.6192,85478.0
2019-08-01 12:15:00,14.12,14.12,14.09,14.1,60115.0,10.6192,10.6192,10.5967,10.6042,60115.0
2019-08-01 12:20:00,14.09,14.09,14.06,14.07,95632.0,10.5967,10.5967,10.5741,10.5816,95632.0
2019-08-01 12:25:00,14.07,14.08,14.06,14.07,50844.0,10.5816,10.5892,10.5741,10.5816,50844.0
2019-08-01 12:30:00,14.07,14.08,14.06,14.06,26754.0,10.5816,10.5892,10.5741,10.5741,26754.0
2019-08-01 12:35:00,14.06,14.07,14.04,14.04,79870.0,10.5741,10.5816,10.5591,10.5591,79870.0
2019-08-01 12:40:00,14.05,14.05,14.02,14.03,44494.0,10.5666,10.5666,10.544,10.5515,44494.0
2019-08-01 12:45:00,14.03,14.03,13.97,13.97,117201.0,10.5515,10.5515,10.5064,10.5064,117201.0
2019-08-01 12:50:00,13.98,13.98,13.96,13.97,116410.0,10.5139,10.5139,10.4989,10.5064,116410.0
2019-08-01 12:55:00,13.97,13.97,13.95,13.96,94227.0,10.5064,10.5064,10.4914,10.4989,94227.0
2019-08-01 13:00:00,13.96,13.97,13.95,13.96,78351.0,10.4989,10.5064,10.4914,10.4989,78351.0
2019-08-01 13:05:00,13.96,13.98,13.96,13.98,152328.0,10.4989,10.5139,10.4989,10.5139,152328.0
2019-08-01 13:10:00,13.98,13.98,13.96,13.97,81511.0,10.5139,10.5139,10.4989,10.5064,81511.0
2019-08-01 13:15:00,13.97,13.97,13.94,13.95,80219.0,10.5064,10.5064,10.4839,10.4914,80219.0
2019-08-01 13:20:00,13.94,13.94,13.92,13.94,40573.0,10.4839,10.4839,10.4688,10.4839,40573.0
2019-08-01 13:25:00,13.94,13.95,13.81,13.83,362501.0,10.4839,10.4914,10.3861,10.4011,362501.0
2019-08-01 13:30:00,13.83,13.84,13.77,13.78,163174.0,10.4011,10.4087,10.356,10.3635,163174.0
2019-08-01 13:35:00,13.77,13.78,13.73,13.74,149096.0,10.356,10.3635,10.3259,10.3334,149096.0
2019-08-01 13:40:00,13.75,13.77,13.72,13.75,177150.0,10.341,10.356,10.3184,10.341,177150.0
2019-08-01 13:45:00,13.75,13.75,13.69,13.71,187888.0,10.341,10.341,10.2958,10.3109,187888.0
2019-08-01 13:50:00,13.7,13.71,13.63,13.66,174618.0,10.3034,10.3109,10.2507,10.2733,174618.0
2019-08-01 13:55:00,13.65,13.73,13.63,13.72,112269.0,10.2658,10.3259,10.2507,10.3184,112269.0
2019-08-01 14:00:00,13.73,13.74,13.69,13.7,107469.0,10.3259,10.3334,10.2958,10.3034,107469.0
2019-08-01 14:05:00,13.7,13.74,13.68,13.69,243368.0,10.3034,10.3334,10.2883,10.2958,243368.0
2019-08-01 14:10:00,13.68,13.69,13.62,13.64,392197.0,10.2883,10.2958,10.2432,10.2582,392197.0
2019-08-01 14:15:00,13.65,13.65,13.6,13.62,112188.0,10.2658,10.2658,10.2282,10.2432,112188.0
2019-08-01 14:20:00,13.62,13.63,13.55,13.55,83252.0,10.2432,10.2507,10.1906,10.1906,83252.0
2019-08-01 14:25:00,13.56,13.58,13.54,13.58,119666.0,10.1981,10.2131,10.183,10.2131,119666.0
2019-08-01 14:30:00,13.57,13.59,13.55,13.59,201915.0,10.2056,10.2206,10.1906,10.2206,201915.0
2019-08-01 14:35:00,13.58,13.63,13.57,13.58,203243.0,10.2131,10.2507,10.2056,10.2131,203243.0
2019-08-01 14:40:00,13.58,13.61,13.53,13.54,120436.0,10.2131,10.2357,10.1755,10.183,120436.0
2019-08-01 14:45:00,13.54,13.6,13.53,13.6,131538.0,10.183,10.2282,10.1755,10.2282,131538.0
2019-08-01 14:50:00,13.6,13.64,13.59,13.6,102252.0,10.2282,10.2582,10.2206,10.2282,102252.0
2019-08-01 14:55:00,13.6,13.62,13.58,13.58,103754.0,10.2282,10.2432,10.2131,10.2131,103754.0
2019-08-01 15:00:00,13.58,13.6,13.55,13.56,275386.0,10.2131,10.2282,10.1906,10.1981,275386.0
2019-08-01 15:05:00,13.56,13.56,13.51,13.51,352376.0,10.1981,10.1981,10.1605,10.1605,352376.0
2019-08-01 15:10:00,13.52,13.53,13.49,13.51,271870.0,10.168,10.1755,10.1454,10.1605,271870.0
2019-08-01 15:15:00,13.51,13.58,13.5,13.57,307366.0,10.1605,10.2131,10.1529,10.2056,307366.0
2019-08-01 15:20:00,13.57,13.62,13.55,13.61,207776.0,10.2056,10.2432,10.1906,10.2357,207776.0
2019-08-01 15:25:00,13.61,13.65,13.6,13.63,364036.0,10.2357,10.2658,10.2282,10.2507,364036.0
2019-08-01 15:30:00,13.63,13.65,13.59,13.6,420446.0,10.2507,10.2658,10.2206,10.2282,420446.0
2019-08-01 15:35:00,13.61,13.65,13.59,13.65,294855.0,10.2357,10.2658,10.2206,10.2658,294855.0
2019-08-01 15:40:00,13.65,13.66,13.6,13.62,353491.0,10.2658,10.2733,10.2282,10.2432,353491.0
2019-08-01 15:45:00,13.63,13.66,13.59,13.59,428833.0,10.2507,10.2733,10.2206,10.2206,428833.0
2019-08-01 15:50:00,13.59,13.6,13.52,13.53,325181.0,10.2206,10.2282,10.168,10.1755,325181.0
2019-08-01 15:55:00,13.53,13.58,13.52,13.57,727015.0,10.1755,10.2131,10.168,10.2056,727015.0
2019-08-02 09:30:00,13.57,13.61,13.49,13.59,224953.0,10.2056,10.2357,10.1454,10.2206,224953.0
2019-08-02 09:35:00,13.58,13.62,13.53,13.58,174910.0,10.2131,10.2432,10.1755,10.2131,174910.0
2019-08-02 09:40:00,13.58,13.58,13.48,13.49,185430.0,10.2131,10.2131,10.1379,10.1454,185430.0
2019-08-02 09:45:00,13.5,13.57,13.48,13.54,174471.0,10.1529,10.2056,10.1379,10.183,174471.0
2019-08-02 09:50:00,13.55,13.59,13.53,13.58,83106.0,10.1906,10.2206,10.1755,10.2131,83106.0
2019-08-02 09:55:00,13.58,13.58,13.47,13.49,105470.0,10.2131,10.2131,10.1304,10.1454,105470.0
2019-08-02 10:00:00,13.48,13.5,13.44,13.46,67361.0,10.1379,10.1529,10.1078,10.1229,67361.0
2019-08-02 10:05:00,13.46,13.47,13.44,13.44,163987.0,10.1229,10.1304,10.1078,10.1078,163987.0
2019-08-02 10:10:00,13.44,13.44,13.41,13.42,131145.0,10.1078,10.1078,10.0853,10.0928,131145.0
2019-08-02 10:15:00,13.42,13.43,13.39,13.4,100499.0,10.0928,10.1003,10.0702,10.0777,100499.0
2019-08-02 10:20:00,13.39,13.43,13.37,13.42,68310.0,10.0702,10.1003,10.0552,10.0928,68310.0
2019-08-02 10:25:00,13.43,13.43,13.4,13.4,32209.0,10.1003,10.1003,10.0777,10.0777,32209.0
2019-08-02 10:30:00,13.4,13.4,13.34,13.34,67822.0,10.0777,10.0777,10.0326,10.0326,67822.0
2019-08-02 10:35:00,13.35,13.36,13.3,13.31,469661.0,10.0401,10.0477,10.0025,10.0101,469661.0
2019-08-02 10:40:00,13.31,13.34,13.3,13.33,108472.0,10.0101,10.0326,10.0025,10.0251,108472.0
2019-08-02 10:45:00,13.33,13.35,13.3,13.31,74276.0,10.0251,10.0401,10.0025,10.0101,74276.0
2019-08-02 10:50:00,13.3,13.31,13.27,13.31,97770.0,10.0025,10.0101,9.98,10.0101,97770.0
2019-08-02 10:55:00,13.3,13.34,13.3,13.31,144855.0,10.0025,10.0326,10.0025,10.0101,144855.0
2019-08-02 11:00:00,13.31,13.34,13.29,13.34,59392.0,10.0101,10.0326,9.995,10.0326,59392.0
2019-08-02 11:05:00,13.34,13.4,13.3,13.38,182329.0,10.0326,10.0777,10.0025,10.0627,182329.0
2019-08-02 11:10:00,13.38,13.39,13.37,13.39,53808.0,10.0627,10.0702,10.0552,10.0702,53808.0
2019-08-02 11:15:00,13.39,13.44,13.38,13.43,60881.0,10.0702,10.1078,10.0627,10.1003,60881.0
2019-08-02 11:20:00,13.44,13.44,13.4,13.42,59513.0,10.1078,10.1078,10.0777,10.0928,59513.0
2019-08-02 11:25:00,13.42,13.44,13.38,13.39,46396.0,10.0928,10.1078,10.0627,10.0702,46396.0
2019-08-02 11:30:00,13.38,13.4,13.38,13.38,44499.0,10.0627,10.0777,10.0627,10.0627,44499.0
2019-08-02 11:35:00,13.38,13.38,13.36,13.36,47025.0,10.0627,10.0627,10.0477,10.0477,47025.0
2019-08-02 11:40:00,13.36,13.38,13.35,13.36,27182.0,10.0477,10.0627,10.0401,10.0477,27182.0
2019-08-02 11:45:00,13.36,13.37,13.34,13.37,44846.0,10.0477,10.0552,10.0326,10.0552,44846.0
2019-08-02 11:50:00,13.37,13.42,13.36,13.42,138549.0,10.0552,10.0928,10.0477,10.0928,138549.0
2019-08-02 11:55:00,13.41,13.44,13.41,13.42,36275.0,10.0853,10.1078,10.0853,10.0928,36275.0
2019-08-02 12:00:00,13.42,13.43,13.41,13.42,44364.0,10.0928,10.1003,10.0853,10.0928,44364.0
2019-08-02 12:05:00,13.42,13.46,13.41,13.46,49580.0,10.0928,10.1229,10.0853,10.1229,49580.0
2019-08-02 12:10:00,13.46,13.46,13.45,13.46,43123.0,10.1229,10.1229,10.1153,10.1229,43123.0
2019-08-02 12:15:00,13.47,13.49,13.46,13.47,124842.0,10.1304,10.1454,10.1229,10.1304,124842.0
2019-08-02 12:20:00,13.48,13.49,13.46,13.47,74805.0,10.1379,10.1454,10.1229,10.1304,74805.0
2019-08-02 12:25:00,13.47,13.48,13.45,13.46,23855.0,10.1304,10.1379,10.1153,10.1229,23855.0
2019-08-02 12:30:00,13.46,13.47,13.42,13.42,90326.0,10.1229,10.1304,10.0928,10.0928,90326.0
2019-08-02 12:35:00,13.42,13.43,13.41,13.42,104493.0,10.0928,10.1003,10.0853,10.0928,104493.0
2019-08-02 12:40:00,13.42,13.43,13.4,13.42,46002.0,10.0928,10.1003,10.0777,10.0928,46002.0
2019-08-02 12:45:00,13.42,13.42,13.39,13.39,33834.0,10.0928,10.0928,10.0702,10.0702,33834.0
2019-08-02 12:50:00,13.39,13.41,13.38,13.4,73616.0,10.0702,10.0853,10.0627,10.0777,73616.0
2019-08-02 12:55:00,13.4,13.4,13.35,13.35,66804.0,10.0777,10.0777,10.0401,10.0401,66804.0
2019-08-02 13:00:00,13.36,13.37,13.33,13.37,133406.0,10.0477,10.0552,10.0251,10.0552,133406.0
2019-08-02 13:05:00,13.37,13.38,13.35,13.38,90956.0,10.0552,10.0627,10.0401,10.0627,90956.0
2019-08-02 13:10:00,13.37,13.39,13.37,13.38,31376.0,10.0552,10.0702,10.0552,10.0627,31376.0
2019-08-02 13:15:00,13.38,13.38,13.35,13.37,44727.0,10.0627,10.0627,10.0401,10.0552,44727.0
2019-08-02 13:20:00,13.38,13.39,13.36,13.36,44511.0,10.0627,10.0702,10.0477,10.0477,44511.0
2019-08-02 13:25:00,13.37,13.37,13.36,13.36,33420.0,10.0552,10.0552,10.0477,10.0477,33420.0
2019-08-02 13:30:00,13.37,13.37,13.36,13.36,24996.0,10.0552,10.0552,10.0477,10.0477,24996.0
2019-08-02 13:35:00,13.36,13.4,13.36,13.4,126832.0,10.0477,10.0777,10.0477,10.0777,126832.0
2019-08-02 13:40:00,13.4,13.43,13.39,13.43,57408.0,10.0777,10.1003,10.0702,10.1003,57408.0
2019-08-02 13:45:00,13.42,13.44,13.41,13.43,72483.0,10.0928,10.1078,10.0853,10.1003,72483.0
2019-08-02 13:50:00,13.42,13.43,13.42,13.43,30941.0,10.0928,10.1003,10.0928,10.1003,30941.0
2019-08-02 13:55:00,13.42,13.43,13.4,13.4,44321.0,10.0928,10.1003,10.0777,10.0777,44321.0
2019-08-02 14:00:00,13.41,13.42,13.39,13.4,117809.0,10.0853,10.0928,10.0702,10.0777,117809.0
2019-08-02 14:05:00,13.39,13.43,13.39,13.42,90100.0,10.0702,10.1003,10.0702,10.0928,90100.0
2019-08-02 14:10:00,13.43,13.48,13.42,13.48,177719.0,10.1003,10.1379,10.0928,10.1379,177719.0
2019-08-02 14:15:00,13.48,13.48,13.45,13.45,67395.0,10.1379,10.1379,10.1153,10.1153,67395.0
2019-08-02 14:20:00,13.46,13.48,13.45,13.47,71241.0,10.1229,10.1379,10.1153,10.1304,71241.0
2019-08-02 14:25:00,13.47,13.48,13.43,13.46,37936.0,10.1304,10.1379,10.1003,10.1229,37936.0
2019-08-02 14:30:00,13.45,13.46,13.44,13.45,133644.0,10.1153,10.1229,10.1078,10.1153,133644.0
2019-08-02 14:35:00,13.46,13.47,13.45,13.46,178327.0,10.1229,10.1304,10.1153,10.1229,178327.0
2019-08-02 14:40:00,13.46,13.47,13.45,13.46,49501.0,10.1229,10.1304,10.1153,10.1229,49501.0
2019-08-02 14:45:00,13.46,13.47,13.43,13.46,165335.0,10.1229,10.1304,10.1003,10.1229,165335.0
2019-08-02 14:50:00,13.45,13.46,13.44,13.46,87748.0,10.1153,10.1229,10.1078,10.1229,87748.0
2019-08-02 14:55:00,13.45,13.47,13.44,13.47,64822.0,10.1153,10.1304,10.1078,10.1304,64822.0
2019-08-02 15:00:00,13.47,13.48,13.45,13.46,69716.0,10.1304,10.1379,10.1153,10.1229,69716.0
2019-08-02 15:05:00,13.46,13.48,13.45,13.47,126651.0,10.1229,10.1379,10.1153,10.1304,126651.0
2019-08-02 15:10:00,13.47,13.48,13.43,13.44,64826.0,10.1304,10.1379,10.1003,10.1078,64826.0
2019-08-02 15:15:00,13.44,13.45,13.43,13.45,100002.0,10.1078,10.1153,10.1003,10.1153,100002.0
2019-08-02 15:20:00,13.45,13.48,13.44,13.47,238132.0,10.1153,10.1379,10.1078,10.1304,238132.0
2019-08-02 15:25:00,13.47,13.49,13.46,13.47,119261.0,10.1304,10.1454,10.1229,10.1304,119261.0
2019-08-02 15:30:00,13.47,13.49,13.45,13.45,124527.0,10.1304,10.1454,10.1153,10.1153,124527.0
2019-08-02 15:35:00,13.45,13.53,13.45,13.5,358217.0,10.1153,10.1755,10.1153,10.1529,358217.0
2019-08-02 15:40:00,13.5,13.51,13.48,13.49,141408.0,10.1529,10.1605,10.1379,10.1454,141408.0
2019-08-02 15:45:00,13.49,13.5,13.47,13.47,173273.0,10.1454,10.1529,10.1304,10.1304,173273.0
2019-08-02 15:50:00,13.47,13.48,13.44,13.44,169364.0,10.1304,10.1379,10.1078,10.1078,169364.0
2019-08-02 15:55:00,13.45,13.5,13.44,13.49,680453.0,10.1153,10.1529,10.1078,10.1454,680453.0
2019-08-05 09:30:00,13.23,13.25,13.1,13.19,199254.0,9.9499,9.9649,9.8521,9.9198,199254.0
2019-08-05 09:35:00,13.18,13.19,13.13,13.18,57579.0,9.9123,9.9198,9.8747,9.9123,57579.0
2019-08-05 09:40:00,13.19,13.21,13.15,13.15,33571.0,9.9198,9.9348,9.8897,9.8897,33571.0
2019-08-05 09:45:00,13.15,13.16,13.1,13.11,84859.0,9.8897,9.8972,9.8521,9.8596,84859.0
2019-08-05 09:50:00,13.12,13.14,13.1,13.13,50416.0,9.8672,9.8822,9.8521,9.8747,50416.0
2019-08-05 09:55:00,13.13,13.15,13.1,13.11,62043.0,9.8747,9.8897,9.8521,9.8596,62043.0
2019-08-05 10:00:00,13.11,13.11,13.04,13.06,73883.0,9.8596,9.8596,9.807,9.822,73883.0
2019-08-05 10:05:00,13.06,13.09,13.03,13.08,47351.0,9.822,9.8446,9.7995,9.8371,47351.0
2019-08-05 10:10:00,13.08,13.1,13.06,13.07,57531.0,9.8371,9.8521,9.822,9.8296,57531.0
2019-08-05 10:15:00,13.07,13.14,13.06,13.09,45018.0,9.8296,9.8822,9.822,9.8446,45018.0
2019-08-05 10:20:00,13.1,13.13,13.09,13.1,46927.0,9.8521,9.8747,9.8446,9.8521,46927.0
2019-08-05 10:25:00,13.09,13.1,13.06,13.08,44560.0,9.8446,9.8521,9.822,9.8371,44560.0
2019-08-05 10:30:00,13.07,13.08,13.04,13.05,61528.0,9.8296,9.8371,9.807,9.8145,61528.0
2019-08-05 10:35:00,13.05,13.06,13.02,13.02,69540.0,9.8145,9.822,9.792,9.792,69540.0
2019-08-05 10:40:00,13.03,13.04,13.02,13.02,273154.0,9.7995,9.807,9.792,9.792,273154.0
2019-08-05 10:45:00,13.02,13.09,13.02,13.08,59182.0,9.792,9.8446,9.792,9.8371,59182.0
2019-08-05 10:50:00,13.07,13.07,13.02,13.03,54938.0,9.8296,9.8296,9.792,9.7995,54938.0
2019-08-05 10:55:00,13.02,13.09,13.02,13.08,79225.0,9.792,9.8446,9.792,9.8371,79225.0
2019-08-05 11:00:00,13.08,13.1,13.05,13.05,91874.0,9.8371,9.8521,9.8145,9.8145,91874.0
2019-08-05 11:05:00,13.05,13.08,13.04,13.07,137559.0,9.8145,9.8371,9.807,9.8296,137559.0
2019-08-05 11:10:00,13.07,13.11,13.06,13.1,87824.0,9.8296,9.8596,9.822,9.8521,87824.0
2019-08-05 11:15:00,13.1,13.12,13.1,13.11,39059.0,9.8521,9.8672,9.8521,9.8596,39059.0
2019-08-05 11:20:00,13.1,13.12,13.07,13.07,67935.0,9.8521,9.8672,9.8296,9.8296,67935.0
2019-08-05 11:25:00,13.08,13.08,13.05,13.08,37206.0,9.8371,9.8371,9.8145,9.8371,37206.0
2019-08-05 11:30:00,13.08,13.1,13.07,13.09,67255.0,9.8371,9.8521,9.8296,9.8446,67255.0
2019-08-05 11:35:00,13.09,13.09,13.05,13.06,32258.0,9.8446,9.8446,9.8145,9.822,32258.0
2019-08-05 11:40:00,13.05,13.06,13.03,13.04,41084.0,9.8145,9.822,9.7995,9.807,41084.0
2019-08-05 11:45:00,13.04,13.09,13.04,13.09,101087.0,9.807,9.8446,9.807,9.8446,101087.0
2019-08-05 11:50:00,13.09,13.09,13.07,13.08,30638.0,9.8446,9.8446,9.8296,9.8371,30638.0
2019-08-05 11:55:00,13.08,13.08,13.05,13.06,91885.0,9.8371,9.8371,9.8145,9.822,91885.0
2019-08-05 12:00:00,13.07,13.07,13.04,13.04,59060.0,9.8296,9.8296,9.807,9.807,59060.0
2019-08-05 12:05:00,13.05,13.06,13.04,13.04,21782.0,9.8145,9.822,9.807,9.807,21782.0
2019-08-05 12:10:00,13.04,13.06,13.03,13.06,29857.0,9.807,9.822,9.7995,9.822,29857.0
2019-08-05 12:15:00,13.06,13.09,13.05,13.09,115813.0,9.822,9.8446,9.8145,9.8446,115813.0
2019-08-05 12:20:00,13.09,13.11,13.08,13.11,50317.0,9.8446,9.8596,9.8371,9.8596,50317.0
2019-08-05 12:25:00,13.11,13.11,13.04,13.04,34467.0,9.8596,9.8596,9.807,9.807,34467.0
2019-08-05 12:30:00,13.04,13.06,13.02,13.03,85819.0,9.807,9.822,9.792,9.7995,85819.0
2019-08-05 12:35:00,13.03,13.04,13.01,13.04,65177.0,9.7995,9.807,9.7844,9.807,65177.0
2019-08-05 12:40:00,13.04,13.04,13.01,13.02,66844.0,9.807,9.807,9.7844,9.792,66844.0
2019-08-05 12:45:00,13.02,13.02,13.01,13.01,22003.0,9.792,9.792,9.7844,9.7844,22003.0
2019-08-05 12:50:00,13.01,13.02,13.0,13.01,57437.0,9.7844,9.792,9.7769,9.7844,57437.0
2019-08-05 12:55:00,13.01,13.01,12.98,12.99,100381.0,9.7844,9.7844,9.7619,9.7694,100381.0
2019-08-05 13:00:00,12.99,13.02,12.98,13.0,46543.0,9.7694,9.792,9.7619,9.7769,46543.0
2019-08-05 13:05:00,13.0,13.05,13.0,13.05,53196.0,9.7769,9.8145,9.7769,9.8145,53196.0
2019-08-05 13:10:00,13.05,13.06,13.02,13.02,31074.0,9.8145,9.822,9.792,9.792,31074.0
2019-08-05 13:15:00,13.03,13.04,13.02,13.04,41488.0,9.7995,9.807,9.792,9.807,41488.0
2019-08-05 13:20:00,13.04,13.06,13.03,13.03,31355.0,9.807,9.822,9.7995,9.7995,31355.0
2019-08-05 13:25:00,13.04,13.04,13.0,13.0,36908.0,9.807,9.807,9.7769,9.7769,36908.0
2019-08-05 13:30:00,13.01,13.01,12.98,13.0,45116.0,9.7844,9.7844,9.7619,9.7769,45116.0
2019-08-05 13:35:00,13.0,13.04,12.99,13.04,44381.0,9.7769,9.807,9.7694,9.807,44381.0
2019-08-05 13:40:00,13.04,13.05,13.01,13.03,41776.0,9.807,9.8145,9.7844,9.7995,41776.0
2019-08-05 13:45:00,13.02,13.02,13.0,13.01,32376.0,9.792,9.792,9.7769,9.7844,32376.0
2019-08-05 13:50:00,13.0,13.01,12.98,12.99,43593.0,9.7769,9.7844,9.7619,9.7694,43593.0
2019-08-05 13:55:00,12.98,13.01,12.98,12.99,82316.0,9.7619,9.7844,9.7619,9.7694,82316.0
2019-08-05 14:00:00,12.99,13.0,12.97,12.98,54876.0,9.7694,9.7769,9.7544,9.7619,54876.0
2019-08-05 14:05:00,12.97,12.99,12.97,12.99,61504.0,9.7544,9.7694,9.7544,9.7694,61504.0
2019-08-05 14:10:00,12.98,13.01,12.98,13.01,38167.0,9.7619,9.7844,9.7619,9.7844,38167.0
2019-08-05 14:15:00,13.01,13.01,12.97,12.97,61603.0,9.7844,9.7844,9.7544,9.7544,61603.0
2019-08-05 14:20:00,12.97,13.0,12.96,12.97,56684.0,9.7544,9.7769,9.7468,9.7544,56684.0
2019-08-05 14:25:00,12.97,12.97,12.95,12.96,36906.0,9.7544,9.7544,9.7393,9.7468,36906.0
2019-08-05 14:30:00,12.96,12.96,12.92,12.96,407033.0,9.7468,9.7468,9.7167,9.7468,407033.0
2019-08-05 14:35:00,12.96,12.97,12.92,12.93,171708.0,9.7468,9.7544,9.7167,9.7243,171708.0
2019-08-05 14:40:00,12.93,12.94,12.91,12.91,105980.0,9.7243,9.7318,9.7092,9.7092,105980.0
2019-08-05 14:45:00,12.91,12.94,12.91,12.93,68553.0,9.7092,9.7318,9.7092,9.7243,68553.0
2019-08-05 14:50:00,12.92,12.93,12.9,12.9,129529.0,9.7167,9.7243,9.7017,9.7017,129529.0
2019-08-05 14:55:00,12.9,12.91,12.88,12.88,106372.0,9.7017,9.7092,9.6867,9.6867,106372.0
2019-08-05 15:00:00,12.88,12.89,12.85,12.86,141045.0,9.6867,9.6942,9.6641,9.6716,141045.0
2019-08-05 15:05:00,12.87,12.87,12.8,12.82,168675.0,9.6791,9.6791,9.6265,9.6415,168675.0
2019-08-05 15:10:00,12.81,12.88,12.79,12.88,399137.0,9.634,9.6867,9.619,9.6867,399137.0
2019-08-05 15:15:00,12.88,12.93,12.84,12.92,132521.0,9.6867,9.7243,9.6566,9.7167,132521.0
2019-08-05 15:20:00,12.92,12.96,12.92,12.94,163472.0,9.7167,9.7468,9.7167,9.7318,163472.0
2019-08-05 15:25:00,12.93,12.96,12.91,12.92,403309.0,9.7243,9.7468,9.7092,9.7167,403309.0
2019-08-05 15:30:00,12.92,12.96,12.89,12.95,290946.0,9.7167,9.7468,9.6942,9.7393,290946.0
2019-08-05 15:35:00,12.96,13.01,12.95,13.0,277244.0,9.7468,9.7844,9.7393,9.7769,277244.0
2019-08-05 15:40:00,13.0,13.03,12.99,13.01,308235.0,9.7769,9.7995,9.7694,9.7844,308235.0
2019-08-05 15:45:00,13.01,13.03,12.98,12.99,346069.0,9.7844,9.7995,9.7619,9.7694,346069.0
2019-08-05 15:50:00,12.98,12.99,12.96,12.98,295831.0,9.7619,9.7694,9.7468,9.7619,295831.0
2019-08-05 15:55:00,12.97,12.98,12.92,12.93,900860.0,9.7544,9.7619,9.7167,9.7243,900860.0
2019-08-06 09:30:00,13.03,13.13,12.98,13.08,241856.0,9.7995,9.8747,9.7619,9.8371,241856.0
2019-08-06 09:35:00,13.08,13.09,13.02,13.02,102136.0,9.8371,9.8446,9.792,9.792,102136.0
2019-08-06 09:40:00,13.01,13.06,13.0,13.06,68158.0,9.7844,9.822,9.7769,9.822,68158.0
2019-08-06 09:45:00,13.05,13.05,12.92,12.95,179873.0,9.8145,9.8145,9.7167,9.7393,179873.0
2019-08-06 09:50:00,12.94,13.02,12.94,12.97,62899.0,9.7318,9.792,9.7318,9.7544,62899.0
2019-08-06 09:55:00,12.96,12.97,12.9,12.92,54352.0,9.7468,9.7544,9.7017,9.7167,54352.0
2019-08-06 10:00:00,12.91,12.97,12.9,12.96,65114.0,9.7092,9.7544,9.7017,9.7468,65114.0
2019-08-06 10:05:00,12.96,12.98,12.95,12.96,43465.0,9.7468,9.7619,9.7393,9.7468,43465.0
2019-08-06 10:10:00,12.95,12.95,12.86,12.87,98658.0,9.7393,9.7393,9.6716,9.6791,98658.0
2019-08-06 10:15:00,12.86,12.87,12.85,12.87,67744.0,9.6716,9.6791,9.6641,9.6791,67744.0
2019-08-06 10:20:00,12.87,12.92,12.85,12.92,76244.0,9.6791,9.7167,9.6641,9.7167,76244.0
2019-08-06 10:25:00,12.92,12.94,12.89,12.89,129108.0,9.7167,9.7318,9.6942,9.6942,129108.0
2019-08-06 10:30:00,12.89,12.92,12.88,12.92,37750.0,9.6942,9.7167,9.6867,9.7167,37750.0
2019-08-06 10:35:00,12.91,12.92,12.88,12.92,77888.0,9.7092,9.7167,9.6867,9.7167,77888.0
2019-08-06 10:40:00,12.91,12.93,12.88,12.88,139533.0,9.7092,9.7243,9.6867,9.6867,139533.0
2019-08-06 10:45:00,12.88,12.88,12.85,12.86,55890.0,9.6867,9.6867,9.6641,9.6716,55890.0
2019-08-06 10:50:00,12.85,12.86,12.84,12.86,37941.0,9.6641,9.6716,9.6566,9.6716,37941.0
2019-08-06 10:55:00,12.85,12.91,12.85,12.91,55514.0,9.6641,9.7092,9.6641,9.7092,55514.0
2019-08-06 11:00:00,12.9,12.91,12.88,12.89,119477.0,9.7017,9.7092,9.6867,9.6942,119477.0
2019-08-06 11:05:00,12.89,12.89,12.86,12.87,62176.0,9.6942,9.6942,9.6716,9.6791,62176.0
2019-08-06 11:10:00,12.87,12.88,12.82,12.82,60053.0,9.6791,9.6867,9.6415,9.6415,60053.0
2019-08-06 11:15:00,12.83,12.84,12.81,12.82,56076.0,9.6491,9.6566,9.634,9.6415,56076.0
2019-08-06 11:20:00,12.82,12.88,12.82,12.88,31376.0,9.6415,9.6867,9.6415,9.6867,31376.0
2019-08-06 11:25:00,12.88,12.89,12.87,12.88,60199.0,9.6867,9.6942,9.6791,9.6867,60199.0
2019-08-06 11:30:00,12.88,12.89,12.86,12.86,90345.0,9.6867,9.6942,9.6716,9.6716,90345.0
2019-08-06 11:35:00,12.87,12.89,12.85,12.89,47612.0,9.6791,9.6942,9.6641,9.6942,47612.0
2019-08-06 11:40:00,12.89,12.93,12.89,12.89,112636.0,9.6942,9.7243,9.6942,9.6942,112636.0
2019-08-06 11:45:00,12.89,12.91,12.87,12.91,138971.0,9.6942,9.7092,9.6791,9.7092,138971.0
2019-08-06 11:50:00,12.91,12.92,12.86,12.87,64179.0,9.7092,9.7167,9.6716,9.6791,64179.0
2019-08-06 11:55:00,12.86,12.91,12.85,12.91,34361.0,9.6716,9.7092,9.6641,9.7092,34361.0
2019-08-06 12:00:00,12.9,12.92,12.88,12.88,34183.0,9.7017,9.7167,9.6867,9.6867,34183.0
2019-08-06 12:05:00,12.88,12.9,12.87,12.9,79277.0,9.6867,9.7017,9.6791,9.7017,79277.0
2019-08-06 12:10:00,12.9,12.9,12.87,12.89,23900.0,9.7017,9.7017,9.6791,9.6942,23900.0
2019-08-06 12:15:00,12.89,12.9,12.86,12.87,54408.0,9.6942,9.7017,9.6716,9.6791,54408.0
2019-08-06 12:20:00,12.87,12.88,12.85,12.86,27518.0,9.6791,9.6867,9.6641,9.6716,27518.0
2019-08-06 12:25:00,12.87,12.87,12.84,12.85,57881.0,9.6791,9.6791,9.6566,9.6641,57881.0
2019-08-06 12:30:00,12.84,12.86,12.83,12.86,27648.0,9.6566,9.6716,9.6491,9.6716,27648.0
2019-08-06 12:35:00,12.86,12.88,12.84,12.88,60101.0,9.6716,9.6867,9.6566,9.6867,60101.0
2019-08-06 12:40:00,12.87,12.89,12.87,12.88,47311.0,9.6791,9.6942,9.6791,9.6867,47311.0
2019-08-06 12:45:00,12.88,12.89,12.87,12.88,59396.0,9.6867,9.6942,9.6791,9.6867,59396.0
2019-08-06 12:50:00,12.88,12.88,12.86,12.87,14706.0,9.6867,9.6867,9.6716,9.6791,14706.0
2019-08-06 12:55:00,12.88,12.89,12.87,12.87,54526.0,9.6867,9.6942,9.6791,9.6791,54526.0
2019-08-06 13:00:00,12.88,12.91,12.87,12.91,29389.0,9.6867,9.7092,9.6791,9.7092,29389.0
2019-08-06 13:05:00,12.91,12.91,12.88,12.89,41285.0,9.7092,9.7092,9.6867,9.6942,41285.0
2019-08-06 13:10:00,12.89,12.91,12.88,12.91,24639.0,9.6942,9.7092,9.6867,9.7092,24639.0
2019-08-06 13:15:00,12.91,12.92,12.89,12.9,32656.0,9.7092,9.7167,9.6942,9.7017,32656.0
2019-08-06 13:20:00,12.89,12.9,12.88,12.9,36620.0,9.6942,9.7017,9.6867,9.7017,36620.0
2019-08-06 13:25:00,12.9,12.91,12.89,12.89,34744.0,9.7017,9.7092,9.6942,9.6942,34744.0
2019-08-06 13:30:00,12.89,12.9,12.88,12.9,30482.0,9.6942,9.7017,9.6867,9.7017,30482.0
2019-08-06 13:35:00,12.89,12.91,12.88,12.91,35131.0,9.6942,9.7092,9.6867,9.7092,35131.0
2019-08-06 13:40:00,12.91,12.91,12.89,12.9,33125.0,9.7092,9.7092,9.6942,9.7017,33125.0
2019-08-06 13:45:00,12.91,12.92,12.89,12.92,32187.0,9.7092,9.7167,9.6942,9.7167,32187.0
2019-08-06 13:50:00,12.92,12.93,12.9,12.93,40061.0,9.7167,9.7243,9.7017,9.7243,40061.0
2019-08-06 13:55:00,12.93,12.93,12.91,12.92,28298.0,9.7243,9.7243,9.7092,9.7167,28298.0
2019-08-06 14:00:00,12.91,12.92,12.88,12.9,50214.0,9.7092,9.7167,9.6867,9.7017,50214.0
2019-08-06 14:05:00,12.9,12.93,12.89,12.93,40036.0,9.7017,9.7243,9.6942,9.7243,40036.0
2019-08-06 14:10:00,12.93,12.95,12.92,12.93,33874.0,9.7243,9.7393,9.7167,9.7243,33874.0
2019-08-06 14:15:00,12.93,12.96,12.93,12.96,31952.0,9.7243,9.7468,9.7243,9.7468,31952.0
2019-08-06 14:20:00,12.96,12.97,12.94,12.95,45900.0,9.7468,9.7544,9.7318,9.7393,45900.0
2019-08-06 14:25:00,12.95,12.97,12.94,12.95,26869.0,9.7393,9.7544,9.7318,9.7393,26869.0
2019-08-06 14:30:00,12.95,12.99,12.94,12.99,52144.0,9.7393,9.7694,9.7318,9.7694,52144.0
2019-08-06 14:35:00,12.98,13.0,12.97,12.99,73135.0,9.7619,9.7769,9.7544,9.7694,73135.0
2019-08-06 14:40:00,12.98,13.0,12.98,12.99,19313.0,9.7619,9.7769,9.7619,9.7694,19313.0
2019-08-06 14:45:00,12.99,13.0,12.98,13.0,24924.0,9.7694,9.7769,9.7619,9.7769,24924.0
2019-08-06 14:50:00,13.0,13.01,12.96,12.96,96842.0,9.7769,9.7844,9.7468,9.7468,96842.0
2019-08-06 14:55:00,12.96,12.98,12.95,12.96,105990.0,9.7468,9.7619,9.7393,9.7468,105990.0
2019-08-06 15:00:00,12.96,12.99,12.96,12.99,134251.0,9.7468,9.7694,9.7468,9.7694,134251.0
2019-08-06 15:05:00,12.99,13.01,12.98,13.0,31643.0,9.7694,9.7844,9.7619,9.7769,31643.0
2019-08-06 15:10:00,13.0,13.03,12.99,13.02,66211.0,9.7769,9.7995,9.7694,9.792,66211.0
2019-08-06 15:15:00,13.03,13.04,13.01,13.04,86355.0,9.7995,9.807,9.7844,9.807,86355.0
2019-08-06 15:20:00,13.04,13.05,13.03,13.04,56430.0,9.807,9.8145,9.7995,9.807,56430.0
2019-08-06 15:25:00,13.04,13.05,13.02,13.04,115931.0,9.807,9.8145,9.792,9.807,115931.0
2019-08-06 15:30:00,13.04,13.05,13.01,13.03,103225.0,9.807,9.8145,9.7844,9.7995,103225.0
2019-08-06 15:35:00,13.03,13.06,13.02,13.04,112777.0,9.7995,9.822,9.792,9.807,112777.0
2019-08-06 15:40:00,13.04,13.08,13.04,13.08,109268.0,9.807,9.8371,9.807,9.8371,109268.0
2019-08-06 15:45:00,13.07,13.08,13.04,13.06,120868.0,9.8296,9.8371,9.807,9.822,120868.0
2019-08-06 15:50:00,13.06,13.08,13.04,13.05,132272.0,9.822,9.8371,9.807,9.8145,132272.0
2019-08-06 15:55:00,13.05,13.08,13.04,13.07,481369.0,9.8145,9.8371,9.807,9.8296,481369.0
2019-08-07 09:30:00,12.81,12.84,12.66,12.67,332501.0,9.634,9.6566,9.5212,9.5287,332501.0
2019-08-07 09:35:00,12.68,12.82,12.67,12.79,129213.0,9.5363,9.6415,9.5287,9.619,129213.0
2019-08-07 09:40:00,12.79,12.79,12.69,12.71,71315.0,9.619,9.619,9.5438,9.5588,71315.0
2019-08-07 09:45:00,12.71,12.71,12.6,12.63,566452.0,9.5588,9.5588,9.4761,9.4986,566452.0
2019-08-07 09:50:00,12.63,12.64,12.59,12.59,157596.0,9.4986,9.5062,9.4686,9.4686,157596.0
2019-08-07 09:55:00,12.59,12.63,12.56,12.63,80349.0,9.4686,9.4986,9.446,9.4986,80349.0
2019-08-07 10:00:00,12.62,12.62,12.55,12.58,363085.0,9.4911,9.4911,9.4385,9.461,363085.0
2019-08-07 10:05:00,12.58,12.61,12.56,12.61,299489.0,9.461,9.4836,9.446,9.4836,299489.0
2019-08-07 10:10:00,12.61,12.67,12.61,12.64,74195.0,9.4836,9.5287,9.4836,9.5062,74195.0
2019-08-07 10:15:00,12.64,12.65,12.62,12.62,51331.0,9.5062,9.5137,9.4911,9.4911,51331.0
2019-08-07 10:20:00,12.62,12.63,12.58,12.58,71217.0,9.4911,9.4986,9.461,9.461,71217.0
2019-08-07 10:25:00,12.59,12.6,12.57,12.57,59895.0,9.4686,9.4761,9.4535,9.4535,59895.0
2019-08-07 10:30:00,12.57,12.62,12.56,12.61,85212.0,9.4535,9.4911,9.446,9.4836,85212.0
2019-08-07 10:35:00,12.62,12.65,12.6,12.65,86288.0,9.4911,9.5137,9.4761,9.5137,86288.0
2019-08-07 10:40:00,12.64,12.65,12.62,12.64,63601.0,9.5062,9.5137,9.4911,9.5062,63601.0
2019-08-07 10:45:00,12.64,12.66,12.61,12.66,95146.0,9.5062,9.5212,9.4836,9.5212,95146.0
2019-08-07 10:50:00,12.65,12.7,12.65,12.7,141903.0,9.5137,9.5513,9.5137,9.5513,141903.0
2019-08-07 10:55:00,12.69,12.7,12.65,12.67,51748.0,9.5438,9.5513,9.5137,9.5287,51748.0
2019-08-07 11:00:00,12.67,12.67,12.63,12.66,278204.0,9.5287,9.5287,9.4986,9.5212,278204.0
2019-08-07 11:05:00,12.66,12.67,12.62,12.66,236512.0,9.5212,9.5287,9.4911,9.5212,236512.0
2019-08-07 11:10:00,12.66,12.67,12.65,12.66,155088.0,9.5212,9.5287,9.5137,9.5212,155088.0
2019-08-07 11:15:00,12.65,12.7,12.65,12.7,55731.0,9.5137,9.5513,9.5137,9.5513,55731.0
2019-08-07 11:20:00,12.7,12.71,12.66,12.67,90958.0,9.5513,9.5588,9.5212,9.5287,90958.0
2019-08-07 11:25:00,12.67,12.69,12.65,12.67,70263.0,9.5287,9.5438,9.5137,9.5287,70263.0
2019-08-07 11:30:00,12.67,12.69,12.65,12.69,119470.0,9.5287,9.5438,9.5137,9.5438,119470.0
2019-08-07 11:35:00,12.69,12.69,12.66,12.67,162841.0,9.5438,9.5438,9.5212,9.5287,162841.0
2019-08-07 11:40:00,12.67,12.68,12.62,12.63,127568.0,9.5287,9.5363,9.4911,9.4986,127568.0
2019-08-07 11:45:00,12.63,12.64,12.61,12.63,67857.0,9.4986,9.5062,9.4836,9.4986,67857.0
2019-08-07 11:50:00,12.62,12.64,12.6,12.61,168594.0,9.4911,9.5062,9.4761,9.4836,168594.0
2019-08-07 11:55:00,12.62,12.64,12.6,12.61,62372.0,9.4911,9.5062,9.4761,9.4836,62372.0
2019-08-07 12:00:00,12.61,12.62,12.6,12.61,48755.0,9.4836,9.4911,9.4761,9.4836,48755.0
2019-08-07 12:05:00,12.61,12.62,12.6,12.6,16736.0,9.4836,9.4911,9.4761,9.4761,16736.0
2019-08-07 12:10:00,12.61,12.64,12.6,12.63,90208.0,9.4836,9.5062,9.4761,9.4986,90208.0
2019-08-07 12:15:00,12.64,12.66,12.63,12.63,142602.0,9.5062,9.5212,9.4986,9.4986,142602.0
2019-08-07 12:20:00,12.63,12.64,12.6,12.61,351777.0,9.4986,9.5062,9.4761,9.4836,351777.0
2019-08-07 12:25:00,12.61,12.64,12.6,12.63,151592.0,9.4836,9.5062,9.4761,9.4986,151592.0
2019-08-07 12:30:00,12.63,12.65,12.62,12.63,51240.0,9.4986,9.5137,9.4911,9.4986,51240.0
2019-08-07 12:35:00,12.63,12.64,12.62,12.62,45142.0,9.4986,9.5062,9.4911,9.4911,45142.0
2019-08-07 12:40:00,12.62,12.67,12.62,12.65,115889.0,9.4911,9.5287,9.4911,9.5137,115889.0
2019-08-07 12:45:00,12.65,12.66,12.62,12.62,42945.0,9.5137,9.5212,9.4911,9.4911,42945.0
2019-08-07 12:50:00,12.63,12.66,12.62,12.64,168346.0,9.4986,9.5212,9.4911,9.5062,168346.0
2019-08-07 12:55:00,12.65,12.66,12.64,12.65,45592.0,9.5137,9.5212,9.5062,9.5137,45592.0
2019-08-07 13:00:00,12.65,12.66,12.62,12.65,100258.0,9.5137,9.5212,9.4911,9.5137,100258.0
2019-08-07 13:05:00,12.65,12.67,12.64,12.67,36840.0,9.5137,9.5287,9.5062,9.5287,36840.0
2019-08-07 13:10:00,12.67,12.67,12.65,12.65,146352.0,9.5287,9.5287,9.5137,9.5137,146352.0
2019-08-07 13:15:00,12.65,12.66,12.64,12.65,22214.0,9.5137,9.5212,9.5062,9.5137,22214.0
2019-08-07 13:20:00,12.65,12.67,12.64,12.66,50764.0,9.5137,9.5287,9.5062,9.5212,50764.0
2019-08-07 13:25:00,12.66,12.68,12.65,12.67,159692.0,9.5212,9.5363,9.5137,9.5287,159692.0
2019-08-07 13:30:00,12.67,12.72,12.67,12.69,68050.0,9.5287,9.5663,9.5287,9.5438,68050.0
2019-08-07 13:35:00,12.7,12.71,12.68,12.71,51506.0,9.5513,9.5588,9.5363,9.5588,51506.0
2019-08-07 13:40:00,12.71,12.73,12.71,12.73,54678.0,9.5588,9.5739,9.5588,9.5739,54678.0
2019-08-07 13:45:00,12.73,12.74,12.72,12.74,26594.0,9.5739,9.5814,9.5663,9.5814,26594.0
2019-08-07 13:50:00,12.74,12.74,12.72,12.74,69014.0,9.5814,9.5814,9.5663,9.5814,69014.0
2019-08-07 13:55:00,12.74,12.74,12.69,12.69,113340.0,9.5814,9.5814,9.5438,9.5438,113340.0
2019-08-07 14:00:00,12.7,12.72,12.68,12.71,278662.0,9.5513,9.5663,9.5363,9.5588,278662.0
2019-08-07 14:05:00,12.7,12.76,12.69,12.76,81961.0,9.5513,9.5964,9.5438,9.5964,81961.0
2019-08-07 14:10:00,12.76,12.76,12.73,12.74,48865.0,9.5964,9.5964,9.5739,9.5814,48865.0
2019-08-07 14:15:00,12.74,12.74,12.71,12.71,77492.0,9.5814,9.5814,9.5588,9.5588,77492.0
2019-08-07 14:20:00,12.71,12.73,12.71,12.71,54075.0,9.5588,9.5739,9.5588,9.5588,54075.0
2019-08-07 14:25:00,12.71,12.74,12.7,12.74,51058.0,9.5588,9.5814,9.5513,9.5814,51058.0
2019-08-07 14:30:00,12.74,12.75,12.72,12.73,290170.0,9.5814,9.5889,9.5663,9.5739,290170.0
2019-08-07 14:35:00,12.74,12.74,12.72,12.73,56688.0,9.5814,9.5814,9.5663,9.5739,56688.0
2019-08-07 14:40:00,12.73,12.76,12.72,12.75,228963.0,9.5739,9.5964,9.5663,9.5889,228963.0
2019-08-07 14:45:00,12.75,12.77,12.72,12.72,93354.0,9.5889,9.6039,9.5663,9.5663,93354.0
2019-08-07 14:50:00,12.73,12.75,12.73,12.75,38246.0,9.5739,9.5889,9.5739,9.5889,38246.0
2019-08-07 14:55:00,12.74,12.77,12.73,12.77,56612.0,9.5814,9.6039,9.5739,9.6039,56612.0
2019-08-07 15:00:00,12.77,12.77,12.72,12.73,144533.0,9.6039,9.6039,9.5663,9.5739,144533.0
2019-08-07 15:05:00,12.73,12.76,12.72,12.74,79131.0,9.5739,9.5964,9.5663,9.5814,79131.0
2019-08-07 15:10:00,12.74,12.76,12.73,12.74,67829.0,9.5814,9.5964,9.5739,9.5814,67829.0
2019-08-07 15:15:00,12.74,12.77,12.72,12.76,77850.0,9.5814,9.6039,9.5663,9.5964,77850.0
2019-08-07 15:20:00,12.76,12.78,12.76,12.78,69548.0,9.5964,9.6115,9.5964,9.6115,69548.0
2019-08-07 15:25:00,12.78,12.81,12.77,12.81,85319.0,9.6115,9.634,9.6039,9.634,85319.0
2019-08-07 15:30:00,12.81,12.87,12.8,12.85,369363.0,9.634,9.6791,9.6265,9.6641,369363.0
2019-08-07 15:35:00,12.86,12.87,12.83,12.87,264389.0,9.6716,9.6791,9.6491,9.6791,264389.0
2019-08-07 15:40:00,12.87,12.89,12.85,12.88,158415.0,9.6791,9.6942,9.6641,9.6867,158415.0
2019-08-07 15:45:00,12.88,12.89,12.84,12.84,218027.0,9.6867,9.6942,9.6566,9.6566,218027.0
2019-08-07 15:50:00,12.84,12.85,12.83,12.84,434426.0,9.6566,9.6641,9.6491,9.6566,434426.0
2019-08-07 15:55:00,12.84,12.84,12.8,12.8,904046.0,9.6566,9.6566,9.6265,9.6265,904046.0
2019-08-08 09:30:00,12.91,13.02,12.91,13.0,131652.0,9.7092,9.792,9.7092,9.7769,131652.0
2019-08-08 09:35:00,13.0,13.01,12.93,12.94,73471.0,9.7769,9.7844,9.7243,9.7318,73471.0
2019-08-08 09:40:00,12.93,13.0,12.91,12.99,101733.0,9.7243,9.7769,9.7092,9.7694,101733.0
2019-08-08 09:45:00,13.0,13.01,12.94,12.95,168939.0,9.7769,9.7844,9.7318,9.7393,168939.0
2019-08-08 09:50:00,12.94,12.97,12.89,12.97,83640.0,9.7318,9.7544,9.6942,9.7544,83640.0
2019-08-08 09:55:00,12.96,13.02,12.96,12.98,49626.0,9.7468,9.792,9.7468,9.7619,49626.0
2019-08-08 10:00:00,12.98,13.01,12.96,13.0,273892.0,9.7619,9.7844,9.7468,9.7769,273892.0
2019-08-08 10:05:00,13.0,13.05,12.96,12.97,250755.0,9.7769,9.8145,9.7468,9.7544,250755.0
2019-08-08 10:10:00,12.96,12.99,12.94,12.99,125969.0,9.7468,9.7694,9.7318,9.7694,125969.0
2019-08-08 10:15:00,12.99,13.02,12.98,13.02,102318.0,9.7694,9.792,9.7619,9.792,102318.0
2019-08-08 10:20:00,13.02,13.02,12.94,12.96,105698.0,9.792,9.792,9.7318,9.7468,105698.0
2019-08-08 10:25:00,12.96,12.97,12.94,12.94,59371.0,9.7468,9.7544,9.7318,9.7318,59371.0
2019-08-08 10:30:00,12.94,12.97,12.94,12.96,37506.0,9.7318,9.7544,9.7318,9.7468,37506.0
2019-08-08 10:35:00,12.96,12.99,12.95,12.99,40146.0,9.7468,9.7694,9.7393,9.7694,40146.0
2019-08-08 10:40:00,12.99,13.0,12.97,12.99,36243.0,9.7694,9.7769,9.7544,9.7694,36243.0
2019-08-08 10:45:00,12.99,13.0,12.97,12.97,47457.0,9.7694,9.7769,9.7544,9.7544,47457.0
2019-08-08 10:50:00,12.97,13.01,12.97,13.0,43065.0,9.7544,9.7844,9.7544,9.7769,43065.0
2019-08-08 10:55:00,12.99,13.02,12.99,13.01,41032.0,9.7694,9.792,9.7694,9.7844,41032.0
2019-08-08 11:00:00,13.0,13.01,12.98,13.0,24525.0,9.7769,9.7844,9.7619,9.7769,24525.0
2019-08-08 11:05:00,13.0,13.01,12.98,12.99,31622.0,9.7769,9.7844,9.7619,9.7694,31622.0
2019-08-08 11:10:00,12.99,13.02,12.99,13.0,54079.0,9.7694,9.792,9.7694,9.7769,54079.0
2019-08-08 11:15:00,13.0,13.02,12.99,13.02,50119.0,9.7769,9.792,9.7694,9.792,50119.0
2019-08-08 11:20:00,13.01,13.03,13.0,13.03,34601.0,9.7844,9.7995,9.7769,9.7995,34601.0
2019-08-08 11:25:00,13.03,13.03,13.01,13.02,46347.0,9.7995,9.7995,9.7844,9.792,46347.0
2019-08-08 11:30:00,13.02,13.03,13.01,13.02,27759.0,9.792,9.7995,9.7844,9.792,27759.0
2019-08-08 11:35:00,13.03,13.05,13.02,13.04,22267.0,9.7995,9.8145,9.792,9.807,22267.0
2019-08-08 11:40:00,13.04,13.06,13.04,13.06,63482.0,9.807,9.822,9.807,9.822,63482.0
2019-08-08 11:45:00,13.05,13.08,13.05,13.08,44591.0,9.8145,9.8371,9.8145,9.8371,44591.0
2019-08-08 11:50:00,13.07,13.08,13.04,13.06,52437.0,9.8296,9.8371,9.807,9.822,52437.0
2019-08-08 11:55:00,13.06,13.07,13.03,13.04,43583.0,9.822,9.8296,9.7995,9.807,43583.0
2019-08-08 12:00:00,13.05,13.08,13.04,13.07,37280.0,9.8145,9.8371,9.807,9.8296,37280.0
2019-08-08 12:05:00,13.07,13.09,13.06,13.08,80205.0,9.8296,9.8446,9.822,9.8371,80205.0
2019-08-08 12:10:00,13.08,13.1,13.08,13.09,33390.0,9.8371,9.8521,9.8371,9.8446,33390.0
2019-08-08 12:15:00,13.09,13.11,13.08,13.1,52688.0,9.8446,9.8596,9.8371,9.8521,52688.0
2019-08-08 12:20:00,13.1,13.11,13.09,13.1,39710.0,9.8521,9.8596,9.8446,9.8521,39710.0
2019-08-08 12:25:00,13.1,13.11,13.09,13.1,26345.0,9.8521,9.8596,9.8446,9.8521,26345.0
2019-08-08 12:30:00,13.11,13.13,13.1,13.12,32342.0,9.8596,9.8747,9.8521,9.8672,32342.0
2019-08-08 12:35:00,13.12,13.13,13.09,13.11,152404.0,9.8672,9.8747,9.8446,9.8596,152404.0
2019-08-08 12:40:00,13.1,13.11,13.09,13.09,34166.0,9.8521,9.8596,9.8446,9.8446,34166.0
2019-08-08 12:45:00,13.1,13.11,13.09,13.1,24580.0,9.8521,9.8596,9.8446,9.8521,24580.0
2019-08-08 12:50:00,13.11,13.12,13.1,13.11,46193.0,9.8596,9.8672,9.8521,9.8596,46193.0
2019-08-08 12:55:00,13.11,13.12,13.09,13.12,79314.0,9.8596,9.8672,9.8446,9.8672,79314.0
2019-08-08 13:00:00,13.12,13.14,13.11,13.13,78088.0,9.8672,9.8822,9.8596,9.8747,78088.0
2019-08-08 13:05:00,13.14,13.14,13.1,13.11,102156.0,9.8822,9.8822,9.8521,9.8596,102156.0
2019-08-08 13:10:00,13.11,13.11,13.08,13.08,48507.0,9.8596,9.8596,9.8371,9.8371,48507.0
2019-08-08 13:15:00,13.08,13.09,13.07,13.07,81102.0,9.8371,9.8446,9.8296,9.8296,81102.0
2019-08-08 13:20:00,13.07,13.09,13.06,13.08,73177.0,9.8296,9.8446,9.822,9.8371,73177.0
2019-08-08 13:25:00,13.07,13.1,13.07,13.09,17310.0,9.8296,9.8521,9.8296,9.8446,17310.0
2019-08-08 13:30:00,13.08,13.11,13.08,13.09,43379.0,9.8371,9.8596,9.8371,9.8446,43379.0
2019-08-08 13:35:00,13.09,13.11,13.09,13.1,18909.0,9.8446,9.8596,9.8446,9.8521,18909.0
2019-08-08 13:40:00,13.1,13.11,13.09,13.11,15699.0,9.8521,9.8596,9.8446,9.8596,15699.0
2019-08-08 13:45:00,13.11,13.12,13.08,13.11,55522.0,9.8596,9.8672,9.8371,9.8596,55522.0
2019-08-08 13:50:00,13.11,13.12,13.1,13.11,36533.0,9.8596,9.8672,9.8521,9.8596,36533.0
2019-08-08 13:55:00,13.12,13.13,13.1,13.11,38178.0,9.8672,9.8747,9.8521,9.8596,38178.0
2019-08-08 14:00:00,13.11,13.11,13.07,13.08,25614.0,9.8596,9.8596,9.8296,9.8371,25614.0
2019-08-08 14:05:00,13.08,13.09,13.05,13.06,38427.0,9.8371,9.8446,9.8145,9.822,38427.0
2019-08-08 14:10:00,13.05,13.07,13.05,13.07,31732.0,9.8145,9.8296,9.8145,9.8296,31732.0
2019-08-08 14:15:00,13.08,13.08,13.04,13.04,24636.0,9.8371,9.8371,9.807,9.807,24636.0
2019-08-08 14:20:00,13.05,13.07,13.05,13.06,21004.0,9.8145,9.8296,9.8145,9.822,21004.0
2019-08-08 14:25:00,13.06,13.08,13.06,13.08,10125.0,9.822,9.8371,9.822,9.8371,10125.0
2019-08-08 14:30:00,13.08,13.1,13.06,13.07,52992.0,9.8371,9.8521,9.822,9.8296,52992.0
2019-08-08 14:35:00,13.08,13.08,13.06,13.07,37347.0,9.8371,9.8371,9.822,9.8296,37347.0
2019-08-08 14:40:00,13.07,13.07,13.04,13.05,58689.0,9.8296,9.8296,9.807,9.8145,58689.0
2019-08-08 14:45:00,13.05,13.06,13.01,13.02,82027.0,9.8145,9.822,9.7844,9.792,82027.0
2019-08-08 14:50:00,13.02,13.04,13.01,13.03,97932.0,9.792,9.807,9.7844,9.7995,97932.0
2019-08-08 14:55:00,13.03,13.06,13.02,13.04,84928.0,9.7995,9.822,9.792,9.807,84928.0
2019-08-08 15:00:00,13.04,13.07,13.04,13.06,42460.0,9.807,9.8296,9.807,9.822,42460.0
2019-08-08 15:05:00,13.06,13.07,13.04,13.05,150833.0,9.822,9.8296,9.807,9.8145,150833.0
2019-08-08 15:10:00,13.06,13.06,13.03,13.04,61104.0,9.822,9.822,9.7995,9.807,61104.0
2019-08-08 15:15:00,13.04,13.04,13.01,13.02,74962.0,9.807,9.807,9.7844,9.792,74962.0
2019-08-08 15:20:00,13.02,13.03,13.01,13.02,66796.0,9.792,9.7995,9.7844,9.792,66796.0
2019-08-08 15:25:00,13.01,13.02,13.0,13.01,39336.0,9.7844,9.792,9.7769,9.7844,39336.0
2019-08-08 15:30:00,13.01,13.02,12.99,13.0,110024.0,9.7844,9.792,9.7694,9.7769,110024.0
2019-08-08 15:35:00,13.01,13.02,12.99,13.01,96363.0,9.7844,9.792,9.7694,9.7844,96363.0
2019-08-08 15:40:00,13.01,13.04,13.01,13.03,100370.0,9.7844,9.807,9.7844,9.7995,100370.0
2019-08-08 15:45:00,13.03,13.04,13.0,13.0,195244.0,9.7995,9.807,9.7769,9.7769,195244.0
2019-08-08 15:50:00,13.01,13.02,12.98,12.99,171804.0,9.7844,9.792,9.7619,9.7694,171804.0
2019-08-08 15:55:00,12.99,13.02,12.97,13.01,378099.0,9.7694,9.792,9.7544,9.7844,378099.0
2019-08-09 09:30:00,12.98,13.01,12.87,12.95,95855.0,9.7619,9.7844,9.6791,9.7393,95855.0
2019-08-09 09:35:00,12.95,13.02,12.94,13.01,27029.0,9.7393,9.792,9.7318,9.7844,27029.0
2019-08-09 09:40:00,13.0,13.02,12.97,13.0,20829.0,9.7769,9.792,9.7544,9.7769,20829.0
2019-08-09 09:45:00,13.0,13.01,12.96,12.97,26171.0,9.7769,9.7844,9.7468,9.7544,26171.0
2019-08-09 09:50:00,12.96,12.99,12.95,12.98,20959.0,9.7468,9.7694,9.7393,9.7619,20959.0
2019-08-09 09:55:00,12.98,12.99,12.96,12.98,28299.0,9.7619,9.7694,9.7468,9.7619,28299.0
2019-08-09 10:00:00,12.98,13.02,12.98,13.0,26406.0,9.7619,9.792,9.7619,9.7769,26406.0
2019-08-09 10:05:00,13.0,13.01,12.94,12.95,32881.0,9.7769,9.7844,9.7318,9.7393,32881.0
2019-08-09 10:10:00,12.95,12.97,12.95,12.96,18884.0,9.7393,9.7544,9.7393,9.7468,18884.0
2019-08-09 10:15:00,12.97,12.98,12.94,12.95,34460.0,9.7544,9.7619,9.7318,9.7393,34460.0
2019-08-09 10:20:00,12.94,12.95,12.91,12.92,26829.0,9.7318,9.7393,9.7092,9.7167,26829.0
2019-08-09 10:25:00,12.92,12.93,12.89,12.89,35686.0,9.7167,9.7243,9.6942,9.6942,35686.0
2019-08-09 10:30:00,12.88,12.9,12.84,12.86,49990.0,9.6867,9.7017,9.6566,9.6716,49990.0
2019-08-09 10:35:00,12.86,12.9,12.85,12.88,34368.0,9.6716,9.7017,9.6641,9.6867,34368.0
2019-08-09 10:40:00,12.88,12.9,12.86,12.9,194858.0,9.6867,9.7017,9.6716,9.7017,194858.0
2019-08-09 10:45:00,12.9,12.93,12.89,12.92,75824.0,9.7017,9.7243,9.6942,9.7167,75824.0
2019-08-09 10:50:00,12.92,12.94,12.92,12.92,21109.0,9.7167,9.7318,9.7167,9.7167,21109.0
2019-08-09 10:55:00,12.93,12.94,12.9,12.91,34897.0,9.7243,9.7318,9.7017,9.7092,34897.0
2019-08-09 11:00:00,12.91,12.93,12.9,12.92,39557.0,9.7092,9.7243,9.7017,9.7167,39557.0
2019-08-09 11:05:00,12.91,12.92,12.87,12.87,60642.0,9.7092,9.7167,9.6791,9.6791,60642.0
2019-08-09 11:10:00,12.87,12.89,12.86,12.88,59801.0,9.6791,9.6942,9.6716,9.6867,59801.0
2019-08-09 11:15:00,12.89,12.9,12.87,12.88,44773.0,9.6942,9.7017,9.6791,9.6867,44773.0
2019-08-09 11:20:00,12.88,12.88,12.85,12.86,28329.0,9.6867,9.6867,9.6641,9.6716,28329.0
2019-08-09 11:25:00,12.86,12.87,12.83,12.83,93085.0,9.6716,9.6791,9.6491,9.6491,93085.0
2019-08-09 11:30:00,12.84,12.86,12.83,12.85,28513.0,9.6566,9.6716,9.6491,9.6641,28513.0
2019-08-09 11:35:00,12.84,12.86,12.83,12.86,52085.0,9.6566,9.6716,9.6491,9.6716,52085.0
2019-08-09 11:40:00,12.85,12.89,12.85,12.89,36675.0,9.6641,9.6942,9.6641,9.6942,36675.0
2019-08-09 11:45:00,12.89,12.93,12.88,12.93,21374.0,9.6942,9.7243,9.6867,9.7243,21374.0
2019-08-09 11:50:00,12.92,12.94,12.91,12.91,51010.0,9.7167,9.7318,9.7092,9.7092,51010.0
2019-08-09 11:55:00,12.91,12.92,12.9,12.91,25425.0,9.7092,9.7167,9.7017,9.7092,25425.0
2019-08-09 12:00:00,12.91,12.94,12.91,12.93,34664.0,9.7092,9.7318,9.7092,9.7243,34664.0
2019-08-09 12:05:00,12.94,12.94,12.91,12.93,29525.0,9.7318,9.7318,9.7092,9.7243,29525.0
2019-08-09 12:10:00,12.92,12.93,12.92,12.93,8065.0,9.7167,9.7243,9.7167,9.7243,8065.0
2019-08-09 12:15:00,12.93,12.93,12.9,12.9,36780.0,9.7243,9.7243,9.7017,9.7017,36780.0
2019-08-09 12:20:00,12.9,12.92,12.89,12.91,26119.0,9.7017,9.7167,9.6942,9.7092,26119.0
2019-08-09 12:25:00,12.91,12.91,12.89,12.89,14602.0,9.7092,9.7092,9.6942,9.6942,14602.0
2019-08-09 12:30:00,12.9,12.9,12.87,12.88,27849.0,9.7017,9.7017,9.6791,9.6867,27849.0
2019-08-09 12:35:00,12.88,12.89,12.85,12.87,30537.0,9.6867,9.6942,9.6641,9.6791,30537.0
2019-08-09 12:40:00,12.86,12.89,12.86,12.89,70719.0,9.6716,9.6942,9.6716,9.6942,70719.0
2019-08-09 12:45:00,12.88,12.9,12.87,12.9,16938.0,9.6867,9.7017,9.6791,9.7017,16938.0
2019-08-09 12:50:00,12.9,12.97,12.9,12.97,23158.0,9.7017,9.7544,9.7017,9.7544,23158.0
2019-08-09 12:55:00,12.98,12.98,12.93,12.93,35539.0,9.7619,9.7619,9.7243,9.7243,35539.0
2019-08-09 13:00:00,12.94,12.95,12.93,12.94,31296.0,9.7318,9.7393,9.7243,9.7318,31296.0
2019-08-09 13:05:00,12.94,12.96,12.93,12.94,36801.0,9.7318,9.7468,9.7243,9.7318,36801.0
2019-08-09 13:10:00,12.94,12.97,12.93,12.96,39468.0,9.7318,9.7544,9.7243,9.7468,39468.0
2019-08-09 13:15:00,12.96,12.98,12.95,12.96,19618.0,9.7468,9.7619,9.7393,9.7468,19618.0
2019-08-09 13:20:00,12.96,12.98,12.95,12.96,73569.0,9.7468,9.7619,9.7393,9.7468,73569.0
2019-08-09 13:25:00,12.96,12.98,12.96,12.98,21717.0,9.7468,9.7619,9.7468,9.7619,21717.0
2019-08-09 13:30:00,12.98,12.99,12.97,12.97,33215.0,9.7619,9.7694,9.7544,9.7544,33215.0
2019-08-09 13:35:00,12.98,12.98,12.96,12.98,23575.0,9.7619,9.7619,9.7468,9.7619,23575.0
2019-08-09 13:40:00,12.98,12.98,12.95,12.96,70192.0,9.7619,9.7619,9.7393,9.7468,70192.0
2019-08-09 13:45:00,12.97,12.98,12.96,12.98,39331.0,9.7544,9.7619,9.7468,9.7619,39331.0
2019-08-09 13:50:00,12.98,12.99,12.96,12.98,19279.0,9.7619,9.7694,9.7468,9.7619,19279.0
2019-08-09 13:55:00,12.98,12.99,12.96,12.96,26778.0,9.7619,9.7694,9.7468,9.7468,26778.0
2019-08-09 14:00:00,12.97,12.97,12.95,12.96,32495.0,9.7544,9.7544,9.7393,9.7468,32495.0
2019-08-09 14:05:00,12.96,12.98,12.95,12.95,53993.0,9.7468,9.7619,9.7393,9.7393,53993.0
2019-08-09 14:10:00,12.96,12.98,12.94,12.96,29746.0,9.7468,9.7619,9.7318,9.7468,29746.0
2019-08-09 14:15:00,12.97,12.98,12.96,12.98,26001.0,9.7544,9.7619,9.7468,9.7619,26001.0
2019-08-09 14:20:00,12.97,13.0,12.97,13.0,17949.0,9.7544,9.7769,9.7544,9.7769,17949.0
2019-08-09 14:25:00,13.0,13.02,12.99,13.01,47004.0,9.7769,9.792,9.7694,9.7844,47004.0
2019-08-09 14:30:00,13.0,13.01,12.98,12.99,117148.0,9.7769,9.7844,9.7619,9.7694,117148.0
2019-08-09 14:35:00,12.99,12.99,12.97,12.99,63073.0,9.7694,9.7694,9.7544,9.7694,63073.0
2019-08-09 14:40:00,12.99,12.99,12.97,12.99,78416.0,9.7694,9.7694,9.7544,9.7694,78416.0
2019-08-09 14:45:00,12.99,13.0,12.98,12.98,43673.0,9.7694,9.7769,9.7619,9.7619,43673.0
2019-08-09 14:50:00,12.99,12.99,12.97,12.99,35042.0,9.7694,9.7694,9.7544,9.7694,35042.0
2019-08-09 14:55:00,12.99,13.01,12.98,13.0,39345.0,9.7694,9.7844,9.7619,9.7769,39345.0
2019-08-09 15:00:00,13.0,13.03,12.99,13.03,59988.0,9.7769,9.7995,9.7694,9.7995,59988.0
2019-08-09 15:05:00,13.03,13.06,13.02,13.05,66155.0,9.7995,9.822,9.792,9.8145,66155.0
2019-08-09 15:10:00,13.05,13.06,13.03,13.05,70058.0,9.8145,9.822,9.7995,9.8145,70058.0
2019-08-09 15:15:00,13.05,13.05,13.02,13.04,43678.0,9.8145,9.8145,9.792,9.807,43678.0
2019-08-09 15:20:00,13.03,13.07,13.03,13.07,69470.0,9.7995,9.8296,9.7995,9.8296,69470.0
2019-08-09 15:25:00,13.07,13.08,13.05,13.07,67735.0,9.8296,9.8371,9.8145,9.8296,67735.0
2019-08-09 15:30:00,13.07,13.09,13.05,13.08,114712.0,9.8296,9.8446,9.8145,9.8371,114712.0
2019-08-09 15:35:00,13.09,13.1,13.07,13.08,167945.0,9.8446,9.8521,9.8296,9.8371,167945.0
2019-08-09 15:40:00,13.09,13.09,13.06,13.08,85837.0,9.8446,9.8446,9.822,9.8371,85837.0
2019-08-09 15:45:00,13.08,13.09,13.05,13.06,105267.0,9.8371,9.8446,9.8145,9.822,105267.0
2019-08-09 15:50:00,13.05,13.06,13.02,13.02,172127.0,9.8145,9.822,9.792,9.792,172127.0
2019-08-09 15:55:00,13.03,13.03,13.0,13.01,310725.0,9.7995,9.7995,9.7769,9.7844,310725.0
2019-08-12 09:30:00,12.84,12.84,12.72,12.81,152471.0,9.6566,9.6566,9.5663,9.634,152471.0
2019-08-12 09:35:00,12.82,12.84,12.73,12.76,105068.0,9.6415,9.6566,9.5739,9.5964,105068.0
2019-08-12 09:40:00,12.76,12.79,12.74,12.77,59288.0,9.5964,9.619,9.5814,9.6039,59288.0
2019-08-12 09:45:00,12.77,12.81,12.76,12.79,93431.0,9.6039,9.634,9.5964,9.619,93431.0
2019-08-12 09:50:00,12.79,12.84,12.78,12.78,88888.0,9.619,9.6566,9.6115,9.6115,88888.0
2019-08-12 09:55:00,12.79,12.81,12.78,12.81,35249.0,9.619,9.634,9.6115,9.634,35249.0
2019-08-12 10:00:00,12.8,12.83,12.8,12.81,37654.0,9.6265,9.6491,9.6265,9.634,37654.0
2019-08-12 10:05:00,12.8,12.83,12.79,12.81,55204.0,9.6265,9.6491,9.619,9.634,55204.0
2019-08-12 10:10:00,12.8,12.82,12.79,12.82,50932.0,9.6265,9.6415,9.619,9.6415,50932.0
2019-08-12 10:15:00,12.83,12.85,12.82,12.84,67237.0,9.6491,9.6641,9.6415,9.6566,67237.0
2019-08-12 10:20:00,12.84,12.88,12.84,12.88,41040.0,9.6566,9.6867,9.6566,9.6867,41040.0
2019-08-12 10:25:00,12.88,12.89,12.86,12.87,55191.0,9.6867,9.6942,9.6716,9.6791,55191.0
2019-08-12 10:30:00,12.87,12.89,12.85,12.86,48205.0,9.6791,9.6942,9.6641,9.6716,48205.0
2019-08-12 10:35:00,12.86,12.86,12.81,12.82,237743.0,9.6716,9.6716,9.634,9.6415,237743.0
2019-08-12 10:40:00,12.82,12.84,12.8,12.82,88954.0,9.6415,9.6566,9.6265,9.6415,88954.0
2019-08-12 10:45:00,12.83,12.83,12.81,12.83,32922.0,9.6491,9.6491,9.634,9.6491,32922.0
2019-08-12 10:50:00,12.82,12.85,12.82,12.85,28097.0,9.6415,9.6641,9.6415,9.6641,28097.0
2019-08-12 10:55:00,12.85,12.85,12.83,12.84,30927.0,9.6641,9.6641,9.6491,9.6566,30927.0
2019-08-12 11:00:00,12.83,12.85,12.81,12.84,57519.0,9.6491,9.6641,9.634,9.6566,57519.0
2019-08-12 11:05:00,12.84,12.84,12.82,12.83,52796.0,9.6566,9.6566,9.6415,9.6491,52796.0
2019-08-12 11:10:00,12.83,12.83,12.79,12.79,58770.0,9.6491,9.6491,9.619,9.619,58770.0
2019-08-12 11:15:00,12.79,12.81,12.79,12.8,34486.0,9.619,9.634,9.619,9.6265,34486.0
2019-08-12 11:20:00,12.81,12.81,12.78,12.79,36001.0,9.634,9.634,9.6115,9.619,36001.0
2019-08-12 11:25:00,12.79,12.8,12.78,12.79,33170.0,9.619,9.6265,9.6115,9.619,33170.0
2019-08-12 11:30:00,12.78,12.8,12.76,12.76,41773.0,9.6115,9.6265,9.5964,9.5964,41773.0
2019-08-12 11:35:00,12.77,12.78,12.75,12.77,83509.0,9.6039,9.6115,9.5889,9.6039,83509.0
2019-08-12 11:40:00,12.76,12.79,12.76,12.79,39070.0,9.5964,9.619,9.5964,9.619,39070.0
2019-08-12 11:45:00,12.79,12.8,12.78,12.79,28574.0,9.619,9.6265,9.6115,9.619,28574.0
2019-08-12 11:50:00,12.79,12.81,12.79,12.79,69228.0,9.619,9.634,9.619,9.619,69228.0
2019-08-12 11:55:00,12.79,12.8,12.75,12.77,47879.0,9.619,9.6265,9.5889,9.6039,47879.0
2019-08-12 12:00:00,12.77,12.77,12.75,12.75,36778.0,9.6039,9.6039,9.5889,9.5889,36778.0
2019-08-12 12:05:00,12.76,12.76,12.74,12.76,96356.0,9.5964,9.5964,9.5814,9.5964,96356.0
2019-08-12 12:10:00,12.76,12.77,12.75,12.75,22835.0,9.5964,9.6039,9.5889,9.5889,22835.0
2019-08-12 12:15:00,12.75,12.77,12.74,12.77,30269.0,9.5889,9.6039,9.5814,9.6039,30269.0
2019-08-12 12:20:00,12.77,12.78,12.76,12.76,25893.0,9.6039,9.6115,9.5964,9.5964,25893.0
2019-08-12 12:25:00,12.76,12.79,12.76,12.79,17949.0,9.5964,9.619,9.5964,9.619,17949.0
2019-08-12 12:30:00,12.79,12.8,12.77,12.78,41344.0,9.619,9.6265,9.6039,9.6115,41344.0
2019-08-12 12:35:00,12.78,12.79,12.77,12.78,38074.0,9.6115,9.619,9.6039,9.6115,38074.0
2019-08-12 12:40:00,12.78,12.78,12.75,12.76,68378.0,9.6115,9.6115,9.5889,9.5964,68378.0
2019-08-12 12:45:00,12.76,12.78,12.76,12.77,26164.0,9.5964,9.6115,9.5964,9.6039,26164.0
2019-08-12 12:50:00,12.77,12.79,12.76,12.77,47157.0,9.6039,9.619,9.5964,9.6039,47157.0
2019-08-12 12:55:00,12.77,12.79,12.76,12.78,28656.0,9.6039,9.619,9.5964,9.6115,28656.0
2019-08-12 13:00:00,12.77,12.78,12.76,12.76,28059.0,9.6039,9.6115,9.5964,9.5964,28059.0
2019-08-12 13:05:00,12.76,12.78,12.76,12.77,67103.0,9.5964,9.6115,9.5964,9.6039,67103.0
2019-08-12 13:10:00,12.77,12.78,12.76,12.77,19930.0,9.6039,9.6115,9.5964,9.6039,19930.0
2019-08-12 13:15:00,12.77,12.79,12.77,12.77,34465.0,9.6039,9.619,9.6039,9.6039,34465.0
2019-08-12 13:20:00,12.77,12.78,12.76,12.76,26073.0,9.6039,9.6115,9.5964,9.5964,26073.0
2019-08-12 13:25:00,12.77,12.79,12.76,12.77,37080.0,9.6039,9.619,9.5964,9.6039,37080.0
2019-08-12 13:30:00,12.78,12.79,12.77,12.79,21617.0,9.6115,9.619,9.6039,9.619,21617.0
2019-08-12 13:35:00,12.79,12.79,12.76,12.77,131240.0,9.619,9.619,9.5964,9.6039,131240.0
2019-08-12 13:40:00,12.76,12.78,12.74,12.75,86916.0,9.5964,9.6115,9.5814,9.5889,86916.0
2019-08-12 13:45:00,12.75,12.76,12.74,12.76,30678.0,9.5889,9.5964,9.5814,9.5964,30678.0
2019-08-12 13:50:00,12.75,12.79,12.75,12.78,53614.0,9.5889,9.619,9.5889,9.6115,53614.0
2019-08-12 13:55:00,12.78,12.79,12.77,12.79,31002.0,9.6115,9.619,9.6039,9.619,31002.0
2019-08-12 14:00:00,12.79,12.8,12.78,12.79,60221.0,9.619,9.6265,9.6115,9.619,60221.0
2019-08-12 14:05:00,12.79,12.8,12.78,12.79,48810.0,9.619,9.6265,9.6115,9.619,48810.0
2019-08-12 14:10:00,12.79,12.82,12.78,12.81,106962.0,9.619,9.6415,9.6115,9.634,106962.0
2019-08-12 14:15:00,12.81,12.81,12.79,12.79,33571.0,9.634,9.634,9.619,9.619,33571.0
2019-08-12 14:20:00,12.79,12.81,12.79,12.81,42552.0,9.619,9.634,9.619,9.634,42552.0
2019-08-12 14:25:00,12.81,12.81,12.79,12.81,30942.0,9.634,9.634,9.619,9.634,30942.0
2019-08-12 14:30:00,12.81,12.82,12.79,12.82,255330.0,9.634,9.6415,9.619,9.6415,255330.0
2019-08-12 14:35:00,12.82,12.82,12.79,12.8,149836.0,9.6415,9.6415,9.619,9.6265,149836.0
2019-08-12 14:40:00,12.81,12.81,12.75,12.77,64373.0,9.634,9.634,9.5889,9.6039,64373.0
2019-08-12 14:45:00,12.77,12.78,12.76,12.78,88750.0,9.6039,9.6115,9.5964,9.6115,88750.0
2019-08-12 14:50:00,12.78,12.79,12.77,12.77,65769.0,9.6115,9.619,9.6039,9.6039,65769.0
2019-08-12 14:55:00,12.77,12.77,12.75,12.76,59299.0,9.6039,9.6039,9.5889,9.5964,59299.0
2019-08-12 15:00:00,12.77,12.79,12.75,12.78,55855.0,9.6039,9.619,9.5889,9.6115,55855.0
2019-08-12 15:05:00,12.78,12.78,12.75,12.76,69648.0,9.6115,9.6115,9.5889,9.5964,69648.0
2019-08-12 15:10:00,12.76,12.77,12.75,12.76,29968.0,9.5964,9.6039,9.5889,9.5964,29968.0
2019-08-12 15:15:00,12.76,12.76,12.74,12.75,69425.0,9.5964,9.5964,9.5814,9.5889,69425.0
2019-08-12 15:20:00,12.74,12.75,12.73,12.74,76596.0,9.5814,9.5889,9.5739,9.5814,76596.0
2019-08-12 15:25:00,12.74,12.74,12.72,12.74,70649.0,9.5814,9.5814,9.5663,9.5814,70649.0
2019-08-12 15:30:00,12.74,12.75,12.71,12.71,131008.0,9.5814,9.5889,9.5588,9.5588,131008.0
2019-08-12 15:35:00,12.71,12.74,12.71,12.74,86557.0,9.5588,9.5814,9.5588,9.5814,86557.0
2019-08-12 15:40:00,12.74,12.75,12.73,12.75,83848.0,9.5814,9.5889,9.5739,9.5889,83848.0
2019-08-12 15:45:00,12.74,12.75,12.74,12.74,70568.0,9.5814,9.5889,9.5814,9.5814,70568.0
2019-08-12 15:50:00,12.74,12.75,12.73,12.75,137071.0,9.5814,9.5889,9.5739,9.5889,137071.0
2019-08-12 15:55:00,12.74,12.77,12.73,12.76,417277.0,9.5814,9.6039,9.5739,9.5964,417277.0
2019-08-13 09:30:00,12.69,12.73,12.64,12.73,136472.0,9.5438,9.5739,9.5062,9.5739,136472.0
2019-08-13 09:35:00,12.73,12.79,12.72,12.77,89892.0,9.5739,9.619,9.5663,9.6039,89892.0
2019-08-13 09:40:00,12.77,12.81,12.75,12.81,93460.0,9.6039,9.634,9.5889,9.634,93460.0
2019-08-13 09:45:00,12.82,12.98,12.8,12.96,224490.0,9.6415,9.7619,9.6265,9.7468,224490.0
2019-08-13 09:50:00,12.97,13.05,12.94,13.03,240368.0,9.7544,9.8145,9.7318,9.7995,240368.0
2019-08-13 09:55:00,13.03,13.08,13.0,13.06,121324.0,9.7995,9.8371,9.7769,9.822,121324.0
2019-08-13 10:00:00,13.06,13.07,12.99,13.01,95226.0,9.822,9.8296,9.7694,9.7844,95226.0
2019-08-13 10:05:00,13.01,13.03,13.0,13.01,144037.0,9.7844,9.7995,9.7769,9.7844,144037.0
2019-08-13 10:10:00,13.01,13.02,12.96,12.96,111681.0,9.7844,9.792,9.7468,9.7468,111681.0
2019-08-13 10:15:00,12.97,13.06,12.97,13.06,78660.0,9.7544,9.822,9.7544,9.822,78660.0
2019-08-13 10:20:00,13.06,13.07,13.04,13.06,94083.0,9.822,9.8296,9.807,9.822,94083.0
2019-08-13 10:25:00,13.06,13.11,13.06,13.1,135800.0,9.822,9.8596,9.822,9.8521,135800.0
2019-08-13 10:30:00,13.1,13.11,13.06,13.07,102940.0,9.8521,9.8596,9.822,9.8296,102940.0
2019-08-13 10:35:00,13.08,13.09,13.06,13.06,48611.0,9.8371,9.8446,9.822,9.822,48611.0
2019-08-13 10:40:00,13.06,13.07,12.99,13.0,66880.0,9.822,9.8296,9.7694,9.7769,66880.0
2019-08-13 10:45:00,13.0,13.03,13.0,13.01,93793.0,9.7769,9.7995,9.7769,9.7844,93793.0
2019-08-13 10:50:00,13.01,13.06,13.0,13.05,125077.0,9.7844,9.822,9.7769,9.8145,125077.0
2019-08-13 10:55:00,13.06,13.06,13.02,13.02,62722.0,9.822,9.822,9.792,9.792,62722.0
2019-08-13 11:00:00,13.03,13.03,12.98,12.99,55604.0,9.7995,9.7995,9.7619,9.7694,55604.0
2019-08-13 11:05:00,12.99,13.02,12.98,13.0,59309.0,9.7694,9.792,9.7619,9.7769,59309.0
2019-08-13 11:10:00,13.01,13.02,12.99,13.01,55466.0,9.7844,9.792,9.7694,9.7844,55466.0
2019-08-13 11:15:00,13.01,13.02,12.94,12.95,63713.0,9.7844,9.792,9.7318,9.7393,63713.0
2019-08-13 11:20:00,12.95,12.97,12.93,12.95,314376.0,9.7393,9.7544,9.7243,9.7393,314376.0
2019-08-13 11:25:00,12.95,12.97,12.94,12.95,80945.0,9.7393,9.7544,9.7318,9.7393,80945.0
2019-08-13 11:30:00,12.94,12.95,12.92,12.93,87564.0,9.7318,9.7393,9.7167,9.7243,87564.0
2019-08-13 11:35:00,12.93,12.99,12.92,12.98,38099.0,9.7243,9.7694,9.7167,9.7619,38099.0
2019-08-13 11:40:00,12.98,13.0,12.97,12.99,57797.0,9.7619,9.7769,9.7544,9.7694,57797.0
2019-08-13 11:45:00,12.99,13.0,12.97,13.0,37211.0,9.7694,9.7769,9.7544,9.7769,37211.0
2019-08-13 11:50:00,13.0,13.02,12.99,13.0,340683.0,9.7769,9.792,9.7694,9.7769,340683.0
2019-08-13 11:55:00,13.0,13.02,12.98,12.99,71349.0,9.7769,9.792,9.7619,9.7694,71349.0
2019-08-13 12:00:00,12.99,13.0,12.96,12.96,244358.0,9.7694,9.7769,9.7468,9.7468,244358.0
2019-08-13 12:05:00,12.96,12.97,12.95,12.96,25723.0,9.7468,9.7544,9.7393,9.7468,25723.0
2019-08-13 12:10:00,12.96,12.98,12.95,12.98,28232.0,9.7468,9.7619,9.7393,9.7619,28232.0
2019-08-13 12:15:00,12.98,13.0,12.98,12.99,36717.0,9.7619,9.7769,9.7619,9.7694,36717.0
2019-08-13 12:20:00,12.99,13.02,12.99,13.02,36678.0,9.7694,9.792,9.7694,9.792,36678.0
2019-08-13 12:25:00,13.02,13.02,12.99,13.0,90225.0,9.792,9.792,9.7694,9.7769,90225.0
2019-08-13 12:30:00,13.0,13.01,12.97,12.97,55754.0,9.7769,9.7844,9.7544,9.7544,55754.0
2019-08-13 12:35:00,12.97,12.98,12.96,12.97,90035.0,9.7544,9.7619,9.7468,9.7544,90035.0
2019-08-13 12:40:00,12.97,12.99,12.97,12.99,30821.0,9.7544,9.7694,9.7544,9.7694,30821.0
2019-08-13 12:45:00,12.98,13.0,12.98,12.98,19711.0,9.7619,9.7769,9.7619,9.7619,19711.0
2019-08-13 12:50:00,12.98,12.99,12.98,12.98,12882.0,9.7619,9.7694,9.7619,9.7619,12882.0
2019-08-13 12:55:00,12.98,12.98,12.96,12.98,25317.0,9.7619,9.7619,9.7468,9.7619,25317.0
2019-08-13 13:00:00,12.98,13.0,12.96,12.99,25124.0,9.7619,9.7769,9.7468,9.7694,25124.0
2019-08-13 13:05:00,12.99,13.01,12.98,13.01,28454.0,9.7694,9.7844,9.7619,9.7844,28454.0
2019-08-13 13:10:00,13.01,13.01,13.0,13.01,15681.0,9.7844,9.7844,9.7769,9.7844,15681.0
2019-08-13 13:15:00,13.01,13.02,12.95,12.96,118140.0,9.7844,9.792,9.7393,9.7468,118140.0
2019-08-13 13:20:00,12.96,12.97,12.93,12.95,81607.0,9.7468,9.7544,9.7243,9.7393,81607.0
2019-08-13 13:25:00,12.96,12.97,12.92,12.94,118928.0,9.7468,9.7544,9.7167,9.7318,118928.0
2019-08-13 13:30:00,12.94,12.95,12.93,12.94,53434.0,9.7318,9.7393,9.7243,9.7318,53434.0
2019-08-13 13:35:00,12.94,12.95,12.93,12.93,74781.0,9.7318,9.7393,9.7243,9.7243,74781.0
2019-08-13 13:40:00,12.93,12.94,12.91,12.94,76271.0,9.7243,9.7318,9.7092,9.7318,76271.0
2019-08-13 13:45:00,12.94,12.95,12.92,12.92,72643.0,9.7318,9.7393,9.7167,9.7167,72643.0
2019-08-13 13:50:00,12.93,12.93,12.92,12.92,16469.0,9.7243,9.7243,9.7167,9.7167,16469.0
2019-08-13 13:55:00,12.92,12.95,12.92,12.95,45090.0,9.7167,9.7393,9.7167,9.7393,45090.0
2019-08-13 14:00:00,12.95,12.96,12.94,12.96,62094.0,9.7393,9.7468,9.7318,9.7468,62094.0
2019-08-13 14:05:00,12.96,12.96,12.93,12.95,43832.0,9.7468,9.7468,9.7243,9.7393,43832.0
2019-08-13 14:10:00,12.95,12.96,12.94,12.95,23171.0,9.7393,9.7468,9.7318,9.7393,23171.0
2019-08-13 14:15:00,12.94,12.95,12.92,12.92,33420.0,9.7318,9.7393,9.7167,9.7167,33420.0
2019-08-13 14:20:00,12.93,12.94,12.91,12.91,38087.0,9.7243,9.7318,9.7092,9.7092,38087.0
2019-08-13 14:25:00,12.92,12.93,12.91,12.93,24778.0,9.7167,9.7243,9.7092,9.7243,24778.0
2019-08-13 14:30:00,12.93,12.94,12.92,12.94,30449.0,9.7243,9.7318,9.7167,9.7318,30449.0
2019-08-13 14:35:00,12.94,12.94,12.91,12.93,40652.0,9.7318,9.7318,9.7092,9.7243,40652.0
2019-08-13 14:40:00,12.93,12.94,12.92,12.92,36863.0,9.7243,9.7318,9.7167,9.7167,36863.0
2019-08-13 14:45:00,12.93,12.93,12.9,12.91,88005.0,9.7243,9.7243,9.7017,9.7092,88005.0
2019-08-13 14:50:00,12.91,12.91,12.89,12.9,108905.0,9.7092,9.7092,9.6942,9.7017,108905.0
2019-08-13 14:55:00,12.9,12.9,12.88,12.88,30933.0,9.7017,9.7017,9.6867,9.6867,30933.0
2019-08-13 15:00:00,12.88,12.9,12.87,12.89,54356.0,9.6867,9.7017,9.6791,9.6942,54356.0
2019-08-13 15:05:00,12.9,12.9,12.88,12.9,104843.0,9.7017,9.7017,9.6867,9.7017,104843.0
2019-08-13 15:10:00,12.9,12.91,12.88,12.9,63957.0,9.7017,9.7092,9.6867,9.7017,63957.0
2019-08-13 15:15:00,12.89,12.9,12.87,12.88,81581.0,9.6942,9.7017,9.6791,9.6867,81581.0
2019-08-13 15:20:00,12.88,12.89,12.87,12.88,57633.0,9.6867,9.6942,9.6791,9.6867,57633.0
2019-08-13 15:25:00,12.88,12.91,12.87,12.91,38958.0,9.6867,9.7092,9.6791,9.7092,38958.0
2019-08-13 15:30:00,12.9,12.91,12.87,12.88,107397.0,9.7017,9.7092,9.6791,9.6867,107397.0
2019-08-13 15:35:00,12.88,12.89,12.87,12.88,66565.0,9.6867,9.6942,9.6791,9.6867,66565.0
2019-08-13 15:40:00,12.88,12.9,12.87,12.89,121112.0,9.6867,9.7017,9.6791,9.6942,121112.0
2019-08-13 15:45:00,12.89,12.9,12.87,12.89,140526.0,9.6942,9.7017,9.6791,9.6942,140526.0
2019-08-13 15:50:00,12.9,12.93,12.88,12.93,126353.0,9.7017,9.7243,9.6867,9.7243,126353.0
2019-08-13 15:55:00,12.93,12.93,12.88,12.9,351485.0,9.7243,9.7243,9.6867,9.7017,351485.0
2019-08-14 09:30:00,12.57,12.69,12.45,12.5,361847.0,9.4535,9.5438,9.3633,9.4009,361847.0
2019-08-14 09:35:00,12.5,12.61,12.5,12.61,180647.0,9.4009,9.4836,9.4009,9.4836,180647.0
2019-08-14 09:40:00,12.61,12.62,12.56,12.62,79044.0,9.4836,9.4911,9.446,9.4911,79044.0
2019-08-14 09:45:00,12.61,12.63,12.57,12.58,140960.0,9.4836,9.4986,9.4535,9.461,140960.0
2019-08-14 09:50:00,12.57,12.64,12.57,12.63,84463.0,9.4535,9.5062,9.4535,9.4986,84463.0
2019-08-14 09:55:00,12.62,12.69,12.61,12.67,62501.0,9.4911,9.5438,9.4836,9.5287,62501.0
2019-08-14 10:00:00,12.66,12.67,12.64,12.65,89925.0,9.5212,9.5287,9.5062,9.5137,89925.0
2019-08-14 10:05:00,12.65,12.67,12.63,12.63,92779.0,9.5137,9.5287,9.4986,9.4986,92779.0
2019-08-14 10:10:00,12.63,12.63,12.58,12.59,51141.0,9.4986,9.4986,9.461,9.4686,51141.0
2019-08-14 10:15:00,12.58,12.6,12.57,12.59,56967.0,9.461,9.4761,9.4535,9.4686,56967.0
2019-08-14 10:20:00,12.59,12.59,12.56,12.58,63506.0,9.4686,9.4686,9.446,9.461,63506.0
2019-08-14 10:25:00,12.58,12.63,12.56,12.62,51179.0,9.461,9.4986,9.446,9.4911,51179.0
2019-08-14 10:30:00,12.63,12.64,12.61,12.63,50924.0,9.4986,9.5062,9.4836,9.4986,50924.0
2019-08-14 10:35:00,12.63,12.64,12.6,12.6,125682.0,9.4986,9.5062,9.4761,9.4761,125682.0
2019-08-14 10:40:00,12.6,12.64,12.6,12.63,50353.0,9.4761,9.5062,9.4761,9.4986,50353.0
2019-08-14 10:45:00,12.63,12.64,12.6,12.6,67189.0,9.4986,9.5062,9.4761,9.4761,67189.0
2019-08-14 10:50:00,12.6,12.61,12.55,12.56,62502.0,9.4761,9.4836,9.4385,9.446,62502.0
2019-08-14 10:55:00,12.56,12.57,12.51,12.52,62041.0,9.446,9.4535,9.4084,9.4159,62041.0
2019-08-14 11:00:00,12.51,12.53,12.5,12.51,57981.0,9.4084,9.4234,9.4009,9.4084,57981.0
2019-08-14 11:05:00,12.51,12.51,12.48,12.49,120076.0,9.4084,9.4084,9.3858,9.3934,120076.0
2019-08-14 11:10:00,12.48,12.49,12.47,12.47,31330.0,9.3858,9.3934,9.3783,9.3783,31330.0
2019-08-14 11:15:00,12.47,12.51,12.46,12.49,87552.0,9.3783,9.4084,9.3708,9.3934,87552.0
2019-08-14 11:20:00,12.49,12.51,12.49,12.51,51785.0,9.3934,9.4084,9.3934,9.4084,51785.0
2019-08-14 11:25:00,12.51,12.54,12.5,12.51,76723.0,9.4084,9.431,9.4009,9.4084,76723.0
2019-08-14 11:30:00,12.52,12.54,12.51,12.54,38264.0,9.4159,9.431,9.4084,9.431,38264.0
2019-08-14 11:35:00,12.54,12.54,12.51,12.52,97230.0,9.431,9.431,9.4084,9.4159,97230.0
2019-08-14 11:40:00,12.53,12.53,12.5,12.51,50057.0,9.4234,9.4234,9.4009,9.4084,50057.0
2019-08-14 11:45:00,12.51,12.51,12.48,12.51,105269.0,9.4084,9.4084,9.3858,9.4084,105269.0
2019-08-14 11:50:00,12.5,12.53,12.5,12.53,40454.0,9.4009,9.4234,9.4009,9.4234,40454.0
2019-08-14 11:55:00,12.53,12.54,12.51,12.54,54784.0,9.4234,9.431,9.4084,9.431,54784.0
2019-08-14 12:00:00,12.53,12.54,12.51,12.51,46525.0,9.4234,9.431,9.4084,9.4084,46525.0
2019-08-14 12:05:00,12.52,12.53,12.5,12.51,163548.0,9.4159,9.4234,9.4009,9.4084,163548.0
2019-08-14 12:10:00,12.51,12.54,12.51,12.54,62372.0,9.4084,9.431,9.4084,9.431,62372.0
2019-08-14 12:15:00,12.53,12.54,12.51,12.52,64882.0,9.4234,9.431,9.4084,9.4159,64882.0
2019-08-14 12:20:00,12.51,12.53,12.48,12.48,37619.0,9.4084,9.4234,9.3858,9.3858,37619.0
2019-08-14 12:25:00,12.48,12.49,12.46,12.46,73451.0,9.3858,9.3934,9.3708,9.3708,73451.0
2019-08-14 12:30:00,12.46,12.49,12.46,12.47,45405.0,9.3708,9.3934,9.3708,9.3783,45405.0
2019-08-14 12:35:00,12.48,12.48,12.44,12.45,90476.0,9.3858,9.3858,9.3558,9.3633,90476.0
2019-08-14 12:40:00,12.45,12.45,12.43,12.45,56068.0,9.3633,9.3633,9.3482,9.3633,56068.0
2019-08-14 12:45:00,12.45,12.45,12.41,12.42,45070.0,9.3633,9.3633,9.3332,9.3407,45070.0
2019-08-14 12:50:00,12.42,12.43,12.4,12.41,53253.0,9.3407,9.3482,9.3257,9.3332,53253.0
2019-08-14 12:55:00,12.4,12.42,12.39,12.4,57428.0,9.3257,9.3407,9.3182,9.3257,57428.0
2019-08-14 13:00:00,12.4,12.4,12.38,12.38,83857.0,9.3257,9.3257,9.3106,9.3106,83857.0
2019-08-14 13:05:00,12.38,12.39,12.36,12.36,96495.0,9.3106,9.3182,9.2956,9.2956,96495.0
2019-08-14 13:10:00,12.37,12.38,12.35,12.38,76774.0,9.3031,9.3106,9.2881,9.3106,76774.0
2019-08-14 13:15:00,12.37,12.37,12.33,12.34,93832.0,9.3031,9.3031,9.273,9.2805,93832.0
2019-08-14 13:20:00,12.34,12.37,12.33,12.37,55617.0,9.2805,9.3031,9.273,9.3031,55617.0
2019-08-14 13:25:00,12.37,12.43,12.36,12.41,73942.0,9.3031,9.3482,9.2956,9.3332,73942.0
2019-08-14 13:30:00,12.41,12.44,12.41,12.42,51462.0,9.3332,9.3558,9.3332,9.3407,51462.0
2019-08-14 13:35:00,12.42,12.45,12.42,12.44,136844.0,9.3407,9.3633,9.3407,9.3558,136844.0
2019-08-14 13:40:00,12.44,12.45,12.43,12.45,72953.0,9.3558,9.3633,9.3482,9.3633,72953.0
2019-08-14 13:45:00,12.44,12.46,12.43,12.45,145189.0,9.3558,9.3708,9.3482,9.3633,145189.0
2019-08-14 13:50:00,12.45,12.46,12.44,12.46,23041.0,9.3633,9.3708,9.3558,9.3708,23041.0
2019-08-14 13:55:00,12.46,12.47,12.45,12.46,25808.0,9.3708,9.3783,9.3633,9.3708,25808.0
2019-08-14 14:00:00,12.46,12.47,12.44,12.45,56533.0,9.3708,9.3783,9.3558,9.3633,56533.0
2019-08-14 14:05:00,12.45,12.47,12.44,12.44,118674.0,9.3633,9.3783,9.3558,9.3558,118674.0
2019-08-14 14:10:00,12.44,12.47,12.44,12.46,70890.0,9.3558,9.3783,9.3558,9.3708,70890.0
2019-08-14 14:15:00,12.46,12.48,12.46,12.46,38550.0,9.3708,9.3858,9.3708,9.3708,38550.0
2019-08-14 14:20:00,12.46,12.48,12.45,12.45,29695.0,9.3708,9.3858,9.3633,9.3633,29695.0
2019-08-14 14:25:00,12.46,12.47,12.45,12.46,51742.0,9.3708,9.3783,9.3633,9.3708,51742.0
2019-08-14 14:30:00,12.46,12.48,12.45,12.46,84756.0,9.3708,9.3858,9.3633,9.3708,84756.0
2019-08-14 14:35:00,12.46,12.46,12.44,12.45,32073.0,9.3708,9.3708,9.3558,9.3633,32073.0
2019-08-14 14:40:00,12.45,12.46,12.42,12.43,44176.0,9.3633,9.3708,9.3407,9.3482,44176.0
2019-08-14 14:45:00,12.43,12.46,12.43,12.45,43683.0,9.3482,9.3708,9.3482,9.3633,43683.0
2019-08-14 14:50:00,12.44,12.47,12.43,12.45,41712.0,9.3558,9.3783,9.3482,9.3633,41712.0
2019-08-14 14:55:00,12.46,12.47,12.45,12.46,33306.0,9.3708,9.3783,9.3633,9.3708,33306.0
2019-08-14 15:00:00,12.46,12.52,12.44,12.51,136682.0,9.3708,9.4159,9.3558,9.4084,136682.0
2019-08-14 15:05:00,12.51,12.52,12.49,12.5,107419.0,9.4084,9.4159,9.3934,9.4009,107419.0
2019-08-14 15:10:00,12.5,12.51,12.47,12.48,49786.0,9.4009,9.4084,9.3783,9.3858,49786.0
2019-08-14 15:15:00,12.47,12.48,12.45,12.46,57910.0,9.3783,9.3858,9.3633,9.3708,57910.0
2019-08-14 15:20:00,12.46,12.46,12.43,12.43,93363.0,9.3708,9.3708,9.3482,9.3482,93363.0
2019-08-14 15:25:00,12.44,12.53,12.43,12.5,165546.0,9.3558,9.4234,9.3482,9.4009,165546.0
2019-08-14 15:30:00,12.49,12.49,12.45,12.49,131706.0,9.3934,9.3934,9.3633,9.3934,131706.0
2019-08-14 15:35:00,12.49,12.5,12.46,12.47,141642.0,9.3934,9.4009,9.3708,9.3783,141642.0
2019-08-14 15:40:00,12.46,12.47,12.42,12.44,145295.0,9.3708,9.3783,9.3407,9.3558,145295.0
2019-08-14 15:45:00,12.44,12.51,12.44,12.47,736159.0,9.3558,9.4084,9.3558,9.3783,736159.0
2019-08-14 15:50:00,12.47,12.51,12.46,12.51,314063.0,9.3783,9.4084,9.3708,9.4084,314063.0
2019-08-14 15:55:00,12.5,12.51,12.43,12.45,499350.0,9.4009,9.4084,9.3482,9.3633,499350.0
2019-08-15 09:30:00,12.52,12.58,12.42,12.53,124571.0,9.4159,9.461,9.3407,9.4234,124571.0
2019-08-15 09:35:00,12.52,12.56,12.49,12.5,70205.0,9.4159,9.446,9.3934,9.4009,70205.0
2019-08-15 09:40:00,12.5,12.54,12.47,12.51,76376.0,9.4009,9.431,9.3783,9.4084,76376.0
2019-08-15 09:45:00,12.52,12.57,12.5,12.55,175380.0,9.4159,9.4535,9.4009,9.4385,175380.0
2019-08-15 09:50:00,12.55,12.56,12.5,12.54,181781.0,9.4385,9.446,9.4009,9.431,181781.0
2019-08-15 09:55:00,12.54,12.57,12.52,12.56,148146.0,9.431,9.4535,9.4159,9.446,148146.0
2019-08-15 10:00:00,12.56,12.57,12.53,12.54,92221.0,9.446,9.4535,9.4234,9.431,92221.0
2019-08-15 10:05:00,12.54,12.54,12.51,12.52,62289.0,9.431,9.431,9.4084,9.4159,62289.0
2019-08-15 10:10:00,12.52,12.56,12.51,12.53,56445.0,9.4159,9.446,9.4084,9.4234,56445.0
2019-08-15 10:15:00,12.52,12.53,12.46,12.47,208933.0,9.4159,9.4234,9.3708,9.3783,208933.0
2019-08-15 10:20:00,12.46,12.48,12.44,12.47,191875.0,9.3708,9.3858,9.3558,9.3783,191875.0
2019-08-15 10:25:00,12.47,12.48,12.44,12.44,190801.0,9.3783,9.3858,9.3558,9.3558,190801.0
2019-08-15 10:30:00,12.45,12.46,12.41,12.45,128060.0,9.3633,9.3708,9.3332,9.3633,128060.0
2019-08-15 10:35:00,12.45,12.47,12.45,12.46,64067.0,9.3633,9.3783,9.3633,9.3708,64067.0
2019-08-15 10:40:00,12.45,12.49,12.45,12.47,40343.0,9.3633,9.3934,9.3633,9.3783,40343.0
2019-08-15 10:45:00,12.47,12.48,12.43,12.43,98575.0,9.3783,9.3858,9.3482,9.3482,98575.0
2019-08-15 10:50:00,12.43,12.48,12.42,12.46,394875.0,9.3482,9.3858,9.3407,9.3708,394875.0
2019-08-15 10:55:00,12.46,12.47,12.43,12.43,98342.0,9.3708,9.3783,9.3482,9.3482,98342.0
2019-08-15 11:00:00,12.43,12.44,12.39,12.4,94948.0,9.3482,9.3558,9.3182,9.3257,94948.0
2019-08-15 11:05:00,12.39,12.4,12.38,12.39,74542.0,9.3182,9.3257,9.3106,9.3182,74542.0
2019-08-15 11:10:00,12.39,12.39,12.37,12.37,66773.0,9.3182,9.3182,9.3031,9.3031,66773.0
2019-08-15 11:15:00,12.37,12.38,12.36,12.38,64547.0,9.3031,9.3106,9.2956,9.3106,64547.0
2019-08-15 11:20:00,12.37,12.43,12.36,12.43,142639.0,9.3031,9.3482,9.2956,9.3482,142639.0
2019-08-15 11:25:00,12.43,12.45,12.41,12.45,122141.0,9.3482,9.3633,9.3332,9.3633,122141.0
2019-08-15 11:30:00,12.45,12.48,12.44,12.47,173363.0,9.3633,9.3858,9.3558,9.3783,173363.0
2019-08-15 11:35:00,12.47,12.49,12.46,12.49,91676.0,9.3783,9.3934,9.3708,9.3934,91676.0
2019-08-15 11:40:00,12.48,12.49,12.46,12.48,138600.0,9.3858,9.3934,9.3708,9.3858,138600.0
2019-08-15 11:45:00,12.48,12.49,12.46,12.47,145641.0,9.3858,9.3934,9.3708,9.3783,145641.0
2019-08-15 11:50:00,12.47,12.49,12.46,12.48,91110.0,9.3783,9.3934,9.3708,9.3858,91110.0
2019-08-15 11:55:00,12.48,12.5,12.47,12.49,66596.0,9.3858,9.4009,9.3783,9.3934,66596.0
2019-08-15 12:00:00,12.48,12.51,12.47,12.5,38852.0,9.3858,9.4084,9.3783,9.4009,38852.0
2019-08-15 12:05:00,12.5,12.52,12.5,12.51,40892.0,9.4009,9.4159,9.4009,9.4084,40892.0
2019-08-15 12:10:00,12.51,12.53,12.5,12.51,72464.0,9.4084,9.4234,9.4009,9.4084,72464.0
2019-08-15 12:15:00,12.51,12.52,12.5,12.51,26043.0,9.4084,9.4159,9.4009,9.4084,26043.0
2019-08-15 12:20:00,12.51,12.52,12.49,12.51,89173.0,9.4084,9.4159,9.3934,9.4084,89173.0
2019-08-15 12:25:00,12.51,12.52,12.49,12.5,55890.0,9.4084,9.4159,9.3934,9.4009,55890.0
2019-08-15 12:30:00,12.5,12.52,12.5,12.52,75368.0,9.4009,9.4159,9.4009,9.4159,75368.0
2019-08-15 12:35:00,12.52,12.53,12.5,12.52,42714.0,9.4159,9.4234,9.4009,9.4159,42714.0
2019-08-15 12:40:00,12.52,12.53,12.51,12.52,20945.0,9.4159,9.4234,9.4084,9.4159,20945.0
2019-08-15 12:45:00,12.52,12.52,12.5,12.51,26757.0,9.4159,9.4159,9.4009,9.4084,26757.0
2019-08-15 12:50:00,12.51,12.52,12.5,12.51,20937.0,9.4084,9.4159,9.4009,9.4084,20937.0
2019-08-15 12:55:00,12.51,12.52,12.5,12.51,53471.0,9.4084,9.4159,9.4009,9.4084,53471.0
2019-08-15 13:00:00,12.51,12.52,12.5,12.52,31072.0,9.4084,9.4159,9.4009,9.4159,31072.0
2019-08-15 13:05:00,12.51,12.51,12.5,12.5,28682.0,9.4084,9.4084,9.4009,9.4009,28682.0
2019-08-15 13:10:00,12.5,12.51,12.49,12.5,87540.0,9.4009,9.4084,9.3934,9.4009,87540.0
2019-08-15 13:15:00,12.5,12.51,12.49,12.51,30432.0,9.4009,9.4084,9.3934,9.4084,30432.0
2019-08-15 13:20:00,12.51,12.51,12.49,12.5,47636.0,9.4084,9.4084,9.3934,9.4009,47636.0
2019-08-15 13:25:00,12.5,12.5,12.47,12.49,79513.0,9.4009,9.4009,9.3783,9.3934,79513.0
2019-08-15 13:30:00,12.48,12.49,12.47,12.49,47505.0,9.3858,9.3934,9.3783,9.3934,47505.0
2019-08-15 13:35:00,12.49,12.49,12.46,12.47,93081.0,9.3934,9.3934,9.3708,9.3783,93081.0
2019-08-15 13:40:00,12.47,12.47,12.44,12.45,91149.0,9.3783,9.3783,9.3558,9.3633,91149.0
2019-08-15 13:45:00,12.45,12.46,12.42,12.44,35560.0,9.3633,9.3708,9.3407,9.3558,35560.0
2019-08-15 13:50:00,12.44,12.44,12.37,12.39,51280.0,9.3558,9.3558,9.3031,9.3182,51280.0
2019-08-15 13:55:00,12.39,12.4,12.36,12.38,268800.0,9.3182,9.3257,9.2956,9.3106,268800.0
2019-08-15 14:00:00,12.38,12.42,12.37,12.38,167027.0,9.3106,9.3407,9.3031,9.3106,167027.0
2019-08-15 14:05:00,12.38,12.4,12.38,12.38,52949.0,9.3106,9.3257,9.3106,9.3106,52949.0
2019-08-15 14:10:00,12.38,12.43,12.37,12.41,60590.0,9.3106,9.3482,9.3031,9.3332,60590.0
2019-08-15 14:15:00,12.4,12.41,12.38,12.39,84065.0,9.3257,9.3332,9.3106,9.3182,84065.0
2019-08-15 14:20:00,12.4,12.42,12.39,12.4,54238.0,9.3257,9.3407,9.3182,9.3257,54238.0
2019-08-15 14:25:00,12.41,12.45,12.4,12.44,186968.0,9.3332,9.3633,9.3257,9.3558,186968.0
2019-08-15 14:30:00,12.43,12.45,12.4,12.41,821562.0,9.3482,9.3633,9.3257,9.3332,821562.0
2019-08-15 14:35:00,12.41,12.42,12.39,12.42,397831.0,9.3332,9.3407,9.3182,9.3407,397831.0
2019-08-15 14:40:00,12.42,12.47,12.41,12.46,202918.0,9.3407,9.3783,9.3332,9.3708,202918.0
2019-08-15 14:45:00,12.46,12.48,12.45,12.46,101075.0,9.3708,9.3858,9.3633,9.3708,101075.0
2019-08-15 14:50:00,12.46,12.47,12.43,12.46,85140.0,9.3708,9.3783,9.3482,9.3708,85140.0
2019-08-15 14:55:00,12.46,12.47,12.45,12.45,50342.0,9.3708,9.3783,9.3633,9.3633,50342.0
2019-08-15 15:00:00,12.46,12.5,12.45,12.49,148556.0,9.3708,9.4009,9.3633,9.3934,148556.0
2019-08-15 15:05:00,12.49,12.51,12.47,12.49,74074.0,9.3934,9.4084,9.3783,9.3934,74074.0
2019-08-15 15:10:00,12.49,12.49,12.46,12.47,52307.0,9.3934,9.3934,9.3708,9.3783,52307.0
2019-08-15 15:15:00,12.47,12.48,12.45,12.46,90791.0,9.3783,9.3858,9.3633,9.3708,90791.0
2019-08-15 15:20:00,12.46,12.48,12.44,12.44,64208.0,9.3708,9.3858,9.3558,9.3558,64208.0
2019-08-15 15:25:00,12.45,12.46,12.42,12.44,109486.0,9.3633,9.3708,9.3407,9.3558,109486.0
2019-08-15 15:30:00,12.43,12.46,12.43,12.45,217277.0,9.3482,9.3708,9.3482,9.3633,217277.0
2019-08-15 15:35:00,12.45,12.46,12.43,12.44,95755.0,9.3633,9.3708,9.3482,9.3558,95755.0
2019-08-15 15:40:00,12.44,12.45,12.43,12.45,156162.0,9.3558,9.3633,9.3482,9.3633,156162.0
2019-08-15 15:45:00,12.44,12.45,12.43,12.45,247351.0,9.3558,9.3633,9.3482,9.3633,247351.0
2019-08-15 15:50:00,12.45,12.48,12.43,12.48,264290.0,9.3633,9.3858,9.3482,9.3858,264290.0
2019-08-15 15:55:00,12.47,12.48,12.41,12.42,910151.0,9.3783,9.3858,9.3332,9.3407,910151.0
2019-08-16 09:30:00,12.57,12.63,12.54,12.61,347256.0,9.4535,9.4986,9.431,9.4836,347256.0
2019-08-16 09:35:00,12.62,12.64,12.59,12.6,126513.0,9.4911,9.5062,9.4686,9.4761,126513.0
2019-08-16 09:40:00,12.6,12.63,12.58,12.61,87254.0,9.4761,9.4986,9.461,9.4836,87254.0
2019-08-16 09:45:00,12.62,12.63,12.59,12.61,29368.0,9.4911,9.4986,9.4686,9.4836,29368.0
2019-08-16 09:50:00,12.61,12.64,12.61,12.63,76024.0,9.4836,9.5062,9.4836,9.4986,76024.0
2019-08-16 09:55:00,12.63,12.64,12.61,12.63,138815.0,9.4986,9.5062,9.4836,9.4986,138815.0
2019-08-16 10:00:00,12.63,12.65,12.61,12.62,101039.0,9.4986,9.5137,9.4836,9.4911,101039.0
2019-08-16 10:05:00,12.61,12.64,12.59,12.64,49687.0,9.4836,9.5062,9.4686,9.5062,49687.0
2019-08-16 10:10:00,12.64,12.69,12.62,12.67,225902.0,9.5062,9.5438,9.4911,9.5287,225902.0
2019-08-16 10:15:00,12.67,12.67,12.64,12.64,94282.0,9.5287,9.5287,9.5062,9.5062,94282.0
2019-08-16 10:20:00,12.63,12.7,12.63,12.68,92428.0,9.4986,9.5513,9.4986,9.5363,92428.0
2019-08-16 10:25:00,12.68,12.69,12.66,12.67,35843.0,9.5363,9.5438,9.5212,9.5287,35843.0
2019-08-16 10:30:00,12.67,12.71,12.65,12.66,196696.0,9.5287,9.5588,9.5137,9.5212,196696.0
2019-08-16 10:35:00,12.67,12.73,12.67,12.72,223829.0,9.5287,9.5739,9.5287,9.5663,223829.0
2019-08-16 10:40:00,12.72,12.75,12.71,12.75,49777.0,9.5663,9.5889,9.5588,9.5889,49777.0
2019-08-16 10:45:00,12.74,12.78,12.74,12.77,67774.0,9.5814,9.6115,9.5814,9.6039,67774.0
2019-08-16 10:50:00,12.77,12.78,12.76,12.77,106055.0,9.6039,9.6115,9.5964,9.6039,106055.0
2019-08-16 10:55:00,12.77,12.8,12.76,12.79,67683.0,9.6039,9.6265,9.5964,9.619,67683.0
2019-08-16 11:00:00,12.79,12.79,12.77,12.78,48585.0,9.619,9.619,9.6039,9.6115,48585.0
2019-08-16 11:05:00,12.78,12.79,12.75,12.78,110266.0,9.6115,9.619,9.5889,9.6115,110266.0
2019-08-16 11:10:00,12.79,12.82,12.78,12.81,98484.0,9.619,9.6415,9.6115,9.634,98484.0
2019-08-16 11:15:00,12.81,12.82,12.79,12.8,72933.0,9.634,9.6415,9.619,9.6265,72933.0
2019-08-16 11:20:00,12.8,12.83,12.79,12.82,73752.0,9.6265,9.6491,9.619,9.6415,73752.0
2019-08-16 11:25:00,12.82,12.82,12.8,12.82,22013.0,9.6415,9.6415,9.6265,9.6415,22013.0
2019-08-16 11:30:00,12.81,12.83,12.8,12.83,32833.0,9.634,9.6491,9.6265,9.6491,32833.0
2019-08-16 11:35:00,12.83,12.85,12.82,12.84,74946.0,9.6491,9.6641,9.6415,9.6566,74946.0
2019-08-16 11:40:00,12.83,12.85,12.83,12.84,40518.0,9.6491,9.6641,9.6491,9.6566,40518.0
2019-08-16 11:45:00,12.84,12.86,12.83,12.85,66957.0,9.6566,9.6716,9.6491,9.6641,66957.0
2019-08-16 11:50:00,12.85,12.87,12.85,12.86,96043.0,9.6641,9.6791,9.6641,9.6716,96043.0
2019-08-16 11:55:00,12.86,12.86,12.84,12.85,60934.0,9.6716,9.6716,9.6566,9.6641,60934.0
2019-08-16 12:00:00,12.85,12.86,12.83,12.85,59867.0,9.6641,9.6716,9.6491,9.6641,59867.0
2019-08-16 12:05:00,12.85,12.88,12.84,12.87,78684.0,9.6641,9.6867,9.6566,9.6791,78684.0
2019-08-16 12:10:00,12.86,12.87,12.86,12.87,32252.0,9.6716,9.6791,9.6716,9.6791,32252.0
2019-08-16 12:15:00,12.87,12.87,12.85,12.85,78723.0,9.6791,9.6791,9.6641,9.6641,78723.0
2019-08-16 12:20:00,12.86,12.87,12.85,12.86,55383.0,9.6716,9.6791,9.6641,9.6716,55383.0
2019-08-16 12:25:00,12.86,12.86,12.84,12.85,28325.0,9.6716,9.6716,9.6566,9.6641,28325.0
2019-08-16 12:30:00,12.84,12.85,12.83,12.85,50626.0,9.6566,9.6641,9.6491,9.6641,50626.0
2019-08-16 12:35:00,12.85,12.85,12.83,12.84,70882.0,9.6641,9.6641,9.6491,9.6566,70882.0
2019-08-16 12:40:00,12.84,12.85,12.83,12.85,44648.0,9.6566,9.6641,9.6491,9.6641,44648.0
2019-08-16 12:45:00,12.86,12.86,12.85,12.86,51041.0,9.6716,9.6716,9.6641,9.6716,51041.0
2019-08-16 12:50:00,12.86,12.87,12.85,12.86,57115.0,9.6716,9.6791,9.6641,9.6716,57115.0
2019-08-16 12:55:00,12.86,12.86,12.85,12.86,30911.0,9.6716,9.6716,9.6641,9.6716,30911.0
2019-08-16 13:00:00,12.86,12.86,12.85,12.86,40208.0,9.6716,9.6716,9.6641,9.6716,40208.0
2019-08-16 13:05:00,12.86,12.87,12.85,12.87,38618.0,9.6716,9.6791,9.6641,9.6791,38618.0
2019-08-16 13:10:00,12.87,12.87,12.85,12.86,62014.0,9.6791,9.6791,9.6641,9.6716,62014.0
2019-08-16 13:15:00,12.86,12.86,12.85,12.86,13624.0,9.6716,9.6716,9.6641,9.6716,13624.0
2019-08-16 13:20:00,12.86,12.86,12.84,12.85,28352.0,9.6716,9.6716,9.6566,9.6641,28352.0
2019-08-16 13:25:00,12.85,12.87,12.84,12.87,153417.0,9.6641,9.6791,9.6566,9.6791,153417.0
2019-08-16 13:30:00,12.87,12.88,12.86,12.88,134086.0,9.6791,9.6867,9.6716,9.6867,134086.0
2019-08-16 13:35:00,12.87,12.88,12.86,12.87,54042.0,9.6791,9.6867,9.6716,9.6791,54042.0
2019-08-16 13:40:00,12.87,12.88,12.87,12.88,68954.0,9.6791,9.6867,9.6791,9.6867,68954.0
2019-08-16 13:45:00,12.88,12.88,12.87,12.88,85885.0,9.6867,9.6867,9.6791,9.6867,85885.0
2019-08-16 13:50:00,12.87,12.89,12.86,12.88,98437.0,9.6791,9.6942,9.6716,9.6867,98437.0
2019-08-16 13:55:00,12.88,12.89,12.87,12.88,114093.0,9.6867,9.6942,9.6791,9.6867,114093.0
2019-08-16 14:00:00,12.88,12.89,12.87,12.88,57138.0,9.6867,9.6942,9.6791,9.6867,57138.0
2019-08-16 14:05:00,12.87,12.89,12.87,12.89,40502.0,9.6791,9.6942,9.6791,9.6942,40502.0
2019-08-16 14:10:00,12.89,12.89,12.87,12.88,39709.0,9.6942,9.6942,9.6791,9.6867,39709.0
2019-08-16 14:15:00,12.88,12.88,12.86,12.87,35710.0,9.6867,9.6867,9.6716,9.6791,35710.0
2019-08-16 14:20:00,12.86,12.88,12.86,12.88,69126.0,9.6716,9.6867,9.6716,9.6867,69126.0
2019-08-16 14:25:00,12.88,12.88,12.87,12.88,42298.0,9.6867,9.6867,9.6791,9.6867,42298.0
2019-08-16 14:30:00,12.88,12.88,12.87,12.88,140220.0,9.6867,9.6867,9.6791,9.6867,140220.0
2019-08-16 14:35:00,12.88,12.89,12.87,12.88,152115.0,9.6867,9.6942,9.6791,9.6867,152115.0
2019-08-16 14:40:00,12.88,12.88,12.87,12.88,28483.0,9.6867,9.6867,9.6791,9.6867,28483.0
2019-08-16 14:45:00,12.88,12.89,12.87,12.88,77234.0,9.6867,9.6942,9.6791,9.6867,77234.0
2019-08-16 14:50:00,12.88,12.89,12.87,12.87,78375.0,9.6867,9.6942,9.6791,9.6791,78375.0
2019-08-16 14:55:00,12.87,12.88,12.86,12.87,24292.0,9.6791,9.6867,9.6716,9.6791,24292.0
2019-08-16 15:00:00,12.86,12.88,12.86,12.87,39158.0,9.6716,9.6867,9.6716,9.6791,39158.0
2019-08-16 15:05:00,12.88,12.89,12.87,12.88,72375.0,9.6867,9.6942,9.6791,9.6867,72375.0
2019-08-16 15:10:00,12.88,12.89,12.86,12.88,92938.0,9.6867,9.6942,9.6716,9.6867,92938.0
2019-08-16 15:15:00,12.89,12.9,12.88,12.9,75486.0,9.6942,9.7017,9.6867,9.7017,75486.0
2019-08-16 15:20:00,12.9,12.91,12.88,12.89,90549.0,9.7017,9.7092,9.6867,9.6942,90549.0
2019-08-16 15:25:00,12.88,12.9,12.88,12.9,112256.0,9.6867,9.7017,9.6867,9.7017,112256.0
2019-08-16 15:30:00,12.9,12.91,12.87,12.88,210504.0,9.7017,9.7092,9.6791,9.6867,210504.0
2019-08-16 15:35:00,12.88,12.9,12.86,12.89,291744.0,9.6867,9.7017,9.6716,9.6942,291744.0
2019-08-16 15:40:00,12.89,12.92,12.88,12.91,239321.0,9.6942,9.7167,9.6867,9.7092,239321.0
2019-08-16 15:45:00,12.91,12.91,12.89,12.9,161183.0,9.7092,9.7092,9.6942,9.7017,161183.0
2019-08-16 15:50:00,12.9,12.93,12.89,12.91,264021.0,9.7017,9.7243,9.6942,9.7092,264021.0
2019-08-16 15:55:00,12.92,12.94,12.91,12.93,999888.0,9.7167,9.7318,9.7092,9.7243,999888.0
2019-08-19 09:30:00,13.18,13.22,13.07,13.07,248752.0,9.9123,9.9424,9.8296,9.8296,248752.0
2019-08-19 09:35:00,13.07,13.1,13.04,13.05,83207.0,9.8296,9.8521,9.807,9.8145,83207.0
2019-08-19 09:40:00,13.05,13.13,13.04,13.13,186276.0,9.8145,9.8747,9.807,9.8747,186276.0
2019-08-19 09:45:00,13.13,13.16,13.11,13.13,124446.0,9.8747,9.8972,9.8596,9.8747,124446.0
2019-08-19 09:50:00,13.13,13.17,13.13,13.16,343798.0,9.8747,9.9048,9.8747,9.8972,343798.0
2019-08-19 09:55:00,13.16,13.19,13.15,13.17,307739.0,9.8972,9.9198,9.8897,9.9048,307739.0
2019-08-19 10:00:00,13.17,13.17,13.13,13.17,164198.0,9.9048,9.9048,9.8747,9.9048,164198.0
2019-08-19 10:05:00,13.16,13.17,13.12,13.13,141401.0,9.8972,9.9048,9.8672,9.8747,141401.0
2019-08-19 10:10:00,13.13,13.14,13.09,13.1,157085.0,9.8747,9.8822,9.8446,9.8521,157085.0
2019-08-19 10:15:00,13.09,13.11,13.05,13.07,135385.0,9.8446,9.8596,9.8145,9.8296,135385.0
2019-08-19 10:20:00,13.06,13.09,13.06,13.09,209964.0,9.822,9.8446,9.822,9.8446,209964.0
2019-08-19 10:25:00,13.1,13.13,13.09,13.11,78911.0,9.8521,9.8747,9.8446,9.8596,78911.0
2019-08-19 10:30:00,13.11,13.12,13.09,13.09,27559.0,9.8596,9.8672,9.8446,9.8446,27559.0
2019-08-19 10:35:00,13.09,13.11,13.08,13.1,139319.0,9.8446,9.8596,9.8371,9.8521,139319.0
2019-08-19 10:40:00,13.1,13.1,13.07,13.07,48185.0,9.8521,9.8521,9.8296,9.8296,48185.0
2019-08-19 10:45:00,13.07,13.09,13.06,13.07,89148.0,9.8296,9.8446,9.822,9.8296,89148.0
2019-08-19 10:50:00,13.08,13.08,13.05,13.08,41443.0,9.8371,9.8371,9.8145,9.8371,41443.0
2019-08-19 10:55:00,13.08,13.08,13.04,13.04,29287.0,9.8371,9.8371,9.807,9.807,29287.0
2019-08-19 11:00:00,13.05,13.08,13.05,13.07,53973.0,9.8145,9.8371,9.8145,9.8296,53973.0
2019-08-19 11:05:00,13.07,13.07,13.04,13.04,35590.0,9.8296,9.8296,9.807,9.807,35590.0
2019-08-19 11:10:00,13.05,13.06,13.03,13.05,42371.0,9.8145,9.822,9.7995,9.8145,42371.0
2019-08-19 11:15:00,13.05,13.07,13.03,13.07,59520.0,9.8145,9.8296,9.7995,9.8296,59520.0
2019-08-19 11:20:00,13.07,13.09,13.05,13.05,37532.0,9.8296,9.8446,9.8145,9.8145,37532.0
2019-08-19 11:25:00,13.06,13.08,13.05,13.08,28928.0,9.822,9.8371,9.8145,9.8371,28928.0
2019-08-19 11:30:00,13.08,13.1,13.06,13.09,74735.0,9.8371,9.8521,9.822,9.8446,74735.0
2019-08-19 11:35:00,13.09,13.1,13.07,13.08,48257.0,9.8446,9.8521,9.8296,9.8371,48257.0
2019-08-19 11:40:00,13.08,13.08,13.04,13.06,42003.0,9.8371,9.8371,9.807,9.822,42003.0
2019-08-19 11:45:00,13.06,13.06,13.04,13.06,58773.0,9.822,9.822,9.807,9.822,58773.0
2019-08-19 11:50:00,13.06,13.07,13.05,13.06,40901.0,9.822,9.8296,9.8145,9.822,40901.0
2019-08-19 11:55:00,13.06,13.07,13.05,13.06,33933.0,9.822,9.8296,9.8145,9.822,33933.0
2019-08-19 12:00:00,13.06,13.08,13.05,13.08,52670.0,9.822,9.8371,9.8145,9.8371,52670.0
2019-08-19 12:05:00,13.08,13.09,13.06,13.09,37794.0,9.8371,9.8446,9.822,9.8446,37794.0
2019-08-19 12:10:00,13.08,13.08,13.06,13.06,114621.0,9.8371,9.8371,9.822,9.822,114621.0
2019-08-19 12:15:00,13.06,13.07,13.05,13.06,28197.0,9.822,9.8296,9.8145,9.822,28197.0
2019-08-19 12:20:00,13.06,13.06,13.04,13.06,50115.0,9.822,9.822,9.807,9.822,50115.0
2019-08-19 12:25:00,13.06,13.06,13.05,13.06,16913.0,9.822,9.822,9.8145,9.822,16913.0
2019-08-19 12:30:00,13.06,13.06,13.03,13.04,82824.0,9.822,9.822,9.7995,9.807,82824.0
2019-08-19 12:35:00,13.05,13.05,13.04,13.05,26149.0,9.8145,9.8145,9.807,9.8145,26149.0
2019-08-19 12:40:00,13.04,13.07,13.04,13.07,41177.0,9.807,9.8296,9.807,9.8296,41177.0
2019-08-19 12:45:00,13.07,13.09,13.06,13.07,45609.0,9.8296,9.8446,9.822,9.8296,45609.0
2019-08-19 12:50:00,13.08,13.1,13.08,13.08,52180.0,9.8371,9.8521,9.8371,9.8371,52180.0
2019-08-19 12:55:00,13.09,13.09,13.07,13.08,32990.0,9.8446,9.8446,9.8296,9.8371,32990.0
2019-08-19 13:00:00,13.08,13.09,13.07,13.09,24422.0,9.8371,9.8446,9.8296,9.8446,24422.0
2019-08-19 13:05:00,13.09,13.1,13.08,13.1,43095.0,9.8446,9.8521,9.8371,9.8521,43095.0
2019-08-19 13:10:00,13.1,13.1,13.09,13.1,19872.0,9.8521,9.8521,9.8446,9.8521,19872.0
2019-08-19 13:15:00,13.1,13.12,13.09,13.11,37201.0,9.8521,9.8672,9.8446,9.8596,37201.0
2019-08-19 13:20:00,13.12,13.13,13.1,13.12,56158.0,9.8672,9.8747,9.8521,9.8672,56158.0
2019-08-19 13:25:00,13.11,13.12,13.1,13.1,39814.0,9.8596,9.8672,9.8521,9.8521,39814.0
2019-08-19 13:30:00,13.1,13.11,13.09,13.1,49192.0,9.8521,9.8596,9.8446,9.8521,49192.0
2019-08-19 13:35:00,13.1,13.1,13.08,13.09,46381.0,9.8521,9.8521,9.8371,9.8446,46381.0
2019-08-19 13:40:00,13.09,13.1,13.08,13.09,78256.0,9.8446,9.8521,9.8371,9.8446,78256.0
2019-08-19 13:45:00,13.09,13.1,13.08,13.1,30554.0,9.8446,9.8521,9.8371,9.8521,30554.0
2019-08-19 13:50:00,13.1,13.1,13.08,13.08,75552.0,9.8521,9.8521,9.8371,9.8371,75552.0
2019-08-19 13:55:00,13.08,13.09,13.07,13.08,38398.0,9.8371,9.8446,9.8296,9.8371,38398.0
2019-08-19 14:00:00,13.08,13.11,13.07,13.11,64263.0,9.8371,9.8596,9.8296,9.8596,64263.0
2019-08-19 14:05:00,13.11,13.11,13.1,13.11,30750.0,9.8596,9.8596,9.8521,9.8596,30750.0
2019-08-19 14:10:00,13.11,13.12,13.09,13.11,108492.0,9.8596,9.8672,9.8446,9.8596,108492.0
2019-08-19 14:15:00,13.11,13.14,13.1,13.14,75664.0,9.8596,9.8822,9.8521,9.8822,75664.0
2019-08-19 14:20:00,13.13,13.15,13.12,13.13,132600.0,9.8747,9.8897,9.8672,9.8747,132600.0
2019-08-19 14:25:00,13.12,13.15,13.12,13.13,101290.0,9.8672,9.8897,9.8672,9.8747,101290.0
2019-08-19 14:30:00,13.13,13.14,13.12,13.13,98184.0,9.8747,9.8822,9.8672,9.8747,98184.0
2019-08-19 14:35:00,13.13,13.14,13.1,13.11,46985.0,9.8747,9.8822,9.8521,9.8596,46985.0
2019-08-19 14:40:00,13.11,13.14,13.11,13.13,68169.0,9.8596,9.8822,9.8596,9.8747,68169.0
2019-08-19 14:45:00,13.13,13.14,13.12,13.13,89598.0,9.8747,9.8822,9.8672,9.8747,89598.0
2019-08-19 14:50:00,13.13,13.15,13.13,13.14,101723.0,9.8747,9.8897,9.8747,9.8822,101723.0
2019-08-19 14:55:00,13.14,13.15,13.13,13.13,128242.0,9.8822,9.8897,9.8747,9.8747,128242.0
2019-08-19 15:00:00,13.14,13.15,13.12,13.13,163404.0,9.8822,9.8897,9.8672,9.8747,163404.0
2019-08-19 15:05:00,13.13,13.14,13.12,13.13,56934.0,9.8747,9.8822,9.8672,9.8747,56934.0
2019-08-19 15:10:00,13.13,13.13,13.1,13.12,189167.0,9.8747,9.8747,9.8521,9.8672,189167.0
2019-08-19 15:15:00,13.12,13.12,13.1,13.11,98745.0,9.8672,9.8672,9.8521,9.8596,98745.0
2019-08-19 15:20:00,13.11,13.11,13.09,13.1,180582.0,9.8596,9.8596,9.8446,9.8521,180582.0
2019-08-19 15:25:00,13.1,13.11,13.09,13.11,145115.0,9.8521,9.8596,9.8446,9.8596,145115.0
2019-08-19 15:30:00,13.11,13.12,13.1,13.12,81292.0,9.8596,9.8672,9.8521,9.8672,81292.0
2019-08-19 15:35:00,13.12,13.13,13.11,13.12,120083.0,9.8672,9.8747,9.8596,9.8672,120083.0
2019-08-19 15:40:00,13.13,13.13,13.11,13.12,252068.0,9.8747,9.8747,9.8596,9.8672,252068.0
2019-08-19 15:45:00,13.12,13.13,13.1,13.12,195121.0,9.8672,9.8747,9.8521,9.8672,195121.0
2019-08-19 15:50:00,13.12,13.12,13.1,13.1,130811.0,9.8672,9.8672,9.8521,9.8521,130811.0
2019-08-19 15:55:00,13.1,13.12,13.1,13.1,608020.0,9.8521,9.8672,9.8521,9.8521,608020.0
2019-08-20 09:30:00,12.97,13.0,12.89,12.92,162905.0,9.7544,9.7769,9.6942,9.7167,162905.0
2019-08-20 09:35:00,12.93,12.93,12.9,12.92,103640.0,9.7243,9.7243,9.7017,9.7167,103640.0
2019-08-20 09:40:00,12.92,12.92,12.89,12.91,90800.0,9.7167,9.7167,9.6942,9.7092,90800.0
2019-08-20 09:45:00,12.91,12.93,12.87,12.88,140122.0,9.7092,9.7243,9.6791,9.6867,140122.0
2019-08-20 09:50:00,12.88,12.91,12.86,12.91,119532.0,9.6867,9.7092,9.6716,9.7092,119532.0
2019-08-20 09:55:00,12.91,12.92,12.88,12.9,83827.0,9.7092,9.7167,9.6867,9.7017,83827.0
2019-08-20 10:00:00,12.9,12.92,12.89,12.92,70245.0,9.7017,9.7167,9.6942,9.7167,70245.0
2019-08-20 10:05:00,12.92,12.96,12.91,12.94,64841.0,9.7167,9.7468,9.7092,9.7318,64841.0
2019-08-20 10:10:00,12.94,12.95,12.9,12.91,117055.0,9.7318,9.7393,9.7017,9.7092,117055.0
2019-08-20 10:15:00,12.91,12.91,12.87,12.88,75561.0,9.7092,9.7092,9.6791,9.6867,75561.0
2019-08-20 10:20:00,12.88,12.89,12.87,12.88,37881.0,9.6867,9.6942,9.6791,9.6867,37881.0
2019-08-20 10:25:00,12.88,12.9,12.87,12.88,25132.0,9.6867,9.7017,9.6791,9.6867,25132.0
2019-08-20 10:30:00,12.88,12.89,12.85,12.86,74399.0,9.6867,9.6942,9.6641,9.6716,74399.0
2019-08-20 10:35:00,12.87,12.88,12.85,12.88,80087.0,9.6791,9.6867,9.6641,9.6867,80087.0
2019-08-20 10:40:00,12.88,12.9,12.87,12.9,101488.0,9.6867,9.7017,9.6791,9.7017,101488.0
2019-08-20 10:45:00,12.9,12.9,12.89,12.9,35394.0,9.7017,9.7017,9.6942,9.7017,35394.0
2019-08-20 10:50:00,12.9,12.94,12.89,12.93,109312.0,9.7017,9.7318,9.6942,9.7243,109312.0
2019-08-20 10:55:00,12.93,12.94,12.92,12.93,210260.0,9.7243,9.7318,9.7167,9.7243,210260.0
2019-08-20 11:00:00,12.94,12.94,12.91,12.93,111580.0,9.7318,9.7318,9.7092,9.7243,111580.0
2019-08-20 11:05:00,12.93,12.94,12.9,12.91,71663.0,9.7243,9.7318,9.7017,9.7092,71663.0
2019-08-20 11:10:00,12.91,12.93,12.9,12.92,64708.0,9.7092,9.7243,9.7017,9.7167,64708.0
2019-08-20 11:15:00,12.93,12.94,12.91,12.93,87283.0,9.7243,9.7318,9.7092,9.7243,87283.0
2019-08-20 11:20:00,12.93,12.95,12.92,12.93,122518.0,9.7243,9.7393,9.7167,9.7243,122518.0
2019-08-20 11:25:00,12.93,12.94,12.92,12.93,29575.0,9.7243,9.7318,9.7167,9.7243,29575.0
2019-08-20 11:30:00,12.94,12.94,12.91,12.93,62792.0,9.7318,9.7318,9.7092,9.7243,62792.0
2019-08-20 11:35:00,12.93,12.93,12.89,12.9,14302.0,9.7243,9.7243,9.6942,9.7017,14302.0
2019-08-20 11:40:00,12.89,12.91,12.89,12.9,40286.0,9.6942,9.7092,9.6942,9.7017,40286.0
2019-08-20 11:45:00,12.89,12.91,12.89,12.9,158257.0,9.6942,9.7092,9.6942,9.7017,158257.0
2019-08-20 11:50:00,12.9,12.9,12.88,12.9,90471.0,9.7017,9.7017,9.6867,9.7017,90471.0
2019-08-20 11:55:00,12.89,12.91,12.89,12.9,28045.0,9.6942,9.7092,9.6942,9.7017,28045.0
2019-08-20 12:00:00,12.9,12.91,12.89,12.9,23341.0,9.7017,9.7092,9.6942,9.7017,23341.0
2019-08-20 12:05:00,12.89,12.91,12.88,12.9,48361.0,9.6942,9.7092,9.6867,9.7017,48361.0
2019-08-20 12:10:00,12.9,12.91,12.89,12.91,18114.0,9.7017,9.7092,9.6942,9.7092,18114.0
2019-08-20 12:15:00,12.91,12.91,12.89,12.9,20129.0,9.7092,9.7092,9.6942,9.7017,20129.0
2019-08-20 12:20:00,12.91,12.92,12.9,12.9,59609.0,9.7092,9.7167,9.7017,9.7017,59609.0
2019-08-20 12:25:00,12.91,12.91,12.89,12.9,30193.0,9.7092,9.7092,9.6942,9.7017,30193.0
2019-08-20 12:30:00,12.9,12.9,12.88,12.88,40778.0,9.7017,9.7017,9.6867,9.6867,40778.0
2019-08-20 12:35:00,12.88,12.89,12.87,12.88,26403.0,9.6867,9.6942,9.6791,9.6867,26403.0
2019-08-20 12:40:00,12.87,12.88,12.87,12.88,39026.0,9.6791,9.6867,9.6791,9.6867,39026.0
2019-08-20 12:45:00,12.88,12.89,12.87,12.88,192710.0,9.6867,9.6942,9.6791,9.6867,192710.0
2019-08-20 12:50:00,12.88,12.89,12.87,12.87,20708.0,9.6867,9.6942,9.6791,9.6791,20708.0
2019-08-20 12:55:00,12.88,12.89,12.87,12.87,28948.0,9.6867,9.6942,9.6791,9.6791,28948.0
2019-08-20 13:00:00,12.88,12.89,12.87,12.88,18749.0,9.6867,9.6942,9.6791,9.6867,18749.0
2019-08-20 13:05:00,12.88,12.89,12.87,12.88,10453.0,9.6867,9.6942,9.6791,9.6867,10453.0
2019-08-20 13:10:00,12.88,12.91,12.88,12.91,39071.0,9.6867,9.7092,9.6867,9.7092,39071.0
2019-08-20 13:15:00,12.9,12.91,12.89,12.9,23697.0,9.7017,9.7092,9.6942,9.7017,23697.0
2019-08-20 13:20:00,12.89,12.9,12.88,12.88,24108.0,9.6942,9.7017,9.6867,9.6867,24108.0
2019-08-20 13:25:00,12.89,12.89,12.87,12.88,6643.0,9.6942,9.6942,9.6791,9.6867,6643.0
2019-08-20 13:30:00,12.88,12.88,12.85,12.85,25262.0,9.6867,9.6867,9.6641,9.6641,25262.0
2019-08-20 13:35:00,12.86,12.86,12.84,12.84,24432.0,9.6716,9.6716,9.6566,9.6566,24432.0
2019-08-20 13:40:00,12.85,12.86,12.84,12.86,42856.0,9.6641,9.6716,9.6566,9.6716,42856.0
2019-08-20 13:45:00,12.86,12.86,12.84,12.84,26035.0,9.6716,9.6716,9.6566,9.6566,26035.0
2019-08-20 13:50:00,12.84,12.86,12.83,12.86,63161.0,9.6566,9.6716,9.6491,9.6716,63161.0
2019-08-20 13:55:00,12.85,12.87,12.84,12.87,57272.0,9.6641,9.6791,9.6566,9.6791,57272.0
2019-08-20 14:00:00,12.87,12.87,12.86,12.87,11009.0,9.6791,9.6791,9.6716,9.6791,11009.0
2019-08-20 14:05:00,12.87,12.88,12.86,12.86,62618.0,9.6791,9.6867,9.6716,9.6716,62618.0
2019-08-20 14:10:00,12.87,12.87,12.85,12.86,32578.0,9.6791,9.6791,9.6641,9.6716,32578.0
2019-08-20 14:15:00,12.86,12.88,12.85,12.88,91910.0,9.6716,9.6867,9.6641,9.6867,91910.0
2019-08-20 14:20:00,12.87,12.88,12.85,12.85,99961.0,9.6791,9.6867,9.6641,9.6641,99961.0
2019-08-20 14:25:00,12.85,12.85,12.84,12.84,35398.0,9.6641,9.6641,9.6566,9.6566,35398.0
2019-08-20 14:30:00,12.84,12.85,12.83,12.84,73031.0,9.6566,9.6641,9.6491,9.6566,73031.0
2019-08-20 14:35:00,12.85,12.87,12.84,12.86,66229.0,9.6641,9.6791,9.6566,9.6716,66229.0
2019-08-20 14:40:00,12.86,12.86,12.85,12.85,24964.0,9.6716,9.6716,9.6641,9.6641,24964.0
2019-08-20 14:45:00,12.85,12.88,12.85,12.87,101706.0,9.6641,9.6867,9.6641,9.6791,101706.0
2019-08-20 14:50:00,12.87,12.87,12.85,12.87,102307.0,9.6791,9.6791,9.6641,9.6791,102307.0
2019-08-20 14:55:00,12.86,12.89,12.86,12.87,82039.0,9.6716,9.6942,9.6716,9.6791,82039.0
2019-08-20 15:00:00,12.87,12.87,12.84,12.84,90026.0,9.6791,9.6791,9.6566,9.6566,90026.0
2019-08-20 15:05:00,12.84,12.85,12.83,12.85,92617.0,9.6566,9.6641,9.6491,9.6641,92617.0
2019-08-20 15:10:00,12.85,12.85,12.84,12.84,121905.0,9.6641,9.6641,9.6566,9.6566,121905.0
2019-08-20 15:15:00,12.84,12.85,12.82,12.84,99262.0,9.6566,9.6641,9.6415,9.6566,99262.0
2019-08-20 15:20:00,12.84,12.86,12.83,12.86,118083.0,9.6566,9.6716,9.6491,9.6716,118083.0
2019-08-20 15:25:00,12.85,12.88,12.84,12.88,95983.0,9.6641,9.6867,9.6566,9.6867,95983.0
2019-08-20 15:30:00,12.88,12.9,12.87,12.9,236885.0,9.6867,9.7017,9.6791,9.7017,236885.0
2019-08-20 15:35:00,12.9,12.93,12.89,12.93,365141.0,9.7017,9.7243,9.6942,9.7243,365141.0
2019-08-20 15:40:00,12.93,12.95,12.92,12.95,497445.0,9.7243,9.7393,9.7167,9.7393,497445.0
2019-08-20 15:45:00,12.95,12.95,12.93,12.94,213167.0,9.7393,9.7393,9.7243,9.7318,213167.0
2019-08-20 15:50:00,12.94,12.96,12.92,12.94,556857.0,9.7318,9.7468,9.7167,9.7318,556857.0
2019-08-20 15:55:00,12.93,12.94,12.89,12.91,694762.0,9.7243,9.7318,9.6942,9.7092,694762.0
2019-08-21 09:30:00,13.01,13.08,12.98,13.01,152954.0,9.7844,9.8371,9.7619,9.7844,152954.0
2019-08-21 09:35:00,13.01,13.03,12.96,12.97,79842.0,9.7844,9.7995,9.7468,9.7544,79842.0
2019-08-21 09:40:00,12.96,13.02,12.95,13.02,46277.0,9.7468,9.792,9.7393,9.792,46277.0
2019-08-21 09:45:00,13.02,13.03,13.0,13.02,59111.0,9.792,9.7995,9.7769,9.792,59111.0
2019-08-21 09:50:00,13.02,13.03,13.0,13.01,47556.0,9.792,9.7995,9.7769,9.7844,47556.0
2019-08-21 09:55:00,13.0,13.02,12.98,12.99,48853.0,9.7769,9.792,9.7619,9.7694,48853.0
2019-08-21 10:00:00,12.99,13.0,12.95,12.96,127590.0,9.7694,9.7769,9.7393,9.7468,127590.0
2019-08-21 10:05:00,12.96,12.96,12.93,12.94,51551.0,9.7468,9.7468,9.7243,9.7318,51551.0
2019-08-21 10:10:00,12.93,12.94,12.9,12.91,99980.0,9.7243,9.7318,9.7017,9.7092,99980.0
2019-08-21 10:15:00,12.91,12.92,12.9,12.91,37301.0,9.7092,9.7167,9.7017,9.7092,37301.0
2019-08-21 10:20:00,12.91,12.93,12.9,12.91,66182.0,9.7092,9.7243,9.7017,9.7092,66182.0
2019-08-21 10:25:00,12.91,12.92,12.89,12.9,39046.0,9.7092,9.7167,9.6942,9.7017,39046.0
2019-08-21 10:30:00,12.89,12.91,12.88,12.88,84785.0,9.6942,9.7092,9.6867,9.6867,84785.0
2019-08-21 10:35:00,12.88,12.89,12.86,12.87,77405.0,9.6867,9.6942,9.6716,9.6791,77405.0
2019-08-21 10:40:00,12.87,12.89,12.86,12.87,32751.0,9.6791,9.6942,9.6716,9.6791,32751.0
2019-08-21 10:45:00,12.87,12.89,12.87,12.88,54685.0,9.6791,9.6942,9.6791,9.6867,54685.0
2019-08-21 10:50:00,12.88,12.91,12.88,12.9,42435.0,9.6867,9.7092,9.6867,9.7017,42435.0
2019-08-21 10:55:00,12.89,12.9,12.88,12.9,18274.0,9.6942,9.7017,9.6867,9.7017,18274.0
2019-08-21 11:00:00,12.9,12.9,12.88,12.88,28041.0,9.7017,9.7017,9.6867,9.6867,28041.0
2019-08-21 11:05:00,12.89,12.91,12.88,12.9,32193.0,9.6942,9.7092,9.6867,9.7017,32193.0
2019-08-21 11:10:00,12.9,12.91,12.89,12.9,19222.0,9.7017,9.7092,9.6942,9.7017,19222.0
2019-08-21 11:15:00,12.9,12.92,12.89,12.9,33047.0,9.7017,9.7167,9.6942,9.7017,33047.0
2019-08-21 11:20:00,12.9,12.92,12.89,12.91,69233.0,9.7017,9.7167,9.6942,9.7092,69233.0
2019-08-21 11:25:00,12.92,12.92,12.9,12.91,42645.0,9.7167,9.7167,9.7017,9.7092,42645.0
2019-08-21 11:30:00,12.91,12.91,12.89,12.9,133719.0,9.7092,9.7092,9.6942,9.7017,133719.0
2019-08-21 11:35:00,12.9,12.9,12.87,12.88,107762.0,9.7017,9.7017,9.6791,9.6867,107762.0
2019-08-21 11:40:00,12.88,12.9,12.88,12.89,23393.0,9.6867,9.7017,9.6867,9.6942,23393.0
2019-08-21 11:45:00,12.89,12.9,12.87,12.88,66921.0,9.6942,9.7017,9.6791,9.6867,66921.0
2019-08-21 11:50:00,12.87,12.88,12.86,12.86,72439.0,9.6791,9.6867,9.6716,9.6716,72439.0
2019-08-21 11:55:00,12.87,12.9,12.86,12.89,66699.0,9.6791,9.7017,9.6716,9.6942,66699.0
2019-08-21 12:00:00,12.89,12.9,12.88,12.88,16312.0,9.6942,9.7017,9.6867,9.6867,16312.0
2019-08-21 12:05:00,12.89,12.89,12.87,12.87,43548.0,9.6942,9.6942,9.6791,9.6791,43548.0
2019-08-21 12:10:00,12.87,12.89,12.87,12.89,34773.0,9.6791,9.6942,9.6791,9.6942,34773.0
2019-08-21 12:15:00,12.88,12.91,12.88,12.91,64266.0,9.6867,9.7092,9.6867,9.7092,64266.0
2019-08-21 12:20:00,12.91,12.91,12.88,12.88,44316.0,9.7092,9.7092,9.6867,9.6867,44316.0
2019-08-21 12:25:00,12.88,12.9,12.88,12.88,64627.0,9.6867,9.7017,9.6867,9.6867,64627.0
2019-08-21 12:30:00,12.89,12.91,12.88,12.89,68980.0,9.6942,9.7092,9.6867,9.6942,68980.0
2019-08-21 12:35:00,12.89,12.9,12.88,12.9,26941.0,9.6942,9.7017,9.6867,9.7017,26941.0
2019-08-21 12:40:00,12.9,12.91,12.89,12.9,20415.0,9.7017,9.7092,9.6942,9.7017,20415.0
2019-08-21 12:45:00,12.9,12.92,12.9,12.92,28690.0,9.7017,9.7167,9.7017,9.7167,28690.0
2019-08-21 12:50:00,12.92,12.93,12.91,12.93,65165.0,9.7167,9.7243,9.7092,9.7243,65165.0
2019-08-21 12:55:00,12.93,12.94,12.91,12.91,69351.0,9.7243,9.7318,9.7092,9.7092,69351.0
2019-08-21 13:00:00,12.91,12.92,12.91,12.91,41759.0,9.7092,9.7167,9.7092,9.7092,41759.0
2019-08-21 13:05:00,12.92,12.92,12.9,12.9,42847.0,9.7167,9.7167,9.7017,9.7017,42847.0
2019-08-21 13:10:00,12.9,12.91,12.9,12.9,26581.0,9.7017,9.7092,9.7017,9.7017,26581.0
2019-08-21 13:15:00,12.91,12.91,12.88,12.91,64304.0,9.7092,9.7092,9.6867,9.7092,64304.0
2019-08-21 13:20:00,12.91,12.91,12.89,12.9,102086.0,9.7092,9.7092,9.6942,9.7017,102086.0
2019-08-21 13:25:00,12.9,12.91,12.89,12.9,24512.0,9.7017,9.7092,9.6942,9.7017,24512.0
2019-08-21 13:30:00,12.9,12.9,12.89,12.9,40534.0,9.7017,9.7017,9.6942,9.7017,40534.0
2019-08-21 13:35:00,12.9,12.9,12.88,12.89,56673.0,9.7017,9.7017,9.6867,9.6942,56673.0
2019-08-21 13:40:00,12.89,12.9,12.89,12.9,36919.0,9.6942,9.7017,9.6942,9.7017,36919.0
2019-08-21 13:45:00,12.9,12.9,12.87,12.88,53652.0,9.7017,9.7017,9.6791,9.6867,53652.0
2019-08-21 13:50:00,12.88,12.91,12.88,12.9,38464.0,9.6867,9.7092,9.6867,9.7017,38464.0
2019-08-21 13:55:00,12.9,12.91,12.88,12.88,30885.0,9.7017,9.7092,9.6867,9.6867,30885.0
2019-08-21 14:00:00,12.89,12.93,12.88,12.91,110584.0,9.6942,9.7243,9.6867,9.7092,110584.0
2019-08-21 14:05:00,12.91,12.92,12.89,12.89,46145.0,9.7092,9.7167,9.6942,9.6942,46145.0
2019-08-21 14:10:00,12.9,12.91,12.87,12.88,86335.0,9.7017,9.7092,9.6791,9.6867,86335.0
2019-08-21 14:15:00,12.88,12.91,12.87,12.9,136351.0,9.6867,9.7092,9.6791,9.7017,136351.0
2019-08-21 14:20:00,12.9,12.91,12.88,12.89,40776.0,9.7017,9.7092,9.6867,9.6942,40776.0
2019-08-21 14:25:00,12.89,12.9,12.89,12.9,35156.0,9.6942,9.7017,9.6942,9.7017,35156.0
2019-08-21 14:30:00,12.9,12.9,12.88,12.88,33298.0,9.7017,9.7017,9.6867,9.6867,33298.0
2019-08-21 14:35:00,12.88,12.89,12.87,12.87,51112.0,9.6867,9.6942,9.6791,9.6791,51112.0
2019-08-21 14:40:00,12.88,12.89,12.87,12.88,95919.0,9.6867,9.6942,9.6791,9.6867,95919.0
2019-08-21 14:45:00,12.87,12.88,12.86,12.88,65431.0,9.6791,9.6867,9.6716,9.6867,65431.0
2019-08-21 14:50:00,12.88,12.88,12.87,12.87,135410.0,9.6867,9.6867,9.6791,9.6791,135410.0
2019-08-21 14:55:00,12.87,12.88,12.86,12.87,55518.0,9.6791,9.6867,9.6716,9.6791,55518.0
2019-08-21 15:00:00,12.87,12.89,12.86,12.88,37370.0,9.6791,9.6942,9.6716,9.6867,37370.0
2019-08-21 15:05:00,12.88,12.91,12.87,12.91,102920.0,9.6867,9.7092,9.6791,9.7092,102920.0
2019-08-21 15:10:00,12.91,12.92,12.9,12.91,53878.0,9.7092,9.7167,9.7017,9.7092,53878.0
2019-08-21 15:15:00,12.9,12.92,12.89,12.92,172740.0,9.7017,9.7167,9.6942,9.7167,172740.0
2019-08-21 15:20:00,12.92,12.92,12.9,12.91,84036.0,9.7167,9.7167,9.7017,9.7092,84036.0
2019-08-21 15:25:00,12.91,12.92,12.9,12.91,66981.0,9.7092,9.7167,9.7017,9.7092,66981.0
2019-08-21 15:30:00,12.92,12.92,12.91,12.92,79763.0,9.7167,9.7167,9.7092,9.7167,79763.0
2019-08-21 15:35:00,12.92,12.92,12.89,12.91,153801.0,9.7167,9.7167,9.6942,9.7092,153801.0
2019-08-21 15:40:00,12.91,12.93,12.9,12.93,308865.0,9.7092,9.7243,9.7017,9.7243,308865.0
2019-08-21 15:45:00,12.93,12.94,12.92,12.92,381786.0,9.7243,9.7318,9.7167,9.7167,381786.0
2019-08-21 15:50:00,12.93,12.94,12.91,12.91,225557.0,9.7243,9.7318,9.7092,9.7092,225557.0
2019-08-21 15:55:00,12.92,12.94,12.91,12.93,482726.0,9.7167,9.7318,9.7092,9.7243,482726.0
2019-08-22 09:30:00,12.99,13.09,12.99,13.07,404328.0,9.7694,9.8446,9.7694,9.8296,404328.0
2019-08-22 09:35:00,13.07,13.08,13.02,13.03,131030.0,9.8296,9.8371,9.792,9.7995,131030.0
2019-08-22 09:40:00,13.03,13.03,13.0,13.01,57410.0,9.7995,9.7995,9.7769,9.7844,57410.0
2019-08-22 09:45:00,13.0,13.01,12.93,12.94,72316.0,9.7769,9.7844,9.7243,9.7318,72316.0
2019-08-22 09:50:00,12.93,12.96,12.93,12.95,79665.0,9.7243,9.7468,9.7243,9.7393,79665.0
2019-08-22 09:55:00,12.95,12.96,12.91,12.92,160026.0,9.7393,9.7468,9.7092,9.7167,160026.0
2019-08-22 10:00:00,12.92,12.94,12.9,12.93,192286.0,9.7167,9.7318,9.7017,9.7243,192286.0
2019-08-22 10:05:00,12.93,12.93,12.9,12.91,173906.0,9.7243,9.7243,9.7017,9.7092,173906.0
2019-08-22 10:10:00,12.9,12.92,12.89,12.92,57571.0,9.7017,9.7167,9.6942,9.7167,57571.0
2019-08-22 10:15:00,12.92,12.92,12.9,12.92,40812.0,9.7167,9.7167,9.7017,9.7167,40812.0
2019-08-22 10:20:00,12.91,12.92,12.9,12.91,33082.0,9.7092,9.7167,9.7017,9.7092,33082.0
2019-08-22 10:25:00,12.91,12.92,12.87,12.88,276760.0,9.7092,9.7167,9.6791,9.6867,276760.0
2019-08-22 10:30:00,12.88,12.88,12.83,12.84,336289.0,9.6867,9.6867,9.6491,9.6566,336289.0
2019-08-22 10:35:00,12.85,12.86,12.82,12.86,74307.0,9.6641,9.6716,9.6415,9.6716,74307.0
2019-08-22 10:40:00,12.86,12.89,12.85,12.86,44346.0,9.6716,9.6942,9.6641,9.6716,44346.0
2019-08-22 10:45:00,12.86,12.89,12.86,12.89,112539.0,9.6716,9.6942,9.6716,9.6942,112539.0
2019-08-22 10:50:00,12.88,12.91,12.88,12.89,72534.0,9.6867,9.7092,9.6867,9.6942,72534.0
2019-08-22 10:55:00,12.9,12.9,12.86,12.87,113323.0,9.7017,9.7017,9.6716,9.6791,113323.0
2019-08-22 11:00:00,12.87,12.9,12.87,12.88,262682.0,9.6791,9.7017,9.6791,9.6867,262682.0
2019-08-22 11:05:00,12.88,12.93,12.88,12.93,123179.0,9.6867,9.7243,9.6867,9.7243,123179.0
2019-08-22 11:10:00,12.92,12.93,12.91,12.92,38542.0,9.7167,9.7243,9.7092,9.7167,38542.0
2019-08-22 11:15:00,12.91,12.93,12.9,12.92,103921.0,9.7092,9.7243,9.7017,9.7167,103921.0
2019-08-22 11:20:00,12.91,12.94,12.9,12.93,49712.0,9.7092,9.7318,9.7017,9.7243,49712.0
2019-08-22 11:25:00,12.94,12.95,12.91,12.92,70931.0,9.7318,9.7393,9.7092,9.7167,70931.0
2019-08-22 11:30:00,12.92,12.94,12.91,12.94,60027.0,9.7167,9.7318,9.7092,9.7318,60027.0
2019-08-22 11:35:00,12.94,12.94,12.92,12.93,31404.0,9.7318,9.7318,9.7167,9.7243,31404.0
2019-08-22 11:40:00,12.93,12.94,12.92,12.93,30632.0,9.7243,9.7318,9.7167,9.7243,30632.0
2019-08-22 11:45:00,12.94,12.94,12.91,12.92,34484.0,9.7318,9.7318,9.7092,9.7167,34484.0
2019-08-22 11:50:00,12.92,12.93,12.91,12.93,38093.0,9.7167,9.7243,9.7092,9.7243,38093.0
2019-08-22 11:55:00,12.93,12.93,12.91,12.93,34494.0,9.7243,9.7243,9.7092,9.7243,34494.0
2019-08-22 12:00:00,12.93,12.94,12.92,12.94,77133.0,9.7243,9.7318,9.7167,9.7318,77133.0
2019-08-22 12:05:00,12.94,12.96,12.93,12.96,43003.0,9.7318,9.7468,9.7243,9.7468,43003.0
2019-08-22 12:10:00,12.96,12.96,12.94,12.95,47084.0,9.7468,9.7468,9.7318,9.7393,47084.0
2019-08-22 12:15:00,12.95,12.97,12.94,12.96,74643.0,9.7393,9.7544,9.7318,9.7468,74643.0
2019-08-22 12:20:00,12.96,12.97,12.95,12.96,44154.0,9.7468,9.7544,9.7393,9.7468,44154.0
2019-08-22 12:25:00,12.96,12.96,12.95,12.96,14352.0,9.7468,9.7468,9.7393,9.7468,14352.0
2019-08-22 12:30:00,12.96,12.96,12.95,12.96,20716.0,9.7468,9.7468,9.7393,9.7468,20716.0
2019-08-22 12:35:00,12.96,12.96,12.94,12.95,63073.0,9.7468,9.7468,9.7318,9.7393,63073.0
2019-08-22 12:40:00,12.95,12.97,12.94,12.97,68274.0,9.7393,9.7544,9.7318,9.7544,68274.0
2019-08-22 12:45:00,12.96,12.97,12.96,12.96,8427.0,9.7468,9.7544,9.7468,9.7468,8427.0
2019-08-22 12:50:00,12.96,12.98,12.96,12.98,61638.0,9.7468,9.7619,9.7468,9.7619,61638.0
2019-08-22 12:55:00,12.97,12.97,12.95,12.95,147399.0,9.7544,9.7544,9.7393,9.7393,147399.0
2019-08-22 13:00:00,12.95,12.97,12.95,12.95,26339.0,9.7393,9.7544,9.7393,9.7393,26339.0
2019-08-22 13:05:00,12.96,12.98,12.95,12.98,30204.0,9.7468,9.7619,9.7393,9.7619,30204.0
2019-08-22 13:10:00,12.98,12.99,12.97,12.98,42578.0,9.7619,9.7694,9.7544,9.7619,42578.0
2019-08-22 13:15:00,12.98,12.98,12.97,12.98,42787.0,9.7619,9.7619,9.7544,9.7619,42787.0
2019-08-22 13:20:00,12.98,13.0,12.97,13.0,61349.0,9.7619,9.7769,9.7544,9.7769,61349.0
2019-08-22 13:25:00,12.99,12.99,12.96,12.97,65137.0,9.7694,9.7694,9.7468,9.7544,65137.0
2019-08-22 13:30:00,12.97,12.99,12.96,12.99,107078.0,9.7544,9.7694,9.7468,9.7694,107078.0
2019-08-22 13:35:00,12.99,12.99,12.98,12.98,46434.0,9.7694,9.7694,9.7619,9.7619,46434.0
2019-08-22 13:40:00,12.99,13.0,12.98,12.98,56625.0,9.7694,9.7769,9.7619,9.7619,56625.0
2019-08-22 13:45:00,12.99,12.99,12.96,12.97,83639.0,9.7694,9.7694,9.7468,9.7544,83639.0
2019-08-22 13:50:00,12.96,12.97,12.94,12.95,79451.0,9.7468,9.7544,9.7318,9.7393,79451.0
2019-08-22 13:55:00,12.96,12.98,12.96,12.97,45173.0,9.7468,9.7619,9.7468,9.7544,45173.0
2019-08-22 14:00:00,12.97,12.98,12.96,12.96,42826.0,9.7544,9.7619,9.7468,9.7468,42826.0
2019-08-22 14:05:00,12.96,12.97,12.95,12.96,47834.0,9.7468,9.7544,9.7393,9.7468,47834.0
2019-08-22 14:10:00,12.96,12.97,12.95,12.96,47256.0,9.7468,9.7544,9.7393,9.7468,47256.0
2019-08-22 14:15:00,12.96,12.97,12.95,12.96,21253.0,9.7468,9.7544,9.7393,9.7468,21253.0
2019-08-22 14:20:00,12.96,12.96,12.95,12.96,20034.0,9.7468,9.7468,9.7393,9.7468,20034.0
2019-08-22 14:25:00,12.96,12.97,12.95,12.96,58834.0,9.7468,9.7544,9.7393,9.7468,58834.0
2019-08-22 14:30:00,12.96,12.96,12.94,12.95,50234.0,9.7468,9.7468,9.7318,9.7393,50234.0
2019-08-22 14:35:00,12.94,12.96,12.94,12.95,59559.0,9.7318,9.7468,9.7318,9.7393,59559.0
2019-08-22 14:40:00,12.95,12.96,12.94,12.95,35945.0,9.7393,9.7468,9.7318,9.7393,35945.0
2019-08-22 14:45:00,12.96,12.97,12.95,12.95,91636.0,9.7468,9.7544,9.7393,9.7393,91636.0
2019-08-22 14:50:00,12.96,12.96,12.94,12.94,72743.0,9.7468,9.7468,9.7318,9.7318,72743.0
2019-08-22 14:55:00,12.94,12.96,12.94,12.95,98101.0,9.7318,9.7468,9.7318,9.7393,98101.0
2019-08-22 15:00:00,12.95,12.95,12.93,12.93,72290.0,9.7393,9.7393,9.7243,9.7243,72290.0
2019-08-22 15:05:00,12.94,12.94,12.93,12.94,34570.0,9.7318,9.7318,9.7243,9.7318,34570.0
2019-08-22 15:10:00,12.94,12.94,12.91,12.91,97692.0,9.7318,9.7318,9.7092,9.7092,97692.0
2019-08-22 15:15:00,12.92,12.92,12.91,12.92,50003.0,9.7167,9.7167,9.7092,9.7167,50003.0
2019-08-22 15:20:00,12.92,12.93,12.91,12.93,91351.0,9.7167,9.7243,9.7092,9.7243,91351.0
2019-08-22 15:25:00,12.93,12.93,12.91,12.92,73794.0,9.7243,9.7243,9.7092,9.7167,73794.0
2019-08-22 15:30:00,12.92,12.94,12.91,12.92,128619.0,9.7167,9.7318,9.7092,9.7167,128619.0
2019-08-22 15:35:00,12.92,12.94,12.92,12.93,65502.0,9.7167,9.7318,9.7167,9.7243,65502.0
2019-08-22 15:40:00,12.94,12.94,12.93,12.94,58666.0,9.7318,9.7318,9.7243,9.7318,58666.0
2019-08-22 15:45:00,12.94,12.94,12.91,12.92,356491.0,9.7318,9.7318,9.7092,9.7167,356491.0
2019-08-22 15:50:00,12.92,12.95,12.91,12.95,304406.0,9.7167,9.7393,9.7092,9.7393,304406.0
2019-08-22 15:55:00,12.94,12.94,12.9,12.91,432398.0,9.7318,9.7318,9.7017,9.7092,432398.0
2019-08-23 09:30:00,12.84,12.91,12.82,12.89,151387.0,9.6566,9.7092,9.6415,9.6942,151387.0
2019-08-23 09:35:00,12.88,12.88,12.81,12.85,42028.0,9.6867,9.6867,9.634,9.6641,42028.0
2019-08-23 09:40:00,12.85,12.87,12.83,12.85,59133.0,9.6641,9.6791,9.6491,9.6641,59133.0
2019-08-23 09:45:00,12.85,12.9,12.85,12.88,115389.0,9.6641,9.7017,9.6641,9.6867,115389.0
2019-08-23 09:50:00,12.88,12.92,12.85,12.92,67472.0,9.6867,9.7167,9.6641,9.7167,67472.0
2019-08-23 09:55:00,12.92,12.95,12.9,12.94,26037.0,9.7167,9.7393,9.7017,9.7318,26037.0
2019-08-23 10:00:00,12.94,12.97,12.9,12.93,165604.0,9.7318,9.7544,9.7017,9.7243,165604.0
2019-08-23 10:05:00,12.93,12.95,12.87,12.88,114291.0,9.7243,9.7393,9.6791,9.6867,114291.0
2019-08-23 10:10:00,12.89,12.9,12.85,12.9,88016.0,9.6942,9.7017,9.6641,9.7017,88016.0
2019-08-23 10:15:00,12.9,12.92,12.88,12.92,30401.0,9.7017,9.7167,9.6867,9.7167,30401.0
2019-08-23 10:20:00,12.91,12.92,12.88,12.88,33493.0,9.7092,9.7167,9.6867,9.6867,33493.0
2019-08-23 10:25:00,12.89,12.89,12.85,12.86,55704.0,9.6942,9.6942,9.6641,9.6716,55704.0
2019-08-23 10:30:00,12.86,12.87,12.84,12.87,81518.0,9.6716,9.6791,9.6566,9.6791,81518.0
2019-08-23 10:35:00,12.88,12.89,12.86,12.88,34151.0,9.6867,9.6942,9.6716,9.6867,34151.0
2019-08-23 10:40:00,12.89,12.9,12.86,12.86,61117.0,9.6942,9.7017,9.6716,9.6716,61117.0
2019-08-23 10:45:00,12.86,12.87,12.84,12.85,38951.0,9.6716,9.6791,9.6566,9.6641,38951.0
2019-08-23 10:50:00,12.85,12.89,12.84,12.88,45663.0,9.6641,9.6942,9.6566,9.6867,45663.0
2019-08-23 10:55:00,12.88,12.89,12.83,12.83,107451.0,9.6867,9.6942,9.6491,9.6491,107451.0
2019-08-23 11:00:00,12.84,12.85,12.74,12.76,177716.0,9.6566,9.6641,9.5814,9.5964,177716.0
2019-08-23 11:05:00,12.75,12.75,12.68,12.68,156727.0,9.5889,9.5889,9.5363,9.5363,156727.0
2019-08-23 11:10:00,12.68,12.75,12.67,12.74,58369.0,9.5363,9.5889,9.5287,9.5814,58369.0
2019-08-23 11:15:00,12.74,12.78,12.73,12.77,52346.0,9.5814,9.6115,9.5739,9.6039,52346.0
2019-08-23 11:20:00,12.76,12.76,12.71,12.73,43901.0,9.5964,9.5964,9.5588,9.5739,43901.0
2019-08-23 11:25:00,12.72,12.73,12.7,12.7,59421.0,9.5663,9.5739,9.5513,9.5513,59421.0
2019-08-23 11:30:00,12.7,12.72,12.69,12.7,54442.0,9.5513,9.5663,9.5438,9.5513,54442.0
2019-08-23 11:35:00,12.7,12.7,12.67,12.7,96321.0,9.5513,9.5513,9.5287,9.5513,96321.0
2019-08-23 11:40:00,12.69,12.7,12.67,12.7,33355.0,9.5438,9.5513,9.5287,9.5513,33355.0
2019-08-23 11:45:00,12.7,12.7,12.65,12.66,46151.0,9.5513,9.5513,9.5137,9.5212,46151.0
2019-08-23 11:50:00,12.67,12.67,12.65,12.65,66328.0,9.5287,9.5287,9.5137,9.5137,66328.0
2019-08-23 11:55:00,12.65,12.66,12.6,12.61,115472.0,9.5137,9.5212,9.4761,9.4836,115472.0
2019-08-23 12:00:00,12.61,12.64,12.58,12.63,81396.0,9.4836,9.5062,9.461,9.4986,81396.0
2019-08-23 12:05:00,12.63,12.63,12.59,12.61,56246.0,9.4986,9.4986,9.4686,9.4836,56246.0
2019-08-23 12:10:00,12.61,12.62,12.58,12.62,58209.0,9.4836,9.4911,9.461,9.4911,58209.0
2019-08-23 12:15:00,12.61,12.66,12.61,12.66,37211.0,9.4836,9.5212,9.4836,9.5212,37211.0
2019-08-23 12:20:00,12.65,12.66,12.63,12.64,67807.0,9.5137,9.5212,9.4986,9.5062,67807.0
2019-08-23 12:25:00,12.65,12.65,12.62,12.63,37546.0,9.5137,9.5137,9.4911,9.4986,37546.0
2019-08-23 12:30:00,12.63,12.67,12.63,12.66,41663.0,9.4986,9.5287,9.4986,9.5212,41663.0
2019-08-23 12:35:00,12.66,12.68,12.65,12.66,16009.0,9.5212,9.5363,9.5137,9.5212,16009.0
2019-08-23 12:40:00,12.66,12.66,12.63,12.63,39483.0,9.5212,9.5212,9.4986,9.4986,39483.0
2019-08-23 12:45:00,12.63,12.64,12.61,12.61,28560.0,9.4986,9.5062,9.4836,9.4836,28560.0
2019-08-23 12:50:00,12.62,12.62,12.6,12.6,39437.0,9.4911,9.4911,9.4761,9.4761,39437.0
2019-08-23 12:55:00,12.61,12.63,12.6,12.62,43868.0,9.4836,9.4986,9.4761,9.4911,43868.0
2019-08-23 13:00:00,12.61,12.63,12.6,12.62,32155.0,9.4836,9.4986,9.4761,9.4911,32155.0
2019-08-23 13:05:00,12.61,12.62,12.59,12.6,44912.0,9.4836,9.4911,9.4686,9.4761,44912.0
2019-08-23 13:10:00,12.6,12.63,12.59,12.63,31364.0,9.4761,9.4986,9.4686,9.4986,31364.0
2019-08-23 13:15:00,12.62,12.63,12.58,12.59,41091.0,9.4911,9.4986,9.461,9.4686,41091.0
2019-08-23 13:20:00,12.59,12.59,12.57,12.58,55568.0,9.4686,9.4686,9.4535,9.461,55568.0
2019-08-23 13:25:00,12.58,12.61,12.57,12.6,74400.0,9.461,9.4836,9.4535,9.4761,74400.0
2019-08-23 13:30:00,12.6,12.61,12.59,12.61,76740.0,9.4761,9.4836,9.4686,9.4836,76740.0
2019-08-23 13:35:00,12.61,12.61,12.57,12.6,87785.0,9.4836,9.4836,9.4535,9.4761,87785.0
2019-08-23 13:40:00,12.59,12.6,12.57,12.58,60391.0,9.4686,9.4761,9.4535,9.461,60391.0
2019-08-23 13:45:00,12.58,12.6,12.57,12.58,77680.0,9.461,9.4761,9.4535,9.461,77680.0
2019-08-23 13:50:00,12.59,12.6,12.57,12.59,77793.0,9.4686,9.4761,9.4535,9.4686,77793.0
2019-08-23 13:55:00,12.59,12.6,12.57,12.58,47294.0,9.4686,9.4761,9.4535,9.461,47294.0
2019-08-23 14:00:00,12.58,12.58,12.57,12.57,35617.0,9.461,9.461,9.4535,9.4535,35617.0
2019-08-23 14:05:00,12.58,12.59,12.57,12.57,31764.0,9.461,9.4686,9.4535,9.4535,31764.0
2019-08-23 14:10:00,12.57,12.58,12.56,12.56,87652.0,9.4535,9.461,9.446,9.446,87652.0
2019-08-23 14:15:00,12.57,12.58,12.56,12.57,80494.0,9.4535,9.461,9.446,9.4535,80494.0
2019-08-23 14:20:00,12.58,12.59,12.56,12.58,54931.0,9.461,9.4686,9.446,9.461,54931.0
2019-08-23 14:25:00,12.57,12.58,12.55,12.55,33852.0,9.4535,9.461,9.4385,9.4385,33852.0
2019-08-23 14:30:00,12.56,12.57,12.55,12.57,58166.0,9.446,9.4535,9.4385,9.4535,58166.0
2019-08-23 14:35:00,12.57,12.57,12.55,12.55,40618.0,9.4535,9.4535,9.4385,9.4385,40618.0
2019-08-23 14:40:00,12.56,12.57,12.54,12.54,83679.0,9.446,9.4535,9.431,9.431,83679.0
2019-08-23 14:45:00,12.55,12.55,12.51,12.54,48740.0,9.4385,9.4385,9.4084,9.431,48740.0
2019-08-23 14:50:00,12.54,12.55,12.52,12.54,54302.0,9.431,9.4385,9.4159,9.431,54302.0
2019-08-23 14:55:00,12.54,12.56,12.53,12.55,78282.0,9.431,9.446,9.4234,9.4385,78282.0
2019-08-23 15:00:00,12.55,12.57,12.54,12.56,53756.0,9.4385,9.4535,9.431,9.446,53756.0
2019-08-23 15:05:00,12.55,12.58,12.55,12.57,43661.0,9.4385,9.461,9.4385,9.4535,43661.0
2019-08-23 15:10:00,12.56,12.57,12.54,12.54,59552.0,9.446,9.4535,9.431,9.431,59552.0
2019-08-23 15:15:00,12.54,12.56,12.53,12.54,84314.0,9.431,9.446,9.4234,9.431,84314.0
2019-08-23 15:20:00,12.54,12.55,12.52,12.53,73389.0,9.431,9.4385,9.4159,9.4234,73389.0
2019-08-23 15:25:00,12.53,12.53,12.51,12.51,57735.0,9.4234,9.4234,9.4084,9.4084,57735.0
2019-08-23 15:30:00,12.51,12.51,12.48,12.48,171880.0,9.4084,9.4084,9.3858,9.3858,171880.0
2019-08-23 15:35:00,12.48,12.5,12.47,12.48,143617.0,9.3858,9.4009,9.3783,9.3858,143617.0
2019-08-23 15:40:00,12.48,12.48,12.45,12.46,166032.0,9.3858,9.3858,9.3633,9.3708,166032.0
2019-08-23 15:45:00,12.46,12.48,12.43,12.44,194085.0,9.3708,9.3858,9.3482,9.3558,194085.0
2019-08-23 15:50:00,12.43,12.44,12.4,12.41,349462.0,9.3482,9.3558,9.3257,9.3332,349462.0
2019-08-23 15:55:00,12.4,12.46,12.39,12.45,663720.0,9.3257,9.3708,9.3182,9.3633,663720.0
2019-08-26 09:30:00,12.58,12.61,12.46,12.57,125217.0,9.461,9.4836,9.3708,9.4535,125217.0
2019-08-26 09:35:00,12.57,12.59,12.54,12.55,53639.0,9.4535,9.4686,9.431,9.4385,53639.0
2019-08-26 09:40:00,12.55,12.55,12.5,12.5,45870.0,9.4385,9.4385,9.4009,9.4009,45870.0
2019-08-26 09:45:00,12.51,12.51,12.47,12.49,52882.0,9.4084,9.4084,9.3783,9.3934,52882.0
2019-08-26 09:50:00,12.5,12.53,12.49,12.52,42928.0,9.4009,9.4234,9.3934,9.4159,42928.0
2019-08-26 09:55:00,12.52,12.54,12.51,12.54,71759.0,9.4159,9.431,9.4084,9.431,71759.0
2019-08-26 10:00:00,12.54,12.57,12.53,12.54,36308.0,9.431,9.4535,9.4234,9.431,36308.0
2019-08-26 10:05:00,12.54,12.55,12.52,12.53,23564.0,9.431,9.4385,9.4159,9.4234,23564.0
2019-08-26 10:10:00,12.53,12.53,12.47,12.5,218145.0,9.4234,9.4234,9.3783,9.4009,218145.0
2019-08-26 10:15:00,12.49,12.51,12.47,12.48,53117.0,9.3934,9.4084,9.3783,9.3858,53117.0
2019-08-26 10:20:00,12.48,12.5,12.48,12.49,43794.0,9.3858,9.4009,9.3858,9.3934,43794.0
2019-08-26 10:25:00,12.48,12.49,12.47,12.48,51813.0,9.3858,9.3934,9.3783,9.3858,51813.0
2019-08-26 10:30:00,12.49,12.49,12.47,12.49,37071.0,9.3934,9.3934,9.3783,9.3934,37071.0
2019-08-26 10:35:00,12.48,12.5,12.47,12.47,87543.0,9.3858,9.4009,9.3783,9.3783,87543.0
2019-08-26 10:40:00,12.47,12.47,12.45,12.46,41781.0,9.3783,9.3783,9.3633,9.3708,41781.0
2019-08-26 10:45:00,12.46,12.48,12.45,12.47,35781.0,9.3708,9.3858,9.3633,9.3783,35781.0
2019-08-26 10:50:00,12.47,12.48,12.46,12.48,150447.0,9.3783,9.3858,9.3708,9.3858,150447.0
2019-08-26 10:55:00,12.47,12.47,12.45,12.46,32949.0,9.3783,9.3783,9.3633,9.3708,32949.0
2019-08-26 11:00:00,12.46,12.46,12.44,12.45,24779.0,9.3708,9.3708,9.3558,9.3633,24779.0
2019-08-26 11:05:00,12.45,12.5,12.45,12.49,268513.0,9.3633,9.4009,9.3633,9.3934,268513.0
2019-08-26 11:10:00,12.49,12.52,12.48,12.5,89235.0,9.3934,9.4159,9.3858,9.4009,89235.0
2019-08-26 11:15:00,12.5,12.51,12.48,12.49,39416.0,9.4009,9.4084,9.3858,9.3934,39416.0
2019-08-26 11:20:00,12.49,12.51,12.48,12.5,17113.0,9.3934,9.4084,9.3858,9.4009,17113.0
2019-08-26 11:25:00,12.51,12.52,12.5,12.5,20870.0,9.4084,9.4159,9.4009,9.4009,20870.0
2019-08-26 11:30:00,12.51,12.53,12.51,12.53,23708.0,9.4084,9.4234,9.4084,9.4234,23708.0
2019-08-26 11:35:00,12.53,12.54,12.52,12.53,27063.0,9.4234,9.431,9.4159,9.4234,27063.0
2019-08-26 11:40:00,12.53,12.54,12.52,12.53,18595.0,9.4234,9.431,9.4159,9.4234,18595.0
2019-08-26 11:45:00,12.53,12.54,12.52,12.53,33783.0,9.4234,9.431,9.4159,9.4234,33783.0
2019-08-26 11:50:00,12.53,12.53,12.51,12.53,18125.0,9.4234,9.4234,9.4084,9.4234,18125.0
2019-08-26 11:55:00,12.52,12.54,12.52,12.53,25362.0,9.4159,9.431,9.4159,9.4234,25362.0
2019-08-26 12:00:00,12.53,12.54,12.52,12.54,13878.0,9.4234,9.431,9.4159,9.431,13878.0
2019-08-26 12:05:00,12.54,12.56,12.53,12.55,36556.0,9.431,9.446,9.4234,9.4385,36556.0
2019-08-26 12:10:00,12.56,12.56,12.55,12.56,20632.0,9.446,9.446,9.4385,9.446,20632.0
2019-08-26 12:15:00,12.56,12.56,12.54,12.54,75297.0,9.446,9.446,9.431,9.431,75297.0
2019-08-26 12:20:00,12.54,12.58,12.54,12.58,42282.0,9.431,9.461,9.431,9.461,42282.0
2019-08-26 12:25:00,12.57,12.58,12.56,12.57,53660.0,9.4535,9.461,9.446,9.4535,53660.0
2019-08-26 12:30:00,12.57,12.57,12.56,12.57,14477.0,9.4535,9.4535,9.446,9.4535,14477.0
2019-08-26 12:35:00,12.57,12.57,12.56,12.57,11622.0,9.4535,9.4535,9.446,9.4535,11622.0
2019-08-26 12:40:00,12.57,12.58,12.56,12.57,39034.0,9.4535,9.461,9.446,9.4535,39034.0
2019-08-26 12:45:00,12.58,12.58,12.57,12.58,15198.0,9.461,9.461,9.4535,9.461,15198.0
2019-08-26 12:50:00,12.58,12.58,12.57,12.58,24847.0,9.461,9.461,9.4535,9.461,24847.0
2019-08-26 12:55:00,12.59,12.59,12.58,12.58,41429.0,9.4686,9.4686,9.461,9.461,41429.0
2019-08-26 13:00:00,12.58,12.59,12.58,12.59,3755.0,9.461,9.4686,9.461,9.4686,3755.0
2019-08-26 13:05:00,12.59,12.61,12.58,12.61,25404.0,9.4686,9.4836,9.461,9.4836,25404.0
2019-08-26 13:10:00,12.61,12.61,12.59,12.59,55615.0,9.4836,9.4836,9.4686,9.4686,55615.0
2019-08-26 13:15:00,12.6,12.6,12.59,12.6,7880.0,9.4761,9.4761,9.4686,9.4761,7880.0
2019-08-26 13:20:00,12.6,12.6,12.59,12.6,6588.0,9.4761,9.4761,9.4686,9.4761,6588.0
2019-08-26 13:25:00,12.6,12.61,12.58,12.59,66983.0,9.4761,9.4836,9.461,9.4686,66983.0
2019-08-26 13:30:00,12.59,12.6,12.58,12.6,16318.0,9.4686,9.4761,9.461,9.4761,16318.0
2019-08-26 13:35:00,12.6,12.62,12.58,12.61,176785.0,9.4761,9.4911,9.461,9.4836,176785.0
2019-08-26 13:40:00,12.61,12.61,12.59,12.6,21756.0,9.4836,9.4836,9.4686,9.4761,21756.0
2019-08-26 13:45:00,12.6,12.61,12.59,12.6,9904.0,9.4761,9.4836,9.4686,9.4761,9904.0
2019-08-26 13:50:00,12.6,12.61,12.59,12.6,28397.0,9.4761,9.4836,9.4686,9.4761,28397.0
2019-08-26 13:55:00,12.6,12.6,12.59,12.6,12831.0,9.4761,9.4761,9.4686,9.4761,12831.0
2019-08-26 14:00:00,12.6,12.6,12.55,12.57,42731.0,9.4761,9.4761,9.4385,9.4535,42731.0
2019-08-26 14:05:00,12.57,12.58,12.56,12.58,48829.0,9.4535,9.461,9.446,9.461,48829.0
2019-08-26 14:10:00,12.58,12.58,12.56,12.57,22874.0,9.461,9.461,9.446,9.4535,22874.0
2019-08-26 14:15:00,12.57,12.58,12.56,12.56,18900.0,9.4535,9.461,9.446,9.446,18900.0
2019-08-26 14:20:00,12.57,12.58,12.56,12.57,29730.0,9.4535,9.461,9.446,9.4535,29730.0
2019-08-26 14:25:00,12.57,12.58,12.56,12.57,26547.0,9.4535,9.461,9.446,9.4535,26547.0
2019-08-26 14:30:00,12.56,12.59,12.56,12.58,36014.0,9.446,9.4686,9.446,9.461,36014.0
2019-08-26 14:35:00,12.58,12.59,12.57,12.59,29342.0,9.461,9.4686,9.4535,9.4686,29342.0
2019-08-26 14:40:00,12.59,12.6,12.58,12.6,43213.0,9.4686,9.4761,9.461,9.4761,43213.0
2019-08-26 14:45:00,12.6,12.61,12.59,12.6,25781.0,9.4761,9.4836,9.4686,9.4761,25781.0
2019-08-26 14:50:00,12.6,12.61,12.59,12.59,32215.0,9.4761,9.4836,9.4686,9.4686,32215.0
2019-08-26 14:55:00,12.59,12.61,12.59,12.6,20461.0,9.4686,9.4836,9.4686,9.4761,20461.0
2019-08-26 15:00:00,12.61,12.62,12.6,12.61,46243.0,9.4836,9.4911,9.4761,9.4836,46243.0
2019-08-26 15:05:00,12.6,12.61,12.58,12.58,44734.0,9.4761,9.4836,9.461,9.461,44734.0
2019-08-26 15:10:00,12.59,12.61,12.58,12.6,44692.0,9.4686,9.4836,9.461,9.4761,44692.0
2019-08-26 15:15:00,12.61,12.62,12.6,12.61,40464.0,9.4836,9.4911,9.4761,9.4836,40464.0
2019-08-26 15:20:00,12.61,12.62,12.6,12.62,27151.0,9.4836,9.4911,9.4761,9.4911,27151.0
2019-08-26 15:25:00,12.62,12.62,12.59,12.6,57706.0,9.4911,9.4911,9.4686,9.4761,57706.0
2019-08-26 15:30:00,12.6,12.61,12.59,12.6,117068.0,9.4761,9.4836,9.4686,9.4761,117068.0
2019-08-26 15:35:00,12.6,12.6,12.58,12.59,37988.0,9.4761,9.4761,9.461,9.4686,37988.0
2019-08-26 15:40:00,12.58,12.59,12.58,12.58,27814.0,9.461,9.4686,9.461,9.461,27814.0
2019-08-26 15:45:00,12.59,12.59,12.58,12.59,67933.0,9.4686,9.4686,9.461,9.4686,67933.0
2019-08-26 15:50:00,12.59,12.62,12.59,12.62,167148.0,9.4686,9.4911,9.4686,9.4911,167148.0
2019-08-26 15:55:00,12.62,12.63,12.6,12.63,380974.0,9.4911,9.4986,9.4761,9.4986,380974.0
2019-08-27 09:30:00,12.69,12.71,12.61,12.67,72962.0,9.5438,9.5588,9.4836,9.5287,72962.0
2019-08-27 09:35:00,12.68,12.7,12.68,12.68,17963.0,9.5363,9.5513,9.5363,9.5363,17963.0
2019-08-27 09:40:00,12.68,12.68,12.61,12.62,81602.0,9.5363,9.5363,9.4836,9.4911,81602.0
2019-08-27 09:45:00,12.62,12.64,12.6,12.61,120364.0,9.4911,9.5062,9.4761,9.4836,120364.0
2019-08-27 09:50:00,12.61,12.61,12.57,12.6,33079.0,9.4836,9.4836,9.4535,9.4761,33079.0
2019-08-27 09:55:00,12.6,12.61,12.59,12.6,85763.0,9.4761,9.4836,9.4686,9.4761,85763.0
2019-08-27 10:00:00,12.6,12.61,12.57,12.58,173938.0,9.4761,9.4836,9.4535,9.461,173938.0
2019-08-27 10:05:00,12.57,12.58,12.55,12.58,72518.0,9.4535,9.461,9.4385,9.461,72518.0
2019-08-27 10:10:00,12.58,12.6,12.57,12.58,181029.0,9.461,9.4761,9.4535,9.461,181029.0
2019-08-27 10:15:00,12.58,12.58,12.56,12.57,29228.0,9.461,9.461,9.446,9.4535,29228.0
2019-08-27 10:20:00,12.57,12.58,12.52,12.53,113609.0,9.4535,9.461,9.4159,9.4234,113609.0
2019-08-27 10:25:00,12.53,12.54,12.52,12.54,35250.0,9.4234,9.431,9.4159,9.431,35250.0
2019-08-27 10:30:00,12.53,12.58,12.53,12.57,47666.0,9.4234,9.461,9.4234,9.4535,47666.0
2019-08-27 10:35:00,12.56,12.57,12.54,12.54,46086.0,9.446,9.4535,9.431,9.431,46086.0
2019-08-27 10:40:00,12.54,12.55,12.53,12.55,35645.0,9.431,9.4385,9.4234,9.4385,35645.0
2019-08-27 10:45:00,12.56,12.56,12.52,12.52,27146.0,9.446,9.446,9.4159,9.4159,27146.0
2019-08-27 10:50:00,12.52,12.54,12.52,12.53,25831.0,9.4159,9.431,9.4159,9.4234,25831.0
2019-08-27 10:55:00,12.52,12.53,12.5,12.5,32679.0,9.4159,9.4234,9.4009,9.4009,32679.0
2019-08-27 11:00:00,12.51,12.54,12.5,12.54,34532.0,9.4084,9.431,9.4009,9.431,34532.0
2019-08-27 11:05:00,12.54,12.54,12.51,12.52,33742.0,9.431,9.431,9.4084,9.4159,33742.0
2019-08-27 11:10:00,12.52,12.52,12.5,12.5,22266.0,9.4159,9.4159,9.4009,9.4009,22266.0
2019-08-27 11:15:00,12.51,12.52,12.48,12.49,136351.0,9.4084,9.4159,9.3858,9.3934,136351.0
2019-08-27 11:20:00,12.49,12.5,12.48,12.5,21669.0,9.3934,9.4009,9.3858,9.4009,21669.0
2019-08-27 11:25:00,12.5,12.5,12.48,12.48,18091.0,9.4009,9.4009,9.3858,9.3858,18091.0
2019-08-27 11:30:00,12.48,12.5,12.48,12.48,31437.0,9.3858,9.4009,9.3858,9.3858,31437.0
2019-08-27 11:35:00,12.49,12.5,12.48,12.49,21066.0,9.3934,9.4009,9.3858,9.3934,21066.0
2019-08-27 11:40:00,12.49,12.51,12.49,12.51,29156.0,9.3934,9.4084,9.3934,9.4084,29156.0
2019-08-27 11:45:00,12.51,12.53,12.49,12.53,59404.0,9.4084,9.4234,9.3934,9.4234,59404.0
2019-08-27 11:50:00,12.52,12.53,12.5,12.5,37416.0,9.4159,9.4234,9.4009,9.4009,37416.0
2019-08-27 11:55:00,12.51,12.51,12.47,12.47,37115.0,9.4084,9.4084,9.3783,9.3783,37115.0
2019-08-27 12:00:00,12.47,12.49,12.46,12.46,33526.0,9.3783,9.3934,9.3708,9.3708,33526.0
2019-08-27 12:05:00,12.46,12.47,12.45,12.46,90167.0,9.3708,9.3783,9.3633,9.3708,90167.0
2019-08-27 12:10:00,12.46,12.47,12.44,12.45,91542.0,9.3708,9.3783,9.3558,9.3633,91542.0
2019-08-27 12:15:00,12.45,12.46,12.43,12.45,28584.0,9.3633,9.3708,9.3482,9.3633,28584.0
2019-08-27 12:20:00,12.45,12.45,12.41,12.42,109785.0,9.3633,9.3633,9.3332,9.3407,109785.0
2019-08-27 12:25:00,12.43,12.44,12.42,12.44,213887.0,9.3482,9.3558,9.3407,9.3558,213887.0
2019-08-27 12:30:00,12.43,12.44,12.39,12.4,301062.0,9.3482,9.3558,9.3182,9.3257,301062.0
2019-08-27 12:35:00,12.4,12.41,12.38,12.38,30377.0,9.3257,9.3332,9.3106,9.3106,30377.0
2019-08-27 12:40:00,12.38,12.4,12.36,12.37,47125.0,9.3106,9.3257,9.2956,9.3031,47125.0
2019-08-27 12:45:00,12.38,12.4,12.37,12.4,44701.0,9.3106,9.3257,9.3031,9.3257,44701.0
2019-08-27 12:50:00,12.39,12.41,12.38,12.38,80039.0,9.3182,9.3332,9.3106,9.3106,80039.0
2019-08-27 12:55:00,12.39,12.4,12.39,12.4,40177.0,9.3182,9.3257,9.3182,9.3257,40177.0
2019-08-27 13:00:00,12.39,12.42,12.38,12.4,39229.0,9.3182,9.3407,9.3106,9.3257,39229.0
2019-08-27 13:05:00,12.4,12.43,12.4,12.42,27045.0,9.3257,9.3482,9.3257,9.3407,27045.0
2019-08-27 13:10:00,12.42,12.45,12.42,12.43,137321.0,9.3407,9.3633,9.3407,9.3482,137321.0
2019-08-27 13:15:00,12.43,12.46,12.42,12.45,89668.0,9.3482,9.3708,9.3407,9.3633,89668.0
2019-08-27 13:20:00,12.46,12.48,12.45,12.47,42069.0,9.3708,9.3858,9.3633,9.3783,42069.0
2019-08-27 13:25:00,12.48,12.51,12.47,12.5,65782.0,9.3858,9.4084,9.3783,9.4009,65782.0
2019-08-27 13:30:00,12.5,12.51,12.49,12.5,143299.0,9.4009,9.4084,9.3934,9.4009,143299.0
2019-08-27 13:35:00,12.5,12.53,12.49,12.51,49718.0,9.4009,9.4234,9.3934,9.4084,49718.0
2019-08-27 13:40:00,12.51,12.52,12.5,12.52,26793.0,9.4084,9.4159,9.4009,9.4159,26793.0
2019-08-27 13:45:00,12.52,12.52,12.5,12.51,54321.0,9.4159,9.4159,9.4009,9.4084,54321.0
2019-08-27 13:50:00,12.51,12.51,12.49,12.49,50821.0,9.4084,9.4084,9.3934,9.3934,50821.0
2019-08-27 13:55:00,12.49,12.5,12.48,12.49,45654.0,9.3934,9.4009,9.3858,9.3934,45654.0
2019-08-27 14:00:00,12.49,12.51,12.47,12.48,58183.0,9.3934,9.4084,9.3783,9.3858,58183.0
2019-08-27 14:05:00,12.48,12.49,12.46,12.46,44312.0,9.3858,9.3934,9.3708,9.3708,44312.0
2019-08-27 14:10:00,12.46,12.47,12.45,12.46,44280.0,9.3708,9.3783,9.3633,9.3708,44280.0
2019-08-27 14:15:00,12.45,12.48,12.45,12.48,59214.0,9.3633,9.3858,9.3633,9.3858,59214.0
2019-08-27 14:20:00,12.48,12.48,12.47,12.47,58526.0,9.3858,9.3858,9.3783,9.3783,58526.0
2019-08-27 14:25:00,12.48,12.48,12.46,12.47,78837.0,9.3858,9.3858,9.3708,9.3783,78837.0
2019-08-27 14:30:00,12.46,12.47,12.44,12.45,105414.0,9.3708,9.3783,9.3558,9.3633,105414.0
2019-08-27 14:35:00,12.45,12.46,12.44,12.45,69784.0,9.3633,9.3708,9.3558,9.3633,69784.0
2019-08-27 14:40:00,12.45,12.45,12.43,12.45,27831.0,9.3633,9.3633,9.3482,9.3633,27831.0
2019-08-27 14:45:00,12.44,12.48,12.44,12.48,89309.0,9.3558,9.3858,9.3558,9.3858,89309.0
2019-08-27 14:50:00,12.47,12.5,12.47,12.5,87880.0,9.3783,9.4009,9.3783,9.4009,87880.0
2019-08-27 14:55:00,12.49,12.51,12.48,12.51,82750.0,9.3934,9.4084,9.3858,9.4084,82750.0
2019-08-27 15:00:00,12.51,12.53,12.5,12.53,56678.0,9.4084,9.4234,9.4009,9.4234,56678.0
2019-08-27 15:05:00,12.53,12.55,12.53,12.54,68405.0,9.4234,9.4385,9.4234,9.431,68405.0
2019-08-27 15:10:00,12.54,12.55,12.52,12.53,204374.0,9.431,9.4385,9.4159,9.4234,204374.0
2019-08-27 15:15:00,12.53,12.55,12.52,12.55,217227.0,9.4234,9.4385,9.4159,9.4385,217227.0
2019-08-27 15:20:00,12.54,12.55,12.51,12.53,284302.0,9.431,9.4385,9.4084,9.4234,284302.0
2019-08-27 15:25:00,12.53,12.53,12.51,12.52,68387.0,9.4234,9.4234,9.4084,9.4159,68387.0
2019-08-27 15:30:00,12.52,12.52,12.5,12.51,78740.0,9.4159,9.4159,9.4009,9.4084,78740.0
2019-08-27 15:35:00,12.51,12.53,12.5,12.52,126661.0,9.4084,9.4234,9.4009,9.4159,126661.0
2019-08-27 15:40:00,12.51,12.54,12.51,12.54,107365.0,9.4084,9.431,9.4084,9.431,107365.0
2019-08-27 15:45:00,12.54,12.58,12.53,12.58,289772.0,9.431,9.461,9.4234,9.461,289772.0
2019-08-27 15:50:00,12.57,12.58,12.54,12.55,575864.0,9.4535,9.461,9.431,9.4385,575864.0
2019-08-27 15:55:00,12.55,12.59,12.55,12.55,940439.0,9.4385,9.4686,9.4385,9.4385,940439.0
2019-08-28 09:30:00,12.49,12.54,12.47,12.5,81501.0,9.3934,9.431,9.3783,9.4009,81501.0
2019-08-28 09:35:00,12.49,12.56,12.47,12.55,81745.0,9.3934,9.446,9.3783,9.4385,81745.0
2019-08-28 09:40:00,12.55,12.59,12.55,12.58,131639.0,9.4385,9.4686,9.4385,9.461,131639.0
2019-08-28 09:45:00,12.58,12.62,12.57,12.62,36981.0,9.461,9.4911,9.4535,9.4911,36981.0
2019-08-28 09:50:00,12.62,12.65,12.61,12.64,41087.0,9.4911,9.5137,9.4836,9.5062,41087.0
2019-08-28 09:55:00,12.64,12.67,12.63,12.66,47309.0,9.5062,9.5287,9.4986,9.5212,47309.0
2019-08-28 10:00:00,12.67,12.67,12.64,12.66,55378.0,9.5287,9.5287,9.5062,9.5212,55378.0
2019-08-28 10:05:00,12.66,12.67,12.64,12.65,31301.0,9.5212,9.5287,9.5062,9.5137,31301.0
2019-08-28 10:10:00,12.65,12.65,12.6,12.61,22489.0,9.5137,9.5137,9.4761,9.4836,22489.0
2019-08-28 10:15:00,12.6,12.61,12.58,12.59,60535.0,9.4761,9.4836,9.461,9.4686,60535.0
2019-08-28 10:20:00,12.59,12.61,12.58,12.61,131740.0,9.4686,9.4836,9.461,9.4836,131740.0
2019-08-28 10:25:00,12.61,12.62,12.59,12.61,27465.0,9.4836,9.4911,9.4686,9.4836,27465.0
2019-08-28 10:30:00,12.62,12.64,12.61,12.63,36053.0,9.4911,9.5062,9.4836,9.4986,36053.0
2019-08-28 10:35:00,12.63,12.67,12.63,12.66,25284.0,9.4986,9.5287,9.4986,9.5212,25284.0
2019-08-28 10:40:00,12.65,12.67,12.64,12.67,51210.0,9.5137,9.5287,9.5062,9.5287,51210.0
2019-08-28 10:45:00,12.67,12.68,12.66,12.68,30954.0,9.5287,9.5363,9.5212,9.5363,30954.0
2019-08-28 10:50:00,12.68,12.73,12.68,12.72,85367.0,9.5363,9.5739,9.5363,9.5663,85367.0
2019-08-28 10:55:00,12.71,12.72,12.7,12.72,28496.0,9.5588,9.5663,9.5513,9.5663,28496.0
2019-08-28 11:00:00,12.72,12.72,12.7,12.7,17495.0,9.5663,9.5663,9.5513,9.5513,17495.0
2019-08-28 11:05:00,12.7,12.73,12.69,12.7,67850.0,9.5513,9.5739,9.5438,9.5513,67850.0
2019-08-28 11:10:00,12.7,12.72,12.7,12.72,23962.0,9.5513,9.5663,9.5513,9.5663,23962.0
2019-08-28 11:15:00,12.71,12.73,12.71,12.72,29400.0,9.5588,9.5739,9.5588,9.5663,29400.0
2019-08-28 11:20:00,12.72,12.76,12.72,12.75,62544.0,9.5663,9.5964,9.5663,9.5889,62544.0
2019-08-28 11:25:00,12.75,12.77,12.74,12.77,26488.0,9.5889,9.6039,9.5814,9.6039,26488.0
2019-08-28 11:30:00,12.76,12.78,12.75,12.77,38516.0,9.5964,9.6115,9.5889,9.6039,38516.0
2019-08-28 11:35:00,12.77,12.79,12.77,12.79,22306.0,9.6039,9.619,9.6039,9.619,22306.0
2019-08-28 11:40:00,12.79,12.8,12.78,12.8,26013.0,9.619,9.6265,9.6115,9.6265,26013.0
2019-08-28 11:45:00,12.8,12.81,12.79,12.8,52825.0,9.6265,9.634,9.619,9.6265,52825.0
2019-08-28 11:50:00,12.79,12.81,12.79,12.79,64345.0,9.619,9.634,9.619,9.619,64345.0
2019-08-28 11:55:00,12.79,12.8,12.76,12.77,39364.0,9.619,9.6265,9.5964,9.6039,39364.0
2019-08-28 12:00:00,12.77,12.78,12.77,12.78,26710.0,9.6039,9.6115,9.6039,9.6115,26710.0
2019-08-28 12:05:00,12.78,12.79,12.77,12.79,38026.0,9.6115,9.619,9.6039,9.619,38026.0
2019-08-28 12:10:00,12.79,12.81,12.78,12.81,122147.0,9.619,9.634,9.6115,9.634,122147.0
2019-08-28 12:15:00,12.81,12.85,12.81,12.85,162964.0,9.634,9.6641,9.634,9.6641,162964.0
2019-08-28 12:20:00,12.85,12.87,12.84,12.85,120839.0,9.6641,9.6791,9.6566,9.6641,120839.0
2019-08-28 12:25:00,12.85,12.85,12.83,12.83,36403.0,9.6641,9.6641,9.6491,9.6491,36403.0
2019-08-28 12:30:00,12.84,12.84,12.83,12.84,10889.0,9.6566,9.6566,9.6491,9.6566,10889.0
2019-08-28 12:35:00,12.84,12.84,12.83,12.84,16597.0,9.6566,9.6566,9.6491,9.6566,16597.0
2019-08-28 12:40:00,12.83,12.85,12.83,12.84,66570.0,9.6491,9.6641,9.6491,9.6566,66570.0
2019-08-28 12:45:00,12.83,12.86,12.83,12.85,68519.0,9.6491,9.6716,9.6491,9.6641,68519.0
2019-08-28 12:50:00,12.85,12.87,12.84,12.87,129930.0,9.6641,9.6791,9.6566,9.6791,129930.0
2019-08-28 12:55:00,12.86,12.87,12.85,12.87,69949.0,9.6716,9.6791,9.6641,9.6791,69949.0
2019-08-28 13:00:00,12.87,12.87,12.84,12.85,98375.0,9.6791,9.6791,9.6566,9.6641,98375.0
2019-08-28 13:05:00,12.85,12.86,12.84,12.85,88645.0,9.6641,9.6716,9.6566,9.6641,88645.0
2019-08-28 13:10:00,12.85,12.85,12.83,12.84,157576.0,9.6641,9.6641,9.6491,9.6566,157576.0
2019-08-28 13:15:00,12.84,12.86,12.83,12.85,116429.0,9.6566,9.6716,9.6491,9.6641,116429.0
2019-08-28 13:20:00,12.84,12.85,12.84,12.85,33830.0,9.6566,9.6641,9.6566,9.6641,33830.0
2019-08-28 13:25:00,12.85,12.87,12.84,12.85,100213.0,9.6641,9.6791,9.6566,9.6641,100213.0
2019-08-28 13:30:00,12.86,12.87,12.85,12.87,68536.0,9.6716,9.6791,9.6641,9.6791,68536.0
2019-08-28 13:35:00,12.87,12.88,12.86,12.87,63486.0,9.6791,9.6867,9.6716,9.6791,63486.0
2019-08-28 13:40:00,12.87,12.87,12.86,12.87,25589.0,9.6791,9.6791,9.6716,9.6791,25589.0
2019-08-28 13:45:00,12.86,12.88,12.86,12.87,66654.0,9.6716,9.6867,9.6716,9.6791,66654.0
2019-08-28 13:50:00,12.87,12.87,12.85,12.86,49237.0,9.6791,9.6791,9.6641,9.6716,49237.0
2019-08-28 13:55:00,12.86,12.87,12.85,12.86,66217.0,9.6716,9.6791,9.6641,9.6716,66217.0
2019-08-28 14:00:00,12.86,12.86,12.85,12.86,118413.0,9.6716,9.6716,9.6641,9.6716,118413.0
2019-08-28 14:05:00,12.86,12.86,12.85,12.86,69940.0,9.6716,9.6716,9.6641,9.6716,69940.0
2019-08-28 14:10:00,12.85,12.87,12.85,12.87,65686.0,9.6641,9.6791,9.6641,9.6791,65686.0
2019-08-28 14:15:00,12.86,12.88,12.86,12.88,58406.0,9.6716,9.6867,9.6716,9.6867,58406.0
2019-08-28 14:20:00,12.88,12.89,12.88,12.89,64325.0,9.6867,9.6942,9.6867,9.6942,64325.0
2019-08-28 14:25:00,12.89,12.9,12.89,12.9,39792.0,9.6942,9.7017,9.6942,9.7017,39792.0
2019-08-28 14:30:00,12.9,12.9,12.87,12.9,137147.0,9.7017,9.7017,9.6791,9.7017,137147.0
2019-08-28 14:35:00,12.9,12.9,12.88,12.88,50217.0,9.7017,9.7017,9.6867,9.6867,50217.0
2019-08-28 14:40:00,12.88,12.89,12.87,12.87,88515.0,9.6867,9.6942,9.6791,9.6791,88515.0
2019-08-28 14:45:00,12.87,12.88,12.87,12.88,76023.0,9.6791,9.6867,9.6791,9.6867,76023.0
2019-08-28 14:50:00,12.88,12.91,12.87,12.91,383696.0,9.6867,9.7092,9.6791,9.7092,383696.0
2019-08-28 14:55:00,12.91,12.91,12.89,12.91,286876.0,9.7092,9.7092,9.6942,9.7092,286876.0
2019-08-28 15:00:00,12.9,12.91,12.89,12.9,144247.0,9.7017,9.7092,9.6942,9.7017,144247.0
2019-08-28 15:05:00,12.9,12.91,12.89,12.9,105001.0,9.7017,9.7092,9.6942,9.7017,105001.0
2019-08-28 15:10:00,12.9,12.9,12.87,12.88,272427.0,9.7017,9.7017,9.6791,9.6867,272427.0
2019-08-28 15:15:00,12.88,12.9,12.87,12.9,217438.0,9.6867,9.7017,9.6791,9.7017,217438.0
2019-08-28 15:20:00,12.9,12.9,12.84,12.85,260371.0,9.7017,9.7017,9.6566,9.6641,260371.0
2019-08-28 15:25:00,12.85,12.85,12.84,12.85,118188.0,9.6641,9.6641,9.6566,9.6641,118188.0
2019-08-28 15:30:00,12.85,12.86,12.84,12.86,324053.0,9.6641,9.6716,9.6566,9.6716,324053.0
2019-08-28 15:35:00,12.86,12.87,12.85,12.87,136141.0,9.6716,9.6791,9.6641,9.6791,136141.0
2019-08-28 15:40:00,12.87,12.89,12.86,12.89,437748.0,9.6791,9.6942,9.6716,9.6942,437748.0
2019-08-28 15:45:00,12.89,12.89,12.87,12.87,273974.0,9.6942,9.6942,9.6791,9.6791,273974.0
2019-08-28 15:50:00,12.88,12.88,12.87,12.88,321909.0,9.6867,9.6867,9.6791,9.6867,321909.0
2019-08-28 15:55:00,12.87,12.89,12.87,12.88,570605.0,9.6791,9.6942,9.6791,9.6867,570605.0
2019-08-29 09:30:00,13.0,13.12,12.99,13.1,181987.0,9.7769,9.8672,9.7694,9.8521,181987.0
2019-08-29 09:35:00,13.1,13.11,13.02,13.04,127263.0,9.8521,9.8596,9.792,9.807,127263.0
2019-08-29 09:40:00,13.04,13.05,13.01,13.04,56093.0,9.807,9.8145,9.7844,9.807,56093.0
2019-08-29 09:45:00,13.04,13.08,13.03,13.08,80314.0,9.807,9.8371,9.7995,9.8371,80314.0
2019-08-29 09:50:00,13.08,13.1,13.06,13.09,172456.0,9.8371,9.8521,9.822,9.8446,172456.0
2019-08-29 09:55:00,13.08,13.09,13.07,13.09,63180.0,9.8371,9.8446,9.8296,9.8446,63180.0
2019-08-29 10:00:00,13.09,13.1,13.05,13.07,99687.0,9.8446,9.8521,9.8145,9.8296,99687.0
2019-08-29 10:05:00,13.07,13.11,13.07,13.1,40279.0,9.8296,9.8596,9.8296,9.8521,40279.0
2019-08-29 10:10:00,13.1,13.11,13.09,13.11,120822.0,9.8521,9.8596,9.8446,9.8596,120822.0
2019-08-29 10:15:00,13.1,13.11,13.09,13.09,23757.0,9.8521,9.8596,9.8446,9.8446,23757.0
2019-08-29 10:20:00,13.1,13.12,13.09,13.12,106736.0,9.8521,9.8672,9.8446,9.8672,106736.0
2019-08-29 10:25:00,13.12,13.12,13.09,13.1,46244.0,9.8672,9.8672,9.8446,9.8521,46244.0
2019-08-29 10:30:00,13.1,13.1,13.04,13.05,83748.0,9.8521,9.8521,9.807,9.8145,83748.0
2019-08-29 10:35:00,13.06,13.08,13.03,13.07,263362.0,9.822,9.8371,9.7995,9.8296,263362.0
2019-08-29 10:40:00,13.07,13.11,13.06,13.11,60452.0,9.8296,9.8596,9.822,9.8596,60452.0
2019-08-29 10:45:00,13.1,13.11,13.05,13.07,42117.0,9.8521,9.8596,9.8145,9.8296,42117.0
2019-08-29 10:50:00,13.06,13.08,13.06,13.07,31102.0,9.822,9.8371,9.822,9.8296,31102.0
2019-08-29 10:55:00,13.07,13.1,13.07,13.1,26131.0,9.8296,9.8521,9.8296,9.8521,26131.0
2019-08-29 11:00:00,13.1,13.1,13.09,13.1,21794.0,9.8521,9.8521,9.8446,9.8521,21794.0
2019-08-29 11:05:00,13.1,13.15,13.09,13.15,132646.0,9.8521,9.8897,9.8446,9.8897,132646.0
2019-08-29 11:10:00,13.14,13.17,13.14,13.17,55963.0,9.8822,9.9048,9.8822,9.9048,55963.0
2019-08-29 11:15:00,13.17,13.18,13.16,13.17,58228.0,9.9048,9.9123,9.8972,9.9048,58228.0
2019-08-29 11:20:00,13.17,13.18,13.14,13.17,38911.0,9.9048,9.9123,9.8822,9.9048,38911.0
2019-08-29 11:25:00,13.17,13.19,13.17,13.18,32034.0,9.9048,9.9198,9.9048,9.9123,32034.0
2019-08-29 11:30:00,13.18,13.19,13.16,13.17,48990.0,9.9123,9.9198,9.8972,9.9048,48990.0
2019-08-29 11:35:00,13.17,13.18,13.15,13.17,79186.0,9.9048,9.9123,9.8897,9.9048,79186.0
2019-08-29 11:40:00,13.17,13.17,13.13,13.14,49142.0,9.9048,9.9048,9.8747,9.8822,49142.0
2019-08-29 11:45:00,13.14,13.18,13.14,13.17,41068.0,9.8822,9.9123,9.8822,9.9048,41068.0
2019-08-29 11:50:00,13.17,13.18,13.15,13.16,77669.0,9.9048,9.9123,9.8897,9.8972,77669.0
2019-08-29 11:55:00,13.16,13.17,13.15,13.16,236925.0,9.8972,9.9048,9.8897,9.8972,236925.0
2019-08-29 12:00:00,13.16,13.18,13.15,13.16,304531.0,9.8972,9.9123,9.8897,9.8972,304531.0
2019-08-29 12:05:00,13.17,13.18,13.15,13.16,155515.0,9.9048,9.9123,9.8897,9.8972,155515.0
2019-08-29 12:10:00,13.16,13.18,13.15,13.15,29074.0,9.8972,9.9123,9.8897,9.8897,29074.0
2019-08-29 12:15:00,13.15,13.18,13.15,13.17,51351.0,9.8897,9.9123,9.8897,9.9048,51351.0
2019-08-29 12:20:00,13.17,13.18,13.17,13.18,11373.0,9.9048,9.9123,9.9048,9.9123,11373.0
2019-08-29 12:25:00,13.18,13.19,13.16,13.18,79933.0,9.9123,9.9198,9.8972,9.9123,79933.0
2019-08-29 12:30:00,13.18,13.18,13.17,13.18,19025.0,9.9123,9.9123,9.9048,9.9123,19025.0
2019-08-29 12:35:00,13.18,13.19,13.17,13.19,62290.0,9.9123,9.9198,9.9048,9.9198,62290.0
2019-08-29 12:40:00,13.19,13.19,13.18,13.19,21756.0,9.9198,9.9198,9.9123,9.9198,21756.0
2019-08-29 12:45:00,13.19,13.2,13.18,13.19,59502.0,9.9198,9.9273,9.9123,9.9198,59502.0
2019-08-29 12:50:00,13.19,13.2,13.18,13.19,42780.0,9.9198,9.9273,9.9123,9.9198,42780.0
2019-08-29 12:55:00,13.2,13.2,13.18,13.19,22378.0,9.9273,9.9273,9.9123,9.9198,22378.0
2019-08-29 13:00:00,13.19,13.21,13.18,13.2,122105.0,9.9198,9.9348,9.9123,9.9273,122105.0
2019-08-29 13:05:00,13.2,13.21,13.19,13.2,91894.0,9.9273,9.9348,9.9198,9.9273,91894.0
2019-08-29 13:10:00,13.2,13.21,13.19,13.2,74040.0,9.9273,9.9348,9.9198,9.9273,74040.0
2019-08-29 13:15:00,13.2,13.21,13.19,13.21,34686.0,9.9273,9.9348,9.9198,9.9348,34686.0
2019-08-29 13:20:00,13.2,13.21,13.19,13.21,65231.0,9.9273,9.9348,9.9198,9.9348,65231.0
2019-08-29 13:25:00,13.2,13.21,13.2,13.2,20629.0,9.9273,9.9348,9.9273,9.9273,20629.0
2019-08-29 13:30:00,13.2,13.21,13.19,13.2,52981.0,9.9273,9.9348,9.9198,9.9273,52981.0
2019-08-29 13:35:00,13.2,13.21,13.19,13.21,44946.0,9.9273,9.9348,9.9198,9.9348,44946.0
2019-08-29 13:40:00,13.21,13.22,13.19,13.2,115892.0,9.9348,9.9424,9.9198,9.9273,115892.0
2019-08-29 13:45:00,13.2,13.2,13.19,13.19,42238.0,9.9273,9.9273,9.9198,9.9198,42238.0
2019-08-29 13:50:00,13.19,13.21,13.19,13.21,77601.0,9.9198,9.9348,9.9198,9.9348,77601.0
2019-08-29 13:55:00,13.21,13.21,13.19,13.2,20599.0,9.9348,9.9348,9.9198,9.9273,20599.0
2019-08-29 14:00:00,13.2,13.21,13.19,13.21,36046.0,9.9273,9.9348,9.9198,9.9348,36046.0
2019-08-29 14:05:00,13.21,13.21,13.19,13.2,62598.0,9.9348,9.9348,9.9198,9.9273,62598.0
2019-08-29 14:10:00,13.2,13.21,13.2,13.21,25074.0,9.9273,9.9348,9.9273,9.9348,25074.0
2019-08-29 14:15:00,13.21,13.22,13.19,13.21,103050.0,9.9348,9.9424,9.9198,9.9348,103050.0
2019-08-29 14:20:00,13.21,13.21,13.19,13.2,99663.0,9.9348,9.9348,9.9198,9.9273,99663.0
2019-08-29 14:25:00,13.2,13.21,13.2,13.2,32423.0,9.9273,9.9348,9.9273,9.9273,32423.0
2019-08-29 14:30:00,13.2,13.21,13.2,13.2,31974.0,9.9273,9.9348,9.9273,9.9273,31974.0
2019-08-29 14:35:00,13.2,13.21,13.19,13.2,76669.0,9.9273,9.9348,9.9198,9.9273,76669.0
2019-08-29 14:40:00,13.21,13.21,13.2,13.21,8017.0,9.9348,9.9348,9.9273,9.9348,8017.0
2019-08-29 14:45:00,13.2,13.21,13.2,13.2,20695.0,9.9273,9.9348,9.9273,9.9273,20695.0
2019-08-29 14:50:00,13.2,13.21,13.2,13.2,16251.0,9.9273,9.9348,9.9273,9.9273,16251.0
2019-08-29 14:55:00,13.2,13.21,13.19,13.2,70732.0,9.9273,9.9348,9.9198,9.9273,70732.0
2019-08-29 15:00:00,13.2,13.21,13.19,13.2,52929.0,9.9273,9.9348,9.9198,9.9273,52929.0
2019-08-29 15:05:00,13.2,13.21,13.18,13.2,96454.0,9.9273,9.9348,9.9123,9.9273,96454.0
2019-08-29 15:10:00,13.2,13.22,13.19,13.22,94387.0,9.9273,9.9424,9.9198,9.9424,94387.0
2019-08-29 15:15:00,13.21,13.22,13.21,13.21,22855.0,9.9348,9.9424,9.9348,9.9348,22855.0
2019-08-29 15:20:00,13.21,13.22,13.2,13.21,97748.0,9.9348,9.9424,9.9273,9.9348,97748.0
2019-08-29 15:25:00,13.21,13.21,13.19,13.2,231553.0,9.9348,9.9348,9.9198,9.9273,231553.0
2019-08-29 15:30:00,13.2,13.22,13.19,13.21,114484.0,9.9273,9.9424,9.9198,9.9348,114484.0
2019-08-29 15:35:00,13.21,13.22,13.2,13.21,80959.0,9.9348,9.9424,9.9273,9.9348,80959.0
2019-08-29 15:40:00,13.22,13.22,13.2,13.21,147711.0,9.9424,9.9424,9.9273,9.9348,147711.0
2019-08-29 15:45:00,13.21,13.23,13.2,13.23,143153.0,9.9348,9.9499,9.9273,9.9499,143153.0
2019-08-29 15:50:00,13.22,13.23,13.21,13.21,245935.0,9.9424,9.9499,9.9348,9.9348,245935.0
2019-08-29 15:55:00,13.21,13.23,13.2,13.23,628702.0,9.9348,9.9499,9.9273,9.9499,628702.0
2019-08-30 09:30:00,13.33,13.36,13.27,13.35,119937.0,10.0251,10.0477,9.98,10.0401,119937.0
2019-08-30 09:35:00,13.35,13.38,13.31,13.32,126775.0,10.0401,10.0627,10.0101,10.0176,126775.0
2019-08-30 09:40:00,13.33,13.35,13.31,13.34,77324.0,10.0251,10.0401,10.0101,10.0326,77324.0
2019-08-30 09:45:00,13.34,13.36,13.33,13.33,65106.0,10.0326,10.0477,10.0251,10.0251,65106.0
2019-08-30 09:50:00,13.33,13.34,13.3,13.33,43290.0,10.0251,10.0326,10.0025,10.0251,43290.0
2019-08-30 09:55:00,13.32,13.33,13.3,13.32,55724.0,10.0176,10.0251,10.0025,10.0176,55724.0
2019-08-30 10:00:00,13.33,13.36,13.32,13.35,119513.0,10.0251,10.0477,10.0176,10.0401,119513.0
2019-08-30 10:05:00,13.35,13.37,13.33,13.37,54211.0,10.0401,10.0552,10.0251,10.0552,54211.0
2019-08-30 10:10:00,13.38,13.42,13.37,13.4,136502.0,10.0627,10.0928,10.0552,10.0777,136502.0
2019-08-30 10:15:00,13.4,13.41,13.38,13.38,40697.0,10.0777,10.0853,10.0627,10.0627,40697.0
2019-08-30 10:20:00,13.38,13.38,13.35,13.35,17761.0,10.0627,10.0627,10.0401,10.0401,17761.0
2019-08-30 10:25:00,13.35,13.36,13.33,13.34,65805.0,10.0401,10.0477,10.0251,10.0326,65805.0
2019-08-30 10:30:00,13.34,13.36,13.33,13.34,73731.0,10.0326,10.0477,10.0251,10.0326,73731.0
2019-08-30 10:35:00,13.33,13.34,13.32,13.33,25680.0,10.0251,10.0326,10.0176,10.0251,25680.0
2019-08-30 10:40:00,13.33,13.34,13.32,13.34,27345.0,10.0251,10.0326,10.0176,10.0326,27345.0
2019-08-30 10:45:00,13.34,13.36,13.33,13.36,38188.0,10.0326,10.0477,10.0251,10.0477,38188.0
2019-08-30 10:50:00,13.36,13.36,13.31,13.31,49151.0,10.0477,10.0477,10.0101,10.0101,49151.0
2019-08-30 10:55:00,13.31,13.32,13.29,13.29,112474.0,10.0101,10.0176,9.995,9.995,112474.0
2019-08-30 11:00:00,13.29,13.3,13.26,13.27,85747.0,9.995,10.0025,9.9725,9.98,85747.0
2019-08-30 11:05:00,13.27,13.3,13.26,13.29,75723.0,9.98,10.0025,9.9725,9.995,75723.0
2019-08-30 11:10:00,13.29,13.3,13.26,13.28,75798.0,9.995,10.0025,9.9725,9.9875,75798.0
2019-08-30 11:15:00,13.28,13.29,13.27,13.28,115994.0,9.9875,9.995,9.98,9.9875,115994.0
2019-08-30 11:20:00,13.28,13.32,13.27,13.31,105586.0,9.9875,10.0176,9.98,10.0101,105586.0
2019-08-30 11:25:00,13.3,13.33,13.3,13.33,72713.0,10.0025,10.0251,10.0025,10.0251,72713.0
2019-08-30 11:30:00,13.33,13.35,13.32,13.33,34846.0,10.0251,10.0401,10.0176,10.0251,34846.0
2019-08-30 11:35:00,13.34,13.34,13.3,13.32,58666.0,10.0326,10.0326,10.0025,10.0176,58666.0
2019-08-30 11:40:00,13.32,13.34,13.32,13.33,37292.0,10.0176,10.0326,10.0176,10.0251,37292.0
2019-08-30 11:45:00,13.34,13.36,13.33,13.35,27554.0,10.0326,10.0477,10.0251,10.0401,27554.0
2019-08-30 11:50:00,13.36,13.36,13.33,13.34,35326.0,10.0477,10.0477,10.0251,10.0326,35326.0
2019-08-30 11:55:00,13.34,13.34,13.32,13.32,36482.0,10.0326,10.0326,10.0176,10.0176,36482.0
2019-08-30 12:00:00,13.33,13.34,13.31,13.32,44714.0,10.0251,10.0326,10.0101,10.0176,44714.0
2019-08-30 12:05:00,13.32,13.33,13.31,13.32,62870.0,10.0176,10.0251,10.0101,10.0176,62870.0
2019-08-30 12:10:00,13.32,13.34,13.31,13.32,78256.0,10.0176,10.0326,10.0101,10.0176,78256.0
2019-08-30 12:15:00,13.32,13.34,13.31,13.33,51696.0,10.0176,10.0326,10.0101,10.0251,51696.0
2019-08-30 12:20:00,13.34,13.34,13.32,13.33,42183.0,10.0326,10.0326,10.0176,10.0251,42183.0
2019-08-30 12:25:00,13.33,13.35,13.32,13.34,56564.0,10.0251,10.0401,10.0176,10.0326,56564.0
2019-08-30 12:30:00,13.35,13.35,13.33,13.35,37417.0,10.0401,10.0401,10.0251,10.0401,37417.0
2019-08-30 12:35:00,13.35,13.36,13.34,13.36,82441.0,10.0401,10.0477,10.0326,10.0477,82441.0
2019-08-30 12:40:00,13.36,13.36,13.35,13.36,40474.0,10.0477,10.0477,10.0401,10.0477,40474.0
2019-08-30 12:45:00,13.35,13.36,13.34,13.36,54511.0,10.0401,10.0477,10.0326,10.0477,54511.0
2019-08-30 12:50:00,13.35,13.37,13.34,13.37,70723.0,10.0401,10.0552,10.0326,10.0552,70723.0
2019-08-30 12:55:00,13.36,13.37,13.35,13.36,27823.0,10.0477,10.0552,10.0401,10.0477,27823.0
2019-08-30 13:00:00,13.36,13.36,13.35,13.35,49008.0,10.0477,10.0477,10.0401,10.0401,49008.0
2019-08-30 13:05:00,13.36,13.36,13.34,13.35,43033.0,10.0477,10.0477,10.0326,10.0401,43033.0
2019-08-30 13:10:00,13.34,13.35,13.34,13.35,22137.0,10.0326,10.0401,10.0326,10.0401,22137.0
2019-08-30 13:15:00,13.34,13.35,13.33,13.34,49499.0,10.0326,10.0401,10.0251,10.0326,49499.0
2019-08-30 13:20:00,13.35,13.35,13.33,13.33,28634.0,10.0401,10.0401,10.0251,10.0251,28634.0
2019-08-30 13:25:00,13.33,13.35,13.33,13.34,40917.0,10.0251,10.0401,10.0251,10.0326,40917.0
2019-08-30 13:30:00,13.34,13.36,13.34,13.35,62087.0,10.0326,10.0477,10.0326,10.0401,62087.0
2019-08-30 13:35:00,13.35,13.35,13.33,13.34,31262.0,10.0401,10.0401,10.0251,10.0326,31262.0
2019-08-30 13:40:00,13.34,13.34,13.32,13.33,63725.0,10.0326,10.0326,10.0176,10.0251,63725.0
2019-08-30 13:45:00,13.33,13.33,13.32,13.32,18042.0,10.0251,10.0251,10.0176,10.0176,18042.0
2019-08-30 13:50:00,13.33,13.33,13.32,13.33,56274.0,10.0251,10.0251,10.0176,10.0251,56274.0
2019-08-30 13:55:00,13.32,13.33,13.31,13.32,97443.0,10.0176,10.0251,10.0101,10.0176,97443.0
2019-08-30 14:00:00,13.32,13.34,13.31,13.33,46240.0,10.0176,10.0326,10.0101,10.0251,46240.0
2019-08-30 14:05:00,13.33,13.33,13.32,13.32,36297.0,10.0251,10.0251,10.0176,10.0176,36297.0
2019-08-30 14:10:00,13.33,13.33,13.31,13.32,65646.0,10.0251,10.0251,10.0101,10.0176,65646.0
2019-08-30 14:15:00,13.33,13.33,13.32,13.32,23143.0,10.0251,10.0251,10.0176,10.0176,23143.0
2019-08-30 14:20:00,13.32,13.33,13.32,13.33,52149.0,10.0176,10.0251,10.0176,10.0251,52149.0
2019-08-30 14:25:00,13.32,13.33,13.31,13.32,38292.0,10.0176,10.0251,10.0101,10.0176,38292.0
2019-08-30 14:30:00,13.32,13.33,13.3,13.32,102567.0,10.0176,10.0251,10.0025,10.0176,102567.0
2019-08-30 14:35:00,13.31,13.32,13.3,13.31,86764.0,10.0101,10.0176,10.0025,10.0101,86764.0
2019-08-30 14:40:00,13.31,13.31,13.29,13.31,102043.0,10.0101,10.0101,9.995,10.0101,102043.0
2019-08-30 14:45:00,13.3,13.31,13.29,13.3,34815.0,10.0025,10.0101,9.995,10.0025,34815.0
2019-08-30 14:50:00,13.3,13.3,13.28,13.29,42381.0,10.0025,10.0025,9.9875,9.995,42381.0
2019-08-30 14:55:00,13.29,13.29,13.27,13.27,34452.0,9.995,9.995,9.98,9.98,34452.0
2019-08-30 15:00:00,13.27,13.28,13.25,13.26,32214.0,9.98,9.9875,9.9649,9.9725,32214.0
2019-08-30 15:05:00,13.26,13.27,13.25,13.27,46068.0,9.9725,9.98,9.9649,9.98,46068.0
2019-08-30 15:10:00,13.27,13.27,13.24,13.27,73599.0,9.98,9.98,9.9574,9.98,73599.0
2019-08-30 15:15:00,13.27,13.27,13.23,13.24,52840.0,9.98,9.98,9.9499,9.9574,52840.0
2019-08-30 15:20:00,13.24,13.25,13.23,13.24,29165.0,9.9574,9.9649,9.9499,9.9574,29165.0
2019-08-30 15:25:00,13.24,13.26,13.23,13.26,56346.0,9.9574,9.9725,9.9499,9.9725,56346.0
2019-08-30 15:30:00,13.26,13.27,13.25,13.26,54836.0,9.9725,9.98,9.9649,9.9725,54836.0
2019-08-30 15:35:00,13.26,13.26,13.24,13.25,41970.0,9.9725,9.9725,9.9574,9.9649,41970.0
2019-08-30 15:40:00,13.25,13.26,13.24,13.24,78314.0,9.9649,9.9725,9.9574,9.9574,78314.0
2019-08-30 15:45:00,13.25,13.26,13.24,13.24,139683.0,9.9649,9.9725,9.9574,9.9574,139683.0
2019-08-30 15:50:00,13.25,13.29,13.24,13.29,273862.0,9.9649,9.995,9.9574,9.995,273862.0
2019-08-30 15:55:00,13.29,13.29,13.24,13.25,818963.0,9.995,9.995,9.9574,9.9649,818963.0
2019-09-03 09:30:00,13.14,13.16,13.02,13.03,266874.0,9.8822,9.8972,9.792,9.7995,266874.0
2019-09-03 09:35:00,13.03,13.06,12.99,13.0,575792.0,9.7995,9.822,9.7694,9.7769,575792.0
2019-09-03 09:40:00,13.0,13.0,12.95,12.96,227489.0,9.7769,9.7769,9.7393,9.7468,227489.0
2019-09-03 09:45:00,12.95,12.96,12.9,12.92,202669.0,9.7393,9.7468,9.7017,9.7167,202669.0
2019-09-03 09:50:00,12.92,12.98,12.92,12.97,167837.0,9.7167,9.7619,9.7167,9.7544,167837.0
2019-09-03 09:55:00,12.97,12.98,12.9,12.93,257088.0,9.7544,9.7619,9.7017,9.7243,257088.0
2019-09-03 10:00:00,12.92,12.92,12.77,12.79,589079.0,9.7167,9.7167,9.6039,9.619,589079.0
2019-09-03 10:05:00,12.8,12.83,12.77,12.81,297643.0,9.6265,9.6491,9.6039,9.634,297643.0
2019-09-03 10:10:00,12.81,12.84,12.79,12.81,210084.0,9.634,9.6566,9.619,9.634,210084.0
2019-09-03 10:15:00,12.8,12.83,12.8,12.82,190255.0,9.6265,9.6491,9.6265,9.6415,190255.0
2019-09-03 10:20:00,12.82,12.86,12.82,12.85,170412.0,9.6415,9.6716,9.6415,9.6641,170412.0
2019-09-03 10:25:00,12.85,12.88,12.83,12.87,129185.0,9.6641,9.6867,9.6491,9.6791,129185.0
2019-09-03 10:30:00,12.88,12.88,12.82,12.84,73392.0,9.6867,9.6867,9.6415,9.6566,73392.0
2019-09-03 10:35:00,12.84,12.85,12.82,12.83,48915.0,9.6566,9.6641,9.6415,9.6491,48915.0
2019-09-03 10:40:00,12.84,12.87,12.82,12.83,90000.0,9.6566,9.6791,9.6415,9.6491,90000.0
2019-09-03 10:45:00,12.82,12.83,12.78,12.81,125234.0,9.6415,9.6491,9.6115,9.634,125234.0
2019-09-03 10:50:00,12.8,12.83,12.79,12.82,58547.0,9.6265,9.6491,9.619,9.6415,58547.0
2019-09-03 10:55:00,12.83,12.84,12.81,12.83,51901.0,9.6491,9.6566,9.634,9.6491,51901.0
2019-09-03 11:00:00,12.83,12.85,12.81,12.84,95789.0,9.6491,9.6641,9.634,9.6566,95789.0
2019-09-03 11:05:00,12.84,12.85,12.82,12.82,52454.0,9.6566,9.6641,9.6415,9.6415,52454.0
2019-09-03 11:10:00,12.82,12.83,12.79,12.81,133308.0,9.6415,9.6491,9.619,9.634,133308.0
2019-09-03 11:15:00,12.81,12.82,12.79,12.81,64382.0,9.634,9.6415,9.619,9.634,64382.0
2019-09-03 11:20:00,12.81,12.83,12.8,12.81,38158.0,9.634,9.6491,9.6265,9.634,38158.0
2019-09-03 11:25:00,12.81,12.85,12.8,12.83,82324.0,9.634,9.6641,9.6265,9.6491,82324.0
2019-09-03 11:30:00,12.83,12.86,12.82,12.83,98734.0,9.6491,9.6716,9.6415,9.6491,98734.0
2019-09-03 11:35:00,12.83,12.86,12.83,12.86,88826.0,9.6491,9.6716,9.6491,9.6716,88826.0
2019-09-03 11:40:00,12.85,12.88,12.85,12.86,51243.0,9.6641,9.6867,9.6641,9.6716,51243.0
2019-09-03 11:45:00,12.86,12.87,12.84,12.87,22636.0,9.6716,9.6791,9.6566,9.6791,22636.0
2019-09-03 11:50:00,12.86,12.87,12.84,12.84,31610.0,9.6716,9.6791,9.6566,9.6566,31610.0
2019-09-03 11:55:00,12.85,12.85,12.82,12.83,30755.0,9.6641,9.6641,9.6415,9.6491,30755.0
2019-09-03 12:00:00,12.83,12.83,12.81,12.83,38774.0,9.6491,9.6491,9.634,9.6491,38774.0
2019-09-03 12:05:00,12.82,12.84,12.81,12.81,43684.0,9.6415,9.6566,9.634,9.634,43684.0
2019-09-03 12:10:00,12.81,12.83,12.8,12.82,75319.0,9.634,9.6491,9.6265,9.6415,75319.0
2019-09-03 12:15:00,12.83,12.84,12.81,12.84,23266.0,9.6491,9.6566,9.634,9.6566,23266.0
2019-09-03 12:20:00,12.84,12.85,12.83,12.84,37790.0,9.6566,9.6641,9.6491,9.6566,37790.0
2019-09-03 12:25:00,12.85,12.85,12.83,12.84,23141.0,9.6641,9.6641,9.6491,9.6566,23141.0
2019-09-03 12:30:00,12.84,12.84,12.82,12.82,35206.0,9.6566,9.6566,9.6415,9.6415,35206.0
2019-09-03 12:35:00,12.83,12.85,12.82,12.84,16740.0,9.6491,9.6641,9.6415,9.6566,16740.0
2019-09-03 12:40:00,12.84,12.87,12.83,12.86,112071.0,9.6566,9.6791,9.6491,9.6716,112071.0
2019-09-03 12:45:00,12.86,12.89,12.86,12.88,22547.0,9.6716,9.6942,9.6716,9.6867,22547.0
2019-09-03 12:50:00,12.88,12.89,12.85,12.85,66418.0,9.6867,9.6942,9.6641,9.6641,66418.0
2019-09-03 12:55:00,12.86,12.86,12.85,12.86,163555.0,9.6716,9.6716,9.6641,9.6716,163555.0
2019-09-03 13:00:00,12.86,12.88,12.84,12.85,62444.0,9.6716,9.6867,9.6566,9.6641,62444.0
2019-09-03 13:05:00,12.85,12.85,12.83,12.85,41071.0,9.6641,9.6641,9.6491,9.6641,41071.0
2019-09-03 13:10:00,12.85,12.85,12.84,12.85,15459.0,9.6641,9.6641,9.6566,9.6641,15459.0
2019-09-03 13:15:00,12.84,12.87,12.84,12.85,46217.0,9.6566,9.6791,9.6566,9.6641,46217.0
2019-09-03 13:20:00,12.86,12.86,12.83,12.83,34884.0,9.6716,9.6716,9.6491,9.6491,34884.0
2019-09-03 13:25:00,12.83,12.84,12.82,12.83,26410.0,9.6491,9.6566,9.6415,9.6491,26410.0
2019-09-03 13:30:00,12.83,12.83,12.81,12.81,222276.0,9.6491,9.6491,9.634,9.634,222276.0
2019-09-03 13:35:00,12.8,12.82,12.8,12.82,137105.0,9.6265,9.6415,9.6265,9.6415,137105.0
2019-09-03 13:40:00,12.82,12.83,12.81,12.83,66616.0,9.6415,9.6491,9.634,9.6491,66616.0
2019-09-03 13:45:00,12.83,12.85,12.82,12.85,30744.0,9.6491,9.6641,9.6415,9.6641,30744.0
2019-09-03 13:50:00,12.85,12.85,12.81,12.82,47565.0,9.6641,9.6641,9.634,9.6415,47565.0
2019-09-03 13:55:00,12.82,12.84,12.82,12.83,34035.0,9.6415,9.6566,9.6415,9.6491,34035.0
2019-09-03 14:00:00,12.83,12.87,12.83,12.87,57805.0,9.6491,9.6791,9.6491,9.6791,57805.0
2019-09-03 14:05:00,12.86,12.87,12.83,12.85,78999.0,9.6716,9.6791,9.6491,9.6641,78999.0
2019-09-03 14:10:00,12.85,12.88,12.85,12.88,61383.0,9.6641,9.6867,9.6641,9.6867,61383.0
2019-09-03 14:15:00,12.87,12.88,12.86,12.87,51019.0,9.6791,9.6867,9.6716,9.6791,51019.0
2019-09-03 14:20:00,12.87,12.89,12.86,12.87,60542.0,9.6791,9.6942,9.6716,9.6791,60542.0
2019-09-03 14:25:00,12.87,12.88,12.85,12.88,37167.0,9.6791,9.6867,9.6641,9.6867,37167.0
2019-09-03 14:30:00,12.87,12.9,12.87,12.88,57148.0,9.6791,9.7017,9.6791,9.6867,57148.0
2019-09-03 14:35:00,12.88,12.89,12.86,12.87,57807.0,9.6867,9.6942,9.6716,9.6791,57807.0
2019-09-03 14:40:00,12.87,12.9,12.86,12.88,86105.0,9.6791,9.7017,9.6716,9.6867,86105.0
2019-09-03 14:45:00,12.89,12.9,12.88,12.89,45968.0,9.6942,9.7017,9.6867,9.6942,45968.0
2019-09-03 14:50:00,12.89,12.91,12.87,12.89,59067.0,9.6942,9.7092,9.6791,9.6942,59067.0
2019-09-03 14:55:00,12.88,12.88,12.86,12.87,36523.0,9.6867,9.6867,9.6716,9.6791,36523.0
2019-09-03 15:00:00,12.88,12.89,12.87,12.88,50966.0,9.6867,9.6942,9.6791,9.6867,50966.0
2019-09-03 15:05:00,12.88,12.9,12.87,12.89,58131.0,9.6867,9.7017,9.6791,9.6942,58131.0
2019-09-03 15:10:00,12.89,12.91,12.88,12.9,73180.0,9.6942,9.7092,9.6867,9.7017,73180.0
2019-09-03 15:15:00,12.9,12.92,12.9,12.91,186222.0,9.7017,9.7167,9.7017,9.7092,186222.0
2019-09-03 15:20:00,12.92,12.93,12.91,12.92,50167.0,9.7167,9.7243,9.7092,9.7167,50167.0
2019-09-03 15:25:00,12.92,12.93,12.92,12.92,86655.0,9.7167,9.7243,9.7167,9.7167,86655.0
2019-09-03 15:30:00,12.92,12.95,12.91,12.93,197608.0,9.7167,9.7393,9.7092,9.7243,197608.0
2019-09-03 15:35:00,12.93,12.94,12.92,12.92,135966.0,9.7243,9.7318,9.7167,9.7167,135966.0
2019-09-03 15:40:00,12.92,12.93,12.89,12.89,82190.0,9.7167,9.7243,9.6942,9.6942,82190.0
2019-09-03 15:45:00,12.9,12.92,12.88,12.88,162995.0,9.7017,9.7167,9.6867,9.6867,162995.0
2019-09-03 15:50:00,12.89,12.91,12.88,12.9,218402.0,9.6942,9.7092,9.6867,9.7017,218402.0
2019-09-03 15:55:00,12.89,12.89,12.86,12.88,412635.0,9.6942,9.6942,9.6716,9.6867,412635.0
2019-09-04 09:30:00,13.03,13.05,12.96,13.0,184849.0,9.7995,9.8145,9.7468,9.7769,184849.0
2019-09-04 09:35:00,13.0,13.01,12.95,12.96,130137.0,9.7769,9.7844,9.7393,9.7468,130137.0
2019-09-04 09:40:00,12.96,12.99,12.96,12.98,98019.0,9.7468,9.7694,9.7468,9.7619,98019.0
2019-09-04 09:45:00,12.98,13.0,12.95,12.96,34015.0,9.7619,9.7769,9.7393,9.7468,34015.0
2019-09-04 09:50:00,12.96,13.0,12.96,12.98,73529.0,9.7468,9.7769,9.7468,9.7619,73529.0
2019-09-04 09:55:00,12.98,12.99,12.97,12.98,91251.0,9.7619,9.7694,9.7544,9.7619,91251.0
2019-09-04 10:00:00,12.98,13.01,12.97,13.0,112375.0,9.7619,9.7844,9.7544,9.7769,112375.0
2019-09-04 10:05:00,13.0,13.01,12.98,12.99,73325.0,9.7769,9.7844,9.7619,9.7694,73325.0
2019-09-04 10:10:00,12.99,13.0,12.96,12.97,80569.0,9.7694,9.7769,9.7468,9.7544,80569.0
2019-09-04 10:15:00,12.96,12.98,12.95,12.96,267168.0,9.7468,9.7619,9.7393,9.7468,267168.0
2019-09-04 10:20:00,12.96,12.98,12.96,12.96,24677.0,9.7468,9.7619,9.7468,9.7468,24677.0
2019-09-04 10:25:00,12.96,12.99,12.95,12.98,78807.0,9.7468,9.7694,9.7393,9.7619,78807.0
2019-09-04 10:30:00,12.98,13.0,12.97,12.99,30494.0,9.7619,9.7769,9.7544,9.7694,30494.0
2019-09-04 10:35:00,12.99,13.0,12.98,12.98,102316.0,9.7694,9.7769,9.7619,9.7619,102316.0
2019-09-04 10:40:00,12.98,12.99,12.96,12.98,49770.0,9.7619,9.7694,9.7468,9.7619,49770.0
2019-09-04 10:45:00,12.98,12.99,12.98,12.98,33142.0,9.7619,9.7694,9.7619,9.7619,33142.0
2019-09-04 10:50:00,12.99,13.01,12.98,12.99,94260.0,9.7694,9.7844,9.7619,9.7694,94260.0
2019-09-04 10:55:00,12.98,13.0,12.98,12.99,28326.0,9.7619,9.7769,9.7619,9.7694,28326.0
2019-09-04 11:00:00,12.99,12.99,12.96,12.96,58868.0,9.7694,9.7694,9.7468,9.7468,58868.0
2019-09-04 11:05:00,12.97,12.99,12.96,12.99,42191.0,9.7544,9.7694,9.7468,9.7694,42191.0
2019-09-04 11:10:00,12.98,13.0,12.98,12.99,66507.0,9.7619,9.7769,9.7619,9.7694,66507.0
2019-09-04 11:15:00,12.99,13.02,12.98,13.02,17458.0,9.7694,9.792,9.7619,9.792,17458.0
2019-09-04 11:20:00,13.02,13.02,12.99,12.99,54700.0,9.792,9.792,9.7694,9.7694,54700.0
2019-09-04 11:25:00,13.0,13.0,12.97,12.99,52168.0,9.7769,9.7769,9.7544,9.7694,52168.0
2019-09-04 11:30:00,12.99,13.0,12.98,13.0,42139.0,9.7694,9.7769,9.7619,9.7769,42139.0
2019-09-04 11:35:00,13.0,13.0,12.97,12.97,44878.0,9.7769,9.7769,9.7544,9.7544,44878.0
2019-09-04 11:40:00,12.97,12.99,12.97,12.98,43560.0,9.7544,9.7694,9.7544,9.7619,43560.0
2019-09-04 11:45:00,12.98,12.99,12.96,12.96,42186.0,9.7619,9.7694,9.7468,9.7468,42186.0
2019-09-04 11:50:00,12.96,12.97,12.93,12.95,47649.0,9.7468,9.7544,9.7243,9.7393,47649.0
2019-09-04 11:55:00,12.95,12.96,12.94,12.95,20888.0,9.7393,9.7468,9.7318,9.7393,20888.0
2019-09-04 12:00:00,12.95,12.97,12.94,12.96,26083.0,9.7393,9.7544,9.7318,9.7468,26083.0
2019-09-04 12:05:00,12.96,12.97,12.95,12.95,18674.0,9.7468,9.7544,9.7393,9.7393,18674.0
2019-09-04 12:10:00,12.95,12.96,12.94,12.95,117675.0,9.7393,9.7468,9.7318,9.7393,117675.0
2019-09-04 12:15:00,12.95,12.95,12.92,12.93,47962.0,9.7393,9.7393,9.7167,9.7243,47962.0
2019-09-04 12:20:00,12.93,12.94,12.92,12.94,12683.0,9.7243,9.7318,9.7167,9.7318,12683.0
2019-09-04 12:25:00,12.93,12.95,12.93,12.94,27603.0,9.7243,9.7393,9.7243,9.7318,27603.0
2019-09-04 12:30:00,12.95,12.95,12.92,12.92,46252.0,9.7393,9.7393,9.7167,9.7167,46252.0
2019-09-04 12:35:00,12.93,12.94,12.92,12.92,48767.0,9.7243,9.7318,9.7167,9.7167,48767.0
2019-09-04 12:40:00,12.92,12.93,12.91,12.91,96014.0,9.7167,9.7243,9.7092,9.7092,96014.0
2019-09-04 12:45:00,12.92,12.92,12.9,12.92,137490.0,9.7167,9.7167,9.7017,9.7167,137490.0
2019-09-04 12:50:00,12.91,12.92,12.9,12.91,38040.0,9.7092,9.7167,9.7017,9.7092,38040.0
2019-09-04 12:55:00,12.9,12.91,12.89,12.91,64536.0,9.7017,9.7092,9.6942,9.7092,64536.0
2019-09-04 13:00:00,12.91,12.91,12.9,12.9,49280.0,9.7092,9.7092,9.7017,9.7017,49280.0
2019-09-04 13:05:00,12.9,12.9,12.89,12.89,53772.0,9.7017,9.7017,9.6942,9.6942,53772.0
2019-09-04 13:10:00,12.9,12.9,12.88,12.89,177237.0,9.7017,9.7017,9.6867,9.6942,177237.0
2019-09-04 13:15:00,12.89,12.9,12.87,12.89,178248.0,9.6942,9.7017,9.6791,9.6942,178248.0
2019-09-04 13:20:00,12.89,12.93,12.89,12.93,76144.0,9.6942,9.7243,9.6942,9.7243,76144.0
2019-09-04 13:25:00,12.92,12.97,12.92,12.96,96057.0,9.7167,9.7544,9.7167,9.7468,96057.0
2019-09-04 13:30:00,12.96,12.97,12.94,12.95,60563.0,9.7468,9.7544,9.7318,9.7393,60563.0
2019-09-04 13:35:00,12.94,12.95,12.92,12.93,67657.0,9.7318,9.7393,9.7167,9.7243,67657.0
2019-09-04 13:40:00,12.93,12.93,12.91,12.92,146025.0,9.7243,9.7243,9.7092,9.7167,146025.0
2019-09-04 13:45:00,12.93,12.94,12.91,12.92,398193.0,9.7243,9.7318,9.7092,9.7167,398193.0
2019-09-04 13:50:00,12.93,12.93,12.91,12.93,52916.0,9.7243,9.7243,9.7092,9.7243,52916.0
2019-09-04 13:55:00,12.93,12.96,12.92,12.95,181217.0,9.7243,9.7468,9.7167,9.7393,181217.0
2019-09-04 14:00:00,12.95,12.97,12.94,12.96,97712.0,9.7393,9.7544,9.7318,9.7468,97712.0
2019-09-04 14:05:00,12.96,12.97,12.94,12.94,69012.0,9.7468,9.7544,9.7318,9.7318,69012.0
2019-09-04 14:10:00,12.94,12.95,12.93,12.95,76644.0,9.7318,9.7393,9.7243,9.7393,76644.0
2019-09-04 14:15:00,12.95,12.96,12.94,12.96,61149.0,9.7393,9.7468,9.7318,9.7468,61149.0
2019-09-04 14:20:00,12.96,12.96,12.93,12.94,88359.0,9.7468,9.7468,9.7243,9.7318,88359.0
2019-09-04 14:25:00,12.93,12.96,12.93,12.95,81972.0,9.7243,9.7468,9.7243,9.7393,81972.0
2019-09-04 14:30:00,12.95,12.97,12.93,12.97,132325.0,9.7393,9.7544,9.7243,9.7544,132325.0
2019-09-04 14:35:00,12.96,12.97,12.95,12.95,68630.0,9.7468,9.7544,9.7393,9.7393,68630.0
2019-09-04 14:40:00,12.96,12.97,12.94,12.97,137720.0,9.7468,9.7544,9.7318,9.7544,137720.0
2019-09-04 14:45:00,12.96,12.99,12.95,12.99,71446.0,9.7468,9.7694,9.7393,9.7694,71446.0
2019-09-04 14:50:00,12.99,13.01,12.98,13.0,62545.0,9.7694,9.7844,9.7619,9.7769,62545.0
2019-09-04 14:55:00,13.0,13.0,12.97,12.99,74316.0,9.7769,9.7769,9.7544,9.7694,74316.0
2019-09-04 15:00:00,12.98,13.02,12.98,13.01,43563.0,9.7619,9.792,9.7619,9.7844,43563.0
2019-09-04 15:05:00,13.01,13.03,13.01,13.03,19905.0,9.7844,9.7995,9.7844,9.7995,19905.0
2019-09-04 15:10:00,13.03,13.05,13.02,13.05,68239.0,9.7995,9.8145,9.792,9.8145,68239.0
2019-09-04 15:15:00,13.05,13.05,13.02,13.03,40205.0,9.8145,9.8145,9.792,9.7995,40205.0
2019-09-04 15:20:00,13.03,13.03,13.02,13.02,32863.0,9.7995,9.7995,9.792,9.792,32863.0
2019-09-04 15:25:00,13.02,13.03,13.01,13.02,65554.0,9.792,9.7995,9.7844,9.792,65554.0
2019-09-04 15:30:00,13.02,13.04,13.01,13.04,115337.0,9.792,9.807,9.7844,9.807,115337.0
2019-09-04 15:35:00,13.03,13.04,13.02,13.03,63206.0,9.7995,9.807,9.792,9.7995,63206.0
2019-09-04 15:40:00,13.03,13.04,13.02,13.04,57794.0,9.7995,9.807,9.792,9.807,57794.0
2019-09-04 15:45:00,13.04,13.06,13.03,13.06,211784.0,9.807,9.822,9.7995,9.822,211784.0
2019-09-04 15:50:00,13.06,13.07,13.05,13.06,216729.0,9.822,9.8296,9.8145,9.822,216729.0
2019-09-04 15:55:00,13.05,13.07,13.04,13.04,403912.0,9.8145,9.8296,9.807,9.807,403912.0
2019-09-05 09:30:00,13.25,13.41,13.24,13.38,184446.0,9.9649,10.0853,9.9574,10.0627,184446.0
2019-09-05 09:35:00,13.38,13.46,13.36,13.45,81958.0,10.0627,10.1229,10.0477,10.1153,81958.0
2019-09-05 09:40:00,13.45,13.47,13.39,13.4,81978.0,10.1153,10.1304,10.0702,10.0777,81978.0
2019-09-05 09:45:00,13.4,13.44,13.37,13.42,318909.0,10.0777,10.1078,10.0552,10.0928,318909.0
2019-09-05 09:50:00,13.42,13.45,13.4,13.43,64056.0,10.0928,10.1153,10.0777,10.1003,64056.0
2019-09-05 09:55:00,13.43,13.45,13.42,13.44,46504.0,10.1003,10.1153,10.0928,10.1078,46504.0
2019-09-05 10:00:00,13.44,13.56,13.43,13.53,315090.0,10.1078,10.1981,10.1003,10.1755,315090.0
2019-09-05 10:05:00,13.53,13.55,13.51,13.52,119793.0,10.1755,10.1906,10.1605,10.168,119793.0
2019-09-05 10:10:00,13.52,13.54,13.51,13.53,86910.0,10.168,10.183,10.1605,10.1755,86910.0
2019-09-05 10:15:00,13.54,13.58,13.53,13.57,182339.0,10.183,10.2131,10.1755,10.2056,182339.0
2019-09-05 10:20:00,13.57,13.61,13.56,13.59,146557.0,10.2056,10.2357,10.1981,10.2206,146557.0
2019-09-05 10:25:00,13.6,13.61,13.57,13.59,141114.0,10.2282,10.2357,10.2056,10.2206,141114.0
2019-09-05 10:30:00,13.58,13.61,13.58,13.6,56853.0,10.2131,10.2357,10.2131,10.2282,56853.0
2019-09-05 10:35:00,13.6,13.61,13.59,13.6,53477.0,10.2282,10.2357,10.2206,10.2282,53477.0
2019-09-05 10:40:00,13.61,13.62,13.58,13.6,52257.0,10.2357,10.2432,10.2131,10.2282,52257.0
2019-09-05 10:45:00,13.6,13.62,13.58,13.59,41341.0,10.2282,10.2432,10.2131,10.2206,41341.0
2019-09-05 10:50:00,13.58,13.61,13.58,13.6,97245.0,10.2131,10.2357,10.2131,10.2282,97245.0
2019-09-05 10:55:00,13.59,13.6,13.57,13.59,70942.0,10.2206,10.2282,10.2056,10.2206,70942.0
2019-09-05 11:00:00,13.59,13.61,13.58,13.6,81412.0,10.2206,10.2357,10.2131,10.2282,81412.0
2019-09-05 11:05:00,13.6,13.61,13.57,13.59,76420.0,10.2282,10.2357,10.2056,10.2206,76420.0
2019-09-05 11:10:00,13.59,13.59,13.57,13.58,38878.0,10.2206,10.2206,10.2056,10.2131,38878.0
2019-09-05 11:15:00,13.58,13.58,13.54,13.54,171323.0,10.2131,10.2131,10.183,10.183,171323.0
2019-09-05 11:20:00,13.54,13.55,13.52,13.53,114912.0,10.183,10.1906,10.168,10.1755,114912.0
2019-09-05 11:25:00,13.53,13.55,13.51,13.55,52090.0,10.1755,10.1906,10.1605,10.1906,52090.0
2019-09-05 11:30:00,13.54,13.55,13.52,13.53,95565.0,10.183,10.1906,10.168,10.1755,95565.0
2019-09-05 11:35:00,13.54,13.55,13.52,13.53,57468.0,10.183,10.1906,10.168,10.1755,57468.0
2019-09-05 11:40:00,13.53,13.54,13.52,13.52,30292.0,10.1755,10.183,10.168,10.168,30292.0
2019-09-05 11:45:00,13.53,13.54,13.52,13.54,61264.0,10.1755,10.183,10.168,10.183,61264.0
2019-09-05 11:50:00,13.54,13.56,13.53,13.56,43343.0,10.183,10.1981,10.1755,10.1981,43343.0
2019-09-05 11:55:00,13.55,13.56,13.54,13.56,57999.0,10.1906,10.1981,10.183,10.1981,57999.0
2019-09-05 12:00:00,13.56,13.56,13.54,13.54,36684.0,10.1981,10.1981,10.183,10.183,36684.0
2019-09-05 12:05:00,13.54,13.54,13.52,13.54,48462.0,10.183,10.183,10.168,10.183,48462.0
2019-09-05 12:10:00,13.53,13.55,13.53,13.54,13538.0,10.1755,10.1906,10.1755,10.183,13538.0
2019-09-05 12:15:00,13.55,13.56,13.54,13.54,118961.0,10.1906,10.1981,10.183,10.183,118961.0
2019-09-05 12:20:00,13.55,13.55,13.53,13.54,123202.0,10.1906,10.1906,10.1755,10.183,123202.0
2019-09-05 12:25:00,13.54,13.55,13.53,13.54,74439.0,10.183,10.1906,10.1755,10.183,74439.0
2019-09-05 12:30:00,13.54,13.54,13.51,13.53,109433.0,10.183,10.183,10.1605,10.1755,109433.0
2019-09-05 12:35:00,13.53,13.53,13.51,13.53,39672.0,10.1755,10.1755,10.1605,10.1755,39672.0
2019-09-05 12:40:00,13.53,13.56,13.52,13.56,64515.0,10.1755,10.1981,10.168,10.1981,64515.0
2019-09-05 12:45:00,13.56,13.57,13.55,13.55,44328.0,10.1981,10.2056,10.1906,10.1906,44328.0
2019-09-05 12:50:00,13.55,13.56,13.54,13.55,50289.0,10.1906,10.1981,10.183,10.1906,50289.0
2019-09-05 12:55:00,13.56,13.58,13.56,13.58,37118.0,10.1981,10.2131,10.1981,10.2131,37118.0
2019-09-05 13:00:00,13.58,13.59,13.56,13.57,78348.0,10.2131,10.2206,10.1981,10.2056,78348.0
2019-09-05 13:05:00,13.57,13.57,13.54,13.57,54647.0,10.2056,10.2056,10.183,10.2056,54647.0
2019-09-05 13:10:00,13.57,13.58,13.56,13.58,43307.0,10.2056,10.2131,10.1981,10.2131,43307.0
2019-09-05 13:15:00,13.57,13.58,13.56,13.58,56627.0,10.2056,10.2131,10.1981,10.2131,56627.0
2019-09-05 13:20:00,13.58,13.58,13.56,13.57,24521.0,10.2131,10.2131,10.1981,10.2056,24521.0
2019-09-05 13:25:00,13.57,13.58,13.56,13.58,29723.0,10.2056,10.2131,10.1981,10.2131,29723.0
2019-09-05 13:30:00,13.58,13.58,13.56,13.57,56356.0,10.2131,10.2131,10.1981,10.2056,56356.0
2019-09-05 13:35:00,13.58,13.58,13.56,13.58,45520.0,10.2131,10.2131,10.1981,10.2131,45520.0
2019-09-05 13:40:00,13.58,13.58,13.56,13.57,39053.0,10.2131,10.2131,10.1981,10.2056,39053.0
2019-09-05 13:45:00,13.58,13.6,13.57,13.6,66988.0,10.2131,10.2282,10.2056,10.2282,66988.0
2019-09-05 13:50:00,13.6,13.62,13.6,13.62,89398.0,10.2282,10.2432,10.2282,10.2432,89398.0
2019-09-05 13:55:00,13.62,13.63,13.61,13.63,90295.0,10.2432,10.2507,10.2357,10.2507,90295.0
2019-09-05 14:00:00,13.63,13.63,13.59,13.61,74707.0,10.2507,10.2507,10.2206,10.2357,74707.0
2019-09-05 14:05:00,13.6,13.61,13.59,13.61,51837.0,10.2282,10.2357,10.2206,10.2357,51837.0
2019-09-05 14:10:00,13.61,13.62,13.61,13.62,25326.0,10.2357,10.2432,10.2357,10.2432,25326.0
2019-09-05 14:15:00,13.62,13.62,13.6,13.61,13886.0,10.2432,10.2432,10.2282,10.2357,13886.0
2019-09-05 14:20:00,13.61,13.61,13.59,13.61,88860.0,10.2357,10.2357,10.2206,10.2357,88860.0
2019-09-05 14:25:00,13.61,13.62,13.59,13.59,51066.0,10.2357,10.2432,10.2206,10.2206,51066.0
2019-09-05 14:30:00,13.59,13.6,13.57,13.58,111430.0,10.2206,10.2282,10.2056,10.2131,111430.0
2019-09-05 14:35:00,13.58,13.59,13.55,13.56,49407.0,10.2131,10.2206,10.1906,10.1981,49407.0
2019-09-05 14:40:00,13.56,13.56,13.55,13.56,38311.0,10.1981,10.1981,10.1906,10.1981,38311.0
2019-09-05 14:45:00,13.55,13.57,13.55,13.57,37681.0,10.1906,10.2056,10.1906,10.2056,37681.0
2019-09-05 14:50:00,13.56,13.57,13.54,13.55,80171.0,10.1981,10.2056,10.183,10.1906,80171.0
2019-09-05 14:55:00,13.55,13.57,13.55,13.56,49043.0,10.1906,10.2056,10.1906,10.1981,49043.0
2019-09-05 15:00:00,13.57,13.6,13.56,13.58,146650.0,10.2056,10.2282,10.1981,10.2131,146650.0
2019-09-05 15:05:00,13.58,13.59,13.56,13.59,140596.0,10.2131,10.2206,10.1981,10.2206,140596.0
2019-09-05 15:10:00,13.59,13.59,13.57,13.58,60081.0,10.2206,10.2206,10.2056,10.2131,60081.0
2019-09-05 15:15:00,13.58,13.59,13.57,13.59,68786.0,10.2131,10.2206,10.2056,10.2206,68786.0
2019-09-05 15:20:00,13.59,13.59,13.56,13.58,63917.0,10.2206,10.2206,10.1981,10.2131,63917.0
2019-09-05 15:25:00,13.57,13.6,13.57,13.59,187744.0,10.2056,10.2282,10.2056,10.2206,187744.0
2019-09-05 15:30:00,13.58,13.61,13.58,13.61,117509.0,10.2131,10.2357,10.2131,10.2357,117509.0
2019-09-05 15:35:00,13.61,13.61,13.59,13.6,91399.0,10.2357,10.2357,10.2206,10.2282,91399.0
2019-09-05 15:40:00,13.6,13.62,13.59,13.61,183585.0,10.2282,10.2432,10.2206,10.2357,183585.0
2019-09-05 15:45:00,13.61,13.61,13.57,13.58,505998.0,10.2357,10.2357,10.2056,10.2131,505998.0
2019-09-05 15:50:00,13.58,13.58,13.55,13.56,215216.0,10.2131,10.2131,10.1906,10.1981,215216.0
2019-09-05 15:55:00,13.56,13.56,13.54,13.55,373662.0,10.1981,10.1981,10.183,10.1906,373662.0
2019-09-06 09:30:00,13.55,13.61,13.53,13.55,113603.0,10.1906,10.2357,10.1755,10.1906,113603.0
2019-09-06 09:35:00,13.54,13.55,13.51,13.55,109972.0,10.183,10.1906,10.1605,10.1906,109972.0
2019-09-06 09:40:00,13.54,13.54,13.46,13.47,40297.0,10.183,10.183,10.1229,10.1304,40297.0
2019-09-06 09:45:00,13.46,13.55,13.45,13.54,280626.0,10.1229,10.1906,10.1153,10.183,280626.0
2019-09-06 09:50:00,13.54,13.55,13.51,13.54,156159.0,10.183,10.1906,10.1605,10.183,156159.0
2019-09-06 09:55:00,13.54,13.55,13.51,13.52,335855.0,10.183,10.1906,10.1605,10.168,335855.0
2019-09-06 10:00:00,13.51,13.54,13.51,13.52,42271.0,10.1605,10.183,10.1605,10.168,42271.0
2019-09-06 10:05:00,13.52,13.54,13.5,13.51,71381.0,10.168,10.183,10.1529,10.1605,71381.0
2019-09-06 10:10:00,13.51,13.56,13.5,13.56,34561.0,10.1605,10.1981,10.1529,10.1981,34561.0
2019-09-06 10:15:00,13.56,13.57,13.54,13.54,222510.0,10.1981,10.2056,10.183,10.183,222510.0
2019-09-06 10:20:00,13.54,13.58,13.53,13.57,62141.0,10.183,10.2131,10.1755,10.2056,62141.0
2019-09-06 10:25:00,13.58,13.58,13.55,13.58,50127.0,10.2131,10.2131,10.1906,10.2131,50127.0
2019-09-06 10:30:00,13.58,13.58,13.55,13.56,32645.0,10.2131,10.2131,10.1906,10.1981,32645.0
2019-09-06 10:35:00,13.56,13.57,13.54,13.56,19475.0,10.1981,10.2056,10.183,10.1981,19475.0
2019-09-06 10:40:00,13.56,13.57,13.55,13.56,16939.0,10.1981,10.2056,10.1906,10.1981,16939.0
2019-09-06 10:45:00,13.57,13.6,13.57,13.59,31035.0,10.2056,10.2282,10.2056,10.2206,31035.0
2019-09-06 10:50:00,13.59,13.59,13.55,13.56,17671.0,10.2206,10.2206,10.1906,10.1981,17671.0
2019-09-06 10:55:00,13.55,13.56,13.52,13.52,38008.0,10.1906,10.1981,10.168,10.168,38008.0
2019-09-06 11:00:00,13.53,13.54,13.51,13.52,28119.0,10.1755,10.183,10.1605,10.168,28119.0
2019-09-06 11:05:00,13.52,13.54,13.52,13.53,24120.0,10.168,10.183,10.168,10.1755,24120.0
2019-09-06 11:10:00,13.52,13.53,13.51,13.52,19509.0,10.168,10.1755,10.1605,10.168,19509.0
2019-09-06 11:15:00,13.51,13.53,13.51,13.53,98615.0,10.1605,10.1755,10.1605,10.1755,98615.0
2019-09-06 11:20:00,13.53,13.53,13.51,13.52,18108.0,10.1755,10.1755,10.1605,10.168,18108.0
2019-09-06 11:25:00,13.52,13.52,13.5,13.51,10693.0,10.168,10.168,10.1529,10.1605,10693.0
2019-09-06 11:30:00,13.51,13.51,13.49,13.51,34866.0,10.1605,10.1605,10.1454,10.1605,34866.0
2019-09-06 11:35:00,13.5,13.51,13.5,13.51,15159.0,10.1529,10.1605,10.1529,10.1605,15159.0
2019-09-06 11:40:00,13.51,13.51,13.5,13.5,6334.0,10.1605,10.1605,10.1529,10.1529,6334.0
2019-09-06 11:45:00,13.51,13.51,13.49,13.5,14252.0,10.1605,10.1605,10.1454,10.1529,14252.0
2019-09-06 11:50:00,13.5,13.5,13.49,13.49,13797.0,10.1529,10.1529,10.1454,10.1454,13797.0
2019-09-06 11:55:00,13.5,13.5,13.48,13.5,33399.0,10.1529,10.1529,10.1379,10.1529,33399.0
2019-09-06 12:00:00,13.5,13.51,13.48,13.51,31848.0,10.1529,10.1605,10.1379,10.1605,31848.0
2019-09-06 12:05:00,13.51,13.52,13.49,13.52,46262.0,10.1605,10.168,10.1454,10.168,46262.0
2019-09-06 12:10:00,13.52,13.52,13.5,13.51,46190.0,10.168,10.168,10.1529,10.1605,46190.0
2019-09-06 12:15:00,13.51,13.53,13.5,13.53,27103.0,10.1605,10.1755,10.1529,10.1755,27103.0
2019-09-06 12:20:00,13.53,13.54,13.52,13.53,38937.0,10.1755,10.183,10.168,10.1755,38937.0
2019-09-06 12:25:00,13.54,13.54,13.51,13.51,17254.0,10.183,10.183,10.1605,10.1605,17254.0
2019-09-06 12:30:00,13.52,13.52,13.5,13.51,19029.0,10.168,10.168,10.1529,10.1605,19029.0
2019-09-06 12:35:00,13.51,13.52,13.49,13.51,39940.0,10.1605,10.168,10.1454,10.1605,39940.0
2019-09-06 12:40:00,13.52,13.53,13.51,13.53,24541.0,10.168,10.1755,10.1605,10.1755,24541.0
2019-09-06 12:45:00,13.54,13.54,13.52,13.53,35105.0,10.183,10.183,10.168,10.1755,35105.0
2019-09-06 12:50:00,13.53,13.55,13.53,13.54,71812.0,10.1755,10.1906,10.1755,10.183,71812.0
2019-09-06 12:55:00,13.54,13.55,13.53,13.54,54327.0,10.183,10.1906,10.1755,10.183,54327.0
2019-09-06 13:00:00,13.54,13.55,13.53,13.55,40510.0,10.183,10.1906,10.1755,10.1906,40510.0
2019-09-06 13:05:00,13.54,13.54,13.53,13.54,11344.0,10.183,10.183,10.1755,10.183,11344.0
2019-09-06 13:10:00,13.54,13.54,13.53,13.54,19700.0,10.183,10.183,10.1755,10.183,19700.0
2019-09-06 13:15:00,13.54,13.54,13.52,13.53,24017.0,10.183,10.183,10.168,10.1755,24017.0
2019-09-06 13:20:00,13.53,13.54,13.52,13.54,116004.0,10.1755,10.183,10.168,10.183,116004.0
2019-09-06 13:25:00,13.54,13.55,13.53,13.54,49173.0,10.183,10.1906,10.1755,10.183,49173.0
2019-09-06 13:30:00,13.55,13.56,13.53,13.53,66597.0,10.1906,10.1981,10.1755,10.1755,66597.0
2019-09-06 13:35:00,13.54,13.54,13.52,13.53,40406.0,10.183,10.183,10.168,10.1755,40406.0
2019-09-06 13:40:00,13.53,13.54,13.52,13.53,48068.0,10.1755,10.183,10.168,10.1755,48068.0
2019-09-06 13:45:00,13.52,13.53,13.52,13.53,14636.0,10.168,10.1755,10.168,10.1755,14636.0
2019-09-06 13:50:00,13.53,13.55,13.52,13.54,48558.0,10.1755,10.1906,10.168,10.183,48558.0
2019-09-06 13:55:00,13.54,13.54,13.52,13.54,35068.0,10.183,10.183,10.168,10.183,35068.0
2019-09-06 14:00:00,13.54,13.54,13.52,13.52,54066.0,10.183,10.183,10.168,10.168,54066.0
2019-09-06 14:05:00,13.52,13.53,13.52,13.53,17072.0,10.168,10.1755,10.168,10.1755,17072.0
2019-09-06 14:10:00,13.53,13.54,13.52,13.54,27417.0,10.1755,10.183,10.168,10.183,27417.0
2019-09-06 14:15:00,13.54,13.54,13.51,13.52,142881.0,10.183,10.183,10.1605,10.168,142881.0
2019-09-06 14:20:00,13.52,13.53,13.51,13.52,69855.0,10.168,10.1755,10.1605,10.168,69855.0
2019-09-06 14:25:00,13.52,13.53,13.52,13.53,19244.0,10.168,10.1755,10.168,10.1755,19244.0
2019-09-06 14:30:00,13.53,13.53,13.52,13.53,14383.0,10.1755,10.1755,10.168,10.1755,14383.0
2019-09-06 14:35:00,13.53,13.53,13.51,13.52,52587.0,10.1755,10.1755,10.1605,10.168,52587.0
2019-09-06 14:40:00,13.51,13.51,13.5,13.51,28570.0,10.1605,10.1605,10.1529,10.1605,28570.0
2019-09-06 14:45:00,13.5,13.51,13.49,13.5,29160.0,10.1529,10.1605,10.1454,10.1529,29160.0
2019-09-06 14:50:00,13.49,13.5,13.48,13.48,27165.0,10.1454,10.1529,10.1379,10.1379,27165.0
2019-09-06 14:55:00,13.48,13.49,13.47,13.47,39180.0,10.1379,10.1454,10.1304,10.1304,39180.0
2019-09-06 15:00:00,13.48,13.48,13.46,13.46,33663.0,10.1379,10.1379,10.1229,10.1229,33663.0
2019-09-06 15:05:00,13.46,13.47,13.45,13.46,29089.0,10.1229,10.1304,10.1153,10.1229,29089.0
2019-09-06 15:10:00,13.46,13.49,13.45,13.49,74321.0,10.1229,10.1454,10.1153,10.1454,74321.0
2019-09-06 15:15:00,13.49,13.49,13.48,13.49,30615.0,10.1454,10.1454,10.1379,10.1454,30615.0
2019-09-06 15:20:00,13.49,13.5,13.48,13.49,55265.0,10.1454,10.1529,10.1379,10.1454,55265.0
2019-09-06 15:25:00,13.49,13.51,13.48,13.51,89282.0,10.1454,10.1605,10.1379,10.1605,89282.0
2019-09-06 15:30:00,13.51,13.53,13.5,13.53,80553.0,10.1605,10.1755,10.1529,10.1755,80553.0
2019-09-06 15:35:00,13.53,13.53,13.51,13.52,57792.0,10.1755,10.1755,10.1605,10.168,57792.0
2019-09-06 15:40:00,13.52,13.52,13.5,13.52,110231.0,10.168,10.168,10.1529,10.168,110231.0
2019-09-06 15:45:00,13.52,13.52,13.5,13.51,139668.0,10.168,10.168,10.1529,10.1605,139668.0
2019-09-06 15:50:00,13.51,13.54,13.51,13.54,259551.0,10.1605,10.183,10.1605,10.183,259551.0
2019-09-06 15:55:00,13.53,13.55,13.51,13.54,682334.0,10.1755,10.1906,10.1605,10.183,682334.0
2019-09-09 09:30:00,13.67,13.74,13.65,13.69,172348.0,10.2808,10.3334,10.2658,10.2958,172348.0
2019-09-09 09:35:00,13.69,13.73,13.65,13.71,60891.0,10.2958,10.3259,10.2658,10.3109,60891.0
2019-09-09 09:40:00,13.72,13.77,13.72,13.75,83407.0,10.3184,10.356,10.3184,10.341,83407.0
2019-09-09 09:45:00,13.75,13.77,13.73,13.74,213069.0,10.341,10.356,10.3259,10.3334,213069.0
2019-09-09 09:50:00,13.74,13.75,13.71,13.74,72188.0,10.3334,10.341,10.3109,10.3334,72188.0
2019-09-09 09:55:00,13.75,13.83,13.74,13.82,279126.0,10.341,10.4011,10.3334,10.3936,279126.0
2019-09-09 10:00:00,13.82,13.84,13.81,13.83,64436.0,10.3936,10.4087,10.3861,10.4011,64436.0
2019-09-09 10:05:00,13.83,13.9,13.82,13.9,88512.0,10.4011,10.4538,10.3936,10.4538,88512.0
2019-09-09 10:10:00,13.9,13.95,13.89,13.95,193659.0,10.4538,10.4914,10.4463,10.4914,193659.0
2019-09-09 10:15:00,13.94,13.94,13.9,13.9,171464.0,10.4839,10.4839,10.4538,10.4538,171464.0
2019-09-09 10:20:00,13.91,13.95,13.9,13.94,164118.0,10.4613,10.4914,10.4538,10.4839,164118.0
2019-09-09 10:25:00,13.94,13.95,13.9,13.91,52494.0,10.4839,10.4914,10.4538,10.4613,52494.0
2019-09-09 10:30:00,13.91,13.91,13.86,13.9,101578.0,10.4613,10.4613,10.4237,10.4538,101578.0
2019-09-09 10:35:00,13.9,13.92,13.88,13.91,92762.0,10.4538,10.4688,10.4387,10.4613,92762.0
2019-09-09 10:40:00,13.91,13.93,13.89,13.92,74692.0,10.4613,10.4763,10.4463,10.4688,74692.0
2019-09-09 10:45:00,13.92,13.93,13.89,13.92,51035.0,10.4688,10.4763,10.4463,10.4688,51035.0
2019-09-09 10:50:00,13.91,13.95,13.91,13.95,68681.0,10.4613,10.4914,10.4613,10.4914,68681.0
2019-09-09 10:55:00,13.95,13.98,13.93,13.96,95671.0,10.4914,10.5139,10.4763,10.4989,95671.0
2019-09-09 11:00:00,13.97,13.97,13.94,13.96,64195.0,10.5064,10.5064,10.4839,10.4989,64195.0
2019-09-09 11:05:00,13.96,13.99,13.96,13.99,216386.0,10.4989,10.5215,10.4989,10.5215,216386.0
2019-09-09 11:10:00,13.99,14.05,13.98,14.05,226622.0,10.5215,10.5666,10.5139,10.5666,226622.0
2019-09-09 11:15:00,14.04,14.06,14.03,14.04,251247.0,10.5591,10.5741,10.5515,10.5591,251247.0
2019-09-09 11:20:00,14.04,14.06,14.02,14.04,198275.0,10.5591,10.5741,10.544,10.5591,198275.0
2019-09-09 11:25:00,14.04,14.08,14.03,14.07,52276.0,10.5591,10.5892,10.5515,10.5816,52276.0
2019-09-09 11:30:00,14.07,14.08,14.05,14.06,39531.0,10.5816,10.5892,10.5666,10.5741,39531.0
2019-09-09 11:35:00,14.06,14.07,14.05,14.07,41624.0,10.5741,10.5816,10.5666,10.5816,41624.0
2019-09-09 11:40:00,14.07,14.07,14.05,14.07,112541.0,10.5816,10.5816,10.5666,10.5816,112541.0
2019-09-09 11:45:00,14.07,14.09,14.06,14.09,81641.0,10.5816,10.5967,10.5741,10.5967,81641.0
2019-09-09 11:50:00,14.09,14.09,14.06,14.08,109934.0,10.5967,10.5967,10.5741,10.5892,109934.0
2019-09-09 11:55:00,14.08,14.1,14.07,14.1,90074.0,10.5892,10.6042,10.5816,10.6042,90074.0
2019-09-09 12:00:00,14.1,14.11,14.08,14.1,59413.0,10.6042,10.6117,10.5892,10.6042,59413.0
2019-09-09 12:05:00,14.1,14.11,14.08,14.1,60127.0,10.6042,10.6117,10.5892,10.6042,60127.0
2019-09-09 12:10:00,14.1,14.12,14.09,14.1,57381.0,10.6042,10.6192,10.5967,10.6042,57381.0
2019-09-09 12:15:00,14.11,14.11,14.08,14.09,150592.0,10.6117,10.6117,10.5892,10.5967,150592.0
2019-09-09 12:20:00,14.09,14.09,14.07,14.08,123856.0,10.5967,10.5967,10.5816,10.5892,123856.0
2019-09-09 12:25:00,14.08,14.08,14.02,14.04,141169.0,10.5892,10.5892,10.544,10.5591,141169.0
2019-09-09 12:30:00,14.04,14.04,14.01,14.02,130780.0,10.5591,10.5591,10.5365,10.544,130780.0
2019-09-09 12:35:00,14.02,14.03,14.0,14.02,314171.0,10.544,10.5515,10.529,10.544,314171.0
2019-09-09 12:40:00,14.02,14.07,14.02,14.06,102991.0,10.544,10.5816,10.544,10.5741,102991.0
2019-09-09 12:45:00,14.06,14.07,14.05,14.06,74702.0,10.5741,10.5816,10.5666,10.5741,74702.0
2019-09-09 12:50:00,14.06,14.08,14.05,14.07,71479.0,10.5741,10.5892,10.5666,10.5816,71479.0
2019-09-09 12:55:00,14.07,14.09,14.06,14.09,71806.0,10.5816,10.5967,10.5741,10.5967,71806.0
2019-09-09 13:00:00,14.09,14.1,14.08,14.1,33309.0,10.5967,10.6042,10.5892,10.6042,33309.0
2019-09-09 13:05:00,14.1,14.11,14.09,14.11,67619.0,10.6042,10.6117,10.5967,10.6117,67619.0
2019-09-09 13:10:00,14.11,14.12,14.1,14.11,96152.0,10.6117,10.6192,10.6042,10.6117,96152.0
2019-09-09 13:15:00,14.1,14.12,14.09,14.12,57488.0,10.6042,10.6192,10.5967,10.6192,57488.0
2019-09-09 13:20:00,14.12,14.12,14.11,14.12,21552.0,10.6192,10.6192,10.6117,10.6192,21552.0
2019-09-09 13:25:00,14.12,14.12,14.11,14.12,32370.0,10.6192,10.6192,10.6117,10.6192,32370.0
2019-09-09 13:30:00,14.11,14.13,14.11,14.12,41940.0,10.6117,10.6268,10.6117,10.6192,41940.0
2019-09-09 13:35:00,14.13,14.14,14.12,14.14,40517.0,10.6268,10.6343,10.6192,10.6343,40517.0
2019-09-09 13:40:00,14.14,14.17,14.12,14.15,224912.0,10.6343,10.6568,10.6192,10.6418,224912.0
2019-09-09 13:45:00,14.15,14.18,14.14,14.18,319564.0,10.6418,10.6644,10.6343,10.6644,319564.0
2019-09-09 13:50:00,14.18,14.18,14.17,14.17,91259.0,10.6644,10.6644,10.6568,10.6568,91259.0
2019-09-09 13:55:00,14.18,14.18,14.16,14.17,54483.0,10.6644,10.6644,10.6493,10.6568,54483.0
2019-09-09 14:00:00,14.17,14.2,14.15,14.2,70833.0,10.6568,10.6794,10.6418,10.6794,70833.0
2019-09-09 14:05:00,14.2,14.2,14.17,14.18,57848.0,10.6794,10.6794,10.6568,10.6644,57848.0
2019-09-09 14:10:00,14.18,14.21,14.17,14.21,75637.0,10.6644,10.6869,10.6568,10.6869,75637.0
2019-09-09 14:15:00,14.21,14.22,14.2,14.21,260040.0,10.6869,10.6944,10.6794,10.6869,260040.0
2019-09-09 14:20:00,14.21,14.22,14.2,14.22,114775.0,10.6869,10.6944,10.6794,10.6944,114775.0
2019-09-09 14:25:00,14.21,14.23,14.21,14.22,84943.0,10.6869,10.702,10.6869,10.6944,84943.0
2019-09-09 14:30:00,14.22,14.24,14.21,14.24,91020.0,10.6944,10.7095,10.6869,10.7095,91020.0
2019-09-09 14:35:00,14.24,14.24,14.21,14.24,113612.0,10.7095,10.7095,10.6869,10.7095,113612.0
2019-09-09 14:40:00,14.24,14.24,14.22,14.24,62668.0,10.7095,10.7095,10.6944,10.7095,62668.0
2019-09-09 14:45:00,14.24,14.24,14.22,14.22,53841.0,10.7095,10.7095,10.6944,10.6944,53841.0
2019-09-09 14:50:00,14.22,14.23,14.21,14.21,66549.0,10.6944,10.702,10.6869,10.6869,66549.0
2019-09-09 14:55:00,14.21,14.24,14.21,14.24,75716.0,10.6869,10.7095,10.6869,10.7095,75716.0
2019-09-09 15:00:00,14.24,14.27,14.23,14.27,116240.0,10.7095,10.732,10.702,10.732,116240.0
2019-09-09 15:05:00,14.27,14.28,14.24,14.27,196722.0,10.732,10.7396,10.7095,10.732,196722.0
2019-09-09 15:10:00,14.27,14.28,14.26,14.28,64996.0,10.732,10.7396,10.7245,10.7396,64996.0
2019-09-09 15:15:00,14.27,14.28,14.26,14.28,89516.0,10.732,10.7396,10.7245,10.7396,89516.0
2019-09-09 15:20:00,14.28,14.28,14.27,14.27,64370.0,10.7396,10.7396,10.732,10.732,64370.0
2019-09-09 15:25:00,14.28,14.29,14.27,14.29,95838.0,10.7396,10.7471,10.732,10.7471,95838.0
2019-09-09 15:30:00,14.29,14.29,14.24,14.26,168487.0,10.7471,10.7471,10.7095,10.7245,168487.0
2019-09-09 15:35:00,14.26,14.26,14.22,14.25,276239.0,10.7245,10.7245,10.6944,10.717,276239.0
2019-09-09 15:40:00,14.25,14.25,14.21,14.23,228623.0,10.717,10.717,10.6869,10.702,228623.0
2019-09-09 15:45:00,14.23,14.24,14.21,14.22,225159.0,10.702,10.7095,10.6869,10.6944,225159.0
2019-09-09 15:50:00,14.22,14.22,14.18,14.18,369603.0,10.6944,10.6944,10.6644,10.6644,369603.0
2019-09-09 15:55:00,14.18,14.19,14.16,14.18,810455.0,10.6644,10.6719,10.6493,10.6644,810455.0
2019-09-10 09:30:00,14.22,14.45,14.2,14.35,355848.0,10.6944,10.8674,10.6794,10.7922,355848.0
2019-09-10 09:35:00,14.35,14.43,14.33,14.35,197324.0,10.7922,10.8524,10.7772,10.7922,197324.0
2019-09-10 09:40:00,14.35,14.35,14.26,14.35,259508.0,10.7922,10.7922,10.7245,10.7922,259508.0
2019-09-10 09:45:00,14.35,14.38,14.3,14.35,196824.0,10.7922,10.8148,10.7546,10.7922,196824.0
2019-09-10 09:50:00,14.35,14.39,14.32,14.37,342001.0,10.7922,10.8223,10.7696,10.8073,342001.0
2019-09-10 09:55:00,14.38,14.43,14.38,14.43,106789.0,10.8148,10.8524,10.8148,10.8524,106789.0
2019-09-10 10:00:00,14.42,14.43,14.38,14.42,102535.0,10.8449,10.8524,10.8148,10.8449,102535.0
2019-09-10 10:05:00,14.42,14.45,14.38,14.39,83469.0,10.8449,10.8674,10.8148,10.8223,83469.0
2019-09-10 10:10:00,14.39,14.39,14.34,14.36,106214.0,10.8223,10.8223,10.7847,10.7997,106214.0
2019-09-10 10:15:00,14.35,14.38,14.31,14.32,95328.0,10.7922,10.8148,10.7621,10.7696,95328.0
2019-09-10 10:20:00,14.31,14.38,14.3,14.38,70174.0,10.7621,10.8148,10.7546,10.8148,70174.0
2019-09-10 10:25:00,14.38,14.4,14.37,14.4,78016.0,10.8148,10.8298,10.8073,10.8298,78016.0
2019-09-10 10:30:00,14.41,14.42,14.36,14.37,110944.0,10.8373,10.8449,10.7997,10.8073,110944.0
2019-09-10 10:35:00,14.36,14.38,14.32,14.32,146860.0,10.7997,10.8148,10.7696,10.7696,146860.0
2019-09-10 10:40:00,14.33,14.33,14.29,14.32,79914.0,10.7772,10.7772,10.7471,10.7696,79914.0
2019-09-10 10:45:00,14.32,14.33,14.29,14.29,153792.0,10.7696,10.7772,10.7471,10.7471,153792.0
2019-09-10 10:50:00,14.29,14.31,14.22,14.23,125086.0,10.7471,10.7621,10.6944,10.702,125086.0
2019-09-10 10:55:00,14.23,14.24,14.21,14.22,100910.0,10.702,10.7095,10.6869,10.6944,100910.0
2019-09-10 11:00:00,14.22,14.23,14.21,14.21,70333.0,10.6944,10.702,10.6869,10.6869,70333.0
2019-09-10 11:05:00,14.22,14.24,14.21,14.22,113535.0,10.6944,10.7095,10.6869,10.6944,113535.0
2019-09-10 11:10:00,14.23,14.23,14.2,14.22,151181.0,10.702,10.702,10.6794,10.6944,151181.0
2019-09-10 11:15:00,14.22,14.23,14.21,14.21,110552.0,10.6944,10.702,10.6869,10.6869,110552.0
2019-09-10 11:20:00,14.21,14.23,14.21,14.22,70023.0,10.6869,10.702,10.6869,10.6944,70023.0
2019-09-10 11:25:00,14.22,14.24,14.2,14.21,45404.0,10.6944,10.7095,10.6794,10.6869,45404.0
2019-09-10 11:30:00,14.2,14.24,14.2,14.22,42574.0,10.6794,10.7095,10.6794,10.6944,42574.0
2019-09-10 11:35:00,14.23,14.27,14.22,14.27,40753.0,10.702,10.732,10.6944,10.732,40753.0
2019-09-10 11:40:00,14.26,14.28,14.25,14.28,61193.0,10.7245,10.7396,10.717,10.7396,61193.0
2019-09-10 11:45:00,14.28,14.32,14.27,14.31,168092.0,10.7396,10.7696,10.732,10.7621,168092.0
2019-09-10 11:50:00,14.3,14.34,14.3,14.33,84368.0,10.7546,10.7847,10.7546,10.7772,84368.0
2019-09-10 11:55:00,14.33,14.34,14.28,14.28,217390.0,10.7772,10.7847,10.7396,10.7396,217390.0
2019-09-10 12:00:00,14.29,14.29,14.23,14.25,83882.0,10.7471,10.7471,10.702,10.717,83882.0
2019-09-10 12:05:00,14.24,14.28,14.24,14.27,54355.0,10.7095,10.7396,10.7095,10.732,54355.0
2019-09-10 12:10:00,14.26,14.28,14.25,14.27,45847.0,10.7245,10.7396,10.717,10.732,45847.0
2019-09-10 12:15:00,14.27,14.3,14.26,14.28,53107.0,10.732,10.7546,10.7245,10.7396,53107.0
2019-09-10 12:20:00,14.29,14.3,14.28,14.29,72967.0,10.7471,10.7546,10.7396,10.7471,72967.0
2019-09-10 12:25:00,14.29,14.3,14.28,14.3,50021.0,10.7471,10.7546,10.7396,10.7546,50021.0
2019-09-10 12:30:00,14.3,14.31,14.29,14.29,46716.0,10.7546,10.7621,10.7471,10.7471,46716.0
2019-09-10 12:35:00,14.3,14.3,14.28,14.29,32014.0,10.7546,10.7546,10.7396,10.7471,32014.0
2019-09-10 12:40:00,14.3,14.3,14.27,14.27,49073.0,10.7546,10.7546,10.732,10.732,49073.0
2019-09-10 12:45:00,14.27,14.32,14.26,14.31,97934.0,10.732,10.7696,10.7245,10.7621,97934.0
2019-09-10 12:50:00,14.31,14.32,14.3,14.32,40236.0,10.7621,10.7696,10.7546,10.7696,40236.0
2019-09-10 12:55:00,14.31,14.32,14.28,14.29,78520.0,10.7621,10.7696,10.7396,10.7471,78520.0
2019-09-10 13:00:00,14.29,14.29,14.26,14.27,57008.0,10.7471,10.7471,10.7245,10.732,57008.0
2019-09-10 13:05:00,14.27,14.28,14.26,14.27,85584.0,10.732,10.7396,10.7245,10.732,85584.0
2019-09-10 13:10:00,14.27,14.31,14.26,14.31,74633.0,10.732,10.7621,10.7245,10.7621,74633.0
2019-09-10 13:15:00,14.31,14.31,14.27,14.28,77996.0,10.7621,10.7621,10.732,10.7396,77996.0
2019-09-10 13:20:00,14.28,14.33,14.28,14.33,46937.0,10.7396,10.7772,10.7396,10.7772,46937.0
2019-09-10 13:25:00,14.32,14.34,14.32,14.33,50035.0,10.7696,10.7847,10.7696,10.7772,50035.0
2019-09-10 13:30:00,14.33,14.34,14.33,14.33,43407.0,10.7772,10.7847,10.7772,10.7772,43407.0
2019-09-10 13:35:00,14.34,14.35,14.32,14.34,72425.0,10.7847,10.7922,10.7696,10.7847,72425.0
2019-09-10 13:40:00,14.34,14.35,14.32,14.33,62074.0,10.7847,10.7922,10.7696,10.7772,62074.0
2019-09-10 13:45:00,14.33,14.35,14.32,14.33,38517.0,10.7772,10.7922,10.7696,10.7772,38517.0
2019-09-10 13:50:00,14.34,14.35,14.33,14.34,35781.0,10.7847,10.7922,10.7772,10.7847,35781.0
2019-09-10 13:55:00,14.34,14.35,14.33,14.33,28083.0,10.7847,10.7922,10.7772,10.7772,28083.0
2019-09-10 14:00:00,14.33,14.34,14.31,14.32,58431.0,10.7772,10.7847,10.7621,10.7696,58431.0
2019-09-10 14:05:00,14.32,14.34,14.31,14.33,122139.0,10.7696,10.7847,10.7621,10.7772,122139.0
2019-09-10 14:10:00,14.33,14.36,14.32,14.34,80058.0,10.7772,10.7997,10.7696,10.7847,80058.0
2019-09-10 14:15:00,14.34,14.35,14.33,14.35,45359.0,10.7847,10.7922,10.7772,10.7922,45359.0
2019-09-10 14:20:00,14.35,14.38,14.34,14.37,71189.0,10.7922,10.8148,10.7847,10.8073,71189.0
2019-09-10 14:25:00,14.36,14.38,14.35,14.38,54997.0,10.7997,10.8148,10.7922,10.8148,54997.0
2019-09-10 14:30:00,14.38,14.39,14.37,14.39,43078.0,10.8148,10.8223,10.8073,10.8223,43078.0
2019-09-10 14:35:00,14.39,14.39,14.36,14.36,107752.0,10.8223,10.8223,10.7997,10.7997,107752.0
2019-09-10 14:40:00,14.36,14.37,14.34,14.34,90550.0,10.7997,10.8073,10.7847,10.7847,90550.0
2019-09-10 14:45:00,14.34,14.36,14.33,14.33,113551.0,10.7847,10.7997,10.7772,10.7772,113551.0
2019-09-10 14:50:00,14.33,14.38,14.33,14.38,90699.0,10.7772,10.8148,10.7772,10.8148,90699.0
2019-09-10 14:55:00,14.37,14.38,14.36,14.37,116323.0,10.8073,10.8148,10.7997,10.8073,116323.0
2019-09-10 15:00:00,14.37,14.38,14.36,14.36,200988.0,10.8073,10.8148,10.7997,10.7997,200988.0
2019-09-10 15:05:00,14.36,14.37,14.34,14.35,86025.0,10.7997,10.8073,10.7847,10.7922,86025.0
2019-09-10 15:10:00,14.35,14.37,14.35,14.36,112873.0,10.7922,10.8073,10.7922,10.7997,112873.0
2019-09-10 15:15:00,14.36,14.37,14.36,14.37,56504.0,10.7997,10.8073,10.7997,10.8073,56504.0
2019-09-10 15:20:00,14.36,14.38,14.36,14.38,163377.0,10.7997,10.8148,10.7997,10.8148,163377.0
2019-09-10 15:25:00,14.38,14.41,14.37,14.4,229636.0,10.8148,10.8373,10.8073,10.8298,229636.0
2019-09-10 15:30:00,14.4,14.4,14.38,14.38,101051.0,10.8298,10.8298,10.8148,10.8148,101051.0
2019-09-10 15:35:00,14.38,14.39,14.37,14.37,106216.0,10.8148,10.8223,10.8073,10.8073,106216.0
2019-09-10 15:40:00,14.37,14.38,14.36,14.36,285637.0,10.8073,10.8148,10.7997,10.7997,285637.0
2019-09-10 15:45:00,14.36,14.37,14.36,14.36,259986.0,10.7997,10.8073,10.7997,10.7997,259986.0
2019-09-10 15:50:00,14.37,14.37,14.33,14.34,249890.0,10.8073,10.8073,10.7772,10.7847,249890.0
2019-09-10 15:55:00,14.34,14.37,14.32,14.37,943425.0,10.7847,10.8073,10.7696,10.8073,943425.0
2019-09-11 09:30:00,14.37,14.44,14.2,14.21,184282.0,10.8073,10.8599,10.6794,10.6869,184282.0
2019-09-11 09:35:00,14.21,14.22,14.08,14.15,342824.0,10.6869,10.6944,10.5892,10.6418,342824.0
2019-09-11 09:40:00,14.15,14.23,14.15,14.23,136334.0,10.6418,10.702,10.6418,10.702,136334.0
2019-09-11 09:45:00,14.24,14.3,14.24,14.3,91293.0,10.7095,10.7546,10.7095,10.7546,91293.0
2019-09-11 09:50:00,14.3,14.33,14.26,14.27,77668.0,10.7546,10.7772,10.7245,10.732,77668.0
2019-09-11 09:55:00,14.28,14.28,14.19,14.21,120885.0,10.7396,10.7396,10.6719,10.6869,120885.0
2019-09-11 10:00:00,14.2,14.26,14.2,14.23,237140.0,10.6794,10.7245,10.6794,10.702,237140.0
2019-09-11 10:05:00,14.22,14.25,14.17,14.19,205398.0,10.6944,10.717,10.6568,10.6719,205398.0
2019-09-11 10:10:00,14.19,14.25,14.19,14.24,147059.0,10.6719,10.717,10.6719,10.7095,147059.0
2019-09-11 10:15:00,14.24,14.25,14.19,14.2,158760.0,10.7095,10.717,10.6719,10.6794,158760.0
2019-09-11 10:20:00,14.2,14.25,14.2,14.22,139780.0,10.6794,10.717,10.6794,10.6944,139780.0
2019-09-11 10:25:00,14.22,14.26,14.21,14.25,83001.0,10.6944,10.7245,10.6869,10.717,83001.0
2019-09-11 10:30:00,14.24,14.27,14.23,14.24,210116.0,10.7095,10.732,10.702,10.7095,210116.0
2019-09-11 10:35:00,14.24,14.28,14.22,14.26,133064.0,10.7095,10.7396,10.6944,10.7245,133064.0
2019-09-11 10:40:00,14.25,14.34,14.25,14.33,279768.0,10.717,10.7847,10.717,10.7772,279768.0
2019-09-11 10:45:00,14.33,14.34,14.3,14.3,60360.0,10.7772,10.7847,10.7546,10.7546,60360.0
2019-09-11 10:50:00,14.3,14.35,14.29,14.35,145015.0,10.7546,10.7922,10.7471,10.7922,145015.0
2019-09-11 10:55:00,14.35,14.37,14.34,14.37,194796.0,10.7922,10.8073,10.7847,10.8073,194796.0
2019-09-11 11:00:00,14.37,14.37,14.34,14.36,104535.0,10.8073,10.8073,10.7847,10.7997,104535.0
2019-09-11 11:05:00,14.35,14.36,14.31,14.32,109604.0,10.7922,10.7997,10.7621,10.7696,109604.0
2019-09-11 11:10:00,14.32,14.33,14.3,14.31,37327.0,10.7696,10.7772,10.7546,10.7621,37327.0
2019-09-11 11:15:00,14.31,14.33,14.3,14.33,158905.0,10.7621,10.7772,10.7546,10.7772,158905.0
2019-09-11 11:20:00,14.32,14.35,14.31,14.33,47710.0,10.7696,10.7922,10.7621,10.7772,47710.0
2019-09-11 11:25:00,14.33,14.34,14.3,14.31,71648.0,10.7772,10.7847,10.7546,10.7621,71648.0
2019-09-11 11:30:00,14.32,14.34,14.31,14.34,133590.0,10.7696,10.7847,10.7621,10.7847,133590.0
2019-09-11 11:35:00,14.33,14.34,14.3,14.3,103214.0,10.7772,10.7847,10.7546,10.7546,103214.0
2019-09-11 11:40:00,14.31,14.31,14.25,14.28,111486.0,10.7621,10.7621,10.717,10.7396,111486.0
2019-09-11 11:45:00,14.28,14.3,14.25,14.28,151481.0,10.7396,10.7546,10.717,10.7396,151481.0
2019-09-11 11:50:00,14.27,14.3,14.26,14.29,130076.0,10.732,10.7546,10.7245,10.7471,130076.0
2019-09-11 11:55:00,14.29,14.33,14.29,14.32,305999.0,10.7471,10.7772,10.7471,10.7696,305999.0
2019-09-11 12:00:00,14.32,14.36,14.32,14.36,92205.0,10.7696,10.7997,10.7696,10.7997,92205.0
2019-09-11 12:05:00,14.36,14.37,14.34,14.35,90240.0,10.7997,10.8073,10.7847,10.7922,90240.0
2019-09-11 12:10:00,14.34,14.35,14.33,14.34,117106.0,10.7847,10.7922,10.7772,10.7847,117106.0
2019-09-11 12:15:00,14.34,14.35,14.31,14.35,177695.0,10.7847,10.7922,10.7621,10.7922,177695.0
2019-09-11 12:20:00,14.35,14.36,14.33,14.34,59275.0,10.7922,10.7997,10.7772,10.7847,59275.0
2019-09-11 12:25:00,14.35,14.35,14.33,14.34,48431.0,10.7922,10.7922,10.7772,10.7847,48431.0
2019-09-11 12:30:00,14.35,14.36,14.33,14.36,64315.0,10.7922,10.7997,10.7772,10.7997,64315.0
2019-09-11 12:35:00,14.36,14.37,14.35,14.37,29711.0,10.7997,10.8073,10.7922,10.8073,29711.0
2019-09-11 12:40:00,14.36,14.37,14.34,14.37,52762.0,10.7997,10.8073,10.7847,10.8073,52762.0
2019-09-11 12:45:00,14.37,14.39,14.35,14.36,90456.0,10.8073,10.8223,10.7922,10.7997,90456.0
2019-09-11 12:50:00,14.37,14.39,14.36,14.38,44045.0,10.8073,10.8223,10.7997,10.8148,44045.0
2019-09-11 12:55:00,14.39,14.41,14.38,14.39,163441.0,10.8223,10.8373,10.8148,10.8223,163441.0
2019-09-11 13:00:00,14.39,14.42,14.38,14.42,77928.0,10.8223,10.8449,10.8148,10.8449,77928.0
2019-09-11 13:05:00,14.42,14.43,14.39,14.4,117378.0,10.8449,10.8524,10.8223,10.8298,117378.0
2019-09-11 13:10:00,14.4,14.41,14.38,14.4,53598.0,10.8298,10.8373,10.8148,10.8298,53598.0
2019-09-11 13:15:00,14.4,14.42,14.39,14.42,141931.0,10.8298,10.8449,10.8223,10.8449,141931.0
2019-09-11 13:20:00,14.41,14.44,14.41,14.44,211042.0,10.8373,10.8599,10.8373,10.8599,211042.0
2019-09-11 13:25:00,14.44,14.45,14.43,14.44,50764.0,10.8599,10.8674,10.8524,10.8599,50764.0
2019-09-11 13:30:00,14.43,14.47,14.43,14.44,167505.0,10.8524,10.8825,10.8524,10.8599,167505.0
2019-09-11 13:35:00,14.45,14.48,14.44,14.48,42555.0,10.8674,10.89,10.8599,10.89,42555.0
2019-09-11 13:40:00,14.47,14.5,14.46,14.47,147968.0,10.8825,10.905,10.8749,10.8825,147968.0
2019-09-11 13:45:00,14.47,14.48,14.45,14.48,88913.0,10.8825,10.89,10.8674,10.89,88913.0
2019-09-11 13:50:00,14.48,14.49,14.46,14.46,47656.0,10.89,10.8975,10.8749,10.8749,47656.0
2019-09-11 13:55:00,14.46,14.48,14.46,14.47,46681.0,10.8749,10.89,10.8749,10.8825,46681.0
2019-09-11 14:00:00,14.47,14.49,14.46,14.49,122270.0,10.8825,10.8975,10.8749,10.8975,122270.0
2019-09-11 14:05:00,14.49,14.5,14.47,14.48,64819.0,10.8975,10.905,10.8825,10.89,64819.0
2019-09-11 14:10:00,14.48,14.49,14.47,14.48,77510.0,10.89,10.8975,10.8825,10.89,77510.0
2019-09-11 14:15:00,14.49,14.51,14.48,14.5,103187.0,10.8975,10.9125,10.89,10.905,103187.0
2019-09-11 14:20:00,14.5,14.53,14.49,14.52,126055.0,10.905,10.9276,10.8975,10.9201,126055.0
2019-09-11 14:25:00,14.51,14.52,14.49,14.5,88585.0,10.9125,10.9201,10.8975,10.905,88585.0
2019-09-11 14:30:00,14.5,14.51,14.48,14.5,111053.0,10.905,10.9125,10.89,10.905,111053.0
2019-09-11 14:35:00,14.51,14.54,14.5,14.53,232119.0,10.9125,10.9351,10.905,10.9276,232119.0
2019-09-11 14:40:00,14.53,14.55,14.52,14.55,116265.0,10.9276,10.9426,10.9201,10.9426,116265.0
2019-09-11 14:45:00,14.55,14.55,14.53,14.54,216601.0,10.9426,10.9426,10.9276,10.9351,216601.0
2019-09-11 14:50:00,14.53,14.54,14.51,14.52,143644.0,10.9276,10.9351,10.9125,10.9201,143644.0
2019-09-11 14:55:00,14.53,14.53,14.48,14.49,101427.0,10.9276,10.9276,10.89,10.8975,101427.0
2019-09-11 15:00:00,14.49,14.52,14.48,14.52,103919.0,10.8975,10.9201,10.89,10.9201,103919.0
2019-09-11 15:05:00,14.52,14.54,14.51,14.53,79327.0,10.9201,10.9351,10.9125,10.9276,79327.0
2019-09-11 15:10:00,14.52,14.53,14.51,14.52,120638.0,10.9201,10.9276,10.9125,10.9201,120638.0
2019-09-11 15:15:00,14.52,14.54,14.51,14.54,75940.0,10.9201,10.9351,10.9125,10.9351,75940.0
2019-09-11 15:20:00,14.54,14.55,14.53,14.54,91113.0,10.9351,10.9426,10.9276,10.9351,91113.0
2019-09-11 15:25:00,14.54,14.54,14.51,14.52,131540.0,10.9351,10.9351,10.9125,10.9201,131540.0
2019-09-11 15:30:00,14.52,14.53,14.51,14.53,247826.0,10.9201,10.9276,10.9125,10.9276,247826.0
2019-09-11 15:35:00,14.53,14.55,14.51,14.53,243425.0,10.9276,10.9426,10.9125,10.9276,243425.0
2019-09-11 15:40:00,14.54,14.55,14.53,14.54,155826.0,10.9351,10.9426,10.9276,10.9351,155826.0
2019-09-11 15:45:00,14.54,14.56,14.53,14.56,395566.0,10.9351,10.9501,10.9276,10.9501,395566.0
2019-09-11 15:50:00,14.56,14.61,14.56,14.6,459197.0,10.9501,10.9877,10.9501,10.9802,459197.0
2019-09-11 15:55:00,14.6,14.62,14.59,14.61,747208.0,10.9802,10.9953,10.9727,10.9877,747208.0
2019-09-12 09:30:00,14.45,14.5,14.28,14.28,361458.0,10.8674,10.905,10.7396,10.7396,361458.0
2019-09-12 09:35:00,14.28,14.38,14.24,14.38,107001.0,10.7396,10.8148,10.7095,10.8148,107001.0
2019-09-12 09:40:00,14.37,14.47,14.35,14.44,273565.0,10.8073,10.8825,10.7922,10.8599,273565.0
2019-09-12 09:45:00,14.44,14.46,14.36,14.39,193700.0,10.8599,10.8749,10.7997,10.8223,193700.0
2019-09-12 09:50:00,14.39,14.44,14.35,14.44,81624.0,10.8223,10.8599,10.7922,10.8599,81624.0
2019-09-12 09:55:00,14.44,14.49,14.41,14.48,76660.0,10.8599,10.8975,10.8373,10.89,76660.0
2019-09-12 10:00:00,14.47,14.48,14.42,14.44,274173.0,10.8825,10.89,10.8449,10.8599,274173.0
2019-09-12 10:05:00,14.44,14.46,14.38,14.45,209575.0,10.8599,10.8749,10.8148,10.8674,209575.0
2019-09-12 10:10:00,14.45,14.6,14.44,14.56,300417.0,10.8674,10.9802,10.8599,10.9501,300417.0
2019-09-12 10:15:00,14.55,14.6,14.49,14.5,205161.0,10.9426,10.9802,10.8975,10.905,205161.0
2019-09-12 10:20:00,14.5,14.57,14.49,14.55,230503.0,10.905,10.9577,10.8975,10.9426,230503.0
2019-09-12 10:25:00,14.55,14.6,14.53,14.57,85423.0,10.9426,10.9802,10.9276,10.9577,85423.0
2019-09-12 10:30:00,14.57,14.6,14.55,14.55,162576.0,10.9577,10.9802,10.9426,10.9426,162576.0
2019-09-12 10:35:00,14.54,14.6,14.52,14.59,114031.0,10.9351,10.9802,10.9201,10.9727,114031.0
2019-09-12 10:40:00,14.6,14.62,14.58,14.62,123172.0,10.9802,10.9953,10.9652,10.9953,123172.0
2019-09-12 10:45:00,14.62,14.62,14.58,14.59,70455.0,10.9953,10.9953,10.9652,10.9727,70455.0
2019-09-12 10:50:00,14.6,14.62,14.47,14.5,358141.0,10.9802,10.9953,10.8825,10.905,358141.0
2019-09-12 10:55:00,14.5,14.51,14.46,14.48,329616.0,10.905,10.9125,10.8749,10.89,329616.0
2019-09-12 11:00:00,14.48,14.5,14.43,14.49,258573.0,10.89,10.905,10.8524,10.8975,258573.0
2019-09-12 11:05:00,14.49,14.51,14.45,14.5,219700.0,10.8975,10.9125,10.8674,10.905,219700.0
2019-09-12 11:10:00,14.5,14.52,14.48,14.52,119060.0,10.905,10.9201,10.89,10.9201,119060.0
2019-09-12 11:15:00,14.53,14.57,14.52,14.57,84746.0,10.9276,10.9577,10.9201,10.9577,84746.0
2019-09-12 11:20:00,14.56,14.6,14.56,14.59,57370.0,10.9501,10.9802,10.9501,10.9727,57370.0
2019-09-12 11:25:00,14.59,14.61,14.57,14.6,75508.0,10.9727,10.9877,10.9577,10.9802,75508.0
2019-09-12 11:30:00,14.6,14.62,14.59,14.62,97617.0,10.9802,10.9953,10.9727,10.9953,97617.0
2019-09-12 11:35:00,14.62,14.64,14.6,14.64,73893.0,10.9953,11.0103,10.9802,11.0103,73893.0
2019-09-12 11:40:00,14.64,14.7,14.64,14.69,169846.0,11.0103,11.0554,11.0103,11.0479,169846.0
2019-09-12 11:45:00,14.69,14.7,14.67,14.7,71215.0,11.0479,11.0554,11.0329,11.0554,71215.0
2019-09-12 11:50:00,14.7,14.71,14.68,14.68,127822.0,11.0554,11.063,11.0404,11.0404,127822.0
2019-09-12 11:55:00,14.68,14.72,14.67,14.71,99174.0,11.0404,11.0705,11.0329,11.063,99174.0
2019-09-12 12:00:00,14.71,14.71,14.67,14.69,44753.0,11.063,11.063,11.0329,11.0479,44753.0
2019-09-12 12:05:00,14.69,14.71,14.68,14.71,59955.0,11.0479,11.063,11.0404,11.063,59955.0
2019-09-12 12:10:00,14.71,14.72,14.68,14.7,82402.0,11.063,11.0705,11.0404,11.0554,82402.0
2019-09-12 12:15:00,14.7,14.77,14.68,14.77,238461.0,11.0554,11.1081,11.0404,11.1081,238461.0
2019-09-12 12:20:00,14.77,14.79,14.75,14.79,97496.0,11.1081,11.1231,11.093,11.1231,97496.0
2019-09-12 12:25:00,14.78,14.78,14.75,14.76,101967.0,11.1156,11.1156,11.093,11.1006,101967.0
2019-09-12 12:30:00,14.75,14.76,14.74,14.76,44399.0,11.093,11.1006,11.0855,11.1006,44399.0
2019-09-12 12:35:00,14.75,14.76,14.74,14.76,28863.0,11.093,11.1006,11.0855,11.1006,28863.0
2019-09-12 12:40:00,14.76,14.78,14.75,14.77,60874.0,11.1006,11.1156,11.093,11.1081,60874.0
2019-09-12 12:45:00,14.77,14.78,14.76,14.77,37989.0,11.1081,11.1156,11.1006,11.1081,37989.0
2019-09-12 12:50:00,14.76,14.79,14.76,14.79,50039.0,11.1006,11.1231,11.1006,11.1231,50039.0
2019-09-12 12:55:00,14.78,14.8,14.77,14.78,50811.0,11.1156,11.1306,11.1081,11.1156,50811.0
2019-09-12 13:00:00,14.78,14.8,14.77,14.79,62230.0,11.1156,11.1306,11.1081,11.1231,62230.0
2019-09-12 13:05:00,14.8,14.81,14.78,14.79,29990.0,11.1306,11.1382,11.1156,11.1231,29990.0
2019-09-12 13:10:00,14.79,14.8,14.78,14.78,32030.0,11.1231,11.1306,11.1156,11.1156,32030.0
2019-09-12 13:15:00,14.78,14.79,14.77,14.79,22040.0,11.1156,11.1231,11.1081,11.1231,22040.0
2019-09-12 13:20:00,14.78,14.8,14.78,14.79,66053.0,11.1156,11.1306,11.1156,11.1231,66053.0
2019-09-12 13:25:00,14.8,14.8,14.77,14.77,134210.0,11.1306,11.1306,11.1081,11.1081,134210.0
2019-09-12 13:30:00,14.77,14.78,14.75,14.78,60226.0,11.1081,11.1156,11.093,11.1156,60226.0
2019-09-12 13:35:00,14.78,14.78,14.74,14.75,50077.0,11.1156,11.1156,11.0855,11.093,50077.0
2019-09-12 13:40:00,14.75,14.75,14.72,14.74,49520.0,11.093,11.093,11.0705,11.0855,49520.0
2019-09-12 13:45:00,14.74,14.74,14.7,14.7,92850.0,11.0855,11.0855,11.0554,11.0554,92850.0
2019-09-12 13:50:00,14.7,14.72,14.7,14.72,64130.0,11.0554,11.0705,11.0554,11.0705,64130.0
2019-09-12 13:55:00,14.73,14.73,14.7,14.7,18888.0,11.078,11.078,11.0554,11.0554,18888.0
2019-09-12 14:00:00,14.71,14.71,14.68,14.71,141443.0,11.063,11.063,11.0404,11.063,141443.0
2019-09-12 14:05:00,14.71,14.73,14.7,14.73,78466.0,11.063,11.078,11.0554,11.078,78466.0
2019-09-12 14:10:00,14.73,14.73,14.69,14.7,37761.0,11.078,11.078,11.0479,11.0554,37761.0
2019-09-12 14:15:00,14.7,14.71,14.69,14.7,89869.0,11.0554,11.063,11.0479,11.0554,89869.0
2019-09-12 14:20:00,14.7,14.7,14.67,14.69,136042.0,11.0554,11.0554,11.0329,11.0479,136042.0
2019-09-12 14:25:00,14.68,14.68,14.65,14.66,92125.0,11.0404,11.0404,11.0178,11.0254,92125.0
2019-09-12 14:30:00,14.66,14.7,14.65,14.68,73667.0,11.0254,11.0554,11.0178,11.0404,73667.0
2019-09-12 14:35:00,14.68,14.7,14.68,14.7,188913.0,11.0404,11.0554,11.0404,11.0554,188913.0
2019-09-12 14:40:00,14.7,14.72,14.69,14.7,140742.0,11.0554,11.0705,11.0479,11.0554,140742.0
2019-09-12 14:45:00,14.7,14.71,14.68,14.7,41348.0,11.0554,11.063,11.0404,11.0554,41348.0
2019-09-12 14:50:00,14.7,14.7,14.67,14.68,29873.0,11.0554,11.0554,11.0329,11.0404,29873.0
2019-09-12 14:55:00,14.68,14.69,14.66,14.68,78203.0,11.0404,11.0479,11.0254,11.0404,78203.0
2019-09-12 15:00:00,14.67,14.68,14.66,14.67,49416.0,11.0329,11.0404,11.0254,11.0329,49416.0
2019-09-12 15:05:00,14.68,14.7,14.67,14.69,51747.0,11.0404,11.0554,11.0329,11.0479,51747.0
2019-09-12 15:10:00,14.69,14.7,14.68,14.7,78906.0,11.0479,11.0554,11.0404,11.0554,78906.0
2019-09-12 15:15:00,14.7,14.71,14.69,14.69,90646.0,11.0554,11.063,11.0479,11.0479,90646.0
2019-09-12 15:20:00,14.7,14.72,14.69,14.71,86258.0,11.0554,11.0705,11.0479,11.063,86258.0
2019-09-12 15:25:00,14.71,14.73,14.71,14.71,140870.0,11.063,11.078,11.063,11.063,140870.0
2019-09-12 15:30:00,14.71,14.72,14.69,14.71,189807.0,11.063,11.0705,11.0479,11.063,189807.0
2019-09-12 15:35:00,14.71,14.73,14.7,14.72,121960.0,11.063,11.078,11.0554,11.0705,121960.0
2019-09-12 15:40:00,14.73,14.73,14.71,14.73,179995.0,11.078,11.078,11.063,11.078,179995.0
2019-09-12 15:45:00,14.73,14.73,14.71,14.71,100743.0,11.078,11.078,11.063,11.063,100743.0
2019-09-12 15:50:00,14.72,14.72,14.68,14.68,415386.0,11.0705,11.0705,11.0404,11.0404,415386.0
2019-09-12 15:55:00,14.67,14.68,14.64,14.65,892149.0,11.0329,11.0404,11.0103,11.0178,892149.0
2019-09-13 09:30:00,14.78,14.97,14.78,14.9,432354.0,11.1156,11.2585,11.1156,11.2058,432354.0
2019-09-13 09:35:00,14.9,14.95,14.88,14.88,175095.0,11.2058,11.2435,11.1908,11.1908,175095.0
2019-09-13 09:40:00,14.88,14.91,14.79,14.79,348803.0,11.1908,11.2134,11.1231,11.1231,348803.0
2019-09-13 09:45:00,14.79,14.83,14.77,14.79,389919.0,11.1231,11.1532,11.1081,11.1231,389919.0
2019-09-13 09:50:00,14.79,14.81,14.74,14.78,281415.0,11.1231,11.1382,11.0855,11.1156,281415.0
2019-09-13 09:55:00,14.77,14.84,14.72,14.74,560431.0,11.1081,11.1607,11.0705,11.0855,560431.0
2019-09-13 10:00:00,14.74,14.79,14.73,14.76,736229.0,11.0855,11.1231,11.078,11.1006,736229.0
2019-09-13 10:05:00,14.76,14.77,14.71,14.72,211066.0,11.1006,11.1081,11.063,11.0705,211066.0
2019-09-13 10:10:00,14.71,14.76,14.7,14.71,170786.0,11.063,11.1006,11.0554,11.063,170786.0
2019-09-13 10:15:00,14.71,14.78,14.71,14.77,204283.0,11.063,11.1156,11.063,11.1081,204283.0
2019-09-13 10:20:00,14.77,14.78,14.72,14.74,94021.0,11.1081,11.1156,11.0705,11.0855,94021.0
2019-09-13 10:25:00,14.74,14.81,14.73,14.78,91756.0,11.0855,11.1382,11.078,11.1156,91756.0
2019-09-13 10:30:00,14.78,14.8,14.76,14.79,87495.0,11.1156,11.1306,11.1006,11.1231,87495.0
2019-09-13 10:35:00,14.79,14.81,14.73,14.73,149483.0,11.1231,11.1382,11.078,11.078,149483.0
2019-09-13 10:40:00,14.73,14.75,14.72,14.73,71199.0,11.078,11.093,11.0705,11.078,71199.0
2019-09-13 10:45:00,14.72,14.76,14.72,14.75,83491.0,11.0705,11.1006,11.0705,11.093,83491.0
2019-09-13 10:50:00,14.75,14.79,14.74,14.78,146228.0,11.093,11.1231,11.0855,11.1156,146228.0
2019-09-13 10:55:00,14.78,14.79,14.73,14.77,274909.0,11.1156,11.1231,11.078,11.1081,274909.0
2019-09-13 11:00:00,14.76,14.77,14.75,14.76,47394.0,11.1006,11.1081,11.093,11.1006,47394.0
2019-09-13 11:05:00,14.76,14.79,14.76,14.77,132790.0,11.1006,11.1231,11.1006,11.1081,132790.0
2019-09-13 11:10:00,14.77,14.79,14.76,14.79,48009.0,11.1081,11.1231,11.1006,11.1231,48009.0
2019-09-13 11:15:00,14.79,14.81,14.78,14.81,47019.0,11.1231,11.1382,11.1156,11.1382,47019.0
2019-09-13 11:20:00,14.8,14.82,14.78,14.82,88336.0,11.1306,11.1457,11.1156,11.1457,88336.0
2019-09-13 11:25:00,14.82,14.83,14.8,14.81,117654.0,11.1457,11.1532,11.1306,11.1382,117654.0
2019-09-13 11:30:00,14.81,14.82,14.8,14.82,44411.0,11.1382,11.1457,11.1306,11.1457,44411.0
2019-09-13 11:35:00,14.81,14.83,14.8,14.83,83663.0,11.1382,11.1532,11.1306,11.1532,83663.0
2019-09-13 11:40:00,14.83,14.84,14.81,14.82,123416.0,11.1532,11.1607,11.1382,11.1457,123416.0
2019-09-13 11:45:00,14.83,14.84,14.8,14.81,170789.0,11.1532,11.1607,11.1306,11.1382,170789.0
2019-09-13 11:50:00,14.81,14.83,14.8,14.82,111945.0,11.1382,11.1532,11.1306,11.1457,111945.0
2019-09-13 11:55:00,14.82,14.83,14.82,14.83,42831.0,11.1457,11.1532,11.1457,11.1532,42831.0
2019-09-13 12:00:00,14.82,14.83,14.8,14.81,135206.0,11.1457,11.1532,11.1306,11.1382,135206.0
2019-09-13 12:05:00,14.82,14.83,14.8,14.8,76149.0,11.1457,11.1532,11.1306,11.1306,76149.0
2019-09-13 12:10:00,14.8,14.82,14.8,14.82,63973.0,11.1306,11.1457,11.1306,11.1457,63973.0
2019-09-13 12:15:00,14.81,14.82,14.8,14.81,51416.0,11.1382,11.1457,11.1306,11.1382,51416.0
2019-09-13 12:20:00,14.81,14.81,14.8,14.81,83424.0,11.1382,11.1382,11.1306,11.1382,83424.0
2019-09-13 12:25:00,14.81,14.81,14.79,14.81,61931.0,11.1382,11.1382,11.1231,11.1382,61931.0
2019-09-13 12:30:00,14.81,14.85,14.8,14.85,92069.0,11.1382,11.1682,11.1306,11.1682,92069.0
2019-09-13 12:35:00,14.85,14.87,14.85,14.86,87728.0,11.1682,11.1833,11.1682,11.1758,87728.0
2019-09-13 12:40:00,14.86,14.87,14.85,14.86,42731.0,11.1758,11.1833,11.1682,11.1758,42731.0
2019-09-13 12:45:00,14.86,14.88,14.84,14.87,51410.0,11.1758,11.1908,11.1607,11.1833,51410.0
2019-09-13 12:50:00,14.87,14.9,14.87,14.89,65381.0,11.1833,11.2058,11.1833,11.1983,65381.0
2019-09-13 12:55:00,14.89,14.9,14.88,14.89,39472.0,11.1983,11.2058,11.1908,11.1983,39472.0
2019-09-13 13:00:00,14.89,14.89,14.86,14.87,37975.0,11.1983,11.1983,11.1758,11.1833,37975.0
2019-09-13 13:05:00,14.87,14.88,14.85,14.86,55443.0,11.1833,11.1908,11.1682,11.1758,55443.0
2019-09-13 13:10:00,14.86,14.87,14.83,14.84,44833.0,11.1758,11.1833,11.1532,11.1607,44833.0
2019-09-13 13:15:00,14.84,14.86,14.84,14.86,63807.0,11.1607,11.1758,11.1607,11.1758,63807.0
2019-09-13 13:20:00,14.85,14.86,14.83,14.84,64336.0,11.1682,11.1758,11.1532,11.1607,64336.0
2019-09-13 13:25:00,14.83,14.86,14.83,14.85,100288.0,11.1532,11.1758,11.1532,11.1682,100288.0
2019-09-13 13:30:00,14.85,14.85,14.81,14.82,48583.0,11.1682,11.1682,11.1382,11.1457,48583.0
2019-09-13 13:35:00,14.82,14.83,14.8,14.82,55261.0,11.1457,11.1532,11.1306,11.1457,55261.0
2019-09-13 13:40:00,14.81,14.82,14.8,14.8,35612.0,11.1382,11.1457,11.1306,11.1306,35612.0
2019-09-13 13:45:00,14.8,14.82,14.79,14.82,87067.0,11.1306,11.1457,11.1231,11.1457,87067.0
2019-09-13 13:50:00,14.82,14.83,14.79,14.8,72343.0,11.1457,11.1532,11.1231,11.1306,72343.0
2019-09-13 13:55:00,14.8,14.81,14.78,14.8,117344.0,11.1306,11.1382,11.1156,11.1306,117344.0
2019-09-13 14:00:00,14.8,14.81,14.79,14.81,76274.0,11.1306,11.1382,11.1231,11.1382,76274.0
2019-09-13 14:05:00,14.81,14.81,14.8,14.81,40622.0,11.1382,11.1382,11.1306,11.1382,40622.0
2019-09-13 14:10:00,14.81,14.82,14.79,14.81,204575.0,11.1382,11.1457,11.1231,11.1382,204575.0
2019-09-13 14:15:00,14.82,14.82,14.79,14.8,97287.0,11.1457,11.1457,11.1231,11.1306,97287.0
2019-09-13 14:20:00,14.79,14.81,14.78,14.8,125722.0,11.1231,11.1382,11.1156,11.1306,125722.0
2019-09-13 14:25:00,14.81,14.81,14.79,14.8,206532.0,11.1382,11.1382,11.1231,11.1306,206532.0
2019-09-13 14:30:00,14.81,14.82,14.79,14.81,94561.0,11.1382,11.1457,11.1231,11.1382,94561.0
2019-09-13 14:35:00,14.81,14.82,14.8,14.8,34855.0,11.1382,11.1457,11.1306,11.1306,34855.0
2019-09-13 14:40:00,14.8,14.82,14.79,14.81,73849.0,11.1306,11.1457,11.1231,11.1382,73849.0
2019-09-13 14:45:00,14.81,14.82,14.79,14.81,102399.0,11.1382,11.1457,11.1231,11.1382,102399.0
2019-09-13 14:50:00,14.8,14.81,14.79,14.79,122201.0,11.1306,11.1382,11.1231,11.1231,122201.0
2019-09-13 14:55:00,14.79,14.8,14.79,14.79,62331.0,11.1231,11.1306,11.1231,11.1231,62331.0
2019-09-13 15:00:00,14.79,14.8,14.76,14.77,105292.0,11.1231,11.1306,11.1006,11.1081,105292.0
2019-09-13 15:05:00,14.77,14.77,14.74,14.75,84548.0,11.1081,11.1081,11.0855,11.093,84548.0
2019-09-13 15:10:00,14.76,14.77,14.75,14.76,129603.0,11.1006,11.1081,11.093,11.1006,129603.0
2019-09-13 15:15:00,14.75,14.76,14.73,14.75,212337.0,11.093,11.1006,11.078,11.093,212337.0
2019-09-13 15:20:00,14.75,14.78,14.75,14.78,77609.0,11.093,11.1156,11.093,11.1156,77609.0
2019-09-13 15:25:00,14.78,14.78,14.76,14.76,111203.0,11.1156,11.1156,11.1006,11.1006,111203.0
2019-09-13 15:30:00,14.76,14.78,14.76,14.78,112911.0,11.1006,11.1156,11.1006,11.1156,112911.0
2019-09-13 15:35:00,14.78,14.79,14.76,14.76,93023.0,11.1156,11.1231,11.1006,11.1006,93023.0
2019-09-13 15:40:00,14.76,14.78,14.75,14.78,122068.0,11.1006,11.1156,11.093,11.1156,122068.0
2019-09-13 15:45:00,14.78,14.78,14.76,14.77,315343.0,11.1156,11.1156,11.1006,11.1081,315343.0
2019-09-13 15:50:00,14.77,14.77,14.75,14.75,294176.0,11.1081,11.1081,11.093,11.093,294176.0
2019-09-13 15:55:00,14.76,14.79,14.74,14.74,668760.0,11.1006,11.1231,11.0855,11.0855,668760.0
2019-09-16 09:30:00,14.43,14.5,14.35,14.49,344388.0,10.9637,11.0169,10.9029,11.0093,344388.0
2019-09-16 09:35:00,14.49,14.52,14.4,14.44,262831.0,11.0093,11.0321,10.9409,10.9713,262831.0
2019-09-16 09:40:00,14.44,14.54,14.44,14.53,160616.0,10.9713,11.0473,10.9713,11.0397,160616.0
2019-09-16 09:45:00,14.53,14.6,14.52,14.58,515525.0,11.0397,11.0929,11.0321,11.0777,515525.0
2019-09-16 09:50:00,14.59,14.64,14.59,14.62,145429.0,11.0853,11.1233,11.0853,11.1081,145429.0
2019-09-16 09:55:00,14.62,14.65,14.61,14.63,115668.0,11.1081,11.1309,11.1005,11.1157,115668.0
2019-09-16 10:00:00,14.62,14.66,14.61,14.66,79100.0,11.1081,11.1385,11.1005,11.1385,79100.0
2019-09-16 10:05:00,14.66,14.66,14.63,14.65,246978.0,11.1385,11.1385,11.1157,11.1309,246978.0
2019-09-16 10:10:00,14.64,14.65,14.59,14.6,176984.0,11.1233,11.1309,11.0853,11.0929,176984.0
2019-09-16 10:15:00,14.6,14.65,14.59,14.64,112780.0,11.0929,11.1309,11.0853,11.1233,112780.0
2019-09-16 10:20:00,14.64,14.66,14.63,14.66,68406.0,11.1233,11.1385,11.1157,11.1385,68406.0
2019-09-16 10:25:00,14.66,14.67,14.62,14.63,124526.0,11.1385,11.1461,11.1081,11.1157,124526.0
2019-09-16 10:30:00,14.63,14.64,14.59,14.59,175562.0,11.1157,11.1233,11.0853,11.0853,175562.0
2019-09-16 10:35:00,14.59,14.63,14.57,14.62,98978.0,11.0853,11.1157,11.0701,11.1081,98978.0
2019-09-16 10:40:00,14.63,14.64,14.6,14.61,136902.0,11.1157,11.1233,11.0929,11.1005,136902.0
2019-09-16 10:45:00,14.62,14.62,14.58,14.59,78453.0,11.1081,11.1081,11.0777,11.0853,78453.0
2019-09-16 10:50:00,14.59,14.62,14.58,14.6,69281.0,11.0853,11.1081,11.0777,11.0929,69281.0
2019-09-16 10:55:00,14.6,14.63,14.6,14.6,131198.0,11.0929,11.1157,11.0929,11.0929,131198.0
2019-09-16 11:00:00,14.61,14.63,14.6,14.61,154557.0,11.1005,11.1157,11.0929,11.1005,154557.0
2019-09-16 11:05:00,14.61,14.62,14.58,14.59,132258.0,11.1005,11.1081,11.0777,11.0853,132258.0
2019-09-16 11:10:00,14.59,14.63,14.58,14.62,102033.0,11.0853,11.1157,11.0777,11.1081,102033.0
2019-09-16 11:15:00,14.62,14.65,14.61,14.65,57086.0,11.1081,11.1309,11.1005,11.1309,57086.0
2019-09-16 11:20:00,14.65,14.65,14.61,14.61,47958.0,11.1309,11.1309,11.1005,11.1005,47958.0
2019-09-16 11:25:00,14.61,14.62,14.59,14.6,40318.0,11.1005,11.1081,11.0853,11.0929,40318.0
2019-09-16 11:30:00,14.59,14.6,14.55,14.56,108392.0,11.0853,11.0929,11.0549,11.0625,108392.0
2019-09-16 11:35:00,14.56,14.59,14.56,14.57,102717.0,11.0625,11.0853,11.0625,11.0701,102717.0
2019-09-16 11:40:00,14.57,14.58,14.54,14.56,48939.0,11.0701,11.0777,11.0473,11.0625,48939.0
2019-09-16 11:45:00,14.55,14.57,14.54,14.55,52822.0,11.0549,11.0701,11.0473,11.0549,52822.0
2019-09-16 11:50:00,14.55,14.57,14.54,14.56,62500.0,11.0549,11.0701,11.0473,11.0625,62500.0
2019-09-16 11:55:00,14.55,14.57,14.52,14.54,792360.0,11.0549,11.0701,11.0321,11.0473,792360.0
2019-09-16 12:00:00,14.54,14.57,14.53,14.56,185515.0,11.0473,11.0701,11.0397,11.0625,185515.0
2019-09-16 12:05:00,14.56,14.56,14.51,14.53,82343.0,11.0625,11.0625,11.0245,11.0397,82343.0
2019-09-16 12:10:00,14.53,14.56,14.52,14.56,59191.0,11.0397,11.0625,11.0321,11.0625,59191.0
2019-09-16 12:15:00,14.56,14.57,14.55,14.57,58771.0,11.0625,11.0701,11.0549,11.0701,58771.0
2019-09-16 12:20:00,14.56,14.57,14.55,14.57,94170.0,11.0625,11.0701,11.0549,11.0701,94170.0
2019-09-16 12:25:00,14.57,14.58,14.56,14.57,41295.0,11.0701,11.0777,11.0625,11.0701,41295.0
2019-09-16 12:30:00,14.56,14.58,14.55,14.57,40091.0,11.0625,11.0777,11.0549,11.0701,40091.0
2019-09-16 12:35:00,14.57,14.58,14.56,14.58,37538.0,11.0701,11.0777,11.0625,11.0777,37538.0
2019-09-16 12:40:00,14.58,14.58,14.54,14.54,45690.0,11.0777,11.0777,11.0473,11.0473,45690.0
2019-09-16 12:45:00,14.54,14.56,14.54,14.56,55203.0,11.0473,11.0625,11.0473,11.0625,55203.0
2019-09-16 12:50:00,14.56,14.58,14.55,14.58,87920.0,11.0625,11.0777,11.0549,11.0777,87920.0
2019-09-16 12:55:00,14.58,14.6,14.57,14.59,31691.0,11.0777,11.0929,11.0701,11.0853,31691.0
2019-09-16 13:00:00,14.59,14.61,14.58,14.61,30608.0,11.0853,11.1005,11.0777,11.1005,30608.0
2019-09-16 13:05:00,14.61,14.63,14.6,14.62,31966.0,11.1005,11.1157,11.0929,11.1081,31966.0
2019-09-16 13:10:00,14.62,14.63,14.61,14.63,21634.0,11.1081,11.1157,11.1005,11.1157,21634.0
2019-09-16 13:15:00,14.62,14.62,14.61,14.61,37065.0,11.1081,11.1081,11.1005,11.1005,37065.0
2019-09-16 13:20:00,14.61,14.62,14.6,14.6,57504.0,11.1005,11.1081,11.0929,11.0929,57504.0
2019-09-16 13:25:00,14.61,14.61,14.59,14.61,62322.0,11.1005,11.1005,11.0853,11.1005,62322.0
2019-09-16 13:30:00,14.61,14.61,14.59,14.6,16645.0,11.1005,11.1005,11.0853,11.0929,16645.0
2019-09-16 13:35:00,14.6,14.6,14.58,14.59,81434.0,11.0929,11.0929,11.0777,11.0853,81434.0
2019-09-16 13:40:00,14.6,14.62,14.59,14.62,49321.0,11.0929,11.1081,11.0853,11.1081,49321.0
2019-09-16 13:45:00,14.61,14.63,14.59,14.6,109456.0,11.1005,11.1157,11.0853,11.0929,109456.0
2019-09-16 13:50:00,14.6,14.6,14.56,14.58,32544.0,11.0929,11.0929,11.0625,11.0777,32544.0
2019-09-16 13:55:00,14.58,14.59,14.57,14.58,24480.0,11.0777,11.0853,11.0701,11.0777,24480.0
2019-09-16 14:00:00,14.59,14.61,14.58,14.6,93120.0,11.0853,11.1005,11.0777,11.0929,93120.0
2019-09-16 14:05:00,14.6,14.61,14.57,14.59,79414.0,11.0929,11.1005,11.0701,11.0853,79414.0
2019-09-16 14:10:00,14.59,14.59,14.57,14.59,115078.0,11.0853,11.0853,11.0701,11.0853,115078.0
2019-09-16 14:15:00,14.58,14.59,14.57,14.58,29521.0,11.0777,11.0853,11.0701,11.0777,29521.0
2019-09-16 14:20:00,14.58,14.6,14.57,14.59,119055.0,11.0777,11.0929,11.0701,11.0853,119055.0
2019-09-16 14:25:00,14.59,14.62,14.59,14.61,48119.0,11.0853,11.1081,11.0853,11.1005,48119.0
2019-09-16 14:30:00,14.61,14.62,14.6,14.61,42193.0,11.1005,11.1081,11.0929,11.1005,42193.0
2019-09-16 14:35:00,14.61,14.65,14.61,14.64,161270.0,11.1005,11.1309,11.1005,11.1233,161270.0
2019-09-16 14:40:00,14.64,14.64,14.62,14.63,23546.0,11.1233,11.1233,11.1081,11.1157,23546.0
2019-09-16 14:45:00,14.63,14.63,14.62,14.63,18080.0,11.1157,11.1157,11.1081,11.1157,18080.0
2019-09-16 14:50:00,14.63,14.63,14.61,14.62,44938.0,11.1157,11.1157,11.1005,11.1081,44938.0
2019-09-16 14:55:00,14.62,14.62,14.58,14.6,52980.0,11.1081,11.1081,11.0777,11.0929,52980.0
2019-09-16 15:00:00,14.6,14.61,14.58,14.59,38951.0,11.0929,11.1005,11.0777,11.0853,38951.0
2019-09-16 15:05:00,14.59,14.59,14.57,14.58,35066.0,11.0853,11.0853,11.0701,11.0777,35066.0
2019-09-16 15:10:00,14.57,14.6,14.57,14.6,68374.0,11.0701,11.0929,11.0701,11.0929,68374.0
2019-09-16 15:15:00,14.6,14.6,14.58,14.59,58370.0,11.0929,11.0929,11.0777,11.0853,58370.0
2019-09-16 15:20:00,14.6,14.6,14.57,14.58,93208.0,11.0929,11.0929,11.0701,11.0777,93208.0
2019-09-16 15:25:00,14.58,14.58,14.57,14.57,56255.0,11.0777,11.0777,11.0701,11.0701,56255.0
2019-09-16 15:30:00,14.57,14.57,14.56,14.57,85409.0,11.0701,11.0701,11.0625,11.0701,85409.0
2019-09-16 15:35:00,14.57,14.59,14.56,14.59,96401.0,11.0701,11.0853,11.0625,11.0853,96401.0
2019-09-16 15:40:00,14.59,14.61,14.58,14.6,183663.0,11.0853,11.1005,11.0777,11.0929,183663.0
2019-09-16 15:45:00,14.6,14.61,14.59,14.61,218090.0,11.0929,11.1005,11.0853,11.1005,218090.0
2019-09-16 15:50:00,14.61,14.62,14.6,14.6,190676.0,11.1005,11.1081,11.0929,11.0929,190676.0
2019-09-16 15:55:00,14.61,14.64,14.6,14.61,549435.0,11.1005,11.1233,11.0929,11.1005,549435.0
2019-09-17 09:30:00,14.54,14.56,14.42,14.49,125400.0,11.0473,11.0625,10.9561,11.0093,125400.0
2019-09-17 09:35:00,14.49,14.51,14.45,14.5,64647.0,11.0093,11.0245,10.9789,11.0169,64647.0
2019-09-17 09:40:00,14.51,14.54,14.49,14.5,62519.0,11.0245,11.0473,11.0093,11.0169,62519.0
2019-09-17 09:45:00,14.5,14.5,14.41,14.44,66493.0,11.0169,11.0169,10.9485,10.9713,66493.0
2019-09-17 09:50:00,14.44,14.44,14.4,14.42,52713.0,10.9713,10.9713,10.9409,10.9561,52713.0
2019-09-17 09:55:00,14.41,14.48,14.41,14.47,45974.0,10.9485,11.0017,10.9485,10.9941,45974.0
2019-09-17 10:00:00,14.48,14.49,14.45,14.47,42749.0,11.0017,11.0093,10.9789,10.9941,42749.0
2019-09-17 10:05:00,14.47,14.49,14.42,14.42,43190.0,10.9941,11.0093,10.9561,10.9561,43190.0
2019-09-17 10:10:00,14.42,14.44,14.39,14.42,55724.0,10.9561,10.9713,10.9333,10.9561,55724.0
2019-09-17 10:15:00,14.42,14.46,14.41,14.44,83534.0,10.9561,10.9865,10.9485,10.9713,83534.0
2019-09-17 10:20:00,14.45,14.45,14.39,14.41,50155.0,10.9789,10.9789,10.9333,10.9485,50155.0
2019-09-17 10:25:00,14.41,14.43,14.4,14.4,57498.0,10.9485,10.9637,10.9409,10.9409,57498.0
2019-09-17 10:30:00,14.42,14.45,14.41,14.44,56128.0,10.9561,10.9789,10.9485,10.9713,56128.0
2019-09-17 10:35:00,14.44,14.48,14.42,14.46,48098.0,10.9713,11.0017,10.9561,10.9865,48098.0
2019-09-17 10:40:00,14.47,14.49,14.46,14.47,30593.0,10.9941,11.0093,10.9865,10.9941,30593.0
2019-09-17 10:45:00,14.47,14.51,14.46,14.51,68385.0,10.9941,11.0245,10.9865,11.0245,68385.0
2019-09-17 10:50:00,14.5,14.51,14.48,14.49,36461.0,11.0169,11.0245,11.0017,11.0093,36461.0
2019-09-17 10:55:00,14.49,14.5,14.47,14.48,60231.0,11.0093,11.0169,10.9941,11.0017,60231.0
2019-09-17 11:00:00,14.48,14.51,14.47,14.51,36152.0,11.0017,11.0245,10.9941,11.0245,36152.0
2019-09-17 11:05:00,14.5,14.51,14.49,14.5,19240.0,11.0169,11.0245,11.0093,11.0169,19240.0
2019-09-17 11:10:00,14.49,14.5,14.47,14.48,37436.0,11.0093,11.0169,10.9941,11.0017,37436.0
2019-09-17 11:15:00,14.48,14.5,14.45,14.46,61601.0,11.0017,11.0169,10.9789,10.9865,61601.0
2019-09-17 11:20:00,14.46,14.49,14.45,14.49,37377.0,10.9865,11.0093,10.9789,11.0093,37377.0
2019-09-17 11:25:00,14.49,14.5,14.48,14.5,24287.0,11.0093,11.0169,11.0017,11.0169,24287.0
2019-09-17 11:30:00,14.5,14.52,14.49,14.51,24019.0,11.0169,11.0321,11.0093,11.0245,24019.0
2019-09-17 11:35:00,14.51,14.51,14.49,14.51,17176.0,11.0245,11.0245,11.0093,11.0245,17176.0
2019-09-17 11:40:00,14.51,14.53,14.5,14.52,27567.0,11.0245,11.0397,11.0169,11.0321,27567.0
2019-09-17 11:45:00,14.52,14.52,14.48,14.49,38345.0,11.0321,11.0321,11.0017,11.0093,38345.0
2019-09-17 11:50:00,14.48,14.49,14.47,14.48,38043.0,11.0017,11.0093,10.9941,11.0017,38043.0
2019-09-17 11:55:00,14.48,14.5,14.47,14.5,22566.0,11.0017,11.0169,10.9941,11.0169,22566.0
2019-09-17 12:00:00,14.5,14.51,14.48,14.49,22961.0,11.0169,11.0245,11.0017,11.0093,22961.0
2019-09-17 12:05:00,14.49,14.5,14.47,14.48,23008.0,11.0093,11.0169,10.9941,11.0017,23008.0
2019-09-17 12:10:00,14.47,14.48,14.46,14.46,21979.0,10.9941,11.0017,10.9865,10.9865,21979.0
2019-09-17 12:15:00,14.46,14.48,14.46,14.48,14422.0,10.9865,11.0017,10.9865,11.0017,14422.0
2019-09-17 12:20:00,14.48,14.48,14.45,14.46,68863.0,11.0017,11.0017,10.9789,10.9865,68863.0
2019-09-17 12:25:00,14.46,14.47,14.44,14.46,21978.0,10.9865,10.9941,10.9713,10.9865,21978.0
2019-09-17 12:30:00,14.47,14.48,14.46,14.47,23455.0,10.9941,11.0017,10.9865,10.9941,23455.0
2019-09-17 12:35:00,14.47,14.47,14.44,14.46,36264.0,10.9941,10.9941,10.9713,10.9865,36264.0
2019-09-17 12:40:00,14.45,14.46,14.45,14.46,11829.0,10.9789,10.9865,10.9789,10.9865,11829.0
2019-09-17 12:45:00,14.45,14.46,14.45,14.46,7262.0,10.9789,10.9865,10.9789,10.9865,7262.0
2019-09-17 12:50:00,14.46,14.47,14.45,14.46,23629.0,10.9865,10.9941,10.9789,10.9865,23629.0
2019-09-17 12:55:00,14.46,14.49,14.46,14.49,29267.0,10.9865,11.0093,10.9865,11.0093,29267.0
2019-09-17 13:00:00,14.49,14.52,14.48,14.51,25367.0,11.0093,11.0321,11.0017,11.0245,25367.0
2019-09-17 13:05:00,14.51,14.52,14.5,14.52,17484.0,11.0245,11.0321,11.0169,11.0321,17484.0
2019-09-17 13:10:00,14.52,14.52,14.51,14.52,16083.0,11.0321,11.0321,11.0245,11.0321,16083.0
2019-09-17 13:15:00,14.52,14.53,14.51,14.53,17051.0,11.0321,11.0397,11.0245,11.0397,17051.0
2019-09-17 13:20:00,14.53,14.53,14.52,14.53,23757.0,11.0397,11.0397,11.0321,11.0397,23757.0
2019-09-17 13:25:00,14.53,14.55,14.52,14.54,48639.0,11.0397,11.0549,11.0321,11.0473,48639.0
2019-09-17 13:30:00,14.54,14.56,14.53,14.56,20982.0,11.0473,11.0625,11.0397,11.0625,20982.0
2019-09-17 13:35:00,14.56,14.57,14.54,14.56,59297.0,11.0625,11.0701,11.0473,11.0625,59297.0
2019-09-17 13:40:00,14.56,14.57,14.54,14.55,43382.0,11.0625,11.0701,11.0473,11.0549,43382.0
2019-09-17 13:45:00,14.54,14.55,14.52,14.52,24409.0,11.0473,11.0549,11.0321,11.0321,24409.0
2019-09-17 13:50:00,14.52,14.55,14.52,14.54,33262.0,11.0321,11.0549,11.0321,11.0473,33262.0
2019-09-17 13:55:00,14.55,14.58,14.54,14.56,57811.0,11.0549,11.0777,11.0473,11.0625,57811.0
2019-09-17 14:00:00,14.56,14.58,14.56,14.58,27619.0,11.0625,11.0777,11.0625,11.0777,27619.0
2019-09-17 14:05:00,14.58,14.59,14.56,14.57,32490.0,11.0777,11.0853,11.0625,11.0701,32490.0
2019-09-17 14:10:00,14.57,14.58,14.53,14.54,359969.0,11.0701,11.0777,11.0397,11.0473,359969.0
2019-09-17 14:15:00,14.54,14.55,14.53,14.53,62633.0,11.0473,11.0549,11.0397,11.0397,62633.0
2019-09-17 14:20:00,14.53,14.53,14.49,14.5,68138.0,11.0397,11.0397,11.0093,11.0169,68138.0
2019-09-17 14:25:00,14.51,14.53,14.49,14.52,64725.0,11.0245,11.0397,11.0093,11.0321,64725.0
2019-09-17 14:30:00,14.52,14.54,14.51,14.53,59749.0,11.0321,11.0473,11.0245,11.0397,59749.0
2019-09-17 14:35:00,14.54,14.55,14.53,14.53,41515.0,11.0473,11.0549,11.0397,11.0397,41515.0
2019-09-17 14:40:00,14.53,14.55,14.53,14.54,35658.0,11.0397,11.0549,11.0397,11.0473,35658.0
2019-09-17 14:45:00,14.54,14.55,14.53,14.54,34389.0,11.0473,11.0549,11.0397,11.0473,34389.0
2019-09-17 14:50:00,14.54,14.55,14.53,14.54,44662.0,11.0473,11.0549,11.0397,11.0473,44662.0
2019-09-17 14:55:00,14.54,14.54,14.53,14.54,10739.0,11.0473,11.0473,11.0397,11.0473,10739.0
2019-09-17 15:00:00,14.54,14.55,14.53,14.54,26008.0,11.0473,11.0549,11.0397,11.0473,26008.0
2019-09-17 15:05:00,14.54,14.57,14.54,14.54,57171.0,11.0473,11.0701,11.0473,11.0473,57171.0
2019-09-17 15:10:00,14.54,14.55,14.52,14.53,33635.0,11.0473,11.0549,11.0321,11.0397,33635.0
2019-09-17 15:15:00,14.53,14.54,14.52,14.53,42480.0,11.0397,11.0473,11.0321,11.0397,42480.0
2019-09-17 15:20:00,14.53,14.54,14.52,14.52,53509.0,11.0397,11.0473,11.0321,11.0321,53509.0
2019-09-17 15:25:00,14.52,14.54,14.52,14.54,62237.0,11.0321,11.0473,11.0321,11.0473,62237.0
2019-09-17 15:30:00,14.54,14.55,14.53,14.55,87215.0,11.0473,11.0549,11.0397,11.0549,87215.0
2019-09-17 15:35:00,14.54,14.56,14.53,14.56,91126.0,11.0473,11.0625,11.0397,11.0625,91126.0
2019-09-17 15:40:00,14.56,14.57,14.55,14.56,69272.0,11.0625,11.0701,11.0549,11.0625,69272.0
2019-09-17 15:45:00,14.56,14.56,14.54,14.54,72035.0,11.0625,11.0625,11.0473,11.0473,72035.0
2019-09-17 15:50:00,14.54,14.55,14.52,14.54,320648.0,11.0473,11.0549,11.0321,11.0473,320648.0
2019-09-17 15:55:00,14.53,14.56,14.52,14.55,391671.0,11.0397,11.0625,11.0321,11.0549,391671.0
2019-09-18 09:30:00,14.46,14.5,14.39,14.45,144928.0,10.9865,11.0169,10.9333,10.9789,144928.0
2019-09-18 09:35:00,14.45,14.52,14.44,14.51,99333.0,10.9789,11.0321,10.9713,11.0245,99333.0
2019-09-18 09:40:00,14.5,14.51,14.47,14.5,30565.0,11.0169,11.0245,10.9941,11.0169,30565.0
2019-09-18 09:45:00,14.5,14.54,14.49,14.5,54084.0,11.0169,11.0473,11.0093,11.0169,54084.0
2019-09-18 09:50:00,14.5,14.54,14.48,14.53,90785.0,11.0169,11.0473,11.0017,11.0397,90785.0
2019-09-18 09:55:00,14.53,14.53,14.49,14.5,47654.0,11.0397,11.0397,11.0093,11.0169,47654.0
2019-09-18 10:00:00,14.49,14.5,14.45,14.46,47865.0,11.0093,11.0169,10.9789,10.9865,47865.0
2019-09-18 10:05:00,14.46,14.49,14.45,14.48,28540.0,10.9865,11.0093,10.9789,11.0017,28540.0
2019-09-18 10:10:00,14.48,14.5,14.47,14.49,56902.0,11.0017,11.0169,10.9941,11.0093,56902.0
2019-09-18 10:15:00,14.49,14.5,14.45,14.46,43563.0,11.0093,11.0169,10.9789,10.9865,43563.0
2019-09-18 10:20:00,14.45,14.46,14.44,14.46,43362.0,10.9789,10.9865,10.9713,10.9865,43362.0
2019-09-18 10:25:00,14.46,14.48,14.45,14.48,38864.0,10.9865,11.0017,10.9789,11.0017,38864.0
2019-09-18 10:30:00,14.48,14.49,14.46,14.47,53151.0,11.0017,11.0093,10.9865,10.9941,53151.0
2019-09-18 10:35:00,14.46,14.48,14.45,14.45,45215.0,10.9865,11.0017,10.9789,10.9789,45215.0
2019-09-18 10:40:00,14.46,14.46,14.42,14.43,84226.0,10.9865,10.9865,10.9561,10.9637,84226.0
2019-09-18 10:45:00,14.44,14.45,14.42,14.42,32043.0,10.9713,10.9789,10.9561,10.9561,32043.0
2019-09-18 10:50:00,14.43,14.44,14.41,14.41,31080.0,10.9637,10.9713,10.9485,10.9485,31080.0
2019-09-18 10:55:00,14.41,14.44,14.41,14.43,50839.0,10.9485,10.9713,10.9485,10.9637,50839.0
2019-09-18 11:00:00,14.43,14.43,14.41,14.43,50147.0,10.9637,10.9637,10.9485,10.9637,50147.0
2019-09-18 11:05:00,14.43,14.43,14.4,14.42,44115.0,10.9637,10.9637,10.9409,10.9561,44115.0
2019-09-18 11:10:00,14.42,14.42,14.38,14.4,95340.0,10.9561,10.9561,10.9257,10.9409,95340.0
2019-09-18 11:15:00,14.39,14.4,14.38,14.39,52353.0,10.9333,10.9409,10.9257,10.9333,52353.0
2019-09-18 11:20:00,14.39,14.39,14.37,14.37,42069.0,10.9333,10.9333,10.9181,10.9181,42069.0
2019-09-18 11:25:00,14.38,14.39,14.37,14.38,62512.0,10.9257,10.9333,10.9181,10.9257,62512.0
2019-09-18 11:30:00,14.39,14.4,14.38,14.4,31453.0,10.9333,10.9409,10.9257,10.9409,31453.0
2019-09-18 11:35:00,14.4,14.4,14.38,14.39,25009.0,10.9409,10.9409,10.9257,10.9333,25009.0
2019-09-18 11:40:00,14.39,14.41,14.39,14.4,36520.0,10.9333,10.9485,10.9333,10.9409,36520.0
2019-09-18 11:45:00,14.4,14.41,14.39,14.4,36189.0,10.9409,10.9485,10.9333,10.9409,36189.0
2019-09-18 11:50:00,14.41,14.41,14.4,14.4,21230.0,10.9485,10.9485,10.9409,10.9409,21230.0
2019-09-18 11:55:00,14.41,14.45,14.4,14.45,50168.0,10.9485,10.9789,10.9409,10.9789,50168.0
2019-09-18 12:00:00,14.45,14.45,14.43,14.44,53472.0,10.9789,10.9789,10.9637,10.9713,53472.0
2019-09-18 12:05:00,14.44,14.46,14.44,14.46,18126.0,10.9713,10.9865,10.9713,10.9865,18126.0
2019-09-18 12:10:00,14.46,14.46,14.44,14.44,30430.0,10.9865,10.9865,10.9713,10.9713,30430.0
2019-09-18 12:15:00,14.45,14.46,14.44,14.45,47849.0,10.9789,10.9865,10.9713,10.9789,47849.0
2019-09-18 12:20:00,14.45,14.47,14.45,14.46,19995.0,10.9789,10.9941,10.9789,10.9865,19995.0
2019-09-18 12:25:00,14.47,14.48,14.46,14.48,40720.0,10.9941,11.0017,10.9865,11.0017,40720.0
2019-09-18 12:30:00,14.47,14.5,14.47,14.5,32872.0,10.9941,11.0169,10.9941,11.0169,32872.0
2019-09-18 12:35:00,14.5,14.5,14.48,14.5,22725.0,11.0169,11.0169,11.0017,11.0169,22725.0
2019-09-18 12:40:00,14.49,14.51,14.49,14.5,13576.0,11.0093,11.0245,11.0093,11.0169,13576.0
2019-09-18 12:45:00,14.51,14.52,14.49,14.5,62821.0,11.0245,11.0321,11.0093,11.0169,62821.0
2019-09-18 12:50:00,14.5,14.5,14.48,14.48,48047.0,11.0169,11.0169,11.0017,11.0017,48047.0
2019-09-18 12:55:00,14.48,14.49,14.46,14.46,34158.0,11.0017,11.0093,10.9865,10.9865,34158.0
2019-09-18 13:00:00,14.46,14.48,14.45,14.48,30705.0,10.9865,11.0017,10.9789,11.0017,30705.0
2019-09-18 13:05:00,14.48,14.49,14.47,14.49,12653.0,11.0017,11.0093,10.9941,11.0093,12653.0
2019-09-18 13:10:00,14.49,14.5,14.47,14.48,37260.0,11.0093,11.0169,10.9941,11.0017,37260.0
2019-09-18 13:15:00,14.48,14.49,14.47,14.48,33696.0,11.0017,11.0093,10.9941,11.0017,33696.0
2019-09-18 13:20:00,14.48,14.49,14.47,14.48,25157.0,11.0017,11.0093,10.9941,11.0017,25157.0
2019-09-18 13:25:00,14.48,14.48,14.46,14.46,29955.0,11.0017,11.0017,10.9865,10.9865,29955.0
2019-09-18 13:30:00,14.46,14.47,14.45,14.46,33817.0,10.9865,10.9941,10.9789,10.9865,33817.0
2019-09-18 13:35:00,14.46,14.48,14.45,14.48,39690.0,10.9865,11.0017,10.9789,11.0017,39690.0
2019-09-18 13:40:00,14.48,14.5,14.47,14.5,29725.0,11.0017,11.0169,10.9941,11.0169,29725.0
2019-09-18 13:45:00,14.5,14.51,14.49,14.51,17919.0,11.0169,11.0245,11.0093,11.0245,17919.0
2019-09-18 13:50:00,14.5,14.52,14.49,14.52,24525.0,11.0169,11.0321,11.0093,11.0321,24525.0
2019-09-18 13:55:00,14.52,14.53,14.51,14.52,25523.0,11.0321,11.0397,11.0245,11.0321,25523.0
2019-09-18 14:00:00,14.51,14.58,14.47,14.56,156721.0,11.0245,11.0777,10.9941,11.0625,156721.0
2019-09-18 14:05:00,14.56,14.6,14.53,14.53,69178.0,11.0625,11.0929,11.0397,11.0397,69178.0
2019-09-18 14:10:00,14.53,14.55,14.5,14.52,83637.0,11.0397,11.0549,11.0169,11.0321,83637.0
2019-09-18 14:15:00,14.53,14.58,14.52,14.57,43996.0,11.0397,11.0777,11.0321,11.0701,43996.0
2019-09-18 14:20:00,14.57,14.6,14.56,14.57,85180.0,11.0701,11.0929,11.0625,11.0701,85180.0
2019-09-18 14:25:00,14.56,14.57,14.53,14.53,54671.0,11.0625,11.0701,11.0397,11.0397,54671.0
2019-09-18 14:30:00,14.53,14.55,14.51,14.52,68344.0,11.0397,11.0549,11.0245,11.0321,68344.0
2019-09-18 14:35:00,14.52,14.57,14.51,14.57,61038.0,11.0321,11.0701,11.0245,11.0701,61038.0
2019-09-18 14:40:00,14.57,14.64,14.56,14.64,78287.0,11.0701,11.1233,11.0625,11.1233,78287.0
2019-09-18 14:45:00,14.64,14.65,14.61,14.64,72001.0,11.1233,11.1309,11.1005,11.1233,72001.0
2019-09-18 14:50:00,14.65,14.65,14.59,14.6,81568.0,11.1309,11.1309,11.0853,11.0929,81568.0
2019-09-18 14:55:00,14.6,14.62,14.58,14.59,53820.0,11.0929,11.1081,11.0777,11.0853,53820.0
2019-09-18 15:00:00,14.59,14.61,14.58,14.59,108858.0,11.0853,11.1005,11.0777,11.0853,108858.0
2019-09-18 15:05:00,14.59,14.62,14.57,14.61,84683.0,11.0853,11.1081,11.0701,11.1005,84683.0
2019-09-18 15:10:00,14.61,14.62,14.6,14.62,47725.0,11.1005,11.1081,11.0929,11.1081,47725.0
2019-09-18 15:15:00,14.61,14.66,14.61,14.66,56819.0,11.1005,11.1385,11.1005,11.1385,56819.0
2019-09-18 15:20:00,14.66,14.67,14.63,14.65,146088.0,11.1385,11.1461,11.1157,11.1309,146088.0
2019-09-18 15:25:00,14.65,14.66,14.63,14.66,82334.0,11.1309,11.1385,11.1157,11.1385,82334.0
2019-09-18 15:30:00,14.66,14.71,14.65,14.7,131201.0,11.1385,11.1765,11.1309,11.1689,131201.0
2019-09-18 15:35:00,14.69,14.7,14.65,14.66,65255.0,11.1613,11.1689,11.1309,11.1385,65255.0
2019-09-18 15:40:00,14.66,14.66,14.63,14.63,175200.0,11.1385,11.1385,11.1157,11.1157,175200.0
2019-09-18 15:45:00,14.64,14.64,14.62,14.62,174267.0,11.1233,11.1233,11.1081,11.1081,174267.0
2019-09-18 15:50:00,14.62,14.63,14.57,14.59,348426.0,11.1081,11.1157,11.0701,11.0853,348426.0
2019-09-18 15:55:00,14.59,14.59,14.57,14.58,811876.0,11.0853,11.0853,11.0701,11.0777,811876.0
2019-09-19 09:30:00,14.54,14.6,14.51,14.57,118452.0,11.0473,11.0929,11.0245,11.0701,118452.0
2019-09-19 09:35:00,14.56,14.58,14.52,14.57,63200.0,11.0625,11.0777,11.0321,11.0701,63200.0
2019-09-19 09:40:00,14.57,14.59,14.54,14.59,64026.0,11.0701,11.0853,11.0473,11.0853,64026.0
2019-09-19 09:45:00,14.59,14.59,14.55,14.58,91490.0,11.0853,11.0853,11.0549,11.0777,91490.0
2019-09-19 09:50:00,14.58,14.59,14.56,14.59,51426.0,11.0777,11.0853,11.0625,11.0853,51426.0
2019-09-19 09:55:00,14.59,14.61,14.58,14.6,37764.0,11.0853,11.1005,11.0777,11.0929,37764.0
2019-09-19 10:00:00,14.6,14.62,14.57,14.58,77531.0,11.0929,11.1081,11.0701,11.0777,77531.0
2019-09-19 10:05:00,14.59,14.6,14.54,14.57,64111.0,11.0853,11.0929,11.0473,11.0701,64111.0
2019-09-19 10:10:00,14.57,14.6,14.57,14.6,25047.0,11.0701,11.0929,11.0701,11.0929,25047.0
2019-09-19 10:15:00,14.6,14.63,14.59,14.62,43122.0,11.0929,11.1157,11.0853,11.1081,43122.0
2019-09-19 10:20:00,14.63,14.64,14.61,14.63,41854.0,11.1157,11.1233,11.1005,11.1157,41854.0
2019-09-19 10:25:00,14.64,14.64,14.6,14.6,40073.0,11.1233,11.1233,11.0929,11.0929,40073.0
2019-09-19 10:30:00,14.61,14.63,14.6,14.62,23620.0,11.1005,11.1157,11.0929,11.1081,23620.0
2019-09-19 10:35:00,14.62,14.65,14.62,14.64,41453.0,11.1081,11.1309,11.1081,11.1233,41453.0
2019-09-19 10:40:00,14.64,14.66,14.64,14.66,21452.0,11.1233,11.1385,11.1233,11.1385,21452.0
2019-09-19 10:45:00,14.65,14.68,14.65,14.66,22258.0,11.1309,11.1537,11.1309,11.1385,22258.0
2019-09-19 10:50:00,14.66,14.68,14.65,14.67,16777.0,11.1385,11.1537,11.1309,11.1461,16777.0
2019-09-19 10:55:00,14.66,14.67,14.64,14.64,23313.0,11.1385,11.1461,11.1233,11.1233,23313.0
2019-09-19 11:00:00,14.65,14.66,14.63,14.64,18954.0,11.1309,11.1385,11.1157,11.1233,18954.0
2019-09-19 11:05:00,14.64,14.65,14.63,14.64,62311.0,11.1233,11.1309,11.1157,11.1233,62311.0
2019-09-19 11:10:00,14.64,14.67,14.64,14.66,27114.0,11.1233,11.1461,11.1233,11.1385,27114.0
2019-09-19 11:15:00,14.66,14.69,14.66,14.66,44569.0,11.1385,11.1613,11.1385,11.1385,44569.0
2019-09-19 11:20:00,14.67,14.68,14.66,14.68,16156.0,11.1461,11.1537,11.1385,11.1537,16156.0
2019-09-19 11:25:00,14.67,14.68,14.65,14.67,21609.0,11.1461,11.1537,11.1309,11.1461,21609.0
2019-09-19 11:30:00,14.67,14.67,14.65,14.67,17502.0,11.1461,11.1461,11.1309,11.1461,17502.0
2019-09-19 11:35:00,14.67,14.67,14.64,14.65,23570.0,11.1461,11.1461,11.1233,11.1309,23570.0
2019-09-19 11:40:00,14.64,14.65,14.62,14.63,36206.0,11.1233,11.1309,11.1081,11.1157,36206.0
2019-09-19 11:45:00,14.63,14.63,14.61,14.61,18251.0,11.1157,11.1157,11.1005,11.1005,18251.0
2019-09-19 11:50:00,14.61,14.61,14.59,14.6,26416.0,11.1005,11.1005,11.0853,11.0929,26416.0
2019-09-19 11:55:00,14.6,14.61,14.58,14.6,82260.0,11.0929,11.1005,11.0777,11.0929,82260.0
2019-09-19 12:00:00,14.6,14.6,14.57,14.58,44034.0,11.0929,11.0929,11.0701,11.0777,44034.0
2019-09-19 12:05:00,14.59,14.59,14.57,14.58,56644.0,11.0853,11.0853,11.0701,11.0777,56644.0
2019-09-19 12:10:00,14.58,14.58,14.56,14.58,48190.0,11.0777,11.0777,11.0625,11.0777,48190.0
2019-09-19 12:15:00,14.58,14.58,14.54,14.55,33513.0,11.0777,11.0777,11.0473,11.0549,33513.0
2019-09-19 12:20:00,14.55,14.56,14.54,14.56,18181.0,11.0549,11.0625,11.0473,11.0625,18181.0
2019-09-19 12:25:00,14.56,14.56,14.53,14.53,33810.0,11.0625,11.0625,11.0397,11.0397,33810.0
2019-09-19 12:30:00,14.53,14.55,14.52,14.54,30219.0,11.0397,11.0549,11.0321,11.0473,30219.0
2019-09-19 12:35:00,14.54,14.56,14.54,14.55,11505.0,11.0473,11.0625,11.0473,11.0549,11505.0
2019-09-19 12:40:00,14.56,14.56,14.54,14.54,10014.0,11.0625,11.0625,11.0473,11.0473,10014.0
2019-09-19 12:45:00,14.54,14.55,14.53,14.54,37123.0,11.0473,11.0549,11.0397,11.0473,37123.0
2019-09-19 12:50:00,14.54,14.56,14.54,14.54,17083.0,11.0473,11.0625,11.0473,11.0473,17083.0
2019-09-19 12:55:00,14.54,14.55,14.54,14.54,33419.0,11.0473,11.0549,11.0473,11.0473,33419.0
2019-09-19 13:00:00,14.54,14.56,14.53,14.55,30084.0,11.0473,11.0625,11.0397,11.0549,30084.0
2019-09-19 13:05:00,14.56,14.57,14.55,14.57,19846.0,11.0625,11.0701,11.0549,11.0701,19846.0
2019-09-19 13:10:00,14.57,14.57,14.55,14.56,12621.0,11.0701,11.0701,11.0549,11.0625,12621.0
2019-09-19 13:15:00,14.56,14.57,14.55,14.57,28358.0,11.0625,11.0701,11.0549,11.0701,28358.0
2019-09-19 13:20:00,14.57,14.58,14.56,14.58,15385.0,11.0701,11.0777,11.0625,11.0777,15385.0
2019-09-19 13:25:00,14.58,14.59,14.57,14.58,17617.0,11.0777,11.0853,11.0701,11.0777,17617.0
2019-09-19 13:30:00,14.58,14.58,14.54,14.56,30259.0,11.0777,11.0777,11.0473,11.0625,30259.0
2019-09-19 13:35:00,14.56,14.56,14.54,14.55,14209.0,11.0625,11.0625,11.0473,11.0549,14209.0
2019-09-19 13:40:00,14.55,14.56,14.53,14.55,46037.0,11.0549,11.0625,11.0397,11.0549,46037.0
2019-09-19 13:45:00,14.55,14.56,14.55,14.56,17800.0,11.0549,11.0625,11.0549,11.0625,17800.0
2019-09-19 13:50:00,14.56,14.57,14.55,14.57,10768.0,11.0625,11.0701,11.0549,11.0701,10768.0
2019-09-19 13:55:00,14.57,14.59,14.55,14.57,186248.0,11.0701,11.0853,11.0549,11.0701,186248.0
2019-09-19 14:00:00,14.57,14.59,14.57,14.58,110974.0,11.0701,11.0853,11.0701,11.0777,110974.0
2019-09-19 14:05:00,14.57,14.58,14.56,14.57,9715.0,11.0701,11.0777,11.0625,11.0701,9715.0
2019-09-19 14:10:00,14.57,14.58,14.56,14.58,16422.0,11.0701,11.0777,11.0625,11.0777,16422.0
2019-09-19 14:15:00,14.58,14.58,14.55,14.56,20758.0,11.0777,11.0777,11.0549,11.0625,20758.0
2019-09-19 14:20:00,14.56,14.57,14.55,14.56,23428.0,11.0625,11.0701,11.0549,11.0625,23428.0
2019-09-19 14:25:00,14.56,14.56,14.54,14.54,15999.0,11.0625,11.0625,11.0473,11.0473,15999.0
2019-09-19 14:30:00,14.54,14.54,14.51,14.51,23999.0,11.0473,11.0473,11.0245,11.0245,23999.0
2019-09-19 14:35:00,14.51,14.51,14.49,14.51,57421.0,11.0245,11.0245,11.0093,11.0245,57421.0
2019-09-19 14:40:00,14.51,14.52,14.5,14.51,22902.0,11.0245,11.0321,11.0169,11.0245,22902.0
2019-09-19 14:45:00,14.5,14.51,14.48,14.5,22042.0,11.0169,11.0245,11.0017,11.0169,22042.0
2019-09-19 14:50:00,14.5,14.5,14.47,14.48,16180.0,11.0169,11.0169,10.9941,11.0017,16180.0
2019-09-19 14:55:00,14.48,14.48,14.46,14.47,31744.0,11.0017,11.0017,10.9865,10.9941,31744.0
2019-09-19 15:00:00,14.47,14.5,14.47,14.47,42868.0,10.9941,11.0169,10.9941,10.9941,42868.0
2019-09-19 15:05:00,14.48,14.48,14.46,14.48,31226.0,11.0017,11.0017,10.9865,11.0017,31226.0
2019-09-19 15:10:00,14.47,14.48,14.46,14.47,35377.0,10.9941,11.0017,10.9865,10.9941,35377.0
2019-09-19 15:15:00,14.48,14.49,14.47,14.49,27108.0,11.0017,11.0093,10.9941,11.0093,27108.0
2019-09-19 15:20:00,14.49,14.5,14.48,14.5,37515.0,11.0093,11.0169,11.0017,11.0169,37515.0
2019-09-19 15:25:00,14.5,14.5,14.47,14.47,34280.0,11.0169,11.0169,10.9941,10.9941,34280.0
2019-09-19 15:30:00,14.48,14.48,14.45,14.45,81754.0,11.0017,11.0017,10.9789,10.9789,81754.0
2019-09-19 15:35:00,14.46,14.49,14.44,14.49,55703.0,10.9865,11.0093,10.9713,11.0093,55703.0
2019-09-19 15:40:00,14.49,14.51,14.48,14.49,48941.0,11.0093,11.0245,11.0017,11.0093,48941.0
2019-09-19 15:45:00,14.48,14.49,14.45,14.46,85964.0,11.0017,11.0093,10.9789,10.9865,85964.0
2019-09-19 15:50:00,14.45,14.47,14.45,14.46,93648.0,10.9789,10.9941,10.9789,10.9865,93648.0
2019-09-19 15:55:00,14.47,14.48,14.45,14.46,226693.0,10.9941,11.0017,10.9789,10.9865,226693.0
2019-09-20 09:30:00,14.5,14.53,14.44,14.53,1151471.0,11.0169,11.0397,10.9713,11.0397,1151471.0
2019-09-20 09:35:00,14.52,14.53,14.46,14.48,108326.0,11.0321,11.0397,10.9865,11.0017,108326.0
2019-09-20 09:40:00,14.48,14.53,14.48,14.5,113902.0,11.0017,11.0397,11.0017,11.0169,113902.0
2019-09-20 09:45:00,14.5,14.51,14.38,14.4,205312.0,11.0169,11.0245,10.9257,10.9409,205312.0
2019-09-20 09:50:00,14.4,14.49,14.4,14.48,72598.0,10.9409,11.0093,10.9409,11.0017,72598.0
2019-09-20 09:55:00,14.48,14.48,14.46,14.46,47924.0,11.0017,11.0017,10.9865,10.9865,47924.0
2019-09-20 10:00:00,14.46,14.5,14.45,14.49,111266.0,10.9865,11.0169,10.9789,11.0093,111266.0
2019-09-20 10:05:00,14.49,14.51,14.48,14.48,35075.0,11.0093,11.0245,11.0017,11.0017,35075.0
2019-09-20 10:10:00,14.49,14.51,14.48,14.49,29401.0,11.0093,11.0245,11.0017,11.0093,29401.0
2019-09-20 10:15:00,14.49,14.5,14.48,14.5,25849.0,11.0093,11.0169,11.0017,11.0169,25849.0
2019-09-20 10:20:00,14.5,14.51,14.48,14.5,37218.0,11.0169,11.0245,11.0017,11.0169,37218.0
2019-09-20 10:25:00,14.5,14.53,14.49,14.52,84861.0,11.0169,11.0397,11.0093,11.0321,84861.0
2019-09-20 10:30:00,14.52,14.53,14.5,14.52,56392.0,11.0321,11.0397,11.0169,11.0321,56392.0
2019-09-20 10:35:00,14.52,14.53,14.49,14.51,40514.0,11.0321,11.0397,11.0093,11.0245,40514.0
2019-09-20 10:40:00,14.51,14.51,14.49,14.51,20616.0,11.0245,11.0245,11.0093,11.0245,20616.0
2019-09-20 10:45:00,14.51,14.52,14.49,14.51,34404.0,11.0245,11.0321,11.0093,11.0245,34404.0
2019-09-20 10:50:00,14.51,14.52,14.47,14.48,25189.0,11.0245,11.0321,10.9941,11.0017,25189.0
2019-09-20 10:55:00,14.48,14.5,14.47,14.5,39227.0,11.0017,11.0169,10.9941,11.0169,39227.0
2019-09-20 11:00:00,14.49,14.5,14.46,14.46,94592.0,11.0093,11.0169,10.9865,10.9865,94592.0
2019-09-20 11:05:00,14.46,14.47,14.44,14.44,40458.0,10.9865,10.9941,10.9713,10.9713,40458.0
2019-09-20 11:10:00,14.45,14.46,14.43,14.43,39017.0,10.9789,10.9865,10.9637,10.9637,39017.0
2019-09-20 11:15:00,14.43,14.43,14.4,14.42,57351.0,10.9637,10.9637,10.9409,10.9561,57351.0
2019-09-20 11:20:00,14.42,14.45,14.4,14.45,41527.0,10.9561,10.9789,10.9409,10.9789,41527.0
2019-09-20 11:25:00,14.44,14.46,14.43,14.45,247628.0,10.9713,10.9865,10.9637,10.9789,247628.0
2019-09-20 11:30:00,14.45,14.46,14.43,14.45,72341.0,10.9789,10.9865,10.9637,10.9789,72341.0
2019-09-20 11:35:00,14.46,14.46,14.42,14.42,43760.0,10.9865,10.9865,10.9561,10.9561,43760.0
2019-09-20 11:40:00,14.43,14.43,14.42,14.42,34058.0,10.9637,10.9637,10.9561,10.9561,34058.0
2019-09-20 11:45:00,14.43,14.43,14.41,14.42,29782.0,10.9637,10.9637,10.9485,10.9561,29782.0
2019-09-20 11:50:00,14.41,14.45,14.41,14.45,227277.0,10.9485,10.9789,10.9485,10.9789,227277.0
2019-09-20 11:55:00,14.45,14.46,14.44,14.44,23750.0,10.9789,10.9865,10.9713,10.9713,23750.0
2019-09-20 12:00:00,14.45,14.46,14.44,14.45,63316.0,10.9789,10.9865,10.9713,10.9789,63316.0
2019-09-20 12:05:00,14.45,14.47,14.44,14.46,47392.0,10.9789,10.9941,10.9713,10.9865,47392.0
2019-09-20 12:10:00,14.46,14.5,14.46,14.49,32419.0,10.9865,11.0169,10.9865,11.0093,32419.0
2019-09-20 12:15:00,14.5,14.5,14.48,14.5,12905.0,11.0169,11.0169,11.0017,11.0169,12905.0
2019-09-20 12:20:00,14.5,14.51,14.49,14.5,17211.0,11.0169,11.0245,11.0093,11.0169,17211.0
2019-09-20 12:25:00,14.51,14.51,14.49,14.5,27244.0,11.0245,11.0245,11.0093,11.0169,27244.0
2019-09-20 12:30:00,14.51,14.51,14.5,14.51,6205.0,11.0245,11.0245,11.0169,11.0245,6205.0
2019-09-20 12:35:00,14.5,14.51,14.49,14.5,19758.0,11.0169,11.0245,11.0093,11.0169,19758.0
2019-09-20 12:40:00,14.5,14.51,14.5,14.51,10732.0,11.0169,11.0245,11.0169,11.0245,10732.0
2019-09-20 12:45:00,14.5,14.5,14.48,14.49,40114.0,11.0169,11.0169,11.0017,11.0093,40114.0
2019-09-20 12:50:00,14.49,14.51,14.49,14.51,23294.0,11.0093,11.0245,11.0093,11.0245,23294.0
2019-09-20 12:55:00,14.5,14.51,14.49,14.5,13884.0,11.0169,11.0245,11.0093,11.0169,13884.0
2019-09-20 13:00:00,14.5,14.5,14.49,14.5,10089.0,11.0169,11.0169,11.0093,11.0169,10089.0
2019-09-20 13:05:00,14.49,14.5,14.47,14.47,32110.0,11.0093,11.0169,10.9941,10.9941,32110.0
2019-09-20 13:10:00,14.48,14.48,14.39,14.4,135465.0,11.0017,11.0017,10.9333,10.9409,135465.0
2019-09-20 13:15:00,14.4,14.41,14.33,14.41,103899.0,10.9409,10.9485,10.8877,10.9485,103899.0
2019-09-20 13:20:00,14.4,14.4,14.36,14.39,64948.0,10.9409,10.9409,10.9105,10.9333,64948.0
2019-09-20 13:25:00,14.4,14.42,14.39,14.41,28779.0,10.9409,10.9561,10.9333,10.9485,28779.0
2019-09-20 13:30:00,14.4,14.41,14.38,14.4,25934.0,10.9409,10.9485,10.9257,10.9409,25934.0
2019-09-20 13:35:00,14.39,14.4,14.38,14.39,55176.0,10.9333,10.9409,10.9257,10.9333,55176.0
2019-09-20 13:40:00,14.39,14.4,14.37,14.38,62218.0,10.9333,10.9409,10.9181,10.9257,62218.0
2019-09-20 13:45:00,14.38,14.39,14.37,14.38,34763.0,10.9257,10.9333,10.9181,10.9257,34763.0
2019-09-20 13:50:00,14.37,14.39,14.37,14.39,30036.0,10.9181,10.9333,10.9181,10.9333,30036.0
2019-09-20 13:55:00,14.39,14.41,14.38,14.4,48983.0,10.9333,10.9485,10.9257,10.9409,48983.0
2019-09-20 14:00:00,14.41,14.44,14.4,14.42,53778.0,10.9485,10.9713,10.9409,10.9561,53778.0
2019-09-20 14:05:00,14.41,14.42,14.39,14.4,101914.0,10.9485,10.9561,10.9333,10.9409,101914.0
2019-09-20 14:10:00,14.39,14.42,14.39,14.41,33566.0,10.9333,10.9561,10.9333,10.9485,33566.0
2019-09-20 14:15:00,14.41,14.44,14.41,14.43,33341.0,10.9485,10.9713,10.9485,10.9637,33341.0
2019-09-20 14:20:00,14.42,14.43,14.4,14.41,56531.0,10.9561,10.9637,10.9409,10.9485,56531.0
2019-09-20 14:25:00,14.41,14.42,14.39,14.4,72952.0,10.9485,10.9561,10.9333,10.9409,72952.0
2019-09-20 14:30:00,14.41,14.43,14.4,14.43,16451.0,10.9485,10.9637,10.9409,10.9637,16451.0
2019-09-20 14:35:00,14.42,14.44,14.42,14.44,23940.0,10.9561,10.9713,10.9561,10.9713,23940.0
2019-09-20 14:40:00,14.43,14.45,14.43,14.45,23997.0,10.9637,10.9789,10.9637,10.9789,23997.0
2019-09-20 14:45:00,14.45,14.47,14.44,14.46,37102.0,10.9789,10.9941,10.9713,10.9865,37102.0
2019-09-20 14:50:00,14.46,14.46,14.44,14.45,14390.0,10.9865,10.9865,10.9713,10.9789,14390.0
2019-09-20 14:55:00,14.45,14.45,14.42,14.44,26250.0,10.9789,10.9789,10.9561,10.9713,26250.0
2019-09-20 15:00:00,14.43,14.44,14.42,14.44,12899.0,10.9637,10.9713,10.9561,10.9713,12899.0
2019-09-20 15:05:00,14.44,14.44,14.42,14.42,22933.0,10.9713,10.9713,10.9561,10.9561,22933.0
2019-09-20 15:10:00,14.43,14.43,14.42,14.43,23734.0,10.9637,10.9637,10.9561,10.9637,23734.0
2019-09-20 15:15:00,14.42,14.43,14.37,14.37,153634.0,10.9561,10.9637,10.9181,10.9181,153634.0
2019-09-20 15:20:00,14.37,14.37,14.34,14.35,139446.0,10.9181,10.9181,10.8953,10.9029,139446.0
2019-09-20 15:25:00,14.35,14.35,14.33,14.34,20865.0,10.9029,10.9029,10.8877,10.8953,20865.0
2019-09-20 15:30:00,14.34,14.36,14.33,14.36,52723.0,10.8953,10.9105,10.8877,10.9105,52723.0
2019-09-20 15:35:00,14.36,14.39,14.35,14.37,53359.0,10.9105,10.9333,10.9029,10.9181,53359.0
2019-09-20 15:40:00,14.37,14.38,14.35,14.36,56130.0,10.9181,10.9257,10.9029,10.9105,56130.0
2019-09-20 15:45:00,14.36,14.37,14.35,14.36,62830.0,10.9105,10.9181,10.9029,10.9105,62830.0
2019-09-20 15:50:00,14.36,14.4,14.35,14.4,179004.0,10.9105,10.9409,10.9029,10.9409,179004.0
2019-09-20 15:55:00,14.4,14.49,14.37,14.38,1804471.0,10.9409,11.0093,10.9181,10.9257,1804471.0
2019-09-23 09:30:00,14.29,14.36,14.23,14.36,116625.0,10.8573,10.9105,10.8118,10.9105,116625.0
2019-09-23 09:35:00,14.36,14.38,14.33,14.34,55171.0,10.9105,10.9257,10.8877,10.8953,55171.0
2019-09-23 09:40:00,14.34,14.38,14.33,14.38,33936.0,10.8953,10.9257,10.8877,10.9257,33936.0
2019-09-23 09:45:00,14.37,14.4,14.35,14.38,21864.0,10.9181,10.9409,10.9029,10.9257,21864.0
2019-09-23 09:50:00,14.37,14.37,14.34,14.37,35208.0,10.9181,10.9181,10.8953,10.9181,35208.0
2019-09-23 09:55:00,14.36,14.36,14.29,14.3,43512.0,10.9105,10.9105,10.8573,10.8649,43512.0
2019-09-23 10:00:00,14.31,14.31,14.27,14.31,147788.0,10.8725,10.8725,10.8422,10.8725,147788.0
2019-09-23 10:05:00,14.3,14.32,14.28,14.29,50639.0,10.8649,10.8801,10.8498,10.8573,50639.0
2019-09-23 10:10:00,14.29,14.29,14.24,14.24,35142.0,10.8573,10.8573,10.8194,10.8194,35142.0
2019-09-23 10:15:00,14.25,14.29,14.23,14.29,49583.0,10.827,10.8573,10.8118,10.8573,49583.0
2019-09-23 10:20:00,14.28,14.3,14.27,14.29,21612.0,10.8498,10.8649,10.8422,10.8573,21612.0
2019-09-23 10:25:00,14.29,14.33,14.29,14.33,28695.0,10.8573,10.8877,10.8573,10.8877,28695.0
2019-09-23 10:30:00,14.33,14.36,14.32,14.34,47590.0,10.8877,10.9105,10.8801,10.8953,47590.0
2019-09-23 10:35:00,14.34,14.36,14.33,14.36,26101.0,10.8953,10.9105,10.8877,10.9105,26101.0
2019-09-23 10:40:00,14.36,14.36,14.31,14.31,23029.0,10.9105,10.9105,10.8725,10.8725,23029.0
2019-09-23 10:45:00,14.32,14.33,14.31,14.31,28853.0,10.8801,10.8877,10.8725,10.8725,28853.0
2019-09-23 10:50:00,14.32,14.33,14.3,14.31,22426.0,10.8801,10.8877,10.8649,10.8725,22426.0
2019-09-23 10:55:00,14.31,14.33,14.3,14.33,14459.0,10.8725,10.8877,10.8649,10.8877,14459.0
2019-09-23 11:00:00,14.33,14.38,14.32,14.38,45387.0,10.8877,10.9257,10.8801,10.9257,45387.0
2019-09-23 11:05:00,14.38,14.39,14.36,14.37,46166.0,10.9257,10.9333,10.9105,10.9181,46166.0
2019-09-23 11:10:00,14.37,14.38,14.36,14.37,76899.0,10.9181,10.9257,10.9105,10.9181,76899.0
2019-09-23 11:15:00,14.37,14.41,14.37,14.4,51814.0,10.9181,10.9485,10.9181,10.9409,51814.0
2019-09-23 11:20:00,14.41,14.42,14.39,14.39,29182.0,10.9485,10.9561,10.9333,10.9333,29182.0
2019-09-23 11:25:00,14.4,14.41,14.38,14.41,22163.0,10.9409,10.9485,10.9257,10.9485,22163.0
2019-09-23 11:30:00,14.4,14.42,14.4,14.41,33752.0,10.9409,10.9561,10.9409,10.9485,33752.0
2019-09-23 11:35:00,14.4,14.43,14.4,14.42,28615.0,10.9409,10.9637,10.9409,10.9561,28615.0
2019-09-23 11:40:00,14.42,14.42,14.4,14.41,25000.0,10.9561,10.9561,10.9409,10.9485,25000.0
2019-09-23 11:45:00,14.41,14.44,14.4,14.44,12220.0,10.9485,10.9713,10.9409,10.9713,12220.0
2019-09-23 11:50:00,14.44,14.44,14.42,14.43,28013.0,10.9713,10.9713,10.9561,10.9637,28013.0
2019-09-23 11:55:00,14.44,14.45,14.42,14.43,26428.0,10.9713,10.9789,10.9561,10.9637,26428.0
2019-09-23 12:00:00,14.43,14.43,14.41,14.42,13453.0,10.9637,10.9637,10.9485,10.9561,13453.0
2019-09-23 12:05:00,14.42,14.44,14.42,14.44,129777.0,10.9561,10.9713,10.9561,10.9713,129777.0
2019-09-23 12:10:00,14.44,14.45,14.43,14.45,25461.0,10.9713,10.9789,10.9637,10.9789,25461.0
2019-09-23 12:15:00,14.45,14.46,14.44,14.46,63071.0,10.9789,10.9865,10.9713,10.9865,63071.0
2019-09-23 12:20:00,14.46,14.47,14.45,14.46,80537.0,10.9865,10.9941,10.9789,10.9865,80537.0
2019-09-23 12:25:00,14.46,14.47,14.45,14.46,14963.0,10.9865,10.9941,10.9789,10.9865,14963.0
2019-09-23 12:30:00,14.46,14.47,14.45,14.46,23737.0,10.9865,10.9941,10.9789,10.9865,23737.0
2019-09-23 12:35:00,14.46,14.48,14.45,14.46,33842.0,10.9865,11.0017,10.9789,10.9865,33842.0
2019-09-23 12:40:00,14.45,14.46,14.44,14.44,15949.0,10.9789,10.9865,10.9713,10.9713,15949.0
2019-09-23 12:45:00,14.45,14.45,14.43,14.45,33262.0,10.9789,10.9789,10.9637,10.9789,33262.0
2019-09-23 12:50:00,14.44,14.44,14.43,14.43,17719.0,10.9713,10.9713,10.9637,10.9637,17719.0
2019-09-23 12:55:00,14.44,14.45,14.43,14.45,38901.0,10.9713,10.9789,10.9637,10.9789,38901.0
2019-09-23 13:00:00,14.45,14.47,14.44,14.46,31150.0,10.9789,10.9941,10.9713,10.9865,31150.0
2019-09-23 13:05:00,14.46,14.47,14.44,14.47,47086.0,10.9865,10.9941,10.9713,10.9941,47086.0
2019-09-23 13:10:00,14.46,14.48,14.45,14.46,36906.0,10.9865,11.0017,10.9789,10.9865,36906.0
2019-09-23 13:15:00,14.46,14.47,14.45,14.47,9883.0,10.9865,10.9941,10.9789,10.9941,9883.0
2019-09-23 13:20:00,14.46,14.48,14.46,14.48,10436.0,10.9865,11.0017,10.9865,11.0017,10436.0
2019-09-23 13:25:00,14.48,14.48,14.47,14.48,24210.0,11.0017,11.0017,10.9941,11.0017,24210.0
2019-09-23 13:30:00,14.48,14.49,14.47,14.49,17328.0,11.0017,11.0093,10.9941,11.0093,17328.0
2019-09-23 13:35:00,14.49,14.49,14.47,14.48,32907.0,11.0093,11.0093,10.9941,11.0017,32907.0
2019-09-23 13:40:00,14.48,14.5,14.47,14.48,66121.0,11.0017,11.0169,10.9941,11.0017,66121.0
2019-09-23 13:45:00,14.48,14.5,14.47,14.5,24585.0,11.0017,11.0169,10.9941,11.0169,24585.0
2019-09-23 13:50:00,14.5,14.51,14.49,14.51,25651.0,11.0169,11.0245,11.0093,11.0245,25651.0
2019-09-23 13:55:00,14.51,14.53,14.5,14.53,42452.0,11.0245,11.0397,11.0169,11.0397,42452.0
2019-09-23 14:00:00,14.53,14.54,14.51,14.54,55304.0,11.0397,11.0473,11.0245,11.0473,55304.0
2019-09-23 14:05:00,14.54,14.54,14.52,14.53,27133.0,11.0473,11.0473,11.0321,11.0397,27133.0
2019-09-23 14:10:00,14.53,14.53,14.52,14.53,34108.0,11.0397,11.0397,11.0321,11.0397,34108.0
2019-09-23 14:15:00,14.53,14.53,14.49,14.49,77458.0,11.0397,11.0397,11.0093,11.0093,77458.0
2019-09-23 14:20:00,14.5,14.5,14.48,14.49,31260.0,11.0169,11.0169,11.0017,11.0093,31260.0
2019-09-23 14:25:00,14.49,14.5,14.48,14.5,30335.0,11.0093,11.0169,11.0017,11.0169,30335.0
2019-09-23 14:30:00,14.5,14.5,14.48,14.5,33165.0,11.0169,11.0169,11.0017,11.0169,33165.0
2019-09-23 14:35:00,14.5,14.5,14.47,14.47,31254.0,11.0169,11.0169,10.9941,10.9941,31254.0
2019-09-23 14:40:00,14.48,14.49,14.47,14.49,24559.0,11.0017,11.0093,10.9941,11.0093,24559.0
2019-09-23 14:45:00,14.49,14.49,14.47,14.48,46598.0,11.0093,11.0093,10.9941,11.0017,46598.0
2019-09-23 14:50:00,14.48,14.49,14.46,14.49,39854.0,11.0017,11.0093,10.9865,11.0093,39854.0
2019-09-23 14:55:00,14.48,14.49,14.47,14.48,50692.0,11.0017,11.0093,10.9941,11.0017,50692.0
2019-09-23 15:00:00,14.49,14.5,14.48,14.5,60207.0,11.0093,11.0169,11.0017,11.0169,60207.0
2019-09-23 15:05:00,14.5,14.53,14.49,14.52,41224.0,11.0169,11.0397,11.0093,11.0321,41224.0
2019-09-23 15:10:00,14.52,14.53,14.5,14.51,53943.0,11.0321,11.0397,11.0169,11.0245,53943.0
2019-09-23 15:15:00,14.51,14.51,14.5,14.51,44241.0,11.0245,11.0245,11.0169,11.0245,44241.0
2019-09-23 15:20:00,14.52,14.54,14.51,14.53,92652.0,11.0321,11.0473,11.0245,11.0397,92652.0
2019-09-23 15:25:00,14.53,14.53,14.51,14.52,27966.0,11.0397,11.0397,11.0245,11.0321,27966.0
2019-09-23 15:30:00,14.51,14.52,14.49,14.5,84718.0,11.0245,11.0321,11.0093,11.0169,84718.0
2019-09-23 15:35:00,14.5,14.5,14.47,14.48,115309.0,11.0169,11.0169,10.9941,11.0017,115309.0
2019-09-23 15:40:00,14.48,14.5,14.47,14.5,305925.0,11.0017,11.0169,10.9941,11.0169,305925.0
2019-09-23 15:45:00,14.5,14.51,14.49,14.51,90063.0,11.0169,11.0245,11.0093,11.0245,90063.0
2019-09-23 15:50:00,14.51,14.51,14.47,14.48,103409.0,11.0245,11.0245,10.9941,11.0017,103409.0
2019-09-23 15:55:00,14.47,14.47,14.43,14.46,548773.0,10.9941,10.9941,10.9637,10.9865,548773.0
2019-09-24 09:30:00,14.52,14.52,14.42,14.45,92014.0,11.0321,11.0321,10.9561,10.9789,92014.0
2019-09-24 09:35:00,14.45,14.51,14.43,14.51,79990.0,10.9789,11.0245,10.9637,11.0245,79990.0
2019-09-24 09:40:00,14.51,14.54,14.48,14.49,106996.0,11.0245,11.0473,11.0017,11.0093,106996.0
2019-09-24 09:45:00,14.49,14.49,14.42,14.46,98806.0,11.0093,11.0093,10.9561,10.9865,98806.0
2019-09-24 09:50:00,14.47,14.51,14.46,14.51,144603.0,10.9941,11.0245,10.9865,11.0245,144603.0
2019-09-24 09:55:00,14.5,14.52,14.45,14.46,101233.0,11.0169,11.0321,10.9789,10.9865,101233.0
2019-09-24 10:00:00,14.46,14.46,14.4,14.42,82417.0,10.9865,10.9865,10.9409,10.9561,82417.0
2019-09-24 10:05:00,14.41,14.41,14.37,14.4,101437.0,10.9485,10.9485,10.9181,10.9409,101437.0
2019-09-24 10:10:00,14.4,14.41,14.36,14.37,60181.0,10.9409,10.9485,10.9105,10.9181,60181.0
2019-09-24 10:15:00,14.37,14.38,14.33,14.36,153358.0,10.9181,10.9257,10.8877,10.9105,153358.0
2019-09-24 10:20:00,14.37,14.38,14.31,14.33,85252.0,10.9181,10.9257,10.8725,10.8877,85252.0
2019-09-24 10:25:00,14.32,14.36,14.32,14.34,63686.0,10.8801,10.9105,10.8801,10.8953,63686.0
2019-09-24 10:30:00,14.34,14.38,14.33,14.38,77084.0,10.8953,10.9257,10.8877,10.9257,77084.0
2019-09-24 10:35:00,14.38,14.41,14.37,14.4,50040.0,10.9257,10.9485,10.9181,10.9409,50040.0
2019-09-24 10:40:00,14.4,14.4,14.37,14.39,44567.0,10.9409,10.9409,10.9181,10.9333,44567.0
2019-09-24 10:45:00,14.39,14.4,14.37,14.4,39688.0,10.9333,10.9409,10.9181,10.9409,39688.0
2019-09-24 10:50:00,14.39,14.4,14.36,14.38,79631.0,10.9333,10.9409,10.9105,10.9257,79631.0
2019-09-24 10:55:00,14.38,14.38,14.35,14.37,49781.0,10.9257,10.9257,10.9029,10.9181,49781.0
2019-09-24 11:00:00,14.37,14.38,14.35,14.36,36765.0,10.9181,10.9257,10.9029,10.9105,36765.0
2019-09-24 11:05:00,14.36,14.37,14.35,14.35,54700.0,10.9105,10.9181,10.9029,10.9029,54700.0
2019-09-24 11:10:00,14.35,14.36,14.32,14.32,119558.0,10.9029,10.9105,10.8801,10.8801,119558.0
2019-09-24 11:15:00,14.32,14.33,14.29,14.33,105376.0,10.8801,10.8877,10.8573,10.8877,105376.0
2019-09-24 11:20:00,14.32,14.34,14.32,14.33,36947.0,10.8801,10.8953,10.8801,10.8877,36947.0
2019-09-24 11:25:00,14.33,14.36,14.32,14.35,38008.0,10.8877,10.9105,10.8801,10.9029,38008.0
2019-09-24 11:30:00,14.35,14.37,14.34,14.35,52127.0,10.9029,10.9181,10.8953,10.9029,52127.0
2019-09-24 11:35:00,14.35,14.35,14.29,14.29,91974.0,10.9029,10.9029,10.8573,10.8573,91974.0
2019-09-24 11:40:00,14.29,14.32,14.29,14.29,53290.0,10.8573,10.8801,10.8573,10.8573,53290.0
2019-09-24 11:45:00,14.29,14.34,14.29,14.31,212380.0,10.8573,10.8953,10.8573,10.8725,212380.0
2019-09-24 11:50:00,14.32,14.32,14.29,14.29,151969.0,10.8801,10.8801,10.8573,10.8573,151969.0
2019-09-24 11:55:00,14.29,14.3,14.28,14.28,69970.0,10.8573,10.8649,10.8498,10.8498,69970.0
2019-09-24 12:00:00,14.28,14.32,14.27,14.31,117460.0,10.8498,10.8801,10.8422,10.8725,117460.0
2019-09-24 12:05:00,14.31,14.34,14.3,14.34,35388.0,10.8725,10.8953,10.8649,10.8953,35388.0
2019-09-24 12:10:00,14.34,14.34,14.31,14.33,38901.0,10.8953,10.8953,10.8725,10.8877,38901.0
2019-09-24 12:15:00,14.33,14.33,14.29,14.3,56160.0,10.8877,10.8877,10.8573,10.8649,56160.0
2019-09-24 12:20:00,14.31,14.31,14.26,14.28,132686.0,10.8725,10.8725,10.8346,10.8498,132686.0
2019-09-24 12:25:00,14.27,14.3,14.26,14.28,103504.0,10.8422,10.8649,10.8346,10.8498,103504.0
2019-09-24 12:30:00,14.27,14.27,14.24,14.25,65213.0,10.8422,10.8422,10.8194,10.827,65213.0
2019-09-24 12:35:00,14.26,14.26,14.22,14.23,52488.0,10.8346,10.8346,10.8042,10.8118,52488.0
2019-09-24 12:40:00,14.23,14.24,14.2,14.2,80412.0,10.8118,10.8194,10.789,10.789,80412.0
2019-09-24 12:45:00,14.2,14.21,14.18,14.2,136348.0,10.789,10.7966,10.7738,10.789,136348.0
2019-09-24 12:50:00,14.21,14.21,14.17,14.18,42711.0,10.7966,10.7966,10.7662,10.7738,42711.0
2019-09-24 12:55:00,14.18,14.19,14.17,14.18,44256.0,10.7738,10.7814,10.7662,10.7738,44256.0
2019-09-24 13:00:00,14.18,14.2,14.17,14.18,39408.0,10.7738,10.789,10.7662,10.7738,39408.0
2019-09-24 13:05:00,14.18,14.21,14.18,14.2,54661.0,10.7738,10.7966,10.7738,10.789,54661.0
2019-09-24 13:10:00,14.19,14.19,14.16,14.16,32477.0,10.7814,10.7814,10.7586,10.7586,32477.0
2019-09-24 13:15:00,14.16,14.17,14.13,14.15,186094.0,10.7586,10.7662,10.7358,10.751,186094.0
2019-09-24 13:20:00,14.16,14.16,14.13,14.14,33516.0,10.7586,10.7586,10.7358,10.7434,33516.0
2019-09-24 13:25:00,14.14,14.16,14.12,14.13,56051.0,10.7434,10.7586,10.7282,10.7358,56051.0
2019-09-24 13:30:00,14.13,14.16,14.13,14.16,23537.0,10.7358,10.7586,10.7358,10.7586,23537.0
2019-09-24 13:35:00,14.15,14.18,14.14,14.18,26142.0,10.751,10.7738,10.7434,10.7738,26142.0
2019-09-24 13:40:00,14.18,14.19,14.17,14.19,49205.0,10.7738,10.7814,10.7662,10.7814,49205.0
2019-09-24 13:45:00,14.19,14.2,14.18,14.2,31177.0,10.7814,10.789,10.7738,10.789,31177.0
2019-09-24 13:50:00,14.2,14.22,14.18,14.19,48768.0,10.789,10.8042,10.7738,10.7814,48768.0
2019-09-24 13:55:00,14.19,14.2,14.18,14.19,51236.0,10.7814,10.789,10.7738,10.7814,51236.0
2019-09-24 14:00:00,14.2,14.2,14.15,14.15,44466.0,10.789,10.789,10.751,10.751,44466.0
2019-09-24 14:05:00,14.16,14.17,14.14,14.15,51416.0,10.7586,10.7662,10.7434,10.751,51416.0
2019-09-24 14:10:00,14.14,14.28,14.13,14.26,120323.0,10.7434,10.8498,10.7358,10.8346,120323.0
2019-09-24 14:15:00,14.27,14.28,14.24,14.27,46485.0,10.8422,10.8498,10.8194,10.8422,46485.0
2019-09-24 14:20:00,14.27,14.27,14.23,14.24,38396.0,10.8422,10.8422,10.8118,10.8194,38396.0
2019-09-24 14:25:00,14.24,14.27,14.24,14.25,25808.0,10.8194,10.8422,10.8194,10.827,25808.0
2019-09-24 14:30:00,14.25,14.26,14.23,14.23,51777.0,10.827,10.8346,10.8118,10.8118,51777.0
2019-09-24 14:35:00,14.24,14.25,14.2,14.21,99120.0,10.8194,10.827,10.789,10.7966,99120.0
2019-09-24 14:40:00,14.21,14.22,14.18,14.19,46214.0,10.7966,10.8042,10.7738,10.7814,46214.0
2019-09-24 14:45:00,14.18,14.22,14.17,14.21,44377.0,10.7738,10.8042,10.7662,10.7966,44377.0
2019-09-24 14:50:00,14.21,14.22,14.19,14.21,57966.0,10.7966,10.8042,10.7814,10.7966,57966.0
2019-09-24 14:55:00,14.2,14.21,14.16,14.16,69511.0,10.789,10.7966,10.7586,10.7586,69511.0
2019-09-24 15:00:00,14.17,14.2,14.15,14.19,76712.0,10.7662,10.789,10.751,10.7814,76712.0
2019-09-24 15:05:00,14.19,14.2,14.18,14.2,158013.0,10.7814,10.789,10.7738,10.789,158013.0
2019-09-24 15:10:00,14.19,14.21,14.18,14.21,186799.0,10.7814,10.7966,10.7738,10.7966,186799.0
2019-09-24 15:15:00,14.2,14.21,14.18,14.18,55640.0,10.789,10.7966,10.7738,10.7738,55640.0
2019-09-24 15:20:00,14.19,14.19,14.14,14.14,90069.0,10.7814,10.7814,10.7434,10.7434,90069.0
2019-09-24 15:25:00,14.15,14.17,14.14,14.15,65040.0,10.751,10.7662,10.7434,10.751,65040.0
2019-09-24 15:30:00,14.15,14.16,14.13,14.14,99507.0,10.751,10.7586,10.7358,10.7434,99507.0
2019-09-24 15:35:00,14.15,14.18,14.13,14.18,99804.0,10.751,10.7738,10.7358,10.7738,99804.0
2019-09-24 15:40:00,14.18,14.21,14.17,14.2,148851.0,10.7738,10.7966,10.7662,10.789,148851.0
2019-09-24 15:45:00,14.2,14.25,14.19,14.24,143956.0,10.789,10.827,10.7814,10.8194,143956.0
2019-09-24 15:50:00,14.23,14.24,14.2,14.23,308991.0,10.8118,10.8194,10.789,10.8118,308991.0
2019-09-24 15:55:00,14.23,14.23,14.19,14.21,583783.0,10.8118,10.8118,10.7814,10.7966,583783.0
2019-09-25 09:30:00,14.19,14.34,14.14,14.34,122706.0,10.7814,10.8953,10.7434,10.8953,122706.0
2019-09-25 09:35:00,14.34,14.36,14.29,14.34,38690.0,10.8953,10.9105,10.8573,10.8953,38690.0
2019-09-25 09:40:00,14.34,14.37,14.29,14.29,37285.0,10.8953,10.9181,10.8573,10.8573,37285.0
2019-09-25 09:45:00,14.3,14.33,14.28,14.33,46935.0,10.8649,10.8877,10.8498,10.8877,46935.0
2019-09-25 09:50:00,14.32,14.33,14.29,14.31,54754.0,10.8801,10.8877,10.8573,10.8725,54754.0
2019-09-25 09:55:00,14.3,14.31,14.26,14.27,22635.0,10.8649,10.8725,10.8346,10.8422,22635.0
2019-09-25 10:00:00,14.28,14.31,14.25,14.3,106592.0,10.8498,10.8725,10.827,10.8649,106592.0
2019-09-25 10:05:00,14.3,14.3,14.27,14.29,34077.0,10.8649,10.8649,10.8422,10.8573,34077.0
2019-09-25 10:10:00,14.29,14.3,14.26,14.29,29220.0,10.8573,10.8649,10.8346,10.8573,29220.0
2019-09-25 10:15:00,14.28,14.32,14.27,14.29,55476.0,10.8498,10.8801,10.8422,10.8573,55476.0
2019-09-25 10:20:00,14.3,14.34,14.29,14.31,62108.0,10.8649,10.8953,10.8573,10.8725,62108.0
2019-09-25 10:25:00,14.31,14.33,14.28,14.32,41360.0,10.8725,10.8877,10.8498,10.8801,41360.0
2019-09-25 10:30:00,14.32,14.35,14.31,14.35,25980.0,10.8801,10.9029,10.8725,10.9029,25980.0
2019-09-25 10:35:00,14.34,14.36,14.29,14.3,162650.0,10.8953,10.9105,10.8573,10.8649,162650.0
2019-09-25 10:40:00,14.3,14.3,14.28,14.29,74738.0,10.8649,10.8649,10.8498,10.8573,74738.0
2019-09-25 10:45:00,14.29,14.33,14.29,14.32,160199.0,10.8573,10.8877,10.8573,10.8801,160199.0
2019-09-25 10:50:00,14.33,14.38,14.31,14.37,73708.0,10.8877,10.9257,10.8725,10.9181,73708.0
2019-09-25 10:55:00,14.36,14.38,14.35,14.36,62462.0,10.9105,10.9257,10.9029,10.9105,62462.0
2019-09-25 11:00:00,14.36,14.38,14.34,14.37,65454.0,10.9105,10.9257,10.8953,10.9181,65454.0
2019-09-25 11:05:00,14.38,14.38,14.35,14.36,19483.0,10.9257,10.9257,10.9029,10.9105,19483.0
2019-09-25 11:10:00,14.37,14.38,14.35,14.36,46584.0,10.9181,10.9257,10.9029,10.9105,46584.0
2019-09-25 11:15:00,14.36,14.4,14.36,14.39,23843.0,10.9105,10.9409,10.9105,10.9333,23843.0
2019-09-25 11:20:00,14.4,14.42,14.39,14.41,30918.0,10.9409,10.9561,10.9333,10.9485,30918.0
2019-09-25 11:25:00,14.41,14.42,14.37,14.39,96031.0,10.9485,10.9561,10.9181,10.9333,96031.0
2019-09-25 11:30:00,14.39,14.4,14.37,14.4,160659.0,10.9333,10.9409,10.9181,10.9409,160659.0
2019-09-25 11:35:00,14.4,14.4,14.38,14.4,21062.0,10.9409,10.9409,10.9257,10.9409,21062.0
2019-09-25 11:40:00,14.4,14.41,14.38,14.39,15579.0,10.9409,10.9485,10.9257,10.9333,15579.0
2019-09-25 11:45:00,14.39,14.4,14.37,14.38,182534.0,10.9333,10.9409,10.9181,10.9257,182534.0
2019-09-25 11:50:00,14.37,14.38,14.35,14.36,56186.0,10.9181,10.9257,10.9029,10.9105,56186.0
2019-09-25 11:55:00,14.36,14.37,14.35,14.37,135657.0,10.9105,10.9181,10.9029,10.9181,135657.0
2019-09-25 12:00:00,14.37,14.38,14.36,14.38,121071.0,10.9181,10.9257,10.9105,10.9257,121071.0
2019-09-25 12:05:00,14.39,14.42,14.38,14.41,56272.0,10.9333,10.9561,10.9257,10.9485,56272.0
2019-09-25 12:10:00,14.41,14.42,14.39,14.4,47129.0,10.9485,10.9561,10.9333,10.9409,47129.0
2019-09-25 12:15:00,14.4,14.41,14.36,14.37,60295.0,10.9409,10.9485,10.9105,10.9181,60295.0
2019-09-25 12:20:00,14.38,14.39,14.36,14.38,25586.0,10.9257,10.9333,10.9105,10.9257,25586.0
2019-09-25 12:25:00,14.38,14.38,14.36,14.38,95723.0,10.9257,10.9257,10.9105,10.9257,95723.0
2019-09-25 12:30:00,14.39,14.41,14.38,14.4,38236.0,10.9333,10.9485,10.9257,10.9409,38236.0
2019-09-25 12:35:00,14.4,14.41,14.37,14.37,29501.0,10.9409,10.9485,10.9181,10.9181,29501.0
2019-09-25 12:40:00,14.37,14.38,14.36,14.37,17029.0,10.9181,10.9257,10.9105,10.9181,17029.0
2019-09-25 12:45:00,14.37,14.37,14.34,14.36,44786.0,10.9181,10.9181,10.8953,10.9105,44786.0
2019-09-25 12:50:00,14.36,14.36,14.34,14.36,18656.0,10.9105,10.9105,10.8953,10.9105,18656.0
2019-09-25 12:55:00,14.35,14.38,14.34,14.36,56146.0,10.9029,10.9257,10.8953,10.9105,56146.0
2019-09-25 13:00:00,14.36,14.38,14.35,14.37,16602.0,10.9105,10.9257,10.9029,10.9181,16602.0
2019-09-25 13:05:00,14.38,14.39,14.37,14.39,23814.0,10.9257,10.9333,10.9181,10.9333,23814.0
2019-09-25 13:10:00,14.39,14.39,14.38,14.38,7407.0,10.9333,10.9333,10.9257,10.9257,7407.0
2019-09-25 13:15:00,14.38,14.39,14.37,14.37,28546.0,10.9257,10.9333,10.9181,10.9181,28546.0
2019-09-25 13:20:00,14.38,14.39,14.37,14.38,37208.0,10.9257,10.9333,10.9181,10.9257,37208.0
2019-09-25 13:25:00,14.39,14.4,14.38,14.39,35740.0,10.9333,10.9409,10.9257,10.9333,35740.0
2019-09-25 13:30:00,14.39,14.4,14.37,14.38,45045.0,10.9333,10.9409,10.9181,10.9257,45045.0
2019-09-25 13:35:00,14.39,14.4,14.38,14.4,19681.0,10.9333,10.9409,10.9257,10.9409,19681.0
2019-09-25 13:40:00,14.39,14.41,14.39,14.4,27572.0,10.9333,10.9485,10.9333,10.9409,27572.0
2019-09-25 13:45:00,14.4,14.41,14.38,14.4,55773.0,10.9409,10.9485,10.9257,10.9409,55773.0
2019-09-25 13:50:00,14.4,14.42,14.39,14.42,31628.0,10.9409,10.9561,10.9333,10.9561,31628.0
2019-09-25 13:55:00,14.42,14.42,14.39,14.41,22331.0,10.9561,10.9561,10.9333,10.9485,22331.0
2019-09-25 14:00:00,14.41,14.44,14.4,14.43,67534.0,10.9485,10.9713,10.9409,10.9637,67534.0
2019-09-25 14:05:00,14.43,14.44,14.42,14.43,38739.0,10.9637,10.9713,10.9561,10.9637,38739.0
2019-09-25 14:10:00,14.44,14.45,14.43,14.44,57631.0,10.9713,10.9789,10.9637,10.9713,57631.0
2019-09-25 14:15:00,14.45,14.45,14.43,14.44,53495.0,10.9789,10.9789,10.9637,10.9713,53495.0
2019-09-25 14:20:00,14.44,14.44,14.4,14.42,29830.0,10.9713,10.9713,10.9409,10.9561,29830.0
2019-09-25 14:25:00,14.41,14.42,14.4,14.42,26286.0,10.9485,10.9561,10.9409,10.9561,26286.0
2019-09-25 14:30:00,14.42,14.42,14.38,14.39,25861.0,10.9561,10.9561,10.9257,10.9333,25861.0
2019-09-25 14:35:00,14.39,14.4,14.38,14.4,20541.0,10.9333,10.9409,10.9257,10.9409,20541.0
2019-09-25 14:40:00,14.4,14.41,14.39,14.39,21713.0,10.9409,10.9485,10.9333,10.9333,21713.0
2019-09-25 14:45:00,14.39,14.42,14.39,14.41,28158.0,10.9333,10.9561,10.9333,10.9485,28158.0
2019-09-25 14:50:00,14.41,14.41,14.39,14.4,66912.0,10.9485,10.9485,10.9333,10.9409,66912.0
2019-09-25 14:55:00,14.39,14.39,14.37,14.38,80500.0,10.9333,10.9333,10.9181,10.9257,80500.0
2019-09-25 15:00:00,14.38,14.38,14.35,14.36,28704.0,10.9257,10.9257,10.9029,10.9105,28704.0
2019-09-25 15:05:00,14.36,14.38,14.35,14.37,46453.0,10.9105,10.9257,10.9029,10.9181,46453.0
2019-09-25 15:10:00,14.37,14.38,14.35,14.35,237637.0,10.9181,10.9257,10.9029,10.9029,237637.0
2019-09-25 15:15:00,14.36,14.36,14.34,14.36,65777.0,10.9105,10.9105,10.8953,10.9105,65777.0
2019-09-25 15:20:00,14.36,14.36,14.34,14.35,50974.0,10.9105,10.9105,10.8953,10.9029,50974.0
2019-09-25 15:25:00,14.36,14.36,14.34,14.36,96009.0,10.9105,10.9105,10.8953,10.9105,96009.0
2019-09-25 15:30:00,14.36,14.37,14.35,14.37,62709.0,10.9105,10.9181,10.9029,10.9181,62709.0
2019-09-25 15:35:00,14.37,14.39,14.36,14.38,76770.0,10.9181,10.9333,10.9105,10.9257,76770.0
2019-09-25 15:40:00,14.38,14.38,14.36,14.38,51608.0,10.9257,10.9257,10.9105,10.9257,51608.0
2019-09-25 15:45:00,14.38,14.39,14.36,14.38,123518.0,10.9257,10.9333,10.9105,10.9257,123518.0
2019-09-25 15:50:00,14.38,14.4,14.37,14.37,136287.0,10.9257,10.9409,10.9181,10.9181,136287.0
2019-09-25 15:55:00,14.37,14.38,14.35,14.37,391260.0,10.9181,10.9257,10.9029,10.9181,391260.0
2019-09-26 09:30:00,14.29,14.32,14.26,14.3,69683.0,10.8573,10.8801,10.8346,10.8649,69683.0
2019-09-26 09:35:00,14.29,14.31,14.27,14.29,75946.0,10.8573,10.8725,10.8422,10.8573,75946.0
2019-09-26 09:40:00,14.28,14.33,14.27,14.33,47210.0,10.8498,10.8877,10.8422,10.8877,47210.0
2019-09-26 09:45:00,14.33,14.35,14.31,14.32,20388.0,10.8877,10.9029,10.8725,10.8801,20388.0
2019-09-26 09:50:00,14.32,14.35,14.31,14.34,65544.0,10.8801,10.9029,10.8725,10.8953,65544.0
2019-09-26 09:55:00,14.33,14.35,14.31,14.35,21293.0,10.8877,10.9029,10.8725,10.9029,21293.0
2019-09-26 10:00:00,14.35,14.38,14.34,14.37,58565.0,10.9029,10.9257,10.8953,10.9181,58565.0
2019-09-26 10:05:00,14.37,14.38,14.32,14.32,53444.0,10.9181,10.9257,10.8801,10.8801,53444.0
2019-09-26 10:10:00,14.32,14.34,14.3,14.3,35950.0,10.8801,10.8953,10.8649,10.8649,35950.0
2019-09-26 10:15:00,14.31,14.31,14.27,14.28,98836.0,10.8725,10.8725,10.8422,10.8498,98836.0
2019-09-26 10:20:00,14.27,14.3,14.27,14.28,103083.0,10.8422,10.8649,10.8422,10.8498,103083.0
2019-09-26 10:25:00,14.28,14.32,14.27,14.3,28865.0,10.8498,10.8801,10.8422,10.8649,28865.0
2019-09-26 10:30:00,14.31,14.31,14.28,14.28,13601.0,10.8725,10.8725,10.8498,10.8498,13601.0
2019-09-26 10:35:00,14.28,14.33,14.27,14.33,100486.0,10.8498,10.8877,10.8422,10.8877,100486.0
2019-09-26 10:40:00,14.32,14.36,14.32,14.36,43010.0,10.8801,10.9105,10.8801,10.9105,43010.0
2019-09-26 10:45:00,14.36,14.37,14.34,14.37,57754.0,10.9105,10.9181,10.8953,10.9181,57754.0
2019-09-26 10:50:00,14.37,14.38,14.35,14.36,100939.0,10.9181,10.9257,10.9029,10.9105,100939.0
2019-09-26 10:55:00,14.36,14.36,14.32,14.34,199041.0,10.9105,10.9105,10.8801,10.8953,199041.0
2019-09-26 11:00:00,14.34,14.35,14.32,14.34,49260.0,10.8953,10.9029,10.8801,10.8953,49260.0
2019-09-26 11:05:00,14.34,14.36,14.33,14.35,37406.0,10.8953,10.9105,10.8877,10.9029,37406.0
2019-09-26 11:10:00,14.34,14.35,14.31,14.32,25882.0,10.8953,10.9029,10.8725,10.8801,25882.0
2019-09-26 11:15:00,14.32,14.33,14.29,14.31,29284.0,10.8801,10.8877,10.8573,10.8725,29284.0
2019-09-26 11:20:00,14.3,14.31,14.28,14.29,17296.0,10.8649,10.8725,10.8498,10.8573,17296.0
2019-09-26 11:25:00,14.29,14.3,14.26,14.28,58199.0,10.8573,10.8649,10.8346,10.8498,58199.0
2019-09-26 11:30:00,14.28,14.29,14.27,14.29,103308.0,10.8498,10.8573,10.8422,10.8573,103308.0
2019-09-26 11:35:00,14.29,14.34,14.29,14.34,24107.0,10.8573,10.8953,10.8573,10.8953,24107.0
2019-09-26 11:40:00,14.33,14.35,14.33,14.35,66424.0,10.8877,10.9029,10.8877,10.9029,66424.0
2019-09-26 11:45:00,14.34,14.35,14.32,14.33,15041.0,10.8953,10.9029,10.8801,10.8877,15041.0
2019-09-26 11:50:00,14.33,14.33,14.3,14.31,19148.0,10.8877,10.8877,10.8649,10.8725,19148.0
2019-09-26 11:55:00,14.31,14.32,14.3,14.31,15506.0,10.8725,10.8801,10.8649,10.8725,15506.0
2019-09-26 12:00:00,14.32,14.34,14.3,14.34,24693.0,10.8801,10.8953,10.8649,10.8953,24693.0
2019-09-26 12:05:00,14.34,14.36,14.33,14.36,14487.0,10.8953,10.9105,10.8877,10.9105,14487.0
2019-09-26 12:10:00,14.36,14.36,14.33,14.34,25664.0,10.9105,10.9105,10.8877,10.8953,25664.0
2019-09-26 12:15:00,14.34,14.35,14.31,14.32,19696.0,10.8953,10.9029,10.8725,10.8801,19696.0
2019-09-26 12:20:00,14.32,14.32,14.31,14.31,7613.0,10.8801,10.8801,10.8725,10.8725,7613.0
2019-09-26 12:25:00,14.32,14.35,14.31,14.35,50949.0,10.8801,10.9029,10.8725,10.9029,50949.0
2019-09-26 12:30:00,14.35,14.36,14.34,14.35,23742.0,10.9029,10.9105,10.8953,10.9029,23742.0
2019-09-26 12:35:00,14.35,14.38,14.35,14.38,25036.0,10.9029,10.9257,10.9029,10.9257,25036.0
2019-09-26 12:40:00,14.38,14.38,14.36,14.36,11535.0,10.9257,10.9257,10.9105,10.9105,11535.0
2019-09-26 12:45:00,14.36,14.37,14.36,14.37,6125.0,10.9105,10.9181,10.9105,10.9181,6125.0
2019-09-26 12:50:00,14.37,14.38,14.35,14.36,28713.0,10.9181,10.9257,10.9029,10.9105,28713.0
2019-09-26 12:55:00,14.36,14.37,14.35,14.37,12672.0,10.9105,10.9181,10.9029,10.9181,12672.0
2019-09-26 13:00:00,14.37,14.38,14.35,14.36,30149.0,10.9181,10.9257,10.9029,10.9105,30149.0
2019-09-26 13:05:00,14.36,14.37,14.35,14.36,22646.0,10.9105,10.9181,10.9029,10.9105,22646.0
2019-09-26 13:10:00,14.36,14.36,14.34,14.35,8207.0,10.9105,10.9105,10.8953,10.9029,8207.0
2019-09-26 13:15:00,14.34,14.35,14.33,14.33,23655.0,10.8953,10.9029,10.8877,10.8877,23655.0
2019-09-26 13:20:00,14.33,14.33,14.3,14.3,256002.0,10.8877,10.8877,10.8649,10.8649,256002.0
2019-09-26 13:25:00,14.29,14.3,14.28,14.29,24737.0,10.8573,10.8649,10.8498,10.8573,24737.0
2019-09-26 13:30:00,14.29,14.3,14.28,14.29,45395.0,10.8573,10.8649,10.8498,10.8573,45395.0
2019-09-26 13:35:00,14.29,14.31,14.27,14.31,26935.0,10.8573,10.8725,10.8422,10.8725,26935.0
2019-09-26 13:40:00,14.31,14.31,14.29,14.31,12453.0,10.8725,10.8725,10.8573,10.8725,12453.0
2019-09-26 13:45:00,14.31,14.33,14.29,14.29,160248.0,10.8725,10.8877,10.8573,10.8573,160248.0
2019-09-26 13:50:00,14.29,14.3,14.28,14.3,50728.0,10.8573,10.8649,10.8498,10.8649,50728.0
2019-09-26 13:55:00,14.29,14.31,14.28,14.29,121548.0,10.8573,10.8725,10.8498,10.8573,121548.0
2019-09-26 14:00:00,14.29,14.31,14.29,14.3,59062.0,10.8573,10.8725,10.8573,10.8649,59062.0
2019-09-26 14:05:00,14.3,14.33,14.29,14.33,61033.0,10.8649,10.8877,10.8573,10.8877,61033.0
2019-09-26 14:10:00,14.33,14.34,14.31,14.33,46373.0,10.8877,10.8953,10.8725,10.8877,46373.0
2019-09-26 14:15:00,14.33,14.34,14.31,14.32,66210.0,10.8877,10.8953,10.8725,10.8801,66210.0
2019-09-26 14:20:00,14.32,14.33,14.31,14.32,40610.0,10.8801,10.8877,10.8725,10.8801,40610.0
2019-09-26 14:25:00,14.31,14.32,14.29,14.3,57080.0,10.8725,10.8801,10.8573,10.8649,57080.0
2019-09-26 14:30:00,14.29,14.31,14.29,14.31,16277.0,10.8573,10.8725,10.8573,10.8725,16277.0
2019-09-26 14:35:00,14.3,14.31,14.29,14.29,16138.0,10.8649,10.8725,10.8573,10.8573,16138.0
2019-09-26 14:40:00,14.3,14.31,14.29,14.3,22948.0,10.8649,10.8725,10.8573,10.8649,22948.0
2019-09-26 14:45:00,14.31,14.33,14.3,14.33,32693.0,10.8725,10.8877,10.8649,10.8877,32693.0
2019-09-26 14:50:00,14.33,14.33,14.32,14.33,47465.0,10.8877,10.8877,10.8801,10.8877,47465.0
2019-09-26 14:55:00,14.33,14.34,14.3,14.31,56720.0,10.8877,10.8953,10.8649,10.8725,56720.0
2019-09-26 15:00:00,14.31,14.32,14.29,14.32,35357.0,10.8725,10.8801,10.8573,10.8801,35357.0
2019-09-26 15:05:00,14.32,14.33,14.3,14.33,47588.0,10.8801,10.8877,10.8649,10.8877,47588.0
2019-09-26 15:10:00,14.32,14.33,14.29,14.31,278380.0,10.8801,10.8877,10.8573,10.8725,278380.0
2019-09-26 15:15:00,14.31,14.32,14.3,14.31,41970.0,10.8725,10.8801,10.8649,10.8725,41970.0
2019-09-26 15:20:00,14.31,14.31,14.29,14.3,34053.0,10.8725,10.8725,10.8573,10.8649,34053.0
2019-09-26 15:25:00,14.3,14.33,14.29,14.31,99876.0,10.8649,10.8877,10.8573,10.8725,99876.0
2019-09-26 15:30:00,14.31,14.33,14.29,14.32,45708.0,10.8725,10.8877,10.8573,10.8801,45708.0
2019-09-26 15:35:00,14.33,14.33,14.31,14.31,35760.0,10.8877,10.8877,10.8725,10.8725,35760.0
2019-09-26 15:40:00,14.32,14.32,14.29,14.31,53905.0,10.8801,10.8801,10.8573,10.8725,53905.0
2019-09-26 15:45:00,14.3,14.31,14.29,14.29,116523.0,10.8649,10.8725,10.8573,10.8573,116523.0
2019-09-26 15:50:00,14.29,14.3,14.25,14.26,201191.0,10.8573,10.8649,10.827,10.8346,201191.0
2019-09-26 15:55:00,14.25,14.27,14.23,14.26,477976.0,10.827,10.8422,10.8118,10.8346,477976.0
2019-09-27 09:30:00,14.42,14.45,14.24,14.44,131108.0,10.9561,10.9789,10.8194,10.9713,131108.0
2019-09-27 09:35:00,14.45,14.46,14.39,14.43,45700.0,10.9789,10.9865,10.9333,10.9637,45700.0
2019-09-27 09:40:00,14.44,14.49,14.42,14.49,142116.0,10.9713,11.0093,10.9561,11.0093,142116.0
2019-09-27 09:45:00,14.49,14.55,14.48,14.55,79107.0,11.0093,11.0549,11.0017,11.0549,79107.0
2019-09-27 09:50:00,14.55,14.56,14.48,14.48,68620.0,11.0549,11.0625,11.0017,11.0017,68620.0
2019-09-27 09:55:00,14.48,14.48,14.43,14.45,181378.0,11.0017,11.0017,10.9637,10.9789,181378.0
2019-09-27 10:00:00,14.45,14.45,14.4,14.41,91740.0,10.9789,10.9789,10.9409,10.9485,91740.0
2019-09-27 10:05:00,14.41,14.41,14.36,14.39,97181.0,10.9485,10.9485,10.9105,10.9333,97181.0
2019-09-27 10:10:00,14.38,14.41,14.37,14.39,51851.0,10.9257,10.9485,10.9181,10.9333,51851.0
2019-09-27 10:15:00,14.38,14.4,14.37,14.4,50347.0,10.9257,10.9409,10.9181,10.9409,50347.0
2019-09-27 10:20:00,14.4,14.42,14.38,14.39,31186.0,10.9409,10.9561,10.9257,10.9333,31186.0
2019-09-27 10:25:00,14.39,14.44,14.38,14.42,58427.0,10.9333,10.9713,10.9257,10.9561,58427.0
2019-09-27 10:30:00,14.43,14.44,14.4,14.44,91757.0,10.9637,10.9713,10.9409,10.9713,91757.0
2019-09-27 10:35:00,14.43,14.44,14.41,14.42,93601.0,10.9637,10.9713,10.9485,10.9561,93601.0
2019-09-27 10:40:00,14.42,14.42,14.38,14.38,66277.0,10.9561,10.9561,10.9257,10.9257,66277.0
2019-09-27 10:45:00,14.38,14.39,14.37,14.39,48879.0,10.9257,10.9333,10.9181,10.9333,48879.0
2019-09-27 10:50:00,14.38,14.41,14.38,14.39,34376.0,10.9257,10.9485,10.9257,10.9333,34376.0
2019-09-27 10:55:00,14.38,14.42,14.36,14.42,50486.0,10.9257,10.9561,10.9105,10.9561,50486.0
2019-09-27 11:00:00,14.41,14.42,14.38,14.39,351849.0,10.9485,10.9561,10.9257,10.9333,351849.0
2019-09-27 11:05:00,14.39,14.4,14.37,14.39,59232.0,10.9333,10.9409,10.9181,10.9333,59232.0
2019-09-27 11:10:00,14.39,14.39,14.36,14.39,76227.0,10.9333,10.9333,10.9105,10.9333,76227.0
2019-09-27 11:15:00,14.39,14.4,14.34,14.35,98396.0,10.9333,10.9409,10.8953,10.9029,98396.0
2019-09-27 11:20:00,14.35,14.36,14.32,14.35,127315.0,10.9029,10.9105,10.8801,10.9029,127315.0
2019-09-27 11:25:00,14.35,14.36,14.34,14.35,45791.0,10.9029,10.9105,10.8953,10.9029,45791.0
2019-09-27 11:30:00,14.35,14.38,14.35,14.37,47508.0,10.9029,10.9257,10.9029,10.9181,47508.0
2019-09-27 11:35:00,14.37,14.38,14.25,14.27,203326.0,10.9181,10.9257,10.827,10.8422,203326.0
2019-09-27 11:40:00,14.27,14.31,14.24,14.25,80928.0,10.8422,10.8725,10.8194,10.827,80928.0
2019-09-27 11:45:00,14.25,14.28,14.24,14.28,52073.0,10.827,10.8498,10.8194,10.8498,52073.0
2019-09-27 11:50:00,14.27,14.29,14.26,14.29,41727.0,10.8422,10.8573,10.8346,10.8573,41727.0
2019-09-27 11:55:00,14.29,14.34,14.28,14.3,53560.0,10.8573,10.8953,10.8498,10.8649,53560.0
2019-09-27 12:00:00,14.3,14.31,14.29,14.31,38845.0,10.8649,10.8725,10.8573,10.8725,38845.0
2019-09-27 12:05:00,14.31,14.32,14.29,14.3,30733.0,10.8725,10.8801,10.8573,10.8649,30733.0
2019-09-27 12:10:00,14.31,14.32,14.29,14.31,31059.0,10.8725,10.8801,10.8573,10.8725,31059.0
2019-09-27 12:15:00,14.32,14.32,14.26,14.26,24483.0,10.8801,10.8801,10.8346,10.8346,24483.0
2019-09-27 12:20:00,14.26,14.27,14.26,14.27,20558.0,10.8346,10.8422,10.8346,10.8422,20558.0
2019-09-27 12:25:00,14.27,14.28,14.26,14.28,25470.0,10.8422,10.8498,10.8346,10.8498,25470.0
2019-09-27 12:30:00,14.27,14.28,14.26,14.27,43327.0,10.8422,10.8498,10.8346,10.8422,43327.0
2019-09-27 12:35:00,14.27,14.28,14.26,14.28,26491.0,10.8422,10.8498,10.8346,10.8498,26491.0
2019-09-27 12:40:00,14.28,14.3,14.27,14.28,34807.0,10.8498,10.8649,10.8422,10.8498,34807.0
2019-09-27 12:45:00,14.28,14.28,14.25,14.26,45624.0,10.8498,10.8498,10.827,10.8346,45624.0
2019-09-27 12:50:00,14.27,14.29,14.26,14.28,23363.0,10.8422,10.8573,10.8346,10.8498,23363.0
2019-09-27 12:55:00,14.28,14.29,14.25,14.27,43698.0,10.8498,10.8573,10.827,10.8422,43698.0
2019-09-27 13:00:00,14.27,14.27,14.24,14.26,51864.0,10.8422,10.8422,10.8194,10.8346,51864.0
2019-09-27 13:05:00,14.26,14.3,14.25,14.28,46191.0,10.8346,10.8649,10.827,10.8498,46191.0
2019-09-27 13:10:00,14.29,14.3,14.27,14.28,30781.0,10.8573,10.8649,10.8422,10.8498,30781.0
2019-09-27 13:15:00,14.28,14.29,14.26,14.27,32625.0,10.8498,10.8573,10.8346,10.8422,32625.0
2019-09-27 13:20:00,14.28,14.28,14.25,14.26,38108.0,10.8498,10.8498,10.827,10.8346,38108.0
2019-09-27 13:25:00,14.26,14.28,14.26,14.28,22576.0,10.8346,10.8498,10.8346,10.8498,22576.0
2019-09-27 13:30:00,14.28,14.28,14.25,14.26,34324.0,10.8498,10.8498,10.827,10.8346,34324.0
2019-09-27 13:35:00,14.25,14.26,14.24,14.26,35769.0,10.827,10.8346,10.8194,10.8346,35769.0
2019-09-27 13:40:00,14.25,14.26,14.24,14.25,21768.0,10.827,10.8346,10.8194,10.827,21768.0
2019-09-27 13:45:00,14.25,14.25,14.23,14.24,17514.0,10.827,10.827,10.8118,10.8194,17514.0
2019-09-27 13:50:00,14.23,14.27,14.21,14.27,63847.0,10.8118,10.8422,10.7966,10.8422,63847.0
2019-09-27 13:55:00,14.26,14.28,14.26,14.28,38087.0,10.8346,10.8498,10.8346,10.8498,38087.0
2019-09-27 14:00:00,14.28,14.29,14.26,14.28,30626.0,10.8498,10.8573,10.8346,10.8498,30626.0
2019-09-27 14:05:00,14.28,14.28,14.26,14.27,29951.0,10.8498,10.8498,10.8346,10.8422,29951.0
2019-09-27 14:10:00,14.27,14.3,14.26,14.29,24740.0,10.8422,10.8649,10.8346,10.8573,24740.0
2019-09-27 14:15:00,14.29,14.31,14.28,14.3,38510.0,10.8573,10.8725,10.8498,10.8649,38510.0
2019-09-27 14:20:00,14.3,14.31,14.28,14.29,34775.0,10.8649,10.8725,10.8498,10.8573,34775.0
2019-09-27 14:25:00,14.29,14.31,14.28,14.29,44998.0,10.8573,10.8725,10.8498,10.8573,44998.0
2019-09-27 14:30:00,14.29,14.3,14.27,14.27,27496.0,10.8573,10.8649,10.8422,10.8422,27496.0
2019-09-27 14:35:00,14.27,14.28,14.25,14.27,56981.0,10.8422,10.8498,10.827,10.8422,56981.0
2019-09-27 14:40:00,14.27,14.29,14.26,14.27,29968.0,10.8422,10.8573,10.8346,10.8422,29968.0
2019-09-27 14:45:00,14.28,14.28,14.26,14.26,32606.0,10.8498,10.8498,10.8346,10.8346,32606.0
2019-09-27 14:50:00,14.26,14.26,14.24,14.26,39375.0,10.8346,10.8346,10.8194,10.8346,39375.0
2019-09-27 14:55:00,14.26,14.27,14.24,14.26,37872.0,10.8346,10.8422,10.8194,10.8346,37872.0
2019-09-27 15:00:00,14.26,14.28,14.25,14.26,142784.0,10.8346,10.8498,10.827,10.8346,142784.0
2019-09-27 15:05:00,14.26,14.26,14.21,14.23,245466.0,10.8346,10.8346,10.7966,10.8118,245466.0
2019-09-27 15:10:00,14.24,14.26,14.23,14.26,42484.0,10.8194,10.8346,10.8118,10.8346,42484.0
2019-09-27 15:15:00,14.25,14.29,14.25,14.28,66184.0,10.827,10.8573,10.827,10.8498,66184.0
2019-09-27 15:20:00,14.28,14.31,14.27,14.3,49833.0,10.8498,10.8725,10.8422,10.8649,49833.0
2019-09-27 15:25:00,14.31,14.31,14.27,14.27,74506.0,10.8725,10.8725,10.8422,10.8422,74506.0
2019-09-27 15:30:00,14.26,14.3,14.26,14.29,112383.0,10.8346,10.8649,10.8346,10.8573,112383.0
2019-09-27 15:35:00,14.29,14.31,14.28,14.31,129543.0,10.8573,10.8725,10.8498,10.8725,129543.0
2019-09-27 15:40:00,14.3,14.32,14.28,14.29,203006.0,10.8649,10.8801,10.8498,10.8573,203006.0
2019-09-27 15:45:00,14.29,14.31,14.28,14.29,91936.0,10.8573,10.8725,10.8498,10.8573,91936.0
2019-09-27 15:50:00,14.29,14.33,14.29,14.3,238592.0,10.8573,10.8877,10.8573,10.8649,238592.0
2019-09-27 15:55:00,14.3,14.36,14.3,14.35,629718.0,10.8649,10.9105,10.8649,10.9029,629718.0
2019-09-30 09:30:00,14.41,14.45,14.37,14.39,89958.0,10.9485,10.9789,10.9181,10.9333,89958.0
2019-09-30 09:35:00,14.39,14.42,14.36,14.39,31588.0,10.9333,10.9561,10.9105,10.9333,31588.0
2019-09-30 09:40:00,14.4,14.4,14.33,14.33,26880.0,10.9409,10.9409,10.8877,10.8877,26880.0
2019-09-30 09:45:00,14.32,14.34,14.3,14.33,23587.0,10.8801,10.8953,10.8649,10.8877,23587.0
2019-09-30 09:50:00,14.32,14.32,14.26,14.27,62337.0,10.8801,10.8801,10.8346,10.8422,62337.0
2019-09-30 09:55:00,14.27,14.3,14.26,14.28,61437.0,10.8422,10.8649,10.8346,10.8498,61437.0
2019-09-30 10:00:00,14.28,14.29,14.24,14.27,50284.0,10.8498,10.8573,10.8194,10.8422,50284.0
2019-09-30 10:05:00,14.26,14.29,14.25,14.29,27307.0,10.8346,10.8573,10.827,10.8573,27307.0
2019-09-30 10:10:00,14.28,14.3,14.27,14.3,53451.0,10.8498,10.8649,10.8422,10.8649,53451.0
2019-09-30 10:15:00,14.3,14.32,14.29,14.32,41487.0,10.8649,10.8801,10.8573,10.8801,41487.0
2019-09-30 10:20:00,14.32,14.32,14.28,14.28,20734.0,10.8801,10.8801,10.8498,10.8498,20734.0
2019-09-30 10:25:00,14.29,14.3,14.26,14.26,11276.0,10.8573,10.8649,10.8346,10.8346,11276.0
2019-09-30 10:30:00,14.27,14.28,14.26,14.26,14566.0,10.8422,10.8498,10.8346,10.8346,14566.0
2019-09-30 10:35:00,14.27,14.29,14.26,14.29,23886.0,10.8422,10.8573,10.8346,10.8573,23886.0
2019-09-30 10:40:00,14.29,14.31,14.25,14.26,37722.0,10.8573,10.8725,10.827,10.8346,37722.0
2019-09-30 10:45:00,14.26,14.3,14.25,14.29,18399.0,10.8346,10.8649,10.827,10.8573,18399.0
2019-09-30 10:50:00,14.29,14.32,14.28,14.32,43479.0,10.8573,10.8801,10.8498,10.8801,43479.0
2019-09-30 10:55:00,14.32,14.33,14.31,14.32,76868.0,10.8801,10.8877,10.8725,10.8801,76868.0
2019-09-30 11:00:00,14.32,14.33,14.28,14.29,35018.0,10.8801,10.8877,10.8498,10.8573,35018.0
2019-09-30 11:05:00,14.29,14.31,14.26,14.31,61213.0,10.8573,10.8725,10.8346,10.8725,61213.0
2019-09-30 11:10:00,14.31,14.33,14.3,14.32,36933.0,10.8725,10.8877,10.8649,10.8801,36933.0
2019-09-30 11:15:00,14.31,14.33,14.3,14.31,70833.0,10.8725,10.8877,10.8649,10.8725,70833.0
2019-09-30 11:20:00,14.31,14.33,14.3,14.32,16511.0,10.8725,10.8877,10.8649,10.8801,16511.0
2019-09-30 11:25:00,14.32,14.35,14.31,14.35,27577.0,10.8801,10.9029,10.8725,10.9029,27577.0
2019-09-30 11:30:00,14.35,14.36,14.33,14.34,28713.0,10.9029,10.9105,10.8877,10.8953,28713.0
2019-09-30 11:35:00,14.34,14.34,14.32,14.33,13782.0,10.8953,10.8953,10.8801,10.8877,13782.0
2019-09-30 11:40:00,14.34,14.36,14.32,14.34,39679.0,10.8953,10.9105,10.8801,10.8953,39679.0
2019-09-30 11:45:00,14.34,14.35,14.32,14.33,23846.0,10.8953,10.9029,10.8801,10.8877,23846.0
2019-09-30 11:50:00,14.32,14.33,14.31,14.31,29726.0,10.8801,10.8877,10.8725,10.8725,29726.0
2019-09-30 11:55:00,14.31,14.34,14.31,14.33,19293.0,10.8725,10.8953,10.8725,10.8877,19293.0
2019-09-30 12:00:00,14.33,14.35,14.32,14.35,22427.0,10.8877,10.9029,10.8801,10.9029,22427.0
2019-09-30 12:05:00,14.35,14.35,14.33,14.34,19012.0,10.9029,10.9029,10.8877,10.8953,19012.0
2019-09-30 12:10:00,14.34,14.35,14.31,14.32,38983.0,10.8953,10.9029,10.8725,10.8801,38983.0
2019-09-30 12:15:00,14.32,14.34,14.31,14.33,30644.0,10.8801,10.8953,10.8725,10.8877,30644.0
2019-09-30 12:20:00,14.32,14.34,14.31,14.34,28345.0,10.8801,10.8953,10.8725,10.8953,28345.0
2019-09-30 12:25:00,14.34,14.34,14.32,14.34,36469.0,10.8953,10.8953,10.8801,10.8953,36469.0
2019-09-30 12:30:00,14.34,14.34,14.3,14.31,31609.0,10.8953,10.8953,10.8649,10.8725,31609.0
2019-09-30 12:35:00,14.31,14.33,14.3,14.31,44012.0,10.8725,10.8877,10.8649,10.8725,44012.0
2019-09-30 12:40:00,14.31,14.32,14.3,14.32,15684.0,10.8725,10.8801,10.8649,10.8801,15684.0
2019-09-30 12:45:00,14.32,14.33,14.3,14.32,26159.0,10.8801,10.8877,10.8649,10.8801,26159.0
2019-09-30 12:50:00,14.32,14.32,14.3,14.31,10704.0,10.8801,10.8801,10.8649,10.8725,10704.0
2019-09-30 12:55:00,14.31,14.33,14.29,14.3,30895.0,10.8725,10.8877,10.8573,10.8649,30895.0
2019-09-30 13:00:00,14.3,14.32,14.29,14.32,52062.0,10.8649,10.8801,10.8573,10.8801,52062.0
2019-09-30 13:05:00,14.32,14.33,14.31,14.32,13117.0,10.8801,10.8877,10.8725,10.8801,13117.0
2019-09-30 13:10:00,14.32,14.34,14.31,14.32,147029.0,10.8801,10.8953,10.8725,10.8801,147029.0
2019-09-30 13:15:00,14.33,14.33,14.3,14.31,16190.0,10.8877,10.8877,10.8649,10.8725,16190.0
2019-09-30 13:20:00,14.31,14.31,14.29,14.29,16553.0,10.8725,10.8725,10.8573,10.8573,16553.0
2019-09-30 13:25:00,14.29,14.32,14.29,14.31,75169.0,10.8573,10.8801,10.8573,10.8725,75169.0
2019-09-30 13:30:00,14.31,14.31,14.3,14.3,18375.0,10.8725,10.8725,10.8649,10.8649,18375.0
2019-09-30 13:35:00,14.31,14.31,14.29,14.31,29031.0,10.8725,10.8725,10.8573,10.8725,29031.0
2019-09-30 13:40:00,14.31,14.32,14.3,14.32,26828.0,10.8725,10.8801,10.8649,10.8801,26828.0
2019-09-30 13:45:00,14.32,14.33,14.31,14.32,27655.0,10.8801,10.8877,10.8725,10.8801,27655.0
2019-09-30 13:50:00,14.32,14.33,14.3,14.3,50407.0,10.8801,10.8877,10.8649,10.8649,50407.0
2019-09-30 13:55:00,14.3,14.31,14.29,14.29,12134.0,10.8649,10.8725,10.8573,10.8573,12134.0
2019-09-30 14:00:00,14.3,14.31,14.29,14.3,27180.0,10.8649,10.8725,10.8573,10.8649,27180.0
2019-09-30 14:05:00,14.3,14.3,14.29,14.29,24240.0,10.8649,10.8649,10.8573,10.8573,24240.0
2019-09-30 14:10:00,14.3,14.32,14.29,14.32,20805.0,10.8649,10.8801,10.8573,10.8801,20805.0
2019-09-30 14:15:00,14.32,14.33,14.3,14.32,64359.0,10.8801,10.8877,10.8649,10.8801,64359.0
2019-09-30 14:20:00,14.31,14.32,14.3,14.32,12576.0,10.8725,10.8801,10.8649,10.8801,12576.0
2019-09-30 14:25:00,14.32,14.32,14.3,14.31,14639.0,10.8801,10.8801,10.8649,10.8725,14639.0
2019-09-30 14:30:00,14.31,14.34,14.29,14.34,28189.0,10.8725,10.8953,10.8573,10.8953,28189.0
2019-09-30 14:35:00,14.33,14.34,14.32,14.33,28910.0,10.8877,10.8953,10.8801,10.8877,28910.0
2019-09-30 14:40:00,14.33,14.33,14.31,14.32,38087.0,10.8877,10.8877,10.8725,10.8801,38087.0
2019-09-30 14:45:00,14.32,14.33,14.31,14.31,22254.0,10.8801,10.8877,10.8725,10.8725,22254.0
2019-09-30 14:50:00,14.32,14.32,14.3,14.31,66990.0,10.8801,10.8801,10.8649,10.8725,66990.0
2019-09-30 14:55:00,14.32,14.32,14.31,14.32,17010.0,10.8801,10.8801,10.8725,10.8801,17010.0
2019-09-30 15:00:00,14.32,14.32,14.29,14.29,42142.0,10.8801,10.8801,10.8573,10.8573,42142.0
2019-09-30 15:05:00,14.3,14.32,14.29,14.32,39293.0,10.8649,10.8801,10.8573,10.8801,39293.0
2019-09-30 15:10:00,14.31,14.33,14.31,14.32,59448.0,10.8725,10.8877,10.8725,10.8801,59448.0
2019-09-30 15:15:00,14.32,14.34,14.31,14.34,60947.0,10.8801,10.8953,10.8725,10.8953,60947.0
2019-09-30 15:20:00,14.34,14.34,14.33,14.34,25991.0,10.8953,10.8953,10.8877,10.8953,25991.0
2019-09-30 15:25:00,14.33,14.34,14.32,14.33,45125.0,10.8877,10.8953,10.8801,10.8877,45125.0
2019-09-30 15:30:00,14.33,14.34,14.31,14.32,93466.0,10.8877,10.8953,10.8725,10.8801,93466.0
2019-09-30 15:35:00,14.32,14.33,14.31,14.32,103737.0,10.8801,10.8877,10.8725,10.8801,103737.0
2019-09-30 15:40:00,14.32,14.33,14.31,14.32,60953.0,10.8801,10.8877,10.8725,10.8801,60953.0
2019-09-30 15:45:00,14.33,14.34,14.3,14.32,168353.0,10.8877,10.8953,10.8649,10.8801,168353.0
2019-09-30 15:50:00,14.32,14.33,14.3,14.3,150007.0,10.8801,10.8877,10.8649,10.8649,150007.0
2019-09-30 15:55:00,14.3,14.3,14.26,14.27,499970.0,10.8649,10.8649,10.8346,10.8422,499970.0
2019-10-01 09:30:00,14.35,14.44,14.35,14.41,245789.0,10.9029,10.9713,10.9029,10.9485,245789.0
2019-10-01 09:35:00,14.41,14.44,14.38,14.43,56814.0,10.9485,10.9713,10.9257,10.9637,56814.0
2019-10-01 09:40:00,14.43,14.48,14.43,14.46,124961.0,10.9637,11.0017,10.9637,10.9865,124961.0
2019-10-01 09:45:00,14.46,14.48,14.45,14.45,30139.0,10.9865,11.0017,10.9789,10.9789,30139.0
2019-10-01 09:50:00,14.45,14.46,14.41,14.44,99721.0,10.9789,10.9865,10.9485,10.9713,99721.0
2019-10-01 09:55:00,14.44,14.46,14.42,14.42,62331.0,10.9713,10.9865,10.9561,10.9561,62331.0
2019-10-01 10:00:00,14.42,14.42,14.29,14.29,240498.0,10.9561,10.9561,10.8573,10.8573,240498.0
2019-10-01 10:05:00,14.29,14.3,14.26,14.27,41760.0,10.8573,10.8649,10.8346,10.8422,41760.0
2019-10-01 10:10:00,14.26,14.28,14.22,14.24,151429.0,10.8346,10.8498,10.8042,10.8194,151429.0
2019-10-01 10:15:00,14.23,14.25,14.22,14.23,75472.0,10.8118,10.827,10.8042,10.8118,75472.0
2019-10-01 10:20:00,14.22,14.24,14.21,14.22,104027.0,10.8042,10.8194,10.7966,10.8042,104027.0
2019-10-01 10:25:00,14.22,14.26,14.21,14.26,110706.0,10.8042,10.8346,10.7966,10.8346,110706.0
2019-10-01 10:30:00,14.25,14.3,14.23,14.29,114362.0,10.827,10.8649,10.8118,10.8573,114362.0
2019-10-01 10:35:00,14.29,14.3,14.27,14.28,155744.0,10.8573,10.8649,10.8422,10.8498,155744.0
2019-10-01 10:40:00,14.29,14.29,14.24,14.25,82960.0,10.8573,10.8573,10.8194,10.827,82960.0
2019-10-01 10:45:00,14.25,14.27,14.23,14.24,81971.0,10.827,10.8422,10.8118,10.8194,81971.0
2019-10-01 10:50:00,14.23,14.26,14.23,14.24,92711.0,10.8118,10.8346,10.8118,10.8194,92711.0
2019-10-01 10:55:00,14.25,14.25,14.2,14.21,57250.0,10.827,10.827,10.789,10.7966,57250.0
2019-10-01 11:00:00,14.2,14.21,14.19,14.2,76987.0,10.789,10.7966,10.7814,10.789,76987.0
2019-10-01 11:05:00,14.19,14.21,14.18,14.21,49273.0,10.7814,10.7966,10.7738,10.7966,49273.0
2019-10-01 11:10:00,14.21,14.22,14.19,14.2,87856.0,10.7966,10.8042,10.7814,10.789,87856.0
2019-10-01 11:15:00,14.19,14.21,14.17,14.19,46003.0,10.7814,10.7966,10.7662,10.7814,46003.0
2019-10-01 11:20:00,14.18,14.19,14.16,14.17,36108.0,10.7738,10.7814,10.7586,10.7662,36108.0
2019-10-01 11:25:00,14.17,14.17,14.15,14.17,60449.0,10.7662,10.7662,10.751,10.7662,60449.0
2019-10-01 11:30:00,14.17,14.17,14.14,14.16,95610.0,10.7662,10.7662,10.7434,10.7586,95610.0
2019-10-01 11:35:00,14.16,14.17,14.13,14.13,277574.0,10.7586,10.7662,10.7358,10.7358,277574.0
2019-10-01 11:40:00,14.14,14.14,14.1,14.12,60420.0,10.7434,10.7434,10.713,10.7282,60420.0
2019-10-01 11:45:00,14.11,14.12,14.09,14.1,75439.0,10.7206,10.7282,10.7054,10.713,75439.0
2019-10-01 11:50:00,14.1,14.12,14.09,14.1,46996.0,10.713,10.7282,10.7054,10.713,46996.0
2019-10-01 11:55:00,14.1,14.1,14.07,14.07,57595.0,10.713,10.713,10.6902,10.6902,57595.0
2019-10-01 12:00:00,14.07,14.08,14.06,14.06,47113.0,10.6902,10.6978,10.6826,10.6826,47113.0
2019-10-01 12:05:00,14.07,14.07,14.05,14.06,31624.0,10.6902,10.6902,10.675,10.6826,31624.0
2019-10-01 12:10:00,14.07,14.07,14.04,14.04,83102.0,10.6902,10.6902,10.6674,10.6674,83102.0
2019-10-01 12:15:00,14.04,14.07,14.03,14.07,44512.0,10.6674,10.6902,10.6598,10.6902,44512.0
2019-10-01 12:20:00,14.07,14.08,14.05,14.06,32858.0,10.6902,10.6978,10.675,10.6826,32858.0
2019-10-01 12:25:00,14.07,14.08,14.04,14.04,46159.0,10.6902,10.6978,10.6674,10.6674,46159.0
2019-10-01 12:30:00,14.05,14.07,14.04,14.06,26874.0,10.675,10.6902,10.6674,10.6826,26874.0
2019-10-01 12:35:00,14.07,14.08,14.06,14.07,41622.0,10.6902,10.6978,10.6826,10.6902,41622.0
2019-10-01 12:40:00,14.08,14.09,14.07,14.08,37479.0,10.6978,10.7054,10.6902,10.6978,37479.0
2019-10-01 12:45:00,14.09,14.1,14.07,14.08,56513.0,10.7054,10.713,10.6902,10.6978,56513.0
2019-10-01 12:50:00,14.08,14.09,14.05,14.06,33179.0,10.6978,10.7054,10.675,10.6826,33179.0
2019-10-01 12:55:00,14.07,14.07,14.04,14.05,116308.0,10.6902,10.6902,10.6674,10.675,116308.0
2019-10-01 13:00:00,14.05,14.05,14.03,14.04,22482.0,10.675,10.675,10.6598,10.6674,22482.0
2019-10-01 13:05:00,14.04,14.04,14.01,14.03,49975.0,10.6674,10.6674,10.6446,10.6598,49975.0
2019-10-01 13:10:00,14.04,14.04,14.01,14.01,53028.0,10.6674,10.6674,10.6446,10.6446,53028.0
2019-10-01 13:15:00,14.02,14.02,14.0,14.01,48457.0,10.6522,10.6522,10.637,10.6446,48457.0
2019-10-01 13:20:00,14.01,14.02,13.98,14.0,54973.0,10.6446,10.6522,10.6218,10.637,54973.0
2019-10-01 13:25:00,14.0,14.02,13.99,14.02,38482.0,10.637,10.6522,10.6294,10.6522,38482.0
2019-10-01 13:30:00,14.02,14.03,13.99,14.0,29274.0,10.6522,10.6598,10.6294,10.637,29274.0
2019-10-01 13:35:00,14.0,14.01,13.98,13.99,47766.0,10.637,10.6446,10.6218,10.6294,47766.0
2019-10-01 13:40:00,13.99,14.01,13.98,14.0,27635.0,10.6294,10.6446,10.6218,10.637,27635.0
2019-10-01 13:45:00,14.0,14.01,13.98,14.0,48314.0,10.637,10.6446,10.6218,10.637,48314.0
2019-10-01 13:50:00,14.0,14.0,13.97,13.98,23893.0,10.637,10.637,10.6142,10.6218,23893.0
2019-10-01 13:55:00,13.98,13.98,13.95,13.96,30106.0,10.6218,10.6218,10.599,10.6066,30106.0
2019-10-01 14:00:00,13.95,13.98,13.94,13.96,29728.0,10.599,10.6218,10.5914,10.6066,29728.0
2019-10-01 14:05:00,13.96,13.97,13.93,13.94,37351.0,10.6066,10.6142,10.5838,10.5914,37351.0
2019-10-01 14:10:00,13.94,13.96,13.93,13.95,35581.0,10.5914,10.6066,10.5838,10.599,35581.0
2019-10-01 14:15:00,13.95,13.96,13.92,13.94,54308.0,10.599,10.6066,10.5762,10.5914,54308.0
2019-10-01 14:20:00,13.94,13.95,13.93,13.93,46649.0,10.5914,10.599,10.5838,10.5838,46649.0
2019-10-01 14:25:00,13.93,13.95,13.91,13.94,48575.0,10.5838,10.599,10.5686,10.5914,48575.0
2019-10-01 14:30:00,13.95,13.99,13.94,13.99,54673.0,10.599,10.6294,10.5914,10.6294,54673.0
2019-10-01 14:35:00,14.0,14.0,13.96,13.97,31421.0,10.637,10.637,10.6066,10.6142,31421.0
2019-10-01 14:40:00,13.98,14.0,13.97,14.0,41951.0,10.6218,10.637,10.6142,10.637,41951.0
2019-10-01 14:45:00,14.0,14.02,13.99,13.99,35219.0,10.637,10.6522,10.6294,10.6294,35219.0
2019-10-01 14:50:00,13.99,14.0,13.97,13.99,21097.0,10.6294,10.637,10.6142,10.6294,21097.0
2019-10-01 14:55:00,13.99,13.99,13.96,13.96,42120.0,10.6294,10.6294,10.6066,10.6066,42120.0
2019-10-01 15:00:00,13.96,13.98,13.95,13.97,76527.0,10.6066,10.6218,10.599,10.6142,76527.0
2019-10-01 15:05:00,13.97,14.0,13.95,13.99,42045.0,10.6142,10.637,10.599,10.6294,42045.0
2019-10-01 15:10:00,13.99,13.99,13.95,13.96,63361.0,10.6294,10.6294,10.599,10.6066,63361.0
2019-10-01 15:15:00,13.96,13.98,13.95,13.96,38282.0,10.6066,10.6218,10.599,10.6066,38282.0
2019-10-01 15:20:00,13.96,13.99,13.96,13.98,62347.0,10.6066,10.6294,10.6066,10.6218,62347.0
2019-10-01 15:25:00,13.98,14.0,13.97,13.99,36255.0,10.6218,10.637,10.6142,10.6294,36255.0
2019-10-01 15:30:00,13.99,13.99,13.95,13.96,109359.0,10.6294,10.6294,10.599,10.6066,109359.0
2019-10-01 15:35:00,13.96,13.97,13.92,13.93,179258.0,10.6066,10.6142,10.5762,10.5838,179258.0
2019-10-01 15:40:00,13.93,13.95,13.9,13.95,96352.0,10.5838,10.599,10.561,10.599,96352.0
2019-10-01 15:45:00,13.94,13.95,13.9,13.92,147585.0,10.5914,10.599,10.561,10.5762,147585.0
2019-10-01 15:50:00,13.92,13.95,13.91,13.95,122941.0,10.5762,10.599,10.5686,10.599,122941.0
2019-10-01 15:55:00,13.94,13.95,13.92,13.92,366054.0,10.5914,10.599,10.5762,10.5762,366054.0
2019-10-02 09:30:00,13.85,13.89,13.77,13.78,146498.0,10.523,10.5534,10.4623,10.4699,146498.0
2019-10-02 09:35:00,13.78,13.82,13.76,13.77,137093.0,10.4699,10.5002,10.4547,10.4623,137093.0
2019-10-02 09:40:00,13.77,13.77,13.71,13.73,113402.0,10.4623,10.4623,10.4167,10.4319,113402.0
2019-10-02 09:45:00,13.72,13.76,13.7,13.72,159214.0,10.4243,10.4547,10.4091,10.4243,159214.0
2019-10-02 09:50:00,13.72,13.76,13.71,13.74,94555.0,10.4243,10.4547,10.4167,10.4395,94555.0
2019-10-02 09:55:00,13.74,13.76,13.72,13.74,90400.0,10.4395,10.4547,10.4243,10.4395,90400.0
2019-10-02 10:00:00,13.74,13.78,13.73,13.73,187166.0,10.4395,10.4699,10.4319,10.4319,187166.0
2019-10-02 10:05:00,13.73,13.78,13.73,13.76,375178.0,10.4319,10.4699,10.4319,10.4547,375178.0
2019-10-02 10:10:00,13.76,13.76,13.73,13.75,109763.0,10.4547,10.4547,10.4319,10.4471,109763.0
2019-10-02 10:15:00,13.75,13.79,13.75,13.79,113098.0,10.4471,10.4775,10.4471,10.4775,113098.0
2019-10-02 10:20:00,13.79,13.8,13.73,13.74,91618.0,10.4775,10.4851,10.4319,10.4395,91618.0
2019-10-02 10:25:00,13.73,13.74,13.71,13.72,76448.0,10.4319,10.4395,10.4167,10.4243,76448.0
2019-10-02 10:30:00,13.72,13.72,13.67,13.68,115103.0,10.4243,10.4243,10.3863,10.3939,115103.0
2019-10-02 10:35:00,13.68,13.7,13.67,13.7,59957.0,10.3939,10.4091,10.3863,10.4091,59957.0
2019-10-02 10:40:00,13.69,13.71,13.67,13.68,56743.0,10.4015,10.4167,10.3863,10.3939,56743.0
2019-10-02 10:45:00,13.68,13.69,13.67,13.68,30436.0,10.3939,10.4015,10.3863,10.3939,30436.0
2019-10-02 10:50:00,13.68,13.71,13.67,13.71,45722.0,10.3939,10.4167,10.3863,10.4167,45722.0
2019-10-02 10:55:00,13.7,13.71,13.69,13.7,51851.0,10.4091,10.4167,10.4015,10.4091,51851.0
2019-10-02 11:00:00,13.7,13.74,13.68,13.71,45990.0,10.4091,10.4395,10.3939,10.4167,45990.0
2019-10-02 11:05:00,13.71,13.72,13.69,13.71,30461.0,10.4167,10.4243,10.4015,10.4167,30461.0
2019-10-02 11:10:00,13.7,13.71,13.69,13.7,36605.0,10.4091,10.4167,10.4015,10.4091,36605.0
2019-10-02 11:15:00,13.7,13.7,13.66,13.69,40640.0,10.4091,10.4091,10.3787,10.4015,40640.0
2019-10-02 11:20:00,13.69,13.7,13.66,13.7,37305.0,10.4015,10.4091,10.3787,10.4091,37305.0
2019-10-02 11:25:00,13.7,13.7,13.67,13.68,37836.0,10.4091,10.4091,10.3863,10.3939,37836.0
2019-10-02 11:30:00,13.68,13.69,13.64,13.64,53823.0,10.3939,10.4015,10.3635,10.3635,53823.0
2019-10-02 11:35:00,13.64,13.65,13.61,13.62,86457.0,10.3635,10.3711,10.3407,10.3483,86457.0
2019-10-02 11:40:00,13.62,13.63,13.61,13.63,54866.0,10.3483,10.3559,10.3407,10.3559,54866.0
2019-10-02 11:45:00,13.63,13.65,13.61,13.63,100815.0,10.3559,10.3711,10.3407,10.3559,100815.0
2019-10-02 11:50:00,13.63,13.66,13.63,13.65,316077.0,10.3559,10.3787,10.3559,10.3711,316077.0
2019-10-02 11:55:00,13.65,13.66,13.6,13.61,190311.0,10.3711,10.3787,10.3331,10.3407,190311.0
2019-10-02 12:00:00,13.61,13.61,13.58,13.6,100301.0,10.3407,10.3407,10.3179,10.3331,100301.0
2019-10-02 12:05:00,13.6,13.63,13.59,13.62,46858.0,10.3331,10.3559,10.3255,10.3483,46858.0
2019-10-02 12:10:00,13.63,13.63,13.59,13.6,24366.0,10.3559,10.3559,10.3255,10.3331,24366.0
2019-10-02 12:15:00,13.6,13.61,13.58,13.59,65152.0,10.3331,10.3407,10.3179,10.3255,65152.0
2019-10-02 12:20:00,13.58,13.6,13.58,13.6,12454.0,10.3179,10.3331,10.3179,10.3331,12454.0
2019-10-02 12:25:00,13.59,13.62,13.59,13.61,28212.0,10.3255,10.3483,10.3255,10.3407,28212.0
2019-10-02 12:30:00,13.61,13.62,13.6,13.61,21168.0,10.3407,10.3483,10.3331,10.3407,21168.0
2019-10-02 12:35:00,13.6,13.61,13.58,13.59,32791.0,10.3331,10.3407,10.3179,10.3255,32791.0
2019-10-02 12:40:00,13.59,13.59,13.57,13.58,38651.0,10.3255,10.3255,10.3103,10.3179,38651.0
2019-10-02 12:45:00,13.58,13.59,13.57,13.59,20603.0,10.3179,10.3255,10.3103,10.3255,20603.0
2019-10-02 12:50:00,13.58,13.59,13.56,13.57,24214.0,10.3179,10.3255,10.3027,10.3103,24214.0
2019-10-02 12:55:00,13.57,13.59,13.56,13.59,30807.0,10.3103,10.3255,10.3027,10.3255,30807.0
2019-10-02 13:00:00,13.58,13.63,13.57,13.63,73438.0,10.3179,10.3559,10.3103,10.3559,73438.0
2019-10-02 13:05:00,13.62,13.65,13.61,13.65,51816.0,10.3483,10.3711,10.3407,10.3711,51816.0
2019-10-02 13:10:00,13.64,13.66,13.64,13.65,28656.0,10.3635,10.3787,10.3635,10.3711,28656.0
2019-10-02 13:15:00,13.66,13.66,13.64,13.64,23866.0,10.3787,10.3787,10.3635,10.3635,23866.0
2019-10-02 13:20:00,13.64,13.66,13.62,13.66,74972.0,10.3635,10.3787,10.3483,10.3787,74972.0
2019-10-02 13:25:00,13.66,13.7,13.65,13.69,65215.0,10.3787,10.4091,10.3711,10.4015,65215.0
2019-10-02 13:30:00,13.68,13.69,13.66,13.67,22704.0,10.3939,10.4015,10.3787,10.3863,22704.0
2019-10-02 13:35:00,13.67,13.68,13.66,13.67,24641.0,10.3863,10.3939,10.3787,10.3863,24641.0
2019-10-02 13:40:00,13.68,13.7,13.67,13.69,46416.0,10.3939,10.4091,10.3863,10.4015,46416.0
2019-10-02 13:45:00,13.69,13.7,13.67,13.67,25696.0,10.4015,10.4091,10.3863,10.3863,25696.0
2019-10-02 13:50:00,13.68,13.69,13.66,13.69,32867.0,10.3939,10.4015,10.3787,10.4015,32867.0
2019-10-02 13:55:00,13.69,13.69,13.67,13.68,26366.0,10.4015,10.4015,10.3863,10.3939,26366.0
2019-10-02 14:00:00,13.67,13.68,13.64,13.68,104915.0,10.3863,10.3939,10.3635,10.3939,104915.0
2019-10-02 14:05:00,13.67,13.68,13.65,13.67,33517.0,10.3863,10.3939,10.3711,10.3863,33517.0
2019-10-02 14:10:00,13.67,13.68,13.65,13.66,84202.0,10.3863,10.3939,10.3711,10.3787,84202.0
2019-10-02 14:15:00,13.66,13.69,13.65,13.69,28067.0,10.3787,10.4015,10.3711,10.4015,28067.0
2019-10-02 14:20:00,13.69,13.72,13.69,13.71,125946.0,10.4015,10.4243,10.4015,10.4167,125946.0
2019-10-02 14:25:00,13.71,13.72,13.69,13.69,26757.0,10.4167,10.4243,10.4015,10.4015,26757.0
2019-10-02 14:30:00,13.7,13.71,13.68,13.71,38984.0,10.4091,10.4167,10.3939,10.4167,38984.0
2019-10-02 14:35:00,13.71,13.71,13.69,13.71,25958.0,10.4167,10.4167,10.4015,10.4167,25958.0
2019-10-02 14:40:00,13.71,13.71,13.69,13.7,41166.0,10.4167,10.4167,10.4015,10.4091,41166.0
2019-10-02 14:45:00,13.69,13.73,13.69,13.72,56104.0,10.4015,10.4319,10.4015,10.4243,56104.0
2019-10-02 14:50:00,13.71,13.72,13.69,13.69,32701.0,10.4167,10.4243,10.4015,10.4015,32701.0
2019-10-02 14:55:00,13.7,13.72,13.69,13.71,66131.0,10.4091,10.4243,10.4015,10.4167,66131.0
2019-10-02 15:00:00,13.72,13.72,13.69,13.69,49312.0,10.4243,10.4243,10.4015,10.4015,49312.0
2019-10-02 15:05:00,13.69,13.7,13.68,13.69,33740.0,10.4015,10.4091,10.3939,10.4015,33740.0
2019-10-02 15:10:00,13.69,13.73,13.69,13.72,75925.0,10.4015,10.4319,10.4015,10.4243,75925.0
2019-10-02 15:15:00,13.72,13.74,13.71,13.73,203934.0,10.4243,10.4395,10.4167,10.4319,203934.0
2019-10-02 15:20:00,13.73,13.75,13.73,13.74,108569.0,10.4319,10.4471,10.4319,10.4395,108569.0
2019-10-02 15:25:00,13.74,13.75,13.73,13.74,113127.0,10.4395,10.4471,10.4319,10.4395,113127.0
2019-10-02 15:30:00,13.74,13.74,13.71,13.74,140992.0,10.4395,10.4395,10.4167,10.4395,140992.0
2019-10-02 15:35:00,13.74,13.76,13.72,13.73,210910.0,10.4395,10.4547,10.4243,10.4319,210910.0
2019-10-02 15:40:00,13.73,13.73,13.7,13.71,131352.0,10.4319,10.4319,10.4091,10.4167,131352.0
2019-10-02 15:45:00,13.71,13.71,13.68,13.69,149071.0,10.4167,10.4167,10.3939,10.4015,149071.0
2019-10-02 15:50:00,13.69,13.7,13.67,13.7,263362.0,10.4015,10.4091,10.3863,10.4091,263362.0
2019-10-02 15:55:00,13.69,13.69,13.65,13.68,605462.0,10.4015,10.4015,10.3711,10.3939,605462.0
2019-10-03 09:30:00,13.64,13.66,13.55,13.58,113184.0,10.3635,10.3787,10.2951,10.3179,113184.0
2019-10-03 09:35:00,13.59,13.62,13.58,13.6,44232.0,10.3255,10.3483,10.3179,10.3331,44232.0
2019-10-03 09:40:00,13.59,13.64,13.57,13.64,55298.0,10.3255,10.3635,10.3103,10.3635,55298.0
2019-10-03 09:45:00,13.63,13.71,13.63,13.71,66781.0,10.3559,10.4167,10.3559,10.4167,66781.0
2019-10-03 09:50:00,13.71,13.72,13.68,13.71,109181.0,10.4167,10.4243,10.3939,10.4167,109181.0
2019-10-03 09:55:00,13.71,13.73,13.68,13.69,108079.0,10.4167,10.4319,10.3939,10.4015,108079.0
2019-10-03 10:00:00,13.68,13.69,13.46,13.47,275355.0,10.3939,10.4015,10.2267,10.2343,275355.0
2019-10-03 10:05:00,13.47,13.47,13.4,13.45,138271.0,10.2343,10.2343,10.1811,10.2191,138271.0
2019-10-03 10:10:00,13.44,13.46,13.41,13.45,90943.0,10.2115,10.2267,10.1887,10.2191,90943.0
2019-10-03 10:15:00,13.45,13.48,13.41,13.47,125224.0,10.2191,10.2419,10.1887,10.2343,125224.0
2019-10-03 10:20:00,13.48,13.5,13.46,13.49,151379.0,10.2419,10.2571,10.2267,10.2495,151379.0
2019-10-03 10:25:00,13.49,13.54,13.48,13.5,152481.0,10.2495,10.2875,10.2419,10.2571,152481.0
2019-10-03 10:30:00,13.5,13.54,13.48,13.54,74246.0,10.2571,10.2875,10.2419,10.2875,74246.0
2019-10-03 10:35:00,13.53,13.58,13.52,13.54,109852.0,10.2799,10.3179,10.2723,10.2875,109852.0
2019-10-03 10:40:00,13.54,13.55,13.49,13.51,39082.0,10.2875,10.2951,10.2495,10.2647,39082.0
2019-10-03 10:45:00,13.5,13.54,13.47,13.48,61442.0,10.2571,10.2875,10.2343,10.2419,61442.0
2019-10-03 10:50:00,13.47,13.5,13.47,13.49,30574.0,10.2343,10.2571,10.2343,10.2495,30574.0
2019-10-03 10:55:00,13.5,13.55,13.49,13.54,61304.0,10.2571,10.2951,10.2495,10.2875,61304.0
2019-10-03 11:00:00,13.54,13.6,13.53,13.6,68003.0,10.2875,10.3331,10.2799,10.3331,68003.0
2019-10-03 11:05:00,13.59,13.65,13.59,13.65,97120.0,10.3255,10.3711,10.3255,10.3711,97120.0
2019-10-03 11:10:00,13.64,13.66,13.62,13.66,68436.0,10.3635,10.3787,10.3483,10.3787,68436.0
2019-10-03 11:15:00,13.66,13.69,13.65,13.68,34146.0,10.3787,10.4015,10.3711,10.3939,34146.0
2019-10-03 11:20:00,13.68,13.68,13.63,13.64,58916.0,10.3939,10.3939,10.3559,10.3635,58916.0
2019-10-03 11:25:00,13.64,13.65,13.6,13.6,64284.0,10.3635,10.3711,10.3331,10.3331,64284.0
2019-10-03 11:30:00,13.61,13.62,13.56,13.57,38621.0,10.3407,10.3483,10.3027,10.3103,38621.0
2019-10-03 11:35:00,13.57,13.59,13.54,13.54,37518.0,10.3103,10.3255,10.2875,10.2875,37518.0
2019-10-03 11:40:00,13.54,13.58,13.53,13.58,20270.0,10.2875,10.3179,10.2799,10.3179,20270.0
2019-10-03 11:45:00,13.58,13.59,13.54,13.56,27595.0,10.3179,10.3255,10.2875,10.3027,27595.0
2019-10-03 11:50:00,13.55,13.57,13.54,13.56,16832.0,10.2951,10.3103,10.2875,10.3027,16832.0
2019-10-03 11:55:00,13.55,13.56,13.53,13.53,60620.0,10.2951,10.3027,10.2799,10.2799,60620.0
2019-10-03 12:00:00,13.54,13.56,13.53,13.53,82910.0,10.2875,10.3027,10.2799,10.2799,82910.0
2019-10-03 12:05:00,13.54,13.55,13.51,13.52,41535.0,10.2875,10.2951,10.2647,10.2723,41535.0
2019-10-03 12:10:00,13.52,13.55,13.52,13.55,37474.0,10.2723,10.2951,10.2723,10.2951,37474.0
2019-10-03 12:15:00,13.54,13.55,13.5,13.5,89087.0,10.2875,10.2951,10.2571,10.2571,89087.0
2019-10-03 12:20:00,13.51,13.51,13.49,13.51,74771.0,10.2647,10.2647,10.2495,10.2647,74771.0
2019-10-03 12:25:00,13.51,13.56,13.51,13.54,64819.0,10.2647,10.3027,10.2647,10.2875,64819.0
2019-10-03 12:30:00,13.55,13.57,13.54,13.56,31749.0,10.2951,10.3103,10.2875,10.3027,31749.0
2019-10-03 12:35:00,13.56,13.57,13.54,13.57,39632.0,10.3027,10.3103,10.2875,10.3103,39632.0
2019-10-03 12:40:00,13.57,13.57,13.55,13.56,21274.0,10.3103,10.3103,10.2951,10.3027,21274.0
2019-10-03 12:45:00,13.56,13.61,13.56,13.59,40033.0,10.3027,10.3407,10.3027,10.3255,40033.0
2019-10-03 12:50:00,13.58,13.6,13.56,13.58,42020.0,10.3179,10.3331,10.3027,10.3179,42020.0
2019-10-03 12:55:00,13.57,13.6,13.57,13.6,38087.0,10.3103,10.3331,10.3103,10.3331,38087.0
2019-10-03 13:00:00,13.6,13.62,13.59,13.61,41396.0,10.3331,10.3483,10.3255,10.3407,41396.0
2019-10-03 13:05:00,13.61,13.61,13.59,13.59,58420.0,10.3407,10.3407,10.3255,10.3255,58420.0
2019-10-03 13:10:00,13.6,13.62,13.59,13.62,47614.0,10.3331,10.3483,10.3255,10.3483,47614.0
2019-10-03 13:15:00,13.62,13.63,13.6,13.62,25597.0,10.3483,10.3559,10.3331,10.3483,25597.0
2019-10-03 13:20:00,13.63,13.65,13.6,13.64,41605.0,10.3559,10.3711,10.3331,10.3635,41605.0
2019-10-03 13:25:00,13.65,13.65,13.63,13.65,33427.0,10.3711,10.3711,10.3559,10.3711,33427.0
2019-10-03 13:30:00,13.65,13.67,13.64,13.66,21565.0,10.3711,10.3863,10.3635,10.3787,21565.0
2019-10-03 13:35:00,13.67,13.68,13.65,13.68,40931.0,10.3863,10.3939,10.3711,10.3939,40931.0
2019-10-03 13:40:00,13.68,13.71,13.67,13.7,104683.0,10.3939,10.4167,10.3863,10.4091,104683.0
2019-10-03 13:45:00,13.69,13.71,13.69,13.7,27042.0,10.4015,10.4167,10.4015,10.4091,27042.0
2019-10-03 13:50:00,13.7,13.7,13.67,13.68,42706.0,10.4091,10.4091,10.3863,10.3939,42706.0
2019-10-03 13:55:00,13.68,13.68,13.66,13.68,41057.0,10.3939,10.3939,10.3787,10.3939,41057.0
2019-10-03 14:00:00,13.68,13.68,13.65,13.66,35981.0,10.3939,10.3939,10.3711,10.3787,35981.0
2019-10-03 14:05:00,13.66,13.67,13.65,13.66,40792.0,10.3787,10.3863,10.3711,10.3787,40792.0
2019-10-03 14:10:00,13.65,13.69,13.65,13.68,23972.0,10.3711,10.4015,10.3711,10.3939,23972.0
2019-10-03 14:15:00,13.68,13.69,13.68,13.69,40698.0,10.3939,10.4015,10.3939,10.4015,40698.0
2019-10-03 14:20:00,13.69,13.72,13.68,13.71,37677.0,10.4015,10.4243,10.3939,10.4167,37677.0
2019-10-03 14:25:00,13.71,13.72,13.7,13.71,20869.0,10.4167,10.4243,10.4091,10.4167,20869.0
2019-10-03 14:30:00,13.7,13.72,13.69,13.71,53369.0,10.4091,10.4243,10.4015,10.4167,53369.0
2019-10-03 14:35:00,13.71,13.71,13.69,13.7,71483.0,10.4167,10.4167,10.4015,10.4091,71483.0
2019-10-03 14:40:00,13.69,13.72,13.69,13.71,25340.0,10.4015,10.4243,10.4015,10.4167,25340.0
2019-10-03 14:45:00,13.7,13.72,13.7,13.71,46264.0,10.4091,10.4243,10.4091,10.4167,46264.0
2019-10-03 14:50:00,13.71,13.73,13.68,13.69,39801.0,10.4167,10.4319,10.3939,10.4015,39801.0
2019-10-03 14:55:00,13.69,13.7,13.68,13.7,22263.0,10.4015,10.4091,10.3939,10.4091,22263.0
2019-10-03 15:00:00,13.7,13.71,13.69,13.7,47712.0,10.4091,10.4167,10.4015,10.4091,47712.0
2019-10-03 15:05:00,13.7,13.72,13.69,13.72,54478.0,10.4091,10.4243,10.4015,10.4243,54478.0
2019-10-03 15:10:00,13.71,13.74,13.71,13.72,68447.0,10.4167,10.4395,10.4167,10.4243,68447.0
2019-10-03 15:15:00,13.73,13.73,13.7,13.71,86831.0,10.4319,10.4319,10.4091,10.4167,86831.0
2019-10-03 15:20:00,13.72,13.74,13.71,13.71,116277.0,10.4243,10.4395,10.4167,10.4167,116277.0
2019-10-03 15:25:00,13.71,13.73,13.7,13.73,57950.0,10.4167,10.4319,10.4091,10.4319,57950.0
2019-10-03 15:30:00,13.73,13.74,13.72,13.74,154343.0,10.4319,10.4395,10.4243,10.4395,154343.0
2019-10-03 15:35:00,13.74,13.75,13.73,13.75,75588.0,10.4395,10.4471,10.4319,10.4471,75588.0
2019-10-03 15:40:00,13.75,13.76,13.73,13.74,160571.0,10.4471,10.4547,10.4319,10.4395,160571.0
2019-10-03 15:45:00,13.74,13.74,13.7,13.71,98486.0,10.4395,10.4395,10.4091,10.4167,98486.0
2019-10-03 15:50:00,13.71,13.73,13.7,13.73,148988.0,10.4167,10.4319,10.4091,10.4319,148988.0
2019-10-03 15:55:00,13.73,13.79,13.73,13.79,669004.0,10.4319,10.4775,10.4319,10.4775,669004.0
2019-10-04 09:30:00,13.8,13.84,13.77,13.8,125604.0,10.4851,10.5154,10.4623,10.4851,125604.0
2019-10-04 09:35:00,13.8,13.85,13.77,13.77,139735.0,10.4851,10.523,10.4623,10.4623,139735.0
2019-10-04 09:40:00,13.77,13.78,13.74,13.74,56597.0,10.4623,10.4699,10.4395,10.4395,56597.0
2019-10-04 09:45:00,13.74,13.76,13.74,13.76,34835.0,10.4395,10.4547,10.4395,10.4547,34835.0
2019-10-04 09:50:00,13.76,13.76,13.72,13.75,55985.0,10.4547,10.4547,10.4243,10.4471,55985.0
2019-10-04 09:55:00,13.75,13.77,13.73,13.77,57304.0,10.4471,10.4623,10.4319,10.4623,57304.0
2019-10-04 10:00:00,13.77,13.8,13.76,13.79,54301.0,10.4623,10.4851,10.4547,10.4775,54301.0
2019-10-04 10:05:00,13.78,13.79,13.73,13.75,68707.0,10.4699,10.4775,10.4319,10.4471,68707.0
2019-10-04 10:10:00,13.75,13.76,13.73,13.75,40246.0,10.4471,10.4547,10.4319,10.4471,40246.0
2019-10-04 10:15:00,13.76,13.78,13.73,13.74,176854.0,10.4547,10.4699,10.4319,10.4395,176854.0
2019-10-04 10:20:00,13.74,13.75,13.73,13.74,44336.0,10.4395,10.4471,10.4319,10.4395,44336.0
2019-10-04 10:25:00,13.73,13.73,13.66,13.66,246826.0,10.4319,10.4319,10.3787,10.3787,246826.0
2019-10-04 10:30:00,13.66,13.68,13.66,13.68,54394.0,10.3787,10.3939,10.3787,10.3939,54394.0
2019-10-04 10:35:00,13.68,13.72,13.66,13.7,46944.0,10.3939,10.4243,10.3787,10.4091,46944.0
2019-10-04 10:40:00,13.7,13.71,13.69,13.7,31766.0,10.4091,10.4167,10.4015,10.4091,31766.0
2019-10-04 10:45:00,13.71,13.73,13.69,13.7,39759.0,10.4167,10.4319,10.4015,10.4091,39759.0
2019-10-04 10:50:00,13.7,13.71,13.69,13.71,39205.0,10.4091,10.4167,10.4015,10.4167,39205.0
2019-10-04 10:55:00,13.7,13.72,13.69,13.69,37465.0,10.4091,10.4243,10.4015,10.4015,37465.0
2019-10-04 11:00:00,13.69,13.7,13.67,13.68,85463.0,10.4015,10.4091,10.3863,10.3939,85463.0
2019-10-04 11:05:00,13.69,13.71,13.68,13.69,58002.0,10.4015,10.4167,10.3939,10.4015,58002.0
2019-10-04 11:10:00,13.7,13.72,13.68,13.71,31210.0,10.4091,10.4243,10.3939,10.4167,31210.0
2019-10-04 11:15:00,13.71,13.74,13.71,13.72,26166.0,10.4167,10.4395,10.4167,10.4243,26166.0
2019-10-04 11:20:00,13.73,13.74,13.72,13.73,35582.0,10.4319,10.4395,10.4243,10.4319,35582.0
2019-10-04 11:25:00,13.73,13.76,13.73,13.76,33877.0,10.4319,10.4547,10.4319,10.4547,33877.0
2019-10-04 11:30:00,13.76,13.79,13.75,13.78,47619.0,10.4547,10.4775,10.4471,10.4699,47619.0
2019-10-04 11:35:00,13.79,13.79,13.77,13.79,19084.0,10.4775,10.4775,10.4623,10.4775,19084.0
2019-10-04 11:40:00,13.79,13.79,13.76,13.77,23908.0,10.4775,10.4775,10.4547,10.4623,23908.0
2019-10-04 11:45:00,13.76,13.79,13.76,13.79,51893.0,10.4547,10.4775,10.4547,10.4775,51893.0
2019-10-04 11:50:00,13.78,13.8,13.78,13.79,36934.0,10.4699,10.4851,10.4699,10.4775,36934.0
2019-10-04 11:55:00,13.8,13.8,13.78,13.78,20763.0,10.4851,10.4851,10.4699,10.4699,20763.0
2019-10-04 12:00:00,13.79,13.81,13.78,13.79,28229.0,10.4775,10.4927,10.4699,10.4775,28229.0
2019-10-04 12:05:00,13.79,13.8,13.77,13.78,55946.0,10.4775,10.4851,10.4623,10.4699,55946.0
2019-10-04 12:10:00,13.78,13.78,13.76,13.77,32087.0,10.4699,10.4699,10.4547,10.4623,32087.0
2019-10-04 12:15:00,13.76,13.77,13.76,13.76,26401.0,10.4547,10.4623,10.4547,10.4547,26401.0
2019-10-04 12:20:00,13.76,13.77,13.75,13.77,29994.0,10.4547,10.4623,10.4471,10.4623,29994.0
2019-10-04 12:25:00,13.78,13.8,13.77,13.78,43303.0,10.4699,10.4851,10.4623,10.4699,43303.0
2019-10-04 12:30:00,13.79,13.79,13.78,13.79,19841.0,10.4775,10.4775,10.4699,10.4775,19841.0
2019-10-04 12:35:00,13.79,13.79,13.78,13.79,17386.0,10.4775,10.4775,10.4699,10.4775,17386.0
2019-10-04 12:40:00,13.79,13.79,13.76,13.77,37988.0,10.4775,10.4775,10.4547,10.4623,37988.0
2019-10-04 12:45:00,13.77,13.77,13.76,13.77,21504.0,10.4623,10.4623,10.4547,10.4623,21504.0
2019-10-04 12:50:00,13.77,13.77,13.75,13.76,28143.0,10.4623,10.4623,10.4471,10.4547,28143.0
2019-10-04 12:55:00,13.75,13.76,13.73,13.76,31295.0,10.4471,10.4547,10.4319,10.4547,31295.0
2019-10-04 13:00:00,13.76,13.76,13.74,13.76,33851.0,10.4547,10.4547,10.4395,10.4547,33851.0
2019-10-04 13:05:00,13.75,13.76,13.73,13.73,29351.0,10.4471,10.4547,10.4319,10.4319,29351.0
2019-10-04 13:10:00,13.74,13.76,13.73,13.76,22797.0,10.4395,10.4547,10.4319,10.4547,22797.0
2019-10-04 13:15:00,13.76,13.77,13.75,13.76,17775.0,10.4547,10.4623,10.4471,10.4547,17775.0
2019-10-04 13:20:00,13.76,13.76,13.74,13.75,33936.0,10.4547,10.4547,10.4395,10.4471,33936.0
2019-10-04 13:25:00,13.75,13.77,13.74,13.77,23213.0,10.4471,10.4623,10.4395,10.4623,23213.0
2019-10-04 13:30:00,13.77,13.78,13.75,13.76,39677.0,10.4623,10.4699,10.4471,10.4547,39677.0
2019-10-04 13:35:00,13.76,13.78,13.76,13.77,56646.0,10.4547,10.4699,10.4547,10.4623,56646.0
2019-10-04 13:40:00,13.77,13.81,13.76,13.79,279058.0,10.4623,10.4927,10.4547,10.4775,279058.0
2019-10-04 13:45:00,13.79,13.8,13.78,13.79,43392.0,10.4775,10.4851,10.4699,10.4775,43392.0
2019-10-04 13:50:00,13.8,13.81,13.79,13.8,49294.0,10.4851,10.4927,10.4775,10.4851,49294.0
2019-10-04 13:55:00,13.8,13.8,13.78,13.8,30813.0,10.4851,10.4851,10.4699,10.4851,30813.0
2019-10-04 14:00:00,13.79,13.82,13.79,13.81,31393.0,10.4775,10.5002,10.4775,10.4927,31393.0
2019-10-04 14:05:00,13.82,13.83,13.8,13.82,31924.0,10.5002,10.5078,10.4851,10.5002,31924.0
2019-10-04 14:10:00,13.82,13.84,13.82,13.83,24467.0,10.5002,10.5154,10.5002,10.5078,24467.0
2019-10-04 14:15:00,13.84,13.85,13.83,13.83,68935.0,10.5154,10.523,10.5078,10.5078,68935.0
2019-10-04 14:20:00,13.83,13.84,13.82,13.83,22133.0,10.5078,10.5154,10.5002,10.5078,22133.0
2019-10-04 14:25:00,13.83,13.84,13.82,13.83,34292.0,10.5078,10.5154,10.5002,10.5078,34292.0
2019-10-04 14:30:00,13.83,13.83,13.81,13.83,46458.0,10.5078,10.5078,10.4927,10.5078,46458.0
2019-10-04 14:35:00,13.83,13.84,13.81,13.84,37537.0,10.5078,10.5154,10.4927,10.5154,37537.0
2019-10-04 14:40:00,13.83,13.84,13.83,13.84,14094.0,10.5078,10.5154,10.5078,10.5154,14094.0
2019-10-04 14:45:00,13.83,13.84,13.82,13.83,66228.0,10.5078,10.5154,10.5002,10.5078,66228.0
2019-10-04 14:50:00,13.83,13.83,13.82,13.83,25781.0,10.5078,10.5078,10.5002,10.5078,25781.0
2019-10-04 14:55:00,13.82,13.84,13.82,13.84,43862.0,10.5002,10.5154,10.5002,10.5154,43862.0
2019-10-04 15:00:00,13.83,13.85,13.83,13.85,39089.0,10.5078,10.523,10.5078,10.523,39089.0
2019-10-04 15:05:00,13.85,13.87,13.84,13.86,84307.0,10.523,10.5382,10.5154,10.5306,84307.0
2019-10-04 15:10:00,13.86,13.88,13.85,13.86,63168.0,10.5306,10.5458,10.523,10.5306,63168.0
2019-10-04 15:15:00,13.87,13.87,13.85,13.87,46159.0,10.5382,10.5382,10.523,10.5382,46159.0
2019-10-04 15:20:00,13.87,13.88,13.86,13.88,41478.0,10.5382,10.5458,10.5306,10.5458,41478.0
2019-10-04 15:25:00,13.88,13.89,13.87,13.88,66764.0,10.5458,10.5534,10.5382,10.5458,66764.0
2019-10-04 15:30:00,13.89,13.91,13.87,13.9,90352.0,10.5534,10.5686,10.5382,10.561,90352.0
2019-10-04 15:35:00,13.9,13.92,13.89,13.92,81390.0,10.561,10.5762,10.5534,10.5762,81390.0
2019-10-04 15:40:00,13.92,13.92,13.89,13.9,284613.0,10.5762,10.5762,10.5534,10.561,284613.0
2019-10-04 15:45:00,13.9,13.92,13.89,13.92,147730.0,10.561,10.5762,10.5534,10.5762,147730.0
2019-10-04 15:50:00,13.92,13.93,13.89,13.9,221694.0,10.5762,10.5838,10.5534,10.561,221694.0
2019-10-04 15:55:00,13.9,13.93,13.9,13.92,480533.0,10.561,10.5838,10.561,10.5762,480533.0
2019-10-07 09:30:00,13.89,13.93,13.85,13.89,107013.0,10.5534,10.5838,10.523,10.5534,107013.0
2019-10-07 09:35:00,13.89,13.9,13.85,13.87,82740.0,10.5534,10.561,10.523,10.5382,82740.0
2019-10-07 09:40:00,13.87,13.88,13.83,13.88,39039.0,10.5382,10.5458,10.5078,10.5458,39039.0
2019-10-07 09:45:00,13.88,13.93,13.88,13.93,107048.0,10.5458,10.5838,10.5458,10.5838,107048.0
2019-10-07 09:50:00,13.93,13.96,13.92,13.94,31031.0,10.5838,10.6066,10.5762,10.5914,31031.0
2019-10-07 09:55:00,13.94,13.95,13.9,13.91,25848.0,10.5914,10.599,10.561,10.5686,25848.0
2019-10-07 10:00:00,13.91,13.94,13.89,13.93,25801.0,10.5686,10.5914,10.5534,10.5838,25801.0
2019-10-07 10:05:00,13.94,13.96,13.92,13.93,144307.0,10.5914,10.6066,10.5762,10.5838,144307.0
2019-10-07 10:10:00,13.92,13.94,13.91,13.93,76044.0,10.5762,10.5914,10.5686,10.5838,76044.0
2019-10-07 10:15:00,13.93,13.94,13.91,13.92,16478.0,10.5838,10.5914,10.5686,10.5762,16478.0
2019-10-07 10:20:00,13.92,13.96,13.92,13.95,17500.0,10.5762,10.6066,10.5762,10.599,17500.0
2019-10-07 10:25:00,13.94,13.95,13.93,13.94,27124.0,10.5914,10.599,10.5838,10.5914,27124.0
2019-10-07 10:30:00,13.94,13.96,13.93,13.94,23514.0,10.5914,10.6066,10.5838,10.5914,23514.0
2019-10-07 10:35:00,13.94,13.95,13.9,13.91,22611.0,10.5914,10.599,10.561,10.5686,22611.0
2019-10-07 10:40:00,13.91,13.92,13.9,13.91,26624.0,10.5686,10.5762,10.561,10.5686,26624.0
2019-10-07 10:45:00,13.91,13.92,13.9,13.91,16470.0,10.5686,10.5762,10.561,10.5686,16470.0
2019-10-07 10:50:00,13.91,13.93,13.91,13.92,28594.0,10.5686,10.5838,10.5686,10.5762,28594.0
2019-10-07 10:55:00,13.91,13.93,13.9,13.91,17565.0,10.5686,10.5838,10.561,10.5686,17565.0
2019-10-07 11:00:00,13.9,13.94,13.9,13.93,22330.0,10.561,10.5914,10.561,10.5838,22330.0
2019-10-07 11:05:00,13.93,13.95,13.92,13.95,45141.0,10.5838,10.599,10.5762,10.599,45141.0
2019-10-07 11:10:00,13.95,13.95,13.92,13.93,33414.0,10.599,10.599,10.5762,10.5838,33414.0
2019-10-07 11:15:00,13.93,13.94,13.92,13.94,19399.0,10.5838,10.5914,10.5762,10.5914,19399.0
2019-10-07 11:20:00,13.94,13.95,13.9,13.91,65634.0,10.5914,10.599,10.561,10.5686,65634.0
2019-10-07 11:25:00,13.91,13.93,13.9,13.92,24947.0,10.5686,10.5838,10.561,10.5762,24947.0
2019-10-07 11:30:00,13.92,13.94,13.91,13.94,24057.0,10.5762,10.5914,10.5686,10.5914,24057.0
2019-10-07 11:35:00,13.93,13.94,13.92,13.94,23854.0,10.5838,10.5914,10.5762,10.5914,23854.0
2019-10-07 11:40:00,13.93,13.95,13.92,13.94,20296.0,10.5838,10.599,10.5762,10.5914,20296.0
2019-10-07 11:45:00,13.95,13.96,13.94,13.96,22873.0,10.599,10.6066,10.5914,10.6066,22873.0
2019-10-07 11:50:00,13.96,13.96,13.94,13.95,8813.0,10.6066,10.6066,10.5914,10.599,8813.0
2019-10-07 11:55:00,13.95,13.96,13.94,13.95,27698.0,10.599,10.6066,10.5914,10.599,27698.0
2019-10-07 12:00:00,13.95,13.96,13.93,13.94,23651.0,10.599,10.6066,10.5838,10.5914,23651.0
2019-10-07 12:05:00,13.94,13.95,13.93,13.94,11371.0,10.5914,10.599,10.5838,10.5914,11371.0
2019-10-07 12:10:00,13.94,13.95,13.93,13.95,28132.0,10.5914,10.599,10.5838,10.599,28132.0
2019-10-07 12:15:00,13.94,13.96,13.94,13.96,27876.0,10.5914,10.6066,10.5914,10.6066,27876.0
2019-10-07 12:20:00,13.96,13.97,13.95,13.97,12980.0,10.6066,10.6142,10.599,10.6142,12980.0
2019-10-07 12:25:00,13.97,13.97,13.95,13.96,34492.0,10.6142,10.6142,10.599,10.6066,34492.0
2019-10-07 12:30:00,13.96,13.96,13.94,13.94,15758.0,10.6066,10.6066,10.5914,10.5914,15758.0
2019-10-07 12:35:00,13.94,13.94,13.92,13.93,32662.0,10.5914,10.5914,10.5762,10.5838,32662.0
2019-10-07 12:40:00,13.94,13.95,13.93,13.93,20072.0,10.5914,10.599,10.5838,10.5838,20072.0
2019-10-07 12:45:00,13.93,13.95,13.93,13.94,11541.0,10.5838,10.599,10.5838,10.5914,11541.0
2019-10-07 12:50:00,13.94,13.94,13.92,13.93,11754.0,10.5914,10.5914,10.5762,10.5838,11754.0
2019-10-07 12:55:00,13.93,13.94,13.92,13.94,14163.0,10.5838,10.5914,10.5762,10.5914,14163.0
2019-10-07 13:00:00,13.94,13.95,13.93,13.94,14403.0,10.5914,10.599,10.5838,10.5914,14403.0
2019-10-07 13:05:00,13.94,13.94,13.9,13.9,45618.0,10.5914,10.5914,10.561,10.561,45618.0
2019-10-07 13:10:00,13.9,13.91,13.89,13.91,31195.0,10.561,10.5686,10.5534,10.5686,31195.0
2019-10-07 13:15:00,13.9,13.9,13.89,13.89,45107.0,10.561,10.561,10.5534,10.5534,45107.0
2019-10-07 13:20:00,13.9,13.91,13.89,13.9,17419.0,10.561,10.5686,10.5534,10.561,17419.0
2019-10-07 13:25:00,13.91,13.91,13.9,13.9,12782.0,10.5686,10.5686,10.561,10.561,12782.0
2019-10-07 13:30:00,13.91,13.98,13.9,13.96,91565.0,10.5686,10.6218,10.561,10.6066,91565.0
2019-10-07 13:35:00,13.96,14.0,13.95,13.99,56785.0,10.6066,10.637,10.599,10.6294,56785.0
2019-10-07 13:40:00,13.99,14.0,13.98,13.99,30404.0,10.6294,10.637,10.6218,10.6294,30404.0
2019-10-07 13:45:00,13.99,14.01,13.98,14.0,49820.0,10.6294,10.6446,10.6218,10.637,49820.0
2019-10-07 13:50:00,14.0,14.01,13.99,14.0,26195.0,10.637,10.6446,10.6294,10.637,26195.0
2019-10-07 13:55:00,14.0,14.01,13.99,14.01,9357.0,10.637,10.6446,10.6294,10.6446,9357.0
2019-10-07 14:00:00,14.01,14.01,13.98,13.98,53367.0,10.6446,10.6446,10.6218,10.6218,53367.0
2019-10-07 14:05:00,13.98,13.98,13.96,13.96,27556.0,10.6218,10.6218,10.6066,10.6066,27556.0
2019-10-07 14:10:00,13.96,13.97,13.94,13.95,23080.0,10.6066,10.6142,10.5914,10.599,23080.0
2019-10-07 14:15:00,13.95,13.96,13.94,13.96,10714.0,10.599,10.6066,10.5914,10.6066,10714.0
2019-10-07 14:20:00,13.96,13.96,13.93,13.94,30317.0,10.6066,10.6066,10.5838,10.5914,30317.0
2019-10-07 14:25:00,13.94,13.95,13.94,13.95,8985.0,10.5914,10.599,10.5914,10.599,8985.0
2019-10-07 14:30:00,13.94,13.95,13.92,13.92,40940.0,10.5914,10.599,10.5762,10.5762,40940.0
2019-10-07 14:35:00,13.92,13.93,13.9,13.9,33916.0,10.5762,10.5838,10.561,10.561,33916.0
2019-10-07 14:40:00,13.9,13.91,13.89,13.9,24376.0,10.561,10.5686,10.5534,10.561,24376.0
2019-10-07 14:45:00,13.89,13.9,13.88,13.88,18399.0,10.5534,10.561,10.5458,10.5458,18399.0
2019-10-07 14:50:00,13.88,13.89,13.86,13.87,51540.0,10.5458,10.5534,10.5306,10.5382,51540.0
2019-10-07 14:55:00,13.87,13.9,13.87,13.9,15807.0,10.5382,10.561,10.5382,10.561,15807.0
2019-10-07 15:00:00,13.89,13.9,13.88,13.89,17268.0,10.5534,10.561,10.5458,10.5534,17268.0
2019-10-07 15:05:00,13.9,13.91,13.89,13.91,24212.0,10.561,10.5686,10.5534,10.5686,24212.0
2019-10-07 15:10:00,13.91,13.91,13.87,13.91,55966.0,10.5686,10.5686,10.5382,10.5686,55966.0
2019-10-07 15:15:00,13.91,13.92,13.89,13.9,48596.0,10.5686,10.5762,10.5534,10.561,48596.0
2019-10-07 15:20:00,13.9,13.9,13.87,13.89,44209.0,10.561,10.561,10.5382,10.5534,44209.0
2019-10-07 15:25:00,13.89,13.92,13.88,13.91,64695.0,10.5534,10.5762,10.5458,10.5686,64695.0
2019-10-07 15:30:00,13.91,13.91,13.88,13.88,73092.0,10.5686,10.5686,10.5458,10.5458,73092.0
2019-10-07 15:35:00,13.89,13.91,13.88,13.89,67186.0,10.5534,10.5686,10.5458,10.5534,67186.0
2019-10-07 15:40:00,13.9,13.9,13.87,13.88,121623.0,10.561,10.561,10.5382,10.5458,121623.0
2019-10-07 15:45:00,13.88,13.9,13.87,13.88,397195.0,10.5458,10.561,10.5382,10.5458,397195.0
2019-10-07 15:50:00,13.88,13.88,13.84,13.85,345065.0,10.5458,10.5458,10.5154,10.523,345065.0
2019-10-07 15:55:00,13.85,13.88,13.82,13.86,1018879.0,10.523,10.5458,10.5002,10.5306,1018879.0
2019-10-08 09:30:00,13.65,13.68,13.56,13.67,173578.0,10.3711,10.3939,10.3027,10.3863,173578.0
2019-10-08 09:35:00,13.66,13.71,13.66,13.67,96923.0,10.3787,10.4167,10.3787,10.3863,96923.0
2019-10-08 09:40:00,13.67,13.71,13.65,13.68,132362.0,10.3863,10.4167,10.3711,10.3939,132362.0
2019-10-08 09:45:00,13.68,13.69,13.66,13.67,43495.0,10.3939,10.4015,10.3787,10.3863,43495.0
2019-10-08 09:50:00,13.67,13.67,13.62,13.65,112102.0,10.3863,10.3863,10.3483,10.3711,112102.0
2019-10-08 09:55:00,13.65,13.67,13.63,13.64,81840.0,10.3711,10.3863,10.3559,10.3635,81840.0
2019-10-08 10:00:00,13.64,13.65,13.58,13.59,196701.0,10.3635,10.3711,10.3179,10.3255,196701.0
2019-10-08 10:05:00,13.59,13.6,13.57,13.6,154119.0,10.3255,10.3331,10.3103,10.3331,154119.0
2019-10-08 10:10:00,13.6,13.64,13.6,13.63,78316.0,10.3331,10.3635,10.3331,10.3559,78316.0
2019-10-08 10:15:00,13.64,13.65,13.61,13.64,106056.0,10.3635,10.3711,10.3407,10.3635,106056.0
2019-10-08 10:20:00,13.64,13.66,13.62,13.63,65190.0,10.3635,10.3787,10.3483,10.3559,65190.0
2019-10-08 10:25:00,13.63,13.64,13.59,13.6,202048.0,10.3559,10.3635,10.3255,10.3331,202048.0
2019-10-08 10:30:00,13.59,13.61,13.55,13.56,95876.0,10.3255,10.3407,10.2951,10.3027,95876.0
2019-10-08 10:35:00,13.56,13.58,13.55,13.58,241091.0,10.3027,10.3179,10.2951,10.3179,241091.0
2019-10-08 10:40:00,13.58,13.6,13.57,13.58,61220.0,10.3179,10.3331,10.3103,10.3179,61220.0
2019-10-08 10:45:00,13.58,13.6,13.57,13.59,61641.0,10.3179,10.3331,10.3103,10.3255,61641.0
2019-10-08 10:50:00,13.58,13.62,13.58,13.62,49161.0,10.3179,10.3483,10.3179,10.3483,49161.0
2019-10-08 10:55:00,13.62,13.67,13.61,13.67,54987.0,10.3483,10.3863,10.3407,10.3863,54987.0
2019-10-08 11:00:00,13.67,13.67,13.64,13.67,69903.0,10.3863,10.3863,10.3635,10.3863,69903.0
2019-10-08 11:05:00,13.67,13.68,13.66,13.67,37689.0,10.3863,10.3939,10.3787,10.3863,37689.0
2019-10-08 11:10:00,13.67,13.69,13.66,13.67,93392.0,10.3863,10.4015,10.3787,10.3863,93392.0
2019-10-08 11:15:00,13.67,13.7,13.67,13.68,73127.0,10.3863,10.4091,10.3863,10.3939,73127.0
2019-10-08 11:20:00,13.68,13.68,13.64,13.65,55990.0,10.3939,10.3939,10.3635,10.3711,55990.0
2019-10-08 11:25:00,13.65,13.65,13.6,13.61,36566.0,10.3711,10.3711,10.3331,10.3407,36566.0
2019-10-08 11:30:00,13.61,13.62,13.57,13.58,79887.0,10.3407,10.3483,10.3103,10.3179,79887.0
2019-10-08 11:35:00,13.57,13.6,13.57,13.58,52806.0,10.3103,10.3331,10.3103,10.3179,52806.0
2019-10-08 11:40:00,13.59,13.6,13.58,13.6,35535.0,10.3255,10.3331,10.3179,10.3331,35535.0
2019-10-08 11:45:00,13.6,13.61,13.58,13.59,84493.0,10.3331,10.3407,10.3179,10.3255,84493.0
2019-10-08 11:50:00,13.59,13.63,13.59,13.63,50540.0,10.3255,10.3559,10.3255,10.3559,50540.0
2019-10-08 11:55:00,13.62,13.64,13.61,13.62,43541.0,10.3483,10.3635,10.3407,10.3483,43541.0
2019-10-08 12:00:00,13.62,13.63,13.6,13.61,25612.0,10.3483,10.3559,10.3331,10.3407,25612.0
2019-10-08 12:05:00,13.6,13.63,13.6,13.63,32956.0,10.3331,10.3559,10.3331,10.3559,32956.0
2019-10-08 12:10:00,13.62,13.64,13.62,13.64,32036.0,10.3483,10.3635,10.3483,10.3635,32036.0
2019-10-08 12:15:00,13.63,13.65,13.63,13.63,35572.0,10.3559,10.3711,10.3559,10.3559,35572.0
2019-10-08 12:20:00,13.64,13.68,13.63,13.67,62620.0,10.3635,10.3939,10.3559,10.3863,62620.0
2019-10-08 12:25:00,13.68,13.68,13.64,13.65,61131.0,10.3939,10.3939,10.3635,10.3711,61131.0
2019-10-08 12:30:00,13.65,13.66,13.63,13.63,65247.0,10.3711,10.3787,10.3559,10.3559,65247.0
2019-10-08 12:35:00,13.64,13.65,13.63,13.64,27896.0,10.3635,10.3711,10.3559,10.3635,27896.0
2019-10-08 12:40:00,13.65,13.68,13.64,13.68,32275.0,10.3711,10.3939,10.3635,10.3939,32275.0
2019-10-08 12:45:00,13.68,13.71,13.67,13.68,71263.0,10.3939,10.4167,10.3863,10.3939,71263.0
2019-10-08 12:50:00,13.68,13.7,13.67,13.68,29744.0,10.3939,10.4091,10.3863,10.3939,29744.0
2019-10-08 12:55:00,13.69,13.69,13.65,13.68,59967.0,10.4015,10.4015,10.3711,10.3939,59967.0
2019-10-08 13:00:00,13.68,13.69,13.67,13.68,35929.0,10.3939,10.4015,10.3863,10.3939,35929.0
2019-10-08 13:05:00,13.68,13.68,13.66,13.68,43827.0,10.3939,10.3939,10.3787,10.3939,43827.0
2019-10-08 13:10:00,13.68,13.69,13.67,13.68,22763.0,10.3939,10.4015,10.3863,10.3939,22763.0
2019-10-08 13:15:00,13.68,13.69,13.67,13.69,28182.0,10.3939,10.4015,10.3863,10.4015,28182.0
2019-10-08 13:20:00,13.69,13.71,13.69,13.71,43035.0,10.4015,10.4167,10.4015,10.4167,43035.0
2019-10-08 13:25:00,13.71,13.72,13.7,13.72,34322.0,10.4167,10.4243,10.4091,10.4243,34322.0
2019-10-08 13:30:00,13.71,13.72,13.71,13.71,22046.0,10.4167,10.4243,10.4167,10.4167,22046.0
2019-10-08 13:35:00,13.71,13.72,13.68,13.69,100551.0,10.4167,10.4243,10.3939,10.4015,100551.0
2019-10-08 13:40:00,13.69,13.71,13.68,13.71,30057.0,10.4015,10.4167,10.3939,10.4167,30057.0
2019-10-08 13:45:00,13.71,13.72,13.7,13.71,37146.0,10.4167,10.4243,10.4091,10.4167,37146.0
2019-10-08 13:50:00,13.71,13.72,13.69,13.69,72664.0,10.4167,10.4243,10.4015,10.4015,72664.0
2019-10-08 13:55:00,13.7,13.7,13.67,13.67,33716.0,10.4091,10.4091,10.3863,10.3863,33716.0
2019-10-08 14:00:00,13.68,13.68,13.64,13.66,75568.0,10.3939,10.3939,10.3635,10.3787,75568.0
2019-10-08 14:05:00,13.66,13.68,13.65,13.66,63249.0,10.3787,10.3939,10.3711,10.3787,63249.0
2019-10-08 14:10:00,13.67,13.67,13.65,13.65,62920.0,10.3863,10.3863,10.3711,10.3711,62920.0
2019-10-08 14:15:00,13.64,13.65,13.64,13.64,39300.0,10.3635,10.3711,10.3635,10.3635,39300.0
2019-10-08 14:20:00,13.65,13.65,13.63,13.63,53480.0,10.3711,10.3711,10.3559,10.3559,53480.0
2019-10-08 14:25:00,13.63,13.64,13.62,13.62,90003.0,10.3559,10.3635,10.3483,10.3483,90003.0
2019-10-08 14:30:00,13.63,13.65,13.61,13.62,245613.0,10.3559,10.3711,10.3407,10.3483,245613.0
2019-10-08 14:35:00,13.63,13.67,13.62,13.65,118850.0,10.3559,10.3863,10.3483,10.3711,118850.0
2019-10-08 14:40:00,13.65,13.65,13.63,13.64,77018.0,10.3711,10.3711,10.3559,10.3635,77018.0
2019-10-08 14:45:00,13.64,13.67,13.63,13.67,154787.0,10.3635,10.3863,10.3559,10.3863,154787.0
2019-10-08 14:50:00,13.67,13.67,13.64,13.65,83789.0,10.3863,10.3863,10.3635,10.3711,83789.0
2019-10-08 14:55:00,13.65,13.65,13.57,13.58,326925.0,10.3711,10.3711,10.3103,10.3179,326925.0
2019-10-08 15:00:00,13.58,13.62,13.56,13.58,122284.0,10.3179,10.3483,10.3027,10.3179,122284.0
2019-10-08 15:05:00,13.58,13.6,13.57,13.58,117754.0,10.3179,10.3331,10.3103,10.3179,117754.0
2019-10-08 15:10:00,13.58,13.58,13.54,13.54,127217.0,10.3179,10.3179,10.2875,10.2875,127217.0
2019-10-08 15:15:00,13.55,13.57,13.54,13.57,64149.0,10.2951,10.3103,10.2875,10.3103,64149.0
2019-10-08 15:20:00,13.57,13.59,13.56,13.58,126895.0,10.3103,10.3255,10.3027,10.3179,126895.0
2019-10-08 15:25:00,13.58,13.59,13.57,13.59,151275.0,10.3179,10.3255,10.3103,10.3255,151275.0
2019-10-08 15:30:00,13.58,13.61,13.58,13.58,132315.0,10.3179,10.3407,10.3179,10.3179,132315.0
2019-10-08 15:35:00,13.58,13.58,13.53,13.54,157598.0,10.3179,10.3179,10.2799,10.2875,157598.0
2019-10-08 15:40:00,13.54,13.55,13.53,13.53,128786.0,10.2875,10.2951,10.2799,10.2799,128786.0
2019-10-08 15:45:00,13.54,13.55,13.51,13.52,222827.0,10.2875,10.2951,10.2647,10.2723,222827.0
2019-10-08 15:50:00,13.51,13.53,13.48,13.49,290279.0,10.2647,10.2799,10.2419,10.2495,290279.0
2019-10-08 15:55:00,13.49,13.51,13.48,13.49,709009.0,10.2495,10.2647,10.2419,10.2495,709009.0
2019-10-09 09:30:00,13.59,13.7,13.58,13.6,105613.0,10.3255,10.4091,10.3179,10.3331,105613.0
2019-10-09 09:35:00,13.59,13.62,13.58,13.62,27918.0,10.3255,10.3483,10.3179,10.3483,27918.0
2019-10-09 09:40:00,13.62,13.64,13.6,13.61,79516.0,10.3483,10.3635,10.3331,10.3407,79516.0
2019-10-09 09:45:00,13.62,13.64,13.61,13.63,40106.0,10.3483,10.3635,10.3407,10.3559,40106.0
2019-10-09 09:50:00,13.63,13.63,13.58,13.6,34326.0,10.3559,10.3559,10.3179,10.3331,34326.0
2019-10-09 09:55:00,13.6,13.6,13.57,13.59,14478.0,10.3331,10.3331,10.3103,10.3255,14478.0
2019-10-09 10:00:00,13.58,13.59,13.55,13.58,20507.0,10.3179,10.3255,10.2951,10.3179,20507.0
2019-10-09 10:05:00,13.59,13.6,13.57,13.58,18021.0,10.3255,10.3331,10.3103,10.3179,18021.0
2019-10-09 10:10:00,13.58,13.59,13.57,13.57,41079.0,10.3179,10.3255,10.3103,10.3103,41079.0
2019-10-09 10:15:00,13.58,13.6,13.57,13.6,19129.0,10.3179,10.3331,10.3103,10.3331,19129.0
2019-10-09 10:20:00,13.6,13.6,13.56,13.57,18629.0,10.3331,10.3331,10.3027,10.3103,18629.0
2019-10-09 10:25:00,13.57,13.57,13.53,13.55,39804.0,10.3103,10.3103,10.2799,10.2951,39804.0
2019-10-09 10:30:00,13.55,13.58,13.54,13.57,35194.0,10.2951,10.3179,10.2875,10.3103,35194.0
2019-10-09 10:35:00,13.57,13.58,13.54,13.54,23505.0,10.3103,10.3179,10.2875,10.2875,23505.0
2019-10-09 10:40:00,13.55,13.56,13.53,13.55,26535.0,10.2951,10.3027,10.2799,10.2951,26535.0
2019-10-09 10:45:00,13.55,13.57,13.54,13.54,21714.0,10.2951,10.3103,10.2875,10.2875,21714.0
2019-10-09 10:50:00,13.55,13.55,13.51,13.53,27873.0,10.2951,10.2951,10.2647,10.2799,27873.0
2019-10-09 10:55:00,13.53,13.53,13.51,13.52,17556.0,10.2799,10.2799,10.2647,10.2723,17556.0
2019-10-09 11:00:00,13.52,13.53,13.48,13.48,29399.0,10.2723,10.2799,10.2419,10.2419,29399.0
2019-10-09 11:05:00,13.48,13.49,13.46,13.48,21254.0,10.2419,10.2495,10.2267,10.2419,21254.0
2019-10-09 11:10:00,13.48,13.49,13.47,13.48,24965.0,10.2419,10.2495,10.2343,10.2419,24965.0
2019-10-09 11:15:00,13.48,13.53,13.48,13.52,19699.0,10.2419,10.2799,10.2419,10.2723,19699.0
2019-10-09 11:20:00,13.52,13.54,13.51,13.54,31070.0,10.2723,10.2875,10.2647,10.2875,31070.0
2019-10-09 11:25:00,13.54,13.55,13.52,13.53,20113.0,10.2875,10.2951,10.2723,10.2799,20113.0
2019-10-09 11:30:00,13.53,13.54,13.51,13.52,27769.0,10.2799,10.2875,10.2647,10.2723,27769.0
2019-10-09 11:35:00,13.52,13.54,13.52,13.53,18780.0,10.2723,10.2875,10.2723,10.2799,18780.0
2019-10-09 11:40:00,13.54,13.55,13.53,13.54,12478.0,10.2875,10.2951,10.2799,10.2875,12478.0
2019-10-09 11:45:00,13.54,13.56,13.53,13.54,26335.0,10.2875,10.3027,10.2799,10.2875,26335.0
2019-10-09 11:50:00,13.54,13.55,13.53,13.54,6454.0,10.2875,10.2951,10.2799,10.2875,6454.0
2019-10-09 11:55:00,13.54,13.55,13.51,13.52,31914.0,10.2875,10.2951,10.2647,10.2723,31914.0
2019-10-09 12:00:00,13.52,13.53,13.51,13.53,26522.0,10.2723,10.2799,10.2647,10.2799,26522.0
2019-10-09 12:05:00,13.53,13.56,13.53,13.54,36628.0,10.2799,10.3027,10.2799,10.2875,36628.0
2019-10-09 12:10:00,13.54,13.54,13.53,13.54,13010.0,10.2875,10.2875,10.2799,10.2875,13010.0
2019-10-09 12:15:00,13.54,13.55,13.53,13.54,9635.0,10.2875,10.2951,10.2799,10.2875,9635.0
2019-10-09 12:20:00,13.55,13.56,13.55,13.55,16489.0,10.2951,10.3027,10.2951,10.2951,16489.0
2019-10-09 12:25:00,13.56,13.56,13.53,13.53,71792.0,10.3027,10.3027,10.2799,10.2799,71792.0
2019-10-09 12:30:00,13.54,13.55,13.53,13.54,34654.0,10.2875,10.2951,10.2799,10.2875,34654.0
2019-10-09 12:35:00,13.54,13.55,13.52,13.52,16961.0,10.2875,10.2951,10.2723,10.2723,16961.0
2019-10-09 12:40:00,13.52,13.52,13.51,13.51,18121.0,10.2723,10.2723,10.2647,10.2647,18121.0
2019-10-09 12:45:00,13.51,13.54,13.5,13.54,37998.0,10.2647,10.2875,10.2571,10.2875,37998.0
2019-10-09 12:50:00,13.54,13.54,13.51,13.52,29358.0,10.2875,10.2875,10.2647,10.2723,29358.0
2019-10-09 12:55:00,13.52,13.54,13.52,13.53,16188.0,10.2723,10.2875,10.2723,10.2799,16188.0
2019-10-09 13:00:00,13.53,13.55,13.52,13.52,70499.0,10.2799,10.2951,10.2723,10.2723,70499.0
2019-10-09 13:05:00,13.52,13.53,13.51,13.52,28550.0,10.2723,10.2799,10.2647,10.2723,28550.0
2019-10-09 13:10:00,13.52,13.53,13.51,13.53,33665.0,10.2723,10.2799,10.2647,10.2799,33665.0
2019-10-09 13:15:00,13.53,13.53,13.51,13.52,57096.0,10.2799,10.2799,10.2647,10.2723,57096.0
2019-10-09 13:20:00,13.52,13.53,13.51,13.53,40962.0,10.2723,10.2799,10.2647,10.2799,40962.0
2019-10-09 13:25:00,13.53,13.54,13.52,13.52,35893.0,10.2799,10.2875,10.2723,10.2723,35893.0
2019-10-09 13:30:00,13.52,13.53,13.51,13.52,15898.0,10.2723,10.2799,10.2647,10.2723,15898.0
2019-10-09 13:35:00,13.51,13.55,13.51,13.54,55368.0,10.2647,10.2951,10.2647,10.2875,55368.0
2019-10-09 13:40:00,13.54,13.55,13.53,13.54,39182.0,10.2875,10.2951,10.2799,10.2875,39182.0
2019-10-09 13:45:00,13.54,13.56,13.54,13.55,20077.0,10.2875,10.3027,10.2875,10.2951,20077.0
2019-10-09 13:50:00,13.55,13.56,13.54,13.54,17835.0,10.2951,10.3027,10.2875,10.2875,17835.0
2019-10-09 13:55:00,13.54,13.55,13.53,13.54,22911.0,10.2875,10.2951,10.2799,10.2875,22911.0
2019-10-09 14:00:00,13.54,13.56,13.52,13.54,120628.0,10.2875,10.3027,10.2723,10.2875,120628.0
2019-10-09 14:05:00,13.54,13.57,13.53,13.54,28268.0,10.2875,10.3103,10.2799,10.2875,28268.0
2019-10-09 14:10:00,13.55,13.56,13.55,13.56,74586.0,10.2951,10.3027,10.2951,10.3027,74586.0
2019-10-09 14:15:00,13.56,13.56,13.54,13.55,20882.0,10.3027,10.3027,10.2875,10.2951,20882.0
2019-10-09 14:20:00,13.56,13.58,13.55,13.57,27488.0,10.3027,10.3179,10.2951,10.3103,27488.0
2019-10-09 14:25:00,13.58,13.6,13.55,13.6,185742.0,10.3179,10.3331,10.2951,10.3331,185742.0
2019-10-09 14:30:00,13.6,13.6,13.57,13.57,39272.0,10.3331,10.3331,10.3103,10.3103,39272.0
2019-10-09 14:35:00,13.58,13.58,13.54,13.54,94813.0,10.3179,10.3179,10.2875,10.2875,94813.0
2019-10-09 14:40:00,13.54,13.56,13.54,13.56,88296.0,10.2875,10.3027,10.2875,10.3027,88296.0
2019-10-09 14:45:00,13.56,13.57,13.55,13.56,26601.0,10.3027,10.3103,10.2951,10.3027,26601.0
2019-10-09 14:50:00,13.56,13.59,13.56,13.59,122669.0,10.3027,10.3255,10.3027,10.3255,122669.0
2019-10-09 14:55:00,13.59,13.61,13.57,13.61,91850.0,10.3255,10.3407,10.3103,10.3407,91850.0
2019-10-09 15:00:00,13.6,13.6,13.58,13.58,60269.0,10.3331,10.3331,10.3179,10.3179,60269.0
2019-10-09 15:05:00,13.58,13.6,13.57,13.59,52992.0,10.3179,10.3331,10.3103,10.3255,52992.0
2019-10-09 15:10:00,13.6,13.61,13.59,13.59,44369.0,10.3331,10.3407,10.3255,10.3255,44369.0
2019-10-09 15:15:00,13.59,13.6,13.58,13.6,95014.0,10.3255,10.3331,10.3179,10.3331,95014.0
2019-10-09 15:20:00,13.6,13.6,13.58,13.58,34946.0,10.3331,10.3331,10.3179,10.3179,34946.0
2019-10-09 15:25:00,13.58,13.6,13.58,13.6,63024.0,10.3179,10.3331,10.3179,10.3331,63024.0
2019-10-09 15:30:00,13.6,13.63,13.59,13.62,96856.0,10.3331,10.3559,10.3255,10.3483,96856.0
2019-10-09 15:35:00,13.62,13.62,13.61,13.61,53770.0,10.3483,10.3483,10.3407,10.3407,53770.0
2019-10-09 15:40:00,13.61,13.62,13.55,13.56,306120.0,10.3407,10.3483,10.2951,10.3027,306120.0
2019-10-09 15:45:00,13.55,13.57,13.54,13.56,228373.0,10.2951,10.3103,10.2875,10.3027,228373.0
2019-10-09 15:50:00,13.55,13.58,13.55,13.58,217355.0,10.2951,10.3179,10.2951,10.3179,217355.0
2019-10-09 15:55:00,13.58,13.59,13.54,13.56,392138.0,10.3179,10.3255,10.2875,10.3027,392138.0
2019-10-10 09:30:00,13.63,13.71,13.63,13.68,120940.0,10.3559,10.4167,10.3559,10.3939,120940.0
2019-10-10 09:35:00,13.68,13.71,13.66,13.7,50129.0,10.3939,10.4167,10.3787,10.4091,50129.0
2019-10-10 09:40:00,13.71,13.75,13.7,13.75,40433.0,10.4167,10.4471,10.4091,10.4471,40433.0
2019-10-10 09:45:00,13.75,13.79,13.75,13.78,65882.0,10.4471,10.4775,10.4471,10.4699,65882.0
2019-10-10 09:50:00,13.79,13.86,13.78,13.85,185294.0,10.4775,10.5306,10.4699,10.523,185294.0
2019-10-10 09:55:00,13.85,13.88,13.84,13.86,72315.0,10.523,10.5458,10.5154,10.5306,72315.0
2019-10-10 10:00:00,13.86,13.87,13.82,13.83,45773.0,10.5306,10.5382,10.5002,10.5078,45773.0
2019-10-10 10:05:00,13.83,13.84,13.78,13.8,126860.0,10.5078,10.5154,10.4699,10.4851,126860.0
2019-10-10 10:10:00,13.79,13.83,13.79,13.81,163079.0,10.4775,10.5078,10.4775,10.4927,163079.0
2019-10-10 10:15:00,13.81,13.84,13.8,13.83,49806.0,10.4927,10.5154,10.4851,10.5078,49806.0
2019-10-10 10:20:00,13.83,13.83,13.79,13.79,166901.0,10.5078,10.5078,10.4775,10.4775,166901.0
2019-10-10 10:25:00,13.79,13.81,13.78,13.79,182475.0,10.4775,10.4927,10.4699,10.4775,182475.0
2019-10-10 10:30:00,13.8,13.81,13.77,13.79,54571.0,10.4851,10.4927,10.4623,10.4775,54571.0
2019-10-10 10:35:00,13.8,13.8,13.76,13.77,118431.0,10.4851,10.4851,10.4547,10.4623,118431.0
2019-10-10 10:40:00,13.76,13.81,13.76,13.8,44957.0,10.4547,10.4927,10.4547,10.4851,44957.0
2019-10-10 10:45:00,13.81,13.82,13.8,13.8,21680.0,10.4927,10.5002,10.4851,10.4851,21680.0
2019-10-10 10:50:00,13.8,13.83,13.79,13.83,25774.0,10.4851,10.5078,10.4775,10.5078,25774.0
2019-10-10 10:55:00,13.83,13.85,13.82,13.85,31168.0,10.5078,10.523,10.5002,10.523,31168.0
2019-10-10 11:00:00,13.85,13.85,13.83,13.83,11984.0,10.523,10.523,10.5078,10.5078,11984.0
2019-10-10 11:05:00,13.82,13.84,13.82,13.83,19558.0,10.5002,10.5154,10.5002,10.5078,19558.0
2019-10-10 11:10:00,13.83,13.85,13.82,13.84,33370.0,10.5078,10.523,10.5002,10.5154,33370.0
2019-10-10 11:15:00,13.85,13.85,13.83,13.84,10492.0,10.523,10.523,10.5078,10.5154,10492.0
2019-10-10 11:20:00,13.84,13.84,13.82,13.82,20830.0,10.5154,10.5154,10.5002,10.5002,20830.0
2019-10-10 11:25:00,13.82,13.82,13.8,13.81,20777.0,10.5002,10.5002,10.4851,10.4927,20777.0
2019-10-10 11:30:00,13.81,13.83,13.8,13.82,25507.0,10.4927,10.5078,10.4851,10.5002,25507.0
2019-10-10 11:35:00,13.83,13.85,13.82,13.84,23584.0,10.5078,10.523,10.5002,10.5154,23584.0
2019-10-10 11:40:00,13.85,13.86,13.84,13.84,24224.0,10.523,10.5306,10.5154,10.5154,24224.0
2019-10-10 11:45:00,13.84,13.87,13.84,13.86,137296.0,10.5154,10.5382,10.5154,10.5306,137296.0
2019-10-10 11:50:00,13.86,13.86,13.84,13.84,25509.0,10.5306,10.5306,10.5154,10.5154,25509.0
2019-10-10 11:55:00,13.85,13.87,13.84,13.87,62263.0,10.523,10.5382,10.5154,10.5382,62263.0
2019-10-10 12:00:00,13.87,13.89,13.86,13.87,109232.0,10.5382,10.5534,10.5306,10.5382,109232.0
2019-10-10 12:05:00,13.86,13.87,13.84,13.84,19920.0,10.5306,10.5382,10.5154,10.5154,19920.0
2019-10-10 12:10:00,13.84,13.85,13.84,13.84,23017.0,10.5154,10.523,10.5154,10.5154,23017.0
2019-10-10 12:15:00,13.85,13.85,13.82,13.82,15292.0,10.523,10.523,10.5002,10.5002,15292.0
2019-10-10 12:20:00,13.82,13.83,13.81,13.83,29833.0,10.5002,10.5078,10.4927,10.5078,29833.0
2019-10-10 12:25:00,13.82,13.83,13.8,13.82,32756.0,10.5002,10.5078,10.4851,10.5002,32756.0
2019-10-10 12:30:00,13.82,13.82,13.78,13.79,51405.0,10.5002,10.5002,10.4699,10.4775,51405.0
2019-10-10 12:35:00,13.79,13.81,13.79,13.81,11395.0,10.4775,10.4927,10.4775,10.4927,11395.0
2019-10-10 12:40:00,13.8,13.83,13.79,13.83,38112.0,10.4851,10.5078,10.4775,10.5078,38112.0
2019-10-10 12:45:00,13.82,13.82,13.81,13.82,21528.0,10.5002,10.5002,10.4927,10.5002,21528.0
2019-10-10 12:50:00,13.81,13.82,13.8,13.81,15217.0,10.4927,10.5002,10.4851,10.4927,15217.0
2019-10-10 12:55:00,13.81,13.81,13.79,13.81,54455.0,10.4927,10.4927,10.4775,10.4927,54455.0
2019-10-10 13:00:00,13.81,13.81,13.76,13.77,73900.0,10.4927,10.4927,10.4547,10.4623,73900.0
2019-10-10 13:05:00,13.77,13.77,13.76,13.77,34640.0,10.4623,10.4623,10.4547,10.4623,34640.0
2019-10-10 13:10:00,13.77,13.77,13.75,13.76,85549.0,10.4623,10.4623,10.4471,10.4547,85549.0
2019-10-10 13:15:00,13.76,13.77,13.74,13.75,28219.0,10.4547,10.4623,10.4395,10.4471,28219.0
2019-10-10 13:20:00,13.76,13.76,13.73,13.74,274644.0,10.4547,10.4547,10.4319,10.4395,274644.0
2019-10-10 13:25:00,13.73,13.74,13.72,13.72,113679.0,10.4319,10.4395,10.4243,10.4243,113679.0
2019-10-10 13:30:00,13.72,13.73,13.68,13.73,216013.0,10.4243,10.4319,10.3939,10.4319,216013.0
2019-10-10 13:35:00,13.72,13.73,13.71,13.71,118723.0,10.4243,10.4319,10.4167,10.4167,118723.0
2019-10-10 13:40:00,13.71,13.73,13.7,13.71,388202.0,10.4167,10.4319,10.4091,10.4167,388202.0
2019-10-10 13:45:00,13.71,13.74,13.71,13.73,198285.0,10.4167,10.4395,10.4167,10.4319,198285.0
2019-10-10 13:50:00,13.74,13.75,13.73,13.75,26735.0,10.4395,10.4471,10.4319,10.4471,26735.0
2019-10-10 13:55:00,13.74,13.76,13.73,13.74,93381.0,10.4395,10.4547,10.4319,10.4395,93381.0
2019-10-10 14:00:00,13.74,13.75,13.73,13.75,80066.0,10.4395,10.4471,10.4319,10.4471,80066.0
2019-10-10 14:05:00,13.75,13.75,13.66,13.68,142234.0,10.4471,10.4471,10.3787,10.3939,142234.0
2019-10-10 14:10:00,13.68,13.72,13.68,13.71,56322.0,10.3939,10.4243,10.3939,10.4167,56322.0
2019-10-10 14:15:00,13.7,13.73,13.7,13.71,56047.0,10.4091,10.4319,10.4091,10.4167,56047.0
2019-10-10 14:20:00,13.71,13.72,13.7,13.71,54606.0,10.4167,10.4243,10.4091,10.4167,54606.0
2019-10-10 14:25:00,13.71,13.72,13.69,13.71,56222.0,10.4167,10.4243,10.4015,10.4167,56222.0
2019-10-10 14:30:00,13.71,13.74,13.7,13.72,241100.0,10.4167,10.4395,10.4091,10.4243,241100.0
2019-10-10 14:35:00,13.73,13.73,13.7,13.71,53531.0,10.4319,10.4319,10.4091,10.4167,53531.0
2019-10-10 14:40:00,13.71,13.71,13.68,13.7,28745.0,10.4167,10.4167,10.3939,10.4091,28745.0
2019-10-10 14:45:00,13.7,13.71,13.69,13.71,18054.0,10.4091,10.4167,10.4015,10.4167,18054.0
2019-10-10 14:50:00,13.71,13.71,13.68,13.69,212185.0,10.4167,10.4167,10.3939,10.4015,212185.0
2019-10-10 14:55:00,13.69,13.71,13.68,13.7,65055.0,10.4015,10.4167,10.3939,10.4091,65055.0
2019-10-10 15:00:00,13.7,13.72,13.68,13.71,65206.0,10.4091,10.4243,10.3939,10.4167,65206.0
2019-10-10 15:05:00,13.71,13.72,13.7,13.71,54987.0,10.4167,10.4243,10.4091,10.4167,54987.0
2019-10-10 15:10:00,13.71,13.72,13.69,13.71,135919.0,10.4167,10.4243,10.4015,10.4167,135919.0
2019-10-10 15:15:00,13.71,13.73,13.69,13.73,287748.0,10.4167,10.4319,10.4015,10.4319,287748.0
2019-10-10 15:20:00,13.72,13.74,13.7,13.74,146229.0,10.4243,10.4395,10.4091,10.4395,146229.0
2019-10-10 15:25:00,13.74,13.74,13.71,13.74,157446.0,10.4395,10.4395,10.4167,10.4395,157446.0
2019-10-10 15:30:00,13.74,13.75,13.69,13.7,114711.0,10.4395,10.4471,10.4015,10.4091,114711.0
2019-10-10 15:35:00,13.69,13.72,13.69,13.7,67579.0,10.4015,10.4243,10.4015,10.4091,67579.0
2019-10-10 15:40:00,13.71,13.73,13.7,13.73,56802.0,10.4167,10.4319,10.4091,10.4319,56802.0
2019-10-10 15:45:00,13.73,13.74,13.72,13.74,109917.0,10.4319,10.4395,10.4243,10.4395,109917.0
2019-10-10 15:50:00,13.74,13.76,13.73,13.76,152873.0,10.4395,10.4547,10.4319,10.4547,152873.0
2019-10-10 15:55:00,13.76,13.76,13.72,13.72,331264.0,10.4547,10.4547,10.4243,10.4243,331264.0
2019-10-11 09:30:00,14.03,14.09,14.01,14.04,186074.0,10.6598,10.7054,10.6446,10.6674,186074.0
2019-10-11 09:35:00,14.05,14.06,14.02,14.04,76418.0,10.675,10.6826,10.6522,10.6674,76418.0
2019-10-11 09:40:00,14.04,14.06,14.02,14.05,103658.0,10.6674,10.6826,10.6522,10.675,103658.0
2019-10-11 09:45:00,14.06,14.1,14.04,14.08,150095.0,10.6826,10.713,10.6674,10.6978,150095.0
2019-10-11 09:50:00,14.08,14.09,14.05,14.07,69957.0,10.6978,10.7054,10.675,10.6902,69957.0
2019-10-11 09:55:00,14.07,14.07,14.05,14.05,36928.0,10.6902,10.6902,10.675,10.675,36928.0
2019-10-11 10:00:00,14.06,14.12,14.05,14.1,70652.0,10.6826,10.7282,10.675,10.713,70652.0
2019-10-11 10:05:00,14.11,14.14,14.1,14.13,52157.0,10.7206,10.7434,10.713,10.7358,52157.0
2019-10-11 10:10:00,14.13,14.14,14.1,14.11,72744.0,10.7358,10.7434,10.713,10.7206,72744.0
2019-10-11 10:15:00,14.1,14.11,14.06,14.08,187164.0,10.713,10.7206,10.6826,10.6978,187164.0
2019-10-11 10:20:00,14.09,14.1,14.07,14.1,151050.0,10.7054,10.713,10.6902,10.713,151050.0
2019-10-11 10:25:00,14.1,14.13,14.09,14.12,41282.0,10.713,10.7358,10.7054,10.7282,41282.0
2019-10-11 10:30:00,14.13,14.13,14.11,14.12,32804.0,10.7358,10.7358,10.7206,10.7282,32804.0
2019-10-11 10:35:00,14.12,14.13,14.1,14.11,23246.0,10.7282,10.7358,10.713,10.7206,23246.0
2019-10-11 10:40:00,14.11,14.12,14.1,14.1,32493.0,10.7206,10.7282,10.713,10.713,32493.0
2019-10-11 10:45:00,14.11,14.11,14.09,14.11,142579.0,10.7206,10.7206,10.7054,10.7206,142579.0
2019-10-11 10:50:00,14.11,14.13,14.1,14.12,36537.0,10.7206,10.7358,10.713,10.7282,36537.0
2019-10-11 10:55:00,14.12,14.12,14.09,14.1,29862.0,10.7282,10.7282,10.7054,10.713,29862.0
2019-10-11 11:00:00,14.1,14.11,14.07,14.1,201336.0,10.713,10.7206,10.6902,10.713,201336.0
2019-10-11 11:05:00,14.11,14.11,14.08,14.09,132965.0,10.7206,10.7206,10.6978,10.7054,132965.0
2019-10-11 11:10:00,14.09,14.1,14.07,14.1,50114.0,10.7054,10.713,10.6902,10.713,50114.0
2019-10-11 11:15:00,14.1,14.13,14.09,14.12,226293.0,10.713,10.7358,10.7054,10.7282,226293.0
2019-10-11 11:20:00,14.12,14.14,14.1,14.13,124268.0,10.7282,10.7434,10.713,10.7358,124268.0
2019-10-11 11:25:00,14.12,14.13,14.11,14.13,70288.0,10.7282,10.7358,10.7206,10.7358,70288.0
2019-10-11 11:30:00,14.13,14.15,14.12,14.14,89188.0,10.7358,10.751,10.7282,10.7434,89188.0
2019-10-11 11:35:00,14.15,14.15,14.13,14.13,110995.0,10.751,10.751,10.7358,10.7358,110995.0
2019-10-11 11:40:00,14.13,14.14,14.12,14.12,27425.0,10.7358,10.7434,10.7282,10.7282,27425.0
2019-10-11 11:45:00,14.12,14.12,14.05,14.08,225411.0,10.7282,10.7282,10.675,10.6978,225411.0
2019-10-11 11:50:00,14.08,14.09,14.07,14.08,25995.0,10.6978,10.7054,10.6902,10.6978,25995.0
2019-10-11 11:55:00,14.09,14.1,14.08,14.09,12848.0,10.7054,10.713,10.6978,10.7054,12848.0
2019-10-11 12:00:00,14.1,14.12,14.05,14.05,51874.0,10.713,10.7282,10.675,10.675,51874.0
2019-10-11 12:05:00,14.05,14.07,14.05,14.06,15053.0,10.675,10.6902,10.675,10.6826,15053.0
2019-10-11 12:10:00,14.05,14.09,14.05,14.08,13411.0,10.675,10.7054,10.675,10.6978,13411.0
2019-10-11 12:15:00,14.08,14.08,14.05,14.07,18223.0,10.6978,10.6978,10.675,10.6902,18223.0
2019-10-11 12:20:00,14.07,14.1,14.06,14.09,24663.0,10.6902,10.713,10.6826,10.7054,24663.0
2019-10-11 12:25:00,14.09,14.1,14.08,14.09,15908.0,10.7054,10.713,10.6978,10.7054,15908.0
2019-10-11 12:30:00,14.09,14.1,14.01,14.07,139130.0,10.7054,10.713,10.6446,10.6902,139130.0
2019-10-11 12:35:00,14.08,14.09,14.06,14.06,15312.0,10.6978,10.7054,10.6826,10.6826,15312.0
2019-10-11 12:40:00,14.07,14.07,14.05,14.05,11063.0,10.6902,10.6902,10.675,10.675,11063.0
2019-10-11 12:45:00,14.06,14.06,14.02,14.03,36797.0,10.6826,10.6826,10.6522,10.6598,36797.0
2019-10-11 12:50:00,14.04,14.07,14.03,14.06,23692.0,10.6674,10.6902,10.6598,10.6826,23692.0
2019-10-11 12:55:00,14.06,14.07,14.04,14.06,27125.0,10.6826,10.6902,10.6674,10.6826,27125.0
2019-10-11 13:00:00,14.06,14.06,14.04,14.05,30503.0,10.6826,10.6826,10.6674,10.675,30503.0
2019-10-11 13:05:00,14.06,14.06,14.05,14.06,15744.0,10.6826,10.6826,10.675,10.6826,15744.0
2019-10-11 13:10:00,14.06,14.06,14.04,14.04,44229.0,10.6826,10.6826,10.6674,10.6674,44229.0
2019-10-11 13:15:00,14.04,14.05,14.02,14.05,141054.0,10.6674,10.675,10.6522,10.675,141054.0
2019-10-11 13:20:00,14.06,14.07,14.05,14.06,26051.0,10.6826,10.6902,10.675,10.6826,26051.0
2019-10-11 13:25:00,14.06,14.14,14.05,14.1,164345.0,10.6826,10.7434,10.675,10.713,164345.0
2019-10-11 13:30:00,14.11,14.12,14.1,14.12,40562.0,10.7206,10.7282,10.713,10.7282,40562.0
2019-10-11 13:35:00,14.12,14.13,14.1,14.12,51641.0,10.7282,10.7358,10.713,10.7282,51641.0
2019-10-11 13:40:00,14.12,14.13,14.11,14.13,25640.0,10.7282,10.7358,10.7206,10.7358,25640.0
2019-10-11 13:45:00,14.13,14.13,14.12,14.13,8932.0,10.7358,10.7358,10.7282,10.7358,8932.0
2019-10-11 13:50:00,14.13,14.14,14.1,14.11,56454.0,10.7358,10.7434,10.713,10.7206,56454.0
2019-10-11 13:55:00,14.11,14.13,14.1,14.13,36414.0,10.7206,10.7358,10.713,10.7358,36414.0
2019-10-11 14:00:00,14.13,14.13,14.11,14.13,37762.0,10.7358,10.7358,10.7206,10.7358,37762.0
2019-10-11 14:05:00,14.13,14.13,14.12,14.13,45445.0,10.7358,10.7358,10.7282,10.7358,45445.0
2019-10-11 14:10:00,14.13,14.13,14.11,14.13,101622.0,10.7358,10.7358,10.7206,10.7358,101622.0
2019-10-11 14:15:00,14.13,14.13,14.12,14.13,19576.0,10.7358,10.7358,10.7282,10.7358,19576.0
2019-10-11 14:20:00,14.13,14.14,14.12,14.14,81524.0,10.7358,10.7434,10.7282,10.7434,81524.0
2019-10-11 14:25:00,14.14,14.16,14.13,14.16,32809.0,10.7434,10.7586,10.7358,10.7586,32809.0
2019-10-11 14:30:00,14.15,14.17,14.15,14.16,80631.0,10.751,10.7662,10.751,10.7586,80631.0
2019-10-11 14:35:00,14.16,14.16,14.14,14.16,130494.0,10.7586,10.7586,10.7434,10.7586,130494.0
2019-10-11 14:40:00,14.16,14.16,14.13,14.14,43737.0,10.7586,10.7586,10.7358,10.7434,43737.0
2019-10-11 14:45:00,14.15,14.15,14.13,14.14,35806.0,10.751,10.751,10.7358,10.7434,35806.0
2019-10-11 14:50:00,14.14,14.16,14.12,14.13,109823.0,10.7434,10.7586,10.7282,10.7358,109823.0
2019-10-11 14:55:00,14.13,14.14,14.12,14.13,40305.0,10.7358,10.7434,10.7282,10.7358,40305.0
2019-10-11 15:00:00,14.13,14.13,14.11,14.11,23139.0,10.7358,10.7358,10.7206,10.7206,23139.0
2019-10-11 15:05:00,14.11,14.12,14.1,14.12,40524.0,10.7206,10.7282,10.713,10.7282,40524.0
2019-10-11 15:10:00,14.12,14.12,14.09,14.1,78969.0,10.7282,10.7282,10.7054,10.713,78969.0
2019-10-11 15:15:00,14.1,14.11,14.09,14.1,31559.0,10.713,10.7206,10.7054,10.713,31559.0
2019-10-11 15:20:00,14.1,14.11,14.09,14.11,60803.0,10.713,10.7206,10.7054,10.7206,60803.0
2019-10-11 15:25:00,14.12,14.13,14.11,14.12,41496.0,10.7282,10.7358,10.7206,10.7282,41496.0
2019-10-11 15:30:00,14.12,14.12,14.08,14.11,113182.0,10.7282,10.7282,10.6978,10.7206,113182.0
2019-10-11 15:35:00,14.11,14.13,14.08,14.13,197663.0,10.7206,10.7358,10.6978,10.7358,197663.0
2019-10-11 15:40:00,14.13,14.13,14.07,14.07,161300.0,10.7358,10.7358,10.6902,10.6902,161300.0
2019-10-11 15:45:00,14.07,14.07,14.01,14.03,218443.0,10.6902,10.6902,10.6446,10.6598,218443.0
2019-10-11 15:50:00,14.03,14.04,13.99,14.01,271198.0,10.6598,10.6674,10.6294,10.6446,271198.0
2019-10-11 15:55:00,14.01,14.03,13.97,13.98,437636.0,10.6446,10.6598,10.6142,10.6218,437636.0
2019-10-14 09:30:00,13.84,13.94,13.69,13.92,83214.0,10.5154,10.5914,10.4015,10.5762,83214.0
2019-10-14 09:35:00,13.93,13.93,13.86,13.86,50650.0,10.5838,10.5838,10.5306,10.5306,50650.0
2019-10-14 09:40:00,13.86,13.93,13.85,13.92,36085.0,10.5306,10.5838,10.523,10.5762,36085.0
2019-10-14 09:45:00,13.92,13.95,13.91,13.95,29845.0,10.5762,10.599,10.5686,10.599,29845.0
2019-10-14 09:50:00,13.95,13.95,13.9,13.9,26685.0,10.599,10.599,10.561,10.561,26685.0
2019-10-14 09:55:00,13.89,13.96,13.89,13.95,20966.0,10.5534,10.6066,10.5534,10.599,20966.0
2019-10-14 10:00:00,13.95,13.96,13.93,13.94,18974.0,10.599,10.6066,10.5838,10.5914,18974.0
2019-10-14 10:05:00,13.94,13.95,13.93,13.95,22287.0,10.5914,10.599,10.5838,10.599,22287.0
2019-10-14 10:10:00,13.94,13.94,13.92,13.93,34024.0,10.5914,10.5914,10.5762,10.5838,34024.0
2019-10-14 10:15:00,13.93,13.96,13.92,13.94,54299.0,10.5838,10.6066,10.5762,10.5914,54299.0
2019-10-14 10:20:00,13.93,13.94,13.91,13.92,25169.0,10.5838,10.5914,10.5686,10.5762,25169.0
2019-10-14 10:25:00,13.92,13.92,13.88,13.89,21789.0,10.5762,10.5762,10.5458,10.5534,21789.0
2019-10-14 10:30:00,13.9,13.92,13.89,13.91,14949.0,10.561,10.5762,10.5534,10.5686,14949.0
2019-10-14 10:35:00,13.91,13.93,13.9,13.93,32156.0,10.5686,10.5838,10.561,10.5838,32156.0
2019-10-14 10:40:00,13.92,13.95,13.91,13.94,23533.0,10.5762,10.599,10.5686,10.5914,23533.0
2019-10-14 10:45:00,13.94,13.95,13.93,13.94,25566.0,10.5914,10.599,10.5838,10.5914,25566.0
2019-10-14 10:50:00,13.93,13.96,13.93,13.95,14712.0,10.5838,10.6066,10.5838,10.599,14712.0
2019-10-14 10:55:00,13.94,13.96,13.94,13.95,11888.0,10.5914,10.6066,10.5914,10.599,11888.0
2019-10-14 11:00:00,13.95,13.96,13.93,13.94,39909.0,10.599,10.6066,10.5838,10.5914,39909.0
2019-10-14 11:05:00,13.94,13.96,13.93,13.96,11066.0,10.5914,10.6066,10.5838,10.6066,11066.0
2019-10-14 11:10:00,13.95,14.0,13.95,14.0,23119.0,10.599,10.637,10.599,10.637,23119.0
2019-10-14 11:15:00,13.99,14.0,13.98,14.0,14919.0,10.6294,10.637,10.6218,10.637,14919.0
2019-10-14 11:20:00,13.99,14.01,13.98,14.01,55575.0,10.6294,10.6446,10.6218,10.6446,55575.0
2019-10-14 11:25:00,14.01,14.02,13.99,14.01,17443.0,10.6446,10.6522,10.6294,10.6446,17443.0
2019-10-14 11:30:00,14.0,14.02,14.0,14.01,8099.0,10.637,10.6522,10.637,10.6446,8099.0
2019-10-14 11:35:00,14.02,14.02,14.0,14.02,36162.0,10.6522,10.6522,10.637,10.6522,36162.0
2019-10-14 11:40:00,14.02,14.03,14.0,14.01,27237.0,10.6522,10.6598,10.637,10.6446,27237.0
2019-10-14 11:45:00,14.01,14.02,14.0,14.02,24995.0,10.6446,10.6522,10.637,10.6522,24995.0
2019-10-14 11:50:00,14.02,14.03,14.01,14.02,18892.0,10.6522,10.6598,10.6446,10.6522,18892.0
2019-10-14 11:55:00,14.03,14.03,14.01,14.01,22281.0,10.6598,10.6598,10.6446,10.6446,22281.0
2019-10-14 12:00:00,14.01,14.02,14.0,14.0,17609.0,10.6446,10.6522,10.637,10.637,17609.0
2019-10-14 12:05:00,14.0,14.03,14.0,14.02,181043.0,10.637,10.6598,10.637,10.6522,181043.0
2019-10-14 12:10:00,14.01,14.04,14.0,14.04,45232.0,10.6446,10.6674,10.637,10.6674,45232.0
2019-10-14 12:15:00,14.04,14.05,14.03,14.04,14459.0,10.6674,10.675,10.6598,10.6674,14459.0
2019-10-14 12:20:00,14.04,14.05,14.02,14.04,28075.0,10.6674,10.675,10.6522,10.6674,28075.0
2019-10-14 12:25:00,14.03,14.05,14.02,14.04,48586.0,10.6598,10.675,10.6522,10.6674,48586.0
2019-10-14 12:30:00,14.04,14.05,14.03,14.04,31605.0,10.6674,10.675,10.6598,10.6674,31605.0
2019-10-14 12:35:00,14.04,14.06,14.03,14.04,27300.0,10.6674,10.6826,10.6598,10.6674,27300.0
2019-10-14 12:40:00,14.04,14.06,14.04,14.06,19937.0,10.6674,10.6826,10.6674,10.6826,19937.0
2019-10-14 12:45:00,14.05,14.06,14.04,14.04,17826.0,10.675,10.6826,10.6674,10.6674,17826.0
2019-10-14 12:50:00,14.04,14.05,14.03,14.03,14797.0,10.6674,10.675,10.6598,10.6598,14797.0
2019-10-14 12:55:00,14.04,14.04,14.03,14.04,5644.0,10.6674,10.6674,10.6598,10.6674,5644.0
2019-10-14 13:00:00,14.04,14.04,14.02,14.02,16279.0,10.6674,10.6674,10.6522,10.6522,16279.0
2019-10-14 13:05:00,14.03,14.05,14.02,14.04,59987.0,10.6598,10.675,10.6522,10.6674,59987.0
2019-10-14 13:10:00,14.04,14.05,14.03,14.05,41008.0,10.6674,10.675,10.6598,10.675,41008.0
2019-10-14 13:15:00,14.05,14.05,14.04,14.04,13383.0,10.675,10.675,10.6674,10.6674,13383.0
2019-10-14 13:20:00,14.05,14.06,14.03,14.04,24113.0,10.675,10.6826,10.6598,10.6674,24113.0
2019-10-14 13:25:00,14.04,14.06,14.04,14.05,18798.0,10.6674,10.6826,10.6674,10.675,18798.0
2019-10-14 13:30:00,14.04,14.05,14.03,14.04,10244.0,10.6674,10.675,10.6598,10.6674,10244.0
2019-10-14 13:35:00,14.04,14.04,14.03,14.04,6233.0,10.6674,10.6674,10.6598,10.6674,6233.0
2019-10-14 13:40:00,14.03,14.05,14.02,14.02,80912.0,10.6598,10.675,10.6522,10.6522,80912.0
2019-10-14 13:45:00,14.02,14.03,14.02,14.03,11709.0,10.6522,10.6598,10.6522,10.6598,11709.0
2019-10-14 13:50:00,14.03,14.03,14.01,14.02,43618.0,10.6598,10.6598,10.6446,10.6522,43618.0
2019-10-14 13:55:00,14.02,14.02,14.01,14.02,12851.0,10.6522,10.6522,10.6446,10.6522,12851.0
2019-10-14 14:00:00,14.02,14.03,14.01,14.02,57983.0,10.6522,10.6598,10.6446,10.6522,57983.0
2019-10-14 14:05:00,14.01,14.03,14.01,14.02,68931.0,10.6446,10.6598,10.6446,10.6522,68931.0
2019-10-14 14:10:00,14.02,14.02,14.01,14.02,19335.0,10.6522,10.6522,10.6446,10.6522,19335.0
2019-10-14 14:15:00,14.02,14.02,14.0,14.01,40601.0,10.6522,10.6522,10.637,10.6446,40601.0
2019-10-14 14:20:00,14.01,14.02,14.0,14.01,61286.0,10.6446,10.6522,10.637,10.6446,61286.0
2019-10-14 14:25:00,14.02,14.02,13.99,14.0,20724.0,10.6522,10.6522,10.6294,10.637,20724.0
2019-10-14 14:30:00,14.0,14.01,13.99,14.01,18636.0,10.637,10.6446,10.6294,10.6446,18636.0
2019-10-14 14:35:00,14.0,14.01,13.99,14.0,75415.0,10.637,10.6446,10.6294,10.637,75415.0
2019-10-14 14:40:00,14.0,14.02,13.99,14.02,34496.0,10.637,10.6522,10.6294,10.6522,34496.0
2019-10-14 14:45:00,14.02,14.02,14.0,14.01,15637.0,10.6522,10.6522,10.637,10.6446,15637.0
2019-10-14 14:50:00,14.0,14.01,14.0,14.01,13744.0,10.637,10.6446,10.637,10.6446,13744.0
2019-10-14 14:55:00,14.01,14.01,14.0,14.01,17366.0,10.6446,10.6446,10.637,10.6446,17366.0
2019-10-14 15:00:00,14.01,14.01,13.99,14.0,28774.0,10.6446,10.6446,10.6294,10.637,28774.0
2019-10-14 15:05:00,14.0,14.01,13.98,14.01,90669.0,10.637,10.6446,10.6218,10.6446,90669.0
2019-10-14 15:10:00,14.01,14.02,14.0,14.01,41422.0,10.6446,10.6522,10.637,10.6446,41422.0
2019-10-14 15:15:00,14.01,14.03,14.0,14.03,63906.0,10.6446,10.6598,10.637,10.6598,63906.0
2019-10-14 15:20:00,14.02,14.03,14.01,14.02,22633.0,10.6522,10.6598,10.6446,10.6522,22633.0
2019-10-14 15:25:00,14.02,14.02,14.0,14.01,42282.0,10.6522,10.6522,10.637,10.6446,42282.0
2019-10-14 15:30:00,14.01,14.01,13.98,14.0,66209.0,10.6446,10.6446,10.6218,10.637,66209.0
2019-10-14 15:35:00,13.99,14.02,13.99,14.0,61547.0,10.6294,10.6522,10.6294,10.637,61547.0
2019-10-14 15:40:00,14.0,14.01,13.99,14.0,62195.0,10.637,10.6446,10.6294,10.637,62195.0
2019-10-14 15:45:00,14.0,14.0,13.99,14.0,26376.0,10.637,10.637,10.6294,10.637,26376.0
2019-10-14 15:50:00,13.99,14.02,13.99,14.02,106975.0,10.6294,10.6522,10.6294,10.6522,106975.0
2019-10-14 15:55:00,14.02,14.03,14.0,14.02,372907.0,10.6522,10.6598,10.637,10.6522,372907.0
2019-10-15 09:30:00,14.07,14.09,13.99,14.01,116737.0,10.6902,10.7054,10.6294,10.6446,116737.0
2019-10-15 09:35:00,14.0,14.05,13.99,14.01,49275.0,10.637,10.675,10.6294,10.6446,49275.0
2019-10-15 09:40:00,14.02,14.07,13.98,14.07,247042.0,10.6522,10.6902,10.6218,10.6902,247042.0
2019-10-15 09:45:00,14.07,14.07,14.04,14.05,42895.0,10.6902,10.6902,10.6674,10.675,42895.0
2019-10-15 09:50:00,14.06,14.06,14.03,14.05,47656.0,10.6826,10.6826,10.6598,10.675,47656.0
2019-10-15 09:55:00,14.04,14.06,14.03,14.03,31702.0,10.6674,10.6826,10.6598,10.6598,31702.0
2019-10-15 10:00:00,14.04,14.06,14.02,14.06,34220.0,10.6674,10.6826,10.6522,10.6826,34220.0
2019-10-15 10:05:00,14.06,14.08,14.04,14.08,36643.0,10.6826,10.6978,10.6674,10.6978,36643.0
2019-10-15 10:10:00,14.07,14.11,14.07,14.11,30979.0,10.6902,10.7206,10.6902,10.7206,30979.0
2019-10-15 10:15:00,14.11,14.15,14.1,14.14,197924.0,10.7206,10.751,10.713,10.7434,197924.0
2019-10-15 10:20:00,14.13,14.14,14.11,14.13,42455.0,10.7358,10.7434,10.7206,10.7358,42455.0
2019-10-15 10:25:00,14.13,14.17,14.11,14.17,49546.0,10.7358,10.7662,10.7206,10.7662,49546.0
2019-10-15 10:30:00,14.17,14.2,14.16,14.19,46132.0,10.7662,10.789,10.7586,10.7814,46132.0
2019-10-15 10:35:00,14.19,14.24,14.18,14.23,44385.0,10.7814,10.8194,10.7738,10.8118,44385.0
2019-10-15 10:40:00,14.24,14.25,14.22,14.24,68069.0,10.8194,10.827,10.8042,10.8194,68069.0
2019-10-15 10:45:00,14.24,14.25,14.22,14.25,28545.0,10.8194,10.827,10.8042,10.827,28545.0
2019-10-15 10:50:00,14.25,14.26,14.22,14.23,40519.0,10.827,10.8346,10.8042,10.8118,40519.0
2019-10-15 10:55:00,14.23,14.25,14.22,14.25,30274.0,10.8118,10.827,10.8042,10.827,30274.0
2019-10-15 11:00:00,14.25,14.27,14.24,14.26,65839.0,10.827,10.8422,10.8194,10.8346,65839.0
2019-10-15 11:05:00,14.26,14.26,14.24,14.25,44500.0,10.8346,10.8346,10.8194,10.827,44500.0
2019-10-15 11:10:00,14.24,14.26,14.21,14.22,38166.0,10.8194,10.8346,10.7966,10.8042,38166.0
2019-10-15 11:15:00,14.22,14.23,14.21,14.22,26714.0,10.8042,10.8118,10.7966,10.8042,26714.0
2019-10-15 11:20:00,14.22,14.23,14.2,14.22,45119.0,10.8042,10.8118,10.789,10.8042,45119.0
2019-10-15 11:25:00,14.21,14.24,14.21,14.24,37615.0,10.7966,10.8194,10.7966,10.8194,37615.0
2019-10-15 11:30:00,14.24,14.26,14.23,14.26,36147.0,10.8194,10.8346,10.8118,10.8346,36147.0
2019-10-15 11:35:00,14.25,14.27,14.25,14.27,36882.0,10.827,10.8422,10.827,10.8422,36882.0
2019-10-15 11:40:00,14.27,14.29,14.26,14.29,55534.0,10.8422,10.8573,10.8346,10.8573,55534.0
2019-10-15 11:45:00,14.29,14.29,14.27,14.29,28371.0,10.8573,10.8573,10.8422,10.8573,28371.0
2019-10-15 11:50:00,14.28,14.29,14.27,14.28,22788.0,10.8498,10.8573,10.8422,10.8498,22788.0
2019-10-15 11:55:00,14.28,14.29,14.27,14.28,14536.0,10.8498,10.8573,10.8422,10.8498,14536.0
2019-10-15 12:00:00,14.28,14.31,14.27,14.29,40375.0,10.8498,10.8725,10.8422,10.8573,40375.0
2019-10-15 12:05:00,14.28,14.29,14.27,14.28,13120.0,10.8498,10.8573,10.8422,10.8498,13120.0
2019-10-15 12:10:00,14.28,14.29,14.26,14.28,31287.0,10.8498,10.8573,10.8346,10.8498,31287.0
2019-10-15 12:15:00,14.28,14.3,14.27,14.28,36960.0,10.8498,10.8649,10.8422,10.8498,36960.0
2019-10-15 12:20:00,14.28,14.28,14.26,14.27,26879.0,10.8498,10.8498,10.8346,10.8422,26879.0
2019-10-15 12:25:00,14.27,14.31,14.26,14.31,58321.0,10.8422,10.8725,10.8346,10.8725,58321.0
2019-10-15 12:30:00,14.31,14.31,14.29,14.29,13000.0,10.8725,10.8725,10.8573,10.8573,13000.0
2019-10-15 12:35:00,14.29,14.3,14.28,14.29,11325.0,10.8573,10.8649,10.8498,10.8573,11325.0
2019-10-15 12:40:00,14.29,14.3,14.28,14.29,23292.0,10.8573,10.8649,10.8498,10.8573,23292.0
2019-10-15 12:45:00,14.29,14.3,14.28,14.28,63835.0,10.8573,10.8649,10.8498,10.8498,63835.0
2019-10-15 12:50:00,14.28,14.3,14.28,14.29,21529.0,10.8498,10.8649,10.8498,10.8573,21529.0
2019-10-15 12:55:00,14.3,14.31,14.29,14.31,24581.0,10.8649,10.8725,10.8573,10.8725,24581.0
2019-10-15 13:00:00,14.31,14.32,14.29,14.3,31737.0,10.8725,10.8801,10.8573,10.8649,31737.0
2019-10-15 13:05:00,14.3,14.31,14.29,14.29,17642.0,10.8649,10.8725,10.8573,10.8573,17642.0
2019-10-15 13:10:00,14.29,14.3,14.28,14.28,20377.0,10.8573,10.8649,10.8498,10.8498,20377.0
2019-10-15 13:15:00,14.29,14.29,14.28,14.28,13769.0,10.8573,10.8573,10.8498,10.8498,13769.0
2019-10-15 13:20:00,14.29,14.29,14.27,14.27,18477.0,10.8573,10.8573,10.8422,10.8422,18477.0
2019-10-15 13:25:00,14.27,14.27,14.26,14.27,24418.0,10.8422,10.8422,10.8346,10.8422,24418.0
2019-10-15 13:30:00,14.27,14.27,14.25,14.26,19834.0,10.8422,10.8422,10.827,10.8346,19834.0
2019-10-15 13:35:00,14.26,14.27,14.25,14.27,38706.0,10.8346,10.8422,10.827,10.8422,38706.0
2019-10-15 13:40:00,14.27,14.28,14.26,14.28,21095.0,10.8422,10.8498,10.8346,10.8498,21095.0
2019-10-15 13:45:00,14.27,14.29,14.27,14.29,24765.0,10.8422,10.8573,10.8422,10.8573,24765.0
2019-10-15 13:50:00,14.29,14.29,14.28,14.29,18509.0,10.8573,10.8573,10.8498,10.8573,18509.0
2019-10-15 13:55:00,14.29,14.29,14.26,14.27,91658.0,10.8573,10.8573,10.8346,10.8422,91658.0
2019-10-15 14:00:00,14.27,14.27,14.25,14.26,28420.0,10.8422,10.8422,10.827,10.8346,28420.0
2019-10-15 14:05:00,14.26,14.27,14.24,14.27,95505.0,10.8346,10.8422,10.8194,10.8422,95505.0
2019-10-15 14:10:00,14.27,14.27,14.25,14.27,49690.0,10.8422,10.8422,10.827,10.8422,49690.0
2019-10-15 14:15:00,14.27,14.3,14.26,14.3,73931.0,10.8422,10.8649,10.8346,10.8649,73931.0
2019-10-15 14:20:00,14.29,14.31,14.29,14.29,40367.0,10.8573,10.8725,10.8573,10.8573,40367.0
2019-10-15 14:25:00,14.29,14.3,14.27,14.28,32457.0,10.8573,10.8649,10.8422,10.8498,32457.0
2019-10-15 14:30:00,14.28,14.28,14.26,14.27,23395.0,10.8498,10.8498,10.8346,10.8422,23395.0
2019-10-15 14:35:00,14.27,14.28,14.25,14.26,55127.0,10.8422,10.8498,10.827,10.8346,55127.0
2019-10-15 14:40:00,14.26,14.27,14.25,14.27,15382.0,10.8346,10.8422,10.827,10.8422,15382.0
2019-10-15 14:45:00,14.27,14.27,14.25,14.27,47495.0,10.8422,10.8422,10.827,10.8422,47495.0
2019-10-15 14:50:00,14.27,14.27,14.25,14.27,44474.0,10.8422,10.8422,10.827,10.8422,44474.0
2019-10-15 14:55:00,14.27,14.27,14.23,14.24,36645.0,10.8422,10.8422,10.8118,10.8194,36645.0
2019-10-15 15:00:00,14.24,14.24,14.22,14.24,65691.0,10.8194,10.8194,10.8042,10.8194,65691.0
2019-10-15 15:05:00,14.24,14.25,14.23,14.25,21607.0,10.8194,10.827,10.8118,10.827,21607.0
2019-10-15 15:10:00,14.25,14.26,14.23,14.25,38308.0,10.827,10.8346,10.8118,10.827,38308.0
2019-10-15 15:15:00,14.25,14.26,14.24,14.25,135420.0,10.827,10.8346,10.8194,10.827,135420.0
2019-10-15 15:20:00,14.24,14.26,14.24,14.25,25448.0,10.8194,10.8346,10.8194,10.827,25448.0
2019-10-15 15:25:00,14.26,14.28,14.26,14.27,307454.0,10.8346,10.8498,10.8346,10.8422,307454.0
2019-10-15 15:30:00,14.27,14.28,14.24,14.26,185954.0,10.8422,10.8498,10.8194,10.8346,185954.0
2019-10-15 15:35:00,14.26,14.26,14.24,14.25,61485.0,10.8346,10.8346,10.8194,10.827,61485.0
2019-10-15 15:40:00,14.25,14.26,14.24,14.26,46624.0,10.827,10.8346,10.8194,10.8346,46624.0
2019-10-15 15:45:00,14.26,14.26,14.24,14.24,97011.0,10.8346,10.8346,10.8194,10.8194,97011.0
2019-10-15 15:50:00,14.25,14.26,14.23,14.25,188103.0,10.827,10.8346,10.8118,10.827,188103.0
2019-10-15 15:55:00,14.25,14.26,14.24,14.24,360167.0,10.827,10.8346,10.8194,10.8194,360167.0
2019-10-16 09:30:00,14.3,14.3,14.18,14.3,148481.0,10.8649,10.8649,10.7738,10.8649,148481.0
2019-10-16 09:35:00,14.3,14.35,14.26,14.33,80496.0,10.8649,10.9029,10.8346,10.8877,80496.0
2019-10-16 09:40:00,14.33,14.38,14.33,14.34,62066.0,10.8877,10.9257,10.8877,10.8953,62066.0
2019-10-16 09:45:00,14.34,14.37,14.31,14.31,91712.0,10.8953,10.9181,10.8725,10.8725,91712.0
2019-10-16 09:50:00,14.31,14.32,14.27,14.31,50067.0,10.8725,10.8801,10.8422,10.8725,50067.0
2019-10-16 09:55:00,14.31,14.32,14.27,14.27,47003.0,10.8725,10.8801,10.8422,10.8422,47003.0
2019-10-16 10:00:00,14.27,14.32,14.26,14.3,32855.0,10.8422,10.8801,10.8346,10.8649,32855.0
2019-10-16 10:05:00,14.3,14.32,14.27,14.31,58275.0,10.8649,10.8801,10.8422,10.8725,58275.0
2019-10-16 10:10:00,14.31,14.33,14.29,14.33,26427.0,10.8725,10.8877,10.8573,10.8877,26427.0
2019-10-16 10:15:00,14.32,14.33,14.31,14.32,121883.0,10.8801,10.8877,10.8725,10.8801,121883.0
2019-10-16 10:20:00,14.33,14.34,14.3,14.34,19949.0,10.8877,10.8953,10.8649,10.8953,19949.0
2019-10-16 10:25:00,14.34,14.37,14.33,14.36,22726.0,10.8953,10.9181,10.8877,10.9105,22726.0
2019-10-16 10:30:00,14.37,14.38,14.34,14.34,28983.0,10.9181,10.9257,10.8953,10.8953,28983.0
2019-10-16 10:35:00,14.35,14.36,14.33,14.35,51220.0,10.9029,10.9105,10.8877,10.9029,51220.0
2019-10-16 10:40:00,14.34,14.36,14.33,14.34,64029.0,10.8953,10.9105,10.8877,10.8953,64029.0
2019-10-16 10:45:00,14.35,14.36,14.29,14.3,36603.0,10.9029,10.9105,10.8573,10.8649,36603.0
2019-10-16 10:50:00,14.3,14.3,14.26,14.29,61311.0,10.8649,10.8649,10.8346,10.8573,61311.0
2019-10-16 10:55:00,14.29,14.31,14.28,14.29,46236.0,10.8573,10.8725,10.8498,10.8573,46236.0
2019-10-16 11:00:00,14.29,14.3,14.27,14.27,24205.0,10.8573,10.8649,10.8422,10.8422,24205.0
2019-10-16 11:05:00,14.28,14.29,14.27,14.27,34781.0,10.8498,10.8573,10.8422,10.8422,34781.0
2019-10-16 11:10:00,14.27,14.28,14.25,14.27,32795.0,10.8422,10.8498,10.827,10.8422,32795.0
2019-10-16 11:15:00,14.26,14.27,14.25,14.25,75906.0,10.8346,10.8422,10.827,10.827,75906.0
2019-10-16 11:20:00,14.26,14.27,14.25,14.27,147352.0,10.8346,10.8422,10.827,10.8422,147352.0
2019-10-16 11:25:00,14.26,14.26,14.24,14.25,53542.0,10.8346,10.8346,10.8194,10.827,53542.0
2019-10-16 11:30:00,14.25,14.27,14.24,14.24,35248.0,10.827,10.8422,10.8194,10.8194,35248.0
2019-10-16 11:35:00,14.25,14.27,14.24,14.27,35815.0,10.827,10.8422,10.8194,10.8422,35815.0
2019-10-16 11:40:00,14.27,14.28,14.26,14.27,49964.0,10.8422,10.8498,10.8346,10.8422,49964.0
2019-10-16 11:45:00,14.27,14.28,14.25,14.27,49852.0,10.8422,10.8498,10.827,10.8422,49852.0
2019-10-16 11:50:00,14.27,14.27,14.24,14.25,31842.0,10.8422,10.8422,10.8194,10.827,31842.0
2019-10-16 11:55:00,14.25,14.25,14.23,14.25,36681.0,10.827,10.827,10.8118,10.827,36681.0
2019-10-16 12:00:00,14.25,14.26,14.23,14.25,37795.0,10.827,10.8346,10.8118,10.827,37795.0
2019-10-16 12:05:00,14.24,14.25,14.23,14.24,41513.0,10.8194,10.827,10.8118,10.8194,41513.0
2019-10-16 12:10:00,14.24,14.24,14.23,14.23,18547.0,10.8194,10.8194,10.8118,10.8118,18547.0
2019-10-16 12:15:00,14.23,14.24,14.22,14.23,63663.0,10.8118,10.8194,10.8042,10.8118,63663.0
2019-10-16 12:20:00,14.22,14.23,14.2,14.21,48632.0,10.8042,10.8118,10.789,10.7966,48632.0
2019-10-16 12:25:00,14.2,14.21,14.2,14.21,22697.0,10.789,10.7966,10.789,10.7966,22697.0
2019-10-16 12:30:00,14.21,14.21,14.16,14.17,154418.0,10.7966,10.7966,10.7586,10.7662,154418.0
2019-10-16 12:35:00,14.17,14.19,14.16,14.18,73901.0,10.7662,10.7814,10.7586,10.7738,73901.0
2019-10-16 12:40:00,14.18,14.19,14.16,14.17,58294.0,10.7738,10.7814,10.7586,10.7662,58294.0
2019-10-16 12:45:00,14.17,14.18,14.16,14.17,93400.0,10.7662,10.7738,10.7586,10.7662,93400.0
2019-10-16 12:50:00,14.17,14.17,14.15,14.16,35453.0,10.7662,10.7662,10.751,10.7586,35453.0
2019-10-16 12:55:00,14.16,14.17,14.15,14.15,14708.0,10.7586,10.7662,10.751,10.751,14708.0
2019-10-16 13:00:00,14.16,14.16,14.13,14.15,198944.0,10.7586,10.7586,10.7358,10.751,198944.0
2019-10-16 13:05:00,14.16,14.16,14.14,14.15,48032.0,10.7586,10.7586,10.7434,10.751,48032.0
2019-10-16 13:10:00,14.14,14.16,14.14,14.15,38886.0,10.7434,10.7586,10.7434,10.751,38886.0
2019-10-16 13:15:00,14.15,14.16,14.14,14.16,117560.0,10.751,10.7586,10.7434,10.7586,117560.0
2019-10-16 13:20:00,14.16,14.17,14.15,14.16,52510.0,10.7586,10.7662,10.751,10.7586,52510.0
2019-10-16 13:25:00,14.16,14.17,14.14,14.14,27221.0,10.7586,10.7662,10.7434,10.7434,27221.0
2019-10-16 13:30:00,14.15,14.16,14.14,14.16,7312.0,10.751,10.7586,10.7434,10.7586,7312.0
2019-10-16 13:35:00,14.15,14.17,14.15,14.17,26296.0,10.751,10.7662,10.751,10.7662,26296.0
2019-10-16 13:40:00,14.17,14.19,14.15,14.19,267934.0,10.7662,10.7814,10.751,10.7814,267934.0
2019-10-16 13:45:00,14.19,14.19,14.17,14.18,33632.0,10.7814,10.7814,10.7662,10.7738,33632.0
2019-10-16 13:50:00,14.18,14.18,14.15,14.16,31944.0,10.7738,10.7738,10.751,10.7586,31944.0
2019-10-16 13:55:00,14.16,14.16,14.14,14.15,17152.0,10.7586,10.7586,10.7434,10.751,17152.0
2019-10-16 14:00:00,14.15,14.17,14.15,14.16,27534.0,10.751,10.7662,10.751,10.7586,27534.0
2019-10-16 14:05:00,14.17,14.18,14.16,14.18,14520.0,10.7662,10.7738,10.7586,10.7738,14520.0
2019-10-16 14:10:00,14.18,14.2,14.17,14.2,24827.0,10.7738,10.789,10.7662,10.789,24827.0
2019-10-16 14:15:00,14.2,14.21,14.19,14.21,23543.0,10.789,10.7966,10.7814,10.7966,23543.0
2019-10-16 14:20:00,14.21,14.22,14.2,14.21,89358.0,10.7966,10.8042,10.789,10.7966,89358.0
2019-10-16 14:25:00,14.21,14.21,14.19,14.21,58076.0,10.7966,10.7966,10.7814,10.7966,58076.0
2019-10-16 14:30:00,14.21,14.24,14.2,14.23,33461.0,10.7966,10.8194,10.789,10.8118,33461.0
2019-10-16 14:35:00,14.23,14.24,14.22,14.24,35032.0,10.8118,10.8194,10.8042,10.8194,35032.0
2019-10-16 14:40:00,14.24,14.25,14.22,14.23,60162.0,10.8194,10.827,10.8042,10.8118,60162.0
2019-10-16 14:45:00,14.23,14.24,14.22,14.23,32669.0,10.8118,10.8194,10.8042,10.8118,32669.0
2019-10-16 14:50:00,14.22,14.23,14.2,14.21,75009.0,10.8042,10.8118,10.789,10.7966,75009.0
2019-10-16 14:55:00,14.22,14.24,14.21,14.22,35594.0,10.8042,10.8194,10.7966,10.8042,35594.0
2019-10-16 15:00:00,14.22,14.23,14.21,14.21,12388.0,10.8042,10.8118,10.7966,10.7966,12388.0
2019-10-16 15:05:00,14.21,14.24,14.21,14.24,34469.0,10.7966,10.8194,10.7966,10.8194,34469.0
2019-10-16 15:10:00,14.24,14.24,14.21,14.22,41375.0,10.8194,10.8194,10.7966,10.8042,41375.0
2019-10-16 15:15:00,14.21,14.24,14.2,14.23,52326.0,10.7966,10.8194,10.789,10.8118,52326.0
2019-10-16 15:20:00,14.23,14.23,14.22,14.23,14682.0,10.8118,10.8118,10.8042,10.8118,14682.0
2019-10-16 15:25:00,14.23,14.24,14.21,14.23,107610.0,10.8118,10.8194,10.7966,10.8118,107610.0
2019-10-16 15:30:00,14.23,14.25,14.22,14.24,162618.0,10.8118,10.827,10.8042,10.8194,162618.0
2019-10-16 15:35:00,14.24,14.25,14.22,14.23,59905.0,10.8194,10.827,10.8042,10.8118,59905.0
2019-10-16 15:40:00,14.24,14.24,14.22,14.23,57055.0,10.8194,10.8194,10.8042,10.8118,57055.0
2019-10-16 15:45:00,14.22,14.23,14.22,14.23,39599.0,10.8042,10.8118,10.8042,10.8118,39599.0
2019-10-16 15:50:00,14.22,14.24,14.21,14.23,268090.0,10.8042,10.8194,10.7966,10.8118,268090.0
2019-10-16 15:55:00,14.23,14.24,14.19,14.19,679760.0,10.8118,10.8194,10.7814,10.7814,679760.0
2019-10-17 09:30:00,14.27,14.28,14.12,14.15,179545.0,10.8422,10.8498,10.7282,10.751,179545.0
2019-10-17 09:35:00,14.14,14.25,14.12,14.23,208306.0,10.7434,10.827,10.7282,10.8118,208306.0
2019-10-17 09:40:00,14.23,14.25,14.18,14.24,73026.0,10.8118,10.827,10.7738,10.8194,73026.0
2019-10-17 09:45:00,14.24,14.27,14.23,14.25,54271.0,10.8194,10.8422,10.8118,10.827,54271.0
2019-10-17 09:50:00,14.25,14.26,14.23,14.25,56099.0,10.827,10.8346,10.8118,10.827,56099.0
2019-10-17 09:55:00,14.24,14.27,14.23,14.25,23359.0,10.8194,10.8422,10.8118,10.827,23359.0
2019-10-17 10:00:00,14.25,14.26,14.2,14.21,47409.0,10.827,10.8346,10.789,10.7966,47409.0
2019-10-17 10:05:00,14.22,14.23,14.2,14.23,50236.0,10.8042,10.8118,10.789,10.8118,50236.0
2019-10-17 10:10:00,14.23,14.24,14.21,14.23,47302.0,10.8118,10.8194,10.7966,10.8118,47302.0
2019-10-17 10:15:00,14.22,14.23,14.21,14.23,36698.0,10.8042,10.8118,10.7966,10.8118,36698.0
2019-10-17 10:20:00,14.23,14.27,14.22,14.27,39257.0,10.8118,10.8422,10.8042,10.8422,39257.0
2019-10-17 10:25:00,14.26,14.27,14.23,14.25,76555.0,10.8346,10.8422,10.8118,10.827,76555.0
2019-10-17 10:30:00,14.25,14.25,14.21,14.22,128451.0,10.827,10.827,10.7966,10.8042,128451.0
2019-10-17 10:35:00,14.22,14.22,14.19,14.2,33243.0,10.8042,10.8042,10.7814,10.789,33243.0
2019-10-17 10:40:00,14.2,14.21,14.16,14.16,58362.0,10.789,10.7966,10.7586,10.7586,58362.0
2019-10-17 10:45:00,14.16,14.17,14.12,14.14,70850.0,10.7586,10.7662,10.7282,10.7434,70850.0
2019-10-17 10:50:00,14.14,14.15,14.12,14.14,53139.0,10.7434,10.751,10.7282,10.7434,53139.0
2019-10-17 10:55:00,14.14,14.17,14.14,14.15,102287.0,10.7434,10.7662,10.7434,10.751,102287.0
2019-10-17 11:00:00,14.15,14.16,14.11,14.13,171613.0,10.751,10.7586,10.7206,10.7358,171613.0
2019-10-17 11:05:00,14.13,14.17,14.11,14.16,126848.0,10.7358,10.7662,10.7206,10.7586,126848.0
2019-10-17 11:10:00,14.16,14.18,14.15,14.17,48653.0,10.7586,10.7738,10.751,10.7662,48653.0
2019-10-17 11:15:00,14.17,14.19,14.16,14.18,56749.0,10.7662,10.7814,10.7586,10.7738,56749.0
2019-10-17 11:20:00,14.18,14.19,14.16,14.19,27879.0,10.7738,10.7814,10.7586,10.7814,27879.0
2019-10-17 11:25:00,14.19,14.19,14.17,14.18,19921.0,10.7814,10.7814,10.7662,10.7738,19921.0
2019-10-17 11:30:00,14.18,14.18,14.14,14.16,40651.0,10.7738,10.7738,10.7434,10.7586,40651.0
2019-10-17 11:35:00,14.16,14.17,14.13,14.15,35216.0,10.7586,10.7662,10.7358,10.751,35216.0
2019-10-17 11:40:00,14.14,14.16,14.14,14.15,28391.0,10.7434,10.7586,10.7434,10.751,28391.0
2019-10-17 11:45:00,14.15,14.15,14.13,14.15,40094.0,10.751,10.751,10.7358,10.751,40094.0
2019-10-17 11:50:00,14.14,14.15,14.1,14.12,28501.0,10.7434,10.751,10.713,10.7282,28501.0
2019-10-17 11:55:00,14.12,14.13,14.11,14.11,20625.0,10.7282,10.7358,10.7206,10.7206,20625.0
2019-10-17 12:00:00,14.11,14.12,14.08,14.09,209788.0,10.7206,10.7282,10.6978,10.7054,209788.0
2019-10-17 12:05:00,14.09,14.1,14.08,14.09,19406.0,10.7054,10.713,10.6978,10.7054,19406.0
2019-10-17 12:10:00,14.09,14.1,14.08,14.1,39621.0,10.7054,10.713,10.6978,10.713,39621.0
2019-10-17 12:15:00,14.09,14.1,14.08,14.09,21599.0,10.7054,10.713,10.6978,10.7054,21599.0
2019-10-17 12:20:00,14.09,14.1,14.08,14.09,18219.0,10.7054,10.713,10.6978,10.7054,18219.0
2019-10-17 12:25:00,14.09,14.12,14.08,14.12,54386.0,10.7054,10.7282,10.6978,10.7282,54386.0
2019-10-17 12:30:00,14.12,14.12,14.11,14.11,29347.0,10.7282,10.7282,10.7206,10.7206,29347.0
2019-10-17 12:35:00,14.11,14.12,14.1,14.11,30112.0,10.7206,10.7282,10.713,10.7206,30112.0
2019-10-17 12:40:00,14.11,14.13,14.1,14.12,30346.0,10.7206,10.7358,10.713,10.7282,30346.0
2019-10-17 12:45:00,14.12,14.12,14.1,14.11,24149.0,10.7282,10.7282,10.713,10.7206,24149.0
2019-10-17 12:50:00,14.11,14.11,14.09,14.09,27120.0,10.7206,10.7206,10.7054,10.7054,27120.0
2019-10-17 12:55:00,14.1,14.11,14.09,14.11,19290.0,10.713,10.7206,10.7054,10.7206,19290.0
2019-10-17 13:00:00,14.11,14.12,14.1,14.12,30501.0,10.7206,10.7282,10.713,10.7282,30501.0
2019-10-17 13:05:00,14.11,14.12,14.1,14.1,16393.0,10.7206,10.7282,10.713,10.713,16393.0
2019-10-17 13:10:00,14.1,14.11,14.09,14.1,25071.0,10.713,10.7206,10.7054,10.713,25071.0
2019-10-17 13:15:00,14.1,14.12,14.09,14.11,50886.0,10.713,10.7282,10.7054,10.7206,50886.0
2019-10-17 13:20:00,14.1,14.11,14.09,14.1,25227.0,10.713,10.7206,10.7054,10.713,25227.0
2019-10-17 13:25:00,14.1,14.11,14.1,14.1,7689.0,10.713,10.7206,10.713,10.713,7689.0
2019-10-17 13:30:00,14.11,14.13,14.1,14.13,18236.0,10.7206,10.7358,10.713,10.7358,18236.0
2019-10-17 13:35:00,14.13,14.14,14.12,14.14,74416.0,10.7358,10.7434,10.7282,10.7434,74416.0
2019-10-17 13:40:00,14.14,14.14,14.12,14.14,63731.0,10.7434,10.7434,10.7282,10.7434,63731.0
2019-10-17 13:45:00,14.14,14.15,14.13,14.15,15873.0,10.7434,10.751,10.7358,10.751,15873.0
2019-10-17 13:50:00,14.15,14.17,14.14,14.16,67402.0,10.751,10.7662,10.7434,10.7586,67402.0
2019-10-17 13:55:00,14.16,14.17,14.15,14.16,18847.0,10.7586,10.7662,10.751,10.7586,18847.0
2019-10-17 14:00:00,14.15,14.16,14.12,14.13,37111.0,10.751,10.7586,10.7282,10.7358,37111.0
2019-10-17 14:05:00,14.13,14.13,14.12,14.13,12445.0,10.7358,10.7358,10.7282,10.7358,12445.0
2019-10-17 14:10:00,14.13,14.14,14.12,14.13,39799.0,10.7358,10.7434,10.7282,10.7358,39799.0
2019-10-17 14:15:00,14.12,14.13,14.12,14.13,25376.0,10.7282,10.7358,10.7282,10.7358,25376.0
2019-10-17 14:20:00,14.13,14.15,14.12,14.15,50620.0,10.7358,10.751,10.7282,10.751,50620.0
2019-10-17 14:25:00,14.14,14.16,14.13,14.16,33504.0,10.7434,10.7586,10.7358,10.7586,33504.0
2019-10-17 14:30:00,14.16,14.16,14.14,14.15,16507.0,10.7586,10.7586,10.7434,10.751,16507.0
2019-10-17 14:35:00,14.15,14.17,14.14,14.17,36478.0,10.751,10.7662,10.7434,10.7662,36478.0
2019-10-17 14:40:00,14.17,14.18,14.16,14.18,40491.0,10.7662,10.7738,10.7586,10.7738,40491.0
2019-10-17 14:45:00,14.17,14.18,14.17,14.18,24864.0,10.7662,10.7738,10.7662,10.7738,24864.0
2019-10-17 14:50:00,14.18,14.2,14.17,14.2,37657.0,10.7738,10.789,10.7662,10.789,37657.0
2019-10-17 14:55:00,14.2,14.21,14.19,14.21,19676.0,10.789,10.7966,10.7814,10.7966,19676.0
2019-10-17 15:00:00,14.2,14.21,14.2,14.21,15603.0,10.789,10.7966,10.789,10.7966,15603.0
2019-10-17 15:05:00,14.21,14.21,14.19,14.2,26823.0,10.7966,10.7966,10.7814,10.789,26823.0
2019-10-17 15:10:00,14.19,14.21,14.19,14.21,50453.0,10.7814,10.7966,10.7814,10.7966,50453.0
2019-10-17 15:15:00,14.21,14.22,14.19,14.19,46515.0,10.7966,10.8042,10.7814,10.7814,46515.0
2019-10-17 15:20:00,14.19,14.2,14.18,14.2,24693.0,10.7814,10.789,10.7738,10.789,24693.0
2019-10-17 15:25:00,14.2,14.21,14.18,14.19,38304.0,10.789,10.7966,10.7738,10.7814,38304.0
2019-10-17 15:30:00,14.19,14.2,14.17,14.17,91315.0,10.7814,10.789,10.7662,10.7662,91315.0
2019-10-17 15:35:00,14.17,14.18,14.17,14.17,18644.0,10.7662,10.7738,10.7662,10.7662,18644.0
2019-10-17 15:40:00,14.17,14.19,14.17,14.18,74804.0,10.7662,10.7814,10.7662,10.7738,74804.0
2019-10-17 15:45:00,14.18,14.19,14.17,14.17,62712.0,10.7738,10.7814,10.7662,10.7662,62712.0
2019-10-17 15:50:00,14.17,14.18,14.16,14.18,100625.0,10.7662,10.7738,10.7586,10.7738,100625.0
2019-10-17 15:55:00,14.17,14.19,14.16,14.17,234605.0,10.7662,10.7814,10.7586,10.7662,234605.0
2019-10-18 09:30:00,14.12,14.22,14.1,14.21,522055.0,10.7282,10.8042,10.713,10.7966,522055.0
2019-10-18 09:35:00,14.21,14.22,14.18,14.21,104427.0,10.7966,10.8042,10.7738,10.7966,104427.0
2019-10-18 09:40:00,14.21,14.21,14.17,14.18,35324.0,10.7966,10.7966,10.7662,10.7738,35324.0
2019-10-18 09:45:00,14.18,14.23,14.16,14.22,35202.0,10.7738,10.8118,10.7586,10.8042,35202.0
2019-10-18 09:50:00,14.22,14.23,14.2,14.22,53741.0,10.8042,10.8118,10.789,10.8042,53741.0
2019-10-18 09:55:00,14.22,14.24,14.18,14.2,72388.0,10.8042,10.8194,10.7738,10.789,72388.0
2019-10-18 10:00:00,14.2,14.22,14.19,14.21,41410.0,10.789,10.8042,10.7814,10.7966,41410.0
2019-10-18 10:05:00,14.21,14.21,14.19,14.21,21686.0,10.7966,10.7966,10.7814,10.7966,21686.0
2019-10-18 10:10:00,14.21,14.23,14.18,14.2,29027.0,10.7966,10.8118,10.7738,10.789,29027.0
2019-10-18 10:15:00,14.19,14.2,14.16,14.17,83125.0,10.7814,10.789,10.7586,10.7662,83125.0
2019-10-18 10:20:00,14.17,14.18,14.15,14.18,131010.0,10.7662,10.7738,10.751,10.7738,131010.0
2019-10-18 10:25:00,14.18,14.18,14.16,14.18,38129.0,10.7738,10.7738,10.7586,10.7738,38129.0
2019-10-18 10:30:00,14.18,14.19,14.16,14.19,35240.0,10.7738,10.7814,10.7586,10.7814,35240.0
2019-10-18 10:35:00,14.19,14.21,14.17,14.21,87356.0,10.7814,10.7966,10.7662,10.7966,87356.0
2019-10-18 10:40:00,14.2,14.2,14.17,14.18,150050.0,10.789,10.789,10.7662,10.7738,150050.0
2019-10-18 10:45:00,14.18,14.19,14.18,14.19,29270.0,10.7738,10.7814,10.7738,10.7814,29270.0
2019-10-18 10:50:00,14.19,14.23,14.18,14.23,53966.0,10.7814,10.8118,10.7738,10.8118,53966.0
2019-10-18 10:55:00,14.22,14.23,14.2,14.23,235440.0,10.8042,10.8118,10.789,10.8118,235440.0
2019-10-18 11:00:00,14.23,14.24,14.21,14.24,32101.0,10.8118,10.8194,10.7966,10.8194,32101.0
2019-10-18 11:05:00,14.24,14.24,14.21,14.24,221107.0,10.8194,10.8194,10.7966,10.8194,221107.0
2019-10-18 11:10:00,14.23,14.28,14.23,14.27,46845.0,10.8118,10.8498,10.8118,10.8422,46845.0
2019-10-18 11:15:00,14.27,14.27,14.25,14.25,25221.0,10.8422,10.8422,10.827,10.827,25221.0
2019-10-18 11:20:00,14.25,14.26,14.23,14.25,35536.0,10.827,10.8346,10.8118,10.827,35536.0
2019-10-18 11:25:00,14.24,14.25,14.22,14.23,15514.0,10.8194,10.827,10.8042,10.8118,15514.0
2019-10-18 11:30:00,14.23,14.24,14.21,14.21,39129.0,10.8118,10.8194,10.7966,10.7966,39129.0
2019-10-18 11:35:00,14.21,14.23,14.21,14.23,47466.0,10.7966,10.8118,10.7966,10.8118,47466.0
2019-10-18 11:40:00,14.23,14.24,14.2,14.21,51034.0,10.8118,10.8194,10.789,10.7966,51034.0
2019-10-18 11:45:00,14.21,14.23,14.2,14.23,32770.0,10.7966,10.8118,10.789,10.8118,32770.0
2019-10-18 11:50:00,14.22,14.23,14.19,14.19,181035.0,10.8042,10.8118,10.7814,10.7814,181035.0
2019-10-18 11:55:00,14.19,14.2,14.17,14.18,148179.0,10.7814,10.789,10.7662,10.7738,148179.0
2019-10-18 12:00:00,14.18,14.19,14.17,14.18,87750.0,10.7738,10.7814,10.7662,10.7738,87750.0
2019-10-18 12:05:00,14.19,14.21,14.18,14.2,48303.0,10.7814,10.7966,10.7738,10.789,48303.0
2019-10-18 12:10:00,14.2,14.2,14.17,14.18,27262.0,10.789,10.789,10.7662,10.7738,27262.0
2019-10-18 12:15:00,14.18,14.2,14.17,14.19,68240.0,10.7738,10.789,10.7662,10.7814,68240.0
2019-10-18 12:20:00,14.18,14.19,14.15,14.18,86256.0,10.7738,10.7814,10.751,10.7738,86256.0
2019-10-18 12:25:00,14.18,14.2,14.17,14.19,41382.0,10.7738,10.789,10.7662,10.7814,41382.0
2019-10-18 12:30:00,14.18,14.19,14.17,14.18,36997.0,10.7738,10.7814,10.7662,10.7738,36997.0
2019-10-18 12:35:00,14.18,14.18,14.17,14.18,28809.0,10.7738,10.7738,10.7662,10.7738,28809.0
2019-10-18 12:40:00,14.18,14.19,14.17,14.19,46537.0,10.7738,10.7814,10.7662,10.7814,46537.0
2019-10-18 12:45:00,14.2,14.2,14.18,14.18,44571.0,10.789,10.789,10.7738,10.7738,44571.0
2019-10-18 12:50:00,14.19,14.21,14.18,14.2,23366.0,10.7814,10.7966,10.7738,10.789,23366.0
2019-10-18 12:55:00,14.2,14.21,14.18,14.2,33770.0,10.789,10.7966,10.7738,10.789,33770.0
2019-10-18 13:00:00,14.2,14.21,14.19,14.21,72130.0,10.789,10.7966,10.7814,10.7966,72130.0
2019-10-18 13:05:00,14.21,14.22,14.2,14.21,29951.0,10.7966,10.8042,10.789,10.7966,29951.0
2019-10-18 13:10:00,14.21,14.22,14.21,14.21,10944.0,10.7966,10.8042,10.7966,10.7966,10944.0
2019-10-18 13:15:00,14.21,14.23,14.21,14.21,61935.0,10.7966,10.8118,10.7966,10.7966,61935.0
2019-10-18 13:20:00,14.21,14.23,14.21,14.22,39773.0,10.7966,10.8118,10.7966,10.8042,39773.0
2019-10-18 13:25:00,14.22,14.22,14.21,14.21,79097.0,10.8042,10.8042,10.7966,10.7966,79097.0
2019-10-18 13:30:00,14.21,14.22,14.2,14.2,37866.0,10.7966,10.8042,10.789,10.789,37866.0
2019-10-18 13:35:00,14.21,14.22,14.2,14.21,53207.0,10.7966,10.8042,10.789,10.7966,53207.0
2019-10-18 13:40:00,14.21,14.23,14.21,14.22,65261.0,10.7966,10.8118,10.7966,10.8042,65261.0
2019-10-18 13:45:00,14.21,14.24,14.2,14.24,512605.0,10.7966,10.8194,10.789,10.8194,512605.0
2019-10-18 13:50:00,14.24,14.25,14.23,14.25,40559.0,10.8194,10.827,10.8118,10.827,40559.0
2019-10-18 13:55:00,14.25,14.25,14.24,14.25,9969.0,10.827,10.827,10.8194,10.827,9969.0
2019-10-18 14:00:00,14.25,14.26,14.24,14.25,51224.0,10.827,10.8346,10.8194,10.827,51224.0
2019-10-18 14:05:00,14.25,14.26,14.24,14.26,27866.0,10.827,10.8346,10.8194,10.8346,27866.0
2019-10-18 14:10:00,14.26,14.26,14.25,14.25,32795.0,10.8346,10.8346,10.827,10.827,32795.0
2019-10-18 14:15:00,14.25,14.26,14.24,14.26,54818.0,10.827,10.8346,10.8194,10.8346,54818.0
2019-10-18 14:20:00,14.26,14.27,14.24,14.24,50219.0,10.8346,10.8422,10.8194,10.8194,50219.0
2019-10-18 14:25:00,14.24,14.25,14.24,14.25,8093.0,10.8194,10.827,10.8194,10.827,8093.0
2019-10-18 14:30:00,14.25,14.25,14.24,14.25,24014.0,10.827,10.827,10.8194,10.827,24014.0
2019-10-18 14:35:00,14.24,14.25,14.23,14.24,47226.0,10.8194,10.827,10.8118,10.8194,47226.0
2019-10-18 14:40:00,14.24,14.24,14.22,14.24,72635.0,10.8194,10.8194,10.8042,10.8194,72635.0
2019-10-18 14:45:00,14.23,14.23,14.2,14.21,88960.0,10.8118,10.8118,10.789,10.7966,88960.0
2019-10-18 14:50:00,14.21,14.22,14.19,14.21,140323.0,10.7966,10.8042,10.7814,10.7966,140323.0
2019-10-18 14:55:00,14.21,14.23,14.18,14.19,817748.0,10.7966,10.8118,10.7738,10.7814,817748.0
2019-10-18 15:00:00,14.19,14.2,14.18,14.2,105747.0,10.7814,10.789,10.7738,10.789,105747.0
2019-10-18 15:05:00,14.2,14.2,14.17,14.17,117755.0,10.789,10.789,10.7662,10.7662,117755.0
2019-10-18 15:10:00,14.18,14.19,14.16,14.18,91160.0,10.7738,10.7814,10.7586,10.7738,91160.0
2019-10-18 15:15:00,14.18,14.19,14.16,14.18,149115.0,10.7738,10.7814,10.7586,10.7738,149115.0
2019-10-18 15:20:00,14.18,14.2,14.18,14.18,78211.0,10.7738,10.789,10.7738,10.7738,78211.0
2019-10-18 15:25:00,14.19,14.19,14.15,14.16,581121.0,10.7814,10.7814,10.751,10.7586,581121.0
2019-10-18 15:30:00,14.16,14.18,14.15,14.17,300824.0,10.7586,10.7738,10.751,10.7662,300824.0
2019-10-18 15:35:00,14.17,14.17,14.13,14.16,429594.0,10.7662,10.7662,10.7358,10.7586,429594.0
2019-10-18 15:40:00,14.16,14.16,14.14,14.16,341976.0,10.7586,10.7586,10.7434,10.7586,341976.0
2019-10-18 15:45:00,14.16,14.17,14.15,14.17,244304.0,10.7586,10.7662,10.751,10.7662,244304.0
2019-10-18 15:50:00,14.17,14.19,14.16,14.19,273289.0,10.7662,10.7814,10.7586,10.7814,273289.0
2019-10-18 15:55:00,14.18,14.21,14.16,14.18,1026354.0,10.7738,10.7966,10.7586,10.7738,1026354.0
2019-10-21 09:30:00,14.35,14.41,14.29,14.37,144131.0,10.9029,10.9485,10.8573,10.9181,144131.0
2019-10-21 09:35:00,14.38,14.43,14.37,14.39,111750.0,10.9257,10.9637,10.9181,10.9333,111750.0
2019-10-21 09:40:00,14.39,14.42,14.38,14.4,117129.0,10.9333,10.9561,10.9257,10.9409,117129.0
2019-10-21 09:45:00,14.4,14.41,14.36,14.37,159549.0,10.9409,10.9485,10.9105,10.9181,159549.0
2019-10-21 09:50:00,14.37,14.39,14.37,14.38,31315.0,10.9181,10.9333,10.9181,10.9257,31315.0
2019-10-21 09:55:00,14.38,14.39,14.35,14.37,43890.0,10.9257,10.9333,10.9029,10.9181,43890.0
2019-10-21 10:00:00,14.38,14.4,14.38,14.39,50957.0,10.9257,10.9409,10.9257,10.9333,50957.0
2019-10-21 10:05:00,14.4,14.4,14.35,14.37,43866.0,10.9409,10.9409,10.9029,10.9181,43866.0
2019-10-21 10:10:00,14.36,14.38,14.36,14.37,24110.0,10.9105,10.9257,10.9105,10.9181,24110.0
2019-10-21 10:15:00,14.37,14.38,14.36,14.37,14268.0,10.9181,10.9257,10.9105,10.9181,14268.0
2019-10-21 10:20:00,14.36,14.38,14.36,14.37,20516.0,10.9105,10.9257,10.9105,10.9181,20516.0
2019-10-21 10:25:00,14.36,14.37,14.35,14.36,9189.0,10.9105,10.9181,10.9029,10.9105,9189.0
2019-10-21 10:30:00,14.37,14.38,14.35,14.38,27800.0,10.9181,10.9257,10.9029,10.9257,27800.0
2019-10-21 10:35:00,14.38,14.39,14.36,14.37,175661.0,10.9257,10.9333,10.9105,10.9181,175661.0
2019-10-21 10:40:00,14.38,14.38,14.35,14.38,33969.0,10.9257,10.9257,10.9029,10.9257,33969.0
2019-10-21 10:45:00,14.37,14.38,14.36,14.37,36318.0,10.9181,10.9257,10.9105,10.9181,36318.0
2019-10-21 10:50:00,14.37,14.38,14.36,14.37,14399.0,10.9181,10.9257,10.9105,10.9181,14399.0
2019-10-21 10:55:00,14.37,14.38,14.36,14.37,41907.0,10.9181,10.9257,10.9105,10.9181,41907.0
2019-10-21 11:00:00,14.38,14.38,14.35,14.36,53815.0,10.9257,10.9257,10.9029,10.9105,53815.0
2019-10-21 11:05:00,14.37,14.37,14.35,14.36,33692.0,10.9181,10.9181,10.9029,10.9105,33692.0
2019-10-21 11:10:00,14.36,14.37,14.35,14.37,55531.0,10.9105,10.9181,10.9029,10.9181,55531.0
2019-10-21 11:15:00,14.36,14.37,14.34,14.35,18643.0,10.9105,10.9181,10.8953,10.9029,18643.0
2019-10-21 11:20:00,14.34,14.36,14.34,14.35,30725.0,10.8953,10.9105,10.8953,10.9029,30725.0
2019-10-21 11:25:00,14.35,14.36,14.34,14.35,64207.0,10.9029,10.9105,10.8953,10.9029,64207.0
2019-10-21 11:30:00,14.36,14.37,14.35,14.36,132194.0,10.9105,10.9181,10.9029,10.9105,132194.0
2019-10-21 11:35:00,14.36,14.37,14.35,14.36,224405.0,10.9105,10.9181,10.9029,10.9105,224405.0
2019-10-21 11:40:00,14.36,14.38,14.35,14.35,148588.0,10.9105,10.9257,10.9029,10.9029,148588.0
2019-10-21 11:45:00,14.36,14.37,14.35,14.37,29802.0,10.9105,10.9181,10.9029,10.9181,29802.0
2019-10-21 11:50:00,14.37,14.37,14.35,14.37,25877.0,10.9181,10.9181,10.9029,10.9181,25877.0
2019-10-21 11:55:00,14.37,14.38,14.36,14.37,57927.0,10.9181,10.9257,10.9105,10.9181,57927.0
2019-10-21 12:00:00,14.37,14.37,14.35,14.37,21780.0,10.9181,10.9181,10.9029,10.9181,21780.0
2019-10-21 12:05:00,14.37,14.38,14.36,14.37,40186.0,10.9181,10.9257,10.9105,10.9181,40186.0
2019-10-21 12:10:00,14.37,14.37,14.36,14.37,21347.0,10.9181,10.9181,10.9105,10.9181,21347.0
2019-10-21 12:15:00,14.36,14.37,14.34,14.35,17862.0,10.9105,10.9181,10.8953,10.9029,17862.0
2019-10-21 12:20:00,14.34,14.35,14.33,14.35,17558.0,10.8953,10.9029,10.8877,10.9029,17558.0
2019-10-21 12:25:00,14.35,14.36,14.34,14.36,7870.0,10.9029,10.9105,10.8953,10.9105,7870.0
2019-10-21 12:30:00,14.36,14.36,14.35,14.36,12067.0,10.9105,10.9105,10.9029,10.9105,12067.0
2019-10-21 12:35:00,14.35,14.36,14.35,14.36,6461.0,10.9029,10.9105,10.9029,10.9105,6461.0
2019-10-21 12:40:00,14.36,14.36,14.34,14.35,8700.0,10.9105,10.9105,10.8953,10.9029,8700.0
2019-10-21 12:45:00,14.35,14.35,14.33,14.33,13068.0,10.9029,10.9029,10.8877,10.8877,13068.0
2019-10-21 12:50:00,14.34,14.35,14.33,14.34,47444.0,10.8953,10.9029,10.8877,10.8953,47444.0
2019-10-21 12:55:00,14.34,14.35,14.33,14.35,16851.0,10.8953,10.9029,10.8877,10.9029,16851.0
2019-10-21 13:00:00,14.35,14.36,14.34,14.34,60589.0,10.9029,10.9105,10.8953,10.8953,60589.0
2019-10-21 13:05:00,14.34,14.35,14.32,14.33,26992.0,10.8953,10.9029,10.8801,10.8877,26992.0
2019-10-21 13:10:00,14.33,14.33,14.31,14.33,34705.0,10.8877,10.8877,10.8725,10.8877,34705.0
2019-10-21 13:15:00,14.32,14.33,14.31,14.31,7781.0,10.8801,10.8877,10.8725,10.8725,7781.0
2019-10-21 13:20:00,14.32,14.33,14.31,14.32,27849.0,10.8801,10.8877,10.8725,10.8801,27849.0
2019-10-21 13:25:00,14.31,14.32,14.29,14.3,16451.0,10.8725,10.8801,10.8573,10.8649,16451.0
2019-10-21 13:30:00,14.3,14.32,14.29,14.31,21786.0,10.8649,10.8801,10.8573,10.8725,21786.0
2019-10-21 13:35:00,14.32,14.32,14.3,14.3,9474.0,10.8801,10.8801,10.8649,10.8649,9474.0
2019-10-21 13:40:00,14.31,14.31,14.29,14.3,21127.0,10.8725,10.8725,10.8573,10.8649,21127.0
2019-10-21 13:45:00,14.3,14.3,14.28,14.29,23117.0,10.8649,10.8649,10.8498,10.8573,23117.0
2019-10-21 13:50:00,14.29,14.29,14.27,14.28,24929.0,10.8573,10.8573,10.8422,10.8498,24929.0
2019-10-21 13:55:00,14.28,14.29,14.27,14.29,47228.0,10.8498,10.8573,10.8422,10.8573,47228.0
2019-10-21 14:00:00,14.29,14.3,14.28,14.29,56600.0,10.8573,10.8649,10.8498,10.8573,56600.0
2019-10-21 14:05:00,14.29,14.3,14.28,14.3,44464.0,10.8573,10.8649,10.8498,10.8649,44464.0
2019-10-21 14:10:00,14.3,14.3,14.29,14.3,34092.0,10.8649,10.8649,10.8573,10.8649,34092.0
2019-10-21 14:15:00,14.29,14.3,14.29,14.29,56548.0,10.8573,10.8649,10.8573,10.8573,56548.0
2019-10-21 14:20:00,14.29,14.3,14.29,14.29,52870.0,10.8573,10.8649,10.8573,10.8573,52870.0
2019-10-21 14:25:00,14.29,14.31,14.29,14.3,22660.0,10.8573,10.8725,10.8573,10.8649,22660.0
2019-10-21 14:30:00,14.3,14.31,14.29,14.29,67376.0,10.8649,10.8725,10.8573,10.8573,67376.0
2019-10-21 14:35:00,14.29,14.3,14.29,14.3,35746.0,10.8573,10.8649,10.8573,10.8649,35746.0
2019-10-21 14:40:00,14.29,14.3,14.29,14.29,27482.0,10.8573,10.8649,10.8573,10.8573,27482.0
2019-10-21 14:45:00,14.29,14.31,14.29,14.3,109210.0,10.8573,10.8725,10.8573,10.8649,109210.0
2019-10-21 14:50:00,14.3,14.31,14.29,14.3,33367.0,10.8649,10.8725,10.8573,10.8649,33367.0
2019-10-21 14:55:00,14.3,14.31,14.3,14.31,27909.0,10.8649,10.8725,10.8649,10.8725,27909.0
2019-10-21 15:00:00,14.31,14.32,14.3,14.31,84484.0,10.8725,10.8801,10.8649,10.8725,84484.0
2019-10-21 15:05:00,14.31,14.31,14.3,14.31,98545.0,10.8725,10.8725,10.8649,10.8725,98545.0
2019-10-21 15:10:00,14.31,14.31,14.3,14.31,112869.0,10.8725,10.8725,10.8649,10.8725,112869.0
2019-10-21 15:15:00,14.31,14.33,14.3,14.32,244127.0,10.8725,10.8877,10.8649,10.8801,244127.0
2019-10-21 15:20:00,14.33,14.35,14.32,14.35,67894.0,10.8877,10.9029,10.8801,10.9029,67894.0
2019-10-21 15:25:00,14.35,14.39,14.34,14.39,92394.0,10.9029,10.9333,10.8953,10.9333,92394.0
2019-10-21 15:30:00,14.39,14.39,14.37,14.38,130965.0,10.9333,10.9333,10.9181,10.9257,130965.0
2019-10-21 15:35:00,14.38,14.38,14.37,14.37,79499.0,10.9257,10.9257,10.9181,10.9181,79499.0
2019-10-21 15:40:00,14.38,14.38,14.36,14.37,192298.0,10.9257,10.9257,10.9105,10.9181,192298.0
2019-10-21 15:45:00,14.37,14.38,14.35,14.35,261809.0,10.9181,10.9257,10.9029,10.9029,261809.0
2019-10-21 15:50:00,14.36,14.37,14.35,14.36,350209.0,10.9105,10.9181,10.9029,10.9105,350209.0
2019-10-21 15:55:00,14.36,14.36,14.33,14.34,370473.0,10.9105,10.9105,10.8877,10.8953,370473.0
2019-10-22 09:30:00,14.38,14.38,14.21,14.21,180044.0,10.9257,10.9257,10.7966,10.7966,180044.0
2019-10-22 09:35:00,14.2,14.21,14.14,14.15,199464.0,10.789,10.7966,10.7434,10.751,199464.0
2019-10-22 09:40:00,14.15,14.22,14.14,14.21,93359.0,10.751,10.8042,10.7434,10.7966,93359.0
2019-10-22 09:45:00,14.22,14.23,14.18,14.21,122257.0,10.8042,10.8118,10.7738,10.7966,122257.0
2019-10-22 09:50:00,14.21,14.23,14.18,14.2,130269.0,10.7966,10.8118,10.7738,10.789,130269.0
2019-10-22 09:55:00,14.21,14.25,14.2,14.24,61074.0,10.7966,10.827,10.789,10.8194,61074.0
2019-10-22 10:00:00,14.24,14.25,14.22,14.24,80302.0,10.8194,10.827,10.8042,10.8194,80302.0
2019-10-22 10:05:00,14.24,14.27,14.22,14.26,126712.0,10.8194,10.8422,10.8042,10.8346,126712.0
2019-10-22 10:10:00,14.26,14.27,14.24,14.26,71409.0,10.8346,10.8422,10.8194,10.8346,71409.0
2019-10-22 10:15:00,14.26,14.27,14.25,14.27,49816.0,10.8346,10.8422,10.827,10.8422,49816.0
2019-10-22 10:20:00,14.27,14.28,14.26,14.28,81025.0,10.8422,10.8498,10.8346,10.8498,81025.0
2019-10-22 10:25:00,14.28,14.3,14.27,14.29,143521.0,10.8498,10.8649,10.8422,10.8573,143521.0
2019-10-22 10:30:00,14.3,14.32,14.29,14.3,136067.0,10.8649,10.8801,10.8573,10.8649,136067.0
2019-10-22 10:35:00,14.31,14.34,14.3,14.33,78782.0,10.8725,10.8953,10.8649,10.8877,78782.0
2019-10-22 10:40:00,14.34,14.35,14.32,14.34,34701.0,10.8953,10.9029,10.8801,10.8953,34701.0
2019-10-22 10:45:00,14.33,14.33,14.31,14.31,192336.0,10.8877,10.8877,10.8725,10.8725,192336.0
2019-10-22 10:50:00,14.31,14.33,14.3,14.31,64244.0,10.8725,10.8877,10.8649,10.8725,64244.0
2019-10-22 10:55:00,14.3,14.32,14.29,14.31,27343.0,10.8649,10.8801,10.8573,10.8725,27343.0
2019-10-22 11:00:00,14.32,14.36,14.31,14.36,61045.0,10.8801,10.9105,10.8725,10.9105,61045.0
2019-10-22 11:05:00,14.36,14.38,14.35,14.37,42344.0,10.9105,10.9257,10.9029,10.9181,42344.0
2019-10-22 11:10:00,14.37,14.37,14.35,14.35,13217.0,10.9181,10.9181,10.9029,10.9029,13217.0
2019-10-22 11:15:00,14.36,14.37,14.35,14.37,15264.0,10.9105,10.9181,10.9029,10.9181,15264.0
2019-10-22 11:20:00,14.36,14.4,14.35,14.4,59702.0,10.9105,10.9409,10.9029,10.9409,59702.0
2019-10-22 11:25:00,14.4,14.4,14.38,14.39,26581.0,10.9409,10.9409,10.9257,10.9333,26581.0
2019-10-22 11:30:00,14.39,14.39,14.37,14.39,8464.0,10.9333,10.9333,10.9181,10.9333,8464.0
2019-10-22 11:35:00,14.39,14.39,14.38,14.39,8069.0,10.9333,10.9333,10.9257,10.9333,8069.0
2019-10-22 11:40:00,14.39,14.42,14.39,14.41,43713.0,10.9333,10.9561,10.9333,10.9485,43713.0
2019-10-22 11:45:00,14.41,14.41,14.39,14.41,31489.0,10.9485,10.9485,10.9333,10.9485,31489.0
2019-10-22 11:50:00,14.4,14.43,14.4,14.42,25373.0,10.9409,10.9637,10.9409,10.9561,25373.0
2019-10-22 11:55:00,14.43,14.44,14.42,14.44,22282.0,10.9637,10.9713,10.9561,10.9713,22282.0
2019-10-22 12:00:00,14.44,14.46,14.43,14.46,54432.0,10.9713,10.9865,10.9637,10.9865,54432.0
2019-10-22 12:05:00,14.46,14.48,14.45,14.47,18961.0,10.9865,11.0017,10.9789,10.9941,18961.0
2019-10-22 12:10:00,14.48,14.5,14.47,14.48,82894.0,11.0017,11.0169,10.9941,11.0017,82894.0
2019-10-22 12:15:00,14.48,14.49,14.47,14.48,109673.0,11.0017,11.0093,10.9941,11.0017,109673.0
2019-10-22 12:20:00,14.47,14.49,14.47,14.48,50955.0,10.9941,11.0093,10.9941,11.0017,50955.0
2019-10-22 12:25:00,14.47,14.49,14.47,14.48,30984.0,10.9941,11.0093,10.9941,11.0017,30984.0
2019-10-22 12:30:00,14.49,14.5,14.47,14.48,32655.0,11.0093,11.0169,10.9941,11.0017,32655.0
2019-10-22 12:35:00,14.48,14.48,14.47,14.47,35050.0,11.0017,11.0017,10.9941,10.9941,35050.0
2019-10-22 12:40:00,14.47,14.48,14.46,14.48,27393.0,10.9941,11.0017,10.9865,11.0017,27393.0
2019-10-22 12:45:00,14.47,14.47,14.46,14.47,10685.0,10.9941,10.9941,10.9865,10.9941,10685.0
2019-10-22 12:50:00,14.46,14.47,14.45,14.45,17395.0,10.9865,10.9941,10.9789,10.9789,17395.0
2019-10-22 12:55:00,14.46,14.46,14.43,14.43,124626.0,10.9865,10.9865,10.9637,10.9637,124626.0
2019-10-22 13:00:00,14.44,14.44,14.42,14.42,25490.0,10.9713,10.9713,10.9561,10.9561,25490.0
2019-10-22 13:05:00,14.43,14.44,14.41,14.43,49977.0,10.9637,10.9713,10.9485,10.9637,49977.0
2019-10-22 13:10:00,14.44,14.45,14.43,14.45,48138.0,10.9713,10.9789,10.9637,10.9789,48138.0
2019-10-22 13:15:00,14.45,14.45,14.42,14.44,284088.0,10.9789,10.9789,10.9561,10.9713,284088.0
2019-10-22 13:20:00,14.44,14.45,14.42,14.42,45032.0,10.9713,10.9789,10.9561,10.9561,45032.0
2019-10-22 13:25:00,14.42,14.44,14.42,14.42,26171.0,10.9561,10.9713,10.9561,10.9561,26171.0
2019-10-22 13:30:00,14.43,14.45,14.42,14.45,11369.0,10.9637,10.9789,10.9561,10.9789,11369.0
2019-10-22 13:35:00,14.45,14.47,14.44,14.47,34324.0,10.9789,10.9941,10.9713,10.9941,34324.0
2019-10-22 13:40:00,14.47,14.48,14.46,14.48,28126.0,10.9941,11.0017,10.9865,11.0017,28126.0
2019-10-22 13:45:00,14.48,14.48,14.45,14.46,47041.0,11.0017,11.0017,10.9789,10.9865,47041.0
2019-10-22 13:50:00,14.46,14.48,14.46,14.48,18008.0,10.9865,11.0017,10.9865,11.0017,18008.0
2019-10-22 13:55:00,14.47,14.48,14.46,14.46,123909.0,10.9941,11.0017,10.9865,10.9865,123909.0
2019-10-22 14:00:00,14.46,14.48,14.46,14.47,38652.0,10.9865,11.0017,10.9865,10.9941,38652.0
2019-10-22 14:05:00,14.48,14.49,14.47,14.48,107856.0,11.0017,11.0093,10.9941,11.0017,107856.0
2019-10-22 14:10:00,14.48,14.5,14.47,14.5,119646.0,11.0017,11.0169,10.9941,11.0169,119646.0
2019-10-22 14:15:00,14.5,14.52,14.49,14.52,666136.0,11.0169,11.0321,11.0093,11.0321,666136.0
2019-10-22 14:20:00,14.52,14.53,14.49,14.49,72572.0,11.0321,11.0397,11.0093,11.0093,72572.0
2019-10-22 14:25:00,14.5,14.51,14.48,14.49,60196.0,11.0169,11.0245,11.0017,11.0093,60196.0
2019-10-22 14:30:00,14.5,14.5,14.42,14.43,275564.0,11.0169,11.0169,10.9561,10.9637,275564.0
2019-10-22 14:35:00,14.43,14.49,14.43,14.47,182485.0,10.9637,11.0093,10.9637,10.9941,182485.0
2019-10-22 14:40:00,14.47,14.48,14.46,14.48,29455.0,10.9941,11.0017,10.9865,11.0017,29455.0
2019-10-22 14:45:00,14.48,14.48,14.44,14.46,25498.0,11.0017,11.0017,10.9713,10.9865,25498.0
2019-10-22 14:50:00,14.45,14.46,14.42,14.43,43132.0,10.9789,10.9865,10.9561,10.9637,43132.0
2019-10-22 14:55:00,14.44,14.45,14.42,14.44,56383.0,10.9713,10.9789,10.9561,10.9713,56383.0
2019-10-22 15:00:00,14.44,14.45,14.4,14.41,58022.0,10.9713,10.9789,10.9409,10.9485,58022.0
2019-10-22 15:05:00,14.4,14.43,14.39,14.43,71921.0,10.9409,10.9637,10.9333,10.9637,71921.0
2019-10-22 15:10:00,14.42,14.43,14.39,14.41,53814.0,10.9561,10.9637,10.9333,10.9485,53814.0
2019-10-22 15:15:00,14.41,14.42,14.4,14.42,125402.0,10.9485,10.9561,10.9409,10.9561,125402.0
2019-10-22 15:20:00,14.42,14.44,14.4,14.43,63943.0,10.9561,10.9713,10.9409,10.9637,63943.0
2019-10-22 15:25:00,14.43,14.46,14.42,14.46,42444.0,10.9637,10.9865,10.9561,10.9865,42444.0
2019-10-22 15:30:00,14.46,14.48,14.45,14.47,57620.0,10.9865,11.0017,10.9789,10.9941,57620.0
2019-10-22 15:35:00,14.46,14.47,14.45,14.46,64888.0,10.9865,10.9941,10.9789,10.9865,64888.0
2019-10-22 15:40:00,14.46,14.47,14.44,14.44,80087.0,10.9865,10.9941,10.9713,10.9713,80087.0
2019-10-22 15:45:00,14.45,14.45,14.41,14.42,89254.0,10.9789,10.9789,10.9485,10.9561,89254.0
2019-10-22 15:50:00,14.42,14.42,14.4,14.42,258331.0,10.9561,10.9561,10.9409,10.9561,258331.0
2019-10-22 15:55:00,14.43,14.44,14.41,14.43,354147.0,10.9637,10.9713,10.9485,10.9637,354147.0
2019-10-23 09:30:00,14.4,14.47,14.37,14.45,112422.0,10.9409,10.9941,10.9181,10.9789,112422.0
2019-10-23 09:35:00,14.45,14.48,14.4,14.45,138842.0,10.9789,11.0017,10.9409,10.9789,138842.0
2019-10-23 09:40:00,14.45,14.46,14.42,14.43,51349.0,10.9789,10.9865,10.9561,10.9637,51349.0
2019-10-23 09:45:00,14.44,14.45,14.42,14.44,49117.0,10.9713,10.9789,10.9561,10.9713,49117.0
2019-10-23 09:50:00,14.45,14.45,14.4,14.4,58395.0,10.9789,10.9789,10.9409,10.9409,58395.0
2019-10-23 09:55:00,14.4,14.41,14.38,14.41,63133.0,10.9409,10.9485,10.9257,10.9485,63133.0
2019-10-23 10:00:00,14.41,14.41,14.38,14.39,148233.0,10.9485,10.9485,10.9257,10.9333,148233.0
2019-10-23 10:05:00,14.39,14.39,14.35,14.36,149911.0,10.9333,10.9333,10.9029,10.9105,149911.0
2019-10-23 10:10:00,14.37,14.37,14.32,14.36,50827.0,10.9181,10.9181,10.8801,10.9105,50827.0
2019-10-23 10:15:00,14.35,14.4,14.34,14.39,341348.0,10.9029,10.9409,10.8953,10.9333,341348.0
2019-10-23 10:20:00,14.4,14.43,14.39,14.4,69930.0,10.9409,10.9637,10.9333,10.9409,69930.0
2019-10-23 10:25:00,14.4,14.42,14.39,14.41,42964.0,10.9409,10.9561,10.9333,10.9485,42964.0
2019-10-23 10:30:00,14.42,14.45,14.41,14.44,100977.0,10.9561,10.9789,10.9485,10.9713,100977.0
2019-10-23 10:35:00,14.44,14.46,14.43,14.45,27753.0,10.9713,10.9865,10.9637,10.9789,27753.0
2019-10-23 10:40:00,14.45,14.46,14.44,14.45,26263.0,10.9789,10.9865,10.9713,10.9789,26263.0
2019-10-23 10:45:00,14.46,14.47,14.45,14.45,54932.0,10.9865,10.9941,10.9789,10.9789,54932.0
2019-10-23 10:50:00,14.46,14.46,14.44,14.46,49255.0,10.9865,10.9865,10.9713,10.9865,49255.0
2019-10-23 10:55:00,14.45,14.46,14.43,14.44,43990.0,10.9789,10.9865,10.9637,10.9713,43990.0
2019-10-23 11:00:00,14.43,14.44,14.41,14.42,273950.0,10.9637,10.9713,10.9485,10.9561,273950.0
2019-10-23 11:05:00,14.42,14.43,14.4,14.43,321142.0,10.9561,10.9637,10.9409,10.9637,321142.0
2019-10-23 11:10:00,14.43,14.46,14.41,14.46,157572.0,10.9637,10.9865,10.9485,10.9865,157572.0
2019-10-23 11:15:00,14.46,14.46,14.43,14.45,82036.0,10.9865,10.9865,10.9637,10.9789,82036.0
2019-10-23 11:20:00,14.45,14.46,14.44,14.46,42779.0,10.9789,10.9865,10.9713,10.9865,42779.0
2019-10-23 11:25:00,14.46,14.46,14.43,14.44,158772.0,10.9865,10.9865,10.9637,10.9713,158772.0
2019-10-23 11:30:00,14.44,14.45,14.43,14.45,75596.0,10.9713,10.9789,10.9637,10.9789,75596.0
2019-10-23 11:35:00,14.44,14.46,14.44,14.46,150816.0,10.9713,10.9865,10.9713,10.9865,150816.0
2019-10-23 11:40:00,14.46,14.47,14.45,14.46,41557.0,10.9865,10.9941,10.9789,10.9865,41557.0
2019-10-23 11:45:00,14.47,14.48,14.46,14.47,42547.0,10.9941,11.0017,10.9865,10.9941,42547.0
2019-10-23 11:50:00,14.47,14.47,14.46,14.46,27243.0,10.9941,10.9941,10.9865,10.9865,27243.0
2019-10-23 11:55:00,14.46,14.48,14.46,14.47,80845.0,10.9865,11.0017,10.9865,10.9941,80845.0
2019-10-23 12:00:00,14.47,14.48,14.47,14.48,24151.0,10.9941,11.0017,10.9941,11.0017,24151.0
2019-10-23 12:05:00,14.48,14.51,14.47,14.51,305241.0,11.0017,11.0245,10.9941,11.0245,305241.0
2019-10-23 12:10:00,14.52,14.52,14.49,14.5,190752.0,11.0321,11.0321,11.0093,11.0169,190752.0
2019-10-23 12:15:00,14.5,14.5,14.48,14.49,97973.0,11.0169,11.0169,11.0017,11.0093,97973.0
2019-10-23 12:20:00,14.48,14.51,14.48,14.49,63901.0,11.0017,11.0245,11.0017,11.0093,63901.0
2019-10-23 12:25:00,14.5,14.5,14.48,14.49,26691.0,11.0169,11.0169,11.0017,11.0093,26691.0
2019-10-23 12:30:00,14.49,14.51,14.48,14.5,92265.0,11.0093,11.0245,11.0017,11.0169,92265.0
2019-10-23 12:35:00,14.5,14.51,14.49,14.5,39914.0,11.0169,11.0245,11.0093,11.0169,39914.0
2019-10-23 12:40:00,14.5,14.53,14.5,14.51,99855.0,11.0169,11.0397,11.0169,11.0245,99855.0
2019-10-23 12:45:00,14.51,14.52,14.5,14.51,94515.0,11.0245,11.0321,11.0169,11.0245,94515.0
2019-10-23 12:50:00,14.5,14.51,14.5,14.51,31938.0,11.0169,11.0245,11.0169,11.0245,31938.0
2019-10-23 12:55:00,14.51,14.51,14.48,14.49,34917.0,11.0245,11.0245,11.0017,11.0093,34917.0
2019-10-23 13:00:00,14.49,14.5,14.48,14.5,51038.0,11.0093,11.0169,11.0017,11.0169,51038.0
2019-10-23 13:05:00,14.5,14.5,14.48,14.49,58669.0,11.0169,11.0169,11.0017,11.0093,58669.0
2019-10-23 13:10:00,14.48,14.49,14.46,14.46,31657.0,11.0017,11.0093,10.9865,10.9865,31657.0
2019-10-23 13:15:00,14.46,14.46,14.45,14.46,13684.0,10.9865,10.9865,10.9789,10.9865,13684.0
2019-10-23 13:20:00,14.45,14.47,14.45,14.46,40446.0,10.9789,10.9941,10.9789,10.9865,40446.0
2019-10-23 13:25:00,14.46,14.47,14.45,14.46,36058.0,10.9865,10.9941,10.9789,10.9865,36058.0
2019-10-23 13:30:00,14.46,14.48,14.45,14.47,65967.0,10.9865,11.0017,10.9789,10.9941,65967.0
2019-10-23 13:35:00,14.46,14.47,14.46,14.46,10560.0,10.9865,10.9941,10.9865,10.9865,10560.0
2019-10-23 13:40:00,14.46,14.47,14.45,14.46,34625.0,10.9865,10.9941,10.9789,10.9865,34625.0
2019-10-23 13:45:00,14.46,14.49,14.45,14.49,110637.0,10.9865,11.0093,10.9789,11.0093,110637.0
2019-10-23 13:50:00,14.49,14.49,14.47,14.48,83787.0,11.0093,11.0093,10.9941,11.0017,83787.0
2019-10-23 13:55:00,14.48,14.49,14.47,14.49,68134.0,11.0017,11.0093,10.9941,11.0093,68134.0
2019-10-23 14:00:00,14.49,14.49,14.47,14.48,35515.0,11.0093,11.0093,10.9941,11.0017,35515.0
2019-10-23 14:05:00,14.48,14.48,14.46,14.48,58175.0,11.0017,11.0017,10.9865,11.0017,58175.0
2019-10-23 14:10:00,14.48,14.49,14.48,14.49,109610.0,11.0017,11.0093,11.0017,11.0093,109610.0
2019-10-23 14:15:00,14.49,14.5,14.48,14.49,121422.0,11.0093,11.0169,11.0017,11.0093,121422.0
2019-10-23 14:20:00,14.49,14.5,14.48,14.5,38720.0,11.0093,11.0169,11.0017,11.0169,38720.0
2019-10-23 14:25:00,14.5,14.5,14.47,14.48,277356.0,11.0169,11.0169,10.9941,11.0017,277356.0
2019-10-23 14:30:00,14.48,14.48,14.46,14.46,83724.0,11.0017,11.0017,10.9865,10.9865,83724.0
2019-10-23 14:35:00,14.46,14.47,14.46,14.46,66020.0,10.9865,10.9941,10.9865,10.9865,66020.0
2019-10-23 14:40:00,14.46,14.47,14.46,14.46,37957.0,10.9865,10.9941,10.9865,10.9865,37957.0
2019-10-23 14:45:00,14.46,14.47,14.44,14.46,136153.0,10.9865,10.9941,10.9713,10.9865,136153.0
2019-10-23 14:50:00,14.46,14.47,14.45,14.46,24341.0,10.9865,10.9941,10.9789,10.9865,24341.0
2019-10-23 14:55:00,14.45,14.46,14.45,14.46,29935.0,10.9789,10.9865,10.9789,10.9865,29935.0
2019-10-23 15:00:00,14.45,14.46,14.44,14.45,39776.0,10.9789,10.9865,10.9713,10.9789,39776.0
2019-10-23 15:05:00,14.44,14.47,14.44,14.45,111743.0,10.9713,10.9941,10.9713,10.9789,111743.0
2019-10-23 15:10:00,14.46,14.47,14.44,14.45,97670.0,10.9865,10.9941,10.9713,10.9789,97670.0
2019-10-23 15:15:00,14.45,14.45,14.44,14.45,60199.0,10.9789,10.9789,10.9713,10.9789,60199.0
2019-10-23 15:20:00,14.45,14.47,14.44,14.46,188697.0,10.9789,10.9941,10.9713,10.9865,188697.0
2019-10-23 15:25:00,14.46,14.46,14.45,14.46,46213.0,10.9865,10.9865,10.9789,10.9865,46213.0
2019-10-23 15:30:00,14.46,14.47,14.45,14.45,265659.0,10.9865,10.9941,10.9789,10.9789,265659.0
2019-10-23 15:35:00,14.45,14.46,14.44,14.45,117429.0,10.9789,10.9865,10.9713,10.9789,117429.0
2019-10-23 15:40:00,14.44,14.45,14.43,14.44,85002.0,10.9713,10.9789,10.9637,10.9713,85002.0
2019-10-23 15:45:00,14.45,14.46,14.44,14.45,169684.0,10.9789,10.9865,10.9713,10.9789,169684.0
2019-10-23 15:50:00,14.46,14.47,14.45,14.46,337006.0,10.9865,10.9941,10.9789,10.9865,337006.0
2019-10-23 15:55:00,14.46,14.5,14.43,14.5,792361.0,10.9865,11.0169,10.9637,11.0169,792361.0
2019-10-24 09:30:00,14.38,14.5,14.34,14.34,578031.0,10.9257,11.0169,10.8953,10.8953,578031.0
2019-10-24 09:35:00,14.34,14.37,14.26,14.36,293729.0,10.8953,10.9181,10.8346,10.9105,293729.0
2019-10-24 09:40:00,14.35,14.39,14.29,14.3,104268.0,10.9029,10.9333,10.8573,10.8649,104268.0
2019-10-24 09:45:00,14.3,14.31,14.2,14.25,248234.0,10.8649,10.8725,10.789,10.827,248234.0
2019-10-24 09:50:00,14.24,14.27,14.2,14.22,439991.0,10.8194,10.8422,10.789,10.8042,439991.0
2019-10-24 09:55:00,14.21,14.29,14.18,14.23,145048.0,10.7966,10.8573,10.7738,10.8118,145048.0
2019-10-24 10:00:00,14.24,14.25,14.17,14.18,161962.0,10.8194,10.827,10.7662,10.7738,161962.0
2019-10-24 10:05:00,14.17,14.18,14.13,14.18,233749.0,10.7662,10.7738,10.7358,10.7738,233749.0
2019-10-24 10:10:00,14.18,14.2,14.16,14.17,57522.0,10.7738,10.789,10.7586,10.7662,57522.0
2019-10-24 10:15:00,14.17,14.23,14.16,14.21,34712.0,10.7662,10.8118,10.7586,10.7966,34712.0
2019-10-24 10:20:00,14.21,14.21,14.18,14.2,98224.0,10.7966,10.7966,10.7738,10.789,98224.0
2019-10-24 10:25:00,14.2,14.24,14.18,14.19,171453.0,10.789,10.8194,10.7738,10.7814,171453.0
2019-10-24 10:30:00,14.19,14.19,14.14,14.16,94930.0,10.7814,10.7814,10.7434,10.7586,94930.0
2019-10-24 10:35:00,14.16,14.21,14.14,14.2,113716.0,10.7586,10.7966,10.7434,10.789,113716.0
2019-10-24 10:40:00,14.19,14.25,14.18,14.25,88182.0,10.7814,10.827,10.7738,10.827,88182.0
2019-10-24 10:45:00,14.25,14.27,14.24,14.25,46999.0,10.827,10.8422,10.8194,10.827,46999.0
2019-10-24 10:50:00,14.26,14.26,14.23,14.23,40916.0,10.8346,10.8346,10.8118,10.8118,40916.0
2019-10-24 10:55:00,14.24,14.25,14.22,14.24,123884.0,10.8194,10.827,10.8042,10.8194,123884.0
2019-10-24 11:00:00,14.24,14.28,14.23,14.27,98420.0,10.8194,10.8498,10.8118,10.8422,98420.0
2019-10-24 11:05:00,14.28,14.32,14.27,14.31,61133.0,10.8498,10.8801,10.8422,10.8725,61133.0
2019-10-24 11:10:00,14.31,14.36,14.3,14.33,454449.0,10.8725,10.9105,10.8649,10.8877,454449.0
2019-10-24 11:15:00,14.32,14.33,14.26,14.29,189928.0,10.8801,10.8877,10.8346,10.8573,189928.0
2019-10-24 11:20:00,14.3,14.32,14.29,14.3,50859.0,10.8649,10.8801,10.8573,10.8649,50859.0
2019-10-24 11:25:00,14.31,14.32,14.3,14.32,122065.0,10.8725,10.8801,10.8649,10.8801,122065.0
2019-10-24 11:30:00,14.32,14.37,14.3,14.35,102519.0,10.8801,10.9181,10.8649,10.9029,102519.0
2019-10-24 11:35:00,14.35,14.36,14.29,14.29,35490.0,10.9029,10.9105,10.8573,10.8573,35490.0
2019-10-24 11:40:00,14.29,14.31,14.28,14.31,27011.0,10.8573,10.8725,10.8498,10.8725,27011.0
2019-10-24 11:45:00,14.31,14.32,14.29,14.29,24547.0,10.8725,10.8801,10.8573,10.8573,24547.0
2019-10-24 11:50:00,14.29,14.32,14.28,14.32,52113.0,10.8573,10.8801,10.8498,10.8801,52113.0
2019-10-24 11:55:00,14.32,14.35,14.31,14.34,21056.0,10.8801,10.9029,10.8725,10.8953,21056.0
2019-10-24 12:00:00,14.34,14.34,14.32,14.33,45121.0,10.8953,10.8953,10.8801,10.8877,45121.0
2019-10-24 12:05:00,14.33,14.34,14.3,14.32,70412.0,10.8877,10.8953,10.8649,10.8801,70412.0
2019-10-24 12:10:00,14.31,14.32,14.28,14.29,34896.0,10.8725,10.8801,10.8498,10.8573,34896.0
2019-10-24 12:15:00,14.29,14.29,14.27,14.28,36590.0,10.8573,10.8573,10.8422,10.8498,36590.0
2019-10-24 12:20:00,14.28,14.3,14.27,14.29,18090.0,10.8498,10.8649,10.8422,10.8573,18090.0
2019-10-24 12:25:00,14.29,14.33,14.29,14.33,25433.0,10.8573,10.8877,10.8573,10.8877,25433.0
2019-10-24 12:30:00,14.33,14.33,14.32,14.33,18244.0,10.8877,10.8877,10.8801,10.8877,18244.0
2019-10-24 12:35:00,14.33,14.36,14.32,14.36,42280.0,10.8877,10.9105,10.8801,10.9105,42280.0
2019-10-24 12:40:00,14.35,14.36,14.32,14.32,46545.0,10.9029,10.9105,10.8801,10.8801,46545.0
2019-10-24 12:45:00,14.32,14.33,14.31,14.33,45195.0,10.8801,10.8877,10.8725,10.8877,45195.0
2019-10-24 12:50:00,14.32,14.33,14.31,14.32,35475.0,10.8801,10.8877,10.8725,10.8801,35475.0
2019-10-24 12:55:00,14.33,14.33,14.29,14.29,31638.0,10.8877,10.8877,10.8573,10.8573,31638.0
2019-10-24 13:00:00,14.3,14.31,14.29,14.29,33676.0,10.8649,10.8725,10.8573,10.8573,33676.0
2019-10-24 13:05:00,14.29,14.3,14.25,14.25,73732.0,10.8573,10.8649,10.827,10.827,73732.0
2019-10-24 13:10:00,14.26,14.28,14.25,14.27,33299.0,10.8346,10.8498,10.827,10.8422,33299.0
2019-10-24 13:15:00,14.27,14.28,14.25,14.26,17707.0,10.8422,10.8498,10.827,10.8346,17707.0
2019-10-24 13:20:00,14.25,14.27,14.25,14.26,30667.0,10.827,10.8422,10.827,10.8346,30667.0
2019-10-24 13:25:00,14.25,14.26,14.24,14.25,50346.0,10.827,10.8346,10.8194,10.827,50346.0
2019-10-24 13:30:00,14.25,14.25,14.19,14.2,65319.0,10.827,10.827,10.7814,10.789,65319.0
2019-10-24 13:35:00,14.2,14.22,14.19,14.21,37712.0,10.789,10.8042,10.7814,10.7966,37712.0
2019-10-24 13:40:00,14.2,14.21,14.19,14.19,26455.0,10.789,10.7966,10.7814,10.7814,26455.0
2019-10-24 13:45:00,14.19,14.2,14.17,14.19,154962.0,10.7814,10.789,10.7662,10.7814,154962.0
2019-10-24 13:50:00,14.19,14.22,14.18,14.21,27016.0,10.7814,10.8042,10.7738,10.7966,27016.0
2019-10-24 13:55:00,14.22,14.25,14.21,14.25,80667.0,10.8042,10.827,10.7966,10.827,80667.0
2019-10-24 14:00:00,14.24,14.25,14.23,14.24,50978.0,10.8194,10.827,10.8118,10.8194,50978.0
2019-10-24 14:05:00,14.24,14.25,14.23,14.25,29858.0,10.8194,10.827,10.8118,10.827,29858.0
2019-10-24 14:10:00,14.25,14.3,14.25,14.3,34351.0,10.827,10.8649,10.827,10.8649,34351.0
2019-10-24 14:15:00,14.3,14.31,14.29,14.31,56295.0,10.8649,10.8725,10.8573,10.8725,56295.0
2019-10-24 14:20:00,14.31,14.34,14.3,14.33,87505.0,10.8725,10.8953,10.8649,10.8877,87505.0
2019-10-24 14:25:00,14.33,14.33,14.31,14.33,56476.0,10.8877,10.8877,10.8725,10.8877,56476.0
2019-10-24 14:30:00,14.33,14.35,14.32,14.35,30633.0,10.8877,10.9029,10.8801,10.9029,30633.0
2019-10-24 14:35:00,14.35,14.37,14.35,14.37,54488.0,10.9029,10.9181,10.9029,10.9181,54488.0
2019-10-24 14:40:00,14.37,14.38,14.33,14.34,91153.0,10.9181,10.9257,10.8877,10.8953,91153.0
2019-10-24 14:45:00,14.34,14.37,14.34,14.37,24557.0,10.8953,10.9181,10.8953,10.9181,24557.0
2019-10-24 14:50:00,14.37,14.39,14.36,14.39,23302.0,10.9181,10.9333,10.9105,10.9333,23302.0
2019-10-24 14:55:00,14.39,14.41,14.36,14.37,94337.0,10.9333,10.9485,10.9105,10.9181,94337.0
2019-10-24 15:00:00,14.37,14.38,14.36,14.38,38481.0,10.9181,10.9257,10.9105,10.9257,38481.0
2019-10-24 15:05:00,14.38,14.38,14.36,14.38,58522.0,10.9257,10.9257,10.9105,10.9257,58522.0
2019-10-24 15:10:00,14.38,14.38,14.37,14.38,32110.0,10.9257,10.9257,10.9181,10.9257,32110.0
2019-10-24 15:15:00,14.38,14.38,14.37,14.38,75597.0,10.9257,10.9257,10.9181,10.9257,75597.0
2019-10-24 15:20:00,14.38,14.38,14.35,14.37,92294.0,10.9257,10.9257,10.9029,10.9181,92294.0
2019-10-24 15:25:00,14.37,14.38,14.35,14.36,126991.0,10.9181,10.9257,10.9029,10.9105,126991.0
2019-10-24 15:30:00,14.36,14.36,14.34,14.34,61997.0,10.9105,10.9105,10.8953,10.8953,61997.0
2019-10-24 15:35:00,14.35,14.37,14.34,14.36,136532.0,10.9029,10.9181,10.8953,10.9105,136532.0
2019-10-24 15:40:00,14.36,14.36,14.35,14.36,88290.0,10.9105,10.9105,10.9029,10.9105,88290.0
2019-10-24 15:45:00,14.35,14.37,14.34,14.37,154846.0,10.9029,10.9181,10.8953,10.9181,154846.0
2019-10-24 15:50:00,14.37,14.37,14.35,14.37,252875.0,10.9181,10.9181,10.9029,10.9181,252875.0
2019-10-24 15:55:00,14.37,14.38,14.31,14.33,807697.0,10.9181,10.9257,10.8725,10.8877,807697.0
2019-10-25 09:30:00,14.24,14.43,14.24,14.41,179228.0,10.8194,10.9637,10.8194,10.9485,179228.0
2019-10-25 09:35:00,14.41,14.48,14.41,14.44,199804.0,10.9485,11.0017,10.9485,10.9713,199804.0
2019-10-25 09:40:00,14.45,14.46,14.4,14.42,120451.0,10.9789,10.9865,10.9409,10.9561,120451.0
2019-10-25 09:45:00,14.42,14.48,14.41,14.44,134758.0,10.9561,11.0017,10.9485,10.9713,134758.0
2019-10-25 09:50:00,14.44,14.45,14.42,14.44,63553.0,10.9713,10.9789,10.9561,10.9713,63553.0
2019-10-25 09:55:00,14.44,14.45,14.4,14.42,22800.0,10.9713,10.9789,10.9409,10.9561,22800.0
2019-10-25 10:00:00,14.42,14.44,14.41,14.42,43052.0,10.9561,10.9713,10.9485,10.9561,43052.0
2019-10-25 10:05:00,14.41,14.44,14.4,14.4,70389.0,10.9485,10.9713,10.9409,10.9409,70389.0
2019-10-25 10:10:00,14.41,14.44,14.38,14.44,148859.0,10.9485,10.9713,10.9257,10.9713,148859.0
2019-10-25 10:15:00,14.44,14.45,14.41,14.43,31297.0,10.9713,10.9789,10.9485,10.9637,31297.0
2019-10-25 10:20:00,14.44,14.45,14.43,14.44,48264.0,10.9713,10.9789,10.9637,10.9713,48264.0
2019-10-25 10:25:00,14.44,14.45,14.42,14.43,30166.0,10.9713,10.9789,10.9561,10.9637,30166.0
2019-10-25 10:30:00,14.43,14.44,14.38,14.4,45739.0,10.9637,10.9713,10.9257,10.9409,45739.0
2019-10-25 10:35:00,14.39,14.41,14.37,14.41,88176.0,10.9333,10.9485,10.9181,10.9485,88176.0
2019-10-25 10:40:00,14.41,14.42,14.39,14.4,69926.0,10.9485,10.9561,10.9333,10.9409,69926.0
2019-10-25 10:45:00,14.4,14.41,14.39,14.39,55219.0,10.9409,10.9485,10.9333,10.9333,55219.0
2019-10-25 10:50:00,14.4,14.41,14.38,14.4,43844.0,10.9409,10.9485,10.9257,10.9409,43844.0
2019-10-25 10:55:00,14.4,14.4,14.39,14.4,19313.0,10.9409,10.9409,10.9333,10.9409,19313.0
2019-10-25 11:00:00,14.39,14.4,14.37,14.4,36732.0,10.9333,10.9409,10.9181,10.9409,36732.0
2019-10-25 11:05:00,14.4,14.41,14.39,14.39,33311.0,10.9409,10.9485,10.9333,10.9333,33311.0
2019-10-25 11:10:00,14.39,14.41,14.38,14.41,35662.0,10.9333,10.9485,10.9257,10.9485,35662.0
2019-10-25 11:15:00,14.41,14.42,14.4,14.41,52084.0,10.9485,10.9561,10.9409,10.9485,52084.0
2019-10-25 11:20:00,14.42,14.43,14.41,14.42,57903.0,10.9561,10.9637,10.9485,10.9561,57903.0
2019-10-25 11:25:00,14.43,14.44,14.42,14.43,29944.0,10.9637,10.9713,10.9561,10.9637,29944.0
2019-10-25 11:30:00,14.44,14.44,14.41,14.42,44903.0,10.9713,10.9713,10.9485,10.9561,44903.0
2019-10-25 11:35:00,14.42,14.42,14.39,14.41,58156.0,10.9561,10.9561,10.9333,10.9485,58156.0
2019-10-25 11:40:00,14.41,14.41,14.39,14.41,47482.0,10.9485,10.9485,10.9333,10.9485,47482.0
2019-10-25 11:45:00,14.4,14.41,14.39,14.4,19764.0,10.9409,10.9485,10.9333,10.9409,19764.0
2019-10-25 11:50:00,14.4,14.41,14.39,14.41,29297.0,10.9409,10.9485,10.9333,10.9485,29297.0
2019-10-25 11:55:00,14.41,14.42,14.39,14.4,46729.0,10.9485,10.9561,10.9333,10.9409,46729.0
2019-10-25 12:00:00,14.4,14.42,14.38,14.39,37671.0,10.9409,10.9561,10.9257,10.9333,37671.0
2019-10-25 12:05:00,14.39,14.39,14.36,14.37,68436.0,10.9333,10.9333,10.9105,10.9181,68436.0
2019-10-25 12:10:00,14.36,14.38,14.36,14.37,126448.0,10.9105,10.9257,10.9105,10.9181,126448.0
2019-10-25 12:15:00,14.38,14.38,14.36,14.38,32678.0,10.9257,10.9257,10.9105,10.9257,32678.0
2019-10-25 12:20:00,14.38,14.39,14.36,14.38,149928.0,10.9257,10.9333,10.9105,10.9257,149928.0
2019-10-25 12:25:00,14.38,14.39,14.38,14.38,21375.0,10.9257,10.9333,10.9257,10.9257,21375.0
2019-10-25 12:30:00,14.39,14.39,14.38,14.39,13818.0,10.9333,10.9333,10.9257,10.9333,13818.0
2019-10-25 12:35:00,14.39,14.39,14.38,14.39,50742.0,10.9333,10.9333,10.9257,10.9333,50742.0
2019-10-25 12:40:00,14.38,14.39,14.37,14.39,78627.0,10.9257,10.9333,10.9181,10.9333,78627.0
2019-10-25 12:45:00,14.39,14.39,14.38,14.39,89748.0,10.9333,10.9333,10.9257,10.9333,89748.0
2019-10-25 12:50:00,14.39,14.39,14.38,14.38,37781.0,10.9333,10.9333,10.9257,10.9257,37781.0
2019-10-25 12:55:00,14.39,14.39,14.37,14.38,38218.0,10.9333,10.9333,10.9181,10.9257,38218.0
2019-10-25 13:00:00,14.38,14.38,14.37,14.37,37869.0,10.9257,10.9257,10.9181,10.9181,37869.0
2019-10-25 13:05:00,14.38,14.39,14.37,14.38,72538.0,10.9257,10.9333,10.9181,10.9257,72538.0
2019-10-25 13:10:00,14.39,14.39,14.37,14.38,40720.0,10.9333,10.9333,10.9181,10.9257,40720.0
2019-10-25 13:15:00,14.38,14.39,14.37,14.38,74832.0,10.9257,10.9333,10.9181,10.9257,74832.0
2019-10-25 13:20:00,14.38,14.39,14.36,14.37,56310.0,10.9257,10.9333,10.9105,10.9181,56310.0
2019-10-25 13:25:00,14.37,14.39,14.36,14.38,58221.0,10.9181,10.9333,10.9105,10.9257,58221.0
2019-10-25 13:30:00,14.38,14.38,14.36,14.36,43365.0,10.9257,10.9257,10.9105,10.9105,43365.0
2019-10-25 13:35:00,14.36,14.37,14.36,14.36,31653.0,10.9105,10.9181,10.9105,10.9105,31653.0
2019-10-25 13:40:00,14.37,14.39,14.36,14.38,147772.0,10.9181,10.9333,10.9105,10.9257,147772.0
2019-10-25 13:45:00,14.38,14.4,14.38,14.38,121059.0,10.9257,10.9409,10.9257,10.9257,121059.0
2019-10-25 13:50:00,14.38,14.39,14.38,14.38,36081.0,10.9257,10.9333,10.9257,10.9257,36081.0
2019-10-25 13:55:00,14.38,14.39,14.38,14.38,14104.0,10.9257,10.9333,10.9257,10.9257,14104.0
2019-10-25 14:00:00,14.39,14.41,14.37,14.38,131025.0,10.9333,10.9485,10.9181,10.9257,131025.0
2019-10-25 14:05:00,14.38,14.38,14.37,14.38,17987.0,10.9257,10.9257,10.9181,10.9257,17987.0
2019-10-25 14:10:00,14.38,14.39,14.36,14.38,44042.0,10.9257,10.9333,10.9105,10.9257,44042.0
2019-10-25 14:15:00,14.38,14.38,14.36,14.38,29885.0,10.9257,10.9257,10.9105,10.9257,29885.0
2019-10-25 14:20:00,14.37,14.39,14.37,14.39,33097.0,10.9181,10.9333,10.9181,10.9333,33097.0
2019-10-25 14:25:00,14.39,14.39,14.37,14.38,49652.0,10.9333,10.9333,10.9181,10.9257,49652.0
2019-10-25 14:30:00,14.38,14.39,14.37,14.38,34537.0,10.9257,10.9333,10.9181,10.9257,34537.0
2019-10-25 14:35:00,14.38,14.39,14.38,14.39,19473.0,10.9257,10.9333,10.9257,10.9333,19473.0
2019-10-25 14:40:00,14.39,14.4,14.38,14.39,35742.0,10.9333,10.9409,10.9257,10.9333,35742.0
2019-10-25 14:45:00,14.39,14.42,14.39,14.41,22916.0,10.9333,10.9561,10.9333,10.9485,22916.0
2019-10-25 14:50:00,14.42,14.42,14.41,14.42,26171.0,10.9561,10.9561,10.9485,10.9561,26171.0
2019-10-25 14:55:00,14.42,14.44,14.41,14.43,165066.0,10.9561,10.9713,10.9485,10.9637,165066.0
2019-10-25 15:00:00,14.42,14.44,14.41,14.44,131477.0,10.9561,10.9713,10.9485,10.9713,131477.0
2019-10-25 15:05:00,14.44,14.46,14.43,14.46,47403.0,10.9713,10.9865,10.9637,10.9865,47403.0
2019-10-25 15:10:00,14.46,14.49,14.45,14.49,484858.0,10.9865,11.0093,10.9789,11.0093,484858.0
2019-10-25 15:15:00,14.49,14.51,14.48,14.48,141158.0,11.0093,11.0245,11.0017,11.0017,141158.0
2019-10-25 15:20:00,14.48,14.5,14.48,14.5,47575.0,11.0017,11.0169,11.0017,11.0169,47575.0
2019-10-25 15:25:00,14.5,14.5,14.48,14.49,79812.0,11.0169,11.0169,11.0017,11.0093,79812.0
2019-10-25 15:30:00,14.49,14.51,14.48,14.48,85361.0,11.0093,11.0245,11.0017,11.0017,85361.0
2019-10-25 15:35:00,14.48,14.49,14.46,14.48,80707.0,11.0017,11.0093,10.9865,11.0017,80707.0
2019-10-25 15:40:00,14.48,14.5,14.48,14.49,143681.0,11.0017,11.0169,11.0017,11.0093,143681.0
2019-10-25 15:45:00,14.5,14.5,14.46,14.46,252157.0,11.0169,11.0169,10.9865,10.9865,252157.0
2019-10-25 15:50:00,14.46,14.48,14.46,14.47,245808.0,10.9865,11.0017,10.9865,10.9941,245808.0
2019-10-25 15:55:00,14.47,14.5,14.47,14.48,409791.0,10.9941,11.0169,10.9941,11.0017,409791.0
2019-10-28 09:30:00,14.58,14.62,14.48,14.62,179795.0,11.0777,11.1081,11.0017,11.1081,179795.0
2019-10-28 09:35:00,14.62,14.64,14.58,14.64,138753.0,11.1081,11.1233,11.0777,11.1233,138753.0
2019-10-28 09:40:00,14.64,14.64,14.58,14.6,199129.0,11.1233,11.1233,11.0777,11.0929,199129.0
2019-10-28 09:45:00,14.6,14.62,14.59,14.6,162601.0,11.0929,11.1081,11.0853,11.0929,162601.0
2019-10-28 09:50:00,14.61,14.61,14.55,14.56,195178.0,11.1005,11.1005,11.0549,11.0625,195178.0
2019-10-28 09:55:00,14.55,14.56,14.52,14.53,179391.0,11.0549,11.0625,11.0321,11.0397,179391.0
2019-10-28 10:00:00,14.53,14.54,14.51,14.52,86615.0,11.0397,11.0473,11.0245,11.0321,86615.0
2019-10-28 10:05:00,14.51,14.53,14.5,14.52,75926.0,11.0245,11.0397,11.0169,11.0321,75926.0
2019-10-28 10:10:00,14.52,14.53,14.51,14.52,43156.0,11.0321,11.0397,11.0245,11.0321,43156.0
2019-10-28 10:15:00,14.51,14.52,14.51,14.52,34234.0,11.0245,11.0321,11.0245,11.0321,34234.0
2019-10-28 10:20:00,14.52,14.58,14.51,14.57,90722.0,11.0321,11.0777,11.0245,11.0701,90722.0
2019-10-28 10:25:00,14.57,14.57,14.55,14.55,37362.0,11.0701,11.0701,11.0549,11.0549,37362.0
2019-10-28 10:30:00,14.56,14.57,14.55,14.55,76132.0,11.0625,11.0701,11.0549,11.0549,76132.0
2019-10-28 10:35:00,14.56,14.56,14.53,14.53,57589.0,11.0625,11.0625,11.0397,11.0397,57589.0
2019-10-28 10:40:00,14.53,14.53,14.51,14.53,37550.0,11.0397,11.0397,11.0245,11.0397,37550.0
2019-10-28 10:45:00,14.53,14.54,14.5,14.51,316908.0,11.0397,11.0473,11.0169,11.0245,316908.0
2019-10-28 10:50:00,14.51,14.51,14.47,14.49,185514.0,11.0245,11.0245,10.9941,11.0093,185514.0
2019-10-28 10:55:00,14.49,14.54,14.48,14.5,136706.0,11.0093,11.0473,11.0017,11.0169,136706.0
2019-10-28 11:00:00,14.51,14.53,14.5,14.53,28902.0,11.0245,11.0397,11.0169,11.0397,28902.0
2019-10-28 11:05:00,14.52,14.53,14.5,14.53,37034.0,11.0321,11.0397,11.0169,11.0397,37034.0
2019-10-28 11:10:00,14.52,14.54,14.52,14.53,40658.0,11.0321,11.0473,11.0321,11.0397,40658.0
2019-10-28 11:15:00,14.52,14.52,14.5,14.51,29177.0,11.0321,11.0321,11.0169,11.0245,29177.0
2019-10-28 11:20:00,14.51,14.53,14.5,14.53,78796.0,11.0245,11.0397,11.0169,11.0397,78796.0
2019-10-28 11:25:00,14.53,14.54,14.51,14.54,64468.0,11.0397,11.0473,11.0245,11.0473,64468.0
2019-10-28 11:30:00,14.54,14.55,14.53,14.55,73173.0,11.0473,11.0549,11.0397,11.0549,73173.0
2019-10-28 11:35:00,14.54,14.56,14.54,14.55,80175.0,11.0473,11.0625,11.0473,11.0549,80175.0
2019-10-28 11:40:00,14.56,14.56,14.54,14.55,42616.0,11.0625,11.0625,11.0473,11.0549,42616.0
2019-10-28 11:45:00,14.55,14.57,14.54,14.56,67947.0,11.0549,11.0701,11.0473,11.0625,67947.0
2019-10-28 11:50:00,14.56,14.57,14.55,14.55,30309.0,11.0625,11.0701,11.0549,11.0549,30309.0
2019-10-28 11:55:00,14.56,14.58,14.55,14.57,22993.0,11.0625,11.0777,11.0549,11.0701,22993.0
2019-10-28 12:00:00,14.58,14.59,14.56,14.59,55281.0,11.0777,11.0853,11.0625,11.0853,55281.0
2019-10-28 12:05:00,14.58,14.59,14.57,14.58,23487.0,11.0777,11.0853,11.0701,11.0777,23487.0
2019-10-28 12:10:00,14.58,14.58,14.57,14.58,89096.0,11.0777,11.0777,11.0701,11.0777,89096.0
2019-10-28 12:15:00,14.57,14.58,14.56,14.58,91680.0,11.0701,11.0777,11.0625,11.0777,91680.0
2019-10-28 12:20:00,14.57,14.59,14.57,14.58,63624.0,11.0701,11.0853,11.0701,11.0777,63624.0
2019-10-28 12:25:00,14.59,14.59,14.57,14.57,59651.0,11.0853,11.0853,11.0701,11.0701,59651.0
2019-10-28 12:30:00,14.57,14.57,14.53,14.54,50148.0,11.0701,11.0701,11.0397,11.0473,50148.0
2019-10-28 12:35:00,14.54,14.54,14.53,14.53,20633.0,11.0473,11.0473,11.0397,11.0397,20633.0
2019-10-28 12:40:00,14.54,14.55,14.53,14.54,31584.0,11.0473,11.0549,11.0397,11.0473,31584.0
2019-10-28 12:45:00,14.55,14.55,14.53,14.54,74940.0,11.0549,11.0549,11.0397,11.0473,74940.0
2019-10-28 12:50:00,14.54,14.56,14.54,14.54,94764.0,11.0473,11.0625,11.0473,11.0473,94764.0
2019-10-28 12:55:00,14.54,14.55,14.53,14.54,73753.0,11.0473,11.0549,11.0397,11.0473,73753.0
2019-10-28 13:00:00,14.54,14.55,14.53,14.54,53999.0,11.0473,11.0549,11.0397,11.0473,53999.0
2019-10-28 13:05:00,14.53,14.54,14.53,14.53,18008.0,11.0397,11.0473,11.0397,11.0397,18008.0
2019-10-28 13:10:00,14.54,14.55,14.53,14.54,269351.0,11.0473,11.0549,11.0397,11.0473,269351.0
2019-10-28 13:15:00,14.54,14.57,14.53,14.56,72229.0,11.0473,11.0701,11.0397,11.0625,72229.0
2019-10-28 13:20:00,14.56,14.56,14.53,14.54,86858.0,11.0625,11.0625,11.0397,11.0473,86858.0
2019-10-28 13:25:00,14.54,14.54,14.52,14.54,88414.0,11.0473,11.0473,11.0321,11.0473,88414.0
2019-10-28 13:30:00,14.53,14.55,14.52,14.54,277919.0,11.0397,11.0549,11.0321,11.0473,277919.0
2019-10-28 13:35:00,14.54,14.56,14.53,14.56,100210.0,11.0473,11.0625,11.0397,11.0625,100210.0
2019-10-28 13:40:00,14.56,14.56,14.55,14.56,22581.0,11.0625,11.0625,11.0549,11.0625,22581.0
2019-10-28 13:45:00,14.56,14.57,14.55,14.57,68117.0,11.0625,11.0701,11.0549,11.0701,68117.0
2019-10-28 13:50:00,14.57,14.58,14.56,14.56,68386.0,11.0701,11.0777,11.0625,11.0625,68386.0
2019-10-28 13:55:00,14.57,14.57,14.55,14.57,46744.0,11.0701,11.0701,11.0549,11.0701,46744.0
2019-10-28 14:00:00,14.57,14.58,14.56,14.57,49573.0,11.0701,11.0777,11.0625,11.0701,49573.0
2019-10-28 14:05:00,14.57,14.58,14.56,14.57,54272.0,11.0701,11.0777,11.0625,11.0701,54272.0
2019-10-28 14:10:00,14.57,14.57,14.56,14.57,32120.0,11.0701,11.0701,11.0625,11.0701,32120.0
2019-10-28 14:15:00,14.57,14.57,14.55,14.56,163836.0,11.0701,11.0701,11.0549,11.0625,163836.0
2019-10-28 14:20:00,14.55,14.56,14.55,14.56,34813.0,11.0549,11.0625,11.0549,11.0625,34813.0
2019-10-28 14:25:00,14.55,14.56,14.54,14.56,49382.0,11.0549,11.0625,11.0473,11.0625,49382.0
2019-10-28 14:30:00,14.56,14.57,14.55,14.57,29970.0,11.0625,11.0701,11.0549,11.0701,29970.0
2019-10-28 14:35:00,14.57,14.57,14.55,14.57,49520.0,11.0701,11.0701,11.0549,11.0701,49520.0
2019-10-28 14:40:00,14.57,14.59,14.57,14.57,45724.0,11.0701,11.0853,11.0701,11.0701,45724.0
2019-10-28 14:45:00,14.58,14.58,14.56,14.57,71267.0,11.0777,11.0777,11.0625,11.0701,71267.0
2019-10-28 14:50:00,14.57,14.57,14.56,14.57,44296.0,11.0701,11.0701,11.0625,11.0701,44296.0
2019-10-28 14:55:00,14.57,14.57,14.56,14.57,47465.0,11.0701,11.0701,11.0625,11.0701,47465.0
2019-10-28 15:00:00,14.56,14.57,14.55,14.57,129161.0,11.0625,11.0701,11.0549,11.0701,129161.0
2019-10-28 15:05:00,14.57,14.58,14.56,14.58,53390.0,11.0701,11.0777,11.0625,11.0777,53390.0
2019-10-28 15:10:00,14.58,14.58,14.56,14.57,74735.0,11.0777,11.0777,11.0625,11.0701,74735.0
2019-10-28 15:15:00,14.57,14.57,14.55,14.56,53180.0,11.0701,11.0701,11.0549,11.0625,53180.0
2019-10-28 15:20:00,14.56,14.58,14.55,14.57,166444.0,11.0625,11.0777,11.0549,11.0701,166444.0
2019-10-28 15:25:00,14.57,14.59,14.56,14.59,75342.0,11.0701,11.0853,11.0625,11.0853,75342.0
2019-10-28 15:30:00,14.59,14.59,14.58,14.59,35316.0,11.0853,11.0853,11.0777,11.0853,35316.0
2019-10-28 15:35:00,14.59,14.59,14.58,14.59,74263.0,11.0853,11.0853,11.0777,11.0853,74263.0
2019-10-28 15:40:00,14.58,14.6,14.57,14.6,358607.0,11.0777,11.0929,11.0701,11.0929,358607.0
2019-10-28 15:45:00,14.6,14.61,14.58,14.61,192004.0,11.0929,11.1005,11.0777,11.1005,192004.0
2019-10-28 15:50:00,14.6,14.6,14.58,14.59,196710.0,11.0929,11.0929,11.0777,11.0853,196710.0
2019-10-28 15:55:00,14.59,14.59,14.57,14.59,408396.0,11.0853,11.0853,11.0701,11.0853,408396.0
2019-10-29 09:30:00,14.49,14.56,14.39,14.55,152474.0,11.0093,11.0625,10.9333,11.0549,152474.0
2019-10-29 09:35:00,14.56,14.57,14.54,14.56,128373.0,11.0625,11.0701,11.0473,11.0625,128373.0
2019-10-29 09:40:00,14.57,14.57,14.52,14.56,167536.0,11.0701,11.0701,11.0321,11.0625,167536.0
2019-10-29 09:45:00,14.56,14.56,14.54,14.55,94422.0,11.0625,11.0625,11.0473,11.0549,94422.0
2019-10-29 09:50:00,14.56,14.58,14.54,14.55,146025.0,11.0625,11.0777,11.0473,11.0549,146025.0
2019-10-29 09:55:00,14.55,14.57,14.53,14.56,59331.0,11.0549,11.0701,11.0397,11.0625,59331.0
2019-10-29 10:00:00,14.56,14.57,14.55,14.56,26050.0,11.0625,11.0701,11.0549,11.0625,26050.0
2019-10-29 10:05:00,14.56,14.6,14.55,14.6,84471.0,11.0625,11.0929,11.0549,11.0929,84471.0
2019-10-29 10:10:00,14.59,14.6,14.58,14.6,43235.0,11.0853,11.0929,11.0777,11.0929,43235.0
2019-10-29 10:15:00,14.6,14.61,14.58,14.59,70212.0,11.0929,11.1005,11.0777,11.0853,70212.0
2019-10-29 10:20:00,14.59,14.61,14.58,14.6,48160.0,11.0853,11.1005,11.0777,11.0929,48160.0
2019-10-29 10:25:00,14.6,14.6,14.57,14.58,65788.0,11.0929,11.0929,11.0701,11.0777,65788.0
2019-10-29 10:30:00,14.59,14.61,14.58,14.6,136716.0,11.0853,11.1005,11.0777,11.0929,136716.0
2019-10-29 10:35:00,14.61,14.61,14.59,14.61,136776.0,11.1005,11.1005,11.0853,11.1005,136776.0
2019-10-29 10:40:00,14.61,14.62,14.59,14.6,115630.0,11.1005,11.1081,11.0853,11.0929,115630.0
2019-10-29 10:45:00,14.61,14.61,14.58,14.6,83687.0,11.1005,11.1005,11.0777,11.0929,83687.0
2019-10-29 10:50:00,14.6,14.62,14.59,14.61,163813.0,11.0929,11.1081,11.0853,11.1005,163813.0
2019-10-29 10:55:00,14.6,14.62,14.59,14.61,135047.0,11.0929,11.1081,11.0853,11.1005,135047.0
2019-10-29 11:00:00,14.61,14.62,14.6,14.62,36847.0,11.1005,11.1081,11.0929,11.1081,36847.0
2019-10-29 11:05:00,14.62,14.64,14.61,14.63,54381.0,11.1081,11.1233,11.1005,11.1157,54381.0
2019-10-29 11:10:00,14.63,14.63,14.61,14.62,39431.0,11.1157,11.1157,11.1005,11.1081,39431.0
2019-10-29 11:15:00,14.62,14.63,14.61,14.61,44991.0,11.1081,11.1157,11.1005,11.1005,44991.0
2019-10-29 11:20:00,14.62,14.62,14.59,14.61,44315.0,11.1081,11.1081,11.0853,11.1005,44315.0
2019-10-29 11:25:00,14.6,14.62,14.59,14.61,83356.0,11.0929,11.1081,11.0853,11.1005,83356.0
2019-10-29 11:30:00,14.61,14.61,14.6,14.61,27827.0,11.1005,11.1005,11.0929,11.1005,27827.0
2019-10-29 11:35:00,14.61,14.62,14.58,14.59,86659.0,11.1005,11.1081,11.0777,11.0853,86659.0
2019-10-29 11:40:00,14.59,14.6,14.57,14.6,84313.0,11.0853,11.0929,11.0701,11.0929,84313.0
2019-10-29 11:45:00,14.6,14.61,14.59,14.59,69272.0,11.0929,11.1005,11.0853,11.0853,69272.0
2019-10-29 11:50:00,14.59,14.61,14.58,14.58,50934.0,11.0853,11.1005,11.0777,11.0777,50934.0
2019-10-29 11:55:00,14.59,14.59,14.53,14.54,211734.0,11.0853,11.0853,11.0397,11.0473,211734.0
2019-10-29 12:00:00,14.54,14.56,14.52,14.54,65066.0,11.0473,11.0625,11.0321,11.0473,65066.0
2019-10-29 12:05:00,14.54,14.56,14.53,14.54,24044.0,11.0473,11.0625,11.0397,11.0473,24044.0
2019-10-29 12:10:00,14.54,14.55,14.53,14.54,17704.0,11.0473,11.0549,11.0397,11.0473,17704.0
2019-10-29 12:15:00,14.53,14.55,14.53,14.54,21196.0,11.0397,11.0549,11.0397,11.0473,21196.0
2019-10-29 12:20:00,14.54,14.54,14.52,14.53,26882.0,11.0473,11.0473,11.0321,11.0397,26882.0
2019-10-29 12:25:00,14.53,14.55,14.52,14.54,32553.0,11.0397,11.0549,11.0321,11.0473,32553.0
2019-10-29 12:30:00,14.54,14.55,14.52,14.52,34158.0,11.0473,11.0549,11.0321,11.0321,34158.0
2019-10-29 12:35:00,14.53,14.55,14.52,14.54,34603.0,11.0397,11.0549,11.0321,11.0473,34603.0
2019-10-29 12:40:00,14.54,14.54,14.52,14.54,22302.0,11.0473,11.0473,11.0321,11.0473,22302.0
2019-10-29 12:45:00,14.53,14.55,14.52,14.54,42335.0,11.0397,11.0549,11.0321,11.0473,42335.0
2019-10-29 12:50:00,14.54,14.55,14.53,14.54,60707.0,11.0473,11.0549,11.0397,11.0473,60707.0
2019-10-29 12:55:00,14.54,14.55,14.5,14.5,216170.0,11.0473,11.0549,11.0169,11.0169,216170.0
2019-10-29 13:00:00,14.51,14.53,14.5,14.53,159374.0,11.0245,11.0397,11.0169,11.0397,159374.0
2019-10-29 13:05:00,14.53,14.53,14.5,14.52,110359.0,11.0397,11.0397,11.0169,11.0321,110359.0
2019-10-29 13:10:00,14.51,14.52,14.5,14.5,129067.0,11.0245,11.0321,11.0169,11.0169,129067.0
2019-10-29 13:15:00,14.5,14.51,14.49,14.5,116151.0,11.0169,11.0245,11.0093,11.0169,116151.0
2019-10-29 13:20:00,14.51,14.51,14.48,14.49,225149.0,11.0245,11.0245,11.0017,11.0093,225149.0
2019-10-29 13:25:00,14.49,14.5,14.48,14.5,28323.0,11.0093,11.0169,11.0017,11.0169,28323.0
2019-10-29 13:30:00,14.5,14.51,14.49,14.5,59939.0,11.0169,11.0245,11.0093,11.0169,59939.0
2019-10-29 13:35:00,14.5,14.53,14.5,14.53,58682.0,11.0169,11.0397,11.0169,11.0397,58682.0
2019-10-29 13:40:00,14.53,14.53,14.51,14.51,36966.0,11.0397,11.0397,11.0245,11.0245,36966.0
2019-10-29 13:45:00,14.51,14.52,14.51,14.51,15644.0,11.0245,11.0321,11.0245,11.0245,15644.0
2019-10-29 13:50:00,14.52,14.52,14.5,14.52,46763.0,11.0321,11.0321,11.0169,11.0321,46763.0
2019-10-29 13:55:00,14.52,14.52,14.51,14.52,16000.0,11.0321,11.0321,11.0245,11.0321,16000.0
2019-10-29 14:00:00,14.52,14.52,14.49,14.5,75999.0,11.0321,11.0321,11.0093,11.0169,75999.0
2019-10-29 14:05:00,14.5,14.51,14.49,14.51,102523.0,11.0169,11.0245,11.0093,11.0245,102523.0
2019-10-29 14:10:00,14.5,14.53,14.5,14.53,92357.0,11.0169,11.0397,11.0169,11.0397,92357.0
2019-10-29 14:15:00,14.53,14.53,14.51,14.52,46361.0,11.0397,11.0397,11.0245,11.0321,46361.0
2019-10-29 14:20:00,14.52,14.53,14.51,14.52,29098.0,11.0321,11.0397,11.0245,11.0321,29098.0
2019-10-29 14:25:00,14.52,14.53,14.51,14.52,33695.0,11.0321,11.0397,11.0245,11.0321,33695.0
2019-10-29 14:30:00,14.52,14.53,14.51,14.52,35115.0,11.0321,11.0397,11.0245,11.0321,35115.0
2019-10-29 14:35:00,14.52,14.52,14.51,14.52,28680.0,11.0321,11.0321,11.0245,11.0321,28680.0
2019-10-29 14:40:00,14.51,14.51,14.49,14.5,87724.0,11.0245,11.0245,11.0093,11.0169,87724.0
2019-10-29 14:45:00,14.5,14.5,14.48,14.49,51800.0,11.0169,11.0169,11.0017,11.0093,51800.0
2019-10-29 14:50:00,14.49,14.5,14.48,14.49,98371.0,11.0093,11.0169,11.0017,11.0093,98371.0
2019-10-29 14:55:00,14.48,14.49,14.48,14.48,151518.0,11.0017,11.0093,11.0017,11.0017,151518.0
2019-10-29 15:00:00,14.48,14.51,14.48,14.51,55330.0,11.0017,11.0245,11.0017,11.0245,55330.0
2019-10-29 15:05:00,14.51,14.51,14.49,14.49,57600.0,11.0245,11.0245,11.0093,11.0093,57600.0
2019-10-29 15:10:00,14.5,14.52,14.49,14.51,57096.0,11.0169,11.0321,11.0093,11.0245,57096.0
2019-10-29 15:15:00,14.51,14.52,14.5,14.52,33249.0,11.0245,11.0321,11.0169,11.0321,33249.0
2019-10-29 15:20:00,14.52,14.52,14.49,14.5,155408.0,11.0321,11.0321,11.0093,11.0169,155408.0
2019-10-29 15:25:00,14.5,14.5,14.49,14.49,55992.0,11.0169,11.0169,11.0093,11.0093,55992.0
2019-10-29 15:30:00,14.5,14.5,14.46,14.48,220336.0,11.0169,11.0169,10.9865,11.0017,220336.0
2019-10-29 15:35:00,14.48,14.49,14.47,14.49,124410.0,11.0017,11.0093,10.9941,11.0093,124410.0
2019-10-29 15:40:00,14.49,14.49,14.47,14.48,145706.0,11.0093,11.0093,10.9941,11.0017,145706.0
2019-10-29 15:45:00,14.48,14.49,14.48,14.48,91217.0,11.0017,11.0093,11.0017,11.0017,91217.0
2019-10-29 15:50:00,14.49,14.49,14.47,14.48,253998.0,11.0093,11.0093,10.9941,11.0017,253998.0
2019-10-29 15:55:00,14.48,14.49,14.46,14.46,796028.0,11.0017,11.0093,10.9865,10.9865,796028.0
2019-10-30 09:30:00,14.41,14.41,14.32,14.32,224225.0,10.9485,10.9485,10.8801,10.8801,224225.0
2019-10-30 09:35:00,14.31,14.34,14.27,14.28,191025.0,10.8725,10.8953,10.8422,10.8498,191025.0
2019-10-30 09:40:00,14.28,14.33,14.27,14.33,47839.0,10.8498,10.8877,10.8422,10.8877,47839.0
2019-10-30 09:45:00,14.33,14.34,14.3,14.32,36154.0,10.8877,10.8953,10.8649,10.8801,36154.0
2019-10-30 09:50:00,14.31,14.34,14.28,14.29,84035.0,10.8725,10.8953,10.8498,10.8573,84035.0
2019-10-30 09:55:00,14.28,14.3,14.28,14.29,26549.0,10.8498,10.8649,10.8498,10.8573,26549.0
2019-10-30 10:00:00,14.29,14.29,14.22,14.24,209083.0,10.8573,10.8573,10.8042,10.8194,209083.0
2019-10-30 10:05:00,14.24,14.27,14.24,14.27,60182.0,10.8194,10.8422,10.8194,10.8422,60182.0
2019-10-30 10:10:00,14.26,14.28,14.24,14.26,63735.0,10.8346,10.8498,10.8194,10.8346,63735.0
2019-10-30 10:15:00,14.26,14.26,14.21,14.23,817286.0,10.8346,10.8346,10.7966,10.8118,817286.0
2019-10-30 10:20:00,14.23,14.23,14.2,14.21,100257.0,10.8118,10.8118,10.789,10.7966,100257.0
2019-10-30 10:25:00,14.21,14.23,14.2,14.22,39759.0,10.7966,10.8118,10.789,10.8042,39759.0
2019-10-30 10:30:00,14.23,14.23,14.16,14.17,117228.0,10.8118,10.8118,10.7586,10.7662,117228.0
2019-10-30 10:35:00,14.17,14.2,14.16,14.17,152863.0,10.7662,10.789,10.7586,10.7662,152863.0
2019-10-30 10:40:00,14.17,14.2,14.16,14.19,42779.0,10.7662,10.789,10.7586,10.7814,42779.0
2019-10-30 10:45:00,14.19,14.23,14.19,14.22,43774.0,10.7814,10.8118,10.7814,10.8042,43774.0
2019-10-30 10:50:00,14.23,14.26,14.23,14.25,172049.0,10.8118,10.8346,10.8118,10.827,172049.0
2019-10-30 10:55:00,14.26,14.26,14.21,14.22,133813.0,10.8346,10.8346,10.7966,10.8042,133813.0
2019-10-30 11:00:00,14.22,14.24,14.2,14.24,80676.0,10.8042,10.8194,10.789,10.8194,80676.0
2019-10-30 11:05:00,14.24,14.24,14.22,14.24,20575.0,10.8194,10.8194,10.8042,10.8194,20575.0
2019-10-30 11:10:00,14.23,14.23,14.21,14.21,33916.0,10.8118,10.8118,10.7966,10.7966,33916.0
2019-10-30 11:15:00,14.22,14.24,14.21,14.23,35121.0,10.8042,10.8194,10.7966,10.8118,35121.0
2019-10-30 11:20:00,14.23,14.23,14.19,14.19,130379.0,10.8118,10.8118,10.7814,10.7814,130379.0
2019-10-30 11:25:00,14.18,14.19,14.17,14.19,57206.0,10.7738,10.7814,10.7662,10.7814,57206.0
2019-10-30 11:30:00,14.18,14.19,14.15,14.16,72721.0,10.7738,10.7814,10.751,10.7586,72721.0
2019-10-30 11:35:00,14.16,14.18,14.16,14.17,34737.0,10.7586,10.7738,10.7586,10.7662,34737.0
2019-10-30 11:40:00,14.17,14.18,14.16,14.17,49257.0,10.7662,10.7738,10.7586,10.7662,49257.0
2019-10-30 11:45:00,14.17,14.17,14.15,14.17,93911.0,10.7662,10.7662,10.751,10.7662,93911.0
2019-10-30 11:50:00,14.17,14.18,14.16,14.17,70135.0,10.7662,10.7738,10.7586,10.7662,70135.0
2019-10-30 11:55:00,14.17,14.2,14.16,14.19,104007.0,10.7662,10.789,10.7586,10.7814,104007.0
2019-10-30 12:00:00,14.19,14.2,14.18,14.2,36818.0,10.7814,10.789,10.7738,10.789,36818.0
2019-10-30 12:05:00,14.2,14.22,14.19,14.21,38501.0,10.789,10.8042,10.7814,10.7966,38501.0
2019-10-30 12:10:00,14.21,14.21,14.2,14.21,19008.0,10.7966,10.7966,10.789,10.7966,19008.0
2019-10-30 12:15:00,14.2,14.21,14.18,14.19,58725.0,10.789,10.7966,10.7738,10.7814,58725.0
2019-10-30 12:20:00,14.19,14.21,14.19,14.19,39503.0,10.7814,10.7966,10.7814,10.7814,39503.0
2019-10-30 12:25:00,14.2,14.2,14.17,14.2,42730.0,10.789,10.789,10.7662,10.789,42730.0
2019-10-30 12:30:00,14.2,14.21,14.19,14.21,56968.0,10.789,10.7966,10.7814,10.7966,56968.0
2019-10-30 12:35:00,14.21,14.21,14.19,14.21,20754.0,10.7966,10.7966,10.7814,10.7966,20754.0
2019-10-30 12:40:00,14.21,14.23,14.2,14.23,42152.0,10.7966,10.8118,10.789,10.8118,42152.0
2019-10-30 12:45:00,14.23,14.24,14.21,14.23,71697.0,10.8118,10.8194,10.7966,10.8118,71697.0
2019-10-30 12:50:00,14.23,14.26,14.23,14.26,87148.0,10.8118,10.8346,10.8118,10.8346,87148.0
2019-10-30 12:55:00,14.25,14.28,14.24,14.28,52640.0,10.827,10.8498,10.8194,10.8498,52640.0
2019-10-30 13:00:00,14.27,14.28,14.26,14.27,107076.0,10.8422,10.8498,10.8346,10.8422,107076.0
2019-10-30 13:05:00,14.27,14.27,14.24,14.25,49704.0,10.8422,10.8422,10.8194,10.827,49704.0
2019-10-30 13:10:00,14.25,14.25,14.23,14.24,57282.0,10.827,10.827,10.8118,10.8194,57282.0
2019-10-30 13:15:00,14.24,14.24,14.21,14.21,101657.0,10.8194,10.8194,10.7966,10.7966,101657.0
2019-10-30 13:20:00,14.22,14.22,14.21,14.21,19076.0,10.8042,10.8042,10.7966,10.7966,19076.0
2019-10-30 13:25:00,14.21,14.22,14.2,14.21,32365.0,10.7966,10.8042,10.789,10.7966,32365.0
2019-10-30 13:30:00,14.21,14.22,14.2,14.22,13936.0,10.7966,10.8042,10.789,10.8042,13936.0
2019-10-30 13:35:00,14.21,14.22,14.2,14.21,99407.0,10.7966,10.8042,10.789,10.7966,99407.0
2019-10-30 13:40:00,14.2,14.21,14.19,14.2,27774.0,10.789,10.7966,10.7814,10.789,27774.0
2019-10-30 13:45:00,14.2,14.21,14.18,14.18,60260.0,10.789,10.7966,10.7738,10.7738,60260.0
2019-10-30 13:50:00,14.18,14.24,14.18,14.24,109925.0,10.7738,10.8194,10.7738,10.8194,109925.0
2019-10-30 13:55:00,14.24,14.26,14.22,14.22,98756.0,10.8194,10.8346,10.8042,10.8042,98756.0
2019-10-30 14:00:00,14.23,14.31,14.23,14.26,133350.0,10.8118,10.8725,10.8118,10.8346,133350.0
2019-10-30 14:05:00,14.26,14.27,14.22,14.25,75521.0,10.8346,10.8422,10.8042,10.827,75521.0
2019-10-30 14:10:00,14.25,14.28,14.24,14.28,65598.0,10.827,10.8498,10.8194,10.8498,65598.0
2019-10-30 14:15:00,14.28,14.29,14.24,14.24,103792.0,10.8498,10.8573,10.8194,10.8194,103792.0
2019-10-30 14:20:00,14.24,14.27,14.24,14.25,51928.0,10.8194,10.8422,10.8194,10.827,51928.0
2019-10-30 14:25:00,14.25,14.28,14.25,14.26,47357.0,10.827,10.8498,10.827,10.8346,47357.0
2019-10-30 14:30:00,14.26,14.27,14.22,14.24,231354.0,10.8346,10.8422,10.8042,10.8194,231354.0
2019-10-30 14:35:00,14.25,14.31,14.24,14.29,79445.0,10.827,10.8725,10.8194,10.8573,79445.0
2019-10-30 14:40:00,14.29,14.32,14.28,14.31,55817.0,10.8573,10.8801,10.8498,10.8725,55817.0
2019-10-30 14:45:00,14.31,14.32,14.29,14.3,67874.0,10.8725,10.8801,10.8573,10.8649,67874.0
2019-10-30 14:50:00,14.29,14.32,14.27,14.3,85311.0,10.8573,10.8801,10.8422,10.8649,85311.0
2019-10-30 14:55:00,14.31,14.32,14.27,14.29,224275.0,10.8725,10.8801,10.8422,10.8573,224275.0
2019-10-30 15:00:00,14.28,14.3,14.27,14.29,149361.0,10.8498,10.8649,10.8422,10.8573,149361.0
2019-10-30 15:05:00,14.29,14.29,14.26,14.26,87699.0,10.8573,10.8573,10.8346,10.8346,87699.0
2019-10-30 15:10:00,14.26,14.27,14.24,14.25,210336.0,10.8346,10.8422,10.8194,10.827,210336.0
2019-10-30 15:15:00,14.25,14.26,14.23,14.24,161575.0,10.827,10.8346,10.8118,10.8194,161575.0
2019-10-30 15:20:00,14.24,14.26,14.23,14.25,187587.0,10.8194,10.8346,10.8118,10.827,187587.0
2019-10-30 15:25:00,14.25,14.25,14.22,14.24,246571.0,10.827,10.827,10.8042,10.8194,246571.0
2019-10-30 15:30:00,14.23,14.24,14.22,14.23,134570.0,10.8118,10.8194,10.8042,10.8118,134570.0
2019-10-30 15:35:00,14.23,14.23,14.2,14.21,158721.0,10.8118,10.8118,10.789,10.7966,158721.0
2019-10-30 15:40:00,14.21,14.21,14.2,14.21,82233.0,10.7966,10.7966,10.789,10.7966,82233.0
2019-10-30 15:45:00,14.21,14.21,14.18,14.18,219664.0,10.7966,10.7966,10.7738,10.7738,219664.0
2019-10-30 15:50:00,14.19,14.22,14.18,14.21,245085.0,10.7814,10.8042,10.7738,10.7966,245085.0
2019-10-30 15:55:00,14.21,14.22,14.2,14.2,678375.0,10.7966,10.8042,10.789,10.789,678375.0
2019-10-31 09:30:00,14.12,14.3,14.05,14.11,211901.0,10.7282,10.8649,10.675,10.7206,211901.0
2019-10-31 09:35:00,14.12,14.12,14.04,14.05,216963.0,10.7282,10.7282,10.6674,10.675,216963.0
2019-10-31 09:40:00,14.05,14.1,14.02,14.03,120771.0,10.675,10.713,10.6522,10.6598,120771.0
2019-10-31 09:45:00,14.03,14.03,13.95,13.96,112400.0,10.6598,10.6598,10.599,10.6066,112400.0
2019-10-31 09:50:00,13.96,13.96,13.91,13.93,292446.0,10.6066,10.6066,10.5686,10.5838,292446.0
2019-10-31 09:55:00,13.93,13.94,13.9,13.91,126019.0,10.5838,10.5914,10.561,10.5686,126019.0
2019-10-31 10:00:00,13.9,13.91,13.84,13.84,229432.0,10.561,10.5686,10.5154,10.5154,229432.0
2019-10-31 10:05:00,13.84,13.87,13.83,13.86,185448.0,10.5154,10.5382,10.5078,10.5306,185448.0
2019-10-31 10:10:00,13.86,13.9,13.85,13.88,124604.0,10.5306,10.561,10.523,10.5458,124604.0
2019-10-31 10:15:00,13.88,13.94,13.88,13.93,71552.0,10.5458,10.5914,10.5458,10.5838,71552.0
2019-10-31 10:20:00,13.93,13.93,13.85,13.85,100761.0,10.5838,10.5838,10.523,10.523,100761.0
2019-10-31 10:25:00,13.86,13.88,13.85,13.87,78527.0,10.5306,10.5458,10.523,10.5382,78527.0
2019-10-31 10:30:00,13.87,13.88,13.85,13.88,146197.0,10.5382,10.5458,10.523,10.5458,146197.0
2019-10-31 10:35:00,13.87,13.89,13.86,13.88,78188.0,10.5382,10.5534,10.5306,10.5458,78188.0
2019-10-31 10:40:00,13.88,13.89,13.87,13.87,466465.0,10.5458,10.5534,10.5382,10.5382,466465.0
2019-10-31 10:45:00,13.87,13.92,13.87,13.92,308772.0,10.5382,10.5762,10.5382,10.5762,308772.0
2019-10-31 10:50:00,13.92,13.92,13.89,13.9,123743.0,10.5762,10.5762,10.5534,10.561,123743.0
2019-10-31 10:55:00,13.9,13.96,13.88,13.96,79805.0,10.561,10.6066,10.5458,10.6066,79805.0
2019-10-31 11:00:00,13.96,13.96,13.93,13.94,78916.0,10.6066,10.6066,10.5838,10.5914,78916.0
2019-10-31 11:05:00,13.94,13.96,13.93,13.94,40681.0,10.5914,10.6066,10.5838,10.5914,40681.0
2019-10-31 11:10:00,13.95,13.98,13.95,13.98,130455.0,10.599,10.6218,10.599,10.6218,130455.0
2019-10-31 11:15:00,13.98,13.99,13.96,13.97,560726.0,10.6218,10.6294,10.6066,10.6142,560726.0
2019-10-31 11:20:00,13.98,14.0,13.97,14.0,43699.0,10.6218,10.637,10.6142,10.637,43699.0
2019-10-31 11:25:00,14.0,14.01,13.98,13.99,166924.0,10.637,10.6446,10.6218,10.6294,166924.0
2019-10-31 11:30:00,13.98,13.99,13.95,13.95,139167.0,10.6218,10.6294,10.599,10.599,139167.0
2019-10-31 11:35:00,13.95,13.99,13.94,13.99,151937.0,10.599,10.6294,10.5914,10.6294,151937.0
2019-10-31 11:40:00,13.99,14.02,13.99,14.0,40647.0,10.6294,10.6522,10.6294,10.637,40647.0
2019-10-31 11:45:00,14.0,14.05,13.98,14.04,104585.0,10.637,10.675,10.6218,10.6674,104585.0
2019-10-31 11:50:00,14.04,14.08,14.04,14.08,114140.0,10.6674,10.6978,10.6674,10.6978,114140.0
2019-10-31 11:55:00,14.08,14.08,14.04,14.04,103039.0,10.6978,10.6978,10.6674,10.6674,103039.0
2019-10-31 12:00:00,14.04,14.06,14.03,14.05,139680.0,10.6674,10.6826,10.6598,10.675,139680.0
2019-10-31 12:05:00,14.04,14.05,14.03,14.04,52635.0,10.6674,10.675,10.6598,10.6674,52635.0
2019-10-31 12:10:00,14.04,14.04,14.01,14.03,142921.0,10.6674,10.6674,10.6446,10.6598,142921.0
2019-10-31 12:15:00,14.03,14.03,14.0,14.02,86735.0,10.6598,10.6598,10.637,10.6522,86735.0
2019-10-31 12:20:00,14.02,14.03,14.0,14.01,116167.0,10.6522,10.6598,10.637,10.6446,116167.0
2019-10-31 12:25:00,14.01,14.01,13.98,13.99,105274.0,10.6446,10.6446,10.6218,10.6294,105274.0
2019-10-31 12:30:00,13.98,13.99,13.94,13.95,117914.0,10.6218,10.6294,10.5914,10.599,117914.0
2019-10-31 12:35:00,13.95,13.99,13.94,13.98,308025.0,10.599,10.6294,10.5914,10.6218,308025.0
2019-10-31 12:40:00,13.98,13.98,13.93,13.94,57353.0,10.6218,10.6218,10.5838,10.5914,57353.0
2019-10-31 12:45:00,13.93,13.94,13.89,13.91,255997.0,10.5838,10.5914,10.5534,10.5686,255997.0
2019-10-31 12:50:00,13.9,13.91,13.89,13.89,48744.0,10.561,10.5686,10.5534,10.5534,48744.0
2019-10-31 12:55:00,13.89,13.91,13.89,13.9,57021.0,10.5534,10.5686,10.5534,10.561,57021.0
2019-10-31 13:00:00,13.9,13.92,13.89,13.92,74821.0,10.561,10.5762,10.5534,10.5762,74821.0
2019-10-31 13:05:00,13.92,13.94,13.9,13.94,54118.0,10.5762,10.5914,10.561,10.5914,54118.0
2019-10-31 13:10:00,13.94,13.97,13.93,13.95,117498.0,10.5914,10.6142,10.5838,10.599,117498.0
2019-10-31 13:15:00,13.95,13.95,13.93,13.94,33017.0,10.599,10.599,10.5838,10.5914,33017.0
2019-10-31 13:20:00,13.94,13.95,13.93,13.94,23956.0,10.5914,10.599,10.5838,10.5914,23956.0
2019-10-31 13:25:00,13.94,13.95,13.93,13.95,29468.0,10.5914,10.599,10.5838,10.599,29468.0
2019-10-31 13:30:00,13.95,13.97,13.94,13.96,45946.0,10.599,10.6142,10.5914,10.6066,45946.0
2019-10-31 13:35:00,13.96,13.97,13.94,13.95,34596.0,10.6066,10.6142,10.5914,10.599,34596.0
2019-10-31 13:40:00,13.95,13.95,13.93,13.93,30277.0,10.599,10.599,10.5838,10.5838,30277.0
2019-10-31 13:45:00,13.93,13.95,13.92,13.95,71462.0,10.5838,10.599,10.5762,10.599,71462.0
2019-10-31 13:50:00,13.95,13.95,13.93,13.95,50737.0,10.599,10.599,10.5838,10.599,50737.0
2019-10-31 13:55:00,13.94,13.96,13.94,13.96,19832.0,10.5914,10.6066,10.5914,10.6066,19832.0
2019-10-31 14:00:00,13.95,13.97,13.95,13.96,61316.0,10.599,10.6142,10.599,10.6066,61316.0
2019-10-31 14:05:00,13.96,14.02,13.96,14.0,134268.0,10.6066,10.6522,10.6066,10.637,134268.0
2019-10-31 14:10:00,14.0,14.02,13.99,14.02,46090.0,10.637,10.6522,10.6294,10.6522,46090.0
2019-10-31 14:15:00,14.01,14.02,14.01,14.02,73812.0,10.6446,10.6522,10.6446,10.6522,73812.0
2019-10-31 14:20:00,14.02,14.04,14.01,14.03,169151.0,10.6522,10.6674,10.6446,10.6598,169151.0
2019-10-31 14:25:00,14.03,14.03,14.01,14.02,135225.0,10.6598,10.6598,10.6446,10.6522,135225.0
2019-10-31 14:30:00,14.02,14.02,14.0,14.01,88428.0,10.6522,10.6522,10.637,10.6446,88428.0
2019-10-31 14:35:00,14.02,14.05,14.01,14.04,113515.0,10.6522,10.675,10.6446,10.6674,113515.0
2019-10-31 14:40:00,14.03,14.05,14.02,14.04,58350.0,10.6598,10.675,10.6522,10.6674,58350.0
2019-10-31 14:45:00,14.04,14.05,14.02,14.05,67306.0,10.6674,10.675,10.6522,10.675,67306.0
2019-10-31 14:50:00,14.04,14.05,14.04,14.04,47419.0,10.6674,10.675,10.6674,10.6674,47419.0
2019-10-31 14:55:00,14.05,14.07,14.04,14.07,48094.0,10.675,10.6902,10.6674,10.6902,48094.0
2019-10-31 15:00:00,14.07,14.07,14.05,14.07,71707.0,10.6902,10.6902,10.675,10.6902,71707.0
2019-10-31 15:05:00,14.07,14.08,14.05,14.06,82658.0,10.6902,10.6978,10.675,10.6826,82658.0
2019-10-31 15:10:00,14.06,14.1,14.06,14.1,72327.0,10.6826,10.713,10.6826,10.713,72327.0
2019-10-31 15:15:00,14.11,14.11,14.1,14.11,65871.0,10.7206,10.7206,10.713,10.7206,65871.0
2019-10-31 15:20:00,14.11,14.11,14.06,14.08,250953.0,10.7206,10.7206,10.6826,10.6978,250953.0
2019-10-31 15:25:00,14.07,14.09,14.07,14.09,487420.0,10.6902,10.7054,10.6902,10.7054,487420.0
2019-10-31 15:30:00,14.09,14.12,14.08,14.12,337517.0,10.7054,10.7282,10.6978,10.7282,337517.0
2019-10-31 15:35:00,14.12,14.12,14.08,14.09,209463.0,10.7282,10.7282,10.6978,10.7054,209463.0
2019-10-31 15:40:00,14.09,14.09,14.08,14.09,50459.0,10.7054,10.7054,10.6978,10.7054,50459.0
2019-10-31 15:45:00,14.08,14.1,14.07,14.07,399220.0,10.6978,10.713,10.6902,10.6902,399220.0
2019-10-31 15:50:00,14.07,14.08,14.06,14.08,539441.0,10.6902,10.6978,10.6826,10.6978,539441.0
2019-10-31 15:55:00,14.07,14.14,14.07,14.14,597089.0,10.6902,10.7434,10.6902,10.7434,597089.0
2019-11-01 09:30:00,14.27,14.35,14.2,14.33,193028.0,10.8422,10.9029,10.789,10.8877,193028.0
2019-11-01 09:35:00,14.34,14.35,14.29,14.31,593730.0,10.8953,10.9029,10.8573,10.8725,593730.0
2019-11-01 09:40:00,14.3,14.31,14.25,14.26,88514.0,10.8649,10.8725,10.827,10.8346,88514.0
2019-11-01 09:45:00,14.25,14.27,14.24,14.27,58992.0,10.827,10.8422,10.8194,10.8422,58992.0
2019-11-01 09:50:00,14.27,14.29,14.24,14.25,382284.0,10.8422,10.8573,10.8194,10.827,382284.0
2019-11-01 09:55:00,14.25,14.26,14.25,14.26,50565.0,10.827,10.8346,10.827,10.8346,50565.0
2019-11-01 10:00:00,14.25,14.29,14.2,14.29,117622.0,10.827,10.8573,10.789,10.8573,117622.0
2019-11-01 10:05:00,14.29,14.32,14.27,14.3,355868.0,10.8573,10.8801,10.8422,10.8649,355868.0
2019-11-01 10:10:00,14.31,14.33,14.29,14.32,58374.0,10.8725,10.8877,10.8573,10.8801,58374.0
2019-11-01 10:15:00,14.33,14.33,14.3,14.3,102500.0,10.8877,10.8877,10.8649,10.8649,102500.0
2019-11-01 10:20:00,14.31,14.32,14.29,14.29,114211.0,10.8725,10.8801,10.8573,10.8573,114211.0
2019-11-01 10:25:00,14.3,14.31,14.27,14.29,104576.0,10.8649,10.8725,10.8422,10.8573,104576.0
2019-11-01 10:30:00,14.29,14.31,14.28,14.29,71614.0,10.8573,10.8725,10.8498,10.8573,71614.0
2019-11-01 10:35:00,14.29,14.32,14.29,14.31,46360.0,10.8573,10.8801,10.8573,10.8725,46360.0
2019-11-01 10:40:00,14.31,14.33,14.3,14.31,69292.0,10.8725,10.8877,10.8649,10.8725,69292.0
2019-11-01 10:45:00,14.31,14.32,14.31,14.31,51828.0,10.8725,10.8801,10.8725,10.8725,51828.0
2019-11-01 10:50:00,14.31,14.32,14.3,14.32,31010.0,10.8725,10.8801,10.8649,10.8801,31010.0
2019-11-01 10:55:00,14.32,14.33,14.3,14.31,22913.0,10.8801,10.8877,10.8649,10.8725,22913.0
2019-11-01 11:00:00,14.31,14.33,14.31,14.32,86800.0,10.8725,10.8877,10.8725,10.8801,86800.0
2019-11-01 11:05:00,14.33,14.33,14.31,14.33,107929.0,10.8877,10.8877,10.8725,10.8877,107929.0
2019-11-01 11:10:00,14.33,14.34,14.32,14.33,45511.0,10.8877,10.8953,10.8801,10.8877,45511.0
2019-11-01 11:15:00,14.33,14.33,14.31,14.32,34508.0,10.8877,10.8877,10.8725,10.8801,34508.0
2019-11-01 11:20:00,14.32,14.33,14.31,14.32,70061.0,10.8801,10.8877,10.8725,10.8801,70061.0
2019-11-01 11:25:00,14.32,14.32,14.3,14.3,35173.0,10.8801,10.8801,10.8649,10.8649,35173.0
2019-11-01 11:30:00,14.3,14.32,14.3,14.32,48182.0,10.8649,10.8801,10.8649,10.8801,48182.0
2019-11-01 11:35:00,14.32,14.33,14.31,14.32,104220.0,10.8801,10.8877,10.8725,10.8801,104220.0
2019-11-01 11:40:00,14.33,14.35,14.32,14.34,144909.0,10.8877,10.9029,10.8801,10.8953,144909.0
2019-11-01 11:45:00,14.34,14.35,14.33,14.34,23747.0,10.8953,10.9029,10.8877,10.8953,23747.0
2019-11-01 11:50:00,14.34,14.35,14.32,14.34,25921.0,10.8953,10.9029,10.8801,10.8953,25921.0
2019-11-01 11:55:00,14.33,14.35,14.32,14.32,46229.0,10.8877,10.9029,10.8801,10.8801,46229.0
2019-11-01 12:00:00,14.32,14.34,14.32,14.33,74052.0,10.8801,10.8953,10.8801,10.8877,74052.0
2019-11-01 12:05:00,14.32,14.33,14.31,14.32,71626.0,10.8801,10.8877,10.8725,10.8801,71626.0
2019-11-01 12:10:00,14.32,14.33,14.31,14.31,30490.0,10.8801,10.8877,10.8725,10.8725,30490.0
2019-11-01 12:15:00,14.31,14.31,14.29,14.31,49885.0,10.8725,10.8725,10.8573,10.8725,49885.0
2019-11-01 12:20:00,14.31,14.33,14.3,14.33,53684.0,10.8725,10.8877,10.8649,10.8877,53684.0
2019-11-01 12:25:00,14.33,14.33,14.31,14.32,331182.0,10.8877,10.8877,10.8725,10.8801,331182.0
2019-11-01 12:30:00,14.32,14.33,14.31,14.33,38025.0,10.8801,10.8877,10.8725,10.8877,38025.0
2019-11-01 12:35:00,14.33,14.33,14.31,14.32,42926.0,10.8877,10.8877,10.8725,10.8801,42926.0
2019-11-01 12:40:00,14.32,14.33,14.31,14.32,22227.0,10.8801,10.8877,10.8725,10.8801,22227.0
2019-11-01 12:45:00,14.31,14.32,14.31,14.32,39461.0,10.8725,10.8801,10.8725,10.8801,39461.0
2019-11-01 12:50:00,14.32,14.33,14.31,14.31,41954.0,10.8801,10.8877,10.8725,10.8725,41954.0
2019-11-01 12:55:00,14.31,14.32,14.3,14.3,299161.0,10.8725,10.8801,10.8649,10.8649,299161.0
2019-11-01 13:00:00,14.29,14.31,14.29,14.3,30606.0,10.8573,10.8725,10.8573,10.8649,30606.0
2019-11-01 13:05:00,14.3,14.31,14.29,14.31,29147.0,10.8649,10.8725,10.8573,10.8725,29147.0
2019-11-01 13:10:00,14.31,14.32,14.3,14.31,59771.0,10.8725,10.8801,10.8649,10.8725,59771.0
2019-11-01 13:15:00,14.31,14.33,14.31,14.33,56404.0,10.8725,10.8877,10.8725,10.8877,56404.0
2019-11-01 13:20:00,14.33,14.34,14.32,14.33,68018.0,10.8877,10.8953,10.8801,10.8877,68018.0
2019-11-01 13:25:00,14.34,14.34,14.33,14.33,19634.0,10.8953,10.8953,10.8877,10.8877,19634.0
2019-11-01 13:30:00,14.33,14.34,14.32,14.32,44267.0,10.8877,10.8953,10.8801,10.8801,44267.0
2019-11-01 13:35:00,14.32,14.34,14.31,14.33,91599.0,10.8801,10.8953,10.8725,10.8877,91599.0
2019-11-01 13:40:00,14.33,14.34,14.32,14.33,28096.0,10.8877,10.8953,10.8801,10.8877,28096.0
2019-11-01 13:45:00,14.32,14.34,14.32,14.34,134502.0,10.8801,10.8953,10.8801,10.8953,134502.0
2019-11-01 13:50:00,14.34,14.34,14.32,14.33,102766.0,10.8953,10.8953,10.8801,10.8877,102766.0
2019-11-01 13:55:00,14.33,14.33,14.32,14.33,62488.0,10.8877,10.8877,10.8801,10.8877,62488.0
2019-11-01 14:00:00,14.33,14.33,14.32,14.32,24982.0,10.8877,10.8877,10.8801,10.8801,24982.0
2019-11-01 14:05:00,14.32,14.33,14.31,14.31,62310.0,10.8801,10.8877,10.8725,10.8725,62310.0
2019-11-01 14:10:00,14.32,14.33,14.31,14.33,297275.0,10.8801,10.8877,10.8725,10.8877,297275.0
2019-11-01 14:15:00,14.33,14.33,14.31,14.32,80301.0,10.8877,10.8877,10.8725,10.8801,80301.0
2019-11-01 14:20:00,14.32,14.33,14.3,14.31,65646.0,10.8801,10.8877,10.8649,10.8725,65646.0
2019-11-01 14:25:00,14.31,14.33,14.3,14.32,50807.0,10.8725,10.8877,10.8649,10.8801,50807.0
2019-11-01 14:30:00,14.31,14.32,14.31,14.31,21489.0,10.8725,10.8801,10.8725,10.8725,21489.0
2019-11-01 14:35:00,14.31,14.32,14.3,14.3,41747.0,10.8725,10.8801,10.8649,10.8649,41747.0
2019-11-01 14:40:00,14.31,14.31,14.29,14.29,51797.0,10.8725,10.8725,10.8573,10.8573,51797.0
2019-11-01 14:45:00,14.29,14.3,14.29,14.29,23546.0,10.8573,10.8649,10.8573,10.8573,23546.0
2019-11-01 14:50:00,14.3,14.3,14.29,14.29,33930.0,10.8649,10.8649,10.8573,10.8573,33930.0
2019-11-01 14:55:00,14.29,14.31,14.29,14.3,50429.0,10.8573,10.8725,10.8573,10.8649,50429.0
2019-11-01 15:00:00,14.31,14.31,14.3,14.3,37809.0,10.8725,10.8725,10.8649,10.8649,37809.0
2019-11-01 15:05:00,14.31,14.31,14.3,14.3,21984.0,10.8725,10.8725,10.8649,10.8649,21984.0
2019-11-01 15:10:00,14.31,14.32,14.3,14.32,63483.0,10.8725,10.8801,10.8649,10.8801,63483.0
2019-11-01 15:15:00,14.32,14.32,14.31,14.32,20586.0,10.8801,10.8801,10.8725,10.8801,20586.0
2019-11-01 15:20:00,14.32,14.33,14.31,14.33,49097.0,10.8801,10.8877,10.8725,10.8877,49097.0
2019-11-01 15:25:00,14.33,14.34,14.32,14.34,171346.0,10.8877,10.8953,10.8801,10.8953,171346.0
2019-11-01 15:30:00,14.34,14.36,14.33,14.35,249379.0,10.8953,10.9105,10.8877,10.9029,249379.0
2019-11-01 15:35:00,14.35,14.36,14.34,14.36,112025.0,10.9029,10.9105,10.8953,10.9105,112025.0
2019-11-01 15:40:00,14.36,14.36,14.34,14.34,165798.0,10.9105,10.9105,10.8953,10.8953,165798.0
2019-11-01 15:45:00,14.35,14.35,14.31,14.31,136519.0,10.9029,10.9029,10.8725,10.8725,136519.0
2019-11-01 15:50:00,14.31,14.32,14.29,14.32,440577.0,10.8725,10.8801,10.8573,10.8801,440577.0
2019-11-01 15:55:00,14.32,14.34,14.3,14.34,618484.0,10.8801,10.8953,10.8649,10.8953,618484.0
2019-11-04 09:30:00,14.47,14.52,14.41,14.51,330840.0,10.9941,11.0321,10.9485,11.0245,330840.0
2019-11-04 09:35:00,14.51,14.52,14.48,14.49,159226.0,11.0245,11.0321,11.0017,11.0093,159226.0
2019-11-04 09:40:00,14.49,14.57,14.49,14.57,139545.0,11.0093,11.0701,11.0093,11.0701,139545.0
2019-11-04 09:45:00,14.56,14.57,14.53,14.57,47819.0,11.0625,11.0701,11.0397,11.0701,47819.0
2019-11-04 09:50:00,14.56,14.57,14.54,14.54,57185.0,11.0625,11.0701,11.0473,11.0473,57185.0
2019-11-04 09:55:00,14.55,14.56,14.54,14.54,79549.0,11.0549,11.0625,11.0473,11.0473,79549.0
2019-11-04 10:00:00,14.54,14.55,14.52,14.55,106269.0,11.0473,11.0549,11.0321,11.0549,106269.0
2019-11-04 10:05:00,14.54,14.55,14.53,14.55,48084.0,11.0473,11.0549,11.0397,11.0549,48084.0
2019-11-04 10:10:00,14.55,14.55,14.51,14.52,28550.0,11.0549,11.0549,11.0245,11.0321,28550.0
2019-11-04 10:15:00,14.52,14.53,14.51,14.52,62824.0,11.0321,11.0397,11.0245,11.0321,62824.0
2019-11-04 10:20:00,14.52,14.54,14.52,14.53,86411.0,11.0321,11.0473,11.0321,11.0397,86411.0
2019-11-04 10:25:00,14.53,14.55,14.52,14.55,41101.0,11.0397,11.0549,11.0321,11.0549,41101.0
2019-11-04 10:30:00,14.55,14.56,14.53,14.56,49704.0,11.0549,11.0625,11.0397,11.0625,49704.0
2019-11-04 10:35:00,14.56,14.56,14.54,14.56,27849.0,11.0625,11.0625,11.0473,11.0625,27849.0
2019-11-04 10:40:00,14.56,14.56,14.55,14.56,16412.0,11.0625,11.0625,11.0549,11.0625,16412.0
2019-11-04 10:45:00,14.55,14.56,14.54,14.55,39138.0,11.0549,11.0625,11.0473,11.0549,39138.0
2019-11-04 10:50:00,14.55,14.56,14.54,14.55,39813.0,11.0549,11.0625,11.0473,11.0549,39813.0
2019-11-04 10:55:00,14.56,14.58,14.55,14.56,45428.0,11.0625,11.0777,11.0549,11.0625,45428.0
2019-11-04 11:00:00,14.56,14.59,14.56,14.58,92228.0,11.0625,11.0853,11.0625,11.0777,92228.0
2019-11-04 11:05:00,14.58,14.59,14.57,14.58,40895.0,11.0777,11.0853,11.0701,11.0777,40895.0
2019-11-04 11:10:00,14.58,14.58,14.56,14.57,38198.0,11.0777,11.0777,11.0625,11.0701,38198.0
2019-11-04 11:15:00,14.57,14.59,14.56,14.59,80863.0,11.0701,11.0853,11.0625,11.0853,80863.0
2019-11-04 11:20:00,14.58,14.59,14.58,14.58,28039.0,11.0777,11.0853,11.0777,11.0777,28039.0
2019-11-04 11:25:00,14.59,14.59,14.58,14.59,28270.0,11.0853,11.0853,11.0777,11.0853,28270.0
2019-11-04 11:30:00,14.59,14.61,14.58,14.59,89765.0,11.0853,11.1005,11.0777,11.0853,89765.0
2019-11-04 11:35:00,14.6,14.6,14.58,14.58,16150.0,11.0929,11.0929,11.0777,11.0777,16150.0
2019-11-04 11:40:00,14.58,14.59,14.57,14.58,47454.0,11.0777,11.0853,11.0701,11.0777,47454.0
2019-11-04 11:45:00,14.58,14.59,14.57,14.57,30502.0,11.0777,11.0853,11.0701,11.0701,30502.0
2019-11-04 11:50:00,14.58,14.59,14.57,14.59,50405.0,11.0777,11.0853,11.0701,11.0853,50405.0
2019-11-04 11:55:00,14.59,14.6,14.58,14.58,37985.0,11.0853,11.0929,11.0777,11.0777,37985.0
2019-11-04 12:00:00,14.58,14.59,14.57,14.58,35655.0,11.0777,11.0853,11.0701,11.0777,35655.0
2019-11-04 12:05:00,14.58,14.59,14.57,14.59,45986.0,11.0777,11.0853,11.0701,11.0853,45986.0
2019-11-04 12:10:00,14.59,14.59,14.57,14.58,38718.0,11.0853,11.0853,11.0701,11.0777,38718.0
2019-11-04 12:15:00,14.58,14.59,14.57,14.57,27945.0,11.0777,11.0853,11.0701,11.0701,27945.0
2019-11-04 12:20:00,14.58,14.58,14.56,14.57,23376.0,11.0777,11.0777,11.0625,11.0701,23376.0
2019-11-04 12:25:00,14.57,14.57,14.55,14.56,28174.0,11.0701,11.0701,11.0549,11.0625,28174.0
2019-11-04 12:30:00,14.56,14.56,14.54,14.56,38208.0,11.0625,11.0625,11.0473,11.0625,38208.0
2019-11-04 12:35:00,14.56,14.56,14.55,14.56,17058.0,11.0625,11.0625,11.0549,11.0625,17058.0
2019-11-04 12:40:00,14.55,14.57,14.54,14.57,56917.0,11.0549,11.0701,11.0473,11.0701,56917.0
2019-11-04 12:45:00,14.57,14.57,14.56,14.57,15174.0,11.0701,11.0701,11.0625,11.0701,15174.0
2019-11-04 12:50:00,14.56,14.59,14.56,14.59,68945.0,11.0625,11.0853,11.0625,11.0853,68945.0
2019-11-04 12:55:00,14.59,14.59,14.58,14.58,13490.0,11.0853,11.0853,11.0777,11.0777,13490.0
2019-11-04 13:00:00,14.59,14.59,14.57,14.59,56534.0,11.0853,11.0853,11.0701,11.0853,56534.0
2019-11-04 13:05:00,14.59,14.59,14.58,14.59,12415.0,11.0853,11.0853,11.0777,11.0853,12415.0
2019-11-04 13:10:00,14.59,14.59,14.58,14.59,18624.0,11.0853,11.0853,11.0777,11.0853,18624.0
2019-11-04 13:15:00,14.59,14.6,14.57,14.6,76163.0,11.0853,11.0929,11.0701,11.0929,76163.0
2019-11-04 13:20:00,14.6,14.61,14.59,14.61,41054.0,11.0929,11.1005,11.0853,11.1005,41054.0
2019-11-04 13:25:00,14.61,14.61,14.6,14.61,77756.0,11.1005,11.1005,11.0929,11.1005,77756.0
2019-11-04 13:30:00,14.61,14.63,14.61,14.63,125147.0,11.1005,11.1157,11.1005,11.1157,125147.0
2019-11-04 13:35:00,14.62,14.63,14.61,14.61,45711.0,11.1081,11.1157,11.1005,11.1005,45711.0
2019-11-04 13:40:00,14.61,14.63,14.61,14.62,29553.0,11.1005,11.1157,11.1005,11.1081,29553.0
2019-11-04 13:45:00,14.63,14.63,14.61,14.63,61403.0,11.1157,11.1157,11.1005,11.1157,61403.0
2019-11-04 13:50:00,14.63,14.63,14.62,14.63,22119.0,11.1157,11.1157,11.1081,11.1157,22119.0
2019-11-04 13:55:00,14.63,14.64,14.62,14.64,49646.0,11.1157,11.1233,11.1081,11.1233,49646.0
2019-11-04 14:00:00,14.63,14.65,14.63,14.64,100936.0,11.1157,11.1309,11.1157,11.1233,100936.0
2019-11-04 14:05:00,14.64,14.65,14.63,14.63,57726.0,11.1233,11.1309,11.1157,11.1157,57726.0
2019-11-04 14:10:00,14.64,14.64,14.63,14.63,64046.0,11.1233,11.1233,11.1157,11.1157,64046.0
2019-11-04 14:15:00,14.64,14.65,14.63,14.65,42316.0,11.1233,11.1309,11.1157,11.1309,42316.0
2019-11-04 14:20:00,14.65,14.66,14.64,14.65,168240.0,11.1309,11.1385,11.1233,11.1309,168240.0
2019-11-04 14:25:00,14.65,14.67,14.65,14.66,139139.0,11.1309,11.1461,11.1309,11.1385,139139.0
2019-11-04 14:30:00,14.66,14.66,14.65,14.66,33165.0,11.1385,11.1385,11.1309,11.1385,33165.0
2019-11-04 14:35:00,14.66,14.66,14.65,14.66,28507.0,11.1385,11.1385,11.1309,11.1385,28507.0
2019-11-04 14:40:00,14.65,14.66,14.64,14.65,40454.0,11.1309,11.1385,11.1233,11.1309,40454.0
2019-11-04 14:45:00,14.64,14.65,14.63,14.64,37817.0,11.1233,11.1309,11.1157,11.1233,37817.0
2019-11-04 14:50:00,14.64,14.64,14.63,14.64,29881.0,11.1233,11.1233,11.1157,11.1233,29881.0
2019-11-04 14:55:00,14.64,14.64,14.63,14.64,39742.0,11.1233,11.1233,11.1157,11.1233,39742.0
2019-11-04 15:00:00,14.63,14.64,14.62,14.64,120087.0,11.1157,11.1233,11.1081,11.1233,120087.0
2019-11-04 15:05:00,14.64,14.64,14.63,14.64,89839.0,11.1233,11.1233,11.1157,11.1233,89839.0
2019-11-04 15:10:00,14.64,14.64,14.61,14.62,67548.0,11.1233,11.1233,11.1005,11.1081,67548.0
2019-11-04 15:15:00,14.62,14.64,14.61,14.64,120536.0,11.1081,11.1233,11.1005,11.1233,120536.0
2019-11-04 15:20:00,14.64,14.66,14.63,14.66,153219.0,11.1233,11.1385,11.1157,11.1385,153219.0
2019-11-04 15:25:00,14.66,14.67,14.64,14.66,156746.0,11.1385,11.1461,11.1233,11.1385,156746.0
2019-11-04 15:30:00,14.66,14.69,14.65,14.67,208813.0,11.1385,11.1613,11.1309,11.1461,208813.0
2019-11-04 15:35:00,14.67,14.68,14.66,14.68,124656.0,11.1461,11.1537,11.1385,11.1537,124656.0
2019-11-04 15:40:00,14.68,14.7,14.67,14.7,115609.0,11.1537,11.1689,11.1461,11.1689,115609.0
2019-11-04 15:45:00,14.7,14.7,14.68,14.7,237957.0,11.1689,11.1689,11.1537,11.1689,237957.0
2019-11-04 15:50:00,14.7,14.72,14.69,14.7,303466.0,11.1689,11.1841,11.1613,11.1689,303466.0
2019-11-04 15:55:00,14.71,14.71,14.69,14.7,552312.0,11.1765,11.1765,11.1613,11.1689,552312.0
2019-11-05 09:30:00,14.74,14.91,14.68,14.91,288693.0,11.1993,11.3284,11.1537,11.3284,288693.0
2019-11-05 09:35:00,14.91,14.93,14.87,14.88,184560.0,11.3284,11.3436,11.298,11.3056,184560.0
2019-11-05 09:40:00,14.88,14.94,14.86,14.93,46990.0,11.3056,11.3512,11.2904,11.3436,46990.0
2019-11-05 09:45:00,14.92,14.95,14.9,14.95,109551.0,11.336,11.3588,11.3208,11.3588,109551.0
2019-11-05 09:50:00,14.95,14.95,14.92,14.95,71610.0,11.3588,11.3588,11.336,11.3588,71610.0
2019-11-05 09:55:00,14.94,14.96,14.91,14.93,117001.0,11.3512,11.3664,11.3284,11.3436,117001.0
2019-11-05 10:00:00,14.93,15.0,14.92,14.99,179225.0,11.3436,11.3968,11.336,11.3892,179225.0
2019-11-05 10:05:00,14.99,14.99,14.94,14.95,60381.0,11.3892,11.3892,11.3512,11.3588,60381.0
2019-11-05 10:10:00,14.96,14.98,14.92,14.98,68077.0,11.3664,11.3816,11.336,11.3816,68077.0
2019-11-05 10:15:00,14.98,15.0,14.96,14.98,181290.0,11.3816,11.3968,11.3664,11.3816,181290.0
2019-11-05 10:20:00,14.97,14.99,14.96,14.97,33817.0,11.374,11.3892,11.3664,11.374,33817.0
2019-11-05 10:25:00,14.96,14.97,14.92,14.93,47637.0,11.3664,11.374,11.336,11.3436,47637.0
2019-11-05 10:30:00,14.93,14.94,14.9,14.91,58552.0,11.3436,11.3512,11.3208,11.3284,58552.0
2019-11-05 10:35:00,14.92,14.96,14.91,14.93,73721.0,11.336,11.3664,11.3284,11.3436,73721.0
2019-11-05 10:40:00,14.92,14.93,14.9,14.91,46781.0,11.336,11.3436,11.3208,11.3284,46781.0
2019-11-05 10:45:00,14.91,14.92,14.89,14.89,52199.0,11.3284,11.336,11.3132,11.3132,52199.0
2019-11-05 10:50:00,14.9,14.9,14.87,14.88,42775.0,11.3208,11.3208,11.298,11.3056,42775.0
2019-11-05 10:55:00,14.88,14.89,14.86,14.88,52832.0,11.3056,11.3132,11.2904,11.3056,52832.0
2019-11-05 11:00:00,14.89,14.92,14.88,14.91,107466.0,11.3132,11.336,11.3056,11.3284,107466.0
2019-11-05 11:05:00,14.91,14.92,14.9,14.91,14915.0,11.3284,11.336,11.3208,11.3284,14915.0
2019-11-05 11:10:00,14.92,14.93,14.9,14.91,58390.0,11.336,11.3436,11.3208,11.3284,58390.0
2019-11-05 11:15:00,14.91,14.93,14.9,14.91,66771.0,11.3284,11.3436,11.3208,11.3284,66771.0
2019-11-05 11:20:00,14.9,14.94,14.9,14.93,179774.0,11.3208,11.3512,11.3208,11.3436,179774.0
2019-11-05 11:25:00,14.93,14.94,14.92,14.94,71190.0,11.3436,11.3512,11.336,11.3512,71190.0
2019-11-05 11:30:00,14.94,14.94,14.92,14.93,74630.0,11.3512,11.3512,11.336,11.3436,74630.0
2019-11-05 11:35:00,14.93,14.94,14.9,14.91,65804.0,11.3436,11.3512,11.3208,11.3284,65804.0
2019-11-05 11:40:00,14.91,14.91,14.88,14.89,44253.0,11.3284,11.3284,11.3056,11.3132,44253.0
2019-11-05 11:45:00,14.89,14.89,14.86,14.86,48461.0,11.3132,11.3132,11.2904,11.2904,48461.0
2019-11-05 11:50:00,14.86,14.86,14.81,14.82,98179.0,11.2904,11.2904,11.2524,11.26,98179.0
2019-11-05 11:55:00,14.82,14.85,14.81,14.85,87230.0,11.26,11.2828,11.2524,11.2828,87230.0
2019-11-05 12:00:00,14.84,14.84,14.8,14.81,48325.0,11.2752,11.2752,11.2448,11.2524,48325.0
2019-11-05 12:05:00,14.81,14.83,14.81,14.82,89458.0,11.2524,11.2676,11.2524,11.26,89458.0
2019-11-05 12:10:00,14.81,14.85,14.81,14.84,65986.0,11.2524,11.2828,11.2524,11.2752,65986.0
2019-11-05 12:15:00,14.84,14.85,14.83,14.84,74039.0,11.2752,11.2828,11.2676,11.2752,74039.0
2019-11-05 12:20:00,14.85,14.86,14.82,14.82,118168.0,11.2828,11.2904,11.26,11.26,118168.0
2019-11-05 12:25:00,14.83,14.83,14.81,14.82,37151.0,11.2676,11.2676,11.2524,11.26,37151.0
2019-11-05 12:30:00,14.82,14.84,14.82,14.82,39319.0,11.26,11.2752,11.26,11.26,39319.0
2019-11-05 12:35:00,14.83,14.83,14.81,14.81,32386.0,11.2676,11.2676,11.2524,11.2524,32386.0
2019-11-05 12:40:00,14.81,14.83,14.8,14.82,52029.0,11.2524,11.2676,11.2448,11.26,52029.0
2019-11-05 12:45:00,14.82,14.83,14.82,14.83,12234.0,11.26,11.2676,11.26,11.2676,12234.0
2019-11-05 12:50:00,14.83,14.86,14.82,14.86,92477.0,11.2676,11.2904,11.26,11.2904,92477.0
2019-11-05 12:55:00,14.86,14.89,14.86,14.89,26830.0,11.2904,11.3132,11.2904,11.3132,26830.0
2019-11-05 13:00:00,14.88,14.89,14.88,14.89,25118.0,11.3056,11.3132,11.3056,11.3132,25118.0
2019-11-05 13:05:00,14.89,14.89,14.88,14.89,20078.0,11.3132,11.3132,11.3056,11.3132,20078.0
2019-11-05 13:10:00,14.89,14.91,14.88,14.9,22811.0,11.3132,11.3284,11.3056,11.3208,22811.0
2019-11-05 13:15:00,14.9,14.9,14.89,14.9,58376.0,11.3208,11.3208,11.3132,11.3208,58376.0
2019-11-05 13:20:00,14.9,14.9,14.89,14.9,20503.0,11.3208,11.3208,11.3132,11.3208,20503.0
2019-11-05 13:25:00,14.9,14.92,14.89,14.92,30185.0,11.3208,11.336,11.3132,11.336,30185.0
2019-11-05 13:30:00,14.92,14.95,14.91,14.94,102007.0,11.336,11.3588,11.3284,11.3512,102007.0
2019-11-05 13:35:00,14.94,14.94,14.92,14.93,19571.0,11.3512,11.3512,11.336,11.3436,19571.0
2019-11-05 13:40:00,14.93,14.93,14.92,14.92,33690.0,11.3436,11.3436,11.336,11.336,33690.0
2019-11-05 13:45:00,14.92,14.94,14.91,14.92,56457.0,11.336,11.3512,11.3284,11.336,56457.0
2019-11-05 13:50:00,14.92,14.93,14.91,14.93,39557.0,11.336,11.3436,11.3284,11.3436,39557.0
2019-11-05 13:55:00,14.93,14.95,14.92,14.95,41758.0,11.3436,11.3588,11.336,11.3588,41758.0
2019-11-05 14:00:00,14.94,14.95,14.93,14.94,27932.0,11.3512,11.3588,11.3436,11.3512,27932.0
2019-11-05 14:05:00,14.94,14.94,14.91,14.92,40363.0,11.3512,11.3512,11.3284,11.336,40363.0
2019-11-05 14:10:00,14.92,14.94,14.91,14.93,45992.0,11.336,11.3512,11.3284,11.3436,45992.0
2019-11-05 14:15:00,14.93,14.94,14.92,14.94,49727.0,11.3436,11.3512,11.336,11.3512,49727.0
2019-11-05 14:20:00,14.94,14.95,14.93,14.94,62178.0,11.3512,11.3588,11.3436,11.3512,62178.0
2019-11-05 14:25:00,14.94,14.95,14.93,14.94,42794.0,11.3512,11.3588,11.3436,11.3512,42794.0
2019-11-05 14:30:00,14.94,14.95,14.93,14.94,33253.0,11.3512,11.3588,11.3436,11.3512,33253.0
2019-11-05 14:35:00,14.94,14.95,14.92,14.93,396449.0,11.3512,11.3588,11.336,11.3436,396449.0
2019-11-05 14:40:00,14.92,14.94,14.91,14.93,199038.0,11.336,11.3512,11.3284,11.3436,199038.0
2019-11-05 14:45:00,14.93,14.94,14.91,14.92,242822.0,11.3436,11.3512,11.3284,11.336,242822.0
2019-11-05 14:50:00,14.91,14.92,14.9,14.91,162066.0,11.3284,11.336,11.3208,11.3284,162066.0
2019-11-05 14:55:00,14.91,14.95,14.9,14.94,122945.0,11.3284,11.3588,11.3208,11.3512,122945.0
2019-11-05 15:00:00,14.95,14.95,14.92,14.94,286523.0,11.3588,11.3588,11.336,11.3512,286523.0
2019-11-05 15:05:00,14.94,14.94,14.91,14.93,97214.0,11.3512,11.3512,11.3284,11.3436,97214.0
2019-11-05 15:10:00,14.93,14.94,14.92,14.93,106147.0,11.3436,11.3512,11.336,11.3436,106147.0
2019-11-05 15:15:00,14.93,14.93,14.9,14.91,109692.0,11.3436,11.3436,11.3208,11.3284,109692.0
2019-11-05 15:20:00,14.9,14.91,14.9,14.91,81676.0,11.3208,11.3284,11.3208,11.3284,81676.0
2019-11-05 15:25:00,14.9,14.92,14.9,14.91,86884.0,11.3208,11.336,11.3208,11.3284,86884.0
2019-11-05 15:30:00,14.91,14.91,14.89,14.91,82944.0,11.3284,11.3284,11.3132,11.3284,82944.0
2019-11-05 15:35:00,14.91,14.92,14.89,14.92,164406.0,11.3284,11.336,11.3132,11.336,164406.0
2019-11-05 15:40:00,14.92,14.92,14.9,14.9,128892.0,11.336,11.336,11.3208,11.3208,128892.0
2019-11-05 15:45:00,14.91,14.91,14.87,14.89,223596.0,11.3284,11.3284,11.298,11.3132,223596.0
2019-11-05 15:50:00,14.89,14.9,14.88,14.89,228964.0,11.3132,11.3208,11.3056,11.3132,228964.0
2019-11-05 15:55:00,14.89,14.89,14.86,14.88,491184.0,11.3132,11.3132,11.2904,11.3056,491184.0
2019-11-06 09:30:00,14.83,14.92,14.8,14.89,355316.0,11.2676,11.336,11.2448,11.3132,355316.0
2019-11-06 09:35:00,14.89,14.9,14.79,14.84,299468.0,11.3132,11.3208,11.2372,11.2752,299468.0
2019-11-06 09:40:00,14.84,14.92,14.82,14.92,111691.0,11.2752,11.336,11.26,11.336,111691.0
2019-11-06 09:45:00,14.92,14.92,14.86,14.87,85693.0,11.336,11.336,11.2904,11.298,85693.0
2019-11-06 09:50:00,14.87,14.9,14.86,14.87,45271.0,11.298,11.3208,11.2904,11.298,45271.0
2019-11-06 09:55:00,14.88,14.92,14.87,14.91,184601.0,11.3056,11.336,11.298,11.3284,184601.0
2019-11-06 10:00:00,14.91,14.93,14.88,14.89,53800.0,11.3284,11.3436,11.3056,11.3132,53800.0
2019-11-06 10:05:00,14.89,14.92,14.87,14.88,45499.0,11.3132,11.336,11.298,11.3056,45499.0
2019-11-06 10:10:00,14.88,14.92,14.87,14.92,93743.0,11.3056,11.336,11.298,11.336,93743.0
2019-11-06 10:15:00,14.91,14.92,14.87,14.88,119803.0,11.3284,11.336,11.298,11.3056,119803.0
2019-11-06 10:20:00,14.87,14.89,14.85,14.88,71422.0,11.298,11.3132,11.2828,11.3056,71422.0
2019-11-06 10:25:00,14.89,14.9,14.85,14.86,32670.0,11.3132,11.3208,11.2828,11.2904,32670.0
2019-11-06 10:30:00,14.86,14.86,14.83,14.84,44560.0,11.2904,11.2904,11.2676,11.2752,44560.0
2019-11-06 10:35:00,14.84,14.84,14.82,14.83,40969.0,11.2752,11.2752,11.26,11.2676,40969.0
2019-11-06 10:40:00,14.84,14.87,14.83,14.87,38211.0,11.2752,11.298,11.2676,11.298,38211.0
2019-11-06 10:45:00,14.86,14.87,14.83,14.84,36405.0,11.2904,11.298,11.2676,11.2752,36405.0
2019-11-06 10:50:00,14.84,14.85,14.83,14.85,21007.0,11.2752,11.2828,11.2676,11.2828,21007.0
2019-11-06 10:55:00,14.85,14.89,14.84,14.88,47000.0,11.2828,11.3132,11.2752,11.3056,47000.0
2019-11-06 11:00:00,14.88,14.91,14.88,14.89,60280.0,11.3056,11.3284,11.3056,11.3132,60280.0
2019-11-06 11:05:00,14.89,14.9,14.88,14.89,37640.0,11.3132,11.3208,11.3056,11.3132,37640.0
2019-11-06 11:10:00,14.88,14.89,14.85,14.86,40564.0,11.3056,11.3132,11.2828,11.2904,40564.0
2019-11-06 11:15:00,14.85,14.86,14.84,14.86,76541.0,11.2828,11.2904,11.2752,11.2904,76541.0
2019-11-06 11:20:00,14.86,14.88,14.85,14.88,65297.0,11.2904,11.3056,11.2828,11.3056,65297.0
2019-11-06 11:25:00,14.88,14.89,14.86,14.87,103873.0,11.3056,11.3132,11.2904,11.298,103873.0
2019-11-06 11:30:00,14.87,14.89,14.86,14.89,37988.0,11.298,11.3132,11.2904,11.3132,37988.0
2019-11-06 11:35:00,14.89,14.9,14.87,14.88,34991.0,11.3132,11.3208,11.298,11.3056,34991.0
2019-11-06 11:40:00,14.88,14.88,14.81,14.82,144790.0,11.3056,11.3056,11.2524,11.26,144790.0
2019-11-06 11:45:00,14.81,14.85,14.8,14.83,89583.0,11.2524,11.2828,11.2448,11.2676,89583.0
2019-11-06 11:50:00,14.82,14.83,14.78,14.79,90046.0,11.26,11.2676,11.2296,11.2372,90046.0
2019-11-06 11:55:00,14.79,14.81,14.79,14.81,27047.0,11.2372,11.2524,11.2372,11.2524,27047.0
2019-11-06 12:00:00,14.81,14.83,14.8,14.83,59849.0,11.2524,11.2676,11.2448,11.2676,59849.0
2019-11-06 12:05:00,14.83,14.87,14.82,14.85,226710.0,11.2676,11.298,11.26,11.2828,226710.0
2019-11-06 12:10:00,14.86,14.88,14.85,14.88,127684.0,11.2904,11.3056,11.2828,11.3056,127684.0
2019-11-06 12:15:00,14.88,14.88,14.85,14.86,79042.0,11.3056,11.3056,11.2828,11.2904,79042.0
2019-11-06 12:20:00,14.86,14.87,14.85,14.87,195135.0,11.2904,11.298,11.2828,11.298,195135.0
2019-11-06 12:25:00,14.86,14.87,14.84,14.85,76024.0,11.2904,11.298,11.2752,11.2828,76024.0
2019-11-06 12:30:00,14.86,14.86,14.84,14.86,135032.0,11.2904,11.2904,11.2752,11.2904,135032.0
2019-11-06 12:35:00,14.86,14.86,14.85,14.86,19675.0,11.2904,11.2904,11.2828,11.2904,19675.0
2019-11-06 12:40:00,14.86,14.87,14.85,14.87,82452.0,11.2904,11.298,11.2828,11.298,82452.0
2019-11-06 12:45:00,14.87,14.87,14.85,14.87,56106.0,11.298,11.298,11.2828,11.298,56106.0
2019-11-06 12:50:00,14.86,14.88,14.86,14.88,54465.0,11.2904,11.3056,11.2904,11.3056,54465.0
2019-11-06 12:55:00,14.88,14.89,14.85,14.88,52502.0,11.3056,11.3132,11.2828,11.3056,52502.0
2019-11-06 13:00:00,14.88,14.88,14.86,14.87,41587.0,11.3056,11.3056,11.2904,11.298,41587.0
2019-11-06 13:05:00,14.87,14.87,14.85,14.86,124488.0,11.298,11.298,11.2828,11.2904,124488.0
2019-11-06 13:10:00,14.86,14.87,14.85,14.86,119103.0,11.2904,11.298,11.2828,11.2904,119103.0
2019-11-06 13:15:00,14.86,14.89,14.86,14.89,37602.0,11.2904,11.3132,11.2904,11.3132,37602.0
2019-11-06 13:20:00,14.89,14.91,14.88,14.91,60600.0,11.3132,11.3284,11.3056,11.3284,60600.0
2019-11-06 13:25:00,14.91,14.92,14.89,14.91,56029.0,11.3284,11.336,11.3132,11.3284,56029.0
2019-11-06 13:30:00,14.91,14.92,14.9,14.91,39666.0,11.3284,11.336,11.3208,11.3284,39666.0
2019-11-06 13:35:00,14.91,14.91,14.89,14.9,51698.0,11.3284,11.3284,11.3132,11.3208,51698.0
2019-11-06 13:40:00,14.9,14.93,14.9,14.93,49050.0,11.3208,11.3436,11.3208,11.3436,49050.0
2019-11-06 13:45:00,14.93,14.94,14.92,14.94,62184.0,11.3436,11.3512,11.336,11.3512,62184.0
2019-11-06 13:50:00,14.93,14.96,14.93,14.94,196255.0,11.3436,11.3664,11.3436,11.3512,196255.0
2019-11-06 13:55:00,14.95,14.95,14.93,14.94,40435.0,11.3588,11.3588,11.3436,11.3512,40435.0
2019-11-06 14:00:00,14.94,14.96,14.93,14.94,70629.0,11.3512,11.3664,11.3436,11.3512,70629.0
2019-11-06 14:05:00,14.94,14.95,14.93,14.95,37585.0,11.3512,11.3588,11.3436,11.3588,37585.0
2019-11-06 14:10:00,14.95,14.95,14.93,14.94,50339.0,11.3588,11.3588,11.3436,11.3512,50339.0
2019-11-06 14:15:00,14.93,14.94,14.93,14.93,37576.0,11.3436,11.3512,11.3436,11.3436,37576.0
2019-11-06 14:20:00,14.94,14.95,14.93,14.94,97796.0,11.3512,11.3588,11.3436,11.3512,97796.0
2019-11-06 14:25:00,14.94,14.96,14.92,14.96,111860.0,11.3512,11.3664,11.336,11.3664,111860.0
2019-11-06 14:30:00,14.96,14.96,14.93,14.94,55709.0,11.3664,11.3664,11.3436,11.3512,55709.0
2019-11-06 14:35:00,14.94,14.95,14.93,14.95,29854.0,11.3512,11.3588,11.3436,11.3588,29854.0
2019-11-06 14:40:00,14.95,14.96,14.94,14.95,49805.0,11.3588,11.3664,11.3512,11.3588,49805.0
2019-11-06 14:45:00,14.95,14.97,14.94,14.96,38520.0,11.3588,11.374,11.3512,11.3664,38520.0
2019-11-06 14:50:00,14.96,14.98,14.96,14.97,100404.0,11.3664,11.3816,11.3664,11.374,100404.0
2019-11-06 14:55:00,14.97,14.97,14.95,14.96,58405.0,11.374,11.374,11.3588,11.3664,58405.0
2019-11-06 15:00:00,14.96,14.96,14.93,14.93,100796.0,11.3664,11.3664,11.3436,11.3436,100796.0
2019-11-06 15:05:00,14.94,14.95,14.92,14.92,105899.0,11.3512,11.3588,11.336,11.336,105899.0
2019-11-06 15:10:00,14.92,14.95,14.92,14.94,74452.0,11.336,11.3588,11.336,11.3512,74452.0
2019-11-06 15:15:00,14.94,14.95,14.92,14.94,78412.0,11.3512,11.3588,11.336,11.3512,78412.0
2019-11-06 15:20:00,14.94,14.95,14.92,14.94,421711.0,11.3512,11.3588,11.336,11.3512,421711.0
2019-11-06 15:25:00,14.94,14.96,14.93,14.95,213791.0,11.3512,11.3664,11.3436,11.3588,213791.0
2019-11-06 15:30:00,14.94,14.95,14.91,14.92,97270.0,11.3512,11.3588,11.3284,11.336,97270.0
2019-11-06 15:35:00,14.92,14.93,14.9,14.92,112310.0,11.336,11.3436,11.3208,11.336,112310.0
2019-11-06 15:40:00,14.92,14.92,14.9,14.91,109039.0,11.336,11.336,11.3208,11.3284,109039.0
2019-11-06 15:45:00,14.9,14.91,14.9,14.91,90198.0,11.3208,11.3284,11.3208,11.3284,90198.0
2019-11-06 15:50:00,14.91,14.93,14.9,14.9,323651.0,11.3284,11.3436,11.3208,11.3208,323651.0
2019-11-06 15:55:00,14.9,14.91,14.89,14.9,569663.0,11.3208,11.3284,11.3132,11.3208,569663.0
2019-11-07 09:30:00,15.0,15.1,14.97,15.03,284845.0,11.3968,11.4728,11.374,11.4196,284845.0
2019-11-07 09:35:00,15.03,15.1,15.02,15.1,176529.0,11.4196,11.4728,11.412,11.4728,176529.0
2019-11-07 09:40:00,15.1,15.14,15.09,15.1,154045.0,11.4728,11.5032,11.4652,11.4728,154045.0
2019-11-07 09:45:00,15.09,15.1,15.05,15.07,180652.0,11.4652,11.4728,11.4348,11.45,180652.0
2019-11-07 09:50:00,15.07,15.1,15.06,15.09,110013.0,11.45,11.4728,11.4424,11.4652,110013.0
2019-11-07 09:55:00,15.09,15.1,15.07,15.1,68293.0,11.4652,11.4728,11.45,11.4728,68293.0
2019-11-07 10:00:00,15.1,15.1,15.02,15.04,147821.0,11.4728,11.4728,11.412,11.4272,147821.0
2019-11-07 10:05:00,15.04,15.06,15.0,15.0,73720.0,11.4272,11.4424,11.3968,11.3968,73720.0
2019-11-07 10:10:00,15.01,15.02,14.99,15.0,58974.0,11.4044,11.412,11.3892,11.3968,58974.0
2019-11-07 10:15:00,15.0,15.02,14.99,15.01,54663.0,11.3968,11.412,11.3892,11.4044,54663.0
2019-11-07 10:20:00,15.0,15.01,14.98,15.0,109935.0,11.3968,11.4044,11.3816,11.3968,109935.0
2019-11-07 10:25:00,15.0,15.03,14.99,15.03,65366.0,11.3968,11.4196,11.3892,11.4196,65366.0
2019-11-07 10:30:00,15.03,15.07,15.03,15.05,43648.0,11.4196,11.45,11.4196,11.4348,43648.0
2019-11-07 10:35:00,15.06,15.07,15.04,15.06,40315.0,11.4424,11.45,11.4272,11.4424,40315.0
2019-11-07 10:40:00,15.06,15.06,15.04,15.04,16618.0,11.4424,11.4424,11.4272,11.4272,16618.0
2019-11-07 10:45:00,15.04,15.05,15.03,15.05,42278.0,11.4272,11.4348,11.4196,11.4348,42278.0
2019-11-07 10:50:00,15.04,15.08,15.04,15.08,80684.0,11.4272,11.4576,11.4272,11.4576,80684.0
2019-11-07 10:55:00,15.08,15.12,15.07,15.11,96249.0,11.4576,11.488,11.45,11.4804,96249.0
2019-11-07 11:00:00,15.11,15.12,15.08,15.08,37759.0,11.4804,11.488,11.4576,11.4576,37759.0
2019-11-07 11:05:00,15.08,15.08,15.05,15.06,34213.0,11.4576,11.4576,11.4348,11.4424,34213.0
2019-11-07 11:10:00,15.06,15.07,15.05,15.06,66632.0,11.4424,11.45,11.4348,11.4424,66632.0
2019-11-07 11:15:00,15.06,15.08,15.05,15.08,43483.0,11.4424,11.4576,11.4348,11.4576,43483.0
2019-11-07 11:20:00,15.08,15.08,15.07,15.08,30640.0,11.4576,11.4576,11.45,11.4576,30640.0
2019-11-07 11:25:00,15.08,15.13,15.06,15.13,533036.0,11.4576,11.4956,11.4424,11.4956,533036.0
2019-11-07 11:30:00,15.13,15.13,15.11,15.12,114554.0,11.4956,11.4956,11.4804,11.488,114554.0
2019-11-07 11:35:00,15.12,15.13,15.1,15.12,99916.0,11.488,11.4956,11.4728,11.488,99916.0
2019-11-07 11:40:00,15.13,15.16,15.12,15.15,208963.0,11.4956,11.5184,11.488,11.5108,208963.0
2019-11-07 11:45:00,15.15,15.15,15.12,15.13,58130.0,11.5108,11.5108,11.488,11.4956,58130.0
2019-11-07 11:50:00,15.13,15.13,15.08,15.09,34250.0,11.4956,11.4956,11.4576,11.4652,34250.0
2019-11-07 11:55:00,15.09,15.15,15.09,15.15,139840.0,11.4652,11.5108,11.4652,11.5108,139840.0
2019-11-07 12:00:00,15.14,15.15,15.1,15.11,43105.0,11.5032,11.5108,11.4728,11.4804,43105.0
2019-11-07 12:05:00,15.11,15.12,15.1,15.11,22077.0,11.4804,11.488,11.4728,11.4804,22077.0
2019-11-07 12:10:00,15.11,15.14,15.1,15.13,34911.0,11.4804,11.5032,11.4728,11.4956,34911.0
2019-11-07 12:15:00,15.13,15.14,15.12,15.13,43786.0,11.4956,11.5032,11.488,11.4956,43786.0
2019-11-07 12:20:00,15.12,15.14,15.12,15.14,38530.0,11.488,11.5032,11.488,11.5032,38530.0
2019-11-07 12:25:00,15.14,15.16,15.13,15.15,56811.0,11.5032,11.5184,11.4956,11.5108,56811.0
2019-11-07 12:30:00,15.15,15.15,15.12,15.12,35014.0,11.5108,11.5108,11.488,11.488,35014.0
2019-11-07 12:35:00,15.13,15.13,15.11,15.13,79378.0,11.4956,11.4956,11.4804,11.4956,79378.0
2019-11-07 12:40:00,15.13,15.14,15.12,15.13,37873.0,11.4956,11.5032,11.488,11.4956,37873.0
2019-11-07 12:45:00,15.14,15.14,15.11,15.12,39289.0,11.5032,11.5032,11.4804,11.488,39289.0
2019-11-07 12:50:00,15.12,15.12,15.09,15.1,89475.0,11.488,11.488,11.4652,11.4728,89475.0
2019-11-07 12:55:00,15.1,15.1,15.09,15.1,50747.0,11.4728,11.4728,11.4652,11.4728,50747.0
2019-11-07 13:00:00,15.1,15.1,15.07,15.08,34195.0,11.4728,11.4728,11.45,11.4576,34195.0
2019-11-07 13:05:00,15.08,15.08,15.06,15.07,24255.0,11.4576,11.4576,11.4424,11.45,24255.0
2019-11-07 13:10:00,15.07,15.08,15.06,15.07,28587.0,11.45,11.4576,11.4424,11.45,28587.0
2019-11-07 13:15:00,15.07,15.08,15.06,15.08,22530.0,11.45,11.4576,11.4424,11.4576,22530.0
2019-11-07 13:20:00,15.07,15.07,15.05,15.05,88705.0,11.45,11.45,11.4348,11.4348,88705.0
2019-11-07 13:25:00,15.05,15.06,15.04,15.05,87921.0,11.4348,11.4424,11.4272,11.4348,87921.0
2019-11-07 13:30:00,15.05,15.06,15.03,15.04,222272.0,11.4348,11.4424,11.4196,11.4272,222272.0
2019-11-07 13:35:00,15.04,15.04,15.02,15.02,29379.0,11.4272,11.4272,11.412,11.412,29379.0
2019-11-07 13:40:00,15.03,15.03,15.01,15.02,29191.0,11.4196,11.4196,11.4044,11.412,29191.0
2019-11-07 13:45:00,15.02,15.02,15.0,15.01,35493.0,11.412,11.412,11.3968,11.4044,35493.0
2019-11-07 13:50:00,15.01,15.03,15.0,15.03,33706.0,11.4044,11.4196,11.3968,11.4196,33706.0
2019-11-07 13:55:00,15.03,15.03,15.02,15.02,27815.0,11.4196,11.4196,11.412,11.412,27815.0
2019-11-07 14:00:00,15.03,15.06,15.02,15.05,176971.0,11.4196,11.4424,11.412,11.4348,176971.0
2019-11-07 14:05:00,15.05,15.07,15.05,15.06,141986.0,11.4348,11.45,11.4348,11.4424,141986.0
2019-11-07 14:10:00,15.06,15.08,15.05,15.08,61752.0,11.4424,11.4576,11.4348,11.4576,61752.0
2019-11-07 14:15:00,15.08,15.08,15.06,15.07,27809.0,11.4576,11.4576,11.4424,11.45,27809.0
2019-11-07 14:20:00,15.07,15.07,15.06,15.06,18875.0,11.45,11.45,11.4424,11.4424,18875.0
2019-11-07 14:25:00,15.06,15.06,15.05,15.06,46008.0,11.4424,11.4424,11.4348,11.4424,46008.0
2019-11-07 14:30:00,15.06,15.06,15.02,15.03,130047.0,11.4424,11.4424,11.412,11.4196,130047.0
2019-11-07 14:35:00,15.03,15.05,15.02,15.05,72215.0,11.4196,11.4348,11.412,11.4348,72215.0
2019-11-07 14:40:00,15.04,15.06,15.0,15.02,347861.0,11.4272,11.4424,11.3968,11.412,347861.0
2019-11-07 14:45:00,15.02,15.07,15.01,15.04,120733.0,11.412,11.45,11.4044,11.4272,120733.0
2019-11-07 14:50:00,15.04,15.06,15.03,15.06,88848.0,11.4272,11.4424,11.4196,11.4424,88848.0
2019-11-07 14:55:00,15.06,15.07,15.05,15.07,114501.0,11.4424,11.45,11.4348,11.45,114501.0
2019-11-07 15:00:00,15.06,15.07,15.06,15.06,30653.0,11.4424,11.45,11.4424,11.4424,30653.0
2019-11-07 15:05:00,15.07,15.07,15.06,15.07,107437.0,11.45,11.45,11.4424,11.45,107437.0
2019-11-07 15:10:00,15.06,15.07,15.03,15.03,424991.0,11.4424,11.45,11.4196,11.4196,424991.0
2019-11-07 15:15:00,15.03,15.04,15.0,15.0,41790.0,11.4196,11.4272,11.3968,11.3968,41790.0
2019-11-07 15:20:00,15.0,15.01,15.0,15.01,66587.0,11.3968,11.4044,11.3968,11.4044,66587.0
2019-11-07 15:25:00,15.0,15.01,15.0,15.01,33182.0,11.3968,11.4044,11.3968,11.4044,33182.0
2019-11-07 15:30:00,15.01,15.01,14.98,14.99,81554.0,11.4044,11.4044,11.3816,11.3892,81554.0
2019-11-07 15:35:00,14.99,14.99,14.97,14.98,48191.0,11.3892,11.3892,11.374,11.3816,48191.0
2019-11-07 15:40:00,14.98,14.98,14.94,14.94,125912.0,11.3816,11.3816,11.3512,11.3512,125912.0
2019-11-07 15:45:00,14.95,14.98,14.94,14.97,249815.0,11.3588,11.3816,11.3512,11.374,249815.0
2019-11-07 15:50:00,14.98,15.0,14.96,14.96,253762.0,11.3816,11.3968,11.3664,11.3664,253762.0
2019-11-07 15:55:00,14.96,14.99,14.96,14.99,328801.0,11.3664,11.3892,11.3664,11.3892,328801.0
2019-11-08 09:30:00,14.67,14.94,14.67,14.91,139430.0,11.1461,11.3512,11.1461,11.3284,139430.0
2019-11-08 09:35:00,14.9,14.92,14.86,14.91,344988.0,11.3208,11.336,11.2904,11.3284,344988.0
2019-11-08 09:40:00,14.91,14.91,14.82,14.82,110862.0,11.3284,11.3284,11.26,11.26,110862.0
2019-11-08 09:45:00,14.82,14.86,14.81,14.86,137131.0,11.26,11.2904,11.2524,11.2904,137131.0
2019-11-08 09:50:00,14.87,14.88,14.85,14.86,89097.0,11.298,11.3056,11.2828,11.2904,89097.0
2019-11-08 09:55:00,14.86,14.9,14.81,14.81,112931.0,11.2904,11.3208,11.2524,11.2524,112931.0
2019-11-08 10:00:00,14.81,14.88,14.8,14.84,90521.0,11.2524,11.3056,11.2448,11.2752,90521.0
2019-11-08 10:05:00,14.84,14.85,14.8,14.83,64233.0,11.2752,11.2828,11.2448,11.2676,64233.0
2019-11-08 10:10:00,14.83,14.88,14.82,14.85,50448.0,11.2676,11.3056,11.26,11.2828,50448.0
2019-11-08 10:15:00,14.86,14.88,14.84,14.88,56875.0,11.2904,11.3056,11.2752,11.3056,56875.0
2019-11-08 10:20:00,14.87,14.89,14.86,14.88,61288.0,11.298,11.3132,11.2904,11.3056,61288.0
2019-11-08 10:25:00,14.88,14.88,14.83,14.84,64798.0,11.3056,11.3056,11.2676,11.2752,64798.0
2019-11-08 10:30:00,14.84,14.85,14.81,14.81,70493.0,11.2752,11.2828,11.2524,11.2524,70493.0
2019-11-08 10:35:00,14.81,14.81,14.79,14.81,84466.0,11.2524,11.2524,11.2372,11.2524,84466.0
2019-11-08 10:40:00,14.8,14.84,14.79,14.83,47415.0,11.2448,11.2752,11.2372,11.2676,47415.0
2019-11-08 10:45:00,14.84,14.87,14.83,14.86,82934.0,11.2752,11.298,11.2676,11.2904,82934.0
2019-11-08 10:50:00,14.86,14.87,14.85,14.87,53028.0,11.2904,11.298,11.2828,11.298,53028.0
2019-11-08 10:55:00,14.86,14.87,14.83,14.83,32200.0,11.2904,11.298,11.2676,11.2676,32200.0
2019-11-08 11:00:00,14.83,14.85,14.83,14.84,53623.0,11.2676,11.2828,11.2676,11.2752,53623.0
2019-11-08 11:05:00,14.84,14.84,14.82,14.84,39443.0,11.2752,11.2752,11.26,11.2752,39443.0
2019-11-08 11:10:00,14.84,14.86,14.83,14.86,72553.0,11.2752,11.2904,11.2676,11.2904,72553.0
2019-11-08 11:15:00,14.86,14.86,14.84,14.84,42121.0,11.2904,11.2904,11.2752,11.2752,42121.0
2019-11-08 11:20:00,14.84,14.85,14.82,14.83,62798.0,11.2752,11.2828,11.26,11.2676,62798.0
2019-11-08 11:25:00,14.84,14.84,14.82,14.84,48887.0,11.2752,11.2752,11.26,11.2752,48887.0
2019-11-08 11:30:00,14.84,14.86,14.83,14.86,24764.0,11.2752,11.2904,11.2676,11.2904,24764.0
2019-11-08 11:35:00,14.86,14.89,14.85,14.89,39922.0,11.2904,11.3132,11.2828,11.3132,39922.0
2019-11-08 11:40:00,14.89,14.91,14.88,14.91,102259.0,11.3132,11.3284,11.3056,11.3284,102259.0
2019-11-08 11:45:00,14.91,14.93,14.9,14.92,29309.0,11.3284,11.3436,11.3208,11.336,29309.0
2019-11-08 11:50:00,14.92,14.93,14.91,14.93,27727.0,11.336,11.3436,11.3284,11.3436,27727.0
2019-11-08 11:55:00,14.93,14.94,14.92,14.93,14685.0,11.3436,11.3512,11.336,11.3436,14685.0
2019-11-08 12:00:00,14.93,14.94,14.91,14.92,49917.0,11.3436,11.3512,11.3284,11.336,49917.0
2019-11-08 12:05:00,14.92,14.93,14.92,14.93,7398.0,11.336,11.3436,11.336,11.3436,7398.0
2019-11-08 12:10:00,14.93,14.96,14.92,14.95,108387.0,11.3436,11.3664,11.336,11.3588,108387.0
2019-11-08 12:15:00,14.95,14.96,14.94,14.96,38520.0,11.3588,11.3664,11.3512,11.3664,38520.0
2019-11-08 12:20:00,14.96,14.96,14.94,14.95,192001.0,11.3664,11.3664,11.3512,11.3588,192001.0
2019-11-08 12:25:00,14.95,14.97,14.94,14.96,40863.0,11.3588,11.374,11.3512,11.3664,40863.0
2019-11-08 12:30:00,14.96,14.97,14.94,14.95,301271.0,11.3664,11.374,11.3512,11.3588,301271.0
2019-11-08 12:35:00,14.95,14.95,14.93,14.94,39257.0,11.3588,11.3588,11.3436,11.3512,39257.0
2019-11-08 12:40:00,14.94,14.96,14.93,14.95,21374.0,11.3512,11.3664,11.3436,11.3588,21374.0
2019-11-08 12:45:00,14.95,14.95,14.93,14.95,95533.0,11.3588,11.3588,11.3436,11.3588,95533.0
2019-11-08 12:50:00,14.95,14.95,14.93,14.94,40482.0,11.3588,11.3588,11.3436,11.3512,40482.0
2019-11-08 12:55:00,14.94,14.94,14.92,14.94,119481.0,11.3512,11.3512,11.336,11.3512,119481.0
2019-11-08 13:00:00,14.94,14.95,14.94,14.95,14025.0,11.3512,11.3588,11.3512,11.3588,14025.0
2019-11-08 13:05:00,14.95,14.96,14.93,14.93,62635.0,11.3588,11.3664,11.3436,11.3436,62635.0
2019-11-08 13:10:00,14.94,14.95,14.93,14.94,68422.0,11.3512,11.3588,11.3436,11.3512,68422.0
2019-11-08 13:15:00,14.94,14.95,14.94,14.95,23792.0,11.3512,11.3588,11.3512,11.3588,23792.0
2019-11-08 13:20:00,14.94,14.96,14.93,14.93,141273.0,11.3512,11.3664,11.3436,11.3436,141273.0
2019-11-08 13:25:00,14.93,14.96,14.93,14.96,47510.0,11.3436,11.3664,11.3436,11.3664,47510.0
2019-11-08 13:30:00,14.96,14.97,14.95,14.96,47278.0,11.3664,11.374,11.3588,11.3664,47278.0
2019-11-08 13:35:00,14.96,14.98,14.96,14.96,54253.0,11.3664,11.3816,11.3664,11.3664,54253.0
2019-11-08 13:40:00,14.96,14.98,14.96,14.98,25664.0,11.3664,11.3816,11.3664,11.3816,25664.0
2019-11-08 13:45:00,14.98,14.99,14.96,14.98,244893.0,11.3816,11.3892,11.3664,11.3816,244893.0
2019-11-08 13:50:00,14.98,14.98,14.96,14.96,78776.0,11.3816,11.3816,11.3664,11.3664,78776.0
2019-11-08 13:55:00,14.96,14.97,14.95,14.96,29905.0,11.3664,11.374,11.3588,11.3664,29905.0
2019-11-08 14:00:00,14.96,14.97,14.94,14.95,71697.0,11.3664,11.374,11.3512,11.3588,71697.0
2019-11-08 14:05:00,14.95,14.95,14.93,14.94,19886.0,11.3588,11.3588,11.3436,11.3512,19886.0
2019-11-08 14:10:00,14.94,14.94,14.92,14.93,15806.0,11.3512,11.3512,11.336,11.3436,15806.0
2019-11-08 14:15:00,14.93,14.93,14.92,14.93,11503.0,11.3436,11.3436,11.336,11.3436,11503.0
2019-11-08 14:20:00,14.92,14.93,14.9,14.91,371712.0,11.336,11.3436,11.3208,11.3284,371712.0
2019-11-08 14:25:00,14.9,14.91,14.88,14.88,30276.0,11.3208,11.3284,11.3056,11.3056,30276.0
2019-11-08 14:30:00,14.88,14.89,14.87,14.88,63165.0,11.3056,11.3132,11.298,11.3056,63165.0
2019-11-08 14:35:00,14.88,14.89,14.88,14.89,12438.0,11.3056,11.3132,11.3056,11.3132,12438.0
2019-11-08 14:40:00,14.89,14.92,14.89,14.92,26589.0,11.3132,11.336,11.3132,11.336,26589.0
2019-11-08 14:45:00,14.92,14.93,14.91,14.93,117349.0,11.336,11.3436,11.3284,11.3436,117349.0
2019-11-08 14:50:00,14.93,14.93,14.92,14.93,14896.0,11.3436,11.3436,11.336,11.3436,14896.0
2019-11-08 14:55:00,14.93,14.93,14.91,14.93,59276.0,11.3436,11.3436,11.3284,11.3436,59276.0
2019-11-08 15:00:00,14.93,14.94,14.92,14.93,50627.0,11.3436,11.3512,11.336,11.3436,50627.0
2019-11-08 15:05:00,14.93,14.94,14.93,14.94,26211.0,11.3436,11.3512,11.3436,11.3512,26211.0
2019-11-08 15:10:00,14.94,14.94,14.92,14.93,40085.0,11.3512,11.3512,11.336,11.3436,40085.0
2019-11-08 15:15:00,14.93,14.94,14.92,14.94,31066.0,11.3436,11.3512,11.336,11.3512,31066.0
2019-11-08 15:20:00,14.94,14.94,14.93,14.94,21329.0,11.3512,11.3512,11.3436,11.3512,21329.0
2019-11-08 15:25:00,14.93,14.94,14.93,14.94,18792.0,11.3436,11.3512,11.3436,11.3512,18792.0
2019-11-08 15:30:00,14.94,14.96,14.93,14.94,191738.0,11.3512,11.3664,11.3436,11.3512,191738.0
2019-11-08 15:35:00,14.94,14.96,14.93,14.96,362309.0,11.3512,11.3664,11.3436,11.3664,362309.0
2019-11-08 15:40:00,14.96,14.96,14.93,14.96,149651.0,11.3664,11.3664,11.3436,11.3664,149651.0
2019-11-08 15:45:00,14.96,14.96,14.93,14.95,197713.0,11.3664,11.3664,11.3436,11.3588,197713.0
2019-11-08 15:50:00,14.95,14.97,14.94,14.95,188466.0,11.3588,11.374,11.3512,11.3588,188466.0
2019-11-08 15:55:00,14.96,14.98,14.95,14.98,469572.0,11.3664,11.3816,11.3588,11.3816,469572.0
2019-11-11 09:30:00,14.85,14.9,14.81,14.89,82533.0,11.2828,11.3208,11.2524,11.3132,82533.0
2019-11-11 09:35:00,14.89,14.9,14.86,14.87,115020.0,11.3132,11.3208,11.2904,11.298,115020.0
2019-11-11 09:40:00,14.87,14.87,14.84,14.87,69537.0,11.298,11.298,11.2752,11.298,69537.0
2019-11-11 09:45:00,14.88,14.9,14.87,14.89,30685.0,11.3056,11.3208,11.298,11.3132,30685.0
2019-11-11 09:50:00,14.89,14.9,14.88,14.9,29260.0,11.3132,11.3208,11.3056,11.3208,29260.0
2019-11-11 09:55:00,14.9,14.95,14.9,14.95,115626.0,11.3208,11.3588,11.3208,11.3588,115626.0
2019-11-11 10:00:00,14.95,14.96,14.92,14.96,137584.0,11.3588,11.3664,11.336,11.3664,137584.0
2019-11-11 10:05:00,14.96,14.98,14.95,14.98,71449.0,11.3664,11.3816,11.3588,11.3816,71449.0
2019-11-11 10:10:00,14.98,15.0,14.97,14.98,99783.0,11.3816,11.3968,11.374,11.3816,99783.0
2019-11-11 10:15:00,14.98,14.99,14.97,14.98,31448.0,11.3816,11.3892,11.374,11.3816,31448.0
2019-11-11 10:20:00,14.98,15.0,14.97,14.99,23402.0,11.3816,11.3968,11.374,11.3892,23402.0
2019-11-11 10:25:00,14.99,15.01,14.98,14.99,57185.0,11.3892,11.4044,11.3816,11.3892,57185.0
2019-11-11 10:30:00,15.0,15.01,14.98,14.98,103516.0,11.3968,11.4044,11.3816,11.3816,103516.0
2019-11-11 10:35:00,14.98,14.99,14.97,14.99,36040.0,11.3816,11.3892,11.374,11.3892,36040.0
2019-11-11 10:40:00,14.99,14.99,14.97,14.97,20763.0,11.3892,11.3892,11.374,11.374,20763.0
2019-11-11 10:45:00,14.97,14.98,14.96,14.97,25134.0,11.374,11.3816,11.3664,11.374,25134.0
2019-11-11 10:50:00,14.96,14.98,14.96,14.98,15072.0,11.3664,11.3816,11.3664,11.3816,15072.0
2019-11-11 10:55:00,14.98,14.99,14.97,14.98,52786.0,11.3816,11.3892,11.374,11.3816,52786.0
2019-11-11 11:00:00,14.97,14.98,14.95,14.96,66501.0,11.374,11.3816,11.3588,11.3664,66501.0
2019-11-11 11:05:00,14.96,14.97,14.92,14.93,110716.0,11.3664,11.374,11.336,11.3436,110716.0
2019-11-11 11:10:00,14.93,14.96,14.92,14.96,126673.0,11.3436,11.3664,11.336,11.3664,126673.0
2019-11-11 11:15:00,14.96,14.97,14.93,14.94,44227.0,11.3664,11.374,11.3436,11.3512,44227.0
2019-11-11 11:20:00,14.94,14.94,14.91,14.91,35293.0,11.3512,11.3512,11.3284,11.3284,35293.0
2019-11-11 11:25:00,14.92,14.93,14.91,14.93,30137.0,11.336,11.3436,11.3284,11.3436,30137.0
2019-11-11 11:30:00,14.93,14.93,14.89,14.91,31130.0,11.3436,11.3436,11.3132,11.3284,31130.0
2019-11-11 11:35:00,14.91,14.94,14.9,14.94,28402.0,11.3284,11.3512,11.3208,11.3512,28402.0
2019-11-11 11:40:00,14.94,14.95,14.93,14.93,40907.0,11.3512,11.3588,11.3436,11.3436,40907.0
2019-11-11 11:45:00,14.94,14.94,14.92,14.93,16052.0,11.3512,11.3512,11.336,11.3436,16052.0
2019-11-11 11:50:00,14.93,14.94,14.92,14.93,29124.0,11.3436,11.3512,11.336,11.3436,29124.0
2019-11-11 11:55:00,14.93,14.95,14.93,14.95,19905.0,11.3436,11.3588,11.3436,11.3588,19905.0
2019-11-11 12:00:00,14.95,14.98,14.94,14.96,44463.0,11.3588,11.3816,11.3512,11.3664,44463.0
2019-11-11 12:05:00,14.96,14.98,14.96,14.96,49239.0,11.3664,11.3816,11.3664,11.3664,49239.0
2019-11-11 12:10:00,14.96,14.98,14.96,14.98,60433.0,11.3664,11.3816,11.3664,11.3816,60433.0
2019-11-11 12:15:00,14.98,14.99,14.97,14.98,59807.0,11.3816,11.3892,11.374,11.3816,59807.0
2019-11-11 12:20:00,14.98,14.98,14.96,14.96,85060.0,11.3816,11.3816,11.3664,11.3664,85060.0
2019-11-11 12:25:00,14.96,14.99,14.96,14.98,27194.0,11.3664,11.3892,11.3664,11.3816,27194.0
2019-11-11 12:30:00,14.99,14.99,14.97,14.98,28471.0,11.3892,11.3892,11.374,11.3816,28471.0
2019-11-11 12:35:00,14.98,14.98,14.95,14.96,27718.0,11.3816,11.3816,11.3588,11.3664,27718.0
2019-11-11 12:40:00,14.96,14.97,14.93,14.94,42126.0,11.3664,11.374,11.3436,11.3512,42126.0
2019-11-11 12:45:00,14.94,14.94,14.93,14.93,12672.0,11.3512,11.3512,11.3436,11.3436,12672.0
2019-11-11 12:50:00,14.94,14.94,14.93,14.94,16529.0,11.3512,11.3512,11.3436,11.3512,16529.0
2019-11-11 12:55:00,14.93,14.94,14.92,14.93,44771.0,11.3436,11.3512,11.336,11.3436,44771.0
2019-11-11 13:00:00,14.93,14.94,14.92,14.94,57679.0,11.3436,11.3512,11.336,11.3512,57679.0
2019-11-11 13:05:00,14.94,14.95,14.93,14.94,18445.0,11.3512,11.3588,11.3436,11.3512,18445.0
2019-11-11 13:10:00,14.94,14.94,14.92,14.92,16452.0,11.3512,11.3512,11.336,11.336,16452.0
2019-11-11 13:15:00,14.93,14.94,14.92,14.93,28967.0,11.3436,11.3512,11.336,11.3436,28967.0
2019-11-11 13:20:00,14.93,14.95,14.93,14.94,65630.0,11.3436,11.3588,11.3436,11.3512,65630.0
2019-11-11 13:25:00,14.94,14.94,14.92,14.92,40134.0,11.3512,11.3512,11.336,11.336,40134.0
2019-11-11 13:30:00,14.92,14.93,14.91,14.92,46689.0,11.336,11.3436,11.3284,11.336,46689.0
2019-11-11 13:35:00,14.92,14.93,14.92,14.93,35194.0,11.336,11.3436,11.336,11.3436,35194.0
2019-11-11 13:40:00,14.92,14.93,14.92,14.93,8557.0,11.336,11.3436,11.336,11.3436,8557.0
2019-11-11 13:45:00,14.93,14.93,14.92,14.93,10993.0,11.3436,11.3436,11.336,11.3436,10993.0
2019-11-11 13:50:00,14.93,14.93,14.91,14.92,26229.0,11.3436,11.3436,11.3284,11.336,26229.0
2019-11-11 13:55:00,14.92,14.94,14.91,14.94,59934.0,11.336,11.3512,11.3284,11.3512,59934.0
2019-11-11 14:00:00,14.94,14.97,14.93,14.97,64951.0,11.3512,11.374,11.3436,11.374,64951.0
2019-11-11 14:05:00,14.97,14.97,14.94,14.96,87387.0,11.374,11.374,11.3512,11.3664,87387.0
2019-11-11 14:10:00,14.96,14.96,14.95,14.95,20570.0,11.3664,11.3664,11.3588,11.3588,20570.0
2019-11-11 14:15:00,14.95,14.95,14.94,14.95,18549.0,11.3588,11.3588,11.3512,11.3588,18549.0
2019-11-11 14:20:00,14.95,14.96,14.94,14.94,62357.0,11.3588,11.3664,11.3512,11.3512,62357.0
2019-11-11 14:25:00,14.94,14.94,14.92,14.93,24260.0,11.3512,11.3512,11.336,11.3436,24260.0
2019-11-11 14:30:00,14.93,14.93,14.91,14.91,10506.0,11.3436,11.3436,11.3284,11.3284,10506.0
2019-11-11 14:35:00,14.92,14.92,14.91,14.92,20372.0,11.336,11.336,11.3284,11.336,20372.0
2019-11-11 14:40:00,14.92,14.93,14.91,14.93,46958.0,11.336,11.3436,11.3284,11.3436,46958.0
2019-11-11 14:45:00,14.93,14.93,14.91,14.92,54987.0,11.3436,11.3436,11.3284,11.336,54987.0
2019-11-11 14:50:00,14.92,14.92,14.91,14.92,24710.0,11.336,11.336,11.3284,11.336,24710.0
2019-11-11 14:55:00,14.92,14.92,14.91,14.91,15375.0,11.336,11.336,11.3284,11.3284,15375.0
2019-11-11 15:00:00,14.92,14.93,14.91,14.92,69503.0,11.336,11.3436,11.3284,11.336,69503.0
2019-11-11 15:05:00,14.92,14.92,14.9,14.92,73030.0,11.336,11.336,11.3208,11.336,73030.0
2019-11-11 15:10:00,14.92,14.92,14.91,14.92,18411.0,11.336,11.336,11.3284,11.336,18411.0
2019-11-11 15:15:00,14.92,14.92,14.9,14.91,56866.0,11.336,11.336,11.3208,11.3284,56866.0
2019-11-11 15:20:00,14.9,14.91,14.89,14.91,63300.0,11.3208,11.3284,11.3132,11.3284,63300.0
2019-11-11 15:25:00,14.91,14.92,14.9,14.92,36872.0,11.3284,11.336,11.3208,11.336,36872.0
2019-11-11 15:30:00,14.92,14.93,14.9,14.91,135310.0,11.336,11.3436,11.3208,11.3284,135310.0
2019-11-11 15:35:00,14.91,14.91,14.89,14.9,71952.0,11.3284,11.3284,11.3132,11.3208,71952.0
2019-11-11 15:40:00,14.9,14.9,14.87,14.88,199046.0,11.3208,11.3208,11.298,11.3056,199046.0
2019-11-11 15:45:00,14.88,14.89,14.87,14.89,115519.0,11.3056,11.3132,11.298,11.3132,115519.0
2019-11-11 15:50:00,14.89,14.92,14.88,14.92,303415.0,11.3132,11.336,11.3056,11.336,303415.0
2019-11-11 15:55:00,14.92,14.93,14.91,14.93,531030.0,11.336,11.3436,11.3284,11.3436,531030.0
2019-11-12 09:30:00,14.96,14.97,14.85,14.89,118251.0,11.3664,11.374,11.2828,11.3132,118251.0
2019-11-12 09:35:00,14.88,14.91,14.85,14.89,48452.0,11.3056,11.3284,11.2828,11.3132,48452.0
2019-11-12 09:40:00,14.89,14.93,14.89,14.92,43876.0,11.3132,11.3436,11.3132,11.336,43876.0
2019-11-12 09:45:00,14.92,14.94,14.91,14.94,57455.0,11.336,11.3512,11.3284,11.3512,57455.0
2019-11-12 09:50:00,14.94,14.96,14.93,14.96,40150.0,11.3512,11.3664,11.3436,11.3664,40150.0
2019-11-12 09:55:00,14.96,14.97,14.95,14.96,31829.0,11.3664,11.374,11.3588,11.3664,31829.0
2019-11-12 10:00:00,14.96,14.97,14.92,14.92,35160.0,11.3664,11.374,11.336,11.336,35160.0
2019-11-12 10:05:00,14.92,14.97,14.92,14.96,86661.0,11.336,11.374,11.336,11.3664,86661.0
2019-11-12 10:10:00,14.96,14.97,14.94,14.96,26265.0,11.3664,11.374,11.3512,11.3664,26265.0
2019-11-12 10:15:00,14.97,14.97,14.96,14.96,37654.0,11.374,11.374,11.3664,11.3664,37654.0
2019-11-12 10:20:00,14.97,14.99,14.96,14.98,76563.0,11.374,11.3892,11.3664,11.3816,76563.0
2019-11-12 10:25:00,14.98,14.98,14.97,14.98,36982.0,11.3816,11.3816,11.374,11.3816,36982.0
2019-11-12 10:30:00,14.97,14.98,14.96,14.97,52500.0,11.374,11.3816,11.3664,11.374,52500.0
2019-11-12 10:35:00,14.97,14.99,14.96,14.98,41015.0,11.374,11.3892,11.3664,11.3816,41015.0
2019-11-12 10:40:00,14.98,15.0,14.97,15.0,39960.0,11.3816,11.3968,11.374,11.3968,39960.0
2019-11-12 10:45:00,15.0,15.0,14.98,14.99,30674.0,11.3968,11.3968,11.3816,11.3892,30674.0
2019-11-12 10:50:00,14.99,14.99,14.97,14.97,22017.0,11.3892,11.3892,11.374,11.374,22017.0
2019-11-12 10:55:00,14.97,14.98,14.95,14.96,43767.0,11.374,11.3816,11.3588,11.3664,43767.0
2019-11-12 11:00:00,14.96,14.98,14.95,14.96,40106.0,11.3664,11.3816,11.3588,11.3664,40106.0
2019-11-12 11:05:00,14.97,15.0,14.96,15.0,61644.0,11.374,11.3968,11.3664,11.3968,61644.0
2019-11-12 11:10:00,14.99,15.0,14.98,14.98,22444.0,11.3892,11.3968,11.3816,11.3816,22444.0
2019-11-12 11:15:00,14.99,15.0,14.97,15.0,45455.0,11.3892,11.3968,11.374,11.3968,45455.0
2019-11-12 11:20:00,15.0,15.0,14.97,14.97,30698.0,11.3968,11.3968,11.374,11.374,30698.0
2019-11-12 11:25:00,14.97,14.98,14.94,14.95,51206.0,11.374,11.3816,11.3512,11.3588,51206.0
2019-11-12 11:30:00,14.96,14.98,14.95,14.98,108138.0,11.3664,11.3816,11.3588,11.3816,108138.0
2019-11-12 11:35:00,14.97,14.98,14.96,14.96,26328.0,11.374,11.3816,11.3664,11.3664,26328.0
2019-11-12 11:40:00,14.97,14.99,14.96,14.99,49036.0,11.374,11.3892,11.3664,11.3892,49036.0
2019-11-12 11:45:00,14.99,14.99,14.96,14.97,35657.0,11.3892,11.3892,11.3664,11.374,35657.0
2019-11-12 11:50:00,14.97,14.98,14.95,14.96,57679.0,11.374,11.3816,11.3588,11.3664,57679.0
2019-11-12 11:55:00,14.96,14.96,14.93,14.95,68625.0,11.3664,11.3664,11.3436,11.3588,68625.0
2019-11-12 12:00:00,14.95,14.96,14.93,14.94,31710.0,11.3588,11.3664,11.3436,11.3512,31710.0
2019-11-12 12:05:00,14.94,14.95,14.93,14.94,52510.0,11.3512,11.3588,11.3436,11.3512,52510.0
2019-11-12 12:10:00,14.94,14.96,14.93,14.93,66178.0,11.3512,11.3664,11.3436,11.3436,66178.0
2019-11-12 12:15:00,14.94,14.94,14.91,14.92,50100.0,11.3512,11.3512,11.3284,11.336,50100.0
2019-11-12 12:20:00,14.92,14.92,14.91,14.92,13533.0,11.336,11.336,11.3284,11.336,13533.0
2019-11-12 12:25:00,14.91,14.93,14.9,14.93,49137.0,11.3284,11.3436,11.3208,11.3436,49137.0
2019-11-12 12:30:00,14.93,14.94,14.92,14.93,59941.0,11.3436,11.3512,11.336,11.3436,59941.0
2019-11-12 12:35:00,14.94,14.94,14.93,14.94,21699.0,11.3512,11.3512,11.3436,11.3512,21699.0
2019-11-12 12:40:00,14.94,14.94,14.9,14.91,54203.0,11.3512,11.3512,11.3208,11.3284,54203.0
2019-11-12 12:45:00,14.91,14.91,14.88,14.89,52560.0,11.3284,11.3284,11.3056,11.3132,52560.0
2019-11-12 12:50:00,14.89,14.91,14.88,14.91,77204.0,11.3132,11.3284,11.3056,11.3284,77204.0
2019-11-12 12:55:00,14.91,14.93,14.9,14.93,40710.0,11.3284,11.3436,11.3208,11.3436,40710.0
2019-11-12 13:00:00,14.93,14.93,14.91,14.92,27559.0,11.3436,11.3436,11.3284,11.336,27559.0
2019-11-12 13:05:00,14.91,14.92,14.91,14.92,10952.0,11.3284,11.336,11.3284,11.336,10952.0
2019-11-12 13:10:00,14.92,14.93,14.91,14.92,46328.0,11.336,11.3436,11.3284,11.336,46328.0
2019-11-12 13:15:00,14.91,14.92,14.9,14.92,31419.0,11.3284,11.336,11.3208,11.336,31419.0
2019-11-12 13:20:00,14.92,14.92,14.9,14.91,25251.0,11.336,11.336,11.3208,11.3284,25251.0
2019-11-12 13:25:00,14.91,14.91,14.88,14.89,36089.0,11.3284,11.3284,11.3056,11.3132,36089.0
2019-11-12 13:30:00,14.89,14.93,14.88,14.93,134826.0,11.3132,11.3436,11.3056,11.3436,134826.0
2019-11-12 13:35:00,14.92,14.94,14.9,14.94,57121.0,11.336,11.3512,11.3208,11.3512,57121.0
2019-11-12 13:40:00,14.94,14.94,14.91,14.94,67309.0,11.3512,11.3512,11.3284,11.3512,67309.0
2019-11-12 13:45:00,14.94,14.94,14.92,14.93,28821.0,11.3512,11.3512,11.336,11.3436,28821.0
2019-11-12 13:50:00,14.93,14.93,14.91,14.93,28144.0,11.3436,11.3436,11.3284,11.3436,28144.0
2019-11-12 13:55:00,14.93,14.94,14.92,14.93,26469.0,11.3436,11.3512,11.336,11.3436,26469.0
2019-11-12 14:00:00,14.93,14.93,14.9,14.92,62187.0,11.3436,11.3436,11.3208,11.336,62187.0
2019-11-12 14:05:00,14.91,14.91,14.89,14.91,32111.0,11.3284,11.3284,11.3132,11.3284,32111.0
2019-11-12 14:10:00,14.9,14.91,14.88,14.89,24310.0,11.3208,11.3284,11.3056,11.3132,24310.0
2019-11-12 14:15:00,14.89,14.9,14.88,14.88,21823.0,11.3132,11.3208,11.3056,11.3056,21823.0
2019-11-12 14:20:00,14.88,14.9,14.88,14.9,21607.0,11.3056,11.3208,11.3056,11.3208,21607.0
2019-11-12 14:25:00,14.89,14.9,14.88,14.9,28012.0,11.3132,11.3208,11.3056,11.3208,28012.0
2019-11-12 14:30:00,14.89,14.9,14.87,14.87,37401.0,11.3132,11.3208,11.298,11.298,37401.0
2019-11-12 14:35:00,14.88,14.88,14.84,14.86,67408.0,11.3056,11.3056,11.2752,11.2904,67408.0
2019-11-12 14:40:00,14.86,14.86,14.84,14.84,35427.0,11.2904,11.2904,11.2752,11.2752,35427.0
2019-11-12 14:45:00,14.84,14.86,14.84,14.85,57174.0,11.2752,11.2904,11.2752,11.2828,57174.0
2019-11-12 14:50:00,14.85,14.86,14.83,14.84,150723.0,11.2828,11.2904,11.2676,11.2752,150723.0
2019-11-12 14:55:00,14.83,14.84,14.83,14.83,41898.0,11.2676,11.2752,11.2676,11.2676,41898.0
2019-11-12 15:00:00,14.84,14.85,14.83,14.84,52977.0,11.2752,11.2828,11.2676,11.2752,52977.0
2019-11-12 15:05:00,14.84,14.87,14.84,14.87,84055.0,11.2752,11.298,11.2752,11.298,84055.0
2019-11-12 15:10:00,14.86,14.87,14.86,14.87,37315.0,11.2904,11.298,11.2904,11.298,37315.0
2019-11-12 15:15:00,14.86,14.88,14.86,14.88,54547.0,11.2904,11.3056,11.2904,11.3056,54547.0
2019-11-12 15:20:00,14.88,14.89,14.87,14.89,43950.0,11.3056,11.3132,11.298,11.3132,43950.0
2019-11-12 15:25:00,14.89,14.9,14.89,14.89,44764.0,11.3132,11.3208,11.3132,11.3132,44764.0
2019-11-12 15:30:00,14.9,14.9,14.89,14.89,149315.0,11.3208,11.3208,11.3132,11.3132,149315.0
2019-11-12 15:35:00,14.9,14.9,14.88,14.9,58726.0,11.3208,11.3208,11.3056,11.3208,58726.0
2019-11-12 15:40:00,14.9,14.91,14.89,14.9,69664.0,11.3208,11.3284,11.3132,11.3208,69664.0
2019-11-12 15:45:00,14.9,14.91,14.89,14.91,103599.0,11.3208,11.3284,11.3132,11.3284,103599.0
2019-11-12 15:50:00,14.91,14.91,14.9,14.9,53743.0,11.3284,11.3284,11.3208,11.3208,53743.0
2019-11-12 15:55:00,14.9,14.91,14.89,14.9,166053.0,11.3208,11.3284,11.3132,11.3208,166053.0
2019-11-13 09:30:00,14.79,14.83,14.62,14.69,243787.0,11.2372,11.2676,11.1081,11.1613,243787.0
2019-11-13 09:35:00,14.7,14.74,14.69,14.69,89854.0,11.1689,11.1993,11.1613,11.1613,89854.0
2019-11-13 09:40:00,14.68,14.68,14.63,14.65,46556.0,11.1537,11.1537,11.1157,11.1309,46556.0
2019-11-13 09:45:00,14.64,14.69,14.63,14.65,43133.0,11.1233,11.1613,11.1157,11.1309,43133.0
2019-11-13 09:50:00,14.66,14.68,14.63,14.64,42641.0,11.1385,11.1537,11.1157,11.1233,42641.0
2019-11-13 09:55:00,14.64,14.66,14.62,14.65,86101.0,11.1233,11.1385,11.1081,11.1309,86101.0
2019-11-13 10:00:00,14.65,14.66,14.63,14.64,55907.0,11.1309,11.1385,11.1157,11.1233,55907.0
2019-11-13 10:05:00,14.65,14.69,14.64,14.67,35756.0,11.1309,11.1613,11.1233,11.1461,35756.0
2019-11-13 10:10:00,14.68,14.69,14.64,14.64,27485.0,11.1537,11.1613,11.1233,11.1233,27485.0
2019-11-13 10:15:00,14.64,14.66,14.63,14.66,24598.0,11.1233,11.1385,11.1157,11.1385,24598.0
2019-11-13 10:20:00,14.66,14.67,14.65,14.67,48735.0,11.1385,11.1461,11.1309,11.1461,48735.0
2019-11-13 10:25:00,14.67,14.67,14.65,14.67,20199.0,11.1461,11.1461,11.1309,11.1461,20199.0
2019-11-13 10:30:00,14.67,14.67,14.63,14.64,29746.0,11.1461,11.1461,11.1157,11.1233,29746.0
2019-11-13 10:35:00,14.63,14.68,14.62,14.68,86113.0,11.1157,11.1537,11.1081,11.1537,86113.0
2019-11-13 10:40:00,14.68,14.69,14.67,14.69,21679.0,11.1537,11.1613,11.1461,11.1613,21679.0
2019-11-13 10:45:00,14.69,14.7,14.67,14.69,61848.0,11.1613,11.1689,11.1461,11.1613,61848.0
2019-11-13 10:50:00,14.69,14.71,14.68,14.71,16059.0,11.1613,11.1765,11.1537,11.1765,16059.0
2019-11-13 10:55:00,14.71,14.72,14.69,14.71,25565.0,11.1765,11.1841,11.1613,11.1765,25565.0
2019-11-13 11:00:00,14.71,14.72,14.7,14.7,28944.0,11.1765,11.1841,11.1689,11.1689,28944.0
2019-11-13 11:05:00,14.7,14.71,14.69,14.69,19830.0,11.1689,11.1765,11.1613,11.1613,19830.0
2019-11-13 11:10:00,14.7,14.71,14.68,14.7,36762.0,11.1689,11.1765,11.1537,11.1689,36762.0
2019-11-13 11:15:00,14.7,14.72,14.69,14.71,97535.0,11.1689,11.1841,11.1613,11.1765,97535.0
2019-11-13 11:20:00,14.71,14.74,14.71,14.72,47603.0,11.1765,11.1993,11.1765,11.1841,47603.0
2019-11-13 11:25:00,14.72,14.73,14.71,14.72,28018.0,11.1841,11.1917,11.1765,11.1841,28018.0
2019-11-13 11:30:00,14.73,14.74,14.71,14.73,44407.0,11.1917,11.1993,11.1765,11.1917,44407.0
2019-11-13 11:35:00,14.72,14.75,14.72,14.75,28705.0,11.1841,11.2069,11.1841,11.2069,28705.0
2019-11-13 11:40:00,14.75,14.77,14.74,14.77,11305.0,11.2069,11.222,11.1993,11.222,11305.0
2019-11-13 11:45:00,14.76,14.77,14.75,14.75,46975.0,11.2144,11.222,11.2069,11.2069,46975.0
2019-11-13 11:50:00,14.75,14.76,14.75,14.76,12198.0,11.2069,11.2144,11.2069,11.2144,12198.0
2019-11-13 11:55:00,14.76,14.77,14.75,14.77,4524.0,11.2144,11.222,11.2069,11.222,4524.0
2019-11-13 12:00:00,14.77,14.77,14.75,14.75,25091.0,11.222,11.222,11.2069,11.2069,25091.0
2019-11-13 12:05:00,14.75,14.75,14.73,14.74,17378.0,11.2069,11.2069,11.1917,11.1993,17378.0
2019-11-13 12:10:00,14.73,14.75,14.73,14.75,23009.0,11.1917,11.2069,11.1917,11.2069,23009.0
2019-11-13 12:15:00,14.75,14.76,14.74,14.76,20189.0,11.2069,11.2144,11.1993,11.2144,20189.0
2019-11-13 12:20:00,14.76,14.76,14.74,14.74,14890.0,11.2144,11.2144,11.1993,11.1993,14890.0
2019-11-13 12:25:00,14.74,14.74,14.72,14.73,13772.0,11.1993,11.1993,11.1841,11.1917,13772.0
2019-11-13 12:30:00,14.72,14.74,14.72,14.73,20235.0,11.1841,11.1993,11.1841,11.1917,20235.0
2019-11-13 12:35:00,14.74,14.76,14.74,14.76,8572.0,11.1993,11.2144,11.1993,11.2144,8572.0
2019-11-13 12:40:00,14.76,14.77,14.75,14.76,11033.0,11.2144,11.222,11.2069,11.2144,11033.0
2019-11-13 12:45:00,14.76,14.77,14.75,14.77,19862.0,11.2144,11.222,11.2069,11.222,19862.0
2019-11-13 12:50:00,14.77,14.79,14.76,14.78,24027.0,11.222,11.2372,11.2144,11.2296,24027.0
2019-11-13 12:55:00,14.79,14.8,14.78,14.79,51274.0,11.2372,11.2448,11.2296,11.2372,51274.0
2019-11-13 13:00:00,14.79,14.79,14.77,14.79,46231.0,11.2372,11.2372,11.222,11.2372,46231.0
2019-11-13 13:05:00,14.79,14.79,14.78,14.78,4926.0,11.2372,11.2372,11.2296,11.2296,4926.0
2019-11-13 13:10:00,14.78,14.78,14.77,14.77,16375.0,11.2296,11.2296,11.222,11.222,16375.0
2019-11-13 13:15:00,14.77,14.79,14.77,14.79,15528.0,11.222,11.2372,11.222,11.2372,15528.0
2019-11-13 13:20:00,14.79,14.79,14.75,14.75,44902.0,11.2372,11.2372,11.2069,11.2069,44902.0
2019-11-13 13:25:00,14.75,14.76,14.74,14.75,128311.0,11.2069,11.2144,11.1993,11.2069,128311.0
2019-11-13 13:30:00,14.76,14.77,14.75,14.77,28437.0,11.2144,11.222,11.2069,11.222,28437.0
2019-11-13 13:35:00,14.76,14.77,14.76,14.76,21963.0,11.2144,11.222,11.2144,11.2144,21963.0
2019-11-13 13:40:00,14.77,14.79,14.76,14.78,20044.0,11.222,11.2372,11.2144,11.2296,20044.0
2019-11-13 13:45:00,14.78,14.8,14.78,14.79,25930.0,11.2296,11.2448,11.2296,11.2372,25930.0
2019-11-13 13:50:00,14.79,14.81,14.79,14.81,148550.0,11.2372,11.2524,11.2372,11.2524,148550.0
2019-11-13 13:55:00,14.81,14.81,14.72,14.74,201917.0,11.2524,11.2524,11.1841,11.1993,201917.0
2019-11-13 14:00:00,14.75,14.75,14.72,14.73,58571.0,11.2069,11.2069,11.1841,11.1917,58571.0
2019-11-13 14:05:00,14.73,14.73,14.71,14.72,17379.0,11.1917,11.1917,11.1765,11.1841,17379.0
2019-11-13 14:10:00,14.71,14.71,14.68,14.7,86541.0,11.1765,11.1765,11.1537,11.1689,86541.0
2019-11-13 14:15:00,14.69,14.71,14.69,14.71,46245.0,11.1613,11.1765,11.1613,11.1765,46245.0
2019-11-13 14:20:00,14.7,14.72,14.7,14.7,73786.0,11.1689,11.1841,11.1689,11.1689,73786.0
2019-11-13 14:25:00,14.7,14.72,14.69,14.71,35808.0,11.1689,11.1841,11.1613,11.1765,35808.0
2019-11-13 14:30:00,14.71,14.73,14.7,14.71,37516.0,11.1765,11.1917,11.1689,11.1765,37516.0
2019-11-13 14:35:00,14.71,14.72,14.69,14.7,44676.0,11.1765,11.1841,11.1613,11.1689,44676.0
2019-11-13 14:40:00,14.7,14.73,14.7,14.71,83332.0,11.1689,11.1917,11.1689,11.1765,83332.0
2019-11-13 14:45:00,14.71,14.72,14.7,14.71,38793.0,11.1765,11.1841,11.1689,11.1765,38793.0
2019-11-13 14:50:00,14.71,14.72,14.69,14.7,45359.0,11.1765,11.1841,11.1613,11.1689,45359.0
2019-11-13 14:55:00,14.71,14.73,14.7,14.71,36839.0,11.1765,11.1917,11.1689,11.1765,36839.0
2019-11-13 15:00:00,14.72,14.75,14.72,14.73,75104.0,11.1841,11.2069,11.1841,11.1917,75104.0
2019-11-13 15:05:00,14.73,14.74,14.72,14.72,18437.0,11.1917,11.1993,11.1841,11.1841,18437.0
2019-11-13 15:10:00,14.72,14.73,14.71,14.73,42863.0,11.1841,11.1917,11.1765,11.1917,42863.0
2019-11-13 15:15:00,14.73,14.73,14.71,14.72,31761.0,11.1917,11.1917,11.1765,11.1841,31761.0
2019-11-13 15:20:00,14.71,14.73,14.71,14.71,47382.0,11.1765,11.1917,11.1765,11.1765,47382.0
2019-11-13 15:25:00,14.71,14.72,14.7,14.7,18966.0,11.1765,11.1841,11.1689,11.1689,18966.0
2019-11-13 15:30:00,14.7,14.72,14.7,14.71,71781.0,11.1689,11.1841,11.1689,11.1765,71781.0
2019-11-13 15:35:00,14.71,14.72,14.7,14.71,27209.0,11.1765,11.1841,11.1689,11.1765,27209.0
2019-11-13 15:40:00,14.71,14.71,14.7,14.7,61480.0,11.1765,11.1765,11.1689,11.1689,61480.0
2019-11-13 15:45:00,14.71,14.71,14.67,14.69,162741.0,11.1765,11.1765,11.1461,11.1613,162741.0
2019-11-13 15:50:00,14.69,14.69,14.66,14.68,176166.0,11.1613,11.1613,11.1385,11.1537,176166.0
2019-11-13 15:55:00,14.67,14.68,14.65,14.66,375176.0,11.1461,11.1537,11.1309,11.1385,375176.0
2019-11-14 09:30:00,14.66,14.75,14.6,14.64,116447.0,11.1385,11.2069,11.0929,11.1233,116447.0
2019-11-14 09:35:00,14.64,14.64,14.6,14.61,47082.0,11.1233,11.1233,11.0929,11.1005,47082.0
2019-11-14 09:40:00,14.61,14.63,14.59,14.6,49033.0,11.1005,11.1157,11.0853,11.0929,49033.0
2019-11-14 09:45:00,14.6,14.62,14.59,14.6,40518.0,11.0929,11.1081,11.0853,11.0929,40518.0
2019-11-14 09:50:00,14.6,14.62,14.59,14.6,54676.0,11.0929,11.1081,11.0853,11.0929,54676.0
2019-11-14 09:55:00,14.6,14.61,14.58,14.61,38627.0,11.0929,11.1005,11.0777,11.1005,38627.0
2019-11-14 10:00:00,14.61,14.62,14.58,14.6,67197.0,11.1005,11.1081,11.0777,11.0929,67197.0
2019-11-14 10:05:00,14.59,14.63,14.58,14.62,177457.0,11.0853,11.1157,11.0777,11.1081,177457.0
2019-11-14 10:10:00,14.63,14.64,14.61,14.63,37770.0,11.1157,11.1233,11.1005,11.1157,37770.0
2019-11-14 10:15:00,14.63,14.65,14.62,14.65,27365.0,11.1157,11.1309,11.1081,11.1309,27365.0
2019-11-14 10:20:00,14.64,14.66,14.63,14.65,44464.0,11.1233,11.1385,11.1157,11.1309,44464.0
2019-11-14 10:25:00,14.65,14.66,14.63,14.64,33091.0,11.1309,11.1385,11.1157,11.1233,33091.0
2019-11-14 10:30:00,14.65,14.66,14.64,14.65,46783.0,11.1309,11.1385,11.1233,11.1309,46783.0
2019-11-14 10:35:00,14.64,14.65,14.63,14.65,50008.0,11.1233,11.1309,11.1157,11.1309,50008.0
2019-11-14 10:40:00,14.65,14.67,14.65,14.66,65340.0,11.1309,11.1461,11.1309,11.1385,65340.0
2019-11-14 10:45:00,14.66,14.68,14.64,14.68,38092.0,11.1385,11.1537,11.1233,11.1537,38092.0
2019-11-14 10:50:00,14.68,14.7,14.68,14.69,29930.0,11.1537,11.1689,11.1537,11.1613,29930.0
2019-11-14 10:55:00,14.68,14.69,14.64,14.66,52880.0,11.1537,11.1613,11.1233,11.1385,52880.0
2019-11-14 11:00:00,14.66,14.66,14.64,14.66,23875.0,11.1385,11.1385,11.1233,11.1385,23875.0
2019-11-14 11:05:00,14.66,14.69,14.65,14.69,49317.0,11.1385,11.1613,11.1309,11.1613,49317.0
2019-11-14 11:10:00,14.69,14.69,14.68,14.69,17429.0,11.1613,11.1613,11.1537,11.1613,17429.0
2019-11-14 11:15:00,14.7,14.72,14.69,14.71,34080.0,11.1689,11.1841,11.1613,11.1765,34080.0
2019-11-14 11:20:00,14.71,14.72,14.7,14.7,41246.0,11.1765,11.1841,11.1689,11.1689,41246.0
2019-11-14 11:25:00,14.7,14.7,14.67,14.68,27259.0,11.1689,11.1689,11.1461,11.1537,27259.0
2019-11-14 11:30:00,14.67,14.69,14.66,14.66,41054.0,11.1461,11.1613,11.1385,11.1385,41054.0
2019-11-14 11:35:00,14.65,14.66,14.64,14.64,20538.0,11.1309,11.1385,11.1233,11.1233,20538.0
2019-11-14 11:40:00,14.65,14.65,14.62,14.62,33590.0,11.1309,11.1309,11.1081,11.1081,33590.0
2019-11-14 11:45:00,14.62,14.64,14.61,14.63,60876.0,11.1081,11.1233,11.1005,11.1157,60876.0
2019-11-14 11:50:00,14.63,14.64,14.62,14.64,17982.0,11.1157,11.1233,11.1081,11.1233,17982.0
2019-11-14 11:55:00,14.64,14.65,14.63,14.64,20246.0,11.1233,11.1309,11.1157,11.1233,20246.0
2019-11-14 12:00:00,14.64,14.66,14.64,14.64,22166.0,11.1233,11.1385,11.1233,11.1233,22166.0
2019-11-14 12:05:00,14.65,14.66,14.64,14.66,18435.0,11.1309,11.1385,11.1233,11.1385,18435.0
2019-11-14 12:10:00,14.65,14.67,14.65,14.67,11934.0,11.1309,11.1461,11.1309,11.1461,11934.0
2019-11-14 12:15:00,14.67,14.67,14.66,14.67,11528.0,11.1461,11.1461,11.1385,11.1461,11528.0
2019-11-14 12:20:00,14.67,14.68,14.66,14.68,73987.0,11.1461,11.1537,11.1385,11.1537,73987.0
2019-11-14 12:25:00,14.68,14.7,14.67,14.7,25239.0,11.1537,11.1689,11.1461,11.1689,25239.0
2019-11-14 12:30:00,14.7,14.71,14.69,14.71,31512.0,11.1689,11.1765,11.1613,11.1765,31512.0
2019-11-14 12:35:00,14.71,14.71,14.69,14.7,39784.0,11.1765,11.1765,11.1613,11.1689,39784.0
2019-11-14 12:40:00,14.7,14.7,14.68,14.7,48277.0,11.1689,11.1689,11.1537,11.1689,48277.0
2019-11-14 12:45:00,14.7,14.7,14.68,14.68,31685.0,11.1689,11.1689,11.1537,11.1537,31685.0
2019-11-14 12:50:00,14.68,14.68,14.66,14.67,63110.0,11.1537,11.1537,11.1385,11.1461,63110.0
2019-11-14 12:55:00,14.67,14.69,14.66,14.67,74396.0,11.1461,11.1613,11.1385,11.1461,74396.0
2019-11-14 13:00:00,14.67,14.68,14.66,14.67,24953.0,11.1461,11.1537,11.1385,11.1461,24953.0
2019-11-14 13:05:00,14.67,14.67,14.66,14.66,13247.0,11.1461,11.1461,11.1385,11.1385,13247.0
2019-11-14 13:10:00,14.66,14.68,14.66,14.67,30220.0,11.1385,11.1537,11.1385,11.1461,30220.0
2019-11-14 13:15:00,14.67,14.67,14.66,14.67,10038.0,11.1461,11.1461,11.1385,11.1461,10038.0
2019-11-14 13:20:00,14.66,14.67,14.65,14.66,28042.0,11.1385,11.1461,11.1309,11.1385,28042.0
2019-11-14 13:25:00,14.66,14.66,14.65,14.66,48143.0,11.1385,11.1385,11.1309,11.1385,48143.0
2019-11-14 13:30:00,14.65,14.67,14.65,14.67,36928.0,11.1309,11.1461,11.1309,11.1461,36928.0
2019-11-14 13:35:00,14.67,14.7,14.66,14.69,145064.0,11.1461,11.1689,11.1385,11.1613,145064.0
2019-11-14 13:40:00,14.69,14.69,14.67,14.69,119949.0,11.1613,11.1613,11.1461,11.1613,119949.0
2019-11-14 13:45:00,14.7,14.73,14.69,14.73,154506.0,11.1689,11.1917,11.1613,11.1917,154506.0
2019-11-14 13:50:00,14.73,14.74,14.72,14.73,110075.0,11.1917,11.1993,11.1841,11.1917,110075.0
2019-11-14 13:55:00,14.74,14.74,14.68,14.73,304665.0,11.1993,11.1993,11.1537,11.1917,304665.0
2019-11-14 14:00:00,14.73,14.74,14.71,14.74,120119.0,11.1917,11.1993,11.1765,11.1993,120119.0
2019-11-14 14:05:00,14.74,14.74,14.73,14.74,29607.0,11.1993,11.1993,11.1917,11.1993,29607.0
2019-11-14 14:10:00,14.74,14.75,14.72,14.73,87242.0,11.1993,11.2069,11.1841,11.1917,87242.0
2019-11-14 14:15:00,14.73,14.75,14.72,14.74,20651.0,11.1917,11.2069,11.1841,11.1993,20651.0
2019-11-14 14:20:00,14.75,14.75,14.72,14.72,130451.0,11.2069,11.2069,11.1841,11.1841,130451.0
2019-11-14 14:25:00,14.72,14.72,14.7,14.71,111638.0,11.1841,11.1841,11.1689,11.1765,111638.0
2019-11-14 14:30:00,14.72,14.72,14.71,14.71,13872.0,11.1841,11.1841,11.1765,11.1765,13872.0
2019-11-14 14:35:00,14.71,14.73,14.71,14.72,90293.0,11.1765,11.1917,11.1765,11.1841,90293.0
2019-11-14 14:40:00,14.73,14.74,14.72,14.72,57409.0,11.1917,11.1993,11.1841,11.1841,57409.0
2019-11-14 14:45:00,14.73,14.75,14.72,14.74,42580.0,11.1917,11.2069,11.1841,11.1993,42580.0
2019-11-14 14:50:00,14.74,14.75,14.74,14.75,20783.0,11.1993,11.2069,11.1993,11.2069,20783.0
2019-11-14 14:55:00,14.75,14.75,14.73,14.75,74307.0,11.2069,11.2069,11.1917,11.2069,74307.0
2019-11-14 15:00:00,14.75,14.76,14.74,14.76,37433.0,11.2069,11.2144,11.1993,11.2144,37433.0
2019-11-14 15:05:00,14.75,14.76,14.74,14.74,66979.0,11.2069,11.2144,11.1993,11.1993,66979.0
2019-11-14 15:10:00,14.74,14.75,14.71,14.72,101301.0,11.1993,11.2069,11.1765,11.1841,101301.0
2019-11-14 15:15:00,14.72,14.72,14.71,14.71,39682.0,11.1841,11.1841,11.1765,11.1765,39682.0
2019-11-14 15:20:00,14.71,14.73,14.71,14.73,95655.0,11.1765,11.1917,11.1765,11.1917,95655.0
2019-11-14 15:25:00,14.73,14.75,14.72,14.75,164483.0,11.1917,11.2069,11.1841,11.2069,164483.0
2019-11-14 15:30:00,14.75,14.77,14.74,14.75,157299.0,11.2069,11.222,11.1993,11.2069,157299.0
2019-11-14 15:35:00,14.75,14.76,14.73,14.74,126471.0,11.2069,11.2144,11.1917,11.1993,126471.0
2019-11-14 15:40:00,14.73,14.75,14.73,14.74,112298.0,11.1917,11.2069,11.1917,11.1993,112298.0
2019-11-14 15:45:00,14.74,14.75,14.72,14.72,92080.0,11.1993,11.2069,11.1841,11.1841,92080.0
2019-11-14 15:50:00,14.72,14.74,14.72,14.72,218782.0,11.1841,11.1993,11.1841,11.1841,218782.0
2019-11-14 15:55:00,14.72,14.72,14.68,14.69,659031.0,11.1841,11.1841,11.1537,11.1613,659031.0
2019-11-15 09:30:00,14.75,14.8,14.68,14.76,291052.0,11.2069,11.2448,11.1537,11.2144,291052.0
2019-11-15 09:35:00,14.76,14.79,14.74,14.78,67568.0,11.2144,11.2372,11.1993,11.2296,67568.0
2019-11-15 09:40:00,14.78,14.8,14.75,14.78,55947.0,11.2296,11.2448,11.2069,11.2296,55947.0
2019-11-15 09:45:00,14.78,14.78,14.75,14.76,50299.0,11.2296,11.2296,11.2069,11.2144,50299.0
2019-11-15 09:50:00,14.76,14.77,14.74,14.76,73689.0,11.2144,11.222,11.1993,11.2144,73689.0
2019-11-15 09:55:00,14.76,14.77,14.72,14.73,43113.0,11.2144,11.222,11.1841,11.1917,43113.0
2019-11-15 10:00:00,14.73,14.74,14.71,14.73,71861.0,11.1917,11.1993,11.1765,11.1917,71861.0
2019-11-15 10:05:00,14.73,14.75,14.72,14.75,45091.0,11.1917,11.2069,11.1841,11.2069,45091.0
2019-11-15 10:10:00,14.75,14.77,14.72,14.77,74867.0,11.2069,11.222,11.1841,11.222,74867.0
2019-11-15 10:15:00,14.77,14.77,14.75,14.76,81324.0,11.222,11.222,11.2069,11.2144,81324.0
2019-11-15 10:20:00,14.76,14.77,14.75,14.75,39352.0,11.2144,11.222,11.2069,11.2069,39352.0
2019-11-15 10:25:00,14.75,14.76,14.74,14.74,54490.0,11.2069,11.2144,11.1993,11.1993,54490.0
2019-11-15 10:30:00,14.74,14.75,14.72,14.74,88712.0,11.1993,11.2069,11.1841,11.1993,88712.0
2019-11-15 10:35:00,14.74,14.76,14.73,14.74,41521.0,11.1993,11.2144,11.1917,11.1993,41521.0
2019-11-15 10:40:00,14.75,14.76,14.74,14.75,39560.0,11.2069,11.2144,11.1993,11.2069,39560.0
2019-11-15 10:45:00,14.75,14.76,14.74,14.76,40974.0,11.2069,11.2144,11.1993,11.2144,40974.0
2019-11-15 10:50:00,14.76,14.76,14.73,14.74,57068.0,11.2144,11.2144,11.1917,11.1993,57068.0
2019-11-15 10:55:00,14.74,14.76,14.73,14.75,61743.0,11.1993,11.2144,11.1917,11.2069,61743.0
2019-11-15 11:00:00,14.76,14.77,14.75,14.76,78537.0,11.2144,11.222,11.2069,11.2144,78537.0
2019-11-15 11:05:00,14.77,14.77,14.75,14.75,80055.0,11.222,11.222,11.2069,11.2069,80055.0
2019-11-15 11:10:00,14.76,14.76,14.74,14.75,33475.0,11.2144,11.2144,11.1993,11.2069,33475.0
2019-11-15 11:15:00,14.76,14.77,14.74,14.77,57723.0,11.2144,11.222,11.1993,11.222,57723.0
2019-11-15 11:20:00,14.78,14.79,14.77,14.78,26813.0,11.2296,11.2372,11.222,11.2296,26813.0
2019-11-15 11:25:00,14.77,14.79,14.76,14.79,32584.0,11.222,11.2372,11.2144,11.2372,32584.0
2019-11-15 11:30:00,14.79,14.81,14.78,14.81,40075.0,11.2372,11.2524,11.2296,11.2524,40075.0
2019-11-15 11:35:00,14.81,14.81,14.78,14.78,96481.0,11.2524,11.2524,11.2296,11.2296,96481.0
2019-11-15 11:40:00,14.78,14.79,14.76,14.77,76471.0,11.2296,11.2372,11.2144,11.222,76471.0
2019-11-15 11:45:00,14.77,14.78,14.76,14.76,16466.0,11.222,11.2296,11.2144,11.2144,16466.0
2019-11-15 11:50:00,14.77,14.79,14.76,14.78,38648.0,11.222,11.2372,11.2144,11.2296,38648.0
2019-11-15 11:55:00,14.79,14.79,14.77,14.79,74481.0,11.2372,11.2372,11.222,11.2372,74481.0
2019-11-15 12:00:00,14.79,14.8,14.78,14.79,32503.0,11.2372,11.2448,11.2296,11.2372,32503.0
2019-11-15 12:05:00,14.79,14.8,14.79,14.79,17837.0,11.2372,11.2448,11.2372,11.2372,17837.0
2019-11-15 12:10:00,14.79,14.79,14.78,14.78,37230.0,11.2372,11.2372,11.2296,11.2296,37230.0
2019-11-15 12:15:00,14.78,14.79,14.78,14.79,24999.0,11.2296,11.2372,11.2296,11.2372,24999.0
2019-11-15 12:20:00,14.79,14.79,14.77,14.77,49447.0,11.2372,11.2372,11.222,11.222,49447.0
2019-11-15 12:25:00,14.77,14.78,14.75,14.76,85820.0,11.222,11.2296,11.2069,11.2144,85820.0
2019-11-15 12:30:00,14.75,14.76,14.74,14.76,30142.0,11.2069,11.2144,11.1993,11.2144,30142.0
2019-11-15 12:35:00,14.76,14.78,14.75,14.77,43307.0,11.2144,11.2296,11.2069,11.222,43307.0
2019-11-15 12:40:00,14.77,14.78,14.77,14.78,29759.0,11.222,11.2296,11.222,11.2296,29759.0
2019-11-15 12:45:00,14.78,14.79,14.77,14.79,32431.0,11.2296,11.2372,11.222,11.2372,32431.0
2019-11-15 12:50:00,14.79,14.79,14.77,14.78,41699.0,11.2372,11.2372,11.222,11.2296,41699.0
2019-11-15 12:55:00,14.77,14.78,14.77,14.77,25034.0,11.222,11.2296,11.222,11.222,25034.0
2019-11-15 13:00:00,14.78,14.79,14.77,14.79,20785.0,11.2296,11.2372,11.222,11.2372,20785.0
2019-11-15 13:05:00,14.79,14.79,14.77,14.79,96230.0,11.2372,11.2372,11.222,11.2372,96230.0
2019-11-15 13:10:00,14.78,14.8,14.78,14.79,19887.0,11.2296,11.2448,11.2296,11.2372,19887.0
2019-11-15 13:15:00,14.79,14.8,14.78,14.79,52208.0,11.2372,11.2448,11.2296,11.2372,52208.0
2019-11-15 13:20:00,14.79,14.79,14.78,14.79,33770.0,11.2372,11.2372,11.2296,11.2372,33770.0
2019-11-15 13:25:00,14.79,14.79,14.78,14.79,16445.0,11.2372,11.2372,11.2296,11.2372,16445.0
2019-11-15 13:30:00,14.79,14.79,14.78,14.79,26293.0,11.2372,11.2372,11.2296,11.2372,26293.0
2019-11-15 13:35:00,14.79,14.79,14.76,14.79,155821.0,11.2372,11.2372,11.2144,11.2372,155821.0
2019-11-15 13:40:00,14.79,14.8,14.78,14.79,38069.0,11.2372,11.2448,11.2296,11.2372,38069.0
2019-11-15 13:45:00,14.79,14.8,14.78,14.79,23643.0,11.2372,11.2448,11.2296,11.2372,23643.0
2019-11-15 13:50:00,14.8,14.8,14.79,14.8,8831.0,11.2448,11.2448,11.2372,11.2448,8831.0
2019-11-15 13:55:00,14.79,14.81,14.79,14.8,25439.0,11.2372,11.2524,11.2372,11.2448,25439.0
2019-11-15 14:00:00,14.79,14.81,14.79,14.8,28851.0,11.2372,11.2524,11.2372,11.2448,28851.0
2019-11-15 14:05:00,14.79,14.81,14.79,14.81,29122.0,11.2372,11.2524,11.2372,11.2524,29122.0
2019-11-15 14:10:00,14.81,14.82,14.8,14.81,41600.0,11.2524,11.26,11.2448,11.2524,41600.0
2019-11-15 14:15:00,14.8,14.81,14.8,14.81,19151.0,11.2448,11.2524,11.2448,11.2524,19151.0
2019-11-15 14:20:00,14.81,14.81,14.8,14.81,65573.0,11.2524,11.2524,11.2448,11.2524,65573.0
2019-11-15 14:25:00,14.81,14.81,14.79,14.79,68225.0,11.2524,11.2524,11.2372,11.2372,68225.0
2019-11-15 14:30:00,14.79,14.8,14.79,14.79,27708.0,11.2372,11.2448,11.2372,11.2372,27708.0
2019-11-15 14:35:00,14.79,14.8,14.79,14.79,29070.0,11.2372,11.2448,11.2372,11.2372,29070.0
2019-11-15 14:40:00,14.8,14.81,14.79,14.79,70804.0,11.2448,11.2524,11.2372,11.2372,70804.0
2019-11-15 14:45:00,14.79,14.8,14.78,14.79,36545.0,11.2372,11.2448,11.2296,11.2372,36545.0
2019-11-15 14:50:00,14.79,14.8,14.78,14.79,36670.0,11.2372,11.2448,11.2296,11.2372,36670.0
2019-11-15 14:55:00,14.79,14.8,14.79,14.79,41244.0,11.2372,11.2448,11.2372,11.2372,41244.0
2019-11-15 15:00:00,14.8,14.8,14.79,14.8,27148.0,11.2448,11.2448,11.2372,11.2448,27148.0
2019-11-15 15:05:00,14.79,14.8,14.78,14.79,61374.0,11.2372,11.2448,11.2296,11.2372,61374.0
2019-11-15 15:10:00,14.79,14.8,14.78,14.79,86651.0,11.2372,11.2448,11.2296,11.2372,86651.0
2019-11-15 15:15:00,14.79,14.8,14.79,14.8,48378.0,11.2372,11.2448,11.2372,11.2448,48378.0
2019-11-15 15:20:00,14.79,14.8,14.77,14.79,113898.0,11.2372,11.2448,11.222,11.2372,113898.0
2019-11-15 15:25:00,14.79,14.79,14.76,14.77,92567.0,11.2372,11.2372,11.2144,11.222,92567.0
2019-11-15 15:30:00,14.77,14.77,14.75,14.76,95770.0,11.222,11.222,11.2069,11.2144,95770.0
2019-11-15 15:35:00,14.76,14.77,14.75,14.76,88500.0,11.2144,11.222,11.2069,11.2144,88500.0
2019-11-15 15:40:00,14.76,14.79,14.74,14.78,112060.0,11.2144,11.2372,11.1993,11.2296,112060.0
2019-11-15 15:45:00,14.78,14.8,14.77,14.79,116503.0,11.2296,11.2448,11.222,11.2372,116503.0
2019-11-15 15:50:00,14.79,14.8,14.78,14.78,151583.0,11.2372,11.2448,11.2296,11.2296,151583.0
2019-11-15 15:55:00,14.78,14.8,14.78,14.79,397263.0,11.2296,11.2448,11.2296,11.2372,397263.0
2019-11-18 09:30:00,14.77,14.8,14.74,14.77,161597.0,11.222,11.2448,11.1993,11.222,161597.0
2019-11-18 09:35:00,14.77,14.77,14.73,14.76,84104.0,11.222,11.222,11.1917,11.2144,84104.0
2019-11-18 09:40:00,14.76,14.78,14.74,14.75,106134.0,11.2144,11.2296,11.1993,11.2069,106134.0
2019-11-18 09:45:00,14.74,14.75,14.71,14.73,73639.0,11.1993,11.2069,11.1765,11.1917,73639.0
2019-11-18 09:50:00,14.73,14.74,14.71,14.71,40305.0,11.1917,11.1993,11.1765,11.1765,40305.0
2019-11-18 09:55:00,14.72,14.75,14.71,14.75,25764.0,11.1841,11.2069,11.1765,11.2069,25764.0
2019-11-18 10:00:00,14.75,14.76,14.73,14.75,53175.0,11.2069,11.2144,11.1917,11.2069,53175.0
2019-11-18 10:05:00,14.74,14.77,14.74,14.75,83570.0,11.1993,11.222,11.1993,11.2069,83570.0
2019-11-18 10:10:00,14.75,14.77,14.74,14.75,72901.0,11.2069,11.222,11.1993,11.2069,72901.0
2019-11-18 10:15:00,14.75,14.75,14.7,14.71,77756.0,11.2069,11.2069,11.1689,11.1765,77756.0
2019-11-18 10:20:00,14.71,14.73,14.7,14.73,86804.0,11.1765,11.1917,11.1689,11.1917,86804.0
2019-11-18 10:25:00,14.73,14.73,14.7,14.71,72110.0,11.1917,11.1917,11.1689,11.1765,72110.0
2019-11-18 10:30:00,14.72,14.73,14.71,14.72,13845.0,11.1841,11.1917,11.1765,11.1841,13845.0
2019-11-18 10:35:00,14.72,14.73,14.7,14.73,58489.0,11.1841,11.1917,11.1689,11.1917,58489.0
2019-11-18 10:40:00,14.72,14.73,14.71,14.71,875228.0,11.1841,11.1917,11.1765,11.1765,875228.0
2019-11-18 10:45:00,14.71,14.73,14.71,14.71,38277.0,11.1765,11.1917,11.1765,11.1765,38277.0
2019-11-18 10:50:00,14.71,14.72,14.7,14.7,54946.0,11.1765,11.1841,11.1689,11.1689,54946.0
2019-11-18 10:55:00,14.7,14.71,14.68,14.7,198957.0,11.1689,11.1765,11.1537,11.1689,198957.0
2019-11-18 11:00:00,14.71,14.73,14.7,14.73,45264.0,11.1765,11.1917,11.1689,11.1917,45264.0
2019-11-18 11:05:00,14.73,14.74,14.72,14.72,30976.0,11.1917,11.1993,11.1841,11.1841,30976.0
2019-11-18 11:10:00,14.72,14.75,14.71,14.71,42101.0,11.1841,11.2069,11.1765,11.1765,42101.0
2019-11-18 11:15:00,14.71,14.71,14.69,14.69,101193.0,11.1765,11.1765,11.1613,11.1613,101193.0
2019-11-18 11:20:00,14.7,14.73,14.69,14.72,31440.0,11.1689,11.1917,11.1613,11.1841,31440.0
2019-11-18 11:25:00,14.73,14.73,14.71,14.73,61721.0,11.1917,11.1917,11.1765,11.1917,61721.0
2019-11-18 11:30:00,14.74,14.76,14.73,14.76,41978.0,11.1993,11.2144,11.1917,11.2144,41978.0
2019-11-18 11:35:00,14.75,14.76,14.75,14.75,7959.0,11.2069,11.2144,11.2069,11.2069,7959.0
2019-11-18 11:40:00,14.75,14.76,14.74,14.75,48563.0,11.2069,11.2144,11.1993,11.2069,48563.0
2019-11-18 11:45:00,14.75,14.76,14.74,14.75,37738.0,11.2069,11.2144,11.1993,11.2069,37738.0
2019-11-18 11:50:00,14.76,14.76,14.75,14.75,12588.0,11.2144,11.2144,11.2069,11.2069,12588.0
2019-11-18 11:55:00,14.75,14.76,14.74,14.76,57969.0,11.2069,11.2144,11.1993,11.2144,57969.0
2019-11-18 12:00:00,14.75,14.76,14.75,14.75,19451.0,11.2069,11.2144,11.2069,11.2069,19451.0
2019-11-18 12:05:00,14.75,14.76,14.74,14.74,80587.0,11.2069,11.2144,11.1993,11.1993,80587.0
2019-11-18 12:10:00,14.74,14.75,14.73,14.73,19056.0,11.1993,11.2069,11.1917,11.1917,19056.0
2019-11-18 12:15:00,14.73,14.74,14.73,14.73,12813.0,11.1917,11.1993,11.1917,11.1917,12813.0
2019-11-18 12:20:00,14.73,14.74,14.72,14.73,82815.0,11.1917,11.1993,11.1841,11.1917,82815.0
2019-11-18 12:25:00,14.72,14.73,14.72,14.72,19266.0,11.1841,11.1917,11.1841,11.1841,19266.0
2019-11-18 12:30:00,14.71,14.74,14.71,14.74,138437.0,11.1765,11.1993,11.1765,11.1993,138437.0
2019-11-18 12:35:00,14.74,14.75,14.73,14.75,66629.0,11.1993,11.2069,11.1917,11.2069,66629.0
2019-11-18 12:40:00,14.74,14.75,14.74,14.74,27549.0,11.1993,11.2069,11.1993,11.1993,27549.0
2019-11-18 12:45:00,14.75,14.76,14.74,14.75,25525.0,11.2069,11.2144,11.1993,11.2069,25525.0
2019-11-18 12:50:00,14.75,14.76,14.74,14.75,20582.0,11.2069,11.2144,11.1993,11.2069,20582.0
2019-11-18 12:55:00,14.75,14.75,14.73,14.74,44957.0,11.2069,11.2069,11.1917,11.1993,44957.0
2019-11-18 13:00:00,14.75,14.75,14.74,14.75,6108.0,11.2069,11.2069,11.1993,11.2069,6108.0
2019-11-18 13:05:00,14.75,14.75,14.73,14.74,113679.0,11.2069,11.2069,11.1917,11.1993,113679.0
2019-11-18 13:10:00,14.74,14.74,14.73,14.74,11331.0,11.1993,11.1993,11.1917,11.1993,11331.0
2019-11-18 13:15:00,14.74,14.75,14.73,14.75,27570.0,11.1993,11.2069,11.1917,11.2069,27570.0
2019-11-18 13:20:00,14.75,14.77,14.74,14.77,121684.0,11.2069,11.222,11.1993,11.222,121684.0
2019-11-18 13:25:00,14.76,14.77,14.75,14.75,72212.0,11.2144,11.222,11.2069,11.2069,72212.0
2019-11-18 13:30:00,14.75,14.77,14.75,14.75,101579.0,11.2069,11.222,11.2069,11.2069,101579.0
2019-11-18 13:35:00,14.76,14.76,14.74,14.75,10928.0,11.2144,11.2144,11.1993,11.2069,10928.0
2019-11-18 13:40:00,14.74,14.76,14.74,14.74,28872.0,11.1993,11.2144,11.1993,11.1993,28872.0
2019-11-18 13:45:00,14.74,14.76,14.74,14.76,29576.0,11.1993,11.2144,11.1993,11.2144,29576.0
2019-11-18 13:50:00,14.76,14.76,14.75,14.75,10049.0,11.2144,11.2144,11.2069,11.2069,10049.0
2019-11-18 13:55:00,14.76,14.77,14.75,14.77,16729.0,11.2144,11.222,11.2069,11.222,16729.0
2019-11-18 14:00:00,14.77,14.77,14.75,14.76,29948.0,11.222,11.222,11.2069,11.2144,29948.0
2019-11-18 14:05:00,14.76,14.76,14.75,14.76,7868.0,11.2144,11.2144,11.2069,11.2144,7868.0
2019-11-18 14:10:00,14.76,14.77,14.75,14.77,13174.0,11.2144,11.222,11.2069,11.222,13174.0
2019-11-18 14:15:00,14.77,14.77,14.76,14.77,21225.0,11.222,11.222,11.2144,11.222,21225.0
2019-11-18 14:20:00,14.77,14.77,14.75,14.77,61789.0,11.222,11.222,11.2069,11.222,61789.0
2019-11-18 14:25:00,14.77,14.77,14.75,14.76,51306.0,11.222,11.222,11.2069,11.2144,51306.0
2019-11-18 14:30:00,14.76,14.77,14.75,14.77,32854.0,11.2144,11.222,11.2069,11.222,32854.0
2019-11-18 14:35:00,14.76,14.77,14.76,14.77,15609.0,11.2144,11.222,11.2144,11.222,15609.0
2019-11-18 14:40:00,14.77,14.77,14.76,14.76,45641.0,11.222,11.222,11.2144,11.2144,45641.0
2019-11-18 14:45:00,14.76,14.77,14.74,14.74,158887.0,11.2144,11.222,11.1993,11.1993,158887.0
2019-11-18 14:50:00,14.75,14.75,14.74,14.75,39479.0,11.2069,11.2069,11.1993,11.2069,39479.0
2019-11-18 14:55:00,14.75,14.75,14.73,14.74,32127.0,11.2069,11.2069,11.1917,11.1993,32127.0
2019-11-18 15:00:00,14.74,14.74,14.73,14.74,34808.0,11.1993,11.1993,11.1917,11.1993,34808.0
2019-11-18 15:05:00,14.74,14.74,14.72,14.73,39443.0,11.1993,11.1993,11.1841,11.1917,39443.0
2019-11-18 15:10:00,14.73,14.75,14.72,14.75,76329.0,11.1917,11.2069,11.1841,11.2069,76329.0
2019-11-18 15:15:00,14.74,14.75,14.72,14.74,69127.0,11.1993,11.2069,11.1841,11.1993,69127.0
2019-11-18 15:20:00,14.74,14.74,14.72,14.74,169753.0,11.1993,11.1993,11.1841,11.1993,169753.0
2019-11-18 15:25:00,14.74,14.74,14.72,14.73,63924.0,11.1993,11.1993,11.1841,11.1917,63924.0
2019-11-18 15:30:00,14.73,14.74,14.71,14.71,224716.0,11.1917,11.1993,11.1765,11.1765,224716.0
2019-11-18 15:35:00,14.71,14.72,14.7,14.71,178867.0,11.1765,11.1841,11.1689,11.1765,178867.0
2019-11-18 15:40:00,14.71,14.72,14.7,14.71,187386.0,11.1765,11.1841,11.1689,11.1765,187386.0
2019-11-18 15:45:00,14.71,14.71,14.7,14.71,85152.0,11.1765,11.1765,11.1689,11.1765,85152.0
2019-11-18 15:50:00,14.71,14.72,14.7,14.71,217927.0,11.1765,11.1841,11.1689,11.1765,217927.0
2019-11-18 15:55:00,14.71,14.73,14.71,14.73,482074.0,11.1765,11.1917,11.1765,11.1917,482074.0
2019-11-19 09:30:00,14.8,14.83,14.77,14.83,722726.0,11.2448,11.2676,11.222,11.2676,722726.0
2019-11-19 09:35:00,14.83,14.87,14.81,14.83,87761.0,11.2676,11.298,11.2524,11.2676,87761.0
2019-11-19 09:40:00,14.83,14.83,14.77,14.77,46194.0,11.2676,11.2676,11.222,11.222,46194.0
2019-11-19 09:45:00,14.78,14.79,14.73,14.74,114011.0,11.2296,11.2372,11.1917,11.1993,114011.0
2019-11-19 09:50:00,14.74,14.76,14.71,14.75,39400.0,11.1993,11.2144,11.1765,11.2069,39400.0
2019-11-19 09:55:00,14.75,14.76,14.73,14.74,13913.0,11.2069,11.2144,11.1917,11.1993,13913.0
2019-11-19 10:00:00,14.74,14.75,14.71,14.72,57871.0,11.1993,11.2069,11.1765,11.1841,57871.0
2019-11-19 10:05:00,14.72,14.75,14.71,14.75,37932.0,11.1841,11.2069,11.1765,11.2069,37932.0
2019-11-19 10:10:00,14.75,14.77,14.73,14.74,31800.0,11.2069,11.222,11.1917,11.1993,31800.0
2019-11-19 10:15:00,14.74,14.75,14.71,14.75,48741.0,11.1993,11.2069,11.1765,11.2069,48741.0
2019-11-19 10:20:00,14.74,14.76,14.72,14.73,12493.0,11.1993,11.2144,11.1841,11.1917,12493.0
2019-11-19 10:25:00,14.72,14.74,14.72,14.73,35748.0,11.1841,11.1993,11.1841,11.1917,35748.0
2019-11-19 10:30:00,14.74,14.75,14.72,14.74,15029.0,11.1993,11.2069,11.1841,11.1993,15029.0
2019-11-19 10:35:00,14.74,14.75,14.72,14.73,29361.0,11.1993,11.2069,11.1841,11.1917,29361.0
2019-11-19 10:40:00,14.73,14.73,14.71,14.72,27281.0,11.1917,11.1917,11.1765,11.1841,27281.0
2019-11-19 10:45:00,14.72,14.74,14.71,14.72,51238.0,11.1841,11.1993,11.1765,11.1841,51238.0
2019-11-19 10:50:00,14.72,14.72,14.7,14.71,65068.0,11.1841,11.1841,11.1689,11.1765,65068.0
2019-11-19 10:55:00,14.71,14.73,14.7,14.72,15726.0,11.1765,11.1917,11.1689,11.1841,15726.0
2019-11-19 11:00:00,14.72,14.73,14.71,14.73,19684.0,11.1841,11.1917,11.1765,11.1917,19684.0
2019-11-19 11:05:00,14.73,14.74,14.72,14.72,40327.0,11.1917,11.1993,11.1841,11.1841,40327.0
2019-11-19 11:10:00,14.72,14.73,14.7,14.72,32873.0,11.1841,11.1917,11.1689,11.1841,32873.0
2019-11-19 11:15:00,14.71,14.73,14.71,14.73,15895.0,11.1765,11.1917,11.1765,11.1917,15895.0
2019-11-19 11:20:00,14.72,14.74,14.72,14.74,28131.0,11.1841,11.1993,11.1841,11.1993,28131.0
2019-11-19 11:25:00,14.74,14.74,14.73,14.74,10422.0,11.1993,11.1993,11.1917,11.1993,10422.0
2019-11-19 11:30:00,14.74,14.75,14.72,14.75,41517.0,11.1993,11.2069,11.1841,11.2069,41517.0
2019-11-19 11:35:00,14.75,14.78,14.74,14.76,83470.0,11.2069,11.2296,11.1993,11.2144,83470.0
2019-11-19 11:40:00,14.76,14.77,14.74,14.74,28699.0,11.2144,11.222,11.1993,11.1993,28699.0
2019-11-19 11:45:00,14.74,14.75,14.73,14.74,542672.0,11.1993,11.2069,11.1917,11.1993,542672.0
2019-11-19 11:50:00,14.75,14.77,14.74,14.77,224741.0,11.2069,11.222,11.1993,11.222,224741.0
2019-11-19 11:55:00,14.77,14.8,14.76,14.8,56387.0,11.222,11.2448,11.2144,11.2448,56387.0
2019-11-19 12:00:00,14.81,14.81,14.8,14.81,32602.0,11.2524,11.2524,11.2448,11.2524,32602.0
2019-11-19 12:05:00,14.8,14.81,14.79,14.79,54184.0,11.2448,11.2524,11.2372,11.2372,54184.0
2019-11-19 12:10:00,14.79,14.81,14.79,14.81,28391.0,11.2372,11.2524,11.2372,11.2524,28391.0
2019-11-19 12:15:00,14.81,14.81,14.8,14.81,96309.0,11.2524,11.2524,11.2448,11.2524,96309.0
2019-11-19 12:20:00,14.81,14.82,14.8,14.81,21673.0,11.2524,11.26,11.2448,11.2524,21673.0
2019-11-19 12:25:00,14.81,14.83,14.8,14.83,19205.0,11.2524,11.2676,11.2448,11.2676,19205.0
2019-11-19 12:30:00,14.83,14.83,14.81,14.82,13438.0,11.2676,11.2676,11.2524,11.26,13438.0
2019-11-19 12:35:00,14.82,14.82,14.81,14.82,25507.0,11.26,11.26,11.2524,11.26,25507.0
2019-11-19 12:40:00,14.82,14.82,14.8,14.81,140062.0,11.26,11.26,11.2448,11.2524,140062.0
2019-11-19 12:45:00,14.8,14.81,14.8,14.81,28958.0,11.2448,11.2524,11.2448,11.2524,28958.0
2019-11-19 12:50:00,14.8,14.81,14.8,14.8,8081.0,11.2448,11.2524,11.2448,11.2448,8081.0
2019-11-19 12:55:00,14.81,14.82,14.8,14.81,111774.0,11.2524,11.26,11.2448,11.2524,111774.0
2019-11-19 13:00:00,14.81,14.82,14.79,14.79,69787.0,11.2524,11.26,11.2372,11.2372,69787.0
2019-11-19 13:05:00,14.8,14.81,14.79,14.81,173744.0,11.2448,11.2524,11.2372,11.2524,173744.0
2019-11-19 13:10:00,14.81,14.83,14.8,14.83,115333.0,11.2524,11.2676,11.2448,11.2676,115333.0
2019-11-19 13:15:00,14.83,14.83,14.81,14.82,76747.0,11.2676,11.2676,11.2524,11.26,76747.0
2019-11-19 13:20:00,14.81,14.82,14.8,14.8,117683.0,11.2524,11.26,11.2448,11.2448,117683.0
2019-11-19 13:25:00,14.8,14.81,14.8,14.81,6100.0,11.2448,11.2524,11.2448,11.2524,6100.0
2019-11-19 13:30:00,14.8,14.81,14.8,14.81,61971.0,11.2448,11.2524,11.2448,11.2524,61971.0
2019-11-19 13:35:00,14.81,14.83,14.79,14.83,243655.0,11.2524,11.2676,11.2372,11.2676,243655.0
2019-11-19 13:40:00,14.84,14.85,14.83,14.84,108802.0,11.2752,11.2828,11.2676,11.2752,108802.0
2019-11-19 13:45:00,14.84,14.85,14.81,14.81,118973.0,11.2752,11.2828,11.2524,11.2524,118973.0
2019-11-19 13:50:00,14.82,14.82,14.8,14.82,33012.0,11.26,11.26,11.2448,11.26,33012.0
2019-11-19 13:55:00,14.82,14.83,14.81,14.83,17822.0,11.26,11.2676,11.2524,11.2676,17822.0
2019-11-19 14:00:00,14.83,14.84,14.82,14.83,35552.0,11.2676,11.2752,11.26,11.2676,35552.0
2019-11-19 14:05:00,14.83,14.83,14.82,14.83,18000.0,11.2676,11.2676,11.26,11.2676,18000.0
2019-11-19 14:10:00,14.83,14.83,14.81,14.82,13441.0,11.2676,11.2676,11.2524,11.26,13441.0
2019-11-19 14:15:00,14.81,14.82,14.81,14.82,25812.0,11.2524,11.26,11.2524,11.26,25812.0
2019-11-19 14:20:00,14.81,14.82,14.8,14.8,56851.0,11.2524,11.26,11.2448,11.2448,56851.0
2019-11-19 14:25:00,14.81,14.81,14.8,14.8,10757.0,11.2524,11.2524,11.2448,11.2448,10757.0
2019-11-19 14:30:00,14.8,14.81,14.79,14.81,79649.0,11.2448,11.2524,11.2372,11.2524,79649.0
2019-11-19 14:35:00,14.81,14.82,14.81,14.82,17341.0,11.2524,11.26,11.2524,11.26,17341.0
2019-11-19 14:40:00,14.82,14.83,14.81,14.83,35626.0,11.26,11.2676,11.2524,11.2676,35626.0
2019-11-19 14:45:00,14.83,14.84,14.82,14.84,26681.0,11.2676,11.2752,11.26,11.2752,26681.0
2019-11-19 14:50:00,14.83,14.84,14.81,14.82,99211.0,11.2676,11.2752,11.2524,11.26,99211.0
2019-11-19 14:55:00,14.83,14.83,14.81,14.82,58057.0,11.2676,11.2676,11.2524,11.26,58057.0
2019-11-19 15:00:00,14.81,14.82,14.8,14.81,29891.0,11.2524,11.26,11.2448,11.2524,29891.0
2019-11-19 15:05:00,14.81,14.82,14.8,14.81,41766.0,11.2524,11.26,11.2448,11.2524,41766.0
2019-11-19 15:10:00,14.8,14.82,14.8,14.82,30832.0,11.2448,11.26,11.2448,11.26,30832.0
2019-11-19 15:15:00,14.82,14.82,14.81,14.82,37803.0,11.26,11.26,11.2524,11.26,37803.0
2019-11-19 15:20:00,14.82,14.82,14.8,14.81,46386.0,11.26,11.26,11.2448,11.2524,46386.0
2019-11-19 15:25:00,14.81,14.82,14.8,14.81,53869.0,11.2524,11.26,11.2448,11.2524,53869.0
2019-11-19 15:30:00,14.81,14.82,14.8,14.82,54360.0,11.2524,11.26,11.2448,11.26,54360.0
2019-11-19 15:35:00,14.82,14.83,14.81,14.82,105967.0,11.26,11.2676,11.2524,11.26,105967.0
2019-11-19 15:40:00,14.82,14.83,14.81,14.82,69851.0,11.26,11.2676,11.2524,11.26,69851.0
2019-11-19 15:45:00,14.82,14.82,14.79,14.79,262793.0,11.26,11.26,11.2372,11.2372,262793.0
2019-11-19 15:50:00,14.79,14.79,14.78,14.79,123564.0,11.2372,11.2372,11.2296,11.2372,123564.0
2019-11-19 15:55:00,14.79,14.79,14.77,14.79,295868.0,11.2372,11.2372,11.222,11.2372,295868.0
2019-11-20 09:30:00,14.69,14.73,14.67,14.73,654904.0,11.1613,11.1917,11.1461,11.1917,654904.0
2019-11-20 09:35:00,14.73,14.76,14.71,14.75,53811.0,11.1917,11.2144,11.1765,11.2069,53811.0
2019-11-20 09:40:00,14.75,14.75,14.69,14.69,23405.0,11.2069,11.2069,11.1613,11.1613,23405.0
2019-11-20 09:45:00,14.7,14.76,14.68,14.76,194517.0,11.1689,11.2144,11.1537,11.2144,194517.0
2019-11-20 09:50:00,14.76,14.77,14.68,14.68,111944.0,11.2144,11.222,11.1537,11.1537,111944.0
2019-11-20 09:55:00,14.68,14.69,14.64,14.67,96531.0,11.1537,11.1613,11.1233,11.1461,96531.0
2019-11-20 10:00:00,14.67,14.67,14.65,14.67,62514.0,11.1461,11.1461,11.1309,11.1461,62514.0
2019-11-20 10:05:00,14.67,14.7,14.66,14.7,224980.0,11.1461,11.1689,11.1385,11.1689,224980.0
2019-11-20 10:10:00,14.7,14.7,14.66,14.67,85675.0,11.1689,11.1689,11.1385,11.1461,85675.0
2019-11-20 10:15:00,14.66,14.67,14.59,14.61,278149.0,11.1385,11.1461,11.0853,11.1005,278149.0
2019-11-20 10:20:00,14.61,14.62,14.56,14.57,98836.0,11.1005,11.1081,11.0625,11.0701,98836.0
2019-11-20 10:25:00,14.56,14.61,14.56,14.6,34489.0,11.0625,11.1005,11.0625,11.0929,34489.0
2019-11-20 10:30:00,14.6,14.64,14.59,14.63,16612.0,11.0929,11.1233,11.0853,11.1157,16612.0
2019-11-20 10:35:00,14.64,14.66,14.63,14.64,35730.0,11.1233,11.1385,11.1157,11.1233,35730.0
2019-11-20 10:40:00,14.64,14.65,14.62,14.64,29887.0,11.1233,11.1309,11.1081,11.1233,29887.0
2019-11-20 10:45:00,14.64,14.67,14.64,14.67,25696.0,11.1233,11.1461,11.1233,11.1461,25696.0
2019-11-20 10:50:00,14.67,14.69,14.67,14.69,25833.0,11.1461,11.1613,11.1461,11.1613,25833.0
2019-11-20 10:55:00,14.69,14.71,14.68,14.68,51082.0,11.1613,11.1765,11.1537,11.1537,51082.0
2019-11-20 11:00:00,14.68,14.72,14.68,14.71,47893.0,11.1537,11.1841,11.1537,11.1765,47893.0
2019-11-20 11:05:00,14.72,14.74,14.71,14.73,26824.0,11.1841,11.1993,11.1765,11.1917,26824.0
2019-11-20 11:10:00,14.73,14.73,14.7,14.71,101652.0,11.1917,11.1917,11.1689,11.1765,101652.0
2019-11-20 11:15:00,14.71,14.75,14.71,14.75,23473.0,11.1765,11.2069,11.1765,11.2069,23473.0
2019-11-20 11:20:00,14.75,14.77,14.74,14.77,63946.0,11.2069,11.222,11.1993,11.222,63946.0
2019-11-20 11:25:00,14.77,14.77,14.75,14.77,30785.0,11.222,11.222,11.2069,11.222,30785.0
2019-11-20 11:30:00,14.76,14.77,14.75,14.77,32550.0,11.2144,11.222,11.2069,11.222,32550.0
2019-11-20 11:35:00,14.77,14.78,14.76,14.77,26239.0,11.222,11.2296,11.2144,11.222,26239.0
2019-11-20 11:40:00,14.77,14.78,14.77,14.78,19348.0,11.222,11.2296,11.222,11.2296,19348.0
2019-11-20 11:45:00,14.78,14.78,14.77,14.77,22252.0,11.2296,11.2296,11.222,11.222,22252.0
2019-11-20 11:50:00,14.77,14.78,14.77,14.77,13710.0,11.222,11.2296,11.222,11.222,13710.0
2019-11-20 11:55:00,14.77,14.78,14.76,14.76,38322.0,11.222,11.2296,11.2144,11.2144,38322.0
2019-11-20 12:00:00,14.76,14.77,14.75,14.76,51913.0,11.2144,11.222,11.2069,11.2144,51913.0
2019-11-20 12:05:00,14.76,14.77,14.75,14.76,29336.0,11.2144,11.222,11.2069,11.2144,29336.0
2019-11-20 12:10:00,14.76,14.77,14.75,14.76,28512.0,11.2144,11.222,11.2069,11.2144,28512.0
2019-11-20 12:15:00,14.76,14.76,14.73,14.73,101493.0,11.2144,11.2144,11.1917,11.1917,101493.0
2019-11-20 12:20:00,14.74,14.74,14.72,14.73,77807.0,11.1993,11.1993,11.1841,11.1917,77807.0
2019-11-20 12:25:00,14.72,14.73,14.72,14.73,12385.0,11.1841,11.1917,11.1841,11.1917,12385.0
2019-11-20 12:30:00,14.74,14.74,14.73,14.74,5092.0,11.1993,11.1993,11.1917,11.1993,5092.0
2019-11-20 12:35:00,14.74,14.76,14.74,14.76,16248.0,11.1993,11.2144,11.1993,11.2144,16248.0
2019-11-20 12:40:00,14.76,14.76,14.75,14.76,14483.0,11.2144,11.2144,11.2069,11.2144,14483.0
2019-11-20 12:45:00,14.76,14.76,14.75,14.76,23264.0,11.2144,11.2144,11.2069,11.2144,23264.0
2019-11-20 12:50:00,14.76,14.77,14.72,14.73,47252.0,11.2144,11.222,11.1841,11.1917,47252.0
2019-11-20 12:55:00,14.72,14.72,14.66,14.7,735249.0,11.1841,11.1841,11.1385,11.1689,735249.0
2019-11-20 13:00:00,14.7,14.7,14.67,14.69,197577.0,11.1689,11.1689,11.1461,11.1613,197577.0
2019-11-20 13:05:00,14.69,14.69,14.63,14.64,77845.0,11.1613,11.1613,11.1157,11.1233,77845.0
2019-11-20 13:10:00,14.63,14.63,14.6,14.62,122349.0,11.1157,11.1157,11.0929,11.1081,122349.0
2019-11-20 13:15:00,14.62,14.64,14.61,14.62,245285.0,11.1081,11.1233,11.1005,11.1081,245285.0
2019-11-20 13:20:00,14.62,14.63,14.61,14.61,64063.0,11.1081,11.1157,11.1005,11.1005,64063.0
2019-11-20 13:25:00,14.62,14.65,14.61,14.62,44773.0,11.1081,11.1309,11.1005,11.1081,44773.0
2019-11-20 13:30:00,14.62,14.62,14.59,14.61,36039.0,11.1081,11.1081,11.0853,11.1005,36039.0
2019-11-20 13:35:00,14.61,14.63,14.6,14.6,28532.0,11.1005,11.1157,11.0929,11.0929,28532.0
2019-11-20 13:40:00,14.61,14.63,14.6,14.63,151353.0,11.1005,11.1157,11.0929,11.1157,151353.0
2019-11-20 13:45:00,14.62,14.64,14.62,14.64,30500.0,11.1081,11.1233,11.1081,11.1233,30500.0
2019-11-20 13:50:00,14.64,14.68,14.63,14.66,80493.0,11.1233,11.1537,11.1157,11.1385,80493.0
2019-11-20 13:55:00,14.66,14.66,14.64,14.66,28729.0,11.1385,11.1385,11.1233,11.1385,28729.0
2019-11-20 14:00:00,14.66,14.67,14.64,14.65,37221.0,11.1385,11.1461,11.1233,11.1309,37221.0
2019-11-20 14:05:00,14.65,14.67,14.64,14.65,51578.0,11.1309,11.1461,11.1233,11.1309,51578.0
2019-11-20 14:10:00,14.66,14.68,14.65,14.66,27885.0,11.1385,11.1537,11.1309,11.1385,27885.0
2019-11-20 14:15:00,14.66,14.68,14.65,14.68,28535.0,11.1385,11.1537,11.1309,11.1537,28535.0
2019-11-20 14:20:00,14.68,14.69,14.68,14.69,28534.0,11.1537,11.1613,11.1537,11.1613,28534.0
2019-11-20 14:25:00,14.69,14.7,14.68,14.7,26223.0,11.1613,11.1689,11.1537,11.1689,26223.0
2019-11-20 14:30:00,14.7,14.72,14.69,14.71,51352.0,11.1689,11.1841,11.1613,11.1765,51352.0
2019-11-20 14:35:00,14.7,14.72,14.7,14.71,31968.0,11.1689,11.1841,11.1689,11.1765,31968.0
2019-11-20 14:40:00,14.71,14.72,14.7,14.7,22902.0,11.1765,11.1841,11.1689,11.1689,22902.0
2019-11-20 14:45:00,14.71,14.72,14.69,14.7,43981.0,11.1765,11.1841,11.1613,11.1689,43981.0
2019-11-20 14:50:00,14.7,14.71,14.7,14.7,33265.0,11.1689,11.1765,11.1689,11.1689,33265.0
2019-11-20 14:55:00,14.7,14.71,14.7,14.7,16152.0,11.1689,11.1765,11.1689,11.1689,16152.0
2019-11-20 15:00:00,14.7,14.71,14.69,14.7,52816.0,11.1689,11.1765,11.1613,11.1689,52816.0
2019-11-20 15:05:00,14.7,14.72,14.7,14.71,98838.0,11.1689,11.1841,11.1689,11.1765,98838.0
2019-11-20 15:10:00,14.72,14.74,14.72,14.74,27188.0,11.1841,11.1993,11.1841,11.1993,27188.0
2019-11-20 15:15:00,14.73,14.74,14.71,14.72,148641.0,11.1917,11.1993,11.1765,11.1841,148641.0
2019-11-20 15:20:00,14.71,14.72,14.69,14.71,180701.0,11.1765,11.1841,11.1613,11.1765,180701.0
2019-11-20 15:25:00,14.71,14.72,14.7,14.7,29191.0,11.1765,11.1841,11.1689,11.1689,29191.0
2019-11-20 15:30:00,14.7,14.71,14.69,14.7,78319.0,11.1689,11.1765,11.1613,11.1689,78319.0
2019-11-20 15:35:00,14.7,14.7,14.67,14.67,166140.0,11.1689,11.1689,11.1461,11.1461,166140.0
2019-11-20 15:40:00,14.67,14.69,14.67,14.69,235398.0,11.1461,11.1613,11.1461,11.1613,235398.0
2019-11-20 15:45:00,14.69,14.69,14.67,14.67,170880.0,11.1613,11.1613,11.1461,11.1461,170880.0
2019-11-20 15:50:00,14.67,14.67,14.65,14.66,274437.0,11.1461,11.1461,11.1309,11.1385,274437.0
2019-11-20 15:55:00,14.65,14.67,14.65,14.66,310112.0,11.1309,11.1461,11.1309,11.1385,310112.0
2019-11-21 09:30:00,14.78,14.78,14.63,14.66,211789.0,11.2296,11.2296,11.1157,11.1385,211789.0
2019-11-21 09:35:00,14.65,14.67,14.63,14.64,60077.0,11.1309,11.1461,11.1157,11.1233,60077.0
2019-11-21 09:40:00,14.64,14.64,14.6,14.62,69820.0,11.1233,11.1233,11.0929,11.1081,69820.0
2019-11-21 09:45:00,14.61,14.67,14.61,14.66,111459.0,11.1005,11.1461,11.1005,11.1385,111459.0
2019-11-21 09:50:00,14.67,14.69,14.64,14.65,90829.0,11.1461,11.1613,11.1233,11.1309,90829.0
2019-11-21 09:55:00,14.65,14.65,14.62,14.63,75582.0,11.1309,11.1309,11.1081,11.1157,75582.0
2019-11-21 10:00:00,14.63,14.63,14.6,14.61,101206.0,11.1157,11.1157,11.0929,11.1005,101206.0
2019-11-21 10:05:00,14.61,14.62,14.6,14.61,131323.0,11.1005,11.1081,11.0929,11.1005,131323.0
2019-11-21 10:10:00,14.62,14.62,14.59,14.61,79708.0,11.1081,11.1081,11.0853,11.1005,79708.0
2019-11-21 10:15:00,14.61,14.63,14.57,14.57,93323.0,11.1005,11.1157,11.0701,11.0701,93323.0
2019-11-21 10:20:00,14.57,14.58,14.56,14.58,64773.0,11.0701,11.0777,11.0625,11.0777,64773.0
2019-11-21 10:25:00,14.57,14.6,14.56,14.58,41930.0,11.0701,11.0929,11.0625,11.0777,41930.0
2019-11-21 10:30:00,14.58,14.59,14.56,14.57,64016.0,11.0777,11.0853,11.0625,11.0701,64016.0
2019-11-21 10:35:00,14.57,14.6,14.57,14.6,34893.0,11.0701,11.0929,11.0701,11.0929,34893.0
2019-11-21 10:40:00,14.6,14.62,14.59,14.61,98419.0,11.0929,11.1081,11.0853,11.1005,98419.0
2019-11-21 10:45:00,14.61,14.62,14.59,14.6,36656.0,11.1005,11.1081,11.0853,11.0929,36656.0
2019-11-21 10:50:00,14.59,14.6,14.57,14.57,42742.0,11.0853,11.0929,11.0701,11.0701,42742.0
2019-11-21 10:55:00,14.58,14.61,14.57,14.61,75394.0,11.0777,11.1005,11.0701,11.1005,75394.0
2019-11-21 11:00:00,14.61,14.62,14.58,14.6,73999.0,11.1005,11.1081,11.0777,11.0929,73999.0
2019-11-21 11:05:00,14.6,14.61,14.59,14.59,26031.0,11.0929,11.1005,11.0853,11.0853,26031.0
2019-11-21 11:10:00,14.59,14.6,14.57,14.57,33883.0,11.0853,11.0929,11.0701,11.0701,33883.0
2019-11-21 11:15:00,14.57,14.59,14.56,14.59,70205.0,11.0701,11.0853,11.0625,11.0853,70205.0
2019-11-21 11:20:00,14.58,14.6,14.58,14.59,39588.0,11.0777,11.0929,11.0777,11.0853,39588.0
2019-11-21 11:25:00,14.59,14.6,14.58,14.59,166783.0,11.0853,11.0929,11.0777,11.0853,166783.0
2019-11-21 11:30:00,14.58,14.59,14.57,14.57,90572.0,11.0777,11.0853,11.0701,11.0701,90572.0
2019-11-21 11:35:00,14.57,14.58,14.56,14.57,23453.0,11.0701,11.0777,11.0625,11.0701,23453.0
2019-11-21 11:40:00,14.58,14.6,14.57,14.6,77898.0,11.0777,11.0929,11.0701,11.0929,77898.0
2019-11-21 11:45:00,14.59,14.62,14.59,14.61,42115.0,11.0853,11.1081,11.0853,11.1005,42115.0
2019-11-21 11:50:00,14.61,14.62,14.59,14.6,23106.0,11.1005,11.1081,11.0853,11.0929,23106.0
2019-11-21 11:55:00,14.61,14.61,14.6,14.6,16300.0,11.1005,11.1005,11.0929,11.0929,16300.0
2019-11-21 12:00:00,14.6,14.64,14.59,14.64,88483.0,11.0929,11.1233,11.0853,11.1233,88483.0
2019-11-21 12:05:00,14.64,14.65,14.63,14.65,25781.0,11.1233,11.1309,11.1157,11.1309,25781.0
2019-11-21 12:10:00,14.65,14.66,14.64,14.65,27395.0,11.1309,11.1385,11.1233,11.1309,27395.0
2019-11-21 12:15:00,14.65,14.68,14.65,14.67,37653.0,11.1309,11.1537,11.1309,11.1461,37653.0
2019-11-21 12:20:00,14.68,14.68,14.66,14.66,96974.0,11.1537,11.1537,11.1385,11.1385,96974.0
2019-11-21 12:25:00,14.65,14.69,14.65,14.68,175686.0,11.1309,11.1613,11.1309,11.1537,175686.0
2019-11-21 12:30:00,14.68,14.71,14.67,14.7,67211.0,11.1537,11.1765,11.1461,11.1689,67211.0
2019-11-21 12:35:00,14.71,14.72,14.7,14.72,24700.0,11.1765,11.1841,11.1689,11.1841,24700.0
2019-11-21 12:40:00,14.72,14.73,14.71,14.73,38398.0,11.1841,11.1917,11.1765,11.1917,38398.0
2019-11-21 12:45:00,14.72,14.73,14.71,14.73,42113.0,11.1841,11.1917,11.1765,11.1917,42113.0
2019-11-21 12:50:00,14.73,14.73,14.71,14.71,22616.0,11.1917,11.1917,11.1765,11.1765,22616.0
2019-11-21 12:55:00,14.72,14.72,14.71,14.71,14812.0,11.1841,11.1841,11.1765,11.1765,14812.0
2019-11-21 13:00:00,14.71,14.73,14.71,14.73,31672.0,11.1765,11.1917,11.1765,11.1917,31672.0
2019-11-21 13:05:00,14.73,14.73,14.72,14.73,11785.0,11.1917,11.1917,11.1841,11.1917,11785.0
2019-11-21 13:10:00,14.73,14.73,14.71,14.71,45827.0,11.1917,11.1917,11.1765,11.1765,45827.0
2019-11-21 13:15:00,14.72,14.72,14.71,14.72,8852.0,11.1841,11.1841,11.1765,11.1841,8852.0
2019-11-21 13:20:00,14.72,14.74,14.71,14.74,31056.0,11.1841,11.1993,11.1765,11.1993,31056.0
2019-11-21 13:25:00,14.74,14.75,14.74,14.75,37612.0,11.1993,11.2069,11.1993,11.2069,37612.0
2019-11-21 13:30:00,14.75,14.75,14.73,14.74,18044.0,11.2069,11.2069,11.1917,11.1993,18044.0
2019-11-21 13:35:00,14.74,14.75,14.73,14.75,13263.0,11.1993,11.2069,11.1917,11.2069,13263.0
2019-11-21 13:40:00,14.75,14.75,14.73,14.74,36911.0,11.2069,11.2069,11.1917,11.1993,36911.0
2019-11-21 13:45:00,14.74,14.74,14.73,14.73,12806.0,11.1993,11.1993,11.1917,11.1917,12806.0
2019-11-21 13:50:00,14.74,14.74,14.73,14.74,14094.0,11.1993,11.1993,11.1917,11.1993,14094.0
2019-11-21 13:55:00,14.73,14.74,14.72,14.74,67654.0,11.1917,11.1993,11.1841,11.1993,67654.0
2019-11-21 14:00:00,14.74,14.74,14.72,14.73,52387.0,11.1993,11.1993,11.1841,11.1917,52387.0
2019-11-21 14:05:00,14.73,14.74,14.72,14.74,75715.0,11.1917,11.1993,11.1841,11.1993,75715.0
2019-11-21 14:10:00,14.73,14.74,14.72,14.73,42421.0,11.1917,11.1993,11.1841,11.1917,42421.0
2019-11-21 14:15:00,14.73,14.73,14.72,14.73,21009.0,11.1917,11.1917,11.1841,11.1917,21009.0
2019-11-21 14:20:00,14.73,14.73,14.72,14.72,19517.0,11.1917,11.1917,11.1841,11.1841,19517.0
2019-11-21 14:25:00,14.73,14.73,14.7,14.71,52335.0,11.1917,11.1917,11.1689,11.1765,52335.0
2019-11-21 14:30:00,14.71,14.71,14.69,14.71,84469.0,11.1765,11.1765,11.1613,11.1765,84469.0
2019-11-21 14:35:00,14.71,14.71,14.69,14.7,273745.0,11.1765,11.1765,11.1613,11.1689,273745.0
2019-11-21 14:40:00,14.7,14.71,14.69,14.7,78065.0,11.1689,11.1765,11.1613,11.1689,78065.0
2019-11-21 14:45:00,14.7,14.72,14.69,14.71,242443.0,11.1689,11.1841,11.1613,11.1765,242443.0
2019-11-21 14:50:00,14.72,14.73,14.71,14.71,286225.0,11.1841,11.1917,11.1765,11.1765,286225.0
2019-11-21 14:55:00,14.71,14.74,14.71,14.72,165077.0,11.1765,11.1993,11.1765,11.1841,165077.0
2019-11-21 15:00:00,14.73,14.73,14.71,14.73,274113.0,11.1917,11.1917,11.1765,11.1917,274113.0
2019-11-21 15:05:00,14.72,14.73,14.71,14.72,58932.0,11.1841,11.1917,11.1765,11.1841,58932.0
2019-11-21 15:10:00,14.72,14.74,14.72,14.74,20897.0,11.1841,11.1993,11.1841,11.1993,20897.0
2019-11-21 15:15:00,14.74,14.74,14.73,14.74,22892.0,11.1993,11.1993,11.1917,11.1993,22892.0
2019-11-21 15:20:00,14.74,14.75,14.73,14.75,67016.0,11.1993,11.2069,11.1917,11.2069,67016.0
2019-11-21 15:25:00,14.74,14.75,14.74,14.74,23306.0,11.1993,11.2069,11.1993,11.1993,23306.0
2019-11-21 15:30:00,14.74,14.75,14.73,14.73,135332.0,11.1993,11.2069,11.1917,11.1917,135332.0
2019-11-21 15:35:00,14.74,14.74,14.71,14.71,110238.0,11.1993,11.1993,11.1765,11.1765,110238.0
2019-11-21 15:40:00,14.71,14.73,14.7,14.73,93545.0,11.1765,11.1917,11.1689,11.1917,93545.0
2019-11-21 15:45:00,14.73,14.73,14.7,14.71,99813.0,11.1917,11.1917,11.1689,11.1765,99813.0
2019-11-21 15:50:00,14.7,14.71,14.66,14.67,260643.0,11.1689,11.1765,11.1385,11.1461,260643.0
2019-11-21 15:55:00,14.67,14.69,14.66,14.69,408509.0,11.1461,11.1613,11.1385,11.1613,408509.0
2019-11-22 09:30:00,14.74,14.76,14.71,14.74,102222.0,11.1993,11.2144,11.1765,11.1993,102222.0
2019-11-22 09:35:00,14.76,14.82,14.75,14.81,61483.0,11.2144,11.26,11.2069,11.2524,61483.0
2019-11-22 09:40:00,14.81,14.84,14.8,14.81,82717.0,11.2524,11.2752,11.2448,11.2524,82717.0
2019-11-22 09:45:00,14.82,14.87,14.82,14.87,76287.0,11.26,11.298,11.26,11.298,76287.0
2019-11-22 09:50:00,14.87,14.89,14.85,14.88,67447.0,11.298,11.3132,11.2828,11.3056,67447.0
2019-11-22 09:55:00,14.88,14.9,14.87,14.88,61706.0,11.3056,11.3208,11.298,11.3056,61706.0
2019-11-22 10:00:00,14.89,14.89,14.88,14.89,31226.0,11.3132,11.3132,11.3056,11.3132,31226.0
2019-11-22 10:05:00,14.88,14.89,14.85,14.86,64894.0,11.3056,11.3132,11.2828,11.2904,64894.0
2019-11-22 10:10:00,14.86,14.87,14.82,14.84,55869.0,11.2904,11.298,11.26,11.2752,55869.0
2019-11-22 10:15:00,14.84,14.85,14.83,14.84,63469.0,11.2752,11.2828,11.2676,11.2752,63469.0
2019-11-22 10:20:00,14.84,14.86,14.83,14.85,78325.0,11.2752,11.2904,11.2676,11.2828,78325.0
2019-11-22 10:25:00,14.84,14.85,14.78,14.79,240476.0,11.2752,11.2828,11.2296,11.2372,240476.0
2019-11-22 10:30:00,14.78,14.81,14.78,14.79,65386.0,11.2296,11.2524,11.2296,11.2372,65386.0
2019-11-22 10:35:00,14.79,14.8,14.77,14.8,60158.0,11.2372,11.2448,11.222,11.2448,60158.0
2019-11-22 10:40:00,14.8,14.81,14.78,14.81,50009.0,11.2448,11.2524,11.2296,11.2524,50009.0
2019-11-22 10:45:00,14.81,14.81,14.79,14.79,40617.0,11.2524,11.2524,11.2372,11.2372,40617.0
2019-11-22 10:50:00,14.79,14.82,14.78,14.8,72134.0,11.2372,11.26,11.2296,11.2448,72134.0
2019-11-22 10:55:00,14.8,14.83,14.8,14.8,34710.0,11.2448,11.2676,11.2448,11.2448,34710.0
2019-11-22 11:00:00,14.8,14.81,14.76,14.77,67065.0,11.2448,11.2524,11.2144,11.222,67065.0
2019-11-22 11:05:00,14.77,14.81,14.76,14.8,46629.0,11.222,11.2524,11.2144,11.2448,46629.0
2019-11-22 11:10:00,14.8,14.81,14.78,14.79,42943.0,11.2448,11.2524,11.2296,11.2372,42943.0
2019-11-22 11:15:00,14.79,14.8,14.78,14.79,26564.0,11.2372,11.2448,11.2296,11.2372,26564.0
2019-11-22 11:20:00,14.79,14.81,14.79,14.81,17925.0,11.2372,11.2524,11.2372,11.2524,17925.0
2019-11-22 11:25:00,14.81,14.83,14.8,14.82,40527.0,11.2524,11.2676,11.2448,11.26,40527.0
2019-11-22 11:30:00,14.82,14.83,14.8,14.81,39363.0,11.26,11.2676,11.2448,11.2524,39363.0
2019-11-22 11:35:00,14.81,14.83,14.8,14.83,37587.0,11.2524,11.2676,11.2448,11.2676,37587.0
2019-11-22 11:40:00,14.82,14.84,14.81,14.84,19313.0,11.26,11.2752,11.2524,11.2752,19313.0
2019-11-22 11:45:00,14.84,14.86,14.83,14.86,34831.0,11.2752,11.2904,11.2676,11.2904,34831.0
2019-11-22 11:50:00,14.86,14.87,14.85,14.85,24312.0,11.2904,11.298,11.2828,11.2828,24312.0
2019-11-22 11:55:00,14.85,14.85,14.82,14.82,69688.0,11.2828,11.2828,11.26,11.26,69688.0
2019-11-22 12:00:00,14.82,14.83,14.82,14.83,15687.0,11.26,11.2676,11.26,11.2676,15687.0
2019-11-22 12:05:00,14.83,14.86,14.82,14.86,24984.0,11.2676,11.2904,11.26,11.2904,24984.0
2019-11-22 12:10:00,14.85,14.86,14.84,14.85,35633.0,11.2828,11.2904,11.2752,11.2828,35633.0
2019-11-22 12:15:00,14.85,14.85,14.83,14.84,30514.0,11.2828,11.2828,11.2676,11.2752,30514.0
2019-11-22 12:20:00,14.84,14.86,14.83,14.86,29888.0,11.2752,11.2904,11.2676,11.2904,29888.0
2019-11-22 12:25:00,14.85,14.86,14.84,14.85,52904.0,11.2828,11.2904,11.2752,11.2828,52904.0
2019-11-22 12:30:00,14.84,14.85,14.81,14.82,47670.0,11.2752,11.2828,11.2524,11.26,47670.0
2019-11-22 12:35:00,14.82,14.82,14.8,14.82,24463.0,11.26,11.26,11.2448,11.26,24463.0
2019-11-22 12:40:00,14.81,14.83,14.81,14.83,24015.0,11.2524,11.2676,11.2524,11.2676,24015.0
2019-11-22 12:45:00,14.82,14.83,14.81,14.82,7056.0,11.26,11.2676,11.2524,11.26,7056.0
2019-11-22 12:50:00,14.81,14.83,14.81,14.83,13790.0,11.2524,11.2676,11.2524,11.2676,13790.0
2019-11-22 12:55:00,14.83,14.84,14.82,14.83,13579.0,11.2676,11.2752,11.26,11.2676,13579.0
2019-11-22 13:00:00,14.83,14.84,14.82,14.84,18697.0,11.2676,11.2752,11.26,11.2752,18697.0
2019-11-22 13:05:00,14.84,14.84,14.82,14.83,21836.0,11.2752,11.2752,11.26,11.2676,21836.0
2019-11-22 13:10:00,14.82,14.83,14.82,14.82,10857.0,11.26,11.2676,11.26,11.26,10857.0
2019-11-22 13:15:00,14.83,14.84,14.82,14.83,15247.0,11.2676,11.2752,11.26,11.2676,15247.0
2019-11-22 13:20:00,14.84,14.85,14.83,14.85,35590.0,11.2752,11.2828,11.2676,11.2828,35590.0
2019-11-22 13:25:00,14.85,14.85,14.84,14.85,12911.0,11.2828,11.2828,11.2752,11.2828,12911.0
2019-11-22 13:30:00,14.85,14.85,14.83,14.83,40301.0,11.2828,11.2828,11.2676,11.2676,40301.0
2019-11-22 13:35:00,14.83,14.84,14.83,14.84,7176.0,11.2676,11.2752,11.2676,11.2752,7176.0
2019-11-22 13:40:00,14.84,14.84,14.83,14.83,17848.0,11.2752,11.2752,11.2676,11.2676,17848.0
2019-11-22 13:45:00,14.83,14.84,14.83,14.83,14092.0,11.2676,11.2752,11.2676,11.2676,14092.0
2019-11-22 13:50:00,14.83,14.83,14.8,14.82,60313.0,11.2676,11.2676,11.2448,11.26,60313.0
2019-11-22 13:55:00,14.82,14.82,14.81,14.82,10683.0,11.26,11.26,11.2524,11.26,10683.0
2019-11-22 14:00:00,14.81,14.82,14.8,14.8,29542.0,11.2524,11.26,11.2448,11.2448,29542.0
2019-11-22 14:05:00,14.8,14.81,14.78,14.8,120591.0,11.2448,11.2524,11.2296,11.2448,120591.0
2019-11-22 14:10:00,14.79,14.82,14.79,14.82,159830.0,11.2372,11.26,11.2372,11.26,159830.0
2019-11-22 14:15:00,14.81,14.82,14.81,14.81,38069.0,11.2524,11.26,11.2524,11.2524,38069.0
2019-11-22 14:20:00,14.81,14.83,14.81,14.82,77956.0,11.2524,11.2676,11.2524,11.26,77956.0
2019-11-22 14:25:00,14.82,14.82,14.81,14.82,17205.0,11.26,11.26,11.2524,11.26,17205.0
2019-11-22 14:30:00,14.81,14.83,14.8,14.82,269457.0,11.2524,11.2676,11.2448,11.26,269457.0
2019-11-22 14:35:00,14.82,14.83,14.81,14.83,104989.0,11.26,11.2676,11.2524,11.2676,104989.0
2019-11-22 14:40:00,14.82,14.84,14.81,14.84,124360.0,11.26,11.2752,11.2524,11.2752,124360.0
2019-11-22 14:45:00,14.84,14.84,14.83,14.84,19951.0,11.2752,11.2752,11.2676,11.2752,19951.0
2019-11-22 14:50:00,14.83,14.84,14.83,14.84,28684.0,11.2676,11.2752,11.2676,11.2752,28684.0
2019-11-22 14:55:00,14.83,14.84,14.81,14.82,70092.0,11.2676,11.2752,11.2524,11.26,70092.0
2019-11-22 15:00:00,14.82,14.84,14.81,14.84,101911.0,11.26,11.2752,11.2524,11.2752,101911.0
2019-11-22 15:05:00,14.84,14.84,14.83,14.83,21721.0,11.2752,11.2752,11.2676,11.2676,21721.0
2019-11-22 15:10:00,14.84,14.84,14.83,14.83,21727.0,11.2752,11.2752,11.2676,11.2676,21727.0
2019-11-22 15:15:00,14.83,14.84,14.83,14.84,36676.0,11.2676,11.2752,11.2676,11.2752,36676.0
2019-11-22 15:20:00,14.84,14.85,14.83,14.84,103001.0,11.2752,11.2828,11.2676,11.2752,103001.0
2019-11-22 15:25:00,14.83,14.84,14.83,14.83,30280.0,11.2676,11.2752,11.2676,11.2676,30280.0
2019-11-22 15:30:00,14.83,14.85,14.83,14.85,51902.0,11.2676,11.2828,11.2676,11.2828,51902.0
2019-11-22 15:35:00,14.85,14.85,14.83,14.85,115439.0,11.2828,11.2828,11.2676,11.2828,115439.0
2019-11-22 15:40:00,14.85,14.85,14.84,14.85,79769.0,11.2828,11.2828,11.2752,11.2828,79769.0
2019-11-22 15:45:00,14.85,14.86,14.83,14.84,198833.0,11.2828,11.2904,11.2676,11.2752,198833.0
2019-11-22 15:50:00,14.84,14.85,14.83,14.84,200501.0,11.2752,11.2828,11.2676,11.2752,200501.0
2019-11-22 15:55:00,14.84,14.86,14.83,14.86,236003.0,11.2752,11.2904,11.2676,11.2904,236003.0
2019-11-25 09:30:00,14.93,14.94,14.88,14.89,105694.0,11.3436,11.3512,11.3056,11.3132,105694.0
2019-11-25 09:35:00,14.89,14.9,14.84,14.87,71426.0,11.3132,11.3208,11.2752,11.298,71426.0
2019-11-25 09:40:00,14.87,14.89,14.85,14.88,56680.0,11.298,11.3132,11.2828,11.3056,56680.0
2019-11-25 09:45:00,14.88,14.89,14.83,14.85,78005.0,11.3056,11.3132,11.2676,11.2828,78005.0
2019-11-25 09:50:00,14.86,14.9,14.85,14.88,126193.0,11.2904,11.3208,11.2828,11.3056,126193.0
2019-11-25 09:55:00,14.88,14.89,14.87,14.88,35777.0,11.3056,11.3132,11.298,11.3056,35777.0
2019-11-25 10:00:00,14.88,14.89,14.85,14.86,49478.0,11.3056,11.3132,11.2828,11.2904,49478.0
2019-11-25 10:05:00,14.86,14.9,14.86,14.9,54286.0,11.2904,11.3208,11.2904,11.3208,54286.0
2019-11-25 10:10:00,14.9,14.91,14.88,14.9,62850.0,11.3208,11.3284,11.3056,11.3208,62850.0
2019-11-25 10:15:00,14.9,14.94,14.89,14.92,196100.0,11.3208,11.3512,11.3132,11.336,196100.0
2019-11-25 10:20:00,14.92,14.94,14.91,14.93,64054.0,11.336,11.3512,11.3284,11.3436,64054.0
2019-11-25 10:25:00,14.93,14.94,14.92,14.92,36831.0,11.3436,11.3512,11.336,11.336,36831.0
2019-11-25 10:30:00,14.92,14.95,14.91,14.94,33370.0,11.336,11.3588,11.3284,11.3512,33370.0
2019-11-25 10:35:00,14.94,14.96,14.93,14.95,94141.0,11.3512,11.3664,11.3436,11.3588,94141.0
2019-11-25 10:40:00,14.94,14.95,14.93,14.95,36368.0,11.3512,11.3588,11.3436,11.3588,36368.0
2019-11-25 10:45:00,14.95,14.95,14.93,14.94,33381.0,11.3588,11.3588,11.3436,11.3512,33381.0
2019-11-25 10:50:00,14.94,14.95,14.92,14.94,26232.0,11.3512,11.3588,11.336,11.3512,26232.0
2019-11-25 10:55:00,14.94,14.94,14.91,14.92,40615.0,11.3512,11.3512,11.3284,11.336,40615.0
2019-11-25 11:00:00,14.92,14.93,14.9,14.91,56271.0,11.336,11.3436,11.3208,11.3284,56271.0
2019-11-25 11:05:00,14.91,14.91,14.89,14.91,56523.0,11.3284,11.3284,11.3132,11.3284,56523.0
2019-11-25 11:10:00,14.91,14.92,14.89,14.92,205360.0,11.3284,11.336,11.3132,11.336,205360.0
2019-11-25 11:15:00,14.92,14.92,14.9,14.92,28016.0,11.336,11.336,11.3208,11.336,28016.0
2019-11-25 11:20:00,14.91,14.95,14.91,14.94,39902.0,11.3284,11.3588,11.3284,11.3512,39902.0
2019-11-25 11:25:00,14.93,14.95,14.92,14.93,40924.0,11.3436,11.3588,11.336,11.3436,40924.0
2019-11-25 11:30:00,14.93,14.93,14.92,14.93,55902.0,11.3436,11.3436,11.336,11.3436,55902.0
2019-11-25 11:35:00,14.93,14.93,14.91,14.92,45422.0,11.3436,11.3436,11.3284,11.336,45422.0
2019-11-25 11:40:00,14.91,14.93,14.91,14.93,28291.0,11.3284,11.3436,11.3284,11.3436,28291.0
2019-11-25 11:45:00,14.92,14.93,14.9,14.9,38633.0,11.336,11.3436,11.3208,11.3208,38633.0
2019-11-25 11:50:00,14.9,14.9,14.88,14.88,78737.0,11.3208,11.3208,11.3056,11.3056,78737.0
2019-11-25 11:55:00,14.89,14.9,14.87,14.89,88653.0,11.3132,11.3208,11.298,11.3132,88653.0
2019-11-25 12:00:00,14.9,14.9,14.88,14.89,99984.0,11.3208,11.3208,11.3056,11.3132,99984.0
2019-11-25 12:05:00,14.89,14.89,14.85,14.85,74732.0,11.3132,11.3132,11.2828,11.2828,74732.0
2019-11-25 12:10:00,14.85,14.87,14.85,14.86,52335.0,11.2828,11.298,11.2828,11.2904,52335.0
2019-11-25 12:15:00,14.86,14.87,14.85,14.86,39997.0,11.2904,11.298,11.2828,11.2904,39997.0
2019-11-25 12:20:00,14.86,14.88,14.85,14.88,32923.0,11.2904,11.3056,11.2828,11.3056,32923.0
2019-11-25 12:25:00,14.88,14.89,14.88,14.89,31773.0,11.3056,11.3132,11.3056,11.3132,31773.0
2019-11-25 12:30:00,14.89,14.91,14.88,14.91,38537.0,11.3132,11.3284,11.3056,11.3284,38537.0
2019-11-25 12:35:00,14.91,14.92,14.9,14.91,27096.0,11.3284,11.336,11.3208,11.3284,27096.0
2019-11-25 12:40:00,14.91,14.91,14.89,14.89,29231.0,11.3284,11.3284,11.3132,11.3132,29231.0
2019-11-25 12:45:00,14.89,14.91,14.89,14.91,28697.0,11.3132,11.3284,11.3132,11.3284,28697.0
2019-11-25 12:50:00,14.91,14.91,14.9,14.91,15971.0,11.3284,11.3284,11.3208,11.3284,15971.0
2019-11-25 12:55:00,14.91,14.91,14.9,14.91,14552.0,11.3284,11.3284,11.3208,11.3284,14552.0
2019-11-25 13:00:00,14.91,14.92,14.9,14.92,49672.0,11.3284,11.336,11.3208,11.336,49672.0
2019-11-25 13:05:00,14.92,14.93,14.91,14.92,28751.0,11.336,11.3436,11.3284,11.336,28751.0
2019-11-25 13:10:00,14.92,14.92,14.89,14.9,132751.0,11.336,11.336,11.3132,11.3208,132751.0
2019-11-25 13:15:00,14.9,14.92,14.89,14.91,38515.0,11.3208,11.336,11.3132,11.3284,38515.0
2019-11-25 13:20:00,14.91,14.91,14.89,14.9,49985.0,11.3284,11.3284,11.3132,11.3208,49985.0
2019-11-25 13:25:00,14.9,14.9,14.89,14.9,17853.0,11.3208,11.3208,11.3132,11.3208,17853.0
2019-11-25 13:30:00,14.9,14.9,14.88,14.9,78464.0,11.3208,11.3208,11.3056,11.3208,78464.0
2019-11-25 13:35:00,14.9,14.9,14.89,14.9,25427.0,11.3208,11.3208,11.3132,11.3208,25427.0
2019-11-25 13:40:00,14.9,14.9,14.89,14.9,34138.0,11.3208,11.3208,11.3132,11.3208,34138.0
2019-11-25 13:45:00,14.9,14.9,14.89,14.89,25740.0,11.3208,11.3208,11.3132,11.3132,25740.0
2019-11-25 13:50:00,14.89,14.91,14.89,14.89,53294.0,11.3132,11.3284,11.3132,11.3132,53294.0
2019-11-25 13:55:00,14.89,14.9,14.89,14.89,27063.0,11.3132,11.3208,11.3132,11.3132,27063.0
2019-11-25 14:00:00,14.9,14.9,14.89,14.89,28863.0,11.3208,11.3208,11.3132,11.3132,28863.0
2019-11-25 14:05:00,14.89,14.9,14.89,14.89,48782.0,11.3132,11.3208,11.3132,11.3132,48782.0
2019-11-25 14:10:00,14.89,14.91,14.89,14.9,116558.0,11.3132,11.3284,11.3132,11.3208,116558.0
2019-11-25 14:15:00,14.9,14.91,14.88,14.89,109222.0,11.3208,11.3284,11.3056,11.3132,109222.0
2019-11-25 14:20:00,14.89,14.9,14.88,14.89,40993.0,11.3132,11.3208,11.3056,11.3132,40993.0
2019-11-25 14:25:00,14.89,14.89,14.87,14.87,76317.0,11.3132,11.3132,11.298,11.298,76317.0
2019-11-25 14:30:00,14.87,14.88,14.86,14.87,46302.0,11.298,11.3056,11.2904,11.298,46302.0
2019-11-25 14:35:00,14.86,14.89,14.86,14.88,121101.0,11.2904,11.3132,11.2904,11.3056,121101.0
2019-11-25 14:40:00,14.88,14.89,14.87,14.88,26173.0,11.3056,11.3132,11.298,11.3056,26173.0
2019-11-25 14:45:00,14.89,14.89,14.87,14.88,72848.0,11.3132,11.3132,11.298,11.3056,72848.0
2019-11-25 14:50:00,14.87,14.88,14.87,14.87,140071.0,11.298,11.3056,11.298,11.298,140071.0
2019-11-25 14:55:00,14.87,14.92,14.87,14.91,187597.0,11.298,11.336,11.298,11.3284,187597.0
2019-11-25 15:00:00,14.92,14.92,14.9,14.91,91641.0,11.336,11.336,11.3208,11.3284,91641.0
2019-11-25 15:05:00,14.91,14.92,14.9,14.91,72746.0,11.3284,11.336,11.3208,11.3284,72746.0
2019-11-25 15:10:00,14.9,14.92,14.9,14.92,43184.0,11.3208,11.336,11.3208,11.336,43184.0
2019-11-25 15:15:00,14.92,14.92,14.9,14.92,56578.0,11.336,11.336,11.3208,11.336,56578.0
2019-11-25 15:20:00,14.92,14.94,14.91,14.94,78133.0,11.336,11.3512,11.3284,11.3512,78133.0
2019-11-25 15:25:00,14.93,14.94,14.92,14.94,51147.0,11.3436,11.3512,11.336,11.3512,51147.0
2019-11-25 15:30:00,14.93,14.94,14.92,14.94,73202.0,11.3436,11.3512,11.336,11.3512,73202.0
2019-11-25 15:35:00,14.94,14.95,14.92,14.94,102080.0,11.3512,11.3588,11.336,11.3512,102080.0
2019-11-25 15:40:00,14.94,14.94,14.91,14.92,225077.0,11.3512,11.3512,11.3284,11.336,225077.0
2019-11-25 15:45:00,14.92,14.94,14.91,14.92,343735.0,11.336,11.3512,11.3284,11.336,343735.0
2019-11-25 15:50:00,14.91,14.92,14.91,14.92,110503.0,11.3284,11.336,11.3284,11.336,110503.0
2019-11-25 15:55:00,14.92,14.92,14.9,14.92,355836.0,11.336,11.336,11.3208,11.336,355836.0
2019-11-26 09:30:00,14.91,14.91,14.81,14.84,156724.0,11.3284,11.3284,11.2524,11.2752,156724.0
2019-11-26 09:35:00,14.84,14.88,14.83,14.83,66290.0,11.2752,11.3056,11.2676,11.2676,66290.0
2019-11-26 09:40:00,14.84,14.86,14.83,14.84,41495.0,11.2752,11.2904,11.2676,11.2752,41495.0
2019-11-26 09:45:00,14.83,14.89,14.83,14.88,48583.0,11.2676,11.3132,11.2676,11.3056,48583.0
2019-11-26 09:50:00,14.87,14.89,14.86,14.89,31724.0,11.298,11.3132,11.2904,11.3132,31724.0
2019-11-26 09:55:00,14.89,14.9,14.87,14.9,39614.0,11.3132,11.3208,11.298,11.3208,39614.0
2019-11-26 10:00:00,14.9,14.91,14.87,14.88,80989.0,11.3208,11.3284,11.298,11.3056,80989.0
2019-11-26 10:05:00,14.87,14.89,14.86,14.88,56756.0,11.298,11.3132,11.2904,11.3056,56756.0
2019-11-26 10:10:00,14.87,14.88,14.85,14.85,37183.0,11.298,11.3056,11.2828,11.2828,37183.0
2019-11-26 10:15:00,14.85,14.88,14.85,14.88,44690.0,11.2828,11.3056,11.2828,11.3056,44690.0
2019-11-26 10:20:00,14.88,14.89,14.87,14.89,28347.0,11.3056,11.3132,11.298,11.3132,28347.0
2019-11-26 10:25:00,14.89,14.89,14.87,14.88,52372.0,11.3132,11.3132,11.298,11.3056,52372.0
2019-11-26 10:30:00,14.88,14.89,14.86,14.87,27345.0,11.3056,11.3132,11.2904,11.298,27345.0
2019-11-26 10:35:00,14.87,14.87,14.84,14.85,65227.0,11.298,11.298,11.2752,11.2828,65227.0
2019-11-26 10:40:00,14.85,14.89,14.84,14.88,54650.0,11.2828,11.3132,11.2752,11.3056,54650.0
2019-11-26 10:45:00,14.88,14.9,14.86,14.89,856522.0,11.3056,11.3208,11.2904,11.3132,856522.0
2019-11-26 10:50:00,14.89,14.9,14.85,14.87,246957.0,11.3132,11.3208,11.2828,11.298,246957.0
2019-11-26 10:55:00,14.87,14.87,14.84,14.87,56189.0,11.298,11.298,11.2752,11.298,56189.0
2019-11-26 11:00:00,14.86,14.87,14.81,14.82,117450.0,11.2904,11.298,11.2524,11.26,117450.0
2019-11-26 11:05:00,14.82,14.83,14.79,14.79,65512.0,11.26,11.2676,11.2372,11.2372,65512.0
2019-11-26 11:10:00,14.8,14.84,14.8,14.83,97148.0,11.2448,11.2752,11.2448,11.2676,97148.0
2019-11-26 11:15:00,14.83,14.85,14.81,14.82,43400.0,11.2676,11.2828,11.2524,11.26,43400.0
2019-11-26 11:20:00,14.82,14.85,14.81,14.85,41846.0,11.26,11.2828,11.2524,11.2828,41846.0
2019-11-26 11:25:00,14.85,14.85,14.84,14.84,68238.0,11.2828,11.2828,11.2752,11.2752,68238.0
2019-11-26 11:30:00,14.84,14.84,14.82,14.83,68245.0,11.2752,11.2752,11.26,11.2676,68245.0
2019-11-26 11:35:00,14.83,14.85,14.82,14.83,123802.0,11.2676,11.2828,11.26,11.2676,123802.0
2019-11-26 11:40:00,14.83,14.83,14.81,14.82,35143.0,11.2676,11.2676,11.2524,11.26,35143.0
2019-11-26 11:45:00,14.82,14.84,14.81,14.82,72846.0,11.26,11.2752,11.2524,11.26,72846.0
2019-11-26 11:50:00,14.81,14.82,14.8,14.81,52984.0,11.2524,11.26,11.2448,11.2524,52984.0
2019-11-26 11:55:00,14.8,14.81,14.79,14.8,57759.0,11.2448,11.2524,11.2372,11.2448,57759.0
2019-11-26 12:00:00,14.81,14.81,14.79,14.79,35061.0,11.2524,11.2524,11.2372,11.2372,35061.0
2019-11-26 12:05:00,14.79,14.82,14.79,14.82,47490.0,11.2372,11.26,11.2372,11.26,47490.0
2019-11-26 12:10:00,14.82,14.83,14.81,14.83,28457.0,11.26,11.2676,11.2524,11.2676,28457.0
2019-11-26 12:15:00,14.82,14.84,14.81,14.84,95269.0,11.26,11.2752,11.2524,11.2752,95269.0
2019-11-26 12:20:00,14.84,14.85,14.83,14.84,62503.0,11.2752,11.2828,11.2676,11.2752,62503.0
2019-11-26 12:25:00,14.84,14.84,14.82,14.83,99175.0,11.2752,11.2752,11.26,11.2676,99175.0
2019-11-26 12:30:00,14.83,14.84,14.82,14.82,38166.0,11.2676,11.2752,11.26,11.26,38166.0
2019-11-26 12:35:00,14.82,14.83,14.82,14.82,33728.0,11.26,11.2676,11.26,11.26,33728.0
2019-11-26 12:40:00,14.82,14.84,14.81,14.84,66757.0,11.26,11.2752,11.2524,11.2752,66757.0
2019-11-26 12:45:00,14.84,14.84,14.83,14.84,20098.0,11.2752,11.2752,11.2676,11.2752,20098.0
2019-11-26 12:50:00,14.83,14.84,14.81,14.83,64647.0,11.2676,11.2752,11.2524,11.2676,64647.0
2019-11-26 12:55:00,14.83,14.83,14.82,14.82,33777.0,11.2676,11.2676,11.26,11.26,33777.0
2019-11-26 13:00:00,14.82,14.83,14.81,14.81,72511.0,11.26,11.2676,11.2524,11.2524,72511.0
2019-11-26 13:05:00,14.81,14.82,14.8,14.82,57388.0,11.2524,11.26,11.2448,11.26,57388.0
2019-11-26 13:10:00,14.81,14.82,14.81,14.81,20931.0,11.2524,11.26,11.2524,11.2524,20931.0
2019-11-26 13:15:00,14.81,14.82,14.81,14.82,12521.0,11.2524,11.26,11.2524,11.26,12521.0
2019-11-26 13:20:00,14.81,14.82,14.8,14.8,39426.0,11.2524,11.26,11.2448,11.2448,39426.0
2019-11-26 13:25:00,14.8,14.81,14.77,14.79,80871.0,11.2448,11.2524,11.222,11.2372,80871.0
2019-11-26 13:30:00,14.79,14.8,14.76,14.76,48032.0,11.2372,11.2448,11.2144,11.2144,48032.0
2019-11-26 13:35:00,14.76,14.78,14.76,14.78,68308.0,11.2144,11.2296,11.2144,11.2296,68308.0
2019-11-26 13:40:00,14.77,14.77,14.76,14.77,32777.0,11.222,11.222,11.2144,11.222,32777.0
2019-11-26 13:45:00,14.76,14.77,14.75,14.75,27850.0,11.2144,11.222,11.2069,11.2069,27850.0
2019-11-26 13:50:00,14.75,14.76,14.75,14.76,24476.0,11.2069,11.2144,11.2069,11.2144,24476.0
2019-11-26 13:55:00,14.75,14.77,14.75,14.75,229917.0,11.2069,11.222,11.2069,11.2069,229917.0
2019-11-26 14:00:00,14.75,14.78,14.75,14.76,71741.0,11.2069,11.2296,11.2069,11.2144,71741.0
2019-11-26 14:05:00,14.76,14.77,14.76,14.76,21760.0,11.2144,11.222,11.2144,11.2144,21760.0
2019-11-26 14:10:00,14.76,14.78,14.75,14.77,127126.0,11.2144,11.2296,11.2069,11.222,127126.0
2019-11-26 14:15:00,14.78,14.8,14.77,14.79,139147.0,11.2296,11.2448,11.222,11.2372,139147.0
2019-11-26 14:20:00,14.79,14.8,14.79,14.79,31622.0,11.2372,11.2448,11.2372,11.2372,31622.0
2019-11-26 14:25:00,14.79,14.81,14.79,14.8,61074.0,11.2372,11.2524,11.2372,11.2448,61074.0
2019-11-26 14:30:00,14.8,14.81,14.79,14.79,98551.0,11.2448,11.2524,11.2372,11.2372,98551.0
2019-11-26 14:35:00,14.79,14.8,14.79,14.79,36858.0,11.2372,11.2448,11.2372,11.2372,36858.0
2019-11-26 14:40:00,14.79,14.8,14.78,14.79,63872.0,11.2372,11.2448,11.2296,11.2372,63872.0
2019-11-26 14:45:00,14.79,14.8,14.79,14.79,30440.0,11.2372,11.2448,11.2372,11.2372,30440.0
2019-11-26 14:50:00,14.79,14.8,14.79,14.79,30972.0,11.2372,11.2448,11.2372,11.2372,30972.0
2019-11-26 14:55:00,14.79,14.81,14.78,14.79,117323.0,11.2372,11.2524,11.2296,11.2372,117323.0
2019-11-26 15:00:00,14.79,14.8,14.78,14.8,69696.0,11.2372,11.2448,11.2296,11.2448,69696.0
2019-11-26 15:05:00,14.8,14.8,14.79,14.79,48649.0,11.2448,11.2448,11.2372,11.2372,48649.0
2019-11-26 15:10:00,14.79,14.8,14.78,14.78,46657.0,11.2372,11.2448,11.2296,11.2296,46657.0
2019-11-26 15:15:00,14.78,14.79,14.78,14.78,28236.0,11.2296,11.2372,11.2296,11.2296,28236.0
2019-11-26 15:20:00,14.78,14.79,14.77,14.77,67459.0,11.2296,11.2372,11.222,11.222,67459.0
2019-11-26 15:25:00,14.77,14.79,14.76,14.77,125489.0,11.222,11.2372,11.2144,11.222,125489.0
2019-11-26 15:30:00,14.78,14.78,14.77,14.78,60929.0,11.2296,11.2296,11.222,11.2296,60929.0
2019-11-26 15:35:00,14.78,14.78,14.77,14.78,48953.0,11.2296,11.2296,11.222,11.2296,48953.0
2019-11-26 15:40:00,14.78,14.78,14.77,14.77,124670.0,11.2296,11.2296,11.222,11.222,124670.0
2019-11-26 15:45:00,14.77,14.78,14.75,14.77,381738.0,11.222,11.2296,11.2069,11.222,381738.0
2019-11-26 15:50:00,14.77,14.77,14.76,14.77,194874.0,11.222,11.222,11.2144,11.222,194874.0
2019-11-26 15:55:00,14.77,14.77,14.75,14.76,381934.0,11.222,11.222,11.2069,11.2144,381934.0
2019-11-27 09:30:00,14.85,14.87,14.79,14.87,74933.0,11.2828,11.298,11.2372,11.298,74933.0
2019-11-27 09:35:00,14.87,14.9,14.85,14.87,51776.0,11.298,11.3208,11.2828,11.298,51776.0
2019-11-27 09:40:00,14.86,14.91,14.86,14.9,75901.0,11.2904,11.3284,11.2904,11.3208,75901.0
2019-11-27 09:45:00,14.89,14.9,14.86,14.88,141582.0,11.3132,11.3208,11.2904,11.3056,141582.0
2019-11-27 09:50:00,14.87,14.9,14.85,14.87,43411.0,11.298,11.3208,11.2828,11.298,43411.0
2019-11-27 09:55:00,14.87,14.9,14.87,14.88,38731.0,11.298,11.3208,11.298,11.3056,38731.0
2019-11-27 10:00:00,14.89,14.89,14.86,14.87,77944.0,11.3132,11.3132,11.2904,11.298,77944.0
2019-11-27 10:05:00,14.87,14.88,14.83,14.83,55784.0,11.298,11.3056,11.2676,11.2676,55784.0
2019-11-27 10:10:00,14.84,14.85,14.82,14.83,43563.0,11.2752,11.2828,11.26,11.2676,43563.0
2019-11-27 10:15:00,14.82,14.87,14.81,14.86,68388.0,11.26,11.298,11.2524,11.2904,68388.0
2019-11-27 10:20:00,14.85,14.87,14.83,14.85,44246.0,11.2828,11.298,11.2676,11.2828,44246.0
2019-11-27 10:25:00,14.84,14.85,14.82,14.83,40141.0,11.2752,11.2828,11.26,11.2676,40141.0
2019-11-27 10:30:00,14.83,14.84,14.82,14.84,30612.0,11.2676,11.2752,11.26,11.2752,30612.0
2019-11-27 10:35:00,14.84,14.85,14.82,14.83,48747.0,11.2752,11.2828,11.26,11.2676,48747.0
2019-11-27 10:40:00,14.84,14.85,14.82,14.82,36605.0,11.2752,11.2828,11.26,11.26,36605.0
2019-11-27 10:45:00,14.83,14.84,14.81,14.84,29498.0,11.2676,11.2752,11.2524,11.2752,29498.0
2019-11-27 10:50:00,14.84,14.86,14.83,14.86,66224.0,11.2752,11.2904,11.2676,11.2904,66224.0
2019-11-27 10:55:00,14.85,14.87,14.83,14.86,50794.0,11.2828,11.298,11.2676,11.2904,50794.0
2019-11-27 11:00:00,14.86,14.88,14.84,14.85,61340.0,11.2904,11.3056,11.2752,11.2828,61340.0
2019-11-27 11:05:00,14.85,14.86,14.84,14.86,36679.0,11.2828,11.2904,11.2752,11.2904,36679.0
2019-11-27 11:10:00,14.86,14.86,14.83,14.86,120974.0,11.2904,11.2904,11.2676,11.2904,120974.0
2019-11-27 11:15:00,14.85,14.85,14.83,14.84,37394.0,11.2828,11.2828,11.2676,11.2752,37394.0
2019-11-27 11:20:00,14.84,14.84,14.82,14.84,26821.0,11.2752,11.2752,11.26,11.2752,26821.0
2019-11-27 11:25:00,14.83,14.85,14.83,14.85,36658.0,11.2676,11.2828,11.2676,11.2828,36658.0
2019-11-27 11:30:00,14.85,14.87,14.84,14.86,62641.0,11.2828,11.298,11.2752,11.2904,62641.0
2019-11-27 11:35:00,14.86,14.87,14.85,14.87,17746.0,11.2904,11.298,11.2828,11.298,17746.0
2019-11-27 11:40:00,14.86,14.87,14.85,14.85,19639.0,11.2904,11.298,11.2828,11.2828,19639.0
2019-11-27 11:45:00,14.86,14.87,14.85,14.87,32458.0,11.2904,11.298,11.2828,11.298,32458.0
2019-11-27 11:50:00,14.87,14.87,14.84,14.85,38166.0,11.298,11.298,11.2752,11.2828,38166.0
2019-11-27 11:55:00,14.85,14.86,14.84,14.85,26620.0,11.2828,11.2904,11.2752,11.2828,26620.0
2019-11-27 12:00:00,14.84,14.87,14.84,14.87,67699.0,11.2752,11.298,11.2752,11.298,67699.0
2019-11-27 12:05:00,14.87,14.87,14.86,14.87,17225.0,11.298,11.298,11.2904,11.298,17225.0
2019-11-27 12:10:00,14.86,14.89,14.86,14.87,45543.0,11.2904,11.3132,11.2904,11.298,45543.0
2019-11-27 12:15:00,14.88,14.89,14.87,14.87,18357.0,11.3056,11.3132,11.298,11.298,18357.0
2019-11-27 12:20:00,14.88,14.89,14.87,14.89,32730.0,11.3056,11.3132,11.298,11.3132,32730.0
2019-11-27 12:25:00,14.89,14.89,14.87,14.88,25365.0,11.3132,11.3132,11.298,11.3056,25365.0
2019-11-27 12:30:00,14.88,14.88,14.87,14.88,14518.0,11.3056,11.3056,11.298,11.3056,14518.0
2019-11-27 12:35:00,14.88,14.91,14.87,14.91,56930.0,11.3056,11.3284,11.298,11.3284,56930.0
2019-11-27 12:40:00,14.91,14.91,14.89,14.89,29525.0,11.3284,11.3284,11.3132,11.3132,29525.0
2019-11-27 12:45:00,14.89,14.9,14.88,14.89,22752.0,11.3132,11.3208,11.3056,11.3132,22752.0
2019-11-27 12:50:00,14.89,14.9,14.88,14.9,21499.0,11.3132,11.3208,11.3056,11.3208,21499.0
2019-11-27 12:55:00,14.9,14.9,14.88,14.89,15686.0,11.3208,11.3208,11.3056,11.3132,15686.0
2019-11-27 13:00:00,14.89,14.89,14.88,14.89,16274.0,11.3132,11.3132,11.3056,11.3132,16274.0
2019-11-27 13:05:00,14.89,14.9,14.88,14.89,34024.0,11.3132,11.3208,11.3056,11.3132,34024.0
2019-11-27 13:10:00,14.89,14.93,14.89,14.92,77734.0,11.3132,11.3436,11.3132,11.336,77734.0
2019-11-27 13:15:00,14.92,14.92,14.91,14.92,26902.0,11.336,11.336,11.3284,11.336,26902.0
2019-11-27 13:20:00,14.92,14.93,14.91,14.92,19336.0,11.336,11.3436,11.3284,11.336,19336.0
2019-11-27 13:25:00,14.92,14.92,14.9,14.91,34031.0,11.336,11.336,11.3208,11.3284,34031.0
2019-11-27 13:30:00,14.9,14.91,14.9,14.91,29504.0,11.3208,11.3284,11.3208,11.3284,29504.0
2019-11-27 13:35:00,14.91,14.93,14.9,14.92,53233.0,11.3284,11.3436,11.3208,11.336,53233.0
2019-11-27 13:40:00,14.91,14.92,14.9,14.91,11950.0,11.3284,11.336,11.3208,11.3284,11950.0
2019-11-27 13:45:00,14.9,14.92,14.89,14.92,39635.0,11.3208,11.336,11.3132,11.336,39635.0
2019-11-27 13:50:00,14.92,14.93,14.91,14.92,26800.0,11.336,11.3436,11.3284,11.336,26800.0
2019-11-27 13:55:00,14.92,14.92,14.91,14.92,16674.0,11.336,11.336,11.3284,11.336,16674.0
2019-11-27 14:00:00,14.92,14.92,14.9,14.91,44783.0,11.336,11.336,11.3208,11.3284,44783.0
2019-11-27 14:05:00,14.9,14.92,14.9,14.92,28076.0,11.3208,11.336,11.3208,11.336,28076.0
2019-11-27 14:10:00,14.92,14.93,14.91,14.93,12264.0,11.336,11.3436,11.3284,11.3436,12264.0
2019-11-27 14:15:00,14.93,14.93,14.91,14.92,22025.0,11.3436,11.3436,11.3284,11.336,22025.0
2019-11-27 14:20:00,14.92,14.93,14.92,14.93,41309.0,11.336,11.3436,11.336,11.3436,41309.0
2019-11-27 14:25:00,14.93,14.94,14.92,14.94,15848.0,11.3436,11.3512,11.336,11.3512,15848.0
2019-11-27 14:30:00,14.94,14.94,14.92,14.94,85109.0,11.3512,11.3512,11.336,11.3512,85109.0
2019-11-27 14:35:00,14.94,14.95,14.93,14.94,58688.0,11.3512,11.3588,11.3436,11.3512,58688.0
2019-11-27 14:40:00,14.93,14.94,14.93,14.93,84290.0,11.3436,11.3512,11.3436,11.3436,84290.0
2019-11-27 14:45:00,14.94,14.94,14.92,14.93,49378.0,11.3512,11.3512,11.336,11.3436,49378.0
2019-11-27 14:50:00,14.93,14.94,14.92,14.93,33124.0,11.3436,11.3512,11.336,11.3436,33124.0
2019-11-27 14:55:00,14.93,14.95,14.92,14.93,72435.0,11.3436,11.3588,11.336,11.3436,72435.0
2019-11-27 15:00:00,14.94,14.95,14.92,14.93,101021.0,11.3512,11.3588,11.336,11.3436,101021.0
2019-11-27 15:05:00,14.93,14.94,14.91,14.93,229260.0,11.3436,11.3512,11.3284,11.3436,229260.0
2019-11-27 15:10:00,14.93,14.94,14.92,14.92,151533.0,11.3436,11.3512,11.336,11.336,151533.0
2019-11-27 15:15:00,14.92,14.93,14.91,14.92,59296.0,11.336,11.3436,11.3284,11.336,59296.0
2019-11-27 15:20:00,14.93,14.93,14.92,14.92,24698.0,11.3436,11.3436,11.336,11.336,24698.0
2019-11-27 15:25:00,14.93,14.93,14.91,14.93,52050.0,11.3436,11.3436,11.3284,11.3436,52050.0
2019-11-27 15:30:00,14.93,14.93,14.92,14.93,29058.0,11.3436,11.3436,11.336,11.3436,29058.0
2019-11-27 15:35:00,14.93,14.93,14.91,14.91,51302.0,11.3436,11.3436,11.3284,11.3284,51302.0
2019-11-27 15:40:00,14.92,14.93,14.9,14.91,254567.0,11.336,11.3436,11.3208,11.3284,254567.0
2019-11-27 15:45:00,14.91,14.92,14.9,14.92,306407.0,11.3284,11.336,11.3208,11.336,306407.0
2019-11-27 15:50:00,14.91,14.92,14.9,14.92,91946.0,11.3284,11.336,11.3208,11.336,91946.0
2019-11-27 15:55:00,14.92,14.92,14.9,14.92,433392.0,11.336,11.336,11.3208,11.336,433392.0
2019-11-29 09:30:00,14.87,14.89,14.84,14.88,59436.0,11.298,11.3132,11.2752,11.3056,59436.0
2019-11-29 09:35:00,14.88,14.91,14.86,14.91,41893.0,11.3056,11.3284,11.2904,11.3284,41893.0
2019-11-29 09:40:00,14.9,14.9,14.86,14.89,38681.0,11.3208,11.3208,11.2904,11.3132,38681.0
2019-11-29 09:45:00,14.89,14.91,14.87,14.91,34336.0,11.3132,11.3284,11.298,11.3284,34336.0
2019-11-29 09:50:00,14.91,14.93,14.91,14.91,40152.0,11.3284,11.3436,11.3284,11.3284,40152.0
2019-11-29 09:55:00,14.92,14.94,14.91,14.93,35605.0,11.336,11.3512,11.3284,11.3436,35605.0
2019-11-29 10:00:00,14.93,14.94,14.92,14.93,31110.0,11.3436,11.3512,11.336,11.3436,31110.0
2019-11-29 10:05:00,14.94,14.96,14.92,14.95,41273.0,11.3512,11.3664,11.336,11.3588,41273.0
2019-11-29 10:10:00,14.95,14.96,14.93,14.95,44030.0,11.3588,11.3664,11.3436,11.3588,44030.0
2019-11-29 10:15:00,14.95,14.95,14.93,14.95,25151.0,11.3588,11.3588,11.3436,11.3588,25151.0
2019-11-29 10:20:00,14.94,14.96,14.94,14.94,34974.0,11.3512,11.3664,11.3512,11.3512,34974.0
2019-11-29 10:25:00,14.95,14.96,14.94,14.96,21259.0,11.3588,11.3664,11.3512,11.3664,21259.0
2019-11-29 10:30:00,14.96,14.97,14.95,14.96,34573.0,11.3664,11.374,11.3588,11.3664,34573.0
2019-11-29 10:35:00,14.96,14.97,14.95,14.95,24765.0,11.3664,11.374,11.3588,11.3588,24765.0
2019-11-29 10:40:00,14.96,14.97,14.95,14.96,37758.0,11.3664,11.374,11.3588,11.3664,37758.0
2019-11-29 10:45:00,14.96,14.97,14.95,14.96,28117.0,11.3664,11.374,11.3588,11.3664,28117.0
2019-11-29 10:50:00,14.96,14.98,14.95,14.96,104235.0,11.3664,11.3816,11.3588,11.3664,104235.0
2019-11-29 10:55:00,14.96,14.97,14.96,14.96,7690.0,11.3664,11.374,11.3664,11.3664,7690.0
2019-11-29 11:00:00,14.96,14.98,14.95,14.96,75593.0,11.3664,11.3816,11.3588,11.3664,75593.0
2019-11-29 11:05:00,14.96,14.98,14.94,14.95,76277.0,11.3664,11.3816,11.3512,11.3588,76277.0
2019-11-29 11:10:00,14.94,14.95,14.92,14.93,81598.0,11.3512,11.3588,11.336,11.3436,81598.0
2019-11-29 11:15:00,14.93,14.95,14.92,14.94,25073.0,11.3436,11.3588,11.336,11.3512,25073.0
2019-11-29 11:20:00,14.95,14.96,14.94,14.96,30058.0,11.3588,11.3664,11.3512,11.3664,30058.0
2019-11-29 11:25:00,14.96,14.96,14.94,14.96,44163.0,11.3664,11.3664,11.3512,11.3664,44163.0
2019-11-29 11:30:00,14.95,14.97,14.95,14.95,47019.0,11.3588,11.374,11.3588,11.3588,47019.0
2019-11-29 11:35:00,14.95,14.96,14.94,14.96,31242.0,11.3588,11.3664,11.3512,11.3664,31242.0
2019-11-29 11:40:00,14.96,14.96,14.94,14.95,21065.0,11.3664,11.3664,11.3512,11.3588,21065.0
2019-11-29 11:45:00,14.94,14.95,14.93,14.94,61825.0,11.3512,11.3588,11.3436,11.3512,61825.0
2019-11-29 11:50:00,14.94,14.94,14.92,14.94,31985.0,11.3512,11.3512,11.336,11.3512,31985.0
2019-11-29 11:55:00,14.94,14.95,14.94,14.95,13048.0,11.3512,11.3588,11.3512,11.3588,13048.0
2019-11-29 12:00:00,14.95,14.96,14.94,14.96,32121.0,11.3588,11.3664,11.3512,11.3664,32121.0
2019-11-29 12:05:00,14.96,14.97,14.95,14.96,30617.0,11.3664,11.374,11.3588,11.3664,30617.0
2019-11-29 12:10:00,14.96,14.98,14.96,14.97,55030.0,11.3664,11.3816,11.3664,11.374,55030.0
2019-11-29 12:15:00,14.96,14.97,14.95,14.96,33343.0,11.3664,11.374,11.3588,11.3664,33343.0
2019-11-29 12:20:00,14.96,14.97,14.95,14.96,36199.0,11.3664,11.374,11.3588,11.3664,36199.0
2019-11-29 12:25:00,14.96,14.97,14.95,14.96,62359.0,11.3664,11.374,11.3588,11.3664,62359.0
2019-11-29 12:30:00,14.96,14.97,14.95,14.95,76775.0,11.3664,11.374,11.3588,11.3588,76775.0
2019-11-29 12:35:00,14.96,14.96,14.93,14.93,79447.0,11.3664,11.3664,11.3436,11.3436,79447.0
2019-11-29 12:40:00,14.94,14.94,14.92,14.92,30757.0,11.3512,11.3512,11.336,11.336,30757.0
2019-11-29 12:45:00,14.92,14.93,14.9,14.9,76122.0,11.336,11.3436,11.3208,11.3208,76122.0
2019-11-29 12:50:00,14.9,14.91,14.87,14.89,319125.0,11.3208,11.3284,11.298,11.3132,319125.0
2019-11-29 12:55:00,14.89,14.9,14.86,14.89,362864.0,11.3132,11.3208,11.2904,11.3132,362864.0
2019-12-02 09:30:00,14.97,15.0,14.91,14.99,110388.0,11.374,11.3968,11.3284,11.3892,110388.0
2019-12-02 09:35:00,15.0,15.01,14.94,14.95,114436.0,11.3968,11.4044,11.3512,11.3588,114436.0
2019-12-02 09:40:00,14.95,15.01,14.94,15.01,34913.0,11.3588,11.4044,11.3512,11.4044,34913.0
2019-12-02 09:45:00,15.01,15.04,15.0,15.01,70799.0,11.4044,11.4272,11.3968,11.4044,70799.0
2019-12-02 09:50:00,15.02,15.05,15.01,15.03,79339.0,11.412,11.4348,11.4044,11.4196,79339.0
2019-12-02 09:55:00,15.04,15.07,15.04,15.07,55611.0,11.4272,11.45,11.4272,11.45,55611.0
2019-12-02 10:00:00,15.06,15.06,14.93,14.94,227449.0,11.4424,11.4424,11.3436,11.3512,227449.0
2019-12-02 10:05:00,14.93,14.98,14.92,14.97,85550.0,11.3436,11.3816,11.336,11.374,85550.0
2019-12-02 10:10:00,14.97,14.99,14.95,14.99,45363.0,11.374,11.3892,11.3588,11.3892,45363.0
2019-12-02 10:15:00,15.0,15.0,14.95,14.95,41317.0,11.3968,11.3968,11.3588,11.3588,41317.0
2019-12-02 10:20:00,14.96,14.97,14.94,14.95,61174.0,11.3664,11.374,11.3512,11.3588,61174.0
2019-12-02 10:25:00,14.95,14.97,14.93,14.95,58394.0,11.3588,11.374,11.3436,11.3588,58394.0
2019-12-02 10:30:00,14.95,14.96,14.92,14.96,66443.0,11.3588,11.3664,11.336,11.3664,66443.0
2019-12-02 10:35:00,14.96,14.97,14.91,14.94,122035.0,11.3664,11.374,11.3284,11.3512,122035.0
2019-12-02 10:40:00,14.95,14.96,14.92,14.95,61493.0,11.3588,11.3664,11.336,11.3588,61493.0
2019-12-02 10:45:00,14.95,14.96,14.9,14.9,37892.0,11.3588,11.3664,11.3208,11.3208,37892.0
2019-12-02 10:50:00,14.9,14.92,14.89,14.91,92885.0,11.3208,11.336,11.3132,11.3284,92885.0
2019-12-02 10:55:00,14.91,14.93,14.89,14.9,64508.0,11.3284,11.3436,11.3132,11.3208,64508.0
2019-12-02 11:00:00,14.91,14.92,14.89,14.9,37227.0,11.3284,11.336,11.3132,11.3208,37227.0
2019-12-02 11:05:00,14.9,14.92,14.89,14.91,37255.0,11.3208,11.336,11.3132,11.3284,37255.0
2019-12-02 11:10:00,14.91,14.91,14.89,14.9,29265.0,11.3284,11.3284,11.3132,11.3208,29265.0
2019-12-02 11:15:00,14.9,14.91,14.89,14.91,92366.0,11.3208,11.3284,11.3132,11.3284,92366.0
2019-12-02 11:20:00,14.9,14.92,14.9,14.9,62031.0,11.3208,11.336,11.3208,11.3208,62031.0
2019-12-02 11:25:00,14.9,14.92,14.89,14.9,34104.0,11.3208,11.336,11.3132,11.3208,34104.0
2019-12-02 11:30:00,14.89,14.9,14.86,14.88,47844.0,11.3132,11.3208,11.2904,11.3056,47844.0
2019-12-02 11:35:00,14.87,14.89,14.86,14.89,51748.0,11.298,11.3132,11.2904,11.3132,51748.0
2019-12-02 11:40:00,14.89,14.89,14.87,14.88,41679.0,11.3132,11.3132,11.298,11.3056,41679.0
2019-12-02 11:45:00,14.88,14.89,14.87,14.88,52755.0,11.3056,11.3132,11.298,11.3056,52755.0
2019-12-02 11:50:00,14.88,14.9,14.88,14.89,98756.0,11.3056,11.3208,11.3056,11.3132,98756.0
2019-12-02 11:55:00,14.89,14.91,14.88,14.91,26810.0,11.3132,11.3284,11.3056,11.3284,26810.0
2019-12-02 12:00:00,14.91,14.91,14.89,14.91,47878.0,11.3284,11.3284,11.3132,11.3284,47878.0
2019-12-02 12:05:00,14.9,14.91,14.89,14.9,27549.0,11.3208,11.3284,11.3132,11.3208,27549.0
2019-12-02 12:10:00,14.9,14.91,14.89,14.9,33109.0,11.3208,11.3284,11.3132,11.3208,33109.0
2019-12-02 12:15:00,14.9,14.9,14.87,14.88,14577.0,11.3208,11.3208,11.298,11.3056,14577.0
2019-12-02 12:20:00,14.87,14.88,14.86,14.87,26381.0,11.298,11.3056,11.2904,11.298,26381.0
2019-12-02 12:25:00,14.87,14.9,14.82,14.85,195043.0,11.298,11.3208,11.26,11.2828,195043.0
2019-12-02 12:30:00,14.85,14.86,14.84,14.85,28488.0,11.2828,11.2904,11.2752,11.2828,28488.0
2019-12-02 12:35:00,14.85,14.86,14.85,14.86,17701.0,11.2828,11.2904,11.2828,11.2904,17701.0
2019-12-02 12:40:00,14.85,14.88,14.85,14.88,27584.0,11.2828,11.3056,11.2828,11.3056,27584.0
2019-12-02 12:45:00,14.88,14.88,14.85,14.85,40646.0,11.3056,11.3056,11.2828,11.2828,40646.0
2019-12-02 12:50:00,14.85,14.86,14.85,14.86,12635.0,11.2828,11.2904,11.2828,11.2904,12635.0
2019-12-02 12:55:00,14.85,14.86,14.84,14.84,38312.0,11.2828,11.2904,11.2752,11.2752,38312.0
2019-12-02 13:00:00,14.85,14.86,14.84,14.86,21197.0,11.2828,11.2904,11.2752,11.2904,21197.0
2019-12-02 13:05:00,14.86,14.88,14.85,14.87,36998.0,11.2904,11.3056,11.2828,11.298,36998.0
2019-12-02 13:10:00,14.87,14.88,14.84,14.85,43340.0,11.298,11.3056,11.2752,11.2828,43340.0
2019-12-02 13:15:00,14.84,14.85,14.84,14.85,14753.0,11.2752,11.2828,11.2752,11.2828,14753.0
2019-12-02 13:20:00,14.85,14.86,14.84,14.86,30840.0,11.2828,11.2904,11.2752,11.2904,30840.0
2019-12-02 13:25:00,14.85,14.86,14.84,14.85,43308.0,11.2828,11.2904,11.2752,11.2828,43308.0
2019-12-02 13:30:00,14.85,14.86,14.84,14.85,19808.0,11.2828,11.2904,11.2752,11.2828,19808.0
2019-12-02 13:35:00,14.85,14.86,14.84,14.86,32695.0,11.2828,11.2904,11.2752,11.2904,32695.0
2019-12-02 13:40:00,14.85,14.87,14.84,14.86,23445.0,11.2828,11.298,11.2752,11.2904,23445.0
2019-12-02 13:45:00,14.86,14.86,14.85,14.86,12982.0,11.2904,11.2904,11.2828,11.2904,12982.0
2019-12-02 13:50:00,14.85,14.86,14.85,14.86,18611.0,11.2828,11.2904,11.2828,11.2904,18611.0
2019-12-02 13:55:00,14.86,14.87,14.84,14.84,67442.0,11.2904,11.298,11.2752,11.2752,67442.0
2019-12-02 14:00:00,14.84,14.85,14.83,14.85,23372.0,11.2752,11.2828,11.2676,11.2828,23372.0
2019-12-02 14:05:00,14.85,14.86,14.84,14.86,36994.0,11.2828,11.2904,11.2752,11.2904,36994.0
2019-12-02 14:10:00,14.86,14.87,14.85,14.87,22492.0,11.2904,11.298,11.2828,11.298,22492.0
2019-12-02 14:15:00,14.87,14.87,14.85,14.86,61525.0,11.298,11.298,11.2828,11.2904,61525.0
2019-12-02 14:20:00,14.85,14.89,14.84,14.89,41972.0,11.2828,11.3132,11.2752,11.3132,41972.0
2019-12-02 14:25:00,14.89,14.89,14.88,14.88,19321.0,11.3132,11.3132,11.3056,11.3056,19321.0
2019-12-02 14:30:00,14.89,14.9,14.89,14.9,21726.0,11.3132,11.3208,11.3132,11.3208,21726.0
2019-12-02 14:35:00,14.9,14.91,14.9,14.9,43544.0,11.3208,11.3284,11.3208,11.3208,43544.0
2019-12-02 14:40:00,14.9,14.91,14.9,14.91,20889.0,11.3208,11.3284,11.3208,11.3284,20889.0
2019-12-02 14:45:00,14.91,14.91,14.9,14.91,36826.0,11.3284,11.3284,11.3208,11.3284,36826.0
2019-12-02 14:50:00,14.9,14.91,14.88,14.89,67864.0,11.3208,11.3284,11.3056,11.3132,67864.0
2019-12-02 14:55:00,14.88,14.89,14.87,14.88,43961.0,11.3056,11.3132,11.298,11.3056,43961.0
2019-12-02 15:00:00,14.87,14.88,14.85,14.87,41950.0,11.298,11.3056,11.2828,11.298,41950.0
2019-12-02 15:05:00,14.87,14.87,14.85,14.86,28319.0,11.298,11.298,11.2828,11.2904,28319.0
2019-12-02 15:10:00,14.86,14.86,14.84,14.85,30267.0,11.2904,11.2904,11.2752,11.2828,30267.0
2019-12-02 15:15:00,14.84,14.86,14.84,14.86,41483.0,11.2752,11.2904,11.2752,11.2904,41483.0
2019-12-02 15:20:00,14.86,14.86,14.83,14.84,54927.0,11.2904,11.2904,11.2676,11.2752,54927.0
2019-12-02 15:25:00,14.84,14.85,14.83,14.83,63646.0,11.2752,11.2828,11.2676,11.2676,63646.0
2019-12-02 15:30:00,14.84,14.84,14.82,14.84,63297.0,11.2752,11.2752,11.26,11.2752,63297.0
2019-12-02 15:35:00,14.84,14.86,14.83,14.85,122010.0,11.2752,11.2904,11.2676,11.2828,122010.0
2019-12-02 15:40:00,14.84,14.86,14.84,14.85,77790.0,11.2752,11.2904,11.2752,11.2828,77790.0
2019-12-02 15:45:00,14.85,14.86,14.83,14.83,187719.0,11.2828,11.2904,11.2676,11.2676,187719.0
2019-12-02 15:50:00,14.84,14.84,14.81,14.81,175609.0,11.2752,11.2752,11.2524,11.2524,175609.0
2019-12-02 15:55:00,14.81,14.84,14.8,14.84,389207.0,11.2524,11.2752,11.2448,11.2752,389207.0
2019-12-03 09:30:00,14.65,14.71,14.53,14.61,263039.0,11.1309,11.1765,11.0397,11.1005,263039.0
2019-12-03 09:35:00,14.61,14.61,14.54,14.55,97220.0,11.1005,11.1005,11.0473,11.0549,97220.0
2019-12-03 09:40:00,14.55,14.58,14.53,14.54,75069.0,11.0549,11.0777,11.0397,11.0473,75069.0
2019-12-03 09:45:00,14.54,14.54,14.47,14.48,130958.0,11.0473,11.0473,10.9941,11.0017,130958.0
2019-12-03 09:50:00,14.47,14.52,14.45,14.52,207633.0,10.9941,11.0321,10.9789,11.0321,207633.0
2019-12-03 09:55:00,14.52,14.57,14.49,14.57,182589.0,11.0321,11.0701,11.0093,11.0701,182589.0
2019-12-03 10:00:00,14.56,14.57,14.5,14.51,83271.0,11.0625,11.0701,11.0169,11.0245,83271.0
2019-12-03 10:05:00,14.52,14.53,14.5,14.5,71185.0,11.0321,11.0397,11.0169,11.0169,71185.0
2019-12-03 10:10:00,14.5,14.52,14.5,14.51,87802.0,11.0169,11.0321,11.0169,11.0245,87802.0
2019-12-03 10:15:00,14.51,14.54,14.5,14.54,64732.0,11.0245,11.0473,11.0169,11.0473,64732.0
2019-12-03 10:20:00,14.53,14.54,14.52,14.52,45677.0,11.0397,11.0473,11.0321,11.0321,45677.0
2019-12-03 10:25:00,14.52,14.52,14.5,14.51,50959.0,11.0321,11.0321,11.0169,11.0245,50959.0
2019-12-03 10:30:00,14.51,14.57,14.49,14.56,278757.0,11.0245,11.0701,11.0093,11.0625,278757.0
2019-12-03 10:35:00,14.56,14.56,14.5,14.54,64049.0,11.0625,11.0625,11.0169,11.0473,64049.0
2019-12-03 10:40:00,14.53,14.54,14.51,14.54,45071.0,11.0397,11.0473,11.0245,11.0473,45071.0
2019-12-03 10:45:00,14.55,14.55,14.49,14.5,63841.0,11.0549,11.0549,11.0093,11.0169,63841.0
2019-12-03 10:50:00,14.5,14.53,14.49,14.52,51603.0,11.0169,11.0397,11.0093,11.0321,51603.0
2019-12-03 10:55:00,14.52,14.54,14.5,14.52,47959.0,11.0321,11.0473,11.0169,11.0321,47959.0
2019-12-03 11:00:00,14.53,14.53,14.48,14.51,69069.0,11.0397,11.0397,11.0017,11.0245,69069.0
2019-12-03 11:05:00,14.51,14.53,14.5,14.53,40795.0,11.0245,11.0397,11.0169,11.0397,40795.0
2019-12-03 11:10:00,14.53,14.54,14.5,14.54,40410.0,11.0397,11.0473,11.0169,11.0473,40410.0
2019-12-03 11:15:00,14.53,14.55,14.52,14.54,42571.0,11.0397,11.0549,11.0321,11.0473,42571.0
2019-12-03 11:20:00,14.55,14.56,14.52,14.55,66744.0,11.0549,11.0625,11.0321,11.0549,66744.0
2019-12-03 11:25:00,14.55,14.56,14.51,14.52,59148.0,11.0549,11.0625,11.0245,11.0321,59148.0
2019-12-03 11:30:00,14.52,14.53,14.5,14.51,40519.0,11.0321,11.0397,11.0169,11.0245,40519.0
2019-12-03 11:35:00,14.51,14.55,14.5,14.54,48355.0,11.0245,11.0549,11.0169,11.0473,48355.0
2019-12-03 11:40:00,14.54,14.55,14.53,14.53,48170.0,11.0473,11.0549,11.0397,11.0397,48170.0
2019-12-03 11:45:00,14.53,14.55,14.52,14.54,39487.0,11.0397,11.0549,11.0321,11.0473,39487.0
2019-12-03 11:50:00,14.54,14.54,14.49,14.5,57336.0,11.0473,11.0473,11.0093,11.0169,57336.0
2019-12-03 11:55:00,14.5,14.51,14.49,14.51,41686.0,11.0169,11.0245,11.0093,11.0245,41686.0
2019-12-03 12:00:00,14.51,14.51,14.49,14.49,33841.0,11.0245,11.0245,11.0093,11.0093,33841.0
2019-12-03 12:05:00,14.5,14.52,14.49,14.51,16497.0,11.0169,11.0321,11.0093,11.0245,16497.0
2019-12-03 12:10:00,14.52,14.52,14.48,14.5,35813.0,11.0321,11.0321,11.0017,11.0169,35813.0
2019-12-03 12:15:00,14.5,14.52,14.49,14.51,35058.0,11.0169,11.0321,11.0093,11.0245,35058.0
2019-12-03 12:20:00,14.51,14.54,14.5,14.53,47283.0,11.0245,11.0473,11.0169,11.0397,47283.0
2019-12-03 12:25:00,14.53,14.53,14.51,14.52,25186.0,11.0397,11.0397,11.0245,11.0321,25186.0
2019-12-03 12:30:00,14.52,14.53,14.5,14.52,85944.0,11.0321,11.0397,11.0169,11.0321,85944.0
2019-12-03 12:35:00,14.52,14.53,14.5,14.52,60366.0,11.0321,11.0397,11.0169,11.0321,60366.0
2019-12-03 12:40:00,14.52,14.52,14.5,14.51,18457.0,11.0321,11.0321,11.0169,11.0245,18457.0
2019-12-03 12:45:00,14.51,14.54,14.5,14.54,409765.0,11.0245,11.0473,11.0169,11.0473,409765.0
2019-12-03 12:50:00,14.54,14.55,14.53,14.54,64451.0,11.0473,11.0549,11.0397,11.0473,64451.0
2019-12-03 12:55:00,14.54,14.55,14.53,14.55,21807.0,11.0473,11.0549,11.0397,11.0549,21807.0
2019-12-03 13:00:00,14.55,14.56,14.54,14.55,23229.0,11.0549,11.0625,11.0473,11.0549,23229.0
2019-12-03 13:05:00,14.55,14.56,14.54,14.56,33166.0,11.0549,11.0625,11.0473,11.0625,33166.0
2019-12-03 13:10:00,14.55,14.58,14.55,14.56,228095.0,11.0549,11.0777,11.0549,11.0625,228095.0
2019-12-03 13:15:00,14.57,14.57,14.55,14.56,49466.0,11.0701,11.0701,11.0549,11.0625,49466.0
2019-12-03 13:20:00,14.57,14.58,14.56,14.58,21565.0,11.0701,11.0777,11.0625,11.0777,21565.0
2019-12-03 13:25:00,14.58,14.6,14.57,14.6,33872.0,11.0777,11.0929,11.0701,11.0929,33872.0
2019-12-03 13:30:00,14.6,14.6,14.58,14.59,44191.0,11.0929,11.0929,11.0777,11.0853,44191.0
2019-12-03 13:35:00,14.59,14.61,14.58,14.61,44906.0,11.0853,11.1005,11.0777,11.1005,44906.0
2019-12-03 13:40:00,14.61,14.61,14.59,14.6,44921.0,11.1005,11.1005,11.0853,11.0929,44921.0
2019-12-03 13:45:00,14.6,14.6,14.58,14.59,32600.0,11.0929,11.0929,11.0777,11.0853,32600.0
2019-12-03 13:50:00,14.59,14.59,14.55,14.56,71635.0,11.0853,11.0853,11.0549,11.0625,71635.0
2019-12-03 13:55:00,14.56,14.58,14.55,14.57,86636.0,11.0625,11.0777,11.0549,11.0701,86636.0
2019-12-03 14:00:00,14.57,14.59,14.56,14.59,36129.0,11.0701,11.0853,11.0625,11.0853,36129.0
2019-12-03 14:05:00,14.59,14.6,14.57,14.58,50254.0,11.0853,11.0929,11.0701,11.0777,50254.0
2019-12-03 14:10:00,14.58,14.59,14.57,14.58,48123.0,11.0777,11.0853,11.0701,11.0777,48123.0
2019-12-03 14:15:00,14.58,14.59,14.56,14.59,51639.0,11.0777,11.0853,11.0625,11.0853,51639.0
2019-12-03 14:20:00,14.58,14.59,14.57,14.59,42204.0,11.0777,11.0853,11.0701,11.0853,42204.0
2019-12-03 14:25:00,14.59,14.6,14.58,14.6,36032.0,11.0853,11.0929,11.0777,11.0929,36032.0
2019-12-03 14:30:00,14.6,14.6,14.57,14.59,55933.0,11.0929,11.0929,11.0701,11.0853,55933.0
2019-12-03 14:35:00,14.59,14.61,14.58,14.6,43943.0,11.0853,11.1005,11.0777,11.0929,43943.0
2019-12-03 14:40:00,14.61,14.62,14.6,14.61,45801.0,11.1005,11.1081,11.0929,11.1005,45801.0
2019-12-03 14:45:00,14.61,14.61,14.6,14.6,15158.0,11.1005,11.1005,11.0929,11.0929,15158.0
2019-12-03 14:50:00,14.6,14.61,14.59,14.6,42885.0,11.0929,11.1005,11.0853,11.0929,42885.0
2019-12-03 14:55:00,14.6,14.61,14.59,14.6,30786.0,11.0929,11.1005,11.0853,11.0929,30786.0
2019-12-03 15:00:00,14.61,14.61,14.59,14.6,32686.0,11.1005,11.1005,11.0853,11.0929,32686.0
2019-12-03 15:05:00,14.6,14.62,14.59,14.61,396445.0,11.0929,11.1081,11.0853,11.1005,396445.0
2019-12-03 15:10:00,14.6,14.64,14.6,14.63,174640.0,11.0929,11.1233,11.0929,11.1157,174640.0
2019-12-03 15:15:00,14.63,14.64,14.61,14.63,211209.0,11.1157,11.1233,11.1005,11.1157,211209.0
2019-12-03 15:20:00,14.63,14.67,14.63,14.66,134039.0,11.1157,11.1461,11.1157,11.1385,134039.0
2019-12-03 15:25:00,14.66,14.68,14.65,14.67,196308.0,11.1385,11.1537,11.1309,11.1461,196308.0
2019-12-03 15:30:00,14.67,14.67,14.64,14.65,419769.0,11.1461,11.1461,11.1233,11.1309,419769.0
2019-12-03 15:35:00,14.65,14.65,14.63,14.64,77067.0,11.1309,11.1309,11.1157,11.1233,77067.0
2019-12-03 15:40:00,14.64,14.65,14.63,14.64,81498.0,11.1233,11.1309,11.1157,11.1233,81498.0
2019-12-03 15:45:00,14.64,14.66,14.63,14.66,161247.0,11.1233,11.1385,11.1157,11.1385,161247.0
2019-12-03 15:50:00,14.66,14.67,14.64,14.67,276847.0,11.1385,11.1461,11.1233,11.1461,276847.0
2019-12-03 15:55:00,14.67,14.67,14.64,14.65,345833.0,11.1461,11.1461,11.1233,11.1309,345833.0
2019-12-04 09:30:00,14.71,14.72,14.65,14.7,191053.0,11.1765,11.1841,11.1309,11.1689,191053.0
2019-12-04 09:35:00,14.7,14.75,14.69,14.73,104691.0,11.1689,11.2069,11.1613,11.1917,104691.0
2019-12-04 09:40:00,14.72,14.78,14.72,14.74,95654.0,11.1841,11.2296,11.1841,11.1993,95654.0
2019-12-04 09:45:00,14.75,14.75,14.71,14.75,110764.0,11.2069,11.2069,11.1765,11.2069,110764.0
2019-12-04 09:50:00,14.75,14.8,14.73,14.79,180175.0,11.2069,11.2448,11.1917,11.2372,180175.0
2019-12-04 09:55:00,14.79,14.85,14.78,14.82,137600.0,11.2372,11.2828,11.2296,11.26,137600.0
2019-12-04 10:00:00,14.82,14.86,14.8,14.85,100727.0,11.26,11.2904,11.2448,11.2828,100727.0
2019-12-04 10:05:00,14.85,14.88,14.85,14.86,128164.0,11.2828,11.3056,11.2828,11.2904,128164.0
2019-12-04 10:10:00,14.86,14.89,14.84,14.85,74408.0,11.2904,11.3132,11.2752,11.2828,74408.0
2019-12-04 10:15:00,14.84,14.88,14.84,14.88,27704.0,11.2752,11.3056,11.2752,11.3056,27704.0
2019-12-04 10:20:00,14.88,14.92,14.87,14.91,86348.0,11.3056,11.336,11.298,11.3284,86348.0
2019-12-04 10:25:00,14.91,14.92,14.88,14.91,121118.0,11.3284,11.336,11.3056,11.3284,121118.0
2019-12-04 10:30:00,14.91,14.91,14.89,14.89,31112.0,11.3284,11.3284,11.3132,11.3132,31112.0
2019-12-04 10:35:00,14.88,14.89,14.86,14.87,24617.0,11.3056,11.3132,11.2904,11.298,24617.0
2019-12-04 10:40:00,14.87,14.88,14.84,14.85,34655.0,11.298,11.3056,11.2752,11.2828,34655.0
2019-12-04 10:45:00,14.85,14.87,14.84,14.86,30825.0,11.2828,11.298,11.2752,11.2904,30825.0
2019-12-04 10:50:00,14.86,14.88,14.85,14.87,23248.0,11.2904,11.3056,11.2828,11.298,23248.0
2019-12-04 10:55:00,14.87,14.88,14.86,14.87,43056.0,11.298,11.3056,11.2904,11.298,43056.0
2019-12-04 11:00:00,14.87,14.89,14.86,14.89,34723.0,11.298,11.3132,11.2904,11.3132,34723.0
2019-12-04 11:05:00,14.89,14.89,14.86,14.87,44390.0,11.3132,11.3132,11.2904,11.298,44390.0
2019-12-04 11:10:00,14.86,14.89,14.86,14.89,25827.0,11.2904,11.3132,11.2904,11.3132,25827.0
2019-12-04 11:15:00,14.89,14.9,14.88,14.89,45915.0,11.3132,11.3208,11.3056,11.3132,45915.0
2019-12-04 11:20:00,14.9,14.9,14.89,14.89,24617.0,11.3208,11.3208,11.3132,11.3132,24617.0
2019-12-04 11:25:00,14.89,14.9,14.87,14.88,54221.0,11.3132,11.3208,11.298,11.3056,54221.0
2019-12-04 11:30:00,14.88,14.9,14.88,14.89,45804.0,11.3056,11.3208,11.3056,11.3132,45804.0
2019-12-04 11:35:00,14.89,14.9,14.88,14.89,28287.0,11.3132,11.3208,11.3056,11.3132,28287.0
2019-12-04 11:40:00,14.89,14.91,14.88,14.89,53143.0,11.3132,11.3284,11.3056,11.3132,53143.0
2019-12-04 11:45:00,14.89,14.89,14.87,14.88,62877.0,11.3132,11.3132,11.298,11.3056,62877.0
2019-12-04 11:50:00,14.88,14.89,14.88,14.89,29792.0,11.3056,11.3132,11.3056,11.3132,29792.0
2019-12-04 11:55:00,14.89,14.91,14.89,14.91,19500.0,11.3132,11.3284,11.3132,11.3284,19500.0
2019-12-04 12:00:00,14.91,14.91,14.89,14.9,71591.0,11.3284,11.3284,11.3132,11.3208,71591.0
2019-12-04 12:05:00,14.89,14.9,14.88,14.89,32585.0,11.3132,11.3208,11.3056,11.3132,32585.0
2019-12-04 12:10:00,14.89,14.9,14.88,14.9,25831.0,11.3132,11.3208,11.3056,11.3208,25831.0
2019-12-04 12:15:00,14.9,14.9,14.89,14.9,18830.0,11.3208,11.3208,11.3132,11.3208,18830.0
2019-12-04 12:20:00,14.9,14.9,14.88,14.89,20737.0,11.3208,11.3208,11.3056,11.3132,20737.0
2019-12-04 12:25:00,14.89,14.91,14.89,14.91,36797.0,11.3132,11.3284,11.3132,11.3284,36797.0
2019-12-04 12:30:00,14.91,14.91,14.88,14.88,38017.0,11.3284,11.3284,11.3056,11.3056,38017.0
2019-12-04 12:35:00,14.89,14.89,14.87,14.88,21692.0,11.3132,11.3132,11.298,11.3056,21692.0
2019-12-04 12:40:00,14.88,14.89,14.88,14.89,10095.0,11.3056,11.3132,11.3056,11.3132,10095.0
2019-12-04 12:45:00,14.89,14.9,14.88,14.89,54207.0,11.3132,11.3208,11.3056,11.3132,54207.0
2019-12-04 12:50:00,14.89,14.9,14.89,14.9,21417.0,11.3132,11.3208,11.3132,11.3208,21417.0
2019-12-04 12:55:00,14.9,14.91,14.89,14.91,40434.0,11.3208,11.3284,11.3132,11.3284,40434.0
2019-12-04 13:00:00,14.91,14.91,14.89,14.9,62293.0,11.3284,11.3284,11.3132,11.3208,62293.0
2019-12-04 13:05:00,14.9,14.91,14.89,14.91,43314.0,11.3208,11.3284,11.3132,11.3284,43314.0
2019-12-04 13:10:00,14.91,14.92,14.9,14.92,35416.0,11.3284,11.336,11.3208,11.336,35416.0
2019-12-04 13:15:00,14.92,14.92,14.9,14.92,61068.0,11.336,11.336,11.3208,11.336,61068.0
2019-12-04 13:20:00,14.91,14.92,14.91,14.92,15765.0,11.3284,11.336,11.3284,11.336,15765.0
2019-12-04 13:25:00,14.91,14.93,14.91,14.93,25243.0,11.3284,11.3436,11.3284,11.3436,25243.0
2019-12-04 13:30:00,14.93,14.93,14.9,14.91,40761.0,11.3436,11.3436,11.3208,11.3284,40761.0
2019-12-04 13:35:00,14.91,14.91,14.9,14.91,16723.0,11.3284,11.3284,11.3208,11.3284,16723.0
2019-12-04 13:40:00,14.91,14.92,14.9,14.92,32397.0,11.3284,11.336,11.3208,11.336,32397.0
2019-12-04 13:45:00,14.91,14.92,14.91,14.92,18926.0,11.3284,11.336,11.3284,11.336,18926.0
2019-12-04 13:50:00,14.92,14.92,14.91,14.92,15310.0,11.336,11.336,11.3284,11.336,15310.0
2019-12-04 13:55:00,14.92,14.93,14.91,14.93,33941.0,11.336,11.3436,11.3284,11.3436,33941.0
2019-12-04 14:00:00,14.93,14.93,14.91,14.92,81598.0,11.3436,11.3436,11.3284,11.336,81598.0
2019-12-04 14:05:00,14.91,14.91,14.9,14.91,46867.0,11.3284,11.3284,11.3208,11.3284,46867.0
2019-12-04 14:10:00,14.91,14.91,14.9,14.91,22406.0,11.3284,11.3284,11.3208,11.3284,22406.0
2019-12-04 14:15:00,14.91,14.91,14.89,14.89,41160.0,11.3284,11.3284,11.3132,11.3132,41160.0
2019-12-04 14:20:00,14.9,14.9,14.87,14.88,28845.0,11.3208,11.3208,11.298,11.3056,28845.0
2019-12-04 14:25:00,14.88,14.89,14.87,14.89,48793.0,11.3056,11.3132,11.298,11.3132,48793.0
2019-12-04 14:30:00,14.89,14.9,14.88,14.89,74282.0,11.3132,11.3208,11.3056,11.3132,74282.0
2019-12-04 14:35:00,14.89,14.89,14.88,14.89,26299.0,11.3132,11.3132,11.3056,11.3132,26299.0
2019-12-04 14:40:00,14.89,14.9,14.88,14.89,80491.0,11.3132,11.3208,11.3056,11.3132,80491.0
2019-12-04 14:45:00,14.89,14.9,14.88,14.9,98516.0,11.3132,11.3208,11.3056,11.3208,98516.0
2019-12-04 14:50:00,14.9,14.91,14.89,14.91,39061.0,11.3208,11.3284,11.3132,11.3284,39061.0
2019-12-04 14:55:00,14.91,14.92,14.9,14.92,32944.0,11.3284,11.336,11.3208,11.336,32944.0
2019-12-04 15:00:00,14.92,14.92,14.91,14.92,27159.0,11.336,11.336,11.3284,11.336,27159.0
2019-12-04 15:05:00,14.92,14.92,14.9,14.91,55339.0,11.336,11.336,11.3208,11.3284,55339.0
2019-12-04 15:10:00,14.9,14.91,14.89,14.9,66734.0,11.3208,11.3284,11.3132,11.3208,66734.0
2019-12-04 15:15:00,14.9,14.9,14.88,14.88,44903.0,11.3208,11.3208,11.3056,11.3056,44903.0
2019-12-04 15:20:00,14.88,14.9,14.87,14.9,79460.0,11.3056,11.3208,11.298,11.3208,79460.0
2019-12-04 15:25:00,14.89,14.9,14.87,14.88,81845.0,11.3132,11.3208,11.298,11.3056,81845.0
2019-12-04 15:30:00,14.88,14.88,14.86,14.88,93838.0,11.3056,11.3056,11.2904,11.3056,93838.0
2019-12-04 15:35:00,14.88,14.89,14.87,14.89,66251.0,11.3056,11.3132,11.298,11.3132,66251.0
2019-12-04 15:40:00,14.89,14.89,14.87,14.89,84474.0,11.3132,11.3132,11.298,11.3132,84474.0
2019-12-04 15:45:00,14.89,14.9,14.88,14.9,113640.0,11.3132,11.3208,11.3056,11.3208,113640.0
2019-12-04 15:50:00,14.9,14.91,14.86,14.87,335194.0,11.3208,11.3284,11.2904,11.298,335194.0
2019-12-04 15:55:00,14.86,14.87,14.85,14.85,396300.0,11.2904,11.298,11.2828,11.2828,396300.0
2019-12-05 09:30:00,14.95,14.96,14.88,14.96,102619.0,11.3588,11.3664,11.3056,11.3664,102619.0
2019-12-05 09:35:00,14.96,14.97,14.92,14.94,44037.0,11.3664,11.374,11.336,11.3512,44037.0
2019-12-05 09:40:00,14.95,14.97,14.93,14.97,23035.0,11.3588,11.374,11.3436,11.374,23035.0
2019-12-05 09:45:00,14.96,15.0,14.96,14.99,84869.0,11.3664,11.3968,11.3664,11.3892,84869.0
2019-12-05 09:50:00,14.99,15.0,14.97,14.99,66119.0,11.3892,11.3968,11.374,11.3892,66119.0
2019-12-05 09:55:00,14.99,14.99,14.94,14.96,32656.0,11.3892,11.3892,11.3512,11.3664,32656.0
2019-12-05 10:00:00,14.96,14.98,14.94,14.96,81899.0,11.3664,11.3816,11.3512,11.3664,81899.0
2019-12-05 10:05:00,14.95,14.96,14.91,14.92,40776.0,11.3588,11.3664,11.3284,11.336,40776.0
2019-12-05 10:10:00,14.91,14.95,14.91,14.95,34785.0,11.3284,11.3588,11.3284,11.3588,34785.0
2019-12-05 10:15:00,14.94,14.98,14.94,14.97,47537.0,11.3512,11.3816,11.3512,11.374,47537.0
2019-12-05 10:20:00,14.97,14.98,14.94,14.95,30854.0,11.374,11.3816,11.3512,11.3588,30854.0
2019-12-05 10:25:00,14.94,14.95,14.92,14.95,26245.0,11.3512,11.3588,11.336,11.3588,26245.0
2019-12-05 10:30:00,14.95,14.95,14.91,14.92,57978.0,11.3588,11.3588,11.3284,11.336,57978.0
2019-12-05 10:35:00,14.91,14.92,14.89,14.89,27813.0,11.3284,11.336,11.3132,11.3132,27813.0
2019-12-05 10:40:00,14.89,14.9,14.85,14.86,141254.0,11.3132,11.3208,11.2828,11.2904,141254.0
2019-12-05 10:45:00,14.85,14.88,14.84,14.88,71166.0,11.2828,11.3056,11.2752,11.3056,71166.0
2019-12-05 10:50:00,14.88,14.88,14.86,14.86,34951.0,11.3056,11.3056,11.2904,11.2904,34951.0
2019-12-05 10:55:00,14.86,14.88,14.85,14.87,45238.0,11.2904,11.3056,11.2828,11.298,45238.0
2019-12-05 11:00:00,14.87,14.89,14.86,14.89,35066.0,11.298,11.3132,11.2904,11.3132,35066.0
2019-12-05 11:05:00,14.88,14.9,14.86,14.88,48690.0,11.3056,11.3208,11.2904,11.3056,48690.0
2019-12-05 11:10:00,14.88,14.89,14.86,14.89,64412.0,11.3056,11.3132,11.2904,11.3132,64412.0
2019-12-05 11:15:00,14.88,14.9,14.87,14.9,23726.0,11.3056,11.3208,11.298,11.3208,23726.0
2019-12-05 11:20:00,14.9,14.9,14.87,14.87,22623.0,11.3208,11.3208,11.298,11.298,22623.0
2019-12-05 11:25:00,14.87,14.87,14.85,14.86,36468.0,11.298,11.298,11.2828,11.2904,36468.0
2019-12-05 11:30:00,14.85,14.87,14.84,14.85,122910.0,11.2828,11.298,11.2752,11.2828,122910.0
2019-12-05 11:35:00,14.86,14.86,14.84,14.85,21438.0,11.2904,11.2904,11.2752,11.2828,21438.0
2019-12-05 11:40:00,14.86,14.87,14.85,14.86,31946.0,11.2904,11.298,11.2828,11.2904,31946.0
2019-12-05 11:45:00,14.85,14.86,14.84,14.86,71602.0,11.2828,11.2904,11.2752,11.2904,71602.0
2019-12-05 11:50:00,14.86,14.86,14.85,14.85,12962.0,11.2904,11.2904,11.2828,11.2828,12962.0
2019-12-05 11:55:00,14.86,14.87,14.84,14.87,77159.0,11.2904,11.298,11.2752,11.298,77159.0
2019-12-05 12:00:00,14.86,14.88,14.86,14.86,26485.0,11.2904,11.3056,11.2904,11.2904,26485.0
2019-12-05 12:05:00,14.87,14.88,14.86,14.87,24693.0,11.298,11.3056,11.2904,11.298,24693.0
2019-12-05 12:10:00,14.88,14.89,14.87,14.88,9915.0,11.3056,11.3132,11.298,11.3056,9915.0
2019-12-05 12:15:00,14.88,14.89,14.87,14.88,24671.0,11.3056,11.3132,11.298,11.3056,24671.0
2019-12-05 12:20:00,14.88,14.89,14.87,14.88,12144.0,11.3056,11.3132,11.298,11.3056,12144.0
2019-12-05 12:25:00,14.89,14.9,14.87,14.9,39346.0,11.3132,11.3208,11.298,11.3208,39346.0
2019-12-05 12:30:00,14.9,14.9,14.88,14.89,28601.0,11.3208,11.3208,11.3056,11.3132,28601.0
2019-12-05 12:35:00,14.89,14.91,14.89,14.89,26514.0,11.3132,11.3284,11.3132,11.3132,26514.0
2019-12-05 12:40:00,14.89,14.9,14.88,14.89,62053.0,11.3132,11.3208,11.3056,11.3132,62053.0
2019-12-05 12:45:00,14.89,14.89,14.87,14.88,31230.0,11.3132,11.3132,11.298,11.3056,31230.0
2019-12-05 12:50:00,14.88,14.9,14.87,14.89,31385.0,11.3056,11.3208,11.298,11.3132,31385.0
2019-12-05 12:55:00,14.89,14.89,14.87,14.88,35204.0,11.3132,11.3132,11.298,11.3056,35204.0
2019-12-05 13:00:00,14.88,14.89,14.87,14.88,29730.0,11.3056,11.3132,11.298,11.3056,29730.0
2019-12-05 13:05:00,14.89,14.9,14.89,14.9,14944.0,11.3132,11.3208,11.3132,11.3208,14944.0
2019-12-05 13:10:00,14.89,14.91,14.89,14.91,25370.0,11.3132,11.3284,11.3132,11.3284,25370.0
2019-12-05 13:15:00,14.91,14.91,14.89,14.9,39340.0,11.3284,11.3284,11.3132,11.3208,39340.0
2019-12-05 13:20:00,14.9,14.91,14.89,14.91,12840.0,11.3208,11.3284,11.3132,11.3284,12840.0
2019-12-05 13:25:00,14.91,14.92,14.89,14.91,85333.0,11.3284,11.336,11.3132,11.3284,85333.0
2019-12-05 13:30:00,14.92,14.93,14.9,14.92,92590.0,11.336,11.3436,11.3208,11.336,92590.0
2019-12-05 13:35:00,14.92,14.95,14.91,14.95,75310.0,11.336,11.3588,11.3284,11.3588,75310.0
2019-12-05 13:40:00,14.95,14.95,14.93,14.94,40511.0,11.3588,11.3588,11.3436,11.3512,40511.0
2019-12-05 13:45:00,14.94,14.94,14.92,14.93,25884.0,11.3512,11.3512,11.336,11.3436,25884.0
2019-12-05 13:50:00,14.92,14.93,14.91,14.93,47684.0,11.336,11.3436,11.3284,11.3436,47684.0
2019-12-05 13:55:00,14.93,14.93,14.91,14.91,24931.0,11.3436,11.3436,11.3284,11.3284,24931.0
2019-12-05 14:00:00,14.92,14.93,14.91,14.92,45493.0,11.336,11.3436,11.3284,11.336,45493.0
2019-12-05 14:05:00,14.91,14.93,14.91,14.92,32425.0,11.3284,11.3436,11.3284,11.336,32425.0
2019-12-05 14:10:00,14.92,14.93,14.91,14.92,12315.0,11.336,11.3436,11.3284,11.336,12315.0
2019-12-05 14:15:00,14.93,14.93,14.92,14.92,15686.0,11.3436,11.3436,11.336,11.336,15686.0
2019-12-05 14:20:00,14.92,14.94,14.92,14.94,32459.0,11.336,11.3512,11.336,11.3512,32459.0
2019-12-05 14:25:00,14.94,14.94,14.92,14.93,67233.0,11.3512,11.3512,11.336,11.3436,67233.0
2019-12-05 14:30:00,14.93,14.94,14.92,14.94,25301.0,11.3436,11.3512,11.336,11.3512,25301.0
2019-12-05 14:35:00,14.94,14.94,14.92,14.94,67601.0,11.3512,11.3512,11.336,11.3512,67601.0
2019-12-05 14:40:00,14.94,14.95,14.94,14.95,25547.0,11.3512,11.3588,11.3512,11.3588,25547.0
2019-12-05 14:45:00,14.95,14.95,14.93,14.93,49055.0,11.3588,11.3588,11.3436,11.3436,49055.0
2019-12-05 14:50:00,14.93,14.94,14.93,14.94,28620.0,11.3436,11.3512,11.3436,11.3512,28620.0
2019-12-05 14:55:00,14.93,14.94,14.89,14.91,253287.0,11.3436,11.3512,11.3132,11.3284,253287.0
2019-12-05 15:00:00,14.91,14.94,14.9,14.94,70082.0,11.3284,11.3512,11.3208,11.3512,70082.0
2019-12-05 15:05:00,14.94,14.94,14.93,14.94,22653.0,11.3512,11.3512,11.3436,11.3512,22653.0
2019-12-05 15:10:00,14.94,14.95,14.93,14.94,30610.0,11.3512,11.3588,11.3436,11.3512,30610.0
2019-12-05 15:15:00,14.93,14.95,14.92,14.95,152418.0,11.3436,11.3588,11.336,11.3588,152418.0
2019-12-05 15:20:00,14.95,14.96,14.93,14.93,216779.0,11.3588,11.3664,11.3436,11.3436,216779.0
2019-12-05 15:25:00,14.93,14.94,14.93,14.94,24865.0,11.3436,11.3512,11.3436,11.3512,24865.0
2019-12-05 15:30:00,14.93,14.96,14.93,14.94,562482.0,11.3436,11.3664,11.3436,11.3512,562482.0
2019-12-05 15:35:00,14.95,14.95,14.92,14.93,114264.0,11.3588,11.3588,11.336,11.3436,114264.0
2019-12-05 15:40:00,14.92,14.94,14.92,14.93,110277.0,11.336,11.3512,11.336,11.3436,110277.0
2019-12-05 15:45:00,14.92,14.93,14.91,14.91,101932.0,11.336,11.3436,11.3284,11.3284,101932.0
2019-12-05 15:50:00,14.91,14.92,14.9,14.91,97798.0,11.3284,11.336,11.3208,11.3284,97798.0
2019-12-05 15:55:00,14.9,14.91,14.88,14.91,378067.0,11.3208,11.3284,11.3056,11.3284,378067.0
2019-12-06 09:30:00,15.1,15.22,15.01,15.14,259799.0,11.4728,11.564,11.4044,11.5032,259799.0
2019-12-06 09:35:00,15.14,15.16,15.12,15.14,181736.0,11.5032,11.5184,11.488,11.5032,181736.0
2019-12-06 09:40:00,15.14,15.18,15.13,15.16,81873.0,11.5032,11.5336,11.4956,11.5184,81873.0
2019-12-06 09:45:00,15.16,15.19,15.15,15.17,70161.0,11.5184,11.5412,11.5108,11.526,70161.0
2019-12-06 09:50:00,15.17,15.19,15.16,15.18,96685.0,11.526,11.5412,11.5184,11.5336,96685.0
2019-12-06 09:55:00,15.18,15.21,15.17,15.19,87006.0,11.5336,11.5564,11.526,11.5412,87006.0
2019-12-06 10:00:00,15.19,15.2,15.17,15.18,49067.0,11.5412,11.5488,11.526,11.5336,49067.0
2019-12-06 10:05:00,15.18,15.18,15.16,15.18,24525.0,11.5336,11.5336,11.5184,11.5336,24525.0
2019-12-06 10:10:00,15.18,15.2,15.17,15.19,34174.0,11.5336,11.5488,11.526,11.5412,34174.0
2019-12-06 10:15:00,15.19,15.2,15.16,15.17,91634.0,11.5412,11.5488,11.5184,11.526,91634.0
2019-12-06 10:20:00,15.18,15.19,15.15,15.16,29200.0,11.5336,11.5412,11.5108,11.5184,29200.0
2019-12-06 10:25:00,15.16,15.17,15.14,15.16,97003.0,11.5184,11.526,11.5032,11.5184,97003.0
2019-12-06 10:30:00,15.16,15.17,15.13,15.14,30751.0,11.5184,11.526,11.4956,11.5032,30751.0
2019-12-06 10:35:00,15.13,15.14,15.11,15.12,24167.0,11.4956,11.5032,11.4804,11.488,24167.0
2019-12-06 10:40:00,15.12,15.13,15.11,15.12,29402.0,11.488,11.4956,11.4804,11.488,29402.0
2019-12-06 10:45:00,15.12,15.13,15.11,15.13,49549.0,11.488,11.4956,11.4804,11.4956,49549.0
2019-12-06 10:50:00,15.13,15.14,15.12,15.13,48220.0,11.4956,11.5032,11.488,11.4956,48220.0
2019-12-06 10:55:00,15.13,15.15,15.12,15.14,39722.0,11.4956,11.5108,11.488,11.5032,39722.0
2019-12-06 11:00:00,15.14,15.16,15.13,15.16,28087.0,11.5032,11.5184,11.4956,11.5184,28087.0
2019-12-06 11:05:00,15.15,15.16,15.14,15.14,23258.0,11.5108,11.5184,11.5032,11.5032,23258.0
2019-12-06 11:10:00,15.15,15.16,15.14,15.15,23669.0,11.5108,11.5184,11.5032,11.5108,23669.0
2019-12-06 11:15:00,15.15,15.16,15.14,15.14,20986.0,11.5108,11.5184,11.5032,11.5032,20986.0
2019-12-06 11:20:00,15.14,15.15,15.13,15.14,33696.0,11.5032,11.5108,11.4956,11.5032,33696.0
2019-12-06 11:25:00,15.15,15.16,15.14,15.15,13236.0,11.5108,11.5184,11.5032,11.5108,13236.0
2019-12-06 11:30:00,15.16,15.16,15.15,15.16,16106.0,11.5184,11.5184,11.5108,11.5184,16106.0
2019-12-06 11:35:00,15.16,15.17,15.15,15.17,37153.0,11.5184,11.526,11.5108,11.526,37153.0
2019-12-06 11:40:00,15.17,15.17,15.14,15.15,56464.0,11.526,11.526,11.5032,11.5108,56464.0
2019-12-06 11:45:00,15.16,15.17,15.15,15.17,42901.0,11.5184,11.526,11.5108,11.526,42901.0
2019-12-06 11:50:00,15.16,15.19,15.16,15.18,30629.0,11.5184,11.5412,11.5184,11.5336,30629.0
2019-12-06 11:55:00,15.18,15.19,15.17,15.19,10253.0,11.5336,11.5412,11.526,11.5412,10253.0
2019-12-06 12:00:00,15.19,15.19,15.17,15.18,66838.0,11.5412,11.5412,11.526,11.5336,66838.0
2019-12-06 12:05:00,15.18,15.19,15.17,15.18,45887.0,11.5336,11.5412,11.526,11.5336,45887.0
2019-12-06 12:10:00,15.18,15.19,15.17,15.19,24246.0,11.5336,11.5412,11.526,11.5412,24246.0
2019-12-06 12:15:00,15.18,15.19,15.18,15.19,25903.0,11.5336,11.5412,11.5336,11.5412,25903.0
2019-12-06 12:20:00,15.19,15.19,15.16,15.17,121696.0,11.5412,11.5412,11.5184,11.526,121696.0
2019-12-06 12:25:00,15.17,15.18,15.16,15.18,59664.0,11.526,11.5336,11.5184,11.5336,59664.0
2019-12-06 12:30:00,15.18,15.18,15.15,15.16,22409.0,11.5336,11.5336,11.5108,11.5184,22409.0
2019-12-06 12:35:00,15.16,15.18,15.15,15.17,38647.0,11.5184,11.5336,11.5108,11.526,38647.0
2019-12-06 12:40:00,15.17,15.17,15.16,15.17,8979.0,11.526,11.526,11.5184,11.526,8979.0
2019-12-06 12:45:00,15.16,15.17,15.15,15.16,19325.0,11.5184,11.526,11.5108,11.5184,19325.0
2019-12-06 12:50:00,15.16,15.17,15.15,15.16,80558.0,11.5184,11.526,11.5108,11.5184,80558.0
2019-12-06 12:55:00,15.16,15.17,15.14,15.17,149395.0,11.5184,11.526,11.5032,11.526,149395.0
2019-12-06 13:00:00,15.16,15.17,15.15,15.16,34380.0,11.5184,11.526,11.5108,11.5184,34380.0
2019-12-06 13:05:00,15.16,15.17,15.15,15.16,24669.0,11.5184,11.526,11.5108,11.5184,24669.0
2019-12-06 13:10:00,15.16,15.18,15.15,15.18,92833.0,11.5184,11.5336,11.5108,11.5336,92833.0
2019-12-06 13:15:00,15.18,15.18,15.16,15.18,38481.0,11.5336,11.5336,11.5184,11.5336,38481.0
2019-12-06 13:20:00,15.18,15.19,15.17,15.18,59653.0,11.5336,11.5412,11.526,11.5336,59653.0
2019-12-06 13:25:00,15.18,15.18,15.17,15.17,13955.0,11.5336,11.5336,11.526,11.526,13955.0
2019-12-06 13:30:00,15.17,15.18,15.17,15.18,12166.0,11.526,11.5336,11.526,11.5336,12166.0
2019-12-06 13:35:00,15.17,15.18,15.17,15.18,16263.0,11.526,11.5336,11.526,11.5336,16263.0
2019-12-06 13:40:00,15.18,15.18,15.16,15.17,29864.0,11.5336,11.5336,11.5184,11.526,29864.0
2019-12-06 13:45:00,15.17,15.18,15.16,15.18,24939.0,11.526,11.5336,11.5184,11.5336,24939.0
2019-12-06 13:50:00,15.18,15.18,15.17,15.18,20773.0,11.5336,11.5336,11.526,11.5336,20773.0
2019-12-06 13:55:00,15.18,15.18,15.17,15.18,17734.0,11.5336,11.5336,11.526,11.5336,17734.0
2019-12-06 14:00:00,15.18,15.18,15.17,15.18,19632.0,11.5336,11.5336,11.526,11.5336,19632.0
2019-12-06 14:05:00,15.18,15.18,15.17,15.18,17617.0,11.5336,11.5336,11.526,11.5336,17617.0
2019-12-06 14:10:00,15.18,15.18,15.17,15.17,13693.0,11.5336,11.5336,11.526,11.526,13693.0
2019-12-06 14:15:00,15.18,15.18,15.16,15.17,54967.0,11.5336,11.5336,11.5184,11.526,54967.0
2019-12-06 14:20:00,15.16,15.18,15.16,15.18,67057.0,11.5184,11.5336,11.5184,11.5336,67057.0
2019-12-06 14:25:00,15.18,15.2,15.17,15.2,32838.0,11.5336,11.5488,11.526,11.5488,32838.0
2019-12-06 14:30:00,15.2,15.2,15.17,15.19,57999.0,11.5488,11.5488,11.526,11.5412,57999.0
2019-12-06 14:35:00,15.19,15.19,15.18,15.19,16034.0,11.5412,11.5412,11.5336,11.5412,16034.0
2019-12-06 14:40:00,15.19,15.19,15.18,15.19,13043.0,11.5412,11.5412,11.5336,11.5412,13043.0
2019-12-06 14:45:00,15.18,15.19,15.17,15.18,40871.0,11.5336,11.5412,11.526,11.5336,40871.0
2019-12-06 14:50:00,15.17,15.18,15.17,15.17,14883.0,11.526,11.5336,11.526,11.526,14883.0
2019-12-06 14:55:00,15.17,15.19,15.17,15.19,60955.0,11.526,11.5412,11.526,11.5412,60955.0
2019-12-06 15:00:00,15.19,15.19,15.18,15.18,35108.0,11.5412,11.5412,11.5336,11.5336,35108.0
2019-12-06 15:05:00,15.18,15.19,15.18,15.19,6103.0,11.5336,11.5412,11.5336,11.5412,6103.0
2019-12-06 15:10:00,15.18,15.19,15.18,15.18,31486.0,11.5336,11.5412,11.5336,11.5336,31486.0
2019-12-06 15:15:00,15.19,15.19,15.18,15.18,21296.0,11.5412,11.5412,11.5336,11.5336,21296.0
2019-12-06 15:20:00,15.19,15.2,15.18,15.2,121384.0,11.5412,11.5488,11.5336,11.5488,121384.0
2019-12-06 15:25:00,15.2,15.21,15.19,15.2,144196.0,11.5488,11.5564,11.5412,11.5488,144196.0
2019-12-06 15:30:00,15.2,15.22,15.19,15.22,110059.0,11.5488,11.564,11.5412,11.564,110059.0
2019-12-06 15:35:00,15.22,15.24,15.21,15.24,117783.0,11.564,11.5791,11.5564,11.5791,117783.0
2019-12-06 15:40:00,15.24,15.25,15.23,15.25,91667.0,11.5791,11.5867,11.5715,11.5867,91667.0
2019-12-06 15:45:00,15.25,15.25,15.24,15.25,182089.0,11.5867,11.5867,11.5791,11.5867,182089.0
2019-12-06 15:50:00,15.24,15.25,15.2,15.21,789042.0,11.5791,11.5867,11.5488,11.5564,789042.0
2019-12-06 15:55:00,15.21,15.21,15.19,15.2,388643.0,11.5564,11.5564,11.5412,11.5488,388643.0
2019-12-09 09:30:00,15.16,15.19,15.15,15.16,97945.0,11.5184,11.5412,11.5108,11.5184,97945.0
2019-12-09 09:35:00,15.15,15.19,15.15,15.18,33467.0,11.5108,11.5412,11.5108,11.5336,33467.0
2019-12-09 09:40:00,15.18,15.19,15.17,15.18,45529.0,11.5336,11.5412,11.526,11.5336,45529.0
2019-12-09 09:45:00,15.18,15.21,15.16,15.2,110552.0,11.5336,11.5564,11.5184,11.5488,110552.0
2019-12-09 09:50:00,15.2,15.2,15.18,15.18,44199.0,11.5488,11.5488,11.5336,11.5336,44199.0
2019-12-09 09:55:00,15.18,15.19,15.15,15.16,46800.0,11.5336,11.5412,11.5108,11.5184,46800.0
2019-12-09 10:00:00,15.15,15.16,15.14,15.15,18000.0,11.5108,11.5184,11.5032,11.5108,18000.0
2019-12-09 10:05:00,15.15,15.19,15.14,15.19,52425.0,11.5108,11.5412,11.5032,11.5412,52425.0
2019-12-09 10:10:00,15.19,15.2,15.17,15.2,41634.0,11.5412,11.5488,11.526,11.5488,41634.0
2019-12-09 10:15:00,15.2,15.21,15.19,15.21,20783.0,11.5488,11.5564,11.5412,11.5564,20783.0
2019-12-09 10:20:00,15.2,15.23,15.19,15.23,53954.0,11.5488,11.5715,11.5412,11.5715,53954.0
2019-12-09 10:25:00,15.23,15.23,15.21,15.21,20355.0,11.5715,11.5715,11.5564,11.5564,20355.0
2019-12-09 10:30:00,15.22,15.24,15.22,15.22,40475.0,11.564,11.5791,11.564,11.564,40475.0
2019-12-09 10:35:00,15.22,15.25,15.22,15.24,21966.0,11.564,11.5867,11.564,11.5791,21966.0
2019-12-09 10:40:00,15.24,15.24,15.22,15.24,24962.0,11.5791,11.5791,11.564,11.5791,24962.0
2019-12-09 10:45:00,15.24,15.27,15.24,15.27,115857.0,11.5791,11.6019,11.5791,11.6019,115857.0
2019-12-09 10:50:00,15.26,15.27,15.24,15.25,37556.0,11.5943,11.6019,11.5791,11.5867,37556.0
2019-12-09 10:55:00,15.25,15.25,15.23,15.25,46769.0,11.5867,11.5867,11.5715,11.5867,46769.0
2019-12-09 11:00:00,15.25,15.27,15.24,15.26,43444.0,11.5867,11.6019,11.5791,11.5943,43444.0
2019-12-09 11:05:00,15.27,15.27,15.25,15.26,28914.0,11.6019,11.6019,11.5867,11.5943,28914.0
2019-12-09 11:10:00,15.26,15.26,15.25,15.26,37544.0,11.5943,11.5943,11.5867,11.5943,37544.0
2019-12-09 11:15:00,15.26,15.27,15.25,15.27,31926.0,11.5943,11.6019,11.5867,11.6019,31926.0
2019-12-09 11:20:00,15.27,15.27,15.25,15.26,49989.0,11.6019,11.6019,11.5867,11.5943,49989.0
2019-12-09 11:25:00,15.26,15.26,15.24,15.25,44833.0,11.5943,11.5943,11.5791,11.5867,44833.0
2019-12-09 11:30:00,15.24,15.26,15.24,15.26,32663.0,11.5791,11.5943,11.5791,11.5943,32663.0
2019-12-09 11:35:00,15.25,15.26,15.23,15.24,41310.0,11.5867,11.5943,11.5715,11.5791,41310.0
2019-12-09 11:40:00,15.23,15.25,15.22,15.25,85800.0,11.5715,11.5867,11.564,11.5867,85800.0
2019-12-09 11:45:00,15.25,15.25,15.24,15.25,14961.0,11.5867,11.5867,11.5791,11.5867,14961.0
2019-12-09 11:50:00,15.25,15.25,15.23,15.24,23331.0,11.5867,11.5867,11.5715,11.5791,23331.0
2019-12-09 11:55:00,15.24,15.24,15.22,15.22,39274.0,11.5791,11.5791,11.564,11.564,39274.0
2019-12-09 12:00:00,15.23,15.24,15.22,15.24,33589.0,11.5715,11.5791,11.564,11.5791,33589.0
2019-12-09 12:05:00,15.23,15.24,15.22,15.23,24845.0,11.5715,11.5791,11.564,11.5715,24845.0
2019-12-09 12:10:00,15.23,15.24,15.22,15.22,46991.0,11.5715,11.5791,11.564,11.564,46991.0
2019-12-09 12:15:00,15.23,15.23,15.21,15.22,110976.0,11.5715,11.5715,11.5564,11.564,110976.0
2019-12-09 12:20:00,15.21,15.22,15.2,15.2,64375.0,11.5564,11.564,11.5488,11.5488,64375.0
2019-12-09 12:25:00,15.2,15.21,15.2,15.2,6322.0,11.5488,11.5564,11.5488,11.5488,6322.0
2019-12-09 12:30:00,15.21,15.21,15.19,15.21,74183.0,11.5564,11.5564,11.5412,11.5564,74183.0
2019-12-09 12:35:00,15.21,15.24,15.2,15.24,22465.0,11.5564,11.5791,11.5488,11.5791,22465.0
2019-12-09 12:40:00,15.24,15.24,15.22,15.23,45681.0,11.5791,11.5791,11.564,11.5715,45681.0
2019-12-09 12:45:00,15.23,15.23,15.2,15.21,28087.0,11.5715,11.5715,11.5488,11.5564,28087.0
2019-12-09 12:50:00,15.21,15.21,15.19,15.19,17710.0,11.5564,11.5564,11.5412,11.5412,17710.0
2019-12-09 12:55:00,15.19,15.21,15.19,15.21,42117.0,11.5412,11.5564,11.5412,11.5564,42117.0
2019-12-09 13:00:00,15.21,15.21,15.19,15.2,18981.0,11.5564,11.5564,11.5412,11.5488,18981.0
2019-12-09 13:05:00,15.2,15.21,15.19,15.2,18575.0,11.5488,11.5564,11.5412,11.5488,18575.0
2019-12-09 13:10:00,15.19,15.2,15.18,15.19,20576.0,11.5412,11.5488,11.5336,11.5412,20576.0
2019-12-09 13:15:00,15.19,15.21,15.18,15.21,57451.0,11.5412,11.5564,11.5336,11.5564,57451.0
2019-12-09 13:20:00,15.2,15.22,15.2,15.21,21016.0,11.5488,11.564,11.5488,11.5564,21016.0
2019-12-09 13:25:00,15.21,15.22,15.2,15.2,63693.0,11.5564,11.564,11.5488,11.5488,63693.0
2019-12-09 13:30:00,15.21,15.23,15.2,15.23,87206.0,11.5564,11.5715,11.5488,11.5715,87206.0
2019-12-09 13:35:00,15.23,15.24,15.22,15.23,36956.0,11.5715,11.5791,11.564,11.5715,36956.0
2019-12-09 13:40:00,15.23,15.23,15.22,15.23,12298.0,11.5715,11.5715,11.564,11.5715,12298.0
2019-12-09 13:45:00,15.23,15.25,15.22,15.25,57113.0,11.5715,11.5867,11.564,11.5867,57113.0
2019-12-09 13:50:00,15.25,15.25,15.23,15.24,87804.0,11.5867,11.5867,11.5715,11.5791,87804.0
2019-12-09 13:55:00,15.24,15.25,15.24,15.25,34328.0,11.5791,11.5867,11.5791,11.5867,34328.0
2019-12-09 14:00:00,15.25,15.25,15.22,15.23,83083.0,11.5867,11.5867,11.564,11.5715,83083.0
2019-12-09 14:05:00,15.23,15.24,15.22,15.23,57737.0,11.5715,11.5791,11.564,11.5715,57737.0
2019-12-09 14:10:00,15.23,15.24,15.22,15.23,38275.0,11.5715,11.5791,11.564,11.5715,38275.0
2019-12-09 14:15:00,15.23,15.25,15.23,15.25,42838.0,11.5715,11.5867,11.5715,11.5867,42838.0
2019-12-09 14:20:00,15.25,15.26,15.24,15.25,54669.0,11.5867,11.5943,11.5791,11.5867,54669.0
2019-12-09 14:25:00,15.25,15.26,15.24,15.25,69085.0,11.5867,11.5943,11.5791,11.5867,69085.0
2019-12-09 14:30:00,15.25,15.26,15.24,15.26,36767.0,11.5867,11.5943,11.5791,11.5943,36767.0
2019-12-09 14:35:00,15.26,15.27,15.25,15.26,65473.0,11.5943,11.6019,11.5867,11.5943,65473.0
2019-12-09 14:40:00,15.27,15.28,15.26,15.28,52105.0,11.6019,11.6095,11.5943,11.6095,52105.0
2019-12-09 14:45:00,15.28,15.29,15.27,15.27,66449.0,11.6095,11.6171,11.6019,11.6019,66449.0
2019-12-09 14:50:00,15.28,15.28,15.26,15.28,67521.0,11.6095,11.6095,11.5943,11.6095,67521.0
2019-12-09 14:55:00,15.28,15.29,15.27,15.29,66306.0,11.6095,11.6171,11.6019,11.6171,66306.0
2019-12-09 15:00:00,15.29,15.29,15.28,15.29,26410.0,11.6171,11.6171,11.6095,11.6171,26410.0
2019-12-09 15:05:00,15.29,15.29,15.28,15.29,35549.0,11.6171,11.6171,11.6095,11.6171,35549.0
2019-12-09 15:10:00,15.29,15.29,15.28,15.29,75174.0,11.6171,11.6171,11.6095,11.6171,75174.0
2019-12-09 15:15:00,15.29,15.29,15.28,15.29,10107.0,11.6171,11.6171,11.6095,11.6171,10107.0
2019-12-09 15:20:00,15.29,15.29,15.28,15.29,25258.0,11.6171,11.6171,11.6095,11.6171,25258.0
2019-12-09 15:25:00,15.29,15.29,15.28,15.29,24633.0,11.6171,11.6171,11.6095,11.6171,24633.0
2019-12-09 15:30:00,15.29,15.29,15.28,15.29,104519.0,11.6171,11.6171,11.6095,11.6171,104519.0
2019-12-09 15:35:00,15.29,15.3,15.28,15.29,326520.0,11.6171,11.6247,11.6095,11.6171,326520.0
2019-12-09 15:40:00,15.29,15.3,15.28,15.29,123373.0,11.6171,11.6247,11.6095,11.6171,123373.0
2019-12-09 15:45:00,15.29,15.29,15.28,15.29,44088.0,11.6171,11.6171,11.6095,11.6171,44088.0
2019-12-09 15:50:00,15.29,15.32,15.27,15.32,498381.0,11.6171,11.6399,11.6019,11.6399,498381.0
2019-12-09 15:55:00,15.32,15.33,15.28,15.28,678036.0,11.6399,11.6475,11.6095,11.6095,678036.0
2019-12-10 09:30:00,15.24,15.3,15.21,15.24,107624.0,11.5791,11.6247,11.5564,11.5791,107624.0
2019-12-10 09:35:00,15.24,15.27,15.21,15.23,41293.0,11.5791,11.6019,11.5564,11.5715,41293.0
2019-12-10 09:40:00,15.22,15.26,15.22,15.25,35651.0,11.564,11.5943,11.564,11.5867,35651.0
2019-12-10 09:45:00,15.24,15.27,15.24,15.27,90779.0,11.5791,11.6019,11.5791,11.6019,90779.0
2019-12-10 09:50:00,15.27,15.28,15.24,15.28,53040.0,11.6019,11.6095,11.5791,11.6095,53040.0
2019-12-10 09:55:00,15.28,15.31,15.27,15.3,54927.0,11.6095,11.6323,11.6019,11.6247,54927.0
2019-12-10 10:00:00,15.3,15.31,15.29,15.29,20680.0,11.6247,11.6323,11.6171,11.6171,20680.0
2019-12-10 10:05:00,15.3,15.33,15.3,15.32,34593.0,11.6247,11.6475,11.6247,11.6399,34593.0
2019-12-10 10:10:00,15.33,15.35,15.32,15.35,16527.0,11.6475,11.6627,11.6399,11.6627,16527.0
2019-12-10 10:15:00,15.35,15.37,15.34,15.36,105960.0,11.6627,11.6779,11.6551,11.6703,105960.0
2019-12-10 10:20:00,15.37,15.39,15.36,15.39,63161.0,11.6779,11.6931,11.6703,11.6931,63161.0
2019-12-10 10:25:00,15.39,15.4,15.38,15.39,113141.0,11.6931,11.7007,11.6855,11.6931,113141.0
2019-12-10 10:30:00,15.38,15.39,15.37,15.37,27184.0,11.6855,11.6931,11.6779,11.6779,27184.0
2019-12-10 10:35:00,15.37,15.38,15.36,15.38,44730.0,11.6779,11.6855,11.6703,11.6855,44730.0
2019-12-10 10:40:00,15.38,15.4,15.36,15.36,86833.0,11.6855,11.7007,11.6703,11.6703,86833.0
2019-12-10 10:45:00,15.37,15.37,15.34,15.34,32496.0,11.6779,11.6779,11.6551,11.6551,32496.0
2019-12-10 10:50:00,15.35,15.37,15.34,15.37,35784.0,11.6627,11.6779,11.6551,11.6779,35784.0
2019-12-10 10:55:00,15.37,15.4,15.37,15.4,52750.0,11.6779,11.7007,11.6779,11.7007,52750.0
2019-12-10 11:00:00,15.39,15.4,15.35,15.37,95075.0,11.6931,11.7007,11.6627,11.6779,95075.0
2019-12-10 11:05:00,15.37,15.4,15.37,15.39,35551.0,11.6779,11.7007,11.6779,11.6931,35551.0
2019-12-10 11:10:00,15.39,15.4,15.37,15.38,36328.0,11.6931,11.7007,11.6779,11.6855,36328.0
2019-12-10 11:15:00,15.38,15.4,15.38,15.39,47250.0,11.6855,11.7007,11.6855,11.6931,47250.0
2019-12-10 11:20:00,15.39,15.41,15.39,15.4,131462.0,11.6931,11.7083,11.6931,11.7007,131462.0
2019-12-10 11:25:00,15.4,15.41,15.39,15.4,39328.0,11.7007,11.7083,11.6931,11.7007,39328.0
2019-12-10 11:30:00,15.4,15.42,15.39,15.4,80885.0,11.7007,11.7159,11.6931,11.7007,80885.0
2019-12-10 11:35:00,15.4,15.41,15.39,15.4,24761.0,11.7007,11.7083,11.6931,11.7007,24761.0
2019-12-10 11:40:00,15.41,15.42,15.4,15.4,51676.0,11.7083,11.7159,11.7007,11.7007,51676.0
2019-12-10 11:45:00,15.41,15.41,15.39,15.39,61426.0,11.7083,11.7083,11.6931,11.6931,61426.0
2019-12-10 11:50:00,15.39,15.4,15.39,15.39,19699.0,11.6931,11.7007,11.6931,11.6931,19699.0
2019-12-10 11:55:00,15.39,15.4,15.39,15.4,13491.0,11.6931,11.7007,11.6931,11.7007,13491.0
2019-12-10 12:00:00,15.4,15.42,15.39,15.42,48393.0,11.7007,11.7159,11.6931,11.7159,48393.0
2019-12-10 12:05:00,15.42,15.42,15.39,15.39,61272.0,11.7159,11.7159,11.6931,11.6931,61272.0
2019-12-10 12:10:00,15.4,15.4,15.39,15.4,12859.0,11.7007,11.7007,11.6931,11.7007,12859.0
2019-12-10 12:15:00,15.39,15.41,15.39,15.41,119631.0,11.6931,11.7083,11.6931,11.7083,119631.0
2019-12-10 12:20:00,15.4,15.41,15.39,15.39,23487.0,11.7007,11.7083,11.6931,11.6931,23487.0
2019-12-10 12:25:00,15.39,15.4,15.38,15.39,27427.0,11.6931,11.7007,11.6855,11.6931,27427.0
2019-12-10 12:30:00,15.38,15.39,15.36,15.37,72301.0,11.6855,11.6931,11.6703,11.6779,72301.0
2019-12-10 12:35:00,15.37,15.38,15.37,15.38,5574.0,11.6779,11.6855,11.6779,11.6855,5574.0
2019-12-10 12:40:00,15.37,15.38,15.37,15.37,17578.0,11.6779,11.6855,11.6779,11.6779,17578.0
2019-12-10 12:45:00,15.38,15.38,15.36,15.37,38191.0,11.6855,11.6855,11.6703,11.6779,38191.0
2019-12-10 12:50:00,15.37,15.38,15.35,15.36,64620.0,11.6779,11.6855,11.6627,11.6703,64620.0
2019-12-10 12:55:00,15.36,15.38,15.35,15.37,37163.0,11.6703,11.6855,11.6627,11.6779,37163.0
2019-12-10 13:00:00,15.37,15.38,15.36,15.37,31509.0,11.6779,11.6855,11.6703,11.6779,31509.0
2019-12-10 13:05:00,15.37,15.38,15.36,15.38,40192.0,11.6779,11.6855,11.6703,11.6855,40192.0
2019-12-10 13:10:00,15.38,15.4,15.37,15.38,32552.0,11.6855,11.7007,11.6779,11.6855,32552.0
2019-12-10 13:15:00,15.39,15.4,15.38,15.4,44217.0,11.6931,11.7007,11.6855,11.7007,44217.0
2019-12-10 13:20:00,15.4,15.4,15.39,15.4,6843.0,11.7007,11.7007,11.6931,11.7007,6843.0
2019-12-10 13:25:00,15.4,15.41,15.39,15.41,48396.0,11.7007,11.7083,11.6931,11.7083,48396.0
2019-12-10 13:30:00,15.41,15.41,15.39,15.4,21484.0,11.7083,11.7083,11.6931,11.7007,21484.0
2019-12-10 13:35:00,15.4,15.4,15.39,15.4,14815.0,11.7007,11.7007,11.6931,11.7007,14815.0
2019-12-10 13:40:00,15.4,15.4,15.39,15.4,9002.0,11.7007,11.7007,11.6931,11.7007,9002.0
2019-12-10 13:45:00,15.4,15.41,15.39,15.41,57080.0,11.7007,11.7083,11.6931,11.7083,57080.0
2019-12-10 13:50:00,15.41,15.41,15.39,15.39,56249.0,11.7083,11.7083,11.6931,11.6931,56249.0
2019-12-10 13:55:00,15.4,15.41,15.39,15.41,78818.0,11.7007,11.7083,11.6931,11.7083,78818.0
2019-12-10 14:00:00,15.41,15.41,15.39,15.41,50769.0,11.7083,11.7083,11.6931,11.7083,50769.0
2019-12-10 14:05:00,15.41,15.42,15.4,15.42,35244.0,11.7083,11.7159,11.7007,11.7159,35244.0
2019-12-10 14:10:00,15.42,15.43,15.38,15.39,280424.0,11.7159,11.7235,11.6855,11.6931,280424.0
2019-12-10 14:15:00,15.39,15.4,15.38,15.38,65927.0,11.6931,11.7007,11.6855,11.6855,65927.0
2019-12-10 14:20:00,15.38,15.39,15.37,15.37,57629.0,11.6855,11.6931,11.6779,11.6779,57629.0
2019-12-10 14:25:00,15.38,15.39,15.37,15.39,64832.0,11.6855,11.6931,11.6779,11.6931,64832.0
2019-12-10 14:30:00,15.39,15.42,15.38,15.39,289211.0,11.6931,11.7159,11.6855,11.6931,289211.0
2019-12-10 14:35:00,15.39,15.39,15.38,15.38,22527.0,11.6931,11.6931,11.6855,11.6855,22527.0
2019-12-10 14:40:00,15.39,15.39,15.37,15.39,49721.0,11.6931,11.6931,11.6779,11.6931,49721.0
2019-12-10 14:45:00,15.39,15.4,15.38,15.39,64793.0,11.6931,11.7007,11.6855,11.6931,64793.0
2019-12-10 14:50:00,15.39,15.4,15.39,15.4,52830.0,11.6931,11.7007,11.6931,11.7007,52830.0
2019-12-10 14:55:00,15.39,15.4,15.38,15.39,38658.0,11.6931,11.7007,11.6855,11.6931,38658.0
2019-12-10 15:00:00,15.39,15.39,15.37,15.38,65904.0,11.6931,11.6931,11.6779,11.6855,65904.0
2019-12-10 15:05:00,15.37,15.38,15.37,15.38,24657.0,11.6779,11.6855,11.6779,11.6855,24657.0
2019-12-10 15:10:00,15.38,15.39,15.37,15.39,88786.0,11.6855,11.6931,11.6779,11.6931,88786.0
2019-12-10 15:15:00,15.39,15.39,15.36,15.37,75892.0,11.6931,11.6931,11.6703,11.6779,75892.0
2019-12-10 15:20:00,15.36,15.38,15.36,15.37,59556.0,11.6703,11.6855,11.6703,11.6779,59556.0
2019-12-10 15:25:00,15.37,15.38,15.35,15.36,102631.0,11.6779,11.6855,11.6627,11.6703,102631.0
2019-12-10 15:30:00,15.36,15.36,15.33,15.34,76870.0,11.6703,11.6703,11.6475,11.6551,76870.0
2019-12-10 15:35:00,15.33,15.37,15.33,15.36,132289.0,11.6475,11.6779,11.6475,11.6703,132289.0
2019-12-10 15:40:00,15.36,15.37,15.35,15.36,50988.0,11.6703,11.6779,11.6627,11.6703,50988.0
2019-12-10 15:45:00,15.36,15.37,15.35,15.36,135958.0,11.6703,11.6779,11.6627,11.6703,135958.0
2019-12-10 15:50:00,15.36,15.36,15.34,15.35,163914.0,11.6703,11.6703,11.6551,11.6627,163914.0
2019-12-10 15:55:00,15.35,15.38,15.34,15.38,278890.0,11.6627,11.6855,11.6551,11.6855,278890.0
2019-12-11 09:30:00,15.48,15.55,15.38,15.54,282961.0,11.7615,11.8147,11.6855,11.8071,282961.0
2019-12-11 09:35:00,15.55,15.57,15.51,15.51,114439.0,11.8147,11.8299,11.7843,11.7843,114439.0
2019-12-11 09:40:00,15.52,15.53,15.51,15.52,85874.0,11.7919,11.7995,11.7843,11.7919,85874.0
2019-12-11 09:45:00,15.52,15.54,15.51,15.52,88355.0,11.7919,11.8071,11.7843,11.7919,88355.0
2019-12-11 09:50:00,15.52,15.52,15.49,15.5,288436.0,11.7919,11.7919,11.7691,11.7767,288436.0
2019-12-11 09:55:00,15.49,15.51,15.48,15.5,378999.0,11.7691,11.7843,11.7615,11.7767,378999.0
2019-12-11 10:00:00,15.51,15.52,15.48,15.48,265058.0,11.7843,11.7919,11.7615,11.7615,265058.0
2019-12-11 10:05:00,15.49,15.49,15.43,15.43,164036.0,11.7691,11.7691,11.7235,11.7235,164036.0
2019-12-11 10:10:00,15.44,15.45,15.43,15.44,54369.0,11.7311,11.7387,11.7235,11.7311,54369.0
2019-12-11 10:15:00,15.44,15.47,15.43,15.44,360290.0,11.7311,11.7539,11.7235,11.7311,360290.0
2019-12-11 10:20:00,15.43,15.44,15.4,15.42,78242.0,11.7235,11.7311,11.7007,11.7159,78242.0
2019-12-11 10:25:00,15.41,15.41,15.39,15.39,107506.0,11.7083,11.7083,11.6931,11.6931,107506.0
2019-12-11 10:30:00,15.39,15.41,15.38,15.4,58806.0,11.6931,11.7083,11.6855,11.7007,58806.0
2019-12-11 10:35:00,15.4,15.41,15.39,15.4,49562.0,11.7007,11.7083,11.6931,11.7007,49562.0
2019-12-11 10:40:00,15.39,15.41,15.37,15.38,82191.0,11.6931,11.7083,11.6779,11.6855,82191.0
2019-12-11 10:45:00,15.38,15.39,15.37,15.37,40603.0,11.6855,11.6931,11.6779,11.6779,40603.0
2019-12-11 10:50:00,15.37,15.38,15.36,15.37,44487.0,11.6779,11.6855,11.6703,11.6779,44487.0
2019-12-11 10:55:00,15.37,15.39,15.37,15.38,46735.0,11.6779,11.6931,11.6779,11.6855,46735.0
2019-12-11 11:00:00,15.37,15.38,15.34,15.35,170111.0,11.6779,11.6855,11.6551,11.6627,170111.0
2019-12-11 11:05:00,15.36,15.37,15.35,15.37,32715.0,11.6703,11.6779,11.6627,11.6779,32715.0
2019-12-11 11:10:00,15.37,15.37,15.36,15.36,27274.0,11.6779,11.6779,11.6703,11.6703,27274.0
2019-12-11 11:15:00,15.36,15.37,15.34,15.35,52592.0,11.6703,11.6779,11.6551,11.6627,52592.0
2019-12-11 11:20:00,15.35,15.35,15.33,15.33,75007.0,11.6627,11.6627,11.6475,11.6475,75007.0
2019-12-11 11:25:00,15.34,15.36,15.33,15.35,45332.0,11.6551,11.6703,11.6475,11.6627,45332.0
2019-12-11 11:30:00,15.34,15.36,15.34,15.35,42790.0,11.6551,11.6703,11.6551,11.6627,42790.0
2019-12-11 11:35:00,15.35,15.35,15.33,15.33,22618.0,11.6627,11.6627,11.6475,11.6475,22618.0
2019-12-11 11:40:00,15.34,15.37,15.33,15.37,54314.0,11.6551,11.6779,11.6475,11.6779,54314.0
2019-12-11 11:45:00,15.36,15.37,15.35,15.35,35410.0,11.6703,11.6779,11.6627,11.6627,35410.0
2019-12-11 11:50:00,15.35,15.36,15.34,15.35,84884.0,11.6627,11.6703,11.6551,11.6627,84884.0
2019-12-11 11:55:00,15.35,15.36,15.34,15.35,29412.0,11.6627,11.6703,11.6551,11.6627,29412.0
2019-12-11 12:00:00,15.35,15.36,15.34,15.35,175100.0,11.6627,11.6703,11.6551,11.6627,175100.0
2019-12-11 12:05:00,15.34,15.36,15.33,15.34,145271.0,11.6551,11.6703,11.6475,11.6551,145271.0
2019-12-11 12:10:00,15.34,15.34,15.33,15.34,40022.0,11.6551,11.6551,11.6475,11.6551,40022.0
2019-12-11 12:15:00,15.34,15.34,15.31,15.32,88938.0,11.6551,11.6551,11.6323,11.6399,88938.0
2019-12-11 12:20:00,15.32,15.32,15.3,15.32,79717.0,11.6399,11.6399,11.6247,11.6399,79717.0
2019-12-11 12:25:00,15.32,15.32,15.31,15.32,7507.0,11.6399,11.6399,11.6323,11.6399,7507.0
2019-12-11 12:30:00,15.32,15.32,15.31,15.31,19421.0,11.6399,11.6399,11.6323,11.6323,19421.0
2019-12-11 12:35:00,15.31,15.32,15.3,15.31,53485.0,11.6323,11.6399,11.6247,11.6323,53485.0
2019-12-11 12:40:00,15.3,15.32,15.3,15.31,56724.0,11.6247,11.6399,11.6247,11.6323,56724.0
2019-12-11 12:45:00,15.31,15.33,15.31,15.33,222701.0,11.6323,11.6475,11.6323,11.6475,222701.0
2019-12-11 12:50:00,15.33,15.33,15.31,15.31,23728.0,11.6475,11.6475,11.6323,11.6323,23728.0
2019-12-11 12:55:00,15.31,15.32,15.31,15.31,20892.0,11.6323,11.6399,11.6323,11.6323,20892.0
2019-12-11 13:00:00,15.31,15.32,15.29,15.29,59081.0,11.6323,11.6399,11.6171,11.6171,59081.0
2019-12-11 13:05:00,15.29,15.32,15.29,15.32,120838.0,11.6171,11.6399,11.6171,11.6399,120838.0
2019-12-11 13:10:00,15.31,15.32,15.31,15.31,14790.0,11.6323,11.6399,11.6323,11.6323,14790.0
2019-12-11 13:15:00,15.32,15.32,15.31,15.31,45559.0,11.6399,11.6399,11.6323,11.6323,45559.0
2019-12-11 13:20:00,15.32,15.32,15.31,15.31,27842.0,11.6399,11.6399,11.6323,11.6323,27842.0
2019-12-11 13:25:00,15.31,15.32,15.31,15.31,14947.0,11.6323,11.6399,11.6323,11.6323,14947.0
2019-12-11 13:30:00,15.32,15.32,15.3,15.31,68546.0,11.6399,11.6399,11.6247,11.6323,68546.0
2019-12-11 13:35:00,15.3,15.31,15.29,15.29,35427.0,11.6247,11.6323,11.6171,11.6171,35427.0
2019-12-11 13:40:00,15.29,15.3,15.27,15.28,65112.0,11.6171,11.6247,11.6019,11.6095,65112.0
2019-12-11 13:45:00,15.28,15.29,15.27,15.29,86619.0,11.6095,11.6171,11.6019,11.6171,86619.0
2019-12-11 13:50:00,15.28,15.29,15.27,15.29,140392.0,11.6095,11.6171,11.6019,11.6171,140392.0
2019-12-11 13:55:00,15.29,15.3,15.28,15.29,131607.0,11.6171,11.6247,11.6095,11.6171,131607.0
2019-12-11 14:00:00,15.29,15.31,15.28,15.31,142565.0,11.6171,11.6323,11.6095,11.6323,142565.0
2019-12-11 14:05:00,15.31,15.32,15.3,15.31,165095.0,11.6323,11.6399,11.6247,11.6323,165095.0
2019-12-11 14:10:00,15.31,15.31,15.28,15.28,62848.0,11.6323,11.6323,11.6095,11.6095,62848.0
2019-12-11 14:15:00,15.28,15.29,15.27,15.29,120046.0,11.6095,11.6171,11.6019,11.6171,120046.0
2019-12-11 14:20:00,15.29,15.29,15.28,15.29,46725.0,11.6171,11.6171,11.6095,11.6171,46725.0
2019-12-11 14:25:00,15.29,15.29,15.27,15.27,118562.0,11.6171,11.6171,11.6019,11.6019,118562.0
2019-12-11 14:30:00,15.28,15.3,15.27,15.29,140792.0,11.6095,11.6247,11.6019,11.6171,140792.0
2019-12-11 14:35:00,15.29,15.31,15.29,15.3,124214.0,11.6171,11.6323,11.6171,11.6247,124214.0
2019-12-11 14:40:00,15.3,15.31,15.3,15.3,143818.0,11.6247,11.6323,11.6247,11.6247,143818.0
2019-12-11 14:45:00,15.3,15.31,15.27,15.27,167173.0,11.6247,11.6323,11.6019,11.6019,167173.0
2019-12-11 14:50:00,15.27,15.28,15.24,15.25,195902.0,11.6019,11.6095,11.5791,11.5867,195902.0
2019-12-11 14:55:00,15.25,15.27,15.24,15.27,255107.0,11.5867,11.6019,11.5791,11.6019,255107.0
2019-12-11 15:00:00,15.27,15.28,15.26,15.28,206283.0,11.6019,11.6095,11.5943,11.6095,206283.0
2019-12-11 15:05:00,15.27,15.29,15.27,15.28,86965.0,11.6019,11.6171,11.6019,11.6095,86965.0
2019-12-11 15:10:00,15.28,15.28,15.26,15.27,108183.0,11.6095,11.6095,11.5943,11.6019,108183.0
2019-12-11 15:15:00,15.27,15.27,15.24,15.24,152357.0,11.6019,11.6019,11.5791,11.5791,152357.0
2019-12-11 15:20:00,15.24,15.25,15.22,15.23,113679.0,11.5791,11.5867,11.564,11.5715,113679.0
2019-12-11 15:25:00,15.22,15.24,15.22,15.24,127268.0,11.564,11.5791,11.564,11.5791,127268.0
2019-12-11 15:30:00,15.24,15.25,15.23,15.25,180861.0,11.5791,11.5867,11.5715,11.5867,180861.0
2019-12-11 15:35:00,15.24,15.25,15.21,15.21,207113.0,11.5791,11.5867,11.5564,11.5564,207113.0
2019-12-11 15:40:00,15.21,15.22,15.21,15.21,122181.0,11.5564,11.564,11.5564,11.5564,122181.0
2019-12-11 15:45:00,15.21,15.22,15.2,15.21,339875.0,11.5564,11.564,11.5488,11.5564,339875.0
2019-12-11 15:50:00,15.21,15.24,15.19,15.2,596682.0,11.5564,11.5791,11.5412,11.5488,596682.0
2019-12-11 15:55:00,15.2,15.21,15.17,15.19,713139.0,11.5488,11.5564,11.526,11.5412,713139.0
2019-12-12 09:30:00,15.28,15.34,15.26,15.29,232009.0,11.6095,11.6551,11.5943,11.6171,232009.0
2019-12-12 09:35:00,15.3,15.42,15.29,15.42,208163.0,11.6247,11.7159,11.6171,11.7159,208163.0
2019-12-12 09:40:00,15.41,15.47,15.39,15.45,127255.0,11.7083,11.7539,11.6931,11.7387,127255.0
2019-12-12 09:45:00,15.45,15.46,15.41,15.45,105340.0,11.7387,11.7463,11.7083,11.7387,105340.0
2019-12-12 09:50:00,15.45,15.48,15.44,15.48,104433.0,11.7387,11.7615,11.7311,11.7615,104433.0
2019-12-12 09:55:00,15.48,15.53,15.47,15.51,77811.0,11.7615,11.7995,11.7539,11.7843,77811.0
2019-12-12 10:00:00,15.51,15.58,15.51,15.56,183701.0,11.7843,11.8375,11.7843,11.8223,183701.0
2019-12-12 10:05:00,15.56,15.58,15.55,15.56,147052.0,11.8223,11.8375,11.8147,11.8223,147052.0
2019-12-12 10:10:00,15.56,15.6,15.56,15.59,198335.0,11.8223,11.8527,11.8223,11.8451,198335.0
2019-12-12 10:15:00,15.59,15.61,15.58,15.61,57279.0,11.8451,11.8603,11.8375,11.8603,57279.0
2019-12-12 10:20:00,15.61,15.63,15.6,15.62,190452.0,11.8603,11.8755,11.8527,11.8679,190452.0
2019-12-12 10:25:00,15.61,15.63,15.6,15.62,86953.0,11.8603,11.8755,11.8527,11.8679,86953.0
2019-12-12 10:30:00,15.63,15.63,15.61,15.62,160623.0,11.8755,11.8755,11.8603,11.8679,160623.0
2019-12-12 10:35:00,15.61,15.62,15.6,15.62,125553.0,11.8603,11.8679,11.8527,11.8679,125553.0
2019-12-12 10:40:00,15.62,15.62,15.57,15.58,67116.0,11.8679,11.8679,11.8299,11.8375,67116.0
2019-12-12 10:45:00,15.59,15.6,15.58,15.59,79494.0,11.8451,11.8527,11.8375,11.8451,79494.0
2019-12-12 10:50:00,15.6,15.6,15.58,15.6,161248.0,11.8527,11.8527,11.8375,11.8527,161248.0
2019-12-12 10:55:00,15.6,15.61,15.56,15.56,241064.0,11.8527,11.8603,11.8223,11.8223,241064.0
2019-12-12 11:00:00,15.57,15.58,15.54,15.57,118802.0,11.8299,11.8375,11.8071,11.8299,118802.0
2019-12-12 11:05:00,15.57,15.59,15.56,15.56,136522.0,11.8299,11.8451,11.8223,11.8223,136522.0
2019-12-12 11:10:00,15.56,15.58,15.56,15.57,56049.0,11.8223,11.8375,11.8223,11.8299,56049.0
2019-12-12 11:15:00,15.58,15.59,15.57,15.58,91503.0,11.8375,11.8451,11.8299,11.8375,91503.0
2019-12-12 11:20:00,15.57,15.58,15.56,15.57,119452.0,11.8299,11.8375,11.8223,11.8299,119452.0
2019-12-12 11:25:00,15.57,15.58,15.55,15.55,126090.0,11.8299,11.8375,11.8147,11.8147,126090.0
2019-12-12 11:30:00,15.56,15.56,15.52,15.53,178837.0,11.8223,11.8223,11.7919,11.7995,178837.0
2019-12-12 11:35:00,15.53,15.54,15.51,15.54,122824.0,11.7995,11.8071,11.7843,11.8071,122824.0
2019-12-12 11:40:00,15.54,15.54,15.51,15.51,45378.0,11.8071,11.8071,11.7843,11.7843,45378.0
2019-12-12 11:45:00,15.52,15.54,15.51,15.53,83787.0,11.7919,11.8071,11.7843,11.7995,83787.0
2019-12-12 11:50:00,15.52,15.54,15.51,15.52,64880.0,11.7919,11.8071,11.7843,11.7919,64880.0
2019-12-12 11:55:00,15.51,15.52,15.48,15.51,88940.0,11.7843,11.7919,11.7615,11.7843,88940.0
2019-12-12 12:00:00,15.51,15.51,15.48,15.48,68195.0,11.7843,11.7843,11.7615,11.7615,68195.0
2019-12-12 12:05:00,15.48,15.5,15.48,15.49,45587.0,11.7615,11.7767,11.7615,11.7691,45587.0
2019-12-12 12:10:00,15.49,15.5,15.48,15.49,53941.0,11.7691,11.7767,11.7615,11.7691,53941.0
2019-12-12 12:15:00,15.49,15.5,15.47,15.48,106123.0,11.7691,11.7767,11.7539,11.7615,106123.0
2019-12-12 12:20:00,15.48,15.48,15.45,15.46,82694.0,11.7615,11.7615,11.7387,11.7463,82694.0
2019-12-12 12:25:00,15.46,15.48,15.45,15.48,57513.0,11.7463,11.7615,11.7387,11.7615,57513.0
2019-12-12 12:30:00,15.48,15.51,15.47,15.51,193701.0,11.7615,11.7843,11.7539,11.7843,193701.0
2019-12-12 12:35:00,15.51,15.53,15.5,15.52,78084.0,11.7843,11.7995,11.7767,11.7919,78084.0
2019-12-12 12:40:00,15.52,15.52,15.5,15.5,81843.0,11.7919,11.7919,11.7767,11.7767,81843.0
2019-12-12 12:45:00,15.51,15.52,15.49,15.5,113536.0,11.7843,11.7919,11.7691,11.7767,113536.0
2019-12-12 12:50:00,15.5,15.51,15.48,15.49,74945.0,11.7767,11.7843,11.7615,11.7691,74945.0
2019-12-12 12:55:00,15.49,15.5,15.47,15.47,68025.0,11.7691,11.7767,11.7539,11.7539,68025.0
2019-12-12 13:00:00,15.47,15.49,15.45,15.47,85152.0,11.7539,11.7691,11.7387,11.7539,85152.0
2019-12-12 13:05:00,15.47,15.48,15.46,15.46,75900.0,11.7539,11.7615,11.7463,11.7463,75900.0
2019-12-12 13:10:00,15.46,15.48,15.45,15.48,75451.0,11.7463,11.7615,11.7387,11.7615,75451.0
2019-12-12 13:15:00,15.48,15.49,15.47,15.49,76993.0,11.7615,11.7691,11.7539,11.7691,76993.0
2019-12-12 13:20:00,15.48,15.49,15.47,15.47,97458.0,11.7615,11.7691,11.7539,11.7539,97458.0
2019-12-12 13:25:00,15.48,15.48,15.45,15.45,175281.0,11.7615,11.7615,11.7387,11.7387,175281.0
2019-12-12 13:30:00,15.45,15.47,15.44,15.45,106557.0,11.7387,11.7539,11.7311,11.7387,106557.0
2019-12-12 13:35:00,15.45,15.45,15.43,15.44,84420.0,11.7387,11.7387,11.7235,11.7311,84420.0
2019-12-12 13:40:00,15.44,15.45,15.43,15.44,51147.0,11.7311,11.7387,11.7235,11.7311,51147.0
2019-12-12 13:45:00,15.44,15.45,15.42,15.42,112421.0,11.7311,11.7387,11.7159,11.7159,112421.0
2019-12-12 13:50:00,15.42,15.43,15.4,15.43,140157.0,11.7159,11.7235,11.7007,11.7235,140157.0
2019-12-12 13:55:00,15.43,15.43,15.4,15.41,134101.0,11.7235,11.7235,11.7007,11.7083,134101.0
2019-12-12 14:00:00,15.42,15.42,15.39,15.42,250570.0,11.7159,11.7159,11.6931,11.7159,250570.0
2019-12-12 14:05:00,15.42,15.43,15.41,15.43,140290.0,11.7159,11.7235,11.7083,11.7235,140290.0
2019-12-12 14:10:00,15.43,15.45,15.4,15.41,159821.0,11.7235,11.7387,11.7007,11.7083,159821.0
2019-12-12 14:15:00,15.41,15.44,15.41,15.43,89479.0,11.7083,11.7311,11.7083,11.7235,89479.0
2019-12-12 14:20:00,15.43,15.44,15.43,15.43,41370.0,11.7235,11.7311,11.7235,11.7235,41370.0
2019-12-12 14:25:00,15.43,15.44,15.41,15.43,112642.0,11.7235,11.7311,11.7083,11.7235,112642.0
2019-12-12 14:30:00,15.43,15.5,15.42,15.49,308976.0,11.7235,11.7767,11.7159,11.7691,308976.0
2019-12-12 14:35:00,15.49,15.5,15.47,15.48,57788.0,11.7691,11.7767,11.7539,11.7615,57788.0
2019-12-12 14:40:00,15.48,15.51,15.48,15.5,79554.0,11.7615,11.7843,11.7615,11.7767,79554.0
2019-12-12 14:45:00,15.5,15.52,15.49,15.5,47962.0,11.7767,11.7919,11.7691,11.7767,47962.0
2019-12-12 14:50:00,15.5,15.52,15.48,15.51,179866.0,11.7767,11.7919,11.7615,11.7843,179866.0
2019-12-12 14:55:00,15.51,15.52,15.5,15.51,123700.0,11.7843,11.7919,11.7767,11.7843,123700.0
2019-12-12 15:00:00,15.52,15.54,15.51,15.53,99280.0,11.7919,11.8071,11.7843,11.7995,99280.0
2019-12-12 15:05:00,15.54,15.56,15.53,15.54,191352.0,11.8071,11.8223,11.7995,11.8071,191352.0
2019-12-12 15:10:00,15.54,15.55,15.52,15.54,110815.0,11.8071,11.8147,11.7919,11.8071,110815.0
2019-12-12 15:15:00,15.53,15.56,15.52,15.56,258107.0,11.7995,11.8223,11.7919,11.8223,258107.0
2019-12-12 15:20:00,15.56,15.57,15.55,15.56,105773.0,11.8223,11.8299,11.8147,11.8223,105773.0
2019-12-12 15:25:00,15.56,15.6,15.56,15.6,506255.0,11.8223,11.8527,11.8223,11.8527,506255.0
2019-12-12 15:30:00,15.6,15.6,15.57,15.58,212784.0,11.8527,11.8527,11.8299,11.8375,212784.0
2019-12-12 15:35:00,15.58,15.6,15.56,15.59,381616.0,11.8375,11.8527,11.8223,11.8451,381616.0
2019-12-12 15:40:00,15.59,15.6,15.58,15.6,100479.0,11.8451,11.8527,11.8375,11.8527,100479.0
2019-12-12 15:45:00,15.6,15.62,15.58,15.62,311947.0,11.8527,11.8679,11.8375,11.8679,311947.0
2019-12-12 15:50:00,15.62,15.63,15.61,15.62,389312.0,11.8679,11.8755,11.8603,11.8679,389312.0
2019-12-12 15:55:00,15.61,15.62,15.58,15.6,479953.0,11.8603,11.8679,11.8375,11.8527,479953.0
2019-12-13 09:30:00,15.5,15.52,15.45,15.47,299584.0,11.7767,11.7919,11.7387,11.7539,299584.0
2019-12-13 09:35:00,15.46,15.54,15.44,15.51,233785.0,11.7463,11.8071,11.7311,11.7843,233785.0
2019-12-13 09:40:00,15.51,15.51,15.45,15.48,160309.0,11.7843,11.7843,11.7387,11.7615,160309.0
2019-12-13 09:45:00,15.49,15.5,15.43,15.46,109537.0,11.7691,11.7767,11.7235,11.7463,109537.0
2019-12-13 09:50:00,15.46,15.49,15.44,15.49,149604.0,11.7463,11.7691,11.7311,11.7691,149604.0
2019-12-13 09:55:00,15.48,15.49,15.46,15.47,53207.0,11.7615,11.7691,11.7463,11.7539,53207.0
2019-12-13 10:00:00,15.47,15.58,15.45,15.58,159430.0,11.7539,11.8375,11.7387,11.8375,159430.0
2019-12-13 10:05:00,15.58,15.61,15.56,15.58,135086.0,11.8375,11.8603,11.8223,11.8375,135086.0
2019-12-13 10:10:00,15.59,15.62,15.55,15.55,358044.0,11.8451,11.8679,11.8147,11.8147,358044.0
2019-12-13 10:15:00,15.55,15.59,15.54,15.58,82663.0,11.8147,11.8451,11.8071,11.8375,82663.0
2019-12-13 10:20:00,15.59,15.59,15.54,15.55,100890.0,11.8451,11.8451,11.8071,11.8147,100890.0
2019-12-13 10:25:00,15.55,15.58,15.5,15.51,127462.0,11.8147,11.8375,11.7767,11.7843,127462.0
2019-12-13 10:30:00,15.51,15.51,15.46,15.48,154758.0,11.7843,11.7843,11.7463,11.7615,154758.0
2019-12-13 10:35:00,15.48,15.48,15.41,15.42,105347.0,11.7615,11.7615,11.7083,11.7159,105347.0
2019-12-13 10:40:00,15.42,15.45,15.41,15.42,129728.0,11.7159,11.7387,11.7083,11.7159,129728.0
2019-12-13 10:45:00,15.41,15.45,15.41,15.42,133881.0,11.7083,11.7387,11.7083,11.7159,133881.0
2019-12-13 10:50:00,15.42,15.43,15.37,15.38,96445.0,11.7159,11.7235,11.6779,11.6855,96445.0
2019-12-13 10:55:00,15.38,15.39,15.36,15.36,66047.0,11.6855,11.6931,11.6703,11.6703,66047.0
2019-12-13 11:00:00,15.37,15.37,15.34,15.35,85051.0,11.6779,11.6779,11.6551,11.6627,85051.0
2019-12-13 11:05:00,15.35,15.38,15.34,15.36,71897.0,11.6627,11.6855,11.6551,11.6703,71897.0
2019-12-13 11:10:00,15.36,15.37,15.32,15.32,43784.0,11.6703,11.6779,11.6399,11.6399,43784.0
2019-12-13 11:15:00,15.33,15.33,15.31,15.33,77596.0,11.6475,11.6475,11.6323,11.6475,77596.0
2019-12-13 11:20:00,15.32,15.33,15.3,15.31,63891.0,11.6399,11.6475,11.6247,11.6323,63891.0
2019-12-13 11:25:00,15.31,15.31,15.28,15.29,115234.0,11.6323,11.6323,11.6095,11.6171,115234.0
2019-12-13 11:30:00,15.29,15.3,15.28,15.29,73107.0,11.6171,11.6247,11.6095,11.6171,73107.0
2019-12-13 11:35:00,15.29,15.34,15.28,15.33,116215.0,11.6171,11.6551,11.6095,11.6475,116215.0
2019-12-13 11:40:00,15.32,15.33,15.31,15.33,213152.0,11.6399,11.6475,11.6323,11.6475,213152.0
2019-12-13 11:45:00,15.33,15.35,15.32,15.33,122683.0,11.6475,11.6627,11.6399,11.6475,122683.0
2019-12-13 11:50:00,15.33,15.36,15.32,15.35,92987.0,11.6475,11.6703,11.6399,11.6627,92987.0
2019-12-13 11:55:00,15.35,15.38,15.35,15.38,72991.0,11.6627,11.6855,11.6627,11.6855,72991.0
2019-12-13 12:00:00,15.37,15.38,15.35,15.35,63753.0,11.6779,11.6855,11.6627,11.6627,63753.0
2019-12-13 12:05:00,15.36,15.37,15.36,15.36,53366.0,11.6703,11.6779,11.6703,11.6703,53366.0
2019-12-13 12:10:00,15.36,15.37,15.34,15.35,45170.0,11.6703,11.6779,11.6551,11.6627,45170.0
2019-12-13 12:15:00,15.35,15.35,15.33,15.33,30218.0,11.6627,11.6627,11.6475,11.6475,30218.0
2019-12-13 12:20:00,15.33,15.35,15.32,15.35,77499.0,11.6475,11.6627,11.6399,11.6627,77499.0
2019-12-13 12:25:00,15.35,15.37,15.35,15.37,39368.0,11.6627,11.6779,11.6627,11.6779,39368.0
2019-12-13 12:30:00,15.37,15.38,15.36,15.36,62186.0,11.6779,11.6855,11.6703,11.6703,62186.0
2019-12-13 12:35:00,15.36,15.38,15.36,15.38,49284.0,11.6703,11.6855,11.6703,11.6855,49284.0
2019-12-13 12:40:00,15.38,15.39,15.36,15.37,90883.0,11.6855,11.6931,11.6703,11.6779,90883.0
2019-12-13 12:45:00,15.36,15.37,15.34,15.34,20268.0,11.6703,11.6779,11.6551,11.6551,20268.0
2019-12-13 12:50:00,15.35,15.35,15.33,15.34,46628.0,11.6627,11.6627,11.6475,11.6551,46628.0
2019-12-13 12:55:00,15.35,15.37,15.34,15.37,42480.0,11.6627,11.6779,11.6551,11.6779,42480.0
2019-12-13 13:00:00,15.38,15.38,15.36,15.36,24979.0,11.6855,11.6855,11.6703,11.6703,24979.0
2019-12-13 13:05:00,15.36,15.39,15.36,15.38,67703.0,11.6703,11.6931,11.6703,11.6855,67703.0
2019-12-13 13:10:00,15.38,15.39,15.37,15.37,38749.0,11.6855,11.6931,11.6779,11.6779,38749.0
2019-12-13 13:15:00,15.38,15.39,15.36,15.38,67028.0,11.6855,11.6931,11.6703,11.6855,67028.0
2019-12-13 13:20:00,15.39,15.4,15.38,15.39,58862.0,11.6931,11.7007,11.6855,11.6931,58862.0
2019-12-13 13:25:00,15.39,15.39,15.38,15.39,41787.0,11.6931,11.6931,11.6855,11.6931,41787.0
2019-12-13 13:30:00,15.39,15.39,15.37,15.37,35309.0,11.6931,11.6931,11.6779,11.6779,35309.0
2019-12-13 13:35:00,15.37,15.38,15.37,15.37,19296.0,11.6779,11.6855,11.6779,11.6779,19296.0
2019-12-13 13:40:00,15.37,15.38,15.36,15.36,46832.0,11.6779,11.6855,11.6703,11.6703,46832.0
2019-12-13 13:45:00,15.36,15.38,15.36,15.37,80758.0,11.6703,11.6855,11.6703,11.6779,80758.0
2019-12-13 13:50:00,15.37,15.4,15.37,15.38,78796.0,11.6779,11.7007,11.6779,11.6855,78796.0
2019-12-13 13:55:00,15.38,15.4,15.38,15.4,43536.0,11.6855,11.7007,11.6855,11.7007,43536.0
2019-12-13 14:00:00,15.39,15.4,15.37,15.38,96900.0,11.6931,11.7007,11.6779,11.6855,96900.0
2019-12-13 14:05:00,15.39,15.4,15.37,15.39,95924.0,11.6931,11.7007,11.6779,11.6931,95924.0
2019-12-13 14:10:00,15.39,15.4,15.38,15.38,34544.0,11.6931,11.7007,11.6855,11.6855,34544.0
2019-12-13 14:15:00,15.38,15.39,15.37,15.37,33938.0,11.6855,11.6931,11.6779,11.6779,33938.0
2019-12-13 14:20:00,15.37,15.38,15.37,15.37,25421.0,11.6779,11.6855,11.6779,11.6779,25421.0
2019-12-13 14:25:00,15.37,15.38,15.37,15.38,28815.0,11.6779,11.6855,11.6779,11.6855,28815.0
2019-12-13 14:30:00,15.38,15.38,15.36,15.36,80497.0,11.6855,11.6855,11.6703,11.6703,80497.0
2019-12-13 14:35:00,15.36,15.37,15.33,15.34,71560.0,11.6703,11.6779,11.6475,11.6551,71560.0
2019-12-13 14:40:00,15.33,15.36,15.33,15.35,201865.0,11.6475,11.6703,11.6475,11.6627,201865.0
2019-12-13 14:45:00,15.35,15.36,15.34,15.34,64769.0,11.6627,11.6703,11.6551,11.6551,64769.0
2019-12-13 14:50:00,15.34,15.35,15.34,15.35,23102.0,11.6551,11.6627,11.6551,11.6627,23102.0
2019-12-13 14:55:00,15.35,15.36,15.34,15.36,82055.0,11.6627,11.6703,11.6551,11.6703,82055.0
2019-12-13 15:00:00,15.35,15.36,15.33,15.33,59781.0,11.6627,11.6703,11.6475,11.6475,59781.0
2019-12-13 15:05:00,15.34,15.34,15.33,15.33,55102.0,11.6551,11.6551,11.6475,11.6475,55102.0
2019-12-13 15:10:00,15.33,15.34,15.32,15.32,78610.0,11.6475,11.6551,11.6399,11.6399,78610.0
2019-12-13 15:15:00,15.32,15.33,15.32,15.32,64339.0,11.6399,11.6475,11.6399,11.6399,64339.0
2019-12-13 15:20:00,15.32,15.33,15.31,15.31,69402.0,11.6399,11.6475,11.6323,11.6323,69402.0
2019-12-13 15:25:00,15.31,15.32,15.3,15.31,72355.0,11.6323,11.6399,11.6247,11.6323,72355.0
2019-12-13 15:30:00,15.31,15.33,15.3,15.32,153755.0,11.6323,11.6475,11.6247,11.6399,153755.0
2019-12-13 15:35:00,15.31,15.32,15.3,15.31,190728.0,11.6323,11.6399,11.6247,11.6323,190728.0
2019-12-13 15:40:00,15.31,15.34,15.3,15.34,265769.0,11.6323,11.6551,11.6247,11.6551,265769.0
2019-12-13 15:45:00,15.34,15.34,15.32,15.34,200160.0,11.6551,11.6551,11.6399,11.6551,200160.0
2019-12-13 15:50:00,15.34,15.36,15.33,15.35,505727.0,11.6551,11.6703,11.6475,11.6627,505727.0
2019-12-13 15:55:00,15.35,15.36,15.34,15.35,548377.0,11.6627,11.6703,11.6551,11.6627,548377.0
2019-12-16 09:30:00,15.52,15.6,15.52,15.57,241561.0,11.7919,11.8527,11.7919,11.8299,241561.0
2019-12-16 09:35:00,15.56,15.56,15.48,15.48,140928.0,11.8223,11.8223,11.7615,11.7615,140928.0
2019-12-16 09:40:00,15.49,15.51,15.48,15.49,94894.0,11.7691,11.7843,11.7615,11.7691,94894.0
2019-12-16 09:45:00,15.49,15.51,15.47,15.48,65398.0,11.7691,11.7843,11.7539,11.7615,65398.0
2019-12-16 09:50:00,15.48,15.48,15.44,15.46,87717.0,11.7615,11.7615,11.7311,11.7463,87717.0
2019-12-16 09:55:00,15.46,15.48,15.42,15.43,84826.0,11.7463,11.7615,11.7159,11.7235,84826.0
2019-12-16 10:00:00,15.43,15.45,15.42,15.45,145932.0,11.7235,11.7387,11.7159,11.7387,145932.0
2019-12-16 10:05:00,15.45,15.46,15.42,15.46,85068.0,11.7387,11.7463,11.7159,11.7463,85068.0
2019-12-16 10:10:00,15.46,15.48,15.45,15.46,58953.0,11.7463,11.7615,11.7387,11.7463,58953.0
2019-12-16 10:15:00,15.46,15.47,15.43,15.46,87642.0,11.7463,11.7539,11.7235,11.7463,87642.0
2019-12-16 10:20:00,15.46,15.47,15.45,15.46,72732.0,11.7463,11.7539,11.7387,11.7463,72732.0
2019-12-16 10:25:00,15.46,15.47,15.45,15.45,62132.0,11.7463,11.7539,11.7387,11.7387,62132.0
2019-12-16 10:30:00,15.46,15.49,15.45,15.49,54062.0,11.7463,11.7691,11.7387,11.7691,54062.0
2019-12-16 10:35:00,15.48,15.49,15.46,15.48,95926.0,11.7615,11.7691,11.7463,11.7615,95926.0
2019-12-16 10:40:00,15.48,15.48,15.46,15.46,43700.0,11.7615,11.7615,11.7463,11.7463,43700.0
2019-12-16 10:45:00,15.47,15.48,15.46,15.48,50647.0,11.7539,11.7615,11.7463,11.7615,50647.0
2019-12-16 10:50:00,15.48,15.51,15.41,15.41,4869249.0,11.7615,11.7843,11.7083,11.7083,4869249.0
2019-12-16 10:55:00,15.42,15.42,15.39,15.41,592791.0,11.7159,11.7159,11.6931,11.7083,592791.0
2019-12-16 11:00:00,15.41,15.47,15.41,15.47,193376.0,11.7083,11.7539,11.7083,11.7539,193376.0
2019-12-16 11:05:00,15.47,15.49,15.45,15.46,117943.0,11.7539,11.7691,11.7387,11.7463,117943.0
2019-12-16 11:10:00,15.46,15.48,15.45,15.46,135986.0,11.7463,11.7615,11.7387,11.7463,135986.0
2019-12-16 11:15:00,15.46,15.46,15.4,15.42,135276.0,11.7463,11.7463,11.7007,11.7159,135276.0
2019-12-16 11:20:00,15.42,15.43,15.4,15.41,64940.0,11.7159,11.7235,11.7007,11.7083,64940.0
2019-12-16 11:25:00,15.4,15.42,15.4,15.4,63779.0,11.7007,11.7159,11.7007,11.7007,63779.0
2019-12-16 11:30:00,15.41,15.42,15.39,15.4,87285.0,11.7083,11.7159,11.6931,11.7007,87285.0
2019-12-16 11:35:00,15.4,15.42,15.39,15.41,60477.0,11.7007,11.7159,11.6931,11.7083,60477.0
2019-12-16 11:40:00,15.41,15.45,15.4,15.44,110673.0,11.7083,11.7387,11.7007,11.7311,110673.0
2019-12-16 11:45:00,15.44,15.44,15.41,15.42,117616.0,11.7311,11.7311,11.7083,11.7159,117616.0
2019-12-16 11:50:00,15.42,15.43,15.41,15.42,62823.0,11.7159,11.7235,11.7083,11.7159,62823.0
2019-12-16 11:55:00,15.42,15.42,15.4,15.4,103243.0,11.7159,11.7159,11.7007,11.7007,103243.0
2019-12-16 12:00:00,15.4,15.43,15.39,15.43,259815.0,11.7007,11.7235,11.6931,11.7235,259815.0
2019-12-16 12:05:00,15.43,15.44,15.42,15.43,122714.0,11.7235,11.7311,11.7159,11.7235,122714.0
2019-12-16 12:10:00,15.43,15.45,15.43,15.44,62599.0,11.7235,11.7387,11.7235,11.7311,62599.0
2019-12-16 12:15:00,15.44,15.45,15.44,15.44,27019.0,11.7311,11.7387,11.7311,11.7311,27019.0
2019-12-16 12:20:00,15.44,15.45,15.43,15.44,26923.0,11.7311,11.7387,11.7235,11.7311,26923.0
2019-12-16 12:25:00,15.44,15.44,15.43,15.44,23324.0,11.7311,11.7311,11.7235,11.7311,23324.0
2019-12-16 12:30:00,15.44,15.44,15.43,15.43,48223.0,11.7311,11.7311,11.7235,11.7235,48223.0
2019-12-16 12:35:00,15.44,15.44,15.43,15.44,31701.0,11.7311,11.7311,11.7235,11.7311,31701.0
2019-12-16 12:40:00,15.44,15.44,15.42,15.43,98698.0,11.7311,11.7311,11.7159,11.7235,98698.0
2019-12-16 12:45:00,15.43,15.43,15.42,15.42,37244.0,11.7235,11.7235,11.7159,11.7159,37244.0
2019-12-16 12:50:00,15.42,15.43,15.42,15.43,18424.0,11.7159,11.7235,11.7159,11.7235,18424.0
2019-12-16 12:55:00,15.43,15.43,15.42,15.43,32822.0,11.7235,11.7235,11.7159,11.7235,32822.0
2019-12-16 13:00:00,15.43,15.43,15.41,15.42,49389.0,11.7235,11.7235,11.7083,11.7159,49389.0
2019-12-16 13:05:00,15.42,15.45,15.41,15.45,83655.0,11.7159,11.7387,11.7083,11.7387,83655.0
2019-12-16 13:10:00,15.44,15.46,15.44,15.45,60487.0,11.7311,11.7463,11.7311,11.7387,60487.0
2019-12-16 13:15:00,15.44,15.45,15.43,15.44,70217.0,11.7311,11.7387,11.7235,11.7311,70217.0
2019-12-16 13:20:00,15.45,15.45,15.44,15.45,35531.0,11.7387,11.7387,11.7311,11.7387,35531.0
2019-12-16 13:25:00,15.45,15.45,15.44,15.45,44656.0,11.7387,11.7387,11.7311,11.7387,44656.0
2019-12-16 13:30:00,15.44,15.45,15.44,15.44,29607.0,11.7311,11.7387,11.7311,11.7311,29607.0
2019-12-16 13:35:00,15.44,15.45,15.44,15.45,17799.0,11.7311,11.7387,11.7311,11.7387,17799.0
2019-12-16 13:40:00,15.45,15.45,15.43,15.44,79190.0,11.7387,11.7387,11.7235,11.7311,79190.0
2019-12-16 13:45:00,15.43,15.44,15.43,15.43,32055.0,11.7235,11.7311,11.7235,11.7235,32055.0
2019-12-16 13:50:00,15.44,15.44,15.43,15.44,68006.0,11.7311,11.7311,11.7235,11.7311,68006.0
2019-12-16 13:55:00,15.44,15.44,15.42,15.43,133055.0,11.7311,11.7311,11.7159,11.7235,133055.0
2019-12-16 14:00:00,15.42,15.43,15.41,15.43,84223.0,11.7159,11.7235,11.7083,11.7235,84223.0
2019-12-16 14:05:00,15.42,15.43,15.41,15.42,205281.0,11.7159,11.7235,11.7083,11.7159,205281.0
2019-12-16 14:10:00,15.41,15.43,15.41,15.43,105008.0,11.7083,11.7235,11.7083,11.7235,105008.0
2019-12-16 14:15:00,15.42,15.43,15.41,15.42,30998.0,11.7159,11.7235,11.7083,11.7159,30998.0
2019-12-16 14:20:00,15.42,15.42,15.4,15.41,53837.0,11.7159,11.7159,11.7007,11.7083,53837.0
2019-12-16 14:25:00,15.41,15.41,15.39,15.39,97938.0,11.7083,11.7083,11.6931,11.6931,97938.0
2019-12-16 14:30:00,15.39,15.4,15.37,15.37,208006.0,11.6931,11.7007,11.6779,11.6779,208006.0
2019-12-16 14:35:00,15.37,15.38,15.36,15.37,68596.0,11.6779,11.6855,11.6703,11.6779,68596.0
2019-12-16 14:40:00,15.37,15.38,15.36,15.38,135921.0,11.6779,11.6855,11.6703,11.6855,135921.0
2019-12-16 14:45:00,15.38,15.38,15.37,15.38,48064.0,11.6855,11.6855,11.6779,11.6855,48064.0
2019-12-16 14:50:00,15.38,15.38,15.37,15.38,24518.0,11.6855,11.6855,11.6779,11.6855,24518.0
2019-12-16 14:55:00,15.38,15.38,15.36,15.37,108810.0,11.6855,11.6855,11.6703,11.6779,108810.0
2019-12-16 15:00:00,15.37,15.37,15.36,15.36,47786.0,11.6779,11.6779,11.6703,11.6703,47786.0
2019-12-16 15:05:00,15.37,15.37,15.34,15.35,272019.0,11.6779,11.6779,11.6551,11.6627,272019.0
2019-12-16 15:10:00,15.34,15.38,15.34,15.37,219105.0,11.6551,11.6855,11.6551,11.6779,219105.0
2019-12-16 15:15:00,15.36,15.39,15.36,15.37,134167.0,11.6703,11.6931,11.6703,11.6779,134167.0
2019-12-16 15:20:00,15.38,15.38,15.36,15.37,85387.0,11.6855,11.6855,11.6703,11.6779,85387.0
2019-12-16 15:25:00,15.37,15.37,15.36,15.37,78950.0,11.6779,11.6779,11.6703,11.6779,78950.0
2019-12-16 15:30:00,15.37,15.37,15.35,15.36,314009.0,11.6779,11.6779,11.6627,11.6703,314009.0
2019-12-16 15:35:00,15.36,15.37,15.34,15.37,499217.0,11.6703,11.6779,11.6551,11.6779,499217.0
2019-12-16 15:40:00,15.37,15.38,15.36,15.38,155451.0,11.6779,11.6855,11.6703,11.6855,155451.0
2019-12-16 15:45:00,15.38,15.38,15.35,15.36,243521.0,11.6855,11.6855,11.6627,11.6703,243521.0
2019-12-16 15:50:00,15.36,15.36,15.34,15.34,319165.0,11.6703,11.6703,11.6551,11.6551,319165.0
2019-12-16 15:55:00,15.34,15.36,15.34,15.34,708707.0,11.6551,11.6703,11.6551,11.6551,708707.0
2019-12-17 09:30:00,15.22,15.23,15.16,15.19,312792.0,11.6771,11.6848,11.6311,11.6541,312792.0
2019-12-17 09:35:00,15.2,15.26,15.19,15.26,95996.0,11.6618,11.7078,11.6541,11.7078,95996.0
2019-12-17 09:40:00,15.26,15.27,15.23,15.26,154649.0,11.7078,11.7155,11.6848,11.7078,154649.0
2019-12-17 09:45:00,15.25,15.26,15.22,15.23,152001.0,11.7001,11.7078,11.6771,11.6848,152001.0
2019-12-17 09:50:00,15.23,15.23,15.2,15.22,181450.0,11.6848,11.6848,11.6618,11.6771,181450.0
2019-12-17 09:55:00,15.22,15.23,15.18,15.22,171271.0,11.6771,11.6848,11.6464,11.6771,171271.0
2019-12-17 10:00:00,15.21,15.24,15.21,15.22,146898.0,11.6694,11.6924,11.6694,11.6771,146898.0
2019-12-17 10:05:00,15.23,15.23,15.2,15.21,120681.0,11.6848,11.6848,11.6618,11.6694,120681.0
2019-12-17 10:10:00,15.21,15.23,15.21,15.21,65960.0,11.6694,11.6848,11.6694,11.6694,65960.0
2019-12-17 10:15:00,15.21,15.26,15.21,15.25,75144.0,11.6694,11.7078,11.6694,11.7001,75144.0
2019-12-17 10:20:00,15.26,15.27,15.25,15.26,49079.0,11.7078,11.7155,11.7001,11.7078,49079.0
2019-12-17 10:25:00,15.26,15.28,15.25,15.26,66632.0,11.7078,11.7231,11.7001,11.7078,66632.0
2019-12-17 10:30:00,15.27,15.27,15.25,15.25,83176.0,11.7155,11.7155,11.7001,11.7001,83176.0
2019-12-17 10:35:00,15.26,15.26,15.24,15.24,49962.0,11.7078,11.7078,11.6924,11.6924,49962.0
2019-12-17 10:40:00,15.24,15.25,15.22,15.23,63809.0,11.6924,11.7001,11.6771,11.6848,63809.0
2019-12-17 10:45:00,15.23,15.25,15.22,15.24,109555.0,11.6848,11.7001,11.6771,11.6924,109555.0
2019-12-17 10:50:00,15.24,15.25,15.21,15.22,73046.0,11.6924,11.7001,11.6694,11.6771,73046.0
2019-12-17 10:55:00,15.23,15.23,15.21,15.21,76917.0,11.6848,11.6848,11.6694,11.6694,76917.0
2019-12-17 11:00:00,15.21,15.23,15.21,15.22,79128.0,11.6694,11.6848,11.6694,11.6771,79128.0
2019-12-17 11:05:00,15.22,15.23,15.21,15.21,47245.0,11.6771,11.6848,11.6694,11.6694,47245.0
2019-12-17 11:10:00,15.21,15.23,15.21,15.23,80692.0,11.6694,11.6848,11.6694,11.6848,80692.0
2019-12-17 11:15:00,15.23,15.23,15.19,15.2,524511.0,11.6848,11.6848,11.6541,11.6618,524511.0
2019-12-17 11:20:00,15.2,15.21,15.19,15.2,82106.0,11.6618,11.6694,11.6541,11.6618,82106.0
2019-12-17 11:25:00,15.21,15.21,15.19,15.21,129662.0,11.6694,11.6694,11.6541,11.6694,129662.0
2019-12-17 11:30:00,15.21,15.22,15.2,15.21,54863.0,11.6694,11.6771,11.6618,11.6694,54863.0
2019-12-17 11:35:00,15.21,15.24,15.21,15.24,76112.0,11.6694,11.6924,11.6694,11.6924,76112.0
2019-12-17 11:40:00,15.24,15.26,15.23,15.26,51069.0,11.6924,11.7078,11.6848,11.7078,51069.0
2019-12-17 11:45:00,15.26,15.26,15.23,15.24,48647.0,11.7078,11.7078,11.6848,11.6924,48647.0
2019-12-17 11:50:00,15.24,15.25,15.23,15.25,53206.0,11.6924,11.7001,11.6848,11.7001,53206.0
2019-12-17 11:55:00,15.25,15.26,15.24,15.25,106409.0,11.7001,11.7078,11.6924,11.7001,106409.0
2019-12-17 12:00:00,15.25,15.26,15.24,15.24,45829.0,11.7001,11.7078,11.6924,11.6924,45829.0
2019-12-17 12:05:00,15.24,15.25,15.22,15.24,90349.0,11.6924,11.7001,11.6771,11.6924,90349.0
2019-12-17 12:10:00,15.24,15.27,15.23,15.27,64002.0,11.6924,11.7155,11.6848,11.7155,64002.0
2019-12-17 12:15:00,15.26,15.28,15.25,15.26,119404.0,11.7078,11.7231,11.7001,11.7078,119404.0
2019-12-17 12:20:00,15.25,15.26,15.24,15.26,85165.0,11.7001,11.7078,11.6924,11.7078,85165.0
2019-12-17 12:25:00,15.26,15.26,15.25,15.26,28218.0,11.7078,11.7078,11.7001,11.7078,28218.0
2019-12-17 12:30:00,15.26,15.26,15.24,15.26,83522.0,11.7078,11.7078,11.6924,11.7078,83522.0
2019-12-17 12:35:00,15.26,15.26,15.25,15.26,49737.0,11.7078,11.7078,11.7001,11.7078,49737.0
2019-12-17 12:40:00,15.26,15.27,15.25,15.26,112379.0,11.7078,11.7155,11.7001,11.7078,112379.0
2019-12-17 12:45:00,15.26,15.26,15.24,15.26,89213.0,11.7078,11.7078,11.6924,11.7078,89213.0
2019-12-17 12:50:00,15.26,15.27,15.24,15.27,133230.0,11.7078,11.7155,11.6924,11.7155,133230.0
2019-12-17 12:55:00,15.27,15.3,15.26,15.29,89754.0,11.7155,11.7385,11.7078,11.7308,89754.0
2019-12-17 13:00:00,15.29,15.3,15.28,15.29,28407.0,11.7308,11.7385,11.7231,11.7308,28407.0
2019-12-17 13:05:00,15.29,15.3,15.28,15.29,292682.0,11.7308,11.7385,11.7231,11.7308,292682.0
2019-12-17 13:10:00,15.29,15.3,15.28,15.29,162048.0,11.7308,11.7385,11.7231,11.7308,162048.0
2019-12-17 13:15:00,15.28,15.29,15.28,15.28,73519.0,11.7231,11.7308,11.7231,11.7231,73519.0
2019-12-17 13:20:00,15.28,15.29,15.27,15.28,52307.0,11.7231,11.7308,11.7155,11.7231,52307.0
2019-12-17 13:25:00,15.28,15.28,15.27,15.27,31171.0,11.7231,11.7231,11.7155,11.7155,31171.0
2019-12-17 13:30:00,15.27,15.28,15.26,15.27,77294.0,11.7155,11.7231,11.7078,11.7155,77294.0
2019-12-17 13:35:00,15.27,15.29,15.26,15.28,107421.0,11.7155,11.7308,11.7078,11.7231,107421.0
2019-12-17 13:40:00,15.28,15.3,15.28,15.3,70755.0,11.7231,11.7385,11.7231,11.7385,70755.0
2019-12-17 13:45:00,15.3,15.31,15.29,15.31,108671.0,11.7385,11.7462,11.7308,11.7462,108671.0
2019-12-17 13:50:00,15.3,15.31,15.3,15.31,25644.0,11.7385,11.7462,11.7385,11.7462,25644.0
2019-12-17 13:55:00,15.31,15.31,15.3,15.3,35533.0,11.7462,11.7462,11.7385,11.7385,35533.0
2019-12-17 14:00:00,15.31,15.32,15.29,15.29,175349.0,11.7462,11.7538,11.7308,11.7308,175349.0
2019-12-17 14:05:00,15.29,15.31,15.29,15.3,54213.0,11.7308,11.7462,11.7308,11.7385,54213.0
2019-12-17 14:10:00,15.31,15.31,15.3,15.31,48885.0,11.7462,11.7462,11.7385,11.7462,48885.0
2019-12-17 14:15:00,15.31,15.32,15.3,15.32,73110.0,11.7462,11.7538,11.7385,11.7538,73110.0
2019-12-17 14:20:00,15.32,15.32,15.29,15.29,112333.0,11.7538,11.7538,11.7308,11.7308,112333.0
2019-12-17 14:25:00,15.29,15.3,15.29,15.29,28312.0,11.7308,11.7385,11.7308,11.7308,28312.0
2019-12-17 14:30:00,15.29,15.3,15.28,15.29,216661.0,11.7308,11.7385,11.7231,11.7308,216661.0
2019-12-17 14:35:00,15.29,15.31,15.28,15.31,148172.0,11.7308,11.7462,11.7231,11.7462,148172.0
2019-12-17 14:40:00,15.31,15.33,15.3,15.33,111014.0,11.7462,11.7615,11.7385,11.7615,111014.0
2019-12-17 14:45:00,15.33,15.33,15.32,15.33,46371.0,11.7615,11.7615,11.7538,11.7615,46371.0
2019-12-17 14:50:00,15.33,15.33,15.32,15.33,70188.0,11.7615,11.7615,11.7538,11.7615,70188.0
2019-12-17 14:55:00,15.33,15.35,15.32,15.34,304424.0,11.7615,11.7768,11.7538,11.7692,304424.0
2019-12-17 15:00:00,15.34,15.34,15.29,15.31,291159.0,11.7692,11.7692,11.7308,11.7462,291159.0
2019-12-17 15:05:00,15.31,15.31,15.29,15.3,124313.0,11.7462,11.7462,11.7308,11.7385,124313.0
2019-12-17 15:10:00,15.31,15.32,15.3,15.32,43727.0,11.7462,11.7538,11.7385,11.7538,43727.0
2019-12-17 15:15:00,15.32,15.32,15.31,15.32,74266.0,11.7538,11.7538,11.7462,11.7538,74266.0
2019-12-17 15:20:00,15.32,15.32,15.31,15.32,117790.0,11.7538,11.7538,11.7462,11.7538,117790.0
2019-12-17 15:25:00,15.31,15.33,15.31,15.33,157037.0,11.7462,11.7615,11.7462,11.7615,157037.0
2019-12-17 15:30:00,15.33,15.33,15.32,15.33,103879.0,11.7615,11.7615,11.7538,11.7615,103879.0
2019-12-17 15:35:00,15.33,15.33,15.31,15.31,140310.0,11.7615,11.7615,11.7462,11.7462,140310.0
2019-12-17 15:40:00,15.32,15.32,15.3,15.32,699565.0,11.7538,11.7538,11.7385,11.7538,699565.0
2019-12-17 15:45:00,15.32,15.33,15.3,15.32,287184.0,11.7538,11.7615,11.7385,11.7538,287184.0
2019-12-17 15:50:00,15.32,15.34,15.31,15.33,310276.0,11.7538,11.7692,11.7462,11.7615,310276.0
2019-12-17 15:55:00,15.34,15.34,15.32,15.33,575051.0,11.7692,11.7692,11.7538,11.7615,575051.0
2019-12-18 09:30:00,15.35,15.36,15.25,15.3,290029.0,11.7768,11.7845,11.7001,11.7385,290029.0
2019-12-18 09:35:00,15.31,15.35,15.29,15.34,96534.0,11.7462,11.7768,11.7308,11.7692,96534.0
2019-12-18 09:40:00,15.34,15.4,15.33,15.38,154160.0,11.7692,11.8152,11.7615,11.7999,154160.0
2019-12-18 09:45:00,15.39,15.41,15.36,15.37,167294.0,11.8075,11.8229,11.7845,11.7922,167294.0
2019-12-18 09:50:00,15.37,15.39,15.35,15.37,349457.0,11.7922,11.8075,11.7768,11.7922,349457.0
2019-12-18 09:55:00,15.37,15.38,15.36,15.37,101810.0,11.7922,11.7999,11.7845,11.7922,101810.0
2019-12-18 10:00:00,15.36,15.36,15.32,15.35,132372.0,11.7845,11.7845,11.7538,11.7768,132372.0
2019-12-18 10:05:00,15.35,15.35,15.32,15.33,370811.0,11.7768,11.7768,11.7538,11.7615,370811.0
2019-12-18 10:10:00,15.32,15.33,15.3,15.33,220399.0,11.7538,11.7615,11.7385,11.7615,220399.0
2019-12-18 10:15:00,15.33,15.34,15.32,15.33,185627.0,11.7615,11.7692,11.7538,11.7615,185627.0
2019-12-18 10:20:00,15.33,15.33,15.32,15.33,127787.0,11.7615,11.7615,11.7538,11.7615,127787.0
2019-12-18 10:25:00,15.33,15.33,15.3,15.3,226731.0,11.7615,11.7615,11.7385,11.7385,226731.0
2019-12-18 10:30:00,15.3,15.32,15.3,15.31,224096.0,11.7385,11.7538,11.7385,11.7462,224096.0
2019-12-18 10:35:00,15.31,15.32,15.3,15.31,145489.0,11.7462,11.7538,11.7385,11.7462,145489.0
2019-12-18 10:40:00,15.3,15.31,15.28,15.29,185068.0,11.7385,11.7462,11.7231,11.7308,185068.0
2019-12-18 10:45:00,15.29,15.34,15.29,15.34,119067.0,11.7308,11.7692,11.7308,11.7692,119067.0
2019-12-18 10:50:00,15.34,15.35,15.33,15.34,62033.0,11.7692,11.7768,11.7615,11.7692,62033.0
2019-12-18 10:55:00,15.34,15.37,15.27,15.36,4395479.0,11.7692,11.7922,11.7155,11.7845,4395479.0
2019-12-18 11:00:00,15.35,15.36,15.27,15.3,859832.0,11.7768,11.7845,11.7155,11.7385,859832.0
2019-12-18 11:05:00,15.31,15.37,15.27,15.37,375044.0,11.7462,11.7922,11.7155,11.7922,375044.0
2019-12-18 11:10:00,15.37,15.39,15.36,15.39,157859.0,11.7922,11.8075,11.7845,11.8075,157859.0
2019-12-18 11:15:00,15.39,15.4,15.38,15.4,128422.0,11.8075,11.8152,11.7999,11.8152,128422.0
2019-12-18 11:20:00,15.4,15.4,15.38,15.4,111787.0,11.8152,11.8152,11.7999,11.8152,111787.0
2019-12-18 11:25:00,15.4,15.41,15.39,15.4,145415.0,11.8152,11.8229,11.8075,11.8152,145415.0
2019-12-18 11:30:00,15.4,15.4,15.39,15.39,75787.0,11.8152,11.8152,11.8075,11.8075,75787.0
2019-12-18 11:35:00,15.39,15.4,15.38,15.4,130421.0,11.8075,11.8152,11.7999,11.8152,130421.0
2019-12-18 11:40:00,15.4,15.4,15.36,15.37,138888.0,11.8152,11.8152,11.7845,11.7922,138888.0
2019-12-18 11:45:00,15.37,15.37,15.33,15.34,325827.0,11.7922,11.7922,11.7615,11.7692,325827.0
2019-12-18 11:50:00,15.34,15.34,15.31,15.32,62190.0,11.7692,11.7692,11.7462,11.7538,62190.0
2019-12-18 11:55:00,15.32,15.32,15.29,15.3,143479.0,11.7538,11.7538,11.7308,11.7385,143479.0
2019-12-18 12:00:00,15.31,15.31,15.3,15.31,61854.0,11.7462,11.7462,11.7385,11.7462,61854.0
2019-12-18 12:05:00,15.31,15.33,15.3,15.33,82836.0,11.7462,11.7615,11.7385,11.7615,82836.0
2019-12-18 12:10:00,15.33,15.33,15.32,15.33,54194.0,11.7615,11.7615,11.7538,11.7615,54194.0
2019-12-18 12:15:00,15.33,15.34,15.32,15.34,71392.0,11.7615,11.7692,11.7538,11.7692,71392.0
2019-12-18 12:20:00,15.34,15.34,15.32,15.33,75121.0,11.7692,11.7692,11.7538,11.7615,75121.0
2019-12-18 12:25:00,15.33,15.33,15.32,15.33,103320.0,11.7615,11.7615,11.7538,11.7615,103320.0
2019-12-18 12:30:00,15.33,15.33,15.31,15.32,97305.0,11.7615,11.7615,11.7462,11.7538,97305.0
2019-12-18 12:35:00,15.32,15.32,15.31,15.32,32865.0,11.7538,11.7538,11.7462,11.7538,32865.0
2019-12-18 12:40:00,15.32,15.32,15.3,15.31,205491.0,11.7538,11.7538,11.7385,11.7462,205491.0
2019-12-18 12:45:00,15.31,15.31,15.29,15.31,123305.0,11.7462,11.7462,11.7308,11.7462,123305.0
2019-12-18 12:50:00,15.31,15.31,15.3,15.3,113298.0,11.7462,11.7462,11.7385,11.7385,113298.0
2019-12-18 12:55:00,15.31,15.31,15.3,15.31,68334.0,11.7462,11.7462,11.7385,11.7462,68334.0
2019-12-18 13:00:00,15.31,15.31,15.3,15.31,111097.0,11.7462,11.7462,11.7385,11.7462,111097.0
2019-12-18 13:05:00,15.3,15.31,15.3,15.31,189671.0,11.7385,11.7462,11.7385,11.7462,189671.0
2019-12-18 13:10:00,15.31,15.31,15.3,15.31,37171.0,11.7462,11.7462,11.7385,11.7462,37171.0
2019-12-18 13:15:00,15.3,15.32,15.3,15.31,122763.0,11.7385,11.7538,11.7385,11.7462,122763.0
2019-12-18 13:20:00,15.32,15.32,15.31,15.32,39984.0,11.7538,11.7538,11.7462,11.7538,39984.0
2019-12-18 13:25:00,15.32,15.32,15.31,15.32,40298.0,11.7538,11.7538,11.7462,11.7538,40298.0
2019-12-18 13:30:00,15.32,15.33,15.31,15.32,143421.0,11.7538,11.7615,11.7462,11.7538,143421.0
2019-12-18 13:35:00,15.32,15.33,15.31,15.33,51035.0,11.7538,11.7615,11.7462,11.7615,51035.0
2019-12-18 13:40:00,15.33,15.34,15.32,15.34,81581.0,11.7615,11.7692,11.7538,11.7692,81581.0
2019-12-18 13:45:00,15.34,15.34,15.33,15.34,60137.0,11.7692,11.7692,11.7615,11.7692,60137.0
2019-12-18 13:50:00,15.34,15.34,15.32,15.32,185489.0,11.7692,11.7692,11.7538,11.7538,185489.0
2019-12-18 13:55:00,15.33,15.33,15.31,15.31,112644.0,11.7615,11.7615,11.7462,11.7462,112644.0
2019-12-18 14:00:00,15.31,15.33,15.31,15.33,125795.0,11.7462,11.7615,11.7462,11.7615,125795.0
2019-12-18 14:05:00,15.33,15.33,15.32,15.33,34459.0,11.7615,11.7615,11.7538,11.7615,34459.0
2019-12-18 14:10:00,15.33,15.33,15.32,15.33,38725.0,11.7615,11.7615,11.7538,11.7615,38725.0
2019-12-18 14:15:00,15.33,15.34,15.31,15.32,274295.0,11.7615,11.7692,11.7462,11.7538,274295.0
2019-12-18 14:20:00,15.32,15.32,15.31,15.32,54804.0,11.7538,11.7538,11.7462,11.7538,54804.0
2019-12-18 14:25:00,15.32,15.32,15.31,15.32,65010.0,11.7538,11.7538,11.7462,11.7538,65010.0
2019-12-18 14:30:00,15.32,15.33,15.31,15.32,188513.0,11.7538,11.7615,11.7462,11.7538,188513.0
2019-12-18 14:35:00,15.32,15.32,15.31,15.32,32134.0,11.7538,11.7538,11.7462,11.7538,32134.0
2019-12-18 14:40:00,15.32,15.32,15.31,15.32,39042.0,11.7538,11.7538,11.7462,11.7538,39042.0
2019-12-18 14:45:00,15.32,15.32,15.31,15.32,79114.0,11.7538,11.7538,11.7462,11.7538,79114.0
2019-12-18 14:50:00,15.32,15.34,15.32,15.34,185360.0,11.7538,11.7692,11.7538,11.7692,185360.0
2019-12-18 14:55:00,15.34,15.35,15.34,15.35,83113.0,11.7692,11.7768,11.7692,11.7768,83113.0
2019-12-18 15:00:00,15.35,15.35,15.33,15.34,105739.0,11.7768,11.7768,11.7615,11.7692,105739.0
2019-12-18 15:05:00,15.34,15.34,15.33,15.34,79957.0,11.7692,11.7692,11.7615,11.7692,79957.0
2019-12-18 15:10:00,15.34,15.34,15.32,15.33,107370.0,11.7692,11.7692,11.7538,11.7615,107370.0
2019-12-18 15:15:00,15.33,15.33,15.31,15.31,80870.0,11.7615,11.7615,11.7462,11.7462,80870.0
2019-12-18 15:20:00,15.31,15.32,15.31,15.32,264845.0,11.7462,11.7538,11.7462,11.7538,264845.0
2019-12-18 15:25:00,15.32,15.32,15.31,15.32,204185.0,11.7538,11.7538,11.7462,11.7538,204185.0
2019-12-18 15:30:00,15.32,15.32,15.28,15.29,343466.0,11.7538,11.7538,11.7231,11.7308,343466.0
2019-12-18 15:35:00,15.29,15.29,15.28,15.29,83262.0,11.7308,11.7308,11.7231,11.7308,83262.0
2019-12-18 15:40:00,15.29,15.29,15.28,15.29,160157.0,11.7308,11.7308,11.7231,11.7308,160157.0
2019-12-18 15:45:00,15.29,15.29,15.28,15.29,173957.0,11.7308,11.7308,11.7231,11.7308,173957.0
2019-12-18 15:50:00,15.29,15.3,15.28,15.28,485750.0,11.7308,11.7385,11.7231,11.7231,485750.0
2019-12-18 15:55:00,15.28,15.31,15.28,15.29,391341.0,11.7231,11.7462,11.7231,11.7308,391341.0
2019-12-19 09:30:00,15.33,15.35,15.27,15.28,189165.0,11.7615,11.7768,11.7155,11.7231,189165.0
2019-12-19 09:35:00,15.28,15.29,15.26,15.26,28877.0,11.7231,11.7308,11.7078,11.7078,28877.0
2019-12-19 09:40:00,15.26,15.29,15.25,15.25,54878.0,11.7078,11.7308,11.7001,11.7001,54878.0
2019-12-19 09:45:00,15.26,15.27,15.25,15.26,48912.0,11.7078,11.7155,11.7001,11.7078,48912.0
2019-12-19 09:50:00,15.26,15.3,15.25,15.29,72073.0,11.7078,11.7385,11.7001,11.7308,72073.0
2019-12-19 09:55:00,15.29,15.3,15.27,15.29,92853.0,11.7308,11.7385,11.7155,11.7308,92853.0
2019-12-19 10:00:00,15.29,15.3,15.27,15.27,33836.0,11.7308,11.7385,11.7155,11.7155,33836.0
2019-12-19 10:05:00,15.26,15.27,15.26,15.27,23865.0,11.7078,11.7155,11.7078,11.7155,23865.0
2019-12-19 10:10:00,15.27,15.3,15.26,15.3,57635.0,11.7155,11.7385,11.7078,11.7385,57635.0
2019-12-19 10:15:00,15.29,15.32,15.29,15.3,71430.0,11.7308,11.7538,11.7308,11.7385,71430.0
2019-12-19 10:20:00,15.31,15.31,15.29,15.29,31262.0,11.7462,11.7462,11.7308,11.7308,31262.0
2019-12-19 10:25:00,15.29,15.31,15.28,15.31,58612.0,11.7308,11.7462,11.7231,11.7462,58612.0
2019-12-19 10:30:00,15.3,15.3,15.28,15.28,57378.0,11.7385,11.7385,11.7231,11.7231,57378.0
2019-12-19 10:35:00,15.28,15.29,15.27,15.27,113193.0,11.7231,11.7308,11.7155,11.7155,113193.0
2019-12-19 10:40:00,15.27,15.28,15.27,15.27,31484.0,11.7155,11.7231,11.7155,11.7155,31484.0
2019-12-19 10:45:00,15.28,15.28,15.26,15.27,30499.0,11.7231,11.7231,11.7078,11.7155,30499.0
2019-12-19 10:50:00,15.26,15.28,15.26,15.28,95252.0,11.7078,11.7231,11.7078,11.7231,95252.0
2019-12-19 10:55:00,15.27,15.28,15.26,15.27,44529.0,11.7155,11.7231,11.7078,11.7155,44529.0
2019-12-19 11:00:00,15.27,15.27,15.24,15.25,66782.0,11.7155,11.7155,11.6924,11.7001,66782.0
2019-12-19 11:05:00,15.26,15.26,15.23,15.24,34668.0,11.7078,11.7078,11.6848,11.6924,34668.0
2019-12-19 11:10:00,15.24,15.25,15.23,15.25,522739.0,11.6924,11.7001,11.6848,11.7001,522739.0
2019-12-19 11:15:00,15.24,15.27,15.24,15.27,39150.0,11.6924,11.7155,11.6924,11.7155,39150.0
2019-12-19 11:20:00,15.27,15.28,15.26,15.28,25224.0,11.7155,11.7231,11.7078,11.7231,25224.0
2019-12-19 11:25:00,15.28,15.28,15.25,15.26,129313.0,11.7231,11.7231,11.7001,11.7078,129313.0
2019-12-19 11:30:00,15.26,15.28,15.25,15.27,29132.0,11.7078,11.7231,11.7001,11.7155,29132.0
2019-12-19 11:35:00,15.28,15.28,15.27,15.27,19192.0,11.7231,11.7231,11.7155,11.7155,19192.0
2019-12-19 11:40:00,15.28,15.28,15.25,15.25,30954.0,11.7231,11.7231,11.7001,11.7001,30954.0
2019-12-19 11:45:00,15.26,15.26,15.25,15.25,21865.0,11.7078,11.7078,11.7001,11.7001,21865.0
2019-12-19 11:50:00,15.26,15.26,15.23,15.25,114937.0,11.7078,11.7078,11.6848,11.7001,114937.0
2019-12-19 11:55:00,15.24,15.25,15.24,15.25,37857.0,11.6924,11.7001,11.6924,11.7001,37857.0
2019-12-19 12:00:00,15.25,15.25,15.22,15.22,67805.0,11.7001,11.7001,11.6771,11.6771,67805.0
2019-12-19 12:05:00,15.23,15.23,15.21,15.21,44673.0,11.6848,11.6848,11.6694,11.6694,44673.0
2019-12-19 12:10:00,15.21,15.22,15.2,15.21,123180.0,11.6694,11.6771,11.6618,11.6694,123180.0
2019-12-19 12:15:00,15.21,15.22,15.18,15.2,277339.0,11.6694,11.6771,11.6464,11.6618,277339.0
2019-12-19 12:20:00,15.2,15.22,15.2,15.21,60696.0,11.6618,11.6771,11.6618,11.6694,60696.0
2019-12-19 12:25:00,15.21,15.22,15.21,15.21,11136.0,11.6694,11.6771,11.6694,11.6694,11136.0
2019-12-19 12:30:00,15.21,15.22,15.2,15.2,28136.0,11.6694,11.6771,11.6618,11.6618,28136.0
2019-12-19 12:35:00,15.2,15.21,15.2,15.2,71351.0,11.6618,11.6694,11.6618,11.6618,71351.0
2019-12-19 12:40:00,15.2,15.21,15.19,15.2,33432.0,11.6618,11.6694,11.6541,11.6618,33432.0
2019-12-19 12:45:00,15.19,15.2,15.19,15.19,13822.0,11.6541,11.6618,11.6541,11.6541,13822.0
2019-12-19 12:50:00,15.2,15.2,15.19,15.19,11873.0,11.6618,11.6618,11.6541,11.6541,11873.0
2019-12-19 12:55:00,15.2,15.2,15.18,15.19,43500.0,11.6618,11.6618,11.6464,11.6541,43500.0
2019-12-19 13:00:00,15.18,15.19,15.16,15.16,79116.0,11.6464,11.6541,11.6311,11.6311,79116.0
2019-12-19 13:05:00,15.17,15.19,15.16,15.19,123243.0,11.6387,11.6541,11.6311,11.6541,123243.0
2019-12-19 13:10:00,15.19,15.19,15.18,15.19,11801.0,11.6541,11.6541,11.6464,11.6541,11801.0
2019-12-19 13:15:00,15.19,15.19,15.17,15.17,81961.0,11.6541,11.6541,11.6387,11.6387,81961.0
2019-12-19 13:20:00,15.18,15.19,15.17,15.19,26701.0,11.6464,11.6541,11.6387,11.6541,26701.0
2019-12-19 13:25:00,15.19,15.19,15.18,15.19,13747.0,11.6541,11.6541,11.6464,11.6541,13747.0
2019-12-19 13:30:00,15.19,15.19,15.18,15.19,25631.0,11.6541,11.6541,11.6464,11.6541,25631.0
2019-12-19 13:35:00,15.19,15.19,15.18,15.18,17242.0,11.6541,11.6541,11.6464,11.6464,17242.0
2019-12-19 13:40:00,15.19,15.19,15.17,15.19,72276.0,11.6541,11.6541,11.6387,11.6541,72276.0
2019-12-19 13:45:00,15.19,15.21,15.18,15.21,86362.0,11.6541,11.6694,11.6464,11.6694,86362.0
2019-12-19 13:50:00,15.21,15.22,15.21,15.22,21250.0,11.6694,11.6771,11.6694,11.6771,21250.0
2019-12-19 13:55:00,15.22,15.23,15.21,15.23,41192.0,11.6771,11.6848,11.6694,11.6848,41192.0
2019-12-19 14:00:00,15.23,15.23,15.22,15.23,19996.0,11.6848,11.6848,11.6771,11.6848,19996.0
2019-12-19 14:05:00,15.23,15.23,15.22,15.23,15132.0,11.6848,11.6848,11.6771,11.6848,15132.0
2019-12-19 14:10:00,15.23,15.24,15.23,15.24,108791.0,11.6848,11.6924,11.6848,11.6924,108791.0
2019-12-19 14:15:00,15.24,15.24,15.22,15.22,63090.0,11.6924,11.6924,11.6771,11.6771,63090.0
2019-12-19 14:20:00,15.22,15.23,15.21,15.21,30706.0,11.6771,11.6848,11.6694,11.6694,30706.0
2019-12-19 14:25:00,15.21,15.22,15.21,15.21,64847.0,11.6694,11.6771,11.6694,11.6694,64847.0
2019-12-19 14:30:00,15.21,15.22,15.21,15.21,14784.0,11.6694,11.6771,11.6694,11.6694,14784.0
2019-12-19 14:35:00,15.21,15.22,15.19,15.2,78836.0,11.6694,11.6771,11.6541,11.6618,78836.0
2019-12-19 14:40:00,15.2,15.2,15.18,15.19,63410.0,11.6618,11.6618,11.6464,11.6541,63410.0
2019-12-19 14:45:00,15.18,15.2,15.18,15.19,74528.0,11.6464,11.6618,11.6464,11.6541,74528.0
2019-12-19 14:50:00,15.19,15.19,15.16,15.17,76007.0,11.6541,11.6541,11.6311,11.6387,76007.0
2019-12-19 14:55:00,15.16,15.17,15.16,15.17,137050.0,11.6311,11.6387,11.6311,11.6387,137050.0
2019-12-19 15:00:00,15.17,15.17,15.16,15.17,30631.0,11.6387,11.6387,11.6311,11.6387,30631.0
2019-12-19 15:05:00,15.17,15.18,15.15,15.16,221874.0,11.6387,11.6464,11.6234,11.6311,221874.0
2019-12-19 15:10:00,15.16,15.16,15.15,15.16,33195.0,11.6311,11.6311,11.6234,11.6311,33195.0
2019-12-19 15:15:00,15.16,15.16,15.15,15.16,198275.0,11.6311,11.6311,11.6234,11.6311,198275.0
2019-12-19 15:20:00,15.16,15.16,15.15,15.16,24273.0,11.6311,11.6311,11.6234,11.6311,24273.0
2019-12-19 15:25:00,15.16,15.16,15.15,15.16,37903.0,11.6311,11.6311,11.6234,11.6311,37903.0
2019-12-19 15:30:00,15.16,15.17,15.15,15.17,124966.0,11.6311,11.6387,11.6234,11.6387,124966.0
2019-12-19 15:35:00,15.17,15.17,15.15,15.16,103451.0,11.6387,11.6387,11.6234,11.6311,103451.0
2019-12-19 15:40:00,15.16,15.17,15.15,15.17,119815.0,11.6311,11.6387,11.6234,11.6387,119815.0
2019-12-19 15:45:00,15.17,15.17,15.15,15.16,154932.0,11.6387,11.6387,11.6234,11.6311,154932.0
2019-12-19 15:50:00,15.15,15.17,15.14,15.17,333714.0,11.6234,11.6387,11.6157,11.6387,333714.0
2019-12-19 15:55:00,15.17,15.18,15.16,15.17,494850.0,11.6387,11.6464,11.6311,11.6387,494850.0
2019-12-20 09:30:00,15.21,15.35,15.09,15.18,1272343.0,11.6694,11.7768,11.5774,11.6464,1272343.0
2019-12-20 09:35:00,15.19,15.19,15.14,15.16,188100.0,11.6541,11.6541,11.6157,11.6311,188100.0
2019-12-20 09:40:00,15.16,15.2,15.14,15.2,213090.0,11.6311,11.6618,11.6157,11.6618,213090.0
2019-12-20 09:45:00,15.2,15.2,15.14,15.16,166008.0,11.6618,11.6618,11.6157,11.6311,166008.0
2019-12-20 09:50:00,15.16,15.2,15.15,15.19,135768.0,11.6311,11.6618,11.6234,11.6541,135768.0
2019-12-20 09:55:00,15.19,15.25,15.19,15.23,78332.0,11.6541,11.7001,11.6541,11.6848,78332.0
2019-12-20 10:00:00,15.23,15.24,15.2,15.22,191656.0,11.6848,11.6924,11.6618,11.6771,191656.0
2019-12-20 10:05:00,15.22,15.23,15.21,15.21,92506.0,11.6771,11.6848,11.6694,11.6694,92506.0
2019-12-20 10:10:00,15.22,15.22,15.19,15.21,52603.0,11.6771,11.6771,11.6541,11.6694,52603.0
2019-12-20 10:15:00,15.21,15.24,15.2,15.23,153631.0,11.6694,11.6924,11.6618,11.6848,153631.0
2019-12-20 10:20:00,15.23,15.23,15.19,15.21,68520.0,11.6848,11.6848,11.6541,11.6694,68520.0
2019-12-20 10:25:00,15.21,15.23,15.21,15.22,36178.0,11.6694,11.6848,11.6694,11.6771,36178.0
2019-12-20 10:30:00,15.23,15.25,15.21,15.25,99857.0,11.6848,11.7001,11.6694,11.7001,99857.0
2019-12-20 10:35:00,15.25,15.26,15.24,15.26,76136.0,11.7001,11.7078,11.6924,11.7078,76136.0
2019-12-20 10:40:00,15.26,15.27,15.25,15.27,32305.0,11.7078,11.7155,11.7001,11.7155,32305.0
2019-12-20 10:45:00,15.27,15.3,15.27,15.3,70767.0,11.7155,11.7385,11.7155,11.7385,70767.0
2019-12-20 10:50:00,15.3,15.31,15.29,15.31,139255.0,11.7385,11.7462,11.7308,11.7462,139255.0
2019-12-20 10:55:00,15.31,15.31,15.28,15.29,150116.0,11.7462,11.7462,11.7231,11.7308,150116.0
2019-12-20 11:00:00,15.29,15.31,15.29,15.31,173283.0,11.7308,11.7462,11.7308,11.7462,173283.0
2019-12-20 11:05:00,15.31,15.31,15.29,15.29,159771.0,11.7462,11.7462,11.7308,11.7308,159771.0
2019-12-20 11:10:00,15.29,15.3,15.28,15.29,82643.0,11.7308,11.7385,11.7231,11.7308,82643.0
2019-12-20 11:15:00,15.29,15.3,15.29,15.3,96372.0,11.7308,11.7385,11.7308,11.7385,96372.0
2019-12-20 11:20:00,15.29,15.3,15.28,15.29,95977.0,11.7308,11.7385,11.7231,11.7308,95977.0
2019-12-20 11:25:00,15.29,15.31,15.28,15.29,67250.0,11.7308,11.7462,11.7231,11.7308,67250.0
2019-12-20 11:30:00,15.3,15.31,15.29,15.31,54894.0,11.7385,11.7462,11.7308,11.7462,54894.0
2019-12-20 11:35:00,15.3,15.31,15.29,15.3,80141.0,11.7385,11.7462,11.7308,11.7385,80141.0
2019-12-20 11:40:00,15.3,15.3,15.29,15.29,39533.0,11.7385,11.7385,11.7308,11.7308,39533.0
2019-12-20 11:45:00,15.3,15.32,15.3,15.31,71729.0,11.7385,11.7538,11.7385,11.7462,71729.0
2019-12-20 11:50:00,15.32,15.34,15.31,15.32,161106.0,11.7538,11.7692,11.7462,11.7538,161106.0
2019-12-20 11:55:00,15.32,15.33,15.29,15.29,98085.0,11.7538,11.7615,11.7308,11.7308,98085.0
2019-12-20 12:00:00,15.3,15.3,15.28,15.29,94973.0,11.7385,11.7385,11.7231,11.7308,94973.0
2019-12-20 12:05:00,15.29,15.3,15.28,15.29,31729.0,11.7308,11.7385,11.7231,11.7308,31729.0
2019-12-20 12:10:00,15.29,15.3,15.28,15.3,45539.0,11.7308,11.7385,11.7231,11.7385,45539.0
2019-12-20 12:15:00,15.3,15.31,15.29,15.29,75075.0,11.7385,11.7462,11.7308,11.7308,75075.0
2019-12-20 12:20:00,15.29,15.3,15.28,15.29,36816.0,11.7308,11.7385,11.7231,11.7308,36816.0
2019-12-20 12:25:00,15.29,15.31,15.28,15.29,111958.0,11.7308,11.7462,11.7231,11.7308,111958.0
2019-12-20 12:30:00,15.29,15.31,15.29,15.3,130907.0,11.7308,11.7462,11.7308,11.7385,130907.0
2019-12-20 12:35:00,15.31,15.31,15.3,15.31,88083.0,11.7462,11.7462,11.7385,11.7462,88083.0
2019-12-20 12:40:00,15.31,15.31,15.29,15.29,76092.0,11.7462,11.7462,11.7308,11.7308,76092.0
2019-12-20 12:45:00,15.29,15.3,15.28,15.29,63313.0,11.7308,11.7385,11.7231,11.7308,63313.0
2019-12-20 12:50:00,15.29,15.3,15.28,15.29,97411.0,11.7308,11.7385,11.7231,11.7308,97411.0
2019-12-20 12:55:00,15.28,15.29,15.27,15.28,58451.0,11.7231,11.7308,11.7155,11.7231,58451.0
2019-12-20 13:00:00,15.28,15.29,15.27,15.28,89167.0,11.7231,11.7308,11.7155,11.7231,89167.0
2019-12-20 13:05:00,15.28,15.28,15.27,15.28,24367.0,11.7231,11.7231,11.7155,11.7231,24367.0
2019-12-20 13:10:00,15.28,15.28,15.25,15.26,98833.0,11.7231,11.7231,11.7001,11.7078,98833.0
2019-12-20 13:15:00,15.26,15.26,15.25,15.26,30046.0,11.7078,11.7078,11.7001,11.7078,30046.0
2019-12-20 13:20:00,15.26,15.26,15.24,15.25,85916.0,11.7078,11.7078,11.6924,11.7001,85916.0
2019-12-20 13:25:00,15.25,15.25,15.23,15.24,77860.0,11.7001,11.7001,11.6848,11.6924,77860.0
2019-12-20 13:30:00,15.24,15.24,15.21,15.21,65447.0,11.6924,11.6924,11.6694,11.6694,65447.0
2019-12-20 13:35:00,15.22,15.22,15.21,15.22,174554.0,11.6771,11.6771,11.6694,11.6771,174554.0
2019-12-20 13:40:00,15.22,15.23,15.21,15.21,40141.0,11.6771,11.6848,11.6694,11.6694,40141.0
2019-12-20 13:45:00,15.21,15.22,15.2,15.2,37161.0,11.6694,11.6771,11.6618,11.6618,37161.0
2019-12-20 13:50:00,15.2,15.21,15.19,15.19,32672.0,11.6618,11.6694,11.6541,11.6541,32672.0
2019-12-20 13:55:00,15.19,15.2,15.18,15.19,83946.0,11.6541,11.6618,11.6464,11.6541,83946.0
2019-12-20 14:00:00,15.19,15.2,15.18,15.19,36165.0,11.6541,11.6618,11.6464,11.6541,36165.0
2019-12-20 14:05:00,15.19,15.19,15.17,15.17,145386.0,11.6541,11.6541,11.6387,11.6387,145386.0
2019-12-20 14:10:00,15.17,15.18,15.17,15.18,64524.0,11.6387,11.6464,11.6387,11.6464,64524.0
2019-12-20 14:15:00,15.18,15.18,15.17,15.18,33465.0,11.6464,11.6464,11.6387,11.6464,33465.0
2019-12-20 14:20:00,15.18,15.18,15.15,15.18,382400.0,11.6464,11.6464,11.6234,11.6464,382400.0
2019-12-20 14:25:00,15.17,15.19,15.17,15.19,36719.0,11.6387,11.6541,11.6387,11.6541,36719.0
2019-12-20 14:30:00,15.18,15.19,15.18,15.19,33682.0,11.6464,11.6541,11.6464,11.6541,33682.0
2019-12-20 14:35:00,15.19,15.19,15.17,15.19,58472.0,11.6541,11.6541,11.6387,11.6541,58472.0
2019-12-20 14:40:00,15.19,15.19,15.18,15.19,35107.0,11.6541,11.6541,11.6464,11.6541,35107.0
2019-12-20 14:45:00,15.19,15.2,15.18,15.19,77097.0,11.6541,11.6618,11.6464,11.6541,77097.0
2019-12-20 14:50:00,15.19,15.21,15.18,15.21,72555.0,11.6541,11.6694,11.6464,11.6694,72555.0
2019-12-20 14:55:00,15.21,15.21,15.2,15.21,35732.0,11.6694,11.6694,11.6618,11.6694,35732.0
2019-12-20 15:00:00,15.21,15.21,15.2,15.21,30841.0,11.6694,11.6694,11.6618,11.6694,30841.0
2019-12-20 15:05:00,15.21,15.21,15.18,15.19,183840.0,11.6694,11.6694,11.6464,11.6541,183840.0
2019-12-20 15:10:00,15.2,15.2,15.19,15.19,52836.0,11.6618,11.6618,11.6541,11.6541,52836.0
2019-12-20 15:15:00,15.2,15.2,15.19,15.2,38489.0,11.6618,11.6618,11.6541,11.6618,38489.0
2019-12-20 15:20:00,15.2,15.2,15.18,15.19,243981.0,11.6618,11.6618,11.6464,11.6541,243981.0
2019-12-20 15:25:00,15.19,15.2,15.18,15.19,90730.0,11.6541,11.6618,11.6464,11.6541,90730.0
2019-12-20 15:30:00,15.19,15.2,15.18,15.19,105756.0,11.6541,11.6618,11.6464,11.6541,105756.0
2019-12-20 15:35:00,15.19,15.2,15.17,15.18,163493.0,11.6541,11.6618,11.6387,11.6464,163493.0
2019-12-20 15:40:00,15.17,15.18,15.15,15.15,134884.0,11.6387,11.6464,11.6234,11.6234,134884.0
2019-12-20 15:45:00,15.15,15.16,15.13,15.16,305996.0,11.6234,11.6311,11.6081,11.6311,305996.0
2019-12-20 15:50:00,15.16,15.16,15.11,15.14,1061457.0,11.6311,11.6311,11.5927,11.6157,1061457.0
2019-12-20 15:55:00,15.13,15.17,15.13,15.17,858389.0,11.6081,11.6387,11.6081,11.6387,858389.0
2019-12-23 09:30:00,15.19,15.22,15.09,15.1,179985.0,11.6541,11.6771,11.5774,11.585,179985.0
2019-12-23 09:35:00,15.1,15.1,15.03,15.04,206937.0,11.585,11.585,11.5313,11.539,206937.0
2019-12-23 09:40:00,15.04,15.1,15.03,15.06,108057.0,11.539,11.585,11.5313,11.5543,108057.0
2019-12-23 09:45:00,15.07,15.1,15.06,15.07,43451.0,11.562,11.585,11.5543,11.562,43451.0
2019-12-23 09:50:00,15.07,15.09,15.06,15.07,55117.0,11.562,11.5774,11.5543,11.562,55117.0
2019-12-23 09:55:00,15.08,15.09,15.07,15.09,48128.0,11.5697,11.5774,11.562,11.5774,48128.0
2019-12-23 10:00:00,15.09,15.12,15.09,15.12,36649.0,11.5774,11.6004,11.5774,11.6004,36649.0
2019-12-23 10:05:00,15.12,15.12,15.1,15.12,30458.0,11.6004,11.6004,11.585,11.6004,30458.0
2019-12-23 10:10:00,15.11,15.15,15.1,15.14,63503.0,11.5927,11.6234,11.585,11.6157,63503.0
2019-12-23 10:15:00,15.13,15.14,15.11,15.14,92608.0,11.6081,11.6157,11.5927,11.6157,92608.0
2019-12-23 10:20:00,15.14,15.15,15.12,15.15,34708.0,11.6157,11.6234,11.6004,11.6234,34708.0
2019-12-23 10:25:00,15.15,15.15,15.13,15.14,28607.0,11.6234,11.6234,11.6081,11.6157,28607.0
2019-12-23 10:30:00,15.14,15.14,15.1,15.11,30601.0,11.6157,11.6157,11.585,11.5927,30601.0
2019-12-23 10:35:00,15.11,15.12,15.08,15.1,49853.0,11.5927,11.6004,11.5697,11.585,49853.0
2019-12-23 10:40:00,15.11,15.13,15.1,15.13,21261.0,11.5927,11.6081,11.585,11.6081,21261.0
2019-12-23 10:45:00,15.13,15.13,15.1,15.11,43934.0,11.6081,11.6081,11.585,11.5927,43934.0
2019-12-23 10:50:00,15.11,15.13,15.08,15.09,118627.0,11.5927,11.6081,11.5697,11.5774,118627.0
2019-12-23 10:55:00,15.09,15.1,15.07,15.1,113884.0,11.5774,11.585,11.562,11.585,113884.0
2019-12-23 11:00:00,15.1,15.11,15.09,15.09,64899.0,11.585,11.5927,11.5774,11.5774,64899.0
2019-12-23 11:05:00,15.1,15.1,15.09,15.1,12739.0,11.585,11.585,11.5774,11.585,12739.0
2019-12-23 11:10:00,15.09,15.12,15.09,15.12,29906.0,11.5774,11.6004,11.5774,11.6004,29906.0
2019-12-23 11:15:00,15.11,15.12,15.11,15.12,17269.0,11.5927,11.6004,11.5927,11.6004,17269.0
2019-12-23 11:20:00,15.12,15.13,15.11,15.12,23159.0,11.6004,11.6081,11.5927,11.6004,23159.0
2019-12-23 11:25:00,15.11,15.12,15.1,15.1,89665.0,11.5927,11.6004,11.585,11.585,89665.0
2019-12-23 11:30:00,15.1,15.11,15.09,15.1,28707.0,11.585,11.5927,11.5774,11.585,28707.0
2019-12-23 11:35:00,15.1,15.1,15.08,15.08,30536.0,11.585,11.585,11.5697,11.5697,30536.0
2019-12-23 11:40:00,15.08,15.08,15.07,15.08,40860.0,11.5697,11.5697,11.562,11.5697,40860.0
2019-12-23 11:45:00,15.08,15.09,15.07,15.09,77987.0,11.5697,11.5774,11.562,11.5774,77987.0
2019-12-23 11:50:00,15.09,15.1,15.08,15.1,106781.0,11.5774,11.585,11.5697,11.585,106781.0
2019-12-23 11:55:00,15.1,15.11,15.09,15.09,42290.0,11.585,11.5927,11.5774,11.5774,42290.0
2019-12-23 12:00:00,15.09,15.1,15.08,15.1,18579.0,11.5774,11.585,11.5697,11.585,18579.0
2019-12-23 12:05:00,15.09,15.11,15.09,15.1,32006.0,11.5774,11.5927,11.5774,11.585,32006.0
2019-12-23 12:10:00,15.1,15.1,15.08,15.08,19277.0,11.585,11.585,11.5697,11.5697,19277.0
2019-12-23 12:15:00,15.09,15.1,15.08,15.09,31439.0,11.5774,11.585,11.5697,11.5774,31439.0
2019-12-23 12:20:00,15.09,15.09,15.07,15.08,50559.0,11.5774,11.5774,11.562,11.5697,50559.0
2019-12-23 12:25:00,15.07,15.08,15.06,15.07,23839.0,11.562,11.5697,11.5543,11.562,23839.0
2019-12-23 12:30:00,15.07,15.07,15.06,15.06,21889.0,11.562,11.562,11.5543,11.5543,21889.0
2019-12-23 12:35:00,15.07,15.07,15.05,15.07,66374.0,11.562,11.562,11.5467,11.562,66374.0
2019-12-23 12:40:00,15.07,15.08,15.06,15.06,38470.0,11.562,11.5697,11.5543,11.5543,38470.0
2019-12-23 12:45:00,15.06,15.08,15.06,15.07,167873.0,11.5543,11.5697,11.5543,11.562,167873.0
2019-12-23 12:50:00,15.07,15.07,15.05,15.06,22203.0,11.562,11.562,11.5467,11.5543,22203.0
2019-12-23 12:55:00,15.06,15.09,15.05,15.09,42989.0,11.5543,11.5774,11.5467,11.5774,42989.0
2019-12-23 13:00:00,15.09,15.11,15.08,15.11,26699.0,11.5774,11.5927,11.5697,11.5927,26699.0
2019-12-23 13:05:00,15.11,15.12,15.1,15.11,48795.0,11.5927,11.6004,11.585,11.5927,48795.0
2019-12-23 13:10:00,15.11,15.13,15.1,15.12,204917.0,11.5927,11.6081,11.585,11.6004,204917.0
2019-12-23 13:15:00,15.13,15.13,15.11,15.12,29094.0,11.6081,11.6081,11.5927,11.6004,29094.0
2019-12-23 13:20:00,15.12,15.12,15.11,15.12,13992.0,11.6004,11.6004,11.5927,11.6004,13992.0
2019-12-23 13:25:00,15.12,15.15,15.12,15.13,67175.0,11.6004,11.6234,11.6004,11.6081,67175.0
2019-12-23 13:30:00,15.13,15.13,15.12,15.13,22732.0,11.6081,11.6081,11.6004,11.6081,22732.0
2019-12-23 13:35:00,15.13,15.13,15.12,15.13,8950.0,11.6081,11.6081,11.6004,11.6081,8950.0
2019-12-23 13:40:00,15.13,15.13,15.12,15.13,17271.0,11.6081,11.6081,11.6004,11.6081,17271.0
2019-12-23 13:45:00,15.13,15.15,15.12,15.13,49060.0,11.6081,11.6234,11.6004,11.6081,49060.0
2019-12-23 13:50:00,15.14,15.14,15.12,15.13,60731.0,11.6157,11.6157,11.6004,11.6081,60731.0
2019-12-23 13:55:00,15.13,15.14,15.13,15.13,21791.0,11.6081,11.6157,11.6081,11.6081,21791.0
2019-12-23 14:00:00,15.14,15.15,15.13,15.14,43171.0,11.6157,11.6234,11.6081,11.6157,43171.0
2019-12-23 14:05:00,15.15,15.15,15.13,15.14,75696.0,11.6234,11.6234,11.6081,11.6157,75696.0
2019-12-23 14:10:00,15.15,15.15,15.14,15.15,20738.0,11.6234,11.6234,11.6157,11.6234,20738.0
2019-12-23 14:15:00,15.15,15.15,15.14,15.15,11608.0,11.6234,11.6234,11.6157,11.6234,11608.0
2019-12-23 14:20:00,15.15,15.16,15.14,15.15,70509.0,11.6234,11.6311,11.6157,11.6234,70509.0
2019-12-23 14:25:00,15.15,15.16,15.14,15.15,35721.0,11.6234,11.6311,11.6157,11.6234,35721.0
2019-12-23 14:30:00,15.15,15.16,15.15,15.16,22137.0,11.6234,11.6311,11.6234,11.6311,22137.0
2019-12-23 14:35:00,15.16,15.16,15.14,15.15,29872.0,11.6311,11.6311,11.6157,11.6234,29872.0
2019-12-23 14:40:00,15.15,15.15,15.13,15.14,61150.0,11.6234,11.6234,11.6081,11.6157,61150.0
2019-12-23 14:45:00,15.13,15.14,15.13,15.14,13989.0,11.6081,11.6157,11.6081,11.6157,13989.0
2019-12-23 14:50:00,15.13,15.14,15.13,15.13,12602.0,11.6081,11.6157,11.6081,11.6081,12602.0
2019-12-23 14:55:00,15.14,15.14,15.13,15.14,31269.0,11.6157,11.6157,11.6081,11.6157,31269.0
2019-12-23 15:00:00,15.14,15.14,15.11,15.12,123493.0,11.6157,11.6157,11.5927,11.6004,123493.0
2019-12-23 15:05:00,15.12,15.13,15.11,15.12,26327.0,11.6004,11.6081,11.5927,11.6004,26327.0
2019-12-23 15:10:00,15.12,15.12,15.11,15.12,39146.0,11.6004,11.6004,11.5927,11.6004,39146.0
2019-12-23 15:15:00,15.12,15.12,15.1,15.12,57582.0,11.6004,11.6004,11.585,11.6004,57582.0
2019-12-23 15:20:00,15.12,15.12,15.1,15.12,25662.0,11.6004,11.6004,11.585,11.6004,25662.0
2019-12-23 15:25:00,15.12,15.13,15.11,15.13,34890.0,11.6004,11.6081,11.5927,11.6081,34890.0
2019-12-23 15:30:00,15.13,15.13,15.12,15.12,65937.0,11.6081,11.6081,11.6004,11.6004,65937.0
2019-12-23 15:35:00,15.13,15.13,15.12,15.13,46451.0,11.6081,11.6081,11.6004,11.6081,46451.0
2019-12-23 15:40:00,15.12,15.13,15.12,15.13,85024.0,11.6004,11.6081,11.6004,11.6081,85024.0
2019-12-23 15:45:00,15.13,15.13,15.11,15.12,70710.0,11.6081,11.6081,11.5927,11.6004,70710.0
2019-12-23 15:50:00,15.12,15.13,15.11,15.12,96175.0,11.6004,11.6081,11.5927,11.6004,96175.0
2019-12-23 15:55:00,15.13,15.13,15.1,15.11,223708.0,11.6081,11.6081,11.585,11.5927,223708.0
2019-12-24 09:30:00,15.14,15.16,15.11,15.12,114889.0,11.6157,11.6311,11.5927,11.6004,114889.0
2019-12-24 09:35:00,15.12,15.13,15.11,15.12,67658.0,11.6004,11.6081,11.5927,11.6004,67658.0
2019-12-24 09:40:00,15.12,15.12,15.1,15.11,59976.0,11.6004,11.6004,11.585,11.5927,59976.0
2019-12-24 09:45:00,15.12,15.13,15.11,15.12,116039.0,11.6004,11.6081,11.5927,11.6004,116039.0
2019-12-24 09:50:00,15.12,15.12,15.09,15.09,61521.0,11.6004,11.6004,11.5774,11.5774,61521.0
2019-12-24 09:55:00,15.09,15.11,15.08,15.1,86114.0,11.5774,11.5927,11.5697,11.585,86114.0
2019-12-24 10:00:00,15.1,15.11,15.06,15.07,202227.0,11.585,11.5927,11.5543,11.562,202227.0
2019-12-24 10:05:00,15.07,15.08,15.04,15.05,176002.0,11.562,11.5697,11.539,11.5467,176002.0
2019-12-24 10:10:00,15.05,15.07,15.04,15.07,140421.0,11.5467,11.562,11.539,11.562,140421.0
2019-12-24 10:15:00,15.07,15.07,15.05,15.07,20277.0,11.562,11.562,11.5467,11.562,20277.0
2019-12-24 10:20:00,15.07,15.07,15.04,15.06,72023.0,11.562,11.562,11.539,11.5543,72023.0
2019-12-24 10:25:00,15.06,15.06,15.04,15.04,46203.0,11.5543,11.5543,11.539,11.539,46203.0
2019-12-24 10:30:00,15.04,15.05,15.03,15.04,86179.0,11.539,11.5467,11.5313,11.539,86179.0
2019-12-24 10:35:00,15.04,15.06,15.03,15.06,27016.0,11.539,11.5543,11.5313,11.5543,27016.0
2019-12-24 10:40:00,15.05,15.07,15.05,15.07,20808.0,11.5467,11.562,11.5467,11.562,20808.0
2019-12-24 10:45:00,15.07,15.09,15.07,15.08,77235.0,11.562,11.5774,11.562,11.5697,77235.0
2019-12-24 10:50:00,15.07,15.08,15.05,15.07,44109.0,11.562,11.5697,11.5467,11.562,44109.0
2019-12-24 10:55:00,15.07,15.08,15.06,15.07,21957.0,11.562,11.5697,11.5543,11.562,21957.0
2019-12-24 11:00:00,15.07,15.11,15.07,15.1,136776.0,11.562,11.5927,11.562,11.585,136776.0
2019-12-24 11:05:00,15.1,15.11,15.08,15.1,37072.0,11.585,11.5927,11.5697,11.585,37072.0
2019-12-24 11:10:00,15.09,15.11,15.09,15.1,21996.0,11.5774,11.5927,11.5774,11.585,21996.0
2019-12-24 11:15:00,15.1,15.11,15.09,15.1,21837.0,11.585,11.5927,11.5774,11.585,21837.0
2019-12-24 11:20:00,15.1,15.11,15.09,15.11,22849.0,11.585,11.5927,11.5774,11.5927,22849.0
2019-12-24 11:25:00,15.11,15.12,15.1,15.11,27168.0,11.5927,11.6004,11.585,11.5927,27168.0
2019-12-24 11:30:00,15.11,15.12,15.1,15.11,65892.0,11.5927,11.6004,11.585,11.5927,65892.0
2019-12-24 11:35:00,15.11,15.12,15.1,15.12,18991.0,11.5927,11.6004,11.585,11.6004,18991.0
2019-12-24 11:40:00,15.12,15.12,15.11,15.12,29065.0,11.6004,11.6004,11.5927,11.6004,29065.0
2019-12-24 11:45:00,15.12,15.13,15.11,15.13,30654.0,11.6004,11.6081,11.5927,11.6081,30654.0
2019-12-24 11:50:00,15.13,15.13,15.11,15.12,35391.0,11.6081,11.6081,11.5927,11.6004,35391.0
2019-12-24 11:55:00,15.12,15.14,15.11,15.14,38792.0,11.6004,11.6157,11.5927,11.6157,38792.0
2019-12-24 12:00:00,15.14,15.15,15.13,15.13,52327.0,11.6157,11.6234,11.6081,11.6081,52327.0
2019-12-24 12:05:00,15.13,15.14,15.12,15.13,32718.0,11.6081,11.6157,11.6004,11.6081,32718.0
2019-12-24 12:10:00,15.13,15.14,15.12,15.14,33720.0,11.6081,11.6157,11.6004,11.6157,33720.0
2019-12-24 12:15:00,15.13,15.14,15.12,15.14,42016.0,11.6081,11.6157,11.6004,11.6157,42016.0
2019-12-24 12:20:00,15.14,15.15,15.13,15.15,47494.0,11.6157,11.6234,11.6081,11.6234,47494.0
2019-12-24 12:25:00,15.15,15.15,15.14,15.15,26014.0,11.6234,11.6234,11.6157,11.6234,26014.0
2019-12-24 12:30:00,15.15,15.15,15.14,15.14,78843.0,11.6234,11.6234,11.6157,11.6157,78843.0
2019-12-24 12:35:00,15.15,15.16,15.14,15.15,63478.0,11.6234,11.6311,11.6157,11.6234,63478.0
2019-12-24 12:40:00,15.15,15.17,15.15,15.17,74722.0,11.6234,11.6387,11.6234,11.6387,74722.0
2019-12-24 12:45:00,15.16,15.17,15.15,15.16,64736.0,11.6311,11.6387,11.6234,11.6311,64736.0
2019-12-24 12:50:00,15.16,15.16,15.15,15.16,24592.0,11.6311,11.6311,11.6234,11.6311,24592.0
2019-12-24 12:55:00,15.16,15.17,15.15,15.15,112125.0,11.6311,11.6387,11.6234,11.6234,112125.0
2019-12-26 09:30:00,15.2,15.2,15.11,15.12,104633.0,11.6618,11.6618,11.5927,11.6004,104633.0
2019-12-26 09:35:00,15.12,15.13,15.11,15.13,43970.0,11.6004,11.6081,11.5927,11.6081,43970.0
2019-12-26 09:40:00,15.13,15.14,15.1,15.11,63477.0,11.6081,11.6157,11.585,11.5927,63477.0
2019-12-26 09:45:00,15.11,15.15,15.1,15.14,44762.0,11.5927,11.6234,11.585,11.6157,44762.0
2019-12-26 09:50:00,15.15,15.15,15.13,15.14,16705.0,11.6234,11.6234,11.6081,11.6157,16705.0
2019-12-26 09:55:00,15.14,15.16,15.14,15.15,33411.0,11.6157,11.6311,11.6157,11.6234,33411.0
2019-12-26 10:00:00,15.15,15.16,15.14,15.14,38302.0,11.6234,11.6311,11.6157,11.6157,38302.0
2019-12-26 10:05:00,15.15,15.15,15.13,15.15,38332.0,11.6234,11.6234,11.6081,11.6234,38332.0
2019-12-26 10:10:00,15.15,15.16,15.14,15.15,76362.0,11.6234,11.6311,11.6157,11.6234,76362.0
2019-12-26 10:15:00,15.15,15.17,15.15,15.17,51222.0,11.6234,11.6387,11.6234,11.6387,51222.0
2019-12-26 10:20:00,15.17,15.17,15.16,15.17,33026.0,11.6387,11.6387,11.6311,11.6387,33026.0
2019-12-26 10:25:00,15.17,15.18,15.15,15.16,60260.0,11.6387,11.6464,11.6234,11.6311,60260.0
2019-12-26 10:30:00,15.16,15.17,15.15,15.16,175423.0,11.6311,11.6387,11.6234,11.6311,175423.0
2019-12-26 10:35:00,15.15,15.15,15.14,15.15,53484.0,11.6234,11.6234,11.6157,11.6234,53484.0
2019-12-26 10:40:00,15.15,15.15,15.13,15.14,93312.0,11.6234,11.6234,11.6081,11.6157,93312.0
2019-12-26 10:45:00,15.14,15.14,15.13,15.14,41687.0,11.6157,11.6157,11.6081,11.6157,41687.0
2019-12-26 10:50:00,15.14,15.14,15.13,15.14,70360.0,11.6157,11.6157,11.6081,11.6157,70360.0
2019-12-26 10:55:00,15.14,15.15,15.13,15.14,272048.0,11.6157,11.6234,11.6081,11.6157,272048.0
2019-12-26 11:00:00,15.14,15.19,15.14,15.19,86439.0,11.6157,11.6541,11.6157,11.6541,86439.0
2019-12-26 11:05:00,15.19,15.19,15.17,15.18,80077.0,11.6541,11.6541,11.6387,11.6464,80077.0
2019-12-26 11:10:00,15.18,15.18,15.15,15.16,168383.0,11.6464,11.6464,11.6234,11.6311,168383.0
2019-12-26 11:15:00,15.16,15.17,15.16,15.17,20914.0,11.6311,11.6387,11.6311,11.6387,20914.0
2019-12-26 11:20:00,15.17,15.17,15.16,15.17,137763.0,11.6387,11.6387,11.6311,11.6387,137763.0
2019-12-26 11:25:00,15.17,15.17,15.15,15.17,149245.0,11.6387,11.6387,11.6234,11.6387,149245.0
2019-12-26 11:30:00,15.17,15.18,15.16,15.16,98558.0,11.6387,11.6464,11.6311,11.6311,98558.0
2019-12-26 11:35:00,15.16,15.16,15.13,15.14,151355.0,11.6311,11.6311,11.6081,11.6157,151355.0
2019-12-26 11:40:00,15.14,15.15,15.09,15.1,486123.0,11.6157,11.6234,11.5774,11.585,486123.0
2019-12-26 11:45:00,15.1,15.12,15.1,15.12,88387.0,11.585,11.6004,11.585,11.6004,88387.0
2019-12-26 11:50:00,15.12,15.13,15.11,15.13,16753.0,11.6004,11.6081,11.5927,11.6081,16753.0
2019-12-26 11:55:00,15.12,15.13,15.11,15.12,14114.0,11.6004,11.6081,11.5927,11.6004,14114.0
2019-12-26 12:00:00,15.12,15.13,15.11,15.13,52867.0,11.6004,11.6081,11.5927,11.6081,52867.0
2019-12-26 12:05:00,15.12,15.13,15.11,15.12,21807.0,11.6004,11.6081,11.5927,11.6004,21807.0
2019-12-26 12:10:00,15.12,15.12,15.09,15.12,186486.0,11.6004,11.6004,11.5774,11.6004,186486.0
2019-12-26 12:15:00,15.13,15.13,15.11,15.13,73451.0,11.6081,11.6081,11.5927,11.6081,73451.0
2019-12-26 12:20:00,15.13,15.15,15.12,15.13,116273.0,11.6081,11.6234,11.6004,11.6081,116273.0
2019-12-26 12:25:00,15.12,15.13,15.12,15.13,11499.0,11.6004,11.6081,11.6004,11.6081,11499.0
2019-12-26 12:30:00,15.13,15.14,15.12,15.14,94453.0,11.6081,11.6157,11.6004,11.6157,94453.0
2019-12-26 12:35:00,15.14,15.15,15.13,15.14,22740.0,11.6157,11.6234,11.6081,11.6157,22740.0
2019-12-26 12:40:00,15.14,15.14,15.13,15.14,25620.0,11.6157,11.6157,11.6081,11.6157,25620.0
2019-12-26 12:45:00,15.13,15.14,15.13,15.14,5995.0,11.6081,11.6157,11.6081,11.6157,5995.0
2019-12-26 12:50:00,15.14,15.15,15.13,15.14,84373.0,11.6157,11.6234,11.6081,11.6157,84373.0
2019-12-26 12:55:00,15.14,15.14,15.12,15.12,16343.0,11.6157,11.6157,11.6004,11.6004,16343.0
2019-12-26 13:00:00,15.13,15.13,15.11,15.12,21935.0,11.6081,11.6081,11.5927,11.6004,21935.0
2019-12-26 13:05:00,15.11,15.12,15.11,15.12,4412.0,11.5927,11.6004,11.5927,11.6004,4412.0
2019-12-26 13:10:00,15.12,15.12,15.11,15.12,7057.0,11.6004,11.6004,11.5927,11.6004,7057.0
2019-12-26 13:15:00,15.11,15.13,15.11,15.13,87923.0,11.5927,11.6081,11.5927,11.6081,87923.0
2019-12-26 13:20:00,15.13,15.13,15.12,15.13,14665.0,11.6081,11.6081,11.6004,11.6081,14665.0
2019-12-26 13:25:00,15.13,15.13,15.12,15.13,18964.0,11.6081,11.6081,11.6004,11.6081,18964.0
2019-12-26 13:30:00,15.13,15.15,15.12,15.15,43494.0,11.6081,11.6234,11.6004,11.6234,43494.0
2019-12-26 13:35:00,15.14,15.16,15.13,15.15,128745.0,11.6157,11.6311,11.6081,11.6234,128745.0
2019-12-26 13:40:00,15.15,15.15,15.14,15.15,8437.0,11.6234,11.6234,11.6157,11.6234,8437.0
2019-12-26 13:45:00,15.15,15.15,15.14,15.15,12529.0,11.6234,11.6234,11.6157,11.6234,12529.0
2019-12-26 13:50:00,15.15,15.16,15.14,15.16,27369.0,11.6234,11.6311,11.6157,11.6311,27369.0
2019-12-26 13:55:00,15.16,15.16,15.14,15.15,32313.0,11.6311,11.6311,11.6157,11.6234,32313.0
2019-12-26 14:00:00,15.15,15.16,15.14,15.16,30813.0,11.6234,11.6311,11.6157,11.6311,30813.0
2019-12-26 14:05:00,15.16,15.17,15.15,15.17,28861.0,11.6311,11.6387,11.6234,11.6387,28861.0
2019-12-26 14:10:00,15.17,15.18,15.15,15.16,62803.0,11.6387,11.6464,11.6234,11.6311,62803.0
2019-12-26 14:15:00,15.16,15.16,15.15,15.16,8878.0,11.6311,11.6311,11.6234,11.6311,8878.0
2019-12-26 14:20:00,15.16,15.16,15.15,15.16,5126.0,11.6311,11.6311,11.6234,11.6311,5126.0
2019-12-26 14:25:00,15.16,15.18,15.15,15.18,58100.0,11.6311,11.6464,11.6234,11.6464,58100.0
2019-12-26 14:30:00,15.18,15.18,15.16,15.17,72511.0,11.6464,11.6464,11.6311,11.6387,72511.0
2019-12-26 14:35:00,15.17,15.17,15.16,15.17,6563.0,11.6387,11.6387,11.6311,11.6387,6563.0
2019-12-26 14:40:00,15.17,15.17,15.16,15.17,19140.0,11.6387,11.6387,11.6311,11.6387,19140.0
2019-12-26 14:45:00,15.17,15.17,15.16,15.17,12232.0,11.6387,11.6387,11.6311,11.6387,12232.0
2019-12-26 14:50:00,15.17,15.17,15.16,15.16,11020.0,11.6387,11.6387,11.6311,11.6311,11020.0
2019-12-26 14:55:00,15.17,15.17,15.14,15.15,80494.0,11.6387,11.6387,11.6157,11.6234,80494.0
2019-12-26 15:00:00,15.14,15.15,15.14,15.15,23716.0,11.6157,11.6234,11.6157,11.6234,23716.0
2019-12-26 15:05:00,15.15,15.15,15.14,15.15,14701.0,11.6234,11.6234,11.6157,11.6234,14701.0
2019-12-26 15:10:00,15.15,15.16,15.13,15.14,75461.0,11.6234,11.6311,11.6081,11.6157,75461.0
2019-12-26 15:15:00,15.13,15.14,15.13,15.14,10322.0,11.6081,11.6157,11.6081,11.6157,10322.0
2019-12-26 15:20:00,15.14,15.15,15.13,15.14,75450.0,11.6157,11.6234,11.6081,11.6157,75450.0
2019-12-26 15:25:00,15.13,15.14,15.13,15.14,19025.0,11.6081,11.6157,11.6081,11.6157,19025.0
2019-12-26 15:30:00,15.13,15.14,15.11,15.13,92064.0,11.6081,11.6157,11.5927,11.6081,92064.0
2019-12-26 15:35:00,15.13,15.13,15.12,15.13,15900.0,11.6081,11.6081,11.6004,11.6081,15900.0
2019-12-26 15:40:00,15.13,15.17,15.13,15.16,109760.0,11.6081,11.6387,11.6081,11.6311,109760.0
2019-12-26 15:45:00,15.16,15.17,15.14,15.14,96449.0,11.6311,11.6387,11.6157,11.6157,96449.0
2019-12-26 15:50:00,15.14,15.17,15.14,15.16,279191.0,11.6157,11.6387,11.6157,11.6311,279191.0
2019-12-26 15:55:00,15.17,15.18,15.15,15.18,284602.0,11.6387,11.6464,11.6234,11.6464,284602.0
2019-12-27 09:30:00,15.16,15.21,15.12,15.13,154376.0,11.6311,11.6694,11.6004,11.6081,154376.0
2019-12-27 09:35:00,15.14,15.16,15.13,15.14,55885.0,11.6157,11.6311,11.6081,11.6157,55885.0
2019-12-27 09:40:00,15.15,15.16,15.14,15.14,46521.0,11.6234,11.6311,11.6157,11.6157,46521.0
2019-12-27 09:45:00,15.15,15.16,15.14,15.15,28844.0,11.6234,11.6311,11.6157,11.6234,28844.0
2019-12-27 09:50:00,15.15,15.15,15.12,15.14,31948.0,11.6234,11.6234,11.6004,11.6157,31948.0
2019-12-27 09:55:00,15.14,15.14,15.1,15.11,51230.0,11.6157,11.6157,11.585,11.5927,51230.0
2019-12-27 10:00:00,15.1,15.12,15.1,15.11,38752.0,11.585,11.6004,11.585,11.5927,38752.0
2019-12-27 10:05:00,15.11,15.11,15.09,15.1,75976.0,11.5927,11.5927,11.5774,11.585,75976.0
2019-12-27 10:10:00,15.1,15.1,15.06,15.07,111925.0,11.585,11.585,11.5543,11.562,111925.0
2019-12-27 10:15:00,15.06,15.08,15.05,15.07,62815.0,11.5543,11.5697,11.5467,11.562,62815.0
2019-12-27 10:20:00,15.08,15.09,15.06,15.08,19176.0,11.5697,11.5774,11.5543,11.5697,19176.0
2019-12-27 10:25:00,15.09,15.09,15.06,15.07,39782.0,11.5774,11.5774,11.5543,11.562,39782.0
2019-12-27 10:30:00,15.07,15.07,15.06,15.07,20086.0,11.562,11.562,11.5543,11.562,20086.0
2019-12-27 10:35:00,15.07,15.08,15.06,15.07,42069.0,11.562,11.5697,11.5543,11.562,42069.0
2019-12-27 10:40:00,15.07,15.08,15.06,15.07,25791.0,11.562,11.5697,11.5543,11.562,25791.0
2019-12-27 10:45:00,15.07,15.08,15.06,15.08,19756.0,11.562,11.5697,11.5543,11.5697,19756.0
2019-12-27 10:50:00,15.07,15.08,15.06,15.08,53995.0,11.562,11.5697,11.5543,11.5697,53995.0
2019-12-27 10:55:00,15.08,15.09,15.07,15.07,51707.0,11.5697,11.5774,11.562,11.562,51707.0
2019-12-27 11:00:00,15.07,15.09,15.07,15.08,35267.0,11.562,11.5774,11.562,11.5697,35267.0
2019-12-27 11:05:00,15.07,15.08,15.06,15.07,59801.0,11.562,11.5697,11.5543,11.562,59801.0
2019-12-27 11:10:00,15.07,15.1,15.07,15.09,109796.0,11.562,11.585,11.562,11.5774,109796.0
2019-12-27 11:15:00,15.09,15.11,15.09,15.1,63600.0,11.5774,11.5927,11.5774,11.585,63600.0
2019-12-27 11:20:00,15.1,15.12,15.09,15.11,36938.0,11.585,11.6004,11.5774,11.5927,36938.0
2019-12-27 11:25:00,15.11,15.11,15.09,15.1,34895.0,11.5927,11.5927,11.5774,11.585,34895.0
2019-12-27 11:30:00,15.09,15.1,15.08,15.09,17472.0,11.5774,11.585,11.5697,11.5774,17472.0
2019-12-27 11:35:00,15.08,15.1,15.08,15.1,57040.0,11.5697,11.585,11.5697,11.585,57040.0
2019-12-27 11:40:00,15.1,15.11,15.1,15.11,35605.0,11.585,11.5927,11.585,11.5927,35605.0
2019-12-27 11:45:00,15.11,15.12,15.1,15.12,32113.0,11.5927,11.6004,11.585,11.6004,32113.0
2019-12-27 11:50:00,15.12,15.13,15.11,15.12,48997.0,11.6004,11.6081,11.5927,11.6004,48997.0
2019-12-27 11:55:00,15.12,15.13,15.11,15.13,25518.0,11.6004,11.6081,11.5927,11.6081,25518.0
2019-12-27 12:00:00,15.13,15.13,15.11,15.11,58335.0,11.6081,11.6081,11.5927,11.5927,58335.0
2019-12-27 12:05:00,15.11,15.11,15.1,15.11,19171.0,11.5927,11.5927,11.585,11.5927,19171.0
2019-12-27 12:10:00,15.11,15.12,15.1,15.12,58337.0,11.5927,11.6004,11.585,11.6004,58337.0
2019-12-27 12:15:00,15.12,15.14,15.12,15.13,112681.0,11.6004,11.6157,11.6004,11.6081,112681.0
2019-12-27 12:20:00,15.13,15.13,15.11,15.12,57202.0,11.6081,11.6081,11.5927,11.6004,57202.0
2019-12-27 12:25:00,15.12,15.12,15.1,15.12,33715.0,11.6004,11.6004,11.585,11.6004,33715.0
2019-12-27 12:30:00,15.12,15.12,15.11,15.11,33440.0,11.6004,11.6004,11.5927,11.5927,33440.0
2019-12-27 12:35:00,15.12,15.12,15.1,15.11,51422.0,11.6004,11.6004,11.585,11.5927,51422.0
2019-12-27 12:40:00,15.1,15.12,15.1,15.12,27877.0,11.585,11.6004,11.585,11.6004,27877.0
2019-12-27 12:45:00,15.12,15.13,15.11,15.11,40588.0,11.6004,11.6081,11.5927,11.5927,40588.0
2019-12-27 12:50:00,15.12,15.12,15.11,15.12,45430.0,11.6004,11.6004,11.5927,11.6004,45430.0
2019-12-27 12:55:00,15.12,15.13,15.11,15.12,42023.0,11.6004,11.6081,11.5927,11.6004,42023.0
2019-12-27 13:00:00,15.12,15.13,15.11,15.12,24542.0,11.6004,11.6081,11.5927,11.6004,24542.0
2019-12-27 13:05:00,15.12,15.12,15.1,15.11,80705.0,11.6004,11.6004,11.585,11.5927,80705.0
2019-12-27 13:10:00,15.11,15.12,15.11,15.12,15127.0,11.5927,11.6004,11.5927,11.6004,15127.0
2019-12-27 13:15:00,15.12,15.12,15.1,15.12,77216.0,11.6004,11.6004,11.585,11.6004,77216.0
2019-12-27 13:20:00,15.12,15.13,15.11,15.12,59236.0,11.6004,11.6081,11.5927,11.6004,59236.0
2019-12-27 13:25:00,15.13,15.13,15.12,15.13,37764.0,11.6081,11.6081,11.6004,11.6081,37764.0
2019-12-27 13:30:00,15.12,15.13,15.11,15.13,51320.0,11.6004,11.6081,11.5927,11.6081,51320.0
2019-12-27 13:35:00,15.12,15.13,15.11,15.12,34261.0,11.6004,11.6081,11.5927,11.6004,34261.0
2019-12-27 13:40:00,15.12,15.13,15.11,15.11,54814.0,11.6004,11.6081,11.5927,11.5927,54814.0
2019-12-27 13:45:00,15.11,15.12,15.09,15.09,32798.0,11.5927,11.6004,11.5774,11.5774,32798.0
2019-12-27 13:50:00,15.09,15.1,15.09,15.1,9573.0,11.5774,11.585,11.5774,11.585,9573.0
2019-12-27 13:55:00,15.1,15.11,15.09,15.11,39912.0,11.585,11.5927,11.5774,11.5927,39912.0
2019-12-27 14:00:00,15.1,15.11,15.09,15.11,68631.0,11.585,11.5927,11.5774,11.5927,68631.0
2019-12-27 14:05:00,15.11,15.11,15.09,15.1,43870.0,11.5927,11.5927,11.5774,11.585,43870.0
2019-12-27 14:10:00,15.1,15.1,15.09,15.09,19698.0,11.585,11.585,11.5774,11.5774,19698.0
2019-12-27 14:15:00,15.09,15.1,15.08,15.09,34092.0,11.5774,11.585,11.5697,11.5774,34092.0
2019-12-27 14:20:00,15.09,15.1,15.08,15.1,43625.0,11.5774,11.585,11.5697,11.585,43625.0
2019-12-27 14:25:00,15.1,15.11,15.08,15.08,106023.0,11.585,11.5927,11.5697,11.5697,106023.0
2019-12-27 14:30:00,15.09,15.1,15.08,15.09,46565.0,11.5774,11.585,11.5697,11.5774,46565.0
2019-12-27 14:35:00,15.1,15.1,15.09,15.1,4317.0,11.585,11.585,11.5774,11.585,4317.0
2019-12-27 14:40:00,15.1,15.1,15.09,15.1,17525.0,11.585,11.585,11.5774,11.585,17525.0
2019-12-27 14:45:00,15.1,15.11,15.08,15.09,55809.0,11.585,11.5927,11.5697,11.5774,55809.0
2019-12-27 14:50:00,15.09,15.1,15.08,15.09,66098.0,11.5774,11.585,11.5697,11.5774,66098.0
2019-12-27 14:55:00,15.09,15.09,15.08,15.09,21700.0,11.5774,11.5774,11.5697,11.5774,21700.0
2019-12-27 15:00:00,15.09,15.09,15.07,15.07,38703.0,11.5774,11.5774,11.562,11.562,38703.0
2019-12-27 15:05:00,15.07,15.09,15.07,15.08,79271.0,11.562,11.5774,11.562,11.5697,79271.0
2019-12-27 15:10:00,15.08,15.09,15.08,15.09,25275.0,11.5697,11.5774,11.5697,11.5774,25275.0
2019-12-27 15:15:00,15.09,15.09,15.08,15.09,19243.0,11.5774,11.5774,11.5697,11.5774,19243.0
2019-12-27 15:20:00,15.09,15.09,15.08,15.09,25882.0,11.5774,11.5774,11.5697,11.5774,25882.0
2019-12-27 15:25:00,15.09,15.09,15.07,15.08,83899.0,11.5774,11.5774,11.562,11.5697,83899.0
2019-12-27 15:30:00,15.08,15.09,15.07,15.09,62774.0,11.5697,11.5774,11.562,11.5774,62774.0
2019-12-27 15:35:00,15.09,15.11,15.09,15.1,81215.0,11.5774,11.5927,11.5774,11.585,81215.0
2019-12-27 15:40:00,15.1,15.1,15.08,15.09,72383.0,11.585,11.585,11.5697,11.5774,72383.0
2019-12-27 15:45:00,15.08,15.1,15.08,15.1,80169.0,11.5697,11.585,11.5697,11.585,80169.0
2019-12-27 15:50:00,15.1,15.11,15.08,15.1,312726.0,11.585,11.5927,11.5697,11.585,312726.0
2019-12-27 15:55:00,15.1,15.11,15.09,15.11,207583.0,11.585,11.5927,11.5774,11.5927,207583.0
2019-12-30 09:30:00,15.19,15.2,15.15,15.17,163126.0,11.6541,11.6618,11.6234,11.6387,163126.0
2019-12-30 09:35:00,15.16,15.18,15.12,15.13,65177.0,11.6311,11.6464,11.6004,11.6081,65177.0
2019-12-30 09:40:00,15.13,15.13,15.09,15.09,52059.0,11.6081,11.6081,11.5774,11.5774,52059.0
2019-12-30 09:45:00,15.09,15.12,15.09,15.12,43529.0,11.5774,11.6004,11.5774,11.6004,43529.0
2019-12-30 09:50:00,15.11,15.13,15.1,15.13,31049.0,11.5927,11.6081,11.585,11.6081,31049.0
2019-12-30 09:55:00,15.12,15.14,15.11,15.12,82003.0,11.6004,11.6157,11.5927,11.6004,82003.0
2019-12-30 10:00:00,15.12,15.13,15.08,15.1,203433.0,11.6004,11.6081,11.5697,11.585,203433.0
2019-12-30 10:05:00,15.1,15.13,15.09,15.13,51451.0,11.585,11.6081,11.5774,11.6081,51451.0
2019-12-30 10:10:00,15.12,15.13,15.08,15.09,140649.0,11.6004,11.6081,11.5697,11.5774,140649.0
2019-12-30 10:15:00,15.09,15.11,15.08,15.1,57233.0,11.5774,11.5927,11.5697,11.585,57233.0
2019-12-30 10:20:00,15.09,15.11,15.08,15.08,36872.0,11.5774,11.5927,11.5697,11.5697,36872.0
2019-12-30 10:25:00,15.09,15.11,15.07,15.11,71596.0,11.5774,11.5927,11.562,11.5927,71596.0
2019-12-30 10:30:00,15.11,15.12,15.08,15.08,44047.0,11.5927,11.6004,11.5697,11.5697,44047.0
2019-12-30 10:35:00,15.08,15.1,15.07,15.09,45363.0,11.5697,11.585,11.562,11.5774,45363.0
2019-12-30 10:40:00,15.08,15.09,15.07,15.07,25961.0,11.5697,11.5774,11.562,11.562,25961.0
2019-12-30 10:45:00,15.07,15.08,15.06,15.06,44347.0,11.562,11.5697,11.5543,11.5543,44347.0
2019-12-30 10:50:00,15.06,15.1,15.06,15.1,41382.0,11.5543,11.585,11.5543,11.585,41382.0
2019-12-30 10:55:00,15.1,15.12,15.09,15.11,53092.0,11.585,11.6004,11.5774,11.5927,53092.0
2019-12-30 11:00:00,15.11,15.12,15.1,15.11,32876.0,11.5927,11.6004,11.585,11.5927,32876.0
2019-12-30 11:05:00,15.11,15.12,15.09,15.11,43137.0,11.5927,11.6004,11.5774,11.5927,43137.0
2019-12-30 11:10:00,15.11,15.12,15.09,15.11,27490.0,11.5927,11.6004,11.5774,11.5927,27490.0
2019-12-30 11:15:00,15.11,15.12,15.11,15.11,12757.0,11.5927,11.6004,11.5927,11.5927,12757.0
2019-12-30 11:20:00,15.12,15.12,15.1,15.12,78197.0,11.6004,11.6004,11.585,11.6004,78197.0
2019-12-30 11:25:00,15.11,15.13,15.11,15.12,32834.0,11.5927,11.6081,11.5927,11.6004,32834.0
2019-12-30 11:30:00,15.11,15.11,15.1,15.11,23870.0,11.5927,11.5927,11.585,11.5927,23870.0
2019-12-30 11:35:00,15.11,15.12,15.1,15.11,36126.0,11.5927,11.6004,11.585,11.5927,36126.0
2019-12-30 11:40:00,15.1,15.12,15.1,15.12,24693.0,11.585,11.6004,11.585,11.6004,24693.0
2019-12-30 11:45:00,15.12,15.13,15.11,15.12,217309.0,11.6004,11.6081,11.5927,11.6004,217309.0
2019-12-30 11:50:00,15.13,15.13,15.12,15.13,17185.0,11.6081,11.6081,11.6004,11.6081,17185.0
2019-12-30 11:55:00,15.13,15.13,15.12,15.12,15044.0,11.6081,11.6081,11.6004,11.6004,15044.0
2019-12-30 12:00:00,15.12,15.12,15.11,15.12,40889.0,11.6004,11.6004,11.5927,11.6004,40889.0
2019-12-30 12:05:00,15.12,15.13,15.11,15.12,17458.0,11.6004,11.6081,11.5927,11.6004,17458.0
2019-12-30 12:10:00,15.13,15.13,15.12,15.12,13042.0,11.6081,11.6081,11.6004,11.6004,13042.0
2019-12-30 12:15:00,15.13,15.16,15.12,15.16,191268.0,11.6081,11.6311,11.6004,11.6311,191268.0
2019-12-30 12:20:00,15.16,15.16,15.15,15.16,85284.0,11.6311,11.6311,11.6234,11.6311,85284.0
2019-12-30 12:25:00,15.15,15.17,15.15,15.17,22325.0,11.6234,11.6387,11.6234,11.6387,22325.0
2019-12-30 12:30:00,15.17,15.17,15.16,15.16,42911.0,11.6387,11.6387,11.6311,11.6311,42911.0
2019-12-30 12:35:00,15.17,15.17,15.15,15.16,52579.0,11.6387,11.6387,11.6234,11.6311,52579.0
2019-12-30 12:40:00,15.16,15.17,15.15,15.15,23966.0,11.6311,11.6387,11.6234,11.6234,23966.0
2019-12-30 12:45:00,15.15,15.17,15.15,15.17,31713.0,11.6234,11.6387,11.6234,11.6387,31713.0
2019-12-30 12:50:00,15.17,15.17,15.16,15.16,8293.0,11.6387,11.6387,11.6311,11.6311,8293.0
2019-12-30 12:55:00,15.17,15.17,15.15,15.16,44090.0,11.6387,11.6387,11.6234,11.6311,44090.0
2019-12-30 13:00:00,15.16,15.17,15.15,15.15,18319.0,11.6311,11.6387,11.6234,11.6234,18319.0
2019-12-30 13:05:00,15.15,15.16,15.14,15.15,76999.0,11.6234,11.6311,11.6157,11.6234,76999.0
2019-12-30 13:10:00,15.15,15.16,15.15,15.16,10459.0,11.6234,11.6311,11.6234,11.6311,10459.0
2019-12-30 13:15:00,15.15,15.16,15.15,15.15,15009.0,11.6234,11.6311,11.6234,11.6234,15009.0
2019-12-30 13:20:00,15.15,15.16,15.13,15.15,80920.0,11.6234,11.6311,11.6081,11.6234,80920.0
2019-12-30 13:25:00,15.15,15.15,15.14,15.14,15466.0,11.6234,11.6234,11.6157,11.6157,15466.0
2019-12-30 13:30:00,15.14,15.15,15.13,15.13,64769.0,11.6157,11.6234,11.6081,11.6081,64769.0
2019-12-30 13:35:00,15.14,15.14,15.12,15.13,24088.0,11.6157,11.6157,11.6004,11.6081,24088.0
2019-12-30 13:40:00,15.12,15.13,15.11,15.12,21048.0,11.6004,11.6081,11.5927,11.6004,21048.0
2019-12-30 13:45:00,15.11,15.12,15.1,15.12,43619.0,11.5927,11.6004,11.585,11.6004,43619.0
2019-12-30 13:50:00,15.12,15.13,15.11,15.11,25957.0,11.6004,11.6081,11.5927,11.5927,25957.0
2019-12-30 13:55:00,15.11,15.14,15.11,15.12,105964.0,11.5927,11.6157,11.5927,11.6004,105964.0
2019-12-30 14:00:00,15.12,15.12,15.1,15.11,29270.0,11.6004,11.6004,11.585,11.5927,29270.0
2019-12-30 14:05:00,15.11,15.11,15.1,15.11,109032.0,11.5927,11.5927,11.585,11.5927,109032.0
2019-12-30 14:10:00,15.11,15.11,15.1,15.1,14140.0,11.5927,11.5927,11.585,11.585,14140.0
2019-12-30 14:15:00,15.1,15.11,15.1,15.1,22871.0,11.585,11.5927,11.585,11.585,22871.0
2019-12-30 14:20:00,15.1,15.11,15.1,15.11,27821.0,11.585,11.5927,11.585,11.5927,27821.0
2019-12-30 14:25:00,15.11,15.11,15.09,15.11,75725.0,11.5927,11.5927,11.5774,11.5927,75725.0
2019-12-30 14:30:00,15.11,15.11,15.09,15.09,34631.0,11.5927,11.5927,11.5774,11.5774,34631.0
2019-12-30 14:35:00,15.09,15.1,15.08,15.09,62867.0,11.5774,11.585,11.5697,11.5774,62867.0
2019-12-30 14:40:00,15.09,15.09,15.08,15.08,26277.0,11.5774,11.5774,11.5697,11.5697,26277.0
2019-12-30 14:45:00,15.09,15.1,15.08,15.09,63446.0,11.5774,11.585,11.5697,11.5774,63446.0
2019-12-30 14:50:00,15.08,15.09,15.07,15.08,30736.0,11.5697,11.5774,11.562,11.5697,30736.0
2019-12-30 14:55:00,15.08,15.09,15.07,15.08,40391.0,11.5697,11.5774,11.562,11.5697,40391.0
2019-12-30 15:00:00,15.07,15.09,15.06,15.09,69139.0,11.562,11.5774,11.5543,11.5774,69139.0
2019-12-30 15:05:00,15.09,15.1,15.08,15.09,69738.0,11.5774,11.585,11.5697,11.5774,69738.0
2019-12-30 15:10:00,15.09,15.1,15.07,15.08,50013.0,11.5774,11.585,11.562,11.5697,50013.0
2019-12-30 15:15:00,15.08,15.09,15.07,15.07,55616.0,11.5697,11.5774,11.562,11.562,55616.0
2019-12-30 15:20:00,15.07,15.08,15.07,15.07,29742.0,11.562,11.5697,11.562,11.562,29742.0
2019-12-30 15:25:00,15.07,15.08,15.05,15.07,98436.0,11.562,11.5697,11.5467,11.562,98436.0
2019-12-30 15:30:00,15.07,15.08,15.05,15.06,114103.0,11.562,11.5697,11.5467,11.5543,114103.0
2019-12-30 15:35:00,15.06,15.07,15.05,15.06,54372.0,11.5543,11.562,11.5467,11.5543,54372.0
2019-12-30 15:40:00,15.05,15.07,15.05,15.05,94319.0,11.5467,11.562,11.5467,11.5467,94319.0
2019-12-30 15:45:00,15.05,15.05,15.03,15.04,121388.0,11.5467,11.5467,11.5313,11.539,121388.0
2019-12-30 15:50:00,15.03,15.04,15.02,15.03,147752.0,11.5313,11.539,11.5237,11.5313,147752.0
2019-12-30 15:55:00,15.03,15.05,15.02,15.04,290874.0,11.5313,11.5467,11.5237,11.539,290874.0
2019-12-31 09:30:00,15.06,15.09,14.98,15.02,155301.0,11.5543,11.5774,11.493,11.5237,155301.0
2019-12-31 09:35:00,15.02,15.03,15.0,15.01,73572.0,11.5237,11.5313,11.5083,11.516,73572.0
2019-12-31 09:40:00,15.01,15.04,15.0,15.03,41336.0,11.516,11.539,11.5083,11.5313,41336.0
2019-12-31 09:45:00,15.04,15.07,15.02,15.07,78298.0,11.539,11.562,11.5237,11.562,78298.0
2019-12-31 09:50:00,15.06,15.08,15.06,15.06,29645.0,11.5543,11.5697,11.5543,11.5543,29645.0
2019-12-31 09:55:00,15.06,15.09,15.04,15.08,85902.0,11.5543,11.5774,11.539,11.5697,85902.0
2019-12-31 10:00:00,15.08,15.09,15.05,15.06,77594.0,11.5697,11.5774,11.5467,11.5543,77594.0
2019-12-31 10:05:00,15.07,15.07,15.04,15.07,47453.0,11.562,11.562,11.539,11.562,47453.0
2019-12-31 10:10:00,15.07,15.08,15.04,15.06,43159.0,11.562,11.5697,11.539,11.5543,43159.0
2019-12-31 10:15:00,15.06,15.07,15.05,15.06,7028.0,11.5543,11.562,11.5467,11.5543,7028.0
2019-12-31 10:20:00,15.06,15.07,15.05,15.07,62275.0,11.5543,11.562,11.5467,11.562,62275.0
2019-12-31 10:25:00,15.07,15.07,15.03,15.03,39387.0,11.562,11.562,11.5313,11.5313,39387.0
2019-12-31 10:30:00,15.04,15.05,15.02,15.05,69629.0,11.539,11.5467,11.5237,11.5467,69629.0
2019-12-31 10:35:00,15.04,15.06,15.04,15.04,34732.0,11.539,11.5543,11.539,11.539,34732.0
2019-12-31 10:40:00,15.04,15.05,15.01,15.02,52349.0,11.539,11.5467,11.516,11.5237,52349.0
2019-12-31 10:45:00,15.01,15.02,15.0,15.0,49870.0,11.516,11.5237,11.5083,11.5083,49870.0
2019-12-31 10:50:00,15.0,15.04,15.0,15.03,248603.0,11.5083,11.539,11.5083,11.5313,248603.0
2019-12-31 10:55:00,15.04,15.05,15.03,15.04,114961.0,11.539,11.5467,11.5313,11.539,114961.0
2019-12-31 11:00:00,15.04,15.05,15.02,15.04,74875.0,11.539,11.5467,11.5237,11.539,74875.0
2019-12-31 11:05:00,15.04,15.04,15.01,15.01,37941.0,11.539,11.539,11.516,11.516,37941.0
2019-12-31 11:10:00,15.01,15.02,15.0,15.02,66862.0,11.516,11.5237,11.5083,11.5237,66862.0
2019-12-31 11:15:00,15.02,15.04,15.01,15.04,49700.0,11.5237,11.539,11.516,11.539,49700.0
2019-12-31 11:20:00,15.04,15.04,15.02,15.03,19965.0,11.539,11.539,11.5237,11.5313,19965.0
2019-12-31 11:25:00,15.03,15.03,15.01,15.01,42089.0,11.5313,11.5313,11.516,11.516,42089.0
2019-12-31 11:30:00,15.02,15.02,15.0,15.01,34105.0,11.5237,11.5237,11.5083,11.516,34105.0
2019-12-31 11:35:00,15.01,15.04,15.0,15.03,31536.0,11.516,11.539,11.5083,11.5313,31536.0
2019-12-31 11:40:00,15.03,15.05,15.02,15.04,46033.0,11.5313,11.5467,11.5237,11.539,46033.0
2019-12-31 11:45:00,15.04,15.07,15.04,15.06,38466.0,11.539,11.562,11.539,11.5543,38466.0
2019-12-31 11:50:00,15.06,15.07,15.05,15.07,66105.0,11.5543,11.562,11.5467,11.562,66105.0
2019-12-31 11:55:00,15.06,15.07,15.04,15.05,47546.0,11.5543,11.562,11.539,11.5467,47546.0
2019-12-31 12:00:00,15.04,15.06,15.03,15.05,51799.0,11.539,11.5543,11.5313,11.5467,51799.0
2019-12-31 12:05:00,15.05,15.05,15.02,15.03,30547.0,11.5467,11.5467,11.5237,11.5313,30547.0
2019-12-31 12:10:00,15.03,15.03,15.01,15.02,12085.0,11.5313,11.5313,11.516,11.5237,12085.0
2019-12-31 12:15:00,15.02,15.03,15.01,15.02,63835.0,11.5237,11.5313,11.516,11.5237,63835.0
2019-12-31 12:20:00,15.02,15.03,15.01,15.03,33462.0,11.5237,11.5313,11.516,11.5313,33462.0
2019-12-31 12:25:00,15.02,15.05,15.02,15.04,36527.0,11.5237,11.5467,11.5237,11.539,36527.0
2019-12-31 12:30:00,15.05,15.05,15.04,15.04,13785.0,11.5467,11.5467,11.539,11.539,13785.0
2019-12-31 12:35:00,15.04,15.05,15.03,15.03,43229.0,11.539,11.5467,11.5313,11.5313,43229.0
2019-12-31 12:40:00,15.03,15.05,15.03,15.03,34121.0,11.5313,11.5467,11.5313,11.5313,34121.0
2019-12-31 12:45:00,15.03,15.04,15.0,15.02,66827.0,11.5313,11.539,11.5083,11.5237,66827.0
2019-12-31 12:50:00,15.02,15.02,15.01,15.02,18010.0,11.5237,11.5237,11.516,11.5237,18010.0
2019-12-31 12:55:00,15.02,15.03,15.01,15.02,20283.0,11.5237,11.5313,11.516,11.5237,20283.0
2019-12-31 13:00:00,15.01,15.03,15.0,15.02,67362.0,11.516,11.5313,11.5083,11.5237,67362.0
2019-12-31 13:05:00,15.02,15.03,15.02,15.03,5172.0,11.5237,11.5313,11.5237,11.5313,5172.0
2019-12-31 13:10:00,15.02,15.03,15.02,15.03,4809.0,11.5237,11.5313,11.5237,11.5313,4809.0
2019-12-31 13:15:00,15.02,15.04,15.01,15.02,75230.0,11.5237,11.539,11.516,11.5237,75230.0
2019-12-31 13:20:00,15.02,15.03,15.01,15.03,44579.0,11.5237,11.5313,11.516,11.5313,44579.0
2019-12-31 13:25:00,15.03,15.04,15.01,15.02,106479.0,11.5313,11.539,11.516,11.5237,106479.0
2019-12-31 13:30:00,15.02,15.03,15.02,15.03,51613.0,11.5237,11.5313,11.5237,11.5313,51613.0
2019-12-31 13:35:00,15.03,15.03,15.02,15.02,10192.0,11.5313,11.5313,11.5237,11.5237,10192.0
2019-12-31 13:40:00,15.03,15.05,15.02,15.04,73005.0,11.5313,11.5467,11.5237,11.539,73005.0
2019-12-31 13:45:00,15.04,15.04,15.03,15.04,18625.0,11.539,11.539,11.5313,11.539,18625.0
2019-12-31 13:50:00,15.03,15.04,15.03,15.04,19490.0,11.5313,11.539,11.5313,11.539,19490.0
2019-12-31 13:55:00,15.04,15.05,15.03,15.03,64541.0,11.539,11.5467,11.5313,11.5313,64541.0
2019-12-31 14:00:00,15.03,15.04,15.02,15.03,62217.0,11.5313,11.539,11.5237,11.5313,62217.0
2019-12-31 14:05:00,15.03,15.03,15.02,15.02,20468.0,11.5313,11.5313,11.5237,11.5237,20468.0
2019-12-31 14:10:00,15.03,15.03,15.02,15.02,15549.0,11.5313,11.5313,11.5237,11.5237,15549.0
2019-12-31 14:15:00,15.02,15.03,15.02,15.02,48694.0,11.5237,11.5313,11.5237,11.5237,48694.0
2019-12-31 14:20:00,15.02,15.04,15.02,15.03,67970.0,11.5237,11.539,11.5237,11.5313,67970.0
2019-12-31 14:25:00,15.03,15.04,15.03,15.04,47232.0,11.5313,11.539,11.5313,11.539,47232.0
2019-12-31 14:30:00,15.03,15.04,15.02,15.03,40049.0,11.5313,11.539,11.5237,11.5313,40049.0
2019-12-31 14:35:00,15.03,15.04,15.02,15.02,60541.0,11.5313,11.539,11.5237,11.5237,60541.0
2019-12-31 14:40:00,15.03,15.03,15.02,15.02,20219.0,11.5313,11.5313,11.5237,11.5237,20219.0
2019-12-31 14:45:00,15.02,15.03,15.02,15.03,17466.0,11.5237,11.5313,11.5237,11.5313,17466.0
2019-12-31 14:50:00,15.03,15.03,15.02,15.02,30084.0,11.5313,11.5313,11.5237,11.5237,30084.0
2019-12-31 14:55:00,15.02,15.02,15.01,15.02,62613.0,11.5237,11.5237,11.516,11.5237,62613.0
2019-12-31 15:00:00,15.02,15.03,15.01,15.03,40452.0,11.5237,11.5313,11.516,11.5313,40452.0
2019-12-31 15:05:00,15.03,15.03,15.02,15.02,17136.0,11.5313,11.5313,11.5237,11.5237,17136.0
2019-12-31 15:10:00,15.02,15.04,15.02,15.04,43522.0,11.5237,11.539,11.5237,11.539,43522.0
2019-12-31 15:15:00,15.04,15.04,15.02,15.04,79263.0,11.539,11.539,11.5237,11.539,79263.0
2019-12-31 15:20:00,15.04,15.04,15.03,15.04,13380.0,11.539,11.539,11.5313,11.539,13380.0
2019-12-31 15:25:00,15.04,15.06,15.03,15.06,85267.0,11.539,11.5543,11.5313,11.5543,85267.0
2019-12-31 15:30:00,15.06,15.07,15.06,15.07,59397.0,11.5543,11.562,11.5543,11.562,59397.0
2019-12-31 15:35:00,15.07,15.07,15.05,15.06,116599.0,11.562,11.562,11.5467,11.5543,116599.0
2019-12-31 15:40:00,15.06,15.09,15.05,15.08,89787.0,11.5543,11.5774,11.5467,11.5697,89787.0
2019-12-31 15:45:00,15.08,15.1,15.06,15.09,445580.0,11.5697,11.585,11.5543,11.5774,445580.0
2019-12-31 15:50:00,15.09,15.1,15.06,15.09,461301.0,11.5774,11.585,11.5543,11.5774,461301.0
2019-12-31 15:55:00,15.09,15.09,15.06,15.06,385052.0,11.5774,11.5774,11.5543,11.5543,385052.0
2020-01-02 09:30:00,15.12,15.16,15.04,15.04,277059.0,11.6004,11.6311,11.539,11.539,277059.0
2020-01-02 09:35:00,15.04,15.07,14.99,15.01,220707.0,11.539,11.562,11.5006,11.516,220707.0
2020-01-02 09:40:00,15.02,15.03,15.0,15.02,72847.0,11.5237,11.5313,11.5083,11.5237,72847.0
2020-01-02 09:45:00,15.02,15.03,14.98,14.99,116318.0,11.5237,11.5313,11.493,11.5006,116318.0
2020-01-02 09:50:00,14.99,14.99,14.94,14.96,201941.0,11.5006,11.5006,11.4623,11.4776,201941.0
2020-01-02 09:55:00,14.96,14.97,14.94,14.96,133337.0,11.4776,11.4853,11.4623,11.4776,133337.0
2020-01-02 10:00:00,14.96,14.97,14.94,14.95,173996.0,11.4776,11.4853,11.4623,11.47,173996.0
2020-01-02 10:05:00,14.95,14.95,14.92,14.94,171716.0,11.47,11.47,11.4469,11.4623,171716.0
2020-01-02 10:10:00,14.94,14.94,14.89,14.9,104767.0,11.4623,11.4623,11.4239,11.4316,104767.0
2020-01-02 10:15:00,14.89,14.9,14.87,14.89,151097.0,11.4239,11.4316,11.4086,11.4239,151097.0
2020-01-02 10:20:00,14.89,14.91,14.87,14.89,155976.0,11.4239,11.4393,11.4086,11.4239,155976.0
2020-01-02 10:25:00,14.89,14.89,14.87,14.88,51536.0,11.4239,11.4239,11.4086,11.4162,51536.0
2020-01-02 10:30:00,14.88,14.89,14.85,14.88,115857.0,11.4162,11.4239,11.3932,11.4162,115857.0
2020-01-02 10:35:00,14.89,14.9,14.88,14.89,169587.0,11.4239,11.4316,11.4162,11.4239,169587.0
2020-01-02 10:40:00,14.89,14.92,14.88,14.92,43343.0,11.4239,11.4469,11.4162,11.4469,43343.0
2020-01-02 10:45:00,14.92,14.92,14.89,14.92,68447.0,11.4469,11.4469,11.4239,11.4469,68447.0
2020-01-02 10:50:00,14.92,14.94,14.91,14.94,49262.0,11.4469,11.4623,11.4393,11.4623,49262.0
2020-01-02 10:55:00,14.95,14.97,14.94,14.96,126521.0,11.47,11.4853,11.4623,11.4776,126521.0
2020-01-02 11:00:00,14.96,14.96,14.93,14.93,77772.0,11.4776,11.4776,11.4546,11.4546,77772.0
2020-01-02 11:05:00,14.94,14.94,14.91,14.93,74146.0,11.4623,11.4623,11.4393,11.4546,74146.0
2020-01-02 11:10:00,14.92,14.95,14.92,14.94,70954.0,11.4469,11.47,11.4469,11.4623,70954.0
2020-01-02 11:15:00,14.95,14.95,14.92,14.92,84731.0,11.47,11.47,11.4469,11.4469,84731.0
2020-01-02 11:20:00,14.92,14.94,14.91,14.94,79011.0,11.4469,11.4623,11.4393,11.4623,79011.0
2020-01-02 11:25:00,14.94,14.97,14.93,14.97,59653.0,11.4623,11.4853,11.4546,11.4853,59653.0
2020-01-02 11:30:00,14.97,14.98,14.96,14.96,74840.0,11.4853,11.493,11.4776,11.4776,74840.0
2020-01-02 11:35:00,14.96,14.99,14.95,14.99,61364.0,11.4776,11.5006,11.47,11.5006,61364.0
2020-01-02 11:40:00,14.98,15.0,14.97,14.99,66137.0,11.493,11.5083,11.4853,11.5006,66137.0
2020-01-02 11:45:00,14.98,14.99,14.97,14.97,36117.0,11.493,11.5006,11.4853,11.4853,36117.0
2020-01-02 11:50:00,14.98,15.0,14.97,14.99,96240.0,11.493,11.5083,11.4853,11.5006,96240.0
2020-01-02 11:55:00,14.99,15.0,14.98,15.0,94717.0,11.5006,11.5083,11.493,11.5083,94717.0
2020-01-02 12:00:00,15.0,15.01,14.99,15.0,110093.0,11.5083,11.516,11.5006,11.5083,110093.0
2020-01-02 12:05:00,15.0,15.01,14.99,15.01,47563.0,11.5083,11.516,11.5006,11.516,47563.0
2020-01-02 12:10:00,15.01,15.01,14.99,15.0,118322.0,11.516,11.516,11.5006,11.5083,118322.0
2020-01-02 12:15:00,15.01,15.02,15.0,15.02,71801.0,11.516,11.5237,11.5083,11.5237,71801.0
2020-01-02 12:20:00,15.02,15.03,15.0,15.01,46562.0,11.5237,11.5313,11.5083,11.516,46562.0
2020-01-02 12:25:00,15.0,15.02,15.0,15.0,43441.0,11.5083,11.5237,11.5083,11.5083,43441.0
2020-01-02 12:30:00,15.01,15.02,14.98,14.98,54197.0,11.516,11.5237,11.493,11.493,54197.0
2020-01-02 12:35:00,14.99,15.0,14.98,15.0,51176.0,11.5006,11.5083,11.493,11.5083,51176.0
2020-01-02 12:40:00,15.0,15.0,14.98,14.99,109430.0,11.5083,11.5083,11.493,11.5006,109430.0
2020-01-02 12:45:00,14.99,14.99,14.97,14.98,48928.0,11.5006,11.5006,11.4853,11.493,48928.0
2020-01-02 12:50:00,14.98,14.98,14.96,14.96,48951.0,11.493,11.493,11.4776,11.4776,48951.0
2020-01-02 12:55:00,14.96,14.98,14.95,14.98,95348.0,11.4776,11.493,11.47,11.493,95348.0
2020-01-02 13:00:00,14.98,14.98,14.96,14.97,64972.0,11.493,11.493,11.4776,11.4853,64972.0
2020-01-02 13:05:00,14.97,14.98,14.95,14.96,33277.0,11.4853,11.493,11.47,11.4776,33277.0
2020-01-02 13:10:00,14.96,14.96,14.94,14.96,55761.0,11.4776,11.4776,11.4623,11.4776,55761.0
2020-01-02 13:15:00,14.96,14.96,14.94,14.95,33039.0,11.4776,11.4776,11.4623,11.47,33039.0
2020-01-02 13:20:00,14.95,14.95,14.94,14.95,28600.0,11.47,11.47,11.4623,11.47,28600.0
2020-01-02 13:25:00,14.95,14.96,14.94,14.94,34255.0,11.47,11.4776,11.4623,11.4623,34255.0
2020-01-02 13:30:00,14.94,14.95,14.93,14.94,32213.0,11.4623,11.47,11.4546,11.4623,32213.0
2020-01-02 13:35:00,14.94,14.95,14.93,14.95,66853.0,11.4623,11.47,11.4546,11.47,66853.0
2020-01-02 13:40:00,14.95,14.95,14.93,14.93,42773.0,11.47,11.47,11.4546,11.4546,42773.0
2020-01-02 13:45:00,14.94,14.95,14.93,14.94,46897.0,11.4623,11.47,11.4546,11.4623,46897.0
2020-01-02 13:50:00,14.94,14.94,14.93,14.94,24067.0,11.4623,11.4623,11.4546,11.4623,24067.0
2020-01-02 13:55:00,14.94,14.94,14.93,14.94,31893.0,11.4623,11.4623,11.4546,11.4623,31893.0
2020-01-02 14:00:00,14.94,14.95,14.93,14.94,46061.0,11.4623,11.47,11.4546,11.4623,46061.0
2020-01-02 14:05:00,14.93,14.94,14.93,14.94,26277.0,11.4546,11.4623,11.4546,11.4623,26277.0
2020-01-02 14:10:00,14.93,14.96,14.93,14.96,110246.0,11.4546,11.4776,11.4546,11.4776,110246.0
2020-01-02 14:15:00,14.96,14.97,14.95,14.96,69297.0,11.4776,11.4853,11.47,11.4776,69297.0
2020-01-02 14:20:00,14.96,14.98,14.95,14.96,74614.0,11.4776,11.493,11.47,11.4776,74614.0
2020-01-02 14:25:00,14.97,14.97,14.95,14.95,55706.0,11.4853,11.4853,11.47,11.47,55706.0
2020-01-02 14:30:00,14.96,14.96,14.95,14.96,45301.0,11.4776,11.4776,11.47,11.4776,45301.0
2020-01-02 14:35:00,14.96,14.97,14.94,14.94,76868.0,11.4776,11.4853,11.4623,11.4623,76868.0
2020-01-02 14:40:00,14.94,14.96,14.94,14.96,85174.0,11.4623,11.4776,11.4623,11.4776,85174.0
2020-01-02 14:45:00,14.95,14.96,14.94,14.94,34011.0,11.47,11.4776,11.4623,11.4623,34011.0
2020-01-02 14:50:00,14.95,14.95,14.94,14.94,73759.0,11.47,11.47,11.4623,11.4623,73759.0
2020-01-02 14:55:00,14.94,14.95,14.94,14.95,49463.0,11.4623,11.47,11.4623,11.47,49463.0
2020-01-02 15:00:00,14.95,14.96,14.94,14.96,74277.0,11.47,11.4776,11.4623,11.4776,74277.0
2020-01-02 15:05:00,14.95,14.96,14.94,14.94,106093.0,11.47,11.4776,11.4623,11.4623,106093.0
2020-01-02 15:10:00,14.95,14.97,14.94,14.96,124638.0,11.47,11.4853,11.4623,11.4776,124638.0
2020-01-02 15:15:00,14.96,14.97,14.94,14.94,90270.0,11.4776,11.4853,11.4623,11.4623,90270.0
2020-01-02 15:20:00,14.95,14.97,14.94,14.96,133169.0,11.47,11.4853,11.4623,11.4776,133169.0
2020-01-02 15:25:00,14.97,14.97,14.96,14.96,69718.0,11.4853,11.4853,11.4776,11.4776,69718.0
2020-01-02 15:30:00,14.96,14.97,14.96,14.96,110869.0,11.4776,11.4853,11.4776,11.4776,110869.0
2020-01-02 15:35:00,14.96,14.97,14.95,14.95,125967.0,11.4776,11.4853,11.47,11.47,125967.0
2020-01-02 15:40:00,14.95,14.96,14.94,14.94,104596.0,11.47,11.4776,11.4623,11.4623,104596.0
2020-01-02 15:45:00,14.94,14.96,14.93,14.95,260656.0,11.4623,11.4776,11.4546,11.47,260656.0
2020-01-02 15:50:00,14.96,14.98,14.95,14.97,702724.0,11.4776,11.493,11.47,11.4853,702724.0
2020-01-02 15:55:00,14.97,14.99,14.95,14.99,946328.0,11.4853,11.5006,11.47,11.5006,946328.0
2020-01-03 09:30:00,14.81,14.84,14.77,14.81,268950.0,11.3625,11.3856,11.3319,11.3625,268950.0
2020-01-03 09:35:00,14.81,14.81,14.72,14.73,187424.0,11.3625,11.3625,11.2935,11.3012,187424.0
2020-01-03 09:40:00,14.73,14.73,14.68,14.72,158870.0,11.3012,11.3012,11.2628,11.2935,158870.0
2020-01-03 09:45:00,14.72,14.74,14.7,14.74,110882.0,11.2935,11.3088,11.2781,11.3088,110882.0
2020-01-03 09:50:00,14.75,14.75,14.7,14.71,63674.0,11.3165,11.3165,11.2781,11.2858,63674.0
2020-01-03 09:55:00,14.71,14.74,14.69,14.73,52740.0,11.2858,11.3088,11.2705,11.3012,52740.0
2020-01-03 10:00:00,14.72,14.73,14.61,14.62,340912.0,11.2935,11.3012,11.2091,11.2168,340912.0
2020-01-03 10:05:00,14.62,14.66,14.61,14.65,193227.0,11.2168,11.2475,11.2091,11.2398,193227.0
2020-01-03 10:10:00,14.65,14.69,14.63,14.66,221601.0,11.2398,11.2705,11.2244,11.2475,221601.0
2020-01-03 10:15:00,14.66,14.67,14.61,14.61,74491.0,11.2475,11.2551,11.2091,11.2091,74491.0
2020-01-03 10:20:00,14.62,14.63,14.59,14.63,134914.0,11.2168,11.2244,11.1938,11.2244,134914.0
2020-01-03 10:25:00,14.63,14.67,14.62,14.66,61298.0,11.2244,11.2551,11.2168,11.2475,61298.0
2020-01-03 10:30:00,14.66,14.66,14.63,14.65,99224.0,11.2475,11.2475,11.2244,11.2398,99224.0
2020-01-03 10:35:00,14.65,14.65,14.63,14.65,76774.0,11.2398,11.2398,11.2244,11.2398,76774.0
2020-01-03 10:40:00,14.65,14.7,14.64,14.7,76342.0,11.2398,11.2781,11.2321,11.2781,76342.0
2020-01-03 10:45:00,14.69,14.7,14.67,14.68,65333.0,11.2705,11.2781,11.2551,11.2628,65333.0
2020-01-03 10:50:00,14.68,14.69,14.66,14.69,47764.0,11.2628,11.2705,11.2475,11.2705,47764.0
2020-01-03 10:55:00,14.68,14.7,14.68,14.69,40717.0,11.2628,11.2781,11.2628,11.2705,40717.0
2020-01-03 11:00:00,14.69,14.71,14.68,14.7,30991.0,11.2705,11.2858,11.2628,11.2781,30991.0
2020-01-03 11:05:00,14.7,14.72,14.7,14.71,48207.0,11.2781,11.2935,11.2781,11.2858,48207.0
2020-01-03 11:10:00,14.71,14.72,14.69,14.71,72305.0,11.2858,11.2935,11.2705,11.2858,72305.0
2020-01-03 11:15:00,14.71,14.73,14.69,14.73,42290.0,11.2858,11.3012,11.2705,11.3012,42290.0
2020-01-03 11:20:00,14.73,14.73,14.72,14.72,14839.0,11.3012,11.3012,11.2935,11.2935,14839.0
2020-01-03 11:25:00,14.73,14.74,14.72,14.73,52922.0,11.3012,11.3088,11.2935,11.3012,52922.0
2020-01-03 11:30:00,14.73,14.76,14.72,14.76,138507.0,11.3012,11.3242,11.2935,11.3242,138507.0
2020-01-03 11:35:00,14.75,14.76,14.74,14.76,21472.0,11.3165,11.3242,11.3088,11.3242,21472.0
2020-01-03 11:40:00,14.75,14.77,14.74,14.77,53426.0,11.3165,11.3319,11.3088,11.3319,53426.0
2020-01-03 11:45:00,14.77,14.78,14.76,14.77,41698.0,11.3319,11.3395,11.3242,11.3319,41698.0
2020-01-03 11:50:00,14.77,14.78,14.76,14.78,38878.0,11.3319,11.3395,11.3242,11.3395,38878.0
2020-01-03 11:55:00,14.78,14.79,14.77,14.78,41304.0,11.3395,11.3472,11.3319,11.3395,41304.0
2020-01-03 12:00:00,14.78,14.82,14.78,14.81,61645.0,11.3395,11.3702,11.3395,11.3625,61645.0
2020-01-03 12:05:00,14.81,14.82,14.8,14.81,33100.0,11.3625,11.3702,11.3549,11.3625,33100.0
2020-01-03 12:10:00,14.81,14.81,14.79,14.8,52233.0,11.3625,11.3625,11.3472,11.3549,52233.0
2020-01-03 12:15:00,14.79,14.82,14.79,14.82,39824.0,11.3472,11.3702,11.3472,11.3702,39824.0
2020-01-03 12:20:00,14.82,14.82,14.8,14.81,56520.0,11.3702,11.3702,11.3549,11.3625,56520.0
2020-01-03 12:25:00,14.82,14.83,14.81,14.83,73271.0,11.3702,11.3779,11.3625,11.3779,73271.0
2020-01-03 12:30:00,14.83,14.84,14.81,14.81,153357.0,11.3779,11.3856,11.3625,11.3625,153357.0
2020-01-03 12:35:00,14.82,14.85,14.81,14.84,74531.0,11.3702,11.3932,11.3625,11.3856,74531.0
2020-01-03 12:40:00,14.84,14.85,14.82,14.84,121138.0,11.3856,11.3932,11.3702,11.3856,121138.0
2020-01-03 12:45:00,14.84,14.84,14.81,14.82,109253.0,11.3856,11.3856,11.3625,11.3702,109253.0
2020-01-03 12:50:00,14.82,14.85,14.82,14.83,54142.0,11.3702,11.3932,11.3702,11.3779,54142.0
2020-01-03 12:55:00,14.83,14.84,14.82,14.83,44072.0,11.3779,11.3856,11.3702,11.3779,44072.0
2020-01-03 13:00:00,14.83,14.85,14.82,14.84,15738.0,11.3779,11.3932,11.3702,11.3856,15738.0
2020-01-03 13:05:00,14.85,14.86,14.83,14.84,45076.0,11.3932,11.4009,11.3779,11.3856,45076.0
2020-01-03 13:10:00,14.84,14.84,14.81,14.82,14752.0,11.3856,11.3856,11.3625,11.3702,14752.0
2020-01-03 13:15:00,14.81,14.82,14.8,14.81,16489.0,11.3625,11.3702,11.3549,11.3625,16489.0
2020-01-03 13:20:00,14.81,14.83,14.8,14.83,8502.0,11.3625,11.3779,11.3549,11.3779,8502.0
2020-01-03 13:25:00,14.83,14.84,14.82,14.83,21392.0,11.3779,11.3856,11.3702,11.3779,21392.0
2020-01-03 13:30:00,14.83,14.83,14.78,14.78,66213.0,11.3779,11.3779,11.3395,11.3395,66213.0
2020-01-03 13:35:00,14.78,14.79,14.73,14.77,58662.0,11.3395,11.3472,11.3012,11.3319,58662.0
2020-01-03 13:40:00,14.77,14.79,14.76,14.79,67250.0,11.3319,11.3472,11.3242,11.3472,67250.0
2020-01-03 13:45:00,14.79,14.8,14.77,14.79,44484.0,11.3472,11.3549,11.3319,11.3472,44484.0
2020-01-03 13:50:00,14.79,14.79,14.77,14.77,58469.0,11.3472,11.3472,11.3319,11.3319,58469.0
2020-01-03 13:55:00,14.77,14.79,14.77,14.78,15656.0,11.3319,11.3472,11.3319,11.3395,15656.0
2020-01-03 14:00:00,14.78,14.79,14.76,14.77,37510.0,11.3395,11.3472,11.3242,11.3319,37510.0
2020-01-03 14:05:00,14.77,14.78,14.76,14.78,33144.0,11.3319,11.3395,11.3242,11.3395,33144.0
2020-01-03 14:10:00,14.78,14.78,14.75,14.75,44991.0,11.3395,11.3395,11.3165,11.3165,44991.0
2020-01-03 14:15:00,14.75,14.77,14.75,14.77,25823.0,11.3165,11.3319,11.3165,11.3319,25823.0
2020-01-03 14:20:00,14.76,14.77,14.75,14.76,32256.0,11.3242,11.3319,11.3165,11.3242,32256.0
2020-01-03 14:25:00,14.76,14.78,14.75,14.78,79925.0,11.3242,11.3395,11.3165,11.3395,79925.0
2020-01-03 14:30:00,14.77,14.78,14.76,14.77,74050.0,11.3319,11.3395,11.3242,11.3319,74050.0
2020-01-03 14:35:00,14.77,14.8,14.76,14.79,174535.0,11.3319,11.3549,11.3242,11.3472,174535.0
2020-01-03 14:40:00,14.8,14.8,14.78,14.79,91705.0,11.3549,11.3549,11.3395,11.3472,91705.0
2020-01-03 14:45:00,14.8,14.8,14.79,14.79,78938.0,11.3549,11.3549,11.3472,11.3472,78938.0
2020-01-03 14:50:00,14.79,14.8,14.78,14.79,139272.0,11.3472,11.3549,11.3395,11.3472,139272.0
2020-01-03 14:55:00,14.79,14.8,14.77,14.78,127497.0,11.3472,11.3549,11.3319,11.3395,127497.0
2020-01-03 15:00:00,14.78,14.81,14.77,14.81,137637.0,11.3395,11.3625,11.3319,11.3625,137637.0
2020-01-03 15:05:00,14.81,14.83,14.79,14.83,78949.0,11.3625,11.3779,11.3472,11.3779,78949.0
2020-01-03 15:10:00,14.82,14.83,14.81,14.83,129555.0,11.3702,11.3779,11.3625,11.3779,129555.0
2020-01-03 15:15:00,14.82,14.83,14.8,14.83,102498.0,11.3702,11.3779,11.3549,11.3779,102498.0
2020-01-03 15:20:00,14.83,14.83,14.8,14.81,95005.0,11.3779,11.3779,11.3549,11.3625,95005.0
2020-01-03 15:25:00,14.81,14.82,14.81,14.82,46754.0,11.3625,11.3702,11.3625,11.3702,46754.0
2020-01-03 15:30:00,14.82,14.83,14.79,14.83,157584.0,11.3702,11.3779,11.3472,11.3779,157584.0
2020-01-03 15:35:00,14.82,14.84,14.81,14.82,191433.0,11.3702,11.3856,11.3625,11.3702,191433.0
2020-01-03 15:40:00,14.82,14.84,14.81,14.83,89418.0,11.3702,11.3856,11.3625,11.3779,89418.0
2020-01-03 15:45:00,14.83,14.84,14.79,14.79,192613.0,11.3779,11.3856,11.3472,11.3472,192613.0
2020-01-03 15:50:00,14.8,14.83,14.8,14.82,183482.0,11.3549,11.3779,11.3549,11.3702,183482.0
2020-01-03 15:55:00,14.82,14.82,14.8,14.81,415034.0,11.3702,11.3702,11.3549,11.3625,415034.0
2020-01-06 09:30:00,14.6,14.64,14.57,14.58,244101.0,11.2014,11.2321,11.1784,11.1861,244101.0
2020-01-06 09:35:00,14.59,14.63,14.55,14.56,109657.0,11.1938,11.2244,11.1631,11.1707,109657.0
2020-01-06 09:40:00,14.55,14.59,14.54,14.57,103261.0,11.1631,11.1938,11.1554,11.1784,103261.0
2020-01-06 09:45:00,14.57,14.57,14.54,14.55,78665.0,11.1784,11.1784,11.1554,11.1631,78665.0
2020-01-06 09:50:00,14.56,14.57,14.53,14.54,144080.0,11.1707,11.1784,11.1477,11.1554,144080.0
2020-01-06 09:55:00,14.54,14.55,14.49,14.49,90219.0,11.1554,11.1631,11.117,11.117,90219.0
2020-01-06 10:00:00,14.5,14.51,14.48,14.51,60146.0,11.1247,11.1324,11.1094,11.1324,60146.0
2020-01-06 10:05:00,14.51,14.52,14.49,14.52,66514.0,11.1324,11.14,11.117,11.14,66514.0
2020-01-06 10:10:00,14.52,14.53,14.49,14.5,164749.0,11.14,11.1477,11.117,11.1247,164749.0
2020-01-06 10:15:00,14.51,14.56,14.5,14.56,77294.0,11.1324,11.1707,11.1247,11.1707,77294.0
2020-01-06 10:20:00,14.55,14.57,14.54,14.56,84906.0,11.1631,11.1784,11.1554,11.1707,84906.0
2020-01-06 10:25:00,14.56,14.57,14.54,14.57,62293.0,11.1707,11.1784,11.1554,11.1784,62293.0
2020-01-06 10:30:00,14.57,14.58,14.56,14.57,62012.0,11.1784,11.1861,11.1707,11.1784,62012.0
2020-01-06 10:35:00,14.57,14.59,14.56,14.58,40531.0,11.1784,11.1938,11.1707,11.1861,40531.0
2020-01-06 10:40:00,14.59,14.61,14.58,14.61,55329.0,11.1938,11.2091,11.1861,11.2091,55329.0
2020-01-06 10:45:00,14.61,14.62,14.59,14.61,35148.0,11.2091,11.2168,11.1938,11.2091,35148.0
2020-01-06 10:50:00,14.62,14.62,14.59,14.59,61759.0,11.2168,11.2168,11.1938,11.1938,61759.0
2020-01-06 10:55:00,14.6,14.61,14.58,14.59,162998.0,11.2014,11.2091,11.1861,11.1938,162998.0
2020-01-06 11:00:00,14.59,14.6,14.57,14.58,80568.0,11.1938,11.2014,11.1784,11.1861,80568.0
2020-01-06 11:05:00,14.58,14.61,14.57,14.61,39358.0,11.1861,11.2091,11.1784,11.2091,39358.0
2020-01-06 11:10:00,14.61,14.64,14.6,14.64,31583.0,11.2091,11.2321,11.2014,11.2321,31583.0
2020-01-06 11:15:00,14.64,14.64,14.61,14.62,41127.0,11.2321,11.2321,11.2091,11.2168,41127.0
2020-01-06 11:20:00,14.62,14.64,14.6,14.63,131066.0,11.2168,11.2321,11.2014,11.2244,131066.0
2020-01-06 11:25:00,14.62,14.63,14.6,14.62,56491.0,11.2168,11.2244,11.2014,11.2168,56491.0
2020-01-06 11:30:00,14.62,14.64,14.61,14.64,58671.0,11.2168,11.2321,11.2091,11.2321,58671.0
2020-01-06 11:35:00,14.63,14.64,14.61,14.61,117064.0,11.2244,11.2321,11.2091,11.2091,117064.0
2020-01-06 11:40:00,14.61,14.62,14.6,14.6,86285.0,11.2091,11.2168,11.2014,11.2014,86285.0
2020-01-06 11:45:00,14.6,14.62,14.6,14.61,27822.0,11.2014,11.2168,11.2014,11.2091,27822.0
2020-01-06 11:50:00,14.61,14.61,14.59,14.59,23659.0,11.2091,11.2091,11.1938,11.1938,23659.0
2020-01-06 11:55:00,14.59,14.61,14.58,14.6,29207.0,11.1938,11.2091,11.1861,11.2014,29207.0
2020-01-06 12:00:00,14.6,14.62,14.6,14.61,22642.0,11.2014,11.2168,11.2014,11.2091,22642.0
2020-01-06 12:05:00,14.62,14.62,14.6,14.61,32571.0,11.2168,11.2168,11.2014,11.2091,32571.0
2020-01-06 12:10:00,14.62,14.64,14.61,14.62,34183.0,11.2168,11.2321,11.2091,11.2168,34183.0
2020-01-06 12:15:00,14.62,14.62,14.61,14.62,12767.0,11.2168,11.2168,11.2091,11.2168,12767.0
2020-01-06 12:20:00,14.62,14.62,14.61,14.61,22029.0,11.2168,11.2168,11.2091,11.2091,22029.0
2020-01-06 12:25:00,14.62,14.62,14.6,14.6,26502.0,11.2168,11.2168,11.2014,11.2014,26502.0
2020-01-06 12:30:00,14.61,14.62,14.6,14.6,32052.0,11.2091,11.2168,11.2014,11.2014,32052.0
2020-01-06 12:35:00,14.61,14.61,14.59,14.6,42107.0,11.2091,11.2091,11.1938,11.2014,42107.0
2020-01-06 12:40:00,14.6,14.62,14.6,14.62,25776.0,11.2014,11.2168,11.2014,11.2168,25776.0
2020-01-06 12:45:00,14.61,14.62,14.6,14.6,28390.0,11.2091,11.2168,11.2014,11.2014,28390.0
2020-01-06 12:50:00,14.61,14.61,14.59,14.6,16242.0,11.2091,11.2091,11.1938,11.2014,16242.0
2020-01-06 12:55:00,14.6,14.61,14.59,14.6,23728.0,11.2014,11.2091,11.1938,11.2014,23728.0
2020-01-06 13:00:00,14.61,14.61,14.6,14.6,10219.0,11.2091,11.2091,11.2014,11.2014,10219.0
2020-01-06 13:05:00,14.61,14.62,14.6,14.62,32895.0,11.2091,11.2168,11.2014,11.2168,32895.0
2020-01-06 13:10:00,14.61,14.62,14.61,14.62,16620.0,11.2091,11.2168,11.2091,11.2168,16620.0
2020-01-06 13:15:00,14.62,14.63,14.61,14.61,22998.0,11.2168,11.2244,11.2091,11.2091,22998.0
2020-01-06 13:20:00,14.62,14.62,14.6,14.61,27856.0,11.2168,11.2168,11.2014,11.2091,27856.0
2020-01-06 13:25:00,14.62,14.64,14.61,14.63,61063.0,11.2168,11.2321,11.2091,11.2244,61063.0
2020-01-06 13:30:00,14.63,14.63,14.62,14.63,10373.0,11.2244,11.2244,11.2168,11.2244,10373.0
2020-01-06 13:35:00,14.63,14.64,14.62,14.62,50886.0,11.2244,11.2321,11.2168,11.2168,50886.0
2020-01-06 13:40:00,14.63,14.63,14.6,14.6,41136.0,11.2244,11.2244,11.2014,11.2014,41136.0
2020-01-06 13:45:00,14.6,14.62,14.6,14.61,20302.0,11.2014,11.2168,11.2014,11.2091,20302.0
2020-01-06 13:50:00,14.62,14.62,14.61,14.61,19031.0,11.2168,11.2168,11.2091,11.2091,19031.0
2020-01-06 13:55:00,14.61,14.61,14.6,14.6,31739.0,11.2091,11.2091,11.2014,11.2014,31739.0
2020-01-06 14:00:00,14.61,14.61,14.59,14.61,92985.0,11.2091,11.2091,11.1938,11.2091,92985.0
2020-01-06 14:05:00,14.61,14.62,14.61,14.62,24671.0,11.2091,11.2168,11.2091,11.2168,24671.0
2020-01-06 14:10:00,14.62,14.63,14.61,14.63,70370.0,11.2168,11.2244,11.2091,11.2244,70370.0
2020-01-06 14:15:00,14.63,14.63,14.62,14.63,18281.0,11.2244,11.2244,11.2168,11.2244,18281.0
2020-01-06 14:20:00,14.63,14.63,14.61,14.61,37722.0,11.2244,11.2244,11.2091,11.2091,37722.0
2020-01-06 14:25:00,14.61,14.61,14.59,14.61,59646.0,11.2091,11.2091,11.1938,11.2091,59646.0
2020-01-06 14:30:00,14.61,14.61,14.6,14.61,19864.0,11.2091,11.2091,11.2014,11.2091,19864.0
2020-01-06 14:35:00,14.6,14.61,14.59,14.59,36946.0,11.2014,11.2091,11.1938,11.1938,36946.0
2020-01-06 14:40:00,14.6,14.6,14.59,14.6,12454.0,11.2014,11.2014,11.1938,11.2014,12454.0
2020-01-06 14:45:00,14.6,14.6,14.59,14.59,18958.0,11.2014,11.2014,11.1938,11.1938,18958.0
2020-01-06 14:50:00,14.6,14.61,14.59,14.61,65953.0,11.2014,11.2091,11.1938,11.2091,65953.0
2020-01-06 14:55:00,14.61,14.61,14.59,14.6,52835.0,11.2091,11.2091,11.1938,11.2014,52835.0
2020-01-06 15:00:00,14.6,14.61,14.59,14.6,63634.0,11.2014,11.2091,11.1938,11.2014,63634.0
2020-01-06 15:05:00,14.6,14.6,14.58,14.59,52608.0,11.2014,11.2014,11.1861,11.1938,52608.0
2020-01-06 15:10:00,14.59,14.59,14.58,14.59,21555.0,11.1938,11.1938,11.1861,11.1938,21555.0
2020-01-06 15:15:00,14.59,14.59,14.58,14.58,30369.0,11.1938,11.1938,11.1861,11.1861,30369.0
2020-01-06 15:20:00,14.58,14.59,14.57,14.59,75797.0,11.1861,11.1938,11.1784,11.1938,75797.0
2020-01-06 15:25:00,14.59,14.59,14.57,14.59,100740.0,11.1938,11.1938,11.1784,11.1938,100740.0
2020-01-06 15:30:00,14.59,14.6,14.58,14.59,75946.0,11.1938,11.2014,11.1861,11.1938,75946.0
2020-01-06 15:35:00,14.59,14.59,14.58,14.59,67730.0,11.1938,11.1938,11.1861,11.1938,67730.0
2020-01-06 15:40:00,14.59,14.59,14.57,14.58,101057.0,11.1938,11.1938,11.1784,11.1861,101057.0
2020-01-06 15:45:00,14.58,14.59,14.56,14.57,181602.0,11.1861,11.1938,11.1707,11.1784,181602.0
2020-01-06 15:50:00,14.57,14.57,14.54,14.56,497409.0,11.1784,11.1784,11.1554,11.1707,497409.0
2020-01-06 15:55:00,14.56,14.58,14.55,14.58,377620.0,11.1707,11.1861,11.1631,11.1861,377620.0
2020-01-07 09:30:00,14.47,14.57,14.44,14.52,195507.0,11.1017,11.1784,11.0787,11.14,195507.0
2020-01-07 09:35:00,14.52,14.53,14.49,14.49,82668.0,11.14,11.1477,11.117,11.117,82668.0
2020-01-07 09:40:00,14.5,14.5,14.43,14.44,117725.0,11.1247,11.1247,11.071,11.0787,117725.0
2020-01-07 09:45:00,14.44,14.45,14.39,14.42,121801.0,11.0787,11.0863,11.0403,11.0633,121801.0
2020-01-07 09:50:00,14.42,14.42,14.38,14.38,91249.0,11.0633,11.0633,11.0326,11.0326,91249.0
2020-01-07 09:55:00,14.38,14.4,14.36,14.4,164821.0,11.0326,11.048,11.0173,11.048,164821.0
2020-01-07 10:00:00,14.4,14.44,14.4,14.41,106970.0,11.048,11.0787,11.048,11.0557,106970.0
2020-01-07 10:05:00,14.41,14.42,14.39,14.41,95368.0,11.0557,11.0633,11.0403,11.0557,95368.0
2020-01-07 10:10:00,14.4,14.44,14.4,14.43,74569.0,11.048,11.0787,11.048,11.071,74569.0
2020-01-07 10:15:00,14.43,14.45,14.41,14.42,62178.0,11.071,11.0863,11.0557,11.0633,62178.0
2020-01-07 10:20:00,14.42,14.45,14.41,14.44,150616.0,11.0633,11.0863,11.0557,11.0787,150616.0
2020-01-07 10:25:00,14.43,14.47,14.41,14.47,101649.0,11.071,11.1017,11.0557,11.1017,101649.0
2020-01-07 10:30:00,14.46,14.48,14.46,14.48,42018.0,11.094,11.1094,11.094,11.1094,42018.0
2020-01-07 10:35:00,14.48,14.48,14.46,14.48,89344.0,11.1094,11.1094,11.094,11.1094,89344.0
2020-01-07 10:40:00,14.47,14.5,14.46,14.49,126947.0,11.1017,11.1247,11.094,11.117,126947.0
2020-01-07 10:45:00,14.49,14.49,14.47,14.48,47343.0,11.117,11.117,11.1017,11.1094,47343.0
2020-01-07 10:50:00,14.47,14.49,14.46,14.48,151935.0,11.1017,11.117,11.094,11.1094,151935.0
2020-01-07 10:55:00,14.48,14.5,14.47,14.49,144023.0,11.1094,11.1247,11.1017,11.117,144023.0
2020-01-07 11:00:00,14.49,14.51,14.48,14.51,83396.0,11.117,11.1324,11.1094,11.1324,83396.0
2020-01-07 11:05:00,14.51,14.51,14.48,14.48,53725.0,11.1324,11.1324,11.1094,11.1094,53725.0
2020-01-07 11:10:00,14.48,14.5,14.47,14.48,60662.0,11.1094,11.1247,11.1017,11.1094,60662.0
2020-01-07 11:15:00,14.48,14.48,14.45,14.46,73098.0,11.1094,11.1094,11.0863,11.094,73098.0
2020-01-07 11:20:00,14.46,14.47,14.45,14.46,52055.0,11.094,11.1017,11.0863,11.094,52055.0
2020-01-07 11:25:00,14.46,14.46,14.42,14.42,80998.0,11.094,11.094,11.0633,11.0633,80998.0
2020-01-07 11:30:00,14.43,14.44,14.4,14.42,122524.0,11.071,11.0787,11.048,11.0633,122524.0
2020-01-07 11:35:00,14.42,14.42,14.39,14.4,62335.0,11.0633,11.0633,11.0403,11.048,62335.0
2020-01-07 11:40:00,14.41,14.41,14.38,14.38,67086.0,11.0557,11.0557,11.0326,11.0326,67086.0
2020-01-07 11:45:00,14.39,14.4,14.37,14.37,44342.0,11.0403,11.048,11.025,11.025,44342.0
2020-01-07 11:50:00,14.37,14.38,14.36,14.36,36808.0,11.025,11.0326,11.0173,11.0173,36808.0
2020-01-07 11:55:00,14.37,14.37,14.34,14.34,29293.0,11.025,11.025,11.0019,11.0019,29293.0
2020-01-07 12:00:00,14.34,14.35,14.33,14.33,50768.0,11.0019,11.0096,10.9943,10.9943,50768.0
2020-01-07 12:05:00,14.33,14.34,14.32,14.34,41443.0,10.9943,11.0019,10.9866,11.0019,41443.0
2020-01-07 12:10:00,14.33,14.34,14.32,14.33,40999.0,10.9943,11.0019,10.9866,10.9943,40999.0
2020-01-07 12:15:00,14.32,14.35,14.32,14.34,73700.0,10.9866,11.0096,10.9866,11.0019,73700.0
2020-01-07 12:20:00,14.35,14.35,14.34,14.35,37592.0,11.0096,11.0096,11.0019,11.0096,37592.0
2020-01-07 12:25:00,14.35,14.35,14.33,14.33,29652.0,11.0096,11.0096,10.9943,10.9943,29652.0
2020-01-07 12:30:00,14.33,14.34,14.31,14.32,57345.0,10.9943,11.0019,10.9789,10.9866,57345.0
2020-01-07 12:35:00,14.33,14.33,14.31,14.31,36494.0,10.9943,10.9943,10.9789,10.9789,36494.0
2020-01-07 12:40:00,14.31,14.33,14.31,14.33,50184.0,10.9789,10.9943,10.9789,10.9943,50184.0
2020-01-07 12:45:00,14.32,14.33,14.31,14.31,47418.0,10.9866,10.9943,10.9789,10.9789,47418.0
2020-01-07 12:50:00,14.31,14.32,14.31,14.31,32565.0,10.9789,10.9866,10.9789,10.9789,32565.0
2020-01-07 12:55:00,14.31,14.34,14.31,14.33,79529.0,10.9789,11.0019,10.9789,10.9943,79529.0
2020-01-07 13:00:00,14.33,14.34,14.32,14.33,50542.0,10.9943,11.0019,10.9866,10.9943,50542.0
2020-01-07 13:05:00,14.34,14.35,14.33,14.35,32498.0,11.0019,11.0096,10.9943,11.0096,32498.0
2020-01-07 13:10:00,14.35,14.35,14.33,14.35,38803.0,11.0096,11.0096,10.9943,11.0096,38803.0
2020-01-07 13:15:00,14.34,14.35,14.34,14.34,47120.0,11.0019,11.0096,11.0019,11.0019,47120.0
2020-01-07 13:20:00,14.34,14.35,14.34,14.34,17021.0,11.0019,11.0096,11.0019,11.0019,17021.0
2020-01-07 13:25:00,14.35,14.35,14.33,14.34,74305.0,11.0096,11.0096,10.9943,11.0019,74305.0
2020-01-07 13:30:00,14.34,14.34,14.33,14.33,31102.0,11.0019,11.0019,10.9943,10.9943,31102.0
2020-01-07 13:35:00,14.33,14.34,14.33,14.33,20329.0,10.9943,11.0019,10.9943,10.9943,20329.0
2020-01-07 13:40:00,14.33,14.34,14.32,14.33,64005.0,10.9943,11.0019,10.9866,10.9943,64005.0
2020-01-07 13:45:00,14.34,14.34,14.33,14.33,24758.0,11.0019,11.0019,10.9943,10.9943,24758.0
2020-01-07 13:50:00,14.34,14.38,14.33,14.37,66089.0,11.0019,11.0326,10.9943,11.025,66089.0
2020-01-07 13:55:00,14.38,14.38,14.37,14.38,31467.0,11.0326,11.0326,11.025,11.0326,31467.0
2020-01-07 14:00:00,14.38,14.39,14.37,14.38,57254.0,11.0326,11.0403,11.025,11.0326,57254.0
2020-01-07 14:05:00,14.39,14.4,14.38,14.4,57309.0,11.0403,11.048,11.0326,11.048,57309.0
2020-01-07 14:10:00,14.4,14.41,14.39,14.4,56808.0,11.048,11.0557,11.0403,11.048,56808.0
2020-01-07 14:15:00,14.4,14.42,14.39,14.42,123751.0,11.048,11.0633,11.0403,11.0633,123751.0
2020-01-07 14:20:00,14.42,14.42,14.41,14.42,14191.0,11.0633,11.0633,11.0557,11.0633,14191.0
2020-01-07 14:25:00,14.42,14.42,14.39,14.39,136511.0,11.0633,11.0633,11.0403,11.0403,136511.0
2020-01-07 14:30:00,14.4,14.41,14.39,14.41,61928.0,11.048,11.0557,11.0403,11.0557,61928.0
2020-01-07 14:35:00,14.4,14.41,14.39,14.4,56954.0,11.048,11.0557,11.0403,11.048,56954.0
2020-01-07 14:40:00,14.4,14.4,14.38,14.38,39423.0,11.048,11.048,11.0326,11.0326,39423.0
2020-01-07 14:45:00,14.38,14.4,14.38,14.39,26512.0,11.0326,11.048,11.0326,11.0403,26512.0
2020-01-07 14:50:00,14.39,14.4,14.38,14.39,38830.0,11.0403,11.048,11.0326,11.0403,38830.0
2020-01-07 14:55:00,14.39,14.41,14.38,14.4,65625.0,11.0403,11.0557,11.0326,11.048,65625.0
2020-01-07 15:00:00,14.41,14.42,14.4,14.41,77345.0,11.0557,11.0633,11.048,11.0557,77345.0
2020-01-07 15:05:00,14.41,14.41,14.4,14.4,33178.0,11.0557,11.0557,11.048,11.048,33178.0
2020-01-07 15:10:00,14.4,14.41,14.38,14.39,179192.0,11.048,11.0557,11.0326,11.0403,179192.0
2020-01-07 15:15:00,14.39,14.4,14.38,14.4,94297.0,11.0403,11.048,11.0326,11.048,94297.0
2020-01-07 15:20:00,14.4,14.4,14.39,14.39,41102.0,11.048,11.048,11.0403,11.0403,41102.0
2020-01-07 15:25:00,14.39,14.4,14.39,14.4,36873.0,11.0403,11.048,11.0403,11.048,36873.0
2020-01-07 15:30:00,14.39,14.4,14.38,14.39,80983.0,11.0403,11.048,11.0326,11.0403,80983.0
2020-01-07 15:35:00,14.4,14.4,14.37,14.37,88155.0,11.048,11.048,11.025,11.025,88155.0
2020-01-07 15:40:00,14.37,14.39,14.37,14.39,138556.0,11.025,11.0403,11.025,11.0403,138556.0
2020-01-07 15:45:00,14.39,14.4,14.38,14.4,90443.0,11.0403,11.048,11.0326,11.048,90443.0
2020-01-07 15:50:00,14.39,14.42,14.38,14.41,452607.0,11.0403,11.0633,11.0326,11.0557,452607.0
2020-01-07 15:55:00,14.42,14.42,14.4,14.41,353131.0,11.0633,11.0633,11.048,11.0557,353131.0
2020-01-08 09:30:00,14.42,14.46,14.4,14.44,145694.0,11.0633,11.094,11.048,11.0787,145694.0
2020-01-08 09:35:00,14.44,14.49,14.44,14.46,152562.0,11.0787,11.117,11.0787,11.094,152562.0
2020-01-08 09:40:00,14.47,14.51,14.46,14.51,59822.0,11.1017,11.1324,11.094,11.1324,59822.0
2020-01-08 09:45:00,14.51,14.51,14.45,14.46,51029.0,11.1324,11.1324,11.0863,11.094,51029.0
2020-01-08 09:50:00,14.46,14.48,14.44,14.47,45189.0,11.094,11.1094,11.0787,11.1017,45189.0
2020-01-08 09:55:00,14.48,14.49,14.45,14.46,56349.0,11.1094,11.117,11.0863,11.094,56349.0
2020-01-08 10:00:00,14.46,14.48,14.45,14.46,43664.0,11.094,11.1094,11.0863,11.094,43664.0
2020-01-08 10:05:00,14.46,14.47,14.43,14.45,30198.0,11.094,11.1017,11.071,11.0863,30198.0
2020-01-08 10:10:00,14.44,14.48,14.44,14.46,37824.0,11.0787,11.1094,11.0787,11.094,37824.0
2020-01-08 10:15:00,14.47,14.48,14.45,14.46,27701.0,11.1017,11.1094,11.0863,11.094,27701.0
2020-01-08 10:20:00,14.46,14.46,14.42,14.43,54492.0,11.094,11.094,11.0633,11.071,54492.0
2020-01-08 10:25:00,14.43,14.44,14.42,14.44,19140.0,11.071,11.0787,11.0633,11.0787,19140.0
2020-01-08 10:30:00,14.44,14.47,14.43,14.44,174948.0,11.0787,11.1017,11.071,11.0787,174948.0
2020-01-08 10:35:00,14.45,14.46,14.44,14.45,25073.0,11.0863,11.094,11.0787,11.0863,25073.0
2020-01-08 10:40:00,14.45,14.46,14.42,14.42,55440.0,11.0863,11.094,11.0633,11.0633,55440.0
2020-01-08 10:45:00,14.42,14.45,14.42,14.45,61203.0,11.0633,11.0863,11.0633,11.0863,61203.0
2020-01-08 10:50:00,14.45,14.48,14.44,14.46,44208.0,11.0863,11.1094,11.0787,11.094,44208.0
2020-01-08 10:55:00,14.46,14.48,14.45,14.48,51196.0,11.094,11.1094,11.0863,11.1094,51196.0
2020-01-08 11:00:00,14.48,14.5,14.47,14.48,28174.0,11.1094,11.1247,11.1017,11.1094,28174.0
2020-01-08 11:05:00,14.48,14.5,14.48,14.5,49784.0,11.1094,11.1247,11.1094,11.1247,49784.0
2020-01-08 11:10:00,14.5,14.5,14.47,14.48,39099.0,11.1247,11.1247,11.1017,11.1094,39099.0
2020-01-08 11:15:00,14.48,14.49,14.47,14.49,18629.0,11.1094,11.117,11.1017,11.117,18629.0
2020-01-08 11:20:00,14.49,14.49,14.46,14.47,71468.0,11.117,11.117,11.094,11.1017,71468.0
2020-01-08 11:25:00,14.46,14.52,14.45,14.51,45527.0,11.094,11.14,11.0863,11.1324,45527.0
2020-01-08 11:30:00,14.5,14.51,14.45,14.46,81268.0,11.1247,11.1324,11.0863,11.094,81268.0
2020-01-08 11:35:00,14.47,14.51,14.46,14.51,246601.0,11.1017,11.1324,11.094,11.1324,246601.0
2020-01-08 11:40:00,14.51,14.54,14.5,14.54,226137.0,11.1324,11.1554,11.1247,11.1554,226137.0
2020-01-08 11:45:00,14.54,14.56,14.53,14.56,134885.0,11.1554,11.1707,11.1477,11.1707,134885.0
2020-01-08 11:50:00,14.56,14.58,14.55,14.58,68561.0,11.1707,11.1861,11.1631,11.1861,68561.0
2020-01-08 11:55:00,14.58,14.58,14.54,14.54,85926.0,11.1861,11.1861,11.1554,11.1554,85926.0
2020-01-08 12:00:00,14.55,14.56,14.54,14.55,62809.0,11.1631,11.1707,11.1554,11.1631,62809.0
2020-01-08 12:05:00,14.56,14.56,14.54,14.56,21545.0,11.1707,11.1707,11.1554,11.1707,21545.0
2020-01-08 12:10:00,14.56,14.56,14.54,14.54,42434.0,11.1707,11.1707,11.1554,11.1554,42434.0
2020-01-08 12:15:00,14.54,14.55,14.53,14.54,37905.0,11.1554,11.1631,11.1477,11.1554,37905.0
2020-01-08 12:20:00,14.54,14.56,14.54,14.54,51912.0,11.1554,11.1707,11.1554,11.1554,51912.0
2020-01-08 12:25:00,14.55,14.56,14.53,14.54,127367.0,11.1631,11.1707,11.1477,11.1554,127367.0
2020-01-08 12:30:00,14.53,14.55,14.53,14.54,63173.0,11.1477,11.1631,11.1477,11.1554,63173.0
2020-01-08 12:35:00,14.54,14.55,14.52,14.52,30905.0,11.1554,11.1631,11.14,11.14,30905.0
2020-01-08 12:40:00,14.53,14.56,14.52,14.56,117586.0,11.1477,11.1707,11.14,11.1707,117586.0
2020-01-08 12:45:00,14.56,14.57,14.55,14.55,112211.0,11.1707,11.1784,11.1631,11.1631,112211.0
2020-01-08 12:50:00,14.56,14.56,14.54,14.55,142555.0,11.1707,11.1707,11.1554,11.1631,142555.0
2020-01-08 12:55:00,14.56,14.57,14.55,14.55,65122.0,11.1707,11.1784,11.1631,11.1631,65122.0
2020-01-08 13:00:00,14.56,14.57,14.55,14.57,23108.0,11.1707,11.1784,11.1631,11.1784,23108.0
2020-01-08 13:05:00,14.57,14.57,14.55,14.56,108005.0,11.1784,11.1784,11.1631,11.1707,108005.0
2020-01-08 13:10:00,14.56,14.56,14.55,14.56,17811.0,11.1707,11.1707,11.1631,11.1707,17811.0
2020-01-08 13:15:00,14.56,14.58,14.55,14.58,31772.0,11.1707,11.1861,11.1631,11.1861,31772.0
2020-01-08 13:20:00,14.58,14.59,14.57,14.58,36415.0,11.1861,11.1938,11.1784,11.1861,36415.0
2020-01-08 13:25:00,14.58,14.58,14.57,14.57,15664.0,11.1861,11.1861,11.1784,11.1784,15664.0
2020-01-08 13:30:00,14.58,14.59,14.57,14.58,56036.0,11.1861,11.1938,11.1784,11.1861,56036.0
2020-01-08 13:35:00,14.58,14.59,14.56,14.59,86972.0,11.1861,11.1938,11.1707,11.1938,86972.0
2020-01-08 13:40:00,14.58,14.59,14.58,14.59,23732.0,11.1861,11.1938,11.1861,11.1938,23732.0
2020-01-08 13:45:00,14.59,14.59,14.57,14.58,25028.0,11.1938,11.1938,11.1784,11.1861,25028.0
2020-01-08 13:50:00,14.58,14.58,14.56,14.56,34712.0,11.1861,11.1861,11.1707,11.1707,34712.0
2020-01-08 13:55:00,14.56,14.57,14.55,14.56,24861.0,11.1707,11.1784,11.1631,11.1707,24861.0
2020-01-08 14:00:00,14.56,14.57,14.55,14.57,34892.0,11.1707,11.1784,11.1631,11.1784,34892.0
2020-01-08 14:05:00,14.57,14.58,14.56,14.57,63991.0,11.1784,11.1861,11.1707,11.1784,63991.0
2020-01-08 14:10:00,14.57,14.57,14.55,14.56,55188.0,11.1784,11.1784,11.1631,11.1707,55188.0
2020-01-08 14:15:00,14.55,14.56,14.55,14.55,18151.0,11.1631,11.1707,11.1631,11.1631,18151.0
2020-01-08 14:20:00,14.55,14.57,14.55,14.57,81841.0,11.1631,11.1784,11.1631,11.1784,81841.0
2020-01-08 14:25:00,14.57,14.57,14.55,14.56,35897.0,11.1784,11.1784,11.1631,11.1707,35897.0
2020-01-08 14:30:00,14.56,14.56,14.55,14.56,26790.0,11.1707,11.1707,11.1631,11.1707,26790.0
2020-01-08 14:35:00,14.56,14.57,14.55,14.56,53456.0,11.1707,11.1784,11.1631,11.1707,53456.0
2020-01-08 14:40:00,14.56,14.57,14.55,14.56,74888.0,11.1707,11.1784,11.1631,11.1707,74888.0
2020-01-08 14:45:00,14.56,14.59,14.55,14.58,47168.0,11.1707,11.1938,11.1631,11.1861,47168.0
2020-01-08 14:50:00,14.58,14.58,14.56,14.57,62891.0,11.1861,11.1861,11.1707,11.1784,62891.0
2020-01-08 14:55:00,14.57,14.57,14.56,14.57,32918.0,11.1784,11.1784,11.1707,11.1784,32918.0
2020-01-08 15:00:00,14.57,14.57,14.55,14.56,78508.0,11.1784,11.1784,11.1631,11.1707,78508.0
2020-01-08 15:05:00,14.56,14.57,14.55,14.57,84818.0,11.1707,11.1784,11.1631,11.1784,84818.0
2020-01-08 15:10:00,14.57,14.57,14.55,14.57,95908.0,11.1784,11.1784,11.1631,11.1784,95908.0
2020-01-08 15:15:00,14.57,14.57,14.55,14.56,130252.0,11.1784,11.1784,11.1631,11.1707,130252.0
2020-01-08 15:20:00,14.56,14.57,14.55,14.57,128875.0,11.1707,11.1784,11.1631,11.1784,128875.0
2020-01-08 15:25:00,14.57,14.57,14.56,14.56,35022.0,11.1784,11.1784,11.1707,11.1707,35022.0
2020-01-08 15:30:00,14.57,14.57,14.54,14.56,127224.0,11.1784,11.1784,11.1554,11.1707,127224.0
2020-01-08 15:35:00,14.56,14.56,14.54,14.56,125178.0,11.1707,11.1707,11.1554,11.1707,125178.0
2020-01-08 15:40:00,14.56,14.58,14.55,14.57,283826.0,11.1707,11.1861,11.1631,11.1784,283826.0
2020-01-08 15:45:00,14.57,14.58,14.51,14.52,441113.0,11.1784,11.1861,11.1324,11.14,441113.0
2020-01-08 15:50:00,14.52,14.54,14.51,14.54,804254.0,11.14,11.1554,11.1324,11.1554,804254.0
2020-01-08 15:55:00,14.54,14.54,14.51,14.52,698664.0,11.1554,11.1554,11.1324,11.14,698664.0
2020-01-09 09:30:00,14.57,14.62,14.53,14.6,167816.0,11.1784,11.2168,11.1477,11.2014,167816.0
2020-01-09 09:35:00,14.6,14.6,14.52,14.54,61702.0,11.2014,11.2014,11.14,11.1554,61702.0
2020-01-09 09:40:00,14.54,14.55,14.51,14.53,60422.0,11.1554,11.1631,11.1324,11.1477,60422.0
2020-01-09 09:45:00,14.53,14.55,14.51,14.55,31058.0,11.1477,11.1631,11.1324,11.1631,31058.0
2020-01-09 09:50:00,14.55,14.58,14.54,14.57,46394.0,11.1631,11.1861,11.1554,11.1784,46394.0
2020-01-09 09:55:00,14.57,14.61,14.56,14.61,83786.0,11.1784,11.2091,11.1707,11.2091,83786.0
2020-01-09 10:00:00,14.61,14.61,14.55,14.58,188899.0,11.2091,11.2091,11.1631,11.1861,188899.0
2020-01-09 10:05:00,14.57,14.57,14.54,14.54,34251.0,11.1784,11.1784,11.1554,11.1554,34251.0
2020-01-09 10:10:00,14.54,14.55,14.52,14.52,57922.0,11.1554,11.1631,11.14,11.14,57922.0
2020-01-09 10:15:00,14.53,14.53,14.51,14.51,28805.0,11.1477,11.1477,11.1324,11.1324,28805.0
2020-01-09 10:20:00,14.52,14.55,14.51,14.53,110791.0,11.14,11.1631,11.1324,11.1477,110791.0
2020-01-09 10:25:00,14.53,14.54,14.52,14.54,113482.0,11.1477,11.1554,11.14,11.1554,113482.0
2020-01-09 10:30:00,14.54,14.56,14.53,14.55,51874.0,11.1554,11.1707,11.1477,11.1631,51874.0
2020-01-09 10:35:00,14.55,14.58,14.54,14.58,27195.0,11.1631,11.1861,11.1554,11.1861,27195.0
2020-01-09 10:40:00,14.58,14.58,14.57,14.57,19197.0,11.1861,11.1861,11.1784,11.1784,19197.0
2020-01-09 10:45:00,14.57,14.58,14.56,14.58,26605.0,11.1784,11.1861,11.1707,11.1861,26605.0
2020-01-09 10:50:00,14.58,14.6,14.57,14.58,35907.0,11.1861,11.2014,11.1784,11.1861,35907.0
2020-01-09 10:55:00,14.57,14.57,14.56,14.57,32465.0,11.1784,11.1784,11.1707,11.1784,32465.0
2020-01-09 11:00:00,14.56,14.57,14.54,14.54,15576.0,11.1707,11.1784,11.1554,11.1554,15576.0
2020-01-09 11:05:00,14.54,14.55,14.53,14.53,10727.0,11.1554,11.1631,11.1477,11.1477,10727.0
2020-01-09 11:10:00,14.53,14.54,14.53,14.53,16036.0,11.1477,11.1554,11.1477,11.1477,16036.0
2020-01-09 11:15:00,14.53,14.53,14.51,14.52,101858.0,11.1477,11.1477,11.1324,11.14,101858.0
2020-01-09 11:20:00,14.52,14.52,14.49,14.49,62726.0,11.14,11.14,11.117,11.117,62726.0
2020-01-09 11:25:00,14.49,14.5,14.48,14.5,42238.0,11.117,11.1247,11.1094,11.1247,42238.0
2020-01-09 11:30:00,14.5,14.52,14.49,14.51,44708.0,11.1247,11.14,11.117,11.1324,44708.0
2020-01-09 11:35:00,14.52,14.54,14.51,14.53,30772.0,11.14,11.1554,11.1324,11.1477,30772.0
2020-01-09 11:40:00,14.53,14.54,14.52,14.52,22215.0,11.1477,11.1554,11.14,11.14,22215.0
2020-01-09 11:45:00,14.53,14.55,14.52,14.55,31100.0,11.1477,11.1631,11.14,11.1631,31100.0
2020-01-09 11:50:00,14.55,14.56,14.54,14.55,22635.0,11.1631,11.1707,11.1554,11.1631,22635.0
2020-01-09 11:55:00,14.55,14.56,14.54,14.54,14628.0,11.1631,11.1707,11.1554,11.1554,14628.0
2020-01-09 12:00:00,14.55,14.55,14.53,14.54,21431.0,11.1631,11.1631,11.1477,11.1554,21431.0
2020-01-09 12:05:00,14.54,14.54,14.52,14.53,36532.0,11.1554,11.1554,11.14,11.1477,36532.0
2020-01-09 12:10:00,14.53,14.53,14.51,14.52,28454.0,11.1477,11.1477,11.1324,11.14,28454.0
2020-01-09 12:15:00,14.52,14.53,14.51,14.53,61853.0,11.14,11.1477,11.1324,11.1477,61853.0
2020-01-09 12:20:00,14.53,14.53,14.5,14.51,51794.0,11.1477,11.1477,11.1247,11.1324,51794.0
2020-01-09 12:25:00,14.5,14.51,14.5,14.51,19257.0,11.1247,11.1324,11.1247,11.1324,19257.0
2020-01-09 12:30:00,14.51,14.51,14.49,14.49,42260.0,11.1324,11.1324,11.117,11.117,42260.0
2020-01-09 12:35:00,14.5,14.5,14.49,14.49,10822.0,11.1247,11.1247,11.117,11.117,10822.0
2020-01-09 12:40:00,14.49,14.51,14.48,14.5,55522.0,11.117,11.1324,11.1094,11.1247,55522.0
2020-01-09 12:45:00,14.5,14.51,14.49,14.5,24571.0,11.1247,11.1324,11.117,11.1247,24571.0
2020-01-09 12:50:00,14.51,14.51,14.5,14.51,13902.0,11.1324,11.1324,11.1247,11.1324,13902.0
2020-01-09 12:55:00,14.51,14.53,14.5,14.53,40178.0,11.1324,11.1477,11.1247,11.1477,40178.0
2020-01-09 13:00:00,14.53,14.53,14.51,14.53,34363.0,11.1477,11.1477,11.1324,11.1477,34363.0
2020-01-09 13:05:00,14.53,14.53,14.5,14.51,190110.0,11.1477,11.1477,11.1247,11.1324,190110.0
2020-01-09 13:10:00,14.5,14.51,14.49,14.5,38016.0,11.1247,11.1324,11.117,11.1247,38016.0
2020-01-09 13:15:00,14.51,14.51,14.49,14.49,41855.0,11.1324,11.1324,11.117,11.117,41855.0
2020-01-09 13:20:00,14.5,14.5,14.48,14.49,28731.0,11.1247,11.1247,11.1094,11.117,28731.0
2020-01-09 13:25:00,14.49,14.5,14.48,14.5,55597.0,11.117,11.1247,11.1094,11.1247,55597.0
2020-01-09 13:30:00,14.49,14.5,14.49,14.5,17388.0,11.117,11.1247,11.117,11.1247,17388.0
2020-01-09 13:35:00,14.49,14.49,14.48,14.49,55058.0,11.117,11.117,11.1094,11.117,55058.0
2020-01-09 13:40:00,14.49,14.49,14.47,14.48,51642.0,11.117,11.117,11.1017,11.1094,51642.0
2020-01-09 13:45:00,14.48,14.48,14.46,14.46,23351.0,11.1094,11.1094,11.094,11.094,23351.0
2020-01-09 13:50:00,14.46,14.48,14.46,14.46,43173.0,11.094,11.1094,11.094,11.094,43173.0
2020-01-09 13:55:00,14.47,14.47,14.46,14.46,15305.0,11.1017,11.1017,11.094,11.094,15305.0
2020-01-09 14:00:00,14.46,14.49,14.46,14.48,42869.0,11.094,11.117,11.094,11.1094,42869.0
2020-01-09 14:05:00,14.48,14.49,14.46,14.49,45580.0,11.1094,11.117,11.094,11.117,45580.0
2020-01-09 14:10:00,14.49,14.5,14.48,14.49,57884.0,11.117,11.1247,11.1094,11.117,57884.0
2020-01-09 14:15:00,14.49,14.5,14.48,14.48,20269.0,11.117,11.1247,11.1094,11.1094,20269.0
2020-01-09 14:20:00,14.49,14.49,14.47,14.47,31026.0,11.117,11.117,11.1017,11.1017,31026.0
2020-01-09 14:25:00,14.47,14.49,14.47,14.49,32116.0,11.1017,11.117,11.1017,11.117,32116.0
2020-01-09 14:30:00,14.49,14.5,14.48,14.5,34873.0,11.117,11.1247,11.1094,11.1247,34873.0
2020-01-09 14:35:00,14.5,14.52,14.49,14.51,105586.0,11.1247,11.14,11.117,11.1324,105586.0
2020-01-09 14:40:00,14.51,14.52,14.51,14.52,6336.0,11.1324,11.14,11.1324,11.14,6336.0
2020-01-09 14:45:00,14.52,14.52,14.49,14.5,62340.0,11.14,11.14,11.117,11.1247,62340.0
2020-01-09 14:50:00,14.5,14.5,14.49,14.5,14759.0,11.1247,11.1247,11.117,11.1247,14759.0
2020-01-09 14:55:00,14.49,14.5,14.49,14.5,29158.0,11.117,11.1247,11.117,11.1247,29158.0
2020-01-09 15:00:00,14.5,14.5,14.49,14.49,33763.0,11.1247,11.1247,11.117,11.117,33763.0
2020-01-09 15:05:00,14.49,14.5,14.48,14.49,48314.0,11.117,11.1247,11.1094,11.117,48314.0
2020-01-09 15:10:00,14.49,14.49,14.48,14.48,11869.0,11.117,11.117,11.1094,11.1094,11869.0
2020-01-09 15:15:00,14.48,14.52,14.48,14.52,145686.0,11.1094,11.14,11.1094,11.14,145686.0
2020-01-09 15:20:00,14.52,14.53,14.51,14.52,128015.0,11.14,11.1477,11.1324,11.14,128015.0
2020-01-09 15:25:00,14.53,14.53,14.52,14.53,73549.0,11.1477,11.1477,11.14,11.1477,73549.0
2020-01-09 15:30:00,14.52,14.53,14.52,14.53,47178.0,11.14,11.1477,11.14,11.1477,47178.0
2020-01-09 15:35:00,14.53,14.53,14.51,14.52,106131.0,11.1477,11.1477,11.1324,11.14,106131.0
2020-01-09 15:40:00,14.52,14.54,14.51,14.53,121641.0,11.14,11.1554,11.1324,11.1477,121641.0
2020-01-09 15:45:00,14.54,14.54,14.52,14.53,97371.0,11.1554,11.1554,11.14,11.1477,97371.0
2020-01-09 15:50:00,14.53,14.55,14.52,14.55,312469.0,11.1477,11.1631,11.14,11.1631,312469.0
2020-01-09 15:55:00,14.55,14.56,14.54,14.55,351574.0,11.1631,11.1707,11.1554,11.1631,351574.0
2020-01-10 09:30:00,14.58,14.58,14.53,14.56,114604.0,11.1861,11.1861,11.1477,11.1707,114604.0
2020-01-10 09:35:00,14.55,14.56,14.48,14.49,56925.0,11.1631,11.1707,11.1094,11.117,56925.0
2020-01-10 09:40:00,14.49,14.5,14.47,14.48,57898.0,11.117,11.1247,11.1017,11.1094,57898.0
2020-01-10 09:45:00,14.47,14.51,14.46,14.51,51877.0,11.1017,11.1324,11.094,11.1324,51877.0
2020-01-10 09:50:00,14.5,14.51,14.47,14.48,37476.0,11.1247,11.1324,11.1017,11.1094,37476.0
2020-01-10 09:55:00,14.48,14.5,14.47,14.49,27085.0,11.1094,11.1247,11.1017,11.117,27085.0
2020-01-10 10:00:00,14.5,14.52,14.49,14.52,68536.0,11.1247,11.14,11.117,11.14,68536.0
2020-01-10 10:05:00,14.52,14.53,14.5,14.51,33584.0,11.14,11.1477,11.1247,11.1324,33584.0
2020-01-10 10:10:00,14.51,14.51,14.49,14.51,38015.0,11.1324,11.1324,11.117,11.1324,38015.0
2020-01-10 10:15:00,14.51,14.53,14.5,14.53,61479.0,11.1324,11.1477,11.1247,11.1477,61479.0
2020-01-10 10:20:00,14.53,14.53,14.51,14.52,46308.0,11.1477,11.1477,11.1324,11.14,46308.0
2020-01-10 10:25:00,14.52,14.54,14.51,14.53,65385.0,11.14,11.1554,11.1324,11.1477,65385.0
2020-01-10 10:30:00,14.53,14.53,14.5,14.51,38287.0,11.1477,11.1477,11.1247,11.1324,38287.0
2020-01-10 10:35:00,14.51,14.51,14.49,14.5,117778.0,11.1324,11.1324,11.117,11.1247,117778.0
2020-01-10 10:40:00,14.51,14.51,14.49,14.49,36061.0,11.1324,11.1324,11.117,11.117,36061.0
2020-01-10 10:45:00,14.5,14.5,14.46,14.47,45431.0,11.1247,11.1247,11.094,11.1017,45431.0
2020-01-10 10:50:00,14.47,14.47,14.45,14.46,68825.0,11.1017,11.1017,11.0863,11.094,68825.0
2020-01-10 10:55:00,14.46,14.46,14.44,14.44,56861.0,11.094,11.094,11.0787,11.0787,56861.0
2020-01-10 11:00:00,14.44,14.45,14.42,14.43,47861.0,11.0787,11.0863,11.0633,11.071,47861.0
2020-01-10 11:05:00,14.43,14.44,14.42,14.44,59135.0,11.071,11.0787,11.0633,11.0787,59135.0
2020-01-10 11:10:00,14.44,14.44,14.43,14.44,38870.0,11.0787,11.0787,11.071,11.0787,38870.0
2020-01-10 11:15:00,14.44,14.44,14.42,14.43,29228.0,11.0787,11.0787,11.0633,11.071,29228.0
2020-01-10 11:20:00,14.43,14.44,14.41,14.42,49145.0,11.071,11.0787,11.0557,11.0633,49145.0
2020-01-10 11:25:00,14.42,14.42,14.4,14.41,41510.0,11.0633,11.0633,11.048,11.0557,41510.0
2020-01-10 11:30:00,14.41,14.42,14.4,14.41,37704.0,11.0557,11.0633,11.048,11.0557,37704.0
2020-01-10 11:35:00,14.4,14.43,14.4,14.42,35562.0,11.048,11.071,11.048,11.0633,35562.0
2020-01-10 11:40:00,14.43,14.43,14.4,14.41,37588.0,11.071,11.071,11.048,11.0557,37588.0
2020-01-10 11:45:00,14.4,14.41,14.39,14.39,63237.0,11.048,11.0557,11.0403,11.0403,63237.0
2020-01-10 11:50:00,14.39,14.42,14.39,14.41,46549.0,11.0403,11.0633,11.0403,11.0557,46549.0
2020-01-10 11:55:00,14.42,14.42,14.41,14.42,21255.0,11.0633,11.0633,11.0557,11.0633,21255.0
2020-01-10 12:00:00,14.41,14.42,14.39,14.41,66909.0,11.0557,11.0633,11.0403,11.0557,66909.0
2020-01-10 12:05:00,14.41,14.41,14.39,14.4,27286.0,11.0557,11.0557,11.0403,11.048,27286.0
2020-01-10 12:10:00,14.4,14.41,14.39,14.41,32872.0,11.048,11.0557,11.0403,11.0557,32872.0
2020-01-10 12:15:00,14.41,14.42,14.39,14.4,69530.0,11.0557,11.0633,11.0403,11.048,69530.0
2020-01-10 12:20:00,14.4,14.41,14.39,14.4,18549.0,11.048,11.0557,11.0403,11.048,18549.0
2020-01-10 12:25:00,14.41,14.44,14.39,14.44,81666.0,11.0557,11.0787,11.0403,11.0787,81666.0
2020-01-10 12:30:00,14.43,14.44,14.42,14.43,23819.0,11.071,11.0787,11.0633,11.071,23819.0
2020-01-10 12:35:00,14.43,14.45,14.42,14.44,82005.0,11.071,11.0863,11.0633,11.0787,82005.0
2020-01-10 12:40:00,14.44,14.45,14.43,14.44,29811.0,11.0787,11.0863,11.071,11.0787,29811.0
2020-01-10 12:45:00,14.44,14.44,14.43,14.44,12301.0,11.0787,11.0787,11.071,11.0787,12301.0
2020-01-10 12:50:00,14.44,14.45,14.43,14.44,36428.0,11.0787,11.0863,11.071,11.0787,36428.0
2020-01-10 12:55:00,14.44,14.44,14.42,14.43,14845.0,11.0787,11.0787,11.0633,11.071,14845.0
2020-01-10 13:00:00,14.43,14.45,14.42,14.44,21722.0,11.071,11.0863,11.0633,11.0787,21722.0
2020-01-10 13:05:00,14.44,14.45,14.44,14.45,12165.0,11.0787,11.0863,11.0787,11.0863,12165.0
2020-01-10 13:10:00,14.45,14.45,14.44,14.45,13797.0,11.0863,11.0863,11.0787,11.0863,13797.0
2020-01-10 13:15:00,14.45,14.46,14.43,14.43,149973.0,11.0863,11.094,11.071,11.071,149973.0
2020-01-10 13:20:00,14.43,14.44,14.43,14.44,47473.0,11.071,11.0787,11.071,11.0787,47473.0
2020-01-10 13:25:00,14.44,14.44,14.42,14.43,23616.0,11.0787,11.0787,11.0633,11.071,23616.0
2020-01-10 13:30:00,14.42,14.43,14.42,14.43,15889.0,11.0633,11.071,11.0633,11.071,15889.0
2020-01-10 13:35:00,14.43,14.44,14.43,14.44,23531.0,11.071,11.0787,11.071,11.0787,23531.0
2020-01-10 13:40:00,14.44,14.44,14.42,14.43,35626.0,11.0787,11.0787,11.0633,11.071,35626.0
2020-01-10 13:45:00,14.43,14.44,14.42,14.44,47467.0,11.071,11.0787,11.0633,11.0787,47467.0
2020-01-10 13:50:00,14.44,14.45,14.43,14.45,139536.0,11.0787,11.0863,11.071,11.0863,139536.0
2020-01-10 13:55:00,14.45,14.45,14.44,14.45,49453.0,11.0863,11.0863,11.0787,11.0863,49453.0
2020-01-10 14:00:00,14.45,14.45,14.43,14.44,47115.0,11.0863,11.0863,11.071,11.0787,47115.0
2020-01-10 14:05:00,14.44,14.44,14.43,14.44,19724.0,11.0787,11.0787,11.071,11.0787,19724.0
2020-01-10 14:10:00,14.44,14.44,14.43,14.44,36822.0,11.0787,11.0787,11.071,11.0787,36822.0
2020-01-10 14:15:00,14.44,14.44,14.43,14.43,16729.0,11.0787,11.0787,11.071,11.071,16729.0
2020-01-10 14:20:00,14.44,14.45,14.43,14.44,60680.0,11.0787,11.0863,11.071,11.0787,60680.0
2020-01-10 14:25:00,14.44,14.44,14.43,14.44,18248.0,11.0787,11.0787,11.071,11.0787,18248.0
2020-01-10 14:30:00,14.44,14.44,14.43,14.44,36363.0,11.0787,11.0787,11.071,11.0787,36363.0
2020-01-10 14:35:00,14.44,14.44,14.41,14.41,74505.0,11.0787,11.0787,11.0557,11.0557,74505.0
2020-01-10 14:40:00,14.41,14.42,14.4,14.41,35645.0,11.0557,11.0633,11.048,11.0557,35645.0
2020-01-10 14:45:00,14.4,14.41,14.39,14.39,40702.0,11.048,11.0557,11.0403,11.0403,40702.0
2020-01-10 14:50:00,14.4,14.41,14.39,14.41,34456.0,11.048,11.0557,11.0403,11.0557,34456.0
2020-01-10 14:55:00,14.41,14.41,14.39,14.4,70573.0,11.0557,11.0557,11.0403,11.048,70573.0
2020-01-10 15:00:00,14.39,14.4,14.38,14.38,331602.0,11.0403,11.048,11.0326,11.0326,331602.0
2020-01-10 15:05:00,14.39,14.39,14.37,14.38,51368.0,11.0403,11.0403,11.025,11.0326,51368.0
2020-01-10 15:10:00,14.38,14.39,14.37,14.38,82471.0,11.0326,11.0403,11.025,11.0326,82471.0
2020-01-10 15:15:00,14.38,14.38,14.37,14.38,17380.0,11.0326,11.0326,11.025,11.0326,17380.0
2020-01-10 15:20:00,14.37,14.38,14.37,14.38,51945.0,11.025,11.0326,11.025,11.0326,51945.0
2020-01-10 15:25:00,14.38,14.38,14.36,14.38,129647.0,11.0326,11.0326,11.0173,11.0326,129647.0
2020-01-10 15:30:00,14.38,14.38,14.34,14.34,101485.0,11.0326,11.0326,11.0019,11.0019,101485.0
2020-01-10 15:35:00,14.34,14.35,14.33,14.35,121887.0,11.0019,11.0096,10.9943,11.0096,121887.0
2020-01-10 15:40:00,14.35,14.35,14.33,14.35,133560.0,11.0096,11.0096,10.9943,11.0096,133560.0
2020-01-10 15:45:00,14.35,14.37,14.34,14.36,162232.0,11.0096,11.025,11.0019,11.0173,162232.0
2020-01-10 15:50:00,14.35,14.39,14.35,14.38,210060.0,11.0096,11.0403,11.0096,11.0326,210060.0
2020-01-10 15:55:00,14.38,14.38,14.37,14.37,307185.0,11.0326,11.0326,11.025,11.025,307185.0
2020-01-13 09:30:00,14.43,14.44,14.38,14.38,282709.0,11.071,11.0787,11.0326,11.0326,282709.0
2020-01-13 09:35:00,14.39,14.39,14.36,14.39,85088.0,11.0403,11.0403,11.0173,11.0403,85088.0
2020-01-13 09:40:00,14.39,14.4,14.35,14.4,174235.0,11.0403,11.048,11.0096,11.048,174235.0
2020-01-13 09:45:00,14.4,14.4,14.36,14.38,35239.0,11.048,11.048,11.0173,11.0326,35239.0
2020-01-13 09:50:00,14.38,14.39,14.36,14.37,26939.0,11.0326,11.0403,11.0173,11.025,26939.0
2020-01-13 09:55:00,14.37,14.41,14.36,14.4,33151.0,11.025,11.0557,11.0173,11.048,33151.0
2020-01-13 10:00:00,14.4,14.4,14.38,14.39,41666.0,11.048,11.048,11.0326,11.0403,41666.0
2020-01-13 10:05:00,14.39,14.4,14.36,14.36,27261.0,11.0403,11.048,11.0173,11.0173,27261.0
2020-01-13 10:10:00,14.37,14.38,14.35,14.36,23919.0,11.025,11.0326,11.0096,11.0173,23919.0
2020-01-13 10:15:00,14.35,14.37,14.35,14.36,17976.0,11.0096,11.025,11.0096,11.0173,17976.0
2020-01-13 10:20:00,14.36,14.39,14.36,14.39,26060.0,11.0173,11.0403,11.0173,11.0403,26060.0
2020-01-13 10:25:00,14.39,14.4,14.37,14.38,22592.0,11.0403,11.048,11.025,11.0326,22592.0
2020-01-13 10:30:00,14.38,14.38,14.36,14.36,29561.0,11.0326,11.0326,11.0173,11.0173,29561.0
2020-01-13 10:35:00,14.35,14.38,14.35,14.38,89320.0,11.0096,11.0326,11.0096,11.0326,89320.0
2020-01-13 10:40:00,14.37,14.39,14.36,14.39,415370.0,11.025,11.0403,11.0173,11.0403,415370.0
2020-01-13 10:45:00,14.38,14.42,14.38,14.42,52787.0,11.0326,11.0633,11.0326,11.0633,52787.0
2020-01-13 10:50:00,14.42,14.43,14.4,14.42,68556.0,11.0633,11.071,11.048,11.0633,68556.0
2020-01-13 10:55:00,14.42,14.43,14.41,14.43,59678.0,11.0633,11.071,11.0557,11.071,59678.0
2020-01-13 11:00:00,14.43,14.46,14.42,14.44,125805.0,11.071,11.094,11.0633,11.0787,125805.0
2020-01-13 11:05:00,14.44,14.45,14.42,14.44,108664.0,11.0787,11.0863,11.0633,11.0787,108664.0
2020-01-13 11:10:00,14.43,14.44,14.42,14.43,44579.0,11.071,11.0787,11.0633,11.071,44579.0
2020-01-13 11:15:00,14.43,14.44,14.42,14.44,49851.0,11.071,11.0787,11.0633,11.0787,49851.0
2020-01-13 11:20:00,14.44,14.45,14.43,14.45,34298.0,11.0787,11.0863,11.071,11.0863,34298.0
2020-01-13 11:25:00,14.45,14.47,14.43,14.45,138821.0,11.0863,11.1017,11.071,11.0863,138821.0
2020-01-13 11:30:00,14.45,14.46,14.44,14.45,36372.0,11.0863,11.094,11.0787,11.0863,36372.0
2020-01-13 11:35:00,14.45,14.46,14.43,14.46,66336.0,11.0863,11.094,11.071,11.094,66336.0
2020-01-13 11:40:00,14.45,14.46,14.45,14.46,18863.0,11.0863,11.094,11.0863,11.094,18863.0
2020-01-13 11:45:00,14.46,14.47,14.45,14.46,16041.0,11.094,11.1017,11.0863,11.094,16041.0
2020-01-13 11:50:00,14.47,14.48,14.46,14.47,50020.0,11.1017,11.1094,11.094,11.1017,50020.0
2020-01-13 11:55:00,14.46,14.48,14.46,14.48,262941.0,11.094,11.1094,11.094,11.1094,262941.0
2020-01-13 12:00:00,14.48,14.49,14.47,14.47,60228.0,11.1094,11.117,11.1017,11.1017,60228.0
2020-01-13 12:05:00,14.48,14.49,14.46,14.49,60940.0,11.1094,11.117,11.094,11.117,60940.0
2020-01-13 12:10:00,14.49,14.5,14.48,14.5,19372.0,11.117,11.1247,11.1094,11.1247,19372.0
2020-01-13 12:15:00,14.49,14.5,14.48,14.48,29938.0,11.117,11.1247,11.1094,11.1094,29938.0
2020-01-13 12:20:00,14.49,14.49,14.47,14.48,21368.0,11.117,11.117,11.1017,11.1094,21368.0
2020-01-13 12:25:00,14.48,14.48,14.47,14.48,10658.0,11.1094,11.1094,11.1017,11.1094,10658.0
2020-01-13 12:30:00,14.48,14.48,14.47,14.48,12126.0,11.1094,11.1094,11.1017,11.1094,12126.0
2020-01-13 12:35:00,14.48,14.48,14.46,14.46,58167.0,11.1094,11.1094,11.094,11.094,58167.0
2020-01-13 12:40:00,14.46,14.47,14.46,14.46,12065.0,11.094,11.1017,11.094,11.094,12065.0
2020-01-13 12:45:00,14.46,14.46,14.45,14.45,22493.0,11.094,11.094,11.0863,11.0863,22493.0
2020-01-13 12:50:00,14.46,14.47,14.45,14.46,42479.0,11.094,11.1017,11.0863,11.094,42479.0
2020-01-13 12:55:00,14.46,14.47,14.45,14.46,16912.0,11.094,11.1017,11.0863,11.094,16912.0
2020-01-13 13:00:00,14.46,14.47,14.45,14.46,21493.0,11.094,11.1017,11.0863,11.094,21493.0
2020-01-13 13:05:00,14.46,14.47,14.46,14.46,15400.0,11.094,11.1017,11.094,11.094,15400.0
2020-01-13 13:10:00,14.46,14.47,14.46,14.46,13185.0,11.094,11.1017,11.094,11.094,13185.0
2020-01-13 13:15:00,14.46,14.47,14.46,14.46,27029.0,11.094,11.1017,11.094,11.094,27029.0
2020-01-13 13:20:00,14.46,14.48,14.45,14.46,54285.0,11.094,11.1094,11.0863,11.094,54285.0
2020-01-13 13:25:00,14.46,14.46,14.45,14.46,8909.0,11.094,11.094,11.0863,11.094,8909.0
2020-01-13 13:30:00,14.46,14.47,14.45,14.46,25361.0,11.094,11.1017,11.0863,11.094,25361.0
2020-01-13 13:35:00,14.46,14.46,14.45,14.45,6412.0,11.094,11.094,11.0863,11.0863,6412.0
2020-01-13 13:40:00,14.45,14.46,14.45,14.45,15326.0,11.0863,11.094,11.0863,11.0863,15326.0
2020-01-13 13:45:00,14.46,14.47,14.45,14.46,87639.0,11.094,11.1017,11.0863,11.094,87639.0
2020-01-13 13:50:00,14.46,14.47,14.46,14.46,20985.0,11.094,11.1017,11.094,11.094,20985.0
2020-01-13 13:55:00,14.46,14.47,14.45,14.46,27634.0,11.094,11.1017,11.0863,11.094,27634.0
2020-01-13 14:00:00,14.45,14.46,14.45,14.46,30331.0,11.0863,11.094,11.0863,11.094,30331.0
2020-01-13 14:05:00,14.46,14.48,14.45,14.48,38043.0,11.094,11.1094,11.0863,11.1094,38043.0
2020-01-13 14:10:00,14.48,14.48,14.47,14.48,56129.0,11.1094,11.1094,11.1017,11.1094,56129.0
2020-01-13 14:15:00,14.48,14.49,14.46,14.49,62367.0,11.1094,11.117,11.094,11.117,62367.0
2020-01-13 14:20:00,14.49,14.49,14.47,14.49,207188.0,11.117,11.117,11.1017,11.117,207188.0
2020-01-13 14:25:00,14.49,14.49,14.47,14.48,24483.0,11.117,11.117,11.1017,11.1094,24483.0
2020-01-13 14:30:00,14.48,14.48,14.46,14.46,31816.0,11.1094,11.1094,11.094,11.094,31816.0
2020-01-13 14:35:00,14.46,14.47,14.44,14.45,68832.0,11.094,11.1017,11.0787,11.0863,68832.0
2020-01-13 14:40:00,14.44,14.45,14.44,14.44,29773.0,11.0787,11.0863,11.0787,11.0787,29773.0
2020-01-13 14:45:00,14.44,14.45,14.44,14.44,30159.0,11.0787,11.0863,11.0787,11.0787,30159.0
2020-01-13 14:50:00,14.45,14.45,14.42,14.42,102993.0,11.0863,11.0863,11.0633,11.0633,102993.0
2020-01-13 14:55:00,14.42,14.43,14.41,14.42,34917.0,11.0633,11.071,11.0557,11.0633,34917.0
2020-01-13 15:00:00,14.42,14.42,14.41,14.42,56255.0,11.0633,11.0633,11.0557,11.0633,56255.0
2020-01-13 15:05:00,14.41,14.42,14.4,14.42,67422.0,11.0557,11.0633,11.048,11.0633,67422.0
2020-01-13 15:10:00,14.42,14.43,14.41,14.41,99362.0,11.0633,11.071,11.0557,11.0557,99362.0
2020-01-13 15:15:00,14.41,14.42,14.4,14.41,108460.0,11.0557,11.0633,11.048,11.0557,108460.0
2020-01-13 15:20:00,14.41,14.42,14.4,14.41,277874.0,11.0557,11.0633,11.048,11.0557,277874.0
2020-01-13 15:25:00,14.41,14.43,14.4,14.43,128744.0,11.0557,11.071,11.048,11.071,128744.0
2020-01-13 15:30:00,14.43,14.46,14.42,14.44,132829.0,11.071,11.094,11.0633,11.0787,132829.0
2020-01-13 15:35:00,14.45,14.45,14.43,14.45,55325.0,11.0863,11.0863,11.071,11.0863,55325.0
2020-01-13 15:40:00,14.45,14.45,14.44,14.45,90592.0,11.0863,11.0863,11.0787,11.0863,90592.0
2020-01-13 15:45:00,14.45,14.45,14.43,14.45,164294.0,11.0863,11.0863,11.071,11.0863,164294.0
2020-01-13 15:50:00,14.45,14.47,14.42,14.47,528392.0,11.0863,11.1017,11.0633,11.1017,528392.0
2020-01-13 15:55:00,14.47,14.48,14.46,14.46,370900.0,11.1017,11.1094,11.094,11.094,370900.0
2020-01-14 09:30:00,14.49,14.49,14.4,14.43,154429.0,11.117,11.117,11.048,11.071,154429.0
2020-01-14 09:35:00,14.43,14.48,14.41,14.48,41548.0,11.071,11.1094,11.0557,11.1094,41548.0
2020-01-14 09:40:00,14.48,14.5,14.45,14.46,85431.0,11.1094,11.1247,11.0863,11.094,85431.0
2020-01-14 09:45:00,14.46,14.49,14.46,14.48,43526.0,11.094,11.117,11.094,11.1094,43526.0
2020-01-14 09:50:00,14.48,14.51,14.45,14.5,67589.0,11.1094,11.1324,11.0863,11.1247,67589.0
2020-01-14 09:55:00,14.5,14.53,14.49,14.51,60245.0,11.1247,11.1477,11.117,11.1324,60245.0
2020-01-14 10:00:00,14.5,14.55,14.5,14.53,239591.0,11.1247,11.1631,11.1247,11.1477,239591.0
2020-01-14 10:05:00,14.52,14.55,14.5,14.53,237805.0,11.14,11.1631,11.1247,11.1477,237805.0
2020-01-14 10:10:00,14.53,14.54,14.51,14.54,47422.0,11.1477,11.1554,11.1324,11.1554,47422.0
2020-01-14 10:15:00,14.54,14.54,14.52,14.53,44450.0,11.1554,11.1554,11.14,11.1477,44450.0
2020-01-14 10:20:00,14.52,14.52,14.5,14.51,30699.0,11.14,11.14,11.1247,11.1324,30699.0
2020-01-14 10:25:00,14.51,14.52,14.5,14.51,24695.0,11.1324,11.14,11.1247,11.1324,24695.0
2020-01-14 10:30:00,14.52,14.54,14.52,14.53,25277.0,11.14,11.1554,11.14,11.1477,25277.0
2020-01-14 10:35:00,14.53,14.54,14.51,14.52,15807.0,11.1477,11.1554,11.1324,11.14,15807.0
2020-01-14 10:40:00,14.52,14.54,14.51,14.54,21150.0,11.14,11.1554,11.1324,11.1554,21150.0
2020-01-14 10:45:00,14.54,14.55,14.53,14.54,36581.0,11.1554,11.1631,11.1477,11.1554,36581.0
2020-01-14 10:50:00,14.53,14.55,14.52,14.53,60289.0,11.1477,11.1631,11.14,11.1477,60289.0
2020-01-14 10:55:00,14.52,14.54,14.51,14.54,33605.0,11.14,11.1554,11.1324,11.1554,33605.0
2020-01-14 11:00:00,14.54,14.55,14.53,14.54,25539.0,11.1554,11.1631,11.1477,11.1554,25539.0
2020-01-14 11:05:00,14.54,14.57,14.53,14.57,80171.0,11.1554,11.1784,11.1477,11.1784,80171.0
2020-01-14 11:10:00,14.56,14.58,14.56,14.58,51100.0,11.1707,11.1861,11.1707,11.1861,51100.0
2020-01-14 11:15:00,14.58,14.6,14.57,14.6,124994.0,11.1861,11.2014,11.1784,11.2014,124994.0
2020-01-14 11:20:00,14.6,14.61,14.57,14.6,112744.0,11.2014,11.2091,11.1784,11.2014,112744.0
2020-01-14 11:25:00,14.6,14.61,14.59,14.61,77520.0,11.2014,11.2091,11.1938,11.2091,77520.0
2020-01-14 11:30:00,14.6,14.61,14.59,14.6,132262.0,11.2014,11.2091,11.1938,11.2014,132262.0
2020-01-14 11:35:00,14.61,14.64,14.61,14.63,252155.0,11.2091,11.2321,11.2091,11.2244,252155.0
2020-01-14 11:40:00,14.62,14.63,14.59,14.59,47232.0,11.2168,11.2244,11.1938,11.1938,47232.0
2020-01-14 11:45:00,14.6,14.61,14.58,14.59,68081.0,11.2014,11.2091,11.1861,11.1938,68081.0
2020-01-14 11:50:00,14.59,14.6,14.58,14.59,14696.0,11.1938,11.2014,11.1861,11.1938,14696.0
2020-01-14 11:55:00,14.59,14.6,14.57,14.58,25585.0,11.1938,11.2014,11.1784,11.1861,25585.0
2020-01-14 12:00:00,14.58,14.59,14.57,14.58,43548.0,11.1861,11.1938,11.1784,11.1861,43548.0
2020-01-14 12:05:00,14.58,14.58,14.57,14.57,13321.0,11.1861,11.1861,11.1784,11.1784,13321.0
2020-01-14 12:10:00,14.58,14.58,14.57,14.58,10690.0,11.1861,11.1861,11.1784,11.1861,10690.0
2020-01-14 12:15:00,14.58,14.59,14.57,14.59,55312.0,11.1861,11.1938,11.1784,11.1938,55312.0
2020-01-14 12:20:00,14.59,14.59,14.58,14.59,10664.0,11.1938,11.1938,11.1861,11.1938,10664.0
2020-01-14 12:25:00,14.59,14.59,14.57,14.58,110379.0,11.1938,11.1938,11.1784,11.1861,110379.0
2020-01-14 12:30:00,14.58,14.61,14.57,14.61,35099.0,11.1861,11.2091,11.1784,11.2091,35099.0
2020-01-14 12:35:00,14.61,14.61,14.59,14.59,41231.0,11.2091,11.2091,11.1938,11.1938,41231.0
2020-01-14 12:40:00,14.6,14.6,14.59,14.59,5683.0,11.2014,11.2014,11.1938,11.1938,5683.0
2020-01-14 12:45:00,14.6,14.62,14.59,14.6,62126.0,11.2014,11.2168,11.1938,11.2014,62126.0
2020-01-14 12:50:00,14.61,14.61,14.6,14.61,13121.0,11.2091,11.2091,11.2014,11.2091,13121.0
2020-01-14 12:55:00,14.61,14.61,14.6,14.61,9758.0,11.2091,11.2091,11.2014,11.2091,9758.0
2020-01-14 13:00:00,14.61,14.62,14.6,14.62,27567.0,11.2091,11.2168,11.2014,11.2168,27567.0
2020-01-14 13:05:00,14.62,14.62,14.61,14.62,17346.0,11.2168,11.2168,11.2091,11.2168,17346.0
2020-01-14 13:10:00,14.62,14.62,14.61,14.62,9565.0,11.2168,11.2168,11.2091,11.2168,9565.0
2020-01-14 13:15:00,14.62,14.64,14.61,14.64,36663.0,11.2168,11.2321,11.2091,11.2321,36663.0
2020-01-14 13:20:00,14.64,14.64,14.62,14.63,47080.0,11.2321,11.2321,11.2168,11.2244,47080.0
2020-01-14 13:25:00,14.63,14.64,14.62,14.63,154338.0,11.2244,11.2321,11.2168,11.2244,154338.0
2020-01-14 13:30:00,14.63,14.64,14.62,14.64,59848.0,11.2244,11.2321,11.2168,11.2321,59848.0
2020-01-14 13:35:00,14.64,14.64,14.58,14.64,436213.0,11.2321,11.2321,11.1861,11.2321,436213.0
2020-01-14 13:40:00,14.64,14.64,14.59,14.61,142746.0,11.2321,11.2321,11.1938,11.2091,142746.0
2020-01-14 13:45:00,14.6,14.61,14.59,14.61,59264.0,11.2014,11.2091,11.1938,11.2091,59264.0
2020-01-14 13:50:00,14.6,14.62,14.59,14.62,51677.0,11.2014,11.2168,11.1938,11.2168,51677.0
2020-01-14 13:55:00,14.62,14.62,14.59,14.59,64671.0,11.2168,11.2168,11.1938,11.1938,64671.0
2020-01-14 14:00:00,14.6,14.6,14.58,14.6,138078.0,11.2014,11.2014,11.1861,11.2014,138078.0
2020-01-14 14:05:00,14.6,14.6,14.57,14.58,68698.0,11.2014,11.2014,11.1784,11.1861,68698.0
2020-01-14 14:10:00,14.58,14.59,14.56,14.57,109435.0,11.1861,11.1938,11.1707,11.1784,109435.0
2020-01-14 14:15:00,14.58,14.59,14.57,14.58,45847.0,11.1861,11.1938,11.1784,11.1861,45847.0
2020-01-14 14:20:00,14.58,14.59,14.57,14.59,22900.0,11.1861,11.1938,11.1784,11.1938,22900.0
2020-01-14 14:25:00,14.59,14.6,14.58,14.6,28300.0,11.1938,11.2014,11.1861,11.2014,28300.0
2020-01-14 14:30:00,14.6,14.61,14.58,14.61,60661.0,11.2014,11.2091,11.1861,11.2091,60661.0
2020-01-14 14:35:00,14.61,14.62,14.6,14.62,40387.0,11.2091,11.2168,11.2014,11.2168,40387.0
2020-01-14 14:40:00,14.62,14.62,14.61,14.62,10028.0,11.2168,11.2168,11.2091,11.2168,10028.0
2020-01-14 14:45:00,14.61,14.62,14.6,14.62,90436.0,11.2091,11.2168,11.2014,11.2168,90436.0
2020-01-14 14:50:00,14.62,14.62,14.61,14.62,18695.0,11.2168,11.2168,11.2091,11.2168,18695.0
2020-01-14 14:55:00,14.62,14.62,14.6,14.61,163808.0,11.2168,11.2168,11.2014,11.2091,163808.0
2020-01-14 15:00:00,14.61,14.64,14.6,14.62,243735.0,11.2091,11.2321,11.2014,11.2168,243735.0
2020-01-14 15:05:00,14.62,14.62,14.6,14.61,71279.0,11.2168,11.2168,11.2014,11.2091,71279.0
2020-01-14 15:10:00,14.61,14.61,14.6,14.61,117373.0,11.2091,11.2091,11.2014,11.2091,117373.0
2020-01-14 15:15:00,14.61,14.61,14.59,14.61,178423.0,11.2091,11.2091,11.1938,11.2091,178423.0
2020-01-14 15:20:00,14.61,14.62,14.6,14.62,46321.0,11.2091,11.2168,11.2014,11.2168,46321.0
2020-01-14 15:25:00,14.62,14.62,14.6,14.61,201497.0,11.2168,11.2168,11.2014,11.2091,201497.0
2020-01-14 15:30:00,14.61,14.62,14.59,14.61,179185.0,11.2091,11.2168,11.1938,11.2091,179185.0
2020-01-14 15:35:00,14.61,14.61,14.58,14.6,243877.0,11.2091,11.2091,11.1861,11.2014,243877.0
2020-01-14 15:40:00,14.6,14.6,14.57,14.57,310838.0,11.2014,11.2014,11.1784,11.1784,310838.0
2020-01-14 15:45:00,14.58,14.59,14.57,14.58,258968.0,11.1861,11.1938,11.1784,11.1861,258968.0
2020-01-14 15:50:00,14.58,14.6,14.57,14.59,497339.0,11.1861,11.2014,11.1784,11.1938,497339.0
2020-01-14 15:55:00,14.58,14.62,14.58,14.61,474297.0,11.1861,11.2168,11.1861,11.2091,474297.0
2020-01-15 09:30:00,14.5,14.53,14.34,14.39,235325.0,11.1247,11.1477,11.0019,11.0403,235325.0
2020-01-15 09:35:00,14.39,14.43,14.37,14.42,128676.0,11.0403,11.071,11.025,11.0633,128676.0
2020-01-15 09:40:00,14.42,14.43,14.4,14.4,45452.0,11.0633,11.071,11.048,11.048,45452.0
2020-01-15 09:45:00,14.4,14.45,14.4,14.43,166608.0,11.048,11.0863,11.048,11.071,166608.0
2020-01-15 09:50:00,14.44,14.46,14.43,14.45,52030.0,11.0787,11.094,11.071,11.0863,52030.0
2020-01-15 09:55:00,14.44,14.47,14.42,14.46,66000.0,11.0787,11.1017,11.0633,11.094,66000.0
2020-01-15 10:00:00,14.47,14.51,14.45,14.49,439767.0,11.1017,11.1324,11.0863,11.117,439767.0
2020-01-15 10:05:00,14.49,14.52,14.48,14.51,175291.0,11.117,11.14,11.1094,11.1324,175291.0
2020-01-15 10:10:00,14.51,14.53,14.49,14.51,486824.0,11.1324,11.1477,11.117,11.1324,486824.0
2020-01-15 10:15:00,14.51,14.52,14.48,14.48,430406.0,11.1324,11.14,11.1094,11.1094,430406.0
2020-01-15 10:20:00,14.49,14.51,14.47,14.49,226797.0,11.117,11.1324,11.1017,11.117,226797.0
2020-01-15 10:25:00,14.49,14.52,14.48,14.51,44715.0,11.117,11.14,11.1094,11.1324,44715.0
2020-01-15 10:30:00,14.51,14.53,14.51,14.52,70169.0,11.1324,11.1477,11.1324,11.14,70169.0
2020-01-15 10:35:00,14.52,14.55,14.51,14.52,168574.0,11.14,11.1631,11.1324,11.14,168574.0
2020-01-15 10:40:00,14.53,14.54,14.52,14.54,58720.0,11.1477,11.1554,11.14,11.1554,58720.0
2020-01-15 10:45:00,14.53,14.55,14.51,14.52,106071.0,11.1477,11.1631,11.1324,11.14,106071.0
2020-01-15 10:50:00,14.52,14.56,14.51,14.55,103627.0,11.14,11.1707,11.1324,11.1631,103627.0
2020-01-15 10:55:00,14.55,14.55,14.53,14.53,70976.0,11.1631,11.1631,11.1477,11.1477,70976.0
2020-01-15 11:00:00,14.54,14.56,14.53,14.55,73988.0,11.1554,11.1707,11.1477,11.1631,73988.0
2020-01-15 11:05:00,14.55,14.55,14.49,14.5,62149.0,11.1631,11.1631,11.117,11.1247,62149.0
2020-01-15 11:10:00,14.5,14.5,14.47,14.49,92253.0,11.1247,11.1247,11.1017,11.117,92253.0
2020-01-15 11:15:00,14.48,14.49,14.46,14.48,127488.0,11.1094,11.117,11.094,11.1094,127488.0
2020-01-15 11:20:00,14.48,14.5,14.48,14.49,54560.0,11.1094,11.1247,11.1094,11.117,54560.0
2020-01-15 11:25:00,14.49,14.52,14.48,14.52,76615.0,11.117,11.14,11.1094,11.14,76615.0
2020-01-15 11:30:00,14.52,14.55,14.51,14.54,146753.0,11.14,11.1631,11.1324,11.1554,146753.0
2020-01-15 11:35:00,14.54,14.56,14.54,14.54,51482.0,11.1554,11.1707,11.1554,11.1554,51482.0
2020-01-15 11:40:00,14.54,14.56,14.54,14.55,62635.0,11.1554,11.1707,11.1554,11.1631,62635.0
2020-01-15 11:45:00,14.55,14.55,14.52,14.54,84994.0,11.1631,11.1631,11.14,11.1554,84994.0
2020-01-15 11:50:00,14.54,14.55,14.52,14.53,37447.0,11.1554,11.1631,11.14,11.1477,37447.0
2020-01-15 11:55:00,14.53,14.53,14.49,14.51,63024.0,11.1477,11.1477,11.117,11.1324,63024.0
2020-01-15 12:00:00,14.51,14.51,14.47,14.48,41257.0,11.1324,11.1324,11.1017,11.1094,41257.0
2020-01-15 12:05:00,14.48,14.49,14.47,14.48,37676.0,11.1094,11.117,11.1017,11.1094,37676.0
2020-01-15 12:10:00,14.47,14.49,14.47,14.49,40463.0,11.1017,11.117,11.1017,11.117,40463.0
2020-01-15 12:15:00,14.49,14.49,14.46,14.46,45437.0,11.117,11.117,11.094,11.094,45437.0
2020-01-15 12:20:00,14.46,14.47,14.46,14.46,27299.0,11.094,11.1017,11.094,11.094,27299.0
2020-01-15 12:25:00,14.46,14.47,14.45,14.46,84844.0,11.094,11.1017,11.0863,11.094,84844.0
2020-01-15 12:30:00,14.45,14.47,14.44,14.46,101059.0,11.0863,11.1017,11.0787,11.094,101059.0
2020-01-15 12:35:00,14.46,14.47,14.46,14.46,38488.0,11.094,11.1017,11.094,11.094,38488.0
2020-01-15 12:40:00,14.46,14.47,14.44,14.44,101998.0,11.094,11.1017,11.0787,11.0787,101998.0
2020-01-15 12:45:00,14.44,14.45,14.41,14.41,131824.0,11.0787,11.0863,11.0557,11.0557,131824.0
2020-01-15 12:50:00,14.42,14.45,14.4,14.42,298025.0,11.0633,11.0863,11.048,11.0633,298025.0
2020-01-15 12:55:00,14.42,14.43,14.41,14.42,33181.0,11.0633,11.071,11.0557,11.0633,33181.0
2020-01-15 13:00:00,14.42,14.43,14.4,14.41,75551.0,11.0633,11.071,11.048,11.0557,75551.0
2020-01-15 13:05:00,14.41,14.42,14.4,14.41,95899.0,11.0557,11.0633,11.048,11.0557,95899.0
2020-01-15 13:10:00,14.41,14.44,14.4,14.44,165188.0,11.0557,11.0787,11.048,11.0787,165188.0
2020-01-15 13:15:00,14.44,14.45,14.42,14.43,81591.0,11.0787,11.0863,11.0633,11.071,81591.0
2020-01-15 13:20:00,14.43,14.45,14.42,14.43,90331.0,11.071,11.0863,11.0633,11.071,90331.0
2020-01-15 13:25:00,14.42,14.44,14.42,14.43,29921.0,11.0633,11.0787,11.0633,11.071,29921.0
2020-01-15 13:30:00,14.43,14.44,14.4,14.42,49901.0,11.071,11.0787,11.048,11.0633,49901.0
2020-01-15 13:35:00,14.41,14.42,14.4,14.41,47839.0,11.0557,11.0633,11.048,11.0557,47839.0
2020-01-15 13:40:00,14.41,14.42,14.41,14.41,15326.0,11.0557,11.0633,11.0557,11.0557,15326.0
2020-01-15 13:45:00,14.41,14.42,14.41,14.42,16954.0,11.0557,11.0633,11.0557,11.0633,16954.0
2020-01-15 13:50:00,14.42,14.42,14.4,14.41,35511.0,11.0633,11.0633,11.048,11.0557,35511.0
2020-01-15 13:55:00,14.4,14.41,14.38,14.39,56668.0,11.048,11.0557,11.0326,11.0403,56668.0
2020-01-15 14:00:00,14.39,14.39,14.37,14.37,125039.0,11.0403,11.0403,11.025,11.025,125039.0
2020-01-15 14:05:00,14.37,14.4,14.37,14.4,72290.0,11.025,11.048,11.025,11.048,72290.0
2020-01-15 14:10:00,14.4,14.41,14.39,14.41,43521.0,11.048,11.0557,11.0403,11.0557,43521.0
2020-01-15 14:15:00,14.4,14.41,14.39,14.41,19918.0,11.048,11.0557,11.0403,11.0557,19918.0
2020-01-15 14:20:00,14.41,14.41,14.39,14.4,45417.0,11.0557,11.0557,11.0403,11.048,45417.0
2020-01-15 14:25:00,14.4,14.42,14.4,14.42,108125.0,11.048,11.0633,11.048,11.0633,108125.0
2020-01-15 14:30:00,14.42,14.43,14.4,14.43,96697.0,11.0633,11.071,11.048,11.071,96697.0
2020-01-15 14:35:00,14.43,14.43,14.41,14.42,29097.0,11.071,11.071,11.0557,11.0633,29097.0
2020-01-15 14:40:00,14.42,14.43,14.41,14.42,55251.0,11.0633,11.071,11.0557,11.0633,55251.0
2020-01-15 14:45:00,14.42,14.45,14.42,14.45,65205.0,11.0633,11.0863,11.0633,11.0863,65205.0
2020-01-15 14:50:00,14.45,14.45,14.42,14.43,80046.0,11.0863,11.0863,11.0633,11.071,80046.0
2020-01-15 14:55:00,14.43,14.44,14.42,14.43,107628.0,11.071,11.0787,11.0633,11.071,107628.0
2020-01-15 15:00:00,14.43,14.43,14.41,14.43,169380.0,11.071,11.071,11.0557,11.071,169380.0
2020-01-15 15:05:00,14.43,14.43,14.41,14.42,137334.0,11.071,11.071,11.0557,11.0633,137334.0
2020-01-15 15:10:00,14.42,14.43,14.41,14.43,228071.0,11.0633,11.071,11.0557,11.071,228071.0
2020-01-15 15:15:00,14.43,14.43,14.39,14.41,168231.0,11.071,11.071,11.0403,11.0557,168231.0
2020-01-15 15:20:00,14.41,14.41,14.39,14.39,61741.0,11.0557,11.0557,11.0403,11.0403,61741.0
2020-01-15 15:25:00,14.39,14.4,14.38,14.39,80967.0,11.0403,11.048,11.0326,11.0403,80967.0
2020-01-15 15:30:00,14.39,14.4,14.36,14.37,192028.0,11.0403,11.048,11.0173,11.025,192028.0
2020-01-15 15:35:00,14.37,14.39,14.36,14.39,146392.0,11.025,11.0403,11.0173,11.0403,146392.0
2020-01-15 15:40:00,14.39,14.41,14.38,14.4,230770.0,11.0403,11.0557,11.0326,11.048,230770.0
2020-01-15 15:45:00,14.4,14.43,14.4,14.42,175334.0,11.048,11.071,11.048,11.0633,175334.0
2020-01-15 15:50:00,14.42,14.45,14.42,14.45,418234.0,11.0633,11.0863,11.0633,11.0863,418234.0
2020-01-15 15:55:00,14.45,14.47,14.43,14.46,862980.0,11.0863,11.1017,11.071,11.094,862980.0
2020-01-16 09:30:00,14.56,14.6,14.53,14.59,145854.0,11.1707,11.2014,11.1477,11.1938,145854.0
2020-01-16 09:35:00,14.59,14.61,14.56,14.59,65062.0,11.1938,11.2091,11.1707,11.1938,65062.0
2020-01-16 09:40:00,14.59,14.63,14.58,14.6,133096.0,11.1938,11.2244,11.1861,11.2014,133096.0
2020-01-16 09:45:00,14.6,14.62,14.55,14.56,191921.0,11.2014,11.2168,11.1631,11.1707,191921.0
2020-01-16 09:50:00,14.56,14.58,14.55,14.56,190217.0,11.1707,11.1861,11.1631,11.1707,190217.0
2020-01-16 09:55:00,14.56,14.57,14.54,14.55,123797.0,11.1707,11.1784,11.1554,11.1631,123797.0
2020-01-16 10:00:00,14.55,14.56,14.54,14.54,81524.0,11.1631,11.1707,11.1554,11.1554,81524.0
2020-01-16 10:05:00,14.55,14.6,14.55,14.59,58745.0,11.1631,11.2014,11.1631,11.1938,58745.0
2020-01-16 10:10:00,14.58,14.63,14.58,14.62,59584.0,11.1861,11.2244,11.1861,11.2168,59584.0
2020-01-16 10:15:00,14.62,14.62,14.59,14.6,74129.0,11.2168,11.2168,11.1938,11.2014,74129.0
2020-01-16 10:20:00,14.6,14.62,14.59,14.6,85476.0,11.2014,11.2168,11.1938,11.2014,85476.0
2020-01-16 10:25:00,14.6,14.62,14.59,14.61,31508.0,11.2014,11.2168,11.1938,11.2091,31508.0
2020-01-16 10:30:00,14.61,14.64,14.61,14.63,79401.0,11.2091,11.2321,11.2091,11.2244,79401.0
2020-01-16 10:35:00,14.63,14.65,14.62,14.65,90064.0,11.2244,11.2398,11.2168,11.2398,90064.0
2020-01-16 10:40:00,14.65,14.66,14.64,14.66,37829.0,11.2398,11.2475,11.2321,11.2475,37829.0
2020-01-16 10:45:00,14.65,14.66,14.62,14.62,49806.0,11.2398,11.2475,11.2168,11.2168,49806.0
2020-01-16 10:50:00,14.63,14.63,14.61,14.63,31796.0,11.2244,11.2244,11.2091,11.2244,31796.0
2020-01-16 10:55:00,14.63,14.65,14.63,14.64,49764.0,11.2244,11.2398,11.2244,11.2321,49764.0
2020-01-16 11:00:00,14.64,14.65,14.62,14.64,60306.0,11.2321,11.2398,11.2168,11.2321,60306.0
2020-01-16 11:05:00,14.63,14.65,14.63,14.65,35157.0,11.2244,11.2398,11.2244,11.2398,35157.0
2020-01-16 11:10:00,14.65,14.66,14.63,14.65,84718.0,11.2398,11.2475,11.2244,11.2398,84718.0
2020-01-16 11:15:00,14.65,14.65,14.63,14.64,72642.0,11.2398,11.2398,11.2244,11.2321,72642.0
2020-01-16 11:20:00,14.64,14.66,14.63,14.65,383652.0,11.2321,11.2475,11.2244,11.2398,383652.0
2020-01-16 11:25:00,14.65,14.67,14.65,14.67,45521.0,11.2398,11.2551,11.2398,11.2551,45521.0
2020-01-16 11:30:00,14.67,14.68,14.64,14.65,94731.0,11.2551,11.2628,11.2321,11.2398,94731.0
2020-01-16 11:35:00,14.65,14.67,14.65,14.67,37182.0,11.2398,11.2551,11.2398,11.2551,37182.0
2020-01-16 11:40:00,14.67,14.69,14.66,14.67,64864.0,11.2551,11.2705,11.2475,11.2551,64864.0
2020-01-16 11:45:00,14.67,14.69,14.66,14.69,79270.0,11.2551,11.2705,11.2475,11.2705,79270.0
2020-01-16 11:50:00,14.69,14.69,14.67,14.68,41874.0,11.2705,11.2705,11.2551,11.2628,41874.0
2020-01-16 11:55:00,14.68,14.68,14.67,14.67,19322.0,11.2628,11.2628,11.2551,11.2551,19322.0
2020-01-16 12:00:00,14.67,14.68,14.67,14.67,19525.0,11.2551,11.2628,11.2551,11.2551,19525.0
2020-01-16 12:05:00,14.68,14.68,14.67,14.68,50002.0,11.2628,11.2628,11.2551,11.2628,50002.0
2020-01-16 12:10:00,14.68,14.68,14.67,14.67,28895.0,11.2628,11.2628,11.2551,11.2551,28895.0
2020-01-16 12:15:00,14.68,14.68,14.67,14.68,12742.0,11.2628,11.2628,11.2551,11.2628,12742.0
2020-01-16 12:20:00,14.68,14.69,14.67,14.69,70082.0,11.2628,11.2705,11.2551,11.2705,70082.0
2020-01-16 12:25:00,14.69,14.69,14.68,14.69,24144.0,11.2705,11.2705,11.2628,11.2705,24144.0
2020-01-16 12:30:00,14.68,14.71,14.68,14.71,100746.0,11.2628,11.2858,11.2628,11.2858,100746.0
2020-01-16 12:35:00,14.7,14.72,14.7,14.72,44621.0,11.2781,11.2935,11.2781,11.2935,44621.0
2020-01-16 12:40:00,14.72,14.72,14.69,14.71,120010.0,11.2935,11.2935,11.2705,11.2858,120010.0
2020-01-16 12:45:00,14.71,14.72,14.7,14.71,35821.0,11.2858,11.2935,11.2781,11.2858,35821.0
2020-01-16 12:50:00,14.72,14.75,14.71,14.75,212060.0,11.2935,11.3165,11.2858,11.3165,212060.0
2020-01-16 12:55:00,14.75,14.76,14.72,14.73,161009.0,11.3165,11.3242,11.2935,11.3012,161009.0
2020-01-16 13:00:00,14.73,14.74,14.71,14.74,70207.0,11.3012,11.3088,11.2858,11.3088,70207.0
2020-01-16 13:05:00,14.74,14.75,14.73,14.74,41630.0,11.3088,11.3165,11.3012,11.3088,41630.0
2020-01-16 13:10:00,14.74,14.75,14.72,14.72,60318.0,11.3088,11.3165,11.2935,11.2935,60318.0
2020-01-16 13:15:00,14.72,14.73,14.71,14.71,68207.0,11.2935,11.3012,11.2858,11.2858,68207.0
2020-01-16 13:20:00,14.72,14.73,14.71,14.71,118926.0,11.2935,11.3012,11.2858,11.2858,118926.0
2020-01-16 13:25:00,14.71,14.73,14.71,14.71,80841.0,11.2858,11.3012,11.2858,11.2858,80841.0
2020-01-16 13:30:00,14.71,14.72,14.7,14.71,113934.0,11.2858,11.2935,11.2781,11.2858,113934.0
2020-01-16 13:35:00,14.71,14.72,14.7,14.71,85025.0,11.2858,11.2935,11.2781,11.2858,85025.0
2020-01-16 13:40:00,14.71,14.71,14.69,14.71,67784.0,11.2858,11.2858,11.2705,11.2858,67784.0
2020-01-16 13:45:00,14.71,14.72,14.7,14.71,32263.0,11.2858,11.2935,11.2781,11.2858,32263.0
2020-01-16 13:50:00,14.71,14.72,14.7,14.71,70608.0,11.2858,11.2935,11.2781,11.2858,70608.0
2020-01-16 13:55:00,14.71,14.71,14.7,14.71,41541.0,11.2858,11.2858,11.2781,11.2858,41541.0
2020-01-16 14:00:00,14.71,14.71,14.69,14.69,52957.0,11.2858,11.2858,11.2705,11.2705,52957.0
2020-01-16 14:05:00,14.7,14.71,14.69,14.71,27743.0,11.2781,11.2858,11.2705,11.2858,27743.0
2020-01-16 14:10:00,14.71,14.72,14.7,14.71,113250.0,11.2858,11.2935,11.2781,11.2858,113250.0
2020-01-16 14:15:00,14.71,14.73,14.7,14.72,82640.0,11.2858,11.3012,11.2781,11.2935,82640.0
2020-01-16 14:20:00,14.72,14.72,14.7,14.7,112916.0,11.2935,11.2935,11.2781,11.2781,112916.0
2020-01-16 14:25:00,14.71,14.71,14.69,14.7,92527.0,11.2858,11.2858,11.2705,11.2781,92527.0
2020-01-16 14:30:00,14.7,14.7,14.68,14.68,48510.0,11.2781,11.2781,11.2628,11.2628,48510.0
2020-01-16 14:35:00,14.69,14.69,14.67,14.68,45741.0,11.2705,11.2705,11.2551,11.2628,45741.0
2020-01-16 14:40:00,14.68,14.68,14.66,14.67,54491.0,11.2628,11.2628,11.2475,11.2551,54491.0
2020-01-16 14:45:00,14.66,14.68,14.66,14.68,39251.0,11.2475,11.2628,11.2475,11.2628,39251.0
2020-01-16 14:50:00,14.68,14.69,14.67,14.67,85648.0,11.2628,11.2705,11.2551,11.2551,85648.0
2020-01-16 14:55:00,14.68,14.68,14.66,14.67,46477.0,11.2628,11.2628,11.2475,11.2551,46477.0
2020-01-16 15:00:00,14.67,14.69,14.66,14.69,55451.0,11.2551,11.2705,11.2475,11.2705,55451.0
2020-01-16 15:05:00,14.69,14.69,14.67,14.68,25850.0,11.2705,11.2705,11.2551,11.2628,25850.0
2020-01-16 15:10:00,14.68,14.68,14.67,14.67,19941.0,11.2628,11.2628,11.2551,11.2551,19941.0
2020-01-16 15:15:00,14.67,14.69,14.67,14.68,48651.0,11.2551,11.2705,11.2551,11.2628,48651.0
2020-01-16 15:20:00,14.68,14.69,14.67,14.68,48692.0,11.2628,11.2705,11.2551,11.2628,48692.0
2020-01-16 15:25:00,14.68,14.69,14.67,14.69,69527.0,11.2628,11.2705,11.2551,11.2705,69527.0
2020-01-16 15:30:00,14.69,14.7,14.68,14.7,104406.0,11.2705,11.2781,11.2628,11.2781,104406.0
2020-01-16 15:35:00,14.69,14.7,14.69,14.69,77990.0,11.2705,11.2781,11.2705,11.2705,77990.0
2020-01-16 15:40:00,14.7,14.7,14.69,14.7,61206.0,11.2781,11.2781,11.2705,11.2781,61206.0
2020-01-16 15:45:00,14.7,14.7,14.66,14.67,764879.0,11.2781,11.2781,11.2475,11.2551,764879.0
2020-01-16 15:50:00,14.67,14.68,14.66,14.67,385360.0,11.2551,11.2628,11.2475,11.2551,385360.0
2020-01-16 15:55:00,14.67,14.69,14.66,14.66,812347.0,11.2551,11.2705,11.2475,11.2475,812347.0
2020-01-17 09:30:00,14.71,14.76,14.65,14.66,612932.0,11.2858,11.3242,11.2398,11.2475,612932.0
2020-01-17 09:35:00,14.66,14.71,14.64,14.66,98299.0,11.2475,11.2858,11.2321,11.2475,98299.0
2020-01-17 09:40:00,14.66,14.68,14.64,14.66,123283.0,11.2475,11.2628,11.2321,11.2475,123283.0
2020-01-17 09:45:00,14.66,14.7,14.66,14.69,132428.0,11.2475,11.2781,11.2475,11.2705,132428.0
2020-01-17 09:50:00,14.69,14.71,14.64,14.64,74770.0,11.2705,11.2858,11.2321,11.2321,74770.0
2020-01-17 09:55:00,14.64,14.67,14.62,14.67,59529.0,11.2321,11.2551,11.2168,11.2551,59529.0
2020-01-17 10:00:00,14.66,14.67,14.65,14.67,55306.0,11.2475,11.2551,11.2398,11.2551,55306.0
2020-01-17 10:05:00,14.67,14.69,14.66,14.67,94593.0,11.2551,11.2705,11.2475,11.2551,94593.0
2020-01-17 10:10:00,14.68,14.73,14.67,14.72,205779.0,11.2628,11.3012,11.2551,11.2935,205779.0
2020-01-17 10:15:00,14.72,14.73,14.69,14.72,61102.0,11.2935,11.3012,11.2705,11.2935,61102.0
2020-01-17 10:20:00,14.73,14.75,14.72,14.74,68693.0,11.3012,11.3165,11.2935,11.3088,68693.0
2020-01-17 10:25:00,14.74,14.75,14.73,14.75,69787.0,11.3088,11.3165,11.3012,11.3165,69787.0
2020-01-17 10:30:00,14.74,14.75,14.74,14.75,50409.0,11.3088,11.3165,11.3088,11.3165,50409.0
2020-01-17 10:35:00,14.75,14.77,14.74,14.76,65689.0,11.3165,11.3319,11.3088,11.3242,65689.0
2020-01-17 10:40:00,14.76,14.76,14.73,14.74,195184.0,11.3242,11.3242,11.3012,11.3088,195184.0
2020-01-17 10:45:00,14.74,14.76,14.74,14.75,71702.0,11.3088,11.3242,11.3088,11.3165,71702.0
2020-01-17 10:50:00,14.75,14.76,14.73,14.74,51852.0,11.3165,11.3242,11.3012,11.3088,51852.0
2020-01-17 10:55:00,14.74,14.74,14.72,14.74,35406.0,11.3088,11.3088,11.2935,11.3088,35406.0
2020-01-17 11:00:00,14.74,14.76,14.73,14.76,23310.0,11.3088,11.3242,11.3012,11.3242,23310.0
2020-01-17 11:05:00,14.75,14.76,14.73,14.74,74865.0,11.3165,11.3242,11.3012,11.3088,74865.0
2020-01-17 11:10:00,14.73,14.74,14.7,14.7,25877.0,11.3012,11.3088,11.2781,11.2781,25877.0
2020-01-17 11:15:00,14.7,14.71,14.68,14.69,53915.0,11.2781,11.2858,11.2628,11.2705,53915.0
2020-01-17 11:20:00,14.7,14.7,14.68,14.69,36649.0,11.2781,11.2781,11.2628,11.2705,36649.0
2020-01-17 11:25:00,14.7,14.7,14.69,14.7,13576.0,11.2781,11.2781,11.2705,11.2781,13576.0
2020-01-17 11:30:00,14.7,14.7,14.68,14.69,45070.0,11.2781,11.2781,11.2628,11.2705,45070.0
2020-01-17 11:35:00,14.7,14.7,14.68,14.68,20663.0,11.2781,11.2781,11.2628,11.2628,20663.0
2020-01-17 11:40:00,14.69,14.7,14.67,14.69,37517.0,11.2705,11.2781,11.2551,11.2705,37517.0
2020-01-17 11:45:00,14.69,14.7,14.69,14.69,10983.0,11.2705,11.2781,11.2705,11.2705,10983.0
2020-01-17 11:50:00,14.7,14.7,14.68,14.69,57727.0,11.2781,11.2781,11.2628,11.2705,57727.0
2020-01-17 11:55:00,14.69,14.7,14.68,14.7,30358.0,11.2705,11.2781,11.2628,11.2781,30358.0
2020-01-17 12:00:00,14.69,14.71,14.69,14.71,46478.0,11.2705,11.2858,11.2705,11.2858,46478.0
2020-01-17 12:05:00,14.71,14.71,14.69,14.7,105310.0,11.2858,11.2858,11.2705,11.2781,105310.0
2020-01-17 12:10:00,14.69,14.7,14.68,14.7,189176.0,11.2705,11.2781,11.2628,11.2781,189176.0
2020-01-17 12:15:00,14.69,14.7,14.68,14.7,58990.0,11.2705,11.2781,11.2628,11.2781,58990.0
2020-01-17 12:20:00,14.7,14.7,14.67,14.68,28981.0,11.2781,11.2781,11.2551,11.2628,28981.0
2020-01-17 12:25:00,14.67,14.69,14.67,14.68,26308.0,11.2551,11.2705,11.2551,11.2628,26308.0
2020-01-17 12:30:00,14.68,14.69,14.67,14.67,18171.0,11.2628,11.2705,11.2551,11.2551,18171.0
2020-01-17 12:35:00,14.68,14.68,14.67,14.67,17935.0,11.2628,11.2628,11.2551,11.2551,17935.0
2020-01-17 12:40:00,14.67,14.68,14.66,14.67,50089.0,11.2551,11.2628,11.2475,11.2551,50089.0
2020-01-17 12:45:00,14.67,14.68,14.66,14.66,15344.0,11.2551,11.2628,11.2475,11.2475,15344.0
2020-01-17 12:50:00,14.67,14.67,14.66,14.67,15362.0,11.2551,11.2551,11.2475,11.2551,15362.0
2020-01-17 12:55:00,14.67,14.67,14.66,14.66,13779.0,11.2551,11.2551,11.2475,11.2475,13779.0
2020-01-17 13:00:00,14.67,14.67,14.66,14.67,11906.0,11.2551,11.2551,11.2475,11.2551,11906.0
2020-01-17 13:05:00,14.67,14.68,14.66,14.68,41235.0,11.2551,11.2628,11.2475,11.2628,41235.0
2020-01-17 13:10:00,14.68,14.68,14.67,14.68,16350.0,11.2628,11.2628,11.2551,11.2628,16350.0
2020-01-17 13:15:00,14.67,14.69,14.67,14.69,35208.0,11.2551,11.2705,11.2551,11.2705,35208.0
2020-01-17 13:20:00,14.69,14.69,14.67,14.67,66985.0,11.2705,11.2705,11.2551,11.2551,66985.0
2020-01-17 13:25:00,14.67,14.68,14.65,14.65,39853.0,11.2551,11.2628,11.2398,11.2398,39853.0
2020-01-17 13:30:00,14.65,14.66,14.65,14.65,27039.0,11.2398,11.2475,11.2398,11.2398,27039.0
2020-01-17 13:35:00,14.65,14.66,14.65,14.65,37096.0,11.2398,11.2475,11.2398,11.2398,37096.0
2020-01-17 13:40:00,14.65,14.67,14.64,14.66,137245.0,11.2398,11.2551,11.2321,11.2475,137245.0
2020-01-17 13:45:00,14.67,14.67,14.64,14.65,36264.0,11.2551,11.2551,11.2321,11.2398,36264.0
2020-01-17 13:50:00,14.65,14.65,14.63,14.64,106372.0,11.2398,11.2398,11.2244,11.2321,106372.0
2020-01-17 13:55:00,14.65,14.65,14.63,14.63,27865.0,11.2398,11.2398,11.2244,11.2244,27865.0
2020-01-17 14:00:00,14.63,14.64,14.62,14.64,54325.0,11.2244,11.2321,11.2168,11.2321,54325.0
2020-01-17 14:05:00,14.63,14.64,14.62,14.64,206128.0,11.2244,11.2321,11.2168,11.2321,206128.0
2020-01-17 14:10:00,14.64,14.64,14.63,14.63,44111.0,11.2321,11.2321,11.2244,11.2244,44111.0
2020-01-17 14:15:00,14.64,14.65,14.63,14.64,111173.0,11.2321,11.2398,11.2244,11.2321,111173.0
2020-01-17 14:20:00,14.64,14.65,14.63,14.63,31540.0,11.2321,11.2398,11.2244,11.2244,31540.0
2020-01-17 14:25:00,14.63,14.64,14.62,14.62,30214.0,11.2244,11.2321,11.2168,11.2168,30214.0
2020-01-17 14:30:00,14.63,14.63,14.62,14.62,43056.0,11.2244,11.2244,11.2168,11.2168,43056.0
2020-01-17 14:35:00,14.62,14.64,14.61,14.63,87738.0,11.2168,11.2321,11.2091,11.2244,87738.0
2020-01-17 14:40:00,14.64,14.64,14.63,14.63,13554.0,11.2321,11.2321,11.2244,11.2244,13554.0
2020-01-17 14:45:00,14.63,14.64,14.62,14.63,94226.0,11.2244,11.2321,11.2168,11.2244,94226.0
2020-01-17 14:50:00,14.63,14.64,14.63,14.63,13612.0,11.2244,11.2321,11.2244,11.2244,13612.0
2020-01-17 14:55:00,14.64,14.65,14.63,14.65,126374.0,11.2321,11.2398,11.2244,11.2398,126374.0
2020-01-17 15:00:00,14.65,14.65,14.63,14.65,80457.0,11.2398,11.2398,11.2244,11.2398,80457.0
2020-01-17 15:05:00,14.65,14.65,14.63,14.64,53388.0,11.2398,11.2398,11.2244,11.2321,53388.0
2020-01-17 15:10:00,14.64,14.64,14.62,14.64,282626.0,11.2321,11.2321,11.2168,11.2321,282626.0
2020-01-17 15:15:00,14.64,14.65,14.63,14.64,143540.0,11.2321,11.2398,11.2244,11.2321,143540.0
2020-01-17 15:20:00,14.64,14.65,14.63,14.64,73806.0,11.2321,11.2398,11.2244,11.2321,73806.0
2020-01-17 15:25:00,14.65,14.67,14.64,14.67,116660.0,11.2398,11.2551,11.2321,11.2551,116660.0
2020-01-17 15:30:00,14.67,14.68,14.66,14.67,154663.0,11.2551,11.2628,11.2475,11.2551,154663.0
2020-01-17 15:35:00,14.67,14.68,14.67,14.67,78207.0,11.2551,11.2628,11.2551,11.2551,78207.0
2020-01-17 15:40:00,14.68,14.69,14.67,14.67,148851.0,11.2628,11.2705,11.2551,11.2551,148851.0
2020-01-17 15:45:00,14.67,14.69,14.67,14.69,186612.0,11.2551,11.2705,11.2551,11.2705,186612.0
2020-01-17 15:50:00,14.68,14.7,14.67,14.7,483465.0,11.2628,11.2781,11.2551,11.2781,483465.0
2020-01-17 15:55:00,14.7,14.73,14.7,14.71,861257.0,11.2781,11.3012,11.2781,11.2858,861257.0
2020-01-21 09:30:00,14.61,14.66,14.55,14.66,230692.0,11.2091,11.2475,11.1631,11.2475,230692.0
2020-01-21 09:35:00,14.66,14.66,14.6,14.62,119509.0,11.2475,11.2475,11.2014,11.2168,119509.0
2020-01-21 09:40:00,14.61,14.62,14.58,14.6,72896.0,11.2091,11.2168,11.1861,11.2014,72896.0
2020-01-21 09:45:00,14.6,14.61,14.57,14.58,56862.0,11.2014,11.2091,11.1784,11.1861,56862.0
2020-01-21 09:50:00,14.59,14.61,14.58,14.6,127748.0,11.1938,11.2091,11.1861,11.2014,127748.0
2020-01-21 09:55:00,14.6,14.6,14.56,14.56,91860.0,11.2014,11.2014,11.1707,11.1707,91860.0
2020-01-21 10:00:00,14.56,14.59,14.54,14.54,352904.0,11.1707,11.1938,11.1554,11.1554,352904.0
2020-01-21 10:05:00,14.54,14.55,14.51,14.52,86630.0,11.1554,11.1631,11.1324,11.14,86630.0
2020-01-21 10:10:00,14.52,14.53,14.5,14.51,112393.0,11.14,11.1477,11.1247,11.1324,112393.0
2020-01-21 10:15:00,14.5,14.51,14.48,14.49,116458.0,11.1247,11.1324,11.1094,11.117,116458.0
2020-01-21 10:20:00,14.49,14.52,14.47,14.5,248796.0,11.117,11.14,11.1017,11.1247,248796.0
2020-01-21 10:25:00,14.5,14.54,14.48,14.54,197924.0,11.1247,11.1554,11.1094,11.1554,197924.0
2020-01-21 10:30:00,14.54,14.55,14.53,14.54,55852.0,11.1554,11.1631,11.1477,11.1554,55852.0
2020-01-21 10:35:00,14.54,14.56,14.52,14.53,53225.0,11.1554,11.1707,11.14,11.1477,53225.0
2020-01-21 10:40:00,14.52,14.55,14.52,14.54,100950.0,11.14,11.1631,11.14,11.1554,100950.0
2020-01-21 10:45:00,14.54,14.56,14.53,14.54,52162.0,11.1554,11.1707,11.1477,11.1554,52162.0
2020-01-21 10:50:00,14.54,14.57,14.53,14.57,61232.0,11.1554,11.1784,11.1477,11.1784,61232.0
2020-01-21 10:55:00,14.57,14.57,14.55,14.56,79462.0,11.1784,11.1784,11.1631,11.1707,79462.0
2020-01-21 11:00:00,14.56,14.57,14.55,14.56,43775.0,11.1707,11.1784,11.1631,11.1707,43775.0
2020-01-21 11:05:00,14.56,14.57,14.55,14.57,54916.0,11.1707,11.1784,11.1631,11.1784,54916.0
2020-01-21 11:10:00,14.57,14.57,14.55,14.56,83258.0,11.1784,11.1784,11.1631,11.1707,83258.0
2020-01-21 11:15:00,14.57,14.58,14.56,14.57,45943.0,11.1784,11.1861,11.1707,11.1784,45943.0
2020-01-21 11:20:00,14.58,14.58,14.55,14.56,33410.0,11.1861,11.1861,11.1631,11.1707,33410.0
2020-01-21 11:25:00,14.56,14.56,14.54,14.56,34924.0,11.1707,11.1707,11.1554,11.1707,34924.0
2020-01-21 11:30:00,14.55,14.58,14.55,14.57,50810.0,11.1631,11.1861,11.1631,11.1784,50810.0
2020-01-21 11:35:00,14.57,14.59,14.56,14.59,37779.0,11.1784,11.1938,11.1707,11.1938,37779.0
2020-01-21 11:40:00,14.59,14.61,14.58,14.6,127585.0,11.1938,11.2091,11.1861,11.2014,127585.0
2020-01-21 11:45:00,14.6,14.62,14.59,14.62,46587.0,11.2014,11.2168,11.1938,11.2168,46587.0
2020-01-21 11:50:00,14.62,14.64,14.61,14.63,34093.0,11.2168,11.2321,11.2091,11.2244,34093.0
2020-01-21 11:55:00,14.63,14.64,14.62,14.64,42725.0,11.2244,11.2321,11.2168,11.2321,42725.0
2020-01-21 12:00:00,14.64,14.65,14.63,14.64,96139.0,11.2321,11.2398,11.2244,11.2321,96139.0
2020-01-21 12:05:00,14.65,14.65,14.63,14.65,58927.0,11.2398,11.2398,11.2244,11.2398,58927.0
2020-01-21 12:10:00,14.65,14.65,14.63,14.63,17867.0,11.2398,11.2398,11.2244,11.2244,17867.0
2020-01-21 12:15:00,14.63,14.64,14.62,14.62,24436.0,11.2244,11.2321,11.2168,11.2168,24436.0
2020-01-21 12:20:00,14.62,14.64,14.61,14.63,92015.0,11.2168,11.2321,11.2091,11.2244,92015.0
2020-01-21 12:25:00,14.64,14.66,14.63,14.66,66991.0,11.2321,11.2475,11.2244,11.2475,66991.0
2020-01-21 12:30:00,14.66,14.68,14.65,14.67,85092.0,11.2475,11.2628,11.2398,11.2551,85092.0
2020-01-21 12:35:00,14.68,14.69,14.67,14.69,117700.0,11.2628,11.2705,11.2551,11.2705,117700.0
2020-01-21 12:40:00,14.69,14.7,14.68,14.7,226015.0,11.2705,11.2781,11.2628,11.2781,226015.0
2020-01-21 12:45:00,14.7,14.71,14.68,14.7,181309.0,11.2781,11.2858,11.2628,11.2781,181309.0
2020-01-21 12:50:00,14.71,14.72,14.69,14.7,115559.0,11.2858,11.2935,11.2705,11.2781,115559.0
2020-01-21 12:55:00,14.69,14.7,14.69,14.7,51854.0,11.2705,11.2781,11.2705,11.2781,51854.0
2020-01-21 13:00:00,14.7,14.7,14.68,14.69,108417.0,11.2781,11.2781,11.2628,11.2705,108417.0
2020-01-21 13:05:00,14.68,14.69,14.67,14.67,65768.0,11.2628,11.2705,11.2551,11.2551,65768.0
2020-01-21 13:10:00,14.67,14.67,14.65,14.66,41369.0,11.2551,11.2551,11.2398,11.2475,41369.0
2020-01-21 13:15:00,14.66,14.66,14.63,14.64,91626.0,11.2475,11.2475,11.2244,11.2321,91626.0
2020-01-21 13:20:00,14.64,14.65,14.62,14.64,65457.0,11.2321,11.2398,11.2168,11.2321,65457.0
2020-01-21 13:25:00,14.63,14.64,14.61,14.62,28891.0,11.2244,11.2321,11.2091,11.2168,28891.0
2020-01-21 13:30:00,14.62,14.63,14.6,14.61,62815.0,11.2168,11.2244,11.2014,11.2091,62815.0
2020-01-21 13:35:00,14.6,14.61,14.59,14.61,58665.0,11.2014,11.2091,11.1938,11.2091,58665.0
2020-01-21 13:40:00,14.6,14.61,14.59,14.61,28450.0,11.2014,11.2091,11.1938,11.2091,28450.0
2020-01-21 13:45:00,14.61,14.61,14.59,14.6,46163.0,11.2091,11.2091,11.1938,11.2014,46163.0
2020-01-21 13:50:00,14.6,14.61,14.58,14.61,60581.0,11.2014,11.2091,11.1861,11.2091,60581.0
2020-01-21 13:55:00,14.61,14.62,14.59,14.59,41318.0,11.2091,11.2168,11.1938,11.1938,41318.0
2020-01-21 14:00:00,14.59,14.61,14.59,14.61,47193.0,11.1938,11.2091,11.1938,11.2091,47193.0
2020-01-21 14:05:00,14.61,14.61,14.58,14.61,73090.0,11.2091,11.2091,11.1861,11.2091,73090.0
2020-01-21 14:10:00,14.61,14.61,14.6,14.6,7927.0,11.2091,11.2091,11.2014,11.2014,7927.0
2020-01-21 14:15:00,14.61,14.63,14.6,14.63,58677.0,11.2091,11.2244,11.2014,11.2244,58677.0
2020-01-21 14:20:00,14.62,14.63,14.61,14.61,25855.0,11.2168,11.2244,11.2091,11.2091,25855.0
2020-01-21 14:25:00,14.61,14.61,14.6,14.61,37649.0,11.2091,11.2091,11.2014,11.2091,37649.0
2020-01-21 14:30:00,14.61,14.62,14.6,14.62,100489.0,11.2091,11.2168,11.2014,11.2168,100489.0
2020-01-21 14:35:00,14.62,14.63,14.61,14.63,83880.0,11.2168,11.2244,11.2091,11.2244,83880.0
2020-01-21 14:40:00,14.62,14.64,14.62,14.64,84618.0,11.2168,11.2321,11.2168,11.2321,84618.0
2020-01-21 14:45:00,14.64,14.64,14.61,14.63,89369.0,11.2321,11.2321,11.2091,11.2244,89369.0
2020-01-21 14:50:00,14.63,14.64,14.61,14.64,35508.0,11.2244,11.2321,11.2091,11.2321,35508.0
2020-01-21 14:55:00,14.63,14.64,14.62,14.63,19501.0,11.2244,11.2321,11.2168,11.2244,19501.0
2020-01-21 15:00:00,14.62,14.66,14.62,14.66,81615.0,11.2168,11.2475,11.2168,11.2475,81615.0
2020-01-21 15:05:00,14.66,14.66,14.64,14.66,67881.0,11.2475,11.2475,11.2321,11.2475,67881.0
2020-01-21 15:10:00,14.66,14.66,14.65,14.66,18154.0,11.2475,11.2475,11.2398,11.2475,18154.0
2020-01-21 15:15:00,14.65,14.66,14.64,14.65,57769.0,11.2398,11.2475,11.2321,11.2398,57769.0
2020-01-21 15:20:00,14.65,14.66,14.64,14.66,100385.0,11.2398,11.2475,11.2321,11.2475,100385.0
2020-01-21 15:25:00,14.65,14.66,14.63,14.64,70800.0,11.2398,11.2475,11.2244,11.2321,70800.0
2020-01-21 15:30:00,14.64,14.65,14.63,14.64,132113.0,11.2321,11.2398,11.2244,11.2321,132113.0
2020-01-21 15:35:00,14.63,14.64,14.61,14.63,424779.0,11.2244,11.2321,11.2091,11.2244,424779.0
2020-01-21 15:40:00,14.63,14.64,14.61,14.64,160008.0,11.2244,11.2321,11.2091,11.2321,160008.0
2020-01-21 15:45:00,14.63,14.64,14.63,14.64,93766.0,11.2244,11.2321,11.2244,11.2321,93766.0
2020-01-21 15:50:00,14.63,14.64,14.59,14.61,375762.0,11.2244,11.2321,11.1938,11.2091,375762.0
2020-01-21 15:55:00,14.61,14.63,14.6,14.62,606283.0,11.2091,11.2244,11.2014,11.2168,606283.0
2020-01-22 09:30:00,14.58,14.66,14.56,14.66,239960.0,11.1861,11.2475,11.1707,11.2475,239960.0
2020-01-22 09:35:00,14.66,14.72,14.65,14.71,310495.0,11.2475,11.2935,11.2398,11.2858,310495.0
2020-01-22 09:40:00,14.7,14.73,14.68,14.73,259444.0,11.2781,11.3012,11.2628,11.3012,259444.0
2020-01-22 09:45:00,14.73,14.78,14.73,14.78,262327.0,11.3012,11.3395,11.3012,11.3395,262327.0
2020-01-22 09:50:00,14.78,14.78,14.7,14.71,252436.0,11.3395,11.3395,11.2781,11.2858,252436.0
2020-01-22 09:55:00,14.71,14.72,14.68,14.71,97261.0,11.2858,11.2935,11.2628,11.2858,97261.0
2020-01-22 10:00:00,14.71,14.74,14.7,14.71,794837.0,11.2858,11.3088,11.2781,11.2858,794837.0
2020-01-22 10:05:00,14.71,14.72,14.68,14.69,415235.0,11.2858,11.2935,11.2628,11.2705,415235.0
2020-01-22 10:10:00,14.69,14.75,14.68,14.73,484983.0,11.2705,11.3165,11.2628,11.3012,484983.0
2020-01-22 10:15:00,14.72,14.74,14.72,14.74,67779.0,11.2935,11.3088,11.2935,11.3088,67779.0
2020-01-22 10:20:00,14.74,14.74,14.71,14.72,55124.0,11.3088,11.3088,11.2858,11.2935,55124.0
2020-01-22 10:25:00,14.71,14.76,14.7,14.76,356053.0,11.2858,11.3242,11.2781,11.3242,356053.0
2020-01-22 10:30:00,14.76,14.77,14.74,14.76,103522.0,11.3242,11.3319,11.3088,11.3242,103522.0
2020-01-22 10:35:00,14.76,14.78,14.75,14.77,340761.0,11.3242,11.3395,11.3165,11.3319,340761.0
2020-01-22 10:40:00,14.78,14.82,14.77,14.81,420380.0,11.3395,11.3702,11.3319,11.3625,420380.0
2020-01-22 10:45:00,14.81,14.81,14.77,14.79,250663.0,11.3625,11.3625,11.3319,11.3472,250663.0
2020-01-22 10:50:00,14.79,14.82,14.79,14.81,327184.0,11.3472,11.3702,11.3472,11.3625,327184.0
2020-01-22 10:55:00,14.81,14.84,14.8,14.81,341718.0,11.3625,11.3856,11.3549,11.3625,341718.0
2020-01-22 11:00:00,14.81,14.83,14.8,14.83,485376.0,11.3625,11.3779,11.3549,11.3779,485376.0
2020-01-22 11:05:00,14.82,14.84,14.8,14.84,172120.0,11.3702,11.3856,11.3549,11.3856,172120.0
2020-01-22 11:10:00,14.84,14.84,14.81,14.82,300115.0,11.3856,11.3856,11.3625,11.3702,300115.0
2020-01-22 11:15:00,14.82,14.83,14.81,14.82,242619.0,11.3702,11.3779,11.3625,11.3702,242619.0
2020-01-22 11:20:00,14.83,14.84,14.81,14.82,120027.0,11.3779,11.3856,11.3625,11.3702,120027.0
2020-01-22 11:25:00,14.82,14.83,14.81,14.82,161111.0,11.3702,11.3779,11.3625,11.3702,161111.0
2020-01-22 11:30:00,14.82,14.82,14.81,14.82,40300.0,11.3702,11.3702,11.3625,11.3702,40300.0
2020-01-22 11:35:00,14.82,14.84,14.81,14.83,176951.0,11.3702,11.3856,11.3625,11.3779,176951.0
2020-01-22 11:40:00,14.83,14.84,14.82,14.83,112926.0,11.3779,11.3856,11.3702,11.3779,112926.0
2020-01-22 11:45:00,14.83,14.84,14.82,14.83,53389.0,11.3779,11.3856,11.3702,11.3779,53389.0
2020-01-22 11:50:00,14.82,14.84,14.81,14.82,86127.0,11.3702,11.3856,11.3625,11.3702,86127.0
2020-01-22 11:55:00,14.82,14.83,14.8,14.82,59609.0,11.3702,11.3779,11.3549,11.3702,59609.0
2020-01-22 12:00:00,14.82,14.82,14.79,14.8,412205.0,11.3702,11.3702,11.3472,11.3549,412205.0
2020-01-22 12:05:00,14.8,14.82,14.79,14.82,75193.0,11.3549,11.3702,11.3472,11.3702,75193.0
2020-01-22 12:10:00,14.82,14.83,14.8,14.81,112291.0,11.3702,11.3779,11.3549,11.3625,112291.0
2020-01-22 12:15:00,14.81,14.82,14.8,14.82,271804.0,11.3625,11.3702,11.3549,11.3702,271804.0
2020-01-22 12:20:00,14.82,14.84,14.81,14.84,77660.0,11.3702,11.3856,11.3625,11.3856,77660.0
2020-01-22 12:25:00,14.84,14.84,14.83,14.84,115845.0,11.3856,11.3856,11.3779,11.3856,115845.0
2020-01-22 12:30:00,14.84,14.85,14.83,14.84,59735.0,11.3856,11.3932,11.3779,11.3856,59735.0
2020-01-22 12:35:00,14.85,14.85,14.82,14.83,57562.0,11.3932,11.3932,11.3702,11.3779,57562.0
2020-01-22 12:40:00,14.83,14.84,14.82,14.84,47145.0,11.3779,11.3856,11.3702,11.3856,47145.0
2020-01-22 12:45:00,14.84,14.85,14.83,14.83,119736.0,11.3856,11.3932,11.3779,11.3779,119736.0
2020-01-22 12:50:00,14.84,14.84,14.81,14.83,75534.0,11.3856,11.3856,11.3625,11.3779,75534.0
2020-01-22 12:55:00,14.83,14.83,14.81,14.82,75220.0,11.3779,11.3779,11.3625,11.3702,75220.0
2020-01-22 13:00:00,14.82,14.83,14.81,14.82,334612.0,11.3702,11.3779,11.3625,11.3702,334612.0
2020-01-22 13:05:00,14.82,14.83,14.8,14.81,172666.0,11.3702,11.3779,11.3549,11.3625,172666.0
2020-01-22 13:10:00,14.82,14.82,14.79,14.82,383667.0,11.3702,11.3702,11.3472,11.3702,383667.0
2020-01-22 13:15:00,14.82,14.82,14.81,14.82,29011.0,11.3702,11.3702,11.3625,11.3702,29011.0
2020-01-22 13:20:00,14.82,14.82,14.8,14.81,40645.0,11.3702,11.3702,11.3549,11.3625,40645.0
2020-01-22 13:25:00,14.81,14.82,14.79,14.82,140767.0,11.3625,11.3702,11.3472,11.3702,140767.0
2020-01-22 13:30:00,14.82,14.84,14.81,14.84,50516.0,11.3702,11.3856,11.3625,11.3856,50516.0
2020-01-22 13:35:00,14.84,14.85,14.83,14.84,69398.0,11.3856,11.3932,11.3779,11.3856,69398.0
2020-01-22 13:40:00,14.85,14.85,14.81,14.82,67068.0,11.3932,11.3932,11.3625,11.3702,67068.0
2020-01-22 13:45:00,14.82,14.83,14.81,14.83,65101.0,11.3702,11.3779,11.3625,11.3779,65101.0
2020-01-22 13:50:00,14.82,14.84,14.82,14.84,49153.0,11.3702,11.3856,11.3702,11.3856,49153.0
2020-01-22 13:55:00,14.84,14.84,14.83,14.83,71305.0,11.3856,11.3856,11.3779,11.3779,71305.0
2020-01-22 14:00:00,14.84,14.86,14.83,14.86,103668.0,11.3856,11.4009,11.3779,11.4009,103668.0
2020-01-22 14:05:00,14.85,14.86,14.81,14.82,137372.0,11.3932,11.4009,11.3625,11.3702,137372.0
2020-01-22 14:10:00,14.82,14.82,14.81,14.81,134420.0,11.3702,11.3702,11.3625,11.3625,134420.0
2020-01-22 14:15:00,14.82,14.82,14.8,14.82,204522.0,11.3702,11.3702,11.3549,11.3702,204522.0
2020-01-22 14:20:00,14.82,14.83,14.81,14.82,115910.0,11.3702,11.3779,11.3625,11.3702,115910.0
2020-01-22 14:25:00,14.82,14.83,14.79,14.83,563685.0,11.3702,11.3779,11.3472,11.3779,563685.0
2020-01-22 14:30:00,14.83,14.83,14.82,14.83,49837.0,11.3779,11.3779,11.3702,11.3779,49837.0
2020-01-22 14:35:00,14.83,14.83,14.82,14.83,46045.0,11.3779,11.3779,11.3702,11.3779,46045.0
2020-01-22 14:40:00,14.82,14.83,14.82,14.82,21475.0,11.3702,11.3779,11.3702,11.3702,21475.0
2020-01-22 14:45:00,14.82,14.83,14.82,14.83,93606.0,11.3702,11.3779,11.3702,11.3779,93606.0
2020-01-22 14:50:00,14.82,14.83,14.79,14.81,293803.0,11.3702,11.3779,11.3472,11.3625,293803.0
2020-01-22 14:55:00,14.81,14.81,14.78,14.79,112445.0,11.3625,11.3625,11.3395,11.3472,112445.0
2020-01-22 15:00:00,14.78,14.79,14.75,14.75,158806.0,11.3395,11.3472,11.3165,11.3165,158806.0
2020-01-22 15:05:00,14.75,14.76,14.73,14.73,89288.0,11.3165,11.3242,11.3012,11.3012,89288.0
2020-01-22 15:10:00,14.73,14.73,14.71,14.73,261938.0,11.3012,11.3012,11.2858,11.3012,261938.0
2020-01-22 15:15:00,14.73,14.73,14.69,14.7,163039.0,11.3012,11.3012,11.2705,11.2781,163039.0
2020-01-22 15:20:00,14.7,14.72,14.68,14.71,485219.0,11.2781,11.2935,11.2628,11.2858,485219.0
2020-01-22 15:25:00,14.7,14.72,14.69,14.71,116851.0,11.2781,11.2935,11.2705,11.2858,116851.0
2020-01-22 15:30:00,14.71,14.76,14.71,14.76,210163.0,11.2858,11.3242,11.2858,11.3242,210163.0
2020-01-22 15:35:00,14.76,14.77,14.75,14.76,132692.0,11.3242,11.3319,11.3165,11.3242,132692.0
2020-01-22 15:40:00,14.76,14.76,14.73,14.74,150813.0,11.3242,11.3242,11.3012,11.3088,150813.0
2020-01-22 15:45:00,14.74,14.77,14.73,14.75,185630.0,11.3088,11.3319,11.3012,11.3165,185630.0
2020-01-22 15:50:00,14.76,14.76,14.72,14.73,389519.0,11.3242,11.3242,11.2935,11.3012,389519.0
2020-01-22 15:55:00,14.73,14.75,14.71,14.74,645318.0,11.3012,11.3165,11.2858,11.3088,645318.0
2020-01-23 09:30:00,14.72,14.72,14.34,14.34,711239.0,11.2935,11.2935,11.0019,11.0019,711239.0
2020-01-23 09:35:00,14.34,14.35,14.18,14.23,806896.0,11.0019,11.0096,10.8792,10.9176,806896.0
2020-01-23 09:40:00,14.23,14.25,14.05,14.05,544953.0,10.9176,10.9329,10.7795,10.7795,544953.0
2020-01-23 09:45:00,14.06,14.2,14.04,14.19,644100.0,10.7871,10.8945,10.7718,10.8869,644100.0
2020-01-23 09:50:00,14.18,14.19,14.02,14.08,831707.0,10.8792,10.8869,10.7564,10.8025,831707.0
2020-01-23 09:55:00,14.09,14.1,13.96,14.07,662537.0,10.8101,10.8178,10.7104,10.7948,662537.0
2020-01-23 10:00:00,14.07,14.1,13.99,13.99,388936.0,10.7948,10.8178,10.7334,10.7334,388936.0
2020-01-23 10:05:00,14.0,14.09,14.0,14.08,342899.0,10.7411,10.8101,10.7411,10.8025,342899.0
2020-01-23 10:10:00,14.07,14.13,14.06,14.13,725364.0,10.7948,10.8408,10.7871,10.8408,725364.0
2020-01-23 10:15:00,14.12,14.17,14.1,14.17,543392.0,10.8332,10.8715,10.8178,10.8715,543392.0
2020-01-23 10:20:00,14.16,14.19,14.1,14.13,457120.0,10.8638,10.8869,10.8178,10.8408,457120.0
2020-01-23 10:25:00,14.13,14.2,14.12,14.17,580809.0,10.8408,10.8945,10.8332,10.8715,580809.0
2020-01-23 10:30:00,14.16,14.19,14.14,14.16,212546.0,10.8638,10.8869,10.8485,10.8638,212546.0
2020-01-23 10:35:00,14.16,14.19,14.1,14.11,539121.0,10.8638,10.8869,10.8178,10.8255,539121.0
2020-01-23 10:40:00,14.11,14.15,14.1,14.12,296577.0,10.8255,10.8562,10.8178,10.8332,296577.0
2020-01-23 10:45:00,14.12,14.12,14.04,14.09,358388.0,10.8332,10.8332,10.7718,10.8101,358388.0
2020-01-23 10:50:00,14.09,14.12,14.05,14.08,481414.0,10.8101,10.8332,10.7795,10.8025,481414.0
2020-01-23 10:55:00,14.09,14.12,14.03,14.03,148130.0,10.8101,10.8332,10.7641,10.7641,148130.0
2020-01-23 11:00:00,14.02,14.05,14.0,14.02,192771.0,10.7564,10.7795,10.7411,10.7564,192771.0
2020-01-23 11:05:00,14.02,14.05,13.99,14.0,292484.0,10.7564,10.7795,10.7334,10.7411,292484.0
2020-01-23 11:10:00,14.01,14.02,13.96,13.97,212867.0,10.7488,10.7564,10.7104,10.7181,212867.0
2020-01-23 11:15:00,13.96,13.98,13.92,13.94,299182.0,10.7104,10.7257,10.6797,10.6951,299182.0
2020-01-23 11:20:00,13.94,13.99,13.92,13.98,238456.0,10.6951,10.7334,10.6797,10.7257,238456.0
2020-01-23 11:25:00,13.98,14.0,13.97,13.99,237081.0,10.7257,10.7411,10.7181,10.7334,237081.0
2020-01-23 11:30:00,13.99,14.03,13.99,14.02,378276.0,10.7334,10.7641,10.7334,10.7564,378276.0
2020-01-23 11:35:00,14.02,14.03,14.0,14.01,79957.0,10.7564,10.7641,10.7411,10.7488,79957.0
2020-01-23 11:40:00,14.0,14.03,13.99,14.02,217897.0,10.7411,10.7641,10.7334,10.7564,217897.0
2020-01-23 11:45:00,14.02,14.05,14.01,14.03,418238.0,10.7564,10.7795,10.7488,10.7641,418238.0
2020-01-23 11:50:00,14.03,14.09,14.02,14.07,109862.0,10.7641,10.8101,10.7564,10.7948,109862.0
2020-01-23 11:55:00,14.08,14.09,14.04,14.06,90358.0,10.8025,10.8101,10.7718,10.7871,90358.0
2020-01-23 12:00:00,14.06,14.06,14.02,14.03,93420.0,10.7871,10.7871,10.7564,10.7641,93420.0
2020-01-23 12:05:00,14.03,14.06,14.02,14.06,73890.0,10.7641,10.7871,10.7564,10.7871,73890.0
2020-01-23 12:10:00,14.06,14.07,14.04,14.05,55631.0,10.7871,10.7948,10.7718,10.7795,55631.0
2020-01-23 12:15:00,14.06,14.06,14.02,14.03,66322.0,10.7871,10.7871,10.7564,10.7641,66322.0
2020-01-23 12:20:00,14.03,14.04,14.02,14.04,36622.0,10.7641,10.7718,10.7564,10.7718,36622.0
2020-01-23 12:25:00,14.03,14.04,14.0,14.0,128067.0,10.7641,10.7718,10.7411,10.7411,128067.0
2020-01-23 12:30:00,14.01,14.01,13.98,13.99,112473.0,10.7488,10.7488,10.7257,10.7334,112473.0
2020-01-23 12:35:00,14.0,14.02,13.99,14.02,51278.0,10.7411,10.7564,10.7334,10.7564,51278.0
2020-01-23 12:40:00,14.02,14.06,14.01,14.06,153617.0,10.7564,10.7871,10.7488,10.7871,153617.0
2020-01-23 12:45:00,14.06,14.06,14.05,14.05,28746.0,10.7871,10.7871,10.7795,10.7795,28746.0
2020-01-23 12:50:00,14.05,14.07,14.03,14.04,80302.0,10.7795,10.7948,10.7641,10.7718,80302.0
2020-01-23 12:55:00,14.04,14.13,14.03,14.13,142921.0,10.7718,10.8408,10.7641,10.8408,142921.0
2020-01-23 13:00:00,14.13,14.15,14.11,14.15,98224.0,10.8408,10.8562,10.8255,10.8562,98224.0
2020-01-23 13:05:00,14.15,14.18,14.11,14.14,294739.0,10.8562,10.8792,10.8255,10.8485,294739.0
2020-01-23 13:10:00,14.13,14.17,14.12,14.16,273049.0,10.8408,10.8715,10.8332,10.8638,273049.0
2020-01-23 13:15:00,14.16,14.17,14.11,14.17,175786.0,10.8638,10.8715,10.8255,10.8715,175786.0
2020-01-23 13:20:00,14.17,14.19,14.14,14.17,330725.0,10.8715,10.8869,10.8485,10.8715,330725.0
2020-01-23 13:25:00,14.17,14.19,14.14,14.19,173173.0,10.8715,10.8869,10.8485,10.8869,173173.0
2020-01-23 13:30:00,14.19,14.21,14.18,14.2,170289.0,10.8869,10.9022,10.8792,10.8945,170289.0
2020-01-23 13:35:00,14.2,14.2,14.17,14.19,83955.0,10.8945,10.8945,10.8715,10.8869,83955.0
2020-01-23 13:40:00,14.19,14.22,14.18,14.18,206911.0,10.8869,10.9099,10.8792,10.8792,206911.0
2020-01-23 13:45:00,14.18,14.19,14.17,14.18,70314.0,10.8792,10.8869,10.8715,10.8792,70314.0
2020-01-23 13:50:00,14.18,14.19,14.16,14.17,226183.0,10.8792,10.8869,10.8638,10.8715,226183.0
2020-01-23 13:55:00,14.17,14.19,14.16,14.18,72551.0,10.8715,10.8869,10.8638,10.8792,72551.0
2020-01-23 14:00:00,14.18,14.19,14.17,14.18,68065.0,10.8792,10.8869,10.8715,10.8792,68065.0
2020-01-23 14:05:00,14.19,14.2,14.18,14.19,109079.0,10.8869,10.8945,10.8792,10.8869,109079.0
2020-01-23 14:10:00,14.19,14.21,14.18,14.21,58702.0,10.8869,10.9022,10.8792,10.9022,58702.0
2020-01-23 14:15:00,14.21,14.21,14.14,14.15,109408.0,10.9022,10.9022,10.8485,10.8562,109408.0
2020-01-23 14:20:00,14.15,14.21,14.15,14.2,362479.0,10.8562,10.9022,10.8562,10.8945,362479.0
2020-01-23 14:25:00,14.2,14.22,14.18,14.22,155996.0,10.8945,10.9099,10.8792,10.9099,155996.0
2020-01-23 14:30:00,14.21,14.24,14.21,14.24,49750.0,10.9022,10.9252,10.9022,10.9252,49750.0
2020-01-23 14:35:00,14.24,14.25,14.2,14.22,99955.0,10.9252,10.9329,10.8945,10.9099,99955.0
2020-01-23 14:40:00,14.22,14.23,14.21,14.23,85736.0,10.9099,10.9176,10.9022,10.9176,85736.0
2020-01-23 14:45:00,14.23,14.24,14.2,14.21,88338.0,10.9176,10.9252,10.8945,10.9022,88338.0
2020-01-23 14:50:00,14.21,14.22,14.19,14.2,206151.0,10.9022,10.9099,10.8869,10.8945,206151.0
2020-01-23 14:55:00,14.2,14.22,14.2,14.21,75187.0,10.8945,10.9099,10.8945,10.9022,75187.0
2020-01-23 15:00:00,14.21,14.24,14.19,14.21,176569.0,10.9022,10.9252,10.8869,10.9022,176569.0
2020-01-23 15:05:00,14.21,14.23,14.2,14.21,247370.0,10.9022,10.9176,10.8945,10.9022,247370.0
2020-01-23 15:10:00,14.21,14.27,14.21,14.26,546212.0,10.9022,10.9482,10.9022,10.9406,546212.0
2020-01-23 15:15:00,14.26,14.27,14.19,14.2,278212.0,10.9406,10.9482,10.8869,10.8945,278212.0
2020-01-23 15:20:00,14.2,14.24,14.19,14.22,336998.0,10.8945,10.9252,10.8869,10.9099,336998.0
2020-01-23 15:25:00,14.23,14.25,14.21,14.25,193397.0,10.9176,10.9329,10.9022,10.9329,193397.0
2020-01-23 15:30:00,14.25,14.31,14.24,14.3,376799.0,10.9329,10.9789,10.9252,10.9713,376799.0
2020-01-23 15:35:00,14.29,14.3,14.28,14.29,242392.0,10.9636,10.9713,10.9559,10.9636,242392.0
2020-01-23 15:40:00,14.29,14.3,14.27,14.29,259558.0,10.9636,10.9713,10.9482,10.9636,259558.0
2020-01-23 15:45:00,14.29,14.32,14.28,14.28,302206.0,10.9636,10.9866,10.9559,10.9559,302206.0
2020-01-23 15:50:00,14.28,14.28,14.25,14.28,541926.0,10.9559,10.9559,10.9329,10.9559,541926.0
2020-01-23 15:55:00,14.28,14.29,14.26,14.27,667995.0,10.9559,10.9636,10.9406,10.9482,667995.0
2020-01-24 09:30:00,14.27,14.31,14.23,14.23,255203.0,10.9482,10.9789,10.9176,10.9176,255203.0
2020-01-24 09:35:00,14.23,14.26,14.19,14.2,163220.0,10.9176,10.9406,10.8869,10.8945,163220.0
2020-01-24 09:40:00,14.21,14.21,14.12,14.13,147539.0,10.9022,10.9022,10.8332,10.8408,147539.0
2020-01-24 09:45:00,14.13,14.13,14.09,14.12,152562.0,10.8408,10.8408,10.8101,10.8332,152562.0
2020-01-24 09:50:00,14.11,14.14,14.1,14.11,173008.0,10.8255,10.8485,10.8178,10.8255,173008.0
2020-01-24 09:55:00,14.11,14.15,14.1,14.15,97947.0,10.8255,10.8562,10.8178,10.8562,97947.0
2020-01-24 10:00:00,14.14,14.15,14.11,14.12,128571.0,10.8485,10.8562,10.8255,10.8332,128571.0
2020-01-24 10:05:00,14.12,14.13,14.1,14.11,61825.0,10.8332,10.8408,10.8178,10.8255,61825.0
2020-01-24 10:10:00,14.1,14.12,14.09,14.12,102023.0,10.8178,10.8332,10.8101,10.8332,102023.0
2020-01-24 10:15:00,14.11,14.12,14.09,14.09,70397.0,10.8255,10.8332,10.8101,10.8101,70397.0
2020-01-24 10:20:00,14.09,14.1,14.07,14.1,168227.0,10.8101,10.8178,10.7948,10.8178,168227.0
2020-01-24 10:25:00,14.1,14.1,14.04,14.05,68463.0,10.8178,10.8178,10.7718,10.7795,68463.0
2020-01-24 10:30:00,14.04,14.07,14.04,14.06,106301.0,10.7718,10.7948,10.7718,10.7871,106301.0
2020-01-24 10:35:00,14.05,14.06,14.02,14.05,121195.0,10.7795,10.7871,10.7564,10.7795,121195.0
2020-01-24 10:40:00,14.06,14.06,14.02,14.02,48678.0,10.7871,10.7871,10.7564,10.7564,48678.0
2020-01-24 10:45:00,14.02,14.04,14.0,14.01,100280.0,10.7564,10.7718,10.7411,10.7488,100280.0
2020-01-24 10:50:00,14.01,14.02,13.99,14.02,135459.0,10.7488,10.7564,10.7334,10.7564,135459.0
2020-01-24 10:55:00,14.02,14.05,14.01,14.04,150698.0,10.7564,10.7795,10.7488,10.7718,150698.0
2020-01-24 11:00:00,14.05,14.08,14.04,14.06,79577.0,10.7795,10.8025,10.7718,10.7871,79577.0
2020-01-24 11:05:00,14.06,14.07,14.05,14.07,287419.0,10.7871,10.7948,10.7795,10.7948,287419.0
2020-01-24 11:10:00,14.07,14.09,14.05,14.08,166464.0,10.7948,10.8101,10.7795,10.8025,166464.0
2020-01-24 11:15:00,14.08,14.1,14.02,14.03,613791.0,10.8025,10.8178,10.7564,10.7641,613791.0
2020-01-24 11:20:00,14.02,14.03,13.98,13.99,211439.0,10.7564,10.7641,10.7257,10.7334,211439.0
2020-01-24 11:25:00,13.99,13.99,13.96,13.98,156493.0,10.7334,10.7334,10.7104,10.7257,156493.0
2020-01-24 11:30:00,13.97,13.98,13.95,13.97,112227.0,10.7181,10.7257,10.7027,10.7181,112227.0
2020-01-24 11:35:00,13.97,14.0,13.97,13.99,91768.0,10.7181,10.7411,10.7181,10.7334,91768.0
2020-01-24 11:40:00,14.0,14.0,13.95,13.96,154333.0,10.7411,10.7411,10.7027,10.7104,154333.0
2020-01-24 11:45:00,13.96,13.96,13.94,13.96,660951.0,10.7104,10.7104,10.6951,10.7104,660951.0
2020-01-24 11:50:00,13.95,13.95,13.93,13.93,123981.0,10.7027,10.7027,10.6874,10.6874,123981.0
2020-01-24 11:55:00,13.93,13.93,13.9,13.91,87933.0,10.6874,10.6874,10.6644,10.672,87933.0
2020-01-24 12:00:00,13.91,13.93,13.89,13.92,568676.0,10.672,10.6874,10.6567,10.6797,568676.0
2020-01-24 12:05:00,13.92,13.92,13.88,13.88,121614.0,10.6797,10.6797,10.649,10.649,121614.0
2020-01-24 12:10:00,13.88,13.89,13.85,13.86,157308.0,10.649,10.6567,10.626,10.6337,157308.0
2020-01-24 12:15:00,13.86,13.87,13.84,13.86,226069.0,10.6337,10.6414,10.6183,10.6337,226069.0
2020-01-24 12:20:00,13.85,13.89,13.85,13.89,131780.0,10.626,10.6567,10.626,10.6567,131780.0
2020-01-24 12:25:00,13.89,13.9,13.85,13.9,277213.0,10.6567,10.6644,10.626,10.6644,277213.0
2020-01-24 12:30:00,13.9,13.92,13.89,13.92,254659.0,10.6644,10.6797,10.6567,10.6797,254659.0
2020-01-24 12:35:00,13.92,13.94,13.91,13.92,331899.0,10.6797,10.6951,10.672,10.6797,331899.0
2020-01-24 12:40:00,13.91,13.96,13.91,13.94,268911.0,10.672,10.7104,10.672,10.6951,268911.0
2020-01-24 12:45:00,13.93,13.97,13.92,13.95,243803.0,10.6874,10.7181,10.6797,10.7027,243803.0
2020-01-24 12:50:00,13.96,13.96,13.93,13.95,118945.0,10.7104,10.7104,10.6874,10.7027,118945.0
2020-01-24 12:55:00,13.95,13.95,13.93,13.95,42243.0,10.7027,10.7027,10.6874,10.7027,42243.0
2020-01-24 13:00:00,13.95,13.95,13.89,13.9,126148.0,10.7027,10.7027,10.6567,10.6644,126148.0
2020-01-24 13:05:00,13.9,13.94,13.9,13.92,183200.0,10.6644,10.6951,10.6644,10.6797,183200.0
2020-01-24 13:10:00,13.93,13.93,13.89,13.89,117012.0,10.6874,10.6874,10.6567,10.6567,117012.0
2020-01-24 13:15:00,13.89,13.92,13.87,13.88,140735.0,10.6567,10.6797,10.6414,10.649,140735.0
2020-01-24 13:20:00,13.88,13.89,13.87,13.88,81985.0,10.649,10.6567,10.6414,10.649,81985.0
2020-01-24 13:25:00,13.88,13.89,13.85,13.86,187522.0,10.649,10.6567,10.626,10.6337,187522.0
2020-01-24 13:30:00,13.86,13.86,13.83,13.83,103176.0,10.6337,10.6337,10.6107,10.6107,103176.0
2020-01-24 13:35:00,13.83,13.84,13.82,13.83,360506.0,10.6107,10.6183,10.603,10.6107,360506.0
2020-01-24 13:40:00,13.83,13.83,13.8,13.81,99009.0,10.6107,10.6107,10.5876,10.5953,99009.0
2020-01-24 13:45:00,13.81,13.83,13.8,13.8,92769.0,10.5953,10.6107,10.5876,10.5876,92769.0
2020-01-24 13:50:00,13.8,13.83,13.8,13.82,110182.0,10.5876,10.6107,10.5876,10.603,110182.0
2020-01-24 13:55:00,13.81,13.82,13.8,13.82,72880.0,10.5953,10.603,10.5876,10.603,72880.0
2020-01-24 14:00:00,13.81,13.82,13.77,13.79,191595.0,10.5953,10.603,10.5646,10.58,191595.0
2020-01-24 14:05:00,13.79,13.8,13.78,13.79,93249.0,10.58,10.5876,10.5723,10.58,93249.0
2020-01-24 14:10:00,13.78,13.79,13.76,13.78,143562.0,10.5723,10.58,10.557,10.5723,143562.0
2020-01-24 14:15:00,13.78,13.79,13.75,13.75,512394.0,10.5723,10.58,10.5493,10.5493,512394.0
2020-01-24 14:20:00,13.75,13.75,13.71,13.72,218600.0,10.5493,10.5493,10.5186,10.5263,218600.0
2020-01-24 14:25:00,13.72,13.75,13.71,13.72,201786.0,10.5263,10.5493,10.5186,10.5263,201786.0
2020-01-24 14:30:00,13.72,13.77,13.71,13.74,368317.0,10.5263,10.5646,10.5186,10.5416,368317.0
2020-01-24 14:35:00,13.74,13.75,13.71,13.73,132545.0,10.5416,10.5493,10.5186,10.5339,132545.0
2020-01-24 14:40:00,13.73,13.73,13.68,13.68,190400.0,10.5339,10.5339,10.4956,10.4956,190400.0
2020-01-24 14:45:00,13.68,13.72,13.68,13.71,104852.0,10.4956,10.5263,10.4956,10.5186,104852.0
2020-01-24 14:50:00,13.71,13.75,13.71,13.74,227895.0,10.5186,10.5493,10.5186,10.5416,227895.0
2020-01-24 14:55:00,13.74,13.76,13.74,13.75,251725.0,10.5416,10.557,10.5416,10.5493,251725.0
2020-01-24 15:00:00,13.76,13.8,13.75,13.78,452810.0,10.557,10.5876,10.5493,10.5723,452810.0
2020-01-24 15:05:00,13.78,13.8,13.76,13.79,400895.0,10.5723,10.5876,10.557,10.58,400895.0
2020-01-24 15:10:00,13.79,13.8,13.77,13.79,278430.0,10.58,10.5876,10.5646,10.58,278430.0
2020-01-24 15:15:00,13.79,13.79,13.77,13.78,234016.0,10.58,10.58,10.5646,10.5723,234016.0
2020-01-24 15:20:00,13.79,13.79,13.76,13.76,188639.0,10.58,10.58,10.557,10.557,188639.0
2020-01-24 15:25:00,13.77,13.77,13.75,13.77,207728.0,10.5646,10.5646,10.5493,10.5646,207728.0
2020-01-24 15:30:00,13.77,13.77,13.71,13.71,263223.0,10.5646,10.5646,10.5186,10.5186,263223.0
2020-01-24 15:35:00,13.72,13.75,13.71,13.71,362219.0,10.5263,10.5493,10.5186,10.5186,362219.0
2020-01-24 15:40:00,13.71,13.72,13.69,13.7,411328.0,10.5186,10.5263,10.5033,10.5109,411328.0
2020-01-24 15:45:00,13.71,13.74,13.7,13.72,306859.0,10.5186,10.5416,10.5109,10.5263,306859.0
2020-01-24 15:50:00,13.72,13.76,13.7,13.75,594576.0,10.5263,10.557,10.5109,10.5493,594576.0
2020-01-24 15:55:00,13.74,13.75,13.71,13.72,1387767.0,10.5416,10.5493,10.5186,10.5263,1387767.0
2020-01-27 09:30:00,13.45,13.53,13.41,13.51,556467.0,10.3191,10.3805,10.2884,10.3652,556467.0
2020-01-27 09:35:00,13.5,13.55,13.48,13.54,330922.0,10.3575,10.3958,10.3421,10.3882,330922.0
2020-01-27 09:40:00,13.54,13.54,13.47,13.53,300575.0,10.3882,10.3882,10.3345,10.3805,300575.0
2020-01-27 09:45:00,13.53,13.6,13.52,13.59,305113.0,10.3805,10.4342,10.3728,10.4265,305113.0
2020-01-27 09:50:00,13.6,13.61,13.56,13.56,314176.0,10.4342,10.4419,10.4035,10.4035,314176.0
2020-01-27 09:55:00,13.57,13.57,13.52,13.56,437831.0,10.4112,10.4112,10.3728,10.4035,437831.0
2020-01-27 10:00:00,13.56,13.56,13.5,13.5,463109.0,10.4035,10.4035,10.3575,10.3575,463109.0
2020-01-27 10:05:00,13.5,13.53,13.47,13.53,360490.0,10.3575,10.3805,10.3345,10.3805,360490.0
2020-01-27 10:10:00,13.52,13.56,13.5,13.56,157121.0,10.3728,10.4035,10.3575,10.4035,157121.0
2020-01-27 10:15:00,13.55,13.57,13.53,13.54,139022.0,10.3958,10.4112,10.3805,10.3882,139022.0
2020-01-27 10:20:00,13.53,13.58,13.53,13.57,138091.0,10.3805,10.4189,10.3805,10.4112,138091.0
2020-01-27 10:25:00,13.58,13.61,13.57,13.61,222619.0,10.4189,10.4419,10.4112,10.4419,222619.0
2020-01-27 10:30:00,13.6,13.61,13.56,13.58,189558.0,10.4342,10.4419,10.4035,10.4189,189558.0
2020-01-27 10:35:00,13.58,13.6,13.54,13.56,261816.0,10.4189,10.4342,10.3882,10.4035,261816.0
2020-01-27 10:40:00,13.56,13.56,13.5,13.51,133223.0,10.4035,10.4035,10.3575,10.3652,133223.0
2020-01-27 10:45:00,13.51,13.52,13.47,13.48,228304.0,10.3652,10.3728,10.3345,10.3421,228304.0
2020-01-27 10:50:00,13.49,13.49,13.47,13.48,131003.0,10.3498,10.3498,10.3345,10.3421,131003.0
2020-01-27 10:55:00,13.47,13.51,13.47,13.51,130162.0,10.3345,10.3652,10.3345,10.3652,130162.0
2020-01-27 11:00:00,13.51,13.54,13.5,13.54,123409.0,10.3652,10.3882,10.3575,10.3882,123409.0
2020-01-27 11:05:00,13.54,13.55,13.49,13.5,193155.0,10.3882,10.3958,10.3498,10.3575,193155.0
2020-01-27 11:10:00,13.5,13.51,13.46,13.46,205282.0,10.3575,10.3652,10.3268,10.3268,205282.0
2020-01-27 11:15:00,13.46,13.48,13.45,13.46,102995.0,10.3268,10.3421,10.3191,10.3268,102995.0
2020-01-27 11:20:00,13.46,13.5,13.45,13.49,88637.0,10.3268,10.3575,10.3191,10.3498,88637.0
2020-01-27 11:25:00,13.5,13.5,13.48,13.49,117879.0,10.3575,10.3575,10.3421,10.3498,117879.0
2020-01-27 11:30:00,13.49,13.49,13.45,13.46,189286.0,10.3498,10.3498,10.3191,10.3268,189286.0
2020-01-27 11:35:00,13.46,13.5,13.44,13.49,132296.0,10.3268,10.3575,10.3114,10.3498,132296.0
2020-01-27 11:40:00,13.5,13.52,13.48,13.52,66098.0,10.3575,10.3728,10.3421,10.3728,66098.0
2020-01-27 11:45:00,13.52,13.53,13.51,13.53,69949.0,10.3728,10.3805,10.3652,10.3805,69949.0
2020-01-27 11:50:00,13.53,13.54,13.5,13.51,103338.0,10.3805,10.3882,10.3575,10.3652,103338.0
2020-01-27 11:55:00,13.52,13.52,13.5,13.51,65965.0,10.3728,10.3728,10.3575,10.3652,65965.0
2020-01-27 12:00:00,13.5,13.51,13.5,13.51,42034.0,10.3575,10.3652,10.3575,10.3652,42034.0
2020-01-27 12:05:00,13.5,13.55,13.5,13.55,115047.0,10.3575,10.3958,10.3575,10.3958,115047.0
2020-01-27 12:10:00,13.55,13.56,13.53,13.54,321118.0,10.3958,10.4035,10.3805,10.3882,321118.0
2020-01-27 12:15:00,13.53,13.57,13.53,13.56,148512.0,10.3805,10.4112,10.3805,10.4035,148512.0
2020-01-27 12:20:00,13.56,13.59,13.54,13.54,120855.0,10.4035,10.4265,10.3882,10.3882,120855.0
2020-01-27 12:25:00,13.54,13.55,13.53,13.54,52609.0,10.3882,10.3958,10.3805,10.3882,52609.0
2020-01-27 12:30:00,13.54,13.55,13.53,13.54,84441.0,10.3882,10.3958,10.3805,10.3882,84441.0
2020-01-27 12:35:00,13.55,13.55,13.53,13.54,67750.0,10.3958,10.3958,10.3805,10.3882,67750.0
2020-01-27 12:40:00,13.54,13.57,13.54,13.57,114114.0,10.3882,10.4112,10.3882,10.4112,114114.0
2020-01-27 12:45:00,13.57,13.57,13.54,13.55,91218.0,10.4112,10.4112,10.3882,10.3958,91218.0
2020-01-27 12:50:00,13.55,13.56,13.52,13.52,64606.0,10.3958,10.4035,10.3728,10.3728,64606.0
2020-01-27 12:55:00,13.52,13.54,13.51,13.54,55225.0,10.3728,10.3882,10.3652,10.3882,55225.0
2020-01-27 13:00:00,13.53,13.57,13.53,13.57,73319.0,10.3805,10.4112,10.3805,10.4112,73319.0
2020-01-27 13:05:00,13.57,13.58,13.55,13.56,78686.0,10.4112,10.4189,10.3958,10.4035,78686.0
2020-01-27 13:10:00,13.56,13.56,13.54,13.54,65704.0,10.4035,10.4035,10.3882,10.3882,65704.0
2020-01-27 13:15:00,13.54,13.55,13.54,13.54,46436.0,10.3882,10.3958,10.3882,10.3882,46436.0
2020-01-27 13:20:00,13.54,13.55,13.53,13.54,106064.0,10.3882,10.3958,10.3805,10.3882,106064.0
2020-01-27 13:25:00,13.54,13.56,13.53,13.55,147983.0,10.3882,10.4035,10.3805,10.3958,147983.0
2020-01-27 13:30:00,13.56,13.58,13.55,13.57,68277.0,10.4035,10.4189,10.3958,10.4112,68277.0
2020-01-27 13:35:00,13.58,13.58,13.56,13.57,85250.0,10.4189,10.4189,10.4035,10.4112,85250.0
2020-01-27 13:40:00,13.58,13.58,13.55,13.56,76425.0,10.4189,10.4189,10.3958,10.4035,76425.0
2020-01-27 13:45:00,13.56,13.57,13.54,13.54,114921.0,10.4035,10.4112,10.3882,10.3882,114921.0
2020-01-27 13:50:00,13.54,13.55,13.51,13.52,51985.0,10.3882,10.3958,10.3652,10.3728,51985.0
2020-01-27 13:55:00,13.52,13.54,13.52,13.53,50752.0,10.3728,10.3882,10.3728,10.3805,50752.0
2020-01-27 14:00:00,13.53,13.53,13.5,13.52,112972.0,10.3805,10.3805,10.3575,10.3728,112972.0
2020-01-27 14:05:00,13.52,13.53,13.51,13.53,55835.0,10.3728,10.3805,10.3652,10.3805,55835.0
2020-01-27 14:10:00,13.52,13.54,13.52,13.53,161275.0,10.3728,10.3882,10.3728,10.3805,161275.0
2020-01-27 14:15:00,13.53,13.56,13.52,13.55,210291.0,10.3805,10.4035,10.3728,10.3958,210291.0
2020-01-27 14:20:00,13.56,13.56,13.53,13.55,116453.0,10.4035,10.4035,10.3805,10.3958,116453.0
2020-01-27 14:25:00,13.55,13.56,13.54,13.56,37098.0,10.3958,10.4035,10.3882,10.4035,37098.0
2020-01-27 14:30:00,13.56,13.57,13.54,13.54,147563.0,10.4035,10.4112,10.3882,10.3882,147563.0
2020-01-27 14:35:00,13.54,13.56,13.54,13.56,63731.0,10.3882,10.4035,10.3882,10.4035,63731.0
2020-01-27 14:40:00,13.56,13.56,13.54,13.54,82075.0,10.4035,10.4035,10.3882,10.3882,82075.0
2020-01-27 14:45:00,13.54,13.55,13.51,13.51,114246.0,10.3882,10.3958,10.3652,10.3652,114246.0
2020-01-27 14:50:00,13.51,13.51,13.49,13.49,59889.0,10.3652,10.3652,10.3498,10.3498,59889.0
2020-01-27 14:55:00,13.49,13.5,13.49,13.49,74585.0,10.3498,10.3575,10.3498,10.3498,74585.0
2020-01-27 15:00:00,13.5,13.51,13.49,13.5,191241.0,10.3575,10.3652,10.3498,10.3575,191241.0
2020-01-27 15:05:00,13.5,13.5,13.49,13.49,158681.0,10.3575,10.3575,10.3498,10.3498,158681.0
2020-01-27 15:10:00,13.5,13.5,13.46,13.48,338903.0,10.3575,10.3575,10.3268,10.3421,338903.0
2020-01-27 15:15:00,13.48,13.53,13.47,13.52,177622.0,10.3421,10.3805,10.3345,10.3728,177622.0
2020-01-27 15:20:00,13.52,13.53,13.51,13.51,93961.0,10.3728,10.3805,10.3652,10.3652,93961.0
2020-01-27 15:25:00,13.52,13.53,13.5,13.53,153203.0,10.3728,10.3805,10.3575,10.3805,153203.0
2020-01-27 15:30:00,13.52,13.53,13.5,13.51,193390.0,10.3728,10.3805,10.3575,10.3652,193390.0
2020-01-27 15:35:00,13.5,13.54,13.49,13.53,437402.0,10.3575,10.3882,10.3498,10.3805,437402.0
2020-01-27 15:40:00,13.53,13.54,13.52,13.53,147999.0,10.3805,10.3882,10.3728,10.3805,147999.0
2020-01-27 15:45:00,13.53,13.54,13.5,13.5,266670.0,10.3805,10.3882,10.3575,10.3575,266670.0
2020-01-27 15:50:00,13.5,13.52,13.48,13.52,386711.0,10.3575,10.3728,10.3421,10.3728,386711.0
2020-01-27 15:55:00,13.52,13.52,13.49,13.5,551567.0,10.3728,10.3728,10.3498,10.3575,551567.0
2020-01-28 09:30:00,13.55,13.64,13.55,13.57,304577.0,10.3958,10.4649,10.3958,10.4112,304577.0
2020-01-28 09:35:00,13.57,13.58,13.51,13.54,218533.0,10.4112,10.4189,10.3652,10.3882,218533.0
2020-01-28 09:40:00,13.54,13.54,13.47,13.53,248615.0,10.3882,10.3882,10.3345,10.3805,248615.0
2020-01-28 09:45:00,13.53,13.54,13.48,13.5,209418.0,10.3805,10.3882,10.3421,10.3575,209418.0
2020-01-28 09:50:00,13.5,13.52,13.49,13.52,152657.0,10.3575,10.3728,10.3498,10.3728,152657.0
2020-01-28 09:55:00,13.52,13.55,13.5,13.54,267480.0,10.3728,10.3958,10.3575,10.3882,267480.0
2020-01-28 10:00:00,13.55,13.57,13.53,13.54,342072.0,10.3958,10.4112,10.3805,10.3882,342072.0
2020-01-28 10:05:00,13.55,13.61,13.54,13.6,553224.0,10.3958,10.4419,10.3882,10.4342,553224.0
2020-01-28 10:10:00,13.6,13.63,13.59,13.61,145601.0,10.4342,10.4572,10.4265,10.4419,145601.0
2020-01-28 10:15:00,13.62,13.64,13.61,13.63,163305.0,10.4495,10.4649,10.4419,10.4572,163305.0
2020-01-28 10:20:00,13.63,13.64,13.61,13.62,148897.0,10.4572,10.4649,10.4419,10.4495,148897.0
2020-01-28 10:25:00,13.62,13.65,13.61,13.63,215938.0,10.4495,10.4726,10.4419,10.4572,215938.0
2020-01-28 10:30:00,13.62,13.65,13.62,13.65,290355.0,10.4495,10.4726,10.4495,10.4726,290355.0
2020-01-28 10:35:00,13.65,13.68,13.63,13.68,168330.0,10.4726,10.4956,10.4572,10.4956,168330.0
2020-01-28 10:40:00,13.68,13.69,13.67,13.69,136284.0,10.4956,10.5033,10.4879,10.5033,136284.0
2020-01-28 10:45:00,13.69,13.7,13.65,13.66,146630.0,10.5033,10.5109,10.4726,10.4802,146630.0
2020-01-28 10:50:00,13.66,13.67,13.6,13.62,268292.0,10.4802,10.4879,10.4342,10.4495,268292.0
2020-01-28 10:55:00,13.62,13.62,13.59,13.62,103164.0,10.4495,10.4495,10.4265,10.4495,103164.0
2020-01-28 11:00:00,13.62,13.64,13.59,13.59,59547.0,10.4495,10.4649,10.4265,10.4265,59547.0
2020-01-28 11:05:00,13.6,13.61,13.58,13.6,98816.0,10.4342,10.4419,10.4189,10.4342,98816.0
2020-01-28 11:10:00,13.6,13.62,13.59,13.6,77156.0,10.4342,10.4495,10.4265,10.4342,77156.0
2020-01-28 11:15:00,13.6,13.61,13.58,13.59,88306.0,10.4342,10.4419,10.4189,10.4265,88306.0
2020-01-28 11:20:00,13.59,13.6,13.57,13.59,60274.0,10.4265,10.4342,10.4112,10.4265,60274.0
2020-01-28 11:25:00,13.59,13.6,13.58,13.6,95870.0,10.4265,10.4342,10.4189,10.4342,95870.0
2020-01-28 11:30:00,13.59,13.6,13.58,13.59,47020.0,10.4265,10.4342,10.4189,10.4265,47020.0
2020-01-28 11:35:00,13.58,13.61,13.58,13.61,41675.0,10.4189,10.4419,10.4189,10.4419,41675.0
2020-01-28 11:40:00,13.61,13.61,13.59,13.59,147039.0,10.4419,10.4419,10.4265,10.4265,147039.0
2020-01-28 11:45:00,13.59,13.59,13.56,13.59,60615.0,10.4265,10.4265,10.4035,10.4265,60615.0
2020-01-28 11:50:00,13.59,13.61,13.58,13.6,72503.0,10.4265,10.4419,10.4189,10.4342,72503.0
2020-01-28 11:55:00,13.61,13.63,13.6,13.63,118238.0,10.4419,10.4572,10.4342,10.4572,118238.0
2020-01-28 12:00:00,13.62,13.64,13.61,13.62,83541.0,10.4495,10.4649,10.4419,10.4495,83541.0
2020-01-28 12:05:00,13.62,13.62,13.59,13.6,54895.0,10.4495,10.4495,10.4265,10.4342,54895.0
2020-01-28 12:10:00,13.6,13.61,13.58,13.61,41410.0,10.4342,10.4419,10.4189,10.4419,41410.0
2020-01-28 12:15:00,13.6,13.61,13.59,13.61,54728.0,10.4342,10.4419,10.4265,10.4419,54728.0
2020-01-28 12:20:00,13.61,13.61,13.59,13.59,38278.0,10.4419,10.4419,10.4265,10.4265,38278.0
2020-01-28 12:25:00,13.59,13.61,13.59,13.61,46189.0,10.4265,10.4419,10.4265,10.4419,46189.0
2020-01-28 12:30:00,13.61,13.61,13.6,13.61,34262.0,10.4419,10.4419,10.4342,10.4419,34262.0
2020-01-28 12:35:00,13.61,13.61,13.58,13.58,77849.0,10.4419,10.4419,10.4189,10.4189,77849.0
2020-01-28 12:40:00,13.59,13.61,13.58,13.6,45995.0,10.4265,10.4419,10.4189,10.4342,45995.0
2020-01-28 12:45:00,13.61,13.62,13.6,13.62,225644.0,10.4419,10.4495,10.4342,10.4495,225644.0
2020-01-28 12:50:00,13.62,13.62,13.6,13.61,95536.0,10.4495,10.4495,10.4342,10.4419,95536.0
2020-01-28 12:55:00,13.6,13.61,13.6,13.61,43043.0,10.4342,10.4419,10.4342,10.4419,43043.0
2020-01-28 13:00:00,13.61,13.61,13.59,13.6,54161.0,10.4419,10.4419,10.4265,10.4342,54161.0
2020-01-28 13:05:00,13.6,13.6,13.57,13.58,59158.0,10.4342,10.4342,10.4112,10.4189,59158.0
2020-01-28 13:10:00,13.58,13.59,13.57,13.59,101278.0,10.4189,10.4265,10.4112,10.4265,101278.0
2020-01-28 13:15:00,13.59,13.59,13.57,13.57,85367.0,10.4265,10.4265,10.4112,10.4112,85367.0
2020-01-28 13:20:00,13.58,13.58,13.56,13.56,44108.0,10.4189,10.4189,10.4035,10.4035,44108.0
2020-01-28 13:25:00,13.57,13.59,13.56,13.58,54899.0,10.4112,10.4265,10.4035,10.4189,54899.0
2020-01-28 13:30:00,13.59,13.6,13.57,13.59,63534.0,10.4265,10.4342,10.4112,10.4265,63534.0
2020-01-28 13:35:00,13.58,13.59,13.58,13.59,19748.0,10.4189,10.4265,10.4189,10.4265,19748.0
2020-01-28 13:40:00,13.59,13.6,13.58,13.59,39162.0,10.4265,10.4342,10.4189,10.4265,39162.0
2020-01-28 13:45:00,13.58,13.59,13.58,13.59,19503.0,10.4189,10.4265,10.4189,10.4265,19503.0
2020-01-28 13:50:00,13.59,13.59,13.57,13.58,90602.0,10.4265,10.4265,10.4112,10.4189,90602.0
2020-01-28 13:55:00,13.58,13.59,13.57,13.58,29171.0,10.4189,10.4265,10.4112,10.4189,29171.0
2020-01-28 14:00:00,13.59,13.6,13.58,13.59,112425.0,10.4265,10.4342,10.4189,10.4265,112425.0
2020-01-28 14:05:00,13.59,13.59,13.57,13.58,50376.0,10.4265,10.4265,10.4112,10.4189,50376.0
2020-01-28 14:10:00,13.57,13.59,13.57,13.59,94034.0,10.4112,10.4265,10.4112,10.4265,94034.0
2020-01-28 14:15:00,13.59,13.59,13.57,13.58,70397.0,10.4265,10.4265,10.4112,10.4189,70397.0
2020-01-28 14:20:00,13.58,13.58,13.56,13.57,41489.0,10.4189,10.4189,10.4035,10.4112,41489.0
2020-01-28 14:25:00,13.56,13.57,13.56,13.57,9228.0,10.4035,10.4112,10.4035,10.4112,9228.0
2020-01-28 14:30:00,13.57,13.57,13.56,13.57,60527.0,10.4112,10.4112,10.4035,10.4112,60527.0
2020-01-28 14:35:00,13.57,13.59,13.56,13.58,52976.0,10.4112,10.4265,10.4035,10.4189,52976.0
2020-01-28 14:40:00,13.59,13.6,13.58,13.6,20691.0,10.4265,10.4342,10.4189,10.4342,20691.0
2020-01-28 14:45:00,13.6,13.6,13.58,13.58,63968.0,10.4342,10.4342,10.4189,10.4189,63968.0
2020-01-28 14:50:00,13.58,13.59,13.56,13.57,137868.0,10.4189,10.4265,10.4035,10.4112,137868.0
2020-01-28 14:55:00,13.57,13.57,13.56,13.57,24335.0,10.4112,10.4112,10.4035,10.4112,24335.0
2020-01-28 15:00:00,13.56,13.58,13.56,13.58,54831.0,10.4035,10.4189,10.4035,10.4189,54831.0
2020-01-28 15:05:00,13.58,13.59,13.57,13.57,147448.0,10.4189,10.4265,10.4112,10.4112,147448.0
2020-01-28 15:10:00,13.58,13.58,13.56,13.56,90844.0,10.4189,10.4189,10.4035,10.4035,90844.0
2020-01-28 15:15:00,13.56,13.58,13.56,13.58,82233.0,10.4035,10.4189,10.4035,10.4189,82233.0
2020-01-28 15:20:00,13.58,13.59,13.57,13.59,70239.0,10.4189,10.4265,10.4112,10.4265,70239.0
2020-01-28 15:25:00,13.59,13.6,13.58,13.59,142066.0,10.4265,10.4342,10.4189,10.4265,142066.0
2020-01-28 15:30:00,13.6,13.6,13.58,13.6,129064.0,10.4342,10.4342,10.4189,10.4342,129064.0
2020-01-28 15:35:00,13.6,13.61,13.59,13.59,178298.0,10.4342,10.4419,10.4265,10.4265,178298.0
2020-01-28 15:40:00,13.6,13.62,13.59,13.62,160270.0,10.4342,10.4495,10.4265,10.4495,160270.0
2020-01-28 15:45:00,13.62,13.62,13.61,13.62,173325.0,10.4495,10.4495,10.4419,10.4495,173325.0
2020-01-28 15:50:00,13.62,13.62,13.59,13.61,417744.0,10.4495,10.4495,10.4265,10.4419,417744.0
2020-01-28 15:55:00,13.61,13.62,13.58,13.59,555811.0,10.4419,10.4495,10.4189,10.4265,555811.0
2020-01-29 09:30:00,13.61,13.67,13.6,13.63,115748.0,10.4419,10.4879,10.4342,10.4572,115748.0
2020-01-29 09:35:00,13.63,13.66,13.61,13.66,68818.0,10.4572,10.4802,10.4419,10.4802,68818.0
2020-01-29 09:40:00,13.65,13.68,13.64,13.68,50021.0,10.4726,10.4956,10.4649,10.4956,50021.0
2020-01-29 09:45:00,13.67,13.68,13.64,13.67,37280.0,10.4879,10.4956,10.4649,10.4879,37280.0
2020-01-29 09:50:00,13.67,13.69,13.66,13.67,46661.0,10.4879,10.5033,10.4802,10.4879,46661.0
2020-01-29 09:55:00,13.66,13.67,13.62,13.62,35649.0,10.4802,10.4879,10.4495,10.4495,35649.0
2020-01-29 10:00:00,13.62,13.63,13.59,13.6,54518.0,10.4495,10.4572,10.4265,10.4342,54518.0
2020-01-29 10:05:00,13.6,13.62,13.59,13.61,36489.0,10.4342,10.4495,10.4265,10.4419,36489.0
2020-01-29 10:10:00,13.6,13.61,13.59,13.6,36743.0,10.4342,10.4419,10.4265,10.4342,36743.0
2020-01-29 10:15:00,13.59,13.63,13.59,13.6,79781.0,10.4265,10.4572,10.4265,10.4342,79781.0
2020-01-29 10:20:00,13.61,13.64,13.6,13.63,62398.0,10.4419,10.4649,10.4342,10.4572,62398.0
2020-01-29 10:25:00,13.63,13.63,13.6,13.61,161654.0,10.4572,10.4572,10.4342,10.4419,161654.0
2020-01-29 10:30:00,13.62,13.62,13.6,13.61,37895.0,10.4495,10.4495,10.4342,10.4419,37895.0
2020-01-29 10:35:00,13.61,13.65,13.61,13.64,71888.0,10.4419,10.4726,10.4419,10.4649,71888.0
2020-01-29 10:40:00,13.65,13.65,13.62,13.62,31120.0,10.4726,10.4726,10.4495,10.4495,31120.0
2020-01-29 10:45:00,13.62,13.63,13.61,13.62,19655.0,10.4495,10.4572,10.4419,10.4495,19655.0
2020-01-29 10:50:00,13.62,13.64,13.61,13.64,28269.0,10.4495,10.4649,10.4419,10.4649,28269.0
2020-01-29 10:55:00,13.63,13.64,13.61,13.63,53967.0,10.4572,10.4649,10.4419,10.4572,53967.0
2020-01-29 11:00:00,13.63,13.64,13.62,13.63,58820.0,10.4572,10.4649,10.4495,10.4572,58820.0
2020-01-29 11:05:00,13.63,13.64,13.61,13.62,23775.0,10.4572,10.4649,10.4419,10.4495,23775.0
2020-01-29 11:10:00,13.62,13.64,13.6,13.62,67119.0,10.4495,10.4649,10.4342,10.4495,67119.0
2020-01-29 11:15:00,13.62,13.63,13.61,13.61,20750.0,10.4495,10.4572,10.4419,10.4419,20750.0
2020-01-29 11:20:00,13.61,13.62,13.6,13.62,25519.0,10.4419,10.4495,10.4342,10.4495,25519.0
2020-01-29 11:25:00,13.62,13.62,13.59,13.61,73839.0,10.4495,10.4495,10.4265,10.4419,73839.0
2020-01-29 11:30:00,13.61,13.62,13.59,13.6,29060.0,10.4419,10.4495,10.4265,10.4342,29060.0
2020-01-29 11:35:00,13.6,13.62,13.59,13.6,44161.0,10.4342,10.4495,10.4265,10.4342,44161.0
2020-01-29 11:40:00,13.6,13.62,13.6,13.61,21281.0,10.4342,10.4495,10.4342,10.4419,21281.0
2020-01-29 11:45:00,13.61,13.63,13.6,13.61,43113.0,10.4419,10.4572,10.4342,10.4419,43113.0
2020-01-29 11:50:00,13.61,13.63,13.6,13.63,36685.0,10.4419,10.4572,10.4342,10.4572,36685.0
2020-01-29 11:55:00,13.63,13.63,13.62,13.62,18534.0,10.4572,10.4572,10.4495,10.4495,18534.0
2020-01-29 12:00:00,13.62,13.63,13.61,13.61,17721.0,10.4495,10.4572,10.4419,10.4419,17721.0
2020-01-29 12:05:00,13.61,13.62,13.59,13.6,41526.0,10.4419,10.4495,10.4265,10.4342,41526.0
2020-01-29 12:10:00,13.6,13.61,13.59,13.6,41055.0,10.4342,10.4419,10.4265,10.4342,41055.0
2020-01-29 12:15:00,13.6,13.6,13.59,13.59,17844.0,10.4342,10.4342,10.4265,10.4265,17844.0
2020-01-29 12:20:00,13.6,13.6,13.59,13.6,19511.0,10.4342,10.4342,10.4265,10.4342,19511.0
2020-01-29 12:25:00,13.59,13.6,13.59,13.6,26032.0,10.4265,10.4342,10.4265,10.4342,26032.0
2020-01-29 12:30:00,13.6,13.6,13.58,13.58,44982.0,10.4342,10.4342,10.4189,10.4189,44982.0
2020-01-29 12:35:00,13.59,13.6,13.58,13.6,58797.0,10.4265,10.4342,10.4189,10.4342,58797.0
2020-01-29 12:40:00,13.6,13.6,13.57,13.57,83139.0,10.4342,10.4342,10.4112,10.4112,83139.0
2020-01-29 12:45:00,13.58,13.58,13.57,13.57,11393.0,10.4189,10.4189,10.4112,10.4112,11393.0
2020-01-29 12:50:00,13.58,13.58,13.57,13.58,11252.0,10.4189,10.4189,10.4112,10.4189,11252.0
2020-01-29 12:55:00,13.58,13.58,13.57,13.58,12233.0,10.4189,10.4189,10.4112,10.4189,12233.0
2020-01-29 13:00:00,13.57,13.58,13.57,13.58,20131.0,10.4112,10.4189,10.4112,10.4189,20131.0
2020-01-29 13:05:00,13.58,13.58,13.56,13.57,44720.0,10.4189,10.4189,10.4035,10.4112,44720.0
2020-01-29 13:10:00,13.57,13.59,13.56,13.59,39278.0,10.4112,10.4265,10.4035,10.4265,39278.0
2020-01-29 13:15:00,13.59,13.6,13.58,13.59,42156.0,10.4265,10.4342,10.4189,10.4265,42156.0
2020-01-29 13:20:00,13.59,13.59,13.58,13.59,14695.0,10.4265,10.4265,10.4189,10.4265,14695.0
2020-01-29 13:25:00,13.59,13.59,13.58,13.58,13167.0,10.4265,10.4265,10.4189,10.4189,13167.0
2020-01-29 13:30:00,13.59,13.6,13.58,13.6,23781.0,10.4265,10.4342,10.4189,10.4342,23781.0
2020-01-29 13:35:00,13.59,13.59,13.57,13.58,46867.0,10.4265,10.4265,10.4112,10.4189,46867.0
2020-01-29 13:40:00,13.58,13.58,13.56,13.57,29725.0,10.4189,10.4189,10.4035,10.4112,29725.0
2020-01-29 13:45:00,13.57,13.57,13.56,13.57,17848.0,10.4112,10.4112,10.4035,10.4112,17848.0
2020-01-29 13:50:00,13.56,13.57,13.56,13.57,26326.0,10.4035,10.4112,10.4035,10.4112,26326.0
2020-01-29 13:55:00,13.57,13.6,13.56,13.6,36454.0,10.4112,10.4342,10.4035,10.4342,36454.0
2020-01-29 14:00:00,13.6,13.61,13.57,13.6,81311.0,10.4342,10.4419,10.4112,10.4342,81311.0
2020-01-29 14:05:00,13.6,13.61,13.59,13.59,26859.0,10.4342,10.4419,10.4265,10.4265,26859.0
2020-01-29 14:10:00,13.59,13.59,13.57,13.59,22787.0,10.4265,10.4265,10.4112,10.4265,22787.0
2020-01-29 14:15:00,13.58,13.59,13.58,13.59,13115.0,10.4189,10.4265,10.4189,10.4265,13115.0
2020-01-29 14:20:00,13.59,13.6,13.57,13.57,37064.0,10.4265,10.4342,10.4112,10.4112,37064.0
2020-01-29 14:25:00,13.58,13.58,13.56,13.56,18179.0,10.4189,10.4189,10.4035,10.4035,18179.0
2020-01-29 14:30:00,13.56,13.57,13.55,13.55,30503.0,10.4035,10.4112,10.3958,10.3958,30503.0
2020-01-29 14:35:00,13.55,13.56,13.53,13.55,44168.0,10.3958,10.4035,10.3805,10.3958,44168.0
2020-01-29 14:40:00,13.55,13.56,13.53,13.54,66733.0,10.3958,10.4035,10.3805,10.3882,66733.0
2020-01-29 14:45:00,13.54,13.55,13.52,13.52,44282.0,10.3882,10.3958,10.3728,10.3728,44282.0
2020-01-29 14:50:00,13.52,13.53,13.51,13.52,38817.0,10.3728,10.3805,10.3652,10.3728,38817.0
2020-01-29 14:55:00,13.52,13.53,13.51,13.52,130749.0,10.3728,10.3805,10.3652,10.3728,130749.0
2020-01-29 15:00:00,13.52,13.52,13.49,13.5,149600.0,10.3728,10.3728,10.3498,10.3575,149600.0
2020-01-29 15:05:00,13.5,13.51,13.49,13.5,156002.0,10.3575,10.3652,10.3498,10.3575,156002.0
2020-01-29 15:10:00,13.5,13.51,13.48,13.49,210573.0,10.3575,10.3652,10.3421,10.3498,210573.0
2020-01-29 15:15:00,13.48,13.49,13.47,13.49,66875.0,10.3421,10.3498,10.3345,10.3498,66875.0
2020-01-29 15:20:00,13.49,13.49,13.45,13.48,99026.0,10.3498,10.3498,10.3191,10.3421,99026.0
2020-01-29 15:25:00,13.48,13.51,13.47,13.5,212216.0,10.3421,10.3652,10.3345,10.3575,212216.0
2020-01-29 15:30:00,13.5,13.53,13.49,13.52,185685.0,10.3575,10.3805,10.3498,10.3728,185685.0
2020-01-29 15:35:00,13.52,13.53,13.51,13.52,40087.0,10.3728,10.3805,10.3652,10.3728,40087.0
2020-01-29 15:40:00,13.52,13.53,13.5,13.52,159545.0,10.3728,10.3805,10.3575,10.3728,159545.0
2020-01-29 15:45:00,13.52,13.53,13.5,13.51,240858.0,10.3728,10.3805,10.3575,10.3652,240858.0
2020-01-29 15:50:00,13.51,13.52,13.48,13.49,432055.0,10.3652,10.3728,10.3421,10.3498,432055.0
2020-01-29 15:55:00,13.49,13.5,13.46,13.48,417991.0,10.3498,10.3575,10.3268,10.3421,417991.0
2020-01-30 09:30:00,13.41,13.45,13.37,13.45,308530.0,10.2884,10.3191,10.2577,10.3191,308530.0
2020-01-30 09:35:00,13.45,13.51,13.44,13.51,139122.0,10.3191,10.3652,10.3114,10.3652,139122.0
2020-01-30 09:40:00,13.5,13.52,13.47,13.52,120736.0,10.3575,10.3728,10.3345,10.3728,120736.0
2020-01-30 09:45:00,13.52,13.56,13.52,13.54,72839.0,10.3728,10.4035,10.3728,10.3882,72839.0
2020-01-30 09:50:00,13.54,13.55,13.49,13.5,89439.0,10.3882,10.3958,10.3498,10.3575,89439.0
2020-01-30 09:55:00,13.5,13.54,13.5,13.53,52329.0,10.3575,10.3882,10.3575,10.3805,52329.0
2020-01-30 10:00:00,13.53,13.55,13.51,13.54,113893.0,10.3805,10.3958,10.3652,10.3882,113893.0
2020-01-30 10:05:00,13.53,13.55,13.52,13.54,97407.0,10.3805,10.3958,10.3728,10.3882,97407.0
2020-01-30 10:10:00,13.55,13.58,13.53,13.53,102426.0,10.3958,10.4189,10.3805,10.3805,102426.0
2020-01-30 10:15:00,13.53,13.55,13.5,13.51,70815.0,10.3805,10.3958,10.3575,10.3652,70815.0
2020-01-30 10:20:00,13.51,13.52,13.49,13.49,47852.0,10.3652,10.3728,10.3498,10.3498,47852.0
2020-01-30 10:25:00,13.5,13.51,13.49,13.5,58788.0,10.3575,10.3652,10.3498,10.3575,58788.0
2020-01-30 10:30:00,13.5,13.5,13.45,13.45,173572.0,10.3575,10.3575,10.3191,10.3191,173572.0
2020-01-30 10:35:00,13.46,13.46,13.42,13.42,55045.0,10.3268,10.3268,10.2961,10.2961,55045.0
2020-01-30 10:40:00,13.42,13.43,13.4,13.41,78589.0,10.2961,10.3038,10.2808,10.2884,78589.0
2020-01-30 10:45:00,13.4,13.41,13.38,13.4,81172.0,10.2808,10.2884,10.2654,10.2808,81172.0
2020-01-30 10:50:00,13.39,13.4,13.36,13.36,66684.0,10.2731,10.2808,10.2501,10.2501,66684.0
2020-01-30 10:55:00,13.36,13.42,13.36,13.41,202174.0,10.2501,10.2961,10.2501,10.2884,202174.0
2020-01-30 11:00:00,13.41,13.43,13.4,13.42,84877.0,10.2884,10.3038,10.2808,10.2961,84877.0
2020-01-30 11:05:00,13.42,13.44,13.41,13.42,62313.0,10.2961,10.3114,10.2884,10.2961,62313.0
2020-01-30 11:10:00,13.43,13.46,13.42,13.46,70644.0,10.3038,10.3268,10.2961,10.3268,70644.0
2020-01-30 11:15:00,13.46,13.48,13.45,13.47,85027.0,10.3268,10.3421,10.3191,10.3345,85027.0
2020-01-30 11:20:00,13.46,13.5,13.46,13.5,66287.0,10.3268,10.3575,10.3268,10.3575,66287.0
2020-01-30 11:25:00,13.5,13.52,13.49,13.51,111290.0,10.3575,10.3728,10.3498,10.3652,111290.0
2020-01-30 11:30:00,13.51,13.51,13.49,13.5,73080.0,10.3652,10.3652,10.3498,10.3575,73080.0
2020-01-30 11:35:00,13.49,13.51,13.48,13.5,85940.0,10.3498,10.3652,10.3421,10.3575,85940.0
2020-01-30 11:40:00,13.5,13.53,13.49,13.5,100139.0,10.3575,10.3805,10.3498,10.3575,100139.0
2020-01-30 11:45:00,13.5,13.54,13.5,13.53,55775.0,10.3575,10.3882,10.3575,10.3805,55775.0
2020-01-30 11:50:00,13.53,13.55,13.52,13.54,24384.0,10.3805,10.3958,10.3728,10.3882,24384.0
2020-01-30 11:55:00,13.54,13.55,13.51,13.52,37232.0,10.3882,10.3958,10.3652,10.3728,37232.0
2020-01-30 12:00:00,13.52,13.54,13.51,13.54,31269.0,10.3728,10.3882,10.3652,10.3882,31269.0
2020-01-30 12:05:00,13.54,13.54,13.5,13.51,48052.0,10.3882,10.3882,10.3575,10.3652,48052.0
2020-01-30 12:10:00,13.51,13.51,13.5,13.51,11542.0,10.3652,10.3652,10.3575,10.3652,11542.0
2020-01-30 12:15:00,13.51,13.52,13.5,13.51,58733.0,10.3652,10.3728,10.3575,10.3652,58733.0
2020-01-30 12:20:00,13.51,13.52,13.5,13.52,62322.0,10.3652,10.3728,10.3575,10.3728,62322.0
2020-01-30 12:25:00,13.52,13.52,13.48,13.48,100590.0,10.3728,10.3728,10.3421,10.3421,100590.0
2020-01-30 12:30:00,13.49,13.51,13.48,13.51,74402.0,10.3498,10.3652,10.3421,10.3652,74402.0
2020-01-30 12:35:00,13.5,13.51,13.47,13.48,101930.0,10.3575,10.3652,10.3345,10.3421,101930.0
2020-01-30 12:40:00,13.47,13.49,13.46,13.47,69854.0,10.3345,10.3498,10.3268,10.3345,69854.0
2020-01-30 12:45:00,13.47,13.48,13.47,13.48,20535.0,10.3345,10.3421,10.3345,10.3421,20535.0
2020-01-30 12:50:00,13.47,13.51,13.47,13.49,41428.0,10.3345,10.3652,10.3345,10.3498,41428.0
2020-01-30 12:55:00,13.49,13.51,13.48,13.51,75714.0,10.3498,10.3652,10.3421,10.3652,75714.0
2020-01-30 13:00:00,13.51,13.53,13.5,13.53,113191.0,10.3652,10.3805,10.3575,10.3805,113191.0
2020-01-30 13:05:00,13.52,13.55,13.5,13.55,413591.0,10.3728,10.3958,10.3575,10.3958,413591.0
2020-01-30 13:10:00,13.55,13.56,13.54,13.55,69201.0,10.3958,10.4035,10.3882,10.3958,69201.0
2020-01-30 13:15:00,13.54,13.56,13.53,13.54,188843.0,10.3882,10.4035,10.3805,10.3882,188843.0
2020-01-30 13:20:00,13.54,13.55,13.53,13.54,59274.0,10.3882,10.3958,10.3805,10.3882,59274.0
2020-01-30 13:25:00,13.54,13.56,13.54,13.56,34718.0,10.3882,10.4035,10.3882,10.4035,34718.0
2020-01-30 13:30:00,13.56,13.57,13.54,13.56,44757.0,10.4035,10.4112,10.3882,10.4035,44757.0
2020-01-30 13:35:00,13.55,13.57,13.55,13.57,20895.0,10.3958,10.4112,10.3958,10.4112,20895.0
2020-01-30 13:40:00,13.57,13.58,13.56,13.57,42549.0,10.4112,10.4189,10.4035,10.4112,42549.0
2020-01-30 13:45:00,13.57,13.58,13.56,13.57,50245.0,10.4112,10.4189,10.4035,10.4112,50245.0
2020-01-30 13:50:00,13.56,13.57,13.54,13.56,73610.0,10.4035,10.4112,10.3882,10.4035,73610.0
2020-01-30 13:55:00,13.55,13.56,13.53,13.55,53821.0,10.3958,10.4035,10.3805,10.3958,53821.0
2020-01-30 14:00:00,13.55,13.56,13.54,13.54,56396.0,10.3958,10.4035,10.3882,10.3882,56396.0
2020-01-30 14:05:00,13.54,13.55,13.53,13.55,57093.0,10.3882,10.3958,10.3805,10.3958,57093.0
2020-01-30 14:10:00,13.55,13.56,13.54,13.56,142585.0,10.3958,10.4035,10.3882,10.4035,142585.0
2020-01-30 14:15:00,13.56,13.58,13.55,13.58,67567.0,10.4035,10.4189,10.3958,10.4189,67567.0
2020-01-30 14:20:00,13.57,13.58,13.56,13.56,59358.0,10.4112,10.4189,10.4035,10.4035,59358.0
2020-01-30 14:25:00,13.57,13.59,13.56,13.59,140849.0,10.4112,10.4265,10.4035,10.4265,140849.0
2020-01-30 14:30:00,13.58,13.59,13.57,13.58,29672.0,10.4189,10.4265,10.4112,10.4189,29672.0
2020-01-30 14:35:00,13.58,13.58,13.55,13.57,111871.0,10.4189,10.4189,10.3958,10.4112,111871.0
2020-01-30 14:40:00,13.57,13.63,13.56,13.58,441017.0,10.4112,10.4572,10.4035,10.4189,441017.0
2020-01-30 14:45:00,13.57,13.64,13.57,13.62,221303.0,10.4112,10.4649,10.4112,10.4495,221303.0
2020-01-30 14:50:00,13.62,13.63,13.6,13.62,136819.0,10.4495,10.4572,10.4342,10.4495,136819.0
2020-01-30 14:55:00,13.62,13.65,13.61,13.63,86393.0,10.4495,10.4726,10.4419,10.4572,86393.0
2020-01-30 15:00:00,13.64,13.67,13.63,13.67,145058.0,10.4649,10.4879,10.4572,10.4879,145058.0
2020-01-30 15:05:00,13.67,13.67,13.64,13.65,128154.0,10.4879,10.4879,10.4649,10.4726,128154.0
2020-01-30 15:10:00,13.65,13.66,13.64,13.65,53157.0,10.4726,10.4802,10.4649,10.4726,53157.0
2020-01-30 15:15:00,13.66,13.68,13.65,13.68,59949.0,10.4802,10.4956,10.4726,10.4956,59949.0
2020-01-30 15:20:00,13.68,13.7,13.68,13.7,101536.0,10.4956,10.5109,10.4956,10.5109,101536.0
2020-01-30 15:25:00,13.7,13.71,13.68,13.7,111428.0,10.5109,10.5186,10.4956,10.5109,111428.0
2020-01-30 15:30:00,13.7,13.71,13.69,13.7,145492.0,10.5109,10.5186,10.5033,10.5109,145492.0
2020-01-30 15:35:00,13.7,13.72,13.7,13.71,135058.0,10.5109,10.5263,10.5109,10.5186,135058.0
2020-01-30 15:40:00,13.71,13.73,13.7,13.71,237587.0,10.5186,10.5339,10.5109,10.5186,237587.0
2020-01-30 15:45:00,13.72,13.74,13.71,13.74,172622.0,10.5263,10.5416,10.5186,10.5416,172622.0
2020-01-30 15:50:00,13.74,13.75,13.72,13.73,761347.0,10.5416,10.5493,10.5263,10.5339,761347.0
2020-01-30 15:55:00,13.73,13.76,13.73,13.76,418532.0,10.5339,10.557,10.5339,10.557,418532.0
2020-01-31 09:30:00,13.76,13.77,13.61,13.68,234783.0,10.557,10.5646,10.4419,10.4956,234783.0
2020-01-31 09:35:00,13.68,13.73,13.62,13.71,204709.0,10.4956,10.5339,10.4495,10.5186,204709.0
2020-01-31 09:40:00,13.71,13.72,13.66,13.69,172906.0,10.5186,10.5263,10.4802,10.5033,172906.0
2020-01-31 09:45:00,13.69,13.69,13.65,13.67,105643.0,10.5033,10.5033,10.4726,10.4879,105643.0
2020-01-31 09:50:00,13.68,13.69,13.62,13.63,120769.0,10.4956,10.5033,10.4495,10.4572,120769.0
2020-01-31 09:55:00,13.64,13.67,13.63,13.63,91829.0,10.4649,10.4879,10.4572,10.4572,91829.0
2020-01-31 10:00:00,13.63,13.64,13.59,13.61,114676.0,10.4572,10.4649,10.4265,10.4419,114676.0
2020-01-31 10:05:00,13.61,13.62,13.6,13.61,55258.0,10.4419,10.4495,10.4342,10.4419,55258.0
2020-01-31 10:10:00,13.61,13.64,13.58,13.6,378976.0,10.4419,10.4649,10.4189,10.4342,378976.0
2020-01-31 10:15:00,13.59,13.63,13.58,13.63,78987.0,10.4265,10.4572,10.4189,10.4572,78987.0
2020-01-31 10:20:00,13.63,13.65,13.61,13.63,61485.0,10.4572,10.4726,10.4419,10.4572,61485.0
2020-01-31 10:25:00,13.63,13.65,13.6,13.61,67259.0,10.4572,10.4726,10.4342,10.4419,67259.0
2020-01-31 10:30:00,13.6,13.63,13.59,13.62,91920.0,10.4342,10.4572,10.4265,10.4495,91920.0
2020-01-31 10:35:00,13.62,13.64,13.6,13.62,203733.0,10.4495,10.4649,10.4342,10.4495,203733.0
2020-01-31 10:40:00,13.63,13.65,13.62,13.63,55386.0,10.4572,10.4726,10.4495,10.4572,55386.0
2020-01-31 10:45:00,13.63,13.64,13.57,13.59,94315.0,10.4572,10.4649,10.4112,10.4265,94315.0
2020-01-31 10:50:00,13.59,13.59,13.56,13.58,72342.0,10.4265,10.4265,10.4035,10.4189,72342.0
2020-01-31 10:55:00,13.58,13.61,13.57,13.61,68007.0,10.4189,10.4419,10.4112,10.4419,68007.0
2020-01-31 11:00:00,13.6,13.61,13.59,13.6,51080.0,10.4342,10.4419,10.4265,10.4342,51080.0
2020-01-31 11:05:00,13.6,13.6,13.56,13.58,54167.0,10.4342,10.4342,10.4035,10.4189,54167.0
2020-01-31 11:10:00,13.58,13.61,13.58,13.58,71429.0,10.4189,10.4419,10.4189,10.4189,71429.0
2020-01-31 11:15:00,13.58,13.6,13.55,13.59,92891.0,10.4189,10.4342,10.3958,10.4265,92891.0
2020-01-31 11:20:00,13.59,13.6,13.57,13.57,35311.0,10.4265,10.4342,10.4112,10.4112,35311.0
2020-01-31 11:25:00,13.58,13.58,13.55,13.55,92543.0,10.4189,10.4189,10.3958,10.3958,92543.0
2020-01-31 11:30:00,13.56,13.57,13.55,13.56,69695.0,10.4035,10.4112,10.3958,10.4035,69695.0
2020-01-31 11:35:00,13.57,13.59,13.55,13.58,78522.0,10.4112,10.4265,10.3958,10.4189,78522.0
2020-01-31 11:40:00,13.57,13.62,13.57,13.61,80163.0,10.4112,10.4495,10.4112,10.4419,80163.0
2020-01-31 11:45:00,13.61,13.65,13.61,13.65,52599.0,10.4419,10.4726,10.4419,10.4726,52599.0
2020-01-31 11:50:00,13.65,13.66,13.63,13.66,37080.0,10.4726,10.4802,10.4572,10.4802,37080.0
2020-01-31 11:55:00,13.66,13.68,13.65,13.68,45843.0,10.4802,10.4956,10.4726,10.4956,45843.0
2020-01-31 12:00:00,13.68,13.7,13.67,13.68,71083.0,10.4956,10.5109,10.4879,10.4956,71083.0
2020-01-31 12:05:00,13.68,13.68,13.66,13.66,45245.0,10.4956,10.4956,10.4802,10.4802,45245.0
2020-01-31 12:10:00,13.66,13.67,13.64,13.65,51668.0,10.4802,10.4879,10.4649,10.4726,51668.0
2020-01-31 12:15:00,13.65,13.66,13.64,13.65,95025.0,10.4726,10.4802,10.4649,10.4726,95025.0
2020-01-31 12:20:00,13.66,13.67,13.65,13.67,90004.0,10.4802,10.4879,10.4726,10.4879,90004.0
2020-01-31 12:25:00,13.67,13.68,13.66,13.68,72190.0,10.4879,10.4956,10.4802,10.4956,72190.0
2020-01-31 12:30:00,13.68,13.68,13.64,13.65,217084.0,10.4956,10.4956,10.4649,10.4726,217084.0
2020-01-31 12:35:00,13.65,13.65,13.61,13.61,69907.0,10.4726,10.4726,10.4419,10.4419,69907.0
2020-01-31 12:40:00,13.61,13.65,13.6,13.64,82596.0,10.4419,10.4726,10.4342,10.4649,82596.0
2020-01-31 12:45:00,13.64,13.64,13.6,13.6,47778.0,10.4649,10.4649,10.4342,10.4342,47778.0
2020-01-31 12:50:00,13.6,13.63,13.58,13.62,94608.0,10.4342,10.4572,10.4189,10.4495,94608.0
2020-01-31 12:55:00,13.62,13.63,13.59,13.6,39920.0,10.4495,10.4572,10.4265,10.4342,39920.0
2020-01-31 13:00:00,13.61,13.63,13.6,13.62,41253.0,10.4419,10.4572,10.4342,10.4495,41253.0
2020-01-31 13:05:00,13.62,13.63,13.6,13.61,109735.0,10.4495,10.4572,10.4342,10.4419,109735.0
2020-01-31 13:10:00,13.61,13.62,13.61,13.61,46367.0,10.4419,10.4495,10.4419,10.4419,46367.0
2020-01-31 13:15:00,13.62,13.63,13.61,13.62,137491.0,10.4495,10.4572,10.4419,10.4495,137491.0
2020-01-31 13:20:00,13.61,13.63,13.6,13.62,55972.0,10.4419,10.4572,10.4342,10.4495,55972.0
2020-01-31 13:25:00,13.63,13.63,13.6,13.61,50121.0,10.4572,10.4572,10.4342,10.4419,50121.0
2020-01-31 13:30:00,13.61,13.61,13.59,13.6,85684.0,10.4419,10.4419,10.4265,10.4342,85684.0
2020-01-31 13:35:00,13.6,13.61,13.57,13.58,95434.0,10.4342,10.4419,10.4112,10.4189,95434.0
2020-01-31 13:40:00,13.58,13.58,13.55,13.55,73916.0,10.4189,10.4189,10.3958,10.3958,73916.0
2020-01-31 13:45:00,13.55,13.57,13.54,13.55,132035.0,10.3958,10.4112,10.3882,10.3958,132035.0
2020-01-31 13:50:00,13.55,13.56,13.53,13.56,194616.0,10.3958,10.4035,10.3805,10.4035,194616.0
2020-01-31 13:55:00,13.56,13.57,13.55,13.57,62007.0,10.4035,10.4112,10.3958,10.4112,62007.0
2020-01-31 14:00:00,13.57,13.6,13.56,13.6,57715.0,10.4112,10.4342,10.4035,10.4342,57715.0
2020-01-31 14:05:00,13.59,13.59,13.58,13.59,44577.0,10.4265,10.4265,10.4189,10.4265,44577.0
2020-01-31 14:10:00,13.59,13.61,13.57,13.58,93911.0,10.4265,10.4419,10.4112,10.4189,93911.0
2020-01-31 14:15:00,13.58,13.58,13.56,13.57,37923.0,10.4189,10.4189,10.4035,10.4112,37923.0
2020-01-31 14:20:00,13.57,13.58,13.54,13.55,83011.0,10.4112,10.4189,10.3882,10.3958,83011.0
2020-01-31 14:25:00,13.56,13.56,13.54,13.56,40042.0,10.4035,10.4035,10.3882,10.4035,40042.0
2020-01-31 14:30:00,13.56,13.61,13.56,13.59,108380.0,10.4035,10.4419,10.4035,10.4265,108380.0
2020-01-31 14:35:00,13.59,13.6,13.57,13.58,47808.0,10.4265,10.4342,10.4112,10.4189,47808.0
2020-01-31 14:40:00,13.58,13.58,13.55,13.56,104569.0,10.4189,10.4189,10.3958,10.4035,104569.0
2020-01-31 14:45:00,13.56,13.57,13.55,13.56,63074.0,10.4035,10.4112,10.3958,10.4035,63074.0
2020-01-31 14:50:00,13.56,13.56,13.55,13.55,42223.0,10.4035,10.4035,10.3958,10.3958,42223.0
2020-01-31 14:55:00,13.56,13.59,13.55,13.58,81129.0,10.4035,10.4265,10.3958,10.4189,81129.0
2020-01-31 15:00:00,13.57,13.58,13.55,13.57,102152.0,10.4112,10.4189,10.3958,10.4112,102152.0
2020-01-31 15:05:00,13.57,13.57,13.54,13.56,61582.0,10.4112,10.4112,10.3882,10.4035,61582.0
2020-01-31 15:10:00,13.56,13.56,13.53,13.54,47582.0,10.4035,10.4035,10.3805,10.3882,47582.0
2020-01-31 15:15:00,13.54,13.56,13.52,13.56,112925.0,10.3882,10.4035,10.3728,10.4035,112925.0
2020-01-31 15:20:00,13.56,13.57,13.54,13.57,99616.0,10.4035,10.4112,10.3882,10.4112,99616.0
2020-01-31 15:25:00,13.57,13.58,13.54,13.54,107251.0,10.4112,10.4189,10.3882,10.3882,107251.0
2020-01-31 15:30:00,13.55,13.56,13.53,13.54,144505.0,10.3958,10.4035,10.3805,10.3882,144505.0
2020-01-31 15:35:00,13.53,13.54,13.51,13.53,227929.0,10.3805,10.3882,10.3652,10.3805,227929.0
2020-01-31 15:40:00,13.53,13.58,13.51,13.57,355510.0,10.3805,10.4189,10.3652,10.4112,355510.0
2020-01-31 15:45:00,13.58,13.59,13.54,13.54,327439.0,10.4189,10.4265,10.3882,10.3882,327439.0
2020-01-31 15:50:00,13.55,13.58,13.53,13.57,523652.0,10.3958,10.4189,10.3805,10.4112,523652.0
2020-01-31 15:55:00,13.58,13.6,13.56,13.58,789342.0,10.4189,10.4342,10.4035,10.4189,789342.0
2020-02-03 09:30:00,13.7,13.81,13.69,13.76,217632.0,10.5109,10.5953,10.5033,10.557,217632.0
2020-02-03 09:35:00,13.76,13.82,13.72,13.78,329754.0,10.557,10.603,10.5263,10.5723,329754.0
2020-02-03 09:40:00,13.79,13.82,13.79,13.81,132066.0,10.58,10.603,10.58,10.5953,132066.0
2020-02-03 09:45:00,13.81,13.85,13.8,13.84,144756.0,10.5953,10.626,10.5876,10.6183,144756.0
2020-02-03 09:50:00,13.84,13.85,13.81,13.84,186160.0,10.6183,10.626,10.5953,10.6183,186160.0
2020-02-03 09:55:00,13.84,13.85,13.79,13.79,229998.0,10.6183,10.626,10.58,10.58,229998.0
2020-02-03 10:00:00,13.81,13.9,13.79,13.89,325149.0,10.5953,10.6644,10.58,10.6567,325149.0
2020-02-03 10:05:00,13.9,13.9,13.84,13.9,312980.0,10.6644,10.6644,10.6183,10.6644,312980.0
2020-02-03 10:10:00,13.9,13.93,13.86,13.88,118880.0,10.6644,10.6874,10.6337,10.649,118880.0
2020-02-03 10:15:00,13.88,13.89,13.84,13.86,264992.0,10.649,10.6567,10.6183,10.6337,264992.0
2020-02-03 10:20:00,13.86,13.86,13.82,13.85,213813.0,10.6337,10.6337,10.603,10.626,213813.0
2020-02-03 10:25:00,13.85,13.87,13.83,13.84,463013.0,10.626,10.6414,10.6107,10.6183,463013.0
2020-02-03 10:30:00,13.84,13.87,13.83,13.86,186686.0,10.6183,10.6414,10.6107,10.6337,186686.0
2020-02-03 10:35:00,13.87,13.88,13.85,13.86,135857.0,10.6414,10.649,10.626,10.6337,135857.0
2020-02-03 10:40:00,13.85,13.86,13.82,13.83,75567.0,10.626,10.6337,10.603,10.6107,75567.0
2020-02-03 10:45:00,13.83,13.83,13.78,13.81,318022.0,10.6107,10.6107,10.5723,10.5953,318022.0
2020-02-03 10:50:00,13.8,13.83,13.8,13.83,81880.0,10.5876,10.6107,10.5876,10.6107,81880.0
2020-02-03 10:55:00,13.83,13.85,13.83,13.85,124505.0,10.6107,10.626,10.6107,10.626,124505.0
2020-02-03 11:00:00,13.85,13.87,13.85,13.86,181630.0,10.626,10.6414,10.626,10.6337,181630.0
2020-02-03 11:05:00,13.86,13.88,13.84,13.87,106078.0,10.6337,10.649,10.6183,10.6414,106078.0
2020-02-03 11:10:00,13.87,13.87,13.84,13.85,112313.0,10.6414,10.6414,10.6183,10.626,112313.0
2020-02-03 11:15:00,13.84,13.85,13.81,13.83,110488.0,10.6183,10.626,10.5953,10.6107,110488.0
2020-02-03 11:20:00,13.83,13.84,13.82,13.84,80598.0,10.6107,10.6183,10.603,10.6183,80598.0
2020-02-03 11:25:00,13.84,13.85,13.82,13.83,152361.0,10.6183,10.626,10.603,10.6107,152361.0
2020-02-03 11:30:00,13.83,13.83,13.81,13.83,81759.0,10.6107,10.6107,10.5953,10.6107,81759.0
2020-02-03 11:35:00,13.83,13.83,13.8,13.81,128366.0,10.6107,10.6107,10.5876,10.5953,128366.0
2020-02-03 11:40:00,13.81,13.82,13.78,13.79,161407.0,10.5953,10.603,10.5723,10.58,161407.0
2020-02-03 11:45:00,13.79,13.82,13.78,13.81,234404.0,10.58,10.603,10.5723,10.5953,234404.0
2020-02-03 11:50:00,13.8,13.81,13.79,13.81,128132.0,10.5876,10.5953,10.58,10.5953,128132.0
2020-02-03 11:55:00,13.81,13.83,13.81,13.83,83499.0,10.5953,10.6107,10.5953,10.6107,83499.0
2020-02-03 12:00:00,13.83,13.84,13.82,13.84,61442.0,10.6107,10.6183,10.603,10.6183,61442.0
2020-02-03 12:05:00,13.84,13.85,13.8,13.81,117112.0,10.6183,10.626,10.5876,10.5953,117112.0
2020-02-03 12:10:00,13.81,13.82,13.8,13.82,53685.0,10.5953,10.603,10.5876,10.603,53685.0
2020-02-03 12:15:00,13.82,13.85,13.82,13.84,119932.0,10.603,10.626,10.603,10.6183,119932.0
2020-02-03 12:20:00,13.84,13.84,13.83,13.84,11554.0,10.6183,10.6183,10.6107,10.6183,11554.0
2020-02-03 12:25:00,13.84,13.85,13.82,13.84,90132.0,10.6183,10.626,10.603,10.6183,90132.0
2020-02-03 12:30:00,13.84,13.84,13.81,13.82,34489.0,10.6183,10.6183,10.5953,10.603,34489.0
2020-02-03 12:35:00,13.81,13.83,13.79,13.81,300432.0,10.5953,10.6107,10.58,10.5953,300432.0
2020-02-03 12:40:00,13.81,13.82,13.8,13.82,34991.0,10.5953,10.603,10.5876,10.603,34991.0
2020-02-03 12:45:00,13.81,13.83,13.8,13.83,36922.0,10.5953,10.6107,10.5876,10.6107,36922.0
2020-02-03 12:50:00,13.83,13.84,13.82,13.83,128856.0,10.6107,10.6183,10.603,10.6107,128856.0
2020-02-03 12:55:00,13.83,13.83,13.82,13.82,24999.0,10.6107,10.6107,10.603,10.603,24999.0
2020-02-03 13:00:00,13.83,13.83,13.81,13.82,35339.0,10.6107,10.6107,10.5953,10.603,35339.0
2020-02-03 13:05:00,13.82,13.82,13.79,13.79,52193.0,10.603,10.603,10.58,10.58,52193.0
2020-02-03 13:10:00,13.79,13.8,13.77,13.79,69880.0,10.58,10.5876,10.5646,10.58,69880.0
2020-02-03 13:15:00,13.79,13.81,13.79,13.8,44838.0,10.58,10.5953,10.58,10.5876,44838.0
2020-02-03 13:20:00,13.8,13.82,13.8,13.82,55054.0,10.5876,10.603,10.5876,10.603,55054.0
2020-02-03 13:25:00,13.81,13.82,13.79,13.79,56353.0,10.5953,10.603,10.58,10.58,56353.0
2020-02-03 13:30:00,13.79,13.81,13.78,13.8,49590.0,10.58,10.5953,10.5723,10.5876,49590.0
2020-02-03 13:35:00,13.79,13.81,13.79,13.81,36659.0,10.58,10.5953,10.58,10.5953,36659.0
2020-02-03 13:40:00,13.8,13.81,13.78,13.78,29874.0,10.5876,10.5953,10.5723,10.5723,29874.0
2020-02-03 13:45:00,13.78,13.79,13.77,13.78,40058.0,10.5723,10.58,10.5646,10.5723,40058.0
2020-02-03 13:50:00,13.78,13.78,13.76,13.77,106801.0,10.5723,10.5723,10.557,10.5646,106801.0
2020-02-03 13:55:00,13.77,13.8,13.76,13.8,139898.0,10.5646,10.5876,10.557,10.5876,139898.0
2020-02-03 14:00:00,13.8,13.8,13.77,13.79,191433.0,10.5876,10.5876,10.5646,10.58,191433.0
2020-02-03 14:05:00,13.79,13.79,13.78,13.79,83309.0,10.58,10.58,10.5723,10.58,83309.0
2020-02-03 14:10:00,13.78,13.79,13.77,13.79,148795.0,10.5723,10.58,10.5646,10.58,148795.0
2020-02-03 14:15:00,13.79,13.81,13.78,13.8,70583.0,10.58,10.5953,10.5723,10.5876,70583.0
2020-02-03 14:20:00,13.8,13.82,13.79,13.81,81184.0,10.5876,10.603,10.58,10.5953,81184.0
2020-02-03 14:25:00,13.81,13.81,13.78,13.79,87643.0,10.5953,10.5953,10.5723,10.58,87643.0
2020-02-03 14:30:00,13.79,13.8,13.77,13.78,56412.0,10.58,10.5876,10.5646,10.5723,56412.0
2020-02-03 14:35:00,13.78,13.8,13.77,13.8,68124.0,10.5723,10.5876,10.5646,10.5876,68124.0
2020-02-03 14:40:00,13.8,13.82,13.79,13.81,103258.0,10.5876,10.603,10.58,10.5953,103258.0
2020-02-03 14:45:00,13.81,13.81,13.8,13.81,43391.0,10.5953,10.5953,10.5876,10.5953,43391.0
2020-02-03 14:50:00,13.81,13.82,13.8,13.82,43404.0,10.5953,10.603,10.5876,10.603,43404.0
2020-02-03 14:55:00,13.82,13.82,13.79,13.79,99353.0,10.603,10.603,10.58,10.58,99353.0
2020-02-03 15:00:00,13.79,13.81,13.79,13.81,80912.0,10.58,10.5953,10.58,10.5953,80912.0
2020-02-03 15:05:00,13.81,13.81,13.79,13.79,53220.0,10.5953,10.5953,10.58,10.58,53220.0
2020-02-03 15:10:00,13.79,13.8,13.78,13.78,63172.0,10.58,10.5876,10.5723,10.5723,63172.0
2020-02-03 15:15:00,13.79,13.81,13.78,13.81,142926.0,10.58,10.5953,10.5723,10.5953,142926.0
2020-02-03 15:20:00,13.81,13.82,13.8,13.82,89656.0,10.5953,10.603,10.5876,10.603,89656.0
2020-02-03 15:25:00,13.82,13.82,13.8,13.81,173571.0,10.603,10.603,10.5876,10.5953,173571.0
2020-02-03 15:30:00,13.82,13.82,13.79,13.79,123835.0,10.603,10.603,10.58,10.58,123835.0
2020-02-03 15:35:00,13.79,13.8,13.77,13.77,110468.0,10.58,10.5876,10.5646,10.5646,110468.0
2020-02-03 15:40:00,13.77,13.78,13.76,13.76,206246.0,10.5646,10.5723,10.557,10.557,206246.0
2020-02-03 15:45:00,13.76,13.76,13.73,13.74,317608.0,10.557,10.557,10.5339,10.5416,317608.0
2020-02-03 15:50:00,13.74,13.75,13.7,13.71,431068.0,10.5416,10.5493,10.5109,10.5186,431068.0
2020-02-03 15:55:00,13.71,13.73,13.69,13.72,639162.0,10.5186,10.5339,10.5033,10.5263,639162.0
2020-02-04 09:30:00,13.94,14.08,13.93,14.01,183062.0,10.6951,10.8025,10.6874,10.7488,183062.0
2020-02-04 09:35:00,14.01,14.06,13.99,14.0,200988.0,10.7488,10.7871,10.7334,10.7411,200988.0
2020-02-04 09:40:00,14.0,14.02,13.98,14.02,104688.0,10.7411,10.7564,10.7257,10.7564,104688.0
2020-02-04 09:45:00,14.02,14.08,14.02,14.08,152895.0,10.7564,10.8025,10.7564,10.8025,152895.0
2020-02-04 09:50:00,14.07,14.09,14.05,14.07,114454.0,10.7948,10.8101,10.7795,10.7948,114454.0
2020-02-04 09:55:00,14.08,14.08,14.02,14.03,145832.0,10.8025,10.8025,10.7564,10.7641,145832.0
2020-02-04 10:00:00,14.03,14.04,13.99,14.0,119432.0,10.7641,10.7718,10.7334,10.7411,119432.0
2020-02-04 10:05:00,13.99,14.05,13.97,14.04,123775.0,10.7334,10.7795,10.7181,10.7718,123775.0
2020-02-04 10:10:00,14.04,14.05,14.02,14.04,105151.0,10.7718,10.7795,10.7564,10.7718,105151.0
2020-02-04 10:15:00,14.04,14.04,13.99,14.0,72134.0,10.7718,10.7718,10.7334,10.7411,72134.0
2020-02-04 10:20:00,14.01,14.02,13.98,14.0,55228.0,10.7488,10.7564,10.7257,10.7411,55228.0
2020-02-04 10:25:00,14.0,14.01,13.98,14.01,61353.0,10.7411,10.7488,10.7257,10.7488,61353.0
2020-02-04 10:30:00,14.01,14.03,13.99,14.0,128326.0,10.7488,10.7641,10.7334,10.7411,128326.0
2020-02-04 10:35:00,14.0,14.03,14.0,14.02,93074.0,10.7411,10.7641,10.7411,10.7564,93074.0
2020-02-04 10:40:00,14.03,14.03,13.99,13.99,34139.0,10.7641,10.7641,10.7334,10.7334,34139.0
2020-02-04 10:45:00,13.99,14.0,13.98,13.98,42330.0,10.7334,10.7411,10.7257,10.7257,42330.0
2020-02-04 10:50:00,13.98,13.99,13.96,13.98,91434.0,10.7257,10.7334,10.7104,10.7257,91434.0
2020-02-04 10:55:00,13.98,13.98,13.96,13.96,30368.0,10.7257,10.7257,10.7104,10.7104,30368.0
2020-02-04 11:00:00,13.96,13.97,13.94,13.95,79708.0,10.7104,10.7181,10.6951,10.7027,79708.0
2020-02-04 11:05:00,13.95,13.96,13.93,13.94,107270.0,10.7027,10.7104,10.6874,10.6951,107270.0
2020-02-04 11:10:00,13.94,13.95,13.91,13.92,128952.0,10.6951,10.7027,10.672,10.6797,128952.0
2020-02-04 11:15:00,13.92,13.94,13.91,13.93,65232.0,10.6797,10.6951,10.672,10.6874,65232.0
2020-02-04 11:20:00,13.94,13.95,13.93,13.94,38796.0,10.6951,10.7027,10.6874,10.6951,38796.0
2020-02-04 11:25:00,13.93,13.95,13.92,13.93,155861.0,10.6874,10.7027,10.6797,10.6874,155861.0
2020-02-04 11:30:00,13.94,13.95,13.93,13.93,52041.0,10.6951,10.7027,10.6874,10.6874,52041.0
2020-02-04 11:35:00,13.93,13.93,13.91,13.91,51082.0,10.6874,10.6874,10.672,10.672,51082.0
2020-02-04 11:40:00,13.92,13.95,13.91,13.94,223514.0,10.6797,10.7027,10.672,10.6951,223514.0
2020-02-04 11:45:00,13.93,13.94,13.91,13.92,143962.0,10.6874,10.6951,10.672,10.6797,143962.0
2020-02-04 11:50:00,13.93,13.93,13.9,13.9,62668.0,10.6874,10.6874,10.6644,10.6644,62668.0
2020-02-04 11:55:00,13.9,13.94,13.89,13.94,184219.0,10.6644,10.6951,10.6567,10.6951,184219.0
2020-02-04 12:00:00,13.94,13.94,13.92,13.93,103296.0,10.6951,10.6951,10.6797,10.6874,103296.0
2020-02-04 12:05:00,13.93,13.94,13.92,13.93,71476.0,10.6874,10.6951,10.6797,10.6874,71476.0
2020-02-04 12:10:00,13.93,13.93,13.91,13.92,111879.0,10.6874,10.6874,10.672,10.6797,111879.0
2020-02-04 12:15:00,13.92,13.93,13.9,13.91,95831.0,10.6797,10.6874,10.6644,10.672,95831.0
2020-02-04 12:20:00,13.92,13.93,13.91,13.93,54042.0,10.6797,10.6874,10.672,10.6874,54042.0
2020-02-04 12:25:00,13.93,13.94,13.92,13.92,81674.0,10.6874,10.6951,10.6797,10.6797,81674.0
2020-02-04 12:30:00,13.92,13.93,13.92,13.92,16733.0,10.6797,10.6874,10.6797,10.6797,16733.0
2020-02-04 12:35:00,13.92,13.93,13.91,13.91,111904.0,10.6797,10.6874,10.672,10.672,111904.0
2020-02-04 12:40:00,13.92,13.92,13.91,13.91,19739.0,10.6797,10.6797,10.672,10.672,19739.0
2020-02-04 12:45:00,13.92,13.92,13.9,13.9,45846.0,10.6797,10.6797,10.6644,10.6644,45846.0
2020-02-04 12:50:00,13.9,13.9,13.89,13.89,59414.0,10.6644,10.6644,10.6567,10.6567,59414.0
2020-02-04 12:55:00,13.9,13.91,13.89,13.9,117932.0,10.6644,10.672,10.6567,10.6644,117932.0
2020-02-04 13:00:00,13.9,13.91,13.89,13.9,115857.0,10.6644,10.672,10.6567,10.6644,115857.0
2020-02-04 13:05:00,13.9,13.9,13.89,13.9,28557.0,10.6644,10.6644,10.6567,10.6644,28557.0
2020-02-04 13:10:00,13.9,13.9,13.88,13.88,47204.0,10.6644,10.6644,10.649,10.649,47204.0
2020-02-04 13:15:00,13.88,13.9,13.88,13.89,89004.0,10.649,10.6644,10.649,10.6567,89004.0
2020-02-04 13:20:00,13.9,13.9,13.89,13.9,7161.0,10.6644,10.6644,10.6567,10.6644,7161.0
2020-02-04 13:25:00,13.89,13.91,13.89,13.91,43071.0,10.6567,10.672,10.6567,10.672,43071.0
2020-02-04 13:30:00,13.91,13.91,13.89,13.9,45604.0,10.672,10.672,10.6567,10.6644,45604.0
2020-02-04 13:35:00,13.9,13.92,13.9,13.91,89374.0,10.6644,10.6797,10.6644,10.672,89374.0
2020-02-04 13:40:00,13.91,13.91,13.88,13.9,71337.0,10.672,10.672,10.649,10.6644,71337.0
2020-02-04 13:45:00,13.9,13.93,13.89,13.93,188321.0,10.6644,10.6874,10.6567,10.6874,188321.0
2020-02-04 13:50:00,13.93,13.95,13.91,13.92,239958.0,10.6874,10.7027,10.672,10.6797,239958.0
2020-02-04 13:55:00,13.92,13.92,13.91,13.91,66151.0,10.6797,10.6797,10.672,10.672,66151.0
2020-02-04 14:00:00,13.91,13.93,13.9,13.93,144711.0,10.672,10.6874,10.6644,10.6874,144711.0
2020-02-04 14:05:00,13.92,13.93,13.91,13.91,35112.0,10.6797,10.6874,10.672,10.672,35112.0
2020-02-04 14:10:00,13.92,13.93,13.91,13.92,83519.0,10.6797,10.6874,10.672,10.6797,83519.0
2020-02-04 14:15:00,13.92,13.92,13.88,13.9,121292.0,10.6797,10.6797,10.649,10.6644,121292.0
2020-02-04 14:20:00,13.9,13.91,13.88,13.88,59650.0,10.6644,10.672,10.649,10.649,59650.0
2020-02-04 14:25:00,13.88,13.9,13.88,13.9,40204.0,10.649,10.6644,10.649,10.6644,40204.0
2020-02-04 14:30:00,13.89,13.9,13.88,13.88,71019.0,10.6567,10.6644,10.649,10.649,71019.0
2020-02-04 14:35:00,13.89,13.91,13.88,13.9,54668.0,10.6567,10.672,10.649,10.6644,54668.0
2020-02-04 14:40:00,13.91,13.92,13.9,13.92,82466.0,10.672,10.6797,10.6644,10.6797,82466.0
2020-02-04 14:45:00,13.91,13.95,13.9,13.95,107377.0,10.672,10.7027,10.6644,10.7027,107377.0
2020-02-04 14:50:00,13.95,13.95,13.92,13.93,81066.0,10.7027,10.7027,10.6797,10.6874,81066.0
2020-02-04 14:55:00,13.93,13.94,13.93,13.93,32491.0,10.6874,10.6951,10.6874,10.6874,32491.0
2020-02-04 15:00:00,13.93,13.93,13.91,13.92,75199.0,10.6874,10.6874,10.672,10.6797,75199.0
2020-02-04 15:05:00,13.92,13.92,13.9,13.9,44173.0,10.6797,10.6797,10.6644,10.6644,44173.0
2020-02-04 15:10:00,13.9,13.92,13.89,13.89,56471.0,10.6644,10.6797,10.6567,10.6567,56471.0
2020-02-04 15:15:00,13.9,13.92,13.88,13.92,85303.0,10.6644,10.6797,10.649,10.6797,85303.0
2020-02-04 15:20:00,13.92,13.93,13.91,13.93,54734.0,10.6797,10.6874,10.672,10.6874,54734.0
2020-02-04 15:25:00,13.93,13.93,13.9,13.9,114475.0,10.6874,10.6874,10.6644,10.6644,114475.0
2020-02-04 15:30:00,13.9,13.91,13.88,13.88,231779.0,10.6644,10.672,10.649,10.649,231779.0
2020-02-04 15:35:00,13.88,13.9,13.87,13.87,159242.0,10.649,10.6644,10.6414,10.6414,159242.0
2020-02-04 15:40:00,13.88,13.88,13.86,13.87,135257.0,10.649,10.649,10.6337,10.6414,135257.0
2020-02-04 15:45:00,13.87,13.89,13.85,13.88,357408.0,10.6414,10.6567,10.626,10.649,357408.0
2020-02-04 15:50:00,13.88,13.89,13.85,13.86,589623.0,10.649,10.6567,10.626,10.6337,589623.0
2020-02-04 15:55:00,13.86,13.87,13.85,13.86,527396.0,10.6337,10.6414,10.626,10.6337,527396.0
2020-02-05 09:30:00,14.08,14.18,14.07,14.13,324396.0,10.8025,10.8792,10.7948,10.8408,324396.0
2020-02-05 09:35:00,14.13,14.17,14.13,14.13,92441.0,10.8408,10.8715,10.8408,10.8408,92441.0
2020-02-05 09:40:00,14.13,14.16,14.12,14.13,98596.0,10.8408,10.8638,10.8332,10.8408,98596.0
2020-02-05 09:45:00,14.13,14.18,14.12,14.18,78665.0,10.8408,10.8792,10.8332,10.8792,78665.0
2020-02-05 09:50:00,14.17,14.18,14.15,14.17,47401.0,10.8715,10.8792,10.8562,10.8715,47401.0
2020-02-05 09:55:00,14.17,14.17,14.14,14.14,46734.0,10.8715,10.8715,10.8485,10.8485,46734.0
2020-02-05 10:00:00,14.14,14.18,14.13,14.17,48484.0,10.8485,10.8792,10.8408,10.8715,48484.0
2020-02-05 10:05:00,14.17,14.2,14.16,14.17,89331.0,10.8715,10.8945,10.8638,10.8715,89331.0
2020-02-05 10:10:00,14.17,14.18,14.13,14.15,63258.0,10.8715,10.8792,10.8408,10.8562,63258.0
2020-02-05 10:15:00,14.15,14.16,14.11,14.11,56698.0,10.8562,10.8638,10.8255,10.8255,56698.0
2020-02-05 10:20:00,14.12,14.13,14.1,14.12,40530.0,10.8332,10.8408,10.8178,10.8332,40530.0
2020-02-05 10:25:00,14.11,14.12,14.05,14.07,74280.0,10.8255,10.8332,10.7795,10.7948,74280.0
2020-02-05 10:30:00,14.08,14.09,14.06,14.06,175714.0,10.8025,10.8101,10.7871,10.7871,175714.0
2020-02-05 10:35:00,14.06,14.06,14.02,14.04,285798.0,10.7871,10.7871,10.7564,10.7718,285798.0
2020-02-05 10:40:00,14.04,14.05,14.02,14.05,146786.0,10.7718,10.7795,10.7564,10.7795,146786.0
2020-02-05 10:45:00,14.04,14.08,14.04,14.07,97069.0,10.7718,10.8025,10.7718,10.7948,97069.0
2020-02-05 10:50:00,14.07,14.07,14.02,14.03,261177.0,10.7948,10.7948,10.7564,10.7641,261177.0
2020-02-05 10:55:00,14.03,14.05,14.02,14.02,502462.0,10.7641,10.7795,10.7564,10.7564,502462.0
2020-02-05 11:00:00,14.03,14.03,14.0,14.02,919509.0,10.7641,10.7641,10.7411,10.7564,919509.0
2020-02-05 11:05:00,14.02,14.04,14.0,14.03,75498.0,10.7564,10.7718,10.7411,10.7641,75498.0
2020-02-05 11:10:00,14.03,14.04,14.02,14.04,187380.0,10.7641,10.7718,10.7564,10.7718,187380.0
2020-02-05 11:15:00,14.04,14.05,14.03,14.04,87979.0,10.7718,10.7795,10.7641,10.7718,87979.0
2020-02-05 11:20:00,14.04,14.06,14.03,14.04,86512.0,10.7718,10.7871,10.7641,10.7718,86512.0
2020-02-05 11:25:00,14.04,14.05,14.03,14.05,79940.0,10.7718,10.7795,10.7641,10.7795,79940.0
2020-02-05 11:30:00,14.04,14.05,14.03,14.04,68402.0,10.7718,10.7795,10.7641,10.7718,68402.0
2020-02-05 11:35:00,14.04,14.05,14.03,14.05,72227.0,10.7718,10.7795,10.7641,10.7795,72227.0
2020-02-05 11:40:00,14.04,14.05,14.02,14.04,112645.0,10.7718,10.7795,10.7564,10.7718,112645.0
2020-02-05 11:45:00,14.04,14.06,14.03,14.03,262147.0,10.7718,10.7871,10.7641,10.7641,262147.0
2020-02-05 11:50:00,14.04,14.05,14.03,14.03,436671.0,10.7718,10.7795,10.7641,10.7641,436671.0
2020-02-05 11:55:00,14.03,14.05,14.02,14.04,136796.0,10.7641,10.7795,10.7564,10.7718,136796.0
2020-02-05 12:00:00,14.04,14.07,14.04,14.06,57215.0,10.7718,10.7948,10.7718,10.7871,57215.0
2020-02-05 12:05:00,14.06,14.08,14.05,14.07,70789.0,10.7871,10.8025,10.7795,10.7948,70789.0
2020-02-05 12:10:00,14.07,14.07,14.05,14.07,55015.0,10.7948,10.7948,10.7795,10.7948,55015.0
2020-02-05 12:15:00,14.07,14.07,14.05,14.05,36812.0,10.7948,10.7948,10.7795,10.7795,36812.0
2020-02-05 12:20:00,14.05,14.07,14.05,14.07,24461.0,10.7795,10.7948,10.7795,10.7948,24461.0
2020-02-05 12:25:00,14.07,14.07,14.05,14.06,15318.0,10.7948,10.7948,10.7795,10.7871,15318.0
2020-02-05 12:30:00,14.06,14.06,14.05,14.05,70982.0,10.7871,10.7871,10.7795,10.7795,70982.0
2020-02-05 12:35:00,14.05,14.06,14.04,14.04,45001.0,10.7795,10.7871,10.7718,10.7718,45001.0
2020-02-05 12:40:00,14.04,14.05,14.03,14.05,61325.0,10.7718,10.7795,10.7641,10.7795,61325.0
2020-02-05 12:45:00,14.05,14.05,14.04,14.05,16317.0,10.7795,10.7795,10.7718,10.7795,16317.0
2020-02-05 12:50:00,14.04,14.06,14.03,14.04,67844.0,10.7718,10.7871,10.7641,10.7718,67844.0
2020-02-05 12:55:00,14.04,14.05,14.04,14.04,29121.0,10.7718,10.7795,10.7718,10.7718,29121.0
2020-02-05 13:00:00,14.04,14.05,14.02,14.03,68372.0,10.7718,10.7795,10.7564,10.7641,68372.0
2020-02-05 13:05:00,14.03,14.03,14.01,14.02,43021.0,10.7641,10.7641,10.7488,10.7564,43021.0
2020-02-05 13:10:00,14.01,14.03,14.01,14.02,21378.0,10.7488,10.7641,10.7488,10.7564,21378.0
2020-02-05 13:15:00,14.03,14.05,14.02,14.04,35583.0,10.7641,10.7795,10.7564,10.7718,35583.0
2020-02-05 13:20:00,14.04,14.06,14.04,14.06,42619.0,10.7718,10.7871,10.7718,10.7871,42619.0
2020-02-05 13:25:00,14.06,14.06,14.04,14.05,93824.0,10.7871,10.7871,10.7718,10.7795,93824.0
2020-02-05 13:30:00,14.06,14.06,14.05,14.05,10279.0,10.7871,10.7871,10.7795,10.7795,10279.0
2020-02-05 13:35:00,14.05,14.06,14.04,14.06,59850.0,10.7795,10.7871,10.7718,10.7871,59850.0
2020-02-05 13:40:00,14.06,14.07,14.05,14.07,13146.0,10.7871,10.7948,10.7795,10.7948,13146.0
2020-02-05 13:45:00,14.07,14.08,14.05,14.05,136593.0,10.7948,10.8025,10.7795,10.7795,136593.0
2020-02-05 13:50:00,14.05,14.08,14.05,14.06,191449.0,10.7795,10.8025,10.7795,10.7871,191449.0
2020-02-05 13:55:00,14.05,14.07,14.05,14.06,141767.0,10.7795,10.7948,10.7795,10.7871,141767.0
2020-02-05 14:00:00,14.06,14.07,14.05,14.05,62677.0,10.7871,10.7948,10.7795,10.7795,62677.0
2020-02-05 14:05:00,14.05,14.06,14.03,14.05,54349.0,10.7795,10.7871,10.7641,10.7795,54349.0
2020-02-05 14:10:00,14.05,14.06,14.04,14.04,38900.0,10.7795,10.7871,10.7718,10.7718,38900.0
2020-02-05 14:15:00,14.04,14.07,14.04,14.06,46451.0,10.7718,10.7948,10.7718,10.7871,46451.0
2020-02-05 14:20:00,14.07,14.07,14.06,14.07,39585.0,10.7948,10.7948,10.7871,10.7948,39585.0
2020-02-05 14:25:00,14.07,14.07,14.06,14.07,26992.0,10.7948,10.7948,10.7871,10.7948,26992.0
2020-02-05 14:30:00,14.07,14.07,14.05,14.06,71797.0,10.7948,10.7948,10.7795,10.7871,71797.0
2020-02-05 14:35:00,14.06,14.07,14.06,14.06,72033.0,10.7871,10.7948,10.7871,10.7871,72033.0
2020-02-05 14:40:00,14.06,14.07,14.06,14.06,117117.0,10.7871,10.7948,10.7871,10.7871,117117.0
2020-02-05 14:45:00,14.06,14.08,14.06,14.06,138496.0,10.7871,10.8025,10.7871,10.7871,138496.0
2020-02-05 14:50:00,14.06,14.08,14.06,14.07,36297.0,10.7871,10.8025,10.7871,10.7948,36297.0
2020-02-05 14:55:00,14.07,14.08,14.06,14.06,26550.0,10.7948,10.8025,10.7871,10.7871,26550.0
2020-02-05 15:00:00,14.07,14.09,14.06,14.07,152113.0,10.7948,10.8101,10.7871,10.7948,152113.0
2020-02-05 15:05:00,14.07,14.08,14.06,14.06,44901.0,10.7948,10.8025,10.7871,10.7871,44901.0
2020-02-05 15:10:00,14.06,14.07,14.05,14.07,75877.0,10.7871,10.7948,10.7795,10.7948,75877.0
2020-02-05 15:15:00,14.07,14.08,14.06,14.08,666807.0,10.7948,10.8025,10.7871,10.8025,666807.0
2020-02-05 15:20:00,14.08,14.1,14.07,14.1,201660.0,10.8025,10.8178,10.7948,10.8178,201660.0
2020-02-05 15:25:00,14.09,14.1,14.08,14.09,135200.0,10.8101,10.8178,10.8025,10.8101,135200.0
2020-02-05 15:30:00,14.09,14.1,14.08,14.09,86874.0,10.8101,10.8178,10.8025,10.8101,86874.0
2020-02-05 15:35:00,14.09,14.1,14.08,14.09,98142.0,10.8101,10.8178,10.8025,10.8101,98142.0
2020-02-05 15:40:00,14.08,14.11,14.07,14.11,452030.0,10.8025,10.8255,10.7948,10.8255,452030.0
2020-02-05 15:45:00,14.11,14.12,14.09,14.1,327642.0,10.8255,10.8332,10.8101,10.8178,327642.0
2020-02-05 15:50:00,14.09,14.1,14.05,14.07,423969.0,10.8101,10.8178,10.7795,10.7948,423969.0
2020-02-05 15:55:00,14.07,14.09,14.05,14.09,445811.0,10.7948,10.8101,10.7795,10.8101,445811.0
2020-02-06 09:30:00,14.18,14.24,14.15,14.19,121593.0,10.8792,10.9252,10.8562,10.8869,121593.0
2020-02-06 09:35:00,14.19,14.19,14.09,14.12,137827.0,10.8869,10.8869,10.8101,10.8332,137827.0
2020-02-06 09:40:00,14.11,14.11,14.07,14.1,76563.0,10.8255,10.8255,10.7948,10.8178,76563.0
2020-02-06 09:45:00,14.1,14.1,14.05,14.06,44188.0,10.8178,10.8178,10.7795,10.7871,44188.0
2020-02-06 09:50:00,14.06,14.07,14.03,14.05,83401.0,10.7871,10.7948,10.7641,10.7795,83401.0
2020-02-06 09:55:00,14.05,14.12,14.04,14.12,45500.0,10.7795,10.8332,10.7718,10.8332,45500.0
2020-02-06 10:00:00,14.11,14.13,14.1,14.12,48641.0,10.8255,10.8408,10.8178,10.8332,48641.0
2020-02-06 10:05:00,14.12,14.13,14.09,14.09,57733.0,10.8332,10.8408,10.8101,10.8101,57733.0
2020-02-06 10:10:00,14.09,14.11,14.07,14.08,118270.0,10.8101,10.8255,10.7948,10.8025,118270.0
2020-02-06 10:15:00,14.09,14.09,14.03,14.03,215452.0,10.8101,10.8101,10.7641,10.7641,215452.0
2020-02-06 10:20:00,14.03,14.04,14.0,14.0,156268.0,10.7641,10.7718,10.7411,10.7411,156268.0
2020-02-06 10:25:00,13.99,14.05,13.99,14.03,98279.0,10.7334,10.7795,10.7334,10.7641,98279.0
2020-02-06 10:30:00,14.03,14.05,14.01,14.04,55834.0,10.7641,10.7795,10.7488,10.7718,55834.0
2020-02-06 10:35:00,14.04,14.05,14.03,14.05,81859.0,10.7718,10.7795,10.7641,10.7795,81859.0
2020-02-06 10:40:00,14.05,14.06,14.03,14.03,70853.0,10.7795,10.7871,10.7641,10.7641,70853.0
2020-02-06 10:45:00,14.04,14.07,14.03,14.05,150033.0,10.7718,10.7948,10.7641,10.7795,150033.0
2020-02-06 10:50:00,14.05,14.06,14.02,14.02,63035.0,10.7795,10.7871,10.7564,10.7564,63035.0
2020-02-06 10:55:00,14.02,14.03,14.01,14.03,39839.0,10.7564,10.7641,10.7488,10.7641,39839.0
2020-02-06 11:00:00,14.02,14.03,14.01,14.02,9691.0,10.7564,10.7641,10.7488,10.7564,9691.0
2020-02-06 11:05:00,14.03,14.03,14.01,14.02,33965.0,10.7641,10.7641,10.7488,10.7564,33965.0
2020-02-06 11:10:00,14.02,14.04,14.02,14.03,35177.0,10.7564,10.7718,10.7564,10.7641,35177.0
2020-02-06 11:15:00,14.03,14.05,14.01,14.03,52390.0,10.7641,10.7795,10.7488,10.7641,52390.0
2020-02-06 11:20:00,14.03,14.03,14.01,14.02,50393.0,10.7641,10.7641,10.7488,10.7564,50393.0
2020-02-06 11:25:00,14.02,14.03,14.01,14.02,28701.0,10.7564,10.7641,10.7488,10.7564,28701.0
2020-02-06 11:30:00,14.02,14.03,14.01,14.02,31611.0,10.7564,10.7641,10.7488,10.7564,31611.0
2020-02-06 11:35:00,14.01,14.02,14.0,14.02,63290.0,10.7488,10.7564,10.7411,10.7564,63290.0
2020-02-06 11:40:00,14.02,14.03,14.01,14.02,13480.0,10.7564,10.7641,10.7488,10.7564,13480.0
2020-02-06 11:45:00,14.02,14.02,14.0,14.01,23378.0,10.7564,10.7564,10.7411,10.7488,23378.0
2020-02-06 11:50:00,14.01,14.02,13.99,13.99,57180.0,10.7488,10.7564,10.7334,10.7334,57180.0
2020-02-06 11:55:00,13.99,14.0,13.98,13.99,126828.0,10.7334,10.7411,10.7257,10.7334,126828.0
2020-02-06 12:00:00,13.99,14.01,13.99,13.99,39302.0,10.7334,10.7488,10.7334,10.7334,39302.0
2020-02-06 12:05:00,13.99,14.0,13.98,14.0,24616.0,10.7334,10.7411,10.7257,10.7411,24616.0
2020-02-06 12:10:00,13.99,14.01,13.99,14.0,17852.0,10.7334,10.7488,10.7334,10.7411,17852.0
2020-02-06 12:15:00,14.0,14.02,13.99,14.02,39786.0,10.7411,10.7564,10.7334,10.7564,39786.0
2020-02-06 12:20:00,14.01,14.02,14.01,14.02,10414.0,10.7488,10.7564,10.7488,10.7564,10414.0
2020-02-06 12:25:00,14.02,14.04,14.01,14.03,78800.0,10.7564,10.7718,10.7488,10.7641,78800.0
2020-02-06 12:30:00,14.02,14.02,14.01,14.01,13970.0,10.7564,10.7564,10.7488,10.7488,13970.0
2020-02-06 12:35:00,14.01,14.03,14.01,14.01,58615.0,10.7488,10.7641,10.7488,10.7488,58615.0
2020-02-06 12:40:00,14.01,14.02,14.0,14.0,22590.0,10.7488,10.7564,10.7411,10.7411,22590.0
2020-02-06 12:45:00,14.01,14.02,14.0,14.01,18955.0,10.7488,10.7564,10.7411,10.7488,18955.0
2020-02-06 12:50:00,14.01,14.01,14.0,14.01,14255.0,10.7488,10.7488,10.7411,10.7488,14255.0
2020-02-06 12:55:00,14.01,14.02,14.0,14.01,24983.0,10.7488,10.7564,10.7411,10.7488,24983.0
2020-02-06 13:00:00,14.01,14.01,13.98,13.99,232342.0,10.7488,10.7488,10.7257,10.7334,232342.0
2020-02-06 13:05:00,13.99,13.99,13.96,13.96,383053.0,10.7334,10.7334,10.7104,10.7104,383053.0
2020-02-06 13:10:00,13.96,13.98,13.96,13.97,159254.0,10.7104,10.7257,10.7104,10.7181,159254.0
2020-02-06 13:15:00,13.97,14.0,13.96,14.0,141541.0,10.7181,10.7411,10.7104,10.7411,141541.0
2020-02-06 13:20:00,13.99,14.0,13.98,13.99,39403.0,10.7334,10.7411,10.7257,10.7334,39403.0
2020-02-06 13:25:00,13.99,14.0,13.98,14.0,63508.0,10.7334,10.7411,10.7257,10.7411,63508.0
2020-02-06 13:30:00,14.0,14.01,13.99,14.01,72385.0,10.7411,10.7488,10.7334,10.7488,72385.0
2020-02-06 13:35:00,14.01,14.02,14.0,14.02,50491.0,10.7488,10.7564,10.7411,10.7564,50491.0
2020-02-06 13:40:00,14.02,14.02,13.99,14.01,97995.0,10.7564,10.7564,10.7334,10.7488,97995.0
2020-02-06 13:45:00,14.01,14.03,14.01,14.02,65735.0,10.7488,10.7641,10.7488,10.7564,65735.0
2020-02-06 13:50:00,14.02,14.05,14.02,14.04,104634.0,10.7564,10.7795,10.7564,10.7718,104634.0
2020-02-06 13:55:00,14.04,14.05,14.03,14.04,33520.0,10.7718,10.7795,10.7641,10.7718,33520.0
2020-02-06 14:00:00,14.04,14.05,14.02,14.02,36242.0,10.7718,10.7795,10.7564,10.7564,36242.0
2020-02-06 14:05:00,14.03,14.04,14.02,14.04,19015.0,10.7641,10.7718,10.7564,10.7718,19015.0
2020-02-06 14:10:00,14.04,14.04,14.03,14.04,42765.0,10.7718,10.7718,10.7641,10.7718,42765.0
2020-02-06 14:15:00,14.03,14.04,14.02,14.03,32947.0,10.7641,10.7718,10.7564,10.7641,32947.0
2020-02-06 14:20:00,14.03,14.03,14.0,14.01,104628.0,10.7641,10.7641,10.7411,10.7488,104628.0
2020-02-06 14:25:00,14.01,14.02,14.0,14.02,23007.0,10.7488,10.7564,10.7411,10.7564,23007.0
2020-02-06 14:30:00,14.02,14.03,14.02,14.03,21461.0,10.7564,10.7641,10.7564,10.7641,21461.0
2020-02-06 14:35:00,14.03,14.04,14.02,14.03,58223.0,10.7641,10.7718,10.7564,10.7641,58223.0
2020-02-06 14:40:00,14.03,14.03,14.02,14.03,48331.0,10.7641,10.7641,10.7564,10.7641,48331.0
2020-02-06 14:45:00,14.03,14.03,14.02,14.03,20894.0,10.7641,10.7641,10.7564,10.7641,20894.0
2020-02-06 14:50:00,14.03,14.03,14.02,14.03,123451.0,10.7641,10.7641,10.7564,10.7641,123451.0
2020-02-06 14:55:00,14.02,14.03,14.0,14.01,143653.0,10.7564,10.7641,10.7411,10.7488,143653.0
2020-02-06 15:00:00,14.0,14.01,13.99,14.0,168780.0,10.7411,10.7488,10.7334,10.7411,168780.0
2020-02-06 15:05:00,14.0,14.01,13.99,14.01,86063.0,10.7411,10.7488,10.7334,10.7488,86063.0
2020-02-06 15:10:00,14.01,14.01,13.98,14.0,113485.0,10.7488,10.7488,10.7257,10.7411,113485.0
2020-02-06 15:15:00,14.0,14.0,13.99,14.0,47980.0,10.7411,10.7411,10.7334,10.7411,47980.0
2020-02-06 15:20:00,13.99,14.0,13.99,14.0,36241.0,10.7334,10.7411,10.7334,10.7411,36241.0
2020-02-06 15:25:00,14.0,14.0,13.98,13.98,77408.0,10.7411,10.7411,10.7257,10.7257,77408.0
2020-02-06 15:30:00,13.98,14.01,13.97,14.01,156193.0,10.7257,10.7488,10.7181,10.7488,156193.0
2020-02-06 15:35:00,14.0,14.02,14.0,14.02,65427.0,10.7411,10.7564,10.7411,10.7564,65427.0
2020-02-06 15:40:00,14.02,14.03,14.01,14.03,118906.0,10.7564,10.7641,10.7488,10.7641,118906.0
2020-02-06 15:45:00,14.02,14.03,14.01,14.02,211474.0,10.7564,10.7641,10.7488,10.7564,211474.0
2020-02-06 15:50:00,14.01,14.02,13.97,13.99,418873.0,10.7488,10.7564,10.7181,10.7334,418873.0
2020-02-06 15:55:00,13.98,14.0,13.97,13.98,472783.0,10.7257,10.7411,10.7181,10.7257,472783.0
2020-02-07 09:30:00,13.87,13.92,13.78,13.79,180634.0,10.6414,10.6797,10.5723,10.58,180634.0
2020-02-07 09:35:00,13.79,13.92,13.78,13.9,107664.0,10.58,10.6797,10.5723,10.6644,107664.0
2020-02-07 09:40:00,13.9,13.91,13.87,13.89,121120.0,10.6644,10.672,10.6414,10.6567,121120.0
2020-02-07 09:45:00,13.88,13.94,13.86,13.94,137279.0,10.649,10.6951,10.6337,10.6951,137279.0
2020-02-07 09:50:00,13.94,13.98,13.93,13.97,184671.0,10.6951,10.7257,10.6874,10.7181,184671.0
2020-02-07 09:55:00,13.97,13.98,13.9,13.92,136835.0,10.7181,10.7257,10.6644,10.6797,136835.0
2020-02-07 10:00:00,13.91,13.93,13.87,13.88,97510.0,10.672,10.6874,10.6414,10.649,97510.0
2020-02-07 10:05:00,13.87,13.89,13.87,13.88,104724.0,10.6414,10.6567,10.6414,10.649,104724.0
2020-02-07 10:10:00,13.87,13.92,13.87,13.92,104149.0,10.6414,10.6797,10.6414,10.6797,104149.0
2020-02-07 10:15:00,13.92,13.93,13.9,13.91,44592.0,10.6797,10.6874,10.6644,10.672,44592.0
2020-02-07 10:20:00,13.92,13.94,13.91,13.92,38983.0,10.6797,10.6951,10.672,10.6797,38983.0
2020-02-07 10:25:00,13.92,13.94,13.91,13.94,18725.0,10.6797,10.6951,10.672,10.6951,18725.0
2020-02-07 10:30:00,13.94,13.95,13.93,13.94,17439.0,10.6951,10.7027,10.6874,10.6951,17439.0
2020-02-07 10:35:00,13.95,13.95,13.93,13.93,39492.0,10.7027,10.7027,10.6874,10.6874,39492.0
2020-02-07 10:40:00,13.93,13.95,13.91,13.94,60385.0,10.6874,10.7027,10.672,10.6951,60385.0
2020-02-07 10:45:00,13.95,13.95,13.91,13.93,55710.0,10.7027,10.7027,10.672,10.6874,55710.0
2020-02-07 10:50:00,13.93,13.94,13.92,13.93,33211.0,10.6874,10.6951,10.6797,10.6874,33211.0
2020-02-07 10:55:00,13.92,13.95,13.92,13.93,21332.0,10.6797,10.7027,10.6797,10.6874,21332.0
2020-02-07 11:00:00,13.93,13.94,13.91,13.92,37371.0,10.6874,10.6951,10.672,10.6797,37371.0
2020-02-07 11:05:00,13.93,13.96,13.92,13.94,148732.0,10.6874,10.7104,10.6797,10.6951,148732.0
2020-02-07 11:10:00,13.94,13.95,13.92,13.95,41490.0,10.6951,10.7027,10.6797,10.7027,41490.0
2020-02-07 11:15:00,13.94,13.97,13.94,13.97,24729.0,10.6951,10.7181,10.6951,10.7181,24729.0
2020-02-07 11:20:00,13.97,13.99,13.97,13.99,45299.0,10.7181,10.7334,10.7181,10.7334,45299.0
2020-02-07 11:25:00,13.99,14.0,13.97,13.98,42714.0,10.7334,10.7411,10.7181,10.7257,42714.0
2020-02-07 11:30:00,13.98,14.0,13.97,13.98,33945.0,10.7257,10.7411,10.7181,10.7257,33945.0
2020-02-07 11:35:00,13.97,13.99,13.97,13.97,59010.0,10.7181,10.7334,10.7181,10.7181,59010.0
2020-02-07 11:40:00,13.96,13.99,13.96,13.98,21424.0,10.7104,10.7334,10.7104,10.7257,21424.0
2020-02-07 11:45:00,13.98,13.98,13.95,13.96,47786.0,10.7257,10.7257,10.7027,10.7104,47786.0
2020-02-07 11:50:00,13.96,13.97,13.96,13.96,7278.0,10.7104,10.7181,10.7104,10.7104,7278.0
2020-02-07 11:55:00,13.97,13.99,13.96,13.98,61279.0,10.7181,10.7334,10.7104,10.7257,61279.0
2020-02-07 12:00:00,13.97,13.99,13.96,13.99,55032.0,10.7181,10.7334,10.7104,10.7334,55032.0
2020-02-07 12:05:00,13.99,14.01,13.98,14.0,29442.0,10.7334,10.7488,10.7257,10.7411,29442.0
2020-02-07 12:10:00,14.01,14.01,13.99,14.0,45945.0,10.7488,10.7488,10.7334,10.7411,45945.0
2020-02-07 12:15:00,14.01,14.02,14.0,14.01,28904.0,10.7488,10.7564,10.7411,10.7488,28904.0
2020-02-07 12:20:00,14.01,14.02,14.0,14.01,27568.0,10.7488,10.7564,10.7411,10.7488,27568.0
2020-02-07 12:25:00,14.01,14.02,14.0,14.02,15973.0,10.7488,10.7564,10.7411,10.7564,15973.0
2020-02-07 12:30:00,14.02,14.02,13.99,14.0,32214.0,10.7564,10.7564,10.7334,10.7411,32214.0
2020-02-07 12:35:00,14.0,14.01,13.99,14.0,18769.0,10.7411,10.7488,10.7334,10.7411,18769.0
2020-02-07 12:40:00,14.0,14.0,13.99,14.0,16168.0,10.7411,10.7411,10.7334,10.7411,16168.0
2020-02-07 12:45:00,14.0,14.0,13.99,14.0,6500.0,10.7411,10.7411,10.7334,10.7411,6500.0
2020-02-07 12:50:00,14.0,14.0,13.99,14.0,13078.0,10.7411,10.7411,10.7334,10.7411,13078.0
2020-02-07 12:55:00,14.0,14.01,13.99,14.01,24024.0,10.7411,10.7488,10.7334,10.7488,24024.0
2020-02-07 13:00:00,14.01,14.01,14.0,14.0,59074.0,10.7488,10.7488,10.7411,10.7411,59074.0
2020-02-07 13:05:00,14.01,14.02,14.0,14.01,29864.0,10.7488,10.7564,10.7411,10.7488,29864.0
2020-02-07 13:10:00,14.02,14.02,14.01,14.01,17846.0,10.7564,10.7564,10.7488,10.7488,17846.0
2020-02-07 13:15:00,14.02,14.02,14.01,14.01,10630.0,10.7564,10.7564,10.7488,10.7488,10630.0
2020-02-07 13:20:00,14.02,14.02,14.01,14.02,38679.0,10.7564,10.7564,10.7488,10.7564,38679.0
2020-02-07 13:25:00,14.02,14.04,14.01,14.04,53681.0,10.7564,10.7718,10.7488,10.7718,53681.0
2020-02-07 13:30:00,14.03,14.04,14.0,14.01,77289.0,10.7641,10.7718,10.7411,10.7488,77289.0
2020-02-07 13:35:00,14.01,14.04,14.01,14.02,104416.0,10.7488,10.7718,10.7488,10.7564,104416.0
2020-02-07 13:40:00,14.02,14.04,14.02,14.03,33764.0,10.7564,10.7718,10.7564,10.7641,33764.0
2020-02-07 13:45:00,14.03,14.04,14.01,14.02,45829.0,10.7641,10.7718,10.7488,10.7564,45829.0
2020-02-07 13:50:00,14.02,14.02,14.01,14.01,33537.0,10.7564,10.7564,10.7488,10.7488,33537.0
2020-02-07 13:55:00,14.02,14.02,14.0,14.01,53562.0,10.7564,10.7564,10.7411,10.7488,53562.0
2020-02-07 14:00:00,14.01,14.01,13.98,13.98,111410.0,10.7488,10.7488,10.7257,10.7257,111410.0
2020-02-07 14:05:00,13.99,14.0,13.97,13.98,116427.0,10.7334,10.7411,10.7181,10.7257,116427.0
2020-02-07 14:10:00,13.97,13.98,13.95,13.96,224580.0,10.7181,10.7257,10.7027,10.7104,224580.0
2020-02-07 14:15:00,13.95,13.97,13.95,13.96,37585.0,10.7027,10.7181,10.7027,10.7104,37585.0
2020-02-07 14:20:00,13.96,13.97,13.96,13.96,57225.0,10.7104,10.7181,10.7104,10.7104,57225.0
2020-02-07 14:25:00,13.96,13.97,13.95,13.96,28998.0,10.7104,10.7181,10.7027,10.7104,28998.0
2020-02-07 14:30:00,13.97,13.98,13.96,13.96,122028.0,10.7181,10.7257,10.7104,10.7104,122028.0
2020-02-07 14:35:00,13.96,13.97,13.95,13.95,40693.0,10.7104,10.7181,10.7027,10.7027,40693.0
2020-02-07 14:40:00,13.96,13.96,13.95,13.96,25952.0,10.7104,10.7104,10.7027,10.7104,25952.0
2020-02-07 14:45:00,13.96,13.97,13.95,13.96,69746.0,10.7104,10.7181,10.7027,10.7104,69746.0
2020-02-07 14:50:00,13.96,13.97,13.94,13.96,74141.0,10.7104,10.7181,10.6951,10.7104,74141.0
2020-02-07 14:55:00,13.96,13.97,13.96,13.96,31759.0,10.7104,10.7181,10.7104,10.7104,31759.0
2020-02-07 15:00:00,13.96,13.99,13.96,13.98,85337.0,10.7104,10.7334,10.7104,10.7257,85337.0
2020-02-07 15:05:00,13.98,13.99,13.97,13.98,40240.0,10.7257,10.7334,10.7181,10.7257,40240.0
2020-02-07 15:10:00,13.98,13.98,13.96,13.96,59516.0,10.7257,10.7257,10.7104,10.7104,59516.0
2020-02-07 15:15:00,13.97,14.0,13.96,14.0,104464.0,10.7181,10.7411,10.7104,10.7411,104464.0
2020-02-07 15:20:00,14.0,14.0,13.97,13.98,43972.0,10.7411,10.7411,10.7181,10.7257,43972.0
2020-02-07 15:25:00,13.98,14.0,13.97,14.0,73650.0,10.7257,10.7411,10.7181,10.7411,73650.0
2020-02-07 15:30:00,14.0,14.0,13.99,14.0,58334.0,10.7411,10.7411,10.7334,10.7411,58334.0
2020-02-07 15:35:00,14.0,14.0,13.98,13.99,63672.0,10.7411,10.7411,10.7257,10.7334,63672.0
2020-02-07 15:40:00,13.99,14.01,13.99,14.0,102847.0,10.7334,10.7488,10.7334,10.7411,102847.0
2020-02-07 15:45:00,13.99,14.01,13.97,13.98,194311.0,10.7334,10.7488,10.7181,10.7257,194311.0
2020-02-07 15:50:00,13.99,14.0,13.95,13.95,295245.0,10.7334,10.7411,10.7027,10.7027,295245.0
2020-02-07 15:55:00,13.96,13.97,13.95,13.96,209695.0,10.7104,10.7181,10.7027,10.7104,209695.0
2020-02-10 09:30:00,13.89,13.95,13.85,13.94,107907.0,10.6567,10.7027,10.626,10.6951,107907.0
2020-02-10 09:35:00,13.93,13.95,13.91,13.91,75256.0,10.6874,10.7027,10.672,10.672,75256.0
2020-02-10 09:40:00,13.92,13.95,13.91,13.92,58916.0,10.6797,10.7027,10.672,10.6797,58916.0
2020-02-10 09:45:00,13.92,13.93,13.88,13.9,121058.0,10.6797,10.6874,10.649,10.6644,121058.0
2020-02-10 09:50:00,13.9,13.91,13.89,13.91,38303.0,10.6644,10.672,10.6567,10.672,38303.0
2020-02-10 09:55:00,13.91,13.94,13.9,13.94,28470.0,10.672,10.6951,10.6644,10.6951,28470.0
2020-02-10 10:00:00,13.94,13.95,13.93,13.95,34476.0,10.6951,10.7027,10.6874,10.7027,34476.0
2020-02-10 10:05:00,13.94,13.97,13.94,13.97,44133.0,10.6951,10.7181,10.6951,10.7181,44133.0
2020-02-10 10:10:00,13.97,13.98,13.95,13.95,47836.0,10.7181,10.7257,10.7027,10.7027,47836.0
2020-02-10 10:15:00,13.96,13.97,13.95,13.97,38850.0,10.7104,10.7181,10.7027,10.7181,38850.0
2020-02-10 10:20:00,13.97,13.98,13.94,13.95,59918.0,10.7181,10.7257,10.6951,10.7027,59918.0
2020-02-10 10:25:00,13.95,13.95,13.93,13.95,24349.0,10.7027,10.7027,10.6874,10.7027,24349.0
2020-02-10 10:30:00,13.95,13.96,13.93,13.94,44013.0,10.7027,10.7104,10.6874,10.6951,44013.0
2020-02-10 10:35:00,13.94,13.96,13.93,13.96,31626.0,10.6951,10.7104,10.6874,10.7104,31626.0
2020-02-10 10:40:00,13.95,13.96,13.94,13.95,27514.0,10.7027,10.7104,10.6951,10.7027,27514.0
2020-02-10 10:45:00,13.95,13.97,13.94,13.97,60888.0,10.7027,10.7181,10.6951,10.7181,60888.0
2020-02-10 10:50:00,13.97,13.97,13.95,13.96,65050.0,10.7181,10.7181,10.7027,10.7104,65050.0
2020-02-10 10:55:00,13.95,13.97,13.94,13.96,46188.0,10.7027,10.7181,10.6951,10.7104,46188.0
2020-02-10 11:00:00,13.96,13.98,13.95,13.97,43001.0,10.7104,10.7257,10.7027,10.7181,43001.0
2020-02-10 11:05:00,13.97,13.97,13.96,13.97,16621.0,10.7181,10.7181,10.7104,10.7181,16621.0
2020-02-10 11:10:00,13.96,13.97,13.95,13.96,63733.0,10.7104,10.7181,10.7027,10.7104,63733.0
2020-02-10 11:15:00,13.96,13.96,13.94,13.95,32475.0,10.7104,10.7104,10.6951,10.7027,32475.0
2020-02-10 11:20:00,13.95,13.96,13.93,13.94,32059.0,10.7027,10.7104,10.6874,10.6951,32059.0
2020-02-10 11:25:00,13.95,13.95,13.93,13.94,28413.0,10.7027,10.7027,10.6874,10.6951,28413.0
2020-02-10 11:30:00,13.94,13.94,13.91,13.93,35308.0,10.6951,10.6951,10.672,10.6874,35308.0
2020-02-10 11:35:00,13.92,13.93,13.91,13.92,38817.0,10.6797,10.6874,10.672,10.6797,38817.0
2020-02-10 11:40:00,13.93,13.93,13.92,13.92,18873.0,10.6874,10.6874,10.6797,10.6797,18873.0
2020-02-10 11:45:00,13.93,13.95,13.92,13.93,61479.0,10.6874,10.7027,10.6797,10.6874,61479.0
2020-02-10 11:50:00,13.93,13.94,13.9,13.9,66276.0,10.6874,10.6951,10.6644,10.6644,66276.0
2020-02-10 11:55:00,13.9,13.91,13.9,13.91,18231.0,10.6644,10.672,10.6644,10.672,18231.0
2020-02-10 12:00:00,13.9,13.91,13.89,13.9,27134.0,10.6644,10.672,10.6567,10.6644,27134.0
2020-02-10 12:05:00,13.89,13.9,13.89,13.9,7331.0,10.6567,10.6644,10.6567,10.6644,7331.0
2020-02-10 12:10:00,13.9,13.91,13.89,13.89,37565.0,10.6644,10.672,10.6567,10.6567,37565.0
2020-02-10 12:15:00,13.89,13.9,13.88,13.89,47698.0,10.6567,10.6644,10.649,10.6567,47698.0
2020-02-10 12:20:00,13.88,13.89,13.86,13.87,98965.0,10.649,10.6567,10.6337,10.6414,98965.0
2020-02-10 12:25:00,13.87,13.91,13.87,13.91,89901.0,10.6414,10.672,10.6414,10.672,89901.0
2020-02-10 12:30:00,13.91,13.92,13.9,13.9,30147.0,10.672,10.6797,10.6644,10.6644,30147.0
2020-02-10 12:35:00,13.9,13.92,13.9,13.92,26023.0,10.6644,10.6797,10.6644,10.6797,26023.0
2020-02-10 12:40:00,13.92,13.93,13.91,13.91,52082.0,10.6797,10.6874,10.672,10.672,52082.0
2020-02-10 12:45:00,13.92,13.92,13.91,13.92,6254.0,10.6797,10.6797,10.672,10.6797,6254.0
2020-02-10 12:50:00,13.91,13.92,13.91,13.92,17659.0,10.672,10.6797,10.672,10.6797,17659.0
2020-02-10 12:55:00,13.92,13.93,13.91,13.92,46305.0,10.6797,10.6874,10.672,10.6797,46305.0
2020-02-10 13:00:00,13.92,13.93,13.92,13.92,7116.0,10.6797,10.6874,10.6797,10.6797,7116.0
2020-02-10 13:05:00,13.93,13.93,13.91,13.92,34146.0,10.6874,10.6874,10.672,10.6797,34146.0
2020-02-10 13:10:00,13.92,13.93,13.92,13.93,11063.0,10.6797,10.6874,10.6797,10.6874,11063.0
2020-02-10 13:15:00,13.92,13.93,13.92,13.93,12711.0,10.6797,10.6874,10.6797,10.6874,12711.0
2020-02-10 13:20:00,13.92,13.94,13.92,13.93,22913.0,10.6797,10.6951,10.6797,10.6874,22913.0
2020-02-10 13:25:00,13.94,13.94,13.91,13.92,43815.0,10.6951,10.6951,10.672,10.6797,43815.0
2020-02-10 13:30:00,13.91,13.92,13.91,13.92,13715.0,10.672,10.6797,10.672,10.6797,13715.0
2020-02-10 13:35:00,13.92,13.93,13.91,13.93,24417.0,10.6797,10.6874,10.672,10.6874,24417.0
2020-02-10 13:40:00,13.93,13.93,13.91,13.92,45208.0,10.6874,10.6874,10.672,10.6797,45208.0
2020-02-10 13:45:00,13.93,13.93,13.91,13.92,9715.0,10.6874,10.6874,10.672,10.6797,9715.0
2020-02-10 13:50:00,13.92,13.93,13.91,13.93,35163.0,10.6797,10.6874,10.672,10.6874,35163.0
2020-02-10 13:55:00,13.92,13.93,13.92,13.92,12390.0,10.6797,10.6874,10.6797,10.6797,12390.0
2020-02-10 14:00:00,13.92,13.93,13.9,13.9,86385.0,10.6797,10.6874,10.6644,10.6644,86385.0
2020-02-10 14:05:00,13.91,13.91,13.88,13.88,139708.0,10.672,10.672,10.649,10.649,139708.0
2020-02-10 14:10:00,13.88,13.89,13.87,13.87,60232.0,10.649,10.6567,10.6414,10.6414,60232.0
2020-02-10 14:15:00,13.88,13.88,13.87,13.87,12291.0,10.649,10.649,10.6414,10.6414,12291.0
2020-02-10 14:20:00,13.87,13.89,13.87,13.88,32294.0,10.6414,10.6567,10.6414,10.649,32294.0
2020-02-10 14:25:00,13.88,13.9,13.88,13.9,32428.0,10.649,10.6644,10.649,10.6644,32428.0
2020-02-10 14:30:00,13.9,13.91,13.89,13.9,32254.0,10.6644,10.672,10.6567,10.6644,32254.0
2020-02-10 14:35:00,13.9,13.91,13.89,13.9,24883.0,10.6644,10.672,10.6567,10.6644,24883.0
2020-02-10 14:40:00,13.9,13.91,13.89,13.91,51582.0,10.6644,10.672,10.6567,10.672,51582.0
2020-02-10 14:45:00,13.9,13.91,13.9,13.91,18294.0,10.6644,10.672,10.6644,10.672,18294.0
2020-02-10 14:50:00,13.91,13.91,13.9,13.91,11923.0,10.672,10.672,10.6644,10.672,11923.0
2020-02-10 14:55:00,13.91,13.92,13.9,13.91,28597.0,10.672,10.6797,10.6644,10.672,28597.0
2020-02-10 15:00:00,13.91,13.92,13.91,13.91,12512.0,10.672,10.6797,10.672,10.672,12512.0
2020-02-10 15:05:00,13.91,13.94,13.91,13.93,86894.0,10.672,10.6951,10.672,10.6874,86894.0
2020-02-10 15:10:00,13.93,13.94,13.92,13.93,47225.0,10.6874,10.6951,10.6797,10.6874,47225.0
2020-02-10 15:15:00,13.93,13.93,13.91,13.91,55969.0,10.6874,10.6874,10.672,10.672,55969.0
2020-02-10 15:20:00,13.91,13.94,13.91,13.93,65866.0,10.672,10.6951,10.672,10.6874,65866.0
2020-02-10 15:25:00,13.93,13.95,13.93,13.94,80230.0,10.6874,10.7027,10.6874,10.6951,80230.0
2020-02-10 15:30:00,13.94,13.94,13.91,13.93,101811.0,10.6951,10.6951,10.672,10.6874,101811.0
2020-02-10 15:35:00,13.94,13.94,13.92,13.92,84614.0,10.6951,10.6951,10.6797,10.6797,84614.0
2020-02-10 15:40:00,13.92,13.93,13.91,13.92,71219.0,10.6797,10.6874,10.672,10.6797,71219.0
2020-02-10 15:45:00,13.92,13.94,13.9,13.93,234497.0,10.6797,10.6951,10.6644,10.6874,234497.0
2020-02-10 15:50:00,13.92,13.94,13.91,13.94,200261.0,10.6797,10.6951,10.672,10.6951,200261.0
2020-02-10 15:55:00,13.94,13.95,13.93,13.94,254895.0,10.6951,10.7027,10.6874,10.6951,254895.0
2020-02-11 09:30:00,13.96,14.03,13.96,14.02,82341.0,10.7104,10.7641,10.7104,10.7564,82341.0
2020-02-11 09:35:00,14.02,14.04,14.01,14.01,41135.0,10.7564,10.7718,10.7488,10.7488,41135.0
2020-02-11 09:40:00,14.01,14.05,13.99,14.05,103581.0,10.7488,10.7795,10.7334,10.7795,103581.0
2020-02-11 09:45:00,14.06,14.09,14.06,14.08,68293.0,10.7871,10.8101,10.7871,10.8025,68293.0
2020-02-11 09:50:00,14.08,14.09,14.06,14.09,17821.0,10.8025,10.8101,10.7871,10.8101,17821.0
2020-02-11 09:55:00,14.09,14.1,14.08,14.09,18827.0,10.8101,10.8178,10.8025,10.8101,18827.0
2020-02-11 10:00:00,14.09,14.11,14.08,14.11,90021.0,10.8101,10.8255,10.8025,10.8255,90021.0
2020-02-11 10:05:00,14.11,14.11,14.07,14.08,55240.0,10.8255,10.8255,10.7948,10.8025,55240.0
2020-02-11 10:10:00,14.09,14.11,14.08,14.11,30962.0,10.8101,10.8255,10.8025,10.8255,30962.0
2020-02-11 10:15:00,14.11,14.12,14.07,14.1,213228.0,10.8255,10.8332,10.7948,10.8178,213228.0
2020-02-11 10:20:00,14.1,14.11,14.09,14.1,16202.0,10.8178,10.8255,10.8101,10.8178,16202.0
2020-02-11 10:25:00,14.09,14.11,14.08,14.1,113656.0,10.8101,10.8255,10.8025,10.8178,113656.0
2020-02-11 10:30:00,14.11,14.11,14.08,14.08,75267.0,10.8255,10.8255,10.8025,10.8025,75267.0
2020-02-11 10:35:00,14.08,14.09,14.07,14.07,38233.0,10.8025,10.8101,10.7948,10.7948,38233.0
2020-02-11 10:40:00,14.08,14.12,14.07,14.12,61654.0,10.8025,10.8332,10.7948,10.8332,61654.0
2020-02-11 10:45:00,14.12,14.13,14.1,14.1,22401.0,10.8332,10.8408,10.8178,10.8178,22401.0
2020-02-11 10:50:00,14.11,14.12,14.1,14.11,32959.0,10.8255,10.8332,10.8178,10.8255,32959.0
2020-02-11 10:55:00,14.11,14.12,14.1,14.11,7580.0,10.8255,10.8332,10.8178,10.8255,7580.0
2020-02-11 11:00:00,14.12,14.14,14.11,14.12,53275.0,10.8332,10.8485,10.8255,10.8332,53275.0
2020-02-11 11:05:00,14.12,14.13,14.09,14.1,34121.0,10.8332,10.8408,10.8101,10.8178,34121.0
2020-02-11 11:10:00,14.11,14.11,14.08,14.09,26264.0,10.8255,10.8255,10.8025,10.8101,26264.0
2020-02-11 11:15:00,14.08,14.09,14.06,14.08,69458.0,10.8025,10.8101,10.7871,10.8025,69458.0
2020-02-11 11:20:00,14.08,14.09,14.06,14.06,23284.0,10.8025,10.8101,10.7871,10.7871,23284.0
2020-02-11 11:25:00,14.06,14.07,14.05,14.05,37539.0,10.7871,10.7948,10.7795,10.7795,37539.0
2020-02-11 11:30:00,14.06,14.06,14.03,14.05,66072.0,10.7871,10.7871,10.7641,10.7795,66072.0
2020-02-11 11:35:00,14.05,14.06,14.04,14.05,42438.0,10.7795,10.7871,10.7718,10.7795,42438.0
2020-02-11 11:40:00,14.05,14.08,14.03,14.08,59882.0,10.7795,10.8025,10.7641,10.8025,59882.0
2020-02-11 11:45:00,14.07,14.09,14.07,14.09,96676.0,10.7948,10.8101,10.7948,10.8101,96676.0
2020-02-11 11:50:00,14.09,14.09,14.07,14.08,19410.0,10.8101,10.8101,10.7948,10.8025,19410.0
2020-02-11 11:55:00,14.08,14.08,14.06,14.07,56071.0,10.8025,10.8025,10.7871,10.7948,56071.0
2020-02-11 12:00:00,14.06,14.07,14.05,14.06,103621.0,10.7871,10.7948,10.7795,10.7871,103621.0
2020-02-11 12:05:00,14.07,14.07,14.05,14.05,42950.0,10.7948,10.7948,10.7795,10.7795,42950.0
2020-02-11 12:10:00,14.06,14.06,14.05,14.06,46242.0,10.7871,10.7871,10.7795,10.7871,46242.0
2020-02-11 12:15:00,14.06,14.08,14.05,14.07,158741.0,10.7871,10.8025,10.7795,10.7948,158741.0
2020-02-11 12:20:00,14.07,14.08,14.06,14.06,49104.0,10.7948,10.8025,10.7871,10.7871,49104.0
2020-02-11 12:25:00,14.07,14.08,14.06,14.08,74643.0,10.7948,10.8025,10.7871,10.8025,74643.0
2020-02-11 12:30:00,14.08,14.1,14.07,14.09,55042.0,10.8025,10.8178,10.7948,10.8101,55042.0
2020-02-11 12:35:00,14.09,14.1,14.08,14.1,12077.0,10.8101,10.8178,10.8025,10.8178,12077.0
2020-02-11 12:40:00,14.1,14.1,14.08,14.09,126768.0,10.8178,10.8178,10.8025,10.8101,126768.0
2020-02-11 12:45:00,14.1,14.1,14.07,14.08,44918.0,10.8178,10.8178,10.7948,10.8025,44918.0
2020-02-11 12:50:00,14.08,14.09,14.07,14.09,16689.0,10.8025,10.8101,10.7948,10.8101,16689.0
2020-02-11 12:55:00,14.09,14.1,14.09,14.1,14962.0,10.8101,10.8178,10.8101,10.8178,14962.0
2020-02-11 13:00:00,14.1,14.1,14.08,14.09,16115.0,10.8178,10.8178,10.8025,10.8101,16115.0
2020-02-11 13:05:00,14.09,14.09,14.07,14.08,54072.0,10.8101,10.8101,10.7948,10.8025,54072.0
2020-02-11 13:10:00,14.07,14.09,14.06,14.09,43588.0,10.7948,10.8101,10.7871,10.8101,43588.0
2020-02-11 13:15:00,14.08,14.09,14.08,14.08,4168.0,10.8025,10.8101,10.8025,10.8025,4168.0
2020-02-11 13:20:00,14.09,14.09,14.07,14.08,21747.0,10.8101,10.8101,10.7948,10.8025,21747.0
2020-02-11 13:25:00,14.07,14.1,14.07,14.1,21713.0,10.7948,10.8178,10.7948,10.8178,21713.0
2020-02-11 13:30:00,14.1,14.1,14.08,14.09,25066.0,10.8178,10.8178,10.8025,10.8101,25066.0
2020-02-11 13:35:00,14.09,14.1,14.08,14.08,40436.0,10.8101,10.8178,10.8025,10.8025,40436.0
2020-02-11 13:40:00,14.09,14.09,14.08,14.09,9767.0,10.8101,10.8101,10.8025,10.8101,9767.0
2020-02-11 13:45:00,14.09,14.09,14.07,14.07,33262.0,10.8101,10.8101,10.7948,10.7948,33262.0
2020-02-11 13:50:00,14.07,14.07,14.05,14.05,29727.0,10.7948,10.7948,10.7795,10.7795,29727.0
2020-02-11 13:55:00,14.05,14.08,14.05,14.08,99019.0,10.7795,10.8025,10.7795,10.8025,99019.0
2020-02-11 14:00:00,14.08,14.08,14.06,14.07,19215.0,10.8025,10.8025,10.7871,10.7948,19215.0
2020-02-11 14:05:00,14.06,14.07,14.06,14.07,47586.0,10.7871,10.7948,10.7871,10.7948,47586.0
2020-02-11 14:10:00,14.07,14.08,14.06,14.07,27393.0,10.7948,10.8025,10.7871,10.7948,27393.0
2020-02-11 14:15:00,14.07,14.08,14.06,14.08,13136.0,10.7948,10.8025,10.7871,10.8025,13136.0
2020-02-11 14:20:00,14.08,14.08,14.06,14.08,43982.0,10.8025,10.8025,10.7871,10.8025,43982.0
2020-02-11 14:25:00,14.07,14.09,14.07,14.09,34216.0,10.7948,10.8101,10.7948,10.8101,34216.0
2020-02-11 14:30:00,14.09,14.1,14.09,14.1,11950.0,10.8101,10.8178,10.8101,10.8178,11950.0
2020-02-11 14:35:00,14.1,14.11,14.09,14.1,19541.0,10.8178,10.8255,10.8101,10.8178,19541.0
2020-02-11 14:40:00,14.11,14.11,14.09,14.11,36641.0,10.8255,10.8255,10.8101,10.8255,36641.0
2020-02-11 14:45:00,14.11,14.11,14.09,14.1,52544.0,10.8255,10.8255,10.8101,10.8178,52544.0
2020-02-11 14:50:00,14.1,14.1,14.09,14.09,24026.0,10.8178,10.8178,10.8101,10.8101,24026.0
2020-02-11 14:55:00,14.09,14.09,14.08,14.08,19087.0,10.8101,10.8101,10.8025,10.8025,19087.0
2020-02-11 15:00:00,14.08,14.09,14.06,14.07,68308.0,10.8025,10.8101,10.7871,10.7948,68308.0
2020-02-11 15:05:00,14.07,14.08,14.06,14.06,42594.0,10.7948,10.8025,10.7871,10.7871,42594.0
2020-02-11 15:10:00,14.06,14.07,14.05,14.06,48509.0,10.7871,10.7948,10.7795,10.7871,48509.0
2020-02-11 15:15:00,14.06,14.07,14.04,14.06,127952.0,10.7871,10.7948,10.7718,10.7871,127952.0
2020-02-11 15:20:00,14.06,14.08,14.05,14.08,42329.0,10.7871,10.8025,10.7795,10.8025,42329.0
2020-02-11 15:25:00,14.08,14.09,14.07,14.08,55172.0,10.8025,10.8101,10.7948,10.8025,55172.0
2020-02-11 15:30:00,14.08,14.09,14.06,14.06,75730.0,10.8025,10.8101,10.7871,10.7871,75730.0
2020-02-11 15:35:00,14.07,14.07,14.06,14.07,35254.0,10.7948,10.7948,10.7871,10.7948,35254.0
2020-02-11 15:40:00,14.07,14.08,14.06,14.07,74941.0,10.7948,10.8025,10.7871,10.7948,74941.0
2020-02-11 15:45:00,14.07,14.07,14.03,14.03,97248.0,10.7948,10.7948,10.7641,10.7641,97248.0
2020-02-11 15:50:00,14.03,14.05,14.02,14.04,206259.0,10.7641,10.7795,10.7564,10.7718,206259.0
2020-02-11 15:55:00,14.04,14.04,14.01,14.03,280783.0,10.7718,10.7718,10.7488,10.7641,280783.0
2020-02-12 09:30:00,14.1,14.15,14.09,14.13,134862.0,10.8178,10.8562,10.8101,10.8408,134862.0
2020-02-12 09:35:00,14.13,14.15,14.09,14.15,60144.0,10.8408,10.8562,10.8101,10.8562,60144.0
2020-02-12 09:40:00,14.14,14.19,14.13,14.18,93253.0,10.8485,10.8869,10.8408,10.8792,93253.0
2020-02-12 09:45:00,14.19,14.19,14.17,14.18,44108.0,10.8869,10.8869,10.8715,10.8792,44108.0
2020-02-12 09:50:00,14.17,14.21,14.17,14.2,67633.0,10.8715,10.9022,10.8715,10.8945,67633.0
2020-02-12 09:55:00,14.21,14.22,14.19,14.21,48462.0,10.9022,10.9099,10.8869,10.9022,48462.0
2020-02-12 10:00:00,14.2,14.21,14.16,14.16,50290.0,10.8945,10.9022,10.8638,10.8638,50290.0
2020-02-12 10:05:00,14.17,14.17,14.15,14.17,43181.0,10.8715,10.8715,10.8562,10.8715,43181.0
2020-02-12 10:10:00,14.16,14.2,14.16,14.19,43137.0,10.8638,10.8945,10.8638,10.8869,43137.0
2020-02-12 10:15:00,14.19,14.2,14.17,14.17,42613.0,10.8869,10.8945,10.8715,10.8715,42613.0
2020-02-12 10:20:00,14.18,14.19,14.16,14.18,40228.0,10.8792,10.8869,10.8638,10.8792,40228.0
2020-02-12 10:25:00,14.18,14.2,14.16,14.17,33125.0,10.8792,10.8945,10.8638,10.8715,33125.0
2020-02-12 10:30:00,14.17,14.18,14.15,14.15,44705.0,10.8715,10.8792,10.8562,10.8562,44705.0
2020-02-12 10:35:00,14.15,14.18,14.14,14.18,150244.0,10.8562,10.8792,10.8485,10.8792,150244.0
2020-02-12 10:40:00,14.18,14.18,14.15,14.16,102773.0,10.8792,10.8792,10.8562,10.8638,102773.0
2020-02-12 10:45:00,14.15,14.16,14.13,14.14,49870.0,10.8562,10.8638,10.8408,10.8485,49870.0
2020-02-12 10:50:00,14.14,14.16,14.14,14.16,18769.0,10.8485,10.8638,10.8485,10.8638,18769.0
2020-02-12 10:55:00,14.16,14.17,14.13,14.14,87573.0,10.8638,10.8715,10.8408,10.8485,87573.0
2020-02-12 11:00:00,14.14,14.15,14.12,14.13,58752.0,10.8485,10.8562,10.8332,10.8408,58752.0
2020-02-12 11:05:00,14.13,14.13,14.1,14.1,71792.0,10.8408,10.8408,10.8178,10.8178,71792.0
2020-02-12 11:10:00,14.11,14.11,14.1,14.11,46387.0,10.8255,10.8255,10.8178,10.8255,46387.0
2020-02-12 11:15:00,14.1,14.11,14.09,14.1,45120.0,10.8178,10.8255,10.8101,10.8178,45120.0
2020-02-12 11:20:00,14.1,14.12,14.1,14.1,30644.0,10.8178,10.8332,10.8178,10.8178,30644.0
2020-02-12 11:25:00,14.11,14.11,14.09,14.1,41107.0,10.8255,10.8255,10.8101,10.8178,41107.0
2020-02-12 11:30:00,14.09,14.1,14.07,14.08,50916.0,10.8101,10.8178,10.7948,10.8025,50916.0
2020-02-12 11:35:00,14.08,14.09,14.05,14.05,44289.0,10.8025,10.8101,10.7795,10.7795,44289.0
2020-02-12 11:40:00,14.06,14.07,14.05,14.06,31950.0,10.7871,10.7948,10.7795,10.7871,31950.0
2020-02-12 11:45:00,14.06,14.06,14.04,14.04,119263.0,10.7871,10.7871,10.7718,10.7718,119263.0
2020-02-12 11:50:00,14.04,14.05,14.04,14.04,7460.0,10.7718,10.7795,10.7718,10.7718,7460.0
2020-02-12 11:55:00,14.04,14.05,14.03,14.04,22994.0,10.7718,10.7795,10.7641,10.7718,22994.0
2020-02-12 12:00:00,14.04,14.05,14.03,14.04,31758.0,10.7718,10.7795,10.7641,10.7718,31758.0
2020-02-12 12:05:00,14.04,14.05,14.03,14.04,18381.0,10.7718,10.7795,10.7641,10.7718,18381.0
2020-02-12 12:10:00,14.04,14.04,14.02,14.03,48580.0,10.7718,10.7718,10.7564,10.7641,48580.0
2020-02-12 12:15:00,14.03,14.04,14.02,14.03,37339.0,10.7641,10.7718,10.7564,10.7641,37339.0
2020-02-12 12:20:00,14.03,14.04,14.02,14.02,49855.0,10.7641,10.7718,10.7564,10.7564,49855.0
2020-02-12 12:25:00,14.03,14.04,14.02,14.04,29373.0,10.7641,10.7718,10.7564,10.7718,29373.0
2020-02-12 12:30:00,14.04,14.05,14.02,14.04,71814.0,10.7718,10.7795,10.7564,10.7718,71814.0
2020-02-12 12:35:00,14.05,14.06,14.04,14.06,37795.0,10.7795,10.7871,10.7718,10.7871,37795.0
2020-02-12 12:40:00,14.05,14.06,14.05,14.06,34474.0,10.7795,10.7871,10.7795,10.7871,34474.0
2020-02-12 12:45:00,14.05,14.06,14.05,14.06,6787.0,10.7795,10.7871,10.7795,10.7871,6787.0
2020-02-12 12:50:00,14.05,14.06,14.04,14.04,47098.0,10.7795,10.7871,10.7718,10.7718,47098.0
2020-02-12 12:55:00,14.04,14.05,14.03,14.04,30003.0,10.7718,10.7795,10.7641,10.7718,30003.0
2020-02-12 13:00:00,14.04,14.04,14.02,14.03,37233.0,10.7718,10.7718,10.7564,10.7641,37233.0
2020-02-12 13:05:00,14.03,14.04,14.02,14.03,44897.0,10.7641,10.7718,10.7564,10.7641,44897.0
2020-02-12 13:10:00,14.02,14.04,14.01,14.04,41356.0,10.7564,10.7718,10.7488,10.7718,41356.0
2020-02-12 13:15:00,14.03,14.04,14.03,14.03,14321.0,10.7641,10.7718,10.7641,10.7641,14321.0
2020-02-12 13:20:00,14.04,14.05,14.03,14.04,27103.0,10.7718,10.7795,10.7641,10.7718,27103.0
2020-02-12 13:25:00,14.04,14.04,14.03,14.04,22092.0,10.7718,10.7718,10.7641,10.7718,22092.0
2020-02-12 13:30:00,14.03,14.04,14.03,14.04,18907.0,10.7641,10.7718,10.7641,10.7718,18907.0
2020-02-12 13:35:00,14.04,14.05,14.03,14.05,32890.0,10.7718,10.7795,10.7641,10.7795,32890.0
2020-02-12 13:40:00,14.04,14.06,14.04,14.06,24887.0,10.7718,10.7871,10.7718,10.7871,24887.0
2020-02-12 13:45:00,14.06,14.06,14.04,14.04,22112.0,10.7871,10.7871,10.7718,10.7718,22112.0
2020-02-12 13:50:00,14.04,14.05,14.03,14.04,66968.0,10.7718,10.7795,10.7641,10.7718,66968.0
2020-02-12 13:55:00,14.04,14.06,14.04,14.06,24088.0,10.7718,10.7871,10.7718,10.7871,24088.0
2020-02-12 14:00:00,14.06,14.07,14.05,14.06,39422.0,10.7871,10.7948,10.7795,10.7871,39422.0
2020-02-12 14:05:00,14.06,14.07,14.05,14.06,73189.0,10.7871,10.7948,10.7795,10.7871,73189.0
2020-02-12 14:10:00,14.05,14.06,14.04,14.04,126480.0,10.7795,10.7871,10.7718,10.7718,126480.0
2020-02-12 14:15:00,14.04,14.05,14.04,14.04,9590.0,10.7718,10.7795,10.7718,10.7718,9590.0
2020-02-12 14:20:00,14.04,14.05,14.03,14.04,105278.0,10.7718,10.7795,10.7641,10.7718,105278.0
2020-02-12 14:25:00,14.04,14.04,14.03,14.03,83455.0,10.7718,10.7718,10.7641,10.7641,83455.0
2020-02-12 14:30:00,14.03,14.04,14.03,14.03,43285.0,10.7641,10.7718,10.7641,10.7641,43285.0
2020-02-12 14:35:00,14.04,14.04,14.03,14.04,56133.0,10.7718,10.7718,10.7641,10.7718,56133.0
2020-02-12 14:40:00,14.03,14.05,14.03,14.04,85498.0,10.7641,10.7795,10.7641,10.7718,85498.0
2020-02-12 14:45:00,14.04,14.05,14.03,14.04,18685.0,10.7718,10.7795,10.7641,10.7718,18685.0
2020-02-12 14:50:00,14.05,14.06,14.04,14.05,49708.0,10.7795,10.7871,10.7718,10.7795,49708.0
2020-02-12 14:55:00,14.05,14.06,14.04,14.04,72318.0,10.7795,10.7871,10.7718,10.7718,72318.0
2020-02-12 15:00:00,14.04,14.05,14.03,14.04,72748.0,10.7718,10.7795,10.7641,10.7718,72748.0
2020-02-12 15:05:00,14.04,14.05,14.03,14.04,50989.0,10.7718,10.7795,10.7641,10.7718,50989.0
2020-02-12 15:10:00,14.03,14.04,14.02,14.04,78418.0,10.7641,10.7718,10.7564,10.7718,78418.0
2020-02-12 15:15:00,14.03,14.04,14.02,14.03,43212.0,10.7641,10.7718,10.7564,10.7641,43212.0
2020-02-12 15:20:00,14.04,14.05,14.03,14.04,27573.0,10.7718,10.7795,10.7641,10.7718,27573.0
2020-02-12 15:25:00,14.04,14.05,14.03,14.05,54744.0,10.7718,10.7795,10.7641,10.7795,54744.0
2020-02-12 15:30:00,14.04,14.05,14.04,14.04,45917.0,10.7718,10.7795,10.7718,10.7718,45917.0
2020-02-12 15:35:00,14.04,14.07,14.04,14.07,66178.0,10.7718,10.7948,10.7718,10.7948,66178.0
2020-02-12 15:40:00,14.07,14.07,14.06,14.07,71807.0,10.7948,10.7948,10.7871,10.7948,71807.0
2020-02-12 15:45:00,14.07,14.07,14.05,14.06,147176.0,10.7948,10.7948,10.7795,10.7871,147176.0
2020-02-12 15:50:00,14.06,14.08,14.06,14.07,155363.0,10.7871,10.8025,10.7871,10.7948,155363.0
2020-02-12 15:55:00,14.07,14.07,14.04,14.05,412533.0,10.7948,10.7948,10.7718,10.7795,412533.0
2020-02-13 09:30:00,14.01,14.04,13.94,14.03,124973.0,10.7488,10.7718,10.6951,10.7641,124973.0
2020-02-13 09:35:00,14.02,14.07,14.01,14.05,76065.0,10.7564,10.7948,10.7488,10.7795,76065.0
2020-02-13 09:40:00,14.05,14.07,14.0,14.06,67145.0,10.7795,10.7948,10.7411,10.7871,67145.0
2020-02-13 09:45:00,14.06,14.08,14.05,14.05,27700.0,10.7871,10.8025,10.7795,10.7795,27700.0
2020-02-13 09:50:00,14.05,14.07,14.03,14.06,36157.0,10.7795,10.7948,10.7641,10.7871,36157.0
2020-02-13 09:55:00,14.06,14.06,14.0,14.0,45293.0,10.7871,10.7871,10.7411,10.7411,45293.0
2020-02-13 10:00:00,14.01,14.02,13.97,13.98,59120.0,10.7488,10.7564,10.7181,10.7257,59120.0
2020-02-13 10:05:00,13.98,14.03,13.97,14.01,32149.0,10.7257,10.7641,10.7181,10.7488,32149.0
2020-02-13 10:10:00,14.01,14.06,14.0,14.06,41517.0,10.7488,10.7871,10.7411,10.7871,41517.0
2020-02-13 10:15:00,14.06,14.06,14.03,14.04,25993.0,10.7871,10.7871,10.7641,10.7718,25993.0
2020-02-13 10:20:00,14.04,14.06,14.04,14.05,34536.0,10.7718,10.7871,10.7718,10.7795,34536.0
2020-02-13 10:25:00,14.05,14.07,14.04,14.06,77828.0,10.7795,10.7948,10.7718,10.7871,77828.0
2020-02-13 10:30:00,14.06,14.06,14.03,14.05,36166.0,10.7871,10.7871,10.7641,10.7795,36166.0
2020-02-13 10:35:00,14.05,14.06,14.03,14.06,34741.0,10.7795,10.7871,10.7641,10.7871,34741.0
2020-02-13 10:40:00,14.05,14.06,14.04,14.04,11653.0,10.7795,10.7871,10.7718,10.7718,11653.0
2020-02-13 10:45:00,14.05,14.06,14.04,14.05,454361.0,10.7795,10.7871,10.7718,10.7795,454361.0
2020-02-13 10:50:00,14.04,14.06,14.04,14.05,117515.0,10.7718,10.7871,10.7718,10.7795,117515.0
2020-02-13 10:55:00,14.05,14.07,14.04,14.05,185041.0,10.7795,10.7948,10.7718,10.7795,185041.0
2020-02-13 11:00:00,14.05,14.05,14.02,14.03,76951.0,10.7795,10.7795,10.7564,10.7641,76951.0
2020-02-13 11:05:00,14.03,14.03,14.0,14.0,49606.0,10.7641,10.7641,10.7411,10.7411,49606.0
2020-02-13 11:10:00,14.0,14.0,13.98,13.98,70675.0,10.7411,10.7411,10.7257,10.7257,70675.0
2020-02-13 11:15:00,13.98,14.0,13.97,13.99,68607.0,10.7257,10.7411,10.7181,10.7334,68607.0
2020-02-13 11:20:00,13.99,14.01,13.99,14.01,32759.0,10.7334,10.7488,10.7334,10.7488,32759.0
2020-02-13 11:25:00,14.01,14.04,14.01,14.03,42557.0,10.7488,10.7718,10.7488,10.7641,42557.0
2020-02-13 11:30:00,14.03,14.03,14.02,14.03,25804.0,10.7641,10.7641,10.7564,10.7641,25804.0
2020-02-13 11:35:00,14.03,14.04,14.02,14.04,26982.0,10.7641,10.7718,10.7564,10.7718,26982.0
2020-02-13 11:40:00,14.04,14.05,14.02,14.04,62825.0,10.7718,10.7795,10.7564,10.7718,62825.0
2020-02-13 11:45:00,14.03,14.04,14.01,14.02,31049.0,10.7641,10.7718,10.7488,10.7564,31049.0
2020-02-13 11:50:00,14.02,14.03,14.01,14.01,11290.0,10.7564,10.7641,10.7488,10.7488,11290.0
2020-02-13 11:55:00,14.01,14.03,14.01,14.03,13183.0,10.7488,10.7641,10.7488,10.7641,13183.0
2020-02-13 12:00:00,14.03,14.04,14.02,14.03,36064.0,10.7641,10.7718,10.7564,10.7641,36064.0
2020-02-13 12:05:00,14.03,14.05,14.02,14.04,83737.0,10.7641,10.7795,10.7564,10.7718,83737.0
2020-02-13 12:10:00,14.04,14.05,14.02,14.03,26214.0,10.7718,10.7795,10.7564,10.7641,26214.0
2020-02-13 12:15:00,14.03,14.03,14.02,14.03,9268.0,10.7641,10.7641,10.7564,10.7641,9268.0
2020-02-13 12:20:00,14.02,14.04,14.02,14.04,14399.0,10.7564,10.7718,10.7564,10.7718,14399.0
2020-02-13 12:25:00,14.04,14.05,14.03,14.04,99109.0,10.7718,10.7795,10.7641,10.7718,99109.0
2020-02-13 12:30:00,14.04,14.05,14.03,14.04,52454.0,10.7718,10.7795,10.7641,10.7718,52454.0
2020-02-13 12:35:00,14.04,14.05,14.04,14.04,12291.0,10.7718,10.7795,10.7718,10.7718,12291.0
2020-02-13 12:40:00,14.04,14.05,14.03,14.04,29690.0,10.7718,10.7795,10.7641,10.7718,29690.0
2020-02-13 12:45:00,14.04,14.05,14.03,14.04,62700.0,10.7718,10.7795,10.7641,10.7718,62700.0
2020-02-13 12:50:00,14.04,14.05,14.04,14.04,52933.0,10.7718,10.7795,10.7718,10.7718,52933.0
2020-02-13 12:55:00,14.05,14.05,14.03,14.04,24716.0,10.7795,10.7795,10.7641,10.7718,24716.0
2020-02-13 13:00:00,14.03,14.04,14.03,14.04,35412.0,10.7641,10.7718,10.7641,10.7718,35412.0
2020-02-13 13:05:00,14.03,14.04,14.02,14.02,31391.0,10.7641,10.7718,10.7564,10.7564,31391.0
2020-02-13 13:10:00,14.02,14.03,14.01,14.02,37959.0,10.7564,10.7641,10.7488,10.7564,37959.0
2020-02-13 13:15:00,14.03,14.03,14.02,14.03,10255.0,10.7641,10.7641,10.7564,10.7641,10255.0
2020-02-13 13:20:00,14.03,14.05,14.03,14.04,125164.0,10.7641,10.7795,10.7641,10.7718,125164.0
2020-02-13 13:25:00,14.04,14.05,14.02,14.03,95807.0,10.7718,10.7795,10.7564,10.7641,95807.0
2020-02-13 13:30:00,14.04,14.05,14.03,14.04,62452.0,10.7718,10.7795,10.7641,10.7718,62452.0
2020-02-13 13:35:00,14.04,14.05,14.04,14.05,11833.0,10.7718,10.7795,10.7718,10.7795,11833.0
2020-02-13 13:40:00,14.05,14.07,14.05,14.06,93696.0,10.7795,10.7948,10.7795,10.7871,93696.0
2020-02-13 13:45:00,14.06,14.06,14.05,14.05,22753.0,10.7871,10.7871,10.7795,10.7795,22753.0
2020-02-13 13:50:00,14.06,14.06,14.04,14.04,37125.0,10.7871,10.7871,10.7718,10.7718,37125.0
2020-02-13 13:55:00,14.04,14.06,14.04,14.06,32255.0,10.7718,10.7871,10.7718,10.7871,32255.0
2020-02-13 14:00:00,14.06,14.06,14.05,14.05,72473.0,10.7871,10.7871,10.7795,10.7795,72473.0
2020-02-13 14:05:00,14.05,14.06,14.04,14.04,372886.0,10.7795,10.7871,10.7718,10.7718,372886.0
2020-02-13 14:10:00,14.05,14.07,14.04,14.07,31513.0,10.7795,10.7948,10.7718,10.7948,31513.0
2020-02-13 14:15:00,14.07,14.08,14.06,14.08,69196.0,10.7948,10.8025,10.7871,10.8025,69196.0
2020-02-13 14:20:00,14.08,14.09,14.08,14.09,26044.0,10.8025,10.8101,10.8025,10.8101,26044.0
2020-02-13 14:25:00,14.09,14.09,14.08,14.09,37675.0,10.8101,10.8101,10.8025,10.8101,37675.0
2020-02-13 14:30:00,14.09,14.1,14.08,14.1,43514.0,10.8101,10.8178,10.8025,10.8178,43514.0
2020-02-13 14:35:00,14.1,14.1,14.09,14.1,16280.0,10.8178,10.8178,10.8101,10.8178,16280.0
2020-02-13 14:40:00,14.1,14.1,14.09,14.1,49116.0,10.8178,10.8178,10.8101,10.8178,49116.0
2020-02-13 14:45:00,14.1,14.1,14.09,14.1,30364.0,10.8178,10.8178,10.8101,10.8178,30364.0
2020-02-13 14:50:00,14.1,14.11,14.09,14.11,49672.0,10.8178,10.8255,10.8101,10.8255,49672.0
2020-02-13 14:55:00,14.11,14.12,14.1,14.12,51859.0,10.8255,10.8332,10.8178,10.8332,51859.0
2020-02-13 15:00:00,14.12,14.13,14.09,14.1,155748.0,10.8332,10.8408,10.8101,10.8178,155748.0
2020-02-13 15:05:00,14.1,14.12,14.09,14.11,61167.0,10.8178,10.8332,10.8101,10.8255,61167.0
2020-02-13 15:10:00,14.12,14.12,14.1,14.1,78052.0,10.8332,10.8332,10.8178,10.8178,78052.0
2020-02-13 15:15:00,14.1,14.12,14.1,14.12,25015.0,10.8178,10.8332,10.8178,10.8332,25015.0
2020-02-13 15:20:00,14.12,14.14,14.11,14.13,130599.0,10.8332,10.8485,10.8255,10.8408,130599.0
2020-02-13 15:25:00,14.14,14.14,14.11,14.12,183274.0,10.8485,10.8485,10.8255,10.8332,183274.0
2020-02-13 15:30:00,14.12,14.12,14.1,14.11,607796.0,10.8332,10.8332,10.8178,10.8255,607796.0
2020-02-13 15:35:00,14.11,14.12,14.1,14.11,106212.0,10.8255,10.8332,10.8178,10.8255,106212.0
2020-02-13 15:40:00,14.11,14.12,14.1,14.11,245940.0,10.8255,10.8332,10.8178,10.8255,245940.0
2020-02-13 15:45:00,14.11,14.13,14.1,14.13,150690.0,10.8255,10.8408,10.8178,10.8408,150690.0
2020-02-13 15:50:00,14.12,14.15,14.12,14.14,253965.0,10.8332,10.8562,10.8332,10.8485,253965.0
2020-02-13 15:55:00,14.14,14.15,14.14,14.15,184901.0,10.8485,10.8562,10.8485,10.8562,184901.0
2020-02-14 09:30:00,14.13,14.16,14.08,14.1,143131.0,10.8408,10.8638,10.8025,10.8178,143131.0
2020-02-14 09:35:00,14.1,14.15,14.09,14.11,79736.0,10.8178,10.8562,10.8101,10.8255,79736.0
2020-02-14 09:40:00,14.11,14.13,14.1,14.12,25247.0,10.8255,10.8408,10.8178,10.8332,25247.0
2020-02-14 09:45:00,14.12,14.14,14.1,14.1,41187.0,10.8332,10.8485,10.8178,10.8178,41187.0
2020-02-14 09:50:00,14.11,14.12,14.1,14.1,26679.0,10.8255,10.8332,10.8178,10.8178,26679.0
2020-02-14 09:55:00,14.1,14.11,14.07,14.08,62900.0,10.8178,10.8255,10.7948,10.8025,62900.0
2020-02-14 10:00:00,14.08,14.11,14.07,14.1,54021.0,10.8025,10.8255,10.7948,10.8178,54021.0
2020-02-14 10:05:00,14.1,14.1,14.07,14.09,33976.0,10.8178,10.8178,10.7948,10.8101,33976.0
2020-02-14 10:10:00,14.09,14.1,14.08,14.1,38585.0,10.8101,10.8178,10.8025,10.8178,38585.0
2020-02-14 10:15:00,14.09,14.12,14.09,14.12,39297.0,10.8101,10.8332,10.8101,10.8332,39297.0
2020-02-14 10:20:00,14.12,14.13,14.09,14.1,46434.0,10.8332,10.8408,10.8101,10.8178,46434.0
2020-02-14 10:25:00,14.09,14.12,14.09,14.12,33296.0,10.8101,10.8332,10.8101,10.8332,33296.0
2020-02-14 10:30:00,14.12,14.14,14.11,14.12,38747.0,10.8332,10.8485,10.8255,10.8332,38747.0
2020-02-14 10:35:00,14.12,14.14,14.12,14.14,21808.0,10.8332,10.8485,10.8332,10.8485,21808.0
2020-02-14 10:40:00,14.14,14.14,14.12,14.12,36440.0,10.8485,10.8485,10.8332,10.8332,36440.0
2020-02-14 10:45:00,14.13,14.14,14.12,14.13,35465.0,10.8408,10.8485,10.8332,10.8408,35465.0
2020-02-14 10:50:00,14.13,14.14,14.11,14.12,61248.0,10.8408,10.8485,10.8255,10.8332,61248.0
2020-02-14 10:55:00,14.11,14.12,14.11,14.11,83803.0,10.8255,10.8332,10.8255,10.8255,83803.0
2020-02-14 11:00:00,14.12,14.12,14.1,14.11,74671.0,10.8332,10.8332,10.8178,10.8255,74671.0
2020-02-14 11:05:00,14.11,14.11,14.09,14.1,74567.0,10.8255,10.8255,10.8101,10.8178,74567.0
2020-02-14 11:10:00,14.1,14.13,14.09,14.12,60448.0,10.8178,10.8408,10.8101,10.8332,60448.0
2020-02-14 11:15:00,14.12,14.15,14.12,14.14,72629.0,10.8332,10.8562,10.8332,10.8485,72629.0
2020-02-14 11:20:00,14.14,14.14,14.13,14.14,21903.0,10.8485,10.8485,10.8408,10.8485,21903.0
2020-02-14 11:25:00,14.14,14.14,14.12,14.12,36953.0,10.8485,10.8485,10.8332,10.8332,36953.0
2020-02-14 11:30:00,14.13,14.15,14.11,14.13,29459.0,10.8408,10.8562,10.8255,10.8408,29459.0
2020-02-14 11:35:00,14.13,14.14,14.12,14.12,14337.0,10.8408,10.8485,10.8332,10.8332,14337.0
2020-02-14 11:40:00,14.12,14.13,14.11,14.12,18613.0,10.8332,10.8408,10.8255,10.8332,18613.0
2020-02-14 11:45:00,14.13,14.13,14.11,14.12,18214.0,10.8408,10.8408,10.8255,10.8332,18214.0
2020-02-14 11:50:00,14.11,14.12,14.1,14.1,35669.0,10.8255,10.8332,10.8178,10.8178,35669.0
2020-02-14 11:55:00,14.1,14.11,14.09,14.1,45317.0,10.8178,10.8255,10.8101,10.8178,45317.0
2020-02-14 12:00:00,14.1,14.11,14.09,14.11,57355.0,10.8178,10.8255,10.8101,10.8255,57355.0
2020-02-14 12:05:00,14.11,14.11,14.09,14.11,60202.0,10.8255,10.8255,10.8101,10.8255,60202.0
2020-02-14 12:10:00,14.11,14.11,14.1,14.11,10268.0,10.8255,10.8255,10.8178,10.8255,10268.0
2020-02-14 12:15:00,14.1,14.11,14.09,14.1,43612.0,10.8178,10.8255,10.8101,10.8178,43612.0
2020-02-14 12:20:00,14.1,14.1,14.08,14.08,28718.0,10.8178,10.8178,10.8025,10.8025,28718.0
2020-02-14 12:25:00,14.08,14.1,14.08,14.1,21493.0,10.8025,10.8178,10.8025,10.8178,21493.0
2020-02-14 12:30:00,14.1,14.1,14.09,14.09,21047.0,10.8178,10.8178,10.8101,10.8101,21047.0
2020-02-14 12:35:00,14.09,14.1,14.07,14.08,36676.0,10.8101,10.8178,10.7948,10.8025,36676.0
2020-02-14 12:40:00,14.08,14.09,14.06,14.08,21366.0,10.8025,10.8101,10.7871,10.8025,21366.0
2020-02-14 12:45:00,14.08,14.09,14.07,14.08,27127.0,10.8025,10.8101,10.7948,10.8025,27127.0
2020-02-14 12:50:00,14.07,14.08,14.06,14.07,25293.0,10.7948,10.8025,10.7871,10.7948,25293.0
2020-02-14 12:55:00,14.07,14.09,14.06,14.08,26360.0,10.7948,10.8101,10.7871,10.8025,26360.0
2020-02-14 13:00:00,14.08,14.09,14.06,14.07,48901.0,10.8025,10.8101,10.7871,10.7948,48901.0
2020-02-14 13:05:00,14.07,14.08,14.05,14.06,41829.0,10.7948,10.8025,10.7795,10.7871,41829.0
2020-02-14 13:10:00,14.06,14.06,14.05,14.06,16302.0,10.7871,10.7871,10.7795,10.7871,16302.0
2020-02-14 13:15:00,14.06,14.06,14.04,14.06,45122.0,10.7871,10.7871,10.7718,10.7871,45122.0
2020-02-14 13:20:00,14.06,14.06,14.05,14.06,26438.0,10.7871,10.7871,10.7795,10.7871,26438.0
2020-02-14 13:25:00,14.06,14.06,14.04,14.04,30112.0,10.7871,10.7871,10.7718,10.7718,30112.0
2020-02-14 13:30:00,14.04,14.05,14.04,14.04,18684.0,10.7718,10.7795,10.7718,10.7718,18684.0
2020-02-14 13:35:00,14.05,14.05,14.03,14.04,43283.0,10.7795,10.7795,10.7641,10.7718,43283.0
2020-02-14 13:40:00,14.04,14.05,14.03,14.04,41944.0,10.7718,10.7795,10.7641,10.7718,41944.0
2020-02-14 13:45:00,14.04,14.05,14.02,14.03,25390.0,10.7718,10.7795,10.7564,10.7641,25390.0
2020-02-14 13:50:00,14.03,14.04,14.01,14.02,90719.0,10.7641,10.7718,10.7488,10.7564,90719.0
2020-02-14 13:55:00,14.02,14.02,14.01,14.02,28205.0,10.7564,10.7564,10.7488,10.7564,28205.0
2020-02-14 14:00:00,14.02,14.03,14.01,14.03,30972.0,10.7564,10.7641,10.7488,10.7641,30972.0
2020-02-14 14:05:00,14.03,14.03,14.02,14.02,55355.0,10.7641,10.7641,10.7564,10.7564,55355.0
2020-02-14 14:10:00,14.02,14.03,14.01,14.02,46236.0,10.7564,10.7641,10.7488,10.7564,46236.0
2020-02-14 14:15:00,14.02,14.02,14.0,14.01,44352.0,10.7564,10.7564,10.7411,10.7488,44352.0
2020-02-14 14:20:00,14.01,14.02,14.0,14.01,36944.0,10.7488,10.7564,10.7411,10.7488,36944.0
2020-02-14 14:25:00,14.01,14.03,14.0,14.03,36120.0,10.7488,10.7641,10.7411,10.7641,36120.0
2020-02-14 14:30:00,14.03,14.04,14.02,14.04,75818.0,10.7641,10.7718,10.7564,10.7718,75818.0
2020-02-14 14:35:00,14.04,14.05,14.03,14.04,40408.0,10.7718,10.7795,10.7641,10.7718,40408.0
2020-02-14 14:40:00,14.04,14.04,14.03,14.04,19283.0,10.7718,10.7718,10.7641,10.7718,19283.0
2020-02-14 14:45:00,14.04,14.04,14.02,14.03,37274.0,10.7718,10.7718,10.7564,10.7641,37274.0
2020-02-14 14:50:00,14.03,14.04,14.02,14.03,21220.0,10.7641,10.7718,10.7564,10.7641,21220.0
2020-02-14 14:55:00,14.03,14.04,14.02,14.04,24352.0,10.7641,10.7718,10.7564,10.7718,24352.0
2020-02-14 15:00:00,14.03,14.05,14.02,14.04,75290.0,10.7641,10.7795,10.7564,10.7718,75290.0
2020-02-14 15:05:00,14.05,14.06,14.04,14.06,36153.0,10.7795,10.7871,10.7718,10.7871,36153.0
2020-02-14 15:10:00,14.06,14.06,14.03,14.04,40792.0,10.7871,10.7871,10.7641,10.7718,40792.0
2020-02-14 15:15:00,14.04,14.04,14.02,14.03,46711.0,10.7718,10.7718,10.7564,10.7641,46711.0
2020-02-14 15:20:00,14.03,14.04,14.02,14.04,57883.0,10.7641,10.7718,10.7564,10.7718,57883.0
2020-02-14 15:25:00,14.04,14.05,14.03,14.04,26000.0,10.7718,10.7795,10.7641,10.7718,26000.0
2020-02-14 15:30:00,14.04,14.07,14.04,14.05,74824.0,10.7718,10.7948,10.7718,10.7795,74824.0
2020-02-14 15:35:00,14.06,14.07,14.05,14.07,37892.0,10.7871,10.7948,10.7795,10.7948,37892.0
2020-02-14 15:40:00,14.07,14.07,14.05,14.05,46486.0,10.7948,10.7948,10.7795,10.7795,46486.0
2020-02-14 15:45:00,14.06,14.08,14.06,14.07,122860.0,10.7871,10.8025,10.7871,10.7948,122860.0
2020-02-14 15:50:00,14.07,14.09,14.07,14.09,340272.0,10.7948,10.8101,10.7948,10.8101,340272.0
2020-02-14 15:55:00,14.09,14.09,14.07,14.08,338849.0,10.8101,10.8101,10.7948,10.8025,338849.0
2020-02-18 09:30:00,14.03,14.12,14.0,14.09,162685.0,10.7641,10.8332,10.7411,10.8101,162685.0
2020-02-18 09:35:00,14.08,14.11,14.0,14.0,145884.0,10.8025,10.8255,10.7411,10.7411,145884.0
2020-02-18 09:40:00,14.0,14.02,13.97,13.99,115965.0,10.7411,10.7564,10.7181,10.7334,115965.0
2020-02-18 09:45:00,13.99,14.03,13.98,14.02,43028.0,10.7334,10.7641,10.7257,10.7564,43028.0
2020-02-18 09:50:00,14.02,14.03,14.0,14.01,57821.0,10.7564,10.7641,10.7411,10.7488,57821.0
2020-02-18 09:55:00,14.0,14.01,13.97,13.97,35629.0,10.7411,10.7488,10.7181,10.7181,35629.0
2020-02-18 10:00:00,13.98,13.99,13.96,13.96,66883.0,10.7257,10.7334,10.7104,10.7104,66883.0
2020-02-18 10:05:00,13.96,13.99,13.95,13.99,84386.0,10.7104,10.7334,10.7027,10.7334,84386.0
2020-02-18 10:10:00,13.99,14.0,13.98,13.99,33256.0,10.7334,10.7411,10.7257,10.7334,33256.0
2020-02-18 10:15:00,13.99,13.99,13.94,13.94,27989.0,10.7334,10.7334,10.6951,10.6951,27989.0
2020-02-18 10:20:00,13.94,13.95,13.93,13.93,51645.0,10.6951,10.7027,10.6874,10.6874,51645.0
2020-02-18 10:25:00,13.93,13.93,13.88,13.88,74608.0,10.6874,10.6874,10.649,10.649,74608.0
2020-02-18 10:30:00,13.88,13.92,13.88,13.92,73186.0,10.649,10.6797,10.649,10.6797,73186.0
2020-02-18 10:35:00,13.92,13.92,13.89,13.89,71957.0,10.6797,10.6797,10.6567,10.6567,71957.0
2020-02-18 10:40:00,13.89,13.89,13.86,13.87,132175.0,10.6567,10.6567,10.6337,10.6414,132175.0
2020-02-18 10:45:00,13.87,13.88,13.86,13.87,40947.0,10.6414,10.649,10.6337,10.6414,40947.0
2020-02-18 10:50:00,13.86,13.87,13.85,13.86,30025.0,10.6337,10.6414,10.626,10.6337,30025.0
2020-02-18 10:55:00,13.86,13.86,13.83,13.85,78126.0,10.6337,10.6337,10.6107,10.626,78126.0
2020-02-18 11:00:00,13.85,13.86,13.83,13.83,44239.0,10.626,10.6337,10.6107,10.6107,44239.0
2020-02-18 11:05:00,13.83,13.84,13.81,13.81,63829.0,10.6107,10.6183,10.5953,10.5953,63829.0
2020-02-18 11:10:00,13.81,13.82,13.79,13.8,54113.0,10.5953,10.603,10.58,10.5876,54113.0
2020-02-18 11:15:00,13.79,13.81,13.78,13.79,47519.0,10.58,10.5953,10.5723,10.58,47519.0
2020-02-18 11:20:00,13.79,13.81,13.79,13.79,48196.0,10.58,10.5953,10.58,10.58,48196.0
2020-02-18 11:25:00,13.79,13.8,13.76,13.77,118912.0,10.58,10.5876,10.557,10.5646,118912.0
2020-02-18 11:30:00,13.78,13.8,13.77,13.79,86968.0,10.5723,10.5876,10.5646,10.58,86968.0
2020-02-18 11:35:00,13.79,13.79,13.76,13.76,38730.0,10.58,10.58,10.557,10.557,38730.0
2020-02-18 11:40:00,13.76,13.76,13.75,13.75,31962.0,10.557,10.557,10.5493,10.5493,31962.0
2020-02-18 11:45:00,13.76,13.76,13.74,13.75,79694.0,10.557,10.557,10.5416,10.5493,79694.0
2020-02-18 11:50:00,13.75,13.77,13.74,13.76,32044.0,10.5493,10.5646,10.5416,10.557,32044.0
2020-02-18 11:55:00,13.75,13.76,13.73,13.75,26013.0,10.5493,10.557,10.5339,10.5493,26013.0
2020-02-18 12:00:00,13.75,13.77,13.74,13.76,62688.0,10.5493,10.5646,10.5416,10.557,62688.0
2020-02-18 12:05:00,13.77,13.79,13.76,13.79,43648.0,10.5646,10.58,10.557,10.58,43648.0
2020-02-18 12:10:00,13.79,13.8,13.77,13.79,47524.0,10.58,10.5876,10.5646,10.58,47524.0
2020-02-18 12:15:00,13.79,13.8,13.77,13.8,91128.0,10.58,10.5876,10.5646,10.5876,91128.0
2020-02-18 12:20:00,13.79,13.8,13.77,13.78,101522.0,10.58,10.5876,10.5646,10.5723,101522.0
2020-02-18 12:25:00,13.77,13.78,13.77,13.77,11075.0,10.5646,10.5723,10.5646,10.5646,11075.0
2020-02-18 12:30:00,13.78,13.81,13.77,13.8,83048.0,10.5723,10.5953,10.5646,10.5876,83048.0
2020-02-18 12:35:00,13.8,13.81,13.78,13.79,27170.0,10.5876,10.5953,10.5723,10.58,27170.0
2020-02-18 12:40:00,13.79,13.81,13.79,13.8,21363.0,10.58,10.5953,10.58,10.5876,21363.0
2020-02-18 12:45:00,13.8,13.82,13.8,13.81,46750.0,10.5876,10.603,10.5876,10.5953,46750.0
2020-02-18 12:50:00,13.82,13.83,13.81,13.82,23138.0,10.603,10.6107,10.5953,10.603,23138.0
2020-02-18 12:55:00,13.81,13.82,13.8,13.81,30853.0,10.5953,10.603,10.5876,10.5953,30853.0
2020-02-18 13:00:00,13.82,13.83,13.81,13.82,53867.0,10.603,10.6107,10.5953,10.603,53867.0
2020-02-18 13:05:00,13.83,13.84,13.82,13.83,31526.0,10.6107,10.6183,10.603,10.6107,31526.0
2020-02-18 13:10:00,13.83,13.83,13.82,13.83,28847.0,10.6107,10.6107,10.603,10.6107,28847.0
2020-02-18 13:15:00,13.82,13.85,13.81,13.85,35659.0,10.603,10.626,10.5953,10.626,35659.0
2020-02-18 13:20:00,13.85,13.85,13.83,13.84,30275.0,10.626,10.626,10.6107,10.6183,30275.0
2020-02-18 13:25:00,13.84,13.84,13.83,13.84,44360.0,10.6183,10.6183,10.6107,10.6183,44360.0
2020-02-18 13:30:00,13.84,13.85,13.82,13.83,45754.0,10.6183,10.626,10.603,10.6107,45754.0
2020-02-18 13:35:00,13.83,13.83,13.82,13.83,21156.0,10.6107,10.6107,10.603,10.6107,21156.0
2020-02-18 13:40:00,13.82,13.83,13.82,13.82,14661.0,10.603,10.6107,10.603,10.603,14661.0
2020-02-18 13:45:00,13.82,13.83,13.81,13.83,30650.0,10.603,10.6107,10.5953,10.6107,30650.0
2020-02-18 13:50:00,13.83,13.83,13.81,13.81,20880.0,10.6107,10.6107,10.5953,10.5953,20880.0
2020-02-18 13:55:00,13.82,13.84,13.81,13.83,37771.0,10.603,10.6183,10.5953,10.6107,37771.0
2020-02-18 14:00:00,13.84,13.84,13.83,13.83,11211.0,10.6183,10.6183,10.6107,10.6107,11211.0
2020-02-18 14:05:00,13.83,13.84,13.81,13.81,33783.0,10.6107,10.6183,10.5953,10.5953,33783.0
2020-02-18 14:10:00,13.82,13.83,13.8,13.81,109621.0,10.603,10.6107,10.5876,10.5953,109621.0
2020-02-18 14:15:00,13.81,13.84,13.8,13.84,64613.0,10.5953,10.6183,10.5876,10.6183,64613.0
2020-02-18 14:20:00,13.84,13.85,13.83,13.85,50826.0,10.6183,10.626,10.6107,10.626,50826.0
2020-02-18 14:25:00,13.86,13.87,13.85,13.87,49175.0,10.6337,10.6414,10.626,10.6414,49175.0
2020-02-18 14:30:00,13.86,13.88,13.86,13.88,31620.0,10.6337,10.649,10.6337,10.649,31620.0
2020-02-18 14:35:00,13.88,13.88,13.86,13.87,76025.0,10.649,10.649,10.6337,10.6414,76025.0
2020-02-18 14:40:00,13.87,13.89,13.86,13.89,42137.0,10.6414,10.6567,10.6337,10.6567,42137.0
2020-02-18 14:45:00,13.89,13.89,13.88,13.88,43219.0,10.6567,10.6567,10.649,10.649,43219.0
2020-02-18 14:50:00,13.88,13.89,13.87,13.88,81464.0,10.649,10.6567,10.6414,10.649,81464.0
2020-02-18 14:55:00,13.89,13.89,13.88,13.88,13965.0,10.6567,10.6567,10.649,10.649,13965.0
2020-02-18 15:00:00,13.88,13.9,13.88,13.9,57008.0,10.649,10.6644,10.649,10.6644,57008.0
2020-02-18 15:05:00,13.9,13.9,13.89,13.9,35784.0,10.6644,10.6644,10.6567,10.6644,35784.0
2020-02-18 15:10:00,13.9,13.92,13.89,13.92,36610.0,10.6644,10.6797,10.6567,10.6797,36610.0
2020-02-18 15:15:00,13.92,13.92,13.9,13.91,147346.0,10.6797,10.6797,10.6644,10.672,147346.0
2020-02-18 15:20:00,13.91,13.91,13.89,13.91,100025.0,10.672,10.672,10.6567,10.672,100025.0
2020-02-18 15:25:00,13.91,13.91,13.88,13.9,85663.0,10.672,10.672,10.649,10.6644,85663.0
2020-02-18 15:30:00,13.9,13.91,13.89,13.91,96831.0,10.6644,10.672,10.6567,10.672,96831.0
2020-02-18 15:35:00,13.9,13.91,13.9,13.9,52083.0,10.6644,10.672,10.6644,10.6644,52083.0
2020-02-18 15:40:00,13.9,13.9,13.89,13.9,110905.0,10.6644,10.6644,10.6567,10.6644,110905.0
2020-02-18 15:45:00,13.9,13.91,13.87,13.87,166185.0,10.6644,10.672,10.6414,10.6414,166185.0
2020-02-18 15:50:00,13.88,13.9,13.87,13.9,374750.0,10.649,10.6644,10.6414,10.6644,374750.0
2020-02-18 15:55:00,13.9,13.93,13.89,13.91,325794.0,10.6644,10.6874,10.6567,10.672,325794.0
2020-02-19 09:30:00,13.97,14.0,13.92,13.96,123466.0,10.7181,10.7411,10.6797,10.7104,123466.0
2020-02-19 09:35:00,13.96,14.0,13.95,13.99,50573.0,10.7104,10.7411,10.7027,10.7334,50573.0
2020-02-19 09:40:00,14.0,14.02,13.99,14.0,81986.0,10.7411,10.7564,10.7334,10.7411,81986.0
2020-02-19 09:45:00,14.0,14.03,13.99,14.01,45934.0,10.7411,10.7641,10.7334,10.7488,45934.0
2020-02-19 09:50:00,14.01,14.03,13.99,14.01,27787.0,10.7488,10.7641,10.7334,10.7488,27787.0
2020-02-19 09:55:00,14.01,14.02,13.99,14.01,433300.0,10.7488,10.7564,10.7334,10.7488,433300.0
2020-02-19 10:00:00,14.01,14.01,13.98,13.98,84957.0,10.7488,10.7488,10.7257,10.7257,84957.0
2020-02-19 10:05:00,13.98,14.0,13.96,13.99,64664.0,10.7257,10.7411,10.7104,10.7334,64664.0
2020-02-19 10:10:00,14.0,14.0,13.96,13.97,93760.0,10.7411,10.7411,10.7104,10.7181,93760.0
2020-02-19 10:15:00,13.96,13.98,13.95,13.95,38440.0,10.7104,10.7257,10.7027,10.7027,38440.0
2020-02-19 10:20:00,13.96,13.99,13.95,13.97,68273.0,10.7104,10.7334,10.7027,10.7181,68273.0
2020-02-19 10:25:00,13.97,13.98,13.96,13.98,57979.0,10.7181,10.7257,10.7104,10.7257,57979.0
2020-02-19 10:30:00,13.98,14.0,13.97,13.98,68165.0,10.7257,10.7411,10.7181,10.7257,68165.0
2020-02-19 10:35:00,13.98,14.0,13.97,13.97,150418.0,10.7257,10.7411,10.7181,10.7181,150418.0
2020-02-19 10:40:00,13.98,13.99,13.96,13.98,48449.0,10.7257,10.7334,10.7104,10.7257,48449.0
2020-02-19 10:45:00,13.99,13.99,13.97,13.99,26723.0,10.7334,10.7334,10.7181,10.7334,26723.0
2020-02-19 10:50:00,13.98,13.99,13.97,13.99,33367.0,10.7257,10.7334,10.7181,10.7334,33367.0
2020-02-19 10:55:00,13.99,14.0,13.99,14.0,31514.0,10.7334,10.7411,10.7334,10.7411,31514.0
2020-02-19 11:00:00,14.0,14.01,13.99,14.0,79350.0,10.7411,10.7488,10.7334,10.7411,79350.0
2020-02-19 11:05:00,14.0,14.0,13.99,14.0,19138.0,10.7411,10.7411,10.7334,10.7411,19138.0
2020-02-19 11:10:00,14.0,14.0,13.98,13.98,53233.0,10.7411,10.7411,10.7257,10.7257,53233.0
2020-02-19 11:15:00,13.99,13.99,13.97,13.97,17795.0,10.7334,10.7334,10.7181,10.7181,17795.0
2020-02-19 11:20:00,13.97,14.0,13.97,14.0,57161.0,10.7181,10.7411,10.7181,10.7411,57161.0
2020-02-19 11:25:00,13.99,14.0,13.99,14.0,31259.0,10.7334,10.7411,10.7334,10.7411,31259.0
2020-02-19 11:30:00,14.0,14.0,13.98,13.99,57390.0,10.7411,10.7411,10.7257,10.7334,57390.0
2020-02-19 11:35:00,13.99,13.99,13.98,13.99,8544.0,10.7334,10.7334,10.7257,10.7334,8544.0
2020-02-19 11:40:00,13.99,13.99,13.97,13.98,33505.0,10.7334,10.7334,10.7181,10.7257,33505.0
2020-02-19 11:45:00,13.98,13.99,13.97,13.97,91517.0,10.7257,10.7334,10.7181,10.7181,91517.0
2020-02-19 11:50:00,13.98,13.98,13.97,13.97,14031.0,10.7257,10.7257,10.7181,10.7181,14031.0
2020-02-19 11:55:00,13.97,13.98,13.96,13.97,32634.0,10.7181,10.7257,10.7104,10.7181,32634.0
2020-02-19 12:00:00,13.97,13.98,13.96,13.96,33283.0,10.7181,10.7257,10.7104,10.7104,33283.0
2020-02-19 12:05:00,13.96,13.99,13.96,13.98,110173.0,10.7104,10.7334,10.7104,10.7257,110173.0
2020-02-19 12:10:00,13.97,13.99,13.97,13.98,28672.0,10.7181,10.7334,10.7181,10.7257,28672.0
2020-02-19 12:15:00,13.99,13.99,13.98,13.99,44199.0,10.7334,10.7334,10.7257,10.7334,44199.0
2020-02-19 12:20:00,13.99,14.0,13.98,13.99,71321.0,10.7334,10.7411,10.7257,10.7334,71321.0
2020-02-19 12:25:00,13.99,14.0,13.98,13.99,15113.0,10.7334,10.7411,10.7257,10.7334,15113.0
2020-02-19 12:30:00,13.99,14.0,13.98,13.99,31559.0,10.7334,10.7411,10.7257,10.7334,31559.0
2020-02-19 12:35:00,13.99,14.0,13.98,13.99,44350.0,10.7334,10.7411,10.7257,10.7334,44350.0
2020-02-19 12:40:00,13.99,14.0,13.99,13.99,8162.0,10.7334,10.7411,10.7334,10.7334,8162.0
2020-02-19 12:45:00,14.0,14.0,13.99,14.0,14723.0,10.7411,10.7411,10.7334,10.7411,14723.0
2020-02-19 12:50:00,14.0,14.0,13.99,14.0,13629.0,10.7411,10.7411,10.7334,10.7411,13629.0
2020-02-19 12:55:00,14.0,14.02,13.99,14.01,50737.0,10.7411,10.7564,10.7334,10.7488,50737.0
2020-02-19 13:00:00,14.01,14.02,14.01,14.01,22980.0,10.7488,10.7564,10.7488,10.7488,22980.0
2020-02-19 13:05:00,14.02,14.02,14.01,14.01,9186.0,10.7564,10.7564,10.7488,10.7488,9186.0
2020-02-19 13:10:00,14.01,14.02,14.01,14.01,9543.0,10.7488,10.7564,10.7488,10.7488,9543.0
2020-02-19 13:15:00,14.01,14.02,14.01,14.01,4521.0,10.7488,10.7564,10.7488,10.7488,4521.0
2020-02-19 13:20:00,14.02,14.02,14.01,14.01,51290.0,10.7564,10.7564,10.7488,10.7488,51290.0
2020-02-19 13:25:00,14.01,14.02,14.01,14.01,14338.0,10.7488,10.7564,10.7488,10.7488,14338.0
2020-02-19 13:30:00,14.01,14.02,14.0,14.01,139727.0,10.7488,10.7564,10.7411,10.7488,139727.0
2020-02-19 13:35:00,14.01,14.02,14.01,14.01,43926.0,10.7488,10.7564,10.7488,10.7488,43926.0
2020-02-19 13:40:00,14.01,14.02,14.01,14.02,27112.0,10.7488,10.7564,10.7488,10.7564,27112.0
2020-02-19 13:45:00,14.02,14.03,14.01,14.02,129890.0,10.7564,10.7641,10.7488,10.7564,129890.0
2020-02-19 13:50:00,14.01,14.03,14.0,14.01,121093.0,10.7488,10.7641,10.7411,10.7488,121093.0
2020-02-19 13:55:00,14.01,14.01,14.0,14.0,40899.0,10.7488,10.7488,10.7411,10.7411,40899.0
2020-02-19 14:00:00,14.01,14.01,13.98,14.0,59533.0,10.7488,10.7488,10.7257,10.7411,59533.0
2020-02-19 14:05:00,14.0,14.0,13.99,14.0,38889.0,10.7411,10.7411,10.7334,10.7411,38889.0
2020-02-19 14:10:00,14.0,14.0,13.98,14.0,70211.0,10.7411,10.7411,10.7257,10.7411,70211.0
2020-02-19 14:15:00,14.0,14.0,13.99,14.0,12838.0,10.7411,10.7411,10.7334,10.7411,12838.0
2020-02-19 14:20:00,13.99,14.0,13.99,14.0,9552.0,10.7334,10.7411,10.7334,10.7411,9552.0
2020-02-19 14:25:00,14.0,14.0,13.99,14.0,17072.0,10.7411,10.7411,10.7334,10.7411,17072.0
2020-02-19 14:30:00,14.0,14.0,13.99,14.0,38049.0,10.7411,10.7411,10.7334,10.7411,38049.0
2020-02-19 14:35:00,13.99,14.01,13.99,14.0,81599.0,10.7334,10.7488,10.7334,10.7411,81599.0
2020-02-19 14:40:00,14.0,14.02,14.0,14.01,90466.0,10.7411,10.7564,10.7411,10.7488,90466.0
2020-02-19 14:45:00,14.02,14.04,14.01,14.04,70324.0,10.7564,10.7718,10.7488,10.7718,70324.0
2020-02-19 14:50:00,14.04,14.04,14.02,14.03,83864.0,10.7718,10.7718,10.7564,10.7641,83864.0
2020-02-19 14:55:00,14.03,14.03,14.02,14.02,19789.0,10.7641,10.7641,10.7564,10.7564,19789.0
2020-02-19 15:00:00,14.03,14.04,14.02,14.03,95347.0,10.7641,10.7718,10.7564,10.7641,95347.0
2020-02-19 15:05:00,14.03,14.03,14.02,14.03,11231.0,10.7641,10.7641,10.7564,10.7641,11231.0
2020-02-19 15:10:00,14.03,14.03,14.01,14.02,69102.0,10.7641,10.7641,10.7488,10.7564,69102.0
2020-02-19 15:15:00,14.02,14.04,14.01,14.04,80557.0,10.7564,10.7718,10.7488,10.7718,80557.0
2020-02-19 15:20:00,14.04,14.05,14.03,14.04,98828.0,10.7718,10.7795,10.7641,10.7718,98828.0
2020-02-19 15:25:00,14.05,14.05,14.04,14.04,102230.0,10.7795,10.7795,10.7718,10.7718,102230.0
2020-02-19 15:30:00,14.04,14.05,14.03,14.04,164075.0,10.7718,10.7795,10.7641,10.7718,164075.0
2020-02-19 15:35:00,14.05,14.06,14.04,14.04,113504.0,10.7795,10.7871,10.7718,10.7718,113504.0
2020-02-19 15:40:00,14.04,14.05,14.04,14.05,40040.0,10.7718,10.7795,10.7718,10.7795,40040.0
2020-02-19 15:45:00,14.04,14.05,14.03,14.04,333212.0,10.7718,10.7795,10.7641,10.7718,333212.0
2020-02-19 15:50:00,14.04,14.05,14.03,14.04,342092.0,10.7718,10.7795,10.7641,10.7718,342092.0
2020-02-19 15:55:00,14.04,14.05,14.03,14.04,406116.0,10.7718,10.7795,10.7641,10.7718,406116.0
2020-02-20 09:30:00,14.01,14.06,13.99,14.05,99755.0,10.7488,10.7871,10.7334,10.7795,99755.0
2020-02-20 09:35:00,14.06,14.07,14.01,14.05,54259.0,10.7871,10.7948,10.7488,10.7795,54259.0
2020-02-20 09:40:00,14.05,14.07,14.04,14.06,27155.0,10.7795,10.7948,10.7718,10.7871,27155.0
2020-02-20 09:45:00,14.06,14.06,14.02,14.04,43620.0,10.7871,10.7871,10.7564,10.7718,43620.0
2020-02-20 09:50:00,14.04,14.12,14.04,14.12,63002.0,10.7718,10.8332,10.7718,10.8332,63002.0
2020-02-20 09:55:00,14.12,14.13,14.1,14.11,79969.0,10.8332,10.8408,10.8178,10.8255,79969.0
2020-02-20 10:00:00,14.11,14.13,14.1,14.13,38592.0,10.8255,10.8408,10.8178,10.8408,38592.0
2020-02-20 10:05:00,14.13,14.16,14.12,14.15,117185.0,10.8408,10.8638,10.8332,10.8562,117185.0
2020-02-20 10:10:00,14.15,14.17,14.14,14.17,26178.0,10.8562,10.8715,10.8485,10.8715,26178.0
2020-02-20 10:15:00,14.16,14.18,14.15,14.17,35822.0,10.8638,10.8792,10.8562,10.8715,35822.0
2020-02-20 10:20:00,14.17,14.17,14.12,14.13,32036.0,10.8715,10.8715,10.8332,10.8408,32036.0
2020-02-20 10:25:00,14.13,14.14,14.11,14.12,128040.0,10.8408,10.8485,10.8255,10.8332,128040.0
2020-02-20 10:30:00,14.13,14.13,14.11,14.13,20423.0,10.8408,10.8408,10.8255,10.8408,20423.0
2020-02-20 10:35:00,14.13,14.15,14.12,14.14,54591.0,10.8408,10.8562,10.8332,10.8485,54591.0
2020-02-20 10:40:00,14.14,14.14,14.11,14.12,39405.0,10.8485,10.8485,10.8255,10.8332,39405.0
2020-02-20 10:45:00,14.12,14.14,14.1,14.14,53917.0,10.8332,10.8485,10.8178,10.8485,53917.0
2020-02-20 10:50:00,14.13,14.22,14.13,14.19,145293.0,10.8408,10.9099,10.8408,10.8869,145293.0
2020-02-20 10:55:00,14.19,14.21,14.17,14.19,43393.0,10.8869,10.9022,10.8715,10.8869,43393.0
2020-02-20 11:00:00,14.19,14.19,14.16,14.17,162950.0,10.8869,10.8869,10.8638,10.8715,162950.0
2020-02-20 11:05:00,14.18,14.2,14.17,14.18,179587.0,10.8792,10.8945,10.8715,10.8792,179587.0
2020-02-20 11:10:00,14.18,14.19,14.16,14.16,77196.0,10.8792,10.8869,10.8638,10.8638,77196.0
2020-02-20 11:15:00,14.17,14.18,14.15,14.16,65486.0,10.8715,10.8792,10.8562,10.8638,65486.0
2020-02-20 11:20:00,14.16,14.16,14.12,14.15,95869.0,10.8638,10.8638,10.8332,10.8562,95869.0
2020-02-20 11:25:00,14.15,14.15,14.09,14.09,138143.0,10.8562,10.8562,10.8101,10.8101,138143.0
2020-02-20 11:30:00,14.09,14.1,14.01,14.03,264224.0,10.8101,10.8178,10.7488,10.7641,264224.0
2020-02-20 11:35:00,14.03,14.07,14.01,14.05,77074.0,10.7641,10.7948,10.7488,10.7795,77074.0
2020-02-20 11:40:00,14.05,14.1,14.04,14.06,58659.0,10.7795,10.8178,10.7718,10.7871,58659.0
2020-02-20 11:45:00,14.06,14.07,14.05,14.06,22578.0,10.7871,10.7948,10.7795,10.7871,22578.0
2020-02-20 11:50:00,14.05,14.1,14.05,14.1,49471.0,10.7795,10.8178,10.7795,10.8178,49471.0
2020-02-20 11:55:00,14.09,14.1,14.07,14.07,47638.0,10.8101,10.8178,10.7948,10.7948,47638.0
2020-02-20 12:00:00,14.07,14.09,14.05,14.05,48065.0,10.7948,10.8101,10.7795,10.7795,48065.0
2020-02-20 12:05:00,14.06,14.07,14.03,14.04,41853.0,10.7871,10.7948,10.7641,10.7718,41853.0
2020-02-20 12:10:00,14.04,14.09,14.03,14.08,32220.0,10.7718,10.8101,10.7641,10.8025,32220.0
2020-02-20 12:15:00,14.08,14.09,14.05,14.07,50004.0,10.8025,10.8101,10.7795,10.7948,50004.0
2020-02-20 12:20:00,14.07,14.08,14.06,14.07,29571.0,10.7948,10.8025,10.7871,10.7948,29571.0
2020-02-20 12:25:00,14.07,14.09,14.07,14.09,41595.0,10.7948,10.8101,10.7948,10.8101,41595.0
2020-02-20 12:30:00,14.09,14.1,14.06,14.1,53804.0,10.8101,10.8178,10.7871,10.8178,53804.0
2020-02-20 12:35:00,14.1,14.11,14.09,14.1,30057.0,10.8178,10.8255,10.8101,10.8178,30057.0
2020-02-20 12:40:00,14.11,14.12,14.09,14.11,26040.0,10.8255,10.8332,10.8101,10.8255,26040.0
2020-02-20 12:45:00,14.1,14.12,14.09,14.1,48942.0,10.8178,10.8332,10.8101,10.8178,48942.0
2020-02-20 12:50:00,14.11,14.12,14.1,14.11,23271.0,10.8255,10.8332,10.8178,10.8255,23271.0
2020-02-20 12:55:00,14.12,14.14,14.11,14.13,54423.0,10.8332,10.8485,10.8255,10.8408,54423.0
2020-02-20 13:00:00,14.12,14.13,14.1,14.1,28074.0,10.8332,10.8408,10.8178,10.8178,28074.0
2020-02-20 13:05:00,14.1,14.13,14.1,14.11,50928.0,10.8178,10.8408,10.8178,10.8255,50928.0
2020-02-20 13:10:00,14.11,14.14,14.11,14.13,31589.0,10.8255,10.8485,10.8255,10.8408,31589.0
2020-02-20 13:15:00,14.14,14.14,14.11,14.11,13996.0,10.8485,10.8485,10.8255,10.8255,13996.0
2020-02-20 13:20:00,14.12,14.13,14.11,14.12,26842.0,10.8332,10.8408,10.8255,10.8332,26842.0
2020-02-20 13:25:00,14.12,14.14,14.1,14.12,38092.0,10.8332,10.8485,10.8178,10.8332,38092.0
2020-02-20 13:30:00,14.12,14.13,14.11,14.13,19250.0,10.8332,10.8408,10.8255,10.8408,19250.0
2020-02-20 13:35:00,14.12,14.13,14.1,14.11,36084.0,10.8332,10.8408,10.8178,10.8255,36084.0
2020-02-20 13:40:00,14.11,14.12,14.09,14.11,18776.0,10.8255,10.8332,10.8101,10.8255,18776.0
2020-02-20 13:45:00,14.11,14.12,14.1,14.11,20686.0,10.8255,10.8332,10.8178,10.8255,20686.0
2020-02-20 13:50:00,14.11,14.12,14.1,14.11,10123.0,10.8255,10.8332,10.8178,10.8255,10123.0
2020-02-20 13:55:00,14.11,14.13,14.1,14.11,110158.0,10.8255,10.8408,10.8178,10.8255,110158.0
2020-02-20 14:00:00,14.12,14.13,14.11,14.12,31870.0,10.8332,10.8408,10.8255,10.8332,31870.0
2020-02-20 14:05:00,14.12,14.14,14.11,14.13,51914.0,10.8332,10.8485,10.8255,10.8408,51914.0
2020-02-20 14:10:00,14.13,14.13,14.11,14.12,30228.0,10.8408,10.8408,10.8255,10.8332,30228.0
2020-02-20 14:15:00,14.12,14.13,14.11,14.12,12991.0,10.8332,10.8408,10.8255,10.8332,12991.0
2020-02-20 14:20:00,14.13,14.13,14.12,14.13,32349.0,10.8408,10.8408,10.8332,10.8408,32349.0
2020-02-20 14:25:00,14.12,14.13,14.11,14.11,26215.0,10.8332,10.8408,10.8255,10.8255,26215.0
2020-02-20 14:30:00,14.12,14.13,14.11,14.12,29483.0,10.8332,10.8408,10.8255,10.8332,29483.0
2020-02-20 14:35:00,14.12,14.14,14.12,14.13,67308.0,10.8332,10.8485,10.8332,10.8408,67308.0
2020-02-20 14:40:00,14.13,14.13,14.12,14.13,7076.0,10.8408,10.8408,10.8332,10.8408,7076.0
2020-02-20 14:45:00,14.13,14.13,14.12,14.12,13421.0,10.8408,10.8408,10.8332,10.8332,13421.0
2020-02-20 14:50:00,14.12,14.13,14.11,14.12,50065.0,10.8332,10.8408,10.8255,10.8332,50065.0
2020-02-20 14:55:00,14.12,14.13,14.1,14.11,50685.0,10.8332,10.8408,10.8178,10.8255,50685.0
2020-02-20 15:00:00,14.11,14.11,14.1,14.11,27322.0,10.8255,10.8255,10.8178,10.8255,27322.0
2020-02-20 15:05:00,14.11,14.12,14.1,14.12,91652.0,10.8255,10.8332,10.8178,10.8332,91652.0
2020-02-20 15:10:00,14.12,14.12,14.1,14.1,50211.0,10.8332,10.8332,10.8178,10.8178,50211.0
2020-02-20 15:15:00,14.11,14.13,14.09,14.12,48129.0,10.8255,10.8408,10.8101,10.8332,48129.0
2020-02-20 15:20:00,14.13,14.14,14.12,14.13,31607.0,10.8408,10.8485,10.8332,10.8408,31607.0
2020-02-20 15:25:00,14.13,14.13,14.11,14.12,126821.0,10.8408,10.8408,10.8255,10.8332,126821.0
2020-02-20 15:30:00,14.13,14.14,14.12,14.14,29384.0,10.8408,10.8485,10.8332,10.8485,29384.0
2020-02-20 15:35:00,14.14,14.14,14.12,14.12,79898.0,10.8485,10.8485,10.8332,10.8332,79898.0
2020-02-20 15:40:00,14.12,14.14,14.12,14.14,69101.0,10.8332,10.8485,10.8332,10.8485,69101.0
2020-02-20 15:45:00,14.14,14.14,14.11,14.13,119340.0,10.8485,10.8485,10.8255,10.8408,119340.0
2020-02-20 15:50:00,14.12,14.15,14.12,14.15,103633.0,10.8332,10.8562,10.8332,10.8562,103633.0
2020-02-20 15:55:00,14.15,14.15,14.13,14.14,183098.0,10.8562,10.8562,10.8408,10.8485,183098.0
2020-02-21 09:30:00,14.0,14.08,14.0,14.02,297831.0,10.7411,10.8025,10.7411,10.7564,297831.0
2020-02-21 09:35:00,14.02,14.05,13.99,14.0,80035.0,10.7564,10.7795,10.7334,10.7411,80035.0
2020-02-21 09:40:00,13.99,14.0,13.95,13.99,92801.0,10.7334,10.7411,10.7027,10.7334,92801.0
2020-02-21 09:45:00,13.98,13.98,13.91,13.92,176158.0,10.7257,10.7257,10.672,10.6797,176158.0
2020-02-21 09:50:00,13.93,13.97,13.92,13.95,44600.0,10.6874,10.7181,10.6797,10.7027,44600.0
2020-02-21 09:55:00,13.95,13.95,13.92,13.95,27574.0,10.7027,10.7027,10.6797,10.7027,27574.0
2020-02-21 10:00:00,13.94,13.94,13.9,13.91,171187.0,10.6951,10.6951,10.6644,10.672,171187.0
2020-02-21 10:05:00,13.91,13.93,13.9,13.91,61617.0,10.672,10.6874,10.6644,10.672,61617.0
2020-02-21 10:10:00,13.91,13.93,13.87,13.87,149894.0,10.672,10.6874,10.6414,10.6414,149894.0
2020-02-21 10:15:00,13.87,13.93,13.87,13.93,47764.0,10.6414,10.6874,10.6414,10.6874,47764.0
2020-02-21 10:20:00,13.92,13.94,13.91,13.94,49055.0,10.6797,10.6951,10.672,10.6951,49055.0
2020-02-21 10:25:00,13.93,13.94,13.89,13.89,36489.0,10.6874,10.6951,10.6567,10.6567,36489.0
2020-02-21 10:30:00,13.9,13.9,13.85,13.86,81423.0,10.6644,10.6644,10.626,10.6337,81423.0
2020-02-21 10:35:00,13.87,13.88,13.85,13.87,64148.0,10.6414,10.649,10.626,10.6414,64148.0
2020-02-21 10:40:00,13.87,13.87,13.82,13.84,146871.0,10.6414,10.6414,10.603,10.6183,146871.0
2020-02-21 10:45:00,13.83,13.85,13.81,13.85,39701.0,10.6107,10.626,10.5953,10.626,39701.0
2020-02-21 10:50:00,13.85,13.86,13.83,13.86,50473.0,10.626,10.6337,10.6107,10.6337,50473.0
2020-02-21 10:55:00,13.85,13.86,13.83,13.84,108842.0,10.626,10.6337,10.6107,10.6183,108842.0
2020-02-21 11:00:00,13.84,13.86,13.83,13.86,69517.0,10.6183,10.6337,10.6107,10.6337,69517.0
2020-02-21 11:05:00,13.86,13.87,13.85,13.87,26033.0,10.6337,10.6414,10.626,10.6414,26033.0
2020-02-21 11:10:00,13.86,13.9,13.86,13.88,25735.0,10.6337,10.6644,10.6337,10.649,25735.0
2020-02-21 11:15:00,13.89,13.89,13.86,13.87,36220.0,10.6567,10.6567,10.6337,10.6414,36220.0
2020-02-21 11:20:00,13.87,13.89,13.86,13.88,31185.0,10.6414,10.6567,10.6337,10.649,31185.0
2020-02-21 11:25:00,13.88,13.88,13.86,13.87,26509.0,10.649,10.649,10.6337,10.6414,26509.0
2020-02-21 11:30:00,13.87,13.88,13.87,13.87,26792.0,10.6414,10.649,10.6414,10.6414,26792.0
2020-02-21 11:35:00,13.87,13.9,13.86,13.88,110952.0,10.6414,10.6644,10.6337,10.649,110952.0
2020-02-21 11:40:00,13.88,13.9,13.88,13.89,11210.0,10.649,10.6644,10.649,10.6567,11210.0
2020-02-21 11:45:00,13.9,13.91,13.88,13.88,48299.0,10.6644,10.672,10.649,10.649,48299.0
2020-02-21 11:50:00,13.89,13.91,13.88,13.91,28135.0,10.6567,10.672,10.649,10.672,28135.0
2020-02-21 11:55:00,13.91,13.91,13.89,13.89,21698.0,10.672,10.672,10.6567,10.6567,21698.0
2020-02-21 12:00:00,13.89,13.9,13.89,13.9,37387.0,10.6567,10.6644,10.6567,10.6644,37387.0
2020-02-21 12:05:00,13.9,13.91,13.88,13.88,40104.0,10.6644,10.672,10.649,10.649,40104.0
2020-02-21 12:10:00,13.88,13.9,13.87,13.88,30397.0,10.649,10.6644,10.6414,10.649,30397.0
2020-02-21 12:15:00,13.89,13.89,13.88,13.88,26884.0,10.6567,10.6567,10.649,10.649,26884.0
2020-02-21 12:20:00,13.89,13.9,13.88,13.88,11814.0,10.6567,10.6644,10.649,10.649,11814.0
2020-02-21 12:25:00,13.88,13.89,13.87,13.88,17756.0,10.649,10.6567,10.6414,10.649,17756.0
2020-02-21 12:30:00,13.88,13.89,13.87,13.87,9177.0,10.649,10.6567,10.6414,10.6414,9177.0
2020-02-21 12:35:00,13.88,13.89,13.87,13.88,13853.0,10.649,10.6567,10.6414,10.649,13853.0
2020-02-21 12:40:00,13.89,13.89,13.87,13.88,19530.0,10.6567,10.6567,10.6414,10.649,19530.0
2020-02-21 12:45:00,13.88,13.89,13.87,13.87,19361.0,10.649,10.6567,10.6414,10.6414,19361.0
2020-02-21 12:50:00,13.88,13.88,13.87,13.88,7592.0,10.649,10.649,10.6414,10.649,7592.0
2020-02-21 12:55:00,13.88,13.91,13.87,13.9,40551.0,10.649,10.672,10.6414,10.6644,40551.0
2020-02-21 13:00:00,13.91,13.91,13.9,13.91,22490.0,10.672,10.672,10.6644,10.672,22490.0
2020-02-21 13:05:00,13.91,13.91,13.87,13.87,53265.0,10.672,10.672,10.6414,10.6414,53265.0
2020-02-21 13:10:00,13.88,13.89,13.87,13.87,42421.0,10.649,10.6567,10.6414,10.6414,42421.0
2020-02-21 13:15:00,13.87,13.88,13.87,13.87,86919.0,10.6414,10.649,10.6414,10.6414,86919.0
2020-02-21 13:20:00,13.88,13.88,13.86,13.86,29732.0,10.649,10.649,10.6337,10.6337,29732.0
2020-02-21 13:25:00,13.86,13.87,13.84,13.85,91847.0,10.6337,10.6414,10.6183,10.626,91847.0
2020-02-21 13:30:00,13.85,13.85,13.84,13.84,27798.0,10.626,10.626,10.6183,10.6183,27798.0
2020-02-21 13:35:00,13.85,13.85,13.83,13.84,51635.0,10.626,10.626,10.6107,10.6183,51635.0
2020-02-21 13:40:00,13.83,13.84,13.81,13.82,64657.0,10.6107,10.6183,10.5953,10.603,64657.0
2020-02-21 13:45:00,13.82,13.83,13.81,13.82,33698.0,10.603,10.6107,10.5953,10.603,33698.0
2020-02-21 13:50:00,13.82,13.84,13.81,13.82,193975.0,10.603,10.6183,10.5953,10.603,193975.0
2020-02-21 13:55:00,13.81,13.82,13.8,13.8,196533.0,10.5953,10.603,10.5876,10.5876,196533.0
2020-02-21 14:00:00,13.8,13.84,13.8,13.83,73231.0,10.5876,10.6183,10.5876,10.6107,73231.0
2020-02-21 14:05:00,13.83,13.84,13.82,13.83,88385.0,10.6107,10.6183,10.603,10.6107,88385.0
2020-02-21 14:10:00,13.82,13.85,13.82,13.84,46063.0,10.603,10.626,10.603,10.6183,46063.0
2020-02-21 14:15:00,13.83,13.84,13.81,13.83,47859.0,10.6107,10.6183,10.5953,10.6107,47859.0
2020-02-21 14:20:00,13.83,13.86,13.83,13.85,38179.0,10.6107,10.6337,10.6107,10.626,38179.0
2020-02-21 14:25:00,13.84,13.86,13.84,13.86,41805.0,10.6183,10.6337,10.6183,10.6337,41805.0
2020-02-21 14:30:00,13.85,13.88,13.85,13.86,60161.0,10.626,10.649,10.626,10.6337,60161.0
2020-02-21 14:35:00,13.86,13.87,13.85,13.87,35930.0,10.6337,10.6414,10.626,10.6414,35930.0
2020-02-21 14:40:00,13.86,13.88,13.84,13.84,677897.0,10.6337,10.649,10.6183,10.6183,677897.0
2020-02-21 14:45:00,13.85,13.85,13.83,13.85,206435.0,10.626,10.626,10.6107,10.626,206435.0
2020-02-21 14:50:00,13.85,13.87,13.84,13.86,145292.0,10.626,10.6414,10.6183,10.6337,145292.0
2020-02-21 14:55:00,13.85,13.87,13.85,13.85,43161.0,10.626,10.6414,10.626,10.626,43161.0
2020-02-21 15:00:00,13.85,13.86,13.83,13.84,70941.0,10.626,10.6337,10.6107,10.6183,70941.0
2020-02-21 15:05:00,13.84,13.84,13.82,13.82,133228.0,10.6183,10.6183,10.603,10.603,133228.0
2020-02-21 15:10:00,13.83,13.83,13.82,13.82,104380.0,10.6107,10.6107,10.603,10.603,104380.0
2020-02-21 15:15:00,13.82,13.83,13.81,13.82,144186.0,10.603,10.6107,10.5953,10.603,144186.0
2020-02-21 15:20:00,13.82,13.85,13.81,13.85,160670.0,10.603,10.626,10.5953,10.626,160670.0
2020-02-21 15:25:00,13.84,13.85,13.83,13.85,77336.0,10.6183,10.626,10.6107,10.626,77336.0
2020-02-21 15:30:00,13.86,13.87,13.83,13.85,147854.0,10.6337,10.6414,10.6107,10.626,147854.0
2020-02-21 15:35:00,13.85,13.86,13.84,13.86,185221.0,10.626,10.6337,10.6183,10.6337,185221.0
2020-02-21 15:40:00,13.86,13.86,13.84,13.86,222571.0,10.6337,10.6337,10.6183,10.6337,222571.0
2020-02-21 15:45:00,13.86,13.88,13.85,13.87,341704.0,10.6337,10.649,10.626,10.6414,341704.0
2020-02-21 15:50:00,13.87,13.91,13.87,13.91,567519.0,10.6414,10.672,10.6414,10.672,567519.0
2020-02-21 15:55:00,13.91,13.92,13.89,13.91,818585.0,10.672,10.6797,10.6567,10.672,818585.0
2020-02-24 09:30:00,13.56,13.59,13.4,13.42,409628.0,10.4035,10.4265,10.2808,10.2961,409628.0
2020-02-24 09:35:00,13.42,13.5,13.41,13.43,226324.0,10.2961,10.3575,10.2884,10.3038,226324.0
2020-02-24 09:40:00,13.43,13.44,13.38,13.41,251649.0,10.3038,10.3114,10.2654,10.2884,251649.0
2020-02-24 09:45:00,13.41,13.56,13.4,13.54,129394.0,10.2884,10.4035,10.2808,10.3882,129394.0
2020-02-24 09:50:00,13.55,13.55,13.5,13.53,93204.0,10.3958,10.3958,10.3575,10.3805,93204.0
2020-02-24 09:55:00,13.54,13.55,13.51,13.54,38765.0,10.3882,10.3958,10.3652,10.3882,38765.0
2020-02-24 10:00:00,13.54,13.59,13.54,13.56,98128.0,10.3882,10.4265,10.3882,10.4035,98128.0
2020-02-24 10:05:00,13.56,13.57,13.54,13.57,75154.0,10.4035,10.4112,10.3882,10.4112,75154.0
2020-02-24 10:10:00,13.57,13.59,13.54,13.58,67486.0,10.4112,10.4265,10.3882,10.4189,67486.0
2020-02-24 10:15:00,13.59,13.59,13.55,13.56,89054.0,10.4265,10.4265,10.3958,10.4035,89054.0
2020-02-24 10:20:00,13.56,13.56,13.52,13.54,74564.0,10.4035,10.4035,10.3728,10.3882,74564.0
2020-02-24 10:25:00,13.54,13.56,13.52,13.52,115543.0,10.3882,10.4035,10.3728,10.3728,115543.0
2020-02-24 10:30:00,13.52,13.52,13.5,13.51,115274.0,10.3728,10.3728,10.3575,10.3652,115274.0
2020-02-24 10:35:00,13.51,13.52,13.48,13.49,120143.0,10.3652,10.3728,10.3421,10.3498,120143.0
2020-02-24 10:40:00,13.49,13.52,13.46,13.51,54105.0,10.3498,10.3728,10.3268,10.3652,54105.0
2020-02-24 10:45:00,13.51,13.53,13.5,13.52,28895.0,10.3652,10.3805,10.3575,10.3728,28895.0
2020-02-24 10:50:00,13.53,13.54,13.52,13.53,56420.0,10.3805,10.3882,10.3728,10.3805,56420.0
2020-02-24 10:55:00,13.53,13.55,13.52,13.54,54972.0,10.3805,10.3958,10.3728,10.3882,54972.0
2020-02-24 11:00:00,13.54,13.55,13.49,13.5,134238.0,10.3882,10.3958,10.3498,10.3575,134238.0
2020-02-24 11:05:00,13.49,13.52,13.49,13.51,100832.0,10.3498,10.3728,10.3498,10.3652,100832.0
2020-02-24 11:10:00,13.51,13.53,13.5,13.52,42799.0,10.3652,10.3805,10.3575,10.3728,42799.0
2020-02-24 11:15:00,13.52,13.55,13.51,13.55,48435.0,10.3728,10.3958,10.3652,10.3958,48435.0
2020-02-24 11:20:00,13.55,13.56,13.53,13.55,53153.0,10.3958,10.4035,10.3805,10.3958,53153.0
2020-02-24 11:25:00,13.55,13.55,13.51,13.53,35475.0,10.3958,10.3958,10.3652,10.3805,35475.0
2020-02-24 11:30:00,13.53,13.56,13.53,13.53,48712.0,10.3805,10.4035,10.3805,10.3805,48712.0
2020-02-24 11:35:00,13.53,13.57,13.52,13.55,55545.0,10.3805,10.4112,10.3728,10.3958,55545.0
2020-02-24 11:40:00,13.54,13.55,13.51,13.53,32123.0,10.3882,10.3958,10.3652,10.3805,32123.0
2020-02-24 11:45:00,13.53,13.53,13.48,13.5,30560.0,10.3805,10.3805,10.3421,10.3575,30560.0
2020-02-24 11:50:00,13.5,13.51,13.47,13.48,50192.0,10.3575,10.3652,10.3345,10.3421,50192.0
2020-02-24 11:55:00,13.48,13.51,13.48,13.49,102510.0,10.3421,10.3652,10.3421,10.3498,102510.0
2020-02-24 12:00:00,13.48,13.5,13.47,13.48,39187.0,10.3421,10.3575,10.3345,10.3421,39187.0
2020-02-24 12:05:00,13.48,13.49,13.46,13.46,44453.0,10.3421,10.3498,10.3268,10.3268,44453.0
2020-02-24 12:10:00,13.47,13.48,13.46,13.46,21188.0,10.3345,10.3421,10.3268,10.3268,21188.0
2020-02-24 12:15:00,13.46,13.49,13.45,13.48,33038.0,10.3268,10.3498,10.3191,10.3421,33038.0
2020-02-24 12:20:00,13.48,13.49,13.46,13.46,34180.0,10.3421,10.3498,10.3268,10.3268,34180.0
2020-02-24 12:25:00,13.47,13.49,13.47,13.48,16672.0,10.3345,10.3498,10.3345,10.3421,16672.0
2020-02-24 12:30:00,13.47,13.48,13.45,13.47,44149.0,10.3345,10.3421,10.3191,10.3345,44149.0
2020-02-24 12:35:00,13.47,13.5,13.47,13.5,21704.0,10.3345,10.3575,10.3345,10.3575,21704.0
2020-02-24 12:40:00,13.5,13.5,13.48,13.5,48385.0,10.3575,10.3575,10.3421,10.3575,48385.0
2020-02-24 12:45:00,13.5,13.5,13.47,13.48,31636.0,10.3575,10.3575,10.3345,10.3421,31636.0
2020-02-24 12:50:00,13.47,13.48,13.46,13.47,46819.0,10.3345,10.3421,10.3268,10.3345,46819.0
2020-02-24 12:55:00,13.47,13.48,13.46,13.47,25481.0,10.3345,10.3421,10.3268,10.3345,25481.0
2020-02-24 13:00:00,13.46,13.47,13.43,13.44,68558.0,10.3268,10.3345,10.3038,10.3114,68558.0
2020-02-24 13:05:00,13.44,13.45,13.43,13.44,31150.0,10.3114,10.3191,10.3038,10.3114,31150.0
2020-02-24 13:10:00,13.43,13.46,13.43,13.44,39870.0,10.3038,10.3268,10.3038,10.3114,39870.0
2020-02-24 13:15:00,13.43,13.44,13.42,13.43,52063.0,10.3038,10.3114,10.2961,10.3038,52063.0
2020-02-24 13:20:00,13.43,13.45,13.42,13.44,71326.0,10.3038,10.3191,10.2961,10.3114,71326.0
2020-02-24 13:25:00,13.43,13.48,13.43,13.48,30724.0,10.3038,10.3421,10.3038,10.3421,30724.0
2020-02-24 13:30:00,13.48,13.49,13.46,13.48,42028.0,10.3421,10.3498,10.3268,10.3421,42028.0
2020-02-24 13:35:00,13.47,13.49,13.47,13.48,25267.0,10.3345,10.3498,10.3345,10.3421,25267.0
2020-02-24 13:40:00,13.48,13.48,13.46,13.47,50246.0,10.3421,10.3421,10.3268,10.3345,50246.0
2020-02-24 13:45:00,13.46,13.49,13.46,13.48,34499.0,10.3268,10.3498,10.3268,10.3421,34499.0
2020-02-24 13:50:00,13.48,13.5,13.48,13.48,16745.0,10.3421,10.3575,10.3421,10.3421,16745.0
2020-02-24 13:55:00,13.49,13.5,13.47,13.48,46277.0,10.3498,10.3575,10.3345,10.3421,46277.0
2020-02-24 14:00:00,13.48,13.5,13.47,13.49,46597.0,10.3421,10.3575,10.3345,10.3498,46597.0
2020-02-24 14:05:00,13.49,13.5,13.46,13.46,71737.0,10.3498,10.3575,10.3268,10.3268,71737.0
2020-02-24 14:10:00,13.47,13.48,13.46,13.46,33003.0,10.3345,10.3421,10.3268,10.3268,33003.0
2020-02-24 14:15:00,13.47,13.48,13.46,13.48,37628.0,10.3345,10.3421,10.3268,10.3421,37628.0
2020-02-24 14:20:00,13.48,13.51,13.47,13.51,39634.0,10.3421,10.3652,10.3345,10.3652,39634.0
2020-02-24 14:25:00,13.51,13.54,13.5,13.54,38109.0,10.3652,10.3882,10.3575,10.3882,38109.0
2020-02-24 14:30:00,13.53,13.54,13.52,13.53,31297.0,10.3805,10.3882,10.3728,10.3805,31297.0
2020-02-24 14:35:00,13.53,13.54,13.52,13.54,39916.0,10.3805,10.3882,10.3728,10.3882,39916.0
2020-02-24 14:40:00,13.54,13.54,13.52,13.54,28357.0,10.3882,10.3882,10.3728,10.3882,28357.0
2020-02-24 14:45:00,13.54,13.55,13.53,13.54,47033.0,10.3882,10.3958,10.3805,10.3882,47033.0
2020-02-24 14:50:00,13.55,13.56,13.54,13.56,45798.0,10.3958,10.4035,10.3882,10.4035,45798.0
2020-02-24 14:55:00,13.56,13.58,13.55,13.57,71559.0,10.4035,10.4189,10.3958,10.4112,71559.0
2020-02-24 15:00:00,13.57,13.59,13.55,13.58,81530.0,10.4112,10.4265,10.3958,10.4189,81530.0
2020-02-24 15:05:00,13.58,13.58,13.55,13.56,53001.0,10.4189,10.4189,10.3958,10.4035,53001.0
2020-02-24 15:10:00,13.56,13.56,13.52,13.52,55311.0,10.4035,10.4035,10.3728,10.3728,55311.0
2020-02-24 15:15:00,13.53,13.55,13.51,13.54,96356.0,10.3805,10.3958,10.3652,10.3882,96356.0
2020-02-24 15:20:00,13.54,13.56,13.53,13.53,56968.0,10.3882,10.4035,10.3805,10.3805,56968.0
2020-02-24 15:25:00,13.53,13.53,13.51,13.52,113563.0,10.3805,10.3805,10.3652,10.3728,113563.0
2020-02-24 15:30:00,13.52,13.55,13.49,13.53,158360.0,10.3728,10.3958,10.3498,10.3805,158360.0
2020-02-24 15:35:00,13.53,13.54,13.5,13.51,107134.0,10.3805,10.3882,10.3575,10.3652,107134.0
2020-02-24 15:40:00,13.51,13.52,13.49,13.51,121070.0,10.3652,10.3728,10.3498,10.3652,121070.0
2020-02-24 15:45:00,13.51,13.55,13.5,13.54,219047.0,10.3652,10.3958,10.3575,10.3882,219047.0
2020-02-24 15:50:00,13.53,13.54,13.48,13.49,350860.0,10.3805,10.3882,10.3421,10.3498,350860.0
2020-02-24 15:55:00,13.49,13.52,13.49,13.49,501058.0,10.3498,10.3728,10.3498,10.3498,501058.0
2020-02-25 09:30:00,13.52,13.55,13.42,13.45,156936.0,10.3728,10.3958,10.2961,10.3191,156936.0
2020-02-25 09:35:00,13.44,13.48,13.41,13.43,68073.0,10.3114,10.3421,10.2884,10.3038,68073.0
2020-02-25 09:40:00,13.44,13.47,13.42,13.43,206922.0,10.3114,10.3345,10.2961,10.3038,206922.0
2020-02-25 09:45:00,13.42,13.43,13.39,13.43,103084.0,10.2961,10.3038,10.2731,10.3038,103084.0
2020-02-25 09:50:00,13.43,13.49,13.39,13.48,84868.0,10.3038,10.3498,10.2731,10.3421,84868.0
2020-02-25 09:55:00,13.48,13.49,13.44,13.47,82978.0,10.3421,10.3498,10.3114,10.3345,82978.0
2020-02-25 10:00:00,13.47,13.5,13.46,13.46,69670.0,10.3345,10.3575,10.3268,10.3268,69670.0
2020-02-25 10:05:00,13.46,13.48,13.45,13.45,66457.0,10.3268,10.3421,10.3191,10.3191,66457.0
2020-02-25 10:10:00,13.45,13.46,13.4,13.41,65898.0,10.3191,10.3268,10.2808,10.2884,65898.0
2020-02-25 10:15:00,13.4,13.42,13.39,13.39,96792.0,10.2808,10.2961,10.2731,10.2731,96792.0
2020-02-25 10:20:00,13.39,13.39,13.33,13.33,200608.0,10.2731,10.2731,10.2271,10.2271,200608.0
2020-02-25 10:25:00,13.33,13.33,13.26,13.27,251452.0,10.2271,10.2271,10.1733,10.181,251452.0
2020-02-25 10:30:00,13.27,13.3,13.23,13.29,163039.0,10.181,10.204,10.1503,10.1964,163039.0
2020-02-25 10:35:00,13.29,13.3,13.26,13.28,55186.0,10.1964,10.204,10.1733,10.1887,55186.0
2020-02-25 10:40:00,13.27,13.3,13.24,13.3,107675.0,10.181,10.204,10.158,10.204,107675.0
2020-02-25 10:45:00,13.3,13.31,13.23,13.24,129958.0,10.204,10.2117,10.1503,10.158,129958.0
2020-02-25 10:50:00,13.24,13.24,13.17,13.21,107924.0,10.158,10.158,10.1043,10.135,107924.0
2020-02-25 10:55:00,13.21,13.25,13.19,13.25,73242.0,10.135,10.1657,10.1196,10.1657,73242.0
2020-02-25 11:00:00,13.24,13.28,13.22,13.22,87144.0,10.158,10.1887,10.1427,10.1427,87144.0
2020-02-25 11:05:00,13.22,13.27,13.2,13.22,172606.0,10.1427,10.181,10.1273,10.1427,172606.0
2020-02-25 11:10:00,13.21,13.24,13.19,13.21,43749.0,10.135,10.158,10.1196,10.135,43749.0
2020-02-25 11:15:00,13.21,13.22,13.14,13.18,336676.0,10.135,10.1427,10.0813,10.112,336676.0
2020-02-25 11:20:00,13.18,13.21,13.16,13.19,85136.0,10.112,10.135,10.0966,10.1196,85136.0
2020-02-25 11:25:00,13.19,13.26,13.19,13.25,105818.0,10.1196,10.1733,10.1196,10.1657,105818.0
2020-02-25 11:30:00,13.25,13.29,13.23,13.28,56139.0,10.1657,10.1964,10.1503,10.1887,56139.0
2020-02-25 11:35:00,13.29,13.29,13.24,13.27,71406.0,10.1964,10.1964,10.158,10.181,71406.0
2020-02-25 11:40:00,13.27,13.28,13.23,13.24,68667.0,10.181,10.1887,10.1503,10.158,68667.0
2020-02-25 11:45:00,13.24,13.3,13.23,13.28,54389.0,10.158,10.204,10.1503,10.1887,54389.0
2020-02-25 11:50:00,13.27,13.28,13.24,13.28,28500.0,10.181,10.1887,10.158,10.1887,28500.0
2020-02-25 11:55:00,13.28,13.28,13.23,13.25,57909.0,10.1887,10.1887,10.1503,10.1657,57909.0
2020-02-25 12:00:00,13.25,13.27,13.23,13.24,74001.0,10.1657,10.181,10.1503,10.158,74001.0
2020-02-25 12:05:00,13.24,13.25,13.23,13.25,34910.0,10.158,10.1657,10.1503,10.1657,34910.0
2020-02-25 12:10:00,13.24,13.26,13.21,13.21,122427.0,10.158,10.1733,10.135,10.135,122427.0
2020-02-25 12:15:00,13.21,13.22,13.18,13.2,260882.0,10.135,10.1427,10.112,10.1273,260882.0
2020-02-25 12:20:00,13.19,13.2,13.16,13.18,74644.0,10.1196,10.1273,10.0966,10.112,74644.0
2020-02-25 12:25:00,13.18,13.18,13.16,13.17,40569.0,10.112,10.112,10.0966,10.1043,40569.0
2020-02-25 12:30:00,13.17,13.2,13.16,13.2,45071.0,10.1043,10.1273,10.0966,10.1273,45071.0
2020-02-25 12:35:00,13.2,13.21,13.19,13.2,63797.0,10.1273,10.135,10.1196,10.1273,63797.0
2020-02-25 12:40:00,13.2,13.2,13.14,13.16,128387.0,10.1273,10.1273,10.0813,10.0966,128387.0
2020-02-25 12:45:00,13.15,13.16,13.12,13.12,54996.0,10.089,10.0966,10.0659,10.0659,54996.0
2020-02-25 12:50:00,13.13,13.13,13.1,13.11,72721.0,10.0736,10.0736,10.0506,10.0583,72721.0
2020-02-25 12:55:00,13.1,13.12,13.09,13.1,34149.0,10.0506,10.0659,10.0429,10.0506,34149.0
2020-02-25 13:00:00,13.1,13.12,13.07,13.08,95276.0,10.0506,10.0659,10.0276,10.0352,95276.0
2020-02-25 13:05:00,13.09,13.13,13.08,13.12,40889.0,10.0429,10.0736,10.0352,10.0659,40889.0
2020-02-25 13:10:00,13.12,13.14,13.07,13.08,81216.0,10.0659,10.0813,10.0276,10.0352,81216.0
2020-02-25 13:15:00,13.07,13.09,13.04,13.04,79023.0,10.0276,10.0429,10.0046,10.0046,79023.0
2020-02-25 13:20:00,13.05,13.05,13.03,13.04,36228.0,10.0122,10.0122,9.9969,10.0046,36228.0
2020-02-25 13:25:00,13.04,13.05,13.02,13.03,49642.0,10.0046,10.0122,9.9892,9.9969,49642.0
2020-02-25 13:30:00,13.03,13.03,13.0,13.01,76846.0,9.9969,9.9969,9.9739,9.9815,76846.0
2020-02-25 13:35:00,13.01,13.01,12.96,12.97,144637.0,9.9815,9.9815,9.9432,9.9509,144637.0
2020-02-25 13:40:00,12.97,13.01,12.97,13.0,37935.0,9.9509,9.9815,9.9509,9.9739,37935.0
2020-02-25 13:45:00,13.01,13.01,12.98,12.99,50940.0,9.9815,9.9815,9.9585,9.9662,50940.0
2020-02-25 13:50:00,12.99,13.01,12.95,12.97,105868.0,9.9662,9.9815,9.9355,9.9509,105868.0
2020-02-25 13:55:00,12.97,12.98,12.94,12.95,74615.0,9.9509,9.9585,9.9278,9.9355,74615.0
2020-02-25 14:00:00,12.96,12.97,12.92,12.96,119210.0,9.9432,9.9509,9.9125,9.9432,119210.0
2020-02-25 14:05:00,12.96,12.97,12.87,12.89,121703.0,9.9432,9.9509,9.8741,9.8895,121703.0
2020-02-25 14:10:00,12.9,12.95,12.87,12.92,152666.0,9.8971,9.9355,9.8741,9.9125,152666.0
2020-02-25 14:15:00,12.92,12.93,12.88,12.88,56734.0,9.9125,9.9202,9.8818,9.8818,56734.0
2020-02-25 14:20:00,12.88,12.9,12.86,12.87,132836.0,9.8818,9.8971,9.8665,9.8741,132836.0
2020-02-25 14:25:00,12.87,12.89,12.84,12.84,122375.0,9.8741,9.8895,9.8511,9.8511,122375.0
2020-02-25 14:30:00,12.85,12.89,12.82,12.86,133101.0,9.8588,9.8895,9.8358,9.8665,133101.0
2020-02-25 14:35:00,12.85,12.87,12.81,12.82,158487.0,9.8588,9.8741,9.8281,9.8358,158487.0
2020-02-25 14:40:00,12.82,12.9,12.82,12.9,120976.0,9.8358,9.8971,9.8358,9.8971,120976.0
2020-02-25 14:45:00,12.9,12.92,12.87,12.9,145311.0,9.8971,9.9125,9.8741,9.8971,145311.0
2020-02-25 14:50:00,12.9,12.94,12.88,12.94,46934.0,9.8971,9.9278,9.8818,9.9278,46934.0
2020-02-25 14:55:00,12.94,12.96,12.92,12.93,133210.0,9.9278,9.9432,9.9125,9.9202,133210.0
2020-02-25 15:00:00,12.94,13.0,12.94,12.97,110637.0,9.9278,9.9739,9.9278,9.9509,110637.0
2020-02-25 15:05:00,12.96,13.01,12.95,12.96,98190.0,9.9432,9.9815,9.9355,9.9432,98190.0
2020-02-25 15:10:00,12.95,12.97,12.89,12.9,121710.0,9.9355,9.9509,9.8895,9.8971,121710.0
2020-02-25 15:15:00,12.9,12.92,12.88,12.89,107475.0,9.8971,9.9125,9.8818,9.8895,107475.0
2020-02-25 15:20:00,12.88,12.9,12.83,12.86,162180.0,9.8818,9.8971,9.8434,9.8665,162180.0
2020-02-25 15:25:00,12.86,12.89,12.85,12.87,85768.0,9.8665,9.8895,9.8588,9.8741,85768.0
2020-02-25 15:30:00,12.86,12.87,12.79,12.83,223155.0,9.8665,9.8741,9.8128,9.8434,223155.0
2020-02-25 15:35:00,12.83,12.84,12.8,12.82,159244.0,9.8434,9.8511,9.8204,9.8358,159244.0
2020-02-25 15:40:00,12.82,12.9,12.82,12.88,374682.0,9.8358,9.8971,9.8358,9.8818,374682.0
2020-02-25 15:45:00,12.88,12.93,12.88,12.89,293887.0,9.8818,9.9202,9.8818,9.8895,293887.0
2020-02-25 15:50:00,12.9,12.9,12.83,12.84,916133.0,9.8971,9.8971,9.8434,9.8511,916133.0
2020-02-25 15:55:00,12.84,12.85,12.81,12.84,784701.0,9.8511,9.8588,9.8281,9.8511,784701.0
2020-02-26 09:30:00,13.1,13.19,12.98,13.05,415235.0,10.0506,10.1196,9.9585,10.0122,415235.0
2020-02-26 09:35:00,13.06,13.1,13.01,13.06,225188.0,10.0199,10.0506,9.9815,10.0199,225188.0
2020-02-26 09:40:00,13.06,13.16,13.06,13.13,159823.0,10.0199,10.0966,10.0199,10.0736,159823.0
2020-02-26 09:45:00,13.13,13.15,13.05,13.06,215898.0,10.0736,10.089,10.0122,10.0199,215898.0
2020-02-26 09:50:00,13.05,13.07,13.0,13.03,341412.0,10.0122,10.0276,9.9739,9.9969,341412.0
2020-02-26 09:55:00,13.03,13.03,12.99,13.01,62995.0,9.9969,9.9969,9.9662,9.9815,62995.0
2020-02-26 10:00:00,13.0,13.03,12.96,13.0,109131.0,9.9739,9.9969,9.9432,9.9739,109131.0
2020-02-26 10:05:00,13.0,13.03,12.97,13.03,66253.0,9.9739,9.9969,9.9509,9.9969,66253.0
2020-02-26 10:10:00,13.04,13.07,12.99,13.06,91762.0,10.0046,10.0276,9.9662,10.0199,91762.0
2020-02-26 10:15:00,13.06,13.09,13.05,13.08,70269.0,10.0199,10.0429,10.0122,10.0352,70269.0
2020-02-26 10:20:00,13.08,13.08,13.0,13.03,63758.0,10.0352,10.0352,9.9739,9.9969,63758.0
2020-02-26 10:25:00,13.03,13.07,13.0,13.03,47690.0,9.9969,10.0276,9.9739,9.9969,47690.0
2020-02-26 10:30:00,13.03,13.06,13.02,13.04,53181.0,9.9969,10.0199,9.9892,10.0046,53181.0
2020-02-26 10:35:00,13.05,13.07,13.01,13.03,54674.0,10.0122,10.0276,9.9815,9.9969,54674.0
2020-02-26 10:40:00,13.03,13.06,13.02,13.05,108188.0,9.9969,10.0199,9.9892,10.0122,108188.0
2020-02-26 10:45:00,13.05,13.07,13.03,13.06,44438.0,10.0122,10.0276,9.9969,10.0199,44438.0
2020-02-26 10:50:00,13.06,13.09,13.04,13.06,59104.0,10.0199,10.0429,10.0046,10.0199,59104.0
2020-02-26 10:55:00,13.06,13.07,13.05,13.05,45989.0,10.0199,10.0276,10.0122,10.0122,45989.0
2020-02-26 11:00:00,13.05,13.05,13.02,13.04,63862.0,10.0122,10.0122,9.9892,10.0046,63862.0
2020-02-26 11:05:00,13.04,13.05,13.01,13.02,121913.0,10.0046,10.0122,9.9815,9.9892,121913.0
2020-02-26 11:10:00,13.02,13.02,12.98,13.0,147738.0,9.9892,9.9892,9.9585,9.9739,147738.0
2020-02-26 11:15:00,12.99,13.03,12.98,13.03,76661.0,9.9662,9.9969,9.9585,9.9969,76661.0
2020-02-26 11:20:00,13.03,13.07,13.03,13.05,76738.0,9.9969,10.0276,9.9969,10.0122,76738.0
2020-02-26 11:25:00,13.04,13.06,13.02,13.03,65635.0,10.0046,10.0199,9.9892,9.9969,65635.0
2020-02-26 11:30:00,13.02,13.03,13.0,13.01,74704.0,9.9892,9.9969,9.9739,9.9815,74704.0
2020-02-26 11:35:00,13.02,13.03,12.99,13.02,134897.0,9.9892,9.9969,9.9662,9.9892,134897.0
2020-02-26 11:40:00,13.02,13.03,12.98,12.98,63767.0,9.9892,9.9969,9.9585,9.9585,63767.0
2020-02-26 11:45:00,12.98,12.99,12.94,12.95,64954.0,9.9585,9.9662,9.9278,9.9355,64954.0
2020-02-26 11:50:00,12.94,12.95,12.9,12.91,320646.0,9.9278,9.9355,9.8971,9.9048,320646.0
2020-02-26 11:55:00,12.9,12.93,12.87,12.91,161545.0,9.8971,9.9202,9.8741,9.9048,161545.0
2020-02-26 12:00:00,12.91,12.93,12.86,12.87,104959.0,9.9048,9.9202,9.8665,9.8741,104959.0
2020-02-26 12:05:00,12.86,12.87,12.82,12.85,142327.0,9.8665,9.8741,9.8358,9.8588,142327.0
2020-02-26 12:10:00,12.85,12.86,12.82,12.84,99017.0,9.8588,9.8665,9.8358,9.8511,99017.0
2020-02-26 12:15:00,12.84,12.86,12.81,12.85,69985.0,9.8511,9.8665,9.8281,9.8588,69985.0
2020-02-26 12:20:00,12.85,12.89,12.85,12.89,59035.0,9.8588,9.8895,9.8588,9.8895,59035.0
2020-02-26 12:25:00,12.88,12.89,12.86,12.88,49843.0,9.8818,9.8895,9.8665,9.8818,49843.0
2020-02-26 12:30:00,12.88,12.93,12.88,12.92,59662.0,9.8818,9.9202,9.8818,9.9125,59662.0
2020-02-26 12:35:00,12.92,12.93,12.89,12.92,46001.0,9.9125,9.9202,9.8895,9.9125,46001.0
2020-02-26 12:40:00,12.91,12.92,12.88,12.88,49332.0,9.9048,9.9125,9.8818,9.8818,49332.0
2020-02-26 12:45:00,12.88,12.93,12.88,12.9,37608.0,9.8818,9.9202,9.8818,9.8971,37608.0
2020-02-26 12:50:00,12.91,12.93,12.88,12.88,64521.0,9.9048,9.9202,9.8818,9.8818,64521.0
2020-02-26 12:55:00,12.88,12.9,12.86,12.9,58563.0,9.8818,9.8971,9.8665,9.8971,58563.0
2020-02-26 13:00:00,12.89,12.92,12.88,12.91,41914.0,9.8895,9.9125,9.8818,9.9048,41914.0
2020-02-26 13:05:00,12.91,12.91,12.85,12.86,56107.0,9.9048,9.9048,9.8588,9.8665,56107.0
2020-02-26 13:10:00,12.86,12.88,12.84,12.85,44863.0,9.8665,9.8818,9.8511,9.8588,44863.0
2020-02-26 13:15:00,12.85,12.86,12.83,12.85,45114.0,9.8588,9.8665,9.8434,9.8588,45114.0
2020-02-26 13:20:00,12.85,12.88,12.84,12.86,54821.0,9.8588,9.8818,9.8511,9.8665,54821.0
2020-02-26 13:25:00,12.86,12.91,12.85,12.9,75736.0,9.8665,9.9048,9.8588,9.8971,75736.0
2020-02-26 13:30:00,12.89,12.9,12.8,12.81,244125.0,9.8895,9.8971,9.8204,9.8281,244125.0
2020-02-26 13:35:00,12.81,12.82,12.77,12.78,100374.0,9.8281,9.8358,9.7974,9.8051,100374.0
2020-02-26 13:40:00,12.77,12.79,12.74,12.76,126914.0,9.7974,9.8128,9.7744,9.7897,126914.0
2020-02-26 13:45:00,12.76,12.85,12.75,12.81,134287.0,9.7897,9.8588,9.7821,9.8281,134287.0
2020-02-26 13:50:00,12.81,12.82,12.78,12.79,72179.0,9.8281,9.8358,9.8051,9.8128,72179.0
2020-02-26 13:55:00,12.79,12.79,12.74,12.75,86809.0,9.8128,9.8128,9.7744,9.7821,86809.0
2020-02-26 14:00:00,12.76,12.81,12.74,12.79,115849.0,9.7897,9.8281,9.7744,9.8128,115849.0
2020-02-26 14:05:00,12.78,12.82,12.76,12.77,74462.0,9.8051,9.8358,9.7897,9.7974,74462.0
2020-02-26 14:10:00,12.77,12.82,12.75,12.82,73761.0,9.7974,9.8358,9.7821,9.8358,73761.0
2020-02-26 14:15:00,12.81,12.82,12.75,12.75,72438.0,9.8281,9.8358,9.7821,9.7821,72438.0
2020-02-26 14:20:00,12.76,12.79,12.74,12.79,63099.0,9.7897,9.8128,9.7744,9.8128,63099.0
2020-02-26 14:25:00,12.79,12.83,12.78,12.78,97759.0,9.8128,9.8434,9.8051,9.8051,97759.0
2020-02-26 14:30:00,12.79,12.82,12.76,12.77,131822.0,9.8128,9.8358,9.7897,9.7974,131822.0
2020-02-26 14:35:00,12.77,12.83,12.77,12.79,84337.0,9.7974,9.8434,9.7974,9.8128,84337.0
2020-02-26 14:40:00,12.79,12.8,12.73,12.75,121544.0,9.8128,9.8204,9.7667,9.7821,121544.0
2020-02-26 14:45:00,12.75,12.77,12.72,12.75,106418.0,9.7821,9.7974,9.759,9.7821,106418.0
2020-02-26 14:50:00,12.75,12.75,12.72,12.73,78979.0,9.7821,9.7821,9.759,9.7667,78979.0
2020-02-26 14:55:00,12.73,12.75,12.69,12.7,247670.0,9.7667,9.7821,9.736,9.7437,247670.0
2020-02-26 15:00:00,12.7,12.74,12.69,12.71,124351.0,9.7437,9.7744,9.736,9.7514,124351.0
2020-02-26 15:05:00,12.71,12.72,12.68,12.71,103100.0,9.7514,9.759,9.7284,9.7514,103100.0
2020-02-26 15:10:00,12.71,12.77,12.71,12.75,86655.0,9.7514,9.7974,9.7514,9.7821,86655.0
2020-02-26 15:15:00,12.75,12.8,12.74,12.78,98531.0,9.7821,9.8204,9.7744,9.8051,98531.0
2020-02-26 15:20:00,12.78,12.79,12.72,12.72,135048.0,9.8051,9.8128,9.759,9.759,135048.0
2020-02-26 15:25:00,12.73,12.74,12.69,12.72,79163.0,9.7667,9.7744,9.736,9.759,79163.0
2020-02-26 15:30:00,12.73,12.75,12.7,12.72,198715.0,9.7667,9.7821,9.7437,9.759,198715.0
2020-02-26 15:35:00,12.71,12.76,12.71,12.76,151567.0,9.7514,9.7897,9.7514,9.7897,151567.0
2020-02-26 15:40:00,12.76,12.76,12.71,12.75,187600.0,9.7897,9.7897,9.7514,9.7821,187600.0
2020-02-26 15:45:00,12.75,12.76,12.71,12.72,177377.0,9.7821,9.7897,9.7514,9.759,177377.0
2020-02-26 15:50:00,12.72,12.76,12.7,12.73,955369.0,9.759,9.7897,9.7437,9.7667,955369.0
2020-02-26 15:55:00,12.73,12.74,12.7,12.7,530227.0,9.7667,9.7744,9.7437,9.7437,530227.0
2020-02-27 09:30:00,12.45,12.49,12.33,12.39,377096.0,9.5519,9.5826,9.4598,9.5059,377096.0
2020-02-27 09:35:00,12.39,12.52,12.36,12.52,143467.0,9.5059,9.6056,9.4828,9.6056,143467.0
2020-02-27 09:40:00,12.53,12.53,12.35,12.37,113615.0,9.6133,9.6133,9.4752,9.4905,113615.0
2020-02-27 09:45:00,12.36,12.4,12.32,12.37,152569.0,9.4828,9.5135,9.4522,9.4905,152569.0
2020-02-27 09:50:00,12.37,12.42,12.35,12.41,180475.0,9.4905,9.5289,9.4752,9.5212,180475.0
2020-02-27 09:55:00,12.41,12.46,12.38,12.41,157260.0,9.5212,9.5596,9.4982,9.5212,157260.0
2020-02-27 10:00:00,12.41,12.43,12.3,12.34,276787.0,9.5212,9.5366,9.4368,9.4675,276787.0
2020-02-27 10:05:00,12.35,12.39,12.33,12.36,155494.0,9.4752,9.5059,9.4598,9.4828,155494.0
2020-02-27 10:10:00,12.36,12.37,12.3,12.35,280109.0,9.4828,9.4905,9.4368,9.4752,280109.0
2020-02-27 10:15:00,12.36,12.36,12.3,12.32,127385.0,9.4828,9.4828,9.4368,9.4522,127385.0
2020-02-27 10:20:00,12.33,12.35,12.28,12.32,217669.0,9.4598,9.4752,9.4215,9.4522,217669.0
2020-02-27 10:25:00,12.33,12.33,12.27,12.29,129192.0,9.4598,9.4598,9.4138,9.4291,129192.0
2020-02-27 10:30:00,12.28,12.29,12.2,12.21,169894.0,9.4215,9.4291,9.3601,9.3678,169894.0
2020-02-27 10:35:00,12.21,12.28,12.2,12.27,109548.0,9.3678,9.4215,9.3601,9.4138,109548.0
2020-02-27 10:40:00,12.28,12.29,12.22,12.23,109689.0,9.4215,9.4291,9.3754,9.3831,109689.0
2020-02-27 10:45:00,12.23,12.34,12.23,12.33,373176.0,9.3831,9.4675,9.3831,9.4598,373176.0
2020-02-27 10:50:00,12.33,12.38,12.31,12.35,248932.0,9.4598,9.4982,9.4445,9.4752,248932.0
2020-02-27 10:55:00,12.35,12.43,12.32,12.43,443855.0,9.4752,9.5366,9.4522,9.5366,443855.0
2020-02-27 11:00:00,12.43,12.49,12.41,12.46,181194.0,9.5366,9.5826,9.5212,9.5596,181194.0
2020-02-27 11:05:00,12.46,12.54,12.45,12.54,203773.0,9.5596,9.6209,9.5519,9.6209,203773.0
2020-02-27 11:10:00,12.54,12.55,12.49,12.54,167223.0,9.6209,9.6286,9.5826,9.6209,167223.0
2020-02-27 11:15:00,12.55,12.57,12.52,12.56,162163.0,9.6286,9.644,9.6056,9.6363,162163.0
2020-02-27 11:20:00,12.55,12.56,12.52,12.53,156321.0,9.6286,9.6363,9.6056,9.6133,156321.0
2020-02-27 11:25:00,12.53,12.55,12.48,12.49,123953.0,9.6133,9.6286,9.5749,9.5826,123953.0
2020-02-27 11:30:00,12.49,12.55,12.48,12.51,124843.0,9.5826,9.6286,9.5749,9.5979,124843.0
2020-02-27 11:35:00,12.51,12.54,12.47,12.5,146566.0,9.5979,9.6209,9.5672,9.5903,146566.0
2020-02-27 11:40:00,12.5,12.53,12.48,12.49,324803.0,9.5903,9.6133,9.5749,9.5826,324803.0
2020-02-27 11:45:00,12.5,12.55,12.46,12.53,187534.0,9.5903,9.6286,9.5596,9.6133,187534.0
2020-02-27 11:50:00,12.54,12.57,12.52,12.56,199800.0,9.6209,9.644,9.6056,9.6363,199800.0
2020-02-27 11:55:00,12.56,12.6,12.54,12.58,640767.0,9.6363,9.667,9.6209,9.6516,640767.0
2020-02-27 12:00:00,12.58,12.63,12.55,12.62,169213.0,9.6516,9.69,9.6286,9.6823,169213.0
2020-02-27 12:05:00,12.63,12.69,12.6,12.68,143593.0,9.69,9.736,9.667,9.7284,143593.0
2020-02-27 12:10:00,12.68,12.77,12.67,12.77,118372.0,9.7284,9.7974,9.7207,9.7974,118372.0
2020-02-27 12:15:00,12.77,12.78,12.71,12.75,209937.0,9.7974,9.8051,9.7514,9.7821,209937.0
2020-02-27 12:20:00,12.75,12.76,12.68,12.71,249912.0,9.7821,9.7897,9.7284,9.7514,249912.0
2020-02-27 12:25:00,12.71,12.75,12.7,12.74,137053.0,9.7514,9.7821,9.7437,9.7744,137053.0
2020-02-27 12:30:00,12.75,12.8,12.74,12.77,214835.0,9.7821,9.8204,9.7744,9.7974,214835.0
2020-02-27 12:35:00,12.78,12.83,12.77,12.83,188121.0,9.8051,9.8434,9.7974,9.8434,188121.0
2020-02-27 12:40:00,12.82,12.83,12.77,12.77,130095.0,9.8358,9.8434,9.7974,9.7974,130095.0
2020-02-27 12:45:00,12.77,12.78,12.74,12.77,69556.0,9.7974,9.8051,9.7744,9.7974,69556.0
2020-02-27 12:50:00,12.77,12.78,12.74,12.74,92709.0,9.7974,9.8051,9.7744,9.7744,92709.0
2020-02-27 12:55:00,12.74,12.76,12.71,12.71,815718.0,9.7744,9.7897,9.7514,9.7514,815718.0
2020-02-27 13:00:00,12.71,12.73,12.67,12.72,613692.0,9.7514,9.7667,9.7207,9.759,613692.0
2020-02-27 13:05:00,12.72,12.75,12.69,12.73,127579.0,9.759,9.7821,9.736,9.7667,127579.0
2020-02-27 13:10:00,12.74,12.78,12.72,12.78,167138.0,9.7744,9.8051,9.759,9.8051,167138.0
2020-02-27 13:15:00,12.78,12.78,12.74,12.75,174552.0,9.8051,9.8051,9.7744,9.7821,174552.0
2020-02-27 13:20:00,12.75,12.77,12.73,12.75,327731.0,9.7821,9.7974,9.7667,9.7821,327731.0
2020-02-27 13:25:00,12.74,12.78,12.72,12.73,315981.0,9.7744,9.8051,9.759,9.7667,315981.0
2020-02-27 13:30:00,12.73,12.75,12.7,12.71,133497.0,9.7667,9.7821,9.7437,9.7514,133497.0
2020-02-27 13:35:00,12.7,12.71,12.66,12.68,166020.0,9.7437,9.7514,9.713,9.7284,166020.0
2020-02-27 13:40:00,12.68,12.69,12.57,12.6,760703.0,9.7284,9.736,9.644,9.667,760703.0
2020-02-27 13:45:00,12.61,12.66,12.6,12.64,224990.0,9.6747,9.713,9.667,9.6977,224990.0
2020-02-27 13:50:00,12.63,12.69,12.6,12.68,195260.0,9.69,9.736,9.667,9.7284,195260.0
2020-02-27 13:55:00,12.67,12.7,12.58,12.6,258647.0,9.7207,9.7437,9.6516,9.667,258647.0
2020-02-27 14:00:00,12.61,12.63,12.57,12.61,283358.0,9.6747,9.69,9.644,9.6747,283358.0
2020-02-27 14:05:00,12.6,12.63,12.57,12.59,219723.0,9.667,9.69,9.644,9.6593,219723.0
2020-02-27 14:10:00,12.59,12.61,12.57,12.6,184214.0,9.6593,9.6747,9.644,9.667,184214.0
2020-02-27 14:15:00,12.6,12.61,12.5,12.51,422782.0,9.667,9.6747,9.5903,9.5979,422782.0
2020-02-27 14:20:00,12.52,12.55,12.5,12.54,88501.0,9.6056,9.6286,9.5903,9.6209,88501.0
2020-02-27 14:25:00,12.54,12.59,12.53,12.57,140642.0,9.6209,9.6593,9.6133,9.644,140642.0
2020-02-27 14:30:00,12.58,12.58,12.5,12.53,89129.0,9.6516,9.6516,9.5903,9.6133,89129.0
2020-02-27 14:35:00,12.52,12.55,12.5,12.51,169480.0,9.6056,9.6286,9.5903,9.5979,169480.0
2020-02-27 14:40:00,12.51,12.56,12.5,12.54,200041.0,9.5979,9.6363,9.5903,9.6209,200041.0
2020-02-27 14:45:00,12.54,12.55,12.51,12.54,105396.0,9.6209,9.6286,9.5979,9.6209,105396.0
2020-02-27 14:50:00,12.53,12.55,12.52,12.54,132927.0,9.6133,9.6286,9.6056,9.6209,132927.0
2020-02-27 14:55:00,12.53,12.55,12.51,12.54,101969.0,9.6133,9.6286,9.5979,9.6209,101969.0
2020-02-27 15:00:00,12.54,12.55,12.49,12.53,274585.0,9.6209,9.6286,9.5826,9.6133,274585.0
2020-02-27 15:05:00,12.52,12.57,12.51,12.57,294119.0,9.6056,9.644,9.5979,9.644,294119.0
2020-02-27 15:10:00,12.57,12.6,12.56,12.56,181600.0,9.644,9.667,9.6363,9.6363,181600.0
2020-02-27 15:15:00,12.56,12.58,12.53,12.54,284173.0,9.6363,9.6516,9.6133,9.6209,284173.0
2020-02-27 15:20:00,12.53,12.56,12.52,12.54,204291.0,9.6133,9.6363,9.6056,9.6209,204291.0
2020-02-27 15:25:00,12.54,12.56,12.48,12.48,292809.0,9.6209,9.6363,9.5749,9.5749,292809.0
2020-02-27 15:30:00,12.49,12.51,12.46,12.49,287721.0,9.5826,9.5979,9.5596,9.5826,287721.0
2020-02-27 15:35:00,12.5,12.5,12.45,12.46,271364.0,9.5903,9.5903,9.5519,9.5596,271364.0
2020-02-27 15:40:00,12.47,12.48,12.44,12.45,265832.0,9.5672,9.5749,9.5442,9.5519,265832.0
2020-02-27 15:45:00,12.45,12.5,12.45,12.48,581251.0,9.5519,9.5903,9.5519,9.5749,581251.0
2020-02-27 15:50:00,12.48,12.49,12.37,12.4,933187.0,9.5749,9.5826,9.4905,9.5135,933187.0
2020-02-27 15:55:00,12.39,12.42,12.35,12.35,1009284.0,9.5059,9.5289,9.4752,9.4752,1009284.0
2020-02-28 09:30:00,12.13,12.22,11.99,12.19,850350.0,9.3064,9.3754,9.199,9.3524,850350.0
2020-02-28 09:35:00,12.18,12.28,12.14,12.21,347160.0,9.3447,9.4215,9.3141,9.3678,347160.0
2020-02-28 09:40:00,12.2,12.31,12.15,12.21,286316.0,9.3601,9.4445,9.3217,9.3678,286316.0
2020-02-28 09:45:00,12.21,12.25,12.11,12.11,295966.0,9.3678,9.3985,9.291,9.291,295966.0
2020-02-28 09:50:00,12.1,12.15,12.03,12.04,257842.0,9.2834,9.3217,9.2297,9.2373,257842.0
2020-02-28 09:55:00,12.04,12.08,11.95,11.99,493753.0,9.2373,9.268,9.1683,9.199,493753.0
2020-02-28 10:00:00,11.99,12.05,11.91,11.92,495772.0,9.199,9.245,9.1376,9.1453,495772.0
2020-02-28 10:05:00,11.92,12.07,11.91,12.02,303772.0,9.1453,9.2604,9.1376,9.222,303772.0
2020-02-28 10:10:00,12.01,12.03,11.96,12.03,224869.0,9.2143,9.2297,9.176,9.2297,224869.0
2020-02-28 10:15:00,12.03,12.12,11.99,12.09,573055.0,9.2297,9.2987,9.199,9.2757,573055.0
2020-02-28 10:20:00,12.1,12.11,11.98,12.01,258765.0,9.2834,9.291,9.1913,9.2143,258765.0
2020-02-28 10:25:00,12.02,12.07,11.94,11.95,453182.0,9.222,9.2604,9.1606,9.1683,453182.0
2020-02-28 10:30:00,11.95,12.04,11.94,12.03,299759.0,9.1683,9.2373,9.1606,9.2297,299759.0
2020-02-28 10:35:00,12.03,12.06,11.94,11.97,382125.0,9.2297,9.2527,9.1606,9.1836,382125.0
2020-02-28 10:40:00,11.98,12.02,11.96,11.96,235398.0,9.1913,9.222,9.176,9.176,235398.0
2020-02-28 10:45:00,11.97,12.04,11.96,11.98,311079.0,9.1836,9.2373,9.176,9.1913,311079.0
2020-02-28 10:50:00,11.98,12.14,11.97,12.14,151929.0,9.1913,9.3141,9.1836,9.3141,151929.0
2020-02-28 10:55:00,12.14,12.14,12.06,12.08,192139.0,9.3141,9.3141,9.2527,9.268,192139.0
2020-02-28 11:00:00,12.07,12.09,12.0,12.06,387415.0,9.2604,9.2757,9.2067,9.2527,387415.0
2020-02-28 11:05:00,12.05,12.06,11.97,12.0,356522.0,9.245,9.2527,9.1836,9.2067,356522.0
2020-02-28 11:10:00,12.0,12.07,11.99,12.02,376241.0,9.2067,9.2604,9.199,9.222,376241.0
2020-02-28 11:15:00,12.02,12.09,12.01,12.09,249491.0,9.222,9.2757,9.2143,9.2757,249491.0
2020-02-28 11:20:00,12.08,12.09,12.01,12.05,171061.0,9.268,9.2757,9.2143,9.245,171061.0
2020-02-28 11:25:00,12.05,12.06,12.01,12.06,89250.0,9.245,9.2527,9.2143,9.2527,89250.0
2020-02-28 11:30:00,12.07,12.12,12.06,12.1,177955.0,9.2604,9.2987,9.2527,9.2834,177955.0
2020-02-28 11:35:00,12.1,12.17,12.08,12.16,142934.0,9.2834,9.3371,9.268,9.3294,142934.0
2020-02-28 11:40:00,12.16,12.27,12.15,12.24,194434.0,9.3294,9.4138,9.3217,9.3908,194434.0
2020-02-28 11:45:00,12.24,12.24,12.15,12.16,154342.0,9.3908,9.3908,9.3217,9.3294,154342.0
2020-02-28 11:50:00,12.17,12.2,12.08,12.09,204328.0,9.3371,9.3601,9.268,9.2757,204328.0
2020-02-28 11:55:00,12.08,12.12,12.04,12.07,159788.0,9.268,9.2987,9.2373,9.2604,159788.0
2020-02-28 12:00:00,12.07,12.08,12.0,12.05,130821.0,9.2604,9.268,9.2067,9.245,130821.0
2020-02-28 12:05:00,12.05,12.09,12.02,12.04,133516.0,9.245,9.2757,9.222,9.2373,133516.0
2020-02-28 12:10:00,12.03,12.04,12.0,12.01,106866.0,9.2297,9.2373,9.2067,9.2143,106866.0
2020-02-28 12:15:00,12.01,12.05,11.99,12.03,70242.0,9.2143,9.245,9.199,9.2297,70242.0
2020-02-28 12:20:00,12.04,12.08,12.02,12.02,103716.0,9.2373,9.268,9.222,9.222,103716.0
2020-02-28 12:25:00,12.02,12.08,12.01,12.08,90561.0,9.222,9.268,9.2143,9.268,90561.0
2020-02-28 12:30:00,12.07,12.14,12.07,12.11,151837.0,9.2604,9.3141,9.2604,9.291,151837.0
2020-02-28 12:35:00,12.11,12.16,12.07,12.12,148690.0,9.291,9.3294,9.2604,9.2987,148690.0
2020-02-28 12:40:00,12.11,12.17,12.09,12.1,123374.0,9.291,9.3371,9.2757,9.2834,123374.0
2020-02-28 12:45:00,12.11,12.11,12.04,12.08,116705.0,9.291,9.291,9.2373,9.268,116705.0
2020-02-28 12:50:00,12.08,12.12,12.06,12.12,86551.0,9.268,9.2987,9.2527,9.2987,86551.0
2020-02-28 12:55:00,12.11,12.17,12.1,12.15,88628.0,9.291,9.3371,9.2834,9.3217,88628.0
2020-02-28 13:00:00,12.15,12.17,12.09,12.1,108874.0,9.3217,9.3371,9.2757,9.2834,108874.0
2020-02-28 13:05:00,12.1,12.17,12.1,12.14,126872.0,9.2834,9.3371,9.2834,9.3141,126872.0
2020-02-28 13:10:00,12.14,12.14,12.04,12.05,123618.0,9.3141,9.3141,9.2373,9.245,123618.0
2020-02-28 13:15:00,12.04,12.17,12.04,12.13,137623.0,9.2373,9.3371,9.2373,9.3064,137623.0
2020-02-28 13:20:00,12.13,12.14,12.07,12.1,101798.0,9.3064,9.3141,9.2604,9.2834,101798.0
2020-02-28 13:25:00,12.1,12.15,12.08,12.1,164036.0,9.2834,9.3217,9.268,9.2834,164036.0
2020-02-28 13:30:00,12.09,12.09,12.02,12.03,147268.0,9.2757,9.2757,9.222,9.2297,147268.0
2020-02-28 13:35:00,12.02,12.04,12.0,12.02,190515.0,9.222,9.2373,9.2067,9.222,190515.0
2020-02-28 13:40:00,12.02,12.05,11.99,12.02,214415.0,9.222,9.245,9.199,9.222,214415.0
2020-02-28 13:45:00,12.01,12.02,11.96,12.01,210957.0,9.2143,9.222,9.176,9.2143,210957.0
2020-02-28 13:50:00,12.01,12.02,11.97,12.01,169124.0,9.2143,9.222,9.1836,9.2143,169124.0
2020-02-28 13:55:00,12.01,12.07,11.98,12.04,197507.0,9.2143,9.2604,9.1913,9.2373,197507.0
2020-02-28 14:00:00,12.03,12.04,11.96,11.96,151117.0,9.2297,9.2373,9.176,9.176,151117.0
2020-02-28 14:05:00,11.96,11.98,11.93,11.95,292066.0,9.176,9.1913,9.1529,9.1683,292066.0
2020-02-28 14:10:00,11.94,11.98,11.94,11.95,166028.0,9.1606,9.1913,9.1606,9.1683,166028.0
2020-02-28 14:15:00,11.95,12.0,11.94,11.99,177869.0,9.1683,9.2067,9.1606,9.199,177869.0
2020-02-28 14:20:00,11.99,12.05,11.95,12.01,178187.0,9.199,9.245,9.1683,9.2143,178187.0
2020-02-28 14:25:00,12.01,12.02,11.97,12.0,134539.0,9.2143,9.222,9.1836,9.2067,134539.0
2020-02-28 14:30:00,12.0,12.14,11.98,12.06,816203.0,9.2067,9.3141,9.1913,9.2527,816203.0
2020-02-28 14:35:00,12.05,12.06,11.99,12.0,281938.0,9.245,9.2527,9.199,9.2067,281938.0
2020-02-28 14:40:00,12.0,12.13,11.99,12.13,230575.0,9.2067,9.3064,9.199,9.3064,230575.0
2020-02-28 14:45:00,12.12,12.14,12.05,12.1,374391.0,9.2987,9.3141,9.245,9.2834,374391.0
2020-02-28 14:50:00,12.1,12.13,12.05,12.07,387145.0,9.2834,9.3064,9.245,9.2604,387145.0
2020-02-28 14:55:00,12.08,12.08,12.01,12.07,778418.0,9.268,9.268,9.2143,9.2604,778418.0
2020-02-28 15:00:00,12.07,12.1,12.0,12.01,911887.0,9.2604,9.2834,9.2067,9.2143,911887.0
2020-02-28 15:05:00,12.02,12.07,12.0,12.05,1279750.0,9.222,9.2604,9.2067,9.245,1279750.0
2020-02-28 15:10:00,12.05,12.13,12.04,12.1,710474.0,9.245,9.3064,9.2373,9.2834,710474.0
2020-02-28 15:15:00,12.1,12.16,12.08,12.13,275784.0,9.2834,9.3294,9.268,9.3064,275784.0
2020-02-28 15:20:00,12.14,12.15,12.04,12.06,370664.0,9.3141,9.3217,9.2373,9.2527,370664.0
2020-02-28 15:25:00,12.05,12.08,12.03,12.04,949667.0,9.245,9.268,9.2297,9.2373,949667.0
2020-02-28 15:30:00,12.04,12.11,12.03,12.07,1159295.0,9.2373,9.291,9.2297,9.2604,1159295.0
2020-02-28 15:35:00,12.06,12.07,12.03,12.05,531489.0,9.2527,9.2604,9.2297,9.245,531489.0
2020-02-28 15:40:00,12.05,12.06,12.0,12.01,1570126.0,9.245,9.2527,9.2067,9.2143,1570126.0
2020-02-28 15:45:00,12.01,12.12,12.0,12.11,1052462.0,9.2143,9.2987,9.2067,9.291,1052462.0
2020-02-28 15:50:00,12.11,12.13,12.05,12.09,1231289.0,9.291,9.3064,9.245,9.2757,1231289.0
2020-02-28 15:55:00,12.09,12.32,12.09,12.29,3297187.0,9.2757,9.4522,9.2757,9.4291,3297187.0
2020-03-02 09:30:00,12.23,12.34,12.12,12.14,615765.0,9.3831,9.4675,9.2987,9.3141,615765.0
2020-03-02 09:35:00,12.13,12.19,12.1,12.12,330845.0,9.3064,9.3524,9.2834,9.2987,330845.0
2020-03-02 09:40:00,12.11,12.22,12.1,12.15,267403.0,9.291,9.3754,9.2834,9.3217,267403.0
2020-03-02 09:45:00,12.16,12.22,12.12,12.14,279384.0,9.3294,9.3754,9.2987,9.3141,279384.0
2020-03-02 09:50:00,12.13,12.16,12.09,12.11,141187.0,9.3064,9.3294,9.2757,9.291,141187.0
2020-03-02 09:55:00,12.11,12.14,12.07,12.13,273706.0,9.291,9.3141,9.2604,9.3064,273706.0
2020-03-02 10:00:00,12.13,12.16,12.06,12.09,126502.0,9.3064,9.3294,9.2527,9.2757,126502.0
2020-03-02 10:05:00,12.08,12.08,11.97,11.99,188717.0,9.268,9.268,9.1836,9.199,188717.0
2020-03-02 10:10:00,11.98,12.09,11.97,12.08,209932.0,9.1913,9.2757,9.1836,9.268,209932.0
2020-03-02 10:15:00,12.09,12.09,12.03,12.08,92844.0,9.2757,9.2757,9.2297,9.268,92844.0
2020-03-02 10:20:00,12.08,12.08,12.01,12.03,105185.0,9.268,9.268,9.2143,9.2297,105185.0
2020-03-02 10:25:00,12.04,12.11,12.03,12.09,106561.0,9.2373,9.291,9.2297,9.2757,106561.0
2020-03-02 10:30:00,12.1,12.11,12.04,12.09,160596.0,9.2834,9.291,9.2373,9.2757,160596.0
2020-03-02 10:35:00,12.08,12.15,12.08,12.13,78536.0,9.268,9.3217,9.268,9.3064,78536.0
2020-03-02 10:40:00,12.14,12.17,12.12,12.15,92799.0,9.3141,9.3371,9.2987,9.3217,92799.0
2020-03-02 10:45:00,12.15,12.23,12.15,12.23,131100.0,9.3217,9.3831,9.3217,9.3831,131100.0
2020-03-02 10:50:00,12.23,12.31,12.22,12.3,501990.0,9.3831,9.4445,9.3754,9.4368,501990.0
2020-03-02 10:55:00,12.31,12.34,12.26,12.26,154773.0,9.4445,9.4675,9.4061,9.4061,154773.0
2020-03-02 11:00:00,12.26,12.3,12.22,12.26,144993.0,9.4061,9.4368,9.3754,9.4061,144993.0
2020-03-02 11:05:00,12.25,12.27,12.2,12.23,147768.0,9.3985,9.4138,9.3601,9.3831,147768.0
2020-03-02 11:10:00,12.23,12.35,12.22,12.35,450368.0,9.3831,9.4752,9.3754,9.4752,450368.0
2020-03-02 11:15:00,12.34,12.38,12.31,12.33,192864.0,9.4675,9.4982,9.4445,9.4598,192864.0
2020-03-02 11:20:00,12.33,12.4,12.32,12.37,305353.0,9.4598,9.5135,9.4522,9.4905,305353.0
2020-03-02 11:25:00,12.37,12.41,12.36,12.38,152083.0,9.4905,9.5212,9.4828,9.4982,152083.0
2020-03-02 11:30:00,12.38,12.39,12.33,12.35,196846.0,9.4982,9.5059,9.4598,9.4752,196846.0
2020-03-02 11:35:00,12.35,12.42,12.33,12.41,112332.0,9.4752,9.5289,9.4598,9.5212,112332.0
2020-03-02 11:40:00,12.41,12.46,12.36,12.46,261415.0,9.5212,9.5596,9.4828,9.5596,261415.0
2020-03-02 11:45:00,12.46,12.47,12.4,12.42,172469.0,9.5596,9.5672,9.5135,9.5289,172469.0
2020-03-02 11:50:00,12.42,12.48,12.4,12.46,52367.0,9.5289,9.5749,9.5135,9.5596,52367.0
2020-03-02 11:55:00,12.46,12.49,12.45,12.47,54193.0,9.5596,9.5826,9.5519,9.5672,54193.0
2020-03-02 12:00:00,12.47,12.49,12.45,12.46,32954.0,9.5672,9.5826,9.5519,9.5596,32954.0
2020-03-02 12:05:00,12.46,12.49,12.45,12.47,114196.0,9.5596,9.5826,9.5519,9.5672,114196.0
2020-03-02 12:10:00,12.48,12.51,12.47,12.5,315464.0,9.5749,9.5979,9.5672,9.5903,315464.0
2020-03-02 12:15:00,12.5,12.5,12.46,12.46,132143.0,9.5903,9.5903,9.5596,9.5596,132143.0
2020-03-02 12:20:00,12.47,12.48,12.42,12.43,100883.0,9.5672,9.5749,9.5289,9.5366,100883.0
2020-03-02 12:25:00,12.43,12.46,12.41,12.43,113844.0,9.5366,9.5596,9.5212,9.5366,113844.0
2020-03-02 12:30:00,12.43,12.47,12.43,12.45,101449.0,9.5366,9.5672,9.5366,9.5519,101449.0
2020-03-02 12:35:00,12.46,12.52,12.46,12.5,108172.0,9.5596,9.6056,9.5596,9.5903,108172.0
2020-03-02 12:40:00,12.5,12.51,12.46,12.5,59621.0,9.5903,9.5979,9.5596,9.5903,59621.0
2020-03-02 12:45:00,12.5,12.53,12.5,12.52,54969.0,9.5903,9.6133,9.5903,9.6056,54969.0
2020-03-02 12:50:00,12.52,12.55,12.51,12.54,54668.0,9.6056,9.6286,9.5979,9.6209,54668.0
2020-03-02 12:55:00,12.55,12.56,12.53,12.55,56983.0,9.6286,9.6363,9.6133,9.6286,56983.0
2020-03-02 13:00:00,12.55,12.56,12.53,12.54,77376.0,9.6286,9.6363,9.6133,9.6209,77376.0
2020-03-02 13:05:00,12.54,12.55,12.47,12.49,53823.0,9.6209,9.6286,9.5672,9.5826,53823.0
2020-03-02 13:10:00,12.5,12.52,12.48,12.51,42444.0,9.5903,9.6056,9.5749,9.5979,42444.0
2020-03-02 13:15:00,12.51,12.51,12.45,12.46,62379.0,9.5979,9.5979,9.5519,9.5596,62379.0
2020-03-02 13:20:00,12.46,12.47,12.43,12.44,36336.0,9.5596,9.5672,9.5366,9.5442,36336.0
2020-03-02 13:25:00,12.44,12.45,12.4,12.42,93521.0,9.5442,9.5519,9.5135,9.5289,93521.0
2020-03-02 13:30:00,12.43,12.45,12.39,12.42,91990.0,9.5366,9.5519,9.5059,9.5289,91990.0
2020-03-02 13:35:00,12.42,12.47,12.41,12.46,39869.0,9.5289,9.5672,9.5212,9.5596,39869.0
2020-03-02 13:40:00,12.46,12.48,12.45,12.46,61590.0,9.5596,9.5749,9.5519,9.5596,61590.0
2020-03-02 13:45:00,12.46,12.47,12.41,12.43,75202.0,9.5596,9.5672,9.5212,9.5366,75202.0
2020-03-02 13:50:00,12.43,12.46,12.4,12.41,119832.0,9.5366,9.5596,9.5135,9.5212,119832.0
2020-03-02 13:55:00,12.41,12.47,12.4,12.46,81590.0,9.5212,9.5672,9.5135,9.5596,81590.0
2020-03-02 14:00:00,12.46,12.49,12.45,12.48,74020.0,9.5596,9.5826,9.5519,9.5749,74020.0
2020-03-02 14:05:00,12.47,12.5,12.45,12.5,58749.0,9.5672,9.5903,9.5519,9.5903,58749.0
2020-03-02 14:10:00,12.5,12.51,12.48,12.51,72756.0,9.5903,9.5979,9.5749,9.5979,72756.0
2020-03-02 14:15:00,12.51,12.52,12.48,12.49,51956.0,9.5979,9.6056,9.5749,9.5826,51956.0
2020-03-02 14:20:00,12.49,12.51,12.45,12.46,83543.0,9.5826,9.5979,9.5519,9.5596,83543.0
2020-03-02 14:25:00,12.46,12.49,12.43,12.44,135491.0,9.5596,9.5826,9.5366,9.5442,135491.0
2020-03-02 14:30:00,12.44,12.46,12.42,12.42,87211.0,9.5442,9.5596,9.5289,9.5289,87211.0
2020-03-02 14:35:00,12.43,12.43,12.38,12.38,81642.0,9.5366,9.5366,9.4982,9.4982,81642.0
2020-03-02 14:40:00,12.38,12.39,12.32,12.35,96022.0,9.4982,9.5059,9.4522,9.4752,96022.0
2020-03-02 14:45:00,12.34,12.4,12.32,12.38,116881.0,9.4675,9.5135,9.4522,9.4982,116881.0
2020-03-02 14:50:00,12.38,12.4,12.34,12.4,79216.0,9.4982,9.5135,9.4675,9.5135,79216.0
2020-03-02 14:55:00,12.4,12.43,12.36,12.36,146786.0,9.5135,9.5366,9.4828,9.4828,146786.0
2020-03-02 15:00:00,12.37,12.44,12.37,12.44,169715.0,9.4905,9.5442,9.4905,9.5442,169715.0
2020-03-02 15:05:00,12.44,12.47,12.43,12.46,140282.0,9.5442,9.5672,9.5366,9.5596,140282.0
2020-03-02 15:10:00,12.45,12.48,12.44,12.47,131121.0,9.5519,9.5749,9.5442,9.5672,131121.0
2020-03-02 15:15:00,12.46,12.51,12.44,12.46,163378.0,9.5596,9.5979,9.5442,9.5596,163378.0
2020-03-02 15:20:00,12.46,12.52,12.46,12.52,110111.0,9.5596,9.6056,9.5596,9.6056,110111.0
2020-03-02 15:25:00,12.52,12.53,12.5,12.5,115547.0,9.6056,9.6133,9.5903,9.5903,115547.0
2020-03-02 15:30:00,12.51,12.53,12.49,12.52,242705.0,9.5979,9.6133,9.5826,9.6056,242705.0
2020-03-02 15:35:00,12.52,12.57,12.51,12.56,190423.0,9.6056,9.644,9.5979,9.6363,190423.0
2020-03-02 15:40:00,12.56,12.58,12.53,12.54,640708.0,9.6363,9.6516,9.6133,9.6209,640708.0
2020-03-02 15:45:00,12.54,12.64,12.54,12.63,404296.0,9.6209,9.6977,9.6209,9.69,404296.0
2020-03-02 15:50:00,12.64,12.87,12.63,12.86,2085817.0,9.6977,9.8741,9.69,9.8665,2085817.0
2020-03-02 15:55:00,12.87,13.13,12.83,12.94,3676428.0,9.8741,10.0736,9.8434,9.9278,3676428.0
2020-03-03 09:30:00,12.78,12.91,12.69,12.7,802632.0,9.8051,9.9048,9.736,9.7437,802632.0
2020-03-03 09:35:00,12.7,12.87,12.67,12.82,640691.0,9.7437,9.8741,9.7207,9.8358,640691.0
2020-03-03 09:40:00,12.82,12.86,12.76,12.79,352569.0,9.8358,9.8665,9.7897,9.8128,352569.0
2020-03-03 09:45:00,12.79,12.83,12.67,12.82,703372.0,9.8128,9.8434,9.7207,9.8358,703372.0
2020-03-03 09:50:00,12.81,12.89,12.75,12.78,678786.0,9.8281,9.8895,9.7821,9.8051,678786.0
2020-03-03 09:55:00,12.77,12.87,12.75,12.83,378033.0,9.7974,9.8741,9.7821,9.8434,378033.0
2020-03-03 10:00:00,12.82,13.36,12.82,13.11,953843.0,9.8358,10.2501,9.8358,10.0583,953843.0
2020-03-03 10:05:00,13.1,13.18,12.94,13.03,390305.0,10.0506,10.112,9.9278,9.9969,390305.0
2020-03-03 10:10:00,13.03,13.05,12.75,12.77,310773.0,9.9969,10.0122,9.7821,9.7974,310773.0
2020-03-03 10:15:00,12.77,12.88,12.71,12.8,592353.0,9.7974,9.8818,9.7514,9.8204,592353.0
2020-03-03 10:20:00,12.79,12.95,12.79,12.95,243017.0,9.8128,9.9355,9.8128,9.9355,243017.0
2020-03-03 10:25:00,12.94,12.96,12.86,12.89,215815.0,9.9278,9.9432,9.8665,9.8895,215815.0
2020-03-03 10:30:00,12.89,12.96,12.85,12.87,317226.0,9.8895,9.9432,9.8588,9.8741,317226.0
2020-03-03 10:35:00,12.88,12.94,12.87,12.89,293408.0,9.8818,9.9278,9.8741,9.8895,293408.0
2020-03-03 10:40:00,12.89,13.0,12.88,12.99,324036.0,9.8895,9.9739,9.8818,9.9662,324036.0
2020-03-03 10:45:00,12.99,13.01,12.92,12.94,597926.0,9.9662,9.9815,9.9125,9.9278,597926.0
2020-03-03 10:50:00,12.94,13.0,12.92,12.96,389678.0,9.9278,9.9739,9.9125,9.9432,389678.0
2020-03-03 10:55:00,12.96,13.05,12.94,13.04,253076.0,9.9432,10.0122,9.9278,10.0046,253076.0
2020-03-03 11:00:00,13.04,13.04,12.85,12.88,294902.0,10.0046,10.0046,9.8588,9.8818,294902.0
2020-03-03 11:05:00,12.88,12.88,12.81,12.82,343578.0,9.8818,9.8818,9.8281,9.8358,343578.0
2020-03-03 11:10:00,12.81,12.83,12.72,12.76,391952.0,9.8281,9.8434,9.759,9.7897,391952.0
2020-03-03 11:15:00,12.77,12.88,12.76,12.8,413464.0,9.7974,9.8818,9.7897,9.8204,413464.0
2020-03-03 11:20:00,12.79,12.85,12.73,12.74,565348.0,9.8128,9.8588,9.7667,9.7744,565348.0
2020-03-03 11:25:00,12.74,12.79,12.69,12.72,404704.0,9.7744,9.8128,9.736,9.759,404704.0
2020-03-03 11:30:00,12.72,12.75,12.66,12.71,282181.0,9.759,9.7821,9.713,9.7514,282181.0
2020-03-03 11:35:00,12.71,12.78,12.66,12.77,215271.0,9.7514,9.8051,9.713,9.7974,215271.0
2020-03-03 11:40:00,12.78,12.8,12.71,12.76,122420.0,9.8051,9.8204,9.7514,9.7897,122420.0
2020-03-03 11:45:00,12.76,12.77,12.69,12.69,104120.0,9.7897,9.7974,9.736,9.736,104120.0
2020-03-03 11:50:00,12.7,12.81,12.69,12.78,187694.0,9.7437,9.8281,9.736,9.8051,187694.0
2020-03-03 11:55:00,12.78,12.83,12.75,12.79,124908.0,9.8051,9.8434,9.7821,9.8128,124908.0
2020-03-03 12:00:00,12.79,12.8,12.74,12.76,397961.0,9.8128,9.8204,9.7744,9.7897,397961.0
2020-03-03 12:05:00,12.76,12.82,12.74,12.81,253097.0,9.7897,9.8358,9.7744,9.8281,253097.0
2020-03-03 12:10:00,12.8,12.81,12.68,12.69,361579.0,9.8204,9.8281,9.7284,9.736,361579.0
2020-03-03 12:15:00,12.68,12.69,12.6,12.62,217906.0,9.7284,9.736,9.667,9.6823,217906.0
2020-03-03 12:20:00,12.63,12.7,12.6,12.69,184713.0,9.69,9.7437,9.667,9.736,184713.0
2020-03-03 12:25:00,12.7,12.71,12.61,12.64,196911.0,9.7437,9.7514,9.6747,9.6977,196911.0
2020-03-03 12:30:00,12.64,12.65,12.58,12.61,140075.0,9.6977,9.7053,9.6516,9.6747,140075.0
2020-03-03 12:35:00,12.62,12.64,12.59,12.64,81041.0,9.6823,9.6977,9.6593,9.6977,81041.0
2020-03-03 12:40:00,12.64,12.66,12.61,12.62,82421.0,9.6977,9.713,9.6747,9.6823,82421.0
2020-03-03 12:45:00,12.63,12.71,12.63,12.69,100941.0,9.69,9.7514,9.69,9.736,100941.0
2020-03-03 12:50:00,12.69,12.69,12.63,12.63,106209.0,9.736,9.736,9.69,9.69,106209.0
2020-03-03 12:55:00,12.63,12.67,12.61,12.66,133779.0,9.69,9.7207,9.6747,9.713,133779.0
2020-03-03 13:00:00,12.66,12.66,12.58,12.61,119649.0,9.713,9.713,9.6516,9.6747,119649.0
2020-03-03 13:05:00,12.61,12.65,12.58,12.62,117962.0,9.6747,9.7053,9.6516,9.6823,117962.0
2020-03-03 13:10:00,12.62,12.65,12.6,12.62,88700.0,9.6823,9.7053,9.667,9.6823,88700.0
2020-03-03 13:15:00,12.62,12.65,12.59,12.6,122816.0,9.6823,9.7053,9.6593,9.667,122816.0
2020-03-03 13:20:00,12.61,12.64,12.57,12.6,112081.0,9.6747,9.6977,9.644,9.667,112081.0
2020-03-03 13:25:00,12.59,12.61,12.54,12.61,197563.0,9.6593,9.6747,9.6209,9.6747,197563.0
2020-03-03 13:30:00,12.6,12.65,12.54,12.64,154054.0,9.667,9.7053,9.6209,9.6977,154054.0
2020-03-03 13:35:00,12.63,12.65,12.59,12.63,131844.0,9.69,9.7053,9.6593,9.69,131844.0
2020-03-03 13:40:00,12.63,12.63,12.54,12.54,146210.0,9.69,9.69,9.6209,9.6209,146210.0
2020-03-03 13:45:00,12.54,12.59,12.54,12.55,115078.0,9.6209,9.6593,9.6209,9.6286,115078.0
2020-03-03 13:50:00,12.56,12.58,12.53,12.55,142522.0,9.6363,9.6516,9.6133,9.6286,142522.0
2020-03-03 13:55:00,12.55,12.6,12.53,12.54,124211.0,9.6286,9.667,9.6133,9.6209,124211.0
2020-03-03 14:00:00,12.54,12.59,12.51,12.54,191958.0,9.6209,9.6593,9.5979,9.6209,191958.0
2020-03-03 14:05:00,12.54,12.55,12.46,12.46,197118.0,9.6209,9.6286,9.5596,9.5596,197118.0
2020-03-03 14:10:00,12.45,12.55,12.45,12.55,247431.0,9.5519,9.6286,9.5519,9.6286,247431.0
2020-03-03 14:15:00,12.54,12.56,12.44,12.45,187594.0,9.6209,9.6363,9.5442,9.5519,187594.0
2020-03-03 14:20:00,12.46,12.51,12.43,12.46,162240.0,9.5596,9.5979,9.5366,9.5596,162240.0
2020-03-03 14:25:00,12.45,12.59,12.45,12.59,137138.0,9.5519,9.6593,9.5519,9.6593,137138.0
2020-03-03 14:30:00,12.59,12.6,12.53,12.58,128112.0,9.6593,9.667,9.6133,9.6516,128112.0
2020-03-03 14:35:00,12.58,12.59,12.49,12.51,160097.0,9.6516,9.6593,9.5826,9.5979,160097.0
2020-03-03 14:40:00,12.51,12.52,12.47,12.5,136717.0,9.5979,9.6056,9.5672,9.5903,136717.0
2020-03-03 14:45:00,12.51,12.6,12.49,12.6,124283.0,9.5979,9.667,9.5826,9.667,124283.0
2020-03-03 14:50:00,12.61,12.65,12.56,12.64,138761.0,9.6747,9.7053,9.6363,9.6977,138761.0
2020-03-03 14:55:00,12.64,12.65,12.58,12.64,190174.0,9.6977,9.7053,9.6516,9.6977,190174.0
2020-03-03 15:00:00,12.65,12.71,12.6,12.7,339171.0,9.7053,9.7514,9.667,9.7437,339171.0
2020-03-03 15:05:00,12.7,12.7,12.63,12.66,193556.0,9.7437,9.7437,9.69,9.713,193556.0
2020-03-03 15:10:00,12.67,12.74,12.64,12.71,171652.0,9.7207,9.7744,9.6977,9.7514,171652.0
2020-03-03 15:15:00,12.71,12.78,12.7,12.76,189736.0,9.7514,9.8051,9.7437,9.7897,189736.0
2020-03-03 15:20:00,12.77,12.77,12.62,12.64,218170.0,9.7974,9.7974,9.6823,9.6977,218170.0
2020-03-03 15:25:00,12.63,12.78,12.63,12.78,160216.0,9.69,9.8051,9.69,9.8051,160216.0
2020-03-03 15:30:00,12.77,12.78,12.64,12.68,342038.0,9.7974,9.8051,9.6977,9.7284,342038.0
2020-03-03 15:35:00,12.68,12.71,12.56,12.57,243464.0,9.7284,9.7514,9.6363,9.644,243464.0
2020-03-03 15:40:00,12.58,12.74,12.56,12.73,422320.0,9.6516,9.7744,9.6363,9.7667,422320.0
2020-03-03 15:45:00,12.73,12.76,12.63,12.63,700403.0,9.7667,9.7897,9.69,9.69,700403.0
2020-03-03 15:50:00,12.63,12.64,12.53,12.63,933101.0,9.69,9.6977,9.6133,9.69,933101.0
2020-03-03 15:55:00,12.63,12.69,12.55,12.58,992367.0,9.69,9.736,9.6286,9.6516,992367.0
2020-03-04 09:30:00,12.69,12.82,12.6,12.62,344014.0,9.736,9.8358,9.667,9.6823,344014.0
2020-03-04 09:35:00,12.62,12.63,12.5,12.57,277390.0,9.6823,9.69,9.5903,9.644,277390.0
2020-03-04 09:40:00,12.57,12.69,12.56,12.66,1043930.0,9.644,9.736,9.6363,9.713,1043930.0
2020-03-04 09:45:00,12.66,12.66,12.42,12.42,463388.0,9.713,9.713,9.5289,9.5289,463388.0
2020-03-04 09:50:00,12.43,12.54,12.43,12.44,309361.0,9.5366,9.6209,9.5366,9.5442,309361.0
2020-03-04 09:55:00,12.45,12.5,12.42,12.49,304240.0,9.5519,9.5903,9.5289,9.5826,304240.0
2020-03-04 10:00:00,12.49,12.56,12.45,12.46,715220.0,9.5826,9.6363,9.5519,9.5596,715220.0
2020-03-04 10:05:00,12.46,12.5,12.38,12.47,256618.0,9.5596,9.5903,9.4982,9.5672,256618.0
2020-03-04 10:10:00,12.47,12.53,12.43,12.5,225403.0,9.5672,9.6133,9.5366,9.5903,225403.0
2020-03-04 10:15:00,12.51,12.58,12.46,12.58,182427.0,9.5979,9.6516,9.5596,9.6516,182427.0
2020-03-04 10:20:00,12.58,12.59,12.52,12.57,310219.0,9.6516,9.6593,9.6056,9.644,310219.0
2020-03-04 10:25:00,12.56,12.58,12.52,12.55,164792.0,9.6363,9.6516,9.6056,9.6286,164792.0
2020-03-04 10:30:00,12.55,12.57,12.46,12.46,354852.0,9.6286,9.644,9.5596,9.5596,354852.0
2020-03-04 10:35:00,12.46,12.49,12.38,12.43,144751.0,9.5596,9.5826,9.4982,9.5366,144751.0
2020-03-04 10:40:00,12.43,12.46,12.39,12.46,110314.0,9.5366,9.5596,9.5059,9.5596,110314.0
2020-03-04 10:45:00,12.46,12.47,12.39,12.44,176049.0,9.5596,9.5672,9.5059,9.5442,176049.0
2020-03-04 10:50:00,12.45,12.49,12.41,12.41,124817.0,9.5519,9.5826,9.5212,9.5212,124817.0
2020-03-04 10:55:00,12.42,12.46,12.38,12.46,256532.0,9.5289,9.5596,9.4982,9.5596,256532.0
2020-03-04 11:00:00,12.46,12.55,12.46,12.5,216342.0,9.5596,9.6286,9.5596,9.5903,216342.0
2020-03-04 11:05:00,12.5,12.53,12.46,12.51,213345.0,9.5903,9.6133,9.5596,9.5979,213345.0
2020-03-04 11:10:00,12.5,12.55,12.5,12.54,79999.0,9.5903,9.6286,9.5903,9.6209,79999.0
2020-03-04 11:15:00,12.54,12.55,12.5,12.53,103830.0,9.6209,9.6286,9.5903,9.6133,103830.0
2020-03-04 11:20:00,12.54,12.59,12.49,12.59,92154.0,9.6209,9.6593,9.5826,9.6593,92154.0
2020-03-04 11:25:00,12.58,12.6,12.54,12.6,88486.0,9.6516,9.667,9.6209,9.667,88486.0
2020-03-04 11:30:00,12.6,12.61,12.57,12.61,88042.0,9.667,9.6747,9.644,9.6747,88042.0
2020-03-04 11:35:00,12.61,12.61,12.54,12.54,112991.0,9.6747,9.6747,9.6209,9.6209,112991.0
2020-03-04 11:40:00,12.54,12.57,12.52,12.57,82960.0,9.6209,9.644,9.6056,9.644,82960.0
2020-03-04 11:45:00,12.57,12.58,12.51,12.53,103012.0,9.644,9.6516,9.5979,9.6133,103012.0
2020-03-04 11:50:00,12.52,12.54,12.48,12.5,264209.0,9.6056,9.6209,9.5749,9.5903,264209.0
2020-03-04 11:55:00,12.51,12.54,12.48,12.51,108593.0,9.5979,9.6209,9.5749,9.5979,108593.0
2020-03-04 12:00:00,12.51,12.55,12.49,12.51,100337.0,9.5979,9.6286,9.5826,9.5979,100337.0
2020-03-04 12:05:00,12.51,12.52,12.48,12.51,107264.0,9.5979,9.6056,9.5749,9.5979,107264.0
2020-03-04 12:10:00,12.51,12.52,12.47,12.51,113143.0,9.5979,9.6056,9.5672,9.5979,113143.0
2020-03-04 12:15:00,12.5,12.53,12.48,12.48,220878.0,9.5903,9.6133,9.5749,9.5749,220878.0
2020-03-04 12:20:00,12.49,12.51,12.45,12.48,367721.0,9.5826,9.5979,9.5519,9.5749,367721.0
2020-03-04 12:25:00,12.48,12.52,12.45,12.52,133092.0,9.5749,9.6056,9.5519,9.6056,133092.0
2020-03-04 12:30:00,12.52,12.53,12.5,12.51,77786.0,9.6056,9.6133,9.5903,9.5979,77786.0
2020-03-04 12:35:00,12.51,12.52,12.47,12.47,74067.0,9.5979,9.6056,9.5672,9.5672,74067.0
2020-03-04 12:40:00,12.48,12.49,12.46,12.48,58641.0,9.5749,9.5826,9.5596,9.5749,58641.0
2020-03-04 12:45:00,12.48,12.52,12.48,12.51,138916.0,9.5749,9.6056,9.5749,9.5979,138916.0
2020-03-04 12:50:00,12.51,12.54,12.5,12.53,46567.0,9.5979,9.6209,9.5903,9.6133,46567.0
2020-03-04 12:55:00,12.54,12.56,12.52,12.55,258536.0,9.6209,9.6363,9.6056,9.6286,258536.0
2020-03-04 13:00:00,12.55,12.6,12.54,12.59,90641.0,9.6286,9.667,9.6209,9.6593,90641.0
2020-03-04 13:05:00,12.59,12.61,12.57,12.59,114160.0,9.6593,9.6747,9.644,9.6593,114160.0
2020-03-04 13:10:00,12.59,12.62,12.57,12.58,80167.0,9.6593,9.6823,9.644,9.6516,80167.0
2020-03-04 13:15:00,12.59,12.64,12.58,12.63,120584.0,9.6593,9.6977,9.6516,9.69,120584.0
2020-03-04 13:20:00,12.63,12.65,12.63,12.63,78795.0,9.69,9.7053,9.69,9.69,78795.0
2020-03-04 13:25:00,12.63,12.66,12.6,12.64,154100.0,9.69,9.713,9.667,9.6977,154100.0
2020-03-04 13:30:00,12.65,12.68,12.63,12.67,83094.0,9.7053,9.7284,9.69,9.7207,83094.0
2020-03-04 13:35:00,12.67,12.69,12.63,12.63,222177.0,9.7207,9.736,9.69,9.69,222177.0
2020-03-04 13:40:00,12.65,12.65,12.58,12.6,242708.0,9.7053,9.7053,9.6516,9.667,242708.0
2020-03-04 13:45:00,12.6,12.6,12.55,12.57,325303.0,9.667,9.667,9.6286,9.644,325303.0
2020-03-04 13:50:00,12.57,12.6,12.57,12.6,238140.0,9.644,9.667,9.644,9.667,238140.0
2020-03-04 13:55:00,12.6,12.6,12.54,12.55,181658.0,9.667,9.667,9.6209,9.6286,181658.0
2020-03-04 14:00:00,12.55,12.57,12.52,12.55,160544.0,9.6286,9.644,9.6056,9.6286,160544.0
2020-03-04 14:05:00,12.56,12.58,12.53,12.54,199465.0,9.6363,9.6516,9.6133,9.6209,199465.0
2020-03-04 14:10:00,12.54,12.56,12.52,12.52,129027.0,9.6209,9.6363,9.6056,9.6056,129027.0
2020-03-04 14:15:00,12.53,12.57,12.52,12.56,292810.0,9.6133,9.644,9.6056,9.6363,292810.0
2020-03-04 14:20:00,12.56,12.58,12.52,12.52,172055.0,9.6363,9.6516,9.6056,9.6056,172055.0
2020-03-04 14:25:00,12.53,12.57,12.52,12.54,112733.0,9.6133,9.644,9.6056,9.6209,112733.0
2020-03-04 14:30:00,12.55,12.57,12.53,12.54,130414.0,9.6286,9.644,9.6133,9.6209,130414.0
2020-03-04 14:35:00,12.54,12.55,12.5,12.52,133355.0,9.6209,9.6286,9.5903,9.6056,133355.0
2020-03-04 14:40:00,12.52,12.56,12.5,12.55,142229.0,9.6056,9.6363,9.5903,9.6286,142229.0
2020-03-04 14:45:00,12.54,12.55,12.51,12.53,98128.0,9.6209,9.6286,9.5979,9.6133,98128.0
2020-03-04 14:50:00,12.53,12.54,12.48,12.5,209186.0,9.6133,9.6209,9.5749,9.5903,209186.0
2020-03-04 14:55:00,12.49,12.52,12.49,12.51,142705.0,9.5826,9.6056,9.5826,9.5979,142705.0
2020-03-04 15:00:00,12.5,12.52,12.49,12.52,94461.0,9.5903,9.6056,9.5826,9.6056,94461.0
2020-03-04 15:05:00,12.51,12.52,12.48,12.51,338430.0,9.5979,9.6056,9.5749,9.5979,338430.0
2020-03-04 15:10:00,12.51,12.54,12.49,12.52,113870.0,9.5979,9.6209,9.5826,9.6056,113870.0
2020-03-04 15:15:00,12.51,12.53,12.49,12.51,148374.0,9.5979,9.6133,9.5826,9.5979,148374.0
2020-03-04 15:20:00,12.51,12.54,12.49,12.52,387432.0,9.5979,9.6209,9.5826,9.6056,387432.0
2020-03-04 15:25:00,12.53,12.61,12.52,12.6,392063.0,9.6133,9.6747,9.6056,9.667,392063.0
2020-03-04 15:30:00,12.6,12.66,12.59,12.65,830014.0,9.667,9.713,9.6593,9.7053,830014.0
2020-03-04 15:35:00,12.66,12.69,12.64,12.66,288851.0,9.713,9.736,9.6977,9.713,288851.0
2020-03-04 15:40:00,12.66,12.67,12.6,12.61,304951.0,9.713,9.7207,9.667,9.6747,304951.0
2020-03-04 15:45:00,12.61,12.66,12.59,12.65,933236.0,9.6747,9.713,9.6593,9.7053,933236.0
2020-03-04 15:50:00,12.65,12.71,12.65,12.67,744740.0,9.7053,9.7514,9.7053,9.7207,744740.0
2020-03-04 15:55:00,12.67,12.67,12.63,12.64,1200319.0,9.7207,9.7207,9.69,9.6977,1200319.0
2020-03-05 09:30:00,12.24,12.32,12.05,12.15,408098.0,9.3908,9.4522,9.245,9.3217,408098.0
2020-03-05 09:35:00,12.15,12.2,12.11,12.14,153523.0,9.3217,9.3601,9.291,9.3141,153523.0
2020-03-05 09:40:00,12.14,12.2,12.12,12.2,268597.0,9.3141,9.3601,9.2987,9.3601,268597.0
2020-03-05 09:45:00,12.19,12.19,12.11,12.15,485763.0,9.3524,9.3524,9.291,9.3217,485763.0
2020-03-05 09:50:00,12.15,12.18,12.08,12.09,408080.0,9.3217,9.3447,9.268,9.2757,408080.0
2020-03-05 09:55:00,12.09,12.1,12.01,12.04,227283.0,9.2757,9.2834,9.2143,9.2373,227283.0
2020-03-05 10:00:00,12.04,12.11,12.01,12.06,290289.0,9.2373,9.291,9.2143,9.2527,290289.0
2020-03-05 10:05:00,12.07,12.09,12.04,12.08,105566.0,9.2604,9.2757,9.2373,9.268,105566.0
2020-03-05 10:10:00,12.08,12.17,12.08,12.16,69708.0,9.268,9.3371,9.268,9.3294,69708.0
2020-03-05 10:15:00,12.17,12.17,12.12,12.14,83388.0,9.3371,9.3371,9.2987,9.3141,83388.0
2020-03-05 10:20:00,12.14,12.21,12.14,12.19,121596.0,9.3141,9.3678,9.3141,9.3524,121596.0
2020-03-05 10:25:00,12.18,12.19,12.11,12.11,94642.0,9.3447,9.3524,9.291,9.291,94642.0
2020-03-05 10:30:00,12.12,12.12,12.08,12.09,111953.0,9.2987,9.2987,9.268,9.2757,111953.0
2020-03-05 10:35:00,12.1,12.1,12.03,12.05,104755.0,9.2834,9.2834,9.2297,9.245,104755.0
2020-03-05 10:40:00,12.05,12.12,12.05,12.06,85476.0,9.245,9.2987,9.245,9.2527,85476.0
2020-03-05 10:45:00,12.06,12.08,12.04,12.07,106464.0,9.2527,9.268,9.2373,9.2604,106464.0
2020-03-05 10:50:00,12.08,12.1,12.03,12.08,151308.0,9.268,9.2834,9.2297,9.268,151308.0
2020-03-05 10:55:00,12.08,12.1,12.03,12.03,127267.0,9.268,9.2834,9.2297,9.2297,127267.0
2020-03-05 11:00:00,12.03,12.1,12.03,12.08,108328.0,9.2297,9.2834,9.2297,9.268,108328.0
2020-03-05 11:05:00,12.08,12.19,12.08,12.18,88917.0,9.268,9.3524,9.268,9.3447,88917.0
2020-03-05 11:10:00,12.19,12.19,12.14,12.14,81319.0,9.3524,9.3524,9.3141,9.3141,81319.0
2020-03-05 11:15:00,12.14,12.17,12.13,12.15,50161.0,9.3141,9.3371,9.3064,9.3217,50161.0
2020-03-05 11:20:00,12.16,12.16,12.12,12.12,96935.0,9.3294,9.3294,9.2987,9.2987,96935.0
2020-03-05 11:25:00,12.12,12.18,12.11,12.15,88148.0,9.2987,9.3447,9.291,9.3217,88148.0
2020-03-05 11:30:00,12.15,12.18,12.11,12.11,300968.0,9.3217,9.3447,9.291,9.291,300968.0
2020-03-05 11:35:00,12.11,12.11,12.07,12.08,106671.0,9.291,9.291,9.2604,9.268,106671.0
2020-03-05 11:40:00,12.07,12.08,12.04,12.04,147314.0,9.2604,9.268,9.2373,9.2373,147314.0
2020-03-05 11:45:00,12.04,12.07,12.04,12.05,71265.0,9.2373,9.2604,9.2373,9.245,71265.0
2020-03-05 11:50:00,12.06,12.07,12.02,12.05,62605.0,9.2527,9.2604,9.222,9.245,62605.0
2020-03-05 11:55:00,12.05,12.06,12.0,12.02,165625.0,9.245,9.2527,9.2067,9.222,165625.0
2020-03-05 12:00:00,12.01,12.04,12.0,12.02,66467.0,9.2143,9.2373,9.2067,9.222,66467.0
2020-03-05 12:05:00,12.01,12.03,12.0,12.01,59586.0,9.2143,9.2297,9.2067,9.2143,59586.0
2020-03-05 12:10:00,12.0,12.01,11.99,11.99,134600.0,9.2067,9.2143,9.199,9.199,134600.0
2020-03-05 12:15:00,11.99,12.01,11.96,11.96,124502.0,9.199,9.2143,9.176,9.176,124502.0
2020-03-05 12:20:00,11.96,12.01,11.96,11.97,215590.0,9.176,9.2143,9.176,9.1836,215590.0
2020-03-05 12:25:00,11.98,11.98,11.93,11.96,147777.0,9.1913,9.1913,9.1529,9.176,147777.0
2020-03-05 12:30:00,11.96,12.0,11.96,11.98,63687.0,9.176,9.2067,9.176,9.1913,63687.0
2020-03-05 12:35:00,11.98,11.99,11.91,11.92,69480.0,9.1913,9.199,9.1376,9.1453,69480.0
2020-03-05 12:40:00,11.92,11.94,11.86,11.86,111646.0,9.1453,9.1606,9.0992,9.0992,111646.0
2020-03-05 12:45:00,11.86,11.89,11.84,11.88,130260.0,9.0992,9.1223,9.0839,9.1146,130260.0
2020-03-05 12:50:00,11.88,11.89,11.85,11.88,141789.0,9.1146,9.1223,9.0916,9.1146,141789.0
2020-03-05 12:55:00,11.88,11.89,11.83,11.83,102187.0,9.1146,9.1223,9.0762,9.0762,102187.0
2020-03-05 13:00:00,11.83,11.85,11.81,11.82,129225.0,9.0762,9.0916,9.0609,9.0686,129225.0
2020-03-05 13:05:00,11.82,11.84,11.78,11.79,299032.0,9.0686,9.0839,9.0379,9.0455,299032.0
2020-03-05 13:10:00,11.79,11.82,11.77,11.79,93121.0,9.0455,9.0686,9.0302,9.0455,93121.0
2020-03-05 13:15:00,11.79,11.81,11.77,11.78,68014.0,9.0455,9.0609,9.0302,9.0379,68014.0
2020-03-05 13:20:00,11.78,11.82,11.77,11.78,159813.0,9.0379,9.0686,9.0302,9.0379,159813.0
2020-03-05 13:25:00,11.78,11.81,11.74,11.75,396117.0,9.0379,9.0609,9.0072,9.0148,396117.0
2020-03-05 13:30:00,11.75,11.79,11.71,11.74,325231.0,9.0148,9.0455,8.9842,9.0072,325231.0
2020-03-05 13:35:00,11.75,11.79,11.74,11.74,286819.0,9.0148,9.0455,9.0072,9.0072,286819.0
2020-03-05 13:40:00,11.73,11.75,11.71,11.72,115969.0,8.9995,9.0148,8.9842,8.9918,115969.0
2020-03-05 13:45:00,11.71,11.77,11.71,11.75,956785.0,8.9842,9.0302,8.9842,9.0148,956785.0
2020-03-05 13:50:00,11.75,11.76,11.69,11.69,136847.0,9.0148,9.0225,8.9688,8.9688,136847.0
2020-03-05 13:55:00,11.7,11.74,11.69,11.74,218157.0,8.9765,9.0072,8.9688,9.0072,218157.0
2020-03-05 14:00:00,11.73,11.74,11.65,11.67,176862.0,8.9995,9.0072,8.9381,8.9535,176862.0
2020-03-05 14:05:00,11.67,11.7,11.66,11.7,183163.0,8.9535,8.9765,8.9458,8.9765,183163.0
2020-03-05 14:10:00,11.69,11.73,11.68,11.71,173446.0,8.9688,8.9995,8.9611,8.9842,173446.0
2020-03-05 14:15:00,11.71,11.72,11.68,11.69,95632.0,8.9842,8.9918,8.9611,8.9688,95632.0
2020-03-05 14:20:00,11.68,11.69,11.65,11.66,95953.0,8.9611,8.9688,8.9381,8.9458,95953.0
2020-03-05 14:25:00,11.66,11.69,11.64,11.68,131026.0,8.9458,8.9688,8.9305,8.9611,131026.0
2020-03-05 14:30:00,11.68,11.71,11.67,11.68,91745.0,8.9611,8.9842,8.9535,8.9611,91745.0
2020-03-05 14:35:00,11.67,11.74,11.66,11.73,103405.0,8.9535,9.0072,8.9458,8.9995,103405.0
2020-03-05 14:40:00,11.72,11.75,11.7,11.72,126857.0,8.9918,9.0148,8.9765,8.9918,126857.0
2020-03-05 14:45:00,11.73,11.73,11.7,11.73,63406.0,8.9995,8.9995,8.9765,8.9995,63406.0
2020-03-05 14:50:00,11.73,11.74,11.69,11.7,72070.0,8.9995,9.0072,8.9688,8.9765,72070.0
2020-03-05 14:55:00,11.7,11.75,11.7,11.73,100146.0,8.9765,9.0148,8.9765,8.9995,100146.0
2020-03-05 15:00:00,11.73,11.73,11.66,11.67,95059.0,8.9995,8.9995,8.9458,8.9535,95059.0
2020-03-05 15:05:00,11.68,11.72,11.67,11.71,185938.0,8.9611,8.9918,8.9535,8.9842,185938.0
2020-03-05 15:10:00,11.71,11.72,11.63,11.66,193738.0,8.9842,8.9918,8.9228,8.9458,193738.0
2020-03-05 15:15:00,11.66,11.67,11.61,11.62,177314.0,8.9458,8.9535,8.9074,8.9151,177314.0
2020-03-05 15:20:00,11.62,11.65,11.6,11.6,177661.0,8.9151,8.9381,8.8998,8.8998,177661.0
2020-03-05 15:25:00,11.6,11.65,11.58,11.61,211348.0,8.8998,8.9381,8.8844,8.9074,211348.0
2020-03-05 15:30:00,11.61,11.7,11.59,11.68,372134.0,8.9074,8.9765,8.8921,8.9611,372134.0
2020-03-05 15:35:00,11.68,11.7,11.64,11.7,228893.0,8.9611,8.9765,8.9305,8.9765,228893.0
2020-03-05 15:40:00,11.7,11.72,11.65,11.71,255113.0,8.9765,8.9918,8.9381,8.9842,255113.0
2020-03-05 15:45:00,11.71,11.72,11.65,11.67,303259.0,8.9842,8.9918,8.9381,8.9535,303259.0
2020-03-05 15:50:00,11.67,11.76,11.66,11.76,776035.0,8.9535,9.0225,8.9458,9.0225,776035.0
2020-03-05 15:55:00,11.76,11.81,11.72,11.8,978949.0,9.0225,9.0609,8.9918,9.0532,978949.0
2020-03-06 09:30:00,11.24,11.27,11.1,11.26,610991.0,8.6236,8.6466,8.5162,8.6389,610991.0
2020-03-06 09:35:00,11.26,11.61,11.23,11.61,604694.0,8.6389,8.9074,8.6159,8.9074,604694.0
2020-03-06 09:40:00,11.6,11.6,11.45,11.53,256447.0,8.8998,8.8998,8.7847,8.8461,256447.0
2020-03-06 09:45:00,11.51,11.52,11.35,11.35,312034.0,8.8307,8.8384,8.708,8.708,312034.0
2020-03-06 09:50:00,11.35,11.39,11.3,11.39,137527.0,8.708,8.7386,8.6696,8.7386,137527.0
2020-03-06 09:55:00,11.39,11.49,11.38,11.47,130991.0,8.7386,8.8154,8.731,8.8,130991.0
2020-03-06 10:00:00,11.47,11.51,11.46,11.49,130635.0,8.8,8.8307,8.7924,8.8154,130635.0
2020-03-06 10:05:00,11.49,11.52,11.36,11.37,185847.0,8.8154,8.8384,8.7156,8.7233,185847.0
2020-03-06 10:10:00,11.36,11.44,11.33,11.4,97921.0,8.7156,8.777,8.6926,8.7463,97921.0
2020-03-06 10:15:00,11.4,11.45,11.38,11.38,142131.0,8.7463,8.7847,8.731,8.731,142131.0
2020-03-06 10:20:00,11.38,11.45,11.37,11.42,115458.0,8.731,8.7847,8.7233,8.7617,115458.0
2020-03-06 10:25:00,11.42,11.53,11.42,11.5,146948.0,8.7617,8.8461,8.7617,8.823,146948.0
2020-03-06 10:30:00,11.5,11.56,11.45,11.45,157155.0,8.823,8.8691,8.7847,8.7847,157155.0
2020-03-06 10:35:00,11.45,11.54,11.43,11.53,158883.0,8.7847,8.8537,8.7693,8.8461,158883.0
2020-03-06 10:40:00,11.53,11.56,11.48,11.53,112039.0,8.8461,8.8691,8.8077,8.8461,112039.0
2020-03-06 10:45:00,11.53,11.56,11.5,11.56,99640.0,8.8461,8.8691,8.823,8.8691,99640.0
2020-03-06 10:50:00,11.57,11.58,11.5,11.55,196156.0,8.8767,8.8844,8.823,8.8614,196156.0
2020-03-06 10:55:00,11.55,11.56,11.47,11.53,94900.0,8.8614,8.8691,8.8,8.8461,94900.0
2020-03-06 11:00:00,11.53,11.55,11.43,11.44,112715.0,8.8461,8.8614,8.7693,8.777,112715.0
2020-03-06 11:05:00,11.44,11.45,11.39,11.41,108811.0,8.777,8.7847,8.7386,8.754,108811.0
2020-03-06 11:10:00,11.41,11.42,11.33,11.33,97148.0,8.754,8.7617,8.6926,8.6926,97148.0
2020-03-06 11:15:00,11.33,11.37,11.32,11.33,141586.0,8.6926,8.7233,8.6849,8.6926,141586.0
2020-03-06 11:20:00,11.33,11.36,11.3,11.3,88347.0,8.6926,8.7156,8.6696,8.6696,88347.0
2020-03-06 11:25:00,11.3,11.34,11.27,11.29,68809.0,8.6696,8.7003,8.6466,8.6619,68809.0
2020-03-06 11:30:00,11.29,11.33,11.27,11.29,106359.0,8.6619,8.6926,8.6466,8.6619,106359.0
2020-03-06 11:35:00,11.29,11.35,11.28,11.35,134322.0,8.6619,8.708,8.6543,8.708,134322.0
2020-03-06 11:40:00,11.35,11.35,11.3,11.31,92234.0,8.708,8.708,8.6696,8.6773,92234.0
2020-03-06 11:45:00,11.3,11.32,11.28,11.29,101568.0,8.6696,8.6849,8.6543,8.6619,101568.0
2020-03-06 11:50:00,11.29,11.34,11.28,11.32,91501.0,8.6619,8.7003,8.6543,8.6849,91501.0
2020-03-06 11:55:00,11.32,11.32,11.29,11.3,98630.0,8.6849,8.6849,8.6619,8.6696,98630.0
2020-03-06 12:00:00,11.3,11.33,11.25,11.25,142948.0,8.6696,8.6926,8.6312,8.6312,142948.0
2020-03-06 12:05:00,11.25,11.26,11.21,11.22,233216.0,8.6312,8.6389,8.6005,8.6082,233216.0
2020-03-06 12:10:00,11.21,11.24,11.19,11.21,351792.0,8.6005,8.6236,8.5852,8.6005,351792.0
2020-03-06 12:15:00,11.21,11.24,11.19,11.19,173321.0,8.6005,8.6236,8.5852,8.5852,173321.0
2020-03-06 12:20:00,11.19,11.2,11.15,11.15,146224.0,8.5852,8.5929,8.5545,8.5545,146224.0
2020-03-06 12:25:00,11.15,11.18,11.15,11.15,118168.0,8.5545,8.5775,8.5545,8.5545,118168.0
2020-03-06 12:30:00,11.16,11.17,11.15,11.16,420304.0,8.5622,8.5699,8.5545,8.5622,420304.0
2020-03-06 12:35:00,11.17,11.27,11.15,11.25,534546.0,8.5699,8.6466,8.5545,8.6312,534546.0
2020-03-06 12:40:00,11.25,11.31,11.24,11.31,99266.0,8.6312,8.6773,8.6236,8.6773,99266.0
2020-03-06 12:45:00,11.32,11.33,11.25,11.26,95923.0,8.6849,8.6926,8.6312,8.6389,95923.0
2020-03-06 12:50:00,11.26,11.28,11.23,11.23,90752.0,8.6389,8.6543,8.6159,8.6159,90752.0
2020-03-06 12:55:00,11.23,11.25,11.21,11.23,84819.0,8.6159,8.6312,8.6005,8.6159,84819.0
2020-03-06 13:00:00,11.24,11.25,11.21,11.24,70931.0,8.6236,8.6312,8.6005,8.6236,70931.0
2020-03-06 13:05:00,11.25,11.28,11.23,11.24,68062.0,8.6312,8.6543,8.6159,8.6236,68062.0
2020-03-06 13:10:00,11.24,11.26,11.21,11.24,111738.0,8.6236,8.6389,8.6005,8.6236,111738.0
2020-03-06 13:15:00,11.24,11.25,11.22,11.22,53138.0,8.6236,8.6312,8.6082,8.6082,53138.0
2020-03-06 13:20:00,11.23,11.27,11.22,11.27,100043.0,8.6159,8.6466,8.6082,8.6466,100043.0
2020-03-06 13:25:00,11.27,11.27,11.18,11.21,272883.0,8.6466,8.6466,8.5775,8.6005,272883.0
2020-03-06 13:30:00,11.2,11.23,11.18,11.2,100470.0,8.5929,8.6159,8.5775,8.5929,100470.0
2020-03-06 13:35:00,11.2,11.22,11.18,11.21,114526.0,8.5929,8.6082,8.5775,8.6005,114526.0
2020-03-06 13:40:00,11.21,11.23,11.19,11.21,78048.0,8.6005,8.6159,8.5852,8.6005,78048.0
2020-03-06 13:45:00,11.21,11.21,11.17,11.17,118664.0,8.6005,8.6005,8.5699,8.5699,118664.0
2020-03-06 13:50:00,11.17,11.18,11.11,11.12,299289.0,8.5699,8.5775,8.5238,8.5315,299289.0
2020-03-06 13:55:00,11.12,11.15,11.11,11.12,115656.0,8.5315,8.5545,8.5238,8.5315,115656.0
2020-03-06 14:00:00,11.12,11.13,11.09,11.12,138642.0,8.5315,8.5392,8.5085,8.5315,138642.0
2020-03-06 14:05:00,11.11,11.13,11.06,11.07,151178.0,8.5238,8.5392,8.4855,8.4931,151178.0
2020-03-06 14:10:00,11.07,11.09,11.05,11.05,147788.0,8.4931,8.5085,8.4778,8.4778,147788.0
2020-03-06 14:15:00,11.05,11.06,11.03,11.04,220539.0,8.4778,8.4855,8.4624,8.4701,220539.0
2020-03-06 14:20:00,11.05,11.08,11.02,11.07,351993.0,8.4778,8.5008,8.4548,8.4931,351993.0
2020-03-06 14:25:00,11.07,11.11,11.05,11.05,131229.0,8.4931,8.5238,8.4778,8.4778,131229.0
2020-03-06 14:30:00,11.05,11.08,11.02,11.02,144680.0,8.4778,8.5008,8.4548,8.4548,144680.0
2020-03-06 14:35:00,11.03,11.03,10.98,10.99,122142.0,8.4624,8.4624,8.4241,8.4318,122142.0
2020-03-06 14:40:00,10.99,10.99,10.93,10.93,398722.0,8.4318,8.4318,8.3857,8.3857,398722.0
2020-03-06 14:45:00,10.93,10.96,10.92,10.94,271638.0,8.3857,8.4087,8.3781,8.3934,271638.0
2020-03-06 14:50:00,10.94,10.96,10.88,10.88,584488.0,8.3934,8.4087,8.3474,8.3474,584488.0
2020-03-06 14:55:00,10.88,10.94,10.88,10.9,401514.0,8.3474,8.3934,8.3474,8.3627,401514.0
2020-03-06 15:00:00,10.9,10.93,10.88,10.91,200150.0,8.3627,8.3857,8.3474,8.3704,200150.0
2020-03-06 15:05:00,10.91,10.93,10.87,10.88,321029.0,8.3704,8.3857,8.3397,8.3474,321029.0
2020-03-06 15:10:00,10.88,10.95,10.88,10.91,192806.0,8.3474,8.4011,8.3474,8.3704,192806.0
2020-03-06 15:15:00,10.9,11.0,10.89,11.0,249089.0,8.3627,8.4394,8.355,8.4394,249089.0
2020-03-06 15:20:00,11.0,11.02,10.96,11.02,191806.0,8.4394,8.4548,8.4087,8.4548,191806.0
2020-03-06 15:25:00,11.02,11.04,10.98,10.99,343342.0,8.4548,8.4701,8.4241,8.4318,343342.0
2020-03-06 15:30:00,10.99,11.09,10.97,11.07,552127.0,8.4318,8.5085,8.4164,8.4931,552127.0
2020-03-06 15:35:00,11.06,11.11,10.96,10.97,375400.0,8.4855,8.5238,8.4087,8.4164,375400.0
2020-03-06 15:40:00,10.97,11.05,10.96,11.04,522879.0,8.4164,8.4778,8.4087,8.4701,522879.0
2020-03-06 15:45:00,11.04,11.09,10.99,11.04,601688.0,8.4701,8.5085,8.4318,8.4701,601688.0
2020-03-06 15:50:00,11.03,11.15,11.02,11.14,1268283.0,8.4624,8.5545,8.4548,8.5468,1268283.0
2020-03-06 15:55:00,11.14,11.15,11.09,11.12,1362894.0,8.5468,8.5545,8.5085,8.5315,1362894.0
2020-03-09 09:30:00,10.44,11.08,10.09,10.09,1077718.0,8.0098,8.5008,7.7413,7.7413,1077718.0
2020-03-09 09:35:00,10.09,10.09,10.09,10.09,0.0,7.7413,7.7413,7.7413,7.7413,0.0
2020-03-09 09:40:00,10.09,10.09,10.09,10.09,0.0,7.7413,7.7413,7.7413,7.7413,0.0
2020-03-09 09:45:00,9.71,10.06,9.71,9.97,134395.0,7.4497,7.7182,7.4497,7.6492,134395.0
2020-03-09 09:50:00,9.97,9.97,9.6,9.94,601561.0,7.6492,7.6492,7.3653,7.6262,601561.0
2020-03-09 09:55:00,9.94,10.1,9.84,10.03,609879.0,7.6262,7.7489,7.5495,7.6952,609879.0
2020-03-09 10:00:00,10.04,10.06,9.9,9.97,447981.0,7.7029,7.7182,7.5955,7.6492,447981.0
2020-03-09 10:05:00,9.98,10.06,9.97,9.99,755016.0,7.6569,7.7182,7.6492,7.6645,755016.0
2020-03-09 10:10:00,10.0,10.06,9.87,9.88,831035.0,7.6722,7.7182,7.5725,7.5801,831035.0
2020-03-09 10:15:00,9.88,9.96,9.83,9.93,616929.0,7.5801,7.6415,7.5418,7.6185,616929.0
2020-03-09 10:20:00,9.93,9.93,9.84,9.84,315348.0,7.6185,7.6185,7.5495,7.5495,315348.0
2020-03-09 10:25:00,9.85,9.87,9.82,9.85,410477.0,7.5571,7.5725,7.5341,7.5571,410477.0
2020-03-09 10:30:00,9.85,9.87,9.8,9.86,442852.0,7.5571,7.5725,7.5188,7.5648,442852.0
2020-03-09 10:35:00,9.87,9.87,9.8,9.83,251724.0,7.5725,7.5725,7.5188,7.5418,251724.0
2020-03-09 10:40:00,9.83,9.83,9.8,9.8,74253.0,7.5418,7.5418,7.5188,7.5188,74253.0
2020-03-09 10:45:00,9.8,9.81,9.76,9.78,238247.0,7.5188,7.5264,7.4881,7.5034,238247.0
2020-03-09 10:50:00,9.78,9.8,9.75,9.76,249893.0,7.5034,7.5188,7.4804,7.4881,249893.0
2020-03-09 10:55:00,9.75,9.78,9.75,9.76,156120.0,7.4804,7.5034,7.4804,7.4881,156120.0
2020-03-09 11:00:00,9.75,9.76,9.69,9.69,149811.0,7.4804,7.4881,7.4344,7.4344,149811.0
2020-03-09 11:05:00,9.7,9.72,9.69,9.71,99709.0,7.442,7.4574,7.4344,7.4497,99709.0
2020-03-09 11:10:00,9.71,9.75,9.71,9.75,170963.0,7.4497,7.4804,7.4497,7.4804,170963.0
2020-03-09 11:15:00,9.74,9.8,9.74,9.79,165449.0,7.4727,7.5188,7.4727,7.5111,165449.0
2020-03-09 11:20:00,9.79,9.81,9.77,9.81,123646.0,7.5111,7.5264,7.4957,7.5264,123646.0
2020-03-09 11:25:00,9.8,9.86,9.8,9.82,111532.0,7.5188,7.5648,7.5188,7.5341,111532.0
2020-03-09 11:30:00,9.82,9.82,9.79,9.8,151864.0,7.5341,7.5341,7.5111,7.5188,151864.0
2020-03-09 11:35:00,9.8,9.85,9.8,9.85,89859.0,7.5188,7.5571,7.5188,7.5571,89859.0
2020-03-09 11:40:00,9.85,9.85,9.84,9.85,41800.0,7.5571,7.5571,7.5495,7.5571,41800.0
2020-03-09 11:45:00,9.85,9.85,9.83,9.84,64617.0,7.5571,7.5571,7.5418,7.5495,64617.0
2020-03-09 11:50:00,9.84,9.85,9.83,9.84,185304.0,7.5495,7.5571,7.5418,7.5495,185304.0
2020-03-09 11:55:00,9.84,9.85,9.84,9.84,120361.0,7.5495,7.5571,7.5495,7.5495,120361.0
2020-03-09 12:00:00,9.85,9.85,9.82,9.83,108091.0,7.5571,7.5571,7.5341,7.5418,108091.0
2020-03-09 12:05:00,9.82,9.83,9.82,9.83,59457.0,7.5341,7.5418,7.5341,7.5418,59457.0
2020-03-09 12:10:00,9.83,9.83,9.82,9.83,70410.0,7.5418,7.5418,7.5341,7.5418,70410.0
2020-03-09 12:15:00,9.82,9.83,9.8,9.8,68680.0,7.5341,7.5418,7.5188,7.5188,68680.0
2020-03-09 12:20:00,9.8,9.81,9.78,9.78,50130.0,7.5188,7.5264,7.5034,7.5034,50130.0
2020-03-09 12:25:00,9.78,9.79,9.78,9.78,56872.0,7.5034,7.5111,7.5034,7.5034,56872.0
2020-03-09 12:30:00,9.79,9.79,9.76,9.77,78279.0,7.5111,7.5111,7.4881,7.4957,78279.0
2020-03-09 12:35:00,9.77,9.77,9.72,9.72,59377.0,7.4957,7.4957,7.4574,7.4574,59377.0
2020-03-09 12:40:00,9.72,9.73,9.69,9.69,176491.0,7.4574,7.4651,7.4344,7.4344,176491.0
2020-03-09 12:45:00,9.69,9.69,9.64,9.64,71926.0,7.4344,7.4344,7.396,7.396,71926.0
2020-03-09 12:50:00,9.64,9.65,9.62,9.62,77993.0,7.396,7.4037,7.3807,7.3807,77993.0
2020-03-09 12:55:00,9.62,9.63,9.61,9.63,217593.0,7.3807,7.3883,7.373,7.3883,217593.0
2020-03-09 13:00:00,9.63,9.64,9.62,9.62,151479.0,7.3883,7.396,7.3807,7.3807,151479.0
2020-03-09 13:05:00,9.62,9.63,9.62,9.62,37995.0,7.3807,7.3883,7.3807,7.3807,37995.0
2020-03-09 13:10:00,9.62,9.64,9.62,9.64,109735.0,7.3807,7.396,7.3807,7.396,109735.0
2020-03-09 13:15:00,9.63,9.64,9.63,9.64,79830.0,7.3883,7.396,7.3883,7.396,79830.0
2020-03-09 13:20:00,9.63,9.64,9.63,9.63,77181.0,7.3883,7.396,7.3883,7.3883,77181.0
2020-03-09 13:25:00,9.64,9.64,9.63,9.63,58334.0,7.396,7.396,7.3883,7.3883,58334.0
2020-03-09 13:30:00,9.63,9.64,9.62,9.63,70300.0,7.3883,7.396,7.3807,7.3883,70300.0
2020-03-09 13:35:00,9.63,9.63,9.57,9.58,167176.0,7.3883,7.3883,7.3423,7.35,167176.0
2020-03-09 13:40:00,9.57,9.58,9.53,9.53,134550.0,7.3423,7.35,7.3116,7.3116,134550.0
2020-03-09 13:45:00,9.53,9.54,9.51,9.52,89676.0,7.3116,7.3193,7.2963,7.3039,89676.0
2020-03-09 13:50:00,9.52,9.52,9.5,9.5,69482.0,7.3039,7.3039,7.2886,7.2886,69482.0
2020-03-09 13:55:00,9.5,9.51,9.45,9.45,124138.0,7.2886,7.2963,7.2502,7.2502,124138.0
2020-03-09 14:00:00,9.46,9.46,9.43,9.44,53083.0,7.2579,7.2579,7.2349,7.2426,53083.0
2020-03-09 14:05:00,9.43,9.44,9.4,9.4,236076.0,7.2349,7.2426,7.2119,7.2119,236076.0
2020-03-09 14:10:00,9.41,9.44,9.4,9.44,229624.0,7.2195,7.2426,7.2119,7.2426,229624.0
2020-03-09 14:15:00,9.44,9.47,9.43,9.46,110698.0,7.2426,7.2656,7.2349,7.2579,110698.0
2020-03-09 14:20:00,9.46,9.47,9.46,9.46,53180.0,7.2579,7.2656,7.2579,7.2579,53180.0
2020-03-09 14:25:00,9.46,9.47,9.45,9.47,136411.0,7.2579,7.2656,7.2502,7.2656,136411.0
2020-03-09 14:30:00,9.47,9.47,9.46,9.46,114956.0,7.2656,7.2656,7.2579,7.2579,114956.0
2020-03-09 14:35:00,9.46,9.47,9.33,9.37,476211.0,7.2579,7.2656,7.1582,7.1889,476211.0
2020-03-09 14:40:00,9.38,9.38,9.24,9.26,581731.0,7.1965,7.1965,7.0891,7.1045,581731.0
2020-03-09 14:45:00,9.25,9.31,9.25,9.29,171316.0,7.0968,7.1428,7.0968,7.1275,171316.0
2020-03-09 14:50:00,9.29,9.34,9.28,9.34,188177.0,7.1275,7.1658,7.1198,7.1658,188177.0
2020-03-09 14:55:00,9.34,9.36,9.33,9.35,185534.0,7.1658,7.1812,7.1582,7.1735,185534.0
2020-03-09 15:00:00,9.34,9.35,9.31,9.32,290516.0,7.1658,7.1735,7.1428,7.1505,290516.0
2020-03-09 15:05:00,9.33,9.34,9.32,9.32,174937.0,7.1582,7.1658,7.1505,7.1505,174937.0
2020-03-09 15:10:00,9.32,9.33,9.3,9.3,129564.0,7.1505,7.1582,7.1352,7.1352,129564.0
2020-03-09 15:15:00,9.3,9.36,9.3,9.36,276409.0,7.1352,7.1812,7.1352,7.1812,276409.0
2020-03-09 15:20:00,9.36,9.42,9.35,9.42,198571.0,7.1812,7.2272,7.1735,7.2272,198571.0
2020-03-09 15:25:00,9.42,9.45,9.41,9.45,160262.0,7.2272,7.2502,7.2195,7.2502,160262.0
2020-03-09 15:30:00,9.45,9.45,9.39,9.39,252382.0,7.2502,7.2502,7.2042,7.2042,252382.0
2020-03-09 15:35:00,9.39,9.47,9.39,9.46,413198.0,7.2042,7.2656,7.2042,7.2579,413198.0
2020-03-09 15:40:00,9.46,9.47,9.4,9.44,560016.0,7.2579,7.2656,7.2119,7.2426,560016.0
2020-03-09 15:45:00,9.44,9.44,9.39,9.44,600717.0,7.2426,7.2426,7.2042,7.2426,600717.0
2020-03-09 15:50:00,9.43,9.46,9.43,9.46,629460.0,7.2349,7.2579,7.2349,7.2579,629460.0
2020-03-09 15:55:00,9.46,9.46,9.44,9.45,786146.0,7.2579,7.2579,7.2426,7.2502,786146.0
2020-03-10 09:30:00,9.93,10.19,9.89,10.11,420154.0,7.6185,7.818,7.5878,7.7566,420154.0
2020-03-10 09:35:00,10.12,10.15,9.94,9.94,233015.0,7.7643,7.7873,7.6262,7.6262,233015.0
2020-03-10 09:40:00,9.93,9.94,9.79,9.79,264281.0,7.6185,7.6262,7.5111,7.5111,264281.0
2020-03-10 09:45:00,9.79,9.8,9.68,9.75,265952.0,7.5111,7.5188,7.4267,7.4804,265952.0
2020-03-10 09:50:00,9.75,9.78,9.71,9.78,267886.0,7.4804,7.5034,7.4497,7.5034,267886.0
2020-03-10 09:55:00,9.78,9.87,9.77,9.82,239603.0,7.5034,7.5725,7.4957,7.5341,239603.0
2020-03-10 10:00:00,9.82,9.82,9.78,9.79,227619.0,7.5341,7.5341,7.5034,7.5111,227619.0
2020-03-10 10:05:00,9.79,9.85,9.78,9.84,337937.0,7.5111,7.5571,7.5034,7.5495,337937.0
2020-03-10 10:10:00,9.84,9.86,9.77,9.79,273743.0,7.5495,7.5648,7.4957,7.5111,273743.0
2020-03-10 10:15:00,9.78,9.79,9.74,9.75,184722.0,7.5034,7.5111,7.4727,7.4804,184722.0
2020-03-10 10:20:00,9.75,9.8,9.74,9.75,174272.0,7.4804,7.5188,7.4727,7.4804,174272.0
2020-03-10 10:25:00,9.74,9.75,9.7,9.7,175550.0,7.4727,7.4804,7.442,7.442,175550.0
2020-03-10 10:30:00,9.71,9.71,9.69,9.7,177089.0,7.4497,7.4497,7.4344,7.442,177089.0
2020-03-10 10:35:00,9.7,9.7,9.68,9.68,165859.0,7.442,7.442,7.4267,7.4267,165859.0
2020-03-10 10:40:00,9.69,9.69,9.68,9.69,191265.0,7.4344,7.4344,7.4267,7.4344,191265.0
2020-03-10 10:45:00,9.69,9.69,9.67,9.68,90637.0,7.4344,7.4344,7.419,7.4267,90637.0
2020-03-10 10:50:00,9.67,9.67,9.65,9.66,124040.0,7.419,7.419,7.4037,7.4114,124040.0
2020-03-10 10:55:00,9.65,9.66,9.64,9.65,138675.0,7.4037,7.4114,7.396,7.4037,138675.0
2020-03-10 11:00:00,9.65,9.66,9.65,9.66,88446.0,7.4037,7.4114,7.4037,7.4114,88446.0
2020-03-10 11:05:00,9.65,9.66,9.65,9.65,161223.0,7.4037,7.4114,7.4037,7.4037,161223.0
2020-03-10 11:10:00,9.66,9.66,9.61,9.62,117751.0,7.4114,7.4114,7.373,7.3807,117751.0
2020-03-10 11:15:00,9.61,9.62,9.5,9.51,269011.0,7.373,7.3807,7.2886,7.2963,269011.0
2020-03-10 11:20:00,9.5,9.51,9.46,9.46,162045.0,7.2886,7.2963,7.2579,7.2579,162045.0
2020-03-10 11:25:00,9.46,9.47,9.44,9.44,75381.0,7.2579,7.2656,7.2426,7.2426,75381.0
2020-03-10 11:30:00,9.45,9.45,9.4,9.4,111657.0,7.2502,7.2502,7.2119,7.2119,111657.0
2020-03-10 11:35:00,9.39,9.4,9.32,9.35,243780.0,7.2042,7.2119,7.1505,7.1735,243780.0
2020-03-10 11:40:00,9.35,9.36,9.3,9.35,247258.0,7.1735,7.1812,7.1352,7.1735,247258.0
2020-03-10 11:45:00,9.36,9.43,9.35,9.41,179732.0,7.1812,7.2349,7.1735,7.2195,179732.0
2020-03-10 11:50:00,9.41,9.42,9.31,9.31,85437.0,7.2195,7.2272,7.1428,7.1428,85437.0
2020-03-10 11:55:00,9.32,9.32,9.25,9.26,332361.0,7.1505,7.1505,7.0968,7.1045,332361.0
2020-03-10 12:00:00,9.26,9.37,9.25,9.36,174748.0,7.1045,7.1889,7.0968,7.1812,174748.0
2020-03-10 12:05:00,9.37,9.37,9.34,9.35,131783.0,7.1889,7.1889,7.1658,7.1735,131783.0
2020-03-10 12:10:00,9.35,9.43,9.35,9.42,200322.0,7.1735,7.2349,7.1735,7.2272,200322.0
2020-03-10 12:15:00,9.42,9.42,9.41,9.41,75192.0,7.2272,7.2272,7.2195,7.2195,75192.0
2020-03-10 12:20:00,9.41,9.42,9.36,9.37,122738.0,7.2195,7.2272,7.1812,7.1889,122738.0
2020-03-10 12:25:00,9.36,9.37,9.33,9.34,1072139.0,7.1812,7.1889,7.1582,7.1658,1072139.0
2020-03-10 12:30:00,9.33,9.34,9.28,9.28,80910.0,7.1582,7.1658,7.1198,7.1198,80910.0
2020-03-10 12:35:00,9.28,9.31,9.27,9.3,381850.0,7.1198,7.1428,7.1121,7.1352,381850.0
2020-03-10 12:40:00,9.3,9.35,9.27,9.35,320058.0,7.1352,7.1735,7.1121,7.1735,320058.0
2020-03-10 12:45:00,9.35,9.36,9.34,9.35,207896.0,7.1735,7.1812,7.1658,7.1735,207896.0
2020-03-10 12:50:00,9.35,9.43,9.34,9.43,143528.0,7.1735,7.2349,7.1658,7.2349,143528.0
2020-03-10 12:55:00,9.43,9.46,9.42,9.45,246362.0,7.2349,7.2579,7.2272,7.2502,246362.0
2020-03-10 13:00:00,9.45,9.45,9.39,9.4,177095.0,7.2502,7.2502,7.2042,7.2119,177095.0
2020-03-10 13:05:00,9.4,9.51,9.38,9.51,194331.0,7.2119,7.2963,7.1965,7.2963,194331.0
2020-03-10 13:10:00,9.51,9.58,9.51,9.58,205209.0,7.2963,7.35,7.2963,7.35,205209.0
2020-03-10 13:15:00,9.58,9.61,9.57,9.61,117589.0,7.35,7.373,7.3423,7.373,117589.0
2020-03-10 13:20:00,9.61,9.62,9.6,9.62,69579.0,7.373,7.3807,7.3653,7.3807,69579.0
2020-03-10 13:25:00,9.62,9.63,9.59,9.63,118116.0,7.3807,7.3883,7.3576,7.3883,118116.0
2020-03-10 13:30:00,9.62,9.69,9.6,9.69,208797.0,7.3807,7.4344,7.3653,7.4344,208797.0
2020-03-10 13:35:00,9.69,9.71,9.67,9.67,102955.0,7.4344,7.4497,7.419,7.419,102955.0
2020-03-10 13:40:00,9.67,9.68,9.64,9.68,136163.0,7.419,7.4267,7.396,7.4267,136163.0
2020-03-10 13:45:00,9.68,9.68,9.63,9.63,99692.0,7.4267,7.4267,7.3883,7.3883,99692.0
2020-03-10 13:50:00,9.63,9.64,9.6,9.61,107057.0,7.3883,7.396,7.3653,7.373,107057.0
2020-03-10 13:55:00,9.6,9.62,9.59,9.6,186331.0,7.3653,7.3807,7.3576,7.3653,186331.0
2020-03-10 14:00:00,9.6,9.6,9.56,9.59,119896.0,7.3653,7.3653,7.3346,7.3576,119896.0
2020-03-10 14:05:00,9.58,9.61,9.56,9.6,122886.0,7.35,7.373,7.3346,7.3653,122886.0
2020-03-10 14:10:00,9.61,9.67,9.6,9.67,186439.0,7.373,7.419,7.3653,7.419,186439.0
2020-03-10 14:15:00,9.66,9.74,9.66,9.74,628360.0,7.4114,7.4727,7.4114,7.4727,628360.0
2020-03-10 14:20:00,9.74,9.78,9.73,9.74,367113.0,7.4727,7.5034,7.4651,7.4727,367113.0
2020-03-10 14:25:00,9.74,9.76,9.7,9.75,354739.0,7.4727,7.4881,7.442,7.4804,354739.0
2020-03-10 14:30:00,9.76,9.82,9.75,9.82,97547.0,7.4881,7.5341,7.4804,7.5341,97547.0
2020-03-10 14:35:00,9.82,9.86,9.81,9.85,189879.0,7.5341,7.5648,7.5264,7.5571,189879.0
2020-03-10 14:40:00,9.85,9.93,9.84,9.93,283232.0,7.5571,7.6185,7.5495,7.6185,283232.0
2020-03-10 14:45:00,9.93,10.02,9.92,10.02,168956.0,7.6185,7.6876,7.6108,7.6876,168956.0
2020-03-10 14:50:00,10.02,10.02,9.94,9.95,175765.0,7.6876,7.6876,7.6262,7.6338,175765.0
2020-03-10 14:55:00,9.95,9.96,9.86,9.9,200052.0,7.6338,7.6415,7.5648,7.5955,200052.0
2020-03-10 15:00:00,9.91,9.95,9.88,9.95,340742.0,7.6032,7.6338,7.5801,7.6338,340742.0
2020-03-10 15:05:00,9.95,9.97,9.9,9.91,150697.0,7.6338,7.6492,7.5955,7.6032,150697.0
2020-03-10 15:10:00,9.9,9.94,9.9,9.93,207845.0,7.5955,7.6262,7.5955,7.6185,207845.0
2020-03-10 15:15:00,9.93,10.01,9.89,10.01,298516.0,7.6185,7.6799,7.5878,7.6799,298516.0
2020-03-10 15:20:00,10.0,10.04,9.98,10.04,171432.0,7.6722,7.7029,7.6569,7.7029,171432.0
2020-03-10 15:25:00,10.04,10.04,9.98,9.99,123440.0,7.7029,7.7029,7.6569,7.6645,123440.0
2020-03-10 15:30:00,9.98,9.99,9.92,9.92,329395.0,7.6569,7.6645,7.6108,7.6108,329395.0
2020-03-10 15:35:00,9.92,9.93,9.89,9.93,239222.0,7.6108,7.6185,7.5878,7.6185,239222.0
2020-03-10 15:40:00,9.93,9.93,9.92,9.93,207617.0,7.6185,7.6185,7.6108,7.6185,207617.0
2020-03-10 15:45:00,9.92,9.94,9.91,9.94,451773.0,7.6108,7.6262,7.6032,7.6262,451773.0
2020-03-10 15:50:00,9.94,10.01,9.93,10.01,397072.0,7.6262,7.6799,7.6185,7.6799,397072.0
2020-03-10 15:55:00,10.01,10.03,9.96,9.97,1020574.0,7.6799,7.6952,7.6415,7.6492,1020574.0
2020-03-11 09:30:00,9.63,9.64,9.32,9.57,801248.0,7.3883,7.396,7.1505,7.3423,801248.0
2020-03-11 09:35:00,9.58,9.66,9.45,9.52,531708.0,7.35,7.4114,7.2502,7.3039,531708.0
2020-03-11 09:40:00,9.53,9.64,9.48,9.5,399413.0,7.3116,7.396,7.2733,7.2886,399413.0
2020-03-11 09:45:00,9.49,9.59,9.47,9.54,265797.0,7.2809,7.3576,7.2656,7.3193,265797.0
2020-03-11 09:50:00,9.54,9.55,9.44,9.52,282331.0,7.3193,7.327,7.2426,7.3039,282331.0
2020-03-11 09:55:00,9.5,9.54,9.41,9.41,279377.0,7.2886,7.3193,7.2195,7.2195,279377.0
2020-03-11 10:00:00,9.41,9.51,9.37,9.43,252831.0,7.2195,7.2963,7.1889,7.2349,252831.0
2020-03-11 10:05:00,9.43,9.52,9.38,9.46,358905.0,7.2349,7.3039,7.1965,7.2579,358905.0
2020-03-11 10:10:00,9.47,9.51,9.41,9.46,190018.0,7.2656,7.2963,7.2195,7.2579,190018.0
2020-03-11 10:15:00,9.45,9.49,9.4,9.45,671086.0,7.2502,7.2809,7.2119,7.2502,671086.0
2020-03-11 10:20:00,9.45,9.47,9.37,9.41,338643.0,7.2502,7.2656,7.1889,7.2195,338643.0
2020-03-11 10:25:00,9.41,9.48,9.34,9.38,218043.0,7.2195,7.2733,7.1658,7.1965,218043.0
2020-03-11 10:30:00,9.38,9.47,9.36,9.46,174041.0,7.1965,7.2656,7.1812,7.2579,174041.0
2020-03-11 10:35:00,9.45,9.48,9.38,9.44,100577.0,7.2502,7.2733,7.1965,7.2426,100577.0
2020-03-11 10:40:00,9.44,9.46,9.38,9.39,436308.0,7.2426,7.2579,7.1965,7.2042,436308.0
2020-03-11 10:45:00,9.39,9.49,9.39,9.41,177037.0,7.2042,7.2809,7.2042,7.2195,177037.0
2020-03-11 10:50:00,9.42,9.45,9.32,9.33,463400.0,7.2272,7.2502,7.1505,7.1582,463400.0
2020-03-11 10:55:00,9.34,9.44,9.29,9.41,199741.0,7.1658,7.2426,7.1275,7.2195,199741.0
2020-03-11 11:00:00,9.42,9.42,9.32,9.32,238087.0,7.2272,7.2272,7.1505,7.1505,238087.0
2020-03-11 11:05:00,9.32,9.38,9.29,9.38,217861.0,7.1505,7.1965,7.1275,7.1965,217861.0
2020-03-11 11:10:00,9.38,9.4,9.33,9.36,156767.0,7.1965,7.2119,7.1582,7.1812,156767.0
2020-03-11 11:15:00,9.36,9.36,9.22,9.24,467353.0,7.1812,7.1812,7.0738,7.0891,467353.0
2020-03-11 11:20:00,9.24,9.26,9.19,9.21,311894.0,7.0891,7.1045,7.0508,7.0661,311894.0
2020-03-11 11:25:00,9.21,9.29,9.19,9.26,209312.0,7.0661,7.1275,7.0508,7.1045,209312.0
2020-03-11 11:30:00,9.26,9.3,9.2,9.29,227699.0,7.1045,7.1352,7.0584,7.1275,227699.0
2020-03-11 11:35:00,9.29,9.4,9.26,9.39,163849.0,7.1275,7.2119,7.1045,7.2042,163849.0
2020-03-11 11:40:00,9.39,9.4,9.3,9.32,283727.0,7.2042,7.2119,7.1352,7.1505,283727.0
2020-03-11 11:45:00,9.32,9.41,9.31,9.39,196027.0,7.1505,7.2195,7.1428,7.2042,196027.0
2020-03-11 11:50:00,9.39,9.43,9.34,9.4,319682.0,7.2042,7.2349,7.1658,7.2119,319682.0
2020-03-11 11:55:00,9.4,9.47,9.37,9.44,106548.0,7.2119,7.2656,7.1889,7.2426,106548.0
2020-03-11 12:00:00,9.43,9.5,9.4,9.5,98792.0,7.2349,7.2886,7.2119,7.2886,98792.0
2020-03-11 12:05:00,9.49,9.52,9.45,9.49,148683.0,7.2809,7.3039,7.2502,7.2809,148683.0
2020-03-11 12:10:00,9.5,9.54,9.49,9.52,169019.0,7.2886,7.3193,7.2809,7.3039,169019.0
2020-03-11 12:15:00,9.52,9.62,9.52,9.61,324429.0,7.3039,7.3807,7.3039,7.373,324429.0
2020-03-11 12:20:00,9.6,9.66,9.53,9.55,246847.0,7.3653,7.4114,7.3116,7.327,246847.0
2020-03-11 12:25:00,9.55,9.56,9.42,9.44,679745.0,7.327,7.3346,7.2272,7.2426,679745.0
2020-03-11 12:30:00,9.44,9.45,9.38,9.44,276091.0,7.2426,7.2502,7.1965,7.2426,276091.0
2020-03-11 12:35:00,9.44,9.48,9.4,9.41,142522.0,7.2426,7.2733,7.2119,7.2195,142522.0
2020-03-11 12:40:00,9.41,9.43,9.36,9.39,216835.0,7.2195,7.2349,7.1812,7.2042,216835.0
2020-03-11 12:45:00,9.38,9.4,9.33,9.37,217943.0,7.1965,7.2119,7.1582,7.1889,217943.0
2020-03-11 12:50:00,9.37,9.43,9.34,9.41,143478.0,7.1889,7.2349,7.1658,7.2195,143478.0
2020-03-11 12:55:00,9.41,9.46,9.37,9.44,128085.0,7.2195,7.2579,7.1889,7.2426,128085.0
2020-03-11 13:00:00,9.44,9.44,9.36,9.38,192801.0,7.2426,7.2426,7.1812,7.1965,192801.0
2020-03-11 13:05:00,9.38,9.43,9.36,9.4,179165.0,7.1965,7.2349,7.1812,7.2119,179165.0
2020-03-11 13:10:00,9.4,9.42,9.38,9.38,122574.0,7.2119,7.2272,7.1965,7.1965,122574.0
2020-03-11 13:15:00,9.38,9.42,9.36,9.39,154162.0,7.1965,7.2272,7.1812,7.2042,154162.0
2020-03-11 13:20:00,9.38,9.43,9.36,9.37,113591.0,7.1965,7.2349,7.1812,7.1889,113591.0
2020-03-11 13:25:00,9.37,9.45,9.36,9.43,105089.0,7.1889,7.2502,7.1812,7.2349,105089.0
2020-03-11 13:30:00,9.43,9.48,9.42,9.42,144747.0,7.2349,7.2733,7.2272,7.2272,144747.0
2020-03-11 13:35:00,9.43,9.43,9.35,9.36,175077.0,7.2349,7.2349,7.1735,7.1812,175077.0
2020-03-11 13:40:00,9.36,9.36,9.29,9.29,159558.0,7.1812,7.1812,7.1275,7.1275,159558.0
2020-03-11 13:45:00,9.29,9.32,9.26,9.26,411967.0,7.1275,7.1505,7.1045,7.1045,411967.0
2020-03-11 13:50:00,9.26,9.27,9.23,9.26,325202.0,7.1045,7.1121,7.0814,7.1045,325202.0
2020-03-11 13:55:00,9.26,9.3,9.24,9.28,340040.0,7.1045,7.1352,7.0891,7.1198,340040.0
2020-03-11 14:00:00,9.29,9.32,9.25,9.28,146379.0,7.1275,7.1505,7.0968,7.1198,146379.0
2020-03-11 14:05:00,9.28,9.34,9.25,9.26,154908.0,7.1198,7.1658,7.0968,7.1045,154908.0
2020-03-11 14:10:00,9.26,9.28,9.24,9.25,200306.0,7.1045,7.1198,7.0891,7.0968,200306.0
2020-03-11 14:15:00,9.25,9.28,9.23,9.26,147280.0,7.0968,7.1198,7.0814,7.1045,147280.0
2020-03-11 14:20:00,9.25,9.25,9.2,9.21,1173524.0,7.0968,7.0968,7.0584,7.0661,1173524.0
2020-03-11 14:25:00,9.2,9.26,9.2,9.25,158780.0,7.0584,7.1045,7.0584,7.0968,158780.0
2020-03-11 14:30:00,9.25,9.29,9.22,9.24,212449.0,7.0968,7.1275,7.0738,7.0891,212449.0
2020-03-11 14:35:00,9.24,9.26,9.2,9.25,200555.0,7.0891,7.1045,7.0584,7.0968,200555.0
2020-03-11 14:40:00,9.25,9.32,9.24,9.27,278899.0,7.0968,7.1505,7.0891,7.1121,278899.0
2020-03-11 14:45:00,9.27,9.31,9.24,9.26,325206.0,7.1121,7.1428,7.0891,7.1045,325206.0
2020-03-11 14:50:00,9.26,9.29,9.23,9.25,266098.0,7.1045,7.1275,7.0814,7.0968,266098.0
2020-03-11 14:55:00,9.24,9.29,9.23,9.25,307077.0,7.0891,7.1275,7.0814,7.0968,307077.0
2020-03-11 15:00:00,9.24,9.28,9.17,9.17,308570.0,7.0891,7.1198,7.0354,7.0354,308570.0
2020-03-11 15:05:00,9.17,9.18,9.08,9.1,440865.0,7.0354,7.0431,6.9664,6.9817,440865.0
2020-03-11 15:10:00,9.1,9.16,9.03,9.04,313883.0,6.9817,7.0277,6.928,6.9357,313883.0
2020-03-11 15:15:00,9.04,9.15,9.04,9.08,535186.0,6.9357,7.0201,6.9357,6.9664,535186.0
2020-03-11 15:20:00,9.08,9.09,9.03,9.04,358389.0,6.9664,6.974,6.928,6.9357,358389.0
2020-03-11 15:25:00,9.04,9.1,9.01,9.09,834268.0,6.9357,6.9817,6.9127,6.974,834268.0
2020-03-11 15:30:00,9.1,9.2,9.07,9.18,446947.0,6.9817,7.0584,6.9587,7.0431,446947.0
2020-03-11 15:35:00,9.18,9.21,9.14,9.18,618350.0,7.0431,7.0661,7.0124,7.0431,618350.0
2020-03-11 15:40:00,9.18,9.24,9.15,9.2,631445.0,7.0431,7.0891,7.0201,7.0584,631445.0
2020-03-11 15:45:00,9.2,9.23,9.16,9.2,594087.0,7.0584,7.0814,7.0277,7.0584,594087.0
2020-03-11 15:50:00,9.19,9.19,9.03,9.12,1912657.0,7.0508,7.0508,6.928,6.9971,1912657.0
2020-03-11 15:55:00,9.13,9.19,9.1,9.13,1640114.0,7.0047,7.0508,6.9817,7.0047,1640114.0
2020-03-12 09:30:00,8.39,8.45,8.26,8.4,680739.0,6.437,6.483,6.3372,6.4447,680739.0
2020-03-12 09:35:00,8.4,8.44,8.38,8.4,73254.0,6.4447,6.4753,6.4293,6.4447,73254.0
2020-03-12 09:40:00,8.4,8.4,8.4,8.4,0.0,6.4447,6.4447,6.4447,6.4447,0.0
2020-03-12 09:45:00,8.4,8.4,8.4,8.4,0.0,6.4447,6.4447,6.4447,6.4447,0.0
2020-03-12 09:50:00,8.15,8.39,8.08,8.12,193927.0,6.2528,6.437,6.1991,6.2298,193927.0
2020-03-12 09:55:00,8.11,8.4,8.03,8.39,348184.0,6.2222,6.4447,6.1608,6.437,348184.0
2020-03-12 10:00:00,8.39,8.39,8.13,8.13,210588.0,6.437,6.437,6.2375,6.2375,210588.0
2020-03-12 10:05:00,8.14,8.15,7.96,7.98,292204.0,6.2452,6.2528,6.1071,6.1224,292204.0
2020-03-12 10:10:00,7.97,8.07,7.96,8.04,195732.0,6.1148,6.1915,6.1071,6.1685,195732.0
2020-03-12 10:15:00,8.04,8.07,7.99,8.04,190780.0,6.1685,6.1915,6.1301,6.1685,190780.0
2020-03-12 10:20:00,8.04,8.05,7.96,8.0,190684.0,6.1685,6.1761,6.1071,6.1378,190684.0
2020-03-12 10:25:00,8.0,8.05,7.99,8.01,163039.0,6.1378,6.1761,6.1301,6.1454,163039.0
2020-03-12 10:30:00,8.01,8.11,8.0,8.09,179044.0,6.1454,6.2222,6.1378,6.2068,179044.0
2020-03-12 10:35:00,8.09,8.16,8.08,8.11,252915.0,6.2068,6.2605,6.1991,6.2222,252915.0
2020-03-12 10:40:00,8.12,8.18,8.1,8.14,255717.0,6.2298,6.2759,6.2145,6.2452,255717.0
2020-03-12 10:45:00,8.15,8.23,8.14,8.23,126486.0,6.2528,6.3142,6.2452,6.3142,126486.0
2020-03-12 10:50:00,8.22,8.27,8.18,8.27,117356.0,6.3066,6.3449,6.2759,6.3449,117356.0
2020-03-12 10:55:00,8.26,8.26,8.23,8.24,136064.0,6.3372,6.3372,6.3142,6.3219,136064.0
2020-03-12 11:00:00,8.24,8.24,8.08,8.11,118758.0,6.3219,6.3219,6.1991,6.2222,118758.0
2020-03-12 11:05:00,8.11,8.12,8.08,8.08,166660.0,6.2222,6.2298,6.1991,6.1991,166660.0
2020-03-12 11:10:00,8.08,8.09,8.03,8.04,98306.0,6.1991,6.2068,6.1608,6.1685,98306.0
2020-03-12 11:15:00,8.04,8.06,7.98,8.0,162829.0,6.1685,6.1838,6.1224,6.1378,162829.0
2020-03-12 11:20:00,8.0,8.04,7.99,8.03,282983.0,6.1378,6.1685,6.1301,6.1608,282983.0
2020-03-12 11:25:00,8.02,8.04,7.99,8.02,98851.0,6.1531,6.1685,6.1301,6.1531,98851.0
2020-03-12 11:30:00,8.03,8.13,8.02,8.04,146068.0,6.1608,6.2375,6.1531,6.1685,146068.0
2020-03-12 11:35:00,8.04,8.08,8.01,8.03,73269.0,6.1685,6.1991,6.1454,6.1608,73269.0
2020-03-12 11:40:00,8.03,8.06,8.01,8.06,84274.0,6.1608,6.1838,6.1454,6.1838,84274.0
2020-03-12 11:45:00,8.05,8.06,8.0,8.01,117213.0,6.1761,6.1838,6.1378,6.1454,117213.0
2020-03-12 11:50:00,8.01,8.02,7.96,7.97,144683.0,6.1454,6.1531,6.1071,6.1148,144683.0
2020-03-12 11:55:00,7.98,8.0,7.96,7.99,141634.0,6.1224,6.1378,6.1071,6.1301,141634.0
2020-03-12 12:00:00,7.98,8.04,7.98,8.03,97414.0,6.1224,6.1685,6.1224,6.1608,97414.0
2020-03-12 12:05:00,8.03,8.06,8.02,8.06,78736.0,6.1608,6.1838,6.1531,6.1838,78736.0
2020-03-12 12:10:00,8.06,8.09,8.05,8.06,95414.0,6.1838,6.2068,6.1761,6.1838,95414.0
2020-03-12 12:15:00,8.07,8.12,8.05,8.09,91696.0,6.1915,6.2298,6.1761,6.2068,91696.0
2020-03-12 12:20:00,8.09,8.19,8.08,8.18,125528.0,6.2068,6.2835,6.1991,6.2759,125528.0
2020-03-12 12:25:00,8.18,8.23,8.16,8.22,197884.0,6.2759,6.3142,6.2605,6.3066,197884.0
2020-03-12 12:30:00,8.22,8.24,8.22,8.24,125048.0,6.3066,6.3219,6.3066,6.3219,125048.0
2020-03-12 12:35:00,8.24,8.24,8.22,8.24,80444.0,6.3219,6.3219,6.3066,6.3219,80444.0
2020-03-12 12:40:00,8.24,8.24,8.21,8.23,173367.0,6.3219,6.3219,6.2989,6.3142,173367.0
2020-03-12 12:45:00,8.23,8.25,8.19,8.2,184176.0,6.3142,6.3296,6.2835,6.2912,184176.0
2020-03-12 12:50:00,8.2,8.42,8.17,8.35,298738.0,6.2912,6.46,6.2682,6.4063,298738.0
2020-03-12 12:55:00,8.35,8.75,8.32,8.64,430882.0,6.4063,6.7132,6.3833,6.6288,430882.0
2020-03-12 13:00:00,8.64,8.89,8.54,8.87,376448.0,6.6288,6.8206,6.5521,6.8052,376448.0
2020-03-12 13:05:00,8.88,9.05,8.7,8.79,494145.0,6.8129,6.9433,6.6748,6.7439,494145.0
2020-03-12 13:10:00,8.79,8.8,8.36,8.43,339205.0,6.7439,6.7515,6.414,6.4677,339205.0
2020-03-12 13:15:00,8.43,8.45,8.3,8.35,221113.0,6.4677,6.483,6.3679,6.4063,221113.0
2020-03-12 13:20:00,8.35,8.35,8.28,8.32,381308.0,6.4063,6.4063,6.3526,6.3833,381308.0
2020-03-12 13:25:00,8.33,8.36,8.3,8.35,97374.0,6.3909,6.414,6.3679,6.4063,97374.0
2020-03-12 13:30:00,8.34,8.36,8.32,8.34,195059.0,6.3986,6.414,6.3833,6.3986,195059.0
2020-03-12 13:35:00,8.34,8.34,8.18,8.18,98632.0,6.3986,6.3986,6.2759,6.2759,98632.0
2020-03-12 13:40:00,8.18,8.25,8.16,8.21,96543.0,6.2759,6.3296,6.2605,6.2989,96543.0
2020-03-12 13:45:00,8.21,8.27,8.17,8.25,163721.0,6.2989,6.3449,6.2682,6.3296,163721.0
2020-03-12 13:50:00,8.25,8.34,8.23,8.3,114626.0,6.3296,6.3986,6.3142,6.3679,114626.0
2020-03-12 13:55:00,8.31,8.36,8.29,8.35,129397.0,6.3756,6.414,6.3603,6.4063,129397.0
2020-03-12 14:00:00,8.35,8.39,8.32,8.37,160598.0,6.4063,6.437,6.3833,6.4216,160598.0
2020-03-12 14:05:00,8.37,8.4,8.36,8.4,102462.0,6.4216,6.4447,6.414,6.4447,102462.0
2020-03-12 14:10:00,8.39,8.42,8.37,8.37,133138.0,6.437,6.46,6.4216,6.4216,133138.0
2020-03-12 14:15:00,8.38,8.38,8.34,8.34,113354.0,6.4293,6.4293,6.3986,6.3986,113354.0
2020-03-12 14:20:00,8.35,8.38,8.33,8.37,99180.0,6.4063,6.4293,6.3909,6.4216,99180.0
2020-03-12 14:25:00,8.37,8.39,8.33,8.33,146149.0,6.4216,6.437,6.3909,6.3909,146149.0
2020-03-12 14:30:00,8.34,8.35,8.31,8.33,120390.0,6.3986,6.4063,6.3756,6.3909,120390.0
2020-03-12 14:35:00,8.33,8.33,8.29,8.32,99515.0,6.3909,6.3909,6.3603,6.3833,99515.0
2020-03-12 14:40:00,8.32,8.35,8.31,8.34,125506.0,6.3833,6.4063,6.3756,6.3986,125506.0
2020-03-12 14:45:00,8.34,8.41,8.32,8.4,154803.0,6.3986,6.4523,6.3833,6.4447,154803.0
2020-03-12 14:50:00,8.4,8.45,8.4,8.41,205245.0,6.4447,6.483,6.4447,6.4523,205245.0
2020-03-12 14:55:00,8.41,8.45,8.4,8.45,124305.0,6.4523,6.483,6.4447,6.483,124305.0
2020-03-12 15:00:00,8.45,8.49,8.44,8.46,210177.0,6.483,6.5137,6.4753,6.4907,210177.0
2020-03-12 15:05:00,8.46,8.54,8.46,8.54,146067.0,6.4907,6.5521,6.4907,6.5521,146067.0
2020-03-12 15:10:00,8.54,8.54,8.51,8.52,153675.0,6.5521,6.5521,6.529,6.5367,153675.0
2020-03-12 15:15:00,8.52,8.55,8.5,8.51,197231.0,6.5367,6.5597,6.5214,6.529,197231.0
2020-03-12 15:20:00,8.51,8.53,8.49,8.49,235137.0,6.529,6.5444,6.5137,6.5137,235137.0
2020-03-12 15:25:00,8.49,8.5,8.46,8.46,245588.0,6.5137,6.5214,6.4907,6.4907,245588.0
2020-03-12 15:30:00,8.46,8.47,8.44,8.44,343610.0,6.4907,6.4984,6.4753,6.4753,343610.0
2020-03-12 15:35:00,8.45,8.45,8.44,8.45,148367.0,6.483,6.483,6.4753,6.483,148367.0
2020-03-12 15:40:00,8.45,8.5,8.44,8.48,244848.0,6.483,6.5214,6.4753,6.506,244848.0
2020-03-12 15:45:00,8.49,8.54,8.48,8.53,361289.0,6.5137,6.5521,6.506,6.5444,361289.0
2020-03-12 15:50:00,8.54,8.56,8.51,8.51,445956.0,6.5521,6.5674,6.529,6.529,445956.0
2020-03-12 15:55:00,8.51,8.52,8.37,8.38,664860.0,6.529,6.5367,6.4216,6.4293,664860.0
2020-03-13 09:30:00,9.2,9.25,8.93,8.93,465951.0,7.0584,7.0968,6.8513,6.8513,465951.0
2020-03-13 09:35:00,8.93,8.94,8.76,8.77,185666.0,6.8513,6.859,6.7209,6.7285,185666.0
2020-03-13 09:40:00,8.77,8.78,8.52,8.76,342330.0,6.7285,6.7362,6.5367,6.7209,342330.0
2020-03-13 09:45:00,8.76,8.88,8.7,8.74,227940.0,6.7209,6.8129,6.6748,6.7055,227940.0
2020-03-13 09:50:00,8.73,8.74,8.58,8.6,129939.0,6.6978,6.7055,6.5828,6.5981,129939.0
2020-03-13 09:55:00,8.6,8.7,8.58,8.67,210373.0,6.5981,6.6748,6.5828,6.6518,210373.0
2020-03-13 10:00:00,8.67,8.9,8.65,8.86,153509.0,6.6518,6.8283,6.6365,6.7976,153509.0
2020-03-13 10:05:00,8.85,8.89,8.8,8.83,197070.0,6.7899,6.8206,6.7515,6.7746,197070.0
2020-03-13 10:10:00,8.83,8.83,8.76,8.79,150560.0,6.7746,6.7746,6.7209,6.7439,150560.0
2020-03-13 10:15:00,8.79,9.02,8.78,9.0,145828.0,6.7439,6.9203,6.7362,6.905,145828.0
2020-03-13 10:20:00,8.99,9.03,8.97,8.99,109300.0,6.8973,6.928,6.882,6.8973,109300.0
2020-03-13 10:25:00,8.99,9.06,8.96,8.97,143192.0,6.8973,6.951,6.8743,6.882,143192.0
2020-03-13 10:30:00,8.97,9.06,8.97,9.03,139818.0,6.882,6.951,6.882,6.928,139818.0
2020-03-13 10:35:00,9.02,9.03,8.94,8.95,147099.0,6.9203,6.928,6.859,6.8666,147099.0
2020-03-13 10:40:00,8.94,8.98,8.92,8.96,144507.0,6.859,6.8896,6.8436,6.8743,144507.0
2020-03-13 10:45:00,8.96,8.97,8.94,8.95,134028.0,6.8743,6.882,6.859,6.8666,134028.0
2020-03-13 10:50:00,8.95,8.96,8.93,8.94,201146.0,6.8666,6.8743,6.8513,6.859,201146.0
2020-03-13 10:55:00,8.93,8.93,8.76,8.82,167801.0,6.8513,6.8513,6.7209,6.7669,167801.0
2020-03-13 11:00:00,8.82,8.92,8.81,8.91,174418.0,6.7669,6.8436,6.7592,6.8359,174418.0
2020-03-13 11:05:00,8.91,8.92,8.87,8.91,105729.0,6.8359,6.8436,6.8052,6.8359,105729.0
2020-03-13 11:10:00,8.9,8.91,8.84,8.91,122193.0,6.8283,6.8359,6.7822,6.8359,122193.0
2020-03-13 11:15:00,8.9,8.91,8.85,8.89,106370.0,6.8283,6.8359,6.7899,6.8206,106370.0
2020-03-13 11:20:00,8.89,8.92,8.84,8.85,71431.0,6.8206,6.8436,6.7822,6.7899,71431.0
2020-03-13 11:25:00,8.84,8.85,8.75,8.76,71911.0,6.7822,6.7899,6.7132,6.7209,71911.0
2020-03-13 11:30:00,8.76,8.8,8.7,8.71,82226.0,6.7209,6.7515,6.6748,6.6825,82226.0
2020-03-13 11:35:00,8.71,8.8,8.68,8.7,183730.0,6.6825,6.7515,6.6595,6.6748,183730.0
2020-03-13 11:40:00,8.7,8.71,8.64,8.64,96504.0,6.6748,6.6825,6.6288,6.6288,96504.0
2020-03-13 11:45:00,8.64,8.68,8.64,8.67,122724.0,6.6288,6.6595,6.6288,6.6518,122724.0
2020-03-13 11:50:00,8.67,8.75,8.66,8.75,117353.0,6.6518,6.7132,6.6441,6.7132,117353.0
2020-03-13 11:55:00,8.76,8.84,8.72,8.74,216248.0,6.7209,6.7822,6.6902,6.7055,216248.0
2020-03-13 12:00:00,8.75,8.76,8.65,8.66,74551.0,6.7132,6.7209,6.6365,6.6441,74551.0
2020-03-13 12:05:00,8.66,8.7,8.65,8.69,111909.0,6.6441,6.6748,6.6365,6.6671,111909.0
2020-03-13 12:10:00,8.68,8.74,8.68,8.74,106506.0,6.6595,6.7055,6.6595,6.7055,106506.0
2020-03-13 12:15:00,8.74,8.79,8.71,8.75,144206.0,6.7055,6.7439,6.6825,6.7132,144206.0
2020-03-13 12:20:00,8.75,8.8,8.74,8.78,131135.0,6.7132,6.7515,6.7055,6.7362,131135.0
2020-03-13 12:25:00,8.78,8.79,8.76,8.78,75747.0,6.7362,6.7439,6.7209,6.7362,75747.0
2020-03-13 12:30:00,8.78,8.91,8.77,8.88,117473.0,6.7362,6.8359,6.7285,6.8129,117473.0
2020-03-13 12:35:00,8.88,8.89,8.85,8.88,100983.0,6.8129,6.8206,6.7899,6.8129,100983.0
2020-03-13 12:40:00,8.88,8.93,8.88,8.93,50213.0,6.8129,6.8513,6.8129,6.8513,50213.0
2020-03-13 12:45:00,8.93,8.95,8.92,8.94,115109.0,6.8513,6.8666,6.8436,6.859,115109.0
2020-03-13 12:50:00,8.94,8.96,8.93,8.94,118862.0,6.859,6.8743,6.8513,6.859,118862.0
2020-03-13 12:55:00,8.95,8.95,8.86,8.87,168334.0,6.8666,6.8666,6.7976,6.8052,168334.0
2020-03-13 13:00:00,8.87,8.92,8.86,8.87,96650.0,6.8052,6.8436,6.7976,6.8052,96650.0
2020-03-13 13:05:00,8.87,8.89,8.84,8.87,87467.0,6.8052,6.8206,6.7822,6.8052,87467.0
2020-03-13 13:10:00,8.88,8.99,8.87,8.96,105106.0,6.8129,6.8973,6.8052,6.8743,105106.0
2020-03-13 13:15:00,8.96,8.99,8.94,8.98,77867.0,6.8743,6.8973,6.859,6.8896,77867.0
2020-03-13 13:20:00,8.99,9.03,8.98,9.03,122183.0,6.8973,6.928,6.8896,6.928,122183.0
2020-03-13 13:25:00,9.03,9.08,9.02,9.08,101040.0,6.928,6.9664,6.9203,6.9664,101040.0
2020-03-13 13:30:00,9.07,9.11,9.07,9.1,79059.0,6.9587,6.9894,6.9587,6.9817,79059.0
2020-03-13 13:35:00,9.09,9.1,9.04,9.05,98105.0,6.974,6.9817,6.9357,6.9433,98105.0
2020-03-13 13:40:00,9.05,9.11,9.05,9.05,157769.0,6.9433,6.9894,6.9433,6.9433,157769.0
2020-03-13 13:45:00,9.05,9.09,9.05,9.09,175058.0,6.9433,6.974,6.9433,6.974,175058.0
2020-03-13 13:50:00,9.08,9.1,9.05,9.06,116897.0,6.9664,6.9817,6.9433,6.951,116897.0
2020-03-13 13:55:00,9.06,9.06,9.0,9.04,166548.0,6.951,6.951,6.905,6.9357,166548.0
2020-03-13 14:00:00,9.04,9.05,8.95,8.97,102334.0,6.9357,6.9433,6.8666,6.882,102334.0
2020-03-13 14:05:00,8.97,8.99,8.89,8.91,82534.0,6.882,6.8973,6.8206,6.8359,82534.0
2020-03-13 14:10:00,8.91,8.96,8.9,8.93,101050.0,6.8359,6.8743,6.8283,6.8513,101050.0
2020-03-13 14:15:00,8.94,8.97,8.93,8.94,56338.0,6.859,6.882,6.8513,6.859,56338.0
2020-03-13 14:20:00,8.94,8.95,8.92,8.95,58154.0,6.859,6.8666,6.8436,6.8666,58154.0
2020-03-13 14:25:00,8.95,8.95,8.9,8.92,91865.0,6.8666,6.8666,6.8283,6.8436,91865.0
2020-03-13 14:30:00,8.92,8.95,8.9,8.95,106634.0,6.8436,6.8666,6.8283,6.8666,106634.0
2020-03-13 14:35:00,8.96,8.97,8.91,8.92,119623.0,6.8743,6.882,6.8359,6.8436,119623.0
2020-03-13 14:40:00,8.92,9.01,8.88,9.0,246193.0,6.8436,6.9127,6.8129,6.905,246193.0
2020-03-13 14:45:00,9.0,9.03,8.99,9.01,133884.0,6.905,6.928,6.8973,6.9127,133884.0
2020-03-13 14:50:00,9.01,9.04,8.99,9.04,137394.0,6.9127,6.9357,6.8973,6.9357,137394.0
2020-03-13 14:55:00,9.04,9.11,9.03,9.11,141164.0,6.9357,6.9894,6.928,6.9894,141164.0
2020-03-13 15:00:00,9.11,9.16,9.1,9.14,220797.0,6.9894,7.0277,6.9817,7.0124,220797.0
2020-03-13 15:05:00,9.14,9.19,9.14,9.17,240547.0,7.0124,7.0508,7.0124,7.0354,240547.0
2020-03-13 15:10:00,9.17,9.17,9.13,9.17,284417.0,7.0354,7.0354,7.0047,7.0354,284417.0
2020-03-13 15:15:00,9.18,9.23,9.17,9.22,321319.0,7.0431,7.0814,7.0354,7.0738,321319.0
2020-03-13 15:20:00,9.22,9.25,9.21,9.25,297733.0,7.0738,7.0968,7.0661,7.0968,297733.0
2020-03-13 15:25:00,9.25,9.25,9.2,9.25,185139.0,7.0968,7.0968,7.0584,7.0968,185139.0
2020-03-13 15:30:00,9.25,9.25,9.15,9.15,207121.0,7.0968,7.0968,7.0201,7.0201,207121.0
2020-03-13 15:35:00,9.16,9.28,9.15,9.18,474471.0,7.0277,7.1198,7.0201,7.0431,474471.0
2020-03-13 15:40:00,9.19,9.22,9.15,9.2,329653.0,7.0508,7.0738,7.0201,7.0584,329653.0
2020-03-13 15:45:00,9.2,9.28,9.19,9.28,511516.0,7.0584,7.1198,7.0508,7.1198,511516.0
2020-03-13 15:50:00,9.28,9.32,9.26,9.32,575323.0,7.1198,7.1505,7.1045,7.1505,575323.0
2020-03-13 15:55:00,9.32,9.5,9.31,9.5,1028395.0,7.1505,7.2886,7.1428,7.2886,1028395.0
2020-03-16 09:30:00,7.97,8.02,7.91,7.96,233556.0,6.1148,6.1531,6.0687,6.1071,233556.0
2020-03-16 09:35:00,7.96,7.96,7.96,7.96,0.0,6.1071,6.1071,6.1071,6.1071,0.0
2020-03-16 09:40:00,7.96,7.96,7.96,7.96,0.0,6.1071,6.1071,6.1071,6.1071,0.0
2020-03-16 09:45:00,7.83,8.0,7.75,8.0,438813.0,6.0073,6.1378,5.946,6.1378,438813.0
2020-03-16 09:50:00,7.96,8.0,7.92,7.99,208856.0,6.1071,6.1378,6.0764,6.1301,208856.0
2020-03-16 09:55:00,7.96,8.14,7.95,8.13,308552.0,6.1071,6.2452,6.0994,6.2375,308552.0
2020-03-16 10:00:00,8.13,8.19,8.12,8.18,243164.0,6.2375,6.2835,6.2298,6.2759,243164.0
2020-03-16 10:05:00,8.17,8.27,8.17,8.22,149205.0,6.2682,6.3449,6.2682,6.3066,149205.0
2020-03-16 10:10:00,8.23,8.23,8.05,8.13,204329.0,6.3142,6.3142,6.1761,6.2375,204329.0
2020-03-16 10:15:00,8.13,8.14,8.05,8.05,332855.0,6.2375,6.2452,6.1761,6.1761,332855.0
2020-03-16 10:20:00,8.05,8.15,8.05,8.06,143463.0,6.1761,6.2528,6.1761,6.1838,143463.0
2020-03-16 10:25:00,8.07,8.21,8.06,8.16,292676.0,6.1915,6.2989,6.1838,6.2605,292676.0
2020-03-16 10:30:00,8.16,8.27,8.16,8.19,362622.0,6.2605,6.3449,6.2605,6.2835,362622.0
2020-03-16 10:35:00,8.2,8.25,8.13,8.25,342557.0,6.2912,6.3296,6.2375,6.3296,342557.0
2020-03-16 10:40:00,8.25,8.34,8.25,8.33,164179.0,6.3296,6.3986,6.3296,6.3909,164179.0
2020-03-16 10:45:00,8.33,8.37,8.32,8.33,153086.0,6.3909,6.4216,6.3833,6.3909,153086.0
2020-03-16 10:50:00,8.33,8.33,8.19,8.21,172231.0,6.3909,6.3909,6.2835,6.2989,172231.0
2020-03-16 10:55:00,8.21,8.22,8.12,8.14,169061.0,6.2989,6.3066,6.2298,6.2452,169061.0
2020-03-16 11:00:00,8.14,8.18,8.11,8.12,143964.0,6.2452,6.2759,6.2222,6.2298,143964.0
2020-03-16 11:05:00,8.11,8.19,8.1,8.18,141245.0,6.2222,6.2835,6.2145,6.2759,141245.0
2020-03-16 11:10:00,8.17,8.28,8.17,8.25,167230.0,6.2682,6.3526,6.2682,6.3296,167230.0
2020-03-16 11:15:00,8.24,8.46,8.24,8.45,262117.0,6.3219,6.4907,6.3219,6.483,262117.0
2020-03-16 11:20:00,8.46,8.51,8.45,8.5,124204.0,6.4907,6.529,6.483,6.5214,124204.0
2020-03-16 11:25:00,8.5,8.52,8.47,8.49,131767.0,6.5214,6.5367,6.4984,6.5137,131767.0
2020-03-16 11:30:00,8.49,8.51,8.39,8.39,126274.0,6.5137,6.529,6.437,6.437,126274.0
2020-03-16 11:35:00,8.39,8.43,8.38,8.41,125633.0,6.437,6.4677,6.4293,6.4523,125633.0
2020-03-16 11:40:00,8.41,8.41,8.3,8.31,140747.0,6.4523,6.4523,6.3679,6.3756,140747.0
2020-03-16 11:45:00,8.32,8.32,8.3,8.32,88343.0,6.3833,6.3833,6.3679,6.3833,88343.0
2020-03-16 11:50:00,8.32,8.35,8.3,8.32,136625.0,6.3833,6.4063,6.3679,6.3833,136625.0
2020-03-16 11:55:00,8.32,8.34,8.29,8.33,145958.0,6.3833,6.3986,6.3603,6.3909,145958.0
2020-03-16 12:00:00,8.33,8.34,8.29,8.31,88872.0,6.3909,6.3986,6.3603,6.3756,88872.0
2020-03-16 12:05:00,8.32,8.32,8.3,8.3,113683.0,6.3833,6.3833,6.3679,6.3679,113683.0
2020-03-16 12:10:00,8.3,8.31,8.26,8.27,209943.0,6.3679,6.3756,6.3372,6.3449,209943.0
2020-03-16 12:15:00,8.28,8.29,8.27,8.28,130922.0,6.3526,6.3603,6.3449,6.3526,130922.0
2020-03-16 12:20:00,8.28,8.29,8.24,8.25,119144.0,6.3526,6.3603,6.3219,6.3296,119144.0
2020-03-16 12:25:00,8.25,8.33,8.24,8.33,157627.0,6.3296,6.3909,6.3219,6.3909,157627.0
2020-03-16 12:30:00,8.32,8.4,8.32,8.38,125583.0,6.3833,6.4447,6.3833,6.4293,125583.0
2020-03-16 12:35:00,8.38,8.43,8.38,8.42,96068.0,6.4293,6.4677,6.4293,6.46,96068.0
2020-03-16 12:40:00,8.42,8.45,8.41,8.45,127455.0,6.46,6.483,6.4523,6.483,127455.0
2020-03-16 12:45:00,8.45,8.45,8.43,8.44,89122.0,6.483,6.483,6.4677,6.4753,89122.0
2020-03-16 12:50:00,8.44,8.44,8.4,8.4,89875.0,6.4753,6.4753,6.4447,6.4447,89875.0
2020-03-16 12:55:00,8.4,8.42,8.4,8.42,112921.0,6.4447,6.46,6.4447,6.46,112921.0
2020-03-16 13:00:00,8.42,8.42,8.4,8.42,97859.0,6.46,6.46,6.4447,6.46,97859.0
2020-03-16 13:05:00,8.42,8.42,8.4,8.4,56263.0,6.46,6.46,6.4447,6.4447,56263.0
2020-03-16 13:10:00,8.41,8.45,8.4,8.45,95874.0,6.4523,6.483,6.4447,6.483,95874.0
2020-03-16 13:15:00,8.45,8.45,8.41,8.42,55480.0,6.483,6.483,6.4523,6.46,55480.0
2020-03-16 13:20:00,8.41,8.42,8.39,8.39,54629.0,6.4523,6.46,6.437,6.437,54629.0
2020-03-16 13:25:00,8.39,8.4,8.36,8.37,77344.0,6.437,6.4447,6.414,6.4216,77344.0
2020-03-16 13:30:00,8.36,8.36,8.3,8.3,53887.0,6.414,6.414,6.3679,6.3679,53887.0
2020-03-16 13:35:00,8.3,8.31,8.29,8.29,94373.0,6.3679,6.3756,6.3603,6.3603,94373.0
2020-03-16 13:40:00,8.29,8.3,8.28,8.29,45895.0,6.3603,6.3679,6.3526,6.3603,45895.0
2020-03-16 13:45:00,8.29,8.31,8.28,8.31,81485.0,6.3603,6.3756,6.3526,6.3756,81485.0
2020-03-16 13:50:00,8.3,8.31,8.3,8.3,64829.0,6.3679,6.3756,6.3679,6.3679,64829.0
2020-03-16 13:55:00,8.3,8.31,8.3,8.3,91616.0,6.3679,6.3756,6.3679,6.3679,91616.0
2020-03-16 14:00:00,8.3,8.32,8.29,8.29,152585.0,6.3679,6.3833,6.3603,6.3603,152585.0
2020-03-16 14:05:00,8.29,8.31,8.29,8.3,79678.0,6.3603,6.3756,6.3603,6.3679,79678.0
2020-03-16 14:10:00,8.31,8.33,8.3,8.33,92070.0,6.3756,6.3909,6.3679,6.3909,92070.0
2020-03-16 14:15:00,8.33,8.33,8.32,8.33,62643.0,6.3909,6.3909,6.3833,6.3909,62643.0
2020-03-16 14:20:00,8.33,8.33,8.31,8.32,108707.0,6.3909,6.3909,6.3756,6.3833,108707.0
2020-03-16 14:25:00,8.32,8.32,8.27,8.29,106407.0,6.3833,6.3833,6.3449,6.3603,106407.0
2020-03-16 14:30:00,8.29,8.42,8.28,8.41,137469.0,6.3603,6.46,6.3526,6.4523,137469.0
2020-03-16 14:35:00,8.42,8.47,8.41,8.46,203733.0,6.46,6.4984,6.4523,6.4907,203733.0
2020-03-16 14:40:00,8.46,8.47,8.45,8.46,156819.0,6.4907,6.4984,6.483,6.4907,156819.0
2020-03-16 14:45:00,8.46,8.49,8.46,8.49,77116.0,6.4907,6.5137,6.4907,6.5137,77116.0
2020-03-16 14:50:00,8.48,8.53,8.48,8.52,184113.0,6.506,6.5444,6.506,6.5367,184113.0
2020-03-16 14:55:00,8.52,8.55,8.51,8.54,197764.0,6.5367,6.5597,6.529,6.5521,197764.0
2020-03-16 15:00:00,8.54,8.54,8.51,8.52,149083.0,6.5521,6.5521,6.529,6.5367,149083.0
2020-03-16 15:05:00,8.51,8.52,8.5,8.5,164403.0,6.529,6.5367,6.5214,6.5214,164403.0
2020-03-16 15:10:00,8.5,8.51,8.49,8.49,139033.0,6.5214,6.529,6.5137,6.5137,139033.0
2020-03-16 15:15:00,8.49,8.53,8.49,8.53,176637.0,6.5137,6.5444,6.5137,6.5444,176637.0
2020-03-16 15:20:00,8.53,8.54,8.52,8.53,250003.0,6.5444,6.5521,6.5367,6.5444,250003.0
2020-03-16 15:25:00,8.54,8.54,8.51,8.52,118700.0,6.5521,6.5521,6.529,6.5367,118700.0
2020-03-16 15:30:00,8.52,8.52,8.5,8.51,215523.0,6.5367,6.5367,6.5214,6.529,215523.0
2020-03-16 15:35:00,8.51,8.51,8.5,8.5,155678.0,6.529,6.529,6.5214,6.5214,155678.0
2020-03-16 15:40:00,8.51,8.51,8.46,8.47,337466.0,6.529,6.529,6.4907,6.4984,337466.0
2020-03-16 15:45:00,8.47,8.48,8.46,8.48,396949.0,6.4984,6.506,6.4907,6.506,396949.0
2020-03-16 15:50:00,8.47,8.48,8.47,8.47,509521.0,6.4984,6.506,6.4984,6.4984,509521.0
2020-03-16 15:55:00,8.47,8.48,8.47,8.47,1393121.0,6.4984,6.506,6.4984,6.4984,1393121.0
2020-03-17 09:30:00,8.67,8.79,8.49,8.5,295696.0,6.771,6.8647,6.6304,6.6382,295696.0
2020-03-17 09:35:00,8.5,8.5,8.17,8.18,154936.0,6.6382,6.6382,6.3805,6.3883,154936.0
2020-03-17 09:40:00,8.18,8.18,8.01,8.03,186088.0,6.3883,6.3883,6.2556,6.2712,186088.0
2020-03-17 09:45:00,8.02,8.15,8.02,8.06,322504.0,6.2634,6.3649,6.2634,6.2946,322504.0
2020-03-17 09:50:00,8.07,8.07,7.85,7.85,152394.0,6.3024,6.3024,6.1306,6.1306,152394.0
2020-03-17 09:55:00,7.85,7.89,7.75,7.76,257278.0,6.1306,6.1619,6.0525,6.0603,257278.0
2020-03-17 10:00:00,7.75,7.85,7.68,7.82,292397.0,6.0525,6.1306,5.9979,6.1072,292397.0
2020-03-17 10:05:00,7.83,7.92,7.79,7.87,295178.0,6.115,6.1853,6.0838,6.1462,295178.0
2020-03-17 10:10:00,7.86,7.93,7.83,7.89,279331.0,6.1384,6.1931,6.115,6.1619,279331.0
2020-03-17 10:15:00,7.9,7.92,7.84,7.86,204393.0,6.1697,6.1853,6.1228,6.1384,204393.0
2020-03-17 10:20:00,7.86,7.88,7.86,7.88,116357.0,6.1384,6.154,6.1384,6.154,116357.0
2020-03-17 10:25:00,7.87,7.96,7.87,7.93,308279.0,6.1462,6.2165,6.1462,6.1931,308279.0
2020-03-17 10:30:00,7.93,7.98,7.82,7.82,135512.0,6.1931,6.2321,6.1072,6.1072,135512.0
2020-03-17 10:35:00,7.81,7.86,7.76,7.79,172751.0,6.0994,6.1384,6.0603,6.0838,172751.0
2020-03-17 10:40:00,7.79,7.83,7.78,7.81,143905.0,6.0838,6.115,6.0759,6.0994,143905.0
2020-03-17 10:45:00,7.82,7.84,7.75,7.82,255461.0,6.1072,6.1228,6.0525,6.1072,255461.0
2020-03-17 10:50:00,7.82,7.83,7.76,7.82,268475.0,6.1072,6.115,6.0603,6.1072,268475.0
2020-03-17 10:55:00,7.82,7.86,7.8,7.86,190006.0,6.1072,6.1384,6.0916,6.1384,190006.0
2020-03-17 11:00:00,7.85,7.94,7.85,7.93,144020.0,6.1306,6.2009,6.1306,6.1931,144020.0
2020-03-17 11:05:00,7.93,8.02,7.92,8.0,249347.0,6.1931,6.2634,6.1853,6.2478,249347.0
2020-03-17 11:10:00,8.0,8.12,8.0,8.11,388101.0,6.2478,6.3415,6.2478,6.3337,388101.0
2020-03-17 11:15:00,8.11,8.21,8.06,8.21,506931.0,6.3337,6.4118,6.2946,6.4118,506931.0
2020-03-17 11:20:00,8.21,8.21,8.12,8.13,130690.0,6.4118,6.4118,6.3415,6.3493,130690.0
2020-03-17 11:25:00,8.12,8.18,8.12,8.16,248459.0,6.3415,6.3883,6.3415,6.3727,248459.0
2020-03-17 11:30:00,8.15,8.21,8.13,8.13,286388.0,6.3649,6.4118,6.3493,6.3493,286388.0
2020-03-17 11:35:00,8.13,8.14,8.08,8.09,234102.0,6.3493,6.3571,6.3102,6.318,234102.0
2020-03-17 11:40:00,8.09,8.14,8.07,8.1,337223.0,6.318,6.3571,6.3024,6.3259,337223.0
2020-03-17 11:45:00,8.11,8.16,8.1,8.16,407831.0,6.3337,6.3727,6.3259,6.3727,407831.0
2020-03-17 11:50:00,8.15,8.17,8.13,8.17,285744.0,6.3649,6.3805,6.3493,6.3805,285744.0
2020-03-17 11:55:00,8.17,8.19,8.14,8.16,309939.0,6.3805,6.3961,6.3571,6.3727,309939.0
2020-03-17 12:00:00,8.16,8.26,8.15,8.26,216755.0,6.3727,6.4508,6.3649,6.4508,216755.0
2020-03-17 12:05:00,8.26,8.43,8.25,8.43,417207.0,6.4508,6.5836,6.443,6.5836,417207.0
2020-03-17 12:10:00,8.43,8.47,8.4,8.46,465311.0,6.5836,6.6148,6.5602,6.607,465311.0
2020-03-17 12:15:00,8.45,8.46,8.39,8.42,360299.0,6.5992,6.607,6.5523,6.5758,360299.0
2020-03-17 12:20:00,8.42,8.43,8.31,8.32,271228.0,6.5758,6.5836,6.4899,6.4977,271228.0
2020-03-17 12:25:00,8.32,8.32,8.28,8.29,182361.0,6.4977,6.4977,6.4664,6.4742,182361.0
2020-03-17 12:30:00,8.29,8.29,8.21,8.21,372411.0,6.4742,6.4742,6.4118,6.4118,372411.0
2020-03-17 12:35:00,8.21,8.22,8.17,8.18,285086.0,6.4118,6.4196,6.3805,6.3883,285086.0
2020-03-17 12:40:00,8.18,8.18,8.1,8.13,182690.0,6.3883,6.3883,6.3259,6.3493,182690.0
2020-03-17 12:45:00,8.13,8.14,8.12,8.14,269878.0,6.3493,6.3571,6.3415,6.3571,269878.0
2020-03-17 12:50:00,8.13,8.14,8.08,8.12,127239.0,6.3493,6.3571,6.3102,6.3415,127239.0
2020-03-17 12:55:00,8.13,8.13,8.11,8.11,172490.0,6.3493,6.3493,6.3337,6.3337,172490.0
2020-03-17 13:00:00,8.12,8.12,8.04,8.04,249721.0,6.3415,6.3415,6.279,6.279,249721.0
2020-03-17 13:05:00,8.05,8.1,8.04,8.09,147184.0,6.2868,6.3259,6.279,6.318,147184.0
2020-03-17 13:10:00,8.09,8.09,8.0,8.0,136817.0,6.318,6.318,6.2478,6.2478,136817.0
2020-03-17 13:15:00,8.0,8.04,7.97,7.99,147188.0,6.2478,6.279,6.2243,6.24,147188.0
2020-03-17 13:20:00,7.98,8.02,7.96,8.01,99455.0,6.2321,6.2634,6.2165,6.2556,99455.0
2020-03-17 13:25:00,8.0,8.01,7.97,7.99,129076.0,6.2478,6.2556,6.2243,6.24,129076.0
2020-03-17 13:30:00,7.99,8.01,7.95,7.99,125929.0,6.24,6.2556,6.2087,6.24,125929.0
2020-03-17 13:35:00,7.99,8.02,7.97,8.02,121213.0,6.24,6.2634,6.2243,6.2634,121213.0
2020-03-17 13:40:00,8.01,8.07,8.01,8.07,75441.0,6.2556,6.3024,6.2556,6.3024,75441.0
2020-03-17 13:45:00,8.07,8.13,8.07,8.12,289683.0,6.3024,6.3493,6.3024,6.3415,289683.0
2020-03-17 13:50:00,8.13,8.15,8.1,8.11,136200.0,6.3493,6.3649,6.3259,6.3337,136200.0
2020-03-17 13:55:00,8.1,8.12,8.08,8.09,119995.0,6.3259,6.3415,6.3102,6.318,119995.0
2020-03-17 14:00:00,8.1,8.12,8.08,8.11,127074.0,6.3259,6.3415,6.3102,6.3337,127074.0
2020-03-17 14:05:00,8.12,8.17,8.11,8.17,475833.0,6.3415,6.3805,6.3337,6.3805,475833.0
2020-03-17 14:10:00,8.17,8.2,8.16,8.19,348971.0,6.3805,6.404,6.3727,6.3961,348971.0
2020-03-17 14:15:00,8.19,8.22,8.18,8.21,151681.0,6.3961,6.4196,6.3883,6.4118,151681.0
2020-03-17 14:20:00,8.21,8.25,8.17,8.2,210267.0,6.4118,6.443,6.3805,6.404,210267.0
2020-03-17 14:25:00,8.2,8.26,8.19,8.25,181499.0,6.404,6.4508,6.3961,6.443,181499.0
2020-03-17 14:30:00,8.25,8.38,8.24,8.38,101911.0,6.443,6.5445,6.4352,6.5445,101911.0
2020-03-17 14:35:00,8.38,8.43,8.37,8.37,172607.0,6.5445,6.5836,6.5367,6.5367,172607.0
2020-03-17 14:40:00,8.38,8.38,8.34,8.34,200452.0,6.5445,6.5445,6.5133,6.5133,200452.0
2020-03-17 14:45:00,8.34,8.35,8.29,8.29,138825.0,6.5133,6.5211,6.4742,6.4742,138825.0
2020-03-17 14:50:00,8.29,8.31,8.27,8.28,286588.0,6.4742,6.4899,6.4586,6.4664,286588.0
2020-03-17 14:55:00,8.28,8.28,8.26,8.27,213771.0,6.4664,6.4664,6.4508,6.4586,213771.0
2020-03-17 15:00:00,8.26,8.27,8.2,8.21,378129.0,6.4508,6.4586,6.404,6.4118,378129.0
2020-03-17 15:05:00,8.22,8.29,8.19,8.27,389461.0,6.4196,6.4742,6.3961,6.4586,389461.0
2020-03-17 15:10:00,8.27,8.27,8.24,8.25,175638.0,6.4586,6.4586,6.4352,6.443,175638.0
2020-03-17 15:15:00,8.25,8.27,8.24,8.26,217404.0,6.443,6.4586,6.4352,6.4508,217404.0
2020-03-17 15:20:00,8.27,8.27,8.26,8.27,197956.0,6.4586,6.4586,6.4508,6.4586,197956.0
2020-03-17 15:25:00,8.26,8.27,8.26,8.27,148422.0,6.4508,6.4586,6.4508,6.4586,148422.0
2020-03-17 15:30:00,8.26,8.27,8.26,8.27,281934.0,6.4508,6.4586,6.4508,6.4586,281934.0
2020-03-17 15:35:00,8.27,8.27,8.26,8.27,296931.0,6.4586,6.4586,6.4508,6.4586,296931.0
2020-03-17 15:40:00,8.27,8.32,8.26,8.32,442503.0,6.4586,6.4977,6.4508,6.4977,442503.0
2020-03-17 15:45:00,8.32,8.32,8.31,8.31,608671.0,6.4977,6.4977,6.4899,6.4899,608671.0
2020-03-17 15:50:00,8.32,8.41,8.31,8.39,1487649.0,6.4977,6.568,6.4899,6.5523,1487649.0
2020-03-17 15:55:00,8.4,8.41,8.34,8.37,1803811.0,6.5602,6.568,6.5133,6.5367,1803811.0
2020-03-18 09:30:00,7.82,7.99,7.6,7.83,363342.0,6.1072,6.24,5.9354,6.115,363342.0
2020-03-18 09:35:00,7.86,7.87,7.6,7.7,142777.0,6.1384,6.1462,5.9354,6.0135,142777.0
2020-03-18 09:40:00,7.7,7.83,7.64,7.71,427664.0,6.0135,6.115,5.9666,6.0213,427664.0
2020-03-18 09:45:00,7.72,7.76,7.59,7.67,547422.0,6.0291,6.0603,5.9276,5.99,547422.0
2020-03-18 09:50:00,7.67,7.78,7.64,7.74,233607.0,5.99,6.0759,5.9666,6.0447,233607.0
2020-03-18 09:55:00,7.74,7.79,7.66,7.67,167070.0,6.0447,6.0838,5.9822,5.99,167070.0
2020-03-18 10:00:00,7.68,7.8,7.64,7.73,227878.0,5.9979,6.0916,5.9666,6.0369,227878.0
2020-03-18 10:05:00,7.71,7.75,7.64,7.64,142116.0,6.0213,6.0525,5.9666,5.9666,142116.0
2020-03-18 10:10:00,7.65,7.7,7.63,7.67,200074.0,5.9744,6.0135,5.9588,5.99,200074.0
2020-03-18 10:15:00,7.67,7.72,7.64,7.64,166872.0,5.99,6.0291,5.9666,5.9666,166872.0
2020-03-18 10:20:00,7.65,7.71,7.63,7.63,137883.0,5.9744,6.0213,5.9588,5.9588,137883.0
2020-03-18 10:25:00,7.64,7.69,7.63,7.68,124217.0,5.9666,6.0057,5.9588,5.9979,124217.0
2020-03-18 10:30:00,7.69,7.72,7.62,7.65,219394.0,6.0057,6.0291,5.951,5.9744,219394.0
2020-03-18 10:35:00,7.65,7.66,7.6,7.63,150926.0,5.9744,5.9822,5.9354,5.9588,150926.0
2020-03-18 10:40:00,7.62,7.67,7.62,7.64,366710.0,5.951,5.99,5.951,5.9666,366710.0
2020-03-18 10:45:00,7.64,7.66,7.55,7.58,160356.0,5.9666,5.9822,5.8963,5.9198,160356.0
2020-03-18 10:50:00,7.57,7.58,7.53,7.55,161873.0,5.9119,5.9198,5.8807,5.8963,161873.0
2020-03-18 10:55:00,7.55,7.56,7.54,7.56,143565.0,5.8963,5.9041,5.8885,5.9041,143565.0
2020-03-18 11:00:00,7.56,7.59,7.52,7.53,261359.0,5.9041,5.9276,5.8729,5.8807,261359.0
2020-03-18 11:05:00,7.52,7.52,7.5,7.5,118257.0,5.8729,5.8729,5.8573,5.8573,118257.0
2020-03-18 11:10:00,7.51,7.51,7.45,7.49,196903.0,5.8651,5.8651,5.8182,5.8495,196903.0
2020-03-18 11:15:00,7.48,7.52,7.46,7.52,224702.0,5.8417,5.8729,5.826,5.8729,224702.0
2020-03-18 11:20:00,7.52,7.55,7.48,7.53,160944.0,5.8729,5.8963,5.8417,5.8807,160944.0
2020-03-18 11:25:00,7.53,7.57,7.52,7.54,122300.0,5.8807,5.9119,5.8729,5.8885,122300.0
2020-03-18 11:30:00,7.55,7.6,7.53,7.57,118917.0,5.8963,5.9354,5.8807,5.9119,118917.0
2020-03-18 11:35:00,7.57,7.65,7.57,7.62,109169.0,5.9119,5.9744,5.9119,5.951,109169.0
2020-03-18 11:40:00,7.62,7.62,7.57,7.58,74572.0,5.951,5.951,5.9119,5.9198,74572.0
2020-03-18 11:45:00,7.58,7.64,7.56,7.64,218435.0,5.9198,5.9666,5.9041,5.9666,218435.0
2020-03-18 11:50:00,7.64,7.73,7.63,7.69,237199.0,5.9666,6.0369,5.9588,6.0057,237199.0
2020-03-18 11:55:00,7.69,7.73,7.62,7.64,131250.0,6.0057,6.0369,5.951,5.9666,131250.0
2020-03-18 12:00:00,7.63,7.64,7.59,7.64,85736.0,5.9588,5.9666,5.9276,5.9666,85736.0
2020-03-18 12:05:00,7.64,7.73,7.63,7.73,101145.0,5.9666,6.0369,5.9588,6.0369,101145.0
2020-03-18 12:10:00,7.72,7.83,7.72,7.76,113059.0,6.0291,6.115,6.0291,6.0603,113059.0
2020-03-18 12:15:00,7.75,7.76,7.67,7.69,90607.0,6.0525,6.0603,5.99,6.0057,90607.0
2020-03-18 12:20:00,7.7,7.74,7.69,7.7,97709.0,6.0135,6.0447,6.0057,6.0135,97709.0
2020-03-18 12:25:00,7.71,7.8,7.7,7.8,135829.0,6.0213,6.0916,6.0135,6.0916,135829.0
2020-03-18 12:30:00,7.8,7.85,7.79,7.85,160812.0,6.0916,6.1306,6.0838,6.1306,160812.0
2020-03-18 12:35:00,7.85,7.85,7.76,7.8,82613.0,6.1306,6.1306,6.0603,6.0916,82613.0
2020-03-18 12:40:00,7.79,7.83,7.77,7.82,88916.0,6.0838,6.115,6.0681,6.1072,88916.0
2020-03-18 12:45:00,7.83,7.88,7.72,7.72,140782.0,6.115,6.154,6.0291,6.0291,140782.0
2020-03-18 12:50:00,7.72,7.72,7.67,7.7,107503.0,6.0291,6.0291,5.99,6.0135,107503.0
2020-03-18 12:55:00,7.7,7.72,7.65,7.65,34464.0,6.0135,6.0291,5.9744,5.9744,34464.0
2020-03-18 13:00:00,7.65,7.65,7.65,7.65,0.0,5.9744,5.9744,5.9744,5.9744,0.0
2020-03-18 13:05:00,7.65,7.65,7.65,7.65,0.0,5.9744,5.9744,5.9744,5.9744,0.0
2020-03-18 13:10:00,7.58,7.74,7.58,7.7,91913.0,5.9198,6.0447,5.9198,6.0135,91913.0
2020-03-18 13:15:00,7.7,7.77,7.69,7.75,128591.0,6.0135,6.0681,6.0057,6.0525,128591.0
2020-03-18 13:20:00,7.74,7.8,7.74,7.8,78730.0,6.0447,6.0916,6.0447,6.0916,78730.0
2020-03-18 13:25:00,7.8,7.8,7.77,7.78,52449.0,6.0916,6.0916,6.0681,6.0759,52449.0
2020-03-18 13:30:00,7.77,7.78,7.59,7.61,227763.0,6.0681,6.0759,5.9276,5.9432,227763.0
2020-03-18 13:35:00,7.61,7.62,7.47,7.49,344882.0,5.9432,5.951,5.8338,5.8495,344882.0
2020-03-18 13:40:00,7.49,7.61,7.45,7.45,302675.0,5.8495,5.9432,5.8182,5.8182,302675.0
2020-03-18 13:45:00,7.46,7.5,7.42,7.47,200939.0,5.826,5.8573,5.7948,5.8338,200939.0
2020-03-18 13:50:00,7.48,7.55,7.45,7.47,141059.0,5.8417,5.8963,5.8182,5.8338,141059.0
2020-03-18 13:55:00,7.48,7.54,7.46,7.5,105875.0,5.8417,5.8885,5.826,5.8573,105875.0
2020-03-18 14:00:00,7.5,7.52,7.49,7.51,121003.0,5.8573,5.8729,5.8495,5.8651,121003.0
2020-03-18 14:05:00,7.51,7.65,7.5,7.57,186616.0,5.8651,5.9744,5.8573,5.9119,186616.0
2020-03-18 14:10:00,7.57,7.57,7.53,7.53,82567.0,5.9119,5.9119,5.8807,5.8807,82567.0
2020-03-18 14:15:00,7.54,7.56,7.5,7.5,91378.0,5.8885,5.9041,5.8573,5.8573,91378.0
2020-03-18 14:20:00,7.5,7.56,7.48,7.54,101877.0,5.8573,5.9041,5.8417,5.8885,101877.0
2020-03-18 14:25:00,7.54,7.55,7.5,7.55,86461.0,5.8885,5.8963,5.8573,5.8963,86461.0
2020-03-18 14:30:00,7.54,7.55,7.46,7.47,164338.0,5.8885,5.8963,5.826,5.8338,164338.0
2020-03-18 14:35:00,7.47,7.58,7.46,7.54,233043.0,5.8338,5.9198,5.826,5.8885,233043.0
2020-03-18 14:40:00,7.54,7.55,7.43,7.46,148713.0,5.8885,5.8963,5.8026,5.826,148713.0
2020-03-18 14:45:00,7.46,7.53,7.44,7.48,154047.0,5.826,5.8807,5.8104,5.8417,154047.0
2020-03-18 14:50:00,7.47,7.5,7.43,7.48,173556.0,5.8338,5.8573,5.8026,5.8417,173556.0
2020-03-18 14:55:00,7.47,7.6,7.46,7.58,370259.0,5.8338,5.9354,5.826,5.9198,370259.0
2020-03-18 15:00:00,7.57,7.6,7.47,7.47,156562.0,5.9119,5.9354,5.8338,5.8338,156562.0
2020-03-18 15:05:00,7.48,7.56,7.44,7.5,130769.0,5.8417,5.9041,5.8104,5.8573,130769.0
2020-03-18 15:10:00,7.5,7.59,7.49,7.57,250623.0,5.8573,5.9276,5.8495,5.9119,250623.0
2020-03-18 15:15:00,7.57,7.59,7.52,7.57,136539.0,5.9119,5.9276,5.8729,5.9119,136539.0
2020-03-18 15:20:00,7.57,7.58,7.48,7.49,176216.0,5.9119,5.9198,5.8417,5.8495,176216.0
2020-03-18 15:25:00,7.49,7.55,7.47,7.48,175488.0,5.8495,5.8963,5.8338,5.8417,175488.0
2020-03-18 15:30:00,7.48,7.5,7.41,7.43,356431.0,5.8417,5.8573,5.787,5.8026,356431.0
2020-03-18 15:35:00,7.42,7.43,7.35,7.38,281445.0,5.7948,5.8026,5.7401,5.7636,281445.0
2020-03-18 15:40:00,7.37,7.45,7.36,7.41,249071.0,5.7558,5.8182,5.7479,5.787,249071.0
2020-03-18 15:45:00,7.41,7.46,7.38,7.46,297484.0,5.787,5.826,5.7636,5.826,297484.0
2020-03-18 15:50:00,7.46,7.68,7.45,7.68,453934.0,5.826,5.9979,5.8182,5.9979,453934.0
2020-03-18 15:55:00,7.68,7.75,7.58,7.73,826431.0,5.9979,6.0525,5.9198,6.0369,826431.0
2020-03-19 09:30:00,7.47,7.6,7.12,7.29,427211.0,5.8338,5.9354,5.5605,5.6933,427211.0
2020-03-19 09:35:00,7.26,7.29,7.05,7.06,202638.0,5.6698,5.6933,5.5058,5.5137,202638.0
2020-03-19 09:40:00,7.06,7.08,6.96,6.96,229278.0,5.5137,5.5293,5.4356,5.4356,229278.0
2020-03-19 09:45:00,6.96,6.98,6.86,6.9,229161.0,5.4356,5.4512,5.3575,5.3887,229161.0
2020-03-19 09:50:00,6.9,7.0,6.86,6.96,383565.0,5.3887,5.4668,5.3575,5.4356,383565.0
2020-03-19 09:55:00,6.96,7.08,6.94,7.02,242207.0,5.4356,5.5293,5.4199,5.4824,242207.0
2020-03-19 10:00:00,7.03,7.04,6.95,7.0,267692.0,5.4902,5.498,5.4277,5.4668,267692.0
2020-03-19 10:05:00,6.99,7.17,6.99,7.17,134670.0,5.459,5.5996,5.459,5.5996,134670.0
2020-03-19 10:10:00,7.17,7.33,7.14,7.33,167513.0,5.5996,5.7245,5.5761,5.7245,167513.0
2020-03-19 10:15:00,7.33,7.35,7.22,7.25,227913.0,5.7245,5.7401,5.6386,5.662,227913.0
2020-03-19 10:20:00,7.25,7.29,7.2,7.28,150853.0,5.662,5.6933,5.623,5.6855,150853.0
2020-03-19 10:25:00,7.27,7.34,7.22,7.34,174449.0,5.6777,5.7323,5.6386,5.7323,174449.0
2020-03-19 10:30:00,7.34,7.43,7.33,7.38,228760.0,5.7323,5.8026,5.7245,5.7636,228760.0
2020-03-19 10:35:00,7.37,7.38,7.19,7.2,158226.0,5.7558,5.7636,5.6152,5.623,158226.0
2020-03-19 10:40:00,7.2,7.27,7.18,7.23,199080.0,5.623,5.6777,5.6074,5.6464,199080.0
2020-03-19 10:45:00,7.23,7.26,7.13,7.17,219260.0,5.6464,5.6698,5.5683,5.5996,219260.0
2020-03-19 10:50:00,7.17,7.19,7.13,7.19,194673.0,5.5996,5.6152,5.5683,5.6152,194673.0
2020-03-19 10:55:00,7.19,7.24,7.17,7.18,268115.0,5.6152,5.6542,5.5996,5.6074,268115.0
2020-03-19 11:00:00,7.19,7.25,7.16,7.21,316657.0,5.6152,5.662,5.5917,5.6308,316657.0
2020-03-19 11:05:00,7.21,7.32,7.2,7.31,175180.0,5.6308,5.7167,5.623,5.7089,175180.0
2020-03-19 11:10:00,7.32,7.39,7.26,7.35,222239.0,5.7167,5.7714,5.6698,5.7401,222239.0
2020-03-19 11:15:00,7.35,7.35,7.27,7.28,168641.0,5.7401,5.7401,5.6777,5.6855,168641.0
2020-03-19 11:20:00,7.28,7.34,7.26,7.31,366016.0,5.6855,5.7323,5.6698,5.7089,366016.0
2020-03-19 11:25:00,7.31,7.41,7.31,7.41,285450.0,5.7089,5.787,5.7089,5.787,285450.0
2020-03-19 11:30:00,7.41,7.41,7.33,7.39,295164.0,5.787,5.787,5.7245,5.7714,295164.0
2020-03-19 11:35:00,7.38,7.51,7.34,7.38,219617.0,5.7636,5.8651,5.7323,5.7636,219617.0
2020-03-19 11:40:00,7.39,7.48,7.36,7.48,158975.0,5.7714,5.8417,5.7479,5.8417,158975.0
2020-03-19 11:45:00,7.48,7.52,7.43,7.51,117612.0,5.8417,5.8729,5.8026,5.8651,117612.0
2020-03-19 11:50:00,7.51,7.53,7.45,7.51,176765.0,5.8651,5.8807,5.8182,5.8651,176765.0
2020-03-19 11:55:00,7.51,7.51,7.35,7.36,201907.0,5.8651,5.8651,5.7401,5.7479,201907.0
2020-03-19 12:00:00,7.35,7.38,7.29,7.3,139472.0,5.7401,5.7636,5.6933,5.7011,139472.0
2020-03-19 12:05:00,7.29,7.39,7.27,7.37,151688.0,5.6933,5.7714,5.6777,5.7558,151688.0
2020-03-19 12:10:00,7.37,7.37,7.22,7.28,177651.0,5.7558,5.7558,5.6386,5.6855,177651.0
2020-03-19 12:15:00,7.28,7.29,7.22,7.24,141181.0,5.6855,5.6933,5.6386,5.6542,141181.0
2020-03-19 12:20:00,7.25,7.28,7.16,7.17,147006.0,5.662,5.6855,5.5917,5.5996,147006.0
2020-03-19 12:25:00,7.16,7.22,7.13,7.21,193337.0,5.5917,5.6386,5.5683,5.6308,193337.0
2020-03-19 12:30:00,7.22,7.22,7.12,7.15,179916.0,5.6386,5.6386,5.5605,5.5839,179916.0
2020-03-19 12:35:00,7.15,7.2,7.12,7.17,137951.0,5.5839,5.623,5.5605,5.5996,137951.0
2020-03-19 12:40:00,7.16,7.25,7.12,7.16,431969.0,5.5917,5.662,5.5605,5.5917,431969.0
2020-03-19 12:45:00,7.16,7.24,7.16,7.21,401069.0,5.5917,5.6542,5.5917,5.6308,401069.0
2020-03-19 12:50:00,7.21,7.23,7.17,7.22,448708.0,5.6308,5.6464,5.5996,5.6386,448708.0
2020-03-19 12:55:00,7.22,7.24,7.1,7.11,461077.0,5.6386,5.6542,5.5449,5.5527,461077.0
2020-03-19 13:00:00,7.11,7.15,7.08,7.11,197208.0,5.5527,5.5839,5.5293,5.5527,197208.0
2020-03-19 13:05:00,7.1,7.11,7.06,7.08,170609.0,5.5449,5.5527,5.5137,5.5293,170609.0
2020-03-19 13:10:00,7.08,7.21,7.08,7.15,99531.0,5.5293,5.6308,5.5293,5.5839,99531.0
2020-03-19 13:15:00,7.15,7.22,7.13,7.22,87774.0,5.5839,5.6386,5.5683,5.6386,87774.0
2020-03-19 13:20:00,7.21,7.25,7.19,7.24,114279.0,5.6308,5.662,5.6152,5.6542,114279.0
2020-03-19 13:25:00,7.23,7.24,7.19,7.2,123832.0,5.6464,5.6542,5.6152,5.623,123832.0
2020-03-19 13:30:00,7.2,7.25,7.19,7.25,114585.0,5.623,5.662,5.6152,5.662,114585.0
2020-03-19 13:35:00,7.26,7.32,7.24,7.32,117012.0,5.6698,5.7167,5.6542,5.7167,117012.0
2020-03-19 13:40:00,7.32,7.43,7.31,7.43,182645.0,5.7167,5.8026,5.7089,5.8026,182645.0
2020-03-19 13:45:00,7.43,7.51,7.42,7.51,185730.0,5.8026,5.8651,5.7948,5.8651,185730.0
2020-03-19 13:50:00,7.51,7.6,7.49,7.6,145829.0,5.8651,5.9354,5.8495,5.9354,145829.0
2020-03-19 13:55:00,7.6,7.65,7.55,7.56,224253.0,5.9354,5.9744,5.8963,5.9041,224253.0
2020-03-19 14:00:00,7.56,7.56,7.51,7.52,175769.0,5.9041,5.9041,5.8651,5.8729,175769.0
2020-03-19 14:05:00,7.52,7.56,7.5,7.51,379932.0,5.8729,5.9041,5.8573,5.8651,379932.0
2020-03-19 14:10:00,7.51,7.53,7.48,7.53,162019.0,5.8651,5.8807,5.8417,5.8807,162019.0
2020-03-19 14:15:00,7.53,7.6,7.53,7.59,387792.0,5.8807,5.9354,5.8807,5.9276,387792.0
2020-03-19 14:20:00,7.59,7.59,7.55,7.56,104000.0,5.9276,5.9276,5.8963,5.9041,104000.0
2020-03-19 14:25:00,7.56,7.56,7.51,7.53,181583.0,5.9041,5.9041,5.8651,5.8807,181583.0
2020-03-19 14:30:00,7.54,7.54,7.5,7.53,152329.0,5.8885,5.8885,5.8573,5.8807,152329.0
2020-03-19 14:35:00,7.53,7.66,7.52,7.65,223736.0,5.8807,5.9822,5.8729,5.9744,223736.0
2020-03-19 14:40:00,7.65,7.76,7.62,7.63,247469.0,5.9744,6.0603,5.951,5.9588,247469.0
2020-03-19 14:45:00,7.63,7.63,7.54,7.58,279838.0,5.9588,5.9588,5.8885,5.9198,279838.0
2020-03-19 14:50:00,7.57,7.58,7.32,7.35,446413.0,5.9119,5.9198,5.7167,5.7401,446413.0
2020-03-19 14:55:00,7.35,7.48,7.34,7.44,200842.0,5.7401,5.8417,5.7323,5.8104,200842.0
2020-03-19 15:00:00,7.44,7.49,7.39,7.48,193068.0,5.8104,5.8495,5.7714,5.8417,193068.0
2020-03-19 15:05:00,7.48,7.52,7.45,7.46,191649.0,5.8417,5.8729,5.8182,5.826,191649.0
2020-03-19 15:10:00,7.45,7.47,7.37,7.43,270613.0,5.8182,5.8338,5.7558,5.8026,270613.0
2020-03-19 15:15:00,7.43,7.49,7.4,7.43,234597.0,5.8026,5.8495,5.7792,5.8026,234597.0
2020-03-19 15:20:00,7.42,7.46,7.39,7.46,427856.0,5.7948,5.826,5.7714,5.826,427856.0
2020-03-19 15:25:00,7.46,7.49,7.4,7.41,316565.0,5.826,5.8495,5.7792,5.787,316565.0
2020-03-19 15:30:00,7.41,7.44,7.37,7.43,458280.0,5.787,5.8104,5.7558,5.8026,458280.0
2020-03-19 15:35:00,7.43,7.44,7.3,7.35,477671.0,5.8026,5.8104,5.7011,5.7401,477671.0
2020-03-19 15:40:00,7.35,7.51,7.33,7.49,354280.0,5.7401,5.8651,5.7245,5.8495,354280.0
2020-03-19 15:45:00,7.49,7.52,7.46,7.46,433242.0,5.8495,5.8729,5.826,5.826,433242.0
2020-03-19 15:50:00,7.46,7.57,7.37,7.56,844744.0,5.826,5.9119,5.7558,5.9041,844744.0
2020-03-19 15:55:00,7.56,7.73,7.55,7.68,1091685.0,5.9041,6.0369,5.8963,5.9979,1091685.0
2020-03-20 09:30:00,7.8,7.87,7.6,7.7,909562.0,6.0916,6.1462,5.9354,6.0135,909562.0
2020-03-20 09:35:00,7.72,7.81,7.4,7.41,217334.0,6.0291,6.0994,5.7792,5.787,217334.0
2020-03-20 09:40:00,7.41,7.5,7.38,7.43,135096.0,5.787,5.8573,5.7636,5.8026,135096.0
2020-03-20 09:45:00,7.43,7.5,7.31,7.31,307704.0,5.8026,5.8573,5.7089,5.7089,307704.0
2020-03-20 09:50:00,7.31,7.46,7.25,7.41,283412.0,5.7089,5.826,5.662,5.787,283412.0
2020-03-20 09:55:00,7.42,7.47,7.3,7.42,225477.0,5.7948,5.8338,5.7011,5.7948,225477.0
2020-03-20 10:00:00,7.41,7.53,7.41,7.46,191568.0,5.787,5.8807,5.787,5.826,191568.0
2020-03-20 10:05:00,7.46,7.48,7.32,7.47,213576.0,5.826,5.8417,5.7167,5.8338,213576.0
2020-03-20 10:10:00,7.47,7.54,7.44,7.49,202129.0,5.8338,5.8885,5.8104,5.8495,202129.0
2020-03-20 10:15:00,7.5,7.6,7.48,7.54,369862.0,5.8573,5.9354,5.8417,5.8885,369862.0
2020-03-20 10:20:00,7.53,7.68,7.49,7.68,267347.0,5.8807,5.9979,5.8495,5.9979,267347.0
2020-03-20 10:25:00,7.68,7.74,7.65,7.69,154726.0,5.9979,6.0447,5.9744,6.0057,154726.0
2020-03-20 10:30:00,7.69,7.81,7.69,7.81,118655.0,6.0057,6.0994,6.0057,6.0994,118655.0
2020-03-20 10:35:00,7.82,7.92,7.79,7.89,185405.0,6.1072,6.1853,6.0838,6.1619,185405.0
2020-03-20 10:40:00,7.89,7.93,7.84,7.89,104603.0,6.1619,6.1931,6.1228,6.1619,104603.0
2020-03-20 10:45:00,7.89,7.95,7.86,7.9,202106.0,6.1619,6.2087,6.1384,6.1697,202106.0
2020-03-20 10:50:00,7.91,7.99,7.89,7.99,159569.0,6.1775,6.24,6.1619,6.24,159569.0
2020-03-20 10:55:00,7.99,8.05,7.95,8.03,148558.0,6.24,6.2868,6.2087,6.2712,148558.0
2020-03-20 11:00:00,8.02,8.07,7.97,7.99,152342.0,6.2634,6.3024,6.2243,6.24,152342.0
2020-03-20 11:05:00,7.99,8.03,7.96,8.0,136161.0,6.24,6.2712,6.2165,6.2478,136161.0
2020-03-20 11:10:00,8.0,8.03,7.92,7.93,72665.0,6.2478,6.2712,6.1853,6.1931,72665.0
2020-03-20 11:15:00,7.92,7.95,7.85,7.85,115520.0,6.1853,6.2087,6.1306,6.1306,115520.0
2020-03-20 11:20:00,7.86,7.86,7.7,7.7,166802.0,6.1384,6.1384,6.0135,6.0135,166802.0
2020-03-20 11:25:00,7.7,7.78,7.68,7.74,265537.0,6.0135,6.0759,5.9979,6.0447,265537.0
2020-03-20 11:30:00,7.74,7.91,7.72,7.85,166730.0,6.0447,6.1775,6.0291,6.1306,166730.0
2020-03-20 11:35:00,7.84,7.88,7.75,7.77,174567.0,6.1228,6.154,6.0525,6.0681,174567.0
2020-03-20 11:40:00,7.78,7.82,7.76,7.79,153525.0,6.0759,6.1072,6.0603,6.0838,153525.0
2020-03-20 11:45:00,7.79,7.81,7.75,7.75,125450.0,6.0838,6.0994,6.0525,6.0525,125450.0
2020-03-20 11:50:00,7.76,7.78,7.7,7.76,108940.0,6.0603,6.0759,6.0135,6.0603,108940.0
2020-03-20 11:55:00,7.77,7.86,7.75,7.82,145376.0,6.0681,6.1384,6.0525,6.1072,145376.0
2020-03-20 12:00:00,7.81,7.84,7.77,7.77,94312.0,6.0994,6.1228,6.0681,6.0681,94312.0
2020-03-20 12:05:00,7.77,7.77,7.66,7.66,61878.0,6.0681,6.0681,5.9822,5.9822,61878.0
2020-03-20 12:10:00,7.66,7.77,7.66,7.75,96504.0,5.9822,6.0681,5.9822,6.0525,96504.0
2020-03-20 12:15:00,7.74,7.75,7.71,7.71,64186.0,6.0447,6.0525,6.0213,6.0213,64186.0
2020-03-20 12:20:00,7.71,7.72,7.64,7.65,89073.0,6.0213,6.0291,5.9666,5.9744,89073.0
2020-03-20 12:25:00,7.65,7.65,7.53,7.6,161358.0,5.9744,5.9744,5.8807,5.9354,161358.0
2020-03-20 12:30:00,7.59,7.73,7.58,7.72,159367.0,5.9276,6.0369,5.9198,6.0291,159367.0
2020-03-20 12:35:00,7.71,7.75,7.66,7.72,114860.0,6.0213,6.0525,5.9822,6.0291,114860.0
2020-03-20 12:40:00,7.73,7.76,7.66,7.7,70966.0,6.0369,6.0603,5.9822,6.0135,70966.0
2020-03-20 12:45:00,7.71,7.83,7.7,7.78,92083.0,6.0213,6.115,6.0135,6.0759,92083.0
2020-03-20 12:50:00,7.78,7.84,7.78,7.82,57854.0,6.0759,6.1228,6.0759,6.1072,57854.0
2020-03-20 12:55:00,7.82,7.86,7.77,7.78,62953.0,6.1072,6.1384,6.0681,6.0759,62953.0
2020-03-20 13:00:00,7.77,7.89,7.77,7.84,84983.0,6.0681,6.1619,6.0681,6.1228,84983.0
2020-03-20 13:05:00,7.84,7.88,7.79,7.86,55496.0,6.1228,6.154,6.0838,6.1384,55496.0
2020-03-20 13:10:00,7.86,7.9,7.8,7.8,59815.0,6.1384,6.1697,6.0916,6.0916,59815.0
2020-03-20 13:15:00,7.8,7.89,7.79,7.86,97638.0,6.0916,6.1619,6.0838,6.1384,97638.0
2020-03-20 13:20:00,7.86,7.87,7.8,7.83,69926.0,6.1384,6.1462,6.0916,6.115,69926.0
2020-03-20 13:25:00,7.83,7.9,7.79,7.87,94456.0,6.115,6.1697,6.0838,6.1462,94456.0
2020-03-20 13:30:00,7.87,7.97,7.87,7.97,100981.0,6.1462,6.2243,6.1462,6.2243,100981.0
2020-03-20 13:35:00,7.96,7.97,7.86,7.92,127882.0,6.2165,6.2243,6.1384,6.1853,127882.0
2020-03-20 13:40:00,7.91,7.92,7.85,7.87,95228.0,6.1775,6.1853,6.1306,6.1462,95228.0
2020-03-20 13:45:00,7.88,7.91,7.86,7.88,53335.0,6.154,6.1775,6.1384,6.154,53335.0
2020-03-20 13:50:00,7.88,7.91,7.84,7.9,95794.0,6.154,6.1775,6.1228,6.1697,95794.0
2020-03-20 13:55:00,7.9,8.03,7.89,8.02,120467.0,6.1697,6.2712,6.1619,6.2634,120467.0
2020-03-20 14:00:00,8.02,8.03,7.96,7.97,108984.0,6.2634,6.2712,6.2165,6.2243,108984.0
2020-03-20 14:05:00,7.97,8.02,7.96,7.99,97907.0,6.2243,6.2634,6.2165,6.24,97907.0
2020-03-20 14:10:00,7.99,7.99,7.91,7.92,83252.0,6.24,6.24,6.1775,6.1853,83252.0
2020-03-20 14:15:00,7.91,7.92,7.85,7.86,130351.0,6.1775,6.1853,6.1306,6.1384,130351.0
2020-03-20 14:20:00,7.86,7.94,7.86,7.89,84057.0,6.1384,6.2009,6.1384,6.1619,84057.0
2020-03-20 14:25:00,7.9,7.9,7.77,7.8,202995.0,6.1697,6.1697,6.0681,6.0916,202995.0
2020-03-20 14:30:00,7.8,7.81,7.72,7.73,209210.0,6.0916,6.0994,6.0291,6.0369,209210.0
2020-03-20 14:35:00,7.73,7.78,7.69,7.73,140335.0,6.0369,6.0759,6.0057,6.0369,140335.0
2020-03-20 14:40:00,7.72,7.76,7.67,7.73,104332.0,6.0291,6.0603,5.99,6.0369,104332.0
2020-03-20 14:45:00,7.74,7.82,7.71,7.73,134124.0,6.0447,6.1072,6.0213,6.0369,134124.0
2020-03-20 14:50:00,7.73,7.76,7.65,7.67,153517.0,6.0369,6.0603,5.9744,5.99,153517.0
2020-03-20 14:55:00,7.67,7.67,7.6,7.64,85692.0,5.99,5.99,5.9354,5.9666,85692.0
2020-03-20 15:00:00,7.64,7.65,7.59,7.6,93902.0,5.9666,5.9744,5.9276,5.9354,93902.0
2020-03-20 15:05:00,7.6,7.64,7.59,7.62,119872.0,5.9354,5.9666,5.9276,5.951,119872.0
2020-03-20 15:10:00,7.61,7.63,7.57,7.58,171693.0,5.9432,5.9588,5.9119,5.9198,171693.0
2020-03-20 15:15:00,7.58,7.59,7.45,7.45,207495.0,5.9198,5.9276,5.8182,5.8182,207495.0
2020-03-20 15:20:00,7.45,7.57,7.43,7.54,297912.0,5.8182,5.9119,5.8026,5.8885,297912.0
2020-03-20 15:25:00,7.54,7.68,7.54,7.62,426109.0,5.8885,5.9979,5.8885,5.951,426109.0
2020-03-20 15:30:00,7.63,7.74,7.61,7.74,455739.0,5.9588,6.0447,5.9432,6.0447,455739.0
2020-03-20 15:35:00,7.73,7.73,7.57,7.58,268415.0,6.0369,6.0369,5.9119,5.9198,268415.0
2020-03-20 15:40:00,7.59,7.69,7.56,7.68,330427.0,5.9276,6.0057,5.9041,5.9979,330427.0
2020-03-20 15:45:00,7.68,7.68,7.54,7.58,347283.0,5.9979,5.9979,5.8885,5.9198,347283.0
2020-03-20 15:50:00,7.58,7.8,7.58,7.76,946344.0,5.9198,6.0916,5.9198,6.0603,946344.0
2020-03-20 15:55:00,7.77,7.77,7.51,7.61,1893308.0,6.0681,6.0681,5.8651,5.9432,1893308.0
2020-03-23 09:30:00,7.53,7.78,7.47,7.54,383590.0,5.8807,6.0759,5.8338,5.8885,383590.0
2020-03-23 09:35:00,7.54,7.59,7.26,7.33,312246.0,5.8885,5.9276,5.6698,5.7245,312246.0
2020-03-23 09:40:00,7.33,7.5,7.33,7.38,243304.0,5.7245,5.8573,5.7245,5.7636,243304.0
2020-03-23 09:45:00,7.37,7.46,7.32,7.39,228427.0,5.7558,5.826,5.7167,5.7714,228427.0
2020-03-23 09:50:00,7.38,7.44,7.32,7.36,146847.0,5.7636,5.8104,5.7167,5.7479,146847.0
2020-03-23 09:55:00,7.36,7.47,7.36,7.45,176196.0,5.7479,5.8338,5.7479,5.8182,176196.0
2020-03-23 10:00:00,7.44,7.49,7.27,7.32,186434.0,5.8104,5.8495,5.6777,5.7167,186434.0
2020-03-23 10:05:00,7.33,7.38,7.28,7.3,140413.0,5.7245,5.7636,5.6855,5.7011,140413.0
2020-03-23 10:10:00,7.3,7.47,7.3,7.43,154254.0,5.7011,5.8338,5.7011,5.8026,154254.0
2020-03-23 10:15:00,7.43,7.44,7.29,7.31,121276.0,5.8026,5.8104,5.6933,5.7089,121276.0
2020-03-23 10:20:00,7.31,7.43,7.3,7.4,109029.0,5.7089,5.8026,5.7011,5.7792,109029.0
2020-03-23 10:25:00,7.4,7.43,7.34,7.36,122870.0,5.7792,5.8026,5.7323,5.7479,122870.0
2020-03-23 10:30:00,7.35,7.45,7.28,7.45,155839.0,5.7401,5.8182,5.6855,5.8182,155839.0
2020-03-23 10:35:00,7.44,7.47,7.3,7.34,135389.0,5.8104,5.8338,5.7011,5.7323,135389.0
2020-03-23 10:40:00,7.34,7.52,7.31,7.42,111118.0,5.7323,5.8729,5.7089,5.7948,111118.0
2020-03-23 10:45:00,7.42,7.42,7.32,7.36,131397.0,5.7948,5.7948,5.7167,5.7479,131397.0
2020-03-23 10:50:00,7.38,7.41,7.3,7.33,93292.0,5.7636,5.787,5.7011,5.7245,93292.0
2020-03-23 10:55:00,7.33,7.34,7.22,7.29,140619.0,5.7245,5.7323,5.6386,5.6933,140619.0
2020-03-23 11:00:00,7.29,7.34,7.23,7.34,109495.0,5.6933,5.7323,5.6464,5.7323,109495.0
2020-03-23 11:05:00,7.35,7.35,7.24,7.27,106832.0,5.7401,5.7401,5.6542,5.6777,106832.0
2020-03-23 11:10:00,7.28,7.33,7.21,7.24,117087.0,5.6855,5.7245,5.6308,5.6542,117087.0
2020-03-23 11:15:00,7.25,7.26,7.15,7.18,103215.0,5.662,5.6698,5.5839,5.6074,103215.0
2020-03-23 11:20:00,7.19,7.19,7.1,7.12,85212.0,5.6152,5.6152,5.5449,5.5605,85212.0
2020-03-23 11:25:00,7.12,7.14,7.02,7.04,187466.0,5.5605,5.5761,5.4824,5.498,187466.0
2020-03-23 11:30:00,7.05,7.11,7.0,7.04,127713.0,5.5058,5.5527,5.4668,5.498,127713.0
2020-03-23 11:35:00,7.03,7.11,6.97,6.98,174563.0,5.4902,5.5527,5.4434,5.4512,174563.0
2020-03-23 11:40:00,6.98,7.0,6.89,6.9,209226.0,5.4512,5.4668,5.3809,5.3887,209226.0
2020-03-23 11:45:00,6.91,6.95,6.88,6.92,138973.0,5.3965,5.4277,5.3731,5.4043,138973.0
2020-03-23 11:50:00,6.92,7.0,6.88,6.91,171660.0,5.4043,5.4668,5.3731,5.3965,171660.0
2020-03-23 11:55:00,6.91,6.98,6.89,6.95,118708.0,5.3965,5.4512,5.3809,5.4277,118708.0
2020-03-23 12:00:00,6.94,7.01,6.91,6.92,167434.0,5.4199,5.4746,5.3965,5.4043,167434.0
2020-03-23 12:05:00,6.93,6.97,6.88,6.89,105292.0,5.4121,5.4434,5.3731,5.3809,105292.0
2020-03-23 12:10:00,6.89,6.94,6.85,6.93,125944.0,5.3809,5.4199,5.3496,5.4121,125944.0
2020-03-23 12:15:00,6.93,7.04,6.91,6.98,88871.0,5.4121,5.498,5.3965,5.4512,88871.0
2020-03-23 12:20:00,6.98,7.05,6.97,6.98,144926.0,5.4512,5.5058,5.4434,5.4512,144926.0
2020-03-23 12:25:00,6.99,7.02,6.93,6.96,64771.0,5.459,5.4824,5.4121,5.4356,64771.0
2020-03-23 12:30:00,6.96,6.96,6.88,6.94,72537.0,5.4356,5.4356,5.3731,5.4199,72537.0
2020-03-23 12:35:00,6.95,7.03,6.89,6.97,114266.0,5.4277,5.4902,5.3809,5.4434,114266.0
2020-03-23 12:40:00,6.98,7.08,6.97,7.05,82232.0,5.4512,5.5293,5.4434,5.5058,82232.0
2020-03-23 12:45:00,7.04,7.16,7.01,7.12,84009.0,5.498,5.5917,5.4746,5.5605,84009.0
2020-03-23 12:50:00,7.12,7.13,7.03,7.06,66452.0,5.5605,5.5683,5.4902,5.5137,66452.0
2020-03-23 12:55:00,7.05,7.17,7.05,7.12,39851.0,5.5058,5.5996,5.5058,5.5605,39851.0
2020-03-23 13:00:00,7.12,7.12,6.99,6.99,87626.0,5.5605,5.5605,5.459,5.459,87626.0
2020-03-23 13:05:00,7.0,7.06,6.97,6.99,167630.0,5.4668,5.5137,5.4434,5.459,167630.0
2020-03-23 13:10:00,7.0,7.15,7.0,7.12,132512.0,5.4668,5.5839,5.4668,5.5605,132512.0
2020-03-23 13:15:00,7.12,7.13,7.07,7.12,86501.0,5.5605,5.5683,5.5215,5.5605,86501.0
2020-03-23 13:20:00,7.12,7.16,7.05,7.08,107642.0,5.5605,5.5917,5.5058,5.5293,107642.0
2020-03-23 13:25:00,7.09,7.09,7.01,7.01,89897.0,5.5371,5.5371,5.4746,5.4746,89897.0
2020-03-23 13:30:00,7.01,7.07,6.99,7.07,117072.0,5.4746,5.5215,5.459,5.5215,117072.0
2020-03-23 13:35:00,7.07,7.08,7.0,7.04,125493.0,5.5215,5.5293,5.4668,5.498,125493.0
2020-03-23 13:40:00,7.05,7.1,6.99,6.99,137270.0,5.5058,5.5449,5.459,5.459,137270.0
2020-03-23 13:45:00,7.0,7.12,7.0,7.11,125407.0,5.4668,5.5605,5.4668,5.5527,125407.0
2020-03-23 13:50:00,7.11,7.18,7.07,7.11,159172.0,5.5527,5.6074,5.5215,5.5527,159172.0
2020-03-23 13:55:00,7.1,7.1,6.96,6.99,126451.0,5.5449,5.5449,5.4356,5.459,126451.0
2020-03-23 14:00:00,6.99,7.02,6.93,7.0,114834.0,5.459,5.4824,5.4121,5.4668,114834.0
2020-03-23 14:05:00,6.99,7.02,6.94,6.96,90764.0,5.459,5.4824,5.4199,5.4356,90764.0
2020-03-23 14:10:00,6.95,7.0,6.93,6.94,106878.0,5.4277,5.4668,5.4121,5.4199,106878.0
2020-03-23 14:15:00,6.94,7.01,6.94,6.96,93038.0,5.4199,5.4746,5.4199,5.4356,93038.0
2020-03-23 14:20:00,6.96,7.05,6.93,7.0,111416.0,5.4356,5.5058,5.4121,5.4668,111416.0
2020-03-23 14:25:00,7.01,7.15,6.97,7.12,103645.0,5.4746,5.5839,5.4434,5.5605,103645.0
2020-03-23 14:30:00,7.13,7.14,7.05,7.08,103465.0,5.5683,5.5761,5.5058,5.5293,103465.0
2020-03-23 14:35:00,7.09,7.14,7.04,7.08,116921.0,5.5371,5.5761,5.498,5.5293,116921.0
2020-03-23 14:40:00,7.08,7.16,7.07,7.12,98153.0,5.5293,5.5917,5.5215,5.5605,98153.0
2020-03-23 14:45:00,7.13,7.2,7.06,7.16,109853.0,5.5683,5.623,5.5137,5.5917,109853.0
2020-03-23 14:50:00,7.15,7.16,7.05,7.06,81679.0,5.5839,5.5917,5.5058,5.5137,81679.0
2020-03-23 14:55:00,7.06,7.1,7.04,7.07,66643.0,5.5137,5.5449,5.498,5.5215,66643.0
2020-03-23 15:00:00,7.07,7.13,7.03,7.11,101363.0,5.5215,5.5683,5.4902,5.5527,101363.0
2020-03-23 15:05:00,7.1,7.12,7.04,7.04,92457.0,5.5449,5.5605,5.498,5.498,92457.0
2020-03-23 15:10:00,7.04,7.05,7.01,7.03,78875.0,5.498,5.5058,5.4746,5.4902,78875.0
2020-03-23 15:15:00,7.03,7.04,7.0,7.0,80037.0,5.4902,5.498,5.4668,5.4668,80037.0
2020-03-23 15:20:00,7.0,7.01,6.98,6.99,112380.0,5.4668,5.4746,5.4512,5.459,112380.0
2020-03-23 15:25:00,6.99,7.05,6.97,6.99,143835.0,5.459,5.5058,5.4434,5.459,143835.0
2020-03-23 15:30:00,6.99,7.0,6.96,6.97,107073.0,5.459,5.4668,5.4356,5.4434,107073.0
2020-03-23 15:35:00,6.97,7.02,6.96,6.97,187360.0,5.4434,5.4824,5.4356,5.4434,187360.0
2020-03-23 15:40:00,6.97,7.0,6.91,6.95,185112.0,5.4434,5.4668,5.3965,5.4277,185112.0
2020-03-23 15:45:00,6.96,7.02,6.94,7.0,307508.0,5.4356,5.4824,5.4199,5.4668,307508.0
2020-03-23 15:50:00,7.0,7.05,6.98,7.04,474546.0,5.4668,5.5058,5.4512,5.498,474546.0
2020-03-23 15:55:00,7.04,7.05,6.99,7.0,666566.0,5.498,5.5058,5.459,5.4668,666566.0
2020-03-24 09:30:00,7.44,7.45,7.37,7.44,346831.0,5.8104,5.8182,5.7558,5.8104,346831.0
2020-03-24 09:35:00,7.45,7.5,7.31,7.38,284047.0,5.8182,5.8573,5.7089,5.7636,284047.0
2020-03-24 09:40:00,7.38,7.39,7.25,7.27,188933.0,5.7636,5.7714,5.662,5.6777,188933.0
2020-03-24 09:45:00,7.28,7.34,7.23,7.32,226463.0,5.6855,5.7323,5.6464,5.7167,226463.0
2020-03-24 09:50:00,7.31,7.39,7.29,7.36,201546.0,5.7089,5.7714,5.6933,5.7479,201546.0
2020-03-24 09:55:00,7.36,7.38,7.27,7.31,205394.0,5.7479,5.7636,5.6777,5.7089,205394.0
2020-03-24 10:00:00,7.31,7.36,7.29,7.29,265275.0,5.7089,5.7479,5.6933,5.6933,265275.0
2020-03-24 10:05:00,7.3,7.37,7.3,7.34,189551.0,5.7011,5.7558,5.7011,5.7323,189551.0
2020-03-24 10:10:00,7.34,7.36,7.29,7.36,75178.0,5.7323,5.7479,5.6933,5.7479,75178.0
2020-03-24 10:15:00,7.36,7.42,7.35,7.4,154291.0,5.7479,5.7948,5.7401,5.7792,154291.0
2020-03-24 10:20:00,7.4,7.42,7.36,7.39,303767.0,5.7792,5.7948,5.7479,5.7714,303767.0
2020-03-24 10:25:00,7.39,7.48,7.38,7.45,260271.0,5.7714,5.8417,5.7636,5.8182,260271.0
2020-03-24 10:30:00,7.45,7.45,7.35,7.37,236408.0,5.8182,5.8182,5.7401,5.7558,236408.0
2020-03-24 10:35:00,7.37,7.49,7.34,7.47,185974.0,5.7558,5.8495,5.7323,5.8338,185974.0
2020-03-24 10:40:00,7.47,7.49,7.41,7.47,106502.0,5.8338,5.8495,5.787,5.8338,106502.0
2020-03-24 10:45:00,7.47,7.49,7.4,7.42,180655.0,5.8338,5.8495,5.7792,5.7948,180655.0
2020-03-24 10:50:00,7.42,7.44,7.37,7.43,83999.0,5.7948,5.8104,5.7558,5.8026,83999.0
2020-03-24 10:55:00,7.43,7.47,7.41,7.44,110922.0,5.8026,5.8338,5.787,5.8104,110922.0
2020-03-24 11:00:00,7.44,7.52,7.43,7.49,237376.0,5.8104,5.8729,5.8026,5.8495,237376.0
2020-03-24 11:05:00,7.5,7.51,7.43,7.44,70408.0,5.8573,5.8651,5.8026,5.8104,70408.0
2020-03-24 11:10:00,7.44,7.52,7.42,7.49,61022.0,5.8104,5.8729,5.7948,5.8495,61022.0
2020-03-24 11:15:00,7.48,7.57,7.46,7.5,97998.0,5.8417,5.9119,5.826,5.8573,97998.0
2020-03-24 11:20:00,7.5,7.56,7.48,7.51,209900.0,5.8573,5.9041,5.8417,5.8651,209900.0
2020-03-24 11:25:00,7.51,7.54,7.47,7.52,92885.0,5.8651,5.8885,5.8338,5.8729,92885.0
2020-03-24 11:30:00,7.52,7.55,7.5,7.55,111836.0,5.8729,5.8963,5.8573,5.8963,111836.0
2020-03-24 11:35:00,7.56,7.59,7.54,7.58,106953.0,5.9041,5.9276,5.8885,5.9198,106953.0
2020-03-24 11:40:00,7.58,7.58,7.54,7.54,99060.0,5.9198,5.9198,5.8885,5.8885,99060.0
2020-03-24 11:45:00,7.55,7.58,7.53,7.54,67066.0,5.8963,5.9198,5.8807,5.8885,67066.0
2020-03-24 11:50:00,7.54,7.55,7.5,7.53,56119.0,5.8885,5.8963,5.8573,5.8807,56119.0
2020-03-24 11:55:00,7.53,7.59,7.53,7.59,250795.0,5.8807,5.9276,5.8807,5.9276,250795.0
2020-03-24 12:00:00,7.58,7.63,7.57,7.63,108885.0,5.9198,5.9588,5.9119,5.9588,108885.0
2020-03-24 12:05:00,7.62,7.64,7.6,7.63,103372.0,5.951,5.9666,5.9354,5.9588,103372.0
2020-03-24 12:10:00,7.63,7.63,7.59,7.61,65300.0,5.9588,5.9588,5.9276,5.9432,65300.0
2020-03-24 12:15:00,7.6,7.64,7.59,7.64,54031.0,5.9354,5.9666,5.9276,5.9666,54031.0
2020-03-24 12:20:00,7.63,7.65,7.62,7.65,93423.0,5.9588,5.9744,5.951,5.9744,93423.0
2020-03-24 12:25:00,7.65,7.67,7.64,7.67,54352.0,5.9744,5.99,5.9666,5.99,54352.0
2020-03-24 12:30:00,7.67,7.67,7.63,7.64,84547.0,5.99,5.99,5.9588,5.9666,84547.0
2020-03-24 12:35:00,7.65,7.66,7.63,7.66,82594.0,5.9744,5.9822,5.9588,5.9822,82594.0
2020-03-24 12:40:00,7.65,7.66,7.61,7.63,120231.0,5.9744,5.9822,5.9432,5.9588,120231.0
2020-03-24 12:45:00,7.63,7.63,7.61,7.62,65546.0,5.9588,5.9588,5.9432,5.951,65546.0
2020-03-24 12:50:00,7.61,7.62,7.56,7.57,119225.0,5.9432,5.951,5.9041,5.9119,119225.0
2020-03-24 12:55:00,7.57,7.6,7.51,7.52,105184.0,5.9119,5.9354,5.8651,5.8729,105184.0
2020-03-24 13:00:00,7.52,7.6,7.51,7.55,76109.0,5.8729,5.9354,5.8651,5.8963,76109.0
2020-03-24 13:05:00,7.54,7.55,7.47,7.47,99205.0,5.8885,5.8963,5.8338,5.8338,99205.0
2020-03-24 13:10:00,7.47,7.52,7.46,7.51,191622.0,5.8338,5.8729,5.826,5.8651,191622.0
2020-03-24 13:15:00,7.51,7.52,7.46,7.47,68575.0,5.8651,5.8729,5.826,5.8338,68575.0
2020-03-24 13:20:00,7.47,7.56,7.46,7.54,260375.0,5.8338,5.9041,5.826,5.8885,260375.0
2020-03-24 13:25:00,7.53,7.57,7.52,7.53,215258.0,5.8807,5.9119,5.8729,5.8807,215258.0
2020-03-24 13:30:00,7.53,7.54,7.49,7.49,118464.0,5.8807,5.8885,5.8495,5.8495,118464.0
2020-03-24 13:35:00,7.5,7.57,7.48,7.52,233416.0,5.8573,5.9119,5.8417,5.8729,233416.0
2020-03-24 13:40:00,7.52,7.54,7.5,7.52,118345.0,5.8729,5.8885,5.8573,5.8729,118345.0
2020-03-24 13:45:00,7.52,7.55,7.5,7.5,95636.0,5.8729,5.8963,5.8573,5.8573,95636.0
2020-03-24 13:50:00,7.5,7.51,7.45,7.46,95964.0,5.8573,5.8651,5.8182,5.826,95964.0
2020-03-24 13:55:00,7.46,7.48,7.45,7.46,67420.0,5.826,5.8417,5.8182,5.826,67420.0
2020-03-24 14:00:00,7.45,7.46,7.43,7.43,73320.0,5.8182,5.826,5.8026,5.8026,73320.0
2020-03-24 14:05:00,7.43,7.44,7.38,7.39,48151.0,5.8026,5.8104,5.7636,5.7714,48151.0
2020-03-24 14:10:00,7.38,7.39,7.35,7.35,82466.0,5.7636,5.7714,5.7401,5.7401,82466.0
2020-03-24 14:15:00,7.36,7.41,7.34,7.38,120443.0,5.7479,5.787,5.7323,5.7636,120443.0
2020-03-24 14:20:00,7.39,7.4,7.37,7.39,136263.0,5.7714,5.7792,5.7558,5.7714,136263.0
2020-03-24 14:25:00,7.4,7.42,7.38,7.4,191003.0,5.7792,5.7948,5.7636,5.7792,191003.0
2020-03-24 14:30:00,7.4,7.4,7.34,7.35,89259.0,5.7792,5.7792,5.7323,5.7401,89259.0
2020-03-24 14:35:00,7.34,7.36,7.3,7.33,185421.0,5.7323,5.7479,5.7011,5.7245,185421.0
2020-03-24 14:40:00,7.34,7.37,7.32,7.32,81946.0,5.7323,5.7558,5.7167,5.7167,81946.0
2020-03-24 14:45:00,7.33,7.34,7.29,7.3,110763.0,5.7245,5.7323,5.6933,5.7011,110763.0
2020-03-24 14:50:00,7.29,7.35,7.28,7.33,263749.0,5.6933,5.7401,5.6855,5.7245,263749.0
2020-03-24 14:55:00,7.33,7.4,7.32,7.4,132986.0,5.7245,5.7792,5.7167,5.7792,132986.0
2020-03-24 15:00:00,7.4,7.4,7.35,7.37,122266.0,5.7792,5.7792,5.7401,5.7558,122266.0
2020-03-24 15:05:00,7.36,7.42,7.35,7.41,139060.0,5.7479,5.7948,5.7401,5.787,139060.0
2020-03-24 15:10:00,7.41,7.41,7.36,7.4,258153.0,5.787,5.787,5.7479,5.7792,258153.0
2020-03-24 15:15:00,7.39,7.42,7.37,7.41,135540.0,5.7714,5.7948,5.7558,5.787,135540.0
2020-03-24 15:20:00,7.41,7.42,7.39,7.39,111746.0,5.787,5.7948,5.7714,5.7714,111746.0
2020-03-24 15:25:00,7.4,7.44,7.39,7.43,212718.0,5.7792,5.8104,5.7714,5.8026,212718.0
2020-03-24 15:30:00,7.43,7.49,7.42,7.47,198097.0,5.8026,5.8495,5.7948,5.8338,198097.0
2020-03-24 15:35:00,7.47,7.51,7.47,7.5,173809.0,5.8338,5.8651,5.8338,5.8573,173809.0
2020-03-24 15:40:00,7.5,7.51,7.49,7.49,199667.0,5.8573,5.8651,5.8495,5.8495,199667.0
2020-03-24 15:45:00,7.5,7.5,7.43,7.43,141898.0,5.8573,5.8573,5.8026,5.8026,141898.0
2020-03-24 15:50:00,7.43,7.46,7.37,7.46,783924.0,5.8026,5.826,5.7558,5.826,783924.0
2020-03-24 15:55:00,7.46,7.46,7.42,7.43,1035612.0,5.826,5.826,5.7948,5.8026,1035612.0
2020-03-25 09:30:00,7.58,7.64,7.38,7.53,542675.0,5.9198,5.9666,5.7636,5.8807,542675.0
2020-03-25 09:35:00,7.54,7.61,7.48,7.57,395766.0,5.8885,5.9432,5.8417,5.9119,395766.0
2020-03-25 09:40:00,7.56,7.58,7.45,7.53,358187.0,5.9041,5.9198,5.8182,5.8807,358187.0
2020-03-25 09:45:00,7.52,7.53,7.4,7.41,224571.0,5.8729,5.8807,5.7792,5.787,224571.0
2020-03-25 09:50:00,7.4,7.43,7.18,7.21,232199.0,5.7792,5.8026,5.6074,5.6308,232199.0
2020-03-25 09:55:00,7.21,7.37,7.18,7.27,205002.0,5.6308,5.7558,5.6074,5.6777,205002.0
2020-03-25 10:00:00,7.27,7.36,7.21,7.27,252704.0,5.6777,5.7479,5.6308,5.6777,252704.0
2020-03-25 10:05:00,7.27,7.35,7.24,7.31,197966.0,5.6777,5.7401,5.6542,5.7089,197966.0
2020-03-25 10:10:00,7.31,7.33,7.18,7.21,188648.0,5.7089,5.7245,5.6074,5.6308,188648.0
2020-03-25 10:15:00,7.21,7.28,7.19,7.23,134116.0,5.6308,5.6855,5.6152,5.6464,134116.0
2020-03-25 10:20:00,7.22,7.29,7.19,7.22,193833.0,5.6386,5.6933,5.6152,5.6386,193833.0
2020-03-25 10:25:00,7.22,7.27,7.18,7.27,194712.0,5.6386,5.6777,5.6074,5.6777,194712.0
2020-03-25 10:30:00,7.28,7.36,7.24,7.29,193441.0,5.6855,5.7479,5.6542,5.6933,193441.0
2020-03-25 10:35:00,7.29,7.39,7.24,7.36,232184.0,5.6933,5.7714,5.6542,5.7479,232184.0
2020-03-25 10:40:00,7.36,7.45,7.35,7.39,318403.0,5.7479,5.8182,5.7401,5.7714,318403.0
2020-03-25 10:45:00,7.39,7.44,7.33,7.42,347748.0,5.7714,5.8104,5.7245,5.7948,347748.0
2020-03-25 10:50:00,7.41,7.48,7.4,7.42,204089.0,5.787,5.8417,5.7792,5.7948,204089.0
2020-03-25 10:55:00,7.43,7.55,7.41,7.53,255154.0,5.8026,5.8963,5.787,5.8807,255154.0
2020-03-25 11:00:00,7.53,7.55,7.48,7.51,248468.0,5.8807,5.8963,5.8417,5.8651,248468.0
2020-03-25 11:05:00,7.52,7.56,7.49,7.51,190644.0,5.8729,5.9041,5.8495,5.8651,190644.0
2020-03-25 11:10:00,7.5,7.51,7.4,7.41,214196.0,5.8573,5.8651,5.7792,5.787,214196.0
2020-03-25 11:15:00,7.41,7.49,7.39,7.43,115035.0,5.787,5.8495,5.7714,5.8026,115035.0
2020-03-25 11:20:00,7.42,7.47,7.41,7.46,113820.0,5.7948,5.8338,5.787,5.826,113820.0
2020-03-25 11:25:00,7.46,7.51,7.42,7.47,180221.0,5.826,5.8651,5.7948,5.8338,180221.0
2020-03-25 11:30:00,7.47,7.51,7.43,7.45,172794.0,5.8338,5.8651,5.8026,5.8182,172794.0
2020-03-25 11:35:00,7.44,7.5,7.42,7.47,142219.0,5.8104,5.8573,5.7948,5.8338,142219.0
2020-03-25 11:40:00,7.47,7.5,7.43,7.45,135956.0,5.8338,5.8573,5.8026,5.8182,135956.0
2020-03-25 11:45:00,7.45,7.49,7.42,7.47,69211.0,5.8182,5.8495,5.7948,5.8338,69211.0
2020-03-25 11:50:00,7.46,7.49,7.41,7.42,94939.0,5.826,5.8495,5.787,5.7948,94939.0
2020-03-25 11:55:00,7.43,7.47,7.4,7.47,71273.0,5.8026,5.8338,5.7792,5.8338,71273.0
2020-03-25 12:00:00,7.46,7.51,7.46,7.51,136396.0,5.826,5.8651,5.826,5.8651,136396.0
2020-03-25 12:05:00,7.51,7.51,7.47,7.47,115676.0,5.8651,5.8651,5.8338,5.8338,115676.0
2020-03-25 12:10:00,7.48,7.52,7.46,7.52,404919.0,5.8417,5.8729,5.826,5.8729,404919.0
2020-03-25 12:15:00,7.51,7.57,7.51,7.54,193617.0,5.8651,5.9119,5.8651,5.8885,193617.0
2020-03-25 12:20:00,7.54,7.61,7.54,7.6,146943.0,5.8885,5.9432,5.8885,5.9354,146943.0
2020-03-25 12:25:00,7.6,7.61,7.58,7.6,190893.0,5.9354,5.9432,5.9198,5.9354,190893.0
2020-03-25 12:30:00,7.6,7.66,7.58,7.66,156541.0,5.9354,5.9822,5.9198,5.9822,156541.0
2020-03-25 12:35:00,7.66,7.7,7.63,7.67,223404.0,5.9822,6.0135,5.9588,5.99,223404.0
2020-03-25 12:40:00,7.67,7.75,7.66,7.74,241636.0,5.99,6.0525,5.9822,6.0447,241636.0
2020-03-25 12:45:00,7.75,7.8,7.74,7.76,162053.0,6.0525,6.0916,6.0447,6.0603,162053.0
2020-03-25 12:50:00,7.77,7.81,7.73,7.78,224624.0,6.0681,6.0994,6.0369,6.0759,224624.0
2020-03-25 12:55:00,7.77,7.78,7.71,7.76,71885.0,6.0681,6.0759,6.0213,6.0603,71885.0
2020-03-25 13:00:00,7.77,7.8,7.73,7.75,79910.0,6.0681,6.0916,6.0369,6.0525,79910.0
2020-03-25 13:05:00,7.76,7.82,7.75,7.82,124831.0,6.0603,6.1072,6.0525,6.1072,124831.0
2020-03-25 13:10:00,7.81,7.82,7.73,7.76,197948.0,6.0994,6.1072,6.0369,6.0603,197948.0
2020-03-25 13:15:00,7.76,7.82,7.75,7.81,161455.0,6.0603,6.1072,6.0525,6.0994,161455.0
2020-03-25 13:20:00,7.8,7.88,7.79,7.86,227276.0,6.0916,6.154,6.0838,6.1384,227276.0
2020-03-25 13:25:00,7.86,7.88,7.82,7.88,68464.0,6.1384,6.154,6.1072,6.154,68464.0
2020-03-25 13:30:00,7.87,7.88,7.8,7.83,152439.0,6.1462,6.154,6.0916,6.115,152439.0
2020-03-25 13:35:00,7.82,7.83,7.78,7.79,128987.0,6.1072,6.115,6.0759,6.0838,128987.0
2020-03-25 13:40:00,7.79,7.85,7.75,7.84,308323.0,6.0838,6.1306,6.0525,6.1228,308323.0
2020-03-25 13:45:00,7.83,7.89,7.79,7.84,139404.0,6.115,6.1619,6.0838,6.1228,139404.0
2020-03-25 13:50:00,7.84,7.88,7.79,7.8,95294.0,6.1228,6.154,6.0838,6.0916,95294.0
2020-03-25 13:55:00,7.81,7.85,7.79,7.81,87543.0,6.0994,6.1306,6.0838,6.0994,87543.0
2020-03-25 14:00:00,7.81,7.82,7.73,7.73,213704.0,6.0994,6.1072,6.0369,6.0369,213704.0
2020-03-25 14:05:00,7.74,7.75,7.67,7.73,186773.0,6.0447,6.0525,5.99,6.0369,186773.0
2020-03-25 14:10:00,7.73,7.84,7.71,7.81,244270.0,6.0369,6.1228,6.0213,6.0994,244270.0
2020-03-25 14:15:00,7.8,7.88,7.79,7.85,108106.0,6.0916,6.154,6.0838,6.1306,108106.0
2020-03-25 14:20:00,7.85,7.91,7.84,7.86,85584.0,6.1306,6.1775,6.1228,6.1384,85584.0
2020-03-25 14:25:00,7.86,7.88,7.8,7.83,104525.0,6.1384,6.154,6.0916,6.115,104525.0
2020-03-25 14:30:00,7.83,7.85,7.74,7.75,112140.0,6.115,6.1306,6.0447,6.0525,112140.0
2020-03-25 14:35:00,7.76,7.77,7.65,7.72,240578.0,6.0603,6.0681,5.9744,6.0291,240578.0
2020-03-25 14:40:00,7.72,7.77,7.7,7.76,114687.0,6.0291,6.0681,6.0135,6.0603,114687.0
2020-03-25 14:45:00,7.76,7.83,7.75,7.81,138725.0,6.0603,6.115,6.0525,6.0994,138725.0
2020-03-25 14:50:00,7.82,7.82,7.75,7.81,131511.0,6.1072,6.1072,6.0525,6.0994,131511.0
2020-03-25 14:55:00,7.81,7.91,7.79,7.88,97002.0,6.0994,6.1775,6.0838,6.154,97002.0
2020-03-25 15:00:00,7.87,7.92,7.86,7.9,132847.0,6.1462,6.1853,6.1384,6.1697,132847.0
2020-03-25 15:05:00,7.91,7.91,7.85,7.86,103892.0,6.1775,6.1775,6.1306,6.1384,103892.0
2020-03-25 15:10:00,7.86,7.89,7.82,7.89,90456.0,6.1384,6.1619,6.1072,6.1619,90456.0
2020-03-25 15:15:00,7.89,7.91,7.84,7.85,128217.0,6.1619,6.1775,6.1228,6.1306,128217.0
2020-03-25 15:20:00,7.85,7.9,7.85,7.89,144880.0,6.1306,6.1697,6.1306,6.1619,144880.0
2020-03-25 15:25:00,7.88,7.91,7.83,7.87,186334.0,6.154,6.1775,6.115,6.1462,186334.0
2020-03-25 15:30:00,7.87,7.92,7.85,7.91,249526.0,6.1462,6.1853,6.1306,6.1775,249526.0
2020-03-25 15:35:00,7.91,7.94,7.88,7.9,189174.0,6.1775,6.2009,6.154,6.1697,189174.0
2020-03-25 15:40:00,7.9,7.92,7.83,7.85,291685.0,6.1697,6.1853,6.115,6.1306,291685.0
2020-03-25 15:45:00,7.85,7.88,7.76,7.78,289560.0,6.1306,6.154,6.0603,6.0759,289560.0
2020-03-25 15:50:00,7.78,7.78,7.61,7.66,767220.0,6.0759,6.0759,5.9432,5.9822,767220.0
2020-03-25 15:55:00,7.66,7.73,7.6,7.64,1170326.0,5.9822,6.0369,5.9354,5.9666,1170326.0
2020-03-26 09:30:00,7.51,7.8,7.44,7.77,338352.0,5.8651,6.0916,5.8104,6.0681,338352.0
2020-03-26 09:35:00,7.78,7.86,7.74,7.8,426888.0,6.0759,6.1384,6.0447,6.0916,426888.0
2020-03-26 09:40:00,7.8,7.84,7.68,7.74,188834.0,6.0916,6.1228,5.9979,6.0447,188834.0
2020-03-26 09:45:00,7.74,7.76,7.65,7.68,180501.0,6.0447,6.0603,5.9744,5.9979,180501.0
2020-03-26 09:50:00,7.68,7.92,7.65,7.91,326904.0,5.9979,6.1853,5.9744,6.1775,326904.0
2020-03-26 09:55:00,7.91,7.93,7.84,7.88,350589.0,6.1775,6.1931,6.1228,6.154,350589.0
2020-03-26 10:00:00,7.88,7.92,7.82,7.9,124306.0,6.154,6.1853,6.1072,6.1697,124306.0
2020-03-26 10:05:00,7.9,7.99,7.9,7.97,295207.0,6.1697,6.24,6.1697,6.2243,295207.0
2020-03-26 10:10:00,7.98,8.04,7.94,7.96,204920.0,6.2321,6.279,6.2009,6.2165,204920.0
2020-03-26 10:15:00,7.96,8.06,7.95,8.04,158043.0,6.2165,6.2946,6.2087,6.279,158043.0
2020-03-26 10:20:00,8.05,8.11,8.02,8.05,106744.0,6.2868,6.3337,6.2634,6.2868,106744.0
2020-03-26 10:25:00,8.05,8.08,7.99,8.0,107126.0,6.2868,6.3102,6.24,6.2478,107126.0
2020-03-26 10:30:00,8.0,8.09,7.99,8.09,85711.0,6.2478,6.318,6.24,6.318,85711.0
2020-03-26 10:35:00,8.08,8.08,7.99,8.02,69746.0,6.3102,6.3102,6.24,6.2634,69746.0
2020-03-26 10:40:00,8.03,8.05,7.96,8.04,103593.0,6.2712,6.2868,6.2165,6.279,103593.0
2020-03-26 10:45:00,8.05,8.07,7.95,8.02,83329.0,6.2868,6.3024,6.2087,6.2634,83329.0
2020-03-26 10:50:00,8.02,8.09,7.99,8.07,87368.0,6.2634,6.318,6.24,6.3024,87368.0
2020-03-26 10:55:00,8.07,8.13,8.04,8.07,107349.0,6.3024,6.3493,6.279,6.3024,107349.0
2020-03-26 11:00:00,8.07,8.08,8.0,8.06,77957.0,6.3024,6.3102,6.2478,6.2946,77957.0
2020-03-26 11:05:00,8.06,8.11,8.02,8.06,89053.0,6.2946,6.3337,6.2634,6.2946,89053.0
2020-03-26 11:10:00,8.08,8.12,8.07,8.1,65444.0,6.3102,6.3415,6.3024,6.3259,65444.0
2020-03-26 11:15:00,8.1,8.22,8.09,8.21,259218.0,6.3259,6.4196,6.318,6.4118,259218.0
2020-03-26 11:20:00,8.21,8.22,8.17,8.2,82620.0,6.4118,6.4196,6.3805,6.404,82620.0
2020-03-26 11:25:00,8.2,8.26,8.2,8.25,204347.0,6.404,6.4508,6.404,6.443,204347.0
2020-03-26 11:30:00,8.25,8.27,8.22,8.22,93339.0,6.443,6.4586,6.4196,6.4196,93339.0
2020-03-26 11:35:00,8.22,8.25,8.18,8.2,75080.0,6.4196,6.443,6.3883,6.404,75080.0
2020-03-26 11:40:00,8.2,8.26,8.19,8.25,56796.0,6.404,6.4508,6.3961,6.443,56796.0
2020-03-26 11:45:00,8.24,8.25,8.18,8.21,79334.0,6.4352,6.443,6.3883,6.4118,79334.0
2020-03-26 11:50:00,8.22,8.29,8.2,8.28,76728.0,6.4196,6.4742,6.404,6.4664,76728.0
2020-03-26 11:55:00,8.28,8.28,8.19,8.24,77694.0,6.4664,6.4664,6.3961,6.4352,77694.0
2020-03-26 12:00:00,8.25,8.27,8.21,8.24,157727.0,6.443,6.4586,6.4118,6.4352,157727.0
2020-03-26 12:05:00,8.24,8.25,8.2,8.23,50044.0,6.4352,6.443,6.404,6.4274,50044.0
2020-03-26 12:10:00,8.23,8.24,8.19,8.19,50195.0,6.4274,6.4352,6.3961,6.3961,50195.0
2020-03-26 12:15:00,8.2,8.2,8.13,8.14,121268.0,6.404,6.404,6.3493,6.3571,121268.0
2020-03-26 12:20:00,8.14,8.19,8.08,8.17,92822.0,6.3571,6.3961,6.3102,6.3805,92822.0
2020-03-26 12:25:00,8.18,8.25,8.17,8.21,66510.0,6.3883,6.443,6.3805,6.4118,66510.0
2020-03-26 12:30:00,8.22,8.25,8.21,8.24,32618.0,6.4196,6.443,6.4118,6.4352,32618.0
2020-03-26 12:35:00,8.24,8.25,8.17,8.2,58049.0,6.4352,6.443,6.3805,6.404,58049.0
2020-03-26 12:40:00,8.2,8.22,8.16,8.2,30107.0,6.404,6.4196,6.3727,6.404,30107.0
2020-03-26 12:45:00,8.19,8.2,8.16,8.19,79449.0,6.3961,6.404,6.3727,6.3961,79449.0
2020-03-26 12:50:00,8.19,8.24,8.18,8.22,38843.0,6.3961,6.4352,6.3883,6.4196,38843.0
2020-03-26 12:55:00,8.22,8.24,8.19,8.23,43004.0,6.4196,6.4352,6.3961,6.4274,43004.0
2020-03-26 13:00:00,8.23,8.28,8.23,8.26,116488.0,6.4274,6.4664,6.4274,6.4508,116488.0
2020-03-26 13:05:00,8.27,8.27,8.16,8.18,51034.0,6.4586,6.4586,6.3727,6.3883,51034.0
2020-03-26 13:10:00,8.18,8.19,8.13,8.14,38598.0,6.3883,6.3961,6.3493,6.3571,38598.0
2020-03-26 13:15:00,8.13,8.2,8.12,8.17,52450.0,6.3493,6.404,6.3415,6.3805,52450.0
2020-03-26 13:20:00,8.17,8.19,8.12,8.16,63900.0,6.3805,6.3961,6.3415,6.3727,63900.0
2020-03-26 13:25:00,8.16,8.17,8.11,8.12,49454.0,6.3727,6.3805,6.3337,6.3415,49454.0
2020-03-26 13:30:00,8.11,8.13,8.06,8.11,149287.0,6.3337,6.3493,6.2946,6.3337,149287.0
2020-03-26 13:35:00,8.11,8.19,8.11,8.19,142083.0,6.3337,6.3961,6.3337,6.3961,142083.0
2020-03-26 13:40:00,8.2,8.27,8.18,8.27,172217.0,6.404,6.4586,6.3883,6.4586,172217.0
2020-03-26 13:45:00,8.27,8.27,8.2,8.24,111286.0,6.4586,6.4586,6.404,6.4352,111286.0
2020-03-26 13:50:00,8.23,8.27,8.2,8.22,529585.0,6.4274,6.4586,6.404,6.4196,529585.0
2020-03-26 13:55:00,8.21,8.22,8.15,8.16,104371.0,6.4118,6.4196,6.3649,6.3727,104371.0
2020-03-26 14:00:00,8.17,8.21,8.16,8.21,115183.0,6.3805,6.4118,6.3727,6.4118,115183.0
2020-03-26 14:05:00,8.21,8.21,8.14,8.17,43681.0,6.4118,6.4118,6.3571,6.3805,43681.0
2020-03-26 14:10:00,8.16,8.21,8.13,8.18,84718.0,6.3727,6.4118,6.3493,6.3883,84718.0
2020-03-26 14:15:00,8.17,8.22,8.16,8.2,85916.0,6.3805,6.4196,6.3727,6.404,85916.0
2020-03-26 14:20:00,8.2,8.25,8.19,8.22,154551.0,6.404,6.443,6.3961,6.4196,154551.0
2020-03-26 14:25:00,8.21,8.28,8.2,8.26,108896.0,6.4118,6.4664,6.404,6.4508,108896.0
2020-03-26 14:30:00,8.26,8.31,8.26,8.29,166710.0,6.4508,6.4899,6.4508,6.4742,166710.0
2020-03-26 14:35:00,8.29,8.32,8.26,8.29,124541.0,6.4742,6.4977,6.4508,6.4742,124541.0
2020-03-26 14:40:00,8.29,8.3,8.25,8.27,144479.0,6.4742,6.4821,6.443,6.4586,144479.0
2020-03-26 14:45:00,8.27,8.31,8.26,8.29,128735.0,6.4586,6.4899,6.4508,6.4742,128735.0
2020-03-26 14:50:00,8.29,8.39,8.28,8.36,124248.0,6.4742,6.5523,6.4664,6.5289,124248.0
2020-03-26 14:55:00,8.35,8.38,8.31,8.35,128552.0,6.5211,6.5445,6.4899,6.5211,128552.0
2020-03-26 15:00:00,8.34,8.35,8.25,8.31,260393.0,6.5133,6.5211,6.443,6.4899,260393.0
2020-03-26 15:05:00,8.32,8.37,8.31,8.34,203774.0,6.4977,6.5367,6.4899,6.5133,203774.0
2020-03-26 15:10:00,8.34,8.36,8.31,8.35,166079.0,6.5133,6.5289,6.4899,6.5211,166079.0
2020-03-26 15:15:00,8.35,8.36,8.3,8.33,151830.0,6.5211,6.5289,6.4821,6.5055,151830.0
2020-03-26 15:20:00,8.33,8.38,8.32,8.33,137628.0,6.5055,6.5445,6.4977,6.5055,137628.0
2020-03-26 15:25:00,8.33,8.42,8.31,8.41,330875.0,6.5055,6.5758,6.4899,6.568,330875.0
2020-03-26 15:30:00,8.41,8.45,8.39,8.44,208982.0,6.568,6.5992,6.5523,6.5914,208982.0
2020-03-26 15:35:00,8.43,8.45,8.3,8.36,282206.0,6.5836,6.5992,6.4821,6.5289,282206.0
2020-03-26 15:40:00,8.36,8.4,8.33,8.38,153050.0,6.5289,6.5602,6.5055,6.5445,153050.0
2020-03-26 15:45:00,8.38,8.4,8.34,8.38,562589.0,6.5445,6.5602,6.5133,6.5445,562589.0
2020-03-26 15:50:00,8.38,8.6,8.38,8.54,781675.0,6.5445,6.7163,6.5445,6.6695,781675.0
2020-03-26 15:55:00,8.54,8.59,8.49,8.5,1226555.0,6.6695,6.7085,6.6304,6.6382,1226555.0
2020-03-27 09:30:00,8.08,8.14,7.98,8.1,319618.0,6.3102,6.3571,6.2321,6.3259,319618.0
2020-03-27 09:35:00,8.1,8.2,8.09,8.11,140334.0,6.3259,6.404,6.318,6.3337,140334.0
2020-03-27 09:40:00,8.11,8.17,8.05,8.07,168857.0,6.3337,6.3805,6.2868,6.3024,168857.0
2020-03-27 09:45:00,8.08,8.08,8.01,8.08,75346.0,6.3102,6.3102,6.2556,6.3102,75346.0
2020-03-27 09:50:00,8.09,8.18,8.07,8.13,152019.0,6.318,6.3883,6.3024,6.3493,152019.0
2020-03-27 09:55:00,8.13,8.2,8.07,8.09,211833.0,6.3493,6.404,6.3024,6.318,211833.0
2020-03-27 10:00:00,8.1,8.11,8.02,8.02,139177.0,6.3259,6.3337,6.2634,6.2634,139177.0
2020-03-27 10:05:00,8.03,8.1,8.01,8.09,160134.0,6.2712,6.3259,6.2556,6.318,160134.0
2020-03-27 10:10:00,8.08,8.17,8.06,8.16,92668.0,6.3102,6.3805,6.2946,6.3727,92668.0
2020-03-27 10:15:00,8.16,8.18,8.1,8.13,50239.0,6.3727,6.3883,6.3259,6.3493,50239.0
2020-03-27 10:20:00,8.12,8.19,8.09,8.14,44357.0,6.3415,6.3961,6.318,6.3571,44357.0
2020-03-27 10:25:00,8.15,8.21,8.14,8.18,80372.0,6.3649,6.4118,6.3571,6.3883,80372.0
2020-03-27 10:30:00,8.19,8.2,8.15,8.16,89840.0,6.3961,6.404,6.3649,6.3727,89840.0
2020-03-27 10:35:00,8.16,8.25,8.16,8.22,93138.0,6.3727,6.443,6.3727,6.4196,93138.0
2020-03-27 10:40:00,8.22,8.23,8.15,8.16,49792.0,6.4196,6.4274,6.3649,6.3727,49792.0
2020-03-27 10:45:00,8.15,8.22,8.13,8.17,49037.0,6.3649,6.4196,6.3493,6.3805,49037.0
2020-03-27 10:50:00,8.17,8.21,8.14,8.2,48839.0,6.3805,6.4118,6.3571,6.404,48839.0
2020-03-27 10:55:00,8.2,8.21,8.15,8.16,51816.0,6.404,6.4118,6.3649,6.3727,51816.0
2020-03-27 11:00:00,8.16,8.22,8.15,8.19,103006.0,6.3727,6.4196,6.3649,6.3961,103006.0
2020-03-27 11:05:00,8.19,8.27,8.16,8.26,69537.0,6.3961,6.4586,6.3727,6.4508,69537.0
2020-03-27 11:10:00,8.26,8.27,8.18,8.19,37812.0,6.4508,6.4586,6.3883,6.3961,37812.0
2020-03-27 11:15:00,8.19,8.28,8.19,8.26,72227.0,6.3961,6.4664,6.3961,6.4508,72227.0
2020-03-27 11:20:00,8.25,8.26,8.2,8.26,55388.0,6.443,6.4508,6.404,6.4508,55388.0
2020-03-27 11:25:00,8.25,8.29,8.19,8.23,90114.0,6.443,6.4742,6.3961,6.4274,90114.0
2020-03-27 11:30:00,8.23,8.25,8.2,8.24,65963.0,6.4274,6.443,6.404,6.4352,65963.0
2020-03-27 11:35:00,8.23,8.27,8.23,8.25,102522.0,6.4274,6.4586,6.4274,6.443,102522.0
2020-03-27 11:40:00,8.26,8.26,8.21,8.23,123578.0,6.4508,6.4508,6.4118,6.4274,123578.0
2020-03-27 11:45:00,8.24,8.24,8.19,8.21,108497.0,6.4352,6.4352,6.3961,6.4118,108497.0
2020-03-27 11:50:00,8.22,8.25,8.21,8.24,111030.0,6.4196,6.443,6.4118,6.4352,111030.0
2020-03-27 11:55:00,8.24,8.25,8.19,8.21,107402.0,6.4352,6.443,6.3961,6.4118,107402.0
2020-03-27 12:00:00,8.21,8.28,8.21,8.26,310407.0,6.4118,6.4664,6.4118,6.4508,310407.0
2020-03-27 12:05:00,8.26,8.27,8.21,8.24,140092.0,6.4508,6.4586,6.4118,6.4352,140092.0
2020-03-27 12:10:00,8.23,8.33,8.23,8.32,86671.0,6.4274,6.5055,6.4274,6.4977,86671.0
2020-03-27 12:15:00,8.32,8.39,8.3,8.38,92890.0,6.4977,6.5523,6.4821,6.5445,92890.0
2020-03-27 12:20:00,8.37,8.38,8.32,8.35,83092.0,6.5367,6.5445,6.4977,6.5211,83092.0
2020-03-27 12:25:00,8.34,8.37,8.3,8.32,321904.0,6.5133,6.5367,6.4821,6.4977,321904.0
2020-03-27 12:30:00,8.33,8.42,8.31,8.4,120636.0,6.5055,6.5758,6.4899,6.5602,120636.0
2020-03-27 12:35:00,8.4,8.43,8.38,8.41,70012.0,6.5602,6.5836,6.5445,6.568,70012.0
2020-03-27 12:40:00,8.41,8.44,8.39,8.43,61708.0,6.568,6.5914,6.5523,6.5836,61708.0
2020-03-27 12:45:00,8.44,8.44,8.39,8.41,64730.0,6.5914,6.5914,6.5523,6.568,64730.0
2020-03-27 12:50:00,8.41,8.45,8.4,8.43,179084.0,6.568,6.5992,6.5602,6.5836,179084.0
2020-03-27 12:55:00,8.43,8.44,8.4,8.42,80296.0,6.5836,6.5914,6.5602,6.5758,80296.0
2020-03-27 13:00:00,8.42,8.44,8.4,8.41,74474.0,6.5758,6.5914,6.5602,6.568,74474.0
2020-03-27 13:05:00,8.41,8.42,8.37,8.39,73646.0,6.568,6.5758,6.5367,6.5523,73646.0
2020-03-27 13:10:00,8.39,8.41,8.36,8.38,39027.0,6.5523,6.568,6.5289,6.5445,39027.0
2020-03-27 13:15:00,8.37,8.39,8.34,8.36,45948.0,6.5367,6.5523,6.5133,6.5289,45948.0
2020-03-27 13:20:00,8.36,8.4,8.36,8.39,42997.0,6.5289,6.5602,6.5289,6.5523,42997.0
2020-03-27 13:25:00,8.39,8.43,8.35,8.37,97365.0,6.5523,6.5836,6.5211,6.5367,97365.0
2020-03-27 13:30:00,8.38,8.45,8.37,8.44,164704.0,6.5445,6.5992,6.5367,6.5914,164704.0
2020-03-27 13:35:00,8.45,8.46,8.38,8.46,157971.0,6.5992,6.607,6.5445,6.607,157971.0
2020-03-27 13:40:00,8.46,8.5,8.44,8.45,88681.0,6.607,6.6382,6.5914,6.5992,88681.0
2020-03-27 13:45:00,8.46,8.49,8.43,8.46,75620.0,6.607,6.6304,6.5836,6.607,75620.0
2020-03-27 13:50:00,8.46,8.49,8.44,8.46,104075.0,6.607,6.6304,6.5914,6.607,104075.0
2020-03-27 13:55:00,8.46,8.49,8.43,8.46,92387.0,6.607,6.6304,6.5836,6.607,92387.0
2020-03-27 14:00:00,8.46,8.49,8.44,8.45,149477.0,6.607,6.6304,6.5914,6.5992,149477.0
2020-03-27 14:05:00,8.44,8.48,8.43,8.45,57056.0,6.5914,6.6226,6.5836,6.5992,57056.0
2020-03-27 14:10:00,8.46,8.49,8.45,8.49,85968.0,6.607,6.6304,6.5992,6.6304,85968.0
2020-03-27 14:15:00,8.49,8.5,8.45,8.49,115838.0,6.6304,6.6382,6.5992,6.6304,115838.0
2020-03-27 14:20:00,8.49,8.49,8.45,8.46,71962.0,6.6304,6.6304,6.5992,6.607,71962.0
2020-03-27 14:25:00,8.46,8.49,8.44,8.48,126187.0,6.607,6.6304,6.5914,6.6226,126187.0
2020-03-27 14:30:00,8.48,8.54,8.47,8.53,100793.0,6.6226,6.6695,6.6148,6.6617,100793.0
2020-03-27 14:35:00,8.52,8.55,8.5,8.54,115655.0,6.6539,6.6773,6.6382,6.6695,115655.0
2020-03-27 14:40:00,8.54,8.56,8.5,8.52,79371.0,6.6695,6.6851,6.6382,6.6539,79371.0
2020-03-27 14:45:00,8.51,8.56,8.5,8.54,161709.0,6.6461,6.6851,6.6382,6.6695,161709.0
2020-03-27 14:50:00,8.54,8.57,8.51,8.52,130254.0,6.6695,6.6929,6.6461,6.6539,130254.0
2020-03-27 14:55:00,8.52,8.55,8.5,8.53,98482.0,6.6539,6.6773,6.6382,6.6617,98482.0
2020-03-27 15:00:00,8.53,8.55,8.49,8.54,162813.0,6.6617,6.6773,6.6304,6.6695,162813.0
2020-03-27 15:05:00,8.54,8.55,8.51,8.52,174329.0,6.6695,6.6773,6.6461,6.6539,174329.0
2020-03-27 15:10:00,8.52,8.55,8.51,8.52,153704.0,6.6539,6.6773,6.6461,6.6539,153704.0
2020-03-27 15:15:00,8.52,8.55,8.51,8.53,229422.0,6.6539,6.6773,6.6461,6.6617,229422.0
2020-03-27 15:20:00,8.53,8.59,8.52,8.57,184914.0,6.6617,6.7085,6.6539,6.6929,184914.0
2020-03-27 15:25:00,8.58,8.62,8.56,8.58,241565.0,6.7007,6.732,6.6851,6.7007,241565.0
2020-03-27 15:30:00,8.58,8.59,8.51,8.54,221722.0,6.7007,6.7085,6.6461,6.6695,221722.0
2020-03-27 15:35:00,8.54,8.54,8.47,8.49,230651.0,6.6695,6.6695,6.6148,6.6304,230651.0
2020-03-27 15:40:00,8.48,8.51,8.38,8.4,220795.0,6.6226,6.6461,6.5445,6.5602,220795.0
2020-03-27 15:45:00,8.41,8.43,8.34,8.36,269174.0,6.568,6.5836,6.5133,6.5289,269174.0
2020-03-27 15:50:00,8.36,8.36,8.21,8.29,676788.0,6.5289,6.5289,6.4118,6.4742,676788.0
2020-03-27 15:55:00,8.29,8.34,8.27,8.3,895889.0,6.4742,6.5133,6.4586,6.4821,895889.0
2020-03-30 09:30:00,8.23,8.37,8.15,8.17,412544.0,6.4274,6.5367,6.3649,6.3805,412544.0
2020-03-30 09:35:00,8.17,8.18,8.0,8.04,175782.0,6.3805,6.3883,6.2478,6.279,175782.0
2020-03-30 09:40:00,8.04,8.08,7.93,8.0,117482.0,6.279,6.3102,6.1931,6.2478,117482.0
2020-03-30 09:45:00,8.0,8.06,7.98,8.04,94268.0,6.2478,6.2946,6.2321,6.279,94268.0
2020-03-30 09:50:00,8.04,8.09,8.02,8.03,59477.0,6.279,6.318,6.2634,6.2712,59477.0
2020-03-30 09:55:00,8.04,8.06,8.01,8.04,59052.0,6.279,6.2946,6.2556,6.279,59052.0
2020-03-30 10:00:00,8.03,8.06,7.99,8.03,132601.0,6.2712,6.2946,6.24,6.2712,132601.0
2020-03-30 10:05:00,8.03,8.05,8.0,8.03,49005.0,6.2712,6.2868,6.2478,6.2712,49005.0
2020-03-30 10:10:00,8.02,8.04,7.98,8.04,100603.0,6.2634,6.279,6.2321,6.279,100603.0
2020-03-30 10:15:00,8.02,8.07,8.0,8.07,79609.0,6.2634,6.3024,6.2478,6.3024,79609.0
2020-03-30 10:20:00,8.07,8.07,8.02,8.04,65491.0,6.3024,6.3024,6.2634,6.279,65491.0
2020-03-30 10:25:00,8.04,8.04,7.97,7.99,114383.0,6.279,6.279,6.2243,6.24,114383.0
2020-03-30 10:30:00,7.99,8.02,7.96,8.02,81700.0,6.24,6.2634,6.2165,6.2634,81700.0
2020-03-30 10:35:00,8.03,8.06,8.02,8.04,70114.0,6.2712,6.2946,6.2634,6.279,70114.0
2020-03-30 10:40:00,8.04,8.07,8.03,8.04,43807.0,6.279,6.3024,6.2712,6.279,43807.0
2020-03-30 10:45:00,8.04,8.13,8.04,8.11,74905.0,6.279,6.3493,6.279,6.3337,74905.0
2020-03-30 10:50:00,8.11,8.11,8.06,8.08,87226.0,6.3337,6.3337,6.2946,6.3102,87226.0
2020-03-30 10:55:00,8.09,8.09,8.0,8.03,115641.0,6.318,6.318,6.2478,6.2712,115641.0
2020-03-30 11:00:00,8.03,8.05,8.01,8.03,43623.0,6.2712,6.2868,6.2556,6.2712,43623.0
2020-03-30 11:05:00,8.03,8.07,8.01,8.04,105492.0,6.2712,6.3024,6.2556,6.279,105492.0
2020-03-30 11:10:00,8.05,8.13,8.03,8.1,94376.0,6.2868,6.3493,6.2712,6.3259,94376.0
2020-03-30 11:15:00,8.1,8.19,8.1,8.18,101503.0,6.3259,6.3961,6.3259,6.3883,101503.0
2020-03-30 11:20:00,8.19,8.2,8.15,8.18,53297.0,6.3961,6.404,6.3649,6.3883,53297.0
2020-03-30 11:25:00,8.18,8.18,8.13,8.17,64693.0,6.3883,6.3883,6.3493,6.3805,64693.0
2020-03-30 11:30:00,8.18,8.18,8.12,8.14,50223.0,6.3883,6.3883,6.3415,6.3571,50223.0
2020-03-30 11:35:00,8.15,8.15,8.11,8.13,44447.0,6.3649,6.3649,6.3337,6.3493,44447.0
2020-03-30 11:40:00,8.14,8.17,8.12,8.15,40975.0,6.3571,6.3805,6.3415,6.3649,40975.0
2020-03-30 11:45:00,8.15,8.17,8.13,8.14,46043.0,6.3649,6.3805,6.3493,6.3571,46043.0
2020-03-30 11:50:00,8.14,8.18,8.13,8.17,45100.0,6.3571,6.3883,6.3493,6.3805,45100.0
2020-03-30 11:55:00,8.17,8.19,8.15,8.16,51267.0,6.3805,6.3961,6.3649,6.3727,51267.0
2020-03-30 12:00:00,8.16,8.17,8.11,8.12,61946.0,6.3727,6.3805,6.3337,6.3415,61946.0
2020-03-30 12:05:00,8.12,8.16,8.1,8.13,79758.0,6.3415,6.3727,6.3259,6.3493,79758.0
2020-03-30 12:10:00,8.13,8.17,8.12,8.13,56356.0,6.3493,6.3805,6.3415,6.3493,56356.0
2020-03-30 12:15:00,8.14,8.2,8.13,8.17,65076.0,6.3571,6.404,6.3493,6.3805,65076.0
2020-03-30 12:20:00,8.17,8.18,8.15,8.17,37573.0,6.3805,6.3883,6.3649,6.3805,37573.0
2020-03-30 12:25:00,8.17,8.2,8.15,8.17,54120.0,6.3805,6.404,6.3649,6.3805,54120.0
2020-03-30 12:30:00,8.17,8.18,8.11,8.12,73492.0,6.3805,6.3883,6.3337,6.3415,73492.0
2020-03-30 12:35:00,8.12,8.15,8.11,8.13,28293.0,6.3415,6.3649,6.3337,6.3493,28293.0
2020-03-30 12:40:00,8.13,8.14,8.1,8.11,61711.0,6.3493,6.3571,6.3259,6.3337,61711.0
2020-03-30 12:45:00,8.11,8.13,8.1,8.13,75651.0,6.3337,6.3493,6.3259,6.3493,75651.0
2020-03-30 12:50:00,8.13,8.14,8.11,8.13,59175.0,6.3493,6.3571,6.3337,6.3493,59175.0
2020-03-30 12:55:00,8.13,8.13,8.1,8.11,58622.0,6.3493,6.3493,6.3259,6.3337,58622.0
2020-03-30 13:00:00,8.11,8.11,8.05,8.08,87968.0,6.3337,6.3337,6.2868,6.3102,87968.0
2020-03-30 13:05:00,8.07,8.09,8.06,8.08,128029.0,6.3024,6.318,6.2946,6.3102,128029.0
2020-03-30 13:10:00,8.07,8.11,8.06,8.08,63562.0,6.3024,6.3337,6.2946,6.3102,63562.0
2020-03-30 13:15:00,8.08,8.11,8.08,8.11,33632.0,6.3102,6.3337,6.3102,6.3337,33632.0
2020-03-30 13:20:00,8.11,8.12,8.07,8.1,48253.0,6.3337,6.3415,6.3024,6.3259,48253.0
2020-03-30 13:25:00,8.09,8.12,8.08,8.12,58116.0,6.318,6.3415,6.3102,6.3415,58116.0
2020-03-30 13:30:00,8.12,8.12,8.08,8.12,54675.0,6.3415,6.3415,6.3102,6.3415,54675.0
2020-03-30 13:35:00,8.12,8.12,8.08,8.12,50191.0,6.3415,6.3415,6.3102,6.3415,50191.0
2020-03-30 13:40:00,8.12,8.12,8.07,8.1,46895.0,6.3415,6.3415,6.3024,6.3259,46895.0
2020-03-30 13:45:00,8.1,8.11,8.07,8.11,102157.0,6.3259,6.3337,6.3024,6.3337,102157.0
2020-03-30 13:50:00,8.11,8.11,8.08,8.1,35046.0,6.3337,6.3337,6.3102,6.3259,35046.0
2020-03-30 13:55:00,8.1,8.1,8.07,8.08,74968.0,6.3259,6.3259,6.3024,6.3102,74968.0
2020-03-30 14:00:00,8.09,8.1,8.07,8.09,112519.0,6.318,6.3259,6.3024,6.318,112519.0
2020-03-30 14:05:00,8.09,8.11,8.08,8.1,61794.0,6.318,6.3337,6.3102,6.3259,61794.0
2020-03-30 14:10:00,8.1,8.11,8.05,8.07,140755.0,6.3259,6.3337,6.2868,6.3024,140755.0
2020-03-30 14:15:00,8.07,8.09,8.06,8.07,86135.0,6.3024,6.318,6.2946,6.3024,86135.0
2020-03-30 14:20:00,8.06,8.08,8.04,8.06,75676.0,6.2946,6.3102,6.279,6.2946,75676.0
2020-03-30 14:25:00,8.05,8.12,8.02,8.11,103648.0,6.2868,6.3415,6.2634,6.3337,103648.0
2020-03-30 14:30:00,8.11,8.15,8.1,8.15,48928.0,6.3337,6.3649,6.3259,6.3649,48928.0
2020-03-30 14:35:00,8.15,8.18,8.14,8.18,59912.0,6.3649,6.3883,6.3571,6.3883,59912.0
2020-03-30 14:40:00,8.18,8.22,8.16,8.22,75894.0,6.3883,6.4196,6.3727,6.4196,75894.0
2020-03-30 14:45:00,8.22,8.23,8.17,8.21,61262.0,6.4196,6.4274,6.3805,6.4118,61262.0
2020-03-30 14:50:00,8.21,8.23,8.18,8.21,57157.0,6.4118,6.4274,6.3883,6.4118,57157.0
2020-03-30 14:55:00,8.21,8.25,8.2,8.24,97585.0,6.4118,6.443,6.404,6.4352,97585.0
2020-03-30 15:00:00,8.24,8.28,8.22,8.28,69201.0,6.4352,6.4664,6.4196,6.4664,69201.0
2020-03-30 15:05:00,8.27,8.29,8.25,8.27,75713.0,6.4586,6.4742,6.443,6.4586,75713.0
2020-03-30 15:10:00,8.27,8.3,8.26,8.27,81902.0,6.4586,6.4821,6.4508,6.4586,81902.0
2020-03-30 15:15:00,8.27,8.27,8.23,8.27,78891.0,6.4586,6.4586,6.4274,6.4586,78891.0
2020-03-30 15:20:00,8.27,8.28,8.2,8.22,90326.0,6.4586,6.4664,6.404,6.4196,90326.0
2020-03-30 15:25:00,8.22,8.23,8.14,8.17,198563.0,6.4196,6.4274,6.3571,6.3805,198563.0
2020-03-30 15:30:00,8.17,8.22,8.17,8.2,115408.0,6.3805,6.4196,6.3805,6.404,115408.0
2020-03-30 15:35:00,8.19,8.26,8.17,8.26,113587.0,6.3961,6.4508,6.3805,6.4508,113587.0
2020-03-30 15:40:00,8.25,8.28,8.22,8.27,179562.0,6.443,6.4664,6.4196,6.4586,179562.0
2020-03-30 15:45:00,8.27,8.3,8.25,8.27,175604.0,6.4586,6.4821,6.443,6.4586,175604.0
2020-03-30 15:50:00,8.27,8.41,8.27,8.39,799413.0,6.4586,6.568,6.4586,6.5523,799413.0
2020-03-30 15:55:00,8.39,8.45,8.35,8.38,1106826.0,6.5523,6.5992,6.5211,6.5445,1106826.0
2020-03-31 09:30:00,8.29,8.38,8.24,8.31,192300.0,6.4742,6.5445,6.4352,6.4899,192300.0
2020-03-31 09:35:00,8.32,8.36,8.16,8.18,179048.0,6.4977,6.5289,6.3727,6.3883,179048.0
2020-03-31 09:40:00,8.19,8.28,8.19,8.24,122414.0,6.3961,6.4664,6.3961,6.4352,122414.0
2020-03-31 09:45:00,8.23,8.24,8.17,8.18,60641.0,6.4274,6.4352,6.3805,6.3883,60641.0
2020-03-31 09:50:00,8.18,8.24,8.18,8.22,60349.0,6.3883,6.4352,6.3883,6.4196,60349.0
2020-03-31 09:55:00,8.23,8.28,8.21,8.26,53510.0,6.4274,6.4664,6.4118,6.4508,53510.0
2020-03-31 10:00:00,8.26,8.31,8.25,8.29,60307.0,6.4508,6.4899,6.443,6.4742,60307.0
2020-03-31 10:05:00,8.29,8.31,8.28,8.29,44711.0,6.4742,6.4899,6.4664,6.4742,44711.0
2020-03-31 10:10:00,8.29,8.44,8.28,8.44,103009.0,6.4742,6.5914,6.4664,6.5914,103009.0
2020-03-31 10:15:00,8.43,8.43,8.38,8.41,63383.0,6.5836,6.5836,6.5445,6.568,63383.0
2020-03-31 10:20:00,8.42,8.42,8.38,8.41,63141.0,6.5758,6.5758,6.5445,6.568,63141.0
2020-03-31 10:25:00,8.4,8.41,8.36,8.38,62593.0,6.5602,6.568,6.5289,6.5445,62593.0
2020-03-31 10:30:00,8.38,8.41,8.37,8.39,50609.0,6.5445,6.568,6.5367,6.5523,50609.0
2020-03-31 10:35:00,8.39,8.43,8.38,8.41,55236.0,6.5523,6.5836,6.5445,6.568,55236.0
2020-03-31 10:40:00,8.41,8.43,8.38,8.38,43479.0,6.568,6.5836,6.5445,6.5445,43479.0
2020-03-31 10:45:00,8.38,8.38,8.35,8.37,73372.0,6.5445,6.5445,6.5211,6.5367,73372.0
2020-03-31 10:50:00,8.37,8.46,8.36,8.45,199914.0,6.5367,6.607,6.5289,6.5992,199914.0
2020-03-31 10:55:00,8.46,8.48,8.39,8.44,115477.0,6.607,6.6226,6.5523,6.5914,115477.0
2020-03-31 11:00:00,8.44,8.44,8.37,8.39,81174.0,6.5914,6.5914,6.5367,6.5523,81174.0
2020-03-31 11:05:00,8.39,8.43,8.39,8.42,54790.0,6.5523,6.5836,6.5523,6.5758,54790.0
2020-03-31 11:10:00,8.43,8.47,8.41,8.46,121394.0,6.5836,6.6148,6.568,6.607,121394.0
2020-03-31 11:15:00,8.46,8.51,8.46,8.5,227591.0,6.607,6.6461,6.607,6.6382,227591.0
2020-03-31 11:20:00,8.5,8.52,8.43,8.44,272680.0,6.6382,6.6539,6.5836,6.5914,272680.0
2020-03-31 11:25:00,8.45,8.46,8.4,8.43,60174.0,6.5992,6.607,6.5602,6.5836,60174.0
2020-03-31 11:30:00,8.43,8.47,8.41,8.46,82722.0,6.5836,6.6148,6.568,6.607,82722.0
2020-03-31 11:35:00,8.47,8.48,8.43,8.44,48513.0,6.6148,6.6226,6.5836,6.5914,48513.0
2020-03-31 11:40:00,8.44,8.47,8.44,8.44,40433.0,6.5914,6.6148,6.5914,6.5914,40433.0
2020-03-31 11:45:00,8.44,8.45,8.41,8.44,48162.0,6.5914,6.5992,6.568,6.5914,48162.0
2020-03-31 11:50:00,8.44,8.45,8.4,8.4,49286.0,6.5914,6.5992,6.5602,6.5602,49286.0
2020-03-31 11:55:00,8.4,8.43,8.4,8.42,44848.0,6.5602,6.5836,6.5602,6.5758,44848.0
2020-03-31 12:00:00,8.42,8.42,8.37,8.37,86857.0,6.5758,6.5758,6.5367,6.5367,86857.0
2020-03-31 12:05:00,8.37,8.43,8.37,8.43,64300.0,6.5367,6.5836,6.5367,6.5836,64300.0
2020-03-31 12:10:00,8.43,8.43,8.4,8.4,49270.0,6.5836,6.5836,6.5602,6.5602,49270.0
2020-03-31 12:15:00,8.4,8.41,8.36,8.37,168645.0,6.5602,6.568,6.5289,6.5367,168645.0
2020-03-31 12:20:00,8.37,8.37,8.32,8.34,113924.0,6.5367,6.5367,6.4977,6.5133,113924.0
2020-03-31 12:25:00,8.34,8.35,8.3,8.33,130003.0,6.5133,6.5211,6.4821,6.5055,130003.0
2020-03-31 12:30:00,8.32,8.33,8.27,8.27,65277.0,6.4977,6.5055,6.4586,6.4586,65277.0
2020-03-31 12:35:00,8.28,8.28,8.2,8.21,62009.0,6.4664,6.4664,6.404,6.4118,62009.0
2020-03-31 12:40:00,8.21,8.25,8.21,8.25,61715.0,6.4118,6.443,6.4118,6.443,61715.0
2020-03-31 12:45:00,8.25,8.28,8.23,8.27,59336.0,6.443,6.4664,6.4274,6.4586,59336.0
2020-03-31 12:50:00,8.27,8.27,8.23,8.24,75174.0,6.4586,6.4586,6.4274,6.4352,75174.0
2020-03-31 12:55:00,8.24,8.24,8.21,8.22,80642.0,6.4352,6.4352,6.4118,6.4196,80642.0
2020-03-31 13:00:00,8.22,8.23,8.19,8.19,111121.0,6.4196,6.4274,6.3961,6.3961,111121.0
2020-03-31 13:05:00,8.2,8.21,8.12,8.19,150874.0,6.404,6.4118,6.3415,6.3961,150874.0
2020-03-31 13:10:00,8.19,8.21,8.16,8.17,96661.0,6.3961,6.4118,6.3727,6.3805,96661.0
2020-03-31 13:15:00,8.17,8.17,8.1,8.13,120350.0,6.3805,6.3805,6.3259,6.3493,120350.0
2020-03-31 13:20:00,8.13,8.14,8.1,8.12,122190.0,6.3493,6.3571,6.3259,6.3415,122190.0
2020-03-31 13:25:00,8.12,8.15,8.11,8.13,106702.0,6.3415,6.3649,6.3337,6.3493,106702.0
2020-03-31 13:30:00,8.12,8.15,8.1,8.13,114695.0,6.3415,6.3649,6.3259,6.3493,114695.0
2020-03-31 13:35:00,8.14,8.18,8.13,8.17,74467.0,6.3571,6.3883,6.3493,6.3805,74467.0
2020-03-31 13:40:00,8.17,8.18,8.14,8.16,57278.0,6.3805,6.3883,6.3571,6.3727,57278.0
2020-03-31 13:45:00,8.15,8.21,8.15,8.21,66391.0,6.3649,6.4118,6.3649,6.4118,66391.0
2020-03-31 13:50:00,8.2,8.21,8.14,8.15,63517.0,6.404,6.4118,6.3571,6.3649,63517.0
2020-03-31 13:55:00,8.15,8.19,8.15,8.17,73147.0,6.3649,6.3961,6.3649,6.3805,73147.0
2020-03-31 14:00:00,8.17,8.18,8.14,8.15,52751.0,6.3805,6.3883,6.3571,6.3649,52751.0
2020-03-31 14:05:00,8.16,8.19,8.15,8.18,57503.0,6.3727,6.3961,6.3649,6.3883,57503.0
2020-03-31 14:10:00,8.19,8.19,8.13,8.13,71863.0,6.3961,6.3961,6.3493,6.3493,71863.0
2020-03-31 14:15:00,8.14,8.15,8.12,8.14,59113.0,6.3571,6.3649,6.3415,6.3571,59113.0
2020-03-31 14:20:00,8.14,8.15,8.12,8.13,93097.0,6.3571,6.3649,6.3415,6.3493,93097.0
2020-03-31 14:25:00,8.14,8.17,8.14,8.15,64089.0,6.3571,6.3805,6.3571,6.3649,64089.0
2020-03-31 14:30:00,8.16,8.17,8.13,8.17,159009.0,6.3727,6.3805,6.3493,6.3805,159009.0
2020-03-31 14:35:00,8.17,8.2,8.15,8.2,76752.0,6.3805,6.404,6.3649,6.404,76752.0
2020-03-31 14:40:00,8.2,8.21,8.17,8.19,93292.0,6.404,6.4118,6.3805,6.3961,93292.0
2020-03-31 14:45:00,8.19,8.2,8.15,8.18,77558.0,6.3961,6.404,6.3649,6.3883,77558.0
2020-03-31 14:50:00,8.18,8.22,8.17,8.18,98732.0,6.3883,6.4196,6.3805,6.3883,98732.0
2020-03-31 14:55:00,8.19,8.22,8.17,8.19,142361.0,6.3961,6.4196,6.3805,6.3961,142361.0
2020-03-31 15:00:00,8.19,8.2,8.16,8.17,80947.0,6.3961,6.404,6.3727,6.3805,80947.0
2020-03-31 15:05:00,8.16,8.17,8.1,8.13,153802.0,6.3727,6.3805,6.3259,6.3493,153802.0
2020-03-31 15:10:00,8.13,8.14,8.09,8.1,131302.0,6.3493,6.3571,6.318,6.3259,131302.0
2020-03-31 15:15:00,8.1,8.12,8.05,8.06,173709.0,6.3259,6.3415,6.2868,6.2946,173709.0
2020-03-31 15:20:00,8.06,8.07,7.98,8.01,216344.0,6.2946,6.3024,6.2321,6.2556,216344.0
2020-03-31 15:25:00,8.01,8.05,8.0,8.03,163786.0,6.2556,6.2868,6.2478,6.2712,163786.0
2020-03-31 15:30:00,8.03,8.08,8.02,8.04,305191.0,6.2712,6.3102,6.2634,6.279,305191.0
2020-03-31 15:35:00,8.04,8.1,8.03,8.1,409171.0,6.279,6.3259,6.2712,6.3259,409171.0
2020-03-31 15:40:00,8.09,8.14,8.08,8.11,303861.0,6.318,6.3571,6.3102,6.3337,303861.0
2020-03-31 15:45:00,8.12,8.12,8.02,8.03,234032.0,6.3415,6.3415,6.2634,6.2712,234032.0
2020-03-31 15:50:00,8.03,8.2,8.02,8.17,1051216.0,6.2712,6.404,6.2634,6.3805,1051216.0
2020-03-31 15:55:00,8.17,8.24,8.15,8.21,1715822.0,6.3805,6.4352,6.3649,6.4118,1715822.0
2020-04-01 09:30:00,7.8,7.8,7.64,7.71,409852.0,6.0916,6.0916,5.9666,6.0213,409852.0
2020-04-01 09:35:00,7.72,7.81,7.68,7.74,179029.0,6.0291,6.0994,5.9979,6.0447,179029.0
2020-04-01 09:40:00,7.74,7.77,7.69,7.71,110979.0,6.0447,6.0681,6.0057,6.0213,110979.0
2020-04-01 09:45:00,7.7,7.72,7.62,7.66,142527.0,6.0135,6.0291,5.951,5.9822,142527.0
2020-04-01 09:50:00,7.66,7.72,7.65,7.7,146991.0,5.9822,6.0291,5.9744,6.0135,146991.0
2020-04-01 09:55:00,7.7,7.71,7.65,7.68,80639.0,6.0135,6.0213,5.9744,5.9979,80639.0
2020-04-01 10:00:00,7.68,7.7,7.62,7.63,134487.0,5.9979,6.0135,5.951,5.9588,134487.0
2020-04-01 10:05:00,7.63,7.7,7.6,7.66,111801.0,5.9588,6.0135,5.9354,5.9822,111801.0
2020-04-01 10:10:00,7.66,7.67,7.63,7.64,94353.0,5.9822,5.99,5.9588,5.9666,94353.0
2020-04-01 10:15:00,7.64,7.71,7.63,7.68,156795.0,5.9666,6.0213,5.9588,5.9979,156795.0
2020-04-01 10:20:00,7.67,7.7,7.64,7.65,82865.0,5.99,6.0135,5.9666,5.9744,82865.0
2020-04-01 10:25:00,7.65,7.65,7.6,7.61,73149.0,5.9744,5.9744,5.9354,5.9432,73149.0
2020-04-01 10:30:00,7.61,7.62,7.56,7.57,103984.0,5.9432,5.951,5.9041,5.9119,103984.0
2020-04-01 10:35:00,7.57,7.57,7.52,7.53,127767.0,5.9119,5.9119,5.8729,5.8807,127767.0
2020-04-01 10:40:00,7.53,7.56,7.51,7.52,70024.0,5.8807,5.9041,5.8651,5.8729,70024.0
2020-04-01 10:45:00,7.53,7.55,7.52,7.54,70802.0,5.8807,5.8963,5.8729,5.8885,70802.0
2020-04-01 10:50:00,7.55,7.55,7.48,7.5,161574.0,5.8963,5.8963,5.8417,5.8573,161574.0
2020-04-01 10:55:00,7.5,7.51,7.46,7.49,91404.0,5.8573,5.8651,5.826,5.8495,91404.0
2020-04-01 11:00:00,7.48,7.51,7.46,7.49,105504.0,5.8417,5.8651,5.826,5.8495,105504.0
2020-04-01 11:05:00,7.48,7.52,7.47,7.5,60541.0,5.8417,5.8729,5.8338,5.8573,60541.0
2020-04-01 11:10:00,7.51,7.52,7.47,7.48,68203.0,5.8651,5.8729,5.8338,5.8417,68203.0
2020-04-01 11:15:00,7.48,7.49,7.45,7.47,83097.0,5.8417,5.8495,5.8182,5.8338,83097.0
2020-04-01 11:20:00,7.47,7.49,7.43,7.44,102141.0,5.8338,5.8495,5.8026,5.8104,102141.0
2020-04-01 11:25:00,7.44,7.46,7.41,7.42,92605.0,5.8104,5.826,5.787,5.7948,92605.0
2020-04-01 11:30:00,7.43,7.46,7.41,7.44,120581.0,5.8026,5.826,5.787,5.8104,120581.0
2020-04-01 11:35:00,7.45,7.47,7.44,7.44,87438.0,5.8182,5.8338,5.8104,5.8104,87438.0
2020-04-01 11:40:00,7.44,7.45,7.41,7.44,57067.0,5.8104,5.8182,5.787,5.8104,57067.0
2020-04-01 11:45:00,7.45,7.47,7.42,7.47,71270.0,5.8182,5.8338,5.7948,5.8338,71270.0
2020-04-01 11:50:00,7.47,7.48,7.45,7.47,42758.0,5.8338,5.8417,5.8182,5.8338,42758.0
2020-04-01 11:55:00,7.47,7.49,7.44,7.46,40866.0,5.8338,5.8495,5.8104,5.826,40866.0
2020-04-01 12:00:00,7.46,7.46,7.43,7.43,65986.0,5.826,5.826,5.8026,5.8026,65986.0
2020-04-01 12:05:00,7.43,7.46,7.43,7.44,112347.0,5.8026,5.826,5.8026,5.8104,112347.0
2020-04-01 12:10:00,7.44,7.45,7.42,7.43,66884.0,5.8104,5.8182,5.7948,5.8026,66884.0
2020-04-01 12:15:00,7.44,7.45,7.4,7.4,83579.0,5.8104,5.8182,5.7792,5.7792,83579.0
2020-04-01 12:20:00,7.41,7.42,7.39,7.4,100736.0,5.787,5.7948,5.7714,5.7792,100736.0
2020-04-01 12:25:00,7.4,7.41,7.37,7.37,73562.0,5.7792,5.787,5.7558,5.7558,73562.0
2020-04-01 12:30:00,7.37,7.43,7.37,7.41,98264.0,5.7558,5.8026,5.7558,5.787,98264.0
2020-04-01 12:35:00,7.41,7.44,7.4,7.43,83052.0,5.787,5.8104,5.7792,5.8026,83052.0
2020-04-01 12:40:00,7.44,7.45,7.41,7.41,33287.0,5.8104,5.8182,5.787,5.787,33287.0
2020-04-01 12:45:00,7.41,7.42,7.38,7.38,61277.0,5.787,5.7948,5.7636,5.7636,61277.0
2020-04-01 12:50:00,7.39,7.43,7.38,7.43,62048.0,5.7714,5.8026,5.7636,5.8026,62048.0
2020-04-01 12:55:00,7.42,7.43,7.4,7.41,76629.0,5.7948,5.8026,5.7792,5.787,76629.0
2020-04-01 13:00:00,7.4,7.43,7.39,7.43,104544.0,5.7792,5.8026,5.7714,5.8026,104544.0
2020-04-01 13:05:00,7.43,7.44,7.41,7.42,70091.0,5.8026,5.8104,5.787,5.7948,70091.0
2020-04-01 13:10:00,7.42,7.43,7.41,7.42,26930.0,5.7948,5.8026,5.787,5.7948,26930.0
2020-04-01 13:15:00,7.42,7.42,7.4,7.4,43274.0,5.7948,5.7948,5.7792,5.7792,43274.0
2020-04-01 13:20:00,7.4,7.45,7.4,7.45,62917.0,5.7792,5.8182,5.7792,5.8182,62917.0
2020-04-01 13:25:00,7.45,7.45,7.43,7.44,42795.0,5.8182,5.8182,5.8026,5.8104,42795.0
2020-04-01 13:30:00,7.45,7.45,7.42,7.42,63717.0,5.8182,5.8182,5.7948,5.7948,63717.0
2020-04-01 13:35:00,7.42,7.44,7.41,7.44,96290.0,5.7948,5.8104,5.787,5.8104,96290.0
2020-04-01 13:40:00,7.43,7.52,7.43,7.52,127162.0,5.8026,5.8729,5.8026,5.8729,127162.0
2020-04-01 13:45:00,7.52,7.53,7.49,7.5,106535.0,5.8729,5.8807,5.8495,5.8573,106535.0
2020-04-01 13:50:00,7.5,7.54,7.49,7.54,64642.0,5.8573,5.8885,5.8495,5.8885,64642.0
2020-04-01 13:55:00,7.54,7.55,7.53,7.54,33757.0,5.8885,5.8963,5.8807,5.8885,33757.0
2020-04-01 14:00:00,7.54,7.54,7.51,7.54,54587.0,5.8885,5.8885,5.8651,5.8885,54587.0
2020-04-01 14:05:00,7.53,7.55,7.53,7.53,23380.0,5.8807,5.8963,5.8807,5.8807,23380.0
2020-04-01 14:10:00,7.54,7.54,7.52,7.53,29509.0,5.8885,5.8885,5.8729,5.8807,29509.0
2020-04-01 14:15:00,7.52,7.53,7.5,7.51,33403.0,5.8729,5.8807,5.8573,5.8651,33403.0
2020-04-01 14:20:00,7.51,7.51,7.47,7.48,79366.0,5.8651,5.8651,5.8338,5.8417,79366.0
2020-04-01 14:25:00,7.48,7.5,7.46,7.47,65690.0,5.8417,5.8573,5.826,5.8338,65690.0
2020-04-01 14:30:00,7.47,7.47,7.41,7.42,57131.0,5.8338,5.8338,5.787,5.7948,57131.0
2020-04-01 14:35:00,7.42,7.46,7.41,7.45,69842.0,5.7948,5.826,5.787,5.8182,69842.0
2020-04-01 14:40:00,7.45,7.45,7.42,7.42,47421.0,5.8182,5.8182,5.7948,5.7948,47421.0
2020-04-01 14:45:00,7.43,7.47,7.41,7.47,95881.0,5.8026,5.8338,5.787,5.8338,95881.0
2020-04-01 14:50:00,7.47,7.47,7.46,7.47,82765.0,5.8338,5.8338,5.826,5.8338,82765.0
2020-04-01 14:55:00,7.46,7.47,7.44,7.45,84920.0,5.826,5.8338,5.8104,5.8182,84920.0
2020-04-01 15:00:00,7.45,7.46,7.44,7.45,45770.0,5.8182,5.826,5.8104,5.8182,45770.0
2020-04-01 15:05:00,7.44,7.45,7.43,7.44,47221.0,5.8104,5.8182,5.8026,5.8104,47221.0
2020-04-01 15:10:00,7.44,7.44,7.43,7.44,24586.0,5.8104,5.8104,5.8026,5.8104,24586.0
2020-04-01 15:15:00,7.44,7.46,7.43,7.46,86504.0,5.8104,5.826,5.8026,5.826,86504.0
2020-04-01 15:20:00,7.46,7.46,7.42,7.42,79016.0,5.826,5.826,5.7948,5.7948,79016.0
2020-04-01 15:25:00,7.43,7.43,7.41,7.42,57442.0,5.8026,5.8026,5.787,5.7948,57442.0
2020-04-01 15:30:00,7.42,7.42,7.38,7.39,131075.0,5.7948,5.7948,5.7636,5.7714,131075.0
2020-04-01 15:35:00,7.39,7.39,7.35,7.35,123922.0,5.7714,5.7714,5.7401,5.7401,123922.0
2020-04-01 15:40:00,7.35,7.36,7.34,7.35,97773.0,5.7401,5.7479,5.7323,5.7401,97773.0
2020-04-01 15:45:00,7.34,7.39,7.34,7.39,297352.0,5.7323,5.7714,5.7323,5.7714,297352.0
2020-04-01 15:50:00,7.39,7.49,7.38,7.48,644858.0,5.7714,5.8495,5.7636,5.8417,644858.0
2020-04-01 15:55:00,7.49,7.49,7.43,7.43,453794.0,5.8495,5.8495,5.8026,5.8026,453794.0
2020-04-02 09:30:00,7.33,7.54,7.32,7.48,225665.0,5.7245,5.8885,5.7167,5.8417,225665.0
2020-04-02 09:35:00,7.49,7.54,7.39,7.42,106929.0,5.8495,5.8885,5.7714,5.7948,106929.0
2020-04-02 09:40:00,7.42,7.52,7.41,7.47,72334.0,5.7948,5.8729,5.787,5.8338,72334.0
2020-04-02 09:45:00,7.48,7.48,7.39,7.42,38276.0,5.8417,5.8417,5.7714,5.7948,38276.0
2020-04-02 09:50:00,7.43,7.47,7.42,7.43,69209.0,5.8026,5.8338,5.7948,5.8026,69209.0
2020-04-02 09:55:00,7.43,7.51,7.43,7.49,72608.0,5.8026,5.8651,5.8026,5.8495,72608.0
2020-04-02 10:00:00,7.5,7.56,7.49,7.49,145306.0,5.8573,5.9041,5.8495,5.8495,145306.0
2020-04-02 10:05:00,7.49,7.58,7.45,7.58,43867.0,5.8495,5.9198,5.8182,5.9198,43867.0
2020-04-02 10:10:00,7.58,7.62,7.56,7.59,43364.0,5.9198,5.951,5.9041,5.9276,43364.0
2020-04-02 10:15:00,7.58,7.6,7.56,7.6,61182.0,5.9198,5.9354,5.9041,5.9354,61182.0
2020-04-02 10:20:00,7.6,7.63,7.59,7.61,75597.0,5.9354,5.9588,5.9276,5.9432,75597.0
2020-04-02 10:25:00,7.61,7.63,7.6,7.62,64575.0,5.9432,5.9588,5.9354,5.951,64575.0
2020-04-02 10:30:00,7.63,7.71,7.61,7.68,104067.0,5.9588,6.0213,5.9432,5.9979,104067.0
2020-04-02 10:35:00,7.68,7.78,7.68,7.78,103718.0,5.9979,6.0759,5.9979,6.0759,103718.0
2020-04-02 10:40:00,7.77,7.77,7.7,7.71,51655.0,6.0681,6.0681,6.0135,6.0213,51655.0
2020-04-02 10:45:00,7.71,7.71,7.62,7.62,48701.0,6.0213,6.0213,5.951,5.951,48701.0
2020-04-02 10:50:00,7.62,7.72,7.62,7.66,71488.0,5.951,6.0291,5.951,5.9822,71488.0
2020-04-02 10:55:00,7.66,7.75,7.66,7.74,41654.0,5.9822,6.0525,5.9822,6.0447,41654.0
2020-04-02 11:00:00,7.75,7.76,7.65,7.66,137983.0,6.0525,6.0603,5.9744,5.9822,137983.0
2020-04-02 11:05:00,7.67,7.68,7.62,7.62,27009.0,5.99,5.9979,5.951,5.951,27009.0
2020-04-02 11:10:00,7.63,7.63,7.58,7.58,53704.0,5.9588,5.9588,5.9198,5.9198,53704.0
2020-04-02 11:15:00,7.59,7.63,7.58,7.59,84398.0,5.9276,5.9588,5.9198,5.9276,84398.0
2020-04-02 11:20:00,7.59,7.59,7.54,7.54,79418.0,5.9276,5.9276,5.8885,5.8885,79418.0
2020-04-02 11:25:00,7.55,7.55,7.48,7.54,97001.0,5.8963,5.8963,5.8417,5.8885,97001.0
2020-04-02 11:30:00,7.54,7.58,7.5,7.51,122858.0,5.8885,5.9198,5.8573,5.8651,122858.0
2020-04-02 11:35:00,7.51,7.55,7.47,7.49,92125.0,5.8651,5.8963,5.8338,5.8495,92125.0
2020-04-02 11:40:00,7.5,7.51,7.47,7.48,122048.0,5.8573,5.8651,5.8338,5.8417,122048.0
2020-04-02 11:45:00,7.48,7.52,7.47,7.51,155213.0,5.8417,5.8729,5.8338,5.8651,155213.0
2020-04-02 11:50:00,7.51,7.51,7.44,7.45,113926.0,5.8651,5.8651,5.8104,5.8182,113926.0
2020-04-02 11:55:00,7.46,7.51,7.45,7.48,156542.0,5.826,5.8651,5.8182,5.8417,156542.0
2020-04-02 12:00:00,7.48,7.49,7.45,7.45,80064.0,5.8417,5.8495,5.8182,5.8182,80064.0
2020-04-02 12:05:00,7.45,7.52,7.45,7.48,84137.0,5.8182,5.8729,5.8182,5.8417,84137.0
2020-04-02 12:10:00,7.48,7.52,7.47,7.49,76376.0,5.8417,5.8729,5.8338,5.8495,76376.0
2020-04-02 12:15:00,7.49,7.49,7.48,7.48,40726.0,5.8495,5.8495,5.8417,5.8417,40726.0
2020-04-02 12:20:00,7.49,7.49,7.45,7.45,79083.0,5.8495,5.8495,5.8182,5.8182,79083.0
2020-04-02 12:25:00,7.45,7.48,7.44,7.45,122758.0,5.8182,5.8417,5.8104,5.8182,122758.0
2020-04-02 12:30:00,7.46,7.46,7.4,7.41,98077.0,5.826,5.826,5.7792,5.787,98077.0
2020-04-02 12:35:00,7.41,7.44,7.41,7.43,87168.0,5.787,5.8104,5.787,5.8026,87168.0
2020-04-02 12:40:00,7.43,7.47,7.42,7.47,107763.0,5.8026,5.8338,5.7948,5.8338,107763.0
2020-04-02 12:45:00,7.46,7.47,7.45,7.45,58447.0,5.826,5.8338,5.8182,5.8182,58447.0
2020-04-02 12:50:00,7.46,7.46,7.44,7.44,76793.0,5.826,5.826,5.8104,5.8104,76793.0
2020-04-02 12:55:00,7.44,7.45,7.41,7.41,99790.0,5.8104,5.8182,5.787,5.787,99790.0
2020-04-02 13:00:00,7.41,7.42,7.39,7.39,118324.0,5.787,5.7948,5.7714,5.7714,118324.0
2020-04-02 13:05:00,7.39,7.39,7.36,7.36,165624.0,5.7714,5.7714,5.7479,5.7479,165624.0
2020-04-02 13:10:00,7.36,7.36,7.31,7.33,80045.0,5.7479,5.7479,5.7089,5.7245,80045.0
2020-04-02 13:15:00,7.32,7.32,7.27,7.27,125104.0,5.7167,5.7167,5.6777,5.6777,125104.0
2020-04-02 13:20:00,7.27,7.28,7.25,7.26,93042.0,5.6777,5.6855,5.662,5.6698,93042.0
2020-04-02 13:25:00,7.26,7.26,7.2,7.21,109047.0,5.6698,5.6698,5.623,5.6308,109047.0
2020-04-02 13:30:00,7.21,7.21,7.18,7.2,135535.0,5.6308,5.6308,5.6074,5.623,135535.0
2020-04-02 13:35:00,7.2,7.23,7.18,7.2,87521.0,5.623,5.6464,5.6074,5.623,87521.0
2020-04-02 13:40:00,7.19,7.25,7.19,7.25,147864.0,5.6152,5.662,5.6152,5.662,147864.0
2020-04-02 13:45:00,7.25,7.27,7.23,7.23,100696.0,5.662,5.6777,5.6464,5.6464,100696.0
2020-04-02 13:50:00,7.24,7.31,7.23,7.29,117504.0,5.6542,5.7089,5.6464,5.6933,117504.0
2020-04-02 13:55:00,7.28,7.29,7.24,7.24,57324.0,5.6855,5.6933,5.6542,5.6542,57324.0
2020-04-02 14:00:00,7.25,7.25,7.23,7.23,96834.0,5.662,5.662,5.6464,5.6464,96834.0
2020-04-02 14:05:00,7.24,7.25,7.21,7.22,77946.0,5.6542,5.662,5.6308,5.6386,77946.0
2020-04-02 14:10:00,7.21,7.26,7.21,7.26,117906.0,5.6308,5.6698,5.6308,5.6698,117906.0
2020-04-02 14:15:00,7.26,7.26,7.2,7.21,61798.0,5.6698,5.6698,5.623,5.6308,61798.0
2020-04-02 14:20:00,7.2,7.21,7.17,7.18,107905.0,5.623,5.6308,5.5996,5.6074,107905.0
2020-04-02 14:25:00,7.18,7.24,7.17,7.23,109806.0,5.6074,5.6542,5.5996,5.6464,109806.0
2020-04-02 14:30:00,7.23,7.23,7.2,7.21,73085.0,5.6464,5.6464,5.623,5.6308,73085.0
2020-04-02 14:35:00,7.21,7.24,7.19,7.23,71674.0,5.6308,5.6542,5.6152,5.6464,71674.0
2020-04-02 14:40:00,7.24,7.24,7.21,7.21,44587.0,5.6542,5.6542,5.6308,5.6308,44587.0
2020-04-02 14:45:00,7.21,7.22,7.16,7.17,81707.0,5.6308,5.6386,5.5917,5.5996,81707.0
2020-04-02 14:50:00,7.17,7.24,7.15,7.23,165068.0,5.5996,5.6542,5.5839,5.6464,165068.0
2020-04-02 14:55:00,7.23,7.24,7.2,7.24,106655.0,5.6464,5.6542,5.623,5.6542,106655.0
2020-04-02 15:00:00,7.24,7.26,7.23,7.25,75593.0,5.6542,5.6698,5.6464,5.662,75593.0
2020-04-02 15:05:00,7.26,7.26,7.23,7.23,62286.0,5.6698,5.6698,5.6464,5.6464,62286.0
2020-04-02 15:10:00,7.24,7.25,7.22,7.24,80174.0,5.6542,5.662,5.6386,5.6542,80174.0
2020-04-02 15:15:00,7.24,7.31,7.23,7.31,70167.0,5.6542,5.7089,5.6464,5.7089,70167.0
2020-04-02 15:20:00,7.31,7.31,7.29,7.29,76964.0,5.7089,5.7089,5.6933,5.6933,76964.0
2020-04-02 15:25:00,7.29,7.3,7.24,7.26,169384.0,5.6933,5.7011,5.6542,5.6698,169384.0
2020-04-02 15:30:00,7.26,7.29,7.23,7.26,129989.0,5.6698,5.6933,5.6464,5.6698,129989.0
2020-04-02 15:35:00,7.26,7.26,7.23,7.24,67185.0,5.6698,5.6698,5.6464,5.6542,67185.0
2020-04-02 15:40:00,7.23,7.28,7.23,7.28,218796.0,5.6464,5.6855,5.6464,5.6855,218796.0
2020-04-02 15:45:00,7.28,7.29,7.25,7.26,149160.0,5.6855,5.6933,5.662,5.6698,149160.0
2020-04-02 15:50:00,7.26,7.36,7.25,7.33,320506.0,5.6698,5.7479,5.662,5.7245,320506.0
2020-04-02 15:55:00,7.34,7.41,7.33,7.38,743765.0,5.7323,5.787,5.7245,5.7636,743765.0
2020-04-03 09:30:00,7.31,7.36,7.2,7.29,271338.0,5.7089,5.7479,5.623,5.6933,271338.0
2020-04-03 09:35:00,7.3,7.36,7.29,7.35,154508.0,5.7011,5.7479,5.6933,5.7401,154508.0
2020-04-03 09:40:00,7.34,7.45,7.33,7.4,153336.0,5.7323,5.8182,5.7245,5.7792,153336.0
2020-04-03 09:45:00,7.4,7.43,7.35,7.35,83602.0,5.7792,5.8026,5.7401,5.7401,83602.0
2020-04-03 09:50:00,7.35,7.36,7.29,7.34,99126.0,5.7401,5.7479,5.6933,5.7323,99126.0
2020-04-03 09:55:00,7.33,7.38,7.33,7.34,76452.0,5.7245,5.7636,5.7245,5.7323,76452.0
2020-04-03 10:00:00,7.34,7.4,7.31,7.31,74992.0,5.7323,5.7792,5.7089,5.7089,74992.0
2020-04-03 10:05:00,7.31,7.4,7.31,7.34,55054.0,5.7089,5.7792,5.7089,5.7323,55054.0
2020-04-03 10:10:00,7.35,7.35,7.29,7.3,66877.0,5.7401,5.7401,5.6933,5.7011,66877.0
2020-04-03 10:15:00,7.3,7.3,7.21,7.23,77714.0,5.7011,5.7011,5.6308,5.6464,77714.0
2020-04-03 10:20:00,7.22,7.25,7.18,7.24,69605.0,5.6386,5.662,5.6074,5.6542,69605.0
2020-04-03 10:25:00,7.24,7.25,7.2,7.21,56542.0,5.6542,5.662,5.623,5.6308,56542.0
2020-04-03 10:30:00,7.22,7.24,7.17,7.19,56373.0,5.6386,5.6542,5.5996,5.6152,56373.0
2020-04-03 10:35:00,7.18,7.22,7.13,7.15,79118.0,5.6074,5.6386,5.5683,5.5839,79118.0
2020-04-03 10:40:00,7.15,7.18,7.12,7.17,50340.0,5.5839,5.6074,5.5605,5.5996,50340.0
2020-04-03 10:45:00,7.16,7.21,7.14,7.19,106342.0,5.5917,5.6308,5.5761,5.6152,106342.0
2020-04-03 10:50:00,7.18,7.2,7.15,7.15,66780.0,5.6074,5.623,5.5839,5.5839,66780.0
2020-04-03 10:55:00,7.15,7.17,7.12,7.16,159678.0,5.5839,5.5996,5.5605,5.5917,159678.0
2020-04-03 11:00:00,7.15,7.18,7.13,7.13,100782.0,5.5839,5.6074,5.5683,5.5683,100782.0
2020-04-03 11:05:00,7.13,7.16,7.11,7.12,53480.0,5.5683,5.5917,5.5527,5.5605,53480.0
2020-04-03 11:10:00,7.12,7.13,7.09,7.09,62378.0,5.5605,5.5683,5.5371,5.5371,62378.0
2020-04-03 11:15:00,7.09,7.12,7.08,7.09,60491.0,5.5371,5.5605,5.5293,5.5371,60491.0
2020-04-03 11:20:00,7.09,7.11,7.06,7.07,56485.0,5.5371,5.5527,5.5137,5.5215,56485.0
2020-04-03 11:25:00,7.07,7.1,7.07,7.1,90624.0,5.5215,5.5449,5.5215,5.5449,90624.0
2020-04-03 11:30:00,7.1,7.15,7.08,7.15,101948.0,5.5449,5.5839,5.5293,5.5839,101948.0
2020-04-03 11:35:00,7.15,7.15,7.09,7.13,67576.0,5.5839,5.5839,5.5371,5.5683,67576.0
2020-04-03 11:40:00,7.13,7.15,7.1,7.11,99191.0,5.5683,5.5839,5.5449,5.5527,99191.0
2020-04-03 11:45:00,7.12,7.12,7.06,7.08,40364.0,5.5605,5.5605,5.5137,5.5293,40364.0
2020-04-03 11:50:00,7.07,7.08,7.04,7.06,57921.0,5.5215,5.5293,5.498,5.5137,57921.0
2020-04-03 11:55:00,7.06,7.09,7.05,7.06,43121.0,5.5137,5.5371,5.5058,5.5137,43121.0
2020-04-03 12:00:00,7.05,7.07,7.03,7.04,86739.0,5.5058,5.5215,5.4902,5.498,86739.0
2020-04-03 12:05:00,7.04,7.05,7.01,7.04,75294.0,5.498,5.5058,5.4746,5.498,75294.0
2020-04-03 12:10:00,7.03,7.04,6.98,6.98,230790.0,5.4902,5.498,5.4512,5.4512,230790.0
2020-04-03 12:15:00,6.98,6.99,6.93,6.94,131867.0,5.4512,5.459,5.4121,5.4199,131867.0
2020-04-03 12:20:00,6.94,6.99,6.93,6.97,57867.0,5.4199,5.459,5.4121,5.4434,57867.0
2020-04-03 12:25:00,6.97,7.0,6.94,7.0,90738.0,5.4434,5.4668,5.4199,5.4668,90738.0
2020-04-03 12:30:00,6.99,7.04,6.99,7.03,87020.0,5.459,5.498,5.459,5.4902,87020.0
2020-04-03 12:35:00,7.02,7.05,7.01,7.05,45206.0,5.4824,5.5058,5.4746,5.5058,45206.0
2020-04-03 12:40:00,7.04,7.07,7.02,7.05,59068.0,5.498,5.5215,5.4824,5.5058,59068.0
2020-04-03 12:45:00,7.05,7.06,6.99,7.0,48438.0,5.5058,5.5137,5.459,5.4668,48438.0
2020-04-03 12:50:00,7.0,7.03,7.0,7.02,46324.0,5.4668,5.4902,5.4668,5.4824,46324.0
2020-04-03 12:55:00,7.02,7.04,7.01,7.03,40847.0,5.4824,5.498,5.4746,5.4902,40847.0
2020-04-03 13:00:00,7.03,7.03,7.01,7.02,38947.0,5.4902,5.4902,5.4746,5.4824,38947.0
2020-04-03 13:05:00,7.03,7.05,7.02,7.04,55309.0,5.4902,5.5058,5.4824,5.498,55309.0
2020-04-03 13:10:00,7.05,7.06,6.99,7.0,77708.0,5.5058,5.5137,5.459,5.4668,77708.0
2020-04-03 13:15:00,7.0,7.03,6.99,7.02,55956.0,5.4668,5.4902,5.459,5.4824,55956.0
2020-04-03 13:20:00,7.01,7.02,6.98,6.98,32897.0,5.4746,5.4824,5.4512,5.4512,32897.0
2020-04-03 13:25:00,6.99,6.99,6.95,6.96,120940.0,5.459,5.459,5.4277,5.4356,120940.0
2020-04-03 13:30:00,6.96,6.97,6.94,6.94,63513.0,5.4356,5.4434,5.4199,5.4199,63513.0
2020-04-03 13:35:00,6.94,6.95,6.92,6.92,95154.0,5.4199,5.4277,5.4043,5.4043,95154.0
2020-04-03 13:40:00,6.92,6.93,6.9,6.92,92677.0,5.4043,5.4121,5.3887,5.4043,92677.0
2020-04-03 13:45:00,6.93,6.95,6.92,6.93,72618.0,5.4121,5.4277,5.4043,5.4121,72618.0
2020-04-03 13:50:00,6.94,6.95,6.91,6.93,83649.0,5.4199,5.4277,5.3965,5.4121,83649.0
2020-04-03 13:55:00,6.93,6.94,6.91,6.93,56981.0,5.4121,5.4199,5.3965,5.4121,56981.0
2020-04-03 14:00:00,6.92,6.95,6.91,6.93,98591.0,5.4043,5.4277,5.3965,5.4121,98591.0
2020-04-03 14:05:00,6.93,6.93,6.9,6.91,58865.0,5.4121,5.4121,5.3887,5.3965,58865.0
2020-04-03 14:10:00,6.91,6.91,6.88,6.91,143918.0,5.3965,5.3965,5.3731,5.3965,143918.0
2020-04-03 14:15:00,6.9,6.9,6.88,6.89,73203.0,5.3887,5.3887,5.3731,5.3809,73203.0
2020-04-03 14:20:00,6.88,6.93,6.88,6.9,123923.0,5.3731,5.4121,5.3731,5.3887,123923.0
2020-04-03 14:25:00,6.89,6.94,6.88,6.94,106012.0,5.3809,5.4199,5.3731,5.4199,106012.0
2020-04-03 14:30:00,6.93,6.94,6.89,6.91,101344.0,5.4121,5.4199,5.3809,5.3965,101344.0
2020-04-03 14:35:00,6.91,6.92,6.88,6.88,69761.0,5.3965,5.4043,5.3731,5.3731,69761.0
2020-04-03 14:40:00,6.89,6.9,6.87,6.88,92241.0,5.3809,5.3887,5.3653,5.3731,92241.0
2020-04-03 14:45:00,6.88,6.89,6.86,6.87,182223.0,5.3731,5.3809,5.3575,5.3653,182223.0
2020-04-03 14:50:00,6.87,6.91,6.86,6.87,319750.0,5.3653,5.3965,5.3575,5.3653,319750.0
2020-04-03 14:55:00,6.87,6.9,6.86,6.89,271497.0,5.3653,5.3887,5.3575,5.3809,271497.0
2020-04-03 15:00:00,6.89,6.92,6.87,6.87,219340.0,5.3809,5.4043,5.3653,5.3653,219340.0
2020-04-03 15:05:00,6.88,6.88,6.86,6.88,126897.0,5.3731,5.3731,5.3575,5.3731,126897.0
2020-04-03 15:10:00,6.87,6.9,6.86,6.9,164280.0,5.3653,5.3887,5.3575,5.3887,164280.0
2020-04-03 15:15:00,6.9,6.96,6.88,6.92,256441.0,5.3887,5.4356,5.3731,5.4043,256441.0
2020-04-03 15:20:00,6.92,6.93,6.88,6.89,130805.0,5.4043,5.4121,5.3731,5.3809,130805.0
2020-04-03 15:25:00,6.88,6.89,6.87,6.89,210936.0,5.3731,5.3809,5.3653,5.3809,210936.0
2020-04-03 15:30:00,6.89,6.91,6.87,6.87,218864.0,5.3809,5.3965,5.3653,5.3653,218864.0
2020-04-03 15:35:00,6.87,6.9,6.85,6.85,232239.0,5.3653,5.3887,5.3496,5.3496,232239.0
2020-04-03 15:40:00,6.85,6.86,6.82,6.83,277060.0,5.3496,5.3575,5.3262,5.334,277060.0
2020-04-03 15:45:00,6.83,6.87,6.82,6.85,584963.0,5.334,5.3653,5.3262,5.3496,584963.0
2020-04-03 15:50:00,6.85,6.91,6.83,6.86,1335082.0,5.3496,5.3965,5.334,5.3575,1335082.0
2020-04-03 15:55:00,6.85,6.87,6.82,6.83,1117269.0,5.3496,5.3653,5.3262,5.334,1117269.0
2020-04-06 09:30:00,7.33,7.4,7.21,7.28,653130.0,5.7245,5.7792,5.6308,5.6855,653130.0
2020-04-06 09:35:00,7.26,7.29,7.22,7.27,556438.0,5.6698,5.6933,5.6386,5.6777,556438.0
2020-04-06 09:40:00,7.27,7.38,7.26,7.36,469685.0,5.6777,5.7636,5.6698,5.7479,469685.0
2020-04-06 09:45:00,7.36,7.38,7.34,7.35,162501.0,5.7479,5.7636,5.7323,5.7401,162501.0
2020-04-06 09:50:00,7.36,7.44,7.34,7.44,381181.0,5.7479,5.8104,5.7323,5.8104,381181.0
2020-04-06 09:55:00,7.44,7.48,7.4,7.45,319377.0,5.8104,5.8417,5.7792,5.8182,319377.0
2020-04-06 10:00:00,7.45,7.49,7.43,7.47,328771.0,5.8182,5.8495,5.8026,5.8338,328771.0
2020-04-06 10:05:00,7.46,7.49,7.43,7.44,352834.0,5.826,5.8495,5.8026,5.8104,352834.0
2020-04-06 10:10:00,7.44,7.5,7.41,7.49,548454.0,5.8104,5.8573,5.787,5.8495,548454.0
2020-04-06 10:15:00,7.49,7.51,7.45,7.49,341842.0,5.8495,5.8651,5.8182,5.8495,341842.0
2020-04-06 10:20:00,7.49,7.52,7.48,7.49,237206.0,5.8495,5.8729,5.8417,5.8495,237206.0
2020-04-06 10:25:00,7.49,7.5,7.43,7.43,87829.0,5.8495,5.8573,5.8026,5.8026,87829.0
2020-04-06 10:30:00,7.44,7.44,7.39,7.4,169517.0,5.8104,5.8104,5.7714,5.7792,169517.0
2020-04-06 10:35:00,7.39,7.4,7.31,7.33,252182.0,5.7714,5.7792,5.7089,5.7245,252182.0
2020-04-06 10:40:00,7.34,7.35,7.3,7.33,69149.0,5.7323,5.7401,5.7011,5.7245,69149.0
2020-04-06 10:45:00,7.33,7.34,7.27,7.29,142354.0,5.7245,5.7323,5.6777,5.6933,142354.0
2020-04-06 10:50:00,7.29,7.31,7.27,7.3,117183.0,5.6933,5.7089,5.6777,5.7011,117183.0
2020-04-06 10:55:00,7.3,7.35,7.3,7.31,189217.0,5.7011,5.7401,5.7011,5.7089,189217.0
2020-04-06 11:00:00,7.32,7.33,7.28,7.31,97082.0,5.7167,5.7245,5.6855,5.7089,97082.0
2020-04-06 11:05:00,7.31,7.31,7.25,7.27,104173.0,5.7089,5.7089,5.662,5.6777,104173.0
2020-04-06 11:10:00,7.28,7.28,7.24,7.24,93042.0,5.6855,5.6855,5.6542,5.6542,93042.0
2020-04-06 11:15:00,7.25,7.28,7.23,7.23,113696.0,5.662,5.6855,5.6464,5.6464,113696.0
2020-04-06 11:20:00,7.23,7.26,7.21,7.24,52206.0,5.6464,5.6698,5.6308,5.6542,52206.0
2020-04-06 11:25:00,7.25,7.3,7.24,7.3,66823.0,5.662,5.7011,5.6542,5.7011,66823.0
2020-04-06 11:30:00,7.3,7.31,7.28,7.3,121715.0,5.7011,5.7089,5.6855,5.7011,121715.0
2020-04-06 11:35:00,7.3,7.34,7.29,7.32,96773.0,5.7011,5.7323,5.6933,5.7167,96773.0
2020-04-06 11:40:00,7.32,7.34,7.31,7.33,162418.0,5.7167,5.7323,5.7089,5.7245,162418.0
2020-04-06 11:45:00,7.33,7.4,7.31,7.4,212899.0,5.7245,5.7792,5.7089,5.7792,212899.0
2020-04-06 11:50:00,7.4,7.42,7.39,7.42,184363.0,5.7792,5.7948,5.7714,5.7948,184363.0
2020-04-06 11:55:00,7.42,7.42,7.38,7.41,113622.0,5.7948,5.7948,5.7636,5.787,113622.0
2020-04-06 12:00:00,7.41,7.45,7.4,7.44,186117.0,5.787,5.8182,5.7792,5.8104,186117.0
2020-04-06 12:05:00,7.45,7.45,7.41,7.44,168070.0,5.8182,5.8182,5.787,5.8104,168070.0
2020-04-06 12:10:00,7.44,7.49,7.41,7.49,166077.0,5.8104,5.8495,5.787,5.8495,166077.0
2020-04-06 12:15:00,7.49,7.52,7.47,7.52,196030.0,5.8495,5.8729,5.8338,5.8729,196030.0
2020-04-06 12:20:00,7.52,7.53,7.5,7.52,299279.0,5.8729,5.8807,5.8573,5.8729,299279.0
2020-04-06 12:25:00,7.52,7.53,7.5,7.5,143969.0,5.8729,5.8807,5.8573,5.8573,143969.0
2020-04-06 12:30:00,7.5,7.52,7.49,7.52,99994.0,5.8573,5.8729,5.8495,5.8729,99994.0
2020-04-06 12:35:00,7.52,7.54,7.5,7.51,97358.0,5.8729,5.8885,5.8573,5.8651,97358.0
2020-04-06 12:40:00,7.52,7.53,7.46,7.49,189996.0,5.8729,5.8807,5.826,5.8495,189996.0
2020-04-06 12:45:00,7.48,7.49,7.43,7.48,133771.0,5.8417,5.8495,5.8026,5.8417,133771.0
2020-04-06 12:50:00,7.47,7.48,7.43,7.46,48470.0,5.8338,5.8417,5.8026,5.826,48470.0
2020-04-06 12:55:00,7.45,7.5,7.45,7.5,45369.0,5.8182,5.8573,5.8182,5.8573,45369.0
2020-04-06 13:00:00,7.5,7.5,7.48,7.49,52723.0,5.8573,5.8573,5.8417,5.8495,52723.0
2020-04-06 13:05:00,7.49,7.51,7.47,7.5,67752.0,5.8495,5.8651,5.8338,5.8573,67752.0
2020-04-06 13:10:00,7.49,7.53,7.49,7.52,184188.0,5.8495,5.8807,5.8495,5.8729,184188.0
2020-04-06 13:15:00,7.51,7.54,7.51,7.53,123367.0,5.8651,5.8885,5.8651,5.8807,123367.0
2020-04-06 13:20:00,7.53,7.53,7.5,7.51,73058.0,5.8807,5.8807,5.8573,5.8651,73058.0
2020-04-06 13:25:00,7.51,7.52,7.5,7.52,117662.0,5.8651,5.8729,5.8573,5.8729,117662.0
2020-04-06 13:30:00,7.51,7.54,7.5,7.51,185655.0,5.8651,5.8885,5.8573,5.8651,185655.0
2020-04-06 13:35:00,7.51,7.54,7.5,7.51,252661.0,5.8651,5.8885,5.8573,5.8651,252661.0
2020-04-06 13:40:00,7.51,7.56,7.5,7.56,86019.0,5.8651,5.9041,5.8573,5.9041,86019.0
2020-04-06 13:45:00,7.56,7.57,7.54,7.55,249384.0,5.9041,5.9119,5.8885,5.8963,249384.0
2020-04-06 13:50:00,7.56,7.57,7.53,7.53,94864.0,5.9041,5.9119,5.8807,5.8807,94864.0
2020-04-06 13:55:00,7.53,7.54,7.52,7.52,75286.0,5.8807,5.8885,5.8729,5.8729,75286.0
2020-04-06 14:00:00,7.53,7.53,7.48,7.5,76120.0,5.8807,5.8807,5.8417,5.8573,76120.0
2020-04-06 14:05:00,7.5,7.5,7.46,7.47,71903.0,5.8573,5.8573,5.826,5.8338,71903.0
2020-04-06 14:10:00,7.48,7.5,7.47,7.48,94031.0,5.8417,5.8573,5.8338,5.8417,94031.0
2020-04-06 14:15:00,7.48,7.5,7.46,7.49,64131.0,5.8417,5.8573,5.826,5.8495,64131.0
2020-04-06 14:20:00,7.5,7.52,7.47,7.51,132563.0,5.8573,5.8729,5.8338,5.8651,132563.0
2020-04-06 14:25:00,7.5,7.51,7.47,7.5,82248.0,5.8573,5.8651,5.8338,5.8573,82248.0
2020-04-06 14:30:00,7.49,7.52,7.46,7.48,95793.0,5.8495,5.8729,5.826,5.8417,95793.0
2020-04-06 14:35:00,7.48,7.5,7.47,7.47,44170.0,5.8417,5.8573,5.8338,5.8338,44170.0
2020-04-06 14:40:00,7.47,7.49,7.45,7.46,134010.0,5.8338,5.8495,5.8182,5.826,134010.0
2020-04-06 14:45:00,7.46,7.46,7.44,7.44,65877.0,5.826,5.826,5.8104,5.8104,65877.0
2020-04-06 14:50:00,7.45,7.45,7.43,7.44,135262.0,5.8182,5.8182,5.8026,5.8104,135262.0
2020-04-06 14:55:00,7.43,7.45,7.42,7.42,182817.0,5.8026,5.8182,5.7948,5.7948,182817.0
2020-04-06 15:00:00,7.42,7.44,7.39,7.43,162086.0,5.7948,5.8104,5.7714,5.8026,162086.0
2020-04-06 15:05:00,7.43,7.46,7.42,7.46,133507.0,5.8026,5.826,5.7948,5.826,133507.0
2020-04-06 15:10:00,7.45,7.47,7.43,7.44,85358.0,5.8182,5.8338,5.8026,5.8104,85358.0
2020-04-06 15:15:00,7.44,7.45,7.41,7.41,90275.0,5.8104,5.8182,5.787,5.787,90275.0
2020-04-06 15:20:00,7.42,7.45,7.41,7.45,253989.0,5.7948,5.8182,5.787,5.8182,253989.0
2020-04-06 15:25:00,7.45,7.46,7.44,7.45,134091.0,5.8182,5.826,5.8104,5.8182,134091.0
2020-04-06 15:30:00,7.45,7.48,7.42,7.46,269437.0,5.8182,5.8417,5.7948,5.826,269437.0
2020-04-06 15:35:00,7.45,7.46,7.42,7.43,311483.0,5.8182,5.826,5.7948,5.8026,311483.0
2020-04-06 15:40:00,7.43,7.48,7.43,7.48,352389.0,5.8026,5.8417,5.8026,5.8417,352389.0
2020-04-06 15:45:00,7.48,7.48,7.43,7.47,384254.0,5.8417,5.8417,5.8026,5.8338,384254.0
2020-04-06 15:50:00,7.48,7.55,7.48,7.53,889333.0,5.8417,5.8963,5.8417,5.8807,889333.0
2020-04-06 15:55:00,7.52,7.54,7.45,7.48,1469083.0,5.8729,5.8885,5.8182,5.8417,1469083.0
2020-04-07 09:30:00,8.01,8.13,7.93,7.98,477676.0,6.2556,6.3493,6.1931,6.2321,477676.0
2020-04-07 09:35:00,7.98,8.11,7.97,8.05,229799.0,6.2321,6.3337,6.2243,6.2868,229799.0
2020-04-07 09:40:00,8.04,8.1,8.03,8.09,300319.0,6.279,6.3259,6.2712,6.318,300319.0
2020-04-07 09:45:00,8.1,8.17,8.08,8.15,172952.0,6.3259,6.3805,6.3102,6.3649,172952.0
2020-04-07 09:50:00,8.14,8.26,8.13,8.24,224539.0,6.3571,6.4508,6.3493,6.4352,224539.0
2020-04-07 09:55:00,8.24,8.26,8.2,8.24,194716.0,6.4352,6.4508,6.404,6.4352,194716.0
2020-04-07 10:00:00,8.24,8.26,8.2,8.21,121398.0,6.4352,6.4508,6.404,6.4118,121398.0
2020-04-07 10:05:00,8.21,8.24,8.11,8.11,275768.0,6.4118,6.4352,6.3337,6.3337,275768.0
2020-04-07 10:10:00,8.11,8.16,8.05,8.07,213787.0,6.3337,6.3727,6.2868,6.3024,213787.0
2020-04-07 10:15:00,8.08,8.09,7.98,8.03,226060.0,6.3102,6.318,6.2321,6.2712,226060.0
2020-04-07 10:20:00,8.03,8.04,7.91,7.92,155921.0,6.2712,6.279,6.1775,6.1853,155921.0
2020-04-07 10:25:00,7.91,7.99,7.9,7.93,148545.0,6.1775,6.24,6.1697,6.1931,148545.0
2020-04-07 10:30:00,7.92,7.98,7.9,7.96,127333.0,6.1853,6.2321,6.1697,6.2165,127333.0
2020-04-07 10:35:00,7.96,8.0,7.93,7.95,110401.0,6.2165,6.2478,6.1931,6.2087,110401.0
2020-04-07 10:40:00,7.95,7.97,7.91,7.91,113078.0,6.2087,6.2243,6.1775,6.1775,113078.0
2020-04-07 10:45:00,7.92,7.96,7.83,7.84,127659.0,6.1853,6.2165,6.115,6.1228,127659.0
2020-04-07 10:50:00,7.85,7.86,7.76,7.79,130671.0,6.1306,6.1384,6.0603,6.0838,130671.0
2020-04-07 10:55:00,7.79,7.83,7.74,7.81,164104.0,6.0838,6.115,6.0447,6.0994,164104.0
2020-04-07 11:00:00,7.81,7.89,7.79,7.89,86009.0,6.0994,6.1619,6.0838,6.1619,86009.0
2020-04-07 11:05:00,7.88,8.0,7.87,7.98,292404.0,6.154,6.2478,6.1462,6.2321,292404.0
2020-04-07 11:10:00,7.98,8.01,7.95,8.0,156722.0,6.2321,6.2556,6.2087,6.2478,156722.0
2020-04-07 11:15:00,8.01,8.04,8.0,8.03,105149.0,6.2556,6.279,6.2478,6.2712,105149.0
2020-04-07 11:20:00,8.03,8.03,7.97,7.99,103804.0,6.2712,6.2712,6.2243,6.24,103804.0
2020-04-07 11:25:00,7.99,8.05,7.97,8.04,136227.0,6.24,6.2868,6.2243,6.279,136227.0
2020-04-07 11:30:00,8.04,8.09,8.03,8.06,64129.0,6.279,6.318,6.2712,6.2946,64129.0
2020-04-07 11:35:00,8.06,8.11,8.05,8.11,120385.0,6.2946,6.3337,6.2868,6.3337,120385.0
2020-04-07 11:40:00,8.11,8.13,8.09,8.1,168925.0,6.3337,6.3493,6.318,6.3259,168925.0
2020-04-07 11:45:00,8.1,8.13,8.07,8.09,135593.0,6.3259,6.3493,6.3024,6.318,135593.0
2020-04-07 11:50:00,8.1,8.14,8.07,8.13,62136.0,6.3259,6.3571,6.3024,6.3493,62136.0
2020-04-07 11:55:00,8.13,8.15,8.08,8.12,109314.0,6.3493,6.3649,6.3102,6.3415,109314.0
2020-04-07 12:00:00,8.12,8.16,8.12,8.14,141435.0,6.3415,6.3727,6.3415,6.3571,141435.0
2020-04-07 12:05:00,8.14,8.17,8.14,8.17,142143.0,6.3571,6.3805,6.3571,6.3805,142143.0
2020-04-07 12:10:00,8.17,8.19,8.14,8.18,182820.0,6.3805,6.3961,6.3571,6.3883,182820.0
2020-04-07 12:15:00,8.18,8.24,8.17,8.2,426451.0,6.3883,6.4352,6.3805,6.404,426451.0
2020-04-07 12:20:00,8.2,8.22,8.18,8.19,54441.0,6.404,6.4196,6.3883,6.3961,54441.0
2020-04-07 12:25:00,8.19,8.23,8.18,8.22,296393.0,6.3961,6.4274,6.3883,6.4196,296393.0
2020-04-07 12:30:00,8.23,8.25,8.21,8.22,302235.0,6.4274,6.443,6.4118,6.4196,302235.0
2020-04-07 12:35:00,8.22,8.27,8.21,8.26,135943.0,6.4196,6.4586,6.4118,6.4508,135943.0
2020-04-07 12:40:00,8.26,8.3,8.23,8.29,150749.0,6.4508,6.4821,6.4274,6.4742,150749.0
2020-04-07 12:45:00,8.29,8.35,8.29,8.35,224289.0,6.4742,6.5211,6.4742,6.5211,224289.0
2020-04-07 12:50:00,8.34,8.35,8.29,8.3,203795.0,6.5133,6.5211,6.4742,6.4821,203795.0
2020-04-07 12:55:00,8.3,8.34,8.28,8.29,225741.0,6.4821,6.5133,6.4664,6.4742,225741.0
2020-04-07 13:00:00,8.3,8.31,8.28,8.29,107238.0,6.4821,6.4899,6.4664,6.4742,107238.0
2020-04-07 13:05:00,8.29,8.32,8.26,8.29,105420.0,6.4742,6.4977,6.4508,6.4742,105420.0
2020-04-07 13:10:00,8.28,8.29,8.25,8.27,90655.0,6.4664,6.4742,6.443,6.4586,90655.0
2020-04-07 13:15:00,8.27,8.27,8.21,8.22,100313.0,6.4586,6.4586,6.4118,6.4196,100313.0
2020-04-07 13:20:00,8.22,8.24,8.19,8.24,156088.0,6.4196,6.4352,6.3961,6.4352,156088.0
2020-04-07 13:25:00,8.23,8.27,8.22,8.26,107671.0,6.4274,6.4586,6.4196,6.4508,107671.0
2020-04-07 13:30:00,8.27,8.29,8.25,8.27,103862.0,6.4586,6.4742,6.443,6.4586,103862.0
2020-04-07 13:35:00,8.28,8.3,8.25,8.26,92549.0,6.4664,6.4821,6.443,6.4508,92549.0
2020-04-07 13:40:00,8.26,8.27,8.22,8.23,215123.0,6.4508,6.4586,6.4196,6.4274,215123.0
2020-04-07 13:45:00,8.23,8.26,8.2,8.21,133510.0,6.4274,6.4508,6.404,6.4118,133510.0
2020-04-07 13:50:00,8.2,8.22,8.16,8.2,120155.0,6.404,6.4196,6.3727,6.404,120155.0
2020-04-07 13:55:00,8.2,8.21,8.18,8.19,84691.0,6.404,6.4118,6.3883,6.3961,84691.0
2020-04-07 14:00:00,8.2,8.2,8.13,8.13,93226.0,6.404,6.404,6.3493,6.3493,93226.0
2020-04-07 14:05:00,8.13,8.14,8.07,8.13,137970.0,6.3493,6.3571,6.3024,6.3493,137970.0
2020-04-07 14:10:00,8.13,8.17,8.13,8.14,154573.0,6.3493,6.3805,6.3493,6.3571,154573.0
2020-04-07 14:15:00,8.14,8.16,8.1,8.12,184037.0,6.3571,6.3727,6.3259,6.3415,184037.0
2020-04-07 14:20:00,8.11,8.19,8.11,8.17,158115.0,6.3337,6.3961,6.3337,6.3805,158115.0
2020-04-07 14:25:00,8.17,8.22,8.15,8.17,997920.0,6.3805,6.4196,6.3649,6.3805,997920.0
2020-04-07 14:30:00,8.17,8.21,8.15,8.2,258673.0,6.3805,6.4118,6.3649,6.404,258673.0
2020-04-07 14:35:00,8.19,8.2,8.15,8.15,137200.0,6.3961,6.404,6.3649,6.3649,137200.0
2020-04-07 14:40:00,8.16,8.16,8.1,8.12,156248.0,6.3727,6.3727,6.3259,6.3415,156248.0
2020-04-07 14:45:00,8.12,8.15,8.09,8.12,161303.0,6.3415,6.3649,6.318,6.3415,161303.0
2020-04-07 14:50:00,8.11,8.13,8.07,8.08,277602.0,6.3337,6.3493,6.3024,6.3102,277602.0
2020-04-07 14:55:00,8.08,8.12,8.05,8.1,178236.0,6.3102,6.3415,6.2868,6.3259,178236.0
2020-04-07 15:00:00,8.1,8.17,8.09,8.14,231939.0,6.3259,6.3805,6.318,6.3571,231939.0
2020-04-07 15:05:00,8.14,8.19,8.12,8.19,210207.0,6.3571,6.3961,6.3415,6.3961,210207.0
2020-04-07 15:10:00,8.19,8.21,8.15,8.19,202646.0,6.3961,6.4118,6.3649,6.3961,202646.0
2020-04-07 15:15:00,8.19,8.19,8.1,8.11,188452.0,6.3961,6.3961,6.3259,6.3337,188452.0
2020-04-07 15:20:00,8.11,8.12,8.04,8.05,261279.0,6.3337,6.3415,6.279,6.2868,261279.0
2020-04-07 15:25:00,8.04,8.12,8.04,8.07,274532.0,6.279,6.3415,6.279,6.3024,274532.0
2020-04-07 15:30:00,8.07,8.16,8.06,8.16,493026.0,6.3024,6.3727,6.2946,6.3727,493026.0
2020-04-07 15:35:00,8.16,8.27,8.15,8.27,539055.0,6.3727,6.4586,6.3649,6.4586,539055.0
2020-04-07 15:40:00,8.27,8.32,8.26,8.29,732492.0,6.4586,6.4977,6.4508,6.4742,732492.0
2020-04-07 15:45:00,8.29,8.39,8.29,8.39,1079401.0,6.4742,6.5523,6.4742,6.5523,1079401.0
2020-04-07 15:50:00,8.38,8.39,8.13,8.19,1406405.0,6.5445,6.5523,6.3493,6.3961,1406405.0
2020-04-07 15:55:00,8.19,8.22,8.12,8.13,1181020.0,6.3961,6.4196,6.3415,6.3493,1181020.0
2020-04-08 09:30:00,8.24,8.41,8.24,8.38,435498.0,6.4352,6.568,6.4352,6.5445,435498.0
2020-04-08 09:35:00,8.4,8.43,8.3,8.39,387228.0,6.5602,6.5836,6.4821,6.5523,387228.0
2020-04-08 09:40:00,8.39,8.45,8.39,8.41,213653.0,6.5523,6.5992,6.5523,6.568,213653.0
2020-04-08 09:45:00,8.42,8.45,8.34,8.35,111941.0,6.5758,6.5992,6.5133,6.5211,111941.0
2020-04-08 09:50:00,8.36,8.37,8.31,8.34,146316.0,6.5289,6.5367,6.4899,6.5133,146316.0
2020-04-08 09:55:00,8.34,8.37,8.28,8.29,171957.0,6.5133,6.5367,6.4664,6.4742,171957.0
2020-04-08 10:00:00,8.28,8.35,8.28,8.32,138425.0,6.4664,6.5211,6.4664,6.4977,138425.0
2020-04-08 10:05:00,8.32,8.35,8.29,8.33,161805.0,6.4977,6.5211,6.4742,6.5055,161805.0
2020-04-08 10:10:00,8.33,8.4,8.33,8.39,117465.0,6.5055,6.5602,6.5055,6.5523,117465.0
2020-04-08 10:15:00,8.39,8.45,8.38,8.43,151803.0,6.5523,6.5992,6.5445,6.5836,151803.0
2020-04-08 10:20:00,8.43,8.44,8.42,8.42,106383.0,6.5836,6.5914,6.5758,6.5758,106383.0
2020-04-08 10:25:00,8.42,8.46,8.39,8.46,158099.0,6.5758,6.607,6.5523,6.607,158099.0
2020-04-08 10:30:00,8.45,8.49,8.43,8.48,129548.0,6.5992,6.6304,6.5836,6.6226,129548.0
2020-04-08 10:35:00,8.49,8.5,8.47,8.47,233286.0,6.6304,6.6382,6.6148,6.6148,233286.0
2020-04-08 10:40:00,8.48,8.49,8.44,8.46,93651.0,6.6226,6.6304,6.5914,6.607,93651.0
2020-04-08 10:45:00,8.46,8.51,8.46,8.51,138390.0,6.607,6.6461,6.607,6.6461,138390.0
2020-04-08 10:50:00,8.52,8.53,8.48,8.49,129491.0,6.6539,6.6617,6.6226,6.6304,129491.0
2020-04-08 10:55:00,8.49,8.54,8.47,8.52,137063.0,6.6304,6.6695,6.6148,6.6539,137063.0
2020-04-08 11:00:00,8.51,8.54,8.51,8.54,95536.0,6.6461,6.6695,6.6461,6.6695,95536.0
2020-04-08 11:05:00,8.54,8.57,8.53,8.53,198427.0,6.6695,6.6929,6.6617,6.6617,198427.0
2020-04-08 11:10:00,8.53,8.58,8.53,8.54,114687.0,6.6617,6.7007,6.6617,6.6695,114687.0
2020-04-08 11:15:00,8.54,8.59,8.54,8.58,152810.0,6.6695,6.7085,6.6695,6.7007,152810.0
2020-04-08 11:20:00,8.58,8.62,8.57,8.6,82875.0,6.7007,6.732,6.6929,6.7163,82875.0
2020-04-08 11:25:00,8.61,8.65,8.6,8.64,117709.0,6.7242,6.7554,6.7163,6.7476,117709.0
2020-04-08 11:30:00,8.64,8.68,8.63,8.68,92491.0,6.7476,6.7788,6.7398,6.7788,92491.0
2020-04-08 11:35:00,8.68,8.71,8.67,8.71,118845.0,6.7788,6.8023,6.771,6.8023,118845.0
2020-04-08 11:40:00,8.71,8.73,8.68,8.69,90696.0,6.8023,6.8179,6.7788,6.7866,90696.0
2020-04-08 11:45:00,8.69,8.72,8.66,8.69,210049.0,6.7866,6.8101,6.7632,6.7866,210049.0
2020-04-08 11:50:00,8.68,8.69,8.64,8.67,93365.0,6.7788,6.7866,6.7476,6.771,93365.0
2020-04-08 11:55:00,8.67,8.68,8.63,8.63,127491.0,6.771,6.7788,6.7398,6.7398,127491.0
2020-04-08 12:00:00,8.63,8.64,8.59,8.62,116441.0,6.7398,6.7476,6.7085,6.732,116441.0
2020-04-08 12:05:00,8.61,8.63,8.57,8.61,112325.0,6.7242,6.7398,6.6929,6.7242,112325.0
2020-04-08 12:10:00,8.61,8.63,8.59,8.62,72276.0,6.7242,6.7398,6.7085,6.732,72276.0
2020-04-08 12:15:00,8.62,8.69,8.62,8.68,116923.0,6.732,6.7866,6.732,6.7788,116923.0
2020-04-08 12:20:00,8.68,8.7,8.67,8.7,74590.0,6.7788,6.7944,6.771,6.7944,74590.0
2020-04-08 12:25:00,8.7,8.71,8.68,8.69,117512.0,6.7944,6.8023,6.7788,6.7866,117512.0
2020-04-08 12:30:00,8.69,8.72,8.69,8.71,77049.0,6.7866,6.8101,6.7866,6.8023,77049.0
2020-04-08 12:35:00,8.71,8.75,8.69,8.75,145378.0,6.8023,6.8335,6.7866,6.8335,145378.0
2020-04-08 12:40:00,8.74,8.75,8.72,8.75,85708.0,6.8257,6.8335,6.8101,6.8335,85708.0
2020-04-08 12:45:00,8.75,8.75,8.73,8.75,81656.0,6.8335,6.8335,6.8179,6.8335,81656.0
2020-04-08 12:50:00,8.75,8.75,8.72,8.73,81390.0,6.8335,6.8335,6.8101,6.8179,81390.0
2020-04-08 12:55:00,8.74,8.74,8.71,8.73,77547.0,6.8257,6.8257,6.8023,6.8179,77547.0
2020-04-08 13:00:00,8.72,8.73,8.67,8.7,113814.0,6.8101,6.8179,6.771,6.7944,113814.0
2020-04-08 13:05:00,8.7,8.73,8.68,8.7,92062.0,6.7944,6.8179,6.7788,6.7944,92062.0
2020-04-08 13:10:00,8.7,8.72,8.67,8.71,55462.0,6.7944,6.8101,6.771,6.8023,55462.0
2020-04-08 13:15:00,8.71,8.74,8.71,8.73,102859.0,6.8023,6.8257,6.8023,6.8179,102859.0
2020-04-08 13:20:00,8.73,8.75,8.72,8.75,70132.0,6.8179,6.8335,6.8101,6.8335,70132.0
2020-04-08 13:25:00,8.75,8.76,8.72,8.72,132493.0,6.8335,6.8413,6.8101,6.8101,132493.0
2020-04-08 13:30:00,8.72,8.74,8.67,8.67,98581.0,6.8101,6.8257,6.771,6.771,98581.0
2020-04-08 13:35:00,8.67,8.67,8.62,8.64,117823.0,6.771,6.771,6.732,6.7476,117823.0
2020-04-08 13:40:00,8.65,8.65,8.62,8.63,87770.0,6.7554,6.7554,6.732,6.7398,87770.0
2020-04-08 13:45:00,8.63,8.68,8.63,8.67,112129.0,6.7398,6.7788,6.7398,6.771,112129.0
2020-04-08 13:50:00,8.67,8.71,8.66,8.71,55693.0,6.771,6.8023,6.7632,6.8023,55693.0
2020-04-08 13:55:00,8.71,8.72,8.66,8.69,112253.0,6.8023,6.8101,6.7632,6.7866,112253.0
2020-04-08 14:00:00,8.7,8.76,8.68,8.75,89369.0,6.7944,6.8413,6.7788,6.8335,89369.0
2020-04-08 14:05:00,8.75,8.76,8.72,8.76,127308.0,6.8335,6.8413,6.8101,6.8413,127308.0
2020-04-08 14:10:00,8.76,8.76,8.72,8.74,115858.0,6.8413,6.8413,6.8101,6.8257,115858.0
2020-04-08 14:15:00,8.74,8.77,8.73,8.73,151543.0,6.8257,6.8491,6.8179,6.8179,151543.0
2020-04-08 14:20:00,8.74,8.76,8.7,8.76,108562.0,6.8257,6.8413,6.7944,6.8413,108562.0
2020-04-08 14:25:00,8.75,8.76,8.73,8.75,110826.0,6.8335,6.8413,6.8179,6.8335,110826.0
2020-04-08 14:30:00,8.74,8.77,8.74,8.77,126497.0,6.8257,6.8491,6.8257,6.8491,126497.0
2020-04-08 14:35:00,8.76,8.77,8.74,8.76,136251.0,6.8413,6.8491,6.8257,6.8413,136251.0
2020-04-08 14:40:00,8.76,8.82,8.75,8.79,270988.0,6.8413,6.8882,6.8335,6.8647,270988.0
2020-04-08 14:45:00,8.79,8.82,8.76,8.77,152483.0,6.8647,6.8882,6.8413,6.8491,152483.0
2020-04-08 14:50:00,8.76,8.8,8.76,8.79,151694.0,6.8413,6.8725,6.8413,6.8647,151694.0
2020-04-08 14:55:00,8.78,8.79,8.75,8.75,220252.0,6.8569,6.8647,6.8335,6.8335,220252.0
2020-04-08 15:00:00,8.75,8.78,8.73,8.78,159509.0,6.8335,6.8569,6.8179,6.8569,159509.0
2020-04-08 15:05:00,8.78,8.79,8.76,8.79,126998.0,6.8569,6.8647,6.8413,6.8647,126998.0
2020-04-08 15:10:00,8.79,8.79,8.71,8.71,231974.0,6.8647,6.8647,6.8023,6.8023,231974.0
2020-04-08 15:15:00,8.71,8.74,8.71,8.74,184157.0,6.8023,6.8257,6.8023,6.8257,184157.0
2020-04-08 15:20:00,8.74,8.74,8.68,8.71,286244.0,6.8257,6.8257,6.7788,6.8023,286244.0
2020-04-08 15:25:00,8.71,8.75,8.7,8.75,158106.0,6.8023,6.8335,6.7944,6.8335,158106.0
2020-04-08 15:30:00,8.76,8.78,8.74,8.75,310170.0,6.8413,6.8569,6.8257,6.8335,310170.0
2020-04-08 15:35:00,8.74,8.76,8.71,8.75,375672.0,6.8257,6.8413,6.8023,6.8335,375672.0
2020-04-08 15:40:00,8.75,8.77,8.71,8.77,429903.0,6.8335,6.8491,6.8023,6.8491,429903.0
2020-04-08 15:45:00,8.77,8.79,8.76,8.79,557188.0,6.8491,6.8647,6.8413,6.8647,557188.0
2020-04-08 15:50:00,8.79,8.88,8.79,8.85,824280.0,6.8647,6.935,6.8647,6.9116,824280.0
2020-04-08 15:55:00,8.85,8.86,8.76,8.81,1279273.0,6.9116,6.9194,6.8413,6.8803,1279273.0
2020-04-09 09:30:00,9.14,9.3,9.1,9.16,609327.0,7.1381,7.263,7.1068,7.1537,609327.0
2020-04-09 09:35:00,9.15,9.22,9.12,9.21,390527.0,7.1459,7.2005,7.1224,7.1927,390527.0
2020-04-09 09:40:00,9.21,9.38,9.21,9.37,543619.0,7.1927,7.3255,7.1927,7.3177,543619.0
2020-04-09 09:45:00,9.37,9.49,9.36,9.48,358160.0,7.3177,7.4114,7.3099,7.4036,358160.0
2020-04-09 09:50:00,9.49,9.57,9.44,9.51,451222.0,7.4114,7.4739,7.3724,7.427,451222.0
2020-04-09 09:55:00,9.5,9.54,9.45,9.46,384622.0,7.4192,7.4505,7.3802,7.388,384622.0
2020-04-09 10:00:00,9.46,9.47,9.39,9.42,259712.0,7.388,7.3958,7.3333,7.3567,259712.0
2020-04-09 10:05:00,9.41,9.45,9.38,9.4,264498.0,7.3489,7.3802,7.3255,7.3411,264498.0
2020-04-09 10:10:00,9.4,9.54,9.4,9.52,294483.0,7.3411,7.4505,7.3411,7.4348,294483.0
2020-04-09 10:15:00,9.52,9.54,9.43,9.43,227986.0,7.4348,7.4505,7.3646,7.3646,227986.0
2020-04-09 10:20:00,9.43,9.45,9.3,9.37,285946.0,7.3646,7.3802,7.263,7.3177,285946.0
2020-04-09 10:25:00,9.37,9.42,9.33,9.38,144161.0,7.3177,7.3567,7.2865,7.3255,144161.0
2020-04-09 10:30:00,9.38,9.38,9.31,9.34,165803.0,7.3255,7.3255,7.2708,7.2943,165803.0
2020-04-09 10:35:00,9.34,9.37,9.29,9.34,142450.0,7.2943,7.3177,7.2552,7.2943,142450.0
2020-04-09 10:40:00,9.35,9.35,9.28,9.32,168931.0,7.3021,7.3021,7.2474,7.2786,168931.0
2020-04-09 10:45:00,9.31,9.32,9.25,9.26,85437.0,7.2708,7.2786,7.224,7.2318,85437.0
2020-04-09 10:50:00,9.26,9.28,9.12,9.15,238073.0,7.2318,7.2474,7.1224,7.1459,238073.0
2020-04-09 10:55:00,9.15,9.17,9.12,9.16,182135.0,7.1459,7.1615,7.1224,7.1537,182135.0
2020-04-09 11:00:00,9.16,9.16,9.08,9.08,125014.0,7.1537,7.1537,7.0912,7.0912,125014.0
2020-04-09 11:05:00,9.09,9.11,9.05,9.11,216315.0,7.099,7.1146,7.0678,7.1146,216315.0
2020-04-09 11:10:00,9.12,9.15,9.09,9.13,113015.0,7.1224,7.1459,7.099,7.1303,113015.0
2020-04-09 11:15:00,9.12,9.13,9.09,9.12,85904.0,7.1224,7.1303,7.099,7.1224,85904.0
2020-04-09 11:20:00,9.12,9.16,9.09,9.11,86599.0,7.1224,7.1537,7.099,7.1146,86599.0
2020-04-09 11:25:00,9.11,9.16,9.07,9.14,79850.0,7.1146,7.1537,7.0834,7.1381,79850.0
2020-04-09 11:30:00,9.15,9.16,9.11,9.12,145479.0,7.1459,7.1537,7.1146,7.1224,145479.0
2020-04-09 11:35:00,9.12,9.16,9.1,9.14,70782.0,7.1224,7.1537,7.1068,7.1381,70782.0
2020-04-09 11:40:00,9.14,9.16,9.1,9.13,159540.0,7.1381,7.1537,7.1068,7.1303,159540.0
2020-04-09 11:45:00,9.13,9.16,9.13,9.16,67590.0,7.1303,7.1537,7.1303,7.1537,67590.0
2020-04-09 11:50:00,9.16,9.17,9.11,9.13,91293.0,7.1537,7.1615,7.1146,7.1303,91293.0
2020-04-09 11:55:00,9.13,9.14,9.1,9.13,153116.0,7.1303,7.1381,7.1068,7.1303,153116.0
2020-04-09 12:00:00,9.14,9.14,9.07,9.13,204493.0,7.1381,7.1381,7.0834,7.1303,204493.0
2020-04-09 12:05:00,9.13,9.16,9.1,9.16,77374.0,7.1303,7.1537,7.1068,7.1537,77374.0
2020-04-09 12:10:00,9.15,9.17,9.13,9.15,92390.0,7.1459,7.1615,7.1303,7.1459,92390.0
2020-04-09 12:15:00,9.15,9.2,9.14,9.2,93980.0,7.1459,7.1849,7.1381,7.1849,93980.0
2020-04-09 12:20:00,9.2,9.21,9.15,9.15,161300.0,7.1849,7.1927,7.1459,7.1459,161300.0
2020-04-09 12:25:00,9.15,9.15,9.11,9.12,151965.0,7.1459,7.1459,7.1146,7.1224,151965.0
2020-04-09 12:30:00,9.12,9.16,9.12,9.16,93464.0,7.1224,7.1537,7.1224,7.1537,93464.0
2020-04-09 12:35:00,9.15,9.21,9.13,9.2,193273.0,7.1459,7.1927,7.1303,7.1849,193273.0
2020-04-09 12:40:00,9.2,9.21,9.17,9.18,80385.0,7.1849,7.1927,7.1615,7.1693,80385.0
2020-04-09 12:45:00,9.18,9.2,9.15,9.19,56947.0,7.1693,7.1849,7.1459,7.1771,56947.0
2020-04-09 12:50:00,9.19,9.2,9.16,9.19,228456.0,7.1771,7.1849,7.1537,7.1771,228456.0
2020-04-09 12:55:00,9.19,9.24,9.18,9.2,270606.0,7.1771,7.2162,7.1693,7.1849,270606.0
2020-04-09 13:00:00,9.2,9.22,9.18,9.2,94275.0,7.1849,7.2005,7.1693,7.1849,94275.0
2020-04-09 13:05:00,9.2,9.25,9.2,9.24,143008.0,7.1849,7.224,7.1849,7.2162,143008.0
2020-04-09 13:10:00,9.24,9.24,9.2,9.22,151715.0,7.2162,7.2162,7.1849,7.2005,151715.0
2020-04-09 13:15:00,9.22,9.24,9.21,9.22,109351.0,7.2005,7.2162,7.1927,7.2005,109351.0
2020-04-09 13:20:00,9.23,9.24,9.2,9.21,115237.0,7.2084,7.2162,7.1849,7.1927,115237.0
2020-04-09 13:25:00,9.21,9.23,9.17,9.19,125582.0,7.1927,7.2084,7.1615,7.1771,125582.0
2020-04-09 13:30:00,9.19,9.21,9.16,9.16,96282.0,7.1771,7.1927,7.1537,7.1537,96282.0
2020-04-09 13:35:00,9.17,9.17,9.09,9.1,146934.0,7.1615,7.1615,7.099,7.1068,146934.0
2020-04-09 13:40:00,9.1,9.13,9.09,9.09,73716.0,7.1068,7.1303,7.099,7.099,73716.0
2020-04-09 13:45:00,9.1,9.1,9.04,9.05,84640.0,7.1068,7.1068,7.06,7.0678,84640.0
2020-04-09 13:50:00,9.05,9.06,9.01,9.04,159521.0,7.0678,7.0756,7.0365,7.06,159521.0
2020-04-09 13:55:00,9.04,9.1,9.02,9.09,104612.0,7.06,7.1068,7.0444,7.099,104612.0
2020-04-09 14:00:00,9.09,9.1,9.01,9.01,96804.0,7.099,7.1068,7.0365,7.0365,96804.0
2020-04-09 14:05:00,9.01,9.01,8.95,8.99,159627.0,7.0365,7.0365,6.9897,7.0209,159627.0
2020-04-09 14:10:00,8.99,9.0,8.95,8.96,139562.0,7.0209,7.0287,6.9897,6.9975,139562.0
2020-04-09 14:15:00,8.96,8.99,8.95,8.97,188291.0,6.9975,7.0209,6.9897,7.0053,188291.0
2020-04-09 14:20:00,8.98,8.99,8.94,8.99,97588.0,7.0131,7.0209,6.9819,7.0209,97588.0
2020-04-09 14:25:00,8.98,9.01,8.94,8.95,174754.0,7.0131,7.0365,6.9819,6.9897,174754.0
2020-04-09 14:30:00,8.96,9.02,8.94,8.99,240708.0,6.9975,7.0444,6.9819,7.0209,240708.0
2020-04-09 14:35:00,8.99,9.0,8.97,8.99,209567.0,7.0209,7.0287,7.0053,7.0209,209567.0
2020-04-09 14:40:00,8.99,9.01,8.94,8.95,123935.0,7.0209,7.0365,6.9819,6.9897,123935.0
2020-04-09 14:45:00,8.95,8.97,8.9,8.91,180247.0,6.9897,7.0053,6.9506,6.9584,180247.0
2020-04-09 14:50:00,8.91,8.93,8.85,8.86,209820.0,6.9584,6.9741,6.9116,6.9194,209820.0
2020-04-09 14:55:00,8.86,8.9,8.84,8.89,205828.0,6.9194,6.9506,6.9038,6.9428,205828.0
2020-04-09 15:00:00,8.89,8.9,8.87,8.88,164198.0,6.9428,6.9506,6.9272,6.935,164198.0
2020-04-09 15:05:00,8.88,8.97,8.85,8.96,257851.0,6.935,7.0053,6.9116,6.9975,257851.0
2020-04-09 15:10:00,8.96,8.99,8.94,8.97,169388.0,6.9975,7.0209,6.9819,7.0053,169388.0
2020-04-09 15:15:00,8.97,9.0,8.95,8.96,245439.0,7.0053,7.0287,6.9897,6.9975,245439.0
2020-04-09 15:20:00,8.97,9.01,8.93,8.95,171457.0,7.0053,7.0365,6.9741,6.9897,171457.0
2020-04-09 15:25:00,8.95,9.01,8.94,9.01,222522.0,6.9897,7.0365,6.9819,7.0365,222522.0
2020-04-09 15:30:00,9.01,9.03,8.99,9.02,243246.0,7.0365,7.0522,7.0209,7.0444,243246.0
2020-04-09 15:35:00,9.01,9.02,8.97,9.0,335790.0,7.0365,7.0444,7.0053,7.0287,335790.0
2020-04-09 15:40:00,9.0,9.06,8.99,9.04,378424.0,7.0287,7.0756,7.0209,7.06,378424.0
2020-04-09 15:45:00,9.04,9.06,8.99,9.01,356355.0,7.06,7.0756,7.0209,7.0365,356355.0
2020-04-09 15:50:00,9.0,9.03,8.97,9.02,609379.0,7.0287,7.0522,7.0053,7.0444,609379.0
2020-04-09 15:55:00,9.02,9.05,8.99,9.02,1320455.0,7.0444,7.0678,7.0209,7.0444,1320455.0
2020-04-13 09:30:00,9.05,9.15,8.8,8.81,349660.0,7.0678,7.1459,6.8725,6.8803,349660.0
2020-04-13 09:35:00,8.81,8.81,8.64,8.7,268167.0,6.8803,6.8803,6.7476,6.7944,268167.0
2020-04-13 09:40:00,8.71,8.71,8.64,8.68,145138.0,6.8023,6.8023,6.7476,6.7788,145138.0
2020-04-13 09:45:00,8.69,8.7,8.59,8.63,196597.0,6.7866,6.7944,6.7085,6.7398,196597.0
2020-04-13 09:50:00,8.63,8.71,8.62,8.7,100144.0,6.7398,6.8023,6.732,6.7944,100144.0
2020-04-13 09:55:00,8.71,8.77,8.68,8.69,121171.0,6.8023,6.8491,6.7788,6.7866,121171.0
2020-04-13 10:00:00,8.7,8.79,8.69,8.76,83571.0,6.7944,6.8647,6.7866,6.8413,83571.0
2020-04-13 10:05:00,8.76,8.79,8.69,8.71,73726.0,6.8413,6.8647,6.7866,6.8023,73726.0
2020-04-13 10:10:00,8.72,8.73,8.65,8.68,70532.0,6.8101,6.8179,6.7554,6.7788,70532.0
2020-04-13 10:15:00,8.67,8.67,8.63,8.66,98678.0,6.771,6.771,6.7398,6.7632,98678.0
2020-04-13 10:20:00,8.66,8.68,8.62,8.63,85099.0,6.7632,6.7788,6.732,6.7398,85099.0
2020-04-13 10:25:00,8.63,8.68,8.62,8.67,98743.0,6.7398,6.7788,6.732,6.771,98743.0
2020-04-13 10:30:00,8.66,8.67,8.63,8.65,52612.0,6.7632,6.771,6.7398,6.7554,52612.0
2020-04-13 10:35:00,8.65,8.67,8.62,8.63,50041.0,6.7554,6.771,6.732,6.7398,50041.0
2020-04-13 10:40:00,8.64,8.66,8.62,8.63,50017.0,6.7476,6.7632,6.732,6.7398,50017.0
2020-04-13 10:45:00,8.63,8.72,8.63,8.66,72054.0,6.7398,6.8101,6.7398,6.7632,72054.0
2020-04-13 10:50:00,8.66,8.67,8.61,8.62,80238.0,6.7632,6.771,6.7242,6.732,80238.0
2020-04-13 10:55:00,8.62,8.62,8.59,8.6,84126.0,6.732,6.732,6.7085,6.7163,84126.0
2020-04-13 11:00:00,8.6,8.63,8.59,8.61,120259.0,6.7163,6.7398,6.7085,6.7242,120259.0
2020-04-13 11:05:00,8.6,8.6,8.54,8.56,123640.0,6.7163,6.7163,6.6695,6.6851,123640.0
2020-04-13 11:10:00,8.56,8.6,8.55,8.59,52902.0,6.6851,6.7163,6.6773,6.7085,52902.0
2020-04-13 11:15:00,8.59,8.66,8.59,8.65,92747.0,6.7085,6.7632,6.7085,6.7554,92747.0
2020-04-13 11:20:00,8.64,8.66,8.62,8.66,88411.0,6.7476,6.7632,6.732,6.7632,88411.0
2020-04-13 11:25:00,8.65,8.71,8.65,8.7,51826.0,6.7554,6.8023,6.7554,6.7944,51826.0
2020-04-13 11:30:00,8.69,8.71,8.66,8.69,50542.0,6.7866,6.8023,6.7632,6.7866,50542.0
2020-04-13 11:35:00,8.69,8.71,8.67,8.68,36071.0,6.7866,6.8023,6.771,6.7788,36071.0
2020-04-13 11:40:00,8.69,8.69,8.66,8.67,30506.0,6.7866,6.7866,6.7632,6.771,30506.0
2020-04-13 11:45:00,8.66,8.71,8.66,8.7,22316.0,6.7632,6.8023,6.7632,6.7944,22316.0
2020-04-13 11:50:00,8.69,8.74,8.69,8.71,31112.0,6.7866,6.8257,6.7866,6.8023,31112.0
2020-04-13 11:55:00,8.71,8.73,8.69,8.7,55987.0,6.8023,6.8179,6.7866,6.7944,55987.0
2020-04-13 12:00:00,8.7,8.73,8.68,8.71,45176.0,6.7944,6.8179,6.7788,6.8023,45176.0
2020-04-13 12:05:00,8.71,8.75,8.71,8.75,38723.0,6.8023,6.8335,6.8023,6.8335,38723.0
2020-04-13 12:10:00,8.74,8.78,8.74,8.78,56981.0,6.8257,6.8569,6.8257,6.8569,56981.0
2020-04-13 12:15:00,8.78,8.81,8.76,8.8,77048.0,6.8569,6.8803,6.8413,6.8725,77048.0
2020-04-13 12:20:00,8.81,8.82,8.78,8.79,67216.0,6.8803,6.8882,6.8569,6.8647,67216.0
2020-04-13 12:25:00,8.8,8.82,8.75,8.76,79458.0,6.8725,6.8882,6.8335,6.8413,79458.0
2020-04-13 12:30:00,8.76,8.76,8.7,8.71,39597.0,6.8413,6.8413,6.7944,6.8023,39597.0
2020-04-13 12:35:00,8.72,8.73,8.7,8.71,51482.0,6.8101,6.8179,6.7944,6.8023,51482.0
2020-04-13 12:40:00,8.72,8.73,8.71,8.72,48542.0,6.8101,6.8179,6.8023,6.8101,48542.0
2020-04-13 12:45:00,8.72,8.74,8.71,8.73,31466.0,6.8101,6.8257,6.8023,6.8179,31466.0
2020-04-13 12:50:00,8.72,8.73,8.68,8.69,40146.0,6.8101,6.8179,6.7788,6.7866,40146.0
2020-04-13 12:55:00,8.68,8.69,8.66,8.68,26638.0,6.7788,6.7866,6.7632,6.7788,26638.0
2020-04-13 13:00:00,8.67,8.68,8.65,8.66,26380.0,6.771,6.7788,6.7554,6.7632,26380.0
2020-04-13 13:05:00,8.67,8.71,8.67,8.71,81379.0,6.771,6.8023,6.771,6.8023,81379.0
2020-04-13 13:10:00,8.71,8.72,8.69,8.71,135018.0,6.8023,6.8101,6.7866,6.8023,135018.0
2020-04-13 13:15:00,8.71,8.73,8.7,8.73,46040.0,6.8023,6.8179,6.7944,6.8179,46040.0
2020-04-13 13:20:00,8.72,8.72,8.7,8.71,57675.0,6.8101,6.8101,6.7944,6.8023,57675.0
2020-04-13 13:25:00,8.71,8.73,8.7,8.71,132716.0,6.8023,6.8179,6.7944,6.8023,132716.0
2020-04-13 13:30:00,8.71,8.74,8.7,8.72,79918.0,6.8023,6.8257,6.7944,6.8101,79918.0
2020-04-13 13:35:00,8.72,8.77,8.71,8.77,38970.0,6.8101,6.8491,6.8023,6.8491,38970.0
2020-04-13 13:40:00,8.76,8.79,8.75,8.76,58810.0,6.8413,6.8647,6.8335,6.8413,58810.0
2020-04-13 13:45:00,8.77,8.78,8.75,8.76,37829.0,6.8491,6.8569,6.8335,6.8413,37829.0
2020-04-13 13:50:00,8.77,8.81,8.75,8.8,61236.0,6.8491,6.8803,6.8335,6.8725,61236.0
2020-04-13 13:55:00,8.8,8.81,8.76,8.78,48894.0,6.8725,6.8803,6.8413,6.8569,48894.0
2020-04-13 14:00:00,8.78,8.82,8.77,8.8,48560.0,6.8569,6.8882,6.8491,6.8725,48560.0
2020-04-13 14:05:00,8.8,8.84,8.79,8.8,52301.0,6.8725,6.9038,6.8647,6.8725,52301.0
2020-04-13 14:10:00,8.8,8.81,8.76,8.76,74364.0,6.8725,6.8803,6.8413,6.8413,74364.0
2020-04-13 14:15:00,8.77,8.78,8.75,8.76,46064.0,6.8491,6.8569,6.8335,6.8413,46064.0
2020-04-13 14:20:00,8.75,8.76,8.69,8.71,53797.0,6.8335,6.8413,6.7866,6.8023,53797.0
2020-04-13 14:25:00,8.72,8.73,8.68,8.7,91128.0,6.8101,6.8179,6.7788,6.7944,91128.0
2020-04-13 14:30:00,8.71,8.73,8.7,8.7,56561.0,6.8023,6.8179,6.7944,6.7944,56561.0
2020-04-13 14:35:00,8.71,8.71,8.67,8.68,93826.0,6.8023,6.8023,6.771,6.7788,93826.0
2020-04-13 14:40:00,8.69,8.7,8.68,8.7,109316.0,6.7866,6.7944,6.7788,6.7944,109316.0
2020-04-13 14:45:00,8.69,8.73,8.67,8.71,89679.0,6.7866,6.8179,6.771,6.8023,89679.0
2020-04-13 14:50:00,8.7,8.71,8.69,8.71,46267.0,6.7944,6.8023,6.7866,6.8023,46267.0
2020-04-13 14:55:00,8.71,8.72,8.69,8.7,58237.0,6.8023,6.8101,6.7866,6.7944,58237.0
2020-04-13 15:00:00,8.7,8.7,8.66,8.67,91519.0,6.7944,6.7944,6.7632,6.771,91519.0
2020-04-13 15:05:00,8.66,8.69,8.66,8.67,90061.0,6.7632,6.7866,6.7632,6.771,90061.0
2020-04-13 15:10:00,8.67,8.7,8.66,8.69,99864.0,6.771,6.7944,6.7632,6.7866,99864.0
2020-04-13 15:15:00,8.69,8.73,8.67,8.73,116682.0,6.7866,6.8179,6.771,6.8179,116682.0
2020-04-13 15:20:00,8.72,8.75,8.71,8.74,126920.0,6.8101,6.8335,6.8023,6.8257,126920.0
2020-04-13 15:25:00,8.73,8.74,8.7,8.73,83823.0,6.8179,6.8257,6.7944,6.8179,83823.0
2020-04-13 15:30:00,8.74,8.77,8.71,8.74,126824.0,6.8257,6.8491,6.8023,6.8257,126824.0
2020-04-13 15:35:00,8.74,8.77,8.72,8.76,137434.0,6.8257,6.8491,6.8101,6.8413,137434.0
2020-04-13 15:40:00,8.76,8.77,8.72,8.77,191122.0,6.8413,6.8491,6.8101,6.8491,191122.0
2020-04-13 15:45:00,8.76,8.83,8.74,8.83,266427.0,6.8413,6.896,6.8257,6.896,266427.0
2020-04-13 15:50:00,8.82,8.83,8.73,8.74,839281.0,6.8882,6.896,6.8179,6.8257,839281.0
2020-04-13 15:55:00,8.74,8.77,8.7,8.73,812934.0,6.8257,6.8491,6.7944,6.8179,812934.0
2020-04-14 09:30:00,8.9,8.93,8.78,8.87,385152.0,6.9506,6.9741,6.8569,6.9272,385152.0
2020-04-14 09:35:00,8.87,8.93,8.79,8.82,128674.0,6.9272,6.9741,6.8647,6.8882,128674.0
2020-04-14 09:40:00,8.81,8.87,8.78,8.85,108780.0,6.8803,6.9272,6.8569,6.9116,108780.0
2020-04-14 09:45:00,8.84,8.85,8.73,8.78,117889.0,6.9038,6.9116,6.8179,6.8569,117889.0
2020-04-14 09:50:00,8.77,8.77,8.72,8.72,92994.0,6.8491,6.8491,6.8101,6.8101,92994.0
2020-04-14 09:55:00,8.73,8.78,8.72,8.78,114555.0,6.8179,6.8569,6.8101,6.8569,114555.0
2020-04-14 10:00:00,8.78,8.79,8.75,8.77,74701.0,6.8569,6.8647,6.8335,6.8491,74701.0
2020-04-14 10:05:00,8.76,8.76,8.7,8.72,108610.0,6.8413,6.8413,6.7944,6.8101,108610.0
2020-04-14 10:10:00,8.71,8.74,8.67,8.68,113327.0,6.8023,6.8257,6.771,6.7788,113327.0
2020-04-14 10:15:00,8.69,8.71,8.67,8.69,80841.0,6.7866,6.8023,6.771,6.7866,80841.0
2020-04-14 10:20:00,8.7,8.71,8.61,8.62,197340.0,6.7944,6.8023,6.7242,6.732,197340.0
2020-04-14 10:25:00,8.61,8.62,8.5,8.52,219446.0,6.7242,6.732,6.6382,6.6539,219446.0
2020-04-14 10:30:00,8.52,8.52,8.42,8.42,169511.0,6.6539,6.6539,6.5758,6.5758,169511.0
2020-04-14 10:35:00,8.42,8.45,8.38,8.38,161396.0,6.5758,6.5992,6.5445,6.5445,161396.0
2020-04-14 10:40:00,8.39,8.42,8.35,8.41,101622.0,6.5523,6.5758,6.5211,6.568,101622.0
2020-04-14 10:45:00,8.42,8.44,8.37,8.41,88689.0,6.5758,6.5914,6.5367,6.568,88689.0
2020-04-14 10:50:00,8.41,8.42,8.35,8.36,89446.0,6.568,6.5758,6.5211,6.5289,89446.0
2020-04-14 10:55:00,8.36,8.36,8.31,8.31,90216.0,6.5289,6.5289,6.4899,6.4899,90216.0
2020-04-14 11:00:00,8.31,8.33,8.22,8.23,103499.0,6.4899,6.5055,6.4196,6.4274,103499.0
2020-04-14 11:05:00,8.23,8.24,8.17,8.22,208342.0,6.4274,6.4352,6.3805,6.4196,208342.0
2020-04-14 11:10:00,8.21,8.25,8.18,8.2,137506.0,6.4118,6.443,6.3883,6.404,137506.0
2020-04-14 11:15:00,8.2,8.22,8.17,8.19,134703.0,6.404,6.4196,6.3805,6.3961,134703.0
2020-04-14 11:20:00,8.18,8.25,8.17,8.24,211060.0,6.3883,6.443,6.3805,6.4352,211060.0
2020-04-14 11:25:00,8.25,8.27,8.2,8.21,183336.0,6.443,6.4586,6.404,6.4118,183336.0
2020-04-14 11:30:00,8.21,8.26,8.21,8.24,107110.0,6.4118,6.4508,6.4118,6.4352,107110.0
2020-04-14 11:35:00,8.24,8.28,8.22,8.26,125228.0,6.4352,6.4664,6.4196,6.4508,125228.0
2020-04-14 11:40:00,8.27,8.3,8.24,8.29,99130.0,6.4586,6.4821,6.4352,6.4742,99130.0
2020-04-14 11:45:00,8.29,8.3,8.25,8.27,93255.0,6.4742,6.4821,6.443,6.4586,93255.0
2020-04-14 11:50:00,8.27,8.28,8.23,8.24,98998.0,6.4586,6.4664,6.4274,6.4352,98998.0
2020-04-14 11:55:00,8.23,8.24,8.19,8.19,90784.0,6.4274,6.4352,6.3961,6.3961,90784.0
2020-04-14 12:00:00,8.19,8.26,8.19,8.26,251777.0,6.3961,6.4508,6.3961,6.4508,251777.0
2020-04-14 12:05:00,8.26,8.29,8.25,8.28,84682.0,6.4508,6.4742,6.443,6.4664,84682.0
2020-04-14 12:10:00,8.28,8.28,8.25,8.26,79225.0,6.4664,6.4664,6.443,6.4508,79225.0
2020-04-14 12:15:00,8.26,8.3,8.24,8.28,109062.0,6.4508,6.4821,6.4352,6.4664,109062.0
2020-04-14 12:20:00,8.28,8.3,8.25,8.26,100826.0,6.4664,6.4821,6.443,6.4508,100826.0
2020-04-14 12:25:00,8.26,8.28,8.22,8.24,99535.0,6.4508,6.4664,6.4196,6.4352,99535.0
2020-04-14 12:30:00,8.24,8.25,8.21,8.21,76937.0,6.4352,6.443,6.4118,6.4118,76937.0
2020-04-14 12:35:00,8.21,8.25,8.21,8.22,88486.0,6.4118,6.443,6.4118,6.4196,88486.0
2020-04-14 12:40:00,8.23,8.26,8.21,8.21,96606.0,6.4274,6.4508,6.4118,6.4118,96606.0
2020-04-14 12:45:00,8.21,8.25,8.21,8.23,131877.0,6.4118,6.443,6.4118,6.4274,131877.0
2020-04-14 12:50:00,8.22,8.24,8.21,8.22,59815.0,6.4196,6.4352,6.4118,6.4196,59815.0
2020-04-14 12:55:00,8.22,8.24,8.18,8.19,126601.0,6.4196,6.4352,6.3883,6.3961,126601.0
2020-04-14 13:00:00,8.2,8.2,8.16,8.16,98988.0,6.404,6.404,6.3727,6.3727,98988.0
2020-04-14 13:05:00,8.16,8.17,8.15,8.16,130751.0,6.3727,6.3805,6.3649,6.3727,130751.0
2020-04-14 13:10:00,8.16,8.19,8.15,8.17,68425.0,6.3727,6.3961,6.3649,6.3805,68425.0
2020-04-14 13:15:00,8.17,8.19,8.15,8.16,71464.0,6.3805,6.3961,6.3649,6.3727,71464.0
2020-04-14 13:20:00,8.17,8.19,8.16,8.18,63595.0,6.3805,6.3961,6.3727,6.3883,63595.0
2020-04-14 13:25:00,8.18,8.19,8.16,8.18,40532.0,6.3883,6.3961,6.3727,6.3883,40532.0
2020-04-14 13:30:00,8.17,8.25,8.17,8.24,110614.0,6.3805,6.443,6.3805,6.4352,110614.0
2020-04-14 13:35:00,8.24,8.25,8.21,8.23,99643.0,6.4352,6.443,6.4118,6.4274,99643.0
2020-04-14 13:40:00,8.24,8.24,8.22,8.22,73354.0,6.4352,6.4352,6.4196,6.4196,73354.0
2020-04-14 13:45:00,8.22,8.24,8.21,8.23,172908.0,6.4196,6.4352,6.4118,6.4274,172908.0
2020-04-14 13:50:00,8.23,8.23,8.2,8.21,143093.0,6.4274,6.4274,6.404,6.4118,143093.0
2020-04-14 13:55:00,8.21,8.22,8.19,8.21,117874.0,6.4118,6.4196,6.3961,6.4118,117874.0
2020-04-14 14:00:00,8.22,8.23,8.2,8.22,66687.0,6.4196,6.4274,6.404,6.4196,66687.0
2020-04-14 14:05:00,8.22,8.25,8.22,8.24,104966.0,6.4196,6.443,6.4196,6.4352,104966.0
2020-04-14 14:10:00,8.24,8.27,8.23,8.25,110747.0,6.4352,6.4586,6.4274,6.443,110747.0
2020-04-14 14:15:00,8.25,8.31,8.25,8.3,120140.0,6.443,6.4899,6.443,6.4821,120140.0
2020-04-14 14:20:00,8.3,8.34,8.29,8.31,89053.0,6.4821,6.5133,6.4742,6.4899,89053.0
2020-04-14 14:25:00,8.32,8.32,8.28,8.29,76696.0,6.4977,6.4977,6.4664,6.4742,76696.0
2020-04-14 14:30:00,8.3,8.31,8.27,8.29,68039.0,6.4821,6.4899,6.4586,6.4742,68039.0
2020-04-14 14:35:00,8.29,8.31,8.28,8.29,52644.0,6.4742,6.4899,6.4664,6.4742,52644.0
2020-04-14 14:40:00,8.29,8.31,8.28,8.29,50619.0,6.4742,6.4899,6.4664,6.4742,50619.0
2020-04-14 14:45:00,8.29,8.31,8.28,8.29,52947.0,6.4742,6.4899,6.4664,6.4742,52947.0
2020-04-14 14:50:00,8.29,8.32,8.28,8.3,74037.0,6.4742,6.4977,6.4664,6.4821,74037.0
2020-04-14 14:55:00,8.3,8.33,8.29,8.32,93670.0,6.4821,6.5055,6.4742,6.4977,93670.0
2020-04-14 15:00:00,8.32,8.33,8.26,8.28,77096.0,6.4977,6.5055,6.4508,6.4664,77096.0
2020-04-14 15:05:00,8.28,8.29,8.25,8.27,70943.0,6.4664,6.4742,6.443,6.4586,70943.0
2020-04-14 15:10:00,8.26,8.27,8.24,8.26,71562.0,6.4508,6.4586,6.4352,6.4508,71562.0
2020-04-14 15:15:00,8.26,8.29,8.23,8.27,142698.0,6.4508,6.4742,6.4274,6.4586,142698.0
2020-04-14 15:20:00,8.27,8.27,8.24,8.26,90510.0,6.4586,6.4586,6.4352,6.4508,90510.0
2020-04-14 15:25:00,8.26,8.31,8.25,8.31,130658.0,6.4508,6.4899,6.443,6.4899,130658.0
2020-04-14 15:30:00,8.3,8.34,8.28,8.32,162266.0,6.4821,6.5133,6.4664,6.4977,162266.0
2020-04-14 15:35:00,8.32,8.36,8.31,8.36,212084.0,6.4977,6.5289,6.4899,6.5289,212084.0
2020-04-14 15:40:00,8.36,8.39,8.35,8.38,196673.0,6.5289,6.5523,6.5211,6.5445,196673.0
2020-04-14 15:45:00,8.38,8.42,8.36,8.39,364341.0,6.5445,6.5758,6.5289,6.5523,364341.0
2020-04-14 15:50:00,8.39,8.44,8.38,8.42,713897.0,6.5523,6.5914,6.5445,6.5758,713897.0
2020-04-14 15:55:00,8.42,8.42,8.39,8.39,688139.0,6.5758,6.5758,6.5523,6.5523,688139.0
2020-04-15 09:30:00,8.0,8.01,7.84,7.85,320225.0,6.2478,6.2556,6.1228,6.1306,320225.0
2020-04-15 09:35:00,7.85,8.0,7.85,7.98,132810.0,6.1306,6.2478,6.1306,6.2321,132810.0
2020-04-15 09:40:00,7.99,7.99,7.88,7.88,130532.0,6.24,6.24,6.154,6.154,130532.0
2020-04-15 09:45:00,7.89,7.98,7.85,7.96,158856.0,6.1619,6.2321,6.1306,6.2165,158856.0
2020-04-15 09:50:00,7.95,7.96,7.87,7.89,78550.0,6.2087,6.2165,6.1462,6.1619,78550.0
2020-04-15 09:55:00,7.89,7.92,7.85,7.89,76925.0,6.1619,6.1853,6.1306,6.1619,76925.0
2020-04-15 10:00:00,7.89,7.89,7.84,7.84,86495.0,6.1619,6.1619,6.1228,6.1228,86495.0
2020-04-15 10:05:00,7.84,7.87,7.82,7.86,88192.0,6.1228,6.1462,6.1072,6.1384,88192.0
2020-04-15 10:10:00,7.87,7.9,7.83,7.83,73680.0,6.1462,6.1697,6.115,6.115,73680.0
2020-04-15 10:15:00,7.83,7.86,7.78,7.78,82220.0,6.115,6.1384,6.0759,6.0759,82220.0
2020-04-15 10:20:00,7.78,7.82,7.77,7.81,48807.0,6.0759,6.1072,6.0681,6.0994,48807.0
2020-04-15 10:25:00,7.81,7.82,7.77,7.79,55220.0,6.0994,6.1072,6.0681,6.0838,55220.0
2020-04-15 10:30:00,7.79,7.81,7.77,7.78,51486.0,6.0838,6.0994,6.0681,6.0759,51486.0
2020-04-15 10:35:00,7.77,7.79,7.72,7.74,197464.0,6.0681,6.0838,6.0291,6.0447,197464.0
2020-04-15 10:40:00,7.73,7.81,7.73,7.78,112019.0,6.0369,6.0994,6.0369,6.0759,112019.0
2020-04-15 10:45:00,7.79,7.82,7.78,7.8,54705.0,6.0838,6.1072,6.0759,6.0916,54705.0
2020-04-15 10:50:00,7.8,7.82,7.78,7.81,46094.0,6.0916,6.1072,6.0759,6.0994,46094.0
2020-04-15 10:55:00,7.8,7.83,7.79,7.79,48800.0,6.0916,6.115,6.0838,6.0838,48800.0
2020-04-15 11:00:00,7.8,7.81,7.78,7.79,34887.0,6.0916,6.0994,6.0759,6.0838,34887.0
2020-04-15 11:05:00,7.78,7.79,7.75,7.77,31727.0,6.0759,6.0838,6.0525,6.0681,31727.0
2020-04-15 11:10:00,7.78,7.79,7.76,7.77,43304.0,6.0759,6.0838,6.0603,6.0681,43304.0
2020-04-15 11:15:00,7.77,7.78,7.74,7.75,47787.0,6.0681,6.0759,6.0447,6.0525,47787.0
2020-04-15 11:20:00,7.75,7.8,7.74,7.78,42126.0,6.0525,6.0916,6.0447,6.0759,42126.0
2020-04-15 11:25:00,7.78,7.83,7.77,7.83,76186.0,6.0759,6.115,6.0681,6.115,76186.0
2020-04-15 11:30:00,7.82,7.89,7.82,7.86,54471.0,6.1072,6.1619,6.1072,6.1384,54471.0
2020-04-15 11:35:00,7.86,7.89,7.84,7.85,55784.0,6.1384,6.1619,6.1228,6.1306,55784.0
2020-04-15 11:40:00,7.85,7.86,7.81,7.83,32473.0,6.1306,6.1384,6.0994,6.115,32473.0
2020-04-15 11:45:00,7.82,7.84,7.82,7.83,53127.0,6.1072,6.1228,6.1072,6.115,53127.0
2020-04-15 11:50:00,7.83,7.86,7.83,7.84,56657.0,6.115,6.1384,6.115,6.1228,56657.0
2020-04-15 11:55:00,7.84,7.89,7.84,7.89,56343.0,6.1228,6.1619,6.1228,6.1619,56343.0
2020-04-15 12:00:00,7.9,7.91,7.89,7.9,79934.0,6.1697,6.1775,6.1619,6.1697,79934.0
2020-04-15 12:05:00,7.9,7.9,7.85,7.86,101806.0,6.1697,6.1697,6.1306,6.1384,101806.0
2020-04-15 12:10:00,7.86,7.9,7.86,7.89,87053.0,6.1384,6.1697,6.1384,6.1619,87053.0
2020-04-15 12:15:00,7.88,7.9,7.87,7.88,31374.0,6.154,6.1697,6.1462,6.154,31374.0
2020-04-15 12:20:00,7.89,7.93,7.89,7.9,101973.0,6.1619,6.1931,6.1619,6.1697,101973.0
2020-04-15 12:25:00,7.89,7.93,7.89,7.93,52966.0,6.1619,6.1931,6.1619,6.1931,52966.0
2020-04-15 12:30:00,7.93,7.94,7.91,7.92,47736.0,6.1931,6.2009,6.1775,6.1853,47736.0
2020-04-15 12:35:00,7.93,7.94,7.89,7.91,81879.0,6.1931,6.2009,6.1619,6.1775,81879.0
2020-04-15 12:40:00,7.9,7.93,7.89,7.92,54017.0,6.1697,6.1931,6.1619,6.1853,54017.0
2020-04-15 12:45:00,7.92,7.92,7.89,7.9,58959.0,6.1853,6.1853,6.1619,6.1697,58959.0
2020-04-15 12:50:00,7.91,7.92,7.89,7.89,53484.0,6.1775,6.1853,6.1619,6.1619,53484.0
2020-04-15 12:55:00,7.89,7.89,7.83,7.85,151869.0,6.1619,6.1619,6.115,6.1306,151869.0
2020-04-15 13:00:00,7.84,7.88,7.82,7.88,94912.0,6.1228,6.154,6.1072,6.154,94912.0
2020-04-15 13:05:00,7.87,7.92,7.87,7.91,89718.0,6.1462,6.1853,6.1462,6.1775,89718.0
2020-04-15 13:10:00,7.91,7.94,7.9,7.93,66437.0,6.1775,6.2009,6.1697,6.1931,66437.0
2020-04-15 13:15:00,7.93,7.97,7.92,7.96,33439.0,6.1931,6.2243,6.1853,6.2165,33439.0
2020-04-15 13:20:00,7.96,7.96,7.92,7.92,55887.0,6.2165,6.2165,6.1853,6.1853,55887.0
2020-04-15 13:25:00,7.92,7.93,7.86,7.89,105889.0,6.1853,6.1931,6.1384,6.1619,105889.0
2020-04-15 13:30:00,7.89,7.89,7.85,7.86,39922.0,6.1619,6.1619,6.1306,6.1384,39922.0
2020-04-15 13:35:00,7.85,7.87,7.83,7.83,43755.0,6.1306,6.1462,6.115,6.115,43755.0
2020-04-15 13:40:00,7.83,7.84,7.8,7.81,51814.0,6.115,6.1228,6.0916,6.0994,51814.0
2020-04-15 13:45:00,7.81,7.82,7.79,7.8,158626.0,6.0994,6.1072,6.0838,6.0916,158626.0
2020-04-15 13:50:00,7.81,7.82,7.76,7.77,94769.0,6.0994,6.1072,6.0603,6.0681,94769.0
2020-04-15 13:55:00,7.77,7.78,7.73,7.77,147163.0,6.0681,6.0759,6.0369,6.0681,147163.0
2020-04-15 14:00:00,7.77,7.81,7.76,7.78,62675.0,6.0681,6.0994,6.0603,6.0759,62675.0
2020-04-15 14:05:00,7.79,7.8,7.77,7.79,39629.0,6.0838,6.0916,6.0681,6.0838,39629.0
2020-04-15 14:10:00,7.79,7.81,7.78,7.81,39783.0,6.0838,6.0994,6.0759,6.0994,39783.0
2020-04-15 14:15:00,7.81,7.82,7.77,7.82,69969.0,6.0994,6.1072,6.0681,6.1072,69969.0
2020-04-15 14:20:00,7.82,7.82,7.78,7.78,81161.0,6.1072,6.1072,6.0759,6.0759,81161.0
2020-04-15 14:25:00,7.79,7.82,7.77,7.81,76129.0,6.0838,6.1072,6.0681,6.0994,76129.0
2020-04-15 14:30:00,7.81,7.83,7.8,7.82,78033.0,6.0994,6.115,6.0916,6.1072,78033.0
2020-04-15 14:35:00,7.83,7.84,7.81,7.84,48011.0,6.115,6.1228,6.0994,6.1228,48011.0
2020-04-15 14:40:00,7.83,7.85,7.81,7.84,76879.0,6.115,6.1306,6.0994,6.1228,76879.0
2020-04-15 14:45:00,7.85,7.87,7.84,7.84,55186.0,6.1306,6.1462,6.1228,6.1228,55186.0
2020-04-15 14:50:00,7.84,7.85,7.82,7.82,81513.0,6.1228,6.1306,6.1072,6.1072,81513.0
2020-04-15 14:55:00,7.82,7.86,7.82,7.85,80918.0,6.1072,6.1384,6.1072,6.1306,80918.0
2020-04-15 15:00:00,7.85,7.86,7.82,7.82,70128.0,6.1306,6.1384,6.1072,6.1072,70128.0
2020-04-15 15:05:00,7.82,7.83,7.8,7.81,75937.0,6.1072,6.115,6.0916,6.0994,75937.0
2020-04-15 15:10:00,7.81,7.82,7.81,7.81,85739.0,6.0994,6.1072,6.0994,6.0994,85739.0
2020-04-15 15:15:00,7.81,7.83,7.8,7.83,163107.0,6.0994,6.115,6.0916,6.115,163107.0
2020-04-15 15:20:00,7.83,7.84,7.8,7.81,129485.0,6.115,6.1228,6.0916,6.0994,129485.0
2020-04-15 15:25:00,7.8,7.81,7.78,7.79,111799.0,6.0916,6.0994,6.0759,6.0838,111799.0
2020-04-15 15:30:00,7.79,7.81,7.74,7.75,271132.0,6.0838,6.0994,6.0447,6.0525,271132.0
2020-04-15 15:35:00,7.76,7.76,7.71,7.75,270801.0,6.0603,6.0603,6.0213,6.0525,270801.0
2020-04-15 15:40:00,7.74,7.76,7.71,7.75,195747.0,6.0447,6.0603,6.0213,6.0525,195747.0
2020-04-15 15:45:00,7.75,7.78,7.74,7.76,288590.0,6.0525,6.0759,6.0447,6.0603,288590.0
2020-04-15 15:50:00,7.76,7.76,7.69,7.7,567827.0,6.0603,6.0603,6.0057,6.0135,567827.0
2020-04-15 15:55:00,7.69,7.75,7.69,7.74,669534.0,6.0057,6.0525,6.0057,6.0447,669534.0
2020-04-16 09:30:00,7.7,7.71,7.52,7.52,267154.0,6.0135,6.0213,5.8729,5.8729,267154.0
2020-04-16 09:35:00,7.52,7.62,7.49,7.58,283521.0,5.8729,5.951,5.8495,5.9198,283521.0
2020-04-16 09:40:00,7.59,7.66,7.57,7.6,157485.0,5.9276,5.9822,5.9119,5.9354,157485.0
2020-04-16 09:45:00,7.6,7.61,7.48,7.49,229343.0,5.9354,5.9432,5.8417,5.8495,229343.0
2020-04-16 09:50:00,7.49,7.52,7.45,7.47,181596.0,5.8495,5.8729,5.8182,5.8338,181596.0
2020-04-16 09:55:00,7.47,7.47,7.37,7.37,161351.0,5.8338,5.8338,5.7558,5.7558,161351.0
2020-04-16 10:00:00,7.38,7.43,7.37,7.42,312343.0,5.7636,5.8026,5.7558,5.7948,312343.0
2020-04-16 10:05:00,7.42,7.43,7.33,7.33,173506.0,5.7948,5.8026,5.7245,5.7245,173506.0
2020-04-16 10:10:00,7.33,7.36,7.3,7.31,167578.0,5.7245,5.7479,5.7011,5.7089,167578.0
2020-04-16 10:15:00,7.31,7.34,7.28,7.29,182042.0,5.7089,5.7323,5.6855,5.6933,182042.0
2020-04-16 10:20:00,7.29,7.32,7.27,7.29,121264.0,5.6933,5.7167,5.6777,5.6933,121264.0
2020-04-16 10:25:00,7.29,7.36,7.29,7.35,197870.0,5.6933,5.7479,5.6933,5.7401,197870.0
2020-04-16 10:30:00,7.35,7.37,7.32,7.36,185242.0,5.7401,5.7558,5.7167,5.7479,185242.0
2020-04-16 10:35:00,7.37,7.37,7.32,7.33,100953.0,5.7558,5.7558,5.7167,5.7245,100953.0
2020-04-16 10:40:00,7.32,7.4,7.3,7.38,118573.0,5.7167,5.7792,5.7011,5.7636,118573.0
2020-04-16 10:45:00,7.38,7.39,7.33,7.33,125830.0,5.7636,5.7714,5.7245,5.7245,125830.0
2020-04-16 10:50:00,7.33,7.34,7.31,7.33,130579.0,5.7245,5.7323,5.7089,5.7245,130579.0
2020-04-16 10:55:00,7.34,7.4,7.33,7.39,130609.0,5.7323,5.7792,5.7245,5.7714,130609.0
2020-04-16 11:00:00,7.4,7.4,7.36,7.39,83232.0,5.7792,5.7792,5.7479,5.7714,83232.0
2020-04-16 11:05:00,7.39,7.44,7.38,7.42,124642.0,5.7714,5.8104,5.7636,5.7948,124642.0
2020-04-16 11:10:00,7.42,7.45,7.4,7.41,157253.0,5.7948,5.8182,5.7792,5.787,157253.0
2020-04-16 11:15:00,7.42,7.42,7.38,7.39,150517.0,5.7948,5.7948,5.7636,5.7714,150517.0
2020-04-16 11:20:00,7.39,7.39,7.34,7.34,50878.0,5.7714,5.7714,5.7323,5.7323,50878.0
2020-04-16 11:25:00,7.34,7.36,7.32,7.33,116211.0,5.7323,5.7479,5.7167,5.7245,116211.0
2020-04-16 11:30:00,7.32,7.33,7.27,7.27,85632.0,5.7167,5.7245,5.6777,5.6777,85632.0
2020-04-16 11:35:00,7.27,7.3,7.27,7.3,168921.0,5.6777,5.7011,5.6777,5.7011,168921.0
2020-04-16 11:40:00,7.29,7.32,7.28,7.29,93306.0,5.6933,5.7167,5.6855,5.6933,93306.0
2020-04-16 11:45:00,7.29,7.3,7.28,7.29,50870.0,5.6933,5.7011,5.6855,5.6933,50870.0
2020-04-16 11:50:00,7.29,7.35,7.28,7.35,102259.0,5.6933,5.7401,5.6855,5.7401,102259.0
2020-04-16 11:55:00,7.36,7.36,7.32,7.33,60702.0,5.7479,5.7479,5.7167,5.7245,60702.0
2020-04-16 12:00:00,7.32,7.35,7.3,7.3,129950.0,5.7167,5.7401,5.7011,5.7011,129950.0
2020-04-16 12:05:00,7.3,7.31,7.26,7.28,102742.0,5.7011,5.7089,5.6698,5.6855,102742.0
2020-04-16 12:10:00,7.27,7.29,7.25,7.27,86714.0,5.6777,5.6933,5.662,5.6777,86714.0
2020-04-16 12:15:00,7.27,7.28,7.22,7.23,186608.0,5.6777,5.6855,5.6386,5.6464,186608.0
2020-04-16 12:20:00,7.23,7.23,7.18,7.19,293399.0,5.6464,5.6464,5.6074,5.6152,293399.0
2020-04-16 12:25:00,7.19,7.22,7.18,7.2,158024.0,5.6152,5.6386,5.6074,5.623,158024.0
2020-04-16 12:30:00,7.2,7.27,7.19,7.26,173430.0,5.623,5.6777,5.6152,5.6698,173430.0
2020-04-16 12:35:00,7.26,7.29,7.25,7.27,76236.0,5.6698,5.6933,5.662,5.6777,76236.0
2020-04-16 12:40:00,7.28,7.31,7.27,7.29,118304.0,5.6855,5.7089,5.6777,5.6933,118304.0
2020-04-16 12:45:00,7.29,7.29,7.25,7.28,62091.0,5.6933,5.6933,5.662,5.6855,62091.0
2020-04-16 12:50:00,7.27,7.29,7.22,7.23,59084.0,5.6777,5.6933,5.6386,5.6464,59084.0
2020-04-16 12:55:00,7.23,7.26,7.22,7.25,91165.0,5.6464,5.6698,5.6386,5.662,91165.0
2020-04-16 13:00:00,7.24,7.26,7.23,7.23,69400.0,5.6542,5.6698,5.6464,5.6464,69400.0
2020-04-16 13:05:00,7.23,7.24,7.19,7.19,80267.0,5.6464,5.6542,5.6152,5.6152,80267.0
2020-04-16 13:10:00,7.19,7.21,7.18,7.19,104730.0,5.6152,5.6308,5.6074,5.6152,104730.0
2020-04-16 13:15:00,7.19,7.2,7.17,7.19,141304.0,5.6152,5.623,5.5996,5.6152,141304.0
2020-04-16 13:20:00,7.19,7.2,7.17,7.18,108914.0,5.6152,5.623,5.5996,5.6074,108914.0
2020-04-16 13:25:00,7.18,7.22,7.17,7.2,185807.0,5.6074,5.6386,5.5996,5.623,185807.0
2020-04-16 13:30:00,7.21,7.23,7.2,7.22,176107.0,5.6308,5.6464,5.623,5.6386,176107.0
2020-04-16 13:35:00,7.22,7.25,7.21,7.22,211398.0,5.6386,5.662,5.6308,5.6386,211398.0
2020-04-16 13:40:00,7.22,7.23,7.2,7.22,107536.0,5.6386,5.6464,5.623,5.6386,107536.0
2020-04-16 13:45:00,7.22,7.23,7.19,7.19,59213.0,5.6386,5.6464,5.6152,5.6152,59213.0
2020-04-16 13:50:00,7.19,7.21,7.18,7.2,99933.0,5.6152,5.6308,5.6074,5.623,99933.0
2020-04-16 13:55:00,7.2,7.22,7.18,7.2,88078.0,5.623,5.6386,5.6074,5.623,88078.0
2020-04-16 14:00:00,7.2,7.21,7.17,7.2,189665.0,5.623,5.6308,5.5996,5.623,189665.0
2020-04-16 14:05:00,7.21,7.23,7.19,7.21,134394.0,5.6308,5.6464,5.6152,5.6308,134394.0
2020-04-16 14:10:00,7.22,7.24,7.2,7.24,165321.0,5.6386,5.6542,5.623,5.6542,165321.0
2020-04-16 14:15:00,7.23,7.25,7.23,7.25,105973.0,5.6464,5.662,5.6464,5.662,105973.0
2020-04-16 14:20:00,7.25,7.26,7.22,7.24,168846.0,5.662,5.6698,5.6386,5.6542,168846.0
2020-04-16 14:25:00,7.24,7.25,7.22,7.23,116060.0,5.6542,5.662,5.6386,5.6464,116060.0
2020-04-16 14:30:00,7.23,7.24,7.21,7.24,148123.0,5.6464,5.6542,5.6308,5.6542,148123.0
2020-04-16 14:35:00,7.24,7.25,7.21,7.22,272770.0,5.6542,5.662,5.6308,5.6386,272770.0
2020-04-16 14:40:00,7.22,7.23,7.17,7.2,206026.0,5.6386,5.6464,5.5996,5.623,206026.0
2020-04-16 14:45:00,7.2,7.21,7.19,7.21,90066.0,5.623,5.6308,5.6152,5.6308,90066.0
2020-04-16 14:50:00,7.21,7.21,7.17,7.17,91997.0,5.6308,5.6308,5.5996,5.5996,91997.0
2020-04-16 14:55:00,7.18,7.18,7.15,7.17,131796.0,5.6074,5.6074,5.5839,5.5996,131796.0
2020-04-16 15:00:00,7.17,7.18,7.14,7.17,205710.0,5.5996,5.6074,5.5761,5.5996,205710.0
2020-04-16 15:05:00,7.18,7.18,7.14,7.15,140368.0,5.6074,5.6074,5.5761,5.5839,140368.0
2020-04-16 15:10:00,7.15,7.17,7.14,7.15,165410.0,5.5839,5.5996,5.5761,5.5839,165410.0
2020-04-16 15:15:00,7.15,7.17,7.12,7.13,162159.0,5.5839,5.5996,5.5605,5.5683,162159.0
2020-04-16 15:20:00,7.14,7.18,7.13,7.17,139551.0,5.5761,5.6074,5.5683,5.5996,139551.0
2020-04-16 15:25:00,7.18,7.2,7.15,7.2,192692.0,5.6074,5.623,5.5839,5.623,192692.0
2020-04-16 15:30:00,7.2,7.23,7.18,7.21,216164.0,5.623,5.6464,5.6074,5.6308,216164.0
2020-04-16 15:35:00,7.21,7.22,7.18,7.19,198696.0,5.6308,5.6386,5.6074,5.6152,198696.0
2020-04-16 15:40:00,7.18,7.2,7.17,7.18,307122.0,5.6074,5.623,5.5996,5.6074,307122.0
2020-04-16 15:45:00,7.19,7.2,7.18,7.18,314613.0,5.6152,5.623,5.6074,5.6074,314613.0
2020-04-16 15:50:00,7.18,7.23,7.17,7.19,1008521.0,5.6074,5.6464,5.5996,5.6152,1008521.0
2020-04-16 15:55:00,7.19,7.19,7.15,7.17,961759.0,5.6152,5.6152,5.5839,5.5996,961759.0
2020-04-17 09:30:00,7.56,7.73,7.52,7.7,598966.0,5.9041,6.0369,5.8729,6.0135,598966.0
2020-04-17 09:35:00,7.69,7.79,7.69,7.78,237243.0,6.0057,6.0838,6.0057,6.0759,237243.0
2020-04-17 09:40:00,7.77,7.83,7.74,7.77,178325.0,6.0681,6.115,6.0447,6.0681,178325.0
2020-04-17 09:45:00,7.77,7.8,7.72,7.78,135419.0,6.0681,6.0916,6.0291,6.0759,135419.0
2020-04-17 09:50:00,7.78,7.85,7.76,7.85,160044.0,6.0759,6.1306,6.0603,6.1306,160044.0
2020-04-17 09:55:00,7.85,7.95,7.85,7.94,154552.0,6.1306,6.2087,6.1306,6.2009,154552.0
2020-04-17 10:00:00,7.94,7.97,7.9,7.95,190245.0,6.2009,6.2243,6.1697,6.2087,190245.0
2020-04-17 10:05:00,7.94,7.95,7.87,7.88,164004.0,6.2009,6.2087,6.1462,6.154,164004.0
2020-04-17 10:10:00,7.88,7.9,7.81,7.83,152865.0,6.154,6.1697,6.0994,6.115,152865.0
2020-04-17 10:15:00,7.83,7.85,7.77,7.81,161864.0,6.115,6.1306,6.0681,6.0994,161864.0
2020-04-17 10:20:00,7.81,7.86,7.79,7.85,130804.0,6.0994,6.1384,6.0838,6.1306,130804.0
2020-04-17 10:25:00,7.85,7.91,7.84,7.85,91641.0,6.1306,6.1775,6.1228,6.1306,91641.0
2020-04-17 10:30:00,7.85,7.87,7.81,7.83,117927.0,6.1306,6.1462,6.0994,6.115,117927.0
2020-04-17 10:35:00,7.83,7.88,7.83,7.88,98844.0,6.115,6.154,6.115,6.154,98844.0
2020-04-17 10:40:00,7.87,7.92,7.87,7.9,106527.0,6.1462,6.1853,6.1462,6.1697,106527.0
2020-04-17 10:45:00,7.89,7.91,7.86,7.87,73060.0,6.1619,6.1775,6.1384,6.1462,73060.0
2020-04-17 10:50:00,7.87,7.95,7.86,7.94,84619.0,6.1462,6.2087,6.1384,6.2009,84619.0
2020-04-17 10:55:00,7.94,7.97,7.92,7.93,99106.0,6.2009,6.2243,6.1853,6.1931,99106.0
2020-04-17 11:00:00,7.92,7.98,7.91,7.96,81458.0,6.1853,6.2321,6.1775,6.2165,81458.0
2020-04-17 11:05:00,7.96,8.0,7.94,7.98,92399.0,6.2165,6.2478,6.2009,6.2321,92399.0
2020-04-17 11:10:00,7.97,7.99,7.94,7.96,83046.0,6.2243,6.24,6.2009,6.2165,83046.0
2020-04-17 11:15:00,7.97,7.99,7.95,7.97,155796.0,6.2243,6.24,6.2087,6.2243,155796.0
2020-04-17 11:20:00,7.98,7.98,7.92,7.95,109417.0,6.2321,6.2321,6.1853,6.2087,109417.0
2020-04-17 11:25:00,7.94,7.97,7.93,7.96,75941.0,6.2009,6.2243,6.1931,6.2165,75941.0
2020-04-17 11:30:00,7.96,8.0,7.95,8.0,85241.0,6.2165,6.2478,6.2087,6.2478,85241.0
2020-04-17 11:35:00,8.0,8.01,7.99,8.0,108492.0,6.2478,6.2556,6.24,6.2478,108492.0
2020-04-17 11:40:00,8.0,8.01,7.97,7.98,136015.0,6.2478,6.2556,6.2243,6.2321,136015.0
2020-04-17 11:45:00,7.98,8.02,7.97,7.99,84460.0,6.2321,6.2634,6.2243,6.24,84460.0
2020-04-17 11:50:00,7.99,7.99,7.96,7.97,93915.0,6.24,6.24,6.2165,6.2243,93915.0
2020-04-17 11:55:00,7.97,7.99,7.96,7.98,64664.0,6.2243,6.24,6.2165,6.2321,64664.0
2020-04-17 12:00:00,7.98,8.04,7.97,8.01,79868.0,6.2321,6.279,6.2243,6.2556,79868.0
2020-04-17 12:05:00,8.02,8.04,8.0,8.01,81817.0,6.2634,6.279,6.2478,6.2556,81817.0
2020-04-17 12:10:00,8.0,8.03,7.99,8.02,82571.0,6.2478,6.2712,6.24,6.2634,82571.0
2020-04-17 12:15:00,8.02,8.04,8.0,8.04,90051.0,6.2634,6.279,6.2478,6.279,90051.0
2020-04-17 12:20:00,8.04,8.04,7.98,7.99,94479.0,6.279,6.279,6.2321,6.24,94479.0
2020-04-17 12:25:00,7.99,8.01,7.97,7.99,88023.0,6.24,6.2556,6.2243,6.24,88023.0
2020-04-17 12:30:00,7.99,8.01,7.98,8.01,30941.0,6.24,6.2556,6.2321,6.2556,30941.0
2020-04-17 12:35:00,8.01,8.06,8.0,8.04,114195.0,6.2556,6.2946,6.2478,6.279,114195.0
2020-04-17 12:40:00,8.03,8.06,8.03,8.05,116925.0,6.2712,6.2946,6.2712,6.2868,116925.0
2020-04-17 12:45:00,8.05,8.11,8.05,8.11,86861.0,6.2868,6.3337,6.2868,6.3337,86861.0
2020-04-17 12:50:00,8.11,8.12,8.08,8.11,101852.0,6.3337,6.3415,6.3102,6.3337,101852.0
2020-04-17 12:55:00,8.1,8.11,8.07,8.1,59584.0,6.3259,6.3337,6.3024,6.3259,59584.0
2020-04-17 13:00:00,8.09,8.13,8.08,8.12,72212.0,6.318,6.3493,6.3102,6.3415,72212.0
2020-04-17 13:05:00,8.12,8.14,8.11,8.13,132308.0,6.3415,6.3571,6.3337,6.3493,132308.0
2020-04-17 13:10:00,8.13,8.13,8.1,8.1,176099.0,6.3493,6.3493,6.3259,6.3259,176099.0
2020-04-17 13:15:00,8.1,8.16,8.1,8.16,80407.0,6.3259,6.3727,6.3259,6.3727,80407.0
2020-04-17 13:20:00,8.15,8.16,8.06,8.08,196969.0,6.3649,6.3727,6.2946,6.3102,196969.0
2020-04-17 13:25:00,8.07,8.1,8.05,8.06,93442.0,6.3024,6.3259,6.2868,6.2946,93442.0
2020-04-17 13:30:00,8.06,8.08,8.03,8.05,128841.0,6.2946,6.3102,6.2712,6.2868,128841.0
2020-04-17 13:35:00,8.05,8.06,8.03,8.04,99008.0,6.2868,6.2946,6.2712,6.279,99008.0
2020-04-17 13:40:00,8.04,8.07,8.02,8.03,96994.0,6.279,6.3024,6.2634,6.2712,96994.0
2020-04-17 13:45:00,8.02,8.03,7.95,7.96,152118.0,6.2634,6.2712,6.2087,6.2165,152118.0
2020-04-17 13:50:00,7.95,7.95,7.91,7.93,165234.0,6.2087,6.2087,6.1775,6.1931,165234.0
2020-04-17 13:55:00,7.94,7.97,7.93,7.95,302881.0,6.2009,6.2243,6.1931,6.2087,302881.0
2020-04-17 14:00:00,7.95,7.96,7.93,7.96,126722.0,6.2087,6.2165,6.1931,6.2165,126722.0
2020-04-17 14:05:00,7.96,7.98,7.95,7.96,126396.0,6.2165,6.2321,6.2087,6.2165,126396.0
2020-04-17 14:10:00,7.96,7.98,7.93,7.95,71489.0,6.2165,6.2321,6.1931,6.2087,71489.0
2020-04-17 14:15:00,7.96,7.98,7.95,7.97,73418.0,6.2165,6.2321,6.2087,6.2243,73418.0
2020-04-17 14:20:00,7.97,8.01,7.97,7.98,209993.0,6.2243,6.2556,6.2243,6.2321,209993.0
2020-04-17 14:25:00,7.98,8.0,7.95,7.97,127246.0,6.2321,6.2478,6.2087,6.2243,127246.0
2020-04-17 14:30:00,7.97,7.99,7.95,7.99,143039.0,6.2243,6.24,6.2087,6.24,143039.0
2020-04-17 14:35:00,7.99,8.02,7.98,8.01,135391.0,6.24,6.2634,6.2321,6.2556,135391.0
2020-04-17 14:40:00,8.01,8.02,7.98,8.01,145205.0,6.2556,6.2634,6.2321,6.2556,145205.0
2020-04-17 14:45:00,8.0,8.01,7.99,8.0,104292.0,6.2478,6.2556,6.24,6.2478,104292.0
2020-04-17 14:50:00,8.0,8.01,7.96,7.97,147379.0,6.2478,6.2556,6.2165,6.2243,147379.0
2020-04-17 14:55:00,7.97,8.0,7.96,7.98,140263.0,6.2243,6.2478,6.2165,6.2321,140263.0
2020-04-17 15:00:00,7.99,8.01,7.97,7.99,131692.0,6.24,6.2556,6.2243,6.24,131692.0
2020-04-17 15:05:00,8.0,8.01,7.98,8.01,264065.0,6.2478,6.2556,6.2321,6.2556,264065.0
2020-04-17 15:10:00,8.01,8.02,7.99,8.02,92855.0,6.2556,6.2634,6.24,6.2634,92855.0
2020-04-17 15:15:00,8.01,8.04,8.01,8.04,326736.0,6.2556,6.279,6.2556,6.279,326736.0
2020-04-17 15:20:00,8.04,8.05,8.01,8.01,323267.0,6.279,6.2868,6.2556,6.2556,323267.0
2020-04-17 15:25:00,8.01,8.04,8.0,8.03,262335.0,6.2556,6.279,6.2478,6.2712,262335.0
2020-04-17 15:30:00,8.03,8.06,8.02,8.06,318012.0,6.2712,6.2946,6.2634,6.2946,318012.0
2020-04-17 15:35:00,8.06,8.06,8.03,8.04,294404.0,6.2946,6.2946,6.2712,6.279,294404.0
2020-04-17 15:40:00,8.03,8.06,8.02,8.04,564041.0,6.2712,6.2946,6.2634,6.279,564041.0
2020-04-17 15:45:00,8.04,8.07,8.03,8.07,792415.0,6.279,6.3024,6.2712,6.3024,792415.0
2020-04-17 15:50:00,8.07,8.1,8.06,8.08,613250.0,6.3024,6.3259,6.2946,6.3102,613250.0
2020-04-17 15:55:00,8.09,8.09,8.01,8.05,1219840.0,6.318,6.318,6.2556,6.2868,1219840.0
2020-04-20 09:30:00,7.78,7.79,7.57,7.64,475636.0,6.0759,6.0838,5.9119,5.9666,475636.0
2020-04-20 09:35:00,7.64,7.73,7.6,7.69,234639.0,5.9666,6.0369,5.9354,6.0057,234639.0
2020-04-20 09:40:00,7.7,7.82,7.69,7.82,247054.0,6.0135,6.1072,6.0057,6.1072,247054.0
2020-04-20 09:45:00,7.81,7.94,7.81,7.92,208202.0,6.0994,6.2009,6.0994,6.1853,208202.0
2020-04-20 09:50:00,7.91,7.98,7.91,7.95,129069.0,6.1775,6.2321,6.1775,6.2087,129069.0
2020-04-20 09:55:00,7.96,8.0,7.92,7.98,105483.0,6.2165,6.2478,6.1853,6.2321,105483.0
2020-04-20 10:00:00,7.97,7.99,7.93,7.99,59308.0,6.2243,6.24,6.1931,6.24,59308.0
2020-04-20 10:05:00,7.98,8.05,7.97,8.02,76113.0,6.2321,6.2868,6.2243,6.2634,76113.0
2020-04-20 10:10:00,8.02,8.05,8.01,8.04,61938.0,6.2634,6.2868,6.2556,6.279,61938.0
2020-04-20 10:15:00,8.04,8.08,8.03,8.08,68542.0,6.279,6.3102,6.2712,6.3102,68542.0
2020-04-20 10:20:00,8.07,8.07,8.01,8.02,84056.0,6.3024,6.3024,6.2556,6.2634,84056.0
2020-04-20 10:25:00,8.02,8.04,7.99,8.0,95521.0,6.2634,6.279,6.24,6.2478,95521.0
2020-04-20 10:30:00,7.99,8.05,7.99,8.04,79671.0,6.24,6.2868,6.24,6.279,79671.0
2020-04-20 10:35:00,8.04,8.14,8.03,8.14,158502.0,6.279,6.3571,6.2712,6.3571,158502.0
2020-04-20 10:40:00,8.13,8.19,8.12,8.17,200817.0,6.3493,6.3961,6.3415,6.3805,200817.0
2020-04-20 10:45:00,8.16,8.21,8.16,8.19,110166.0,6.3727,6.4118,6.3727,6.3961,110166.0
2020-04-20 10:50:00,8.19,8.27,8.18,8.26,123327.0,6.3961,6.4586,6.3883,6.4508,123327.0
2020-04-20 10:55:00,8.27,8.31,8.22,8.24,127794.0,6.4586,6.4899,6.4196,6.4352,127794.0
2020-04-20 11:00:00,8.23,8.27,8.2,8.22,128209.0,6.4274,6.4586,6.404,6.4196,128209.0
2020-04-20 11:05:00,8.22,8.23,8.16,8.2,62704.0,6.4196,6.4274,6.3727,6.404,62704.0
2020-04-20 11:10:00,8.2,8.21,8.15,8.17,71775.0,6.404,6.4118,6.3649,6.3805,71775.0
2020-04-20 11:15:00,8.17,8.23,8.16,8.2,56148.0,6.3805,6.4274,6.3727,6.404,56148.0
2020-04-20 11:20:00,8.2,8.21,8.18,8.19,51828.0,6.404,6.4118,6.3883,6.3961,51828.0
2020-04-20 11:25:00,8.19,8.22,8.18,8.21,31285.0,6.3961,6.4196,6.3883,6.4118,31285.0
2020-04-20 11:30:00,8.21,8.26,8.2,8.26,106030.0,6.4118,6.4508,6.404,6.4508,106030.0
2020-04-20 11:35:00,8.26,8.3,8.25,8.28,76810.0,6.4508,6.4821,6.443,6.4664,76810.0
2020-04-20 11:40:00,8.28,8.32,8.27,8.29,75135.0,6.4664,6.4977,6.4586,6.4742,75135.0
2020-04-20 11:45:00,8.29,8.3,8.27,8.27,51320.0,6.4742,6.4821,6.4586,6.4586,51320.0
2020-04-20 11:50:00,8.27,8.28,8.23,8.24,150743.0,6.4586,6.4664,6.4274,6.4352,150743.0
2020-04-20 11:55:00,8.24,8.25,8.2,8.21,127835.0,6.4352,6.443,6.404,6.4118,127835.0
2020-04-20 12:00:00,8.21,8.22,8.17,8.18,58158.0,6.4118,6.4196,6.3805,6.3883,58158.0
2020-04-20 12:05:00,8.18,8.21,8.17,8.2,65918.0,6.3883,6.4118,6.3805,6.404,65918.0
2020-04-20 12:10:00,8.2,8.2,8.13,8.14,50681.0,6.404,6.404,6.3493,6.3571,50681.0
2020-04-20 12:15:00,8.14,8.19,8.14,8.18,44351.0,6.3571,6.3961,6.3571,6.3883,44351.0
2020-04-20 12:20:00,8.18,8.21,8.17,8.19,53927.0,6.3883,6.4118,6.3805,6.3961,53927.0
2020-04-20 12:25:00,8.19,8.2,8.17,8.17,32228.0,6.3961,6.404,6.3805,6.3805,32228.0
2020-04-20 12:30:00,8.18,8.21,8.17,8.2,33924.0,6.3883,6.4118,6.3805,6.404,33924.0
2020-04-20 12:35:00,8.2,8.21,8.18,8.21,37724.0,6.404,6.4118,6.3883,6.4118,37724.0
2020-04-20 12:40:00,8.2,8.21,8.18,8.2,57870.0,6.404,6.4118,6.3883,6.404,57870.0
2020-04-20 12:45:00,8.2,8.23,8.2,8.22,31085.0,6.404,6.4274,6.404,6.4196,31085.0
2020-04-20 12:50:00,8.23,8.24,8.2,8.21,416019.0,6.4274,6.4352,6.404,6.4118,416019.0
2020-04-20 12:55:00,8.21,8.22,8.2,8.21,83459.0,6.4118,6.4196,6.404,6.4118,83459.0
2020-04-20 13:00:00,8.21,8.22,8.19,8.2,393772.0,6.4118,6.4196,6.3961,6.404,393772.0
2020-04-20 13:05:00,8.21,8.26,8.2,8.25,1604752.0,6.4118,6.4508,6.404,6.443,1604752.0
2020-04-20 13:10:00,8.25,8.25,8.18,8.19,246552.0,6.443,6.443,6.3883,6.3961,246552.0
2020-04-20 13:15:00,8.19,8.21,8.18,8.21,231121.0,6.3961,6.4118,6.3883,6.4118,231121.0
2020-04-20 13:20:00,8.21,8.24,8.21,8.22,187273.0,6.4118,6.4352,6.4118,6.4196,187273.0
2020-04-20 13:25:00,8.22,8.28,8.21,8.28,353425.0,6.4196,6.4664,6.4118,6.4664,353425.0
2020-04-20 13:30:00,8.28,8.28,8.22,8.23,219676.0,6.4664,6.4664,6.4196,6.4274,219676.0
2020-04-20 13:35:00,8.23,8.24,8.18,8.19,95927.0,6.4274,6.4352,6.3883,6.3961,95927.0
2020-04-20 13:40:00,8.19,8.21,8.18,8.2,86637.0,6.3961,6.4118,6.3883,6.404,86637.0
2020-04-20 13:45:00,8.2,8.22,8.17,8.2,82720.0,6.404,6.4196,6.3805,6.404,82720.0
2020-04-20 13:50:00,8.2,8.2,8.18,8.19,105048.0,6.404,6.404,6.3883,6.3961,105048.0
2020-04-20 13:55:00,8.18,8.2,8.17,8.18,145659.0,6.3883,6.404,6.3805,6.3883,145659.0
2020-04-20 14:00:00,8.18,8.21,8.17,8.18,86413.0,6.3883,6.4118,6.3805,6.3883,86413.0
2020-04-20 14:05:00,8.18,8.2,8.17,8.17,33692.0,6.3883,6.404,6.3805,6.3805,33692.0
2020-04-20 14:10:00,8.17,8.18,8.1,8.12,81369.0,6.3805,6.3883,6.3259,6.3415,81369.0
2020-04-20 14:15:00,8.11,8.13,8.08,8.09,67909.0,6.3337,6.3493,6.3102,6.318,67909.0
2020-04-20 14:20:00,8.1,8.1,8.07,8.1,110497.0,6.3259,6.3259,6.3024,6.3259,110497.0
2020-04-20 14:25:00,8.1,8.11,8.08,8.11,353099.0,6.3259,6.3337,6.3102,6.3337,353099.0
2020-04-20 14:30:00,8.11,8.15,8.1,8.12,344754.0,6.3337,6.3649,6.3259,6.3415,344754.0
2020-04-20 14:35:00,8.12,8.13,8.05,8.05,152140.0,6.3415,6.3493,6.2868,6.2868,152140.0
2020-04-20 14:40:00,8.06,8.07,8.03,8.07,127620.0,6.2946,6.3024,6.2712,6.3024,127620.0
2020-04-20 14:45:00,8.07,8.08,8.04,8.05,82934.0,6.3024,6.3102,6.279,6.2868,82934.0
2020-04-20 14:50:00,8.05,8.06,8.02,8.02,118140.0,6.2868,6.2946,6.2634,6.2634,118140.0
2020-04-20 14:55:00,8.03,8.03,7.96,7.96,55473.0,6.2712,6.2712,6.2165,6.2165,55473.0
2020-04-20 15:00:00,7.96,8.02,7.95,8.0,158591.0,6.2165,6.2634,6.2087,6.2478,158591.0
2020-04-20 15:05:00,8.0,8.04,7.98,8.03,201824.0,6.2478,6.279,6.2321,6.2712,201824.0
2020-04-20 15:10:00,8.03,8.06,8.02,8.05,102100.0,6.2712,6.2946,6.2634,6.2868,102100.0
2020-04-20 15:15:00,8.05,8.09,8.04,8.04,404430.0,6.2868,6.318,6.279,6.279,404430.0
2020-04-20 15:20:00,8.04,8.12,8.04,8.12,196408.0,6.279,6.3415,6.279,6.3415,196408.0
2020-04-20 15:25:00,8.11,8.13,8.07,8.11,279877.0,6.3337,6.3493,6.3024,6.3337,279877.0
2020-04-20 15:30:00,8.11,8.12,8.07,8.11,161523.0,6.3337,6.3415,6.3024,6.3337,161523.0
2020-04-20 15:35:00,8.1,8.11,8.06,8.07,79011.0,6.3259,6.3337,6.2946,6.3024,79011.0
2020-04-20 15:40:00,8.08,8.11,8.07,8.1,97255.0,6.3102,6.3337,6.3024,6.3259,97255.0
2020-04-20 15:45:00,8.1,8.12,8.07,8.11,127510.0,6.3259,6.3415,6.3024,6.3337,127510.0
2020-04-20 15:50:00,8.12,8.16,8.11,8.16,305550.0,6.3415,6.3727,6.3337,6.3727,305550.0
2020-04-20 15:55:00,8.16,8.19,8.13,8.13,483484.0,6.3727,6.3961,6.3493,6.3493,483484.0
2020-04-21 09:30:00,7.84,7.93,7.79,7.85,431279.0,6.1228,6.1931,6.0838,6.1306,431279.0
2020-04-21 09:35:00,7.85,7.85,7.72,7.73,309715.0,6.1306,6.1306,6.0291,6.0369,309715.0
2020-04-21 09:40:00,7.74,7.93,7.73,7.9,185617.0,6.0447,6.1931,6.0369,6.1697,185617.0
2020-04-21 09:45:00,7.9,8.02,7.89,7.99,210142.0,6.1697,6.2634,6.1619,6.24,210142.0
2020-04-21 09:50:00,8.0,8.04,7.97,7.97,167332.0,6.2478,6.279,6.2243,6.2243,167332.0
2020-04-21 09:55:00,7.98,8.03,7.95,8.0,102852.0,6.2321,6.2712,6.2087,6.2478,102852.0
2020-04-21 10:00:00,8.01,8.02,7.97,7.98,52282.0,6.2556,6.2634,6.2243,6.2321,52282.0
2020-04-21 10:05:00,7.99,8.0,7.91,7.95,60573.0,6.24,6.2478,6.1775,6.2087,60573.0
2020-04-21 10:10:00,7.96,7.97,7.92,7.92,62105.0,6.2165,6.2243,6.1853,6.1853,62105.0
2020-04-21 10:15:00,7.92,7.94,7.9,7.94,56978.0,6.1853,6.2009,6.1697,6.2009,56978.0
2020-04-21 10:20:00,7.94,7.97,7.92,7.96,85253.0,6.2009,6.2243,6.1853,6.2165,85253.0
2020-04-21 10:25:00,7.96,7.97,7.94,7.95,44144.0,6.2165,6.2243,6.2009,6.2087,44144.0
2020-04-21 10:30:00,7.96,7.98,7.93,7.94,46488.0,6.2165,6.2321,6.1931,6.2009,46488.0
2020-04-21 10:35:00,7.93,7.95,7.9,7.93,64208.0,6.1931,6.2087,6.1697,6.1931,64208.0
2020-04-21 10:40:00,7.93,7.96,7.91,7.96,56002.0,6.1931,6.2165,6.1775,6.2165,56002.0
2020-04-21 10:45:00,7.95,7.99,7.94,7.97,53762.0,6.2087,6.24,6.2009,6.2243,53762.0
2020-04-21 10:50:00,7.96,7.98,7.95,7.96,52892.0,6.2165,6.2321,6.2087,6.2165,52892.0
2020-04-21 10:55:00,7.96,8.0,7.95,7.98,72789.0,6.2165,6.2478,6.2087,6.2321,72789.0
2020-04-21 11:00:00,7.98,7.99,7.91,7.91,49243.0,6.2321,6.24,6.1775,6.1775,49243.0
2020-04-21 11:05:00,7.91,7.92,7.89,7.89,58761.0,6.1775,6.1853,6.1619,6.1619,58761.0
2020-04-21 11:10:00,7.89,7.89,7.84,7.85,63431.0,6.1619,6.1619,6.1228,6.1306,63431.0
2020-04-21 11:15:00,7.84,7.88,7.83,7.88,64077.0,6.1228,6.154,6.115,6.154,64077.0
2020-04-21 11:20:00,7.88,7.89,7.85,7.86,73469.0,6.154,6.1619,6.1306,6.1384,73469.0
2020-04-21 11:25:00,7.86,7.88,7.8,7.83,55590.0,6.1384,6.154,6.0916,6.115,55590.0
2020-04-21 11:30:00,7.83,7.87,7.81,7.82,77614.0,6.115,6.1462,6.0994,6.1072,77614.0
2020-04-21 11:35:00,7.81,7.83,7.8,7.81,41428.0,6.0994,6.115,6.0916,6.0994,41428.0
2020-04-21 11:40:00,7.82,7.83,7.79,7.8,78510.0,6.1072,6.115,6.0838,6.0916,78510.0
2020-04-21 11:45:00,7.79,7.81,7.79,7.79,31191.0,6.0838,6.0994,6.0838,6.0838,31191.0
2020-04-21 11:50:00,7.79,7.83,7.77,7.82,47316.0,6.0838,6.115,6.0681,6.1072,47316.0
2020-04-21 11:55:00,7.81,7.82,7.79,7.82,44985.0,6.0994,6.1072,6.0838,6.1072,44985.0
2020-04-21 12:00:00,7.82,7.82,7.79,7.8,41965.0,6.1072,6.1072,6.0838,6.0916,41965.0
2020-04-21 12:05:00,7.81,7.81,7.78,7.8,38278.0,6.0994,6.0994,6.0759,6.0916,38278.0
2020-04-21 12:10:00,7.8,7.82,7.78,7.79,45094.0,6.0916,6.1072,6.0759,6.0838,45094.0
2020-04-21 12:15:00,7.79,7.81,7.76,7.77,75799.0,6.0838,6.0994,6.0603,6.0681,75799.0
2020-04-21 12:20:00,7.76,7.79,7.75,7.77,34508.0,6.0603,6.0838,6.0525,6.0681,34508.0
2020-04-21 12:25:00,7.77,7.84,7.74,7.8,299729.0,6.0681,6.1228,6.0447,6.0916,299729.0
2020-04-21 12:30:00,7.8,7.82,7.75,7.75,85896.0,6.0916,6.1072,6.0525,6.0525,85896.0
2020-04-21 12:35:00,7.75,7.78,7.74,7.76,42103.0,6.0525,6.0759,6.0447,6.0603,42103.0
2020-04-21 12:40:00,7.76,7.78,7.74,7.75,70984.0,6.0603,6.0759,6.0447,6.0525,70984.0
2020-04-21 12:45:00,7.76,7.79,7.75,7.79,50386.0,6.0603,6.0838,6.0525,6.0838,50386.0
2020-04-21 12:50:00,7.79,7.82,7.78,7.81,67761.0,6.0838,6.1072,6.0759,6.0994,67761.0
2020-04-21 12:55:00,7.81,7.81,7.77,7.8,53672.0,6.0994,6.0994,6.0681,6.0916,53672.0
2020-04-21 13:00:00,7.8,7.81,7.79,7.8,23099.0,6.0916,6.0994,6.0838,6.0916,23099.0
2020-04-21 13:05:00,7.8,7.8,7.77,7.8,36784.0,6.0916,6.0916,6.0681,6.0916,36784.0
2020-04-21 13:10:00,7.8,7.8,7.74,7.75,58083.0,6.0916,6.0916,6.0447,6.0525,58083.0
2020-04-21 13:15:00,7.75,7.77,7.75,7.75,20932.0,6.0525,6.0681,6.0525,6.0525,20932.0
2020-04-21 13:20:00,7.76,7.8,7.75,7.78,42580.0,6.0603,6.0916,6.0525,6.0759,42580.0
2020-04-21 13:25:00,7.78,7.78,7.75,7.76,68597.0,6.0759,6.0759,6.0525,6.0603,68597.0
2020-04-21 13:30:00,7.76,7.78,7.75,7.77,72414.0,6.0603,6.0759,6.0525,6.0681,72414.0
2020-04-21 13:35:00,7.78,7.81,7.76,7.8,71481.0,6.0759,6.0994,6.0603,6.0916,71481.0
2020-04-21 13:40:00,7.8,7.81,7.76,7.76,49527.0,6.0916,6.0994,6.0603,6.0603,49527.0
2020-04-21 13:45:00,7.76,7.77,7.73,7.74,50628.0,6.0603,6.0681,6.0369,6.0447,50628.0
2020-04-21 13:50:00,7.74,7.74,7.71,7.72,61631.0,6.0447,6.0447,6.0213,6.0291,61631.0
2020-04-21 13:55:00,7.72,7.73,7.7,7.72,41133.0,6.0291,6.0369,6.0135,6.0291,41133.0
2020-04-21 14:00:00,7.72,7.74,7.7,7.74,63876.0,6.0291,6.0447,6.0135,6.0447,63876.0
2020-04-21 14:05:00,7.73,7.75,7.71,7.72,45305.0,6.0369,6.0525,6.0213,6.0291,45305.0
2020-04-21 14:10:00,7.72,7.73,7.71,7.72,43474.0,6.0291,6.0369,6.0213,6.0291,43474.0
2020-04-21 14:15:00,7.72,7.72,7.69,7.7,85163.0,6.0291,6.0291,6.0057,6.0135,85163.0
2020-04-21 14:20:00,7.71,7.77,7.7,7.74,53857.0,6.0213,6.0681,6.0135,6.0447,53857.0
2020-04-21 14:25:00,7.74,7.75,7.71,7.71,53018.0,6.0447,6.0525,6.0213,6.0213,53018.0
2020-04-21 14:30:00,7.71,7.72,7.69,7.72,66758.0,6.0213,6.0291,6.0057,6.0291,66758.0
2020-04-21 14:35:00,7.72,7.73,7.69,7.71,60698.0,6.0291,6.0369,6.0057,6.0213,60698.0
2020-04-21 14:40:00,7.71,7.71,7.68,7.7,43608.0,6.0213,6.0213,5.9979,6.0135,43608.0
2020-04-21 14:45:00,7.69,7.72,7.69,7.71,38568.0,6.0057,6.0291,6.0057,6.0213,38568.0
2020-04-21 14:50:00,7.71,7.74,7.7,7.73,43878.0,6.0213,6.0447,6.0135,6.0369,43878.0
2020-04-21 14:55:00,7.73,7.73,7.69,7.7,45517.0,6.0369,6.0369,6.0057,6.0135,45517.0
2020-04-21 15:00:00,7.7,7.74,7.7,7.74,57979.0,6.0135,6.0447,6.0135,6.0447,57979.0
2020-04-21 15:05:00,7.74,7.76,7.7,7.74,86188.0,6.0447,6.0603,6.0135,6.0447,86188.0
2020-04-21 15:10:00,7.74,7.79,7.74,7.79,84112.0,6.0447,6.0838,6.0447,6.0838,84112.0
2020-04-21 15:15:00,7.79,7.8,7.77,7.79,73327.0,6.0838,6.0916,6.0681,6.0838,73327.0
2020-04-21 15:20:00,7.79,7.81,7.78,7.78,50914.0,6.0838,6.0994,6.0759,6.0759,50914.0
2020-04-21 15:25:00,7.79,7.8,7.75,7.77,78636.0,6.0838,6.0916,6.0525,6.0681,78636.0
2020-04-21 15:30:00,7.77,7.79,7.74,7.78,125060.0,6.0681,6.0838,6.0447,6.0759,125060.0
2020-04-21 15:35:00,7.78,7.82,7.77,7.8,121851.0,6.0759,6.1072,6.0681,6.0916,121851.0
2020-04-21 15:40:00,7.8,7.82,7.78,7.81,87179.0,6.0916,6.1072,6.0759,6.0994,87179.0
2020-04-21 15:45:00,7.81,7.84,7.8,7.81,235453.0,6.0994,6.1228,6.0916,6.0994,235453.0
2020-04-21 15:50:00,7.8,7.83,7.77,7.78,480140.0,6.0916,6.115,6.0681,6.0759,480140.0
2020-04-21 15:55:00,7.78,7.83,7.78,7.81,645218.0,6.0759,6.115,6.0759,6.0994,645218.0
2020-04-22 09:30:00,8.05,8.12,7.98,8.04,300699.0,6.2868,6.3415,6.2321,6.279,300699.0
2020-04-22 09:35:00,8.04,8.07,8.0,8.01,134286.0,6.279,6.3024,6.2478,6.2556,134286.0
2020-04-22 09:40:00,8.01,8.02,7.96,7.99,108491.0,6.2556,6.2634,6.2165,6.24,108491.0
2020-04-22 09:45:00,7.99,8.01,7.93,7.93,115469.0,6.24,6.2556,6.1931,6.1931,115469.0
2020-04-22 09:50:00,7.93,7.95,7.89,7.91,112777.0,6.1931,6.2087,6.1619,6.1775,112777.0
2020-04-22 09:55:00,7.9,7.96,7.9,7.92,88140.0,6.1697,6.2165,6.1697,6.1853,88140.0
2020-04-22 10:00:00,7.93,7.93,7.87,7.92,79136.0,6.1931,6.1931,6.1462,6.1853,79136.0
2020-04-22 10:05:00,7.93,7.96,7.92,7.94,71562.0,6.1931,6.2165,6.1853,6.2009,71562.0
2020-04-22 10:10:00,7.95,7.99,7.92,7.94,92902.0,6.2087,6.24,6.1853,6.2009,92902.0
2020-04-22 10:15:00,7.94,7.97,7.93,7.96,48547.0,6.2009,6.2243,6.1931,6.2165,48547.0
2020-04-22 10:20:00,7.96,7.98,7.95,7.98,57331.0,6.2165,6.2321,6.2087,6.2321,57331.0
2020-04-22 10:25:00,7.98,7.99,7.96,7.97,48178.0,6.2321,6.24,6.2165,6.2243,48178.0
2020-04-22 10:30:00,7.97,7.99,7.96,7.98,54870.0,6.2243,6.24,6.2165,6.2321,54870.0
2020-04-22 10:35:00,7.98,8.03,7.98,8.02,45250.0,6.2321,6.2712,6.2321,6.2634,45250.0
2020-04-22 10:40:00,8.02,8.03,7.98,7.99,41251.0,6.2634,6.2712,6.2321,6.24,41251.0
2020-04-22 10:45:00,7.99,8.01,7.97,7.98,51062.0,6.24,6.2556,6.2243,6.2321,51062.0
2020-04-22 10:50:00,7.98,7.99,7.94,7.94,44518.0,6.2321,6.24,6.2009,6.2009,44518.0
2020-04-22 10:55:00,7.95,7.96,7.88,7.9,33748.0,6.2087,6.2165,6.154,6.1697,33748.0
2020-04-22 11:00:00,7.9,7.9,7.87,7.9,47907.0,6.1697,6.1697,6.1462,6.1697,47907.0
2020-04-22 11:05:00,7.89,7.91,7.87,7.89,52882.0,6.1619,6.1775,6.1462,6.1619,52882.0
2020-04-22 11:10:00,7.89,7.89,7.86,7.88,55109.0,6.1619,6.1619,6.1384,6.154,55109.0
2020-04-22 11:15:00,7.88,7.94,7.87,7.92,138123.0,6.154,6.2009,6.1462,6.1853,138123.0
2020-04-22 11:20:00,7.92,7.93,7.9,7.92,50822.0,6.1853,6.1931,6.1697,6.1853,50822.0
2020-04-22 11:25:00,7.92,7.95,7.91,7.94,133596.0,6.1853,6.2087,6.1775,6.2009,133596.0
2020-04-22 11:30:00,7.93,7.97,7.93,7.95,71775.0,6.1931,6.2243,6.1931,6.2087,71775.0
2020-04-22 11:35:00,7.95,7.96,7.93,7.94,117971.0,6.2087,6.2165,6.1931,6.2009,117971.0
2020-04-22 11:40:00,7.93,7.98,7.92,7.96,46045.0,6.1931,6.2321,6.1853,6.2165,46045.0
2020-04-22 11:45:00,7.96,7.96,7.95,7.96,34898.0,6.2165,6.2165,6.2087,6.2165,34898.0
2020-04-22 11:50:00,7.96,7.97,7.94,7.95,82080.0,6.2165,6.2243,6.2009,6.2087,82080.0
2020-04-22 11:55:00,7.94,7.95,7.91,7.93,54495.0,6.2009,6.2087,6.1775,6.1931,54495.0
2020-04-22 12:00:00,7.93,7.94,7.9,7.9,34549.0,6.1931,6.2009,6.1697,6.1697,34549.0
2020-04-22 12:05:00,7.91,7.91,7.87,7.88,80944.0,6.1775,6.1775,6.1462,6.154,80944.0
2020-04-22 12:10:00,7.87,7.89,7.85,7.87,80877.0,6.1462,6.1619,6.1306,6.1462,80877.0
2020-04-22 12:15:00,7.87,7.89,7.86,7.89,51419.0,6.1462,6.1619,6.1384,6.1619,51419.0
2020-04-22 12:20:00,7.88,7.89,7.86,7.89,76077.0,6.154,6.1619,6.1384,6.1619,76077.0
2020-04-22 12:25:00,7.88,7.89,7.87,7.88,47855.0,6.154,6.1619,6.1462,6.154,47855.0
2020-04-22 12:30:00,7.89,7.9,7.88,7.9,35366.0,6.1619,6.1697,6.154,6.1697,35366.0
2020-04-22 12:35:00,7.89,7.9,7.86,7.87,61701.0,6.1619,6.1697,6.1384,6.1462,61701.0
2020-04-22 12:40:00,7.88,7.88,7.86,7.87,43400.0,6.154,6.154,6.1384,6.1462,43400.0
2020-04-22 12:45:00,7.87,7.87,7.85,7.87,141754.0,6.1462,6.1462,6.1306,6.1462,141754.0
2020-04-22 12:50:00,7.87,7.89,7.86,7.88,200327.0,6.1462,6.1619,6.1384,6.154,200327.0
2020-04-22 12:55:00,7.88,7.89,7.87,7.89,42431.0,6.154,6.1619,6.1462,6.1619,42431.0
2020-04-22 13:00:00,7.89,7.89,7.87,7.87,44202.0,6.1619,6.1619,6.1462,6.1462,44202.0
2020-04-22 13:05:00,7.88,7.88,7.86,7.88,79990.0,6.154,6.154,6.1384,6.154,79990.0
2020-04-22 13:10:00,7.87,7.89,7.86,7.89,220981.0,6.1462,6.1619,6.1384,6.1619,220981.0
2020-04-22 13:15:00,7.89,7.9,7.87,7.89,183041.0,6.1619,6.1697,6.1462,6.1619,183041.0
2020-04-22 13:20:00,7.89,7.9,7.88,7.89,65592.0,6.1619,6.1697,6.154,6.1619,65592.0
2020-04-22 13:25:00,7.89,7.9,7.88,7.89,96582.0,6.1619,6.1697,6.154,6.1619,96582.0
2020-04-22 13:30:00,7.88,7.91,7.88,7.9,59107.0,6.154,6.1775,6.154,6.1697,59107.0
2020-04-22 13:35:00,7.9,7.91,7.88,7.89,108796.0,6.1697,6.1775,6.154,6.1619,108796.0
2020-04-22 13:40:00,7.89,7.9,7.88,7.9,69012.0,6.1619,6.1697,6.154,6.1697,69012.0
2020-04-22 13:45:00,7.9,7.92,7.89,7.92,75180.0,6.1697,6.1853,6.1619,6.1853,75180.0
2020-04-22 13:50:00,7.91,7.92,7.88,7.91,109341.0,6.1775,6.1853,6.154,6.1775,109341.0
2020-04-22 13:55:00,7.92,7.92,7.9,7.91,60333.0,6.1853,6.1853,6.1697,6.1775,60333.0
2020-04-22 14:00:00,7.91,7.92,7.9,7.91,137557.0,6.1775,6.1853,6.1697,6.1775,137557.0
2020-04-22 14:05:00,7.92,7.93,7.9,7.9,118866.0,6.1853,6.1931,6.1697,6.1697,118866.0
2020-04-22 14:10:00,7.91,7.92,7.9,7.91,63371.0,6.1775,6.1853,6.1697,6.1775,63371.0
2020-04-22 14:15:00,7.92,7.92,7.9,7.91,95738.0,6.1853,6.1853,6.1697,6.1775,95738.0
2020-04-22 14:20:00,7.91,7.92,7.9,7.92,29360.0,6.1775,6.1853,6.1697,6.1853,29360.0
2020-04-22 14:25:00,7.91,7.93,7.9,7.92,355516.0,6.1775,6.1931,6.1697,6.1853,355516.0
2020-04-22 14:30:00,7.93,7.95,7.91,7.94,103482.0,6.1931,6.2087,6.1775,6.2009,103482.0
2020-04-22 14:35:00,7.94,7.94,7.91,7.93,201855.0,6.2009,6.2009,6.1775,6.1931,201855.0
2020-04-22 14:40:00,7.93,7.94,7.92,7.92,103135.0,6.1931,6.2009,6.1853,6.1853,103135.0
2020-04-22 14:45:00,7.92,7.95,7.92,7.95,209795.0,6.1853,6.2087,6.1853,6.2087,209795.0
2020-04-22 14:50:00,7.95,7.96,7.93,7.94,96857.0,6.2087,6.2165,6.1931,6.2009,96857.0
2020-04-22 14:55:00,7.94,7.96,7.93,7.95,140190.0,6.2009,6.2165,6.1931,6.2087,140190.0
2020-04-22 15:00:00,7.95,7.97,7.94,7.96,136835.0,6.2087,6.2243,6.2009,6.2165,136835.0
2020-04-22 15:05:00,7.95,7.96,7.93,7.96,99392.0,6.2087,6.2165,6.1931,6.2165,99392.0
2020-04-22 15:10:00,7.95,7.97,7.94,7.94,232231.0,6.2087,6.2243,6.2009,6.2009,232231.0
2020-04-22 15:15:00,7.94,7.98,7.94,7.97,224083.0,6.2009,6.2321,6.2009,6.2243,224083.0
2020-04-22 15:20:00,7.97,7.98,7.96,7.98,131525.0,6.2243,6.2321,6.2165,6.2321,131525.0
2020-04-22 15:25:00,7.98,7.99,7.97,7.99,218802.0,6.2321,6.24,6.2243,6.24,218802.0
2020-04-22 15:30:00,7.99,8.0,7.96,7.98,242872.0,6.24,6.2478,6.2165,6.2321,242872.0
2020-04-22 15:35:00,7.98,8.0,7.97,7.98,219596.0,6.2321,6.2478,6.2243,6.2321,219596.0
2020-04-22 15:40:00,7.98,8.01,7.97,8.01,237799.0,6.2321,6.2556,6.2243,6.2556,237799.0
2020-04-22 15:45:00,8.01,8.04,8.0,8.04,569796.0,6.2556,6.279,6.2478,6.279,569796.0
2020-04-22 15:50:00,8.04,8.08,8.03,8.04,1056862.0,6.279,6.3102,6.2712,6.279,1056862.0
2020-04-22 15:55:00,8.04,8.06,7.96,8.03,5141517.0,6.279,6.2946,6.2165,6.2712,5141517.0
2020-04-23 09:30:00,7.9,8.18,7.8,8.12,337115.0,6.1697,6.3883,6.0916,6.3415,337115.0
2020-04-23 09:35:00,8.11,8.3,8.11,8.29,244986.0,6.3337,6.4821,6.3337,6.4742,244986.0
2020-04-23 09:40:00,8.29,8.33,8.14,8.15,305238.0,6.4742,6.5055,6.3571,6.3649,305238.0
2020-04-23 09:45:00,8.14,8.22,8.13,8.19,140287.0,6.3571,6.4196,6.3493,6.3961,140287.0
2020-04-23 09:50:00,8.2,8.24,8.18,8.2,115908.0,6.404,6.4352,6.3883,6.404,115908.0
2020-04-23 09:55:00,8.19,8.21,8.16,8.19,107179.0,6.3961,6.4118,6.3727,6.3961,107179.0
2020-04-23 10:00:00,8.2,8.21,8.09,8.1,133461.0,6.404,6.4118,6.318,6.3259,133461.0
2020-04-23 10:05:00,8.1,8.1,8.02,8.07,123190.0,6.3259,6.3259,6.2634,6.3024,123190.0
2020-04-23 10:10:00,8.07,8.08,8.04,8.08,128691.0,6.3024,6.3102,6.279,6.3102,128691.0
2020-04-23 10:15:00,8.08,8.08,8.02,8.05,348867.0,6.3102,6.3102,6.2634,6.2868,348867.0
2020-04-23 10:20:00,8.05,8.07,8.04,8.05,197244.0,6.2868,6.3024,6.279,6.2868,197244.0
2020-04-23 10:25:00,8.05,8.08,8.03,8.07,167298.0,6.2868,6.3102,6.2712,6.3024,167298.0
2020-04-23 10:30:00,8.06,8.08,8.04,8.06,97640.0,6.2946,6.3102,6.279,6.2946,97640.0
2020-04-23 10:35:00,8.06,8.12,8.05,8.1,225868.0,6.2946,6.3415,6.2868,6.3259,225868.0
2020-04-23 10:40:00,8.1,8.15,8.08,8.13,72812.0,6.3259,6.3649,6.3102,6.3493,72812.0
2020-04-23 10:45:00,8.13,8.16,8.07,8.08,109811.0,6.3493,6.3727,6.3024,6.3102,109811.0
2020-04-23 10:50:00,8.07,8.11,8.06,8.1,74607.0,6.3024,6.3337,6.2946,6.3259,74607.0
2020-04-23 10:55:00,8.1,8.1,8.07,8.08,49824.0,6.3259,6.3259,6.3024,6.3102,49824.0
2020-04-23 11:00:00,8.07,8.08,8.05,8.05,122551.0,6.3024,6.3102,6.2868,6.2868,122551.0
2020-04-23 11:05:00,8.05,8.06,8.03,8.04,426809.0,6.2868,6.2946,6.2712,6.279,426809.0
2020-04-23 11:10:00,8.05,8.09,8.04,8.06,56902.0,6.2868,6.318,6.279,6.2946,56902.0
2020-04-23 11:15:00,8.06,8.11,8.06,8.11,200557.0,6.2946,6.3337,6.2946,6.3337,200557.0
2020-04-23 11:20:00,8.11,8.12,8.09,8.11,224900.0,6.3337,6.3415,6.318,6.3337,224900.0
2020-04-23 11:25:00,8.12,8.12,8.07,8.07,123038.0,6.3415,6.3415,6.3024,6.3024,123038.0
2020-04-23 11:30:00,8.08,8.11,8.05,8.07,73123.0,6.3102,6.3337,6.2868,6.3024,73123.0
2020-04-23 11:35:00,8.08,8.08,8.03,8.04,89326.0,6.3102,6.3102,6.2712,6.279,89326.0
2020-04-23 11:40:00,8.04,8.08,8.03,8.05,54595.0,6.279,6.3102,6.2712,6.2868,54595.0
2020-04-23 11:45:00,8.05,8.07,8.03,8.05,59297.0,6.2868,6.3024,6.2712,6.2868,59297.0
2020-04-23 11:50:00,8.04,8.08,8.04,8.05,28434.0,6.279,6.3102,6.279,6.2868,28434.0
2020-04-23 11:55:00,8.05,8.08,8.03,8.06,67237.0,6.2868,6.3102,6.2712,6.2946,67237.0
2020-04-23 12:00:00,8.07,8.08,8.05,8.05,30611.0,6.3024,6.3102,6.2868,6.2868,30611.0
2020-04-23 12:05:00,8.05,8.08,8.05,8.08,41578.0,6.2868,6.3102,6.2868,6.3102,41578.0
2020-04-23 12:10:00,8.07,8.09,8.05,8.08,42808.0,6.3024,6.318,6.2868,6.3102,42808.0
2020-04-23 12:15:00,8.08,8.09,8.03,8.04,66465.0,6.3102,6.318,6.2712,6.279,66465.0
2020-04-23 12:20:00,8.05,8.08,8.04,8.07,51646.0,6.2868,6.3102,6.279,6.3024,51646.0
2020-04-23 12:25:00,8.07,8.08,8.04,8.04,36013.0,6.3024,6.3102,6.279,6.279,36013.0
2020-04-23 12:30:00,8.04,8.06,8.02,8.04,51372.0,6.279,6.2946,6.2634,6.279,51372.0
2020-04-23 12:35:00,8.05,8.08,8.03,8.06,42275.0,6.2868,6.3102,6.2712,6.2946,42275.0
2020-04-23 12:40:00,8.06,8.1,8.02,8.03,132796.0,6.2946,6.3259,6.2634,6.2712,132796.0
2020-04-23 12:45:00,8.03,8.04,7.92,7.98,113559.0,6.2712,6.279,6.1853,6.2321,113559.0
2020-04-23 12:50:00,7.97,7.97,7.87,7.91,171545.0,6.2243,6.2243,6.1462,6.1775,171545.0
2020-04-23 12:55:00,7.91,7.95,7.9,7.93,100201.0,6.1775,6.2087,6.1697,6.1931,100201.0
2020-04-23 13:00:00,7.94,7.99,7.93,7.97,81969.0,6.2009,6.24,6.1931,6.2243,81969.0
2020-04-23 13:05:00,7.97,7.97,7.91,7.93,71987.0,6.2243,6.2243,6.1775,6.1931,71987.0
2020-04-23 13:10:00,7.93,7.98,7.92,7.98,42893.0,6.1931,6.2321,6.1853,6.2321,42893.0
2020-04-23 13:15:00,7.97,7.98,7.95,7.96,42524.0,6.2243,6.2321,6.2087,6.2165,42524.0
2020-04-23 13:20:00,7.96,7.97,7.9,7.93,46862.0,6.2165,6.2243,6.1697,6.1931,46862.0
2020-04-23 13:25:00,7.93,7.94,7.89,7.9,139541.0,6.1931,6.2009,6.1619,6.1697,139541.0
2020-04-23 13:30:00,7.89,7.93,7.88,7.92,90631.0,6.1619,6.1931,6.154,6.1853,90631.0
2020-04-23 13:35:00,7.92,7.93,7.9,7.9,56734.0,6.1853,6.1931,6.1697,6.1697,56734.0
2020-04-23 13:40:00,7.9,7.91,7.86,7.88,74188.0,6.1697,6.1775,6.1384,6.154,74188.0
2020-04-23 13:45:00,7.88,7.91,7.86,7.86,57395.0,6.154,6.1775,6.1384,6.1384,57395.0
2020-04-23 13:50:00,7.87,7.89,7.85,7.86,81467.0,6.1462,6.1619,6.1306,6.1384,81467.0
2020-04-23 13:55:00,7.85,7.86,7.8,7.82,236194.0,6.1306,6.1384,6.0916,6.1072,236194.0
2020-04-23 14:00:00,7.82,7.83,7.76,7.82,259876.0,6.1072,6.115,6.0603,6.1072,259876.0
2020-04-23 14:05:00,7.81,7.84,7.79,7.81,57126.0,6.0994,6.1228,6.0838,6.0994,57126.0
2020-04-23 14:10:00,7.8,7.84,7.78,7.83,68699.0,6.0916,6.1228,6.0759,6.115,68699.0
2020-04-23 14:15:00,7.82,7.89,7.82,7.86,41857.0,6.1072,6.1619,6.1072,6.1384,41857.0
2020-04-23 14:20:00,7.86,7.86,7.84,7.85,108516.0,6.1384,6.1384,6.1228,6.1306,108516.0
2020-04-23 14:25:00,7.85,7.85,7.8,7.8,122243.0,6.1306,6.1306,6.0916,6.0916,122243.0
2020-04-23 14:30:00,7.8,7.81,7.76,7.77,164949.0,6.0916,6.0994,6.0603,6.0681,164949.0
2020-04-23 14:35:00,7.77,7.83,7.75,7.81,207593.0,6.0681,6.115,6.0525,6.0994,207593.0
2020-04-23 14:40:00,7.81,7.85,7.81,7.84,50285.0,6.0994,6.1306,6.0994,6.1228,50285.0
2020-04-23 14:45:00,7.84,7.87,7.83,7.85,69111.0,6.1228,6.1462,6.115,6.1306,69111.0
2020-04-23 14:50:00,7.86,7.9,7.85,7.9,47372.0,6.1384,6.1697,6.1306,6.1697,47372.0
2020-04-23 14:55:00,7.89,7.93,7.89,7.89,59072.0,6.1619,6.1931,6.1619,6.1619,59072.0
2020-04-23 15:00:00,7.9,7.9,7.85,7.87,76434.0,6.1697,6.1697,6.1306,6.1462,76434.0
2020-04-23 15:05:00,7.86,7.9,7.85,7.86,68122.0,6.1384,6.1697,6.1306,6.1384,68122.0
2020-04-23 15:10:00,7.86,7.89,7.85,7.87,61826.0,6.1384,6.1619,6.1306,6.1462,61826.0
2020-04-23 15:15:00,7.87,7.9,7.85,7.86,126421.0,6.1462,6.1697,6.1306,6.1384,126421.0
2020-04-23 15:20:00,7.86,7.91,7.85,7.9,73372.0,6.1384,6.1775,6.1306,6.1697,73372.0
2020-04-23 15:25:00,7.91,7.93,7.89,7.93,85477.0,6.1775,6.1931,6.1619,6.1931,85477.0
2020-04-23 15:30:00,7.93,7.95,7.89,7.93,129733.0,6.1931,6.2087,6.1619,6.1931,129733.0
2020-04-23 15:35:00,7.94,7.95,7.92,7.95,97076.0,6.2009,6.2087,6.1853,6.2087,97076.0
2020-04-23 15:40:00,7.95,7.97,7.93,7.94,132461.0,6.2087,6.2243,6.1931,6.2009,132461.0
2020-04-23 15:45:00,7.95,8.0,7.94,8.0,148469.0,6.2087,6.2478,6.2009,6.2478,148469.0
2020-04-23 15:50:00,7.99,8.0,7.9,7.91,384738.0,6.24,6.2478,6.1697,6.1775,384738.0
2020-04-23 15:55:00,7.92,7.95,7.9,7.92,819870.0,6.1853,6.2087,6.1697,6.1853,819870.0
2020-04-24 09:30:00,8.05,8.13,8.01,8.13,225368.0,6.2868,6.3493,6.2556,6.3493,225368.0
2020-04-24 09:35:00,8.13,8.19,8.09,8.16,275715.0,6.3493,6.3961,6.318,6.3727,275715.0
2020-04-24 09:40:00,8.16,8.21,8.13,8.21,247595.0,6.3727,6.4118,6.3493,6.4118,247595.0
2020-04-24 09:45:00,8.21,8.22,8.16,8.21,225527.0,6.4118,6.4196,6.3727,6.4118,225527.0
2020-04-24 09:50:00,8.2,8.28,8.18,8.25,311764.0,6.404,6.4664,6.3883,6.443,311764.0
2020-04-24 09:55:00,8.25,8.26,8.19,8.21,112251.0,6.443,6.4508,6.3961,6.4118,112251.0
2020-04-24 10:00:00,8.21,8.24,8.2,8.21,212106.0,6.4118,6.4352,6.404,6.4118,212106.0
2020-04-24 10:05:00,8.21,8.22,8.11,8.13,159160.0,6.4118,6.4196,6.3337,6.3493,159160.0
2020-04-24 10:10:00,8.12,8.14,8.02,8.02,148408.0,6.3415,6.3571,6.2634,6.2634,148408.0
2020-04-24 10:15:00,8.02,8.05,8.0,8.04,136881.0,6.2634,6.2868,6.2478,6.279,136881.0
2020-04-24 10:20:00,8.03,8.04,8.0,8.02,115333.0,6.2712,6.279,6.2478,6.2634,115333.0
2020-04-24 10:25:00,8.03,8.04,7.99,8.0,81756.0,6.2712,6.279,6.24,6.2478,81756.0
2020-04-24 10:30:00,8.0,8.02,7.98,8.02,99170.0,6.2478,6.2634,6.2321,6.2634,99170.0
2020-04-24 10:35:00,8.01,8.05,8.01,8.03,65578.0,6.2556,6.2868,6.2556,6.2712,65578.0
2020-04-24 10:40:00,8.03,8.04,8.01,8.03,50851.0,6.2712,6.279,6.2556,6.2712,50851.0
2020-04-24 10:45:00,8.02,8.03,8.0,8.01,104418.0,6.2634,6.2712,6.2478,6.2556,104418.0
2020-04-24 10:50:00,8.01,8.06,8.0,8.05,90720.0,6.2556,6.2946,6.2478,6.2868,90720.0
2020-04-24 10:55:00,8.06,8.06,8.02,8.03,62749.0,6.2946,6.2946,6.2634,6.2712,62749.0
2020-04-24 11:00:00,8.03,8.04,8.0,8.03,118103.0,6.2712,6.279,6.2478,6.2712,118103.0
2020-04-24 11:05:00,8.03,8.04,8.0,8.0,48829.0,6.2712,6.279,6.2478,6.2478,48829.0
2020-04-24 11:10:00,8.01,8.01,7.97,8.0,78410.0,6.2556,6.2556,6.2243,6.2478,78410.0
2020-04-24 11:15:00,7.99,8.0,7.95,7.96,117084.0,6.24,6.2478,6.2087,6.2165,117084.0
2020-04-24 11:20:00,7.96,8.01,7.95,8.0,55050.0,6.2165,6.2556,6.2087,6.2478,55050.0
2020-04-24 11:25:00,8.01,8.04,8.0,8.02,67103.0,6.2556,6.279,6.2478,6.2634,67103.0
2020-04-24 11:30:00,8.02,8.04,8.01,8.03,119689.0,6.2634,6.279,6.2556,6.2712,119689.0
2020-04-24 11:35:00,8.03,8.03,7.99,8.01,106175.0,6.2712,6.2712,6.24,6.2556,106175.0
2020-04-24 11:40:00,8.02,8.02,7.98,8.0,66752.0,6.2634,6.2634,6.2321,6.2478,66752.0
2020-04-24 11:45:00,8.0,8.02,7.99,8.01,78932.0,6.2478,6.2634,6.24,6.2556,78932.0
2020-04-24 11:50:00,8.01,8.01,7.98,7.99,107767.0,6.2556,6.2556,6.2321,6.24,107767.0
2020-04-24 11:55:00,8.0,8.0,7.97,7.98,63675.0,6.2478,6.2478,6.2243,6.2321,63675.0
2020-04-24 12:00:00,7.98,7.99,7.96,7.98,82467.0,6.2321,6.24,6.2165,6.2321,82467.0
2020-04-24 12:05:00,7.99,8.0,7.98,7.99,50250.0,6.24,6.2478,6.2321,6.24,50250.0
2020-04-24 12:10:00,7.99,8.0,7.96,7.97,77673.0,6.24,6.2478,6.2165,6.2243,77673.0
2020-04-24 12:15:00,7.96,7.98,7.95,7.95,62119.0,6.2165,6.2321,6.2087,6.2087,62119.0
2020-04-24 12:20:00,7.95,7.96,7.92,7.93,91438.0,6.2087,6.2165,6.1853,6.1931,91438.0
2020-04-24 12:25:00,7.93,7.95,7.91,7.95,77718.0,6.1931,6.2087,6.1775,6.2087,77718.0
2020-04-24 12:30:00,7.94,7.95,7.92,7.94,36359.0,6.2009,6.2087,6.1853,6.2009,36359.0
2020-04-24 12:35:00,7.93,7.96,7.92,7.96,54608.0,6.1931,6.2165,6.1853,6.2165,54608.0
2020-04-24 12:40:00,7.96,7.98,7.95,7.98,66693.0,6.2165,6.2321,6.2087,6.2321,66693.0
2020-04-24 12:45:00,7.98,7.99,7.96,7.99,56473.0,6.2321,6.24,6.2165,6.24,56473.0
2020-04-24 12:50:00,7.98,7.99,7.96,7.97,71522.0,6.2321,6.24,6.2165,6.2243,71522.0
2020-04-24 12:55:00,7.97,7.98,7.96,7.96,42477.0,6.2243,6.2321,6.2165,6.2165,42477.0
2020-04-24 13:00:00,7.96,7.97,7.95,7.97,61844.0,6.2165,6.2243,6.2087,6.2243,61844.0
2020-04-24 13:05:00,7.97,7.99,7.96,7.97,74276.0,6.2243,6.24,6.2165,6.2243,74276.0
2020-04-24 13:10:00,7.96,7.99,7.96,7.98,44806.0,6.2165,6.24,6.2165,6.2321,44806.0
2020-04-24 13:15:00,7.99,8.0,7.98,7.99,51788.0,6.24,6.2478,6.2321,6.24,51788.0
2020-04-24 13:20:00,7.99,8.03,7.98,8.02,89157.0,6.24,6.2712,6.2321,6.2634,89157.0
2020-04-24 13:25:00,8.02,8.02,8.0,8.02,53882.0,6.2634,6.2634,6.2478,6.2634,53882.0
2020-04-24 13:30:00,8.02,8.05,8.01,8.04,66730.0,6.2634,6.2868,6.2556,6.279,66730.0
2020-04-24 13:35:00,8.04,8.05,8.03,8.04,85849.0,6.279,6.2868,6.2712,6.279,85849.0
2020-04-24 13:40:00,8.04,8.09,8.04,8.09,92539.0,6.279,6.318,6.279,6.318,92539.0
2020-04-24 13:45:00,8.09,8.09,8.05,8.06,81536.0,6.318,6.318,6.2868,6.2946,81536.0
2020-04-24 13:50:00,8.06,8.09,8.05,8.09,95972.0,6.2946,6.318,6.2868,6.318,95972.0
2020-04-24 13:55:00,8.09,8.11,8.06,8.1,103582.0,6.318,6.3337,6.2946,6.3259,103582.0
2020-04-24 14:00:00,8.1,8.11,8.07,8.1,84446.0,6.3259,6.3337,6.3024,6.3259,84446.0
2020-04-24 14:05:00,8.1,8.13,8.09,8.11,89277.0,6.3259,6.3493,6.318,6.3337,89277.0
2020-04-24 14:10:00,8.11,8.12,8.09,8.1,53393.0,6.3337,6.3415,6.318,6.3259,53393.0
2020-04-24 14:15:00,8.09,8.13,8.08,8.13,131188.0,6.318,6.3493,6.3102,6.3493,131188.0
2020-04-24 14:20:00,8.13,8.14,8.11,8.13,70786.0,6.3493,6.3571,6.3337,6.3493,70786.0
2020-04-24 14:25:00,8.13,8.15,8.1,8.14,87132.0,6.3493,6.3649,6.3259,6.3571,87132.0
2020-04-24 14:30:00,8.14,8.18,8.13,8.18,155098.0,6.3571,6.3883,6.3493,6.3883,155098.0
2020-04-24 14:35:00,8.18,8.24,8.17,8.22,167350.0,6.3883,6.4352,6.3805,6.4196,167350.0
2020-04-24 14:40:00,8.22,8.24,8.21,8.24,103161.0,6.4196,6.4352,6.4118,6.4352,103161.0
2020-04-24 14:45:00,8.24,8.25,8.23,8.25,123358.0,6.4352,6.443,6.4274,6.443,123358.0
2020-04-24 14:50:00,8.25,8.28,8.23,8.28,144337.0,6.443,6.4664,6.4274,6.4664,144337.0
2020-04-24 14:55:00,8.28,8.3,8.27,8.29,130728.0,6.4664,6.4821,6.4586,6.4742,130728.0
2020-04-24 15:00:00,8.29,8.3,8.28,8.29,104427.0,6.4742,6.4821,6.4664,6.4742,104427.0
2020-04-24 15:05:00,8.29,8.32,8.28,8.31,157730.0,6.4742,6.4977,6.4664,6.4899,157730.0
2020-04-24 15:10:00,8.3,8.32,8.29,8.32,209335.0,6.4821,6.4977,6.4742,6.4977,209335.0
2020-04-24 15:15:00,8.31,8.35,8.3,8.35,172456.0,6.4899,6.5211,6.4821,6.5211,172456.0
2020-04-24 15:20:00,8.34,8.35,8.32,8.34,162694.0,6.5133,6.5211,6.4977,6.5133,162694.0
2020-04-24 15:25:00,8.34,8.36,8.32,8.33,162941.0,6.5133,6.5289,6.4977,6.5055,162941.0
2020-04-24 15:30:00,8.33,8.34,8.31,8.34,183165.0,6.5055,6.5133,6.4899,6.5133,183165.0
2020-04-24 15:35:00,8.34,8.34,8.24,8.27,348797.0,6.5133,6.5133,6.4352,6.4586,348797.0
2020-04-24 15:40:00,8.27,8.29,8.26,8.27,251600.0,6.4586,6.4742,6.4508,6.4586,251600.0
2020-04-24 15:45:00,8.26,8.27,8.23,8.24,333540.0,6.4508,6.4586,6.4274,6.4352,333540.0
2020-04-24 15:50:00,8.24,8.24,8.15,8.16,1153048.0,6.4352,6.4352,6.3649,6.3727,1153048.0
2020-04-24 15:55:00,8.16,8.17,8.12,8.16,990459.0,6.3727,6.3805,6.3415,6.3727,990459.0
2020-04-27 09:30:00,8.23,8.32,8.19,8.3,237181.0,6.4274,6.4977,6.3961,6.4821,237181.0
2020-04-27 09:35:00,8.29,8.37,8.29,8.33,120134.0,6.4742,6.5367,6.4742,6.5055,120134.0
2020-04-27 09:40:00,8.32,8.33,8.22,8.23,136370.0,6.4977,6.5055,6.4196,6.4274,136370.0
2020-04-27 09:45:00,8.24,8.27,8.21,8.27,96982.0,6.4352,6.4586,6.4118,6.4586,96982.0
2020-04-27 09:50:00,8.26,8.34,8.26,8.34,171484.0,6.4508,6.5133,6.4508,6.5133,171484.0
2020-04-27 09:55:00,8.34,8.43,8.33,8.42,205123.0,6.5133,6.5836,6.5055,6.5758,205123.0
2020-04-27 10:00:00,8.42,8.5,8.42,8.49,182595.0,6.5758,6.6382,6.5758,6.6304,182595.0
2020-04-27 10:05:00,8.49,8.52,8.46,8.51,146846.0,6.6304,6.6539,6.607,6.6461,146846.0
2020-04-27 10:10:00,8.51,8.51,8.45,8.5,1117346.0,6.6461,6.6461,6.5992,6.6382,1117346.0
2020-04-27 10:15:00,8.5,8.58,8.48,8.58,115502.0,6.6382,6.7007,6.6226,6.7007,115502.0
2020-04-27 10:20:00,8.58,8.62,8.57,8.61,138266.0,6.7007,6.732,6.6929,6.7242,138266.0
2020-04-27 10:25:00,8.61,8.62,8.52,8.54,185650.0,6.7242,6.732,6.6539,6.6695,185650.0
2020-04-27 10:30:00,8.54,8.57,8.53,8.56,86916.0,6.6695,6.6929,6.6617,6.6851,86916.0
2020-04-27 10:35:00,8.55,8.6,8.54,8.58,188880.0,6.6773,6.7163,6.6695,6.7007,188880.0
2020-04-27 10:40:00,8.58,8.6,8.55,8.59,140255.0,6.7007,6.7163,6.6773,6.7085,140255.0
2020-04-27 10:45:00,8.6,8.63,8.59,8.61,285258.0,6.7163,6.7398,6.7085,6.7242,285258.0
2020-04-27 10:50:00,8.6,8.65,8.6,8.63,75421.0,6.7163,6.7554,6.7163,6.7398,75421.0
2020-04-27 10:55:00,8.63,8.64,8.58,8.59,66675.0,6.7398,6.7476,6.7007,6.7085,66675.0
2020-04-27 11:00:00,8.59,8.6,8.55,8.56,63796.0,6.7085,6.7163,6.6773,6.6851,63796.0
2020-04-27 11:05:00,8.55,8.58,8.53,8.58,54950.0,6.6773,6.7007,6.6617,6.7007,54950.0
2020-04-27 11:10:00,8.58,8.6,8.55,8.6,71465.0,6.7007,6.7163,6.6773,6.7163,71465.0
2020-04-27 11:15:00,8.6,8.6,8.56,8.6,155896.0,6.7163,6.7163,6.6851,6.7163,155896.0
2020-04-27 11:20:00,8.6,8.64,8.59,8.62,143502.0,6.7163,6.7476,6.7085,6.732,143502.0
2020-04-27 11:25:00,8.62,8.66,8.61,8.66,90343.0,6.732,6.7632,6.7242,6.7632,90343.0
2020-04-27 11:30:00,8.65,8.69,8.64,8.69,82298.0,6.7554,6.7866,6.7476,6.7866,82298.0
2020-04-27 11:35:00,8.69,8.69,8.65,8.67,94502.0,6.7866,6.7866,6.7554,6.771,94502.0
2020-04-27 11:40:00,8.68,8.74,8.67,8.71,198791.0,6.7788,6.8257,6.771,6.8023,198791.0
2020-04-27 11:45:00,8.7,8.72,8.67,8.68,110216.0,6.7944,6.8101,6.771,6.7788,110216.0
2020-04-27 11:50:00,8.69,8.72,8.66,8.69,104884.0,6.7866,6.8101,6.7632,6.7866,104884.0
2020-04-27 11:55:00,8.7,8.7,8.65,8.67,82490.0,6.7944,6.7944,6.7554,6.771,82490.0
2020-04-27 12:00:00,8.66,8.68,8.64,8.66,67388.0,6.7632,6.7788,6.7476,6.7632,67388.0
2020-04-27 12:05:00,8.66,8.67,8.63,8.65,123994.0,6.7632,6.771,6.7398,6.7554,123994.0
2020-04-27 12:10:00,8.65,8.65,8.62,8.64,86731.0,6.7554,6.7554,6.732,6.7476,86731.0
2020-04-27 12:15:00,8.64,8.67,8.62,8.64,57091.0,6.7476,6.771,6.732,6.7476,57091.0
2020-04-27 12:20:00,8.64,8.66,8.63,8.65,47059.0,6.7476,6.7632,6.7398,6.7554,47059.0
2020-04-27 12:25:00,8.64,8.67,8.63,8.67,61463.0,6.7476,6.771,6.7398,6.771,61463.0
2020-04-27 12:30:00,8.67,8.69,8.66,8.68,44177.0,6.771,6.7866,6.7632,6.7788,44177.0
2020-04-27 12:35:00,8.68,8.71,8.67,8.71,81762.0,6.7788,6.8023,6.771,6.8023,81762.0
2020-04-27 12:40:00,8.71,8.72,8.7,8.72,83368.0,6.8023,6.8101,6.7944,6.8101,83368.0
2020-04-27 12:45:00,8.71,8.73,8.69,8.71,73467.0,6.8023,6.8179,6.7866,6.8023,73467.0
2020-04-27 12:50:00,8.72,8.74,8.7,8.71,68945.0,6.8101,6.8257,6.7944,6.8023,68945.0
2020-04-27 12:55:00,8.71,8.77,8.7,8.77,88306.0,6.8023,6.8491,6.7944,6.8491,88306.0
2020-04-27 13:00:00,8.77,8.79,8.74,8.77,190275.0,6.8491,6.8647,6.8257,6.8491,190275.0
2020-04-27 13:05:00,8.77,8.79,8.75,8.77,150518.0,6.8491,6.8647,6.8335,6.8491,150518.0
2020-04-27 13:10:00,8.78,8.81,8.77,8.8,92915.0,6.8569,6.8803,6.8491,6.8725,92915.0
2020-04-27 13:15:00,8.8,8.81,8.75,8.76,108348.0,6.8725,6.8803,6.8335,6.8413,108348.0
2020-04-27 13:20:00,8.76,8.79,8.75,8.79,100011.0,6.8413,6.8647,6.8335,6.8647,100011.0
2020-04-27 13:25:00,8.79,8.82,8.78,8.8,190413.0,6.8647,6.8882,6.8569,6.8725,190413.0
2020-04-27 13:30:00,8.8,8.81,8.77,8.78,176309.0,6.8725,6.8803,6.8491,6.8569,176309.0
2020-04-27 13:35:00,8.78,8.82,8.77,8.82,108203.0,6.8569,6.8882,6.8491,6.8882,108203.0
2020-04-27 13:40:00,8.82,8.83,8.8,8.82,148729.0,6.8882,6.896,6.8725,6.8882,148729.0
2020-04-27 13:45:00,8.82,8.83,8.79,8.83,85858.0,6.8882,6.896,6.8647,6.896,85858.0
2020-04-27 13:50:00,8.83,8.85,8.82,8.84,111735.0,6.896,6.9116,6.8882,6.9038,111735.0
2020-04-27 13:55:00,8.85,8.87,8.81,8.85,212487.0,6.9116,6.9272,6.8803,6.9116,212487.0
2020-04-27 14:00:00,8.85,8.89,8.85,8.87,324504.0,6.9116,6.9428,6.9116,6.9272,324504.0
2020-04-27 14:05:00,8.86,8.87,8.81,8.83,151203.0,6.9194,6.9272,6.8803,6.896,151203.0
2020-04-27 14:10:00,8.83,8.86,8.82,8.85,129733.0,6.896,6.9194,6.8882,6.9116,129733.0
2020-04-27 14:15:00,8.84,8.86,8.84,8.84,130714.0,6.9038,6.9194,6.9038,6.9038,130714.0
2020-04-27 14:20:00,8.84,8.84,8.81,8.82,109290.0,6.9038,6.9038,6.8803,6.8882,109290.0
2020-04-27 14:25:00,8.82,8.85,8.81,8.84,193867.0,6.8882,6.9116,6.8803,6.9038,193867.0
2020-04-27 14:30:00,8.84,8.87,8.83,8.87,163254.0,6.9038,6.9272,6.896,6.9272,163254.0
2020-04-27 14:35:00,8.87,8.87,8.82,8.83,195171.0,6.9272,6.9272,6.8882,6.896,195171.0
2020-04-27 14:40:00,8.84,8.89,8.83,8.87,176904.0,6.9038,6.9428,6.896,6.9272,176904.0
2020-04-27 14:45:00,8.87,8.92,8.86,8.92,113720.0,6.9272,6.9663,6.9194,6.9663,113720.0
2020-04-27 14:50:00,8.92,8.93,8.9,8.93,144479.0,6.9663,6.9741,6.9506,6.9741,144479.0
2020-04-27 14:55:00,8.93,8.94,8.91,8.93,174894.0,6.9741,6.9819,6.9584,6.9741,174894.0
2020-04-27 15:00:00,8.93,8.96,8.92,8.96,161164.0,6.9741,6.9975,6.9663,6.9975,161164.0
2020-04-27 15:05:00,8.96,8.96,8.91,8.95,146802.0,6.9975,6.9975,6.9584,6.9897,146802.0
2020-04-27 15:10:00,8.95,8.97,8.92,8.93,192264.0,6.9897,7.0053,6.9663,6.9741,192264.0
2020-04-27 15:15:00,8.93,8.93,8.89,8.92,178115.0,6.9741,6.9741,6.9428,6.9663,178115.0
2020-04-27 15:20:00,8.92,8.92,8.89,8.92,123613.0,6.9663,6.9663,6.9428,6.9663,123613.0
2020-04-27 15:25:00,8.92,8.93,8.89,8.93,143030.0,6.9663,6.9741,6.9428,6.9741,143030.0
2020-04-27 15:30:00,8.93,8.93,8.89,8.91,205210.0,6.9741,6.9741,6.9428,6.9584,205210.0
2020-04-27 15:35:00,8.9,8.94,8.9,8.92,222926.0,6.9506,6.9819,6.9506,6.9663,222926.0
2020-04-27 15:40:00,8.93,8.97,8.93,8.94,353930.0,6.9741,7.0053,6.9741,6.9819,353930.0
2020-04-27 15:45:00,8.94,8.96,8.92,8.96,364498.0,6.9819,6.9975,6.9663,6.9975,364498.0
2020-04-27 15:50:00,8.95,8.96,8.9,8.94,362421.0,6.9897,6.9975,6.9506,6.9819,362421.0
2020-04-27 15:55:00,8.94,8.95,8.89,8.91,863167.0,6.9819,6.9897,6.9428,6.9584,863167.0
2020-04-28 09:30:00,9.3,9.54,9.29,9.35,714000.0,7.263,7.4505,7.2552,7.3021,714000.0
2020-04-28 09:35:00,9.35,9.39,9.23,9.24,300804.0,7.3021,7.3333,7.2084,7.2162,300804.0
2020-04-28 09:40:00,9.24,9.34,9.2,9.32,165113.0,7.2162,7.2943,7.1849,7.2786,165113.0
2020-04-28 09:45:00,9.32,9.4,9.31,9.38,192831.0,7.2786,7.3411,7.2708,7.3255,192831.0
2020-04-28 09:50:00,9.37,9.41,9.36,9.39,169177.0,7.3177,7.3489,7.3099,7.3333,169177.0
2020-04-28 09:55:00,9.4,9.45,9.33,9.34,202645.0,7.3411,7.3802,7.2865,7.2943,202645.0
2020-04-28 10:00:00,9.34,9.36,9.25,9.27,137082.0,7.2943,7.3099,7.224,7.2396,137082.0
2020-04-28 10:05:00,9.27,9.36,9.27,9.36,217144.0,7.2396,7.3099,7.2396,7.3099,217144.0
2020-04-28 10:10:00,9.35,9.36,9.3,9.34,164545.0,7.3021,7.3099,7.263,7.2943,164545.0
2020-04-28 10:15:00,9.34,9.44,9.34,9.42,229143.0,7.2943,7.3724,7.2943,7.3567,229143.0
2020-04-28 10:20:00,9.42,9.43,9.31,9.32,252322.0,7.3567,7.3646,7.2708,7.2786,252322.0
2020-04-28 10:25:00,9.32,9.33,9.23,9.27,280812.0,7.2786,7.2865,7.2084,7.2396,280812.0
2020-04-28 10:30:00,9.27,9.3,9.21,9.22,59643.0,7.2396,7.263,7.1927,7.2005,59643.0
2020-04-28 10:35:00,9.22,9.26,9.2,9.22,68073.0,7.2005,7.2318,7.1849,7.2005,68073.0
2020-04-28 10:40:00,9.22,9.22,9.09,9.1,194808.0,7.2005,7.2005,7.099,7.1068,194808.0
2020-04-28 10:45:00,9.09,9.16,9.08,9.12,139123.0,7.099,7.1537,7.0912,7.1224,139123.0
2020-04-28 10:50:00,9.11,9.11,9.05,9.05,108411.0,7.1146,7.1146,7.0678,7.0678,108411.0
2020-04-28 10:55:00,9.06,9.07,9.0,9.03,133825.0,7.0756,7.0834,7.0287,7.0522,133825.0
2020-04-28 11:00:00,9.04,9.08,9.01,9.04,137724.0,7.06,7.0912,7.0365,7.06,137724.0
2020-04-28 11:05:00,9.04,9.11,9.02,9.09,77295.0,7.06,7.1146,7.0444,7.099,77295.0
2020-04-28 11:10:00,9.08,9.14,9.07,9.11,119552.0,7.0912,7.1381,7.0834,7.1146,119552.0
2020-04-28 11:15:00,9.11,9.13,9.05,9.11,149684.0,7.1146,7.1303,7.0678,7.1146,149684.0
2020-04-28 11:20:00,9.12,9.17,9.08,9.14,132970.0,7.1224,7.1615,7.0912,7.1381,132970.0
2020-04-28 11:25:00,9.14,9.2,9.12,9.15,129282.0,7.1381,7.1849,7.1224,7.1459,129282.0
2020-04-28 11:30:00,9.14,9.19,9.13,9.18,117667.0,7.1381,7.1771,7.1303,7.1693,117667.0
2020-04-28 11:35:00,9.17,9.23,9.16,9.2,187968.0,7.1615,7.2084,7.1537,7.1849,187968.0
2020-04-28 11:40:00,9.19,9.23,9.17,9.22,130627.0,7.1771,7.2084,7.1615,7.2005,130627.0
2020-04-28 11:45:00,9.23,9.23,9.19,9.21,104061.0,7.2084,7.2084,7.1771,7.1927,104061.0
2020-04-28 11:50:00,9.21,9.23,9.17,9.21,95872.0,7.1927,7.2084,7.1615,7.1927,95872.0
2020-04-28 11:55:00,9.21,9.23,9.2,9.22,77686.0,7.1927,7.2084,7.1849,7.2005,77686.0
2020-04-28 12:00:00,9.23,9.24,9.19,9.2,50295.0,7.2084,7.2162,7.1771,7.1849,50295.0
2020-04-28 12:05:00,9.2,9.25,9.19,9.25,52607.0,7.1849,7.224,7.1771,7.224,52607.0
2020-04-28 12:10:00,9.25,9.27,9.21,9.21,127146.0,7.224,7.2396,7.1927,7.1927,127146.0
2020-04-28 12:15:00,9.22,9.22,9.17,9.19,47244.0,7.2005,7.2005,7.1615,7.1771,47244.0
2020-04-28 12:20:00,9.19,9.21,9.19,9.21,39767.0,7.1771,7.1927,7.1771,7.1927,39767.0
2020-04-28 12:25:00,9.2,9.22,9.2,9.21,50148.0,7.1849,7.2005,7.1849,7.1927,50148.0
2020-04-28 12:30:00,9.2,9.23,9.2,9.23,90189.0,7.1849,7.2084,7.1849,7.2084,90189.0
2020-04-28 12:35:00,9.22,9.24,9.19,9.2,55069.0,7.2005,7.2162,7.1771,7.1849,55069.0
2020-04-28 12:40:00,9.2,9.21,9.19,9.21,38338.0,7.1849,7.1927,7.1771,7.1927,38338.0
2020-04-28 12:45:00,9.21,9.21,9.17,9.2,47616.0,7.1927,7.1927,7.1615,7.1849,47616.0
2020-04-28 12:50:00,9.2,9.22,9.19,9.21,95845.0,7.1849,7.2005,7.1771,7.1927,95845.0
2020-04-28 12:55:00,9.21,9.27,9.21,9.27,63608.0,7.1927,7.2396,7.1927,7.2396,63608.0
2020-04-28 13:00:00,9.27,9.29,9.25,9.27,89928.0,7.2396,7.2552,7.224,7.2396,89928.0
2020-04-28 13:05:00,9.27,9.29,9.25,9.28,69269.0,7.2396,7.2552,7.224,7.2474,69269.0
2020-04-28 13:10:00,9.28,9.29,9.25,9.26,47322.0,7.2474,7.2552,7.224,7.2318,47322.0
2020-04-28 13:15:00,9.27,9.28,9.25,9.26,90924.0,7.2396,7.2474,7.224,7.2318,90924.0
2020-04-28 13:20:00,9.26,9.28,9.26,9.27,42756.0,7.2318,7.2474,7.2318,7.2396,42756.0
2020-04-28 13:25:00,9.28,9.29,9.26,9.29,51600.0,7.2474,7.2552,7.2318,7.2552,51600.0
2020-04-28 13:30:00,9.29,9.3,9.24,9.24,157159.0,7.2552,7.263,7.2162,7.2162,157159.0
2020-04-28 13:35:00,9.24,9.25,9.21,9.21,59287.0,7.2162,7.224,7.1927,7.1927,59287.0
2020-04-28 13:40:00,9.22,9.26,9.21,9.25,64897.0,7.2005,7.2318,7.1927,7.224,64897.0
2020-04-28 13:45:00,9.25,9.25,9.21,9.21,61110.0,7.224,7.224,7.1927,7.1927,61110.0
2020-04-28 13:50:00,9.21,9.25,9.21,9.25,66551.0,7.1927,7.224,7.1927,7.224,66551.0
2020-04-28 13:55:00,9.25,9.25,9.21,9.23,102295.0,7.224,7.224,7.1927,7.2084,102295.0
2020-04-28 14:00:00,9.23,9.25,9.22,9.25,99028.0,7.2084,7.224,7.2005,7.224,99028.0
2020-04-28 14:05:00,9.25,9.26,9.22,9.24,81084.0,7.224,7.2318,7.2005,7.2162,81084.0
2020-04-28 14:10:00,9.24,9.28,9.24,9.27,104895.0,7.2162,7.2474,7.2162,7.2396,104895.0
2020-04-28 14:15:00,9.27,9.28,9.24,9.25,84835.0,7.2396,7.2474,7.2162,7.224,84835.0
2020-04-28 14:20:00,9.25,9.28,9.24,9.28,56574.0,7.224,7.2474,7.2162,7.2474,56574.0
2020-04-28 14:25:00,9.28,9.28,9.25,9.28,95595.0,7.2474,7.2474,7.224,7.2474,95595.0
2020-04-28 14:30:00,9.28,9.32,9.27,9.32,212197.0,7.2474,7.2786,7.2396,7.2786,212197.0
2020-04-28 14:35:00,9.32,9.34,9.26,9.26,101009.0,7.2786,7.2943,7.2318,7.2318,101009.0
2020-04-28 14:40:00,9.26,9.29,9.25,9.26,67623.0,7.2318,7.2552,7.224,7.2318,67623.0
2020-04-28 14:45:00,9.26,9.28,9.25,9.27,61138.0,7.2318,7.2474,7.224,7.2396,61138.0
2020-04-28 14:50:00,9.27,9.28,9.23,9.23,66775.0,7.2396,7.2474,7.2084,7.2084,66775.0
2020-04-28 14:55:00,9.23,9.27,9.22,9.27,127968.0,7.2084,7.2396,7.2005,7.2396,127968.0
2020-04-28 15:00:00,9.26,9.29,9.25,9.26,79387.0,7.2318,7.2552,7.224,7.2318,79387.0
2020-04-28 15:05:00,9.26,9.27,9.23,9.23,158696.0,7.2318,7.2396,7.2084,7.2084,158696.0
2020-04-28 15:10:00,9.23,9.24,9.21,9.21,54035.0,7.2084,7.2162,7.1927,7.1927,54035.0
2020-04-28 15:15:00,9.21,9.24,9.2,9.22,88660.0,7.1927,7.2162,7.1849,7.2005,88660.0
2020-04-28 15:20:00,9.23,9.25,9.18,9.24,162208.0,7.2084,7.224,7.1693,7.2162,162208.0
2020-04-28 15:25:00,9.24,9.25,9.22,9.23,84471.0,7.2162,7.224,7.2005,7.2084,84471.0
2020-04-28 15:30:00,9.24,9.25,9.22,9.25,141103.0,7.2162,7.224,7.2005,7.224,141103.0
2020-04-28 15:35:00,9.25,9.26,9.21,9.22,179092.0,7.224,7.2318,7.1927,7.2005,179092.0
2020-04-28 15:40:00,9.23,9.24,9.2,9.2,111972.0,7.2084,7.2162,7.1849,7.1849,111972.0
2020-04-28 15:45:00,9.2,9.22,9.15,9.16,216317.0,7.1849,7.2005,7.1459,7.1537,216317.0
2020-04-28 15:50:00,9.15,9.16,9.1,9.12,483552.0,7.1459,7.1537,7.1068,7.1224,483552.0
2020-04-28 15:55:00,9.12,9.16,9.11,9.14,740258.0,7.1224,7.1537,7.1146,7.1381,740258.0
2020-04-29 09:30:00,9.49,9.57,9.46,9.51,338936.0,7.4114,7.4739,7.388,7.427,338936.0
2020-04-29 09:35:00,9.52,9.58,9.49,9.52,229736.0,7.4348,7.4817,7.4114,7.4348,229736.0
2020-04-29 09:40:00,9.52,9.55,9.45,9.5,205978.0,7.4348,7.4583,7.3802,7.4192,205978.0
2020-04-29 09:45:00,9.5,9.53,9.48,9.49,228680.0,7.4192,7.4426,7.4036,7.4114,228680.0
2020-04-29 09:50:00,9.48,9.53,9.46,9.53,266524.0,7.4036,7.4426,7.388,7.4426,266524.0
2020-04-29 09:55:00,9.53,9.58,9.49,9.5,206236.0,7.4426,7.4817,7.4114,7.4192,206236.0
2020-04-29 10:00:00,9.5,9.51,9.4,9.41,204291.0,7.4192,7.427,7.3411,7.3489,204291.0
2020-04-29 10:05:00,9.41,9.43,9.35,9.36,122132.0,7.3489,7.3646,7.3021,7.3099,122132.0
2020-04-29 10:10:00,9.35,9.36,9.3,9.33,102622.0,7.3021,7.3099,7.263,7.2865,102622.0
2020-04-29 10:15:00,9.33,9.35,9.31,9.33,68370.0,7.2865,7.3021,7.2708,7.2865,68370.0
2020-04-29 10:20:00,9.33,9.37,9.32,9.35,58346.0,7.2865,7.3177,7.2786,7.3021,58346.0
2020-04-29 10:25:00,9.34,9.41,9.32,9.41,161699.0,7.2943,7.3489,7.2786,7.3489,161699.0
2020-04-29 10:30:00,9.42,9.53,9.4,9.52,1180227.0,7.3567,7.4426,7.3411,7.4348,1180227.0
2020-04-29 10:35:00,9.52,9.58,9.51,9.57,178455.0,7.4348,7.4817,7.427,7.4739,178455.0
2020-04-29 10:40:00,9.57,9.6,9.56,9.56,138378.0,7.4739,7.4973,7.4661,7.4661,138378.0
2020-04-29 10:45:00,9.57,9.6,9.54,9.6,82587.0,7.4739,7.4973,7.4505,7.4973,82587.0
2020-04-29 10:50:00,9.6,9.64,9.58,9.64,121029.0,7.4973,7.5286,7.4817,7.5286,121029.0
2020-04-29 10:55:00,9.63,9.67,9.63,9.65,130324.0,7.5207,7.552,7.5207,7.5364,130324.0
2020-04-29 11:00:00,9.66,9.68,9.6,9.63,119463.0,7.5442,7.5598,7.4973,7.5207,119463.0
2020-04-29 11:05:00,9.63,9.64,9.58,9.62,225740.0,7.5207,7.5286,7.4817,7.5129,225740.0
2020-04-29 11:10:00,9.61,9.65,9.6,9.62,122773.0,7.5051,7.5364,7.4973,7.5129,122773.0
2020-04-29 11:15:00,9.63,9.69,9.63,9.68,91937.0,7.5207,7.5676,7.5207,7.5598,91937.0
2020-04-29 11:20:00,9.68,9.71,9.67,9.71,99346.0,7.5598,7.5832,7.552,7.5832,99346.0
2020-04-29 11:25:00,9.71,9.73,9.69,9.72,136807.0,7.5832,7.5988,7.5676,7.591,136807.0
2020-04-29 11:30:00,9.71,9.71,9.65,9.65,66642.0,7.5832,7.5832,7.5364,7.5364,66642.0
2020-04-29 11:35:00,9.66,9.66,9.61,9.63,68884.0,7.5442,7.5442,7.5051,7.5207,68884.0
2020-04-29 11:40:00,9.62,9.64,9.58,9.59,68087.0,7.5129,7.5286,7.4817,7.4895,68087.0
2020-04-29 11:45:00,9.59,9.64,9.58,9.63,125870.0,7.4895,7.5286,7.4817,7.5207,125870.0
2020-04-29 11:50:00,9.63,9.68,9.63,9.68,83238.0,7.5207,7.5598,7.5207,7.5598,83238.0
2020-04-29 11:55:00,9.67,9.73,9.66,9.7,137708.0,7.552,7.5988,7.5442,7.5754,137708.0
2020-04-29 12:00:00,9.7,9.71,9.65,9.67,123578.0,7.5754,7.5832,7.5364,7.552,123578.0
2020-04-29 12:05:00,9.67,9.7,9.66,9.68,113618.0,7.552,7.5754,7.5442,7.5598,113618.0
2020-04-29 12:10:00,9.68,9.69,9.65,9.68,107579.0,7.5598,7.5676,7.5364,7.5598,107579.0
2020-04-29 12:15:00,9.67,9.7,9.64,9.66,61138.0,7.552,7.5754,7.5286,7.5442,61138.0
2020-04-29 12:20:00,9.66,9.67,9.62,9.66,51132.0,7.5442,7.552,7.5129,7.5442,51132.0
2020-04-29 12:25:00,9.65,9.66,9.62,9.64,62499.0,7.5364,7.5442,7.5129,7.5286,62499.0
2020-04-29 12:30:00,9.65,9.68,9.64,9.66,91371.0,7.5364,7.5598,7.5286,7.5442,91371.0
2020-04-29 12:35:00,9.65,9.69,9.65,9.69,55230.0,7.5364,7.5676,7.5364,7.5676,55230.0
2020-04-29 12:40:00,9.69,9.7,9.68,9.69,58342.0,7.5676,7.5754,7.5598,7.5676,58342.0
2020-04-29 12:45:00,9.69,9.73,9.67,9.72,91384.0,7.5676,7.5988,7.552,7.591,91384.0
2020-04-29 12:50:00,9.72,9.74,9.72,9.72,62686.0,7.591,7.6067,7.591,7.591,62686.0
2020-04-29 12:55:00,9.73,9.76,9.72,9.76,65935.0,7.5988,7.6223,7.591,7.6223,65935.0
2020-04-29 13:00:00,9.76,9.76,9.71,9.74,88604.0,7.6223,7.6223,7.5832,7.6067,88604.0
2020-04-29 13:05:00,9.74,9.77,9.72,9.77,193113.0,7.6067,7.6301,7.591,7.6301,193113.0
2020-04-29 13:10:00,9.77,9.78,9.74,9.76,95702.0,7.6301,7.6379,7.6067,7.6223,95702.0
2020-04-29 13:15:00,9.76,9.76,9.73,9.75,60313.0,7.6223,7.6223,7.5988,7.6145,60313.0
2020-04-29 13:20:00,9.75,9.76,9.7,9.7,70396.0,7.6145,7.6223,7.5754,7.5754,70396.0
2020-04-29 13:25:00,9.7,9.73,9.69,9.7,54954.0,7.5754,7.5988,7.5676,7.5754,54954.0
2020-04-29 13:30:00,9.7,9.71,9.62,9.63,64808.0,7.5754,7.5832,7.5129,7.5207,64808.0
2020-04-29 13:35:00,9.63,9.66,9.6,9.66,67595.0,7.5207,7.5442,7.4973,7.5442,67595.0
2020-04-29 13:40:00,9.66,9.68,9.63,9.63,93018.0,7.5442,7.5598,7.5207,7.5207,93018.0
2020-04-29 13:45:00,9.64,9.67,9.64,9.67,73083.0,7.5286,7.552,7.5286,7.552,73083.0
2020-04-29 13:50:00,9.67,9.68,9.61,9.61,80392.0,7.552,7.5598,7.5051,7.5051,80392.0
2020-04-29 13:55:00,9.62,9.63,9.56,9.61,54982.0,7.5129,7.5207,7.4661,7.5051,54982.0
2020-04-29 14:00:00,9.61,9.62,9.54,9.57,92599.0,7.5051,7.5129,7.4505,7.4739,92599.0
2020-04-29 14:05:00,9.57,9.62,9.56,9.61,165500.0,7.4739,7.5129,7.4661,7.5051,165500.0
2020-04-29 14:10:00,9.61,9.71,9.6,9.71,204407.0,7.5051,7.5832,7.4973,7.5832,204407.0
2020-04-29 14:15:00,9.71,9.72,9.67,9.69,123275.0,7.5832,7.591,7.552,7.5676,123275.0
2020-04-29 14:20:00,9.69,9.7,9.65,9.68,54922.0,7.5676,7.5754,7.5364,7.5598,54922.0
2020-04-29 14:25:00,9.69,9.71,9.67,9.68,63809.0,7.5676,7.5832,7.552,7.5598,63809.0
2020-04-29 14:30:00,9.68,9.69,9.64,9.66,71454.0,7.5598,7.5676,7.5286,7.5442,71454.0
2020-04-29 14:35:00,9.67,9.72,9.65,9.71,96316.0,7.552,7.591,7.5364,7.5832,96316.0
2020-04-29 14:40:00,9.71,9.73,9.69,9.73,132322.0,7.5832,7.5988,7.5676,7.5988,132322.0
2020-04-29 14:45:00,9.72,9.73,9.67,9.67,55715.0,7.591,7.5988,7.552,7.552,55715.0
2020-04-29 14:50:00,9.67,9.69,9.63,9.64,66740.0,7.552,7.5676,7.5207,7.5286,66740.0
2020-04-29 14:55:00,9.64,9.65,9.61,9.64,51814.0,7.5286,7.5364,7.5051,7.5286,51814.0
2020-04-29 15:00:00,9.64,9.65,9.59,9.64,357494.0,7.5286,7.5364,7.4895,7.5286,357494.0
2020-04-29 15:05:00,9.64,9.67,9.62,9.67,114551.0,7.5286,7.552,7.5129,7.552,114551.0
2020-04-29 15:10:00,9.67,9.69,9.66,9.68,81340.0,7.552,7.5676,7.5442,7.5598,81340.0
2020-04-29 15:15:00,9.68,9.68,9.61,9.63,82130.0,7.5598,7.5598,7.5051,7.5207,82130.0
2020-04-29 15:20:00,9.62,9.64,9.61,9.64,49813.0,7.5129,7.5286,7.5051,7.5286,49813.0
2020-04-29 15:25:00,9.63,9.65,9.6,9.63,53062.0,7.5207,7.5364,7.4973,7.5207,53062.0
2020-04-29 15:30:00,9.62,9.64,9.59,9.62,98194.0,7.5129,7.5286,7.4895,7.5129,98194.0
2020-04-29 15:35:00,9.63,9.63,9.59,9.6,92323.0,7.5207,7.5207,7.4895,7.4973,92323.0
2020-04-29 15:40:00,9.6,9.62,9.57,9.62,118111.0,7.4973,7.5129,7.4739,7.5129,118111.0
2020-04-29 15:45:00,9.61,9.65,9.6,9.65,188752.0,7.5051,7.5364,7.4973,7.5364,188752.0
2020-04-29 15:50:00,9.64,9.66,9.59,9.64,584367.0,7.5286,7.5442,7.4895,7.5286,584367.0
2020-04-29 15:55:00,9.64,9.67,9.62,9.64,648370.0,7.5286,7.552,7.5129,7.5286,648370.0
2020-04-30 09:30:00,9.37,9.44,9.11,9.25,516736.0,7.3177,7.3724,7.1146,7.224,516736.0
2020-04-30 09:35:00,9.24,9.29,9.13,9.18,519519.0,7.2162,7.2552,7.1303,7.1693,519519.0
2020-04-30 09:40:00,9.18,9.35,9.18,9.19,252369.0,7.1693,7.3021,7.1693,7.1771,252369.0
2020-04-30 09:45:00,9.18,9.24,9.15,9.22,140007.0,7.1693,7.2162,7.1459,7.2005,140007.0
2020-04-30 09:50:00,9.22,9.33,9.22,9.33,298979.0,7.2005,7.2865,7.2005,7.2865,298979.0
2020-04-30 09:55:00,9.32,9.4,9.31,9.37,228588.0,7.2786,7.3411,7.2708,7.3177,228588.0
2020-04-30 10:00:00,9.37,9.53,9.36,9.42,465202.0,7.3177,7.4426,7.3099,7.3567,465202.0
2020-04-30 10:05:00,9.41,9.48,9.38,9.43,317732.0,7.3489,7.4036,7.3255,7.3646,317732.0
2020-04-30 10:10:00,9.44,9.49,9.43,9.48,187943.0,7.3724,7.4114,7.3646,7.4036,187943.0
2020-04-30 10:15:00,9.47,9.5,9.42,9.46,315836.0,7.3958,7.4192,7.3567,7.388,315836.0
2020-04-30 10:20:00,9.46,9.47,9.36,9.37,53675.0,7.388,7.3958,7.3099,7.3177,53675.0
2020-04-30 10:25:00,9.37,9.45,9.34,9.44,108630.0,7.3177,7.3802,7.2943,7.3724,108630.0
2020-04-30 10:30:00,9.44,9.47,9.42,9.46,52167.0,7.3724,7.3958,7.3567,7.388,52167.0
2020-04-30 10:35:00,9.46,9.5,9.46,9.46,105410.0,7.388,7.4192,7.388,7.388,105410.0
2020-04-30 10:40:00,9.46,9.47,9.39,9.4,75525.0,7.388,7.3958,7.3333,7.3411,75525.0
2020-04-30 10:45:00,9.4,9.45,9.39,9.41,65543.0,7.3411,7.3802,7.3333,7.3489,65543.0
2020-04-30 10:50:00,9.41,9.42,9.38,9.39,48286.0,7.3489,7.3567,7.3255,7.3333,48286.0
2020-04-30 10:55:00,9.39,9.43,9.37,9.4,193598.0,7.3333,7.3646,7.3177,7.3411,193598.0
2020-04-30 11:00:00,9.41,9.45,9.4,9.43,170710.0,7.3489,7.3802,7.3411,7.3646,170710.0
2020-04-30 11:05:00,9.43,9.44,9.39,9.42,165599.0,7.3646,7.3724,7.3333,7.3567,165599.0
2020-04-30 11:10:00,9.41,9.44,9.39,9.43,161516.0,7.3489,7.3724,7.3333,7.3646,161516.0
2020-04-30 11:15:00,9.44,9.46,9.41,9.42,181961.0,7.3724,7.388,7.3489,7.3567,181961.0
2020-04-30 11:20:00,9.42,9.42,9.37,9.38,136909.0,7.3567,7.3567,7.3177,7.3255,136909.0
2020-04-30 11:25:00,9.38,9.41,9.37,9.39,89859.0,7.3255,7.3489,7.3177,7.3333,89859.0
2020-04-30 11:30:00,9.39,9.4,9.38,9.39,97428.0,7.3333,7.3411,7.3255,7.3333,97428.0
2020-04-30 11:35:00,9.39,9.44,9.39,9.44,95109.0,7.3333,7.3724,7.3333,7.3724,95109.0
2020-04-30 11:40:00,9.44,9.45,9.41,9.44,119017.0,7.3724,7.3802,7.3489,7.3724,119017.0
2020-04-30 11:45:00,9.44,9.44,9.4,9.4,115669.0,7.3724,7.3724,7.3411,7.3411,115669.0
2020-04-30 11:50:00,9.4,9.41,9.35,9.36,115358.0,7.3411,7.3489,7.3021,7.3099,115358.0
2020-04-30 11:55:00,9.36,9.36,9.31,9.32,153338.0,7.3099,7.3099,7.2708,7.2786,153338.0
2020-04-30 12:00:00,9.32,9.32,9.28,9.29,183147.0,7.2786,7.2786,7.2474,7.2552,183147.0
2020-04-30 12:05:00,9.29,9.34,9.26,9.34,167581.0,7.2552,7.2943,7.2318,7.2943,167581.0
2020-04-30 12:10:00,9.34,9.36,9.32,9.36,81591.0,7.2943,7.3099,7.2786,7.3099,81591.0
2020-04-30 12:15:00,9.36,9.38,9.34,9.35,55046.0,7.3099,7.3255,7.2943,7.3021,55046.0
2020-04-30 12:20:00,9.35,9.37,9.33,9.35,55816.0,7.3021,7.3177,7.2865,7.3021,55816.0
2020-04-30 12:25:00,9.35,9.36,9.34,9.35,44792.0,7.3021,7.3099,7.2943,7.3021,44792.0
2020-04-30 12:30:00,9.35,9.35,9.29,9.3,59578.0,7.3021,7.3021,7.2552,7.263,59578.0
2020-04-30 12:35:00,9.29,9.35,9.29,9.33,83535.0,7.2552,7.3021,7.2552,7.2865,83535.0
2020-04-30 12:40:00,9.32,9.36,9.31,9.34,89436.0,7.2786,7.3099,7.2708,7.2943,89436.0
2020-04-30 12:45:00,9.33,9.37,9.32,9.37,46824.0,7.2865,7.3177,7.2786,7.3177,46824.0
2020-04-30 12:50:00,9.36,9.4,9.36,9.38,93515.0,7.3099,7.3411,7.3099,7.3255,93515.0
2020-04-30 12:55:00,9.38,9.42,9.37,9.41,138024.0,7.3255,7.3567,7.3177,7.3489,138024.0
2020-04-30 13:00:00,9.4,9.41,9.31,9.31,128927.0,7.3411,7.3489,7.2708,7.2708,128927.0
2020-04-30 13:05:00,9.32,9.33,9.29,9.29,117065.0,7.2786,7.2865,7.2552,7.2552,117065.0
2020-04-30 13:10:00,9.29,9.32,9.28,9.32,102049.0,7.2552,7.2786,7.2474,7.2786,102049.0
2020-04-30 13:15:00,9.32,9.35,9.31,9.33,86996.0,7.2786,7.3021,7.2708,7.2865,86996.0
2020-04-30 13:20:00,9.33,9.34,9.31,9.31,57320.0,7.2865,7.2943,7.2708,7.2708,57320.0
2020-04-30 13:25:00,9.31,9.32,9.29,9.29,75060.0,7.2708,7.2786,7.2552,7.2552,75060.0
2020-04-30 13:30:00,9.29,9.3,9.26,9.27,63710.0,7.2552,7.263,7.2318,7.2396,63710.0
2020-04-30 13:35:00,9.27,9.29,9.26,9.28,52404.0,7.2396,7.2552,7.2318,7.2474,52404.0
2020-04-30 13:40:00,9.28,9.28,9.25,9.27,59135.0,7.2474,7.2474,7.224,7.2396,59135.0
2020-04-30 13:45:00,9.27,9.27,9.24,9.25,114803.0,7.2396,7.2396,7.2162,7.224,114803.0
2020-04-30 13:50:00,9.25,9.27,9.23,9.26,155357.0,7.224,7.2396,7.2084,7.2318,155357.0
2020-04-30 13:55:00,9.26,9.26,9.24,9.25,83999.0,7.2318,7.2318,7.2162,7.224,83999.0
2020-04-30 14:00:00,9.24,9.25,9.21,9.21,99061.0,7.2162,7.224,7.1927,7.1927,99061.0
2020-04-30 14:05:00,9.21,9.21,9.18,9.2,121400.0,7.1927,7.1927,7.1693,7.1849,121400.0
2020-04-30 14:10:00,9.2,9.23,9.2,9.22,83785.0,7.1849,7.2084,7.1849,7.2005,83785.0
2020-04-30 14:15:00,9.22,9.23,9.18,9.18,59634.0,7.2005,7.2084,7.1693,7.1693,59634.0
2020-04-30 14:20:00,9.19,9.21,9.18,9.18,84748.0,7.1771,7.1927,7.1693,7.1693,84748.0
2020-04-30 14:25:00,9.19,9.21,9.18,9.2,107374.0,7.1771,7.1927,7.1693,7.1849,107374.0
2020-04-30 14:30:00,9.2,9.24,9.19,9.21,110929.0,7.1849,7.2162,7.1771,7.1927,110929.0
2020-04-30 14:35:00,9.21,9.22,9.18,9.21,92670.0,7.1927,7.2005,7.1693,7.1927,92670.0
2020-04-30 14:40:00,9.21,9.21,9.19,9.19,83859.0,7.1927,7.1927,7.1771,7.1771,83859.0
2020-04-30 14:45:00,9.19,9.21,9.18,9.21,64894.0,7.1771,7.1927,7.1693,7.1927,64894.0
2020-04-30 14:50:00,9.21,9.25,9.21,9.25,73251.0,7.1927,7.224,7.1927,7.224,73251.0
2020-04-30 14:55:00,9.24,9.25,9.2,9.21,117156.0,7.2162,7.224,7.1849,7.1927,117156.0
2020-04-30 15:00:00,9.21,9.22,9.19,9.2,139222.0,7.1927,7.2005,7.1771,7.1849,139222.0
2020-04-30 15:05:00,9.21,9.27,9.2,9.26,183451.0,7.1927,7.2396,7.1849,7.2318,183451.0
2020-04-30 15:10:00,9.25,9.26,9.23,9.25,69257.0,7.224,7.2318,7.2084,7.224,69257.0
2020-04-30 15:15:00,9.26,9.29,9.25,9.26,99890.0,7.2318,7.2552,7.224,7.2318,99890.0
2020-04-30 15:20:00,9.26,9.27,9.24,9.26,131225.0,7.2318,7.2396,7.2162,7.2318,131225.0
2020-04-30 15:25:00,9.26,9.27,9.24,9.25,80758.0,7.2318,7.2396,7.2162,7.224,80758.0
2020-04-30 15:30:00,9.26,9.26,9.23,9.24,115552.0,7.2318,7.2318,7.2084,7.2162,115552.0
2020-04-30 15:35:00,9.23,9.26,9.22,9.24,190387.0,7.2084,7.2318,7.2005,7.2162,190387.0
2020-04-30 15:40:00,9.23,9.25,9.21,9.25,212975.0,7.2084,7.224,7.1927,7.224,212975.0
2020-04-30 15:45:00,9.25,9.26,9.23,9.24,289680.0,7.224,7.2318,7.2084,7.2162,289680.0
2020-04-30 15:50:00,9.24,9.32,9.23,9.26,884603.0,7.2162,7.2786,7.2084,7.2318,884603.0
2020-04-30 15:55:00,9.26,9.28,9.22,9.24,1144929.0,7.2318,7.2474,7.2005,7.2162,1144929.0
2020-05-01 09:30:00,8.96,9.05,8.92,8.96,246617.0,6.9975,7.0678,6.9663,6.9975,246617.0
2020-05-01 09:35:00,8.96,9.03,8.92,8.98,219629.0,6.9975,7.0522,6.9663,7.0131,219629.0
2020-05-01 09:40:00,8.98,8.98,8.89,8.89,254038.0,7.0131,7.0131,6.9428,6.9428,254038.0
2020-05-01 09:45:00,8.89,8.97,8.87,8.91,534629.0,6.9428,7.0053,6.9272,6.9584,534629.0
2020-05-01 09:50:00,8.9,8.91,8.76,8.78,304888.0,6.9506,6.9584,6.8413,6.8569,304888.0
2020-05-01 09:55:00,8.78,8.82,8.74,8.81,188352.0,6.8569,6.8882,6.8257,6.8803,188352.0
2020-05-01 10:00:00,8.81,8.87,8.8,8.82,158926.0,6.8803,6.9272,6.8725,6.8882,158926.0
2020-05-01 10:05:00,8.81,8.85,8.8,8.8,163338.0,6.8803,6.9116,6.8725,6.8725,163338.0
2020-05-01 10:10:00,8.8,8.82,8.77,8.81,323901.0,6.8725,6.8882,6.8491,6.8803,323901.0
2020-05-01 10:15:00,8.82,8.84,8.8,8.8,101154.0,6.8882,6.9038,6.8725,6.8725,101154.0
2020-05-01 10:20:00,8.81,8.81,8.78,8.8,86489.0,6.8803,6.8803,6.8569,6.8725,86489.0
2020-05-01 10:25:00,8.8,8.81,8.78,8.8,183409.0,6.8725,6.8803,6.8569,6.8725,183409.0
2020-05-01 10:30:00,8.8,8.83,8.78,8.83,145829.0,6.8725,6.896,6.8569,6.896,145829.0
2020-05-01 10:35:00,8.83,8.87,8.81,8.87,135165.0,6.896,6.9272,6.8803,6.9272,135165.0
2020-05-01 10:40:00,8.87,8.89,8.85,8.86,115153.0,6.9272,6.9428,6.9116,6.9194,115153.0
2020-05-01 10:45:00,8.86,8.88,8.85,8.87,69898.0,6.9194,6.935,6.9116,6.9272,69898.0
2020-05-01 10:50:00,8.86,8.87,8.82,8.82,46069.0,6.9194,6.9272,6.8882,6.8882,46069.0
2020-05-01 10:55:00,8.83,8.84,8.75,8.76,273358.0,6.896,6.9038,6.8335,6.8413,273358.0
2020-05-01 11:00:00,8.76,8.76,8.73,8.73,109099.0,6.8413,6.8413,6.8179,6.8179,109099.0
2020-05-01 11:05:00,8.73,8.76,8.72,8.74,115195.0,6.8179,6.8413,6.8101,6.8257,115195.0
2020-05-01 11:10:00,8.74,8.75,8.72,8.75,51628.0,6.8257,6.8335,6.8101,6.8335,51628.0
2020-05-01 11:15:00,8.75,8.75,8.7,8.71,40447.0,6.8335,6.8335,6.7944,6.8023,40447.0
2020-05-01 11:20:00,8.71,8.72,8.65,8.66,207947.0,6.8023,6.8101,6.7554,6.7632,207947.0
2020-05-01 11:25:00,8.66,8.66,8.63,8.65,113698.0,6.7632,6.7632,6.7398,6.7554,113698.0
2020-05-01 11:30:00,8.64,8.66,8.6,8.6,99426.0,6.7476,6.7632,6.7163,6.7163,99426.0
2020-05-01 11:35:00,8.61,8.65,8.6,8.64,73237.0,6.7242,6.7554,6.7163,6.7476,73237.0
2020-05-01 11:40:00,8.63,8.65,8.6,8.6,57630.0,6.7398,6.7554,6.7163,6.7163,57630.0
2020-05-01 11:45:00,8.61,8.61,8.58,8.6,52894.0,6.7242,6.7242,6.7007,6.7163,52894.0
2020-05-01 11:50:00,8.59,8.59,8.53,8.54,72374.0,6.7085,6.7085,6.6617,6.6695,72374.0
2020-05-01 11:55:00,8.54,8.57,8.52,8.57,96015.0,6.6695,6.6929,6.6539,6.6929,96015.0
2020-05-01 12:00:00,8.55,8.57,8.52,8.54,160859.0,6.6773,6.6929,6.6539,6.6695,160859.0
2020-05-01 12:05:00,8.54,8.58,8.53,8.57,87794.0,6.6695,6.7007,6.6617,6.6929,87794.0
2020-05-01 12:10:00,8.57,8.6,8.56,8.6,79926.0,6.6929,6.7163,6.6851,6.7163,79926.0
2020-05-01 12:15:00,8.6,8.61,8.57,8.58,57116.0,6.7163,6.7242,6.6929,6.7007,57116.0
2020-05-01 12:20:00,8.58,8.6,8.56,8.56,46845.0,6.7007,6.7163,6.6851,6.6851,46845.0
2020-05-01 12:25:00,8.57,8.57,8.55,8.55,34459.0,6.6929,6.6929,6.6773,6.6773,34459.0
2020-05-01 12:30:00,8.55,8.57,8.53,8.57,80523.0,6.6773,6.6929,6.6617,6.6929,80523.0
2020-05-01 12:35:00,8.57,8.57,8.53,8.54,34880.0,6.6929,6.6929,6.6617,6.6695,34880.0
2020-05-01 12:40:00,8.55,8.55,8.52,8.53,96277.0,6.6773,6.6773,6.6539,6.6617,96277.0
2020-05-01 12:45:00,8.53,8.56,8.53,8.54,81369.0,6.6617,6.6851,6.6617,6.6695,81369.0
2020-05-01 12:50:00,8.54,8.57,8.54,8.57,37386.0,6.6695,6.6929,6.6695,6.6929,37386.0
2020-05-01 12:55:00,8.56,8.58,8.55,8.55,98188.0,6.6851,6.7007,6.6773,6.6773,98188.0
2020-05-01 13:00:00,8.56,8.59,8.55,8.58,61595.0,6.6851,6.7085,6.6773,6.7007,61595.0
2020-05-01 13:05:00,8.59,8.59,8.56,8.56,25715.0,6.7085,6.7085,6.6851,6.6851,25715.0
2020-05-01 13:10:00,8.56,8.59,8.55,8.56,65500.0,6.6851,6.7085,6.6773,6.6851,65500.0
2020-05-01 13:15:00,8.57,8.57,8.54,8.55,141533.0,6.6929,6.6929,6.6695,6.6773,141533.0
2020-05-01 13:20:00,8.55,8.55,8.51,8.52,78676.0,6.6773,6.6773,6.6461,6.6539,78676.0
2020-05-01 13:25:00,8.52,8.55,8.51,8.54,37994.0,6.6539,6.6773,6.6461,6.6695,37994.0
2020-05-01 13:30:00,8.54,8.57,8.53,8.55,59405.0,6.6695,6.6929,6.6617,6.6773,59405.0
2020-05-01 13:35:00,8.54,8.56,8.52,8.53,88120.0,6.6695,6.6851,6.6539,6.6617,88120.0
2020-05-01 13:40:00,8.53,8.54,8.51,8.53,80719.0,6.6617,6.6695,6.6461,6.6617,80719.0
2020-05-01 13:45:00,8.52,8.53,8.49,8.51,124513.0,6.6539,6.6617,6.6304,6.6461,124513.0
2020-05-01 13:50:00,8.52,8.52,8.49,8.5,57046.0,6.6539,6.6539,6.6304,6.6382,57046.0
2020-05-01 13:55:00,8.49,8.51,8.49,8.51,86671.0,6.6304,6.6461,6.6304,6.6461,86671.0
2020-05-01 14:00:00,8.51,8.52,8.49,8.52,54799.0,6.6461,6.6539,6.6304,6.6539,54799.0
2020-05-01 14:05:00,8.51,8.53,8.5,8.52,65237.0,6.6461,6.6617,6.6382,6.6539,65237.0
2020-05-01 14:10:00,8.53,8.54,8.51,8.53,54820.0,6.6617,6.6695,6.6461,6.6617,54820.0
2020-05-01 14:15:00,8.52,8.57,8.52,8.55,141635.0,6.6539,6.6929,6.6539,6.6773,141635.0
2020-05-01 14:20:00,8.56,8.59,8.56,8.58,64839.0,6.6851,6.7085,6.6851,6.7007,64839.0
2020-05-01 14:25:00,8.57,8.59,8.55,8.57,99873.0,6.6929,6.7085,6.6773,6.6929,99873.0
2020-05-01 14:30:00,8.56,8.57,8.53,8.53,52993.0,6.6851,6.6929,6.6617,6.6617,52993.0
2020-05-01 14:35:00,8.54,8.55,8.52,8.54,44675.0,6.6695,6.6773,6.6539,6.6695,44675.0
2020-05-01 14:40:00,8.55,8.56,8.53,8.54,73891.0,6.6773,6.6851,6.6617,6.6695,73891.0
2020-05-01 14:45:00,8.53,8.54,8.52,8.53,52283.0,6.6617,6.6695,6.6539,6.6617,52283.0
2020-05-01 14:50:00,8.52,8.52,8.49,8.51,67496.0,6.6539,6.6539,6.6304,6.6461,67496.0
2020-05-01 14:55:00,8.51,8.51,8.47,8.47,65653.0,6.6461,6.6461,6.6148,6.6148,65653.0
2020-05-01 15:00:00,8.47,8.49,8.44,8.44,91637.0,6.6148,6.6304,6.5914,6.5914,91637.0
2020-05-01 15:05:00,8.45,8.49,8.44,8.49,89491.0,6.5992,6.6304,6.5914,6.6304,89491.0
2020-05-01 15:10:00,8.49,8.51,8.47,8.5,69313.0,6.6304,6.6461,6.6148,6.6382,69313.0
2020-05-01 15:15:00,8.5,8.53,8.5,8.53,119740.0,6.6382,6.6617,6.6382,6.6617,119740.0
2020-05-01 15:20:00,8.53,8.55,8.52,8.53,172357.0,6.6617,6.6773,6.6539,6.6617,172357.0
2020-05-01 15:25:00,8.52,8.54,8.51,8.53,158841.0,6.6539,6.6695,6.6461,6.6617,158841.0
2020-05-01 15:30:00,8.53,8.57,8.52,8.54,230225.0,6.6617,6.6929,6.6539,6.6695,230225.0
2020-05-01 15:35:00,8.54,8.57,8.53,8.57,236290.0,6.6695,6.6929,6.6617,6.6929,236290.0
2020-05-01 15:40:00,8.57,8.58,8.56,8.58,254238.0,6.6929,6.7007,6.6851,6.7007,254238.0
2020-05-01 15:45:00,8.58,8.6,8.56,8.6,290296.0,6.7007,6.7163,6.6851,6.7163,290296.0
2020-05-01 15:50:00,8.59,8.59,8.52,8.53,605877.0,6.7085,6.7085,6.6539,6.6617,605877.0
2020-05-01 15:55:00,8.53,8.59,8.52,8.58,729878.0,6.6617,6.7085,6.6539,6.7007,729878.0
2020-05-04 09:30:00,8.41,8.41,8.26,8.26,198194.0,6.568,6.568,6.4508,6.4508,198194.0
2020-05-04 09:35:00,8.26,8.31,8.23,8.26,137362.0,6.4508,6.4899,6.4274,6.4508,137362.0
2020-05-04 09:40:00,8.26,8.34,8.24,8.33,102981.0,6.4508,6.5133,6.4352,6.5055,102981.0
2020-05-04 09:45:00,8.33,8.36,8.3,8.34,98579.0,6.5055,6.5289,6.4821,6.5133,98579.0
2020-05-04 09:50:00,8.34,8.36,8.3,8.34,81550.0,6.5133,6.5289,6.4821,6.5133,81550.0
2020-05-04 09:55:00,8.34,8.38,8.32,8.35,94884.0,6.5133,6.5445,6.4977,6.5211,94884.0
2020-05-04 10:00:00,8.36,8.39,8.33,8.38,87011.0,6.5289,6.5523,6.5055,6.5445,87011.0
2020-05-04 10:05:00,8.39,8.43,8.38,8.39,101643.0,6.5523,6.5836,6.5445,6.5523,101643.0
2020-05-04 10:10:00,8.39,8.43,8.38,8.43,124481.0,6.5523,6.5836,6.5445,6.5836,124481.0
2020-05-04 10:15:00,8.42,8.46,8.4,8.43,241187.0,6.5758,6.607,6.5602,6.5836,241187.0
2020-05-04 10:20:00,8.43,8.44,8.38,8.38,82174.0,6.5836,6.5914,6.5445,6.5445,82174.0
2020-05-04 10:25:00,8.38,8.38,8.35,8.36,141476.0,6.5445,6.5445,6.5211,6.5289,141476.0
2020-05-04 10:30:00,8.35,8.35,8.3,8.32,75168.0,6.5211,6.5211,6.4821,6.4977,75168.0
2020-05-04 10:35:00,8.32,8.34,8.29,8.33,74437.0,6.4977,6.5133,6.4742,6.5055,74437.0
2020-05-04 10:40:00,8.33,8.37,8.32,8.36,54281.0,6.5055,6.5367,6.4977,6.5289,54281.0
2020-05-04 10:45:00,8.37,8.39,8.32,8.38,46350.0,6.5367,6.5523,6.4977,6.5445,46350.0
2020-05-04 10:50:00,8.38,8.4,8.34,8.39,55793.0,6.5445,6.5602,6.5133,6.5523,55793.0
2020-05-04 10:55:00,8.39,8.39,8.33,8.34,50139.0,6.5523,6.5523,6.5055,6.5133,50139.0
2020-05-04 11:00:00,8.35,8.35,8.31,8.31,45915.0,6.5211,6.5211,6.4899,6.4899,45915.0
2020-05-04 11:05:00,8.32,8.33,8.3,8.32,63777.0,6.4977,6.5055,6.4821,6.4977,63777.0
2020-05-04 11:10:00,8.32,8.35,8.29,8.31,35516.0,6.4977,6.5211,6.4742,6.4899,35516.0
2020-05-04 11:15:00,8.3,8.34,8.3,8.33,25114.0,6.4821,6.5133,6.4821,6.5055,25114.0
2020-05-04 11:20:00,8.33,8.34,8.3,8.32,36324.0,6.5055,6.5133,6.4821,6.4977,36324.0
2020-05-04 11:25:00,8.32,8.33,8.27,8.28,126336.0,6.4977,6.5055,6.4586,6.4664,126336.0
2020-05-04 11:30:00,8.28,8.29,8.26,8.28,46572.0,6.4664,6.4742,6.4508,6.4664,46572.0
2020-05-04 11:35:00,8.28,8.3,8.28,8.29,37716.0,6.4664,6.4821,6.4664,6.4742,37716.0
2020-05-04 11:40:00,8.29,8.32,8.29,8.3,29548.0,6.4742,6.4977,6.4742,6.4821,29548.0
2020-05-04 11:45:00,8.3,8.33,8.3,8.32,41650.0,6.4821,6.5055,6.4821,6.4977,41650.0
2020-05-04 11:50:00,8.33,8.34,8.32,8.32,38434.0,6.5055,6.5133,6.4977,6.4977,38434.0
2020-05-04 11:55:00,8.32,8.33,8.29,8.29,49593.0,6.4977,6.5055,6.4742,6.4742,49593.0
2020-05-04 12:00:00,8.3,8.32,8.29,8.32,65375.0,6.4821,6.4977,6.4742,6.4977,65375.0
2020-05-04 12:05:00,8.32,8.34,8.31,8.34,22966.0,6.4977,6.5133,6.4899,6.5133,22966.0
2020-05-04 12:10:00,8.34,8.35,8.32,8.33,69231.0,6.5133,6.5211,6.4977,6.5055,69231.0
2020-05-04 12:15:00,8.32,8.35,8.31,8.34,45108.0,6.4977,6.5211,6.4899,6.5133,45108.0
2020-05-04 12:20:00,8.35,8.36,8.33,8.36,58793.0,6.5211,6.5289,6.5055,6.5289,58793.0
2020-05-04 12:25:00,8.36,8.41,8.35,8.41,59054.0,6.5289,6.568,6.5211,6.568,59054.0
2020-05-04 12:30:00,8.41,8.44,8.4,8.43,74340.0,6.568,6.5914,6.5602,6.5836,74340.0
2020-05-04 12:35:00,8.43,8.45,8.4,8.4,109338.0,6.5836,6.5992,6.5602,6.5602,109338.0
2020-05-04 12:40:00,8.41,8.42,8.39,8.42,102602.0,6.568,6.5758,6.5523,6.5758,102602.0
2020-05-04 12:45:00,8.41,8.42,8.36,8.37,33374.0,6.568,6.5758,6.5289,6.5367,33374.0
2020-05-04 12:50:00,8.36,8.37,8.35,8.37,32280.0,6.5289,6.5367,6.5211,6.5367,32280.0
2020-05-04 12:55:00,8.36,8.38,8.35,8.35,31092.0,6.5289,6.5445,6.5211,6.5211,31092.0
2020-05-04 13:00:00,8.35,8.36,8.33,8.35,47566.0,6.5211,6.5289,6.5055,6.5211,47566.0
2020-05-04 13:05:00,8.34,8.35,8.32,8.34,50883.0,6.5133,6.5211,6.4977,6.5133,50883.0
2020-05-04 13:10:00,8.34,8.34,8.3,8.31,86952.0,6.5133,6.5133,6.4821,6.4899,86952.0
2020-05-04 13:15:00,8.32,8.32,8.28,8.29,57470.0,6.4977,6.4977,6.4664,6.4742,57470.0
2020-05-04 13:20:00,8.29,8.32,8.29,8.32,61346.0,6.4742,6.4977,6.4742,6.4977,61346.0
2020-05-04 13:25:00,8.32,8.32,8.31,8.32,33046.0,6.4977,6.4977,6.4899,6.4977,33046.0
2020-05-04 13:30:00,8.32,8.33,8.31,8.32,83518.0,6.4977,6.5055,6.4899,6.4977,83518.0
2020-05-04 13:35:00,8.32,8.32,8.29,8.29,65869.0,6.4977,6.4977,6.4742,6.4742,65869.0
2020-05-04 13:40:00,8.29,8.32,8.29,8.31,63392.0,6.4742,6.4977,6.4742,6.4899,63392.0
2020-05-04 13:45:00,8.31,8.33,8.3,8.33,32203.0,6.4899,6.5055,6.4821,6.5055,32203.0
2020-05-04 13:50:00,8.32,8.33,8.31,8.32,63813.0,6.4977,6.5055,6.4899,6.4977,63813.0
2020-05-04 13:55:00,8.32,8.36,8.32,8.33,43232.0,6.4977,6.5289,6.4977,6.5055,43232.0
2020-05-04 14:00:00,8.33,8.36,8.33,8.35,43963.0,6.5055,6.5289,6.5055,6.5211,43963.0
2020-05-04 14:05:00,8.35,8.36,8.33,8.36,269836.0,6.5211,6.5289,6.5055,6.5289,269836.0
2020-05-04 14:10:00,8.36,8.41,8.34,8.39,407808.0,6.5289,6.568,6.5133,6.5523,407808.0
2020-05-04 14:15:00,8.39,8.43,8.37,8.42,155225.0,6.5523,6.5836,6.5367,6.5758,155225.0
2020-05-04 14:20:00,8.41,8.41,8.39,8.4,70214.0,6.568,6.568,6.5523,6.5602,70214.0
2020-05-04 14:25:00,8.39,8.4,8.36,8.37,41829.0,6.5523,6.5602,6.5289,6.5367,41829.0
2020-05-04 14:30:00,8.37,8.39,8.35,8.38,113465.0,6.5367,6.5523,6.5211,6.5445,113465.0
2020-05-04 14:35:00,8.38,8.38,8.36,8.37,35819.0,6.5445,6.5445,6.5289,6.5367,35819.0
2020-05-04 14:40:00,8.36,8.37,8.35,8.36,32857.0,6.5289,6.5367,6.5211,6.5289,32857.0
2020-05-04 14:45:00,8.37,8.39,8.36,8.38,42917.0,6.5367,6.5523,6.5289,6.5445,42917.0
2020-05-04 14:50:00,8.38,8.41,8.38,8.39,68438.0,6.5445,6.568,6.5445,6.5523,68438.0
2020-05-04 14:55:00,8.39,8.42,8.37,8.41,51356.0,6.5523,6.5758,6.5367,6.568,51356.0
2020-05-04 15:00:00,8.4,8.41,8.39,8.39,21787.0,6.5602,6.568,6.5523,6.5523,21787.0
2020-05-04 15:05:00,8.39,8.4,8.38,8.38,59806.0,6.5523,6.5602,6.5445,6.5445,59806.0
2020-05-04 15:10:00,8.38,8.4,8.37,8.38,49283.0,6.5445,6.5602,6.5367,6.5445,49283.0
2020-05-04 15:15:00,8.38,8.41,8.37,8.39,99315.0,6.5445,6.568,6.5367,6.5523,99315.0
2020-05-04 15:20:00,8.4,8.42,8.39,8.4,103317.0,6.5602,6.5758,6.5523,6.5602,103317.0
2020-05-04 15:25:00,8.4,8.42,8.38,8.4,82094.0,6.5602,6.5758,6.5445,6.5602,82094.0
2020-05-04 15:30:00,8.41,8.46,8.4,8.45,168281.0,6.568,6.607,6.5602,6.5992,168281.0
2020-05-04 15:35:00,8.45,8.46,8.43,8.44,104261.0,6.5992,6.607,6.5836,6.5914,104261.0
2020-05-04 15:40:00,8.44,8.47,8.43,8.45,100792.0,6.5914,6.6148,6.5836,6.5992,100792.0
2020-05-04 15:45:00,8.44,8.48,8.44,8.46,194633.0,6.5914,6.6226,6.5914,6.607,194633.0
2020-05-04 15:50:00,8.46,8.47,8.42,8.43,240034.0,6.607,6.6148,6.5758,6.5836,240034.0
2020-05-04 15:55:00,8.42,8.45,8.42,8.43,320030.0,6.5758,6.5992,6.5758,6.5836,320030.0
2020-05-05 09:30:00,8.57,8.76,8.57,8.69,208208.0,6.6929,6.8413,6.6929,6.7866,208208.0
2020-05-05 09:35:00,8.68,8.7,8.61,8.68,112694.0,6.7788,6.7944,6.7242,6.7788,112694.0
2020-05-05 09:40:00,8.68,8.69,8.64,8.66,70525.0,6.7788,6.7866,6.7476,6.7632,70525.0
2020-05-05 09:45:00,8.66,8.67,8.62,8.65,40607.0,6.7632,6.771,6.732,6.7554,40607.0
2020-05-05 09:50:00,8.64,8.71,8.64,8.68,87468.0,6.7476,6.8023,6.7476,6.7788,87468.0
2020-05-05 09:55:00,8.68,8.77,8.68,8.75,77451.0,6.7788,6.8491,6.7788,6.8335,77451.0
2020-05-05 10:00:00,8.76,8.81,8.76,8.79,109530.0,6.8413,6.8803,6.8413,6.8647,109530.0
2020-05-05 10:05:00,8.79,8.82,8.77,8.8,47866.0,6.8647,6.8882,6.8491,6.8725,47866.0
2020-05-05 10:10:00,8.8,8.81,8.77,8.78,100300.0,6.8725,6.8803,6.8491,6.8569,100300.0
2020-05-05 10:15:00,8.78,8.81,8.75,8.77,47731.0,6.8569,6.8803,6.8335,6.8491,47731.0
2020-05-05 10:20:00,8.77,8.78,8.67,8.68,157459.0,6.8491,6.8569,6.771,6.7788,157459.0
2020-05-05 10:25:00,8.67,8.67,8.61,8.62,81276.0,6.771,6.771,6.7242,6.732,81276.0
2020-05-05 10:30:00,8.62,8.65,8.6,8.63,68744.0,6.732,6.7554,6.7163,6.7398,68744.0
2020-05-05 10:35:00,8.62,8.65,8.62,8.64,48665.0,6.732,6.7554,6.732,6.7476,48665.0
2020-05-05 10:40:00,8.64,8.65,8.6,8.6,79519.0,6.7476,6.7554,6.7163,6.7163,79519.0
2020-05-05 10:45:00,8.61,8.63,8.57,8.57,86540.0,6.7242,6.7398,6.6929,6.6929,86540.0
2020-05-05 10:50:00,8.58,8.65,8.57,8.64,47643.0,6.7007,6.7554,6.6929,6.7476,47643.0
2020-05-05 10:55:00,8.65,8.66,8.62,8.63,95231.0,6.7554,6.7632,6.732,6.7398,95231.0
2020-05-05 11:00:00,8.64,8.67,8.63,8.67,69293.0,6.7476,6.771,6.7398,6.771,69293.0
2020-05-05 11:05:00,8.66,8.72,8.66,8.71,67031.0,6.7632,6.8101,6.7632,6.8023,67031.0
2020-05-05 11:10:00,8.71,8.72,8.67,8.68,49638.0,6.8023,6.8101,6.771,6.7788,49638.0
2020-05-05 11:15:00,8.69,8.69,8.62,8.64,120391.0,6.7866,6.7866,6.732,6.7476,120391.0
2020-05-05 11:20:00,8.64,8.68,8.64,8.68,81640.0,6.7476,6.7788,6.7476,6.7788,81640.0
2020-05-05 11:25:00,8.67,8.69,8.65,8.68,196311.0,6.771,6.7866,6.7554,6.7788,196311.0
2020-05-05 11:30:00,8.68,8.71,8.67,8.7,49508.0,6.7788,6.8023,6.771,6.7944,49508.0
2020-05-05 11:35:00,8.7,8.72,8.68,8.69,32523.0,6.7944,6.8101,6.7788,6.7866,32523.0
2020-05-05 11:40:00,8.7,8.71,8.68,8.71,19560.0,6.7944,6.8023,6.7788,6.8023,19560.0
2020-05-05 11:45:00,8.71,8.71,8.68,8.69,23984.0,6.8023,6.8023,6.7788,6.7866,23984.0
2020-05-05 11:50:00,8.68,8.69,8.65,8.69,37238.0,6.7788,6.7866,6.7554,6.7866,37238.0
2020-05-05 11:55:00,8.69,8.7,8.66,8.68,25609.0,6.7866,6.7944,6.7632,6.7788,25609.0
2020-05-05 12:00:00,8.68,8.68,8.64,8.64,28492.0,6.7788,6.7788,6.7476,6.7476,28492.0
2020-05-05 12:05:00,8.65,8.66,8.63,8.63,12492.0,6.7554,6.7632,6.7398,6.7398,12492.0
2020-05-05 12:10:00,8.64,8.67,8.63,8.67,26994.0,6.7476,6.771,6.7398,6.771,26994.0
2020-05-05 12:15:00,8.66,8.69,8.66,8.68,35087.0,6.7632,6.7866,6.7632,6.7788,35087.0
2020-05-05 12:20:00,8.67,8.69,8.66,8.67,43124.0,6.771,6.7866,6.7632,6.771,43124.0
2020-05-05 12:25:00,8.68,8.69,8.65,8.68,28707.0,6.7788,6.7866,6.7554,6.7788,28707.0
2020-05-05 12:30:00,8.68,8.7,8.67,8.67,36923.0,6.7788,6.7944,6.771,6.771,36923.0
2020-05-05 12:35:00,8.68,8.68,8.6,8.6,75809.0,6.7788,6.7788,6.7163,6.7163,75809.0
2020-05-05 12:40:00,8.6,8.61,8.58,8.58,47000.0,6.7163,6.7242,6.7007,6.7007,47000.0
2020-05-05 12:45:00,8.59,8.61,8.57,8.58,29254.0,6.7085,6.7242,6.6929,6.7007,29254.0
2020-05-05 12:50:00,8.58,8.6,8.57,8.6,83164.0,6.7007,6.7163,6.6929,6.7163,83164.0
2020-05-05 12:55:00,8.6,8.6,8.57,8.58,40028.0,6.7163,6.7163,6.6929,6.7007,40028.0
2020-05-05 13:00:00,8.57,8.59,8.55,8.55,33837.0,6.6929,6.7085,6.6773,6.6773,33837.0
2020-05-05 13:05:00,8.56,8.57,8.54,8.55,31806.0,6.6851,6.6929,6.6695,6.6773,31806.0
2020-05-05 13:10:00,8.55,8.56,8.53,8.53,25495.0,6.6773,6.6851,6.6617,6.6617,25495.0
2020-05-05 13:15:00,8.53,8.54,8.52,8.52,22047.0,6.6617,6.6695,6.6539,6.6539,22047.0
2020-05-05 13:20:00,8.53,8.53,8.49,8.5,44331.0,6.6617,6.6617,6.6304,6.6382,44331.0
2020-05-05 13:25:00,8.5,8.54,8.49,8.52,44547.0,6.6382,6.6695,6.6304,6.6539,44547.0
2020-05-05 13:30:00,8.52,8.53,8.51,8.53,20948.0,6.6539,6.6617,6.6461,6.6617,20948.0
2020-05-05 13:35:00,8.52,8.54,8.51,8.51,23375.0,6.6539,6.6695,6.6461,6.6461,23375.0
2020-05-05 13:40:00,8.52,8.52,8.49,8.5,27103.0,6.6539,6.6539,6.6304,6.6382,27103.0
2020-05-05 13:45:00,8.5,8.5,8.47,8.49,37760.0,6.6382,6.6382,6.6148,6.6304,37760.0
2020-05-05 13:50:00,8.49,8.5,8.47,8.49,34470.0,6.6304,6.6382,6.6148,6.6304,34470.0
2020-05-05 13:55:00,8.5,8.51,8.46,8.47,48938.0,6.6382,6.6461,6.607,6.6148,48938.0
2020-05-05 14:00:00,8.47,8.48,8.44,8.46,42551.0,6.6148,6.6226,6.5914,6.607,42551.0
2020-05-05 14:05:00,8.46,8.47,8.45,8.46,24669.0,6.607,6.6148,6.5992,6.607,24669.0
2020-05-05 14:10:00,8.46,8.48,8.45,8.48,33470.0,6.607,6.6226,6.5992,6.6226,33470.0
2020-05-05 14:15:00,8.47,8.48,8.46,8.47,28989.0,6.6148,6.6226,6.607,6.6148,28989.0
2020-05-05 14:20:00,8.47,8.47,8.43,8.45,36576.0,6.6148,6.6148,6.5836,6.5992,36576.0
2020-05-05 14:25:00,8.45,8.46,8.44,8.44,24046.0,6.5992,6.607,6.5914,6.5914,24046.0
2020-05-05 14:30:00,8.44,8.45,8.41,8.42,39519.0,6.5914,6.5992,6.568,6.5758,39519.0
2020-05-05 14:35:00,8.42,8.44,8.41,8.42,74004.0,6.5758,6.5914,6.568,6.5758,74004.0
2020-05-05 14:40:00,8.42,8.46,8.42,8.46,50486.0,6.5758,6.607,6.5758,6.607,50486.0
2020-05-05 14:45:00,8.46,8.48,8.45,8.47,42018.0,6.607,6.6226,6.5992,6.6148,42018.0
2020-05-05 14:50:00,8.47,8.49,8.46,8.46,39172.0,6.6148,6.6304,6.607,6.607,39172.0
2020-05-05 14:55:00,8.46,8.48,8.46,8.46,24987.0,6.607,6.6226,6.607,6.607,24987.0
2020-05-05 15:00:00,8.46,8.46,8.43,8.43,20860.0,6.607,6.607,6.5836,6.5836,20860.0
2020-05-05 15:05:00,8.43,8.43,8.4,8.42,65397.0,6.5836,6.5836,6.5602,6.5758,65397.0
2020-05-05 15:10:00,8.42,8.42,8.4,8.4,75087.0,6.5758,6.5758,6.5602,6.5602,75087.0
2020-05-05 15:15:00,8.4,8.41,8.34,8.35,69782.0,6.5602,6.568,6.5133,6.5211,69782.0
2020-05-05 15:20:00,8.35,8.37,8.34,8.36,93795.0,6.5211,6.5367,6.5133,6.5289,93795.0
2020-05-05 15:25:00,8.36,8.39,8.32,8.34,122345.0,6.5289,6.5523,6.4977,6.5133,122345.0
2020-05-05 15:30:00,8.34,8.35,8.3,8.32,114423.0,6.5133,6.5211,6.4821,6.4977,114423.0
2020-05-05 15:35:00,8.33,8.33,8.29,8.31,114942.0,6.5055,6.5055,6.4742,6.4899,114942.0
2020-05-05 15:40:00,8.32,8.34,8.3,8.33,160635.0,6.4977,6.5133,6.4821,6.5055,160635.0
2020-05-05 15:45:00,8.33,8.33,8.29,8.3,131860.0,6.5055,6.5055,6.4742,6.4821,131860.0
2020-05-05 15:50:00,8.31,8.35,8.3,8.34,344154.0,6.4899,6.5211,6.4821,6.5133,344154.0
2020-05-05 15:55:00,8.33,8.34,8.27,8.28,426818.0,6.5055,6.5133,6.4586,6.4664,426818.0
2020-05-06 09:30:00,8.37,8.45,8.35,8.39,161311.0,6.5367,6.5992,6.5211,6.5523,161311.0
2020-05-06 09:35:00,8.39,8.41,8.34,8.35,66050.0,6.5523,6.568,6.5133,6.5211,66050.0
2020-05-06 09:40:00,8.36,8.38,8.32,8.34,69525.0,6.5289,6.5445,6.4977,6.5133,69525.0
2020-05-06 09:45:00,8.34,8.35,8.28,8.28,60099.0,6.5133,6.5211,6.4664,6.4664,60099.0
2020-05-06 09:50:00,8.29,8.3,8.22,8.22,94325.0,6.4742,6.4821,6.4196,6.4196,94325.0
2020-05-06 09:55:00,8.22,8.23,8.17,8.22,220344.0,6.4196,6.4274,6.3805,6.4196,220344.0
2020-05-06 10:00:00,8.22,8.23,8.14,8.14,74982.0,6.4196,6.4274,6.3571,6.3571,74982.0
2020-05-06 10:05:00,8.13,8.19,8.13,8.16,115747.0,6.3493,6.3961,6.3493,6.3727,115747.0
2020-05-06 10:10:00,8.17,8.18,8.13,8.17,116683.0,6.3805,6.3883,6.3493,6.3805,116683.0
2020-05-06 10:15:00,8.17,8.23,8.15,8.22,66503.0,6.3805,6.4274,6.3649,6.4196,66503.0
2020-05-06 10:20:00,8.22,8.25,8.22,8.22,48746.0,6.4196,6.443,6.4196,6.4196,48746.0
2020-05-06 10:25:00,8.23,8.29,8.23,8.25,53665.0,6.4274,6.4742,6.4274,6.443,53665.0
2020-05-06 10:30:00,8.25,8.3,8.24,8.28,31341.0,6.443,6.4821,6.4352,6.4664,31341.0
2020-05-06 10:35:00,8.27,8.28,8.22,8.22,26430.0,6.4586,6.4664,6.4196,6.4196,26430.0
2020-05-06 10:40:00,8.22,8.24,8.21,8.22,47162.0,6.4196,6.4352,6.4118,6.4196,47162.0
2020-05-06 10:45:00,8.23,8.26,8.21,8.21,39663.0,6.4274,6.4508,6.4118,6.4118,39663.0
2020-05-06 10:50:00,8.22,8.23,8.16,8.17,54151.0,6.4196,6.4274,6.3727,6.3805,54151.0
2020-05-06 10:55:00,8.18,8.2,8.16,8.17,35830.0,6.3883,6.404,6.3727,6.3805,35830.0
2020-05-06 11:00:00,8.16,8.18,8.14,8.14,31084.0,6.3727,6.3883,6.3571,6.3571,31084.0
2020-05-06 11:05:00,8.14,8.15,8.12,8.14,62826.0,6.3571,6.3649,6.3415,6.3571,62826.0
2020-05-06 11:10:00,8.14,8.15,8.1,8.12,77174.0,6.3571,6.3649,6.3259,6.3415,77174.0
2020-05-06 11:15:00,8.12,8.14,8.1,8.11,171669.0,6.3415,6.3571,6.3259,6.3337,171669.0
2020-05-06 11:20:00,8.11,8.11,8.05,8.05,60161.0,6.3337,6.3337,6.2868,6.2868,60161.0
2020-05-06 11:25:00,8.05,8.08,8.04,8.08,63374.0,6.2868,6.3102,6.279,6.3102,63374.0
2020-05-06 11:30:00,8.08,8.1,8.05,8.06,33775.0,6.3102,6.3259,6.2868,6.2946,33775.0
2020-05-06 11:35:00,8.06,8.1,8.05,8.09,39370.0,6.2946,6.3259,6.2868,6.318,39370.0
2020-05-06 11:40:00,8.08,8.09,8.05,8.06,23309.0,6.3102,6.318,6.2868,6.2946,23309.0
2020-05-06 11:45:00,8.06,8.08,8.05,8.06,22456.0,6.2946,6.3102,6.2868,6.2946,22456.0
2020-05-06 11:50:00,8.06,8.06,8.02,8.04,63408.0,6.2946,6.2946,6.2634,6.279,63408.0
2020-05-06 11:55:00,8.03,8.07,8.02,8.07,54697.0,6.2712,6.3024,6.2634,6.3024,54697.0
2020-05-06 12:00:00,8.07,8.1,8.05,8.09,73033.0,6.3024,6.3259,6.2868,6.318,73033.0
2020-05-06 12:05:00,8.09,8.11,8.07,8.08,91787.0,6.318,6.3337,6.3024,6.3102,91787.0
2020-05-06 12:10:00,8.09,8.1,8.08,8.08,35026.0,6.318,6.3259,6.3102,6.3102,35026.0
2020-05-06 12:15:00,8.08,8.11,8.07,8.11,44751.0,6.3102,6.3337,6.3024,6.3337,44751.0
2020-05-06 12:20:00,8.11,8.12,8.09,8.12,29713.0,6.3337,6.3415,6.318,6.3415,29713.0
2020-05-06 12:25:00,8.12,8.14,8.11,8.13,30303.0,6.3415,6.3571,6.3337,6.3493,30303.0
2020-05-06 12:30:00,8.13,8.14,8.11,8.13,76762.0,6.3493,6.3571,6.3337,6.3493,76762.0
2020-05-06 12:35:00,8.13,8.14,8.11,8.13,25313.0,6.3493,6.3571,6.3337,6.3493,25313.0
2020-05-06 12:40:00,8.13,8.14,8.08,8.09,207751.0,6.3493,6.3571,6.3102,6.318,207751.0
2020-05-06 12:45:00,8.1,8.1,8.09,8.09,43748.0,6.3259,6.3259,6.318,6.318,43748.0
2020-05-06 12:50:00,8.09,8.1,8.07,8.09,66383.0,6.318,6.3259,6.3024,6.318,66383.0
2020-05-06 12:55:00,8.09,8.1,8.06,8.06,43011.0,6.318,6.3259,6.2946,6.2946,43011.0
2020-05-06 13:00:00,8.07,8.08,8.04,8.05,75576.0,6.3024,6.3102,6.279,6.2868,75576.0
2020-05-06 13:05:00,8.05,8.07,8.04,8.06,39100.0,6.2868,6.3024,6.279,6.2946,39100.0
2020-05-06 13:10:00,8.06,8.07,8.04,8.04,25873.0,6.2946,6.3024,6.279,6.279,25873.0
2020-05-06 13:15:00,8.04,8.05,8.02,8.03,49357.0,6.279,6.2868,6.2634,6.2712,49357.0
2020-05-06 13:20:00,8.03,8.03,8.0,8.03,95296.0,6.2712,6.2712,6.2478,6.2712,95296.0
2020-05-06 13:25:00,8.03,8.06,8.02,8.04,41873.0,6.2712,6.2946,6.2634,6.279,41873.0
2020-05-06 13:30:00,8.05,8.1,8.05,8.09,54346.0,6.2868,6.3259,6.2868,6.318,54346.0
2020-05-06 13:35:00,8.1,8.11,8.08,8.1,50445.0,6.3259,6.3337,6.3102,6.3259,50445.0
2020-05-06 13:40:00,8.1,8.11,8.08,8.1,48165.0,6.3259,6.3337,6.3102,6.3259,48165.0
2020-05-06 13:45:00,8.1,8.12,8.08,8.09,104828.0,6.3259,6.3415,6.3102,6.318,104828.0
2020-05-06 13:50:00,8.09,8.11,8.07,8.07,96505.0,6.318,6.3337,6.3024,6.3024,96505.0
2020-05-06 13:55:00,8.08,8.11,8.07,8.1,79968.0,6.3102,6.3337,6.3024,6.3259,79968.0
2020-05-06 14:00:00,8.1,8.11,8.07,8.1,68294.0,6.3259,6.3337,6.3024,6.3259,68294.0
2020-05-06 14:05:00,8.1,8.12,8.09,8.11,27067.0,6.3259,6.3415,6.318,6.3337,27067.0
2020-05-06 14:10:00,8.1,8.11,8.08,8.1,54510.0,6.3259,6.3337,6.3102,6.3259,54510.0
2020-05-06 14:15:00,8.1,8.11,8.08,8.09,51136.0,6.3259,6.3337,6.3102,6.318,51136.0
2020-05-06 14:20:00,8.1,8.1,8.09,8.1,13671.0,6.3259,6.3259,6.318,6.3259,13671.0
2020-05-06 14:25:00,8.1,8.11,8.09,8.09,45935.0,6.3259,6.3337,6.318,6.318,45935.0
2020-05-06 14:30:00,8.09,8.11,8.07,8.1,199686.0,6.318,6.3337,6.3024,6.3259,199686.0
2020-05-06 14:35:00,8.1,8.11,8.09,8.11,21815.0,6.3259,6.3337,6.318,6.3337,21815.0
2020-05-06 14:40:00,8.11,8.13,8.09,8.13,36465.0,6.3337,6.3493,6.318,6.3493,36465.0
2020-05-06 14:45:00,8.13,8.18,8.12,8.18,92222.0,6.3493,6.3883,6.3415,6.3883,92222.0
2020-05-06 14:50:00,8.17,8.18,8.16,8.17,40543.0,6.3805,6.3883,6.3727,6.3805,40543.0
2020-05-06 14:55:00,8.17,8.19,8.16,8.18,50241.0,6.3805,6.3961,6.3727,6.3883,50241.0
2020-05-06 15:00:00,8.18,8.18,8.14,8.16,42590.0,6.3883,6.3883,6.3571,6.3727,42590.0
2020-05-06 15:05:00,8.16,8.18,8.15,8.15,49488.0,6.3727,6.3883,6.3649,6.3649,49488.0
2020-05-06 15:10:00,8.15,8.16,8.13,8.13,43696.0,6.3649,6.3727,6.3493,6.3493,43696.0
2020-05-06 15:15:00,8.13,8.15,8.12,8.13,58554.0,6.3493,6.3649,6.3415,6.3493,58554.0
2020-05-06 15:20:00,8.13,8.14,8.09,8.1,60816.0,6.3493,6.3571,6.318,6.3259,60816.0
2020-05-06 15:25:00,8.1,8.1,8.07,8.09,32420.0,6.3259,6.3259,6.3024,6.318,32420.0
2020-05-06 15:30:00,8.08,8.08,8.05,8.05,75582.0,6.3102,6.3102,6.2868,6.2868,75582.0
2020-05-06 15:35:00,8.05,8.07,8.04,8.06,64528.0,6.2868,6.3024,6.279,6.2946,64528.0
2020-05-06 15:40:00,8.07,8.09,8.05,8.09,77129.0,6.3024,6.318,6.2868,6.318,77129.0
2020-05-06 15:45:00,8.08,8.15,8.06,8.15,833634.0,6.3102,6.3649,6.2946,6.3649,833634.0
2020-05-06 15:50:00,8.14,8.2,8.14,8.19,817474.0,6.3571,6.404,6.3571,6.3961,817474.0
2020-05-06 15:55:00,8.19,8.24,8.18,8.24,1703082.0,6.3961,6.4352,6.3883,6.4352,1703082.0
2020-05-07 09:30:00,8.33,8.46,8.29,8.43,415729.0,6.5055,6.607,6.4742,6.5836,415729.0
2020-05-07 09:35:00,8.44,8.55,8.42,8.53,291445.0,6.5914,6.6773,6.5758,6.6617,291445.0
2020-05-07 09:40:00,8.53,8.59,8.52,8.55,277450.0,6.6617,6.7085,6.6539,6.6773,277450.0
2020-05-07 09:45:00,8.56,8.59,8.5,8.58,209426.0,6.6851,6.7085,6.6382,6.7007,209426.0
2020-05-07 09:50:00,8.57,8.58,8.53,8.58,192099.0,6.6929,6.7007,6.6617,6.7007,192099.0
2020-05-07 09:55:00,8.58,8.62,8.57,8.58,151592.0,6.7007,6.732,6.6929,6.7007,151592.0
2020-05-07 10:00:00,8.58,8.59,8.53,8.55,173685.0,6.7007,6.7085,6.6617,6.6773,173685.0
2020-05-07 10:05:00,8.55,8.55,8.49,8.51,113768.0,6.6773,6.6773,6.6304,6.6461,113768.0
2020-05-07 10:10:00,8.51,8.54,8.45,8.47,152856.0,6.6461,6.6695,6.5992,6.6148,152856.0
2020-05-07 10:15:00,8.47,8.5,8.44,8.5,110342.0,6.6148,6.6382,6.5914,6.6382,110342.0
2020-05-07 10:20:00,8.5,8.54,8.49,8.52,137335.0,6.6382,6.6695,6.6304,6.6539,137335.0
2020-05-07 10:25:00,8.52,8.53,8.48,8.49,181472.0,6.6539,6.6617,6.6226,6.6304,181472.0
2020-05-07 10:30:00,8.49,8.55,8.48,8.54,133837.0,6.6304,6.6773,6.6226,6.6695,133837.0
2020-05-07 10:35:00,8.55,8.56,8.52,8.54,150317.0,6.6773,6.6851,6.6539,6.6695,150317.0
2020-05-07 10:40:00,8.54,8.62,8.53,8.62,186068.0,6.6695,6.732,6.6617,6.732,186068.0
2020-05-07 10:45:00,8.62,8.64,8.59,8.61,130589.0,6.732,6.7476,6.7085,6.7242,130589.0
2020-05-07 10:50:00,8.61,8.65,8.61,8.62,118835.0,6.7242,6.7554,6.7242,6.732,118835.0
2020-05-07 10:55:00,8.63,8.64,8.56,8.56,98207.0,6.7398,6.7476,6.6851,6.6851,98207.0
2020-05-07 11:00:00,8.57,8.58,8.53,8.53,111207.0,6.6929,6.7007,6.6617,6.6617,111207.0
2020-05-07 11:05:00,8.53,8.53,8.49,8.5,117221.0,6.6617,6.6617,6.6304,6.6382,117221.0
2020-05-07 11:10:00,8.5,8.54,8.49,8.53,134057.0,6.6382,6.6695,6.6304,6.6617,134057.0
2020-05-07 11:15:00,8.53,8.54,8.51,8.54,174874.0,6.6617,6.6695,6.6461,6.6695,174874.0
2020-05-07 11:20:00,8.53,8.54,8.51,8.53,164280.0,6.6617,6.6695,6.6461,6.6617,164280.0
2020-05-07 11:25:00,8.52,8.53,8.48,8.52,152344.0,6.6539,6.6617,6.6226,6.6539,152344.0
2020-05-07 11:30:00,8.52,8.54,8.51,8.53,87599.0,6.6539,6.6695,6.6461,6.6617,87599.0
2020-05-07 11:35:00,8.52,8.53,8.48,8.49,39215.0,6.6539,6.6617,6.6226,6.6304,39215.0
2020-05-07 11:40:00,8.49,8.55,8.49,8.54,77951.0,6.6304,6.6773,6.6304,6.6695,77951.0
2020-05-07 11:45:00,8.54,8.57,8.54,8.55,38752.0,6.6695,6.6929,6.6695,6.6773,38752.0
2020-05-07 11:50:00,8.55,8.56,8.54,8.56,42910.0,6.6773,6.6851,6.6695,6.6851,42910.0
2020-05-07 11:55:00,8.55,8.58,8.55,8.58,36348.0,6.6773,6.7007,6.6773,6.7007,36348.0
2020-05-07 12:00:00,8.58,8.6,8.55,8.55,147633.0,6.7007,6.7163,6.6773,6.6773,147633.0
2020-05-07 12:05:00,8.55,8.56,8.52,8.52,66925.0,6.6773,6.6851,6.6539,6.6539,66925.0
2020-05-07 12:10:00,8.52,8.53,8.5,8.52,71610.0,6.6539,6.6617,6.6382,6.6539,71610.0
2020-05-07 12:15:00,8.52,8.52,8.49,8.51,64001.0,6.6539,6.6539,6.6304,6.6461,64001.0
2020-05-07 12:20:00,8.51,8.52,8.46,8.46,57184.0,6.6461,6.6539,6.607,6.607,57184.0
2020-05-07 12:25:00,8.46,8.48,8.45,8.46,85306.0,6.607,6.6226,6.5992,6.607,85306.0
2020-05-07 12:30:00,8.47,8.47,8.42,8.44,75385.0,6.6148,6.6148,6.5758,6.5914,75385.0
2020-05-07 12:35:00,8.43,8.44,8.36,8.37,122291.0,6.5836,6.5914,6.5289,6.5367,122291.0
2020-05-07 12:40:00,8.36,8.38,8.33,8.34,105095.0,6.5289,6.5445,6.5055,6.5133,105095.0
2020-05-07 12:45:00,8.35,8.36,8.3,8.3,38081.0,6.5211,6.5289,6.4821,6.4821,38081.0
2020-05-07 12:50:00,8.29,8.33,8.26,8.27,175769.0,6.4742,6.5055,6.4508,6.4586,175769.0
2020-05-07 12:55:00,8.27,8.32,8.27,8.32,121844.0,6.4586,6.4977,6.4586,6.4977,121844.0
2020-05-07 13:00:00,8.31,8.33,8.29,8.29,51624.0,6.4899,6.5055,6.4742,6.4742,51624.0
2020-05-07 13:05:00,8.29,8.31,8.27,8.29,76234.0,6.4742,6.4899,6.4586,6.4742,76234.0
2020-05-07 13:10:00,8.29,8.31,8.28,8.3,71866.0,6.4742,6.4899,6.4664,6.4821,71866.0
2020-05-07 13:15:00,8.3,8.32,8.29,8.29,84624.0,6.4821,6.4977,6.4742,6.4742,84624.0
2020-05-07 13:20:00,8.29,8.31,8.26,8.27,126817.0,6.4742,6.4899,6.4508,6.4586,126817.0
2020-05-07 13:25:00,8.27,8.28,8.26,8.28,108410.0,6.4586,6.4664,6.4508,6.4664,108410.0
2020-05-07 13:30:00,8.27,8.29,8.26,8.29,52010.0,6.4586,6.4742,6.4508,6.4742,52010.0
2020-05-07 13:35:00,8.29,8.3,8.26,8.27,70229.0,6.4742,6.4821,6.4508,6.4586,70229.0
2020-05-07 13:40:00,8.27,8.28,8.26,8.28,61917.0,6.4586,6.4664,6.4508,6.4664,61917.0
2020-05-07 13:45:00,8.28,8.3,8.27,8.28,49422.0,6.4664,6.4821,6.4586,6.4664,49422.0
2020-05-07 13:50:00,8.28,8.28,8.23,8.26,126637.0,6.4664,6.4664,6.4274,6.4508,126637.0
2020-05-07 13:55:00,8.26,8.28,8.24,8.27,87428.0,6.4508,6.4664,6.4352,6.4586,87428.0
2020-05-07 14:00:00,8.26,8.26,8.23,8.24,78321.0,6.4508,6.4508,6.4274,6.4352,78321.0
2020-05-07 14:05:00,8.25,8.28,8.24,8.27,81875.0,6.443,6.4664,6.4352,6.4586,81875.0
2020-05-07 14:10:00,8.27,8.3,8.26,8.28,140427.0,6.4586,6.4821,6.4508,6.4664,140427.0
2020-05-07 14:15:00,8.28,8.3,8.27,8.29,65603.0,6.4664,6.4821,6.4586,6.4742,65603.0
2020-05-07 14:20:00,8.29,8.3,8.24,8.24,44821.0,6.4742,6.4821,6.4352,6.4352,44821.0
2020-05-07 14:25:00,8.24,8.27,8.24,8.25,72684.0,6.4352,6.4586,6.4352,6.443,72684.0
2020-05-07 14:30:00,8.25,8.27,8.21,8.21,98425.0,6.443,6.4586,6.4118,6.4118,98425.0
2020-05-07 14:35:00,8.21,8.25,8.21,8.25,107383.0,6.4118,6.443,6.4118,6.443,107383.0
2020-05-07 14:40:00,8.24,8.25,8.21,8.22,72932.0,6.4352,6.443,6.4118,6.4196,72932.0
2020-05-07 14:45:00,8.22,8.25,8.2,8.25,103789.0,6.4196,6.443,6.404,6.443,103789.0
2020-05-07 14:50:00,8.25,8.26,8.22,8.25,62447.0,6.443,6.4508,6.4196,6.443,62447.0
2020-05-07 14:55:00,8.24,8.26,8.23,8.25,70040.0,6.4352,6.4508,6.4274,6.443,70040.0
2020-05-07 15:00:00,8.25,8.26,8.22,8.24,107368.0,6.443,6.4508,6.4196,6.4352,107368.0
2020-05-07 15:05:00,8.23,8.25,8.22,8.22,58623.0,6.4274,6.443,6.4196,6.4196,58623.0
2020-05-07 15:10:00,8.22,8.24,8.2,8.2,115798.0,6.4196,6.4352,6.404,6.404,115798.0
2020-05-07 15:15:00,8.2,8.25,8.18,8.25,200296.0,6.404,6.443,6.3883,6.443,200296.0
2020-05-07 15:20:00,8.25,8.28,8.24,8.24,117084.0,6.443,6.4664,6.4352,6.4352,117084.0
2020-05-07 15:25:00,8.25,8.27,8.24,8.26,725446.0,6.443,6.4586,6.4352,6.4508,725446.0
2020-05-07 15:30:00,8.26,8.26,8.23,8.25,328881.0,6.4508,6.4508,6.4274,6.443,328881.0
2020-05-07 15:35:00,8.26,8.27,8.24,8.26,237598.0,6.4508,6.4586,6.4352,6.4508,237598.0
2020-05-07 15:40:00,8.26,8.28,8.24,8.28,247132.0,6.4508,6.4664,6.4352,6.4664,247132.0
2020-05-07 15:45:00,8.27,8.3,8.27,8.28,273182.0,6.4586,6.4821,6.4586,6.4664,273182.0
2020-05-07 15:50:00,8.28,8.3,8.25,8.28,463368.0,6.4664,6.4821,6.443,6.4664,463368.0
2020-05-07 15:55:00,8.28,8.28,8.23,8.25,579038.0,6.4664,6.4664,6.4274,6.443,579038.0
2020-05-08 09:30:00,8.51,8.65,8.49,8.64,478744.0,6.6461,6.7554,6.6304,6.7476,478744.0
2020-05-08 09:35:00,8.64,8.65,8.51,8.53,123422.0,6.7476,6.7554,6.6461,6.6617,123422.0
2020-05-08 09:40:00,8.52,8.6,8.52,8.56,81072.0,6.6539,6.7163,6.6539,6.6851,81072.0
2020-05-08 09:45:00,8.56,8.58,8.52,8.56,75282.0,6.6851,6.7007,6.6539,6.6851,75282.0
2020-05-08 09:50:00,8.56,8.6,8.56,8.58,77491.0,6.6851,6.7163,6.6851,6.7007,77491.0
2020-05-08 09:55:00,8.58,8.66,8.57,8.65,129584.0,6.7007,6.7632,6.6929,6.7554,129584.0
2020-05-08 10:00:00,8.65,8.69,8.64,8.66,57801.0,6.7554,6.7866,6.7476,6.7632,57801.0
2020-05-08 10:05:00,8.66,8.69,8.65,8.68,56026.0,6.7632,6.7866,6.7554,6.7788,56026.0
2020-05-08 10:10:00,8.67,8.7,8.67,8.68,96591.0,6.771,6.7944,6.771,6.7788,96591.0
2020-05-08 10:15:00,8.68,8.68,8.61,8.62,363460.0,6.7788,6.7788,6.7242,6.732,363460.0
2020-05-08 10:20:00,8.62,8.65,8.61,8.63,98871.0,6.732,6.7554,6.7242,6.7398,98871.0
2020-05-08 10:25:00,8.63,8.64,8.54,8.54,62150.0,6.7398,6.7476,6.6695,6.6695,62150.0
2020-05-08 10:30:00,8.54,8.56,8.52,8.55,122113.0,6.6695,6.6851,6.6539,6.6773,122113.0
2020-05-08 10:35:00,8.55,8.56,8.53,8.54,62150.0,6.6773,6.6851,6.6617,6.6695,62150.0
2020-05-08 10:40:00,8.55,8.55,8.44,8.45,260334.0,6.6773,6.6773,6.5914,6.5992,260334.0
2020-05-08 10:45:00,8.45,8.5,8.43,8.49,94348.0,6.5992,6.6382,6.5836,6.6304,94348.0
2020-05-08 10:50:00,8.49,8.53,8.47,8.53,78348.0,6.6304,6.6617,6.6148,6.6617,78348.0
2020-05-08 10:55:00,8.53,8.53,8.48,8.5,56349.0,6.6617,6.6617,6.6226,6.6382,56349.0
2020-05-08 11:00:00,8.5,8.53,8.47,8.5,61245.0,6.6382,6.6617,6.6148,6.6382,61245.0
2020-05-08 11:05:00,8.51,8.53,8.5,8.51,42401.0,6.6461,6.6617,6.6382,6.6461,42401.0
2020-05-08 11:10:00,8.52,8.55,8.51,8.54,49635.0,6.6539,6.6773,6.6461,6.6695,49635.0
2020-05-08 11:15:00,8.54,8.57,8.53,8.55,47373.0,6.6695,6.6929,6.6617,6.6773,47373.0
2020-05-08 11:20:00,8.56,8.6,8.55,8.59,57478.0,6.6851,6.7163,6.6773,6.7085,57478.0
2020-05-08 11:25:00,8.58,8.61,8.58,8.59,30294.0,6.7007,6.7242,6.7007,6.7085,30294.0
2020-05-08 11:30:00,8.59,8.61,8.56,8.58,31239.0,6.7085,6.7242,6.6851,6.7007,31239.0
2020-05-08 11:35:00,8.58,8.59,8.55,8.58,31108.0,6.7007,6.7085,6.6773,6.7007,31108.0
2020-05-08 11:40:00,8.57,8.58,8.56,8.58,20760.0,6.6929,6.7007,6.6851,6.7007,20760.0
2020-05-08 11:45:00,8.59,8.59,8.55,8.59,29854.0,6.7085,6.7085,6.6773,6.7085,29854.0
2020-05-08 11:50:00,8.58,8.58,8.55,8.57,50436.0,6.7007,6.7007,6.6773,6.6929,50436.0
2020-05-08 11:55:00,8.56,8.58,8.54,8.57,54810.0,6.6851,6.7007,6.6695,6.6929,54810.0
2020-05-08 12:00:00,8.57,8.58,8.57,8.58,61637.0,6.6929,6.7007,6.6929,6.7007,61637.0
2020-05-08 12:05:00,8.58,8.59,8.55,8.56,41973.0,6.7007,6.7085,6.6773,6.6851,41973.0
2020-05-08 12:10:00,8.56,8.59,8.56,8.58,16501.0,6.6851,6.7085,6.6851,6.7007,16501.0
2020-05-08 12:15:00,8.58,8.58,8.54,8.57,24115.0,6.7007,6.7007,6.6695,6.6929,24115.0
2020-05-08 12:20:00,8.57,8.57,8.52,8.54,17901.0,6.6929,6.6929,6.6539,6.6695,17901.0
2020-05-08 12:25:00,8.53,8.54,8.51,8.52,34017.0,6.6617,6.6695,6.6461,6.6539,34017.0
2020-05-08 12:30:00,8.53,8.55,8.52,8.53,47794.0,6.6617,6.6773,6.6539,6.6617,47794.0
2020-05-08 12:35:00,8.53,8.56,8.53,8.55,59224.0,6.6617,6.6851,6.6617,6.6773,59224.0
2020-05-08 12:40:00,8.55,8.55,8.53,8.54,28031.0,6.6773,6.6773,6.6617,6.6695,28031.0
2020-05-08 12:45:00,8.54,8.54,8.52,8.53,19814.0,6.6695,6.6695,6.6539,6.6617,19814.0
2020-05-08 12:50:00,8.52,8.56,8.52,8.56,16136.0,6.6539,6.6851,6.6539,6.6851,16136.0
2020-05-08 12:55:00,8.55,8.56,8.54,8.55,17578.0,6.6773,6.6851,6.6695,6.6773,17578.0
2020-05-08 13:00:00,8.55,8.58,8.55,8.58,29879.0,6.6773,6.7007,6.6773,6.7007,29879.0
2020-05-08 13:05:00,8.58,8.58,8.55,8.57,32643.0,6.7007,6.7007,6.6773,6.6929,32643.0
2020-05-08 13:10:00,8.57,8.59,8.56,8.57,26820.0,6.6929,6.7085,6.6851,6.6929,26820.0
2020-05-08 13:15:00,8.57,8.58,8.56,8.58,10846.0,6.6929,6.7007,6.6851,6.7007,10846.0
2020-05-08 13:20:00,8.58,8.6,8.57,8.58,26726.0,6.7007,6.7163,6.6929,6.7007,26726.0
2020-05-08 13:25:00,8.59,8.59,8.57,8.59,28175.0,6.7085,6.7085,6.6929,6.7085,28175.0
2020-05-08 13:30:00,8.59,8.6,8.58,8.59,37286.0,6.7085,6.7163,6.7007,6.7085,37286.0
2020-05-08 13:35:00,8.59,8.6,8.57,8.59,22912.0,6.7085,6.7163,6.6929,6.7085,22912.0
2020-05-08 13:40:00,8.59,8.6,8.58,8.59,14509.0,6.7085,6.7163,6.7007,6.7085,14509.0
2020-05-08 13:45:00,8.59,8.59,8.56,8.58,31331.0,6.7085,6.7085,6.6851,6.7007,31331.0
2020-05-08 13:50:00,8.58,8.59,8.57,8.58,31473.0,6.7007,6.7085,6.6929,6.7007,31473.0
2020-05-08 13:55:00,8.59,8.61,8.58,8.61,41710.0,6.7085,6.7242,6.7007,6.7242,41710.0
2020-05-08 14:00:00,8.61,8.61,8.59,8.59,25397.0,6.7242,6.7242,6.7085,6.7085,25397.0
2020-05-08 14:05:00,8.59,8.62,8.58,8.61,54014.0,6.7085,6.732,6.7007,6.7242,54014.0
2020-05-08 14:10:00,8.61,8.64,8.6,8.63,34147.0,6.7242,6.7476,6.7163,6.7398,34147.0
2020-05-08 14:15:00,8.63,8.65,8.62,8.62,43525.0,6.7398,6.7554,6.732,6.732,43525.0
2020-05-08 14:20:00,8.62,8.64,8.61,8.62,140218.0,6.732,6.7476,6.7242,6.732,140218.0
2020-05-08 14:25:00,8.62,8.63,8.59,8.61,53921.0,6.732,6.7398,6.7085,6.7242,53921.0
2020-05-08 14:30:00,8.61,8.62,8.58,8.59,41143.0,6.7242,6.732,6.7007,6.7085,41143.0
2020-05-08 14:35:00,8.6,8.6,8.57,8.58,21495.0,6.7163,6.7163,6.6929,6.7007,21495.0
2020-05-08 14:40:00,8.58,8.62,8.57,8.6,66215.0,6.7007,6.732,6.6929,6.7163,66215.0
2020-05-08 14:45:00,8.61,8.62,8.6,8.62,22669.0,6.7242,6.732,6.7163,6.732,22669.0
2020-05-08 14:50:00,8.61,8.62,8.61,8.61,11681.0,6.7242,6.732,6.7242,6.7242,11681.0
2020-05-08 14:55:00,8.62,8.64,8.61,8.63,47386.0,6.732,6.7476,6.7242,6.7398,47386.0
2020-05-08 15:00:00,8.64,8.65,8.63,8.64,27492.0,6.7476,6.7554,6.7398,6.7476,27492.0
2020-05-08 15:05:00,8.64,8.66,8.63,8.66,47252.0,6.7476,6.7632,6.7398,6.7632,47252.0
2020-05-08 15:10:00,8.66,8.66,8.63,8.65,76127.0,6.7632,6.7632,6.7398,6.7554,76127.0
2020-05-08 15:15:00,8.65,8.67,8.63,8.67,48945.0,6.7554,6.771,6.7398,6.771,48945.0
2020-05-08 15:20:00,8.66,8.68,8.65,8.66,56955.0,6.7632,6.7788,6.7554,6.7632,56955.0
2020-05-08 15:25:00,8.66,8.67,8.66,8.66,21012.0,6.7632,6.771,6.7632,6.7632,21012.0
2020-05-08 15:30:00,8.67,8.67,8.65,8.67,89385.0,6.771,6.771,6.7554,6.771,89385.0
2020-05-08 15:35:00,8.66,8.67,8.64,8.66,58081.0,6.7632,6.771,6.7476,6.7632,58081.0
2020-05-08 15:40:00,8.66,8.68,8.65,8.67,70331.0,6.7632,6.7788,6.7554,6.771,70331.0
2020-05-08 15:45:00,8.67,8.68,8.65,8.66,240904.0,6.771,6.7788,6.7554,6.7632,240904.0
2020-05-08 15:50:00,8.66,8.67,8.64,8.66,345619.0,6.7632,6.771,6.7476,6.7632,345619.0
2020-05-08 15:55:00,8.67,8.67,8.64,8.65,298385.0,6.771,6.771,6.7476,6.7554,298385.0
2020-05-11 09:30:00,8.51,8.6,8.35,8.35,202605.0,6.6461,6.7163,6.5211,6.5211,202605.0
2020-05-11 09:35:00,8.36,8.38,8.32,8.34,80477.0,6.5289,6.5445,6.4977,6.5133,80477.0
2020-05-11 09:40:00,8.34,8.4,8.32,8.37,66636.0,6.5133,6.5602,6.4977,6.5367,66636.0
2020-05-11 09:45:00,8.37,8.4,8.33,8.34,307091.0,6.5367,6.5602,6.5055,6.5133,307091.0
2020-05-11 09:50:00,8.34,8.35,8.31,8.32,71601.0,6.5133,6.5211,6.4899,6.4977,71601.0
2020-05-11 09:55:00,8.32,8.32,8.27,8.29,73255.0,6.4977,6.4977,6.4586,6.4742,73255.0
2020-05-11 10:00:00,8.29,8.3,8.24,8.25,70167.0,6.4742,6.4821,6.4352,6.443,70167.0
2020-05-11 10:05:00,8.26,8.28,8.25,8.26,55641.0,6.4508,6.4664,6.443,6.4508,55641.0
2020-05-11 10:10:00,8.26,8.29,8.24,8.25,47147.0,6.4508,6.4742,6.4352,6.443,47147.0
2020-05-11 10:15:00,8.26,8.26,8.23,8.25,106416.0,6.4508,6.4508,6.4274,6.443,106416.0
2020-05-11 10:20:00,8.25,8.28,8.25,8.26,41140.0,6.443,6.4664,6.443,6.4508,41140.0
2020-05-11 10:25:00,8.26,8.32,8.26,8.29,79403.0,6.4508,6.4977,6.4508,6.4742,79403.0
2020-05-11 10:30:00,8.29,8.33,8.27,8.33,56045.0,6.4742,6.5055,6.4586,6.5055,56045.0
2020-05-11 10:35:00,8.33,8.33,8.26,8.27,79674.0,6.5055,6.5055,6.4508,6.4586,79674.0
2020-05-11 10:40:00,8.27,8.28,8.25,8.26,88469.0,6.4586,6.4664,6.443,6.4508,88469.0
2020-05-11 10:45:00,8.26,8.27,8.24,8.27,30168.0,6.4508,6.4586,6.4352,6.4586,30168.0
2020-05-11 10:50:00,8.26,8.27,8.24,8.25,49514.0,6.4508,6.4586,6.4352,6.443,49514.0
2020-05-11 10:55:00,8.25,8.25,8.22,8.25,59830.0,6.443,6.443,6.4196,6.443,59830.0
2020-05-11 11:00:00,8.24,8.27,8.23,8.26,29924.0,6.4352,6.4586,6.4274,6.4508,29924.0
2020-05-11 11:05:00,8.26,8.29,8.26,8.28,38160.0,6.4508,6.4742,6.4508,6.4664,38160.0
2020-05-11 11:10:00,8.28,8.28,8.26,8.27,40047.0,6.4664,6.4664,6.4508,6.4586,40047.0
2020-05-11 11:15:00,8.27,8.28,8.23,8.26,54586.0,6.4586,6.4664,6.4274,6.4508,54586.0
2020-05-11 11:20:00,8.25,8.26,8.2,8.21,87261.0,6.443,6.4508,6.404,6.4118,87261.0
2020-05-11 11:25:00,8.21,8.22,8.18,8.21,113724.0,6.4118,6.4196,6.3883,6.4118,113724.0
2020-05-11 11:30:00,8.21,8.25,8.2,8.25,32199.0,6.4118,6.443,6.404,6.443,32199.0
2020-05-11 11:35:00,8.24,8.27,8.24,8.27,52089.0,6.4352,6.4586,6.4352,6.4586,52089.0
2020-05-11 11:40:00,8.26,8.29,8.26,8.28,88155.0,6.4508,6.4742,6.4508,6.4664,88155.0
2020-05-11 11:45:00,8.28,8.32,8.28,8.31,51456.0,6.4664,6.4977,6.4664,6.4899,51456.0
2020-05-11 11:50:00,8.3,8.33,8.3,8.32,53664.0,6.4821,6.5055,6.4821,6.4977,53664.0
2020-05-11 11:55:00,8.32,8.34,8.3,8.31,46209.0,6.4977,6.5133,6.4821,6.4899,46209.0
2020-05-11 12:00:00,8.31,8.33,8.3,8.33,23480.0,6.4899,6.5055,6.4821,6.5055,23480.0
2020-05-11 12:05:00,8.33,8.33,8.3,8.33,79395.0,6.5055,6.5055,6.4821,6.5055,79395.0
2020-05-11 12:10:00,8.32,8.33,8.3,8.31,40088.0,6.4977,6.5055,6.4821,6.4899,40088.0
2020-05-11 12:15:00,8.31,8.32,8.29,8.3,61634.0,6.4899,6.4977,6.4742,6.4821,61634.0
2020-05-11 12:20:00,8.3,8.33,8.3,8.33,42414.0,6.4821,6.5055,6.4821,6.5055,42414.0
2020-05-11 12:25:00,8.33,8.34,8.32,8.34,46780.0,6.5055,6.5133,6.4977,6.5133,46780.0
2020-05-11 12:30:00,8.34,8.36,8.34,8.36,79472.0,6.5133,6.5289,6.5133,6.5289,79472.0
2020-05-11 12:35:00,8.35,8.41,8.35,8.38,84414.0,6.5211,6.568,6.5211,6.5445,84414.0
2020-05-11 12:40:00,8.39,8.4,8.37,8.4,31136.0,6.5523,6.5602,6.5367,6.5602,31136.0
2020-05-11 12:45:00,8.39,8.4,8.35,8.35,45587.0,6.5523,6.5602,6.5211,6.5211,45587.0
2020-05-11 12:50:00,8.36,8.38,8.34,8.38,26595.0,6.5289,6.5445,6.5133,6.5445,26595.0
2020-05-11 12:55:00,8.37,8.38,8.35,8.37,42515.0,6.5367,6.5445,6.5211,6.5367,42515.0
2020-05-11 13:00:00,8.37,8.37,8.34,8.36,18962.0,6.5367,6.5367,6.5133,6.5289,18962.0
2020-05-11 13:05:00,8.36,8.38,8.35,8.38,19711.0,6.5289,6.5445,6.5211,6.5445,19711.0
2020-05-11 13:10:00,8.38,8.39,8.36,8.38,38653.0,6.5445,6.5523,6.5289,6.5445,38653.0
2020-05-11 13:15:00,8.38,8.38,8.36,8.37,15069.0,6.5445,6.5445,6.5289,6.5367,15069.0
2020-05-11 13:20:00,8.37,8.37,8.33,8.34,53082.0,6.5367,6.5367,6.5055,6.5133,53082.0
2020-05-11 13:25:00,8.33,8.36,8.33,8.35,54900.0,6.5055,6.5289,6.5055,6.5211,54900.0
2020-05-11 13:30:00,8.35,8.36,8.33,8.35,51083.0,6.5211,6.5289,6.5055,6.5211,51083.0
2020-05-11 13:35:00,8.35,8.39,8.34,8.37,122383.0,6.5211,6.5523,6.5133,6.5367,122383.0
2020-05-11 13:40:00,8.38,8.38,8.35,8.35,65459.0,6.5445,6.5445,6.5211,6.5211,65459.0
2020-05-11 13:45:00,8.36,8.37,8.34,8.36,189345.0,6.5289,6.5367,6.5133,6.5289,189345.0
2020-05-11 13:50:00,8.37,8.38,8.36,8.37,70486.0,6.5367,6.5445,6.5289,6.5367,70486.0
2020-05-11 13:55:00,8.37,8.37,8.34,8.37,309496.0,6.5367,6.5367,6.5133,6.5367,309496.0
2020-05-11 14:00:00,8.36,8.37,8.33,8.34,239375.0,6.5289,6.5367,6.5055,6.5133,239375.0
2020-05-11 14:05:00,8.34,8.35,8.33,8.34,38521.0,6.5133,6.5211,6.5055,6.5133,38521.0
2020-05-11 14:10:00,8.33,8.34,8.27,8.27,104139.0,6.5055,6.5133,6.4586,6.4586,104139.0
2020-05-11 14:15:00,8.27,8.3,8.26,8.29,29273.0,6.4586,6.4821,6.4508,6.4742,29273.0
2020-05-11 14:20:00,8.29,8.31,8.28,8.29,70845.0,6.4742,6.4899,6.4664,6.4742,70845.0
2020-05-11 14:25:00,8.29,8.31,8.29,8.29,49622.0,6.4742,6.4899,6.4742,6.4742,49622.0
2020-05-11 14:30:00,8.29,8.34,8.29,8.33,43669.0,6.4742,6.5133,6.4742,6.5055,43669.0
2020-05-11 14:35:00,8.33,8.35,8.31,8.33,62126.0,6.5055,6.5211,6.4899,6.5055,62126.0
2020-05-11 14:40:00,8.33,8.33,8.31,8.33,49965.0,6.5055,6.5055,6.4899,6.5055,49965.0
2020-05-11 14:45:00,8.33,8.34,8.32,8.33,39457.0,6.5055,6.5133,6.4977,6.5055,39457.0
2020-05-11 14:50:00,8.33,8.33,8.31,8.33,19717.0,6.5055,6.5055,6.4899,6.5055,19717.0
2020-05-11 14:55:00,8.33,8.33,8.3,8.32,54941.0,6.5055,6.5055,6.4821,6.4977,54941.0
2020-05-11 15:00:00,8.31,8.33,8.31,8.32,42078.0,6.4899,6.5055,6.4899,6.4977,42078.0
2020-05-11 15:05:00,8.32,8.34,8.31,8.32,29309.0,6.4977,6.5133,6.4899,6.4977,29309.0
2020-05-11 15:10:00,8.32,8.34,8.32,8.33,23631.0,6.4977,6.5133,6.4977,6.5055,23631.0
2020-05-11 15:15:00,8.33,8.34,8.3,8.31,172955.0,6.5055,6.5133,6.4821,6.4899,172955.0
2020-05-11 15:20:00,8.3,8.31,8.28,8.28,59140.0,6.4821,6.4899,6.4664,6.4664,59140.0
2020-05-11 15:25:00,8.29,8.3,8.27,8.29,42710.0,6.4742,6.4821,6.4586,6.4742,42710.0
2020-05-11 15:30:00,8.29,8.3,8.27,8.28,68006.0,6.4742,6.4821,6.4586,6.4664,68006.0
2020-05-11 15:35:00,8.27,8.28,8.26,8.27,56933.0,6.4586,6.4664,6.4508,6.4586,56933.0
2020-05-11 15:40:00,8.27,8.27,8.25,8.26,87329.0,6.4586,6.4586,6.443,6.4508,87329.0
2020-05-11 15:45:00,8.26,8.28,8.25,8.28,108877.0,6.4508,6.4664,6.443,6.4664,108877.0
2020-05-11 15:50:00,8.28,8.29,8.25,8.26,398723.0,6.4664,6.4742,6.443,6.4508,398723.0
2020-05-11 15:55:00,8.26,8.26,8.21,8.22,683611.0,6.4508,6.4508,6.4118,6.4196,683611.0
2020-05-12 09:30:00,8.3,8.34,8.27,8.31,263182.0,6.4821,6.5133,6.4586,6.4899,263182.0
2020-05-12 09:35:00,8.31,8.38,8.29,8.37,130492.0,6.4899,6.5445,6.4742,6.5367,130492.0
2020-05-12 09:40:00,8.37,8.38,8.26,8.26,173581.0,6.5367,6.5445,6.4508,6.4508,173581.0
2020-05-12 09:45:00,8.26,8.26,8.13,8.14,120963.0,6.4508,6.4508,6.3493,6.3571,120963.0
2020-05-12 09:50:00,8.15,8.16,8.11,8.12,57636.0,6.3649,6.3727,6.3337,6.3415,57636.0
2020-05-12 09:55:00,8.12,8.17,8.09,8.17,199560.0,6.3415,6.3805,6.318,6.3805,199560.0
2020-05-12 10:00:00,8.17,8.18,8.13,8.15,201436.0,6.3805,6.3883,6.3493,6.3649,201436.0
2020-05-12 10:05:00,8.15,8.19,8.13,8.18,73167.0,6.3649,6.3961,6.3493,6.3883,73167.0
2020-05-12 10:10:00,8.18,8.18,8.15,8.16,64175.0,6.3883,6.3883,6.3649,6.3727,64175.0
2020-05-12 10:15:00,8.16,8.2,8.16,8.17,65390.0,6.3727,6.404,6.3727,6.3805,65390.0
2020-05-12 10:20:00,8.17,8.18,8.11,8.14,88926.0,6.3805,6.3883,6.3337,6.3571,88926.0
2020-05-12 10:25:00,8.14,8.15,8.09,8.09,117066.0,6.3571,6.3649,6.318,6.318,117066.0
2020-05-12 10:30:00,8.09,8.12,8.07,8.09,65832.0,6.318,6.3415,6.3024,6.318,65832.0
2020-05-12 10:35:00,8.08,8.1,8.06,8.08,75771.0,6.3102,6.3259,6.2946,6.3102,75771.0
2020-05-12 10:40:00,8.08,8.09,8.04,8.06,96945.0,6.3102,6.318,6.279,6.2946,96945.0
2020-05-12 10:45:00,8.07,8.08,8.04,8.04,59305.0,6.3024,6.3102,6.279,6.279,59305.0
2020-05-12 10:50:00,8.05,8.07,8.04,8.07,73945.0,6.2868,6.3024,6.279,6.3024,73945.0
2020-05-12 10:55:00,8.07,8.1,8.06,8.08,57783.0,6.3024,6.3259,6.2946,6.3102,57783.0
2020-05-12 11:00:00,8.07,8.09,8.05,8.07,59878.0,6.3024,6.318,6.2868,6.3024,59878.0
2020-05-12 11:05:00,8.08,8.14,8.07,8.14,67879.0,6.3102,6.3571,6.3024,6.3571,67879.0
2020-05-12 11:10:00,8.13,8.14,8.11,8.12,68367.0,6.3493,6.3571,6.3337,6.3415,68367.0
2020-05-12 11:15:00,8.11,8.13,8.1,8.12,58459.0,6.3337,6.3493,6.3259,6.3415,58459.0
2020-05-12 11:20:00,8.12,8.14,8.1,8.11,58080.0,6.3415,6.3571,6.3259,6.3337,58080.0
2020-05-12 11:25:00,8.11,8.14,8.11,8.12,94473.0,6.3337,6.3571,6.3337,6.3415,94473.0
2020-05-12 11:30:00,8.13,8.14,8.1,8.11,49068.0,6.3493,6.3571,6.3259,6.3337,49068.0
2020-05-12 11:35:00,8.11,8.13,8.1,8.13,50496.0,6.3337,6.3493,6.3259,6.3493,50496.0
2020-05-12 11:40:00,8.13,8.13,8.09,8.1,50752.0,6.3493,6.3493,6.318,6.3259,50752.0
2020-05-12 11:45:00,8.1,8.11,8.08,8.1,69265.0,6.3259,6.3337,6.3102,6.3259,69265.0
2020-05-12 11:50:00,8.1,8.11,8.08,8.11,53979.0,6.3259,6.3337,6.3102,6.3337,53979.0
2020-05-12 11:55:00,8.11,8.12,8.09,8.11,33288.0,6.3337,6.3415,6.318,6.3337,33288.0
2020-05-12 12:00:00,8.11,8.12,8.1,8.11,78033.0,6.3337,6.3415,6.3259,6.3337,78033.0
2020-05-12 12:05:00,8.11,8.11,8.09,8.09,32906.0,6.3337,6.3337,6.318,6.318,32906.0
2020-05-12 12:10:00,8.09,8.11,8.07,8.1,100050.0,6.318,6.3337,6.3024,6.3259,100050.0
2020-05-12 12:15:00,8.1,8.11,8.09,8.11,54056.0,6.3259,6.3337,6.318,6.3337,54056.0
2020-05-12 12:20:00,8.1,8.13,8.1,8.12,138653.0,6.3259,6.3493,6.3259,6.3415,138653.0
2020-05-12 12:25:00,8.12,8.14,8.12,8.13,83408.0,6.3415,6.3571,6.3415,6.3493,83408.0
2020-05-12 12:30:00,8.12,8.14,8.12,8.13,40136.0,6.3415,6.3571,6.3415,6.3493,40136.0
2020-05-12 12:35:00,8.13,8.14,8.12,8.13,68235.0,6.3493,6.3571,6.3415,6.3493,68235.0
2020-05-12 12:40:00,8.13,8.14,8.1,8.11,102392.0,6.3493,6.3571,6.3259,6.3337,102392.0
2020-05-12 12:45:00,8.1,8.13,8.1,8.12,56690.0,6.3259,6.3493,6.3259,6.3415,56690.0
2020-05-12 12:50:00,8.11,8.12,8.09,8.11,207769.0,6.3337,6.3415,6.318,6.3337,207769.0
2020-05-12 12:55:00,8.1,8.13,8.1,8.11,89447.0,6.3259,6.3493,6.3259,6.3337,89447.0
2020-05-12 13:00:00,8.11,8.11,8.09,8.1,105147.0,6.3337,6.3337,6.318,6.3259,105147.0
2020-05-12 13:05:00,8.1,8.11,8.07,8.09,55684.0,6.3259,6.3337,6.3024,6.318,55684.0
2020-05-12 13:10:00,8.08,8.09,8.06,8.06,50722.0,6.3102,6.318,6.2946,6.2946,50722.0
2020-05-12 13:15:00,8.06,8.07,8.05,8.05,56250.0,6.2946,6.3024,6.2868,6.2868,56250.0
2020-05-12 13:20:00,8.05,8.05,8.01,8.01,90122.0,6.2868,6.2868,6.2556,6.2556,90122.0
2020-05-12 13:25:00,8.01,8.05,8.01,8.02,104020.0,6.2556,6.2868,6.2556,6.2634,104020.0
2020-05-12 13:30:00,8.02,8.04,8.02,8.04,61554.0,6.2634,6.279,6.2634,6.279,61554.0
2020-05-12 13:35:00,8.04,8.05,8.02,8.03,51466.0,6.279,6.2868,6.2634,6.2712,51466.0
2020-05-12 13:40:00,8.03,8.04,8.01,8.01,71347.0,6.2712,6.279,6.2556,6.2556,71347.0
2020-05-12 13:45:00,8.02,8.03,8.01,8.03,59946.0,6.2634,6.2712,6.2556,6.2712,59946.0
2020-05-12 13:50:00,8.03,8.05,8.01,8.04,142100.0,6.2712,6.2868,6.2556,6.279,142100.0
2020-05-12 13:55:00,8.04,8.05,8.03,8.05,60201.0,6.279,6.2868,6.2712,6.2868,60201.0
2020-05-12 14:00:00,8.04,8.06,8.03,8.03,92210.0,6.279,6.2946,6.2712,6.2712,92210.0
2020-05-12 14:05:00,8.03,8.04,8.01,8.01,92560.0,6.2712,6.279,6.2556,6.2556,92560.0
2020-05-12 14:10:00,8.01,8.01,7.97,7.97,314141.0,6.2556,6.2556,6.2243,6.2243,314141.0
2020-05-12 14:15:00,7.98,7.99,7.96,7.98,101279.0,6.2321,6.24,6.2165,6.2321,101279.0
2020-05-12 14:20:00,7.98,8.0,7.97,7.98,86832.0,6.2321,6.2478,6.2243,6.2321,86832.0
2020-05-12 14:25:00,7.98,7.99,7.96,7.97,85724.0,6.2321,6.24,6.2165,6.2243,85724.0
2020-05-12 14:30:00,7.96,7.97,7.95,7.96,93804.0,6.2165,6.2243,6.2087,6.2165,93804.0
2020-05-12 14:35:00,7.96,7.98,7.94,7.97,126440.0,6.2165,6.2321,6.2009,6.2243,126440.0
2020-05-12 14:40:00,7.97,7.98,7.95,7.97,109498.0,6.2243,6.2321,6.2087,6.2243,109498.0
2020-05-12 14:45:00,7.97,7.97,7.95,7.97,99855.0,6.2243,6.2243,6.2087,6.2243,99855.0
2020-05-12 14:50:00,7.97,7.99,7.96,7.99,64182.0,6.2243,6.24,6.2165,6.24,64182.0
2020-05-12 14:55:00,7.99,8.0,7.98,7.98,71122.0,6.24,6.2478,6.2321,6.2321,71122.0
2020-05-12 15:00:00,7.98,8.02,7.97,8.01,167046.0,6.2321,6.2634,6.2243,6.2556,167046.0
2020-05-12 15:05:00,8.01,8.06,8.0,8.04,142431.0,6.2556,6.2946,6.2478,6.279,142431.0
2020-05-12 15:10:00,8.04,8.06,8.01,8.02,95611.0,6.279,6.2946,6.2556,6.2634,95611.0
2020-05-12 15:15:00,8.02,8.05,8.01,8.03,106805.0,6.2634,6.2868,6.2556,6.2712,106805.0
2020-05-12 15:20:00,8.03,8.06,8.02,8.03,127741.0,6.2712,6.2946,6.2634,6.2712,127741.0
2020-05-12 15:25:00,8.03,8.04,8.02,8.02,103630.0,6.2712,6.279,6.2634,6.2634,103630.0
2020-05-12 15:30:00,8.01,8.03,7.98,7.99,115564.0,6.2556,6.2712,6.2321,6.24,115564.0
2020-05-12 15:35:00,7.99,7.99,7.96,7.96,203007.0,6.24,6.24,6.2165,6.2165,203007.0
2020-05-12 15:40:00,7.97,7.97,7.92,7.93,218936.0,6.2243,6.2243,6.1853,6.1931,218936.0
2020-05-12 15:45:00,7.93,7.94,7.9,7.9,230141.0,6.1931,6.2009,6.1697,6.1697,230141.0
2020-05-12 15:50:00,7.9,7.91,7.84,7.88,574541.0,6.1697,6.1775,6.1228,6.154,574541.0
2020-05-12 15:55:00,7.88,7.88,7.83,7.85,853947.0,6.154,6.154,6.115,6.1306,853947.0
2020-05-13 09:30:00,7.81,7.81,7.66,7.68,285123.0,6.0994,6.0994,5.9822,5.9979,285123.0
2020-05-13 09:35:00,7.67,7.67,7.56,7.63,274722.0,5.99,5.99,5.9041,5.9588,274722.0
2020-05-13 09:40:00,7.63,7.68,7.59,7.62,293019.0,5.9588,5.9979,5.9276,5.951,293019.0
2020-05-13 09:45:00,7.61,7.72,7.61,7.7,150380.0,5.9432,6.0291,5.9432,6.0135,150380.0
2020-05-13 09:50:00,7.7,7.7,7.61,7.63,197169.0,6.0135,6.0135,5.9432,5.9588,197169.0
2020-05-13 09:55:00,7.63,7.66,7.61,7.63,407650.0,5.9588,5.9822,5.9432,5.9588,407650.0
2020-05-13 10:00:00,7.63,7.68,7.61,7.62,120441.0,5.9588,5.9979,5.9432,5.951,120441.0
2020-05-13 10:05:00,7.62,7.65,7.61,7.63,75484.0,5.951,5.9744,5.9432,5.9588,75484.0
2020-05-13 10:10:00,7.62,7.65,7.57,7.58,385391.0,5.951,5.9744,5.9119,5.9198,385391.0
2020-05-13 10:15:00,7.57,7.59,7.53,7.54,286636.0,5.9119,5.9276,5.8807,5.8885,286636.0
2020-05-13 10:20:00,7.54,7.55,7.48,7.51,483671.0,5.8885,5.8963,5.8417,5.8651,483671.0
2020-05-13 10:25:00,7.51,7.58,7.5,7.55,118494.0,5.8651,5.9198,5.8573,5.8963,118494.0
2020-05-13 10:30:00,7.56,7.59,7.51,7.51,217437.0,5.9041,5.9276,5.8651,5.8651,217437.0
2020-05-13 10:35:00,7.52,7.52,7.48,7.5,192495.0,5.8729,5.8729,5.8417,5.8573,192495.0
2020-05-13 10:40:00,7.5,7.51,7.45,7.47,144695.0,5.8573,5.8651,5.8182,5.8338,144695.0
2020-05-13 10:45:00,7.47,7.48,7.42,7.43,122465.0,5.8338,5.8417,5.7948,5.8026,122465.0
2020-05-13 10:50:00,7.43,7.48,7.42,7.47,152325.0,5.8026,5.8417,5.7948,5.8338,152325.0
2020-05-13 10:55:00,7.48,7.48,7.43,7.44,67926.0,5.8417,5.8417,5.8026,5.8104,67926.0
2020-05-13 11:00:00,7.45,7.46,7.43,7.45,129641.0,5.8182,5.826,5.8026,5.8182,129641.0
2020-05-13 11:05:00,7.45,7.47,7.44,7.45,138682.0,5.8182,5.8338,5.8104,5.8182,138682.0
2020-05-13 11:10:00,7.45,7.47,7.43,7.45,108369.0,5.8182,5.8338,5.8026,5.8182,108369.0
2020-05-13 11:15:00,7.44,7.46,7.4,7.41,155301.0,5.8104,5.826,5.7792,5.787,155301.0
2020-05-13 11:20:00,7.41,7.42,7.37,7.38,131392.0,5.787,5.7948,5.7558,5.7636,131392.0
2020-05-13 11:25:00,7.38,7.42,7.36,7.41,188601.0,5.7636,5.7948,5.7479,5.787,188601.0
2020-05-13 11:30:00,7.4,7.43,7.37,7.39,96523.0,5.7792,5.8026,5.7558,5.7714,96523.0
2020-05-13 11:35:00,7.39,7.39,7.36,7.37,113446.0,5.7714,5.7714,5.7479,5.7558,113446.0
2020-05-13 11:40:00,7.37,7.38,7.35,7.37,132113.0,5.7558,5.7636,5.7401,5.7558,132113.0
2020-05-13 11:45:00,7.37,7.38,7.34,7.36,165015.0,5.7558,5.7636,5.7323,5.7479,165015.0
2020-05-13 11:50:00,7.35,7.37,7.33,7.35,84963.0,5.7401,5.7558,5.7245,5.7401,84963.0
2020-05-13 11:55:00,7.34,7.36,7.32,7.36,117871.0,5.7323,5.7479,5.7167,5.7479,117871.0
2020-05-13 12:00:00,7.35,7.39,7.33,7.35,149692.0,5.7401,5.7714,5.7245,5.7401,149692.0
2020-05-13 12:05:00,7.36,7.36,7.32,7.33,82570.0,5.7479,5.7479,5.7167,5.7245,82570.0
2020-05-13 12:10:00,7.33,7.34,7.31,7.33,72717.0,5.7245,5.7323,5.7089,5.7245,72717.0
2020-05-13 12:15:00,7.33,7.36,7.3,7.31,124856.0,5.7245,5.7479,5.7011,5.7089,124856.0
2020-05-13 12:20:00,7.31,7.33,7.29,7.31,99865.0,5.7089,5.7245,5.6933,5.7089,99865.0
2020-05-13 12:25:00,7.31,7.36,7.3,7.36,59979.0,5.7089,5.7479,5.7011,5.7479,59979.0
2020-05-13 12:30:00,7.35,7.44,7.35,7.43,127853.0,5.7401,5.8104,5.7401,5.8026,127853.0
2020-05-13 12:35:00,7.43,7.43,7.39,7.41,72943.0,5.8026,5.8026,5.7714,5.787,72943.0
2020-05-13 12:40:00,7.4,7.41,7.37,7.39,78846.0,5.7792,5.787,5.7558,5.7714,78846.0
2020-05-13 12:45:00,7.39,7.43,7.38,7.42,53875.0,5.7714,5.8026,5.7636,5.7948,53875.0
2020-05-13 12:50:00,7.42,7.43,7.38,7.42,84068.0,5.7948,5.8026,5.7636,5.7948,84068.0
2020-05-13 12:55:00,7.42,7.45,7.41,7.45,79658.0,5.7948,5.8182,5.787,5.8182,79658.0
2020-05-13 13:00:00,7.45,7.48,7.43,7.48,67689.0,5.8182,5.8417,5.8026,5.8417,67689.0
2020-05-13 13:05:00,7.48,7.48,7.43,7.48,88075.0,5.8417,5.8417,5.8026,5.8417,88075.0
2020-05-13 13:10:00,7.48,7.52,7.48,7.51,91690.0,5.8417,5.8729,5.8417,5.8651,91690.0
2020-05-13 13:15:00,7.51,7.56,7.49,7.55,84479.0,5.8651,5.9041,5.8495,5.8963,84479.0
2020-05-13 13:20:00,7.55,7.55,7.5,7.5,79167.0,5.8963,5.8963,5.8573,5.8573,79167.0
2020-05-13 13:25:00,7.51,7.52,7.49,7.51,63685.0,5.8651,5.8729,5.8495,5.8651,63685.0
2020-05-13 13:30:00,7.51,7.54,7.5,7.52,94488.0,5.8651,5.8885,5.8573,5.8729,94488.0
2020-05-13 13:35:00,7.51,7.52,7.48,7.5,117890.0,5.8651,5.8729,5.8417,5.8573,117890.0
2020-05-13 13:40:00,7.5,7.51,7.47,7.49,110682.0,5.8573,5.8651,5.8338,5.8495,110682.0
2020-05-13 13:45:00,7.48,7.5,7.47,7.48,42350.0,5.8417,5.8573,5.8338,5.8417,42350.0
2020-05-13 13:50:00,7.48,7.49,7.44,7.45,58157.0,5.8417,5.8495,5.8104,5.8182,58157.0
2020-05-13 13:55:00,7.45,7.47,7.44,7.47,53754.0,5.8182,5.8338,5.8104,5.8338,53754.0
2020-05-13 14:00:00,7.46,7.47,7.41,7.42,80192.0,5.826,5.8338,5.787,5.7948,80192.0
2020-05-13 14:05:00,7.42,7.45,7.41,7.43,88834.0,5.7948,5.8182,5.787,5.8026,88834.0
2020-05-13 14:10:00,7.42,7.44,7.41,7.42,119226.0,5.7948,5.8104,5.787,5.7948,119226.0
2020-05-13 14:15:00,7.42,7.45,7.41,7.43,96615.0,5.7948,5.8182,5.787,5.8026,96615.0
2020-05-13 14:20:00,7.42,7.45,7.41,7.42,124115.0,5.7948,5.8182,5.787,5.7948,124115.0
2020-05-13 14:25:00,7.41,7.42,7.4,7.4,57044.0,5.787,5.7948,5.7792,5.7792,57044.0
2020-05-13 14:30:00,7.41,7.43,7.4,7.4,89050.0,5.787,5.8026,5.7792,5.7792,89050.0
2020-05-13 14:35:00,7.4,7.42,7.39,7.4,47379.0,5.7792,5.7948,5.7714,5.7792,47379.0
2020-05-13 14:40:00,7.4,7.41,7.38,7.38,36940.0,5.7792,5.787,5.7636,5.7636,36940.0
2020-05-13 14:45:00,7.38,7.4,7.37,7.39,91593.0,5.7636,5.7792,5.7558,5.7714,91593.0
2020-05-13 14:50:00,7.4,7.41,7.38,7.41,73260.0,5.7792,5.787,5.7636,5.787,73260.0
2020-05-13 14:55:00,7.41,7.41,7.38,7.39,43766.0,5.787,5.787,5.7636,5.7714,43766.0
2020-05-13 15:00:00,7.39,7.43,7.39,7.4,109704.0,5.7714,5.8026,5.7714,5.7792,109704.0
2020-05-13 15:05:00,7.4,7.4,7.37,7.38,68167.0,5.7792,5.7792,5.7558,5.7636,68167.0
2020-05-13 15:10:00,7.38,7.4,7.37,7.39,66138.0,5.7636,5.7792,5.7558,5.7714,66138.0
2020-05-13 15:15:00,7.38,7.4,7.38,7.39,143397.0,5.7636,5.7792,5.7636,5.7714,143397.0
2020-05-13 15:20:00,7.39,7.39,7.35,7.35,77514.0,5.7714,5.7714,5.7401,5.7401,77514.0
2020-05-13 15:25:00,7.36,7.36,7.33,7.36,163717.0,5.7479,5.7479,5.7245,5.7479,163717.0
2020-05-13 15:30:00,7.35,7.39,7.34,7.38,221088.0,5.7401,5.7714,5.7323,5.7636,221088.0
2020-05-13 15:35:00,7.37,7.4,7.35,7.38,215696.0,5.7558,5.7792,5.7401,5.7636,215696.0
2020-05-13 15:40:00,7.38,7.39,7.37,7.38,64432.0,5.7636,5.7714,5.7558,5.7636,64432.0
2020-05-13 15:45:00,7.37,7.39,7.34,7.37,216929.0,5.7558,5.7714,5.7323,5.7558,216929.0
2020-05-13 15:50:00,7.37,7.41,7.36,7.38,303577.0,5.7558,5.787,5.7479,5.7636,303577.0
2020-05-13 15:55:00,7.37,7.4,7.36,7.39,509888.0,5.7558,5.7792,5.7479,5.7714,509888.0
2020-05-14 09:30:00,7.19,7.2,7.06,7.07,400888.0,5.6152,5.623,5.5137,5.5215,400888.0
2020-05-14 09:35:00,7.07,7.16,7.04,7.08,274968.0,5.5215,5.5917,5.498,5.5293,274968.0
2020-05-14 09:40:00,7.07,7.11,7.03,7.1,282941.0,5.5215,5.5527,5.4902,5.5449,282941.0
2020-05-14 09:45:00,7.09,7.11,7.06,7.08,121266.0,5.5371,5.5527,5.5137,5.5293,121266.0
2020-05-14 09:50:00,7.07,7.1,7.05,7.07,103642.0,5.5215,5.5449,5.5058,5.5215,103642.0
2020-05-14 09:55:00,7.07,7.08,7.02,7.03,137876.0,5.5215,5.5293,5.4824,5.4902,137876.0
2020-05-14 10:00:00,7.04,7.04,6.98,7.0,290051.0,5.498,5.498,5.4512,5.4668,290051.0
2020-05-14 10:05:00,7.0,7.12,7.0,7.11,128940.0,5.4668,5.5605,5.4668,5.5527,128940.0
2020-05-14 10:10:00,7.11,7.15,7.1,7.13,174084.0,5.5527,5.5839,5.5449,5.5683,174084.0
2020-05-14 10:15:00,7.13,7.2,7.12,7.18,162106.0,5.5683,5.623,5.5605,5.6074,162106.0
2020-05-14 10:20:00,7.18,7.23,7.16,7.23,106456.0,5.6074,5.6464,5.5917,5.6464,106456.0
2020-05-14 10:25:00,7.23,7.29,7.23,7.27,195987.0,5.6464,5.6933,5.6464,5.6777,195987.0
2020-05-14 10:30:00,7.27,7.39,7.26,7.38,232672.0,5.6777,5.7714,5.6698,5.7636,232672.0
2020-05-14 10:35:00,7.38,7.51,7.38,7.51,236089.0,5.7636,5.8651,5.7636,5.8651,236089.0
2020-05-14 10:40:00,7.51,7.51,7.44,7.48,274831.0,5.8651,5.8651,5.8104,5.8417,274831.0
2020-05-14 10:45:00,7.47,7.61,7.47,7.6,242523.0,5.8338,5.9432,5.8338,5.9354,242523.0
2020-05-14 10:50:00,7.59,7.73,7.57,7.68,264139.0,5.9276,6.0369,5.9119,5.9979,264139.0
2020-05-14 10:55:00,7.68,7.69,7.56,7.62,319733.0,5.9979,6.0057,5.9041,5.951,319733.0
2020-05-14 11:00:00,7.62,7.7,7.62,7.68,176391.0,5.951,6.0135,5.951,5.9979,176391.0
2020-05-14 11:05:00,7.68,7.76,7.67,7.71,176844.0,5.9979,6.0603,5.99,6.0213,176844.0
2020-05-14 11:10:00,7.71,7.71,7.63,7.64,95447.0,6.0213,6.0213,5.9588,5.9666,95447.0
2020-05-14 11:15:00,7.64,7.73,7.63,7.69,101237.0,5.9666,6.0369,5.9588,6.0057,101237.0
2020-05-14 11:20:00,7.69,7.69,7.57,7.59,212928.0,6.0057,6.0057,5.9119,5.9276,212928.0
2020-05-14 11:25:00,7.59,7.59,7.52,7.53,124086.0,5.9276,5.9276,5.8729,5.8807,124086.0
2020-05-14 11:30:00,7.53,7.57,7.46,7.47,114191.0,5.8807,5.9119,5.826,5.8338,114191.0
2020-05-14 11:35:00,7.47,7.5,7.4,7.41,123954.0,5.8338,5.8573,5.7792,5.787,123954.0
2020-05-14 11:40:00,7.42,7.44,7.37,7.42,71496.0,5.7948,5.8104,5.7558,5.7948,71496.0
2020-05-14 11:45:00,7.43,7.45,7.4,7.43,64486.0,5.8026,5.8182,5.7792,5.8026,64486.0
2020-05-14 11:50:00,7.44,7.54,7.42,7.54,100555.0,5.8104,5.8885,5.7948,5.8885,100555.0
2020-05-14 11:55:00,7.53,7.57,7.5,7.53,86458.0,5.8807,5.9119,5.8573,5.8807,86458.0
2020-05-14 12:00:00,7.53,7.55,7.5,7.54,73436.0,5.8807,5.8963,5.8573,5.8885,73436.0
2020-05-14 12:05:00,7.53,7.56,7.52,7.56,31923.0,5.8807,5.9041,5.8729,5.9041,31923.0
2020-05-14 12:10:00,7.56,7.59,7.55,7.55,72917.0,5.9041,5.9276,5.8963,5.8963,72917.0
2020-05-14 12:15:00,7.56,7.58,7.52,7.52,43216.0,5.9041,5.9198,5.8729,5.8729,43216.0
2020-05-14 12:20:00,7.53,7.58,7.51,7.57,105455.0,5.8807,5.9198,5.8651,5.9119,105455.0
2020-05-14 12:25:00,7.57,7.57,7.52,7.54,39865.0,5.9119,5.9119,5.8729,5.8885,39865.0
2020-05-14 12:30:00,7.54,7.58,7.54,7.56,84204.0,5.8885,5.9198,5.8885,5.9041,84204.0
2020-05-14 12:35:00,7.57,7.6,7.54,7.59,93432.0,5.9119,5.9354,5.8885,5.9276,93432.0
2020-05-14 12:40:00,7.58,7.59,7.55,7.57,84318.0,5.9198,5.9276,5.8963,5.9119,84318.0
2020-05-14 12:45:00,7.56,7.57,7.54,7.54,38627.0,5.9041,5.9119,5.8885,5.8885,38627.0
2020-05-14 12:50:00,7.54,7.61,7.54,7.61,49334.0,5.8885,5.9432,5.8885,5.9432,49334.0
2020-05-14 12:55:00,7.61,7.65,7.61,7.64,56035.0,5.9432,5.9744,5.9432,5.9666,56035.0
2020-05-14 13:00:00,7.65,7.65,7.6,7.61,153648.0,5.9744,5.9744,5.9354,5.9432,153648.0
2020-05-14 13:05:00,7.61,7.62,7.6,7.62,40930.0,5.9432,5.951,5.9354,5.951,40930.0
2020-05-14 13:10:00,7.62,7.67,7.62,7.66,98464.0,5.951,5.99,5.951,5.9822,98464.0
2020-05-14 13:15:00,7.66,7.7,7.65,7.7,134584.0,5.9822,6.0135,5.9744,6.0135,134584.0
2020-05-14 13:20:00,7.7,7.73,7.69,7.71,110545.0,6.0135,6.0369,6.0057,6.0213,110545.0
2020-05-14 13:25:00,7.72,7.78,7.71,7.76,199019.0,6.0291,6.0759,6.0213,6.0603,199019.0
2020-05-14 13:30:00,7.75,7.78,7.74,7.76,200749.0,6.0525,6.0759,6.0447,6.0603,200749.0
2020-05-14 13:35:00,7.76,7.76,7.7,7.7,150209.0,6.0603,6.0603,6.0135,6.0135,150209.0
2020-05-14 13:40:00,7.71,7.71,7.65,7.66,36125.0,6.0213,6.0213,5.9744,5.9822,36125.0
2020-05-14 13:45:00,7.66,7.7,7.66,7.68,88487.0,5.9822,6.0135,5.9822,5.9979,88487.0
2020-05-14 13:50:00,7.67,7.68,7.64,7.65,55042.0,5.99,5.9979,5.9666,5.9744,55042.0
2020-05-14 13:55:00,7.65,7.66,7.59,7.59,78411.0,5.9744,5.9822,5.9276,5.9276,78411.0
2020-05-14 14:00:00,7.59,7.61,7.57,7.61,127014.0,5.9276,5.9432,5.9119,5.9432,127014.0
2020-05-14 14:05:00,7.6,7.63,7.58,7.62,140860.0,5.9354,5.9588,5.9198,5.951,140860.0
2020-05-14 14:10:00,7.63,7.63,7.6,7.61,94389.0,5.9588,5.9588,5.9354,5.9432,94389.0
2020-05-14 14:15:00,7.61,7.64,7.6,7.62,84257.0,5.9432,5.9666,5.9354,5.951,84257.0
2020-05-14 14:20:00,7.62,7.66,7.61,7.63,136314.0,5.951,5.9822,5.9432,5.9588,136314.0
2020-05-14 14:25:00,7.63,7.64,7.61,7.63,73670.0,5.9588,5.9666,5.9432,5.9588,73670.0
2020-05-14 14:30:00,7.63,7.65,7.61,7.61,109362.0,5.9588,5.9744,5.9432,5.9432,109362.0
2020-05-14 14:35:00,7.62,7.62,7.58,7.58,69933.0,5.951,5.951,5.9198,5.9198,69933.0
2020-05-14 14:40:00,7.59,7.61,7.56,7.58,65540.0,5.9276,5.9432,5.9041,5.9198,65540.0
2020-05-14 14:45:00,7.59,7.59,7.56,7.57,61368.0,5.9276,5.9276,5.9041,5.9119,61368.0
2020-05-14 14:50:00,7.58,7.6,7.56,7.59,85178.0,5.9198,5.9354,5.9041,5.9276,85178.0
2020-05-14 14:55:00,7.6,7.62,7.59,7.6,79072.0,5.9354,5.951,5.9276,5.9354,79072.0
2020-05-14 15:00:00,7.6,7.63,7.58,7.63,65595.0,5.9354,5.9588,5.9198,5.9588,65595.0
2020-05-14 15:05:00,7.62,7.66,7.62,7.64,83447.0,5.951,5.9822,5.951,5.9666,83447.0
2020-05-14 15:10:00,7.65,7.65,7.62,7.63,100763.0,5.9744,5.9744,5.951,5.9588,100763.0
2020-05-14 15:15:00,7.64,7.65,7.62,7.63,97477.0,5.9666,5.9744,5.951,5.9588,97477.0
2020-05-14 15:20:00,7.63,7.68,7.62,7.68,154587.0,5.9588,5.9979,5.951,5.9979,154587.0
2020-05-14 15:25:00,7.67,7.7,7.64,7.66,117860.0,5.99,6.0135,5.9666,5.9822,117860.0
2020-05-14 15:30:00,7.66,7.69,7.66,7.67,226033.0,5.9822,6.0057,5.9822,5.99,226033.0
2020-05-14 15:35:00,7.67,7.67,7.63,7.65,195123.0,5.99,5.99,5.9588,5.9744,195123.0
2020-05-14 15:40:00,7.65,7.68,7.64,7.68,181497.0,5.9744,5.9979,5.9666,5.9979,181497.0
2020-05-14 15:45:00,7.68,7.71,7.67,7.71,210477.0,5.9979,6.0213,5.99,6.0213,210477.0
2020-05-14 15:50:00,7.71,7.72,7.68,7.69,397941.0,6.0213,6.0291,5.9979,6.0057,397941.0
2020-05-14 15:55:00,7.7,7.72,7.66,7.71,909585.0,6.0135,6.0291,5.9822,6.0213,909585.0
2020-05-15 09:30:00,7.59,7.63,7.51,7.52,257169.0,5.9276,5.9588,5.8651,5.8729,257169.0
2020-05-15 09:35:00,7.52,7.61,7.47,7.59,121508.0,5.8729,5.9432,5.8338,5.9276,121508.0
2020-05-15 09:40:00,7.6,7.66,7.55,7.64,97372.0,5.9354,5.9822,5.8963,5.9666,97372.0
2020-05-15 09:45:00,7.64,7.67,7.62,7.65,68537.0,5.9666,5.99,5.951,5.9744,68537.0
2020-05-15 09:50:00,7.66,7.73,7.66,7.72,79717.0,5.9822,6.0369,5.9822,6.0291,79717.0
2020-05-15 09:55:00,7.71,7.71,7.58,7.59,140470.0,6.0213,6.0213,5.9198,5.9276,140470.0
2020-05-15 10:00:00,7.58,7.61,7.53,7.58,134867.0,5.9198,5.9432,5.8807,5.9198,134867.0
2020-05-15 10:05:00,7.57,7.59,7.55,7.59,93553.0,5.9119,5.9276,5.8963,5.9276,93553.0
2020-05-15 10:10:00,7.59,7.66,7.58,7.64,145884.0,5.9276,5.9822,5.9198,5.9666,145884.0
2020-05-15 10:15:00,7.64,7.68,7.63,7.65,175949.0,5.9666,5.9979,5.9588,5.9744,175949.0
2020-05-15 10:20:00,7.65,7.68,7.62,7.62,103038.0,5.9744,5.9979,5.951,5.951,103038.0
2020-05-15 10:25:00,7.63,7.66,7.62,7.65,141439.0,5.9588,5.9822,5.951,5.9744,141439.0
2020-05-15 10:30:00,7.64,7.66,7.62,7.64,48462.0,5.9666,5.9822,5.951,5.9666,48462.0
2020-05-15 10:35:00,7.63,7.66,7.6,7.64,168548.0,5.9588,5.9822,5.9354,5.9666,168548.0
2020-05-15 10:40:00,7.64,7.64,7.61,7.63,46946.0,5.9666,5.9666,5.9432,5.9588,46946.0
2020-05-15 10:45:00,7.63,7.65,7.61,7.62,68490.0,5.9588,5.9744,5.9432,5.951,68490.0
2020-05-15 10:50:00,7.61,7.62,7.55,7.56,60575.0,5.9432,5.951,5.8963,5.9041,60575.0
2020-05-15 10:55:00,7.57,7.61,7.55,7.58,62553.0,5.9119,5.9432,5.8963,5.9198,62553.0
2020-05-15 11:00:00,7.58,7.6,7.55,7.56,57372.0,5.9198,5.9354,5.8963,5.9041,57372.0
2020-05-15 11:05:00,7.55,7.56,7.53,7.55,66900.0,5.8963,5.9041,5.8807,5.8963,66900.0
2020-05-15 11:10:00,7.55,7.56,7.51,7.55,38189.0,5.8963,5.9041,5.8651,5.8963,38189.0
2020-05-15 11:15:00,7.54,7.56,7.52,7.55,32931.0,5.8885,5.9041,5.8729,5.8963,32931.0
2020-05-15 11:20:00,7.55,7.6,7.54,7.6,117124.0,5.8963,5.9354,5.8885,5.9354,117124.0
2020-05-15 11:25:00,7.6,7.61,7.57,7.58,75488.0,5.9354,5.9432,5.9119,5.9198,75488.0
2020-05-15 11:30:00,7.58,7.58,7.55,7.56,56988.0,5.9198,5.9198,5.8963,5.9041,56988.0
2020-05-15 11:35:00,7.56,7.56,7.51,7.53,62786.0,5.9041,5.9041,5.8651,5.8807,62786.0
2020-05-15 11:40:00,7.53,7.54,7.51,7.53,55251.0,5.8807,5.8885,5.8651,5.8807,55251.0
2020-05-15 11:45:00,7.53,7.53,7.5,7.5,46484.0,5.8807,5.8807,5.8573,5.8573,46484.0
2020-05-15 11:50:00,7.5,7.52,7.47,7.49,101325.0,5.8573,5.8729,5.8338,5.8495,101325.0
2020-05-15 11:55:00,7.49,7.52,7.48,7.51,55174.0,5.8495,5.8729,5.8417,5.8651,55174.0
2020-05-15 12:00:00,7.5,7.53,7.5,7.52,58305.0,5.8573,5.8807,5.8573,5.8729,58305.0
2020-05-15 12:05:00,7.53,7.56,7.51,7.56,54061.0,5.8807,5.9041,5.8651,5.9041,54061.0
2020-05-15 12:10:00,7.55,7.55,7.53,7.54,37903.0,5.8963,5.8963,5.8807,5.8885,37903.0
2020-05-15 12:15:00,7.54,7.54,7.49,7.52,57905.0,5.8885,5.8885,5.8495,5.8729,57905.0
2020-05-15 12:20:00,7.52,7.55,7.51,7.54,49013.0,5.8729,5.8963,5.8651,5.8885,49013.0
2020-05-15 12:25:00,7.54,7.56,7.51,7.53,73229.0,5.8885,5.9041,5.8651,5.8807,73229.0
2020-05-15 12:30:00,7.52,7.54,7.52,7.54,29630.0,5.8729,5.8885,5.8729,5.8885,29630.0
2020-05-15 12:35:00,7.53,7.54,7.52,7.54,34783.0,5.8807,5.8885,5.8729,5.8885,34783.0
2020-05-15 12:40:00,7.54,7.57,7.53,7.53,56938.0,5.8885,5.9119,5.8807,5.8807,56938.0
2020-05-15 12:45:00,7.54,7.55,7.51,7.52,51493.0,5.8885,5.8963,5.8651,5.8729,51493.0
2020-05-15 12:50:00,7.52,7.54,7.51,7.52,25796.0,5.8729,5.8885,5.8651,5.8729,25796.0
2020-05-15 12:55:00,7.52,7.52,7.5,7.52,23485.0,5.8729,5.8729,5.8573,5.8729,23485.0
2020-05-15 13:00:00,7.51,7.53,7.5,7.51,29138.0,5.8651,5.8807,5.8573,5.8651,29138.0
2020-05-15 13:05:00,7.51,7.51,7.47,7.48,46870.0,5.8651,5.8651,5.8338,5.8417,46870.0
2020-05-15 13:10:00,7.49,7.51,7.47,7.5,65170.0,5.8495,5.8651,5.8338,5.8573,65170.0
2020-05-15 13:15:00,7.49,7.49,7.45,7.48,67285.0,5.8495,5.8495,5.8182,5.8417,67285.0
2020-05-15 13:20:00,7.48,7.5,7.46,7.5,62170.0,5.8417,5.8573,5.826,5.8573,62170.0
2020-05-15 13:25:00,7.49,7.52,7.49,7.52,101329.0,5.8495,5.8729,5.8495,5.8729,101329.0
2020-05-15 13:30:00,7.51,7.54,7.49,7.54,56089.0,5.8651,5.8885,5.8495,5.8885,56089.0
2020-05-15 13:35:00,7.53,7.57,7.53,7.56,59869.0,5.8807,5.9119,5.8807,5.9041,59869.0
2020-05-15 13:40:00,7.56,7.58,7.55,7.58,51183.0,5.9041,5.9198,5.8963,5.9198,51183.0
2020-05-15 13:45:00,7.58,7.58,7.53,7.54,70932.0,5.9198,5.9198,5.8807,5.8885,70932.0
2020-05-15 13:50:00,7.54,7.57,7.53,7.57,62923.0,5.8885,5.9119,5.8807,5.9119,62923.0
2020-05-15 13:55:00,7.57,7.57,7.53,7.54,48449.0,5.9119,5.9119,5.8807,5.8885,48449.0
2020-05-15 14:00:00,7.54,7.58,7.54,7.58,56263.0,5.8885,5.9198,5.8885,5.9198,56263.0
2020-05-15 14:05:00,7.58,7.58,7.55,7.58,48631.0,5.9198,5.9198,5.8963,5.9198,48631.0
2020-05-15 14:10:00,7.58,7.58,7.55,7.57,47479.0,5.9198,5.9198,5.8963,5.9119,47479.0
2020-05-15 14:15:00,7.57,7.59,7.55,7.56,80418.0,5.9119,5.9276,5.8963,5.9041,80418.0
2020-05-15 14:20:00,7.56,7.58,7.55,7.55,52747.0,5.9041,5.9198,5.8963,5.8963,52747.0
2020-05-15 14:25:00,7.55,7.57,7.55,7.57,53305.0,5.8963,5.9119,5.8963,5.9119,53305.0
2020-05-15 14:30:00,7.56,7.57,7.54,7.54,44105.0,5.9041,5.9119,5.8885,5.8885,44105.0
2020-05-15 14:35:00,7.54,7.55,7.51,7.53,57519.0,5.8885,5.8963,5.8651,5.8807,57519.0
2020-05-15 14:40:00,7.53,7.54,7.52,7.53,20923.0,5.8807,5.8885,5.8729,5.8807,20923.0
2020-05-15 14:45:00,7.53,7.54,7.52,7.53,23296.0,5.8807,5.8885,5.8729,5.8807,23296.0
2020-05-15 14:50:00,7.53,7.55,7.52,7.54,41899.0,5.8807,5.8963,5.8729,5.8885,41899.0
2020-05-15 14:55:00,7.54,7.55,7.51,7.51,57450.0,5.8885,5.8963,5.8651,5.8651,57450.0
2020-05-15 15:00:00,7.52,7.54,7.5,7.52,99017.0,5.8729,5.8885,5.8573,5.8729,99017.0
2020-05-15 15:05:00,7.53,7.54,7.5,7.51,67268.0,5.8807,5.8885,5.8573,5.8651,67268.0
2020-05-15 15:10:00,7.51,7.53,7.49,7.52,94306.0,5.8651,5.8807,5.8495,5.8729,94306.0
2020-05-15 15:15:00,7.52,7.54,7.51,7.53,64450.0,5.8729,5.8885,5.8651,5.8807,64450.0
2020-05-15 15:20:00,7.53,7.55,7.53,7.54,69660.0,5.8807,5.8963,5.8807,5.8885,69660.0
2020-05-15 15:25:00,7.54,7.56,7.53,7.54,79623.0,5.8885,5.9041,5.8807,5.8885,79623.0
2020-05-15 15:30:00,7.54,7.55,7.51,7.52,117238.0,5.8885,5.8963,5.8651,5.8729,117238.0
2020-05-15 15:35:00,7.52,7.53,7.49,7.51,137406.0,5.8729,5.8807,5.8495,5.8651,137406.0
2020-05-15 15:40:00,7.51,7.52,7.49,7.51,89982.0,5.8651,5.8729,5.8495,5.8651,89982.0
2020-05-15 15:45:00,7.51,7.51,7.48,7.49,440799.0,5.8651,5.8651,5.8417,5.8495,440799.0
2020-05-15 15:50:00,7.48,7.51,7.47,7.49,325862.0,5.8417,5.8651,5.8338,5.8495,325862.0
2020-05-15 15:55:00,7.48,7.51,7.47,7.51,412740.0,5.8417,5.8651,5.8338,5.8651,412740.0
2020-05-18 09:30:00,7.94,8.1,7.93,8.09,303266.0,6.2009,6.3259,6.1931,6.318,303266.0
2020-05-18 09:35:00,8.09,8.1,8.01,8.06,277806.0,6.318,6.3259,6.2556,6.2946,277806.0
2020-05-18 09:40:00,8.06,8.08,8.01,8.02,112655.0,6.2946,6.3102,6.2556,6.2634,112655.0
2020-05-18 09:45:00,8.02,8.09,7.98,8.07,149001.0,6.2634,6.318,6.2321,6.3024,149001.0
2020-05-18 09:50:00,8.06,8.08,7.99,8.01,159060.0,6.2946,6.3102,6.24,6.2556,159060.0
2020-05-18 09:55:00,8.01,8.04,8.0,8.02,110822.0,6.2556,6.279,6.2478,6.2634,110822.0
2020-05-18 10:00:00,8.03,8.06,7.99,8.01,104624.0,6.2712,6.2946,6.24,6.2556,104624.0
2020-05-18 10:05:00,8.01,8.02,7.94,7.94,61353.0,6.2556,6.2634,6.2009,6.2009,61353.0
2020-05-18 10:10:00,7.95,7.97,7.91,7.91,132510.0,6.2087,6.2243,6.1775,6.1775,132510.0
2020-05-18 10:15:00,7.91,7.93,7.88,7.91,75248.0,6.1775,6.1931,6.154,6.1775,75248.0
2020-05-18 10:20:00,7.9,7.97,7.9,7.93,79882.0,6.1697,6.2243,6.1697,6.1931,79882.0
2020-05-18 10:25:00,7.93,7.94,7.9,7.9,33222.0,6.1931,6.2009,6.1697,6.1697,33222.0
2020-05-18 10:30:00,7.91,7.97,7.9,7.96,59640.0,6.1775,6.2243,6.1697,6.2165,59640.0
2020-05-18 10:35:00,7.96,7.99,7.95,7.99,61718.0,6.2165,6.24,6.2087,6.24,61718.0
2020-05-18 10:40:00,7.99,8.0,7.95,7.97,73285.0,6.24,6.2478,6.2087,6.2243,73285.0
2020-05-18 10:45:00,7.97,8.0,7.96,7.99,407624.0,6.2243,6.2478,6.2165,6.24,407624.0
2020-05-18 10:50:00,7.99,8.02,7.98,8.01,50985.0,6.24,6.2634,6.2321,6.2556,50985.0
2020-05-18 10:55:00,8.01,8.03,7.98,7.99,62707.0,6.2556,6.2712,6.2321,6.24,62707.0
2020-05-18 11:00:00,8.0,8.05,7.98,8.04,71697.0,6.2478,6.2868,6.2321,6.279,71697.0
2020-05-18 11:05:00,8.04,8.07,8.03,8.06,60358.0,6.279,6.3024,6.2712,6.2946,60358.0
2020-05-18 11:10:00,8.06,8.09,8.03,8.09,88016.0,6.2946,6.318,6.2712,6.318,88016.0
2020-05-18 11:15:00,8.08,8.1,8.05,8.09,90448.0,6.3102,6.3259,6.2868,6.318,90448.0
2020-05-18 11:20:00,8.09,8.12,8.08,8.11,81631.0,6.318,6.3415,6.3102,6.3337,81631.0
2020-05-18 11:25:00,8.12,8.13,8.1,8.13,64504.0,6.3415,6.3493,6.3259,6.3493,64504.0
2020-05-18 11:30:00,8.13,8.14,8.09,8.11,47903.0,6.3493,6.3571,6.318,6.3337,47903.0
2020-05-18 11:35:00,8.11,8.12,8.08,8.11,52241.0,6.3337,6.3415,6.3102,6.3337,52241.0
2020-05-18 11:40:00,8.11,8.14,8.09,8.1,59407.0,6.3337,6.3571,6.318,6.3259,59407.0
2020-05-18 11:45:00,8.09,8.1,8.06,8.07,55791.0,6.318,6.3259,6.2946,6.3024,55791.0
2020-05-18 11:50:00,8.06,8.1,8.06,8.09,69264.0,6.2946,6.3259,6.2946,6.318,69264.0
2020-05-18 11:55:00,8.09,8.11,8.08,8.08,100794.0,6.318,6.3337,6.3102,6.3102,100794.0
2020-05-18 12:00:00,8.08,8.11,8.07,8.1,74940.0,6.3102,6.3337,6.3024,6.3259,74940.0
2020-05-18 12:05:00,8.11,8.12,8.08,8.11,47791.0,6.3337,6.3415,6.3102,6.3337,47791.0
2020-05-18 12:10:00,8.11,8.12,8.08,8.09,34756.0,6.3337,6.3415,6.3102,6.318,34756.0
2020-05-18 12:15:00,8.09,8.12,8.08,8.1,79859.0,6.318,6.3415,6.3102,6.3259,79859.0
2020-05-18 12:20:00,8.1,8.12,8.09,8.12,66478.0,6.3259,6.3415,6.318,6.3415,66478.0
2020-05-18 12:25:00,8.11,8.15,8.11,8.12,90967.0,6.3337,6.3649,6.3337,6.3415,90967.0
2020-05-18 12:30:00,8.12,8.13,8.1,8.13,181703.0,6.3415,6.3493,6.3259,6.3493,181703.0
2020-05-18 12:35:00,8.13,8.15,8.12,8.14,65244.0,6.3493,6.3649,6.3415,6.3571,65244.0
2020-05-18 12:40:00,8.14,8.16,8.14,8.16,85716.0,6.3571,6.3727,6.3571,6.3727,85716.0
2020-05-18 12:45:00,8.16,8.16,8.12,8.13,70494.0,6.3727,6.3727,6.3415,6.3493,70494.0
2020-05-18 12:50:00,8.14,8.18,8.13,8.17,118450.0,6.3571,6.3883,6.3493,6.3805,118450.0
2020-05-18 12:55:00,8.17,8.18,8.16,8.17,74492.0,6.3805,6.3883,6.3727,6.3805,74492.0
2020-05-18 13:00:00,8.18,8.2,8.17,8.2,96303.0,6.3883,6.404,6.3805,6.404,96303.0
2020-05-18 13:05:00,8.2,8.22,8.19,8.21,62355.0,6.404,6.4196,6.3961,6.4118,62355.0
2020-05-18 13:10:00,8.21,8.23,8.19,8.22,104182.0,6.4118,6.4274,6.3961,6.4196,104182.0
2020-05-18 13:15:00,8.21,8.23,8.2,8.22,81722.0,6.4118,6.4274,6.404,6.4196,81722.0
2020-05-18 13:20:00,8.22,8.24,8.21,8.21,32551.0,6.4196,6.4352,6.4118,6.4118,32551.0
2020-05-18 13:25:00,8.21,8.24,8.21,8.21,63440.0,6.4118,6.4352,6.4118,6.4118,63440.0
2020-05-18 13:30:00,8.21,8.23,8.18,8.19,135048.0,6.4118,6.4274,6.3883,6.3961,135048.0
2020-05-18 13:35:00,8.2,8.23,8.19,8.22,94404.0,6.404,6.4274,6.3961,6.4196,94404.0
2020-05-18 13:40:00,8.22,8.26,8.21,8.26,107211.0,6.4196,6.4508,6.4118,6.4508,107211.0
2020-05-18 13:45:00,8.25,8.26,8.24,8.25,47011.0,6.443,6.4508,6.4352,6.443,47011.0
2020-05-18 13:50:00,8.25,8.25,8.23,8.25,49088.0,6.443,6.443,6.4274,6.443,49088.0
2020-05-18 13:55:00,8.25,8.25,8.21,8.23,51201.0,6.443,6.443,6.4118,6.4274,51201.0
2020-05-18 14:00:00,8.23,8.23,8.19,8.22,70343.0,6.4274,6.4274,6.3961,6.4196,70343.0
2020-05-18 14:05:00,8.22,8.23,8.18,8.19,76520.0,6.4196,6.4274,6.3883,6.3961,76520.0
2020-05-18 14:10:00,8.19,8.19,8.17,8.19,26177.0,6.3961,6.3961,6.3805,6.3961,26177.0
2020-05-18 14:15:00,8.18,8.19,8.13,8.13,104834.0,6.3883,6.3961,6.3493,6.3493,104834.0
2020-05-18 14:20:00,8.13,8.15,8.12,8.13,67627.0,6.3493,6.3649,6.3415,6.3493,67627.0
2020-05-18 14:25:00,8.14,8.18,8.13,8.17,62215.0,6.3571,6.3883,6.3493,6.3805,62215.0
2020-05-18 14:30:00,8.17,8.23,8.17,8.23,94067.0,6.3805,6.4274,6.3805,6.4274,94067.0
2020-05-18 14:35:00,8.22,8.25,8.21,8.25,109570.0,6.4196,6.443,6.4118,6.443,109570.0
2020-05-18 14:40:00,8.25,8.27,8.23,8.25,155117.0,6.443,6.4586,6.4274,6.443,155117.0
2020-05-18 14:45:00,8.25,8.26,8.22,8.24,101835.0,6.443,6.4508,6.4196,6.4352,101835.0
2020-05-18 14:50:00,8.24,8.25,8.22,8.23,179115.0,6.4352,6.443,6.4196,6.4274,179115.0
2020-05-18 14:55:00,8.22,8.26,8.21,8.25,75268.0,6.4196,6.4508,6.4118,6.443,75268.0
2020-05-18 15:00:00,8.26,8.26,8.25,8.26,30552.0,6.4508,6.4508,6.443,6.4508,30552.0
2020-05-18 15:05:00,8.25,8.29,8.24,8.28,129729.0,6.443,6.4742,6.4352,6.4664,129729.0
2020-05-18 15:10:00,8.27,8.29,8.27,8.27,67476.0,6.4586,6.4742,6.4586,6.4586,67476.0
2020-05-18 15:15:00,8.28,8.29,8.25,8.28,108663.0,6.4664,6.4742,6.443,6.4664,108663.0
2020-05-18 15:20:00,8.28,8.29,8.26,8.26,57618.0,6.4664,6.4742,6.4508,6.4508,57618.0
2020-05-18 15:25:00,8.26,8.29,8.26,8.28,91072.0,6.4508,6.4742,6.4508,6.4664,91072.0
2020-05-18 15:30:00,8.28,8.32,8.27,8.3,250515.0,6.4664,6.4977,6.4586,6.4821,250515.0
2020-05-18 15:35:00,8.31,8.31,8.28,8.29,104580.0,6.4899,6.4899,6.4664,6.4742,104580.0
2020-05-18 15:40:00,8.29,8.3,8.28,8.29,163964.0,6.4742,6.4821,6.4664,6.4742,163964.0
2020-05-18 15:45:00,8.29,8.3,8.28,8.28,230638.0,6.4742,6.4821,6.4664,6.4664,230638.0
2020-05-18 15:50:00,8.29,8.31,8.26,8.27,326041.0,6.4742,6.4899,6.4508,6.4586,326041.0
2020-05-18 15:55:00,8.27,8.28,8.23,8.25,471558.0,6.4586,6.4664,6.4274,6.443,471558.0
2020-05-19 09:30:00,8.17,8.22,8.02,8.02,192910.0,6.3805,6.4196,6.2634,6.2634,192910.0
2020-05-19 09:35:00,8.03,8.05,7.95,7.98,94872.0,6.2712,6.2868,6.2087,6.2321,94872.0
2020-05-19 09:40:00,7.97,8.0,7.91,7.99,93370.0,6.2243,6.2478,6.1775,6.24,93370.0
2020-05-19 09:45:00,7.99,7.99,7.9,7.91,263524.0,6.24,6.24,6.1697,6.1775,263524.0
2020-05-19 09:50:00,7.9,7.96,7.89,7.95,92402.0,6.1697,6.2165,6.1619,6.2087,92402.0
2020-05-19 09:55:00,7.94,8.0,7.94,8.0,34829.0,6.2009,6.2478,6.2009,6.2478,34829.0
2020-05-19 10:00:00,8.0,8.02,7.95,8.01,275128.0,6.2478,6.2634,6.2087,6.2556,275128.0
2020-05-19 10:05:00,8.01,8.1,8.0,8.1,327159.0,6.2556,6.3259,6.2478,6.3259,327159.0
2020-05-19 10:10:00,8.09,8.09,8.05,8.05,592539.0,6.318,6.318,6.2868,6.2868,592539.0
2020-05-19 10:15:00,8.04,8.05,7.95,7.95,236166.0,6.279,6.2868,6.2087,6.2087,236166.0
2020-05-19 10:20:00,7.96,8.0,7.95,7.99,164981.0,6.2165,6.2478,6.2087,6.24,164981.0
2020-05-19 10:25:00,8.0,8.04,7.99,8.01,61912.0,6.2478,6.279,6.24,6.2556,61912.0
2020-05-19 10:30:00,8.01,8.05,8.01,8.03,39769.0,6.2556,6.2868,6.2556,6.2712,39769.0
2020-05-19 10:35:00,8.04,8.04,7.97,7.98,40084.0,6.279,6.279,6.2243,6.2321,40084.0
2020-05-19 10:40:00,7.99,7.99,7.92,7.93,118636.0,6.24,6.24,6.1853,6.1931,118636.0
2020-05-19 10:45:00,7.93,7.99,7.93,7.98,48324.0,6.1931,6.24,6.1931,6.2321,48324.0
2020-05-19 10:50:00,7.99,8.03,7.98,8.03,49250.0,6.24,6.2712,6.2321,6.2712,49250.0
2020-05-19 10:55:00,8.03,8.04,8.0,8.03,38331.0,6.2712,6.279,6.2478,6.2712,38331.0
2020-05-19 11:00:00,8.03,8.08,8.02,8.06,84829.0,6.2712,6.3102,6.2634,6.2946,84829.0
2020-05-19 11:05:00,8.07,8.09,8.04,8.07,36251.0,6.3024,6.318,6.279,6.3024,36251.0
2020-05-19 11:10:00,8.06,8.08,8.03,8.03,28701.0,6.2946,6.3102,6.2712,6.2712,28701.0
2020-05-19 11:15:00,8.03,8.09,8.02,8.09,53040.0,6.2712,6.318,6.2634,6.318,53040.0
2020-05-19 11:20:00,8.09,8.15,8.07,8.15,157437.0,6.318,6.3649,6.3024,6.3649,157437.0
2020-05-19 11:25:00,8.15,8.16,8.13,8.13,53651.0,6.3649,6.3727,6.3493,6.3493,53651.0
2020-05-19 11:30:00,8.13,8.18,8.12,8.16,75788.0,6.3493,6.3883,6.3415,6.3727,75788.0
2020-05-19 11:35:00,8.16,8.18,8.14,8.14,42354.0,6.3727,6.3883,6.3571,6.3571,42354.0
2020-05-19 11:40:00,8.15,8.17,8.13,8.14,61418.0,6.3649,6.3805,6.3493,6.3571,61418.0
2020-05-19 11:45:00,8.14,8.15,8.11,8.11,33102.0,6.3571,6.3649,6.3337,6.3337,33102.0
2020-05-19 11:50:00,8.11,8.13,8.09,8.12,20202.0,6.3337,6.3493,6.318,6.3415,20202.0
2020-05-19 11:55:00,8.13,8.13,8.09,8.12,43163.0,6.3493,6.3493,6.318,6.3415,43163.0
2020-05-19 12:00:00,8.12,8.14,8.12,8.13,50533.0,6.3415,6.3571,6.3415,6.3493,50533.0
2020-05-19 12:05:00,8.13,8.16,8.12,8.15,29522.0,6.3493,6.3727,6.3415,6.3649,29522.0
2020-05-19 12:10:00,8.16,8.17,8.15,8.15,16499.0,6.3727,6.3805,6.3649,6.3649,16499.0
2020-05-19 12:15:00,8.15,8.17,8.12,8.13,43194.0,6.3649,6.3805,6.3415,6.3493,43194.0
2020-05-19 12:20:00,8.14,8.17,8.13,8.16,41484.0,6.3571,6.3805,6.3493,6.3727,41484.0
2020-05-19 12:25:00,8.15,8.16,8.1,8.11,36991.0,6.3649,6.3727,6.3259,6.3337,36991.0
2020-05-19 12:30:00,8.11,8.12,8.07,8.09,59263.0,6.3337,6.3415,6.3024,6.318,59263.0
2020-05-19 12:35:00,8.09,8.1,8.07,8.08,17653.0,6.318,6.3259,6.3024,6.3102,17653.0
2020-05-19 12:40:00,8.08,8.09,8.06,8.09,33632.0,6.3102,6.318,6.2946,6.318,33632.0
2020-05-19 12:45:00,8.08,8.09,8.07,8.08,24714.0,6.3102,6.318,6.3024,6.3102,24714.0
2020-05-19 12:50:00,8.08,8.09,8.07,8.07,25014.0,6.3102,6.318,6.3024,6.3024,25014.0
2020-05-19 12:55:00,8.07,8.08,8.06,8.06,25913.0,6.3024,6.3102,6.2946,6.2946,25913.0
2020-05-19 13:00:00,8.07,8.09,8.06,8.06,26791.0,6.3024,6.318,6.2946,6.2946,26791.0
2020-05-19 13:05:00,8.06,8.08,8.06,8.06,25585.0,6.2946,6.3102,6.2946,6.2946,25585.0
2020-05-19 13:10:00,8.06,8.08,8.06,8.08,55649.0,6.2946,6.3102,6.2946,6.3102,55649.0
2020-05-19 13:15:00,8.08,8.08,8.06,8.08,26918.0,6.3102,6.3102,6.2946,6.3102,26918.0
2020-05-19 13:20:00,8.07,8.08,8.06,8.06,28404.0,6.3024,6.3102,6.2946,6.2946,28404.0
2020-05-19 13:25:00,8.06,8.08,8.06,8.07,21665.0,6.2946,6.3102,6.2946,6.3024,21665.0
2020-05-19 13:30:00,8.07,8.07,8.05,8.06,33121.0,6.3024,6.3024,6.2868,6.2946,33121.0
2020-05-19 13:35:00,8.06,8.07,8.05,8.05,47323.0,6.2946,6.3024,6.2868,6.2868,47323.0
2020-05-19 13:40:00,8.05,8.1,8.05,8.09,59637.0,6.2868,6.3259,6.2868,6.318,59637.0
2020-05-19 13:45:00,8.09,8.09,8.07,8.07,21693.0,6.318,6.318,6.3024,6.3024,21693.0
2020-05-19 13:50:00,8.07,8.08,8.06,8.06,30240.0,6.3024,6.3102,6.2946,6.2946,30240.0
2020-05-19 13:55:00,8.06,8.08,8.06,8.08,49594.0,6.2946,6.3102,6.2946,6.3102,49594.0
2020-05-19 14:00:00,8.07,8.08,8.05,8.06,47840.0,6.3024,6.3102,6.2868,6.2946,47840.0
2020-05-19 14:05:00,8.06,8.09,8.06,8.09,34207.0,6.2946,6.318,6.2946,6.318,34207.0
2020-05-19 14:10:00,8.08,8.09,8.07,8.08,50003.0,6.3102,6.318,6.3024,6.3102,50003.0
2020-05-19 14:15:00,8.09,8.09,8.08,8.08,36740.0,6.318,6.318,6.3102,6.3102,36740.0
2020-05-19 14:20:00,8.08,8.1,8.07,8.09,52627.0,6.3102,6.3259,6.3024,6.318,52627.0
2020-05-19 14:25:00,8.1,8.1,8.09,8.09,30297.0,6.3259,6.3259,6.318,6.318,30297.0
2020-05-19 14:30:00,8.1,8.1,8.07,8.09,39154.0,6.3259,6.3259,6.3024,6.318,39154.0
2020-05-19 14:35:00,8.08,8.08,8.07,8.08,40781.0,6.3102,6.3102,6.3024,6.3102,40781.0
2020-05-19 14:40:00,8.08,8.1,8.07,8.1,35135.0,6.3102,6.3259,6.3024,6.3259,35135.0
2020-05-19 14:45:00,8.09,8.11,8.09,8.11,27709.0,6.318,6.3337,6.318,6.3337,27709.0
2020-05-19 14:50:00,8.1,8.11,8.08,8.08,23404.0,6.3259,6.3337,6.3102,6.3102,23404.0
2020-05-19 14:55:00,8.09,8.09,7.97,7.99,254476.0,6.318,6.318,6.2243,6.24,254476.0
2020-05-19 15:00:00,8.0,8.02,7.97,8.0,114843.0,6.2478,6.2634,6.2243,6.2478,114843.0
2020-05-19 15:05:00,7.99,8.05,7.99,8.04,91337.0,6.24,6.2868,6.24,6.279,91337.0
2020-05-19 15:10:00,8.03,8.11,8.03,8.09,112062.0,6.2712,6.3337,6.2712,6.318,112062.0
2020-05-19 15:15:00,8.09,8.1,8.07,8.09,90906.0,6.318,6.3259,6.3024,6.318,90906.0
2020-05-19 15:20:00,8.09,8.09,8.05,8.05,143828.0,6.318,6.318,6.2868,6.2868,143828.0
2020-05-19 15:25:00,8.06,8.06,8.02,8.05,41472.0,6.2946,6.2946,6.2634,6.2868,41472.0
2020-05-19 15:30:00,8.05,8.05,8.01,8.02,61776.0,6.2868,6.2868,6.2556,6.2634,61776.0
2020-05-19 15:35:00,8.02,8.02,7.95,7.97,185911.0,6.2634,6.2634,6.2087,6.2243,185911.0
2020-05-19 15:40:00,7.96,7.98,7.93,7.94,111674.0,6.2165,6.2321,6.1931,6.2009,111674.0
2020-05-19 15:45:00,7.94,7.95,7.88,7.88,266637.0,6.2009,6.2087,6.154,6.154,266637.0
2020-05-19 15:50:00,7.88,7.9,7.85,7.88,432009.0,6.154,6.1697,6.1306,6.154,432009.0
2020-05-19 15:55:00,7.89,7.91,7.87,7.88,359611.0,6.1619,6.1775,6.1462,6.154,359611.0
2020-05-20 09:30:00,8.04,8.17,8.04,8.15,140846.0,6.279,6.3805,6.279,6.3649,140846.0
2020-05-20 09:35:00,8.15,8.19,8.12,8.19,151856.0,6.3649,6.3961,6.3415,6.3961,151856.0
2020-05-20 09:40:00,8.2,8.23,8.16,8.18,144235.0,6.404,6.4274,6.3727,6.3883,144235.0
2020-05-20 09:45:00,8.18,8.24,8.17,8.21,66149.0,6.3883,6.4352,6.3805,6.4118,66149.0
2020-05-20 09:50:00,8.22,8.22,8.11,8.12,97888.0,6.4196,6.4196,6.3337,6.3415,97888.0
2020-05-20 09:55:00,8.12,8.15,8.1,8.14,122252.0,6.3415,6.3649,6.3259,6.3571,122252.0
2020-05-20 10:00:00,8.13,8.17,8.12,8.15,97938.0,6.3493,6.3805,6.3415,6.3649,97938.0
2020-05-20 10:05:00,8.16,8.21,8.15,8.18,61811.0,6.3727,6.4118,6.3649,6.3883,61811.0
2020-05-20 10:10:00,8.19,8.21,8.17,8.2,100510.0,6.3961,6.4118,6.3805,6.404,100510.0
2020-05-20 10:15:00,8.19,8.19,8.13,8.15,52296.0,6.3961,6.3961,6.3493,6.3649,52296.0
2020-05-20 10:20:00,8.15,8.2,8.15,8.19,41858.0,6.3649,6.404,6.3649,6.3961,41858.0
2020-05-20 10:25:00,8.19,8.21,8.15,8.2,49773.0,6.3961,6.4118,6.3649,6.404,49773.0
2020-05-20 10:30:00,8.2,8.22,8.17,8.2,65716.0,6.404,6.4196,6.3805,6.404,65716.0
2020-05-20 10:35:00,8.21,8.22,8.18,8.2,42793.0,6.4118,6.4196,6.3883,6.404,42793.0
2020-05-20 10:40:00,8.2,8.22,8.18,8.21,53175.0,6.404,6.4196,6.3883,6.4118,53175.0
2020-05-20 10:45:00,8.2,8.24,8.19,8.19,72162.0,6.404,6.4352,6.3961,6.3961,72162.0
2020-05-20 10:50:00,8.2,8.23,8.19,8.21,52806.0,6.404,6.4274,6.3961,6.4118,52806.0
2020-05-20 10:55:00,8.21,8.21,8.17,8.17,973097.0,6.4118,6.4118,6.3805,6.3805,973097.0
2020-05-20 11:00:00,8.17,8.17,8.09,8.09,111758.0,6.3805,6.3805,6.318,6.318,111758.0
2020-05-20 11:05:00,8.09,8.13,8.08,8.12,111201.0,6.318,6.3493,6.3102,6.3415,111201.0
2020-05-20 11:10:00,8.12,8.16,8.11,8.16,73991.0,6.3415,6.3727,6.3337,6.3727,73991.0
2020-05-20 11:15:00,8.16,8.2,8.14,8.2,162210.0,6.3727,6.404,6.3571,6.404,162210.0
2020-05-20 11:20:00,8.19,8.2,8.15,8.16,112045.0,6.3961,6.404,6.3649,6.3727,112045.0
2020-05-20 11:25:00,8.15,8.18,8.15,8.15,35275.0,6.3649,6.3883,6.3649,6.3649,35275.0
2020-05-20 11:30:00,8.15,8.16,8.13,8.15,75148.0,6.3649,6.3727,6.3493,6.3649,75148.0
2020-05-20 11:35:00,8.14,8.16,8.1,8.13,112445.0,6.3571,6.3727,6.3259,6.3493,112445.0
2020-05-20 11:40:00,8.13,8.17,8.13,8.15,104054.0,6.3493,6.3805,6.3493,6.3649,104054.0
2020-05-20 11:45:00,8.16,8.18,8.15,8.18,29054.0,6.3727,6.3883,6.3649,6.3883,29054.0
2020-05-20 11:50:00,8.18,8.21,8.17,8.18,52171.0,6.3883,6.4118,6.3805,6.3883,52171.0
2020-05-20 11:55:00,8.18,8.2,8.17,8.19,43505.0,6.3883,6.404,6.3805,6.3961,43505.0
2020-05-20 12:00:00,8.18,8.19,8.15,8.16,36993.0,6.3883,6.3961,6.3649,6.3727,36993.0
2020-05-20 12:05:00,8.16,8.17,8.14,8.14,21353.0,6.3727,6.3805,6.3571,6.3571,21353.0
2020-05-20 12:10:00,8.14,8.15,8.11,8.14,60969.0,6.3571,6.3649,6.3337,6.3571,60969.0
2020-05-20 12:15:00,8.14,8.15,8.11,8.13,79251.0,6.3571,6.3649,6.3337,6.3493,79251.0
2020-05-20 12:20:00,8.14,8.15,8.13,8.13,23548.0,6.3571,6.3649,6.3493,6.3493,23548.0
2020-05-20 12:25:00,8.13,8.15,8.13,8.13,122744.0,6.3493,6.3649,6.3493,6.3493,122744.0
2020-05-20 12:30:00,8.14,8.14,8.1,8.11,196583.0,6.3571,6.3571,6.3259,6.3337,196583.0
2020-05-20 12:35:00,8.11,8.15,8.1,8.13,79603.0,6.3337,6.3649,6.3259,6.3493,79603.0
2020-05-20 12:40:00,8.13,8.14,8.12,8.12,30836.0,6.3493,6.3571,6.3415,6.3415,30836.0
2020-05-20 12:45:00,8.12,8.15,8.11,8.15,37104.0,6.3415,6.3649,6.3337,6.3649,37104.0
2020-05-20 12:50:00,8.15,8.18,8.15,8.17,96729.0,6.3649,6.3883,6.3649,6.3805,96729.0
2020-05-20 12:55:00,8.17,8.17,8.15,8.15,67063.0,6.3805,6.3805,6.3649,6.3649,67063.0
2020-05-20 13:00:00,8.16,8.16,8.11,8.11,45848.0,6.3727,6.3727,6.3337,6.3337,45848.0
2020-05-20 13:05:00,8.12,8.12,8.08,8.09,117150.0,6.3415,6.3415,6.3102,6.318,117150.0
2020-05-20 13:10:00,8.09,8.1,8.08,8.1,160918.0,6.318,6.3259,6.3102,6.3259,160918.0
2020-05-20 13:15:00,8.09,8.1,8.08,8.08,7739.0,6.318,6.3259,6.3102,6.3102,7739.0
2020-05-20 13:20:00,8.08,8.11,8.06,8.1,100054.0,6.3102,6.3337,6.2946,6.3259,100054.0
2020-05-20 13:25:00,8.09,8.1,8.07,8.08,41826.0,6.318,6.3259,6.3024,6.3102,41826.0
2020-05-20 13:30:00,8.09,8.1,8.05,8.08,106962.0,6.318,6.3259,6.2868,6.3102,106962.0
2020-05-20 13:35:00,8.08,8.11,8.07,8.11,33049.0,6.3102,6.3337,6.3024,6.3337,33049.0
2020-05-20 13:40:00,8.11,8.13,8.1,8.13,34656.0,6.3337,6.3493,6.3259,6.3493,34656.0
2020-05-20 13:45:00,8.14,8.15,8.12,8.13,34878.0,6.3571,6.3649,6.3415,6.3493,34878.0
2020-05-20 13:50:00,8.13,8.15,8.13,8.15,41555.0,6.3493,6.3649,6.3493,6.3649,41555.0
2020-05-20 13:55:00,8.14,8.15,8.14,8.15,42394.0,6.3571,6.3649,6.3571,6.3649,42394.0
2020-05-20 14:00:00,8.14,8.15,8.12,8.14,91990.0,6.3571,6.3649,6.3415,6.3571,91990.0
2020-05-20 14:05:00,8.14,8.18,8.14,8.14,47795.0,6.3571,6.3883,6.3571,6.3571,47795.0
2020-05-20 14:10:00,8.14,8.17,8.14,8.15,74555.0,6.3571,6.3805,6.3571,6.3649,74555.0
2020-05-20 14:15:00,8.15,8.16,8.13,8.14,49902.0,6.3649,6.3727,6.3493,6.3571,49902.0
2020-05-20 14:20:00,8.14,8.2,8.13,8.19,152187.0,6.3571,6.404,6.3493,6.3961,152187.0
2020-05-20 14:25:00,8.19,8.2,8.18,8.19,22798.0,6.3961,6.404,6.3883,6.3961,22798.0
2020-05-20 14:30:00,8.19,8.2,8.19,8.19,32379.0,6.3961,6.404,6.3961,6.3961,32379.0
2020-05-20 14:35:00,8.19,8.21,8.17,8.18,63210.0,6.3961,6.4118,6.3805,6.3883,63210.0
2020-05-20 14:40:00,8.19,8.2,8.18,8.2,94265.0,6.3961,6.404,6.3883,6.404,94265.0
2020-05-20 14:45:00,8.2,8.23,8.19,8.22,275194.0,6.404,6.4274,6.3961,6.4196,275194.0
2020-05-20 14:50:00,8.22,8.25,8.22,8.24,79687.0,6.4196,6.443,6.4196,6.4352,79687.0
2020-05-20 14:55:00,8.24,8.24,8.2,8.2,171705.0,6.4352,6.4352,6.404,6.404,171705.0
2020-05-20 15:00:00,8.2,8.21,8.18,8.2,107789.0,6.404,6.4118,6.3883,6.404,107789.0
2020-05-20 15:05:00,8.19,8.2,8.15,8.17,274582.0,6.3961,6.404,6.3649,6.3805,274582.0
2020-05-20 15:10:00,8.17,8.19,8.14,8.16,106526.0,6.3805,6.3961,6.3571,6.3727,106526.0
2020-05-20 15:15:00,8.16,8.17,8.14,8.17,35070.0,6.3727,6.3805,6.3571,6.3805,35070.0
2020-05-20 15:20:00,8.17,8.2,8.16,8.19,59388.0,6.3805,6.404,6.3727,6.3961,59388.0
2020-05-20 15:25:00,8.19,8.22,8.18,8.22,63022.0,6.3961,6.4196,6.3883,6.4196,63022.0
2020-05-20 15:30:00,8.21,8.22,8.19,8.21,76355.0,6.4118,6.4196,6.3961,6.4118,76355.0
2020-05-20 15:35:00,8.21,8.22,8.19,8.21,75518.0,6.4118,6.4196,6.3961,6.4118,75518.0
2020-05-20 15:40:00,8.2,8.21,8.19,8.21,57610.0,6.404,6.4118,6.3961,6.4118,57610.0
2020-05-20 15:45:00,8.21,8.23,8.17,8.19,147101.0,6.4118,6.4274,6.3805,6.3961,147101.0
2020-05-20 15:50:00,8.19,8.21,8.17,8.21,202602.0,6.3961,6.4118,6.3805,6.4118,202602.0
2020-05-20 15:55:00,8.21,8.22,8.19,8.21,429529.0,6.4118,6.4196,6.3961,6.4118,429529.0
2020-05-21 09:30:00,8.13,8.2,8.12,8.2,188956.0,6.3493,6.404,6.3415,6.404,188956.0
2020-05-21 09:35:00,8.2,8.3,8.19,8.28,250477.0,6.404,6.4821,6.3961,6.4664,250477.0
2020-05-21 09:40:00,8.29,8.3,8.25,8.29,87113.0,6.4742,6.4821,6.443,6.4742,87113.0
2020-05-21 09:45:00,8.29,8.3,8.25,8.29,117532.0,6.4742,6.4821,6.443,6.4742,117532.0
2020-05-21 09:50:00,8.29,8.29,8.23,8.25,225035.0,6.4742,6.4742,6.4274,6.443,225035.0
2020-05-21 09:55:00,8.24,8.32,8.24,8.32,156922.0,6.4352,6.4977,6.4352,6.4977,156922.0
2020-05-21 10:00:00,8.32,8.38,8.31,8.36,100523.0,6.4977,6.5445,6.4899,6.5289,100523.0
2020-05-21 10:05:00,8.36,8.38,8.32,8.32,89679.0,6.5289,6.5445,6.4977,6.4977,89679.0
2020-05-21 10:10:00,8.33,8.33,8.29,8.29,100622.0,6.5055,6.5055,6.4742,6.4742,100622.0
2020-05-21 10:15:00,8.29,8.31,8.27,8.3,131221.0,6.4742,6.4899,6.4586,6.4821,131221.0
2020-05-21 10:20:00,8.3,8.34,8.3,8.33,38164.0,6.4821,6.5133,6.4821,6.5055,38164.0
2020-05-21 10:25:00,8.32,8.33,8.27,8.29,48072.0,6.4977,6.5055,6.4586,6.4742,48072.0
2020-05-21 10:30:00,8.29,8.3,8.24,8.29,62111.0,6.4742,6.4821,6.4352,6.4742,62111.0
2020-05-21 10:35:00,8.28,8.29,8.22,8.24,129119.0,6.4664,6.4742,6.4196,6.4352,129119.0
2020-05-21 10:40:00,8.24,8.29,8.24,8.27,69524.0,6.4352,6.4742,6.4352,6.4586,69524.0
2020-05-21 10:45:00,8.27,8.28,8.24,8.25,39993.0,6.4586,6.4664,6.4352,6.443,39993.0
2020-05-21 10:50:00,8.25,8.27,8.24,8.25,59509.0,6.443,6.4586,6.4352,6.443,59509.0
2020-05-21 10:55:00,8.25,8.28,8.23,8.26,118353.0,6.443,6.4664,6.4274,6.4508,118353.0
2020-05-21 11:00:00,8.26,8.26,8.21,8.22,75586.0,6.4508,6.4508,6.4118,6.4196,75586.0
2020-05-21 11:05:00,8.22,8.23,8.18,8.22,160872.0,6.4196,6.4274,6.3883,6.4196,160872.0
2020-05-21 11:10:00,8.23,8.25,8.22,8.24,50471.0,6.4274,6.443,6.4196,6.4352,50471.0
2020-05-21 11:15:00,8.24,8.25,8.19,8.2,57705.0,6.4352,6.443,6.3961,6.404,57705.0
2020-05-21 11:20:00,8.2,8.23,8.19,8.2,34021.0,6.404,6.4274,6.3961,6.404,34021.0
2020-05-21 11:25:00,8.2,8.21,8.16,8.21,138994.0,6.404,6.4118,6.3727,6.4118,138994.0
2020-05-21 11:30:00,8.21,8.22,8.18,8.18,99230.0,6.4118,6.4196,6.3883,6.3883,99230.0
2020-05-21 11:35:00,8.18,8.22,8.17,8.21,78406.0,6.3883,6.4196,6.3805,6.4118,78406.0
2020-05-21 11:40:00,8.22,8.24,8.21,8.21,34019.0,6.4196,6.4352,6.4118,6.4118,34019.0
2020-05-21 11:45:00,8.22,8.24,8.2,8.21,30807.0,6.4196,6.4352,6.404,6.4118,30807.0
2020-05-21 11:50:00,8.21,8.23,8.21,8.21,50695.0,6.4118,6.4274,6.4118,6.4118,50695.0
2020-05-21 11:55:00,8.22,8.23,8.21,8.22,32224.0,6.4196,6.4274,6.4118,6.4196,32224.0
2020-05-21 12:00:00,8.22,8.26,8.22,8.24,53721.0,6.4196,6.4508,6.4196,6.4352,53721.0
2020-05-21 12:05:00,8.24,8.26,8.23,8.25,26705.0,6.4352,6.4508,6.4274,6.443,26705.0
2020-05-21 12:10:00,8.25,8.25,8.23,8.23,44593.0,6.443,6.443,6.4274,6.4274,44593.0
2020-05-21 12:15:00,8.24,8.25,8.22,8.22,38874.0,6.4352,6.443,6.4196,6.4196,38874.0
2020-05-21 12:20:00,8.22,8.25,8.22,8.25,21868.0,6.4196,6.443,6.4196,6.443,21868.0
2020-05-21 12:25:00,8.25,8.28,8.24,8.25,140041.0,6.443,6.4664,6.4352,6.443,140041.0
2020-05-21 12:30:00,8.24,8.25,8.23,8.23,44516.0,6.4352,6.443,6.4274,6.4274,44516.0
2020-05-21 12:35:00,8.24,8.26,8.22,8.23,44411.0,6.4352,6.4508,6.4196,6.4274,44411.0
2020-05-21 12:40:00,8.24,8.26,8.23,8.26,61349.0,6.4352,6.4508,6.4274,6.4508,61349.0
2020-05-21 12:45:00,8.26,8.27,8.25,8.26,24866.0,6.4508,6.4586,6.443,6.4508,24866.0
2020-05-21 12:50:00,8.26,8.26,8.24,8.25,26837.0,6.4508,6.4508,6.4352,6.443,26837.0
2020-05-21 12:55:00,8.25,8.25,8.23,8.23,21251.0,6.443,6.443,6.4274,6.4274,21251.0
2020-05-21 13:00:00,8.24,8.27,8.22,8.26,181063.0,6.4352,6.4586,6.4196,6.4508,181063.0
2020-05-21 13:05:00,8.25,8.27,8.24,8.25,64933.0,6.443,6.4586,6.4352,6.443,64933.0
2020-05-21 13:10:00,8.25,8.26,8.24,8.25,39424.0,6.443,6.4508,6.4352,6.443,39424.0
2020-05-21 13:15:00,8.25,8.27,8.24,8.25,95554.0,6.443,6.4586,6.4352,6.443,95554.0
2020-05-21 13:20:00,8.25,8.27,8.24,8.27,39101.0,6.443,6.4586,6.4352,6.4586,39101.0
2020-05-21 13:25:00,8.27,8.28,8.25,8.28,43949.0,6.4586,6.4664,6.443,6.4664,43949.0
2020-05-21 13:30:00,8.28,8.29,8.26,8.27,75635.0,6.4664,6.4742,6.4508,6.4586,75635.0
2020-05-21 13:35:00,8.27,8.28,8.26,8.27,67380.0,6.4586,6.4664,6.4508,6.4586,67380.0
2020-05-21 13:40:00,8.27,8.27,8.25,8.27,44122.0,6.4586,6.4586,6.443,6.4586,44122.0
2020-05-21 13:45:00,8.26,8.28,8.26,8.27,72122.0,6.4508,6.4664,6.4508,6.4586,72122.0
2020-05-21 13:50:00,8.27,8.28,8.25,8.26,49790.0,6.4586,6.4664,6.443,6.4508,49790.0
2020-05-21 13:55:00,8.27,8.29,8.26,8.28,79419.0,6.4586,6.4742,6.4508,6.4664,79419.0
2020-05-21 14:00:00,8.28,8.3,8.27,8.29,105389.0,6.4664,6.4821,6.4586,6.4742,105389.0
2020-05-21 14:05:00,8.29,8.29,8.27,8.28,31476.0,6.4742,6.4742,6.4586,6.4664,31476.0
2020-05-21 14:10:00,8.28,8.29,8.26,8.28,79919.0,6.4664,6.4742,6.4508,6.4664,79919.0
2020-05-21 14:15:00,8.28,8.28,8.27,8.28,21162.0,6.4664,6.4664,6.4586,6.4664,21162.0
2020-05-21 14:20:00,8.28,8.3,8.27,8.28,94909.0,6.4664,6.4821,6.4586,6.4664,94909.0
2020-05-21 14:25:00,8.28,8.28,8.27,8.28,24417.0,6.4664,6.4664,6.4586,6.4664,24417.0
2020-05-21 14:30:00,8.28,8.29,8.27,8.28,62624.0,6.4664,6.4742,6.4586,6.4664,62624.0
2020-05-21 14:35:00,8.27,8.28,8.24,8.26,101137.0,6.4586,6.4664,6.4352,6.4508,101137.0
2020-05-21 14:40:00,8.26,8.27,8.25,8.26,53988.0,6.4508,6.4586,6.443,6.4508,53988.0
2020-05-21 14:45:00,8.26,8.27,8.23,8.23,63848.0,6.4508,6.4586,6.4274,6.4274,63848.0
2020-05-21 14:50:00,8.24,8.24,8.22,8.24,70969.0,6.4352,6.4352,6.4196,6.4352,70969.0
2020-05-21 14:55:00,8.23,8.24,8.21,8.21,102887.0,6.4274,6.4352,6.4118,6.4118,102887.0
2020-05-21 15:00:00,8.21,8.23,8.19,8.21,190541.0,6.4118,6.4274,6.3961,6.4118,190541.0
2020-05-21 15:05:00,8.21,8.23,8.2,8.22,40924.0,6.4118,6.4274,6.404,6.4196,40924.0
2020-05-21 15:10:00,8.22,8.23,8.2,8.22,44896.0,6.4196,6.4274,6.404,6.4196,44896.0
2020-05-21 15:15:00,8.21,8.23,8.21,8.22,101181.0,6.4118,6.4274,6.4118,6.4196,101181.0
2020-05-21 15:20:00,8.22,8.23,8.21,8.21,29243.0,6.4196,6.4274,6.4118,6.4118,29243.0
2020-05-21 15:25:00,8.21,8.22,8.2,8.21,36125.0,6.4118,6.4196,6.404,6.4118,36125.0
2020-05-21 15:30:00,8.21,8.22,8.19,8.2,113945.0,6.4118,6.4196,6.3961,6.404,113945.0
2020-05-21 15:35:00,8.2,8.2,8.18,8.2,65827.0,6.404,6.404,6.3883,6.404,65827.0
2020-05-21 15:40:00,8.2,8.2,8.18,8.2,86268.0,6.404,6.404,6.3883,6.404,86268.0
2020-05-21 15:45:00,8.2,8.21,8.18,8.21,126495.0,6.404,6.4118,6.3883,6.4118,126495.0
2020-05-21 15:50:00,8.21,8.21,8.17,8.19,270523.0,6.4118,6.4118,6.3805,6.3961,270523.0
2020-05-21 15:55:00,8.19,8.19,8.16,8.17,361216.0,6.3961,6.3961,6.3727,6.3805,361216.0
2020-05-22 09:30:00,8.23,8.27,8.19,8.2,82001.0,6.4274,6.4586,6.3961,6.404,82001.0
2020-05-22 09:35:00,8.2,8.26,8.18,8.22,59406.0,6.404,6.4508,6.3883,6.4196,59406.0
2020-05-22 09:40:00,8.22,8.22,8.12,8.14,123330.0,6.4196,6.4196,6.3415,6.3571,123330.0
2020-05-22 09:45:00,8.15,8.17,8.11,8.14,137805.0,6.3649,6.3805,6.3337,6.3571,137805.0
2020-05-22 09:50:00,8.14,8.14,8.06,8.1,175038.0,6.3571,6.3571,6.2946,6.3259,175038.0
2020-05-22 09:55:00,8.1,8.12,8.05,8.07,63390.0,6.3259,6.3415,6.2868,6.3024,63390.0
2020-05-22 10:00:00,8.06,8.07,8.0,8.02,83459.0,6.2946,6.3024,6.2478,6.2634,83459.0
2020-05-22 10:05:00,8.02,8.03,7.98,8.01,80300.0,6.2634,6.2712,6.2321,6.2556,80300.0
2020-05-22 10:10:00,8.01,8.02,7.96,7.97,43644.0,6.2556,6.2634,6.2165,6.2243,43644.0
2020-05-22 10:15:00,7.97,8.01,7.96,8.0,75544.0,6.2243,6.2556,6.2165,6.2478,75544.0
2020-05-22 10:20:00,8.0,8.05,7.99,8.04,56168.0,6.2478,6.2868,6.24,6.279,56168.0
2020-05-22 10:25:00,8.03,8.03,7.99,8.01,151617.0,6.2712,6.2712,6.24,6.2556,151617.0
2020-05-22 10:30:00,8.02,8.02,7.99,8.0,210329.0,6.2634,6.2634,6.24,6.2478,210329.0
2020-05-22 10:35:00,7.99,8.01,7.99,8.0,40365.0,6.24,6.2556,6.24,6.2478,40365.0
2020-05-22 10:40:00,8.0,8.01,7.97,8.0,51006.0,6.2478,6.2556,6.2243,6.2478,51006.0
2020-05-22 10:45:00,8.0,8.0,7.97,7.97,30378.0,6.2478,6.2478,6.2243,6.2243,30378.0
2020-05-22 10:50:00,7.97,7.99,7.96,7.98,36074.0,6.2243,6.24,6.2165,6.2321,36074.0
2020-05-22 10:55:00,7.98,7.99,7.96,7.96,51550.0,6.2321,6.24,6.2165,6.2165,51550.0
2020-05-22 11:00:00,7.97,8.01,7.96,8.01,57268.0,6.2243,6.2556,6.2165,6.2556,57268.0
2020-05-22 11:05:00,8.01,8.02,7.97,7.99,91442.0,6.2556,6.2634,6.2243,6.24,91442.0
2020-05-22 11:10:00,7.99,7.99,7.97,7.99,61008.0,6.24,6.24,6.2243,6.24,61008.0
2020-05-22 11:15:00,7.98,8.0,7.98,8.0,38336.0,6.2321,6.2478,6.2321,6.2478,38336.0
2020-05-22 11:20:00,8.0,8.0,7.97,7.98,61504.0,6.2478,6.2478,6.2243,6.2321,61504.0
2020-05-22 11:25:00,7.98,8.02,7.97,8.01,56583.0,6.2321,6.2634,6.2243,6.2556,56583.0
2020-05-22 11:30:00,8.01,8.01,7.99,8.0,20926.0,6.2556,6.2556,6.24,6.2478,20926.0
2020-05-22 11:35:00,8.0,8.02,7.99,8.02,104398.0,6.2478,6.2634,6.24,6.2634,104398.0
2020-05-22 11:40:00,8.01,8.01,8.0,8.01,34757.0,6.2556,6.2556,6.2478,6.2556,34757.0
2020-05-22 11:45:00,8.01,8.04,8.0,8.04,100946.0,6.2556,6.279,6.2478,6.279,100946.0
2020-05-22 11:50:00,8.04,8.04,8.02,8.03,34218.0,6.279,6.279,6.2634,6.2712,34218.0
2020-05-22 11:55:00,8.02,8.03,8.0,8.0,22082.0,6.2634,6.2712,6.2478,6.2478,22082.0
2020-05-22 12:00:00,8.0,8.02,8.0,8.01,20106.0,6.2478,6.2634,6.2478,6.2556,20106.0
2020-05-22 12:05:00,8.01,8.02,8.0,8.01,32620.0,6.2556,6.2634,6.2478,6.2556,32620.0
2020-05-22 12:10:00,8.01,8.02,8.0,8.0,21109.0,6.2556,6.2634,6.2478,6.2478,21109.0
2020-05-22 12:15:00,8.01,8.02,8.0,8.01,19172.0,6.2556,6.2634,6.2478,6.2556,19172.0
2020-05-22 12:20:00,8.01,8.02,8.0,8.02,51782.0,6.2556,6.2634,6.2478,6.2634,51782.0
2020-05-22 12:25:00,8.01,8.06,8.01,8.05,25190.0,6.2556,6.2946,6.2556,6.2868,25190.0
2020-05-22 12:30:00,8.05,8.06,8.05,8.05,14400.0,6.2868,6.2946,6.2868,6.2868,14400.0
2020-05-22 12:35:00,8.05,8.08,8.04,8.06,47769.0,6.2868,6.3102,6.279,6.2946,47769.0
2020-05-22 12:40:00,8.05,8.06,8.04,8.05,12096.0,6.2868,6.2946,6.279,6.2868,12096.0
2020-05-22 12:45:00,8.06,8.06,8.04,8.05,18338.0,6.2946,6.2946,6.279,6.2868,18338.0
2020-05-22 12:50:00,8.05,8.07,8.05,8.06,12290.0,6.2868,6.3024,6.2868,6.2946,12290.0
2020-05-22 12:55:00,8.07,8.08,8.06,8.08,27094.0,6.3024,6.3102,6.2946,6.3102,27094.0
2020-05-22 13:00:00,8.08,8.08,8.06,8.06,19644.0,6.3102,6.3102,6.2946,6.2946,19644.0
2020-05-22 13:05:00,8.06,8.07,8.06,8.06,33722.0,6.2946,6.3024,6.2946,6.2946,33722.0
2020-05-22 13:10:00,8.06,8.07,8.05,8.06,59567.0,6.2946,6.3024,6.2868,6.2946,59567.0
2020-05-22 13:15:00,8.06,8.08,8.06,8.08,35662.0,6.2946,6.3102,6.2946,6.3102,35662.0
2020-05-22 13:20:00,8.07,8.08,8.07,8.08,13951.0,6.3024,6.3102,6.3024,6.3102,13951.0
2020-05-22 13:25:00,8.08,8.09,8.07,8.08,30227.0,6.3102,6.318,6.3024,6.3102,30227.0
2020-05-22 13:30:00,8.07,8.08,8.06,8.06,20094.0,6.3024,6.3102,6.2946,6.2946,20094.0
2020-05-22 13:35:00,8.06,8.07,8.06,8.06,4044.0,6.2946,6.3024,6.2946,6.2946,4044.0
2020-05-22 13:40:00,8.06,8.07,8.05,8.07,42155.0,6.2946,6.3024,6.2868,6.3024,42155.0
2020-05-22 13:45:00,8.06,8.09,8.06,8.08,30670.0,6.2946,6.318,6.2946,6.3102,30670.0
2020-05-22 13:50:00,8.07,8.09,8.07,8.08,30279.0,6.3024,6.318,6.3024,6.3102,30279.0
2020-05-22 13:55:00,8.09,8.12,8.08,8.11,30008.0,6.318,6.3415,6.3102,6.3337,30008.0
2020-05-22 14:00:00,8.12,8.16,8.11,8.15,31631.0,6.3415,6.3727,6.3337,6.3649,31631.0
2020-05-22 14:05:00,8.16,8.16,8.13,8.14,24387.0,6.3727,6.3727,6.3493,6.3571,24387.0
2020-05-22 14:10:00,8.14,8.15,8.13,8.13,43768.0,6.3571,6.3649,6.3493,6.3493,43768.0
2020-05-22 14:15:00,8.13,8.15,8.13,8.13,16754.0,6.3493,6.3649,6.3493,6.3493,16754.0
2020-05-22 14:20:00,8.13,8.15,8.13,8.13,40510.0,6.3493,6.3649,6.3493,6.3493,40510.0
2020-05-22 14:25:00,8.14,8.16,8.13,8.16,26893.0,6.3571,6.3727,6.3493,6.3727,26893.0
2020-05-22 14:30:00,8.16,8.16,8.13,8.14,40339.0,6.3727,6.3727,6.3493,6.3571,40339.0
2020-05-22 14:35:00,8.14,8.15,8.13,8.14,11618.0,6.3571,6.3649,6.3493,6.3571,11618.0
2020-05-22 14:40:00,8.14,8.15,8.1,8.12,53205.0,6.3571,6.3649,6.3259,6.3415,53205.0
2020-05-22 14:45:00,8.12,8.13,8.11,8.12,33662.0,6.3415,6.3493,6.3337,6.3415,33662.0
2020-05-22 14:50:00,8.12,8.12,8.11,8.12,9958.0,6.3415,6.3415,6.3337,6.3415,9958.0
2020-05-22 14:55:00,8.12,8.13,8.11,8.12,23650.0,6.3415,6.3493,6.3337,6.3415,23650.0
2020-05-22 15:00:00,8.12,8.13,8.1,8.12,30175.0,6.3415,6.3493,6.3259,6.3415,30175.0
2020-05-22 15:05:00,8.12,8.12,8.1,8.12,33214.0,6.3415,6.3415,6.3259,6.3415,33214.0
2020-05-22 15:10:00,8.12,8.13,8.11,8.12,22676.0,6.3415,6.3493,6.3337,6.3415,22676.0
2020-05-22 15:15:00,8.12,8.12,8.1,8.11,45108.0,6.3415,6.3415,6.3259,6.3337,45108.0
2020-05-22 15:20:00,8.11,8.12,8.09,8.11,110168.0,6.3337,6.3415,6.318,6.3337,110168.0
2020-05-22 15:25:00,8.12,8.12,8.09,8.11,62779.0,6.3415,6.3415,6.318,6.3337,62779.0
2020-05-22 15:30:00,8.11,8.13,8.1,8.12,79720.0,6.3337,6.3493,6.3259,6.3415,79720.0
2020-05-22 15:35:00,8.11,8.12,8.1,8.11,45352.0,6.3337,6.3415,6.3259,6.3337,45352.0
2020-05-22 15:40:00,8.11,8.11,8.09,8.11,59045.0,6.3337,6.3337,6.318,6.3337,59045.0
2020-05-22 15:45:00,8.11,8.12,8.1,8.12,112655.0,6.3337,6.3415,6.3259,6.3415,112655.0
2020-05-22 15:50:00,8.12,8.12,8.09,8.1,193883.0,6.3415,6.3415,6.318,6.3259,193883.0
2020-05-22 15:55:00,8.09,8.1,8.08,8.1,232094.0,6.318,6.3259,6.3102,6.3259,232094.0
2020-05-26 09:30:00,8.48,8.68,8.48,8.65,454828.0,6.6226,6.7788,6.6226,6.7554,454828.0
2020-05-26 09:35:00,8.65,8.68,8.61,8.67,211516.0,6.7554,6.7788,6.7242,6.771,211516.0
2020-05-26 09:40:00,8.68,8.75,8.68,8.74,216408.0,6.7788,6.8335,6.7788,6.8257,216408.0
2020-05-26 09:45:00,8.73,8.73,8.67,8.68,109275.0,6.8179,6.8179,6.771,6.7788,109275.0
2020-05-26 09:50:00,8.67,8.69,8.6,8.61,122168.0,6.771,6.7866,6.7163,6.7242,122168.0
2020-05-26 09:55:00,8.61,8.66,8.61,8.64,103332.0,6.7242,6.7632,6.7242,6.7476,103332.0
2020-05-26 10:00:00,8.64,8.67,8.64,8.65,65172.0,6.7476,6.771,6.7476,6.7554,65172.0
2020-05-26 10:05:00,8.66,8.66,8.59,8.63,108188.0,6.7632,6.7632,6.7085,6.7398,108188.0
2020-05-26 10:10:00,8.63,8.65,8.62,8.63,68303.0,6.7398,6.7554,6.732,6.7398,68303.0
2020-05-26 10:15:00,8.62,8.64,8.59,8.62,41514.0,6.732,6.7476,6.7085,6.732,41514.0
2020-05-26 10:20:00,8.63,8.64,8.61,8.64,46516.0,6.7398,6.7476,6.7242,6.7476,46516.0
2020-05-26 10:25:00,8.63,8.67,8.6,8.66,66642.0,6.7398,6.771,6.7163,6.7632,66642.0
2020-05-26 10:30:00,8.65,8.68,8.64,8.68,78392.0,6.7554,6.7788,6.7476,6.7788,78392.0
2020-05-26 10:35:00,8.68,8.69,8.64,8.67,62631.0,6.7788,6.7866,6.7476,6.771,62631.0
2020-05-26 10:40:00,8.68,8.71,8.67,8.69,58662.0,6.7788,6.8023,6.771,6.7866,58662.0
2020-05-26 10:45:00,8.7,8.71,8.68,8.7,72177.0,6.7944,6.8023,6.7788,6.7944,72177.0
2020-05-26 10:50:00,8.7,8.74,8.7,8.71,179350.0,6.7944,6.8257,6.7944,6.8023,179350.0
2020-05-26 10:55:00,8.71,8.72,8.68,8.71,129928.0,6.8023,6.8101,6.7788,6.8023,129928.0
2020-05-26 11:00:00,8.71,8.74,8.7,8.73,84927.0,6.8023,6.8257,6.7944,6.8179,84927.0
2020-05-26 11:05:00,8.74,8.8,8.73,8.76,111448.0,6.8257,6.8725,6.8179,6.8413,111448.0
2020-05-26 11:10:00,8.75,8.79,8.75,8.79,66141.0,6.8335,6.8647,6.8335,6.8647,66141.0
2020-05-26 11:15:00,8.79,8.81,8.78,8.79,76836.0,6.8647,6.8803,6.8569,6.8647,76836.0
2020-05-26 11:20:00,8.79,8.8,8.77,8.77,61892.0,6.8647,6.8725,6.8491,6.8491,61892.0
2020-05-26 11:25:00,8.77,8.79,8.75,8.79,95318.0,6.8491,6.8647,6.8335,6.8647,95318.0
2020-05-26 11:30:00,8.78,8.83,8.78,8.82,88138.0,6.8569,6.896,6.8569,6.8882,88138.0
2020-05-26 11:35:00,8.82,8.82,8.79,8.82,67659.0,6.8882,6.8882,6.8647,6.8882,67659.0
2020-05-26 11:40:00,8.82,8.85,8.81,8.83,131508.0,6.8882,6.9116,6.8803,6.896,131508.0
2020-05-26 11:45:00,8.83,8.85,8.82,8.85,71600.0,6.896,6.9116,6.8882,6.9116,71600.0
2020-05-26 11:50:00,8.85,8.86,8.8,8.82,48120.0,6.9116,6.9194,6.8725,6.8882,48120.0
2020-05-26 11:55:00,8.82,8.86,8.8,8.85,50622.0,6.8882,6.9194,6.8725,6.9116,50622.0
2020-05-26 12:00:00,8.85,8.85,8.82,8.82,71855.0,6.9116,6.9116,6.8882,6.8882,71855.0
2020-05-26 12:05:00,8.83,8.85,8.81,8.85,70216.0,6.896,6.9116,6.8803,6.9116,70216.0
2020-05-26 12:10:00,8.84,8.87,8.84,8.86,68509.0,6.9038,6.9272,6.9038,6.9194,68509.0
2020-05-26 12:15:00,8.86,8.86,8.81,8.82,93459.0,6.9194,6.9194,6.8803,6.8882,93459.0
2020-05-26 12:20:00,8.82,8.84,8.8,8.8,52116.0,6.8882,6.9038,6.8725,6.8725,52116.0
2020-05-26 12:25:00,8.81,8.84,8.8,8.83,90489.0,6.8803,6.9038,6.8725,6.896,90489.0
2020-05-26 12:30:00,8.83,8.84,8.8,8.82,58650.0,6.896,6.9038,6.8725,6.8882,58650.0
2020-05-26 12:35:00,8.81,8.84,8.81,8.83,34756.0,6.8803,6.9038,6.8803,6.896,34756.0
2020-05-26 12:40:00,8.83,8.86,8.82,8.86,80937.0,6.896,6.9194,6.8882,6.9194,80937.0
2020-05-26 12:45:00,8.86,8.86,8.83,8.86,30884.0,6.9194,6.9194,6.896,6.9194,30884.0
2020-05-26 12:50:00,8.86,8.89,8.84,8.88,78842.0,6.9194,6.9428,6.9038,6.935,78842.0
2020-05-26 12:55:00,8.88,8.9,8.86,8.89,54271.0,6.935,6.9506,6.9194,6.9428,54271.0
2020-05-26 13:00:00,8.89,8.95,8.88,8.94,84063.0,6.9428,6.9897,6.935,6.9819,84063.0
2020-05-26 13:05:00,8.93,8.97,8.93,8.96,67348.0,6.9741,7.0053,6.9741,6.9975,67348.0
2020-05-26 13:10:00,8.96,8.98,8.96,8.97,78612.0,6.9975,7.0131,6.9975,7.0053,78612.0
2020-05-26 13:15:00,8.97,8.98,8.95,8.98,85511.0,7.0053,7.0131,6.9897,7.0131,85511.0
2020-05-26 13:20:00,8.98,9.05,8.97,9.04,403160.0,7.0131,7.0678,7.0053,7.06,403160.0
2020-05-26 13:25:00,9.04,9.06,9.03,9.03,232065.0,7.06,7.0756,7.0522,7.0522,232065.0
2020-05-26 13:30:00,9.03,9.04,8.99,9.01,73196.0,7.0522,7.06,7.0209,7.0365,73196.0
2020-05-26 13:35:00,9.01,9.03,8.99,9.01,105342.0,7.0365,7.0522,7.0209,7.0365,105342.0
2020-05-26 13:40:00,9.01,9.02,8.99,9.02,72797.0,7.0365,7.0444,7.0209,7.0444,72797.0
2020-05-26 13:45:00,9.02,9.02,8.99,9.0,49418.0,7.0444,7.0444,7.0209,7.0287,49418.0
2020-05-26 13:50:00,9.01,9.03,8.98,8.99,52779.0,7.0365,7.0522,7.0131,7.0209,52779.0
2020-05-26 13:55:00,8.99,9.0,8.97,8.98,39964.0,7.0209,7.0287,7.0053,7.0131,39964.0
2020-05-26 14:00:00,8.99,9.01,8.97,9.0,76598.0,7.0209,7.0365,7.0053,7.0287,76598.0
2020-05-26 14:05:00,9.0,9.02,8.97,9.01,65712.0,7.0287,7.0444,7.0053,7.0365,65712.0
2020-05-26 14:10:00,9.01,9.01,8.98,8.99,41926.0,7.0365,7.0365,7.0131,7.0209,41926.0
2020-05-26 14:15:00,8.99,9.02,8.98,9.01,45273.0,7.0209,7.0444,7.0131,7.0365,45273.0
2020-05-26 14:20:00,9.02,9.05,9.01,9.02,56912.0,7.0444,7.0678,7.0365,7.0444,56912.0
2020-05-26 14:25:00,9.02,9.05,9.01,9.05,63786.0,7.0444,7.0678,7.0365,7.0678,63786.0
2020-05-26 14:30:00,9.04,9.05,8.98,8.99,60034.0,7.06,7.0678,7.0131,7.0209,60034.0
2020-05-26 14:35:00,8.99,9.01,8.98,8.99,82641.0,7.0209,7.0365,7.0131,7.0209,82641.0
2020-05-26 14:40:00,8.99,9.0,8.97,9.0,42932.0,7.0209,7.0287,7.0053,7.0287,42932.0
2020-05-26 14:45:00,9.0,9.04,8.98,9.04,58165.0,7.0287,7.06,7.0131,7.06,58165.0
2020-05-26 14:50:00,9.04,9.06,9.02,9.04,82689.0,7.06,7.0756,7.0444,7.06,82689.0
2020-05-26 14:55:00,9.04,9.08,9.04,9.05,99397.0,7.06,7.0912,7.06,7.0678,99397.0
2020-05-26 15:00:00,9.05,9.06,9.02,9.04,64649.0,7.0678,7.0756,7.0444,7.06,64649.0
2020-05-26 15:05:00,9.04,9.08,9.03,9.08,145890.0,7.06,7.0912,7.0522,7.0912,145890.0
2020-05-26 15:10:00,9.07,9.1,9.07,9.1,103496.0,7.0834,7.1068,7.0834,7.1068,103496.0
2020-05-26 15:15:00,9.1,9.12,9.08,9.12,164114.0,7.1068,7.1224,7.0912,7.1224,164114.0
2020-05-26 15:20:00,9.12,9.12,9.08,9.1,167692.0,7.1224,7.1224,7.0912,7.1068,167692.0
2020-05-26 15:25:00,9.09,9.12,9.08,9.11,77458.0,7.099,7.1224,7.0912,7.1146,77458.0
2020-05-26 15:30:00,9.11,9.12,9.06,9.08,255986.0,7.1146,7.1224,7.0756,7.0912,255986.0
2020-05-26 15:35:00,9.08,9.11,9.06,9.1,239672.0,7.0912,7.1146,7.0756,7.1068,239672.0
2020-05-26 15:40:00,9.1,9.1,9.03,9.04,145573.0,7.1068,7.1068,7.0522,7.06,145573.0
2020-05-26 15:45:00,9.04,9.05,9.0,9.02,190406.0,7.06,7.0678,7.0287,7.0444,190406.0
2020-05-26 15:50:00,9.02,9.03,8.94,8.97,356124.0,7.0444,7.0522,6.9819,7.0053,356124.0
2020-05-26 15:55:00,8.97,8.99,8.95,8.98,500450.0,7.0053,7.0209,6.9897,7.0131,500450.0
2020-05-27 09:30:00,9.48,9.72,9.45,9.7,756433.0,7.4036,7.591,7.3802,7.5754,756433.0
2020-05-27 09:35:00,9.71,9.72,9.59,9.62,294100.0,7.5832,7.591,7.4895,7.5129,294100.0
2020-05-27 09:40:00,9.61,9.67,9.56,9.66,226885.0,7.5051,7.552,7.4661,7.5442,226885.0
2020-05-27 09:45:00,9.66,9.66,9.5,9.51,297885.0,7.5442,7.5442,7.4192,7.427,297885.0
2020-05-27 09:50:00,9.51,9.53,9.46,9.47,176424.0,7.427,7.4426,7.388,7.3958,176424.0
2020-05-27 09:55:00,9.47,9.5,9.45,9.47,126444.0,7.3958,7.4192,7.3802,7.3958,126444.0
2020-05-27 10:00:00,9.47,9.47,9.37,9.37,140959.0,7.3958,7.3958,7.3177,7.3177,140959.0
2020-05-27 10:05:00,9.38,9.4,9.31,9.33,100848.0,7.3255,7.3411,7.2708,7.2865,100848.0
2020-05-27 10:10:00,9.33,9.41,9.32,9.41,147550.0,7.2865,7.3489,7.2786,7.3489,147550.0
2020-05-27 10:15:00,9.41,9.45,9.37,9.45,107340.0,7.3489,7.3802,7.3177,7.3802,107340.0
2020-05-27 10:20:00,9.45,9.45,9.39,9.39,125502.0,7.3802,7.3802,7.3333,7.3333,125502.0
2020-05-27 10:25:00,9.39,9.42,9.33,9.35,92450.0,7.3333,7.3567,7.2865,7.3021,92450.0
2020-05-27 10:30:00,9.35,9.35,9.27,9.28,137260.0,7.3021,7.3021,7.2396,7.2474,137260.0
2020-05-27 10:35:00,9.27,9.27,9.21,9.23,419371.0,7.2396,7.2396,7.1927,7.2084,419371.0
2020-05-27 10:40:00,9.24,9.26,9.18,9.25,143483.0,7.2162,7.2318,7.1693,7.224,143483.0
2020-05-27 10:45:00,9.26,9.27,9.17,9.17,147222.0,7.2318,7.2396,7.1615,7.1615,147222.0
2020-05-27 10:50:00,9.17,9.24,9.17,9.2,118709.0,7.1615,7.2162,7.1615,7.1849,118709.0
2020-05-27 10:55:00,9.2,9.28,9.16,9.27,98950.0,7.1849,7.2474,7.1537,7.2396,98950.0
2020-05-27 11:00:00,9.28,9.39,9.27,9.38,136989.0,7.2474,7.3333,7.2396,7.3255,136989.0
2020-05-27 11:05:00,9.38,9.38,9.3,9.33,132257.0,7.3255,7.3255,7.263,7.2865,132257.0
2020-05-27 11:10:00,9.33,9.36,9.31,9.32,57291.0,7.2865,7.3099,7.2708,7.2786,57291.0
2020-05-27 11:15:00,9.32,9.32,9.27,9.31,92258.0,7.2786,7.2786,7.2396,7.2708,92258.0
2020-05-27 11:20:00,9.31,9.31,9.23,9.25,71254.0,7.2708,7.2708,7.2084,7.224,71254.0
2020-05-27 11:25:00,9.25,9.31,9.23,9.29,45450.0,7.224,7.2708,7.2084,7.2552,45450.0
2020-05-27 11:30:00,9.29,9.35,9.27,9.35,70192.0,7.2552,7.3021,7.2396,7.3021,70192.0
2020-05-27 11:35:00,9.35,9.38,9.3,9.32,155100.0,7.3021,7.3255,7.263,7.2786,155100.0
2020-05-27 11:40:00,9.32,9.34,9.3,9.32,85308.0,7.2786,7.2943,7.263,7.2786,85308.0
2020-05-27 11:45:00,9.31,9.36,9.3,9.36,61785.0,7.2708,7.3099,7.263,7.3099,61785.0
2020-05-27 11:50:00,9.35,9.37,9.33,9.35,89980.0,7.3021,7.3177,7.2865,7.3021,89980.0
2020-05-27 11:55:00,9.36,9.39,9.34,9.38,80592.0,7.3099,7.3333,7.2943,7.3255,80592.0
2020-05-27 12:00:00,9.38,9.39,9.34,9.34,93457.0,7.3255,7.3333,7.2943,7.2943,93457.0
2020-05-27 12:05:00,9.34,9.36,9.31,9.36,51949.0,7.2943,7.3099,7.2708,7.3099,51949.0
2020-05-27 12:10:00,9.35,9.36,9.32,9.33,54916.0,7.3021,7.3099,7.2786,7.2865,54916.0
2020-05-27 12:15:00,9.34,9.35,9.32,9.34,55454.0,7.2943,7.3021,7.2786,7.2943,55454.0
2020-05-27 12:20:00,9.34,9.35,9.31,9.35,48344.0,7.2943,7.3021,7.2708,7.3021,48344.0
2020-05-27 12:25:00,9.35,9.36,9.32,9.32,92045.0,7.3021,7.3099,7.2786,7.2786,92045.0
2020-05-27 12:30:00,9.33,9.35,9.31,9.34,46865.0,7.2865,7.3021,7.2708,7.2943,46865.0
2020-05-27 12:35:00,9.33,9.35,9.32,9.33,62122.0,7.2865,7.3021,7.2786,7.2865,62122.0
2020-05-27 12:40:00,9.32,9.34,9.29,9.32,59502.0,7.2786,7.2943,7.2552,7.2786,59502.0
2020-05-27 12:45:00,9.32,9.34,9.3,9.32,34522.0,7.2786,7.2943,7.263,7.2786,34522.0
2020-05-27 12:50:00,9.33,9.37,9.32,9.35,58073.0,7.2865,7.3177,7.2786,7.3021,58073.0
2020-05-27 12:55:00,9.34,9.38,9.34,9.35,46104.0,7.2943,7.3255,7.2943,7.3021,46104.0
2020-05-27 13:00:00,9.35,9.37,9.32,9.37,77624.0,7.3021,7.3177,7.2786,7.3177,77624.0
2020-05-27 13:05:00,9.36,9.39,9.35,9.38,35800.0,7.3099,7.3333,7.3021,7.3255,35800.0
2020-05-27 13:10:00,9.38,9.38,9.35,9.38,43335.0,7.3255,7.3255,7.3021,7.3255,43335.0
2020-05-27 13:15:00,9.38,9.38,9.32,9.33,28238.0,7.3255,7.3255,7.2786,7.2865,28238.0
2020-05-27 13:20:00,9.33,9.35,9.3,9.34,46181.0,7.2865,7.3021,7.263,7.2943,46181.0
2020-05-27 13:25:00,9.34,9.37,9.33,9.37,84334.0,7.2943,7.3177,7.2865,7.3177,84334.0
2020-05-27 13:30:00,9.37,9.37,9.33,9.35,64930.0,7.3177,7.3177,7.2865,7.3021,64930.0
2020-05-27 13:35:00,9.35,9.39,9.34,9.38,49596.0,7.3021,7.3333,7.2943,7.3255,49596.0
2020-05-27 13:40:00,9.38,9.39,9.37,9.38,77476.0,7.3255,7.3333,7.3177,7.3255,77476.0
2020-05-27 13:45:00,9.38,9.4,9.36,9.37,59521.0,7.3255,7.3411,7.3099,7.3177,59521.0
2020-05-27 13:50:00,9.37,9.38,9.36,9.38,28648.0,7.3177,7.3255,7.3099,7.3255,28648.0
2020-05-27 13:55:00,9.37,9.39,9.37,9.38,35773.0,7.3177,7.3333,7.3177,7.3255,35773.0
2020-05-27 14:00:00,9.38,9.41,9.38,9.41,72697.0,7.3255,7.3489,7.3255,7.3489,72697.0
2020-05-27 14:05:00,9.4,9.42,9.39,9.42,54277.0,7.3411,7.3567,7.3333,7.3567,54277.0
2020-05-27 14:10:00,9.42,9.44,9.41,9.43,60259.0,7.3567,7.3724,7.3489,7.3646,60259.0
2020-05-27 14:15:00,9.43,9.43,9.41,9.42,39281.0,7.3646,7.3646,7.3489,7.3567,39281.0
2020-05-27 14:20:00,9.42,9.42,9.39,9.39,61027.0,7.3567,7.3567,7.3333,7.3333,61027.0
2020-05-27 14:25:00,9.39,9.42,9.37,9.38,53178.0,7.3333,7.3567,7.3177,7.3255,53178.0
2020-05-27 14:30:00,9.39,9.39,9.36,9.36,143557.0,7.3333,7.3333,7.3099,7.3099,143557.0
2020-05-27 14:35:00,9.36,9.39,9.35,9.38,58643.0,7.3099,7.3333,7.3021,7.3255,58643.0
2020-05-27 14:40:00,9.38,9.39,9.34,9.35,85451.0,7.3255,7.3333,7.2943,7.3021,85451.0
2020-05-27 14:45:00,9.35,9.35,9.32,9.34,77865.0,7.3021,7.3021,7.2786,7.2943,77865.0
2020-05-27 14:50:00,9.34,9.36,9.32,9.34,104070.0,7.2943,7.3099,7.2786,7.2943,104070.0
2020-05-27 14:55:00,9.33,9.35,9.32,9.33,60723.0,7.2865,7.3021,7.2786,7.2865,60723.0
2020-05-27 15:00:00,9.33,9.36,9.32,9.35,31950.0,7.2865,7.3099,7.2786,7.3021,31950.0
2020-05-27 15:05:00,9.36,9.36,9.34,9.36,74489.0,7.3099,7.3099,7.2943,7.3099,74489.0
2020-05-27 15:10:00,9.36,9.43,9.35,9.43,144570.0,7.3099,7.3646,7.3021,7.3646,144570.0
2020-05-27 15:15:00,9.43,9.44,9.4,9.42,210093.0,7.3646,7.3724,7.3411,7.3567,210093.0
2020-05-27 15:20:00,9.43,9.44,9.41,9.43,128536.0,7.3646,7.3724,7.3489,7.3646,128536.0
2020-05-27 15:25:00,9.43,9.45,9.42,9.45,105781.0,7.3646,7.3802,7.3567,7.3802,105781.0
2020-05-27 15:30:00,9.45,9.46,9.42,9.44,241891.0,7.3802,7.388,7.3567,7.3724,241891.0
2020-05-27 15:35:00,9.43,9.46,9.42,9.45,113450.0,7.3646,7.388,7.3567,7.3802,113450.0
2020-05-27 15:40:00,9.45,9.49,9.44,9.49,141700.0,7.3802,7.4114,7.3724,7.4114,141700.0
2020-05-27 15:45:00,9.48,9.5,9.47,9.49,169113.0,7.4036,7.4192,7.3958,7.4114,169113.0
2020-05-27 15:50:00,9.49,9.51,9.47,9.51,577268.0,7.4114,7.427,7.3958,7.427,577268.0
2020-05-27 15:55:00,9.51,9.54,9.49,9.53,580122.0,7.427,7.4505,7.4114,7.4426,580122.0
2020-05-28 09:30:00,9.67,9.7,9.42,9.52,268719.0,7.552,7.5754,7.3567,7.4348,268719.0
2020-05-28 09:35:00,9.53,9.55,9.26,9.29,173237.0,7.4426,7.4583,7.2318,7.2552,173237.0
2020-05-28 09:40:00,9.28,9.5,9.2,9.32,351369.0,7.2474,7.4192,7.1849,7.2786,351369.0
2020-05-28 09:45:00,9.33,9.33,9.26,9.29,152071.0,7.2865,7.2865,7.2318,7.2552,152071.0
2020-05-28 09:50:00,9.29,9.36,9.27,9.29,207091.0,7.2552,7.3099,7.2396,7.2552,207091.0
2020-05-28 09:55:00,9.29,9.36,9.28,9.34,202750.0,7.2552,7.3099,7.2474,7.2943,202750.0
2020-05-28 10:00:00,9.34,9.35,9.24,9.27,116818.0,7.2943,7.3021,7.2162,7.2396,116818.0
2020-05-28 10:05:00,9.28,9.29,9.2,9.22,95662.0,7.2474,7.2552,7.1849,7.2005,95662.0
2020-05-28 10:10:00,9.21,9.28,9.21,9.22,128275.0,7.1927,7.2474,7.1927,7.2005,128275.0
2020-05-28 10:15:00,9.22,9.3,9.18,9.21,93728.0,7.2005,7.263,7.1693,7.1927,93728.0
2020-05-28 10:20:00,9.21,9.27,9.19,9.26,100874.0,7.1927,7.2396,7.1771,7.2318,100874.0
2020-05-28 10:25:00,9.26,9.27,9.24,9.25,68181.0,7.2318,7.2396,7.2162,7.224,68181.0
2020-05-28 10:30:00,9.25,9.26,9.14,9.16,159472.0,7.224,7.2318,7.1381,7.1537,159472.0
2020-05-28 10:35:00,9.16,9.17,9.1,9.16,209138.0,7.1537,7.1615,7.1068,7.1537,209138.0
2020-05-28 10:40:00,9.15,9.17,9.13,9.17,118024.0,7.1459,7.1615,7.1303,7.1615,118024.0
2020-05-28 10:45:00,9.17,9.17,9.14,9.15,88408.0,7.1615,7.1615,7.1381,7.1459,88408.0
2020-05-28 10:50:00,9.14,9.16,9.11,9.15,49050.0,7.1381,7.1537,7.1146,7.1459,49050.0
2020-05-28 10:55:00,9.16,9.19,9.15,9.16,31320.0,7.1537,7.1771,7.1459,7.1537,31320.0
2020-05-28 11:00:00,9.16,9.17,9.12,9.13,86530.0,7.1537,7.1615,7.1224,7.1303,86530.0
2020-05-28 11:05:00,9.13,9.16,9.11,9.11,93170.0,7.1303,7.1537,7.1146,7.1146,93170.0
2020-05-28 11:10:00,9.11,9.16,9.11,9.16,58715.0,7.1146,7.1537,7.1146,7.1537,58715.0
2020-05-28 11:15:00,9.16,9.19,9.15,9.17,110716.0,7.1537,7.1771,7.1459,7.1615,110716.0
2020-05-28 11:20:00,9.17,9.2,9.15,9.19,43780.0,7.1615,7.1849,7.1459,7.1771,43780.0
2020-05-28 11:25:00,9.19,9.23,9.17,9.23,88889.0,7.1771,7.2084,7.1615,7.2084,88889.0
2020-05-28 11:30:00,9.23,9.26,9.2,9.21,72902.0,7.2084,7.2318,7.1849,7.1927,72902.0
2020-05-28 11:35:00,9.2,9.23,9.19,9.21,102684.0,7.1849,7.2084,7.1771,7.1927,102684.0
2020-05-28 11:40:00,9.21,9.24,9.19,9.21,50690.0,7.1927,7.2162,7.1771,7.1927,50690.0
2020-05-28 11:45:00,9.22,9.27,9.21,9.25,93906.0,7.2005,7.2396,7.1927,7.224,93906.0
2020-05-28 11:50:00,9.26,9.29,9.25,9.29,388654.0,7.2318,7.2552,7.224,7.2552,388654.0
2020-05-28 11:55:00,9.29,9.3,9.26,9.27,79977.0,7.2552,7.263,7.2318,7.2396,79977.0
2020-05-28 12:00:00,9.27,9.28,9.23,9.25,206507.0,7.2396,7.2474,7.2084,7.224,206507.0
2020-05-28 12:05:00,9.25,9.27,9.22,9.27,56824.0,7.224,7.2396,7.2005,7.2396,56824.0
2020-05-28 12:10:00,9.27,9.29,9.26,9.26,38152.0,7.2396,7.2552,7.2318,7.2318,38152.0
2020-05-28 12:15:00,9.26,9.27,9.24,9.24,45478.0,7.2318,7.2396,7.2162,7.2162,45478.0
2020-05-28 12:20:00,9.24,9.28,9.24,9.27,48157.0,7.2162,7.2474,7.2162,7.2396,48157.0
2020-05-28 12:25:00,9.27,9.28,9.23,9.24,38345.0,7.2396,7.2474,7.2084,7.2162,38345.0
2020-05-28 12:30:00,9.24,9.25,9.22,9.25,64902.0,7.2162,7.224,7.2005,7.224,64902.0
2020-05-28 12:35:00,9.25,9.31,9.24,9.29,106890.0,7.224,7.2708,7.2162,7.2552,106890.0
2020-05-28 12:40:00,9.29,9.3,9.25,9.25,146754.0,7.2552,7.263,7.224,7.224,146754.0
2020-05-28 12:45:00,9.26,9.28,9.25,9.27,45290.0,7.2318,7.2474,7.224,7.2396,45290.0
2020-05-28 12:50:00,9.26,9.29,9.25,9.26,93085.0,7.2318,7.2552,7.224,7.2318,93085.0
2020-05-28 12:55:00,9.27,9.3,9.26,9.29,33306.0,7.2396,7.263,7.2318,7.2552,33306.0
2020-05-28 13:00:00,9.29,9.32,9.28,9.3,45576.0,7.2552,7.2786,7.2474,7.263,45576.0
2020-05-28 13:05:00,9.3,9.31,9.28,9.29,40370.0,7.263,7.2708,7.2474,7.2552,40370.0
2020-05-28 13:10:00,9.29,9.29,9.25,9.29,93361.0,7.2552,7.2552,7.224,7.2552,93361.0
2020-05-28 13:15:00,9.29,9.3,9.26,9.27,275704.0,7.2552,7.263,7.2318,7.2396,275704.0
2020-05-28 13:20:00,9.27,9.29,9.26,9.29,166641.0,7.2396,7.2552,7.2318,7.2552,166641.0
2020-05-28 13:25:00,9.29,9.32,9.27,9.3,75144.0,7.2552,7.2786,7.2396,7.263,75144.0
2020-05-28 13:30:00,9.31,9.31,9.29,9.3,59789.0,7.2708,7.2708,7.2552,7.263,59789.0
2020-05-28 13:35:00,9.3,9.31,9.29,9.29,38974.0,7.263,7.2708,7.2552,7.2552,38974.0
2020-05-28 13:40:00,9.29,9.31,9.28,9.29,60489.0,7.2552,7.2708,7.2474,7.2552,60489.0
2020-05-28 13:45:00,9.29,9.3,9.27,9.28,154146.0,7.2552,7.263,7.2396,7.2474,154146.0
2020-05-28 13:50:00,9.28,9.29,9.27,9.28,32647.0,7.2474,7.2552,7.2396,7.2474,32647.0
2020-05-28 13:55:00,9.28,9.31,9.27,9.31,965751.0,7.2474,7.2708,7.2396,7.2708,965751.0
2020-05-28 14:00:00,9.31,9.32,9.3,9.3,123529.0,7.2708,7.2786,7.263,7.263,123529.0
2020-05-28 14:05:00,9.3,9.32,9.29,9.32,180184.0,7.263,7.2786,7.2552,7.2786,180184.0
2020-05-28 14:10:00,9.31,9.33,9.29,9.33,127032.0,7.2708,7.2865,7.2552,7.2865,127032.0
2020-05-28 14:15:00,9.33,9.33,9.3,9.3,34274.0,7.2865,7.2865,7.263,7.263,34274.0
2020-05-28 14:20:00,9.31,9.32,9.29,9.29,42345.0,7.2708,7.2786,7.2552,7.2552,42345.0
2020-05-28 14:25:00,9.3,9.31,9.29,9.29,73829.0,7.263,7.2708,7.2552,7.2552,73829.0
2020-05-28 14:30:00,9.3,9.32,9.29,9.31,424359.0,7.263,7.2786,7.2552,7.2708,424359.0
2020-05-28 14:35:00,9.31,9.33,9.3,9.31,90428.0,7.2708,7.2865,7.263,7.2708,90428.0
2020-05-28 14:40:00,9.3,9.31,9.29,9.3,858248.0,7.263,7.2708,7.2552,7.263,858248.0
2020-05-28 14:45:00,9.29,9.3,9.28,9.29,549693.0,7.2552,7.263,7.2474,7.2552,549693.0
2020-05-28 14:50:00,9.3,9.3,9.28,9.29,64443.0,7.263,7.263,7.2474,7.2552,64443.0
2020-05-28 14:55:00,9.29,9.32,9.28,9.3,764157.0,7.2552,7.2786,7.2474,7.263,764157.0
2020-05-28 15:00:00,9.3,9.31,9.28,9.3,1157282.0,7.263,7.2708,7.2474,7.263,1157282.0
2020-05-28 15:05:00,9.3,9.33,9.29,9.32,154603.0,7.263,7.2865,7.2552,7.2786,154603.0
2020-05-28 15:10:00,9.32,9.34,9.3,9.33,165558.0,7.2786,7.2943,7.263,7.2865,165558.0
2020-05-28 15:15:00,9.32,9.33,9.3,9.3,286852.0,7.2786,7.2865,7.263,7.263,286852.0
2020-05-28 15:20:00,9.31,9.33,9.3,9.31,162235.0,7.2708,7.2865,7.263,7.2708,162235.0
2020-05-28 15:25:00,9.3,9.31,9.28,9.29,278210.0,7.263,7.2708,7.2474,7.2552,278210.0
2020-05-28 15:30:00,9.29,9.3,9.23,9.26,200278.0,7.2552,7.263,7.2084,7.2318,200278.0
2020-05-28 15:35:00,9.25,9.25,9.21,9.21,220583.0,7.224,7.224,7.1927,7.1927,220583.0
2020-05-28 15:40:00,9.21,9.21,9.14,9.14,260938.0,7.1927,7.1927,7.1381,7.1381,260938.0
2020-05-28 15:45:00,9.14,9.16,9.07,9.09,339630.0,7.1381,7.1537,7.0834,7.099,339630.0
2020-05-28 15:50:00,9.08,9.09,9.05,9.06,644342.0,7.0912,7.099,7.0678,7.0756,644342.0
2020-05-28 15:55:00,9.07,9.14,9.06,9.11,606945.0,7.0834,7.1381,7.0756,7.1146,606945.0
2020-05-29 09:30:00,8.91,8.96,8.78,8.95,420006.0,6.9584,6.9975,6.8569,6.9897,420006.0
2020-05-29 09:35:00,8.94,9.06,8.91,8.96,145915.0,6.9819,7.0756,6.9584,6.9975,145915.0
2020-05-29 09:40:00,8.96,8.96,8.87,8.89,146589.0,6.9975,6.9975,6.9272,6.9428,146589.0
2020-05-29 09:45:00,8.88,8.99,8.87,8.94,131802.0,6.935,7.0209,6.9272,6.9819,131802.0
2020-05-29 09:50:00,8.94,8.95,8.89,8.9,120319.0,6.9819,6.9897,6.9428,6.9506,120319.0
2020-05-29 09:55:00,8.9,8.95,8.87,8.91,88372.0,6.9506,6.9897,6.9272,6.9584,88372.0
2020-05-29 10:00:00,8.91,8.92,8.87,8.89,103622.0,6.9584,6.9663,6.9272,6.9428,103622.0
2020-05-29 10:05:00,8.88,8.89,8.85,8.88,69059.0,6.935,6.9428,6.9116,6.935,69059.0
2020-05-29 10:10:00,8.88,9.02,8.87,9.02,133384.0,6.935,7.0444,6.9272,7.0444,133384.0
2020-05-29 10:15:00,9.02,9.08,8.99,9.07,140583.0,7.0444,7.0912,7.0209,7.0834,140583.0
2020-05-29 10:20:00,9.07,9.12,9.05,9.07,153767.0,7.0834,7.1224,7.0678,7.0834,153767.0
2020-05-29 10:25:00,9.06,9.07,9.0,9.05,520619.0,7.0756,7.0834,7.0287,7.0678,520619.0
2020-05-29 10:30:00,9.05,9.07,9.02,9.03,463144.0,7.0678,7.0834,7.0444,7.0522,463144.0
2020-05-29 10:35:00,9.03,9.07,9.02,9.04,311621.0,7.0522,7.0834,7.0444,7.06,311621.0
2020-05-29 10:40:00,9.04,9.07,8.99,9.0,289265.0,7.06,7.0834,7.0209,7.0287,289265.0
2020-05-29 10:45:00,9.0,9.02,8.96,9.02,201815.0,7.0287,7.0444,6.9975,7.0444,201815.0
2020-05-29 10:50:00,9.02,9.03,8.97,9.0,221834.0,7.0444,7.0522,7.0053,7.0287,221834.0
2020-05-29 10:55:00,9.0,9.01,8.98,8.98,102885.0,7.0287,7.0365,7.0131,7.0131,102885.0
2020-05-29 11:00:00,8.98,9.0,8.97,8.97,354544.0,7.0131,7.0287,7.0053,7.0053,354544.0
2020-05-29 11:05:00,8.98,9.01,8.97,8.98,121137.0,7.0131,7.0365,7.0053,7.0131,121137.0
2020-05-29 11:10:00,8.97,9.0,8.97,9.0,97359.0,7.0053,7.0287,7.0053,7.0287,97359.0
2020-05-29 11:15:00,9.0,9.0,8.95,8.97,149966.0,7.0287,7.0287,6.9897,7.0053,149966.0
2020-05-29 11:20:00,8.97,9.01,8.96,9.0,110120.0,7.0053,7.0365,6.9975,7.0287,110120.0
2020-05-29 11:25:00,9.0,9.0,8.95,8.96,113201.0,7.0287,7.0287,6.9897,6.9975,113201.0
2020-05-29 11:30:00,8.96,8.97,8.95,8.95,72663.0,6.9975,7.0053,6.9897,6.9897,72663.0
2020-05-29 11:35:00,8.96,9.0,8.95,8.98,123295.0,6.9975,7.0287,6.9897,7.0131,123295.0
2020-05-29 11:40:00,8.98,9.0,8.95,8.95,82544.0,7.0131,7.0287,6.9897,6.9897,82544.0
2020-05-29 11:45:00,8.96,8.96,8.91,8.93,171164.0,6.9975,6.9975,6.9584,6.9741,171164.0
2020-05-29 11:50:00,8.94,8.95,8.9,8.91,63996.0,6.9819,6.9897,6.9506,6.9584,63996.0
2020-05-29 11:55:00,8.9,8.92,8.89,8.9,101725.0,6.9506,6.9663,6.9428,6.9506,101725.0
2020-05-29 12:00:00,8.9,8.92,8.89,8.91,72507.0,6.9506,6.9663,6.9428,6.9584,72507.0
2020-05-29 12:05:00,8.91,8.93,8.89,8.92,95008.0,6.9584,6.9741,6.9428,6.9663,95008.0
2020-05-29 12:10:00,8.92,8.93,8.91,8.91,31797.0,6.9663,6.9741,6.9584,6.9584,31797.0
2020-05-29 12:15:00,8.92,8.93,8.9,8.91,76310.0,6.9663,6.9741,6.9506,6.9584,76310.0
2020-05-29 12:20:00,8.91,8.91,8.9,8.91,32815.0,6.9584,6.9584,6.9506,6.9584,32815.0
2020-05-29 12:25:00,8.91,8.92,8.89,8.91,54139.0,6.9584,6.9663,6.9428,6.9584,54139.0
2020-05-29 12:30:00,8.9,8.92,8.89,8.91,62040.0,6.9506,6.9663,6.9428,6.9584,62040.0
2020-05-29 12:35:00,8.91,8.92,8.89,8.91,46541.0,6.9584,6.9663,6.9428,6.9584,46541.0
2020-05-29 12:40:00,8.92,8.92,8.87,8.89,83371.0,6.9663,6.9663,6.9272,6.9428,83371.0
2020-05-29 12:45:00,8.9,8.9,8.88,8.88,69011.0,6.9506,6.9506,6.935,6.935,69011.0
2020-05-29 12:50:00,8.88,8.9,8.87,8.89,291499.0,6.935,6.9506,6.9272,6.9428,291499.0
2020-05-29 12:55:00,8.89,8.96,8.87,8.94,121066.0,6.9428,6.9975,6.9272,6.9819,121066.0
2020-05-29 13:00:00,8.94,8.95,8.91,8.92,49843.0,6.9819,6.9897,6.9584,6.9663,49843.0
2020-05-29 13:05:00,8.91,8.92,8.9,8.9,45857.0,6.9584,6.9663,6.9506,6.9506,45857.0
2020-05-29 13:10:00,8.9,8.93,8.89,8.92,73634.0,6.9506,6.9741,6.9428,6.9663,73634.0
2020-05-29 13:15:00,8.93,8.94,8.92,8.94,102304.0,6.9741,6.9819,6.9663,6.9819,102304.0
2020-05-29 13:20:00,8.94,8.95,8.93,8.94,49556.0,6.9819,6.9897,6.9741,6.9819,49556.0
2020-05-29 13:25:00,8.93,8.94,8.92,8.93,48903.0,6.9741,6.9819,6.9663,6.9741,48903.0
2020-05-29 13:30:00,8.92,8.93,8.91,8.92,54334.0,6.9663,6.9741,6.9584,6.9663,54334.0
2020-05-29 13:35:00,8.91,8.91,8.88,8.88,127228.0,6.9584,6.9584,6.935,6.935,127228.0
2020-05-29 13:40:00,8.88,8.89,8.87,8.89,118950.0,6.935,6.9428,6.9272,6.9428,118950.0
2020-05-29 13:45:00,8.89,8.9,8.88,8.88,177110.0,6.9428,6.9506,6.935,6.935,177110.0
2020-05-29 13:50:00,8.88,8.9,8.87,8.88,148284.0,6.935,6.9506,6.9272,6.935,148284.0
2020-05-29 13:55:00,8.89,8.9,8.88,8.89,89486.0,6.9428,6.9506,6.935,6.9428,89486.0
2020-05-29 14:00:00,8.89,8.91,8.88,8.89,79742.0,6.9428,6.9584,6.935,6.9428,79742.0
2020-05-29 14:05:00,8.89,8.95,8.87,8.95,271990.0,6.9428,6.9897,6.9272,6.9897,271990.0
2020-05-29 14:10:00,8.95,8.96,8.9,8.91,79513.0,6.9897,6.9975,6.9506,6.9584,79513.0
2020-05-29 14:15:00,8.91,8.92,8.9,8.92,42391.0,6.9584,6.9663,6.9506,6.9663,42391.0
2020-05-29 14:20:00,8.92,8.94,8.91,8.94,69308.0,6.9663,6.9819,6.9584,6.9819,69308.0
2020-05-29 14:25:00,8.93,8.98,8.93,8.97,49232.0,6.9741,7.0131,6.9741,7.0053,49232.0
2020-05-29 14:30:00,8.97,9.0,8.96,8.98,64951.0,7.0053,7.0287,6.9975,7.0131,64951.0
2020-05-29 14:35:00,8.98,9.0,8.95,8.95,69278.0,7.0131,7.0287,6.9897,6.9897,69278.0
2020-05-29 14:40:00,8.96,8.98,8.93,8.93,62309.0,6.9975,7.0131,6.9741,6.9741,62309.0
2020-05-29 14:45:00,8.94,8.94,8.91,8.91,60565.0,6.9819,6.9819,6.9584,6.9584,60565.0
2020-05-29 14:50:00,8.92,8.92,8.87,8.91,219292.0,6.9663,6.9663,6.9272,6.9584,219292.0
2020-05-29 14:55:00,8.91,9.04,8.9,9.03,178774.0,6.9584,7.06,6.9506,7.0522,178774.0
2020-05-29 15:00:00,9.03,9.1,9.02,9.08,130405.0,7.0522,7.1068,7.0444,7.0912,130405.0
2020-05-29 15:05:00,9.08,9.08,9.04,9.05,93808.0,7.0912,7.0912,7.06,7.0678,93808.0
2020-05-29 15:10:00,9.05,9.09,9.02,9.03,86286.0,7.0678,7.099,7.0444,7.0522,86286.0
2020-05-29 15:15:00,9.03,9.03,8.99,9.0,103871.0,7.0522,7.0522,7.0209,7.0287,103871.0
2020-05-29 15:20:00,9.0,9.04,8.99,9.04,132286.0,7.0287,7.06,7.0209,7.06,132286.0
2020-05-29 15:25:00,9.04,9.06,9.01,9.04,226346.0,7.06,7.0756,7.0365,7.06,226346.0
2020-05-29 15:30:00,9.04,9.06,9.0,9.01,302397.0,7.06,7.0756,7.0287,7.0365,302397.0
2020-05-29 15:35:00,9.01,9.02,8.98,8.98,406549.0,7.0365,7.0444,7.0131,7.0131,406549.0
2020-05-29 15:40:00,8.98,8.99,8.96,8.97,425527.0,7.0131,7.0209,6.9975,7.0053,425527.0
2020-05-29 15:45:00,8.97,8.98,8.9,8.91,430346.0,7.0053,7.0131,6.9506,6.9584,430346.0
2020-05-29 15:50:00,8.92,8.97,8.9,8.91,624493.0,6.9663,7.0053,6.9506,6.9584,624493.0
2020-05-29 15:55:00,8.91,8.92,8.87,8.87,1075102.0,6.9584,6.9663,6.9272,6.9272,1075102.0
2020-06-01 09:30:00,8.92,8.93,8.81,8.84,192927.0,6.9663,6.9741,6.8803,6.9038,192927.0
2020-06-01 09:35:00,8.83,8.96,8.82,8.95,105871.0,6.896,6.9975,6.8882,6.9897,105871.0
2020-06-01 09:40:00,8.95,8.96,8.9,8.91,81302.0,6.9897,6.9975,6.9506,6.9584,81302.0
2020-06-01 09:45:00,8.91,9.01,8.91,9.0,112285.0,6.9584,7.0365,6.9584,7.0287,112285.0
2020-06-01 09:50:00,8.99,9.01,8.97,8.99,142131.0,7.0209,7.0365,7.0053,7.0209,142131.0
2020-06-01 09:55:00,8.99,9.03,8.95,9.01,74131.0,7.0209,7.0522,6.9897,7.0365,74131.0
2020-06-01 10:00:00,9.01,9.07,9.0,9.03,165177.0,7.0365,7.0834,7.0287,7.0522,165177.0
2020-06-01 10:05:00,9.02,9.08,9.02,9.08,59164.0,7.0444,7.0912,7.0444,7.0912,59164.0
2020-06-01 10:10:00,9.08,9.1,9.05,9.09,75277.0,7.0912,7.1068,7.0678,7.099,75277.0
2020-06-01 10:15:00,9.09,9.13,9.08,9.13,42024.0,7.099,7.1303,7.0912,7.1303,42024.0
2020-06-01 10:20:00,9.13,9.16,9.1,9.15,97931.0,7.1303,7.1537,7.1068,7.1459,97931.0
2020-06-01 10:25:00,9.15,9.18,9.12,9.14,69669.0,7.1459,7.1693,7.1224,7.1381,69669.0
2020-06-01 10:30:00,9.15,9.16,9.12,9.12,63637.0,7.1459,7.1537,7.1224,7.1224,63637.0
2020-06-01 10:35:00,9.11,9.16,9.1,9.16,88359.0,7.1146,7.1537,7.1068,7.1537,88359.0
2020-06-01 10:40:00,9.16,9.16,9.13,9.16,54483.0,7.1537,7.1537,7.1303,7.1537,54483.0
2020-06-01 10:45:00,9.16,9.18,9.14,9.17,59467.0,7.1537,7.1693,7.1381,7.1615,59467.0
2020-06-01 10:50:00,9.17,9.18,9.12,9.15,85325.0,7.1615,7.1693,7.1224,7.1459,85325.0
2020-06-01 10:55:00,9.16,9.17,9.13,9.14,34872.0,7.1537,7.1615,7.1303,7.1381,34872.0
2020-06-01 11:00:00,9.15,9.15,9.08,9.09,72207.0,7.1459,7.1459,7.0912,7.099,72207.0
2020-06-01 11:05:00,9.09,9.13,9.08,9.09,43668.0,7.099,7.1303,7.0912,7.099,43668.0
2020-06-01 11:10:00,9.1,9.15,9.08,9.15,76057.0,7.1068,7.1459,7.0912,7.1459,76057.0
2020-06-01 11:15:00,9.14,9.2,9.13,9.19,83984.0,7.1381,7.1849,7.1303,7.1771,83984.0
2020-06-01 11:20:00,9.19,9.21,9.17,9.18,37161.0,7.1771,7.1927,7.1615,7.1693,37161.0
2020-06-01 11:25:00,9.17,9.19,9.15,9.16,59545.0,7.1615,7.1771,7.1459,7.1537,59545.0
2020-06-01 11:30:00,9.16,9.16,9.12,9.13,30084.0,7.1537,7.1537,7.1224,7.1303,30084.0
2020-06-01 11:35:00,9.14,9.16,9.13,9.16,25186.0,7.1381,7.1537,7.1303,7.1537,25186.0
2020-06-01 11:40:00,9.17,9.17,9.15,9.16,23236.0,7.1615,7.1615,7.1459,7.1537,23236.0
2020-06-01 11:45:00,9.15,9.18,9.14,9.18,22672.0,7.1459,7.1693,7.1381,7.1693,22672.0
2020-06-01 11:50:00,9.18,9.18,9.16,9.17,50192.0,7.1693,7.1693,7.1537,7.1615,50192.0
2020-06-01 11:55:00,9.17,9.18,9.15,9.16,45933.0,7.1615,7.1693,7.1459,7.1537,45933.0
2020-06-01 12:00:00,9.16,9.16,9.14,9.14,25900.0,7.1537,7.1537,7.1381,7.1381,25900.0
2020-06-01 12:05:00,9.14,9.17,9.13,9.16,25042.0,7.1381,7.1615,7.1303,7.1537,25042.0
2020-06-01 12:10:00,9.17,9.17,9.15,9.16,9756.0,7.1615,7.1615,7.1459,7.1537,9756.0
2020-06-01 12:15:00,9.16,9.16,9.14,9.14,9673.0,7.1537,7.1537,7.1381,7.1381,9673.0
2020-06-01 12:20:00,9.14,9.14,9.12,9.13,13703.0,7.1381,7.1381,7.1224,7.1303,13703.0
2020-06-01 12:25:00,9.12,9.13,9.1,9.13,43534.0,7.1224,7.1303,7.1068,7.1303,43534.0
2020-06-01 12:30:00,9.13,9.15,9.13,9.14,12410.0,7.1303,7.1459,7.1303,7.1381,12410.0
2020-06-01 12:35:00,9.15,9.15,9.12,9.13,32710.0,7.1459,7.1459,7.1224,7.1303,32710.0
2020-06-01 12:40:00,9.13,9.13,9.11,9.12,21140.0,7.1303,7.1303,7.1146,7.1224,21140.0
2020-06-01 12:45:00,9.13,9.15,9.12,9.14,35384.0,7.1303,7.1459,7.1224,7.1381,35384.0
2020-06-01 12:50:00,9.14,9.15,9.08,9.09,81454.0,7.1381,7.1459,7.0912,7.099,81454.0
2020-06-01 12:55:00,9.08,9.1,9.07,9.1,66843.0,7.0912,7.1068,7.0834,7.1068,66843.0
2020-06-01 13:00:00,9.1,9.1,9.08,9.08,78473.0,7.1068,7.1068,7.0912,7.0912,78473.0
2020-06-01 13:05:00,9.08,9.11,9.07,9.08,36618.0,7.0912,7.1146,7.0834,7.0912,36618.0
2020-06-01 13:10:00,9.09,9.12,9.09,9.11,47356.0,7.099,7.1224,7.099,7.1146,47356.0
2020-06-01 13:15:00,9.11,9.14,9.1,9.13,33458.0,7.1146,7.1381,7.1068,7.1303,33458.0
2020-06-01 13:20:00,9.13,9.14,9.12,9.13,40850.0,7.1303,7.1381,7.1224,7.1303,40850.0
2020-06-01 13:25:00,9.14,9.15,9.11,9.12,68730.0,7.1381,7.1459,7.1146,7.1224,68730.0
2020-06-01 13:30:00,9.12,9.14,9.11,9.12,34013.0,7.1224,7.1381,7.1146,7.1224,34013.0
2020-06-01 13:35:00,9.13,9.14,9.11,9.13,26444.0,7.1303,7.1381,7.1146,7.1303,26444.0
2020-06-01 13:40:00,9.13,9.16,9.13,9.15,22703.0,7.1303,7.1537,7.1303,7.1459,22703.0
2020-06-01 13:45:00,9.14,9.15,9.13,9.14,18214.0,7.1381,7.1459,7.1303,7.1381,18214.0
2020-06-01 13:50:00,9.15,9.17,9.14,9.16,32251.0,7.1459,7.1615,7.1381,7.1537,32251.0
2020-06-01 13:55:00,9.15,9.16,9.13,9.14,22415.0,7.1459,7.1537,7.1303,7.1381,22415.0
2020-06-01 14:00:00,9.13,9.14,9.11,9.13,39489.0,7.1303,7.1381,7.1146,7.1303,39489.0
2020-06-01 14:05:00,9.13,9.14,9.11,9.12,265586.0,7.1303,7.1381,7.1146,7.1224,265586.0
2020-06-01 14:10:00,9.12,9.13,9.09,9.1,82060.0,7.1224,7.1303,7.099,7.1068,82060.0
2020-06-01 14:15:00,9.1,9.11,9.09,9.1,23207.0,7.1068,7.1146,7.099,7.1068,23207.0
2020-06-01 14:20:00,9.11,9.12,9.09,9.1,21200.0,7.1146,7.1224,7.099,7.1068,21200.0
2020-06-01 14:25:00,9.09,9.1,9.06,9.07,38303.0,7.099,7.1068,7.0756,7.0834,38303.0
2020-06-01 14:30:00,9.06,9.07,9.04,9.05,37189.0,7.0756,7.0834,7.06,7.0678,37189.0
2020-06-01 14:35:00,9.04,9.07,9.03,9.05,29351.0,7.06,7.0834,7.0522,7.0678,29351.0
2020-06-01 14:40:00,9.05,9.07,9.04,9.06,32137.0,7.0678,7.0834,7.06,7.0756,32137.0
2020-06-01 14:45:00,9.05,9.09,9.05,9.07,43872.0,7.0678,7.099,7.0678,7.0834,43872.0
2020-06-01 14:50:00,9.07,9.09,9.07,9.08,25591.0,7.0834,7.099,7.0834,7.0912,25591.0
2020-06-01 14:55:00,9.09,9.11,9.08,9.09,34859.0,7.099,7.1146,7.0912,7.099,34859.0
2020-06-01 15:00:00,9.09,9.11,9.09,9.11,55359.0,7.099,7.1146,7.099,7.1146,55359.0
2020-06-01 15:05:00,9.11,9.11,9.08,9.09,53971.0,7.1146,7.1146,7.0912,7.099,53971.0
2020-06-01 15:10:00,9.09,9.1,9.07,9.08,29463.0,7.099,7.1068,7.0834,7.0912,29463.0
2020-06-01 15:15:00,9.07,9.09,9.06,9.08,38091.0,7.0834,7.099,7.0756,7.0912,38091.0
2020-06-01 15:20:00,9.08,9.11,9.07,9.1,30872.0,7.0912,7.1146,7.0834,7.1068,30872.0
2020-06-01 15:25:00,9.1,9.11,9.09,9.11,70010.0,7.1068,7.1146,7.099,7.1146,70010.0
2020-06-01 15:30:00,9.11,9.15,9.09,9.13,66618.0,7.1146,7.1459,7.099,7.1303,66618.0
2020-06-01 15:35:00,9.14,9.14,9.1,9.11,96536.0,7.1381,7.1381,7.1068,7.1146,96536.0
2020-06-01 15:40:00,9.11,9.12,9.1,9.12,79869.0,7.1146,7.1224,7.1068,7.1224,79869.0
2020-06-01 15:45:00,9.12,9.13,9.11,9.11,136496.0,7.1224,7.1303,7.1146,7.1146,136496.0
2020-06-01 15:50:00,9.1,9.14,9.09,9.13,278673.0,7.1068,7.1381,7.099,7.1303,278673.0
2020-06-01 15:55:00,9.13,9.13,9.09,9.1,337832.0,7.1303,7.1303,7.099,7.1068,337832.0
2020-06-02 09:30:00,9.27,9.34,9.17,9.33,250325.0,7.2396,7.2943,7.1615,7.2865,250325.0
2020-06-02 09:35:00,9.34,9.34,9.21,9.21,77950.0,7.2943,7.2943,7.1927,7.1927,77950.0
2020-06-02 09:40:00,9.21,9.34,9.21,9.3,141050.0,7.1927,7.2943,7.1927,7.263,141050.0
2020-06-02 09:45:00,9.3,9.34,9.28,9.33,79425.0,7.263,7.2943,7.2474,7.2865,79425.0
2020-06-02 09:50:00,9.34,9.36,9.31,9.34,101184.0,7.2943,7.3099,7.2708,7.2943,101184.0
2020-06-02 09:55:00,9.35,9.39,9.35,9.38,127573.0,7.3021,7.3333,7.3021,7.3255,127573.0
2020-06-02 10:00:00,9.39,9.41,9.35,9.39,192740.0,7.3333,7.3489,7.3021,7.3333,192740.0
2020-06-02 10:05:00,9.39,9.42,9.37,9.39,138119.0,7.3333,7.3567,7.3177,7.3333,138119.0
2020-06-02 10:10:00,9.38,9.41,9.35,9.37,130431.0,7.3255,7.3489,7.3021,7.3177,130431.0
2020-06-02 10:15:00,9.37,9.39,9.33,9.36,65221.0,7.3177,7.3333,7.2865,7.3099,65221.0
2020-06-02 10:20:00,9.36,9.39,9.36,9.38,57894.0,7.3099,7.3333,7.3099,7.3255,57894.0
2020-06-02 10:25:00,9.38,9.4,9.37,9.39,105217.0,7.3255,7.3411,7.3177,7.3333,105217.0
2020-06-02 10:30:00,9.4,9.4,9.34,9.35,201309.0,7.3411,7.3411,7.2943,7.3021,201309.0
2020-06-02 10:35:00,9.36,9.38,9.35,9.35,70560.0,7.3099,7.3255,7.3021,7.3021,70560.0
2020-06-02 10:40:00,9.36,9.37,9.33,9.34,111234.0,7.3099,7.3177,7.2865,7.2943,111234.0
2020-06-02 10:45:00,9.35,9.36,9.3,9.31,243494.0,7.3021,7.3099,7.263,7.2708,243494.0
2020-06-02 10:50:00,9.32,9.32,9.26,9.29,185690.0,7.2786,7.2786,7.2318,7.2552,185690.0
2020-06-02 10:55:00,9.29,9.35,9.29,9.34,111372.0,7.2552,7.3021,7.2552,7.2943,111372.0
2020-06-02 11:00:00,9.34,9.36,9.3,9.33,120911.0,7.2943,7.3099,7.263,7.2865,120911.0
2020-06-02 11:05:00,9.32,9.34,9.29,9.29,38067.0,7.2786,7.2943,7.2552,7.2552,38067.0
2020-06-02 11:10:00,9.29,9.35,9.29,9.34,90444.0,7.2552,7.3021,7.2552,7.2943,90444.0
2020-06-02 11:15:00,9.34,9.36,9.32,9.35,184615.0,7.2943,7.3099,7.2786,7.3021,184615.0
2020-06-02 11:20:00,9.35,9.35,9.33,9.35,40425.0,7.3021,7.3021,7.2865,7.3021,40425.0
2020-06-02 11:25:00,9.35,9.36,9.33,9.35,49116.0,7.3021,7.3099,7.2865,7.3021,49116.0
2020-06-02 11:30:00,9.34,9.35,9.31,9.32,43703.0,7.2943,7.3021,7.2708,7.2786,43703.0
2020-06-02 11:35:00,9.33,9.36,9.32,9.35,44702.0,7.2865,7.3099,7.2786,7.3021,44702.0
2020-06-02 11:40:00,9.35,9.37,9.34,9.35,41653.0,7.3021,7.3177,7.2943,7.3021,41653.0
2020-06-02 11:45:00,9.35,9.36,9.31,9.35,55604.0,7.3021,7.3099,7.2708,7.3021,55604.0
2020-06-02 11:50:00,9.36,9.38,9.34,9.38,38681.0,7.3099,7.3255,7.2943,7.3255,38681.0
2020-06-02 11:55:00,9.38,9.38,9.35,9.37,50971.0,7.3255,7.3255,7.3021,7.3177,50971.0
2020-06-02 12:00:00,9.36,9.37,9.32,9.33,72059.0,7.3099,7.3177,7.2786,7.2865,72059.0
2020-06-02 12:05:00,9.33,9.35,9.33,9.34,34870.0,7.2865,7.3021,7.2865,7.2943,34870.0
2020-06-02 12:10:00,9.35,9.36,9.33,9.36,50678.0,7.3021,7.3099,7.2865,7.3099,50678.0
2020-06-02 12:15:00,9.36,9.37,9.34,9.34,49058.0,7.3099,7.3177,7.2943,7.2943,49058.0
2020-06-02 12:20:00,9.35,9.37,9.34,9.37,32942.0,7.3021,7.3177,7.2943,7.3177,32942.0
2020-06-02 12:25:00,9.37,9.4,9.37,9.39,74134.0,7.3177,7.3411,7.3177,7.3333,74134.0
2020-06-02 12:30:00,9.39,9.4,9.37,9.39,34390.0,7.3333,7.3411,7.3177,7.3333,34390.0
2020-06-02 12:35:00,9.39,9.4,9.38,9.38,35779.0,7.3333,7.3411,7.3255,7.3255,35779.0
2020-06-02 12:40:00,9.38,9.41,9.38,9.41,31866.0,7.3255,7.3489,7.3255,7.3489,31866.0
2020-06-02 12:45:00,9.41,9.42,9.39,9.4,83307.0,7.3489,7.3567,7.3333,7.3411,83307.0
2020-06-02 12:50:00,9.41,9.42,9.38,9.38,42020.0,7.3489,7.3567,7.3255,7.3255,42020.0
2020-06-02 12:55:00,9.39,9.41,9.38,9.38,141529.0,7.3333,7.3489,7.3255,7.3255,141529.0
2020-06-02 13:00:00,9.38,9.4,9.38,9.39,26445.0,7.3255,7.3411,7.3255,7.3333,26445.0
2020-06-02 13:05:00,9.39,9.42,9.39,9.41,46355.0,7.3333,7.3567,7.3333,7.3489,46355.0
2020-06-02 13:10:00,9.41,9.41,9.37,9.39,65006.0,7.3489,7.3489,7.3177,7.3333,65006.0
2020-06-02 13:15:00,9.39,9.4,9.38,9.38,36650.0,7.3333,7.3411,7.3255,7.3255,36650.0
2020-06-02 13:20:00,9.38,9.39,9.36,9.37,46721.0,7.3255,7.3333,7.3099,7.3177,46721.0
2020-06-02 13:25:00,9.38,9.39,9.35,9.38,54232.0,7.3255,7.3333,7.3021,7.3255,54232.0
2020-06-02 13:30:00,9.38,9.38,9.34,9.36,63470.0,7.3255,7.3255,7.2943,7.3099,63470.0
2020-06-02 13:35:00,9.36,9.36,9.35,9.36,28505.0,7.3099,7.3099,7.3021,7.3099,28505.0
2020-06-02 13:40:00,9.36,9.37,9.35,9.36,45261.0,7.3099,7.3177,7.3021,7.3099,45261.0
2020-06-02 13:45:00,9.36,9.36,9.3,9.31,86272.0,7.3099,7.3099,7.263,7.2708,86272.0
2020-06-02 13:50:00,9.31,9.32,9.27,9.29,68099.0,7.2708,7.2786,7.2396,7.2552,68099.0
2020-06-02 13:55:00,9.29,9.31,9.28,9.3,54307.0,7.2552,7.2708,7.2474,7.263,54307.0
2020-06-02 14:00:00,9.29,9.3,9.28,9.29,50379.0,7.2552,7.263,7.2474,7.2552,50379.0
2020-06-02 14:05:00,9.29,9.29,9.25,9.25,80495.0,7.2552,7.2552,7.224,7.224,80495.0
2020-06-02 14:10:00,9.26,9.26,9.25,9.26,31678.0,7.2318,7.2318,7.224,7.2318,31678.0
2020-06-02 14:15:00,9.26,9.29,9.24,9.29,88166.0,7.2318,7.2552,7.2162,7.2552,88166.0
2020-06-02 14:20:00,9.28,9.29,9.21,9.22,191941.0,7.2474,7.2552,7.1927,7.2005,191941.0
2020-06-02 14:25:00,9.22,9.23,9.18,9.2,99438.0,7.2005,7.2084,7.1693,7.1849,99438.0
2020-06-02 14:30:00,9.2,9.2,9.15,9.15,42996.0,7.1849,7.1849,7.1459,7.1459,42996.0
2020-06-02 14:35:00,9.15,9.19,9.14,9.18,104632.0,7.1459,7.1771,7.1381,7.1693,104632.0
2020-06-02 14:40:00,9.18,9.2,9.17,9.2,67196.0,7.1693,7.1849,7.1615,7.1849,67196.0
2020-06-02 14:45:00,9.2,9.2,9.18,9.2,37505.0,7.1849,7.1849,7.1693,7.1849,37505.0
2020-06-02 14:50:00,9.2,9.23,9.19,9.21,134739.0,7.1849,7.2084,7.1771,7.1927,134739.0
2020-06-02 14:55:00,9.21,9.23,9.2,9.2,73923.0,7.1927,7.2084,7.1849,7.1849,73923.0
2020-06-02 15:00:00,9.2,9.21,9.18,9.18,44946.0,7.1849,7.1927,7.1693,7.1693,44946.0
2020-06-02 15:05:00,9.19,9.19,9.17,9.18,49153.0,7.1771,7.1771,7.1615,7.1693,49153.0
2020-06-02 15:10:00,9.18,9.19,9.16,9.16,80272.0,7.1693,7.1771,7.1537,7.1537,80272.0
2020-06-02 15:15:00,9.16,9.18,9.15,9.16,66943.0,7.1537,7.1693,7.1459,7.1537,66943.0
2020-06-02 15:20:00,9.16,9.18,9.13,9.14,95578.0,7.1537,7.1693,7.1303,7.1381,95578.0
2020-06-02 15:25:00,9.14,9.14,9.12,9.13,51330.0,7.1381,7.1381,7.1224,7.1303,51330.0
2020-06-02 15:30:00,9.14,9.16,9.12,9.14,93281.0,7.1381,7.1537,7.1224,7.1381,93281.0
2020-06-02 15:35:00,9.14,9.16,9.13,9.15,68384.0,7.1381,7.1537,7.1303,7.1459,68384.0
2020-06-02 15:40:00,9.15,9.16,9.13,9.14,96598.0,7.1459,7.1537,7.1303,7.1381,96598.0
2020-06-02 15:45:00,9.14,9.17,9.13,9.17,206321.0,7.1381,7.1615,7.1303,7.1615,206321.0
2020-06-02 15:50:00,9.17,9.19,9.15,9.19,315881.0,7.1615,7.1771,7.1459,7.1771,315881.0
2020-06-02 15:55:00,9.19,9.21,9.17,9.2,411190.0,7.1771,7.1927,7.1615,7.1849,411190.0
2020-06-03 09:30:00,9.49,9.69,9.43,9.64,474626.0,7.4114,7.5676,7.3646,7.5286,474626.0
2020-06-03 09:35:00,9.65,9.69,9.61,9.69,312598.0,7.5364,7.5676,7.5051,7.5676,312598.0
2020-06-03 09:40:00,9.69,9.72,9.64,9.68,143194.0,7.5676,7.591,7.5286,7.5598,143194.0
2020-06-03 09:45:00,9.67,9.7,9.65,9.69,124581.0,7.552,7.5754,7.5364,7.5676,124581.0
2020-06-03 09:50:00,9.69,9.73,9.66,9.69,256175.0,7.5676,7.5988,7.5442,7.5676,256175.0
2020-06-03 09:55:00,9.68,9.72,9.68,9.71,61010.0,7.5598,7.591,7.5598,7.5832,61010.0
2020-06-03 10:00:00,9.72,9.77,9.7,9.77,390430.0,7.591,7.6301,7.5754,7.6301,390430.0
2020-06-03 10:05:00,9.77,9.78,9.73,9.74,201045.0,7.6301,7.6379,7.5988,7.6067,201045.0
2020-06-03 10:10:00,9.73,9.78,9.72,9.76,103111.0,7.5988,7.6379,7.591,7.6223,103111.0
2020-06-03 10:15:00,9.75,9.77,9.73,9.74,77602.0,7.6145,7.6301,7.5988,7.6067,77602.0
2020-06-03 10:20:00,9.74,9.81,9.74,9.8,126780.0,7.6067,7.6613,7.6067,7.6535,126780.0
2020-06-03 10:25:00,9.8,9.86,9.8,9.86,87260.0,7.6535,7.7004,7.6535,7.7004,87260.0
2020-06-03 10:30:00,9.86,9.88,9.84,9.86,86014.0,7.7004,7.716,7.6847,7.7004,86014.0
2020-06-03 10:35:00,9.86,9.88,9.83,9.85,102863.0,7.7004,7.716,7.6769,7.6926,102863.0
2020-06-03 10:40:00,9.85,9.9,9.84,9.89,76348.0,7.6926,7.7316,7.6847,7.7238,76348.0
2020-06-03 10:45:00,9.89,9.92,9.88,9.88,145712.0,7.7238,7.7472,7.716,7.716,145712.0
2020-06-03 10:50:00,9.88,9.9,9.85,9.89,79511.0,7.716,7.7316,7.6926,7.7238,79511.0
2020-06-03 10:55:00,9.89,9.92,9.88,9.9,75367.0,7.7238,7.7472,7.716,7.7316,75367.0
2020-06-03 11:00:00,9.9,9.94,9.89,9.94,99118.0,7.7316,7.7628,7.7238,7.7628,99118.0
2020-06-03 11:05:00,9.95,9.96,9.92,9.94,114196.0,7.7707,7.7785,7.7472,7.7628,114196.0
2020-06-03 11:10:00,9.94,9.95,9.91,9.94,176697.0,7.7628,7.7707,7.7394,7.7628,176697.0
2020-06-03 11:15:00,9.94,9.97,9.92,9.92,67294.0,7.7628,7.7863,7.7472,7.7472,67294.0
2020-06-03 11:20:00,9.92,9.95,9.89,9.94,87682.0,7.7472,7.7707,7.7238,7.7628,87682.0
2020-06-03 11:25:00,9.94,9.95,9.92,9.93,56802.0,7.7628,7.7707,7.7472,7.755,56802.0
2020-06-03 11:30:00,9.93,9.97,9.92,9.97,95288.0,7.755,7.7863,7.7472,7.7863,95288.0
2020-06-03 11:35:00,9.96,9.98,9.95,9.96,113929.0,7.7785,7.7941,7.7707,7.7785,113929.0
2020-06-03 11:40:00,9.96,9.98,9.91,9.93,157688.0,7.7785,7.7941,7.7394,7.755,157688.0
2020-06-03 11:45:00,9.93,9.95,9.91,9.92,96833.0,7.755,7.7707,7.7394,7.7472,96833.0
2020-06-03 11:50:00,9.92,9.92,9.87,9.89,109704.0,7.7472,7.7472,7.7082,7.7238,109704.0
2020-06-03 11:55:00,9.88,9.92,9.88,9.92,63786.0,7.716,7.7472,7.716,7.7472,63786.0
2020-06-03 12:00:00,9.92,9.94,9.9,9.91,62134.0,7.7472,7.7628,7.7316,7.7394,62134.0
2020-06-03 12:05:00,9.9,9.94,9.9,9.94,36933.0,7.7316,7.7628,7.7316,7.7628,36933.0
2020-06-03 12:10:00,9.94,9.95,9.92,9.94,106014.0,7.7628,7.7707,7.7472,7.7628,106014.0
2020-06-03 12:15:00,9.94,9.95,9.89,9.9,63633.0,7.7628,7.7707,7.7238,7.7316,63633.0
2020-06-03 12:20:00,9.9,9.91,9.87,9.9,112988.0,7.7316,7.7394,7.7082,7.7316,112988.0
2020-06-03 12:25:00,9.9,9.94,9.89,9.94,95882.0,7.7316,7.7628,7.7238,7.7628,95882.0
2020-06-03 12:30:00,9.93,9.94,9.93,9.94,67430.0,7.755,7.7628,7.755,7.7628,67430.0
2020-06-03 12:35:00,9.93,9.94,9.87,9.9,90634.0,7.755,7.7628,7.7082,7.7316,90634.0
2020-06-03 12:40:00,9.9,9.94,9.9,9.93,56578.0,7.7316,7.7628,7.7316,7.755,56578.0
2020-06-03 12:45:00,9.93,9.94,9.9,9.92,91759.0,7.755,7.7628,7.7316,7.7472,91759.0
2020-06-03 12:50:00,9.91,9.94,9.91,9.93,36850.0,7.7394,7.7628,7.7394,7.755,36850.0
2020-06-03 12:55:00,9.93,9.95,9.92,9.95,35761.0,7.755,7.7707,7.7472,7.7707,35761.0
2020-06-03 13:00:00,9.95,9.96,9.93,9.94,51126.0,7.7707,7.7785,7.755,7.7628,51126.0
2020-06-03 13:05:00,9.94,9.94,9.91,9.93,40137.0,7.7628,7.7628,7.7394,7.755,40137.0
2020-06-03 13:10:00,9.93,9.94,9.92,9.93,36305.0,7.755,7.7628,7.7472,7.755,36305.0
2020-06-03 13:15:00,9.93,9.94,9.92,9.93,53943.0,7.755,7.7628,7.7472,7.755,53943.0
2020-06-03 13:20:00,9.92,9.93,9.9,9.91,48757.0,7.7472,7.755,7.7316,7.7394,48757.0
2020-06-03 13:25:00,9.91,9.92,9.87,9.88,64690.0,7.7394,7.7472,7.7082,7.716,64690.0
2020-06-03 13:30:00,9.88,9.9,9.87,9.88,38663.0,7.716,7.7316,7.7082,7.716,38663.0
2020-06-03 13:35:00,9.88,9.9,9.85,9.85,84288.0,7.716,7.7316,7.6926,7.6926,84288.0
2020-06-03 13:40:00,9.85,9.88,9.84,9.87,50882.0,7.6926,7.716,7.6847,7.7082,50882.0
2020-06-03 13:45:00,9.87,9.91,9.86,9.89,51473.0,7.7082,7.7394,7.7004,7.7238,51473.0
2020-06-03 13:50:00,9.89,9.9,9.86,9.88,106595.0,7.7238,7.7316,7.7004,7.716,106595.0
2020-06-03 13:55:00,9.88,9.9,9.87,9.89,58892.0,7.716,7.7316,7.7082,7.7238,58892.0
2020-06-03 14:00:00,9.9,9.93,9.89,9.93,159876.0,7.7316,7.755,7.7238,7.755,159876.0
2020-06-03 14:05:00,9.93,9.93,9.9,9.91,117831.0,7.755,7.755,7.7316,7.7394,117831.0
2020-06-03 14:10:00,9.91,9.95,9.91,9.95,77005.0,7.7394,7.7707,7.7394,7.7707,77005.0
2020-06-03 14:15:00,9.95,9.97,9.93,9.94,132883.0,7.7707,7.7863,7.755,7.7628,132883.0
2020-06-03 14:20:00,9.94,9.97,9.93,9.96,121847.0,7.7628,7.7863,7.755,7.7785,121847.0
2020-06-03 14:25:00,9.96,9.99,9.95,9.97,192890.0,7.7785,7.8019,7.7707,7.7863,192890.0
2020-06-03 14:30:00,9.98,9.99,9.96,9.97,89990.0,7.7941,7.8019,7.7785,7.7863,89990.0
2020-06-03 14:35:00,9.98,9.99,9.96,9.98,88416.0,7.7941,7.8019,7.7785,7.7941,88416.0
2020-06-03 14:40:00,9.97,10.0,9.97,9.99,95129.0,7.7863,7.8097,7.7863,7.8019,95129.0
2020-06-03 14:45:00,9.99,10.0,9.97,9.97,67850.0,7.8019,7.8097,7.7863,7.7863,67850.0
2020-06-03 14:50:00,9.98,9.98,9.96,9.96,62341.0,7.7941,7.7941,7.7785,7.7785,62341.0
2020-06-03 14:55:00,9.97,9.99,9.96,9.97,95202.0,7.7863,7.8019,7.7785,7.7863,95202.0
2020-06-03 15:00:00,9.96,9.99,9.95,9.99,68887.0,7.7785,7.8019,7.7707,7.8019,68887.0
2020-06-03 15:05:00,9.99,9.99,9.97,9.97,109901.0,7.8019,7.8019,7.7863,7.7863,109901.0
2020-06-03 15:10:00,9.98,9.99,9.96,9.98,103346.0,7.7941,7.8019,7.7785,7.7941,103346.0
2020-06-03 15:15:00,9.97,9.99,9.97,9.99,64995.0,7.7863,7.8019,7.7863,7.8019,64995.0
2020-06-03 15:20:00,9.99,10.0,9.96,9.99,153056.0,7.8019,7.8097,7.7785,7.8019,153056.0
2020-06-03 15:25:00,9.99,10.0,9.98,9.99,97986.0,7.8019,7.8097,7.7941,7.8019,97986.0
2020-06-03 15:30:00,9.99,9.99,9.96,9.97,146113.0,7.8019,7.8019,7.7785,7.7863,146113.0
2020-06-03 15:35:00,9.96,9.99,9.96,9.97,155383.0,7.7785,7.8019,7.7785,7.7863,155383.0
2020-06-03 15:40:00,9.97,10.0,9.96,9.99,193563.0,7.7863,7.8097,7.7785,7.8019,193563.0
2020-06-03 15:45:00,9.98,9.99,9.95,9.96,264105.0,7.7941,7.8019,7.7707,7.7785,264105.0
2020-06-03 15:50:00,9.97,9.99,9.95,9.96,473258.0,7.7863,7.8019,7.7707,7.7785,473258.0
2020-06-03 15:55:00,9.96,9.97,9.87,9.88,986934.0,7.7785,7.7863,7.7082,7.716,986934.0
2020-06-04 09:30:00,9.83,9.87,9.77,9.79,203552.0,7.6769,7.7082,7.6301,7.6457,203552.0
2020-06-04 09:35:00,9.79,9.85,9.73,9.76,294865.0,7.6457,7.6926,7.5988,7.6223,294865.0
2020-06-04 09:40:00,9.75,9.77,9.7,9.76,132171.0,7.6145,7.6301,7.5754,7.6223,132171.0
2020-06-04 09:45:00,9.76,9.78,9.7,9.75,157591.0,7.6223,7.6379,7.5754,7.6145,157591.0
2020-06-04 09:50:00,9.76,9.9,9.75,9.88,202522.0,7.6223,7.7316,7.6145,7.716,202522.0
2020-06-04 09:55:00,9.89,9.96,9.86,9.96,125298.0,7.7238,7.7785,7.7004,7.7785,125298.0
2020-06-04 10:00:00,9.96,10.08,9.96,10.08,219695.0,7.7785,7.8722,7.7785,7.8722,219695.0
2020-06-04 10:05:00,10.08,10.13,10.05,10.07,179153.0,7.8722,7.9112,7.8488,7.8644,179153.0
2020-06-04 10:10:00,10.07,10.12,10.03,10.11,193288.0,7.8644,7.9034,7.8331,7.8956,193288.0
2020-06-04 10:15:00,10.11,10.2,10.1,10.2,315562.0,7.8956,7.9659,7.8878,7.9659,315562.0
2020-06-04 10:20:00,10.2,10.2,10.11,10.15,251174.0,7.9659,7.9659,7.8956,7.9268,251174.0
2020-06-04 10:25:00,10.15,10.22,10.14,10.2,227307.0,7.9268,7.9815,7.919,7.9659,227307.0
2020-06-04 10:30:00,10.2,10.21,10.15,10.2,132373.0,7.9659,7.9737,7.9268,7.9659,132373.0
2020-06-04 10:35:00,10.2,10.22,10.17,10.18,125077.0,7.9659,7.9815,7.9425,7.9503,125077.0
2020-06-04 10:40:00,10.18,10.26,10.18,10.26,165052.0,7.9503,8.0128,7.9503,8.0128,165052.0
2020-06-04 10:45:00,10.26,10.31,10.23,10.29,194885.0,8.0128,8.0518,7.9893,8.0362,194885.0
2020-06-04 10:50:00,10.29,10.31,10.25,10.29,117243.0,8.0362,8.0518,8.0049,8.0362,117243.0
2020-06-04 10:55:00,10.29,10.32,10.28,10.3,93848.0,8.0362,8.0596,8.0284,8.044,93848.0
2020-06-04 11:00:00,10.29,10.33,10.29,10.31,120001.0,8.0362,8.0674,8.0362,8.0518,120001.0
2020-06-04 11:05:00,10.31,10.31,10.22,10.23,127497.0,8.0518,8.0518,7.9815,7.9893,127497.0
2020-06-04 11:10:00,10.24,10.24,10.19,10.21,149470.0,7.9971,7.9971,7.9581,7.9737,149470.0
2020-06-04 11:15:00,10.21,10.22,10.15,10.16,74447.0,7.9737,7.9815,7.9268,7.9347,74447.0
2020-06-04 11:20:00,10.15,10.22,10.14,10.19,87013.0,7.9268,7.9815,7.919,7.9581,87013.0
2020-06-04 11:25:00,10.19,10.22,10.17,10.21,169434.0,7.9581,7.9815,7.9425,7.9737,169434.0
2020-06-04 11:30:00,10.2,10.23,10.19,10.21,79529.0,7.9659,7.9893,7.9581,7.9737,79529.0
2020-06-04 11:35:00,10.22,10.25,10.21,10.25,62318.0,7.9815,8.0049,7.9737,8.0049,62318.0
2020-06-04 11:40:00,10.25,10.25,10.2,10.23,73181.0,8.0049,8.0049,7.9659,7.9893,73181.0
2020-06-04 11:45:00,10.24,10.25,10.21,10.24,86915.0,7.9971,8.0049,7.9737,7.9971,86915.0
2020-06-04 11:50:00,10.24,10.27,10.21,10.26,62426.0,7.9971,8.0206,7.9737,8.0128,62426.0
2020-06-04 11:55:00,10.26,10.28,10.24,10.24,102904.0,8.0128,8.0284,7.9971,7.9971,102904.0
2020-06-04 12:00:00,10.25,10.27,10.24,10.25,62840.0,8.0049,8.0206,7.9971,8.0049,62840.0
2020-06-04 12:05:00,10.25,10.31,10.24,10.3,94278.0,8.0049,8.0518,7.9971,8.044,94278.0
2020-06-04 12:10:00,10.3,10.32,10.29,10.29,96218.0,8.044,8.0596,8.0362,8.0362,96218.0
2020-06-04 12:15:00,10.28,10.29,10.26,10.27,53290.0,8.0284,8.0362,8.0128,8.0206,53290.0
2020-06-04 12:20:00,10.28,10.29,10.25,10.29,69415.0,8.0284,8.0362,8.0049,8.0362,69415.0
2020-06-04 12:25:00,10.28,10.29,10.24,10.26,40622.0,8.0284,8.0362,7.9971,8.0128,40622.0
2020-06-04 12:30:00,10.25,10.26,10.19,10.21,76010.0,8.0049,8.0128,7.9581,7.9737,76010.0
2020-06-04 12:35:00,10.21,10.22,10.2,10.21,37236.0,7.9737,7.9815,7.9659,7.9737,37236.0
2020-06-04 12:40:00,10.21,10.21,10.19,10.2,81677.0,7.9737,7.9737,7.9581,7.9659,81677.0
2020-06-04 12:45:00,10.2,10.2,10.14,10.15,55159.0,7.9659,7.9659,7.919,7.9268,55159.0
2020-06-04 12:50:00,10.15,10.15,10.1,10.13,88483.0,7.9268,7.9268,7.8878,7.9112,88483.0
2020-06-04 12:55:00,10.12,10.13,10.1,10.12,86610.0,7.9034,7.9112,7.8878,7.9034,86610.0
2020-06-04 13:00:00,10.13,10.13,10.1,10.11,43708.0,7.9112,7.9112,7.8878,7.8956,43708.0
2020-06-04 13:05:00,10.11,10.15,10.1,10.14,82230.0,7.8956,7.9268,7.8878,7.919,82230.0
2020-06-04 13:10:00,10.14,10.17,10.13,10.17,34256.0,7.919,7.9425,7.9112,7.9425,34256.0
2020-06-04 13:15:00,10.17,10.18,10.14,10.15,45860.0,7.9425,7.9503,7.919,7.9268,45860.0
2020-06-04 13:20:00,10.16,10.21,10.16,10.19,49641.0,7.9347,7.9737,7.9347,7.9581,49641.0
2020-06-04 13:25:00,10.2,10.22,10.19,10.19,28690.0,7.9659,7.9815,7.9581,7.9581,28690.0
2020-06-04 13:30:00,10.2,10.21,10.18,10.2,26039.0,7.9659,7.9737,7.9503,7.9659,26039.0
2020-06-04 13:35:00,10.21,10.24,10.2,10.23,36268.0,7.9737,7.9971,7.9659,7.9893,36268.0
2020-06-04 13:40:00,10.23,10.26,10.22,10.25,51256.0,7.9893,8.0128,7.9815,8.0049,51256.0
2020-06-04 13:45:00,10.25,10.26,10.23,10.24,73341.0,8.0049,8.0128,7.9893,7.9971,73341.0
2020-06-04 13:50:00,10.24,10.28,10.23,10.27,54368.0,7.9971,8.0284,7.9893,8.0206,54368.0
2020-06-04 13:55:00,10.27,10.29,10.26,10.28,52075.0,8.0206,8.0362,8.0128,8.0284,52075.0
2020-06-04 14:00:00,10.28,10.29,10.25,10.29,54828.0,8.0284,8.0362,8.0049,8.0362,54828.0
2020-06-04 14:05:00,10.29,10.29,10.25,10.28,69763.0,8.0362,8.0362,8.0049,8.0284,69763.0
2020-06-04 14:10:00,10.28,10.33,10.27,10.32,65227.0,8.0284,8.0674,8.0206,8.0596,65227.0
2020-06-04 14:15:00,10.32,10.33,10.3,10.33,76210.0,8.0596,8.0674,8.044,8.0674,76210.0
2020-06-04 14:20:00,10.33,10.34,10.31,10.34,47165.0,8.0674,8.0752,8.0518,8.0752,47165.0
2020-06-04 14:25:00,10.34,10.37,10.32,10.35,103344.0,8.0752,8.0987,8.0596,8.083,103344.0
2020-06-04 14:30:00,10.35,10.36,10.33,10.35,95311.0,8.083,8.0909,8.0674,8.083,95311.0
2020-06-04 14:35:00,10.35,10.38,10.34,10.38,73725.0,8.083,8.1065,8.0752,8.1065,73725.0
2020-06-04 14:40:00,10.38,10.39,10.36,10.39,72485.0,8.1065,8.1143,8.0909,8.1143,72485.0
2020-06-04 14:45:00,10.38,10.4,10.37,10.4,189178.0,8.1065,8.1221,8.0987,8.1221,189178.0
2020-06-04 14:50:00,10.4,10.4,10.37,10.38,89517.0,8.1221,8.1221,8.0987,8.1065,89517.0
2020-06-04 14:55:00,10.39,10.39,10.33,10.35,78942.0,8.1143,8.1143,8.0674,8.083,78942.0
2020-06-04 15:00:00,10.35,10.35,10.31,10.35,105264.0,8.083,8.083,8.0518,8.083,105264.0
2020-06-04 15:05:00,10.35,10.35,10.3,10.32,98629.0,8.083,8.083,8.044,8.0596,98629.0
2020-06-04 15:10:00,10.32,10.32,10.27,10.28,84621.0,8.0596,8.0596,8.0206,8.0284,84621.0
2020-06-04 15:15:00,10.28,10.32,10.25,10.3,119533.0,8.0284,8.0596,8.0049,8.044,119533.0
2020-06-04 15:20:00,10.3,10.32,10.28,10.29,106259.0,8.044,8.0596,8.0284,8.0362,106259.0
2020-06-04 15:25:00,10.29,10.33,10.29,10.33,114822.0,8.0362,8.0674,8.0362,8.0674,114822.0
2020-06-04 15:30:00,10.33,10.4,10.32,10.38,302183.0,8.0674,8.1221,8.0596,8.1065,302183.0
2020-06-04 15:35:00,10.38,10.39,10.35,10.36,193445.0,8.1065,8.1143,8.083,8.0909,193445.0
2020-06-04 15:40:00,10.36,10.4,10.35,10.38,190378.0,8.0909,8.1221,8.083,8.1065,190378.0
2020-06-04 15:45:00,10.38,10.41,10.37,10.38,190455.0,8.1065,8.1299,8.0987,8.1065,190455.0
2020-06-04 15:50:00,10.39,10.43,10.38,10.43,524359.0,8.1143,8.1455,8.1065,8.1455,524359.0
2020-06-04 15:55:00,10.43,10.47,10.42,10.47,684739.0,8.1455,8.1768,8.1377,8.1768,684739.0
2020-06-05 09:30:00,11.38,11.68,11.34,11.39,885324.0,8.8874,9.1217,8.8562,8.8953,885324.0
2020-06-05 09:35:00,11.4,11.43,11.16,11.38,561588.0,8.9031,8.9265,8.7156,8.8874,561588.0
2020-06-05 09:40:00,11.38,11.4,11.22,11.28,453947.0,8.8874,8.9031,8.7625,8.8093,453947.0
2020-06-05 09:45:00,11.28,11.29,11.04,11.08,220385.0,8.8093,8.8172,8.6219,8.6532,220385.0
2020-06-05 09:50:00,11.08,11.16,11.04,11.14,243135.0,8.6532,8.7156,8.6219,8.7,243135.0
2020-06-05 09:55:00,11.15,11.16,10.93,10.99,323941.0,8.7078,8.7156,8.536,8.5829,323941.0
2020-06-05 10:00:00,10.99,11.06,10.97,11.04,179344.0,8.5829,8.6375,8.5672,8.6219,179344.0
2020-06-05 10:05:00,11.04,11.13,11.01,11.09,264240.0,8.6219,8.6922,8.5985,8.661,264240.0
2020-06-05 10:10:00,11.09,11.12,11.03,11.11,183222.0,8.661,8.6844,8.6141,8.6766,183222.0
2020-06-05 10:15:00,11.11,11.13,11.05,11.12,107893.0,8.6766,8.6922,8.6297,8.6844,107893.0
2020-06-05 10:20:00,11.12,11.15,11.02,11.03,156702.0,8.6844,8.7078,8.6063,8.6141,156702.0
2020-06-05 10:25:00,11.02,11.04,10.94,10.99,395629.0,8.6063,8.6219,8.5438,8.5829,395629.0
2020-06-05 10:30:00,10.99,11.05,10.96,10.99,127693.0,8.5829,8.6297,8.5594,8.5829,127693.0
2020-06-05 10:35:00,10.99,11.01,10.96,10.99,101931.0,8.5829,8.5985,8.5594,8.5829,101931.0
2020-06-05 10:40:00,11.0,11.12,10.98,11.12,135088.0,8.5907,8.6844,8.5751,8.6844,135088.0
2020-06-05 10:45:00,11.12,11.19,11.1,11.18,282949.0,8.6844,8.7391,8.6688,8.7312,282949.0
2020-06-05 10:50:00,11.18,11.23,11.15,11.15,189103.0,8.7312,8.7703,8.7078,8.7078,189103.0
2020-06-05 10:55:00,11.16,11.19,11.09,11.14,96262.0,8.7156,8.7391,8.661,8.7,96262.0
2020-06-05 11:00:00,11.13,11.23,11.12,11.21,96688.0,8.6922,8.7703,8.6844,8.7547,96688.0
2020-06-05 11:05:00,11.21,11.24,11.18,11.2,72516.0,8.7547,8.7781,8.7312,8.7469,72516.0
2020-06-05 11:10:00,11.19,11.23,11.17,11.23,80880.0,8.7391,8.7703,8.7234,8.7703,80880.0
2020-06-05 11:15:00,11.22,11.25,11.19,11.2,89122.0,8.7625,8.7859,8.7391,8.7469,89122.0
2020-06-05 11:20:00,11.21,11.24,11.12,11.17,208336.0,8.7547,8.7781,8.6844,8.7234,208336.0
2020-06-05 11:25:00,11.17,11.21,11.16,11.21,121990.0,8.7234,8.7547,8.7156,8.7547,121990.0
2020-06-05 11:30:00,11.2,11.26,11.18,11.22,117467.0,8.7469,8.7937,8.7312,8.7625,117467.0
2020-06-05 11:35:00,11.23,11.25,11.17,11.18,140609.0,8.7703,8.7859,8.7234,8.7312,140609.0
2020-06-05 11:40:00,11.17,11.18,11.12,11.17,194169.0,8.7234,8.7312,8.6844,8.7234,194169.0
2020-06-05 11:45:00,11.16,11.19,11.14,11.18,74637.0,8.7156,8.7391,8.7,8.7312,74637.0
2020-06-05 11:50:00,11.18,11.21,11.16,11.19,152978.0,8.7312,8.7547,8.7156,8.7391,152978.0
2020-06-05 11:55:00,11.2,11.21,11.16,11.18,80638.0,8.7469,8.7547,8.7156,8.7312,80638.0
2020-06-05 12:00:00,11.19,11.22,11.13,11.15,101318.0,8.7391,8.7625,8.6922,8.7078,101318.0
2020-06-05 12:05:00,11.16,11.18,11.14,11.17,78761.0,8.7156,8.7312,8.7,8.7234,78761.0
2020-06-05 12:10:00,11.17,11.17,11.09,11.09,62139.0,8.7234,8.7234,8.661,8.661,62139.0
2020-06-05 12:15:00,11.09,11.09,11.03,11.04,86478.0,8.661,8.661,8.6141,8.6219,86478.0
2020-06-05 12:20:00,11.04,11.06,11.03,11.05,91588.0,8.6219,8.6375,8.6141,8.6297,91588.0
2020-06-05 12:25:00,11.05,11.07,11.04,11.06,98797.0,8.6297,8.6453,8.6219,8.6375,98797.0
2020-06-05 12:30:00,11.06,11.09,11.04,11.04,90612.0,8.6375,8.661,8.6219,8.6219,90612.0
2020-06-05 12:35:00,11.05,11.12,11.05,11.12,73990.0,8.6297,8.6844,8.6297,8.6844,73990.0
2020-06-05 12:40:00,11.12,11.13,11.09,11.1,85363.0,8.6844,8.6922,8.661,8.6688,85363.0
2020-06-05 12:45:00,11.1,11.11,11.06,11.07,100386.0,8.6688,8.6766,8.6375,8.6453,100386.0
2020-06-05 12:50:00,11.07,11.09,11.06,11.09,26931.0,8.6453,8.661,8.6375,8.661,26931.0
2020-06-05 12:55:00,11.09,11.09,11.04,11.04,51667.0,8.661,8.661,8.6219,8.6219,51667.0
2020-06-05 13:00:00,11.04,11.08,11.04,11.08,30619.0,8.6219,8.6532,8.6219,8.6532,30619.0
2020-06-05 13:05:00,11.08,11.11,11.06,11.06,63077.0,8.6532,8.6766,8.6375,8.6375,63077.0
2020-06-05 13:10:00,11.06,11.08,11.05,11.08,44312.0,8.6375,8.6532,8.6297,8.6532,44312.0
2020-06-05 13:15:00,11.08,11.09,11.03,11.04,67873.0,8.6532,8.661,8.6141,8.6219,67873.0
2020-06-05 13:20:00,11.05,11.07,11.03,11.07,63653.0,8.6297,8.6453,8.6141,8.6453,63653.0
2020-06-05 13:25:00,11.07,11.11,11.06,11.11,49533.0,8.6453,8.6766,8.6375,8.6766,49533.0
2020-06-05 13:30:00,11.11,11.13,11.09,11.11,65391.0,8.6766,8.6922,8.661,8.6766,65391.0
2020-06-05 13:35:00,11.12,11.13,11.09,11.11,56113.0,8.6844,8.6922,8.661,8.6766,56113.0
2020-06-05 13:40:00,11.11,11.12,11.06,11.12,91652.0,8.6766,8.6844,8.6375,8.6844,91652.0
2020-06-05 13:45:00,11.12,11.14,11.1,11.14,208710.0,8.6844,8.7,8.6688,8.7,208710.0
2020-06-05 13:50:00,11.13,11.14,11.09,11.11,61312.0,8.6922,8.7,8.661,8.6766,61312.0
2020-06-05 13:55:00,11.11,11.11,11.06,11.09,49042.0,8.6766,8.6766,8.6375,8.661,49042.0
2020-06-05 14:00:00,11.09,11.13,11.08,11.13,124343.0,8.661,8.6922,8.6532,8.6922,124343.0
2020-06-05 14:05:00,11.13,11.14,11.08,11.1,74010.0,8.6922,8.7,8.6532,8.6688,74010.0
2020-06-05 14:10:00,11.11,11.12,11.04,11.05,70601.0,8.6766,8.6844,8.6219,8.6297,70601.0
2020-06-05 14:15:00,11.05,11.06,11.02,11.03,88499.0,8.6297,8.6375,8.6063,8.6141,88499.0
2020-06-05 14:20:00,11.03,11.03,10.99,10.99,96421.0,8.6141,8.6141,8.5829,8.5829,96421.0
2020-06-05 14:25:00,10.99,11.01,10.97,11.0,54559.0,8.5829,8.5985,8.5672,8.5907,54559.0
2020-06-05 14:30:00,11.01,11.03,10.97,10.98,50893.0,8.5985,8.6141,8.5672,8.5751,50893.0
2020-06-05 14:35:00,10.97,11.0,10.93,11.0,107435.0,8.5672,8.5907,8.536,8.5907,107435.0
2020-06-05 14:40:00,11.0,11.02,10.96,11.0,85781.0,8.5907,8.6063,8.5594,8.5907,85781.0
2020-06-05 14:45:00,11.0,11.0,10.94,10.94,79944.0,8.5907,8.5907,8.5438,8.5438,79944.0
2020-06-05 14:50:00,10.94,10.95,10.91,10.92,80020.0,8.5438,8.5516,8.5204,8.5282,80020.0
2020-06-05 14:55:00,10.92,10.94,10.9,10.92,58205.0,8.5282,8.5438,8.5126,8.5282,58205.0
2020-06-05 15:00:00,10.92,10.94,10.91,10.91,81955.0,8.5282,8.5438,8.5204,8.5204,81955.0
2020-06-05 15:05:00,10.91,10.92,10.86,10.87,90038.0,8.5204,8.5282,8.4813,8.4891,90038.0
2020-06-05 15:10:00,10.88,10.9,10.86,10.87,150020.0,8.497,8.5126,8.4813,8.4891,150020.0
2020-06-05 15:15:00,10.87,10.92,10.85,10.92,255715.0,8.4891,8.5282,8.4735,8.5282,255715.0
2020-06-05 15:20:00,10.92,10.94,10.88,10.91,174874.0,8.5282,8.5438,8.497,8.5204,174874.0
2020-06-05 15:25:00,10.9,10.93,10.89,10.92,209504.0,8.5126,8.536,8.5048,8.5282,209504.0
2020-06-05 15:30:00,10.92,10.93,10.86,10.87,151566.0,8.5282,8.536,8.4813,8.4891,151566.0
2020-06-05 15:35:00,10.87,10.92,10.86,10.91,118949.0,8.4891,8.5282,8.4813,8.5204,118949.0
2020-06-05 15:40:00,10.91,10.93,10.9,10.93,369898.0,8.5204,8.536,8.5126,8.536,369898.0
2020-06-05 15:45:00,10.93,10.94,10.9,10.93,195574.0,8.536,8.5438,8.5126,8.536,195574.0
2020-06-05 15:50:00,10.93,11.01,10.93,11.0,570287.0,8.536,8.5985,8.536,8.5907,570287.0
2020-06-05 15:55:00,11.0,11.01,10.97,10.98,638808.0,8.5907,8.5985,8.5672,8.5751,638808.0
2020-06-08 09:30:00,11.36,11.46,11.3,11.34,427485.0,8.8718,8.9499,8.825,8.8562,427485.0
2020-06-08 09:35:00,11.35,11.36,11.2,11.33,264578.0,8.864,8.8718,8.7469,8.8484,264578.0
2020-06-08 09:40:00,11.33,11.39,11.3,11.38,223395.0,8.8484,8.8953,8.825,8.8874,223395.0
2020-06-08 09:45:00,11.38,11.4,11.28,11.29,157780.0,8.8874,8.9031,8.8093,8.8172,157780.0
2020-06-08 09:50:00,11.29,11.33,11.25,11.32,165575.0,8.8172,8.8484,8.7859,8.8406,165575.0
2020-06-08 09:55:00,11.32,11.36,11.3,11.35,90028.0,8.8406,8.8718,8.825,8.864,90028.0
2020-06-08 10:00:00,11.36,11.37,11.28,11.3,118755.0,8.8718,8.8796,8.8093,8.825,118755.0
2020-06-08 10:05:00,11.3,11.32,11.25,11.28,86201.0,8.825,8.8406,8.7859,8.8093,86201.0
2020-06-08 10:10:00,11.27,11.28,11.23,11.27,169829.0,8.8015,8.8093,8.7703,8.8015,169829.0
2020-06-08 10:15:00,11.27,11.27,11.2,11.21,127339.0,8.8015,8.8015,8.7469,8.7547,127339.0
2020-06-08 10:20:00,11.21,11.21,11.15,11.17,148075.0,8.7547,8.7547,8.7078,8.7234,148075.0
2020-06-08 10:25:00,11.17,11.17,11.05,11.07,192639.0,8.7234,8.7234,8.6297,8.6453,192639.0
2020-06-08 10:30:00,11.07,11.09,11.04,11.07,152189.0,8.6453,8.661,8.6219,8.6453,152189.0
2020-06-08 10:35:00,11.07,11.07,11.01,11.04,78337.0,8.6453,8.6453,8.5985,8.6219,78337.0
2020-06-08 10:40:00,11.05,11.13,11.04,11.12,116404.0,8.6297,8.6922,8.6219,8.6844,116404.0
2020-06-08 10:45:00,11.13,11.18,11.1,11.16,135231.0,8.6922,8.7312,8.6688,8.7156,135231.0
2020-06-08 10:50:00,11.16,11.21,11.13,11.21,224407.0,8.7156,8.7547,8.6922,8.7547,224407.0
2020-06-08 10:55:00,11.21,11.25,11.16,11.23,224374.0,8.7547,8.7859,8.7156,8.7703,224374.0
2020-06-08 11:00:00,11.23,11.28,11.21,11.24,183959.0,8.7703,8.8093,8.7547,8.7781,183959.0
2020-06-08 11:05:00,11.24,11.26,11.22,11.24,91646.0,8.7781,8.7937,8.7625,8.7781,91646.0
2020-06-08 11:10:00,11.23,11.31,11.23,11.29,138501.0,8.7703,8.8328,8.7703,8.8172,138501.0
2020-06-08 11:15:00,11.29,11.34,11.27,11.32,108433.0,8.8172,8.8562,8.8015,8.8406,108433.0
2020-06-08 11:20:00,11.32,11.32,11.25,11.26,103604.0,8.8406,8.8406,8.7859,8.7937,103604.0
2020-06-08 11:25:00,11.26,11.27,11.22,11.23,79243.0,8.7937,8.8015,8.7625,8.7703,79243.0
2020-06-08 11:30:00,11.23,11.25,11.21,11.24,68258.0,8.7703,8.7859,8.7547,8.7781,68258.0
2020-06-08 11:35:00,11.24,11.26,11.2,11.22,56079.0,8.7781,8.7937,8.7469,8.7625,56079.0
2020-06-08 11:40:00,11.22,11.24,11.19,11.21,63320.0,8.7625,8.7781,8.7391,8.7547,63320.0
2020-06-08 11:45:00,11.21,11.23,11.17,11.23,108656.0,8.7547,8.7703,8.7234,8.7703,108656.0
2020-06-08 11:50:00,11.23,11.25,11.22,11.24,68375.0,8.7703,8.7859,8.7625,8.7781,68375.0
2020-06-08 11:55:00,11.24,11.27,11.24,11.25,43079.0,8.7781,8.8015,8.7781,8.7859,43079.0
2020-06-08 12:00:00,11.26,11.26,11.23,11.25,89100.0,8.7937,8.7937,8.7703,8.7859,89100.0
2020-06-08 12:05:00,11.26,11.27,11.23,11.27,66717.0,8.7937,8.8015,8.7703,8.8015,66717.0
2020-06-08 12:10:00,11.27,11.3,11.26,11.26,64422.0,8.8015,8.825,8.7937,8.7937,64422.0
2020-06-08 12:15:00,11.27,11.28,11.26,11.27,74871.0,8.8015,8.8093,8.7937,8.8015,74871.0
2020-06-08 12:20:00,11.26,11.29,11.26,11.28,42022.0,8.7937,8.8172,8.7937,8.8093,42022.0
2020-06-08 12:25:00,11.28,11.28,11.22,11.25,178809.0,8.8093,8.8093,8.7625,8.7859,178809.0
2020-06-08 12:30:00,11.24,11.25,11.22,11.25,67228.0,8.7781,8.7859,8.7625,8.7859,67228.0
2020-06-08 12:35:00,11.25,11.27,11.24,11.27,54862.0,8.7859,8.8015,8.7781,8.8015,54862.0
2020-06-08 12:40:00,11.27,11.27,11.21,11.22,76655.0,8.8015,8.8015,8.7547,8.7625,76655.0
2020-06-08 12:45:00,11.22,11.26,11.22,11.25,30062.0,8.7625,8.7937,8.7625,8.7859,30062.0
2020-06-08 12:50:00,11.25,11.25,11.22,11.22,71814.0,8.7859,8.7859,8.7625,8.7625,71814.0
2020-06-08 12:55:00,11.22,11.23,11.2,11.21,35023.0,8.7625,8.7703,8.7469,8.7547,35023.0
2020-06-08 13:00:00,11.2,11.22,11.18,11.22,86017.0,8.7469,8.7625,8.7312,8.7625,86017.0
2020-06-08 13:05:00,11.23,11.23,11.19,11.21,60545.0,8.7703,8.7703,8.7391,8.7547,60545.0
2020-06-08 13:10:00,11.21,11.23,11.21,11.22,28571.0,8.7547,8.7703,8.7547,8.7625,28571.0
2020-06-08 13:15:00,11.21,11.22,11.18,11.19,47464.0,8.7547,8.7625,8.7312,8.7391,47464.0
2020-06-08 13:20:00,11.19,11.21,11.17,11.21,51651.0,8.7391,8.7547,8.7234,8.7547,51651.0
2020-06-08 13:25:00,11.21,11.21,11.2,11.21,30221.0,8.7547,8.7547,8.7469,8.7547,30221.0
2020-06-08 13:30:00,11.21,11.22,11.18,11.21,86190.0,8.7547,8.7625,8.7312,8.7547,86190.0
2020-06-08 13:35:00,11.22,11.26,11.19,11.25,125312.0,8.7625,8.7937,8.7391,8.7859,125312.0
2020-06-08 13:40:00,11.25,11.26,11.21,11.23,60336.0,8.7859,8.7937,8.7547,8.7703,60336.0
2020-06-08 13:45:00,11.23,11.23,11.22,11.23,20803.0,8.7703,8.7703,8.7625,8.7703,20803.0
2020-06-08 13:50:00,11.23,11.24,11.22,11.24,301059.0,8.7703,8.7781,8.7625,8.7781,301059.0
2020-06-08 13:55:00,11.24,11.26,11.23,11.26,64434.0,8.7781,8.7937,8.7703,8.7937,64434.0
2020-06-08 14:00:00,11.26,11.27,11.24,11.27,73278.0,8.7937,8.8015,8.7781,8.8015,73278.0
2020-06-08 14:05:00,11.27,11.28,11.24,11.26,42033.0,8.8015,8.8093,8.7781,8.7937,42033.0
2020-06-08 14:10:00,11.26,11.27,11.24,11.26,65770.0,8.7937,8.8015,8.7781,8.7937,65770.0
2020-06-08 14:15:00,11.26,11.27,11.24,11.25,51330.0,8.7937,8.8015,8.7781,8.7859,51330.0
2020-06-08 14:20:00,11.24,11.27,11.24,11.25,68073.0,8.7781,8.8015,8.7781,8.7859,68073.0
2020-06-08 14:25:00,11.25,11.29,11.24,11.27,47620.0,8.7859,8.8172,8.7781,8.8015,47620.0
2020-06-08 14:30:00,11.27,11.28,11.24,11.26,92483.0,8.8015,8.8093,8.7781,8.7937,92483.0
2020-06-08 14:35:00,11.25,11.29,11.25,11.29,100388.0,8.7859,8.8172,8.7859,8.8172,100388.0
2020-06-08 14:40:00,11.28,11.29,11.27,11.29,50503.0,8.8093,8.8172,8.8015,8.8172,50503.0
2020-06-08 14:45:00,11.29,11.3,11.27,11.29,42111.0,8.8172,8.825,8.8015,8.8172,42111.0
2020-06-08 14:50:00,11.3,11.3,11.27,11.28,64180.0,8.825,8.825,8.8015,8.8093,64180.0
2020-06-08 14:55:00,11.28,11.3,11.27,11.29,49519.0,8.8093,8.825,8.8015,8.8172,49519.0
2020-06-08 15:00:00,11.29,11.3,11.27,11.28,83439.0,8.8172,8.825,8.8015,8.8093,83439.0
2020-06-08 15:05:00,11.28,11.29,11.26,11.27,67053.0,8.8093,8.8172,8.7937,8.8015,67053.0
2020-06-08 15:10:00,11.27,11.31,11.26,11.3,101304.0,8.8015,8.8328,8.7937,8.825,101304.0
2020-06-08 15:15:00,11.31,11.32,11.29,11.32,78805.0,8.8328,8.8406,8.8172,8.8406,78805.0
2020-06-08 15:20:00,11.32,11.35,11.31,11.35,73037.0,8.8406,8.864,8.8328,8.864,73037.0
2020-06-08 15:25:00,11.34,11.35,11.31,11.32,107178.0,8.8562,8.864,8.8328,8.8406,107178.0
2020-06-08 15:30:00,11.32,11.36,11.31,11.34,143528.0,8.8406,8.8718,8.8328,8.8562,143528.0
2020-06-08 15:35:00,11.34,11.36,11.33,11.36,68042.0,8.8562,8.8718,8.8484,8.8718,68042.0
2020-06-08 15:40:00,11.36,11.38,11.34,11.35,107334.0,8.8718,8.8874,8.8562,8.864,107334.0
2020-06-08 15:45:00,11.35,11.38,11.33,11.37,120111.0,8.864,8.8874,8.8484,8.8796,120111.0
2020-06-08 15:50:00,11.37,11.39,11.34,11.35,277988.0,8.8796,8.8953,8.8562,8.864,277988.0
2020-06-08 15:55:00,11.34,11.36,11.32,11.34,397715.0,8.8562,8.8718,8.8406,8.8562,397715.0
2020-06-09 09:30:00,10.94,10.95,10.79,10.92,289771.0,8.5438,8.5516,8.4267,8.5282,289771.0
2020-06-09 09:35:00,10.93,11.03,10.91,10.93,165440.0,8.536,8.6141,8.5204,8.536,165440.0
2020-06-09 09:40:00,10.92,11.0,10.91,10.97,116547.0,8.5282,8.5907,8.5204,8.5672,116547.0
2020-06-09 09:45:00,10.97,11.03,10.95,10.97,173885.0,8.5672,8.6141,8.5516,8.5672,173885.0
2020-06-09 09:50:00,10.97,11.0,10.87,10.89,238307.0,8.5672,8.5907,8.4891,8.5048,238307.0
2020-06-09 09:55:00,10.89,10.9,10.83,10.88,128448.0,8.5048,8.5126,8.4579,8.497,128448.0
2020-06-09 10:00:00,10.88,10.91,10.84,10.86,128446.0,8.497,8.5204,8.4657,8.4813,128446.0
2020-06-09 10:05:00,10.85,10.86,10.79,10.8,200020.0,8.4735,8.4813,8.4267,8.4345,200020.0
2020-06-09 10:10:00,10.79,10.86,10.77,10.86,161341.0,8.4267,8.4813,8.4111,8.4813,161341.0
2020-06-09 10:15:00,10.86,10.92,10.85,10.9,169808.0,8.4813,8.5282,8.4735,8.5126,169808.0
2020-06-09 10:20:00,10.89,10.94,10.87,10.93,109315.0,8.5048,8.5438,8.4891,8.536,109315.0
2020-06-09 10:25:00,10.93,10.95,10.89,10.92,158267.0,8.536,8.5516,8.5048,8.5282,158267.0
2020-06-09 10:30:00,10.92,10.93,10.84,10.85,165180.0,8.5282,8.536,8.4657,8.4735,165180.0
2020-06-09 10:35:00,10.85,10.89,10.83,10.88,120115.0,8.4735,8.5048,8.4579,8.497,120115.0
2020-06-09 10:40:00,10.88,10.88,10.82,10.82,123617.0,8.497,8.497,8.4501,8.4501,123617.0
2020-06-09 10:45:00,10.82,10.92,10.79,10.92,160764.0,8.4501,8.5282,8.4267,8.5282,160764.0
2020-06-09 10:50:00,10.92,11.02,10.91,11.0,349530.0,8.5282,8.6063,8.5204,8.5907,349530.0
2020-06-09 10:55:00,11.0,11.01,10.93,10.93,91453.0,8.5907,8.5985,8.536,8.536,91453.0
2020-06-09 11:00:00,10.93,10.99,10.91,10.99,98144.0,8.536,8.5829,8.5204,8.5829,98144.0
2020-06-09 11:05:00,10.98,10.99,10.92,10.94,85812.0,8.5751,8.5829,8.5282,8.5438,85812.0
2020-06-09 11:10:00,10.95,10.96,10.92,10.94,69591.0,8.5516,8.5594,8.5282,8.5438,69591.0
2020-06-09 11:15:00,10.94,10.96,10.92,10.96,61791.0,8.5438,8.5594,8.5282,8.5594,61791.0
2020-06-09 11:20:00,10.96,11.01,10.96,10.96,83467.0,8.5594,8.5985,8.5594,8.5594,83467.0
2020-06-09 11:25:00,10.96,10.97,10.9,10.93,54096.0,8.5594,8.5672,8.5126,8.536,54096.0
2020-06-09 11:30:00,10.92,10.95,10.9,10.9,43524.0,8.5282,8.5516,8.5126,8.5126,43524.0
2020-06-09 11:35:00,10.91,10.91,10.87,10.88,56382.0,8.5204,8.5204,8.4891,8.497,56382.0
2020-06-09 11:40:00,10.87,10.91,10.85,10.9,42952.0,8.4891,8.5204,8.4735,8.5126,42952.0
2020-06-09 11:45:00,10.9,10.9,10.86,10.88,57387.0,8.5126,8.5126,8.4813,8.497,57387.0
2020-06-09 11:50:00,10.88,10.88,10.85,10.87,27036.0,8.497,8.497,8.4735,8.4891,27036.0
2020-06-09 11:55:00,10.88,10.89,10.86,10.87,31185.0,8.497,8.5048,8.4813,8.4891,31185.0
2020-06-09 12:00:00,10.87,10.88,10.84,10.85,71014.0,8.4891,8.497,8.4657,8.4735,71014.0
2020-06-09 12:05:00,10.84,10.89,10.83,10.88,72260.0,8.4657,8.5048,8.4579,8.497,72260.0
2020-06-09 12:10:00,10.88,10.93,10.87,10.9,70353.0,8.497,8.536,8.4891,8.5126,70353.0
2020-06-09 12:15:00,10.91,10.94,10.89,10.92,56206.0,8.5204,8.5438,8.5048,8.5282,56206.0
2020-06-09 12:20:00,10.91,10.93,10.91,10.92,31116.0,8.5204,8.536,8.5204,8.5282,31116.0
2020-06-09 12:25:00,10.93,10.93,10.9,10.91,24125.0,8.536,8.536,8.5126,8.5204,24125.0
2020-06-09 12:30:00,10.92,10.95,10.92,10.95,33588.0,8.5282,8.5516,8.5282,8.5516,33588.0
2020-06-09 12:35:00,10.95,10.96,10.92,10.93,30417.0,8.5516,8.5594,8.5282,8.536,30417.0
2020-06-09 12:40:00,10.94,10.96,10.91,10.91,46855.0,8.5438,8.5594,8.5204,8.5204,46855.0
2020-06-09 12:45:00,10.92,10.92,10.88,10.9,56523.0,8.5282,8.5282,8.497,8.5126,56523.0
2020-06-09 12:50:00,10.9,10.9,10.88,10.89,14764.0,8.5126,8.5126,8.497,8.5048,14764.0
2020-06-09 12:55:00,10.9,10.96,10.89,10.95,90453.0,8.5126,8.5594,8.5048,8.5516,90453.0
2020-06-09 13:00:00,10.95,10.98,10.94,10.96,88033.0,8.5516,8.5751,8.5438,8.5594,88033.0
2020-06-09 13:05:00,10.96,11.0,10.96,10.99,281068.0,8.5594,8.5907,8.5594,8.5829,281068.0
2020-06-09 13:10:00,10.99,11.03,10.99,11.03,38995.0,8.5829,8.6141,8.5829,8.6141,38995.0
2020-06-09 13:15:00,11.03,11.04,11.01,11.03,66188.0,8.6141,8.6219,8.5985,8.6141,66188.0
2020-06-09 13:20:00,11.03,11.07,11.02,11.06,56590.0,8.6141,8.6453,8.6063,8.6375,56590.0
2020-06-09 13:25:00,11.07,11.12,11.06,11.12,106728.0,8.6453,8.6844,8.6375,8.6844,106728.0
2020-06-09 13:30:00,11.12,11.13,11.08,11.1,88098.0,8.6844,8.6922,8.6532,8.6688,88098.0
2020-06-09 13:35:00,11.09,11.1,11.03,11.04,43670.0,8.661,8.6688,8.6141,8.6219,43670.0
2020-06-09 13:40:00,11.05,11.1,11.05,11.08,56294.0,8.6297,8.6688,8.6297,8.6532,56294.0
2020-06-09 13:45:00,11.09,11.11,11.07,11.11,54749.0,8.661,8.6766,8.6453,8.6766,54749.0
2020-06-09 13:50:00,11.11,11.11,11.05,11.05,75463.0,8.6766,8.6766,8.6297,8.6297,75463.0
2020-06-09 13:55:00,11.05,11.1,11.05,11.1,57170.0,8.6297,8.6688,8.6297,8.6688,57170.0
2020-06-09 14:00:00,11.1,11.1,11.04,11.06,191661.0,8.6688,8.6688,8.6219,8.6375,191661.0
2020-06-09 14:05:00,11.07,11.08,11.04,11.04,180193.0,8.6453,8.6532,8.6219,8.6219,180193.0
2020-06-09 14:10:00,11.04,11.07,11.03,11.06,76711.0,8.6219,8.6453,8.6141,8.6375,76711.0
2020-06-09 14:15:00,11.06,11.07,11.04,11.04,63449.0,8.6375,8.6453,8.6219,8.6219,63449.0
2020-06-09 14:20:00,11.03,11.04,11.01,11.02,47691.0,8.6141,8.6219,8.5985,8.6063,47691.0
2020-06-09 14:25:00,11.02,11.05,11.01,11.02,36565.0,8.6063,8.6297,8.5985,8.6063,36565.0
2020-06-09 14:30:00,11.03,11.05,11.02,11.04,43997.0,8.6141,8.6297,8.6063,8.6219,43997.0
2020-06-09 14:35:00,11.04,11.04,11.0,11.02,46697.0,8.6219,8.6219,8.5907,8.6063,46697.0
2020-06-09 14:40:00,11.02,11.06,11.02,11.05,41070.0,8.6063,8.6375,8.6063,8.6297,41070.0
2020-06-09 14:45:00,11.05,11.07,11.03,11.07,63031.0,8.6297,8.6453,8.6141,8.6453,63031.0
2020-06-09 14:50:00,11.07,11.08,11.05,11.08,72726.0,8.6453,8.6532,8.6297,8.6532,72726.0
2020-06-09 14:55:00,11.07,11.08,11.03,11.06,61969.0,8.6453,8.6532,8.6141,8.6375,61969.0
2020-06-09 15:00:00,11.06,11.08,11.04,11.04,55459.0,8.6375,8.6532,8.6219,8.6219,55459.0
2020-06-09 15:05:00,11.05,11.09,11.05,11.09,50375.0,8.6297,8.661,8.6297,8.661,50375.0
2020-06-09 15:10:00,11.09,11.09,11.06,11.08,67857.0,8.661,8.661,8.6375,8.6532,67857.0
2020-06-09 15:15:00,11.09,11.12,11.08,11.11,91394.0,8.661,8.6844,8.6532,8.6766,91394.0
2020-06-09 15:20:00,11.11,11.15,11.1,11.12,62003.0,8.6766,8.7078,8.6688,8.6844,62003.0
2020-06-09 15:25:00,11.12,11.17,11.11,11.17,48270.0,8.6844,8.7234,8.6766,8.7234,48270.0
2020-06-09 15:30:00,11.16,11.17,11.08,11.09,122479.0,8.7156,8.7234,8.6532,8.661,122479.0
2020-06-09 15:35:00,11.09,11.12,11.08,11.09,65053.0,8.661,8.6844,8.6532,8.661,65053.0
2020-06-09 15:40:00,11.08,11.11,11.07,11.07,103480.0,8.6532,8.6766,8.6453,8.6453,103480.0
2020-06-09 15:45:00,11.07,11.08,11.03,11.04,110697.0,8.6453,8.6532,8.6141,8.6219,110697.0
2020-06-09 15:50:00,11.04,11.05,10.97,11.0,479537.0,8.6219,8.6297,8.5672,8.5907,479537.0
2020-06-09 15:55:00,11.0,11.02,10.98,11.0,453781.0,8.5907,8.6063,8.5751,8.5907,453781.0
2020-06-10 09:30:00,10.87,10.9,10.81,10.88,461936.0,8.4891,8.5126,8.4423,8.497,461936.0
2020-06-10 09:35:00,10.88,11.01,10.87,10.94,993430.0,8.497,8.5985,8.4891,8.5438,993430.0
2020-06-10 09:40:00,10.94,10.99,10.9,10.94,518685.0,8.5438,8.5829,8.5126,8.5438,518685.0
2020-06-10 09:45:00,10.94,10.99,10.9,10.92,382298.0,8.5438,8.5829,8.5126,8.5282,382298.0
2020-06-10 09:50:00,10.92,10.92,10.71,10.73,442123.0,8.5282,8.5282,8.3642,8.3798,442123.0
2020-06-10 09:55:00,10.73,10.84,10.66,10.83,344747.0,8.3798,8.4657,8.3251,8.4579,344747.0
2020-06-10 10:00:00,10.83,10.85,10.8,10.83,483116.0,8.4579,8.4735,8.4345,8.4579,483116.0
2020-06-10 10:05:00,10.82,10.85,10.73,10.74,489463.0,8.4501,8.4735,8.3798,8.3876,489463.0
2020-06-10 10:10:00,10.74,10.74,10.63,10.66,152335.0,8.3876,8.3876,8.3017,8.3251,152335.0
2020-06-10 10:15:00,10.66,10.73,10.64,10.64,191194.0,8.3251,8.3798,8.3095,8.3095,191194.0
2020-06-10 10:20:00,10.65,10.65,10.58,10.63,137353.0,8.3173,8.3173,8.2627,8.3017,137353.0
2020-06-10 10:25:00,10.62,10.69,10.61,10.66,204218.0,8.2939,8.3486,8.2861,8.3251,204218.0
2020-06-10 10:30:00,10.66,10.69,10.61,10.69,112089.0,8.3251,8.3486,8.2861,8.3486,112089.0
2020-06-10 10:35:00,10.69,10.72,10.66,10.68,700401.0,8.3486,8.372,8.3251,8.3408,700401.0
2020-06-10 10:40:00,10.69,10.7,10.6,10.61,68448.0,8.3486,8.3564,8.2783,8.2861,68448.0
2020-06-10 10:45:00,10.61,10.62,10.49,10.52,505303.0,8.2861,8.2939,8.1924,8.2158,505303.0
2020-06-10 10:50:00,10.52,10.55,10.47,10.47,325367.0,8.2158,8.2392,8.1768,8.1768,325367.0
2020-06-10 10:55:00,10.48,10.55,10.47,10.53,64510.0,8.1846,8.2392,8.1768,8.2236,64510.0
2020-06-10 11:00:00,10.54,10.58,10.52,10.58,69011.0,8.2314,8.2627,8.2158,8.2627,69011.0
2020-06-10 11:05:00,10.58,10.64,10.57,10.61,103502.0,8.2627,8.3095,8.2549,8.2861,103502.0
2020-06-10 11:10:00,10.62,10.62,10.54,10.58,73920.0,8.2939,8.2939,8.2314,8.2627,73920.0
2020-06-10 11:15:00,10.59,10.62,10.57,10.62,252591.0,8.2705,8.2939,8.2549,8.2939,252591.0
2020-06-10 11:20:00,10.61,10.66,10.61,10.65,81193.0,8.2861,8.3251,8.2861,8.3173,81193.0
2020-06-10 11:25:00,10.65,10.68,10.63,10.64,69196.0,8.3173,8.3408,8.3017,8.3095,69196.0
2020-06-10 11:30:00,10.64,10.78,10.64,10.74,425046.0,8.3095,8.4189,8.3095,8.3876,425046.0
2020-06-10 11:35:00,10.74,10.76,10.68,10.76,808608.0,8.3876,8.4032,8.3408,8.4032,808608.0
2020-06-10 11:40:00,10.76,10.8,10.75,10.79,85081.0,8.4032,8.4345,8.3954,8.4267,85081.0
2020-06-10 11:45:00,10.79,10.83,10.71,10.77,634315.0,8.4267,8.4579,8.3642,8.4111,634315.0
2020-06-10 11:50:00,10.76,10.85,10.75,10.84,101442.0,8.4032,8.4735,8.3954,8.4657,101442.0
2020-06-10 11:55:00,10.83,10.85,10.81,10.82,215605.0,8.4579,8.4735,8.4423,8.4501,215605.0
2020-06-10 12:00:00,10.81,10.86,10.78,10.83,502630.0,8.4423,8.4813,8.4189,8.4579,502630.0
2020-06-10 12:05:00,10.83,10.83,10.78,10.83,85054.0,8.4579,8.4579,8.4189,8.4579,85054.0
2020-06-10 12:10:00,10.82,10.83,10.73,10.74,520904.0,8.4501,8.4579,8.3798,8.3876,520904.0
2020-06-10 12:15:00,10.74,10.78,10.72,10.78,206269.0,8.3876,8.4189,8.372,8.4189,206269.0
2020-06-10 12:20:00,10.77,10.78,10.74,10.75,82587.0,8.4111,8.4189,8.3876,8.3954,82587.0
2020-06-10 12:25:00,10.74,10.75,10.69,10.69,79604.0,8.3876,8.3954,8.3486,8.3486,79604.0
2020-06-10 12:30:00,10.69,10.7,10.66,10.67,60553.0,8.3486,8.3564,8.3251,8.333,60553.0
2020-06-10 12:35:00,10.66,10.68,10.63,10.67,121126.0,8.3251,8.3408,8.3017,8.333,121126.0
2020-06-10 12:40:00,10.67,10.7,10.66,10.69,78904.0,8.333,8.3564,8.3251,8.3486,78904.0
2020-06-10 12:45:00,10.69,10.71,10.66,10.68,95354.0,8.3486,8.3642,8.3251,8.3408,95354.0
2020-06-10 12:50:00,10.67,10.69,10.66,10.68,69292.0,8.333,8.3486,8.3251,8.3408,69292.0
2020-06-10 12:55:00,10.69,10.71,10.68,10.69,55612.0,8.3486,8.3642,8.3408,8.3486,55612.0
2020-06-10 13:00:00,10.7,10.7,10.66,10.68,41463.0,8.3564,8.3564,8.3251,8.3408,41463.0
2020-06-10 13:05:00,10.68,10.73,10.67,10.72,38498.0,8.3408,8.3798,8.333,8.372,38498.0
2020-06-10 13:10:00,10.72,10.74,10.7,10.73,58065.0,8.372,8.3876,8.3564,8.3798,58065.0
2020-06-10 13:15:00,10.73,10.74,10.69,10.71,78059.0,8.3798,8.3876,8.3486,8.3642,78059.0
2020-06-10 13:20:00,10.71,10.73,10.71,10.72,65000.0,8.3642,8.3798,8.3642,8.372,65000.0
2020-06-10 13:25:00,10.72,10.74,10.7,10.74,100594.0,8.372,8.3876,8.3564,8.3876,100594.0
2020-06-10 13:30:00,10.74,10.75,10.73,10.73,63557.0,8.3876,8.3954,8.3798,8.3798,63557.0
2020-06-10 13:35:00,10.74,10.74,10.7,10.71,89011.0,8.3876,8.3876,8.3564,8.3642,89011.0
2020-06-10 13:40:00,10.7,10.74,10.7,10.72,68561.0,8.3564,8.3876,8.3564,8.372,68561.0
2020-06-10 13:45:00,10.72,10.77,10.72,10.76,67709.0,8.372,8.4111,8.372,8.4032,67709.0
2020-06-10 13:50:00,10.75,10.77,10.73,10.76,91931.0,8.3954,8.4111,8.3798,8.4032,91931.0
2020-06-10 13:55:00,10.77,10.78,10.72,10.77,86417.0,8.4111,8.4189,8.372,8.4111,86417.0
2020-06-10 14:00:00,10.77,10.9,10.7,10.81,326443.0,8.4111,8.5126,8.3564,8.4423,326443.0
2020-06-10 14:05:00,10.82,10.87,10.72,10.73,253044.0,8.4501,8.4891,8.372,8.3798,253044.0
2020-06-10 14:10:00,10.73,10.79,10.73,10.76,100120.0,8.3798,8.4267,8.3798,8.4032,100120.0
2020-06-10 14:15:00,10.76,10.79,10.74,10.75,201678.0,8.4032,8.4267,8.3876,8.3954,201678.0
2020-06-10 14:20:00,10.75,10.75,10.7,10.71,105699.0,8.3954,8.3954,8.3564,8.3642,105699.0
2020-06-10 14:25:00,10.71,10.76,10.7,10.75,88104.0,8.3642,8.4032,8.3564,8.3954,88104.0
2020-06-10 14:30:00,10.75,10.77,10.71,10.71,199125.0,8.3954,8.4111,8.3642,8.3642,199125.0
2020-06-10 14:35:00,10.71,10.73,10.6,10.6,132225.0,8.3642,8.3798,8.2783,8.2783,132225.0
2020-06-10 14:40:00,10.61,10.66,10.54,10.65,152191.0,8.2861,8.3251,8.2314,8.3173,152191.0
2020-06-10 14:45:00,10.66,10.66,10.58,10.59,146096.0,8.3251,8.3251,8.2627,8.2705,146096.0
2020-06-10 14:50:00,10.59,10.61,10.52,10.54,181276.0,8.2705,8.2861,8.2158,8.2314,181276.0
2020-06-10 14:55:00,10.54,10.56,10.51,10.55,102288.0,8.2314,8.247,8.208,8.2392,102288.0
2020-06-10 15:00:00,10.54,10.54,10.46,10.46,385864.0,8.2314,8.2314,8.1689,8.1689,385864.0
2020-06-10 15:05:00,10.46,10.54,10.46,10.53,298265.0,8.1689,8.2314,8.1689,8.2236,298265.0
2020-06-10 15:10:00,10.53,10.55,10.49,10.54,116301.0,8.2236,8.2392,8.1924,8.2314,116301.0
2020-06-10 15:15:00,10.54,10.56,10.51,10.55,249064.0,8.2314,8.247,8.208,8.2392,249064.0
2020-06-10 15:20:00,10.55,10.56,10.52,10.54,305515.0,8.2392,8.247,8.2158,8.2314,305515.0
2020-06-10 15:25:00,10.54,10.58,10.5,10.57,362734.0,8.2314,8.2627,8.2002,8.2549,362734.0
2020-06-10 15:30:00,10.57,10.59,10.52,10.53,209999.0,8.2549,8.2705,8.2158,8.2236,209999.0
2020-06-10 15:35:00,10.53,10.53,10.47,10.49,241481.0,8.2236,8.2236,8.1768,8.1924,241481.0
2020-06-10 15:40:00,10.49,10.5,10.44,10.46,212103.0,8.1924,8.2002,8.1533,8.1689,212103.0
2020-06-10 15:45:00,10.46,10.47,10.37,10.44,428540.0,8.1689,8.1768,8.0987,8.1533,428540.0
2020-06-10 15:50:00,10.43,10.47,10.41,10.42,1014714.0,8.1455,8.1768,8.1299,8.1377,1014714.0
2020-06-10 15:55:00,10.43,10.44,10.39,10.4,867434.0,8.1455,8.1533,8.1143,8.1221,867434.0
2020-06-11 09:30:00,9.81,9.82,9.59,9.74,603737.0,7.6613,7.6691,7.4895,7.6067,603737.0
2020-06-11 09:35:00,9.74,9.85,9.7,9.72,276246.0,7.6067,7.6926,7.5754,7.591,276246.0
2020-06-11 09:40:00,9.72,9.88,9.71,9.85,280551.0,7.591,7.716,7.5832,7.6926,280551.0
2020-06-11 09:45:00,9.86,9.97,9.85,9.92,313154.0,7.7004,7.7863,7.6926,7.7472,313154.0
2020-06-11 09:50:00,9.92,9.97,9.85,9.96,247437.0,7.7472,7.7863,7.6926,7.7785,247437.0
2020-06-11 09:55:00,9.96,9.97,9.87,9.88,130531.0,7.7785,7.7863,7.7082,7.716,130531.0
2020-06-11 10:00:00,9.87,9.94,9.83,9.84,194296.0,7.7082,7.7628,7.6769,7.6847,194296.0
2020-06-11 10:05:00,9.84,9.92,9.82,9.9,139475.0,7.6847,7.7472,7.6691,7.7316,139475.0
2020-06-11 10:10:00,9.9,9.96,9.88,9.89,154243.0,7.7316,7.7785,7.716,7.7238,154243.0
2020-06-11 10:15:00,9.88,9.95,9.87,9.92,108477.0,7.716,7.7707,7.7082,7.7472,108477.0
2020-06-11 10:20:00,9.92,9.95,9.88,9.9,108836.0,7.7472,7.7707,7.716,7.7316,108836.0
2020-06-11 10:25:00,9.89,9.9,9.84,9.85,69743.0,7.7238,7.7316,7.6847,7.6926,69743.0
2020-06-11 10:30:00,9.84,9.89,9.83,9.85,126828.0,7.6847,7.7238,7.6769,7.6926,126828.0
2020-06-11 10:35:00,9.84,9.85,9.81,9.83,84449.0,7.6847,7.6926,7.6613,7.6769,84449.0
2020-06-11 10:40:00,9.82,9.86,9.81,9.82,102370.0,7.6691,7.7004,7.6613,7.6691,102370.0
2020-06-11 10:45:00,9.82,9.83,9.74,9.75,91632.0,7.6691,7.6769,7.6067,7.6145,91632.0
2020-06-11 10:50:00,9.74,9.79,9.74,9.78,94361.0,7.6067,7.6457,7.6067,7.6379,94361.0
2020-06-11 10:55:00,9.78,9.79,9.72,9.72,74521.0,7.6379,7.6457,7.591,7.591,74521.0
2020-06-11 11:00:00,9.73,9.74,9.67,9.74,140377.0,7.5988,7.6067,7.552,7.6067,140377.0
2020-06-11 11:05:00,9.74,9.77,9.7,9.72,110910.0,7.6067,7.6301,7.5754,7.591,110910.0
2020-06-11 11:10:00,9.72,9.72,9.67,9.68,72431.0,7.591,7.591,7.552,7.5598,72431.0
2020-06-11 11:15:00,9.69,9.71,9.67,9.68,153138.0,7.5676,7.5832,7.552,7.5598,153138.0
2020-06-11 11:20:00,9.68,9.7,9.65,9.65,58660.0,7.5598,7.5754,7.5364,7.5364,58660.0
2020-06-11 11:25:00,9.66,9.66,9.63,9.66,70108.0,7.5442,7.5442,7.5207,7.5442,70108.0
2020-06-11 11:30:00,9.66,9.68,9.64,9.66,112859.0,7.5442,7.5598,7.5286,7.5442,112859.0
2020-06-11 11:35:00,9.66,9.66,9.63,9.64,83063.0,7.5442,7.5442,7.5207,7.5286,83063.0
2020-06-11 11:40:00,9.64,9.68,9.62,9.67,63519.0,7.5286,7.5598,7.5129,7.552,63519.0
2020-06-11 11:45:00,9.67,9.68,9.6,9.63,97847.0,7.552,7.5598,7.4973,7.5207,97847.0
2020-06-11 11:50:00,9.63,9.64,9.61,9.63,45474.0,7.5207,7.5286,7.5051,7.5207,45474.0
2020-06-11 11:55:00,9.63,9.66,9.61,9.65,54685.0,7.5207,7.5442,7.5051,7.5364,54685.0
2020-06-11 12:00:00,9.64,9.65,9.6,9.62,46625.0,7.5286,7.5364,7.4973,7.5129,46625.0
2020-06-11 12:05:00,9.63,9.63,9.59,9.59,64577.0,7.5207,7.5207,7.4895,7.4895,64577.0
2020-06-11 12:10:00,9.59,9.61,9.57,9.58,112160.0,7.4895,7.5051,7.4739,7.4817,112160.0
2020-06-11 12:15:00,9.58,9.6,9.56,9.6,188054.0,7.4817,7.4973,7.4661,7.4973,188054.0
2020-06-11 12:20:00,9.6,9.63,9.59,9.61,123163.0,7.4973,7.5207,7.4895,7.5051,123163.0
2020-06-11 12:25:00,9.6,9.63,9.58,9.62,176380.0,7.4973,7.5207,7.4817,7.5129,176380.0
2020-06-11 12:30:00,9.62,9.71,9.62,9.69,120407.0,7.5129,7.5832,7.5129,7.5676,120407.0
2020-06-11 12:35:00,9.69,9.72,9.67,9.67,92733.0,7.5676,7.591,7.552,7.552,92733.0
2020-06-11 12:40:00,9.67,9.68,9.63,9.65,87272.0,7.552,7.5598,7.5207,7.5364,87272.0
2020-06-11 12:45:00,9.66,9.69,9.63,9.65,60396.0,7.5442,7.5676,7.5207,7.5364,60396.0
2020-06-11 12:50:00,9.64,9.66,9.62,9.62,177059.0,7.5286,7.5442,7.5129,7.5129,177059.0
2020-06-11 12:55:00,9.62,9.68,9.61,9.68,101830.0,7.5129,7.5598,7.5051,7.5598,101830.0
2020-06-11 13:00:00,9.67,9.75,9.65,9.75,108596.0,7.552,7.6145,7.5364,7.6145,108596.0
2020-06-11 13:05:00,9.75,9.75,9.7,9.72,67316.0,7.6145,7.6145,7.5754,7.591,67316.0
2020-06-11 13:10:00,9.71,9.75,9.69,9.75,97576.0,7.5832,7.6145,7.5676,7.6145,97576.0
2020-06-11 13:15:00,9.75,9.76,9.71,9.72,69066.0,7.6145,7.6223,7.5832,7.591,69066.0
2020-06-11 13:20:00,9.73,9.73,9.71,9.71,57604.0,7.5988,7.5988,7.5832,7.5832,57604.0
2020-06-11 13:25:00,9.71,9.72,9.66,9.68,74984.0,7.5832,7.591,7.5442,7.5598,74984.0
2020-06-11 13:30:00,9.68,9.68,9.62,9.66,93109.0,7.5598,7.5598,7.5129,7.5442,93109.0
2020-06-11 13:35:00,9.66,9.67,9.63,9.64,53345.0,7.5442,7.552,7.5207,7.5286,53345.0
2020-06-11 13:40:00,9.64,9.65,9.63,9.64,56365.0,7.5286,7.5364,7.5207,7.5286,56365.0
2020-06-11 13:45:00,9.64,9.67,9.62,9.65,125905.0,7.5286,7.552,7.5129,7.5364,125905.0
2020-06-11 13:50:00,9.65,9.67,9.62,9.66,98516.0,7.5364,7.552,7.5129,7.5442,98516.0
2020-06-11 13:55:00,9.66,9.69,9.63,9.64,93810.0,7.5442,7.5676,7.5207,7.5286,93810.0
2020-06-11 14:00:00,9.63,9.64,9.59,9.6,97584.0,7.5207,7.5286,7.4895,7.4973,97584.0
2020-06-11 14:05:00,9.6,9.62,9.58,9.58,41080.0,7.4973,7.5129,7.4817,7.4817,41080.0
2020-06-11 14:10:00,9.58,9.59,9.56,9.59,71267.0,7.4817,7.4895,7.4661,7.4895,71267.0
2020-06-11 14:15:00,9.58,9.6,9.57,9.59,56228.0,7.4817,7.4973,7.4739,7.4895,56228.0
2020-06-11 14:20:00,9.59,9.61,9.57,9.59,55022.0,7.4895,7.5051,7.4739,7.4895,55022.0
2020-06-11 14:25:00,9.59,9.61,9.57,9.6,83922.0,7.4895,7.5051,7.4739,7.4973,83922.0
2020-06-11 14:30:00,9.6,9.61,9.55,9.56,73746.0,7.4973,7.5051,7.4583,7.4661,73746.0
2020-06-11 14:35:00,9.56,9.57,9.53,9.54,120500.0,7.4661,7.4739,7.4426,7.4505,120500.0
2020-06-11 14:40:00,9.54,9.55,9.51,9.54,68316.0,7.4505,7.4583,7.427,7.4505,68316.0
2020-06-11 14:45:00,9.54,9.56,9.52,9.53,68350.0,7.4505,7.4661,7.4348,7.4426,68350.0
2020-06-11 14:50:00,9.53,9.53,9.48,9.49,107822.0,7.4426,7.4426,7.4036,7.4114,107822.0
2020-06-11 14:55:00,9.49,9.51,9.46,9.48,89447.0,7.4114,7.427,7.388,7.4036,89447.0
2020-06-11 15:00:00,9.48,9.51,9.46,9.51,74991.0,7.4036,7.427,7.388,7.427,74991.0
2020-06-11 15:05:00,9.51,9.53,9.48,9.49,97309.0,7.427,7.4426,7.4036,7.4114,97309.0
2020-06-11 15:10:00,9.49,9.53,9.47,9.47,143645.0,7.4114,7.4426,7.3958,7.3958,143645.0
2020-06-11 15:15:00,9.47,9.49,9.43,9.47,241181.0,7.3958,7.4114,7.3646,7.3958,241181.0
2020-06-11 15:20:00,9.47,9.48,9.45,9.46,80471.0,7.3958,7.4036,7.3802,7.388,80471.0
2020-06-11 15:25:00,9.45,9.48,9.44,9.46,111878.0,7.3802,7.4036,7.3724,7.388,111878.0
2020-06-11 15:30:00,9.46,9.47,9.43,9.45,164302.0,7.388,7.3958,7.3646,7.3802,164302.0
2020-06-11 15:35:00,9.45,9.48,9.43,9.47,97922.0,7.3802,7.4036,7.3646,7.3958,97922.0
2020-06-11 15:40:00,9.46,9.56,9.46,9.55,203263.0,7.388,7.4661,7.388,7.4583,203263.0
2020-06-11 15:45:00,9.55,9.56,9.52,9.52,265451.0,7.4583,7.4661,7.4348,7.4348,265451.0
2020-06-11 15:50:00,9.51,9.54,9.48,9.49,678990.0,7.427,7.4505,7.4036,7.4114,678990.0
2020-06-11 15:55:00,9.5,9.51,9.47,9.48,798470.0,7.4192,7.427,7.3958,7.4036,798470.0
2020-06-12 09:30:00,10.01,10.1,9.81,9.89,400466.0,7.8175,7.8878,7.6613,7.7238,400466.0
2020-06-12 09:35:00,9.88,9.95,9.86,9.89,224904.0,7.716,7.7707,7.7004,7.7238,224904.0
2020-06-12 09:40:00,9.9,10.01,9.9,9.94,93994.0,7.7316,7.8175,7.7316,7.7628,93994.0
2020-06-12 09:45:00,9.94,9.95,9.82,9.82,77576.0,7.7628,7.7707,7.6691,7.6691,77576.0
2020-06-12 09:50:00,9.82,9.86,9.75,9.75,118792.0,7.6691,7.7004,7.6145,7.6145,118792.0
2020-06-12 09:55:00,9.76,9.83,9.75,9.8,128154.0,7.6223,7.6769,7.6145,7.6535,128154.0
2020-06-12 10:00:00,9.82,9.91,9.79,9.89,138059.0,7.6691,7.7394,7.6457,7.7238,138059.0
2020-06-12 10:05:00,9.88,9.91,9.86,9.87,96542.0,7.716,7.7394,7.7004,7.7082,96542.0
2020-06-12 10:10:00,9.87,9.88,9.8,9.8,95829.0,7.7082,7.716,7.6535,7.6535,95829.0
2020-06-12 10:15:00,9.81,9.89,9.8,9.85,57946.0,7.6613,7.7238,7.6535,7.6926,57946.0
2020-06-12 10:20:00,9.85,9.89,9.84,9.86,76158.0,7.6926,7.7238,7.6847,7.7004,76158.0
2020-06-12 10:25:00,9.86,9.86,9.78,9.78,83342.0,7.7004,7.7004,7.6379,7.6379,83342.0
2020-06-12 10:30:00,9.78,9.8,9.75,9.77,133176.0,7.6379,7.6535,7.6145,7.6301,133176.0
2020-06-12 10:35:00,9.76,9.77,9.62,9.64,294098.0,7.6223,7.6301,7.5129,7.5286,294098.0
2020-06-12 10:40:00,9.64,9.71,9.63,9.66,352741.0,7.5286,7.5832,7.5207,7.5442,352741.0
2020-06-12 10:45:00,9.67,9.72,9.63,9.7,144168.0,7.552,7.591,7.5207,7.5754,144168.0
2020-06-12 10:50:00,9.7,9.71,9.61,9.62,51358.0,7.5754,7.5832,7.5051,7.5129,51358.0
2020-06-12 10:55:00,9.63,9.66,9.58,9.59,98251.0,7.5207,7.5442,7.4817,7.4895,98251.0
2020-06-12 11:00:00,9.59,9.64,9.54,9.54,63935.0,7.4895,7.5286,7.4505,7.4505,63935.0
2020-06-12 11:05:00,9.55,9.69,9.55,9.68,325096.0,7.4583,7.5676,7.4583,7.5598,325096.0
2020-06-12 11:10:00,9.68,9.72,9.63,9.64,75898.0,7.5598,7.591,7.5207,7.5286,75898.0
2020-06-12 11:15:00,9.64,9.68,9.55,9.56,85511.0,7.5286,7.5598,7.4583,7.4661,85511.0
2020-06-12 11:20:00,9.55,9.6,9.53,9.54,82290.0,7.4583,7.4973,7.4426,7.4505,82290.0
2020-06-12 11:25:00,9.55,9.66,9.52,9.64,135813.0,7.4583,7.5442,7.4348,7.5286,135813.0
2020-06-12 11:30:00,9.64,9.7,9.62,9.69,84345.0,7.5286,7.5754,7.5129,7.5676,84345.0
2020-06-12 11:35:00,9.69,9.77,9.67,9.75,65023.0,7.5676,7.6301,7.552,7.6145,65023.0
2020-06-12 11:40:00,9.75,9.76,9.69,9.71,48177.0,7.6145,7.6223,7.5676,7.5832,48177.0
2020-06-12 11:45:00,9.71,9.75,9.7,9.74,43297.0,7.5832,7.6145,7.5754,7.6067,43297.0
2020-06-12 11:50:00,9.74,9.75,9.72,9.73,51907.0,7.6067,7.6145,7.591,7.5988,51907.0
2020-06-12 11:55:00,9.74,9.84,9.73,9.84,41940.0,7.6067,7.6847,7.5988,7.6847,41940.0
2020-06-12 12:00:00,9.84,9.84,9.79,9.83,120118.0,7.6847,7.6847,7.6457,7.6769,120118.0
2020-06-12 12:05:00,9.83,9.87,9.82,9.85,89958.0,7.6769,7.7082,7.6691,7.6926,89958.0
2020-06-12 12:10:00,9.85,9.86,9.82,9.85,42474.0,7.6926,7.7004,7.6691,7.6926,42474.0
2020-06-12 12:15:00,9.84,9.85,9.81,9.85,46158.0,7.6847,7.6926,7.6613,7.6926,46158.0
2020-06-12 12:20:00,9.85,9.85,9.78,9.79,67051.0,7.6926,7.6926,7.6379,7.6457,67051.0
2020-06-12 12:25:00,9.79,9.82,9.77,9.79,54202.0,7.6457,7.6691,7.6301,7.6457,54202.0
2020-06-12 12:30:00,9.79,9.8,9.73,9.75,150725.0,7.6457,7.6535,7.5988,7.6145,150725.0
2020-06-12 12:35:00,9.76,9.79,9.75,9.78,45775.0,7.6223,7.6457,7.6145,7.6379,45775.0
2020-06-12 12:40:00,9.78,9.82,9.77,9.79,50704.0,7.6379,7.6691,7.6301,7.6457,50704.0
2020-06-12 12:45:00,9.79,9.79,9.73,9.76,87684.0,7.6457,7.6457,7.5988,7.6223,87684.0
2020-06-12 12:50:00,9.77,9.8,9.77,9.79,35024.0,7.6301,7.6535,7.6301,7.6457,35024.0
2020-06-12 12:55:00,9.79,9.81,9.78,9.81,31494.0,7.6457,7.6613,7.6379,7.6613,31494.0
2020-06-12 13:00:00,9.81,9.81,9.75,9.75,50069.0,7.6613,7.6613,7.6145,7.6145,50069.0
2020-06-12 13:05:00,9.75,9.77,9.73,9.77,42822.0,7.6145,7.6301,7.5988,7.6301,42822.0
2020-06-12 13:10:00,9.77,9.79,9.75,9.79,41859.0,7.6301,7.6457,7.6145,7.6457,41859.0
2020-06-12 13:15:00,9.79,9.79,9.75,9.77,41304.0,7.6457,7.6457,7.6145,7.6301,41304.0
2020-06-12 13:20:00,9.77,9.82,9.75,9.76,101126.0,7.6301,7.6691,7.6145,7.6223,101126.0
2020-06-12 13:25:00,9.76,9.79,9.74,9.74,48225.0,7.6223,7.6457,7.6067,7.6067,48225.0
2020-06-12 13:30:00,9.74,9.76,9.7,9.71,81841.0,7.6067,7.6223,7.5754,7.5832,81841.0
2020-06-12 13:35:00,9.71,9.73,9.65,9.66,63750.0,7.5832,7.5988,7.5364,7.5442,63750.0
2020-06-12 13:40:00,9.67,9.7,9.64,9.66,105699.0,7.552,7.5754,7.5286,7.5442,105699.0
2020-06-12 13:45:00,9.65,9.67,9.59,9.6,131372.0,7.5364,7.552,7.4895,7.4973,131372.0
2020-06-12 13:50:00,9.59,9.62,9.55,9.6,129141.0,7.4895,7.5129,7.4583,7.4973,129141.0
2020-06-12 13:55:00,9.6,9.65,9.55,9.57,113317.0,7.4973,7.5364,7.4583,7.4739,113317.0
2020-06-12 14:00:00,9.57,9.64,9.55,9.62,99528.0,7.4739,7.5286,7.4583,7.5129,99528.0
2020-06-12 14:05:00,9.61,9.64,9.59,9.64,102235.0,7.5051,7.5286,7.4895,7.5286,102235.0
2020-06-12 14:10:00,9.64,9.74,9.64,9.7,109867.0,7.5286,7.6067,7.5286,7.5754,109867.0
2020-06-12 14:15:00,9.7,9.73,9.67,9.69,78278.0,7.5754,7.5988,7.552,7.5676,78278.0
2020-06-12 14:20:00,9.7,9.71,9.67,9.68,51664.0,7.5754,7.5832,7.552,7.5598,51664.0
2020-06-12 14:25:00,9.69,9.73,9.69,9.72,45886.0,7.5676,7.5988,7.5676,7.591,45886.0
2020-06-12 14:30:00,9.73,9.81,9.73,9.76,133330.0,7.5988,7.6613,7.5988,7.6223,133330.0
2020-06-12 14:35:00,9.77,9.77,9.7,9.71,41685.0,7.6301,7.6301,7.5754,7.5832,41685.0
2020-06-12 14:40:00,9.71,9.74,9.64,9.68,83973.0,7.5832,7.6067,7.5286,7.5598,83973.0
2020-06-12 14:45:00,9.68,9.73,9.68,9.7,48695.0,7.5598,7.5988,7.5598,7.5754,48695.0
2020-06-12 14:50:00,9.71,9.73,9.68,9.72,53754.0,7.5832,7.5988,7.5598,7.591,53754.0
2020-06-12 14:55:00,9.73,9.73,9.68,9.71,54822.0,7.5988,7.5988,7.5598,7.5832,54822.0
2020-06-12 15:00:00,9.71,9.77,9.71,9.75,75592.0,7.5832,7.6301,7.5832,7.6145,75592.0
2020-06-12 15:05:00,9.75,9.78,9.73,9.73,218779.0,7.6145,7.6379,7.5988,7.5988,218779.0
2020-06-12 15:10:00,9.74,9.77,9.73,9.76,86135.0,7.6067,7.6301,7.5988,7.6223,86135.0
2020-06-12 15:15:00,9.76,9.76,9.67,9.7,118939.0,7.6223,7.6223,7.552,7.5754,118939.0
2020-06-12 15:20:00,9.7,9.7,9.65,9.66,123868.0,7.5754,7.5754,7.5364,7.5442,123868.0
2020-06-12 15:25:00,9.67,9.7,9.66,9.7,57747.0,7.552,7.5754,7.5442,7.5754,57747.0
2020-06-12 15:30:00,9.7,9.74,9.69,9.74,73059.0,7.5754,7.6067,7.5676,7.6067,73059.0
2020-06-12 15:35:00,9.74,9.77,9.73,9.77,204426.0,7.6067,7.6301,7.5988,7.6301,204426.0
2020-06-12 15:40:00,9.77,9.81,9.74,9.8,255283.0,7.6301,7.6613,7.6067,7.6535,255283.0
2020-06-12 15:45:00,9.81,9.88,9.8,9.87,712925.0,7.6613,7.716,7.6535,7.7082,712925.0
2020-06-12 15:50:00,9.88,9.93,9.84,9.85,645828.0,7.716,7.755,7.6847,7.6926,645828.0
2020-06-12 15:55:00,9.86,9.9,9.85,9.88,813378.0,7.7004,7.7316,7.6926,7.716,813378.0
2020-06-15 09:30:00,9.47,9.53,9.39,9.45,411242.0,7.3958,7.4426,7.3333,7.3802,411242.0
2020-06-15 09:35:00,9.46,9.65,9.44,9.59,349832.0,7.388,7.5364,7.3724,7.4895,349832.0
2020-06-15 09:40:00,9.59,9.69,9.57,9.66,303503.0,7.4895,7.5676,7.4739,7.5442,303503.0
2020-06-15 09:45:00,9.66,9.68,9.6,9.63,146854.0,7.5442,7.5598,7.4973,7.5207,146854.0
2020-06-15 09:50:00,9.63,9.66,9.61,9.64,149308.0,7.5207,7.5442,7.5051,7.5286,149308.0
2020-06-15 09:55:00,9.64,9.65,9.5,9.53,164045.0,7.5286,7.5364,7.4192,7.4426,164045.0
2020-06-15 10:00:00,9.53,9.62,9.51,9.59,207256.0,7.4426,7.5129,7.427,7.4895,207256.0
2020-06-15 10:05:00,9.59,9.65,9.58,9.61,157346.0,7.4895,7.5364,7.4817,7.5051,157346.0
2020-06-15 10:10:00,9.61,9.66,9.6,9.66,106526.0,7.5051,7.5442,7.4973,7.5442,106526.0
2020-06-15 10:15:00,9.66,9.66,9.61,9.66,87205.0,7.5442,7.5442,7.5051,7.5442,87205.0
2020-06-15 10:20:00,9.66,9.66,9.6,9.61,95003.0,7.5442,7.5442,7.4973,7.5051,95003.0
2020-06-15 10:25:00,9.61,9.66,9.61,9.63,100411.0,7.5051,7.5442,7.5051,7.5207,100411.0
2020-06-15 10:30:00,9.61,9.68,9.59,9.68,110614.0,7.5051,7.5598,7.4895,7.5598,110614.0
2020-06-15 10:35:00,9.67,9.72,9.67,9.69,128308.0,7.552,7.591,7.552,7.5676,128308.0
2020-06-15 10:40:00,9.69,9.75,9.66,9.75,122458.0,7.5676,7.6145,7.5442,7.6145,122458.0
2020-06-15 10:45:00,9.75,9.8,9.74,9.78,153239.0,7.6145,7.6535,7.6067,7.6379,153239.0
2020-06-15 10:50:00,9.78,9.83,9.76,9.8,126028.0,7.6379,7.6769,7.6223,7.6535,126028.0
2020-06-15 10:55:00,9.8,9.83,9.79,9.81,104848.0,7.6535,7.6769,7.6457,7.6613,104848.0
2020-06-15 11:00:00,9.82,9.9,9.81,9.89,81014.0,7.6691,7.7316,7.6613,7.7238,81014.0
2020-06-15 11:05:00,9.89,9.91,9.86,9.89,69466.0,7.7238,7.7394,7.7004,7.7238,69466.0
2020-06-15 11:10:00,9.9,9.92,9.87,9.9,63702.0,7.7316,7.7472,7.7082,7.7316,63702.0
2020-06-15 11:15:00,9.9,9.9,9.84,9.86,93300.0,7.7316,7.7316,7.6847,7.7004,93300.0
2020-06-15 11:20:00,9.85,9.87,9.81,9.85,97769.0,7.6926,7.7082,7.6613,7.6926,97769.0
2020-06-15 11:25:00,9.86,9.87,9.81,9.81,52259.0,7.7004,7.7082,7.6613,7.6613,52259.0
2020-06-15 11:30:00,9.8,9.84,9.8,9.81,147191.0,7.6535,7.6847,7.6535,7.6613,147191.0
2020-06-15 11:35:00,9.82,9.85,9.81,9.84,106680.0,7.6691,7.6926,7.6613,7.6847,106680.0
2020-06-15 11:40:00,9.84,9.86,9.81,9.82,185837.0,7.6847,7.7004,7.6613,7.6691,185837.0
2020-06-15 11:45:00,9.82,9.82,9.77,9.8,128242.0,7.6691,7.6691,7.6301,7.6535,128242.0
2020-06-15 11:50:00,9.8,9.84,9.79,9.8,122410.0,7.6535,7.6847,7.6457,7.6535,122410.0
2020-06-15 11:55:00,9.8,9.83,9.79,9.81,83819.0,7.6535,7.6769,7.6457,7.6613,83819.0
2020-06-15 12:00:00,9.81,9.89,9.8,9.89,110797.0,7.6613,7.7238,7.6535,7.7238,110797.0
2020-06-15 12:05:00,9.89,9.92,9.87,9.92,122857.0,7.7238,7.7472,7.7082,7.7472,122857.0
2020-06-15 12:10:00,9.92,9.93,9.89,9.91,127362.0,7.7472,7.755,7.7238,7.7394,127362.0
2020-06-15 12:15:00,9.91,9.96,9.9,9.95,58748.0,7.7394,7.7785,7.7316,7.7707,58748.0
2020-06-15 12:20:00,9.95,10.01,9.94,10.01,128640.0,7.7707,7.8175,7.7628,7.8175,128640.0
2020-06-15 12:25:00,10.01,10.02,9.97,9.99,126512.0,7.8175,7.8253,7.7863,7.8019,126512.0
2020-06-15 12:30:00,9.98,10.0,9.95,9.96,179595.0,7.7941,7.8097,7.7707,7.7785,179595.0
2020-06-15 12:35:00,9.96,10.03,9.96,10.02,84504.0,7.7785,7.8331,7.7785,7.8253,84504.0
2020-06-15 12:40:00,10.01,10.03,10.0,10.01,82103.0,7.8175,7.8331,7.8097,7.8175,82103.0
2020-06-15 12:45:00,10.01,10.03,9.99,10.03,84412.0,7.8175,7.8331,7.8019,7.8331,84412.0
2020-06-15 12:50:00,10.03,10.06,10.01,10.06,56884.0,7.8331,7.8566,7.8175,7.8566,56884.0
2020-06-15 12:55:00,10.06,10.08,10.05,10.08,48428.0,7.8566,7.8722,7.8488,7.8722,48428.0
2020-06-15 13:00:00,10.08,10.12,10.06,10.12,82133.0,7.8722,7.9034,7.8566,7.9034,82133.0
2020-06-15 13:05:00,10.11,10.14,10.09,10.14,141088.0,7.8956,7.919,7.88,7.919,141088.0
2020-06-15 13:10:00,10.14,10.15,10.09,10.1,119067.0,7.919,7.9268,7.88,7.8878,119067.0
2020-06-15 13:15:00,10.09,10.12,10.07,10.08,64058.0,7.88,7.9034,7.8644,7.8722,64058.0
2020-06-15 13:20:00,10.07,10.09,10.01,10.03,64551.0,7.8644,7.88,7.8175,7.8331,64551.0
2020-06-15 13:25:00,10.03,10.05,10.02,10.03,39847.0,7.8331,7.8488,7.8253,7.8331,39847.0
2020-06-15 13:30:00,10.04,10.04,9.95,9.96,88692.0,7.8409,7.8409,7.7707,7.7785,88692.0
2020-06-15 13:35:00,9.96,9.99,9.94,9.96,60355.0,7.7785,7.8019,7.7628,7.7785,60355.0
2020-06-15 13:40:00,9.96,9.97,9.92,9.94,235070.0,7.7785,7.7863,7.7472,7.7628,235070.0
2020-06-15 13:45:00,9.94,9.96,9.89,9.91,220846.0,7.7628,7.7785,7.7238,7.7394,220846.0
2020-06-15 13:50:00,9.91,9.97,9.9,9.94,132145.0,7.7394,7.7863,7.7316,7.7628,132145.0
2020-06-15 13:55:00,9.94,9.95,9.88,9.88,88220.0,7.7628,7.7707,7.716,7.716,88220.0
2020-06-15 14:00:00,9.89,10.05,9.89,10.04,247544.0,7.7238,7.8488,7.7238,7.8409,247544.0
2020-06-15 14:05:00,10.04,10.12,10.03,10.1,101580.0,7.8409,7.9034,7.8331,7.8878,101580.0
2020-06-15 14:10:00,10.1,10.11,10.05,10.09,92790.0,7.8878,7.8956,7.8488,7.88,92790.0
2020-06-15 14:15:00,10.09,10.18,10.09,10.16,75877.0,7.88,7.9503,7.88,7.9347,75877.0
2020-06-15 14:20:00,10.15,10.17,10.11,10.16,69754.0,7.9268,7.9425,7.8956,7.9347,69754.0
2020-06-15 14:25:00,10.16,10.18,10.14,10.18,141583.0,7.9347,7.9503,7.919,7.9503,141583.0
2020-06-15 14:30:00,10.18,10.19,10.11,10.13,195019.0,7.9503,7.9581,7.8956,7.9112,195019.0
2020-06-15 14:35:00,10.13,10.18,10.12,10.17,80506.0,7.9112,7.9503,7.9034,7.9425,80506.0
2020-06-15 14:40:00,10.17,10.18,10.12,10.14,102140.0,7.9425,7.9503,7.9034,7.919,102140.0
2020-06-15 14:45:00,10.13,10.18,10.13,10.17,73455.0,7.9112,7.9503,7.9112,7.9425,73455.0
2020-06-15 14:50:00,10.16,10.17,10.1,10.11,97818.0,7.9347,7.9425,7.8878,7.8956,97818.0
2020-06-15 14:55:00,10.11,10.13,10.09,10.1,83935.0,7.8956,7.9112,7.88,7.8878,83935.0
2020-06-15 15:00:00,10.1,10.18,10.1,10.16,102126.0,7.8878,7.9503,7.8878,7.9347,102126.0
2020-06-15 15:05:00,10.15,10.17,10.12,10.17,74388.0,7.9268,7.9425,7.9034,7.9425,74388.0
2020-06-15 15:10:00,10.17,10.19,10.15,10.19,128682.0,7.9425,7.9581,7.9268,7.9581,128682.0
2020-06-15 15:15:00,10.19,10.21,10.14,10.15,118395.0,7.9581,7.9737,7.919,7.9268,118395.0
2020-06-15 15:20:00,10.15,10.16,10.11,10.13,94732.0,7.9268,7.9347,7.8956,7.9112,94732.0
2020-06-15 15:25:00,10.14,10.16,10.06,10.07,146364.0,7.919,7.9347,7.8566,7.8644,146364.0
2020-06-15 15:30:00,10.07,10.09,9.98,10.0,229375.0,7.8644,7.88,7.7941,7.8097,229375.0
2020-06-15 15:35:00,10.0,10.04,9.95,10.02,190848.0,7.8097,7.8409,7.7707,7.8253,190848.0
2020-06-15 15:40:00,10.01,10.06,9.98,10.05,210911.0,7.8175,7.8566,7.7941,7.8488,210911.0
2020-06-15 15:45:00,10.05,10.1,10.03,10.05,218503.0,7.8488,7.8878,7.8331,7.8488,218503.0
2020-06-15 15:50:00,10.05,10.14,10.05,10.09,454037.0,7.8488,7.919,7.8488,7.88,454037.0
2020-06-15 15:55:00,10.1,10.14,10.08,10.13,941076.0,7.8878,7.919,7.8722,7.9112,941076.0
2020-06-16 09:30:00,10.42,10.53,10.37,10.4,418118.0,8.2565,8.3436,8.2168,8.2406,418118.0
2020-06-16 09:35:00,10.4,10.5,10.34,10.43,177275.0,8.2406,8.3198,8.1931,8.2644,177275.0
2020-06-16 09:40:00,10.44,10.45,10.3,10.32,173686.0,8.2723,8.2802,8.1614,8.1772,173686.0
2020-06-16 09:45:00,10.31,10.4,10.29,10.29,272254.0,8.1693,8.2406,8.1534,8.1534,272254.0
2020-06-16 09:50:00,10.29,10.38,10.29,10.36,245937.0,8.1534,8.2248,8.1534,8.2089,245937.0
2020-06-16 09:55:00,10.35,10.44,10.35,10.44,243407.0,8.201,8.2723,8.201,8.2723,243407.0
2020-06-16 10:00:00,10.44,10.49,10.41,10.47,165685.0,8.2723,8.3119,8.2485,8.2961,165685.0
2020-06-16 10:05:00,10.47,10.52,10.44,10.45,172048.0,8.2961,8.3357,8.2723,8.2802,172048.0
2020-06-16 10:10:00,10.45,10.51,10.42,10.47,128144.0,8.2802,8.3278,8.2565,8.2961,128144.0
2020-06-16 10:15:00,10.47,10.53,10.46,10.47,118935.0,8.2961,8.3436,8.2881,8.2961,118935.0
2020-06-16 10:20:00,10.47,10.49,10.43,10.46,152968.0,8.2961,8.3119,8.2644,8.2881,152968.0
2020-06-16 10:25:00,10.46,10.5,10.45,10.46,67684.0,8.2881,8.3198,8.2802,8.2881,67684.0
2020-06-16 10:30:00,10.47,10.48,10.44,10.45,119643.0,8.2961,8.304,8.2723,8.2802,119643.0
2020-06-16 10:35:00,10.45,10.45,10.35,10.37,270145.0,8.2802,8.2802,8.201,8.2168,270145.0
2020-06-16 10:40:00,10.38,10.38,10.28,10.32,126700.0,8.2248,8.2248,8.1455,8.1772,126700.0
2020-06-16 10:45:00,10.31,10.35,10.28,10.34,78906.0,8.1693,8.201,8.1455,8.1931,78906.0
2020-06-16 10:50:00,10.35,10.35,10.16,10.2,86714.0,8.201,8.201,8.0504,8.0821,86714.0
2020-06-16 10:55:00,10.19,10.19,10.05,10.09,181117.0,8.0742,8.0742,7.9633,7.995,181117.0
2020-06-16 11:00:00,10.08,10.12,9.97,10.12,248785.0,7.987,8.0187,7.8999,8.0187,248785.0
2020-06-16 11:05:00,10.13,10.19,10.11,10.13,143131.0,8.0267,8.0742,8.0108,8.0267,143131.0
2020-06-16 11:10:00,10.14,10.17,10.09,10.17,159076.0,8.0346,8.0584,7.995,8.0584,159076.0
2020-06-16 11:15:00,10.17,10.26,10.17,10.21,118795.0,8.0584,8.1297,8.0584,8.0901,118795.0
2020-06-16 11:20:00,10.2,10.28,10.18,10.26,97248.0,8.0821,8.1455,8.0663,8.1297,97248.0
2020-06-16 11:25:00,10.26,10.28,10.23,10.26,68986.0,8.1297,8.1455,8.1059,8.1297,68986.0
2020-06-16 11:30:00,10.26,10.3,10.23,10.26,63808.0,8.1297,8.1614,8.1059,8.1297,63808.0
2020-06-16 11:35:00,10.27,10.29,10.22,10.23,68266.0,8.1376,8.1534,8.098,8.1059,68266.0
2020-06-16 11:40:00,10.23,10.24,10.21,10.22,41791.0,8.1059,8.1138,8.0901,8.098,41791.0
2020-06-16 11:45:00,10.23,10.29,10.22,10.27,44684.0,8.1059,8.1534,8.098,8.1376,44684.0
2020-06-16 11:50:00,10.28,10.29,10.21,10.22,83149.0,8.1455,8.1534,8.0901,8.098,83149.0
2020-06-16 11:55:00,10.23,10.24,10.16,10.18,86193.0,8.1059,8.1138,8.0504,8.0663,86193.0
2020-06-16 12:00:00,10.18,10.2,10.13,10.15,50186.0,8.0663,8.0821,8.0267,8.0425,50186.0
2020-06-16 12:05:00,10.15,10.16,10.11,10.15,55292.0,8.0425,8.0504,8.0108,8.0425,55292.0
2020-06-16 12:10:00,10.15,10.19,10.12,10.18,59723.0,8.0425,8.0742,8.0187,8.0663,59723.0
2020-06-16 12:15:00,10.19,10.21,10.16,10.2,79745.0,8.0742,8.0901,8.0504,8.0821,79745.0
2020-06-16 12:20:00,10.21,10.25,10.2,10.24,38693.0,8.0901,8.1217,8.0821,8.1138,38693.0
2020-06-16 12:25:00,10.24,10.28,10.23,10.27,67815.0,8.1138,8.1455,8.1059,8.1376,67815.0
2020-06-16 12:30:00,10.27,10.33,10.27,10.32,60106.0,8.1376,8.1851,8.1376,8.1772,60106.0
2020-06-16 12:35:00,10.32,10.37,10.31,10.34,40305.0,8.1772,8.2168,8.1693,8.1931,40305.0
2020-06-16 12:40:00,10.33,10.35,10.31,10.34,97648.0,8.1851,8.201,8.1693,8.1931,97648.0
2020-06-16 12:45:00,10.34,10.36,10.31,10.32,45940.0,8.1931,8.2089,8.1693,8.1772,45940.0
2020-06-16 12:50:00,10.32,10.33,10.28,10.29,23901.0,8.1772,8.1851,8.1455,8.1534,23901.0
2020-06-16 12:55:00,10.28,10.32,10.26,10.31,81793.0,8.1455,8.1772,8.1297,8.1693,81793.0
2020-06-16 13:00:00,10.31,10.36,10.3,10.32,41328.0,8.1693,8.2089,8.1614,8.1772,41328.0
2020-06-16 13:05:00,10.31,10.33,10.3,10.3,54214.0,8.1693,8.1851,8.1614,8.1614,54214.0
2020-06-16 13:10:00,10.31,10.33,10.29,10.31,20434.0,8.1693,8.1851,8.1534,8.1693,20434.0
2020-06-16 13:15:00,10.31,10.35,10.29,10.34,49862.0,8.1693,8.201,8.1534,8.1931,49862.0
2020-06-16 13:20:00,10.34,10.34,10.3,10.33,40121.0,8.1931,8.1931,8.1614,8.1851,40121.0
2020-06-16 13:25:00,10.33,10.35,10.32,10.33,41928.0,8.1851,8.201,8.1772,8.1851,41928.0
2020-06-16 13:30:00,10.33,10.34,10.27,10.28,34034.0,8.1851,8.1931,8.1376,8.1455,34034.0
2020-06-16 13:35:00,10.29,10.29,10.24,10.26,44891.0,8.1534,8.1534,8.1138,8.1297,44891.0
2020-06-16 13:40:00,10.26,10.3,10.26,10.29,46294.0,8.1297,8.1614,8.1297,8.1534,46294.0
2020-06-16 13:45:00,10.28,10.29,10.25,10.26,31938.0,8.1455,8.1534,8.1217,8.1297,31938.0
2020-06-16 13:50:00,10.26,10.27,10.21,10.24,48120.0,8.1297,8.1376,8.0901,8.1138,48120.0
2020-06-16 13:55:00,10.23,10.25,10.2,10.25,60075.0,8.1059,8.1217,8.0821,8.1217,60075.0
2020-06-16 14:00:00,10.25,10.29,10.25,10.28,50418.0,8.1217,8.1534,8.1217,8.1455,50418.0
2020-06-16 14:05:00,10.28,10.31,10.27,10.3,50540.0,8.1455,8.1693,8.1376,8.1614,50540.0
2020-06-16 14:10:00,10.3,10.35,10.27,10.35,59582.0,8.1614,8.201,8.1376,8.201,59582.0
2020-06-16 14:15:00,10.35,10.37,10.32,10.36,143999.0,8.201,8.2168,8.1772,8.2089,143999.0
2020-06-16 14:20:00,10.36,10.39,10.25,10.3,177804.0,8.2089,8.2327,8.1217,8.1614,177804.0
2020-06-16 14:25:00,10.3,10.38,10.29,10.37,125184.0,8.1614,8.2248,8.1534,8.2168,125184.0
2020-06-16 14:30:00,10.37,10.4,10.36,10.37,124714.0,8.2168,8.2406,8.2089,8.2168,124714.0
2020-06-16 14:35:00,10.37,10.39,10.36,10.38,32308.0,8.2168,8.2327,8.2089,8.2248,32308.0
2020-06-16 14:40:00,10.38,10.38,10.34,10.35,53309.0,8.2248,8.2248,8.1931,8.201,53309.0
2020-06-16 14:45:00,10.36,10.36,10.31,10.34,49910.0,8.2089,8.2089,8.1693,8.1931,49910.0
2020-06-16 14:50:00,10.33,10.34,10.28,10.31,62113.0,8.1851,8.1931,8.1455,8.1693,62113.0
2020-06-16 14:55:00,10.31,10.32,10.29,10.3,55252.0,8.1693,8.1772,8.1534,8.1614,55252.0
2020-06-16 15:00:00,10.3,10.3,10.25,10.27,74403.0,8.1614,8.1614,8.1217,8.1376,74403.0
2020-06-16 15:05:00,10.27,10.29,10.23,10.25,76438.0,8.1376,8.1534,8.1059,8.1217,76438.0
2020-06-16 15:10:00,10.25,10.27,10.23,10.25,92402.0,8.1217,8.1376,8.1059,8.1217,92402.0
2020-06-16 15:15:00,10.24,10.25,10.18,10.2,107359.0,8.1138,8.1217,8.0663,8.0821,107359.0
2020-06-16 15:20:00,10.2,10.26,10.2,10.25,64657.0,8.0821,8.1297,8.0821,8.1217,64657.0
2020-06-16 15:25:00,10.24,10.28,10.24,10.27,95568.0,8.1138,8.1455,8.1138,8.1376,95568.0
2020-06-16 15:30:00,10.27,10.31,10.24,10.28,219952.0,8.1376,8.1693,8.1138,8.1455,219952.0
2020-06-16 15:35:00,10.28,10.28,10.21,10.24,174613.0,8.1455,8.1455,8.0901,8.1138,174613.0
2020-06-16 15:40:00,10.24,10.25,10.19,10.22,139089.0,8.1138,8.1217,8.0742,8.098,139089.0
2020-06-16 15:45:00,10.22,10.25,10.2,10.24,161962.0,8.098,8.1217,8.0821,8.1138,161962.0
2020-06-16 15:50:00,10.24,10.28,10.22,10.26,448449.0,8.1138,8.1455,8.098,8.1297,448449.0
2020-06-16 15:55:00,10.26,10.3,10.23,10.3,763750.0,8.1297,8.1614,8.1059,8.1614,763750.0
2020-06-17 09:30:00,10.34,10.38,10.18,10.2,219653.0,8.1931,8.2248,8.0663,8.0821,219653.0
2020-06-17 09:35:00,10.2,10.24,10.18,10.18,141288.0,8.0821,8.1138,8.0663,8.0663,141288.0
2020-06-17 09:40:00,10.19,10.26,10.15,10.22,81648.0,8.0742,8.1297,8.0425,8.098,81648.0
2020-06-17 09:45:00,10.22,10.23,10.18,10.22,66082.0,8.098,8.1059,8.0663,8.098,66082.0
2020-06-17 09:50:00,10.23,10.27,10.19,10.21,86578.0,8.1059,8.1376,8.0742,8.0901,86578.0
2020-06-17 09:55:00,10.22,10.23,10.13,10.17,118988.0,8.098,8.1059,8.0267,8.0584,118988.0
2020-06-17 10:00:00,10.16,10.2,10.13,10.16,79197.0,8.0504,8.0821,8.0267,8.0504,79197.0
2020-06-17 10:05:00,10.16,10.22,10.16,10.2,68174.0,8.0504,8.098,8.0504,8.0821,68174.0
2020-06-17 10:10:00,10.21,10.21,10.15,10.17,105899.0,8.0901,8.0901,8.0425,8.0584,105899.0
2020-06-17 10:15:00,10.17,10.22,10.13,10.15,164618.0,8.0584,8.098,8.0267,8.0425,164618.0
2020-06-17 10:20:00,10.15,10.17,10.12,10.12,88428.0,8.0425,8.0584,8.0187,8.0187,88428.0
2020-06-17 10:25:00,10.12,10.16,10.08,10.1,94718.0,8.0187,8.0504,7.987,8.0029,94718.0
2020-06-17 10:30:00,10.1,10.18,10.08,10.16,80372.0,8.0029,8.0663,7.987,8.0504,80372.0
2020-06-17 10:35:00,10.16,10.2,10.14,10.18,62166.0,8.0504,8.0821,8.0346,8.0663,62166.0
2020-06-17 10:40:00,10.17,10.18,10.13,10.18,45030.0,8.0584,8.0663,8.0267,8.0663,45030.0
2020-06-17 10:45:00,10.18,10.18,10.14,10.17,56000.0,8.0663,8.0663,8.0346,8.0584,56000.0
2020-06-17 10:50:00,10.16,10.2,10.15,10.2,72953.0,8.0504,8.0821,8.0425,8.0821,72953.0
2020-06-17 10:55:00,10.2,10.21,10.13,10.14,79203.0,8.0821,8.0901,8.0267,8.0346,79203.0
2020-06-17 11:00:00,10.14,10.17,10.12,10.13,73688.0,8.0346,8.0584,8.0187,8.0267,73688.0
2020-06-17 11:05:00,10.13,10.17,10.13,10.13,95336.0,8.0267,8.0584,8.0267,8.0267,95336.0
2020-06-17 11:10:00,10.14,10.17,10.13,10.16,75414.0,8.0346,8.0584,8.0267,8.0504,75414.0
2020-06-17 11:15:00,10.16,10.17,10.13,10.14,76669.0,8.0504,8.0584,8.0267,8.0346,76669.0
2020-06-17 11:20:00,10.15,10.15,10.11,10.13,122511.0,8.0425,8.0425,8.0108,8.0267,122511.0
2020-06-17 11:25:00,10.14,10.14,10.11,10.13,66851.0,8.0346,8.0346,8.0108,8.0267,66851.0
2020-06-17 11:30:00,10.13,10.16,10.11,10.16,27575.0,8.0267,8.0504,8.0108,8.0504,27575.0
2020-06-17 11:35:00,10.16,10.19,10.15,10.16,97515.0,8.0504,8.0742,8.0425,8.0504,97515.0
2020-06-17 11:40:00,10.16,10.21,10.15,10.21,41343.0,8.0504,8.0901,8.0425,8.0901,41343.0
2020-06-17 11:45:00,10.21,10.27,10.2,10.24,104841.0,8.0901,8.1376,8.0821,8.1138,104841.0
2020-06-17 11:50:00,10.25,10.25,10.22,10.24,44944.0,8.1217,8.1217,8.098,8.1138,44944.0
2020-06-17 11:55:00,10.24,10.28,10.23,10.26,47631.0,8.1138,8.1455,8.1059,8.1297,47631.0
2020-06-17 12:00:00,10.25,10.26,10.22,10.24,30536.0,8.1217,8.1297,8.098,8.1138,30536.0
2020-06-17 12:05:00,10.24,10.27,10.23,10.25,42246.0,8.1138,8.1376,8.1059,8.1217,42246.0
2020-06-17 12:10:00,10.25,10.25,10.21,10.21,57163.0,8.1217,8.1217,8.0901,8.0901,57163.0
2020-06-17 12:15:00,10.22,10.23,10.19,10.21,43597.0,8.098,8.1059,8.0742,8.0901,43597.0
2020-06-17 12:20:00,10.21,10.22,10.18,10.21,49213.0,8.0901,8.098,8.0663,8.0901,49213.0
2020-06-17 12:25:00,10.21,10.23,10.19,10.2,79460.0,8.0901,8.1059,8.0742,8.0821,79460.0
2020-06-17 12:30:00,10.19,10.24,10.18,10.22,76456.0,8.0742,8.1138,8.0663,8.098,76456.0
2020-06-17 12:35:00,10.22,10.22,10.19,10.21,37657.0,8.098,8.098,8.0742,8.0901,37657.0
2020-06-17 12:40:00,10.21,10.22,10.18,10.22,69163.0,8.0901,8.098,8.0663,8.098,69163.0
2020-06-17 12:45:00,10.22,10.22,10.19,10.2,50792.0,8.098,8.098,8.0742,8.0821,50792.0
2020-06-17 12:50:00,10.2,10.2,10.17,10.18,56173.0,8.0821,8.0821,8.0584,8.0663,56173.0
2020-06-17 12:55:00,10.17,10.19,10.15,10.19,43013.0,8.0584,8.0742,8.0425,8.0742,43013.0
2020-06-17 13:00:00,10.19,10.2,10.17,10.18,41496.0,8.0742,8.0821,8.0584,8.0663,41496.0
2020-06-17 13:05:00,10.18,10.2,10.17,10.18,30301.0,8.0663,8.0821,8.0584,8.0663,30301.0
2020-06-17 13:10:00,10.18,10.18,10.16,10.18,33276.0,8.0663,8.0663,8.0504,8.0663,33276.0
2020-06-17 13:15:00,10.18,10.2,10.16,10.18,61964.0,8.0663,8.0821,8.0504,8.0663,61964.0
2020-06-17 13:20:00,10.18,10.2,10.17,10.19,23325.0,8.0663,8.0821,8.0584,8.0742,23325.0
2020-06-17 13:25:00,10.19,10.22,10.18,10.21,52089.0,8.0742,8.098,8.0663,8.0901,52089.0
2020-06-17 13:30:00,10.21,10.22,10.19,10.2,46520.0,8.0901,8.098,8.0742,8.0821,46520.0
2020-06-17 13:35:00,10.2,10.24,10.19,10.23,27612.0,8.0821,8.1138,8.0742,8.1059,27612.0
2020-06-17 13:40:00,10.24,10.25,10.22,10.23,67478.0,8.1138,8.1217,8.098,8.1059,67478.0
2020-06-17 13:45:00,10.23,10.24,10.21,10.24,37423.0,8.1059,8.1138,8.0901,8.1138,37423.0
2020-06-17 13:50:00,10.23,10.24,10.21,10.24,56836.0,8.1059,8.1138,8.0901,8.1138,56836.0
2020-06-17 13:55:00,10.22,10.23,10.19,10.19,65188.0,8.098,8.1059,8.0742,8.0742,65188.0
2020-06-17 14:00:00,10.18,10.19,10.16,10.17,41334.0,8.0663,8.0742,8.0504,8.0584,41334.0
2020-06-17 14:05:00,10.16,10.2,10.16,10.19,42351.0,8.0504,8.0821,8.0504,8.0742,42351.0
2020-06-17 14:10:00,10.19,10.21,10.16,10.18,64745.0,8.0742,8.0901,8.0504,8.0663,64745.0
2020-06-17 14:15:00,10.17,10.19,10.16,10.18,22882.0,8.0584,8.0742,8.0504,8.0663,22882.0
2020-06-17 14:20:00,10.18,10.2,10.17,10.19,61287.0,8.0663,8.0821,8.0584,8.0742,61287.0
2020-06-17 14:25:00,10.18,10.19,10.16,10.19,44070.0,8.0663,8.0742,8.0504,8.0742,44070.0
2020-06-17 14:30:00,10.19,10.2,10.15,10.16,52487.0,8.0742,8.0821,8.0425,8.0504,52487.0
2020-06-17 14:35:00,10.16,10.18,10.15,10.18,43994.0,8.0504,8.0663,8.0425,8.0663,43994.0
2020-06-17 14:40:00,10.18,10.22,10.18,10.21,46725.0,8.0663,8.098,8.0663,8.0901,46725.0
2020-06-17 14:45:00,10.21,10.23,10.2,10.22,29831.0,8.0901,8.1059,8.0821,8.098,29831.0
2020-06-17 14:50:00,10.22,10.26,10.21,10.22,88578.0,8.098,8.1297,8.0901,8.098,88578.0
2020-06-17 14:55:00,10.22,10.22,10.18,10.19,46982.0,8.098,8.098,8.0663,8.0742,46982.0
2020-06-17 15:00:00,10.19,10.19,10.15,10.17,97978.0,8.0742,8.0742,8.0425,8.0584,97978.0
2020-06-17 15:05:00,10.17,10.18,10.15,10.17,333073.0,8.0584,8.0663,8.0425,8.0584,333073.0
2020-06-17 15:10:00,10.17,10.17,10.15,10.16,80204.0,8.0584,8.0584,8.0425,8.0504,80204.0
2020-06-17 15:15:00,10.17,10.2,10.15,10.17,92284.0,8.0584,8.0821,8.0425,8.0584,92284.0
2020-06-17 15:20:00,10.17,10.18,10.13,10.14,83363.0,8.0584,8.0663,8.0267,8.0346,83363.0
2020-06-17 15:25:00,10.14,10.14,10.1,10.13,109331.0,8.0346,8.0346,8.0029,8.0267,109331.0
2020-06-17 15:30:00,10.13,10.15,10.09,10.14,137841.0,8.0267,8.0425,7.995,8.0346,137841.0
2020-06-17 15:35:00,10.13,10.17,10.12,10.15,204883.0,8.0267,8.0584,8.0187,8.0425,204883.0
2020-06-17 15:40:00,10.14,10.15,10.1,10.13,168345.0,8.0346,8.0425,8.0029,8.0267,168345.0
2020-06-17 15:45:00,10.12,10.15,10.11,10.12,229417.0,8.0187,8.0425,8.0108,8.0187,229417.0
2020-06-17 15:50:00,10.11,10.16,10.11,10.13,292024.0,8.0108,8.0504,8.0108,8.0267,292024.0
2020-06-17 15:55:00,10.13,10.16,10.12,10.12,675628.0,8.0267,8.0504,8.0187,8.0187,675628.0
2020-06-18 09:30:00,9.98,10.04,9.88,9.96,218907.0,7.9078,7.9554,7.8286,7.892,218907.0
2020-06-18 09:35:00,9.96,10.07,9.92,10.07,151014.0,7.892,7.9791,7.8603,7.9791,151014.0
2020-06-18 09:40:00,10.06,10.08,10.02,10.08,118596.0,7.9712,7.987,7.9395,7.987,118596.0
2020-06-18 09:45:00,10.07,10.13,10.06,10.13,91389.0,7.9791,8.0267,7.9712,8.0267,91389.0
2020-06-18 09:50:00,10.13,10.17,10.09,10.12,160890.0,8.0267,8.0584,7.995,8.0187,160890.0
2020-06-18 09:55:00,10.1,10.13,10.07,10.09,35862.0,8.0029,8.0267,7.9791,7.995,35862.0
2020-06-18 10:00:00,10.09,10.17,10.08,10.15,73482.0,7.995,8.0584,7.987,8.0425,73482.0
2020-06-18 10:05:00,10.16,10.22,10.15,10.2,47716.0,8.0504,8.098,8.0425,8.0821,47716.0
2020-06-18 10:10:00,10.2,10.24,10.17,10.24,51293.0,8.0821,8.1138,8.0584,8.1138,51293.0
2020-06-18 10:15:00,10.25,10.31,10.24,10.3,67218.0,8.1217,8.1693,8.1138,8.1614,67218.0
2020-06-18 10:20:00,10.31,10.33,10.22,10.25,78603.0,8.1693,8.1851,8.098,8.1217,78603.0
2020-06-18 10:25:00,10.25,10.31,10.24,10.28,79011.0,8.1217,8.1693,8.1138,8.1455,79011.0
2020-06-18 10:30:00,10.28,10.31,10.23,10.28,71360.0,8.1455,8.1693,8.1059,8.1455,71360.0
2020-06-18 10:35:00,10.29,10.32,10.28,10.29,77926.0,8.1534,8.1772,8.1455,8.1534,77926.0
2020-06-18 10:40:00,10.29,10.3,10.25,10.25,29745.0,8.1534,8.1614,8.1217,8.1217,29745.0
2020-06-18 10:45:00,10.25,10.29,10.24,10.27,72253.0,8.1217,8.1534,8.1138,8.1376,72253.0
2020-06-18 10:50:00,10.26,10.26,10.19,10.2,69104.0,8.1297,8.1297,8.0742,8.0821,69104.0
2020-06-18 10:55:00,10.2,10.28,10.19,10.27,178564.0,8.0821,8.1455,8.0742,8.1376,178564.0
2020-06-18 11:00:00,10.27,10.27,10.21,10.24,44332.0,8.1376,8.1376,8.0901,8.1138,44332.0
2020-06-18 11:05:00,10.23,10.24,10.18,10.19,47959.0,8.1059,8.1138,8.0663,8.0742,47959.0
2020-06-18 11:10:00,10.19,10.21,10.16,10.17,77953.0,8.0742,8.0901,8.0504,8.0584,77953.0
2020-06-18 11:15:00,10.18,10.19,10.15,10.16,51877.0,8.0663,8.0742,8.0425,8.0504,51877.0
2020-06-18 11:20:00,10.15,10.17,10.13,10.14,59904.0,8.0425,8.0584,8.0267,8.0346,59904.0
2020-06-18 11:25:00,10.14,10.17,10.13,10.15,75401.0,8.0346,8.0584,8.0267,8.0425,75401.0
2020-06-18 11:30:00,10.15,10.2,10.15,10.19,111538.0,8.0425,8.0821,8.0425,8.0742,111538.0
2020-06-18 11:35:00,10.18,10.19,10.13,10.14,65105.0,8.0663,8.0742,8.0267,8.0346,65105.0
2020-06-18 11:40:00,10.14,10.17,10.13,10.15,48141.0,8.0346,8.0584,8.0267,8.0425,48141.0
2020-06-18 11:45:00,10.15,10.16,10.12,10.13,45510.0,8.0425,8.0504,8.0187,8.0267,45510.0
2020-06-18 11:50:00,10.12,10.13,10.07,10.08,278451.0,8.0187,8.0267,7.9791,7.987,278451.0
2020-06-18 11:55:00,10.08,10.12,10.06,10.11,117222.0,7.987,8.0187,7.9712,8.0108,117222.0
2020-06-18 12:00:00,10.11,10.14,10.1,10.11,104535.0,8.0108,8.0346,8.0029,8.0108,104535.0
2020-06-18 12:05:00,10.11,10.14,10.1,10.13,70435.0,8.0108,8.0346,8.0029,8.0267,70435.0
2020-06-18 12:10:00,10.13,10.18,10.12,10.18,82347.0,8.0267,8.0663,8.0187,8.0663,82347.0
2020-06-18 12:15:00,10.18,10.18,10.15,10.18,55687.0,8.0663,8.0663,8.0425,8.0663,55687.0
2020-06-18 12:20:00,10.17,10.21,10.16,10.2,189265.0,8.0584,8.0901,8.0504,8.0821,189265.0
2020-06-18 12:25:00,10.19,10.22,10.19,10.2,125062.0,8.0742,8.098,8.0742,8.0821,125062.0
2020-06-18 12:30:00,10.2,10.21,10.17,10.18,52516.0,8.0821,8.0901,8.0584,8.0663,52516.0
2020-06-18 12:35:00,10.18,10.18,10.13,10.14,39667.0,8.0663,8.0663,8.0267,8.0346,39667.0
2020-06-18 12:40:00,10.15,10.18,10.14,10.18,65420.0,8.0425,8.0663,8.0346,8.0663,65420.0
2020-06-18 12:45:00,10.18,10.19,10.17,10.18,32460.0,8.0663,8.0742,8.0584,8.0663,32460.0
2020-06-18 12:50:00,10.17,10.21,10.16,10.21,71030.0,8.0584,8.0901,8.0504,8.0901,71030.0
2020-06-18 12:55:00,10.21,10.22,10.17,10.18,40669.0,8.0901,8.098,8.0584,8.0663,40669.0
2020-06-18 13:00:00,10.18,10.2,10.16,10.19,72680.0,8.0663,8.0821,8.0504,8.0742,72680.0
2020-06-18 13:05:00,10.18,10.19,10.16,10.19,20956.0,8.0663,8.0742,8.0504,8.0742,20956.0
2020-06-18 13:10:00,10.19,10.21,10.18,10.21,36743.0,8.0742,8.0901,8.0663,8.0901,36743.0
2020-06-18 13:15:00,10.21,10.23,10.18,10.23,56430.0,8.0901,8.1059,8.0663,8.1059,56430.0
2020-06-18 13:20:00,10.23,10.24,10.2,10.21,19566.0,8.1059,8.1138,8.0821,8.0901,19566.0
2020-06-18 13:25:00,10.21,10.21,10.18,10.21,30499.0,8.0901,8.0901,8.0663,8.0901,30499.0
2020-06-18 13:30:00,10.21,10.21,10.18,10.2,27657.0,8.0901,8.0901,8.0663,8.0821,27657.0
2020-06-18 13:35:00,10.19,10.2,10.17,10.19,20253.0,8.0742,8.0821,8.0584,8.0742,20253.0
2020-06-18 13:40:00,10.19,10.21,10.18,10.19,36823.0,8.0742,8.0901,8.0663,8.0742,36823.0
2020-06-18 13:45:00,10.19,10.2,10.18,10.2,33529.0,8.0742,8.0821,8.0663,8.0821,33529.0
2020-06-18 13:50:00,10.2,10.22,10.19,10.22,40325.0,8.0821,8.098,8.0742,8.098,40325.0
2020-06-18 13:55:00,10.22,10.22,10.19,10.2,35343.0,8.098,8.098,8.0742,8.0821,35343.0
2020-06-18 14:00:00,10.2,10.2,10.15,10.16,61728.0,8.0821,8.0821,8.0425,8.0504,61728.0
2020-06-18 14:05:00,10.15,10.16,10.14,10.16,53157.0,8.0425,8.0504,8.0346,8.0504,53157.0
2020-06-18 14:10:00,10.16,10.17,10.15,10.17,57766.0,8.0504,8.0584,8.0425,8.0584,57766.0
2020-06-18 14:15:00,10.17,10.19,10.14,10.18,64964.0,8.0584,8.0742,8.0346,8.0663,64964.0
2020-06-18 14:20:00,10.19,10.21,10.17,10.21,33798.0,8.0742,8.0901,8.0584,8.0901,33798.0
2020-06-18 14:25:00,10.21,10.21,10.19,10.2,28881.0,8.0901,8.0901,8.0742,8.0821,28881.0
2020-06-18 14:30:00,10.2,10.22,10.18,10.19,82340.0,8.0821,8.098,8.0663,8.0742,82340.0
2020-06-18 14:35:00,10.19,10.2,10.17,10.19,73914.0,8.0742,8.0821,8.0584,8.0742,73914.0
2020-06-18 14:40:00,10.2,10.2,10.15,10.16,53962.0,8.0821,8.0821,8.0425,8.0504,53962.0
2020-06-18 14:45:00,10.16,10.17,10.15,10.15,137542.0,8.0504,8.0584,8.0425,8.0425,137542.0
2020-06-18 14:50:00,10.16,10.18,10.15,10.16,58907.0,8.0504,8.0663,8.0425,8.0504,58907.0
2020-06-18 14:55:00,10.16,10.17,10.12,10.13,83184.0,8.0504,8.0584,8.0187,8.0267,83184.0
2020-06-18 15:00:00,10.13,10.15,10.11,10.15,110976.0,8.0267,8.0425,8.0108,8.0425,110976.0
2020-06-18 15:05:00,10.15,10.16,10.12,10.16,65797.0,8.0425,8.0504,8.0187,8.0504,65797.0
2020-06-18 15:10:00,10.15,10.16,10.11,10.12,76098.0,8.0425,8.0504,8.0108,8.0187,76098.0
2020-06-18 15:15:00,10.12,10.16,10.12,10.16,57882.0,8.0187,8.0504,8.0187,8.0504,57882.0
2020-06-18 15:20:00,10.15,10.18,10.14,10.17,61710.0,8.0425,8.0663,8.0346,8.0584,61710.0
2020-06-18 15:25:00,10.17,10.18,10.15,10.17,99930.0,8.0584,8.0663,8.0425,8.0584,99930.0
2020-06-18 15:30:00,10.16,10.19,10.15,10.17,126639.0,8.0504,8.0742,8.0425,8.0584,126639.0
2020-06-18 15:35:00,10.17,10.21,10.15,10.21,416800.0,8.0584,8.0901,8.0425,8.0901,416800.0
2020-06-18 15:40:00,10.21,10.21,10.15,10.17,150851.0,8.0901,8.0901,8.0425,8.0584,150851.0
2020-06-18 15:45:00,10.17,10.19,10.15,10.19,390503.0,8.0584,8.0742,8.0425,8.0742,390503.0
2020-06-18 15:50:00,10.18,10.2,10.13,10.19,402970.0,8.0663,8.0821,8.0267,8.0742,402970.0
2020-06-18 15:55:00,10.19,10.19,10.16,10.17,662038.0,8.0742,8.0742,8.0504,8.0584,662038.0
2020-06-19 09:30:00,10.32,10.39,10.22,10.22,775307.0,8.1772,8.2327,8.098,8.098,775307.0
2020-06-19 09:35:00,10.22,10.29,10.18,10.2,268069.0,8.098,8.1534,8.0663,8.0821,268069.0
2020-06-19 09:40:00,10.2,10.2,10.09,10.1,161406.0,8.0821,8.0821,7.995,8.0029,161406.0
2020-06-19 09:45:00,10.1,10.14,10.08,10.13,122204.0,8.0029,8.0346,7.987,8.0267,122204.0
2020-06-19 09:50:00,10.13,10.15,10.1,10.1,135700.0,8.0267,8.0425,8.0029,8.0029,135700.0
2020-06-19 09:55:00,10.1,10.11,10.03,10.05,63376.0,8.0029,8.0108,7.9474,7.9633,63376.0
2020-06-19 10:00:00,10.04,10.11,10.04,10.1,78307.0,7.9554,8.0108,7.9554,8.0029,78307.0
2020-06-19 10:05:00,10.1,10.1,10.04,10.04,67985.0,8.0029,8.0029,7.9554,7.9554,67985.0
2020-06-19 10:10:00,10.04,10.04,9.99,10.02,118748.0,7.9554,7.9554,7.9157,7.9395,118748.0
2020-06-19 10:15:00,10.02,10.09,10.02,10.05,140249.0,7.9395,7.995,7.9395,7.9633,140249.0
2020-06-19 10:20:00,10.04,10.05,9.98,10.02,131081.0,7.9554,7.9633,7.9078,7.9395,131081.0
2020-06-19 10:25:00,10.02,10.02,9.96,10.01,125847.0,7.9395,7.9395,7.892,7.9316,125847.0
2020-06-19 10:30:00,10.01,10.01,9.96,9.99,54675.0,7.9316,7.9316,7.892,7.9157,54675.0
2020-06-19 10:35:00,9.99,10.01,9.96,10.01,73826.0,7.9157,7.9316,7.892,7.9316,73826.0
2020-06-19 10:40:00,10.0,10.06,10.0,10.04,166225.0,7.9237,7.9712,7.9237,7.9554,166225.0
2020-06-19 10:45:00,10.04,10.12,10.02,10.1,184473.0,7.9554,8.0187,7.9395,8.0029,184473.0
2020-06-19 10:50:00,10.1,10.14,10.08,10.13,134825.0,8.0029,8.0346,7.987,8.0267,134825.0
2020-06-19 10:55:00,10.13,10.13,10.02,10.05,97195.0,8.0267,8.0267,7.9395,7.9633,97195.0
2020-06-19 11:00:00,10.05,10.09,10.05,10.08,127575.0,7.9633,7.995,7.9633,7.987,127575.0
2020-06-19 11:05:00,10.08,10.11,10.08,10.09,57645.0,7.987,8.0108,7.987,7.995,57645.0
2020-06-19 11:10:00,10.09,10.14,10.08,10.13,71588.0,7.995,8.0346,7.987,8.0267,71588.0
2020-06-19 11:15:00,10.13,10.14,10.08,10.09,55182.0,8.0267,8.0346,7.987,7.995,55182.0
2020-06-19 11:20:00,10.08,10.11,10.07,10.11,102389.0,7.987,8.0108,7.9791,8.0108,102389.0
2020-06-19 11:25:00,10.1,10.13,10.1,10.12,76260.0,8.0029,8.0267,8.0029,8.0187,76260.0
2020-06-19 11:30:00,10.12,10.12,10.07,10.1,74340.0,8.0187,8.0187,7.9791,8.0029,74340.0
2020-06-19 11:35:00,10.1,10.1,10.06,10.07,71974.0,8.0029,8.0029,7.9712,7.9791,71974.0
2020-06-19 11:40:00,10.07,10.08,10.06,10.07,66877.0,7.9791,7.987,7.9712,7.9791,66877.0
2020-06-19 11:45:00,10.07,10.11,10.06,10.1,88376.0,7.9791,8.0108,7.9712,8.0029,88376.0
2020-06-19 11:50:00,10.1,10.11,10.08,10.09,77984.0,8.0029,8.0108,7.987,7.995,77984.0
2020-06-19 11:55:00,10.09,10.11,10.08,10.1,99855.0,7.995,8.0108,7.987,8.0029,99855.0
2020-06-19 12:00:00,10.1,10.1,10.05,10.07,78698.0,8.0029,8.0029,7.9633,7.9791,78698.0
2020-06-19 12:05:00,10.06,10.08,10.04,10.07,82467.0,7.9712,7.987,7.9554,7.9791,82467.0
2020-06-19 12:10:00,10.07,10.09,10.03,10.04,147696.0,7.9791,7.995,7.9474,7.9554,147696.0
2020-06-19 12:15:00,10.04,10.05,9.95,9.96,122036.0,7.9554,7.9633,7.884,7.892,122036.0
2020-06-19 12:20:00,9.96,10.0,9.93,9.95,118984.0,7.892,7.9237,7.8682,7.884,118984.0
2020-06-19 12:25:00,9.94,9.99,9.94,9.99,68892.0,7.8761,7.9157,7.8761,7.9157,68892.0
2020-06-19 12:30:00,9.99,10.01,9.98,10.0,104303.0,7.9157,7.9316,7.9078,7.9237,104303.0
2020-06-19 12:35:00,10.0,10.0,9.96,9.96,69893.0,7.9237,7.9237,7.892,7.892,69893.0
2020-06-19 12:40:00,9.95,9.99,9.93,9.97,72185.0,7.884,7.9157,7.8682,7.8999,72185.0
2020-06-19 12:45:00,9.97,10.0,9.96,10.0,46954.0,7.8999,7.9237,7.892,7.9237,46954.0
2020-06-19 12:50:00,10.0,10.02,9.98,9.99,80167.0,7.9237,7.9395,7.9078,7.9157,80167.0
2020-06-19 12:55:00,10.0,10.05,9.99,10.04,77633.0,7.9237,7.9633,7.9157,7.9554,77633.0
2020-06-19 13:00:00,10.04,10.05,10.0,10.01,81373.0,7.9554,7.9633,7.9237,7.9316,81373.0
2020-06-19 13:05:00,10.01,10.01,9.98,10.0,52620.0,7.9316,7.9316,7.9078,7.9237,52620.0
2020-06-19 13:10:00,10.0,10.01,9.97,9.98,49243.0,7.9237,7.9316,7.8999,7.9078,49243.0
2020-06-19 13:15:00,9.97,9.98,9.96,9.96,37806.0,7.8999,7.9078,7.892,7.892,37806.0
2020-06-19 13:20:00,9.96,9.98,9.95,9.96,75127.0,7.892,7.9078,7.884,7.892,75127.0
2020-06-19 13:25:00,9.95,9.98,9.95,9.95,55617.0,7.884,7.9078,7.884,7.884,55617.0
2020-06-19 13:30:00,9.96,9.96,9.9,9.91,79230.0,7.892,7.892,7.8444,7.8523,79230.0
2020-06-19 13:35:00,9.9,9.93,9.89,9.93,149321.0,7.8444,7.8682,7.8365,7.8682,149321.0
2020-06-19 13:40:00,9.92,9.95,9.91,9.95,84435.0,7.8603,7.884,7.8523,7.884,84435.0
2020-06-19 13:45:00,9.95,9.96,9.89,9.92,100898.0,7.884,7.892,7.8365,7.8603,100898.0
2020-06-19 13:50:00,9.91,9.93,9.9,9.91,73623.0,7.8523,7.8682,7.8444,7.8523,73623.0
2020-06-19 13:55:00,9.91,9.93,9.88,9.88,96123.0,7.8523,7.8682,7.8286,7.8286,96123.0
2020-06-19 14:00:00,9.89,9.92,9.88,9.9,234654.0,7.8365,7.8603,7.8286,7.8444,234654.0
2020-06-19 14:05:00,9.89,9.91,9.87,9.91,366170.0,7.8365,7.8523,7.8207,7.8523,366170.0
2020-06-19 14:10:00,9.91,9.91,9.88,9.91,244356.0,7.8523,7.8523,7.8286,7.8523,244356.0
2020-06-19 14:15:00,9.9,9.95,9.89,9.94,440069.0,7.8444,7.884,7.8365,7.8761,440069.0
2020-06-19 14:20:00,9.94,9.98,9.93,9.96,216693.0,7.8761,7.9078,7.8682,7.892,216693.0
2020-06-19 14:25:00,9.97,9.98,9.92,9.93,135003.0,7.8999,7.9078,7.8603,7.8682,135003.0
2020-06-19 14:30:00,9.93,10.01,9.91,10.01,245592.0,7.8682,7.9316,7.8523,7.9316,245592.0
2020-06-19 14:35:00,10.0,10.06,9.99,10.04,430227.0,7.9237,7.9712,7.9157,7.9554,430227.0
2020-06-19 14:40:00,10.03,10.08,10.02,10.08,134270.0,7.9474,7.987,7.9395,7.987,134270.0
2020-06-19 14:45:00,10.08,10.11,10.07,10.09,308927.0,7.987,8.0108,7.9791,7.995,308927.0
2020-06-19 14:50:00,10.09,10.13,10.07,10.12,265716.0,7.995,8.0267,7.9791,8.0187,265716.0
2020-06-19 14:55:00,10.12,10.17,10.1,10.16,554390.0,8.0187,8.0584,8.0029,8.0504,554390.0
2020-06-19 15:00:00,10.16,10.17,10.13,10.15,256907.0,8.0504,8.0584,8.0267,8.0425,256907.0
2020-06-19 15:05:00,10.15,10.16,10.12,10.16,235482.0,8.0425,8.0504,8.0187,8.0504,235482.0
2020-06-19 15:10:00,10.15,10.2,10.13,10.2,305341.0,8.0425,8.0821,8.0267,8.0821,305341.0
2020-06-19 15:15:00,10.2,10.24,10.19,10.24,366568.0,8.0821,8.1138,8.0742,8.1138,366568.0
2020-06-19 15:20:00,10.24,10.24,10.18,10.2,241582.0,8.1138,8.1138,8.0663,8.0821,241582.0
2020-06-19 15:25:00,10.2,10.2,10.17,10.19,292482.0,8.0821,8.0821,8.0584,8.0742,292482.0
2020-06-19 15:30:00,10.19,10.2,10.16,10.18,352886.0,8.0742,8.0821,8.0504,8.0663,352886.0
2020-06-19 15:35:00,10.18,10.18,10.15,10.18,521619.0,8.0663,8.0663,8.0425,8.0663,521619.0
2020-06-19 15:40:00,10.18,10.24,10.17,10.22,311923.0,8.0663,8.1138,8.0584,8.098,311923.0
2020-06-19 15:45:00,10.22,10.24,10.15,10.17,510253.0,8.098,8.1138,8.0425,8.0584,510253.0
2020-06-19 15:50:00,10.17,10.3,10.16,10.29,1495233.0,8.0584,8.1614,8.0504,8.1534,1495233.0
2020-06-19 15:55:00,10.29,10.32,10.25,10.29,2326455.0,8.1534,8.1772,8.1217,8.1534,2326455.0
2020-06-22 09:30:00,10.16,10.18,10.02,10.03,239682.0,8.0504,8.0663,7.9395,7.9474,239682.0
2020-06-22 09:35:00,10.04,10.12,10.01,10.1,154644.0,7.9554,8.0187,7.9316,8.0029,154644.0
2020-06-22 09:40:00,10.09,10.15,10.07,10.15,146407.0,7.995,8.0425,7.9791,8.0425,146407.0
2020-06-22 09:45:00,10.15,10.21,10.13,10.2,135654.0,8.0425,8.0901,8.0267,8.0821,135654.0
2020-06-22 09:50:00,10.2,10.24,10.19,10.22,82670.0,8.0821,8.1138,8.0742,8.098,82670.0
2020-06-22 09:55:00,10.22,10.26,10.18,10.18,73407.0,8.098,8.1297,8.0663,8.0663,73407.0
2020-06-22 10:00:00,10.17,10.22,10.14,10.21,160155.0,8.0584,8.098,8.0346,8.0901,160155.0
2020-06-22 10:05:00,10.21,10.25,10.19,10.22,93661.0,8.0901,8.1217,8.0742,8.098,93661.0
2020-06-22 10:10:00,10.22,10.28,10.21,10.25,84687.0,8.098,8.1455,8.0901,8.1217,84687.0
2020-06-22 10:15:00,10.26,10.27,10.2,10.21,101305.0,8.1297,8.1376,8.0821,8.0901,101305.0
2020-06-22 10:20:00,10.21,10.25,10.21,10.23,152181.0,8.0901,8.1217,8.0901,8.1059,152181.0
2020-06-22 10:25:00,10.23,10.26,10.22,10.24,103269.0,8.1059,8.1297,8.098,8.1138,103269.0
2020-06-22 10:30:00,10.24,10.26,10.2,10.25,87121.0,8.1138,8.1297,8.0821,8.1217,87121.0
2020-06-22 10:35:00,10.25,10.26,10.2,10.2,64466.0,8.1217,8.1297,8.0821,8.0821,64466.0
2020-06-22 10:40:00,10.2,10.22,10.18,10.21,76469.0,8.0821,8.098,8.0663,8.0901,76469.0
2020-06-22 10:45:00,10.21,10.22,10.17,10.17,49864.0,8.0901,8.098,8.0584,8.0584,49864.0
2020-06-22 10:50:00,10.17,10.2,10.16,10.16,47474.0,8.0584,8.0821,8.0504,8.0504,47474.0
2020-06-22 10:55:00,10.16,10.17,10.11,10.12,72065.0,8.0504,8.0584,8.0108,8.0187,72065.0
2020-06-22 11:00:00,10.11,10.14,10.1,10.12,75378.0,8.0108,8.0346,8.0029,8.0187,75378.0
2020-06-22 11:05:00,10.12,10.14,10.11,10.12,39988.0,8.0187,8.0346,8.0108,8.0187,39988.0
2020-06-22 11:10:00,10.11,10.14,10.1,10.13,69808.0,8.0108,8.0346,8.0029,8.0267,69808.0
2020-06-22 11:15:00,10.13,10.15,10.12,10.13,45139.0,8.0267,8.0425,8.0187,8.0267,45139.0
2020-06-22 11:20:00,10.12,10.16,10.11,10.15,63505.0,8.0187,8.0504,8.0108,8.0425,63505.0
2020-06-22 11:25:00,10.15,10.15,10.12,10.13,66475.0,8.0425,8.0425,8.0187,8.0267,66475.0
2020-06-22 11:30:00,10.13,10.13,10.1,10.12,68483.0,8.0267,8.0267,8.0029,8.0187,68483.0
2020-06-22 11:35:00,10.11,10.12,10.09,10.12,66040.0,8.0108,8.0187,7.995,8.0187,66040.0
2020-06-22 11:40:00,10.12,10.12,10.07,10.08,88323.0,8.0187,8.0187,7.9791,7.987,88323.0
2020-06-22 11:45:00,10.08,10.08,10.04,10.04,59424.0,7.987,7.987,7.9554,7.9554,59424.0
2020-06-22 11:50:00,10.05,10.07,10.04,10.07,86225.0,7.9633,7.9791,7.9554,7.9791,86225.0
2020-06-22 11:55:00,10.07,10.07,10.05,10.06,60106.0,7.9791,7.9791,7.9633,7.9712,60106.0
2020-06-22 12:00:00,10.06,10.12,10.06,10.12,101265.0,7.9712,8.0187,7.9712,8.0187,101265.0
2020-06-22 12:05:00,10.11,10.12,10.09,10.11,36667.0,8.0108,8.0187,7.995,8.0108,36667.0
2020-06-22 12:10:00,10.11,10.15,10.09,10.15,72813.0,8.0108,8.0425,7.995,8.0425,72813.0
2020-06-22 12:15:00,10.14,10.16,10.12,10.14,63415.0,8.0346,8.0504,8.0187,8.0346,63415.0
2020-06-22 12:20:00,10.15,10.16,10.12,10.14,17151.0,8.0425,8.0504,8.0187,8.0346,17151.0
2020-06-22 12:25:00,10.13,10.15,10.12,10.13,31268.0,8.0267,8.0425,8.0187,8.0267,31268.0
2020-06-22 12:30:00,10.12,10.14,10.12,10.13,51493.0,8.0187,8.0346,8.0187,8.0267,51493.0
2020-06-22 12:35:00,10.13,10.13,10.12,10.13,8138.0,8.0267,8.0267,8.0187,8.0267,8138.0
2020-06-22 12:40:00,10.12,10.16,10.12,10.16,34769.0,8.0187,8.0504,8.0187,8.0504,34769.0
2020-06-22 12:45:00,10.15,10.18,10.14,10.17,74019.0,8.0425,8.0663,8.0346,8.0584,74019.0
2020-06-22 12:50:00,10.17,10.2,10.16,10.2,73123.0,8.0584,8.0821,8.0504,8.0821,73123.0
2020-06-22 12:55:00,10.2,10.2,10.17,10.18,37988.0,8.0821,8.0821,8.0584,8.0663,37988.0
2020-06-22 13:00:00,10.18,10.2,10.17,10.19,31788.0,8.0663,8.0821,8.0584,8.0742,31788.0
2020-06-22 13:05:00,10.19,10.21,10.17,10.21,83731.0,8.0742,8.0901,8.0584,8.0901,83731.0
2020-06-22 13:10:00,10.21,10.22,10.17,10.17,36875.0,8.0901,8.098,8.0584,8.0584,36875.0
2020-06-22 13:15:00,10.18,10.19,10.17,10.17,31294.0,8.0663,8.0742,8.0584,8.0584,31294.0
2020-06-22 13:20:00,10.18,10.19,10.16,10.19,44144.0,8.0663,8.0742,8.0504,8.0742,44144.0
2020-06-22 13:25:00,10.19,10.2,10.16,10.16,28987.0,8.0742,8.0821,8.0504,8.0504,28987.0
2020-06-22 13:30:00,10.17,10.18,10.13,10.15,71341.0,8.0584,8.0663,8.0267,8.0425,71341.0
2020-06-22 13:35:00,10.14,10.15,10.12,10.13,53272.0,8.0346,8.0425,8.0187,8.0267,53272.0
2020-06-22 13:40:00,10.14,10.16,10.14,10.16,44526.0,8.0346,8.0504,8.0346,8.0504,44526.0
2020-06-22 13:45:00,10.16,10.17,10.15,10.17,49196.0,8.0504,8.0584,8.0425,8.0584,49196.0
2020-06-22 13:50:00,10.18,10.18,10.14,10.14,32469.0,8.0663,8.0663,8.0346,8.0346,32469.0
2020-06-22 13:55:00,10.14,10.15,10.13,10.15,29622.0,8.0346,8.0425,8.0267,8.0425,29622.0
2020-06-22 14:00:00,10.15,10.16,10.11,10.13,67875.0,8.0425,8.0504,8.0108,8.0267,67875.0
2020-06-22 14:05:00,10.13,10.14,10.12,10.13,46714.0,8.0267,8.0346,8.0187,8.0267,46714.0
2020-06-22 14:10:00,10.13,10.14,10.1,10.11,35719.0,8.0267,8.0346,8.0029,8.0108,35719.0
2020-06-22 14:15:00,10.11,10.12,10.1,10.11,42463.0,8.0108,8.0187,8.0029,8.0108,42463.0
2020-06-22 14:20:00,10.11,10.12,10.1,10.12,41387.0,8.0108,8.0187,8.0029,8.0187,41387.0
2020-06-22 14:25:00,10.11,10.14,10.1,10.13,102148.0,8.0108,8.0346,8.0029,8.0267,102148.0
2020-06-22 14:30:00,10.14,10.15,10.11,10.12,82266.0,8.0346,8.0425,8.0108,8.0187,82266.0
2020-06-22 14:35:00,10.12,10.15,10.11,10.15,68176.0,8.0187,8.0425,8.0108,8.0425,68176.0
2020-06-22 14:40:00,10.15,10.15,10.13,10.15,62589.0,8.0425,8.0425,8.0267,8.0425,62589.0
2020-06-22 14:45:00,10.15,10.16,10.14,10.16,29155.0,8.0425,8.0504,8.0346,8.0504,29155.0
2020-06-22 14:50:00,10.16,10.16,10.14,10.15,25457.0,8.0504,8.0504,8.0346,8.0425,25457.0
2020-06-22 14:55:00,10.15,10.18,10.14,10.17,88438.0,8.0425,8.0663,8.0346,8.0584,88438.0
2020-06-22 15:00:00,10.17,10.19,10.16,10.19,51405.0,8.0584,8.0742,8.0504,8.0742,51405.0
2020-06-22 15:05:00,10.18,10.18,10.16,10.17,34765.0,8.0663,8.0663,8.0504,8.0584,34765.0
2020-06-22 15:10:00,10.17,10.19,10.13,10.13,119585.0,8.0584,8.0742,8.0267,8.0267,119585.0
2020-06-22 15:15:00,10.14,10.15,10.1,10.12,86720.0,8.0346,8.0425,8.0029,8.0187,86720.0
2020-06-22 15:20:00,10.11,10.12,10.07,10.08,141420.0,8.0108,8.0187,7.9791,7.987,141420.0
2020-06-22 15:25:00,10.08,10.11,10.07,10.1,125143.0,7.987,8.0108,7.9791,8.0029,125143.0
2020-06-22 15:30:00,10.1,10.14,10.09,10.13,101525.0,8.0029,8.0346,7.995,8.0267,101525.0
2020-06-22 15:35:00,10.14,10.14,10.09,10.12,148589.0,8.0346,8.0346,7.995,8.0187,148589.0
2020-06-22 15:40:00,10.12,10.14,10.11,10.13,88419.0,8.0187,8.0346,8.0108,8.0267,88419.0
2020-06-22 15:45:00,10.13,10.15,10.11,10.12,139186.0,8.0267,8.0425,8.0108,8.0187,139186.0
2020-06-22 15:50:00,10.11,10.13,10.09,10.12,437381.0,8.0108,8.0267,7.995,8.0187,437381.0
2020-06-22 15:55:00,10.11,10.16,10.1,10.14,583992.0,8.0108,8.0504,8.0029,8.0346,583992.0
2020-06-23 09:30:00,10.3,10.4,10.26,10.4,158957.0,8.1614,8.2406,8.1297,8.2406,158957.0
2020-06-23 09:35:00,10.4,10.43,10.37,10.4,161624.0,8.2406,8.2644,8.2168,8.2406,161624.0
2020-06-23 09:40:00,10.41,10.46,10.39,10.45,145302.0,8.2485,8.2881,8.2327,8.2802,145302.0
2020-06-23 09:45:00,10.45,10.45,10.38,10.38,83417.0,8.2802,8.2802,8.2248,8.2248,83417.0
2020-06-23 09:50:00,10.38,10.41,10.36,10.37,111317.0,8.2248,8.2485,8.2089,8.2168,111317.0
2020-06-23 09:55:00,10.37,10.4,10.35,10.35,52841.0,8.2168,8.2406,8.201,8.201,52841.0
2020-06-23 10:00:00,10.35,10.35,10.3,10.33,94631.0,8.201,8.201,8.1614,8.1851,94631.0
2020-06-23 10:05:00,10.33,10.36,10.31,10.35,231531.0,8.1851,8.2089,8.1693,8.201,231531.0
2020-06-23 10:10:00,10.34,10.34,10.28,10.31,70738.0,8.1931,8.1931,8.1455,8.1693,70738.0
2020-06-23 10:15:00,10.31,10.33,10.29,10.3,56849.0,8.1693,8.1851,8.1534,8.1614,56849.0
2020-06-23 10:20:00,10.3,10.3,10.25,10.3,61232.0,8.1614,8.1614,8.1217,8.1614,61232.0
2020-06-23 10:25:00,10.3,10.31,10.26,10.29,86821.0,8.1614,8.1693,8.1297,8.1534,86821.0
2020-06-23 10:30:00,10.29,10.3,10.26,10.28,107721.0,8.1534,8.1614,8.1297,8.1455,107721.0
2020-06-23 10:35:00,10.27,10.28,10.25,10.26,18906.0,8.1376,8.1455,8.1217,8.1297,18906.0
2020-06-23 10:40:00,10.26,10.28,10.19,10.19,97961.0,8.1297,8.1455,8.0742,8.0742,97961.0
2020-06-23 10:45:00,10.2,10.22,10.17,10.21,60060.0,8.0821,8.098,8.0584,8.0901,60060.0
2020-06-23 10:50:00,10.21,10.23,10.2,10.22,46959.0,8.0901,8.1059,8.0821,8.098,46959.0
2020-06-23 10:55:00,10.21,10.22,10.2,10.21,50518.0,8.0901,8.098,8.0821,8.0901,50518.0
2020-06-23 11:00:00,10.2,10.22,10.16,10.22,42830.0,8.0821,8.098,8.0504,8.098,42830.0
2020-06-23 11:05:00,10.22,10.22,10.18,10.19,46678.0,8.098,8.098,8.0663,8.0742,46678.0
2020-06-23 11:10:00,10.19,10.21,10.16,10.16,39882.0,8.0742,8.0901,8.0504,8.0504,39882.0
2020-06-23 11:15:00,10.16,10.2,10.16,10.17,61333.0,8.0504,8.0821,8.0504,8.0584,61333.0
2020-06-23 11:20:00,10.18,10.23,10.17,10.23,32457.0,8.0663,8.1059,8.0584,8.1059,32457.0
2020-06-23 11:25:00,10.23,10.24,10.2,10.21,43556.0,8.1059,8.1138,8.0821,8.0901,43556.0
2020-06-23 11:30:00,10.21,10.23,10.19,10.22,51943.0,8.0901,8.1059,8.0742,8.098,51943.0
2020-06-23 11:35:00,10.23,10.24,10.21,10.22,41561.0,8.1059,8.1138,8.0901,8.098,41561.0
2020-06-23 11:40:00,10.22,10.23,10.2,10.22,59258.0,8.098,8.1059,8.0821,8.098,59258.0
2020-06-23 11:45:00,10.22,10.23,10.18,10.2,43232.0,8.098,8.1059,8.0663,8.0821,43232.0
2020-06-23 11:50:00,10.2,10.21,10.18,10.2,38437.0,8.0821,8.0901,8.0663,8.0821,38437.0
2020-06-23 11:55:00,10.2,10.23,10.2,10.22,29200.0,8.0821,8.1059,8.0821,8.098,29200.0
2020-06-23 12:00:00,10.22,10.27,10.22,10.26,30158.0,8.098,8.1376,8.098,8.1297,30158.0
2020-06-23 12:05:00,10.26,10.28,10.26,10.28,133899.0,8.1297,8.1455,8.1297,8.1455,133899.0
2020-06-23 12:10:00,10.27,10.29,10.24,10.25,90250.0,8.1376,8.1534,8.1138,8.1217,90250.0
2020-06-23 12:15:00,10.24,10.25,10.22,10.24,45098.0,8.1138,8.1217,8.098,8.1138,45098.0
2020-06-23 12:20:00,10.23,10.25,10.21,10.25,38685.0,8.1059,8.1217,8.0901,8.1217,38685.0
2020-06-23 12:25:00,10.25,10.25,10.21,10.23,30107.0,8.1217,8.1217,8.0901,8.1059,30107.0
2020-06-23 12:30:00,10.23,10.24,10.21,10.21,36269.0,8.1059,8.1138,8.0901,8.0901,36269.0
2020-06-23 12:35:00,10.21,10.23,10.19,10.2,28792.0,8.0901,8.1059,8.0742,8.0821,28792.0
2020-06-23 12:40:00,10.2,10.21,10.18,10.21,67309.0,8.0821,8.0901,8.0663,8.0901,67309.0
2020-06-23 12:45:00,10.2,10.23,10.19,10.21,68541.0,8.0821,8.1059,8.0742,8.0901,68541.0
2020-06-23 12:50:00,10.21,10.22,10.2,10.21,163505.0,8.0901,8.098,8.0821,8.0901,163505.0
2020-06-23 12:55:00,10.21,10.22,10.19,10.2,193983.0,8.0901,8.098,8.0742,8.0821,193983.0
2020-06-23 13:00:00,10.19,10.21,10.18,10.2,121342.0,8.0742,8.0901,8.0663,8.0821,121342.0
2020-06-23 13:05:00,10.2,10.22,10.19,10.21,105073.0,8.0821,8.098,8.0742,8.0901,105073.0
2020-06-23 13:10:00,10.21,10.22,10.21,10.21,21982.0,8.0901,8.098,8.0901,8.0901,21982.0
2020-06-23 13:15:00,10.21,10.24,10.21,10.24,79072.0,8.0901,8.1138,8.0901,8.1138,79072.0
2020-06-23 13:20:00,10.24,10.25,10.21,10.22,43466.0,8.1138,8.1217,8.0901,8.098,43466.0
2020-06-23 13:25:00,10.22,10.22,10.2,10.22,47131.0,8.098,8.098,8.0821,8.098,47131.0
2020-06-23 13:30:00,10.21,10.22,10.2,10.2,25604.0,8.0901,8.098,8.0821,8.0821,25604.0
2020-06-23 13:35:00,10.21,10.22,10.2,10.21,63173.0,8.0901,8.098,8.0821,8.0901,63173.0
2020-06-23 13:40:00,10.21,10.24,10.2,10.24,39193.0,8.0901,8.1138,8.0821,8.1138,39193.0
2020-06-23 13:45:00,10.24,10.25,10.22,10.22,50633.0,8.1138,8.1217,8.098,8.098,50633.0
2020-06-23 13:50:00,10.22,10.24,10.2,10.23,117807.0,8.098,8.1138,8.0821,8.1059,117807.0
2020-06-23 13:55:00,10.23,10.24,10.22,10.22,19302.0,8.1059,8.1138,8.098,8.098,19302.0
2020-06-23 14:00:00,10.22,10.22,10.19,10.2,40303.0,8.098,8.098,8.0742,8.0821,40303.0
2020-06-23 14:05:00,10.2,10.21,10.19,10.21,38793.0,8.0821,8.0901,8.0742,8.0901,38793.0
2020-06-23 14:10:00,10.21,10.22,10.19,10.2,58332.0,8.0901,8.098,8.0742,8.0821,58332.0
2020-06-23 14:15:00,10.2,10.21,10.19,10.21,31218.0,8.0821,8.0901,8.0742,8.0901,31218.0
2020-06-23 14:20:00,10.21,10.22,10.2,10.21,39839.0,8.0901,8.098,8.0821,8.0901,39839.0
2020-06-23 14:25:00,10.22,10.24,10.21,10.22,59231.0,8.098,8.1138,8.0901,8.098,59231.0
2020-06-23 14:30:00,10.22,10.23,10.21,10.22,55481.0,8.098,8.1059,8.0901,8.098,55481.0
2020-06-23 14:35:00,10.21,10.23,10.2,10.21,65547.0,8.0901,8.1059,8.0821,8.0901,65547.0
2020-06-23 14:40:00,10.21,10.24,10.19,10.24,84314.0,8.0901,8.1138,8.0742,8.1138,84314.0
2020-06-23 14:45:00,10.24,10.24,10.22,10.24,83461.0,8.1138,8.1138,8.098,8.1138,83461.0
2020-06-23 14:50:00,10.24,10.28,10.24,10.28,85459.0,8.1138,8.1455,8.1138,8.1455,85459.0
2020-06-23 14:55:00,10.28,10.29,10.27,10.28,177704.0,8.1455,8.1534,8.1376,8.1455,177704.0
2020-06-23 15:00:00,10.27,10.28,10.25,10.27,157156.0,8.1376,8.1455,8.1217,8.1376,157156.0
2020-06-23 15:05:00,10.26,10.28,10.26,10.28,102704.0,8.1297,8.1455,8.1297,8.1455,102704.0
2020-06-23 15:10:00,10.28,10.32,10.27,10.32,170343.0,8.1455,8.1772,8.1376,8.1772,170343.0
2020-06-23 15:15:00,10.31,10.34,10.3,10.34,132316.0,8.1693,8.1931,8.1614,8.1931,132316.0
2020-06-23 15:20:00,10.33,10.34,10.29,10.3,178325.0,8.1851,8.1931,8.1534,8.1614,178325.0
2020-06-23 15:25:00,10.3,10.32,10.28,10.29,180692.0,8.1614,8.1772,8.1455,8.1534,180692.0
2020-06-23 15:30:00,10.3,10.3,10.27,10.29,223240.0,8.1614,8.1614,8.1376,8.1534,223240.0
2020-06-23 15:35:00,10.29,10.29,10.26,10.29,132213.0,8.1534,8.1534,8.1297,8.1534,132213.0
2020-06-23 15:40:00,10.28,10.29,10.23,10.26,308716.0,8.1455,8.1534,8.1059,8.1297,308716.0
2020-06-23 15:45:00,10.26,10.27,10.23,10.26,275356.0,8.1297,8.1376,8.1059,8.1297,275356.0
2020-06-23 15:50:00,10.25,10.26,10.19,10.2,350419.0,8.1217,8.1297,8.0742,8.0821,350419.0
2020-06-23 15:55:00,10.2,10.22,10.19,10.2,573674.0,8.0821,8.098,8.0742,8.0821,573674.0
2020-06-24 09:30:00,10.03,10.05,9.9,9.9,273857.0,7.9474,7.9633,7.8444,7.8444,273857.0
2020-06-24 09:35:00,9.91,9.95,9.88,9.88,303547.0,7.8523,7.884,7.8286,7.8286,303547.0
2020-06-24 09:40:00,9.88,9.88,9.83,9.86,211111.0,7.8286,7.8286,7.789,7.8127,211111.0
2020-06-24 09:45:00,9.86,9.86,9.76,9.77,237540.0,7.8127,7.8127,7.7335,7.7414,237540.0
2020-06-24 09:50:00,9.77,9.8,9.76,9.78,224547.0,7.7414,7.7652,7.7335,7.7493,224547.0
2020-06-24 09:55:00,9.78,9.8,9.76,9.77,107112.0,7.7493,7.7652,7.7335,7.7414,107112.0
2020-06-24 10:00:00,9.77,9.79,9.74,9.76,108926.0,7.7414,7.7573,7.7176,7.7335,108926.0
2020-06-24 10:05:00,9.75,9.82,9.75,9.78,95865.0,7.7256,7.781,7.7256,7.7493,95865.0
2020-06-24 10:10:00,9.77,9.82,9.76,9.82,95387.0,7.7414,7.781,7.7335,7.781,95387.0
2020-06-24 10:15:00,9.82,9.83,9.76,9.79,78758.0,7.781,7.789,7.7335,7.7573,78758.0
2020-06-24 10:20:00,9.79,9.86,9.78,9.86,61473.0,7.7573,7.8127,7.7493,7.8127,61473.0
2020-06-24 10:25:00,9.85,9.87,9.83,9.86,44897.0,7.8048,7.8207,7.789,7.8127,44897.0
2020-06-24 10:30:00,9.85,9.86,9.8,9.81,78174.0,7.8048,7.8127,7.7652,7.7731,78174.0
2020-06-24 10:35:00,9.81,9.84,9.76,9.77,74943.0,7.7731,7.7969,7.7335,7.7414,74943.0
2020-06-24 10:40:00,9.77,9.78,9.76,9.77,74429.0,7.7414,7.7493,7.7335,7.7414,74429.0
2020-06-24 10:45:00,9.78,9.78,9.75,9.75,51995.0,7.7493,7.7493,7.7256,7.7256,51995.0
2020-06-24 10:50:00,9.76,9.79,9.74,9.74,106517.0,7.7335,7.7573,7.7176,7.7176,106517.0
2020-06-24 10:55:00,9.75,9.76,9.72,9.72,146020.0,7.7256,7.7335,7.7018,7.7018,146020.0
2020-06-24 11:00:00,9.72,9.75,9.7,9.75,117458.0,7.7018,7.7256,7.6859,7.7256,117458.0
2020-06-24 11:05:00,9.74,9.76,9.69,9.69,96472.0,7.7176,7.7335,7.678,7.678,96472.0
2020-06-24 11:10:00,9.7,9.7,9.66,9.68,68742.0,7.6859,7.6859,7.6543,7.6701,68742.0
2020-06-24 11:15:00,9.69,9.7,9.66,9.67,62156.0,7.678,7.6859,7.6543,7.6622,62156.0
2020-06-24 11:20:00,9.67,9.68,9.63,9.63,54268.0,7.6622,7.6701,7.6305,7.6305,54268.0
2020-06-24 11:25:00,9.64,9.67,9.63,9.65,64712.0,7.6384,7.6622,7.6305,7.6463,64712.0
2020-06-24 11:30:00,9.66,9.66,9.6,9.61,58316.0,7.6543,7.6543,7.6067,7.6146,58316.0
2020-06-24 11:35:00,9.61,9.63,9.57,9.57,76500.0,7.6146,7.6305,7.5829,7.5829,76500.0
2020-06-24 11:40:00,9.57,9.59,9.53,9.54,123166.0,7.5829,7.5988,7.5512,7.5592,123166.0
2020-06-24 11:45:00,9.54,9.58,9.53,9.54,255353.0,7.5592,7.5909,7.5512,7.5592,255353.0
2020-06-24 11:50:00,9.54,9.58,9.53,9.55,49497.0,7.5592,7.5909,7.5512,7.5671,49497.0
2020-06-24 11:55:00,9.55,9.63,9.55,9.62,65207.0,7.5671,7.6305,7.5671,7.6226,65207.0
2020-06-24 12:00:00,9.62,9.66,9.6,9.66,111218.0,7.6226,7.6543,7.6067,7.6543,111218.0
2020-06-24 12:05:00,9.66,9.69,9.64,9.65,145587.0,7.6543,7.678,7.6384,7.6463,145587.0
2020-06-24 12:10:00,9.65,9.67,9.64,9.64,49164.0,7.6463,7.6622,7.6384,7.6384,49164.0
2020-06-24 12:15:00,9.65,9.67,9.64,9.66,61489.0,7.6463,7.6622,7.6384,7.6543,61489.0
2020-06-24 12:20:00,9.67,9.69,9.64,9.67,70462.0,7.6622,7.678,7.6384,7.6622,70462.0
2020-06-24 12:25:00,9.68,9.68,9.64,9.64,86525.0,7.6701,7.6701,7.6384,7.6384,86525.0
2020-06-24 12:30:00,9.64,9.65,9.62,9.63,32261.0,7.6384,7.6463,7.6226,7.6305,32261.0
2020-06-24 12:35:00,9.63,9.66,9.62,9.63,31666.0,7.6305,7.6543,7.6226,7.6305,31666.0
2020-06-24 12:40:00,9.63,9.69,9.62,9.69,50160.0,7.6305,7.678,7.6226,7.678,50160.0
2020-06-24 12:45:00,9.69,9.72,9.68,9.7,72328.0,7.678,7.7018,7.6701,7.6859,72328.0
2020-06-24 12:50:00,9.71,9.71,9.68,9.7,77273.0,7.6939,7.6939,7.6701,7.6859,77273.0
2020-06-24 12:55:00,9.7,9.72,9.69,9.71,39581.0,7.6859,7.7018,7.678,7.6939,39581.0
2020-06-24 13:00:00,9.71,9.71,9.69,9.71,33285.0,7.6939,7.6939,7.678,7.6939,33285.0
2020-06-24 13:05:00,9.71,9.71,9.68,9.7,86407.0,7.6939,7.6939,7.6701,7.6859,86407.0
2020-06-24 13:10:00,9.7,9.7,9.66,9.67,56169.0,7.6859,7.6859,7.6543,7.6622,56169.0
2020-06-24 13:15:00,9.67,9.69,9.65,9.67,41072.0,7.6622,7.678,7.6463,7.6622,41072.0
2020-06-24 13:20:00,9.67,9.68,9.63,9.63,19478.0,7.6622,7.6701,7.6305,7.6305,19478.0
2020-06-24 13:25:00,9.64,9.65,9.61,9.62,75502.0,7.6384,7.6463,7.6146,7.6226,75502.0
2020-06-24 13:30:00,9.61,9.62,9.56,9.57,137923.0,7.6146,7.6226,7.575,7.5829,137923.0
2020-06-24 13:35:00,9.57,9.58,9.55,9.56,47070.0,7.5829,7.5909,7.5671,7.575,47070.0
2020-06-24 13:40:00,9.55,9.58,9.55,9.57,42514.0,7.5671,7.5909,7.5671,7.5829,42514.0
2020-06-24 13:45:00,9.57,9.58,9.54,9.57,57687.0,7.5829,7.5909,7.5592,7.5829,57687.0
2020-06-24 13:50:00,9.57,9.58,9.55,9.57,68977.0,7.5829,7.5909,7.5671,7.5829,68977.0
2020-06-24 13:55:00,9.57,9.58,9.56,9.57,38031.0,7.5829,7.5909,7.575,7.5829,38031.0
2020-06-24 14:00:00,9.58,9.6,9.53,9.56,171214.0,7.5909,7.6067,7.5512,7.575,171214.0
2020-06-24 14:05:00,9.56,9.61,9.56,9.61,60164.0,7.575,7.6146,7.575,7.6146,60164.0
2020-06-24 14:10:00,9.61,9.61,9.56,9.58,63361.0,7.6146,7.6146,7.575,7.5909,63361.0
2020-06-24 14:15:00,9.58,9.6,9.57,9.58,44295.0,7.5909,7.6067,7.5829,7.5909,44295.0
2020-06-24 14:20:00,9.58,9.6,9.56,9.57,76796.0,7.5909,7.6067,7.575,7.5829,76796.0
2020-06-24 14:25:00,9.56,9.58,9.55,9.58,130708.0,7.575,7.5909,7.5671,7.5909,130708.0
2020-06-24 14:30:00,9.58,9.6,9.55,9.58,57591.0,7.5909,7.6067,7.5671,7.5909,57591.0
2020-06-24 14:35:00,9.59,9.59,9.55,9.58,60728.0,7.5988,7.5988,7.5671,7.5909,60728.0
2020-06-24 14:40:00,9.58,9.58,9.53,9.54,88159.0,7.5909,7.5909,7.5512,7.5592,88159.0
2020-06-24 14:45:00,9.54,9.58,9.53,9.56,55330.0,7.5592,7.5909,7.5512,7.575,55330.0
2020-06-24 14:50:00,9.56,9.56,9.52,9.55,101026.0,7.575,7.575,7.5433,7.5671,101026.0
2020-06-24 14:55:00,9.55,9.59,9.54,9.56,89781.0,7.5671,7.5988,7.5592,7.575,89781.0
2020-06-24 15:00:00,9.57,9.62,9.56,9.62,120361.0,7.5829,7.6226,7.575,7.6226,120361.0
2020-06-24 15:05:00,9.62,9.66,9.61,9.64,283588.0,7.6226,7.6543,7.6146,7.6384,283588.0
2020-06-24 15:10:00,9.65,9.7,9.64,9.7,113864.0,7.6463,7.6859,7.6384,7.6859,113864.0
2020-06-24 15:15:00,9.69,9.7,9.64,9.67,147422.0,7.678,7.6859,7.6384,7.6622,147422.0
2020-06-24 15:20:00,9.67,9.68,9.64,9.64,105173.0,7.6622,7.6701,7.6384,7.6384,105173.0
2020-06-24 15:25:00,9.64,9.66,9.6,9.6,133102.0,7.6384,7.6543,7.6067,7.6067,133102.0
2020-06-24 15:30:00,9.6,9.62,9.56,9.6,167152.0,7.6067,7.6226,7.575,7.6067,167152.0
2020-06-24 15:35:00,9.6,9.61,9.57,9.59,152326.0,7.6067,7.6146,7.5829,7.5988,152326.0
2020-06-24 15:40:00,9.58,9.62,9.57,9.61,173027.0,7.5909,7.6226,7.5829,7.6146,173027.0
2020-06-24 15:45:00,9.61,9.64,9.59,9.61,231149.0,7.6146,7.6384,7.5988,7.6146,231149.0
2020-06-24 15:50:00,9.6,9.6,9.5,9.52,600313.0,7.6067,7.6067,7.5275,7.5433,600313.0
2020-06-24 15:55:00,9.52,9.56,9.51,9.55,655747.0,7.5433,7.575,7.5354,7.5671,655747.0
2020-06-25 09:30:00,9.51,9.53,9.44,9.5,124791.0,7.5354,7.5512,7.4799,7.5275,124791.0
2020-06-25 09:35:00,9.51,9.6,9.5,9.59,75969.0,7.5354,7.6067,7.5275,7.5988,75969.0
2020-06-25 09:40:00,9.59,9.6,9.5,9.54,129359.0,7.5988,7.6067,7.5275,7.5592,129359.0
2020-06-25 09:45:00,9.54,9.65,9.54,9.63,111453.0,7.5592,7.6463,7.5592,7.6305,111453.0
2020-06-25 09:50:00,9.62,9.73,9.61,9.7,163762.0,7.6226,7.7097,7.6146,7.6859,163762.0
2020-06-25 09:55:00,9.7,9.75,9.67,9.75,146308.0,7.6859,7.7256,7.6622,7.7256,146308.0
2020-06-25 10:00:00,9.74,9.82,9.72,9.8,131220.0,7.7176,7.781,7.7018,7.7652,131220.0
2020-06-25 10:05:00,9.8,9.81,9.73,9.76,153002.0,7.7652,7.7731,7.7097,7.7335,153002.0
2020-06-25 10:10:00,9.76,9.86,9.76,9.86,148294.0,7.7335,7.8127,7.7335,7.8127,148294.0
2020-06-25 10:15:00,9.85,9.86,9.8,9.81,59650.0,7.8048,7.8127,7.7652,7.7731,59650.0
2020-06-25 10:20:00,9.81,9.83,9.78,9.79,79455.0,7.7731,7.789,7.7493,7.7573,79455.0
2020-06-25 10:25:00,9.79,9.87,9.78,9.85,66978.0,7.7573,7.8207,7.7493,7.8048,66978.0
2020-06-25 10:30:00,9.85,9.86,9.74,9.75,68756.0,7.8048,7.8127,7.7176,7.7256,68756.0
2020-06-25 10:35:00,9.74,9.78,9.71,9.71,71022.0,7.7176,7.7493,7.6939,7.6939,71022.0
2020-06-25 10:40:00,9.72,9.73,9.67,9.69,65184.0,7.7018,7.7097,7.6622,7.678,65184.0
2020-06-25 10:45:00,9.69,9.73,9.65,9.66,105599.0,7.678,7.7097,7.6463,7.6543,105599.0
2020-06-25 10:50:00,9.66,9.7,9.65,9.67,74935.0,7.6543,7.6859,7.6463,7.6622,74935.0
2020-06-25 10:55:00,9.66,9.71,9.65,9.7,45318.0,7.6543,7.6939,7.6463,7.6859,45318.0
2020-06-25 11:00:00,9.69,9.71,9.67,9.71,42075.0,7.678,7.6939,7.6622,7.6939,42075.0
2020-06-25 11:05:00,9.71,9.71,9.63,9.66,56084.0,7.6939,7.6939,7.6305,7.6543,56084.0
2020-06-25 11:10:00,9.66,9.71,9.65,9.71,70124.0,7.6543,7.6939,7.6463,7.6939,70124.0
2020-06-25 11:15:00,9.7,9.75,9.69,9.75,62450.0,7.6859,7.7256,7.678,7.7256,62450.0
2020-06-25 11:20:00,9.75,9.75,9.71,9.72,44885.0,7.7256,7.7256,7.6939,7.7018,44885.0
2020-06-25 11:25:00,9.72,9.74,9.69,9.7,31999.0,7.7018,7.7176,7.678,7.6859,31999.0
2020-06-25 11:30:00,9.71,9.72,9.64,9.64,72968.0,7.6939,7.7018,7.6384,7.6384,72968.0
2020-06-25 11:35:00,9.64,9.65,9.61,9.63,47312.0,7.6384,7.6463,7.6146,7.6305,47312.0
2020-06-25 11:40:00,9.63,9.65,9.6,9.64,57942.0,7.6305,7.6463,7.6067,7.6384,57942.0
2020-06-25 11:45:00,9.64,9.68,9.63,9.67,25988.0,7.6384,7.6701,7.6305,7.6622,25988.0
2020-06-25 11:50:00,9.67,9.69,9.66,9.69,19523.0,7.6622,7.678,7.6543,7.678,19523.0
2020-06-25 11:55:00,9.69,9.7,9.68,9.69,12817.0,7.678,7.6859,7.6701,7.678,12817.0
2020-06-25 12:00:00,9.69,9.71,9.68,9.68,56419.0,7.678,7.6939,7.6701,7.6701,56419.0
2020-06-25 12:05:00,9.69,9.71,9.66,9.66,65469.0,7.678,7.6939,7.6543,7.6543,65469.0
2020-06-25 12:10:00,9.67,9.68,9.66,9.66,24638.0,7.6622,7.6701,7.6543,7.6543,24638.0
2020-06-25 12:15:00,9.66,9.7,9.66,9.7,30301.0,7.6543,7.6859,7.6543,7.6859,30301.0
2020-06-25 12:20:00,9.69,9.74,9.69,9.72,85469.0,7.678,7.7176,7.678,7.7018,85469.0
2020-06-25 12:25:00,9.72,9.73,9.69,9.7,26540.0,7.7018,7.7097,7.678,7.6859,26540.0
2020-06-25 12:30:00,9.7,9.72,9.69,9.72,42724.0,7.6859,7.7018,7.678,7.7018,42724.0
2020-06-25 12:35:00,9.71,9.76,9.71,9.75,20944.0,7.6939,7.7335,7.6939,7.7256,20944.0
2020-06-25 12:40:00,9.75,9.81,9.75,9.79,17557.0,7.7256,7.7731,7.7256,7.7573,17557.0
2020-06-25 12:45:00,9.8,9.8,9.76,9.77,36112.0,7.7652,7.7652,7.7335,7.7414,36112.0
2020-06-25 12:50:00,9.77,9.79,9.75,9.79,48465.0,7.7414,7.7573,7.7256,7.7573,48465.0
2020-06-25 12:55:00,9.78,9.79,9.77,9.79,21108.0,7.7493,7.7573,7.7414,7.7573,21108.0
2020-06-25 13:00:00,9.79,9.79,9.75,9.77,98073.0,7.7573,7.7573,7.7256,7.7414,98073.0
2020-06-25 13:05:00,9.78,9.78,9.76,9.77,24741.0,7.7493,7.7493,7.7335,7.7414,24741.0
2020-06-25 13:10:00,9.77,9.77,9.74,9.77,45246.0,7.7414,7.7414,7.7176,7.7414,45246.0
2020-06-25 13:15:00,9.77,9.8,9.76,9.77,104618.0,7.7414,7.7652,7.7335,7.7414,104618.0
2020-06-25 13:20:00,9.77,9.78,9.74,9.74,61910.0,7.7414,7.7493,7.7176,7.7176,61910.0
2020-06-25 13:25:00,9.75,9.77,9.73,9.75,47052.0,7.7256,7.7414,7.7097,7.7256,47052.0
2020-06-25 13:30:00,9.75,9.76,9.71,9.74,100057.0,7.7256,7.7335,7.6939,7.7176,100057.0
2020-06-25 13:35:00,9.74,9.77,9.74,9.77,91991.0,7.7176,7.7414,7.7176,7.7414,91991.0
2020-06-25 13:40:00,9.76,9.77,9.73,9.74,144172.0,7.7335,7.7414,7.7097,7.7176,144172.0
2020-06-25 13:45:00,9.74,9.74,9.69,9.71,377145.0,7.7176,7.7176,7.678,7.6939,377145.0
2020-06-25 13:50:00,9.71,9.71,9.66,9.67,240122.0,7.6939,7.6939,7.6543,7.6622,240122.0
2020-06-25 13:55:00,9.67,9.69,9.66,9.68,73096.0,7.6622,7.678,7.6543,7.6701,73096.0
2020-06-25 14:00:00,9.67,9.68,9.65,9.68,57133.0,7.6622,7.6701,7.6463,7.6701,57133.0
2020-06-25 14:05:00,9.68,9.71,9.67,9.69,34334.0,7.6701,7.6939,7.6622,7.678,34334.0
2020-06-25 14:10:00,9.7,9.72,9.69,9.71,40867.0,7.6859,7.7018,7.678,7.6939,40867.0
2020-06-25 14:15:00,9.71,9.74,9.71,9.72,48316.0,7.6939,7.7176,7.6939,7.7018,48316.0
2020-06-25 14:20:00,9.73,9.75,9.71,9.73,86950.0,7.7097,7.7256,7.6939,7.7097,86950.0
2020-06-25 14:25:00,9.73,9.76,9.72,9.76,62760.0,7.7097,7.7335,7.7018,7.7335,62760.0
2020-06-25 14:30:00,9.76,9.77,9.73,9.74,58116.0,7.7335,7.7414,7.7097,7.7176,58116.0
2020-06-25 14:35:00,9.75,9.76,9.73,9.75,65979.0,7.7256,7.7335,7.7097,7.7256,65979.0
2020-06-25 14:40:00,9.75,9.79,9.74,9.78,59438.0,7.7256,7.7573,7.7176,7.7493,59438.0
2020-06-25 14:45:00,9.78,9.78,9.76,9.77,47895.0,7.7493,7.7493,7.7335,7.7414,47895.0
2020-06-25 14:50:00,9.77,9.78,9.75,9.76,54057.0,7.7414,7.7493,7.7256,7.7335,54057.0
2020-06-25 14:55:00,9.76,9.77,9.76,9.77,50363.0,7.7335,7.7414,7.7335,7.7414,50363.0
2020-06-25 15:00:00,9.76,9.8,9.74,9.79,91581.0,7.7335,7.7652,7.7176,7.7573,91581.0
2020-06-25 15:05:00,9.79,9.85,9.79,9.84,136848.0,7.7573,7.8048,7.7573,7.7969,136848.0
2020-06-25 15:10:00,9.84,9.84,9.81,9.83,84259.0,7.7969,7.7969,7.7731,7.789,84259.0
2020-06-25 15:15:00,9.83,9.86,9.82,9.85,80916.0,7.789,7.8127,7.781,7.8048,80916.0
2020-06-25 15:20:00,9.85,9.9,9.85,9.89,93478.0,7.8048,7.8444,7.8048,7.8365,93478.0
2020-06-25 15:25:00,9.89,9.92,9.88,9.91,172188.0,7.8365,7.8603,7.8286,7.8523,172188.0
2020-06-25 15:30:00,9.91,9.93,9.88,9.91,176926.0,7.8523,7.8682,7.8286,7.8523,176926.0
2020-06-25 15:35:00,9.91,9.92,9.85,9.86,148526.0,7.8523,7.8603,7.8048,7.8127,148526.0
2020-06-25 15:40:00,9.86,9.89,9.85,9.88,157447.0,7.8127,7.8365,7.8048,7.8286,157447.0
2020-06-25 15:45:00,9.88,9.9,9.84,9.86,168123.0,7.8286,7.8444,7.7969,7.8127,168123.0
2020-06-25 15:50:00,9.86,9.92,9.86,9.92,381583.0,7.8127,7.8603,7.8127,7.8603,381583.0
2020-06-25 15:55:00,9.91,9.92,9.87,9.9,583386.0,7.8523,7.8603,7.8207,7.8444,583386.0
2020-06-26 09:30:00,9.61,9.61,9.42,9.45,512773.0,7.6146,7.6146,7.4641,7.4879,512773.0
2020-06-26 09:35:00,9.45,9.47,9.29,9.34,534706.0,7.4879,7.5037,7.3611,7.4007,534706.0
2020-06-26 09:40:00,9.34,9.38,9.26,9.26,390295.0,7.4007,7.4324,7.3373,7.3373,390295.0
2020-06-26 09:45:00,9.26,9.3,9.22,9.26,370612.0,7.3373,7.369,7.3056,7.3373,370612.0
2020-06-26 09:50:00,9.25,9.25,9.18,9.21,247328.0,7.3294,7.3294,7.2739,7.2977,247328.0
2020-06-26 09:55:00,9.21,9.25,9.19,9.24,284487.0,7.2977,7.3294,7.2818,7.3215,284487.0
2020-06-26 10:00:00,9.25,9.26,9.15,9.16,244149.0,7.3294,7.3373,7.2501,7.2581,244149.0
2020-06-26 10:05:00,9.16,9.19,9.14,9.17,210524.0,7.2581,7.2818,7.2422,7.266,210524.0
2020-06-26 10:10:00,9.17,9.18,9.14,9.15,81074.0,7.266,7.2739,7.2422,7.2501,81074.0
2020-06-26 10:15:00,9.15,9.16,9.1,9.11,127321.0,7.2501,7.2581,7.2105,7.2185,127321.0
2020-06-26 10:20:00,9.1,9.12,9.05,9.11,224003.0,7.2105,7.2264,7.1709,7.2185,224003.0
2020-06-26 10:25:00,9.11,9.14,9.08,9.11,201113.0,7.2185,7.2422,7.1947,7.2185,201113.0
2020-06-26 10:30:00,9.11,9.12,9.05,9.07,134032.0,7.2185,7.2264,7.1709,7.1868,134032.0
2020-06-26 10:35:00,9.07,9.08,9.03,9.04,135913.0,7.1868,7.1947,7.1551,7.163,135913.0
2020-06-26 10:40:00,9.04,9.1,9.04,9.09,104824.0,7.163,7.2105,7.163,7.2026,104824.0
2020-06-26 10:45:00,9.09,9.09,9.04,9.04,48264.0,7.2026,7.2026,7.163,7.163,48264.0
2020-06-26 10:50:00,9.04,9.1,9.02,9.08,133908.0,7.163,7.2105,7.1471,7.1947,133908.0
2020-06-26 10:55:00,9.08,9.09,9.04,9.08,176516.0,7.1947,7.2026,7.163,7.1947,176516.0
2020-06-26 11:00:00,9.07,9.09,9.04,9.05,122527.0,7.1868,7.2026,7.163,7.1709,122527.0
2020-06-26 11:05:00,9.05,9.07,9.03,9.04,71635.0,7.1709,7.1868,7.1551,7.163,71635.0
2020-06-26 11:10:00,9.03,9.04,8.97,8.99,251871.0,7.1551,7.163,7.1075,7.1234,251871.0
2020-06-26 11:15:00,8.98,8.99,8.93,8.96,216510.0,7.1154,7.1234,7.0758,7.0996,216510.0
2020-06-26 11:20:00,8.96,8.99,8.93,8.96,201174.0,7.0996,7.1234,7.0758,7.0996,201174.0
2020-06-26 11:25:00,8.96,8.97,8.9,8.93,219940.0,7.0996,7.1075,7.0521,7.0758,219940.0
2020-06-26 11:30:00,8.93,8.96,8.92,8.94,160271.0,7.0758,7.0996,7.0679,7.0838,160271.0
2020-06-26 11:35:00,8.94,8.98,8.93,8.97,91915.0,7.0838,7.1154,7.0758,7.1075,91915.0
2020-06-26 11:40:00,8.97,9.02,8.95,9.02,116415.0,7.1075,7.1471,7.0917,7.1471,116415.0
2020-06-26 11:45:00,9.01,9.02,8.99,9.0,113393.0,7.1392,7.1471,7.1234,7.1313,113393.0
2020-06-26 11:50:00,9.0,9.0,8.94,8.95,216333.0,7.1313,7.1313,7.0838,7.0917,216333.0
2020-06-26 11:55:00,8.95,8.95,8.92,8.93,209719.0,7.0917,7.0917,7.0679,7.0758,209719.0
2020-06-26 12:00:00,8.92,8.93,8.91,8.91,263166.0,7.0679,7.0758,7.06,7.06,263166.0
2020-06-26 12:05:00,8.92,8.92,8.91,8.92,61730.0,7.0679,7.0679,7.06,7.0679,61730.0
2020-06-26 12:10:00,8.92,8.92,8.91,8.92,162591.0,7.0679,7.0679,7.06,7.0679,162591.0
2020-06-26 12:15:00,8.92,8.92,8.91,8.92,70331.0,7.0679,7.0679,7.06,7.0679,70331.0
2020-06-26 12:20:00,8.92,8.92,8.91,8.91,475643.0,7.0679,7.0679,7.06,7.06,475643.0
2020-06-26 12:25:00,8.92,8.92,8.91,8.92,61161.0,7.0679,7.0679,7.06,7.0679,61161.0
2020-06-26 12:30:00,8.92,8.92,8.91,8.92,73881.0,7.0679,7.0679,7.06,7.0679,73881.0
2020-06-26 12:35:00,8.92,8.92,8.91,8.92,587881.0,7.0679,7.0679,7.06,7.0679,587881.0
2020-06-26 12:40:00,8.91,8.92,8.91,8.92,264246.0,7.06,7.0679,7.06,7.0679,264246.0
2020-06-26 12:45:00,8.92,8.94,8.91,8.94,309704.0,7.0679,7.0838,7.06,7.0838,309704.0
2020-06-26 12:50:00,8.93,8.94,8.93,8.94,253732.0,7.0758,7.0838,7.0758,7.0838,253732.0
2020-06-26 12:55:00,8.94,8.94,8.92,8.93,124034.0,7.0838,7.0838,7.0679,7.0758,124034.0
2020-06-26 13:00:00,8.92,8.97,8.92,8.96,368575.0,7.0679,7.1075,7.0679,7.0996,368575.0
2020-06-26 13:05:00,8.96,8.98,8.96,8.96,243637.0,7.0996,7.1154,7.0996,7.0996,243637.0
2020-06-26 13:10:00,8.96,8.97,8.95,8.95,91287.0,7.0996,7.1075,7.0917,7.0917,91287.0
2020-06-26 13:15:00,8.95,8.96,8.94,8.95,40183.0,7.0917,7.0996,7.0838,7.0917,40183.0
2020-06-26 13:20:00,8.95,8.95,8.93,8.94,178106.0,7.0917,7.0917,7.0758,7.0838,178106.0
2020-06-26 13:25:00,8.93,8.94,8.92,8.93,146297.0,7.0758,7.0838,7.0679,7.0758,146297.0
2020-06-26 13:30:00,8.94,8.95,8.93,8.93,210136.0,7.0838,7.0917,7.0758,7.0758,210136.0
2020-06-26 13:35:00,8.94,8.94,8.92,8.93,195858.0,7.0838,7.0838,7.0679,7.0758,195858.0
2020-06-26 13:40:00,8.93,8.93,8.92,8.93,178454.0,7.0758,7.0758,7.0679,7.0758,178454.0
2020-06-26 13:45:00,8.93,8.93,8.92,8.92,76463.0,7.0758,7.0758,7.0679,7.0679,76463.0
2020-06-26 13:50:00,8.93,8.93,8.92,8.93,28396.0,7.0758,7.0758,7.0679,7.0758,28396.0
2020-06-26 13:55:00,8.93,8.93,8.92,8.93,38067.0,7.0758,7.0758,7.0679,7.0758,38067.0
2020-06-26 14:00:00,8.93,8.93,8.92,8.93,210466.0,7.0758,7.0758,7.0679,7.0758,210466.0
2020-06-26 14:05:00,8.93,8.93,8.92,8.93,59822.0,7.0758,7.0758,7.0679,7.0758,59822.0
2020-06-26 14:10:00,8.93,8.93,8.85,8.86,959099.0,7.0758,7.0758,7.0124,7.0204,959099.0
2020-06-26 14:15:00,8.87,8.89,8.85,8.87,281422.0,7.0283,7.0441,7.0124,7.0283,281422.0
2020-06-26 14:20:00,8.87,8.89,8.86,8.88,185368.0,7.0283,7.0441,7.0204,7.0362,185368.0
2020-06-26 14:25:00,8.88,8.9,8.87,8.89,130564.0,7.0362,7.0521,7.0283,7.0441,130564.0
2020-06-26 14:30:00,8.88,8.89,8.87,8.88,131199.0,7.0362,7.0441,7.0283,7.0362,131199.0
2020-06-26 14:35:00,8.88,8.89,8.87,8.88,75806.0,7.0362,7.0441,7.0283,7.0362,75806.0
2020-06-26 14:40:00,8.88,8.89,8.87,8.88,65617.0,7.0362,7.0441,7.0283,7.0362,65617.0
2020-06-26 14:45:00,8.88,8.89,8.88,8.88,106648.0,7.0362,7.0441,7.0362,7.0362,106648.0
2020-06-26 14:50:00,8.88,8.9,8.88,8.88,179828.0,7.0362,7.0521,7.0362,7.0362,179828.0
2020-06-26 14:55:00,8.88,8.89,8.88,8.88,90863.0,7.0362,7.0441,7.0362,7.0362,90863.0
2020-06-26 15:00:00,8.88,8.9,8.87,8.88,263522.0,7.0362,7.0521,7.0283,7.0362,263522.0
2020-06-26 15:05:00,8.88,8.88,8.87,8.88,99785.0,7.0362,7.0362,7.0283,7.0362,99785.0
2020-06-26 15:10:00,8.88,8.89,8.87,8.88,250501.0,7.0362,7.0441,7.0283,7.0362,250501.0
2020-06-26 15:15:00,8.88,8.88,8.87,8.87,209114.0,7.0362,7.0362,7.0283,7.0283,209114.0
2020-06-26 15:20:00,8.88,8.88,8.87,8.88,242380.0,7.0362,7.0362,7.0283,7.0362,242380.0
2020-06-26 15:25:00,8.87,8.88,8.87,8.88,359233.0,7.0283,7.0362,7.0283,7.0362,359233.0
2020-06-26 15:30:00,8.88,8.88,8.87,8.88,166487.0,7.0362,7.0362,7.0283,7.0362,166487.0
2020-06-26 15:35:00,8.87,8.88,8.86,8.86,304318.0,7.0283,7.0362,7.0204,7.0204,304318.0
2020-06-26 15:40:00,8.86,8.87,8.85,8.87,520469.0,7.0204,7.0283,7.0124,7.0283,520469.0
2020-06-26 15:45:00,8.87,8.87,8.85,8.86,820641.0,7.0283,7.0283,7.0124,7.0204,820641.0
2020-06-26 15:50:00,8.86,8.87,8.85,8.86,681264.0,7.0204,7.0283,7.0124,7.0204,681264.0
2020-06-26 15:55:00,8.85,8.86,8.78,8.79,1462791.0,7.0124,7.0204,6.957,6.9649,1462791.0
2020-06-29 09:30:00,9.04,9.04,8.9,8.9,374932.0,7.163,7.163,7.0521,7.0521,374932.0
2020-06-29 09:35:00,8.91,8.97,8.86,8.96,415223.0,7.06,7.1075,7.0204,7.0996,415223.0
2020-06-29 09:40:00,8.97,9.02,8.92,8.99,173987.0,7.1075,7.1471,7.0679,7.1234,173987.0
2020-06-29 09:45:00,8.99,8.99,8.93,8.96,310940.0,7.1234,7.1234,7.0758,7.0996,310940.0
2020-06-29 09:50:00,8.96,9.03,8.95,9.01,174671.0,7.0996,7.1551,7.0917,7.1392,174671.0
2020-06-29 09:55:00,9.0,9.01,8.95,8.95,140951.0,7.1313,7.1392,7.0917,7.0917,140951.0
2020-06-29 10:00:00,8.96,9.02,8.95,9.01,376261.0,7.0996,7.1471,7.0917,7.1392,376261.0
2020-06-29 10:05:00,9.01,9.09,9.0,9.08,263523.0,7.1392,7.2026,7.1313,7.1947,263523.0
2020-06-29 10:10:00,9.08,9.08,9.0,9.01,257554.0,7.1947,7.1947,7.1313,7.1392,257554.0
2020-06-29 10:15:00,9.02,9.02,8.98,9.0,603160.0,7.1471,7.1471,7.1154,7.1313,603160.0
2020-06-29 10:20:00,9.0,9.01,8.97,9.0,311710.0,7.1313,7.1392,7.1075,7.1313,311710.0
2020-06-29 10:25:00,9.0,9.01,8.99,9.01,466951.0,7.1313,7.1392,7.1234,7.1392,466951.0
2020-06-29 10:30:00,9.01,9.01,9.0,9.01,301073.0,7.1392,7.1392,7.1313,7.1392,301073.0
2020-06-29 10:35:00,9.0,9.1,8.99,9.09,335278.0,7.1313,7.2105,7.1234,7.2026,335278.0
2020-06-29 10:40:00,9.1,9.11,9.04,9.04,160245.0,7.2105,7.2185,7.163,7.163,160245.0
2020-06-29 10:45:00,9.05,9.05,9.02,9.02,220859.0,7.1709,7.1709,7.1471,7.1471,220859.0
2020-06-29 10:50:00,9.02,9.08,9.02,9.04,289239.0,7.1471,7.1947,7.1471,7.163,289239.0
2020-06-29 10:55:00,9.04,9.05,8.98,8.99,171440.0,7.163,7.1709,7.1154,7.1234,171440.0
2020-06-29 11:00:00,8.99,9.01,8.97,9.0,214050.0,7.1234,7.1392,7.1075,7.1313,214050.0
2020-06-29 11:05:00,9.01,9.05,9.0,9.05,153096.0,7.1392,7.1709,7.1313,7.1709,153096.0
2020-06-29 11:10:00,9.05,9.06,8.98,8.99,86662.0,7.1709,7.1788,7.1154,7.1234,86662.0
2020-06-29 11:15:00,8.99,8.99,8.95,8.96,109398.0,7.1234,7.1234,7.0917,7.0996,109398.0
2020-06-29 11:20:00,8.96,8.98,8.95,8.97,131892.0,7.0996,7.1154,7.0917,7.1075,131892.0
2020-06-29 11:25:00,8.97,8.99,8.97,8.99,178649.0,7.1075,7.1234,7.1075,7.1234,178649.0
2020-06-29 11:30:00,8.99,8.99,8.95,8.96,117472.0,7.1234,7.1234,7.0917,7.0996,117472.0
2020-06-29 11:35:00,8.96,8.99,8.94,8.99,146716.0,7.0996,7.1234,7.0838,7.1234,146716.0
2020-06-29 11:40:00,8.99,8.99,8.97,8.97,128521.0,7.1234,7.1234,7.1075,7.1075,128521.0
2020-06-29 11:45:00,8.97,8.98,8.94,8.95,86392.0,7.1075,7.1154,7.0838,7.0917,86392.0
2020-06-29 11:50:00,8.95,8.95,8.92,8.93,75508.0,7.0917,7.0917,7.0679,7.0758,75508.0
2020-06-29 11:55:00,8.93,8.93,8.89,8.89,210569.0,7.0758,7.0758,7.0441,7.0441,210569.0
2020-06-29 12:00:00,8.89,8.9,8.88,8.88,293226.0,7.0441,7.0521,7.0362,7.0362,293226.0
2020-06-29 12:05:00,8.88,8.9,8.88,8.88,176671.0,7.0362,7.0521,7.0362,7.0362,176671.0
2020-06-29 12:10:00,8.88,8.89,8.86,8.88,258235.0,7.0362,7.0441,7.0204,7.0362,258235.0
2020-06-29 12:15:00,8.88,8.92,8.88,8.91,432361.0,7.0362,7.0679,7.0362,7.06,432361.0
2020-06-29 12:20:00,8.91,8.97,8.9,8.96,342057.0,7.06,7.1075,7.0521,7.0996,342057.0
2020-06-29 12:25:00,8.97,9.0,8.96,8.99,160082.0,7.1075,7.1313,7.0996,7.1234,160082.0
2020-06-29 12:30:00,8.99,8.99,8.97,8.97,51538.0,7.1234,7.1234,7.1075,7.1075,51538.0
2020-06-29 12:35:00,8.97,8.97,8.92,8.93,145878.0,7.1075,7.1075,7.0679,7.0758,145878.0
2020-06-29 12:40:00,8.93,8.94,8.92,8.93,386220.0,7.0758,7.0838,7.0679,7.0758,386220.0
2020-06-29 12:45:00,8.94,8.94,8.93,8.94,64147.0,7.0838,7.0838,7.0758,7.0838,64147.0
2020-06-29 12:50:00,8.93,8.95,8.92,8.93,234013.0,7.0758,7.0917,7.0679,7.0758,234013.0
2020-06-29 12:55:00,8.93,8.93,8.89,8.91,331450.0,7.0758,7.0758,7.0441,7.06,331450.0
2020-06-29 13:00:00,8.91,8.95,8.9,8.94,77395.0,7.06,7.0917,7.0521,7.0838,77395.0
2020-06-29 13:05:00,8.94,8.94,8.91,8.92,91579.0,7.0838,7.0838,7.06,7.0679,91579.0
2020-06-29 13:10:00,8.92,8.92,8.89,8.9,361579.0,7.0679,7.0679,7.0441,7.0521,361579.0
2020-06-29 13:15:00,8.9,8.95,8.9,8.95,272819.0,7.0521,7.0917,7.0521,7.0917,272819.0
2020-06-29 13:20:00,8.95,8.96,8.93,8.94,77334.0,7.0917,7.0996,7.0758,7.0838,77334.0
2020-06-29 13:25:00,8.94,8.99,8.93,8.97,125331.0,7.0838,7.1234,7.0758,7.1075,125331.0
2020-06-29 13:30:00,8.97,8.98,8.93,8.94,69283.0,7.1075,7.1154,7.0758,7.0838,69283.0
2020-06-29 13:35:00,8.94,8.96,8.93,8.96,107250.0,7.0838,7.0996,7.0758,7.0996,107250.0
2020-06-29 13:40:00,8.96,8.96,8.92,8.93,76937.0,7.0996,7.0996,7.0679,7.0758,76937.0
2020-06-29 13:45:00,8.93,8.93,8.89,8.9,87350.0,7.0758,7.0758,7.0441,7.0521,87350.0
2020-06-29 13:50:00,8.9,8.9,8.86,8.87,197171.0,7.0521,7.0521,7.0204,7.0283,197171.0
2020-06-29 13:55:00,8.87,8.88,8.85,8.85,216982.0,7.0283,7.0362,7.0124,7.0124,216982.0
2020-06-29 14:00:00,8.86,8.89,8.85,8.88,234352.0,7.0204,7.0441,7.0124,7.0362,234352.0
2020-06-29 14:05:00,8.88,8.89,8.86,8.87,52822.0,7.0362,7.0441,7.0204,7.0283,52822.0
2020-06-29 14:10:00,8.87,8.87,8.83,8.84,116698.0,7.0283,7.0283,6.9966,7.0045,116698.0
2020-06-29 14:15:00,8.83,8.87,8.83,8.87,178415.0,6.9966,7.0283,6.9966,7.0283,178415.0
2020-06-29 14:20:00,8.86,8.87,8.84,8.84,78039.0,7.0204,7.0283,7.0045,7.0045,78039.0
2020-06-29 14:25:00,8.85,8.85,8.82,8.83,118986.0,7.0124,7.0124,6.9887,6.9966,118986.0
2020-06-29 14:30:00,8.83,8.83,8.8,8.8,166605.0,6.9966,6.9966,6.9728,6.9728,166605.0
2020-06-29 14:35:00,8.8,8.81,8.78,8.78,389792.0,6.9728,6.9807,6.957,6.957,389792.0
2020-06-29 14:40:00,8.78,8.84,8.78,8.83,138188.0,6.957,7.0045,6.957,6.9966,138188.0
2020-06-29 14:45:00,8.83,8.85,8.81,8.82,85497.0,6.9966,7.0124,6.9807,6.9887,85497.0
2020-06-29 14:50:00,8.81,8.82,8.79,8.79,181452.0,6.9807,6.9887,6.9649,6.9649,181452.0
2020-06-29 14:55:00,8.79,8.81,8.78,8.79,322926.0,6.9649,6.9807,6.957,6.9649,322926.0
2020-06-29 15:00:00,8.79,8.8,8.75,8.79,261893.0,6.9649,6.9728,6.9332,6.9649,261893.0
2020-06-29 15:05:00,8.79,8.8,8.76,8.78,106780.0,6.9649,6.9728,6.9411,6.957,106780.0
2020-06-29 15:10:00,8.77,8.78,8.77,8.78,148739.0,6.949,6.957,6.949,6.957,148739.0
2020-06-29 15:15:00,8.78,8.8,8.76,8.8,606360.0,6.957,6.9728,6.9411,6.9728,606360.0
2020-06-29 15:20:00,8.79,8.81,8.79,8.8,354159.0,6.9649,6.9807,6.9649,6.9728,354159.0
2020-06-29 15:25:00,8.8,8.81,8.79,8.79,205236.0,6.9728,6.9807,6.9649,6.9649,205236.0
2020-06-29 15:30:00,8.79,8.82,8.79,8.82,434657.0,6.9649,6.9887,6.9649,6.9887,434657.0
2020-06-29 15:35:00,8.82,8.82,8.8,8.8,452930.0,6.9887,6.9887,6.9728,6.9728,452930.0
2020-06-29 15:40:00,8.8,8.83,8.78,8.83,406287.0,6.9728,6.9966,6.957,6.9966,406287.0
2020-06-29 15:45:00,8.83,8.84,8.8,8.8,395613.0,6.9966,7.0045,6.9728,6.9728,395613.0
2020-06-29 15:50:00,8.8,8.83,8.8,8.83,952848.0,6.9728,6.9966,6.9728,6.9966,952848.0
2020-06-29 15:55:00,8.83,8.88,8.81,8.88,1785157.0,6.9966,7.0362,6.9807,7.0362,1785157.0
2020-06-30 09:30:00,8.78,8.84,8.66,8.8,555329.0,6.957,7.0045,6.8619,6.9728,555329.0
2020-06-30 09:35:00,8.81,8.98,8.81,8.92,489026.0,6.9807,7.1154,6.9807,7.0679,489026.0
2020-06-30 09:40:00,8.92,8.93,8.77,8.8,508434.0,7.0679,7.0758,6.949,6.9728,508434.0
2020-06-30 09:45:00,8.8,8.88,8.78,8.82,438183.0,6.9728,7.0362,6.957,6.9887,438183.0
2020-06-30 09:50:00,8.83,8.86,8.79,8.84,221742.0,6.9966,7.0204,6.9649,7.0045,221742.0
2020-06-30 09:55:00,8.84,8.86,8.79,8.84,174091.0,7.0045,7.0204,6.9649,7.0045,174091.0
2020-06-30 10:00:00,8.84,8.86,8.79,8.79,371037.0,7.0045,7.0204,6.9649,6.9649,371037.0
2020-06-30 10:05:00,8.8,8.86,8.8,8.84,139776.0,6.9728,7.0204,6.9728,7.0045,139776.0
2020-06-30 10:10:00,8.84,8.87,8.84,8.87,211504.0,7.0045,7.0283,7.0045,7.0283,211504.0
2020-06-30 10:15:00,8.86,8.86,8.83,8.85,139457.0,7.0204,7.0204,6.9966,7.0124,139457.0
2020-06-30 10:20:00,8.85,8.85,8.82,8.85,296559.0,7.0124,7.0124,6.9887,7.0124,296559.0
2020-06-30 10:25:00,8.85,8.87,8.83,8.85,359321.0,7.0124,7.0283,6.9966,7.0124,359321.0
2020-06-30 10:30:00,8.85,8.86,8.84,8.85,235128.0,7.0124,7.0204,7.0045,7.0124,235128.0
2020-06-30 10:35:00,8.84,8.86,8.82,8.83,194734.0,7.0045,7.0204,6.9887,6.9966,194734.0
2020-06-30 10:40:00,8.83,8.86,8.83,8.85,205705.0,6.9966,7.0204,6.9966,7.0124,205705.0
2020-06-30 10:45:00,8.86,8.86,8.84,8.86,513984.0,7.0204,7.0204,7.0045,7.0204,513984.0
2020-06-30 10:50:00,8.86,8.86,8.83,8.85,619123.0,7.0204,7.0204,6.9966,7.0124,619123.0
2020-06-30 10:55:00,8.85,8.87,8.84,8.86,305867.0,7.0124,7.0283,7.0045,7.0204,305867.0
2020-06-30 11:00:00,8.87,8.96,8.86,8.94,231516.0,7.0283,7.0996,7.0204,7.0838,231516.0
2020-06-30 11:05:00,8.94,8.94,8.87,8.88,225539.0,7.0838,7.0838,7.0283,7.0362,225539.0
2020-06-30 11:10:00,8.88,8.95,8.87,8.94,147370.0,7.0362,7.0917,7.0283,7.0838,147370.0
2020-06-30 11:15:00,8.95,8.99,8.92,8.96,133931.0,7.0917,7.1234,7.0679,7.0996,133931.0
2020-06-30 11:20:00,8.96,8.99,8.95,8.96,55631.0,7.0996,7.1234,7.0917,7.0996,55631.0
2020-06-30 11:25:00,8.96,8.98,8.94,8.96,202674.0,7.0996,7.1154,7.0838,7.0996,202674.0
2020-06-30 11:30:00,8.96,8.98,8.92,8.93,424664.0,7.0996,7.1154,7.0679,7.0758,424664.0
2020-06-30 11:35:00,8.93,8.94,8.89,8.92,470223.0,7.0758,7.0838,7.0441,7.0679,470223.0
2020-06-30 11:40:00,8.92,8.95,8.91,8.94,135604.0,7.0679,7.0917,7.06,7.0838,135604.0
2020-06-30 11:45:00,8.94,8.96,8.92,8.95,178417.0,7.0838,7.0996,7.0679,7.0917,178417.0
2020-06-30 11:50:00,8.95,8.99,8.94,8.99,250779.0,7.0917,7.1234,7.0838,7.1234,250779.0
2020-06-30 11:55:00,8.99,9.01,8.97,9.0,72259.0,7.1234,7.1392,7.1075,7.1313,72259.0
2020-06-30 12:00:00,9.0,9.0,8.98,8.99,82138.0,7.1313,7.1313,7.1154,7.1234,82138.0
2020-06-30 12:05:00,8.99,9.0,8.96,8.98,174079.0,7.1234,7.1313,7.0996,7.1154,174079.0
2020-06-30 12:10:00,8.98,9.0,8.98,9.0,213670.0,7.1154,7.1313,7.1154,7.1313,213670.0
2020-06-30 12:15:00,9.0,9.01,8.97,8.99,430272.0,7.1313,7.1392,7.1075,7.1234,430272.0
2020-06-30 12:20:00,8.99,8.99,8.96,8.97,233405.0,7.1234,7.1234,7.0996,7.1075,233405.0
2020-06-30 12:25:00,8.96,8.98,8.96,8.97,277661.0,7.0996,7.1154,7.0996,7.1075,277661.0
2020-06-30 12:30:00,8.97,8.98,8.93,8.93,355831.0,7.1075,7.1154,7.0758,7.0758,355831.0
2020-06-30 12:35:00,8.93,9.01,8.92,9.01,219082.0,7.0758,7.1392,7.0679,7.1392,219082.0
2020-06-30 12:40:00,9.0,9.01,8.97,8.97,140710.0,7.1313,7.1392,7.1075,7.1075,140710.0
2020-06-30 12:45:00,8.98,8.98,8.93,8.94,126424.0,7.1154,7.1154,7.0758,7.0838,126424.0
2020-06-30 12:50:00,8.93,8.97,8.93,8.96,73934.0,7.0758,7.1075,7.0758,7.0996,73934.0
2020-06-30 12:55:00,8.96,8.97,8.93,8.94,66546.0,7.0996,7.1075,7.0758,7.0838,66546.0
2020-06-30 13:00:00,8.94,8.96,8.92,8.93,142793.0,7.0838,7.0996,7.0679,7.0758,142793.0
2020-06-30 13:05:00,8.93,8.93,8.9,8.91,103877.0,7.0758,7.0758,7.0521,7.06,103877.0
2020-06-30 13:10:00,8.9,8.91,8.89,8.9,167509.0,7.0521,7.06,7.0441,7.0521,167509.0
2020-06-30 13:15:00,8.89,8.9,8.88,8.9,150671.0,7.0441,7.0521,7.0362,7.0521,150671.0
2020-06-30 13:20:00,8.89,8.92,8.89,8.9,402918.0,7.0441,7.0679,7.0441,7.0521,402918.0
2020-06-30 13:25:00,8.91,8.93,8.9,8.93,130468.0,7.06,7.0758,7.0521,7.0758,130468.0
2020-06-30 13:30:00,8.92,8.93,8.9,8.91,124833.0,7.0679,7.0758,7.0521,7.06,124833.0
2020-06-30 13:35:00,8.9,8.93,8.9,8.93,91741.0,7.0521,7.0758,7.0521,7.0758,91741.0
2020-06-30 13:40:00,8.93,8.93,8.9,8.9,218341.0,7.0758,7.0758,7.0521,7.0521,218341.0
2020-06-30 13:45:00,8.91,8.92,8.89,8.89,209392.0,7.06,7.0679,7.0441,7.0441,209392.0
2020-06-30 13:50:00,8.89,8.91,8.87,8.9,302181.0,7.0441,7.06,7.0283,7.0521,302181.0
2020-06-30 13:55:00,8.9,8.91,8.88,8.9,490533.0,7.0521,7.06,7.0362,7.0521,490533.0
2020-06-30 14:00:00,8.9,8.91,8.88,8.91,315482.0,7.0521,7.06,7.0362,7.06,315482.0
2020-06-30 14:05:00,8.91,8.91,8.89,8.91,136259.0,7.06,7.06,7.0441,7.06,136259.0
2020-06-30 14:10:00,8.9,8.91,8.89,8.9,47606.0,7.0521,7.06,7.0441,7.0521,47606.0
2020-06-30 14:15:00,8.89,8.93,8.89,8.93,124273.0,7.0441,7.0758,7.0441,7.0758,124273.0
2020-06-30 14:20:00,8.93,9.0,8.92,8.99,118040.0,7.0758,7.1313,7.0679,7.1234,118040.0
2020-06-30 14:25:00,8.99,9.01,8.98,9.01,132493.0,7.1234,7.1392,7.1154,7.1392,132493.0
2020-06-30 14:30:00,9.0,9.02,8.98,8.99,83266.0,7.1313,7.1471,7.1154,7.1234,83266.0
2020-06-30 14:35:00,8.99,9.01,8.98,8.99,104950.0,7.1234,7.1392,7.1154,7.1234,104950.0
2020-06-30 14:40:00,9.0,9.02,8.98,9.01,103993.0,7.1313,7.1471,7.1154,7.1392,103993.0
2020-06-30 14:45:00,9.0,9.01,8.97,9.0,118495.0,7.1313,7.1392,7.1075,7.1313,118495.0
2020-06-30 14:50:00,8.99,9.0,8.97,8.99,114413.0,7.1234,7.1313,7.1075,7.1234,114413.0
2020-06-30 14:55:00,8.99,8.99,8.97,8.98,138259.0,7.1234,7.1234,7.1075,7.1154,138259.0
2020-06-30 15:00:00,8.97,9.0,8.96,8.99,117304.0,7.1075,7.1313,7.0996,7.1234,117304.0
2020-06-30 15:05:00,8.99,9.0,8.98,9.0,171744.0,7.1234,7.1313,7.1154,7.1313,171744.0
2020-06-30 15:10:00,9.0,9.0,8.95,8.99,248040.0,7.1313,7.1313,7.0917,7.1234,248040.0
2020-06-30 15:15:00,8.99,9.02,8.97,9.02,155180.0,7.1234,7.1471,7.1075,7.1471,155180.0
2020-06-30 15:20:00,9.02,9.02,8.98,9.0,387719.0,7.1471,7.1471,7.1154,7.1313,387719.0
2020-06-30 15:25:00,9.0,9.01,8.98,8.99,199305.0,7.1313,7.1392,7.1154,7.1234,199305.0
2020-06-30 15:30:00,8.99,9.02,8.99,9.01,587331.0,7.1234,7.1471,7.1234,7.1392,587331.0
2020-06-30 15:35:00,9.01,9.02,8.97,8.98,377992.0,7.1392,7.1471,7.1075,7.1154,377992.0
2020-06-30 15:40:00,8.98,9.04,8.97,9.04,425227.0,7.1154,7.163,7.1075,7.163,425227.0
2020-06-30 15:45:00,9.03,9.05,9.0,9.03,359598.0,7.1551,7.1709,7.1313,7.1551,359598.0
2020-06-30 15:50:00,9.03,9.12,9.03,9.11,921077.0,7.1551,7.2264,7.1551,7.2185,921077.0
2020-06-30 15:55:00,9.1,9.11,9.01,9.04,1092452.0,7.2105,7.2185,7.1392,7.163,1092452.0
2020-07-01 09:30:00,9.02,9.13,8.97,9.02,522879.0,7.1471,7.2343,7.1075,7.1471,522879.0
2020-07-01 09:35:00,9.03,9.03,8.9,8.91,309910.0,7.1551,7.1551,7.0521,7.06,309910.0
2020-07-01 09:40:00,8.91,9.01,8.9,8.99,182524.0,7.06,7.1392,7.0521,7.1234,182524.0
2020-07-01 09:45:00,8.98,9.02,8.95,9.0,374636.0,7.1154,7.1471,7.0917,7.1313,374636.0
2020-07-01 09:50:00,9.01,9.08,9.01,9.02,90261.0,7.1392,7.1947,7.1392,7.1471,90261.0
2020-07-01 09:55:00,9.03,9.06,9.01,9.04,73663.0,7.1551,7.1788,7.1392,7.163,73663.0
2020-07-01 10:00:00,9.05,9.08,8.96,8.97,226929.0,7.1709,7.1947,7.0996,7.1075,226929.0
2020-07-01 10:05:00,8.96,8.98,8.93,8.95,175798.0,7.0996,7.1154,7.0758,7.0917,175798.0
2020-07-01 10:10:00,8.95,9.03,8.94,9.0,215737.0,7.0917,7.1551,7.0838,7.1313,215737.0
2020-07-01 10:15:00,9.01,9.01,8.95,8.97,340285.0,7.1392,7.1392,7.0917,7.1075,340285.0
2020-07-01 10:20:00,8.96,8.98,8.95,8.96,101918.0,7.0996,7.1154,7.0917,7.0996,101918.0
2020-07-01 10:25:00,8.97,8.97,8.93,8.97,214619.0,7.1075,7.1075,7.0758,7.1075,214619.0
2020-07-01 10:30:00,8.96,9.0,8.95,8.96,179370.0,7.0996,7.1313,7.0917,7.0996,179370.0
2020-07-01 10:35:00,8.95,8.96,8.89,8.95,140444.0,7.0917,7.0996,7.0441,7.0917,140444.0
2020-07-01 10:40:00,8.95,8.96,8.91,8.92,134333.0,7.0917,7.0996,7.06,7.0679,134333.0
2020-07-01 10:45:00,8.92,8.93,8.85,8.87,280328.0,7.0679,7.0758,7.0124,7.0283,280328.0
2020-07-01 10:50:00,8.87,8.89,8.84,8.86,161795.0,7.0283,7.0441,7.0045,7.0204,161795.0
2020-07-01 10:55:00,8.86,8.88,8.84,8.88,74878.0,7.0204,7.0362,7.0045,7.0362,74878.0
2020-07-01 11:00:00,8.88,8.89,8.84,8.86,99263.0,7.0362,7.0441,7.0045,7.0204,99263.0
2020-07-01 11:05:00,8.87,8.89,8.83,8.85,169373.0,7.0283,7.0441,6.9966,7.0124,169373.0
2020-07-01 11:10:00,8.84,8.85,8.8,8.83,137276.0,7.0045,7.0124,6.9728,6.9966,137276.0
2020-07-01 11:15:00,8.84,8.85,8.79,8.8,106024.0,7.0045,7.0124,6.9649,6.9728,106024.0
2020-07-01 11:20:00,8.8,8.82,8.78,8.79,146454.0,6.9728,6.9887,6.957,6.9649,146454.0
2020-07-01 11:25:00,8.78,8.79,8.74,8.75,227377.0,6.957,6.9649,6.9253,6.9332,227377.0
2020-07-01 11:30:00,8.75,8.82,8.75,8.82,167157.0,6.9332,6.9887,6.9332,6.9887,167157.0
2020-07-01 11:35:00,8.82,8.82,8.77,8.8,197422.0,6.9887,6.9887,6.949,6.9728,197422.0
2020-07-01 11:40:00,8.8,8.84,8.79,8.83,110275.0,6.9728,7.0045,6.9649,6.9966,110275.0
2020-07-01 11:45:00,8.83,8.84,8.82,8.83,51889.0,6.9966,7.0045,6.9887,6.9966,51889.0
2020-07-01 11:50:00,8.84,8.84,8.81,8.83,89421.0,7.0045,7.0045,6.9807,6.9966,89421.0
2020-07-01 11:55:00,8.82,8.86,8.81,8.84,44955.0,6.9887,7.0204,6.9807,7.0045,44955.0
2020-07-01 12:00:00,8.83,8.84,8.81,8.83,37383.0,6.9966,7.0045,6.9807,6.9966,37383.0
2020-07-01 12:05:00,8.83,8.83,8.81,8.82,27484.0,6.9966,6.9966,6.9807,6.9887,27484.0
2020-07-01 12:10:00,8.82,8.84,8.82,8.83,52165.0,6.9887,7.0045,6.9887,6.9966,52165.0
2020-07-01 12:15:00,8.83,8.84,8.82,8.84,51950.0,6.9966,7.0045,6.9887,7.0045,51950.0
2020-07-01 12:20:00,8.83,8.84,8.82,8.83,92019.0,6.9966,7.0045,6.9887,6.9966,92019.0
2020-07-01 12:25:00,8.83,8.83,8.79,8.79,43278.0,6.9966,6.9966,6.9649,6.9649,43278.0
2020-07-01 12:30:00,8.79,8.8,8.75,8.76,144121.0,6.9649,6.9728,6.9332,6.9411,144121.0
2020-07-01 12:35:00,8.76,8.78,8.75,8.77,50103.0,6.9411,6.957,6.9332,6.949,50103.0
2020-07-01 12:40:00,8.76,8.79,8.75,8.77,119668.0,6.9411,6.9649,6.9332,6.949,119668.0
2020-07-01 12:45:00,8.76,8.77,8.72,8.75,116068.0,6.9411,6.949,6.9094,6.9332,116068.0
2020-07-01 12:50:00,8.75,8.75,8.73,8.74,49525.0,6.9332,6.9332,6.9174,6.9253,49525.0
2020-07-01 12:55:00,8.74,8.75,8.72,8.74,109720.0,6.9253,6.9332,6.9094,6.9253,109720.0
2020-07-01 13:00:00,8.74,8.74,8.71,8.72,93122.0,6.9253,6.9253,6.9015,6.9094,93122.0
2020-07-01 13:05:00,8.72,8.73,8.7,8.72,99689.0,6.9094,6.9174,6.8936,6.9094,99689.0
2020-07-01 13:10:00,8.72,8.74,8.71,8.72,99324.0,6.9094,6.9253,6.9015,6.9094,99324.0
2020-07-01 13:15:00,8.72,8.73,8.7,8.71,58771.0,6.9094,6.9174,6.8936,6.9015,58771.0
2020-07-01 13:20:00,8.71,8.75,8.71,8.74,47259.0,6.9015,6.9332,6.9015,6.9253,47259.0
2020-07-01 13:25:00,8.74,8.75,8.7,8.71,122870.0,6.9253,6.9332,6.8936,6.9015,122870.0
2020-07-01 13:30:00,8.71,8.71,8.67,8.69,217816.0,6.9015,6.9015,6.8698,6.8857,217816.0
2020-07-01 13:35:00,8.69,8.69,8.67,8.69,67926.0,6.8857,6.8857,6.8698,6.8857,67926.0
2020-07-01 13:40:00,8.69,8.69,8.65,8.66,92611.0,6.8857,6.8857,6.854,6.8619,92611.0
2020-07-01 13:45:00,8.66,8.66,8.64,8.65,78090.0,6.8619,6.8619,6.846,6.854,78090.0
2020-07-01 13:50:00,8.65,8.68,8.65,8.65,95581.0,6.854,6.8777,6.854,6.854,95581.0
2020-07-01 13:55:00,8.65,8.67,8.64,8.67,96432.0,6.854,6.8698,6.846,6.8698,96432.0
2020-07-01 14:00:00,8.67,8.72,8.66,8.71,124392.0,6.8698,6.9094,6.8619,6.9015,124392.0
2020-07-01 14:05:00,8.71,8.72,8.67,8.71,82112.0,6.9015,6.9094,6.8698,6.9015,82112.0
2020-07-01 14:10:00,8.71,8.73,8.7,8.73,69682.0,6.9015,6.9174,6.8936,6.9174,69682.0
2020-07-01 14:15:00,8.73,8.74,8.7,8.71,76783.0,6.9174,6.9253,6.8936,6.9015,76783.0
2020-07-01 14:20:00,8.71,8.71,8.66,8.66,128774.0,6.9015,6.9015,6.8619,6.8619,128774.0
2020-07-01 14:25:00,8.67,8.67,8.65,8.66,375104.0,6.8698,6.8698,6.854,6.8619,375104.0
2020-07-01 14:30:00,8.66,8.66,8.61,8.63,185734.0,6.8619,6.8619,6.8223,6.8381,185734.0
2020-07-01 14:35:00,8.62,8.65,8.62,8.63,361075.0,6.8302,6.854,6.8302,6.8381,361075.0
2020-07-01 14:40:00,8.62,8.63,8.6,8.6,158057.0,6.8302,6.8381,6.8143,6.8143,158057.0
2020-07-01 14:45:00,8.6,8.61,8.58,8.58,199325.0,6.8143,6.8223,6.7985,6.7985,199325.0
2020-07-01 14:50:00,8.58,8.62,8.56,8.61,547651.0,6.7985,6.8302,6.7827,6.8223,547651.0
2020-07-01 14:55:00,8.61,8.62,8.6,8.61,194907.0,6.8223,6.8302,6.8143,6.8223,194907.0
2020-07-01 15:00:00,8.62,8.62,8.57,8.62,222883.0,6.8302,6.8302,6.7906,6.8302,222883.0
2020-07-01 15:05:00,8.62,8.62,8.58,8.59,155391.0,6.8302,6.8302,6.7985,6.8064,155391.0
2020-07-01 15:10:00,8.59,8.6,8.57,8.59,153257.0,6.8064,6.8143,6.7906,6.8064,153257.0
2020-07-01 15:15:00,8.59,8.62,8.58,8.62,102104.0,6.8064,6.8302,6.7985,6.8302,102104.0
2020-07-01 15:20:00,8.62,8.63,8.61,8.62,441934.0,6.8302,6.8381,6.8223,6.8302,441934.0
2020-07-01 15:25:00,8.62,8.62,8.59,8.61,560846.0,6.8302,6.8302,6.8064,6.8223,560846.0
2020-07-01 15:30:00,8.61,8.63,8.58,8.63,981465.0,6.8223,6.8381,6.7985,6.8381,981465.0
2020-07-01 15:35:00,8.63,8.68,8.61,8.67,290104.0,6.8381,6.8777,6.8223,6.8698,290104.0
2020-07-01 15:40:00,8.67,8.71,8.66,8.68,326024.0,6.8698,6.9015,6.8619,6.8777,326024.0
2020-07-01 15:45:00,8.67,8.72,8.66,8.72,308312.0,6.8698,6.9094,6.8619,6.9094,308312.0
2020-07-01 15:50:00,8.72,8.74,8.67,8.69,1023124.0,6.9094,6.9253,6.8698,6.8857,1023124.0
2020-07-01 15:55:00,8.69,8.69,8.63,8.63,808264.0,6.8857,6.8857,6.8381,6.8381,808264.0
2020-07-02 09:30:00,8.93,9.0,8.88,9.0,445521.0,7.0758,7.1313,7.0362,7.1313,445521.0
2020-07-02 09:35:00,9.0,9.01,8.91,8.99,281989.0,7.1313,7.1392,7.06,7.1234,281989.0
2020-07-02 09:40:00,8.98,9.0,8.9,8.93,189970.0,7.1154,7.1313,7.0521,7.0758,189970.0
2020-07-02 09:45:00,8.94,8.99,8.92,8.98,372548.0,7.0838,7.1234,7.0679,7.1154,372548.0
2020-07-02 09:50:00,8.98,9.0,8.94,8.94,174746.0,7.1154,7.1313,7.0838,7.0838,174746.0
2020-07-02 09:55:00,8.94,8.97,8.92,8.94,75808.0,7.0838,7.1075,7.0679,7.0838,75808.0
2020-07-02 10:00:00,8.94,8.98,8.9,8.94,430907.0,7.0838,7.1154,7.0521,7.0838,430907.0
2020-07-02 10:05:00,8.94,8.98,8.94,8.97,235175.0,7.0838,7.1154,7.0838,7.1075,235175.0
2020-07-02 10:10:00,8.97,9.0,8.95,8.99,133672.0,7.1075,7.1313,7.0917,7.1234,133672.0
2020-07-02 10:15:00,8.99,9.01,8.98,9.0,105215.0,7.1234,7.1392,7.1154,7.1313,105215.0
2020-07-02 10:20:00,9.0,9.01,8.89,8.89,240771.0,7.1313,7.1392,7.0441,7.0441,240771.0
2020-07-02 10:25:00,8.89,8.92,8.87,8.89,152009.0,7.0441,7.0679,7.0283,7.0441,152009.0
2020-07-02 10:30:00,8.88,8.91,8.86,8.89,131049.0,7.0362,7.06,7.0204,7.0441,131049.0
2020-07-02 10:35:00,8.89,8.91,8.88,8.88,68367.0,7.0441,7.06,7.0362,7.0362,68367.0
2020-07-02 10:40:00,8.88,8.9,8.84,8.85,83117.0,7.0362,7.0521,7.0045,7.0124,83117.0
2020-07-02 10:45:00,8.84,8.85,8.78,8.79,91865.0,7.0045,7.0124,6.957,6.9649,91865.0
2020-07-02 10:50:00,8.8,8.8,8.73,8.77,186783.0,6.9728,6.9728,6.9174,6.949,186783.0
2020-07-02 10:55:00,8.77,8.77,8.74,8.76,49581.0,6.949,6.949,6.9253,6.9411,49581.0
2020-07-02 11:00:00,8.75,8.76,8.7,8.73,226554.0,6.9332,6.9411,6.8936,6.9174,226554.0
2020-07-02 11:05:00,8.74,8.78,8.72,8.72,68022.0,6.9253,6.957,6.9094,6.9094,68022.0
2020-07-02 11:10:00,8.73,8.73,8.65,8.66,82745.0,6.9174,6.9174,6.854,6.8619,82745.0
2020-07-02 11:15:00,8.66,8.67,8.63,8.64,85648.0,6.8619,6.8698,6.8381,6.846,85648.0
2020-07-02 11:20:00,8.64,8.72,8.64,8.71,169833.0,6.846,6.9094,6.846,6.9015,169833.0
2020-07-02 11:25:00,8.7,8.74,8.69,8.73,148441.0,6.8936,6.9253,6.8857,6.9174,148441.0
2020-07-02 11:30:00,8.73,8.78,8.71,8.78,89831.0,6.9174,6.957,6.9015,6.957,89831.0
2020-07-02 11:35:00,8.78,8.78,8.72,8.72,143587.0,6.957,6.957,6.9094,6.9094,143587.0
2020-07-02 11:40:00,8.72,8.74,8.68,8.7,156576.0,6.9094,6.9253,6.8777,6.8936,156576.0
2020-07-02 11:45:00,8.69,8.73,8.68,8.72,69116.0,6.8857,6.9174,6.8777,6.9094,69116.0
2020-07-02 11:50:00,8.72,8.73,8.68,8.7,163957.0,6.9094,6.9174,6.8777,6.8936,163957.0
2020-07-02 11:55:00,8.7,8.72,8.66,8.68,280770.0,6.8936,6.9094,6.8619,6.8777,280770.0
2020-07-02 12:00:00,8.68,8.69,8.65,8.66,255377.0,6.8777,6.8857,6.854,6.8619,255377.0
2020-07-02 12:05:00,8.66,8.67,8.64,8.65,112775.0,6.8619,6.8698,6.846,6.854,112775.0
2020-07-02 12:10:00,8.65,8.68,8.64,8.66,110416.0,6.854,6.8777,6.846,6.8619,110416.0
2020-07-02 12:15:00,8.66,8.66,8.63,8.64,65053.0,6.8619,6.8619,6.8381,6.846,65053.0
2020-07-02 12:20:00,8.64,8.66,8.62,8.64,100745.0,6.846,6.8619,6.8302,6.846,100745.0
2020-07-02 12:25:00,8.64,8.69,8.64,8.68,73951.0,6.846,6.8857,6.846,6.8777,73951.0
2020-07-02 12:30:00,8.67,8.71,8.66,8.7,80117.0,6.8698,6.9015,6.8619,6.8936,80117.0
2020-07-02 12:35:00,8.69,8.7,8.67,8.69,45248.0,6.8857,6.8936,6.8698,6.8857,45248.0
2020-07-02 12:40:00,8.69,8.69,8.67,8.67,52361.0,6.8857,6.8857,6.8698,6.8698,52361.0
2020-07-02 12:45:00,8.68,8.72,8.66,8.71,76282.0,6.8777,6.9094,6.8619,6.9015,76282.0
2020-07-02 12:50:00,8.71,8.72,8.66,8.71,94894.0,6.9015,6.9094,6.8619,6.9015,94894.0
2020-07-02 12:55:00,8.72,8.72,8.66,8.69,75671.0,6.9094,6.9094,6.8619,6.8857,75671.0
2020-07-02 13:00:00,8.7,8.71,8.68,8.69,75789.0,6.8936,6.9015,6.8777,6.8857,75789.0
2020-07-02 13:05:00,8.7,8.71,8.68,8.68,43588.0,6.8936,6.9015,6.8777,6.8777,43588.0
2020-07-02 13:10:00,8.68,8.69,8.66,8.66,125531.0,6.8777,6.8857,6.8619,6.8619,125531.0
2020-07-02 13:15:00,8.66,8.67,8.64,8.65,58838.0,6.8619,6.8698,6.846,6.854,58838.0
2020-07-02 13:20:00,8.66,8.66,8.61,8.63,78887.0,6.8619,6.8619,6.8223,6.8381,78887.0
2020-07-02 13:25:00,8.63,8.65,8.62,8.63,74223.0,6.8381,6.854,6.8302,6.8381,74223.0
2020-07-02 13:30:00,8.63,8.65,8.63,8.64,26568.0,6.8381,6.854,6.8381,6.846,26568.0
2020-07-02 13:35:00,8.64,8.69,8.64,8.68,81300.0,6.846,6.8857,6.846,6.8777,81300.0
2020-07-02 13:40:00,8.68,8.72,8.67,8.71,54213.0,6.8777,6.9094,6.8698,6.9015,54213.0
2020-07-02 13:45:00,8.71,8.75,8.7,8.74,181986.0,6.9015,6.9332,6.8936,6.9253,181986.0
2020-07-02 13:50:00,8.74,8.74,8.69,8.71,363347.0,6.9253,6.9253,6.8857,6.9015,363347.0
2020-07-02 13:55:00,8.71,8.72,8.67,8.68,167355.0,6.9015,6.9094,6.8698,6.8777,167355.0
2020-07-02 14:00:00,8.68,8.69,8.64,8.66,157506.0,6.8777,6.8857,6.846,6.8619,157506.0
2020-07-02 14:05:00,8.65,8.68,8.64,8.66,155570.0,6.854,6.8777,6.846,6.8619,155570.0
2020-07-02 14:10:00,8.67,8.69,8.66,8.68,70886.0,6.8698,6.8857,6.8619,6.8777,70886.0
2020-07-02 14:15:00,8.68,8.68,8.66,8.67,52501.0,6.8777,6.8777,6.8619,6.8698,52501.0
2020-07-02 14:20:00,8.66,8.69,8.65,8.68,73870.0,6.8619,6.8857,6.854,6.8777,73870.0
2020-07-02 14:25:00,8.68,8.69,8.66,8.67,150943.0,6.8777,6.8857,6.8619,6.8698,150943.0
2020-07-02 14:30:00,8.66,8.7,8.66,8.7,44467.0,6.8619,6.8936,6.8619,6.8936,44467.0
2020-07-02 14:35:00,8.7,8.7,8.66,8.69,70263.0,6.8936,6.8936,6.8619,6.8857,70263.0
2020-07-02 14:40:00,8.69,8.7,8.66,8.66,81893.0,6.8857,6.8936,6.8619,6.8619,81893.0
2020-07-02 14:45:00,8.67,8.67,8.63,8.65,85653.0,6.8698,6.8698,6.8381,6.854,85653.0
2020-07-02 14:50:00,8.65,8.67,8.63,8.64,118087.0,6.854,6.8698,6.8381,6.846,118087.0
2020-07-02 14:55:00,8.65,8.65,8.61,8.63,192520.0,6.854,6.854,6.8223,6.8381,192520.0
2020-07-02 15:00:00,8.63,8.63,8.6,8.61,118119.0,6.8381,6.8381,6.8143,6.8223,118119.0
2020-07-02 15:05:00,8.61,8.63,8.58,8.6,286529.0,6.8223,6.8381,6.7985,6.8143,286529.0
2020-07-02 15:10:00,8.6,8.6,8.56,8.59,136162.0,6.8143,6.8143,6.7827,6.8064,136162.0
2020-07-02 15:15:00,8.59,8.62,8.59,8.6,76999.0,6.8064,6.8302,6.8064,6.8143,76999.0
2020-07-02 15:20:00,8.6,8.61,8.59,8.61,66074.0,6.8143,6.8223,6.8064,6.8223,66074.0
2020-07-02 15:25:00,8.6,8.62,8.58,8.59,185133.0,6.8143,6.8302,6.7985,6.8064,185133.0
2020-07-02 15:30:00,8.59,8.61,8.58,8.6,215464.0,6.8064,6.8223,6.7985,6.8143,215464.0
2020-07-02 15:35:00,8.6,8.64,8.59,8.61,146589.0,6.8143,6.846,6.8064,6.8223,146589.0
2020-07-02 15:40:00,8.61,8.61,8.57,8.6,205320.0,6.8223,6.8223,6.7906,6.8143,205320.0
2020-07-02 15:45:00,8.6,8.61,8.57,8.6,306469.0,6.8143,6.8223,6.7906,6.8143,306469.0
2020-07-02 15:50:00,8.59,8.6,8.55,8.58,393886.0,6.8064,6.8143,6.7747,6.7985,393886.0
2020-07-02 15:55:00,8.58,8.61,8.57,8.6,684131.0,6.7985,6.8223,6.7906,6.8143,684131.0
2020-07-06 09:30:00,8.83,8.85,8.76,8.82,307942.0,6.9966,7.0124,6.9411,6.9887,307942.0
2020-07-06 09:35:00,8.82,8.84,8.77,8.84,269662.0,6.9887,7.0045,6.949,7.0045,269662.0
2020-07-06 09:40:00,8.84,8.92,8.82,8.92,226963.0,7.0045,7.0679,6.9887,7.0679,226963.0
2020-07-06 09:45:00,8.92,8.99,8.91,8.96,219933.0,7.0679,7.1234,7.06,7.0996,219933.0
2020-07-06 09:50:00,8.95,9.0,8.94,8.96,117693.0,7.0917,7.1313,7.0838,7.0996,117693.0
2020-07-06 09:55:00,8.97,9.01,8.95,8.96,96234.0,7.1075,7.1392,7.0917,7.0996,96234.0
2020-07-06 10:00:00,8.96,9.0,8.9,8.9,111724.0,7.0996,7.1313,7.0521,7.0521,111724.0
2020-07-06 10:05:00,8.91,8.91,8.85,8.87,142712.0,7.06,7.06,7.0124,7.0283,142712.0
2020-07-06 10:10:00,8.87,8.88,8.82,8.82,80706.0,7.0283,7.0362,6.9887,6.9887,80706.0
2020-07-06 10:15:00,8.81,8.85,8.79,8.83,64566.0,6.9807,7.0124,6.9649,6.9966,64566.0
2020-07-06 10:20:00,8.83,8.83,8.78,8.79,93072.0,6.9966,6.9966,6.957,6.9649,93072.0
2020-07-06 10:25:00,8.79,8.8,8.75,8.78,123424.0,6.9649,6.9728,6.9332,6.957,123424.0
2020-07-06 10:30:00,8.79,8.8,8.76,8.8,109953.0,6.9649,6.9728,6.9411,6.9728,109953.0
2020-07-06 10:35:00,8.8,8.82,8.78,8.8,103659.0,6.9728,6.9887,6.957,6.9728,103659.0
2020-07-06 10:40:00,8.8,8.83,8.78,8.79,137143.0,6.9728,6.9966,6.957,6.9649,137143.0
2020-07-06 10:45:00,8.78,8.82,8.77,8.8,82896.0,6.957,6.9887,6.949,6.9728,82896.0
2020-07-06 10:50:00,8.8,8.82,8.79,8.82,26586.0,6.9728,6.9887,6.9649,6.9887,26586.0
2020-07-06 10:55:00,8.82,8.82,8.77,8.78,60176.0,6.9887,6.9887,6.949,6.957,60176.0
2020-07-06 11:00:00,8.78,8.79,8.76,8.78,38162.0,6.957,6.9649,6.9411,6.957,38162.0
2020-07-06 11:05:00,8.77,8.78,8.73,8.73,57768.0,6.949,6.957,6.9174,6.9174,57768.0
2020-07-06 11:10:00,8.73,8.76,8.72,8.74,86117.0,6.9174,6.9411,6.9094,6.9253,86117.0
2020-07-06 11:15:00,8.74,8.77,8.72,8.76,52703.0,6.9253,6.949,6.9094,6.9411,52703.0
2020-07-06 11:20:00,8.76,8.77,8.72,8.73,73854.0,6.9411,6.949,6.9094,6.9174,73854.0
2020-07-06 11:25:00,8.73,8.75,8.72,8.73,41613.0,6.9174,6.9332,6.9094,6.9174,41613.0
2020-07-06 11:30:00,8.73,8.74,8.69,8.7,56413.0,6.9174,6.9253,6.8857,6.8936,56413.0
2020-07-06 11:35:00,8.7,8.72,8.69,8.7,42781.0,6.8936,6.9094,6.8857,6.8936,42781.0
2020-07-06 11:40:00,8.69,8.73,8.69,8.72,40792.0,6.8857,6.9174,6.8857,6.9094,40792.0
2020-07-06 11:45:00,8.71,8.73,8.71,8.72,36147.0,6.9015,6.9174,6.9015,6.9094,36147.0
2020-07-06 11:50:00,8.72,8.72,8.68,8.69,76507.0,6.9094,6.9094,6.8777,6.8857,76507.0
2020-07-06 11:55:00,8.68,8.69,8.65,8.66,48181.0,6.8777,6.8857,6.854,6.8619,48181.0
2020-07-06 12:00:00,8.66,8.67,8.65,8.67,55164.0,6.8619,6.8698,6.854,6.8698,55164.0
2020-07-06 12:05:00,8.67,8.7,8.65,8.68,31027.0,6.8698,6.8936,6.854,6.8777,31027.0
2020-07-06 12:10:00,8.68,8.7,8.67,8.68,30886.0,6.8777,6.8936,6.8698,6.8777,30886.0
2020-07-06 12:15:00,8.69,8.7,8.67,8.69,82204.0,6.8857,6.8936,6.8698,6.8857,82204.0
2020-07-06 12:20:00,8.68,8.72,8.67,8.71,69480.0,6.8777,6.9094,6.8698,6.9015,69480.0
2020-07-06 12:25:00,8.71,8.73,8.71,8.73,22854.0,6.9015,6.9174,6.9015,6.9174,22854.0
2020-07-06 12:30:00,8.72,8.73,8.69,8.69,27889.0,6.9094,6.9174,6.8857,6.8857,27889.0
2020-07-06 12:35:00,8.7,8.7,8.66,8.69,44054.0,6.8936,6.8936,6.8619,6.8857,44054.0
2020-07-06 12:40:00,8.69,8.7,8.68,8.7,55454.0,6.8857,6.8936,6.8777,6.8936,55454.0
2020-07-06 12:45:00,8.7,8.71,8.69,8.7,47861.0,6.8936,6.9015,6.8857,6.8936,47861.0
2020-07-06 12:50:00,8.7,8.7,8.66,8.7,54914.0,6.8936,6.8936,6.8619,6.8936,54914.0
2020-07-06 12:55:00,8.69,8.7,8.68,8.69,24551.0,6.8857,6.8936,6.8777,6.8857,24551.0
2020-07-06 13:00:00,8.7,8.71,8.69,8.71,41933.0,6.8936,6.9015,6.8857,6.9015,41933.0
2020-07-06 13:05:00,8.7,8.72,8.68,8.72,41209.0,6.8936,6.9094,6.8777,6.9094,41209.0
2020-07-06 13:10:00,8.72,8.73,8.71,8.71,24711.0,6.9094,6.9174,6.9015,6.9015,24711.0
2020-07-06 13:15:00,8.71,8.71,8.69,8.69,22625.0,6.9015,6.9015,6.8857,6.8857,22625.0
2020-07-06 13:20:00,8.7,8.73,8.69,8.72,82741.0,6.8936,6.9174,6.8857,6.9094,82741.0
2020-07-06 13:25:00,8.72,8.76,8.71,8.75,58422.0,6.9094,6.9411,6.9015,6.9332,58422.0
2020-07-06 13:30:00,8.75,8.76,8.74,8.75,33392.0,6.9332,6.9411,6.9253,6.9332,33392.0
2020-07-06 13:35:00,8.75,8.78,8.74,8.76,65521.0,6.9332,6.957,6.9253,6.9411,65521.0
2020-07-06 13:40:00,8.76,8.77,8.74,8.76,27901.0,6.9411,6.949,6.9253,6.9411,27901.0
2020-07-06 13:45:00,8.76,8.78,8.74,8.77,23382.0,6.9411,6.957,6.9253,6.949,23382.0
2020-07-06 13:50:00,8.78,8.79,8.76,8.78,43472.0,6.957,6.9649,6.9411,6.957,43472.0
2020-07-06 13:55:00,8.78,8.79,8.77,8.78,39005.0,6.957,6.9649,6.949,6.957,39005.0
2020-07-06 14:00:00,8.78,8.78,8.75,8.78,34476.0,6.957,6.957,6.9332,6.957,34476.0
2020-07-06 14:05:00,8.77,8.8,8.75,8.79,73035.0,6.949,6.9728,6.9332,6.9649,73035.0
2020-07-06 14:10:00,8.78,8.79,8.77,8.77,70442.0,6.957,6.9649,6.949,6.949,70442.0
2020-07-06 14:15:00,8.77,8.78,8.74,8.75,61406.0,6.949,6.957,6.9253,6.9332,61406.0
2020-07-06 14:20:00,8.75,8.76,8.73,8.73,113369.0,6.9332,6.9411,6.9174,6.9174,113369.0
2020-07-06 14:25:00,8.73,8.78,8.73,8.76,125011.0,6.9174,6.957,6.9174,6.9411,125011.0
2020-07-06 14:30:00,8.75,8.75,8.72,8.73,297557.0,6.9332,6.9332,6.9094,6.9174,297557.0
2020-07-06 14:35:00,8.73,8.74,8.71,8.74,163914.0,6.9174,6.9253,6.9015,6.9253,163914.0
2020-07-06 14:40:00,8.74,8.75,8.72,8.73,58348.0,6.9253,6.9332,6.9094,6.9174,58348.0
2020-07-06 14:45:00,8.72,8.74,8.72,8.74,30730.0,6.9094,6.9253,6.9094,6.9253,30730.0
2020-07-06 14:50:00,8.74,8.75,8.72,8.74,67221.0,6.9253,6.9332,6.9094,6.9253,67221.0
2020-07-06 14:55:00,8.74,8.79,8.74,8.77,64129.0,6.9253,6.9649,6.9253,6.949,64129.0
2020-07-06 15:00:00,8.77,8.79,8.76,8.78,43038.0,6.949,6.9649,6.9411,6.957,43038.0
2020-07-06 15:05:00,8.78,8.81,8.78,8.79,156319.0,6.957,6.9807,6.957,6.9649,156319.0
2020-07-06 15:10:00,8.79,8.8,8.76,8.79,205518.0,6.9649,6.9728,6.9411,6.9649,205518.0
2020-07-06 15:15:00,8.78,8.79,8.77,8.78,106146.0,6.957,6.9649,6.949,6.957,106146.0
2020-07-06 15:20:00,8.78,8.8,8.77,8.79,759097.0,6.957,6.9728,6.949,6.9649,759097.0
2020-07-06 15:25:00,8.79,8.82,8.78,8.82,155059.0,6.9649,6.9887,6.957,6.9887,155059.0
2020-07-06 15:30:00,8.82,8.82,8.75,8.76,291090.0,6.9887,6.9887,6.9332,6.9411,291090.0
2020-07-06 15:35:00,8.76,8.77,8.72,8.74,192615.0,6.9411,6.949,6.9094,6.9253,192615.0
2020-07-06 15:40:00,8.74,8.76,8.73,8.76,127892.0,6.9253,6.9411,6.9174,6.9411,127892.0
2020-07-06 15:45:00,8.75,8.76,8.73,8.76,143420.0,6.9332,6.9411,6.9174,6.9411,143420.0
2020-07-06 15:50:00,8.77,8.78,8.73,8.78,364468.0,6.949,6.957,6.9174,6.957,364468.0
2020-07-06 15:55:00,8.78,8.79,8.76,8.77,526485.0,6.957,6.9649,6.9411,6.949,526485.0
2020-07-07 09:30:00,8.63,8.69,8.52,8.54,224148.0,6.8381,6.8857,6.751,6.7668,224148.0
2020-07-07 09:35:00,8.53,8.6,8.52,8.58,108259.0,6.7589,6.8143,6.751,6.7985,108259.0
2020-07-07 09:40:00,8.58,8.59,8.52,8.55,113702.0,6.7985,6.8064,6.751,6.7747,113702.0
2020-07-07 09:45:00,8.56,8.6,8.54,8.55,250665.0,6.7827,6.8143,6.7668,6.7747,250665.0
2020-07-07 09:50:00,8.55,8.61,8.53,8.6,117049.0,6.7747,6.8223,6.7589,6.8143,117049.0
2020-07-07 09:55:00,8.6,8.6,8.55,8.58,66067.0,6.8143,6.8143,6.7747,6.7985,66067.0
2020-07-07 10:00:00,8.57,8.58,8.54,8.54,77772.0,6.7906,6.7985,6.7668,6.7668,77772.0
2020-07-07 10:05:00,8.55,8.55,8.52,8.54,64480.0,6.7747,6.7747,6.751,6.7668,64480.0
2020-07-07 10:10:00,8.54,8.56,8.53,8.54,47463.0,6.7668,6.7827,6.7589,6.7668,47463.0
2020-07-07 10:15:00,8.54,8.55,8.51,8.51,156899.0,6.7668,6.7747,6.743,6.743,156899.0
2020-07-07 10:20:00,8.51,8.52,8.48,8.51,173252.0,6.743,6.751,6.7193,6.743,173252.0
2020-07-07 10:25:00,8.51,8.52,8.48,8.49,83217.0,6.743,6.751,6.7193,6.7272,83217.0
2020-07-07 10:30:00,8.48,8.49,8.44,8.48,103202.0,6.7193,6.7272,6.6876,6.7193,103202.0
2020-07-07 10:35:00,8.47,8.49,8.46,8.48,65266.0,6.7113,6.7272,6.7034,6.7193,65266.0
2020-07-07 10:40:00,8.49,8.49,8.45,8.46,47710.0,6.7272,6.7272,6.6955,6.7034,47710.0
2020-07-07 10:45:00,8.46,8.48,8.45,8.46,47850.0,6.7034,6.7193,6.6955,6.7034,47850.0
2020-07-07 10:50:00,8.47,8.54,8.46,8.52,132711.0,6.7113,6.7668,6.7034,6.751,132711.0
2020-07-07 10:55:00,8.53,8.57,8.52,8.57,45638.0,6.7589,6.7906,6.751,6.7906,45638.0
2020-07-07 11:00:00,8.57,8.57,8.53,8.53,72141.0,6.7906,6.7906,6.7589,6.7589,72141.0
2020-07-07 11:05:00,8.53,8.54,8.51,8.53,32956.0,6.7589,6.7668,6.743,6.7589,32956.0
2020-07-07 11:10:00,8.53,8.56,8.52,8.53,88492.0,6.7589,6.7827,6.751,6.7589,88492.0
2020-07-07 11:15:00,8.53,8.57,8.53,8.55,33948.0,6.7589,6.7906,6.7589,6.7747,33948.0
2020-07-07 11:20:00,8.56,8.57,8.53,8.54,85893.0,6.7827,6.7906,6.7589,6.7668,85893.0
2020-07-07 11:25:00,8.55,8.56,8.52,8.54,47167.0,6.7747,6.7827,6.751,6.7668,47167.0
2020-07-07 11:30:00,8.54,8.54,8.51,8.53,44701.0,6.7668,6.7668,6.743,6.7589,44701.0
2020-07-07 11:35:00,8.53,8.53,8.51,8.52,58117.0,6.7589,6.7589,6.743,6.751,58117.0
2020-07-07 11:40:00,8.53,8.53,8.5,8.5,41323.0,6.7589,6.7589,6.7351,6.7351,41323.0
2020-07-07 11:45:00,8.51,8.54,8.5,8.53,61369.0,6.743,6.7668,6.7351,6.7589,61369.0
2020-07-07 11:50:00,8.53,8.54,8.5,8.51,83809.0,6.7589,6.7668,6.7351,6.743,83809.0
2020-07-07 11:55:00,8.51,8.51,8.49,8.5,57793.0,6.743,6.743,6.7272,6.7351,57793.0
2020-07-07 12:00:00,8.5,8.52,8.49,8.5,47423.0,6.7351,6.751,6.7272,6.7351,47423.0
2020-07-07 12:05:00,8.51,8.52,8.5,8.52,52006.0,6.743,6.751,6.7351,6.751,52006.0
2020-07-07 12:10:00,8.52,8.57,8.51,8.57,105800.0,6.751,6.7906,6.743,6.7906,105800.0
2020-07-07 12:15:00,8.56,8.58,8.54,8.54,63646.0,6.7827,6.7985,6.7668,6.7668,63646.0
2020-07-07 12:20:00,8.55,8.55,8.52,8.54,39300.0,6.7747,6.7747,6.751,6.7668,39300.0
2020-07-07 12:25:00,8.54,8.56,8.53,8.54,35084.0,6.7668,6.7827,6.7589,6.7668,35084.0
2020-07-07 12:30:00,8.54,8.54,8.52,8.54,41943.0,6.7668,6.7668,6.751,6.7668,41943.0
2020-07-07 12:35:00,8.53,8.54,8.49,8.5,65722.0,6.7589,6.7668,6.7272,6.7351,65722.0
2020-07-07 12:40:00,8.5,8.52,8.49,8.52,38442.0,6.7351,6.751,6.7272,6.751,38442.0
2020-07-07 12:45:00,8.51,8.52,8.49,8.5,77250.0,6.743,6.751,6.7272,6.7351,77250.0
2020-07-07 12:50:00,8.49,8.5,8.49,8.5,23913.0,6.7272,6.7351,6.7272,6.7351,23913.0
2020-07-07 12:55:00,8.5,8.52,8.49,8.5,64520.0,6.7351,6.751,6.7272,6.7351,64520.0
2020-07-07 13:00:00,8.5,8.54,8.49,8.54,31965.0,6.7351,6.7668,6.7272,6.7668,31965.0
2020-07-07 13:05:00,8.54,8.54,8.52,8.53,19701.0,6.7668,6.7668,6.751,6.7589,19701.0
2020-07-07 13:10:00,8.53,8.53,8.51,8.52,53665.0,6.7589,6.7589,6.743,6.751,53665.0
2020-07-07 13:15:00,8.52,8.52,8.5,8.5,84228.0,6.751,6.751,6.7351,6.7351,84228.0
2020-07-07 13:20:00,8.5,8.52,8.5,8.51,79046.0,6.7351,6.751,6.7351,6.743,79046.0
2020-07-07 13:25:00,8.51,8.52,8.5,8.52,41945.0,6.743,6.751,6.7351,6.751,41945.0
2020-07-07 13:30:00,8.52,8.52,8.49,8.5,125571.0,6.751,6.751,6.7272,6.7351,125571.0
2020-07-07 13:35:00,8.5,8.5,8.48,8.48,30111.0,6.7351,6.7351,6.7193,6.7193,30111.0
2020-07-07 13:40:00,8.48,8.51,8.47,8.5,97666.0,6.7193,6.743,6.7113,6.7351,97666.0
2020-07-07 13:45:00,8.5,8.51,8.48,8.5,104402.0,6.7351,6.743,6.7193,6.7351,104402.0
2020-07-07 13:50:00,8.5,8.52,8.49,8.51,48339.0,6.7351,6.751,6.7272,6.743,48339.0
2020-07-07 13:55:00,8.51,8.55,8.51,8.53,89267.0,6.743,6.7747,6.743,6.7589,89267.0
2020-07-07 14:00:00,8.53,8.54,8.51,8.51,56559.0,6.7589,6.7668,6.743,6.743,56559.0
2020-07-07 14:05:00,8.52,8.52,8.48,8.48,46345.0,6.751,6.751,6.7193,6.7193,46345.0
2020-07-07 14:10:00,8.49,8.5,8.48,8.49,97821.0,6.7272,6.7351,6.7193,6.7272,97821.0
2020-07-07 14:15:00,8.5,8.5,8.47,8.47,74374.0,6.7351,6.7351,6.7113,6.7113,74374.0
2020-07-07 14:20:00,8.47,8.5,8.47,8.49,53162.0,6.7113,6.7351,6.7113,6.7272,53162.0
2020-07-07 14:25:00,8.49,8.49,8.47,8.48,34972.0,6.7272,6.7272,6.7113,6.7193,34972.0
2020-07-07 14:30:00,8.47,8.47,8.43,8.46,117529.0,6.7113,6.7113,6.6796,6.7034,117529.0
2020-07-07 14:35:00,8.46,8.46,8.44,8.46,51507.0,6.7034,6.7034,6.6876,6.7034,51507.0
2020-07-07 14:40:00,8.46,8.47,8.44,8.44,52711.0,6.7034,6.7113,6.6876,6.6876,52711.0
2020-07-07 14:45:00,8.45,8.45,8.43,8.43,68899.0,6.6955,6.6955,6.6796,6.6796,68899.0
2020-07-07 14:50:00,8.43,8.44,8.41,8.42,111763.0,6.6796,6.6876,6.6638,6.6717,111763.0
2020-07-07 14:55:00,8.42,8.44,8.41,8.41,129521.0,6.6717,6.6876,6.6638,6.6638,129521.0
2020-07-07 15:00:00,8.42,8.42,8.39,8.41,96479.0,6.6717,6.6717,6.6479,6.6638,96479.0
2020-07-07 15:05:00,8.41,8.43,8.4,8.42,95370.0,6.6638,6.6796,6.6559,6.6717,95370.0
2020-07-07 15:10:00,8.41,8.42,8.41,8.41,71208.0,6.6638,6.6717,6.6638,6.6638,71208.0
2020-07-07 15:15:00,8.41,8.42,8.4,8.41,139998.0,6.6638,6.6717,6.6559,6.6638,139998.0
2020-07-07 15:20:00,8.4,8.42,8.38,8.41,181128.0,6.6559,6.6717,6.64,6.6638,181128.0
2020-07-07 15:25:00,8.41,8.43,8.4,8.41,206911.0,6.6638,6.6796,6.6559,6.6638,206911.0
2020-07-07 15:30:00,8.41,8.42,8.4,8.41,150557.0,6.6638,6.6717,6.6559,6.6638,150557.0
2020-07-07 15:35:00,8.41,8.42,8.4,8.42,141711.0,6.6638,6.6717,6.6559,6.6717,141711.0
2020-07-07 15:40:00,8.42,8.42,8.39,8.39,194660.0,6.6717,6.6717,6.6479,6.6479,194660.0
2020-07-07 15:45:00,8.39,8.41,8.38,8.38,262732.0,6.6479,6.6638,6.64,6.64,262732.0
2020-07-07 15:50:00,8.38,8.4,8.36,8.4,444480.0,6.64,6.6559,6.6242,6.6559,444480.0
2020-07-07 15:55:00,8.39,8.42,8.38,8.39,587183.0,6.6479,6.6717,6.64,6.6479,587183.0
2020-07-08 09:30:00,8.36,8.4,8.26,8.3,200524.0,6.6242,6.6559,6.5449,6.5766,200524.0
2020-07-08 09:35:00,8.3,8.38,8.26,8.38,162397.0,6.5766,6.64,6.5449,6.64,162397.0
2020-07-08 09:40:00,8.37,8.42,8.35,8.41,297112.0,6.6321,6.6717,6.6163,6.6638,297112.0
2020-07-08 09:45:00,8.41,8.44,8.4,8.44,158923.0,6.6638,6.6876,6.6559,6.6876,158923.0
2020-07-08 09:50:00,8.44,8.51,8.42,8.5,117024.0,6.6876,6.743,6.6717,6.7351,117024.0
2020-07-08 09:55:00,8.5,8.53,8.48,8.51,70596.0,6.7351,6.7589,6.7193,6.743,70596.0
2020-07-08 10:00:00,8.51,8.54,8.49,8.51,90565.0,6.743,6.7668,6.7272,6.743,90565.0
2020-07-08 10:05:00,8.51,8.53,8.45,8.46,93598.0,6.743,6.7589,6.6955,6.7034,93598.0
2020-07-08 10:10:00,8.46,8.48,8.44,8.45,67527.0,6.7034,6.7193,6.6876,6.6955,67527.0
2020-07-08 10:15:00,8.45,8.45,8.4,8.41,67466.0,6.6955,6.6955,6.6559,6.6638,67466.0
2020-07-08 10:20:00,8.41,8.41,8.37,8.38,62725.0,6.6638,6.6638,6.6321,6.64,62725.0
2020-07-08 10:25:00,8.38,8.4,8.36,8.37,71397.0,6.64,6.6559,6.6242,6.6321,71397.0
2020-07-08 10:30:00,8.37,8.4,8.36,8.38,113645.0,6.6321,6.6559,6.6242,6.64,113645.0
2020-07-08 10:35:00,8.38,8.41,8.36,8.38,42564.0,6.64,6.6638,6.6242,6.64,42564.0
2020-07-08 10:40:00,8.39,8.4,8.32,8.34,172035.0,6.6479,6.6559,6.5925,6.6083,172035.0
2020-07-08 10:45:00,8.34,8.35,8.31,8.32,69012.0,6.6083,6.6163,6.5846,6.5925,69012.0
2020-07-08 10:50:00,8.32,8.33,8.29,8.3,70776.0,6.5925,6.6004,6.5687,6.5766,70776.0
2020-07-08 10:55:00,8.31,8.32,8.28,8.3,155126.0,6.5846,6.5925,6.5608,6.5766,155126.0
2020-07-08 11:00:00,8.3,8.31,8.25,8.26,110134.0,6.5766,6.5846,6.537,6.5449,110134.0
2020-07-08 11:05:00,8.26,8.28,8.25,8.27,84747.0,6.5449,6.5608,6.537,6.5529,84747.0
2020-07-08 11:10:00,8.27,8.3,8.26,8.29,42597.0,6.5529,6.5766,6.5449,6.5687,42597.0
2020-07-08 11:15:00,8.29,8.3,8.26,8.26,86150.0,6.5687,6.5766,6.5449,6.5449,86150.0
2020-07-08 11:20:00,8.27,8.28,8.25,8.27,52186.0,6.5529,6.5608,6.537,6.5529,52186.0
2020-07-08 11:25:00,8.27,8.29,8.24,8.29,59861.0,6.5529,6.5687,6.5291,6.5687,59861.0
2020-07-08 11:30:00,8.29,8.32,8.29,8.31,53716.0,6.5687,6.5925,6.5687,6.5846,53716.0
2020-07-08 11:35:00,8.31,8.32,8.28,8.29,53024.0,6.5846,6.5925,6.5608,6.5687,53024.0
2020-07-08 11:40:00,8.29,8.3,8.27,8.29,29770.0,6.5687,6.5766,6.5529,6.5687,29770.0
2020-07-08 11:45:00,8.29,8.31,8.27,8.29,51960.0,6.5687,6.5846,6.5529,6.5687,51960.0
2020-07-08 11:50:00,8.29,8.33,8.28,8.32,25087.0,6.5687,6.6004,6.5608,6.5925,25087.0
2020-07-08 11:55:00,8.32,8.34,8.31,8.31,43108.0,6.5925,6.6083,6.5846,6.5846,43108.0
2020-07-08 12:00:00,8.31,8.33,8.3,8.3,34539.0,6.5846,6.6004,6.5766,6.5766,34539.0
2020-07-08 12:05:00,8.3,8.31,8.29,8.3,15225.0,6.5766,6.5846,6.5687,6.5766,15225.0
2020-07-08 12:10:00,8.3,8.31,8.29,8.3,31993.0,6.5766,6.5846,6.5687,6.5766,31993.0
2020-07-08 12:15:00,8.3,8.34,8.3,8.33,36568.0,6.5766,6.6083,6.5766,6.6004,36568.0
2020-07-08 12:20:00,8.33,8.34,8.31,8.31,104154.0,6.6004,6.6083,6.5846,6.5846,104154.0
2020-07-08 12:25:00,8.32,8.35,8.31,8.33,30073.0,6.5925,6.6163,6.5846,6.6004,30073.0
2020-07-08 12:30:00,8.34,8.34,8.3,8.3,31553.0,6.6083,6.6083,6.5766,6.5766,31553.0
2020-07-08 12:35:00,8.3,8.31,8.27,8.29,211701.0,6.5766,6.5846,6.5529,6.5687,211701.0
2020-07-08 12:40:00,8.29,8.29,8.26,8.28,38879.0,6.5687,6.5687,6.5449,6.5608,38879.0
2020-07-08 12:45:00,8.28,8.29,8.27,8.28,12825.0,6.5608,6.5687,6.5529,6.5608,12825.0
2020-07-08 12:50:00,8.29,8.29,8.27,8.28,28195.0,6.5687,6.5687,6.5529,6.5608,28195.0
2020-07-08 12:55:00,8.28,8.29,8.27,8.28,35352.0,6.5608,6.5687,6.5529,6.5608,35352.0
2020-07-08 13:00:00,8.29,8.29,8.28,8.29,16539.0,6.5687,6.5687,6.5608,6.5687,16539.0
2020-07-08 13:05:00,8.29,8.29,8.25,8.26,60163.0,6.5687,6.5687,6.537,6.5449,60163.0
2020-07-08 13:10:00,8.25,8.26,8.24,8.25,21881.0,6.537,6.5449,6.5291,6.537,21881.0
2020-07-08 13:15:00,8.26,8.26,8.24,8.24,38116.0,6.5449,6.5449,6.5291,6.5291,38116.0
2020-07-08 13:20:00,8.24,8.25,8.23,8.23,33273.0,6.5291,6.537,6.5212,6.5212,33273.0
2020-07-08 13:25:00,8.24,8.26,8.23,8.24,74610.0,6.5291,6.5449,6.5212,6.5291,74610.0
2020-07-08 13:30:00,8.25,8.26,8.24,8.26,21594.0,6.537,6.5449,6.5291,6.5449,21594.0
2020-07-08 13:35:00,8.26,8.26,8.24,8.25,23430.0,6.5449,6.5449,6.5291,6.537,23430.0
2020-07-08 13:40:00,8.26,8.26,8.24,8.25,18219.0,6.5449,6.5449,6.5291,6.537,18219.0
2020-07-08 13:45:00,8.24,8.26,8.23,8.26,68515.0,6.5291,6.5449,6.5212,6.5449,68515.0
2020-07-08 13:50:00,8.25,8.28,8.25,8.27,65894.0,6.537,6.5608,6.537,6.5529,65894.0
2020-07-08 13:55:00,8.27,8.28,8.26,8.26,60726.0,6.5529,6.5608,6.5449,6.5449,60726.0
2020-07-08 14:00:00,8.26,8.28,8.25,8.26,50317.0,6.5449,6.5608,6.537,6.5449,50317.0
2020-07-08 14:05:00,8.27,8.28,8.26,8.28,45987.0,6.5529,6.5608,6.5449,6.5608,45987.0
2020-07-08 14:10:00,8.28,8.28,8.26,8.27,42922.0,6.5608,6.5608,6.5449,6.5529,42922.0
2020-07-08 14:15:00,8.27,8.28,8.26,8.28,41140.0,6.5529,6.5608,6.5449,6.5608,41140.0
2020-07-08 14:20:00,8.28,8.3,8.27,8.28,91663.0,6.5608,6.5766,6.5529,6.5608,91663.0
2020-07-08 14:25:00,8.28,8.29,8.28,8.28,9723.0,6.5608,6.5687,6.5608,6.5608,9723.0
2020-07-08 14:30:00,8.28,8.29,8.26,8.27,35138.0,6.5608,6.5687,6.5449,6.5529,35138.0
2020-07-08 14:35:00,8.26,8.28,8.26,8.28,38979.0,6.5449,6.5608,6.5449,6.5608,38979.0
2020-07-08 14:40:00,8.28,8.28,8.26,8.26,49474.0,6.5608,6.5608,6.5449,6.5449,49474.0
2020-07-08 14:45:00,8.27,8.3,8.26,8.29,53736.0,6.5529,6.5766,6.5449,6.5687,53736.0
2020-07-08 14:50:00,8.3,8.32,8.29,8.32,73351.0,6.5766,6.5925,6.5687,6.5925,73351.0
2020-07-08 14:55:00,8.32,8.33,8.3,8.32,64418.0,6.5925,6.6004,6.5766,6.5925,64418.0
2020-07-08 15:00:00,8.33,8.34,8.32,8.34,51066.0,6.6004,6.6083,6.5925,6.6083,51066.0
2020-07-08 15:05:00,8.33,8.34,8.3,8.33,142462.0,6.6004,6.6083,6.5766,6.6004,142462.0
2020-07-08 15:10:00,8.33,8.35,8.33,8.34,59733.0,6.6004,6.6163,6.6004,6.6083,59733.0
2020-07-08 15:15:00,8.34,8.35,8.33,8.35,105205.0,6.6083,6.6163,6.6004,6.6163,105205.0
2020-07-08 15:20:00,8.35,8.41,8.34,8.41,178930.0,6.6163,6.6638,6.6083,6.6638,178930.0
2020-07-08 15:25:00,8.41,8.43,8.4,8.42,205567.0,6.6638,6.6796,6.6559,6.6717,205567.0
2020-07-08 15:30:00,8.42,8.43,8.39,8.39,97734.0,6.6717,6.6796,6.6479,6.6479,97734.0
2020-07-08 15:35:00,8.39,8.43,8.38,8.42,213488.0,6.6479,6.6796,6.64,6.6717,213488.0
2020-07-08 15:40:00,8.42,8.43,8.39,8.39,92569.0,6.6717,6.6796,6.6479,6.6479,92569.0
2020-07-08 15:45:00,8.39,8.42,8.39,8.39,212439.0,6.6479,6.6717,6.6479,6.6479,212439.0
2020-07-08 15:50:00,8.4,8.43,8.39,8.43,283459.0,6.6559,6.6796,6.6479,6.6796,283459.0
2020-07-08 15:55:00,8.43,8.44,8.4,8.43,508682.0,6.6796,6.6876,6.6559,6.6796,508682.0
2020-07-09 09:30:00,8.35,8.37,8.27,8.29,409844.0,6.6163,6.6321,6.5529,6.5687,409844.0
2020-07-09 09:35:00,8.29,8.32,8.26,8.27,124900.0,6.5687,6.5925,6.5449,6.5529,124900.0
2020-07-09 09:40:00,8.28,8.32,8.27,8.3,110051.0,6.5608,6.5925,6.5529,6.5766,110051.0
2020-07-09 09:45:00,8.29,8.29,8.23,8.26,135878.0,6.5687,6.5687,6.5212,6.5449,135878.0
2020-07-09 09:50:00,8.26,8.29,8.22,8.22,103660.0,6.5449,6.5687,6.5132,6.5132,103660.0
2020-07-09 09:55:00,8.23,8.23,8.19,8.21,134568.0,6.5212,6.5212,6.4895,6.5053,134568.0
2020-07-09 10:00:00,8.21,8.25,8.21,8.24,79064.0,6.5053,6.537,6.5053,6.5291,79064.0
2020-07-09 10:05:00,8.24,8.26,8.21,8.24,86540.0,6.5291,6.5449,6.5053,6.5291,86540.0
2020-07-09 10:10:00,8.24,8.26,8.2,8.25,148333.0,6.5291,6.5449,6.4974,6.537,148333.0
2020-07-09 10:15:00,8.25,8.26,8.21,8.21,150345.0,6.537,6.5449,6.5053,6.5053,150345.0
2020-07-09 10:20:00,8.21,8.24,8.18,8.2,160840.0,6.5053,6.5291,6.4816,6.4974,160840.0
2020-07-09 10:25:00,8.2,8.22,8.17,8.21,114446.0,6.4974,6.5132,6.4736,6.5053,114446.0
2020-07-09 10:30:00,8.21,8.23,8.19,8.21,93698.0,6.5053,6.5212,6.4895,6.5053,93698.0
2020-07-09 10:35:00,8.21,8.22,8.14,8.16,158989.0,6.5053,6.5132,6.4499,6.4657,158989.0
2020-07-09 10:40:00,8.16,8.16,8.11,8.13,177241.0,6.4657,6.4657,6.4261,6.4419,177241.0
2020-07-09 10:45:00,8.13,8.14,8.1,8.11,80146.0,6.4419,6.4499,6.4182,6.4261,80146.0
2020-07-09 10:50:00,8.1,8.13,8.08,8.1,149591.0,6.4182,6.4419,6.4023,6.4182,149591.0
2020-07-09 10:55:00,8.09,8.12,8.07,8.1,100558.0,6.4102,6.434,6.3944,6.4182,100558.0
2020-07-09 11:00:00,8.1,8.1,8.04,8.05,97324.0,6.4182,6.4182,6.3706,6.3785,97324.0
2020-07-09 11:05:00,8.05,8.11,8.03,8.11,129287.0,6.3785,6.4261,6.3627,6.4261,129287.0
2020-07-09 11:10:00,8.11,8.11,8.07,8.1,68690.0,6.4261,6.4261,6.3944,6.4182,68690.0
2020-07-09 11:15:00,8.09,8.1,8.01,8.02,90320.0,6.4102,6.4182,6.3469,6.3548,90320.0
2020-07-09 11:20:00,8.02,8.06,8.02,8.04,93355.0,6.3548,6.3865,6.3548,6.3706,93355.0
2020-07-09 11:25:00,8.05,8.09,8.03,8.08,82674.0,6.3785,6.4102,6.3627,6.4023,82674.0
2020-07-09 11:30:00,8.08,8.09,8.04,8.04,91403.0,6.4023,6.4102,6.3706,6.3706,91403.0
2020-07-09 11:35:00,8.04,8.06,8.03,8.04,62455.0,6.3706,6.3865,6.3627,6.3706,62455.0
2020-07-09 11:40:00,8.04,8.05,8.01,8.03,53463.0,6.3706,6.3785,6.3469,6.3627,53463.0
2020-07-09 11:45:00,8.03,8.05,8.02,8.04,79533.0,6.3627,6.3785,6.3548,6.3706,79533.0
2020-07-09 11:50:00,8.04,8.07,8.02,8.07,103458.0,6.3706,6.3944,6.3548,6.3944,103458.0
2020-07-09 11:55:00,8.07,8.09,8.05,8.07,158050.0,6.3944,6.4102,6.3785,6.3944,158050.0
2020-07-09 12:00:00,8.07,8.12,8.07,8.12,55232.0,6.3944,6.434,6.3944,6.434,55232.0
2020-07-09 12:05:00,8.12,8.13,8.1,8.11,54748.0,6.434,6.4419,6.4182,6.4261,54748.0
2020-07-09 12:10:00,8.11,8.12,8.08,8.09,23267.0,6.4261,6.434,6.4023,6.4102,23267.0
2020-07-09 12:15:00,8.1,8.11,8.08,8.09,27742.0,6.4182,6.4261,6.4023,6.4102,27742.0
2020-07-09 12:20:00,8.09,8.1,8.07,8.1,36941.0,6.4102,6.4182,6.3944,6.4182,36941.0
2020-07-09 12:25:00,8.09,8.11,8.07,8.09,63453.0,6.4102,6.4261,6.3944,6.4102,63453.0
2020-07-09 12:30:00,8.09,8.1,8.07,8.09,32805.0,6.4102,6.4182,6.3944,6.4102,32805.0
2020-07-09 12:35:00,8.09,8.11,8.08,8.08,23939.0,6.4102,6.4261,6.4023,6.4023,23939.0
2020-07-09 12:40:00,8.09,8.09,8.06,8.07,30393.0,6.4102,6.4102,6.3865,6.3944,30393.0
2020-07-09 12:45:00,8.06,8.1,8.06,8.08,59261.0,6.3865,6.4182,6.3865,6.4023,59261.0
2020-07-09 12:50:00,8.07,8.08,8.05,8.06,35895.0,6.3944,6.4023,6.3785,6.3865,35895.0
2020-07-09 12:55:00,8.06,8.07,8.04,8.05,92772.0,6.3865,6.3944,6.3706,6.3785,92772.0
2020-07-09 13:00:00,8.06,8.1,8.05,8.1,151491.0,6.3865,6.4182,6.3785,6.4182,151491.0
2020-07-09 13:05:00,8.1,8.14,8.09,8.13,202472.0,6.4182,6.4499,6.4102,6.4419,202472.0
2020-07-09 13:10:00,8.13,8.15,8.12,8.13,47464.0,6.4419,6.4578,6.434,6.4419,47464.0
2020-07-09 13:15:00,8.14,8.15,8.12,8.13,61903.0,6.4499,6.4578,6.434,6.4419,61903.0
2020-07-09 13:20:00,8.13,8.14,8.11,8.13,67120.0,6.4419,6.4499,6.4261,6.4419,67120.0
2020-07-09 13:25:00,8.12,8.15,8.1,8.13,73868.0,6.434,6.4578,6.4182,6.4419,73868.0
2020-07-09 13:30:00,8.14,8.14,8.12,8.13,73048.0,6.4499,6.4499,6.434,6.4419,73048.0
2020-07-09 13:35:00,8.13,8.13,8.12,8.12,41739.0,6.4419,6.4419,6.434,6.434,41739.0
2020-07-09 13:40:00,8.13,8.15,8.11,8.12,98131.0,6.4419,6.4578,6.4261,6.434,98131.0
2020-07-09 13:45:00,8.12,8.12,8.1,8.11,34928.0,6.434,6.434,6.4182,6.4261,34928.0
2020-07-09 13:50:00,8.1,8.11,8.09,8.11,44011.0,6.4182,6.4261,6.4102,6.4261,44011.0
2020-07-09 13:55:00,8.11,8.11,8.08,8.09,56371.0,6.4261,6.4261,6.4023,6.4102,56371.0
2020-07-09 14:00:00,8.09,8.1,8.07,8.1,60529.0,6.4102,6.4182,6.3944,6.4182,60529.0
2020-07-09 14:05:00,8.1,8.12,8.08,8.1,106146.0,6.4182,6.434,6.4023,6.4182,106146.0
2020-07-09 14:10:00,8.11,8.11,8.09,8.1,32089.0,6.4261,6.4261,6.4102,6.4182,32089.0
2020-07-09 14:15:00,8.1,8.14,8.09,8.12,112960.0,6.4182,6.4499,6.4102,6.434,112960.0
2020-07-09 14:20:00,8.12,8.12,8.1,8.12,90737.0,6.434,6.434,6.4182,6.434,90737.0
2020-07-09 14:25:00,8.11,8.13,8.1,8.11,86752.0,6.4261,6.4419,6.4182,6.4261,86752.0
2020-07-09 14:30:00,8.11,8.12,8.09,8.1,67402.0,6.4261,6.434,6.4102,6.4182,67402.0
2020-07-09 14:35:00,8.09,8.11,8.09,8.1,39607.0,6.4102,6.4261,6.4102,6.4182,39607.0
2020-07-09 14:40:00,8.1,8.1,8.05,8.06,99325.0,6.4182,6.4182,6.3785,6.3865,99325.0
2020-07-09 14:45:00,8.05,8.1,8.05,8.1,101181.0,6.3785,6.4182,6.3785,6.4182,101181.0
2020-07-09 14:50:00,8.1,8.1,8.08,8.09,31851.0,6.4182,6.4182,6.4023,6.4102,31851.0
2020-07-09 14:55:00,8.09,8.11,8.08,8.1,66939.0,6.4102,6.4261,6.4023,6.4182,66939.0
2020-07-09 15:00:00,8.1,8.11,8.07,8.08,79709.0,6.4182,6.4261,6.3944,6.4023,79709.0
2020-07-09 15:05:00,8.08,8.08,8.06,8.07,104875.0,6.4023,6.4023,6.3865,6.3944,104875.0
2020-07-09 15:10:00,8.07,8.09,8.06,8.09,68546.0,6.3944,6.4102,6.3865,6.4102,68546.0
2020-07-09 15:15:00,8.09,8.1,8.08,8.08,80465.0,6.4102,6.4182,6.4023,6.4023,80465.0
2020-07-09 15:20:00,8.09,8.09,8.07,8.08,50740.0,6.4102,6.4102,6.3944,6.4023,50740.0
2020-07-09 15:25:00,8.07,8.08,8.06,8.06,161195.0,6.3944,6.4023,6.3865,6.3865,161195.0
2020-07-09 15:30:00,8.06,8.07,8.03,8.04,257293.0,6.3865,6.3944,6.3627,6.3706,257293.0
2020-07-09 15:35:00,8.05,8.06,8.03,8.05,250862.0,6.3785,6.3865,6.3627,6.3785,250862.0
2020-07-09 15:40:00,8.05,8.06,8.03,8.05,138602.0,6.3785,6.3865,6.3627,6.3785,138602.0
2020-07-09 15:45:00,8.05,8.09,8.04,8.08,198297.0,6.3785,6.4102,6.3706,6.4023,198297.0
2020-07-09 15:50:00,8.07,8.07,8.04,8.06,207790.0,6.3944,6.3944,6.3706,6.3865,207790.0
2020-07-09 15:55:00,8.06,8.07,8.04,8.06,425532.0,6.3865,6.3944,6.3706,6.3865,425532.0
2020-07-10 09:30:00,8.08,8.16,8.06,8.13,229100.0,6.4023,6.4657,6.3865,6.4419,229100.0
2020-07-10 09:35:00,8.12,8.3,8.1,8.29,164975.0,6.434,6.5766,6.4182,6.5687,164975.0
2020-07-10 09:40:00,8.28,8.32,8.23,8.28,246671.0,6.5608,6.5925,6.5212,6.5608,246671.0
2020-07-10 09:45:00,8.28,8.33,8.26,8.28,160032.0,6.5608,6.6004,6.5449,6.5608,160032.0
2020-07-10 09:50:00,8.28,8.29,8.23,8.24,165742.0,6.5608,6.5687,6.5212,6.5291,165742.0
2020-07-10 09:55:00,8.23,8.26,8.19,8.24,87733.0,6.5212,6.5449,6.4895,6.5291,87733.0
2020-07-10 10:00:00,8.24,8.24,8.18,8.18,66128.0,6.5291,6.5291,6.4816,6.4816,66128.0
2020-07-10 10:05:00,8.19,8.23,8.19,8.21,42591.0,6.4895,6.5212,6.4895,6.5053,42591.0
2020-07-10 10:10:00,8.22,8.27,8.22,8.27,104089.0,6.5132,6.5529,6.5132,6.5529,104089.0
2020-07-10 10:15:00,8.27,8.28,8.22,8.22,40665.0,6.5529,6.5608,6.5132,6.5132,40665.0
2020-07-10 10:20:00,8.22,8.23,8.17,8.17,40359.0,6.5132,6.5212,6.4736,6.4736,40359.0
2020-07-10 10:25:00,8.18,8.21,8.17,8.19,97620.0,6.4816,6.5053,6.4736,6.4895,97620.0
2020-07-10 10:30:00,8.19,8.21,8.17,8.2,51693.0,6.4895,6.5053,6.4736,6.4974,51693.0
2020-07-10 10:35:00,8.21,8.24,8.21,8.23,50751.0,6.5053,6.5291,6.5053,6.5212,50751.0
2020-07-10 10:40:00,8.23,8.32,8.21,8.32,112617.0,6.5212,6.5925,6.5053,6.5925,112617.0
2020-07-10 10:45:00,8.32,8.34,8.29,8.33,245360.0,6.5925,6.6083,6.5687,6.6004,245360.0
2020-07-10 10:50:00,8.32,8.33,8.29,8.31,57084.0,6.5925,6.6004,6.5687,6.5846,57084.0
2020-07-10 10:55:00,8.31,8.32,8.28,8.29,85787.0,6.5846,6.5925,6.5608,6.5687,85787.0
2020-07-10 11:00:00,8.29,8.3,8.26,8.28,94195.0,6.5687,6.5766,6.5449,6.5608,94195.0
2020-07-10 11:05:00,8.29,8.33,8.28,8.32,41011.0,6.5687,6.6004,6.5608,6.5925,41011.0
2020-07-10 11:10:00,8.33,8.35,8.3,8.32,55969.0,6.6004,6.6163,6.5766,6.5925,55969.0
2020-07-10 11:15:00,8.32,8.32,8.3,8.31,26692.0,6.5925,6.5925,6.5766,6.5846,26692.0
2020-07-10 11:20:00,8.31,8.34,8.31,8.33,35191.0,6.5846,6.6083,6.5846,6.6004,35191.0
2020-07-10 11:25:00,8.33,8.35,8.32,8.35,27790.0,6.6004,6.6163,6.5925,6.6163,27790.0
2020-07-10 11:30:00,8.35,8.36,8.32,8.33,96597.0,6.6163,6.6242,6.5925,6.6004,96597.0
2020-07-10 11:35:00,8.33,8.35,8.31,8.31,57951.0,6.6004,6.6163,6.5846,6.5846,57951.0
2020-07-10 11:40:00,8.32,8.35,8.31,8.34,18796.0,6.5925,6.6163,6.5846,6.6083,18796.0
2020-07-10 11:45:00,8.34,8.34,8.31,8.33,30490.0,6.6083,6.6083,6.5846,6.6004,30490.0
2020-07-10 11:50:00,8.33,8.35,8.32,8.34,43686.0,6.6004,6.6163,6.5925,6.6083,43686.0
2020-07-10 11:55:00,8.34,8.36,8.32,8.33,62631.0,6.6083,6.6242,6.5925,6.6004,62631.0
2020-07-10 12:00:00,8.34,8.35,8.32,8.34,31482.0,6.6083,6.6163,6.5925,6.6083,31482.0
2020-07-10 12:05:00,8.34,8.37,8.34,8.37,35140.0,6.6083,6.6321,6.6083,6.6321,35140.0
2020-07-10 12:10:00,8.37,8.38,8.35,8.37,32429.0,6.6321,6.64,6.6163,6.6321,32429.0
2020-07-10 12:15:00,8.37,8.38,8.33,8.34,35203.0,6.6321,6.64,6.6004,6.6083,35203.0
2020-07-10 12:20:00,8.35,8.35,8.33,8.35,19104.0,6.6163,6.6163,6.6004,6.6163,19104.0
2020-07-10 12:25:00,8.35,8.37,8.33,8.36,54549.0,6.6163,6.6321,6.6004,6.6242,54549.0
2020-07-10 12:30:00,8.36,8.36,8.33,8.34,37224.0,6.6242,6.6242,6.6004,6.6083,37224.0
2020-07-10 12:35:00,8.34,8.34,8.33,8.34,22346.0,6.6083,6.6083,6.6004,6.6083,22346.0
2020-07-10 12:40:00,8.34,8.34,8.31,8.34,40367.0,6.6083,6.6083,6.5846,6.6083,40367.0
2020-07-10 12:45:00,8.34,8.36,8.33,8.36,19092.0,6.6083,6.6242,6.6004,6.6242,19092.0
2020-07-10 12:50:00,8.36,8.37,8.35,8.37,34545.0,6.6242,6.6321,6.6163,6.6321,34545.0
2020-07-10 12:55:00,8.37,8.4,8.36,8.39,47263.0,6.6321,6.6559,6.6242,6.6479,47263.0
2020-07-10 13:00:00,8.39,8.39,8.35,8.37,121544.0,6.6479,6.6479,6.6163,6.6321,121544.0
2020-07-10 13:05:00,8.37,8.37,8.34,8.34,47619.0,6.6321,6.6321,6.6083,6.6083,47619.0
2020-07-10 13:10:00,8.35,8.35,8.33,8.34,34720.0,6.6163,6.6163,6.6004,6.6083,34720.0
2020-07-10 13:15:00,8.35,8.35,8.32,8.33,47815.0,6.6163,6.6163,6.5925,6.6004,47815.0
2020-07-10 13:20:00,8.33,8.35,8.32,8.35,27760.0,6.6004,6.6163,6.5925,6.6163,27760.0
2020-07-10 13:25:00,8.34,8.35,8.32,8.35,30869.0,6.6083,6.6163,6.5925,6.6163,30869.0
2020-07-10 13:30:00,8.34,8.37,8.33,8.37,177399.0,6.6083,6.6321,6.6004,6.6321,177399.0
2020-07-10 13:35:00,8.37,8.38,8.35,8.38,50831.0,6.6321,6.64,6.6163,6.64,50831.0
2020-07-10 13:40:00,8.38,8.41,8.37,8.4,47182.0,6.64,6.6638,6.6321,6.6559,47182.0
2020-07-10 13:45:00,8.4,8.42,8.39,8.42,26069.0,6.6559,6.6717,6.6479,6.6717,26069.0
2020-07-10 13:50:00,8.42,8.43,8.4,8.43,60059.0,6.6717,6.6796,6.6559,6.6796,60059.0
2020-07-10 13:55:00,8.43,8.43,8.41,8.42,22379.0,6.6796,6.6796,6.6638,6.6717,22379.0
2020-07-10 14:00:00,8.42,8.43,8.4,8.43,36336.0,6.6717,6.6796,6.6559,6.6796,36336.0
2020-07-10 14:05:00,8.42,8.45,8.42,8.45,19983.0,6.6717,6.6955,6.6717,6.6955,19983.0
2020-07-10 14:10:00,8.44,8.45,8.42,8.43,66794.0,6.6876,6.6955,6.6717,6.6796,66794.0
2020-07-10 14:15:00,8.43,8.44,8.41,8.42,38590.0,6.6796,6.6876,6.6638,6.6717,38590.0
2020-07-10 14:20:00,8.42,8.42,8.41,8.42,12411.0,6.6717,6.6717,6.6638,6.6717,12411.0
2020-07-10 14:25:00,8.41,8.43,8.4,8.43,31176.0,6.6638,6.6796,6.6559,6.6796,31176.0
2020-07-10 14:30:00,8.43,8.43,8.41,8.43,28025.0,6.6796,6.6796,6.6638,6.6796,28025.0
2020-07-10 14:35:00,8.43,8.45,8.42,8.44,41761.0,6.6796,6.6955,6.6717,6.6876,41761.0
2020-07-10 14:40:00,8.43,8.44,8.41,8.44,47997.0,6.6796,6.6876,6.6638,6.6876,47997.0
2020-07-10 14:45:00,8.43,8.45,8.42,8.45,38401.0,6.6796,6.6955,6.6717,6.6955,38401.0
2020-07-10 14:50:00,8.44,8.46,8.43,8.45,52263.0,6.6876,6.7034,6.6796,6.6955,52263.0
2020-07-10 14:55:00,8.45,8.46,8.43,8.44,87985.0,6.6955,6.7034,6.6796,6.6876,87985.0
2020-07-10 15:00:00,8.44,8.44,8.4,8.43,70897.0,6.6876,6.6876,6.6559,6.6796,70897.0
2020-07-10 15:05:00,8.42,8.44,8.4,8.43,55391.0,6.6717,6.6876,6.6559,6.6796,55391.0
2020-07-10 15:10:00,8.43,8.45,8.42,8.45,54729.0,6.6796,6.6955,6.6717,6.6955,54729.0
2020-07-10 15:15:00,8.45,8.48,8.44,8.46,126589.0,6.6955,6.7193,6.6876,6.7034,126589.0
2020-07-10 15:20:00,8.46,8.48,8.46,8.47,60606.0,6.7034,6.7193,6.7034,6.7113,60606.0
2020-07-10 15:25:00,8.47,8.49,8.46,8.46,51546.0,6.7113,6.7272,6.7034,6.7034,51546.0
2020-07-10 15:30:00,8.47,8.49,8.46,8.49,67941.0,6.7113,6.7272,6.7034,6.7272,67941.0
2020-07-10 15:35:00,8.49,8.5,8.47,8.49,168708.0,6.7272,6.7351,6.7113,6.7272,168708.0
2020-07-10 15:40:00,8.49,8.49,8.46,8.47,58543.0,6.7272,6.7272,6.7034,6.7113,58543.0
2020-07-10 15:45:00,8.47,8.49,8.46,8.49,109975.0,6.7113,6.7272,6.7034,6.7272,109975.0
2020-07-10 15:50:00,8.49,8.5,8.48,8.5,153592.0,6.7272,6.7351,6.7193,6.7351,153592.0
2020-07-10 15:55:00,8.5,8.51,8.49,8.51,403286.0,6.7351,6.743,6.7272,6.743,403286.0
2020-07-13 09:30:00,8.71,8.73,8.57,8.58,385897.0,6.9015,6.9174,6.7906,6.7985,385897.0
2020-07-13 09:35:00,8.59,8.6,8.47,8.48,100163.0,6.8064,6.8143,6.7113,6.7193,100163.0
2020-07-13 09:40:00,8.47,8.53,8.46,8.48,74375.0,6.7113,6.7589,6.7034,6.7193,74375.0
2020-07-13 09:45:00,8.47,8.49,8.43,8.47,95350.0,6.7113,6.7272,6.6796,6.7113,95350.0
2020-07-13 09:50:00,8.46,8.48,8.41,8.42,100530.0,6.7034,6.7193,6.6638,6.6717,100530.0
2020-07-13 09:55:00,8.42,8.43,8.37,8.38,58510.0,6.6717,6.6796,6.6321,6.64,58510.0
2020-07-13 10:00:00,8.38,8.39,8.34,8.38,116200.0,6.64,6.6479,6.6083,6.64,116200.0
2020-07-13 10:05:00,8.38,8.46,8.37,8.46,66722.0,6.64,6.7034,6.6321,6.7034,66722.0
2020-07-13 10:10:00,8.46,8.5,8.43,8.47,87737.0,6.7034,6.7351,6.6796,6.7113,87737.0
2020-07-13 10:15:00,8.47,8.54,8.47,8.53,186631.0,6.7113,6.7668,6.7113,6.7589,186631.0
2020-07-13 10:20:00,8.54,8.58,8.53,8.54,127142.0,6.7668,6.7985,6.7589,6.7668,127142.0
2020-07-13 10:25:00,8.54,8.57,8.52,8.55,67898.0,6.7668,6.7906,6.751,6.7747,67898.0
2020-07-13 10:30:00,8.55,8.58,8.55,8.57,81869.0,6.7747,6.7985,6.7747,6.7906,81869.0
2020-07-13 10:35:00,8.57,8.58,8.51,8.53,218083.0,6.7906,6.7985,6.743,6.7589,218083.0
2020-07-13 10:40:00,8.53,8.55,8.51,8.52,248459.0,6.7589,6.7747,6.743,6.751,248459.0
2020-07-13 10:45:00,8.52,8.54,8.49,8.54,136199.0,6.751,6.7668,6.7272,6.7668,136199.0
2020-07-13 10:50:00,8.53,8.55,8.5,8.54,72044.0,6.7589,6.7747,6.7351,6.7668,72044.0
2020-07-13 10:55:00,8.54,8.58,8.53,8.58,102791.0,6.7668,6.7985,6.7589,6.7985,102791.0
2020-07-13 11:00:00,8.58,8.58,8.53,8.56,93813.0,6.7985,6.7985,6.7589,6.7827,93813.0
2020-07-13 11:05:00,8.55,8.57,8.53,8.55,114379.0,6.7747,6.7906,6.7589,6.7747,114379.0
2020-07-13 11:10:00,8.55,8.56,8.52,8.53,44752.0,6.7747,6.7827,6.751,6.7589,44752.0
2020-07-13 11:15:00,8.53,8.54,8.51,8.52,64485.0,6.7589,6.7668,6.743,6.751,64485.0
2020-07-13 11:20:00,8.52,8.57,8.51,8.57,44274.0,6.751,6.7906,6.743,6.7906,44274.0
2020-07-13 11:25:00,8.57,8.59,8.56,8.58,51035.0,6.7906,6.8064,6.7827,6.7985,51035.0
2020-07-13 11:30:00,8.58,8.59,8.57,8.59,43946.0,6.7985,6.8064,6.7906,6.8064,43946.0
2020-07-13 11:35:00,8.59,8.59,8.56,8.57,58782.0,6.8064,6.8064,6.7827,6.7906,58782.0
2020-07-13 11:40:00,8.57,8.6,8.57,8.58,58843.0,6.7906,6.8143,6.7906,6.7985,58843.0
2020-07-13 11:45:00,8.59,8.59,8.57,8.59,29821.0,6.8064,6.8064,6.7906,6.8064,29821.0
2020-07-13 11:50:00,8.59,8.6,8.57,8.6,56648.0,6.8064,6.8143,6.7906,6.8143,56648.0
2020-07-13 11:55:00,8.6,8.6,8.58,8.59,45386.0,6.8143,6.8143,6.7985,6.8064,45386.0
2020-07-13 12:00:00,8.59,8.61,8.58,8.59,93999.0,6.8064,6.8223,6.7985,6.8064,93999.0
2020-07-13 12:05:00,8.6,8.6,8.56,8.58,135990.0,6.8143,6.8143,6.7827,6.7985,135990.0
2020-07-13 12:10:00,8.58,8.58,8.56,8.57,66973.0,6.7985,6.7985,6.7827,6.7906,66973.0
2020-07-13 12:15:00,8.58,8.58,8.55,8.57,26131.0,6.7985,6.7985,6.7747,6.7906,26131.0
2020-07-13 12:20:00,8.57,8.58,8.55,8.57,76983.0,6.7906,6.7985,6.7747,6.7906,76983.0
2020-07-13 12:25:00,8.56,8.58,8.56,8.58,24951.0,6.7827,6.7985,6.7827,6.7985,24951.0
2020-07-13 12:30:00,8.58,8.6,8.57,8.6,75811.0,6.7985,6.8143,6.7906,6.8143,75811.0
2020-07-13 12:35:00,8.6,8.63,8.59,8.63,42927.0,6.8143,6.8381,6.8064,6.8381,42927.0
2020-07-13 12:40:00,8.63,8.64,8.62,8.63,48104.0,6.8381,6.846,6.8302,6.8381,48104.0
2020-07-13 12:45:00,8.63,8.66,8.62,8.65,50244.0,6.8381,6.8619,6.8302,6.854,50244.0
2020-07-13 12:50:00,8.65,8.69,8.64,8.68,84280.0,6.854,6.8857,6.846,6.8777,84280.0
2020-07-13 12:55:00,8.68,8.7,8.67,8.7,39714.0,6.8777,6.8936,6.8698,6.8936,39714.0
2020-07-13 13:00:00,8.7,8.7,8.66,8.67,71337.0,6.8936,6.8936,6.8619,6.8698,71337.0
2020-07-13 13:05:00,8.67,8.69,8.66,8.68,26021.0,6.8698,6.8857,6.8619,6.8777,26021.0
2020-07-13 13:10:00,8.67,8.7,8.67,8.69,78215.0,6.8698,6.8936,6.8698,6.8857,78215.0
2020-07-13 13:15:00,8.69,8.73,8.69,8.71,560658.0,6.8857,6.9174,6.8857,6.9015,560658.0
2020-07-13 13:20:00,8.71,8.72,8.69,8.7,44760.0,6.9015,6.9094,6.8857,6.8936,44760.0
2020-07-13 13:25:00,8.69,8.7,8.66,8.66,41004.0,6.8857,6.8936,6.8619,6.8619,41004.0
2020-07-13 13:30:00,8.67,8.69,8.65,8.69,68594.0,6.8698,6.8857,6.854,6.8857,68594.0
2020-07-13 13:35:00,8.7,8.71,8.69,8.71,28346.0,6.8936,6.9015,6.8857,6.9015,28346.0
2020-07-13 13:40:00,8.7,8.75,8.7,8.75,107234.0,6.8936,6.9332,6.8936,6.9332,107234.0
2020-07-13 13:45:00,8.75,8.76,8.71,8.71,27881.0,6.9332,6.9411,6.9015,6.9015,27881.0
2020-07-13 13:50:00,8.71,8.73,8.71,8.72,45841.0,6.9015,6.9174,6.9015,6.9094,45841.0
2020-07-13 13:55:00,8.72,8.77,8.72,8.77,153927.0,6.9094,6.949,6.9094,6.949,153927.0
2020-07-13 14:00:00,8.77,8.78,8.74,8.77,145461.0,6.949,6.957,6.9253,6.949,145461.0
2020-07-13 14:05:00,8.78,8.8,8.75,8.76,207594.0,6.957,6.9728,6.9332,6.9411,207594.0
2020-07-13 14:10:00,8.76,8.78,8.73,8.76,71859.0,6.9411,6.957,6.9174,6.9411,71859.0
2020-07-13 14:15:00,8.76,8.77,8.74,8.76,45376.0,6.9411,6.949,6.9253,6.9411,45376.0
2020-07-13 14:20:00,8.76,8.77,8.74,8.75,83746.0,6.9411,6.949,6.9253,6.9332,83746.0
2020-07-13 14:25:00,8.76,8.79,8.74,8.79,54077.0,6.9411,6.9649,6.9253,6.9649,54077.0
2020-07-13 14:30:00,8.79,8.8,8.77,8.79,49707.0,6.9649,6.9728,6.949,6.9649,49707.0
2020-07-13 14:35:00,8.79,8.81,8.74,8.75,70247.0,6.9649,6.9807,6.9253,6.9332,70247.0
2020-07-13 14:40:00,8.76,8.78,8.74,8.76,37657.0,6.9411,6.957,6.9253,6.9411,37657.0
2020-07-13 14:45:00,8.76,8.77,8.74,8.77,48741.0,6.9411,6.949,6.9253,6.949,48741.0
2020-07-13 14:50:00,8.77,8.78,8.74,8.78,67473.0,6.949,6.957,6.9253,6.957,67473.0
2020-07-13 14:55:00,8.78,8.78,8.74,8.77,59683.0,6.957,6.957,6.9253,6.949,59683.0
2020-07-13 15:00:00,8.77,8.77,8.74,8.77,37843.0,6.949,6.949,6.9253,6.949,37843.0
2020-07-13 15:05:00,8.77,8.78,8.73,8.75,107601.0,6.949,6.957,6.9174,6.9332,107601.0
2020-07-13 15:10:00,8.75,8.77,8.74,8.76,46638.0,6.9332,6.949,6.9253,6.9411,46638.0
2020-07-13 15:15:00,8.75,8.78,8.74,8.76,78206.0,6.9332,6.957,6.9253,6.9411,78206.0
2020-07-13 15:20:00,8.76,8.78,8.75,8.77,73827.0,6.9411,6.957,6.9332,6.949,73827.0
2020-07-13 15:25:00,8.76,8.78,8.72,8.72,78104.0,6.9411,6.957,6.9094,6.9094,78104.0
2020-07-13 15:30:00,8.72,8.74,8.7,8.71,137907.0,6.9094,6.9253,6.8936,6.9015,137907.0
2020-07-13 15:35:00,8.71,8.72,8.66,8.66,131031.0,6.9015,6.9094,6.8619,6.8619,131031.0
2020-07-13 15:40:00,8.66,8.71,8.65,8.68,154226.0,6.8619,6.9015,6.854,6.8777,154226.0
2020-07-13 15:45:00,8.68,8.69,8.66,8.67,285336.0,6.8777,6.8857,6.8619,6.8698,285336.0
2020-07-13 15:50:00,8.66,8.68,8.65,8.67,416769.0,6.8619,6.8777,6.854,6.8698,416769.0
2020-07-13 15:55:00,8.68,8.71,8.66,8.68,591192.0,6.8777,6.9015,6.8619,6.8777,591192.0
2020-07-14 09:30:00,8.67,8.67,8.51,8.52,435951.0,6.8698,6.8698,6.743,6.751,435951.0
2020-07-14 09:35:00,8.52,8.56,8.4,8.47,263749.0,6.751,6.7827,6.6559,6.7113,263749.0
2020-07-14 09:40:00,8.47,8.52,8.43,8.51,250440.0,6.7113,6.751,6.6796,6.743,250440.0
2020-07-14 09:45:00,8.51,8.58,8.49,8.55,209670.0,6.743,6.7985,6.7272,6.7747,209670.0
2020-07-14 09:50:00,8.55,8.62,8.53,8.62,74259.0,6.7747,6.8302,6.7589,6.8302,74259.0
2020-07-14 09:55:00,8.62,8.7,8.61,8.68,131374.0,6.8302,6.8936,6.8223,6.8777,131374.0
2020-07-14 10:00:00,8.68,8.69,8.64,8.68,170379.0,6.8777,6.8857,6.846,6.8777,170379.0
2020-07-14 10:05:00,8.67,8.68,8.62,8.64,893155.0,6.8698,6.8777,6.8302,6.846,893155.0
2020-07-14 10:10:00,8.64,8.73,8.64,8.73,410966.0,6.846,6.9174,6.846,6.9174,410966.0
2020-07-14 10:15:00,8.73,8.76,8.7,8.71,110379.0,6.9174,6.9411,6.8936,6.9015,110379.0
2020-07-14 10:20:00,8.7,8.73,8.69,8.69,110510.0,6.8936,6.9174,6.8857,6.8857,110510.0
2020-07-14 10:25:00,8.69,8.72,8.67,8.72,146266.0,6.8857,6.9094,6.8698,6.9094,146266.0
2020-07-14 10:30:00,8.72,8.77,8.72,8.76,217136.0,6.9094,6.949,6.9094,6.9411,217136.0
2020-07-14 10:35:00,8.76,8.77,8.73,8.76,151766.0,6.9411,6.949,6.9174,6.9411,151766.0
2020-07-14 10:40:00,8.76,8.78,8.73,8.75,165081.0,6.9411,6.957,6.9174,6.9332,165081.0
2020-07-14 10:45:00,8.74,8.75,8.7,8.71,245581.0,6.9253,6.9332,6.8936,6.9015,245581.0
2020-07-14 10:50:00,8.69,8.75,8.68,8.74,151294.0,6.8857,6.9332,6.8777,6.9253,151294.0
2020-07-14 10:55:00,8.74,8.74,8.7,8.74,192726.0,6.9253,6.9253,6.8936,6.9253,192726.0
2020-07-14 11:00:00,8.74,8.78,8.72,8.75,145782.0,6.9253,6.957,6.9094,6.9332,145782.0
2020-07-14 11:05:00,8.76,8.78,8.72,8.72,75241.0,6.9411,6.957,6.9094,6.9094,75241.0
2020-07-14 11:10:00,8.73,8.73,8.64,8.66,75658.0,6.9174,6.9174,6.846,6.8619,75658.0
2020-07-14 11:15:00,8.65,8.67,8.63,8.65,82257.0,6.854,6.8698,6.8381,6.854,82257.0
2020-07-14 11:20:00,8.64,8.66,8.63,8.63,226721.0,6.846,6.8619,6.8381,6.8381,226721.0
2020-07-14 11:25:00,8.63,8.67,8.63,8.65,173191.0,6.8381,6.8698,6.8381,6.854,173191.0
2020-07-14 11:30:00,8.66,8.69,8.65,8.67,166093.0,6.8619,6.8857,6.854,6.8698,166093.0
2020-07-14 11:35:00,8.68,8.68,8.61,8.62,131060.0,6.8777,6.8777,6.8223,6.8302,131060.0
2020-07-14 11:40:00,8.61,8.64,8.6,8.63,95414.0,6.8223,6.846,6.8143,6.8381,95414.0
2020-07-14 11:45:00,8.63,8.65,8.62,8.63,104533.0,6.8381,6.854,6.8302,6.8381,104533.0
2020-07-14 11:50:00,8.64,8.68,8.63,8.66,128871.0,6.846,6.8777,6.8381,6.8619,128871.0
2020-07-14 11:55:00,8.66,8.67,8.63,8.64,61668.0,6.8619,6.8698,6.8381,6.846,61668.0
2020-07-14 12:00:00,8.63,8.65,8.6,8.61,44054.0,6.8381,6.854,6.8143,6.8223,44054.0
2020-07-14 12:05:00,8.6,8.63,8.6,8.63,259149.0,6.8143,6.8381,6.8143,6.8381,259149.0
2020-07-14 12:10:00,8.63,8.66,8.62,8.65,120608.0,6.8381,6.8619,6.8302,6.854,120608.0
2020-07-14 12:15:00,8.66,8.66,8.64,8.64,265417.0,6.8619,6.8619,6.846,6.846,265417.0
2020-07-14 12:20:00,8.64,8.66,8.64,8.65,328626.0,6.846,6.8619,6.846,6.854,328626.0
2020-07-14 12:25:00,8.64,8.65,8.62,8.63,211356.0,6.846,6.854,6.8302,6.8381,211356.0
2020-07-14 12:30:00,8.63,8.64,8.6,8.61,299242.0,6.8381,6.846,6.8143,6.8223,299242.0
2020-07-14 12:35:00,8.61,8.61,8.59,8.6,154472.0,6.8223,6.8223,6.8064,6.8143,154472.0
2020-07-14 12:40:00,8.6,8.62,8.59,8.6,149878.0,6.8143,6.8302,6.8064,6.8143,149878.0
2020-07-14 12:45:00,8.6,8.62,8.6,8.62,105584.0,6.8143,6.8302,6.8143,6.8302,105584.0
2020-07-14 12:50:00,8.62,8.64,8.6,8.61,164059.0,6.8302,6.846,6.8143,6.8223,164059.0
2020-07-14 12:55:00,8.61,8.61,8.58,8.59,44437.0,6.8223,6.8223,6.7985,6.8064,44437.0
2020-07-14 13:00:00,8.59,8.62,8.58,8.61,55614.0,6.8064,6.8302,6.7985,6.8223,55614.0
2020-07-14 13:05:00,8.6,8.61,8.57,8.58,39171.0,6.8143,6.8223,6.7906,6.7985,39171.0
2020-07-14 13:10:00,8.58,8.58,8.56,8.57,74282.0,6.7985,6.7985,6.7827,6.7906,74282.0
2020-07-14 13:15:00,8.57,8.57,8.55,8.56,57097.0,6.7906,6.7906,6.7747,6.7827,57097.0
2020-07-14 13:20:00,8.55,8.59,8.55,8.57,218371.0,6.7747,6.8064,6.7747,6.7906,218371.0
2020-07-14 13:25:00,8.57,8.57,8.53,8.54,248189.0,6.7906,6.7906,6.7589,6.7668,248189.0
2020-07-14 13:30:00,8.54,8.55,8.52,8.53,239880.0,6.7668,6.7747,6.751,6.7589,239880.0
2020-07-14 13:35:00,8.53,8.57,8.52,8.57,80947.0,6.7589,6.7906,6.751,6.7906,80947.0
2020-07-14 13:40:00,8.57,8.59,8.56,8.58,128218.0,6.7906,6.8064,6.7827,6.7985,128218.0
2020-07-14 13:45:00,8.58,8.6,8.57,8.6,58966.0,6.7985,6.8143,6.7906,6.8143,58966.0
2020-07-14 13:50:00,8.6,8.61,8.57,8.58,127498.0,6.8143,6.8223,6.7906,6.7985,127498.0
2020-07-14 13:55:00,8.57,8.58,8.54,8.58,161740.0,6.7906,6.7985,6.7668,6.7985,161740.0
2020-07-14 14:00:00,8.58,8.61,8.57,8.58,163352.0,6.7985,6.8223,6.7906,6.7985,163352.0
2020-07-14 14:05:00,8.59,8.6,8.57,8.6,187070.0,6.8064,6.8143,6.7906,6.8143,187070.0
2020-07-14 14:10:00,8.6,8.6,8.58,8.58,67646.0,6.8143,6.8143,6.7985,6.7985,67646.0
2020-07-14 14:15:00,8.59,8.6,8.56,8.59,106792.0,6.8064,6.8143,6.7827,6.8064,106792.0
2020-07-14 14:20:00,8.59,8.6,8.57,8.58,116881.0,6.8064,6.8143,6.7906,6.7985,116881.0
2020-07-14 14:25:00,8.58,8.58,8.56,8.58,57038.0,6.7985,6.7985,6.7827,6.7985,57038.0
2020-07-14 14:30:00,8.58,8.59,8.57,8.58,87921.0,6.7985,6.8064,6.7906,6.7985,87921.0
2020-07-14 14:35:00,8.58,8.6,8.57,8.59,92844.0,6.7985,6.8143,6.7906,6.8064,92844.0
2020-07-14 14:40:00,8.59,8.59,8.57,8.59,92760.0,6.8064,6.8064,6.7906,6.8064,92760.0
2020-07-14 14:45:00,8.59,8.61,8.58,8.6,165361.0,6.8064,6.8223,6.7985,6.8143,165361.0
2020-07-14 14:50:00,8.6,8.62,8.59,8.62,40864.0,6.8143,6.8302,6.8064,6.8302,40864.0
2020-07-14 14:55:00,8.62,8.62,8.59,8.59,109635.0,6.8302,6.8302,6.8064,6.8064,109635.0
2020-07-14 15:00:00,8.6,8.62,8.58,8.61,149650.0,6.8143,6.8302,6.7985,6.8223,149650.0
2020-07-14 15:05:00,8.6,8.62,8.59,8.6,123847.0,6.8143,6.8302,6.8064,6.8143,123847.0
2020-07-14 15:10:00,8.6,8.62,8.58,8.59,135330.0,6.8143,6.8302,6.7985,6.8064,135330.0
2020-07-14 15:15:00,8.59,8.6,8.57,8.59,150714.0,6.8064,6.8143,6.7906,6.8064,150714.0
2020-07-14 15:20:00,8.59,8.61,8.59,8.59,268327.0,6.8064,6.8223,6.8064,6.8064,268327.0
2020-07-14 15:25:00,8.6,8.61,8.59,8.6,180519.0,6.8143,6.8223,6.8064,6.8143,180519.0
2020-07-14 15:30:00,8.6,8.62,8.59,8.6,164246.0,6.8143,6.8302,6.8064,6.8143,164246.0
2020-07-14 15:35:00,8.6,8.61,8.59,8.61,148658.0,6.8143,6.8223,6.8064,6.8223,148658.0
2020-07-14 15:40:00,8.6,8.62,8.6,8.61,477323.0,6.8143,6.8302,6.8143,6.8223,477323.0
2020-07-14 15:45:00,8.61,8.66,8.6,8.66,699747.0,6.8223,6.8619,6.8143,6.8619,699747.0
2020-07-14 15:50:00,8.66,8.67,8.61,8.63,1140136.0,6.8619,6.8698,6.8223,6.8381,1140136.0
2020-07-14 15:55:00,8.63,8.64,8.59,8.63,1082551.0,6.8381,6.846,6.8064,6.8381,1082551.0
2020-07-15 09:30:00,8.87,8.96,8.85,8.91,255930.0,7.0283,7.0996,7.0124,7.06,255930.0
2020-07-15 09:35:00,8.92,8.96,8.85,8.88,125452.0,7.0679,7.0996,7.0124,7.0362,125452.0
2020-07-15 09:40:00,8.88,8.91,8.82,8.84,101671.0,7.0362,7.06,6.9887,7.0045,101671.0
2020-07-15 09:45:00,8.84,8.92,8.83,8.88,80165.0,7.0045,7.0679,6.9966,7.0362,80165.0
2020-07-15 09:50:00,8.88,8.9,8.85,8.87,144599.0,7.0362,7.0521,7.0124,7.0283,144599.0
2020-07-15 09:55:00,8.87,8.89,8.85,8.88,115307.0,7.0283,7.0441,7.0124,7.0362,115307.0
2020-07-15 10:00:00,8.88,8.89,8.8,8.81,118822.0,7.0362,7.0441,6.9728,6.9807,118822.0
2020-07-15 10:05:00,8.82,8.84,8.78,8.83,55424.0,6.9887,7.0045,6.957,6.9966,55424.0
2020-07-15 10:10:00,8.83,8.84,8.79,8.83,30043.0,6.9966,7.0045,6.9649,6.9966,30043.0
2020-07-15 10:15:00,8.83,8.86,8.83,8.86,38333.0,6.9966,7.0204,6.9966,7.0204,38333.0
2020-07-15 10:20:00,8.86,8.88,8.84,8.86,43617.0,7.0204,7.0362,7.0045,7.0204,43617.0
2020-07-15 10:25:00,8.87,8.91,8.85,8.9,44406.0,7.0283,7.06,7.0124,7.0521,44406.0
2020-07-15 10:30:00,8.9,8.95,8.89,8.94,42826.0,7.0521,7.0917,7.0441,7.0838,42826.0
2020-07-15 10:35:00,8.94,8.95,8.93,8.94,36322.0,7.0838,7.0917,7.0758,7.0838,36322.0
2020-07-15 10:40:00,8.94,8.97,8.93,8.95,60795.0,7.0838,7.1075,7.0758,7.0917,60795.0
2020-07-15 10:45:00,8.95,8.95,8.93,8.95,22051.0,7.0917,7.0917,7.0758,7.0917,22051.0
2020-07-15 10:50:00,8.95,8.96,8.93,8.94,39285.0,7.0917,7.0996,7.0758,7.0838,39285.0
2020-07-15 10:55:00,8.93,8.98,8.93,8.97,99362.0,7.0758,7.1154,7.0758,7.1075,99362.0
2020-07-15 11:00:00,8.97,8.99,8.94,8.95,99459.0,7.1075,7.1234,7.0838,7.0917,99459.0
2020-07-15 11:05:00,8.95,8.96,8.91,8.95,68111.0,7.0917,7.0996,7.06,7.0917,68111.0
2020-07-15 11:10:00,8.96,8.97,8.93,8.95,41127.0,7.0996,7.1075,7.0758,7.0917,41127.0
2020-07-15 11:15:00,8.95,8.97,8.91,8.93,51267.0,7.0917,7.1075,7.06,7.0758,51267.0
2020-07-15 11:20:00,8.93,8.94,8.87,8.88,85394.0,7.0758,7.0838,7.0283,7.0362,85394.0
2020-07-15 11:25:00,8.88,8.93,8.87,8.92,70134.0,7.0362,7.0758,7.0283,7.0679,70134.0
2020-07-15 11:30:00,8.93,8.95,8.91,8.94,53230.0,7.0758,7.0917,7.06,7.0838,53230.0
2020-07-15 11:35:00,8.95,8.95,8.93,8.94,39779.0,7.0917,7.0917,7.0758,7.0838,39779.0
2020-07-15 11:40:00,8.94,8.98,8.92,8.98,68168.0,7.0838,7.1154,7.0679,7.1154,68168.0
2020-07-15 11:45:00,8.97,8.99,8.95,8.96,34389.0,7.1075,7.1234,7.0917,7.0996,34389.0
2020-07-15 11:50:00,8.96,8.97,8.94,8.95,31227.0,7.0996,7.1075,7.0838,7.0917,31227.0
2020-07-15 11:55:00,8.95,8.98,8.94,8.95,41388.0,7.0917,7.1154,7.0838,7.0917,41388.0
2020-07-15 12:00:00,8.95,8.95,8.9,8.92,35316.0,7.0917,7.0917,7.0521,7.0679,35316.0
2020-07-15 12:05:00,8.92,8.94,8.91,8.94,54880.0,7.0679,7.0838,7.06,7.0838,54880.0
2020-07-15 12:10:00,8.94,8.95,8.92,8.95,32672.0,7.0838,7.0917,7.0679,7.0917,32672.0
2020-07-15 12:15:00,8.95,8.98,8.94,8.98,28213.0,7.0917,7.1154,7.0838,7.1154,28213.0
2020-07-15 12:20:00,8.98,8.99,8.96,8.98,80128.0,7.1154,7.1234,7.0996,7.1154,80128.0
2020-07-15 12:25:00,8.99,8.99,8.97,8.98,74287.0,7.1234,7.1234,7.1075,7.1154,74287.0
2020-07-15 12:30:00,8.98,8.99,8.95,8.96,35681.0,7.1154,7.1234,7.0917,7.0996,35681.0
2020-07-15 12:35:00,8.97,8.98,8.96,8.96,77851.0,7.1075,7.1154,7.0996,7.0996,77851.0
2020-07-15 12:40:00,8.96,8.98,8.95,8.97,73861.0,7.0996,7.1154,7.0917,7.1075,73861.0
2020-07-15 12:45:00,8.98,8.99,8.96,8.97,63327.0,7.1154,7.1234,7.0996,7.1075,63327.0
2020-07-15 12:50:00,8.96,8.99,8.96,8.99,76251.0,7.0996,7.1234,7.0996,7.1234,76251.0
2020-07-15 12:55:00,8.98,8.99,8.97,8.97,25452.0,7.1154,7.1234,7.1075,7.1075,25452.0
2020-07-15 13:00:00,8.97,9.01,8.97,9.01,108145.0,7.1075,7.1392,7.1075,7.1392,108145.0
2020-07-15 13:05:00,9.01,9.01,8.99,9.01,37021.0,7.1392,7.1392,7.1234,7.1392,37021.0
2020-07-15 13:10:00,9.01,9.01,8.99,9.01,63049.0,7.1392,7.1392,7.1234,7.1392,63049.0
2020-07-15 13:15:00,9.0,9.01,8.98,8.99,49864.0,7.1313,7.1392,7.1154,7.1234,49864.0
2020-07-15 13:20:00,8.98,9.0,8.98,9.0,92030.0,7.1154,7.1313,7.1154,7.1313,92030.0
2020-07-15 13:25:00,9.0,9.0,8.99,9.0,38416.0,7.1313,7.1313,7.1234,7.1313,38416.0
2020-07-15 13:30:00,9.0,9.01,8.99,9.0,25252.0,7.1313,7.1392,7.1234,7.1313,25252.0
2020-07-15 13:35:00,9.0,9.04,8.99,9.03,62353.0,7.1313,7.163,7.1234,7.1551,62353.0
2020-07-15 13:40:00,9.04,9.04,9.02,9.03,20838.0,7.163,7.163,7.1471,7.1551,20838.0
2020-07-15 13:45:00,9.02,9.03,9.01,9.02,35418.0,7.1471,7.1551,7.1392,7.1471,35418.0
2020-07-15 13:50:00,9.02,9.03,9.01,9.02,84272.0,7.1471,7.1551,7.1392,7.1471,84272.0
2020-07-15 13:55:00,9.02,9.04,9.01,9.03,99687.0,7.1471,7.163,7.1392,7.1551,99687.0
2020-07-15 14:00:00,9.04,9.05,9.02,9.04,152099.0,7.163,7.1709,7.1471,7.163,152099.0
2020-07-15 14:05:00,9.04,9.04,8.99,9.0,220150.0,7.163,7.163,7.1234,7.1313,220150.0
2020-07-15 14:10:00,9.0,9.01,8.98,8.99,67494.0,7.1313,7.1392,7.1154,7.1234,67494.0
2020-07-15 14:15:00,8.99,9.01,8.98,9.0,34880.0,7.1234,7.1392,7.1154,7.1313,34880.0
2020-07-15 14:20:00,9.0,9.01,8.99,9.01,64462.0,7.1313,7.1392,7.1234,7.1392,64462.0
2020-07-15 14:25:00,9.01,9.02,8.99,9.0,53205.0,7.1392,7.1471,7.1234,7.1313,53205.0
2020-07-15 14:30:00,9.0,9.03,8.99,9.02,62110.0,7.1313,7.1551,7.1234,7.1471,62110.0
2020-07-15 14:35:00,9.02,9.04,9.01,9.04,90883.0,7.1471,7.163,7.1392,7.163,90883.0
2020-07-15 14:40:00,9.04,9.07,9.04,9.05,339055.0,7.163,7.1868,7.163,7.1709,339055.0
2020-07-15 14:45:00,9.05,9.08,9.04,9.08,90924.0,7.1709,7.1947,7.163,7.1947,90924.0
2020-07-15 14:50:00,9.08,9.09,9.05,9.05,62023.0,7.1947,7.2026,7.1709,7.1709,62023.0
2020-07-15 14:55:00,9.06,9.07,9.05,9.05,52241.0,7.1788,7.1868,7.1709,7.1709,52241.0
2020-07-15 15:00:00,9.05,9.07,9.04,9.06,95207.0,7.1709,7.1868,7.163,7.1788,95207.0
2020-07-15 15:05:00,9.06,9.07,9.04,9.07,89790.0,7.1788,7.1868,7.163,7.1868,89790.0
2020-07-15 15:10:00,9.06,9.08,9.06,9.08,53641.0,7.1788,7.1947,7.1788,7.1947,53641.0
2020-07-15 15:15:00,9.08,9.08,9.05,9.07,116499.0,7.1947,7.1947,7.1709,7.1868,116499.0
2020-07-15 15:20:00,9.07,9.08,9.06,9.08,52206.0,7.1868,7.1947,7.1788,7.1947,52206.0
2020-07-15 15:25:00,9.08,9.1,9.07,9.09,81051.0,7.1947,7.2105,7.1868,7.2026,81051.0
2020-07-15 15:30:00,9.09,9.1,9.08,9.09,110521.0,7.2026,7.2105,7.1947,7.2026,110521.0
2020-07-15 15:35:00,9.09,9.11,9.08,9.11,132452.0,7.2026,7.2185,7.1947,7.2185,132452.0
2020-07-15 15:40:00,9.1,9.12,9.09,9.11,117423.0,7.2105,7.2264,7.2026,7.2185,117423.0
2020-07-15 15:45:00,9.12,9.14,9.11,9.13,178121.0,7.2264,7.2422,7.2185,7.2343,178121.0
2020-07-15 15:50:00,9.13,9.14,9.1,9.11,245384.0,7.2343,7.2422,7.2105,7.2185,245384.0
2020-07-15 15:55:00,9.11,9.11,9.09,9.11,414472.0,7.2185,7.2185,7.2026,7.2185,414472.0
2020-07-16 09:30:00,8.97,9.02,8.89,8.93,160245.0,7.1075,7.1471,7.0441,7.0758,160245.0
2020-07-16 09:35:00,8.93,8.99,8.91,8.94,109295.0,7.0758,7.1234,7.06,7.0838,109295.0
2020-07-16 09:40:00,8.94,8.96,8.91,8.95,62338.0,7.0838,7.0996,7.06,7.0917,62338.0
2020-07-16 09:45:00,8.95,8.99,8.94,8.96,74301.0,7.0917,7.1234,7.0838,7.0996,74301.0
2020-07-16 09:50:00,8.96,9.05,8.96,9.03,94022.0,7.0996,7.1709,7.0996,7.1551,94022.0
2020-07-16 09:55:00,9.02,9.05,8.99,8.99,153553.0,7.1471,7.1709,7.1234,7.1234,153553.0
2020-07-16 10:00:00,8.99,9.03,8.98,9.01,37370.0,7.1234,7.1551,7.1154,7.1392,37370.0
2020-07-16 10:05:00,9.01,9.02,8.98,9.01,45669.0,7.1392,7.1471,7.1154,7.1392,45669.0
2020-07-16 10:10:00,9.01,9.1,9.01,9.1,63562.0,7.1392,7.2105,7.1392,7.2105,63562.0
2020-07-16 10:15:00,9.09,9.09,9.06,9.07,45236.0,7.2026,7.2026,7.1788,7.1868,45236.0
2020-07-16 10:20:00,9.07,9.1,9.06,9.08,40110.0,7.1868,7.2105,7.1788,7.1947,40110.0
2020-07-16 10:25:00,9.08,9.1,9.06,9.08,53543.0,7.1947,7.2105,7.1788,7.1947,53543.0
2020-07-16 10:30:00,9.08,9.1,9.07,9.07,45312.0,7.1947,7.2105,7.1868,7.1868,45312.0
2020-07-16 10:35:00,9.08,9.12,9.06,9.12,68161.0,7.1947,7.2264,7.1788,7.2264,68161.0
2020-07-16 10:40:00,9.12,9.13,9.1,9.12,34511.0,7.2264,7.2343,7.2105,7.2264,34511.0
2020-07-16 10:45:00,9.12,9.17,9.12,9.17,77444.0,7.2264,7.266,7.2264,7.266,77444.0
2020-07-16 10:50:00,9.17,9.21,9.15,9.19,62630.0,7.266,7.2977,7.2501,7.2818,62630.0
2020-07-16 10:55:00,9.2,9.2,9.17,9.18,88616.0,7.2898,7.2898,7.266,7.2739,88616.0
2020-07-16 11:00:00,9.18,9.22,9.17,9.21,97592.0,7.2739,7.3056,7.266,7.2977,97592.0
2020-07-16 11:05:00,9.21,9.22,9.17,9.17,103184.0,7.2977,7.3056,7.266,7.266,103184.0
2020-07-16 11:10:00,9.17,9.21,9.16,9.21,60078.0,7.266,7.2977,7.2581,7.2977,60078.0
2020-07-16 11:15:00,9.21,9.24,9.2,9.24,132084.0,7.2977,7.3215,7.2898,7.3215,132084.0
2020-07-16 11:20:00,9.23,9.25,9.21,9.25,65428.0,7.3135,7.3294,7.2977,7.3294,65428.0
2020-07-16 11:25:00,9.24,9.27,9.21,9.25,88855.0,7.3215,7.3452,7.2977,7.3294,88855.0
2020-07-16 11:30:00,9.26,9.26,9.2,9.22,60877.0,7.3373,7.3373,7.2898,7.3056,60877.0
2020-07-16 11:35:00,9.22,9.23,9.18,9.19,42889.0,7.3056,7.3135,7.2739,7.2818,42889.0
2020-07-16 11:40:00,9.19,9.21,9.18,9.19,39490.0,7.2818,7.2977,7.2739,7.2818,39490.0
2020-07-16 11:45:00,9.18,9.19,9.15,9.17,40922.0,7.2739,7.2818,7.2501,7.266,40922.0
2020-07-16 11:50:00,9.17,9.19,9.17,9.18,21899.0,7.266,7.2818,7.266,7.2739,21899.0
2020-07-16 11:55:00,9.19,9.2,9.16,9.16,69446.0,7.2818,7.2898,7.2581,7.2581,69446.0
2020-07-16 12:00:00,9.16,9.16,9.13,9.15,45504.0,7.2581,7.2581,7.2343,7.2501,45504.0
2020-07-16 12:05:00,9.15,9.17,9.14,9.15,85763.0,7.2501,7.266,7.2422,7.2501,85763.0
2020-07-16 12:10:00,9.16,9.16,9.12,9.15,38646.0,7.2581,7.2581,7.2264,7.2501,38646.0
2020-07-16 12:15:00,9.14,9.15,9.11,9.14,52316.0,7.2422,7.2501,7.2185,7.2422,52316.0
2020-07-16 12:20:00,9.14,9.17,9.14,9.17,11475.0,7.2422,7.266,7.2422,7.266,11475.0
2020-07-16 12:25:00,9.17,9.18,9.16,9.18,92190.0,7.266,7.2739,7.2581,7.2739,92190.0
2020-07-16 12:30:00,9.18,9.18,9.13,9.13,76908.0,7.2739,7.2739,7.2343,7.2343,76908.0
2020-07-16 12:35:00,9.14,9.14,9.12,9.13,17215.0,7.2422,7.2422,7.2264,7.2343,17215.0
2020-07-16 12:40:00,9.13,9.13,9.11,9.11,60896.0,7.2343,7.2343,7.2185,7.2185,60896.0
2020-07-16 12:45:00,9.11,9.14,9.1,9.13,67471.0,7.2185,7.2422,7.2105,7.2343,67471.0
2020-07-16 12:50:00,9.13,9.13,9.11,9.13,25062.0,7.2343,7.2343,7.2185,7.2343,25062.0
2020-07-16 12:55:00,9.13,9.14,9.11,9.13,14755.0,7.2343,7.2422,7.2185,7.2343,14755.0
2020-07-16 13:00:00,9.12,9.14,9.1,9.13,21465.0,7.2264,7.2422,7.2105,7.2343,21465.0
2020-07-16 13:05:00,9.13,9.14,9.12,9.13,34084.0,7.2343,7.2422,7.2264,7.2343,34084.0
2020-07-16 13:10:00,9.13,9.15,9.12,9.13,27718.0,7.2343,7.2501,7.2264,7.2343,27718.0
2020-07-16 13:15:00,9.13,9.16,9.13,9.16,39094.0,7.2343,7.2581,7.2343,7.2581,39094.0
2020-07-16 13:20:00,9.15,9.16,9.13,9.13,21617.0,7.2501,7.2581,7.2343,7.2343,21617.0
2020-07-16 13:25:00,9.13,9.15,9.12,9.15,21000.0,7.2343,7.2501,7.2264,7.2501,21000.0
2020-07-16 13:30:00,9.14,9.15,9.12,9.12,29255.0,7.2422,7.2501,7.2264,7.2264,29255.0
2020-07-16 13:35:00,9.13,9.13,9.08,9.09,37296.0,7.2343,7.2343,7.1947,7.2026,37296.0
2020-07-16 13:40:00,9.1,9.13,9.09,9.13,22713.0,7.2105,7.2343,7.2026,7.2343,22713.0
2020-07-16 13:45:00,9.12,9.13,9.1,9.12,75101.0,7.2264,7.2343,7.2105,7.2264,75101.0
2020-07-16 13:50:00,9.12,9.12,9.09,9.1,24761.0,7.2264,7.2264,7.2026,7.2105,24761.0
2020-07-16 13:55:00,9.1,9.13,9.08,9.13,219583.0,7.2105,7.2343,7.1947,7.2343,219583.0
2020-07-16 14:00:00,9.13,9.13,9.11,9.13,151818.0,7.2343,7.2343,7.2185,7.2343,151818.0
2020-07-16 14:05:00,9.13,9.14,9.11,9.12,50745.0,7.2343,7.2422,7.2185,7.2264,50745.0
2020-07-16 14:10:00,9.12,9.14,9.11,9.13,124024.0,7.2264,7.2422,7.2185,7.2343,124024.0
2020-07-16 14:15:00,9.13,9.14,9.12,9.13,53769.0,7.2343,7.2422,7.2264,7.2343,53769.0
2020-07-16 14:20:00,9.12,9.13,9.1,9.11,97155.0,7.2264,7.2343,7.2105,7.2185,97155.0
2020-07-16 14:25:00,9.12,9.12,9.09,9.11,44204.0,7.2264,7.2264,7.2026,7.2185,44204.0
2020-07-16 14:30:00,9.11,9.11,9.08,9.09,22618.0,7.2185,7.2185,7.1947,7.2026,22618.0
2020-07-16 14:35:00,9.09,9.1,9.06,9.07,50318.0,7.2026,7.2105,7.1788,7.1868,50318.0
2020-07-16 14:40:00,9.07,9.08,9.05,9.05,69592.0,7.1868,7.1947,7.1709,7.1709,69592.0
2020-07-16 14:45:00,9.05,9.07,9.01,9.02,44478.0,7.1709,7.1868,7.1392,7.1471,44478.0
2020-07-16 14:50:00,9.02,9.02,9.0,9.0,56537.0,7.1471,7.1471,7.1313,7.1313,56537.0
2020-07-16 14:55:00,9.01,9.02,8.98,9.0,112481.0,7.1392,7.1471,7.1154,7.1313,112481.0
2020-07-16 15:00:00,9.0,9.01,8.99,9.0,60853.0,7.1313,7.1392,7.1234,7.1313,60853.0
2020-07-16 15:05:00,9.0,9.02,8.99,9.01,52190.0,7.1313,7.1471,7.1234,7.1392,52190.0
2020-07-16 15:10:00,9.01,9.02,8.99,9.02,36453.0,7.1392,7.1471,7.1234,7.1471,36453.0
2020-07-16 15:15:00,9.02,9.05,9.01,9.03,75397.0,7.1471,7.1709,7.1392,7.1551,75397.0
2020-07-16 15:20:00,9.03,9.06,9.02,9.05,50845.0,7.1551,7.1788,7.1471,7.1709,50845.0
2020-07-16 15:25:00,9.05,9.08,9.05,9.07,47239.0,7.1709,7.1947,7.1709,7.1868,47239.0
2020-07-16 15:30:00,9.07,9.07,9.04,9.07,68473.0,7.1868,7.1868,7.163,7.1868,68473.0
2020-07-16 15:35:00,9.06,9.08,9.05,9.07,72594.0,7.1788,7.1947,7.1709,7.1868,72594.0
2020-07-16 15:40:00,9.06,9.08,9.05,9.05,79962.0,7.1788,7.1947,7.1709,7.1709,79962.0
2020-07-16 15:45:00,9.06,9.08,9.04,9.04,104432.0,7.1788,7.1947,7.163,7.163,104432.0
2020-07-16 15:50:00,9.05,9.09,9.05,9.08,191961.0,7.1709,7.2026,7.1709,7.1947,191961.0
2020-07-16 15:55:00,9.08,9.09,9.06,9.08,243216.0,7.1947,7.2026,7.1788,7.1947,243216.0
2020-07-17 09:30:00,9.02,9.15,8.94,9.11,480704.0,7.1471,7.2501,7.0838,7.2185,480704.0
2020-07-17 09:35:00,9.11,9.17,9.01,9.04,332175.0,7.2185,7.266,7.1392,7.163,332175.0
2020-07-17 09:40:00,9.04,9.15,9.03,9.12,78391.0,7.163,7.2501,7.1551,7.2264,78391.0
2020-07-17 09:45:00,9.12,9.15,9.1,9.12,64818.0,7.2264,7.2501,7.2105,7.2264,64818.0
2020-07-17 09:50:00,9.11,9.15,9.08,9.1,83243.0,7.2185,7.2501,7.1947,7.2105,83243.0
2020-07-17 09:55:00,9.1,9.11,9.05,9.07,91947.0,7.2105,7.2185,7.1709,7.1868,91947.0
2020-07-17 10:00:00,9.07,9.1,9.05,9.05,98679.0,7.1868,7.2105,7.1709,7.1709,98679.0
2020-07-17 10:05:00,9.05,9.06,8.97,8.98,79352.0,7.1709,7.1788,7.1075,7.1154,79352.0
2020-07-17 10:10:00,8.99,8.99,8.94,8.94,130130.0,7.1234,7.1234,7.0838,7.0838,130130.0
2020-07-17 10:15:00,8.95,8.99,8.94,8.99,82389.0,7.0917,7.1234,7.0838,7.1234,82389.0
2020-07-17 10:20:00,8.99,9.0,8.95,8.96,82333.0,7.1234,7.1313,7.0917,7.0996,82333.0
2020-07-17 10:25:00,8.96,8.96,8.94,8.94,36015.0,7.0996,7.0996,7.0838,7.0838,36015.0
2020-07-17 10:30:00,8.94,8.95,8.89,8.89,68147.0,7.0838,7.0917,7.0441,7.0441,68147.0
2020-07-17 10:35:00,8.9,8.95,8.9,8.94,47146.0,7.0521,7.0917,7.0521,7.0838,47146.0
2020-07-17 10:40:00,8.94,8.94,8.9,8.91,58430.0,7.0838,7.0838,7.0521,7.06,58430.0
2020-07-17 10:45:00,8.91,8.94,8.9,8.94,37847.0,7.06,7.0838,7.0521,7.0838,37847.0
2020-07-17 10:50:00,8.94,8.97,8.93,8.96,43293.0,7.0838,7.1075,7.0758,7.0996,43293.0
2020-07-17 10:55:00,8.96,8.99,8.95,8.98,67681.0,7.0996,7.1234,7.0917,7.1154,67681.0
2020-07-17 11:00:00,8.99,9.0,8.97,8.98,87894.0,7.1234,7.1313,7.1075,7.1154,87894.0
2020-07-17 11:05:00,8.99,9.0,8.95,8.96,71844.0,7.1234,7.1313,7.0917,7.0996,71844.0
2020-07-17 11:10:00,8.97,8.98,8.94,8.97,73619.0,7.1075,7.1154,7.0838,7.1075,73619.0
2020-07-17 11:15:00,8.97,9.01,8.97,8.99,82562.0,7.1075,7.1392,7.1075,7.1234,82562.0
2020-07-17 11:20:00,8.98,9.0,8.97,8.99,39749.0,7.1154,7.1313,7.1075,7.1234,39749.0
2020-07-17 11:25:00,8.98,8.99,8.96,8.97,70655.0,7.1154,7.1234,7.0996,7.1075,70655.0
2020-07-17 11:30:00,8.97,8.98,8.96,8.96,86927.0,7.1075,7.1154,7.0996,7.0996,86927.0
2020-07-17 11:35:00,8.97,9.0,8.96,8.99,95344.0,7.1075,7.1313,7.0996,7.1234,95344.0
2020-07-17 11:40:00,8.99,9.02,8.98,9.02,88161.0,7.1234,7.1471,7.1154,7.1471,88161.0
2020-07-17 11:45:00,9.02,9.03,8.99,9.0,52252.0,7.1471,7.1551,7.1234,7.1313,52252.0
2020-07-17 11:50:00,9.0,9.01,8.98,8.98,40350.0,7.1313,7.1392,7.1154,7.1154,40350.0
2020-07-17 11:55:00,8.99,9.0,8.98,8.99,21015.0,7.1234,7.1313,7.1154,7.1234,21015.0
2020-07-17 12:00:00,8.99,9.0,8.97,8.97,45159.0,7.1234,7.1313,7.1075,7.1075,45159.0
2020-07-17 12:05:00,8.98,8.99,8.97,8.99,13057.0,7.1154,7.1234,7.1075,7.1234,13057.0
2020-07-17 12:10:00,8.99,9.0,8.96,8.97,61300.0,7.1234,7.1313,7.0996,7.1075,61300.0
2020-07-17 12:15:00,8.97,8.98,8.96,8.96,31195.0,7.1075,7.1154,7.0996,7.0996,31195.0
2020-07-17 12:20:00,8.97,8.98,8.96,8.97,31370.0,7.1075,7.1154,7.0996,7.1075,31370.0
2020-07-17 12:25:00,8.97,8.98,8.96,8.96,22677.0,7.1075,7.1154,7.0996,7.0996,22677.0
2020-07-17 12:30:00,8.97,8.99,8.96,8.97,47507.0,7.1075,7.1234,7.0996,7.1075,47507.0
2020-07-17 12:35:00,8.97,8.98,8.95,8.95,44810.0,7.1075,7.1154,7.0917,7.0917,44810.0
2020-07-17 12:40:00,8.95,8.95,8.92,8.94,43592.0,7.0917,7.0917,7.0679,7.0838,43592.0
2020-07-17 12:45:00,8.94,8.96,8.93,8.95,47747.0,7.0838,7.0996,7.0758,7.0917,47747.0
2020-07-17 12:50:00,8.95,8.96,8.94,8.96,17760.0,7.0917,7.0996,7.0838,7.0996,17760.0
2020-07-17 12:55:00,8.96,8.97,8.94,8.95,43742.0,7.0996,7.1075,7.0838,7.0917,43742.0
2020-07-17 13:00:00,8.95,8.96,8.94,8.95,31004.0,7.0917,7.0996,7.0838,7.0917,31004.0
2020-07-17 13:05:00,8.95,8.96,8.93,8.94,33708.0,7.0917,7.0996,7.0758,7.0838,33708.0
2020-07-17 13:10:00,8.95,8.99,8.94,8.99,25697.0,7.0917,7.1234,7.0838,7.1234,25697.0
2020-07-17 13:15:00,8.99,9.0,8.97,9.0,104521.0,7.1234,7.1313,7.1075,7.1313,104521.0
2020-07-17 13:20:00,8.99,9.02,8.99,9.01,41401.0,7.1234,7.1471,7.1234,7.1392,41401.0
2020-07-17 13:25:00,9.01,9.03,8.98,8.99,37938.0,7.1392,7.1551,7.1154,7.1234,37938.0
2020-07-17 13:30:00,8.99,9.0,8.98,8.98,20923.0,7.1234,7.1313,7.1154,7.1154,20923.0
2020-07-17 13:35:00,8.98,8.99,8.97,8.97,43649.0,7.1154,7.1234,7.1075,7.1075,43649.0
2020-07-17 13:40:00,8.97,8.98,8.96,8.98,45275.0,7.1075,7.1154,7.0996,7.1154,45275.0
2020-07-17 13:45:00,8.98,8.99,8.97,8.99,25880.0,7.1154,7.1234,7.1075,7.1234,25880.0
2020-07-17 13:50:00,8.98,8.99,8.96,8.98,72127.0,7.1154,7.1234,7.0996,7.1154,72127.0
2020-07-17 13:55:00,8.97,8.99,8.96,8.97,94465.0,7.1075,7.1234,7.0996,7.1075,94465.0
2020-07-17 14:00:00,8.97,8.98,8.95,8.97,128630.0,7.1075,7.1154,7.0917,7.1075,128630.0
2020-07-17 14:05:00,8.97,8.97,8.94,8.95,99086.0,7.1075,7.1075,7.0838,7.0917,99086.0
2020-07-17 14:10:00,8.94,8.95,8.93,8.95,53125.0,7.0838,7.0917,7.0758,7.0917,53125.0
2020-07-17 14:15:00,8.95,8.96,8.94,8.96,46910.0,7.0917,7.0996,7.0838,7.0996,46910.0
2020-07-17 14:20:00,8.96,8.96,8.94,8.95,43254.0,7.0996,7.0996,7.0838,7.0917,43254.0
2020-07-17 14:25:00,8.95,8.95,8.94,8.95,15594.0,7.0917,7.0917,7.0838,7.0917,15594.0
2020-07-17 14:30:00,8.95,8.95,8.94,8.95,30866.0,7.0917,7.0917,7.0838,7.0917,30866.0
2020-07-17 14:35:00,8.95,8.95,8.93,8.95,68791.0,7.0917,7.0917,7.0758,7.0917,68791.0
2020-07-17 14:40:00,8.95,8.95,8.92,8.93,59255.0,7.0917,7.0917,7.0679,7.0758,59255.0
2020-07-17 14:45:00,8.93,8.93,8.92,8.93,8909.0,7.0758,7.0758,7.0679,7.0758,8909.0
2020-07-17 14:50:00,8.93,8.94,8.9,8.92,159439.0,7.0758,7.0838,7.0521,7.0679,159439.0
2020-07-17 14:55:00,8.92,8.93,8.92,8.93,56364.0,7.0679,7.0758,7.0679,7.0758,56364.0
2020-07-17 15:00:00,8.93,8.95,8.92,8.95,99676.0,7.0758,7.0917,7.0679,7.0917,99676.0
2020-07-17 15:05:00,8.95,8.96,8.94,8.95,58358.0,7.0917,7.0996,7.0838,7.0917,58358.0
2020-07-17 15:10:00,8.95,8.95,8.91,8.92,130364.0,7.0917,7.0917,7.06,7.0679,130364.0
2020-07-17 15:15:00,8.92,8.92,8.91,8.92,36143.0,7.0679,7.0679,7.06,7.0679,36143.0
2020-07-17 15:20:00,8.92,8.94,8.91,8.94,160118.0,7.0679,7.0838,7.06,7.0838,160118.0
2020-07-17 15:25:00,8.94,8.95,8.94,8.95,47956.0,7.0838,7.0917,7.0838,7.0917,47956.0
2020-07-17 15:30:00,8.95,8.98,8.94,8.96,217086.0,7.0917,7.1154,7.0838,7.0996,217086.0
2020-07-17 15:35:00,8.96,8.96,8.92,8.92,187938.0,7.0996,7.0996,7.0679,7.0679,187938.0
2020-07-17 15:40:00,8.92,8.94,8.92,8.94,114432.0,7.0679,7.0838,7.0679,7.0838,114432.0
2020-07-17 15:45:00,8.94,8.94,8.9,8.93,374773.0,7.0838,7.0838,7.0521,7.0758,374773.0
2020-07-17 15:50:00,8.92,8.94,8.9,8.93,434538.0,7.0679,7.0838,7.0521,7.0758,434538.0
2020-07-17 15:55:00,8.93,8.95,8.92,8.92,542817.0,7.0758,7.0917,7.0679,7.0679,542817.0
2020-07-20 09:30:00,8.79,8.85,8.75,8.84,240157.0,6.9649,7.0124,6.9332,7.0045,240157.0
2020-07-20 09:35:00,8.85,8.92,8.83,8.91,86384.0,7.0124,7.0679,6.9966,7.06,86384.0
2020-07-20 09:40:00,8.91,8.91,8.82,8.83,79175.0,7.06,7.06,6.9887,6.9966,79175.0
2020-07-20 09:45:00,8.83,8.87,8.82,8.83,82486.0,6.9966,7.0283,6.9887,6.9966,82486.0
2020-07-20 09:50:00,8.83,8.84,8.78,8.79,86953.0,6.9966,7.0045,6.957,6.9649,86953.0
2020-07-20 09:55:00,8.79,8.81,8.76,8.79,59505.0,6.9649,6.9807,6.9411,6.9649,59505.0
2020-07-20 10:00:00,8.79,8.79,8.75,8.77,105154.0,6.9649,6.9649,6.9332,6.949,105154.0
2020-07-20 10:05:00,8.77,8.82,8.76,8.8,73350.0,6.949,6.9887,6.9411,6.9728,73350.0
2020-07-20 10:10:00,8.8,8.82,8.79,8.79,68397.0,6.9728,6.9887,6.9649,6.9649,68397.0
2020-07-20 10:15:00,8.79,8.8,8.77,8.77,56243.0,6.9649,6.9728,6.949,6.949,56243.0
2020-07-20 10:20:00,8.78,8.8,8.76,8.8,90589.0,6.957,6.9728,6.9411,6.9728,90589.0
2020-07-20 10:25:00,8.79,8.84,8.79,8.84,36200.0,6.9649,7.0045,6.9649,7.0045,36200.0
2020-07-20 10:30:00,8.84,8.88,8.83,8.87,117617.0,7.0045,7.0362,6.9966,7.0283,117617.0
2020-07-20 10:35:00,8.88,8.88,8.85,8.86,132972.0,7.0362,7.0362,7.0124,7.0204,132972.0
2020-07-20 10:40:00,8.86,8.87,8.83,8.86,44537.0,7.0204,7.0283,6.9966,7.0204,44537.0
2020-07-20 10:45:00,8.86,8.86,8.82,8.83,27785.0,7.0204,7.0204,6.9887,6.9966,27785.0
2020-07-20 10:50:00,8.83,8.84,8.81,8.81,43579.0,6.9966,7.0045,6.9807,6.9807,43579.0
2020-07-20 10:55:00,8.82,8.83,8.79,8.8,141335.0,6.9887,6.9966,6.9649,6.9728,141335.0
2020-07-20 11:00:00,8.8,8.84,8.79,8.83,59447.0,6.9728,7.0045,6.9649,6.9966,59447.0
2020-07-20 11:05:00,8.83,8.83,8.8,8.82,42688.0,6.9966,6.9966,6.9728,6.9887,42688.0
2020-07-20 11:10:00,8.82,8.83,8.78,8.79,40418.0,6.9887,6.9966,6.957,6.9649,40418.0
2020-07-20 11:15:00,8.79,8.81,8.78,8.8,27059.0,6.9649,6.9807,6.957,6.9728,27059.0
2020-07-20 11:20:00,8.8,8.83,8.79,8.79,34334.0,6.9728,6.9966,6.9649,6.9649,34334.0
2020-07-20 11:25:00,8.79,8.82,8.79,8.8,25368.0,6.9649,6.9887,6.9649,6.9728,25368.0
2020-07-20 11:30:00,8.81,8.82,8.8,8.82,15800.0,6.9807,6.9887,6.9728,6.9887,15800.0
2020-07-20 11:35:00,8.83,8.83,8.8,8.82,28437.0,6.9966,6.9966,6.9728,6.9887,28437.0
2020-07-20 11:40:00,8.81,8.82,8.8,8.8,18955.0,6.9807,6.9887,6.9728,6.9728,18955.0
2020-07-20 11:45:00,8.8,8.81,8.78,8.8,38966.0,6.9728,6.9807,6.957,6.9728,38966.0
2020-07-20 11:50:00,8.8,8.8,8.78,8.79,25802.0,6.9728,6.9728,6.957,6.9649,25802.0
2020-07-20 11:55:00,8.79,8.79,8.76,8.77,34924.0,6.9649,6.9649,6.9411,6.949,34924.0
2020-07-20 12:00:00,8.77,8.78,8.75,8.75,63100.0,6.949,6.957,6.9332,6.9332,63100.0
2020-07-20 12:05:00,8.76,8.76,8.74,8.75,33962.0,6.9411,6.9411,6.9253,6.9332,33962.0
2020-07-20 12:10:00,8.75,8.75,8.73,8.74,40789.0,6.9332,6.9332,6.9174,6.9253,40789.0
2020-07-20 12:15:00,8.74,8.75,8.73,8.75,33490.0,6.9253,6.9332,6.9174,6.9332,33490.0
2020-07-20 12:20:00,8.75,8.77,8.74,8.75,19312.0,6.9332,6.949,6.9253,6.9332,19312.0
2020-07-20 12:25:00,8.75,8.76,8.73,8.75,38195.0,6.9332,6.9411,6.9174,6.9332,38195.0
2020-07-20 12:30:00,8.75,8.78,8.75,8.78,22786.0,6.9332,6.957,6.9332,6.957,22786.0
2020-07-20 12:35:00,8.78,8.8,8.77,8.79,38800.0,6.957,6.9728,6.949,6.9649,38800.0
2020-07-20 12:40:00,8.79,8.79,8.76,8.77,19172.0,6.9649,6.9649,6.9411,6.949,19172.0
2020-07-20 12:45:00,8.77,8.8,8.76,8.79,29057.0,6.949,6.9728,6.9411,6.9649,29057.0
2020-07-20 12:50:00,8.79,8.79,8.76,8.77,20244.0,6.9649,6.9649,6.9411,6.949,20244.0
2020-07-20 12:55:00,8.77,8.79,8.76,8.77,27104.0,6.949,6.9649,6.9411,6.949,27104.0
2020-07-20 13:00:00,8.78,8.78,8.77,8.78,18688.0,6.957,6.957,6.949,6.957,18688.0
2020-07-20 13:05:00,8.78,8.78,8.77,8.78,22443.0,6.957,6.957,6.949,6.957,22443.0
2020-07-20 13:10:00,8.78,8.8,8.77,8.79,33473.0,6.957,6.9728,6.949,6.9649,33473.0
2020-07-20 13:15:00,8.79,8.79,8.77,8.79,24039.0,6.9649,6.9649,6.949,6.9649,24039.0
2020-07-20 13:20:00,8.79,8.8,8.78,8.79,20930.0,6.9649,6.9728,6.957,6.9649,20930.0
2020-07-20 13:25:00,8.79,8.81,8.79,8.8,22551.0,6.9649,6.9807,6.9649,6.9728,22551.0
2020-07-20 13:30:00,8.81,8.83,8.8,8.83,33500.0,6.9807,6.9966,6.9728,6.9966,33500.0
2020-07-20 13:35:00,8.82,8.85,8.82,8.84,73145.0,6.9887,7.0124,6.9887,7.0045,73145.0
2020-07-20 13:40:00,8.84,8.86,8.84,8.85,41699.0,7.0045,7.0204,7.0045,7.0124,41699.0
2020-07-20 13:45:00,8.85,8.85,8.82,8.83,29058.0,7.0124,7.0124,6.9887,6.9966,29058.0
2020-07-20 13:50:00,8.83,8.85,8.82,8.85,30440.0,6.9966,7.0124,6.9887,7.0124,30440.0
2020-07-20 13:55:00,8.85,8.85,8.84,8.85,16130.0,7.0124,7.0124,7.0045,7.0124,16130.0
2020-07-20 14:00:00,8.85,8.85,8.83,8.85,33446.0,7.0124,7.0124,6.9966,7.0124,33446.0
2020-07-20 14:05:00,8.85,8.86,8.84,8.86,69221.0,7.0124,7.0204,7.0045,7.0204,69221.0
2020-07-20 14:10:00,8.86,8.86,8.83,8.84,17890.0,7.0204,7.0204,6.9966,7.0045,17890.0
2020-07-20 14:15:00,8.84,8.84,8.81,8.82,40292.0,7.0045,7.0045,6.9807,6.9887,40292.0
2020-07-20 14:20:00,8.82,8.82,8.79,8.8,43477.0,6.9887,6.9887,6.9649,6.9728,43477.0
2020-07-20 14:25:00,8.8,8.82,8.8,8.8,30204.0,6.9728,6.9887,6.9728,6.9728,30204.0
2020-07-20 14:30:00,8.81,8.81,8.79,8.8,39306.0,6.9807,6.9807,6.9649,6.9728,39306.0
2020-07-20 14:35:00,8.8,8.82,8.79,8.79,25161.0,6.9728,6.9887,6.9649,6.9649,25161.0
2020-07-20 14:40:00,8.8,8.8,8.78,8.79,41993.0,6.9728,6.9728,6.957,6.9649,41993.0
2020-07-20 14:45:00,8.78,8.78,8.76,8.78,65808.0,6.957,6.957,6.9411,6.957,65808.0
2020-07-20 14:50:00,8.78,8.79,8.77,8.77,102296.0,6.957,6.9649,6.949,6.949,102296.0
2020-07-20 14:55:00,8.78,8.78,8.75,8.75,39374.0,6.957,6.957,6.9332,6.9332,39374.0
2020-07-20 15:00:00,8.76,8.77,8.74,8.75,64323.0,6.9411,6.949,6.9253,6.9332,64323.0
2020-07-20 15:05:00,8.74,8.77,8.74,8.76,41538.0,6.9253,6.949,6.9253,6.9411,41538.0
2020-07-20 15:10:00,8.76,8.77,8.74,8.76,132963.0,6.9411,6.949,6.9253,6.9411,132963.0
2020-07-20 15:15:00,8.77,8.78,8.75,8.77,86630.0,6.949,6.957,6.9332,6.949,86630.0
2020-07-20 15:20:00,8.76,8.77,8.76,8.77,22465.0,6.9411,6.949,6.9411,6.949,22465.0
2020-07-20 15:25:00,8.77,8.77,8.75,8.75,78659.0,6.949,6.949,6.9332,6.9332,78659.0
2020-07-20 15:30:00,8.75,8.78,8.74,8.76,82944.0,6.9332,6.957,6.9253,6.9411,82944.0
2020-07-20 15:35:00,8.77,8.77,8.75,8.76,74389.0,6.949,6.949,6.9332,6.9411,74389.0
2020-07-20 15:40:00,8.76,8.77,8.75,8.75,72193.0,6.9411,6.949,6.9332,6.9332,72193.0
2020-07-20 15:45:00,8.75,8.76,8.74,8.75,107522.0,6.9332,6.9411,6.9253,6.9332,107522.0
2020-07-20 15:50:00,8.75,8.76,8.73,8.73,277383.0,6.9332,6.9411,6.9174,6.9174,277383.0
2020-07-20 15:55:00,8.73,8.75,8.72,8.73,438772.0,6.9174,6.9332,6.9094,6.9174,438772.0
2020-07-21 09:30:00,8.83,8.96,8.77,8.92,241222.0,6.9966,7.0996,6.949,7.0679,241222.0
2020-07-21 09:35:00,8.92,9.01,8.9,9.0,141246.0,7.0679,7.1392,7.0521,7.1313,141246.0
2020-07-21 09:40:00,9.0,9.06,8.96,9.05,138978.0,7.1313,7.1788,7.0996,7.1709,138978.0
2020-07-21 09:45:00,9.05,9.06,9.01,9.03,90363.0,7.1709,7.1788,7.1392,7.1551,90363.0
2020-07-21 09:50:00,9.03,9.06,9.02,9.03,78879.0,7.1551,7.1788,7.1471,7.1551,78879.0
2020-07-21 09:55:00,9.03,9.03,8.97,8.99,49764.0,7.1551,7.1551,7.1075,7.1234,49764.0
2020-07-21 10:00:00,8.99,9.0,8.96,8.98,96139.0,7.1234,7.1313,7.0996,7.1154,96139.0
2020-07-21 10:05:00,8.97,9.06,8.97,9.03,160256.0,7.1075,7.1788,7.1075,7.1551,160256.0
2020-07-21 10:10:00,9.02,9.06,8.99,9.0,84844.0,7.1471,7.1788,7.1234,7.1313,84844.0
2020-07-21 10:15:00,9.0,9.01,8.94,8.95,83159.0,7.1313,7.1392,7.0838,7.0917,83159.0
2020-07-21 10:20:00,8.94,8.97,8.93,8.97,54599.0,7.0838,7.1075,7.0758,7.1075,54599.0
2020-07-21 10:25:00,8.96,8.98,8.93,8.95,43190.0,7.0996,7.1154,7.0758,7.0917,43190.0
2020-07-21 10:30:00,8.95,8.95,8.92,8.95,70640.0,7.0917,7.0917,7.0679,7.0917,70640.0
2020-07-21 10:35:00,8.94,8.99,8.93,8.98,70531.0,7.0838,7.1234,7.0758,7.1154,70531.0
2020-07-21 10:40:00,8.98,9.01,8.97,8.97,46966.0,7.1154,7.1392,7.1075,7.1075,46966.0
2020-07-21 10:45:00,8.97,9.03,8.96,9.03,75891.0,7.1075,7.1551,7.0996,7.1551,75891.0
2020-07-21 10:50:00,9.03,9.04,9.0,9.02,75731.0,7.1551,7.163,7.1313,7.1471,75731.0
2020-07-21 10:55:00,9.02,9.05,9.01,9.04,57860.0,7.1471,7.1709,7.1392,7.163,57860.0
2020-07-21 11:00:00,9.04,9.07,9.03,9.07,91360.0,7.163,7.1868,7.1551,7.1868,91360.0
2020-07-21 11:05:00,9.08,9.09,9.05,9.07,47704.0,7.1947,7.2026,7.1709,7.1868,47704.0
2020-07-21 11:10:00,9.08,9.13,9.06,9.13,122148.0,7.1947,7.2343,7.1788,7.2343,122148.0
2020-07-21 11:15:00,9.12,9.18,9.12,9.16,94424.0,7.2264,7.2739,7.2264,7.2581,94424.0
2020-07-21 11:20:00,9.16,9.17,9.12,9.16,129746.0,7.2581,7.266,7.2264,7.2581,129746.0
2020-07-21 11:25:00,9.17,9.21,9.14,9.21,277075.0,7.266,7.2977,7.2422,7.2977,277075.0
2020-07-21 11:30:00,9.21,9.22,9.17,9.21,406596.0,7.2977,7.3056,7.266,7.2977,406596.0
2020-07-21 11:35:00,9.21,9.24,9.2,9.24,70431.0,7.2977,7.3215,7.2898,7.3215,70431.0
2020-07-21 11:40:00,9.24,9.24,9.19,9.23,87461.0,7.3215,7.3215,7.2818,7.3135,87461.0
2020-07-21 11:45:00,9.22,9.23,9.19,9.2,50821.0,7.3056,7.3135,7.2818,7.2898,50821.0
2020-07-21 11:50:00,9.2,9.25,9.19,9.22,56353.0,7.2898,7.3294,7.2818,7.3056,56353.0
2020-07-21 11:55:00,9.22,9.24,9.21,9.22,24138.0,7.3056,7.3215,7.2977,7.3056,24138.0
2020-07-21 12:00:00,9.22,9.24,9.2,9.21,39246.0,7.3056,7.3215,7.2898,7.2977,39246.0
2020-07-21 12:05:00,9.21,9.21,9.17,9.17,37463.0,7.2977,7.2977,7.266,7.266,37463.0
2020-07-21 12:10:00,9.18,9.18,9.14,9.14,38012.0,7.2739,7.2739,7.2422,7.2422,38012.0
2020-07-21 12:15:00,9.14,9.15,9.13,9.13,42994.0,7.2422,7.2501,7.2343,7.2343,42994.0
2020-07-21 12:20:00,9.14,9.16,9.13,9.13,28651.0,7.2422,7.2581,7.2343,7.2343,28651.0
2020-07-21 12:25:00,9.13,9.17,9.12,9.17,28011.0,7.2343,7.266,7.2264,7.266,28011.0
2020-07-21 12:30:00,9.17,9.18,9.15,9.18,51801.0,7.266,7.2739,7.2501,7.2739,51801.0
2020-07-21 12:35:00,9.18,9.19,9.17,9.18,48625.0,7.2739,7.2818,7.266,7.2739,48625.0
2020-07-21 12:40:00,9.18,9.23,9.17,9.21,63244.0,7.2739,7.3135,7.266,7.2977,63244.0
2020-07-21 12:45:00,9.2,9.21,9.18,9.19,26671.0,7.2898,7.2977,7.2739,7.2818,26671.0
2020-07-21 12:50:00,9.19,9.22,9.18,9.21,35967.0,7.2818,7.3056,7.2739,7.2977,35967.0
2020-07-21 12:55:00,9.21,9.22,9.2,9.22,37278.0,7.2977,7.3056,7.2898,7.3056,37278.0
2020-07-21 13:00:00,9.21,9.22,9.19,9.2,85602.0,7.2977,7.3056,7.2818,7.2898,85602.0
2020-07-21 13:05:00,9.2,9.21,9.18,9.21,88337.0,7.2898,7.2977,7.2739,7.2977,88337.0
2020-07-21 13:10:00,9.2,9.21,9.17,9.18,64926.0,7.2898,7.2977,7.266,7.2739,64926.0
2020-07-21 13:15:00,9.18,9.2,9.17,9.19,79270.0,7.2739,7.2898,7.266,7.2818,79270.0
2020-07-21 13:20:00,9.19,9.21,9.18,9.2,75463.0,7.2818,7.2977,7.2739,7.2898,75463.0
2020-07-21 13:25:00,9.2,9.2,9.16,9.17,90623.0,7.2898,7.2898,7.2581,7.266,90623.0
2020-07-21 13:30:00,9.16,9.17,9.14,9.16,52547.0,7.2581,7.266,7.2422,7.2581,52547.0
2020-07-21 13:35:00,9.16,9.17,9.15,9.16,42894.0,7.2581,7.266,7.2501,7.2581,42894.0
2020-07-21 13:40:00,9.16,9.19,9.15,9.19,39071.0,7.2581,7.2818,7.2501,7.2818,39071.0
2020-07-21 13:45:00,9.19,9.19,9.17,9.18,63717.0,7.2818,7.2818,7.266,7.2739,63717.0
2020-07-21 13:50:00,9.17,9.18,9.17,9.18,22375.0,7.266,7.2739,7.266,7.2739,22375.0
2020-07-21 13:55:00,9.18,9.19,9.17,9.19,70823.0,7.2739,7.2818,7.266,7.2818,70823.0
2020-07-21 14:00:00,9.19,9.2,9.18,9.2,32199.0,7.2818,7.2898,7.2739,7.2898,32199.0
2020-07-21 14:05:00,9.2,9.2,9.16,9.17,52101.0,7.2898,7.2898,7.2581,7.266,52101.0
2020-07-21 14:10:00,9.16,9.17,9.15,9.16,69119.0,7.2581,7.266,7.2501,7.2581,69119.0
2020-07-21 14:15:00,9.16,9.16,9.14,9.16,42089.0,7.2581,7.2581,7.2422,7.2581,42089.0
2020-07-21 14:20:00,9.16,9.16,9.12,9.13,64127.0,7.2581,7.2581,7.2264,7.2343,64127.0
2020-07-21 14:25:00,9.13,9.19,9.13,9.19,80310.0,7.2343,7.2818,7.2343,7.2818,80310.0
2020-07-21 14:30:00,9.19,9.22,9.18,9.21,64916.0,7.2818,7.3056,7.2739,7.2977,64916.0
2020-07-21 14:35:00,9.21,9.23,9.2,9.22,129468.0,7.2977,7.3135,7.2898,7.3056,129468.0
2020-07-21 14:40:00,9.22,9.24,9.22,9.24,60730.0,7.3056,7.3215,7.3056,7.3215,60730.0
2020-07-21 14:45:00,9.23,9.23,9.21,9.22,45014.0,7.3135,7.3135,7.2977,7.3056,45014.0
2020-07-21 14:50:00,9.22,9.24,9.21,9.22,69057.0,7.3056,7.3215,7.2977,7.3056,69057.0
2020-07-21 14:55:00,9.21,9.25,9.21,9.24,70313.0,7.2977,7.3294,7.2977,7.3215,70313.0
2020-07-21 15:00:00,9.24,9.25,9.22,9.22,131659.0,7.3215,7.3294,7.3056,7.3056,131659.0
2020-07-21 15:05:00,9.22,9.24,9.21,9.24,48825.0,7.3056,7.3215,7.2977,7.3215,48825.0
2020-07-21 15:10:00,9.24,9.25,9.23,9.23,52903.0,7.3215,7.3294,7.3135,7.3135,52903.0
2020-07-21 15:15:00,9.24,9.24,9.21,9.22,53824.0,7.3215,7.3215,7.2977,7.3056,53824.0
2020-07-21 15:20:00,9.21,9.24,9.21,9.23,52467.0,7.2977,7.3215,7.2977,7.3135,52467.0
2020-07-21 15:25:00,9.22,9.25,9.22,9.25,208401.0,7.3056,7.3294,7.3056,7.3294,208401.0
2020-07-21 15:30:00,9.25,9.25,9.22,9.22,163563.0,7.3294,7.3294,7.3056,7.3056,163563.0
2020-07-21 15:35:00,9.22,9.23,9.22,9.23,102037.0,7.3056,7.3135,7.3056,7.3135,102037.0
2020-07-21 15:40:00,9.23,9.24,9.21,9.23,168193.0,7.3135,7.3215,7.2977,7.3135,168193.0
2020-07-21 15:45:00,9.23,9.24,9.2,9.22,267234.0,7.3135,7.3215,7.2898,7.3056,267234.0
2020-07-21 15:50:00,9.22,9.24,9.2,9.22,474174.0,7.3056,7.3215,7.2898,7.3056,474174.0
2020-07-21 15:55:00,9.22,9.24,9.21,9.24,566467.0,7.3056,7.3215,7.2977,7.3215,566467.0
2020-07-22 09:30:00,9.14,9.22,9.08,9.18,159642.0,7.2422,7.3056,7.1947,7.2739,159642.0
2020-07-22 09:35:00,9.18,9.2,9.09,9.12,78518.0,7.2739,7.2898,7.2026,7.2264,78518.0
2020-07-22 09:40:00,9.12,9.25,9.12,9.25,101883.0,7.2264,7.3294,7.2264,7.3294,101883.0
2020-07-22 09:45:00,9.25,9.25,9.19,9.2,62196.0,7.3294,7.3294,7.2818,7.2898,62196.0
2020-07-22 09:50:00,9.19,9.19,9.16,9.16,60448.0,7.2818,7.2818,7.2581,7.2581,60448.0
2020-07-22 09:55:00,9.16,9.16,9.1,9.1,44011.0,7.2581,7.2581,7.2105,7.2105,44011.0
2020-07-22 10:00:00,9.1,9.12,9.08,9.09,74557.0,7.2105,7.2264,7.1947,7.2026,74557.0
2020-07-22 10:05:00,9.09,9.13,9.07,9.12,128710.0,7.2026,7.2343,7.1868,7.2264,128710.0
2020-07-22 10:10:00,9.12,9.12,9.07,9.08,40510.0,7.2264,7.2264,7.1868,7.1947,40510.0
2020-07-22 10:15:00,9.08,9.09,9.04,9.09,56732.0,7.1947,7.2026,7.163,7.2026,56732.0
2020-07-22 10:20:00,9.09,9.13,9.09,9.13,70672.0,7.2026,7.2343,7.2026,7.2343,70672.0
2020-07-22 10:25:00,9.12,9.15,9.12,9.14,84895.0,7.2264,7.2501,7.2264,7.2422,84895.0
2020-07-22 10:30:00,9.13,9.19,9.13,9.18,58922.0,7.2343,7.2818,7.2343,7.2739,58922.0
2020-07-22 10:35:00,9.18,9.21,9.16,9.19,43189.0,7.2739,7.2977,7.2581,7.2818,43189.0
2020-07-22 10:40:00,9.19,9.23,9.18,9.21,46917.0,7.2818,7.3135,7.2739,7.2977,46917.0
2020-07-22 10:45:00,9.21,9.24,9.2,9.21,45202.0,7.2977,7.3215,7.2898,7.2977,45202.0
2020-07-22 10:50:00,9.21,9.24,9.19,9.24,50893.0,7.2977,7.3215,7.2818,7.3215,50893.0
2020-07-22 10:55:00,9.24,9.25,9.22,9.25,37226.0,7.3215,7.3294,7.3056,7.3294,37226.0
2020-07-22 11:00:00,9.25,9.25,9.22,9.24,41111.0,7.3294,7.3294,7.3056,7.3215,41111.0
2020-07-22 11:05:00,9.25,9.27,9.23,9.24,52823.0,7.3294,7.3452,7.3135,7.3215,52823.0
2020-07-22 11:10:00,9.23,9.24,9.21,9.22,29642.0,7.3135,7.3215,7.2977,7.3056,29642.0
2020-07-22 11:15:00,9.22,9.25,9.2,9.21,29938.0,7.3056,7.3294,7.2898,7.2977,29938.0
2020-07-22 11:20:00,9.22,9.23,9.19,9.2,38515.0,7.3056,7.3135,7.2818,7.2898,38515.0
2020-07-22 11:25:00,9.19,9.2,9.17,9.19,25696.0,7.2818,7.2898,7.266,7.2818,25696.0
2020-07-22 11:30:00,9.18,9.19,9.15,9.19,51240.0,7.2739,7.2818,7.2501,7.2818,51240.0
2020-07-22 11:35:00,9.18,9.19,9.16,9.19,29342.0,7.2739,7.2818,7.2581,7.2818,29342.0
2020-07-22 11:40:00,9.18,9.19,9.16,9.17,33749.0,7.2739,7.2818,7.2581,7.266,33749.0
2020-07-22 11:45:00,9.17,9.18,9.14,9.16,25690.0,7.266,7.2739,7.2422,7.2581,25690.0
2020-07-22 11:50:00,9.16,9.17,9.15,9.15,22421.0,7.2581,7.266,7.2501,7.2501,22421.0
2020-07-22 11:55:00,9.15,9.17,9.13,9.16,24898.0,7.2501,7.266,7.2343,7.2581,24898.0
2020-07-22 12:00:00,9.16,9.18,9.15,9.18,38019.0,7.2581,7.2739,7.2501,7.2739,38019.0
2020-07-22 12:05:00,9.17,9.18,9.15,9.15,22613.0,7.266,7.2739,7.2501,7.2501,22613.0
2020-07-22 12:10:00,9.16,9.18,9.15,9.18,20297.0,7.2581,7.2739,7.2501,7.2739,20297.0
2020-07-22 12:15:00,9.18,9.19,9.16,9.16,45316.0,7.2739,7.2818,7.2581,7.2581,45316.0
2020-07-22 12:20:00,9.16,9.17,9.15,9.16,43587.0,7.2581,7.266,7.2501,7.2581,43587.0
2020-07-22 12:25:00,9.15,9.18,9.15,9.18,20895.0,7.2501,7.2739,7.2501,7.2739,20895.0
2020-07-22 12:30:00,9.18,9.19,9.18,9.19,72970.0,7.2739,7.2818,7.2739,7.2818,72970.0
2020-07-22 12:35:00,9.19,9.19,9.18,9.19,20572.0,7.2818,7.2818,7.2739,7.2818,20572.0
2020-07-22 12:40:00,9.19,9.19,9.16,9.19,55470.0,7.2818,7.2818,7.2581,7.2818,55470.0
2020-07-22 12:45:00,9.19,9.2,9.18,9.2,15564.0,7.2818,7.2898,7.2739,7.2898,15564.0
2020-07-22 12:50:00,9.2,9.21,9.19,9.2,23231.0,7.2898,7.2977,7.2818,7.2898,23231.0
2020-07-22 12:55:00,9.21,9.21,9.18,9.19,29523.0,7.2977,7.2977,7.2739,7.2818,29523.0
2020-07-22 13:00:00,9.19,9.21,9.18,9.2,31425.0,7.2818,7.2977,7.2739,7.2898,31425.0
2020-07-22 13:05:00,9.2,9.2,9.18,9.19,20952.0,7.2898,7.2898,7.2739,7.2818,20952.0
2020-07-22 13:10:00,9.19,9.19,9.16,9.17,26557.0,7.2818,7.2818,7.2581,7.266,26557.0
2020-07-22 13:15:00,9.17,9.17,9.14,9.17,241084.0,7.266,7.266,7.2422,7.266,241084.0
2020-07-22 13:20:00,9.17,9.19,9.16,9.18,88941.0,7.266,7.2818,7.2581,7.2739,88941.0
2020-07-22 13:25:00,9.18,9.19,9.17,9.19,33009.0,7.2739,7.2818,7.266,7.2818,33009.0
2020-07-22 13:30:00,9.19,9.19,9.17,9.19,26406.0,7.2818,7.2818,7.266,7.2818,26406.0
2020-07-22 13:35:00,9.19,9.2,9.19,9.2,26735.0,7.2818,7.2898,7.2818,7.2898,26735.0
2020-07-22 13:40:00,9.2,9.2,9.19,9.2,17709.0,7.2898,7.2898,7.2818,7.2898,17709.0
2020-07-22 13:45:00,9.2,9.2,9.17,9.18,57771.0,7.2898,7.2898,7.266,7.2739,57771.0
2020-07-22 13:50:00,9.18,9.22,9.17,9.21,39419.0,7.2739,7.3056,7.266,7.2977,39419.0
2020-07-22 13:55:00,9.21,9.22,9.19,9.2,36562.0,7.2977,7.3056,7.2818,7.2898,36562.0
2020-07-22 14:00:00,9.19,9.2,9.18,9.2,31591.0,7.2818,7.2898,7.2739,7.2898,31591.0
2020-07-22 14:05:00,9.2,9.2,9.19,9.2,24649.0,7.2898,7.2898,7.2818,7.2898,24649.0
2020-07-22 14:10:00,9.19,9.2,9.18,9.19,48350.0,7.2818,7.2898,7.2739,7.2818,48350.0
2020-07-22 14:15:00,9.19,9.19,9.18,9.18,12924.0,7.2818,7.2818,7.2739,7.2739,12924.0
2020-07-22 14:20:00,9.19,9.19,9.15,9.17,120989.0,7.2818,7.2818,7.2501,7.266,120989.0
2020-07-22 14:25:00,9.16,9.17,9.15,9.16,18913.0,7.2581,7.266,7.2501,7.2581,18913.0
2020-07-22 14:30:00,9.16,9.18,9.14,9.17,50247.0,7.2581,7.2739,7.2422,7.266,50247.0
2020-07-22 14:35:00,9.17,9.18,9.16,9.18,12712.0,7.266,7.2739,7.2581,7.2739,12712.0
2020-07-22 14:40:00,9.18,9.19,9.17,9.19,22839.0,7.2739,7.2818,7.266,7.2818,22839.0
2020-07-22 14:45:00,9.19,9.19,9.17,9.19,40983.0,7.2818,7.2818,7.266,7.2818,40983.0
2020-07-22 14:50:00,9.19,9.21,9.18,9.2,56721.0,7.2818,7.2977,7.2739,7.2898,56721.0
2020-07-22 14:55:00,9.19,9.2,9.18,9.2,41596.0,7.2818,7.2898,7.2739,7.2898,41596.0
2020-07-22 15:00:00,9.2,9.2,9.18,9.18,36856.0,7.2898,7.2898,7.2739,7.2739,36856.0
2020-07-22 15:05:00,9.18,9.2,9.18,9.2,24151.0,7.2739,7.2898,7.2739,7.2898,24151.0
2020-07-22 15:10:00,9.2,9.22,9.19,9.21,112270.0,7.2898,7.3056,7.2818,7.2977,112270.0
2020-07-22 15:15:00,9.21,9.21,9.18,9.19,41815.0,7.2977,7.2977,7.2739,7.2818,41815.0
2020-07-22 15:20:00,9.19,9.2,9.18,9.2,60467.0,7.2818,7.2898,7.2739,7.2898,60467.0
2020-07-22 15:25:00,9.2,9.21,9.19,9.21,69298.0,7.2898,7.2977,7.2818,7.2977,69298.0
2020-07-22 15:30:00,9.21,9.22,9.18,9.19,116711.0,7.2977,7.3056,7.2739,7.2818,116711.0
2020-07-22 15:35:00,9.19,9.21,9.18,9.19,143652.0,7.2818,7.2977,7.2739,7.2818,143652.0
2020-07-22 15:40:00,9.19,9.2,9.17,9.2,185476.0,7.2818,7.2898,7.266,7.2898,185476.0
2020-07-22 15:45:00,9.2,9.2,9.18,9.19,141135.0,7.2898,7.2898,7.2739,7.2818,141135.0
2020-07-22 15:50:00,9.19,9.21,9.17,9.21,284204.0,7.2818,7.2977,7.266,7.2977,284204.0
2020-07-22 15:55:00,9.21,9.23,9.2,9.22,524276.0,7.2977,7.3135,7.2898,7.3056,524276.0
2020-07-23 09:30:00,9.46,9.75,9.34,9.71,694373.0,7.4958,7.7256,7.4007,7.6939,694373.0
2020-07-23 09:35:00,9.71,9.73,9.51,9.59,329877.0,7.6939,7.7097,7.5354,7.5988,329877.0
2020-07-23 09:40:00,9.56,9.57,9.47,9.5,161588.0,7.575,7.5829,7.5037,7.5275,161588.0
2020-07-23 09:45:00,9.5,9.6,9.47,9.59,210467.0,7.5275,7.6067,7.5037,7.5988,210467.0
2020-07-23 09:50:00,9.59,9.68,9.58,9.63,365762.0,7.5988,7.6701,7.5909,7.6305,365762.0
2020-07-23 09:55:00,9.63,9.65,9.56,9.65,187334.0,7.6305,7.6463,7.575,7.6463,187334.0
2020-07-23 10:00:00,9.65,9.69,9.6,9.69,188995.0,7.6463,7.678,7.6067,7.678,188995.0
2020-07-23 10:05:00,9.68,9.75,9.68,9.7,141517.0,7.6701,7.7256,7.6701,7.6859,141517.0
2020-07-23 10:10:00,9.7,9.74,9.67,9.72,93477.0,7.6859,7.7176,7.6622,7.7018,93477.0
2020-07-23 10:15:00,9.72,9.74,9.67,9.67,145095.0,7.7018,7.7176,7.6622,7.6622,145095.0
2020-07-23 10:20:00,9.67,9.67,9.62,9.66,122540.0,7.6622,7.6622,7.6226,7.6543,122540.0
2020-07-23 10:25:00,9.66,9.68,9.63,9.66,106707.0,7.6543,7.6701,7.6305,7.6543,106707.0
2020-07-23 10:30:00,9.66,9.67,9.62,9.65,101649.0,7.6543,7.6622,7.6226,7.6463,101649.0
2020-07-23 10:35:00,9.64,9.65,9.58,9.63,93697.0,7.6384,7.6463,7.5909,7.6305,93697.0
2020-07-23 10:40:00,9.63,9.66,9.6,9.62,105779.0,7.6305,7.6543,7.6067,7.6226,105779.0
2020-07-23 10:45:00,9.62,9.64,9.61,9.64,55116.0,7.6226,7.6384,7.6146,7.6384,55116.0
2020-07-23 10:50:00,9.64,9.66,9.62,9.63,84294.0,7.6384,7.6543,7.6226,7.6305,84294.0
2020-07-23 10:55:00,9.63,9.65,9.59,9.61,66541.0,7.6305,7.6463,7.5988,7.6146,66541.0
2020-07-23 11:00:00,9.61,9.64,9.57,9.59,103323.0,7.6146,7.6384,7.5829,7.5988,103323.0
2020-07-23 11:05:00,9.59,9.64,9.57,9.63,61326.0,7.5988,7.6384,7.5829,7.6305,61326.0
2020-07-23 11:10:00,9.63,9.63,9.59,9.62,50829.0,7.6305,7.6305,7.5988,7.6226,50829.0
2020-07-23 11:15:00,9.61,9.62,9.57,9.58,38713.0,7.6146,7.6226,7.5829,7.5909,38713.0
2020-07-23 11:20:00,9.58,9.6,9.57,9.59,31082.0,7.5909,7.6067,7.5829,7.5988,31082.0
2020-07-23 11:25:00,9.58,9.6,9.56,9.6,46318.0,7.5909,7.6067,7.575,7.6067,46318.0
2020-07-23 11:30:00,9.6,9.61,9.58,9.59,27676.0,7.6067,7.6146,7.5909,7.5988,27676.0
2020-07-23 11:35:00,9.59,9.61,9.57,9.6,29856.0,7.5988,7.6146,7.5829,7.6067,29856.0
2020-07-23 11:40:00,9.6,9.62,9.58,9.59,58157.0,7.6067,7.6226,7.5909,7.5988,58157.0
2020-07-23 11:45:00,9.59,9.6,9.57,9.59,22444.0,7.5988,7.6067,7.5829,7.5988,22444.0
2020-07-23 11:50:00,9.58,9.61,9.58,9.59,59046.0,7.5909,7.6146,7.5909,7.5988,59046.0
2020-07-23 11:55:00,9.6,9.64,9.59,9.63,42536.0,7.6067,7.6384,7.5988,7.6305,42536.0
2020-07-23 12:00:00,9.63,9.63,9.6,9.61,28672.0,7.6305,7.6305,7.6067,7.6146,28672.0
2020-07-23 12:05:00,9.61,9.63,9.59,9.62,41590.0,7.6146,7.6305,7.5988,7.6226,41590.0
2020-07-23 12:10:00,9.62,9.67,9.62,9.66,63079.0,7.6226,7.6622,7.6226,7.6543,63079.0
2020-07-23 12:15:00,9.66,9.71,9.65,9.7,69886.0,7.6543,7.6939,7.6463,7.6859,69886.0
2020-07-23 12:20:00,9.71,9.72,9.7,9.72,43835.0,7.6939,7.7018,7.6859,7.7018,43835.0
2020-07-23 12:25:00,9.71,9.72,9.7,9.71,35976.0,7.6939,7.7018,7.6859,7.6939,35976.0
2020-07-23 12:30:00,9.72,9.74,9.68,9.74,218514.0,7.7018,7.7176,7.6701,7.7176,218514.0
2020-07-23 12:35:00,9.74,9.8,9.74,9.78,116466.0,7.7176,7.7652,7.7176,7.7493,116466.0
2020-07-23 12:40:00,9.78,9.8,9.76,9.78,50692.0,7.7493,7.7652,7.7335,7.7493,50692.0
2020-07-23 12:45:00,9.78,9.79,9.74,9.74,70355.0,7.7493,7.7573,7.7176,7.7176,70355.0
2020-07-23 12:50:00,9.74,9.8,9.73,9.79,51783.0,7.7176,7.7652,7.7097,7.7573,51783.0
2020-07-23 12:55:00,9.79,9.79,9.68,9.69,51070.0,7.7573,7.7573,7.6701,7.678,51070.0
2020-07-23 13:00:00,9.69,9.71,9.68,9.71,50056.0,7.678,7.6939,7.6701,7.6939,50056.0
2020-07-23 13:05:00,9.7,9.71,9.67,9.69,43478.0,7.6859,7.6939,7.6622,7.678,43478.0
2020-07-23 13:10:00,9.69,9.71,9.68,9.71,48323.0,7.678,7.6939,7.6701,7.6939,48323.0
2020-07-23 13:15:00,9.71,9.71,9.69,9.71,42756.0,7.6939,7.6939,7.678,7.6939,42756.0
2020-07-23 13:20:00,9.71,9.73,9.69,9.71,48233.0,7.6939,7.7097,7.678,7.6939,48233.0
2020-07-23 13:25:00,9.72,9.74,9.71,9.74,40267.0,7.7018,7.7176,7.6939,7.7176,40267.0
2020-07-23 13:30:00,9.74,9.74,9.71,9.73,38024.0,7.7176,7.7176,7.6939,7.7097,38024.0
2020-07-23 13:35:00,9.74,9.75,9.72,9.75,48782.0,7.7176,7.7256,7.7018,7.7256,48782.0
2020-07-23 13:40:00,9.74,9.75,9.69,9.69,37634.0,7.7176,7.7256,7.678,7.678,37634.0
2020-07-23 13:45:00,9.69,9.71,9.68,9.7,80304.0,7.678,7.6939,7.6701,7.6859,80304.0
2020-07-23 13:50:00,9.7,9.71,9.67,9.69,91166.0,7.6859,7.6939,7.6622,7.678,91166.0
2020-07-23 13:55:00,9.69,9.69,9.63,9.64,52183.0,7.678,7.678,7.6305,7.6384,52183.0
2020-07-23 14:00:00,9.64,9.65,9.62,9.63,41651.0,7.6384,7.6463,7.6226,7.6305,41651.0
2020-07-23 14:05:00,9.63,9.67,9.63,9.64,46870.0,7.6305,7.6622,7.6305,7.6384,46870.0
2020-07-23 14:10:00,9.64,9.65,9.62,9.63,36200.0,7.6384,7.6463,7.6226,7.6305,36200.0
2020-07-23 14:15:00,9.62,9.62,9.58,9.6,59414.0,7.6226,7.6226,7.5909,7.6067,59414.0
2020-07-23 14:20:00,9.6,9.61,9.57,9.59,148104.0,7.6067,7.6146,7.5829,7.5988,148104.0
2020-07-23 14:25:00,9.59,9.6,9.55,9.57,72807.0,7.5988,7.6067,7.5671,7.5829,72807.0
2020-07-23 14:30:00,9.57,9.6,9.55,9.58,57469.0,7.5829,7.6067,7.5671,7.5909,57469.0
2020-07-23 14:35:00,9.58,9.61,9.57,9.6,47582.0,7.5909,7.6146,7.5829,7.6067,47582.0
2020-07-23 14:40:00,9.6,9.63,9.58,9.59,103848.0,7.6067,7.6305,7.5909,7.5988,103848.0
2020-07-23 14:45:00,9.59,9.65,9.55,9.63,127881.0,7.5988,7.6463,7.5671,7.6305,127881.0
2020-07-23 14:50:00,9.63,9.69,9.63,9.68,70357.0,7.6305,7.678,7.6305,7.6701,70357.0
2020-07-23 14:55:00,9.66,9.69,9.65,9.68,105534.0,7.6543,7.678,7.6463,7.6701,105534.0
2020-07-23 15:00:00,9.68,9.69,9.67,9.69,39245.0,7.6701,7.678,7.6622,7.678,39245.0
2020-07-23 15:05:00,9.69,9.69,9.63,9.63,71767.0,7.678,7.678,7.6305,7.6305,71767.0
2020-07-23 15:10:00,9.63,9.68,9.62,9.68,103504.0,7.6305,7.6701,7.6226,7.6701,103504.0
2020-07-23 15:15:00,9.67,9.69,9.65,9.68,98958.0,7.6622,7.678,7.6463,7.6701,98958.0
2020-07-23 15:20:00,9.68,9.69,9.67,9.68,123492.0,7.6701,7.678,7.6622,7.6701,123492.0
2020-07-23 15:25:00,9.69,9.7,9.67,9.69,109084.0,7.678,7.6859,7.6622,7.678,109084.0
2020-07-23 15:30:00,9.68,9.7,9.64,9.69,102587.0,7.6701,7.6859,7.6384,7.678,102587.0
2020-07-23 15:35:00,9.69,9.72,9.68,9.69,121632.0,7.678,7.7018,7.6701,7.678,121632.0
2020-07-23 15:40:00,9.69,9.72,9.68,9.7,69914.0,7.678,7.7018,7.6701,7.6859,69914.0
2020-07-23 15:45:00,9.7,9.71,9.69,9.7,118728.0,7.6859,7.6939,7.678,7.6859,118728.0
2020-07-23 15:50:00,9.69,9.7,9.66,9.7,239733.0,7.678,7.6859,7.6543,7.6859,239733.0
2020-07-23 15:55:00,9.7,9.72,9.68,9.7,502334.0,7.6859,7.7018,7.6701,7.6859,502334.0
2020-07-24 09:30:00,9.78,9.8,9.69,9.78,217436.0,7.7493,7.7652,7.678,7.7493,217436.0
2020-07-24 09:35:00,9.77,9.83,9.71,9.71,152008.0,7.7414,7.789,7.6939,7.6939,152008.0
2020-07-24 09:40:00,9.71,9.74,9.63,9.63,127873.0,7.6939,7.7176,7.6305,7.6305,127873.0
2020-07-24 09:45:00,9.63,9.75,9.61,9.75,176138.0,7.6305,7.7256,7.6146,7.7256,176138.0
2020-07-24 09:50:00,9.75,9.78,9.73,9.77,170806.0,7.7256,7.7493,7.7097,7.7414,170806.0
2020-07-24 09:55:00,9.78,9.79,9.69,9.7,109176.0,7.7493,7.7573,7.678,7.6859,109176.0
2020-07-24 10:00:00,9.7,9.73,9.68,9.69,74401.0,7.6859,7.7097,7.6701,7.678,74401.0
2020-07-24 10:05:00,9.69,9.7,9.67,9.68,71453.0,7.678,7.6859,7.6622,7.6701,71453.0
2020-07-24 10:10:00,9.68,9.74,9.67,9.72,57683.0,7.6701,7.7176,7.6622,7.7018,57683.0
2020-07-24 10:15:00,9.71,9.72,9.66,9.66,117201.0,7.6939,7.7018,7.6543,7.6543,117201.0
2020-07-24 10:20:00,9.66,9.67,9.62,9.67,75057.0,7.6543,7.6622,7.6226,7.6622,75057.0
2020-07-24 10:25:00,9.66,9.69,9.65,9.67,79150.0,7.6543,7.678,7.6463,7.6622,79150.0
2020-07-24 10:30:00,9.67,9.69,9.65,9.66,64659.0,7.6622,7.678,7.6463,7.6543,64659.0
2020-07-24 10:35:00,9.66,9.69,9.64,9.66,76487.0,7.6543,7.678,7.6384,7.6543,76487.0
2020-07-24 10:40:00,9.65,9.69,9.64,9.67,52129.0,7.6463,7.678,7.6384,7.6622,52129.0
2020-07-24 10:45:00,9.68,9.71,9.67,9.69,60997.0,7.6701,7.6939,7.6622,7.678,60997.0
2020-07-24 10:50:00,9.69,9.69,9.65,9.66,47957.0,7.678,7.678,7.6463,7.6543,47957.0
2020-07-24 10:55:00,9.65,9.65,9.6,9.61,100167.0,7.6463,7.6463,7.6067,7.6146,100167.0
2020-07-24 11:00:00,9.61,9.64,9.61,9.61,76462.0,7.6146,7.6384,7.6146,7.6146,76462.0
2020-07-24 11:05:00,9.61,9.62,9.58,9.6,125362.0,7.6146,7.6226,7.5909,7.6067,125362.0
2020-07-24 11:10:00,9.6,9.63,9.59,9.61,43680.0,7.6067,7.6305,7.5988,7.6146,43680.0
2020-07-24 11:15:00,9.6,9.62,9.6,9.62,35748.0,7.6067,7.6226,7.6067,7.6226,35748.0
2020-07-24 11:20:00,9.62,9.62,9.57,9.57,40355.0,7.6226,7.6226,7.5829,7.5829,40355.0
2020-07-24 11:25:00,9.57,9.58,9.56,9.57,38486.0,7.5829,7.5909,7.575,7.5829,38486.0
2020-07-24 11:30:00,9.57,9.58,9.54,9.55,42026.0,7.5829,7.5909,7.5592,7.5671,42026.0
2020-07-24 11:35:00,9.54,9.59,9.54,9.58,28852.0,7.5592,7.5988,7.5592,7.5909,28852.0
2020-07-24 11:40:00,9.58,9.58,9.56,9.57,16362.0,7.5909,7.5909,7.575,7.5829,16362.0
2020-07-24 11:45:00,9.57,9.6,9.56,9.6,52690.0,7.5829,7.6067,7.575,7.6067,52690.0
2020-07-24 11:50:00,9.6,9.62,9.58,9.61,43183.0,7.6067,7.6226,7.5909,7.6146,43183.0
2020-07-24 11:55:00,9.62,9.62,9.56,9.58,36747.0,7.6226,7.6226,7.575,7.5909,36747.0
2020-07-24 12:00:00,9.58,9.6,9.57,9.6,49661.0,7.5909,7.6067,7.5829,7.6067,49661.0
2020-07-24 12:05:00,9.59,9.61,9.58,9.59,29718.0,7.5988,7.6146,7.5909,7.5988,29718.0
2020-07-24 12:10:00,9.59,9.63,9.58,9.63,25647.0,7.5988,7.6305,7.5909,7.6305,25647.0
2020-07-24 12:15:00,9.63,9.65,9.63,9.64,47328.0,7.6305,7.6463,7.6305,7.6384,47328.0
2020-07-24 12:20:00,9.64,9.65,9.62,9.63,43492.0,7.6384,7.6463,7.6226,7.6305,43492.0
2020-07-24 12:25:00,9.63,9.64,9.62,9.63,38765.0,7.6305,7.6384,7.6226,7.6305,38765.0
2020-07-24 12:30:00,9.63,9.69,9.62,9.69,48998.0,7.6305,7.678,7.6226,7.678,48998.0
2020-07-24 12:35:00,9.69,9.7,9.67,9.69,74698.0,7.678,7.6859,7.6622,7.678,74698.0
2020-07-24 12:40:00,9.68,9.68,9.65,9.66,62486.0,7.6701,7.6701,7.6463,7.6543,62486.0
2020-07-24 12:45:00,9.67,9.67,9.63,9.63,30263.0,7.6622,7.6622,7.6305,7.6305,30263.0
2020-07-24 12:50:00,9.63,9.66,9.63,9.63,46391.0,7.6305,7.6543,7.6305,7.6305,46391.0
2020-07-24 12:55:00,9.63,9.67,9.63,9.66,39334.0,7.6305,7.6622,7.6305,7.6543,39334.0
2020-07-24 13:00:00,9.66,9.68,9.65,9.67,60713.0,7.6543,7.6701,7.6463,7.6622,60713.0
2020-07-24 13:05:00,9.67,9.69,9.65,9.67,116347.0,7.6622,7.678,7.6463,7.6622,116347.0
2020-07-24 13:10:00,9.67,9.68,9.65,9.66,110100.0,7.6622,7.6701,7.6463,7.6543,110100.0
2020-07-24 13:15:00,9.67,9.67,9.65,9.67,25445.0,7.6622,7.6622,7.6463,7.6622,25445.0
2020-07-24 13:20:00,9.67,9.68,9.66,9.66,88132.0,7.6622,7.6701,7.6543,7.6543,88132.0
2020-07-24 13:25:00,9.67,9.68,9.65,9.65,116268.0,7.6622,7.6701,7.6463,7.6463,116268.0
2020-07-24 13:30:00,9.65,9.68,9.65,9.67,60442.0,7.6463,7.6701,7.6463,7.6622,60442.0
2020-07-24 13:35:00,9.66,9.67,9.64,9.64,60160.0,7.6543,7.6622,7.6384,7.6384,60160.0
2020-07-24 13:40:00,9.64,9.65,9.62,9.63,48556.0,7.6384,7.6463,7.6226,7.6305,48556.0
2020-07-24 13:45:00,9.63,9.63,9.6,9.62,65272.0,7.6305,7.6305,7.6067,7.6226,65272.0
2020-07-24 13:50:00,9.62,9.65,9.61,9.64,53993.0,7.6226,7.6463,7.6146,7.6384,53993.0
2020-07-24 13:55:00,9.64,9.65,9.63,9.64,38189.0,7.6384,7.6463,7.6305,7.6384,38189.0
2020-07-24 14:00:00,9.64,9.66,9.64,9.64,31310.0,7.6384,7.6543,7.6384,7.6384,31310.0
2020-07-24 14:05:00,9.64,9.66,9.63,9.63,140709.0,7.6384,7.6543,7.6305,7.6305,140709.0
2020-07-24 14:10:00,9.63,9.64,9.62,9.63,26302.0,7.6305,7.6384,7.6226,7.6305,26302.0
2020-07-24 14:15:00,9.63,9.64,9.61,9.63,44984.0,7.6305,7.6384,7.6146,7.6305,44984.0
2020-07-24 14:20:00,9.63,9.64,9.61,9.63,50491.0,7.6305,7.6384,7.6146,7.6305,50491.0
2020-07-24 14:25:00,9.63,9.63,9.62,9.63,23292.0,7.6305,7.6305,7.6226,7.6305,23292.0
2020-07-24 14:30:00,9.62,9.63,9.6,9.61,56293.0,7.6226,7.6305,7.6067,7.6146,56293.0
2020-07-24 14:35:00,9.61,9.63,9.59,9.63,72083.0,7.6146,7.6305,7.5988,7.6305,72083.0
2020-07-24 14:40:00,9.63,9.64,9.62,9.63,65592.0,7.6305,7.6384,7.6226,7.6305,65592.0
2020-07-24 14:45:00,9.63,9.64,9.63,9.63,16030.0,7.6305,7.6384,7.6305,7.6305,16030.0
2020-07-24 14:50:00,9.63,9.64,9.61,9.62,69280.0,7.6305,7.6384,7.6146,7.6226,69280.0
2020-07-24 14:55:00,9.62,9.63,9.61,9.62,70057.0,7.6226,7.6305,7.6146,7.6226,70057.0
2020-07-24 15:00:00,9.62,9.64,9.61,9.63,46952.0,7.6226,7.6384,7.6146,7.6305,46952.0
2020-07-24 15:05:00,9.64,9.64,9.61,9.63,75279.0,7.6384,7.6384,7.6146,7.6305,75279.0
2020-07-24 15:10:00,9.63,9.63,9.62,9.63,78592.0,7.6305,7.6305,7.6226,7.6305,78592.0
2020-07-24 15:15:00,9.63,9.63,9.61,9.62,86382.0,7.6305,7.6305,7.6146,7.6226,86382.0
2020-07-24 15:20:00,9.62,9.63,9.6,9.61,76173.0,7.6226,7.6305,7.6067,7.6146,76173.0
2020-07-24 15:25:00,9.6,9.61,9.59,9.61,96963.0,7.6067,7.6146,7.5988,7.6146,96963.0
2020-07-24 15:30:00,9.61,9.62,9.58,9.6,104082.0,7.6146,7.6226,7.5909,7.6067,104082.0
2020-07-24 15:35:00,9.6,9.63,9.59,9.62,137955.0,7.6067,7.6305,7.5988,7.6226,137955.0
2020-07-24 15:40:00,9.62,9.64,9.61,9.62,126985.0,7.6226,7.6384,7.6146,7.6226,126985.0
2020-07-24 15:45:00,9.62,9.62,9.6,9.61,120377.0,7.6226,7.6226,7.6067,7.6146,120377.0
2020-07-24 15:50:00,9.6,9.63,9.59,9.61,237765.0,7.6067,7.6305,7.5988,7.6146,237765.0
2020-07-24 15:55:00,9.6,9.62,9.59,9.6,413445.0,7.6067,7.6226,7.5988,7.6067,413445.0
2020-07-27 09:30:00,9.6,9.62,9.43,9.44,195437.0,7.6067,7.6226,7.472,7.4799,195437.0
2020-07-27 09:35:00,9.44,9.47,9.41,9.42,175234.0,7.4799,7.5037,7.4562,7.4641,175234.0
2020-07-27 09:40:00,9.42,9.48,9.41,9.43,120266.0,7.4641,7.5116,7.4562,7.472,120266.0
2020-07-27 09:45:00,9.44,9.48,9.42,9.46,106025.0,7.4799,7.5116,7.4641,7.4958,106025.0
2020-07-27 09:50:00,9.46,9.51,9.44,9.5,74369.0,7.4958,7.5354,7.4799,7.5275,74369.0
2020-07-27 09:55:00,9.5,9.55,9.49,9.53,226125.0,7.5275,7.5671,7.5196,7.5512,226125.0
2020-07-27 10:00:00,9.54,9.54,9.49,9.51,127432.0,7.5592,7.5592,7.5196,7.5354,127432.0
2020-07-27 10:05:00,9.52,9.55,9.5,9.52,57726.0,7.5433,7.5671,7.5275,7.5433,57726.0
2020-07-27 10:10:00,9.53,9.54,9.48,9.53,68223.0,7.5512,7.5592,7.5116,7.5512,68223.0
2020-07-27 10:15:00,9.54,9.56,9.52,9.55,50911.0,7.5592,7.575,7.5433,7.5671,50911.0
2020-07-27 10:20:00,9.55,9.56,9.53,9.55,36304.0,7.5671,7.575,7.5512,7.5671,36304.0
2020-07-27 10:25:00,9.55,9.56,9.51,9.55,62689.0,7.5671,7.575,7.5354,7.5671,62689.0
2020-07-27 10:30:00,9.55,9.55,9.51,9.54,60166.0,7.5671,7.5671,7.5354,7.5592,60166.0
2020-07-27 10:35:00,9.53,9.56,9.52,9.54,43398.0,7.5512,7.575,7.5433,7.5592,43398.0
2020-07-27 10:40:00,9.54,9.54,9.49,9.5,40232.0,7.5592,7.5592,7.5196,7.5275,40232.0
2020-07-27 10:45:00,9.5,9.5,9.47,9.49,133790.0,7.5275,7.5275,7.5037,7.5196,133790.0
2020-07-27 10:50:00,9.5,9.52,9.46,9.47,64498.0,7.5275,7.5433,7.4958,7.5037,64498.0
2020-07-27 10:55:00,9.47,9.48,9.45,9.46,88906.0,7.5037,7.5116,7.4879,7.4958,88906.0
2020-07-27 11:00:00,9.46,9.47,9.44,9.45,55168.0,7.4958,7.5037,7.4799,7.4879,55168.0
2020-07-27 11:05:00,9.45,9.47,9.43,9.45,71145.0,7.4879,7.5037,7.472,7.4879,71145.0
2020-07-27 11:10:00,9.46,9.5,9.44,9.5,30869.0,7.4958,7.5275,7.4799,7.5275,30869.0
2020-07-27 11:15:00,9.5,9.5,9.47,9.47,36898.0,7.5275,7.5275,7.5037,7.5037,36898.0
2020-07-27 11:20:00,9.47,9.48,9.46,9.46,60023.0,7.5037,7.5116,7.4958,7.4958,60023.0
2020-07-27 11:25:00,9.46,9.49,9.46,9.48,46152.0,7.4958,7.5196,7.4958,7.5116,46152.0
2020-07-27 11:30:00,9.48,9.5,9.47,9.49,41805.0,7.5116,7.5275,7.5037,7.5196,41805.0
2020-07-27 11:35:00,9.49,9.49,9.47,9.47,31719.0,7.5196,7.5196,7.5037,7.5037,31719.0
2020-07-27 11:40:00,9.47,9.48,9.46,9.46,30280.0,7.5037,7.5116,7.4958,7.4958,30280.0
2020-07-27 11:45:00,9.46,9.47,9.43,9.44,38364.0,7.4958,7.5037,7.472,7.4799,38364.0
2020-07-27 11:50:00,9.44,9.46,9.44,9.44,28885.0,7.4799,7.4958,7.4799,7.4799,28885.0
2020-07-27 11:55:00,9.44,9.47,9.44,9.45,38912.0,7.4799,7.5037,7.4799,7.4879,38912.0
2020-07-27 12:00:00,9.45,9.45,9.43,9.43,33823.0,7.4879,7.4879,7.472,7.472,33823.0
2020-07-27 12:05:00,9.43,9.45,9.43,9.43,42147.0,7.472,7.4879,7.472,7.472,42147.0
2020-07-27 12:10:00,9.44,9.44,9.4,9.4,81103.0,7.4799,7.4799,7.4482,7.4482,81103.0
2020-07-27 12:15:00,9.41,9.42,9.4,9.41,56285.0,7.4562,7.4641,7.4482,7.4562,56285.0
2020-07-27 12:20:00,9.41,9.44,9.41,9.43,98982.0,7.4562,7.4799,7.4562,7.472,98982.0
2020-07-27 12:25:00,9.42,9.44,9.41,9.43,86275.0,7.4641,7.4799,7.4562,7.472,86275.0
2020-07-27 12:30:00,9.43,9.43,9.39,9.4,143846.0,7.472,7.472,7.4403,7.4482,143846.0
2020-07-27 12:35:00,9.4,9.4,9.37,9.37,71645.0,7.4482,7.4482,7.4245,7.4245,71645.0
2020-07-27 12:40:00,9.37,9.38,9.35,9.36,320270.0,7.4245,7.4324,7.4086,7.4165,320270.0
2020-07-27 12:45:00,9.36,9.36,9.35,9.36,299681.0,7.4165,7.4165,7.4086,7.4165,299681.0
2020-07-27 12:50:00,9.36,9.37,9.35,9.36,144490.0,7.4165,7.4245,7.4086,7.4165,144490.0
2020-07-27 12:55:00,9.35,9.36,9.34,9.35,81324.0,7.4086,7.4165,7.4007,7.4086,81324.0
2020-07-27 13:00:00,9.35,9.35,9.34,9.34,59931.0,7.4086,7.4086,7.4007,7.4007,59931.0
2020-07-27 13:05:00,9.35,9.35,9.34,9.35,44498.0,7.4086,7.4086,7.4007,7.4086,44498.0
2020-07-27 13:10:00,9.34,9.36,9.34,9.36,122499.0,7.4007,7.4165,7.4007,7.4165,122499.0
2020-07-27 13:15:00,9.36,9.36,9.34,9.35,62685.0,7.4165,7.4165,7.4007,7.4086,62685.0
2020-07-27 13:20:00,9.34,9.35,9.33,9.35,92985.0,7.4007,7.4086,7.3928,7.4086,92985.0
2020-07-27 13:25:00,9.35,9.35,9.33,9.35,180086.0,7.4086,7.4086,7.3928,7.4086,180086.0
2020-07-27 13:30:00,9.35,9.36,9.33,9.34,325419.0,7.4086,7.4165,7.3928,7.4007,325419.0
2020-07-27 13:35:00,9.35,9.36,9.33,9.34,270400.0,7.4086,7.4165,7.3928,7.4007,270400.0
2020-07-27 13:40:00,9.34,9.36,9.33,9.36,62470.0,7.4007,7.4165,7.3928,7.4165,62470.0
2020-07-27 13:45:00,9.36,9.36,9.35,9.35,16956.0,7.4165,7.4165,7.4086,7.4086,16956.0
2020-07-27 13:50:00,9.36,9.36,9.35,9.36,18059.0,7.4165,7.4165,7.4086,7.4165,18059.0
2020-07-27 13:55:00,9.35,9.36,9.34,9.34,38909.0,7.4086,7.4165,7.4007,7.4007,38909.0
2020-07-27 14:00:00,9.35,9.35,9.32,9.32,92531.0,7.4086,7.4086,7.3848,7.3848,92531.0
2020-07-27 14:05:00,9.32,9.33,9.29,9.29,137962.0,7.3848,7.3928,7.3611,7.3611,137962.0
2020-07-27 14:10:00,9.29,9.3,9.28,9.29,118724.0,7.3611,7.369,7.3532,7.3611,118724.0
2020-07-27 14:15:00,9.29,9.3,9.28,9.29,173948.0,7.3611,7.369,7.3532,7.3611,173948.0
2020-07-27 14:20:00,9.29,9.31,9.29,9.3,204502.0,7.3611,7.3769,7.3611,7.369,204502.0
2020-07-27 14:25:00,9.31,9.31,9.29,9.29,234980.0,7.3769,7.3769,7.3611,7.3611,234980.0
2020-07-27 14:30:00,9.29,9.3,9.29,9.29,53790.0,7.3611,7.369,7.3611,7.3611,53790.0
2020-07-27 14:35:00,9.29,9.3,9.29,9.29,53106.0,7.3611,7.369,7.3611,7.3611,53106.0
2020-07-27 14:40:00,9.29,9.31,9.29,9.3,157006.0,7.3611,7.3769,7.3611,7.369,157006.0
2020-07-27 14:45:00,9.3,9.31,9.29,9.29,137294.0,7.369,7.3769,7.3611,7.3611,137294.0
2020-07-27 14:50:00,9.29,9.29,9.27,9.28,113162.0,7.3611,7.3611,7.3452,7.3532,113162.0
2020-07-27 14:55:00,9.28,9.28,9.25,9.27,170216.0,7.3532,7.3532,7.3294,7.3452,170216.0
2020-07-27 15:00:00,9.28,9.28,9.26,9.26,67639.0,7.3532,7.3532,7.3373,7.3373,67639.0
2020-07-27 15:05:00,9.26,9.27,9.26,9.27,183179.0,7.3373,7.3452,7.3373,7.3452,183179.0
2020-07-27 15:10:00,9.27,9.27,9.25,9.26,73457.0,7.3452,7.3452,7.3294,7.3373,73457.0
2020-07-27 15:15:00,9.26,9.26,9.24,9.24,213266.0,7.3373,7.3373,7.3215,7.3215,213266.0
2020-07-27 15:20:00,9.24,9.26,9.24,9.25,192980.0,7.3215,7.3373,7.3215,7.3294,192980.0
2020-07-27 15:25:00,9.25,9.3,9.24,9.29,200305.0,7.3294,7.369,7.3215,7.3611,200305.0
2020-07-27 15:30:00,9.29,9.31,9.29,9.29,103590.0,7.3611,7.3769,7.3611,7.3611,103590.0
2020-07-27 15:35:00,9.29,9.3,9.28,9.29,194253.0,7.3611,7.369,7.3532,7.3611,194253.0
2020-07-27 15:40:00,9.29,9.29,9.27,9.28,388539.0,7.3611,7.3611,7.3452,7.3532,388539.0
2020-07-27 15:45:00,9.28,9.3,9.26,9.29,296284.0,7.3532,7.369,7.3373,7.3611,296284.0
2020-07-27 15:50:00,9.29,9.3,9.24,9.27,623397.0,7.3611,7.369,7.3215,7.3452,623397.0
2020-07-27 15:55:00,9.27,9.27,9.25,9.27,751997.0,7.3452,7.3452,7.3294,7.3452,751997.0
2020-07-28 09:30:00,9.22,9.4,9.17,9.34,353929.0,7.3056,7.4482,7.266,7.4007,353929.0
2020-07-28 09:35:00,9.35,9.37,9.27,9.3,134145.0,7.4086,7.4245,7.3452,7.369,134145.0
2020-07-28 09:40:00,9.31,9.32,9.27,9.29,65431.0,7.3769,7.3848,7.3452,7.3611,65431.0
2020-07-28 09:45:00,9.28,9.28,9.21,9.22,409948.0,7.3532,7.3532,7.2977,7.3056,409948.0
2020-07-28 09:50:00,9.21,9.27,9.21,9.23,320553.0,7.2977,7.3452,7.2977,7.3135,320553.0
2020-07-28 09:55:00,9.22,9.26,9.21,9.26,184108.0,7.3056,7.3373,7.2977,7.3373,184108.0
2020-07-28 10:00:00,9.26,9.33,9.25,9.29,121196.0,7.3373,7.3928,7.3294,7.3611,121196.0
2020-07-28 10:05:00,9.3,9.31,9.26,9.31,275089.0,7.369,7.3769,7.3373,7.3769,275089.0
2020-07-28 10:10:00,9.31,9.31,9.25,9.25,106623.0,7.3769,7.3769,7.3294,7.3294,106623.0
2020-07-28 10:15:00,9.26,9.28,9.23,9.26,199095.0,7.3373,7.3532,7.3135,7.3373,199095.0
2020-07-28 10:20:00,9.26,9.26,9.21,9.21,114289.0,7.3373,7.3373,7.2977,7.2977,114289.0
2020-07-28 10:25:00,9.21,9.22,9.16,9.18,131619.0,7.2977,7.3056,7.2581,7.2739,131619.0
2020-07-28 10:30:00,9.19,9.2,9.16,9.2,231318.0,7.2818,7.2898,7.2581,7.2898,231318.0
2020-07-28 10:35:00,9.2,9.21,9.16,9.17,151517.0,7.2898,7.2977,7.2581,7.266,151517.0
2020-07-28 10:40:00,9.16,9.17,9.13,9.14,123661.0,7.2581,7.266,7.2343,7.2422,123661.0
2020-07-28 10:45:00,9.14,9.17,9.14,9.14,105445.0,7.2422,7.266,7.2422,7.2422,105445.0
2020-07-28 10:50:00,9.14,9.18,9.13,9.17,73335.0,7.2422,7.2739,7.2343,7.266,73335.0
2020-07-28 10:55:00,9.17,9.2,9.16,9.18,63168.0,7.266,7.2898,7.2581,7.2739,63168.0
2020-07-28 11:00:00,9.18,9.19,9.17,9.18,39386.0,7.2739,7.2818,7.266,7.2739,39386.0
2020-07-28 11:05:00,9.18,9.19,9.17,9.19,61113.0,7.2739,7.2818,7.266,7.2818,61113.0
2020-07-28 11:10:00,9.2,9.28,9.19,9.26,125912.0,7.2898,7.3532,7.2818,7.3373,125912.0
2020-07-28 11:15:00,9.26,9.27,9.22,9.24,52530.0,7.3373,7.3452,7.3056,7.3215,52530.0
2020-07-28 11:20:00,9.24,9.25,9.22,9.23,38404.0,7.3215,7.3294,7.3056,7.3135,38404.0
2020-07-28 11:25:00,9.23,9.25,9.22,9.22,66181.0,7.3135,7.3294,7.3056,7.3056,66181.0
2020-07-28 11:30:00,9.22,9.23,9.19,9.2,57049.0,7.3056,7.3135,7.2818,7.2898,57049.0
2020-07-28 11:35:00,9.2,9.22,9.19,9.21,100237.0,7.2898,7.3056,7.2818,7.2977,100237.0
2020-07-28 11:40:00,9.21,9.22,9.2,9.21,82676.0,7.2977,7.3056,7.2898,7.2977,82676.0
2020-07-28 11:45:00,9.21,9.22,9.19,9.21,55437.0,7.2977,7.3056,7.2818,7.2977,55437.0
2020-07-28 11:50:00,9.21,9.22,9.21,9.21,24100.0,7.2977,7.3056,7.2977,7.2977,24100.0
2020-07-28 11:55:00,9.21,9.22,9.2,9.21,131008.0,7.2977,7.3056,7.2898,7.2977,131008.0
2020-07-28 12:00:00,9.21,9.22,9.19,9.2,154915.0,7.2977,7.3056,7.2818,7.2898,154915.0
2020-07-28 12:05:00,9.2,9.21,9.18,9.18,104465.0,7.2898,7.2977,7.2739,7.2739,104465.0
2020-07-28 12:10:00,9.18,9.2,9.18,9.2,26169.0,7.2739,7.2898,7.2739,7.2898,26169.0
2020-07-28 12:15:00,9.2,9.2,9.18,9.19,14695.0,7.2898,7.2898,7.2739,7.2818,14695.0
2020-07-28 12:20:00,9.18,9.19,9.17,9.18,62108.0,7.2739,7.2818,7.266,7.2739,62108.0
2020-07-28 12:25:00,9.18,9.19,9.16,9.18,51794.0,7.2739,7.2818,7.2581,7.2739,51794.0
2020-07-28 12:30:00,9.18,9.18,9.16,9.16,32186.0,7.2739,7.2739,7.2581,7.2581,32186.0
2020-07-28 12:35:00,9.16,9.18,9.15,9.17,73254.0,7.2581,7.2739,7.2501,7.266,73254.0
2020-07-28 12:40:00,9.17,9.17,9.14,9.15,95543.0,7.266,7.266,7.2422,7.2501,95543.0
2020-07-28 12:45:00,9.16,9.16,9.13,9.14,61814.0,7.2581,7.2581,7.2343,7.2422,61814.0
2020-07-28 12:50:00,9.14,9.16,9.13,9.15,137047.0,7.2422,7.2581,7.2343,7.2501,137047.0
2020-07-28 12:55:00,9.15,9.19,9.15,9.18,71856.0,7.2501,7.2818,7.2501,7.2739,71856.0
2020-07-28 13:00:00,9.18,9.19,9.17,9.19,39332.0,7.2739,7.2818,7.266,7.2818,39332.0
2020-07-28 13:05:00,9.19,9.2,9.18,9.2,46516.0,7.2818,7.2898,7.2739,7.2898,46516.0
2020-07-28 13:10:00,9.19,9.2,9.16,9.17,25920.0,7.2818,7.2898,7.2581,7.266,25920.0
2020-07-28 13:15:00,9.16,9.17,9.16,9.16,37258.0,7.2581,7.266,7.2581,7.2581,37258.0
2020-07-28 13:20:00,9.16,9.16,9.15,9.16,45126.0,7.2581,7.2581,7.2501,7.2581,45126.0
2020-07-28 13:25:00,9.16,9.17,9.14,9.17,39153.0,7.2581,7.266,7.2422,7.266,39153.0
2020-07-28 13:30:00,9.17,9.18,9.16,9.17,64813.0,7.266,7.2739,7.2581,7.266,64813.0
2020-07-28 13:35:00,9.17,9.17,9.14,9.15,27563.0,7.266,7.266,7.2422,7.2501,27563.0
2020-07-28 13:40:00,9.14,9.16,9.14,9.15,38776.0,7.2422,7.2581,7.2422,7.2501,38776.0
2020-07-28 13:45:00,9.14,9.14,9.13,9.13,69924.0,7.2422,7.2422,7.2343,7.2343,69924.0
2020-07-28 13:50:00,9.13,9.14,9.13,9.13,41936.0,7.2343,7.2422,7.2343,7.2343,41936.0
2020-07-28 13:55:00,9.14,9.15,9.13,9.14,279730.0,7.2422,7.2501,7.2343,7.2422,279730.0
2020-07-28 14:00:00,9.14,9.16,9.14,9.16,407935.0,7.2422,7.2581,7.2422,7.2581,407935.0
2020-07-28 14:05:00,9.16,9.2,9.15,9.2,174615.0,7.2581,7.2898,7.2501,7.2898,174615.0
2020-07-28 14:10:00,9.2,9.21,9.17,9.18,155521.0,7.2898,7.2977,7.266,7.2739,155521.0
2020-07-28 14:15:00,9.18,9.19,9.17,9.17,46816.0,7.2739,7.2818,7.266,7.266,46816.0
2020-07-28 14:20:00,9.17,9.19,9.16,9.19,80815.0,7.266,7.2818,7.2581,7.2818,80815.0
2020-07-28 14:25:00,9.19,9.19,9.16,9.19,166153.0,7.2818,7.2818,7.2581,7.2818,166153.0
2020-07-28 14:30:00,9.19,9.22,9.18,9.21,105761.0,7.2818,7.3056,7.2739,7.2977,105761.0
2020-07-28 14:35:00,9.21,9.22,9.19,9.21,74360.0,7.2977,7.3056,7.2818,7.2977,74360.0
2020-07-28 14:40:00,9.21,9.21,9.19,9.2,44883.0,7.2977,7.2977,7.2818,7.2898,44883.0
2020-07-28 14:45:00,9.2,9.21,9.18,9.19,91779.0,7.2898,7.2977,7.2739,7.2818,91779.0
2020-07-28 14:50:00,9.18,9.19,9.18,9.18,28011.0,7.2739,7.2818,7.2739,7.2739,28011.0
2020-07-28 14:55:00,9.18,9.19,9.17,9.18,119880.0,7.2739,7.2818,7.266,7.2739,119880.0
2020-07-28 15:00:00,9.18,9.18,9.17,9.17,48839.0,7.2739,7.2739,7.266,7.266,48839.0
2020-07-28 15:05:00,9.18,9.2,9.17,9.18,97212.0,7.2739,7.2898,7.266,7.2739,97212.0
2020-07-28 15:10:00,9.18,9.19,9.17,9.19,145037.0,7.2739,7.2818,7.266,7.2818,145037.0
2020-07-28 15:15:00,9.19,9.19,9.18,9.18,58951.0,7.2818,7.2818,7.2739,7.2739,58951.0
2020-07-28 15:20:00,9.18,9.19,9.15,9.15,129430.0,7.2739,7.2818,7.2501,7.2501,129430.0
2020-07-28 15:25:00,9.15,9.17,9.13,9.16,200612.0,7.2501,7.266,7.2343,7.2581,200612.0
2020-07-28 15:30:00,9.16,9.18,9.15,9.17,131969.0,7.2581,7.2739,7.2501,7.266,131969.0
2020-07-28 15:35:00,9.17,9.18,9.16,9.16,78718.0,7.266,7.2739,7.2581,7.2581,78718.0
2020-07-28 15:40:00,9.17,9.18,9.15,9.18,134910.0,7.266,7.2739,7.2501,7.2739,134910.0
2020-07-28 15:45:00,9.18,9.19,9.15,9.16,163225.0,7.2739,7.2818,7.2501,7.2581,163225.0
2020-07-28 15:50:00,9.15,9.15,9.13,9.14,367393.0,7.2501,7.2501,7.2343,7.2422,367393.0
2020-07-28 15:55:00,9.14,9.15,9.12,9.13,493798.0,7.2422,7.2501,7.2264,7.2343,493798.0
2020-07-29 09:30:00,9.09,9.19,9.09,9.13,202929.0,7.2026,7.2818,7.2026,7.2343,202929.0
2020-07-29 09:35:00,9.14,9.15,9.03,9.04,174083.0,7.2422,7.2501,7.1551,7.163,174083.0
2020-07-29 09:40:00,9.04,9.09,9.03,9.08,283238.0,7.163,7.2026,7.1551,7.1947,283238.0
2020-07-29 09:45:00,9.08,9.09,9.06,9.07,88052.0,7.1947,7.2026,7.1788,7.1868,88052.0
2020-07-29 09:50:00,9.08,9.08,9.02,9.04,114933.0,7.1947,7.1947,7.1471,7.163,114933.0
2020-07-29 09:55:00,9.05,9.07,9.04,9.04,84288.0,7.1709,7.1868,7.163,7.163,84288.0
2020-07-29 10:00:00,9.04,9.05,9.02,9.04,95783.0,7.163,7.1709,7.1471,7.163,95783.0
2020-07-29 10:05:00,9.04,9.08,9.03,9.07,86760.0,7.163,7.1947,7.1551,7.1868,86760.0
2020-07-29 10:10:00,9.06,9.1,9.06,9.09,93154.0,7.1788,7.2105,7.1788,7.2026,93154.0
2020-07-29 10:15:00,9.09,9.11,9.08,9.09,75401.0,7.2026,7.2185,7.1947,7.2026,75401.0
2020-07-29 10:20:00,9.09,9.09,9.06,9.09,63563.0,7.2026,7.2026,7.1788,7.2026,63563.0
2020-07-29 10:25:00,9.09,9.09,9.06,9.06,58022.0,7.2026,7.2026,7.1788,7.1788,58022.0
2020-07-29 10:30:00,9.06,9.07,9.05,9.07,59192.0,7.1788,7.1868,7.1709,7.1868,59192.0
2020-07-29 10:35:00,9.06,9.07,9.02,9.02,62849.0,7.1788,7.1868,7.1471,7.1471,62849.0
2020-07-29 10:40:00,9.03,9.05,9.02,9.03,62510.0,7.1551,7.1709,7.1471,7.1551,62510.0
2020-07-29 10:45:00,9.04,9.06,9.03,9.05,84839.0,7.163,7.1788,7.1551,7.1709,84839.0
2020-07-29 10:50:00,9.05,9.06,9.05,9.05,13753.0,7.1709,7.1788,7.1709,7.1709,13753.0
2020-07-29 10:55:00,9.05,9.07,9.04,9.06,92893.0,7.1709,7.1868,7.163,7.1788,92893.0
2020-07-29 11:00:00,9.07,9.11,9.06,9.11,110402.0,7.1868,7.2185,7.1788,7.2185,110402.0
2020-07-29 11:05:00,9.1,9.13,9.09,9.1,114177.0,7.2105,7.2343,7.2026,7.2105,114177.0
2020-07-29 11:10:00,9.09,9.1,9.09,9.1,39088.0,7.2026,7.2105,7.2026,7.2105,39088.0
2020-07-29 11:15:00,9.09,9.11,9.08,9.11,71906.0,7.2026,7.2185,7.1947,7.2185,71906.0
2020-07-29 11:20:00,9.1,9.13,9.1,9.13,77741.0,7.2105,7.2343,7.2105,7.2343,77741.0
2020-07-29 11:25:00,9.12,9.16,9.11,9.16,115678.0,7.2264,7.2581,7.2185,7.2581,115678.0
2020-07-29 11:30:00,9.16,9.17,9.15,9.16,63723.0,7.2581,7.266,7.2501,7.2581,63723.0
2020-07-29 11:35:00,9.16,9.16,9.15,9.15,46234.0,7.2581,7.2581,7.2501,7.2501,46234.0
2020-07-29 11:40:00,9.15,9.16,9.14,9.16,90133.0,7.2501,7.2581,7.2422,7.2581,90133.0
2020-07-29 11:45:00,9.15,9.17,9.14,9.17,52268.0,7.2501,7.266,7.2422,7.266,52268.0
2020-07-29 11:50:00,9.17,9.18,9.15,9.18,67266.0,7.266,7.2739,7.2501,7.2739,67266.0
2020-07-29 11:55:00,9.18,9.2,9.17,9.18,64230.0,7.2739,7.2898,7.266,7.2739,64230.0
2020-07-29 12:00:00,9.19,9.23,9.18,9.22,70902.0,7.2818,7.3135,7.2739,7.3056,70902.0
2020-07-29 12:05:00,9.23,9.27,9.22,9.25,183822.0,7.3135,7.3452,7.3056,7.3294,183822.0
2020-07-29 12:10:00,9.26,9.28,9.25,9.26,139616.0,7.3373,7.3532,7.3294,7.3373,139616.0
2020-07-29 12:15:00,9.26,9.27,9.25,9.26,37562.0,7.3373,7.3452,7.3294,7.3373,37562.0
2020-07-29 12:20:00,9.27,9.28,9.26,9.28,50512.0,7.3452,7.3532,7.3373,7.3532,50512.0
2020-07-29 12:25:00,9.28,9.29,9.26,9.26,65852.0,7.3532,7.3611,7.3373,7.3373,65852.0
2020-07-29 12:30:00,9.26,9.27,9.25,9.25,51956.0,7.3373,7.3452,7.3294,7.3294,51956.0
2020-07-29 12:35:00,9.25,9.27,9.25,9.26,22308.0,7.3294,7.3452,7.3294,7.3373,22308.0
2020-07-29 12:40:00,9.26,9.28,9.25,9.27,62176.0,7.3373,7.3532,7.3294,7.3452,62176.0
2020-07-29 12:45:00,9.27,9.28,9.26,9.27,57326.0,7.3452,7.3532,7.3373,7.3452,57326.0
2020-07-29 12:50:00,9.27,9.28,9.26,9.27,98878.0,7.3452,7.3532,7.3373,7.3452,98878.0
2020-07-29 12:55:00,9.27,9.29,9.26,9.26,60964.0,7.3452,7.3611,7.3373,7.3373,60964.0
2020-07-29 13:00:00,9.26,9.28,9.25,9.28,81746.0,7.3373,7.3532,7.3294,7.3532,81746.0
2020-07-29 13:05:00,9.27,9.28,9.25,9.25,30631.0,7.3452,7.3532,7.3294,7.3294,30631.0
2020-07-29 13:10:00,9.25,9.27,9.25,9.27,30319.0,7.3294,7.3452,7.3294,7.3452,30319.0
2020-07-29 13:15:00,9.27,9.29,9.26,9.28,55714.0,7.3452,7.3611,7.3373,7.3532,55714.0
2020-07-29 13:20:00,9.29,9.31,9.28,9.3,88323.0,7.3611,7.3769,7.3532,7.369,88323.0
2020-07-29 13:25:00,9.3,9.31,9.29,9.3,104681.0,7.369,7.3769,7.3611,7.369,104681.0
2020-07-29 13:30:00,9.3,9.33,9.3,9.32,64554.0,7.369,7.3928,7.369,7.3848,64554.0
2020-07-29 13:35:00,9.32,9.32,9.28,9.29,59191.0,7.3848,7.3848,7.3532,7.3611,59191.0
2020-07-29 13:40:00,9.29,9.3,9.27,9.29,175228.0,7.3611,7.369,7.3452,7.3611,175228.0
2020-07-29 13:45:00,9.29,9.31,9.28,9.3,87866.0,7.3611,7.3769,7.3532,7.369,87866.0
2020-07-29 13:50:00,9.31,9.32,9.3,9.32,80411.0,7.3769,7.3848,7.369,7.3848,80411.0
2020-07-29 13:55:00,9.31,9.35,9.3,9.35,90002.0,7.3769,7.4086,7.369,7.4086,90002.0
2020-07-29 14:00:00,9.34,9.36,9.33,9.35,94155.0,7.4007,7.4165,7.3928,7.4086,94155.0
2020-07-29 14:05:00,9.35,9.35,9.33,9.33,62836.0,7.4086,7.4086,7.3928,7.3928,62836.0
2020-07-29 14:10:00,9.34,9.34,9.29,9.29,81456.0,7.4007,7.4007,7.3611,7.3611,81456.0
2020-07-29 14:15:00,9.3,9.33,9.29,9.33,35679.0,7.369,7.3928,7.3611,7.3928,35679.0
2020-07-29 14:20:00,9.32,9.33,9.31,9.33,35759.0,7.3848,7.3928,7.3769,7.3928,35759.0
2020-07-29 14:25:00,9.33,9.33,9.31,9.32,97510.0,7.3928,7.3928,7.3769,7.3848,97510.0
2020-07-29 14:30:00,9.31,9.34,9.3,9.3,97694.0,7.3769,7.4007,7.369,7.369,97694.0
2020-07-29 14:35:00,9.3,9.31,9.29,9.3,124804.0,7.369,7.3769,7.3611,7.369,124804.0
2020-07-29 14:40:00,9.3,9.33,9.3,9.32,74637.0,7.369,7.3928,7.369,7.3848,74637.0
2020-07-29 14:45:00,9.32,9.36,9.32,9.34,65564.0,7.3848,7.4165,7.3848,7.4007,65564.0
2020-07-29 14:50:00,9.34,9.37,9.34,9.37,127252.0,7.4007,7.4245,7.4007,7.4245,127252.0
2020-07-29 14:55:00,9.37,9.38,9.33,9.33,170671.0,7.4245,7.4324,7.3928,7.3928,170671.0
2020-07-29 15:00:00,9.33,9.35,9.32,9.35,237198.0,7.3928,7.4086,7.3848,7.4086,237198.0
2020-07-29 15:05:00,9.35,9.39,9.34,9.38,112335.0,7.4086,7.4403,7.4007,7.4324,112335.0
2020-07-29 15:10:00,9.37,9.41,9.37,9.41,92650.0,7.4245,7.4562,7.4245,7.4562,92650.0
2020-07-29 15:15:00,9.41,9.42,9.39,9.41,102114.0,7.4562,7.4641,7.4403,7.4562,102114.0
2020-07-29 15:20:00,9.41,9.43,9.39,9.41,116836.0,7.4562,7.472,7.4403,7.4562,116836.0
2020-07-29 15:25:00,9.4,9.41,9.37,9.39,148443.0,7.4482,7.4562,7.4245,7.4403,148443.0
2020-07-29 15:30:00,9.39,9.44,9.39,9.44,144965.0,7.4403,7.4799,7.4403,7.4799,144965.0
2020-07-29 15:35:00,9.44,9.44,9.41,9.42,66851.0,7.4799,7.4799,7.4562,7.4641,66851.0
2020-07-29 15:40:00,9.42,9.47,9.41,9.45,170769.0,7.4641,7.5037,7.4562,7.4879,170769.0
2020-07-29 15:45:00,9.44,9.48,9.44,9.47,234624.0,7.4799,7.5116,7.4799,7.5037,234624.0
2020-07-29 15:50:00,9.47,9.47,9.43,9.45,354464.0,7.5037,7.5037,7.472,7.4879,354464.0
2020-07-29 15:55:00,9.45,9.46,9.43,9.45,533239.0,7.4879,7.4958,7.472,7.4879,533239.0
2020-07-30 09:30:00,9.22,9.29,9.16,9.18,176397.0,7.3056,7.3611,7.2581,7.2739,176397.0
2020-07-30 09:35:00,9.19,9.2,9.12,9.14,49282.0,7.2818,7.2898,7.2264,7.2422,49282.0
2020-07-30 09:40:00,9.13,9.14,9.09,9.12,51960.0,7.2343,7.2422,7.2026,7.2264,51960.0
2020-07-30 09:45:00,9.12,9.15,9.09,9.13,85189.0,7.2264,7.2501,7.2026,7.2343,85189.0
2020-07-30 09:50:00,9.12,9.12,9.08,9.08,74581.0,7.2264,7.2264,7.1947,7.1947,74581.0
2020-07-30 09:55:00,9.09,9.1,9.06,9.06,109850.0,7.2026,7.2105,7.1788,7.1788,109850.0
2020-07-30 10:00:00,9.06,9.08,9.02,9.07,103744.0,7.1788,7.1947,7.1471,7.1868,103744.0
2020-07-30 10:05:00,9.07,9.09,9.03,9.08,50880.0,7.1868,7.2026,7.1551,7.1947,50880.0
2020-07-30 10:10:00,9.09,9.13,9.08,9.13,46780.0,7.2026,7.2343,7.1947,7.2343,46780.0
2020-07-30 10:15:00,9.13,9.16,9.12,9.15,65238.0,7.2343,7.2581,7.2264,7.2501,65238.0
2020-07-30 10:20:00,9.15,9.17,9.13,9.17,57586.0,7.2501,7.266,7.2343,7.266,57586.0
2020-07-30 10:25:00,9.16,9.17,9.1,9.12,45395.0,7.2581,7.266,7.2105,7.2264,45395.0
2020-07-30 10:30:00,9.12,9.12,9.1,9.12,32086.0,7.2264,7.2264,7.2105,7.2264,32086.0
2020-07-30 10:35:00,9.12,9.13,9.1,9.12,32550.0,7.2264,7.2343,7.2105,7.2264,32550.0
2020-07-30 10:40:00,9.13,9.14,9.1,9.11,37621.0,7.2343,7.2422,7.2105,7.2185,37621.0
2020-07-30 10:45:00,9.11,9.13,9.09,9.1,30309.0,7.2185,7.2343,7.2026,7.2105,30309.0
2020-07-30 10:50:00,9.1,9.11,9.09,9.1,49069.0,7.2105,7.2185,7.2026,7.2105,49069.0
2020-07-30 10:55:00,9.1,9.15,9.09,9.14,50602.0,7.2105,7.2501,7.2026,7.2422,50602.0
2020-07-30 11:00:00,9.14,9.16,9.13,9.16,40150.0,7.2422,7.2581,7.2343,7.2581,40150.0
2020-07-30 11:05:00,9.16,9.2,9.15,9.2,33340.0,7.2581,7.2898,7.2501,7.2898,33340.0
2020-07-30 11:10:00,9.19,9.25,9.19,9.24,36352.0,7.2818,7.3294,7.2818,7.3215,36352.0
2020-07-30 11:15:00,9.24,9.25,9.21,9.22,57877.0,7.3215,7.3294,7.2977,7.3056,57877.0
2020-07-30 11:20:00,9.22,9.22,9.18,9.19,43254.0,7.3056,7.3056,7.2739,7.2818,43254.0
2020-07-30 11:25:00,9.19,9.2,9.15,9.17,64057.0,7.2818,7.2898,7.2501,7.266,64057.0
2020-07-30 11:30:00,9.16,9.17,9.14,9.16,34053.0,7.2581,7.266,7.2422,7.2581,34053.0
2020-07-30 11:35:00,9.16,9.18,9.16,9.17,29881.0,7.2581,7.2739,7.2581,7.266,29881.0
2020-07-30 11:40:00,9.17,9.19,9.15,9.16,34837.0,7.266,7.2818,7.2501,7.2581,34837.0
2020-07-30 11:45:00,9.15,9.16,9.14,9.14,14107.0,7.2501,7.2581,7.2422,7.2422,14107.0
2020-07-30 11:50:00,9.14,9.17,9.14,9.16,19750.0,7.2422,7.266,7.2422,7.2581,19750.0
2020-07-30 11:55:00,9.16,9.17,9.14,9.16,34065.0,7.2581,7.266,7.2422,7.2581,34065.0
2020-07-30 12:00:00,9.16,9.17,9.13,9.14,50089.0,7.2581,7.266,7.2343,7.2422,50089.0
2020-07-30 12:05:00,9.14,9.15,9.13,9.13,52658.0,7.2422,7.2501,7.2343,7.2343,52658.0
2020-07-30 12:10:00,9.13,9.17,9.13,9.16,38548.0,7.2343,7.266,7.2343,7.2581,38548.0
2020-07-30 12:15:00,9.16,9.2,9.15,9.2,54139.0,7.2581,7.2898,7.2501,7.2898,54139.0
2020-07-30 12:20:00,9.19,9.19,9.17,9.19,50288.0,7.2818,7.2818,7.266,7.2818,50288.0
2020-07-30 12:25:00,9.18,9.18,9.16,9.17,43233.0,7.2739,7.2739,7.2581,7.266,43233.0
2020-07-30 12:30:00,9.18,9.22,9.17,9.22,65423.0,7.2739,7.3056,7.266,7.3056,65423.0
2020-07-30 12:35:00,9.21,9.23,9.21,9.23,23096.0,7.2977,7.3135,7.2977,7.3135,23096.0
2020-07-30 12:40:00,9.22,9.24,9.21,9.22,26077.0,7.3056,7.3215,7.2977,7.3056,26077.0
2020-07-30 12:45:00,9.22,9.24,9.21,9.23,61934.0,7.3056,7.3215,7.2977,7.3135,61934.0
2020-07-30 12:50:00,9.23,9.26,9.23,9.26,145193.0,7.3135,7.3373,7.3135,7.3373,145193.0
2020-07-30 12:55:00,9.26,9.28,9.25,9.26,58326.0,7.3373,7.3532,7.3294,7.3373,58326.0
2020-07-30 13:00:00,9.26,9.28,9.25,9.28,40661.0,7.3373,7.3532,7.3294,7.3532,40661.0
2020-07-30 13:05:00,9.28,9.29,9.25,9.27,53419.0,7.3532,7.3611,7.3294,7.3452,53419.0
2020-07-30 13:10:00,9.27,9.28,9.25,9.27,25522.0,7.3452,7.3532,7.3294,7.3452,25522.0
2020-07-30 13:15:00,9.28,9.28,9.23,9.23,64201.0,7.3532,7.3532,7.3135,7.3135,64201.0
2020-07-30 13:20:00,9.23,9.24,9.19,9.2,142628.0,7.3135,7.3215,7.2818,7.2898,142628.0
2020-07-30 13:25:00,9.2,9.21,9.19,9.2,36899.0,7.2898,7.2977,7.2818,7.2898,36899.0
2020-07-30 13:30:00,9.2,9.21,9.18,9.21,37218.0,7.2898,7.2977,7.2739,7.2977,37218.0
2020-07-30 13:35:00,9.21,9.22,9.19,9.19,30454.0,7.2977,7.3056,7.2818,7.2818,30454.0
2020-07-30 13:40:00,9.19,9.2,9.19,9.2,39063.0,7.2818,7.2898,7.2818,7.2898,39063.0
2020-07-30 13:45:00,9.2,9.21,9.18,9.2,41733.0,7.2898,7.2977,7.2739,7.2898,41733.0
2020-07-30 13:50:00,9.2,9.21,9.19,9.19,50373.0,7.2898,7.2977,7.2818,7.2818,50373.0
2020-07-30 13:55:00,9.19,9.2,9.18,9.19,44097.0,7.2818,7.2898,7.2739,7.2818,44097.0
2020-07-30 14:00:00,9.19,9.2,9.17,9.2,36960.0,7.2818,7.2898,7.266,7.2898,36960.0
2020-07-30 14:05:00,9.19,9.23,9.19,9.23,31156.0,7.2818,7.3135,7.2818,7.3135,31156.0
2020-07-30 14:10:00,9.23,9.24,9.22,9.22,63865.0,7.3135,7.3215,7.3056,7.3056,63865.0
2020-07-30 14:15:00,9.22,9.24,9.22,9.22,51381.0,7.3056,7.3215,7.3056,7.3056,51381.0
2020-07-30 14:20:00,9.22,9.25,9.22,9.24,76470.0,7.3056,7.3294,7.3056,7.3215,76470.0
2020-07-30 14:25:00,9.24,9.25,9.22,9.24,45482.0,7.3215,7.3294,7.3056,7.3215,45482.0
2020-07-30 14:30:00,9.24,9.26,9.23,9.26,53130.0,7.3215,7.3373,7.3135,7.3373,53130.0
2020-07-30 14:35:00,9.26,9.26,9.24,9.25,34936.0,7.3373,7.3373,7.3215,7.3294,34936.0
2020-07-30 14:40:00,9.24,9.27,9.24,9.26,44701.0,7.3215,7.3452,7.3215,7.3373,44701.0
2020-07-30 14:45:00,9.27,9.28,9.25,9.27,46928.0,7.3452,7.3532,7.3294,7.3452,46928.0
2020-07-30 14:50:00,9.27,9.28,9.25,9.27,48720.0,7.3452,7.3532,7.3294,7.3452,48720.0
2020-07-30 14:55:00,9.27,9.28,9.26,9.28,44579.0,7.3452,7.3532,7.3373,7.3532,44579.0
2020-07-30 15:00:00,9.28,9.31,9.27,9.31,215990.0,7.3532,7.3769,7.3452,7.3769,215990.0
2020-07-30 15:05:00,9.3,9.32,9.29,9.32,170327.0,7.369,7.3848,7.3611,7.3848,170327.0
2020-07-30 15:10:00,9.31,9.32,9.3,9.32,114424.0,7.3769,7.3848,7.369,7.3848,114424.0
2020-07-30 15:15:00,9.32,9.33,9.3,9.32,224834.0,7.3848,7.3928,7.369,7.3848,224834.0
2020-07-30 15:20:00,9.32,9.33,9.3,9.32,96714.0,7.3848,7.3928,7.369,7.3848,96714.0
2020-07-30 15:25:00,9.32,9.33,9.3,9.32,68842.0,7.3848,7.3928,7.369,7.3848,68842.0
2020-07-30 15:30:00,9.32,9.32,9.29,9.31,265869.0,7.3848,7.3848,7.3611,7.3769,265869.0
2020-07-30 15:35:00,9.32,9.33,9.3,9.3,159486.0,7.3848,7.3928,7.369,7.369,159486.0
2020-07-30 15:40:00,9.3,9.31,9.29,9.3,120857.0,7.369,7.3769,7.3611,7.369,120857.0
2020-07-30 15:45:00,9.31,9.32,9.29,9.32,263097.0,7.3769,7.3848,7.3611,7.3848,263097.0
2020-07-30 15:50:00,9.32,9.33,9.29,9.3,425059.0,7.3848,7.3928,7.3611,7.369,425059.0
2020-07-30 15:55:00,9.3,9.32,9.29,9.32,327775.0,7.369,7.3848,7.3611,7.3848,327775.0
2020-07-31 09:30:00,9.21,9.21,9.1,9.18,271099.0,7.2977,7.2977,7.2105,7.2739,271099.0
2020-07-31 09:35:00,9.19,9.23,9.18,9.2,125152.0,7.2818,7.3135,7.2739,7.2898,125152.0
2020-07-31 09:40:00,9.2,9.21,9.16,9.17,264228.0,7.2898,7.2977,7.2581,7.266,264228.0
2020-07-31 09:45:00,9.18,9.21,9.15,9.2,75452.0,7.2739,7.2977,7.2501,7.2898,75452.0
2020-07-31 09:50:00,9.19,9.24,9.19,9.24,100075.0,7.2818,7.3215,7.2818,7.3215,100075.0
2020-07-31 09:55:00,9.24,9.28,9.23,9.26,98445.0,7.3215,7.3532,7.3135,7.3373,98445.0
2020-07-31 10:00:00,9.26,9.29,9.23,9.24,98101.0,7.3373,7.3611,7.3135,7.3215,98101.0
2020-07-31 10:05:00,9.24,9.25,9.19,9.2,112056.0,7.3215,7.3294,7.2818,7.2898,112056.0
2020-07-31 10:10:00,9.19,9.23,9.18,9.2,113649.0,7.2818,7.3135,7.2739,7.2898,113649.0
2020-07-31 10:15:00,9.2,9.21,9.15,9.17,168014.0,7.2898,7.2977,7.2501,7.266,168014.0
2020-07-31 10:20:00,9.16,9.18,9.13,9.14,61732.0,7.2581,7.2739,7.2343,7.2422,61732.0
2020-07-31 10:25:00,9.14,9.15,9.1,9.12,115019.0,7.2422,7.2501,7.2105,7.2264,115019.0
2020-07-31 10:30:00,9.12,9.14,9.09,9.1,95324.0,7.2264,7.2422,7.2026,7.2105,95324.0
2020-07-31 10:35:00,9.09,9.14,9.09,9.13,110280.0,7.2026,7.2422,7.2026,7.2343,110280.0
2020-07-31 10:40:00,9.13,9.15,9.12,9.14,72153.0,7.2343,7.2501,7.2264,7.2422,72153.0
2020-07-31 10:45:00,9.15,9.17,9.13,9.16,100468.0,7.2501,7.266,7.2343,7.2581,100468.0
2020-07-31 10:50:00,9.16,9.18,9.15,9.18,45535.0,7.2581,7.2739,7.2501,7.2739,45535.0
2020-07-31 10:55:00,9.18,9.18,9.14,9.18,45379.0,7.2739,7.2739,7.2422,7.2739,45379.0
2020-07-31 11:00:00,9.18,9.19,9.16,9.17,34240.0,7.2739,7.2818,7.2581,7.266,34240.0
2020-07-31 11:05:00,9.17,9.2,9.16,9.18,48700.0,7.266,7.2898,7.2581,7.2739,48700.0
2020-07-31 11:10:00,9.18,9.18,9.13,9.17,86140.0,7.2739,7.2739,7.2343,7.266,86140.0
2020-07-31 11:15:00,9.17,9.19,9.15,9.19,34139.0,7.266,7.2818,7.2501,7.2818,34139.0
2020-07-31 11:20:00,9.2,9.2,9.18,9.18,52774.0,7.2898,7.2898,7.2739,7.2739,52774.0
2020-07-31 11:25:00,9.19,9.21,9.17,9.2,47278.0,7.2818,7.2977,7.266,7.2898,47278.0
2020-07-31 11:30:00,9.2,9.21,9.15,9.17,50811.0,7.2898,7.2977,7.2501,7.266,50811.0
2020-07-31 11:35:00,9.16,9.18,9.14,9.18,30536.0,7.2581,7.2739,7.2422,7.2739,30536.0
2020-07-31 11:40:00,9.18,9.18,9.15,9.17,20522.0,7.2739,7.2739,7.2501,7.266,20522.0
2020-07-31 11:45:00,9.17,9.18,9.15,9.17,23838.0,7.266,7.2739,7.2501,7.266,23838.0
2020-07-31 11:50:00,9.17,9.18,9.14,9.14,37655.0,7.266,7.2739,7.2422,7.2422,37655.0
2020-07-31 11:55:00,9.15,9.16,9.14,9.15,54147.0,7.2501,7.2581,7.2422,7.2501,54147.0
2020-07-31 12:00:00,9.16,9.17,9.15,9.16,78026.0,7.2581,7.266,7.2501,7.2581,78026.0
2020-07-31 12:05:00,9.16,9.18,9.15,9.16,75579.0,7.2581,7.2739,7.2501,7.2581,75579.0
2020-07-31 12:10:00,9.16,9.17,9.15,9.16,23773.0,7.2581,7.266,7.2501,7.2581,23773.0
2020-07-31 12:15:00,9.16,9.17,9.13,9.13,120337.0,7.2581,7.266,7.2343,7.2343,120337.0
2020-07-31 12:20:00,9.13,9.18,9.13,9.17,32656.0,7.2343,7.2739,7.2343,7.266,32656.0
2020-07-31 12:25:00,9.17,9.2,9.16,9.2,20366.0,7.266,7.2898,7.2581,7.2898,20366.0
2020-07-31 12:30:00,9.2,9.2,9.18,9.18,32984.0,7.2898,7.2898,7.2739,7.2739,32984.0
2020-07-31 12:35:00,9.18,9.18,9.15,9.18,44473.0,7.2739,7.2739,7.2501,7.2739,44473.0
2020-07-31 12:40:00,9.17,9.18,9.15,9.16,19708.0,7.266,7.2739,7.2501,7.2581,19708.0
2020-07-31 12:45:00,9.16,9.17,9.14,9.15,32344.0,7.2581,7.266,7.2422,7.2501,32344.0
2020-07-31 12:50:00,9.16,9.16,9.14,9.15,22304.0,7.2581,7.2581,7.2422,7.2501,22304.0
2020-07-31 12:55:00,9.15,9.18,9.15,9.17,39206.0,7.2501,7.2739,7.2501,7.266,39206.0
2020-07-31 13:00:00,9.17,9.18,9.15,9.16,32845.0,7.266,7.2739,7.2501,7.2581,32845.0
2020-07-31 13:05:00,9.16,9.18,9.16,9.16,15640.0,7.2581,7.2739,7.2581,7.2581,15640.0
2020-07-31 13:10:00,9.16,9.18,9.16,9.17,22318.0,7.2581,7.2739,7.2581,7.266,22318.0
2020-07-31 13:15:00,9.17,9.18,9.16,9.18,24212.0,7.266,7.2739,7.2581,7.2739,24212.0
2020-07-31 13:20:00,9.18,9.2,9.17,9.2,20451.0,7.2739,7.2898,7.266,7.2898,20451.0
2020-07-31 13:25:00,9.2,9.22,9.19,9.21,52280.0,7.2898,7.3056,7.2818,7.2977,52280.0
2020-07-31 13:30:00,9.21,9.22,9.2,9.22,31086.0,7.2977,7.3056,7.2898,7.3056,31086.0
2020-07-31 13:35:00,9.21,9.22,9.21,9.21,53279.0,7.2977,7.3056,7.2977,7.2977,53279.0
2020-07-31 13:40:00,9.22,9.23,9.21,9.22,23902.0,7.3056,7.3135,7.2977,7.3056,23902.0
2020-07-31 13:45:00,9.22,9.23,9.21,9.23,26628.0,7.3056,7.3135,7.2977,7.3135,26628.0
2020-07-31 13:50:00,9.23,9.25,9.23,9.23,38608.0,7.3135,7.3294,7.3135,7.3135,38608.0
2020-07-31 13:55:00,9.24,9.25,9.21,9.25,74709.0,7.3215,7.3294,7.2977,7.3294,74709.0
2020-07-31 14:00:00,9.25,9.26,9.24,9.26,47026.0,7.3294,7.3373,7.3215,7.3373,47026.0
2020-07-31 14:05:00,9.26,9.26,9.22,9.23,46134.0,7.3373,7.3373,7.3056,7.3135,46134.0
2020-07-31 14:10:00,9.23,9.24,9.22,9.22,15841.0,7.3135,7.3215,7.3056,7.3056,15841.0
2020-07-31 14:15:00,9.22,9.24,9.2,9.22,75811.0,7.3056,7.3215,7.2898,7.3056,75811.0
2020-07-31 14:20:00,9.21,9.22,9.21,9.21,7546.0,7.2977,7.3056,7.2977,7.2977,7546.0
2020-07-31 14:25:00,9.21,9.23,9.2,9.22,41646.0,7.2977,7.3135,7.2898,7.3056,41646.0
2020-07-31 14:30:00,9.23,9.23,9.22,9.22,33424.0,7.3135,7.3135,7.3056,7.3056,33424.0
2020-07-31 14:35:00,9.22,9.25,9.22,9.24,35946.0,7.3056,7.3294,7.3056,7.3215,35946.0
2020-07-31 14:40:00,9.24,9.25,9.21,9.24,32069.0,7.3215,7.3294,7.2977,7.3215,32069.0
2020-07-31 14:45:00,9.24,9.25,9.23,9.23,26897.0,7.3215,7.3294,7.3135,7.3135,26897.0
2020-07-31 14:50:00,9.24,9.24,9.21,9.21,60133.0,7.3215,7.3215,7.2977,7.2977,60133.0
2020-07-31 14:55:00,9.21,9.25,9.21,9.25,47236.0,7.2977,7.3294,7.2977,7.3294,47236.0
2020-07-31 15:00:00,9.25,9.27,9.24,9.25,91390.0,7.3294,7.3452,7.3215,7.3294,91390.0
2020-07-31 15:05:00,9.25,9.26,9.22,9.23,56595.0,7.3294,7.3373,7.3056,7.3135,56595.0
2020-07-31 15:10:00,9.23,9.24,9.22,9.22,25163.0,7.3135,7.3215,7.3056,7.3056,25163.0
2020-07-31 15:15:00,9.23,9.24,9.2,9.22,62460.0,7.3135,7.3215,7.2898,7.3056,62460.0
2020-07-31 15:20:00,9.22,9.24,9.21,9.23,39078.0,7.3056,7.3215,7.2977,7.3135,39078.0
2020-07-31 15:25:00,9.23,9.24,9.21,9.22,64200.0,7.3135,7.3215,7.2977,7.3056,64200.0
2020-07-31 15:30:00,9.22,9.26,9.22,9.24,138355.0,7.3056,7.3373,7.3056,7.3215,138355.0
2020-07-31 15:35:00,9.24,9.27,9.23,9.26,139496.0,7.3215,7.3452,7.3135,7.3373,139496.0
2020-07-31 15:40:00,9.26,9.27,9.24,9.26,125818.0,7.3373,7.3452,7.3215,7.3373,125818.0
2020-07-31 15:45:00,9.26,9.29,9.26,9.28,157220.0,7.3373,7.3611,7.3373,7.3532,157220.0
2020-07-31 15:50:00,9.28,9.28,9.23,9.25,440056.0,7.3532,7.3532,7.3135,7.3294,440056.0
2020-07-31 15:55:00,9.24,9.29,9.23,9.29,787071.0,7.3215,7.3611,7.3135,7.3611,787071.0
2020-08-03 09:30:00,9.3,9.37,9.16,9.17,303986.0,7.369,7.4245,7.2581,7.266,303986.0
2020-08-03 09:35:00,9.18,9.24,9.17,9.2,81959.0,7.2739,7.3215,7.266,7.2898,81959.0
2020-08-03 09:40:00,9.2,9.22,9.17,9.22,71730.0,7.2898,7.3056,7.266,7.3056,71730.0
2020-08-03 09:45:00,9.21,9.3,9.21,9.29,227589.0,7.2977,7.369,7.2977,7.3611,227589.0
2020-08-03 09:50:00,9.29,9.31,9.26,9.28,77940.0,7.3611,7.3769,7.3373,7.3532,77940.0
2020-08-03 09:55:00,9.28,9.28,9.24,9.28,50590.0,7.3532,7.3532,7.3215,7.3532,50590.0
2020-08-03 10:00:00,9.28,9.33,9.26,9.32,74906.0,7.3532,7.3928,7.3373,7.3848,74906.0
2020-08-03 10:05:00,9.33,9.36,9.31,9.33,99369.0,7.3928,7.4165,7.3769,7.3928,99369.0
2020-08-03 10:10:00,9.33,9.38,9.32,9.37,202026.0,7.3928,7.4324,7.3848,7.4245,202026.0
2020-08-03 10:15:00,9.37,9.38,9.34,9.35,47647.0,7.4245,7.4324,7.4007,7.4086,47647.0
2020-08-03 10:20:00,9.36,9.37,9.34,9.35,82563.0,7.4165,7.4245,7.4007,7.4086,82563.0
2020-08-03 10:25:00,9.35,9.37,9.32,9.33,58233.0,7.4086,7.4245,7.3848,7.3928,58233.0
2020-08-03 10:30:00,9.33,9.35,9.32,9.33,55061.0,7.3928,7.4086,7.3848,7.3928,55061.0
2020-08-03 10:35:00,9.33,9.34,9.31,9.31,32751.0,7.3928,7.4007,7.3769,7.3769,32751.0
2020-08-03 10:40:00,9.3,9.32,9.28,9.28,67726.0,7.369,7.3848,7.3532,7.3532,67726.0
2020-08-03 10:45:00,9.28,9.29,9.25,9.27,64901.0,7.3532,7.3611,7.3294,7.3452,64901.0
2020-08-03 10:50:00,9.27,9.28,9.26,9.27,54354.0,7.3452,7.3532,7.3373,7.3452,54354.0
2020-08-03 10:55:00,9.27,9.28,9.26,9.27,92972.0,7.3452,7.3532,7.3373,7.3452,92972.0
2020-08-03 11:00:00,9.28,9.28,9.25,9.28,65097.0,7.3532,7.3532,7.3294,7.3532,65097.0
2020-08-03 11:05:00,9.28,9.3,9.27,9.28,31578.0,7.3532,7.369,7.3452,7.3532,31578.0
2020-08-03 11:10:00,9.28,9.31,9.27,9.31,32936.0,7.3532,7.3769,7.3452,7.3769,32936.0
2020-08-03 11:15:00,9.31,9.32,9.29,9.3,50100.0,7.3769,7.3848,7.3611,7.369,50100.0
2020-08-03 11:20:00,9.31,9.33,9.29,9.3,38367.0,7.3769,7.3928,7.3611,7.369,38367.0
2020-08-03 11:25:00,9.3,9.32,9.3,9.3,49328.0,7.369,7.3848,7.369,7.369,49328.0
2020-08-03 11:30:00,9.3,9.31,9.29,9.31,60598.0,7.369,7.3769,7.3611,7.3769,60598.0
2020-08-03 11:35:00,9.32,9.32,9.31,9.31,21423.0,7.3848,7.3848,7.3769,7.3769,21423.0
2020-08-03 11:40:00,9.32,9.36,9.31,9.35,52038.0,7.3848,7.4165,7.3769,7.4086,52038.0
2020-08-03 11:45:00,9.36,9.36,9.32,9.33,38670.0,7.4165,7.4165,7.3848,7.3928,38670.0
2020-08-03 11:50:00,9.33,9.33,9.3,9.31,44525.0,7.3928,7.3928,7.369,7.3769,44525.0
2020-08-03 11:55:00,9.32,9.32,9.3,9.3,31953.0,7.3848,7.3848,7.369,7.369,31953.0
2020-08-03 12:00:00,9.31,9.31,9.29,9.29,42862.0,7.3769,7.3769,7.3611,7.3611,42862.0
2020-08-03 12:05:00,9.29,9.32,9.29,9.32,22913.0,7.3611,7.3848,7.3611,7.3848,22913.0
2020-08-03 12:10:00,9.32,9.35,9.31,9.33,35330.0,7.3848,7.4086,7.3769,7.3928,35330.0
2020-08-03 12:15:00,9.33,9.34,9.33,9.33,17248.0,7.3928,7.4007,7.3928,7.3928,17248.0
2020-08-03 12:20:00,9.34,9.34,9.32,9.34,33578.0,7.4007,7.4007,7.3848,7.4007,33578.0
2020-08-03 12:25:00,9.34,9.34,9.31,9.32,30788.0,7.4007,7.4007,7.3769,7.3848,30788.0
2020-08-03 12:30:00,9.31,9.33,9.31,9.32,39835.0,7.3769,7.3928,7.3769,7.3848,39835.0
2020-08-03 12:35:00,9.32,9.32,9.3,9.31,39649.0,7.3848,7.3848,7.369,7.3769,39649.0
2020-08-03 12:40:00,9.31,9.34,9.3,9.33,42533.0,7.3769,7.4007,7.369,7.3928,42533.0
2020-08-03 12:45:00,9.34,9.34,9.33,9.34,15107.0,7.4007,7.4007,7.3928,7.4007,15107.0
2020-08-03 12:50:00,9.34,9.35,9.32,9.35,43070.0,7.4007,7.4086,7.3848,7.4086,43070.0
2020-08-03 12:55:00,9.34,9.34,9.31,9.32,30175.0,7.4007,7.4007,7.3769,7.3848,30175.0
2020-08-03 13:00:00,9.31,9.32,9.3,9.32,26556.0,7.3769,7.3848,7.369,7.3848,26556.0
2020-08-03 13:05:00,9.32,9.32,9.3,9.31,33312.0,7.3848,7.3848,7.369,7.3769,33312.0
2020-08-03 13:10:00,9.31,9.31,9.3,9.31,16616.0,7.3769,7.3769,7.369,7.3769,16616.0
2020-08-03 13:15:00,9.31,9.33,9.3,9.33,38880.0,7.3769,7.3928,7.369,7.3928,38880.0
2020-08-03 13:20:00,9.32,9.34,9.31,9.32,78537.0,7.3848,7.4007,7.3769,7.3848,78537.0
2020-08-03 13:25:00,9.33,9.35,9.32,9.34,45783.0,7.3928,7.4086,7.3848,7.4007,45783.0
2020-08-03 13:30:00,9.34,9.37,9.34,9.37,25578.0,7.4007,7.4245,7.4007,7.4245,25578.0
2020-08-03 13:35:00,9.36,9.37,9.35,9.36,88623.0,7.4165,7.4245,7.4086,7.4165,88623.0
2020-08-03 13:40:00,9.36,9.36,9.33,9.33,117729.0,7.4165,7.4165,7.3928,7.3928,117729.0
2020-08-03 13:45:00,9.34,9.34,9.3,9.3,95618.0,7.4007,7.4007,7.369,7.369,95618.0
2020-08-03 13:50:00,9.31,9.32,9.29,9.31,67313.0,7.3769,7.3848,7.3611,7.3769,67313.0
2020-08-03 13:55:00,9.31,9.33,9.31,9.32,23492.0,7.3769,7.3928,7.3769,7.3848,23492.0
2020-08-03 14:00:00,9.32,9.33,9.3,9.31,46576.0,7.3848,7.3928,7.369,7.3769,46576.0
2020-08-03 14:05:00,9.31,9.32,9.3,9.3,70615.0,7.3769,7.3848,7.369,7.369,70615.0
2020-08-03 14:10:00,9.3,9.31,9.29,9.3,50678.0,7.369,7.3769,7.3611,7.369,50678.0
2020-08-03 14:15:00,9.3,9.31,9.3,9.3,29882.0,7.369,7.3769,7.369,7.369,29882.0
2020-08-03 14:20:00,9.3,9.32,9.3,9.31,34176.0,7.369,7.3848,7.369,7.3769,34176.0
2020-08-03 14:25:00,9.31,9.32,9.3,9.3,37250.0,7.3769,7.3848,7.369,7.369,37250.0
2020-08-03 14:30:00,9.3,9.31,9.28,9.28,62746.0,7.369,7.3769,7.3532,7.3532,62746.0
2020-08-03 14:35:00,9.28,9.31,9.28,9.3,69182.0,7.3532,7.3769,7.3532,7.369,69182.0
2020-08-03 14:40:00,9.3,9.32,9.29,9.31,64337.0,7.369,7.3848,7.3611,7.3769,64337.0
2020-08-03 14:45:00,9.31,9.32,9.3,9.3,35769.0,7.3769,7.3848,7.369,7.369,35769.0
2020-08-03 14:50:00,9.3,9.32,9.29,9.29,110093.0,7.369,7.3848,7.3611,7.3611,110093.0
2020-08-03 14:55:00,9.29,9.31,9.28,9.3,52408.0,7.3611,7.3769,7.3532,7.369,52408.0
2020-08-03 15:00:00,9.3,9.31,9.28,9.28,103019.0,7.369,7.3769,7.3532,7.3532,103019.0
2020-08-03 15:05:00,9.28,9.29,9.27,9.28,65726.0,7.3532,7.3611,7.3452,7.3532,65726.0
2020-08-03 15:10:00,9.28,9.28,9.27,9.28,73062.0,7.3532,7.3532,7.3452,7.3532,73062.0
2020-08-03 15:15:00,9.28,9.29,9.25,9.28,137260.0,7.3532,7.3611,7.3294,7.3532,137260.0
2020-08-03 15:20:00,9.28,9.28,9.26,9.28,46093.0,7.3532,7.3532,7.3373,7.3532,46093.0
2020-08-03 15:25:00,9.28,9.28,9.27,9.28,36828.0,7.3532,7.3532,7.3452,7.3532,36828.0
2020-08-03 15:30:00,9.27,9.29,9.25,9.25,125361.0,7.3452,7.3611,7.3294,7.3294,125361.0
2020-08-03 15:35:00,9.25,9.26,9.24,9.25,76493.0,7.3294,7.3373,7.3215,7.3294,76493.0
2020-08-03 15:40:00,9.25,9.26,9.24,9.25,84993.0,7.3294,7.3373,7.3215,7.3294,84993.0
2020-08-03 15:45:00,9.25,9.25,9.22,9.24,175330.0,7.3294,7.3294,7.3056,7.3215,175330.0
2020-08-03 15:50:00,9.24,9.27,9.22,9.26,479849.0,7.3215,7.3452,7.3056,7.3373,479849.0
2020-08-03 15:55:00,9.27,9.27,9.25,9.27,542662.0,7.3452,7.3452,7.3294,7.3452,542662.0
2020-08-04 09:30:00,9.3,9.3,9.19,9.23,202950.0,7.369,7.369,7.2818,7.3135,202950.0
2020-08-04 09:35:00,9.22,9.25,9.2,9.25,146557.0,7.3056,7.3294,7.2898,7.3294,146557.0
2020-08-04 09:40:00,9.25,9.25,9.18,9.19,77789.0,7.3294,7.3294,7.2739,7.2818,77789.0
2020-08-04 09:45:00,9.2,9.21,9.14,9.14,70354.0,7.2898,7.2977,7.2422,7.2422,70354.0
2020-08-04 09:50:00,9.15,9.16,9.13,9.15,70581.0,7.2501,7.2581,7.2343,7.2501,70581.0
2020-08-04 09:55:00,9.14,9.16,9.13,9.13,51634.0,7.2422,7.2581,7.2343,7.2343,51634.0
2020-08-04 10:00:00,9.13,9.18,9.12,9.17,48284.0,7.2343,7.2739,7.2264,7.266,48284.0
2020-08-04 10:05:00,9.17,9.17,9.13,9.14,95802.0,7.266,7.266,7.2343,7.2422,95802.0
2020-08-04 10:10:00,9.14,9.19,9.13,9.19,116236.0,7.2422,7.2818,7.2343,7.2818,116236.0
2020-08-04 10:15:00,9.19,9.23,9.18,9.21,76770.0,7.2818,7.3135,7.2739,7.2977,76770.0
2020-08-04 10:20:00,9.2,9.21,9.17,9.18,29036.0,7.2898,7.2977,7.266,7.2739,29036.0
2020-08-04 10:25:00,9.18,9.2,9.14,9.14,96864.0,7.2739,7.2898,7.2422,7.2422,96864.0
2020-08-04 10:30:00,9.14,9.15,9.12,9.14,89676.0,7.2422,7.2501,7.2264,7.2422,89676.0
2020-08-04 10:35:00,9.14,9.16,9.13,9.15,41318.0,7.2422,7.2581,7.2343,7.2501,41318.0
2020-08-04 10:40:00,9.16,9.16,9.14,9.15,145976.0,7.2581,7.2581,7.2422,7.2501,145976.0
2020-08-04 10:45:00,9.15,9.17,9.14,9.16,66310.0,7.2501,7.266,7.2422,7.2581,66310.0
2020-08-04 10:50:00,9.16,9.19,9.15,9.19,155933.0,7.2581,7.2818,7.2501,7.2818,155933.0
2020-08-04 10:55:00,9.19,9.21,9.17,9.18,104658.0,7.2818,7.2977,7.266,7.2739,104658.0
2020-08-04 11:00:00,9.19,9.2,9.16,9.18,71687.0,7.2818,7.2898,7.2581,7.2739,71687.0
2020-08-04 11:05:00,9.18,9.19,9.16,9.17,33598.0,7.2739,7.2818,7.2581,7.266,33598.0
2020-08-04 11:10:00,9.17,9.2,9.17,9.17,76819.0,7.266,7.2898,7.266,7.266,76819.0
2020-08-04 11:15:00,9.17,9.19,9.16,9.17,37377.0,7.266,7.2818,7.2581,7.266,37377.0
2020-08-04 11:20:00,9.16,9.18,9.15,9.17,55962.0,7.2581,7.2739,7.2501,7.266,55962.0
2020-08-04 11:25:00,9.17,9.18,9.15,9.17,34272.0,7.266,7.2739,7.2501,7.266,34272.0
2020-08-04 11:30:00,9.17,9.18,9.14,9.14,50452.0,7.266,7.2739,7.2422,7.2422,50452.0
2020-08-04 11:35:00,9.14,9.18,9.14,9.17,19970.0,7.2422,7.2739,7.2422,7.266,19970.0
2020-08-04 11:40:00,9.17,9.18,9.16,9.17,19334.0,7.266,7.2739,7.2581,7.266,19334.0
2020-08-04 11:45:00,9.17,9.19,9.17,9.18,37259.0,7.266,7.2818,7.266,7.2739,37259.0
2020-08-04 11:50:00,9.18,9.19,9.16,9.16,31660.0,7.2739,7.2818,7.2581,7.2581,31660.0
2020-08-04 11:55:00,9.16,9.17,9.14,9.15,25034.0,7.2581,7.266,7.2422,7.2501,25034.0
2020-08-04 12:00:00,9.15,9.16,9.14,9.16,32079.0,7.2501,7.2581,7.2422,7.2581,32079.0
2020-08-04 12:05:00,9.15,9.16,9.14,9.15,12438.0,7.2501,7.2581,7.2422,7.2501,12438.0
2020-08-04 12:10:00,9.14,9.15,9.13,9.13,23712.0,7.2422,7.2501,7.2343,7.2343,23712.0
2020-08-04 12:15:00,9.13,9.15,9.13,9.14,16430.0,7.2343,7.2501,7.2343,7.2422,16430.0
2020-08-04 12:20:00,9.15,9.16,9.14,9.14,34840.0,7.2501,7.2581,7.2422,7.2422,34840.0
2020-08-04 12:25:00,9.14,9.15,9.12,9.13,41911.0,7.2422,7.2501,7.2264,7.2343,41911.0
2020-08-04 12:30:00,9.13,9.15,9.12,9.14,28477.0,7.2343,7.2501,7.2264,7.2422,28477.0
2020-08-04 12:35:00,9.15,9.15,9.13,9.14,25305.0,7.2501,7.2501,7.2343,7.2422,25305.0
2020-08-04 12:40:00,9.13,9.15,9.13,9.13,25632.0,7.2343,7.2501,7.2343,7.2343,25632.0
2020-08-04 12:45:00,9.13,9.16,9.13,9.15,37752.0,7.2343,7.2581,7.2343,7.2501,37752.0
2020-08-04 12:50:00,9.15,9.16,9.14,9.14,57838.0,7.2501,7.2581,7.2422,7.2422,57838.0
2020-08-04 12:55:00,9.15,9.16,9.14,9.16,14524.0,7.2501,7.2581,7.2422,7.2581,14524.0
2020-08-04 13:00:00,9.16,9.16,9.14,9.15,30128.0,7.2581,7.2581,7.2422,7.2501,30128.0
2020-08-04 13:05:00,9.15,9.15,9.13,9.13,27084.0,7.2501,7.2501,7.2343,7.2343,27084.0
2020-08-04 13:10:00,9.13,9.15,9.13,9.15,32895.0,7.2343,7.2501,7.2343,7.2501,32895.0
2020-08-04 13:15:00,9.14,9.16,9.14,9.15,38738.0,7.2422,7.2581,7.2422,7.2501,38738.0
2020-08-04 13:20:00,9.16,9.16,9.15,9.16,15141.0,7.2581,7.2581,7.2501,7.2581,15141.0
2020-08-04 13:25:00,9.16,9.17,9.15,9.16,29255.0,7.2581,7.266,7.2501,7.2581,29255.0
2020-08-04 13:30:00,9.16,9.17,9.15,9.16,29408.0,7.2581,7.266,7.2501,7.2581,29408.0
2020-08-04 13:35:00,9.15,9.17,9.15,9.16,32249.0,7.2501,7.266,7.2501,7.2581,32249.0
2020-08-04 13:40:00,9.16,9.17,9.15,9.15,21558.0,7.2581,7.266,7.2501,7.2501,21558.0
2020-08-04 13:45:00,9.15,9.17,9.15,9.16,41993.0,7.2501,7.266,7.2501,7.2581,41993.0
2020-08-04 13:50:00,9.16,9.16,9.15,9.16,10291.0,7.2581,7.2581,7.2501,7.2581,10291.0
2020-08-04 13:55:00,9.16,9.16,9.15,9.16,361148.0,7.2581,7.2581,7.2501,7.2581,361148.0
2020-08-04 14:00:00,9.16,9.18,9.15,9.17,471739.0,7.2581,7.2739,7.2501,7.266,471739.0
2020-08-04 14:05:00,9.17,9.19,9.17,9.18,188151.0,7.266,7.2818,7.266,7.2739,188151.0
2020-08-04 14:10:00,9.18,9.18,9.16,9.18,25991.0,7.2739,7.2739,7.2581,7.2739,25991.0
2020-08-04 14:15:00,9.18,9.19,9.17,9.19,40255.0,7.2739,7.2818,7.266,7.2818,40255.0
2020-08-04 14:20:00,9.19,9.19,9.17,9.17,160233.0,7.2818,7.2818,7.266,7.266,160233.0
2020-08-04 14:25:00,9.17,9.18,9.13,9.14,237349.0,7.266,7.2739,7.2343,7.2422,237349.0
2020-08-04 14:30:00,9.15,9.15,9.13,9.14,41327.0,7.2501,7.2501,7.2343,7.2422,41327.0
2020-08-04 14:35:00,9.14,9.16,9.14,9.15,45630.0,7.2422,7.2581,7.2422,7.2501,45630.0
2020-08-04 14:40:00,9.15,9.16,9.14,9.15,19127.0,7.2501,7.2581,7.2422,7.2501,19127.0
2020-08-04 14:45:00,9.15,9.17,9.14,9.16,56106.0,7.2501,7.266,7.2422,7.2581,56106.0
2020-08-04 14:50:00,9.16,9.18,9.15,9.17,27570.0,7.2581,7.2739,7.2501,7.266,27570.0
2020-08-04 14:55:00,9.18,9.18,9.16,9.18,58131.0,7.2739,7.2739,7.2581,7.2739,58131.0
2020-08-04 15:00:00,9.18,9.18,9.17,9.18,24177.0,7.2739,7.2739,7.266,7.2739,24177.0
2020-08-04 15:05:00,9.17,9.18,9.15,9.16,43628.0,7.266,7.2739,7.2501,7.2581,43628.0
2020-08-04 15:10:00,9.17,9.18,9.16,9.17,29087.0,7.266,7.2739,7.2581,7.266,29087.0
2020-08-04 15:15:00,9.18,9.18,9.16,9.16,45296.0,7.2739,7.2739,7.2581,7.2581,45296.0
2020-08-04 15:20:00,9.17,9.18,9.16,9.18,44006.0,7.266,7.2739,7.2581,7.2739,44006.0
2020-08-04 15:25:00,9.18,9.18,9.16,9.17,91046.0,7.2739,7.2739,7.2581,7.266,91046.0
2020-08-04 15:30:00,9.16,9.17,9.15,9.16,58530.0,7.2581,7.266,7.2501,7.2581,58530.0
2020-08-04 15:35:00,9.16,9.17,9.16,9.17,38192.0,7.2581,7.266,7.2581,7.266,38192.0
2020-08-04 15:40:00,9.16,9.18,9.16,9.17,65248.0,7.2581,7.2739,7.2581,7.266,65248.0
2020-08-04 15:45:00,9.17,9.18,9.16,9.16,149594.0,7.266,7.2739,7.2581,7.2581,149594.0
2020-08-04 15:50:00,9.16,9.18,9.15,9.16,171677.0,7.2581,7.2739,7.2501,7.2581,171677.0
2020-08-04 15:55:00,9.16,9.18,9.16,9.18,284132.0,7.2581,7.2739,7.2581,7.2739,284132.0
2020-08-05 09:30:00,9.25,9.32,9.24,9.27,179376.0,7.3294,7.3848,7.3215,7.3452,179376.0
2020-08-05 09:35:00,9.28,9.32,9.26,9.31,79259.0,7.3532,7.3848,7.3373,7.3769,79259.0
2020-08-05 09:40:00,9.3,9.32,9.27,9.31,91806.0,7.369,7.3848,7.3452,7.3769,91806.0
2020-08-05 09:45:00,9.31,9.32,9.22,9.23,94763.0,7.3769,7.3848,7.3056,7.3135,94763.0
2020-08-05 09:50:00,9.22,9.23,9.18,9.21,147938.0,7.3056,7.3135,7.2739,7.2977,147938.0
2020-08-05 09:55:00,9.21,9.27,9.21,9.23,70681.0,7.2977,7.3452,7.2977,7.3135,70681.0
2020-08-05 10:00:00,9.24,9.3,9.24,9.28,99086.0,7.3215,7.369,7.3215,7.3532,99086.0
2020-08-05 10:05:00,9.28,9.31,9.27,9.28,49917.0,7.3532,7.3769,7.3452,7.3532,49917.0
2020-08-05 10:10:00,9.29,9.3,9.24,9.26,48090.0,7.3611,7.369,7.3215,7.3373,48090.0
2020-08-05 10:15:00,9.26,9.26,9.23,9.24,69612.0,7.3373,7.3373,7.3135,7.3215,69612.0
2020-08-05 10:20:00,9.25,9.27,9.24,9.25,103024.0,7.3294,7.3452,7.3215,7.3294,103024.0
2020-08-05 10:25:00,9.24,9.26,9.24,9.26,54427.0,7.3215,7.3373,7.3215,7.3373,54427.0
2020-08-05 10:30:00,9.26,9.28,9.25,9.27,86453.0,7.3373,7.3532,7.3294,7.3452,86453.0
2020-08-05 10:35:00,9.27,9.27,9.24,9.25,29680.0,7.3452,7.3452,7.3215,7.3294,29680.0
2020-08-05 10:40:00,9.25,9.27,9.24,9.25,48903.0,7.3294,7.3452,7.3215,7.3294,48903.0
2020-08-05 10:45:00,9.25,9.3,9.24,9.3,72623.0,7.3294,7.369,7.3215,7.369,72623.0
2020-08-05 10:50:00,9.3,9.32,9.3,9.32,60080.0,7.369,7.3848,7.369,7.3848,60080.0
2020-08-05 10:55:00,9.32,9.33,9.29,9.3,78610.0,7.3848,7.3928,7.3611,7.369,78610.0
2020-08-05 11:00:00,9.31,9.32,9.3,9.32,41483.0,7.3769,7.3848,7.369,7.3848,41483.0
2020-08-05 11:05:00,9.32,9.35,9.31,9.34,47224.0,7.3848,7.4086,7.3769,7.4007,47224.0
2020-08-05 11:10:00,9.34,9.35,9.3,9.33,68914.0,7.4007,7.4086,7.369,7.3928,68914.0
2020-08-05 11:15:00,9.32,9.33,9.31,9.33,31741.0,7.3848,7.3928,7.3769,7.3928,31741.0
2020-08-05 11:20:00,9.32,9.33,9.3,9.31,45579.0,7.3848,7.3928,7.369,7.3769,45579.0
2020-08-05 11:25:00,9.31,9.34,9.3,9.33,32155.0,7.3769,7.4007,7.369,7.3928,32155.0
2020-08-05 11:30:00,9.33,9.35,9.32,9.35,22011.0,7.3928,7.4086,7.3848,7.4086,22011.0
2020-08-05 11:35:00,9.35,9.35,9.32,9.34,50620.0,7.4086,7.4086,7.3848,7.4007,50620.0
2020-08-05 11:40:00,9.34,9.34,9.31,9.33,34890.0,7.4007,7.4007,7.3769,7.3928,34890.0
2020-08-05 11:45:00,9.32,9.34,9.32,9.34,22443.0,7.3848,7.4007,7.3848,7.4007,22443.0
2020-08-05 11:50:00,9.34,9.34,9.32,9.33,30410.0,7.4007,7.4007,7.3848,7.3928,30410.0
2020-08-05 11:55:00,9.33,9.34,9.31,9.33,42833.0,7.3928,7.4007,7.3769,7.3928,42833.0
2020-08-05 12:00:00,9.33,9.36,9.33,9.35,68949.0,7.3928,7.4165,7.3928,7.4086,68949.0
2020-08-05 12:05:00,9.35,9.36,9.32,9.36,28969.0,7.4086,7.4165,7.3848,7.4165,28969.0
2020-08-05 12:10:00,9.35,9.36,9.33,9.33,19665.0,7.4086,7.4165,7.3928,7.3928,19665.0
2020-08-05 12:15:00,9.33,9.35,9.33,9.34,37627.0,7.3928,7.4086,7.3928,7.4007,37627.0
2020-08-05 12:20:00,9.34,9.34,9.32,9.33,22910.0,7.4007,7.4007,7.3848,7.3928,22910.0
2020-08-05 12:25:00,9.33,9.34,9.32,9.33,25276.0,7.3928,7.4007,7.3848,7.3928,25276.0
2020-08-05 12:30:00,9.33,9.34,9.31,9.32,30899.0,7.3928,7.4007,7.3769,7.3848,30899.0
2020-08-05 12:35:00,9.31,9.33,9.31,9.33,18047.0,7.3769,7.3928,7.3769,7.3928,18047.0
2020-08-05 12:40:00,9.33,9.34,9.32,9.33,28480.0,7.3928,7.4007,7.3848,7.3928,28480.0
2020-08-05 12:45:00,9.33,9.34,9.31,9.34,24502.0,7.3928,7.4007,7.3769,7.4007,24502.0
2020-08-05 12:50:00,9.34,9.34,9.33,9.34,24078.0,7.4007,7.4007,7.3928,7.4007,24078.0
2020-08-05 12:55:00,9.34,9.35,9.33,9.34,30505.0,7.4007,7.4086,7.3928,7.4007,30505.0
2020-08-05 13:00:00,9.35,9.35,9.32,9.33,33108.0,7.4086,7.4086,7.3848,7.3928,33108.0
2020-08-05 13:05:00,9.33,9.33,9.31,9.32,42517.0,7.3928,7.3928,7.3769,7.3848,42517.0
2020-08-05 13:10:00,9.32,9.33,9.31,9.32,43348.0,7.3848,7.3928,7.3769,7.3848,43348.0
2020-08-05 13:15:00,9.31,9.33,9.31,9.32,54897.0,7.3769,7.3928,7.3769,7.3848,54897.0
2020-08-05 13:20:00,9.33,9.33,9.32,9.33,61115.0,7.3928,7.3928,7.3848,7.3928,61115.0
2020-08-05 13:25:00,9.33,9.36,9.32,9.36,59164.0,7.3928,7.4165,7.3848,7.4165,59164.0
2020-08-05 13:30:00,9.36,9.37,9.35,9.37,21148.0,7.4165,7.4245,7.4086,7.4245,21148.0
2020-08-05 13:35:00,9.37,9.38,9.34,9.35,108378.0,7.4245,7.4324,7.4007,7.4086,108378.0
2020-08-05 13:40:00,9.35,9.36,9.35,9.36,23475.0,7.4086,7.4165,7.4086,7.4165,23475.0
2020-08-05 13:45:00,9.36,9.37,9.35,9.36,43085.0,7.4165,7.4245,7.4086,7.4165,43085.0
2020-08-05 13:50:00,9.36,9.38,9.35,9.37,66686.0,7.4165,7.4324,7.4086,7.4245,66686.0
2020-08-05 13:55:00,9.37,9.37,9.35,9.36,48215.0,7.4245,7.4245,7.4086,7.4165,48215.0
2020-08-05 14:00:00,9.36,9.37,9.35,9.37,55166.0,7.4165,7.4245,7.4086,7.4245,55166.0
2020-08-05 14:05:00,9.36,9.38,9.36,9.36,69953.0,7.4165,7.4324,7.4165,7.4165,69953.0
2020-08-05 14:10:00,9.37,9.39,9.36,9.39,95934.0,7.4245,7.4403,7.4165,7.4403,95934.0
2020-08-05 14:15:00,9.38,9.4,9.38,9.39,68488.0,7.4324,7.4482,7.4324,7.4403,68488.0
2020-08-05 14:20:00,9.4,9.4,9.38,9.39,88043.0,7.4482,7.4482,7.4324,7.4403,88043.0
2020-08-05 14:25:00,9.39,9.4,9.39,9.39,62898.0,7.4403,7.4482,7.4403,7.4403,62898.0
2020-08-05 14:30:00,9.39,9.42,9.39,9.42,66455.0,7.4403,7.4641,7.4403,7.4641,66455.0
2020-08-05 14:35:00,9.42,9.43,9.41,9.42,71165.0,7.4641,7.472,7.4562,7.4641,71165.0
2020-08-05 14:40:00,9.42,9.43,9.41,9.41,71270.0,7.4641,7.472,7.4562,7.4562,71270.0
2020-08-05 14:45:00,9.41,9.42,9.39,9.39,51594.0,7.4562,7.4641,7.4403,7.4403,51594.0
2020-08-05 14:50:00,9.39,9.41,9.39,9.41,21947.0,7.4403,7.4562,7.4403,7.4562,21947.0
2020-08-05 14:55:00,9.41,9.42,9.38,9.38,72813.0,7.4562,7.4641,7.4324,7.4324,72813.0
2020-08-05 15:00:00,9.38,9.4,9.38,9.39,53202.0,7.4324,7.4482,7.4324,7.4403,53202.0
2020-08-05 15:05:00,9.39,9.41,9.39,9.4,89005.0,7.4403,7.4562,7.4403,7.4482,89005.0
2020-08-05 15:10:00,9.39,9.4,9.39,9.39,22425.0,7.4403,7.4482,7.4403,7.4403,22425.0
2020-08-05 15:15:00,9.39,9.41,9.39,9.41,46397.0,7.4403,7.4562,7.4403,7.4562,46397.0
2020-08-05 15:20:00,9.41,9.42,9.4,9.42,42794.0,7.4562,7.4641,7.4482,7.4641,42794.0
2020-08-05 15:25:00,9.41,9.43,9.4,9.4,120629.0,7.4562,7.472,7.4482,7.4482,120629.0
2020-08-05 15:30:00,9.41,9.43,9.4,9.42,91724.0,7.4562,7.472,7.4482,7.4641,91724.0
2020-08-05 15:35:00,9.42,9.43,9.39,9.4,131619.0,7.4641,7.472,7.4403,7.4482,131619.0
2020-08-05 15:40:00,9.4,9.41,9.38,9.39,114609.0,7.4482,7.4562,7.4324,7.4403,114609.0
2020-08-05 15:45:00,9.39,9.4,9.38,9.38,94246.0,7.4403,7.4482,7.4324,7.4324,94246.0
2020-08-05 15:50:00,9.38,9.41,9.38,9.41,224072.0,7.4324,7.4562,7.4324,7.4562,224072.0
2020-08-05 15:55:00,9.41,9.41,9.38,9.38,554501.0,7.4562,7.4562,7.4324,7.4324,554501.0
2020-08-06 09:30:00,9.3,9.38,9.27,9.36,153981.0,7.369,7.4324,7.3452,7.4165,153981.0
2020-08-06 09:35:00,9.36,9.4,9.34,9.38,82028.0,7.4165,7.4482,7.4007,7.4324,82028.0
2020-08-06 09:40:00,9.38,9.4,9.35,9.37,47987.0,7.4324,7.4482,7.4086,7.4245,47987.0
2020-08-06 09:45:00,9.37,9.39,9.34,9.38,36779.0,7.4245,7.4403,7.4007,7.4324,36779.0
2020-08-06 09:50:00,9.38,9.39,9.35,9.37,36389.0,7.4324,7.4403,7.4086,7.4245,36389.0
2020-08-06 09:55:00,9.37,9.37,9.34,9.36,47957.0,7.4245,7.4245,7.4007,7.4165,47957.0
2020-08-06 10:00:00,9.35,9.37,9.34,9.35,37506.0,7.4086,7.4245,7.4007,7.4086,37506.0
2020-08-06 10:05:00,9.35,9.35,9.33,9.33,48182.0,7.4086,7.4086,7.3928,7.3928,48182.0
2020-08-06 10:10:00,9.33,9.37,9.33,9.37,60037.0,7.3928,7.4245,7.3928,7.4245,60037.0
2020-08-06 10:15:00,9.37,9.38,9.36,9.38,8679.0,7.4245,7.4324,7.4165,7.4324,8679.0
2020-08-06 10:20:00,9.38,9.42,9.37,9.41,45512.0,7.4324,7.4641,7.4245,7.4562,45512.0
2020-08-06 10:25:00,9.42,9.46,9.4,9.44,54151.0,7.4641,7.4958,7.4482,7.4799,54151.0
2020-08-06 10:30:00,9.44,9.45,9.42,9.43,33339.0,7.4799,7.4879,7.4641,7.472,33339.0
2020-08-06 10:35:00,9.42,9.43,9.38,9.38,36400.0,7.4641,7.472,7.4324,7.4324,36400.0
2020-08-06 10:40:00,9.38,9.38,9.35,9.37,28738.0,7.4324,7.4324,7.4086,7.4245,28738.0
2020-08-06 10:45:00,9.37,9.39,9.36,9.38,30546.0,7.4245,7.4403,7.4165,7.4324,30546.0
2020-08-06 10:50:00,9.37,9.37,9.34,9.36,20976.0,7.4245,7.4245,7.4007,7.4165,20976.0
2020-08-06 10:55:00,9.37,9.38,9.36,9.37,23748.0,7.4245,7.4324,7.4165,7.4245,23748.0
2020-08-06 11:00:00,9.37,9.37,9.33,9.34,30048.0,7.4245,7.4245,7.3928,7.4007,30048.0
2020-08-06 11:05:00,9.34,9.35,9.33,9.34,25909.0,7.4007,7.4086,7.3928,7.4007,25909.0
2020-08-06 11:10:00,9.34,9.35,9.3,9.32,22855.0,7.4007,7.4086,7.369,7.3848,22855.0
2020-08-06 11:15:00,9.32,9.34,9.31,9.32,34730.0,7.3848,7.4007,7.3769,7.3848,34730.0
2020-08-06 11:20:00,9.32,9.35,9.31,9.35,17946.0,7.3848,7.4086,7.3769,7.4086,17946.0
2020-08-06 11:25:00,9.34,9.34,9.32,9.33,10959.0,7.4007,7.4007,7.3848,7.3928,10959.0
2020-08-06 11:30:00,9.33,9.34,9.3,9.3,39256.0,7.3928,7.4007,7.369,7.369,39256.0
2020-08-06 11:35:00,9.3,9.32,9.3,9.3,25599.0,7.369,7.3848,7.369,7.369,25599.0
2020-08-06 11:40:00,9.3,9.31,9.28,9.29,30337.0,7.369,7.3769,7.3532,7.3611,30337.0
2020-08-06 11:45:00,9.29,9.33,9.29,9.33,46851.0,7.3611,7.3928,7.3611,7.3928,46851.0
2020-08-06 11:50:00,9.33,9.34,9.31,9.32,19485.0,7.3928,7.4007,7.3769,7.3848,19485.0
2020-08-06 11:55:00,9.32,9.33,9.31,9.32,21806.0,7.3848,7.3928,7.3769,7.3848,21806.0
2020-08-06 12:00:00,9.32,9.33,9.3,9.31,15237.0,7.3848,7.3928,7.369,7.3769,15237.0
2020-08-06 12:05:00,9.3,9.31,9.28,9.29,40811.0,7.369,7.3769,7.3532,7.3611,40811.0
2020-08-06 12:10:00,9.29,9.31,9.29,9.3,12034.0,7.3611,7.3769,7.3611,7.369,12034.0
2020-08-06 12:15:00,9.31,9.31,9.29,9.29,20945.0,7.3769,7.3769,7.3611,7.3611,20945.0
2020-08-06 12:20:00,9.29,9.3,9.28,9.28,16638.0,7.3611,7.369,7.3532,7.3532,16638.0
2020-08-06 12:25:00,9.29,9.31,9.29,9.3,13540.0,7.3611,7.3769,7.3611,7.369,13540.0
2020-08-06 12:30:00,9.3,9.31,9.3,9.31,24702.0,7.369,7.3769,7.369,7.3769,24702.0
2020-08-06 12:35:00,9.3,9.31,9.29,9.29,31673.0,7.369,7.3769,7.3611,7.3611,31673.0
2020-08-06 12:40:00,9.29,9.3,9.27,9.29,32080.0,7.3611,7.369,7.3452,7.3611,32080.0
2020-08-06 12:45:00,9.29,9.3,9.28,9.29,10757.0,7.3611,7.369,7.3532,7.3611,10757.0
2020-08-06 12:50:00,9.28,9.29,9.26,9.27,25006.0,7.3532,7.3611,7.3373,7.3452,25006.0
2020-08-06 12:55:00,9.27,9.29,9.25,9.29,46268.0,7.3452,7.3611,7.3294,7.3611,46268.0
2020-08-06 13:00:00,9.29,9.3,9.28,9.28,36971.0,7.3611,7.369,7.3532,7.3532,36971.0
2020-08-06 13:05:00,9.29,9.3,9.27,9.28,24541.0,7.3611,7.369,7.3452,7.3532,24541.0
2020-08-06 13:10:00,9.28,9.28,9.26,9.27,24442.0,7.3532,7.3532,7.3373,7.3452,24442.0
2020-08-06 13:15:00,9.27,9.29,9.26,9.29,40784.0,7.3452,7.3611,7.3373,7.3611,40784.0
2020-08-06 13:20:00,9.28,9.29,9.26,9.27,13354.0,7.3532,7.3611,7.3373,7.3452,13354.0
2020-08-06 13:25:00,9.27,9.28,9.26,9.27,33750.0,7.3452,7.3532,7.3373,7.3452,33750.0
2020-08-06 13:30:00,9.26,9.27,9.25,9.26,13638.0,7.3373,7.3452,7.3294,7.3373,13638.0
2020-08-06 13:35:00,9.26,9.26,9.25,9.26,10924.0,7.3373,7.3373,7.3294,7.3373,10924.0
2020-08-06 13:40:00,9.26,9.27,9.25,9.26,22008.0,7.3373,7.3452,7.3294,7.3373,22008.0
2020-08-06 13:45:00,9.26,9.27,9.26,9.27,10743.0,7.3373,7.3452,7.3373,7.3452,10743.0
2020-08-06 13:50:00,9.27,9.27,9.24,9.25,24526.0,7.3452,7.3452,7.3215,7.3294,24526.0
2020-08-06 13:55:00,9.25,9.25,9.23,9.25,39469.0,7.3294,7.3294,7.3135,7.3294,39469.0
2020-08-06 14:00:00,9.24,9.29,9.24,9.29,46085.0,7.3215,7.3611,7.3215,7.3611,46085.0
2020-08-06 14:05:00,9.29,9.29,9.26,9.27,29714.0,7.3611,7.3611,7.3373,7.3452,29714.0
2020-08-06 14:10:00,9.27,9.29,9.27,9.29,16848.0,7.3452,7.3611,7.3452,7.3611,16848.0
2020-08-06 14:15:00,9.29,9.29,9.28,9.29,11919.0,7.3611,7.3611,7.3532,7.3611,11919.0
2020-08-06 14:20:00,9.29,9.3,9.28,9.29,46079.0,7.3611,7.369,7.3532,7.3611,46079.0
2020-08-06 14:25:00,9.29,9.31,9.28,9.3,18909.0,7.3611,7.3769,7.3532,7.369,18909.0
2020-08-06 14:30:00,9.3,9.32,9.29,9.31,51220.0,7.369,7.3848,7.3611,7.3769,51220.0
2020-08-06 14:35:00,9.31,9.33,9.31,9.33,32142.0,7.3769,7.3928,7.3769,7.3928,32142.0
2020-08-06 14:40:00,9.33,9.35,9.32,9.34,56828.0,7.3928,7.4086,7.3848,7.4007,56828.0
2020-08-06 14:45:00,9.33,9.34,9.32,9.33,26625.0,7.3928,7.4007,7.3848,7.3928,26625.0
2020-08-06 14:50:00,9.33,9.33,9.32,9.32,16295.0,7.3928,7.3928,7.3848,7.3848,16295.0
2020-08-06 14:55:00,9.32,9.33,9.32,9.33,19333.0,7.3848,7.3928,7.3848,7.3928,19333.0
2020-08-06 15:00:00,9.33,9.33,9.32,9.33,19714.0,7.3928,7.3928,7.3848,7.3928,19714.0
2020-08-06 15:05:00,9.33,9.33,9.3,9.31,45315.0,7.3928,7.3928,7.369,7.3769,45315.0
2020-08-06 15:10:00,9.31,9.32,9.31,9.32,34036.0,7.3769,7.3848,7.3769,7.3848,34036.0
2020-08-06 15:15:00,9.32,9.33,9.31,9.32,80990.0,7.3848,7.3928,7.3769,7.3848,80990.0
2020-08-06 15:20:00,9.31,9.32,9.3,9.31,66471.0,7.3769,7.3848,7.369,7.3769,66471.0
2020-08-06 15:25:00,9.31,9.32,9.3,9.32,25556.0,7.3769,7.3848,7.369,7.3848,25556.0
2020-08-06 15:30:00,9.32,9.33,9.31,9.32,81735.0,7.3848,7.3928,7.3769,7.3848,81735.0
2020-08-06 15:35:00,9.32,9.33,9.31,9.33,22489.0,7.3848,7.3928,7.3769,7.3928,22489.0
2020-08-06 15:40:00,9.33,9.33,9.32,9.32,47899.0,7.3928,7.3928,7.3848,7.3848,47899.0
2020-08-06 15:45:00,9.33,9.33,9.3,9.31,112121.0,7.3928,7.3928,7.369,7.3769,112121.0
2020-08-06 15:50:00,9.31,9.32,9.3,9.3,118828.0,7.3769,7.3848,7.369,7.369,118828.0
2020-08-06 15:55:00,9.3,9.31,9.27,9.31,370520.0,7.369,7.3769,7.3452,7.3769,370520.0
2020-08-07 09:30:00,9.23,9.25,9.19,9.22,120217.0,7.3135,7.3294,7.2818,7.3056,120217.0
2020-08-07 09:35:00,9.22,9.23,9.19,9.21,21701.0,7.3056,7.3135,7.2818,7.2977,21701.0
2020-08-07 09:40:00,9.21,9.21,9.17,9.19,32423.0,7.2977,7.2977,7.266,7.2818,32423.0
2020-08-07 09:45:00,9.19,9.2,9.17,9.18,24915.0,7.2818,7.2898,7.266,7.2739,24915.0
2020-08-07 09:50:00,9.19,9.22,9.19,9.2,18405.0,7.2818,7.3056,7.2818,7.2898,18405.0
2020-08-07 09:55:00,9.2,9.24,9.2,9.24,61072.0,7.2898,7.3215,7.2898,7.3215,61072.0
2020-08-07 10:00:00,9.23,9.28,9.23,9.27,48531.0,7.3135,7.3532,7.3135,7.3452,48531.0
2020-08-07 10:05:00,9.27,9.27,9.23,9.24,58805.0,7.3452,7.3452,7.3135,7.3215,58805.0
2020-08-07 10:10:00,9.24,9.26,9.23,9.23,57661.0,7.3215,7.3373,7.3135,7.3135,57661.0
2020-08-07 10:15:00,9.24,9.24,9.21,9.21,29405.0,7.3215,7.3215,7.2977,7.2977,29405.0
2020-08-07 10:20:00,9.21,9.23,9.2,9.22,19314.0,7.2977,7.3135,7.2898,7.3056,19314.0
2020-08-07 10:25:00,9.22,9.26,9.21,9.25,19750.0,7.3056,7.3373,7.2977,7.3294,19750.0
2020-08-07 10:30:00,9.26,9.27,9.24,9.25,64830.0,7.3373,7.3452,7.3215,7.3294,64830.0
2020-08-07 10:35:00,9.25,9.26,9.24,9.26,53472.0,7.3294,7.3373,7.3215,7.3373,53472.0
2020-08-07 10:40:00,9.26,9.27,9.25,9.26,53159.0,7.3373,7.3452,7.3294,7.3373,53159.0
2020-08-07 10:45:00,9.26,9.27,9.24,9.25,67485.0,7.3373,7.3452,7.3215,7.3294,67485.0
2020-08-07 10:50:00,9.25,9.26,9.24,9.25,45411.0,7.3294,7.3373,7.3215,7.3294,45411.0
2020-08-07 10:55:00,9.25,9.26,9.23,9.25,38234.0,7.3294,7.3373,7.3135,7.3294,38234.0
2020-08-07 11:00:00,9.25,9.28,9.25,9.26,82874.0,7.3294,7.3532,7.3294,7.3373,82874.0
2020-08-07 11:05:00,9.27,9.31,9.26,9.29,39228.0,7.3452,7.3769,7.3373,7.3611,39228.0
2020-08-07 11:10:00,9.3,9.31,9.29,9.3,15881.0,7.369,7.3769,7.3611,7.369,15881.0
2020-08-07 11:15:00,9.3,9.33,9.29,9.3,37285.0,7.369,7.3928,7.3611,7.369,37285.0
2020-08-07 11:20:00,9.3,9.32,9.3,9.32,19935.0,7.369,7.3848,7.369,7.3848,19935.0
2020-08-07 11:25:00,9.32,9.32,9.29,9.3,37657.0,7.3848,7.3848,7.3611,7.369,37657.0
2020-08-07 11:30:00,9.3,9.31,9.28,9.3,37434.0,7.369,7.3769,7.3532,7.369,37434.0
2020-08-07 11:35:00,9.29,9.31,9.29,9.3,44378.0,7.3611,7.3769,7.3611,7.369,44378.0
2020-08-07 11:40:00,9.31,9.31,9.29,9.3,23120.0,7.3769,7.3769,7.3611,7.369,23120.0
2020-08-07 11:45:00,9.31,9.31,9.29,9.3,26001.0,7.3769,7.3769,7.3611,7.369,26001.0
2020-08-07 11:50:00,9.3,9.31,9.29,9.3,29391.0,7.369,7.3769,7.3611,7.369,29391.0
2020-08-07 11:55:00,9.3,9.31,9.29,9.29,22219.0,7.369,7.3769,7.3611,7.3611,22219.0
2020-08-07 12:00:00,9.29,9.32,9.28,9.31,27963.0,7.3611,7.3848,7.3532,7.3769,27963.0
2020-08-07 12:05:00,9.32,9.33,9.3,9.32,33383.0,7.3848,7.3928,7.369,7.3848,33383.0
2020-08-07 12:10:00,9.32,9.32,9.31,9.31,10631.0,7.3848,7.3848,7.3769,7.3769,10631.0
2020-08-07 12:15:00,9.32,9.34,9.31,9.32,27568.0,7.3848,7.4007,7.3769,7.3848,27568.0
2020-08-07 12:20:00,9.32,9.37,9.32,9.36,44234.0,7.3848,7.4245,7.3848,7.4165,44234.0
2020-08-07 12:25:00,9.36,9.39,9.35,9.38,57096.0,7.4165,7.4403,7.4086,7.4324,57096.0
2020-08-07 12:30:00,9.38,9.39,9.37,9.38,35679.0,7.4324,7.4403,7.4245,7.4324,35679.0
2020-08-07 12:35:00,9.37,9.4,9.37,9.39,23139.0,7.4245,7.4482,7.4245,7.4403,23139.0
2020-08-07 12:40:00,9.39,9.43,9.38,9.43,327803.0,7.4403,7.472,7.4324,7.472,327803.0
2020-08-07 12:45:00,9.43,9.49,9.43,9.46,178671.0,7.472,7.5196,7.472,7.4958,178671.0
2020-08-07 12:50:00,9.46,9.47,9.43,9.43,103531.0,7.4958,7.5037,7.472,7.472,103531.0
2020-08-07 12:55:00,9.44,9.46,9.43,9.45,35706.0,7.4799,7.4958,7.472,7.4879,35706.0
2020-08-07 13:00:00,9.45,9.46,9.44,9.45,46756.0,7.4879,7.4958,7.4799,7.4879,46756.0
2020-08-07 13:05:00,9.45,9.46,9.43,9.43,63965.0,7.4879,7.4958,7.472,7.472,63965.0
2020-08-07 13:10:00,9.44,9.49,9.43,9.48,57945.0,7.4799,7.5196,7.472,7.5116,57945.0
2020-08-07 13:15:00,9.49,9.5,9.47,9.5,57384.0,7.5196,7.5275,7.5037,7.5275,57384.0
2020-08-07 13:20:00,9.5,9.55,9.49,9.55,202619.0,7.5275,7.5671,7.5196,7.5671,202619.0
2020-08-07 13:25:00,9.55,9.58,9.54,9.58,118728.0,7.5671,7.5909,7.5592,7.5909,118728.0
2020-08-07 13:30:00,9.57,9.6,9.54,9.54,59562.0,7.5829,7.6067,7.5592,7.5592,59562.0
2020-08-07 13:35:00,9.54,9.57,9.54,9.55,45776.0,7.5592,7.5829,7.5592,7.5671,45776.0
2020-08-07 13:40:00,9.55,9.59,9.54,9.58,52488.0,7.5671,7.5988,7.5592,7.5909,52488.0
2020-08-07 13:45:00,9.58,9.59,9.56,9.57,63768.0,7.5909,7.5988,7.575,7.5829,63768.0
2020-08-07 13:50:00,9.57,9.57,9.53,9.54,37776.0,7.5829,7.5829,7.5512,7.5592,37776.0
2020-08-07 13:55:00,9.54,9.57,9.54,9.55,39926.0,7.5592,7.5829,7.5592,7.5671,39926.0
2020-08-07 14:00:00,9.55,9.56,9.52,9.53,65668.0,7.5671,7.575,7.5433,7.5512,65668.0
2020-08-07 14:05:00,9.54,9.55,9.52,9.55,79217.0,7.5592,7.5671,7.5433,7.5671,79217.0
2020-08-07 14:10:00,9.55,9.57,9.55,9.55,52491.0,7.5671,7.5829,7.5671,7.5671,52491.0
2020-08-07 14:15:00,9.55,9.57,9.53,9.54,45264.0,7.5671,7.5829,7.5512,7.5592,45264.0
2020-08-07 14:20:00,9.54,9.56,9.54,9.54,43596.0,7.5592,7.575,7.5592,7.5592,43596.0
2020-08-07 14:25:00,9.55,9.59,9.54,9.58,41936.0,7.5671,7.5988,7.5592,7.5909,41936.0
2020-08-07 14:30:00,9.58,9.58,9.54,9.58,100399.0,7.5909,7.5909,7.5592,7.5909,100399.0
2020-08-07 14:35:00,9.57,9.59,9.56,9.57,49415.0,7.5829,7.5988,7.575,7.5829,49415.0
2020-08-07 14:40:00,9.58,9.58,9.55,9.58,37939.0,7.5909,7.5909,7.5671,7.5909,37939.0
2020-08-07 14:45:00,9.57,9.6,9.57,9.59,64856.0,7.5829,7.6067,7.5829,7.5988,64856.0
2020-08-07 14:50:00,9.59,9.6,9.58,9.6,31927.0,7.5988,7.6067,7.5909,7.6067,31927.0
2020-08-07 14:55:00,9.6,9.63,9.59,9.63,113519.0,7.6067,7.6305,7.5988,7.6305,113519.0
2020-08-07 15:00:00,9.63,9.63,9.59,9.62,73924.0,7.6305,7.6305,7.5988,7.6226,73924.0
2020-08-07 15:05:00,9.62,9.63,9.61,9.62,42312.0,7.6226,7.6305,7.6146,7.6226,42312.0
2020-08-07 15:10:00,9.62,9.62,9.57,9.58,92074.0,7.6226,7.6226,7.5829,7.5909,92074.0
2020-08-07 15:15:00,9.58,9.6,9.57,9.6,76365.0,7.5909,7.6067,7.5829,7.6067,76365.0
2020-08-07 15:20:00,9.6,9.6,9.57,9.58,66976.0,7.6067,7.6067,7.5829,7.5909,66976.0
2020-08-07 15:25:00,9.58,9.59,9.57,9.58,64390.0,7.5909,7.5988,7.5829,7.5909,64390.0
2020-08-07 15:30:00,9.58,9.59,9.56,9.59,117977.0,7.5909,7.5988,7.575,7.5988,117977.0
2020-08-07 15:35:00,9.59,9.59,9.58,9.59,47182.0,7.5988,7.5988,7.5909,7.5988,47182.0
2020-08-07 15:40:00,9.59,9.62,9.58,9.62,125486.0,7.5988,7.6226,7.5909,7.6226,125486.0
2020-08-07 15:45:00,9.62,9.65,9.61,9.64,210622.0,7.6226,7.6463,7.6146,7.6384,210622.0
2020-08-07 15:50:00,9.64,9.68,9.64,9.68,527152.0,7.6384,7.6701,7.6384,7.6701,527152.0
2020-08-07 15:55:00,9.68,9.68,9.65,9.67,529304.0,7.6701,7.6701,7.6463,7.6622,529304.0
2020-08-10 09:30:00,9.7,9.79,9.7,9.79,144709.0,7.6859,7.7573,7.6859,7.7573,144709.0
2020-08-10 09:35:00,9.79,9.8,9.66,9.67,87725.0,7.7573,7.7652,7.6543,7.6622,87725.0
2020-08-10 09:40:00,9.68,9.72,9.67,9.71,37813.0,7.6701,7.7018,7.6622,7.6939,37813.0
2020-08-10 09:45:00,9.71,9.74,9.68,9.72,78516.0,7.6939,7.7176,7.6701,7.7018,78516.0
2020-08-10 09:50:00,9.73,9.78,9.72,9.75,75680.0,7.7097,7.7493,7.7018,7.7256,75680.0
2020-08-10 09:55:00,9.74,9.82,9.74,9.79,74021.0,7.7176,7.781,7.7176,7.7573,74021.0
2020-08-10 10:00:00,9.8,9.84,9.76,9.81,77309.0,7.7652,7.7969,7.7335,7.7731,77309.0
2020-08-10 10:05:00,9.81,9.86,9.8,9.85,70757.0,7.7731,7.8127,7.7652,7.8048,70757.0
2020-08-10 10:10:00,9.85,9.88,9.84,9.85,73028.0,7.8048,7.8286,7.7969,7.8048,73028.0
2020-08-10 10:15:00,9.86,9.89,9.86,9.88,35102.0,7.8127,7.8365,7.8127,7.8286,35102.0
2020-08-10 10:20:00,9.87,9.88,9.81,9.83,244776.0,7.8207,7.8286,7.7731,7.789,244776.0
2020-08-10 10:25:00,9.83,9.88,9.82,9.87,69287.0,7.789,7.8286,7.781,7.8207,69287.0
2020-08-10 10:30:00,9.88,9.9,9.86,9.9,61749.0,7.8286,7.8444,7.8127,7.8444,61749.0
2020-08-10 10:35:00,9.9,9.91,9.88,9.9,57037.0,7.8444,7.8523,7.8286,7.8444,57037.0
2020-08-10 10:40:00,9.91,9.91,9.87,9.91,30546.0,7.8523,7.8523,7.8207,7.8523,30546.0
2020-08-10 10:45:00,9.9,9.93,9.89,9.91,41572.0,7.8444,7.8682,7.8365,7.8523,41572.0
2020-08-10 10:50:00,9.9,9.92,9.87,9.91,65068.0,7.8444,7.8603,7.8207,7.8523,65068.0
2020-08-10 10:55:00,9.91,9.93,9.87,9.88,56090.0,7.8523,7.8682,7.8207,7.8286,56090.0
2020-08-10 11:00:00,9.88,9.89,9.85,9.88,40144.0,7.8286,7.8365,7.8048,7.8286,40144.0
2020-08-10 11:05:00,9.88,9.9,9.85,9.87,51601.0,7.8286,7.8444,7.8048,7.8207,51601.0
2020-08-10 11:10:00,9.88,9.92,9.87,9.92,58450.0,7.8286,7.8603,7.8207,7.8603,58450.0
2020-08-10 11:15:00,9.92,9.95,9.91,9.94,50971.0,7.8603,7.884,7.8523,7.8761,50971.0
2020-08-10 11:20:00,9.95,9.95,9.93,9.95,105839.0,7.884,7.884,7.8682,7.884,105839.0
2020-08-10 11:25:00,9.95,9.95,9.92,9.93,52298.0,7.884,7.884,7.8603,7.8682,52298.0
2020-08-10 11:30:00,9.92,9.94,9.9,9.94,39605.0,7.8603,7.8761,7.8444,7.8761,39605.0
2020-08-10 11:35:00,9.94,9.95,9.9,9.91,29106.0,7.8761,7.884,7.8444,7.8523,29106.0
2020-08-10 11:40:00,9.91,9.93,9.9,9.92,27743.0,7.8523,7.8682,7.8444,7.8603,27743.0
2020-08-10 11:45:00,9.92,9.93,9.9,9.91,23637.0,7.8603,7.8682,7.8444,7.8523,23637.0
2020-08-10 11:50:00,9.91,9.92,9.9,9.92,22961.0,7.8523,7.8603,7.8444,7.8603,22961.0
2020-08-10 11:55:00,9.92,9.93,9.89,9.9,32335.0,7.8603,7.8682,7.8365,7.8444,32335.0
2020-08-10 12:00:00,9.91,9.91,9.87,9.88,35030.0,7.8523,7.8523,7.8207,7.8286,35030.0
2020-08-10 12:05:00,9.89,9.89,9.87,9.88,28803.0,7.8365,7.8365,7.8207,7.8286,28803.0
2020-08-10 12:10:00,9.88,9.9,9.87,9.88,18379.0,7.8286,7.8444,7.8207,7.8286,18379.0
2020-08-10 12:15:00,9.88,9.89,9.85,9.86,33173.0,7.8286,7.8365,7.8048,7.8127,33173.0
2020-08-10 12:20:00,9.86,9.89,9.86,9.87,22858.0,7.8127,7.8365,7.8127,7.8207,22858.0
2020-08-10 12:25:00,9.87,9.88,9.85,9.86,17303.0,7.8207,7.8286,7.8048,7.8127,17303.0
2020-08-10 12:30:00,9.86,9.87,9.84,9.87,49134.0,7.8127,7.8207,7.7969,7.8207,49134.0
2020-08-10 12:35:00,9.86,9.88,9.84,9.86,20757.0,7.8127,7.8286,7.7969,7.8127,20757.0
2020-08-10 12:40:00,9.86,9.87,9.85,9.87,12846.0,7.8127,7.8207,7.8048,7.8207,12846.0
2020-08-10 12:45:00,9.87,9.87,9.82,9.83,56572.0,7.8207,7.8207,7.781,7.789,56572.0
2020-08-10 12:50:00,9.83,9.83,9.8,9.82,68305.0,7.789,7.789,7.7652,7.781,68305.0
2020-08-10 12:55:00,9.82,9.84,9.81,9.84,46973.0,7.781,7.7969,7.7731,7.7969,46973.0
2020-08-10 13:00:00,9.84,9.85,9.83,9.85,19705.0,7.7969,7.8048,7.789,7.8048,19705.0
2020-08-10 13:05:00,9.85,9.85,9.81,9.82,29064.0,7.8048,7.8048,7.7731,7.781,29064.0
2020-08-10 13:10:00,9.82,9.82,9.79,9.79,34676.0,7.781,7.781,7.7573,7.7573,34676.0
2020-08-10 13:15:00,9.79,9.81,9.79,9.8,30105.0,7.7573,7.7731,7.7573,7.7652,30105.0
2020-08-10 13:20:00,9.79,9.82,9.79,9.81,34372.0,7.7573,7.781,7.7573,7.7731,34372.0
2020-08-10 13:25:00,9.82,9.83,9.8,9.83,53184.0,7.781,7.789,7.7652,7.789,53184.0
2020-08-10 13:30:00,9.83,9.85,9.82,9.85,49549.0,7.789,7.8048,7.781,7.8048,49549.0
2020-08-10 13:35:00,9.85,9.86,9.83,9.86,81809.0,7.8048,7.8127,7.789,7.8127,81809.0
2020-08-10 13:40:00,9.86,9.87,9.84,9.85,36072.0,7.8127,7.8207,7.7969,7.8048,36072.0
2020-08-10 13:45:00,9.85,9.87,9.84,9.86,35504.0,7.8048,7.8207,7.7969,7.8127,35504.0
2020-08-10 13:50:00,9.87,9.87,9.85,9.86,28986.0,7.8207,7.8207,7.8048,7.8127,28986.0
2020-08-10 13:55:00,9.86,9.86,9.84,9.85,21970.0,7.8127,7.8127,7.7969,7.8048,21970.0
2020-08-10 14:00:00,9.85,9.86,9.81,9.82,36494.0,7.8048,7.8127,7.7731,7.781,36494.0
2020-08-10 14:05:00,9.82,9.83,9.81,9.83,19600.0,7.781,7.789,7.7731,7.789,19600.0
2020-08-10 14:10:00,9.83,9.84,9.82,9.82,28621.0,7.789,7.7969,7.781,7.781,28621.0
2020-08-10 14:15:00,9.83,9.85,9.82,9.85,37564.0,7.789,7.8048,7.781,7.8048,37564.0
2020-08-10 14:20:00,9.84,9.86,9.83,9.83,34044.0,7.7969,7.8127,7.789,7.789,34044.0
2020-08-10 14:25:00,9.84,9.84,9.82,9.84,22033.0,7.7969,7.7969,7.781,7.7969,22033.0
2020-08-10 14:30:00,9.84,9.84,9.82,9.84,19485.0,7.7969,7.7969,7.781,7.7969,19485.0
2020-08-10 14:35:00,9.83,9.84,9.81,9.82,35171.0,7.789,7.7969,7.7731,7.781,35171.0
2020-08-10 14:40:00,9.82,9.82,9.8,9.8,18775.0,7.781,7.781,7.7652,7.7652,18775.0
2020-08-10 14:45:00,9.81,9.83,9.8,9.83,22358.0,7.7731,7.789,7.7652,7.789,22358.0
2020-08-10 14:50:00,9.83,9.83,9.8,9.81,23667.0,7.789,7.789,7.7652,7.7731,23667.0
2020-08-10 14:55:00,9.81,9.82,9.79,9.8,37164.0,7.7731,7.781,7.7573,7.7652,37164.0
2020-08-10 15:00:00,9.8,9.82,9.79,9.82,39541.0,7.7652,7.781,7.7573,7.781,39541.0
2020-08-10 15:05:00,9.82,9.84,9.81,9.84,36005.0,7.781,7.7969,7.7731,7.7969,36005.0
2020-08-10 15:10:00,9.84,9.85,9.82,9.85,75684.0,7.7969,7.8048,7.781,7.8048,75684.0
2020-08-10 15:15:00,9.85,9.85,9.83,9.85,49795.0,7.8048,7.8048,7.789,7.8048,49795.0
2020-08-10 15:20:00,9.85,9.86,9.84,9.85,43763.0,7.8048,7.8127,7.7969,7.8048,43763.0
2020-08-10 15:25:00,9.86,9.87,9.85,9.86,50587.0,7.8127,7.8207,7.8048,7.8127,50587.0
2020-08-10 15:30:00,9.85,9.88,9.84,9.88,103827.0,7.8048,7.8286,7.7969,7.8286,103827.0
2020-08-10 15:35:00,9.88,9.89,9.86,9.89,122590.0,7.8286,7.8365,7.8127,7.8365,122590.0
2020-08-10 15:40:00,9.89,9.89,9.88,9.88,107042.0,7.8365,7.8365,7.8286,7.8286,107042.0
2020-08-10 15:45:00,9.89,9.89,9.86,9.86,237836.0,7.8365,7.8365,7.8127,7.8127,237836.0
2020-08-10 15:50:00,9.86,9.88,9.84,9.87,388913.0,7.8127,7.8286,7.7969,7.8207,388913.0
2020-08-10 15:55:00,9.87,9.87,9.85,9.87,363504.0,7.8207,7.8207,7.8048,7.8207,363504.0
2020-08-11 09:30:00,10.09,10.42,10.05,10.37,690526.0,7.995,8.2565,7.9633,8.2168,690526.0
2020-08-11 09:35:00,10.38,10.42,10.23,10.27,205747.0,8.2248,8.2565,8.1059,8.1376,205747.0
2020-08-11 09:40:00,10.27,10.33,10.25,10.29,227158.0,8.1376,8.1851,8.1217,8.1534,227158.0
2020-08-11 09:45:00,10.28,10.36,10.27,10.33,120405.0,8.1455,8.2089,8.1376,8.1851,120405.0
2020-08-11 09:50:00,10.33,10.38,10.32,10.32,167086.0,8.1851,8.2248,8.1772,8.1772,167086.0
2020-08-11 09:55:00,10.32,10.34,10.29,10.29,149353.0,8.1772,8.1931,8.1534,8.1534,149353.0
2020-08-11 10:00:00,10.29,10.36,10.27,10.36,171357.0,8.1534,8.2089,8.1376,8.2089,171357.0
2020-08-11 10:05:00,10.35,10.36,10.29,10.29,129437.0,8.201,8.2089,8.1534,8.1534,129437.0
2020-08-11 10:10:00,10.3,10.35,10.29,10.35,87607.0,8.1614,8.201,8.1534,8.201,87607.0
2020-08-11 10:15:00,10.34,10.37,10.33,10.34,68396.0,8.1931,8.2168,8.1851,8.1931,68396.0
2020-08-11 10:20:00,10.34,10.36,10.3,10.34,106936.0,8.1931,8.2089,8.1614,8.1931,106936.0
2020-08-11 10:25:00,10.34,10.36,10.3,10.36,86918.0,8.1931,8.2089,8.1614,8.2089,86918.0
2020-08-11 10:30:00,10.36,10.4,10.35,10.38,60102.0,8.2089,8.2406,8.201,8.2248,60102.0
2020-08-11 10:35:00,10.38,10.38,10.32,10.33,92380.0,8.2248,8.2248,8.1772,8.1851,92380.0
2020-08-11 10:40:00,10.33,10.37,10.32,10.33,52340.0,8.1851,8.2168,8.1772,8.1851,52340.0
2020-08-11 10:45:00,10.33,10.38,10.33,10.34,59187.0,8.1851,8.2248,8.1851,8.1931,59187.0
2020-08-11 10:50:00,10.34,10.38,10.32,10.33,66062.0,8.1931,8.2248,8.1772,8.1851,66062.0
2020-08-11 10:55:00,10.34,10.35,10.3,10.31,80526.0,8.1931,8.201,8.1614,8.1693,80526.0
2020-08-11 11:00:00,10.31,10.32,10.27,10.29,42503.0,8.1693,8.1772,8.1376,8.1534,42503.0
2020-08-11 11:05:00,10.29,10.3,10.25,10.26,43607.0,8.1534,8.1614,8.1217,8.1297,43607.0
2020-08-11 11:10:00,10.26,10.26,10.23,10.25,42340.0,8.1297,8.1297,8.1059,8.1217,42340.0
2020-08-11 11:15:00,10.24,10.28,10.24,10.26,42624.0,8.1138,8.1455,8.1138,8.1297,42624.0
2020-08-11 11:20:00,10.26,10.26,10.23,10.24,61704.0,8.1297,8.1297,8.1059,8.1138,61704.0
2020-08-11 11:25:00,10.25,10.25,10.21,10.24,48337.0,8.1217,8.1217,8.0901,8.1138,48337.0
2020-08-11 11:30:00,10.23,10.26,10.22,10.25,45463.0,8.1059,8.1297,8.098,8.1217,45463.0
2020-08-11 11:35:00,10.24,10.26,10.21,10.22,36449.0,8.1138,8.1297,8.0901,8.098,36449.0
2020-08-11 11:40:00,10.22,10.25,10.21,10.22,33061.0,8.098,8.1217,8.0901,8.098,33061.0
2020-08-11 11:45:00,10.22,10.23,10.2,10.2,12751.0,8.098,8.1059,8.0821,8.0821,12751.0
2020-08-11 11:50:00,10.2,10.22,10.2,10.21,38883.0,8.0821,8.098,8.0821,8.0901,38883.0
2020-08-11 11:55:00,10.21,10.22,10.19,10.22,17723.0,8.0901,8.098,8.0742,8.098,17723.0
2020-08-11 12:00:00,10.22,10.22,10.19,10.2,22332.0,8.098,8.098,8.0742,8.0821,22332.0
2020-08-11 12:05:00,10.19,10.22,10.19,10.21,31511.0,8.0742,8.098,8.0742,8.0901,31511.0
2020-08-11 12:10:00,10.2,10.22,10.2,10.21,6344.0,8.0821,8.098,8.0821,8.0901,6344.0
2020-08-11 12:15:00,10.22,10.23,10.21,10.23,29775.0,8.098,8.1059,8.0901,8.1059,29775.0
2020-08-11 12:20:00,10.23,10.24,10.22,10.23,36569.0,8.1059,8.1138,8.098,8.1059,36569.0
2020-08-11 12:25:00,10.22,10.24,10.21,10.24,24984.0,8.098,8.1138,8.0901,8.1138,24984.0
2020-08-11 12:30:00,10.24,10.26,10.23,10.24,63050.0,8.1138,8.1297,8.1059,8.1138,63050.0
2020-08-11 12:35:00,10.24,10.24,10.21,10.22,31544.0,8.1138,8.1138,8.0901,8.098,31544.0
2020-08-11 12:40:00,10.22,10.23,10.2,10.21,14443.0,8.098,8.1059,8.0821,8.0901,14443.0
2020-08-11 12:45:00,10.21,10.23,10.21,10.22,20652.0,8.0901,8.1059,8.0901,8.098,20652.0
2020-08-11 12:50:00,10.22,10.23,10.21,10.22,51308.0,8.098,8.1059,8.0901,8.098,51308.0
2020-08-11 12:55:00,10.22,10.23,10.21,10.22,19277.0,8.098,8.1059,8.0901,8.098,19277.0
2020-08-11 13:00:00,10.23,10.23,10.2,10.21,20751.0,8.1059,8.1059,8.0821,8.0901,20751.0
2020-08-11 13:05:00,10.2,10.23,10.2,10.22,19222.0,8.0821,8.1059,8.0821,8.098,19222.0
2020-08-11 13:10:00,10.23,10.24,10.22,10.24,27750.0,8.1059,8.1138,8.098,8.1138,27750.0
2020-08-11 13:15:00,10.23,10.25,10.22,10.25,30050.0,8.1059,8.1217,8.098,8.1217,30050.0
2020-08-11 13:20:00,10.25,10.26,10.24,10.25,22794.0,8.1217,8.1297,8.1138,8.1217,22794.0
2020-08-11 13:25:00,10.25,10.27,10.25,10.26,28735.0,8.1217,8.1376,8.1217,8.1297,28735.0
2020-08-11 13:30:00,10.26,10.29,10.26,10.28,37819.0,8.1297,8.1534,8.1297,8.1455,37819.0
2020-08-11 13:35:00,10.28,10.3,10.28,10.28,39239.0,8.1455,8.1614,8.1455,8.1455,39239.0
2020-08-11 13:40:00,10.29,10.3,10.28,10.29,24270.0,8.1534,8.1614,8.1455,8.1534,24270.0
2020-08-11 13:45:00,10.28,10.29,10.27,10.29,27321.0,8.1455,8.1534,8.1376,8.1534,27321.0
2020-08-11 13:50:00,10.29,10.3,10.28,10.29,35175.0,8.1534,8.1614,8.1455,8.1534,35175.0
2020-08-11 13:55:00,10.28,10.29,10.27,10.28,14017.0,8.1455,8.1534,8.1376,8.1455,14017.0
2020-08-11 14:00:00,10.28,10.3,10.27,10.29,35286.0,8.1455,8.1614,8.1376,8.1534,35286.0
2020-08-11 14:05:00,10.29,10.29,10.27,10.28,54987.0,8.1534,8.1534,8.1376,8.1455,54987.0
2020-08-11 14:10:00,10.28,10.32,10.27,10.3,147564.0,8.1455,8.1772,8.1376,8.1614,147564.0
2020-08-11 14:15:00,10.3,10.33,10.29,10.31,108656.0,8.1614,8.1851,8.1534,8.1693,108656.0
2020-08-11 14:20:00,10.31,10.33,10.3,10.31,38629.0,8.1693,8.1851,8.1614,8.1693,38629.0
2020-08-11 14:25:00,10.32,10.33,10.3,10.33,71042.0,8.1772,8.1851,8.1614,8.1851,71042.0
2020-08-11 14:30:00,10.33,10.33,10.32,10.33,29506.0,8.1851,8.1851,8.1772,8.1851,29506.0
2020-08-11 14:35:00,10.33,10.33,10.28,10.29,103453.0,8.1851,8.1851,8.1455,8.1534,103453.0
2020-08-11 14:40:00,10.3,10.3,10.27,10.29,63565.0,8.1614,8.1614,8.1376,8.1534,63565.0
2020-08-11 14:45:00,10.28,10.29,10.25,10.26,76486.0,8.1455,8.1534,8.1217,8.1297,76486.0
2020-08-11 14:50:00,10.26,10.28,10.25,10.27,37597.0,8.1297,8.1455,8.1217,8.1376,37597.0
2020-08-11 14:55:00,10.28,10.29,10.27,10.28,45438.0,8.1455,8.1534,8.1376,8.1455,45438.0
2020-08-11 15:00:00,10.28,10.28,10.23,10.25,90964.0,8.1455,8.1455,8.1059,8.1217,90964.0
2020-08-11 15:05:00,10.25,10.25,10.23,10.24,37713.0,8.1217,8.1217,8.1059,8.1138,37713.0
2020-08-11 15:10:00,10.24,10.26,10.22,10.22,62996.0,8.1138,8.1297,8.098,8.098,62996.0
2020-08-11 15:15:00,10.22,10.23,10.1,10.11,175000.0,8.098,8.1059,8.0029,8.0108,175000.0
2020-08-11 15:20:00,10.12,10.14,10.1,10.11,88231.0,8.0187,8.0346,8.0029,8.0108,88231.0
2020-08-11 15:25:00,10.11,10.17,10.1,10.17,75787.0,8.0108,8.0584,8.0029,8.0584,75787.0
2020-08-11 15:30:00,10.17,10.18,10.11,10.13,174014.0,8.0584,8.0663,8.0108,8.0267,174014.0
2020-08-11 15:35:00,10.13,10.15,10.11,10.13,124436.0,8.0267,8.0425,8.0108,8.0267,124436.0
2020-08-11 15:40:00,10.13,10.15,10.09,10.11,115536.0,8.0267,8.0425,7.995,8.0108,115536.0
2020-08-11 15:45:00,10.1,10.11,10.05,10.07,201114.0,8.0029,8.0108,7.9633,7.9791,201114.0
2020-08-11 15:50:00,10.06,10.08,10.03,10.06,386538.0,7.9712,7.987,7.9474,7.9712,386538.0
2020-08-11 15:55:00,10.06,10.1,10.05,10.09,332742.0,7.9712,8.0029,7.9633,7.995,332742.0
2020-08-12 09:30:00,10.29,10.32,10.25,10.29,228435.0,8.1534,8.1772,8.1217,8.1534,228435.0
2020-08-12 09:35:00,10.29,10.34,10.29,10.29,308917.0,8.1534,8.1931,8.1534,8.1534,308917.0
2020-08-12 09:40:00,10.29,10.37,10.28,10.37,291611.0,8.1534,8.2168,8.1455,8.2168,291611.0
2020-08-12 09:45:00,10.37,10.39,10.32,10.33,225257.0,8.2168,8.2327,8.1772,8.1851,225257.0
2020-08-12 09:50:00,10.32,10.32,10.19,10.25,211454.0,8.1772,8.1772,8.0742,8.1217,211454.0
2020-08-12 09:55:00,10.24,10.29,10.21,10.21,216688.0,8.1138,8.1534,8.0901,8.0901,216688.0
2020-08-12 10:00:00,10.21,10.24,10.17,10.24,102294.0,8.0901,8.1138,8.0584,8.1138,102294.0
2020-08-12 10:05:00,10.24,10.28,10.21,10.22,100837.0,8.1138,8.1455,8.0901,8.098,100837.0
2020-08-12 10:10:00,10.21,10.24,10.18,10.19,126070.0,8.0901,8.1138,8.0663,8.0742,126070.0
2020-08-12 10:15:00,10.19,10.22,10.16,10.2,110068.0,8.0742,8.098,8.0504,8.0821,110068.0
2020-08-12 10:20:00,10.21,10.22,10.17,10.18,147838.0,8.0901,8.098,8.0584,8.0663,147838.0
2020-08-12 10:25:00,10.18,10.19,10.13,10.15,38435.0,8.0663,8.0742,8.0267,8.0425,38435.0
2020-08-12 10:30:00,10.16,10.17,10.13,10.15,56269.0,8.0504,8.0584,8.0267,8.0425,56269.0
2020-08-12 10:35:00,10.15,10.16,10.11,10.14,32639.0,8.0425,8.0504,8.0108,8.0346,32639.0
2020-08-12 10:40:00,10.14,10.16,10.11,10.12,41176.0,8.0346,8.0504,8.0108,8.0187,41176.0
2020-08-12 10:45:00,10.12,10.12,10.07,10.08,36041.0,8.0187,8.0187,7.9791,7.987,36041.0
2020-08-12 10:50:00,10.08,10.09,10.04,10.08,65575.0,7.987,7.995,7.9554,7.987,65575.0
2020-08-12 10:55:00,10.07,10.1,10.06,10.07,25581.0,7.9791,8.0029,7.9712,7.9791,25581.0
2020-08-12 11:00:00,10.06,10.1,10.05,10.09,33560.0,7.9712,8.0029,7.9633,7.995,33560.0
2020-08-12 11:05:00,10.09,10.1,10.07,10.07,35938.0,7.995,8.0029,7.9791,7.9791,35938.0
2020-08-12 11:10:00,10.08,10.08,10.05,10.07,38164.0,7.987,7.987,7.9633,7.9791,38164.0
2020-08-12 11:15:00,10.07,10.07,10.03,10.04,55755.0,7.9791,7.9791,7.9474,7.9554,55755.0
2020-08-12 11:20:00,10.05,10.05,10.0,10.01,33456.0,7.9633,7.9633,7.9237,7.9316,33456.0
2020-08-12 11:25:00,10.01,10.04,10.01,10.03,29116.0,7.9316,7.9554,7.9316,7.9474,29116.0
2020-08-12 11:30:00,10.03,10.07,10.02,10.06,61060.0,7.9474,7.9791,7.9395,7.9712,61060.0
2020-08-12 11:35:00,10.07,10.07,10.01,10.02,39470.0,7.9791,7.9791,7.9316,7.9395,39470.0
2020-08-12 11:40:00,10.02,10.02,10.0,10.01,41682.0,7.9395,7.9395,7.9237,7.9316,41682.0
2020-08-12 11:45:00,10.01,10.02,9.97,9.99,49934.0,7.9316,7.9395,7.8999,7.9157,49934.0
2020-08-12 11:50:00,9.99,10.0,9.95,9.96,36474.0,7.9157,7.9237,7.884,7.892,36474.0
2020-08-12 11:55:00,9.96,9.97,9.94,9.96,67240.0,7.892,7.8999,7.8761,7.892,67240.0
2020-08-12 12:00:00,9.96,9.98,9.95,9.97,28753.0,7.892,7.9078,7.884,7.8999,28753.0
2020-08-12 12:05:00,9.97,9.98,9.94,9.94,33807.0,7.8999,7.9078,7.8761,7.8761,33807.0
2020-08-12 12:10:00,9.95,9.96,9.93,9.96,78698.0,7.884,7.892,7.8682,7.892,78698.0
2020-08-12 12:15:00,9.96,9.97,9.94,9.97,62037.0,7.892,7.8999,7.8761,7.8999,62037.0
2020-08-12 12:20:00,9.96,9.97,9.93,9.94,24311.0,7.892,7.8999,7.8682,7.8761,24311.0
2020-08-12 12:25:00,9.93,9.95,9.93,9.93,67853.0,7.8682,7.884,7.8682,7.8682,67853.0
2020-08-12 12:30:00,9.93,9.96,9.92,9.96,45845.0,7.8682,7.892,7.8603,7.892,45845.0
2020-08-12 12:35:00,9.96,9.96,9.94,9.95,20684.0,7.892,7.892,7.8761,7.884,20684.0
2020-08-12 12:40:00,9.95,9.96,9.91,9.93,46348.0,7.884,7.892,7.8523,7.8682,46348.0
2020-08-12 12:45:00,9.93,9.93,9.9,9.92,15493.0,7.8682,7.8682,7.8444,7.8603,15493.0
2020-08-12 12:50:00,9.91,9.92,9.88,9.88,36800.0,7.8523,7.8603,7.8286,7.8286,36800.0
2020-08-12 12:55:00,9.89,9.9,9.87,9.88,21789.0,7.8365,7.8444,7.8207,7.8286,21789.0
2020-08-12 13:00:00,9.88,9.88,9.83,9.85,48770.0,7.8286,7.8286,7.789,7.8048,48770.0
2020-08-12 13:05:00,9.85,9.86,9.81,9.82,41481.0,7.8048,7.8127,7.7731,7.781,41481.0
2020-08-12 13:10:00,9.81,9.82,9.8,9.8,14948.0,7.7731,7.781,7.7652,7.7652,14948.0
2020-08-12 13:15:00,9.8,9.83,9.8,9.83,24096.0,7.7652,7.789,7.7652,7.789,24096.0
2020-08-12 13:20:00,9.83,9.86,9.82,9.84,36400.0,7.789,7.8127,7.781,7.7969,36400.0
2020-08-12 13:25:00,9.84,9.87,9.84,9.87,19169.0,7.7969,7.8207,7.7969,7.8207,19169.0
2020-08-12 13:30:00,9.87,9.89,9.85,9.87,31722.0,7.8207,7.8365,7.8048,7.8207,31722.0
2020-08-12 13:35:00,9.87,9.88,9.86,9.88,45547.0,7.8207,7.8286,7.8127,7.8286,45547.0
2020-08-12 13:40:00,9.88,9.89,9.85,9.85,46396.0,7.8286,7.8365,7.8048,7.8048,46396.0
2020-08-12 13:45:00,9.86,9.87,9.84,9.86,33746.0,7.8127,7.8207,7.7969,7.8127,33746.0
2020-08-12 13:50:00,9.87,9.89,9.86,9.89,15363.0,7.8207,7.8365,7.8127,7.8365,15363.0
2020-08-12 13:55:00,9.88,9.9,9.87,9.88,21803.0,7.8286,7.8444,7.8207,7.8286,21803.0
2020-08-12 14:00:00,9.88,9.88,9.86,9.87,19704.0,7.8286,7.8286,7.8127,7.8207,19704.0
2020-08-12 14:05:00,9.86,9.87,9.84,9.86,34241.0,7.8127,7.8207,7.7969,7.8127,34241.0
2020-08-12 14:10:00,9.86,9.88,9.85,9.88,30121.0,7.8127,7.8286,7.8048,7.8286,30121.0
2020-08-12 14:15:00,9.88,9.88,9.86,9.87,53683.0,7.8286,7.8286,7.8127,7.8207,53683.0
2020-08-12 14:20:00,9.88,9.9,9.87,9.89,33686.0,7.8286,7.8444,7.8207,7.8365,33686.0
2020-08-12 14:25:00,9.9,9.91,9.89,9.9,32582.0,7.8444,7.8523,7.8365,7.8444,32582.0
2020-08-12 14:30:00,9.9,9.93,9.89,9.93,39216.0,7.8444,7.8682,7.8365,7.8682,39216.0
2020-08-12 14:35:00,9.93,9.94,9.91,9.91,44023.0,7.8682,7.8761,7.8523,7.8523,44023.0
2020-08-12 14:40:00,9.92,9.93,9.91,9.92,37487.0,7.8603,7.8682,7.8523,7.8603,37487.0
2020-08-12 14:45:00,9.92,9.94,9.91,9.94,20984.0,7.8603,7.8761,7.8523,7.8761,20984.0
2020-08-12 14:50:00,9.94,9.95,9.92,9.93,27274.0,7.8761,7.884,7.8603,7.8682,27274.0
2020-08-12 14:55:00,9.94,9.96,9.92,9.95,48369.0,7.8761,7.892,7.8603,7.884,48369.0
2020-08-12 15:00:00,9.95,9.96,9.92,9.94,63303.0,7.884,7.892,7.8603,7.8761,63303.0
2020-08-12 15:05:00,9.94,9.94,9.91,9.91,33215.0,7.8761,7.8761,7.8523,7.8523,33215.0
2020-08-12 15:10:00,9.92,9.93,9.9,9.93,85589.0,7.8603,7.8682,7.8444,7.8682,85589.0
2020-08-12 15:15:00,9.93,9.95,9.92,9.93,50646.0,7.8682,7.884,7.8603,7.8682,50646.0
2020-08-12 15:20:00,9.93,9.94,9.92,9.93,31839.0,7.8682,7.8761,7.8603,7.8682,31839.0
2020-08-12 15:25:00,9.93,9.96,9.92,9.94,60981.0,7.8682,7.892,7.8603,7.8761,60981.0
2020-08-12 15:30:00,9.95,9.95,9.92,9.95,69984.0,7.884,7.884,7.8603,7.884,69984.0
2020-08-12 15:35:00,9.95,9.96,9.93,9.95,100675.0,7.884,7.892,7.8682,7.884,100675.0
2020-08-12 15:40:00,9.94,9.96,9.93,9.95,104857.0,7.8761,7.892,7.8682,7.884,104857.0
2020-08-12 15:45:00,9.96,9.97,9.94,9.96,93887.0,7.892,7.8999,7.8761,7.892,93887.0
2020-08-12 15:50:00,9.96,9.98,9.96,9.97,224882.0,7.892,7.9078,7.892,7.8999,224882.0
2020-08-12 15:55:00,9.98,10.0,9.97,9.98,409025.0,7.9078,7.9237,7.8999,7.9078,409025.0
2020-08-13 09:30:00,9.81,9.9,9.75,9.79,118967.0,7.7731,7.8444,7.7256,7.7573,118967.0
2020-08-13 09:35:00,9.8,9.81,9.75,9.76,49748.0,7.7652,7.7731,7.7256,7.7335,49748.0
2020-08-13 09:40:00,9.75,9.86,9.74,9.84,84109.0,7.7256,7.8127,7.7176,7.7969,84109.0
2020-08-13 09:45:00,9.83,9.89,9.81,9.89,80269.0,7.789,7.8365,7.7731,7.8365,80269.0
2020-08-13 09:50:00,9.89,9.95,9.89,9.94,98076.0,7.8365,7.884,7.8365,7.8761,98076.0
2020-08-13 09:55:00,9.93,9.94,9.88,9.88,42785.0,7.8682,7.8761,7.8286,7.8286,42785.0
2020-08-13 10:00:00,9.87,9.91,9.86,9.9,58186.0,7.8207,7.8523,7.8127,7.8444,58186.0
2020-08-13 10:05:00,9.91,9.92,9.87,9.91,49210.0,7.8523,7.8603,7.8207,7.8523,49210.0
2020-08-13 10:10:00,9.92,9.94,9.9,9.91,97129.0,7.8603,7.8761,7.8444,7.8523,97129.0
2020-08-13 10:15:00,9.91,9.92,9.89,9.91,27430.0,7.8523,7.8603,7.8365,7.8523,27430.0
2020-08-13 10:20:00,9.91,9.92,9.85,9.87,45548.0,7.8523,7.8603,7.8048,7.8207,45548.0
2020-08-13 10:25:00,9.87,9.9,9.85,9.85,24192.0,7.8207,7.8444,7.8048,7.8048,24192.0
2020-08-13 10:30:00,9.85,9.86,9.82,9.83,56390.0,7.8048,7.8127,7.781,7.789,56390.0
2020-08-13 10:35:00,9.84,9.84,9.8,9.81,23607.0,7.7969,7.7969,7.7652,7.7731,23607.0
2020-08-13 10:40:00,9.81,9.84,9.8,9.83,32833.0,7.7731,7.7969,7.7652,7.789,32833.0
2020-08-13 10:45:00,9.82,9.84,9.81,9.81,71113.0,7.781,7.7969,7.7731,7.7731,71113.0
2020-08-13 10:50:00,9.8,9.84,9.8,9.83,31272.0,7.7652,7.7969,7.7652,7.789,31272.0
2020-08-13 10:55:00,9.84,9.85,9.82,9.83,45698.0,7.7969,7.8048,7.781,7.789,45698.0
2020-08-13 11:00:00,9.83,9.83,9.79,9.8,19442.0,7.789,7.789,7.7573,7.7652,19442.0
2020-08-13 11:05:00,9.8,9.81,9.78,9.79,59993.0,7.7652,7.7731,7.7493,7.7573,59993.0
2020-08-13 11:10:00,9.79,9.83,9.78,9.83,18317.0,7.7573,7.789,7.7493,7.789,18317.0
2020-08-13 11:15:00,9.83,9.84,9.8,9.81,32321.0,7.789,7.7969,7.7652,7.7731,32321.0
2020-08-13 11:20:00,9.81,9.81,9.79,9.8,31914.0,7.7731,7.7731,7.7573,7.7652,31914.0
2020-08-13 11:25:00,9.8,9.81,9.79,9.8,12582.0,7.7652,7.7731,7.7573,7.7652,12582.0
2020-08-13 11:30:00,9.8,9.81,9.77,9.78,19917.0,7.7652,7.7731,7.7414,7.7493,19917.0
2020-08-13 11:35:00,9.78,9.79,9.77,9.78,22448.0,7.7493,7.7573,7.7414,7.7493,22448.0
2020-08-13 11:40:00,9.78,9.82,9.77,9.81,48601.0,7.7493,7.781,7.7414,7.7731,48601.0
2020-08-13 11:45:00,9.81,9.81,9.8,9.81,42736.0,7.7731,7.7731,7.7652,7.7731,42736.0
2020-08-13 11:50:00,9.8,9.82,9.79,9.81,13470.0,7.7652,7.781,7.7573,7.7731,13470.0
2020-08-13 11:55:00,9.8,9.82,9.8,9.8,17286.0,7.7652,7.781,7.7652,7.7652,17286.0
2020-08-13 12:00:00,9.8,9.81,9.78,9.79,26970.0,7.7652,7.7731,7.7493,7.7573,26970.0
2020-08-13 12:05:00,9.8,9.81,9.79,9.8,8173.0,7.7652,7.7731,7.7573,7.7652,8173.0
2020-08-13 12:10:00,9.8,9.81,9.79,9.79,15556.0,7.7652,7.7731,7.7573,7.7573,15556.0
2020-08-13 12:15:00,9.78,9.8,9.78,9.78,24184.0,7.7493,7.7652,7.7493,7.7493,24184.0
2020-08-13 12:20:00,9.78,9.79,9.77,9.78,31958.0,7.7493,7.7573,7.7414,7.7493,31958.0
2020-08-13 12:25:00,9.78,9.79,9.77,9.77,23928.0,7.7493,7.7573,7.7414,7.7414,23928.0
2020-08-13 12:30:00,9.77,9.78,9.75,9.76,35938.0,7.7414,7.7493,7.7256,7.7335,35938.0
2020-08-13 12:35:00,9.75,9.77,9.75,9.77,12790.0,7.7256,7.7414,7.7256,7.7414,12790.0
2020-08-13 12:40:00,9.77,9.78,9.75,9.75,47177.0,7.7414,7.7493,7.7256,7.7256,47177.0
2020-08-13 12:45:00,9.76,9.77,9.75,9.76,10896.0,7.7335,7.7414,7.7256,7.7335,10896.0
2020-08-13 12:50:00,9.76,9.77,9.75,9.77,16548.0,7.7335,7.7414,7.7256,7.7414,16548.0
2020-08-13 12:55:00,9.76,9.76,9.74,9.75,47547.0,7.7335,7.7335,7.7176,7.7256,47547.0
2020-08-13 13:00:00,9.75,9.76,9.74,9.75,34298.0,7.7256,7.7335,7.7176,7.7256,34298.0
2020-08-13 13:05:00,9.75,9.77,9.75,9.77,21197.0,7.7256,7.7414,7.7256,7.7414,21197.0
2020-08-13 13:10:00,9.77,9.78,9.76,9.78,27199.0,7.7414,7.7493,7.7335,7.7493,27199.0
2020-08-13 13:15:00,9.78,9.83,9.77,9.83,33198.0,7.7493,7.789,7.7414,7.789,33198.0
2020-08-13 13:20:00,9.83,9.83,9.82,9.83,26411.0,7.789,7.789,7.781,7.789,26411.0
2020-08-13 13:25:00,9.83,9.86,9.82,9.86,24918.0,7.789,7.8127,7.781,7.8127,24918.0
2020-08-13 13:30:00,9.86,9.87,9.83,9.85,39092.0,7.8127,7.8207,7.789,7.8048,39092.0
2020-08-13 13:35:00,9.84,9.85,9.83,9.84,41330.0,7.7969,7.8048,7.789,7.7969,41330.0
2020-08-13 13:40:00,9.84,9.84,9.8,9.8,45398.0,7.7969,7.7969,7.7652,7.7652,45398.0
2020-08-13 13:45:00,9.81,9.85,9.8,9.84,61112.0,7.7731,7.8048,7.7652,7.7969,61112.0
2020-08-13 13:50:00,9.84,9.85,9.83,9.84,19102.0,7.7969,7.8048,7.789,7.7969,19102.0
2020-08-13 13:55:00,9.84,9.84,9.82,9.82,16978.0,7.7969,7.7969,7.781,7.781,16978.0
2020-08-13 14:00:00,9.82,9.85,9.81,9.84,25154.0,7.781,7.8048,7.7731,7.7969,25154.0
2020-08-13 14:05:00,9.85,9.86,9.84,9.86,29688.0,7.8048,7.8127,7.7969,7.8127,29688.0
2020-08-13 14:10:00,9.86,9.86,9.84,9.85,35820.0,7.8127,7.8127,7.7969,7.8048,35820.0
2020-08-13 14:15:00,9.85,9.86,9.84,9.85,52967.0,7.8048,7.8127,7.7969,7.8048,52967.0
2020-08-13 14:20:00,9.84,9.85,9.83,9.84,24781.0,7.7969,7.8048,7.789,7.7969,24781.0
2020-08-13 14:25:00,9.84,9.86,9.84,9.85,18231.0,7.7969,7.8127,7.7969,7.8048,18231.0
2020-08-13 14:30:00,9.84,9.85,9.82,9.83,63274.0,7.7969,7.8048,7.781,7.789,63274.0
2020-08-13 14:35:00,9.83,9.83,9.81,9.82,66830.0,7.789,7.789,7.7731,7.781,66830.0
2020-08-13 14:40:00,9.82,9.84,9.8,9.81,83263.0,7.781,7.7969,7.7652,7.7731,83263.0
2020-08-13 14:45:00,9.82,9.83,9.8,9.81,20010.0,7.781,7.789,7.7652,7.7731,20010.0
2020-08-13 14:50:00,9.8,9.81,9.77,9.78,33559.0,7.7652,7.7731,7.7414,7.7493,33559.0
2020-08-13 14:55:00,9.78,9.8,9.76,9.77,26801.0,7.7493,7.7652,7.7335,7.7414,26801.0
2020-08-13 15:00:00,9.77,9.78,9.75,9.77,36314.0,7.7414,7.7493,7.7256,7.7414,36314.0
2020-08-13 15:05:00,9.76,9.78,9.76,9.77,29214.0,7.7335,7.7493,7.7335,7.7414,29214.0
2020-08-13 15:10:00,9.77,9.79,9.76,9.77,30055.0,7.7414,7.7573,7.7335,7.7414,30055.0
2020-08-13 15:15:00,9.78,9.79,9.76,9.79,29803.0,7.7493,7.7573,7.7335,7.7573,29803.0
2020-08-13 15:20:00,9.79,9.82,9.78,9.81,21001.0,7.7573,7.781,7.7493,7.7731,21001.0
2020-08-13 15:25:00,9.82,9.82,9.79,9.81,70163.0,7.781,7.781,7.7573,7.7731,70163.0
2020-08-13 15:30:00,9.81,9.82,9.8,9.81,43945.0,7.7731,7.781,7.7652,7.7731,43945.0
2020-08-13 15:35:00,9.81,9.82,9.78,9.78,27866.0,7.7731,7.781,7.7493,7.7493,27866.0
2020-08-13 15:40:00,9.79,9.8,9.77,9.78,56905.0,7.7573,7.7652,7.7414,7.7493,56905.0
2020-08-13 15:45:00,9.78,9.78,9.76,9.77,59374.0,7.7493,7.7493,7.7335,7.7414,59374.0
2020-08-13 15:50:00,9.77,9.79,9.76,9.77,198456.0,7.7414,7.7573,7.7335,7.7414,198456.0
2020-08-13 15:55:00,9.78,9.79,9.76,9.77,251186.0,7.7493,7.7573,7.7335,7.7414,251186.0
2020-08-14 09:30:00,9.73,9.79,9.69,9.73,146673.0,7.7097,7.7573,7.678,7.7097,146673.0
2020-08-14 09:35:00,9.73,9.75,9.66,9.72,44039.0,7.7097,7.7256,7.6543,7.7018,44039.0
2020-08-14 09:40:00,9.72,9.75,9.71,9.74,62117.0,7.7018,7.7256,7.6939,7.7176,62117.0
2020-08-14 09:45:00,9.74,9.77,9.73,9.77,61362.0,7.7176,7.7414,7.7097,7.7414,61362.0
2020-08-14 09:50:00,9.77,9.78,9.74,9.75,38312.0,7.7414,7.7493,7.7176,7.7256,38312.0
2020-08-14 09:55:00,9.75,9.75,9.71,9.73,50827.0,7.7256,7.7256,7.6939,7.7097,50827.0
2020-08-14 10:00:00,9.74,9.79,9.74,9.79,56943.0,7.7176,7.7573,7.7176,7.7573,56943.0
2020-08-14 10:05:00,9.79,9.8,9.76,9.8,38273.0,7.7573,7.7652,7.7335,7.7652,38273.0
2020-08-14 10:10:00,9.81,9.82,9.78,9.81,17464.0,7.7731,7.781,7.7493,7.7731,17464.0
2020-08-14 10:15:00,9.8,9.86,9.78,9.84,65182.0,7.7652,7.8127,7.7493,7.7969,65182.0
2020-08-14 10:20:00,9.84,9.88,9.83,9.87,42717.0,7.7969,7.8286,7.789,7.8207,42717.0
2020-08-14 10:25:00,9.87,9.91,9.85,9.9,54507.0,7.8207,7.8523,7.8048,7.8444,54507.0
2020-08-14 10:30:00,9.9,9.93,9.89,9.92,44078.0,7.8444,7.8682,7.8365,7.8603,44078.0
2020-08-14 10:35:00,9.92,9.92,9.88,9.89,78802.0,7.8603,7.8603,7.8286,7.8365,78802.0
2020-08-14 10:40:00,9.89,9.91,9.87,9.88,87189.0,7.8365,7.8523,7.8207,7.8286,87189.0
2020-08-14 10:45:00,9.88,9.91,9.88,9.88,27357.0,7.8286,7.8523,7.8286,7.8286,27357.0
2020-08-14 10:50:00,9.88,9.89,9.87,9.88,56507.0,7.8286,7.8365,7.8207,7.8286,56507.0
2020-08-14 10:55:00,9.88,9.93,9.88,9.92,51844.0,7.8286,7.8682,7.8286,7.8603,51844.0
2020-08-14 11:00:00,9.91,9.92,9.88,9.9,39987.0,7.8523,7.8603,7.8286,7.8444,39987.0
2020-08-14 11:05:00,9.9,9.93,9.89,9.92,96147.0,7.8444,7.8682,7.8365,7.8603,96147.0
2020-08-14 11:10:00,9.91,9.93,9.89,9.89,63378.0,7.8523,7.8682,7.8365,7.8365,63378.0
2020-08-14 11:15:00,9.89,9.98,9.89,9.97,185787.0,7.8365,7.9078,7.8365,7.8999,185787.0
2020-08-14 11:20:00,9.97,9.98,9.93,9.95,108784.0,7.8999,7.9078,7.8682,7.884,108784.0
2020-08-14 11:25:00,9.95,9.97,9.93,9.94,76570.0,7.884,7.8999,7.8682,7.8761,76570.0
2020-08-14 11:30:00,9.94,9.94,9.9,9.91,30101.0,7.8761,7.8761,7.8444,7.8523,30101.0
2020-08-14 11:35:00,9.91,9.94,9.9,9.94,17651.0,7.8523,7.8761,7.8444,7.8761,17651.0
2020-08-14 11:40:00,9.94,9.96,9.93,9.96,19748.0,7.8761,7.892,7.8682,7.892,19748.0
2020-08-14 11:45:00,9.95,9.95,9.93,9.95,28791.0,7.884,7.884,7.8682,7.884,28791.0
2020-08-14 11:50:00,9.95,9.96,9.94,9.95,30740.0,7.884,7.892,7.8761,7.884,30740.0
2020-08-14 11:55:00,9.95,9.97,9.94,9.97,34300.0,7.884,7.8999,7.8761,7.8999,34300.0
2020-08-14 12:00:00,9.96,9.97,9.94,9.95,23086.0,7.892,7.8999,7.8761,7.884,23086.0
2020-08-14 12:05:00,9.95,9.97,9.94,9.97,19306.0,7.884,7.8999,7.8761,7.8999,19306.0
2020-08-14 12:10:00,9.96,9.99,9.96,9.97,25512.0,7.892,7.9157,7.892,7.8999,25512.0
2020-08-14 12:15:00,9.98,9.98,9.96,9.96,22892.0,7.9078,7.9078,7.892,7.892,22892.0
2020-08-14 12:20:00,9.96,9.97,9.95,9.96,27514.0,7.892,7.8999,7.884,7.892,27514.0
2020-08-14 12:25:00,9.96,9.98,9.95,9.97,25419.0,7.892,7.9078,7.884,7.8999,25419.0
2020-08-14 12:30:00,9.98,9.99,9.97,9.99,20391.0,7.9078,7.9157,7.8999,7.9157,20391.0
2020-08-14 12:35:00,9.99,9.99,9.97,9.99,106699.0,7.9157,7.9157,7.8999,7.9157,106699.0
2020-08-14 12:40:00,9.99,9.99,9.95,9.96,17193.0,7.9157,7.9157,7.884,7.892,17193.0
2020-08-14 12:45:00,9.95,9.96,9.94,9.95,89411.0,7.884,7.892,7.8761,7.884,89411.0
2020-08-14 12:50:00,9.95,9.96,9.94,9.95,10439.0,7.884,7.892,7.8761,7.884,10439.0
2020-08-14 12:55:00,9.96,9.96,9.93,9.95,18778.0,7.892,7.892,7.8682,7.884,18778.0
2020-08-14 13:00:00,9.95,9.96,9.94,9.95,40471.0,7.884,7.892,7.8761,7.884,40471.0
2020-08-14 13:05:00,9.95,9.98,9.94,9.97,65357.0,7.884,7.9078,7.8761,7.8999,65357.0
2020-08-14 13:10:00,9.97,9.99,9.96,9.97,65665.0,7.8999,7.9157,7.892,7.8999,65665.0
2020-08-14 13:15:00,9.97,9.99,9.96,9.97,87696.0,7.8999,7.9157,7.892,7.8999,87696.0
2020-08-14 13:20:00,9.96,9.98,9.96,9.97,15334.0,7.892,7.9078,7.892,7.8999,15334.0
2020-08-14 13:25:00,9.97,9.98,9.96,9.97,21563.0,7.8999,7.9078,7.892,7.8999,21563.0
2020-08-14 13:30:00,9.97,10.0,9.96,9.99,32369.0,7.8999,7.9237,7.892,7.9157,32369.0
2020-08-14 13:35:00,9.99,10.0,9.98,9.99,25048.0,7.9157,7.9237,7.9078,7.9157,25048.0
2020-08-14 13:40:00,9.98,10.03,9.98,10.02,78947.0,7.9078,7.9474,7.9078,7.9395,78947.0
2020-08-14 13:45:00,10.02,10.03,10.0,10.02,37026.0,7.9395,7.9474,7.9237,7.9395,37026.0
2020-08-14 13:50:00,10.02,10.04,10.02,10.03,38727.0,7.9395,7.9554,7.9395,7.9474,38727.0
2020-08-14 13:55:00,10.02,10.03,10.01,10.03,39112.0,7.9395,7.9474,7.9316,7.9474,39112.0
2020-08-14 14:00:00,10.03,10.04,10.02,10.04,40714.0,7.9474,7.9554,7.9395,7.9554,40714.0
2020-08-14 14:05:00,10.03,10.04,10.03,10.03,22507.0,7.9474,7.9554,7.9474,7.9474,22507.0
2020-08-14 14:10:00,10.04,10.04,10.01,10.03,63973.0,7.9554,7.9554,7.9316,7.9474,63973.0
2020-08-14 14:15:00,10.02,10.03,10.0,10.02,31539.0,7.9395,7.9474,7.9237,7.9395,31539.0
2020-08-14 14:20:00,10.02,10.02,10.0,10.01,5545.0,7.9395,7.9395,7.9237,7.9316,5545.0
2020-08-14 14:25:00,10.0,10.01,9.99,10.0,91642.0,7.9237,7.9316,7.9157,7.9237,91642.0
2020-08-14 14:30:00,10.0,10.01,9.98,9.98,36830.0,7.9237,7.9316,7.9078,7.9078,36830.0
2020-08-14 14:35:00,9.99,9.99,9.96,9.98,73787.0,7.9157,7.9157,7.892,7.9078,73787.0
2020-08-14 14:40:00,9.97,9.99,9.97,9.98,53752.0,7.8999,7.9157,7.8999,7.9078,53752.0
2020-08-14 14:45:00,9.98,9.98,9.95,9.96,34550.0,7.9078,7.9078,7.884,7.892,34550.0
2020-08-14 14:50:00,9.95,9.96,9.94,9.94,22626.0,7.884,7.892,7.8761,7.8761,22626.0
2020-08-14 14:55:00,9.94,9.95,9.93,9.93,21682.0,7.8761,7.884,7.8682,7.8682,21682.0
2020-08-14 15:00:00,9.94,9.94,9.91,9.93,46339.0,7.8761,7.8761,7.8523,7.8682,46339.0
2020-08-14 15:05:00,9.93,9.94,9.92,9.93,10492.0,7.8682,7.8761,7.8603,7.8682,10492.0
2020-08-14 15:10:00,9.93,9.94,9.92,9.93,17679.0,7.8682,7.8761,7.8603,7.8682,17679.0
2020-08-14 15:15:00,9.93,9.93,9.91,9.93,33202.0,7.8682,7.8682,7.8523,7.8682,33202.0
2020-08-14 15:20:00,9.93,9.94,9.9,9.91,39943.0,7.8682,7.8761,7.8444,7.8523,39943.0
2020-08-14 15:25:00,9.91,9.93,9.89,9.92,45792.0,7.8523,7.8682,7.8365,7.8603,45792.0
2020-08-14 15:30:00,9.92,9.92,9.88,9.88,184149.0,7.8603,7.8603,7.8286,7.8286,184149.0
2020-08-14 15:35:00,9.88,9.89,9.86,9.88,79047.0,7.8286,7.8365,7.8127,7.8286,79047.0
2020-08-14 15:40:00,9.88,9.91,9.88,9.9,67313.0,7.8286,7.8523,7.8286,7.8444,67313.0
2020-08-14 15:45:00,9.9,9.91,9.87,9.88,154416.0,7.8444,7.8523,7.8207,7.8286,154416.0
2020-08-14 15:50:00,9.87,9.91,9.85,9.91,327820.0,7.8207,7.8523,7.8048,7.8523,327820.0
2020-08-14 15:55:00,9.9,9.91,9.89,9.91,274450.0,7.8444,7.8523,7.8365,7.8523,274450.0
2020-08-17 09:30:00,9.87,9.88,9.82,9.86,133384.0,7.8207,7.8286,7.781,7.8127,133384.0
2020-08-17 09:35:00,9.86,9.87,9.81,9.85,119086.0,7.8127,7.8207,7.7731,7.8048,119086.0
2020-08-17 09:40:00,9.85,9.86,9.82,9.84,99682.0,7.8048,7.8127,7.781,7.7969,99682.0
2020-08-17 09:45:00,9.85,9.85,9.82,9.83,85780.0,7.8048,7.8048,7.781,7.789,85780.0
2020-08-17 09:50:00,9.82,9.83,9.77,9.78,152137.0,7.781,7.789,7.7414,7.7493,152137.0
2020-08-17 09:55:00,9.77,9.79,9.76,9.78,75093.0,7.7414,7.7573,7.7335,7.7493,75093.0
2020-08-17 10:00:00,9.79,9.79,9.74,9.77,51177.0,7.7573,7.7573,7.7176,7.7414,51177.0
2020-08-17 10:05:00,9.77,9.79,9.75,9.79,63149.0,7.7414,7.7573,7.7256,7.7573,63149.0
2020-08-17 10:10:00,9.79,9.82,9.78,9.81,40547.0,7.7573,7.781,7.7493,7.7731,40547.0
2020-08-17 10:15:00,9.8,9.82,9.79,9.81,30428.0,7.7652,7.781,7.7573,7.7731,30428.0
2020-08-17 10:20:00,9.82,9.85,9.81,9.84,33770.0,7.781,7.8048,7.7731,7.7969,33770.0
2020-08-17 10:25:00,9.85,9.85,9.8,9.82,36993.0,7.8048,7.8048,7.7652,7.781,36993.0
2020-08-17 10:30:00,9.81,9.84,9.81,9.84,56440.0,7.7731,7.7969,7.7731,7.7969,56440.0
2020-08-17 10:35:00,9.84,9.84,9.82,9.83,88251.0,7.7969,7.7969,7.781,7.789,88251.0
2020-08-17 10:40:00,9.83,9.84,9.81,9.83,67431.0,7.789,7.7969,7.7731,7.789,67431.0
2020-08-17 10:45:00,9.83,9.85,9.82,9.83,46140.0,7.789,7.8048,7.781,7.789,46140.0
2020-08-17 10:50:00,9.83,9.85,9.82,9.84,49061.0,7.789,7.8048,7.781,7.7969,49061.0
2020-08-17 10:55:00,9.84,9.84,9.78,9.79,81428.0,7.7969,7.7969,7.7493,7.7573,81428.0
2020-08-17 11:00:00,9.8,9.81,9.78,9.79,54581.0,7.7652,7.7731,7.7493,7.7573,54581.0
2020-08-17 11:05:00,9.79,9.8,9.76,9.78,49135.0,7.7573,7.7652,7.7335,7.7493,49135.0
2020-08-17 11:10:00,9.78,9.79,9.76,9.77,34933.0,7.7493,7.7573,7.7335,7.7414,34933.0
2020-08-17 11:15:00,9.77,9.78,9.75,9.76,25974.0,7.7414,7.7493,7.7256,7.7335,25974.0
2020-08-17 11:20:00,9.76,9.78,9.75,9.76,57569.0,7.7335,7.7493,7.7256,7.7335,57569.0
2020-08-17 11:25:00,9.76,9.76,9.74,9.75,52764.0,7.7335,7.7335,7.7176,7.7256,52764.0
2020-08-17 11:30:00,9.76,9.76,9.72,9.75,79143.0,7.7335,7.7335,7.7018,7.7256,79143.0
2020-08-17 11:35:00,9.75,9.77,9.74,9.76,57719.0,7.7256,7.7414,7.7176,7.7335,57719.0
2020-08-17 11:40:00,9.75,9.79,9.75,9.78,37826.0,7.7256,7.7573,7.7256,7.7493,37826.0
2020-08-17 11:45:00,9.77,9.78,9.77,9.78,25128.0,7.7414,7.7493,7.7414,7.7493,25128.0
2020-08-17 11:50:00,9.78,9.81,9.77,9.81,32528.0,7.7493,7.7731,7.7414,7.7731,32528.0
2020-08-17 11:55:00,9.8,9.81,9.79,9.8,40524.0,7.7652,7.7731,7.7573,7.7652,40524.0
2020-08-17 12:00:00,9.8,9.81,9.79,9.79,69409.0,7.7652,7.7731,7.7573,7.7573,69409.0
2020-08-17 12:05:00,9.79,9.8,9.76,9.77,86173.0,7.7573,7.7652,7.7335,7.7414,86173.0
2020-08-17 12:10:00,9.77,9.78,9.75,9.78,187261.0,7.7414,7.7493,7.7256,7.7493,187261.0
2020-08-17 12:15:00,9.78,9.8,9.78,9.79,19691.0,7.7493,7.7652,7.7493,7.7573,19691.0
2020-08-17 12:20:00,9.8,9.8,9.78,9.79,12631.0,7.7652,7.7652,7.7493,7.7573,12631.0
2020-08-17 12:25:00,9.79,9.79,9.78,9.79,20147.0,7.7573,7.7573,7.7493,7.7573,20147.0
2020-08-17 12:30:00,9.79,9.8,9.79,9.8,23060.0,7.7573,7.7652,7.7573,7.7652,23060.0
2020-08-17 12:35:00,9.8,9.81,9.79,9.81,23712.0,7.7652,7.7731,7.7573,7.7731,23712.0
2020-08-17 12:40:00,9.8,9.81,9.79,9.81,20647.0,7.7652,7.7731,7.7573,7.7731,20647.0
2020-08-17 12:45:00,9.81,9.81,9.78,9.78,18279.0,7.7731,7.7731,7.7493,7.7493,18279.0
2020-08-17 12:50:00,9.79,9.79,9.77,9.79,15580.0,7.7573,7.7573,7.7414,7.7573,15580.0
2020-08-17 12:55:00,9.79,9.79,9.77,9.78,16135.0,7.7573,7.7573,7.7414,7.7493,16135.0
2020-08-17 13:00:00,9.78,9.78,9.75,9.76,46634.0,7.7493,7.7493,7.7256,7.7335,46634.0
2020-08-17 13:05:00,9.77,9.77,9.75,9.76,13876.0,7.7414,7.7414,7.7256,7.7335,13876.0
2020-08-17 13:10:00,9.76,9.77,9.75,9.77,49386.0,7.7335,7.7414,7.7256,7.7414,49386.0
2020-08-17 13:15:00,9.77,9.77,9.75,9.77,19917.0,7.7414,7.7414,7.7256,7.7414,19917.0
2020-08-17 13:20:00,9.76,9.78,9.76,9.78,17872.0,7.7335,7.7493,7.7335,7.7493,17872.0
2020-08-17 13:25:00,9.78,9.79,9.78,9.79,24524.0,7.7493,7.7573,7.7493,7.7573,24524.0
2020-08-17 13:30:00,9.79,9.79,9.78,9.79,11938.0,7.7573,7.7573,7.7493,7.7573,11938.0
2020-08-17 13:35:00,9.79,9.79,9.77,9.78,34162.0,7.7573,7.7573,7.7414,7.7493,34162.0
2020-08-17 13:40:00,9.78,9.79,9.77,9.78,27845.0,7.7493,7.7573,7.7414,7.7493,27845.0
2020-08-17 13:45:00,9.78,9.79,9.76,9.77,26454.0,7.7493,7.7573,7.7335,7.7414,26454.0
2020-08-17 13:50:00,9.77,9.78,9.76,9.77,28246.0,7.7414,7.7493,7.7335,7.7414,28246.0
2020-08-17 13:55:00,9.77,9.78,9.76,9.77,26642.0,7.7414,7.7493,7.7335,7.7414,26642.0
2020-08-17 14:00:00,9.77,9.78,9.77,9.77,16596.0,7.7414,7.7493,7.7414,7.7414,16596.0
2020-08-17 14:05:00,9.78,9.78,9.77,9.78,14609.0,7.7493,7.7493,7.7414,7.7493,14609.0
2020-08-17 14:10:00,9.77,9.78,9.74,9.77,65833.0,7.7414,7.7493,7.7176,7.7414,65833.0
2020-08-17 14:15:00,9.76,9.77,9.76,9.77,16838.0,7.7335,7.7414,7.7335,7.7414,16838.0
2020-08-17 14:20:00,9.77,9.78,9.76,9.77,31546.0,7.7414,7.7493,7.7335,7.7414,31546.0
2020-08-17 14:25:00,9.77,9.78,9.76,9.78,47247.0,7.7414,7.7493,7.7335,7.7493,47247.0
2020-08-17 14:30:00,9.78,9.78,9.77,9.78,14318.0,7.7493,7.7493,7.7414,7.7493,14318.0
2020-08-17 14:35:00,9.78,9.79,9.77,9.79,14768.0,7.7493,7.7573,7.7414,7.7573,14768.0
2020-08-17 14:40:00,9.79,9.79,9.78,9.79,16587.0,7.7573,7.7573,7.7493,7.7573,16587.0
2020-08-17 14:45:00,9.79,9.79,9.78,9.79,14019.0,7.7573,7.7573,7.7493,7.7573,14019.0
2020-08-17 14:50:00,9.79,9.8,9.78,9.78,63452.0,7.7573,7.7652,7.7493,7.7493,63452.0
2020-08-17 14:55:00,9.78,9.79,9.77,9.77,24356.0,7.7493,7.7573,7.7414,7.7414,24356.0
2020-08-17 15:00:00,9.78,9.78,9.75,9.77,71348.0,7.7493,7.7493,7.7256,7.7414,71348.0
2020-08-17 15:05:00,9.77,9.77,9.76,9.77,36467.0,7.7414,7.7414,7.7335,7.7414,36467.0
2020-08-17 15:10:00,9.77,9.77,9.76,9.77,20228.0,7.7414,7.7414,7.7335,7.7414,20228.0
2020-08-17 15:15:00,9.77,9.78,9.76,9.78,29159.0,7.7414,7.7493,7.7335,7.7493,29159.0
2020-08-17 15:20:00,9.78,9.79,9.77,9.78,89591.0,7.7493,7.7573,7.7414,7.7493,89591.0
2020-08-17 15:25:00,9.78,9.78,9.76,9.77,297061.0,7.7493,7.7493,7.7335,7.7414,297061.0
2020-08-17 15:30:00,9.77,9.79,9.76,9.78,56673.0,7.7414,7.7573,7.7335,7.7493,56673.0
2020-08-17 15:35:00,9.79,9.79,9.78,9.79,47142.0,7.7573,7.7573,7.7493,7.7573,47142.0
2020-08-17 15:40:00,9.79,9.8,9.78,9.79,100573.0,7.7573,7.7652,7.7493,7.7573,100573.0
2020-08-17 15:45:00,9.79,9.8,9.78,9.79,91244.0,7.7573,7.7652,7.7493,7.7573,91244.0
2020-08-17 15:50:00,9.79,9.8,9.78,9.79,189108.0,7.7573,7.7652,7.7493,7.7573,189108.0
2020-08-17 15:55:00,9.79,9.8,9.77,9.78,331395.0,7.7573,7.7652,7.7414,7.7493,331395.0
2020-08-18 09:30:00,9.78,9.78,9.68,9.72,132300.0,7.7493,7.7493,7.6701,7.7018,132300.0
2020-08-18 09:35:00,9.72,9.76,9.71,9.72,46729.0,7.7018,7.7335,7.6939,7.7018,46729.0
2020-08-18 09:40:00,9.72,9.73,9.68,9.71,62554.0,7.7018,7.7097,7.6701,7.6939,62554.0
2020-08-18 09:45:00,9.71,9.72,9.67,9.68,99036.0,7.6939,7.7018,7.6622,7.6701,99036.0
2020-08-18 09:50:00,9.67,9.69,9.66,9.69,51209.0,7.6622,7.678,7.6543,7.678,51209.0
2020-08-18 09:55:00,9.7,9.7,9.67,9.69,34536.0,7.6859,7.6859,7.6622,7.678,34536.0
2020-08-18 10:00:00,9.68,9.7,9.66,9.69,36260.0,7.6701,7.6859,7.6543,7.678,36260.0
2020-08-18 10:05:00,9.69,9.7,9.67,9.67,39481.0,7.678,7.6859,7.6622,7.6622,39481.0
2020-08-18 10:10:00,9.67,9.67,9.64,9.64,36543.0,7.6622,7.6622,7.6384,7.6384,36543.0
2020-08-18 10:15:00,9.64,9.68,9.63,9.66,40715.0,7.6384,7.6701,7.6305,7.6543,40715.0
2020-08-18 10:20:00,9.66,9.66,9.62,9.63,35470.0,7.6543,7.6543,7.6226,7.6305,35470.0
2020-08-18 10:25:00,9.63,9.65,9.62,9.63,19143.0,7.6305,7.6463,7.6226,7.6305,19143.0
2020-08-18 10:30:00,9.63,9.65,9.61,9.63,43916.0,7.6305,7.6463,7.6146,7.6305,43916.0
2020-08-18 10:35:00,9.63,9.64,9.62,9.63,30163.0,7.6305,7.6384,7.6226,7.6305,30163.0
2020-08-18 10:40:00,9.64,9.64,9.6,9.6,54709.0,7.6384,7.6384,7.6067,7.6067,54709.0
2020-08-18 10:45:00,9.59,9.61,9.57,9.58,43557.0,7.5988,7.6146,7.5829,7.5909,43557.0
2020-08-18 10:50:00,9.58,9.6,9.57,9.58,59884.0,7.5909,7.6067,7.5829,7.5909,59884.0
2020-08-18 10:55:00,9.58,9.59,9.57,9.59,35620.0,7.5909,7.5988,7.5829,7.5988,35620.0
2020-08-18 11:00:00,9.59,9.6,9.57,9.58,50886.0,7.5988,7.6067,7.5829,7.5909,50886.0
2020-08-18 11:05:00,9.58,9.62,9.57,9.62,57845.0,7.5909,7.6226,7.5829,7.6226,57845.0
2020-08-18 11:10:00,9.62,9.65,9.61,9.65,29816.0,7.6226,7.6463,7.6146,7.6463,29816.0
2020-08-18 11:15:00,9.66,9.68,9.65,9.67,50384.0,7.6543,7.6701,7.6463,7.6622,50384.0
2020-08-18 11:20:00,9.67,9.68,9.66,9.67,18986.0,7.6622,7.6701,7.6543,7.6622,18986.0
2020-08-18 11:25:00,9.67,9.7,9.67,9.69,109905.0,7.6622,7.6859,7.6622,7.678,109905.0
2020-08-18 11:30:00,9.69,9.7,9.68,9.7,14218.0,7.678,7.6859,7.6701,7.6859,14218.0
2020-08-18 11:35:00,9.69,9.7,9.68,9.69,23307.0,7.678,7.6859,7.6701,7.678,23307.0
2020-08-18 11:40:00,9.69,9.7,9.67,9.68,42633.0,7.678,7.6859,7.6622,7.6701,42633.0
2020-08-18 11:45:00,9.68,9.68,9.66,9.68,33104.0,7.6701,7.6701,7.6543,7.6701,33104.0
2020-08-18 11:50:00,9.68,9.68,9.65,9.66,27720.0,7.6701,7.6701,7.6463,7.6543,27720.0
2020-08-18 11:55:00,9.66,9.66,9.63,9.65,32100.0,7.6543,7.6543,7.6305,7.6463,32100.0
2020-08-18 12:00:00,9.65,9.66,9.64,9.64,26741.0,7.6463,7.6543,7.6384,7.6384,26741.0
2020-08-18 12:05:00,9.64,9.64,9.62,9.63,15130.0,7.6384,7.6384,7.6226,7.6305,15130.0
2020-08-18 12:10:00,9.63,9.63,9.59,9.6,30792.0,7.6305,7.6305,7.5988,7.6067,30792.0
2020-08-18 12:15:00,9.61,9.61,9.59,9.59,27624.0,7.6146,7.6146,7.5988,7.5988,27624.0
2020-08-18 12:20:00,9.59,9.6,9.58,9.59,63418.0,7.5988,7.6067,7.5909,7.5988,63418.0
2020-08-18 12:25:00,9.59,9.59,9.57,9.59,57089.0,7.5988,7.5988,7.5829,7.5988,57089.0
2020-08-18 12:30:00,9.59,9.6,9.56,9.57,54194.0,7.5988,7.6067,7.575,7.5829,54194.0
2020-08-18 12:35:00,9.57,9.58,9.55,9.57,40380.0,7.5829,7.5909,7.5671,7.5829,40380.0
2020-08-18 12:40:00,9.57,9.58,9.54,9.54,72685.0,7.5829,7.5909,7.5592,7.5592,72685.0
2020-08-18 12:45:00,9.54,9.57,9.54,9.55,67600.0,7.5592,7.5829,7.5592,7.5671,67600.0
2020-08-18 12:50:00,9.55,9.58,9.55,9.58,39242.0,7.5671,7.5909,7.5671,7.5909,39242.0
2020-08-18 12:55:00,9.58,9.59,9.56,9.57,24824.0,7.5909,7.5988,7.575,7.5829,24824.0
2020-08-18 13:00:00,9.56,9.58,9.56,9.58,20503.0,7.575,7.5909,7.575,7.5909,20503.0
2020-08-18 13:05:00,9.58,9.58,9.57,9.58,6701.0,7.5909,7.5909,7.5829,7.5909,6701.0
2020-08-18 13:10:00,9.58,9.59,9.57,9.57,23223.0,7.5909,7.5988,7.5829,7.5829,23223.0
2020-08-18 13:15:00,9.57,9.58,9.56,9.57,68539.0,7.5829,7.5909,7.575,7.5829,68539.0
2020-08-18 13:20:00,9.57,9.58,9.56,9.58,40159.0,7.5829,7.5909,7.575,7.5909,40159.0
2020-08-18 13:25:00,9.58,9.58,9.56,9.57,40217.0,7.5909,7.5909,7.575,7.5829,40217.0
2020-08-18 13:30:00,9.57,9.59,9.56,9.58,30449.0,7.5829,7.5988,7.575,7.5909,30449.0
2020-08-18 13:35:00,9.58,9.6,9.58,9.59,46859.0,7.5909,7.6067,7.5909,7.5988,46859.0
2020-08-18 13:40:00,9.59,9.61,9.58,9.6,36538.0,7.5988,7.6146,7.5909,7.6067,36538.0
2020-08-18 13:45:00,9.6,9.61,9.58,9.61,87251.0,7.6067,7.6146,7.5909,7.6146,87251.0
2020-08-18 13:50:00,9.61,9.62,9.59,9.59,50787.0,7.6146,7.6226,7.5988,7.5988,50787.0
2020-08-18 13:55:00,9.59,9.6,9.58,9.6,37641.0,7.5988,7.6067,7.5909,7.6067,37641.0
2020-08-18 14:00:00,9.6,9.61,9.59,9.6,24861.0,7.6067,7.6146,7.5988,7.6067,24861.0
2020-08-18 14:05:00,9.6,9.6,9.57,9.58,55976.0,7.6067,7.6067,7.5829,7.5909,55976.0
2020-08-18 14:10:00,9.57,9.59,9.57,9.59,22391.0,7.5829,7.5988,7.5829,7.5988,22391.0
2020-08-18 14:15:00,9.58,9.59,9.56,9.57,28403.0,7.5909,7.5988,7.575,7.5829,28403.0
2020-08-18 14:20:00,9.57,9.58,9.56,9.57,32873.0,7.5829,7.5909,7.575,7.5829,32873.0
2020-08-18 14:25:00,9.57,9.58,9.56,9.57,24820.0,7.5829,7.5909,7.575,7.5829,24820.0
2020-08-18 14:30:00,9.57,9.57,9.54,9.54,54891.0,7.5829,7.5829,7.5592,7.5592,54891.0
2020-08-18 14:35:00,9.54,9.56,9.54,9.54,28240.0,7.5592,7.575,7.5592,7.5592,28240.0
2020-08-18 14:40:00,9.54,9.56,9.54,9.54,33671.0,7.5592,7.575,7.5592,7.5592,33671.0
2020-08-18 14:45:00,9.55,9.55,9.54,9.54,20013.0,7.5671,7.5671,7.5592,7.5592,20013.0
2020-08-18 14:50:00,9.54,9.55,9.54,9.54,40645.0,7.5592,7.5671,7.5592,7.5592,40645.0
2020-08-18 14:55:00,9.55,9.56,9.54,9.55,37618.0,7.5671,7.575,7.5592,7.5671,37618.0
2020-08-18 15:00:00,9.55,9.56,9.55,9.56,23887.0,7.5671,7.575,7.5671,7.575,23887.0
2020-08-18 15:05:00,9.55,9.56,9.55,9.56,3701.0,7.5671,7.575,7.5671,7.575,3701.0
2020-08-18 15:10:00,9.56,9.57,9.55,9.55,38620.0,7.575,7.5829,7.5671,7.5671,38620.0
2020-08-18 15:15:00,9.56,9.56,9.54,9.54,67341.0,7.575,7.575,7.5592,7.5592,67341.0
2020-08-18 15:20:00,9.54,9.57,9.54,9.55,50466.0,7.5592,7.5829,7.5592,7.5671,50466.0
2020-08-18 15:25:00,9.55,9.57,9.54,9.57,54785.0,7.5671,7.5829,7.5592,7.5829,54785.0
2020-08-18 15:30:00,9.56,9.58,9.55,9.57,71859.0,7.575,7.5909,7.5671,7.5829,71859.0
2020-08-18 15:35:00,9.57,9.57,9.55,9.56,52845.0,7.5829,7.5829,7.5671,7.575,52845.0
2020-08-18 15:40:00,9.56,9.57,9.55,9.57,45740.0,7.575,7.5829,7.5671,7.5829,45740.0
2020-08-18 15:45:00,9.57,9.57,9.53,9.54,140411.0,7.5829,7.5829,7.5512,7.5592,140411.0
2020-08-18 15:50:00,9.54,9.55,9.52,9.54,153087.0,7.5592,7.5671,7.5433,7.5592,153087.0
2020-08-18 15:55:00,9.54,9.54,9.52,9.54,303746.0,7.5592,7.5592,7.5433,7.5592,303746.0
2020-08-19 09:30:00,9.54,9.57,9.46,9.53,133577.0,7.5592,7.5829,7.4958,7.5512,133577.0
2020-08-19 09:35:00,9.52,9.58,9.49,9.57,57439.0,7.5433,7.5909,7.5196,7.5829,57439.0
2020-08-19 09:40:00,9.58,9.65,9.57,9.63,71786.0,7.5909,7.6463,7.5829,7.6305,71786.0
2020-08-19 09:45:00,9.63,9.66,9.62,9.63,351918.0,7.6305,7.6543,7.6226,7.6305,351918.0
2020-08-19 09:50:00,9.63,9.7,9.62,9.68,156931.0,7.6305,7.6859,7.6226,7.6701,156931.0
2020-08-19 09:55:00,9.68,9.71,9.67,9.67,60214.0,7.6701,7.6939,7.6622,7.6622,60214.0
2020-08-19 10:00:00,9.66,9.67,9.63,9.65,116569.0,7.6543,7.6622,7.6305,7.6463,116569.0
2020-08-19 10:05:00,9.64,9.65,9.58,9.59,76915.0,7.6384,7.6463,7.5909,7.5988,76915.0
2020-08-19 10:10:00,9.59,9.59,9.55,9.56,119792.0,7.5988,7.5988,7.5671,7.575,119792.0
2020-08-19 10:15:00,9.55,9.58,9.54,9.54,40101.0,7.5671,7.5909,7.5592,7.5592,40101.0
2020-08-19 10:20:00,9.54,9.59,9.53,9.58,59850.0,7.5592,7.5988,7.5512,7.5909,59850.0
2020-08-19 10:25:00,9.58,9.61,9.57,9.58,51763.0,7.5909,7.6146,7.5829,7.5909,51763.0
2020-08-19 10:30:00,9.59,9.6,9.58,9.59,49895.0,7.5988,7.6067,7.5909,7.5988,49895.0
2020-08-19 10:35:00,9.58,9.59,9.56,9.57,26467.0,7.5909,7.5988,7.575,7.5829,26467.0
2020-08-19 10:40:00,9.57,9.61,9.56,9.59,21551.0,7.5829,7.6146,7.575,7.5988,21551.0
2020-08-19 10:45:00,9.6,9.64,9.59,9.6,52575.0,7.6067,7.6384,7.5988,7.6067,52575.0
2020-08-19 10:50:00,9.61,9.61,9.58,9.6,20704.0,7.6146,7.6146,7.5909,7.6067,20704.0
2020-08-19 10:55:00,9.6,9.62,9.6,9.61,21482.0,7.6067,7.6226,7.6067,7.6146,21482.0
2020-08-19 11:00:00,9.6,9.6,9.56,9.58,46150.0,7.6067,7.6067,7.575,7.5909,46150.0
2020-08-19 11:05:00,9.58,9.61,9.55,9.6,39506.0,7.5909,7.6146,7.5671,7.6067,39506.0
2020-08-19 11:10:00,9.61,9.62,9.6,9.62,10246.0,7.6146,7.6226,7.6067,7.6226,10246.0
2020-08-19 11:15:00,9.62,9.62,9.59,9.59,25396.0,7.6226,7.6226,7.5988,7.5988,25396.0
2020-08-19 11:20:00,9.58,9.61,9.57,9.61,34934.0,7.5909,7.6146,7.5829,7.6146,34934.0
2020-08-19 11:25:00,9.6,9.61,9.59,9.61,22846.0,7.6067,7.6146,7.5988,7.6146,22846.0
2020-08-19 11:30:00,9.61,9.64,9.6,9.63,31877.0,7.6146,7.6384,7.6067,7.6305,31877.0
2020-08-19 11:35:00,9.63,9.64,9.62,9.63,39449.0,7.6305,7.6384,7.6226,7.6305,39449.0
2020-08-19 11:40:00,9.62,9.64,9.61,9.63,18176.0,7.6226,7.6384,7.6146,7.6305,18176.0
2020-08-19 11:45:00,9.63,9.63,9.61,9.62,15359.0,7.6305,7.6305,7.6146,7.6226,15359.0
2020-08-19 11:50:00,9.61,9.65,9.61,9.64,85748.0,7.6146,7.6463,7.6146,7.6384,85748.0
2020-08-19 11:55:00,9.64,9.64,9.62,9.63,25828.0,7.6384,7.6384,7.6226,7.6305,25828.0
2020-08-19 12:00:00,9.63,9.63,9.6,9.61,33755.0,7.6305,7.6305,7.6067,7.6146,33755.0
2020-08-19 12:05:00,9.61,9.62,9.6,9.62,14197.0,7.6146,7.6226,7.6067,7.6226,14197.0
2020-08-19 12:10:00,9.62,9.63,9.6,9.6,29031.0,7.6226,7.6305,7.6067,7.6067,29031.0
2020-08-19 12:15:00,9.6,9.61,9.59,9.6,29156.0,7.6067,7.6146,7.5988,7.6067,29156.0
2020-08-19 12:20:00,9.6,9.61,9.58,9.61,30436.0,7.6067,7.6146,7.5909,7.6146,30436.0
2020-08-19 12:25:00,9.6,9.6,9.59,9.6,11185.0,7.6067,7.6067,7.5988,7.6067,11185.0
2020-08-19 12:30:00,9.6,9.6,9.56,9.58,102264.0,7.6067,7.6067,7.575,7.5909,102264.0
2020-08-19 12:35:00,9.57,9.59,9.57,9.58,43732.0,7.5829,7.5988,7.5829,7.5909,43732.0
2020-08-19 12:40:00,9.58,9.59,9.55,9.55,35186.0,7.5909,7.5988,7.5671,7.5671,35186.0
2020-08-19 12:45:00,9.55,9.56,9.55,9.55,14506.0,7.5671,7.575,7.5671,7.5671,14506.0
2020-08-19 12:50:00,9.55,9.56,9.54,9.55,42486.0,7.5671,7.575,7.5592,7.5671,42486.0
2020-08-19 12:55:00,9.55,9.56,9.54,9.54,24145.0,7.5671,7.575,7.5592,7.5592,24145.0
2020-08-19 13:00:00,9.55,9.56,9.54,9.55,29863.0,7.5671,7.575,7.5592,7.5671,29863.0
2020-08-19 13:05:00,9.55,9.58,9.54,9.58,67265.0,7.5671,7.5909,7.5592,7.5909,67265.0
2020-08-19 13:10:00,9.58,9.58,9.57,9.57,24025.0,7.5909,7.5909,7.5829,7.5829,24025.0
2020-08-19 13:15:00,9.58,9.58,9.56,9.58,25166.0,7.5909,7.5909,7.575,7.5909,25166.0
2020-08-19 13:20:00,9.58,9.59,9.55,9.55,34773.0,7.5909,7.5988,7.5671,7.5671,34773.0
2020-08-19 13:25:00,9.56,9.57,9.55,9.55,16407.0,7.575,7.5829,7.5671,7.5671,16407.0
2020-08-19 13:30:00,9.55,9.56,9.53,9.53,24091.0,7.5671,7.575,7.5512,7.5512,24091.0
2020-08-19 13:35:00,9.54,9.55,9.52,9.53,23795.0,7.5592,7.5671,7.5433,7.5512,23795.0
2020-08-19 13:40:00,9.53,9.56,9.52,9.55,26394.0,7.5512,7.575,7.5433,7.5671,26394.0
2020-08-19 13:45:00,9.55,9.57,9.54,9.56,29857.0,7.5671,7.5829,7.5592,7.575,29857.0
2020-08-19 13:50:00,9.55,9.56,9.55,9.55,12875.0,7.5671,7.575,7.5671,7.5671,12875.0
2020-08-19 13:55:00,9.56,9.57,9.55,9.56,32456.0,7.575,7.5829,7.5671,7.575,32456.0
2020-08-19 14:00:00,9.56,9.58,9.55,9.58,29524.0,7.575,7.5909,7.5671,7.5909,29524.0
2020-08-19 14:05:00,9.58,9.59,9.56,9.58,29343.0,7.5909,7.5988,7.575,7.5909,29343.0
2020-08-19 14:10:00,9.58,9.59,9.55,9.55,32503.0,7.5909,7.5988,7.5671,7.5671,32503.0
2020-08-19 14:15:00,9.56,9.58,9.55,9.57,47127.0,7.575,7.5909,7.5671,7.5829,47127.0
2020-08-19 14:20:00,9.57,9.63,9.57,9.59,92642.0,7.5829,7.6305,7.5829,7.5988,92642.0
2020-08-19 14:25:00,9.6,9.61,9.58,9.6,33457.0,7.6067,7.6146,7.5909,7.6067,33457.0
2020-08-19 14:30:00,9.6,9.6,9.58,9.58,14862.0,7.6067,7.6067,7.5909,7.5909,14862.0
2020-08-19 14:35:00,9.59,9.59,9.56,9.58,28671.0,7.5988,7.5988,7.575,7.5909,28671.0
2020-08-19 14:40:00,9.57,9.59,9.57,9.58,19669.0,7.5829,7.5988,7.5829,7.5909,19669.0
2020-08-19 14:45:00,9.58,9.6,9.58,9.6,18057.0,7.5909,7.6067,7.5909,7.6067,18057.0
2020-08-19 14:50:00,9.6,9.61,9.57,9.58,55779.0,7.6067,7.6146,7.5829,7.5909,55779.0
2020-08-19 14:55:00,9.58,9.59,9.56,9.58,33293.0,7.5909,7.5988,7.575,7.5909,33293.0
2020-08-19 15:00:00,9.58,9.6,9.57,9.59,26188.0,7.5909,7.6067,7.5829,7.5988,26188.0
2020-08-19 15:05:00,9.6,9.61,9.58,9.59,62040.0,7.6067,7.6146,7.5909,7.5988,62040.0
2020-08-19 15:10:00,9.59,9.6,9.57,9.57,328117.0,7.5988,7.6067,7.5829,7.5829,328117.0
2020-08-19 15:15:00,9.57,9.59,9.57,9.57,60584.0,7.5829,7.5988,7.5829,7.5829,60584.0
2020-08-19 15:20:00,9.57,9.58,9.55,9.55,33700.0,7.5829,7.5909,7.5671,7.5671,33700.0
2020-08-19 15:25:00,9.55,9.57,9.54,9.55,67087.0,7.5671,7.5829,7.5592,7.5671,67087.0
2020-08-19 15:30:00,9.55,9.56,9.53,9.54,61049.0,7.5671,7.575,7.5512,7.5592,61049.0
2020-08-19 15:35:00,9.54,9.56,9.53,9.54,112991.0,7.5592,7.575,7.5512,7.5592,112991.0
2020-08-19 15:40:00,9.54,9.55,9.52,9.53,134724.0,7.5592,7.5671,7.5433,7.5512,134724.0
2020-08-19 15:45:00,9.53,9.54,9.49,9.49,165214.0,7.5512,7.5592,7.5196,7.5196,165214.0
2020-08-19 15:50:00,9.49,9.53,9.48,9.52,308335.0,7.5196,7.5512,7.5116,7.5433,308335.0
2020-08-19 15:55:00,9.52,9.53,9.5,9.52,358981.0,7.5433,7.5512,7.5275,7.5433,358981.0
2020-08-20 09:30:00,9.45,9.46,9.35,9.37,169331.0,7.4879,7.4958,7.4086,7.4245,169331.0
2020-08-20 09:35:00,9.37,9.39,9.32,9.33,89264.0,7.4245,7.4403,7.3848,7.3928,89264.0
2020-08-20 09:40:00,9.34,9.35,9.3,9.31,63741.0,7.4007,7.4086,7.369,7.3769,63741.0
2020-08-20 09:45:00,9.3,9.33,9.3,9.3,43563.0,7.369,7.3928,7.369,7.369,43563.0
2020-08-20 09:50:00,9.29,9.34,9.29,9.31,52827.0,7.3611,7.4007,7.3611,7.3769,52827.0
2020-08-20 09:55:00,9.31,9.32,9.29,9.29,36984.0,7.3769,7.3848,7.3611,7.3611,36984.0
2020-08-20 10:00:00,9.29,9.33,9.28,9.31,82753.0,7.3611,7.3928,7.3532,7.3769,82753.0
2020-08-20 10:05:00,9.32,9.35,9.3,9.34,95476.0,7.3848,7.4086,7.369,7.4007,95476.0
2020-08-20 10:10:00,9.34,9.36,9.34,9.34,46463.0,7.4007,7.4165,7.4007,7.4007,46463.0
2020-08-20 10:15:00,9.35,9.4,9.34,9.39,32918.0,7.4086,7.4482,7.4007,7.4403,32918.0
2020-08-20 10:20:00,9.39,9.41,9.37,9.38,39994.0,7.4403,7.4562,7.4245,7.4324,39994.0
2020-08-20 10:25:00,9.37,9.39,9.35,9.36,47829.0,7.4245,7.4403,7.4086,7.4165,47829.0
2020-08-20 10:30:00,9.36,9.36,9.31,9.32,59206.0,7.4165,7.4165,7.3769,7.3848,59206.0
2020-08-20 10:35:00,9.32,9.33,9.29,9.29,41962.0,7.3848,7.3928,7.3611,7.3611,41962.0
2020-08-20 10:40:00,9.29,9.32,9.28,9.28,162349.0,7.3611,7.3848,7.3532,7.3532,162349.0
2020-08-20 10:45:00,9.28,9.31,9.28,9.29,63738.0,7.3532,7.3769,7.3532,7.3611,63738.0
2020-08-20 10:50:00,9.29,9.35,9.28,9.28,103979.0,7.3611,7.4086,7.3532,7.3532,103979.0
2020-08-20 10:55:00,9.29,9.29,9.22,9.22,117948.0,7.3611,7.3611,7.3056,7.3056,117948.0
2020-08-20 11:00:00,9.22,9.25,9.22,9.23,114536.0,7.3056,7.3294,7.3056,7.3135,114536.0
2020-08-20 11:05:00,9.24,9.27,9.23,9.24,100937.0,7.3215,7.3452,7.3135,7.3215,100937.0
2020-08-20 11:10:00,9.24,9.27,9.24,9.25,87075.0,7.3215,7.3452,7.3215,7.3294,87075.0
2020-08-20 11:15:00,9.25,9.26,9.22,9.22,50055.0,7.3294,7.3373,7.3056,7.3056,50055.0
2020-08-20 11:20:00,9.22,9.23,9.21,9.22,73600.0,7.3056,7.3135,7.2977,7.3056,73600.0
2020-08-20 11:25:00,9.22,9.24,9.21,9.22,79856.0,7.3056,7.3215,7.2977,7.3056,79856.0
2020-08-20 11:30:00,9.22,9.25,9.21,9.25,42238.0,7.3056,7.3294,7.2977,7.3294,42238.0
2020-08-20 11:35:00,9.25,9.27,9.24,9.26,73483.0,7.3294,7.3452,7.3215,7.3373,73483.0
2020-08-20 11:40:00,9.26,9.3,9.26,9.28,72511.0,7.3373,7.369,7.3373,7.3532,72511.0
2020-08-20 11:45:00,9.28,9.29,9.27,9.27,33591.0,7.3532,7.3611,7.3452,7.3452,33591.0
2020-08-20 11:50:00,9.28,9.28,9.26,9.27,42730.0,7.3532,7.3532,7.3373,7.3452,42730.0
2020-08-20 11:55:00,9.27,9.28,9.27,9.27,9072.0,7.3452,7.3532,7.3452,7.3452,9072.0
2020-08-20 12:00:00,9.28,9.29,9.25,9.28,85783.0,7.3532,7.3611,7.3294,7.3532,85783.0
2020-08-20 12:05:00,9.28,9.3,9.28,9.28,38659.0,7.3532,7.369,7.3532,7.3532,38659.0
2020-08-20 12:10:00,9.29,9.29,9.26,9.27,46012.0,7.3611,7.3611,7.3373,7.3452,46012.0
2020-08-20 12:15:00,9.27,9.29,9.26,9.27,34820.0,7.3452,7.3611,7.3373,7.3452,34820.0
2020-08-20 12:20:00,9.28,9.28,9.26,9.26,25329.0,7.3532,7.3532,7.3373,7.3373,25329.0
2020-08-20 12:25:00,9.27,9.29,9.26,9.28,35797.0,7.3452,7.3611,7.3373,7.3532,35797.0
2020-08-20 12:30:00,9.28,9.3,9.28,9.29,27089.0,7.3532,7.369,7.3532,7.3611,27089.0
2020-08-20 12:35:00,9.29,9.29,9.27,9.28,30578.0,7.3611,7.3611,7.3452,7.3532,30578.0
2020-08-20 12:40:00,9.29,9.31,9.28,9.3,44160.0,7.3611,7.3769,7.3532,7.369,44160.0
2020-08-20 12:45:00,9.31,9.32,9.3,9.32,29319.0,7.3769,7.3848,7.369,7.3848,29319.0
2020-08-20 12:50:00,9.32,9.34,9.31,9.32,56475.0,7.3848,7.4007,7.3769,7.3848,56475.0
2020-08-20 12:55:00,9.32,9.32,9.3,9.32,47168.0,7.3848,7.3848,7.369,7.3848,47168.0
2020-08-20 13:00:00,9.32,9.34,9.31,9.34,41932.0,7.3848,7.4007,7.3769,7.4007,41932.0
2020-08-20 13:05:00,9.34,9.35,9.32,9.33,32140.0,7.4007,7.4086,7.3848,7.3928,32140.0
2020-08-20 13:10:00,9.33,9.33,9.3,9.32,32910.0,7.3928,7.3928,7.369,7.3848,32910.0
2020-08-20 13:15:00,9.32,9.32,9.29,9.3,39854.0,7.3848,7.3848,7.3611,7.369,39854.0
2020-08-20 13:20:00,9.3,9.32,9.29,9.29,26751.0,7.369,7.3848,7.3611,7.3611,26751.0
2020-08-20 13:25:00,9.29,9.3,9.29,9.29,24167.0,7.3611,7.369,7.3611,7.3611,24167.0
2020-08-20 13:30:00,9.29,9.31,9.29,9.3,60551.0,7.3611,7.3769,7.3611,7.369,60551.0
2020-08-20 13:35:00,9.3,9.32,9.3,9.32,27911.0,7.369,7.3848,7.369,7.3848,27911.0
2020-08-20 13:40:00,9.31,9.32,9.28,9.3,39463.0,7.3769,7.3848,7.3532,7.369,39463.0
2020-08-20 13:45:00,9.3,9.3,9.28,9.29,24215.0,7.369,7.369,7.3532,7.3611,24215.0
2020-08-20 13:50:00,9.29,9.3,9.27,9.27,58013.0,7.3611,7.369,7.3452,7.3452,58013.0
2020-08-20 13:55:00,9.28,9.28,9.25,9.26,49505.0,7.3532,7.3532,7.3294,7.3373,49505.0
2020-08-20 14:00:00,9.27,9.28,9.25,9.25,71577.0,7.3452,7.3532,7.3294,7.3294,71577.0
2020-08-20 14:05:00,9.26,9.27,9.25,9.27,37187.0,7.3373,7.3452,7.3294,7.3452,37187.0
2020-08-20 14:10:00,9.27,9.3,9.25,9.29,105779.0,7.3452,7.369,7.3294,7.3611,105779.0
2020-08-20 14:15:00,9.29,9.3,9.28,9.28,23052.0,7.3611,7.369,7.3532,7.3532,23052.0
2020-08-20 14:20:00,9.28,9.3,9.25,9.26,79267.0,7.3532,7.369,7.3294,7.3373,79267.0
2020-08-20 14:25:00,9.26,9.28,9.25,9.27,41169.0,7.3373,7.3532,7.3294,7.3452,41169.0
2020-08-20 14:30:00,9.27,9.28,9.26,9.26,28926.0,7.3452,7.3532,7.3373,7.3373,28926.0
2020-08-20 14:35:00,9.27,9.27,9.25,9.27,37231.0,7.3452,7.3452,7.3294,7.3452,37231.0
2020-08-20 14:40:00,9.27,9.27,9.25,9.26,29042.0,7.3452,7.3452,7.3294,7.3373,29042.0
2020-08-20 14:45:00,9.26,9.26,9.25,9.26,20958.0,7.3373,7.3373,7.3294,7.3373,20958.0
2020-08-20 14:50:00,9.26,9.27,9.25,9.27,28259.0,7.3373,7.3452,7.3294,7.3452,28259.0
2020-08-20 14:55:00,9.27,9.27,9.26,9.26,41282.0,7.3452,7.3452,7.3373,7.3373,41282.0
2020-08-20 15:00:00,9.27,9.28,9.26,9.27,110834.0,7.3452,7.3532,7.3373,7.3452,110834.0
2020-08-20 15:05:00,9.28,9.28,9.26,9.27,76256.0,7.3532,7.3532,7.3373,7.3452,76256.0
2020-08-20 15:10:00,9.27,9.27,9.25,9.26,76711.0,7.3452,7.3452,7.3294,7.3373,76711.0
2020-08-20 15:15:00,9.27,9.27,9.24,9.25,93764.0,7.3452,7.3452,7.3215,7.3294,93764.0
2020-08-20 15:20:00,9.24,9.25,9.23,9.24,198101.0,7.3215,7.3294,7.3135,7.3215,198101.0
2020-08-20 15:25:00,9.24,9.24,9.22,9.24,162314.0,7.3215,7.3215,7.3056,7.3215,162314.0
2020-08-20 15:30:00,9.24,9.24,9.19,9.2,481222.0,7.3215,7.3215,7.2818,7.2898,481222.0
2020-08-20 15:35:00,9.2,9.22,9.19,9.21,160242.0,7.2898,7.3056,7.2818,7.2977,160242.0
2020-08-20 15:40:00,9.21,9.23,9.2,9.21,508386.0,7.2977,7.3135,7.2898,7.2977,508386.0
2020-08-20 15:45:00,9.2,9.23,9.19,9.21,285796.0,7.2898,7.3135,7.2818,7.2977,285796.0
2020-08-20 15:50:00,9.21,9.21,9.19,9.2,302051.0,7.2977,7.2977,7.2818,7.2898,302051.0
2020-08-20 15:55:00,9.2,9.22,9.19,9.21,305298.0,7.2898,7.3056,7.2818,7.2977,305298.0
2020-08-21 09:30:00,9.22,9.26,9.16,9.22,331030.0,7.3056,7.3373,7.2581,7.3056,331030.0
2020-08-21 09:35:00,9.22,9.28,9.2,9.28,146971.0,7.3056,7.3532,7.2898,7.3532,146971.0
2020-08-21 09:40:00,9.28,9.28,9.23,9.24,133131.0,7.3532,7.3532,7.3135,7.3215,133131.0
2020-08-21 09:45:00,9.24,9.32,9.23,9.32,93446.0,7.3215,7.3848,7.3135,7.3848,93446.0
2020-08-21 09:50:00,9.32,9.34,9.29,9.32,79574.0,7.3848,7.4007,7.3611,7.3848,79574.0
2020-08-21 09:55:00,9.31,9.31,9.26,9.27,63475.0,7.3769,7.3769,7.3373,7.3452,63475.0
2020-08-21 10:00:00,9.28,9.29,9.23,9.25,46123.0,7.3532,7.3611,7.3135,7.3294,46123.0
2020-08-21 10:05:00,9.24,9.28,9.23,9.26,53444.0,7.3215,7.3532,7.3135,7.3373,53444.0
2020-08-21 10:10:00,9.25,9.26,9.23,9.25,34895.0,7.3294,7.3373,7.3135,7.3294,34895.0
2020-08-21 10:15:00,9.25,9.26,9.23,9.24,57411.0,7.3294,7.3373,7.3135,7.3215,57411.0
2020-08-21 10:20:00,9.24,9.24,9.21,9.21,149951.0,7.3215,7.3215,7.2977,7.2977,149951.0
2020-08-21 10:25:00,9.21,9.22,9.19,9.19,52823.0,7.2977,7.3056,7.2818,7.2818,52823.0
2020-08-21 10:30:00,9.19,9.2,9.16,9.17,78929.0,7.2818,7.2898,7.2581,7.266,78929.0
2020-08-21 10:35:00,9.17,9.19,9.16,9.16,64436.0,7.266,7.2818,7.2581,7.2581,64436.0
2020-08-21 10:40:00,9.16,9.17,9.14,9.15,110082.0,7.2581,7.266,7.2422,7.2501,110082.0
2020-08-21 10:45:00,9.14,9.15,9.12,9.15,81882.0,7.2422,7.2501,7.2264,7.2501,81882.0
2020-08-21 10:50:00,9.14,9.16,9.13,9.16,42974.0,7.2422,7.2581,7.2343,7.2581,42974.0
2020-08-21 10:55:00,9.15,9.16,9.13,9.14,69439.0,7.2501,7.2581,7.2343,7.2422,69439.0
2020-08-21 11:00:00,9.14,9.18,9.14,9.17,43577.0,7.2422,7.2739,7.2422,7.266,43577.0
2020-08-21 11:05:00,9.18,9.21,9.17,9.21,43495.0,7.2739,7.2977,7.266,7.2977,43495.0
2020-08-21 11:10:00,9.2,9.22,9.18,9.21,41147.0,7.2898,7.3056,7.2739,7.2977,41147.0
2020-08-21 11:15:00,9.2,9.2,9.16,9.18,53997.0,7.2898,7.2898,7.2581,7.2739,53997.0
2020-08-21 11:20:00,9.18,9.19,9.17,9.18,39980.0,7.2739,7.2818,7.266,7.2739,39980.0
2020-08-21 11:25:00,9.18,9.19,9.16,9.17,39084.0,7.2739,7.2818,7.2581,7.266,39084.0
2020-08-21 11:30:00,9.17,9.19,9.16,9.18,73744.0,7.266,7.2818,7.2581,7.2739,73744.0
2020-08-21 11:35:00,9.18,9.2,9.17,9.2,21605.0,7.2739,7.2898,7.266,7.2898,21605.0
2020-08-21 11:40:00,9.2,9.2,9.18,9.19,24049.0,7.2898,7.2898,7.2739,7.2818,24049.0
2020-08-21 11:45:00,9.19,9.19,9.16,9.16,23695.0,7.2818,7.2818,7.2581,7.2581,23695.0
2020-08-21 11:50:00,9.17,9.17,9.16,9.16,12295.0,7.266,7.266,7.2581,7.2581,12295.0
2020-08-21 11:55:00,9.17,9.18,9.16,9.16,47201.0,7.266,7.2739,7.2581,7.2581,47201.0
2020-08-21 12:00:00,9.16,9.17,9.15,9.17,29984.0,7.2581,7.266,7.2501,7.266,29984.0
2020-08-21 12:05:00,9.17,9.19,9.17,9.18,40460.0,7.266,7.2818,7.266,7.2739,40460.0
2020-08-21 12:10:00,9.17,9.18,9.15,9.16,19025.0,7.266,7.2739,7.2501,7.2581,19025.0
2020-08-21 12:15:00,9.16,9.16,9.15,9.15,21926.0,7.2581,7.2581,7.2501,7.2501,21926.0
2020-08-21 12:20:00,9.16,9.16,9.14,9.15,47868.0,7.2581,7.2581,7.2422,7.2501,47868.0
2020-08-21 12:25:00,9.14,9.15,9.13,9.13,28987.0,7.2422,7.2501,7.2343,7.2343,28987.0
2020-08-21 12:30:00,9.13,9.15,9.12,9.13,39406.0,7.2343,7.2501,7.2264,7.2343,39406.0
2020-08-21 12:35:00,9.12,9.14,9.12,9.13,29996.0,7.2264,7.2422,7.2264,7.2343,29996.0
2020-08-21 12:40:00,9.13,9.13,9.11,9.12,54709.0,7.2343,7.2343,7.2185,7.2264,54709.0
2020-08-21 12:45:00,9.12,9.13,9.11,9.12,33271.0,7.2264,7.2343,7.2185,7.2264,33271.0
2020-08-21 12:50:00,9.12,9.13,9.11,9.12,18188.0,7.2264,7.2343,7.2185,7.2264,18188.0
2020-08-21 12:55:00,9.12,9.12,9.1,9.12,35823.0,7.2264,7.2264,7.2105,7.2264,35823.0
2020-08-21 13:00:00,9.11,9.12,9.1,9.12,36702.0,7.2185,7.2264,7.2105,7.2264,36702.0
2020-08-21 13:05:00,9.11,9.12,9.11,9.11,18731.0,7.2185,7.2264,7.2185,7.2185,18731.0
2020-08-21 13:10:00,9.11,9.14,9.1,9.13,61750.0,7.2185,7.2422,7.2105,7.2343,61750.0
2020-08-21 13:15:00,9.13,9.15,9.13,9.13,40716.0,7.2343,7.2501,7.2343,7.2343,40716.0
2020-08-21 13:20:00,9.13,9.14,9.11,9.13,27512.0,7.2343,7.2422,7.2185,7.2343,27512.0
2020-08-21 13:25:00,9.12,9.13,9.12,9.13,13229.0,7.2264,7.2343,7.2264,7.2343,13229.0
2020-08-21 13:30:00,9.13,9.14,9.12,9.13,46580.0,7.2343,7.2422,7.2264,7.2343,46580.0
2020-08-21 13:35:00,9.13,9.14,9.12,9.13,45366.0,7.2343,7.2422,7.2264,7.2343,45366.0
2020-08-21 13:40:00,9.13,9.15,9.12,9.14,37711.0,7.2343,7.2501,7.2264,7.2422,37711.0
2020-08-21 13:45:00,9.15,9.16,9.15,9.16,31706.0,7.2501,7.2581,7.2501,7.2581,31706.0
2020-08-21 13:50:00,9.16,9.16,9.14,9.14,35907.0,7.2581,7.2581,7.2422,7.2422,35907.0
2020-08-21 13:55:00,9.14,9.16,9.14,9.15,22152.0,7.2422,7.2581,7.2422,7.2501,22152.0
2020-08-21 14:00:00,9.16,9.16,9.14,9.16,39531.0,7.2581,7.2581,7.2422,7.2581,39531.0
2020-08-21 14:05:00,9.15,9.16,9.15,9.15,12157.0,7.2501,7.2581,7.2501,7.2501,12157.0
2020-08-21 14:10:00,9.15,9.17,9.15,9.17,92691.0,7.2501,7.266,7.2501,7.266,92691.0
2020-08-21 14:15:00,9.17,9.17,9.15,9.15,25365.0,7.266,7.266,7.2501,7.2501,25365.0
2020-08-21 14:20:00,9.15,9.16,9.15,9.15,15761.0,7.2501,7.2581,7.2501,7.2501,15761.0
2020-08-21 14:25:00,9.16,9.18,9.15,9.16,93713.0,7.2581,7.2739,7.2501,7.2581,93713.0
2020-08-21 14:30:00,9.16,9.17,9.15,9.16,36529.0,7.2581,7.266,7.2501,7.2581,36529.0
2020-08-21 14:35:00,9.17,9.19,9.16,9.18,47307.0,7.266,7.2818,7.2581,7.2739,47307.0
2020-08-21 14:40:00,9.18,9.19,9.17,9.17,21600.0,7.2739,7.2818,7.266,7.266,21600.0
2020-08-21 14:45:00,9.17,9.18,9.15,9.17,55928.0,7.266,7.2739,7.2501,7.266,55928.0
2020-08-21 14:50:00,9.17,9.18,9.16,9.17,56888.0,7.266,7.2739,7.2581,7.266,56888.0
2020-08-21 14:55:00,9.17,9.17,9.15,9.15,40365.0,7.266,7.266,7.2501,7.2501,40365.0
2020-08-21 15:00:00,9.16,9.16,9.14,9.14,44198.0,7.2581,7.2581,7.2422,7.2422,44198.0
2020-08-21 15:05:00,9.14,9.15,9.14,9.14,20286.0,7.2422,7.2501,7.2422,7.2422,20286.0
2020-08-21 15:10:00,9.14,9.15,9.14,9.14,23701.0,7.2422,7.2501,7.2422,7.2422,23701.0
2020-08-21 15:15:00,9.14,9.14,9.13,9.13,63740.0,7.2422,7.2422,7.2343,7.2343,63740.0
2020-08-21 15:20:00,9.13,9.14,9.11,9.12,62893.0,7.2343,7.2422,7.2185,7.2264,62893.0
2020-08-21 15:25:00,9.13,9.13,9.11,9.11,331982.0,7.2343,7.2343,7.2185,7.2185,331982.0
2020-08-21 15:30:00,9.12,9.12,9.1,9.11,625574.0,7.2264,7.2264,7.2105,7.2185,625574.0
2020-08-21 15:35:00,9.11,9.11,9.08,9.08,283391.0,7.2185,7.2185,7.1947,7.1947,283391.0
2020-08-21 15:40:00,9.08,9.12,9.08,9.12,431348.0,7.1947,7.2264,7.1947,7.2264,431348.0
2020-08-21 15:45:00,9.12,9.13,9.1,9.11,158621.0,7.2264,7.2343,7.2105,7.2185,158621.0
2020-08-21 15:50:00,9.12,9.12,9.09,9.12,382034.0,7.2264,7.2264,7.2026,7.2264,382034.0
2020-08-21 15:55:00,9.11,9.13,9.1,9.11,762994.0,7.2185,7.2343,7.2105,7.2185,762994.0
2020-08-24 09:30:00,9.2,9.22,9.16,9.2,190942.0,7.2898,7.3056,7.2581,7.2898,190942.0
2020-08-24 09:35:00,9.2,9.23,9.18,9.19,70977.0,7.2898,7.3135,7.2739,7.2818,70977.0
2020-08-24 09:40:00,9.19,9.22,9.17,9.2,65761.0,7.2818,7.3056,7.266,7.2898,65761.0
2020-08-24 09:45:00,9.21,9.23,9.21,9.22,58620.0,7.2977,7.3135,7.2977,7.3056,58620.0
2020-08-24 09:50:00,9.23,9.34,9.21,9.33,104969.0,7.3135,7.4007,7.2977,7.3928,104969.0
2020-08-24 09:55:00,9.34,9.35,9.3,9.32,86265.0,7.4007,7.4086,7.369,7.3848,86265.0
2020-08-24 10:00:00,9.32,9.36,9.31,9.35,56605.0,7.3848,7.4165,7.3769,7.4086,56605.0
2020-08-24 10:05:00,9.35,9.39,9.33,9.38,149216.0,7.4086,7.4403,7.3928,7.4324,149216.0
2020-08-24 10:10:00,9.38,9.39,9.34,9.35,64785.0,7.4324,7.4403,7.4007,7.4086,64785.0
2020-08-24 10:15:00,9.35,9.4,9.35,9.38,67065.0,7.4086,7.4482,7.4086,7.4324,67065.0
2020-08-24 10:20:00,9.38,9.4,9.37,9.38,38417.0,7.4324,7.4482,7.4245,7.4324,38417.0
2020-08-24 10:25:00,9.38,9.39,9.36,9.37,46282.0,7.4324,7.4403,7.4165,7.4245,46282.0
2020-08-24 10:30:00,9.38,9.45,9.37,9.42,104709.0,7.4324,7.4879,7.4245,7.4641,104709.0
2020-08-24 10:35:00,9.42,9.47,9.41,9.46,56854.0,7.4641,7.5037,7.4562,7.4958,56854.0
2020-08-24 10:40:00,9.46,9.5,9.46,9.49,115432.0,7.4958,7.5275,7.4958,7.5196,115432.0
2020-08-24 10:45:00,9.49,9.5,9.45,9.47,236776.0,7.5196,7.5275,7.4879,7.5037,236776.0
2020-08-24 10:50:00,9.49,9.52,9.48,9.5,74126.0,7.5196,7.5433,7.5116,7.5275,74126.0
2020-08-24 10:55:00,9.5,9.54,9.49,9.53,78117.0,7.5275,7.5592,7.5196,7.5512,78117.0
2020-08-24 11:00:00,9.53,9.53,9.47,9.49,78662.0,7.5512,7.5512,7.5037,7.5196,78662.0
2020-08-24 11:05:00,9.49,9.51,9.48,9.48,62031.0,7.5196,7.5354,7.5116,7.5116,62031.0
2020-08-24 11:10:00,9.48,9.5,9.47,9.49,32256.0,7.5116,7.5275,7.5037,7.5196,32256.0
2020-08-24 11:15:00,9.49,9.49,9.48,9.49,4237.0,7.5196,7.5196,7.5116,7.5196,4237.0
2020-08-24 11:20:00,9.48,9.5,9.48,9.48,50468.0,7.5116,7.5275,7.5116,7.5116,50468.0
2020-08-24 11:25:00,9.48,9.51,9.48,9.5,143894.0,7.5116,7.5354,7.5116,7.5275,143894.0
2020-08-24 11:30:00,9.5,9.52,9.49,9.52,51873.0,7.5275,7.5433,7.5196,7.5433,51873.0
2020-08-24 11:35:00,9.52,9.52,9.5,9.51,29444.0,7.5433,7.5433,7.5275,7.5354,29444.0
2020-08-24 11:40:00,9.51,9.51,9.47,9.48,325880.0,7.5354,7.5354,7.5037,7.5116,325880.0
2020-08-24 11:45:00,9.48,9.49,9.43,9.48,159246.0,7.5116,7.5196,7.472,7.5116,159246.0
2020-08-24 11:50:00,9.47,9.48,9.46,9.47,81023.0,7.5037,7.5116,7.4958,7.5037,81023.0
2020-08-24 11:55:00,9.47,9.48,9.45,9.46,24780.0,7.5037,7.5116,7.4879,7.4958,24780.0
2020-08-24 12:00:00,9.47,9.47,9.44,9.44,33341.0,7.5037,7.5037,7.4799,7.4799,33341.0
2020-08-24 12:05:00,9.44,9.47,9.44,9.45,82067.0,7.4799,7.5037,7.4799,7.4879,82067.0
2020-08-24 12:10:00,9.45,9.47,9.44,9.46,23583.0,7.4879,7.5037,7.4799,7.4958,23583.0
2020-08-24 12:15:00,9.46,9.48,9.45,9.47,38680.0,7.4958,7.5116,7.4879,7.5037,38680.0
2020-08-24 12:20:00,9.47,9.48,9.47,9.48,13337.0,7.5037,7.5116,7.5037,7.5116,13337.0
2020-08-24 12:25:00,9.47,9.49,9.47,9.48,73659.0,7.5037,7.5196,7.5037,7.5116,73659.0
2020-08-24 12:30:00,9.47,9.49,9.47,9.48,105901.0,7.5037,7.5196,7.5037,7.5116,105901.0
2020-08-24 12:35:00,9.48,9.48,9.46,9.47,40754.0,7.5116,7.5116,7.4958,7.5037,40754.0
2020-08-24 12:40:00,9.47,9.5,9.47,9.5,25349.0,7.5037,7.5275,7.5037,7.5275,25349.0
2020-08-24 12:45:00,9.49,9.5,9.48,9.49,20228.0,7.5196,7.5275,7.5116,7.5196,20228.0
2020-08-24 12:50:00,9.5,9.52,9.49,9.51,51464.0,7.5275,7.5433,7.5196,7.5354,51464.0
2020-08-24 12:55:00,9.51,9.52,9.5,9.52,30667.0,7.5354,7.5433,7.5275,7.5433,30667.0
2020-08-24 13:00:00,9.52,9.54,9.51,9.52,45383.0,7.5433,7.5592,7.5354,7.5433,45383.0
2020-08-24 13:05:00,9.52,9.53,9.49,9.5,34905.0,7.5433,7.5512,7.5196,7.5275,34905.0
2020-08-24 13:10:00,9.5,9.5,9.47,9.48,17209.0,7.5275,7.5275,7.5037,7.5116,17209.0
2020-08-24 13:15:00,9.48,9.48,9.47,9.47,11508.0,7.5116,7.5116,7.5037,7.5037,11508.0
2020-08-24 13:20:00,9.47,9.48,9.46,9.47,34607.0,7.5037,7.5116,7.4958,7.5037,34607.0
2020-08-24 13:25:00,9.48,9.51,9.47,9.51,47118.0,7.5116,7.5354,7.5037,7.5354,47118.0
2020-08-24 13:30:00,9.51,9.52,9.51,9.51,43683.0,7.5354,7.5433,7.5354,7.5354,43683.0
2020-08-24 13:35:00,9.51,9.51,9.49,9.5,64429.0,7.5354,7.5354,7.5196,7.5275,64429.0
2020-08-24 13:40:00,9.5,9.51,9.48,9.51,118789.0,7.5275,7.5354,7.5116,7.5354,118789.0
2020-08-24 13:45:00,9.5,9.5,9.47,9.47,286039.0,7.5275,7.5275,7.5037,7.5037,286039.0
2020-08-24 13:50:00,9.48,9.48,9.45,9.45,22789.0,7.5116,7.5116,7.4879,7.4879,22789.0
2020-08-24 13:55:00,9.46,9.47,9.45,9.46,31008.0,7.4958,7.5037,7.4879,7.4958,31008.0
2020-08-24 14:00:00,9.45,9.46,9.44,9.45,46462.0,7.4879,7.4958,7.4799,7.4879,46462.0
2020-08-24 14:05:00,9.45,9.45,9.44,9.45,54451.0,7.4879,7.4879,7.4799,7.4879,54451.0
2020-08-24 14:10:00,9.44,9.46,9.44,9.45,89979.0,7.4799,7.4958,7.4799,7.4879,89979.0
2020-08-24 14:15:00,9.45,9.46,9.44,9.46,430078.0,7.4879,7.4958,7.4799,7.4958,430078.0
2020-08-24 14:20:00,9.46,9.49,9.45,9.48,77724.0,7.4958,7.5196,7.4879,7.5116,77724.0
2020-08-24 14:25:00,9.48,9.5,9.48,9.49,103048.0,7.5116,7.5275,7.5116,7.5196,103048.0
2020-08-24 14:30:00,9.49,9.5,9.46,9.47,88109.0,7.5196,7.5275,7.4958,7.5037,88109.0
2020-08-24 14:35:00,9.47,9.5,9.47,9.49,79387.0,7.5037,7.5275,7.5037,7.5196,79387.0
2020-08-24 14:40:00,9.49,9.5,9.48,9.5,45122.0,7.5196,7.5275,7.5116,7.5275,45122.0
2020-08-24 14:45:00,9.5,9.5,9.48,9.5,144290.0,7.5275,7.5275,7.5116,7.5275,144290.0
2020-08-24 14:50:00,9.5,9.52,9.49,9.51,294102.0,7.5275,7.5433,7.5196,7.5354,294102.0
2020-08-24 14:55:00,9.52,9.55,9.51,9.54,163921.0,7.5433,7.5671,7.5354,7.5592,163921.0
2020-08-24 15:00:00,9.54,9.56,9.53,9.55,107421.0,7.5592,7.575,7.5512,7.5671,107421.0
2020-08-24 15:05:00,9.54,9.57,9.54,9.57,91390.0,7.5592,7.5829,7.5592,7.5829,91390.0
2020-08-24 15:10:00,9.57,9.57,9.56,9.57,76814.0,7.5829,7.5829,7.575,7.5829,76814.0
2020-08-24 15:15:00,9.57,9.57,9.55,9.55,34270.0,7.5829,7.5829,7.5671,7.5671,34270.0
2020-08-24 15:20:00,9.56,9.58,9.55,9.58,45159.0,7.575,7.5909,7.5671,7.5909,45159.0
2020-08-24 15:25:00,9.58,9.58,9.53,9.53,202928.0,7.5909,7.5909,7.5512,7.5512,202928.0
2020-08-24 15:30:00,9.53,9.55,9.52,9.54,1211976.0,7.5512,7.5671,7.5433,7.5592,1211976.0
2020-08-24 15:35:00,9.53,9.54,9.52,9.53,117626.0,7.5512,7.5592,7.5433,7.5512,117626.0
2020-08-24 15:40:00,9.52,9.54,9.51,9.54,156510.0,7.5433,7.5592,7.5354,7.5592,156510.0
2020-08-24 15:45:00,9.54,9.54,9.52,9.53,143961.0,7.5592,7.5592,7.5433,7.5512,143961.0
2020-08-24 15:50:00,9.54,9.55,9.51,9.54,714885.0,7.5592,7.5671,7.5354,7.5592,714885.0
2020-08-24 15:55:00,9.54,9.55,9.53,9.55,621000.0,7.5592,7.5671,7.5512,7.5671,621000.0
2020-08-25 09:30:00,9.69,9.78,9.65,9.67,497117.0,7.678,7.7493,7.6463,7.6622,497117.0
2020-08-25 09:35:00,9.66,9.68,9.6,9.61,173779.0,7.6543,7.6701,7.6067,7.6146,173779.0
2020-08-25 09:40:00,9.62,9.62,9.53,9.57,160200.0,7.6226,7.6226,7.5512,7.5829,160200.0
2020-08-25 09:45:00,9.56,9.64,9.55,9.62,73586.0,7.575,7.6384,7.5671,7.6226,73586.0
2020-08-25 09:50:00,9.62,9.63,9.6,9.62,78865.0,7.6226,7.6305,7.6067,7.6226,78865.0
2020-08-25 09:55:00,9.62,9.64,9.6,9.63,37339.0,7.6226,7.6384,7.6067,7.6305,37339.0
2020-08-25 10:00:00,9.63,9.65,9.61,9.64,87743.0,7.6305,7.6463,7.6146,7.6384,87743.0
2020-08-25 10:05:00,9.64,9.65,9.58,9.59,70568.0,7.6384,7.6463,7.5909,7.5988,70568.0
2020-08-25 10:10:00,9.6,9.61,9.54,9.54,61040.0,7.6067,7.6146,7.5592,7.5592,61040.0
2020-08-25 10:15:00,9.55,9.58,9.55,9.57,52090.0,7.5671,7.5909,7.5671,7.5829,52090.0
2020-08-25 10:20:00,9.56,9.58,9.55,9.57,52076.0,7.575,7.5909,7.5671,7.5829,52076.0
2020-08-25 10:25:00,9.57,9.57,9.53,9.54,35664.0,7.5829,7.5829,7.5512,7.5592,35664.0
2020-08-25 10:30:00,9.55,9.55,9.49,9.51,88648.0,7.5671,7.5671,7.5196,7.5354,88648.0
2020-08-25 10:35:00,9.51,9.56,9.5,9.56,65728.0,7.5354,7.575,7.5275,7.575,65728.0
2020-08-25 10:40:00,9.55,9.57,9.53,9.55,164233.0,7.5671,7.5829,7.5512,7.5671,164233.0
2020-08-25 10:45:00,9.55,9.56,9.53,9.55,116261.0,7.5671,7.575,7.5512,7.5671,116261.0
2020-08-25 10:50:00,9.55,9.57,9.54,9.54,49331.0,7.5671,7.5829,7.5592,7.5592,49331.0
2020-08-25 10:55:00,9.54,9.58,9.54,9.55,63649.0,7.5592,7.5909,7.5592,7.5671,63649.0
2020-08-25 11:00:00,9.56,9.58,9.55,9.56,39674.0,7.575,7.5909,7.5671,7.575,39674.0
2020-08-25 11:05:00,9.57,9.57,9.54,9.56,36041.0,7.5829,7.5829,7.5592,7.575,36041.0
2020-08-25 11:10:00,9.56,9.57,9.55,9.57,130387.0,7.575,7.5829,7.5671,7.5829,130387.0
2020-08-25 11:15:00,9.56,9.57,9.55,9.57,221375.0,7.575,7.5829,7.5671,7.5829,221375.0
2020-08-25 11:20:00,9.57,9.59,9.56,9.58,152085.0,7.5829,7.5988,7.575,7.5909,152085.0
2020-08-25 11:25:00,9.58,9.59,9.56,9.58,50278.0,7.5909,7.5988,7.575,7.5909,50278.0
2020-08-25 11:30:00,9.58,9.6,9.57,9.59,96627.0,7.5909,7.6067,7.5829,7.5988,96627.0
2020-08-25 11:35:00,9.59,9.59,9.56,9.57,85822.0,7.5988,7.5988,7.575,7.5829,85822.0
2020-08-25 11:40:00,9.57,9.57,9.55,9.56,67168.0,7.5829,7.5829,7.5671,7.575,67168.0
2020-08-25 11:45:00,9.55,9.57,9.55,9.57,47029.0,7.5671,7.5829,7.5671,7.5829,47029.0
2020-08-25 11:50:00,9.57,9.58,9.56,9.57,67637.0,7.5829,7.5909,7.575,7.5829,67637.0
2020-08-25 11:55:00,9.56,9.57,9.56,9.57,56934.0,7.575,7.5829,7.575,7.5829,56934.0
2020-08-25 12:00:00,9.57,9.57,9.54,9.55,178126.0,7.5829,7.5829,7.5592,7.5671,178126.0
2020-08-25 12:05:00,9.55,9.59,9.54,9.58,86131.0,7.5671,7.5988,7.5592,7.5909,86131.0
2020-08-25 12:10:00,9.57,9.58,9.56,9.57,54031.0,7.5829,7.5909,7.575,7.5829,54031.0
2020-08-25 12:15:00,9.56,9.58,9.56,9.57,24912.0,7.575,7.5909,7.575,7.5829,24912.0
2020-08-25 12:20:00,9.57,9.59,9.57,9.59,26727.0,7.5829,7.5988,7.5829,7.5988,26727.0
2020-08-25 12:25:00,9.59,9.59,9.57,9.59,41066.0,7.5988,7.5988,7.5829,7.5988,41066.0
2020-08-25 12:30:00,9.59,9.61,9.58,9.61,76113.0,7.5988,7.6146,7.5909,7.6146,76113.0
2020-08-25 12:35:00,9.61,9.62,9.6,9.62,90672.0,7.6146,7.6226,7.6067,7.6226,90672.0
2020-08-25 12:40:00,9.61,9.62,9.6,9.61,77461.0,7.6146,7.6226,7.6067,7.6146,77461.0
2020-08-25 12:45:00,9.61,9.63,9.6,9.63,61801.0,7.6146,7.6305,7.6067,7.6305,61801.0
2020-08-25 12:50:00,9.63,9.63,9.61,9.63,38002.0,7.6305,7.6305,7.6146,7.6305,38002.0
2020-08-25 12:55:00,9.63,9.64,9.62,9.63,118562.0,7.6305,7.6384,7.6226,7.6305,118562.0
2020-08-25 13:00:00,9.63,9.63,9.6,9.61,58955.0,7.6305,7.6305,7.6067,7.6146,58955.0
2020-08-25 13:05:00,9.61,9.63,9.6,9.62,61418.0,7.6146,7.6305,7.6067,7.6226,61418.0
2020-08-25 13:10:00,9.61,9.62,9.6,9.61,35496.0,7.6146,7.6226,7.6067,7.6146,35496.0
2020-08-25 13:15:00,9.61,9.63,9.6,9.62,84662.0,7.6146,7.6305,7.6067,7.6226,84662.0
2020-08-25 13:20:00,9.62,9.65,9.61,9.64,36096.0,7.6226,7.6463,7.6146,7.6384,36096.0
2020-08-25 13:25:00,9.64,9.65,9.63,9.64,61328.0,7.6384,7.6463,7.6305,7.6384,61328.0
2020-08-25 13:30:00,9.64,9.67,9.63,9.66,37963.0,7.6384,7.6622,7.6305,7.6543,37963.0
2020-08-25 13:35:00,9.67,9.67,9.65,9.65,56875.0,7.6622,7.6622,7.6463,7.6463,56875.0
2020-08-25 13:40:00,9.65,9.66,9.64,9.64,39842.0,7.6463,7.6543,7.6384,7.6384,39842.0
2020-08-25 13:45:00,9.65,9.66,9.64,9.64,45006.0,7.6463,7.6543,7.6384,7.6384,45006.0
2020-08-25 13:50:00,9.64,9.65,9.64,9.65,19014.0,7.6384,7.6463,7.6384,7.6463,19014.0
2020-08-25 13:55:00,9.65,9.65,9.63,9.64,56581.0,7.6463,7.6463,7.6305,7.6384,56581.0
2020-08-25 14:00:00,9.64,9.66,9.63,9.65,50176.0,7.6384,7.6543,7.6305,7.6463,50176.0
2020-08-25 14:05:00,9.65,9.66,9.64,9.64,18634.0,7.6463,7.6543,7.6384,7.6384,18634.0
2020-08-25 14:10:00,9.64,9.66,9.64,9.65,101644.0,7.6384,7.6543,7.6384,7.6463,101644.0
2020-08-25 14:15:00,9.65,9.67,9.63,9.67,100579.0,7.6463,7.6622,7.6305,7.6622,100579.0
2020-08-25 14:20:00,9.67,9.67,9.66,9.66,49334.0,7.6622,7.6622,7.6543,7.6543,49334.0
2020-08-25 14:25:00,9.67,9.67,9.66,9.66,22828.0,7.6622,7.6622,7.6543,7.6543,22828.0
2020-08-25 14:30:00,9.67,9.67,9.66,9.67,47316.0,7.6622,7.6622,7.6543,7.6622,47316.0
2020-08-25 14:35:00,9.67,9.68,9.66,9.68,66652.0,7.6622,7.6701,7.6543,7.6701,66652.0
2020-08-25 14:40:00,9.68,9.69,9.67,9.69,188893.0,7.6701,7.678,7.6622,7.678,188893.0
2020-08-25 14:45:00,9.69,9.7,9.68,9.7,50389.0,7.678,7.6859,7.6701,7.6859,50389.0
2020-08-25 14:50:00,9.7,9.7,9.68,9.7,118107.0,7.6859,7.6859,7.6701,7.6859,118107.0
2020-08-25 14:55:00,9.7,9.71,9.69,9.7,176045.0,7.6859,7.6939,7.678,7.6859,176045.0
2020-08-25 15:00:00,9.7,9.71,9.67,9.68,362360.0,7.6859,7.6939,7.6622,7.6701,362360.0
2020-08-25 15:05:00,9.68,9.68,9.64,9.64,113885.0,7.6701,7.6701,7.6384,7.6384,113885.0
2020-08-25 15:10:00,9.64,9.66,9.64,9.66,65930.0,7.6384,7.6543,7.6384,7.6543,65930.0
2020-08-25 15:15:00,9.66,9.67,9.65,9.66,89897.0,7.6543,7.6622,7.6463,7.6543,89897.0
2020-08-25 15:20:00,9.66,9.66,9.63,9.64,108978.0,7.6543,7.6543,7.6305,7.6384,108978.0
2020-08-25 15:25:00,9.64,9.65,9.63,9.63,84603.0,7.6384,7.6463,7.6305,7.6305,84603.0
2020-08-25 15:30:00,9.63,9.65,9.62,9.64,863029.0,7.6305,7.6463,7.6226,7.6384,863029.0
2020-08-25 15:35:00,9.63,9.65,9.63,9.63,107957.0,7.6305,7.6463,7.6305,7.6305,107957.0
2020-08-25 15:40:00,9.63,9.64,9.62,9.63,65167.0,7.6305,7.6384,7.6226,7.6305,65167.0
2020-08-25 15:45:00,9.63,9.64,9.62,9.63,122867.0,7.6305,7.6384,7.6226,7.6305,122867.0
2020-08-25 15:50:00,9.63,9.63,9.58,9.58,498662.0,7.6305,7.6305,7.5909,7.5909,498662.0
2020-08-25 15:55:00,9.58,9.59,9.56,9.59,1049572.0,7.5909,7.5988,7.575,7.5988,1049572.0
2020-08-26 09:30:00,9.58,9.58,9.46,9.53,205417.0,7.5909,7.5909,7.4958,7.5512,205417.0
2020-08-26 09:35:00,9.53,9.54,9.49,9.5,79274.0,7.5512,7.5592,7.5196,7.5275,79274.0
2020-08-26 09:40:00,9.5,9.52,9.48,9.5,77724.0,7.5275,7.5433,7.5116,7.5275,77724.0
2020-08-26 09:45:00,9.5,9.54,9.48,9.53,63821.0,7.5275,7.5592,7.5116,7.5512,63821.0
2020-08-26 09:50:00,9.53,9.58,9.53,9.57,71725.0,7.5512,7.5909,7.5512,7.5829,71725.0
2020-08-26 09:55:00,9.57,9.57,9.53,9.54,43684.0,7.5829,7.5829,7.5512,7.5592,43684.0
2020-08-26 10:00:00,9.54,9.54,9.5,9.51,57333.0,7.5592,7.5592,7.5275,7.5354,57333.0
2020-08-26 10:05:00,9.51,9.55,9.51,9.54,59376.0,7.5354,7.5671,7.5354,7.5592,59376.0
2020-08-26 10:10:00,9.54,9.56,9.54,9.55,50721.0,7.5592,7.575,7.5592,7.5671,50721.0
2020-08-26 10:15:00,9.55,9.56,9.51,9.52,92080.0,7.5671,7.575,7.5354,7.5433,92080.0
2020-08-26 10:20:00,9.51,9.51,9.46,9.46,51479.0,7.5354,7.5354,7.4958,7.4958,51479.0
2020-08-26 10:25:00,9.46,9.47,9.42,9.44,73682.0,7.4958,7.5037,7.4641,7.4799,73682.0
2020-08-26 10:30:00,9.44,9.45,9.42,9.44,44842.0,7.4799,7.4879,7.4641,7.4799,44842.0
2020-08-26 10:35:00,9.44,9.48,9.43,9.46,37369.0,7.4799,7.5116,7.472,7.4958,37369.0
2020-08-26 10:40:00,9.46,9.47,9.43,9.45,36673.0,7.4958,7.5037,7.472,7.4879,36673.0
2020-08-26 10:45:00,9.45,9.47,9.44,9.45,29437.0,7.4879,7.5037,7.4799,7.4879,29437.0
2020-08-26 10:50:00,9.46,9.46,9.42,9.45,42122.0,7.4958,7.4958,7.4641,7.4879,42122.0
2020-08-26 10:55:00,9.45,9.46,9.43,9.44,19381.0,7.4879,7.4958,7.472,7.4799,19381.0
2020-08-26 11:00:00,9.45,9.45,9.41,9.43,66297.0,7.4879,7.4879,7.4562,7.472,66297.0
2020-08-26 11:05:00,9.44,9.45,9.42,9.43,27602.0,7.4799,7.4879,7.4641,7.472,27602.0
2020-08-26 11:10:00,9.43,9.45,9.42,9.44,25465.0,7.472,7.4879,7.4641,7.4799,25465.0
2020-08-26 11:15:00,9.43,9.44,9.42,9.43,22205.0,7.472,7.4799,7.4641,7.472,22205.0
2020-08-26 11:20:00,9.42,9.44,9.42,9.44,104809.0,7.4641,7.4799,7.4641,7.4799,104809.0
2020-08-26 11:25:00,9.44,9.45,9.43,9.44,49879.0,7.4799,7.4879,7.472,7.4799,49879.0
2020-08-26 11:30:00,9.44,9.45,9.43,9.44,56177.0,7.4799,7.4879,7.472,7.4799,56177.0
2020-08-26 11:35:00,9.45,9.45,9.41,9.42,52486.0,7.4879,7.4879,7.4562,7.4641,52486.0
2020-08-26 11:40:00,9.42,9.44,9.41,9.43,49889.0,7.4641,7.4799,7.4562,7.472,49889.0
2020-08-26 11:45:00,9.43,9.47,9.42,9.46,55347.0,7.472,7.5037,7.4641,7.4958,55347.0
2020-08-26 11:50:00,9.46,9.47,9.45,9.45,56507.0,7.4958,7.5037,7.4879,7.4879,56507.0
2020-08-26 11:55:00,9.45,9.47,9.45,9.46,25941.0,7.4879,7.5037,7.4879,7.4958,25941.0
2020-08-26 12:00:00,9.47,9.48,9.45,9.46,46674.0,7.5037,7.5116,7.4879,7.4958,46674.0
2020-08-26 12:05:00,9.46,9.47,9.44,9.47,45003.0,7.4958,7.5037,7.4799,7.5037,45003.0
2020-08-26 12:10:00,9.47,9.47,9.46,9.47,15969.0,7.5037,7.5037,7.4958,7.5037,15969.0
2020-08-26 12:15:00,9.47,9.47,9.46,9.46,16082.0,7.5037,7.5037,7.4958,7.4958,16082.0
2020-08-26 12:20:00,9.47,9.48,9.46,9.47,17284.0,7.5037,7.5116,7.4958,7.5037,17284.0
2020-08-26 12:25:00,9.47,9.48,9.46,9.47,55337.0,7.5037,7.5116,7.4958,7.5037,55337.0
2020-08-26 12:30:00,9.47,9.48,9.45,9.45,30047.0,7.5037,7.5116,7.4879,7.4879,30047.0
2020-08-26 12:35:00,9.45,9.46,9.44,9.44,34644.0,7.4879,7.4958,7.4799,7.4799,34644.0
2020-08-26 12:40:00,9.44,9.47,9.44,9.46,70918.0,7.4799,7.5037,7.4799,7.4958,70918.0
2020-08-26 12:45:00,9.46,9.5,9.46,9.49,30049.0,7.4958,7.5275,7.4958,7.5196,30049.0
2020-08-26 12:50:00,9.49,9.5,9.48,9.49,24303.0,7.5196,7.5275,7.5116,7.5196,24303.0
2020-08-26 12:55:00,9.48,9.48,9.47,9.48,13499.0,7.5116,7.5116,7.5037,7.5116,13499.0
2020-08-26 13:00:00,9.48,9.49,9.46,9.47,23919.0,7.5116,7.5196,7.4958,7.5037,23919.0
2020-08-26 13:05:00,9.47,9.48,9.46,9.47,39158.0,7.5037,7.5116,7.4958,7.5037,39158.0
2020-08-26 13:10:00,9.48,9.48,9.46,9.46,32430.0,7.5116,7.5116,7.4958,7.4958,32430.0
2020-08-26 13:15:00,9.47,9.48,9.45,9.46,20001.0,7.5037,7.5116,7.4879,7.4958,20001.0
2020-08-26 13:20:00,9.46,9.46,9.44,9.44,54748.0,7.4958,7.4958,7.4799,7.4799,54748.0
2020-08-26 13:25:00,9.45,9.46,9.44,9.46,13037.0,7.4879,7.4958,7.4799,7.4958,13037.0
2020-08-26 13:30:00,9.46,9.47,9.44,9.46,53002.0,7.4958,7.5037,7.4799,7.4958,53002.0
2020-08-26 13:35:00,9.46,9.48,9.46,9.47,32738.0,7.4958,7.5116,7.4958,7.5037,32738.0
2020-08-26 13:40:00,9.47,9.48,9.45,9.46,41578.0,7.5037,7.5116,7.4879,7.4958,41578.0
2020-08-26 13:45:00,9.46,9.47,9.45,9.46,22005.0,7.4958,7.5037,7.4879,7.4958,22005.0
2020-08-26 13:50:00,9.45,9.47,9.44,9.45,36398.0,7.4879,7.5037,7.4799,7.4879,36398.0
2020-08-26 13:55:00,9.45,9.46,9.44,9.45,29569.0,7.4879,7.4958,7.4799,7.4879,29569.0
2020-08-26 14:00:00,9.45,9.46,9.44,9.45,35275.0,7.4879,7.4958,7.4799,7.4879,35275.0
2020-08-26 14:05:00,9.45,9.46,9.44,9.45,35241.0,7.4879,7.4958,7.4799,7.4879,35241.0
2020-08-26 14:10:00,9.45,9.46,9.44,9.46,21714.0,7.4879,7.4958,7.4799,7.4958,21714.0
2020-08-26 14:15:00,9.46,9.48,9.46,9.47,34309.0,7.4958,7.5116,7.4958,7.5037,34309.0
2020-08-26 14:20:00,9.47,9.49,9.47,9.49,59330.0,7.5037,7.5196,7.5037,7.5196,59330.0
2020-08-26 14:25:00,9.49,9.49,9.47,9.47,35653.0,7.5196,7.5196,7.5037,7.5037,35653.0
2020-08-26 14:30:00,9.48,9.5,9.47,9.49,61184.0,7.5116,7.5275,7.5037,7.5196,61184.0
2020-08-26 14:35:00,9.49,9.5,9.47,9.48,45134.0,7.5196,7.5275,7.5037,7.5116,45134.0
2020-08-26 14:40:00,9.47,9.49,9.47,9.48,54402.0,7.5037,7.5196,7.5037,7.5116,54402.0
2020-08-26 14:45:00,9.47,9.48,9.46,9.46,60108.0,7.5037,7.5116,7.4958,7.4958,60108.0
2020-08-26 14:50:00,9.46,9.47,9.46,9.46,37653.0,7.4958,7.5037,7.4958,7.4958,37653.0
2020-08-26 14:55:00,9.46,9.47,9.44,9.46,133735.0,7.4958,7.5037,7.4799,7.4958,133735.0
2020-08-26 15:00:00,9.45,9.46,9.45,9.46,38665.0,7.4879,7.4958,7.4879,7.4958,38665.0
2020-08-26 15:05:00,9.46,9.47,9.45,9.46,33373.0,7.4958,7.5037,7.4879,7.4958,33373.0
2020-08-26 15:10:00,9.46,9.47,9.46,9.46,60167.0,7.4958,7.5037,7.4958,7.4958,60167.0
2020-08-26 15:15:00,9.47,9.48,9.46,9.48,45809.0,7.5037,7.5116,7.4958,7.5116,45809.0
2020-08-26 15:20:00,9.47,9.48,9.47,9.48,53619.0,7.5037,7.5116,7.5037,7.5116,53619.0
2020-08-26 15:25:00,9.48,9.49,9.46,9.47,91472.0,7.5116,7.5196,7.4958,7.5037,91472.0
2020-08-26 15:30:00,9.47,9.47,9.45,9.46,67873.0,7.5037,7.5037,7.4879,7.4958,67873.0
2020-08-26 15:35:00,9.46,9.47,9.45,9.46,63780.0,7.4958,7.5037,7.4879,7.4958,63780.0
2020-08-26 15:40:00,9.46,9.47,9.44,9.45,85333.0,7.4958,7.5037,7.4799,7.4879,85333.0
2020-08-26 15:45:00,9.45,9.46,9.44,9.46,90948.0,7.4879,7.4958,7.4799,7.4958,90948.0
2020-08-26 15:50:00,9.46,9.47,9.41,9.42,345668.0,7.4958,7.5037,7.4562,7.4641,345668.0
2020-08-26 15:55:00,9.42,9.42,9.39,9.4,270852.0,7.4641,7.4641,7.4403,7.4482,270852.0
2020-08-27 09:30:00,9.39,9.47,9.37,9.47,192822.0,7.4403,7.5037,7.4245,7.5037,192822.0
2020-08-27 09:35:00,9.47,9.53,9.43,9.51,117612.0,7.5037,7.5512,7.472,7.5354,117612.0
2020-08-27 09:40:00,9.5,9.6,9.5,9.6,214099.0,7.5275,7.6067,7.5275,7.6067,214099.0
2020-08-27 09:45:00,9.6,9.66,9.57,9.63,156958.0,7.6067,7.6543,7.5829,7.6305,156958.0
2020-08-27 09:50:00,9.63,9.65,9.58,9.63,171759.0,7.6305,7.6463,7.5909,7.6305,171759.0
2020-08-27 09:55:00,9.63,9.68,9.61,9.68,147145.0,7.6305,7.6701,7.6146,7.6701,147145.0
2020-08-27 10:00:00,9.68,9.71,9.63,9.66,74981.0,7.6701,7.6939,7.6305,7.6543,74981.0
2020-08-27 10:05:00,9.67,9.69,9.6,9.61,64020.0,7.6622,7.678,7.6067,7.6146,64020.0
2020-08-27 10:10:00,9.61,9.64,9.57,9.58,74165.0,7.6146,7.6384,7.5829,7.5909,74165.0
2020-08-27 10:15:00,9.58,9.61,9.57,9.59,68635.0,7.5909,7.6146,7.5829,7.5988,68635.0
2020-08-27 10:20:00,9.59,9.63,9.59,9.61,52696.0,7.5988,7.6305,7.5988,7.6146,52696.0
2020-08-27 10:25:00,9.61,9.64,9.58,9.59,56232.0,7.6146,7.6384,7.5909,7.5988,56232.0
2020-08-27 10:30:00,9.59,9.62,9.57,9.62,44574.0,7.5988,7.6226,7.5829,7.6226,44574.0
2020-08-27 10:35:00,9.62,9.62,9.57,9.58,43621.0,7.6226,7.6226,7.5829,7.5909,43621.0
2020-08-27 10:40:00,9.57,9.59,9.55,9.57,85936.0,7.5829,7.5988,7.5671,7.5829,85936.0
2020-08-27 10:45:00,9.56,9.59,9.55,9.59,112044.0,7.575,7.5988,7.5671,7.5988,112044.0
2020-08-27 10:50:00,9.58,9.61,9.56,9.6,29493.0,7.5909,7.6146,7.575,7.6067,29493.0
2020-08-27 10:55:00,9.61,9.62,9.58,9.61,22943.0,7.6146,7.6226,7.5909,7.6146,22943.0
2020-08-27 11:00:00,9.6,9.62,9.58,9.61,75159.0,7.6067,7.6226,7.5909,7.6146,75159.0
2020-08-27 11:05:00,9.61,9.61,9.56,9.56,84133.0,7.6146,7.6146,7.575,7.575,84133.0
2020-08-27 11:10:00,9.56,9.57,9.55,9.55,32550.0,7.575,7.5829,7.5671,7.5671,32550.0
2020-08-27 11:15:00,9.55,9.6,9.54,9.59,45208.0,7.5671,7.6067,7.5592,7.5988,45208.0
2020-08-27 11:20:00,9.59,9.6,9.58,9.6,57944.0,7.5988,7.6067,7.5909,7.6067,57944.0
2020-08-27 11:25:00,9.6,9.6,9.58,9.6,26769.0,7.6067,7.6067,7.5909,7.6067,26769.0
2020-08-27 11:30:00,9.6,9.61,9.58,9.59,31132.0,7.6067,7.6146,7.5909,7.5988,31132.0
2020-08-27 11:35:00,9.59,9.62,9.58,9.62,75017.0,7.5988,7.6226,7.5909,7.6226,75017.0
2020-08-27 11:40:00,9.61,9.64,9.61,9.63,36639.0,7.6146,7.6384,7.6146,7.6305,36639.0
2020-08-27 11:45:00,9.63,9.63,9.62,9.63,11185.0,7.6305,7.6305,7.6226,7.6305,11185.0
2020-08-27 11:50:00,9.63,9.63,9.61,9.62,30228.0,7.6305,7.6305,7.6146,7.6226,30228.0
2020-08-27 11:55:00,9.62,9.65,9.61,9.64,27479.0,7.6226,7.6463,7.6146,7.6384,27479.0
2020-08-27 12:00:00,9.63,9.65,9.61,9.63,34383.0,7.6305,7.6463,7.6146,7.6305,34383.0
2020-08-27 12:05:00,9.63,9.64,9.62,9.63,11792.0,7.6305,7.6384,7.6226,7.6305,11792.0
2020-08-27 12:10:00,9.63,9.64,9.62,9.63,21748.0,7.6305,7.6384,7.6226,7.6305,21748.0
2020-08-27 12:15:00,9.63,9.63,9.59,9.6,46693.0,7.6305,7.6305,7.5988,7.6067,46693.0
2020-08-27 12:20:00,9.6,9.6,9.59,9.59,22765.0,7.6067,7.6067,7.5988,7.5988,22765.0
2020-08-27 12:25:00,9.6,9.6,9.59,9.6,17458.0,7.6067,7.6067,7.5988,7.6067,17458.0
2020-08-27 12:30:00,9.6,9.6,9.57,9.57,17981.0,7.6067,7.6067,7.5829,7.5829,17981.0
2020-08-27 12:35:00,9.58,9.58,9.54,9.56,38509.0,7.5909,7.5909,7.5592,7.575,38509.0
2020-08-27 12:40:00,9.56,9.58,9.55,9.58,42335.0,7.575,7.5909,7.5671,7.5909,42335.0
2020-08-27 12:45:00,9.58,9.6,9.56,9.6,39227.0,7.5909,7.6067,7.575,7.6067,39227.0
2020-08-27 12:50:00,9.6,9.61,9.59,9.6,32674.0,7.6067,7.6146,7.5988,7.6067,32674.0
2020-08-27 12:55:00,9.61,9.61,9.58,9.59,23829.0,7.6146,7.6146,7.5909,7.5988,23829.0
2020-08-27 13:00:00,9.59,9.59,9.56,9.56,17918.0,7.5988,7.5988,7.575,7.575,17918.0
2020-08-27 13:05:00,9.57,9.59,9.56,9.58,21895.0,7.5829,7.5988,7.575,7.5909,21895.0
2020-08-27 13:10:00,9.59,9.62,9.58,9.61,19180.0,7.5988,7.6226,7.5909,7.6146,19180.0
2020-08-27 13:15:00,9.62,9.65,9.61,9.65,56092.0,7.6226,7.6463,7.6146,7.6463,56092.0
2020-08-27 13:20:00,9.65,9.67,9.64,9.65,100919.0,7.6463,7.6622,7.6384,7.6463,100919.0
2020-08-27 13:25:00,9.66,9.66,9.62,9.63,25998.0,7.6543,7.6543,7.6226,7.6305,25998.0
2020-08-27 13:30:00,9.63,9.64,9.62,9.63,44648.0,7.6305,7.6384,7.6226,7.6305,44648.0
2020-08-27 13:35:00,9.63,9.65,9.62,9.65,42074.0,7.6305,7.6463,7.6226,7.6463,42074.0
2020-08-27 13:40:00,9.65,9.66,9.63,9.63,39816.0,7.6463,7.6543,7.6305,7.6305,39816.0
2020-08-27 13:45:00,9.63,9.63,9.6,9.62,22307.0,7.6305,7.6305,7.6067,7.6226,22307.0
2020-08-27 13:50:00,9.61,9.62,9.58,9.6,35744.0,7.6146,7.6226,7.5909,7.6067,35744.0
2020-08-27 13:55:00,9.59,9.61,9.58,9.59,27747.0,7.5988,7.6146,7.5909,7.5988,27747.0
2020-08-27 14:00:00,9.59,9.63,9.58,9.63,23086.0,7.5988,7.6305,7.5909,7.6305,23086.0
2020-08-27 14:05:00,9.62,9.64,9.62,9.63,20561.0,7.6226,7.6384,7.6226,7.6305,20561.0
2020-08-27 14:10:00,9.63,9.64,9.62,9.63,22451.0,7.6305,7.6384,7.6226,7.6305,22451.0
2020-08-27 14:15:00,9.63,9.64,9.62,9.62,31061.0,7.6305,7.6384,7.6226,7.6226,31061.0
2020-08-27 14:20:00,9.63,9.63,9.61,9.62,22314.0,7.6305,7.6305,7.6146,7.6226,22314.0
2020-08-27 14:25:00,9.62,9.63,9.61,9.63,9759.0,7.6226,7.6305,7.6146,7.6305,9759.0
2020-08-27 14:30:00,9.63,9.65,9.63,9.63,30651.0,7.6305,7.6463,7.6305,7.6305,30651.0
2020-08-27 14:35:00,9.64,9.64,9.62,9.63,26113.0,7.6384,7.6384,7.6226,7.6305,26113.0
2020-08-27 14:40:00,9.62,9.64,9.62,9.62,50754.0,7.6226,7.6384,7.6226,7.6226,50754.0
2020-08-27 14:45:00,9.62,9.64,9.62,9.63,40486.0,7.6226,7.6384,7.6226,7.6305,40486.0
2020-08-27 14:50:00,9.63,9.64,9.63,9.63,30074.0,7.6305,7.6384,7.6305,7.6305,30074.0
2020-08-27 14:55:00,9.63,9.65,9.63,9.63,22021.0,7.6305,7.6463,7.6305,7.6305,22021.0
2020-08-27 15:00:00,9.63,9.65,9.63,9.64,41893.0,7.6305,7.6463,7.6305,7.6384,41893.0
2020-08-27 15:05:00,9.64,9.67,9.64,9.67,75899.0,7.6384,7.6622,7.6384,7.6622,75899.0
2020-08-27 15:10:00,9.67,9.68,9.66,9.67,68720.0,7.6622,7.6701,7.6543,7.6622,68720.0
2020-08-27 15:15:00,9.66,9.68,9.66,9.68,48851.0,7.6543,7.6701,7.6543,7.6701,48851.0
2020-08-27 15:20:00,9.68,9.69,9.67,9.69,132887.0,7.6701,7.678,7.6622,7.678,132887.0
2020-08-27 15:25:00,9.69,9.7,9.68,9.69,120054.0,7.678,7.6859,7.6701,7.678,120054.0
2020-08-27 15:30:00,9.69,9.7,9.68,9.69,125197.0,7.678,7.6859,7.6701,7.678,125197.0
2020-08-27 15:35:00,9.69,9.69,9.65,9.66,87674.0,7.678,7.678,7.6463,7.6543,87674.0
2020-08-27 15:40:00,9.67,9.67,9.64,9.64,95385.0,7.6622,7.6622,7.6384,7.6384,95385.0
2020-08-27 15:45:00,9.65,9.66,9.64,9.64,134443.0,7.6463,7.6543,7.6384,7.6384,134443.0
2020-08-27 15:50:00,9.64,9.65,9.62,9.63,259868.0,7.6384,7.6463,7.6226,7.6305,259868.0
2020-08-27 15:55:00,9.63,9.65,9.62,9.64,194262.0,7.6305,7.6463,7.6226,7.6384,194262.0
2020-08-28 09:30:00,9.71,9.74,9.6,9.61,423607.0,7.6939,7.7176,7.6067,7.6146,423607.0
2020-08-28 09:35:00,9.6,9.62,9.57,9.6,152092.0,7.6067,7.6226,7.5829,7.6067,152092.0
2020-08-28 09:40:00,9.59,9.62,9.57,9.59,61425.0,7.5988,7.6226,7.5829,7.5988,61425.0
2020-08-28 09:45:00,9.58,9.63,9.58,9.62,407317.0,7.5909,7.6305,7.5909,7.6226,407317.0
2020-08-28 09:50:00,9.63,9.65,9.6,9.62,231126.0,7.6305,7.6463,7.6067,7.6226,231126.0
2020-08-28 09:55:00,9.62,9.62,9.56,9.6,244943.0,7.6226,7.6226,7.575,7.6067,244943.0
2020-08-28 10:00:00,9.6,9.64,9.54,9.57,164001.0,7.6067,7.6384,7.5592,7.5829,164001.0
2020-08-28 10:05:00,9.57,9.6,9.55,9.6,138087.0,7.5829,7.6067,7.5671,7.6067,138087.0
2020-08-28 10:10:00,9.59,9.6,9.56,9.59,51589.0,7.5988,7.6067,7.575,7.5988,51589.0
2020-08-28 10:15:00,9.59,9.61,9.55,9.61,176191.0,7.5988,7.6146,7.5671,7.6146,176191.0
2020-08-28 10:20:00,9.6,9.61,9.57,9.59,320434.0,7.6067,7.6146,7.5829,7.5988,320434.0
2020-08-28 10:25:00,9.58,9.58,9.54,9.54,45162.0,7.5909,7.5909,7.5592,7.5592,45162.0
2020-08-28 10:30:00,9.54,9.59,9.54,9.56,175374.0,7.5592,7.5988,7.5592,7.575,175374.0
2020-08-28 10:35:00,9.56,9.59,9.55,9.58,225346.0,7.575,7.5988,7.5671,7.5909,225346.0
2020-08-28 10:40:00,9.58,9.6,9.57,9.59,611217.0,7.5909,7.6067,7.5829,7.5988,611217.0
2020-08-28 10:45:00,9.59,9.63,9.59,9.6,230978.0,7.5988,7.6305,7.5988,7.6067,230978.0
2020-08-28 10:50:00,9.6,9.61,9.57,9.57,255747.0,7.6067,7.6146,7.5829,7.5829,255747.0
2020-08-28 10:55:00,9.57,9.58,9.53,9.54,282531.0,7.5829,7.5909,7.5512,7.5592,282531.0
2020-08-28 11:00:00,9.53,9.56,9.53,9.54,55792.0,7.5512,7.575,7.5512,7.5592,55792.0
2020-08-28 11:05:00,9.55,9.56,9.54,9.54,55270.0,7.5671,7.575,7.5592,7.5592,55270.0
2020-08-28 11:10:00,9.55,9.56,9.54,9.56,46225.0,7.5671,7.575,7.5592,7.575,46225.0
2020-08-28 11:15:00,9.56,9.58,9.55,9.56,216553.0,7.575,7.5909,7.5671,7.575,216553.0
2020-08-28 11:20:00,9.56,9.57,9.54,9.55,330208.0,7.575,7.5829,7.5592,7.5671,330208.0
2020-08-28 11:25:00,9.55,9.55,9.52,9.54,72916.0,7.5671,7.5671,7.5433,7.5592,72916.0
2020-08-28 11:30:00,9.54,9.55,9.53,9.55,22958.0,7.5592,7.5671,7.5512,7.5671,22958.0
2020-08-28 11:35:00,9.54,9.56,9.54,9.55,27790.0,7.5592,7.575,7.5592,7.5671,27790.0
2020-08-28 11:40:00,9.55,9.57,9.54,9.55,151439.0,7.5671,7.5829,7.5592,7.5671,151439.0
2020-08-28 11:45:00,9.55,9.56,9.54,9.55,80303.0,7.5671,7.575,7.5592,7.5671,80303.0
2020-08-28 11:50:00,9.55,9.6,9.55,9.57,72096.0,7.5671,7.6067,7.5671,7.5829,72096.0
2020-08-28 11:55:00,9.57,9.57,9.55,9.56,161481.0,7.5829,7.5829,7.5671,7.575,161481.0
2020-08-28 12:00:00,9.56,9.57,9.54,9.56,97260.0,7.575,7.5829,7.5592,7.575,97260.0
2020-08-28 12:05:00,9.56,9.57,9.55,9.57,51490.0,7.575,7.5829,7.5671,7.5829,51490.0
2020-08-28 12:10:00,9.56,9.58,9.56,9.57,42576.0,7.575,7.5909,7.575,7.5829,42576.0
2020-08-28 12:15:00,9.56,9.58,9.55,9.58,29943.0,7.575,7.5909,7.5671,7.5909,29943.0
2020-08-28 12:20:00,9.57,9.58,9.56,9.57,39484.0,7.5829,7.5909,7.575,7.5829,39484.0
2020-08-28 12:25:00,9.57,9.58,9.56,9.57,57808.0,7.5829,7.5909,7.575,7.5829,57808.0
2020-08-28 12:30:00,9.57,9.58,9.55,9.56,61728.0,7.5829,7.5909,7.5671,7.575,61728.0
2020-08-28 12:35:00,9.56,9.57,9.55,9.56,58909.0,7.575,7.5829,7.5671,7.575,58909.0
2020-08-28 12:40:00,9.55,9.58,9.55,9.58,31605.0,7.5671,7.5909,7.5671,7.5909,31605.0
2020-08-28 12:45:00,9.58,9.59,9.57,9.59,41291.0,7.5909,7.5988,7.5829,7.5988,41291.0
2020-08-28 12:50:00,9.59,9.6,9.58,9.59,68303.0,7.5988,7.6067,7.5909,7.5988,68303.0
2020-08-28 12:55:00,9.59,9.6,9.58,9.58,59910.0,7.5988,7.6067,7.5909,7.5909,59910.0
2020-08-28 13:00:00,9.59,9.59,9.58,9.59,16114.0,7.5988,7.5988,7.5909,7.5988,16114.0
2020-08-28 13:05:00,9.59,9.6,9.58,9.58,62812.0,7.5988,7.6067,7.5909,7.5909,62812.0
2020-08-28 13:10:00,9.58,9.6,9.58,9.59,46910.0,7.5909,7.6067,7.5909,7.5988,46910.0
2020-08-28 13:15:00,9.59,9.6,9.58,9.58,42212.0,7.5988,7.6067,7.5909,7.5909,42212.0
2020-08-28 13:20:00,9.59,9.59,9.58,9.59,66013.0,7.5988,7.5988,7.5909,7.5988,66013.0
2020-08-28 13:25:00,9.58,9.59,9.56,9.57,153429.0,7.5909,7.5988,7.575,7.5829,153429.0
2020-08-28 13:30:00,9.57,9.58,9.56,9.58,45769.0,7.5829,7.5909,7.575,7.5909,45769.0
2020-08-28 13:35:00,9.58,9.58,9.57,9.58,69174.0,7.5909,7.5909,7.5829,7.5909,69174.0
2020-08-28 13:40:00,9.58,9.58,9.57,9.58,27811.0,7.5909,7.5909,7.5829,7.5909,27811.0
2020-08-28 13:45:00,9.58,9.58,9.57,9.58,50651.0,7.5909,7.5909,7.5829,7.5909,50651.0
2020-08-28 13:50:00,9.58,9.58,9.57,9.58,33533.0,7.5909,7.5909,7.5829,7.5909,33533.0
2020-08-28 13:55:00,9.58,9.58,9.56,9.57,157699.0,7.5909,7.5909,7.575,7.5829,157699.0
2020-08-28 14:00:00,9.57,9.59,9.56,9.59,220849.0,7.5829,7.5988,7.575,7.5988,220849.0
2020-08-28 14:05:00,9.59,9.6,9.57,9.58,196765.0,7.5988,7.6067,7.5829,7.5909,196765.0
2020-08-28 14:10:00,9.58,9.59,9.57,9.58,63654.0,7.5909,7.5988,7.5829,7.5909,63654.0
2020-08-28 14:15:00,9.58,9.6,9.58,9.59,66013.0,7.5909,7.6067,7.5909,7.5988,66013.0
2020-08-28 14:20:00,9.58,9.59,9.58,9.59,21666.0,7.5909,7.5988,7.5909,7.5988,21666.0
2020-08-28 14:25:00,9.59,9.59,9.57,9.59,47793.0,7.5988,7.5988,7.5829,7.5988,47793.0
2020-08-28 14:30:00,9.58,9.59,9.57,9.58,33125.0,7.5909,7.5988,7.5829,7.5909,33125.0
2020-08-28 14:35:00,9.58,9.59,9.57,9.59,35545.0,7.5909,7.5988,7.5829,7.5988,35545.0
2020-08-28 14:40:00,9.59,9.59,9.58,9.59,31608.0,7.5988,7.5988,7.5909,7.5988,31608.0
2020-08-28 14:45:00,9.59,9.6,9.58,9.6,42171.0,7.5988,7.6067,7.5909,7.6067,42171.0
2020-08-28 14:50:00,9.59,9.6,9.58,9.6,62523.0,7.5988,7.6067,7.5909,7.6067,62523.0
2020-08-28 14:55:00,9.6,9.61,9.59,9.61,73229.0,7.6067,7.6146,7.5988,7.6146,73229.0
2020-08-28 15:00:00,9.6,9.61,9.6,9.61,38782.0,7.6067,7.6146,7.6067,7.6146,38782.0
2020-08-28 15:05:00,9.61,9.62,9.6,9.62,69311.0,7.6146,7.6226,7.6067,7.6226,69311.0
2020-08-28 15:10:00,9.61,9.62,9.6,9.61,68340.0,7.6146,7.6226,7.6067,7.6146,68340.0
2020-08-28 15:15:00,9.62,9.62,9.6,9.6,53408.0,7.6226,7.6226,7.6067,7.6067,53408.0
2020-08-28 15:20:00,9.6,9.63,9.6,9.61,115531.0,7.6067,7.6305,7.6067,7.6146,115531.0
2020-08-28 15:25:00,9.61,9.62,9.6,9.6,60696.0,7.6146,7.6226,7.6067,7.6067,60696.0
2020-08-28 15:30:00,9.6,9.62,9.6,9.61,137151.0,7.6067,7.6226,7.6067,7.6146,137151.0
2020-08-28 15:35:00,9.6,9.61,9.59,9.6,123171.0,7.6067,7.6146,7.5988,7.6067,123171.0
2020-08-28 15:40:00,9.6,9.6,9.57,9.57,128998.0,7.6067,7.6067,7.5829,7.5829,128998.0
2020-08-28 15:45:00,9.57,9.58,9.56,9.58,175581.0,7.5829,7.5909,7.575,7.5909,175581.0
2020-08-28 15:50:00,9.57,9.58,9.56,9.56,291639.0,7.5829,7.5909,7.575,7.575,291639.0
2020-08-28 15:55:00,9.57,9.58,9.56,9.57,368405.0,7.5829,7.5909,7.575,7.5829,368405.0
2020-08-31 09:30:00,9.55,9.55,9.44,9.49,172932.0,7.5671,7.5671,7.4799,7.5196,172932.0
2020-08-31 09:35:00,9.49,9.55,9.47,9.54,261946.0,7.5196,7.5671,7.5037,7.5592,261946.0
2020-08-31 09:40:00,9.54,9.54,9.48,9.49,84126.0,7.5592,7.5592,7.5116,7.5196,84126.0
2020-08-31 09:45:00,9.49,9.53,9.47,9.47,98994.0,7.5196,7.5512,7.5037,7.5037,98994.0
2020-08-31 09:50:00,9.47,9.47,9.41,9.42,90613.0,7.5037,7.5037,7.4562,7.4641,90613.0
2020-08-31 09:55:00,9.43,9.44,9.42,9.44,36898.0,7.472,7.4799,7.4641,7.4799,36898.0
2020-08-31 10:00:00,9.43,9.46,9.41,9.46,44943.0,7.472,7.4958,7.4562,7.4958,44943.0
2020-08-31 10:05:00,9.45,9.46,9.42,9.46,48201.0,7.4879,7.4958,7.4641,7.4958,48201.0
2020-08-31 10:10:00,9.46,9.47,9.44,9.44,40923.0,7.4958,7.5037,7.4799,7.4799,40923.0
2020-08-31 10:15:00,9.45,9.46,9.42,9.45,70948.0,7.4879,7.4958,7.4641,7.4879,70948.0
2020-08-31 10:20:00,9.44,9.45,9.42,9.44,33679.0,7.4799,7.4879,7.4641,7.4799,33679.0
2020-08-31 10:25:00,9.44,9.46,9.43,9.46,86251.0,7.4799,7.4958,7.472,7.4958,86251.0
2020-08-31 10:30:00,9.46,9.5,9.45,9.5,67952.0,7.4958,7.5275,7.4879,7.5275,67952.0
2020-08-31 10:35:00,9.5,9.5,9.48,9.49,75281.0,7.5275,7.5275,7.5116,7.5196,75281.0
2020-08-31 10:40:00,9.49,9.5,9.47,9.47,24614.0,7.5196,7.5275,7.5037,7.5037,24614.0
2020-08-31 10:45:00,9.47,9.48,9.45,9.46,256606.0,7.5037,7.5116,7.4879,7.4958,256606.0
2020-08-31 10:50:00,9.46,9.47,9.45,9.46,83102.0,7.4958,7.5037,7.4879,7.4958,83102.0
2020-08-31 10:55:00,9.46,9.46,9.43,9.45,83632.0,7.4958,7.4958,7.472,7.4879,83632.0
2020-08-31 11:00:00,9.44,9.47,9.43,9.46,27950.0,7.4799,7.5037,7.472,7.4958,27950.0
2020-08-31 11:05:00,9.47,9.47,9.45,9.46,15517.0,7.5037,7.5037,7.4879,7.4958,15517.0
2020-08-31 11:10:00,9.46,9.46,9.43,9.44,39407.0,7.4958,7.4958,7.472,7.4799,39407.0
2020-08-31 11:15:00,9.44,9.44,9.42,9.43,26147.0,7.4799,7.4799,7.4641,7.472,26147.0
2020-08-31 11:20:00,9.42,9.44,9.41,9.43,43966.0,7.4641,7.4799,7.4562,7.472,43966.0
2020-08-31 11:25:00,9.42,9.44,9.42,9.43,43283.0,7.4641,7.4799,7.4641,7.472,43283.0
2020-08-31 11:30:00,9.42,9.44,9.42,9.43,22178.0,7.4641,7.4799,7.4641,7.472,22178.0
2020-08-31 11:35:00,9.43,9.44,9.42,9.43,138641.0,7.472,7.4799,7.4641,7.472,138641.0
2020-08-31 11:40:00,9.43,9.43,9.42,9.43,135815.0,7.472,7.472,7.4641,7.472,135815.0
2020-08-31 11:45:00,9.43,9.47,9.42,9.46,104849.0,7.472,7.5037,7.4641,7.4958,104849.0
2020-08-31 11:50:00,9.46,9.47,9.45,9.46,37582.0,7.4958,7.5037,7.4879,7.4958,37582.0
2020-08-31 11:55:00,9.45,9.45,9.44,9.45,34312.0,7.4879,7.4879,7.4799,7.4879,34312.0
2020-08-31 12:00:00,9.45,9.45,9.43,9.44,32680.0,7.4879,7.4879,7.472,7.4799,32680.0
2020-08-31 12:05:00,9.45,9.45,9.43,9.44,21893.0,7.4879,7.4879,7.472,7.4799,21893.0
2020-08-31 12:10:00,9.43,9.44,9.42,9.42,11315.0,7.472,7.4799,7.4641,7.4641,11315.0
2020-08-31 12:15:00,9.43,9.45,9.42,9.44,40920.0,7.472,7.4879,7.4641,7.4799,40920.0
2020-08-31 12:20:00,9.43,9.44,9.42,9.43,20288.0,7.472,7.4799,7.4641,7.472,20288.0
2020-08-31 12:25:00,9.43,9.43,9.4,9.41,33021.0,7.472,7.472,7.4482,7.4562,33021.0
2020-08-31 12:30:00,9.41,9.42,9.4,9.41,32120.0,7.4562,7.4641,7.4482,7.4562,32120.0
2020-08-31 12:35:00,9.41,9.41,9.39,9.39,291886.0,7.4562,7.4562,7.4403,7.4403,291886.0
2020-08-31 12:40:00,9.39,9.41,9.39,9.41,38257.0,7.4403,7.4562,7.4403,7.4562,38257.0
2020-08-31 12:45:00,9.41,9.42,9.4,9.41,29895.0,7.4562,7.4641,7.4482,7.4562,29895.0
2020-08-31 12:50:00,9.42,9.42,9.41,9.42,18928.0,7.4641,7.4641,7.4562,7.4641,18928.0
2020-08-31 12:55:00,9.42,9.42,9.41,9.42,39674.0,7.4641,7.4641,7.4562,7.4641,39674.0
2020-08-31 13:00:00,9.42,9.42,9.41,9.42,15855.0,7.4641,7.4641,7.4562,7.4641,15855.0
2020-08-31 13:05:00,9.42,9.42,9.4,9.4,75479.0,7.4641,7.4641,7.4482,7.4482,75479.0
2020-08-31 13:10:00,9.41,9.41,9.4,9.41,13920.0,7.4562,7.4562,7.4482,7.4562,13920.0
2020-08-31 13:15:00,9.4,9.41,9.39,9.39,67774.0,7.4482,7.4562,7.4403,7.4403,67774.0
2020-08-31 13:20:00,9.39,9.39,9.37,9.37,21643.0,7.4403,7.4403,7.4245,7.4245,21643.0
2020-08-31 13:25:00,9.38,9.39,9.37,9.38,43709.0,7.4324,7.4403,7.4245,7.4324,43709.0
2020-08-31 13:30:00,9.38,9.38,9.36,9.36,20163.0,7.4324,7.4324,7.4165,7.4165,20163.0
2020-08-31 13:35:00,9.36,9.38,9.36,9.37,54288.0,7.4165,7.4324,7.4165,7.4245,54288.0
2020-08-31 13:40:00,9.37,9.37,9.36,9.37,25174.0,7.4245,7.4245,7.4165,7.4245,25174.0
2020-08-31 13:45:00,9.36,9.36,9.35,9.35,28241.0,7.4165,7.4165,7.4086,7.4086,28241.0
2020-08-31 13:50:00,9.35,9.36,9.34,9.35,34043.0,7.4086,7.4165,7.4007,7.4086,34043.0
2020-08-31 13:55:00,9.35,9.35,9.33,9.33,188423.0,7.4086,7.4086,7.3928,7.3928,188423.0
2020-08-31 14:00:00,9.33,9.35,9.32,9.34,81860.0,7.3928,7.4086,7.3848,7.4007,81860.0
2020-08-31 14:05:00,9.34,9.35,9.34,9.34,41791.0,7.4007,7.4086,7.4007,7.4007,41791.0
2020-08-31 14:10:00,9.35,9.35,9.32,9.34,124196.0,7.4086,7.4086,7.3848,7.4007,124196.0
2020-08-31 14:15:00,9.34,9.35,9.34,9.34,8912.0,7.4007,7.4086,7.4007,7.4007,8912.0
2020-08-31 14:20:00,9.34,9.35,9.34,9.35,34696.0,7.4007,7.4086,7.4007,7.4086,34696.0
2020-08-31 14:25:00,9.35,9.36,9.32,9.32,83305.0,7.4086,7.4165,7.3848,7.3848,83305.0
2020-08-31 14:30:00,9.32,9.33,9.32,9.33,15326.0,7.3848,7.3928,7.3848,7.3928,15326.0
2020-08-31 14:35:00,9.32,9.35,9.32,9.34,77175.0,7.3848,7.4086,7.3848,7.4007,77175.0
2020-08-31 14:40:00,9.34,9.36,9.33,9.35,35416.0,7.4007,7.4165,7.3928,7.4086,35416.0
2020-08-31 14:45:00,9.35,9.37,9.35,9.36,53338.0,7.4086,7.4245,7.4086,7.4165,53338.0
2020-08-31 14:50:00,9.36,9.37,9.35,9.37,41069.0,7.4165,7.4245,7.4086,7.4245,41069.0
2020-08-31 14:55:00,9.36,9.38,9.36,9.38,73998.0,7.4165,7.4324,7.4165,7.4324,73998.0
2020-08-31 15:00:00,9.37,9.38,9.36,9.37,45421.0,7.4245,7.4324,7.4165,7.4245,45421.0
2020-08-31 15:05:00,9.37,9.38,9.36,9.37,44140.0,7.4245,7.4324,7.4165,7.4245,44140.0
2020-08-31 15:10:00,9.37,9.39,9.37,9.38,45933.0,7.4245,7.4403,7.4245,7.4324,45933.0
2020-08-31 15:15:00,9.38,9.39,9.38,9.38,33563.0,7.4324,7.4403,7.4324,7.4324,33563.0
2020-08-31 15:20:00,9.39,9.39,9.37,9.38,92446.0,7.4403,7.4403,7.4245,7.4324,92446.0
2020-08-31 15:25:00,9.38,9.4,9.37,9.39,76397.0,7.4324,7.4482,7.4245,7.4403,76397.0
2020-08-31 15:30:00,9.39,9.4,9.37,9.38,86736.0,7.4403,7.4482,7.4245,7.4324,86736.0
2020-08-31 15:35:00,9.38,9.4,9.37,9.39,68714.0,7.4324,7.4482,7.4245,7.4403,68714.0
2020-08-31 15:40:00,9.4,9.4,9.38,9.39,71386.0,7.4482,7.4482,7.4324,7.4403,71386.0
2020-08-31 15:45:00,9.38,9.41,9.38,9.39,111468.0,7.4324,7.4562,7.4324,7.4403,111468.0
2020-08-31 15:50:00,9.39,9.45,9.39,9.45,613389.0,7.4403,7.4879,7.4403,7.4879,613389.0
2020-08-31 15:55:00,9.44,9.45,9.4,9.4,577677.0,7.4799,7.4879,7.4482,7.4482,577677.0
2020-09-01 09:30:00,9.32,9.37,9.25,9.28,214900.0,7.3848,7.4245,7.3294,7.3532,214900.0
2020-09-01 09:35:00,9.29,9.37,9.28,9.37,62473.0,7.3611,7.4245,7.3532,7.4245,62473.0
2020-09-01 09:40:00,9.37,9.41,9.34,9.37,115275.0,7.4245,7.4562,7.4007,7.4245,115275.0
2020-09-01 09:45:00,9.37,9.37,9.32,9.37,43549.0,7.4245,7.4245,7.3848,7.4245,43549.0
2020-09-01 09:50:00,9.37,9.39,9.34,9.39,77017.0,7.4245,7.4403,7.4007,7.4403,77017.0
2020-09-01 09:55:00,9.39,9.43,9.36,9.42,123960.0,7.4403,7.472,7.4165,7.4641,123960.0
2020-09-01 10:00:00,9.42,9.48,9.41,9.44,133349.0,7.4641,7.5116,7.4562,7.4799,133349.0
2020-09-01 10:05:00,9.44,9.47,9.43,9.46,101157.0,7.4799,7.5037,7.472,7.4958,101157.0
2020-09-01 10:10:00,9.46,9.49,9.45,9.48,68955.0,7.4958,7.5196,7.4879,7.5116,68955.0
2020-09-01 10:15:00,9.49,9.5,9.43,9.47,298324.0,7.5196,7.5275,7.472,7.5037,298324.0
2020-09-01 10:20:00,9.47,9.52,9.47,9.51,67483.0,7.5037,7.5433,7.5037,7.5354,67483.0
2020-09-01 10:25:00,9.51,9.56,9.5,9.56,97064.0,7.5354,7.575,7.5275,7.575,97064.0
2020-09-01 10:30:00,9.56,9.58,9.55,9.57,67652.0,7.575,7.5909,7.5671,7.5829,67652.0
2020-09-01 10:35:00,9.57,9.58,9.55,9.57,31416.0,7.5829,7.5909,7.5671,7.5829,31416.0
2020-09-01 10:40:00,9.57,9.6,9.57,9.59,65002.0,7.5829,7.6067,7.5829,7.5988,65002.0
2020-09-01 10:45:00,9.6,9.6,9.57,9.59,72641.0,7.6067,7.6067,7.5829,7.5988,72641.0
2020-09-01 10:50:00,9.6,9.6,9.57,9.57,40296.0,7.6067,7.6067,7.5829,7.5829,40296.0
2020-09-01 10:55:00,9.57,9.59,9.55,9.57,49603.0,7.5829,7.5988,7.5671,7.5829,49603.0
2020-09-01 11:00:00,9.58,9.58,9.55,9.57,26772.0,7.5909,7.5909,7.5671,7.5829,26772.0
2020-09-01 11:05:00,9.57,9.57,9.53,9.56,35832.0,7.5829,7.5829,7.5512,7.575,35832.0
2020-09-01 11:10:00,9.55,9.56,9.51,9.52,37342.0,7.5671,7.575,7.5354,7.5433,37342.0
2020-09-01 11:15:00,9.54,9.57,9.53,9.57,138044.0,7.5592,7.5829,7.5512,7.5829,138044.0
2020-09-01 11:20:00,9.57,9.58,9.54,9.58,158118.0,7.5829,7.5909,7.5592,7.5909,158118.0
2020-09-01 11:25:00,9.58,9.59,9.55,9.55,94027.0,7.5909,7.5988,7.5671,7.5671,94027.0
2020-09-01 11:30:00,9.55,9.58,9.55,9.58,62173.0,7.5671,7.5909,7.5671,7.5909,62173.0
2020-09-01 11:35:00,9.57,9.59,9.56,9.57,82100.0,7.5829,7.5988,7.575,7.5829,82100.0
2020-09-01 11:40:00,9.57,9.58,9.55,9.56,74115.0,7.5829,7.5909,7.5671,7.575,74115.0
2020-09-01 11:45:00,9.55,9.56,9.55,9.55,17916.0,7.5671,7.575,7.5671,7.5671,17916.0
2020-09-01 11:50:00,9.55,9.58,9.55,9.58,42420.0,7.5671,7.5909,7.5671,7.5909,42420.0
2020-09-01 11:55:00,9.58,9.58,9.55,9.56,101795.0,7.5909,7.5909,7.5671,7.575,101795.0
2020-09-01 12:00:00,9.55,9.56,9.55,9.55,39553.0,7.5671,7.575,7.5671,7.5671,39553.0
2020-09-01 12:05:00,9.55,9.56,9.53,9.54,63001.0,7.5671,7.575,7.5512,7.5592,63001.0
2020-09-01 12:10:00,9.54,9.55,9.5,9.51,106151.0,7.5592,7.5671,7.5275,7.5354,106151.0
2020-09-01 12:15:00,9.52,9.52,9.5,9.51,83558.0,7.5433,7.5433,7.5275,7.5354,83558.0
2020-09-01 12:20:00,9.51,9.53,9.51,9.51,114897.0,7.5354,7.5512,7.5354,7.5354,114897.0
2020-09-01 12:25:00,9.51,9.51,9.47,9.47,30920.0,7.5354,7.5354,7.5037,7.5037,30920.0
2020-09-01 12:30:00,9.47,9.48,9.45,9.46,48503.0,7.5037,7.5116,7.4879,7.4958,48503.0
2020-09-01 12:35:00,9.46,9.47,9.45,9.46,21258.0,7.4958,7.5037,7.4879,7.4958,21258.0
2020-09-01 12:40:00,9.46,9.46,9.43,9.43,40439.0,7.4958,7.4958,7.472,7.472,40439.0
2020-09-01 12:45:00,9.44,9.44,9.42,9.44,35324.0,7.4799,7.4799,7.4641,7.4799,35324.0
2020-09-01 12:50:00,9.44,9.44,9.42,9.44,23105.0,7.4799,7.4799,7.4641,7.4799,23105.0
2020-09-01 12:55:00,9.44,9.46,9.43,9.46,17933.0,7.4799,7.4958,7.472,7.4958,17933.0
2020-09-01 13:00:00,9.45,9.46,9.44,9.45,31338.0,7.4879,7.4958,7.4799,7.4879,31338.0
2020-09-01 13:05:00,9.45,9.45,9.43,9.44,40616.0,7.4879,7.4879,7.472,7.4799,40616.0
2020-09-01 13:10:00,9.44,9.45,9.43,9.44,24427.0,7.4799,7.4879,7.472,7.4799,24427.0
2020-09-01 13:15:00,9.44,9.45,9.43,9.44,18109.0,7.4799,7.4879,7.472,7.4799,18109.0
2020-09-01 13:20:00,9.44,9.44,9.42,9.43,18013.0,7.4799,7.4799,7.4641,7.472,18013.0
2020-09-01 13:25:00,9.42,9.44,9.41,9.42,42943.0,7.4641,7.4799,7.4562,7.4641,42943.0
2020-09-01 13:30:00,9.41,9.42,9.4,9.41,20429.0,7.4562,7.4641,7.4482,7.4562,20429.0
2020-09-01 13:35:00,9.41,9.42,9.4,9.41,71051.0,7.4562,7.4641,7.4482,7.4562,71051.0
2020-09-01 13:40:00,9.4,9.41,9.39,9.41,43984.0,7.4482,7.4562,7.4403,7.4562,43984.0
2020-09-01 13:45:00,9.4,9.42,9.4,9.42,22363.0,7.4482,7.4641,7.4482,7.4641,22363.0
2020-09-01 13:50:00,9.42,9.42,9.4,9.41,45303.0,7.4641,7.4641,7.4482,7.4562,45303.0
2020-09-01 13:55:00,9.41,9.41,9.39,9.41,67829.0,7.4562,7.4562,7.4403,7.4562,67829.0
2020-09-01 14:00:00,9.41,9.42,9.4,9.42,22768.0,7.4562,7.4641,7.4482,7.4641,22768.0
2020-09-01 14:05:00,9.42,9.43,9.41,9.41,50655.0,7.4641,7.472,7.4562,7.4562,50655.0
2020-09-01 14:10:00,9.42,9.42,9.39,9.41,68225.0,7.4641,7.4641,7.4403,7.4562,68225.0
2020-09-01 14:15:00,9.41,9.41,9.39,9.39,48752.0,7.4562,7.4562,7.4403,7.4403,48752.0
2020-09-01 14:20:00,9.39,9.4,9.39,9.39,31100.0,7.4403,7.4482,7.4403,7.4403,31100.0
2020-09-01 14:25:00,9.39,9.42,9.39,9.42,38912.0,7.4403,7.4641,7.4403,7.4641,38912.0
2020-09-01 14:30:00,9.42,9.42,9.41,9.42,17956.0,7.4641,7.4641,7.4562,7.4641,17956.0
2020-09-01 14:35:00,9.42,9.44,9.41,9.43,60814.0,7.4641,7.4799,7.4562,7.472,60814.0
2020-09-01 14:40:00,9.43,9.43,9.41,9.42,37081.0,7.472,7.472,7.4562,7.4641,37081.0
2020-09-01 14:45:00,9.42,9.42,9.41,9.41,27084.0,7.4641,7.4641,7.4562,7.4562,27084.0
2020-09-01 14:50:00,9.42,9.42,9.4,9.41,26994.0,7.4641,7.4641,7.4482,7.4562,26994.0
2020-09-01 14:55:00,9.41,9.42,9.39,9.42,45858.0,7.4562,7.4641,7.4403,7.4641,45858.0
2020-09-01 15:00:00,9.42,9.42,9.41,9.42,33200.0,7.4641,7.4641,7.4562,7.4641,33200.0
2020-09-01 15:05:00,9.42,9.42,9.41,9.42,39728.0,7.4641,7.4641,7.4562,7.4641,39728.0
2020-09-01 15:10:00,9.41,9.42,9.39,9.39,66292.0,7.4562,7.4641,7.4403,7.4403,66292.0
2020-09-01 15:15:00,9.39,9.41,9.39,9.41,51302.0,7.4403,7.4562,7.4403,7.4562,51302.0
2020-09-01 15:20:00,9.41,9.42,9.4,9.42,53069.0,7.4562,7.4641,7.4482,7.4641,53069.0
2020-09-01 15:25:00,9.42,9.42,9.41,9.42,39806.0,7.4641,7.4641,7.4562,7.4641,39806.0
2020-09-01 15:30:00,9.42,9.43,9.41,9.42,115845.0,7.4641,7.472,7.4562,7.4641,115845.0
2020-09-01 15:35:00,9.42,9.42,9.4,9.42,58465.0,7.4641,7.4641,7.4482,7.4641,58465.0
2020-09-01 15:40:00,9.42,9.42,9.41,9.42,57035.0,7.4641,7.4641,7.4562,7.4641,57035.0
2020-09-01 15:45:00,9.42,9.43,9.41,9.41,69021.0,7.4641,7.472,7.4562,7.4562,69021.0
2020-09-01 15:50:00,9.41,9.43,9.39,9.42,307894.0,7.4562,7.472,7.4403,7.4641,307894.0
2020-09-01 15:55:00,9.41,9.44,9.41,9.44,291314.0,7.4562,7.4799,7.4562,7.4799,291314.0
2020-09-02 09:30:00,9.42,9.45,9.35,9.43,182741.0,7.4641,7.4879,7.4086,7.472,182741.0
2020-09-02 09:35:00,9.44,9.45,9.41,9.43,52407.0,7.4799,7.4879,7.4562,7.472,52407.0
2020-09-02 09:40:00,9.42,9.42,9.39,9.4,68573.0,7.4641,7.4641,7.4403,7.4482,68573.0
2020-09-02 09:45:00,9.41,9.43,9.39,9.41,159625.0,7.4562,7.472,7.4403,7.4562,159625.0
2020-09-02 09:50:00,9.4,9.47,9.38,9.45,261308.0,7.4482,7.5037,7.4324,7.4879,261308.0
2020-09-02 09:55:00,9.45,9.58,9.45,9.58,146583.0,7.4879,7.5909,7.4879,7.5909,146583.0
2020-09-02 10:00:00,9.57,9.57,9.49,9.5,63091.0,7.5829,7.5829,7.5196,7.5275,63091.0
2020-09-02 10:05:00,9.5,9.53,9.48,9.5,81337.0,7.5275,7.5512,7.5116,7.5275,81337.0
2020-09-02 10:10:00,9.5,9.52,9.46,9.5,92364.0,7.5275,7.5433,7.4958,7.5275,92364.0
2020-09-02 10:15:00,9.5,9.52,9.49,9.51,50813.0,7.5275,7.5433,7.5196,7.5354,50813.0
2020-09-02 10:20:00,9.51,9.53,9.49,9.5,85229.0,7.5354,7.5512,7.5196,7.5275,85229.0
2020-09-02 10:25:00,9.5,9.52,9.49,9.52,66232.0,7.5275,7.5433,7.5196,7.5433,66232.0
2020-09-02 10:30:00,9.52,9.56,9.51,9.53,69757.0,7.5433,7.575,7.5354,7.5512,69757.0
2020-09-02 10:35:00,9.53,9.56,9.51,9.55,67176.0,7.5512,7.575,7.5354,7.5671,67176.0
2020-09-02 10:40:00,9.56,9.58,9.53,9.54,45560.0,7.575,7.5909,7.5512,7.5592,45560.0
2020-09-02 10:45:00,9.53,9.54,9.49,9.5,38161.0,7.5512,7.5592,7.5196,7.5275,38161.0
2020-09-02 10:50:00,9.5,9.55,9.49,9.55,63501.0,7.5275,7.5671,7.5196,7.5671,63501.0
2020-09-02 10:55:00,9.55,9.56,9.52,9.53,50196.0,7.5671,7.575,7.5433,7.5512,50196.0
2020-09-02 11:00:00,9.53,9.56,9.52,9.54,66095.0,7.5512,7.575,7.5433,7.5592,66095.0
2020-09-02 11:05:00,9.54,9.57,9.53,9.57,59365.0,7.5592,7.5829,7.5512,7.5829,59365.0
2020-09-02 11:10:00,9.57,9.57,9.54,9.56,59841.0,7.5829,7.5829,7.5592,7.575,59841.0
2020-09-02 11:15:00,9.56,9.58,9.55,9.57,62531.0,7.575,7.5909,7.5671,7.5829,62531.0
2020-09-02 11:20:00,9.56,9.56,9.53,9.54,27933.0,7.575,7.575,7.5512,7.5592,27933.0
2020-09-02 11:25:00,9.54,9.55,9.52,9.54,32825.0,7.5592,7.5671,7.5433,7.5592,32825.0
2020-09-02 11:30:00,9.54,9.56,9.53,9.55,44741.0,7.5592,7.575,7.5512,7.5671,44741.0
2020-09-02 11:35:00,9.55,9.58,9.55,9.58,104921.0,7.5671,7.5909,7.5671,7.5909,104921.0
2020-09-02 11:40:00,9.57,9.58,9.56,9.57,59960.0,7.5829,7.5909,7.575,7.5829,59960.0
2020-09-02 11:45:00,9.57,9.59,9.56,9.58,56067.0,7.5829,7.5988,7.575,7.5909,56067.0
2020-09-02 11:50:00,9.58,9.6,9.57,9.6,69958.0,7.5909,7.6067,7.5829,7.6067,69958.0
2020-09-02 11:55:00,9.6,9.6,9.59,9.6,33395.0,7.6067,7.6067,7.5988,7.6067,33395.0
2020-09-02 12:00:00,9.59,9.64,9.58,9.61,242062.0,7.5988,7.6384,7.5909,7.6146,242062.0
2020-09-02 12:05:00,9.61,9.63,9.59,9.6,142954.0,7.6146,7.6305,7.5988,7.6067,142954.0
2020-09-02 12:10:00,9.59,9.61,9.58,9.6,68190.0,7.5988,7.6146,7.5909,7.6067,68190.0
2020-09-02 12:15:00,9.6,9.61,9.59,9.61,35680.0,7.6067,7.6146,7.5988,7.6146,35680.0
2020-09-02 12:20:00,9.61,9.62,9.59,9.61,52756.0,7.6146,7.6226,7.5988,7.6146,52756.0
2020-09-02 12:25:00,9.61,9.62,9.59,9.61,95306.0,7.6146,7.6226,7.5988,7.6146,95306.0
2020-09-02 12:30:00,9.61,9.61,9.58,9.59,40681.0,7.6146,7.6146,7.5909,7.5988,40681.0
2020-09-02 12:35:00,9.59,9.61,9.58,9.6,124424.0,7.5988,7.6146,7.5909,7.6067,124424.0
2020-09-02 12:40:00,9.6,9.6,9.59,9.6,126174.0,7.6067,7.6067,7.5988,7.6067,126174.0
2020-09-02 12:45:00,9.6,9.62,9.58,9.58,122731.0,7.6067,7.6226,7.5909,7.5909,122731.0
2020-09-02 12:50:00,9.58,9.6,9.55,9.55,171413.0,7.5909,7.6067,7.5671,7.5671,171413.0
2020-09-02 12:55:00,9.56,9.56,9.54,9.54,118982.0,7.575,7.575,7.5592,7.5592,118982.0
2020-09-02 13:00:00,9.55,9.56,9.53,9.54,28536.0,7.5671,7.575,7.5512,7.5592,28536.0
2020-09-02 13:05:00,9.54,9.58,9.54,9.58,105913.0,7.5592,7.5909,7.5592,7.5909,105913.0
2020-09-02 13:10:00,9.58,9.59,9.56,9.59,78992.0,7.5909,7.5988,7.575,7.5988,78992.0
2020-09-02 13:15:00,9.59,9.6,9.57,9.6,117130.0,7.5988,7.6067,7.5829,7.6067,117130.0
2020-09-02 13:20:00,9.6,9.64,9.59,9.63,189311.0,7.6067,7.6384,7.5988,7.6305,189311.0
2020-09-02 13:25:00,9.63,9.65,9.61,9.63,105202.0,7.6305,7.6463,7.6146,7.6305,105202.0
2020-09-02 13:30:00,9.62,9.63,9.6,9.62,103455.0,7.6226,7.6305,7.6067,7.6226,103455.0
2020-09-02 13:35:00,9.62,9.62,9.61,9.62,10299.0,7.6226,7.6226,7.6146,7.6226,10299.0
2020-09-02 13:40:00,9.62,9.62,9.59,9.61,68817.0,7.6226,7.6226,7.5988,7.6146,68817.0
2020-09-02 13:45:00,9.61,9.63,9.61,9.62,92666.0,7.6146,7.6305,7.6146,7.6226,92666.0
2020-09-02 13:50:00,9.62,9.63,9.61,9.62,48606.0,7.6226,7.6305,7.6146,7.6226,48606.0
2020-09-02 13:55:00,9.62,9.62,9.6,9.62,121622.0,7.6226,7.6226,7.6067,7.6226,121622.0
2020-09-02 14:00:00,9.62,9.62,9.6,9.61,146343.0,7.6226,7.6226,7.6067,7.6146,146343.0
2020-09-02 14:05:00,9.61,9.61,9.59,9.6,74885.0,7.6146,7.6146,7.5988,7.6067,74885.0
2020-09-02 14:10:00,9.6,9.6,9.59,9.6,64666.0,7.6067,7.6067,7.5988,7.6067,64666.0
2020-09-02 14:15:00,9.6,9.61,9.59,9.6,62083.0,7.6067,7.6146,7.5988,7.6067,62083.0
2020-09-02 14:20:00,9.61,9.62,9.6,9.62,106516.0,7.6146,7.6226,7.6067,7.6226,106516.0
2020-09-02 14:25:00,9.62,9.63,9.6,9.63,80817.0,7.6226,7.6305,7.6067,7.6305,80817.0
2020-09-02 14:30:00,9.63,9.64,9.62,9.63,144298.0,7.6305,7.6384,7.6226,7.6305,144298.0
2020-09-02 14:35:00,9.62,9.63,9.62,9.63,50453.0,7.6226,7.6305,7.6226,7.6305,50453.0
2020-09-02 14:40:00,9.63,9.64,9.61,9.62,63546.0,7.6305,7.6384,7.6146,7.6226,63546.0
2020-09-02 14:45:00,9.62,9.64,9.61,9.64,71987.0,7.6226,7.6384,7.6146,7.6384,71987.0
2020-09-02 14:50:00,9.63,9.65,9.63,9.65,61552.0,7.6305,7.6463,7.6305,7.6463,61552.0
2020-09-02 14:55:00,9.64,9.68,9.63,9.68,150024.0,7.6384,7.6701,7.6305,7.6701,150024.0
2020-09-02 15:00:00,9.67,9.68,9.65,9.67,73494.0,7.6622,7.6701,7.6463,7.6622,73494.0
2020-09-02 15:05:00,9.68,9.68,9.65,9.68,88338.0,7.6701,7.6701,7.6463,7.6701,88338.0
2020-09-02 15:10:00,9.68,9.68,9.65,9.68,263965.0,7.6701,7.6701,7.6463,7.6701,263965.0
2020-09-02 15:15:00,9.68,9.69,9.66,9.68,79162.0,7.6701,7.678,7.6543,7.6701,79162.0
2020-09-02 15:20:00,9.68,9.69,9.67,9.69,88231.0,7.6701,7.678,7.6622,7.678,88231.0
2020-09-02 15:25:00,9.69,9.7,9.68,9.68,114936.0,7.678,7.6859,7.6701,7.6701,114936.0
2020-09-02 15:30:00,9.68,9.71,9.67,9.68,502572.0,7.6701,7.6939,7.6622,7.6701,502572.0
2020-09-02 15:35:00,9.68,9.71,9.66,9.71,180837.0,7.6701,7.6939,7.6543,7.6939,180837.0
2020-09-02 15:40:00,9.71,9.72,9.7,9.71,193504.0,7.6939,7.7018,7.6859,7.6939,193504.0
2020-09-02 15:45:00,9.71,9.73,9.7,9.72,201784.0,7.6939,7.7097,7.6859,7.7018,201784.0
2020-09-02 15:50:00,9.72,9.74,9.7,9.73,534996.0,7.7018,7.7176,7.6859,7.7097,534996.0
2020-09-02 15:55:00,9.73,9.73,9.68,9.69,536601.0,7.7097,7.7097,7.6701,7.678,536601.0
2020-09-03 09:30:00,9.76,9.85,9.73,9.83,199035.0,7.7335,7.8048,7.7097,7.789,199035.0
2020-09-03 09:35:00,9.82,9.89,9.8,9.86,224007.0,7.781,7.8365,7.7652,7.8127,224007.0
2020-09-03 09:40:00,9.86,9.98,9.85,9.97,342027.0,7.8127,7.9078,7.8048,7.8999,342027.0
2020-09-03 09:45:00,9.97,10.08,9.96,10.08,307045.0,7.8999,7.987,7.892,7.987,307045.0
2020-09-03 09:50:00,10.07,10.09,9.95,9.99,259417.0,7.9791,7.995,7.884,7.9157,259417.0
2020-09-03 09:55:00,9.99,10.05,9.98,10.03,104030.0,7.9157,7.9633,7.9078,7.9474,104030.0
2020-09-03 10:00:00,10.03,10.03,9.95,9.98,88754.0,7.9474,7.9474,7.884,7.9078,88754.0
2020-09-03 10:05:00,9.98,9.98,9.86,9.89,103261.0,7.9078,7.9078,7.8127,7.8365,103261.0
2020-09-03 10:10:00,9.89,9.91,9.87,9.89,49175.0,7.8365,7.8523,7.8207,7.8365,49175.0
2020-09-03 10:15:00,9.9,9.9,9.87,9.9,30686.0,7.8444,7.8444,7.8207,7.8444,30686.0
2020-09-03 10:20:00,9.91,9.91,9.83,9.84,44795.0,7.8523,7.8523,7.789,7.7969,44795.0
2020-09-03 10:25:00,9.84,9.86,9.81,9.82,55023.0,7.7969,7.8127,7.7731,7.781,55023.0
2020-09-03 10:30:00,9.82,9.86,9.79,9.86,57781.0,7.781,7.8127,7.7573,7.8127,57781.0
2020-09-03 10:35:00,9.85,9.85,9.81,9.84,58216.0,7.8048,7.8048,7.7731,7.7969,58216.0
2020-09-03 10:40:00,9.85,9.88,9.83,9.87,31131.0,7.8048,7.8286,7.789,7.8207,31131.0
2020-09-03 10:45:00,9.88,9.89,9.84,9.85,37130.0,7.8286,7.8365,7.7969,7.8048,37130.0
2020-09-03 10:50:00,9.85,9.86,9.82,9.84,40994.0,7.8048,7.8127,7.781,7.7969,40994.0
2020-09-03 10:55:00,9.84,9.85,9.81,9.84,32444.0,7.7969,7.8048,7.7731,7.7969,32444.0
2020-09-03 11:00:00,9.84,9.84,9.79,9.8,80269.0,7.7969,7.7969,7.7573,7.7652,80269.0
2020-09-03 11:05:00,9.8,9.81,9.72,9.75,101478.0,7.7652,7.7731,7.7018,7.7256,101478.0
2020-09-03 11:10:00,9.74,9.77,9.72,9.77,90066.0,7.7176,7.7414,7.7018,7.7414,90066.0
2020-09-03 11:15:00,9.76,9.76,9.63,9.63,153197.0,7.7335,7.7335,7.6305,7.6305,153197.0
2020-09-03 11:20:00,9.63,9.68,9.62,9.67,112147.0,7.6305,7.6701,7.6226,7.6622,112147.0
2020-09-03 11:25:00,9.66,9.68,9.63,9.67,56297.0,7.6543,7.6701,7.6305,7.6622,56297.0
2020-09-03 11:30:00,9.66,9.7,9.64,9.69,52309.0,7.6543,7.6859,7.6384,7.678,52309.0
2020-09-03 11:35:00,9.69,9.71,9.64,9.71,46842.0,7.678,7.6939,7.6384,7.6939,46842.0
2020-09-03 11:40:00,9.71,9.73,9.7,9.71,68775.0,7.6939,7.7097,7.6859,7.6939,68775.0
2020-09-03 11:45:00,9.71,9.73,9.68,9.69,55407.0,7.6939,7.7097,7.6701,7.678,55407.0
2020-09-03 11:50:00,9.69,9.74,9.68,9.72,93122.0,7.678,7.7176,7.6701,7.7018,93122.0
2020-09-03 11:55:00,9.72,9.73,9.68,9.71,79982.0,7.7018,7.7097,7.6701,7.6939,79982.0
2020-09-03 12:00:00,9.71,9.74,9.69,9.72,44076.0,7.6939,7.7176,7.678,7.7018,44076.0
2020-09-03 12:05:00,9.71,9.74,9.71,9.73,44841.0,7.6939,7.7176,7.6939,7.7097,44841.0
2020-09-03 12:10:00,9.74,9.75,9.72,9.74,56067.0,7.7176,7.7256,7.7018,7.7176,56067.0
2020-09-03 12:15:00,9.74,9.75,9.72,9.74,18251.0,7.7176,7.7256,7.7018,7.7176,18251.0
2020-09-03 12:20:00,9.74,9.74,9.72,9.74,29061.0,7.7176,7.7176,7.7018,7.7176,29061.0
2020-09-03 12:25:00,9.73,9.75,9.72,9.73,27573.0,7.7097,7.7256,7.7018,7.7097,27573.0
2020-09-03 12:30:00,9.73,9.74,9.71,9.71,51186.0,7.7097,7.7176,7.6939,7.6939,51186.0
2020-09-03 12:35:00,9.71,9.73,9.69,9.71,39880.0,7.6939,7.7097,7.678,7.6939,39880.0
2020-09-03 12:40:00,9.71,9.71,9.68,9.68,39203.0,7.6939,7.6939,7.6701,7.6701,39203.0
2020-09-03 12:45:00,9.68,9.7,9.66,9.68,29040.0,7.6701,7.6859,7.6543,7.6701,29040.0
2020-09-03 12:50:00,9.68,9.69,9.66,9.67,34846.0,7.6701,7.678,7.6543,7.6622,34846.0
2020-09-03 12:55:00,9.67,9.72,9.67,9.68,77903.0,7.6622,7.7018,7.6622,7.6701,77903.0
2020-09-03 13:00:00,9.68,9.69,9.64,9.64,34415.0,7.6701,7.678,7.6384,7.6384,34415.0
2020-09-03 13:05:00,9.65,9.69,9.64,9.68,30995.0,7.6463,7.678,7.6384,7.6701,30995.0
2020-09-03 13:10:00,9.68,9.71,9.68,9.7,13588.0,7.6701,7.6939,7.6701,7.6859,13588.0
2020-09-03 13:15:00,9.7,9.72,9.66,9.67,36237.0,7.6859,7.7018,7.6543,7.6622,36237.0
2020-09-03 13:20:00,9.67,9.7,9.65,9.7,47977.0,7.6622,7.6859,7.6463,7.6859,47977.0
2020-09-03 13:25:00,9.7,9.7,9.66,9.68,31724.0,7.6859,7.6859,7.6543,7.6701,31724.0
2020-09-03 13:30:00,9.68,9.69,9.63,9.65,79877.0,7.6701,7.678,7.6305,7.6463,79877.0
2020-09-03 13:35:00,9.65,9.67,9.63,9.64,22200.0,7.6463,7.6622,7.6305,7.6384,22200.0
2020-09-03 13:40:00,9.64,9.66,9.63,9.66,61775.0,7.6384,7.6543,7.6305,7.6543,61775.0
2020-09-03 13:45:00,9.66,9.67,9.64,9.64,23272.0,7.6543,7.6622,7.6384,7.6384,23272.0
2020-09-03 13:50:00,9.65,9.69,9.64,9.69,23386.0,7.6463,7.678,7.6384,7.678,23386.0
2020-09-03 13:55:00,9.69,9.69,9.67,9.67,34712.0,7.678,7.678,7.6622,7.6622,34712.0
2020-09-03 14:00:00,9.67,9.69,9.66,9.68,42871.0,7.6622,7.678,7.6543,7.6701,42871.0
2020-09-03 14:05:00,9.68,9.7,9.66,9.68,74901.0,7.6701,7.6859,7.6543,7.6701,74901.0
2020-09-03 14:10:00,9.68,9.71,9.67,9.69,68657.0,7.6701,7.6939,7.6622,7.678,68657.0
2020-09-03 14:15:00,9.69,9.69,9.67,9.68,27255.0,7.678,7.678,7.6622,7.6701,27255.0
2020-09-03 14:20:00,9.67,9.7,9.67,9.68,31352.0,7.6622,7.6859,7.6622,7.6701,31352.0
2020-09-03 14:25:00,9.69,9.71,9.67,9.7,26244.0,7.678,7.6939,7.6622,7.6859,26244.0
2020-09-03 14:30:00,9.7,9.73,9.68,9.72,50528.0,7.6859,7.7097,7.6701,7.7018,50528.0
2020-09-03 14:35:00,9.71,9.73,9.7,9.71,49689.0,7.6939,7.7097,7.6859,7.6939,49689.0
2020-09-03 14:40:00,9.71,9.71,9.67,9.68,50842.0,7.6939,7.6939,7.6622,7.6701,50842.0
2020-09-03 14:45:00,9.68,9.69,9.66,9.67,23323.0,7.6701,7.678,7.6543,7.6622,23323.0
2020-09-03 14:50:00,9.67,9.68,9.65,9.67,32790.0,7.6622,7.6701,7.6463,7.6622,32790.0
2020-09-03 14:55:00,9.67,9.67,9.63,9.63,57690.0,7.6622,7.6622,7.6305,7.6305,57690.0
2020-09-03 15:00:00,9.63,9.65,9.62,9.63,76646.0,7.6305,7.6463,7.6226,7.6305,76646.0
2020-09-03 15:05:00,9.63,9.68,9.61,9.67,150759.0,7.6305,7.6701,7.6146,7.6622,150759.0
2020-09-03 15:10:00,9.66,9.68,9.64,9.68,69744.0,7.6543,7.6701,7.6384,7.6701,69744.0
2020-09-03 15:15:00,9.68,9.68,9.64,9.64,68360.0,7.6701,7.6701,7.6384,7.6384,68360.0
2020-09-03 15:20:00,9.64,9.65,9.62,9.62,19101.0,7.6384,7.6463,7.6226,7.6226,19101.0
2020-09-03 15:25:00,9.63,9.64,9.61,9.63,57652.0,7.6305,7.6384,7.6146,7.6305,57652.0
2020-09-03 15:30:00,9.63,9.64,9.6,9.61,89997.0,7.6305,7.6384,7.6067,7.6146,89997.0
2020-09-03 15:35:00,9.61,9.66,9.6,9.64,131056.0,7.6146,7.6543,7.6067,7.6384,131056.0
2020-09-03 15:40:00,9.63,9.65,9.62,9.65,97676.0,7.6305,7.6463,7.6226,7.6463,97676.0
2020-09-03 15:45:00,9.65,9.65,9.62,9.63,179678.0,7.6463,7.6463,7.6226,7.6305,179678.0
2020-09-03 15:50:00,9.62,9.67,9.6,9.66,387421.0,7.6226,7.6622,7.6067,7.6543,387421.0
2020-09-03 15:55:00,9.65,9.67,9.64,9.65,376428.0,7.6463,7.6622,7.6384,7.6463,376428.0
2020-09-04 09:30:00,9.87,9.92,9.75,9.87,195450.0,7.8207,7.8603,7.7256,7.8207,195450.0
2020-09-04 09:35:00,9.87,9.88,9.79,9.8,106379.0,7.8207,7.8286,7.7573,7.7652,106379.0
2020-09-04 09:40:00,9.79,9.91,9.79,9.9,108896.0,7.7573,7.8523,7.7573,7.8444,108896.0
2020-09-04 09:45:00,9.91,9.98,9.88,9.95,147629.0,7.8523,7.9078,7.8286,7.884,147629.0
2020-09-04 09:50:00,9.96,10.08,9.95,10.05,563998.0,7.892,7.987,7.884,7.9633,563998.0
2020-09-04 09:55:00,10.05,10.06,9.92,9.94,184854.0,7.9633,7.9712,7.8603,7.8761,184854.0
2020-09-04 10:00:00,9.94,10.0,9.94,9.98,90858.0,7.8761,7.9237,7.8761,7.9078,90858.0
2020-09-04 10:05:00,9.98,10.04,9.98,10.03,130394.0,7.9078,7.9554,7.9078,7.9474,130394.0
2020-09-04 10:10:00,10.02,10.02,9.97,9.97,50988.0,7.9395,7.9395,7.8999,7.8999,50988.0
2020-09-04 10:15:00,9.97,9.99,9.94,9.96,79181.0,7.8999,7.9157,7.8761,7.892,79181.0
2020-09-04 10:20:00,9.96,9.97,9.91,9.96,83808.0,7.892,7.8999,7.8523,7.892,83808.0
2020-09-04 10:25:00,9.97,10.0,9.93,9.93,59375.0,7.8999,7.9237,7.8682,7.8682,59375.0
2020-09-04 10:30:00,9.94,9.96,9.89,9.89,125100.0,7.8761,7.892,7.8365,7.8365,125100.0
2020-09-04 10:35:00,9.89,9.91,9.82,9.85,103893.0,7.8365,7.8523,7.781,7.8048,103893.0
2020-09-04 10:40:00,9.84,9.87,9.82,9.82,92650.0,7.7969,7.8207,7.781,7.781,92650.0
2020-09-04 10:45:00,9.82,9.85,9.81,9.85,61469.0,7.781,7.8048,7.7731,7.8048,61469.0
2020-09-04 10:50:00,9.84,9.85,9.8,9.84,80473.0,7.7969,7.8048,7.7652,7.7969,80473.0
2020-09-04 10:55:00,9.84,9.88,9.83,9.84,121925.0,7.7969,7.8286,7.789,7.7969,121925.0
2020-09-04 11:00:00,9.84,9.86,9.81,9.82,89459.0,7.7969,7.8127,7.7731,7.781,89459.0
2020-09-04 11:05:00,9.82,9.83,9.8,9.8,130250.0,7.781,7.789,7.7652,7.7652,130250.0
2020-09-04 11:10:00,9.8,9.81,9.76,9.78,138678.0,7.7652,7.7731,7.7335,7.7493,138678.0
2020-09-04 11:15:00,9.78,9.82,9.77,9.8,57831.0,7.7493,7.781,7.7414,7.7652,57831.0
2020-09-04 11:20:00,9.81,9.82,9.77,9.79,83484.0,7.7731,7.781,7.7414,7.7573,83484.0
2020-09-04 11:25:00,9.79,9.81,9.77,9.8,126579.0,7.7573,7.7731,7.7414,7.7652,126579.0
2020-09-04 11:30:00,9.79,9.83,9.79,9.81,95146.0,7.7573,7.789,7.7573,7.7731,95146.0
2020-09-04 11:35:00,9.81,9.82,9.77,9.77,67528.0,7.7731,7.781,7.7414,7.7414,67528.0
2020-09-04 11:40:00,9.77,9.78,9.73,9.75,88463.0,7.7414,7.7493,7.7097,7.7256,88463.0
2020-09-04 11:45:00,9.75,9.76,9.72,9.74,76803.0,7.7256,7.7335,7.7018,7.7176,76803.0
2020-09-04 11:50:00,9.74,9.78,9.72,9.77,57485.0,7.7176,7.7493,7.7018,7.7414,57485.0
2020-09-04 11:55:00,9.78,9.78,9.74,9.77,63772.0,7.7493,7.7493,7.7176,7.7414,63772.0
2020-09-04 12:00:00,9.77,9.79,9.76,9.76,118058.0,7.7414,7.7573,7.7335,7.7335,118058.0
2020-09-04 12:05:00,9.77,9.8,9.76,9.79,54784.0,7.7414,7.7652,7.7335,7.7573,54784.0
2020-09-04 12:10:00,9.8,9.83,9.8,9.83,35463.0,7.7652,7.789,7.7652,7.789,35463.0
2020-09-04 12:15:00,9.83,9.83,9.79,9.81,108984.0,7.789,7.789,7.7573,7.7731,108984.0
2020-09-04 12:20:00,9.81,9.85,9.8,9.85,104822.0,7.7731,7.8048,7.7652,7.8048,104822.0
2020-09-04 12:25:00,9.84,9.85,9.82,9.85,115206.0,7.7969,7.8048,7.781,7.8048,115206.0
2020-09-04 12:30:00,9.85,9.86,9.82,9.83,105857.0,7.8048,7.8127,7.781,7.789,105857.0
2020-09-04 12:35:00,9.83,9.85,9.81,9.84,57685.0,7.789,7.8048,7.7731,7.7969,57685.0
2020-09-04 12:40:00,9.85,9.89,9.85,9.88,77150.0,7.8048,7.8365,7.8048,7.8286,77150.0
2020-09-04 12:45:00,9.87,9.93,9.87,9.92,95860.0,7.8207,7.8682,7.8207,7.8603,95860.0
2020-09-04 12:50:00,9.92,9.93,9.9,9.93,77750.0,7.8603,7.8682,7.8444,7.8682,77750.0
2020-09-04 12:55:00,9.93,9.94,9.91,9.94,126603.0,7.8682,7.8761,7.8523,7.8761,126603.0
2020-09-04 13:00:00,9.94,9.95,9.92,9.93,92445.0,7.8761,7.884,7.8603,7.8682,92445.0
2020-09-04 13:05:00,9.93,9.94,9.92,9.93,56799.0,7.8682,7.8761,7.8603,7.8682,56799.0
2020-09-04 13:10:00,9.92,9.94,9.92,9.94,80593.0,7.8603,7.8761,7.8603,7.8761,80593.0
2020-09-04 13:15:00,9.93,9.94,9.92,9.93,77717.0,7.8682,7.8761,7.8603,7.8682,77717.0
2020-09-04 13:20:00,9.93,9.93,9.91,9.93,62861.0,7.8682,7.8682,7.8523,7.8682,62861.0
2020-09-04 13:25:00,9.92,9.93,9.9,9.91,65346.0,7.8603,7.8682,7.8444,7.8523,65346.0
2020-09-04 13:30:00,9.91,9.92,9.88,9.89,114229.0,7.8523,7.8603,7.8286,7.8365,114229.0
2020-09-04 13:35:00,9.88,9.89,9.84,9.86,83151.0,7.8286,7.8365,7.7969,7.8127,83151.0
2020-09-04 13:40:00,9.86,9.87,9.85,9.87,26707.0,7.8127,7.8207,7.8048,7.8207,26707.0
2020-09-04 13:45:00,9.87,9.88,9.86,9.87,61072.0,7.8207,7.8286,7.8127,7.8207,61072.0
2020-09-04 13:50:00,9.88,9.91,9.87,9.91,70589.0,7.8286,7.8523,7.8207,7.8523,70589.0
2020-09-04 13:55:00,9.9,9.92,9.9,9.91,45596.0,7.8444,7.8603,7.8444,7.8523,45596.0
2020-09-04 14:00:00,9.92,9.94,9.91,9.92,82425.0,7.8603,7.8761,7.8523,7.8603,82425.0
2020-09-04 14:05:00,9.92,9.93,9.91,9.93,57456.0,7.8603,7.8682,7.8523,7.8682,57456.0
2020-09-04 14:10:00,9.93,9.93,9.91,9.92,71334.0,7.8682,7.8682,7.8523,7.8603,71334.0
2020-09-04 14:15:00,9.92,9.95,9.92,9.95,37786.0,7.8603,7.884,7.8603,7.884,37786.0
2020-09-04 14:20:00,9.95,9.96,9.92,9.93,49309.0,7.884,7.892,7.8603,7.8682,49309.0
2020-09-04 14:25:00,9.93,9.95,9.92,9.95,19246.0,7.8682,7.884,7.8603,7.884,19246.0
2020-09-04 14:30:00,9.95,9.95,9.93,9.93,41803.0,7.884,7.884,7.8682,7.8682,41803.0
2020-09-04 14:35:00,9.94,9.98,9.93,9.98,63395.0,7.8761,7.9078,7.8682,7.9078,63395.0
2020-09-04 14:40:00,9.98,10.0,9.97,10.0,42713.0,7.9078,7.9237,7.8999,7.9237,42713.0
2020-09-04 14:45:00,10.0,10.02,9.99,10.0,76671.0,7.9237,7.9395,7.9157,7.9237,76671.0
2020-09-04 14:50:00,10.0,10.0,9.96,9.96,33465.0,7.9237,7.9237,7.892,7.892,33465.0
2020-09-04 14:55:00,9.97,10.0,9.96,10.0,57377.0,7.8999,7.9237,7.892,7.9237,57377.0
2020-09-04 15:00:00,10.0,10.02,9.99,10.02,94789.0,7.9237,7.9395,7.9157,7.9395,94789.0
2020-09-04 15:05:00,10.02,10.03,10.0,10.03,98494.0,7.9395,7.9474,7.9237,7.9474,98494.0
2020-09-04 15:10:00,10.02,10.03,10.01,10.02,89914.0,7.9395,7.9474,7.9316,7.9395,89914.0
2020-09-04 15:15:00,10.02,10.07,10.01,10.05,176430.0,7.9395,7.9791,7.9316,7.9633,176430.0
2020-09-04 15:20:00,10.05,10.07,10.04,10.05,94888.0,7.9633,7.9791,7.9554,7.9633,94888.0
2020-09-04 15:25:00,10.05,10.05,10.0,10.01,163826.0,7.9633,7.9633,7.9237,7.9316,163826.0
2020-09-04 15:30:00,10.0,10.01,9.97,9.98,155197.0,7.9237,7.9316,7.8999,7.9078,155197.0
2020-09-04 15:35:00,9.99,9.99,9.93,9.94,160606.0,7.9157,7.9157,7.8682,7.8761,160606.0
2020-09-04 15:40:00,9.95,9.97,9.92,9.93,253949.0,7.884,7.8999,7.8603,7.8682,253949.0
2020-09-04 15:45:00,9.93,9.97,9.91,9.91,224808.0,7.8682,7.8999,7.8523,7.8523,224808.0
2020-09-04 15:50:00,9.91,9.94,9.89,9.92,410824.0,7.8523,7.8761,7.8365,7.8603,410824.0
2020-09-04 15:55:00,9.92,9.94,9.91,9.94,583754.0,7.8603,7.8761,7.8523,7.8761,583754.0
2020-09-08 09:30:00,9.74,9.85,9.7,9.75,326699.0,7.7176,7.8048,7.6859,7.7256,326699.0
2020-09-08 09:35:00,9.75,9.82,9.72,9.76,233515.0,7.7256,7.781,7.7018,7.7335,233515.0
2020-09-08 09:40:00,9.76,9.81,9.71,9.71,249512.0,7.7335,7.7731,7.6939,7.6939,249512.0
2020-09-08 09:45:00,9.7,9.71,9.65,9.68,258241.0,7.6859,7.6939,7.6463,7.6701,258241.0
2020-09-08 09:50:00,9.68,9.73,9.66,9.72,310456.0,7.6701,7.7097,7.6543,7.7018,310456.0
2020-09-08 09:55:00,9.72,9.81,9.72,9.79,240539.0,7.7018,7.7731,7.7018,7.7573,240539.0
2020-09-08 10:00:00,9.79,9.8,9.71,9.71,243052.0,7.7573,7.7652,7.6939,7.6939,243052.0
2020-09-08 10:05:00,9.71,9.76,9.71,9.76,242359.0,7.6939,7.7335,7.6939,7.7335,242359.0
2020-09-08 10:10:00,9.76,9.77,9.71,9.76,158505.0,7.7335,7.7414,7.6939,7.7335,158505.0
2020-09-08 10:15:00,9.75,9.76,9.67,9.68,202517.0,7.7256,7.7335,7.6622,7.6701,202517.0
2020-09-08 10:20:00,9.67,9.7,9.64,9.7,204717.0,7.6622,7.6859,7.6384,7.6859,204717.0
2020-09-08 10:25:00,9.7,9.71,9.67,9.7,121408.0,7.6859,7.6939,7.6622,7.6859,121408.0
2020-09-08 10:30:00,9.7,9.73,9.66,9.73,154114.0,7.6859,7.7097,7.6543,7.7097,154114.0
2020-09-08 10:35:00,9.73,9.74,9.7,9.72,89396.0,7.7097,7.7176,7.6859,7.7018,89396.0
2020-09-08 10:40:00,9.72,9.73,9.68,9.69,98507.0,7.7018,7.7097,7.6701,7.678,98507.0
2020-09-08 10:45:00,9.68,9.69,9.64,9.65,79525.0,7.6701,7.678,7.6384,7.6463,79525.0
2020-09-08 10:50:00,9.64,9.67,9.62,9.66,178456.0,7.6384,7.6622,7.6226,7.6543,178456.0
2020-09-08 10:55:00,9.66,9.67,9.65,9.65,110891.0,7.6543,7.6622,7.6463,7.6463,110891.0
2020-09-08 11:00:00,9.65,9.69,9.63,9.68,154717.0,7.6463,7.678,7.6305,7.6701,154717.0
2020-09-08 11:05:00,9.67,9.68,9.61,9.66,107021.0,7.6622,7.6701,7.6146,7.6543,107021.0
2020-09-08 11:10:00,9.66,9.67,9.63,9.67,71747.0,7.6543,7.6622,7.6305,7.6622,71747.0
2020-09-08 11:15:00,9.66,9.68,9.65,9.68,40929.0,7.6543,7.6701,7.6463,7.6701,40929.0
2020-09-08 11:20:00,9.68,9.72,9.68,9.71,180546.0,7.6701,7.7018,7.6701,7.6939,180546.0
2020-09-08 11:25:00,9.71,9.72,9.69,9.71,88025.0,7.6939,7.7018,7.678,7.6939,88025.0
2020-09-08 11:30:00,9.71,9.72,9.68,9.71,113849.0,7.6939,7.7018,7.6701,7.6939,113849.0
2020-09-08 11:35:00,9.71,9.75,9.71,9.72,160803.0,7.6939,7.7256,7.6939,7.7018,160803.0
2020-09-08 11:40:00,9.72,9.74,9.72,9.72,204876.0,7.7018,7.7176,7.7018,7.7018,204876.0
2020-09-08 11:45:00,9.72,9.74,9.72,9.74,160133.0,7.7018,7.7176,7.7018,7.7176,160133.0
2020-09-08 11:50:00,9.74,9.74,9.7,9.71,210518.0,7.7176,7.7176,7.6859,7.6939,210518.0
2020-09-08 11:55:00,9.71,9.77,9.71,9.75,360769.0,7.6939,7.7414,7.6939,7.7256,360769.0
2020-09-08 12:00:00,9.75,9.76,9.74,9.76,91894.0,7.7256,7.7335,7.7176,7.7335,91894.0
2020-09-08 12:05:00,9.75,9.77,9.73,9.75,147918.0,7.7256,7.7414,7.7097,7.7256,147918.0
2020-09-08 12:10:00,9.75,9.78,9.74,9.77,69056.0,7.7256,7.7493,7.7176,7.7414,69056.0
2020-09-08 12:15:00,9.77,9.81,9.77,9.8,128578.0,7.7414,7.7731,7.7414,7.7652,128578.0
2020-09-08 12:20:00,9.81,9.84,9.8,9.84,138350.0,7.7731,7.7969,7.7652,7.7969,138350.0
2020-09-08 12:25:00,9.84,9.84,9.81,9.82,93244.0,7.7969,7.7969,7.7731,7.781,93244.0
2020-09-08 12:30:00,9.81,9.82,9.79,9.79,109793.0,7.7731,7.781,7.7573,7.7573,109793.0
2020-09-08 12:35:00,9.8,9.81,9.78,9.79,52387.0,7.7652,7.7731,7.7493,7.7573,52387.0
2020-09-08 12:40:00,9.79,9.8,9.78,9.79,41710.0,7.7573,7.7652,7.7493,7.7573,41710.0
2020-09-08 12:45:00,9.79,9.82,9.79,9.81,54538.0,7.7573,7.781,7.7573,7.7731,54538.0
2020-09-08 12:50:00,9.82,9.82,9.8,9.81,37472.0,7.781,7.781,7.7652,7.7731,37472.0
2020-09-08 12:55:00,9.8,9.82,9.8,9.8,59011.0,7.7652,7.781,7.7652,7.7652,59011.0
2020-09-08 13:00:00,9.81,9.82,9.79,9.81,38489.0,7.7731,7.781,7.7573,7.7731,38489.0
2020-09-08 13:05:00,9.8,9.85,9.79,9.84,68628.0,7.7652,7.8048,7.7573,7.7969,68628.0
2020-09-08 13:10:00,9.84,9.86,9.84,9.85,44473.0,7.7969,7.8127,7.7969,7.8048,44473.0
2020-09-08 13:15:00,9.85,9.87,9.84,9.87,33036.0,7.8048,7.8207,7.7969,7.8207,33036.0
2020-09-08 13:20:00,9.86,9.87,9.84,9.86,66489.0,7.8127,7.8207,7.7969,7.8127,66489.0
2020-09-08 13:25:00,9.86,9.88,9.85,9.87,73234.0,7.8127,7.8286,7.8048,7.8207,73234.0
2020-09-08 13:30:00,9.86,9.87,9.82,9.83,74171.0,7.8127,7.8207,7.781,7.789,74171.0
2020-09-08 13:35:00,9.83,9.85,9.82,9.83,59593.0,7.789,7.8048,7.781,7.789,59593.0
2020-09-08 13:40:00,9.84,9.85,9.83,9.84,50875.0,7.7969,7.8048,7.789,7.7969,50875.0
2020-09-08 13:45:00,9.84,9.84,9.79,9.8,77041.0,7.7969,7.7969,7.7573,7.7652,77041.0
2020-09-08 13:50:00,9.8,9.82,9.79,9.81,115877.0,7.7652,7.781,7.7573,7.7731,115877.0
2020-09-08 13:55:00,9.8,9.82,9.8,9.8,77961.0,7.7652,7.781,7.7652,7.7652,77961.0
2020-09-08 14:00:00,9.81,9.83,9.8,9.82,58517.0,7.7731,7.789,7.7652,7.781,58517.0
2020-09-08 14:05:00,9.83,9.84,9.82,9.83,59052.0,7.789,7.7969,7.781,7.789,59052.0
2020-09-08 14:10:00,9.83,9.83,9.79,9.8,83230.0,7.789,7.789,7.7573,7.7652,83230.0
2020-09-08 14:15:00,9.79,9.81,9.77,9.79,126194.0,7.7573,7.7731,7.7414,7.7573,126194.0
2020-09-08 14:20:00,9.79,9.79,9.76,9.78,71858.0,7.7573,7.7573,7.7335,7.7493,71858.0
2020-09-08 14:25:00,9.78,9.79,9.76,9.77,88187.0,7.7493,7.7573,7.7335,7.7414,88187.0
2020-09-08 14:30:00,9.77,9.78,9.74,9.76,61141.0,7.7414,7.7493,7.7176,7.7335,61141.0
2020-09-08 14:35:00,9.76,9.76,9.74,9.76,110269.0,7.7335,7.7335,7.7176,7.7335,110269.0
2020-09-08 14:40:00,9.76,9.77,9.73,9.74,73590.0,7.7335,7.7414,7.7097,7.7176,73590.0
2020-09-08 14:45:00,9.74,9.75,9.73,9.75,91038.0,7.7176,7.7256,7.7097,7.7256,91038.0
2020-09-08 14:50:00,9.75,9.75,9.73,9.74,54394.0,7.7256,7.7256,7.7097,7.7176,54394.0
2020-09-08 14:55:00,9.74,9.79,9.73,9.79,134595.0,7.7176,7.7573,7.7097,7.7573,134595.0
2020-09-08 15:00:00,9.78,9.79,9.73,9.74,84180.0,7.7493,7.7573,7.7097,7.7176,84180.0
2020-09-08 15:05:00,9.74,9.76,9.73,9.75,64387.0,7.7176,7.7335,7.7097,7.7256,64387.0
2020-09-08 15:10:00,9.76,9.79,9.76,9.78,115434.0,7.7335,7.7573,7.7335,7.7493,115434.0
2020-09-08 15:15:00,9.78,9.79,9.76,9.78,100955.0,7.7493,7.7573,7.7335,7.7493,100955.0
2020-09-08 15:20:00,9.79,9.8,9.78,9.79,120933.0,7.7573,7.7652,7.7493,7.7573,120933.0
2020-09-08 15:25:00,9.78,9.79,9.76,9.77,148667.0,7.7493,7.7573,7.7335,7.7414,148667.0
2020-09-08 15:30:00,9.78,9.8,9.75,9.76,133695.0,7.7493,7.7652,7.7256,7.7335,133695.0
2020-09-08 15:35:00,9.76,9.79,9.76,9.78,132990.0,7.7335,7.7573,7.7335,7.7493,132990.0
2020-09-08 15:40:00,9.78,9.8,9.76,9.79,144768.0,7.7493,7.7652,7.7335,7.7573,144768.0
2020-09-08 15:45:00,9.79,9.8,9.75,9.77,232733.0,7.7573,7.7652,7.7256,7.7414,232733.0
2020-09-08 15:50:00,9.77,9.78,9.71,9.73,499375.0,7.7414,7.7493,7.6939,7.7097,499375.0
2020-09-08 15:55:00,9.73,9.74,9.7,9.71,653608.0,7.7097,7.7176,7.6859,7.6939,653608.0
2020-09-09 09:30:00,9.86,9.86,9.73,9.74,205937.0,7.8127,7.8127,7.7097,7.7176,205937.0
2020-09-09 09:35:00,9.74,9.78,9.72,9.78,145556.0,7.7176,7.7493,7.7018,7.7493,145556.0
2020-09-09 09:40:00,9.79,9.79,9.72,9.75,141590.0,7.7573,7.7573,7.7018,7.7256,141590.0
2020-09-09 09:45:00,9.74,9.74,9.7,9.71,108948.0,7.7176,7.7176,7.6859,7.6939,108948.0
2020-09-09 09:50:00,9.71,9.78,9.71,9.78,53727.0,7.6939,7.7493,7.6939,7.7493,53727.0
2020-09-09 09:55:00,9.77,9.77,9.74,9.77,47632.0,7.7414,7.7414,7.7176,7.7414,47632.0
2020-09-09 10:00:00,9.78,9.8,9.75,9.79,60219.0,7.7493,7.7652,7.7256,7.7573,60219.0
2020-09-09 10:05:00,9.78,9.8,9.73,9.74,91294.0,7.7493,7.7652,7.7097,7.7176,91294.0
2020-09-09 10:10:00,9.75,9.78,9.74,9.75,65846.0,7.7256,7.7493,7.7176,7.7256,65846.0
2020-09-09 10:15:00,9.76,9.79,9.76,9.79,60255.0,7.7335,7.7573,7.7335,7.7573,60255.0
2020-09-09 10:20:00,9.79,9.79,9.75,9.76,39976.0,7.7573,7.7573,7.7256,7.7335,39976.0
2020-09-09 10:25:00,9.77,9.77,9.68,9.68,206496.0,7.7414,7.7414,7.6701,7.6701,206496.0
2020-09-09 10:30:00,9.69,9.72,9.68,9.71,106595.0,7.678,7.7018,7.6701,7.6939,106595.0
2020-09-09 10:35:00,9.71,9.72,9.67,9.68,65949.0,7.6939,7.7018,7.6622,7.6701,65949.0
2020-09-09 10:40:00,9.68,9.72,9.68,9.72,73183.0,7.6701,7.7018,7.6701,7.7018,73183.0
2020-09-09 10:45:00,9.72,9.73,9.68,9.69,74194.0,7.7018,7.7097,7.6701,7.678,74194.0
2020-09-09 10:50:00,9.69,9.7,9.67,9.69,87218.0,7.678,7.6859,7.6622,7.678,87218.0
2020-09-09 10:55:00,9.68,9.71,9.67,9.71,92928.0,7.6701,7.6939,7.6622,7.6939,92928.0
2020-09-09 11:00:00,9.72,9.77,9.72,9.75,117914.0,7.7018,7.7414,7.7018,7.7256,117914.0
2020-09-09 11:05:00,9.75,9.78,9.74,9.77,105454.0,7.7256,7.7493,7.7176,7.7414,105454.0
2020-09-09 11:10:00,9.77,9.77,9.75,9.76,69423.0,7.7414,7.7414,7.7256,7.7335,69423.0
2020-09-09 11:15:00,9.75,9.8,9.75,9.79,79880.0,7.7256,7.7652,7.7256,7.7573,79880.0
2020-09-09 11:20:00,9.8,9.82,9.79,9.82,104329.0,7.7652,7.781,7.7573,7.781,104329.0
2020-09-09 11:25:00,9.8,9.83,9.8,9.8,88653.0,7.7652,7.789,7.7652,7.7652,88653.0
2020-09-09 11:30:00,9.8,9.81,9.78,9.79,93738.0,7.7652,7.7731,7.7493,7.7573,93738.0
2020-09-09 11:35:00,9.79,9.81,9.78,9.8,54458.0,7.7573,7.7731,7.7493,7.7652,54458.0
2020-09-09 11:40:00,9.8,9.83,9.8,9.82,38465.0,7.7652,7.789,7.7652,7.781,38465.0
2020-09-09 11:45:00,9.82,9.83,9.81,9.81,66168.0,7.781,7.789,7.7731,7.7731,66168.0
2020-09-09 11:50:00,9.82,9.83,9.8,9.8,90306.0,7.781,7.789,7.7652,7.7652,90306.0
2020-09-09 11:55:00,9.8,9.81,9.79,9.79,46125.0,7.7652,7.7731,7.7573,7.7573,46125.0
2020-09-09 12:00:00,9.79,9.8,9.77,9.79,38780.0,7.7573,7.7652,7.7414,7.7573,38780.0
2020-09-09 12:05:00,9.8,9.8,9.78,9.79,63596.0,7.7652,7.7652,7.7493,7.7573,63596.0
2020-09-09 12:10:00,9.79,9.8,9.78,9.79,60875.0,7.7573,7.7652,7.7493,7.7573,60875.0
2020-09-09 12:15:00,9.79,9.8,9.78,9.79,31138.0,7.7573,7.7652,7.7493,7.7573,31138.0
2020-09-09 12:20:00,9.79,9.79,9.76,9.77,59066.0,7.7573,7.7573,7.7335,7.7414,59066.0
2020-09-09 12:25:00,9.76,9.77,9.75,9.76,43805.0,7.7335,7.7414,7.7256,7.7335,43805.0
2020-09-09 12:30:00,9.76,9.78,9.76,9.78,27410.0,7.7335,7.7493,7.7335,7.7493,27410.0
2020-09-09 12:35:00,9.77,9.79,9.77,9.79,20127.0,7.7414,7.7573,7.7414,7.7573,20127.0
2020-09-09 12:40:00,9.79,9.79,9.77,9.79,112701.0,7.7573,7.7573,7.7414,7.7573,112701.0
2020-09-09 12:45:00,9.79,9.79,9.75,9.76,71659.0,7.7573,7.7573,7.7256,7.7335,71659.0
2020-09-09 12:50:00,9.76,9.77,9.75,9.76,54120.0,7.7335,7.7414,7.7256,7.7335,54120.0
2020-09-09 12:55:00,9.76,9.76,9.75,9.76,16707.0,7.7335,7.7335,7.7256,7.7335,16707.0
2020-09-09 13:00:00,9.76,9.77,9.74,9.77,71670.0,7.7335,7.7414,7.7176,7.7414,71670.0
2020-09-09 13:05:00,9.77,9.8,9.76,9.8,71907.0,7.7414,7.7652,7.7335,7.7652,71907.0
2020-09-09 13:10:00,9.8,9.81,9.79,9.81,61177.0,7.7652,7.7731,7.7573,7.7731,61177.0
2020-09-09 13:15:00,9.8,9.84,9.8,9.84,78597.0,7.7652,7.7969,7.7652,7.7969,78597.0
2020-09-09 13:20:00,9.85,9.86,9.83,9.84,151933.0,7.8048,7.8127,7.789,7.7969,151933.0
2020-09-09 13:25:00,9.85,9.86,9.84,9.85,77055.0,7.8048,7.8127,7.7969,7.8048,77055.0
2020-09-09 13:30:00,9.85,9.88,9.84,9.87,102082.0,7.8048,7.8286,7.7969,7.8207,102082.0
2020-09-09 13:35:00,9.87,9.88,9.85,9.88,73293.0,7.8207,7.8286,7.8048,7.8286,73293.0
2020-09-09 13:40:00,9.88,9.9,9.87,9.9,101454.0,7.8286,7.8444,7.8207,7.8444,101454.0
2020-09-09 13:45:00,9.9,9.9,9.87,9.88,133359.0,7.8444,7.8444,7.8207,7.8286,133359.0
2020-09-09 13:50:00,9.88,9.89,9.88,9.89,36538.0,7.8286,7.8365,7.8286,7.8365,36538.0
2020-09-09 13:55:00,9.88,9.89,9.86,9.88,60280.0,7.8286,7.8365,7.8127,7.8286,60280.0
2020-09-09 14:00:00,9.88,9.89,9.86,9.87,53383.0,7.8286,7.8365,7.8127,7.8207,53383.0
2020-09-09 14:05:00,9.87,9.89,9.86,9.88,64180.0,7.8207,7.8365,7.8127,7.8286,64180.0
2020-09-09 14:10:00,9.88,9.89,9.87,9.88,390679.0,7.8286,7.8365,7.8207,7.8286,390679.0
2020-09-09 14:15:00,9.88,9.88,9.86,9.87,56601.0,7.8286,7.8286,7.8127,7.8207,56601.0
2020-09-09 14:20:00,9.87,9.87,9.83,9.85,86500.0,7.8207,7.8207,7.789,7.8048,86500.0
2020-09-09 14:25:00,9.85,9.85,9.82,9.84,72575.0,7.8048,7.8048,7.781,7.7969,72575.0
2020-09-09 14:30:00,9.84,9.87,9.83,9.87,89697.0,7.7969,7.8207,7.789,7.8207,89697.0
2020-09-09 14:35:00,9.87,9.87,9.84,9.85,81423.0,7.8207,7.8207,7.7969,7.8048,81423.0
2020-09-09 14:40:00,9.85,9.85,9.83,9.85,38886.0,7.8048,7.8048,7.789,7.8048,38886.0
2020-09-09 14:45:00,9.85,9.85,9.84,9.85,36941.0,7.8048,7.8048,7.7969,7.8048,36941.0
2020-09-09 14:50:00,9.85,9.86,9.81,9.82,158727.0,7.8048,7.8127,7.7731,7.781,158727.0
2020-09-09 14:55:00,9.82,9.83,9.81,9.83,25351.0,7.781,7.789,7.7731,7.789,25351.0
2020-09-09 15:00:00,9.83,9.85,9.82,9.85,91219.0,7.789,7.8048,7.781,7.8048,91219.0
2020-09-09 15:05:00,9.85,9.85,9.84,9.85,40117.0,7.8048,7.8048,7.7969,7.8048,40117.0
2020-09-09 15:10:00,9.85,9.85,9.84,9.85,81177.0,7.8048,7.8048,7.7969,7.8048,81177.0
2020-09-09 15:15:00,9.85,9.86,9.83,9.84,58637.0,7.8048,7.8127,7.789,7.7969,58637.0
2020-09-09 15:20:00,9.84,9.86,9.84,9.86,226307.0,7.7969,7.8127,7.7969,7.8127,226307.0
2020-09-09 15:25:00,9.86,9.88,9.84,9.88,324189.0,7.8127,7.8286,7.7969,7.8286,324189.0
2020-09-09 15:30:00,9.88,9.9,9.87,9.9,326344.0,7.8286,7.8444,7.8207,7.8444,326344.0
2020-09-09 15:35:00,9.9,9.9,9.86,9.87,252740.0,7.8444,7.8444,7.8127,7.8207,252740.0
2020-09-09 15:40:00,9.87,9.88,9.85,9.86,121242.0,7.8207,7.8286,7.8048,7.8127,121242.0
2020-09-09 15:45:00,9.86,9.87,9.82,9.83,244122.0,7.8127,7.8207,7.781,7.789,244122.0
2020-09-09 15:50:00,9.82,9.83,9.8,9.8,421671.0,7.781,7.789,7.7652,7.7652,421671.0
2020-09-09 15:55:00,9.8,9.81,9.76,9.78,451534.0,7.7652,7.7731,7.7335,7.7493,451534.0
2020-09-10 09:30:00,9.89,9.92,9.84,9.91,141947.0,7.8365,7.8603,7.7969,7.8523,141947.0
2020-09-10 09:35:00,9.92,9.93,9.86,9.92,74951.0,7.8603,7.8682,7.8127,7.8603,74951.0
2020-09-10 09:40:00,9.93,9.95,9.9,9.92,122116.0,7.8682,7.884,7.8444,7.8603,122116.0
2020-09-10 09:45:00,9.92,9.97,9.91,9.96,138309.0,7.8603,7.8999,7.8523,7.892,138309.0
2020-09-10 09:50:00,9.96,9.98,9.94,9.95,125215.0,7.892,7.9078,7.8761,7.884,125215.0
2020-09-10 09:55:00,9.95,9.99,9.91,9.93,101137.0,7.884,7.9157,7.8523,7.8682,101137.0
2020-09-10 10:00:00,9.93,9.93,9.9,9.93,68433.0,7.8682,7.8682,7.8444,7.8682,68433.0
2020-09-10 10:05:00,9.92,9.95,9.88,9.88,64453.0,7.8603,7.884,7.8286,7.8286,64453.0
2020-09-10 10:10:00,9.88,9.88,9.83,9.87,125905.0,7.8286,7.8286,7.789,7.8207,125905.0
2020-09-10 10:15:00,9.87,9.9,9.86,9.88,72994.0,7.8207,7.8444,7.8127,7.8286,72994.0
2020-09-10 10:20:00,9.88,9.89,9.84,9.85,105784.0,7.8286,7.8365,7.7969,7.8048,105784.0
2020-09-10 10:25:00,9.84,9.84,9.8,9.82,102226.0,7.7969,7.7969,7.7652,7.781,102226.0
2020-09-10 10:30:00,9.82,9.83,9.77,9.79,115671.0,7.781,7.789,7.7414,7.7573,115671.0
2020-09-10 10:35:00,9.79,9.82,9.78,9.8,74331.0,7.7573,7.781,7.7493,7.7652,74331.0
2020-09-10 10:40:00,9.8,9.83,9.78,9.81,54898.0,7.7652,7.789,7.7493,7.7731,54898.0
2020-09-10 10:45:00,9.81,9.81,9.76,9.79,120516.0,7.7731,7.7731,7.7335,7.7573,120516.0
2020-09-10 10:50:00,9.79,9.8,9.77,9.78,40481.0,7.7573,7.7652,7.7414,7.7493,40481.0
2020-09-10 10:55:00,9.78,9.78,9.72,9.73,107341.0,7.7493,7.7493,7.7018,7.7097,107341.0
2020-09-10 11:00:00,9.74,9.77,9.73,9.77,78765.0,7.7176,7.7414,7.7097,7.7414,78765.0
2020-09-10 11:05:00,9.77,9.78,9.76,9.78,84082.0,7.7414,7.7493,7.7335,7.7493,84082.0
2020-09-10 11:10:00,9.77,9.79,9.77,9.78,34510.0,7.7414,7.7573,7.7414,7.7493,34510.0
2020-09-10 11:15:00,9.78,9.79,9.72,9.75,93514.0,7.7493,7.7573,7.7018,7.7256,93514.0
2020-09-10 11:20:00,9.75,9.76,9.73,9.73,52984.0,7.7256,7.7335,7.7097,7.7097,52984.0
2020-09-10 11:25:00,9.73,9.74,9.72,9.74,43112.0,7.7097,7.7176,7.7018,7.7176,43112.0
2020-09-10 11:30:00,9.74,9.74,9.71,9.72,56678.0,7.7176,7.7176,7.6939,7.7018,56678.0
2020-09-10 11:35:00,9.71,9.73,9.7,9.71,51858.0,7.6939,7.7097,7.6859,7.6939,51858.0
2020-09-10 11:40:00,9.71,9.72,9.69,9.7,38394.0,7.6939,7.7018,7.678,7.6859,38394.0
2020-09-10 11:45:00,9.69,9.7,9.67,9.7,56563.0,7.678,7.6859,7.6622,7.6859,56563.0
2020-09-10 11:50:00,9.7,9.71,9.68,9.69,42042.0,7.6859,7.6939,7.6701,7.678,42042.0
2020-09-10 11:55:00,9.69,9.69,9.66,9.67,42788.0,7.678,7.678,7.6543,7.6622,42788.0
2020-09-10 12:00:00,9.66,9.7,9.66,9.69,76220.0,7.6543,7.6859,7.6543,7.678,76220.0
2020-09-10 12:05:00,9.69,9.71,9.68,9.68,38611.0,7.678,7.6939,7.6701,7.6701,38611.0
2020-09-10 12:10:00,9.68,9.7,9.67,9.68,32694.0,7.6701,7.6859,7.6622,7.6701,32694.0
2020-09-10 12:15:00,9.68,9.7,9.67,9.7,51329.0,7.6701,7.6859,7.6622,7.6859,51329.0
2020-09-10 12:20:00,9.7,9.7,9.68,9.7,76104.0,7.6859,7.6859,7.6701,7.6859,76104.0
2020-09-10 12:25:00,9.7,9.72,9.69,9.72,98987.0,7.6859,7.7018,7.678,7.7018,98987.0
2020-09-10 12:30:00,9.72,9.73,9.7,9.71,52686.0,7.7018,7.7097,7.6859,7.6939,52686.0
2020-09-10 12:35:00,9.71,9.71,9.68,9.69,40804.0,7.6939,7.6939,7.6701,7.678,40804.0
2020-09-10 12:40:00,9.69,9.7,9.66,9.66,32476.0,7.678,7.6859,7.6543,7.6543,32476.0
2020-09-10 12:45:00,9.66,9.66,9.64,9.65,100059.0,7.6543,7.6543,7.6384,7.6463,100059.0
2020-09-10 12:50:00,9.65,9.66,9.64,9.64,38252.0,7.6463,7.6543,7.6384,7.6384,38252.0
2020-09-10 12:55:00,9.65,9.66,9.64,9.65,51416.0,7.6463,7.6543,7.6384,7.6463,51416.0
2020-09-10 13:00:00,9.64,9.67,9.64,9.65,66949.0,7.6384,7.6622,7.6384,7.6463,66949.0
2020-09-10 13:05:00,9.66,9.68,9.65,9.67,27206.0,7.6543,7.6701,7.6463,7.6622,27206.0
2020-09-10 13:10:00,9.68,9.68,9.65,9.65,32993.0,7.6701,7.6701,7.6463,7.6463,32993.0
2020-09-10 13:15:00,9.66,9.68,9.65,9.68,81376.0,7.6543,7.6701,7.6463,7.6701,81376.0
2020-09-10 13:20:00,9.67,9.69,9.67,9.67,44634.0,7.6622,7.678,7.6622,7.6622,44634.0
2020-09-10 13:25:00,9.67,9.68,9.65,9.66,20052.0,7.6622,7.6701,7.6463,7.6543,20052.0
2020-09-10 13:30:00,9.66,9.67,9.65,9.66,52601.0,7.6543,7.6622,7.6463,7.6543,52601.0
2020-09-10 13:35:00,9.67,9.68,9.65,9.66,46689.0,7.6622,7.6701,7.6463,7.6543,46689.0
2020-09-10 13:40:00,9.65,9.66,9.64,9.65,70601.0,7.6463,7.6543,7.6384,7.6463,70601.0
2020-09-10 13:45:00,9.65,9.66,9.64,9.64,30836.0,7.6463,7.6543,7.6384,7.6384,30836.0
2020-09-10 13:50:00,9.64,9.66,9.63,9.64,85869.0,7.6384,7.6543,7.6305,7.6384,85869.0
2020-09-10 13:55:00,9.64,9.66,9.64,9.66,22809.0,7.6384,7.6543,7.6384,7.6543,22809.0
2020-09-10 14:00:00,9.66,9.69,9.65,9.68,76811.0,7.6543,7.678,7.6463,7.6701,76811.0
2020-09-10 14:05:00,9.69,9.7,9.67,9.7,92389.0,7.678,7.6859,7.6622,7.6859,92389.0
2020-09-10 14:10:00,9.7,9.71,9.68,9.69,24134.0,7.6859,7.6939,7.6701,7.678,24134.0
2020-09-10 14:15:00,9.69,9.69,9.65,9.67,41234.0,7.678,7.678,7.6463,7.6622,41234.0
2020-09-10 14:20:00,9.67,9.68,9.64,9.64,54748.0,7.6622,7.6701,7.6384,7.6384,54748.0
2020-09-10 14:25:00,9.65,9.67,9.62,9.63,90270.0,7.6463,7.6622,7.6226,7.6305,90270.0
2020-09-10 14:30:00,9.63,9.65,9.62,9.64,48794.0,7.6305,7.6463,7.6226,7.6384,48794.0
2020-09-10 14:35:00,9.63,9.65,9.63,9.64,59900.0,7.6305,7.6463,7.6305,7.6384,59900.0
2020-09-10 14:40:00,9.64,9.65,9.61,9.61,55170.0,7.6384,7.6463,7.6146,7.6146,55170.0
2020-09-10 14:45:00,9.62,9.66,9.61,9.66,123915.0,7.6226,7.6543,7.6146,7.6543,123915.0
2020-09-10 14:50:00,9.66,9.66,9.62,9.63,68911.0,7.6543,7.6543,7.6226,7.6305,68911.0
2020-09-10 14:55:00,9.63,9.67,9.63,9.65,48317.0,7.6305,7.6622,7.6305,7.6463,48317.0
2020-09-10 15:00:00,9.66,9.67,9.64,9.64,43128.0,7.6543,7.6622,7.6384,7.6384,43128.0
2020-09-10 15:05:00,9.64,9.68,9.63,9.63,49343.0,7.6384,7.6701,7.6305,7.6305,49343.0
2020-09-10 15:10:00,9.64,9.65,9.62,9.64,36329.0,7.6384,7.6463,7.6226,7.6384,36329.0
2020-09-10 15:15:00,9.63,9.64,9.6,9.62,211780.0,7.6305,7.6384,7.6067,7.6226,211780.0
2020-09-10 15:20:00,9.62,9.62,9.6,9.6,85717.0,7.6226,7.6226,7.6067,7.6067,85717.0
2020-09-10 15:25:00,9.61,9.63,9.58,9.62,134179.0,7.6146,7.6305,7.5909,7.6226,134179.0
2020-09-10 15:30:00,9.62,9.63,9.61,9.62,138173.0,7.6226,7.6305,7.6146,7.6226,138173.0
2020-09-10 15:35:00,9.62,9.62,9.59,9.62,117981.0,7.6226,7.6226,7.5988,7.6226,117981.0
2020-09-10 15:40:00,9.62,9.64,9.61,9.63,92730.0,7.6226,7.6384,7.6146,7.6305,92730.0
2020-09-10 15:45:00,9.63,9.64,9.59,9.61,167784.0,7.6305,7.6384,7.5988,7.6146,167784.0
2020-09-10 15:50:00,9.6,9.62,9.57,9.6,361871.0,7.6067,7.6226,7.5829,7.6067,361871.0
2020-09-10 15:55:00,9.61,9.62,9.58,9.59,505181.0,7.6146,7.6226,7.5909,7.5988,505181.0
2020-09-11 09:30:00,9.59,9.65,9.53,9.6,195585.0,7.5988,7.6463,7.5512,7.6067,195585.0
2020-09-11 09:35:00,9.59,9.65,9.59,9.63,108321.0,7.5988,7.6463,7.5988,7.6305,108321.0
2020-09-11 09:40:00,9.62,9.63,9.52,9.54,133339.0,7.6226,7.6305,7.5433,7.5592,133339.0
2020-09-11 09:45:00,9.54,9.55,9.5,9.53,157162.0,7.5592,7.5671,7.5275,7.5512,157162.0
2020-09-11 09:50:00,9.53,9.58,9.52,9.54,76781.0,7.5512,7.5909,7.5433,7.5592,76781.0
2020-09-11 09:55:00,9.55,9.57,9.52,9.53,103415.0,7.5671,7.5829,7.5433,7.5512,103415.0
2020-09-11 10:00:00,9.53,9.56,9.51,9.55,106423.0,7.5512,7.575,7.5354,7.5671,106423.0
2020-09-11 10:05:00,9.56,9.6,9.55,9.59,73765.0,7.575,7.6067,7.5671,7.5988,73765.0
2020-09-11 10:10:00,9.6,9.61,9.56,9.59,55590.0,7.6067,7.6146,7.575,7.5988,55590.0
2020-09-11 10:15:00,9.59,9.61,9.57,9.59,51202.0,7.5988,7.6146,7.5829,7.5988,51202.0
2020-09-11 10:20:00,9.59,9.59,9.56,9.59,67918.0,7.5988,7.5988,7.575,7.5988,67918.0
2020-09-11 10:25:00,9.59,9.6,9.55,9.56,38239.0,7.5988,7.6067,7.5671,7.575,38239.0
2020-09-11 10:30:00,9.57,9.58,9.54,9.55,48110.0,7.5829,7.5909,7.5592,7.5671,48110.0
2020-09-11 10:35:00,9.56,9.6,9.55,9.58,73689.0,7.575,7.6067,7.5671,7.5909,73689.0
2020-09-11 10:40:00,9.58,9.6,9.58,9.6,59081.0,7.5909,7.6067,7.5909,7.6067,59081.0
2020-09-11 10:45:00,9.6,9.6,9.56,9.57,117363.0,7.6067,7.6067,7.575,7.5829,117363.0
2020-09-11 10:50:00,9.58,9.59,9.57,9.59,46853.0,7.5909,7.5988,7.5829,7.5988,46853.0
2020-09-11 10:55:00,9.59,9.59,9.56,9.57,100375.0,7.5988,7.5988,7.575,7.5829,100375.0
2020-09-11 11:00:00,9.57,9.61,9.55,9.61,61889.0,7.5829,7.6146,7.5671,7.6146,61889.0
2020-09-11 11:05:00,9.61,9.62,9.59,9.62,69325.0,7.6146,7.6226,7.5988,7.6226,69325.0
2020-09-11 11:10:00,9.62,9.63,9.6,9.61,33788.0,7.6226,7.6305,7.6067,7.6146,33788.0
2020-09-11 11:15:00,9.6,9.62,9.59,9.62,173120.0,7.6067,7.6226,7.5988,7.6226,173120.0
2020-09-11 11:20:00,9.62,9.63,9.59,9.63,69752.0,7.6226,7.6305,7.5988,7.6305,69752.0
2020-09-11 11:25:00,9.63,9.64,9.62,9.63,52849.0,7.6305,7.6384,7.6226,7.6305,52849.0
2020-09-11 11:30:00,9.63,9.64,9.62,9.63,26285.0,7.6305,7.6384,7.6226,7.6305,26285.0
2020-09-11 11:35:00,9.63,9.66,9.62,9.63,57051.0,7.6305,7.6543,7.6226,7.6305,57051.0
2020-09-11 11:40:00,9.63,9.64,9.62,9.63,41925.0,7.6305,7.6384,7.6226,7.6305,41925.0
2020-09-11 11:45:00,9.63,9.63,9.62,9.63,32668.0,7.6305,7.6305,7.6226,7.6305,32668.0
2020-09-11 11:50:00,9.62,9.65,9.62,9.64,32940.0,7.6226,7.6463,7.6226,7.6384,32940.0
2020-09-11 11:55:00,9.64,9.68,9.64,9.68,69269.0,7.6384,7.6701,7.6384,7.6701,69269.0
2020-09-11 12:00:00,9.67,9.7,9.66,9.7,40155.0,7.6622,7.6859,7.6543,7.6859,40155.0
2020-09-11 12:05:00,9.7,9.74,9.69,9.74,194957.0,7.6859,7.7176,7.678,7.7176,194957.0
2020-09-11 12:10:00,9.74,9.76,9.73,9.75,94291.0,7.7176,7.7335,7.7097,7.7256,94291.0
2020-09-11 12:15:00,9.75,9.75,9.71,9.72,56747.0,7.7256,7.7256,7.6939,7.7018,56747.0
2020-09-11 12:20:00,9.73,9.74,9.71,9.72,31571.0,7.7097,7.7176,7.6939,7.7018,31571.0
2020-09-11 12:25:00,9.73,9.74,9.72,9.74,62531.0,7.7097,7.7176,7.7018,7.7176,62531.0
2020-09-11 12:30:00,9.74,9.74,9.69,9.7,103258.0,7.7176,7.7176,7.678,7.6859,103258.0
2020-09-11 12:35:00,9.7,9.73,9.69,9.71,56210.0,7.6859,7.7097,7.678,7.6939,56210.0
2020-09-11 12:40:00,9.71,9.71,9.68,9.69,61059.0,7.6939,7.6939,7.6701,7.678,61059.0
2020-09-11 12:45:00,9.7,9.72,9.69,9.71,84478.0,7.6859,7.7018,7.678,7.6939,84478.0
2020-09-11 12:50:00,9.71,9.73,9.7,9.71,93854.0,7.6939,7.7097,7.6859,7.6939,93854.0
2020-09-11 12:55:00,9.71,9.73,9.68,9.68,70741.0,7.6939,7.7097,7.6701,7.6701,70741.0
2020-09-11 13:00:00,9.69,9.69,9.67,9.68,69107.0,7.678,7.678,7.6622,7.6701,69107.0
2020-09-11 13:05:00,9.69,9.69,9.64,9.65,48615.0,7.678,7.678,7.6384,7.6463,48615.0
2020-09-11 13:10:00,9.65,9.66,9.64,9.65,39729.0,7.6463,7.6543,7.6384,7.6463,39729.0
2020-09-11 13:15:00,9.66,9.67,9.63,9.66,49878.0,7.6543,7.6622,7.6305,7.6543,49878.0
2020-09-11 13:20:00,9.66,9.67,9.65,9.65,27575.0,7.6543,7.6622,7.6463,7.6463,27575.0
2020-09-11 13:25:00,9.65,9.66,9.64,9.65,85486.0,7.6463,7.6543,7.6384,7.6463,85486.0
2020-09-11 13:30:00,9.66,9.66,9.62,9.63,53731.0,7.6543,7.6543,7.6226,7.6305,53731.0
2020-09-11 13:35:00,9.64,9.66,9.63,9.64,45954.0,7.6384,7.6543,7.6305,7.6384,45954.0
2020-09-11 13:40:00,9.64,9.66,9.63,9.66,66690.0,7.6384,7.6543,7.6305,7.6543,66690.0
2020-09-11 13:45:00,9.66,9.67,9.64,9.65,42703.0,7.6543,7.6622,7.6384,7.6463,42703.0
2020-09-11 13:50:00,9.64,9.66,9.64,9.64,48027.0,7.6384,7.6543,7.6384,7.6384,48027.0
2020-09-11 13:55:00,9.64,9.65,9.63,9.63,32462.0,7.6384,7.6463,7.6305,7.6305,32462.0
2020-09-11 14:00:00,9.63,9.64,9.61,9.63,54042.0,7.6305,7.6384,7.6146,7.6305,54042.0
2020-09-11 14:05:00,9.64,9.67,9.63,9.67,30908.0,7.6384,7.6622,7.6305,7.6622,30908.0
2020-09-11 14:10:00,9.67,9.69,9.66,9.69,42005.0,7.6622,7.678,7.6543,7.678,42005.0
2020-09-11 14:15:00,9.69,9.7,9.67,9.68,56264.0,7.678,7.6859,7.6622,7.6701,56264.0
2020-09-11 14:20:00,9.68,9.68,9.65,9.66,88721.0,7.6701,7.6701,7.6463,7.6543,88721.0
2020-09-11 14:25:00,9.65,9.68,9.65,9.67,69114.0,7.6463,7.6701,7.6463,7.6622,69114.0
2020-09-11 14:30:00,9.67,9.68,9.65,9.66,85447.0,7.6622,7.6701,7.6463,7.6543,85447.0
2020-09-11 14:35:00,9.66,9.68,9.65,9.68,112054.0,7.6543,7.6701,7.6463,7.6701,112054.0
2020-09-11 14:40:00,9.68,9.68,9.66,9.67,94791.0,7.6701,7.6701,7.6543,7.6622,94791.0
2020-09-11 14:45:00,9.68,9.68,9.66,9.67,54681.0,7.6701,7.6701,7.6543,7.6622,54681.0
2020-09-11 14:50:00,9.67,9.67,9.65,9.67,28471.0,7.6622,7.6622,7.6463,7.6622,28471.0
2020-09-11 14:55:00,9.66,9.7,9.66,9.7,54807.0,7.6543,7.6859,7.6543,7.6859,54807.0
2020-09-11 15:00:00,9.7,9.7,9.68,9.69,87979.0,7.6859,7.6859,7.6701,7.678,87979.0
2020-09-11 15:05:00,9.68,9.69,9.66,9.67,68305.0,7.6701,7.678,7.6543,7.6622,68305.0
2020-09-11 15:10:00,9.67,9.68,9.65,9.68,49088.0,7.6622,7.6701,7.6463,7.6701,49088.0
2020-09-11 15:15:00,9.68,9.7,9.66,9.69,127344.0,7.6701,7.6859,7.6543,7.678,127344.0
2020-09-11 15:20:00,9.69,9.7,9.68,9.7,438318.0,7.678,7.6859,7.6701,7.6859,438318.0
2020-09-11 15:25:00,9.7,9.7,9.69,9.7,52458.0,7.6859,7.6859,7.678,7.6859,52458.0
2020-09-11 15:30:00,9.7,9.72,9.69,9.71,146524.0,7.6859,7.7018,7.678,7.6939,146524.0
2020-09-11 15:35:00,9.7,9.71,9.67,9.68,283646.0,7.6859,7.6939,7.6622,7.6701,283646.0
2020-09-11 15:40:00,9.68,9.68,9.66,9.68,136290.0,7.6701,7.6701,7.6543,7.6701,136290.0
2020-09-11 15:45:00,9.68,9.69,9.67,9.69,159531.0,7.6701,7.678,7.6622,7.678,159531.0
2020-09-11 15:50:00,9.69,9.71,9.68,9.68,377668.0,7.678,7.6939,7.6701,7.6701,377668.0
2020-09-11 15:55:00,9.69,9.69,9.66,9.67,494040.0,7.678,7.678,7.6543,7.6622,494040.0
2020-09-14 09:30:00,9.77,9.81,9.73,9.78,213191.0,7.7414,7.7731,7.7097,7.7493,213191.0
2020-09-14 09:35:00,9.78,9.82,9.77,9.8,116717.0,7.7493,7.781,7.7414,7.7652,116717.0
2020-09-14 09:40:00,9.8,9.85,9.8,9.84,178239.0,7.7652,7.8048,7.7652,7.7969,178239.0
2020-09-14 09:45:00,9.84,9.89,9.83,9.88,273329.0,7.7969,7.8365,7.789,7.8286,273329.0
2020-09-14 09:50:00,9.88,9.93,9.87,9.91,263416.0,7.8286,7.8682,7.8207,7.8523,263416.0
2020-09-14 09:55:00,9.92,9.95,9.91,9.95,113574.0,7.8603,7.884,7.8523,7.884,113574.0
2020-09-14 10:00:00,9.95,9.98,9.94,9.96,176439.0,7.884,7.9078,7.8761,7.892,176439.0
2020-09-14 10:05:00,9.96,10.01,9.95,9.99,216403.0,7.892,7.9316,7.884,7.9157,216403.0
2020-09-14 10:10:00,9.98,10.01,9.96,9.96,107034.0,7.9078,7.9316,7.892,7.892,107034.0
2020-09-14 10:15:00,9.97,10.01,9.97,9.99,121976.0,7.8999,7.9316,7.8999,7.9157,121976.0
2020-09-14 10:20:00,9.99,10.0,9.97,9.99,210800.0,7.9157,7.9237,7.8999,7.9157,210800.0
2020-09-14 10:25:00,9.99,10.0,9.96,10.0,202767.0,7.9157,7.9237,7.892,7.9237,202767.0
2020-09-14 10:30:00,9.99,10.03,9.98,10.02,210777.0,7.9157,7.9474,7.9078,7.9395,210777.0
2020-09-14 10:35:00,10.03,10.04,10.0,10.01,71592.0,7.9474,7.9554,7.9237,7.9316,71592.0
2020-09-14 10:40:00,10.01,10.05,10.0,10.04,105155.0,7.9316,7.9633,7.9237,7.9554,105155.0
2020-09-14 10:45:00,10.04,10.08,10.03,10.08,122696.0,7.9554,7.987,7.9474,7.987,122696.0
2020-09-14 10:50:00,10.08,10.1,10.05,10.06,82291.0,7.987,8.0029,7.9633,7.9712,82291.0
2020-09-14 10:55:00,10.06,10.07,10.03,10.04,67404.0,7.9712,7.9791,7.9474,7.9554,67404.0
2020-09-14 11:00:00,10.04,10.06,10.03,10.04,73763.0,7.9554,7.9712,7.9474,7.9554,73763.0
2020-09-14 11:05:00,10.04,10.08,10.03,10.06,106225.0,7.9554,7.987,7.9474,7.9712,106225.0
2020-09-14 11:10:00,10.07,10.08,10.05,10.05,69153.0,7.9791,7.987,7.9633,7.9633,69153.0
2020-09-14 11:15:00,10.06,10.07,10.04,10.05,68050.0,7.9712,7.9791,7.9554,7.9633,68050.0
2020-09-14 11:20:00,10.05,10.07,10.03,10.07,58223.0,7.9633,7.9791,7.9474,7.9791,58223.0
2020-09-14 11:25:00,10.07,10.07,10.04,10.04,72012.0,7.9791,7.9791,7.9554,7.9554,72012.0
2020-09-14 11:30:00,10.05,10.06,10.03,10.04,123121.0,7.9633,7.9712,7.9474,7.9554,123121.0
2020-09-14 11:35:00,10.05,10.07,10.04,10.06,75303.0,7.9633,7.9791,7.9554,7.9712,75303.0
2020-09-14 11:40:00,10.06,10.07,10.04,10.04,56552.0,7.9712,7.9791,7.9554,7.9554,56552.0
2020-09-14 11:45:00,10.04,10.05,10.02,10.03,61724.0,7.9554,7.9633,7.9395,7.9474,61724.0
2020-09-14 11:50:00,10.03,10.04,10.0,10.03,164604.0,7.9474,7.9554,7.9237,7.9474,164604.0
2020-09-14 11:55:00,10.03,10.04,10.01,10.02,94704.0,7.9474,7.9554,7.9316,7.9395,94704.0
2020-09-14 12:00:00,10.02,10.04,10.01,10.02,263525.0,7.9395,7.9554,7.9316,7.9395,263525.0
2020-09-14 12:05:00,10.02,10.04,10.0,10.03,81132.0,7.9395,7.9554,7.9237,7.9474,81132.0
2020-09-14 12:10:00,10.03,10.06,10.02,10.04,106932.0,7.9474,7.9712,7.9395,7.9554,106932.0
2020-09-14 12:15:00,10.04,10.06,10.03,10.05,34113.0,7.9554,7.9712,7.9474,7.9633,34113.0
2020-09-14 12:20:00,10.05,10.07,10.05,10.06,67361.0,7.9633,7.9791,7.9633,7.9712,67361.0
2020-09-14 12:25:00,10.06,10.08,10.05,10.08,101597.0,7.9712,7.987,7.9633,7.987,101597.0
2020-09-14 12:30:00,10.08,10.1,10.07,10.09,63380.0,7.987,8.0029,7.9791,7.995,63380.0
2020-09-14 12:35:00,10.09,10.12,10.08,10.1,136620.0,7.995,8.0187,7.987,8.0029,136620.0
2020-09-14 12:40:00,10.1,10.12,10.1,10.1,81406.0,8.0029,8.0187,8.0029,8.0029,81406.0
2020-09-14 12:45:00,10.1,10.11,10.08,10.09,56222.0,8.0029,8.0108,7.987,7.995,56222.0
2020-09-14 12:50:00,10.08,10.12,10.08,10.12,80745.0,7.987,8.0187,7.987,8.0187,80745.0
2020-09-14 12:55:00,10.12,10.12,10.1,10.1,45626.0,8.0187,8.0187,8.0029,8.0029,45626.0
2020-09-14 13:00:00,10.1,10.13,10.1,10.11,78896.0,8.0029,8.0267,8.0029,8.0108,78896.0
2020-09-14 13:05:00,10.11,10.11,10.08,10.09,117362.0,8.0108,8.0108,7.987,7.995,117362.0
2020-09-14 13:10:00,10.1,10.1,10.07,10.09,57766.0,8.0029,8.0029,7.9791,7.995,57766.0
2020-09-14 13:15:00,10.08,10.1,10.08,10.08,46932.0,7.987,8.0029,7.987,7.987,46932.0
2020-09-14 13:20:00,10.09,10.1,10.07,10.08,90979.0,7.995,8.0029,7.9791,7.987,90979.0
2020-09-14 13:25:00,10.08,10.09,10.06,10.08,84534.0,7.987,7.995,7.9712,7.987,84534.0
2020-09-14 13:30:00,10.07,10.07,10.04,10.04,106898.0,7.9791,7.9791,7.9554,7.9554,106898.0
2020-09-14 13:35:00,10.04,10.05,9.99,10.0,112472.0,7.9554,7.9633,7.9157,7.9237,112472.0
2020-09-14 13:40:00,10.0,10.0,9.97,9.97,112236.0,7.9237,7.9237,7.8999,7.8999,112236.0
2020-09-14 13:45:00,9.97,10.0,9.97,9.99,101005.0,7.8999,7.9237,7.8999,7.9157,101005.0
2020-09-14 13:50:00,9.99,10.03,9.98,10.03,61558.0,7.9157,7.9474,7.9078,7.9474,61558.0
2020-09-14 13:55:00,10.02,10.03,10.0,10.0,44260.0,7.9395,7.9474,7.9237,7.9237,44260.0
2020-09-14 14:00:00,10.0,10.01,9.99,10.0,97425.0,7.9237,7.9316,7.9157,7.9237,97425.0
2020-09-14 14:05:00,10.0,10.01,10.0,10.01,32108.0,7.9237,7.9316,7.9237,7.9316,32108.0
2020-09-14 14:10:00,10.01,10.02,10.0,10.02,65728.0,7.9316,7.9395,7.9237,7.9395,65728.0
2020-09-14 14:15:00,10.02,10.04,10.0,10.02,78235.0,7.9395,7.9554,7.9237,7.9395,78235.0
2020-09-14 14:20:00,10.02,10.02,10.0,10.01,92716.0,7.9395,7.9395,7.9237,7.9316,92716.0
2020-09-14 14:25:00,10.0,10.01,9.99,9.99,216532.0,7.9237,7.9316,7.9157,7.9157,216532.0
2020-09-14 14:30:00,10.0,10.0,9.95,9.96,198889.0,7.9237,7.9237,7.884,7.892,198889.0
2020-09-14 14:35:00,9.96,9.99,9.96,9.97,62092.0,7.892,7.9157,7.892,7.8999,62092.0
2020-09-14 14:40:00,9.98,10.01,9.97,10.0,276793.0,7.9078,7.9316,7.8999,7.9237,276793.0
2020-09-14 14:45:00,10.01,10.04,10.0,10.03,84881.0,7.9316,7.9554,7.9237,7.9474,84881.0
2020-09-14 14:50:00,10.03,10.05,10.02,10.02,158556.0,7.9474,7.9633,7.9395,7.9395,158556.0
2020-09-14 14:55:00,10.02,10.04,9.99,10.04,104239.0,7.9395,7.9554,7.9157,7.9554,104239.0
2020-09-14 15:00:00,10.04,10.04,10.01,10.02,87497.0,7.9554,7.9554,7.9316,7.9395,87497.0
2020-09-14 15:05:00,10.02,10.05,10.01,10.04,103235.0,7.9395,7.9633,7.9316,7.9554,103235.0
2020-09-14 15:10:00,10.04,10.05,10.02,10.02,109702.0,7.9554,7.9633,7.9395,7.9395,109702.0
2020-09-14 15:15:00,10.02,10.04,10.01,10.03,105307.0,7.9395,7.9554,7.9316,7.9474,105307.0
2020-09-14 15:20:00,10.02,10.03,9.99,10.01,125126.0,7.9395,7.9474,7.9157,7.9316,125126.0
2020-09-14 15:25:00,10.01,10.05,10.01,10.04,88363.0,7.9316,7.9633,7.9316,7.9554,88363.0
2020-09-14 15:30:00,10.04,10.05,10.02,10.04,172833.0,7.9554,7.9633,7.9395,7.9554,172833.0
2020-09-14 15:35:00,10.05,10.07,10.03,10.05,124157.0,7.9633,7.9791,7.9474,7.9633,124157.0
2020-09-14 15:40:00,10.05,10.08,10.05,10.08,186053.0,7.9633,7.987,7.9633,7.987,186053.0
2020-09-14 15:45:00,10.07,10.11,10.06,10.11,337555.0,7.9791,8.0108,7.9712,8.0108,337555.0
2020-09-14 15:50:00,10.11,10.16,10.1,10.14,842874.0,8.0108,8.0504,8.0029,8.0346,842874.0
2020-09-14 15:55:00,10.14,10.14,10.1,10.11,662218.0,8.0346,8.0346,8.0029,8.0108,662218.0
2020-09-15 09:30:00,10.07,10.1,10.0,10.01,176982.0,7.9791,8.0029,7.9237,7.9316,176982.0
2020-09-15 09:35:00,10.01,10.03,9.94,9.96,141068.0,7.9316,7.9474,7.8761,7.892,141068.0
2020-09-15 09:40:00,9.96,9.99,9.94,9.96,91548.0,7.892,7.9157,7.8761,7.892,91548.0
2020-09-15 09:45:00,9.95,9.95,9.89,9.93,556361.0,7.884,7.884,7.8365,7.8682,556361.0
2020-09-15 09:50:00,9.92,9.96,9.91,9.92,345636.0,7.8603,7.892,7.8523,7.8603,345636.0
2020-09-15 09:55:00,9.92,9.94,9.9,9.92,282061.0,7.8603,7.8761,7.8444,7.8603,282061.0
2020-09-15 10:00:00,9.91,9.98,9.9,9.97,247573.0,7.8523,7.9078,7.8444,7.8999,247573.0
2020-09-15 10:05:00,9.97,9.99,9.95,9.97,171548.0,7.8999,7.9157,7.884,7.8999,171548.0
2020-09-15 10:10:00,9.97,10.03,9.95,10.02,230703.0,7.8999,7.9474,7.884,7.9395,230703.0
2020-09-15 10:15:00,10.02,10.08,10.01,10.08,263440.0,7.9395,7.987,7.9316,7.987,263440.0
2020-09-15 10:20:00,10.08,10.1,10.03,10.04,119180.0,7.987,8.0029,7.9474,7.9554,119180.0
2020-09-15 10:25:00,10.04,10.04,10.0,10.01,85148.0,7.9554,7.9554,7.9237,7.9316,85148.0
2020-09-15 10:30:00,10.01,10.07,10.01,10.04,134673.0,7.9316,7.9791,7.9316,7.9554,134673.0
2020-09-15 10:35:00,10.05,10.09,10.04,10.08,79539.0,7.9633,7.995,7.9554,7.987,79539.0
2020-09-15 10:40:00,10.09,10.11,10.06,10.07,65996.0,7.995,8.0108,7.9712,7.9791,65996.0
2020-09-15 10:45:00,10.06,10.07,10.04,10.07,42186.0,7.9712,7.9791,7.9554,7.9791,42186.0
2020-09-15 10:50:00,10.07,10.07,10.02,10.03,80536.0,7.9791,7.9791,7.9395,7.9474,80536.0
2020-09-15 10:55:00,10.04,10.08,10.03,10.05,72393.0,7.9554,7.987,7.9474,7.9633,72393.0
2020-09-15 11:00:00,10.06,10.08,10.03,10.04,48748.0,7.9712,7.987,7.9474,7.9554,48748.0
2020-09-15 11:05:00,10.04,10.05,10.02,10.03,97010.0,7.9554,7.9633,7.9395,7.9474,97010.0
2020-09-15 11:10:00,10.03,10.04,10.02,10.02,115798.0,7.9474,7.9554,7.9395,7.9395,115798.0
2020-09-15 11:15:00,10.02,10.04,10.0,10.04,22017.0,7.9395,7.9554,7.9237,7.9554,22017.0
2020-09-15 11:20:00,10.04,10.04,10.01,10.02,96612.0,7.9554,7.9554,7.9316,7.9395,96612.0
2020-09-15 11:25:00,10.01,10.04,10.0,10.01,307393.0,7.9316,7.9554,7.9237,7.9316,307393.0
2020-09-15 11:30:00,10.01,10.01,9.96,9.96,98245.0,7.9316,7.9316,7.892,7.892,98245.0
2020-09-15 11:35:00,9.96,10.0,9.96,10.0,81148.0,7.892,7.9237,7.892,7.9237,81148.0
2020-09-15 11:40:00,9.99,9.99,9.96,9.97,85691.0,7.9157,7.9157,7.892,7.8999,85691.0
2020-09-15 11:45:00,9.97,9.98,9.95,9.97,218116.0,7.8999,7.9078,7.884,7.8999,218116.0
2020-09-15 11:50:00,9.98,10.0,9.97,10.0,43328.0,7.9078,7.9237,7.8999,7.9237,43328.0
2020-09-15 11:55:00,10.0,10.01,9.99,9.99,53496.0,7.9237,7.9316,7.9157,7.9157,53496.0
2020-09-15 12:00:00,9.99,10.0,9.98,10.0,72582.0,7.9157,7.9237,7.9078,7.9237,72582.0
2020-09-15 12:05:00,10.0,10.01,9.99,10.01,41964.0,7.9237,7.9316,7.9157,7.9316,41964.0
2020-09-15 12:10:00,10.01,10.02,10.0,10.02,51054.0,7.9316,7.9395,7.9237,7.9395,51054.0
2020-09-15 12:15:00,10.02,10.02,10.0,10.02,129820.0,7.9395,7.9395,7.9237,7.9395,129820.0
2020-09-15 12:20:00,10.02,10.02,10.0,10.02,80246.0,7.9395,7.9395,7.9237,7.9395,80246.0
2020-09-15 12:25:00,10.02,10.02,10.0,10.01,123939.0,7.9395,7.9395,7.9237,7.9316,123939.0
2020-09-15 12:30:00,10.01,10.06,10.01,10.06,190088.0,7.9316,7.9712,7.9316,7.9712,190088.0
2020-09-15 12:35:00,10.06,10.07,10.05,10.07,62842.0,7.9712,7.9791,7.9633,7.9791,62842.0
2020-09-15 12:40:00,10.07,10.07,10.03,10.03,39123.0,7.9791,7.9791,7.9474,7.9474,39123.0
2020-09-15 12:45:00,10.04,10.06,10.03,10.06,18612.0,7.9554,7.9712,7.9474,7.9712,18612.0
2020-09-15 12:50:00,10.05,10.07,10.04,10.05,41036.0,7.9633,7.9791,7.9554,7.9633,41036.0
2020-09-15 12:55:00,10.05,10.06,10.04,10.06,42658.0,7.9633,7.9712,7.9554,7.9712,42658.0
2020-09-15 13:00:00,10.06,10.09,10.06,10.09,83269.0,7.9712,7.995,7.9712,7.995,83269.0
2020-09-15 13:05:00,10.09,10.1,10.07,10.09,72520.0,7.995,8.0029,7.9791,7.995,72520.0
2020-09-15 13:10:00,10.1,10.1,10.08,10.1,186107.0,8.0029,8.0029,7.987,8.0029,186107.0
2020-09-15 13:15:00,10.1,10.1,10.05,10.07,141711.0,8.0029,8.0029,7.9633,7.9791,141711.0
2020-09-15 13:20:00,10.07,10.07,10.04,10.04,50240.0,7.9791,7.9791,7.9554,7.9554,50240.0
2020-09-15 13:25:00,10.04,10.06,10.04,10.06,45346.0,7.9554,7.9712,7.9554,7.9712,45346.0
2020-09-15 13:30:00,10.05,10.06,10.03,10.05,104440.0,7.9633,7.9712,7.9474,7.9633,104440.0
2020-09-15 13:35:00,10.06,10.08,10.05,10.08,22937.0,7.9712,7.987,7.9633,7.987,22937.0
2020-09-15 13:40:00,10.08,10.08,10.06,10.08,91769.0,7.987,7.987,7.9712,7.987,91769.0
2020-09-15 13:45:00,10.08,10.09,10.06,10.08,115170.0,7.987,7.995,7.9712,7.987,115170.0
2020-09-15 13:50:00,10.08,10.08,10.06,10.07,44230.0,7.987,7.987,7.9712,7.9791,44230.0
2020-09-15 13:55:00,10.07,10.07,10.05,10.07,95007.0,7.9791,7.9791,7.9633,7.9791,95007.0
2020-09-15 14:00:00,10.07,10.07,10.05,10.07,56750.0,7.9791,7.9791,7.9633,7.9791,56750.0
2020-09-15 14:05:00,10.07,10.08,10.06,10.06,55400.0,7.9791,7.987,7.9712,7.9712,55400.0
2020-09-15 14:10:00,10.06,10.07,10.04,10.04,58424.0,7.9712,7.9791,7.9554,7.9554,58424.0
2020-09-15 14:15:00,10.04,10.06,10.04,10.05,99198.0,7.9554,7.9712,7.9554,7.9633,99198.0
2020-09-15 14:20:00,10.05,10.06,10.03,10.04,59589.0,7.9633,7.9712,7.9474,7.9554,59589.0
2020-09-15 14:25:00,10.04,10.05,10.03,10.03,49609.0,7.9554,7.9633,7.9474,7.9474,49609.0
2020-09-15 14:30:00,10.03,10.04,10.02,10.04,32603.0,7.9474,7.9554,7.9395,7.9554,32603.0
2020-09-15 14:35:00,10.04,10.04,10.02,10.03,75375.0,7.9554,7.9554,7.9395,7.9474,75375.0
2020-09-15 14:40:00,10.03,10.03,10.01,10.03,35722.0,7.9474,7.9474,7.9316,7.9474,35722.0
2020-09-15 14:45:00,10.03,10.03,10.01,10.01,36703.0,7.9474,7.9474,7.9316,7.9316,36703.0
2020-09-15 14:50:00,10.01,10.03,10.01,10.02,68415.0,7.9316,7.9474,7.9316,7.9395,68415.0
2020-09-15 14:55:00,10.02,10.03,10.01,10.02,37320.0,7.9395,7.9474,7.9316,7.9395,37320.0
2020-09-15 15:00:00,10.03,10.03,10.0,10.01,69900.0,7.9474,7.9474,7.9237,7.9316,69900.0
2020-09-15 15:05:00,10.01,10.01,10.0,10.01,25770.0,7.9316,7.9316,7.9237,7.9316,25770.0
2020-09-15 15:10:00,10.01,10.02,10.0,10.01,76033.0,7.9316,7.9395,7.9237,7.9316,76033.0
2020-09-15 15:15:00,10.0,10.02,10.0,10.01,62864.0,7.9237,7.9395,7.9237,7.9316,62864.0
2020-09-15 15:20:00,10.01,10.02,9.99,10.0,122714.0,7.9316,7.9395,7.9157,7.9237,122714.0
2020-09-15 15:25:00,10.0,10.01,10.0,10.0,34857.0,7.9237,7.9316,7.9237,7.9237,34857.0
2020-09-15 15:30:00,10.01,10.01,9.97,9.98,148554.0,7.9316,7.9316,7.8999,7.9078,148554.0
2020-09-15 15:35:00,9.97,9.99,9.95,9.96,156724.0,7.8999,7.9157,7.884,7.892,156724.0
2020-09-15 15:40:00,9.96,9.97,9.95,9.96,154989.0,7.892,7.8999,7.884,7.892,154989.0
2020-09-15 15:45:00,9.97,9.99,9.96,9.99,328977.0,7.8999,7.9157,7.892,7.9157,328977.0
2020-09-15 15:50:00,9.99,10.01,9.98,10.0,522242.0,7.9157,7.9316,7.9078,7.9237,522242.0
2020-09-15 15:55:00,10.0,10.01,9.97,10.0,841236.0,7.9237,7.9316,7.8999,7.9237,841236.0
2020-09-16 09:30:00,9.86,9.9,9.79,9.82,257120.0,7.9312,7.9634,7.8749,7.899,257120.0
2020-09-16 09:35:00,9.83,9.89,9.8,9.88,180458.0,7.9071,7.9554,7.883,7.9473,180458.0
2020-09-16 09:40:00,9.88,9.89,9.79,9.83,82182.0,7.9473,7.9554,7.8749,7.9071,82182.0
2020-09-16 09:45:00,9.82,9.88,9.82,9.84,85725.0,7.899,7.9473,7.899,7.9151,85725.0
2020-09-16 09:50:00,9.85,9.87,9.82,9.83,101694.0,7.9232,7.9393,7.899,7.9071,101694.0
2020-09-16 09:55:00,9.82,9.86,9.8,9.85,74108.0,7.899,7.9312,7.883,7.9232,74108.0
2020-09-16 10:00:00,9.85,9.93,9.83,9.9,76973.0,7.9232,7.9875,7.9071,7.9634,76973.0
2020-09-16 10:05:00,9.9,9.93,9.89,9.91,42301.0,7.9634,7.9875,7.9554,7.9714,42301.0
2020-09-16 10:10:00,9.9,9.95,9.9,9.93,57219.0,7.9634,8.0036,7.9634,7.9875,57219.0
2020-09-16 10:15:00,9.93,10.01,9.91,9.99,207523.0,7.9875,8.0519,7.9714,8.0358,207523.0
2020-09-16 10:20:00,9.99,10.01,9.98,10.0,136831.0,8.0358,8.0519,8.0277,8.0438,136831.0
2020-09-16 10:25:00,10.01,10.02,9.93,9.95,65459.0,8.0519,8.0599,7.9875,8.0036,65459.0
2020-09-16 10:30:00,9.95,9.99,9.93,9.97,47136.0,8.0036,8.0358,7.9875,8.0197,47136.0
2020-09-16 10:35:00,9.97,9.99,9.94,9.97,53986.0,8.0197,8.0358,7.9956,8.0197,53986.0
2020-09-16 10:40:00,9.97,9.99,9.95,9.97,34299.0,8.0197,8.0358,8.0036,8.0197,34299.0
2020-09-16 10:45:00,9.96,9.99,9.96,9.96,220496.0,8.0117,8.0358,8.0117,8.0117,220496.0
2020-09-16 10:50:00,9.96,9.98,9.96,9.97,29539.0,8.0117,8.0277,8.0117,8.0197,29539.0
2020-09-16 10:55:00,9.98,10.0,9.96,9.98,52694.0,8.0277,8.0438,8.0117,8.0277,52694.0
2020-09-16 11:00:00,9.99,10.02,9.98,10.02,70665.0,8.0358,8.0599,8.0277,8.0599,70665.0
2020-09-16 11:05:00,10.02,10.04,9.99,10.03,169022.0,8.0599,8.076,8.0358,8.068,169022.0
2020-09-16 11:10:00,10.03,10.04,10.01,10.02,92575.0,8.068,8.076,8.0519,8.0599,92575.0
2020-09-16 11:15:00,10.02,10.05,10.01,10.04,51330.0,8.0599,8.0841,8.0519,8.076,51330.0
2020-09-16 11:20:00,10.03,10.04,10.01,10.03,61431.0,8.068,8.076,8.0519,8.068,61431.0
2020-09-16 11:25:00,10.03,10.05,10.01,10.02,74310.0,8.068,8.0841,8.0519,8.0599,74310.0
2020-09-16 11:30:00,10.02,10.02,9.99,10.0,64568.0,8.0599,8.0599,8.0358,8.0438,64568.0
2020-09-16 11:35:00,10.0,10.01,9.98,10.0,30663.0,8.0438,8.0519,8.0277,8.0438,30663.0
2020-09-16 11:40:00,10.01,10.03,10.0,10.03,41256.0,8.0519,8.068,8.0438,8.068,41256.0
2020-09-16 11:45:00,10.02,10.03,10.01,10.02,38500.0,8.0599,8.068,8.0519,8.0599,38500.0
2020-09-16 11:50:00,10.02,10.03,10.01,10.03,25380.0,8.0599,8.068,8.0519,8.068,25380.0
2020-09-16 11:55:00,10.03,10.04,10.0,10.01,129809.0,8.068,8.076,8.0438,8.0519,129809.0
2020-09-16 12:00:00,10.01,10.03,10.0,10.02,85829.0,8.0519,8.068,8.0438,8.0599,85829.0
2020-09-16 12:05:00,10.02,10.02,10.0,10.02,50491.0,8.0599,8.0599,8.0438,8.0599,50491.0
2020-09-16 12:10:00,10.01,10.04,10.01,10.03,33312.0,8.0519,8.076,8.0519,8.068,33312.0
2020-09-16 12:15:00,10.03,10.04,10.01,10.02,45073.0,8.068,8.076,8.0519,8.0599,45073.0
2020-09-16 12:20:00,10.02,10.04,10.01,10.04,37133.0,8.0599,8.076,8.0519,8.076,37133.0
2020-09-16 12:25:00,10.03,10.04,10.02,10.04,19178.0,8.068,8.076,8.0599,8.076,19178.0
2020-09-16 12:30:00,10.04,10.05,10.03,10.04,22018.0,8.076,8.0841,8.068,8.076,22018.0
2020-09-16 12:35:00,10.04,10.05,10.01,10.03,49645.0,8.076,8.0841,8.0519,8.068,49645.0
2020-09-16 12:40:00,10.03,10.05,10.02,10.04,24107.0,8.068,8.0841,8.0599,8.076,24107.0
2020-09-16 12:45:00,10.05,10.06,10.04,10.04,72933.0,8.0841,8.0921,8.076,8.076,72933.0
2020-09-16 12:50:00,10.05,10.06,10.03,10.04,61003.0,8.0841,8.0921,8.068,8.076,61003.0
2020-09-16 12:55:00,10.04,10.05,10.03,10.04,46180.0,8.076,8.0841,8.068,8.076,46180.0
2020-09-16 13:00:00,10.04,10.04,10.02,10.02,35277.0,8.076,8.076,8.0599,8.0599,35277.0
2020-09-16 13:05:00,10.02,10.03,10.01,10.03,30121.0,8.0599,8.068,8.0519,8.068,30121.0
2020-09-16 13:10:00,10.03,10.03,10.01,10.01,25674.0,8.068,8.068,8.0519,8.0519,25674.0
2020-09-16 13:15:00,10.01,10.04,10.01,10.04,59869.0,8.0519,8.076,8.0519,8.076,59869.0
2020-09-16 13:20:00,10.04,10.05,10.03,10.04,41783.0,8.076,8.0841,8.068,8.076,41783.0
2020-09-16 13:25:00,10.04,10.05,10.03,10.03,26601.0,8.076,8.0841,8.068,8.068,26601.0
2020-09-16 13:30:00,10.03,10.04,10.01,10.03,69366.0,8.068,8.076,8.0519,8.068,69366.0
2020-09-16 13:35:00,10.03,10.05,10.02,10.04,49460.0,8.068,8.0841,8.0599,8.076,49460.0
2020-09-16 13:40:00,10.04,10.05,10.03,10.04,54791.0,8.076,8.0841,8.068,8.076,54791.0
2020-09-16 13:45:00,10.03,10.06,10.03,10.04,56814.0,8.068,8.0921,8.068,8.076,56814.0
2020-09-16 13:50:00,10.04,10.05,10.03,10.04,82391.0,8.076,8.0841,8.068,8.076,82391.0
2020-09-16 13:55:00,10.04,10.05,10.01,10.01,74874.0,8.076,8.0841,8.0519,8.0519,74874.0
2020-09-16 14:00:00,10.01,10.05,9.99,10.04,123500.0,8.0519,8.0841,8.0358,8.076,123500.0
2020-09-16 14:05:00,10.04,10.05,10.03,10.04,64261.0,8.076,8.0841,8.068,8.076,64261.0
2020-09-16 14:10:00,10.04,10.06,10.03,10.04,50664.0,8.076,8.0921,8.068,8.076,50664.0
2020-09-16 14:15:00,10.05,10.08,10.05,10.06,39779.0,8.0841,8.1082,8.0841,8.0921,39779.0
2020-09-16 14:20:00,10.06,10.07,10.06,10.07,27426.0,8.0921,8.1001,8.0921,8.1001,27426.0
2020-09-16 14:25:00,10.07,10.07,10.05,10.05,52921.0,8.1001,8.1001,8.0841,8.0841,52921.0
2020-09-16 14:30:00,10.06,10.1,10.05,10.1,87095.0,8.0921,8.1243,8.0841,8.1243,87095.0
2020-09-16 14:35:00,10.1,10.12,10.09,10.1,95691.0,8.1243,8.1404,8.1162,8.1243,95691.0
2020-09-16 14:40:00,10.1,10.12,10.08,10.09,45213.0,8.1243,8.1404,8.1082,8.1162,45213.0
2020-09-16 14:45:00,10.09,10.13,10.08,10.13,200958.0,8.1162,8.1484,8.1082,8.1484,200958.0
2020-09-16 14:50:00,10.13,10.13,10.08,10.09,91936.0,8.1484,8.1484,8.1082,8.1162,91936.0
2020-09-16 14:55:00,10.08,10.09,10.05,10.05,458293.0,8.1082,8.1162,8.0841,8.0841,458293.0
2020-09-16 15:00:00,10.05,10.07,10.03,10.04,129611.0,8.0841,8.1001,8.068,8.076,129611.0
2020-09-16 15:05:00,10.04,10.04,9.96,9.96,247013.0,8.076,8.076,8.0117,8.0117,247013.0
2020-09-16 15:10:00,9.96,9.97,9.91,9.96,250048.0,8.0117,8.0197,7.9714,8.0117,250048.0
2020-09-16 15:15:00,9.95,9.97,9.92,9.96,223985.0,8.0036,8.0197,7.9795,8.0117,223985.0
2020-09-16 15:20:00,9.96,9.98,9.93,9.94,101541.0,8.0117,8.0277,7.9875,7.9956,101541.0
2020-09-16 15:25:00,9.93,9.96,9.92,9.92,213237.0,7.9875,8.0117,7.9795,7.9795,213237.0
2020-09-16 15:30:00,9.92,9.94,9.89,9.94,298888.0,7.9795,7.9956,7.9554,7.9956,298888.0
2020-09-16 15:35:00,9.94,9.96,9.92,9.95,256911.0,7.9956,8.0117,7.9795,8.0036,256911.0
2020-09-16 15:40:00,9.94,9.95,9.91,9.93,206990.0,7.9956,8.0036,7.9714,7.9875,206990.0
2020-09-16 15:45:00,9.93,9.96,9.92,9.93,305690.0,7.9875,8.0117,7.9795,7.9875,305690.0
2020-09-16 15:50:00,9.93,9.94,9.89,9.91,328760.0,7.9875,7.9956,7.9554,7.9714,328760.0
2020-09-16 15:55:00,9.91,9.91,9.87,9.89,473591.0,7.9714,7.9714,7.9393,7.9554,473591.0
2020-09-17 09:30:00,9.7,9.78,9.66,9.77,242745.0,7.8025,7.8669,7.7703,7.8588,242745.0
2020-09-17 09:35:00,9.78,9.78,9.73,9.77,137419.0,7.8669,7.8669,7.8267,7.8588,137419.0
2020-09-17 09:40:00,9.77,9.79,9.73,9.74,191107.0,7.8588,7.8749,7.8267,7.8347,191107.0
2020-09-17 09:45:00,9.74,9.8,9.73,9.78,107613.0,7.8347,7.883,7.8267,7.8669,107613.0
2020-09-17 09:50:00,9.78,9.81,9.76,9.79,48337.0,7.8669,7.891,7.8508,7.8749,48337.0
2020-09-17 09:55:00,9.79,9.8,9.76,9.78,40384.0,7.8749,7.883,7.8508,7.8669,40384.0
2020-09-17 10:00:00,9.79,9.81,9.77,9.81,77644.0,7.8749,7.891,7.8588,7.891,77644.0
2020-09-17 10:05:00,9.82,9.84,9.81,9.83,102629.0,7.899,7.9151,7.891,7.9071,102629.0
2020-09-17 10:10:00,9.83,9.87,9.82,9.85,70973.0,7.9071,7.9393,7.899,7.9232,70973.0
2020-09-17 10:15:00,9.86,9.87,9.84,9.86,55410.0,7.9312,7.9393,7.9151,7.9312,55410.0
2020-09-17 10:20:00,9.86,9.9,9.86,9.88,50230.0,7.9312,7.9634,7.9312,7.9473,50230.0
2020-09-17 10:25:00,9.88,9.91,9.87,9.88,49098.0,7.9473,7.9714,7.9393,7.9473,49098.0
2020-09-17 10:30:00,9.88,9.89,9.85,9.89,56692.0,7.9473,7.9554,7.9232,7.9554,56692.0
2020-09-17 10:35:00,9.89,9.9,9.88,9.9,53358.0,7.9554,7.9634,7.9473,7.9634,53358.0
2020-09-17 10:40:00,9.89,9.9,9.86,9.86,110079.0,7.9554,7.9634,7.9312,7.9312,110079.0
2020-09-17 10:45:00,9.86,9.89,9.86,9.87,107094.0,7.9312,7.9554,7.9312,7.9393,107094.0
2020-09-17 10:50:00,9.87,9.9,9.87,9.88,40317.0,7.9393,7.9634,7.9393,7.9473,40317.0
2020-09-17 10:55:00,9.88,9.89,9.85,9.88,49319.0,7.9473,7.9554,7.9232,7.9473,49319.0
2020-09-17 11:00:00,9.88,9.91,9.87,9.91,45266.0,7.9473,7.9714,7.9393,7.9714,45266.0
2020-09-17 11:05:00,9.9,9.92,9.88,9.9,52525.0,7.9634,7.9795,7.9473,7.9634,52525.0
2020-09-17 11:10:00,9.9,9.91,9.89,9.9,62532.0,7.9634,7.9714,7.9554,7.9634,62532.0
2020-09-17 11:15:00,9.9,9.9,9.87,9.9,69109.0,7.9634,7.9634,7.9393,7.9634,69109.0
2020-09-17 11:20:00,9.91,9.92,9.89,9.9,25101.0,7.9714,7.9795,7.9554,7.9634,25101.0
2020-09-17 11:25:00,9.91,9.91,9.87,9.88,35001.0,7.9714,7.9714,7.9393,7.9473,35001.0
2020-09-17 11:30:00,9.88,9.89,9.86,9.88,46005.0,7.9473,7.9554,7.9312,7.9473,46005.0
2020-09-17 11:35:00,9.88,9.88,9.85,9.86,22728.0,7.9473,7.9473,7.9232,7.9312,22728.0
2020-09-17 11:40:00,9.86,9.87,9.85,9.86,77300.0,7.9312,7.9393,7.9232,7.9312,77300.0
2020-09-17 11:45:00,9.86,9.86,9.83,9.84,44331.0,7.9312,7.9312,7.9071,7.9151,44331.0
2020-09-17 11:50:00,9.84,9.86,9.84,9.84,28259.0,7.9151,7.9312,7.9151,7.9151,28259.0
2020-09-17 11:55:00,9.85,9.86,9.83,9.85,25820.0,7.9232,7.9312,7.9071,7.9232,25820.0
2020-09-17 12:00:00,9.85,9.85,9.84,9.85,3463.0,7.9232,7.9232,7.9151,7.9232,3463.0
2020-09-17 12:05:00,9.85,9.86,9.81,9.82,73807.0,7.9232,7.9312,7.891,7.899,73807.0
2020-09-17 12:10:00,9.82,9.83,9.8,9.8,53924.0,7.899,7.9071,7.883,7.883,53924.0
2020-09-17 12:15:00,9.8,9.81,9.76,9.77,61489.0,7.883,7.891,7.8508,7.8588,61489.0
2020-09-17 12:20:00,9.78,9.8,9.77,9.78,47798.0,7.8669,7.883,7.8588,7.8669,47798.0
2020-09-17 12:25:00,9.78,9.8,9.77,9.79,46261.0,7.8669,7.883,7.8588,7.8749,46261.0
2020-09-17 12:30:00,9.78,9.81,9.78,9.8,62570.0,7.8669,7.891,7.8669,7.883,62570.0
2020-09-17 12:35:00,9.8,9.83,9.8,9.82,90627.0,7.883,7.9071,7.883,7.899,90627.0
2020-09-17 12:40:00,9.81,9.82,9.79,9.81,185250.0,7.891,7.899,7.8749,7.891,185250.0
2020-09-17 12:45:00,9.8,9.81,9.78,9.8,164064.0,7.883,7.891,7.8669,7.883,164064.0
2020-09-17 12:50:00,9.8,9.83,9.79,9.82,53213.0,7.883,7.9071,7.8749,7.899,53213.0
2020-09-17 12:55:00,9.82,9.83,9.8,9.82,81127.0,7.899,7.9071,7.883,7.899,81127.0
2020-09-17 13:00:00,9.82,9.82,9.79,9.79,43758.0,7.899,7.899,7.8749,7.8749,43758.0
2020-09-17 13:05:00,9.79,9.8,9.79,9.8,20263.0,7.8749,7.883,7.8749,7.883,20263.0
2020-09-17 13:10:00,9.79,9.8,9.78,9.79,41949.0,7.8749,7.883,7.8669,7.8749,41949.0
2020-09-17 13:15:00,9.79,9.8,9.78,9.79,27540.0,7.8749,7.883,7.8669,7.8749,27540.0
2020-09-17 13:20:00,9.79,9.82,9.79,9.81,66009.0,7.8749,7.899,7.8749,7.891,66009.0
2020-09-17 13:25:00,9.82,9.82,9.81,9.81,3160.0,7.899,7.899,7.891,7.891,3160.0
2020-09-17 13:30:00,9.81,9.83,9.8,9.83,52808.0,7.891,7.9071,7.883,7.9071,52808.0
2020-09-17 13:35:00,9.83,9.84,9.82,9.84,38592.0,7.9071,7.9151,7.899,7.9151,38592.0
2020-09-17 13:40:00,9.84,9.85,9.82,9.84,58973.0,7.9151,7.9232,7.899,7.9151,58973.0
2020-09-17 13:45:00,9.84,9.85,9.81,9.82,67038.0,7.9151,7.9232,7.891,7.899,67038.0
2020-09-17 13:50:00,9.83,9.83,9.81,9.81,68304.0,7.9071,7.9071,7.891,7.891,68304.0
2020-09-17 13:55:00,9.82,9.83,9.81,9.83,36569.0,7.899,7.9071,7.891,7.9071,36569.0
2020-09-17 14:00:00,9.83,9.86,9.82,9.86,57316.0,7.9071,7.9312,7.899,7.9312,57316.0
2020-09-17 14:05:00,9.85,9.86,9.84,9.84,38234.0,7.9232,7.9312,7.9151,7.9151,38234.0
2020-09-17 14:10:00,9.85,9.86,9.84,9.85,44925.0,7.9232,7.9312,7.9151,7.9232,44925.0
2020-09-17 14:15:00,9.84,9.86,9.83,9.84,33314.0,7.9151,7.9312,7.9071,7.9151,33314.0
2020-09-17 14:20:00,9.83,9.84,9.82,9.83,23379.0,7.9071,7.9151,7.899,7.9071,23379.0
2020-09-17 14:25:00,9.82,9.84,9.81,9.81,70843.0,7.899,7.9151,7.891,7.891,70843.0
2020-09-17 14:30:00,9.81,9.82,9.8,9.8,29205.0,7.891,7.899,7.883,7.883,29205.0
2020-09-17 14:35:00,9.8,9.81,9.79,9.8,34116.0,7.883,7.891,7.8749,7.883,34116.0
2020-09-17 14:40:00,9.8,9.81,9.79,9.8,44093.0,7.883,7.891,7.8749,7.883,44093.0
2020-09-17 14:45:00,9.81,9.82,9.79,9.8,72847.0,7.891,7.899,7.8749,7.883,72847.0
2020-09-17 14:50:00,9.8,9.81,9.8,9.8,11096.0,7.883,7.891,7.883,7.883,11096.0
2020-09-17 14:55:00,9.8,9.82,9.79,9.79,49732.0,7.883,7.899,7.8749,7.8749,49732.0
2020-09-17 15:00:00,9.79,9.8,9.77,9.77,82138.0,7.8749,7.883,7.8588,7.8588,82138.0
2020-09-17 15:05:00,9.78,9.8,9.77,9.79,56517.0,7.8669,7.883,7.8588,7.8749,56517.0
2020-09-17 15:10:00,9.79,9.81,9.79,9.79,78105.0,7.8749,7.891,7.8749,7.8749,78105.0
2020-09-17 15:15:00,9.79,9.8,9.76,9.77,76236.0,7.8749,7.883,7.8508,7.8588,76236.0
2020-09-17 15:20:00,9.77,9.77,9.74,9.75,115952.0,7.8588,7.8588,7.8347,7.8427,115952.0
2020-09-17 15:25:00,9.75,9.76,9.74,9.75,87312.0,7.8427,7.8508,7.8347,7.8427,87312.0
2020-09-17 15:30:00,9.75,9.79,9.74,9.79,162098.0,7.8427,7.8749,7.8347,7.8749,162098.0
2020-09-17 15:35:00,9.79,9.81,9.78,9.79,183158.0,7.8749,7.891,7.8669,7.8749,183158.0
2020-09-17 15:40:00,9.79,9.8,9.78,9.78,120392.0,7.8749,7.883,7.8669,7.8669,120392.0
2020-09-17 15:45:00,9.78,9.79,9.76,9.78,185409.0,7.8669,7.8749,7.8508,7.8669,185409.0
2020-09-17 15:50:00,9.78,9.8,9.76,9.78,410295.0,7.8669,7.883,7.8508,7.8669,410295.0
2020-09-17 15:55:00,9.77,9.8,9.76,9.79,670403.0,7.8588,7.883,7.8508,7.8749,670403.0
2020-09-18 09:30:00,9.74,9.83,9.7,9.82,822878.0,7.8347,7.9071,7.8025,7.899,822878.0
2020-09-18 09:35:00,9.8,9.83,9.76,9.76,76817.0,7.883,7.9071,7.8508,7.8508,76817.0
2020-09-18 09:40:00,9.77,9.77,9.72,9.74,95217.0,7.8588,7.8588,7.8186,7.8347,95217.0
2020-09-18 09:45:00,9.74,9.75,9.71,9.71,83218.0,7.8347,7.8427,7.8106,7.8106,83218.0
2020-09-18 09:50:00,9.72,9.73,9.68,9.71,177655.0,7.8186,7.8267,7.7864,7.8106,177655.0
2020-09-18 09:55:00,9.71,9.71,9.68,9.69,90929.0,7.8106,7.8106,7.7864,7.7945,90929.0
2020-09-18 10:00:00,9.69,9.71,9.66,9.7,406501.0,7.7945,7.8106,7.7703,7.8025,406501.0
2020-09-18 10:05:00,9.7,9.73,9.67,9.72,151402.0,7.8025,7.8267,7.7784,7.8186,151402.0
2020-09-18 10:10:00,9.72,9.78,9.72,9.77,162345.0,7.8186,7.8669,7.8186,7.8588,162345.0
2020-09-18 10:15:00,9.77,9.8,9.76,9.79,84698.0,7.8588,7.883,7.8508,7.8749,84698.0
2020-09-18 10:20:00,9.8,9.84,9.79,9.81,93027.0,7.883,7.9151,7.8749,7.891,93027.0
2020-09-18 10:25:00,9.81,9.85,9.81,9.82,79922.0,7.891,7.9232,7.891,7.899,79922.0
2020-09-18 10:30:00,9.82,9.84,9.79,9.81,123225.0,7.899,7.9151,7.8749,7.891,123225.0
2020-09-18 10:35:00,9.81,9.81,9.76,9.77,143686.0,7.891,7.891,7.8508,7.8588,143686.0
2020-09-18 10:40:00,9.78,9.79,9.75,9.77,100145.0,7.8669,7.8749,7.8427,7.8588,100145.0
2020-09-18 10:45:00,9.76,9.77,9.74,9.75,351442.0,7.8508,7.8588,7.8347,7.8427,351442.0
2020-09-18 10:50:00,9.75,9.76,9.72,9.72,90233.0,7.8427,7.8508,7.8186,7.8186,90233.0
2020-09-18 10:55:00,9.72,9.76,9.72,9.74,116501.0,7.8186,7.8508,7.8186,7.8347,116501.0
2020-09-18 11:00:00,9.75,9.77,9.73,9.76,73658.0,7.8427,7.8588,7.8267,7.8508,73658.0
2020-09-18 11:05:00,9.76,9.78,9.75,9.77,340676.0,7.8508,7.8669,7.8427,7.8588,340676.0
2020-09-18 11:10:00,9.77,9.77,9.72,9.72,109912.0,7.8588,7.8588,7.8186,7.8186,109912.0
2020-09-18 11:15:00,9.72,9.74,9.7,9.71,181401.0,7.8186,7.8347,7.8025,7.8106,181401.0
2020-09-18 11:20:00,9.72,9.74,9.7,9.7,144447.0,7.8186,7.8347,7.8025,7.8025,144447.0
2020-09-18 11:25:00,9.7,9.72,9.7,9.7,82235.0,7.8025,7.8186,7.8025,7.8025,82235.0
2020-09-18 11:30:00,9.71,9.72,9.69,9.71,99555.0,7.8106,7.8186,7.7945,7.8106,99555.0
2020-09-18 11:35:00,9.71,9.76,9.7,9.76,130916.0,7.8106,7.8508,7.8025,7.8508,130916.0
2020-09-18 11:40:00,9.75,9.78,9.74,9.75,98527.0,7.8427,7.8669,7.8347,7.8427,98527.0
2020-09-18 11:45:00,9.75,9.77,9.75,9.77,62939.0,7.8427,7.8588,7.8427,7.8588,62939.0
2020-09-18 11:50:00,9.77,9.78,9.75,9.76,50650.0,7.8588,7.8669,7.8427,7.8508,50650.0
2020-09-18 11:55:00,9.75,9.76,9.74,9.74,33417.0,7.8427,7.8508,7.8347,7.8347,33417.0
2020-09-18 12:00:00,9.75,9.75,9.73,9.74,33376.0,7.8427,7.8427,7.8267,7.8347,33376.0
2020-09-18 12:05:00,9.74,9.74,9.73,9.73,31143.0,7.8347,7.8347,7.8267,7.8267,31143.0
2020-09-18 12:10:00,9.74,9.74,9.72,9.74,56871.0,7.8347,7.8347,7.8186,7.8347,56871.0
2020-09-18 12:15:00,9.74,9.75,9.72,9.73,74112.0,7.8347,7.8427,7.8186,7.8267,74112.0
2020-09-18 12:20:00,9.74,9.74,9.72,9.73,50838.0,7.8347,7.8347,7.8186,7.8267,50838.0
2020-09-18 12:25:00,9.73,9.74,9.71,9.71,79024.0,7.8267,7.8347,7.8106,7.8106,79024.0
2020-09-18 12:30:00,9.71,9.72,9.69,9.7,74845.0,7.8106,7.8186,7.7945,7.8025,74845.0
2020-09-18 12:35:00,9.7,9.74,9.69,9.72,131682.0,7.8025,7.8347,7.7945,7.8186,131682.0
2020-09-18 12:40:00,9.72,9.73,9.71,9.71,63708.0,7.8186,7.8267,7.8106,7.8106,63708.0
2020-09-18 12:45:00,9.71,9.72,9.7,9.7,61145.0,7.8106,7.8186,7.8025,7.8025,61145.0
2020-09-18 12:50:00,9.7,9.71,9.67,9.68,48480.0,7.8025,7.8106,7.7784,7.7864,48480.0
2020-09-18 12:55:00,9.67,9.69,9.66,9.69,79026.0,7.7784,7.7945,7.7703,7.7945,79026.0
2020-09-18 13:00:00,9.69,9.7,9.68,9.7,92716.0,7.7945,7.8025,7.7864,7.8025,92716.0
2020-09-18 13:05:00,9.7,9.72,9.69,9.71,104839.0,7.8025,7.8186,7.7945,7.8106,104839.0
2020-09-18 13:10:00,9.71,9.73,9.7,9.72,46041.0,7.8106,7.8267,7.8025,7.8186,46041.0
2020-09-18 13:15:00,9.72,9.73,9.7,9.71,44524.0,7.8186,7.8267,7.8025,7.8106,44524.0
2020-09-18 13:20:00,9.71,9.71,9.69,9.7,60799.0,7.8106,7.8106,7.7945,7.8025,60799.0
2020-09-18 13:25:00,9.7,9.7,9.66,9.67,119820.0,7.8025,7.8025,7.7703,7.7784,119820.0
2020-09-18 13:30:00,9.66,9.69,9.64,9.69,180374.0,7.7703,7.7945,7.7543,7.7945,180374.0
2020-09-18 13:35:00,9.69,9.7,9.67,9.68,196875.0,7.7945,7.8025,7.7784,7.7864,196875.0
2020-09-18 13:40:00,9.68,9.69,9.66,9.66,56131.0,7.7864,7.7945,7.7703,7.7703,56131.0
2020-09-18 13:45:00,9.67,9.68,9.66,9.67,73421.0,7.7784,7.7864,7.7703,7.7784,73421.0
2020-09-18 13:50:00,9.67,9.68,9.66,9.68,56879.0,7.7784,7.7864,7.7703,7.7864,56879.0
2020-09-18 13:55:00,9.68,9.7,9.67,9.7,88283.0,7.7864,7.8025,7.7784,7.8025,88283.0
2020-09-18 14:00:00,9.69,9.7,9.67,9.68,66915.0,7.7945,7.8025,7.7784,7.7864,66915.0
2020-09-18 14:05:00,9.69,9.7,9.68,9.69,34349.0,7.7945,7.8025,7.7864,7.7945,34349.0
2020-09-18 14:10:00,9.69,9.7,9.68,9.7,70186.0,7.7945,7.8025,7.7864,7.8025,70186.0
2020-09-18 14:15:00,9.69,9.7,9.67,9.67,40508.0,7.7945,7.8025,7.7784,7.7784,40508.0
2020-09-18 14:20:00,9.68,9.71,9.67,9.7,93035.0,7.7864,7.8106,7.7784,7.8025,93035.0
2020-09-18 14:25:00,9.69,9.7,9.69,9.7,40405.0,7.7945,7.8025,7.7945,7.8025,40405.0
2020-09-18 14:30:00,9.7,9.7,9.69,9.7,40594.0,7.8025,7.8025,7.7945,7.8025,40594.0
2020-09-18 14:35:00,9.69,9.7,9.67,9.68,70540.0,7.7945,7.8025,7.7784,7.7864,70540.0
2020-09-18 14:40:00,9.68,9.69,9.67,9.68,64176.0,7.7864,7.7945,7.7784,7.7864,64176.0
2020-09-18 14:45:00,9.68,9.7,9.67,9.68,73517.0,7.7864,7.8025,7.7784,7.7864,73517.0
2020-09-18 14:50:00,9.68,9.7,9.67,9.68,83276.0,7.7864,7.8025,7.7784,7.7864,83276.0
2020-09-18 14:55:00,9.68,9.69,9.67,9.69,70965.0,7.7864,7.7945,7.7784,7.7945,70965.0
2020-09-18 15:00:00,9.69,9.69,9.67,9.69,75556.0,7.7945,7.7945,7.7784,7.7945,75556.0
2020-09-18 15:05:00,9.69,9.69,9.67,9.67,55332.0,7.7945,7.7945,7.7784,7.7784,55332.0
2020-09-18 15:10:00,9.68,9.69,9.67,9.67,80483.0,7.7864,7.7945,7.7784,7.7784,80483.0
2020-09-18 15:15:00,9.67,9.69,9.67,9.67,82342.0,7.7784,7.7945,7.7784,7.7784,82342.0
2020-09-18 15:20:00,9.68,9.68,9.66,9.68,81229.0,7.7864,7.7864,7.7703,7.7864,81229.0
2020-09-18 15:25:00,9.68,9.7,9.67,9.69,78942.0,7.7864,7.8025,7.7784,7.7945,78942.0
2020-09-18 15:30:00,9.69,9.7,9.66,9.69,107741.0,7.7945,7.8025,7.7703,7.7945,107741.0
2020-09-18 15:35:00,9.69,9.71,9.68,9.7,147531.0,7.7945,7.8106,7.7864,7.8025,147531.0
2020-09-18 15:40:00,9.7,9.71,9.67,9.68,151755.0,7.8025,7.8106,7.7784,7.7864,151755.0
2020-09-18 15:45:00,9.68,9.7,9.66,9.68,182692.0,7.7864,7.8025,7.7703,7.7864,182692.0
2020-09-18 15:50:00,9.68,9.73,9.68,9.71,1085542.0,7.7864,7.8267,7.7864,7.8106,1085542.0
2020-09-18 15:55:00,9.72,9.74,9.68,9.69,827031.0,7.8186,7.8347,7.7864,7.7945,827031.0
2020-09-21 09:30:00,9.45,9.51,9.38,9.42,327703.0,7.6014,7.6497,7.5451,7.5773,327703.0
2020-09-21 09:35:00,9.42,9.46,9.37,9.44,124398.0,7.5773,7.6095,7.5371,7.5934,124398.0
2020-09-21 09:40:00,9.44,9.48,9.42,9.43,116433.0,7.5934,7.6256,7.5773,7.5853,116433.0
2020-09-21 09:45:00,9.42,9.47,9.4,9.43,220543.0,7.5773,7.6175,7.5612,7.5853,220543.0
2020-09-21 09:50:00,9.44,9.45,9.42,9.44,190400.0,7.5934,7.6014,7.5773,7.5934,190400.0
2020-09-21 09:55:00,9.44,9.51,9.41,9.51,136962.0,7.5934,7.6497,7.5692,7.6497,136962.0
2020-09-21 10:00:00,9.51,9.54,9.49,9.52,78461.0,7.6497,7.6738,7.6336,7.6577,78461.0
2020-09-21 10:05:00,9.52,9.54,9.5,9.52,67769.0,7.6577,7.6738,7.6416,7.6577,67769.0
2020-09-21 10:10:00,9.52,9.52,9.48,9.5,69351.0,7.6577,7.6577,7.6256,7.6416,69351.0
2020-09-21 10:15:00,9.49,9.5,9.43,9.43,98719.0,7.6336,7.6416,7.5853,7.5853,98719.0
2020-09-21 10:20:00,9.44,9.44,9.4,9.42,81469.0,7.5934,7.5934,7.5612,7.5773,81469.0
2020-09-21 10:25:00,9.42,9.43,9.4,9.41,65565.0,7.5773,7.5853,7.5612,7.5692,65565.0
2020-09-21 10:30:00,9.42,9.42,9.36,9.37,109460.0,7.5773,7.5773,7.529,7.5371,109460.0
2020-09-21 10:35:00,9.37,9.38,9.35,9.36,57678.0,7.5371,7.5451,7.521,7.529,57678.0
2020-09-21 10:40:00,9.36,9.37,9.34,9.35,204926.0,7.529,7.5371,7.5129,7.521,204926.0
2020-09-21 10:45:00,9.35,9.36,9.32,9.36,62263.0,7.521,7.529,7.4969,7.529,62263.0
2020-09-21 10:50:00,9.35,9.37,9.34,9.37,103249.0,7.521,7.5371,7.5129,7.5371,103249.0
2020-09-21 10:55:00,9.36,9.37,9.32,9.32,155208.0,7.529,7.5371,7.4969,7.4969,155208.0
2020-09-21 11:00:00,9.32,9.33,9.31,9.32,99155.0,7.4969,7.5049,7.4888,7.4969,99155.0
2020-09-21 11:05:00,9.33,9.33,9.28,9.3,133663.0,7.5049,7.5049,7.4647,7.4808,133663.0
2020-09-21 11:10:00,9.29,9.31,9.26,9.27,154271.0,7.4727,7.4888,7.4486,7.4566,154271.0
2020-09-21 11:15:00,9.27,9.27,9.23,9.24,108842.0,7.4566,7.4566,7.4245,7.4325,108842.0
2020-09-21 11:20:00,9.24,9.25,9.2,9.22,118149.0,7.4325,7.4405,7.4003,7.4164,118149.0
2020-09-21 11:25:00,9.21,9.24,9.21,9.23,109180.0,7.4084,7.4325,7.4084,7.4245,109180.0
2020-09-21 11:30:00,9.22,9.25,9.2,9.21,127391.0,7.4164,7.4405,7.4003,7.4084,127391.0
2020-09-21 11:35:00,9.21,9.22,9.19,9.2,90452.0,7.4084,7.4164,7.3923,7.4003,90452.0
2020-09-21 11:40:00,9.2,9.22,9.19,9.2,96794.0,7.4003,7.4164,7.3923,7.4003,96794.0
2020-09-21 11:45:00,9.2,9.23,9.2,9.21,236636.0,7.4003,7.4245,7.4003,7.4084,236636.0
2020-09-21 11:50:00,9.22,9.23,9.2,9.22,41911.0,7.4164,7.4245,7.4003,7.4164,41911.0
2020-09-21 11:55:00,9.22,9.23,9.2,9.21,58961.0,7.4164,7.4245,7.4003,7.4084,58961.0
2020-09-21 12:00:00,9.21,9.23,9.19,9.23,94267.0,7.4084,7.4245,7.3923,7.4245,94267.0
2020-09-21 12:05:00,9.22,9.23,9.2,9.21,87738.0,7.4164,7.4245,7.4003,7.4084,87738.0
2020-09-21 12:10:00,9.21,9.21,9.19,9.2,54322.0,7.4084,7.4084,7.3923,7.4003,54322.0
2020-09-21 12:15:00,9.19,9.21,9.18,9.21,112676.0,7.3923,7.4084,7.3842,7.4084,112676.0
2020-09-21 12:20:00,9.21,9.22,9.19,9.2,52664.0,7.4084,7.4164,7.3923,7.4003,52664.0
2020-09-21 12:25:00,9.21,9.21,9.18,9.2,56689.0,7.4084,7.4084,7.3842,7.4003,56689.0
2020-09-21 12:30:00,9.2,9.21,9.18,9.2,266312.0,7.4003,7.4084,7.3842,7.4003,266312.0
2020-09-21 12:35:00,9.2,9.22,9.18,9.22,75219.0,7.4003,7.4164,7.3842,7.4164,75219.0
2020-09-21 12:40:00,9.22,9.23,9.2,9.2,118743.0,7.4164,7.4245,7.4003,7.4003,118743.0
2020-09-21 12:45:00,9.21,9.21,9.19,9.19,50447.0,7.4084,7.4084,7.3923,7.3923,50447.0
2020-09-21 12:50:00,9.19,9.2,9.18,9.2,165468.0,7.3923,7.4003,7.3842,7.4003,165468.0
2020-09-21 12:55:00,9.2,9.2,9.17,9.19,82220.0,7.4003,7.4003,7.3762,7.3923,82220.0
2020-09-21 13:00:00,9.19,9.2,9.16,9.19,96424.0,7.3923,7.4003,7.3682,7.3923,96424.0
2020-09-21 13:05:00,9.19,9.2,9.17,9.18,52861.0,7.3923,7.4003,7.3762,7.3842,52861.0
2020-09-21 13:10:00,9.18,9.19,9.16,9.17,49913.0,7.3842,7.3923,7.3682,7.3762,49913.0
2020-09-21 13:15:00,9.17,9.2,9.17,9.19,56621.0,7.3762,7.4003,7.3762,7.3923,56621.0
2020-09-21 13:20:00,9.19,9.2,9.18,9.2,67751.0,7.3923,7.4003,7.3842,7.4003,67751.0
2020-09-21 13:25:00,9.2,9.2,9.19,9.2,40200.0,7.4003,7.4003,7.3923,7.4003,40200.0
2020-09-21 13:30:00,9.2,9.21,9.18,9.2,86202.0,7.4003,7.4084,7.3842,7.4003,86202.0
2020-09-21 13:35:00,9.19,9.2,9.17,9.2,99172.0,7.3923,7.4003,7.3762,7.4003,99172.0
2020-09-21 13:40:00,9.19,9.2,9.18,9.19,78632.0,7.3923,7.4003,7.3842,7.3923,78632.0
2020-09-21 13:45:00,9.18,9.21,9.18,9.19,74865.0,7.3842,7.4084,7.3842,7.3923,74865.0
2020-09-21 13:50:00,9.19,9.21,9.17,9.18,59322.0,7.3923,7.4084,7.3762,7.3842,59322.0
2020-09-21 13:55:00,9.17,9.19,9.16,9.18,63569.0,7.3762,7.3923,7.3682,7.3842,63569.0
2020-09-21 14:00:00,9.17,9.18,9.15,9.17,78283.0,7.3762,7.3842,7.3601,7.3762,78283.0
2020-09-21 14:05:00,9.16,9.17,9.15,9.17,55075.0,7.3682,7.3762,7.3601,7.3762,55075.0
2020-09-21 14:10:00,9.17,9.17,9.15,9.16,48332.0,7.3762,7.3762,7.3601,7.3682,48332.0
2020-09-21 14:15:00,9.16,9.18,9.15,9.15,59013.0,7.3682,7.3842,7.3601,7.3601,59013.0
2020-09-21 14:20:00,9.16,9.17,9.15,9.17,79517.0,7.3682,7.3762,7.3601,7.3762,79517.0
2020-09-21 14:25:00,9.17,9.18,9.15,9.16,157886.0,7.3762,7.3842,7.3601,7.3682,157886.0
2020-09-21 14:30:00,9.15,9.15,9.12,9.13,90686.0,7.3601,7.3601,7.336,7.344,90686.0
2020-09-21 14:35:00,9.13,9.13,9.11,9.12,66403.0,7.344,7.344,7.3279,7.336,66403.0
2020-09-21 14:40:00,9.12,9.13,9.1,9.1,162253.0,7.336,7.344,7.3199,7.3199,162253.0
2020-09-21 14:45:00,9.1,9.11,9.09,9.11,167832.0,7.3199,7.3279,7.3118,7.3279,167832.0
2020-09-21 14:50:00,9.1,9.11,9.09,9.1,59838.0,7.3199,7.3279,7.3118,7.3199,59838.0
2020-09-21 14:55:00,9.1,9.12,9.09,9.11,68197.0,7.3199,7.336,7.3118,7.3279,68197.0
2020-09-21 15:00:00,9.1,9.12,9.09,9.12,126770.0,7.3199,7.336,7.3118,7.336,126770.0
2020-09-21 15:05:00,9.12,9.14,9.11,9.14,54812.0,7.336,7.3521,7.3279,7.3521,54812.0
2020-09-21 15:10:00,9.15,9.19,9.14,9.19,143385.0,7.3601,7.3923,7.3521,7.3923,143385.0
2020-09-21 15:15:00,9.19,9.2,9.16,9.19,151007.0,7.3923,7.4003,7.3682,7.3923,151007.0
2020-09-21 15:20:00,9.19,9.22,9.18,9.21,130192.0,7.3923,7.4164,7.3842,7.4084,130192.0
2020-09-21 15:25:00,9.21,9.21,9.18,9.19,77721.0,7.4084,7.4084,7.3842,7.3923,77721.0
2020-09-21 15:30:00,9.19,9.2,9.17,9.19,194276.0,7.3923,7.4003,7.3762,7.3923,194276.0
2020-09-21 15:35:00,9.19,9.21,9.18,9.19,163390.0,7.3923,7.4084,7.3842,7.3923,163390.0
2020-09-21 15:40:00,9.19,9.2,9.16,9.17,223644.0,7.3923,7.4003,7.3682,7.3762,223644.0
2020-09-21 15:45:00,9.18,9.19,9.15,9.15,241773.0,7.3842,7.3923,7.3601,7.3601,241773.0
2020-09-21 15:50:00,9.15,9.16,9.12,9.13,735159.0,7.3601,7.3682,7.336,7.344,735159.0
2020-09-21 15:55:00,9.13,9.17,9.13,9.16,920587.0,7.344,7.3762,7.344,7.3682,920587.0
2020-09-22 09:30:00,9.18,9.18,9.09,9.12,194807.0,7.3842,7.3842,7.3118,7.336,194807.0
2020-09-22 09:35:00,9.11,9.26,9.1,9.26,91013.0,7.3279,7.4486,7.3199,7.4486,91013.0
2020-09-22 09:40:00,9.26,9.28,9.22,9.25,201001.0,7.4486,7.4647,7.4164,7.4405,201001.0
2020-09-22 09:45:00,9.26,9.28,9.2,9.2,95581.0,7.4486,7.4647,7.4003,7.4003,95581.0
2020-09-22 09:50:00,9.2,9.23,9.19,9.23,136465.0,7.4003,7.4245,7.3923,7.4245,136465.0
2020-09-22 09:55:00,9.22,9.24,9.19,9.2,551245.0,7.4164,7.4325,7.3923,7.4003,551245.0
2020-09-22 10:00:00,9.2,9.2,9.13,9.13,458521.0,7.4003,7.4003,7.344,7.344,458521.0
2020-09-22 10:05:00,9.13,9.17,9.12,9.13,73937.0,7.344,7.3762,7.336,7.344,73937.0
2020-09-22 10:10:00,9.13,9.15,9.11,9.13,65169.0,7.344,7.3601,7.3279,7.344,65169.0
2020-09-22 10:15:00,9.13,9.17,9.13,9.17,68590.0,7.344,7.3762,7.344,7.3762,68590.0
2020-09-22 10:20:00,9.16,9.17,9.12,9.13,95199.0,7.3682,7.3762,7.336,7.344,95199.0
2020-09-22 10:25:00,9.13,9.14,9.11,9.13,53511.0,7.344,7.3521,7.3279,7.344,53511.0
2020-09-22 10:30:00,9.13,9.16,9.12,9.14,52266.0,7.344,7.3682,7.336,7.3521,52266.0
2020-09-22 10:35:00,9.14,9.15,9.11,9.11,79265.0,7.3521,7.3601,7.3279,7.3279,79265.0
2020-09-22 10:40:00,9.11,9.11,9.07,9.07,72595.0,7.3279,7.3279,7.2958,7.2958,72595.0
2020-09-22 10:45:00,9.07,9.08,9.06,9.06,62281.0,7.2958,7.3038,7.2877,7.2877,62281.0
2020-09-22 10:50:00,9.07,9.07,9.05,9.05,62805.0,7.2958,7.2958,7.2797,7.2797,62805.0
2020-09-22 10:55:00,9.06,9.06,9.02,9.02,69603.0,7.2877,7.2877,7.2555,7.2555,69603.0
2020-09-22 11:00:00,9.03,9.03,9.0,9.03,60090.0,7.2636,7.2636,7.2395,7.2636,60090.0
2020-09-22 11:05:00,9.03,9.04,9.01,9.02,48359.0,7.2636,7.2716,7.2475,7.2555,48359.0
2020-09-22 11:10:00,9.02,9.04,9.0,9.03,112861.0,7.2555,7.2716,7.2395,7.2636,112861.0
2020-09-22 11:15:00,9.03,9.08,9.03,9.07,233936.0,7.2636,7.3038,7.2636,7.2958,233936.0
2020-09-22 11:20:00,9.07,9.07,9.04,9.05,99197.0,7.2958,7.2958,7.2716,7.2797,99197.0
2020-09-22 11:25:00,9.05,9.06,9.04,9.05,91306.0,7.2797,7.2877,7.2716,7.2797,91306.0
2020-09-22 11:30:00,9.05,9.06,9.02,9.03,205595.0,7.2797,7.2877,7.2555,7.2636,205595.0
2020-09-22 11:35:00,9.03,9.03,9.0,9.01,61087.0,7.2636,7.2636,7.2395,7.2475,61087.0
2020-09-22 11:40:00,9.01,9.03,9.0,9.0,42605.0,7.2475,7.2636,7.2395,7.2395,42605.0
2020-09-22 11:45:00,9.01,9.01,8.99,9.01,57252.0,7.2475,7.2475,7.2314,7.2475,57252.0
2020-09-22 11:50:00,9.01,9.02,8.99,9.0,62077.0,7.2475,7.2555,7.2314,7.2395,62077.0
2020-09-22 11:55:00,9.0,9.01,8.98,8.98,141983.0,7.2395,7.2475,7.2234,7.2234,141983.0
2020-09-22 12:00:00,8.99,9.01,8.98,9.01,28519.0,7.2314,7.2475,7.2234,7.2475,28519.0
2020-09-22 12:05:00,9.01,9.01,9.0,9.0,28311.0,7.2475,7.2475,7.2395,7.2395,28311.0
2020-09-22 12:10:00,9.01,9.01,8.99,9.0,44001.0,7.2475,7.2475,7.2314,7.2395,44001.0
2020-09-22 12:15:00,9.0,9.0,8.97,8.97,119218.0,7.2395,7.2395,7.2153,7.2153,119218.0
2020-09-22 12:20:00,8.97,8.98,8.96,8.97,50297.0,7.2153,7.2234,7.2073,7.2153,50297.0
2020-09-22 12:25:00,8.97,8.99,8.97,8.97,34082.0,7.2153,7.2314,7.2153,7.2153,34082.0
2020-09-22 12:30:00,8.97,8.98,8.95,8.95,43408.0,7.2153,7.2234,7.1992,7.1992,43408.0
2020-09-22 12:35:00,8.96,8.98,8.94,8.97,70767.0,7.2073,7.2234,7.1912,7.2153,70767.0
2020-09-22 12:40:00,8.97,9.0,8.97,9.0,95854.0,7.2153,7.2395,7.2153,7.2395,95854.0
2020-09-22 12:45:00,9.0,9.01,8.97,8.98,47324.0,7.2395,7.2475,7.2153,7.2234,47324.0
2020-09-22 12:50:00,8.98,8.98,8.96,8.96,30759.0,7.2234,7.2234,7.2073,7.2073,30759.0
2020-09-22 12:55:00,8.97,8.98,8.95,8.96,81522.0,7.2153,7.2234,7.1992,7.2073,81522.0
2020-09-22 13:00:00,8.97,8.98,8.95,8.95,21092.0,7.2153,7.2234,7.1992,7.1992,21092.0
2020-09-22 13:05:00,8.96,8.96,8.93,8.94,77895.0,7.2073,7.2073,7.1831,7.1912,77895.0
2020-09-22 13:10:00,8.94,8.95,8.91,8.92,53692.0,7.1912,7.1992,7.1671,7.1751,53692.0
2020-09-22 13:15:00,8.93,8.93,8.91,8.93,36891.0,7.1831,7.1831,7.1671,7.1831,36891.0
2020-09-22 13:20:00,8.93,8.95,8.92,8.94,29266.0,7.1831,7.1992,7.1751,7.1912,29266.0
2020-09-22 13:25:00,8.94,8.95,8.93,8.93,35890.0,7.1912,7.1992,7.1831,7.1831,35890.0
2020-09-22 13:30:00,8.93,8.95,8.92,8.95,108013.0,7.1831,7.1992,7.1751,7.1992,108013.0
2020-09-22 13:35:00,8.95,8.95,8.93,8.95,36227.0,7.1992,7.1992,7.1831,7.1992,36227.0
2020-09-22 13:40:00,8.95,8.96,8.94,8.95,43676.0,7.1992,7.2073,7.1912,7.1992,43676.0
2020-09-22 13:45:00,8.95,8.97,8.94,8.96,123387.0,7.1992,7.2153,7.1912,7.2073,123387.0
2020-09-22 13:50:00,8.96,8.97,8.94,8.95,94135.0,7.2073,7.2153,7.1912,7.1992,94135.0
2020-09-22 13:55:00,8.94,8.95,8.93,8.93,99233.0,7.1912,7.1992,7.1831,7.1831,99233.0
2020-09-22 14:00:00,8.94,8.96,8.93,8.94,65536.0,7.1912,7.2073,7.1831,7.1912,65536.0
2020-09-22 14:05:00,8.94,8.95,8.92,8.93,60422.0,7.1912,7.1992,7.1751,7.1831,60422.0
2020-09-22 14:10:00,8.93,8.94,8.92,8.93,84464.0,7.1831,7.1912,7.1751,7.1831,84464.0
2020-09-22 14:15:00,8.92,8.93,8.91,8.93,66374.0,7.1751,7.1831,7.1671,7.1831,66374.0
2020-09-22 14:20:00,8.92,8.92,8.9,8.9,41615.0,7.1751,7.1751,7.159,7.159,41615.0
2020-09-22 14:25:00,8.9,8.92,8.89,8.89,66132.0,7.159,7.1751,7.151,7.151,66132.0
2020-09-22 14:30:00,8.89,8.92,8.89,8.89,62545.0,7.151,7.1751,7.151,7.151,62545.0
2020-09-22 14:35:00,8.89,8.92,8.89,8.9,59771.0,7.151,7.1751,7.151,7.159,59771.0
2020-09-22 14:40:00,8.9,8.91,8.88,8.88,73906.0,7.159,7.1671,7.1429,7.1429,73906.0
2020-09-22 14:45:00,8.88,8.9,8.87,8.88,59818.0,7.1429,7.159,7.1349,7.1429,59818.0
2020-09-22 14:50:00,8.88,8.88,8.85,8.86,95179.0,7.1429,7.1429,7.1188,7.1268,95179.0
2020-09-22 14:55:00,8.86,8.87,8.85,8.85,148540.0,7.1268,7.1349,7.1188,7.1188,148540.0
2020-09-22 15:00:00,8.86,8.86,8.84,8.84,57161.0,7.1268,7.1268,7.1107,7.1107,57161.0
2020-09-22 15:05:00,8.84,8.86,8.84,8.86,87078.0,7.1107,7.1268,7.1107,7.1268,87078.0
2020-09-22 15:10:00,8.85,8.86,8.83,8.84,51609.0,7.1188,7.1268,7.1027,7.1107,51609.0
2020-09-22 15:15:00,8.84,8.87,8.83,8.86,101614.0,7.1107,7.1349,7.1027,7.1268,101614.0
2020-09-22 15:20:00,8.86,8.87,8.85,8.85,65694.0,7.1268,7.1349,7.1188,7.1188,65694.0
2020-09-22 15:25:00,8.86,8.88,8.85,8.88,186353.0,7.1268,7.1429,7.1188,7.1429,186353.0
2020-09-22 15:30:00,8.88,8.89,8.86,8.87,151488.0,7.1429,7.151,7.1268,7.1349,151488.0
2020-09-22 15:35:00,8.87,8.89,8.87,8.88,108569.0,7.1349,7.151,7.1349,7.1429,108569.0
2020-09-22 15:40:00,8.87,8.89,8.87,8.89,164308.0,7.1349,7.151,7.1349,7.151,164308.0
2020-09-22 15:45:00,8.88,8.91,8.88,8.91,225033.0,7.1429,7.1671,7.1429,7.1671,225033.0
2020-09-22 15:50:00,8.9,8.9,8.85,8.87,345673.0,7.159,7.159,7.1188,7.1349,345673.0
2020-09-22 15:55:00,8.87,8.9,8.86,8.89,454258.0,7.1349,7.159,7.1268,7.151,454258.0
2020-09-23 09:30:00,8.94,9.06,8.91,9.04,206158.0,7.1912,7.2877,7.1671,7.2716,206158.0
2020-09-23 09:35:00,9.04,9.11,9.04,9.07,156647.0,7.2716,7.3279,7.2716,7.2958,156647.0
2020-09-23 09:40:00,9.07,9.1,9.05,9.09,93352.0,7.2958,7.3199,7.2797,7.3118,93352.0
2020-09-23 09:45:00,9.09,9.09,9.06,9.08,63082.0,7.3118,7.3118,7.2877,7.3038,63082.0
2020-09-23 09:50:00,9.08,9.09,9.03,9.07,85814.0,7.3038,7.3118,7.2636,7.2958,85814.0
2020-09-23 09:55:00,9.07,9.07,9.05,9.05,46008.0,7.2958,7.2958,7.2797,7.2797,46008.0
2020-09-23 10:00:00,9.05,9.06,9.04,9.04,150741.0,7.2797,7.2877,7.2716,7.2716,150741.0
2020-09-23 10:05:00,9.04,9.07,9.02,9.06,256293.0,7.2716,7.2958,7.2555,7.2877,256293.0
2020-09-23 10:10:00,9.06,9.06,9.02,9.04,57437.0,7.2877,7.2877,7.2555,7.2716,57437.0
2020-09-23 10:15:00,9.04,9.08,9.02,9.07,65146.0,7.2716,7.3038,7.2555,7.2958,65146.0
2020-09-23 10:20:00,9.07,9.1,9.07,9.1,41069.0,7.2958,7.3199,7.2958,7.3199,41069.0
2020-09-23 10:25:00,9.1,9.1,9.05,9.06,73066.0,7.3199,7.3199,7.2797,7.2877,73066.0
2020-09-23 10:30:00,9.06,9.07,9.03,9.03,45741.0,7.2877,7.2958,7.2636,7.2636,45741.0
2020-09-23 10:35:00,9.03,9.03,8.99,8.99,40976.0,7.2636,7.2636,7.2314,7.2314,40976.0
2020-09-23 10:40:00,9.0,9.05,8.99,9.02,205882.0,7.2395,7.2797,7.2314,7.2555,205882.0
2020-09-23 10:45:00,9.02,9.04,9.01,9.04,64130.0,7.2555,7.2716,7.2475,7.2716,64130.0
2020-09-23 10:50:00,9.04,9.04,9.0,9.02,53154.0,7.2716,7.2716,7.2395,7.2555,53154.0
2020-09-23 10:55:00,9.03,9.06,9.02,9.04,38396.0,7.2636,7.2877,7.2555,7.2716,38396.0
2020-09-23 11:00:00,9.04,9.05,9.02,9.04,38067.0,7.2716,7.2797,7.2555,7.2716,38067.0
2020-09-23 11:05:00,9.05,9.06,9.01,9.02,20327.0,7.2797,7.2877,7.2475,7.2555,20327.0
2020-09-23 11:10:00,9.02,9.02,9.0,9.01,35620.0,7.2555,7.2555,7.2395,7.2475,35620.0
2020-09-23 11:15:00,9.01,9.01,8.96,8.98,53230.0,7.2475,7.2475,7.2073,7.2234,53230.0
2020-09-23 11:20:00,8.98,8.99,8.95,8.96,39233.0,7.2234,7.2314,7.1992,7.2073,39233.0
2020-09-23 11:25:00,8.96,8.97,8.94,8.95,52161.0,7.2073,7.2153,7.1912,7.1992,52161.0
2020-09-23 11:30:00,8.96,8.96,8.93,8.95,36213.0,7.2073,7.2073,7.1831,7.1992,36213.0
2020-09-23 11:35:00,8.95,8.98,8.94,8.97,41023.0,7.1992,7.2234,7.1912,7.2153,41023.0
2020-09-23 11:40:00,8.97,9.0,8.97,8.98,43050.0,7.2153,7.2395,7.2153,7.2234,43050.0
2020-09-23 11:45:00,8.97,8.98,8.95,8.96,46714.0,7.2153,7.2234,7.1992,7.2073,46714.0
2020-09-23 11:50:00,8.95,8.95,8.93,8.94,23640.0,7.1992,7.1992,7.1831,7.1912,23640.0
2020-09-23 11:55:00,8.94,8.97,8.93,8.97,108143.0,7.1912,7.2153,7.1831,7.2153,108143.0
2020-09-23 12:00:00,8.96,9.0,8.95,8.98,92626.0,7.2073,7.2395,7.1992,7.2234,92626.0
2020-09-23 12:05:00,8.98,8.99,8.97,8.98,25610.0,7.2234,7.2314,7.2153,7.2234,25610.0
2020-09-23 12:10:00,8.97,8.98,8.95,8.95,26192.0,7.2153,7.2234,7.1992,7.1992,26192.0
2020-09-23 12:15:00,8.95,8.97,8.94,8.95,16737.0,7.1992,7.2153,7.1912,7.1992,16737.0
2020-09-23 12:20:00,8.95,8.96,8.93,8.95,24214.0,7.1992,7.2073,7.1831,7.1992,24214.0
2020-09-23 12:25:00,8.95,8.96,8.93,8.94,40760.0,7.1992,7.2073,7.1831,7.1912,40760.0
2020-09-23 12:30:00,8.95,8.96,8.94,8.94,12989.0,7.1992,7.2073,7.1912,7.1912,12989.0
2020-09-23 12:35:00,8.95,8.98,8.94,8.97,28530.0,7.1992,7.2234,7.1912,7.2153,28530.0
2020-09-23 12:40:00,8.97,8.98,8.95,8.96,47544.0,7.2153,7.2234,7.1992,7.2073,47544.0
2020-09-23 12:45:00,8.96,8.96,8.94,8.95,37863.0,7.2073,7.2073,7.1912,7.1992,37863.0
2020-09-23 12:50:00,8.95,8.95,8.93,8.94,43452.0,7.1992,7.1992,7.1831,7.1912,43452.0
2020-09-23 12:55:00,8.94,8.95,8.93,8.95,13394.0,7.1912,7.1992,7.1831,7.1992,13394.0
2020-09-23 13:00:00,8.95,8.96,8.93,8.94,70381.0,7.1992,7.2073,7.1831,7.1912,70381.0
2020-09-23 13:05:00,8.93,8.94,8.92,8.94,25439.0,7.1831,7.1912,7.1751,7.1912,25439.0
2020-09-23 13:10:00,8.93,8.95,8.92,8.93,27884.0,7.1831,7.1992,7.1751,7.1831,27884.0
2020-09-23 13:15:00,8.93,8.95,8.91,8.95,42862.0,7.1831,7.1992,7.1671,7.1992,42862.0
2020-09-23 13:20:00,8.95,8.95,8.93,8.94,11472.0,7.1992,7.1992,7.1831,7.1912,11472.0
2020-09-23 13:25:00,8.93,8.93,8.9,8.9,25815.0,7.1831,7.1831,7.159,7.159,25815.0
2020-09-23 13:30:00,8.91,8.92,8.9,8.91,49231.0,7.1671,7.1751,7.159,7.1671,49231.0
2020-09-23 13:35:00,8.91,8.92,8.89,8.9,52247.0,7.1671,7.1751,7.151,7.159,52247.0
2020-09-23 13:40:00,8.9,8.92,8.9,8.91,60812.0,7.159,7.1751,7.159,7.1671,60812.0
2020-09-23 13:45:00,8.9,8.91,8.88,8.88,79984.0,7.159,7.1671,7.1429,7.1429,79984.0
2020-09-23 13:50:00,8.89,8.91,8.88,8.91,68031.0,7.151,7.1671,7.1429,7.1671,68031.0
2020-09-23 13:55:00,8.91,8.92,8.89,8.9,65349.0,7.1671,7.1751,7.151,7.159,65349.0
2020-09-23 14:00:00,8.9,8.91,8.88,8.89,29600.0,7.159,7.1671,7.1429,7.151,29600.0
2020-09-23 14:05:00,8.89,8.91,8.88,8.89,45341.0,7.151,7.1671,7.1429,7.151,45341.0
2020-09-23 14:10:00,8.88,8.9,8.88,8.89,31233.0,7.1429,7.159,7.1429,7.151,31233.0
2020-09-23 14:15:00,8.89,8.9,8.84,8.85,55379.0,7.151,7.159,7.1107,7.1188,55379.0
2020-09-23 14:20:00,8.85,8.87,8.83,8.84,41398.0,7.1188,7.1349,7.1027,7.1107,41398.0
2020-09-23 14:25:00,8.84,8.85,8.83,8.84,57884.0,7.1107,7.1188,7.1027,7.1107,57884.0
2020-09-23 14:30:00,8.84,8.85,8.83,8.84,26685.0,7.1107,7.1188,7.1027,7.1107,26685.0
2020-09-23 14:35:00,8.84,8.85,8.82,8.84,57227.0,7.1107,7.1188,7.0947,7.1107,57227.0
2020-09-23 14:40:00,8.84,8.84,8.82,8.83,48796.0,7.1107,7.1107,7.0947,7.1027,48796.0
2020-09-23 14:45:00,8.84,8.84,8.81,8.82,51085.0,7.1107,7.1107,7.0866,7.0947,51085.0
2020-09-23 14:50:00,8.82,8.84,8.8,8.8,59739.0,7.0947,7.1107,7.0786,7.0786,59739.0
2020-09-23 14:55:00,8.8,8.81,8.78,8.79,72461.0,7.0786,7.0866,7.0625,7.0705,72461.0
2020-09-23 15:00:00,8.8,8.81,8.78,8.78,77084.0,7.0786,7.0866,7.0625,7.0625,77084.0
2020-09-23 15:05:00,8.78,8.79,8.76,8.77,66163.0,7.0625,7.0705,7.0464,7.0544,66163.0
2020-09-23 15:10:00,8.77,8.79,8.76,8.77,69106.0,7.0544,7.0705,7.0464,7.0544,69106.0
2020-09-23 15:15:00,8.77,8.77,8.74,8.77,96592.0,7.0544,7.0544,7.0303,7.0544,96592.0
2020-09-23 15:20:00,8.76,8.77,8.74,8.75,80657.0,7.0464,7.0544,7.0303,7.0384,80657.0
2020-09-23 15:25:00,8.75,8.77,8.73,8.76,145498.0,7.0384,7.0544,7.0223,7.0464,145498.0
2020-09-23 15:30:00,8.77,8.79,8.75,8.78,215129.0,7.0544,7.0705,7.0384,7.0625,215129.0
2020-09-23 15:35:00,8.78,8.79,8.76,8.78,177538.0,7.0625,7.0705,7.0464,7.0625,177538.0
2020-09-23 15:40:00,8.78,8.79,8.75,8.77,133862.0,7.0625,7.0705,7.0384,7.0544,133862.0
2020-09-23 15:45:00,8.77,8.77,8.73,8.74,167579.0,7.0544,7.0544,7.0223,7.0303,167579.0
2020-09-23 15:50:00,8.73,8.74,8.68,8.69,473151.0,7.0223,7.0303,6.982,6.9901,473151.0
2020-09-23 15:55:00,8.69,8.7,8.68,8.69,518422.0,6.9901,6.9981,6.982,6.9901,518422.0
2020-09-24 09:30:00,8.72,8.73,8.55,8.6,230608.0,7.0142,7.0223,6.8775,6.9177,230608.0
2020-09-24 09:35:00,8.6,8.63,8.56,8.58,144727.0,6.9177,6.9418,6.8855,6.9016,144727.0
2020-09-24 09:40:00,8.58,8.61,8.57,8.57,131825.0,6.9016,6.9257,6.8936,6.8936,131825.0
2020-09-24 09:45:00,8.57,8.67,8.55,8.64,207333.0,6.8936,6.974,6.8775,6.9499,207333.0
2020-09-24 09:50:00,8.64,8.64,8.59,8.62,103818.0,6.9499,6.9499,6.9097,6.9338,103818.0
2020-09-24 09:55:00,8.61,8.63,8.58,8.6,128671.0,6.9257,6.9418,6.9016,6.9177,128671.0
2020-09-24 10:00:00,8.6,8.67,8.6,8.66,64834.0,6.9177,6.974,6.9177,6.966,64834.0
2020-09-24 10:05:00,8.66,8.74,8.66,8.73,87169.0,6.966,7.0303,6.966,7.0223,87169.0
2020-09-24 10:10:00,8.73,8.74,8.71,8.74,99406.0,7.0223,7.0303,7.0062,7.0303,99406.0
2020-09-24 10:15:00,8.74,8.77,8.73,8.76,36210.0,7.0303,7.0544,7.0223,7.0464,36210.0
2020-09-24 10:20:00,8.76,8.77,8.74,8.74,90573.0,7.0464,7.0544,7.0303,7.0303,90573.0
2020-09-24 10:25:00,8.74,8.74,8.7,8.7,70113.0,7.0303,7.0303,6.9981,6.9981,70113.0
2020-09-24 10:30:00,8.71,8.71,8.68,8.69,51448.0,7.0062,7.0062,6.982,6.9901,51448.0
2020-09-24 10:35:00,8.69,8.7,8.67,8.68,49381.0,6.9901,6.9981,6.974,6.982,49381.0
2020-09-24 10:40:00,8.68,8.68,8.64,8.64,33291.0,6.982,6.982,6.9499,6.9499,33291.0
2020-09-24 10:45:00,8.65,8.69,8.64,8.64,46610.0,6.9579,6.9901,6.9499,6.9499,46610.0
2020-09-24 10:50:00,8.64,8.66,8.62,8.63,41855.0,6.9499,6.966,6.9338,6.9418,41855.0
2020-09-24 10:55:00,8.63,8.65,8.6,8.63,41140.0,6.9418,6.9579,6.9177,6.9418,41140.0
2020-09-24 11:00:00,8.63,8.65,8.62,8.63,24275.0,6.9418,6.9579,6.9338,6.9418,24275.0
2020-09-24 11:05:00,8.63,8.64,8.61,8.62,68874.0,6.9418,6.9499,6.9257,6.9338,68874.0
2020-09-24 11:10:00,8.61,8.62,8.58,8.6,58035.0,6.9257,6.9338,6.9016,6.9177,58035.0
2020-09-24 11:15:00,8.6,8.6,8.56,8.57,56034.0,6.9177,6.9177,6.8855,6.8936,56034.0
2020-09-24 11:20:00,8.56,8.59,8.55,8.58,84135.0,6.8855,6.9097,6.8775,6.9016,84135.0
2020-09-24 11:25:00,8.58,8.6,8.57,8.58,27322.0,6.9016,6.9177,6.8936,6.9016,27322.0
2020-09-24 11:30:00,8.58,8.6,8.57,8.58,41388.0,6.9016,6.9177,6.8936,6.9016,41388.0
2020-09-24 11:35:00,8.57,8.62,8.56,8.61,35224.0,6.8936,6.9338,6.8855,6.9257,35224.0
2020-09-24 11:40:00,8.61,8.65,8.6,8.64,50436.0,6.9257,6.9579,6.9177,6.9499,50436.0
2020-09-24 11:45:00,8.64,8.65,8.62,8.64,23415.0,6.9499,6.9579,6.9338,6.9499,23415.0
2020-09-24 11:50:00,8.63,8.66,8.63,8.65,52243.0,6.9418,6.966,6.9418,6.9579,52243.0
2020-09-24 11:55:00,8.65,8.68,8.64,8.68,53669.0,6.9579,6.982,6.9499,6.982,53669.0
2020-09-24 12:00:00,8.68,8.7,8.67,8.69,34845.0,6.982,6.9981,6.974,6.9901,34845.0
2020-09-24 12:05:00,8.69,8.7,8.68,8.7,37718.0,6.9901,6.9981,6.982,6.9981,37718.0
2020-09-24 12:10:00,8.7,8.71,8.68,8.69,26983.0,6.9981,7.0062,6.982,6.9901,26983.0
2020-09-24 12:15:00,8.69,8.72,8.69,8.71,38266.0,6.9901,7.0142,6.9901,7.0062,38266.0
2020-09-24 12:20:00,8.71,8.73,8.71,8.72,48435.0,7.0062,7.0223,7.0062,7.0142,48435.0
2020-09-24 12:25:00,8.72,8.75,8.72,8.73,39287.0,7.0142,7.0384,7.0142,7.0223,39287.0
2020-09-24 12:30:00,8.74,8.74,8.71,8.71,32255.0,7.0303,7.0303,7.0062,7.0062,32255.0
2020-09-24 12:35:00,8.71,8.72,8.69,8.7,37783.0,7.0062,7.0142,6.9901,6.9981,37783.0
2020-09-24 12:40:00,8.71,8.72,8.7,8.71,40863.0,7.0062,7.0142,6.9981,7.0062,40863.0
2020-09-24 12:45:00,8.71,8.72,8.7,8.71,28414.0,7.0062,7.0142,6.9981,7.0062,28414.0
2020-09-24 12:50:00,8.72,8.73,8.71,8.72,15296.0,7.0142,7.0223,7.0062,7.0142,15296.0
2020-09-24 12:55:00,8.73,8.76,8.72,8.76,37852.0,7.0223,7.0464,7.0142,7.0464,37852.0
2020-09-24 13:00:00,8.75,8.76,8.75,8.76,15062.0,7.0384,7.0464,7.0384,7.0464,15062.0
2020-09-24 13:05:00,8.76,8.78,8.75,8.77,20167.0,7.0464,7.0625,7.0384,7.0544,20167.0
2020-09-24 13:10:00,8.77,8.8,8.76,8.8,97412.0,7.0544,7.0786,7.0464,7.0786,97412.0
2020-09-24 13:15:00,8.79,8.83,8.79,8.81,95527.0,7.0705,7.1027,7.0705,7.0866,95527.0
2020-09-24 13:20:00,8.82,8.85,8.8,8.84,89300.0,7.0947,7.1188,7.0786,7.1107,89300.0
2020-09-24 13:25:00,8.84,8.86,8.83,8.85,48444.0,7.1107,7.1268,7.1027,7.1188,48444.0
2020-09-24 13:30:00,8.85,8.87,8.83,8.86,34218.0,7.1188,7.1349,7.1027,7.1268,34218.0
2020-09-24 13:35:00,8.86,8.86,8.82,8.83,33163.0,7.1268,7.1268,7.0947,7.1027,33163.0
2020-09-24 13:40:00,8.83,8.85,8.81,8.81,73252.0,7.1027,7.1188,7.0866,7.0866,73252.0
2020-09-24 13:45:00,8.82,8.83,8.81,8.82,50686.0,7.0947,7.1027,7.0866,7.0947,50686.0
2020-09-24 13:50:00,8.82,8.84,8.81,8.83,48115.0,7.0947,7.1107,7.0866,7.1027,48115.0
2020-09-24 13:55:00,8.83,8.84,8.8,8.81,39768.0,7.1027,7.1107,7.0786,7.0866,39768.0
2020-09-24 14:00:00,8.81,8.82,8.78,8.79,66106.0,7.0866,7.0947,7.0625,7.0705,66106.0
2020-09-24 14:05:00,8.79,8.8,8.78,8.79,46772.0,7.0705,7.0786,7.0625,7.0705,46772.0
2020-09-24 14:10:00,8.79,8.8,8.78,8.79,49298.0,7.0705,7.0786,7.0625,7.0705,49298.0
2020-09-24 14:15:00,8.79,8.81,8.76,8.76,35236.0,7.0705,7.0866,7.0464,7.0464,35236.0
2020-09-24 14:20:00,8.77,8.77,8.74,8.75,38483.0,7.0544,7.0544,7.0303,7.0384,38483.0
2020-09-24 14:25:00,8.75,8.77,8.74,8.74,42991.0,7.0384,7.0544,7.0303,7.0303,42991.0
2020-09-24 14:30:00,8.75,8.77,8.74,8.75,63879.0,7.0384,7.0544,7.0303,7.0384,63879.0
2020-09-24 14:35:00,8.75,8.75,8.73,8.75,27037.0,7.0384,7.0384,7.0223,7.0384,27037.0
2020-09-24 14:40:00,8.75,8.76,8.73,8.74,34285.0,7.0384,7.0464,7.0223,7.0303,34285.0
2020-09-24 14:45:00,8.74,8.74,8.7,8.71,74371.0,7.0303,7.0303,6.9981,7.0062,74371.0
2020-09-24 14:50:00,8.71,8.71,8.67,8.68,38297.0,7.0062,7.0062,6.974,6.982,38297.0
2020-09-24 14:55:00,8.69,8.69,8.65,8.66,65435.0,6.9901,6.9901,6.9579,6.966,65435.0
2020-09-24 15:00:00,8.67,8.69,8.66,8.68,41143.0,6.974,6.9901,6.966,6.982,41143.0
2020-09-24 15:05:00,8.67,8.69,8.66,8.67,55141.0,6.974,6.9901,6.966,6.974,55141.0
2020-09-24 15:10:00,8.67,8.69,8.66,8.68,40057.0,6.974,6.9901,6.966,6.982,40057.0
2020-09-24 15:15:00,8.69,8.7,8.66,8.67,68515.0,6.9901,6.9981,6.966,6.974,68515.0
2020-09-24 15:20:00,8.67,8.67,8.62,8.64,189418.0,6.974,6.974,6.9338,6.9499,189418.0
2020-09-24 15:25:00,8.64,8.66,8.63,8.64,60069.0,6.9499,6.966,6.9418,6.9499,60069.0
2020-09-24 15:30:00,8.64,8.66,8.63,8.66,92326.0,6.9499,6.966,6.9418,6.966,92326.0
2020-09-24 15:35:00,8.65,8.67,8.62,8.66,124541.0,6.9579,6.974,6.9338,6.966,124541.0
2020-09-24 15:40:00,8.66,8.68,8.65,8.67,101476.0,6.966,6.982,6.9579,6.974,101476.0
2020-09-24 15:45:00,8.66,8.7,8.65,8.66,110721.0,6.966,6.9981,6.9579,6.966,110721.0
2020-09-24 15:50:00,8.65,8.68,8.64,8.68,187052.0,6.9579,6.982,6.9499,6.982,187052.0
2020-09-24 15:55:00,8.68,8.68,8.65,8.67,405916.0,6.982,6.982,6.9579,6.974,405916.0
2020-09-25 09:30:00,8.55,8.69,8.52,8.69,174740.0,6.8775,6.9901,6.8533,6.9901,174740.0
2020-09-25 09:35:00,8.69,8.7,8.63,8.66,99302.0,6.9901,6.9981,6.9418,6.966,99302.0
2020-09-25 09:40:00,8.66,8.72,8.65,8.72,74588.0,6.966,7.0142,6.9579,7.0142,74588.0
2020-09-25 09:45:00,8.72,8.74,8.66,8.68,52429.0,7.0142,7.0303,6.966,6.982,52429.0
2020-09-25 09:50:00,8.69,8.71,8.66,8.68,48445.0,6.9901,7.0062,6.966,6.982,48445.0
2020-09-25 09:55:00,8.68,8.69,8.64,8.66,60148.0,6.982,6.9901,6.9499,6.966,60148.0
2020-09-25 10:00:00,8.67,8.73,8.65,8.7,61020.0,6.974,7.0223,6.9579,6.9981,61020.0
2020-09-25 10:05:00,8.71,8.73,8.69,8.7,54104.0,7.0062,7.0223,6.9901,6.9981,54104.0
2020-09-25 10:10:00,8.69,8.7,8.61,8.62,98143.0,6.9901,6.9981,6.9257,6.9338,98143.0
2020-09-25 10:15:00,8.61,8.67,8.61,8.66,119451.0,6.9257,6.974,6.9257,6.966,119451.0
2020-09-25 10:20:00,8.66,8.69,8.64,8.67,41133.0,6.966,6.9901,6.9499,6.974,41133.0
2020-09-25 10:25:00,8.66,8.68,8.65,8.67,65604.0,6.966,6.982,6.9579,6.974,65604.0
2020-09-25 10:30:00,8.67,8.7,8.66,8.69,80833.0,6.974,6.9981,6.966,6.9901,80833.0
2020-09-25 10:35:00,8.68,8.75,8.67,8.75,84632.0,6.982,7.0384,6.974,7.0384,84632.0
2020-09-25 10:40:00,8.75,8.77,8.73,8.75,65808.0,7.0384,7.0544,7.0223,7.0384,65808.0
2020-09-25 10:45:00,8.75,8.77,8.71,8.72,37070.0,7.0384,7.0544,7.0062,7.0142,37070.0
2020-09-25 10:50:00,8.71,8.76,8.7,8.75,54452.0,7.0062,7.0464,6.9981,7.0384,54452.0
2020-09-25 10:55:00,8.75,8.76,8.73,8.76,78887.0,7.0384,7.0464,7.0223,7.0464,78887.0
2020-09-25 11:00:00,8.76,8.76,8.7,8.71,200219.0,7.0464,7.0464,6.9981,7.0062,200219.0
2020-09-25 11:05:00,8.71,8.72,8.69,8.71,234210.0,7.0062,7.0142,6.9901,7.0062,234210.0
2020-09-25 11:10:00,8.7,8.73,8.69,8.7,77480.0,6.9981,7.0223,6.9901,6.9981,77480.0
2020-09-25 11:15:00,8.7,8.74,8.69,8.74,49574.0,6.9981,7.0303,6.9901,7.0303,49574.0
2020-09-25 11:20:00,8.74,8.74,8.73,8.74,97589.0,7.0303,7.0303,7.0223,7.0303,97589.0
2020-09-25 11:25:00,8.74,8.74,8.71,8.71,109786.0,7.0303,7.0303,7.0062,7.0062,109786.0
2020-09-25 11:30:00,8.71,8.73,8.71,8.73,73012.0,7.0062,7.0223,7.0062,7.0223,73012.0
2020-09-25 11:35:00,8.73,8.75,8.72,8.75,73757.0,7.0223,7.0384,7.0142,7.0384,73757.0
2020-09-25 11:40:00,8.75,8.75,8.7,8.71,30638.0,7.0384,7.0384,6.9981,7.0062,30638.0
2020-09-25 11:45:00,8.71,8.71,8.68,8.69,46924.0,7.0062,7.0062,6.982,6.9901,46924.0
2020-09-25 11:50:00,8.69,8.7,8.68,8.69,24952.0,6.9901,6.9981,6.982,6.9901,24952.0
2020-09-25 11:55:00,8.69,8.72,8.68,8.69,64526.0,6.9901,7.0142,6.982,6.9901,64526.0
2020-09-25 12:00:00,8.69,8.71,8.69,8.71,32852.0,6.9901,7.0062,6.9901,7.0062,32852.0
2020-09-25 12:05:00,8.7,8.74,8.7,8.74,88655.0,6.9981,7.0303,6.9981,7.0303,88655.0
2020-09-25 12:10:00,8.74,8.75,8.72,8.74,39740.0,7.0303,7.0384,7.0142,7.0303,39740.0
2020-09-25 12:15:00,8.74,8.74,8.72,8.72,35944.0,7.0303,7.0303,7.0142,7.0142,35944.0
2020-09-25 12:20:00,8.72,8.73,8.7,8.73,46868.0,7.0142,7.0223,6.9981,7.0223,46868.0
2020-09-25 12:25:00,8.73,8.74,8.71,8.72,62094.0,7.0223,7.0303,7.0062,7.0142,62094.0
2020-09-25 12:30:00,8.73,8.75,8.71,8.75,54313.0,7.0223,7.0384,7.0062,7.0384,54313.0
2020-09-25 12:35:00,8.75,8.77,8.73,8.76,17350.0,7.0384,7.0544,7.0223,7.0464,17350.0
2020-09-25 12:40:00,8.77,8.77,8.75,8.77,20871.0,7.0544,7.0544,7.0384,7.0544,20871.0
2020-09-25 12:45:00,8.77,8.77,8.73,8.75,53510.0,7.0544,7.0544,7.0223,7.0384,53510.0
2020-09-25 12:50:00,8.75,8.77,8.74,8.77,24215.0,7.0384,7.0544,7.0303,7.0544,24215.0
2020-09-25 12:55:00,8.77,8.77,8.76,8.77,14001.0,7.0544,7.0544,7.0464,7.0544,14001.0
2020-09-25 13:00:00,8.76,8.78,8.75,8.77,51568.0,7.0464,7.0625,7.0384,7.0544,51568.0
2020-09-25 13:05:00,8.77,8.78,8.75,8.75,19010.0,7.0544,7.0625,7.0384,7.0384,19010.0
2020-09-25 13:10:00,8.76,8.77,8.75,8.76,51277.0,7.0464,7.0544,7.0384,7.0464,51277.0
2020-09-25 13:15:00,8.76,8.77,8.75,8.76,49869.0,7.0464,7.0544,7.0384,7.0464,49869.0
2020-09-25 13:20:00,8.76,8.79,8.75,8.77,31534.0,7.0464,7.0705,7.0384,7.0544,31534.0
2020-09-25 13:25:00,8.77,8.77,8.74,8.75,47046.0,7.0544,7.0544,7.0303,7.0384,47046.0
2020-09-25 13:30:00,8.76,8.77,8.74,8.75,34687.0,7.0464,7.0544,7.0303,7.0384,34687.0
2020-09-25 13:35:00,8.75,8.75,8.73,8.74,26583.0,7.0384,7.0384,7.0223,7.0303,26583.0
2020-09-25 13:40:00,8.73,8.76,8.73,8.75,102448.0,7.0223,7.0464,7.0223,7.0384,102448.0
2020-09-25 13:45:00,8.75,8.76,8.73,8.73,31224.0,7.0384,7.0464,7.0223,7.0223,31224.0
2020-09-25 13:50:00,8.73,8.74,8.71,8.72,42891.0,7.0223,7.0303,7.0062,7.0142,42891.0
2020-09-25 13:55:00,8.72,8.74,8.72,8.74,18700.0,7.0142,7.0303,7.0142,7.0303,18700.0
2020-09-25 14:00:00,8.74,8.77,8.73,8.77,93532.0,7.0303,7.0544,7.0223,7.0544,93532.0
2020-09-25 14:05:00,8.76,8.77,8.74,8.75,56931.0,7.0464,7.0544,7.0303,7.0384,56931.0
2020-09-25 14:10:00,8.75,8.75,8.72,8.72,40534.0,7.0384,7.0384,7.0142,7.0142,40534.0
2020-09-25 14:15:00,8.72,8.76,8.72,8.76,81294.0,7.0142,7.0464,7.0142,7.0464,81294.0
2020-09-25 14:20:00,8.75,8.76,8.72,8.75,58261.0,7.0384,7.0464,7.0142,7.0384,58261.0
2020-09-25 14:25:00,8.75,8.77,8.74,8.76,68819.0,7.0384,7.0544,7.0303,7.0464,68819.0
2020-09-25 14:30:00,8.76,8.78,8.75,8.76,54094.0,7.0464,7.0625,7.0384,7.0464,54094.0
2020-09-25 14:35:00,8.76,8.76,8.75,8.76,12461.0,7.0464,7.0464,7.0384,7.0464,12461.0
2020-09-25 14:40:00,8.76,8.76,8.74,8.75,39682.0,7.0464,7.0464,7.0303,7.0384,39682.0
2020-09-25 14:45:00,8.75,8.77,8.74,8.77,59316.0,7.0384,7.0544,7.0303,7.0544,59316.0
2020-09-25 14:50:00,8.76,8.78,8.75,8.77,47961.0,7.0464,7.0625,7.0384,7.0544,47961.0
2020-09-25 14:55:00,8.77,8.78,8.76,8.77,52125.0,7.0544,7.0625,7.0464,7.0544,52125.0
2020-09-25 15:00:00,8.78,8.79,8.76,8.78,61585.0,7.0625,7.0705,7.0464,7.0625,61585.0
2020-09-25 15:05:00,8.78,8.82,8.78,8.81,40050.0,7.0625,7.0947,7.0625,7.0866,40050.0
2020-09-25 15:10:00,8.82,8.83,8.79,8.8,65716.0,7.0947,7.1027,7.0705,7.0786,65716.0
2020-09-25 15:15:00,8.8,8.83,8.8,8.83,44700.0,7.0786,7.1027,7.0786,7.1027,44700.0
2020-09-25 15:20:00,8.82,8.84,8.81,8.83,87445.0,7.0947,7.1107,7.0866,7.1027,87445.0
2020-09-25 15:25:00,8.82,8.84,8.81,8.83,69570.0,7.0947,7.1107,7.0866,7.1027,69570.0
2020-09-25 15:30:00,8.83,8.83,8.78,8.79,73928.0,7.1027,7.1027,7.0625,7.0705,73928.0
2020-09-25 15:35:00,8.79,8.8,8.77,8.78,70381.0,7.0705,7.0786,7.0544,7.0625,70381.0
2020-09-25 15:40:00,8.78,8.79,8.76,8.79,137147.0,7.0625,7.0705,7.0464,7.0705,137147.0
2020-09-25 15:45:00,8.79,8.81,8.78,8.8,213756.0,7.0705,7.0866,7.0625,7.0786,213756.0
2020-09-25 15:50:00,8.8,8.81,8.77,8.79,296749.0,7.0786,7.0866,7.0544,7.0705,296749.0
2020-09-25 15:55:00,8.79,8.82,8.79,8.82,445804.0,7.0705,7.0947,7.0705,7.0947,445804.0
2020-09-28 09:30:00,9.06,9.1,9.02,9.06,224793.0,7.2877,7.3199,7.2555,7.2877,224793.0
2020-09-28 09:35:00,9.06,9.06,8.95,8.96,84566.0,7.2877,7.2877,7.1992,7.2073,84566.0
2020-09-28 09:40:00,8.96,9.02,8.94,8.98,76828.0,7.2073,7.2555,7.1912,7.2234,76828.0
2020-09-28 09:45:00,8.99,9.03,8.97,9.0,66798.0,7.2314,7.2636,7.2153,7.2395,66798.0
2020-09-28 09:50:00,9.01,9.04,8.97,8.98,136303.0,7.2475,7.2716,7.2153,7.2234,136303.0
2020-09-28 09:55:00,8.97,9.02,8.97,9.01,60837.0,7.2153,7.2555,7.2153,7.2475,60837.0
2020-09-28 10:00:00,9.01,9.02,8.98,9.02,53122.0,7.2475,7.2555,7.2234,7.2555,53122.0
2020-09-28 10:05:00,9.02,9.05,9.01,9.03,35475.0,7.2555,7.2797,7.2475,7.2636,35475.0
2020-09-28 10:10:00,9.03,9.1,9.02,9.09,59488.0,7.2636,7.3199,7.2555,7.3118,59488.0
2020-09-28 10:15:00,9.1,9.1,9.07,9.08,30669.0,7.3199,7.3199,7.2958,7.3038,30669.0
2020-09-28 10:20:00,9.09,9.13,9.08,9.11,34673.0,7.3118,7.344,7.3038,7.3279,34673.0
2020-09-28 10:25:00,9.11,9.14,9.1,9.1,104775.0,7.3279,7.3521,7.3199,7.3199,104775.0
2020-09-28 10:30:00,9.11,9.16,9.1,9.16,89917.0,7.3279,7.3682,7.3199,7.3682,89917.0
2020-09-28 10:35:00,9.15,9.16,9.12,9.14,30826.0,7.3601,7.3682,7.336,7.3521,30826.0
2020-09-28 10:40:00,9.14,9.16,9.13,9.16,56696.0,7.3521,7.3682,7.344,7.3682,56696.0
2020-09-28 10:45:00,9.17,9.17,9.09,9.11,24150.0,7.3762,7.3762,7.3118,7.3279,24150.0
2020-09-28 10:50:00,9.11,9.13,9.09,9.13,44150.0,7.3279,7.344,7.3118,7.344,44150.0
2020-09-28 10:55:00,9.12,9.15,9.12,9.13,47385.0,7.336,7.3601,7.336,7.344,47385.0
2020-09-28 11:00:00,9.14,9.15,9.12,9.13,28076.0,7.3521,7.3601,7.336,7.344,28076.0
2020-09-28 11:05:00,9.12,9.14,9.1,9.11,46526.0,7.336,7.3521,7.3199,7.3279,46526.0
2020-09-28 11:10:00,9.11,9.13,9.1,9.12,14889.0,7.3279,7.344,7.3199,7.336,14889.0
2020-09-28 11:15:00,9.13,9.15,9.11,9.14,38354.0,7.344,7.3601,7.3279,7.3521,38354.0
2020-09-28 11:20:00,9.14,9.15,9.12,9.14,27801.0,7.3521,7.3601,7.336,7.3521,27801.0
2020-09-28 11:25:00,9.14,9.15,9.11,9.13,22016.0,7.3521,7.3601,7.3279,7.344,22016.0
2020-09-28 11:30:00,9.13,9.14,9.11,9.12,34768.0,7.344,7.3521,7.3279,7.336,34768.0
2020-09-28 11:35:00,9.13,9.15,9.12,9.14,53653.0,7.344,7.3601,7.336,7.3521,53653.0
2020-09-28 11:40:00,9.14,9.16,9.14,9.16,80274.0,7.3521,7.3682,7.3521,7.3682,80274.0
2020-09-28 11:45:00,9.16,9.17,9.14,9.17,43624.0,7.3682,7.3762,7.3521,7.3762,43624.0
2020-09-28 11:50:00,9.16,9.17,9.14,9.16,19297.0,7.3682,7.3762,7.3521,7.3682,19297.0
2020-09-28 11:55:00,9.16,9.17,9.14,9.17,55003.0,7.3682,7.3762,7.3521,7.3762,55003.0
2020-09-28 12:00:00,9.17,9.19,9.16,9.19,110984.0,7.3762,7.3923,7.3682,7.3923,110984.0
2020-09-28 12:05:00,9.18,9.2,9.18,9.19,25697.0,7.3842,7.4003,7.3842,7.3923,25697.0
2020-09-28 12:10:00,9.19,9.2,9.18,9.2,13681.0,7.3923,7.4003,7.3842,7.4003,13681.0
2020-09-28 12:15:00,9.2,9.2,9.17,9.19,48656.0,7.4003,7.4003,7.3762,7.3923,48656.0
2020-09-28 12:20:00,9.19,9.21,9.18,9.21,28913.0,7.3923,7.4084,7.3842,7.4084,28913.0
2020-09-28 12:25:00,9.21,9.21,9.19,9.2,14968.0,7.4084,7.4084,7.3923,7.4003,14968.0
2020-09-28 12:30:00,9.2,9.2,9.18,9.19,27374.0,7.4003,7.4003,7.3842,7.3923,27374.0
2020-09-28 12:35:00,9.18,9.19,9.15,9.16,41037.0,7.3842,7.3923,7.3601,7.3682,41037.0
2020-09-28 12:40:00,9.16,9.18,9.15,9.18,34892.0,7.3682,7.3842,7.3601,7.3842,34892.0
2020-09-28 12:45:00,9.18,9.19,9.17,9.19,37969.0,7.3842,7.3923,7.3762,7.3923,37969.0
2020-09-28 12:50:00,9.19,9.2,9.18,9.2,43475.0,7.3923,7.4003,7.3842,7.4003,43475.0
2020-09-28 12:55:00,9.2,9.2,9.17,9.18,21844.0,7.4003,7.4003,7.3762,7.3842,21844.0
2020-09-28 13:00:00,9.18,9.18,9.15,9.16,24275.0,7.3842,7.3842,7.3601,7.3682,24275.0
2020-09-28 13:05:00,9.16,9.17,9.15,9.17,19342.0,7.3682,7.3762,7.3601,7.3762,19342.0
2020-09-28 13:10:00,9.17,9.19,9.17,9.19,19684.0,7.3762,7.3923,7.3762,7.3923,19684.0
2020-09-28 13:15:00,9.18,9.19,9.17,9.18,19951.0,7.3842,7.3923,7.3762,7.3842,19951.0
2020-09-28 13:20:00,9.17,9.18,9.15,9.16,53026.0,7.3762,7.3842,7.3601,7.3682,53026.0
2020-09-28 13:25:00,9.16,9.16,9.14,9.15,35569.0,7.3682,7.3682,7.3521,7.3601,35569.0
2020-09-28 13:30:00,9.15,9.15,9.13,9.14,63624.0,7.3601,7.3601,7.344,7.3521,63624.0
2020-09-28 13:35:00,9.14,9.16,9.13,9.16,21168.0,7.3521,7.3682,7.344,7.3682,21168.0
2020-09-28 13:40:00,9.16,9.16,9.14,9.14,39210.0,7.3682,7.3682,7.3521,7.3521,39210.0
2020-09-28 13:45:00,9.14,9.15,9.12,9.13,35813.0,7.3521,7.3601,7.336,7.344,35813.0
2020-09-28 13:50:00,9.13,9.14,9.12,9.13,28876.0,7.344,7.3521,7.336,7.344,28876.0
2020-09-28 13:55:00,9.13,9.13,9.12,9.13,23092.0,7.344,7.344,7.336,7.344,23092.0
2020-09-28 14:00:00,9.13,9.14,9.11,9.14,119224.0,7.344,7.3521,7.3279,7.3521,119224.0
2020-09-28 14:05:00,9.14,9.17,9.14,9.16,67883.0,7.3521,7.3762,7.3521,7.3682,67883.0
2020-09-28 14:10:00,9.16,9.18,9.15,9.17,103414.0,7.3682,7.3842,7.3601,7.3762,103414.0
2020-09-28 14:15:00,9.17,9.19,9.16,9.19,60622.0,7.3762,7.3923,7.3682,7.3923,60622.0
2020-09-28 14:20:00,9.19,9.19,9.16,9.17,59852.0,7.3923,7.3923,7.3682,7.3762,59852.0
2020-09-28 14:25:00,9.17,9.18,9.16,9.17,37047.0,7.3762,7.3842,7.3682,7.3762,37047.0
2020-09-28 14:30:00,9.17,9.18,9.16,9.18,54367.0,7.3762,7.3842,7.3682,7.3842,54367.0
2020-09-28 14:35:00,9.18,9.2,9.17,9.2,33817.0,7.3842,7.4003,7.3762,7.4003,33817.0
2020-09-28 14:40:00,9.2,9.2,9.19,9.19,36024.0,7.4003,7.4003,7.3923,7.3923,36024.0
2020-09-28 14:45:00,9.2,9.2,9.18,9.19,46084.0,7.4003,7.4003,7.3842,7.3923,46084.0
2020-09-28 14:50:00,9.19,9.2,9.17,9.18,96397.0,7.3923,7.4003,7.3762,7.3842,96397.0
2020-09-28 14:55:00,9.19,9.2,9.18,9.2,45749.0,7.3923,7.4003,7.3842,7.4003,45749.0
2020-09-28 15:00:00,9.2,9.2,9.17,9.19,93744.0,7.4003,7.4003,7.3762,7.3923,93744.0
2020-09-28 15:05:00,9.19,9.19,9.17,9.17,49053.0,7.3923,7.3923,7.3762,7.3762,49053.0
2020-09-28 15:10:00,9.18,9.18,9.16,9.18,38085.0,7.3842,7.3842,7.3682,7.3842,38085.0
2020-09-28 15:15:00,9.18,9.18,9.15,9.15,63988.0,7.3842,7.3842,7.3601,7.3601,63988.0
2020-09-28 15:20:00,9.16,9.16,9.14,9.14,43683.0,7.3682,7.3682,7.3521,7.3521,43683.0
2020-09-28 15:25:00,9.15,9.18,9.15,9.18,47938.0,7.3601,7.3842,7.3601,7.3842,47938.0
2020-09-28 15:30:00,9.18,9.18,9.15,9.16,108498.0,7.3842,7.3842,7.3601,7.3682,108498.0
2020-09-28 15:35:00,9.16,9.16,9.15,9.16,69155.0,7.3682,7.3682,7.3601,7.3682,69155.0
2020-09-28 15:40:00,9.15,9.17,9.14,9.17,114506.0,7.3601,7.3762,7.3521,7.3762,114506.0
2020-09-28 15:45:00,9.16,9.17,9.13,9.13,122512.0,7.3682,7.3762,7.344,7.344,122512.0
2020-09-28 15:50:00,9.13,9.15,9.12,9.13,182790.0,7.344,7.3601,7.336,7.344,182790.0
2020-09-28 15:55:00,9.13,9.13,9.1,9.12,343584.0,7.344,7.344,7.3199,7.336,343584.0
2020-09-29 09:30:00,9.08,9.12,9.04,9.07,122308.0,7.3038,7.336,7.2716,7.2958,122308.0
2020-09-29 09:35:00,9.07,9.1,9.05,9.08,50025.0,7.2958,7.3199,7.2797,7.3038,50025.0
2020-09-29 09:40:00,9.09,9.1,9.03,9.05,96535.0,7.3118,7.3199,7.2636,7.2797,96535.0
2020-09-29 09:45:00,9.05,9.1,9.05,9.08,94591.0,7.2797,7.3199,7.2797,7.3038,94591.0
2020-09-29 09:50:00,9.07,9.08,9.03,9.07,79364.0,7.2958,7.3038,7.2636,7.2958,79364.0
2020-09-29 09:55:00,9.07,9.1,9.05,9.08,66091.0,7.2958,7.3199,7.2797,7.3038,66091.0
2020-09-29 10:00:00,9.08,9.11,9.06,9.11,85946.0,7.3038,7.3279,7.2877,7.3279,85946.0
2020-09-29 10:05:00,9.11,9.13,9.07,9.1,71368.0,7.3279,7.344,7.2958,7.3199,71368.0
2020-09-29 10:10:00,9.1,9.12,9.09,9.11,105830.0,7.3199,7.336,7.3118,7.3279,105830.0
2020-09-29 10:15:00,9.11,9.14,9.11,9.13,102338.0,7.3279,7.3521,7.3279,7.344,102338.0
2020-09-29 10:20:00,9.13,9.18,9.12,9.17,220323.0,7.344,7.3842,7.336,7.3762,220323.0
2020-09-29 10:25:00,9.17,9.18,9.12,9.12,99247.0,7.3762,7.3842,7.336,7.336,99247.0
2020-09-29 10:30:00,9.13,9.13,9.1,9.1,165872.0,7.344,7.344,7.3199,7.3199,165872.0
2020-09-29 10:35:00,9.1,9.1,9.06,9.08,71444.0,7.3199,7.3199,7.2877,7.3038,71444.0
2020-09-29 10:40:00,9.07,9.08,9.06,9.07,85550.0,7.2958,7.3038,7.2877,7.2958,85550.0
2020-09-29 10:45:00,9.07,9.07,9.02,9.03,129353.0,7.2958,7.2958,7.2555,7.2636,129353.0
2020-09-29 10:50:00,9.02,9.06,9.02,9.04,93290.0,7.2555,7.2877,7.2555,7.2716,93290.0
2020-09-29 10:55:00,9.04,9.04,9.01,9.02,29041.0,7.2716,7.2716,7.2475,7.2555,29041.0
2020-09-29 11:00:00,9.02,9.03,8.98,8.99,91171.0,7.2555,7.2636,7.2234,7.2314,91171.0
2020-09-29 11:05:00,8.99,9.0,8.97,8.98,135373.0,7.2314,7.2395,7.2153,7.2234,135373.0
2020-09-29 11:10:00,8.98,8.98,8.95,8.96,86592.0,7.2234,7.2234,7.1992,7.2073,86592.0
2020-09-29 11:15:00,8.96,8.98,8.95,8.98,21401.0,7.2073,7.2234,7.1992,7.2234,21401.0
2020-09-29 11:20:00,8.97,8.99,8.95,8.96,42099.0,7.2153,7.2314,7.1992,7.2073,42099.0
2020-09-29 11:25:00,8.96,8.96,8.94,8.94,37281.0,7.2073,7.2073,7.1912,7.1912,37281.0
2020-09-29 11:30:00,8.94,8.96,8.94,8.96,37167.0,7.1912,7.2073,7.1912,7.2073,37167.0
2020-09-29 11:35:00,8.96,8.97,8.94,8.95,49189.0,7.2073,7.2153,7.1912,7.1992,49189.0
2020-09-29 11:40:00,8.95,8.96,8.9,8.91,45285.0,7.1992,7.2073,7.159,7.1671,45285.0
2020-09-29 11:45:00,8.91,8.91,8.89,8.9,64729.0,7.1671,7.1671,7.151,7.159,64729.0
2020-09-29 11:50:00,8.9,8.91,8.89,8.91,34497.0,7.159,7.1671,7.151,7.1671,34497.0
2020-09-29 11:55:00,8.91,8.92,8.9,8.91,17310.0,7.1671,7.1751,7.159,7.1671,17310.0
2020-09-29 12:00:00,8.91,8.91,8.88,8.89,42813.0,7.1671,7.1671,7.1429,7.151,42813.0
2020-09-29 12:05:00,8.89,8.94,8.88,8.94,35209.0,7.151,7.1912,7.1429,7.1912,35209.0
2020-09-29 12:10:00,8.93,8.95,8.93,8.94,45659.0,7.1831,7.1992,7.1831,7.1912,45659.0
2020-09-29 12:15:00,8.94,8.95,8.92,8.95,40689.0,7.1912,7.1992,7.1751,7.1992,40689.0
2020-09-29 12:20:00,8.95,8.97,8.94,8.96,209498.0,7.1992,7.2153,7.1912,7.2073,209498.0
2020-09-29 12:25:00,8.97,9.0,8.96,8.99,49903.0,7.2153,7.2395,7.2073,7.2314,49903.0
2020-09-29 12:30:00,8.99,8.99,8.98,8.99,12676.0,7.2314,7.2314,7.2234,7.2314,12676.0
2020-09-29 12:35:00,8.99,8.99,8.97,8.99,36816.0,7.2314,7.2314,7.2153,7.2314,36816.0
2020-09-29 12:40:00,8.99,8.99,8.95,8.96,42757.0,7.2314,7.2314,7.1992,7.2073,42757.0
2020-09-29 12:45:00,8.96,8.98,8.95,8.97,20392.0,7.2073,7.2234,7.1992,7.2153,20392.0
2020-09-29 12:50:00,8.97,8.98,8.96,8.97,28767.0,7.2153,7.2234,7.2073,7.2153,28767.0
2020-09-29 12:55:00,8.98,8.99,8.96,8.99,36385.0,7.2234,7.2314,7.2073,7.2314,36385.0
2020-09-29 13:00:00,8.99,8.99,8.97,8.97,17179.0,7.2314,7.2314,7.2153,7.2153,17179.0
2020-09-29 13:05:00,8.98,8.98,8.94,8.94,47175.0,7.2234,7.2234,7.1912,7.1912,47175.0
2020-09-29 13:10:00,8.95,8.96,8.93,8.94,76832.0,7.1992,7.2073,7.1831,7.1912,76832.0
2020-09-29 13:15:00,8.95,8.98,8.94,8.97,20566.0,7.1992,7.2234,7.1912,7.2153,20566.0
2020-09-29 13:20:00,8.97,9.02,8.97,9.02,72686.0,7.2153,7.2555,7.2153,7.2555,72686.0
2020-09-29 13:25:00,9.02,9.03,9.01,9.03,12004.0,7.2555,7.2636,7.2475,7.2636,12004.0
2020-09-29 13:30:00,9.03,9.03,9.01,9.02,61282.0,7.2636,7.2636,7.2475,7.2555,61282.0
2020-09-29 13:35:00,9.02,9.03,9.01,9.02,18414.0,7.2555,7.2636,7.2475,7.2555,18414.0
2020-09-29 13:40:00,9.02,9.02,9.01,9.02,31448.0,7.2555,7.2555,7.2475,7.2555,31448.0
2020-09-29 13:45:00,9.02,9.03,9.02,9.03,19886.0,7.2555,7.2636,7.2555,7.2636,19886.0
2020-09-29 13:50:00,9.03,9.07,9.02,9.06,165505.0,7.2636,7.2958,7.2555,7.2877,165505.0
2020-09-29 13:55:00,9.06,9.06,9.03,9.04,135552.0,7.2877,7.2877,7.2636,7.2716,135552.0
2020-09-29 14:00:00,9.04,9.06,9.04,9.04,22877.0,7.2716,7.2877,7.2716,7.2716,22877.0
2020-09-29 14:05:00,9.04,9.05,9.03,9.03,89447.0,7.2716,7.2797,7.2636,7.2636,89447.0
2020-09-29 14:10:00,9.03,9.04,9.02,9.03,27592.0,7.2636,7.2716,7.2555,7.2636,27592.0
2020-09-29 14:15:00,9.03,9.07,9.02,9.06,46164.0,7.2636,7.2958,7.2555,7.2877,46164.0
2020-09-29 14:20:00,9.06,9.07,9.05,9.06,19678.0,7.2877,7.2958,7.2797,7.2877,19678.0
2020-09-29 14:25:00,9.07,9.08,9.06,9.08,29833.0,7.2958,7.3038,7.2877,7.3038,29833.0
2020-09-29 14:30:00,9.08,9.09,9.07,9.08,37786.0,7.3038,7.3118,7.2958,7.3038,37786.0
2020-09-29 14:35:00,9.08,9.08,9.07,9.08,30126.0,7.3038,7.3038,7.2958,7.3038,30126.0
2020-09-29 14:40:00,9.08,9.08,9.06,9.08,39996.0,7.3038,7.3038,7.2877,7.3038,39996.0
2020-09-29 14:45:00,9.08,9.08,9.06,9.07,18829.0,7.3038,7.3038,7.2877,7.2958,18829.0
2020-09-29 14:50:00,9.06,9.07,9.05,9.05,30595.0,7.2877,7.2958,7.2797,7.2797,30595.0
2020-09-29 14:55:00,9.05,9.06,9.05,9.06,14391.0,7.2797,7.2877,7.2797,7.2877,14391.0
2020-09-29 15:00:00,9.06,9.07,9.05,9.07,44768.0,7.2877,7.2958,7.2797,7.2958,44768.0
2020-09-29 15:05:00,9.07,9.07,9.06,9.07,12806.0,7.2958,7.2958,7.2877,7.2958,12806.0
2020-09-29 15:10:00,9.07,9.07,9.06,9.06,15462.0,7.2958,7.2958,7.2877,7.2877,15462.0
2020-09-29 15:15:00,9.07,9.08,9.06,9.08,43704.0,7.2958,7.3038,7.2877,7.3038,43704.0
2020-09-29 15:20:00,9.08,9.08,9.05,9.07,55147.0,7.3038,7.3038,7.2797,7.2958,55147.0
2020-09-29 15:25:00,9.07,9.07,9.05,9.06,38141.0,7.2958,7.2958,7.2797,7.2877,38141.0
2020-09-29 15:30:00,9.07,9.09,9.06,9.07,95441.0,7.2958,7.3118,7.2877,7.2958,95441.0
2020-09-29 15:35:00,9.07,9.07,9.04,9.06,81814.0,7.2958,7.2958,7.2716,7.2877,81814.0
2020-09-29 15:40:00,9.05,9.07,9.05,9.05,72687.0,7.2797,7.2958,7.2797,7.2797,72687.0
2020-09-29 15:45:00,9.05,9.07,9.05,9.06,76741.0,7.2797,7.2958,7.2797,7.2877,76741.0
2020-09-29 15:50:00,9.06,9.07,9.05,9.05,165142.0,7.2877,7.2958,7.2797,7.2797,165142.0
2020-09-29 15:55:00,9.06,9.07,9.04,9.05,362641.0,7.2877,7.2958,7.2716,7.2797,362641.0
2020-09-30 09:30:00,9.08,9.15,9.07,9.13,163791.0,7.3038,7.3601,7.2958,7.344,163791.0
2020-09-30 09:35:00,9.14,9.19,9.13,9.17,122686.0,7.3521,7.3923,7.344,7.3762,122686.0
2020-09-30 09:40:00,9.17,9.19,9.15,9.18,74451.0,7.3762,7.3923,7.3601,7.3842,74451.0
2020-09-30 09:45:00,9.18,9.19,9.15,9.17,61544.0,7.3842,7.3923,7.3601,7.3762,61544.0
2020-09-30 09:50:00,9.16,9.17,9.13,9.15,58816.0,7.3682,7.3762,7.344,7.3601,58816.0
2020-09-30 09:55:00,9.16,9.17,9.13,9.14,85003.0,7.3682,7.3762,7.344,7.3521,85003.0
2020-09-30 10:00:00,9.13,9.24,9.12,9.24,105394.0,7.344,7.4325,7.336,7.4325,105394.0
2020-09-30 10:05:00,9.24,9.25,9.2,9.21,52064.0,7.4325,7.4405,7.4003,7.4084,52064.0
2020-09-30 10:10:00,9.21,9.22,9.17,9.19,48391.0,7.4084,7.4164,7.3762,7.3923,48391.0
2020-09-30 10:15:00,9.19,9.21,9.15,9.16,69967.0,7.3923,7.4084,7.3601,7.3682,69967.0
2020-09-30 10:20:00,9.16,9.17,9.14,9.15,79725.0,7.3682,7.3762,7.3521,7.3601,79725.0
2020-09-30 10:25:00,9.14,9.16,9.11,9.14,83294.0,7.3521,7.3682,7.3279,7.3521,83294.0
2020-09-30 10:30:00,9.14,9.16,9.13,9.14,53095.0,7.3521,7.3682,7.344,7.3521,53095.0
2020-09-30 10:35:00,9.14,9.2,9.13,9.18,75497.0,7.3521,7.4003,7.344,7.3842,75497.0
2020-09-30 10:40:00,9.19,9.22,9.18,9.21,94594.0,7.3923,7.4164,7.3842,7.4084,94594.0
2020-09-30 10:45:00,9.22,9.23,9.2,9.21,126764.0,7.4164,7.4245,7.4003,7.4084,126764.0
2020-09-30 10:50:00,9.2,9.2,9.17,9.2,54578.0,7.4003,7.4003,7.3762,7.4003,54578.0
2020-09-30 10:55:00,9.2,9.21,9.18,9.18,65976.0,7.4003,7.4084,7.3842,7.3842,65976.0
2020-09-30 11:00:00,9.19,9.19,9.16,9.16,75745.0,7.3923,7.3923,7.3682,7.3682,75745.0
2020-09-30 11:05:00,9.16,9.17,9.14,9.15,48207.0,7.3682,7.3762,7.3521,7.3601,48207.0
2020-09-30 11:10:00,9.16,9.18,9.14,9.15,65349.0,7.3682,7.3842,7.3521,7.3601,65349.0
2020-09-30 11:15:00,9.15,9.16,9.14,9.16,58328.0,7.3601,7.3682,7.3521,7.3682,58328.0
2020-09-30 11:20:00,9.16,9.18,9.15,9.16,69624.0,7.3682,7.3842,7.3601,7.3682,69624.0
2020-09-30 11:25:00,9.15,9.18,9.14,9.14,51186.0,7.3601,7.3842,7.3521,7.3521,51186.0
2020-09-30 11:30:00,9.15,9.16,9.13,9.13,43554.0,7.3601,7.3682,7.344,7.344,43554.0
2020-09-30 11:35:00,9.14,9.17,9.13,9.16,78467.0,7.3521,7.3762,7.344,7.3682,78467.0
2020-09-30 11:40:00,9.15,9.16,9.13,9.14,53811.0,7.3601,7.3682,7.344,7.3521,53811.0
2020-09-30 11:45:00,9.14,9.16,9.14,9.16,33738.0,7.3521,7.3682,7.3521,7.3682,33738.0
2020-09-30 11:50:00,9.16,9.16,9.14,9.14,21029.0,7.3682,7.3682,7.3521,7.3521,21029.0
2020-09-30 11:55:00,9.14,9.15,9.13,9.13,65445.0,7.3521,7.3601,7.344,7.344,65445.0
2020-09-30 12:00:00,9.14,9.18,9.14,9.18,65461.0,7.3521,7.3842,7.3521,7.3842,65461.0
2020-09-30 12:05:00,9.18,9.19,9.17,9.18,25744.0,7.3842,7.3923,7.3762,7.3842,25744.0
2020-09-30 12:10:00,9.19,9.2,9.18,9.19,25067.0,7.3923,7.4003,7.3842,7.3923,25067.0
2020-09-30 12:15:00,9.2,9.2,9.19,9.2,12200.0,7.4003,7.4003,7.3923,7.4003,12200.0
2020-09-30 12:20:00,9.2,9.25,9.19,9.22,101163.0,7.4003,7.4405,7.3923,7.4164,101163.0
2020-09-30 12:25:00,9.22,9.23,9.21,9.23,50876.0,7.4164,7.4245,7.4084,7.4245,50876.0
2020-09-30 12:30:00,9.22,9.24,9.22,9.23,37182.0,7.4164,7.4325,7.4164,7.4245,37182.0
2020-09-30 12:35:00,9.22,9.25,9.21,9.25,37603.0,7.4164,7.4405,7.4084,7.4405,37603.0
2020-09-30 12:40:00,9.25,9.27,9.24,9.27,55181.0,7.4405,7.4566,7.4325,7.4566,55181.0
2020-09-30 12:45:00,9.26,9.28,9.26,9.27,54612.0,7.4486,7.4647,7.4486,7.4566,54612.0
2020-09-30 12:50:00,9.27,9.28,9.25,9.26,42124.0,7.4566,7.4647,7.4405,7.4486,42124.0
2020-09-30 12:55:00,9.26,9.29,9.25,9.28,40558.0,7.4486,7.4727,7.4405,7.4647,40558.0
2020-09-30 13:00:00,9.27,9.28,9.26,9.27,56307.0,7.4566,7.4647,7.4486,7.4566,56307.0
2020-09-30 13:05:00,9.27,9.28,9.24,9.25,64112.0,7.4566,7.4647,7.4325,7.4405,64112.0
2020-09-30 13:10:00,9.26,9.26,9.25,9.26,28263.0,7.4486,7.4486,7.4405,7.4486,28263.0
2020-09-30 13:15:00,9.26,9.28,9.25,9.27,54032.0,7.4486,7.4647,7.4405,7.4566,54032.0
2020-09-30 13:20:00,9.27,9.28,9.26,9.28,43000.0,7.4566,7.4647,7.4486,7.4647,43000.0
2020-09-30 13:25:00,9.27,9.29,9.27,9.28,47181.0,7.4566,7.4727,7.4566,7.4647,47181.0
2020-09-30 13:30:00,9.28,9.3,9.27,9.28,48742.0,7.4647,7.4808,7.4566,7.4647,48742.0
2020-09-30 13:35:00,9.28,9.29,9.25,9.25,57373.0,7.4647,7.4727,7.4405,7.4405,57373.0
2020-09-30 13:40:00,9.25,9.27,9.24,9.26,75012.0,7.4405,7.4566,7.4325,7.4486,75012.0
2020-09-30 13:45:00,9.26,9.27,9.25,9.26,31186.0,7.4486,7.4566,7.4405,7.4486,31186.0
2020-09-30 13:50:00,9.25,9.26,9.25,9.26,17816.0,7.4405,7.4486,7.4405,7.4486,17816.0
2020-09-30 13:55:00,9.26,9.26,9.25,9.26,29254.0,7.4486,7.4486,7.4405,7.4486,29254.0
2020-09-30 14:00:00,9.26,9.27,9.25,9.27,50482.0,7.4486,7.4566,7.4405,7.4566,50482.0
2020-09-30 14:05:00,9.27,9.29,9.25,9.29,103834.0,7.4566,7.4727,7.4405,7.4727,103834.0
2020-09-30 14:10:00,9.28,9.3,9.28,9.3,46327.0,7.4647,7.4808,7.4647,7.4808,46327.0
2020-09-30 14:15:00,9.3,9.31,9.28,9.29,95933.0,7.4808,7.4888,7.4647,7.4727,95933.0
2020-09-30 14:20:00,9.29,9.31,9.21,9.22,130892.0,7.4727,7.4888,7.4084,7.4164,130892.0
2020-09-30 14:25:00,9.23,9.23,9.18,9.19,145111.0,7.4245,7.4245,7.3842,7.3923,145111.0
2020-09-30 14:30:00,9.19,9.19,9.16,9.18,82549.0,7.3923,7.3923,7.3682,7.3842,82549.0
2020-09-30 14:35:00,9.18,9.2,9.15,9.16,49677.0,7.3842,7.4003,7.3601,7.3682,49677.0
2020-09-30 14:40:00,9.16,9.17,9.11,9.13,81902.0,7.3682,7.3762,7.3279,7.344,81902.0
2020-09-30 14:45:00,9.13,9.13,9.08,9.1,56942.0,7.344,7.344,7.3038,7.3199,56942.0
2020-09-30 14:50:00,9.1,9.13,9.09,9.12,69371.0,7.3199,7.344,7.3118,7.336,69371.0
2020-09-30 14:55:00,9.13,9.17,9.11,9.16,81894.0,7.344,7.3762,7.3279,7.3682,81894.0
2020-09-30 15:00:00,9.16,9.18,9.13,9.14,74787.0,7.3682,7.3842,7.344,7.3521,74787.0
2020-09-30 15:05:00,9.14,9.18,9.14,9.16,87023.0,7.3521,7.3842,7.3521,7.3682,87023.0
2020-09-30 15:10:00,9.16,9.17,9.08,9.09,124889.0,7.3682,7.3762,7.3038,7.3118,124889.0
2020-09-30 15:15:00,9.09,9.11,9.08,9.09,100771.0,7.3118,7.3279,7.3038,7.3118,100771.0
2020-09-30 15:20:00,9.09,9.11,9.06,9.11,109086.0,7.3118,7.3279,7.2877,7.3279,109086.0
2020-09-30 15:25:00,9.11,9.14,9.09,9.13,144155.0,7.3279,7.3521,7.3118,7.344,144155.0
2020-09-30 15:30:00,9.12,9.12,9.1,9.12,121086.0,7.336,7.336,7.3199,7.336,121086.0
2020-09-30 15:35:00,9.12,9.14,9.1,9.13,120139.0,7.336,7.3521,7.3199,7.344,120139.0
2020-09-30 15:40:00,9.12,9.14,9.1,9.13,177711.0,7.336,7.3521,7.3199,7.344,177711.0
2020-09-30 15:45:00,9.13,9.17,9.12,9.16,114487.0,7.344,7.3762,7.336,7.3682,114487.0
2020-09-30 15:50:00,9.16,9.2,9.15,9.17,454997.0,7.3682,7.4003,7.3601,7.3762,454997.0
2020-09-30 15:55:00,9.17,9.2,9.16,9.17,552968.0,7.3762,7.4003,7.3682,7.3762,552968.0
2020-10-01 09:30:00,9.29,9.29,9.13,9.24,360032.0,7.4727,7.4727,7.344,7.4325,360032.0
2020-10-01 09:35:00,9.25,9.27,9.2,9.21,150600.0,7.4405,7.4566,7.4003,7.4084,150600.0
2020-10-01 09:40:00,9.22,9.25,9.2,9.21,123026.0,7.4164,7.4405,7.4003,7.4084,123026.0
2020-10-01 09:45:00,9.2,9.29,9.19,9.27,103662.0,7.4003,7.4727,7.3923,7.4566,103662.0
2020-10-01 09:50:00,9.27,9.27,9.19,9.2,75646.0,7.4566,7.4566,7.3923,7.4003,75646.0
2020-10-01 09:55:00,9.19,9.22,9.17,9.19,107862.0,7.3923,7.4164,7.3762,7.3923,107862.0
2020-10-01 10:00:00,9.18,9.19,9.1,9.1,125654.0,7.3842,7.3923,7.3199,7.3199,125654.0
2020-10-01 10:05:00,9.1,9.11,9.08,9.1,63170.0,7.3199,7.3279,7.3038,7.3199,63170.0
2020-10-01 10:10:00,9.1,9.12,9.07,9.09,75891.0,7.3199,7.336,7.2958,7.3118,75891.0
2020-10-01 10:15:00,9.09,9.12,9.09,9.09,262489.0,7.3118,7.336,7.3118,7.3118,262489.0
2020-10-01 10:20:00,9.09,9.12,9.07,9.09,102727.0,7.3118,7.336,7.2958,7.3118,102727.0
2020-10-01 10:25:00,9.1,9.1,9.07,9.09,141694.0,7.3199,7.3199,7.2958,7.3118,141694.0
2020-10-01 10:30:00,9.09,9.17,9.07,9.15,104497.0,7.3118,7.3762,7.2958,7.3601,104497.0
2020-10-01 10:35:00,9.15,9.17,9.14,9.17,66789.0,7.3601,7.3762,7.3521,7.3762,66789.0
2020-10-01 10:40:00,9.17,9.2,9.15,9.16,86530.0,7.3762,7.4003,7.3601,7.3682,86530.0
2020-10-01 10:45:00,9.15,9.16,9.12,9.13,62329.0,7.3601,7.3682,7.336,7.344,62329.0
2020-10-01 10:50:00,9.13,9.15,9.12,9.13,36753.0,7.344,7.3601,7.336,7.344,36753.0
2020-10-01 10:55:00,9.13,9.14,9.1,9.13,60299.0,7.344,7.3521,7.3199,7.344,60299.0
2020-10-01 11:00:00,9.13,9.16,9.11,9.14,56374.0,7.344,7.3682,7.3279,7.3521,56374.0
2020-10-01 11:05:00,9.14,9.15,9.13,9.13,46136.0,7.3521,7.3601,7.344,7.344,46136.0
2020-10-01 11:10:00,9.13,9.14,9.11,9.14,65689.0,7.344,7.3521,7.3279,7.3521,65689.0
2020-10-01 11:15:00,9.14,9.17,9.14,9.14,55701.0,7.3521,7.3762,7.3521,7.3521,55701.0
2020-10-01 11:20:00,9.14,9.18,9.14,9.18,28542.0,7.3521,7.3842,7.3521,7.3842,28542.0
2020-10-01 11:25:00,9.18,9.18,9.15,9.17,57404.0,7.3842,7.3842,7.3601,7.3762,57404.0
2020-10-01 11:30:00,9.17,9.18,9.15,9.17,41453.0,7.3762,7.3842,7.3601,7.3762,41453.0
2020-10-01 11:35:00,9.17,9.17,9.12,9.13,43957.0,7.3762,7.3762,7.336,7.344,43957.0
2020-10-01 11:40:00,9.13,9.15,9.12,9.14,28542.0,7.344,7.3601,7.336,7.3521,28542.0
2020-10-01 11:45:00,9.14,9.15,9.11,9.11,40073.0,7.3521,7.3601,7.3279,7.3279,40073.0
2020-10-01 11:50:00,9.12,9.15,9.11,9.14,60132.0,7.336,7.3601,7.3279,7.3521,60132.0
2020-10-01 11:55:00,9.14,9.15,9.13,9.13,64911.0,7.3521,7.3601,7.344,7.344,64911.0
2020-10-01 12:00:00,9.13,9.14,9.1,9.13,52522.0,7.344,7.3521,7.3199,7.344,52522.0
2020-10-01 12:05:00,9.12,9.15,9.12,9.13,53616.0,7.336,7.3601,7.336,7.344,53616.0
2020-10-01 12:10:00,9.13,9.15,9.12,9.13,45679.0,7.344,7.3601,7.336,7.344,45679.0
2020-10-01 12:15:00,9.13,9.14,9.12,9.13,39415.0,7.344,7.3521,7.336,7.344,39415.0
2020-10-01 12:20:00,9.14,9.15,9.13,9.14,94389.0,7.3521,7.3601,7.344,7.3521,94389.0
2020-10-01 12:25:00,9.14,9.17,9.14,9.17,89084.0,7.3521,7.3762,7.3521,7.3762,89084.0
2020-10-01 12:30:00,9.17,9.17,9.15,9.15,41607.0,7.3762,7.3762,7.3601,7.3601,41607.0
2020-10-01 12:35:00,9.16,9.16,9.14,9.16,45875.0,7.3682,7.3682,7.3521,7.3682,45875.0
2020-10-01 12:40:00,9.15,9.19,9.15,9.18,42159.0,7.3601,7.3923,7.3601,7.3842,42159.0
2020-10-01 12:45:00,9.19,9.19,9.17,9.18,39010.0,7.3923,7.3923,7.3762,7.3842,39010.0
2020-10-01 12:50:00,9.17,9.18,9.16,9.18,41264.0,7.3762,7.3842,7.3682,7.3842,41264.0
2020-10-01 12:55:00,9.18,9.2,9.17,9.2,58938.0,7.3842,7.4003,7.3762,7.4003,58938.0
2020-10-01 13:00:00,9.2,9.2,9.19,9.2,42564.0,7.4003,7.4003,7.3923,7.4003,42564.0
2020-10-01 13:05:00,9.2,9.22,9.19,9.22,40432.0,7.4003,7.4164,7.3923,7.4164,40432.0
2020-10-01 13:10:00,9.22,9.22,9.19,9.19,54730.0,7.4164,7.4164,7.3923,7.3923,54730.0
2020-10-01 13:15:00,9.19,9.2,9.18,9.2,36574.0,7.3923,7.4003,7.3842,7.4003,36574.0
2020-10-01 13:20:00,9.2,9.21,9.18,9.2,51504.0,7.4003,7.4084,7.3842,7.4003,51504.0
2020-10-01 13:25:00,9.2,9.2,9.17,9.17,38704.0,7.4003,7.4003,7.3762,7.3762,38704.0
2020-10-01 13:30:00,9.18,9.18,9.15,9.17,52532.0,7.3842,7.3842,7.3601,7.3762,52532.0
2020-10-01 13:35:00,9.17,9.21,9.17,9.2,57695.0,7.3762,7.4084,7.3762,7.4003,57695.0
2020-10-01 13:40:00,9.2,9.21,9.19,9.21,35413.0,7.4003,7.4084,7.3923,7.4084,35413.0
2020-10-01 13:45:00,9.2,9.21,9.18,9.18,38769.0,7.4003,7.4084,7.3842,7.3842,38769.0
2020-10-01 13:50:00,9.19,9.2,9.17,9.19,33869.0,7.3923,7.4003,7.3762,7.3923,33869.0
2020-10-01 13:55:00,9.19,9.2,9.13,9.14,139114.0,7.3923,7.4003,7.344,7.3521,139114.0
2020-10-01 14:00:00,9.13,9.16,9.09,9.12,134894.0,7.344,7.3682,7.3118,7.336,134894.0
2020-10-01 14:05:00,9.12,9.12,9.08,9.09,114146.0,7.336,7.336,7.3038,7.3118,114146.0
2020-10-01 14:10:00,9.09,9.09,9.06,9.08,113404.0,7.3118,7.3118,7.2877,7.3038,113404.0
2020-10-01 14:15:00,9.08,9.1,9.06,9.09,61202.0,7.3038,7.3199,7.2877,7.3118,61202.0
2020-10-01 14:20:00,9.09,9.11,9.08,9.11,62668.0,7.3118,7.3279,7.3038,7.3279,62668.0
2020-10-01 14:25:00,9.1,9.14,9.1,9.14,73996.0,7.3199,7.3521,7.3199,7.3521,73996.0
2020-10-01 14:30:00,9.13,9.14,9.13,9.13,29981.0,7.344,7.3521,7.344,7.344,29981.0
2020-10-01 14:35:00,9.13,9.14,9.12,9.13,78755.0,7.344,7.3521,7.336,7.344,78755.0
2020-10-01 14:40:00,9.13,9.14,9.11,9.13,83915.0,7.344,7.3521,7.3279,7.344,83915.0
2020-10-01 14:45:00,9.13,9.14,9.11,9.12,54037.0,7.344,7.3521,7.3279,7.336,54037.0
2020-10-01 14:50:00,9.13,9.15,9.12,9.13,31805.0,7.344,7.3601,7.336,7.344,31805.0
2020-10-01 14:55:00,9.13,9.14,9.12,9.12,22350.0,7.344,7.3521,7.336,7.336,22350.0
2020-10-01 15:00:00,9.13,9.16,9.12,9.14,109470.0,7.344,7.3682,7.336,7.3521,109470.0
2020-10-01 15:05:00,9.14,9.15,9.12,9.14,47442.0,7.3521,7.3601,7.336,7.3521,47442.0
2020-10-01 15:10:00,9.15,9.16,9.14,9.14,44309.0,7.3601,7.3682,7.3521,7.3521,44309.0
2020-10-01 15:15:00,9.14,9.15,9.12,9.13,38972.0,7.3521,7.3601,7.336,7.344,38972.0
2020-10-01 15:20:00,9.13,9.13,9.1,9.12,97043.0,7.344,7.344,7.3199,7.336,97043.0
2020-10-01 15:25:00,9.12,9.13,9.1,9.11,61333.0,7.336,7.344,7.3199,7.3279,61333.0
2020-10-01 15:30:00,9.12,9.13,9.1,9.12,77039.0,7.336,7.344,7.3199,7.336,77039.0
2020-10-01 15:35:00,9.12,9.14,9.11,9.13,89232.0,7.336,7.3521,7.3279,7.344,89232.0
2020-10-01 15:40:00,9.13,9.13,9.09,9.1,102873.0,7.344,7.344,7.3118,7.3199,102873.0
2020-10-01 15:45:00,9.1,9.12,9.09,9.11,131828.0,7.3199,7.336,7.3118,7.3279,131828.0
2020-10-01 15:50:00,9.11,9.13,9.11,9.11,177621.0,7.3279,7.344,7.3279,7.3279,177621.0
2020-10-01 15:55:00,9.12,9.17,9.11,9.15,436599.0,7.336,7.3762,7.3279,7.3601,436599.0
2020-10-02 09:30:00,8.99,9.0,8.91,9.0,227666.0,7.2314,7.2395,7.1671,7.2395,227666.0
2020-10-02 09:35:00,9.01,9.04,8.97,9.04,120119.0,7.2475,7.2716,7.2153,7.2716,120119.0
2020-10-02 09:40:00,9.03,9.07,9.02,9.02,166498.0,7.2636,7.2958,7.2555,7.2555,166498.0
2020-10-02 09:45:00,9.02,9.04,8.98,9.02,89244.0,7.2555,7.2716,7.2234,7.2555,89244.0
2020-10-02 09:50:00,9.03,9.03,8.99,9.02,43023.0,7.2636,7.2636,7.2314,7.2555,43023.0
2020-10-02 09:55:00,9.02,9.05,9.0,9.03,75797.0,7.2555,7.2797,7.2395,7.2636,75797.0
2020-10-02 10:00:00,9.02,9.09,9.02,9.07,185554.0,7.2555,7.3118,7.2555,7.2958,185554.0
2020-10-02 10:05:00,9.07,9.12,9.06,9.09,114593.0,7.2958,7.336,7.2877,7.3118,114593.0
2020-10-02 10:10:00,9.1,9.11,9.07,9.07,84471.0,7.3199,7.3279,7.2958,7.2958,84471.0
2020-10-02 10:15:00,9.08,9.09,9.05,9.05,119232.0,7.3038,7.3118,7.2797,7.2797,119232.0
2020-10-02 10:20:00,9.05,9.07,9.04,9.06,131623.0,7.2797,7.2958,7.2716,7.2877,131623.0
2020-10-02 10:25:00,9.06,9.1,9.05,9.08,84241.0,7.2877,7.3199,7.2797,7.3038,84241.0
2020-10-02 10:30:00,9.09,9.12,9.06,9.12,207071.0,7.3118,7.336,7.2877,7.336,207071.0
2020-10-02 10:35:00,9.11,9.12,9.06,9.06,59651.0,7.3279,7.336,7.2877,7.2877,59651.0
2020-10-02 10:40:00,9.06,9.09,9.05,9.06,123763.0,7.2877,7.3118,7.2797,7.2877,123763.0
2020-10-02 10:45:00,9.06,9.09,9.05,9.07,78224.0,7.2877,7.3118,7.2797,7.2958,78224.0
2020-10-02 10:50:00,9.07,9.1,9.06,9.08,102306.0,7.2958,7.3199,7.2877,7.3038,102306.0
2020-10-02 10:55:00,9.09,9.11,9.08,9.09,64737.0,7.3118,7.3279,7.3038,7.3118,64737.0
2020-10-02 11:00:00,9.08,9.12,9.07,9.11,121114.0,7.3038,7.336,7.2958,7.3279,121114.0
2020-10-02 11:05:00,9.11,9.13,9.09,9.12,43093.0,7.3279,7.344,7.3118,7.336,43093.0
2020-10-02 11:10:00,9.11,9.12,9.1,9.12,41426.0,7.3279,7.336,7.3199,7.336,41426.0
2020-10-02 11:15:00,9.12,9.16,9.11,9.16,77313.0,7.336,7.3682,7.3279,7.3682,77313.0
2020-10-02 11:20:00,9.15,9.17,9.15,9.16,45108.0,7.3601,7.3762,7.3601,7.3682,45108.0
2020-10-02 11:25:00,9.17,9.21,9.16,9.19,93741.0,7.3762,7.4084,7.3682,7.3923,93741.0
2020-10-02 11:30:00,9.19,9.2,9.18,9.19,68171.0,7.3923,7.4003,7.3842,7.3923,68171.0
2020-10-02 11:35:00,9.18,9.2,9.18,9.18,40114.0,7.3842,7.4003,7.3842,7.3842,40114.0
2020-10-02 11:40:00,9.18,9.21,9.18,9.19,106854.0,7.3842,7.4084,7.3842,7.3923,106854.0
2020-10-02 11:45:00,9.19,9.22,9.18,9.21,52832.0,7.3923,7.4164,7.3842,7.4084,52832.0
2020-10-02 11:50:00,9.21,9.21,9.18,9.2,76282.0,7.4084,7.4084,7.3842,7.4003,76282.0
2020-10-02 11:55:00,9.2,9.21,9.16,9.17,67792.0,7.4003,7.4084,7.3682,7.3762,67792.0
2020-10-02 12:00:00,9.17,9.21,9.16,9.19,148668.0,7.3762,7.4084,7.3682,7.3923,148668.0
2020-10-02 12:05:00,9.2,9.27,9.19,9.27,92887.0,7.4003,7.4566,7.3923,7.4566,92887.0
2020-10-02 12:10:00,9.27,9.36,9.26,9.31,227829.0,7.4566,7.529,7.4486,7.4888,227829.0
2020-10-02 12:15:00,9.31,9.37,9.3,9.36,168933.0,7.4888,7.5371,7.4808,7.529,168933.0
2020-10-02 12:20:00,9.36,9.38,9.3,9.31,92389.0,7.529,7.5451,7.4808,7.4888,92389.0
2020-10-02 12:25:00,9.31,9.33,9.31,9.32,72240.0,7.4888,7.5049,7.4888,7.4969,72240.0
2020-10-02 12:30:00,9.32,9.34,9.31,9.34,80538.0,7.4969,7.5129,7.4888,7.5129,80538.0
2020-10-02 12:35:00,9.34,9.37,9.33,9.35,62740.0,7.5129,7.5371,7.5049,7.521,62740.0
2020-10-02 12:40:00,9.36,9.38,9.35,9.37,107040.0,7.529,7.5451,7.521,7.5371,107040.0
2020-10-02 12:45:00,9.36,9.37,9.32,9.33,57978.0,7.529,7.5371,7.4969,7.5049,57978.0
2020-10-02 12:50:00,9.33,9.35,9.32,9.33,70536.0,7.5049,7.521,7.4969,7.5049,70536.0
2020-10-02 12:55:00,9.33,9.37,9.32,9.37,67478.0,7.5049,7.5371,7.4969,7.5371,67478.0
2020-10-02 13:00:00,9.36,9.38,9.35,9.36,76065.0,7.529,7.5451,7.521,7.529,76065.0
2020-10-02 13:05:00,9.35,9.36,9.33,9.35,57747.0,7.521,7.529,7.5049,7.521,57747.0
2020-10-02 13:10:00,9.35,9.37,9.32,9.33,56215.0,7.521,7.5371,7.4969,7.5049,56215.0
2020-10-02 13:15:00,9.33,9.35,9.32,9.35,72895.0,7.5049,7.521,7.4969,7.521,72895.0
2020-10-02 13:20:00,9.34,9.35,9.33,9.34,68279.0,7.5129,7.521,7.5049,7.5129,68279.0
2020-10-02 13:25:00,9.34,9.35,9.33,9.33,37637.0,7.5129,7.521,7.5049,7.5049,37637.0
2020-10-02 13:30:00,9.33,9.34,9.3,9.3,93424.0,7.5049,7.5129,7.4808,7.4808,93424.0
2020-10-02 13:35:00,9.3,9.33,9.3,9.32,72129.0,7.4808,7.5049,7.4808,7.4969,72129.0
2020-10-02 13:40:00,9.32,9.32,9.26,9.27,162441.0,7.4969,7.4969,7.4486,7.4566,162441.0
2020-10-02 13:45:00,9.27,9.28,9.25,9.27,69282.0,7.4566,7.4647,7.4405,7.4566,69282.0
2020-10-02 13:50:00,9.27,9.27,9.24,9.26,40702.0,7.4566,7.4566,7.4325,7.4486,40702.0
2020-10-02 13:55:00,9.26,9.27,9.25,9.27,54166.0,7.4486,7.4566,7.4405,7.4566,54166.0
2020-10-02 14:00:00,9.27,9.29,9.26,9.29,45957.0,7.4566,7.4727,7.4486,7.4727,45957.0
2020-10-02 14:05:00,9.29,9.31,9.28,9.31,87057.0,7.4727,7.4888,7.4647,7.4888,87057.0
2020-10-02 14:10:00,9.31,9.32,9.29,9.32,73598.0,7.4888,7.4969,7.4727,7.4969,73598.0
2020-10-02 14:15:00,9.32,9.35,9.31,9.34,94550.0,7.4969,7.521,7.4888,7.5129,94550.0
2020-10-02 14:20:00,9.35,9.35,9.32,9.34,38773.0,7.521,7.521,7.4969,7.5129,38773.0
2020-10-02 14:25:00,9.34,9.34,9.32,9.33,61151.0,7.5129,7.5129,7.4969,7.5049,61151.0
2020-10-02 14:30:00,9.33,9.36,9.33,9.36,76132.0,7.5049,7.529,7.5049,7.529,76132.0
2020-10-02 14:35:00,9.36,9.37,9.35,9.36,53509.0,7.529,7.5371,7.521,7.529,53509.0
2020-10-02 14:40:00,9.36,9.37,9.35,9.35,75390.0,7.529,7.5371,7.521,7.521,75390.0
2020-10-02 14:45:00,9.36,9.37,9.34,9.35,100241.0,7.529,7.5371,7.5129,7.521,100241.0
2020-10-02 14:50:00,9.35,9.35,9.32,9.33,48128.0,7.521,7.521,7.4969,7.5049,48128.0
2020-10-02 14:55:00,9.33,9.35,9.31,9.33,55468.0,7.5049,7.521,7.4888,7.5049,55468.0
2020-10-02 15:00:00,9.33,9.33,9.3,9.32,74492.0,7.5049,7.5049,7.4808,7.4969,74492.0
2020-10-02 15:05:00,9.33,9.33,9.31,9.33,52157.0,7.5049,7.5049,7.4888,7.5049,52157.0
2020-10-02 15:10:00,9.33,9.36,9.32,9.33,175933.0,7.5049,7.529,7.4969,7.5049,175933.0
2020-10-02 15:15:00,9.33,9.35,9.31,9.35,59658.0,7.5049,7.521,7.4888,7.521,59658.0
2020-10-02 15:20:00,9.35,9.36,9.33,9.35,107705.0,7.521,7.529,7.5049,7.521,107705.0
2020-10-02 15:25:00,9.35,9.36,9.33,9.35,158758.0,7.521,7.529,7.5049,7.521,158758.0
2020-10-02 15:30:00,9.36,9.37,9.35,9.37,149167.0,7.529,7.5371,7.521,7.5371,149167.0
2020-10-02 15:35:00,9.36,9.36,9.33,9.34,116418.0,7.529,7.529,7.5049,7.5129,116418.0
2020-10-02 15:40:00,9.34,9.35,9.32,9.34,154746.0,7.5129,7.521,7.4969,7.5129,154746.0
2020-10-02 15:45:00,9.33,9.35,9.33,9.35,154832.0,7.5049,7.521,7.5049,7.521,154832.0
2020-10-02 15:50:00,9.35,9.36,9.34,9.34,400893.0,7.521,7.529,7.5129,7.5129,400893.0
2020-10-02 15:55:00,9.34,9.35,9.31,9.33,751889.0,7.5129,7.521,7.4888,7.5049,751889.0
2020-10-05 09:30:00,9.43,9.6,9.38,9.52,252005.0,7.5853,7.7221,7.5451,7.6577,252005.0
2020-10-05 09:35:00,9.52,9.59,9.51,9.58,106108.0,7.6577,7.714,7.6497,7.706,106108.0
2020-10-05 09:40:00,9.58,9.58,9.5,9.51,124964.0,7.706,7.706,7.6416,7.6497,124964.0
2020-10-05 09:45:00,9.51,9.54,9.49,9.51,71612.0,7.6497,7.6738,7.6336,7.6497,71612.0
2020-10-05 09:50:00,9.52,9.54,9.49,9.5,81702.0,7.6577,7.6738,7.6336,7.6416,81702.0
2020-10-05 09:55:00,9.51,9.54,9.46,9.47,82478.0,7.6497,7.6738,7.6095,7.6175,82478.0
2020-10-05 10:00:00,9.49,9.5,9.42,9.44,80220.0,7.6336,7.6416,7.5773,7.5934,80220.0
2020-10-05 10:05:00,9.44,9.49,9.43,9.47,99411.0,7.5934,7.6336,7.5853,7.6175,99411.0
2020-10-05 10:10:00,9.47,9.51,9.44,9.5,65777.0,7.6175,7.6497,7.5934,7.6416,65777.0
2020-10-05 10:15:00,9.5,9.54,9.49,9.53,87678.0,7.6416,7.6738,7.6336,7.6658,87678.0
2020-10-05 10:20:00,9.52,9.53,9.5,9.5,42653.0,7.6577,7.6658,7.6416,7.6416,42653.0
2020-10-05 10:25:00,9.51,9.52,9.49,9.51,48384.0,7.6497,7.6577,7.6336,7.6497,48384.0
2020-10-05 10:30:00,9.51,9.56,9.5,9.55,85655.0,7.6497,7.6899,7.6416,7.6819,85655.0
2020-10-05 10:35:00,9.55,9.58,9.54,9.58,50173.0,7.6819,7.706,7.6738,7.706,50173.0
2020-10-05 10:40:00,9.58,9.59,9.56,9.57,67297.0,7.706,7.714,7.6899,7.6979,67297.0
2020-10-05 10:45:00,9.57,9.61,9.56,9.6,78624.0,7.6979,7.7301,7.6899,7.7221,78624.0
2020-10-05 10:50:00,9.59,9.62,9.58,9.6,82775.0,7.714,7.7382,7.706,7.7221,82775.0
2020-10-05 10:55:00,9.59,9.59,9.57,9.58,121005.0,7.714,7.714,7.6979,7.706,121005.0
2020-10-05 11:00:00,9.59,9.63,9.57,9.63,94010.0,7.714,7.7462,7.6979,7.7462,94010.0
2020-10-05 11:05:00,9.63,9.65,9.61,9.63,133666.0,7.7462,7.7623,7.7301,7.7462,133666.0
2020-10-05 11:10:00,9.63,9.63,9.6,9.63,51276.0,7.7462,7.7462,7.7221,7.7462,51276.0
2020-10-05 11:15:00,9.63,9.66,9.62,9.63,96686.0,7.7462,7.7703,7.7382,7.7462,96686.0
2020-10-05 11:20:00,9.63,9.64,9.61,9.62,48696.0,7.7462,7.7543,7.7301,7.7382,48696.0
2020-10-05 11:25:00,9.62,9.63,9.59,9.6,59867.0,7.7382,7.7462,7.714,7.7221,59867.0
2020-10-05 11:30:00,9.59,9.6,9.57,9.58,43026.0,7.714,7.7221,7.6979,7.706,43026.0
2020-10-05 11:35:00,9.58,9.59,9.56,9.57,31926.0,7.706,7.714,7.6899,7.6979,31926.0
2020-10-05 11:40:00,9.58,9.59,9.57,9.58,34493.0,7.706,7.714,7.6979,7.706,34493.0
2020-10-05 11:45:00,9.59,9.6,9.58,9.59,32729.0,7.714,7.7221,7.706,7.714,32729.0
2020-10-05 11:50:00,9.59,9.61,9.58,9.58,51434.0,7.714,7.7301,7.706,7.706,51434.0
2020-10-05 11:55:00,9.58,9.61,9.58,9.59,81172.0,7.706,7.7301,7.706,7.714,81172.0
2020-10-05 12:00:00,9.59,9.6,9.57,9.6,82619.0,7.714,7.7221,7.6979,7.7221,82619.0
2020-10-05 12:05:00,9.59,9.6,9.56,9.57,35457.0,7.714,7.7221,7.6899,7.6979,35457.0
2020-10-05 12:10:00,9.57,9.58,9.56,9.58,37970.0,7.6979,7.706,7.6899,7.706,37970.0
2020-10-05 12:15:00,9.58,9.58,9.55,9.57,50208.0,7.706,7.706,7.6819,7.6979,50208.0
2020-10-05 12:20:00,9.57,9.57,9.55,9.55,29592.0,7.6979,7.6979,7.6819,7.6819,29592.0
2020-10-05 12:25:00,9.55,9.58,9.55,9.58,50371.0,7.6819,7.706,7.6819,7.706,50371.0
2020-10-05 12:30:00,9.58,9.59,9.56,9.56,46914.0,7.706,7.714,7.6899,7.6899,46914.0
2020-10-05 12:35:00,9.56,9.58,9.56,9.58,26173.0,7.6899,7.706,7.6899,7.706,26173.0
2020-10-05 12:40:00,9.58,9.59,9.56,9.56,47233.0,7.706,7.714,7.6899,7.6899,47233.0
2020-10-05 12:45:00,9.56,9.56,9.54,9.54,32209.0,7.6899,7.6899,7.6738,7.6738,32209.0
2020-10-05 12:50:00,9.54,9.55,9.53,9.54,32918.0,7.6738,7.6819,7.6658,7.6738,32918.0
2020-10-05 12:55:00,9.54,9.55,9.52,9.53,23414.0,7.6738,7.6819,7.6577,7.6658,23414.0
2020-10-05 13:00:00,9.53,9.53,9.51,9.52,37626.0,7.6658,7.6658,7.6497,7.6577,37626.0
2020-10-05 13:05:00,9.53,9.54,9.52,9.54,27033.0,7.6658,7.6738,7.6577,7.6738,27033.0
2020-10-05 13:10:00,9.54,9.56,9.54,9.55,16413.0,7.6738,7.6899,7.6738,7.6819,16413.0
2020-10-05 13:15:00,9.55,9.55,9.53,9.53,27728.0,7.6819,7.6819,7.6658,7.6658,27728.0
2020-10-05 13:20:00,9.53,9.55,9.52,9.54,34432.0,7.6658,7.6819,7.6577,7.6738,34432.0
2020-10-05 13:25:00,9.54,9.56,9.54,9.56,24532.0,7.6738,7.6899,7.6738,7.6899,24532.0
2020-10-05 13:30:00,9.56,9.58,9.55,9.58,38901.0,7.6899,7.706,7.6819,7.706,38901.0
2020-10-05 13:35:00,9.58,9.58,9.56,9.57,35237.0,7.706,7.706,7.6899,7.6979,35237.0
2020-10-05 13:40:00,9.58,9.59,9.57,9.58,38013.0,7.706,7.714,7.6979,7.706,38013.0
2020-10-05 13:45:00,9.58,9.58,9.56,9.58,40377.0,7.706,7.706,7.6899,7.706,40377.0
2020-10-05 13:50:00,9.57,9.59,9.57,9.58,68070.0,7.6979,7.714,7.6979,7.706,68070.0
2020-10-05 13:55:00,9.58,9.58,9.56,9.56,45766.0,7.706,7.706,7.6899,7.6899,45766.0
2020-10-05 14:00:00,9.56,9.57,9.55,9.57,57044.0,7.6899,7.6979,7.6819,7.6979,57044.0
2020-10-05 14:05:00,9.56,9.58,9.56,9.57,27411.0,7.6899,7.706,7.6899,7.6979,27411.0
2020-10-05 14:10:00,9.57,9.59,9.57,9.58,54850.0,7.6979,7.714,7.6979,7.706,54850.0
2020-10-05 14:15:00,9.57,9.6,9.57,9.59,36562.0,7.6979,7.7221,7.6979,7.714,36562.0
2020-10-05 14:20:00,9.59,9.61,9.58,9.61,48671.0,7.714,7.7301,7.706,7.7301,48671.0
2020-10-05 14:25:00,9.6,9.6,9.58,9.59,20369.0,7.7221,7.7221,7.706,7.714,20369.0
2020-10-05 14:30:00,9.59,9.61,9.58,9.61,83510.0,7.714,7.7301,7.706,7.7301,83510.0
2020-10-05 14:35:00,9.6,9.62,9.6,9.6,43505.0,7.7221,7.7382,7.7221,7.7221,43505.0
2020-10-05 14:40:00,9.61,9.62,9.6,9.61,48893.0,7.7301,7.7382,7.7221,7.7301,48893.0
2020-10-05 14:45:00,9.62,9.62,9.6,9.6,30652.0,7.7382,7.7382,7.7221,7.7221,30652.0
2020-10-05 14:50:00,9.6,9.61,9.6,9.61,22791.0,7.7221,7.7301,7.7221,7.7301,22791.0
2020-10-05 14:55:00,9.61,9.63,9.6,9.63,106921.0,7.7301,7.7462,7.7221,7.7462,106921.0
2020-10-05 15:00:00,9.63,9.63,9.61,9.63,34267.0,7.7462,7.7462,7.7301,7.7462,34267.0
2020-10-05 15:05:00,9.62,9.63,9.62,9.63,22901.0,7.7382,7.7462,7.7382,7.7462,22901.0
2020-10-05 15:10:00,9.63,9.64,9.62,9.63,101619.0,7.7462,7.7543,7.7382,7.7462,101619.0
2020-10-05 15:15:00,9.63,9.64,9.62,9.62,46914.0,7.7462,7.7543,7.7382,7.7382,46914.0
2020-10-05 15:20:00,9.62,9.64,9.62,9.63,32598.0,7.7382,7.7543,7.7382,7.7462,32598.0
2020-10-05 15:25:00,9.62,9.65,9.62,9.64,52478.0,7.7382,7.7623,7.7382,7.7543,52478.0
2020-10-05 15:30:00,9.64,9.65,9.62,9.63,88571.0,7.7543,7.7623,7.7382,7.7462,88571.0
2020-10-05 15:35:00,9.63,9.64,9.61,9.63,119472.0,7.7462,7.7543,7.7301,7.7462,119472.0
2020-10-05 15:40:00,9.63,9.66,9.63,9.66,72826.0,7.7462,7.7703,7.7462,7.7703,72826.0
2020-10-05 15:45:00,9.66,9.66,9.64,9.65,96625.0,7.7703,7.7703,7.7543,7.7623,96625.0
2020-10-05 15:50:00,9.65,9.68,9.65,9.67,279729.0,7.7623,7.7864,7.7623,7.7784,279729.0
2020-10-05 15:55:00,9.66,9.67,9.65,9.67,493068.0,7.7703,7.7784,7.7623,7.7784,493068.0
2020-10-06 09:30:00,9.77,9.8,9.67,9.77,173001.0,7.8588,7.883,7.7784,7.8588,173001.0
2020-10-06 09:35:00,9.77,9.8,9.75,9.76,116128.0,7.8588,7.883,7.8427,7.8508,116128.0
2020-10-06 09:40:00,9.75,9.79,9.72,9.79,144113.0,7.8427,7.8749,7.8186,7.8749,144113.0
2020-10-06 09:45:00,9.79,9.82,9.77,9.78,172935.0,7.8749,7.899,7.8588,7.8669,172935.0
2020-10-06 09:50:00,9.78,9.79,9.73,9.75,54617.0,7.8669,7.8749,7.8267,7.8427,54617.0
2020-10-06 09:55:00,9.75,9.76,9.7,9.71,90230.0,7.8427,7.8508,7.8025,7.8106,90230.0
2020-10-06 10:00:00,9.7,9.76,9.69,9.76,85990.0,7.8025,7.8508,7.7945,7.8508,85990.0
2020-10-06 10:05:00,9.75,9.78,9.73,9.76,96474.0,7.8427,7.8669,7.8267,7.8508,96474.0
2020-10-06 10:10:00,9.76,9.82,9.76,9.81,71449.0,7.8508,7.899,7.8508,7.891,71449.0
2020-10-06 10:15:00,9.81,9.85,9.8,9.81,93663.0,7.891,7.9232,7.883,7.891,93663.0
2020-10-06 10:20:00,9.81,9.83,9.78,9.8,45349.0,7.891,7.9071,7.8669,7.883,45349.0
2020-10-06 10:25:00,9.8,9.82,9.79,9.8,77165.0,7.883,7.899,7.8749,7.883,77165.0
2020-10-06 10:30:00,9.8,9.82,9.78,9.81,82785.0,7.883,7.899,7.8669,7.891,82785.0
2020-10-06 10:35:00,9.8,9.83,9.8,9.81,22992.0,7.883,7.9071,7.883,7.891,22992.0
2020-10-06 10:40:00,9.82,9.82,9.76,9.81,94129.0,7.899,7.899,7.8508,7.891,94129.0
2020-10-06 10:45:00,9.81,9.85,9.81,9.83,80332.0,7.891,7.9232,7.891,7.9071,80332.0
2020-10-06 10:50:00,9.83,9.85,9.82,9.84,191100.0,7.9071,7.9232,7.899,7.9151,191100.0
2020-10-06 10:55:00,9.84,9.86,9.83,9.85,46224.0,7.9151,7.9312,7.9071,7.9232,46224.0
2020-10-06 11:00:00,9.85,9.85,9.83,9.85,31247.0,7.9232,7.9232,7.9071,7.9232,31247.0
2020-10-06 11:05:00,9.85,9.86,9.83,9.86,33789.0,7.9232,7.9312,7.9071,7.9312,33789.0
2020-10-06 11:10:00,9.86,9.89,9.85,9.89,72364.0,7.9312,7.9554,7.9232,7.9554,72364.0
2020-10-06 11:15:00,9.88,9.91,9.87,9.9,95761.0,7.9473,7.9714,7.9393,7.9634,95761.0
2020-10-06 11:20:00,9.91,9.91,9.89,9.89,43720.0,7.9714,7.9714,7.9554,7.9554,43720.0
2020-10-06 11:25:00,9.9,9.91,9.88,9.9,27773.0,7.9634,7.9714,7.9473,7.9634,27773.0
2020-10-06 11:30:00,9.9,9.91,9.88,9.9,23742.0,7.9634,7.9714,7.9473,7.9634,23742.0
2020-10-06 11:35:00,9.9,9.93,9.9,9.93,27253.0,7.9634,7.9875,7.9634,7.9875,27253.0
2020-10-06 11:40:00,9.93,9.93,9.91,9.92,57657.0,7.9875,7.9875,7.9714,7.9795,57657.0
2020-10-06 11:45:00,9.92,9.96,9.92,9.95,310455.0,7.9795,8.0117,7.9795,8.0036,310455.0
2020-10-06 11:50:00,9.96,9.96,9.92,9.93,67621.0,8.0117,8.0117,7.9795,7.9875,67621.0
2020-10-06 11:55:00,9.93,9.94,9.91,9.91,37261.0,7.9875,7.9956,7.9714,7.9714,37261.0
2020-10-06 12:00:00,9.92,9.94,9.89,9.89,61652.0,7.9795,7.9956,7.9554,7.9554,61652.0
2020-10-06 12:05:00,9.89,9.91,9.89,9.91,34253.0,7.9554,7.9714,7.9554,7.9714,34253.0
2020-10-06 12:10:00,9.91,9.91,9.89,9.9,39010.0,7.9714,7.9714,7.9554,7.9634,39010.0
2020-10-06 12:15:00,9.9,9.9,9.87,9.88,21291.0,7.9634,7.9634,7.9393,7.9473,21291.0
2020-10-06 12:20:00,9.88,9.89,9.88,9.89,15286.0,7.9473,7.9554,7.9473,7.9554,15286.0
2020-10-06 12:25:00,9.89,9.89,9.88,9.88,27290.0,7.9554,7.9554,7.9473,7.9473,27290.0
2020-10-06 12:30:00,9.89,9.89,9.86,9.87,140969.0,7.9554,7.9554,7.9312,7.9393,140969.0
2020-10-06 12:35:00,9.87,9.89,9.86,9.87,24088.0,7.9393,7.9554,7.9312,7.9393,24088.0
2020-10-06 12:40:00,9.87,9.87,9.85,9.87,20585.0,7.9393,7.9393,7.9232,7.9393,20585.0
2020-10-06 12:45:00,9.87,9.89,9.86,9.88,14573.0,7.9393,7.9554,7.9312,7.9473,14573.0
2020-10-06 12:50:00,9.88,9.91,9.88,9.9,39233.0,7.9473,7.9714,7.9473,7.9634,39233.0
2020-10-06 12:55:00,9.9,9.91,9.89,9.91,37909.0,7.9634,7.9714,7.9554,7.9714,37909.0
2020-10-06 13:00:00,9.91,9.93,9.89,9.93,102326.0,7.9714,7.9875,7.9554,7.9875,102326.0
2020-10-06 13:05:00,9.92,9.93,9.91,9.92,107680.0,7.9795,7.9875,7.9714,7.9795,107680.0
2020-10-06 13:10:00,9.92,9.94,9.92,9.93,34817.0,7.9795,7.9956,7.9795,7.9875,34817.0
2020-10-06 13:15:00,9.93,9.94,9.91,9.93,35359.0,7.9875,7.9956,7.9714,7.9875,35359.0
2020-10-06 13:20:00,9.93,9.96,9.92,9.93,32400.0,7.9875,8.0117,7.9795,7.9875,32400.0
2020-10-06 13:25:00,9.94,9.94,9.91,9.91,22671.0,7.9956,7.9956,7.9714,7.9714,22671.0
2020-10-06 13:30:00,9.91,9.95,9.91,9.94,28326.0,7.9714,8.0036,7.9714,7.9956,28326.0
2020-10-06 13:35:00,9.94,9.94,9.92,9.93,49428.0,7.9956,7.9956,7.9795,7.9875,49428.0
2020-10-06 13:40:00,9.93,9.93,9.91,9.92,32474.0,7.9875,7.9875,7.9714,7.9795,32474.0
2020-10-06 13:45:00,9.92,9.93,9.9,9.91,40129.0,7.9795,7.9875,7.9634,7.9714,40129.0
2020-10-06 13:50:00,9.91,9.92,9.9,9.91,50333.0,7.9714,7.9795,7.9634,7.9714,50333.0
2020-10-06 13:55:00,9.92,9.93,9.91,9.92,23241.0,7.9795,7.9875,7.9714,7.9795,23241.0
2020-10-06 14:00:00,9.92,9.93,9.91,9.93,36247.0,7.9795,7.9875,7.9714,7.9875,36247.0
2020-10-06 14:05:00,9.93,9.95,9.92,9.93,36001.0,7.9875,8.0036,7.9795,7.9875,36001.0
2020-10-06 14:10:00,9.93,9.95,9.92,9.95,44593.0,7.9875,8.0036,7.9795,8.0036,44593.0
2020-10-06 14:15:00,9.95,9.97,9.94,9.96,107566.0,8.0036,8.0197,7.9956,8.0117,107566.0
2020-10-06 14:20:00,9.96,9.96,9.94,9.95,137187.0,8.0117,8.0117,7.9956,8.0036,137187.0
2020-10-06 14:25:00,9.96,9.96,9.94,9.96,39812.0,8.0117,8.0117,7.9956,8.0117,39812.0
2020-10-06 14:30:00,9.96,9.98,9.95,9.96,26599.0,8.0117,8.0277,8.0036,8.0117,26599.0
2020-10-06 14:35:00,9.96,9.99,9.95,9.97,68231.0,8.0117,8.0358,8.0036,8.0197,68231.0
2020-10-06 14:40:00,9.97,9.99,9.96,9.99,24850.0,8.0197,8.0358,8.0117,8.0358,24850.0
2020-10-06 14:45:00,9.99,9.99,9.92,9.92,121468.0,8.0358,8.0358,7.9795,7.9795,121468.0
2020-10-06 14:50:00,9.92,9.92,9.71,9.72,288965.0,7.9795,7.9795,7.8106,7.8186,288965.0
2020-10-06 14:55:00,9.72,9.75,9.65,9.68,325380.0,7.8186,7.8427,7.7623,7.7864,325380.0
2020-10-06 15:00:00,9.69,9.69,9.61,9.63,191634.0,7.7945,7.7945,7.7301,7.7462,191634.0
2020-10-06 15:05:00,9.63,9.64,9.57,9.63,242026.0,7.7462,7.7543,7.6979,7.7462,242026.0
2020-10-06 15:10:00,9.63,9.64,9.57,9.58,174073.0,7.7462,7.7543,7.6979,7.706,174073.0
2020-10-06 15:15:00,9.57,9.59,9.54,9.54,162365.0,7.6979,7.714,7.6738,7.6738,162365.0
2020-10-06 15:20:00,9.54,9.58,9.53,9.55,186973.0,7.6738,7.706,7.6658,7.6819,186973.0
2020-10-06 15:25:00,9.55,9.61,9.54,9.59,133853.0,7.6819,7.7301,7.6738,7.714,133853.0
2020-10-06 15:30:00,9.6,9.63,9.58,9.62,145707.0,7.7221,7.7462,7.706,7.7382,145707.0
2020-10-06 15:35:00,9.62,9.63,9.58,9.58,198497.0,7.7382,7.7462,7.706,7.706,198497.0
2020-10-06 15:40:00,9.59,9.59,9.56,9.57,139398.0,7.714,7.714,7.6899,7.6979,139398.0
2020-10-06 15:45:00,9.57,9.58,9.52,9.54,284491.0,7.6979,7.706,7.6577,7.6738,284491.0
2020-10-06 15:50:00,9.53,9.55,9.5,9.54,521286.0,7.6658,7.6819,7.6416,7.6738,521286.0
2020-10-06 15:55:00,9.55,9.57,9.53,9.54,409193.0,7.6819,7.6979,7.6658,7.6738,409193.0
2020-10-07 09:30:00,9.68,9.9,9.68,9.8,271020.0,7.7864,7.9634,7.7864,7.883,271020.0
2020-10-07 09:35:00,9.79,9.86,9.78,9.84,166045.0,7.8749,7.9312,7.8669,7.9151,166045.0
2020-10-07 09:40:00,9.84,9.88,9.82,9.88,110012.0,7.9151,7.9473,7.899,7.9473,110012.0
2020-10-07 09:45:00,9.88,9.89,9.85,9.87,149500.0,7.9473,7.9554,7.9232,7.9393,149500.0
2020-10-07 09:50:00,9.87,9.92,9.84,9.91,99890.0,7.9393,7.9795,7.9151,7.9714,99890.0
2020-10-07 09:55:00,9.91,9.95,9.89,9.9,95844.0,7.9714,8.0036,7.9554,7.9634,95844.0
2020-10-07 10:00:00,9.91,9.92,9.86,9.9,97949.0,7.9714,7.9795,7.9312,7.9634,97949.0
2020-10-07 10:05:00,9.91,9.92,9.86,9.9,207683.0,7.9714,7.9795,7.9312,7.9634,207683.0
2020-10-07 10:10:00,9.91,9.91,9.87,9.87,87312.0,7.9714,7.9714,7.9393,7.9393,87312.0
2020-10-07 10:15:00,9.88,9.95,9.87,9.94,130740.0,7.9473,8.0036,7.9393,7.9956,130740.0
2020-10-07 10:20:00,9.95,9.98,9.91,9.97,121698.0,8.0036,8.0277,7.9714,8.0197,121698.0
2020-10-07 10:25:00,9.97,9.98,9.95,9.96,135921.0,8.0197,8.0277,8.0036,8.0117,135921.0
2020-10-07 10:30:00,9.96,9.99,9.95,9.96,127937.0,8.0117,8.0358,8.0036,8.0117,127937.0
2020-10-07 10:35:00,9.95,9.98,9.94,9.95,57983.0,8.0036,8.0277,7.9956,8.0036,57983.0
2020-10-07 10:40:00,9.95,9.96,9.9,9.91,77406.0,8.0036,8.0117,7.9634,7.9714,77406.0
2020-10-07 10:45:00,9.91,9.92,9.89,9.9,44400.0,7.9714,7.9795,7.9554,7.9634,44400.0
2020-10-07 10:50:00,9.9,9.92,9.89,9.91,39663.0,7.9634,7.9795,7.9554,7.9714,39663.0
2020-10-07 10:55:00,9.9,9.91,9.88,9.88,50989.0,7.9634,7.9714,7.9473,7.9473,50989.0
2020-10-07 11:00:00,9.89,9.89,9.85,9.86,32795.0,7.9554,7.9554,7.9232,7.9312,32795.0
2020-10-07 11:05:00,9.87,9.89,9.84,9.87,57450.0,7.9393,7.9554,7.9151,7.9393,57450.0
2020-10-07 11:10:00,9.87,9.89,9.85,9.86,37468.0,7.9393,7.9554,7.9232,7.9312,37468.0
2020-10-07 11:15:00,9.86,9.86,9.82,9.84,33934.0,7.9312,7.9312,7.899,7.9151,33934.0
2020-10-07 11:20:00,9.83,9.84,9.81,9.84,33478.0,7.9071,7.9151,7.891,7.9151,33478.0
2020-10-07 11:25:00,9.84,9.84,9.79,9.81,47258.0,7.9151,7.9151,7.8749,7.891,47258.0
2020-10-07 11:30:00,9.82,9.83,9.79,9.83,54927.0,7.899,7.9071,7.8749,7.9071,54927.0
2020-10-07 11:35:00,9.83,9.83,9.79,9.81,46978.0,7.9071,7.9071,7.8749,7.891,46978.0
2020-10-07 11:40:00,9.81,9.83,9.8,9.82,26292.0,7.891,7.9071,7.883,7.899,26292.0
2020-10-07 11:45:00,9.83,9.83,9.79,9.8,42972.0,7.9071,7.9071,7.8749,7.883,42972.0
2020-10-07 11:50:00,9.8,9.8,9.77,9.78,28428.0,7.883,7.883,7.8588,7.8669,28428.0
2020-10-07 11:55:00,9.79,9.79,9.76,9.78,24786.0,7.8749,7.8749,7.8508,7.8669,24786.0
2020-10-07 12:00:00,9.77,9.79,9.76,9.77,33567.0,7.8588,7.8749,7.8508,7.8588,33567.0
2020-10-07 12:05:00,9.77,9.78,9.75,9.75,48172.0,7.8588,7.8669,7.8427,7.8427,48172.0
2020-10-07 12:10:00,9.76,9.76,9.74,9.75,29659.0,7.8508,7.8508,7.8347,7.8427,29659.0
2020-10-07 12:15:00,9.76,9.78,9.75,9.78,32093.0,7.8508,7.8669,7.8427,7.8669,32093.0
2020-10-07 12:20:00,9.78,9.78,9.77,9.78,45590.0,7.8669,7.8669,7.8588,7.8669,45590.0
2020-10-07 12:25:00,9.78,9.79,9.75,9.77,45139.0,7.8669,7.8749,7.8427,7.8588,45139.0
2020-10-07 12:30:00,9.77,9.78,9.77,9.77,25976.0,7.8588,7.8669,7.8588,7.8588,25976.0
2020-10-07 12:35:00,9.77,9.78,9.75,9.76,27091.0,7.8588,7.8669,7.8427,7.8508,27091.0
2020-10-07 12:40:00,9.75,9.77,9.75,9.76,22822.0,7.8427,7.8588,7.8427,7.8508,22822.0
2020-10-07 12:45:00,9.76,9.8,9.76,9.79,62951.0,7.8508,7.883,7.8508,7.8749,62951.0
2020-10-07 12:50:00,9.79,9.8,9.77,9.78,62205.0,7.8749,7.883,7.8588,7.8669,62205.0
2020-10-07 12:55:00,9.77,9.77,9.76,9.77,25729.0,7.8588,7.8588,7.8508,7.8588,25729.0
2020-10-07 13:00:00,9.76,9.77,9.75,9.77,32516.0,7.8508,7.8588,7.8427,7.8588,32516.0
2020-10-07 13:05:00,9.77,9.79,9.76,9.79,15638.0,7.8588,7.8749,7.8508,7.8749,15638.0
2020-10-07 13:10:00,9.79,9.79,9.77,9.77,51007.0,7.8749,7.8749,7.8588,7.8588,51007.0
2020-10-07 13:15:00,9.77,9.78,9.76,9.78,22628.0,7.8588,7.8669,7.8508,7.8669,22628.0
2020-10-07 13:20:00,9.78,9.79,9.77,9.78,37289.0,7.8669,7.8749,7.8588,7.8669,37289.0
2020-10-07 13:25:00,9.78,9.8,9.78,9.79,50818.0,7.8669,7.883,7.8669,7.8749,50818.0
2020-10-07 13:30:00,9.79,9.8,9.77,9.78,36705.0,7.8749,7.883,7.8588,7.8669,36705.0
2020-10-07 13:35:00,9.77,9.78,9.75,9.76,48263.0,7.8588,7.8669,7.8427,7.8508,48263.0
2020-10-07 13:40:00,9.76,9.77,9.73,9.77,59491.0,7.8508,7.8588,7.8267,7.8588,59491.0
2020-10-07 13:45:00,9.77,9.8,9.75,9.79,126647.0,7.8588,7.883,7.8427,7.8749,126647.0
2020-10-07 13:50:00,9.79,9.81,9.78,9.8,26995.0,7.8749,7.891,7.8669,7.883,26995.0
2020-10-07 13:55:00,9.81,9.81,9.78,9.79,29683.0,7.891,7.891,7.8669,7.8749,29683.0
2020-10-07 14:00:00,9.79,9.81,9.78,9.8,46274.0,7.8749,7.891,7.8669,7.883,46274.0
2020-10-07 14:05:00,9.81,9.81,9.79,9.8,25584.0,7.891,7.891,7.8749,7.883,25584.0
2020-10-07 14:10:00,9.8,9.83,9.8,9.8,37040.0,7.883,7.9071,7.883,7.883,37040.0
2020-10-07 14:15:00,9.8,9.84,9.8,9.84,46754.0,7.883,7.9151,7.883,7.9151,46754.0
2020-10-07 14:20:00,9.83,9.86,9.83,9.85,53584.0,7.9071,7.9312,7.9071,7.9232,53584.0
2020-10-07 14:25:00,9.84,9.86,9.84,9.85,34659.0,7.9151,7.9312,7.9151,7.9232,34659.0
2020-10-07 14:30:00,9.85,9.86,9.84,9.85,42904.0,7.9232,7.9312,7.9151,7.9232,42904.0
2020-10-07 14:35:00,9.84,9.85,9.84,9.84,11761.0,7.9151,7.9232,7.9151,7.9151,11761.0
2020-10-07 14:40:00,9.85,9.85,9.82,9.84,65954.0,7.9232,7.9232,7.899,7.9151,65954.0
2020-10-07 14:45:00,9.85,9.85,9.83,9.84,74538.0,7.9232,7.9232,7.9071,7.9151,74538.0
2020-10-07 14:50:00,9.84,9.85,9.83,9.84,74706.0,7.9151,7.9232,7.9071,7.9151,74706.0
2020-10-07 14:55:00,9.84,9.85,9.83,9.83,38202.0,7.9151,7.9232,7.9071,7.9071,38202.0
2020-10-07 15:00:00,9.84,9.87,9.83,9.87,30656.0,7.9151,7.9393,7.9071,7.9393,30656.0
2020-10-07 15:05:00,9.86,9.87,9.85,9.87,80490.0,7.9312,7.9393,7.9232,7.9393,80490.0
2020-10-07 15:10:00,9.86,9.87,9.85,9.86,39375.0,7.9312,7.9393,7.9232,7.9312,39375.0
2020-10-07 15:15:00,9.86,9.88,9.85,9.86,68233.0,7.9312,7.9473,7.9232,7.9312,68233.0
2020-10-07 15:20:00,9.87,9.89,9.86,9.88,78876.0,7.9393,7.9554,7.9312,7.9473,78876.0
2020-10-07 15:25:00,9.88,9.9,9.87,9.9,507550.0,7.9473,7.9634,7.9393,7.9634,507550.0
2020-10-07 15:30:00,9.9,9.91,9.87,9.87,255437.0,7.9634,7.9714,7.9393,7.9393,255437.0
2020-10-07 15:35:00,9.87,9.88,9.85,9.88,71986.0,7.9393,7.9473,7.9232,7.9473,71986.0
2020-10-07 15:40:00,9.88,9.89,9.87,9.88,94404.0,7.9473,7.9554,7.9393,7.9473,94404.0
2020-10-07 15:45:00,9.88,9.89,9.87,9.89,122709.0,7.9473,7.9554,7.9393,7.9554,122709.0
2020-10-07 15:50:00,9.89,9.91,9.87,9.91,292821.0,7.9554,7.9714,7.9393,7.9714,292821.0
2020-10-07 15:55:00,9.91,9.91,9.87,9.88,411251.0,7.9714,7.9714,7.9393,7.9473,411251.0
2020-10-08 09:30:00,9.95,9.98,9.89,9.93,159790.0,8.0036,8.0277,7.9554,7.9875,159790.0
2020-10-08 09:35:00,9.92,9.93,9.89,9.9,64287.0,7.9795,7.9875,7.9554,7.9634,64287.0
2020-10-08 09:40:00,9.91,9.93,9.89,9.92,58485.0,7.9714,7.9875,7.9554,7.9795,58485.0
2020-10-08 09:45:00,9.92,9.92,9.87,9.89,49953.0,7.9795,7.9795,7.9393,7.9554,49953.0
2020-10-08 09:50:00,9.89,9.92,9.88,9.92,42892.0,7.9554,7.9795,7.9473,7.9795,42892.0
2020-10-08 09:55:00,9.92,9.96,9.92,9.95,105296.0,7.9795,8.0117,7.9795,8.0036,105296.0
2020-10-08 10:00:00,9.96,9.96,9.92,9.94,53246.0,8.0117,8.0117,7.9795,7.9956,53246.0
2020-10-08 10:05:00,9.95,9.99,9.94,9.98,80879.0,8.0036,8.0358,7.9956,8.0277,80879.0
2020-10-08 10:10:00,9.98,10.0,9.97,10.0,48225.0,8.0277,8.0438,8.0197,8.0438,48225.0
2020-10-08 10:15:00,9.99,10.03,9.99,10.03,102235.0,8.0358,8.068,8.0358,8.068,102235.0
2020-10-08 10:20:00,10.02,10.04,10.01,10.02,33993.0,8.0599,8.076,8.0519,8.0599,33993.0
2020-10-08 10:25:00,10.02,10.03,9.99,10.01,193115.0,8.0599,8.068,8.0358,8.0519,193115.0
2020-10-08 10:30:00,10.02,10.06,10.0,10.04,112123.0,8.0599,8.0921,8.0438,8.076,112123.0
2020-10-08 10:35:00,10.04,10.05,10.03,10.04,45761.0,8.076,8.0841,8.068,8.076,45761.0
2020-10-08 10:40:00,10.04,10.05,9.99,10.0,44432.0,8.076,8.0841,8.0358,8.0438,44432.0
2020-10-08 10:45:00,10.0,10.04,9.99,10.04,35745.0,8.0438,8.076,8.0358,8.076,35745.0
2020-10-08 10:50:00,10.04,10.05,9.99,10.0,47559.0,8.076,8.0841,8.0358,8.0438,47559.0
2020-10-08 10:55:00,10.0,10.01,9.99,10.0,34239.0,8.0438,8.0519,8.0358,8.0438,34239.0
2020-10-08 11:00:00,10.0,10.0,9.96,9.97,25278.0,8.0438,8.0438,8.0117,8.0197,25278.0
2020-10-08 11:05:00,9.97,9.99,9.97,9.98,27896.0,8.0197,8.0358,8.0197,8.0277,27896.0
2020-10-08 11:10:00,9.98,9.99,9.97,9.98,24577.0,8.0277,8.0358,8.0197,8.0277,24577.0
2020-10-08 11:15:00,9.97,9.99,9.96,9.97,35623.0,8.0197,8.0358,8.0117,8.0197,35623.0
2020-10-08 11:20:00,9.97,9.98,9.93,9.94,78147.0,8.0197,8.0277,7.9875,7.9956,78147.0
2020-10-08 11:25:00,9.94,9.94,9.89,9.9,24021.0,7.9956,7.9956,7.9554,7.9634,24021.0
2020-10-08 11:30:00,9.9,9.9,9.85,9.86,48573.0,7.9634,7.9634,7.9232,7.9312,48573.0
2020-10-08 11:35:00,9.87,9.9,9.86,9.9,55149.0,7.9393,7.9634,7.9312,7.9634,55149.0
2020-10-08 11:40:00,9.9,9.92,9.89,9.92,57774.0,7.9634,7.9795,7.9554,7.9795,57774.0
2020-10-08 11:45:00,9.91,9.92,9.9,9.91,37628.0,7.9714,7.9795,7.9634,7.9714,37628.0
2020-10-08 11:50:00,9.91,9.91,9.88,9.88,49487.0,7.9714,7.9714,7.9473,7.9473,49487.0
2020-10-08 11:55:00,9.88,9.9,9.88,9.9,33865.0,7.9473,7.9634,7.9473,7.9634,33865.0
2020-10-08 12:00:00,9.89,9.91,9.88,9.9,65893.0,7.9554,7.9714,7.9473,7.9634,65893.0
2020-10-08 12:05:00,9.91,9.93,9.9,9.92,40126.0,7.9714,7.9875,7.9634,7.9795,40126.0
2020-10-08 12:10:00,9.92,9.93,9.91,9.93,28206.0,7.9795,7.9875,7.9714,7.9875,28206.0
2020-10-08 12:15:00,9.93,9.94,9.92,9.94,32130.0,7.9875,7.9956,7.9795,7.9956,32130.0
2020-10-08 12:20:00,9.94,9.94,9.92,9.94,68279.0,7.9956,7.9956,7.9795,7.9956,68279.0
2020-10-08 12:25:00,9.94,9.95,9.93,9.94,29613.0,7.9956,8.0036,7.9875,7.9956,29613.0
2020-10-08 12:30:00,9.94,9.95,9.93,9.94,20772.0,7.9956,8.0036,7.9875,7.9956,20772.0
2020-10-08 12:35:00,9.94,9.95,9.93,9.94,42744.0,7.9956,8.0036,7.9875,7.9956,42744.0
2020-10-08 12:40:00,9.95,9.96,9.92,9.93,68838.0,8.0036,8.0117,7.9795,7.9875,68838.0
2020-10-08 12:45:00,9.94,9.95,9.92,9.93,39479.0,7.9956,8.0036,7.9795,7.9875,39479.0
2020-10-08 12:50:00,9.93,9.94,9.92,9.93,33009.0,7.9875,7.9956,7.9795,7.9875,33009.0
2020-10-08 12:55:00,9.93,9.94,9.92,9.93,42877.0,7.9875,7.9956,7.9795,7.9875,42877.0
2020-10-08 13:00:00,9.92,9.94,9.91,9.94,24770.0,7.9795,7.9956,7.9714,7.9956,24770.0
2020-10-08 13:05:00,9.94,9.95,9.93,9.95,29635.0,7.9956,8.0036,7.9875,8.0036,29635.0
2020-10-08 13:10:00,9.95,9.96,9.94,9.95,29798.0,8.0036,8.0117,7.9956,8.0036,29798.0
2020-10-08 13:15:00,9.95,9.95,9.93,9.94,22349.0,8.0036,8.0036,7.9875,7.9956,22349.0
2020-10-08 13:20:00,9.94,9.94,9.92,9.93,20928.0,7.9956,7.9956,7.9795,7.9875,20928.0
2020-10-08 13:25:00,9.93,9.95,9.92,9.95,29994.0,7.9875,8.0036,7.9795,8.0036,29994.0
2020-10-08 13:30:00,9.94,9.95,9.93,9.95,35483.0,7.9956,8.0036,7.9875,8.0036,35483.0
2020-10-08 13:35:00,9.94,9.94,9.92,9.94,35222.0,7.9956,7.9956,7.9795,7.9956,35222.0
2020-10-08 13:40:00,9.93,9.94,9.92,9.92,22394.0,7.9875,7.9956,7.9795,7.9795,22394.0
2020-10-08 13:45:00,9.93,9.93,9.91,9.91,28662.0,7.9875,7.9875,7.9714,7.9714,28662.0
2020-10-08 13:50:00,9.91,9.94,9.91,9.94,30240.0,7.9714,7.9956,7.9714,7.9956,30240.0
2020-10-08 13:55:00,9.93,9.94,9.92,9.94,25117.0,7.9875,7.9956,7.9795,7.9956,25117.0
2020-10-08 14:00:00,9.94,9.95,9.93,9.94,42642.0,7.9956,8.0036,7.9875,7.9956,42642.0
2020-10-08 14:05:00,9.95,9.97,9.94,9.96,31752.0,8.0036,8.0197,7.9956,8.0117,31752.0
2020-10-08 14:10:00,9.97,9.97,9.95,9.96,36492.0,8.0197,8.0197,8.0036,8.0117,36492.0
2020-10-08 14:15:00,9.96,9.98,9.95,9.97,51660.0,8.0117,8.0277,8.0036,8.0197,51660.0
2020-10-08 14:20:00,9.97,9.99,9.97,9.98,28470.0,8.0197,8.0358,8.0197,8.0277,28470.0
2020-10-08 14:25:00,9.99,9.99,9.96,9.96,55996.0,8.0358,8.0358,8.0117,8.0117,55996.0
2020-10-08 14:30:00,9.97,9.97,9.95,9.96,45421.0,8.0197,8.0197,8.0036,8.0117,45421.0
2020-10-08 14:35:00,9.96,9.97,9.95,9.96,39653.0,8.0117,8.0197,8.0036,8.0117,39653.0
2020-10-08 14:40:00,9.97,9.97,9.95,9.96,37187.0,8.0197,8.0197,8.0036,8.0117,37187.0
2020-10-08 14:45:00,9.96,9.96,9.94,9.95,36580.0,8.0117,8.0117,7.9956,8.0036,36580.0
2020-10-08 14:50:00,9.95,9.96,9.94,9.96,39503.0,8.0036,8.0117,7.9956,8.0117,39503.0
2020-10-08 14:55:00,9.96,9.99,9.95,9.97,72200.0,8.0117,8.0358,8.0036,8.0197,72200.0
2020-10-08 15:00:00,9.97,9.98,9.95,9.97,62929.0,8.0197,8.0277,8.0036,8.0197,62929.0
2020-10-08 15:05:00,9.97,9.99,9.97,9.98,49896.0,8.0197,8.0358,8.0197,8.0277,49896.0
2020-10-08 15:10:00,9.99,10.0,9.98,9.99,73669.0,8.0358,8.0438,8.0277,8.0358,73669.0
2020-10-08 15:15:00,9.99,10.0,9.98,10.0,67577.0,8.0358,8.0438,8.0277,8.0438,67577.0
2020-10-08 15:20:00,10.0,10.0,9.99,10.0,41089.0,8.0438,8.0438,8.0358,8.0438,41089.0
2020-10-08 15:25:00,10.0,10.01,9.99,10.0,147736.0,8.0438,8.0519,8.0358,8.0438,147736.0
2020-10-08 15:30:00,10.01,10.01,10.0,10.01,62709.0,8.0519,8.0519,8.0438,8.0519,62709.0
2020-10-08 15:35:00,10.01,10.02,10.0,10.01,116304.0,8.0519,8.0599,8.0438,8.0519,116304.0
2020-10-08 15:40:00,10.02,10.03,10.0,10.02,159118.0,8.0599,8.068,8.0438,8.0599,159118.0
2020-10-08 15:45:00,10.02,10.03,10.0,10.0,101426.0,8.0599,8.068,8.0438,8.0438,101426.0
2020-10-08 15:50:00,10.01,10.03,10.0,10.03,261776.0,8.0519,8.068,8.0438,8.068,261776.0
2020-10-08 15:55:00,10.03,10.04,10.01,10.03,405838.0,8.068,8.076,8.0519,8.068,405838.0
2020-10-09 09:30:00,10.06,10.16,10.04,10.11,269326.0,8.0921,8.1725,8.076,8.1323,269326.0
2020-10-09 09:35:00,10.12,10.12,10.06,10.09,82706.0,8.1404,8.1404,8.0921,8.1162,82706.0
2020-10-09 09:40:00,10.08,10.09,10.04,10.04,132679.0,8.1082,8.1162,8.076,8.076,132679.0
2020-10-09 09:45:00,10.04,10.07,10.03,10.06,67296.0,8.076,8.1001,8.068,8.0921,67296.0
2020-10-09 09:50:00,10.05,10.06,10.0,10.03,107998.0,8.0841,8.0921,8.0438,8.068,107998.0
2020-10-09 09:55:00,10.04,10.06,10.03,10.04,110133.0,8.076,8.0921,8.068,8.076,110133.0
2020-10-09 10:00:00,10.04,10.06,10.01,10.03,119117.0,8.076,8.0921,8.0519,8.068,119117.0
2020-10-09 10:05:00,10.03,10.04,9.98,9.98,162607.0,8.068,8.076,8.0277,8.0277,162607.0
2020-10-09 10:10:00,9.99,9.99,9.94,9.96,147486.0,8.0358,8.0358,7.9956,8.0117,147486.0
2020-10-09 10:15:00,9.97,10.0,9.96,9.98,82989.0,8.0197,8.0438,8.0117,8.0277,82989.0
2020-10-09 10:20:00,9.98,9.99,9.91,9.93,209643.0,8.0277,8.0358,7.9714,7.9875,209643.0
2020-10-09 10:25:00,9.92,9.93,9.87,9.87,313942.0,7.9795,7.9875,7.9393,7.9393,313942.0
2020-10-09 10:30:00,9.87,9.87,9.81,9.84,186937.0,7.9393,7.9393,7.891,7.9151,186937.0
2020-10-09 10:35:00,9.84,9.89,9.83,9.88,153431.0,7.9151,7.9554,7.9071,7.9473,153431.0
2020-10-09 10:40:00,9.89,9.93,9.88,9.92,166993.0,7.9554,7.9875,7.9473,7.9795,166993.0
2020-10-09 10:45:00,9.91,9.96,9.91,9.94,56903.0,7.9714,8.0117,7.9714,7.9956,56903.0
2020-10-09 10:50:00,9.94,9.94,9.91,9.92,50919.0,7.9956,7.9956,7.9714,7.9795,50919.0
2020-10-09 10:55:00,9.92,9.93,9.88,9.9,95753.0,7.9795,7.9875,7.9473,7.9634,95753.0
2020-10-09 11:00:00,9.91,9.94,9.89,9.94,44352.0,7.9714,7.9956,7.9554,7.9956,44352.0
2020-10-09 11:05:00,9.94,9.97,9.93,9.94,82695.0,7.9956,8.0197,7.9875,7.9956,82695.0
2020-10-09 11:10:00,9.94,9.95,9.92,9.94,71676.0,7.9956,8.0036,7.9795,7.9956,71676.0
2020-10-09 11:15:00,9.94,9.94,9.93,9.94,28510.0,7.9956,7.9956,7.9875,7.9956,28510.0
2020-10-09 11:20:00,9.93,9.96,9.92,9.95,35591.0,7.9875,8.0117,7.9795,8.0036,35591.0
2020-10-09 11:25:00,9.95,9.96,9.93,9.94,53123.0,8.0036,8.0117,7.9875,7.9956,53123.0
2020-10-09 11:30:00,9.94,9.95,9.93,9.95,43925.0,7.9956,8.0036,7.9875,8.0036,43925.0
2020-10-09 11:35:00,9.95,9.95,9.91,9.93,203192.0,8.0036,8.0036,7.9714,7.9875,203192.0
2020-10-09 11:40:00,9.93,9.94,9.9,9.92,242190.0,7.9875,7.9956,7.9634,7.9795,242190.0
2020-10-09 11:45:00,9.91,9.99,9.91,9.99,77176.0,7.9714,8.0358,7.9714,8.0358,77176.0
2020-10-09 11:50:00,9.99,10.01,9.97,10.0,92715.0,8.0358,8.0519,8.0197,8.0438,92715.0
2020-10-09 11:55:00,10.0,10.0,9.96,9.97,67625.0,8.0438,8.0438,8.0117,8.0197,67625.0
2020-10-09 12:00:00,9.96,9.97,9.94,9.96,63017.0,8.0117,8.0197,7.9956,8.0117,63017.0
2020-10-09 12:05:00,9.96,9.98,9.95,9.97,28224.0,8.0117,8.0277,8.0036,8.0197,28224.0
2020-10-09 12:10:00,9.97,9.98,9.94,9.95,66630.0,8.0197,8.0277,7.9956,8.0036,66630.0
2020-10-09 12:15:00,9.95,9.96,9.92,9.96,40286.0,8.0036,8.0117,7.9795,8.0117,40286.0
2020-10-09 12:20:00,9.95,9.96,9.94,9.96,23256.0,8.0036,8.0117,7.9956,8.0117,23256.0
2020-10-09 12:25:00,9.96,9.99,9.94,9.95,154326.0,8.0117,8.0358,7.9956,8.0036,154326.0
2020-10-09 12:30:00,9.95,9.96,9.93,9.95,37003.0,8.0036,8.0117,7.9875,8.0036,37003.0
2020-10-09 12:35:00,9.95,9.95,9.94,9.95,27998.0,8.0036,8.0036,7.9956,8.0036,27998.0
2020-10-09 12:40:00,9.94,9.95,9.92,9.94,69254.0,7.9956,8.0036,7.9795,7.9956,69254.0
2020-10-09 12:45:00,9.94,9.95,9.93,9.94,31743.0,7.9956,8.0036,7.9875,7.9956,31743.0
2020-10-09 12:50:00,9.95,9.96,9.94,9.96,52746.0,8.0036,8.0117,7.9956,8.0117,52746.0
2020-10-09 12:55:00,9.96,9.97,9.94,9.95,46564.0,8.0117,8.0197,7.9956,8.0036,46564.0
2020-10-09 13:00:00,9.95,9.95,9.92,9.92,91846.0,8.0036,8.0036,7.9795,7.9795,91846.0
2020-10-09 13:05:00,9.92,9.94,9.91,9.94,66195.0,7.9795,7.9956,7.9714,7.9956,66195.0
2020-10-09 13:10:00,9.94,9.95,9.93,9.94,21983.0,7.9956,8.0036,7.9875,7.9956,21983.0
2020-10-09 13:15:00,9.94,9.95,9.94,9.95,23000.0,7.9956,8.0036,7.9956,8.0036,23000.0
2020-10-09 13:20:00,9.95,9.96,9.93,9.95,29000.0,8.0036,8.0117,7.9875,8.0036,29000.0
2020-10-09 13:25:00,9.95,9.95,9.94,9.95,11741.0,8.0036,8.0036,7.9956,8.0036,11741.0
2020-10-09 13:30:00,9.95,9.95,9.93,9.93,27288.0,8.0036,8.0036,7.9875,7.9875,27288.0
2020-10-09 13:35:00,9.93,9.95,9.93,9.95,26466.0,7.9875,8.0036,7.9875,8.0036,26466.0
2020-10-09 13:40:00,9.95,9.97,9.95,9.96,42355.0,8.0036,8.0197,8.0036,8.0117,42355.0
2020-10-09 13:45:00,9.97,9.97,9.96,9.96,11501.0,8.0197,8.0197,8.0117,8.0117,11501.0
2020-10-09 13:50:00,9.96,9.97,9.95,9.96,16063.0,8.0117,8.0197,8.0036,8.0117,16063.0
2020-10-09 13:55:00,9.96,9.96,9.95,9.96,20637.0,8.0117,8.0117,8.0036,8.0117,20637.0
2020-10-09 14:00:00,9.96,9.96,9.94,9.95,45013.0,8.0117,8.0117,7.9956,8.0036,45013.0
2020-10-09 14:05:00,9.94,9.95,9.93,9.94,27538.0,7.9956,8.0036,7.9875,7.9956,27538.0
2020-10-09 14:10:00,9.95,9.95,9.92,9.93,36180.0,8.0036,8.0036,7.9795,7.9875,36180.0
2020-10-09 14:15:00,9.93,9.93,9.92,9.93,7604.0,7.9875,7.9875,7.9795,7.9875,7604.0
2020-10-09 14:20:00,9.93,9.93,9.92,9.93,15684.0,7.9875,7.9875,7.9795,7.9875,15684.0
2020-10-09 14:25:00,9.93,9.93,9.9,9.92,36997.0,7.9875,7.9875,7.9634,7.9795,36997.0
2020-10-09 14:30:00,9.92,9.94,9.91,9.94,16985.0,7.9795,7.9956,7.9714,7.9956,16985.0
2020-10-09 14:35:00,9.94,9.94,9.9,9.92,82975.0,7.9956,7.9956,7.9634,7.9795,82975.0
2020-10-09 14:40:00,9.92,9.95,9.91,9.95,49937.0,7.9795,8.0036,7.9714,8.0036,49937.0
2020-10-09 14:45:00,9.95,9.95,9.93,9.94,27351.0,8.0036,8.0036,7.9875,7.9956,27351.0
2020-10-09 14:50:00,9.94,9.94,9.92,9.93,16813.0,7.9956,7.9956,7.9795,7.9875,16813.0
2020-10-09 14:55:00,9.93,9.94,9.92,9.94,30785.0,7.9875,7.9956,7.9795,7.9956,30785.0
2020-10-09 15:00:00,9.94,9.94,9.92,9.94,68110.0,7.9956,7.9956,7.9795,7.9956,68110.0
2020-10-09 15:05:00,9.93,9.93,9.92,9.93,19118.0,7.9875,7.9875,7.9795,7.9875,19118.0
2020-10-09 15:10:00,9.92,9.93,9.91,9.92,53957.0,7.9795,7.9875,7.9714,7.9795,53957.0
2020-10-09 15:15:00,9.92,9.93,9.92,9.93,23216.0,7.9795,7.9875,7.9795,7.9875,23216.0
2020-10-09 15:20:00,9.93,9.95,9.92,9.93,69896.0,7.9875,8.0036,7.9795,7.9875,69896.0
2020-10-09 15:25:00,9.92,9.93,9.9,9.91,75347.0,7.9795,7.9875,7.9634,7.9714,75347.0
2020-10-09 15:30:00,9.91,9.91,9.87,9.88,163357.0,7.9714,7.9714,7.9393,7.9473,163357.0
2020-10-09 15:35:00,9.88,9.89,9.87,9.88,141965.0,7.9473,7.9554,7.9393,7.9473,141965.0
2020-10-09 15:40:00,9.88,9.88,9.85,9.86,171479.0,7.9473,7.9473,7.9232,7.9312,171479.0
2020-10-09 15:45:00,9.87,9.87,9.85,9.86,203717.0,7.9393,7.9393,7.9232,7.9312,203717.0
2020-10-09 15:50:00,9.86,9.86,9.84,9.86,292778.0,7.9312,7.9312,7.9151,7.9312,292778.0
2020-10-09 15:55:00,9.86,9.86,9.85,9.86,394435.0,7.9312,7.9312,7.9232,7.9312,394435.0
2020-10-12 09:30:00,9.84,9.91,9.83,9.9,175209.0,7.9151,7.9714,7.9071,7.9634,175209.0
2020-10-12 09:35:00,9.9,9.93,9.85,9.93,104276.0,7.9634,7.9875,7.9232,7.9875,104276.0
2020-10-12 09:40:00,9.92,9.95,9.9,9.91,145914.0,7.9795,8.0036,7.9634,7.9714,145914.0
2020-10-12 09:45:00,9.92,9.94,9.9,9.91,44806.0,7.9795,7.9956,7.9634,7.9714,44806.0
2020-10-12 09:50:00,9.91,9.95,9.9,9.94,70949.0,7.9714,8.0036,7.9634,7.9956,70949.0
2020-10-12 09:55:00,9.94,9.94,9.9,9.93,80473.0,7.9956,7.9956,7.9634,7.9875,80473.0
2020-10-12 10:00:00,9.93,9.96,9.92,9.94,58212.0,7.9875,8.0117,7.9795,7.9956,58212.0
2020-10-12 10:05:00,9.94,9.95,9.9,9.92,48325.0,7.9956,8.0036,7.9634,7.9795,48325.0
2020-10-12 10:10:00,9.92,9.93,9.89,9.89,27575.0,7.9795,7.9875,7.9554,7.9554,27575.0
2020-10-12 10:15:00,9.9,9.91,9.87,9.88,61904.0,7.9634,7.9714,7.9393,7.9473,61904.0
2020-10-12 10:20:00,9.88,9.91,9.85,9.91,109352.0,7.9473,7.9714,7.9232,7.9714,109352.0
2020-10-12 10:25:00,9.91,9.95,9.9,9.93,54029.0,7.9714,8.0036,7.9634,7.9875,54029.0
2020-10-12 10:30:00,9.93,9.97,9.92,9.95,67506.0,7.9875,8.0197,7.9795,8.0036,67506.0
2020-10-12 10:35:00,9.95,9.98,9.94,9.95,52648.0,8.0036,8.0277,7.9956,8.0036,52648.0
2020-10-12 10:40:00,9.95,9.95,9.92,9.93,26411.0,8.0036,8.0036,7.9795,7.9875,26411.0
2020-10-12 10:45:00,9.93,9.94,9.92,9.93,10213.0,7.9875,7.9956,7.9795,7.9875,10213.0
2020-10-12 10:50:00,9.93,9.96,9.92,9.95,89569.0,7.9875,8.0117,7.9795,8.0036,89569.0
2020-10-12 10:55:00,9.95,9.95,9.9,9.91,42678.0,8.0036,8.0036,7.9634,7.9714,42678.0
2020-10-12 11:00:00,9.92,9.93,9.91,9.93,14899.0,7.9795,7.9875,7.9714,7.9875,14899.0
2020-10-12 11:05:00,9.93,9.96,9.92,9.96,111694.0,7.9875,8.0117,7.9795,8.0117,111694.0
2020-10-12 11:10:00,9.95,9.96,9.94,9.95,19911.0,8.0036,8.0117,7.9956,8.0036,19911.0
2020-10-12 11:15:00,9.95,9.96,9.93,9.94,44414.0,8.0036,8.0117,7.9875,7.9956,44414.0
2020-10-12 11:20:00,9.94,9.95,9.93,9.94,14737.0,7.9956,8.0036,7.9875,7.9956,14737.0
2020-10-12 11:25:00,9.94,9.95,9.92,9.93,26302.0,7.9956,8.0036,7.9795,7.9875,26302.0
2020-10-12 11:30:00,9.93,9.94,9.92,9.93,15801.0,7.9875,7.9956,7.9795,7.9875,15801.0
2020-10-12 11:35:00,9.93,9.94,9.92,9.93,18395.0,7.9875,7.9956,7.9795,7.9875,18395.0
2020-10-12 11:40:00,9.93,9.93,9.91,9.92,25630.0,7.9875,7.9875,7.9714,7.9795,25630.0
2020-10-12 11:45:00,9.92,9.93,9.89,9.93,111013.0,7.9795,7.9875,7.9554,7.9875,111013.0
2020-10-12 11:50:00,9.93,9.93,9.91,9.92,20907.0,7.9875,7.9875,7.9714,7.9795,20907.0
2020-10-12 11:55:00,9.92,9.92,9.89,9.92,78249.0,7.9795,7.9795,7.9554,7.9795,78249.0
2020-10-12 12:00:00,9.92,9.92,9.9,9.91,15360.0,7.9795,7.9795,7.9634,7.9714,15360.0
2020-10-12 12:05:00,9.91,9.91,9.9,9.91,48037.0,7.9714,7.9714,7.9634,7.9714,48037.0
2020-10-12 12:10:00,9.91,9.92,9.9,9.9,43929.0,7.9714,7.9795,7.9634,7.9634,43929.0
2020-10-12 12:15:00,9.91,9.91,9.89,9.91,114347.0,7.9714,7.9714,7.9554,7.9714,114347.0
2020-10-12 12:20:00,9.9,9.92,9.9,9.92,49420.0,7.9634,7.9795,7.9634,7.9795,49420.0
2020-10-12 12:25:00,9.92,9.94,9.91,9.94,29032.0,7.9795,7.9956,7.9714,7.9956,29032.0
2020-10-12 12:30:00,9.94,9.94,9.92,9.92,31928.0,7.9956,7.9956,7.9795,7.9795,31928.0
2020-10-12 12:35:00,9.92,9.94,9.92,9.93,10080.0,7.9795,7.9956,7.9795,7.9875,10080.0
2020-10-12 12:40:00,9.93,9.94,9.9,9.91,20549.0,7.9875,7.9956,7.9634,7.9714,20549.0
2020-10-12 12:45:00,9.91,9.91,9.89,9.91,10832.0,7.9714,7.9714,7.9554,7.9714,10832.0
2020-10-12 12:50:00,9.91,9.91,9.89,9.9,19084.0,7.9714,7.9714,7.9554,7.9634,19084.0
2020-10-12 12:55:00,9.9,9.92,9.89,9.91,12744.0,7.9634,7.9795,7.9554,7.9714,12744.0
2020-10-12 13:00:00,9.91,9.92,9.9,9.91,30590.0,7.9714,7.9795,7.9634,7.9714,30590.0
2020-10-12 13:05:00,9.91,9.92,9.9,9.91,8279.0,7.9714,7.9795,7.9634,7.9714,8279.0
2020-10-12 13:10:00,9.9,9.92,9.9,9.9,14314.0,7.9634,7.9795,7.9634,7.9634,14314.0
2020-10-12 13:15:00,9.91,9.91,9.89,9.9,14164.0,7.9714,7.9714,7.9554,7.9634,14164.0
2020-10-12 13:20:00,9.91,9.91,9.9,9.9,6557.0,7.9714,7.9714,7.9634,7.9634,6557.0
2020-10-12 13:25:00,9.9,9.91,9.88,9.89,41666.0,7.9634,7.9714,7.9473,7.9554,41666.0
2020-10-12 13:30:00,9.89,9.9,9.88,9.89,25747.0,7.9554,7.9634,7.9473,7.9554,25747.0
2020-10-12 13:35:00,9.88,9.89,9.87,9.88,19459.0,7.9473,7.9554,7.9393,7.9473,19459.0
2020-10-12 13:40:00,9.89,9.91,9.88,9.91,46691.0,7.9554,7.9714,7.9473,7.9714,46691.0
2020-10-12 13:45:00,9.9,9.92,9.9,9.92,62494.0,7.9634,7.9795,7.9634,7.9795,62494.0
2020-10-12 13:50:00,9.92,9.92,9.91,9.92,22287.0,7.9795,7.9795,7.9714,7.9795,22287.0
2020-10-12 13:55:00,9.92,9.93,9.91,9.93,55200.0,7.9795,7.9875,7.9714,7.9875,55200.0
2020-10-12 14:00:00,9.92,9.92,9.9,9.91,36029.0,7.9795,7.9795,7.9634,7.9714,36029.0
2020-10-12 14:05:00,9.91,9.92,9.9,9.91,21326.0,7.9714,7.9795,7.9634,7.9714,21326.0
2020-10-12 14:10:00,9.91,9.91,9.9,9.91,58216.0,7.9714,7.9714,7.9634,7.9714,58216.0
2020-10-12 14:15:00,9.9,9.91,9.9,9.91,11389.0,7.9634,7.9714,7.9634,7.9714,11389.0
2020-10-12 14:20:00,9.91,9.91,9.9,9.91,34950.0,7.9714,7.9714,7.9634,7.9714,34950.0
2020-10-12 14:25:00,9.91,9.92,9.9,9.91,149196.0,7.9714,7.9795,7.9634,7.9714,149196.0
2020-10-12 14:30:00,9.91,9.92,9.9,9.9,42203.0,7.9714,7.9795,7.9634,7.9634,42203.0
2020-10-12 14:35:00,9.91,9.92,9.9,9.91,33240.0,7.9714,7.9795,7.9634,7.9714,33240.0
2020-10-12 14:40:00,9.92,9.92,9.9,9.91,35741.0,7.9795,7.9795,7.9634,7.9714,35741.0
2020-10-12 14:45:00,9.91,9.92,9.89,9.9,43845.0,7.9714,7.9795,7.9554,7.9634,43845.0
2020-10-12 14:50:00,9.9,9.92,9.89,9.92,44519.0,7.9634,7.9795,7.9554,7.9795,44519.0
2020-10-12 14:55:00,9.91,9.93,9.91,9.92,70010.0,7.9714,7.9875,7.9714,7.9795,70010.0
2020-10-12 15:00:00,9.93,9.94,9.91,9.94,61006.0,7.9875,7.9956,7.9714,7.9956,61006.0
2020-10-12 15:05:00,9.93,9.95,9.93,9.94,97395.0,7.9875,8.0036,7.9875,7.9956,97395.0
2020-10-12 15:10:00,9.94,9.95,9.94,9.94,23677.0,7.9956,8.0036,7.9956,7.9956,23677.0
2020-10-12 15:15:00,9.95,9.97,9.94,9.97,70397.0,8.0036,8.0197,7.9956,8.0197,70397.0
2020-10-12 15:20:00,9.97,9.98,9.96,9.97,60212.0,8.0197,8.0277,8.0117,8.0197,60212.0
2020-10-12 15:25:00,9.97,9.97,9.96,9.96,40893.0,8.0197,8.0197,8.0117,8.0117,40893.0
2020-10-12 15:30:00,9.96,9.97,9.96,9.96,80393.0,8.0117,8.0197,8.0117,8.0117,80393.0
2020-10-12 15:35:00,9.96,9.97,9.96,9.96,44457.0,8.0117,8.0197,8.0117,8.0117,44457.0
2020-10-12 15:40:00,9.96,9.97,9.96,9.96,36847.0,8.0117,8.0197,8.0117,8.0117,36847.0
2020-10-12 15:45:00,9.96,9.97,9.93,9.93,72172.0,8.0117,8.0197,7.9875,7.9875,72172.0
2020-10-12 15:50:00,9.93,9.95,9.9,9.92,316068.0,7.9875,8.0036,7.9634,7.9795,316068.0
2020-10-12 15:55:00,9.92,9.96,9.92,9.94,668588.0,7.9795,8.0117,7.9795,7.9956,668588.0
2020-10-13 09:30:00,9.92,9.92,9.84,9.85,256935.0,7.9795,7.9795,7.9151,7.9232,256935.0
2020-10-13 09:35:00,9.86,9.87,9.81,9.84,264984.0,7.9312,7.9393,7.891,7.9151,264984.0
2020-10-13 09:40:00,9.84,9.89,9.83,9.86,94070.0,7.9151,7.9554,7.9071,7.9312,94070.0
2020-10-13 09:45:00,9.86,9.87,9.83,9.86,71798.0,7.9312,7.9393,7.9071,7.9312,71798.0
2020-10-13 09:50:00,9.85,9.86,9.76,9.77,103833.0,7.9232,7.9312,7.8508,7.8588,103833.0
2020-10-13 09:55:00,9.78,9.81,9.77,9.8,150505.0,7.8669,7.891,7.8588,7.883,150505.0
2020-10-13 10:00:00,9.8,9.85,9.8,9.84,67774.0,7.883,7.9232,7.883,7.9151,67774.0
2020-10-13 10:05:00,9.84,9.85,9.77,9.79,287649.0,7.9151,7.9232,7.8588,7.8749,287649.0
2020-10-13 10:10:00,9.79,9.8,9.74,9.76,149387.0,7.8749,7.883,7.8347,7.8508,149387.0
2020-10-13 10:15:00,9.76,9.76,9.72,9.73,126571.0,7.8508,7.8508,7.8186,7.8267,126571.0
2020-10-13 10:20:00,9.74,9.75,9.71,9.71,50853.0,7.8347,7.8427,7.8106,7.8106,50853.0
2020-10-13 10:25:00,9.72,9.72,9.68,9.69,91369.0,7.8186,7.8186,7.7864,7.7945,91369.0
2020-10-13 10:30:00,9.69,9.72,9.68,9.7,52202.0,7.7945,7.8186,7.7864,7.8025,52202.0
2020-10-13 10:35:00,9.71,9.73,9.7,9.71,45736.0,7.8106,7.8267,7.8025,7.8106,45736.0
2020-10-13 10:40:00,9.7,9.71,9.67,9.68,38711.0,7.8025,7.8106,7.7784,7.7864,38711.0
2020-10-13 10:45:00,9.68,9.68,9.65,9.67,143134.0,7.7864,7.7864,7.7623,7.7784,143134.0
2020-10-13 10:50:00,9.67,9.69,9.65,9.69,121926.0,7.7784,7.7945,7.7623,7.7945,121926.0
2020-10-13 10:55:00,9.68,9.7,9.66,9.68,102789.0,7.7864,7.8025,7.7703,7.7864,102789.0
2020-10-13 11:00:00,9.68,9.7,9.66,9.68,32002.0,7.7864,7.8025,7.7703,7.7864,32002.0
2020-10-13 11:05:00,9.68,9.68,9.64,9.66,43798.0,7.7864,7.7864,7.7543,7.7703,43798.0
2020-10-13 11:10:00,9.65,9.67,9.64,9.66,14971.0,7.7623,7.7784,7.7543,7.7703,14971.0
2020-10-13 11:15:00,9.66,9.68,9.66,9.67,19291.0,7.7703,7.7864,7.7703,7.7784,19291.0
2020-10-13 11:20:00,9.67,9.69,9.66,9.66,43045.0,7.7784,7.7945,7.7703,7.7703,43045.0
2020-10-13 11:25:00,9.67,9.67,9.65,9.66,12952.0,7.7784,7.7784,7.7623,7.7703,12952.0
2020-10-13 11:30:00,9.66,9.66,9.63,9.63,25475.0,7.7703,7.7703,7.7462,7.7462,25475.0
2020-10-13 11:35:00,9.64,9.64,9.6,9.61,56897.0,7.7543,7.7543,7.7221,7.7301,56897.0
2020-10-13 11:40:00,9.61,9.62,9.59,9.61,77284.0,7.7301,7.7382,7.714,7.7301,77284.0
2020-10-13 11:45:00,9.61,9.63,9.6,9.63,35019.0,7.7301,7.7462,7.7221,7.7462,35019.0
2020-10-13 11:50:00,9.63,9.63,9.61,9.63,74090.0,7.7462,7.7462,7.7301,7.7462,74090.0
2020-10-13 11:55:00,9.63,9.63,9.61,9.62,34422.0,7.7462,7.7462,7.7301,7.7382,34422.0
2020-10-13 12:00:00,9.62,9.62,9.6,9.6,24516.0,7.7382,7.7382,7.7221,7.7221,24516.0
2020-10-13 12:05:00,9.6,9.61,9.58,9.59,35365.0,7.7221,7.7301,7.706,7.714,35365.0
2020-10-13 12:10:00,9.6,9.61,9.58,9.6,50441.0,7.7221,7.7301,7.706,7.7221,50441.0
2020-10-13 12:15:00,9.61,9.63,9.6,9.63,60455.0,7.7301,7.7462,7.7221,7.7462,60455.0
2020-10-13 12:20:00,9.62,9.66,9.62,9.66,39051.0,7.7382,7.7703,7.7382,7.7703,39051.0
2020-10-13 12:25:00,9.66,9.67,9.65,9.66,46017.0,7.7703,7.7784,7.7623,7.7703,46017.0
2020-10-13 12:30:00,9.66,9.66,9.62,9.63,12553.0,7.7703,7.7703,7.7382,7.7462,12553.0
2020-10-13 12:35:00,9.63,9.63,9.6,9.62,24678.0,7.7462,7.7462,7.7221,7.7382,24678.0
2020-10-13 12:40:00,9.62,9.62,9.6,9.62,26453.0,7.7382,7.7382,7.7221,7.7382,26453.0
2020-10-13 12:45:00,9.61,9.64,9.61,9.63,26900.0,7.7301,7.7543,7.7301,7.7462,26900.0
2020-10-13 12:50:00,9.63,9.66,9.63,9.65,68604.0,7.7462,7.7703,7.7462,7.7623,68604.0
2020-10-13 12:55:00,9.64,9.65,9.63,9.64,24338.0,7.7543,7.7623,7.7462,7.7543,24338.0
2020-10-13 13:00:00,9.64,9.66,9.64,9.66,21374.0,7.7543,7.7703,7.7543,7.7703,21374.0
2020-10-13 13:05:00,9.66,9.67,9.63,9.64,37859.0,7.7703,7.7784,7.7462,7.7543,37859.0
2020-10-13 13:10:00,9.64,9.66,9.63,9.65,17686.0,7.7543,7.7703,7.7462,7.7623,17686.0
2020-10-13 13:15:00,9.65,9.66,9.63,9.64,21141.0,7.7623,7.7703,7.7462,7.7543,21141.0
2020-10-13 13:20:00,9.64,9.65,9.63,9.64,19474.0,7.7543,7.7623,7.7462,7.7543,19474.0
2020-10-13 13:25:00,9.63,9.65,9.63,9.63,28232.0,7.7462,7.7623,7.7462,7.7462,28232.0
2020-10-13 13:30:00,9.63,9.64,9.63,9.63,5752.0,7.7462,7.7543,7.7462,7.7462,5752.0
2020-10-13 13:35:00,9.63,9.64,9.62,9.63,27849.0,7.7462,7.7543,7.7382,7.7462,27849.0
2020-10-13 13:40:00,9.63,9.64,9.62,9.63,38069.0,7.7462,7.7543,7.7382,7.7462,38069.0
2020-10-13 13:45:00,9.63,9.63,9.61,9.62,28269.0,7.7462,7.7462,7.7301,7.7382,28269.0
2020-10-13 13:50:00,9.62,9.62,9.6,9.62,36852.0,7.7382,7.7382,7.7221,7.7382,36852.0
2020-10-13 13:55:00,9.62,9.62,9.6,9.61,19157.0,7.7382,7.7382,7.7221,7.7301,19157.0
2020-10-13 14:00:00,9.6,9.61,9.59,9.61,33900.0,7.7221,7.7301,7.714,7.7301,33900.0
2020-10-13 14:05:00,9.6,9.61,9.59,9.61,48860.0,7.7221,7.7301,7.714,7.7301,48860.0
2020-10-13 14:10:00,9.61,9.63,9.6,9.63,34760.0,7.7301,7.7462,7.7221,7.7462,34760.0
2020-10-13 14:15:00,9.62,9.63,9.62,9.63,13080.0,7.7382,7.7462,7.7382,7.7462,13080.0
2020-10-13 14:20:00,9.63,9.63,9.62,9.62,13889.0,7.7462,7.7462,7.7382,7.7382,13889.0
2020-10-13 14:25:00,9.63,9.64,9.6,9.61,41287.0,7.7462,7.7543,7.7221,7.7301,41287.0
2020-10-13 14:30:00,9.6,9.61,9.58,9.59,60947.0,7.7221,7.7301,7.706,7.714,60947.0
2020-10-13 14:35:00,9.59,9.59,9.56,9.57,39883.0,7.714,7.714,7.6899,7.6979,39883.0
2020-10-13 14:40:00,9.57,9.57,9.56,9.56,11795.0,7.6979,7.6979,7.6899,7.6899,11795.0
2020-10-13 14:45:00,9.56,9.57,9.55,9.57,40059.0,7.6899,7.6979,7.6819,7.6979,40059.0
2020-10-13 14:50:00,9.57,9.57,9.55,9.56,27364.0,7.6979,7.6979,7.6819,7.6899,27364.0
2020-10-13 14:55:00,9.56,9.57,9.55,9.56,72463.0,7.6899,7.6979,7.6819,7.6899,72463.0
2020-10-13 15:00:00,9.56,9.58,9.55,9.57,24281.0,7.6899,7.706,7.6819,7.6979,24281.0
2020-10-13 15:05:00,9.57,9.58,9.56,9.57,19678.0,7.6979,7.706,7.6899,7.6979,19678.0
2020-10-13 15:10:00,9.57,9.57,9.56,9.57,46539.0,7.6979,7.6979,7.6899,7.6979,46539.0
2020-10-13 15:15:00,9.57,9.58,9.56,9.57,81305.0,7.6979,7.706,7.6899,7.6979,81305.0
2020-10-13 15:20:00,9.57,9.59,9.56,9.59,33036.0,7.6979,7.714,7.6899,7.714,33036.0
2020-10-13 15:25:00,9.59,9.61,9.58,9.61,59215.0,7.714,7.7301,7.706,7.7301,59215.0
2020-10-13 15:30:00,9.61,9.62,9.59,9.61,52941.0,7.7301,7.7382,7.714,7.7301,52941.0
2020-10-13 15:35:00,9.6,9.61,9.59,9.6,86401.0,7.7221,7.7301,7.714,7.7221,86401.0
2020-10-13 15:40:00,9.6,9.61,9.59,9.6,41373.0,7.7221,7.7301,7.714,7.7221,41373.0
2020-10-13 15:45:00,9.59,9.6,9.58,9.59,98018.0,7.714,7.7221,7.706,7.714,98018.0
2020-10-13 15:50:00,9.59,9.6,9.58,9.6,168958.0,7.714,7.7221,7.706,7.7221,168958.0
2020-10-13 15:55:00,9.6,9.6,9.56,9.56,430283.0,7.7221,7.7221,7.6899,7.6899,430283.0
2020-10-14 09:30:00,9.58,9.67,9.58,9.63,172410.0,7.706,7.7784,7.706,7.7462,172410.0
2020-10-14 09:35:00,9.63,9.65,9.6,9.61,149618.0,7.7462,7.7623,7.7221,7.7301,149618.0
2020-10-14 09:40:00,9.61,9.63,9.58,9.62,145775.0,7.7301,7.7462,7.706,7.7382,145775.0
2020-10-14 09:45:00,9.61,9.62,9.57,9.59,48462.0,7.7301,7.7382,7.6979,7.714,48462.0
2020-10-14 09:50:00,9.59,9.64,9.59,9.6,76051.0,7.714,7.7543,7.714,7.7221,76051.0
2020-10-14 09:55:00,9.59,9.63,9.59,9.6,111564.0,7.714,7.7462,7.714,7.7221,111564.0
2020-10-14 10:00:00,9.6,9.62,9.58,9.59,76245.0,7.7221,7.7382,7.706,7.714,76245.0
2020-10-14 10:05:00,9.58,9.59,9.55,9.55,98502.0,7.706,7.714,7.6819,7.6819,98502.0
2020-10-14 10:10:00,9.55,9.56,9.53,9.55,73871.0,7.6819,7.6899,7.6658,7.6819,73871.0
2020-10-14 10:15:00,9.55,9.58,9.54,9.57,26167.0,7.6819,7.706,7.6738,7.6979,26167.0
2020-10-14 10:20:00,9.58,9.6,9.56,9.6,37001.0,7.706,7.7221,7.6899,7.7221,37001.0
2020-10-14 10:25:00,9.6,9.6,9.54,9.55,43856.0,7.7221,7.7221,7.6738,7.6819,43856.0
2020-10-14 10:30:00,9.55,9.57,9.54,9.55,52830.0,7.6819,7.6979,7.6738,7.6819,52830.0
2020-10-14 10:35:00,9.55,9.58,9.54,9.57,39874.0,7.6819,7.706,7.6738,7.6979,39874.0
2020-10-14 10:40:00,9.57,9.58,9.54,9.54,42618.0,7.6979,7.706,7.6738,7.6738,42618.0
2020-10-14 10:45:00,9.55,9.58,9.54,9.58,42333.0,7.6819,7.706,7.6738,7.706,42333.0
2020-10-14 10:50:00,9.57,9.58,9.56,9.58,62880.0,7.6979,7.706,7.6899,7.706,62880.0
2020-10-14 10:55:00,9.57,9.6,9.57,9.6,77531.0,7.6979,7.7221,7.6979,7.7221,77531.0
2020-10-14 11:00:00,9.6,9.6,9.57,9.57,55515.0,7.7221,7.7221,7.6979,7.6979,55515.0
2020-10-14 11:05:00,9.58,9.58,9.54,9.54,77571.0,7.706,7.706,7.6738,7.6738,77571.0
2020-10-14 11:10:00,9.54,9.57,9.54,9.55,33988.0,7.6738,7.6979,7.6738,7.6819,33988.0
2020-10-14 11:15:00,9.56,9.6,9.56,9.6,58372.0,7.6899,7.7221,7.6899,7.7221,58372.0
2020-10-14 11:20:00,9.59,9.61,9.58,9.6,33093.0,7.714,7.7301,7.706,7.7221,33093.0
2020-10-14 11:25:00,9.6,9.62,9.59,9.6,66637.0,7.7221,7.7382,7.714,7.7221,66637.0
2020-10-14 11:30:00,9.6,9.62,9.59,9.6,26045.0,7.7221,7.7382,7.714,7.7221,26045.0
2020-10-14 11:35:00,9.6,9.63,9.6,9.62,46129.0,7.7221,7.7462,7.7221,7.7382,46129.0
2020-10-14 11:40:00,9.62,9.63,9.6,9.63,66568.0,7.7382,7.7462,7.7221,7.7462,66568.0
2020-10-14 11:45:00,9.62,9.62,9.56,9.58,43363.0,7.7382,7.7382,7.6899,7.706,43363.0
2020-10-14 11:50:00,9.58,9.59,9.56,9.57,16452.0,7.706,7.714,7.6899,7.6979,16452.0
2020-10-14 11:55:00,9.57,9.59,9.56,9.58,33947.0,7.6979,7.714,7.6899,7.706,33947.0
2020-10-14 12:00:00,9.58,9.61,9.58,9.61,22892.0,7.706,7.7301,7.706,7.7301,22892.0
2020-10-14 12:05:00,9.61,9.64,9.6,9.62,47615.0,7.7301,7.7543,7.7221,7.7382,47615.0
2020-10-14 12:10:00,9.61,9.61,9.59,9.61,24765.0,7.7301,7.7301,7.714,7.7301,24765.0
2020-10-14 12:15:00,9.61,9.62,9.58,9.59,38313.0,7.7301,7.7382,7.706,7.714,38313.0
2020-10-14 12:20:00,9.59,9.59,9.57,9.58,48978.0,7.714,7.714,7.6979,7.706,48978.0
2020-10-14 12:25:00,9.58,9.61,9.57,9.61,23738.0,7.706,7.7301,7.6979,7.7301,23738.0
2020-10-14 12:30:00,9.61,9.61,9.58,9.6,39949.0,7.7301,7.7301,7.706,7.7221,39949.0
2020-10-14 12:35:00,9.59,9.6,9.56,9.57,24955.0,7.714,7.7221,7.6899,7.6979,24955.0
2020-10-14 12:40:00,9.57,9.6,9.57,9.58,33106.0,7.6979,7.7221,7.6979,7.706,33106.0
2020-10-14 12:45:00,9.58,9.59,9.57,9.59,39826.0,7.706,7.714,7.6979,7.714,39826.0
2020-10-14 12:50:00,9.58,9.59,9.57,9.58,25513.0,7.706,7.714,7.6979,7.706,25513.0
2020-10-14 12:55:00,9.58,9.61,9.58,9.59,60676.0,7.706,7.7301,7.706,7.714,60676.0
2020-10-14 13:00:00,9.59,9.6,9.58,9.59,27234.0,7.714,7.7221,7.706,7.714,27234.0
2020-10-14 13:05:00,9.59,9.63,9.59,9.63,56138.0,7.714,7.7462,7.714,7.7462,56138.0
2020-10-14 13:10:00,9.62,9.63,9.6,9.61,23468.0,7.7382,7.7462,7.7221,7.7301,23468.0
2020-10-14 13:15:00,9.62,9.63,9.61,9.62,35344.0,7.7382,7.7462,7.7301,7.7382,35344.0
2020-10-14 13:20:00,9.62,9.62,9.61,9.61,18611.0,7.7382,7.7382,7.7301,7.7301,18611.0
2020-10-14 13:25:00,9.61,9.62,9.59,9.6,53317.0,7.7301,7.7382,7.714,7.7221,53317.0
2020-10-14 13:30:00,9.59,9.6,9.57,9.59,103357.0,7.714,7.7221,7.6979,7.714,103357.0
2020-10-14 13:35:00,9.58,9.6,9.58,9.58,43069.0,7.706,7.7221,7.706,7.706,43069.0
2020-10-14 13:40:00,9.58,9.59,9.57,9.58,34346.0,7.706,7.714,7.6979,7.706,34346.0
2020-10-14 13:45:00,9.58,9.59,9.56,9.59,170981.0,7.706,7.714,7.6899,7.714,170981.0
2020-10-14 13:50:00,9.58,9.59,9.55,9.57,55317.0,7.706,7.714,7.6819,7.6979,55317.0
2020-10-14 13:55:00,9.56,9.57,9.54,9.55,40451.0,7.6899,7.6979,7.6738,7.6819,40451.0
2020-10-14 14:00:00,9.56,9.56,9.53,9.54,45856.0,7.6899,7.6899,7.6658,7.6738,45856.0
2020-10-14 14:05:00,9.55,9.56,9.54,9.54,60478.0,7.6819,7.6899,7.6738,7.6738,60478.0
2020-10-14 14:10:00,9.54,9.55,9.53,9.54,25972.0,7.6738,7.6819,7.6658,7.6738,25972.0
2020-10-14 14:15:00,9.54,9.55,9.53,9.54,20923.0,7.6738,7.6819,7.6658,7.6738,20923.0
2020-10-14 14:20:00,9.54,9.55,9.54,9.55,16727.0,7.6738,7.6819,7.6738,7.6819,16727.0
2020-10-14 14:25:00,9.54,9.55,9.53,9.54,56267.0,7.6738,7.6819,7.6658,7.6738,56267.0
2020-10-14 14:30:00,9.54,9.55,9.52,9.53,31273.0,7.6738,7.6819,7.6577,7.6658,31273.0
2020-10-14 14:35:00,9.53,9.53,9.5,9.51,55850.0,7.6658,7.6658,7.6416,7.6497,55850.0
2020-10-14 14:40:00,9.52,9.53,9.51,9.52,42032.0,7.6577,7.6658,7.6497,7.6577,42032.0
2020-10-14 14:45:00,9.52,9.53,9.51,9.52,29648.0,7.6577,7.6658,7.6497,7.6577,29648.0
2020-10-14 14:50:00,9.52,9.54,9.52,9.53,28921.0,7.6577,7.6738,7.6577,7.6658,28921.0
2020-10-14 14:55:00,9.53,9.53,9.51,9.52,34745.0,7.6658,7.6658,7.6497,7.6577,34745.0
2020-10-14 15:00:00,9.52,9.53,9.51,9.52,54648.0,7.6577,7.6658,7.6497,7.6577,54648.0
2020-10-14 15:05:00,9.52,9.55,9.51,9.54,75594.0,7.6577,7.6819,7.6497,7.6738,75594.0
2020-10-14 15:10:00,9.54,9.54,9.53,9.54,28979.0,7.6738,7.6738,7.6658,7.6738,28979.0
2020-10-14 15:15:00,9.54,9.54,9.52,9.52,31934.0,7.6738,7.6738,7.6577,7.6577,31934.0
2020-10-14 15:20:00,9.52,9.53,9.52,9.52,38382.0,7.6577,7.6658,7.6577,7.6577,38382.0
2020-10-14 15:25:00,9.52,9.54,9.52,9.52,80990.0,7.6577,7.6738,7.6577,7.6577,80990.0
2020-10-14 15:30:00,9.52,9.53,9.51,9.52,69346.0,7.6577,7.6658,7.6497,7.6577,69346.0
2020-10-14 15:35:00,9.52,9.52,9.49,9.49,119516.0,7.6577,7.6577,7.6336,7.6336,119516.0
2020-10-14 15:40:00,9.5,9.5,9.48,9.49,94036.0,7.6416,7.6416,7.6256,7.6336,94036.0
2020-10-14 15:45:00,9.49,9.5,9.46,9.48,199282.0,7.6336,7.6416,7.6095,7.6256,199282.0
2020-10-14 15:50:00,9.48,9.49,9.47,9.48,187339.0,7.6256,7.6336,7.6175,7.6256,187339.0
2020-10-14 15:55:00,9.48,9.49,9.44,9.45,558753.0,7.6256,7.6336,7.5934,7.6014,558753.0
2020-10-15 09:30:00,9.38,9.41,9.3,9.39,127372.0,7.5451,7.5692,7.4808,7.5532,127372.0
2020-10-15 09:35:00,9.41,9.44,9.4,9.43,45761.0,7.5692,7.5934,7.5612,7.5853,45761.0
2020-10-15 09:40:00,9.43,9.45,9.39,9.4,48689.0,7.5853,7.6014,7.5532,7.5612,48689.0
2020-10-15 09:45:00,9.39,9.43,9.37,9.41,42537.0,7.5532,7.5853,7.5371,7.5692,42537.0
2020-10-15 09:50:00,9.42,9.43,9.38,9.42,59344.0,7.5773,7.5853,7.5451,7.5773,59344.0
2020-10-15 09:55:00,9.42,9.45,9.4,9.44,18414.0,7.5773,7.6014,7.5612,7.5934,18414.0
2020-10-15 10:00:00,9.44,9.52,9.44,9.51,42174.0,7.5934,7.6577,7.5934,7.6497,42174.0
2020-10-15 10:05:00,9.51,9.52,9.48,9.5,113607.0,7.6497,7.6577,7.6256,7.6416,113607.0
2020-10-15 10:10:00,9.49,9.51,9.48,9.51,140279.0,7.6336,7.6497,7.6256,7.6497,140279.0
2020-10-15 10:15:00,9.51,9.53,9.49,9.51,48509.0,7.6497,7.6658,7.6336,7.6497,48509.0
2020-10-15 10:20:00,9.52,9.52,9.46,9.47,335251.0,7.6577,7.6577,7.6095,7.6175,335251.0
2020-10-15 10:25:00,9.47,9.52,9.47,9.52,114954.0,7.6175,7.6577,7.6175,7.6577,114954.0
2020-10-15 10:30:00,9.52,9.56,9.51,9.54,56622.0,7.6577,7.6899,7.6497,7.6738,56622.0
2020-10-15 10:35:00,9.54,9.57,9.54,9.55,186901.0,7.6738,7.6979,7.6738,7.6819,186901.0
2020-10-15 10:40:00,9.55,9.56,9.53,9.54,120357.0,7.6819,7.6899,7.6658,7.6738,120357.0
2020-10-15 10:45:00,9.54,9.57,9.54,9.56,27354.0,7.6738,7.6979,7.6738,7.6899,27354.0
2020-10-15 10:50:00,9.55,9.57,9.51,9.52,162227.0,7.6819,7.6979,7.6497,7.6577,162227.0
2020-10-15 10:55:00,9.53,9.54,9.52,9.53,72513.0,7.6658,7.6738,7.6577,7.6658,72513.0
2020-10-15 11:00:00,9.53,9.54,9.49,9.51,304635.0,7.6658,7.6738,7.6336,7.6497,304635.0
2020-10-15 11:05:00,9.52,9.57,9.5,9.55,102233.0,7.6577,7.6979,7.6416,7.6819,102233.0
2020-10-15 11:10:00,9.55,9.58,9.55,9.55,44734.0,7.6819,7.706,7.6819,7.6819,44734.0
2020-10-15 11:15:00,9.56,9.57,9.54,9.56,33808.0,7.6899,7.6979,7.6738,7.6899,33808.0
2020-10-15 11:20:00,9.55,9.56,9.54,9.55,24000.0,7.6819,7.6899,7.6738,7.6819,24000.0
2020-10-15 11:25:00,9.55,9.56,9.52,9.52,50067.0,7.6819,7.6899,7.6577,7.6577,50067.0
2020-10-15 11:30:00,9.52,9.53,9.51,9.53,17526.0,7.6577,7.6658,7.6497,7.6658,17526.0
2020-10-15 11:35:00,9.53,9.54,9.51,9.51,26536.0,7.6658,7.6738,7.6497,7.6497,26536.0
2020-10-15 11:40:00,9.51,9.54,9.51,9.53,28012.0,7.6497,7.6738,7.6497,7.6658,28012.0
2020-10-15 11:45:00,9.53,9.56,9.52,9.54,36411.0,7.6658,7.6899,7.6577,7.6738,36411.0
2020-10-15 11:50:00,9.56,9.57,9.54,9.55,181943.0,7.6899,7.6979,7.6738,7.6819,181943.0
2020-10-15 11:55:00,9.55,9.56,9.53,9.54,75454.0,7.6819,7.6899,7.6658,7.6738,75454.0
2020-10-15 12:00:00,9.54,9.54,9.52,9.52,81291.0,7.6738,7.6738,7.6577,7.6577,81291.0
2020-10-15 12:05:00,9.53,9.53,9.52,9.53,52170.0,7.6658,7.6658,7.6577,7.6658,52170.0
2020-10-15 12:10:00,9.53,9.53,9.51,9.53,68129.0,7.6658,7.6658,7.6497,7.6658,68129.0
2020-10-15 12:15:00,9.53,9.53,9.5,9.51,90505.0,7.6658,7.6658,7.6416,7.6497,90505.0
2020-10-15 12:20:00,9.51,9.52,9.5,9.52,29021.0,7.6497,7.6577,7.6416,7.6577,29021.0
2020-10-15 12:25:00,9.52,9.53,9.51,9.52,20786.0,7.6577,7.6658,7.6497,7.6577,20786.0
2020-10-15 12:30:00,9.52,9.53,9.51,9.52,25570.0,7.6577,7.6658,7.6497,7.6577,25570.0
2020-10-15 12:35:00,9.52,9.55,9.51,9.54,34253.0,7.6577,7.6819,7.6497,7.6738,34253.0
2020-10-15 12:40:00,9.54,9.57,9.54,9.55,36108.0,7.6738,7.6979,7.6738,7.6819,36108.0
2020-10-15 12:45:00,9.55,9.58,9.54,9.57,30049.0,7.6819,7.706,7.6738,7.6979,30049.0
2020-10-15 12:50:00,9.57,9.6,9.56,9.58,42471.0,7.6979,7.7221,7.6899,7.706,42471.0
2020-10-15 12:55:00,9.59,9.6,9.57,9.59,28265.0,7.714,7.7221,7.6979,7.714,28265.0
2020-10-15 13:00:00,9.59,9.6,9.57,9.58,17424.0,7.714,7.7221,7.6979,7.706,17424.0
2020-10-15 13:05:00,9.58,9.59,9.57,9.58,21160.0,7.706,7.714,7.6979,7.706,21160.0
2020-10-15 13:10:00,9.58,9.6,9.57,9.59,16447.0,7.706,7.7221,7.6979,7.714,16447.0
2020-10-15 13:15:00,9.59,9.61,9.59,9.61,18755.0,7.714,7.7301,7.714,7.7301,18755.0
2020-10-15 13:20:00,9.61,9.62,9.6,9.61,21711.0,7.7301,7.7382,7.7221,7.7301,21711.0
2020-10-15 13:25:00,9.61,9.64,9.6,9.64,43511.0,7.7301,7.7543,7.7221,7.7543,43511.0
2020-10-15 13:30:00,9.63,9.64,9.62,9.63,102299.0,7.7462,7.7543,7.7382,7.7462,102299.0
2020-10-15 13:35:00,9.63,9.64,9.61,9.62,80043.0,7.7462,7.7543,7.7301,7.7382,80043.0
2020-10-15 13:40:00,9.62,9.65,9.61,9.64,52457.0,7.7382,7.7623,7.7301,7.7543,52457.0
2020-10-15 13:45:00,9.64,9.65,9.63,9.63,18998.0,7.7543,7.7623,7.7462,7.7462,18998.0
2020-10-15 13:50:00,9.63,9.64,9.62,9.63,16757.0,7.7462,7.7543,7.7382,7.7462,16757.0
2020-10-15 13:55:00,9.63,9.64,9.62,9.63,24024.0,7.7462,7.7543,7.7382,7.7462,24024.0
2020-10-15 14:00:00,9.63,9.64,9.61,9.62,63040.0,7.7462,7.7543,7.7301,7.7382,63040.0
2020-10-15 14:05:00,9.62,9.64,9.61,9.63,27097.0,7.7382,7.7543,7.7301,7.7462,27097.0
2020-10-15 14:10:00,9.63,9.64,9.62,9.63,22235.0,7.7462,7.7543,7.7382,7.7462,22235.0
2020-10-15 14:15:00,9.63,9.65,9.62,9.64,24951.0,7.7462,7.7623,7.7382,7.7543,24951.0
2020-10-15 14:20:00,9.64,9.65,9.63,9.63,52397.0,7.7543,7.7623,7.7462,7.7462,52397.0
2020-10-15 14:25:00,9.63,9.64,9.62,9.63,52080.0,7.7462,7.7543,7.7382,7.7462,52080.0
2020-10-15 14:30:00,9.64,9.66,9.64,9.65,46225.0,7.7543,7.7703,7.7543,7.7623,46225.0
2020-10-15 14:35:00,9.65,9.67,9.65,9.66,43096.0,7.7623,7.7784,7.7623,7.7703,43096.0
2020-10-15 14:40:00,9.66,9.68,9.66,9.67,31352.0,7.7703,7.7864,7.7703,7.7784,31352.0
2020-10-15 14:45:00,9.67,9.67,9.66,9.67,13069.0,7.7784,7.7784,7.7703,7.7784,13069.0
2020-10-15 14:50:00,9.67,9.69,9.66,9.68,49506.0,7.7784,7.7945,7.7703,7.7864,49506.0
2020-10-15 14:55:00,9.67,9.68,9.67,9.68,20163.0,7.7784,7.7864,7.7784,7.7864,20163.0
2020-10-15 15:00:00,9.67,9.69,9.66,9.67,89187.0,7.7784,7.7945,7.7703,7.7784,89187.0
2020-10-15 15:05:00,9.67,9.68,9.66,9.67,21217.0,7.7784,7.7864,7.7703,7.7784,21217.0
2020-10-15 15:10:00,9.67,9.67,9.64,9.64,41821.0,7.7784,7.7784,7.7543,7.7543,41821.0
2020-10-15 15:15:00,9.64,9.65,9.63,9.64,33594.0,7.7543,7.7623,7.7462,7.7543,33594.0
2020-10-15 15:20:00,9.64,9.65,9.63,9.63,27835.0,7.7543,7.7623,7.7462,7.7462,27835.0
2020-10-15 15:25:00,9.64,9.67,9.63,9.67,46525.0,7.7543,7.7784,7.7462,7.7784,46525.0
2020-10-15 15:30:00,9.67,9.68,9.65,9.66,80776.0,7.7784,7.7864,7.7623,7.7703,80776.0
2020-10-15 15:35:00,9.66,9.66,9.64,9.65,52328.0,7.7703,7.7703,7.7543,7.7623,52328.0
2020-10-15 15:40:00,9.66,9.67,9.65,9.67,69533.0,7.7703,7.7784,7.7623,7.7784,69533.0
2020-10-15 15:45:00,9.66,9.67,9.65,9.65,66597.0,7.7703,7.7784,7.7623,7.7623,66597.0
2020-10-15 15:50:00,9.65,9.67,9.64,9.66,203174.0,7.7623,7.7784,7.7543,7.7703,203174.0
2020-10-15 15:55:00,9.66,9.67,9.64,9.66,356785.0,7.7703,7.7784,7.7543,7.7703,356785.0
2020-10-16 09:30:00,9.62,9.67,9.56,9.64,356945.0,7.7382,7.7784,7.6899,7.7543,356945.0
2020-10-16 09:35:00,9.63,9.64,9.57,9.58,72615.0,7.7462,7.7543,7.6979,7.706,72615.0
2020-10-16 09:40:00,9.59,9.6,9.56,9.56,35934.0,7.714,7.7221,7.6899,7.6899,35934.0
2020-10-16 09:45:00,9.56,9.57,9.51,9.53,56801.0,7.6899,7.6979,7.6497,7.6658,56801.0
2020-10-16 09:50:00,9.53,9.54,9.49,9.54,53425.0,7.6658,7.6738,7.6336,7.6738,53425.0
2020-10-16 09:55:00,9.53,9.54,9.5,9.52,26272.0,7.6658,7.6738,7.6416,7.6577,26272.0
2020-10-16 10:00:00,9.52,9.56,9.51,9.53,60188.0,7.6577,7.6899,7.6497,7.6658,60188.0
2020-10-16 10:05:00,9.52,9.53,9.46,9.47,73737.0,7.6577,7.6658,7.6095,7.6175,73737.0
2020-10-16 10:10:00,9.47,9.49,9.45,9.45,69915.0,7.6175,7.6336,7.6014,7.6014,69915.0
2020-10-16 10:15:00,9.45,9.5,9.43,9.49,45338.0,7.6014,7.6416,7.5853,7.6336,45338.0
2020-10-16 10:20:00,9.5,9.52,9.48,9.51,59300.0,7.6416,7.6577,7.6256,7.6497,59300.0
2020-10-16 10:25:00,9.5,9.55,9.5,9.55,79482.0,7.6416,7.6819,7.6416,7.6819,79482.0
2020-10-16 10:30:00,9.55,9.56,9.52,9.55,64030.0,7.6819,7.6899,7.6577,7.6819,64030.0
2020-10-16 10:35:00,9.56,9.59,9.55,9.55,38369.0,7.6899,7.714,7.6819,7.6819,38369.0
2020-10-16 10:40:00,9.55,9.58,9.54,9.57,59651.0,7.6819,7.706,7.6738,7.6979,59651.0
2020-10-16 10:45:00,9.58,9.62,9.57,9.62,17656.0,7.706,7.7382,7.6979,7.7382,17656.0
2020-10-16 10:50:00,9.61,9.62,9.59,9.6,27693.0,7.7301,7.7382,7.714,7.7221,27693.0
2020-10-16 10:55:00,9.6,9.61,9.58,9.6,123207.0,7.7221,7.7301,7.706,7.7221,123207.0
2020-10-16 11:00:00,9.6,9.65,9.59,9.64,84871.0,7.7221,7.7623,7.714,7.7543,84871.0
2020-10-16 11:05:00,9.65,9.67,9.64,9.67,89575.0,7.7623,7.7784,7.7543,7.7784,89575.0
2020-10-16 11:10:00,9.67,9.7,9.66,9.68,109616.0,7.7784,7.8025,7.7703,7.7864,109616.0
2020-10-16 11:15:00,9.68,9.69,9.66,9.68,32638.0,7.7864,7.7945,7.7703,7.7864,32638.0
2020-10-16 11:20:00,9.68,9.69,9.66,9.68,42776.0,7.7864,7.7945,7.7703,7.7864,42776.0
2020-10-16 11:25:00,9.67,9.7,9.67,9.7,28890.0,7.7784,7.8025,7.7784,7.8025,28890.0
2020-10-16 11:30:00,9.7,9.71,9.67,9.69,73840.0,7.8025,7.8106,7.7784,7.7945,73840.0
2020-10-16 11:35:00,9.69,9.72,9.68,9.71,34240.0,7.7945,7.8186,7.7864,7.8106,34240.0
2020-10-16 11:40:00,9.71,9.74,9.71,9.74,44801.0,7.8106,7.8347,7.8106,7.8347,44801.0
2020-10-16 11:45:00,9.74,9.75,9.73,9.75,83205.0,7.8347,7.8427,7.8267,7.8427,83205.0
2020-10-16 11:50:00,9.75,9.75,9.71,9.72,357847.0,7.8427,7.8427,7.8106,7.8186,357847.0
2020-10-16 11:55:00,9.72,9.73,9.7,9.71,67031.0,7.8186,7.8267,7.8025,7.8106,67031.0
2020-10-16 12:00:00,9.7,9.7,9.67,9.67,41935.0,7.8025,7.8025,7.7784,7.7784,41935.0
2020-10-16 12:05:00,9.67,9.67,9.65,9.66,26331.0,7.7784,7.7784,7.7623,7.7703,26331.0
2020-10-16 12:10:00,9.66,9.67,9.65,9.67,20193.0,7.7703,7.7784,7.7623,7.7784,20193.0
2020-10-16 12:15:00,9.67,9.67,9.64,9.64,16799.0,7.7784,7.7784,7.7543,7.7543,16799.0
2020-10-16 12:20:00,9.65,9.68,9.64,9.67,31494.0,7.7623,7.7864,7.7543,7.7784,31494.0
2020-10-16 12:25:00,9.66,9.68,9.66,9.67,18546.0,7.7703,7.7864,7.7703,7.7784,18546.0
2020-10-16 12:30:00,9.67,9.68,9.65,9.66,35873.0,7.7784,7.7864,7.7623,7.7703,35873.0
2020-10-16 12:35:00,9.66,9.67,9.65,9.66,34080.0,7.7703,7.7784,7.7623,7.7703,34080.0
2020-10-16 12:40:00,9.66,9.66,9.63,9.64,42807.0,7.7703,7.7703,7.7462,7.7543,42807.0
2020-10-16 12:45:00,9.64,9.65,9.6,9.6,27868.0,7.7543,7.7623,7.7221,7.7221,27868.0
2020-10-16 12:50:00,9.6,9.62,9.59,9.62,27996.0,7.7221,7.7382,7.714,7.7382,27996.0
2020-10-16 12:55:00,9.62,9.64,9.61,9.63,21223.0,7.7382,7.7543,7.7301,7.7462,21223.0
2020-10-16 13:00:00,9.63,9.64,9.62,9.63,27725.0,7.7462,7.7543,7.7382,7.7462,27725.0
2020-10-16 13:05:00,9.63,9.63,9.6,9.62,38498.0,7.7462,7.7462,7.7221,7.7382,38498.0
2020-10-16 13:10:00,9.62,9.62,9.6,9.61,14627.0,7.7382,7.7382,7.7221,7.7301,14627.0
2020-10-16 13:15:00,9.61,9.62,9.6,9.62,39758.0,7.7301,7.7382,7.7221,7.7382,39758.0
2020-10-16 13:20:00,9.62,9.62,9.61,9.62,15495.0,7.7382,7.7382,7.7301,7.7382,15495.0
2020-10-16 13:25:00,9.62,9.64,9.61,9.64,27593.0,7.7382,7.7543,7.7301,7.7543,27593.0
2020-10-16 13:30:00,9.63,9.64,9.61,9.62,37301.0,7.7462,7.7543,7.7301,7.7382,37301.0
2020-10-16 13:35:00,9.62,9.62,9.6,9.6,32436.0,7.7382,7.7382,7.7221,7.7221,32436.0
2020-10-16 13:40:00,9.61,9.62,9.6,9.62,13339.0,7.7301,7.7382,7.7221,7.7382,13339.0
2020-10-16 13:45:00,9.62,9.62,9.61,9.62,20263.0,7.7382,7.7382,7.7301,7.7382,20263.0
2020-10-16 13:50:00,9.62,9.62,9.61,9.62,16891.0,7.7382,7.7382,7.7301,7.7382,16891.0
2020-10-16 13:55:00,9.62,9.62,9.61,9.61,17378.0,7.7382,7.7382,7.7301,7.7301,17378.0
2020-10-16 14:00:00,9.62,9.63,9.61,9.62,49151.0,7.7382,7.7462,7.7301,7.7382,49151.0
2020-10-16 14:05:00,9.62,9.63,9.61,9.63,21938.0,7.7382,7.7462,7.7301,7.7462,21938.0
2020-10-16 14:10:00,9.63,9.64,9.62,9.63,21585.0,7.7462,7.7543,7.7382,7.7462,21585.0
2020-10-16 14:15:00,9.64,9.66,9.63,9.65,85069.0,7.7543,7.7703,7.7462,7.7623,85069.0
2020-10-16 14:20:00,9.66,9.66,9.65,9.65,23471.0,7.7703,7.7703,7.7623,7.7623,23471.0
2020-10-16 14:25:00,9.66,9.67,9.65,9.67,22380.0,7.7703,7.7784,7.7623,7.7784,22380.0
2020-10-16 14:30:00,9.67,9.67,9.65,9.66,22689.0,7.7784,7.7784,7.7623,7.7703,22689.0
2020-10-16 14:35:00,9.66,9.67,9.66,9.67,58296.0,7.7703,7.7784,7.7703,7.7784,58296.0
2020-10-16 14:40:00,9.67,9.67,9.65,9.66,39633.0,7.7784,7.7784,7.7623,7.7703,39633.0
2020-10-16 14:45:00,9.67,9.67,9.65,9.66,41054.0,7.7784,7.7784,7.7623,7.7703,41054.0
2020-10-16 14:50:00,9.66,9.67,9.65,9.67,33923.0,7.7703,7.7784,7.7623,7.7784,33923.0
2020-10-16 14:55:00,9.67,9.68,9.66,9.68,40726.0,7.7784,7.7864,7.7703,7.7864,40726.0
2020-10-16 15:00:00,9.68,9.68,9.66,9.68,40988.0,7.7864,7.7864,7.7703,7.7864,40988.0
2020-10-16 15:05:00,9.68,9.68,9.67,9.68,24196.0,7.7864,7.7864,7.7784,7.7864,24196.0
2020-10-16 15:10:00,9.68,9.68,9.67,9.68,52976.0,7.7864,7.7864,7.7784,7.7864,52976.0
2020-10-16 15:15:00,9.68,9.68,9.66,9.68,71170.0,7.7864,7.7864,7.7703,7.7864,71170.0
2020-10-16 15:20:00,9.67,9.69,9.67,9.67,67612.0,7.7784,7.7945,7.7784,7.7784,67612.0
2020-10-16 15:25:00,9.68,9.69,9.67,9.68,69702.0,7.7864,7.7945,7.7784,7.7864,69702.0
2020-10-16 15:30:00,9.68,9.69,9.67,9.68,89015.0,7.7864,7.7945,7.7784,7.7864,89015.0
2020-10-16 15:35:00,9.68,9.68,9.66,9.67,85208.0,7.7864,7.7864,7.7703,7.7784,85208.0
2020-10-16 15:40:00,9.67,9.67,9.65,9.66,90131.0,7.7784,7.7784,7.7623,7.7703,90131.0
2020-10-16 15:45:00,9.66,9.67,9.66,9.67,130921.0,7.7703,7.7784,7.7703,7.7784,130921.0
2020-10-16 15:50:00,9.66,9.66,9.64,9.66,271867.0,7.7703,7.7703,7.7543,7.7703,271867.0
2020-10-16 15:55:00,9.66,9.68,9.65,9.67,397212.0,7.7703,7.7864,7.7623,7.7784,397212.0
2020-10-19 09:30:00,9.7,9.7,9.64,9.67,194033.0,7.8025,7.8025,7.7543,7.7784,194033.0
2020-10-19 09:35:00,9.68,9.69,9.64,9.66,44719.0,7.7864,7.7945,7.7543,7.7703,44719.0
2020-10-19 09:40:00,9.65,9.68,9.64,9.66,39165.0,7.7623,7.7864,7.7543,7.7703,39165.0
2020-10-19 09:45:00,9.66,9.7,9.65,9.69,69515.0,7.7703,7.8025,7.7623,7.7945,69515.0
2020-10-19 09:50:00,9.68,9.73,9.67,9.73,48588.0,7.7864,7.8267,7.7784,7.8267,48588.0
2020-10-19 09:55:00,9.72,9.74,9.71,9.74,48028.0,7.8186,7.8347,7.8106,7.8347,48028.0
2020-10-19 10:00:00,9.74,9.74,9.71,9.73,26936.0,7.8347,7.8347,7.8106,7.8267,26936.0
2020-10-19 10:05:00,9.73,9.73,9.67,9.68,50835.0,7.8267,7.8267,7.7784,7.7864,50835.0
2020-10-19 10:10:00,9.69,9.73,9.68,9.73,37069.0,7.7945,7.8267,7.7864,7.8267,37069.0
2020-10-19 10:15:00,9.72,9.76,9.72,9.75,57858.0,7.8186,7.8508,7.8186,7.8427,57858.0
2020-10-19 10:20:00,9.75,9.77,9.73,9.74,33962.0,7.8427,7.8588,7.8267,7.8347,33962.0
2020-10-19 10:25:00,9.74,9.74,9.71,9.72,36882.0,7.8347,7.8347,7.8106,7.8186,36882.0
2020-10-19 10:30:00,9.72,9.75,9.71,9.75,36298.0,7.8186,7.8427,7.8106,7.8427,36298.0
2020-10-19 10:35:00,9.75,9.78,9.74,9.76,54078.0,7.8427,7.8669,7.8347,7.8508,54078.0
2020-10-19 10:40:00,9.76,9.78,9.74,9.74,41326.0,7.8508,7.8669,7.8347,7.8347,41326.0
2020-10-19 10:45:00,9.73,9.76,9.72,9.74,68061.0,7.8267,7.8508,7.8186,7.8347,68061.0
2020-10-19 10:50:00,9.74,9.76,9.74,9.74,25825.0,7.8347,7.8508,7.8347,7.8347,25825.0
2020-10-19 10:55:00,9.75,9.78,9.74,9.77,54742.0,7.8427,7.8669,7.8347,7.8588,54742.0
2020-10-19 11:00:00,9.77,9.78,9.75,9.75,32338.0,7.8588,7.8669,7.8427,7.8427,32338.0
2020-10-19 11:05:00,9.75,9.75,9.7,9.71,35422.0,7.8427,7.8427,7.8025,7.8106,35422.0
2020-10-19 11:10:00,9.7,9.72,9.69,9.72,21417.0,7.8025,7.8186,7.7945,7.8186,21417.0
2020-10-19 11:15:00,9.72,9.73,9.69,9.7,26299.0,7.8186,7.8267,7.7945,7.8025,26299.0
2020-10-19 11:20:00,9.69,9.7,9.67,9.68,46758.0,7.7945,7.8025,7.7784,7.7864,46758.0
2020-10-19 11:25:00,9.68,9.71,9.67,9.7,53714.0,7.7864,7.8106,7.7784,7.8025,53714.0
2020-10-19 11:30:00,9.71,9.72,9.69,9.7,43757.0,7.8106,7.8186,7.7945,7.8025,43757.0
2020-10-19 11:35:00,9.7,9.72,9.68,9.69,25517.0,7.8025,7.8186,7.7864,7.7945,25517.0
2020-10-19 11:40:00,9.68,9.71,9.68,9.71,30415.0,7.7864,7.8106,7.7864,7.8106,30415.0
2020-10-19 11:45:00,9.71,9.71,9.69,9.69,13040.0,7.8106,7.8106,7.7945,7.7945,13040.0
2020-10-19 11:50:00,9.7,9.71,9.69,9.71,19284.0,7.8025,7.8106,7.7945,7.8106,19284.0
2020-10-19 11:55:00,9.71,9.72,9.7,9.72,38309.0,7.8106,7.8186,7.8025,7.8186,38309.0
2020-10-19 12:00:00,9.71,9.71,9.68,9.7,25776.0,7.8106,7.8106,7.7864,7.8025,25776.0
2020-10-19 12:05:00,9.7,9.7,9.69,9.69,7846.0,7.8025,7.8025,7.7945,7.7945,7846.0
2020-10-19 12:10:00,9.69,9.7,9.69,9.7,9757.0,7.7945,7.8025,7.7945,7.8025,9757.0
2020-10-19 12:15:00,9.7,9.71,9.69,9.7,42367.0,7.8025,7.8106,7.7945,7.8025,42367.0
2020-10-19 12:20:00,9.7,9.71,9.69,9.7,20893.0,7.8025,7.8106,7.7945,7.8025,20893.0
2020-10-19 12:25:00,9.69,9.7,9.68,9.69,23128.0,7.7945,7.8025,7.7864,7.7945,23128.0
2020-10-19 12:30:00,9.69,9.69,9.67,9.67,37624.0,7.7945,7.7945,7.7784,7.7784,37624.0
2020-10-19 12:35:00,9.67,9.67,9.65,9.65,14237.0,7.7784,7.7784,7.7623,7.7623,14237.0
2020-10-19 12:40:00,9.65,9.68,9.65,9.67,22045.0,7.7623,7.7864,7.7623,7.7784,22045.0
2020-10-19 12:45:00,9.67,9.68,9.66,9.67,32533.0,7.7784,7.7864,7.7703,7.7784,32533.0
2020-10-19 12:50:00,9.67,9.67,9.65,9.65,19027.0,7.7784,7.7784,7.7623,7.7623,19027.0
2020-10-19 12:55:00,9.66,9.66,9.65,9.65,5539.0,7.7703,7.7703,7.7623,7.7623,5539.0
2020-10-19 13:00:00,9.65,9.66,9.64,9.65,25386.0,7.7623,7.7703,7.7543,7.7623,25386.0
2020-10-19 13:05:00,9.64,9.66,9.64,9.66,25460.0,7.7543,7.7703,7.7543,7.7703,25460.0
2020-10-19 13:10:00,9.66,9.67,9.65,9.66,18880.0,7.7703,7.7784,7.7623,7.7703,18880.0
2020-10-19 13:15:00,9.66,9.66,9.65,9.65,13535.0,7.7703,7.7703,7.7623,7.7623,13535.0
2020-10-19 13:20:00,9.66,9.67,9.65,9.67,17822.0,7.7703,7.7784,7.7623,7.7784,17822.0
2020-10-19 13:25:00,9.67,9.68,9.66,9.68,22388.0,7.7784,7.7864,7.7703,7.7864,22388.0
2020-10-19 13:30:00,9.68,9.68,9.65,9.66,21258.0,7.7864,7.7864,7.7623,7.7703,21258.0
2020-10-19 13:35:00,9.66,9.67,9.65,9.66,13443.0,7.7703,7.7784,7.7623,7.7703,13443.0
2020-10-19 13:40:00,9.66,9.66,9.65,9.66,11062.0,7.7703,7.7703,7.7623,7.7703,11062.0
2020-10-19 13:45:00,9.66,9.68,9.65,9.68,29440.0,7.7703,7.7864,7.7623,7.7864,29440.0
2020-10-19 13:50:00,9.68,9.7,9.67,9.69,39425.0,7.7864,7.8025,7.7784,7.7945,39425.0
2020-10-19 13:55:00,9.69,9.7,9.68,9.69,17668.0,7.7945,7.8025,7.7864,7.7945,17668.0
2020-10-19 14:00:00,9.68,9.69,9.66,9.67,29516.0,7.7864,7.7945,7.7703,7.7784,29516.0
2020-10-19 14:05:00,9.67,9.68,9.65,9.66,47931.0,7.7784,7.7864,7.7623,7.7703,47931.0
2020-10-19 14:10:00,9.67,9.68,9.66,9.68,28484.0,7.7784,7.7864,7.7703,7.7864,28484.0
2020-10-19 14:15:00,9.68,9.69,9.66,9.69,26158.0,7.7864,7.7945,7.7703,7.7945,26158.0
2020-10-19 14:20:00,9.68,9.7,9.68,9.68,24625.0,7.7864,7.8025,7.7864,7.7864,24625.0
2020-10-19 14:25:00,9.68,9.69,9.67,9.68,20393.0,7.7864,7.7945,7.7784,7.7864,20393.0
2020-10-19 14:30:00,9.68,9.68,9.64,9.64,27126.0,7.7864,7.7864,7.7543,7.7543,27126.0
2020-10-19 14:35:00,9.65,9.65,9.63,9.63,32109.0,7.7623,7.7623,7.7462,7.7462,32109.0
2020-10-19 14:40:00,9.63,9.64,9.61,9.62,49553.0,7.7462,7.7543,7.7301,7.7382,49553.0
2020-10-19 14:45:00,9.62,9.62,9.58,9.59,43345.0,7.7382,7.7382,7.706,7.714,43345.0
2020-10-19 14:50:00,9.58,9.6,9.57,9.6,50780.0,7.706,7.7221,7.6979,7.7221,50780.0
2020-10-19 14:55:00,9.6,9.61,9.57,9.57,28143.0,7.7221,7.7301,7.6979,7.6979,28143.0
2020-10-19 15:00:00,9.57,9.58,9.55,9.55,98231.0,7.6979,7.706,7.6819,7.6819,98231.0
2020-10-19 15:05:00,9.56,9.57,9.54,9.56,40378.0,7.6899,7.6979,7.6738,7.6899,40378.0
2020-10-19 15:10:00,9.56,9.59,9.55,9.58,47461.0,7.6899,7.714,7.6819,7.706,47461.0
2020-10-19 15:15:00,9.58,9.58,9.55,9.55,38175.0,7.706,7.706,7.6819,7.6819,38175.0
2020-10-19 15:20:00,9.55,9.56,9.54,9.55,53513.0,7.6819,7.6899,7.6738,7.6819,53513.0
2020-10-19 15:25:00,9.55,9.56,9.53,9.55,141000.0,7.6819,7.6899,7.6658,7.6819,141000.0
2020-10-19 15:30:00,9.55,9.56,9.53,9.54,60520.0,7.6819,7.6899,7.6658,7.6738,60520.0
2020-10-19 15:35:00,9.54,9.56,9.53,9.56,108926.0,7.6738,7.6899,7.6658,7.6899,108926.0
2020-10-19 15:40:00,9.55,9.56,9.54,9.54,83823.0,7.6819,7.6899,7.6738,7.6738,83823.0
2020-10-19 15:45:00,9.54,9.55,9.53,9.55,179471.0,7.6738,7.6819,7.6658,7.6819,179471.0
2020-10-19 15:50:00,9.54,9.54,9.51,9.52,211759.0,7.6738,7.6738,7.6497,7.6577,211759.0
2020-10-19 15:55:00,9.52,9.54,9.51,9.52,447877.0,7.6577,7.6738,7.6497,7.6577,447877.0
2020-10-20 09:30:00,9.69,9.78,9.63,9.76,192869.0,7.7945,7.8669,7.7462,7.8508,192869.0
2020-10-20 09:35:00,9.77,9.8,9.74,9.78,94195.0,7.8588,7.883,7.8347,7.8669,94195.0
2020-10-20 09:40:00,9.77,9.82,9.76,9.82,56959.0,7.8588,7.899,7.8508,7.899,56959.0
2020-10-20 09:45:00,9.81,9.85,9.8,9.8,120258.0,7.891,7.9232,7.883,7.883,120258.0
2020-10-20 09:50:00,9.81,9.89,9.81,9.88,82698.0,7.891,7.9554,7.891,7.9473,82698.0
2020-10-20 09:55:00,9.87,9.9,9.84,9.89,91637.0,7.9393,7.9634,7.9151,7.9554,91637.0
2020-10-20 10:00:00,9.88,9.91,9.85,9.87,76920.0,7.9473,7.9714,7.9232,7.9393,76920.0
2020-10-20 10:05:00,9.87,9.9,9.85,9.86,85062.0,7.9393,7.9634,7.9232,7.9312,85062.0
2020-10-20 10:10:00,9.86,9.88,9.85,9.86,75099.0,7.9312,7.9473,7.9232,7.9312,75099.0
2020-10-20 10:15:00,9.87,9.91,9.86,9.88,49834.0,7.9393,7.9714,7.9312,7.9473,49834.0
2020-10-20 10:20:00,9.88,9.89,9.83,9.86,48618.0,7.9473,7.9554,7.9071,7.9312,48618.0
2020-10-20 10:25:00,9.86,9.91,9.86,9.91,44861.0,7.9312,7.9714,7.9312,7.9714,44861.0
2020-10-20 10:30:00,9.91,9.92,9.88,9.9,102929.0,7.9714,7.9795,7.9473,7.9634,102929.0
2020-10-20 10:35:00,9.91,9.92,9.89,9.9,54539.0,7.9714,7.9795,7.9554,7.9634,54539.0
2020-10-20 10:40:00,9.89,9.95,9.89,9.94,116820.0,7.9554,8.0036,7.9554,7.9956,116820.0
2020-10-20 10:45:00,9.94,9.95,9.92,9.95,56332.0,7.9956,8.0036,7.9795,8.0036,56332.0
2020-10-20 10:50:00,9.95,9.97,9.93,9.95,81026.0,8.0036,8.0197,7.9875,8.0036,81026.0
2020-10-20 10:55:00,9.95,9.95,9.9,9.9,37796.0,8.0036,8.0036,7.9634,7.9634,37796.0
2020-10-20 11:00:00,9.9,9.91,9.88,9.9,73875.0,7.9634,7.9714,7.9473,7.9634,73875.0
2020-10-20 11:05:00,9.9,9.94,9.89,9.92,97644.0,7.9634,7.9956,7.9554,7.9795,97644.0
2020-10-20 11:10:00,9.93,9.93,9.89,9.91,29195.0,7.9875,7.9875,7.9554,7.9714,29195.0
2020-10-20 11:15:00,9.91,9.92,9.88,9.88,30727.0,7.9714,7.9795,7.9473,7.9473,30727.0
2020-10-20 11:20:00,9.89,9.89,9.86,9.88,78379.0,7.9554,7.9554,7.9312,7.9473,78379.0
2020-10-20 11:25:00,9.88,9.9,9.87,9.87,40745.0,7.9473,7.9634,7.9393,7.9393,40745.0
2020-10-20 11:30:00,9.87,9.88,9.85,9.87,57429.0,7.9393,7.9473,7.9232,7.9393,57429.0
2020-10-20 11:35:00,9.87,9.89,9.86,9.88,36956.0,7.9393,7.9554,7.9312,7.9473,36956.0
2020-10-20 11:40:00,9.88,9.9,9.88,9.9,17693.0,7.9473,7.9634,7.9473,7.9634,17693.0
2020-10-20 11:45:00,9.89,9.91,9.88,9.89,77843.0,7.9554,7.9714,7.9473,7.9554,77843.0
2020-10-20 11:50:00,9.9,9.9,9.87,9.9,34567.0,7.9634,7.9634,7.9393,7.9634,34567.0
2020-10-20 11:55:00,9.9,9.91,9.88,9.88,32229.0,7.9634,7.9714,7.9473,7.9473,32229.0
2020-10-20 12:00:00,9.88,9.9,9.87,9.89,17968.0,7.9473,7.9634,7.9393,7.9554,17968.0
2020-10-20 12:05:00,9.89,9.9,9.87,9.88,73462.0,7.9554,7.9634,7.9393,7.9473,73462.0
2020-10-20 12:10:00,9.87,9.89,9.87,9.88,19366.0,7.9393,7.9554,7.9393,7.9473,19366.0
2020-10-20 12:15:00,9.88,9.89,9.86,9.88,46872.0,7.9473,7.9554,7.9312,7.9473,46872.0
2020-10-20 12:20:00,9.87,9.88,9.85,9.86,23465.0,7.9393,7.9473,7.9232,7.9312,23465.0
2020-10-20 12:25:00,9.86,9.87,9.83,9.84,52717.0,7.9312,7.9393,7.9071,7.9151,52717.0
2020-10-20 12:30:00,9.84,9.9,9.83,9.9,163063.0,7.9151,7.9634,7.9071,7.9634,163063.0
2020-10-20 12:35:00,9.9,9.92,9.88,9.91,63517.0,7.9634,7.9795,7.9473,7.9714,63517.0
2020-10-20 12:40:00,9.91,9.93,9.9,9.93,50161.0,7.9714,7.9875,7.9634,7.9875,50161.0
2020-10-20 12:45:00,9.92,9.93,9.89,9.92,32653.0,7.9795,7.9875,7.9554,7.9795,32653.0
2020-10-20 12:50:00,9.92,9.94,9.91,9.94,65170.0,7.9795,7.9956,7.9714,7.9956,65170.0
2020-10-20 12:55:00,9.94,9.97,9.93,9.96,193458.0,7.9956,8.0197,7.9875,8.0117,193458.0
2020-10-20 13:00:00,9.97,9.99,9.96,9.97,105805.0,8.0197,8.0358,8.0117,8.0197,105805.0
2020-10-20 13:05:00,9.97,9.99,9.97,9.99,34761.0,8.0197,8.0358,8.0197,8.0358,34761.0
2020-10-20 13:10:00,9.98,9.99,9.96,9.96,64026.0,8.0277,8.0358,8.0117,8.0117,64026.0
2020-10-20 13:15:00,9.96,9.98,9.95,9.97,34640.0,8.0117,8.0277,8.0036,8.0197,34640.0
2020-10-20 13:20:00,9.96,10.0,9.96,10.0,26986.0,8.0117,8.0438,8.0117,8.0438,26986.0
2020-10-20 13:25:00,10.0,10.01,9.99,10.0,224297.0,8.0438,8.0519,8.0358,8.0438,224297.0
2020-10-20 13:30:00,10.0,10.01,9.99,10.01,47889.0,8.0438,8.0519,8.0358,8.0519,47889.0
2020-10-20 13:35:00,10.01,10.02,9.98,10.0,79365.0,8.0519,8.0599,8.0277,8.0438,79365.0
2020-10-20 13:40:00,10.0,10.0,9.98,10.0,39271.0,8.0438,8.0438,8.0277,8.0438,39271.0
2020-10-20 13:45:00,10.0,10.0,9.97,9.97,41683.0,8.0438,8.0438,8.0197,8.0197,41683.0
2020-10-20 13:50:00,9.97,9.99,9.97,9.97,32789.0,8.0197,8.0358,8.0197,8.0197,32789.0
2020-10-20 13:55:00,9.97,9.98,9.95,9.96,36745.0,8.0197,8.0277,8.0036,8.0117,36745.0
2020-10-20 14:00:00,9.96,9.98,9.96,9.97,66944.0,8.0117,8.0277,8.0117,8.0197,66944.0
2020-10-20 14:05:00,9.97,9.98,9.94,9.95,52749.0,8.0197,8.0277,7.9956,8.0036,52749.0
2020-10-20 14:10:00,9.95,9.95,9.93,9.94,46677.0,8.0036,8.0036,7.9875,7.9956,46677.0
2020-10-20 14:15:00,9.94,9.95,9.92,9.95,38155.0,7.9956,8.0036,7.9795,8.0036,38155.0
2020-10-20 14:20:00,9.95,9.95,9.93,9.95,43394.0,8.0036,8.0036,7.9875,8.0036,43394.0
2020-10-20 14:25:00,9.95,9.96,9.92,9.93,54521.0,8.0036,8.0117,7.9795,7.9875,54521.0
2020-10-20 14:30:00,9.93,9.95,9.92,9.95,37976.0,7.9875,8.0036,7.9795,8.0036,37976.0
2020-10-20 14:35:00,9.95,9.95,9.91,9.92,187535.0,8.0036,8.0036,7.9714,7.9795,187535.0
2020-10-20 14:40:00,9.92,9.92,9.9,9.92,85536.0,7.9795,7.9795,7.9634,7.9795,85536.0
2020-10-20 14:45:00,9.92,9.93,9.91,9.92,88410.0,7.9795,7.9875,7.9714,7.9795,88410.0
2020-10-20 14:50:00,9.92,9.92,9.9,9.91,77201.0,7.9795,7.9795,7.9634,7.9714,77201.0
2020-10-20 14:55:00,9.91,9.92,9.89,9.9,39331.0,7.9714,7.9795,7.9554,7.9634,39331.0
2020-10-20 15:00:00,9.9,9.91,9.89,9.9,84370.0,7.9634,7.9714,7.9554,7.9634,84370.0
2020-10-20 15:05:00,9.9,9.9,9.85,9.85,82568.0,7.9634,7.9634,7.9232,7.9232,82568.0
2020-10-20 15:10:00,9.85,9.87,9.83,9.85,134525.0,7.9232,7.9393,7.9071,7.9232,134525.0
2020-10-20 15:15:00,9.84,9.85,9.81,9.84,101546.0,7.9151,7.9232,7.891,7.9151,101546.0
2020-10-20 15:20:00,9.83,9.85,9.82,9.85,50918.0,7.9071,7.9232,7.899,7.9232,50918.0
2020-10-20 15:25:00,9.84,9.88,9.84,9.88,70307.0,7.9151,7.9473,7.9151,7.9473,70307.0
2020-10-20 15:30:00,9.88,9.88,9.84,9.84,83351.0,7.9473,7.9473,7.9151,7.9151,83351.0
2020-10-20 15:35:00,9.85,9.85,9.81,9.83,68520.0,7.9232,7.9232,7.891,7.9071,68520.0
2020-10-20 15:40:00,9.83,9.86,9.82,9.85,143986.0,7.9071,7.9312,7.899,7.9232,143986.0
2020-10-20 15:45:00,9.85,9.88,9.84,9.85,326053.0,7.9232,7.9473,7.9151,7.9232,326053.0
2020-10-20 15:50:00,9.85,9.9,9.85,9.9,644180.0,7.9232,7.9634,7.9232,7.9634,644180.0
2020-10-20 15:55:00,9.9,9.91,9.87,9.88,706792.0,7.9634,7.9714,7.9393,7.9473,706792.0
2020-10-21 09:30:00,9.84,9.87,9.69,9.8,281236.0,7.9151,7.9393,7.7945,7.883,281236.0
2020-10-21 09:35:00,9.8,9.85,9.76,9.81,203633.0,7.883,7.9232,7.8508,7.891,203633.0
2020-10-21 09:40:00,9.8,9.87,9.8,9.86,141376.0,7.883,7.9393,7.883,7.9312,141376.0
2020-10-21 09:45:00,9.86,9.88,9.84,9.85,132054.0,7.9312,7.9473,7.9151,7.9232,132054.0
2020-10-21 09:50:00,9.84,9.85,9.77,9.78,241306.0,7.9151,7.9232,7.8588,7.8669,241306.0
2020-10-21 09:55:00,9.78,9.8,9.77,9.78,210713.0,7.8669,7.883,7.8588,7.8669,210713.0
2020-10-21 10:00:00,9.78,9.8,9.76,9.8,99544.0,7.8669,7.883,7.8508,7.883,99544.0
2020-10-21 10:05:00,9.8,9.83,9.8,9.83,61978.0,7.883,7.9071,7.883,7.9071,61978.0
2020-10-21 10:10:00,9.83,9.83,9.8,9.83,63516.0,7.9071,7.9071,7.883,7.9071,63516.0
2020-10-21 10:15:00,9.83,9.83,9.79,9.83,113633.0,7.9071,7.9071,7.8749,7.9071,113633.0
2020-10-21 10:20:00,9.83,9.84,9.82,9.83,66318.0,7.9071,7.9151,7.899,7.9071,66318.0
2020-10-21 10:25:00,9.83,9.84,9.81,9.81,54150.0,7.9071,7.9151,7.891,7.891,54150.0
2020-10-21 10:30:00,9.81,9.84,9.8,9.84,69799.0,7.891,7.9151,7.883,7.9151,69799.0
2020-10-21 10:35:00,9.84,9.87,9.83,9.87,88654.0,7.9151,7.9393,7.9071,7.9393,88654.0
2020-10-21 10:40:00,9.87,9.88,9.83,9.84,114223.0,7.9393,7.9473,7.9071,7.9151,114223.0
2020-10-21 10:45:00,9.83,9.86,9.83,9.85,153375.0,7.9071,7.9312,7.9071,7.9232,153375.0
2020-10-21 10:50:00,9.85,9.85,9.8,9.8,208123.0,7.9232,7.9232,7.883,7.883,208123.0
2020-10-21 10:55:00,9.8,9.8,9.77,9.78,118901.0,7.883,7.883,7.8588,7.8669,118901.0
2020-10-21 11:00:00,9.78,9.78,9.74,9.75,105244.0,7.8669,7.8669,7.8347,7.8427,105244.0
2020-10-21 11:05:00,9.76,9.76,9.73,9.75,54352.0,7.8508,7.8508,7.8267,7.8427,54352.0
2020-10-21 11:10:00,9.75,9.75,9.73,9.75,37295.0,7.8427,7.8427,7.8267,7.8427,37295.0
2020-10-21 11:15:00,9.75,9.77,9.73,9.77,33399.0,7.8427,7.8588,7.8267,7.8588,33399.0
2020-10-21 11:20:00,9.77,9.8,9.75,9.79,93115.0,7.8588,7.883,7.8427,7.8749,93115.0
2020-10-21 11:25:00,9.79,9.8,9.78,9.79,22345.0,7.8749,7.883,7.8669,7.8749,22345.0
2020-10-21 11:30:00,9.79,9.8,9.78,9.79,37063.0,7.8749,7.883,7.8669,7.8749,37063.0
2020-10-21 11:35:00,9.79,9.79,9.77,9.79,26259.0,7.8749,7.8749,7.8588,7.8749,26259.0
2020-10-21 11:40:00,9.78,9.79,9.76,9.77,46730.0,7.8669,7.8749,7.8508,7.8588,46730.0
2020-10-21 11:45:00,9.77,9.77,9.75,9.76,29182.0,7.8588,7.8588,7.8427,7.8508,29182.0
2020-10-21 11:50:00,9.75,9.76,9.73,9.75,37182.0,7.8427,7.8508,7.8267,7.8427,37182.0
2020-10-21 11:55:00,9.75,9.76,9.72,9.75,70348.0,7.8427,7.8508,7.8186,7.8427,70348.0
2020-10-21 12:00:00,9.76,9.77,9.75,9.76,48290.0,7.8508,7.8588,7.8427,7.8508,48290.0
2020-10-21 12:05:00,9.76,9.77,9.74,9.76,155905.0,7.8508,7.8588,7.8347,7.8508,155905.0
2020-10-21 12:10:00,9.76,9.77,9.74,9.75,162398.0,7.8508,7.8588,7.8347,7.8427,162398.0
2020-10-21 12:15:00,9.75,9.76,9.72,9.72,50467.0,7.8427,7.8508,7.8186,7.8186,50467.0
2020-10-21 12:20:00,9.72,9.8,9.72,9.79,83908.0,7.8186,7.883,7.8186,7.8749,83908.0
2020-10-21 12:25:00,9.79,9.79,9.75,9.76,49508.0,7.8749,7.8749,7.8427,7.8508,49508.0
2020-10-21 12:30:00,9.76,9.76,9.73,9.74,42270.0,7.8508,7.8508,7.8267,7.8347,42270.0
2020-10-21 12:35:00,9.74,9.76,9.73,9.75,34015.0,7.8347,7.8508,7.8267,7.8427,34015.0
2020-10-21 12:40:00,9.75,9.78,9.75,9.78,36191.0,7.8427,7.8669,7.8427,7.8669,36191.0
2020-10-21 12:45:00,9.78,9.78,9.74,9.75,21548.0,7.8669,7.8669,7.8347,7.8427,21548.0
2020-10-21 12:50:00,9.75,9.76,9.74,9.75,28563.0,7.8427,7.8508,7.8347,7.8427,28563.0
2020-10-21 12:55:00,9.75,9.75,9.73,9.74,101993.0,7.8427,7.8427,7.8267,7.8347,101993.0
2020-10-21 13:00:00,9.74,9.74,9.73,9.74,57717.0,7.8347,7.8347,7.8267,7.8347,57717.0
2020-10-21 13:05:00,9.74,9.74,9.7,9.71,66004.0,7.8347,7.8347,7.8025,7.8106,66004.0
2020-10-21 13:10:00,9.71,9.71,9.66,9.67,111502.0,7.8106,7.8106,7.7703,7.7784,111502.0
2020-10-21 13:15:00,9.67,9.69,9.66,9.68,102135.0,7.7784,7.7945,7.7703,7.7864,102135.0
2020-10-21 13:20:00,9.67,9.67,9.65,9.66,80106.0,7.7784,7.7784,7.7623,7.7703,80106.0
2020-10-21 13:25:00,9.65,9.66,9.65,9.66,60618.0,7.7623,7.7703,7.7623,7.7703,60618.0
2020-10-21 13:30:00,9.66,9.66,9.65,9.66,55119.0,7.7703,7.7703,7.7623,7.7703,55119.0
2020-10-21 13:35:00,9.66,9.68,9.64,9.64,143493.0,7.7703,7.7864,7.7543,7.7543,143493.0
2020-10-21 13:40:00,9.65,9.67,9.64,9.65,27475.0,7.7623,7.7784,7.7543,7.7623,27475.0
2020-10-21 13:45:00,9.66,9.68,9.65,9.68,40254.0,7.7703,7.7864,7.7623,7.7864,40254.0
2020-10-21 13:50:00,9.68,9.69,9.66,9.67,33751.0,7.7864,7.7945,7.7703,7.7784,33751.0
2020-10-21 13:55:00,9.67,9.67,9.64,9.64,46880.0,7.7784,7.7784,7.7543,7.7543,46880.0
2020-10-21 14:00:00,9.65,9.66,9.63,9.64,118218.0,7.7623,7.7703,7.7462,7.7543,118218.0
2020-10-21 14:05:00,9.64,9.65,9.63,9.63,144143.0,7.7543,7.7623,7.7462,7.7462,144143.0
2020-10-21 14:10:00,9.63,9.66,9.62,9.65,126461.0,7.7462,7.7703,7.7382,7.7623,126461.0
2020-10-21 14:15:00,9.65,9.68,9.64,9.67,71617.0,7.7623,7.7864,7.7543,7.7784,71617.0
2020-10-21 14:20:00,9.67,9.67,9.65,9.67,52018.0,7.7784,7.7784,7.7623,7.7784,52018.0
2020-10-21 14:25:00,9.67,9.68,9.65,9.66,66779.0,7.7784,7.7864,7.7623,7.7703,66779.0
2020-10-21 14:30:00,9.66,9.66,9.64,9.65,36198.0,7.7703,7.7703,7.7543,7.7623,36198.0
2020-10-21 14:35:00,9.64,9.67,9.64,9.66,70567.0,7.7543,7.7784,7.7543,7.7703,70567.0
2020-10-21 14:40:00,9.66,9.67,9.65,9.66,42148.0,7.7703,7.7784,7.7623,7.7703,42148.0
2020-10-21 14:45:00,9.66,9.67,9.65,9.65,55156.0,7.7703,7.7784,7.7623,7.7623,55156.0
2020-10-21 14:50:00,9.66,9.67,9.65,9.67,27718.0,7.7703,7.7784,7.7623,7.7784,27718.0
2020-10-21 14:55:00,9.67,9.68,9.66,9.67,46012.0,7.7784,7.7864,7.7703,7.7784,46012.0
2020-10-21 15:00:00,9.68,9.71,9.67,9.71,230010.0,7.7864,7.8106,7.7784,7.8106,230010.0
2020-10-21 15:05:00,9.71,9.72,9.7,9.7,181076.0,7.8106,7.8186,7.8025,7.8025,181076.0
2020-10-21 15:10:00,9.7,9.7,9.68,9.68,104029.0,7.8025,7.8025,7.7864,7.7864,104029.0
2020-10-21 15:15:00,9.68,9.7,9.66,9.68,122352.0,7.7864,7.8025,7.7703,7.7864,122352.0
2020-10-21 15:20:00,9.68,9.69,9.67,9.69,51186.0,7.7864,7.7945,7.7784,7.7945,51186.0
2020-10-21 15:25:00,9.69,9.7,9.68,9.7,172641.0,7.7945,7.8025,7.7864,7.8025,172641.0
2020-10-21 15:30:00,9.7,9.71,9.67,9.68,170355.0,7.8025,7.8106,7.7784,7.7864,170355.0
2020-10-21 15:35:00,9.68,9.69,9.66,9.67,119573.0,7.7864,7.7945,7.7703,7.7784,119573.0
2020-10-21 15:40:00,9.67,9.68,9.65,9.65,196193.0,7.7784,7.7864,7.7623,7.7623,196193.0
2020-10-21 15:45:00,9.65,9.67,9.64,9.65,297410.0,7.7623,7.7784,7.7543,7.7623,297410.0
2020-10-21 15:50:00,9.64,9.71,9.64,9.7,522391.0,7.7543,7.8106,7.7543,7.8025,522391.0
2020-10-21 15:55:00,9.69,9.71,9.67,9.68,734411.0,7.7945,7.8106,7.7784,7.7864,734411.0
2020-10-22 09:30:00,9.89,9.98,9.79,9.93,309863.0,7.9554,8.0277,7.8749,7.9875,309863.0
2020-10-22 09:35:00,9.91,9.97,9.86,9.97,188951.0,7.9714,8.0197,7.9312,8.0197,188951.0
2020-10-22 09:40:00,9.96,10.0,9.95,9.99,203464.0,8.0117,8.0438,8.0036,8.0358,203464.0
2020-10-22 09:45:00,9.99,10.06,9.97,10.04,318254.0,8.0358,8.0921,8.0197,8.076,318254.0
2020-10-22 09:50:00,10.04,10.07,10.01,10.05,73762.0,8.076,8.1001,8.0519,8.0841,73762.0
2020-10-22 09:55:00,10.04,10.06,10.02,10.04,94668.0,8.076,8.0921,8.0599,8.076,94668.0
2020-10-22 10:00:00,10.04,10.07,10.03,10.03,128946.0,8.076,8.1001,8.068,8.068,128946.0
2020-10-22 10:05:00,10.04,10.09,10.02,10.05,126323.0,8.076,8.1162,8.0599,8.0841,126323.0
2020-10-22 10:10:00,10.06,10.07,10.03,10.05,109311.0,8.0921,8.1001,8.068,8.0841,109311.0
2020-10-22 10:15:00,10.05,10.11,10.05,10.1,120494.0,8.0841,8.1323,8.0841,8.1243,120494.0
2020-10-22 10:20:00,10.11,10.15,10.1,10.11,199236.0,8.1323,8.1645,8.1243,8.1323,199236.0
2020-10-22 10:25:00,10.1,10.12,10.03,10.04,93389.0,8.1243,8.1404,8.068,8.076,93389.0
2020-10-22 10:30:00,10.04,10.08,10.03,10.07,136990.0,8.076,8.1082,8.068,8.1001,136990.0
2020-10-22 10:35:00,10.06,10.13,10.06,10.13,166542.0,8.0921,8.1484,8.0921,8.1484,166542.0
2020-10-22 10:40:00,10.13,10.17,10.11,10.11,75166.0,8.1484,8.1806,8.1323,8.1323,75166.0
2020-10-22 10:45:00,10.11,10.14,10.1,10.13,118139.0,8.1323,8.1564,8.1243,8.1484,118139.0
2020-10-22 10:50:00,10.12,10.19,10.1,10.17,254786.0,8.1404,8.1967,8.1243,8.1806,254786.0
2020-10-22 10:55:00,10.17,10.22,10.16,10.2,108793.0,8.1806,8.2208,8.1725,8.2047,108793.0
2020-10-22 11:00:00,10.2,10.27,10.19,10.27,150949.0,8.2047,8.261,8.1967,8.261,150949.0
2020-10-22 11:05:00,10.26,10.29,10.24,10.29,131571.0,8.253,8.2771,8.2369,8.2771,131571.0
2020-10-22 11:10:00,10.29,10.33,10.26,10.33,148620.0,8.2771,8.3093,8.253,8.3093,148620.0
2020-10-22 11:15:00,10.32,10.32,10.25,10.26,70720.0,8.3012,8.3012,8.2449,8.253,70720.0
2020-10-22 11:20:00,10.26,10.26,10.21,10.23,113307.0,8.253,8.253,8.2128,8.2288,113307.0
2020-10-22 11:25:00,10.23,10.23,10.17,10.18,95158.0,8.2288,8.2288,8.1806,8.1886,95158.0
2020-10-22 11:30:00,10.18,10.22,10.15,10.21,73548.0,8.1886,8.2208,8.1645,8.2128,73548.0
2020-10-22 11:35:00,10.21,10.23,10.2,10.21,38238.0,8.2128,8.2288,8.2047,8.2128,38238.0
2020-10-22 11:40:00,10.2,10.23,10.19,10.19,81139.0,8.2047,8.2288,8.1967,8.1967,81139.0
2020-10-22 11:45:00,10.2,10.22,10.18,10.21,178386.0,8.2047,8.2208,8.1886,8.2128,178386.0
2020-10-22 11:50:00,10.21,10.22,10.18,10.2,48800.0,8.2128,8.2208,8.1886,8.2047,48800.0
2020-10-22 11:55:00,10.2,10.26,10.19,10.24,41613.0,8.2047,8.253,8.1967,8.2369,41613.0
2020-10-22 12:00:00,10.24,10.27,10.23,10.25,52805.0,8.2369,8.261,8.2288,8.2449,52805.0
2020-10-22 12:05:00,10.26,10.28,10.25,10.28,43214.0,8.253,8.2691,8.2449,8.2691,43214.0
2020-10-22 12:10:00,10.28,10.33,10.27,10.33,76037.0,8.2691,8.3093,8.261,8.3093,76037.0
2020-10-22 12:15:00,10.33,10.33,10.31,10.33,45565.0,8.3093,8.3093,8.2932,8.3093,45565.0
2020-10-22 12:20:00,10.33,10.35,10.33,10.34,64671.0,8.3093,8.3254,8.3093,8.3173,64671.0
2020-10-22 12:25:00,10.34,10.35,10.3,10.33,51922.0,8.3173,8.3254,8.2851,8.3093,51922.0
2020-10-22 12:30:00,10.33,10.34,10.32,10.34,60590.0,8.3093,8.3173,8.3012,8.3173,60590.0
2020-10-22 12:35:00,10.34,10.36,10.34,10.36,84544.0,8.3173,8.3334,8.3173,8.3334,84544.0
2020-10-22 12:40:00,10.35,10.36,10.33,10.34,93753.0,8.3254,8.3334,8.3093,8.3173,93753.0
2020-10-22 12:45:00,10.34,10.35,10.29,10.34,161887.0,8.3173,8.3254,8.2771,8.3173,161887.0
2020-10-22 12:50:00,10.35,10.36,10.32,10.33,44564.0,8.3254,8.3334,8.3012,8.3093,44564.0
2020-10-22 12:55:00,10.33,10.35,10.33,10.34,52282.0,8.3093,8.3254,8.3093,8.3173,52282.0
2020-10-22 13:00:00,10.34,10.37,10.31,10.33,139333.0,8.3173,8.3415,8.2932,8.3093,139333.0
2020-10-22 13:05:00,10.33,10.35,10.3,10.34,77277.0,8.3093,8.3254,8.2851,8.3173,77277.0
2020-10-22 13:10:00,10.34,10.39,10.33,10.38,192590.0,8.3173,8.3575,8.3093,8.3495,192590.0
2020-10-22 13:15:00,10.38,10.39,10.36,10.38,60298.0,8.3495,8.3575,8.3334,8.3495,60298.0
2020-10-22 13:20:00,10.37,10.38,10.35,10.36,47157.0,8.3415,8.3495,8.3254,8.3334,47157.0
2020-10-22 13:25:00,10.36,10.37,10.32,10.33,65260.0,8.3334,8.3415,8.3012,8.3093,65260.0
2020-10-22 13:30:00,10.33,10.35,10.31,10.34,72136.0,8.3093,8.3254,8.2932,8.3173,72136.0
2020-10-22 13:35:00,10.33,10.35,10.32,10.34,41398.0,8.3093,8.3254,8.3012,8.3173,41398.0
2020-10-22 13:40:00,10.34,10.35,10.32,10.34,70335.0,8.3173,8.3254,8.3012,8.3173,70335.0
2020-10-22 13:45:00,10.34,10.36,10.33,10.36,37192.0,8.3173,8.3334,8.3093,8.3334,37192.0
2020-10-22 13:50:00,10.36,10.38,10.35,10.36,77472.0,8.3334,8.3495,8.3254,8.3334,77472.0
2020-10-22 13:55:00,10.36,10.42,10.35,10.39,109426.0,8.3334,8.3817,8.3254,8.3575,109426.0
2020-10-22 14:00:00,10.39,10.42,10.39,10.4,85656.0,8.3575,8.3817,8.3575,8.3656,85656.0
2020-10-22 14:05:00,10.4,10.41,10.38,10.4,32529.0,8.3656,8.3736,8.3495,8.3656,32529.0
2020-10-22 14:10:00,10.4,10.43,10.4,10.42,49286.0,8.3656,8.3897,8.3656,8.3817,49286.0
2020-10-22 14:15:00,10.42,10.45,10.41,10.44,86745.0,8.3817,8.4058,8.3736,8.3978,86745.0
2020-10-22 14:20:00,10.44,10.47,10.43,10.47,45236.0,8.3978,8.4219,8.3897,8.4219,45236.0
2020-10-22 14:25:00,10.47,10.47,10.45,10.46,33602.0,8.4219,8.4219,8.4058,8.4139,33602.0
2020-10-22 14:30:00,10.46,10.48,10.45,10.46,32277.0,8.4139,8.4299,8.4058,8.4139,32277.0
2020-10-22 14:35:00,10.46,10.49,10.45,10.46,72264.0,8.4139,8.438,8.4058,8.4139,72264.0
2020-10-22 14:40:00,10.47,10.47,10.44,10.46,75299.0,8.4219,8.4219,8.3978,8.4139,75299.0
2020-10-22 14:45:00,10.45,10.46,10.4,10.43,123244.0,8.4058,8.4139,8.3656,8.3897,123244.0
2020-10-22 14:50:00,10.43,10.46,10.43,10.45,31649.0,8.3897,8.4139,8.3897,8.4058,31649.0
2020-10-22 14:55:00,10.45,10.45,10.42,10.42,71369.0,8.4058,8.4058,8.3817,8.3817,71369.0
2020-10-22 15:00:00,10.43,10.43,10.36,10.37,171412.0,8.3897,8.3897,8.3334,8.3415,171412.0
2020-10-22 15:05:00,10.37,10.39,10.33,10.36,92534.0,8.3415,8.3575,8.3093,8.3334,92534.0
2020-10-22 15:10:00,10.36,10.39,10.34,10.36,144655.0,8.3334,8.3575,8.3173,8.3334,144655.0
2020-10-22 15:15:00,10.36,10.38,10.35,10.38,149942.0,8.3334,8.3495,8.3254,8.3495,149942.0
2020-10-22 15:20:00,10.37,10.39,10.36,10.38,116978.0,8.3415,8.3575,8.3334,8.3495,116978.0
2020-10-22 15:25:00,10.38,10.39,10.37,10.38,127669.0,8.3495,8.3575,8.3415,8.3495,127669.0
2020-10-22 15:30:00,10.38,10.4,10.37,10.39,303108.0,8.3495,8.3656,8.3415,8.3575,303108.0
2020-10-22 15:35:00,10.4,10.4,10.36,10.37,275930.0,8.3656,8.3656,8.3334,8.3415,275930.0
2020-10-22 15:40:00,10.37,10.39,10.34,10.36,378711.0,8.3415,8.3575,8.3173,8.3334,378711.0
2020-10-22 15:45:00,10.36,10.38,10.35,10.36,163195.0,8.3334,8.3495,8.3254,8.3334,163195.0
2020-10-22 15:50:00,10.37,10.4,10.36,10.39,402015.0,8.3415,8.3656,8.3334,8.3575,402015.0
2020-10-22 15:55:00,10.4,10.4,10.34,10.38,486091.0,8.3656,8.3656,8.3173,8.3495,486091.0
2020-10-23 09:30:00,10.5,10.55,10.43,10.53,259697.0,8.446,8.4862,8.3897,8.4702,259697.0
2020-10-23 09:35:00,10.53,10.56,10.51,10.53,104885.0,8.4702,8.4943,8.4541,8.4702,104885.0
2020-10-23 09:40:00,10.52,10.52,10.46,10.49,78196.0,8.4621,8.4621,8.4139,8.438,78196.0
2020-10-23 09:45:00,10.47,10.47,10.39,10.4,159550.0,8.4219,8.4219,8.3575,8.3656,159550.0
2020-10-23 09:50:00,10.39,10.42,10.38,10.41,128818.0,8.3575,8.3817,8.3495,8.3736,128818.0
2020-10-23 09:55:00,10.4,10.41,10.36,10.37,168381.0,8.3656,8.3736,8.3334,8.3415,168381.0
2020-10-23 10:00:00,10.36,10.38,10.34,10.37,151474.0,8.3334,8.3495,8.3173,8.3415,151474.0
2020-10-23 10:05:00,10.37,10.38,10.3,10.33,88738.0,8.3415,8.3495,8.2851,8.3093,88738.0
2020-10-23 10:10:00,10.33,10.36,10.31,10.32,135546.0,8.3093,8.3334,8.2932,8.3012,135546.0
2020-10-23 10:15:00,10.32,10.34,10.27,10.27,81882.0,8.3012,8.3173,8.261,8.261,81882.0
2020-10-23 10:20:00,10.27,10.3,10.25,10.29,116644.0,8.261,8.2851,8.2449,8.2771,116644.0
2020-10-23 10:25:00,10.28,10.29,10.25,10.28,69616.0,8.2691,8.2771,8.2449,8.2691,69616.0
2020-10-23 10:30:00,10.28,10.3,10.26,10.29,38915.0,8.2691,8.2851,8.253,8.2771,38915.0
2020-10-23 10:35:00,10.29,10.41,10.29,10.4,187625.0,8.2771,8.3736,8.2771,8.3656,187625.0
2020-10-23 10:40:00,10.39,10.43,10.37,10.42,46784.0,8.3575,8.3897,8.3415,8.3817,46784.0
2020-10-23 10:45:00,10.42,10.42,10.36,10.36,84090.0,8.3817,8.3817,8.3334,8.3334,84090.0
2020-10-23 10:50:00,10.36,10.36,10.31,10.32,62409.0,8.3334,8.3334,8.2932,8.3012,62409.0
2020-10-23 10:55:00,10.32,10.32,10.25,10.26,60912.0,8.3012,8.3012,8.2449,8.253,60912.0
2020-10-23 11:00:00,10.26,10.26,10.21,10.21,120540.0,8.253,8.253,8.2128,8.2128,120540.0
2020-10-23 11:05:00,10.22,10.23,10.18,10.22,90547.0,8.2208,8.2288,8.1886,8.2208,90547.0
2020-10-23 11:10:00,10.21,10.24,10.2,10.24,72899.0,8.2128,8.2369,8.2047,8.2369,72899.0
2020-10-23 11:15:00,10.24,10.26,10.23,10.25,54273.0,8.2369,8.253,8.2288,8.2449,54273.0
2020-10-23 11:20:00,10.25,10.25,10.21,10.22,41862.0,8.2449,8.2449,8.2128,8.2208,41862.0
2020-10-23 11:25:00,10.22,10.27,10.2,10.26,37374.0,8.2208,8.261,8.2047,8.253,37374.0
2020-10-23 11:30:00,10.26,10.29,10.25,10.28,37358.0,8.253,8.2771,8.2449,8.2691,37358.0
2020-10-23 11:35:00,10.28,10.32,10.28,10.32,66702.0,8.2691,8.3012,8.2691,8.3012,66702.0
2020-10-23 11:40:00,10.32,10.33,10.29,10.3,106215.0,8.3012,8.3093,8.2771,8.2851,106215.0
2020-10-23 11:45:00,10.29,10.31,10.28,10.3,67355.0,8.2771,8.2932,8.2691,8.2851,67355.0
2020-10-23 11:50:00,10.3,10.33,10.29,10.32,34973.0,8.2851,8.3093,8.2771,8.3012,34973.0
2020-10-23 11:55:00,10.33,10.34,10.31,10.33,59704.0,8.3093,8.3173,8.2932,8.3093,59704.0
2020-10-23 12:00:00,10.33,10.34,10.31,10.32,46191.0,8.3093,8.3173,8.2932,8.3012,46191.0
2020-10-23 12:05:00,10.32,10.34,10.31,10.32,58774.0,8.3012,8.3173,8.2932,8.3012,58774.0
2020-10-23 12:10:00,10.32,10.33,10.29,10.32,40361.0,8.3012,8.3093,8.2771,8.3012,40361.0
2020-10-23 12:15:00,10.32,10.33,10.25,10.26,99575.0,8.3012,8.3093,8.2449,8.253,99575.0
2020-10-23 12:20:00,10.26,10.27,10.23,10.27,41112.0,8.253,8.261,8.2288,8.261,41112.0
2020-10-23 12:25:00,10.27,10.28,10.25,10.28,34231.0,8.261,8.2691,8.2449,8.2691,34231.0
2020-10-23 12:30:00,10.27,10.3,10.27,10.29,46397.0,8.261,8.2851,8.261,8.2771,46397.0
2020-10-23 12:35:00,10.29,10.3,10.26,10.28,36999.0,8.2771,8.2851,8.253,8.2691,36999.0
2020-10-23 12:40:00,10.28,10.29,10.26,10.27,49714.0,8.2691,8.2771,8.253,8.261,49714.0
2020-10-23 12:45:00,10.27,10.29,10.27,10.28,27633.0,8.261,8.2771,8.261,8.2691,27633.0
2020-10-23 12:50:00,10.27,10.28,10.27,10.28,20699.0,8.261,8.2691,8.261,8.2691,20699.0
2020-10-23 12:55:00,10.28,10.29,10.24,10.25,71109.0,8.2691,8.2771,8.2369,8.2449,71109.0
2020-10-23 13:00:00,10.24,10.3,10.24,10.3,39578.0,8.2369,8.2851,8.2369,8.2851,39578.0
2020-10-23 13:05:00,10.3,10.3,10.28,10.29,31481.0,8.2851,8.2851,8.2691,8.2771,31481.0
2020-10-23 13:10:00,10.29,10.29,10.25,10.25,43855.0,8.2771,8.2771,8.2449,8.2449,43855.0
2020-10-23 13:15:00,10.26,10.32,10.26,10.32,85747.0,8.253,8.3012,8.253,8.3012,85747.0
2020-10-23 13:20:00,10.32,10.36,10.32,10.35,44338.0,8.3012,8.3334,8.3012,8.3254,44338.0
2020-10-23 13:25:00,10.34,10.38,10.34,10.37,53626.0,8.3173,8.3495,8.3173,8.3415,53626.0
2020-10-23 13:30:00,10.38,10.38,10.36,10.38,65620.0,8.3495,8.3495,8.3334,8.3495,65620.0
2020-10-23 13:35:00,10.38,10.39,10.37,10.39,43638.0,8.3495,8.3575,8.3415,8.3575,43638.0
2020-10-23 13:40:00,10.38,10.39,10.37,10.38,52413.0,8.3495,8.3575,8.3415,8.3495,52413.0
2020-10-23 13:45:00,10.39,10.41,10.37,10.38,87518.0,8.3575,8.3736,8.3415,8.3495,87518.0
2020-10-23 13:50:00,10.38,10.39,10.37,10.39,48895.0,8.3495,8.3575,8.3415,8.3575,48895.0
2020-10-23 13:55:00,10.39,10.42,10.38,10.42,76209.0,8.3575,8.3817,8.3495,8.3817,76209.0
2020-10-23 14:00:00,10.42,10.42,10.39,10.41,50586.0,8.3817,8.3817,8.3575,8.3736,50586.0
2020-10-23 14:05:00,10.41,10.43,10.41,10.42,53062.0,8.3736,8.3897,8.3736,8.3817,53062.0
2020-10-23 14:10:00,10.41,10.44,10.41,10.44,49312.0,8.3736,8.3978,8.3736,8.3978,49312.0
2020-10-23 14:15:00,10.44,10.45,10.41,10.42,83335.0,8.3978,8.4058,8.3736,8.3817,83335.0
2020-10-23 14:20:00,10.42,10.44,10.41,10.44,37986.0,8.3817,8.3978,8.3736,8.3978,37986.0
2020-10-23 14:25:00,10.44,10.45,10.39,10.4,71083.0,8.3978,8.4058,8.3575,8.3656,71083.0
2020-10-23 14:30:00,10.41,10.41,10.39,10.41,45525.0,8.3736,8.3736,8.3575,8.3736,45525.0
2020-10-23 14:35:00,10.41,10.41,10.39,10.4,25956.0,8.3736,8.3736,8.3575,8.3656,25956.0
2020-10-23 14:40:00,10.39,10.41,10.39,10.41,34250.0,8.3575,8.3736,8.3575,8.3736,34250.0
2020-10-23 14:45:00,10.41,10.41,10.4,10.41,19903.0,8.3736,8.3736,8.3656,8.3736,19903.0
2020-10-23 14:50:00,10.41,10.44,10.4,10.44,48654.0,8.3736,8.3978,8.3656,8.3978,48654.0
2020-10-23 14:55:00,10.44,10.45,10.43,10.44,55374.0,8.3978,8.4058,8.3897,8.3978,55374.0
2020-10-23 15:00:00,10.44,10.45,10.43,10.45,43282.0,8.3978,8.4058,8.3897,8.4058,43282.0
2020-10-23 15:05:00,10.45,10.47,10.44,10.46,58875.0,8.4058,8.4219,8.3978,8.4139,58875.0
2020-10-23 15:10:00,10.46,10.48,10.45,10.47,61387.0,8.4139,8.4299,8.4058,8.4219,61387.0
2020-10-23 15:15:00,10.48,10.48,10.46,10.47,99491.0,8.4299,8.4299,8.4139,8.4219,99491.0
2020-10-23 15:20:00,10.47,10.48,10.46,10.46,55083.0,8.4219,8.4299,8.4139,8.4139,55083.0
2020-10-23 15:25:00,10.47,10.47,10.45,10.46,94417.0,8.4219,8.4219,8.4058,8.4139,94417.0
2020-10-23 15:30:00,10.46,10.48,10.46,10.47,86453.0,8.4139,8.4299,8.4139,8.4219,86453.0
2020-10-23 15:35:00,10.47,10.48,10.47,10.48,64436.0,8.4219,8.4299,8.4219,8.4299,64436.0
2020-10-23 15:40:00,10.47,10.49,10.46,10.47,194309.0,8.4219,8.438,8.4139,8.4219,194309.0
2020-10-23 15:45:00,10.46,10.49,10.46,10.49,147448.0,8.4139,8.438,8.4139,8.438,147448.0
2020-10-23 15:50:00,10.49,10.49,10.46,10.49,298668.0,8.438,8.438,8.4139,8.438,298668.0
2020-10-23 15:55:00,10.48,10.49,10.45,10.46,482536.0,8.4299,8.438,8.4058,8.4139,482536.0
2020-10-26 09:30:00,10.39,10.46,10.26,10.27,283957.0,8.3575,8.4139,8.253,8.261,283957.0
2020-10-26 09:35:00,10.27,10.28,10.23,10.27,278897.0,8.261,8.2691,8.2288,8.261,278897.0
2020-10-26 09:40:00,10.27,10.27,10.2,10.23,129035.0,8.261,8.261,8.2047,8.2288,129035.0
2020-10-26 09:45:00,10.23,10.28,10.21,10.27,109625.0,8.2288,8.2691,8.2128,8.261,109625.0
2020-10-26 09:50:00,10.27,10.33,10.25,10.32,63171.0,8.261,8.3093,8.2449,8.3012,63171.0
2020-10-26 09:55:00,10.31,10.34,10.3,10.32,133912.0,8.2932,8.3173,8.2851,8.3012,133912.0
2020-10-26 10:00:00,10.33,10.34,10.29,10.34,84559.0,8.3093,8.3173,8.2771,8.3173,84559.0
2020-10-26 10:05:00,10.34,10.38,10.32,10.36,67658.0,8.3173,8.3495,8.3012,8.3334,67658.0
2020-10-26 10:10:00,10.36,10.41,10.35,10.41,52831.0,8.3334,8.3736,8.3254,8.3736,52831.0
2020-10-26 10:15:00,10.4,10.4,10.34,10.35,96409.0,8.3656,8.3656,8.3173,8.3254,96409.0
2020-10-26 10:20:00,10.34,10.37,10.32,10.35,56339.0,8.3173,8.3415,8.3012,8.3254,56339.0
2020-10-26 10:25:00,10.35,10.36,10.31,10.33,87100.0,8.3254,8.3334,8.2932,8.3093,87100.0
2020-10-26 10:30:00,10.33,10.34,10.26,10.3,73657.0,8.3093,8.3173,8.253,8.2851,73657.0
2020-10-26 10:35:00,10.3,10.3,10.26,10.26,124112.0,8.2851,8.2851,8.253,8.253,124112.0
2020-10-26 10:40:00,10.26,10.29,10.25,10.26,56172.0,8.253,8.2771,8.2449,8.253,56172.0
2020-10-26 10:45:00,10.25,10.28,10.23,10.26,81142.0,8.2449,8.2691,8.2288,8.253,81142.0
2020-10-26 10:50:00,10.26,10.27,10.23,10.26,109958.0,8.253,8.261,8.2288,8.253,109958.0
2020-10-26 10:55:00,10.26,10.27,10.23,10.25,123003.0,8.253,8.261,8.2288,8.2449,123003.0
2020-10-26 11:00:00,10.25,10.27,10.22,10.24,106373.0,8.2449,8.261,8.2208,8.2369,106373.0
2020-10-26 11:05:00,10.24,10.27,10.21,10.23,173585.0,8.2369,8.261,8.2128,8.2288,173585.0
2020-10-26 11:10:00,10.24,10.28,10.24,10.26,72465.0,8.2369,8.2691,8.2369,8.253,72465.0
2020-10-26 11:15:00,10.26,10.26,10.22,10.24,67098.0,8.253,8.253,8.2208,8.2369,67098.0
2020-10-26 11:20:00,10.24,10.29,10.23,10.28,70815.0,8.2369,8.2771,8.2288,8.2691,70815.0
2020-10-26 11:25:00,10.28,10.31,10.27,10.3,107971.0,8.2691,8.2932,8.261,8.2851,107971.0
2020-10-26 11:30:00,10.3,10.31,10.26,10.29,45843.0,8.2851,8.2932,8.253,8.2771,45843.0
2020-10-26 11:35:00,10.28,10.3,10.27,10.3,72671.0,8.2691,8.2851,8.261,8.2851,72671.0
2020-10-26 11:40:00,10.29,10.3,10.27,10.29,21384.0,8.2771,8.2851,8.261,8.2771,21384.0
2020-10-26 11:45:00,10.29,10.31,10.29,10.29,24435.0,8.2771,8.2932,8.2771,8.2771,24435.0
2020-10-26 11:50:00,10.29,10.29,10.24,10.25,49009.0,8.2771,8.2771,8.2369,8.2449,49009.0
2020-10-26 11:55:00,10.25,10.3,10.24,10.29,64387.0,8.2449,8.2851,8.2369,8.2771,64387.0
2020-10-26 12:00:00,10.29,10.3,10.27,10.27,26211.0,8.2771,8.2851,8.261,8.261,26211.0
2020-10-26 12:05:00,10.28,10.28,10.24,10.25,37525.0,8.2691,8.2691,8.2369,8.2449,37525.0
2020-10-26 12:10:00,10.25,10.26,10.22,10.23,78698.0,8.2449,8.253,8.2208,8.2288,78698.0
2020-10-26 12:15:00,10.23,10.25,10.22,10.22,36441.0,8.2288,8.2449,8.2208,8.2208,36441.0
2020-10-26 12:20:00,10.22,10.23,10.21,10.22,18329.0,8.2208,8.2288,8.2128,8.2208,18329.0
2020-10-26 12:25:00,10.22,10.23,10.21,10.23,28348.0,8.2208,8.2288,8.2128,8.2288,28348.0
2020-10-26 12:30:00,10.23,10.23,10.19,10.2,95400.0,8.2288,8.2288,8.1967,8.2047,95400.0
2020-10-26 12:35:00,10.21,10.23,10.2,10.22,47110.0,8.2128,8.2288,8.2047,8.2208,47110.0
2020-10-26 12:40:00,10.22,10.24,10.22,10.24,21262.0,8.2208,8.2369,8.2208,8.2369,21262.0
2020-10-26 12:45:00,10.24,10.27,10.23,10.26,84365.0,8.2369,8.261,8.2288,8.253,84365.0
2020-10-26 12:50:00,10.27,10.27,10.25,10.25,45312.0,8.261,8.261,8.2449,8.2449,45312.0
2020-10-26 12:55:00,10.25,10.27,10.24,10.27,20385.0,8.2449,8.261,8.2369,8.261,20385.0
2020-10-26 13:00:00,10.27,10.27,10.24,10.26,44310.0,8.261,8.261,8.2369,8.253,44310.0
2020-10-26 13:05:00,10.26,10.26,10.23,10.24,40926.0,8.253,8.253,8.2288,8.2369,40926.0
2020-10-26 13:10:00,10.24,10.25,10.21,10.21,46292.0,8.2369,8.2449,8.2128,8.2128,46292.0
2020-10-26 13:15:00,10.22,10.22,10.19,10.19,66230.0,8.2208,8.2208,8.1967,8.1967,66230.0
2020-10-26 13:20:00,10.19,10.2,10.18,10.18,47824.0,8.1967,8.2047,8.1886,8.1886,47824.0
2020-10-26 13:25:00,10.18,10.2,10.18,10.19,56653.0,8.1886,8.2047,8.1886,8.1967,56653.0
2020-10-26 13:30:00,10.19,10.2,10.15,10.18,88204.0,8.1967,8.2047,8.1645,8.1886,88204.0
2020-10-26 13:35:00,10.18,10.22,10.17,10.21,31934.0,8.1886,8.2208,8.1806,8.2128,31934.0
2020-10-26 13:40:00,10.21,10.22,10.19,10.2,71741.0,8.2128,8.2208,8.1967,8.2047,71741.0
2020-10-26 13:45:00,10.2,10.21,10.18,10.2,76095.0,8.2047,8.2128,8.1886,8.2047,76095.0
2020-10-26 13:50:00,10.2,10.22,10.19,10.21,79065.0,8.2047,8.2208,8.1967,8.2128,79065.0
2020-10-26 13:55:00,10.21,10.24,10.21,10.23,85826.0,8.2128,8.2369,8.2128,8.2288,85826.0
2020-10-26 14:00:00,10.23,10.26,10.21,10.26,64370.0,8.2288,8.253,8.2128,8.253,64370.0
2020-10-26 14:05:00,10.26,10.28,10.25,10.27,108519.0,8.253,8.2691,8.2449,8.261,108519.0
2020-10-26 14:10:00,10.28,10.29,10.25,10.27,72073.0,8.2691,8.2771,8.2449,8.261,72073.0
2020-10-26 14:15:00,10.27,10.28,10.26,10.27,55465.0,8.261,8.2691,8.253,8.261,55465.0
2020-10-26 14:20:00,10.27,10.28,10.25,10.26,63854.0,8.261,8.2691,8.2449,8.253,63854.0
2020-10-26 14:25:00,10.26,10.28,10.25,10.28,45210.0,8.253,8.2691,8.2449,8.2691,45210.0
2020-10-26 14:30:00,10.27,10.27,10.25,10.26,37934.0,8.261,8.261,8.2449,8.253,37934.0
2020-10-26 14:35:00,10.25,10.26,10.24,10.24,22242.0,8.2449,8.253,8.2369,8.2369,22242.0
2020-10-26 14:40:00,10.24,10.27,10.24,10.24,71076.0,8.2369,8.261,8.2369,8.2369,71076.0
2020-10-26 14:45:00,10.24,10.24,10.23,10.24,30144.0,8.2369,8.2369,8.2288,8.2369,30144.0
2020-10-26 14:50:00,10.24,10.26,10.23,10.25,37477.0,8.2369,8.253,8.2288,8.2449,37477.0
2020-10-26 14:55:00,10.25,10.26,10.23,10.24,53996.0,8.2449,8.253,8.2288,8.2369,53996.0
2020-10-26 15:00:00,10.23,10.25,10.22,10.22,40311.0,8.2288,8.2449,8.2208,8.2208,40311.0
2020-10-26 15:05:00,10.22,10.23,10.21,10.22,31547.0,8.2208,8.2288,8.2128,8.2208,31547.0
2020-10-26 15:10:00,10.22,10.23,10.2,10.2,62691.0,8.2208,8.2288,8.2047,8.2047,62691.0
2020-10-26 15:15:00,10.21,10.22,10.2,10.21,57503.0,8.2128,8.2208,8.2047,8.2128,57503.0
2020-10-26 15:20:00,10.21,10.24,10.2,10.23,116030.0,8.2128,8.2369,8.2047,8.2288,116030.0
2020-10-26 15:25:00,10.23,10.24,10.22,10.22,84608.0,8.2288,8.2369,8.2208,8.2208,84608.0
2020-10-26 15:30:00,10.22,10.28,10.22,10.28,80296.0,8.2208,8.2691,8.2208,8.2691,80296.0
2020-10-26 15:35:00,10.28,10.3,10.26,10.28,133722.0,8.2691,8.2851,8.253,8.2691,133722.0
2020-10-26 15:40:00,10.28,10.29,10.26,10.29,128340.0,8.2691,8.2771,8.253,8.2771,128340.0
2020-10-26 15:45:00,10.29,10.29,10.25,10.25,139004.0,8.2771,8.2771,8.2449,8.2449,139004.0
2020-10-26 15:50:00,10.25,10.27,10.24,10.26,253558.0,8.2449,8.261,8.2369,8.253,253558.0
2020-10-26 15:55:00,10.26,10.29,10.25,10.28,429768.0,8.253,8.2771,8.2449,8.2691,429768.0
2020-10-27 09:30:00,10.21,10.25,10.16,10.19,127061.0,8.2128,8.2449,8.1725,8.1967,127061.0
2020-10-27 09:35:00,10.18,10.19,10.16,10.18,35958.0,8.1886,8.1967,8.1725,8.1886,35958.0
2020-10-27 09:40:00,10.17,10.17,10.13,10.14,96600.0,8.1806,8.1806,8.1484,8.1564,96600.0
2020-10-27 09:45:00,10.15,10.16,10.13,10.15,47995.0,8.1645,8.1725,8.1484,8.1645,47995.0
2020-10-27 09:50:00,10.14,10.21,10.14,10.19,36129.0,8.1564,8.2128,8.1564,8.1967,36129.0
2020-10-27 09:55:00,10.18,10.2,10.14,10.2,47109.0,8.1886,8.2047,8.1564,8.2047,47109.0
2020-10-27 10:00:00,10.21,10.23,10.19,10.21,83209.0,8.2128,8.2288,8.1967,8.2128,83209.0
2020-10-27 10:05:00,10.2,10.23,10.19,10.2,64263.0,8.2047,8.2288,8.1967,8.2047,64263.0
2020-10-27 10:10:00,10.2,10.21,10.17,10.18,33519.0,8.2047,8.2128,8.1806,8.1886,33519.0
2020-10-27 10:15:00,10.18,10.19,10.13,10.13,74117.0,8.1886,8.1967,8.1484,8.1484,74117.0
2020-10-27 10:20:00,10.13,10.14,10.1,10.1,68770.0,8.1484,8.1564,8.1243,8.1243,68770.0
2020-10-27 10:25:00,10.1,10.12,10.09,10.1,56316.0,8.1243,8.1404,8.1162,8.1243,56316.0
2020-10-27 10:30:00,10.11,10.12,10.06,10.08,88619.0,8.1323,8.1404,8.0921,8.1082,88619.0
2020-10-27 10:35:00,10.08,10.1,10.06,10.06,70977.0,8.1082,8.1243,8.0921,8.0921,70977.0
2020-10-27 10:40:00,10.07,10.08,10.05,10.07,32474.0,8.1001,8.1082,8.0841,8.1001,32474.0
2020-10-27 10:45:00,10.08,10.09,10.06,10.09,29523.0,8.1082,8.1162,8.0921,8.1162,29523.0
2020-10-27 10:50:00,10.08,10.08,10.04,10.04,61183.0,8.1082,8.1082,8.076,8.076,61183.0
2020-10-27 10:55:00,10.05,10.06,10.02,10.03,78705.0,8.0841,8.0921,8.0599,8.068,78705.0
2020-10-27 11:00:00,10.04,10.06,10.03,10.05,44410.0,8.076,8.0921,8.068,8.0841,44410.0
2020-10-27 11:05:00,10.05,10.07,10.04,10.06,58304.0,8.0841,8.1001,8.076,8.0921,58304.0
2020-10-27 11:10:00,10.05,10.07,10.04,10.04,24281.0,8.0841,8.1001,8.076,8.076,24281.0
2020-10-27 11:15:00,10.04,10.05,10.01,10.01,58900.0,8.076,8.0841,8.0519,8.0519,58900.0
2020-10-27 11:20:00,10.02,10.03,10.0,10.01,19980.0,8.0599,8.068,8.0438,8.0519,19980.0
2020-10-27 11:25:00,10.01,10.02,9.99,10.0,71997.0,8.0519,8.0599,8.0358,8.0438,71997.0
2020-10-27 11:30:00,9.99,10.01,9.98,9.99,41432.0,8.0358,8.0519,8.0277,8.0358,41432.0
2020-10-27 11:35:00,9.99,10.0,9.97,9.99,96724.0,8.0358,8.0438,8.0197,8.0358,96724.0
2020-10-27 11:40:00,9.97,9.98,9.95,9.97,49809.0,8.0197,8.0277,8.0036,8.0197,49809.0
2020-10-27 11:45:00,9.98,10.0,9.97,9.98,39195.0,8.0277,8.0438,8.0197,8.0277,39195.0
2020-10-27 11:50:00,9.98,9.99,9.95,9.98,36218.0,8.0277,8.0358,8.0036,8.0277,36218.0
2020-10-27 11:55:00,9.97,9.99,9.97,9.99,43075.0,8.0197,8.0358,8.0197,8.0358,43075.0
2020-10-27 12:00:00,9.99,10.0,9.97,10.0,34547.0,8.0358,8.0438,8.0197,8.0438,34547.0
2020-10-27 12:05:00,10.0,10.02,9.99,10.01,138100.0,8.0438,8.0599,8.0358,8.0519,138100.0
2020-10-27 12:10:00,10.01,10.01,9.98,9.98,29391.0,8.0519,8.0519,8.0277,8.0277,29391.0
2020-10-27 12:15:00,9.98,10.01,9.96,10.01,63284.0,8.0277,8.0519,8.0117,8.0519,63284.0
2020-10-27 12:20:00,10.01,10.04,10.0,10.03,50855.0,8.0519,8.076,8.0438,8.068,50855.0
2020-10-27 12:25:00,10.03,10.03,10.01,10.02,31360.0,8.068,8.068,8.0519,8.0599,31360.0
2020-10-27 12:30:00,10.02,10.02,10.0,10.01,40433.0,8.0599,8.0599,8.0438,8.0519,40433.0
2020-10-27 12:35:00,10.0,10.01,9.99,10.01,43519.0,8.0438,8.0519,8.0358,8.0519,43519.0
2020-10-27 12:40:00,10.0,10.01,9.97,9.97,35520.0,8.0438,8.0519,8.0197,8.0197,35520.0
2020-10-27 12:45:00,9.97,9.99,9.97,9.98,24185.0,8.0197,8.0358,8.0197,8.0277,24185.0
2020-10-27 12:50:00,9.98,9.98,9.96,9.97,24060.0,8.0277,8.0277,8.0117,8.0197,24060.0
2020-10-27 12:55:00,9.98,10.0,9.97,9.97,38499.0,8.0277,8.0438,8.0197,8.0197,38499.0
2020-10-27 13:00:00,9.97,9.98,9.96,9.97,13996.0,8.0197,8.0277,8.0117,8.0197,13996.0
2020-10-27 13:05:00,9.97,9.97,9.95,9.96,18456.0,8.0197,8.0197,8.0036,8.0117,18456.0
2020-10-27 13:10:00,9.96,9.98,9.96,9.98,33424.0,8.0117,8.0277,8.0117,8.0277,33424.0
2020-10-27 13:15:00,9.98,10.0,9.97,9.99,21193.0,8.0277,8.0438,8.0197,8.0358,21193.0
2020-10-27 13:20:00,10.0,10.0,9.97,10.0,47166.0,8.0438,8.0438,8.0197,8.0438,47166.0
2020-10-27 13:25:00,10.0,10.04,10.0,10.04,48252.0,8.0438,8.076,8.0438,8.076,48252.0
2020-10-27 13:30:00,10.04,10.05,10.03,10.04,45692.0,8.076,8.0841,8.068,8.076,45692.0
2020-10-27 13:35:00,10.04,10.04,10.02,10.03,40363.0,8.076,8.076,8.0599,8.068,40363.0
2020-10-27 13:40:00,10.02,10.04,10.02,10.04,101488.0,8.0599,8.076,8.0599,8.076,101488.0
2020-10-27 13:45:00,10.04,10.04,10.01,10.04,55256.0,8.076,8.076,8.0519,8.076,55256.0
2020-10-27 13:50:00,10.04,10.04,10.01,10.02,29698.0,8.076,8.076,8.0519,8.0599,29698.0
2020-10-27 13:55:00,10.02,10.04,10.02,10.02,17069.0,8.0599,8.076,8.0599,8.0599,17069.0
2020-10-27 14:00:00,10.02,10.03,10.01,10.01,30007.0,8.0599,8.068,8.0519,8.0519,30007.0
2020-10-27 14:05:00,10.02,10.02,10.01,10.02,13847.0,8.0599,8.0599,8.0519,8.0599,13847.0
2020-10-27 14:10:00,10.02,10.03,10.0,10.03,48673.0,8.0599,8.068,8.0438,8.068,48673.0
2020-10-27 14:15:00,10.03,10.03,10.01,10.01,62224.0,8.068,8.068,8.0519,8.0519,62224.0
2020-10-27 14:20:00,10.01,10.02,9.98,10.0,173093.0,8.0519,8.0599,8.0277,8.0438,173093.0
2020-10-27 14:25:00,10.0,10.01,10.0,10.0,94308.0,8.0438,8.0519,8.0438,8.0438,94308.0
2020-10-27 14:30:00,10.01,10.01,9.99,10.01,114303.0,8.0519,8.0519,8.0358,8.0519,114303.0
2020-10-27 14:35:00,10.01,10.01,9.99,10.0,82665.0,8.0519,8.0519,8.0358,8.0438,82665.0
2020-10-27 14:40:00,10.0,10.01,9.99,10.0,88965.0,8.0438,8.0519,8.0358,8.0438,88965.0
2020-10-27 14:45:00,10.0,10.01,9.99,10.0,84529.0,8.0438,8.0519,8.0358,8.0438,84529.0
2020-10-27 14:50:00,10.0,10.01,9.99,10.01,40497.0,8.0438,8.0519,8.0358,8.0519,40497.0
2020-10-27 14:55:00,10.0,10.01,9.99,10.0,38152.0,8.0438,8.0519,8.0358,8.0438,38152.0
2020-10-27 15:00:00,10.0,10.01,9.99,10.0,54356.0,8.0438,8.0519,8.0358,8.0438,54356.0
2020-10-27 15:05:00,10.0,10.0,9.97,9.98,57078.0,8.0438,8.0438,8.0197,8.0277,57078.0
2020-10-27 15:10:00,9.98,10.01,9.98,9.98,71918.0,8.0277,8.0519,8.0277,8.0277,71918.0
2020-10-27 15:15:00,9.99,9.99,9.98,9.99,23513.0,8.0358,8.0358,8.0277,8.0358,23513.0
2020-10-27 15:20:00,9.99,10.01,9.99,10.01,79376.0,8.0358,8.0519,8.0358,8.0519,79376.0
2020-10-27 15:25:00,10.01,10.02,9.99,10.01,79650.0,8.0519,8.0599,8.0358,8.0519,79650.0
2020-10-27 15:30:00,10.01,10.01,9.99,10.0,40203.0,8.0519,8.0519,8.0358,8.0438,40203.0
2020-10-27 15:35:00,10.0,10.01,9.99,10.01,75207.0,8.0438,8.0519,8.0358,8.0519,75207.0
2020-10-27 15:40:00,10.01,10.01,9.98,9.99,129708.0,8.0519,8.0519,8.0277,8.0358,129708.0
2020-10-27 15:45:00,9.99,9.99,9.95,9.95,111702.0,8.0358,8.0358,8.0036,8.0036,111702.0
2020-10-27 15:50:00,9.95,9.98,9.94,9.97,329702.0,8.0036,8.0277,7.9956,8.0197,329702.0
2020-10-27 15:55:00,9.96,9.97,9.93,9.94,370978.0,8.0117,8.0197,7.9875,7.9956,370978.0
2020-10-28 09:30:00,9.75,9.87,9.72,9.8,182728.0,7.8427,7.9393,7.8186,7.883,182728.0
2020-10-28 09:35:00,9.8,9.82,9.74,9.76,46089.0,7.883,7.899,7.8347,7.8508,46089.0
2020-10-28 09:40:00,9.76,9.87,9.76,9.87,57603.0,7.8508,7.9393,7.8508,7.9393,57603.0
2020-10-28 09:45:00,9.87,9.89,9.82,9.83,48183.0,7.9393,7.9554,7.899,7.9071,48183.0
2020-10-28 09:50:00,9.83,9.85,9.8,9.82,59939.0,7.9071,7.9232,7.883,7.899,59939.0
2020-10-28 09:55:00,9.81,9.84,9.79,9.81,135833.0,7.891,7.9151,7.8749,7.891,135833.0
2020-10-28 10:00:00,9.82,9.84,9.77,9.78,40724.0,7.899,7.9151,7.8588,7.8669,40724.0
2020-10-28 10:05:00,9.78,9.81,9.76,9.79,52045.0,7.8669,7.891,7.8508,7.8749,52045.0
2020-10-28 10:10:00,9.79,9.83,9.79,9.8,47077.0,7.8749,7.9071,7.8749,7.883,47077.0
2020-10-28 10:15:00,9.81,9.85,9.77,9.77,52304.0,7.891,7.9232,7.8588,7.8588,52304.0
2020-10-28 10:20:00,9.77,9.78,9.74,9.74,93093.0,7.8588,7.8669,7.8347,7.8347,93093.0
2020-10-28 10:25:00,9.75,9.76,9.71,9.76,129364.0,7.8427,7.8508,7.8106,7.8508,129364.0
2020-10-28 10:30:00,9.76,9.76,9.72,9.72,41375.0,7.8508,7.8508,7.8186,7.8186,41375.0
2020-10-28 10:35:00,9.72,9.75,9.72,9.74,104851.0,7.8186,7.8427,7.8186,7.8347,104851.0
2020-10-28 10:40:00,9.74,9.74,9.72,9.72,27974.0,7.8347,7.8347,7.8186,7.8186,27974.0
2020-10-28 10:45:00,9.72,9.73,9.7,9.71,107511.0,7.8186,7.8267,7.8025,7.8106,107511.0
2020-10-28 10:50:00,9.71,9.74,9.68,9.73,102414.0,7.8106,7.8347,7.7864,7.8267,102414.0
2020-10-28 10:55:00,9.73,9.75,9.72,9.72,31863.0,7.8267,7.8427,7.8186,7.8186,31863.0
2020-10-28 11:00:00,9.72,9.75,9.71,9.73,47754.0,7.8186,7.8427,7.8106,7.8267,47754.0
2020-10-28 11:05:00,9.72,9.78,9.72,9.77,45933.0,7.8186,7.8669,7.8186,7.8588,45933.0
2020-10-28 11:10:00,9.77,9.8,9.76,9.78,60823.0,7.8588,7.883,7.8508,7.8669,60823.0
2020-10-28 11:15:00,9.78,9.8,9.76,9.8,28390.0,7.8669,7.883,7.8508,7.883,28390.0
2020-10-28 11:20:00,9.81,9.85,9.8,9.84,83646.0,7.891,7.9232,7.883,7.9151,83646.0
2020-10-28 11:25:00,9.83,9.84,9.82,9.84,58374.0,7.9071,7.9151,7.899,7.9151,58374.0
2020-10-28 11:30:00,9.84,9.84,9.8,9.84,113207.0,7.9151,7.9151,7.883,7.9151,113207.0
2020-10-28 11:35:00,9.84,9.87,9.84,9.86,65512.0,7.9151,7.9393,7.9151,7.9312,65512.0
2020-10-28 11:40:00,9.85,9.92,9.85,9.91,96590.0,7.9232,7.9795,7.9232,7.9714,96590.0
2020-10-28 11:45:00,9.91,9.92,9.9,9.91,42005.0,7.9714,7.9795,7.9634,7.9714,42005.0
2020-10-28 11:50:00,9.91,9.95,9.9,9.94,61150.0,7.9714,8.0036,7.9634,7.9956,61150.0
2020-10-28 11:55:00,9.94,9.96,9.92,9.95,55467.0,7.9956,8.0117,7.9795,8.0036,55467.0
2020-10-28 12:00:00,9.94,9.96,9.93,9.96,49550.0,7.9956,8.0117,7.9875,8.0117,49550.0
2020-10-28 12:05:00,9.95,10.0,9.95,9.98,135588.0,8.0036,8.0438,8.0036,8.0277,135588.0
2020-10-28 12:10:00,9.98,9.99,9.94,9.95,53156.0,8.0277,8.0358,7.9956,8.0036,53156.0
2020-10-28 12:15:00,9.95,9.96,9.92,9.93,30013.0,8.0036,8.0117,7.9795,7.9875,30013.0
2020-10-28 12:20:00,9.94,9.95,9.91,9.93,31871.0,7.9956,8.0036,7.9714,7.9875,31871.0
2020-10-28 12:25:00,9.93,9.93,9.91,9.91,47095.0,7.9875,7.9875,7.9714,7.9714,47095.0
2020-10-28 12:30:00,9.91,9.95,9.91,9.95,31159.0,7.9714,8.0036,7.9714,8.0036,31159.0
2020-10-28 12:35:00,9.95,9.95,9.89,9.9,37482.0,8.0036,8.0036,7.9554,7.9634,37482.0
2020-10-28 12:40:00,9.9,9.9,9.87,9.89,29760.0,7.9634,7.9634,7.9393,7.9554,29760.0
2020-10-28 12:45:00,9.88,9.89,9.86,9.88,34456.0,7.9473,7.9554,7.9312,7.9473,34456.0
2020-10-28 12:50:00,9.88,9.9,9.86,9.9,48489.0,7.9473,7.9634,7.9312,7.9634,48489.0
2020-10-28 12:55:00,9.9,9.92,9.88,9.91,47070.0,7.9634,7.9795,7.9473,7.9714,47070.0
2020-10-28 13:00:00,9.9,9.91,9.87,9.88,34730.0,7.9634,7.9714,7.9393,7.9473,34730.0
2020-10-28 13:05:00,9.87,9.88,9.86,9.87,29652.0,7.9393,7.9473,7.9312,7.9393,29652.0
2020-10-28 13:10:00,9.86,9.88,9.82,9.83,32660.0,7.9312,7.9473,7.899,7.9071,32660.0
2020-10-28 13:15:00,9.83,9.86,9.82,9.86,52933.0,7.9071,7.9312,7.899,7.9312,52933.0
2020-10-28 13:20:00,9.86,9.87,9.83,9.86,43443.0,7.9312,7.9393,7.9071,7.9312,43443.0
2020-10-28 13:25:00,9.85,9.88,9.84,9.88,41037.0,7.9232,7.9473,7.9151,7.9473,41037.0
2020-10-28 13:30:00,9.87,9.88,9.83,9.87,53702.0,7.9393,7.9473,7.9071,7.9393,53702.0
2020-10-28 13:35:00,9.87,9.88,9.86,9.88,35316.0,7.9393,7.9473,7.9312,7.9473,35316.0
2020-10-28 13:40:00,9.88,9.88,9.84,9.86,45523.0,7.9473,7.9473,7.9151,7.9312,45523.0
2020-10-28 13:45:00,9.86,9.88,9.84,9.86,29253.0,7.9312,7.9473,7.9151,7.9312,29253.0
2020-10-28 13:50:00,9.86,9.87,9.85,9.86,29650.0,7.9312,7.9393,7.9232,7.9312,29650.0
2020-10-28 13:55:00,9.87,9.88,9.86,9.88,29188.0,7.9393,7.9473,7.9312,7.9473,29188.0
2020-10-28 14:00:00,9.87,9.88,9.83,9.84,81053.0,7.9393,7.9473,7.9071,7.9151,81053.0
2020-10-28 14:05:00,9.84,9.85,9.83,9.85,17587.0,7.9151,7.9232,7.9071,7.9232,17587.0
2020-10-28 14:10:00,9.85,9.85,9.82,9.83,49817.0,7.9232,7.9232,7.899,7.9071,49817.0
2020-10-28 14:15:00,9.83,9.84,9.81,9.84,44662.0,7.9071,7.9151,7.891,7.9151,44662.0
2020-10-28 14:20:00,9.84,9.88,9.83,9.88,68481.0,7.9151,7.9473,7.9071,7.9473,68481.0
2020-10-28 14:25:00,9.88,9.91,9.88,9.91,45764.0,7.9473,7.9714,7.9473,7.9714,45764.0
2020-10-28 14:30:00,9.91,9.92,9.89,9.9,88835.0,7.9714,7.9795,7.9554,7.9634,88835.0
2020-10-28 14:35:00,9.9,9.9,9.86,9.88,52299.0,7.9634,7.9634,7.9312,7.9473,52299.0
2020-10-28 14:40:00,9.87,9.91,9.87,9.91,36253.0,7.9393,7.9714,7.9393,7.9714,36253.0
2020-10-28 14:45:00,9.9,9.94,9.9,9.93,45637.0,7.9634,7.9956,7.9634,7.9875,45637.0
2020-10-28 14:50:00,9.93,9.93,9.89,9.9,159126.0,7.9875,7.9875,7.9554,7.9634,159126.0
2020-10-28 14:55:00,9.9,9.94,9.89,9.91,131294.0,7.9634,7.9956,7.9554,7.9714,131294.0
2020-10-28 15:00:00,9.92,9.93,9.89,9.9,146770.0,7.9795,7.9875,7.9554,7.9634,146770.0
2020-10-28 15:05:00,9.9,9.91,9.88,9.88,90117.0,7.9634,7.9714,7.9473,7.9473,90117.0
2020-10-28 15:10:00,9.88,9.89,9.86,9.87,60800.0,7.9473,7.9554,7.9312,7.9393,60800.0
2020-10-28 15:15:00,9.87,9.88,9.86,9.87,75962.0,7.9393,7.9473,7.9312,7.9393,75962.0
2020-10-28 15:20:00,9.87,9.9,9.84,9.9,70676.0,7.9393,7.9634,7.9151,7.9634,70676.0
2020-10-28 15:25:00,9.89,9.9,9.87,9.88,263640.0,7.9554,7.9634,7.9393,7.9473,263640.0
2020-10-28 15:30:00,9.88,9.93,9.87,9.92,210066.0,7.9473,7.9875,7.9393,7.9795,210066.0
2020-10-28 15:35:00,9.91,9.92,9.88,9.88,85241.0,7.9714,7.9795,7.9473,7.9473,85241.0
2020-10-28 15:40:00,9.88,9.89,9.86,9.87,141852.0,7.9473,7.9554,7.9312,7.9393,141852.0
2020-10-28 15:45:00,9.88,9.88,9.83,9.87,160189.0,7.9473,7.9473,7.9071,7.9393,160189.0
2020-10-28 15:50:00,9.86,9.87,9.8,9.84,433543.0,7.9312,7.9393,7.883,7.9151,433543.0
2020-10-28 15:55:00,9.83,9.84,9.81,9.84,662564.0,7.9071,7.9151,7.891,7.9151,662564.0
2020-10-29 09:30:00,9.82,9.82,9.66,9.7,211719.0,7.899,7.899,7.7703,7.8025,211719.0
2020-10-29 09:35:00,9.7,9.73,9.66,9.68,87669.0,7.8025,7.8267,7.7703,7.7864,87669.0
2020-10-29 09:40:00,9.67,9.74,9.66,9.74,126557.0,7.7784,7.8347,7.7703,7.8347,126557.0
2020-10-29 09:45:00,9.75,9.84,9.74,9.82,125454.0,7.8427,7.9151,7.8347,7.899,125454.0
2020-10-29 09:50:00,9.82,9.87,9.81,9.86,49423.0,7.899,7.9393,7.891,7.9312,49423.0
2020-10-29 09:55:00,9.86,9.88,9.85,9.85,84683.0,7.9312,7.9473,7.9232,7.9232,84683.0
2020-10-29 10:00:00,9.85,9.88,9.81,9.85,85960.0,7.9232,7.9473,7.891,7.9232,85960.0
2020-10-29 10:05:00,9.85,9.86,9.81,9.82,86006.0,7.9232,7.9312,7.891,7.899,86006.0
2020-10-29 10:10:00,9.82,9.84,9.77,9.79,66863.0,7.899,7.9151,7.8588,7.8749,66863.0
2020-10-29 10:15:00,9.79,9.86,9.77,9.86,41017.0,7.8749,7.9312,7.8588,7.9312,41017.0
2020-10-29 10:20:00,9.86,9.89,9.83,9.87,98661.0,7.9312,7.9554,7.9071,7.9393,98661.0
2020-10-29 10:25:00,9.88,9.91,9.87,9.91,25523.0,7.9473,7.9714,7.9393,7.9714,25523.0
2020-10-29 10:30:00,9.92,9.97,9.92,9.94,50664.0,7.9795,8.0197,7.9795,7.9956,50664.0
2020-10-29 10:35:00,9.94,10.0,9.94,10.0,106448.0,7.9956,8.0438,7.9956,8.0438,106448.0
2020-10-29 10:40:00,10.0,10.01,9.97,9.97,79965.0,8.0438,8.0519,8.0197,8.0197,79965.0
2020-10-29 10:45:00,9.98,10.02,9.97,10.02,94334.0,8.0277,8.0599,8.0197,8.0599,94334.0
2020-10-29 10:50:00,10.02,10.04,9.97,9.99,118265.0,8.0599,8.076,8.0197,8.0358,118265.0
2020-10-29 10:55:00,9.99,10.0,9.96,9.96,78846.0,8.0358,8.0438,8.0117,8.0117,78846.0
2020-10-29 11:00:00,9.96,9.99,9.95,9.96,54225.0,8.0117,8.0358,8.0036,8.0117,54225.0
2020-10-29 11:05:00,9.96,9.99,9.95,9.96,77909.0,8.0117,8.0358,8.0036,8.0117,77909.0
2020-10-29 11:10:00,9.96,9.99,9.95,9.98,43805.0,8.0117,8.0358,8.0036,8.0277,43805.0
2020-10-29 11:15:00,9.99,10.0,9.96,9.99,68424.0,8.0358,8.0438,8.0117,8.0358,68424.0
2020-10-29 11:20:00,9.99,9.99,9.96,9.98,35680.0,8.0358,8.0358,8.0117,8.0277,35680.0
2020-10-29 11:25:00,9.97,10.0,9.95,9.95,40842.0,8.0197,8.0438,8.0036,8.0036,40842.0
2020-10-29 11:30:00,9.96,9.97,9.92,9.93,50861.0,8.0117,8.0197,7.9795,7.9875,50861.0
2020-10-29 11:35:00,9.93,10.0,9.91,9.99,118684.0,7.9875,8.0438,7.9714,8.0358,118684.0
2020-10-29 11:40:00,10.0,10.0,9.98,9.99,71541.0,8.0438,8.0438,8.0277,8.0358,71541.0
2020-10-29 11:45:00,9.98,9.99,9.96,9.96,60058.0,8.0277,8.0358,8.0117,8.0117,60058.0
2020-10-29 11:50:00,9.96,10.0,9.95,9.98,47917.0,8.0117,8.0438,8.0036,8.0277,47917.0
2020-10-29 11:55:00,9.99,10.02,9.97,10.01,70244.0,8.0358,8.0599,8.0197,8.0519,70244.0
2020-10-29 12:00:00,10.01,10.02,9.99,10.0,40097.0,8.0519,8.0599,8.0358,8.0438,40097.0
2020-10-29 12:05:00,9.99,10.01,9.99,10.0,44891.0,8.0358,8.0519,8.0358,8.0438,44891.0
2020-10-29 12:10:00,9.99,10.02,9.98,10.02,53814.0,8.0358,8.0599,8.0277,8.0599,53814.0
2020-10-29 12:15:00,10.01,10.02,9.98,9.99,39032.0,8.0519,8.0599,8.0277,8.0358,39032.0
2020-10-29 12:20:00,9.99,9.99,9.96,9.97,10847.0,8.0358,8.0358,8.0117,8.0197,10847.0
2020-10-29 12:25:00,9.97,9.98,9.96,9.98,64724.0,8.0197,8.0277,8.0117,8.0277,64724.0
2020-10-29 12:30:00,9.97,10.0,9.97,10.0,120621.0,8.0197,8.0438,8.0197,8.0438,120621.0
2020-10-29 12:35:00,10.0,10.03,9.99,10.02,84764.0,8.0438,8.068,8.0358,8.0599,84764.0
2020-10-29 12:40:00,10.02,10.04,10.01,10.03,31263.0,8.0599,8.076,8.0519,8.068,31263.0
2020-10-29 12:45:00,10.03,10.04,10.01,10.01,37290.0,8.068,8.076,8.0519,8.0519,37290.0
2020-10-29 12:50:00,10.02,10.02,9.99,9.99,28681.0,8.0599,8.0599,8.0358,8.0358,28681.0
2020-10-29 12:55:00,9.99,9.99,9.96,9.97,26526.0,8.0358,8.0358,8.0117,8.0197,26526.0
2020-10-29 13:00:00,9.97,9.98,9.93,9.95,27981.0,8.0197,8.0277,7.9875,8.0036,27981.0
2020-10-29 13:05:00,9.94,9.95,9.93,9.94,39924.0,7.9956,8.0036,7.9875,7.9956,39924.0
2020-10-29 13:10:00,9.93,9.94,9.92,9.93,17699.0,7.9875,7.9956,7.9795,7.9875,17699.0
2020-10-29 13:15:00,9.93,9.94,9.91,9.92,23280.0,7.9875,7.9956,7.9714,7.9795,23280.0
2020-10-29 13:20:00,9.92,9.95,9.91,9.94,27982.0,7.9795,8.0036,7.9714,7.9956,27982.0
2020-10-29 13:25:00,9.94,9.97,9.93,9.97,29270.0,7.9956,8.0197,7.9875,8.0197,29270.0
2020-10-29 13:30:00,9.97,9.98,9.95,9.98,61271.0,8.0197,8.0277,8.0036,8.0277,61271.0
2020-10-29 13:35:00,9.97,9.99,9.96,9.97,34657.0,8.0197,8.0358,8.0117,8.0197,34657.0
2020-10-29 13:40:00,9.97,10.02,9.97,10.01,44859.0,8.0197,8.0599,8.0197,8.0519,44859.0
2020-10-29 13:45:00,10.01,10.05,10.01,10.05,95627.0,8.0519,8.0841,8.0519,8.0841,95627.0
2020-10-29 13:50:00,10.04,10.09,10.04,10.09,67733.0,8.076,8.1162,8.076,8.1162,67733.0
2020-10-29 13:55:00,10.08,10.1,10.07,10.1,47844.0,8.1082,8.1243,8.1001,8.1243,47844.0
2020-10-29 14:00:00,10.09,10.13,10.09,10.12,112037.0,8.1162,8.1484,8.1162,8.1404,112037.0
2020-10-29 14:05:00,10.12,10.14,10.09,10.13,140554.0,8.1404,8.1564,8.1162,8.1484,140554.0
2020-10-29 14:10:00,10.14,10.15,10.13,10.15,126401.0,8.1564,8.1645,8.1484,8.1645,126401.0
2020-10-29 14:15:00,10.15,10.18,10.14,10.18,116955.0,8.1645,8.1886,8.1564,8.1886,116955.0
2020-10-29 14:20:00,10.17,10.2,10.16,10.2,63229.0,8.1806,8.2047,8.1725,8.2047,63229.0
2020-10-29 14:25:00,10.19,10.2,10.17,10.17,82467.0,8.1967,8.2047,8.1806,8.1806,82467.0
2020-10-29 14:30:00,10.17,10.2,10.16,10.2,67695.0,8.1806,8.2047,8.1725,8.2047,67695.0
2020-10-29 14:35:00,10.2,10.21,10.13,10.14,65801.0,8.2047,8.2128,8.1484,8.1564,65801.0
2020-10-29 14:40:00,10.15,10.16,10.14,10.15,45556.0,8.1645,8.1725,8.1564,8.1645,45556.0
2020-10-29 14:45:00,10.14,10.15,10.12,10.12,55349.0,8.1564,8.1645,8.1404,8.1404,55349.0
2020-10-29 14:50:00,10.12,10.16,10.12,10.15,67967.0,8.1404,8.1725,8.1404,8.1645,67967.0
2020-10-29 14:55:00,10.15,10.19,10.15,10.18,49833.0,8.1645,8.1967,8.1645,8.1886,49833.0
2020-10-29 15:00:00,10.19,10.21,10.17,10.2,84415.0,8.1967,8.2128,8.1806,8.2047,84415.0
2020-10-29 15:05:00,10.19,10.2,10.17,10.17,66998.0,8.1967,8.2047,8.1806,8.1806,66998.0
2020-10-29 15:10:00,10.18,10.18,10.14,10.14,54859.0,8.1886,8.1886,8.1564,8.1564,54859.0
2020-10-29 15:15:00,10.15,10.16,10.12,10.16,82507.0,8.1645,8.1725,8.1404,8.1725,82507.0
2020-10-29 15:20:00,10.16,10.18,10.15,10.16,169426.0,8.1725,8.1886,8.1645,8.1725,169426.0
2020-10-29 15:25:00,10.17,10.18,10.15,10.16,175254.0,8.1806,8.1886,8.1645,8.1725,175254.0
2020-10-29 15:30:00,10.17,10.18,10.15,10.15,103021.0,8.1806,8.1886,8.1645,8.1645,103021.0
2020-10-29 15:35:00,10.16,10.18,10.14,10.17,141882.0,8.1725,8.1886,8.1564,8.1806,141882.0
2020-10-29 15:40:00,10.16,10.17,10.12,10.13,219369.0,8.1725,8.1806,8.1404,8.1484,219369.0
2020-10-29 15:45:00,10.13,10.18,10.12,10.17,190533.0,8.1484,8.1886,8.1404,8.1806,190533.0
2020-10-29 15:50:00,10.17,10.21,10.16,10.19,308266.0,8.1806,8.2128,8.1725,8.1967,308266.0
2020-10-29 15:55:00,10.19,10.2,10.13,10.14,436638.0,8.1967,8.2047,8.1484,8.1564,436638.0
2020-10-30 09:30:00,10.07,10.19,10.03,10.09,139215.0,8.1001,8.1967,8.068,8.1162,139215.0
2020-10-30 09:35:00,10.1,10.13,10.05,10.12,76963.0,8.1243,8.1484,8.0841,8.1404,76963.0
2020-10-30 09:40:00,10.12,10.15,10.06,10.14,48274.0,8.1404,8.1645,8.0921,8.1564,48274.0
2020-10-30 09:45:00,10.14,10.19,10.1,10.11,77737.0,8.1564,8.1967,8.1243,8.1323,77737.0
2020-10-30 09:50:00,10.11,10.17,10.11,10.16,35338.0,8.1323,8.1806,8.1323,8.1725,35338.0
2020-10-30 09:55:00,10.15,10.19,10.14,10.18,39880.0,8.1645,8.1967,8.1564,8.1886,39880.0
2020-10-30 10:00:00,10.18,10.24,10.17,10.21,70923.0,8.1886,8.2369,8.1806,8.2128,70923.0
2020-10-30 10:05:00,10.21,10.26,10.2,10.25,73347.0,8.2128,8.253,8.2047,8.2449,73347.0
2020-10-30 10:10:00,10.24,10.26,10.2,10.22,59304.0,8.2369,8.253,8.2047,8.2208,59304.0
2020-10-30 10:15:00,10.22,10.24,10.2,10.21,45114.0,8.2208,8.2369,8.2047,8.2128,45114.0
2020-10-30 10:20:00,10.21,10.24,10.18,10.21,76598.0,8.2128,8.2369,8.1886,8.2128,76598.0
2020-10-30 10:25:00,10.19,10.19,10.12,10.14,61976.0,8.1967,8.1967,8.1404,8.1564,61976.0
2020-10-30 10:30:00,10.14,10.17,10.11,10.15,55792.0,8.1564,8.1806,8.1323,8.1645,55792.0
2020-10-30 10:35:00,10.16,10.17,10.13,10.16,49198.0,8.1725,8.1806,8.1484,8.1725,49198.0
2020-10-30 10:40:00,10.16,10.16,10.08,10.1,130685.0,8.1725,8.1725,8.1082,8.1243,130685.0
2020-10-30 10:45:00,10.1,10.11,10.06,10.07,43145.0,8.1243,8.1323,8.0921,8.1001,43145.0
2020-10-30 10:50:00,10.06,10.13,10.06,10.12,72992.0,8.0921,8.1484,8.0921,8.1404,72992.0
2020-10-30 10:55:00,10.12,10.14,10.08,10.08,53221.0,8.1404,8.1564,8.1082,8.1082,53221.0
2020-10-30 11:00:00,10.08,10.18,10.08,10.15,69913.0,8.1082,8.1886,8.1082,8.1645,69913.0
2020-10-30 11:05:00,10.15,10.17,10.11,10.12,43061.0,8.1645,8.1806,8.1323,8.1404,43061.0
2020-10-30 11:10:00,10.11,10.21,10.11,10.21,64337.0,8.1323,8.2128,8.1323,8.2128,64337.0
2020-10-30 11:15:00,10.2,10.22,10.18,10.21,93778.0,8.2047,8.2208,8.1886,8.2128,93778.0
2020-10-30 11:20:00,10.2,10.23,10.19,10.23,71189.0,8.2047,8.2288,8.1967,8.2288,71189.0
2020-10-30 11:25:00,10.23,10.25,10.18,10.19,74885.0,8.2288,8.2449,8.1886,8.1967,74885.0
2020-10-30 11:30:00,10.19,10.21,10.18,10.21,33084.0,8.1967,8.2128,8.1886,8.2128,33084.0
2020-10-30 11:35:00,10.21,10.24,10.19,10.19,43765.0,8.2128,8.2369,8.1967,8.1967,43765.0
2020-10-30 11:40:00,10.19,10.21,10.17,10.19,47983.0,8.1967,8.2128,8.1806,8.1967,47983.0
2020-10-30 11:45:00,10.19,10.25,10.18,10.25,58308.0,8.1967,8.2449,8.1886,8.2449,58308.0
2020-10-30 11:50:00,10.24,10.27,10.22,10.26,98573.0,8.2369,8.261,8.2208,8.253,98573.0
2020-10-30 11:55:00,10.26,10.26,10.23,10.26,48165.0,8.253,8.253,8.2288,8.253,48165.0
2020-10-30 12:00:00,10.25,10.27,10.24,10.27,72284.0,8.2449,8.261,8.2369,8.261,72284.0
2020-10-30 12:05:00,10.26,10.28,10.24,10.25,49172.0,8.253,8.2691,8.2369,8.2449,49172.0
2020-10-30 12:10:00,10.26,10.26,10.21,10.23,48750.0,8.253,8.253,8.2128,8.2288,48750.0
2020-10-30 12:15:00,10.23,10.25,10.21,10.23,56187.0,8.2288,8.2449,8.2128,8.2288,56187.0
2020-10-30 12:20:00,10.24,10.25,10.22,10.25,32589.0,8.2369,8.2449,8.2208,8.2449,32589.0
2020-10-30 12:25:00,10.25,10.28,10.24,10.26,98274.0,8.2449,8.2691,8.2369,8.253,98274.0
2020-10-30 12:30:00,10.26,10.28,10.25,10.26,78750.0,8.253,8.2691,8.2449,8.253,78750.0
2020-10-30 12:35:00,10.25,10.26,10.22,10.24,61991.0,8.2449,8.253,8.2208,8.2369,61991.0
2020-10-30 12:40:00,10.24,10.24,10.22,10.24,87763.0,8.2369,8.2369,8.2208,8.2369,87763.0
2020-10-30 12:45:00,10.23,10.28,10.22,10.28,54951.0,8.2288,8.2691,8.2208,8.2691,54951.0
2020-10-30 12:50:00,10.28,10.28,10.26,10.27,75985.0,8.2691,8.2691,8.253,8.261,75985.0
2020-10-30 12:55:00,10.26,10.26,10.24,10.25,33105.0,8.253,8.253,8.2369,8.2449,33105.0
2020-10-30 13:00:00,10.25,10.27,10.22,10.25,81610.0,8.2449,8.261,8.2208,8.2449,81610.0
2020-10-30 13:05:00,10.25,10.25,10.22,10.23,70916.0,8.2449,8.2449,8.2208,8.2288,70916.0
2020-10-30 13:10:00,10.24,10.25,10.23,10.25,43062.0,8.2369,8.2449,8.2288,8.2449,43062.0
2020-10-30 13:15:00,10.25,10.26,10.22,10.26,42680.0,8.2449,8.253,8.2208,8.253,42680.0
2020-10-30 13:20:00,10.26,10.29,10.25,10.28,71216.0,8.253,8.2771,8.2449,8.2691,71216.0
2020-10-30 13:25:00,10.28,10.31,10.26,10.29,69837.0,8.2691,8.2932,8.253,8.2771,69837.0
2020-10-30 13:30:00,10.29,10.3,10.25,10.26,62536.0,8.2771,8.2851,8.2449,8.253,62536.0
2020-10-30 13:35:00,10.26,10.27,10.21,10.23,67763.0,8.253,8.261,8.2128,8.2288,67763.0
2020-10-30 13:40:00,10.22,10.26,10.22,10.26,81582.0,8.2208,8.253,8.2208,8.253,81582.0
2020-10-30 13:45:00,10.25,10.29,10.22,10.29,93571.0,8.2449,8.2771,8.2208,8.2771,93571.0
2020-10-30 13:50:00,10.28,10.3,10.27,10.29,61469.0,8.2691,8.2851,8.261,8.2771,61469.0
2020-10-30 13:55:00,10.3,10.33,10.29,10.32,101908.0,8.2851,8.3093,8.2771,8.3012,101908.0
2020-10-30 14:00:00,10.32,10.35,10.31,10.35,62921.0,8.3012,8.3254,8.2932,8.3254,62921.0
2020-10-30 14:05:00,10.35,10.4,10.34,10.38,81393.0,8.3254,8.3656,8.3173,8.3495,81393.0
2020-10-30 14:10:00,10.38,10.38,10.33,10.34,46249.0,8.3495,8.3495,8.3093,8.3173,46249.0
2020-10-30 14:15:00,10.34,10.34,10.31,10.32,38371.0,8.3173,8.3173,8.2932,8.3012,38371.0
2020-10-30 14:20:00,10.32,10.33,10.29,10.29,48719.0,8.3012,8.3093,8.2771,8.2771,48719.0
2020-10-30 14:25:00,10.29,10.3,10.26,10.27,58029.0,8.2771,8.2851,8.253,8.261,58029.0
2020-10-30 14:30:00,10.27,10.29,10.25,10.28,48824.0,8.261,8.2771,8.2449,8.2691,48824.0
2020-10-30 14:35:00,10.28,10.31,10.26,10.29,53301.0,8.2691,8.2932,8.253,8.2771,53301.0
2020-10-30 14:40:00,10.29,10.3,10.26,10.26,32292.0,8.2771,8.2851,8.253,8.253,32292.0
2020-10-30 14:45:00,10.26,10.31,10.26,10.3,94909.0,8.253,8.2932,8.253,8.2851,94909.0
2020-10-30 14:50:00,10.3,10.32,10.3,10.3,29595.0,8.2851,8.3012,8.2851,8.2851,29595.0
2020-10-30 14:55:00,10.3,10.35,10.3,10.34,176125.0,8.2851,8.3254,8.2851,8.3173,176125.0
2020-10-30 15:00:00,10.34,10.35,10.31,10.34,113525.0,8.3173,8.3254,8.2932,8.3173,113525.0
2020-10-30 15:05:00,10.33,10.34,10.28,10.29,74389.0,8.3093,8.3173,8.2691,8.2771,74389.0
2020-10-30 15:10:00,10.29,10.34,10.28,10.33,73750.0,8.2771,8.3173,8.2691,8.3093,73750.0
2020-10-30 15:15:00,10.32,10.33,10.28,10.3,112362.0,8.3012,8.3093,8.2691,8.2851,112362.0
2020-10-30 15:20:00,10.3,10.33,10.29,10.32,98532.0,8.2851,8.3093,8.2771,8.3012,98532.0
2020-10-30 15:25:00,10.32,10.32,10.28,10.3,88001.0,8.3012,8.3012,8.2691,8.2851,88001.0
2020-10-30 15:30:00,10.3,10.32,10.27,10.28,109952.0,8.2851,8.3012,8.261,8.2691,109952.0
2020-10-30 15:35:00,10.28,10.3,10.27,10.3,98480.0,8.2691,8.2851,8.261,8.2851,98480.0
2020-10-30 15:40:00,10.3,10.36,10.29,10.35,186628.0,8.2851,8.3334,8.2771,8.3254,186628.0
2020-10-30 15:45:00,10.35,10.36,10.32,10.35,232865.0,8.3254,8.3334,8.3012,8.3254,232865.0
2020-10-30 15:50:00,10.35,10.38,10.32,10.37,541935.0,8.3254,8.3495,8.3012,8.3415,541935.0
2020-10-30 15:55:00,10.38,10.45,10.36,10.45,880912.0,8.3495,8.4058,8.3334,8.4058,880912.0
2020-11-02 09:30:00,10.6,10.64,10.52,10.54,353753.0,8.5265,8.5586,8.4621,8.4782,353753.0
2020-11-02 09:35:00,10.53,10.55,10.43,10.44,111617.0,8.4702,8.4862,8.3897,8.3978,111617.0
2020-11-02 09:40:00,10.44,10.44,10.37,10.37,79301.0,8.3978,8.3978,8.3415,8.3415,79301.0
2020-11-02 09:45:00,10.38,10.48,10.37,10.48,52864.0,8.3495,8.4299,8.3415,8.4299,52864.0
2020-11-02 09:50:00,10.47,10.51,10.43,10.47,119367.0,8.4219,8.4541,8.3897,8.4219,119367.0
2020-11-02 09:55:00,10.47,10.52,10.44,10.49,52473.0,8.4219,8.4621,8.3978,8.438,52473.0
2020-11-02 10:00:00,10.5,10.6,10.5,10.59,309265.0,8.446,8.5265,8.446,8.5184,309265.0
2020-11-02 10:05:00,10.6,10.6,10.55,10.55,50269.0,8.5265,8.5265,8.4862,8.4862,50269.0
2020-11-02 10:10:00,10.55,10.57,10.52,10.54,64320.0,8.4862,8.5023,8.4621,8.4782,64320.0
2020-11-02 10:15:00,10.54,10.62,10.51,10.61,179913.0,8.4782,8.5426,8.4541,8.5345,179913.0
2020-11-02 10:20:00,10.6,10.64,10.57,10.63,110527.0,8.5265,8.5586,8.5023,8.5506,110527.0
2020-11-02 10:25:00,10.64,10.68,10.61,10.65,172414.0,8.5586,8.5908,8.5345,8.5667,172414.0
2020-11-02 10:30:00,10.65,10.67,10.62,10.63,130297.0,8.5667,8.5828,8.5426,8.5506,130297.0
2020-11-02 10:35:00,10.63,10.66,10.61,10.63,128612.0,8.5506,8.5747,8.5345,8.5506,128612.0
2020-11-02 10:40:00,10.62,10.63,10.61,10.63,84098.0,8.5426,8.5506,8.5345,8.5506,84098.0
2020-11-02 10:45:00,10.63,10.64,10.59,10.61,123728.0,8.5506,8.5586,8.5184,8.5345,123728.0
2020-11-02 10:50:00,10.61,10.62,10.57,10.59,98436.0,8.5345,8.5426,8.5023,8.5184,98436.0
2020-11-02 10:55:00,10.59,10.6,10.56,10.6,82672.0,8.5184,8.5265,8.4943,8.5265,82672.0
2020-11-02 11:00:00,10.6,10.62,10.59,10.62,51265.0,8.5265,8.5426,8.5184,8.5426,51265.0
2020-11-02 11:05:00,10.62,10.7,10.62,10.69,74868.0,8.5426,8.6069,8.5426,8.5989,74868.0
2020-11-02 11:10:00,10.69,10.71,10.68,10.7,89859.0,8.5989,8.6149,8.5908,8.6069,89859.0
2020-11-02 11:15:00,10.69,10.72,10.69,10.72,109727.0,8.5989,8.623,8.5989,8.623,109727.0
2020-11-02 11:20:00,10.71,10.76,10.7,10.75,91321.0,8.6149,8.6552,8.6069,8.6471,91321.0
2020-11-02 11:25:00,10.75,10.79,10.75,10.79,52954.0,8.6471,8.6793,8.6471,8.6793,52954.0
2020-11-02 11:30:00,10.79,10.79,10.76,10.79,62151.0,8.6793,8.6793,8.6552,8.6793,62151.0
2020-11-02 11:35:00,10.78,10.78,10.74,10.75,44149.0,8.6713,8.6713,8.6391,8.6471,44149.0
2020-11-02 11:40:00,10.74,10.78,10.74,10.77,46818.0,8.6391,8.6713,8.6391,8.6632,46818.0
2020-11-02 11:45:00,10.77,10.77,10.72,10.73,56952.0,8.6632,8.6632,8.623,8.631,56952.0
2020-11-02 11:50:00,10.73,10.74,10.71,10.71,26075.0,8.631,8.6391,8.6149,8.6149,26075.0
2020-11-02 11:55:00,10.72,10.73,10.7,10.7,36930.0,8.623,8.631,8.6069,8.6069,36930.0
2020-11-02 12:00:00,10.71,10.75,10.7,10.74,181978.0,8.6149,8.6471,8.6069,8.6391,181978.0
2020-11-02 12:05:00,10.75,10.75,10.73,10.74,18768.0,8.6471,8.6471,8.631,8.6391,18768.0
2020-11-02 12:10:00,10.74,10.75,10.72,10.74,33315.0,8.6391,8.6471,8.623,8.6391,33315.0
2020-11-02 12:15:00,10.74,10.76,10.7,10.7,38294.0,8.6391,8.6552,8.6069,8.6069,38294.0
2020-11-02 12:20:00,10.7,10.72,10.68,10.72,40497.0,8.6069,8.623,8.5908,8.623,40497.0
2020-11-02 12:25:00,10.72,10.74,10.7,10.74,46586.0,8.623,8.6391,8.6069,8.6391,46586.0
2020-11-02 12:30:00,10.74,10.75,10.73,10.74,28941.0,8.6391,8.6471,8.631,8.6391,28941.0
2020-11-02 12:35:00,10.74,10.75,10.69,10.69,42385.0,8.6391,8.6471,8.5989,8.5989,42385.0
2020-11-02 12:40:00,10.7,10.7,10.68,10.69,49349.0,8.6069,8.6069,8.5908,8.5989,49349.0
2020-11-02 12:45:00,10.69,10.7,10.67,10.68,44679.0,8.5989,8.6069,8.5828,8.5908,44679.0
2020-11-02 12:50:00,10.68,10.69,10.67,10.69,31188.0,8.5908,8.5989,8.5828,8.5989,31188.0
2020-11-02 12:55:00,10.69,10.71,10.68,10.71,22906.0,8.5989,8.6149,8.5908,8.6149,22906.0
2020-11-02 13:00:00,10.71,10.73,10.68,10.69,47957.0,8.6149,8.631,8.5908,8.5989,47957.0
2020-11-02 13:05:00,10.69,10.7,10.67,10.69,46520.0,8.5989,8.6069,8.5828,8.5989,46520.0
2020-11-02 13:10:00,10.69,10.7,10.67,10.69,49821.0,8.5989,8.6069,8.5828,8.5989,49821.0
2020-11-02 13:15:00,10.69,10.69,10.65,10.66,94344.0,8.5989,8.5989,8.5667,8.5747,94344.0
2020-11-02 13:20:00,10.66,10.68,10.64,10.67,141109.0,8.5747,8.5908,8.5586,8.5828,141109.0
2020-11-02 13:25:00,10.67,10.68,10.64,10.68,375411.0,8.5828,8.5908,8.5586,8.5908,375411.0
2020-11-02 13:30:00,10.68,10.71,10.67,10.71,100480.0,8.5908,8.6149,8.5828,8.6149,100480.0
2020-11-02 13:35:00,10.71,10.72,10.69,10.71,40014.0,8.6149,8.623,8.5989,8.6149,40014.0
2020-11-02 13:40:00,10.71,10.74,10.7,10.74,101196.0,8.6149,8.6391,8.6069,8.6391,101196.0
2020-11-02 13:45:00,10.74,10.76,10.74,10.76,31601.0,8.6391,8.6552,8.6391,8.6552,31601.0
2020-11-02 13:50:00,10.75,10.76,10.71,10.72,69259.0,8.6471,8.6552,8.6149,8.623,69259.0
2020-11-02 13:55:00,10.73,10.74,10.71,10.72,32771.0,8.631,8.6391,8.6149,8.623,32771.0
2020-11-02 14:00:00,10.72,10.74,10.71,10.74,38055.0,8.623,8.6391,8.6149,8.6391,38055.0
2020-11-02 14:05:00,10.74,10.77,10.73,10.77,63009.0,8.6391,8.6632,8.631,8.6632,63009.0
2020-11-02 14:10:00,10.77,10.78,10.75,10.77,104613.0,8.6632,8.6713,8.6471,8.6632,104613.0
2020-11-02 14:15:00,10.76,10.78,10.75,10.77,53128.0,8.6552,8.6713,8.6471,8.6632,53128.0
2020-11-02 14:20:00,10.77,10.81,10.76,10.8,140083.0,8.6632,8.6954,8.6552,8.6873,140083.0
2020-11-02 14:25:00,10.8,10.85,10.8,10.84,164683.0,8.6873,8.7276,8.6873,8.7195,164683.0
2020-11-02 14:30:00,10.84,10.87,10.83,10.86,357536.0,8.7195,8.7436,8.7115,8.7356,357536.0
2020-11-02 14:35:00,10.87,10.88,10.86,10.88,37609.0,8.7436,8.7517,8.7356,8.7517,37609.0
2020-11-02 14:40:00,10.88,10.89,10.86,10.88,185178.0,8.7517,8.7597,8.7356,8.7517,185178.0
2020-11-02 14:45:00,10.88,10.91,10.86,10.87,215331.0,8.7517,8.7758,8.7356,8.7436,215331.0
2020-11-02 14:50:00,10.86,10.89,10.85,10.86,113479.0,8.7356,8.7597,8.7276,8.7356,113479.0
2020-11-02 14:55:00,10.86,10.87,10.84,10.87,100617.0,8.7356,8.7436,8.7195,8.7436,100617.0
2020-11-02 15:00:00,10.87,10.89,10.86,10.87,86945.0,8.7436,8.7597,8.7356,8.7436,86945.0
2020-11-02 15:05:00,10.87,10.87,10.83,10.83,69432.0,8.7436,8.7436,8.7115,8.7115,69432.0
2020-11-02 15:10:00,10.84,10.85,10.82,10.83,56940.0,8.7195,8.7276,8.7034,8.7115,56940.0
2020-11-02 15:15:00,10.83,10.85,10.83,10.85,50625.0,8.7115,8.7276,8.7115,8.7276,50625.0
2020-11-02 15:20:00,10.85,10.88,10.84,10.87,253635.0,8.7276,8.7517,8.7195,8.7436,253635.0
2020-11-02 15:25:00,10.87,10.87,10.83,10.83,197022.0,8.7436,8.7436,8.7115,8.7115,197022.0
2020-11-02 15:30:00,10.83,10.88,10.82,10.83,156228.0,8.7115,8.7517,8.7034,8.7115,156228.0
2020-11-02 15:35:00,10.83,10.83,10.8,10.82,89466.0,8.7115,8.7115,8.6873,8.7034,89466.0
2020-11-02 15:40:00,10.82,10.83,10.77,10.78,132023.0,8.7034,8.7115,8.6632,8.6713,132023.0
2020-11-02 15:45:00,10.78,10.81,10.77,10.8,209701.0,8.6713,8.6954,8.6632,8.6873,209701.0
2020-11-02 15:50:00,10.81,10.81,10.77,10.79,328444.0,8.6954,8.6954,8.6632,8.6793,328444.0
2020-11-02 15:55:00,10.79,10.82,10.78,10.82,502591.0,8.6793,8.7034,8.6713,8.7034,502591.0
2020-11-03 09:30:00,11.01,11.06,10.95,10.98,351537.0,8.8563,8.8965,8.808,8.8321,351537.0
2020-11-03 09:35:00,10.97,10.98,10.93,10.97,93737.0,8.8241,8.8321,8.7919,8.8241,93737.0
2020-11-03 09:40:00,10.98,10.98,10.94,10.98,71637.0,8.8321,8.8321,8.8,8.8321,71637.0
2020-11-03 09:45:00,10.97,11.03,10.97,11.02,70230.0,8.8241,8.8723,8.8241,8.8643,70230.0
2020-11-03 09:50:00,11.01,11.05,10.97,11.04,139215.0,8.8563,8.8884,8.8241,8.8804,139215.0
2020-11-03 09:55:00,11.04,11.07,11.02,11.03,211304.0,8.8804,8.9045,8.8643,8.8723,211304.0
2020-11-03 10:00:00,11.03,11.06,10.99,11.03,101397.0,8.8723,8.8965,8.8402,8.8723,101397.0
2020-11-03 10:05:00,11.04,11.05,10.98,10.99,177822.0,8.8804,8.8884,8.8321,8.8402,177822.0
2020-11-03 10:10:00,10.99,11.02,10.96,11.02,365815.0,8.8402,8.8643,8.816,8.8643,365815.0
2020-11-03 10:15:00,11.02,11.07,11.02,11.05,145832.0,8.8643,8.9045,8.8643,8.8884,145832.0
2020-11-03 10:20:00,11.06,11.06,11.02,11.04,222710.0,8.8965,8.8965,8.8643,8.8804,222710.0
2020-11-03 10:25:00,11.04,11.08,11.03,11.08,193991.0,8.8804,8.9126,8.8723,8.9126,193991.0
2020-11-03 10:30:00,11.07,11.09,11.03,11.07,51835.0,8.9045,8.9206,8.8723,8.9045,51835.0
2020-11-03 10:35:00,11.08,11.13,11.07,11.13,78933.0,8.9126,8.9528,8.9045,8.9528,78933.0
2020-11-03 10:40:00,11.13,11.13,11.08,11.11,91533.0,8.9528,8.9528,8.9126,8.9367,91533.0
2020-11-03 10:45:00,11.11,11.13,11.08,11.1,64775.0,8.9367,8.9528,8.9126,8.9287,64775.0
2020-11-03 10:50:00,11.1,11.12,11.08,11.1,73455.0,8.9287,8.9447,8.9126,8.9287,73455.0
2020-11-03 10:55:00,11.11,11.12,11.09,11.11,106179.0,8.9367,8.9447,8.9206,8.9367,106179.0
2020-11-03 11:00:00,11.11,11.13,11.1,11.13,61932.0,8.9367,8.9528,8.9287,8.9528,61932.0
2020-11-03 11:05:00,11.13,11.13,11.11,11.13,80031.0,8.9528,8.9528,8.9367,8.9528,80031.0
2020-11-03 11:10:00,11.12,11.15,11.11,11.15,49894.0,8.9447,8.9689,8.9367,8.9689,49894.0
2020-11-03 11:15:00,11.15,11.16,11.12,11.14,59033.0,8.9689,8.9769,8.9447,8.9608,59033.0
2020-11-03 11:20:00,11.13,11.14,11.12,11.12,138239.0,8.9528,8.9608,8.9447,8.9447,138239.0
2020-11-03 11:25:00,11.13,11.14,11.08,11.09,68435.0,8.9528,8.9608,8.9126,8.9206,68435.0
2020-11-03 11:30:00,11.08,11.08,11.04,11.08,99151.0,8.9126,8.9126,8.8804,8.9126,99151.0
2020-11-03 11:35:00,11.08,11.08,11.06,11.08,37379.0,8.9126,8.9126,8.8965,8.9126,37379.0
2020-11-03 11:40:00,11.07,11.1,11.05,11.1,156742.0,8.9045,8.9287,8.8884,8.9287,156742.0
2020-11-03 11:45:00,11.1,11.11,11.08,11.11,58762.0,8.9287,8.9367,8.9126,8.9367,58762.0
2020-11-03 11:50:00,11.11,11.14,11.1,11.11,52307.0,8.9367,8.9608,8.9287,8.9367,52307.0
2020-11-03 11:55:00,11.11,11.12,11.09,11.11,95130.0,8.9367,8.9447,8.9206,8.9367,95130.0
2020-11-03 12:00:00,11.11,11.12,11.06,11.07,63889.0,8.9367,8.9447,8.8965,8.9045,63889.0
2020-11-03 12:05:00,11.08,11.09,11.06,11.09,35600.0,8.9126,8.9206,8.8965,8.9206,35600.0
2020-11-03 12:10:00,11.08,11.1,11.06,11.07,62015.0,8.9126,8.9287,8.8965,8.9045,62015.0
2020-11-03 12:15:00,11.06,11.07,11.01,11.02,50117.0,8.8965,8.9045,8.8563,8.8643,50117.0
2020-11-03 12:20:00,11.02,11.04,11.01,11.02,63350.0,8.8643,8.8804,8.8563,8.8643,63350.0
2020-11-03 12:25:00,11.03,11.04,11.0,11.01,39829.0,8.8723,8.8804,8.8482,8.8563,39829.0
2020-11-03 12:30:00,11.01,11.03,11.0,11.02,35628.0,8.8563,8.8723,8.8482,8.8643,35628.0
2020-11-03 12:35:00,11.03,11.03,11.0,11.02,33142.0,8.8723,8.8723,8.8482,8.8643,33142.0
2020-11-03 12:40:00,11.02,11.02,11.0,11.01,41590.0,8.8643,8.8643,8.8482,8.8563,41590.0
2020-11-03 12:45:00,11.01,11.02,11.0,11.01,34336.0,8.8563,8.8643,8.8482,8.8563,34336.0
2020-11-03 12:50:00,11.01,11.01,10.97,10.99,50038.0,8.8563,8.8563,8.8241,8.8402,50038.0
2020-11-03 12:55:00,10.98,10.99,10.95,10.97,37691.0,8.8321,8.8402,8.808,8.8241,37691.0
2020-11-03 13:00:00,10.98,11.0,10.97,11.0,59875.0,8.8321,8.8482,8.8241,8.8482,59875.0
2020-11-03 13:05:00,10.99,11.0,10.97,11.0,44856.0,8.8402,8.8482,8.8241,8.8482,44856.0
2020-11-03 13:10:00,11.0,11.03,10.99,11.0,93749.0,8.8482,8.8723,8.8402,8.8482,93749.0
2020-11-03 13:15:00,11.01,11.01,11.0,11.01,26789.0,8.8563,8.8563,8.8482,8.8563,26789.0
2020-11-03 13:20:00,11.01,11.01,10.98,11.01,47418.0,8.8563,8.8563,8.8321,8.8563,47418.0
2020-11-03 13:25:00,11.01,11.01,10.98,10.99,51570.0,8.8563,8.8563,8.8321,8.8402,51570.0
2020-11-03 13:30:00,11.0,11.01,10.99,11.0,50644.0,8.8482,8.8563,8.8402,8.8482,50644.0
2020-11-03 13:35:00,11.0,11.02,10.99,11.0,89485.0,8.8482,8.8643,8.8402,8.8482,89485.0
2020-11-03 13:40:00,10.99,10.99,10.95,10.97,64356.0,8.8402,8.8402,8.808,8.8241,64356.0
2020-11-03 13:45:00,10.97,10.99,10.96,10.96,40206.0,8.8241,8.8402,8.816,8.816,40206.0
2020-11-03 13:50:00,10.96,10.99,10.96,10.96,40361.0,8.816,8.8402,8.816,8.816,40361.0
2020-11-03 13:55:00,10.96,10.99,10.94,10.97,91133.0,8.816,8.8402,8.8,8.8241,91133.0
2020-11-03 14:00:00,10.97,11.0,10.96,11.0,35157.0,8.8241,8.8482,8.816,8.8482,35157.0
2020-11-03 14:05:00,11.0,11.03,10.99,11.02,66593.0,8.8482,8.8723,8.8402,8.8643,66593.0
2020-11-03 14:10:00,11.03,11.04,11.02,11.03,47538.0,8.8723,8.8804,8.8643,8.8723,47538.0
2020-11-03 14:15:00,11.03,11.04,11.0,11.01,34187.0,8.8723,8.8804,8.8482,8.8563,34187.0
2020-11-03 14:20:00,11.01,11.02,10.98,10.99,38617.0,8.8563,8.8643,8.8321,8.8402,38617.0
2020-11-03 14:25:00,10.99,11.01,10.98,11.0,60738.0,8.8402,8.8563,8.8321,8.8482,60738.0
2020-11-03 14:30:00,11.0,11.04,11.0,11.03,51912.0,8.8482,8.8804,8.8482,8.8723,51912.0
2020-11-03 14:35:00,11.03,11.04,11.02,11.03,34228.0,8.8723,8.8804,8.8643,8.8723,34228.0
2020-11-03 14:40:00,11.04,11.04,11.03,11.04,34988.0,8.8804,8.8804,8.8723,8.8804,34988.0
2020-11-03 14:45:00,11.04,11.06,11.03,11.05,60436.0,8.8804,8.8965,8.8723,8.8884,60436.0
2020-11-03 14:50:00,11.05,11.07,11.04,11.07,40670.0,8.8884,8.9045,8.8804,8.9045,40670.0
2020-11-03 14:55:00,11.06,11.07,11.05,11.06,57217.0,8.8965,8.9045,8.8884,8.8965,57217.0
2020-11-03 15:00:00,11.06,11.06,11.03,11.05,77628.0,8.8965,8.8965,8.8723,8.8884,77628.0
2020-11-03 15:05:00,11.05,11.06,11.03,11.04,111360.0,8.8884,8.8965,8.8723,8.8804,111360.0
2020-11-03 15:10:00,11.04,11.06,11.03,11.04,232619.0,8.8804,8.8965,8.8723,8.8804,232619.0
2020-11-03 15:15:00,11.04,11.06,11.03,11.06,53378.0,8.8804,8.8965,8.8723,8.8965,53378.0
2020-11-03 15:20:00,11.06,11.07,10.99,11.01,188962.0,8.8965,8.9045,8.8402,8.8563,188962.0
2020-11-03 15:25:00,11.01,11.04,11.0,11.02,121393.0,8.8563,8.8804,8.8482,8.8643,121393.0
2020-11-03 15:30:00,11.02,11.08,11.02,11.08,150917.0,8.8643,8.9126,8.8643,8.9126,150917.0
2020-11-03 15:35:00,11.08,11.08,11.06,11.07,121678.0,8.9126,8.9126,8.8965,8.9045,121678.0
2020-11-03 15:40:00,11.06,11.1,11.05,11.07,224576.0,8.8965,8.9287,8.8884,8.9045,224576.0
2020-11-03 15:45:00,11.07,11.12,11.06,11.11,334857.0,8.9045,8.9447,8.8965,8.9367,334857.0
2020-11-03 15:50:00,11.1,11.15,11.1,11.13,521188.0,8.9287,8.9689,8.9287,8.9528,521188.0
2020-11-03 15:55:00,11.13,11.14,11.06,11.09,725454.0,8.9528,8.9608,8.8965,8.9206,725454.0
2020-11-04 09:30:00,10.66,10.66,10.18,10.23,804898.0,8.5747,8.5747,8.1886,8.2288,804898.0
2020-11-04 09:35:00,10.22,10.3,10.09,10.12,570662.0,8.2208,8.2851,8.1162,8.1404,570662.0
2020-11-04 09:40:00,10.12,10.2,10.1,10.15,283638.0,8.1404,8.2047,8.1243,8.1645,283638.0
2020-11-04 09:45:00,10.15,10.3,10.14,10.25,336150.0,8.1645,8.2851,8.1564,8.2449,336150.0
2020-11-04 09:50:00,10.25,10.27,10.2,10.23,254236.0,8.2449,8.261,8.2047,8.2288,254236.0
2020-11-04 09:55:00,10.23,10.27,10.22,10.27,694362.0,8.2288,8.261,8.2208,8.261,694362.0
2020-11-04 10:00:00,10.27,10.31,10.23,10.31,201110.0,8.261,8.2932,8.2288,8.2932,201110.0
2020-11-04 10:05:00,10.3,10.38,10.3,10.38,117369.0,8.2851,8.3495,8.2851,8.3495,117369.0
2020-11-04 10:10:00,10.38,10.39,10.29,10.29,469039.0,8.3495,8.3575,8.2771,8.2771,469039.0
2020-11-04 10:15:00,10.29,10.35,10.26,10.32,271662.0,8.2771,8.3254,8.253,8.3012,271662.0
2020-11-04 10:20:00,10.31,10.38,10.29,10.3,340614.0,8.2932,8.3495,8.2771,8.2851,340614.0
2020-11-04 10:25:00,10.3,10.31,10.23,10.26,259529.0,8.2851,8.2932,8.2288,8.253,259529.0
2020-11-04 10:30:00,10.27,10.31,10.21,10.22,196039.0,8.261,8.2932,8.2128,8.2208,196039.0
2020-11-04 10:35:00,10.22,10.23,10.17,10.19,134051.0,8.2208,8.2288,8.1806,8.1967,134051.0
2020-11-04 10:40:00,10.2,10.22,10.18,10.21,146503.0,8.2047,8.2208,8.1886,8.2128,146503.0
2020-11-04 10:45:00,10.21,10.24,10.19,10.22,85146.0,8.2128,8.2369,8.1967,8.2208,85146.0
2020-11-04 10:50:00,10.22,10.27,10.21,10.25,107923.0,8.2208,8.261,8.2128,8.2449,107923.0
2020-11-04 10:55:00,10.24,10.27,10.22,10.25,112065.0,8.2369,8.261,8.2208,8.2449,112065.0
2020-11-04 11:00:00,10.26,10.27,10.23,10.25,171641.0,8.253,8.261,8.2288,8.2449,171641.0
2020-11-04 11:05:00,10.26,10.26,10.2,10.21,195859.0,8.253,8.253,8.2047,8.2128,195859.0
2020-11-04 11:10:00,10.21,10.22,10.18,10.18,254052.0,8.2128,8.2208,8.1886,8.1886,254052.0
2020-11-04 11:15:00,10.19,10.24,10.18,10.21,207139.0,8.1967,8.2369,8.1886,8.2128,207139.0
2020-11-04 11:20:00,10.2,10.21,10.16,10.2,168274.0,8.2047,8.2128,8.1725,8.2047,168274.0
2020-11-04 11:25:00,10.21,10.26,10.2,10.22,95547.0,8.2128,8.253,8.2047,8.2208,95547.0
2020-11-04 11:30:00,10.22,10.23,10.21,10.22,90089.0,8.2208,8.2288,8.2128,8.2208,90089.0
2020-11-04 11:35:00,10.22,10.29,10.21,10.27,150940.0,8.2208,8.2771,8.2128,8.261,150940.0
2020-11-04 11:40:00,10.28,10.31,10.26,10.27,194022.0,8.2691,8.2932,8.253,8.261,194022.0
2020-11-04 11:45:00,10.27,10.31,10.21,10.21,205693.0,8.261,8.2932,8.2128,8.2128,205693.0
2020-11-04 11:50:00,10.21,10.25,10.2,10.24,114572.0,8.2128,8.2449,8.2047,8.2369,114572.0
2020-11-04 11:55:00,10.24,10.28,10.23,10.24,88756.0,8.2369,8.2691,8.2288,8.2369,88756.0
2020-11-04 12:00:00,10.25,10.28,10.23,10.27,62848.0,8.2449,8.2691,8.2288,8.261,62848.0
2020-11-04 12:05:00,10.27,10.29,10.25,10.26,52563.0,8.261,8.2771,8.2449,8.253,52563.0
2020-11-04 12:10:00,10.27,10.29,10.25,10.26,287097.0,8.261,8.2771,8.2449,8.253,287097.0
2020-11-04 12:15:00,10.25,10.28,10.25,10.27,67748.0,8.2449,8.2691,8.2449,8.261,67748.0
2020-11-04 12:20:00,10.27,10.33,10.27,10.33,70768.0,8.261,8.3093,8.261,8.3093,70768.0
2020-11-04 12:25:00,10.33,10.33,10.26,10.26,91681.0,8.3093,8.3093,8.253,8.253,91681.0
2020-11-04 12:30:00,10.27,10.28,10.25,10.27,49701.0,8.261,8.2691,8.2449,8.261,49701.0
2020-11-04 12:35:00,10.27,10.3,10.26,10.27,46045.0,8.261,8.2851,8.253,8.261,46045.0
2020-11-04 12:40:00,10.27,10.29,10.24,10.26,81966.0,8.261,8.2771,8.2369,8.253,81966.0
2020-11-04 12:45:00,10.25,10.27,10.22,10.26,168882.0,8.2449,8.261,8.2208,8.253,168882.0
2020-11-04 12:50:00,10.26,10.27,10.23,10.24,77883.0,8.253,8.261,8.2288,8.2369,77883.0
2020-11-04 12:55:00,10.24,10.27,10.24,10.26,147134.0,8.2369,8.261,8.2369,8.253,147134.0
2020-11-04 13:00:00,10.27,10.29,10.25,10.27,79278.0,8.261,8.2771,8.2449,8.261,79278.0
2020-11-04 13:05:00,10.28,10.31,10.28,10.29,73736.0,8.2691,8.2932,8.2691,8.2771,73736.0
2020-11-04 13:10:00,10.29,10.32,10.28,10.29,80194.0,8.2771,8.3012,8.2691,8.2771,80194.0
2020-11-04 13:15:00,10.29,10.3,10.25,10.26,71346.0,8.2771,8.2851,8.2449,8.253,71346.0
2020-11-04 13:20:00,10.25,10.27,10.23,10.25,83525.0,8.2449,8.261,8.2288,8.2449,83525.0
2020-11-04 13:25:00,10.26,10.27,10.24,10.24,55306.0,8.253,8.261,8.2369,8.2369,55306.0
2020-11-04 13:30:00,10.25,10.27,10.23,10.27,43131.0,8.2449,8.261,8.2288,8.261,43131.0
2020-11-04 13:35:00,10.27,10.29,10.25,10.29,359007.0,8.261,8.2771,8.2449,8.2771,359007.0
2020-11-04 13:40:00,10.28,10.29,10.23,10.26,303099.0,8.2691,8.2771,8.2288,8.253,303099.0
2020-11-04 13:45:00,10.26,10.26,10.22,10.22,81048.0,8.253,8.253,8.2208,8.2208,81048.0
2020-11-04 13:50:00,10.23,10.25,10.2,10.21,427684.0,8.2288,8.2449,8.2047,8.2128,427684.0
2020-11-04 13:55:00,10.21,10.22,10.18,10.22,78769.0,8.2128,8.2208,8.1886,8.2208,78769.0
2020-11-04 14:00:00,10.21,10.24,10.19,10.2,120145.0,8.2128,8.2369,8.1967,8.2047,120145.0
2020-11-04 14:05:00,10.2,10.21,10.18,10.19,184387.0,8.2047,8.2128,8.1886,8.1967,184387.0
2020-11-04 14:10:00,10.2,10.21,10.18,10.18,128179.0,8.2047,8.2128,8.1886,8.1886,128179.0
2020-11-04 14:15:00,10.19,10.21,10.17,10.2,90500.0,8.1967,8.2128,8.1806,8.2047,90500.0
2020-11-04 14:20:00,10.2,10.23,10.19,10.21,73913.0,8.2047,8.2288,8.1967,8.2128,73913.0
2020-11-04 14:25:00,10.2,10.22,10.18,10.22,67399.0,8.2047,8.2208,8.1886,8.2208,67399.0
2020-11-04 14:30:00,10.22,10.23,10.21,10.21,96917.0,8.2208,8.2288,8.2128,8.2128,96917.0
2020-11-04 14:35:00,10.21,10.23,10.19,10.21,75551.0,8.2128,8.2288,8.1967,8.2128,75551.0
2020-11-04 14:40:00,10.21,10.22,10.18,10.19,89546.0,8.2128,8.2208,8.1886,8.1967,89546.0
2020-11-04 14:45:00,10.18,10.19,10.16,10.17,77487.0,8.1886,8.1967,8.1725,8.1806,77487.0
2020-11-04 14:50:00,10.16,10.19,10.16,10.17,66290.0,8.1725,8.1967,8.1725,8.1806,66290.0
2020-11-04 14:55:00,10.17,10.19,10.15,10.18,148412.0,8.1806,8.1967,8.1645,8.1886,148412.0
2020-11-04 15:00:00,10.19,10.21,10.18,10.18,343646.0,8.1967,8.2128,8.1886,8.1886,343646.0
2020-11-04 15:05:00,10.19,10.2,10.15,10.16,108131.0,8.1967,8.2047,8.1645,8.1725,108131.0
2020-11-04 15:10:00,10.17,10.17,10.14,10.17,139573.0,8.1806,8.1806,8.1564,8.1806,139573.0
2020-11-04 15:15:00,10.17,10.17,10.14,10.15,83881.0,8.1806,8.1806,8.1564,8.1645,83881.0
2020-11-04 15:20:00,10.15,10.16,10.13,10.16,127652.0,8.1645,8.1725,8.1484,8.1725,127652.0
2020-11-04 15:25:00,10.16,10.18,10.13,10.13,299765.0,8.1725,8.1886,8.1484,8.1484,299765.0
2020-11-04 15:30:00,10.14,10.16,10.12,10.15,168719.0,8.1564,8.1725,8.1404,8.1645,168719.0
2020-11-04 15:35:00,10.16,10.16,10.11,10.11,172619.0,8.1725,8.1725,8.1323,8.1323,172619.0
2020-11-04 15:40:00,10.12,10.13,10.1,10.12,210208.0,8.1404,8.1484,8.1243,8.1404,210208.0
2020-11-04 15:45:00,10.12,10.14,10.1,10.12,256597.0,8.1404,8.1564,8.1243,8.1404,256597.0
2020-11-04 15:50:00,10.11,10.13,10.08,10.1,466631.0,8.1323,8.1484,8.1082,8.1243,466631.0
2020-11-04 15:55:00,10.11,10.11,10.06,10.08,703431.0,8.1323,8.1323,8.0921,8.1082,703431.0
2020-11-05 09:30:00,10.13,10.3,10.11,10.27,328351.0,8.1484,8.2851,8.1323,8.261,328351.0
2020-11-05 09:35:00,10.26,10.28,10.21,10.23,126483.0,8.253,8.2691,8.2128,8.2288,126483.0
2020-11-05 09:40:00,10.23,10.32,10.2,10.32,152716.0,8.2288,8.3012,8.2047,8.3012,152716.0
2020-11-05 09:45:00,10.33,10.37,10.31,10.36,125739.0,8.3093,8.3415,8.2932,8.3334,125739.0
2020-11-05 09:50:00,10.36,10.38,10.32,10.37,98651.0,8.3334,8.3495,8.3012,8.3415,98651.0
2020-11-05 09:55:00,10.38,10.38,10.3,10.3,90781.0,8.3495,8.3495,8.2851,8.2851,90781.0
2020-11-05 10:00:00,10.3,10.37,10.3,10.37,157042.0,8.2851,8.3415,8.2851,8.3415,157042.0
2020-11-05 10:05:00,10.36,10.42,10.36,10.38,166529.0,8.3334,8.3817,8.3334,8.3495,166529.0
2020-11-05 10:10:00,10.39,10.45,10.38,10.45,173938.0,8.3575,8.4058,8.3495,8.4058,173938.0
2020-11-05 10:15:00,10.45,10.48,10.43,10.46,110669.0,8.4058,8.4299,8.3897,8.4139,110669.0
2020-11-05 10:20:00,10.46,10.52,10.45,10.52,137125.0,8.4139,8.4621,8.4058,8.4621,137125.0
2020-11-05 10:25:00,10.53,10.53,10.46,10.46,241526.0,8.4702,8.4702,8.4139,8.4139,241526.0
2020-11-05 10:30:00,10.46,10.48,10.43,10.45,96980.0,8.4139,8.4299,8.3897,8.4058,96980.0
2020-11-05 10:35:00,10.45,10.47,10.43,10.46,73040.0,8.4058,8.4219,8.3897,8.4139,73040.0
2020-11-05 10:40:00,10.45,10.47,10.44,10.46,51918.0,8.4058,8.4219,8.3978,8.4139,51918.0
2020-11-05 10:45:00,10.46,10.52,10.46,10.47,55733.0,8.4139,8.4621,8.4139,8.4219,55733.0
2020-11-05 10:50:00,10.47,10.48,10.46,10.46,47690.0,8.4219,8.4299,8.4139,8.4139,47690.0
2020-11-05 10:55:00,10.46,10.51,10.46,10.5,77203.0,8.4139,8.4541,8.4139,8.446,77203.0
2020-11-05 11:00:00,10.51,10.52,10.48,10.5,111657.0,8.4541,8.4621,8.4299,8.446,111657.0
2020-11-05 11:05:00,10.49,10.5,10.46,10.5,43025.0,8.438,8.446,8.4139,8.446,43025.0
2020-11-05 11:10:00,10.49,10.52,10.48,10.5,84029.0,8.438,8.4621,8.4299,8.446,84029.0
2020-11-05 11:15:00,10.51,10.54,10.5,10.52,72070.0,8.4541,8.4782,8.446,8.4621,72070.0
2020-11-05 11:20:00,10.52,10.54,10.49,10.5,39864.0,8.4621,8.4782,8.438,8.446,39864.0
2020-11-05 11:25:00,10.49,10.5,10.46,10.46,28905.0,8.438,8.446,8.4139,8.4139,28905.0
2020-11-05 11:30:00,10.46,10.49,10.46,10.48,59917.0,8.4139,8.438,8.4139,8.4299,59917.0
2020-11-05 11:35:00,10.48,10.49,10.45,10.46,41205.0,8.4299,8.438,8.4058,8.4139,41205.0
2020-11-05 11:40:00,10.46,10.5,10.45,10.49,45927.0,8.4139,8.446,8.4058,8.438,45927.0
2020-11-05 11:45:00,10.49,10.51,10.48,10.5,45741.0,8.438,8.4541,8.4299,8.446,45741.0
2020-11-05 11:50:00,10.49,10.54,10.48,10.54,49240.0,8.438,8.4782,8.4299,8.4782,49240.0
2020-11-05 11:55:00,10.54,10.57,10.53,10.55,36370.0,8.4782,8.5023,8.4702,8.4862,36370.0
2020-11-05 12:00:00,10.55,10.58,10.54,10.57,31331.0,8.4862,8.5104,8.4782,8.5023,31331.0
2020-11-05 12:05:00,10.56,10.57,10.54,10.56,120663.0,8.4943,8.5023,8.4782,8.4943,120663.0
2020-11-05 12:10:00,10.56,10.57,10.55,10.56,36301.0,8.4943,8.5023,8.4862,8.4943,36301.0
2020-11-05 12:15:00,10.56,10.56,10.52,10.54,58088.0,8.4943,8.4943,8.4621,8.4782,58088.0
2020-11-05 12:20:00,10.53,10.54,10.5,10.51,41688.0,8.4702,8.4782,8.446,8.4541,41688.0
2020-11-05 12:25:00,10.51,10.51,10.48,10.49,17982.0,8.4541,8.4541,8.4299,8.438,17982.0
2020-11-05 12:30:00,10.49,10.5,10.48,10.49,59384.0,8.438,8.446,8.4299,8.438,59384.0
2020-11-05 12:35:00,10.49,10.54,10.48,10.53,85302.0,8.438,8.4782,8.4299,8.4702,85302.0
2020-11-05 12:40:00,10.54,10.55,10.52,10.54,38562.0,8.4782,8.4862,8.4621,8.4782,38562.0
2020-11-05 12:45:00,10.55,10.57,10.55,10.56,40886.0,8.4862,8.5023,8.4862,8.4943,40886.0
2020-11-05 12:50:00,10.56,10.57,10.55,10.55,22465.0,8.4943,8.5023,8.4862,8.4862,22465.0
2020-11-05 12:55:00,10.55,10.58,10.55,10.58,34301.0,8.4862,8.5104,8.4862,8.5104,34301.0
2020-11-05 13:00:00,10.58,10.61,10.57,10.6,74015.0,8.5104,8.5345,8.5023,8.5265,74015.0
2020-11-05 13:05:00,10.59,10.61,10.59,10.6,18362.0,8.5184,8.5345,8.5184,8.5265,18362.0
2020-11-05 13:10:00,10.61,10.61,10.58,10.58,103200.0,8.5345,8.5345,8.5104,8.5104,103200.0
2020-11-05 13:15:00,10.58,10.6,10.56,10.59,84437.0,8.5104,8.5265,8.4943,8.5184,84437.0
2020-11-05 13:20:00,10.6,10.6,10.57,10.59,31859.0,8.5265,8.5265,8.5023,8.5184,31859.0
2020-11-05 13:25:00,10.59,10.6,10.58,10.58,31436.0,8.5184,8.5265,8.5104,8.5104,31436.0
2020-11-05 13:30:00,10.59,10.61,10.58,10.6,42042.0,8.5184,8.5345,8.5104,8.5265,42042.0
2020-11-05 13:35:00,10.61,10.61,10.58,10.6,35681.0,8.5345,8.5345,8.5104,8.5265,35681.0
2020-11-05 13:40:00,10.6,10.64,10.59,10.64,32535.0,8.5265,8.5586,8.5184,8.5586,32535.0
2020-11-05 13:45:00,10.63,10.64,10.59,10.59,35072.0,8.5506,8.5586,8.5184,8.5184,35072.0
2020-11-05 13:50:00,10.59,10.6,10.55,10.58,42521.0,8.5184,8.5265,8.4862,8.5104,42521.0
2020-11-05 13:55:00,10.57,10.6,10.56,10.59,37679.0,8.5023,8.5265,8.4943,8.5184,37679.0
2020-11-05 14:00:00,10.59,10.62,10.58,10.61,33002.0,8.5184,8.5426,8.5104,8.5345,33002.0
2020-11-05 14:05:00,10.61,10.63,10.6,10.61,51145.0,8.5345,8.5506,8.5265,8.5345,51145.0
2020-11-05 14:10:00,10.61,10.62,10.58,10.58,34934.0,8.5345,8.5426,8.5104,8.5104,34934.0
2020-11-05 14:15:00,10.59,10.6,10.58,10.6,19612.0,8.5184,8.5265,8.5104,8.5265,19612.0
2020-11-05 14:20:00,10.59,10.63,10.58,10.62,39915.0,8.5184,8.5506,8.5104,8.5426,39915.0
2020-11-05 14:25:00,10.63,10.64,10.61,10.61,33215.0,8.5506,8.5586,8.5345,8.5345,33215.0
2020-11-05 14:30:00,10.61,10.64,10.6,10.61,39824.0,8.5345,8.5586,8.5265,8.5345,39824.0
2020-11-05 14:35:00,10.61,10.61,10.56,10.58,85277.0,8.5345,8.5345,8.4943,8.5104,85277.0
2020-11-05 14:40:00,10.58,10.59,10.56,10.58,45009.0,8.5104,8.5184,8.4943,8.5104,45009.0
2020-11-05 14:45:00,10.57,10.58,10.56,10.57,40368.0,8.5023,8.5104,8.4943,8.5023,40368.0
2020-11-05 14:50:00,10.58,10.58,10.56,10.57,18274.0,8.5104,8.5104,8.4943,8.5023,18274.0
2020-11-05 14:55:00,10.56,10.59,10.54,10.59,50251.0,8.4943,8.5184,8.4782,8.5184,50251.0
2020-11-05 15:00:00,10.58,10.6,10.57,10.59,60507.0,8.5104,8.5265,8.5023,8.5184,60507.0
2020-11-05 15:05:00,10.59,10.59,10.56,10.56,54602.0,8.5184,8.5184,8.4943,8.4943,54602.0
2020-11-05 15:10:00,10.57,10.59,10.56,10.58,46992.0,8.5023,8.5184,8.4943,8.5104,46992.0
2020-11-05 15:15:00,10.58,10.6,10.57,10.59,72633.0,8.5104,8.5265,8.5023,8.5184,72633.0
2020-11-05 15:20:00,10.59,10.6,10.58,10.6,41187.0,8.5184,8.5265,8.5104,8.5265,41187.0
2020-11-05 15:25:00,10.59,10.61,10.59,10.6,46607.0,8.5184,8.5345,8.5184,8.5265,46607.0
2020-11-05 15:30:00,10.6,10.6,10.55,10.56,90588.0,8.5265,8.5265,8.4862,8.4943,90588.0
2020-11-05 15:35:00,10.57,10.57,10.55,10.55,63748.0,8.5023,8.5023,8.4862,8.4862,63748.0
2020-11-05 15:40:00,10.55,10.57,10.55,10.55,132780.0,8.4862,8.5023,8.4862,8.4862,132780.0
2020-11-05 15:45:00,10.55,10.58,10.55,10.57,143633.0,8.4862,8.5104,8.4862,8.5023,143633.0
2020-11-05 15:50:00,10.56,10.6,10.56,10.59,219545.0,8.4943,8.5265,8.4943,8.5184,219545.0
2020-11-05 15:55:00,10.59,10.59,10.55,10.56,543481.0,8.5184,8.5184,8.4862,8.4943,543481.0
2020-11-06 09:30:00,10.68,10.68,10.59,10.65,157980.0,8.5908,8.5908,8.5184,8.5667,157980.0
2020-11-06 09:35:00,10.65,10.66,10.61,10.64,132972.0,8.5667,8.5747,8.5345,8.5586,132972.0
2020-11-06 09:40:00,10.64,10.67,10.62,10.62,60622.0,8.5586,8.5828,8.5426,8.5426,60622.0
2020-11-06 09:45:00,10.62,10.62,10.54,10.54,125916.0,8.5426,8.5426,8.4782,8.4782,125916.0
2020-11-06 09:50:00,10.54,10.58,10.5,10.56,165405.0,8.4782,8.5104,8.446,8.4943,165405.0
2020-11-06 09:55:00,10.56,10.59,10.52,10.57,116762.0,8.4943,8.5184,8.4621,8.5023,116762.0
2020-11-06 10:00:00,10.57,10.59,10.55,10.57,49508.0,8.5023,8.5184,8.4862,8.5023,49508.0
2020-11-06 10:05:00,10.56,10.6,10.55,10.58,62590.0,8.4943,8.5265,8.4862,8.5104,62590.0
2020-11-06 10:10:00,10.57,10.59,10.54,10.57,47532.0,8.5023,8.5184,8.4782,8.5023,47532.0
2020-11-06 10:15:00,10.57,10.57,10.53,10.55,35558.0,8.5023,8.5023,8.4702,8.4862,35558.0
2020-11-06 10:20:00,10.55,10.56,10.53,10.56,34781.0,8.4862,8.4943,8.4702,8.4943,34781.0
2020-11-06 10:25:00,10.56,10.57,10.49,10.49,110278.0,8.4943,8.5023,8.438,8.438,110278.0
2020-11-06 10:30:00,10.5,10.52,10.48,10.5,76722.0,8.446,8.4621,8.4299,8.446,76722.0
2020-11-06 10:35:00,10.5,10.55,10.5,10.52,72129.0,8.446,8.4862,8.446,8.4621,72129.0
2020-11-06 10:40:00,10.52,10.56,10.52,10.55,36497.0,8.4621,8.4943,8.4621,8.4862,36497.0
2020-11-06 10:45:00,10.55,10.57,10.54,10.56,26465.0,8.4862,8.5023,8.4782,8.4943,26465.0
2020-11-06 10:50:00,10.56,10.6,10.56,10.59,110738.0,8.4943,8.5265,8.4943,8.5184,110738.0
2020-11-06 10:55:00,10.58,10.59,10.44,10.45,659048.0,8.5104,8.5184,8.3978,8.4058,659048.0
2020-11-06 11:00:00,10.45,10.51,10.44,10.5,135763.0,8.4058,8.4541,8.3978,8.446,135763.0
2020-11-06 11:05:00,10.5,10.53,10.49,10.52,68602.0,8.446,8.4702,8.438,8.4621,68602.0
2020-11-06 11:10:00,10.51,10.52,10.48,10.49,57295.0,8.4541,8.4621,8.4299,8.438,57295.0
2020-11-06 11:15:00,10.49,10.49,10.45,10.45,62776.0,8.438,8.438,8.4058,8.4058,62776.0
2020-11-06 11:20:00,10.45,10.46,10.42,10.43,53543.0,8.4058,8.4139,8.3817,8.3897,53543.0
2020-11-06 11:25:00,10.43,10.45,10.41,10.44,24122.0,8.3897,8.4058,8.3736,8.3978,24122.0
2020-11-06 11:30:00,10.44,10.45,10.42,10.44,62448.0,8.3978,8.4058,8.3817,8.3978,62448.0
2020-11-06 11:35:00,10.44,10.47,10.43,10.45,33928.0,8.3978,8.4219,8.3897,8.4058,33928.0
2020-11-06 11:40:00,10.45,10.45,10.41,10.42,40838.0,8.4058,8.4058,8.3736,8.3817,40838.0
2020-11-06 11:45:00,10.42,10.43,10.41,10.43,27707.0,8.3817,8.3897,8.3736,8.3897,27707.0
2020-11-06 11:50:00,10.43,10.45,10.41,10.42,86689.0,8.3897,8.4058,8.3736,8.3817,86689.0
2020-11-06 11:55:00,10.42,10.42,10.39,10.4,33688.0,8.3817,8.3817,8.3575,8.3656,33688.0
2020-11-06 12:00:00,10.39,10.4,10.38,10.38,149510.0,8.3575,8.3656,8.3495,8.3495,149510.0
2020-11-06 12:05:00,10.38,10.38,10.35,10.36,96773.0,8.3495,8.3495,8.3254,8.3334,96773.0
2020-11-06 12:10:00,10.35,10.36,10.33,10.34,61798.0,8.3254,8.3334,8.3093,8.3173,61798.0
2020-11-06 12:15:00,10.34,10.35,10.33,10.35,73247.0,8.3173,8.3254,8.3093,8.3254,73247.0
2020-11-06 12:20:00,10.35,10.36,10.33,10.34,80256.0,8.3254,8.3334,8.3093,8.3173,80256.0
2020-11-06 12:25:00,10.34,10.34,10.31,10.34,127571.0,8.3173,8.3173,8.2932,8.3173,127571.0
2020-11-06 12:30:00,10.34,10.35,10.31,10.32,45324.0,8.3173,8.3254,8.2932,8.3012,45324.0
2020-11-06 12:35:00,10.32,10.33,10.3,10.31,64167.0,8.3012,8.3093,8.2851,8.2932,64167.0
2020-11-06 12:40:00,10.31,10.32,10.3,10.31,44094.0,8.2932,8.3012,8.2851,8.2932,44094.0
2020-11-06 12:45:00,10.3,10.32,10.3,10.32,39236.0,8.2851,8.3012,8.2851,8.3012,39236.0
2020-11-06 12:50:00,10.32,10.33,10.31,10.32,132695.0,8.3012,8.3093,8.2932,8.3012,132695.0
2020-11-06 12:55:00,10.32,10.32,10.26,10.28,182727.0,8.3012,8.3012,8.253,8.2691,182727.0
2020-11-06 13:00:00,10.28,10.3,10.26,10.26,50999.0,8.2691,8.2851,8.253,8.253,50999.0
2020-11-06 13:05:00,10.26,10.27,10.24,10.27,67115.0,8.253,8.261,8.2369,8.261,67115.0
2020-11-06 13:10:00,10.26,10.28,10.25,10.26,84886.0,8.253,8.2691,8.2449,8.253,84886.0
2020-11-06 13:15:00,10.26,10.29,10.25,10.29,67872.0,8.253,8.2771,8.2449,8.2771,67872.0
2020-11-06 13:20:00,10.29,10.29,10.25,10.25,41889.0,8.2771,8.2771,8.2449,8.2449,41889.0
2020-11-06 13:25:00,10.25,10.28,10.25,10.28,65120.0,8.2449,8.2691,8.2449,8.2691,65120.0
2020-11-06 13:30:00,10.27,10.28,10.26,10.27,92850.0,8.261,8.2691,8.253,8.261,92850.0
2020-11-06 13:35:00,10.27,10.27,10.23,10.23,51855.0,8.261,8.261,8.2288,8.2288,51855.0
2020-11-06 13:40:00,10.23,10.24,10.21,10.21,42076.0,8.2288,8.2369,8.2128,8.2128,42076.0
2020-11-06 13:45:00,10.21,10.23,10.2,10.22,114507.0,8.2128,8.2288,8.2047,8.2208,114507.0
2020-11-06 13:50:00,10.22,10.24,10.2,10.21,80739.0,8.2208,8.2369,8.2047,8.2128,80739.0
2020-11-06 13:55:00,10.21,10.21,10.18,10.2,88427.0,8.2128,8.2128,8.1886,8.2047,88427.0
2020-11-06 14:00:00,10.2,10.22,10.18,10.19,72667.0,8.2047,8.2208,8.1886,8.1967,72667.0
2020-11-06 14:05:00,10.19,10.19,10.16,10.17,44343.0,8.1967,8.1967,8.1725,8.1806,44343.0
2020-11-06 14:10:00,10.16,10.17,10.14,10.14,69013.0,8.1725,8.1806,8.1564,8.1564,69013.0
2020-11-06 14:15:00,10.14,10.14,10.11,10.13,100322.0,8.1564,8.1564,8.1323,8.1484,100322.0
2020-11-06 14:20:00,10.13,10.14,10.12,10.13,60527.0,8.1484,8.1564,8.1404,8.1484,60527.0
2020-11-06 14:25:00,10.13,10.16,10.12,10.13,102786.0,8.1484,8.1725,8.1404,8.1484,102786.0
2020-11-06 14:30:00,10.13,10.14,10.11,10.12,91358.0,8.1484,8.1564,8.1323,8.1404,91358.0
2020-11-06 14:35:00,10.11,10.12,10.1,10.11,87728.0,8.1323,8.1404,8.1243,8.1323,87728.0
2020-11-06 14:40:00,10.12,10.12,10.1,10.11,53882.0,8.1404,8.1404,8.1243,8.1323,53882.0
2020-11-06 14:45:00,10.11,10.12,10.1,10.12,107732.0,8.1323,8.1404,8.1243,8.1404,107732.0
2020-11-06 14:50:00,10.11,10.12,10.11,10.12,47047.0,8.1323,8.1404,8.1323,8.1404,47047.0
2020-11-06 14:55:00,10.12,10.13,10.1,10.1,98720.0,8.1404,8.1484,8.1243,8.1243,98720.0
2020-11-06 15:00:00,10.11,10.11,10.07,10.09,166111.0,8.1323,8.1323,8.1001,8.1162,166111.0
2020-11-06 15:05:00,10.09,10.09,10.07,10.08,69382.0,8.1162,8.1162,8.1001,8.1082,69382.0
2020-11-06 15:10:00,10.08,10.09,10.07,10.09,101120.0,8.1082,8.1162,8.1001,8.1162,101120.0
2020-11-06 15:15:00,10.09,10.11,10.08,10.11,99582.0,8.1162,8.1323,8.1082,8.1323,99582.0
2020-11-06 15:20:00,10.1,10.11,10.09,10.1,83370.0,8.1243,8.1323,8.1162,8.1243,83370.0
2020-11-06 15:25:00,10.11,10.11,10.09,10.11,101720.0,8.1323,8.1323,8.1162,8.1323,101720.0
2020-11-06 15:30:00,10.11,10.12,10.1,10.12,127430.0,8.1323,8.1404,8.1243,8.1404,127430.0
2020-11-06 15:35:00,10.12,10.14,10.11,10.13,123835.0,8.1404,8.1564,8.1323,8.1484,123835.0
2020-11-06 15:40:00,10.14,10.17,10.13,10.16,157838.0,8.1564,8.1806,8.1484,8.1725,157838.0
2020-11-06 15:45:00,10.17,10.19,10.16,10.19,158859.0,8.1806,8.1967,8.1725,8.1967,158859.0
2020-11-06 15:50:00,10.19,10.2,10.17,10.19,228416.0,8.1967,8.2047,8.1806,8.1967,228416.0
2020-11-06 15:55:00,10.19,10.19,10.14,10.15,411656.0,8.1967,8.1967,8.1564,8.1645,411656.0
2020-11-09 09:30:00,11.02,11.6,11.02,11.59,1652113.0,8.8643,9.3308,8.8643,9.3228,1652113.0
2020-11-09 09:35:00,11.58,11.7,11.51,11.65,411452.0,9.3148,9.4113,9.2585,9.3711,411452.0
2020-11-09 09:40:00,11.66,11.83,11.64,11.73,761267.0,9.3791,9.5159,9.363,9.4354,761267.0
2020-11-09 09:45:00,11.73,11.81,11.66,11.69,534824.0,9.4354,9.4998,9.3791,9.4032,534824.0
2020-11-09 09:50:00,11.69,11.78,11.64,11.74,461283.0,9.4032,9.4756,9.363,9.4435,461283.0
2020-11-09 09:55:00,11.74,11.79,11.72,11.76,587589.0,9.4435,9.4837,9.4274,9.4595,587589.0
2020-11-09 10:00:00,11.76,11.79,11.7,11.79,417657.0,9.4595,9.4837,9.4113,9.4837,417657.0
2020-11-09 10:05:00,11.79,11.8,11.61,11.63,187326.0,9.4837,9.4917,9.3389,9.355,187326.0
2020-11-09 10:10:00,11.63,11.7,11.59,11.65,320014.0,9.355,9.4113,9.3228,9.3711,320014.0
2020-11-09 10:15:00,11.66,11.76,11.57,11.73,475693.0,9.3791,9.4595,9.3067,9.4354,475693.0
2020-11-09 10:20:00,11.74,11.8,11.71,11.73,312933.0,9.4435,9.4917,9.4193,9.4354,312933.0
2020-11-09 10:25:00,11.72,11.79,11.7,11.72,382745.0,9.4274,9.4837,9.4113,9.4274,382745.0
2020-11-09 10:30:00,11.72,11.8,11.71,11.79,280716.0,9.4274,9.4917,9.4193,9.4837,280716.0
2020-11-09 10:35:00,11.79,11.8,11.65,11.66,355934.0,9.4837,9.4917,9.3711,9.3791,355934.0
2020-11-09 10:40:00,11.66,11.76,11.66,11.75,141374.0,9.3791,9.4595,9.3791,9.4515,141374.0
2020-11-09 10:45:00,11.75,11.8,11.75,11.79,160693.0,9.4515,9.4917,9.4515,9.4837,160693.0
2020-11-09 10:50:00,11.79,11.8,11.74,11.76,169345.0,9.4837,9.4917,9.4435,9.4595,169345.0
2020-11-09 10:55:00,11.77,11.81,11.74,11.8,170815.0,9.4676,9.4998,9.4435,9.4917,170815.0
2020-11-09 11:00:00,11.8,11.84,11.74,11.74,110823.0,9.4917,9.5239,9.4435,9.4435,110823.0
2020-11-09 11:05:00,11.74,11.82,11.74,11.8,111974.0,9.4435,9.5078,9.4435,9.4917,111974.0
2020-11-09 11:10:00,11.8,11.81,11.74,11.77,69976.0,9.4917,9.4998,9.4435,9.4676,69976.0
2020-11-09 11:15:00,11.77,11.79,11.71,11.72,129346.0,9.4676,9.4837,9.4193,9.4274,129346.0
2020-11-09 11:20:00,11.72,11.72,11.69,11.7,167612.0,9.4274,9.4274,9.4032,9.4113,167612.0
2020-11-09 11:25:00,11.7,11.7,11.64,11.7,223328.0,9.4113,9.4113,9.363,9.4113,223328.0
2020-11-09 11:30:00,11.71,11.74,11.65,11.66,87283.0,9.4193,9.4435,9.3711,9.3791,87283.0
2020-11-09 11:35:00,11.65,11.74,11.65,11.73,82178.0,9.3711,9.4435,9.3711,9.4354,82178.0
2020-11-09 11:40:00,11.74,11.77,11.72,11.74,109585.0,9.4435,9.4676,9.4274,9.4435,109585.0
2020-11-09 11:45:00,11.75,11.77,11.74,11.76,104720.0,9.4515,9.4676,9.4435,9.4595,104720.0
2020-11-09 11:50:00,11.77,11.77,11.72,11.77,100079.0,9.4676,9.4676,9.4274,9.4676,100079.0
2020-11-09 11:55:00,11.77,11.79,11.72,11.77,144663.0,9.4676,9.4837,9.4274,9.4676,144663.0
2020-11-09 12:00:00,11.76,11.8,11.74,11.79,197927.0,9.4595,9.4917,9.4435,9.4837,197927.0
2020-11-09 12:05:00,11.79,11.81,11.74,11.8,159390.0,9.4837,9.4998,9.4435,9.4917,159390.0
2020-11-09 12:10:00,11.81,11.84,11.79,11.82,154154.0,9.4998,9.5239,9.4837,9.5078,154154.0
2020-11-09 12:15:00,11.82,11.85,11.81,11.84,131450.0,9.5078,9.5319,9.4998,9.5239,131450.0
2020-11-09 12:20:00,11.84,11.9,11.84,11.89,139245.0,9.5239,9.5722,9.5239,9.5641,139245.0
2020-11-09 12:25:00,11.89,11.95,11.88,11.94,173821.0,9.5641,9.6124,9.5561,9.6043,173821.0
2020-11-09 12:30:00,11.94,11.96,11.92,11.96,120300.0,9.6043,9.6204,9.5883,9.6204,120300.0
2020-11-09 12:35:00,11.96,12.0,11.93,11.98,157979.0,9.6204,9.6526,9.5963,9.6365,157979.0
2020-11-09 12:40:00,11.99,12.05,11.96,12.02,252925.0,9.6446,9.6928,9.6204,9.6687,252925.0
2020-11-09 12:45:00,12.02,12.09,12.0,12.09,195450.0,9.6687,9.725,9.6526,9.725,195450.0
2020-11-09 12:50:00,12.09,12.09,12.01,12.01,154797.0,9.725,9.725,9.6606,9.6606,154797.0
2020-11-09 12:55:00,12.02,12.04,12.0,12.03,113054.0,9.6687,9.6848,9.6526,9.6767,113054.0
2020-11-09 13:00:00,12.03,12.08,12.02,12.08,117228.0,9.6767,9.717,9.6687,9.717,117228.0
2020-11-09 13:05:00,12.08,12.12,12.07,12.12,206979.0,9.717,9.7491,9.7089,9.7491,206979.0
2020-11-09 13:10:00,12.12,12.17,12.11,12.17,156975.0,9.7491,9.7893,9.7411,9.7893,156975.0
2020-11-09 13:15:00,12.17,12.19,12.11,12.15,282075.0,9.7893,9.8054,9.7411,9.7733,282075.0
2020-11-09 13:20:00,12.15,12.16,12.13,12.16,102305.0,9.7733,9.7813,9.7572,9.7813,102305.0
2020-11-09 13:25:00,12.16,12.18,12.15,12.18,141217.0,9.7813,9.7974,9.7733,9.7974,141217.0
2020-11-09 13:30:00,12.18,12.2,12.15,12.19,90717.0,9.7974,9.8135,9.7733,9.8054,90717.0
2020-11-09 13:35:00,12.19,12.23,12.07,12.07,206553.0,9.8054,9.8376,9.7089,9.7089,206553.0
2020-11-09 13:40:00,12.08,12.1,12.02,12.09,327754.0,9.717,9.733,9.6687,9.725,327754.0
2020-11-09 13:45:00,12.09,12.13,12.07,12.09,105859.0,9.725,9.7572,9.7089,9.725,105859.0
2020-11-09 13:50:00,12.08,12.1,12.04,12.09,112788.0,9.717,9.733,9.6848,9.725,112788.0
2020-11-09 13:55:00,12.1,12.1,12.04,12.07,161185.0,9.733,9.733,9.6848,9.7089,161185.0
2020-11-09 14:00:00,12.07,12.1,12.06,12.09,105464.0,9.7089,9.733,9.7009,9.725,105464.0
2020-11-09 14:05:00,12.09,12.1,12.06,12.08,96215.0,9.725,9.733,9.7009,9.717,96215.0
2020-11-09 14:10:00,12.08,12.12,12.05,12.12,121641.0,9.717,9.7491,9.6928,9.7491,121641.0
2020-11-09 14:15:00,12.12,12.14,12.09,12.11,87965.0,9.7491,9.7652,9.725,9.7411,87965.0
2020-11-09 14:20:00,12.11,12.12,12.07,12.11,103935.0,9.7411,9.7491,9.7089,9.7411,103935.0
2020-11-09 14:25:00,12.11,12.13,12.07,12.09,157791.0,9.7411,9.7572,9.7089,9.725,157791.0
2020-11-09 14:30:00,12.09,12.1,12.05,12.06,140331.0,9.725,9.733,9.6928,9.7009,140331.0
2020-11-09 14:35:00,12.06,12.11,12.05,12.09,107239.0,9.7009,9.7411,9.6928,9.725,107239.0
2020-11-09 14:40:00,12.1,12.11,12.06,12.08,151604.0,9.733,9.7411,9.7009,9.717,151604.0
2020-11-09 14:45:00,12.08,12.09,12.03,12.08,96770.0,9.717,9.725,9.6767,9.717,96770.0
2020-11-09 14:50:00,12.08,12.1,12.05,12.09,103749.0,9.717,9.733,9.6928,9.725,103749.0
2020-11-09 14:55:00,12.1,12.12,12.08,12.1,151268.0,9.733,9.7491,9.717,9.733,151268.0
2020-11-09 15:00:00,12.1,12.1,12.07,12.1,138114.0,9.733,9.733,9.7089,9.733,138114.0
2020-11-09 15:05:00,12.1,12.11,12.06,12.08,189249.0,9.733,9.7411,9.7009,9.717,189249.0
2020-11-09 15:10:00,12.08,12.12,12.07,12.1,142962.0,9.717,9.7491,9.7089,9.733,142962.0
2020-11-09 15:15:00,12.1,12.16,12.1,12.12,221628.0,9.733,9.7813,9.733,9.7491,221628.0
2020-11-09 15:20:00,12.12,12.12,12.09,12.11,123161.0,9.7491,9.7491,9.725,9.7411,123161.0
2020-11-09 15:25:00,12.1,12.12,12.06,12.08,181958.0,9.733,9.7491,9.7009,9.717,181958.0
2020-11-09 15:30:00,12.08,12.11,12.05,12.05,236552.0,9.717,9.7411,9.6928,9.6928,236552.0
2020-11-09 15:35:00,12.05,12.08,12.03,12.07,309682.0,9.6928,9.717,9.6767,9.7089,309682.0
2020-11-09 15:40:00,12.08,12.08,12.01,12.03,230601.0,9.717,9.717,9.6606,9.6767,230601.0
2020-11-09 15:45:00,12.03,12.05,12.01,12.02,268036.0,9.6767,9.6928,9.6606,9.6687,268036.0
2020-11-09 15:50:00,12.02,12.05,11.98,12.0,597073.0,9.6687,9.6928,9.6365,9.6526,597073.0
2020-11-09 15:55:00,11.99,12.0,11.92,11.95,831819.0,9.6446,9.6526,9.5883,9.6124,831819.0
2020-11-10 09:30:00,11.97,12.05,11.83,11.84,331308.0,9.6285,9.6928,9.5159,9.5239,331308.0
2020-11-10 09:35:00,11.84,12.02,11.79,11.99,157865.0,9.5239,9.6687,9.4837,9.6446,157865.0
2020-11-10 09:40:00,11.99,12.01,11.9,11.91,153691.0,9.6446,9.6606,9.5722,9.5802,153691.0
2020-11-10 09:45:00,11.91,11.99,11.9,11.96,134931.0,9.5802,9.6446,9.5722,9.6204,134931.0
2020-11-10 09:50:00,11.96,12.05,11.92,12.04,141696.0,9.6204,9.6928,9.5883,9.6848,141696.0
2020-11-10 09:55:00,12.04,12.05,11.99,12.05,176271.0,9.6848,9.6928,9.6446,9.6928,176271.0
2020-11-10 10:00:00,12.04,12.11,12.01,12.1,96352.0,9.6848,9.7411,9.6606,9.733,96352.0
2020-11-10 10:05:00,12.09,12.13,12.05,12.1,167158.0,9.725,9.7572,9.6928,9.733,167158.0
2020-11-10 10:10:00,12.1,12.14,12.08,12.14,225071.0,9.733,9.7652,9.717,9.7652,225071.0
2020-11-10 10:15:00,12.13,12.18,12.12,12.18,172722.0,9.7572,9.7974,9.7491,9.7974,172722.0
2020-11-10 10:20:00,12.18,12.19,12.13,12.17,185634.0,9.7974,9.8054,9.7572,9.7893,185634.0
2020-11-10 10:25:00,12.17,12.2,12.14,12.2,119826.0,9.7893,9.8135,9.7652,9.8135,119826.0
2020-11-10 10:30:00,12.2,12.2,12.06,12.09,218354.0,9.8135,9.8135,9.7009,9.725,218354.0
2020-11-10 10:35:00,12.09,12.1,12.02,12.05,131838.0,9.725,9.733,9.6687,9.6928,131838.0
2020-11-10 10:40:00,12.04,12.1,12.04,12.1,189201.0,9.6848,9.733,9.6848,9.733,189201.0
2020-11-10 10:45:00,12.1,12.11,12.06,12.06,275242.0,9.733,9.7411,9.7009,9.7009,275242.0
2020-11-10 10:50:00,12.06,12.09,12.02,12.08,179199.0,9.7009,9.725,9.6687,9.717,179199.0
2020-11-10 10:55:00,12.08,12.19,12.08,12.19,200232.0,9.717,9.8054,9.717,9.8054,200232.0
2020-11-10 11:00:00,12.19,12.2,12.12,12.19,156704.0,9.8054,9.8135,9.7491,9.8054,156704.0
2020-11-10 11:05:00,12.18,12.2,12.14,12.16,81341.0,9.7974,9.8135,9.7652,9.7813,81341.0
2020-11-10 11:10:00,12.17,12.19,12.15,12.18,99179.0,9.7893,9.8054,9.7733,9.7974,99179.0
2020-11-10 11:15:00,12.18,12.2,12.17,12.19,195116.0,9.7974,9.8135,9.7893,9.8054,195116.0
2020-11-10 11:20:00,12.18,12.19,12.11,12.12,205533.0,9.7974,9.8054,9.7411,9.7491,205533.0
2020-11-10 11:25:00,12.12,12.17,12.12,12.14,73224.0,9.7491,9.7893,9.7491,9.7652,73224.0
2020-11-10 11:30:00,12.14,12.15,12.09,12.13,118936.0,9.7652,9.7733,9.725,9.7572,118936.0
2020-11-10 11:35:00,12.13,12.13,12.08,12.11,85984.0,9.7572,9.7572,9.717,9.7411,85984.0
2020-11-10 11:40:00,12.1,12.11,12.07,12.11,354455.0,9.733,9.7411,9.7089,9.7411,354455.0
2020-11-10 11:45:00,12.11,12.14,12.09,12.11,117732.0,9.7411,9.7652,9.725,9.7411,117732.0
2020-11-10 11:50:00,12.11,12.14,12.09,12.1,100137.0,9.7411,9.7652,9.725,9.733,100137.0
2020-11-10 11:55:00,12.11,12.11,12.09,12.1,58289.0,9.7411,9.7411,9.725,9.733,58289.0
2020-11-10 12:00:00,12.1,12.1,12.07,12.09,394050.0,9.733,9.733,9.7089,9.725,394050.0
2020-11-10 12:05:00,12.09,12.12,12.07,12.09,113867.0,9.725,9.7491,9.7089,9.725,113867.0
2020-11-10 12:10:00,12.09,12.11,12.06,12.11,75981.0,9.725,9.7411,9.7009,9.7411,75981.0
2020-11-10 12:15:00,12.1,12.1,12.06,12.06,104956.0,9.733,9.733,9.7009,9.7009,104956.0
2020-11-10 12:20:00,12.07,12.11,12.07,12.1,100115.0,9.7089,9.7411,9.7089,9.733,100115.0
2020-11-10 12:25:00,12.1,12.15,12.09,12.15,43323.0,9.733,9.7733,9.725,9.7733,43323.0
2020-11-10 12:30:00,12.15,12.18,12.14,12.18,132037.0,9.7733,9.7974,9.7652,9.7974,132037.0
2020-11-10 12:35:00,12.18,12.19,12.14,12.14,119319.0,9.7974,9.8054,9.7652,9.7652,119319.0
2020-11-10 12:40:00,12.14,12.18,12.14,12.17,57605.0,9.7652,9.7974,9.7652,9.7893,57605.0
2020-11-10 12:45:00,12.17,12.21,12.17,12.21,86021.0,9.7893,9.8215,9.7893,9.8215,86021.0
2020-11-10 12:50:00,12.21,12.24,12.2,12.24,108447.0,9.8215,9.8457,9.8135,9.8457,108447.0
2020-11-10 12:55:00,12.24,12.24,12.2,12.23,276490.0,9.8457,9.8457,9.8135,9.8376,276490.0
2020-11-10 13:00:00,12.23,12.24,12.2,12.21,90105.0,9.8376,9.8457,9.8135,9.8215,90105.0
2020-11-10 13:05:00,12.2,12.25,12.18,12.25,83526.0,9.8135,9.8537,9.7974,9.8537,83526.0
2020-11-10 13:10:00,12.25,12.26,12.23,12.24,131819.0,9.8537,9.8617,9.8376,9.8457,131819.0
2020-11-10 13:15:00,12.24,12.26,12.23,12.24,181389.0,9.8457,9.8617,9.8376,9.8457,181389.0
2020-11-10 13:20:00,12.24,12.26,12.2,12.21,147811.0,9.8457,9.8617,9.8135,9.8215,147811.0
2020-11-10 13:25:00,12.2,12.21,12.18,12.2,126850.0,9.8135,9.8215,9.7974,9.8135,126850.0
2020-11-10 13:30:00,12.19,12.2,12.16,12.17,159602.0,9.8054,9.8135,9.7813,9.7893,159602.0
2020-11-10 13:35:00,12.16,12.2,12.14,12.19,78640.0,9.7813,9.8135,9.7652,9.8054,78640.0
2020-11-10 13:40:00,12.19,12.21,12.18,12.2,84796.0,9.8054,9.8215,9.7974,9.8135,84796.0
2020-11-10 13:45:00,12.21,12.22,12.19,12.21,107094.0,9.8215,9.8296,9.8054,9.8215,107094.0
2020-11-10 13:50:00,12.22,12.23,12.2,12.22,66334.0,9.8296,9.8376,9.8135,9.8296,66334.0
2020-11-10 13:55:00,12.22,12.24,12.21,12.24,104164.0,9.8296,9.8457,9.8215,9.8457,104164.0
2020-11-10 14:00:00,12.24,12.24,12.21,12.23,59634.0,9.8457,9.8457,9.8215,9.8376,59634.0
2020-11-10 14:05:00,12.22,12.24,12.22,12.24,110718.0,9.8296,9.8457,9.8296,9.8457,110718.0
2020-11-10 14:10:00,12.24,12.25,12.21,12.23,109096.0,9.8457,9.8537,9.8215,9.8376,109096.0
2020-11-10 14:15:00,12.22,12.23,12.19,12.22,50766.0,9.8296,9.8376,9.8054,9.8296,50766.0
2020-11-10 14:20:00,12.21,12.23,12.2,12.21,130819.0,9.8215,9.8376,9.8135,9.8215,130819.0
2020-11-10 14:25:00,12.22,12.24,12.2,12.21,117046.0,9.8296,9.8457,9.8135,9.8215,117046.0
2020-11-10 14:30:00,12.21,12.24,12.2,12.21,126192.0,9.8215,9.8457,9.8135,9.8215,126192.0
2020-11-10 14:35:00,12.22,12.22,12.19,12.2,88772.0,9.8296,9.8296,9.8054,9.8135,88772.0
2020-11-10 14:40:00,12.2,12.21,12.17,12.19,133129.0,9.8135,9.8215,9.7893,9.8054,133129.0
2020-11-10 14:45:00,12.19,12.22,12.18,12.21,44498.0,9.8054,9.8296,9.7974,9.8215,44498.0
2020-11-10 14:50:00,12.22,12.23,12.21,12.21,134309.0,9.8296,9.8376,9.8215,9.8215,134309.0
2020-11-10 14:55:00,12.22,12.25,12.2,12.24,94574.0,9.8296,9.8537,9.8135,9.8457,94574.0
2020-11-10 15:00:00,12.24,12.26,12.23,12.24,89194.0,9.8457,9.8617,9.8376,9.8457,89194.0
2020-11-10 15:05:00,12.24,12.26,12.23,12.26,64512.0,9.8457,9.8617,9.8376,9.8617,64512.0
2020-11-10 15:10:00,12.26,12.28,12.25,12.28,144841.0,9.8617,9.8778,9.8537,9.8778,144841.0
2020-11-10 15:15:00,12.28,12.31,12.27,12.3,139148.0,9.8778,9.902,9.8698,9.8939,139148.0
2020-11-10 15:20:00,12.3,12.34,12.3,12.3,210518.0,9.8939,9.9261,9.8939,9.8939,210518.0
2020-11-10 15:25:00,12.31,12.31,12.28,12.3,153194.0,9.902,9.902,9.8778,9.8939,153194.0
2020-11-10 15:30:00,12.3,12.31,12.28,12.29,219434.0,9.8939,9.902,9.8778,9.8859,219434.0
2020-11-10 15:35:00,12.29,12.3,12.24,12.24,250658.0,9.8859,9.8939,9.8457,9.8457,250658.0
2020-11-10 15:40:00,12.24,12.3,12.24,12.28,274176.0,9.8457,9.8939,9.8457,9.8778,274176.0
2020-11-10 15:45:00,12.29,12.3,12.26,12.26,761210.0,9.8859,9.8939,9.8617,9.8617,761210.0
2020-11-10 15:50:00,12.27,12.27,12.19,12.2,756142.0,9.8698,9.8698,9.8054,9.8135,756142.0
2020-11-10 15:55:00,12.2,12.21,12.13,12.14,1546335.0,9.8135,9.8215,9.7572,9.7652,1546335.0
2020-11-11 09:30:00,12.13,12.13,12.0,12.03,422310.0,9.7572,9.7572,9.6526,9.6767,422310.0
2020-11-11 09:35:00,12.03,12.04,11.87,11.88,336517.0,9.6767,9.6848,9.548,9.5561,336517.0
2020-11-11 09:40:00,11.88,11.88,11.67,11.68,204904.0,9.5561,9.5561,9.3872,9.3952,204904.0
2020-11-11 09:45:00,11.68,11.77,11.68,11.73,200787.0,9.3952,9.4676,9.3952,9.4354,200787.0
2020-11-11 09:50:00,11.73,11.74,11.69,11.7,159914.0,9.4354,9.4435,9.4032,9.4113,159914.0
2020-11-11 09:55:00,11.7,11.71,11.64,11.64,186069.0,9.4113,9.4193,9.363,9.363,186069.0
2020-11-11 10:00:00,11.64,11.69,11.62,11.65,147187.0,9.363,9.4032,9.3469,9.3711,147187.0
2020-11-11 10:05:00,11.65,11.65,11.59,11.61,99864.0,9.3711,9.3711,9.3228,9.3389,99864.0
2020-11-11 10:10:00,11.61,11.67,11.6,11.65,72372.0,9.3389,9.3872,9.3308,9.3711,72372.0
2020-11-11 10:15:00,11.64,11.68,11.63,11.63,69987.0,9.363,9.3952,9.355,9.355,69987.0
2020-11-11 10:20:00,11.63,11.68,11.6,11.61,79459.0,9.355,9.3952,9.3308,9.3389,79459.0
2020-11-11 10:25:00,11.61,11.67,11.6,11.65,71826.0,9.3389,9.3872,9.3308,9.3711,71826.0
2020-11-11 10:30:00,11.65,11.71,11.65,11.71,43539.0,9.3711,9.4193,9.3711,9.4193,43539.0
2020-11-11 10:35:00,11.7,11.7,11.63,11.67,89332.0,9.4113,9.4113,9.355,9.3872,89332.0
2020-11-11 10:40:00,11.67,11.69,11.65,11.67,34610.0,9.3872,9.4032,9.3711,9.3872,34610.0
2020-11-11 10:45:00,11.66,11.7,11.65,11.67,43107.0,9.3791,9.4113,9.3711,9.3872,43107.0
2020-11-11 10:50:00,11.66,11.69,11.6,11.6,73981.0,9.3791,9.4032,9.3308,9.3308,73981.0
2020-11-11 10:55:00,11.61,11.64,11.59,11.64,54206.0,9.3389,9.363,9.3228,9.363,54206.0
2020-11-11 11:00:00,11.64,11.67,11.63,11.63,44633.0,9.363,9.3872,9.355,9.355,44633.0
2020-11-11 11:05:00,11.63,11.67,11.63,11.64,48283.0,9.355,9.3872,9.355,9.363,48283.0
2020-11-11 11:10:00,11.64,11.67,11.62,11.66,48378.0,9.363,9.3872,9.3469,9.3791,48378.0
2020-11-11 11:15:00,11.66,11.68,11.64,11.66,49682.0,9.3791,9.3952,9.363,9.3791,49682.0
2020-11-11 11:20:00,11.66,11.69,11.64,11.68,43293.0,9.3791,9.4032,9.363,9.3952,43293.0
2020-11-11 11:25:00,11.68,11.71,11.67,11.71,32324.0,9.3952,9.4193,9.3872,9.4193,32324.0
2020-11-11 11:30:00,11.7,11.73,11.69,11.7,38953.0,9.4113,9.4354,9.4032,9.4113,38953.0
2020-11-11 11:35:00,11.7,11.73,11.69,11.69,61790.0,9.4113,9.4354,9.4032,9.4032,61790.0
2020-11-11 11:40:00,11.69,11.74,11.69,11.74,42954.0,9.4032,9.4435,9.4032,9.4435,42954.0
2020-11-11 11:45:00,11.74,11.74,11.69,11.71,100138.0,9.4435,9.4435,9.4032,9.4193,100138.0
2020-11-11 11:50:00,11.7,11.71,11.68,11.68,54321.0,9.4113,9.4193,9.3952,9.3952,54321.0
2020-11-11 11:55:00,11.67,11.69,11.65,11.66,39977.0,9.3872,9.4032,9.3711,9.3791,39977.0
2020-11-11 12:00:00,11.66,11.66,11.63,11.64,65906.0,9.3791,9.3791,9.355,9.363,65906.0
2020-11-11 12:05:00,11.65,11.69,11.63,11.68,152362.0,9.3711,9.4032,9.355,9.3952,152362.0
2020-11-11 12:10:00,11.68,11.68,11.66,11.68,49832.0,9.3952,9.3952,9.3791,9.3952,49832.0
2020-11-11 12:15:00,11.67,11.69,11.66,11.69,67934.0,9.3872,9.4032,9.3791,9.4032,67934.0
2020-11-11 12:20:00,11.69,11.7,11.65,11.65,93528.0,9.4032,9.4113,9.3711,9.3711,93528.0
2020-11-11 12:25:00,11.65,11.66,11.63,11.63,122907.0,9.3711,9.3791,9.355,9.355,122907.0
2020-11-11 12:30:00,11.64,11.65,11.62,11.63,52214.0,9.363,9.3711,9.3469,9.355,52214.0
2020-11-11 12:35:00,11.63,11.64,11.62,11.63,59303.0,9.355,9.363,9.3469,9.355,59303.0
2020-11-11 12:40:00,11.63,11.66,11.62,11.65,40455.0,9.355,9.3791,9.3469,9.3711,40455.0
2020-11-11 12:45:00,11.65,11.69,11.64,11.69,48609.0,9.3711,9.4032,9.363,9.4032,48609.0
2020-11-11 12:50:00,11.69,11.71,11.68,11.7,52323.0,9.4032,9.4193,9.3952,9.4113,52323.0
2020-11-11 12:55:00,11.7,11.73,11.69,11.7,31176.0,9.4113,9.4354,9.4032,9.4113,31176.0
2020-11-11 13:00:00,11.7,11.71,11.67,11.69,71028.0,9.4113,9.4193,9.3872,9.4032,71028.0
2020-11-11 13:05:00,11.68,11.69,11.66,11.67,31437.0,9.3952,9.4032,9.3791,9.3872,31437.0
2020-11-11 13:10:00,11.67,11.67,11.63,11.63,42969.0,9.3872,9.3872,9.355,9.355,42969.0
2020-11-11 13:15:00,11.63,11.64,11.61,11.62,78674.0,9.355,9.363,9.3389,9.3469,78674.0
2020-11-11 13:20:00,11.63,11.68,11.62,11.67,81772.0,9.355,9.3952,9.3469,9.3872,81772.0
2020-11-11 13:25:00,11.66,11.67,11.64,11.66,46478.0,9.3791,9.3872,9.363,9.3791,46478.0
2020-11-11 13:30:00,11.65,11.66,11.63,11.64,35562.0,9.3711,9.3791,9.355,9.363,35562.0
2020-11-11 13:35:00,11.64,11.65,11.63,11.63,108841.0,9.363,9.3711,9.355,9.355,108841.0
2020-11-11 13:40:00,11.63,11.66,11.63,11.65,71283.0,9.355,9.3791,9.355,9.3711,71283.0
2020-11-11 13:45:00,11.64,11.65,11.64,11.65,23400.0,9.363,9.3711,9.363,9.3711,23400.0
2020-11-11 13:50:00,11.65,11.66,11.64,11.65,65800.0,9.3711,9.3791,9.363,9.3711,65800.0
2020-11-11 13:55:00,11.65,11.65,11.6,11.61,244821.0,9.3711,9.3711,9.3308,9.3389,244821.0
2020-11-11 14:00:00,11.61,11.63,11.6,11.62,54806.0,9.3389,9.355,9.3308,9.3469,54806.0
2020-11-11 14:05:00,11.62,11.62,11.6,11.61,36035.0,9.3469,9.3469,9.3308,9.3389,36035.0
2020-11-11 14:10:00,11.61,11.63,11.6,11.63,55779.0,9.3389,9.355,9.3308,9.355,55779.0
2020-11-11 14:15:00,11.63,11.63,11.62,11.63,19923.0,9.355,9.355,9.3469,9.355,19923.0
2020-11-11 14:20:00,11.62,11.63,11.6,11.6,66200.0,9.3469,9.355,9.3308,9.3308,66200.0
2020-11-11 14:25:00,11.61,11.62,11.59,11.59,83298.0,9.3389,9.3469,9.3228,9.3228,83298.0
2020-11-11 14:30:00,11.59,11.61,11.59,11.6,53968.0,9.3228,9.3389,9.3228,9.3308,53968.0
2020-11-11 14:35:00,11.59,11.6,11.57,11.58,29569.0,9.3228,9.3308,9.3067,9.3148,29569.0
2020-11-11 14:40:00,11.57,11.57,11.55,11.55,75425.0,9.3067,9.3067,9.2906,9.2906,75425.0
2020-11-11 14:45:00,11.56,11.57,11.51,11.52,70161.0,9.2987,9.3067,9.2585,9.2665,70161.0
2020-11-11 14:50:00,11.52,11.54,11.51,11.54,77850.0,9.2665,9.2826,9.2585,9.2826,77850.0
2020-11-11 14:55:00,11.53,11.58,11.53,11.58,46802.0,9.2745,9.3148,9.2745,9.3148,46802.0
2020-11-11 15:00:00,11.58,11.58,11.54,11.54,57867.0,9.3148,9.3148,9.2826,9.2826,57867.0
2020-11-11 15:05:00,11.54,11.57,11.53,11.57,104162.0,9.2826,9.3067,9.2745,9.3067,104162.0
2020-11-11 15:10:00,11.57,11.57,11.56,11.57,24736.0,9.3067,9.3067,9.2987,9.3067,24736.0
2020-11-11 15:15:00,11.57,11.58,11.56,11.58,47731.0,9.3067,9.3148,9.2987,9.3148,47731.0
2020-11-11 15:20:00,11.57,11.58,11.55,11.57,60190.0,9.3067,9.3148,9.2906,9.3067,60190.0
2020-11-11 15:25:00,11.57,11.57,11.54,11.54,56107.0,9.3067,9.3067,9.2826,9.2826,56107.0
2020-11-11 15:30:00,11.54,11.59,11.54,11.58,111124.0,9.2826,9.3228,9.2826,9.3148,111124.0
2020-11-11 15:35:00,11.59,11.59,11.56,11.58,92627.0,9.3228,9.3228,9.2987,9.3148,92627.0
2020-11-11 15:40:00,11.58,11.61,11.57,11.61,73515.0,9.3148,9.3389,9.3067,9.3389,73515.0
2020-11-11 15:45:00,11.61,11.62,11.59,11.62,135867.0,9.3389,9.3469,9.3228,9.3469,135867.0
2020-11-11 15:50:00,11.62,11.64,11.62,11.64,156773.0,9.3469,9.363,9.3469,9.363,156773.0
2020-11-11 15:55:00,11.64,11.67,11.63,11.64,489522.0,9.363,9.3872,9.355,9.363,489522.0
2020-11-12 09:30:00,11.47,11.47,11.35,11.35,285673.0,9.2263,9.2263,9.1298,9.1298,285673.0
2020-11-12 09:35:00,11.35,11.4,11.33,11.35,67137.0,9.1298,9.17,9.1137,9.1298,67137.0
2020-11-12 09:40:00,11.35,11.39,11.34,11.38,78075.0,9.1298,9.1619,9.1217,9.1539,78075.0
2020-11-12 09:45:00,11.37,11.44,11.35,11.4,90113.0,9.1458,9.2021,9.1298,9.17,90113.0
2020-11-12 09:50:00,11.4,11.4,11.35,11.36,50809.0,9.17,9.17,9.1298,9.1378,50809.0
2020-11-12 09:55:00,11.36,11.38,11.34,11.38,37715.0,9.1378,9.1539,9.1217,9.1539,37715.0
2020-11-12 10:00:00,11.38,11.41,11.35,11.38,193636.0,9.1539,9.178,9.1298,9.1539,193636.0
2020-11-12 10:05:00,11.38,11.46,11.38,11.43,87880.0,9.1539,9.2182,9.1539,9.1941,87880.0
2020-11-12 10:10:00,11.42,11.43,11.4,11.41,27585.0,9.1861,9.1941,9.17,9.178,27585.0
2020-11-12 10:15:00,11.41,11.46,11.4,11.44,70216.0,9.178,9.2182,9.17,9.2021,70216.0
2020-11-12 10:20:00,11.45,11.45,11.36,11.37,50579.0,9.2102,9.2102,9.1378,9.1458,50579.0
2020-11-12 10:25:00,11.37,11.38,11.36,11.37,33557.0,9.1458,9.1539,9.1378,9.1458,33557.0
2020-11-12 10:30:00,11.36,11.39,11.35,11.36,84057.0,9.1378,9.1619,9.1298,9.1378,84057.0
2020-11-12 10:35:00,11.37,11.42,11.36,11.37,64566.0,9.1458,9.1861,9.1378,9.1458,64566.0
2020-11-12 10:40:00,11.38,11.38,11.35,11.37,122824.0,9.1539,9.1539,9.1298,9.1458,122824.0
2020-11-12 10:45:00,11.36,11.38,11.35,11.35,45389.0,9.1378,9.1539,9.1298,9.1298,45389.0
2020-11-12 10:50:00,11.35,11.43,11.34,11.42,73743.0,9.1298,9.1941,9.1217,9.1861,73743.0
2020-11-12 10:55:00,11.42,11.44,11.41,11.44,24156.0,9.1861,9.2021,9.178,9.2021,24156.0
2020-11-12 11:00:00,11.44,11.46,11.39,11.45,55727.0,9.2021,9.2182,9.1619,9.2102,55727.0
2020-11-12 11:05:00,11.46,11.5,11.45,11.48,24954.0,9.2182,9.2504,9.2102,9.2343,24954.0
2020-11-12 11:10:00,11.49,11.51,11.47,11.51,83940.0,9.2424,9.2585,9.2263,9.2585,83940.0
2020-11-12 11:15:00,11.51,11.52,11.48,11.49,44660.0,9.2585,9.2665,9.2343,9.2424,44660.0
2020-11-12 11:20:00,11.49,11.52,11.46,11.46,37916.0,9.2424,9.2665,9.2182,9.2182,37916.0
2020-11-12 11:25:00,11.47,11.47,11.39,11.4,109868.0,9.2263,9.2263,9.1619,9.17,109868.0
2020-11-12 11:30:00,11.4,11.41,11.39,11.4,105111.0,9.17,9.178,9.1619,9.17,105111.0
2020-11-12 11:35:00,11.4,11.4,11.39,11.4,26653.0,9.17,9.17,9.1619,9.17,26653.0
2020-11-12 11:40:00,11.39,11.4,11.39,11.4,9255.0,9.1619,9.17,9.1619,9.17,9255.0
2020-11-12 11:45:00,11.4,11.41,11.37,11.38,116134.0,9.17,9.178,9.1458,9.1539,116134.0
2020-11-12 11:50:00,11.38,11.39,11.37,11.38,100398.0,9.1539,9.1619,9.1458,9.1539,100398.0
2020-11-12 11:55:00,11.38,11.38,11.35,11.36,50383.0,9.1539,9.1539,9.1298,9.1378,50383.0
2020-11-12 12:00:00,11.36,11.38,11.34,11.38,79325.0,9.1378,9.1539,9.1217,9.1539,79325.0
2020-11-12 12:05:00,11.38,11.4,11.37,11.4,47290.0,9.1539,9.17,9.1458,9.17,47290.0
2020-11-12 12:10:00,11.4,11.44,11.39,11.42,79168.0,9.17,9.2021,9.1619,9.1861,79168.0
2020-11-12 12:15:00,11.42,11.47,11.41,11.44,49742.0,9.1861,9.2263,9.178,9.2021,49742.0
2020-11-12 12:20:00,11.45,11.49,11.44,11.49,55963.0,9.2102,9.2424,9.2021,9.2424,55963.0
2020-11-12 12:25:00,11.48,11.49,11.42,11.42,37796.0,9.2343,9.2424,9.1861,9.1861,37796.0
2020-11-12 12:30:00,11.43,11.45,11.43,11.45,77225.0,9.1941,9.2102,9.1941,9.2102,77225.0
2020-11-12 12:35:00,11.45,11.46,11.44,11.46,42337.0,9.2102,9.2182,9.2021,9.2182,42337.0
2020-11-12 12:40:00,11.46,11.46,11.4,11.41,87339.0,9.2182,9.2182,9.17,9.178,87339.0
2020-11-12 12:45:00,11.41,11.42,11.38,11.39,55066.0,9.178,9.1861,9.1539,9.1619,55066.0
2020-11-12 12:50:00,11.38,11.4,11.36,11.4,70002.0,9.1539,9.17,9.1378,9.17,70002.0
2020-11-12 12:55:00,11.4,11.4,11.35,11.36,31885.0,9.17,9.17,9.1298,9.1378,31885.0
2020-11-12 13:00:00,11.36,11.4,11.35,11.38,47927.0,9.1378,9.17,9.1298,9.1539,47927.0
2020-11-12 13:05:00,11.38,11.38,11.34,11.36,52737.0,9.1539,9.1539,9.1217,9.1378,52737.0
2020-11-12 13:10:00,11.36,11.36,11.31,11.34,44281.0,9.1378,9.1378,9.0976,9.1217,44281.0
2020-11-12 13:15:00,11.34,11.34,11.26,11.27,93774.0,9.1217,9.1217,9.0574,9.0654,93774.0
2020-11-12 13:20:00,11.27,11.3,11.23,11.24,160794.0,9.0654,9.0895,9.0332,9.0413,160794.0
2020-11-12 13:25:00,11.24,11.28,11.23,11.25,116930.0,9.0413,9.0734,9.0332,9.0493,116930.0
2020-11-12 13:30:00,11.25,11.29,11.24,11.26,55531.0,9.0493,9.0815,9.0413,9.0574,55531.0
2020-11-12 13:35:00,11.26,11.28,11.23,11.26,126443.0,9.0574,9.0734,9.0332,9.0574,126443.0
2020-11-12 13:40:00,11.26,11.27,11.24,11.25,74417.0,9.0574,9.0654,9.0413,9.0493,74417.0
2020-11-12 13:45:00,11.25,11.25,11.23,11.25,100988.0,9.0493,9.0493,9.0332,9.0493,100988.0
2020-11-12 13:50:00,11.25,11.29,11.24,11.26,52073.0,9.0493,9.0815,9.0413,9.0574,52073.0
2020-11-12 13:55:00,11.26,11.26,11.23,11.26,98409.0,9.0574,9.0574,9.0332,9.0574,98409.0
2020-11-12 14:00:00,11.26,11.27,11.23,11.24,67312.0,9.0574,9.0654,9.0332,9.0413,67312.0
2020-11-12 14:05:00,11.25,11.25,11.21,11.21,90038.0,9.0493,9.0493,9.0171,9.0171,90038.0
2020-11-12 14:10:00,11.21,11.22,11.2,11.21,56590.0,9.0171,9.0252,9.0091,9.0171,56590.0
2020-11-12 14:15:00,11.21,11.21,11.17,11.18,55423.0,9.0171,9.0171,8.985,8.993,55423.0
2020-11-12 14:20:00,11.18,11.22,11.17,11.18,144043.0,8.993,9.0252,8.985,8.993,144043.0
2020-11-12 14:25:00,11.18,11.2,11.17,11.2,107889.0,8.993,9.0091,8.985,9.0091,107889.0
2020-11-12 14:30:00,11.2,11.25,11.19,11.21,83303.0,9.0091,9.0493,9.0011,9.0171,83303.0
2020-11-12 14:35:00,11.21,11.21,11.17,11.18,65109.0,9.0171,9.0171,8.985,8.993,65109.0
2020-11-12 14:40:00,11.18,11.18,11.14,11.15,76927.0,8.993,8.993,8.9608,8.9689,76927.0
2020-11-12 14:45:00,11.15,11.17,11.14,11.15,72627.0,8.9689,8.985,8.9608,8.9689,72627.0
2020-11-12 14:50:00,11.15,11.18,11.14,11.14,80176.0,8.9689,8.993,8.9608,8.9608,80176.0
2020-11-12 14:55:00,11.15,11.16,11.13,11.15,91181.0,8.9689,8.9769,8.9528,8.9689,91181.0
2020-11-12 15:00:00,11.14,11.15,11.12,11.12,69416.0,8.9608,8.9689,8.9447,8.9447,69416.0
2020-11-12 15:05:00,11.12,11.14,11.11,11.11,112618.0,8.9447,8.9608,8.9367,8.9367,112618.0
2020-11-12 15:10:00,11.12,11.15,11.11,11.13,94515.0,8.9447,8.9689,8.9367,8.9528,94515.0
2020-11-12 15:15:00,11.14,11.23,11.13,11.23,79077.0,8.9608,9.0332,8.9528,9.0332,79077.0
2020-11-12 15:20:00,11.23,11.25,11.22,11.24,65670.0,9.0332,9.0493,9.0252,9.0413,65670.0
2020-11-12 15:25:00,11.23,11.23,11.2,11.21,66246.0,9.0332,9.0332,9.0091,9.0171,66246.0
2020-11-12 15:30:00,11.21,11.22,11.19,11.21,78955.0,9.0171,9.0252,9.0011,9.0171,78955.0
2020-11-12 15:35:00,11.21,11.24,11.19,11.23,96663.0,9.0171,9.0413,9.0011,9.0332,96663.0
2020-11-12 15:40:00,11.24,11.26,11.22,11.24,85833.0,9.0413,9.0574,9.0252,9.0413,85833.0
2020-11-12 15:45:00,11.24,11.26,11.21,11.26,144465.0,9.0413,9.0574,9.0171,9.0574,144465.0
2020-11-12 15:50:00,11.26,11.29,11.26,11.29,202048.0,9.0574,9.0815,9.0574,9.0815,202048.0
2020-11-12 15:55:00,11.29,11.31,11.27,11.29,351871.0,9.0815,9.0976,9.0654,9.0815,351871.0
2020-11-13 09:30:00,11.45,11.52,11.39,11.48,399637.0,9.2102,9.2665,9.1619,9.2343,399637.0
2020-11-13 09:35:00,11.48,11.48,11.42,11.45,78367.0,9.2343,9.2343,9.1861,9.2102,78367.0
2020-11-13 09:40:00,11.45,11.46,11.42,11.46,29601.0,9.2102,9.2182,9.1861,9.2182,29601.0
2020-11-13 09:45:00,11.46,11.51,11.45,11.49,53531.0,9.2182,9.2585,9.2102,9.2424,53531.0
2020-11-13 09:50:00,11.51,11.53,11.45,11.48,165165.0,9.2585,9.2745,9.2102,9.2343,165165.0
2020-11-13 09:55:00,11.49,11.52,11.46,11.51,35478.0,9.2424,9.2665,9.2182,9.2585,35478.0
2020-11-13 10:00:00,11.51,11.54,11.5,11.54,35735.0,9.2585,9.2826,9.2504,9.2826,35735.0
2020-11-13 10:05:00,11.53,11.59,11.53,11.59,57907.0,9.2745,9.3228,9.2745,9.3228,57907.0
2020-11-13 10:10:00,11.58,11.64,11.57,11.58,70914.0,9.3148,9.363,9.3067,9.3148,70914.0
2020-11-13 10:15:00,11.58,11.61,11.57,11.6,46140.0,9.3148,9.3389,9.3067,9.3308,46140.0
2020-11-13 10:20:00,11.6,11.61,11.57,11.6,74047.0,9.3308,9.3389,9.3067,9.3308,74047.0
2020-11-13 10:25:00,11.61,11.66,11.58,11.66,70795.0,9.3389,9.3791,9.3148,9.3791,70795.0
2020-11-13 10:30:00,11.67,11.69,11.65,11.68,105644.0,9.3872,9.4032,9.3711,9.3952,105644.0
2020-11-13 10:35:00,11.68,11.69,11.63,11.64,74307.0,9.3952,9.4032,9.355,9.363,74307.0
2020-11-13 10:40:00,11.65,11.68,11.64,11.66,36528.0,9.3711,9.3952,9.363,9.3791,36528.0
2020-11-13 10:45:00,11.66,11.67,11.61,11.62,44324.0,9.3791,9.3872,9.3389,9.3469,44324.0
2020-11-13 10:50:00,11.61,11.64,11.61,11.63,23511.0,9.3389,9.363,9.3389,9.355,23511.0
2020-11-13 10:55:00,11.62,11.63,11.57,11.59,53649.0,9.3469,9.355,9.3067,9.3228,53649.0
2020-11-13 11:00:00,11.59,11.62,11.59,11.6,38493.0,9.3228,9.3469,9.3228,9.3308,38493.0
2020-11-13 11:05:00,11.61,11.62,11.58,11.61,24415.0,9.3389,9.3469,9.3148,9.3389,24415.0
2020-11-13 11:10:00,11.61,11.63,11.6,11.62,34826.0,9.3389,9.355,9.3308,9.3469,34826.0
2020-11-13 11:15:00,11.62,11.64,11.6,11.63,153629.0,9.3469,9.363,9.3308,9.355,153629.0
2020-11-13 11:20:00,11.64,11.65,11.62,11.63,23915.0,9.363,9.3711,9.3469,9.355,23915.0
2020-11-13 11:25:00,11.63,11.67,11.6,11.66,71977.0,9.355,9.3872,9.3308,9.3791,71977.0
2020-11-13 11:30:00,11.67,11.68,11.65,11.68,50670.0,9.3872,9.3952,9.3711,9.3952,50670.0
2020-11-13 11:35:00,11.67,11.68,11.66,11.68,34004.0,9.3872,9.3952,9.3791,9.3952,34004.0
2020-11-13 11:40:00,11.68,11.69,11.67,11.69,41858.0,9.3952,9.4032,9.3872,9.4032,41858.0
2020-11-13 11:45:00,11.69,11.7,11.68,11.7,59829.0,9.4032,9.4113,9.3952,9.4113,59829.0
2020-11-13 11:50:00,11.7,11.72,11.67,11.69,107932.0,9.4113,9.4274,9.3872,9.4032,107932.0
2020-11-13 11:55:00,11.68,11.72,11.65,11.68,41540.0,9.3952,9.4274,9.3711,9.3952,41540.0
2020-11-13 12:00:00,11.68,11.68,11.65,11.66,30656.0,9.3952,9.3952,9.3711,9.3791,30656.0
2020-11-13 12:05:00,11.65,11.68,11.64,11.66,44814.0,9.3711,9.3952,9.363,9.3791,44814.0
2020-11-13 12:10:00,11.66,11.66,11.62,11.64,51957.0,9.3791,9.3791,9.3469,9.363,51957.0
2020-11-13 12:15:00,11.65,11.65,11.63,11.63,58011.0,9.3711,9.3711,9.355,9.355,58011.0
2020-11-13 12:20:00,11.63,11.65,11.61,11.62,41325.0,9.355,9.3711,9.3389,9.3469,41325.0
2020-11-13 12:25:00,11.62,11.63,11.6,11.62,60569.0,9.3469,9.355,9.3308,9.3469,60569.0
2020-11-13 12:30:00,11.63,11.65,11.61,11.65,21754.0,9.355,9.3711,9.3389,9.3711,21754.0
2020-11-13 12:35:00,11.65,11.66,11.63,11.64,38088.0,9.3711,9.3791,9.355,9.363,38088.0
2020-11-13 12:40:00,11.65,11.65,11.62,11.63,14076.0,9.3711,9.3711,9.3469,9.355,14076.0
2020-11-13 12:45:00,11.63,11.65,11.62,11.63,25161.0,9.355,9.3711,9.3469,9.355,25161.0
2020-11-13 12:50:00,11.64,11.67,11.64,11.66,19065.0,9.363,9.3872,9.363,9.3791,19065.0
2020-11-13 12:55:00,11.66,11.67,11.64,11.64,13109.0,9.3791,9.3872,9.363,9.363,13109.0
2020-11-13 13:00:00,11.65,11.65,11.63,11.65,19952.0,9.3711,9.3711,9.355,9.3711,19952.0
2020-11-13 13:05:00,11.65,11.67,11.64,11.67,18191.0,9.3711,9.3872,9.363,9.3872,18191.0
2020-11-13 13:10:00,11.67,11.67,11.62,11.63,35864.0,9.3872,9.3872,9.3469,9.355,35864.0
2020-11-13 13:15:00,11.63,11.66,11.63,11.66,23946.0,9.355,9.3791,9.355,9.3791,23946.0
2020-11-13 13:20:00,11.65,11.66,11.63,11.65,38404.0,9.3711,9.3791,9.355,9.3711,38404.0
2020-11-13 13:25:00,11.65,11.67,11.65,11.66,31423.0,9.3711,9.3872,9.3711,9.3791,31423.0
2020-11-13 13:30:00,11.65,11.66,11.63,11.65,28443.0,9.3711,9.3791,9.355,9.3711,28443.0
2020-11-13 13:35:00,11.65,11.67,11.64,11.66,61084.0,9.3711,9.3872,9.363,9.3791,61084.0
2020-11-13 13:40:00,11.67,11.68,11.66,11.68,31564.0,9.3872,9.3952,9.3791,9.3952,31564.0
2020-11-13 13:45:00,11.68,11.69,11.66,11.68,47012.0,9.3952,9.4032,9.3791,9.3952,47012.0
2020-11-13 13:50:00,11.68,11.7,11.67,11.68,36453.0,9.3952,9.4113,9.3872,9.3952,36453.0
2020-11-13 13:55:00,11.68,11.68,11.66,11.68,80324.0,9.3952,9.3952,9.3791,9.3952,80324.0
2020-11-13 14:00:00,11.68,11.7,11.66,11.67,78743.0,9.3952,9.4113,9.3791,9.3872,78743.0
2020-11-13 14:05:00,11.66,11.7,11.66,11.69,64828.0,9.3791,9.4113,9.3791,9.4032,64828.0
2020-11-13 14:10:00,11.69,11.7,11.67,11.68,42499.0,9.4032,9.4113,9.3872,9.3952,42499.0
2020-11-13 14:15:00,11.68,11.68,11.66,11.68,45393.0,9.3952,9.3952,9.3791,9.3952,45393.0
2020-11-13 14:20:00,11.68,11.7,11.66,11.67,65593.0,9.3952,9.4113,9.3791,9.3872,65593.0
2020-11-13 14:25:00,11.67,11.67,11.64,11.66,34358.0,9.3872,9.3872,9.363,9.3791,34358.0
2020-11-13 14:30:00,11.66,11.66,11.62,11.63,34256.0,9.3791,9.3791,9.3469,9.355,34256.0
2020-11-13 14:35:00,11.63,11.65,11.62,11.63,40377.0,9.355,9.3711,9.3469,9.355,40377.0
2020-11-13 14:40:00,11.63,11.64,11.63,11.63,36409.0,9.355,9.363,9.355,9.355,36409.0
2020-11-13 14:45:00,11.63,11.64,11.59,11.59,60955.0,9.355,9.363,9.3228,9.3228,60955.0
2020-11-13 14:50:00,11.6,11.6,11.58,11.59,78949.0,9.3308,9.3308,9.3148,9.3228,78949.0
2020-11-13 14:55:00,11.59,11.63,11.59,11.61,133474.0,9.3228,9.355,9.3228,9.3389,133474.0
2020-11-13 15:00:00,11.62,11.62,11.59,11.6,69637.0,9.3469,9.3469,9.3228,9.3308,69637.0
2020-11-13 15:05:00,11.59,11.61,11.58,11.6,64798.0,9.3228,9.3389,9.3148,9.3308,64798.0
2020-11-13 15:10:00,11.6,11.6,11.56,11.57,49237.0,9.3308,9.3308,9.2987,9.3067,49237.0
2020-11-13 15:15:00,11.57,11.58,11.55,11.57,74304.0,9.3067,9.3148,9.2906,9.3067,74304.0
2020-11-13 15:20:00,11.58,11.58,11.56,11.56,31444.0,9.3148,9.3148,9.2987,9.2987,31444.0
2020-11-13 15:25:00,11.56,11.57,11.55,11.57,61980.0,9.2987,9.3067,9.2906,9.3067,61980.0
2020-11-13 15:30:00,11.57,11.61,11.55,11.6,128889.0,9.3067,9.3389,9.2906,9.3308,128889.0
2020-11-13 15:35:00,11.6,11.62,11.59,11.61,106138.0,9.3308,9.3469,9.3228,9.3389,106138.0
2020-11-13 15:40:00,11.62,11.65,11.61,11.63,141136.0,9.3469,9.3711,9.3389,9.355,141136.0
2020-11-13 15:45:00,11.63,11.64,11.61,11.62,117523.0,9.355,9.363,9.3389,9.3469,117523.0
2020-11-13 15:50:00,11.62,11.63,11.57,11.58,244645.0,9.3469,9.355,9.3067,9.3148,244645.0
2020-11-13 15:55:00,11.57,11.61,11.56,11.59,517809.0,9.3067,9.3389,9.2987,9.3228,517809.0
2020-11-16 09:30:00,12.11,12.32,12.02,12.26,506228.0,9.7411,9.91,9.6687,9.8617,506228.0
2020-11-16 09:35:00,12.26,12.27,12.14,12.16,167053.0,9.8617,9.8698,9.7652,9.7813,167053.0
2020-11-16 09:40:00,12.15,12.15,12.02,12.03,108922.0,9.7733,9.7733,9.6687,9.6767,108922.0
2020-11-16 09:45:00,12.04,12.08,12.0,12.03,222321.0,9.6848,9.717,9.6526,9.6767,222321.0
2020-11-16 09:50:00,12.04,12.1,11.99,11.99,118439.0,9.6848,9.733,9.6446,9.6446,118439.0
2020-11-16 09:55:00,11.99,12.01,11.96,12.01,70125.0,9.6446,9.6606,9.6204,9.6606,70125.0
2020-11-16 10:00:00,12.01,12.03,11.97,12.01,67342.0,9.6606,9.6767,9.6285,9.6606,67342.0
2020-11-16 10:05:00,12.01,12.04,12.0,12.03,21759.0,9.6606,9.6848,9.6526,9.6767,21759.0
2020-11-16 10:10:00,12.03,12.1,12.02,12.08,23909.0,9.6767,9.733,9.6687,9.717,23909.0
2020-11-16 10:15:00,12.09,12.13,12.07,12.13,48406.0,9.725,9.7572,9.7089,9.7572,48406.0
2020-11-16 10:20:00,12.13,12.17,12.1,12.12,125538.0,9.7572,9.7893,9.733,9.7491,125538.0
2020-11-16 10:25:00,12.12,12.13,12.1,12.13,35433.0,9.7491,9.7572,9.733,9.7572,35433.0
2020-11-16 10:30:00,12.13,12.13,12.1,12.12,47620.0,9.7572,9.7572,9.733,9.7491,47620.0
2020-11-16 10:35:00,12.12,12.16,12.1,12.16,29894.0,9.7491,9.7813,9.733,9.7813,29894.0
2020-11-16 10:40:00,12.16,12.21,12.16,12.19,102013.0,9.7813,9.8215,9.7813,9.8054,102013.0
2020-11-16 10:45:00,12.19,12.2,12.14,12.16,73004.0,9.8054,9.8135,9.7652,9.7813,73004.0
2020-11-16 10:50:00,12.16,12.17,12.14,12.16,43822.0,9.7813,9.7893,9.7652,9.7813,43822.0
2020-11-16 10:55:00,12.16,12.16,12.12,12.14,56355.0,9.7813,9.7813,9.7491,9.7652,56355.0
2020-11-16 11:00:00,12.14,12.14,12.08,12.1,50253.0,9.7652,9.7652,9.717,9.733,50253.0
2020-11-16 11:05:00,12.1,12.11,12.02,12.02,34696.0,9.733,9.7411,9.6687,9.6687,34696.0
2020-11-16 11:10:00,12.02,12.05,12.0,12.04,66382.0,9.6687,9.6928,9.6526,9.6848,66382.0
2020-11-16 11:15:00,12.03,12.1,12.03,12.09,69892.0,9.6767,9.733,9.6767,9.725,69892.0
2020-11-16 11:20:00,12.09,12.12,12.08,12.1,53877.0,9.725,9.7491,9.717,9.733,53877.0
2020-11-16 11:25:00,12.1,12.13,12.09,12.13,69780.0,9.733,9.7572,9.725,9.7572,69780.0
2020-11-16 11:30:00,12.13,12.13,12.1,12.12,40892.0,9.7572,9.7572,9.733,9.7491,40892.0
2020-11-16 11:35:00,12.12,12.12,12.08,12.11,29198.0,9.7491,9.7491,9.717,9.7411,29198.0
2020-11-16 11:40:00,12.12,12.15,12.11,12.13,39759.0,9.7491,9.7733,9.7411,9.7572,39759.0
2020-11-16 11:45:00,12.13,12.15,12.11,12.11,34680.0,9.7572,9.7733,9.7411,9.7411,34680.0
2020-11-16 11:50:00,12.12,12.12,12.07,12.08,34498.0,9.7491,9.7491,9.7089,9.717,34498.0
2020-11-16 11:55:00,12.08,12.11,12.06,12.08,44871.0,9.717,9.7411,9.7009,9.717,44871.0
2020-11-16 12:00:00,12.08,12.08,12.05,12.05,40137.0,9.717,9.717,9.6928,9.6928,40137.0
2020-11-16 12:05:00,12.05,12.07,12.04,12.05,34077.0,9.6928,9.7089,9.6848,9.6928,34077.0
2020-11-16 12:10:00,12.05,12.06,12.01,12.04,155023.0,9.6928,9.7009,9.6606,9.6848,155023.0
2020-11-16 12:15:00,12.04,12.07,12.04,12.04,40842.0,9.6848,9.7089,9.6848,9.6848,40842.0
2020-11-16 12:20:00,12.04,12.07,12.02,12.03,27291.0,9.6848,9.7089,9.6687,9.6767,27291.0
2020-11-16 12:25:00,12.03,12.04,12.01,12.02,17185.0,9.6767,9.6848,9.6606,9.6687,17185.0
2020-11-16 12:30:00,12.02,12.05,12.01,12.04,35531.0,9.6687,9.6928,9.6606,9.6848,35531.0
2020-11-16 12:35:00,12.05,12.06,12.04,12.04,32108.0,9.6928,9.7009,9.6848,9.6848,32108.0
2020-11-16 12:40:00,12.04,12.06,12.02,12.05,30917.0,9.6848,9.7009,9.6687,9.6928,30917.0
2020-11-16 12:45:00,12.06,12.06,12.01,12.03,31424.0,9.7009,9.7009,9.6606,9.6767,31424.0
2020-11-16 12:50:00,12.03,12.05,12.0,12.01,26885.0,9.6767,9.6928,9.6526,9.6606,26885.0
2020-11-16 12:55:00,12.01,12.03,11.99,11.99,42258.0,9.6606,9.6767,9.6446,9.6446,42258.0
2020-11-16 13:00:00,12.0,12.02,11.99,12.01,52462.0,9.6526,9.6687,9.6446,9.6606,52462.0
2020-11-16 13:05:00,12.01,12.03,12.0,12.01,24065.0,9.6606,9.6767,9.6526,9.6606,24065.0
2020-11-16 13:10:00,12.02,12.04,12.01,12.04,40394.0,9.6687,9.6848,9.6606,9.6848,40394.0
2020-11-16 13:15:00,12.03,12.05,12.02,12.04,22721.0,9.6767,9.6928,9.6687,9.6848,22721.0
2020-11-16 13:20:00,12.04,12.04,12.0,12.03,58665.0,9.6848,9.6848,9.6526,9.6767,58665.0
2020-11-16 13:25:00,12.03,12.03,11.98,11.98,36017.0,9.6767,9.6767,9.6365,9.6365,36017.0
2020-11-16 13:30:00,11.98,12.01,11.97,12.01,35156.0,9.6365,9.6606,9.6285,9.6606,35156.0
2020-11-16 13:35:00,12.01,12.02,11.99,11.99,32590.0,9.6606,9.6687,9.6446,9.6446,32590.0
2020-11-16 13:40:00,11.99,12.0,11.94,11.96,82008.0,9.6446,9.6526,9.6043,9.6204,82008.0
2020-11-16 13:45:00,11.96,11.97,11.92,11.93,75127.0,9.6204,9.6285,9.5883,9.5963,75127.0
2020-11-16 13:50:00,11.94,11.96,11.92,11.94,46680.0,9.6043,9.6204,9.5883,9.6043,46680.0
2020-11-16 13:55:00,11.94,11.97,11.93,11.95,28824.0,9.6043,9.6285,9.5963,9.6124,28824.0
2020-11-16 14:00:00,11.94,11.94,11.92,11.93,50611.0,9.6043,9.6043,9.5883,9.5963,50611.0
2020-11-16 14:05:00,11.93,11.95,11.92,11.94,30728.0,9.5963,9.6124,9.5883,9.6043,30728.0
2020-11-16 14:10:00,11.94,11.95,11.93,11.94,34825.0,9.6043,9.6124,9.5963,9.6043,34825.0
2020-11-16 14:15:00,11.94,11.94,11.92,11.94,29040.0,9.6043,9.6043,9.5883,9.6043,29040.0
2020-11-16 14:20:00,11.93,11.96,11.93,11.93,31905.0,9.5963,9.6204,9.5963,9.5963,31905.0
2020-11-16 14:25:00,11.93,11.96,11.92,11.96,29033.0,9.5963,9.6204,9.5883,9.6204,29033.0
2020-11-16 14:30:00,11.95,11.98,11.95,11.96,68459.0,9.6124,9.6365,9.6124,9.6204,68459.0
2020-11-16 14:35:00,11.96,11.97,11.94,11.95,25380.0,9.6204,9.6285,9.6043,9.6124,25380.0
2020-11-16 14:40:00,11.95,11.98,11.95,11.98,42443.0,9.6124,9.6365,9.6124,9.6365,42443.0
2020-11-16 14:45:00,11.98,12.0,11.96,11.98,55194.0,9.6365,9.6526,9.6204,9.6365,55194.0
2020-11-16 14:50:00,11.98,12.0,11.98,12.0,46162.0,9.6365,9.6526,9.6365,9.6526,46162.0
2020-11-16 14:55:00,12.0,12.01,11.98,12.0,43893.0,9.6526,9.6606,9.6365,9.6526,43893.0
2020-11-16 15:00:00,12.01,12.01,11.97,11.98,42006.0,9.6606,9.6606,9.6285,9.6365,42006.0
2020-11-16 15:05:00,11.98,11.99,11.96,11.98,54104.0,9.6365,9.6446,9.6204,9.6365,54104.0
2020-11-16 15:10:00,11.99,12.01,11.97,11.97,38489.0,9.6446,9.6606,9.6285,9.6285,38489.0
2020-11-16 15:15:00,11.98,12.0,11.97,11.97,40198.0,9.6365,9.6526,9.6285,9.6285,40198.0
2020-11-16 15:20:00,11.97,12.0,11.97,11.98,55977.0,9.6285,9.6526,9.6285,9.6365,55977.0
2020-11-16 15:25:00,11.99,12.0,11.96,11.97,96579.0,9.6446,9.6526,9.6204,9.6285,96579.0
2020-11-16 15:30:00,11.98,12.0,11.97,11.99,82473.0,9.6365,9.6526,9.6285,9.6446,82473.0
2020-11-16 15:35:00,11.98,12.0,11.95,11.98,78325.0,9.6365,9.6526,9.6124,9.6365,78325.0
2020-11-16 15:40:00,11.98,12.01,11.97,12.01,92938.0,9.6365,9.6606,9.6285,9.6606,92938.0
2020-11-16 15:45:00,12.01,12.02,12.0,12.02,107161.0,9.6606,9.6687,9.6526,9.6687,107161.0
2020-11-16 15:50:00,12.02,12.04,11.99,12.04,277954.0,9.6687,9.6848,9.6446,9.6848,277954.0
2020-11-16 15:55:00,12.03,12.06,12.01,12.05,530477.0,9.6767,9.7009,9.6606,9.6928,530477.0
2020-11-17 09:30:00,11.79,11.84,11.7,11.81,179445.0,9.4837,9.5239,9.4113,9.4998,179445.0
2020-11-17 09:35:00,11.81,11.85,11.79,11.85,69540.0,9.4998,9.5319,9.4837,9.5319,69540.0
2020-11-17 09:40:00,11.85,11.85,11.75,11.78,69620.0,9.5319,9.5319,9.4515,9.4756,69620.0
2020-11-17 09:45:00,11.79,11.81,11.75,11.78,45801.0,9.4837,9.4998,9.4515,9.4756,45801.0
2020-11-17 09:50:00,11.78,11.78,11.7,11.71,44032.0,9.4756,9.4756,9.4113,9.4193,44032.0
2020-11-17 09:55:00,11.71,11.72,11.66,11.67,72574.0,9.4193,9.4274,9.3791,9.3872,72574.0
2020-11-17 10:00:00,11.67,11.75,11.64,11.66,157619.0,9.3872,9.4515,9.363,9.3791,157619.0
2020-11-17 10:05:00,11.65,11.7,11.64,11.7,94091.0,9.3711,9.4113,9.363,9.4113,94091.0
2020-11-17 10:10:00,11.7,11.76,11.7,11.75,60228.0,9.4113,9.4595,9.4113,9.4515,60228.0
2020-11-17 10:15:00,11.75,11.76,11.71,11.74,34591.0,9.4515,9.4595,9.4193,9.4435,34591.0
2020-11-17 10:20:00,11.74,11.76,11.72,11.74,50745.0,9.4435,9.4595,9.4274,9.4435,50745.0
2020-11-17 10:25:00,11.74,11.76,11.73,11.74,37915.0,9.4435,9.4595,9.4354,9.4435,37915.0
2020-11-17 10:30:00,11.74,11.8,11.71,11.8,60090.0,9.4435,9.4917,9.4193,9.4917,60090.0
2020-11-17 10:35:00,11.79,11.8,11.77,11.77,28256.0,9.4837,9.4917,9.4676,9.4676,28256.0
2020-11-17 10:40:00,11.78,11.79,11.74,11.76,39051.0,9.4756,9.4837,9.4435,9.4595,39051.0
2020-11-17 10:45:00,11.76,11.79,11.76,11.78,18377.0,9.4595,9.4837,9.4595,9.4756,18377.0
2020-11-17 10:50:00,11.77,11.8,11.77,11.79,24867.0,9.4676,9.4917,9.4676,9.4837,24867.0
2020-11-17 10:55:00,11.79,11.81,11.78,11.78,16688.0,9.4837,9.4998,9.4756,9.4756,16688.0
2020-11-17 11:00:00,11.79,11.82,11.77,11.82,41792.0,9.4837,9.5078,9.4676,9.5078,41792.0
2020-11-17 11:05:00,11.82,11.87,11.82,11.87,60015.0,9.5078,9.548,9.5078,9.548,60015.0
2020-11-17 11:10:00,11.87,11.9,11.86,11.9,97706.0,9.548,9.5722,9.54,9.5722,97706.0
2020-11-17 11:15:00,11.9,11.93,11.89,11.92,48255.0,9.5722,9.5963,9.5641,9.5883,48255.0
2020-11-17 11:20:00,11.93,11.95,11.91,11.95,72200.0,9.5963,9.6124,9.5802,9.6124,72200.0
2020-11-17 11:25:00,11.95,11.95,11.92,11.95,52509.0,9.6124,9.6124,9.5883,9.6124,52509.0
2020-11-17 11:30:00,11.95,11.97,11.94,11.95,44180.0,9.6124,9.6285,9.6043,9.6124,44180.0
2020-11-17 11:35:00,11.95,11.98,11.94,11.96,30548.0,9.6124,9.6365,9.6043,9.6204,30548.0
2020-11-17 11:40:00,11.95,11.96,11.94,11.96,67585.0,9.6124,9.6204,9.6043,9.6204,67585.0
2020-11-17 11:45:00,11.96,12.0,11.95,11.98,65247.0,9.6204,9.6526,9.6124,9.6365,65247.0
2020-11-17 11:50:00,11.99,11.99,11.95,11.97,39747.0,9.6446,9.6446,9.6124,9.6285,39747.0
2020-11-17 11:55:00,11.96,11.97,11.92,11.93,29479.0,9.6204,9.6285,9.5883,9.5963,29479.0
2020-11-17 12:00:00,11.93,11.93,11.9,11.91,33562.0,9.5963,9.5963,9.5722,9.5802,33562.0
2020-11-17 12:05:00,11.92,11.92,11.88,11.89,43864.0,9.5883,9.5883,9.5561,9.5641,43864.0
2020-11-17 12:10:00,11.89,11.94,11.89,11.94,31859.0,9.5641,9.6043,9.5641,9.6043,31859.0
2020-11-17 12:15:00,11.94,11.94,11.91,11.92,26321.0,9.6043,9.6043,9.5802,9.5883,26321.0
2020-11-17 12:20:00,11.92,11.97,11.92,11.96,18614.0,9.5883,9.6285,9.5883,9.6204,18614.0
2020-11-17 12:25:00,11.96,11.97,11.92,11.94,200525.0,9.6204,9.6285,9.5883,9.6043,200525.0
2020-11-17 12:30:00,11.94,11.95,11.92,11.92,36729.0,9.6043,9.6124,9.5883,9.5883,36729.0
2020-11-17 12:35:00,11.92,11.96,11.9,11.94,48579.0,9.5883,9.6204,9.5722,9.6043,48579.0
2020-11-17 12:40:00,11.94,11.95,11.93,11.95,19756.0,9.6043,9.6124,9.5963,9.6124,19756.0
2020-11-17 12:45:00,11.94,11.95,11.93,11.93,21432.0,9.6043,9.6124,9.5963,9.5963,21432.0
2020-11-17 12:50:00,11.93,11.94,11.91,11.94,34451.0,9.5963,9.6043,9.5802,9.6043,34451.0
2020-11-17 12:55:00,11.93,11.94,11.89,11.91,37028.0,9.5963,9.6043,9.5641,9.5802,37028.0
2020-11-17 13:00:00,11.92,11.93,11.91,11.93,10668.0,9.5883,9.5963,9.5802,9.5963,10668.0
2020-11-17 13:05:00,11.93,11.94,11.9,11.91,22430.0,9.5963,9.6043,9.5722,9.5802,22430.0
2020-11-17 13:10:00,11.91,11.92,11.9,11.91,15586.0,9.5802,9.5883,9.5722,9.5802,15586.0
2020-11-17 13:15:00,11.9,11.93,11.89,11.92,20164.0,9.5722,9.5963,9.5641,9.5883,20164.0
2020-11-17 13:20:00,11.92,11.93,11.9,11.91,22717.0,9.5883,9.5963,9.5722,9.5802,22717.0
2020-11-17 13:25:00,11.91,11.94,11.9,11.94,23164.0,9.5802,9.6043,9.5722,9.6043,23164.0
2020-11-17 13:30:00,11.93,11.94,11.92,11.93,13543.0,9.5963,9.6043,9.5883,9.5963,13543.0
2020-11-17 13:35:00,11.93,11.97,11.92,11.96,41219.0,9.5963,9.6285,9.5883,9.6204,41219.0
2020-11-17 13:40:00,11.96,11.99,11.95,11.99,33019.0,9.6204,9.6446,9.6124,9.6446,33019.0
2020-11-17 13:45:00,11.98,11.99,11.96,11.96,19918.0,9.6365,9.6446,9.6204,9.6204,19918.0
2020-11-17 13:50:00,11.97,11.98,11.95,11.96,34819.0,9.6285,9.6365,9.6124,9.6204,34819.0
2020-11-17 13:55:00,11.95,11.98,11.94,11.96,45003.0,9.6124,9.6365,9.6043,9.6204,45003.0
2020-11-17 14:00:00,11.96,11.99,11.96,11.98,43055.0,9.6204,9.6446,9.6204,9.6365,43055.0
2020-11-17 14:05:00,11.98,12.0,11.97,12.0,31121.0,9.6365,9.6526,9.6285,9.6526,31121.0
2020-11-17 14:10:00,12.0,12.02,11.99,12.01,30660.0,9.6526,9.6687,9.6446,9.6606,30660.0
2020-11-17 14:15:00,12.01,12.02,12.0,12.01,24663.0,9.6606,9.6687,9.6526,9.6606,24663.0
2020-11-17 14:20:00,12.01,12.02,11.98,12.0,35710.0,9.6606,9.6687,9.6365,9.6526,35710.0
2020-11-17 14:25:00,12.0,12.01,11.99,12.01,23163.0,9.6526,9.6606,9.6446,9.6606,23163.0
2020-11-17 14:30:00,12.01,12.01,11.99,12.01,36749.0,9.6606,9.6606,9.6446,9.6606,36749.0
2020-11-17 14:35:00,12.01,12.02,12.0,12.01,90727.0,9.6606,9.6687,9.6526,9.6606,90727.0
2020-11-17 14:40:00,12.01,12.04,12.0,12.03,161051.0,9.6606,9.6848,9.6526,9.6767,161051.0
2020-11-17 14:45:00,12.03,12.04,12.02,12.04,237804.0,9.6767,9.6848,9.6687,9.6848,237804.0
2020-11-17 14:50:00,12.04,12.04,12.02,12.03,38956.0,9.6848,9.6848,9.6687,9.6767,38956.0
2020-11-17 14:55:00,12.03,12.04,12.02,12.03,56685.0,9.6767,9.6848,9.6687,9.6767,56685.0
2020-11-17 15:00:00,12.02,12.03,12.0,12.01,93408.0,9.6687,9.6767,9.6526,9.6606,93408.0
2020-11-17 15:05:00,12.0,12.01,11.97,11.98,29262.0,9.6526,9.6606,9.6285,9.6365,29262.0
2020-11-17 15:10:00,11.98,11.99,11.95,11.96,43008.0,9.6365,9.6446,9.6124,9.6204,43008.0
2020-11-17 15:15:00,11.96,11.98,11.95,11.98,26284.0,9.6204,9.6365,9.6124,9.6365,26284.0
2020-11-17 15:20:00,11.98,11.98,11.94,11.96,66711.0,9.6365,9.6365,9.6043,9.6204,66711.0
2020-11-17 15:25:00,11.96,11.98,11.95,11.96,25726.0,9.6204,9.6365,9.6124,9.6204,25726.0
2020-11-17 15:30:00,11.96,11.99,11.96,11.98,53627.0,9.6204,9.6446,9.6204,9.6365,53627.0
2020-11-17 15:35:00,11.98,12.01,11.97,12.0,45936.0,9.6365,9.6606,9.6285,9.6526,45936.0
2020-11-17 15:40:00,11.99,12.01,11.97,12.01,97826.0,9.6446,9.6606,9.6285,9.6606,97826.0
2020-11-17 15:45:00,12.01,12.01,11.99,12.0,83910.0,9.6606,9.6606,9.6446,9.6526,83910.0
2020-11-17 15:50:00,12.0,12.03,11.96,12.03,243715.0,9.6526,9.6767,9.6204,9.6767,243715.0
2020-11-17 15:55:00,12.03,12.04,12.01,12.04,283945.0,9.6767,9.6848,9.6606,9.6848,283945.0
2020-11-18 09:30:00,12.16,12.17,12.04,12.09,215087.0,9.7813,9.7893,9.6848,9.725,215087.0
2020-11-18 09:35:00,12.08,12.1,12.05,12.08,97989.0,9.717,9.733,9.6928,9.717,97989.0
2020-11-18 09:40:00,12.07,12.16,12.06,12.15,67135.0,9.7089,9.7813,9.7009,9.7733,67135.0
2020-11-18 09:45:00,12.15,12.2,12.14,12.19,89305.0,9.7733,9.8135,9.7652,9.8054,89305.0
2020-11-18 09:50:00,12.18,12.2,12.16,12.17,127558.0,9.7974,9.8135,9.7813,9.7893,127558.0
2020-11-18 09:55:00,12.18,12.2,12.17,12.18,70709.0,9.7974,9.8135,9.7893,9.7974,70709.0
2020-11-18 10:00:00,12.18,12.24,12.17,12.23,83559.0,9.7974,9.8457,9.7893,9.8376,83559.0
2020-11-18 10:05:00,12.23,12.25,12.18,12.2,63985.0,9.8376,9.8537,9.7974,9.8135,63985.0
2020-11-18 10:10:00,12.2,12.21,12.17,12.19,43030.0,9.8135,9.8215,9.7893,9.8054,43030.0
2020-11-18 10:15:00,12.19,12.2,12.13,12.13,38465.0,9.8054,9.8135,9.7572,9.7572,38465.0
2020-11-18 10:20:00,12.13,12.17,12.12,12.16,32125.0,9.7572,9.7893,9.7491,9.7813,32125.0
2020-11-18 10:25:00,12.16,12.19,12.16,12.18,50814.0,9.7813,9.8054,9.7813,9.7974,50814.0
2020-11-18 10:30:00,12.18,12.19,12.16,12.16,111334.0,9.7974,9.8054,9.7813,9.7813,111334.0
2020-11-18 10:35:00,12.16,12.17,12.1,12.11,75293.0,9.7813,9.7893,9.733,9.7411,75293.0
2020-11-18 10:40:00,12.11,12.13,12.09,12.13,21343.0,9.7411,9.7572,9.725,9.7572,21343.0
2020-11-18 10:45:00,12.13,12.14,12.11,12.14,25417.0,9.7572,9.7652,9.7411,9.7652,25417.0
2020-11-18 10:50:00,12.14,12.16,12.12,12.16,23626.0,9.7652,9.7813,9.7491,9.7813,23626.0
2020-11-18 10:55:00,12.15,12.16,12.12,12.13,53012.0,9.7733,9.7813,9.7491,9.7572,53012.0
2020-11-18 11:00:00,12.13,12.19,12.13,12.18,56047.0,9.7572,9.8054,9.7572,9.7974,56047.0
2020-11-18 11:05:00,12.19,12.21,12.18,12.21,34694.0,9.8054,9.8215,9.7974,9.8215,34694.0
2020-11-18 11:10:00,12.2,12.21,12.16,12.17,34821.0,9.8135,9.8215,9.7813,9.7893,34821.0
2020-11-18 11:15:00,12.17,12.19,12.16,12.17,30782.0,9.7893,9.8054,9.7813,9.7893,30782.0
2020-11-18 11:20:00,12.16,12.17,12.11,12.12,39060.0,9.7813,9.7893,9.7411,9.7491,39060.0
2020-11-18 11:25:00,12.12,12.17,12.11,12.17,26151.0,9.7491,9.7893,9.7411,9.7893,26151.0
2020-11-18 11:30:00,12.17,12.17,12.12,12.12,49318.0,9.7893,9.7893,9.7491,9.7491,49318.0
2020-11-18 11:35:00,12.11,12.2,12.11,12.19,48980.0,9.7411,9.8135,9.7411,9.8054,48980.0
2020-11-18 11:40:00,12.2,12.2,12.17,12.19,30468.0,9.8135,9.8135,9.7893,9.8054,30468.0
2020-11-18 11:45:00,12.2,12.22,12.14,12.14,53152.0,9.8135,9.8296,9.7652,9.7652,53152.0
2020-11-18 11:50:00,12.15,12.16,12.11,12.16,49339.0,9.7733,9.7813,9.7411,9.7813,49339.0
2020-11-18 11:55:00,12.16,12.17,12.15,12.16,19197.0,9.7813,9.7893,9.7733,9.7813,19197.0
2020-11-18 12:00:00,12.15,12.16,12.11,12.12,55379.0,9.7733,9.7813,9.7411,9.7491,55379.0
2020-11-18 12:05:00,12.12,12.12,12.09,12.1,50007.0,9.7491,9.7491,9.725,9.733,50007.0
2020-11-18 12:10:00,12.1,12.12,12.09,12.11,69143.0,9.733,9.7491,9.725,9.7411,69143.0
2020-11-18 12:15:00,12.11,12.14,12.1,12.13,70075.0,9.7411,9.7652,9.733,9.7572,70075.0
2020-11-18 12:20:00,12.14,12.14,12.11,12.12,29638.0,9.7652,9.7652,9.7411,9.7491,29638.0
2020-11-18 12:25:00,12.11,12.12,12.1,12.11,16273.0,9.7411,9.7491,9.733,9.7411,16273.0
2020-11-18 12:30:00,12.1,12.1,12.08,12.09,33838.0,9.733,9.733,9.717,9.725,33838.0
2020-11-18 12:35:00,12.08,12.12,12.08,12.11,42754.0,9.717,9.7491,9.717,9.7411,42754.0
2020-11-18 12:40:00,12.11,12.14,12.1,12.13,38556.0,9.7411,9.7652,9.733,9.7572,38556.0
2020-11-18 12:45:00,12.13,12.13,12.09,12.11,38598.0,9.7572,9.7572,9.725,9.7411,38598.0
2020-11-18 12:50:00,12.11,12.13,12.1,12.12,26610.0,9.7411,9.7572,9.733,9.7491,26610.0
2020-11-18 12:55:00,12.12,12.13,12.1,12.12,38612.0,9.7491,9.7572,9.733,9.7491,38612.0
2020-11-18 13:00:00,12.12,12.12,12.1,12.12,25902.0,9.7491,9.7491,9.733,9.7491,25902.0
2020-11-18 13:05:00,12.12,12.13,12.11,12.13,25860.0,9.7491,9.7572,9.7411,9.7572,25860.0
2020-11-18 13:10:00,12.13,12.14,12.13,12.14,27744.0,9.7572,9.7652,9.7572,9.7652,27744.0
2020-11-18 13:15:00,12.13,12.14,12.11,12.12,49402.0,9.7572,9.7652,9.7411,9.7491,49402.0
2020-11-18 13:20:00,12.12,12.13,12.11,12.13,20917.0,9.7491,9.7572,9.7411,9.7572,20917.0
2020-11-18 13:25:00,12.12,12.12,12.08,12.09,116134.0,9.7491,9.7491,9.717,9.725,116134.0
2020-11-18 13:30:00,12.09,12.1,12.07,12.07,41294.0,9.725,9.733,9.7089,9.7089,41294.0
2020-11-18 13:35:00,12.08,12.11,12.07,12.1,25245.0,9.717,9.7411,9.7089,9.733,25245.0
2020-11-18 13:40:00,12.09,12.1,12.07,12.08,27878.0,9.725,9.733,9.7089,9.717,27878.0
2020-11-18 13:45:00,12.08,12.09,12.04,12.05,46939.0,9.717,9.725,9.6848,9.6928,46939.0
2020-11-18 13:50:00,12.05,12.07,12.04,12.05,23144.0,9.6928,9.7089,9.6848,9.6928,23144.0
2020-11-18 13:55:00,12.05,12.07,12.03,12.05,56688.0,9.6928,9.7089,9.6767,9.6928,56688.0
2020-11-18 14:00:00,12.06,12.09,12.05,12.07,27403.0,9.7009,9.725,9.6928,9.7089,27403.0
2020-11-18 14:05:00,12.07,12.08,12.05,12.05,41020.0,9.7089,9.717,9.6928,9.6928,41020.0
2020-11-18 14:10:00,12.05,12.06,12.03,12.04,59077.0,9.6928,9.7009,9.6767,9.6848,59077.0
2020-11-18 14:15:00,12.04,12.04,12.0,12.0,31564.0,9.6848,9.6848,9.6526,9.6526,31564.0
2020-11-18 14:20:00,12.01,12.03,11.97,11.98,37786.0,9.6606,9.6767,9.6285,9.6365,37786.0
2020-11-18 14:25:00,11.98,12.01,11.97,12.0,66165.0,9.6365,9.6606,9.6285,9.6526,66165.0
2020-11-18 14:30:00,12.01,12.03,11.99,12.03,34710.0,9.6606,9.6767,9.6446,9.6767,34710.0
2020-11-18 14:35:00,12.03,12.03,12.01,12.01,30921.0,9.6767,9.6767,9.6606,9.6606,30921.0
2020-11-18 14:40:00,12.01,12.05,12.01,12.04,40660.0,9.6606,9.6928,9.6606,9.6848,40660.0
2020-11-18 14:45:00,12.04,12.05,12.02,12.04,36581.0,9.6848,9.6928,9.6687,9.6848,36581.0
2020-11-18 14:50:00,12.04,12.05,12.03,12.05,62382.0,9.6848,9.6928,9.6767,9.6928,62382.0
2020-11-18 14:55:00,12.05,12.05,12.0,12.02,59149.0,9.6928,9.6928,9.6526,9.6687,59149.0
2020-11-18 15:00:00,12.01,12.01,11.95,11.95,188695.0,9.6606,9.6606,9.6124,9.6124,188695.0
2020-11-18 15:05:00,11.95,11.99,11.94,11.99,121132.0,9.6124,9.6446,9.6043,9.6446,121132.0
2020-11-18 15:10:00,11.99,12.02,11.98,11.99,49254.0,9.6446,9.6687,9.6365,9.6446,49254.0
2020-11-18 15:15:00,11.99,12.0,11.96,11.96,63043.0,9.6446,9.6526,9.6204,9.6204,63043.0
2020-11-18 15:20:00,11.96,11.97,11.94,11.96,56455.0,9.6204,9.6285,9.6043,9.6204,56455.0
2020-11-18 15:25:00,11.96,11.97,11.9,11.91,85257.0,9.6204,9.6285,9.5722,9.5802,85257.0
2020-11-18 15:30:00,11.91,11.95,11.9,11.95,146119.0,9.5802,9.6124,9.5722,9.6124,146119.0
2020-11-18 15:35:00,11.94,11.95,11.92,11.94,245461.0,9.6043,9.6124,9.5883,9.6043,245461.0
2020-11-18 15:40:00,11.94,11.95,11.92,11.93,198920.0,9.6043,9.6124,9.5883,9.5963,198920.0
2020-11-18 15:45:00,11.92,11.96,11.91,11.91,192161.0,9.5883,9.6204,9.5802,9.5802,192161.0
2020-11-18 15:50:00,11.92,11.95,11.88,11.89,247463.0,9.5883,9.6124,9.5561,9.5641,247463.0
2020-11-18 15:55:00,11.88,11.9,11.87,11.88,469761.0,9.5561,9.5722,9.548,9.5561,469761.0
2020-11-19 09:30:00,11.77,11.87,11.58,11.67,292955.0,9.4676,9.548,9.3148,9.3872,292955.0
2020-11-19 09:35:00,11.67,11.74,11.67,11.74,78351.0,9.3872,9.4435,9.3872,9.4435,78351.0
2020-11-19 09:40:00,11.75,11.79,11.74,11.77,88790.0,9.4515,9.4837,9.4435,9.4676,88790.0
2020-11-19 09:45:00,11.78,11.83,11.76,11.79,70824.0,9.4756,9.5159,9.4595,9.4837,70824.0
2020-11-19 09:50:00,11.8,11.82,11.76,11.79,43051.0,9.4917,9.5078,9.4595,9.4837,43051.0
2020-11-19 09:55:00,11.79,11.79,11.71,11.72,103723.0,9.4837,9.4837,9.4193,9.4274,103723.0
2020-11-19 10:00:00,11.72,11.76,11.7,11.73,63058.0,9.4274,9.4595,9.4113,9.4354,63058.0
2020-11-19 10:05:00,11.73,11.76,11.71,11.76,27943.0,9.4354,9.4595,9.4193,9.4595,27943.0
2020-11-19 10:10:00,11.76,11.77,11.71,11.72,31842.0,9.4595,9.4676,9.4193,9.4274,31842.0
2020-11-19 10:15:00,11.72,11.74,11.71,11.71,41109.0,9.4274,9.4435,9.4193,9.4193,41109.0
2020-11-19 10:20:00,11.71,11.79,11.71,11.76,49655.0,9.4193,9.4837,9.4193,9.4595,49655.0
2020-11-19 10:25:00,11.76,11.76,11.7,11.74,67418.0,9.4595,9.4595,9.4113,9.4435,67418.0
2020-11-19 10:30:00,11.74,11.76,11.72,11.75,81555.0,9.4435,9.4595,9.4274,9.4515,81555.0
2020-11-19 10:35:00,11.75,11.77,11.71,11.76,46827.0,9.4515,9.4676,9.4193,9.4595,46827.0
2020-11-19 10:40:00,11.75,11.79,11.75,11.79,48416.0,9.4515,9.4837,9.4515,9.4837,48416.0
2020-11-19 10:45:00,11.79,11.82,11.78,11.8,29838.0,9.4837,9.5078,9.4756,9.4917,29838.0
2020-11-19 10:50:00,11.8,11.82,11.78,11.79,55271.0,9.4917,9.5078,9.4756,9.4837,55271.0
2020-11-19 10:55:00,11.79,11.81,11.73,11.73,39057.0,9.4837,9.4998,9.4354,9.4354,39057.0
2020-11-19 11:00:00,11.73,11.73,11.71,11.72,30492.0,9.4354,9.4354,9.4193,9.4274,30492.0
2020-11-19 11:05:00,11.73,11.75,11.7,11.71,42521.0,9.4354,9.4515,9.4113,9.4193,42521.0
2020-11-19 11:10:00,11.71,11.72,11.69,11.71,36262.0,9.4193,9.4274,9.4032,9.4193,36262.0
2020-11-19 11:15:00,11.72,11.76,11.72,11.75,50717.0,9.4274,9.4595,9.4274,9.4515,50717.0
2020-11-19 11:20:00,11.75,11.79,11.75,11.79,34405.0,9.4515,9.4837,9.4515,9.4837,34405.0
2020-11-19 11:25:00,11.79,11.79,11.75,11.76,46487.0,9.4837,9.4837,9.4515,9.4595,46487.0
2020-11-19 11:30:00,11.75,11.76,11.72,11.73,25099.0,9.4515,9.4595,9.4274,9.4354,25099.0
2020-11-19 11:35:00,11.73,11.74,11.71,11.73,43067.0,9.4354,9.4435,9.4193,9.4354,43067.0
2020-11-19 11:40:00,11.72,11.75,11.72,11.74,21321.0,9.4274,9.4515,9.4274,9.4435,21321.0
2020-11-19 11:45:00,11.74,11.75,11.71,11.73,22952.0,9.4435,9.4515,9.4193,9.4354,22952.0
2020-11-19 11:50:00,11.73,11.73,11.71,11.73,31306.0,9.4354,9.4354,9.4193,9.4354,31306.0
2020-11-19 11:55:00,11.73,11.73,11.71,11.71,13845.0,9.4354,9.4354,9.4193,9.4193,13845.0
2020-11-19 12:00:00,11.72,11.73,11.7,11.72,86756.0,9.4274,9.4354,9.4113,9.4274,86756.0
2020-11-19 12:05:00,11.73,11.73,11.7,11.72,58585.0,9.4354,9.4354,9.4113,9.4274,58585.0
2020-11-19 12:10:00,11.72,11.76,11.72,11.74,61809.0,9.4274,9.4595,9.4274,9.4435,61809.0
2020-11-19 12:15:00,11.73,11.74,11.7,11.71,31860.0,9.4354,9.4435,9.4113,9.4193,31860.0
2020-11-19 12:20:00,11.7,11.72,11.69,11.69,35724.0,9.4113,9.4274,9.4032,9.4032,35724.0
2020-11-19 12:25:00,11.69,11.71,11.68,11.71,26452.0,9.4032,9.4193,9.3952,9.4193,26452.0
2020-11-19 12:30:00,11.71,11.73,11.7,11.71,30104.0,9.4193,9.4354,9.4113,9.4193,30104.0
2020-11-19 12:35:00,11.72,11.76,11.72,11.75,43255.0,9.4274,9.4595,9.4274,9.4515,43255.0
2020-11-19 12:40:00,11.74,11.75,11.71,11.72,27753.0,9.4435,9.4515,9.4193,9.4274,27753.0
2020-11-19 12:45:00,11.72,11.73,11.7,11.73,17201.0,9.4274,9.4354,9.4113,9.4354,17201.0
2020-11-19 12:50:00,11.73,11.73,11.71,11.71,21606.0,9.4354,9.4354,9.4193,9.4193,21606.0
2020-11-19 12:55:00,11.71,11.75,11.71,11.74,21642.0,9.4193,9.4515,9.4193,9.4435,21642.0
2020-11-19 13:00:00,11.74,11.78,11.74,11.76,50044.0,9.4435,9.4756,9.4435,9.4595,50044.0
2020-11-19 13:05:00,11.77,11.77,11.74,11.75,30107.0,9.4676,9.4676,9.4435,9.4515,30107.0
2020-11-19 13:10:00,11.75,11.77,11.75,11.76,15386.0,9.4515,9.4676,9.4515,9.4595,15386.0
2020-11-19 13:15:00,11.77,11.79,11.76,11.78,28699.0,9.4676,9.4837,9.4595,9.4756,28699.0
2020-11-19 13:20:00,11.78,11.8,11.76,11.79,27572.0,9.4756,9.4917,9.4595,9.4837,27572.0
2020-11-19 13:25:00,11.79,11.83,11.78,11.79,61945.0,9.4837,9.5159,9.4756,9.4837,61945.0
2020-11-19 13:30:00,11.79,11.81,11.78,11.79,64082.0,9.4837,9.4998,9.4756,9.4837,64082.0
2020-11-19 13:35:00,11.8,11.81,11.78,11.79,57069.0,9.4917,9.4998,9.4756,9.4837,57069.0
2020-11-19 13:40:00,11.79,11.79,11.77,11.78,49756.0,9.4837,9.4837,9.4676,9.4756,49756.0
2020-11-19 13:45:00,11.78,11.83,11.78,11.82,41230.0,9.4756,9.5159,9.4756,9.5078,41230.0
2020-11-19 13:50:00,11.82,11.82,11.77,11.79,31469.0,9.5078,9.5078,9.4676,9.4837,31469.0
2020-11-19 13:55:00,11.79,11.8,11.77,11.78,33878.0,9.4837,9.4917,9.4676,9.4756,33878.0
2020-11-19 14:00:00,11.78,11.79,11.77,11.78,14909.0,9.4756,9.4837,9.4676,9.4756,14909.0
2020-11-19 14:05:00,11.78,11.79,11.77,11.78,33807.0,9.4756,9.4837,9.4676,9.4756,33807.0
2020-11-19 14:10:00,11.78,11.78,11.77,11.78,7700.0,9.4756,9.4756,9.4676,9.4756,7700.0
2020-11-19 14:15:00,11.78,11.78,11.76,11.76,28072.0,9.4756,9.4756,9.4595,9.4595,28072.0
2020-11-19 14:20:00,11.77,11.78,11.76,11.78,18106.0,9.4676,9.4756,9.4595,9.4756,18106.0
2020-11-19 14:25:00,11.78,11.79,11.77,11.77,23633.0,9.4756,9.4837,9.4676,9.4676,23633.0
2020-11-19 14:30:00,11.78,11.81,11.77,11.8,32628.0,9.4756,9.4998,9.4676,9.4917,32628.0
2020-11-19 14:35:00,11.81,11.87,11.8,11.86,38110.0,9.4998,9.548,9.4917,9.54,38110.0
2020-11-19 14:40:00,11.86,11.9,11.85,11.88,174251.0,9.54,9.5722,9.5319,9.5561,174251.0
2020-11-19 14:45:00,11.87,11.88,11.85,11.86,41825.0,9.548,9.5561,9.5319,9.54,41825.0
2020-11-19 14:50:00,11.86,11.87,11.84,11.85,55915.0,9.54,9.548,9.5239,9.5319,55915.0
2020-11-19 14:55:00,11.85,11.87,11.84,11.87,39746.0,9.5319,9.548,9.5239,9.548,39746.0
2020-11-19 15:00:00,11.87,11.87,11.85,11.87,36766.0,9.548,9.548,9.5319,9.548,36766.0
2020-11-19 15:05:00,11.87,11.87,11.84,11.86,60224.0,9.548,9.548,9.5239,9.54,60224.0
2020-11-19 15:10:00,11.86,11.9,11.86,11.89,44255.0,9.54,9.5722,9.54,9.5641,44255.0
2020-11-19 15:15:00,11.9,11.9,11.87,11.89,50473.0,9.5722,9.5722,9.548,9.5641,50473.0
2020-11-19 15:20:00,11.88,11.92,11.88,11.89,48968.0,9.5561,9.5883,9.5561,9.5641,48968.0
2020-11-19 15:25:00,11.9,11.9,11.87,11.88,37964.0,9.5722,9.5722,9.548,9.5561,37964.0
2020-11-19 15:30:00,11.88,11.91,11.86,11.91,56714.0,9.5561,9.5802,9.54,9.5802,56714.0
2020-11-19 15:35:00,11.91,11.94,11.9,11.93,74480.0,9.5802,9.6043,9.5722,9.5963,74480.0
2020-11-19 15:40:00,11.93,11.95,11.92,11.94,120856.0,9.5963,9.6124,9.5883,9.6043,120856.0
2020-11-19 15:45:00,11.94,11.94,11.91,11.92,105024.0,9.6043,9.6043,9.5802,9.5883,105024.0
2020-11-19 15:50:00,11.92,11.96,11.91,11.96,170644.0,9.5883,9.6204,9.5802,9.6204,170644.0
2020-11-19 15:55:00,11.96,11.96,11.93,11.95,316981.0,9.6204,9.6204,9.5963,9.6124,316981.0
2020-11-20 09:30:00,11.87,11.87,11.75,11.76,203245.0,9.548,9.548,9.4515,9.4595,203245.0
2020-11-20 09:35:00,11.77,11.8,11.73,11.8,79847.0,9.4676,9.4917,9.4354,9.4917,79847.0
2020-11-20 09:40:00,11.79,11.89,11.78,11.87,52565.0,9.4837,9.5641,9.4756,9.548,52565.0
2020-11-20 09:45:00,11.87,11.89,11.83,11.84,42838.0,9.548,9.5641,9.5159,9.5239,42838.0
2020-11-20 09:50:00,11.84,11.84,11.78,11.8,13045.0,9.5239,9.5239,9.4756,9.4917,13045.0
2020-11-20 09:55:00,11.8,11.83,11.78,11.83,26390.0,9.4917,9.5159,9.4756,9.5159,26390.0
2020-11-20 10:00:00,11.84,11.88,11.83,11.86,54185.0,9.5239,9.5561,9.5159,9.54,54185.0
2020-11-20 10:05:00,11.86,11.91,11.86,11.91,39390.0,9.54,9.5802,9.54,9.5802,39390.0
2020-11-20 10:10:00,11.91,11.92,11.83,11.84,19783.0,9.5802,9.5883,9.5159,9.5239,19783.0
2020-11-20 10:15:00,11.85,11.85,11.81,11.81,30100.0,9.5319,9.5319,9.4998,9.4998,30100.0
2020-11-20 10:20:00,11.81,11.85,11.8,11.83,47196.0,9.4998,9.5319,9.4917,9.5159,47196.0
2020-11-20 10:25:00,11.83,11.83,11.77,11.77,43468.0,9.5159,9.5159,9.4676,9.4676,43468.0
2020-11-20 10:30:00,11.78,11.78,11.75,11.76,87251.0,9.4756,9.4756,9.4515,9.4595,87251.0
2020-11-20 10:35:00,11.76,11.79,11.75,11.79,17318.0,9.4595,9.4837,9.4515,9.4837,17318.0
2020-11-20 10:40:00,11.79,11.8,11.75,11.75,28756.0,9.4837,9.4917,9.4515,9.4515,28756.0
2020-11-20 10:45:00,11.76,11.76,11.73,11.74,52105.0,9.4595,9.4595,9.4354,9.4435,52105.0
2020-11-20 10:50:00,11.74,11.77,11.73,11.77,135678.0,9.4435,9.4676,9.4354,9.4676,135678.0
2020-11-20 10:55:00,11.77,11.78,11.75,11.75,33262.0,9.4676,9.4756,9.4515,9.4515,33262.0
2020-11-20 11:00:00,11.76,11.77,11.73,11.73,26625.0,9.4595,9.4676,9.4354,9.4354,26625.0
2020-11-20 11:05:00,11.73,11.74,11.71,11.72,30475.0,9.4354,9.4435,9.4193,9.4274,30475.0
2020-11-20 11:10:00,11.72,11.73,11.7,11.72,28960.0,9.4274,9.4354,9.4113,9.4274,28960.0
2020-11-20 11:15:00,11.71,11.75,11.71,11.73,12548.0,9.4193,9.4515,9.4193,9.4354,12548.0
2020-11-20 11:20:00,11.73,11.75,11.71,11.73,41755.0,9.4354,9.4515,9.4193,9.4354,41755.0
2020-11-20 11:25:00,11.73,11.77,11.73,11.75,43496.0,9.4354,9.4676,9.4354,9.4515,43496.0
2020-11-20 11:30:00,11.75,11.76,11.73,11.76,22905.0,9.4515,9.4595,9.4354,9.4595,22905.0
2020-11-20 11:35:00,11.76,11.76,11.74,11.75,22827.0,9.4595,9.4595,9.4435,9.4515,22827.0
2020-11-20 11:40:00,11.75,11.77,11.74,11.74,23815.0,9.4515,9.4676,9.4435,9.4435,23815.0
2020-11-20 11:45:00,11.74,11.75,11.71,11.71,20462.0,9.4435,9.4515,9.4193,9.4193,20462.0
2020-11-20 11:50:00,11.71,11.75,11.71,11.73,15592.0,9.4193,9.4515,9.4193,9.4354,15592.0
2020-11-20 11:55:00,11.74,11.76,11.73,11.75,18826.0,9.4435,9.4595,9.4354,9.4515,18826.0
2020-11-20 12:00:00,11.76,11.76,11.73,11.74,14327.0,9.4595,9.4595,9.4354,9.4435,14327.0
2020-11-20 12:05:00,11.74,11.74,11.72,11.72,17808.0,9.4435,9.4435,9.4274,9.4274,17808.0
2020-11-20 12:10:00,11.72,11.75,11.72,11.74,27026.0,9.4274,9.4515,9.4274,9.4435,27026.0
2020-11-20 12:15:00,11.74,11.75,11.72,11.74,19232.0,9.4435,9.4515,9.4274,9.4435,19232.0
2020-11-20 12:20:00,11.74,11.75,11.73,11.74,13544.0,9.4435,9.4515,9.4354,9.4435,13544.0
2020-11-20 12:25:00,11.74,11.74,11.72,11.73,16756.0,9.4435,9.4435,9.4274,9.4354,16756.0
2020-11-20 12:30:00,11.73,11.73,11.71,11.72,11890.0,9.4354,9.4354,9.4193,9.4274,11890.0
2020-11-20 12:35:00,11.71,11.72,11.7,11.7,6684.0,9.4193,9.4274,9.4113,9.4113,6684.0
2020-11-20 12:40:00,11.71,11.73,11.7,11.73,120043.0,9.4193,9.4354,9.4113,9.4354,120043.0
2020-11-20 12:45:00,11.72,11.73,11.71,11.71,16069.0,9.4274,9.4354,9.4193,9.4193,16069.0
2020-11-20 12:50:00,11.71,11.73,11.71,11.73,14594.0,9.4193,9.4354,9.4193,9.4354,14594.0
2020-11-20 12:55:00,11.73,11.76,11.71,11.76,34415.0,9.4354,9.4595,9.4193,9.4595,34415.0
2020-11-20 13:00:00,11.75,11.79,11.74,11.78,22423.0,9.4515,9.4837,9.4435,9.4756,22423.0
2020-11-20 13:05:00,11.78,11.78,11.73,11.75,25782.0,9.4756,9.4756,9.4354,9.4515,25782.0
2020-11-20 13:10:00,11.76,11.76,11.74,11.75,25748.0,9.4595,9.4595,9.4435,9.4515,25748.0
2020-11-20 13:15:00,11.75,11.75,11.73,11.73,9490.0,9.4515,9.4515,9.4354,9.4354,9490.0
2020-11-20 13:20:00,11.74,11.77,11.73,11.76,23091.0,9.4435,9.4676,9.4354,9.4595,23091.0
2020-11-20 13:25:00,11.77,11.77,11.73,11.74,31623.0,9.4676,9.4676,9.4354,9.4435,31623.0
2020-11-20 13:30:00,11.75,11.75,11.72,11.75,38270.0,9.4515,9.4515,9.4274,9.4515,38270.0
2020-11-20 13:35:00,11.75,11.77,11.73,11.75,22494.0,9.4515,9.4676,9.4354,9.4515,22494.0
2020-11-20 13:40:00,11.76,11.77,11.74,11.76,30609.0,9.4595,9.4676,9.4435,9.4595,30609.0
2020-11-20 13:45:00,11.76,11.77,11.74,11.77,16253.0,9.4595,9.4676,9.4435,9.4676,16253.0
2020-11-20 13:50:00,11.78,11.78,11.75,11.75,22355.0,9.4756,9.4756,9.4515,9.4515,22355.0
2020-11-20 13:55:00,11.76,11.77,11.75,11.75,13781.0,9.4595,9.4676,9.4515,9.4515,13781.0
2020-11-20 14:00:00,11.76,11.77,11.74,11.75,30769.0,9.4595,9.4676,9.4435,9.4515,30769.0
2020-11-20 14:05:00,11.75,11.76,11.74,11.76,11420.0,9.4515,9.4595,9.4435,9.4595,11420.0
2020-11-20 14:10:00,11.76,11.77,11.74,11.75,19022.0,9.4595,9.4676,9.4435,9.4515,19022.0
2020-11-20 14:15:00,11.75,11.75,11.73,11.74,44551.0,9.4515,9.4515,9.4354,9.4435,44551.0
2020-11-20 14:20:00,11.74,11.74,11.71,11.73,46972.0,9.4435,9.4435,9.4193,9.4354,46972.0
2020-11-20 14:25:00,11.73,11.73,11.72,11.72,6720.0,9.4354,9.4354,9.4274,9.4274,6720.0
2020-11-20 14:30:00,11.72,11.73,11.71,11.73,22064.0,9.4274,9.4354,9.4193,9.4354,22064.0
2020-11-20 14:35:00,11.73,11.74,11.71,11.71,22051.0,9.4354,9.4435,9.4193,9.4193,22051.0
2020-11-20 14:40:00,11.71,11.72,11.7,11.71,35812.0,9.4193,9.4274,9.4113,9.4193,35812.0
2020-11-20 14:45:00,11.71,11.72,11.7,11.71,23994.0,9.4193,9.4274,9.4113,9.4193,23994.0
2020-11-20 14:50:00,11.71,11.73,11.71,11.72,19735.0,9.4193,9.4354,9.4193,9.4274,19735.0
2020-11-20 14:55:00,11.72,11.74,11.71,11.73,36545.0,9.4274,9.4435,9.4193,9.4354,36545.0
2020-11-20 15:00:00,11.74,11.74,11.72,11.74,18380.0,9.4435,9.4435,9.4274,9.4435,18380.0
2020-11-20 15:05:00,11.74,11.75,11.71,11.71,71025.0,9.4435,9.4515,9.4193,9.4193,71025.0
2020-11-20 15:10:00,11.71,11.74,11.71,11.72,47091.0,9.4193,9.4435,9.4193,9.4274,47091.0
2020-11-20 15:15:00,11.71,11.74,11.71,11.74,26679.0,9.4193,9.4435,9.4193,9.4435,26679.0
2020-11-20 15:20:00,11.74,11.75,11.72,11.75,81895.0,9.4435,9.4515,9.4274,9.4515,81895.0
2020-11-20 15:25:00,11.75,11.75,11.73,11.75,62903.0,9.4515,9.4515,9.4354,9.4515,62903.0
2020-11-20 15:30:00,11.74,11.75,11.73,11.75,55486.0,9.4435,9.4515,9.4354,9.4515,55486.0
2020-11-20 15:35:00,11.75,11.78,11.74,11.78,79870.0,9.4515,9.4756,9.4435,9.4756,79870.0
2020-11-20 15:40:00,11.78,11.79,11.77,11.79,48693.0,9.4756,9.4837,9.4676,9.4837,48693.0
2020-11-20 15:45:00,11.79,11.82,11.78,11.8,73918.0,9.4837,9.5078,9.4756,9.4917,73918.0
2020-11-20 15:50:00,11.79,11.81,11.78,11.79,186060.0,9.4837,9.4998,9.4756,9.4837,186060.0
2020-11-20 15:55:00,11.79,11.8,11.75,11.76,357095.0,9.4837,9.4917,9.4515,9.4595,357095.0
2020-11-23 09:30:00,11.97,12.02,11.92,11.95,198131.0,9.6285,9.6687,9.5883,9.6124,198131.0
2020-11-23 09:35:00,11.95,11.96,11.92,11.94,96201.0,9.6124,9.6204,9.5883,9.6043,96201.0
2020-11-23 09:40:00,11.94,11.99,11.93,11.99,61297.0,9.6043,9.6446,9.5963,9.6446,61297.0
2020-11-23 09:45:00,11.99,12.03,11.98,12.01,201366.0,9.6446,9.6767,9.6365,9.6606,201366.0
2020-11-23 09:50:00,12.0,12.05,12.0,12.03,81778.0,9.6526,9.6928,9.6526,9.6767,81778.0
2020-11-23 09:55:00,12.03,12.06,11.99,12.0,64101.0,9.6767,9.7009,9.6446,9.6526,64101.0
2020-11-23 10:00:00,12.0,12.02,11.97,12.02,54872.0,9.6526,9.6687,9.6285,9.6687,54872.0
2020-11-23 10:05:00,12.02,12.03,12.0,12.02,79298.0,9.6687,9.6767,9.6526,9.6687,79298.0
2020-11-23 10:10:00,12.02,12.02,11.99,12.02,88461.0,9.6687,9.6687,9.6446,9.6687,88461.0
2020-11-23 10:15:00,12.02,12.07,12.01,12.07,54645.0,9.6687,9.7089,9.6606,9.7089,54645.0
2020-11-23 10:20:00,12.06,12.1,12.06,12.08,83838.0,9.7009,9.733,9.7009,9.717,83838.0
2020-11-23 10:25:00,12.08,12.09,12.03,12.03,67058.0,9.717,9.725,9.6767,9.6767,67058.0
2020-11-23 10:30:00,12.04,12.09,12.02,12.08,121760.0,9.6848,9.725,9.6687,9.717,121760.0
2020-11-23 10:35:00,12.09,12.11,12.08,12.11,97633.0,9.725,9.7411,9.717,9.7411,97633.0
2020-11-23 10:40:00,12.1,12.12,12.1,12.1,58371.0,9.733,9.7491,9.733,9.733,58371.0
2020-11-23 10:45:00,12.1,12.14,12.1,12.13,52137.0,9.733,9.7652,9.733,9.7572,52137.0
2020-11-23 10:50:00,12.13,12.14,12.1,12.12,46025.0,9.7572,9.7652,9.733,9.7491,46025.0
2020-11-23 10:55:00,12.13,12.14,12.1,12.12,31373.0,9.7572,9.7652,9.733,9.7491,31373.0
2020-11-23 11:00:00,12.13,12.13,12.09,12.12,37860.0,9.7572,9.7572,9.725,9.7491,37860.0
2020-11-23 11:05:00,12.12,12.14,12.1,12.14,40523.0,9.7491,9.7652,9.733,9.7652,40523.0
2020-11-23 11:10:00,12.13,12.16,12.12,12.12,175815.0,9.7572,9.7813,9.7491,9.7491,175815.0
2020-11-23 11:15:00,12.12,12.15,12.11,12.15,41658.0,9.7491,9.7733,9.7411,9.7733,41658.0
2020-11-23 11:20:00,12.15,12.18,12.15,12.18,47868.0,9.7733,9.7974,9.7733,9.7974,47868.0
2020-11-23 11:25:00,12.17,12.19,12.17,12.18,53317.0,9.7893,9.8054,9.7893,9.7974,53317.0
2020-11-23 11:30:00,12.17,12.18,12.13,12.13,55248.0,9.7893,9.7974,9.7572,9.7572,55248.0
2020-11-23 11:35:00,12.13,12.16,12.12,12.14,38675.0,9.7572,9.7813,9.7491,9.7652,38675.0
2020-11-23 11:40:00,12.14,12.16,12.13,12.13,58098.0,9.7652,9.7813,9.7572,9.7572,58098.0
2020-11-23 11:45:00,12.13,12.16,12.13,12.15,47549.0,9.7572,9.7813,9.7572,9.7733,47549.0
2020-11-23 11:50:00,12.15,12.15,12.12,12.13,29705.0,9.7733,9.7733,9.7491,9.7572,29705.0
2020-11-23 11:55:00,12.13,12.17,12.12,12.16,55166.0,9.7572,9.7893,9.7491,9.7813,55166.0
2020-11-23 12:00:00,12.16,12.16,12.12,12.13,35797.0,9.7813,9.7813,9.7491,9.7572,35797.0
2020-11-23 12:05:00,12.13,12.14,12.12,12.13,39385.0,9.7572,9.7652,9.7491,9.7572,39385.0
2020-11-23 12:10:00,12.13,12.16,12.12,12.15,19685.0,9.7572,9.7813,9.7491,9.7733,19685.0
2020-11-23 12:15:00,12.15,12.17,12.13,12.16,40336.0,9.7733,9.7893,9.7572,9.7813,40336.0
2020-11-23 12:20:00,12.16,12.16,12.14,12.16,38638.0,9.7813,9.7813,9.7652,9.7813,38638.0
2020-11-23 12:25:00,12.16,12.17,12.13,12.13,47201.0,9.7813,9.7893,9.7572,9.7572,47201.0
2020-11-23 12:30:00,12.13,12.14,12.11,12.13,37564.0,9.7572,9.7652,9.7411,9.7572,37564.0
2020-11-23 12:35:00,12.13,12.14,12.12,12.14,35548.0,9.7572,9.7652,9.7491,9.7652,35548.0
2020-11-23 12:40:00,12.14,12.15,12.12,12.13,72277.0,9.7652,9.7733,9.7491,9.7572,72277.0
2020-11-23 12:45:00,12.13,12.13,12.11,12.12,39150.0,9.7572,9.7572,9.7411,9.7491,39150.0
2020-11-23 12:50:00,12.12,12.15,12.11,12.15,95727.0,9.7491,9.7733,9.7411,9.7733,95727.0
2020-11-23 12:55:00,12.15,12.16,12.15,12.16,44368.0,9.7733,9.7813,9.7733,9.7813,44368.0
2020-11-23 13:00:00,12.16,12.17,12.14,12.16,52798.0,9.7813,9.7893,9.7652,9.7813,52798.0
2020-11-23 13:05:00,12.16,12.17,12.14,12.14,39429.0,9.7813,9.7893,9.7652,9.7652,39429.0
2020-11-23 13:10:00,12.15,12.17,12.15,12.16,51085.0,9.7733,9.7893,9.7733,9.7813,51085.0
2020-11-23 13:15:00,12.17,12.17,12.13,12.13,82073.0,9.7893,9.7893,9.7572,9.7572,82073.0
2020-11-23 13:20:00,12.14,12.15,12.13,12.15,51758.0,9.7652,9.7733,9.7572,9.7733,51758.0
2020-11-23 13:25:00,12.15,12.16,12.09,12.1,95910.0,9.7733,9.7813,9.725,9.733,95910.0
2020-11-23 13:30:00,12.1,12.11,12.08,12.1,81133.0,9.733,9.7411,9.717,9.733,81133.0
2020-11-23 13:35:00,12.1,12.13,12.09,12.13,58005.0,9.733,9.7572,9.725,9.7572,58005.0
2020-11-23 13:40:00,12.12,12.14,12.12,12.13,145825.0,9.7491,9.7652,9.7491,9.7572,145825.0
2020-11-23 13:45:00,12.13,12.16,12.12,12.13,59960.0,9.7572,9.7813,9.7491,9.7572,59960.0
2020-11-23 13:50:00,12.13,12.15,12.13,12.14,38643.0,9.7572,9.7733,9.7572,9.7652,38643.0
2020-11-23 13:55:00,12.15,12.15,12.13,12.14,41635.0,9.7733,9.7733,9.7572,9.7652,41635.0
2020-11-23 14:00:00,12.14,12.16,12.13,12.16,42282.0,9.7652,9.7813,9.7572,9.7813,42282.0
2020-11-23 14:05:00,12.16,12.16,12.13,12.13,37782.0,9.7813,9.7813,9.7572,9.7572,37782.0
2020-11-23 14:10:00,12.13,12.14,12.11,12.14,34790.0,9.7572,9.7652,9.7411,9.7652,34790.0
2020-11-23 14:15:00,12.14,12.14,12.12,12.13,45484.0,9.7652,9.7652,9.7491,9.7572,45484.0
2020-11-23 14:20:00,12.13,12.14,12.11,12.12,39576.0,9.7572,9.7652,9.7411,9.7491,39576.0
2020-11-23 14:25:00,12.12,12.12,12.1,12.11,76159.0,9.7491,9.7491,9.733,9.7411,76159.0
2020-11-23 14:30:00,12.1,12.12,12.1,12.12,46124.0,9.733,9.7491,9.733,9.7491,46124.0
2020-11-23 14:35:00,12.12,12.14,12.11,12.13,42793.0,9.7491,9.7652,9.7411,9.7572,42793.0
2020-11-23 14:40:00,12.14,12.14,12.12,12.13,36921.0,9.7652,9.7652,9.7491,9.7572,36921.0
2020-11-23 14:45:00,12.13,12.15,12.13,12.15,39176.0,9.7572,9.7733,9.7572,9.7733,39176.0
2020-11-23 14:50:00,12.15,12.18,12.14,12.18,91466.0,9.7733,9.7974,9.7652,9.7974,91466.0
2020-11-23 14:55:00,12.17,12.18,12.16,12.18,75246.0,9.7893,9.7974,9.7813,9.7974,75246.0
2020-11-23 15:00:00,12.17,12.2,12.17,12.19,76609.0,9.7893,9.8135,9.7893,9.8054,76609.0
2020-11-23 15:05:00,12.2,12.21,12.19,12.19,103001.0,9.8135,9.8215,9.8054,9.8054,103001.0
2020-11-23 15:10:00,12.2,12.2,12.18,12.19,56577.0,9.8135,9.8135,9.7974,9.8054,56577.0
2020-11-23 15:15:00,12.19,12.2,12.17,12.19,56830.0,9.8054,9.8135,9.7893,9.8054,56830.0
2020-11-23 15:20:00,12.18,12.19,12.17,12.18,44244.0,9.7974,9.8054,9.7893,9.7974,44244.0
2020-11-23 15:25:00,12.18,12.19,12.16,12.18,53736.0,9.7974,9.8054,9.7813,9.7974,53736.0
2020-11-23 15:30:00,12.17,12.18,12.15,12.17,69052.0,9.7893,9.7974,9.7733,9.7893,69052.0
2020-11-23 15:35:00,12.17,12.17,12.15,12.16,90110.0,9.7893,9.7893,9.7733,9.7813,90110.0
2020-11-23 15:40:00,12.16,12.19,12.16,12.19,106378.0,9.7813,9.8054,9.7813,9.8054,106378.0
2020-11-23 15:45:00,12.19,12.2,12.16,12.17,246449.0,9.8054,9.8135,9.7813,9.7893,246449.0
2020-11-23 15:50:00,12.18,12.2,12.16,12.19,306865.0,9.7974,9.8135,9.7813,9.8054,306865.0
2020-11-23 15:55:00,12.19,12.19,12.15,12.17,471759.0,9.8054,9.8054,9.7733,9.7893,471759.0
2020-11-24 09:30:00,12.47,12.61,12.4,12.55,542739.0,10.0307,10.1433,9.9744,10.095,542739.0
2020-11-24 09:35:00,12.55,12.66,12.55,12.62,360205.0,10.095,10.1835,10.095,10.1513,360205.0
2020-11-24 09:40:00,12.61,12.66,12.58,12.63,256370.0,10.1433,10.1835,10.1191,10.1594,256370.0
2020-11-24 09:45:00,12.63,12.66,12.58,12.62,123579.0,10.1594,10.1835,10.1191,10.1513,123579.0
2020-11-24 09:50:00,12.62,12.68,12.61,12.68,221981.0,10.1513,10.1996,10.1433,10.1996,221981.0
2020-11-24 09:55:00,12.68,12.7,12.66,12.68,144640.0,10.1996,10.2157,10.1835,10.1996,144640.0
2020-11-24 10:00:00,12.69,12.73,12.67,12.73,135319.0,10.2076,10.2398,10.1915,10.2398,135319.0
2020-11-24 10:05:00,12.73,12.73,12.7,12.71,144349.0,10.2398,10.2398,10.2157,10.2237,144349.0
2020-11-24 10:10:00,12.71,12.75,12.67,12.75,257393.0,10.2237,10.2559,10.1915,10.2559,257393.0
2020-11-24 10:15:00,12.74,12.75,12.69,12.75,149244.0,10.2478,10.2559,10.2076,10.2559,149244.0
2020-11-24 10:20:00,12.75,12.8,12.74,12.77,162324.0,10.2559,10.2961,10.2478,10.272,162324.0
2020-11-24 10:25:00,12.77,12.86,12.77,12.85,209021.0,10.272,10.3444,10.272,10.3363,209021.0
2020-11-24 10:30:00,12.85,12.85,12.78,12.81,125781.0,10.3363,10.3363,10.28,10.3042,125781.0
2020-11-24 10:35:00,12.81,12.82,12.71,12.73,204698.0,10.3042,10.3122,10.2237,10.2398,204698.0
2020-11-24 10:40:00,12.73,12.76,12.7,12.71,151787.0,10.2398,10.2639,10.2157,10.2237,151787.0
2020-11-24 10:45:00,12.71,12.75,12.7,12.74,209975.0,10.2237,10.2559,10.2157,10.2478,209975.0
2020-11-24 10:50:00,12.75,12.76,12.73,12.75,96243.0,10.2559,10.2639,10.2398,10.2559,96243.0
2020-11-24 10:55:00,12.75,12.76,12.72,12.75,118097.0,10.2559,10.2639,10.2318,10.2559,118097.0
2020-11-24 11:00:00,12.74,12.76,12.73,12.75,107901.0,10.2478,10.2639,10.2398,10.2559,107901.0
2020-11-24 11:05:00,12.74,12.74,12.7,12.74,132199.0,10.2478,10.2478,10.2157,10.2478,132199.0
2020-11-24 11:10:00,12.73,12.74,12.7,12.7,108804.0,10.2398,10.2478,10.2157,10.2157,108804.0
2020-11-24 11:15:00,12.7,12.74,12.69,12.74,61803.0,10.2157,10.2478,10.2076,10.2478,61803.0
2020-11-24 11:20:00,12.73,12.78,12.73,12.77,73775.0,10.2398,10.28,10.2398,10.272,73775.0
2020-11-24 11:25:00,12.78,12.78,12.74,12.77,73196.0,10.28,10.28,10.2478,10.272,73196.0
2020-11-24 11:30:00,12.77,12.8,12.75,12.79,55267.0,10.272,10.2961,10.2559,10.2881,55267.0
2020-11-24 11:35:00,12.79,12.82,12.79,12.82,68789.0,10.2881,10.3122,10.2881,10.3122,68789.0
2020-11-24 11:40:00,12.82,12.83,12.8,12.83,136879.0,10.3122,10.3202,10.2961,10.3202,136879.0
2020-11-24 11:45:00,12.83,12.87,12.82,12.87,58452.0,10.3202,10.3524,10.3122,10.3524,58452.0
2020-11-24 11:50:00,12.87,12.91,12.87,12.9,102158.0,10.3524,10.3846,10.3524,10.3765,102158.0
2020-11-24 11:55:00,12.9,12.91,12.87,12.88,114831.0,10.3765,10.3846,10.3524,10.3605,114831.0
2020-11-24 12:00:00,12.88,12.92,12.87,12.92,49479.0,10.3605,10.3926,10.3524,10.3926,49479.0
2020-11-24 12:05:00,12.92,12.93,12.91,12.93,91710.0,10.3926,10.4007,10.3846,10.4007,91710.0
2020-11-24 12:10:00,12.93,12.94,12.89,12.92,134291.0,10.4007,10.4087,10.3685,10.3926,134291.0
2020-11-24 12:15:00,12.92,12.94,12.88,12.9,66969.0,10.3926,10.4087,10.3605,10.3765,66969.0
2020-11-24 12:20:00,12.89,12.9,12.87,12.9,108113.0,10.3685,10.3765,10.3524,10.3765,108113.0
2020-11-24 12:25:00,12.9,12.91,12.85,12.86,37753.0,10.3765,10.3846,10.3363,10.3444,37753.0
2020-11-24 12:30:00,12.86,12.88,12.85,12.87,44340.0,10.3444,10.3605,10.3363,10.3524,44340.0
2020-11-24 12:35:00,12.87,12.87,12.84,12.86,33010.0,10.3524,10.3524,10.3283,10.3444,33010.0
2020-11-24 12:40:00,12.86,12.86,12.84,12.86,32986.0,10.3444,10.3444,10.3283,10.3444,32986.0
2020-11-24 12:45:00,12.86,12.89,12.85,12.87,72637.0,10.3444,10.3685,10.3363,10.3524,72637.0
2020-11-24 12:50:00,12.87,12.88,12.86,12.87,28241.0,10.3524,10.3605,10.3444,10.3524,28241.0
2020-11-24 12:55:00,12.87,12.88,12.86,12.87,105143.0,10.3524,10.3605,10.3444,10.3524,105143.0
2020-11-24 13:00:00,12.87,12.9,12.87,12.9,30566.0,10.3524,10.3765,10.3524,10.3765,30566.0
2020-11-24 13:05:00,12.89,12.91,12.88,12.9,72249.0,10.3685,10.3846,10.3605,10.3765,72249.0
2020-11-24 13:10:00,12.9,12.91,12.89,12.91,40864.0,10.3765,10.3846,10.3685,10.3846,40864.0
2020-11-24 13:15:00,12.91,12.93,12.9,12.93,43685.0,10.3846,10.4007,10.3765,10.4007,43685.0
2020-11-24 13:20:00,12.92,12.93,12.9,12.93,92047.0,10.3926,10.4007,10.3765,10.4007,92047.0
2020-11-24 13:25:00,12.93,12.93,12.9,12.92,86776.0,10.4007,10.4007,10.3765,10.3926,86776.0
2020-11-24 13:30:00,12.92,12.93,12.88,12.88,110894.0,10.3926,10.4007,10.3605,10.3605,110894.0
2020-11-24 13:35:00,12.88,12.89,12.85,12.86,66458.0,10.3605,10.3685,10.3363,10.3444,66458.0
2020-11-24 13:40:00,12.87,12.91,12.86,12.88,92353.0,10.3524,10.3846,10.3444,10.3605,92353.0
2020-11-24 13:45:00,12.88,12.9,12.88,12.89,48582.0,10.3605,10.3765,10.3605,10.3685,48582.0
2020-11-24 13:50:00,12.9,12.9,12.86,12.87,82307.0,10.3765,10.3765,10.3444,10.3524,82307.0
2020-11-24 13:55:00,12.88,12.89,12.87,12.88,60605.0,10.3605,10.3685,10.3524,10.3605,60605.0
2020-11-24 14:00:00,12.87,12.92,12.87,12.91,60505.0,10.3524,10.3926,10.3524,10.3846,60505.0
2020-11-24 14:05:00,12.91,12.93,12.88,12.88,59415.0,10.3846,10.4007,10.3605,10.3605,59415.0
2020-11-24 14:10:00,12.89,12.91,12.88,12.91,51327.0,10.3685,10.3846,10.3605,10.3846,51327.0
2020-11-24 14:15:00,12.9,12.92,12.87,12.88,46982.0,10.3765,10.3926,10.3524,10.3605,46982.0
2020-11-24 14:20:00,12.88,12.89,12.87,12.88,30832.0,10.3605,10.3685,10.3524,10.3605,30832.0
2020-11-24 14:25:00,12.88,12.89,12.86,12.87,66488.0,10.3605,10.3685,10.3444,10.3524,66488.0
2020-11-24 14:30:00,12.86,12.88,12.85,12.86,92693.0,10.3444,10.3605,10.3363,10.3444,92693.0
2020-11-24 14:35:00,12.86,12.89,12.86,12.88,73868.0,10.3444,10.3685,10.3444,10.3605,73868.0
2020-11-24 14:40:00,12.88,12.92,12.87,12.91,45722.0,10.3605,10.3926,10.3524,10.3846,45722.0
2020-11-24 14:45:00,12.91,12.91,12.88,12.9,54210.0,10.3846,10.3846,10.3605,10.3765,54210.0
2020-11-24 14:50:00,12.89,12.91,12.89,12.9,39655.0,10.3685,10.3846,10.3685,10.3765,39655.0
2020-11-24 14:55:00,12.91,12.94,12.9,12.93,61722.0,10.3846,10.4087,10.3765,10.4007,61722.0
2020-11-24 15:00:00,12.93,12.94,12.91,12.94,47039.0,10.4007,10.4087,10.3846,10.4087,47039.0
2020-11-24 15:05:00,12.94,12.95,12.93,12.94,53950.0,10.4087,10.4168,10.4007,10.4087,53950.0
2020-11-24 15:10:00,12.94,12.96,12.92,12.92,95595.0,10.4087,10.4248,10.3926,10.3926,95595.0
2020-11-24 15:15:00,12.92,12.93,12.9,12.91,35448.0,10.3926,10.4007,10.3765,10.3846,35448.0
2020-11-24 15:20:00,12.91,12.94,12.9,12.94,109506.0,10.3846,10.4087,10.3765,10.4087,109506.0
2020-11-24 15:25:00,12.94,12.94,12.93,12.94,32927.0,10.4087,10.4087,10.4007,10.4087,32927.0
2020-11-24 15:30:00,12.93,12.94,12.9,12.92,168451.0,10.4007,10.4087,10.3765,10.3926,168451.0
2020-11-24 15:35:00,12.93,12.93,12.89,12.89,86915.0,10.4007,10.4007,10.3685,10.3685,86915.0
2020-11-24 15:40:00,12.89,12.89,12.86,12.87,95175.0,10.3685,10.3685,10.3444,10.3524,95175.0
2020-11-24 15:45:00,12.86,12.91,12.86,12.91,138096.0,10.3444,10.3846,10.3444,10.3846,138096.0
2020-11-24 15:50:00,12.91,12.94,12.89,12.93,308309.0,10.3846,10.4087,10.3685,10.4007,308309.0
2020-11-24 15:55:00,12.93,12.95,12.92,12.94,444073.0,10.4007,10.4168,10.3926,10.4087,444073.0
2020-11-25 09:30:00,12.71,12.81,12.52,12.61,278838.0,10.2237,10.3042,10.0709,10.1433,278838.0
2020-11-25 09:35:00,12.59,12.63,12.57,12.6,88088.0,10.1272,10.1594,10.1111,10.1352,88088.0
2020-11-25 09:40:00,12.59,12.62,12.56,12.62,70177.0,10.1272,10.1513,10.1031,10.1513,70177.0
2020-11-25 09:45:00,12.63,12.63,12.57,12.61,64948.0,10.1594,10.1594,10.1111,10.1433,64948.0
2020-11-25 09:50:00,12.6,12.6,12.51,12.53,160667.0,10.1352,10.1352,10.0628,10.0789,160667.0
2020-11-25 09:55:00,12.54,12.58,12.52,12.57,112175.0,10.087,10.1191,10.0709,10.1111,112175.0
2020-11-25 10:00:00,12.57,12.58,12.52,12.53,77406.0,10.1111,10.1191,10.0709,10.0789,77406.0
2020-11-25 10:05:00,12.53,12.61,12.52,12.54,144548.0,10.0789,10.1433,10.0709,10.087,144548.0
2020-11-25 10:10:00,12.54,12.57,12.52,12.57,35446.0,10.087,10.1111,10.0709,10.1111,35446.0
2020-11-25 10:15:00,12.56,12.59,12.53,12.54,40078.0,10.1031,10.1272,10.0789,10.087,40078.0
2020-11-25 10:20:00,12.54,12.59,12.53,12.56,102932.0,10.087,10.1272,10.0789,10.1031,102932.0
2020-11-25 10:25:00,12.55,12.56,12.52,12.54,86206.0,10.095,10.1031,10.0709,10.087,86206.0
2020-11-25 10:30:00,12.54,12.56,12.52,12.55,70879.0,10.087,10.1031,10.0709,10.095,70879.0
2020-11-25 10:35:00,12.56,12.57,12.52,12.53,28245.0,10.1031,10.1111,10.0709,10.0789,28245.0
2020-11-25 10:40:00,12.53,12.54,12.49,12.5,119684.0,10.0789,10.087,10.0467,10.0548,119684.0
2020-11-25 10:45:00,12.5,12.54,12.49,12.54,104875.0,10.0548,10.087,10.0467,10.087,104875.0
2020-11-25 10:50:00,12.54,12.55,12.53,12.54,37529.0,10.087,10.095,10.0789,10.087,37529.0
2020-11-25 10:55:00,12.54,12.54,12.49,12.49,87541.0,10.087,10.087,10.0467,10.0467,87541.0
2020-11-25 11:00:00,12.49,12.55,12.49,12.54,168314.0,10.0467,10.095,10.0467,10.087,168314.0
2020-11-25 11:05:00,12.53,12.57,12.52,12.57,54558.0,10.0789,10.1111,10.0709,10.1111,54558.0
2020-11-25 11:10:00,12.57,12.58,12.56,12.57,63246.0,10.1111,10.1191,10.1031,10.1111,63246.0
2020-11-25 11:15:00,12.58,12.62,12.55,12.62,52974.0,10.1191,10.1513,10.095,10.1513,52974.0
2020-11-25 11:20:00,12.62,12.64,12.61,12.62,41729.0,10.1513,10.1674,10.1433,10.1513,41729.0
2020-11-25 11:25:00,12.61,12.64,12.6,12.63,33078.0,10.1433,10.1674,10.1352,10.1594,33078.0
2020-11-25 11:30:00,12.64,12.65,12.62,12.64,27349.0,10.1674,10.1755,10.1513,10.1674,27349.0
2020-11-25 11:35:00,12.63,12.66,12.62,12.65,27532.0,10.1594,10.1835,10.1513,10.1755,27532.0
2020-11-25 11:40:00,12.66,12.68,12.63,12.63,38851.0,10.1835,10.1996,10.1594,10.1594,38851.0
2020-11-25 11:45:00,12.63,12.69,12.63,12.68,285210.0,10.1594,10.2076,10.1594,10.1996,285210.0
2020-11-25 11:50:00,12.67,12.69,12.66,12.66,118022.0,10.1915,10.2076,10.1835,10.1835,118022.0
2020-11-25 11:55:00,12.67,12.71,12.66,12.71,94610.0,10.1915,10.2237,10.1835,10.2237,94610.0
2020-11-25 12:00:00,12.71,12.72,12.7,12.72,24328.0,10.2237,10.2318,10.2157,10.2318,24328.0
2020-11-25 12:05:00,12.71,12.73,12.71,12.72,20419.0,10.2237,10.2398,10.2237,10.2318,20419.0
2020-11-25 12:10:00,12.72,12.73,12.7,12.71,19906.0,10.2318,10.2398,10.2157,10.2237,19906.0
2020-11-25 12:15:00,12.71,12.71,12.68,12.69,167422.0,10.2237,10.2237,10.1996,10.2076,167422.0
2020-11-25 12:20:00,12.7,12.7,12.66,12.67,57442.0,10.2157,10.2157,10.1835,10.1915,57442.0
2020-11-25 12:25:00,12.67,12.69,12.66,12.68,59375.0,10.1915,10.2076,10.1835,10.1996,59375.0
2020-11-25 12:30:00,12.67,12.69,12.66,12.68,44795.0,10.1915,10.2076,10.1835,10.1996,44795.0
2020-11-25 12:35:00,12.68,12.69,12.67,12.68,19247.0,10.1996,10.2076,10.1915,10.1996,19247.0
2020-11-25 12:40:00,12.68,12.71,12.68,12.69,28347.0,10.1996,10.2237,10.1996,10.2076,28347.0
2020-11-25 12:45:00,12.69,12.69,12.67,12.68,17650.0,10.2076,10.2076,10.1915,10.1996,17650.0
2020-11-25 12:50:00,12.68,12.68,12.65,12.65,63979.0,10.1996,10.1996,10.1755,10.1755,63979.0
2020-11-25 12:55:00,12.65,12.67,12.65,12.66,39673.0,10.1755,10.1915,10.1755,10.1835,39673.0
2020-11-25 13:00:00,12.66,12.69,12.65,12.69,41435.0,10.1835,10.2076,10.1755,10.2076,41435.0
2020-11-25 13:05:00,12.68,12.7,12.68,12.69,18660.0,10.1996,10.2157,10.1996,10.2076,18660.0
2020-11-25 13:10:00,12.69,12.71,12.68,12.69,34547.0,10.2076,10.2237,10.1996,10.2076,34547.0
2020-11-25 13:15:00,12.69,12.71,12.68,12.7,32796.0,10.2076,10.2237,10.1996,10.2157,32796.0
2020-11-25 13:20:00,12.7,12.72,12.69,12.71,48593.0,10.2157,10.2318,10.2076,10.2237,48593.0
2020-11-25 13:25:00,12.71,12.72,12.7,12.7,47531.0,10.2237,10.2318,10.2157,10.2157,47531.0
2020-11-25 13:30:00,12.71,12.73,12.7,12.7,27263.0,10.2237,10.2398,10.2157,10.2157,27263.0
2020-11-25 13:35:00,12.71,12.72,12.69,12.69,56545.0,10.2237,10.2318,10.2076,10.2076,56545.0
2020-11-25 13:40:00,12.7,12.7,12.67,12.68,37396.0,10.2157,10.2157,10.1915,10.1996,37396.0
2020-11-25 13:45:00,12.68,12.69,12.67,12.68,36702.0,10.1996,10.2076,10.1915,10.1996,36702.0
2020-11-25 13:50:00,12.69,12.7,12.68,12.69,61782.0,10.2076,10.2157,10.1996,10.2076,61782.0
2020-11-25 13:55:00,12.69,12.7,12.68,12.7,55822.0,10.2076,10.2157,10.1996,10.2157,55822.0
2020-11-25 14:00:00,12.7,12.7,12.68,12.7,31868.0,10.2157,10.2157,10.1996,10.2157,31868.0
2020-11-25 14:05:00,12.7,12.72,12.69,12.7,30635.0,10.2157,10.2318,10.2076,10.2157,30635.0
2020-11-25 14:10:00,12.7,12.7,12.66,12.67,26890.0,10.2157,10.2157,10.1835,10.1915,26890.0
2020-11-25 14:15:00,12.67,12.69,12.66,12.68,29702.0,10.1915,10.2076,10.1835,10.1996,29702.0
2020-11-25 14:20:00,12.69,12.69,12.66,12.68,16366.0,10.2076,10.2076,10.1835,10.1996,16366.0
2020-11-25 14:25:00,12.68,12.7,12.67,12.69,44414.0,10.1996,10.2157,10.1915,10.2076,44414.0
2020-11-25 14:30:00,12.69,12.69,12.66,12.67,59265.0,10.2076,10.2076,10.1835,10.1915,59265.0
2020-11-25 14:35:00,12.66,12.68,12.65,12.67,69793.0,10.1835,10.1996,10.1755,10.1915,69793.0
2020-11-25 14:40:00,12.68,12.7,12.67,12.69,28481.0,10.1996,10.2157,10.1915,10.2076,28481.0
2020-11-25 14:45:00,12.69,12.69,12.67,12.68,93250.0,10.2076,10.2076,10.1915,10.1996,93250.0
2020-11-25 14:50:00,12.67,12.69,12.66,12.69,53796.0,10.1915,10.2076,10.1835,10.2076,53796.0
2020-11-25 14:55:00,12.69,12.71,12.67,12.7,104059.0,10.2076,10.2237,10.1915,10.2157,104059.0
2020-11-25 15:00:00,12.7,12.72,12.69,12.71,69135.0,10.2157,10.2318,10.2076,10.2237,69135.0
2020-11-25 15:05:00,12.71,12.73,12.7,12.73,26263.0,10.2237,10.2398,10.2157,10.2398,26263.0
2020-11-25 15:10:00,12.73,12.74,12.71,12.72,79028.0,10.2398,10.2478,10.2237,10.2318,79028.0
2020-11-25 15:15:00,12.71,12.73,12.7,12.71,90393.0,10.2237,10.2398,10.2157,10.2237,90393.0
2020-11-25 15:20:00,12.71,12.71,12.69,12.71,86199.0,10.2237,10.2237,10.2076,10.2237,86199.0
2020-11-25 15:25:00,12.7,12.73,12.7,12.71,39895.0,10.2157,10.2398,10.2157,10.2237,39895.0
2020-11-25 15:30:00,12.71,12.71,12.69,12.71,102900.0,10.2237,10.2237,10.2076,10.2237,102900.0
2020-11-25 15:35:00,12.71,12.71,12.65,12.66,100915.0,10.2237,10.2237,10.1755,10.1835,100915.0
2020-11-25 15:40:00,12.67,12.68,12.66,12.67,65671.0,10.1915,10.1996,10.1835,10.1915,65671.0
2020-11-25 15:45:00,12.67,12.67,12.63,12.63,125200.0,10.1915,10.1915,10.1594,10.1594,125200.0
2020-11-25 15:50:00,12.63,12.66,12.62,12.66,225281.0,10.1594,10.1835,10.1513,10.1835,225281.0
2020-11-25 15:55:00,12.66,12.7,12.65,12.69,673649.0,10.1835,10.2157,10.1755,10.2076,673649.0
2020-11-27 09:30:00,12.76,12.76,12.54,12.59,211138.0,10.2639,10.2639,10.087,10.1272,211138.0
2020-11-27 09:35:00,12.59,12.62,12.56,12.61,47920.0,10.1272,10.1513,10.1031,10.1433,47920.0
2020-11-27 09:40:00,12.61,12.63,12.59,12.6,108459.0,10.1433,10.1594,10.1272,10.1352,108459.0
2020-11-27 09:45:00,12.6,12.61,12.56,12.58,58884.0,10.1352,10.1433,10.1031,10.1191,58884.0
2020-11-27 09:50:00,12.59,12.62,12.55,12.55,75831.0,10.1272,10.1513,10.095,10.095,75831.0
2020-11-27 09:55:00,12.56,12.57,12.53,12.55,78540.0,10.1031,10.1111,10.0789,10.095,78540.0
2020-11-27 10:00:00,12.55,12.56,12.52,12.52,63548.0,10.095,10.1031,10.0709,10.0709,63548.0
2020-11-27 10:05:00,12.52,12.54,12.5,12.51,48803.0,10.0709,10.087,10.0548,10.0628,48803.0
2020-11-27 10:10:00,12.51,12.52,12.48,12.5,167710.0,10.0628,10.0709,10.0387,10.0548,167710.0
2020-11-27 10:15:00,12.49,12.5,12.45,12.46,60904.0,10.0467,10.0548,10.0146,10.0226,60904.0
2020-11-27 10:20:00,12.47,12.47,12.42,12.43,68689.0,10.0307,10.0307,9.9904,9.9985,68689.0
2020-11-27 10:25:00,12.43,12.46,12.42,12.45,89539.0,9.9985,10.0226,9.9904,10.0146,89539.0
2020-11-27 10:30:00,12.45,12.45,12.4,12.41,52577.0,10.0146,10.0146,9.9744,9.9824,52577.0
2020-11-27 10:35:00,12.41,12.44,12.37,12.39,68839.0,9.9824,10.0065,9.9502,9.9663,68839.0
2020-11-27 10:40:00,12.38,12.42,12.38,12.41,48534.0,9.9583,9.9904,9.9583,9.9824,48534.0
2020-11-27 10:45:00,12.41,12.42,12.4,12.42,101556.0,9.9824,9.9904,9.9744,9.9904,101556.0
2020-11-27 10:50:00,12.42,12.45,12.41,12.43,53897.0,9.9904,10.0146,9.9824,9.9985,53897.0
2020-11-27 10:55:00,12.43,12.46,12.43,12.45,32968.0,9.9985,10.0226,9.9985,10.0146,32968.0
2020-11-27 11:00:00,12.44,12.45,12.42,12.43,42422.0,10.0065,10.0146,9.9904,9.9985,42422.0
2020-11-27 11:05:00,12.43,12.43,12.39,12.4,42143.0,9.9985,9.9985,9.9663,9.9744,42143.0
2020-11-27 11:10:00,12.4,12.41,12.38,12.38,50017.0,9.9744,9.9824,9.9583,9.9583,50017.0
2020-11-27 11:15:00,12.38,12.4,12.37,12.39,54935.0,9.9583,9.9744,9.9502,9.9663,54935.0
2020-11-27 11:20:00,12.4,12.42,12.38,12.41,51853.0,9.9744,9.9904,9.9583,9.9824,51853.0
2020-11-27 11:25:00,12.4,12.4,12.37,12.4,55482.0,9.9744,9.9744,9.9502,9.9744,55482.0
2020-11-27 11:30:00,12.4,12.46,12.4,12.44,88897.0,9.9744,10.0226,9.9744,10.0065,88897.0
2020-11-27 11:35:00,12.44,12.5,12.43,12.5,125267.0,10.0065,10.0548,9.9985,10.0548,125267.0
2020-11-27 11:40:00,12.5,12.57,12.49,12.55,86649.0,10.0548,10.1111,10.0467,10.095,86649.0
2020-11-27 11:45:00,12.56,12.6,12.56,12.6,77188.0,10.1031,10.1352,10.1031,10.1352,77188.0
2020-11-27 11:50:00,12.6,12.63,12.59,12.62,98233.0,10.1352,10.1594,10.1272,10.1513,98233.0
2020-11-27 11:55:00,12.62,12.68,12.61,12.67,132910.0,10.1513,10.1996,10.1433,10.1915,132910.0
2020-11-27 12:00:00,12.67,12.67,12.54,12.54,57314.0,10.1915,10.1915,10.087,10.087,57314.0
2020-11-27 12:05:00,12.54,12.56,12.5,12.53,68365.0,10.087,10.1031,10.0548,10.0789,68365.0
2020-11-27 12:10:00,12.52,12.55,12.51,12.54,55235.0,10.0709,10.095,10.0628,10.087,55235.0
2020-11-27 12:15:00,12.53,12.53,12.51,12.52,27336.0,10.0789,10.0789,10.0628,10.0709,27336.0
2020-11-27 12:20:00,12.52,12.52,12.49,12.5,53487.0,10.0709,10.0709,10.0467,10.0548,53487.0
2020-11-27 12:25:00,12.5,12.5,12.45,12.46,57308.0,10.0548,10.0548,10.0146,10.0226,57308.0
2020-11-27 12:30:00,12.46,12.49,12.45,12.45,88033.0,10.0226,10.0467,10.0146,10.0146,88033.0
2020-11-27 12:35:00,12.46,12.48,12.44,12.46,136199.0,10.0226,10.0387,10.0065,10.0226,136199.0
2020-11-27 12:40:00,12.45,12.47,12.44,12.45,89336.0,10.0146,10.0307,10.0065,10.0146,89336.0
2020-11-27 12:45:00,12.45,12.48,12.44,12.46,94331.0,10.0146,10.0387,10.0065,10.0226,94331.0
2020-11-27 12:50:00,12.46,12.47,12.43,12.44,90745.0,10.0226,10.0307,9.9985,10.0065,90745.0
2020-11-27 12:55:00,12.44,12.46,12.42,12.46,252264.0,10.0065,10.0226,9.9904,10.0226,252264.0
2020-11-30 09:30:00,12.4,12.5,12.35,12.48,257290.0,9.9744,10.0548,9.9341,10.0387,257290.0
2020-11-30 09:35:00,12.47,12.52,12.45,12.49,95983.0,10.0307,10.0709,10.0146,10.0467,95983.0
2020-11-30 09:40:00,12.48,12.51,12.46,12.5,51697.0,10.0387,10.0628,10.0226,10.0548,51697.0
2020-11-30 09:45:00,12.49,12.49,12.44,12.45,76215.0,10.0467,10.0467,10.0065,10.0146,76215.0
2020-11-30 09:50:00,12.45,12.46,12.41,12.43,67867.0,10.0146,10.0226,9.9824,9.9985,67867.0
2020-11-30 09:55:00,12.43,12.46,12.39,12.46,65989.0,9.9985,10.0226,9.9663,10.0226,65989.0
2020-11-30 10:00:00,12.46,12.46,12.39,12.4,79551.0,10.0226,10.0226,9.9663,9.9744,79551.0
2020-11-30 10:05:00,12.39,12.41,12.33,12.33,83938.0,9.9663,9.9824,9.918,9.918,83938.0
2020-11-30 10:10:00,12.33,12.37,12.31,12.32,95944.0,9.918,9.9502,9.902,9.91,95944.0
2020-11-30 10:15:00,12.32,12.35,12.29,12.3,249175.0,9.91,9.9341,9.8859,9.8939,249175.0
2020-11-30 10:20:00,12.3,12.32,12.28,12.3,63729.0,9.8939,9.91,9.8778,9.8939,63729.0
2020-11-30 10:25:00,12.3,12.32,12.26,12.27,68029.0,9.8939,9.91,9.8617,9.8698,68029.0
2020-11-30 10:30:00,12.27,12.28,12.23,12.24,127889.0,9.8698,9.8778,9.8376,9.8457,127889.0
2020-11-30 10:35:00,12.24,12.25,12.21,12.24,54674.0,9.8457,9.8537,9.8215,9.8457,54674.0
2020-11-30 10:40:00,12.23,12.25,12.22,12.24,102645.0,9.8376,9.8537,9.8296,9.8457,102645.0
2020-11-30 10:45:00,12.23,12.33,12.23,12.32,87448.0,9.8376,9.918,9.8376,9.91,87448.0
2020-11-30 10:50:00,12.32,12.38,12.31,12.36,178809.0,9.91,9.9583,9.902,9.9422,178809.0
2020-11-30 10:55:00,12.36,12.38,12.36,12.38,53869.0,9.9422,9.9583,9.9422,9.9583,53869.0
2020-11-30 11:00:00,12.38,12.41,12.37,12.38,85131.0,9.9583,9.9824,9.9502,9.9583,85131.0
2020-11-30 11:05:00,12.38,12.4,12.37,12.38,43554.0,9.9583,9.9744,9.9502,9.9583,43554.0
2020-11-30 11:10:00,12.38,12.41,12.38,12.39,110466.0,9.9583,9.9824,9.9583,9.9663,110466.0
2020-11-30 11:15:00,12.39,12.4,12.3,12.32,46688.0,9.9663,9.9744,9.8939,9.91,46688.0
2020-11-30 11:20:00,12.31,12.35,12.31,12.35,42101.0,9.902,9.9341,9.902,9.9341,42101.0
2020-11-30 11:25:00,12.34,12.34,12.32,12.33,55981.0,9.9261,9.9261,9.91,9.918,55981.0
2020-11-30 11:30:00,12.34,12.35,12.32,12.32,60709.0,9.9261,9.9341,9.91,9.91,60709.0
2020-11-30 11:35:00,12.33,12.35,12.3,12.3,61717.0,9.918,9.9341,9.8939,9.8939,61717.0
2020-11-30 11:40:00,12.3,12.31,12.26,12.28,52850.0,9.8939,9.902,9.8617,9.8778,52850.0
2020-11-30 11:45:00,12.28,12.29,12.27,12.29,43320.0,9.8778,9.8859,9.8698,9.8859,43320.0
2020-11-30 11:50:00,12.29,12.3,12.27,12.29,48190.0,9.8859,9.8939,9.8698,9.8859,48190.0
2020-11-30 11:55:00,12.29,12.32,12.27,12.29,29096.0,9.8859,9.91,9.8698,9.8859,29096.0
2020-11-30 12:00:00,12.28,12.29,12.27,12.28,58122.0,9.8778,9.8859,9.8698,9.8778,58122.0
2020-11-30 12:05:00,12.28,12.32,12.28,12.32,29661.0,9.8778,9.91,9.8778,9.91,29661.0
2020-11-30 12:10:00,12.32,12.33,12.31,12.33,28944.0,9.91,9.918,9.902,9.918,28944.0
2020-11-30 12:15:00,12.33,12.34,12.31,12.31,45005.0,9.918,9.9261,9.902,9.902,45005.0
2020-11-30 12:20:00,12.32,12.33,12.3,12.32,23902.0,9.91,9.918,9.8939,9.91,23902.0
2020-11-30 12:25:00,12.32,12.32,12.28,12.29,44523.0,9.91,9.91,9.8778,9.8859,44523.0
2020-11-30 12:30:00,12.28,12.32,12.28,12.29,46011.0,9.8778,9.91,9.8778,9.8859,46011.0
2020-11-30 12:35:00,12.29,12.3,12.28,12.29,32712.0,9.8859,9.8939,9.8778,9.8859,32712.0
2020-11-30 12:40:00,12.29,12.29,12.26,12.29,37165.0,9.8859,9.8859,9.8617,9.8859,37165.0
2020-11-30 12:45:00,12.29,12.3,12.28,12.29,30581.0,9.8859,9.8939,9.8778,9.8859,30581.0
2020-11-30 12:50:00,12.29,12.3,12.28,12.29,22446.0,9.8859,9.8939,9.8778,9.8859,22446.0
2020-11-30 12:55:00,12.29,12.34,12.29,12.33,34378.0,9.8859,9.9261,9.8859,9.918,34378.0
2020-11-30 13:00:00,12.33,12.34,12.3,12.3,42104.0,9.918,9.9261,9.8939,9.8939,42104.0
2020-11-30 13:05:00,12.3,12.31,12.26,12.29,125428.0,9.8939,9.902,9.8617,9.8859,125428.0
2020-11-30 13:10:00,12.29,12.3,12.27,12.28,33345.0,9.8859,9.8939,9.8698,9.8778,33345.0
2020-11-30 13:15:00,12.28,12.29,12.27,12.29,19134.0,9.8778,9.8859,9.8698,9.8859,19134.0
2020-11-30 13:20:00,12.28,12.31,12.28,12.29,35208.0,9.8778,9.902,9.8778,9.8859,35208.0
2020-11-30 13:25:00,12.29,12.31,12.29,12.3,20773.0,9.8859,9.902,9.8859,9.8939,20773.0
2020-11-30 13:30:00,12.3,12.31,12.27,12.27,48918.0,9.8939,9.902,9.8698,9.8698,48918.0
2020-11-30 13:35:00,12.27,12.29,12.27,12.28,31143.0,9.8698,9.8859,9.8698,9.8778,31143.0
2020-11-30 13:40:00,12.29,12.31,12.28,12.29,52123.0,9.8859,9.902,9.8778,9.8859,52123.0
2020-11-30 13:45:00,12.29,12.3,12.28,12.3,45924.0,9.8859,9.8939,9.8778,9.8939,45924.0
2020-11-30 13:50:00,12.29,12.31,12.28,12.29,43186.0,9.8859,9.902,9.8778,9.8859,43186.0
2020-11-30 13:55:00,12.29,12.29,12.25,12.26,53968.0,9.8859,9.8859,9.8537,9.8617,53968.0
2020-11-30 14:00:00,12.26,12.26,12.23,12.24,73910.0,9.8617,9.8617,9.8376,9.8457,73910.0
2020-11-30 14:05:00,12.24,12.26,12.23,12.24,30118.0,9.8457,9.8617,9.8376,9.8457,30118.0
2020-11-30 14:10:00,12.25,12.27,12.23,12.26,71225.0,9.8537,9.8698,9.8376,9.8617,71225.0
2020-11-30 14:15:00,12.25,12.26,12.24,12.24,49133.0,9.8537,9.8617,9.8457,9.8457,49133.0
2020-11-30 14:20:00,12.24,12.25,12.22,12.22,76040.0,9.8457,9.8537,9.8296,9.8296,76040.0
2020-11-30 14:25:00,12.23,12.23,12.2,12.2,100607.0,9.8376,9.8376,9.8135,9.8135,100607.0
2020-11-30 14:30:00,12.2,12.22,12.2,12.21,89538.0,9.8135,9.8296,9.8135,9.8215,89538.0
2020-11-30 14:35:00,12.21,12.21,12.2,12.2,32965.0,9.8215,9.8215,9.8135,9.8135,32965.0
2020-11-30 14:40:00,12.21,12.21,12.17,12.18,113279.0,9.8215,9.8215,9.7893,9.7974,113279.0
2020-11-30 14:45:00,12.18,12.22,12.17,12.21,61016.0,9.7974,9.8296,9.7893,9.8215,61016.0
2020-11-30 14:50:00,12.2,12.24,12.19,12.2,69812.0,9.8135,9.8457,9.8054,9.8135,69812.0
2020-11-30 14:55:00,12.19,12.26,12.19,12.25,61794.0,9.8054,9.8617,9.8054,9.8537,61794.0
2020-11-30 15:00:00,12.26,12.27,12.22,12.23,91028.0,9.8617,9.8698,9.8296,9.8376,91028.0
2020-11-30 15:05:00,12.23,12.24,12.21,12.21,59564.0,9.8376,9.8457,9.8215,9.8215,59564.0
2020-11-30 15:10:00,12.21,12.22,12.18,12.2,91291.0,9.8215,9.8296,9.7974,9.8135,91291.0
2020-11-30 15:15:00,12.2,12.22,12.18,12.21,71816.0,9.8135,9.8296,9.7974,9.8215,71816.0
2020-11-30 15:20:00,12.21,12.23,12.19,12.19,130344.0,9.8215,9.8376,9.8054,9.8054,130344.0
2020-11-30 15:25:00,12.2,12.2,12.15,12.16,84435.0,9.8135,9.8135,9.7733,9.7813,84435.0
2020-11-30 15:30:00,12.15,12.16,12.15,12.16,37604.0,9.7733,9.7813,9.7733,9.7813,37604.0
2020-11-30 15:35:00,12.16,12.17,12.14,12.16,141346.0,9.7813,9.7893,9.7652,9.7813,141346.0
2020-11-30 15:40:00,12.16,12.16,12.12,12.12,124807.0,9.7813,9.7813,9.7491,9.7491,124807.0
2020-11-30 15:45:00,12.12,12.13,12.09,12.09,227570.0,9.7491,9.7572,9.725,9.725,227570.0
2020-11-30 15:50:00,12.1,12.17,12.06,12.07,1133521.0,9.733,9.7893,9.7009,9.7089,1133521.0
2020-11-30 15:55:00,12.07,12.1,12.04,12.08,1054734.0,9.7089,9.733,9.6848,9.717,1054734.0
2020-12-01 09:30:00,12.49,12.51,12.34,12.41,478103.0,10.0467,10.0628,9.9261,9.9824,478103.0
2020-12-01 09:35:00,12.4,12.44,12.37,12.43,84865.0,9.9744,10.0065,9.9502,9.9985,84865.0
2020-12-01 09:40:00,12.42,12.45,12.41,12.43,130164.0,9.9904,10.0146,9.9824,9.9985,130164.0
2020-12-01 09:45:00,12.43,12.45,12.39,12.4,104584.0,9.9985,10.0146,9.9663,9.9744,104584.0
2020-12-01 09:50:00,12.4,12.48,12.37,12.47,105155.0,9.9744,10.0387,9.9502,10.0307,105155.0
2020-12-01 09:55:00,12.46,12.52,12.45,12.5,86812.0,10.0226,10.0709,10.0146,10.0548,86812.0
2020-12-01 10:00:00,12.5,12.51,12.46,12.5,184876.0,10.0548,10.0628,10.0226,10.0548,184876.0
2020-12-01 10:05:00,12.5,12.52,12.46,12.47,122291.0,10.0548,10.0709,10.0226,10.0307,122291.0
2020-12-01 10:10:00,12.46,12.5,12.46,12.5,70976.0,10.0226,10.0548,10.0226,10.0548,70976.0
2020-12-01 10:15:00,12.51,12.54,12.49,12.54,56503.0,10.0628,10.087,10.0467,10.087,56503.0
2020-12-01 10:20:00,12.54,12.59,12.52,12.59,69181.0,10.087,10.1272,10.0709,10.1272,69181.0
2020-12-01 10:25:00,12.58,12.59,12.55,12.56,56638.0,10.1191,10.1272,10.095,10.1031,56638.0
2020-12-01 10:30:00,12.55,12.6,12.55,12.56,107105.0,10.095,10.1352,10.095,10.1031,107105.0
2020-12-01 10:35:00,12.55,12.58,12.54,12.57,80353.0,10.095,10.1191,10.087,10.1111,80353.0
2020-12-01 10:40:00,12.57,12.58,12.53,12.56,38829.0,10.1111,10.1191,10.0789,10.1031,38829.0
2020-12-01 10:45:00,12.56,12.57,12.51,12.53,43104.0,10.1031,10.1111,10.0628,10.0789,43104.0
2020-12-01 10:50:00,12.54,12.55,12.51,12.53,42331.0,10.087,10.095,10.0628,10.0789,42331.0
2020-12-01 10:55:00,12.53,12.56,12.52,12.55,91529.0,10.0789,10.1031,10.0709,10.095,91529.0
2020-12-01 11:00:00,12.55,12.58,12.53,12.58,57661.0,10.095,10.1191,10.0789,10.1191,57661.0
2020-12-01 11:05:00,12.58,12.59,12.55,12.58,42848.0,10.1191,10.1272,10.095,10.1191,42848.0
2020-12-01 11:10:00,12.58,12.58,12.55,12.57,74238.0,10.1191,10.1191,10.095,10.1111,74238.0
2020-12-01 11:15:00,12.57,12.6,12.56,12.59,45288.0,10.1111,10.1352,10.1031,10.1272,45288.0
2020-12-01 11:20:00,12.59,12.6,12.57,12.58,92277.0,10.1272,10.1352,10.1111,10.1191,92277.0
2020-12-01 11:25:00,12.57,12.59,12.54,12.54,24967.0,10.1111,10.1272,10.087,10.087,24967.0
2020-12-01 11:30:00,12.54,12.54,12.48,12.49,88769.0,10.087,10.087,10.0387,10.0467,88769.0
2020-12-01 11:35:00,12.49,12.51,12.44,12.46,50800.0,10.0467,10.0628,10.0065,10.0226,50800.0
2020-12-01 11:40:00,12.46,12.47,12.45,12.46,22270.0,10.0226,10.0307,10.0146,10.0226,22270.0
2020-12-01 11:45:00,12.46,12.48,12.45,12.46,107675.0,10.0226,10.0387,10.0146,10.0226,107675.0
2020-12-01 11:50:00,12.46,12.46,12.42,12.42,29542.0,10.0226,10.0226,9.9904,9.9904,29542.0
2020-12-01 11:55:00,12.42,12.44,12.41,12.42,38432.0,9.9904,10.0065,9.9824,9.9904,38432.0
2020-12-01 12:00:00,12.41,12.43,12.4,12.41,48382.0,9.9824,9.9985,9.9744,9.9824,48382.0
2020-12-01 12:05:00,12.41,12.45,12.4,12.42,92293.0,9.9824,10.0146,9.9744,9.9904,92293.0
2020-12-01 12:10:00,12.42,12.42,12.4,12.42,76686.0,9.9904,9.9904,9.9744,9.9904,76686.0
2020-12-01 12:15:00,12.42,12.43,12.39,12.43,48394.0,9.9904,9.9985,9.9663,9.9985,48394.0
2020-12-01 12:20:00,12.43,12.45,12.42,12.43,24017.0,9.9985,10.0146,9.9904,9.9985,24017.0
2020-12-01 12:25:00,12.44,12.48,12.43,12.46,110659.0,10.0065,10.0387,9.9985,10.0226,110659.0
2020-12-01 12:30:00,12.46,12.47,12.44,12.44,55990.0,10.0226,10.0307,10.0065,10.0065,55990.0
2020-12-01 12:35:00,12.45,12.47,12.44,12.46,52981.0,10.0146,10.0307,10.0065,10.0226,52981.0
2020-12-01 12:40:00,12.47,12.49,12.46,12.49,21900.0,10.0307,10.0467,10.0226,10.0467,21900.0
2020-12-01 12:45:00,12.49,12.51,12.48,12.5,49440.0,10.0467,10.0628,10.0387,10.0548,49440.0
2020-12-01 12:50:00,12.51,12.51,12.48,12.5,27345.0,10.0628,10.0628,10.0387,10.0548,27345.0
2020-12-01 12:55:00,12.5,12.5,12.48,12.49,37417.0,10.0548,10.0548,10.0387,10.0467,37417.0
2020-12-01 13:00:00,12.5,12.51,12.49,12.5,22767.0,10.0548,10.0628,10.0467,10.0548,22767.0
2020-12-01 13:05:00,12.5,12.52,12.49,12.51,24664.0,10.0548,10.0709,10.0467,10.0628,24664.0
2020-12-01 13:10:00,12.52,12.52,12.5,12.51,23007.0,10.0709,10.0709,10.0548,10.0628,23007.0
2020-12-01 13:15:00,12.51,12.51,12.47,12.48,41862.0,10.0628,10.0628,10.0307,10.0387,41862.0
2020-12-01 13:20:00,12.48,12.51,12.47,12.51,20025.0,10.0387,10.0628,10.0307,10.0628,20025.0
2020-12-01 13:25:00,12.5,12.51,12.46,12.47,56078.0,10.0548,10.0628,10.0226,10.0307,56078.0
2020-12-01 13:30:00,12.48,12.48,12.45,12.48,38968.0,10.0387,10.0387,10.0146,10.0387,38968.0
2020-12-01 13:35:00,12.48,12.5,12.47,12.5,27634.0,10.0387,10.0548,10.0307,10.0548,27634.0
2020-12-01 13:40:00,12.5,12.51,12.49,12.51,29283.0,10.0548,10.0628,10.0467,10.0628,29283.0
2020-12-01 13:45:00,12.51,12.51,12.49,12.51,23997.0,10.0628,10.0628,10.0467,10.0628,23997.0
2020-12-01 13:50:00,12.5,12.51,12.48,12.48,38231.0,10.0548,10.0628,10.0387,10.0387,38231.0
2020-12-01 13:55:00,12.49,12.53,12.48,12.53,46000.0,10.0467,10.0789,10.0387,10.0789,46000.0
2020-12-01 14:00:00,12.52,12.55,12.52,12.54,23737.0,10.0709,10.095,10.0709,10.087,23737.0
2020-12-01 14:05:00,12.55,12.56,12.54,12.55,45338.0,10.095,10.1031,10.087,10.095,45338.0
2020-12-01 14:10:00,12.55,12.56,12.52,12.54,60945.0,10.095,10.1031,10.0709,10.087,60945.0
2020-12-01 14:15:00,12.54,12.56,12.53,12.55,24240.0,10.087,10.1031,10.0789,10.095,24240.0
2020-12-01 14:20:00,12.55,12.57,12.54,12.54,46715.0,10.095,10.1111,10.087,10.087,46715.0
2020-12-01 14:25:00,12.55,12.56,12.53,12.55,54103.0,10.095,10.1031,10.0789,10.095,54103.0
2020-12-01 14:30:00,12.56,12.56,12.54,12.54,69604.0,10.1031,10.1031,10.087,10.087,69604.0
2020-12-01 14:35:00,12.54,12.55,12.54,12.55,54450.0,10.087,10.095,10.087,10.095,54450.0
2020-12-01 14:40:00,12.54,12.57,12.54,12.56,64914.0,10.087,10.1111,10.087,10.1031,64914.0
2020-12-01 14:45:00,12.55,12.56,12.54,12.56,14256.0,10.095,10.1031,10.087,10.1031,14256.0
2020-12-01 14:50:00,12.55,12.56,12.54,12.55,63644.0,10.095,10.1031,10.087,10.095,63644.0
2020-12-01 14:55:00,12.54,12.55,12.53,12.54,73531.0,10.087,10.095,10.0789,10.087,73531.0
2020-12-01 15:00:00,12.54,12.54,12.5,12.51,67596.0,10.087,10.087,10.0548,10.0628,67596.0
2020-12-01 15:05:00,12.51,12.51,12.47,12.49,60714.0,10.0628,10.0628,10.0307,10.0467,60714.0
2020-12-01 15:10:00,12.49,12.51,12.48,12.51,26844.0,10.0467,10.0628,10.0387,10.0628,26844.0
2020-12-01 15:15:00,12.51,12.52,12.48,12.49,71452.0,10.0628,10.0709,10.0387,10.0467,71452.0
2020-12-01 15:20:00,12.49,12.51,12.48,12.5,29856.0,10.0467,10.0628,10.0387,10.0548,29856.0
2020-12-01 15:25:00,12.51,12.52,12.5,12.52,43361.0,10.0628,10.0709,10.0548,10.0709,43361.0
2020-12-01 15:30:00,12.52,12.52,12.49,12.5,71079.0,10.0709,10.0709,10.0467,10.0548,71079.0
2020-12-01 15:35:00,12.5,12.5,12.46,12.48,95906.0,10.0548,10.0548,10.0226,10.0387,95906.0
2020-12-01 15:40:00,12.47,12.48,12.46,12.48,65781.0,10.0307,10.0387,10.0226,10.0387,65781.0
2020-12-01 15:45:00,12.48,12.51,12.47,12.51,96483.0,10.0387,10.0628,10.0307,10.0628,96483.0
2020-12-01 15:50:00,12.5,12.54,12.49,12.52,244868.0,10.0548,10.087,10.0467,10.0709,244868.0
2020-12-01 15:55:00,12.52,12.53,12.49,12.5,394040.0,10.0709,10.0789,10.0467,10.0548,394040.0
2020-12-02 09:30:00,12.38,12.41,12.31,12.41,145762.0,9.9583,9.9824,9.902,9.9824,145762.0
2020-12-02 09:35:00,12.4,12.5,12.4,12.49,72162.0,9.9744,10.0548,9.9744,10.0467,72162.0
2020-12-02 09:40:00,12.48,12.59,12.48,12.57,112786.0,10.0387,10.1272,10.0387,10.1111,112786.0
2020-12-02 09:45:00,12.56,12.61,12.55,12.57,81975.0,10.1031,10.1433,10.095,10.1111,81975.0
2020-12-02 09:50:00,12.57,12.63,12.57,12.61,156383.0,10.1111,10.1594,10.1111,10.1433,156383.0
2020-12-02 09:55:00,12.62,12.64,12.6,12.63,83207.0,10.1513,10.1674,10.1352,10.1594,83207.0
2020-12-02 10:00:00,12.63,12.68,12.62,12.67,200818.0,10.1594,10.1996,10.1513,10.1915,200818.0
2020-12-02 10:05:00,12.67,12.69,12.61,12.62,113240.0,10.1915,10.2076,10.1433,10.1513,113240.0
2020-12-02 10:10:00,12.62,12.62,12.59,12.6,58027.0,10.1513,10.1513,10.1272,10.1352,58027.0
2020-12-02 10:15:00,12.6,12.61,12.59,12.59,102379.0,10.1352,10.1433,10.1272,10.1272,102379.0
2020-12-02 10:20:00,12.6,12.6,12.55,12.57,57763.0,10.1352,10.1352,10.095,10.1111,57763.0
2020-12-02 10:25:00,12.57,12.61,12.56,12.61,110337.0,10.1111,10.1433,10.1031,10.1433,110337.0
2020-12-02 10:30:00,12.62,12.63,12.58,12.59,134728.0,10.1513,10.1594,10.1191,10.1272,134728.0
2020-12-02 10:35:00,12.59,12.63,12.59,12.63,30770.0,10.1272,10.1594,10.1272,10.1594,30770.0
2020-12-02 10:40:00,12.63,12.68,12.62,12.67,145772.0,10.1594,10.1996,10.1513,10.1915,145772.0
2020-12-02 10:45:00,12.67,12.67,12.63,12.63,62026.0,10.1915,10.1915,10.1594,10.1594,62026.0
2020-12-02 10:50:00,12.63,12.66,12.62,12.65,45237.0,10.1594,10.1835,10.1513,10.1755,45237.0
2020-12-02 10:55:00,12.66,12.68,12.64,12.67,38742.0,10.1835,10.1996,10.1674,10.1915,38742.0
2020-12-02 11:00:00,12.67,12.73,12.67,12.71,134016.0,10.1915,10.2398,10.1915,10.2237,134016.0
2020-12-02 11:05:00,12.72,12.74,12.71,12.72,93806.0,10.2318,10.2478,10.2237,10.2318,93806.0
2020-12-02 11:10:00,12.72,12.75,12.71,12.72,96752.0,10.2318,10.2559,10.2237,10.2318,96752.0
2020-12-02 11:15:00,12.72,12.75,12.71,12.72,147531.0,10.2318,10.2559,10.2237,10.2318,147531.0
2020-12-02 11:20:00,12.72,12.76,12.72,12.76,67979.0,10.2318,10.2639,10.2318,10.2639,67979.0
2020-12-02 11:25:00,12.76,12.8,12.76,12.8,521968.0,10.2639,10.2961,10.2639,10.2961,521968.0
2020-12-02 11:30:00,12.8,12.81,12.79,12.8,56309.0,10.2961,10.3042,10.2881,10.2961,56309.0
2020-12-02 11:35:00,12.8,12.81,12.8,12.81,27401.0,10.2961,10.3042,10.2961,10.3042,27401.0
2020-12-02 11:40:00,12.81,12.81,12.74,12.78,414746.0,10.3042,10.3042,10.2478,10.28,414746.0
2020-12-02 11:45:00,12.78,12.79,12.75,12.79,84654.0,10.28,10.2881,10.2559,10.2881,84654.0
2020-12-02 11:50:00,12.79,12.79,12.78,12.78,240030.0,10.2881,10.2881,10.28,10.28,240030.0
2020-12-02 11:55:00,12.78,12.78,12.7,12.72,169175.0,10.28,10.28,10.2157,10.2318,169175.0
2020-12-02 12:00:00,12.72,12.74,12.71,12.73,97759.0,10.2318,10.2478,10.2237,10.2398,97759.0
2020-12-02 12:05:00,12.72,12.74,12.71,12.71,62985.0,10.2318,10.2478,10.2237,10.2237,62985.0
2020-12-02 12:10:00,12.71,12.72,12.69,12.7,61941.0,10.2237,10.2318,10.2076,10.2157,61941.0
2020-12-02 12:15:00,12.7,12.71,12.67,12.69,97221.0,10.2157,10.2237,10.1915,10.2076,97221.0
2020-12-02 12:20:00,12.68,12.68,12.66,12.67,77502.0,10.1996,10.1996,10.1835,10.1915,77502.0
2020-12-02 12:25:00,12.67,12.69,12.66,12.67,77388.0,10.1915,10.2076,10.1835,10.1915,77388.0
2020-12-02 12:30:00,12.68,12.69,12.66,12.69,28008.0,10.1996,10.2076,10.1835,10.2076,28008.0
2020-12-02 12:35:00,12.69,12.7,12.67,12.7,98606.0,10.2076,10.2157,10.1915,10.2157,98606.0
2020-12-02 12:40:00,12.7,12.71,12.68,12.7,41917.0,10.2157,10.2237,10.1996,10.2157,41917.0
2020-12-02 12:45:00,12.7,12.77,12.7,12.75,229849.0,10.2157,10.272,10.2157,10.2559,229849.0
2020-12-02 12:50:00,12.75,12.78,12.74,12.77,192611.0,10.2559,10.28,10.2478,10.272,192611.0
2020-12-02 12:55:00,12.77,12.77,12.74,12.75,32200.0,10.272,10.272,10.2478,10.2559,32200.0
2020-12-02 13:00:00,12.75,12.76,12.74,12.75,77906.0,10.2559,10.2639,10.2478,10.2559,77906.0
2020-12-02 13:05:00,12.75,12.75,12.72,12.73,143081.0,10.2559,10.2559,10.2318,10.2398,143081.0
2020-12-02 13:10:00,12.73,12.74,12.7,12.71,132661.0,10.2398,10.2478,10.2157,10.2237,132661.0
2020-12-02 13:15:00,12.71,12.73,12.7,12.72,55605.0,10.2237,10.2398,10.2157,10.2318,55605.0
2020-12-02 13:20:00,12.73,12.73,12.71,12.72,30595.0,10.2398,10.2398,10.2237,10.2318,30595.0
2020-12-02 13:25:00,12.72,12.73,12.71,12.71,20856.0,10.2318,10.2398,10.2237,10.2237,20856.0
2020-12-02 13:30:00,12.71,12.74,12.71,12.73,120485.0,10.2237,10.2478,10.2237,10.2398,120485.0
2020-12-02 13:35:00,12.73,12.75,12.72,12.75,42753.0,10.2398,10.2559,10.2318,10.2559,42753.0
2020-12-02 13:40:00,12.75,12.76,12.72,12.73,36840.0,10.2559,10.2639,10.2318,10.2398,36840.0
2020-12-02 13:45:00,12.73,12.73,12.71,12.72,80261.0,10.2398,10.2398,10.2237,10.2318,80261.0
2020-12-02 13:50:00,12.72,12.73,12.71,12.73,20113.0,10.2318,10.2398,10.2237,10.2398,20113.0
2020-12-02 13:55:00,12.73,12.74,12.71,12.71,42172.0,10.2398,10.2478,10.2237,10.2237,42172.0
2020-12-02 14:00:00,12.71,12.73,12.69,12.72,97168.0,10.2237,10.2398,10.2076,10.2318,97168.0
2020-12-02 14:05:00,12.71,12.72,12.7,12.71,22052.0,10.2237,10.2318,10.2157,10.2237,22052.0
2020-12-02 14:10:00,12.71,12.72,12.7,12.71,23575.0,10.2237,10.2318,10.2157,10.2237,23575.0
2020-12-02 14:15:00,12.71,12.75,12.7,12.75,141192.0,10.2237,10.2559,10.2157,10.2559,141192.0
2020-12-02 14:20:00,12.75,12.8,12.73,12.79,214920.0,10.2559,10.2961,10.2398,10.2881,214920.0
2020-12-02 14:25:00,12.79,12.8,12.76,12.79,39449.0,10.2881,10.2961,10.2639,10.2881,39449.0
2020-12-02 14:30:00,12.79,12.82,12.78,12.81,60109.0,10.2881,10.3122,10.28,10.3042,60109.0
2020-12-02 14:35:00,12.81,12.83,12.8,12.81,34784.0,10.3042,10.3202,10.2961,10.3042,34784.0
2020-12-02 14:40:00,12.81,12.83,12.79,12.82,68398.0,10.3042,10.3202,10.2881,10.3122,68398.0
2020-12-02 14:45:00,12.81,12.84,12.81,12.84,46147.0,10.3042,10.3283,10.3042,10.3283,46147.0
2020-12-02 14:50:00,12.84,12.85,12.82,12.83,38604.0,10.3283,10.3363,10.3122,10.3202,38604.0
2020-12-02 14:55:00,12.83,12.84,12.81,12.82,40328.0,10.3202,10.3283,10.3042,10.3122,40328.0
2020-12-02 15:00:00,12.82,12.83,12.8,12.82,50918.0,10.3122,10.3202,10.2961,10.3122,50918.0
2020-12-02 15:05:00,12.82,12.83,12.81,12.83,44410.0,10.3122,10.3202,10.3042,10.3202,44410.0
2020-12-02 15:10:00,12.82,12.84,12.81,12.84,45559.0,10.3122,10.3283,10.3042,10.3283,45559.0
2020-12-02 15:15:00,12.84,12.88,12.83,12.87,71109.0,10.3283,10.3605,10.3202,10.3524,71109.0
2020-12-02 15:20:00,12.87,12.87,12.82,12.83,88098.0,10.3524,10.3524,10.3122,10.3202,88098.0
2020-12-02 15:25:00,12.82,12.84,12.82,12.84,46491.0,10.3122,10.3283,10.3122,10.3283,46491.0
2020-12-02 15:30:00,12.84,12.86,12.83,12.85,131001.0,10.3283,10.3444,10.3202,10.3363,131001.0
2020-12-02 15:35:00,12.86,12.86,12.82,12.82,84632.0,10.3444,10.3444,10.3122,10.3122,84632.0
2020-12-02 15:40:00,12.82,12.84,12.82,12.83,212140.0,10.3122,10.3283,10.3122,10.3202,212140.0
2020-12-02 15:45:00,12.83,12.84,12.81,12.82,162133.0,10.3202,10.3283,10.3042,10.3122,162133.0
2020-12-02 15:50:00,12.81,12.85,12.8,12.84,441408.0,10.3042,10.3363,10.2961,10.3283,441408.0
2020-12-02 15:55:00,12.83,12.84,12.81,12.83,395575.0,10.3202,10.3283,10.3042,10.3202,395575.0
2020-12-03 09:30:00,12.89,12.9,12.78,12.79,175976.0,10.3685,10.3765,10.28,10.2881,175976.0
2020-12-03 09:35:00,12.79,12.8,12.75,12.79,97826.0,10.2881,10.2961,10.2559,10.2881,97826.0
2020-12-03 09:40:00,12.79,12.82,12.76,12.81,50224.0,10.2881,10.3122,10.2639,10.3042,50224.0
2020-12-03 09:45:00,12.82,12.84,12.79,12.82,64274.0,10.3122,10.3283,10.2881,10.3122,64274.0
2020-12-03 09:50:00,12.82,12.84,12.8,12.81,47563.0,10.3122,10.3283,10.2961,10.3042,47563.0
2020-12-03 09:55:00,12.81,12.83,12.8,12.8,72060.0,10.3042,10.3202,10.2961,10.2961,72060.0
2020-12-03 10:00:00,12.8,12.82,12.79,12.81,307128.0,10.2961,10.3122,10.2881,10.3042,307128.0
2020-12-03 10:05:00,12.81,12.82,12.79,12.79,171093.0,10.3042,10.3122,10.2881,10.2881,171093.0
2020-12-03 10:10:00,12.79,12.82,12.78,12.81,156375.0,10.2881,10.3122,10.28,10.3042,156375.0
2020-12-03 10:15:00,12.81,12.88,12.8,12.88,81037.0,10.3042,10.3605,10.2961,10.3605,81037.0
2020-12-03 10:20:00,12.88,12.9,12.87,12.88,72475.0,10.3605,10.3765,10.3524,10.3605,72475.0
2020-12-03 10:25:00,12.89,12.93,12.87,12.91,67765.0,10.3685,10.4007,10.3524,10.3846,67765.0
2020-12-03 10:30:00,12.9,12.95,12.88,12.95,48476.0,10.3765,10.4168,10.3605,10.4168,48476.0
2020-12-03 10:35:00,12.95,12.99,12.93,12.97,88039.0,10.4168,10.4489,10.4007,10.4329,88039.0
2020-12-03 10:40:00,12.97,13.0,12.97,13.0,106667.0,10.4329,10.457,10.4329,10.457,106667.0
2020-12-03 10:45:00,13.0,13.01,12.98,13.0,70949.0,10.457,10.465,10.4409,10.457,70949.0
2020-12-03 10:50:00,13.0,13.01,12.98,13.01,41853.0,10.457,10.465,10.4409,10.465,41853.0
2020-12-03 10:55:00,13.01,13.05,13.0,13.05,110335.0,10.465,10.4972,10.457,10.4972,110335.0
2020-12-03 11:00:00,13.04,13.07,13.04,13.06,79180.0,10.4892,10.5133,10.4892,10.5052,79180.0
2020-12-03 11:05:00,13.07,13.08,13.03,13.03,47954.0,10.5133,10.5213,10.4811,10.4811,47954.0
2020-12-03 11:10:00,13.03,13.05,13.01,13.05,152228.0,10.4811,10.4972,10.465,10.4972,152228.0
2020-12-03 11:15:00,13.05,13.09,13.04,13.08,100675.0,10.4972,10.5294,10.4892,10.5213,100675.0
2020-12-03 11:20:00,13.08,13.08,13.03,13.05,92401.0,10.5213,10.5213,10.4811,10.4972,92401.0
2020-12-03 11:25:00,13.06,13.06,13.04,13.06,28484.0,10.5052,10.5052,10.4892,10.5052,28484.0
2020-12-03 11:30:00,13.06,13.06,13.02,13.04,43493.0,10.5052,10.5052,10.4731,10.4892,43493.0
2020-12-03 11:35:00,13.03,13.04,13.02,13.04,30985.0,10.4811,10.4892,10.4731,10.4892,30985.0
2020-12-03 11:40:00,13.03,13.05,13.03,13.04,21979.0,10.4811,10.4972,10.4811,10.4892,21979.0
2020-12-03 11:45:00,13.04,13.06,13.03,13.06,29129.0,10.4892,10.5052,10.4811,10.5052,29129.0
2020-12-03 11:50:00,13.06,13.06,13.01,13.02,214432.0,10.5052,10.5052,10.465,10.4731,214432.0
2020-12-03 11:55:00,13.02,13.02,12.97,12.99,67965.0,10.4731,10.4731,10.4329,10.4489,67965.0
2020-12-03 12:00:00,12.99,13.02,12.97,13.01,79867.0,10.4489,10.4731,10.4329,10.465,79867.0
2020-12-03 12:05:00,13.01,13.01,12.97,12.99,28540.0,10.465,10.465,10.4329,10.4489,28540.0
2020-12-03 12:10:00,12.99,13.0,12.97,12.99,41464.0,10.4489,10.457,10.4329,10.4489,41464.0
2020-12-03 12:15:00,12.98,13.0,12.97,12.99,66984.0,10.4409,10.457,10.4329,10.4489,66984.0
2020-12-03 12:20:00,12.99,13.01,12.98,12.99,101034.0,10.4489,10.465,10.4409,10.4489,101034.0
2020-12-03 12:25:00,12.99,13.0,12.96,12.96,40878.0,10.4489,10.457,10.4248,10.4248,40878.0
2020-12-03 12:30:00,12.96,12.98,12.95,12.96,96109.0,10.4248,10.4409,10.4168,10.4248,96109.0
2020-12-03 12:35:00,12.96,12.99,12.95,12.97,51013.0,10.4248,10.4489,10.4168,10.4329,51013.0
2020-12-03 12:40:00,12.97,12.99,12.95,12.97,56836.0,10.4329,10.4489,10.4168,10.4329,56836.0
2020-12-03 12:45:00,12.96,12.97,12.95,12.95,31748.0,10.4248,10.4329,10.4168,10.4168,31748.0
2020-12-03 12:50:00,12.95,12.98,12.95,12.97,61858.0,10.4168,10.4409,10.4168,10.4329,61858.0
2020-12-03 12:55:00,12.97,12.99,12.96,12.99,31851.0,10.4329,10.4489,10.4248,10.4489,31851.0
2020-12-03 13:00:00,12.99,13.01,12.98,13.0,39421.0,10.4489,10.465,10.4409,10.457,39421.0
2020-12-03 13:05:00,12.99,13.0,12.96,12.97,43639.0,10.4489,10.457,10.4248,10.4329,43639.0
2020-12-03 13:10:00,12.98,13.0,12.97,13.0,91854.0,10.4409,10.457,10.4329,10.457,91854.0
2020-12-03 13:15:00,13.0,13.01,12.98,12.98,32328.0,10.457,10.465,10.4409,10.4409,32328.0
2020-12-03 13:20:00,12.99,13.0,12.97,13.0,37197.0,10.4489,10.457,10.4329,10.457,37197.0
2020-12-03 13:25:00,13.0,13.0,12.99,13.0,63653.0,10.457,10.457,10.4489,10.457,63653.0
2020-12-03 13:30:00,13.0,13.0,12.99,13.0,11400.0,10.457,10.457,10.4489,10.457,11400.0
2020-12-03 13:35:00,12.99,13.01,12.98,12.99,79621.0,10.4489,10.465,10.4409,10.4489,79621.0
2020-12-03 13:40:00,12.99,13.0,12.98,12.99,25716.0,10.4489,10.457,10.4409,10.4489,25716.0
2020-12-03 13:45:00,12.99,13.0,12.98,12.99,37556.0,10.4489,10.457,10.4409,10.4489,37556.0
2020-12-03 13:50:00,12.98,13.01,12.97,13.0,88769.0,10.4409,10.465,10.4329,10.457,88769.0
2020-12-03 13:55:00,12.99,13.0,12.95,12.96,35753.0,10.4489,10.457,10.4168,10.4248,35753.0
2020-12-03 14:00:00,12.97,12.99,12.96,12.97,24640.0,10.4329,10.4489,10.4248,10.4329,24640.0
2020-12-03 14:05:00,12.97,12.99,12.97,12.99,21902.0,10.4329,10.4489,10.4329,10.4489,21902.0
2020-12-03 14:10:00,12.98,13.02,12.98,13.02,35970.0,10.4409,10.4731,10.4409,10.4731,35970.0
2020-12-03 14:15:00,13.01,13.04,12.99,13.04,67491.0,10.465,10.4892,10.4489,10.4892,67491.0
2020-12-03 14:20:00,13.03,13.04,13.02,13.03,87703.0,10.4811,10.4892,10.4731,10.4811,87703.0
2020-12-03 14:25:00,13.03,13.04,13.02,13.04,131539.0,10.4811,10.4892,10.4731,10.4892,131539.0
2020-12-03 14:30:00,13.03,13.05,13.02,13.04,32377.0,10.4811,10.4972,10.4731,10.4892,32377.0
2020-12-03 14:35:00,13.04,13.05,13.02,13.03,28867.0,10.4892,10.4972,10.4731,10.4811,28867.0
2020-12-03 14:40:00,13.02,13.04,13.01,13.01,42301.0,10.4731,10.4892,10.465,10.465,42301.0
2020-12-03 14:45:00,13.01,13.05,13.01,13.04,72009.0,10.465,10.4972,10.465,10.4892,72009.0
2020-12-03 14:50:00,13.03,13.05,13.02,13.04,34566.0,10.4811,10.4972,10.4731,10.4892,34566.0
2020-12-03 14:55:00,13.04,13.04,13.0,13.03,39975.0,10.4892,10.4892,10.457,10.4811,39975.0
2020-12-03 15:00:00,13.02,13.04,13.01,13.03,24088.0,10.4731,10.4892,10.465,10.4811,24088.0
2020-12-03 15:05:00,13.03,13.04,13.01,13.02,51483.0,10.4811,10.4892,10.465,10.4731,51483.0
2020-12-03 15:10:00,13.02,13.05,13.01,13.05,34038.0,10.4731,10.4972,10.465,10.4972,34038.0
2020-12-03 15:15:00,13.04,13.07,13.04,13.07,54485.0,10.4892,10.5133,10.4892,10.5133,54485.0
2020-12-03 15:20:00,13.06,13.08,13.05,13.07,89461.0,10.5052,10.5213,10.4972,10.5133,89461.0
2020-12-03 15:25:00,13.08,13.09,13.05,13.09,91730.0,10.5213,10.5294,10.4972,10.5294,91730.0
2020-12-03 15:30:00,13.09,13.09,13.06,13.07,101762.0,10.5294,10.5294,10.5052,10.5133,101762.0
2020-12-03 15:35:00,13.07,13.08,12.99,13.0,105173.0,10.5133,10.5213,10.4489,10.457,105173.0
2020-12-03 15:40:00,12.99,12.99,12.87,12.93,236263.0,10.4489,10.4489,10.3524,10.4007,236263.0
2020-12-03 15:45:00,12.93,13.0,12.91,12.99,131085.0,10.4007,10.457,10.3846,10.4489,131085.0
2020-12-03 15:50:00,12.99,13.0,12.9,12.94,300823.0,10.4489,10.457,10.3765,10.4087,300823.0
2020-12-03 15:55:00,12.94,12.98,12.92,12.98,361178.0,10.4087,10.4409,10.3926,10.4409,361178.0
2020-12-04 09:30:00,13.08,13.2,13.06,13.19,219878.0,10.5213,10.6179,10.5052,10.6098,219878.0
2020-12-04 09:35:00,13.19,13.2,13.15,13.19,85410.0,10.6098,10.6179,10.5776,10.6098,85410.0
2020-12-04 09:40:00,13.19,13.19,13.16,13.18,139588.0,10.6098,10.6098,10.5857,10.6018,139588.0
2020-12-04 09:45:00,13.19,13.2,13.1,13.11,92829.0,10.6098,10.6179,10.5374,10.5455,92829.0
2020-12-04 09:50:00,13.1,13.11,13.05,13.07,99841.0,10.5374,10.5455,10.4972,10.5133,99841.0
2020-12-04 09:55:00,13.07,13.11,13.06,13.1,41132.0,10.5133,10.5455,10.5052,10.5374,41132.0
2020-12-04 10:00:00,13.1,13.1,13.04,13.06,52479.0,10.5374,10.5374,10.4892,10.5052,52479.0
2020-12-04 10:05:00,13.06,13.1,13.02,13.09,102129.0,10.5052,10.5374,10.4731,10.5294,102129.0
2020-12-04 10:10:00,13.1,13.1,13.03,13.08,52238.0,10.5374,10.5374,10.4811,10.5213,52238.0
2020-12-04 10:15:00,13.07,13.1,13.06,13.1,80019.0,10.5133,10.5374,10.5052,10.5374,80019.0
2020-12-04 10:20:00,13.1,13.15,13.08,13.15,101511.0,10.5374,10.5776,10.5213,10.5776,101511.0
2020-12-04 10:25:00,13.15,13.19,13.12,13.18,91691.0,10.5776,10.6098,10.5535,10.6018,91691.0
2020-12-04 10:30:00,13.18,13.18,13.13,13.15,106690.0,10.6018,10.6018,10.5616,10.5776,106690.0
2020-12-04 10:35:00,13.15,13.17,13.14,13.16,79649.0,10.5776,10.5937,10.5696,10.5857,79649.0
2020-12-04 10:40:00,13.17,13.19,13.15,13.17,97516.0,10.5937,10.6098,10.5776,10.5937,97516.0
2020-12-04 10:45:00,13.17,13.2,13.1,13.12,71815.0,10.5937,10.6179,10.5374,10.5535,71815.0
2020-12-04 10:50:00,13.13,13.17,13.11,13.15,47787.0,10.5616,10.5937,10.5455,10.5776,47787.0
2020-12-04 10:55:00,13.15,13.17,13.12,13.14,64496.0,10.5776,10.5937,10.5535,10.5696,64496.0
2020-12-04 11:00:00,13.13,13.13,13.08,13.09,38570.0,10.5616,10.5616,10.5213,10.5294,38570.0
2020-12-04 11:05:00,13.08,13.1,13.05,13.09,63932.0,10.5213,10.5374,10.4972,10.5294,63932.0
2020-12-04 11:10:00,13.1,13.11,13.07,13.07,48126.0,10.5374,10.5455,10.5133,10.5133,48126.0
2020-12-04 11:15:00,13.08,13.12,13.07,13.11,30333.0,10.5213,10.5535,10.5133,10.5455,30333.0
2020-12-04 11:20:00,13.11,13.12,13.09,13.12,48024.0,10.5455,10.5535,10.5294,10.5535,48024.0
2020-12-04 11:25:00,13.11,13.13,13.08,13.11,84267.0,10.5455,10.5616,10.5213,10.5455,84267.0
2020-12-04 11:30:00,13.11,13.11,13.07,13.09,73626.0,10.5455,10.5455,10.5133,10.5294,73626.0
2020-12-04 11:35:00,13.09,13.1,13.05,13.07,76189.0,10.5294,10.5374,10.4972,10.5133,76189.0
2020-12-04 11:40:00,13.07,13.09,13.06,13.07,38999.0,10.5133,10.5294,10.5052,10.5133,38999.0
2020-12-04 11:45:00,13.07,13.09,13.06,13.09,45914.0,10.5133,10.5294,10.5052,10.5294,45914.0
2020-12-04 11:50:00,13.09,13.15,13.09,13.14,74633.0,10.5294,10.5776,10.5294,10.5696,74633.0
2020-12-04 11:55:00,13.14,13.16,13.12,13.14,95180.0,10.5696,10.5857,10.5535,10.5696,95180.0
2020-12-04 12:00:00,13.14,13.16,13.12,13.13,52031.0,10.5696,10.5857,10.5535,10.5616,52031.0
2020-12-04 12:05:00,13.13,13.14,13.09,13.09,52672.0,10.5616,10.5696,10.5294,10.5294,52672.0
2020-12-04 12:10:00,13.09,13.11,13.08,13.08,36390.0,10.5294,10.5455,10.5213,10.5213,36390.0
2020-12-04 12:15:00,13.09,13.11,13.08,13.09,33408.0,10.5294,10.5455,10.5213,10.5294,33408.0
2020-12-04 12:20:00,13.09,13.12,13.08,13.12,35119.0,10.5294,10.5535,10.5213,10.5535,35119.0
2020-12-04 12:25:00,13.11,13.13,13.1,13.13,51443.0,10.5455,10.5616,10.5374,10.5616,51443.0
2020-12-04 12:30:00,13.13,13.14,13.1,13.11,39083.0,10.5616,10.5696,10.5374,10.5455,39083.0
2020-12-04 12:35:00,13.1,13.12,13.09,13.1,38981.0,10.5374,10.5535,10.5294,10.5374,38981.0
2020-12-04 12:40:00,13.1,13.12,13.1,13.12,91894.0,10.5374,10.5535,10.5374,10.5535,91894.0
2020-12-04 12:45:00,13.12,13.15,13.11,13.14,48798.0,10.5535,10.5776,10.5455,10.5696,48798.0
2020-12-04 12:50:00,13.14,13.14,13.11,13.13,64223.0,10.5696,10.5696,10.5455,10.5616,64223.0
2020-12-04 12:55:00,13.12,13.13,13.1,13.12,32898.0,10.5535,10.5616,10.5374,10.5535,32898.0
2020-12-04 13:00:00,13.11,13.15,13.11,13.13,48445.0,10.5455,10.5776,10.5455,10.5616,48445.0
2020-12-04 13:05:00,13.13,13.14,13.12,13.12,45286.0,10.5616,10.5696,10.5535,10.5535,45286.0
2020-12-04 13:10:00,13.13,13.13,13.1,13.1,122296.0,10.5616,10.5616,10.5374,10.5374,122296.0
2020-12-04 13:15:00,13.1,13.12,13.09,13.1,52541.0,10.5374,10.5535,10.5294,10.5374,52541.0
2020-12-04 13:20:00,13.1,13.11,13.08,13.11,35598.0,10.5374,10.5455,10.5213,10.5455,35598.0
2020-12-04 13:25:00,13.11,13.11,13.06,13.07,36472.0,10.5455,10.5455,10.5052,10.5133,36472.0
2020-12-04 13:30:00,13.06,13.08,13.05,13.07,54921.0,10.5052,10.5213,10.4972,10.5133,54921.0
2020-12-04 13:35:00,13.07,13.09,13.06,13.08,102891.0,10.5133,10.5294,10.5052,10.5213,102891.0
2020-12-04 13:40:00,13.08,13.09,13.05,13.07,49957.0,10.5213,10.5294,10.4972,10.5133,49957.0
2020-12-04 13:45:00,13.07,13.1,13.06,13.08,122253.0,10.5133,10.5374,10.5052,10.5213,122253.0
2020-12-04 13:50:00,13.08,13.09,13.06,13.07,64742.0,10.5213,10.5294,10.5052,10.5133,64742.0
2020-12-04 13:55:00,13.06,13.07,13.04,13.04,50082.0,10.5052,10.5133,10.4892,10.4892,50082.0
2020-12-04 14:00:00,13.04,13.06,13.02,13.06,59870.0,10.4892,10.5052,10.4731,10.5052,59870.0
2020-12-04 14:05:00,13.06,13.07,13.04,13.04,77143.0,10.5052,10.5133,10.4892,10.4892,77143.0
2020-12-04 14:10:00,13.04,13.07,13.04,13.05,58639.0,10.4892,10.5133,10.4892,10.4972,58639.0
2020-12-04 14:15:00,13.06,13.06,13.03,13.04,88321.0,10.5052,10.5052,10.4811,10.4892,88321.0
2020-12-04 14:20:00,13.05,13.06,13.03,13.04,66465.0,10.4972,10.5052,10.4811,10.4892,66465.0
2020-12-04 14:25:00,13.04,13.04,13.02,13.04,50051.0,10.4892,10.4892,10.4731,10.4892,50051.0
2020-12-04 14:30:00,13.04,13.09,13.03,13.07,204195.0,10.4892,10.5294,10.4811,10.5133,204195.0
2020-12-04 14:35:00,13.07,13.08,13.06,13.08,44764.0,10.5133,10.5213,10.5052,10.5213,44764.0
2020-12-04 14:40:00,13.08,13.1,13.07,13.1,102067.0,10.5213,10.5374,10.5133,10.5374,102067.0
2020-12-04 14:45:00,13.1,13.11,13.09,13.1,28724.0,10.5374,10.5455,10.5294,10.5374,28724.0
2020-12-04 14:50:00,13.1,13.11,13.08,13.1,63732.0,10.5374,10.5455,10.5213,10.5374,63732.0
2020-12-04 14:55:00,13.09,13.1,13.07,13.09,46412.0,10.5294,10.5374,10.5133,10.5294,46412.0
2020-12-04 15:00:00,13.09,13.1,13.07,13.08,43884.0,10.5294,10.5374,10.5133,10.5213,43884.0
2020-12-04 15:05:00,13.07,13.07,13.05,13.07,38361.0,10.5133,10.5133,10.4972,10.5133,38361.0
2020-12-04 15:10:00,13.07,13.07,13.04,13.04,51042.0,10.5133,10.5133,10.4892,10.4892,51042.0
2020-12-04 15:15:00,13.04,13.07,13.03,13.07,63591.0,10.4892,10.5133,10.4811,10.5133,63591.0
2020-12-04 15:20:00,13.07,13.08,13.05,13.08,55925.0,10.5133,10.5213,10.4972,10.5213,55925.0
2020-12-04 15:25:00,13.07,13.07,13.03,13.06,64607.0,10.5133,10.5133,10.4811,10.5052,64607.0
2020-12-04 15:30:00,13.06,13.07,13.04,13.07,94887.0,10.5052,10.5133,10.4892,10.5133,94887.0
2020-12-04 15:35:00,13.07,13.08,13.06,13.08,96609.0,10.5133,10.5213,10.5052,10.5213,96609.0
2020-12-04 15:40:00,13.08,13.11,13.08,13.1,185245.0,10.5213,10.5455,10.5213,10.5374,185245.0
2020-12-04 15:45:00,13.1,13.1,13.06,13.07,203654.0,10.5374,10.5374,10.5052,10.5133,203654.0
2020-12-04 15:50:00,13.07,13.1,13.06,13.09,565744.0,10.5133,10.5374,10.5052,10.5294,565744.0
2020-12-04 15:55:00,13.09,13.11,13.07,13.11,465757.0,10.5294,10.5455,10.5133,10.5455,465757.0
2020-12-07 09:30:00,13.02,13.04,12.92,12.94,190966.0,10.4731,10.4892,10.3926,10.4087,190966.0
2020-12-07 09:35:00,12.94,12.94,12.83,12.84,116665.0,10.4087,10.4087,10.3202,10.3283,116665.0
2020-12-07 09:40:00,12.84,12.85,12.8,12.85,105206.0,10.3283,10.3363,10.2961,10.3363,105206.0
2020-12-07 09:45:00,12.85,12.89,12.84,12.88,73283.0,10.3363,10.3685,10.3283,10.3605,73283.0
2020-12-07 09:50:00,12.88,12.88,12.84,12.85,92345.0,10.3605,10.3605,10.3283,10.3363,92345.0
2020-12-07 09:55:00,12.84,12.89,12.81,12.87,124425.0,10.3283,10.3685,10.3042,10.3524,124425.0
2020-12-07 10:00:00,12.87,12.9,12.85,12.89,113384.0,10.3524,10.3765,10.3363,10.3685,113384.0
2020-12-07 10:05:00,12.9,12.99,12.89,12.99,154252.0,10.3765,10.4489,10.3685,10.4489,154252.0
2020-12-07 10:10:00,12.99,13.04,12.98,13.02,138316.0,10.4489,10.4892,10.4409,10.4731,138316.0
2020-12-07 10:15:00,13.01,13.02,12.96,12.98,55943.0,10.465,10.4731,10.4248,10.4409,55943.0
2020-12-07 10:20:00,12.99,12.99,12.94,12.96,104088.0,10.4489,10.4489,10.4087,10.4248,104088.0
2020-12-07 10:25:00,12.96,12.98,12.94,12.98,129172.0,10.4248,10.4409,10.4087,10.4409,129172.0
2020-12-07 10:30:00,12.98,13.01,12.96,12.97,45262.0,10.4409,10.465,10.4248,10.4329,45262.0
2020-12-07 10:35:00,12.97,13.02,12.96,13.02,32549.0,10.4329,10.4731,10.4248,10.4731,32549.0
2020-12-07 10:40:00,13.02,13.02,12.97,12.99,29466.0,10.4731,10.4731,10.4329,10.4489,29466.0
2020-12-07 10:45:00,13.0,13.0,12.97,12.99,27970.0,10.457,10.457,10.4329,10.4489,27970.0
2020-12-07 10:50:00,12.99,13.03,12.97,13.02,49082.0,10.4489,10.4811,10.4329,10.4731,49082.0
2020-12-07 10:55:00,13.01,13.01,12.98,13.0,41280.0,10.465,10.465,10.4409,10.457,41280.0
2020-12-07 11:00:00,13.0,13.02,12.99,13.0,23747.0,10.457,10.4731,10.4489,10.457,23747.0
2020-12-07 11:05:00,12.99,12.99,12.94,12.95,43616.0,10.4489,10.4489,10.4087,10.4168,43616.0
2020-12-07 11:10:00,12.95,12.97,12.94,12.96,28308.0,10.4168,10.4329,10.4087,10.4248,28308.0
2020-12-07 11:15:00,12.96,12.97,12.94,12.94,22514.0,10.4248,10.4329,10.4087,10.4087,22514.0
2020-12-07 11:20:00,12.95,12.97,12.93,12.96,34340.0,10.4168,10.4329,10.4007,10.4248,34340.0
2020-12-07 11:25:00,12.95,12.98,12.95,12.98,22342.0,10.4168,10.4409,10.4168,10.4409,22342.0
2020-12-07 11:30:00,12.97,12.99,12.95,12.96,32679.0,10.4329,10.4489,10.4168,10.4248,32679.0
2020-12-07 11:35:00,12.96,13.01,12.95,13.0,32360.0,10.4248,10.465,10.4168,10.457,32360.0
2020-12-07 11:40:00,13.0,13.01,12.97,12.99,44367.0,10.457,10.465,10.4329,10.4489,44367.0
2020-12-07 11:45:00,12.99,13.0,12.98,12.99,38451.0,10.4489,10.457,10.4409,10.4489,38451.0
2020-12-07 11:50:00,12.99,12.99,12.96,12.97,24714.0,10.4489,10.4489,10.4248,10.4329,24714.0
2020-12-07 11:55:00,12.96,13.02,12.95,13.02,65919.0,10.4248,10.4731,10.4168,10.4731,65919.0
2020-12-07 12:00:00,13.01,13.02,12.99,13.02,29085.0,10.465,10.4731,10.4489,10.4731,29085.0
2020-12-07 12:05:00,13.02,13.02,12.99,13.02,59226.0,10.4731,10.4731,10.4489,10.4731,59226.0
2020-12-07 12:10:00,13.02,13.03,13.0,13.01,28946.0,10.4731,10.4811,10.457,10.465,28946.0
2020-12-07 12:15:00,13.01,13.01,13.0,13.0,10107.0,10.465,10.465,10.457,10.457,10107.0
2020-12-07 12:20:00,13.01,13.01,12.97,12.98,38084.0,10.465,10.465,10.4329,10.4409,38084.0
2020-12-07 12:25:00,12.98,12.99,12.96,12.97,21940.0,10.4409,10.4489,10.4248,10.4329,21940.0
2020-12-07 12:30:00,12.98,12.98,12.96,12.98,21952.0,10.4409,10.4409,10.4248,10.4409,21952.0
2020-12-07 12:35:00,12.97,12.98,12.96,12.97,19022.0,10.4329,10.4409,10.4248,10.4329,19022.0
2020-12-07 12:40:00,12.97,12.98,12.95,12.96,41664.0,10.4329,10.4409,10.4168,10.4248,41664.0
2020-12-07 12:45:00,12.96,12.98,12.95,12.96,27496.0,10.4248,10.4409,10.4168,10.4248,27496.0
2020-12-07 12:50:00,12.96,12.97,12.95,12.96,53048.0,10.4248,10.4329,10.4168,10.4248,53048.0
2020-12-07 12:55:00,12.96,12.99,12.95,12.98,33673.0,10.4248,10.4489,10.4168,10.4409,33673.0
2020-12-07 13:00:00,12.97,12.98,12.94,12.98,61793.0,10.4329,10.4409,10.4087,10.4409,61793.0
2020-12-07 13:05:00,12.97,12.97,12.94,12.95,25438.0,10.4329,10.4329,10.4087,10.4168,25438.0
2020-12-07 13:10:00,12.95,12.95,12.92,12.93,17179.0,10.4168,10.4168,10.3926,10.4007,17179.0
2020-12-07 13:15:00,12.93,12.95,12.92,12.95,41181.0,10.4007,10.4168,10.3926,10.4168,41181.0
2020-12-07 13:20:00,12.95,12.97,12.94,12.97,11549.0,10.4168,10.4329,10.4087,10.4329,11549.0
2020-12-07 13:25:00,12.97,12.98,12.95,12.96,34620.0,10.4329,10.4409,10.4168,10.4248,34620.0
2020-12-07 13:30:00,12.96,12.96,12.95,12.96,24678.0,10.4248,10.4248,10.4168,10.4248,24678.0
2020-12-07 13:35:00,12.96,12.99,12.96,12.96,37001.0,10.4248,10.4489,10.4248,10.4248,37001.0
2020-12-07 13:40:00,12.96,12.97,12.92,12.93,33091.0,10.4248,10.4329,10.3926,10.4007,33091.0
2020-12-07 13:45:00,12.93,12.95,12.92,12.95,28855.0,10.4007,10.4168,10.3926,10.4168,28855.0
2020-12-07 13:50:00,12.95,12.95,12.93,12.94,27213.0,10.4168,10.4168,10.4007,10.4087,27213.0
2020-12-07 13:55:00,12.95,12.96,12.94,12.95,31870.0,10.4168,10.4248,10.4087,10.4168,31870.0
2020-12-07 14:00:00,12.96,12.96,12.92,12.94,66861.0,10.4248,10.4248,10.3926,10.4087,66861.0
2020-12-07 14:05:00,12.94,12.99,12.94,12.99,38925.0,10.4087,10.4489,10.4087,10.4489,38925.0
2020-12-07 14:10:00,12.98,12.99,12.95,12.98,106543.0,10.4409,10.4489,10.4168,10.4409,106543.0
2020-12-07 14:15:00,12.97,12.98,12.96,12.96,45139.0,10.4329,10.4409,10.4248,10.4248,45139.0
2020-12-07 14:20:00,12.97,12.97,12.96,12.96,30917.0,10.4329,10.4329,10.4248,10.4248,30917.0
2020-12-07 14:25:00,12.96,12.98,12.96,12.98,31822.0,10.4248,10.4409,10.4248,10.4409,31822.0
2020-12-07 14:30:00,12.98,13.0,12.98,12.98,31460.0,10.4409,10.457,10.4409,10.4409,31460.0
2020-12-07 14:35:00,12.98,13.0,12.97,12.99,31283.0,10.4409,10.457,10.4329,10.4489,31283.0
2020-12-07 14:40:00,12.99,13.0,12.98,13.0,20862.0,10.4489,10.457,10.4409,10.457,20862.0
2020-12-07 14:45:00,12.99,13.0,12.98,12.99,28570.0,10.4489,10.457,10.4409,10.4489,28570.0
2020-12-07 14:50:00,12.99,13.01,12.99,12.99,44041.0,10.4489,10.465,10.4489,10.4489,44041.0
2020-12-07 14:55:00,12.98,12.99,12.97,12.99,43370.0,10.4409,10.4489,10.4329,10.4489,43370.0
2020-12-07 15:00:00,12.99,13.0,12.96,12.99,46677.0,10.4489,10.457,10.4248,10.4489,46677.0
2020-12-07 15:05:00,12.99,12.99,12.96,12.98,56544.0,10.4489,10.4489,10.4248,10.4409,56544.0
2020-12-07 15:10:00,12.98,13.0,12.97,12.99,69554.0,10.4409,10.457,10.4329,10.4489,69554.0
2020-12-07 15:15:00,12.99,12.99,12.97,12.98,19638.0,10.4489,10.4489,10.4329,10.4409,19638.0
2020-12-07 15:20:00,12.98,12.99,12.96,12.97,27381.0,10.4409,10.4489,10.4248,10.4329,27381.0
2020-12-07 15:25:00,12.96,13.0,12.96,12.99,76395.0,10.4248,10.457,10.4248,10.4489,76395.0
2020-12-07 15:30:00,12.99,13.02,12.98,13.01,40314.0,10.4489,10.4731,10.4409,10.465,40314.0
2020-12-07 15:35:00,13.01,13.02,12.99,13.0,43896.0,10.465,10.4731,10.4489,10.457,43896.0
2020-12-07 15:40:00,13.0,13.0,12.95,12.96,93323.0,10.457,10.457,10.4168,10.4248,93323.0
2020-12-07 15:45:00,12.96,12.98,12.94,12.97,142046.0,10.4248,10.4409,10.4087,10.4329,142046.0
2020-12-07 15:50:00,12.97,13.0,12.96,12.99,212223.0,10.4329,10.457,10.4248,10.4489,212223.0
2020-12-07 15:55:00,12.99,13.02,12.98,13.01,354661.0,10.4489,10.4731,10.4409,10.465,354661.0
2020-12-08 09:30:00,12.83,12.97,12.81,12.96,145370.0,10.3202,10.4329,10.3042,10.4248,145370.0
2020-12-08 09:35:00,12.97,13.03,12.96,13.02,59304.0,10.4329,10.4811,10.4248,10.4731,59304.0
2020-12-08 09:40:00,13.03,13.03,13.0,13.03,91110.0,10.4811,10.4811,10.457,10.4811,91110.0
2020-12-08 09:45:00,13.03,13.05,13.01,13.02,35107.0,10.4811,10.4972,10.465,10.4731,35107.0
2020-12-08 09:50:00,13.02,13.05,13.0,13.02,27971.0,10.4731,10.4972,10.457,10.4731,27971.0
2020-12-08 09:55:00,13.02,13.04,12.97,12.97,42618.0,10.4731,10.4892,10.4329,10.4329,42618.0
2020-12-08 10:00:00,12.97,12.99,12.89,12.9,92194.0,10.4329,10.4489,10.3685,10.3765,92194.0
2020-12-08 10:05:00,12.9,12.93,12.88,12.93,97075.0,10.3765,10.4007,10.3605,10.4007,97075.0
2020-12-08 10:10:00,12.93,12.97,12.92,12.95,69066.0,10.4007,10.4329,10.3926,10.4168,69066.0
2020-12-08 10:15:00,12.95,12.97,12.93,12.94,37727.0,10.4168,10.4329,10.4007,10.4087,37727.0
2020-12-08 10:20:00,12.95,12.95,12.91,12.92,34101.0,10.4168,10.4168,10.3846,10.3926,34101.0
2020-12-08 10:25:00,12.91,12.93,12.91,12.92,51590.0,10.3846,10.4007,10.3846,10.3926,51590.0
2020-12-08 10:30:00,12.92,12.92,12.89,12.9,69205.0,10.3926,10.3926,10.3685,10.3765,69205.0
2020-12-08 10:35:00,12.91,12.92,12.89,12.89,52550.0,10.3846,10.3926,10.3685,10.3685,52550.0
2020-12-08 10:40:00,12.89,12.93,12.88,12.92,62196.0,10.3685,10.4007,10.3605,10.3926,62196.0
2020-12-08 10:45:00,12.92,12.94,12.91,12.93,80204.0,10.3926,10.4087,10.3846,10.4007,80204.0
2020-12-08 10:50:00,12.93,12.94,12.87,12.87,89965.0,10.4007,10.4087,10.3524,10.3524,89965.0
2020-12-08 10:55:00,12.88,12.9,12.86,12.9,129775.0,10.3605,10.3765,10.3444,10.3765,129775.0
2020-12-08 11:00:00,12.9,12.94,12.89,12.93,38714.0,10.3765,10.4087,10.3685,10.4007,38714.0
2020-12-08 11:05:00,12.93,12.97,12.92,12.95,43315.0,10.4007,10.4329,10.3926,10.4168,43315.0
2020-12-08 11:10:00,12.95,12.97,12.92,12.96,32314.0,10.4168,10.4329,10.3926,10.4248,32314.0
2020-12-08 11:15:00,12.96,12.97,12.93,12.96,43115.0,10.4248,10.4329,10.4007,10.4248,43115.0
2020-12-08 11:20:00,12.96,12.97,12.95,12.96,26842.0,10.4248,10.4329,10.4168,10.4248,26842.0
2020-12-08 11:25:00,12.96,12.98,12.92,12.94,53864.0,10.4248,10.4409,10.3926,10.4087,53864.0
2020-12-08 11:30:00,12.94,12.95,12.92,12.92,33420.0,10.4087,10.4168,10.3926,10.3926,33420.0
2020-12-08 11:35:00,12.93,12.93,12.9,12.93,40327.0,10.4007,10.4007,10.3765,10.4007,40327.0
2020-12-08 11:40:00,12.92,12.93,12.89,12.91,31897.0,10.3926,10.4007,10.3685,10.3846,31897.0
2020-12-08 11:45:00,12.91,12.91,12.89,12.89,181295.0,10.3846,10.3846,10.3685,10.3685,181295.0
2020-12-08 11:50:00,12.89,12.9,12.88,12.88,63628.0,10.3685,10.3765,10.3605,10.3605,63628.0
2020-12-08 11:55:00,12.88,12.89,12.82,12.82,208935.0,10.3605,10.3685,10.3122,10.3122,208935.0
2020-12-08 12:00:00,12.82,12.85,12.81,12.84,109423.0,10.3122,10.3363,10.3042,10.3283,109423.0
2020-12-08 12:05:00,12.84,12.86,12.83,12.84,32961.0,10.3283,10.3444,10.3202,10.3283,32961.0
2020-12-08 12:10:00,12.84,12.87,12.84,12.87,32261.0,10.3283,10.3524,10.3283,10.3524,32261.0
2020-12-08 12:15:00,12.86,12.87,12.85,12.87,14421.0,10.3444,10.3524,10.3363,10.3524,14421.0
2020-12-08 12:20:00,12.87,12.89,12.87,12.88,33641.0,10.3524,10.3685,10.3524,10.3605,33641.0
2020-12-08 12:25:00,12.88,12.89,12.87,12.88,45293.0,10.3605,10.3685,10.3524,10.3605,45293.0
2020-12-08 12:30:00,12.88,12.89,12.87,12.88,83482.0,10.3605,10.3685,10.3524,10.3605,83482.0
2020-12-08 12:35:00,12.88,12.89,12.87,12.87,60682.0,10.3605,10.3685,10.3524,10.3524,60682.0
2020-12-08 12:40:00,12.87,12.9,12.87,12.88,131695.0,10.3524,10.3765,10.3524,10.3605,131695.0
2020-12-08 12:45:00,12.88,12.93,12.88,12.92,73792.0,10.3605,10.4007,10.3605,10.3926,73792.0
2020-12-08 12:50:00,12.92,12.94,12.92,12.93,48739.0,10.3926,10.4087,10.3926,10.4007,48739.0
2020-12-08 12:55:00,12.93,12.94,12.92,12.93,32223.0,10.4007,10.4087,10.3926,10.4007,32223.0
2020-12-08 13:00:00,12.93,12.94,12.91,12.92,22721.0,10.4007,10.4087,10.3846,10.3926,22721.0
2020-12-08 13:05:00,12.92,12.92,12.88,12.9,25971.0,10.3926,10.3926,10.3605,10.3765,25971.0
2020-12-08 13:10:00,12.9,12.9,12.87,12.88,15060.0,10.3765,10.3765,10.3524,10.3605,15060.0
2020-12-08 13:15:00,12.88,12.9,12.88,12.88,20364.0,10.3605,10.3765,10.3605,10.3605,20364.0
2020-12-08 13:20:00,12.88,12.91,12.88,12.91,43745.0,10.3605,10.3846,10.3605,10.3846,43745.0
2020-12-08 13:25:00,12.91,12.92,12.89,12.91,16429.0,10.3846,10.3926,10.3685,10.3846,16429.0
2020-12-08 13:30:00,12.91,12.92,12.88,12.91,20740.0,10.3846,10.3926,10.3605,10.3846,20740.0
2020-12-08 13:35:00,12.91,12.91,12.89,12.89,13619.0,10.3846,10.3846,10.3685,10.3685,13619.0
2020-12-08 13:40:00,12.88,12.89,12.88,12.88,12735.0,10.3605,10.3685,10.3605,10.3605,12735.0
2020-12-08 13:45:00,12.88,12.93,12.88,12.92,30977.0,10.3605,10.4007,10.3605,10.3926,30977.0
2020-12-08 13:50:00,12.92,12.92,12.9,12.92,25165.0,10.3926,10.3926,10.3765,10.3926,25165.0
2020-12-08 13:55:00,12.91,12.92,12.89,12.9,24919.0,10.3846,10.3926,10.3685,10.3765,24919.0
2020-12-08 14:00:00,12.9,12.93,12.89,12.92,51847.0,10.3765,10.4007,10.3685,10.3926,51847.0
2020-12-08 14:05:00,12.92,12.94,12.9,12.94,33098.0,10.3926,10.4087,10.3765,10.4087,33098.0
2020-12-08 14:10:00,12.93,12.95,12.92,12.94,29795.0,10.4007,10.4168,10.3926,10.4087,29795.0
2020-12-08 14:15:00,12.94,12.95,12.92,12.95,30867.0,10.4087,10.4168,10.3926,10.4168,30867.0
2020-12-08 14:20:00,12.95,12.97,12.94,12.96,34763.0,10.4168,10.4329,10.4087,10.4248,34763.0
2020-12-08 14:25:00,12.97,12.99,12.94,12.95,132679.0,10.4329,10.4489,10.4087,10.4168,132679.0
2020-12-08 14:30:00,12.95,12.95,12.94,12.95,35742.0,10.4168,10.4168,10.4087,10.4168,35742.0
2020-12-08 14:35:00,12.94,12.95,12.92,12.93,26933.0,10.4087,10.4168,10.3926,10.4007,26933.0
2020-12-08 14:40:00,12.93,12.94,12.92,12.93,35348.0,10.4007,10.4087,10.3926,10.4007,35348.0
2020-12-08 14:45:00,12.93,12.94,12.91,12.91,22566.0,10.4007,10.4087,10.3846,10.3846,22566.0
2020-12-08 14:50:00,12.92,12.93,12.91,12.93,33107.0,10.3926,10.4007,10.3846,10.4007,33107.0
2020-12-08 14:55:00,12.93,12.93,12.89,12.9,99911.0,10.4007,10.4007,10.3685,10.3765,99911.0
2020-12-08 15:00:00,12.89,12.92,12.88,12.92,45957.0,10.3685,10.3926,10.3605,10.3926,45957.0
2020-12-08 15:05:00,12.91,12.92,12.89,12.9,32306.0,10.3846,10.3926,10.3685,10.3765,32306.0
2020-12-08 15:10:00,12.9,12.91,12.88,12.9,31211.0,10.3765,10.3846,10.3605,10.3765,31211.0
2020-12-08 15:15:00,12.9,12.91,12.89,12.91,25420.0,10.3765,10.3846,10.3685,10.3846,25420.0
2020-12-08 15:20:00,12.9,12.91,12.89,12.89,87774.0,10.3765,10.3846,10.3685,10.3685,87774.0
2020-12-08 15:25:00,12.89,12.9,12.88,12.88,52259.0,10.3685,10.3765,10.3605,10.3605,52259.0
2020-12-08 15:30:00,12.88,12.89,12.87,12.88,231021.0,10.3605,10.3685,10.3524,10.3605,231021.0
2020-12-08 15:35:00,12.88,12.9,12.86,12.89,179749.0,10.3605,10.3765,10.3444,10.3685,179749.0
2020-12-08 15:40:00,12.89,12.9,12.88,12.88,62058.0,10.3685,10.3765,10.3605,10.3605,62058.0
2020-12-08 15:45:00,12.88,12.89,12.87,12.87,188731.0,10.3605,10.3685,10.3524,10.3524,188731.0
2020-12-08 15:50:00,12.88,12.91,12.85,12.91,343440.0,10.3605,10.3846,10.3363,10.3846,343440.0
2020-12-08 15:55:00,12.9,12.91,12.89,12.91,332420.0,10.3765,10.3846,10.3685,10.3846,332420.0
2020-12-09 09:30:00,13.02,13.15,12.95,13.08,264896.0,10.4731,10.5776,10.4168,10.5213,264896.0
2020-12-09 09:35:00,13.09,13.1,13.05,13.1,92143.0,10.5294,10.5374,10.4972,10.5374,92143.0
2020-12-09 09:40:00,13.1,13.19,13.09,13.18,81496.0,10.5374,10.6098,10.5294,10.6018,81496.0
2020-12-09 09:45:00,13.19,13.19,13.13,13.15,136558.0,10.6098,10.6098,10.5616,10.5776,136558.0
2020-12-09 09:50:00,13.15,13.19,13.14,13.16,73748.0,10.5776,10.6098,10.5696,10.5857,73748.0
2020-12-09 09:55:00,13.16,13.16,13.14,13.16,105112.0,10.5857,10.5857,10.5696,10.5857,105112.0
2020-12-09 10:00:00,13.16,13.22,13.16,13.21,110655.0,10.5857,10.6339,10.5857,10.6259,110655.0
2020-12-09 10:05:00,13.21,13.22,13.2,13.21,102566.0,10.6259,10.6339,10.6179,10.6259,102566.0
2020-12-09 10:10:00,13.21,13.23,13.16,13.17,144895.0,10.6259,10.642,10.5857,10.5937,144895.0
2020-12-09 10:15:00,13.16,13.17,13.15,13.16,57615.0,10.5857,10.5937,10.5776,10.5857,57615.0
2020-12-09 10:20:00,13.16,13.16,13.11,13.13,79019.0,10.5857,10.5857,10.5455,10.5616,79019.0
2020-12-09 10:25:00,13.13,13.14,13.12,13.13,37186.0,10.5616,10.5696,10.5535,10.5616,37186.0
2020-12-09 10:30:00,13.13,13.13,13.08,13.08,94124.0,10.5616,10.5616,10.5213,10.5213,94124.0
2020-12-09 10:35:00,13.08,13.09,13.02,13.03,88718.0,10.5213,10.5294,10.4731,10.4811,88718.0
2020-12-09 10:40:00,13.03,13.04,13.02,13.02,58617.0,10.4811,10.4892,10.4731,10.4731,58617.0
2020-12-09 10:45:00,13.03,13.03,13.0,13.02,26884.0,10.4811,10.4811,10.457,10.4731,26884.0
2020-12-09 10:50:00,13.01,13.02,13.0,13.0,21077.0,10.465,10.4731,10.457,10.457,21077.0
2020-12-09 10:55:00,13.0,13.01,12.95,12.95,77745.0,10.457,10.465,10.4168,10.4168,77745.0
2020-12-09 11:00:00,12.95,12.98,12.94,12.97,101895.0,10.4168,10.4409,10.4087,10.4329,101895.0
2020-12-09 11:05:00,12.97,12.99,12.94,12.98,53955.0,10.4329,10.4489,10.4087,10.4409,53955.0
2020-12-09 11:10:00,12.98,12.99,12.97,12.97,59586.0,10.4409,10.4489,10.4329,10.4329,59586.0
2020-12-09 11:15:00,12.98,12.98,12.91,12.92,92764.0,10.4409,10.4409,10.3846,10.3926,92764.0
2020-12-09 11:20:00,12.92,12.94,12.9,12.91,92350.0,10.3926,10.4087,10.3765,10.3846,92350.0
2020-12-09 11:25:00,12.91,12.95,12.9,12.93,55483.0,10.3846,10.4168,10.3765,10.4007,55483.0
2020-12-09 11:30:00,12.92,12.94,12.9,12.91,74980.0,10.3926,10.4087,10.3765,10.3846,74980.0
2020-12-09 11:35:00,12.91,12.94,12.9,12.94,36114.0,10.3846,10.4087,10.3765,10.4087,36114.0
2020-12-09 11:40:00,12.94,12.95,12.93,12.93,99360.0,10.4087,10.4168,10.4007,10.4007,99360.0
2020-12-09 11:45:00,12.94,12.94,12.9,12.91,45402.0,10.4087,10.4087,10.3765,10.3846,45402.0
2020-12-09 11:50:00,12.91,12.92,12.89,12.91,132829.0,10.3846,10.3926,10.3685,10.3846,132829.0
2020-12-09 11:55:00,12.91,12.95,12.91,12.94,59092.0,10.3846,10.4168,10.3846,10.4087,59092.0
2020-12-09 12:00:00,12.93,12.94,12.92,12.92,42039.0,10.4007,10.4087,10.3926,10.3926,42039.0
2020-12-09 12:05:00,12.93,12.97,12.92,12.96,48547.0,10.4007,10.4329,10.3926,10.4248,48547.0
2020-12-09 12:10:00,12.96,12.96,12.95,12.95,12124.0,10.4248,10.4248,10.4168,10.4168,12124.0
2020-12-09 12:15:00,12.96,12.97,12.95,12.95,73506.0,10.4248,10.4329,10.4168,10.4168,73506.0
2020-12-09 12:20:00,12.96,12.96,12.94,12.95,92937.0,10.4248,10.4248,10.4087,10.4168,92937.0
2020-12-09 12:25:00,12.95,12.97,12.94,12.95,33272.0,10.4168,10.4329,10.4087,10.4168,33272.0
2020-12-09 12:30:00,12.96,12.96,12.92,12.95,49408.0,10.4248,10.4248,10.3926,10.4168,49408.0
2020-12-09 12:35:00,12.96,12.96,12.91,12.91,90250.0,10.4248,10.4248,10.3846,10.3846,90250.0
2020-12-09 12:40:00,12.91,12.96,12.91,12.95,328623.0,10.3846,10.4248,10.3846,10.4168,328623.0
2020-12-09 12:45:00,12.95,13.0,12.9,13.0,817897.0,10.4168,10.457,10.3765,10.457,817897.0
2020-12-09 12:50:00,13.0,13.0,12.95,13.0,100695.0,10.457,10.457,10.4168,10.457,100695.0
2020-12-09 12:55:00,13.0,13.0,12.98,13.0,52076.0,10.457,10.457,10.4409,10.457,52076.0
2020-12-09 13:00:00,12.99,12.99,12.95,12.95,21808.0,10.4489,10.4489,10.4168,10.4168,21808.0
2020-12-09 13:05:00,12.95,12.99,12.93,12.99,83709.0,10.4168,10.4489,10.4007,10.4489,83709.0
2020-12-09 13:10:00,12.99,12.99,12.96,12.97,22552.0,10.4489,10.4489,10.4248,10.4329,22552.0
2020-12-09 13:15:00,12.97,12.98,12.94,12.96,39665.0,10.4329,10.4409,10.4087,10.4248,39665.0
2020-12-09 13:20:00,12.96,12.98,12.94,12.95,90464.0,10.4248,10.4409,10.4087,10.4168,90464.0
2020-12-09 13:25:00,12.96,12.96,12.93,12.96,69599.0,10.4248,10.4248,10.4007,10.4248,69599.0
2020-12-09 13:30:00,12.95,12.95,12.9,12.91,50095.0,10.4168,10.4168,10.3765,10.3846,50095.0
2020-12-09 13:35:00,12.9,12.92,12.88,12.9,98597.0,10.3765,10.3926,10.3605,10.3765,98597.0
2020-12-09 13:40:00,12.9,12.93,12.89,12.9,99821.0,10.3765,10.4007,10.3685,10.3765,99821.0
2020-12-09 13:45:00,12.9,12.9,12.89,12.89,55377.0,10.3765,10.3765,10.3685,10.3685,55377.0
2020-12-09 13:50:00,12.89,12.9,12.85,12.88,164271.0,10.3685,10.3765,10.3363,10.3605,164271.0
2020-12-09 13:55:00,12.87,12.87,12.83,12.85,110601.0,10.3524,10.3524,10.3202,10.3363,110601.0
2020-12-09 14:00:00,12.85,12.9,12.84,12.9,73354.0,10.3363,10.3765,10.3283,10.3765,73354.0
2020-12-09 14:05:00,12.9,12.91,12.89,12.91,50841.0,10.3765,10.3846,10.3685,10.3846,50841.0
2020-12-09 14:10:00,12.91,12.91,12.87,12.89,58856.0,10.3846,10.3846,10.3524,10.3685,58856.0
2020-12-09 14:15:00,12.88,12.9,12.86,12.9,33752.0,10.3605,10.3765,10.3444,10.3765,33752.0
2020-12-09 14:20:00,12.89,12.92,12.88,12.92,32299.0,10.3685,10.3926,10.3605,10.3926,32299.0
2020-12-09 14:25:00,12.91,12.93,12.91,12.92,46554.0,10.3846,10.4007,10.3846,10.3926,46554.0
2020-12-09 14:30:00,12.91,12.93,12.89,12.91,89488.0,10.3846,10.4007,10.3685,10.3846,89488.0
2020-12-09 14:35:00,12.91,12.91,12.88,12.88,121157.0,10.3846,10.3846,10.3605,10.3605,121157.0
2020-12-09 14:40:00,12.89,12.9,12.87,12.9,77587.0,10.3685,10.3765,10.3524,10.3765,77587.0
2020-12-09 14:45:00,12.9,12.93,12.89,12.9,104141.0,10.3765,10.4007,10.3685,10.3765,104141.0
2020-12-09 14:50:00,12.9,12.91,12.89,12.91,50992.0,10.3765,10.3846,10.3685,10.3846,50992.0
2020-12-09 14:55:00,12.91,12.92,12.9,12.91,37610.0,10.3846,10.3926,10.3765,10.3846,37610.0
2020-12-09 15:00:00,12.91,12.93,12.89,12.89,42225.0,10.3846,10.4007,10.3685,10.3685,42225.0
2020-12-09 15:05:00,12.9,12.92,12.89,12.91,66058.0,10.3765,10.3926,10.3685,10.3846,66058.0
2020-12-09 15:10:00,12.92,12.93,12.91,12.91,54681.0,10.3926,10.4007,10.3846,10.3846,54681.0
2020-12-09 15:15:00,12.91,12.92,12.89,12.91,71074.0,10.3846,10.3926,10.3685,10.3846,71074.0
2020-12-09 15:20:00,12.91,12.93,12.88,12.88,104686.0,10.3846,10.4007,10.3605,10.3605,104686.0
2020-12-09 15:25:00,12.88,12.9,12.86,12.88,104283.0,10.3605,10.3765,10.3444,10.3605,104283.0
2020-12-09 15:30:00,12.88,12.92,12.87,12.91,108355.0,10.3605,10.3926,10.3524,10.3846,108355.0
2020-12-09 15:35:00,12.91,12.92,12.89,12.91,133229.0,10.3846,10.3926,10.3685,10.3846,133229.0
2020-12-09 15:40:00,12.91,12.91,12.88,12.9,131771.0,10.3846,10.3846,10.3605,10.3765,131771.0
2020-12-09 15:45:00,12.9,12.93,12.89,12.89,154305.0,10.3765,10.4007,10.3685,10.3685,154305.0
2020-12-09 15:50:00,12.89,12.92,12.89,12.91,303934.0,10.3685,10.3926,10.3685,10.3846,303934.0
2020-12-09 15:55:00,12.92,12.94,12.89,12.9,652673.0,10.3926,10.4087,10.3685,10.3765,652673.0
2020-12-10 09:30:00,12.75,12.82,12.63,12.78,302886.0,10.2559,10.3122,10.1594,10.28,302886.0
2020-12-10 09:35:00,12.79,12.83,12.76,12.83,78615.0,10.2881,10.3202,10.2639,10.3202,78615.0
2020-12-10 09:40:00,12.83,12.85,12.79,12.79,115730.0,10.3202,10.3363,10.2881,10.2881,115730.0
2020-12-10 09:45:00,12.8,12.83,12.79,12.83,55299.0,10.2961,10.3202,10.2881,10.3202,55299.0
2020-12-10 09:50:00,12.83,12.86,12.81,12.82,74826.0,10.3202,10.3444,10.3042,10.3122,74826.0
2020-12-10 09:55:00,12.82,12.83,12.8,12.82,53763.0,10.3122,10.3202,10.2961,10.3122,53763.0
2020-12-10 10:00:00,12.81,12.85,12.81,12.83,63630.0,10.3042,10.3363,10.3042,10.3202,63630.0
2020-12-10 10:05:00,12.83,12.84,12.79,12.81,111247.0,10.3202,10.3283,10.2881,10.3042,111247.0
2020-12-10 10:10:00,12.81,12.83,12.8,12.81,51519.0,10.3042,10.3202,10.2961,10.3042,51519.0
2020-12-10 10:15:00,12.81,12.81,12.78,12.81,68508.0,10.3042,10.3042,10.28,10.3042,68508.0
2020-12-10 10:20:00,12.81,12.81,12.79,12.8,67555.0,10.3042,10.3042,10.2881,10.2961,67555.0
2020-12-10 10:25:00,12.79,12.81,12.79,12.81,38274.0,10.2881,10.3042,10.2881,10.3042,38274.0
2020-12-10 10:30:00,12.81,12.82,12.79,12.79,121271.0,10.3042,10.3122,10.2881,10.2881,121271.0
2020-12-10 10:35:00,12.79,12.82,12.79,12.82,171186.0,10.2881,10.3122,10.2881,10.3122,171186.0
2020-12-10 10:40:00,12.82,12.82,12.79,12.82,137921.0,10.3122,10.3122,10.2881,10.3122,137921.0
2020-12-10 10:45:00,12.82,12.86,12.81,12.84,73253.0,10.3122,10.3444,10.3042,10.3283,73253.0
2020-12-10 10:50:00,12.84,12.89,12.84,12.89,84696.0,10.3283,10.3685,10.3283,10.3685,84696.0
2020-12-10 10:55:00,12.89,12.9,12.86,12.88,79714.0,10.3685,10.3765,10.3444,10.3605,79714.0
2020-12-10 11:00:00,12.88,12.9,12.86,12.9,121124.0,10.3605,10.3765,10.3444,10.3765,121124.0
2020-12-10 11:05:00,12.9,12.9,12.88,12.88,44016.0,10.3765,10.3765,10.3605,10.3605,44016.0
2020-12-10 11:10:00,12.88,12.89,12.86,12.88,82300.0,10.3605,10.3685,10.3444,10.3605,82300.0
2020-12-10 11:15:00,12.89,12.91,12.88,12.91,29702.0,10.3685,10.3846,10.3605,10.3846,29702.0
2020-12-10 11:20:00,12.91,12.92,12.89,12.92,44229.0,10.3846,10.3926,10.3685,10.3926,44229.0
2020-12-10 11:25:00,12.92,12.92,12.9,12.91,18520.0,10.3926,10.3926,10.3765,10.3846,18520.0
2020-12-10 11:30:00,12.91,12.91,12.89,12.9,25032.0,10.3846,10.3846,10.3685,10.3765,25032.0
2020-12-10 11:35:00,12.9,12.9,12.87,12.88,67142.0,10.3765,10.3765,10.3524,10.3605,67142.0
2020-12-10 11:40:00,12.88,12.88,12.85,12.87,58658.0,10.3605,10.3605,10.3363,10.3524,58658.0
2020-12-10 11:45:00,12.86,12.87,12.84,12.87,55539.0,10.3444,10.3524,10.3283,10.3524,55539.0
2020-12-10 11:50:00,12.87,12.87,12.84,12.86,63982.0,10.3524,10.3524,10.3283,10.3444,63982.0
2020-12-10 11:55:00,12.86,12.87,12.85,12.87,34812.0,10.3444,10.3524,10.3363,10.3524,34812.0
2020-12-10 12:00:00,12.87,12.89,12.86,12.88,191855.0,10.3524,10.3685,10.3444,10.3605,191855.0
2020-12-10 12:05:00,12.88,12.93,12.88,12.93,82613.0,10.3605,10.4007,10.3605,10.4007,82613.0
2020-12-10 12:10:00,12.93,12.96,12.92,12.96,78046.0,10.4007,10.4248,10.3926,10.4248,78046.0
2020-12-10 12:15:00,12.96,12.98,12.96,12.98,105957.0,10.4248,10.4409,10.4248,10.4409,105957.0
2020-12-10 12:20:00,12.98,13.0,12.97,12.99,36563.0,10.4409,10.457,10.4329,10.4489,36563.0
2020-12-10 12:25:00,12.99,13.02,12.98,13.0,105260.0,10.4489,10.4731,10.4409,10.457,105260.0
2020-12-10 12:30:00,13.0,13.01,12.99,13.01,34580.0,10.457,10.465,10.4489,10.465,34580.0
2020-12-10 12:35:00,13.01,13.01,12.99,13.0,26239.0,10.465,10.465,10.4489,10.457,26239.0
2020-12-10 12:40:00,13.0,13.02,13.0,13.02,52293.0,10.457,10.4731,10.457,10.4731,52293.0
2020-12-10 12:45:00,13.01,13.02,13.0,13.0,44484.0,10.465,10.4731,10.457,10.457,44484.0
2020-12-10 12:50:00,13.01,13.01,12.96,12.96,52708.0,10.465,10.465,10.4248,10.4248,52708.0
2020-12-10 12:55:00,12.96,12.99,12.96,12.98,43235.0,10.4248,10.4489,10.4248,10.4409,43235.0
2020-12-10 13:00:00,12.98,12.98,12.94,12.95,27605.0,10.4409,10.4409,10.4087,10.4168,27605.0
2020-12-10 13:05:00,12.95,12.96,12.92,12.95,47906.0,10.4168,10.4248,10.3926,10.4168,47906.0
2020-12-10 13:10:00,12.95,12.98,12.94,12.98,43331.0,10.4168,10.4409,10.4087,10.4409,43331.0
2020-12-10 13:15:00,12.98,12.98,12.96,12.97,94853.0,10.4409,10.4409,10.4248,10.4329,94853.0
2020-12-10 13:20:00,12.98,12.99,12.97,12.98,31872.0,10.4409,10.4489,10.4329,10.4409,31872.0
2020-12-10 13:25:00,12.98,12.99,12.98,12.98,44744.0,10.4409,10.4489,10.4409,10.4409,44744.0
2020-12-10 13:30:00,12.98,12.99,12.94,12.95,170371.0,10.4409,10.4489,10.4087,10.4168,170371.0
2020-12-10 13:35:00,12.95,12.95,12.91,12.94,70494.0,10.4168,10.4168,10.3846,10.4087,70494.0
2020-12-10 13:40:00,12.94,12.94,12.92,12.93,35248.0,10.4087,10.4087,10.3926,10.4007,35248.0
2020-12-10 13:45:00,12.93,12.95,12.92,12.95,43175.0,10.4007,10.4168,10.3926,10.4168,43175.0
2020-12-10 13:50:00,12.95,12.95,12.93,12.94,54116.0,10.4168,10.4168,10.4007,10.4087,54116.0
2020-12-10 13:55:00,12.94,12.94,12.91,12.91,217080.0,10.4087,10.4087,10.3846,10.3846,217080.0
2020-12-10 14:00:00,12.92,12.93,12.9,12.9,65069.0,10.3926,10.4007,10.3765,10.3765,65069.0
2020-12-10 14:05:00,12.9,12.92,12.89,12.91,91298.0,10.3765,10.3926,10.3685,10.3846,91298.0
2020-12-10 14:10:00,12.92,12.93,12.89,12.93,143698.0,10.3926,10.4007,10.3685,10.4007,143698.0
2020-12-10 14:15:00,12.92,12.93,12.91,12.92,35743.0,10.3926,10.4007,10.3846,10.3926,35743.0
2020-12-10 14:20:00,12.93,12.93,12.91,12.92,16657.0,10.4007,10.4007,10.3846,10.3926,16657.0
2020-12-10 14:25:00,12.92,12.95,12.91,12.95,47050.0,10.3926,10.4168,10.3846,10.4168,47050.0
2020-12-10 14:30:00,12.94,12.96,12.94,12.96,54610.0,10.4087,10.4248,10.4087,10.4248,54610.0
2020-12-10 14:35:00,12.95,12.98,12.94,12.98,35578.0,10.4168,10.4409,10.4087,10.4409,35578.0
2020-12-10 14:40:00,12.97,12.98,12.94,12.95,31027.0,10.4329,10.4409,10.4087,10.4168,31027.0
2020-12-10 14:45:00,12.94,12.96,12.94,12.96,32876.0,10.4087,10.4248,10.4087,10.4248,32876.0
2020-12-10 14:50:00,12.96,12.98,12.95,12.98,57617.0,10.4248,10.4409,10.4168,10.4409,57617.0
2020-12-10 14:55:00,12.98,12.99,12.95,12.96,102546.0,10.4409,10.4489,10.4168,10.4248,102546.0
2020-12-10 15:00:00,12.97,13.0,12.96,13.0,48668.0,10.4329,10.457,10.4248,10.457,48668.0
2020-12-10 15:05:00,13.0,13.0,12.98,13.0,111809.0,10.457,10.457,10.4409,10.457,111809.0
2020-12-10 15:10:00,13.0,13.03,12.99,13.01,109638.0,10.457,10.4811,10.4489,10.465,109638.0
2020-12-10 15:15:00,13.01,13.02,13.0,13.02,106218.0,10.465,10.4731,10.457,10.4731,106218.0
2020-12-10 15:20:00,13.02,13.02,13.01,13.02,32163.0,10.4731,10.4731,10.465,10.4731,32163.0
2020-12-10 15:25:00,13.02,13.03,13.01,13.03,142187.0,10.4731,10.4811,10.465,10.4811,142187.0
2020-12-10 15:30:00,13.03,13.05,13.01,13.02,182401.0,10.4811,10.4972,10.465,10.4731,182401.0
2020-12-10 15:35:00,13.02,13.02,13.0,13.02,118214.0,10.4731,10.4731,10.457,10.4731,118214.0
2020-12-10 15:40:00,13.01,13.03,13.0,13.01,124341.0,10.465,10.4811,10.457,10.465,124341.0
2020-12-10 15:45:00,13.01,13.04,13.0,13.02,161600.0,10.465,10.4892,10.457,10.4731,161600.0
2020-12-10 15:50:00,13.02,13.03,13.01,13.03,290612.0,10.4731,10.4811,10.465,10.4811,290612.0
2020-12-10 15:55:00,13.03,13.04,13.02,13.03,488035.0,10.4811,10.4892,10.4731,10.4811,488035.0
2020-12-11 09:30:00,12.84,12.88,12.78,12.86,253210.0,10.3283,10.3605,10.28,10.3444,253210.0
2020-12-11 09:35:00,12.86,12.87,12.82,12.85,51345.0,10.3444,10.3524,10.3122,10.3363,51345.0
2020-12-11 09:40:00,12.85,12.86,12.82,12.83,73133.0,10.3363,10.3444,10.3122,10.3202,73133.0
2020-12-11 09:45:00,12.83,12.83,12.79,12.81,138590.0,10.3202,10.3202,10.2881,10.3042,138590.0
2020-12-11 09:50:00,12.81,12.89,12.8,12.88,114139.0,10.3042,10.3685,10.2961,10.3605,114139.0
2020-12-11 09:55:00,12.89,12.91,12.89,12.9,34777.0,10.3685,10.3846,10.3685,10.3765,34777.0
2020-12-11 10:00:00,12.9,12.95,12.9,12.94,93732.0,10.3765,10.4168,10.3765,10.4087,93732.0
2020-12-11 10:05:00,12.94,13.0,12.93,12.98,364242.0,10.4087,10.457,10.4007,10.4409,364242.0
2020-12-11 10:10:00,12.98,12.99,12.92,12.94,150679.0,10.4409,10.4489,10.3926,10.4087,150679.0
2020-12-11 10:15:00,12.94,12.97,12.94,12.96,150207.0,10.4087,10.4329,10.4087,10.4248,150207.0
2020-12-11 10:20:00,12.96,12.97,12.92,12.93,88762.0,10.4248,10.4329,10.3926,10.4007,88762.0
2020-12-11 10:25:00,12.93,12.94,12.9,12.9,73082.0,10.4007,10.4087,10.3765,10.3765,73082.0
2020-12-11 10:30:00,12.91,12.96,12.9,12.96,148641.0,10.3846,10.4248,10.3765,10.4248,148641.0
2020-12-11 10:35:00,12.96,12.96,12.91,12.93,146743.0,10.4248,10.4248,10.3846,10.4007,146743.0
2020-12-11 10:40:00,12.93,12.94,12.91,12.92,88606.0,10.4007,10.4087,10.3846,10.3926,88606.0
2020-12-11 10:45:00,12.92,12.96,12.91,12.94,105903.0,10.3926,10.4248,10.3846,10.4087,105903.0
2020-12-11 10:50:00,12.94,12.94,12.91,12.92,56226.0,10.4087,10.4087,10.3846,10.3926,56226.0
2020-12-11 10:55:00,12.92,12.92,12.91,12.92,64430.0,10.3926,10.3926,10.3846,10.3926,64430.0
2020-12-11 11:00:00,12.91,12.92,12.91,12.92,26153.0,10.3846,10.3926,10.3846,10.3926,26153.0
2020-12-11 11:05:00,12.92,12.95,12.91,12.94,69242.0,10.3926,10.4168,10.3846,10.4087,69242.0
2020-12-11 11:10:00,12.94,12.98,12.94,12.96,71389.0,10.4087,10.4409,10.4087,10.4248,71389.0
2020-12-11 11:15:00,12.96,12.96,12.92,12.94,77375.0,10.4248,10.4248,10.3926,10.4087,77375.0
2020-12-11 11:20:00,12.94,12.94,12.88,12.89,80331.0,10.4087,10.4087,10.3605,10.3685,80331.0
2020-12-11 11:25:00,12.89,12.9,12.89,12.9,64742.0,10.3685,10.3765,10.3685,10.3765,64742.0
2020-12-11 11:30:00,12.9,12.92,12.9,12.92,65091.0,10.3765,10.3926,10.3765,10.3926,65091.0
2020-12-11 11:35:00,12.91,12.92,12.88,12.92,185484.0,10.3846,10.3926,10.3605,10.3926,185484.0
2020-12-11 11:40:00,12.91,12.92,12.89,12.89,89703.0,10.3846,10.3926,10.3685,10.3685,89703.0
2020-12-11 11:45:00,12.88,12.91,12.88,12.9,47738.0,10.3605,10.3846,10.3605,10.3765,47738.0
2020-12-11 11:50:00,12.91,12.91,12.89,12.89,33457.0,10.3846,10.3846,10.3685,10.3685,33457.0
2020-12-11 11:55:00,12.9,12.9,12.88,12.88,47594.0,10.3765,10.3765,10.3605,10.3605,47594.0
2020-12-11 12:00:00,12.89,12.9,12.86,12.86,97137.0,10.3685,10.3765,10.3444,10.3444,97137.0
2020-12-11 12:05:00,12.86,12.87,12.85,12.85,32584.0,10.3444,10.3524,10.3363,10.3363,32584.0
2020-12-11 12:10:00,12.86,12.86,12.81,12.83,72941.0,10.3444,10.3444,10.3042,10.3202,72941.0
2020-12-11 12:15:00,12.83,12.84,12.79,12.79,106800.0,10.3202,10.3283,10.2881,10.2881,106800.0
2020-12-11 12:20:00,12.79,12.83,12.78,12.83,48455.0,10.2881,10.3202,10.28,10.3202,48455.0
2020-12-11 12:25:00,12.83,12.86,12.82,12.86,104180.0,10.3202,10.3444,10.3122,10.3444,104180.0
2020-12-11 12:30:00,12.86,12.86,12.84,12.85,67317.0,10.3444,10.3444,10.3283,10.3363,67317.0
2020-12-11 12:35:00,12.85,12.85,12.83,12.85,51253.0,10.3363,10.3363,10.3202,10.3363,51253.0
2020-12-11 12:40:00,12.85,12.86,12.83,12.85,47819.0,10.3363,10.3444,10.3202,10.3363,47819.0
2020-12-11 12:45:00,12.85,12.89,12.84,12.89,173784.0,10.3363,10.3685,10.3283,10.3685,173784.0
2020-12-11 12:50:00,12.88,12.91,12.88,12.9,160929.0,10.3605,10.3846,10.3605,10.3765,160929.0
2020-12-11 12:55:00,12.91,12.92,12.9,12.9,32471.0,10.3846,10.3926,10.3765,10.3765,32471.0
2020-12-11 13:00:00,12.91,12.91,12.88,12.89,58335.0,10.3846,10.3846,10.3605,10.3685,58335.0
2020-12-11 13:05:00,12.9,12.9,12.86,12.87,28004.0,10.3765,10.3765,10.3444,10.3524,28004.0
2020-12-11 13:10:00,12.87,12.9,12.86,12.9,149014.0,10.3524,10.3765,10.3444,10.3765,149014.0
2020-12-11 13:15:00,12.9,12.91,12.89,12.9,231787.0,10.3765,10.3846,10.3685,10.3765,231787.0
2020-12-11 13:20:00,12.89,12.9,12.86,12.88,77604.0,10.3685,10.3765,10.3444,10.3605,77604.0
2020-12-11 13:25:00,12.88,12.91,12.87,12.9,37016.0,10.3605,10.3846,10.3524,10.3765,37016.0
2020-12-11 13:30:00,12.9,12.91,12.89,12.9,47742.0,10.3765,10.3846,10.3685,10.3765,47742.0
2020-12-11 13:35:00,12.9,12.92,12.9,12.91,23972.0,10.3765,10.3926,10.3765,10.3846,23972.0
2020-12-11 13:40:00,12.91,12.93,12.9,12.92,34575.0,10.3846,10.4007,10.3765,10.3926,34575.0
2020-12-11 13:45:00,12.93,12.93,12.91,12.92,49815.0,10.4007,10.4007,10.3846,10.3926,49815.0
2020-12-11 13:50:00,12.92,12.95,12.91,12.95,39553.0,10.3926,10.4168,10.3846,10.4168,39553.0
2020-12-11 13:55:00,12.94,12.96,12.93,12.94,88673.0,10.4087,10.4248,10.4007,10.4087,88673.0
2020-12-11 14:00:00,12.94,12.95,12.93,12.94,21732.0,10.4087,10.4168,10.4007,10.4087,21732.0
2020-12-11 14:05:00,12.94,12.94,12.91,12.93,84694.0,10.4087,10.4087,10.3846,10.4007,84694.0
2020-12-11 14:10:00,12.93,12.95,12.92,12.95,26566.0,10.4007,10.4168,10.3926,10.4168,26566.0
2020-12-11 14:15:00,12.95,12.96,12.94,12.95,36056.0,10.4168,10.4248,10.4087,10.4168,36056.0
2020-12-11 14:20:00,12.95,12.96,12.94,12.95,32186.0,10.4168,10.4248,10.4087,10.4168,32186.0
2020-12-11 14:25:00,12.96,12.96,12.92,12.94,63471.0,10.4248,10.4248,10.3926,10.4087,63471.0
2020-12-11 14:30:00,12.94,12.97,12.94,12.96,59519.0,10.4087,10.4329,10.4087,10.4248,59519.0
2020-12-11 14:35:00,12.96,12.96,12.93,12.95,76944.0,10.4248,10.4248,10.4007,10.4168,76944.0
2020-12-11 14:40:00,12.95,12.96,12.92,12.95,52376.0,10.4168,10.4248,10.3926,10.4168,52376.0
2020-12-11 14:45:00,12.96,12.96,12.93,12.94,48003.0,10.4248,10.4248,10.4007,10.4087,48003.0
2020-12-11 14:50:00,12.95,12.95,12.92,12.94,29710.0,10.4168,10.4168,10.3926,10.4087,29710.0
2020-12-11 14:55:00,12.94,12.94,12.92,12.93,50379.0,10.4087,10.4087,10.3926,10.4007,50379.0
2020-12-11 15:00:00,12.93,12.94,12.92,12.94,89485.0,10.4007,10.4087,10.3926,10.4087,89485.0
2020-12-11 15:05:00,12.94,12.95,12.92,12.93,60188.0,10.4087,10.4168,10.3926,10.4007,60188.0
2020-12-11 15:10:00,12.93,12.96,12.92,12.96,35035.0,10.4007,10.4248,10.3926,10.4248,35035.0
2020-12-11 15:15:00,12.96,12.98,12.95,12.98,81429.0,10.4248,10.4409,10.4168,10.4409,81429.0
2020-12-11 15:20:00,12.98,12.98,12.95,12.96,68296.0,10.4409,10.4409,10.4168,10.4248,68296.0
2020-12-11 15:25:00,12.96,12.97,12.93,12.95,74766.0,10.4248,10.4329,10.4007,10.4168,74766.0
2020-12-11 15:30:00,12.95,12.97,12.93,12.94,85274.0,10.4168,10.4329,10.4007,10.4087,85274.0
2020-12-11 15:35:00,12.93,12.96,12.93,12.96,73810.0,10.4007,10.4248,10.4007,10.4248,73810.0
2020-12-11 15:40:00,12.96,12.97,12.93,12.93,130236.0,10.4248,10.4329,10.4007,10.4007,130236.0
2020-12-11 15:45:00,12.94,12.94,12.91,12.93,156822.0,10.4087,10.4087,10.3846,10.4007,156822.0
2020-12-11 15:50:00,12.93,12.95,12.9,12.92,406114.0,10.4007,10.4168,10.3765,10.3926,406114.0
2020-12-11 15:55:00,12.92,12.94,12.91,12.93,419333.0,10.3926,10.4087,10.3846,10.4007,419333.0
2020-12-14 09:30:00,12.9,12.95,12.73,12.82,1711973.0,10.3765,10.4168,10.2398,10.3122,1711973.0
2020-12-14 09:35:00,12.82,12.89,12.64,12.65,999606.0,10.3122,10.3685,10.1674,10.1755,999606.0
2020-12-14 09:40:00,12.66,12.66,12.52,12.56,790298.0,10.1835,10.1835,10.0709,10.1031,790298.0
2020-12-14 09:45:00,12.56,12.57,12.41,12.43,1043235.0,10.1031,10.1111,9.9824,9.9985,1043235.0
2020-12-14 09:50:00,12.44,12.49,12.41,12.44,895022.0,10.0065,10.0467,9.9824,10.0065,895022.0
2020-12-14 09:55:00,12.44,12.44,12.36,12.42,531506.0,10.0065,10.0065,9.9422,9.9904,531506.0
2020-12-14 10:00:00,12.42,12.42,12.35,12.37,698101.0,9.9904,9.9904,9.9341,9.9502,698101.0
2020-12-14 10:05:00,12.38,12.49,12.37,12.45,811947.0,9.9583,10.0467,9.9502,10.0146,811947.0
2020-12-14 10:10:00,12.45,12.46,12.4,12.42,537320.0,10.0146,10.0226,9.9744,9.9904,537320.0
2020-12-14 10:15:00,12.41,12.45,12.39,12.43,548882.0,9.9824,10.0146,9.9663,9.9985,548882.0
2020-12-14 10:20:00,12.43,12.44,12.38,12.39,932748.0,9.9985,10.0065,9.9583,9.9663,932748.0
2020-12-14 10:25:00,12.38,12.44,12.38,12.41,250135.0,9.9583,10.0065,9.9583,9.9824,250135.0
2020-12-14 10:30:00,12.41,12.42,12.36,12.41,162556.0,9.9824,9.9904,9.9422,9.9824,162556.0
2020-12-14 10:35:00,12.4,12.42,12.37,12.41,528359.0,9.9744,9.9904,9.9502,9.9824,528359.0
2020-12-14 10:40:00,12.42,12.46,12.39,12.45,586573.0,9.9904,10.0226,9.9663,10.0146,586573.0
2020-12-14 10:45:00,12.45,12.46,12.36,12.36,325370.0,10.0146,10.0226,9.9422,9.9422,325370.0
2020-12-14 10:50:00,12.36,12.42,12.36,12.4,801563.0,9.9422,9.9904,9.9422,9.9744,801563.0
2020-12-14 10:55:00,12.39,12.4,12.35,12.37,262043.0,9.9663,9.9744,9.9341,9.9502,262043.0
2020-12-14 11:00:00,12.37,12.38,12.35,12.37,330010.0,9.9502,9.9583,9.9341,9.9502,330010.0
2020-12-14 11:05:00,12.38,12.4,12.34,12.36,377521.0,9.9583,9.9744,9.9261,9.9422,377521.0
2020-12-14 11:10:00,12.36,12.38,12.33,12.34,974333.0,9.9422,9.9583,9.918,9.9261,974333.0
2020-12-14 11:15:00,12.34,12.36,12.33,12.34,208765.0,9.9261,9.9422,9.918,9.9261,208765.0
2020-12-14 11:20:00,12.34,12.36,12.3,12.31,369132.0,9.9261,9.9422,9.8939,9.902,369132.0
2020-12-14 11:25:00,12.3,12.31,12.25,12.26,193745.0,9.8939,9.902,9.8537,9.8617,193745.0
2020-12-14 11:30:00,12.25,12.27,12.21,12.23,309306.0,9.8537,9.8698,9.8215,9.8376,309306.0
2020-12-14 11:35:00,12.23,12.3,12.23,12.27,263169.0,9.8376,9.8939,9.8376,9.8698,263169.0
2020-12-14 11:40:00,12.27,12.27,12.23,12.26,186864.0,9.8698,9.8698,9.8376,9.8617,186864.0
2020-12-14 11:45:00,12.26,12.28,12.25,12.26,345121.0,9.8617,9.8778,9.8537,9.8617,345121.0
2020-12-14 11:50:00,12.27,12.28,12.23,12.24,148453.0,9.8698,9.8778,9.8376,9.8457,148453.0
2020-12-14 11:55:00,12.25,12.25,12.19,12.21,172631.0,9.8537,9.8537,9.8054,9.8215,172631.0
2020-12-14 12:00:00,12.21,12.26,12.2,12.25,280086.0,9.8215,9.8617,9.8135,9.8537,280086.0
2020-12-14 12:05:00,12.26,12.26,12.21,12.23,185407.0,9.8617,9.8617,9.8215,9.8376,185407.0
2020-12-14 12:10:00,12.22,12.26,12.22,12.23,156884.0,9.8296,9.8617,9.8296,9.8376,156884.0
2020-12-14 12:15:00,12.22,12.23,12.18,12.18,238529.0,9.8296,9.8376,9.7974,9.7974,238529.0
2020-12-14 12:20:00,12.19,12.19,12.16,12.16,197034.0,9.8054,9.8054,9.7813,9.7813,197034.0
2020-12-14 12:25:00,12.17,12.24,12.16,12.22,235104.0,9.7893,9.8457,9.7813,9.8296,235104.0
2020-12-14 12:30:00,12.23,12.25,12.21,12.25,250811.0,9.8376,9.8537,9.8215,9.8537,250811.0
2020-12-14 12:35:00,12.25,12.27,12.24,12.25,248862.0,9.8537,9.8698,9.8457,9.8537,248862.0
2020-12-14 12:40:00,12.26,12.26,12.21,12.23,148585.0,9.8617,9.8617,9.8215,9.8376,148585.0
2020-12-14 12:45:00,12.22,12.24,12.2,12.2,170239.0,9.8296,9.8457,9.8135,9.8135,170239.0
2020-12-14 12:50:00,12.2,12.24,12.2,12.24,461398.0,9.8135,9.8457,9.8135,9.8457,461398.0
2020-12-14 12:55:00,12.24,12.29,12.23,12.29,209888.0,9.8457,9.8859,9.8376,9.8859,209888.0
2020-12-14 13:00:00,12.29,12.31,12.28,12.28,204114.0,9.8859,9.902,9.8778,9.8778,204114.0
2020-12-14 13:05:00,12.28,12.29,12.26,12.28,130025.0,9.8778,9.8859,9.8617,9.8778,130025.0
2020-12-14 13:10:00,12.27,12.29,12.26,12.27,109558.0,9.8698,9.8859,9.8617,9.8698,109558.0
2020-12-14 13:15:00,12.27,12.28,12.25,12.26,146850.0,9.8698,9.8778,9.8537,9.8617,146850.0
2020-12-14 13:20:00,12.26,12.27,12.24,12.25,217989.0,9.8617,9.8698,9.8457,9.8537,217989.0
2020-12-14 13:25:00,12.25,12.26,12.24,12.24,184966.0,9.8537,9.8617,9.8457,9.8457,184966.0
2020-12-14 13:30:00,12.25,12.29,12.24,12.29,170049.0,9.8537,9.8859,9.8457,9.8859,170049.0
2020-12-14 13:35:00,12.29,12.29,12.26,12.29,149950.0,9.8859,9.8859,9.8617,9.8859,149950.0
2020-12-14 13:40:00,12.29,12.31,12.28,12.28,213805.0,9.8859,9.902,9.8778,9.8778,213805.0
2020-12-14 13:45:00,12.29,12.29,12.22,12.23,407345.0,9.8859,9.8859,9.8296,9.8376,407345.0
2020-12-14 13:50:00,12.23,12.24,12.2,12.2,673057.0,9.8376,9.8457,9.8135,9.8135,673057.0
2020-12-14 13:55:00,12.21,12.21,12.15,12.17,321203.0,9.8215,9.8215,9.7733,9.7893,321203.0
2020-12-14 14:00:00,12.18,12.21,12.16,12.2,403663.0,9.7974,9.8215,9.7813,9.8135,403663.0
2020-12-14 14:05:00,12.19,12.21,12.17,12.17,183717.0,9.8054,9.8215,9.7893,9.7893,183717.0
2020-12-14 14:10:00,12.18,12.19,12.15,12.15,194760.0,9.7974,9.8054,9.7733,9.7733,194760.0
2020-12-14 14:15:00,12.16,12.18,12.15,12.18,496267.0,9.7813,9.7974,9.7733,9.7974,496267.0
2020-12-14 14:20:00,12.18,12.19,12.15,12.18,299447.0,9.7974,9.8054,9.7733,9.7974,299447.0
2020-12-14 14:25:00,12.18,12.21,12.17,12.21,245017.0,9.7974,9.8215,9.7893,9.8215,245017.0
2020-12-14 14:30:00,12.21,12.23,12.17,12.18,386656.0,9.8215,9.8376,9.7893,9.7974,386656.0
2020-12-14 14:35:00,12.18,12.21,12.17,12.21,278715.0,9.7974,9.8215,9.7893,9.8215,278715.0
2020-12-14 14:40:00,12.21,12.24,12.2,12.23,227558.0,9.8215,9.8457,9.8135,9.8376,227558.0
2020-12-14 14:45:00,12.24,12.27,12.22,12.26,326061.0,9.8457,9.8698,9.8296,9.8617,326061.0
2020-12-14 14:50:00,12.26,12.31,12.25,12.3,327416.0,9.8617,9.902,9.8537,9.8939,327416.0
2020-12-14 14:55:00,12.31,12.35,12.3,12.35,259865.0,9.902,9.9341,9.8939,9.9341,259865.0
2020-12-14 15:00:00,12.35,12.36,12.32,12.36,272527.0,9.9341,9.9422,9.91,9.9422,272527.0
2020-12-14 15:05:00,12.36,12.37,12.34,12.37,279651.0,9.9422,9.9502,9.9261,9.9502,279651.0
2020-12-14 15:10:00,12.37,12.42,12.37,12.41,289639.0,9.9502,9.9904,9.9502,9.9824,289639.0
2020-12-14 15:15:00,12.4,12.43,12.39,12.42,919027.0,9.9744,9.9985,9.9663,9.9904,919027.0
2020-12-14 15:20:00,12.42,12.46,12.41,12.46,551911.0,9.9904,10.0226,9.9824,10.0226,551911.0
2020-12-14 15:25:00,12.46,12.49,12.45,12.46,365059.0,10.0226,10.0467,10.0146,10.0226,365059.0
2020-12-14 15:30:00,12.46,12.47,12.41,12.43,377895.0,10.0226,10.0307,9.9824,9.9985,377895.0
2020-12-14 15:35:00,12.43,12.46,12.42,12.43,435285.0,9.9985,10.0226,9.9904,9.9985,435285.0
2020-12-14 15:40:00,12.44,12.48,12.43,12.48,515075.0,10.0065,10.0387,9.9985,10.0387,515075.0
2020-12-14 15:45:00,12.48,12.52,12.46,12.51,600932.0,10.0387,10.0709,10.0226,10.0628,600932.0
2020-12-14 15:50:00,12.5,12.6,12.49,12.59,1087408.0,10.0548,10.1352,10.0467,10.1272,1087408.0
2020-12-14 15:55:00,12.59,12.59,12.5,12.51,1581304.0,10.1272,10.1272,10.0548,10.0628,1581304.0
2020-12-15 09:30:00,12.73,12.73,12.52,12.63,606052.0,10.2398,10.2398,10.0709,10.1594,606052.0
2020-12-15 09:35:00,12.63,12.71,12.63,12.66,433677.0,10.1594,10.2237,10.1594,10.1835,433677.0
2020-12-15 09:40:00,12.66,12.69,12.61,12.66,376544.0,10.1835,10.2076,10.1433,10.1835,376544.0
2020-12-15 09:45:00,12.66,12.66,12.61,12.63,450301.0,10.1835,10.1835,10.1433,10.1594,450301.0
2020-12-15 09:50:00,12.63,12.64,12.48,12.48,291250.0,10.1594,10.1674,10.0387,10.0387,291250.0
2020-12-15 09:55:00,12.48,12.5,12.44,12.46,279834.0,10.0387,10.0548,10.0065,10.0226,279834.0
2020-12-15 10:00:00,12.46,12.5,12.43,12.46,367841.0,10.0226,10.0548,9.9985,10.0226,367841.0
2020-12-15 10:05:00,12.46,12.54,12.46,12.5,309288.0,10.0226,10.087,10.0226,10.0548,309288.0
2020-12-15 10:10:00,12.51,12.53,12.49,12.51,167866.0,10.0628,10.0789,10.0467,10.0628,167866.0
2020-12-15 10:15:00,12.51,12.52,12.49,12.5,199499.0,10.0628,10.0709,10.0467,10.0548,199499.0
2020-12-15 10:20:00,12.5,12.5,12.44,12.48,180633.0,10.0548,10.0548,10.0065,10.0387,180633.0
2020-12-15 10:25:00,12.48,12.52,12.46,12.5,90203.0,10.0387,10.0709,10.0226,10.0548,90203.0
2020-12-15 10:30:00,12.5,12.51,12.47,12.5,104658.0,10.0548,10.0628,10.0307,10.0548,104658.0
2020-12-15 10:35:00,12.5,12.5,12.41,12.41,192466.0,10.0548,10.0548,9.9824,9.9824,192466.0
2020-12-15 10:40:00,12.41,12.45,12.4,12.44,159584.0,9.9824,10.0146,9.9744,10.0065,159584.0
2020-12-15 10:45:00,12.43,12.45,12.43,12.43,149324.0,9.9985,10.0146,9.9985,9.9985,149324.0
2020-12-15 10:50:00,12.43,12.49,12.42,12.48,203548.0,9.9985,10.0467,9.9904,10.0387,203548.0
2020-12-15 10:55:00,12.48,12.5,12.47,12.49,220850.0,10.0387,10.0548,10.0307,10.0467,220850.0
2020-12-15 11:00:00,12.49,12.5,12.42,12.42,241310.0,10.0467,10.0548,9.9904,9.9904,241310.0
2020-12-15 11:05:00,12.42,12.44,12.38,12.41,188814.0,9.9904,10.0065,9.9583,9.9824,188814.0
2020-12-15 11:10:00,12.41,12.45,12.4,12.45,123142.0,9.9824,10.0146,9.9744,10.0146,123142.0
2020-12-15 11:15:00,12.45,12.45,12.4,12.41,126177.0,10.0146,10.0146,9.9744,9.9824,126177.0
2020-12-15 11:20:00,12.41,12.45,12.4,12.44,93023.0,9.9824,10.0146,9.9744,10.0065,93023.0
2020-12-15 11:25:00,12.44,12.45,12.41,12.41,76546.0,10.0065,10.0146,9.9824,9.9824,76546.0
2020-12-15 11:30:00,12.41,12.41,12.38,12.38,89000.0,9.9824,9.9824,9.9583,9.9583,89000.0
2020-12-15 11:35:00,12.39,12.4,12.38,12.4,138824.0,9.9663,9.9744,9.9583,9.9744,138824.0
2020-12-15 11:40:00,12.4,12.42,12.39,12.42,187620.0,9.9744,9.9904,9.9663,9.9904,187620.0
2020-12-15 11:45:00,12.42,12.42,12.38,12.39,128025.0,9.9904,9.9904,9.9583,9.9663,128025.0
2020-12-15 11:50:00,12.39,12.39,12.36,12.37,237433.0,9.9663,9.9663,9.9422,9.9502,237433.0
2020-12-15 11:55:00,12.37,12.46,12.36,12.45,299114.0,9.9502,10.0226,9.9422,10.0146,299114.0
2020-12-15 12:00:00,12.45,12.49,12.44,12.46,144239.0,10.0146,10.0467,10.0065,10.0226,144239.0
2020-12-15 12:05:00,12.46,12.47,12.4,12.41,52944.0,10.0226,10.0307,9.9744,9.9824,52944.0
2020-12-15 12:10:00,12.41,12.44,12.41,12.44,110766.0,9.9824,10.0065,9.9824,10.0065,110766.0
2020-12-15 12:15:00,12.44,12.46,12.42,12.43,78749.0,10.0065,10.0226,9.9904,9.9985,78749.0
2020-12-15 12:20:00,12.43,12.47,12.42,12.46,200013.0,9.9985,10.0307,9.9904,10.0226,200013.0
2020-12-15 12:25:00,12.47,12.48,12.45,12.46,99187.0,10.0307,10.0387,10.0146,10.0226,99187.0
2020-12-15 12:30:00,12.45,12.48,12.45,12.45,92594.0,10.0146,10.0387,10.0146,10.0146,92594.0
2020-12-15 12:35:00,12.45,12.49,12.44,12.46,107487.0,10.0146,10.0467,10.0065,10.0226,107487.0
2020-12-15 12:40:00,12.46,12.5,12.46,12.5,120995.0,10.0226,10.0548,10.0226,10.0548,120995.0
2020-12-15 12:45:00,12.5,12.52,12.48,12.52,88149.0,10.0548,10.0709,10.0387,10.0709,88149.0
2020-12-15 12:50:00,12.51,12.53,12.5,12.5,82841.0,10.0628,10.0789,10.0548,10.0548,82841.0
2020-12-15 12:55:00,12.51,12.54,12.5,12.52,80574.0,10.0628,10.087,10.0548,10.0709,80574.0
2020-12-15 13:00:00,12.52,12.54,12.51,12.51,64988.0,10.0709,10.087,10.0628,10.0628,64988.0
2020-12-15 13:05:00,12.52,12.56,12.51,12.54,66188.0,10.0709,10.1031,10.0628,10.087,66188.0
2020-12-15 13:10:00,12.53,12.54,12.5,12.52,49281.0,10.0789,10.087,10.0548,10.0709,49281.0
2020-12-15 13:15:00,12.52,12.54,12.51,12.53,64863.0,10.0709,10.087,10.0628,10.0789,64863.0
2020-12-15 13:20:00,12.53,12.54,12.52,12.52,33635.0,10.0789,10.087,10.0709,10.0709,33635.0
2020-12-15 13:25:00,12.53,12.53,12.5,12.52,56503.0,10.0789,10.0789,10.0548,10.0709,56503.0
2020-12-15 13:30:00,12.52,12.56,12.51,12.55,108584.0,10.0709,10.1031,10.0628,10.095,108584.0
2020-12-15 13:35:00,12.55,12.57,12.55,12.56,71774.0,10.095,10.1111,10.095,10.1031,71774.0
2020-12-15 13:40:00,12.56,12.58,12.55,12.58,69679.0,10.1031,10.1191,10.095,10.1191,69679.0
2020-12-15 13:45:00,12.58,12.59,12.56,12.56,134079.0,10.1191,10.1272,10.1031,10.1031,134079.0
2020-12-15 13:50:00,12.56,12.57,12.54,12.56,82976.0,10.1031,10.1111,10.087,10.1031,82976.0
2020-12-15 13:55:00,12.56,12.57,12.55,12.57,124344.0,10.1031,10.1111,10.095,10.1111,124344.0
2020-12-15 14:00:00,12.57,12.58,12.54,12.56,139410.0,10.1111,10.1191,10.087,10.1031,139410.0
2020-12-15 14:05:00,12.56,12.56,12.5,12.51,119927.0,10.1031,10.1031,10.0548,10.0628,119927.0
2020-12-15 14:10:00,12.52,12.55,12.5,12.54,87309.0,10.0709,10.095,10.0548,10.087,87309.0
2020-12-15 14:15:00,12.54,12.54,12.51,12.53,97117.0,10.087,10.087,10.0628,10.0789,97117.0
2020-12-15 14:20:00,12.53,12.54,12.51,12.53,78048.0,10.0789,10.087,10.0628,10.0789,78048.0
2020-12-15 14:25:00,12.53,12.56,12.52,12.53,110846.0,10.0789,10.1031,10.0709,10.0789,110846.0
2020-12-15 14:30:00,12.53,12.54,12.51,12.52,114592.0,10.0789,10.087,10.0628,10.0709,114592.0
2020-12-15 14:35:00,12.52,12.54,12.51,12.53,77596.0,10.0709,10.087,10.0628,10.0789,77596.0
2020-12-15 14:40:00,12.52,12.54,12.51,12.51,106325.0,10.0709,10.087,10.0628,10.0628,106325.0
2020-12-15 14:45:00,12.51,12.53,12.5,12.52,113749.0,10.0628,10.0789,10.0548,10.0709,113749.0
2020-12-15 14:50:00,12.52,12.53,12.5,12.52,124200.0,10.0709,10.0789,10.0548,10.0709,124200.0
2020-12-15 14:55:00,12.52,12.53,12.5,12.51,103841.0,10.0709,10.0789,10.0548,10.0628,103841.0
2020-12-15 15:00:00,12.51,12.54,12.51,12.53,110906.0,10.0628,10.087,10.0628,10.0789,110906.0
2020-12-15 15:05:00,12.54,12.57,12.53,12.54,222677.0,10.087,10.1111,10.0789,10.087,222677.0
2020-12-15 15:10:00,12.55,12.6,12.55,12.6,316333.0,10.095,10.1352,10.095,10.1352,316333.0
2020-12-15 15:15:00,12.6,12.62,12.58,12.59,316245.0,10.1352,10.1513,10.1191,10.1272,316245.0
2020-12-15 15:20:00,12.59,12.61,12.58,12.59,343626.0,10.1272,10.1433,10.1191,10.1272,343626.0
2020-12-15 15:25:00,12.59,12.59,12.56,12.57,111556.0,10.1272,10.1272,10.1031,10.1111,111556.0
2020-12-15 15:30:00,12.57,12.6,12.55,12.58,390578.0,10.1111,10.1352,10.095,10.1191,390578.0
2020-12-15 15:35:00,12.58,12.59,12.56,12.59,202015.0,10.1191,10.1272,10.1031,10.1272,202015.0
2020-12-15 15:40:00,12.59,12.59,12.56,12.59,330361.0,10.1272,10.1272,10.1031,10.1272,330361.0
2020-12-15 15:45:00,12.59,12.61,12.58,12.6,189735.0,10.1272,10.1433,10.1191,10.1352,189735.0
2020-12-15 15:50:00,12.6,12.6,12.56,12.57,497406.0,10.1352,10.1352,10.1031,10.1111,497406.0
2020-12-15 15:55:00,12.57,12.6,12.56,12.59,698942.0,10.1111,10.1352,10.1031,10.1272,698942.0
2020-12-16 09:30:00,12.65,12.65,12.5,12.52,211045.0,10.1755,10.1755,10.0548,10.0709,211045.0
2020-12-16 09:35:00,12.52,12.53,12.46,12.51,209549.0,10.0709,10.0789,10.0226,10.0628,209549.0
2020-12-16 09:40:00,12.51,12.52,12.47,12.51,156362.0,10.0628,10.0709,10.0307,10.0628,156362.0
2020-12-16 09:45:00,12.51,12.54,12.49,12.52,164513.0,10.0628,10.087,10.0467,10.0709,164513.0
2020-12-16 09:50:00,12.53,12.56,12.51,12.52,269648.0,10.0789,10.1031,10.0628,10.0709,269648.0
2020-12-16 09:55:00,12.51,12.54,12.47,12.52,146060.0,10.0628,10.087,10.0307,10.0709,146060.0
2020-12-16 10:00:00,12.53,12.55,12.45,12.46,241212.0,10.0789,10.095,10.0146,10.0226,241212.0
2020-12-16 10:05:00,12.45,12.51,12.45,12.47,103556.0,10.0146,10.0628,10.0146,10.0307,103556.0
2020-12-16 10:10:00,12.48,12.49,12.45,12.46,108790.0,10.0387,10.0467,10.0146,10.0226,108790.0
2020-12-16 10:15:00,12.47,12.49,12.46,12.47,202641.0,10.0307,10.0467,10.0226,10.0307,202641.0
2020-12-16 10:20:00,12.47,12.47,12.41,12.44,118933.0,10.0307,10.0307,9.9824,10.0065,118933.0
2020-12-16 10:25:00,12.43,12.47,12.41,12.46,383047.0,9.9985,10.0307,9.9824,10.0226,383047.0
2020-12-16 10:30:00,12.47,12.49,12.42,12.43,229496.0,10.0307,10.0467,9.9904,9.9985,229496.0
2020-12-16 10:35:00,12.43,12.44,12.39,12.43,185849.0,9.9985,10.0065,9.9663,9.9985,185849.0
2020-12-16 10:40:00,12.43,12.43,12.41,12.42,58916.0,9.9985,9.9985,9.9824,9.9904,58916.0
2020-12-16 10:45:00,12.41,12.42,12.39,12.42,206028.0,9.9824,9.9904,9.9663,9.9904,206028.0
2020-12-16 10:50:00,12.42,12.43,12.38,12.42,367132.0,9.9904,9.9985,9.9583,9.9904,367132.0
2020-12-16 10:55:00,12.41,12.42,12.39,12.4,245327.0,9.9824,9.9904,9.9663,9.9744,245327.0
2020-12-16 11:00:00,12.4,12.43,12.39,12.42,112839.0,9.9744,9.9985,9.9663,9.9904,112839.0
2020-12-16 11:05:00,12.43,12.46,12.42,12.42,130206.0,9.9985,10.0226,9.9904,9.9904,130206.0
2020-12-16 11:10:00,12.42,12.44,12.39,12.41,207883.0,9.9904,10.0065,9.9663,9.9824,207883.0
2020-12-16 11:15:00,12.41,12.44,12.41,12.43,143198.0,9.9824,10.0065,9.9824,9.9985,143198.0
2020-12-16 11:20:00,12.43,12.45,12.42,12.45,228097.0,9.9985,10.0146,9.9904,10.0146,228097.0
2020-12-16 11:25:00,12.45,12.46,12.44,12.45,167040.0,10.0146,10.0226,10.0065,10.0146,167040.0
2020-12-16 11:30:00,12.46,12.46,12.42,12.46,139346.0,10.0226,10.0226,9.9904,10.0226,139346.0
2020-12-16 11:35:00,12.46,12.47,12.43,12.45,121319.0,10.0226,10.0307,9.9985,10.0146,121319.0
2020-12-16 11:40:00,12.45,12.45,12.42,12.44,81019.0,10.0146,10.0146,9.9904,10.0065,81019.0
2020-12-16 11:45:00,12.44,12.48,12.44,12.47,109837.0,10.0065,10.0387,10.0065,10.0307,109837.0
2020-12-16 11:50:00,12.47,12.48,12.45,12.46,98544.0,10.0307,10.0387,10.0146,10.0226,98544.0
2020-12-16 11:55:00,12.46,12.47,12.46,12.47,36262.0,10.0226,10.0307,10.0226,10.0307,36262.0
2020-12-16 12:00:00,12.47,12.5,12.47,12.48,110557.0,10.0307,10.0548,10.0307,10.0387,110557.0
2020-12-16 12:05:00,12.48,12.48,12.45,12.46,75256.0,10.0387,10.0387,10.0146,10.0226,75256.0
2020-12-16 12:10:00,12.46,12.47,12.44,12.45,128695.0,10.0226,10.0307,10.0065,10.0146,128695.0
2020-12-16 12:15:00,12.45,12.46,12.43,12.44,107053.0,10.0146,10.0226,9.9985,10.0065,107053.0
2020-12-16 12:20:00,12.44,12.44,12.42,12.43,59762.0,10.0065,10.0065,9.9904,9.9985,59762.0
2020-12-16 12:25:00,12.43,12.44,12.42,12.42,78091.0,9.9985,10.0065,9.9904,9.9904,78091.0
2020-12-16 12:30:00,12.42,12.49,12.41,12.48,162238.0,9.9904,10.0467,9.9824,10.0387,162238.0
2020-12-16 12:35:00,12.48,12.48,12.45,12.45,69730.0,10.0387,10.0387,10.0146,10.0146,69730.0
2020-12-16 12:40:00,12.46,12.48,12.45,12.46,66591.0,10.0226,10.0387,10.0146,10.0226,66591.0
2020-12-16 12:45:00,12.46,12.5,12.46,12.48,264601.0,10.0226,10.0548,10.0226,10.0387,264601.0
2020-12-16 12:50:00,12.48,12.5,12.46,12.5,116793.0,10.0387,10.0548,10.0226,10.0548,116793.0
2020-12-16 12:55:00,12.5,12.51,12.45,12.46,223378.0,10.0548,10.0628,10.0146,10.0226,223378.0
2020-12-16 13:00:00,12.46,12.47,12.44,12.44,69446.0,10.0226,10.0307,10.0065,10.0065,69446.0
2020-12-16 13:05:00,12.44,12.47,12.44,12.46,63554.0,10.0065,10.0307,10.0065,10.0226,63554.0
2020-12-16 13:10:00,12.45,12.46,12.42,12.44,61874.0,10.0146,10.0226,9.9904,10.0065,61874.0
2020-12-16 13:15:00,12.44,12.45,12.42,12.44,116235.0,10.0065,10.0146,9.9904,10.0065,116235.0
2020-12-16 13:20:00,12.45,12.45,12.42,12.43,147920.0,10.0146,10.0146,9.9904,9.9985,147920.0
2020-12-16 13:25:00,12.43,12.44,12.42,12.43,101505.0,9.9985,10.0065,9.9904,9.9985,101505.0
2020-12-16 13:30:00,12.43,12.44,12.42,12.43,49010.0,9.9985,10.0065,9.9904,9.9985,49010.0
2020-12-16 13:35:00,12.43,12.44,12.41,12.44,84875.0,9.9985,10.0065,9.9824,10.0065,84875.0
2020-12-16 13:40:00,12.44,12.44,12.42,12.44,60831.0,10.0065,10.0065,9.9904,10.0065,60831.0
2020-12-16 13:45:00,12.43,12.44,12.42,12.42,38369.0,9.9985,10.0065,9.9904,9.9904,38369.0
2020-12-16 13:50:00,12.42,12.43,12.4,12.41,63423.0,9.9904,9.9985,9.9744,9.9824,63423.0
2020-12-16 13:55:00,12.41,12.42,12.4,12.42,74304.0,9.9824,9.9904,9.9744,9.9904,74304.0
2020-12-16 14:00:00,12.42,12.47,12.41,12.46,135054.0,9.9904,10.0307,9.9824,10.0226,135054.0
2020-12-16 14:05:00,12.45,12.46,12.44,12.45,77254.0,10.0146,10.0226,10.0065,10.0146,77254.0
2020-12-16 14:10:00,12.45,12.45,12.43,12.43,114939.0,10.0146,10.0146,9.9985,9.9985,114939.0
2020-12-16 14:15:00,12.44,12.44,12.41,12.41,106291.0,10.0065,10.0065,9.9824,9.9824,106291.0
2020-12-16 14:20:00,12.42,12.44,12.41,12.43,108984.0,9.9904,10.0065,9.9824,9.9985,108984.0
2020-12-16 14:25:00,12.44,12.45,12.41,12.43,153881.0,10.0065,10.0146,9.9824,9.9985,153881.0
2020-12-16 14:30:00,12.43,12.43,12.4,12.41,153508.0,9.9985,9.9985,9.9744,9.9824,153508.0
2020-12-16 14:35:00,12.4,12.47,12.4,12.46,170184.0,9.9744,10.0307,9.9744,10.0226,170184.0
2020-12-16 14:40:00,12.46,12.47,12.44,12.45,123777.0,10.0226,10.0307,10.0065,10.0146,123777.0
2020-12-16 14:45:00,12.45,12.48,12.44,12.48,92074.0,10.0146,10.0387,10.0065,10.0387,92074.0
2020-12-16 14:50:00,12.48,12.49,12.45,12.45,106842.0,10.0387,10.0467,10.0146,10.0146,106842.0
2020-12-16 14:55:00,12.45,12.48,12.44,12.47,93059.0,10.0146,10.0387,10.0065,10.0307,93059.0
2020-12-16 15:00:00,12.48,12.48,12.43,12.43,108617.0,10.0387,10.0387,9.9985,9.9985,108617.0
2020-12-16 15:05:00,12.43,12.45,12.42,12.44,75039.0,9.9985,10.0146,9.9904,10.0065,75039.0
2020-12-16 15:10:00,12.44,12.46,12.43,12.46,75641.0,10.0065,10.0226,9.9985,10.0226,75641.0
2020-12-16 15:15:00,12.46,12.47,12.45,12.46,107951.0,10.0226,10.0307,10.0146,10.0226,107951.0
2020-12-16 15:20:00,12.46,12.48,12.45,12.48,133825.0,10.0226,10.0387,10.0146,10.0387,133825.0
2020-12-16 15:25:00,12.48,12.49,12.46,12.46,99592.0,10.0387,10.0467,10.0226,10.0226,99592.0
2020-12-16 15:30:00,12.46,12.51,12.46,12.49,228188.0,10.0226,10.0628,10.0226,10.0467,228188.0
2020-12-16 15:35:00,12.49,12.49,12.46,12.49,155394.0,10.0467,10.0467,10.0226,10.0467,155394.0
2020-12-16 15:40:00,12.48,12.53,12.48,12.5,256144.0,10.0387,10.0789,10.0387,10.0548,256144.0
2020-12-16 15:45:00,12.51,12.53,12.49,12.52,302436.0,10.0628,10.0789,10.0467,10.0709,302436.0
2020-12-16 15:50:00,12.51,12.53,12.49,12.53,429858.0,10.0628,10.0789,10.0467,10.0789,429858.0
2020-12-16 15:55:00,12.53,12.54,12.51,12.51,757475.0,10.0789,10.087,10.0628,10.0628,757475.0
2020-12-17 09:30:00,12.32,12.34,12.13,12.13,456181.0,10.0305,10.0467,9.8758,9.8758,456181.0
2020-12-17 09:35:00,12.13,12.18,12.12,12.13,211514.0,9.8758,9.9165,9.8676,9.8758,211514.0
2020-12-17 09:40:00,12.13,12.18,12.12,12.13,151429.0,9.8758,9.9165,9.8676,9.8758,151429.0
2020-12-17 09:45:00,12.13,12.17,12.13,12.16,273670.0,9.8758,9.9083,9.8758,9.9002,273670.0
2020-12-17 09:50:00,12.17,12.18,12.07,12.08,281341.0,9.9083,9.9165,9.8269,9.8351,281341.0
2020-12-17 09:55:00,12.08,12.08,12.05,12.06,331630.0,9.8351,9.8351,9.8106,9.8188,331630.0
2020-12-17 10:00:00,12.06,12.11,12.05,12.07,182507.0,9.8188,9.8595,9.8106,9.8269,182507.0
2020-12-17 10:05:00,12.07,12.1,12.06,12.09,268472.0,9.8269,9.8514,9.8188,9.8432,268472.0
2020-12-17 10:10:00,12.1,12.1,12.04,12.07,176669.0,9.8514,9.8514,9.8025,9.8269,176669.0
2020-12-17 10:15:00,12.06,12.1,12.05,12.06,138661.0,9.8188,9.8514,9.8106,9.8188,138661.0
2020-12-17 10:20:00,12.05,12.07,12.02,12.03,290083.0,9.8106,9.8269,9.7862,9.7944,290083.0
2020-12-17 10:25:00,12.04,12.1,12.02,12.09,264416.0,9.8025,9.8514,9.7862,9.8432,264416.0
2020-12-17 10:30:00,12.08,12.1,12.07,12.09,112937.0,9.8351,9.8514,9.8269,9.8432,112937.0
2020-12-17 10:35:00,12.09,12.09,12.04,12.04,112840.0,9.8432,9.8432,9.8025,9.8025,112840.0
2020-12-17 10:40:00,12.04,12.05,12.0,12.01,220971.0,9.8025,9.8106,9.7699,9.7781,220971.0
2020-12-17 10:45:00,12.01,12.11,12.0,12.11,183377.0,9.7781,9.8595,9.7699,9.8595,183377.0
2020-12-17 10:50:00,12.11,12.11,12.08,12.1,260859.0,9.8595,9.8595,9.8351,9.8514,260859.0
2020-12-17 10:55:00,12.1,12.11,12.06,12.11,108251.0,9.8514,9.8595,9.8188,9.8595,108251.0
2020-12-17 11:00:00,12.11,12.17,12.1,12.16,330886.0,9.8595,9.9083,9.8514,9.9002,330886.0
2020-12-17 11:05:00,12.16,12.17,12.15,12.16,79938.0,9.9002,9.9083,9.8921,9.9002,79938.0
2020-12-17 11:10:00,12.17,12.2,12.15,12.2,157902.0,9.9083,9.9328,9.8921,9.9328,157902.0
2020-12-17 11:15:00,12.2,12.21,12.19,12.2,105341.0,9.9328,9.9409,9.9246,9.9328,105341.0
2020-12-17 11:20:00,12.21,12.22,12.18,12.19,141534.0,9.9409,9.9491,9.9165,9.9246,141534.0
2020-12-17 11:25:00,12.2,12.21,12.18,12.21,239027.0,9.9328,9.9409,9.9165,9.9409,239027.0
2020-12-17 11:30:00,12.21,12.25,12.2,12.24,125442.0,9.9409,9.9735,9.9328,9.9653,125442.0
2020-12-17 11:35:00,12.24,12.27,12.23,12.23,169435.0,9.9653,9.9898,9.9572,9.9572,169435.0
2020-12-17 11:40:00,12.23,12.26,12.22,12.26,83463.0,9.9572,9.9816,9.9491,9.9816,83463.0
2020-12-17 11:45:00,12.26,12.27,12.25,12.27,87502.0,9.9816,9.9898,9.9735,9.9898,87502.0
2020-12-17 11:50:00,12.27,12.28,12.25,12.28,124065.0,9.9898,9.9979,9.9735,9.9979,124065.0
2020-12-17 11:55:00,12.28,12.31,12.27,12.29,222321.0,9.9979,10.0223,9.9898,10.006,222321.0
2020-12-17 12:00:00,12.29,12.31,12.27,12.29,275166.0,10.006,10.0223,9.9898,10.006,275166.0
2020-12-17 12:05:00,12.29,12.31,12.27,12.3,127570.0,10.006,10.0223,9.9898,10.0142,127570.0
2020-12-17 12:10:00,12.3,12.3,12.27,12.27,134543.0,10.0142,10.0142,9.9898,9.9898,134543.0
2020-12-17 12:15:00,12.27,12.27,12.25,12.25,74151.0,9.9898,9.9898,9.9735,9.9735,74151.0
2020-12-17 12:20:00,12.25,12.27,12.25,12.26,155134.0,9.9735,9.9898,9.9735,9.9816,155134.0
2020-12-17 12:25:00,12.27,12.28,12.26,12.28,51877.0,9.9898,9.9979,9.9816,9.9979,51877.0
2020-12-17 12:30:00,12.28,12.29,12.27,12.29,54602.0,9.9979,10.006,9.9898,10.006,54602.0
2020-12-17 12:35:00,12.29,12.31,12.28,12.3,87074.0,10.006,10.0223,9.9979,10.0142,87074.0
2020-12-17 12:40:00,12.3,12.31,12.28,12.29,99488.0,10.0142,10.0223,9.9979,10.006,99488.0
2020-12-17 12:45:00,12.29,12.31,12.28,12.29,86495.0,10.006,10.0223,9.9979,10.006,86495.0
2020-12-17 12:50:00,12.29,12.29,12.26,12.27,89933.0,10.006,10.006,9.9816,9.9898,89933.0
2020-12-17 12:55:00,12.27,12.3,12.27,12.29,83176.0,9.9898,10.0142,9.9898,10.006,83176.0
2020-12-17 13:00:00,12.29,12.31,12.28,12.3,229385.0,10.006,10.0223,9.9979,10.0142,229385.0
2020-12-17 13:05:00,12.3,12.32,12.29,12.29,144673.0,10.0142,10.0305,10.006,10.006,144673.0
2020-12-17 13:10:00,12.29,12.3,12.28,12.29,34293.0,10.006,10.0142,9.9979,10.006,34293.0
2020-12-17 13:15:00,12.29,12.3,12.28,12.3,79379.0,10.006,10.0142,9.9979,10.0142,79379.0
2020-12-17 13:20:00,12.3,12.33,12.29,12.33,165312.0,10.0142,10.0386,10.006,10.0386,165312.0
2020-12-17 13:25:00,12.33,12.36,12.32,12.36,202244.0,10.0386,10.063,10.0305,10.063,202244.0
2020-12-17 13:30:00,12.36,12.36,12.34,12.36,233816.0,10.063,10.063,10.0467,10.063,233816.0
2020-12-17 13:35:00,12.35,12.36,12.32,12.34,138814.0,10.0549,10.063,10.0305,10.0467,138814.0
2020-12-17 13:40:00,12.34,12.35,12.33,12.34,74144.0,10.0467,10.0549,10.0386,10.0467,74144.0
2020-12-17 13:45:00,12.35,12.37,12.33,12.37,191932.0,10.0549,10.0712,10.0386,10.0712,191932.0
2020-12-17 13:50:00,12.37,12.39,12.36,12.37,93812.0,10.0712,10.0875,10.063,10.0712,93812.0
2020-12-17 13:55:00,12.37,12.37,12.35,12.36,94862.0,10.0712,10.0712,10.0549,10.063,94862.0
2020-12-17 14:00:00,12.36,12.36,12.34,12.36,52630.0,10.063,10.063,10.0467,10.063,52630.0
2020-12-17 14:05:00,12.36,12.38,12.35,12.37,87653.0,10.063,10.0793,10.0549,10.0712,87653.0
2020-12-17 14:10:00,12.37,12.38,12.35,12.36,311807.0,10.0712,10.0793,10.0549,10.063,311807.0
2020-12-17 14:15:00,12.37,12.38,12.35,12.36,46715.0,10.0712,10.0793,10.0549,10.063,46715.0
2020-12-17 14:20:00,12.36,12.38,12.34,12.35,170944.0,10.063,10.0793,10.0467,10.0549,170944.0
2020-12-17 14:25:00,12.35,12.38,12.35,12.36,106858.0,10.0549,10.0793,10.0549,10.063,106858.0
2020-12-17 14:30:00,12.37,12.39,12.36,12.38,140465.0,10.0712,10.0875,10.063,10.0793,140465.0
2020-12-17 14:35:00,12.38,12.41,12.38,12.4,160978.0,10.0793,10.1037,10.0793,10.0956,160978.0
2020-12-17 14:40:00,12.4,12.43,12.39,12.42,196603.0,10.0956,10.12,10.0875,10.1119,196603.0
2020-12-17 14:45:00,12.42,12.44,12.41,12.43,157699.0,10.1119,10.1282,10.1037,10.12,157699.0
2020-12-17 14:50:00,12.43,12.44,12.41,12.42,102220.0,10.12,10.1282,10.1037,10.1119,102220.0
2020-12-17 14:55:00,12.41,12.43,12.4,12.42,293035.0,10.1037,10.12,10.0956,10.1119,293035.0
2020-12-17 15:00:00,12.42,12.44,12.42,12.43,122181.0,10.1119,10.1282,10.1119,10.12,122181.0
2020-12-17 15:05:00,12.43,12.44,12.4,12.43,177284.0,10.12,10.1282,10.0956,10.12,177284.0
2020-12-17 15:10:00,12.42,12.42,12.39,12.39,147823.0,10.1119,10.1119,10.0875,10.0875,147823.0
2020-12-17 15:15:00,12.4,12.42,12.39,12.41,237947.0,10.0956,10.1119,10.0875,10.1037,237947.0
2020-12-17 15:20:00,12.41,12.43,12.4,12.41,279619.0,10.1037,10.12,10.0956,10.1037,279619.0
2020-12-17 15:25:00,12.42,12.43,12.4,12.41,148382.0,10.1119,10.12,10.0956,10.1037,148382.0
2020-12-17 15:30:00,12.41,12.41,12.39,12.4,316200.0,10.1037,10.1037,10.0875,10.0956,316200.0
2020-12-17 15:35:00,12.4,12.42,12.38,12.42,254099.0,10.0956,10.1119,10.0793,10.1119,254099.0
2020-12-17 15:40:00,12.42,12.42,12.39,12.4,195519.0,10.1119,10.1119,10.0875,10.0956,195519.0
2020-12-17 15:45:00,12.4,12.4,12.36,12.37,417754.0,10.0956,10.0956,10.063,10.0712,417754.0
2020-12-17 15:50:00,12.37,12.37,12.34,12.35,464863.0,10.0712,10.0712,10.0467,10.0549,464863.0
2020-12-17 15:55:00,12.34,12.36,12.34,12.34,894346.0,10.0467,10.063,10.0467,10.0467,894346.0
2020-12-18 09:30:00,12.34,12.43,12.31,12.43,863140.0,10.0467,10.12,10.0223,10.12,863140.0
2020-12-18 09:35:00,12.43,12.43,12.34,12.36,77489.0,10.12,10.12,10.0467,10.063,77489.0
2020-12-18 09:40:00,12.35,12.4,12.32,12.35,109800.0,10.0549,10.0956,10.0305,10.0549,109800.0
2020-12-18 09:45:00,12.35,12.36,12.3,12.32,155831.0,10.0549,10.063,10.0142,10.0305,155831.0
2020-12-18 09:50:00,12.32,12.33,12.28,12.31,125145.0,10.0305,10.0386,9.9979,10.0223,125145.0
2020-12-18 09:55:00,12.31,12.35,12.31,12.34,90996.0,10.0223,10.0549,10.0223,10.0467,90996.0
2020-12-18 10:00:00,12.33,12.34,12.25,12.27,208663.0,10.0386,10.0467,9.9735,9.9898,208663.0
2020-12-18 10:05:00,12.27,12.31,12.26,12.31,120457.0,9.9898,10.0223,9.9816,10.0223,120457.0
2020-12-18 10:10:00,12.31,12.32,12.28,12.29,90838.0,10.0223,10.0305,9.9979,10.006,90838.0
2020-12-18 10:15:00,12.28,12.29,12.24,12.27,118073.0,9.9979,10.006,9.9653,9.9898,118073.0
2020-12-18 10:20:00,12.27,12.28,12.24,12.27,251046.0,9.9898,9.9979,9.9653,9.9898,251046.0
2020-12-18 10:25:00,12.27,12.28,12.23,12.24,179339.0,9.9898,9.9979,9.9572,9.9653,179339.0
2020-12-18 10:30:00,12.24,12.26,12.22,12.25,154170.0,9.9653,9.9816,9.9491,9.9735,154170.0
2020-12-18 10:35:00,12.25,12.29,12.25,12.27,105763.0,9.9735,10.006,9.9735,9.9898,105763.0
2020-12-18 10:40:00,12.26,12.27,12.24,12.26,579412.0,9.9816,9.9898,9.9653,9.9816,579412.0
2020-12-18 10:45:00,12.25,12.26,12.2,12.2,237487.0,9.9735,9.9816,9.9328,9.9328,237487.0
2020-12-18 10:50:00,12.21,12.22,12.18,12.22,254053.0,9.9409,9.9491,9.9165,9.9491,254053.0
2020-12-18 10:55:00,12.22,12.23,12.2,12.23,61572.0,9.9491,9.9572,9.9328,9.9572,61572.0
2020-12-18 11:00:00,12.23,12.23,12.17,12.17,218084.0,9.9572,9.9572,9.9083,9.9083,218084.0
2020-12-18 11:05:00,12.17,12.19,12.16,12.17,128777.0,9.9083,9.9246,9.9002,9.9083,128777.0
2020-12-18 11:10:00,12.16,12.17,12.14,12.15,105159.0,9.9002,9.9083,9.8839,9.8921,105159.0
2020-12-18 11:15:00,12.14,12.19,12.11,12.18,359611.0,9.8839,9.9246,9.8595,9.9165,359611.0
2020-12-18 11:20:00,12.19,12.21,12.18,12.21,75674.0,9.9246,9.9409,9.9165,9.9409,75674.0
2020-12-18 11:25:00,12.21,12.22,12.18,12.19,116160.0,9.9409,9.9491,9.9165,9.9246,116160.0
2020-12-18 11:30:00,12.19,12.2,12.16,12.18,78354.0,9.9246,9.9328,9.9002,9.9165,78354.0
2020-12-18 11:35:00,12.18,12.2,12.16,12.2,49504.0,9.9165,9.9328,9.9002,9.9328,49504.0
2020-12-18 11:40:00,12.19,12.2,12.17,12.19,77311.0,9.9246,9.9328,9.9083,9.9246,77311.0
2020-12-18 11:45:00,12.19,12.22,12.18,12.21,64375.0,9.9246,9.9491,9.9165,9.9409,64375.0
2020-12-18 11:50:00,12.21,12.24,12.21,12.23,64964.0,9.9409,9.9653,9.9409,9.9572,64964.0
2020-12-18 11:55:00,12.23,12.24,12.2,12.21,50716.0,9.9572,9.9653,9.9328,9.9409,50716.0
2020-12-18 12:00:00,12.21,12.24,12.2,12.24,40666.0,9.9409,9.9653,9.9328,9.9653,40666.0
2020-12-18 12:05:00,12.24,12.24,12.22,12.24,101526.0,9.9653,9.9653,9.9491,9.9653,101526.0
2020-12-18 12:10:00,12.23,12.24,12.2,12.22,64877.0,9.9572,9.9653,9.9328,9.9491,64877.0
2020-12-18 12:15:00,12.22,12.24,12.21,12.23,60969.0,9.9491,9.9653,9.9409,9.9572,60969.0
2020-12-18 12:20:00,12.23,12.23,12.2,12.2,36109.0,9.9572,9.9572,9.9328,9.9328,36109.0
2020-12-18 12:25:00,12.2,12.21,12.19,12.2,29746.0,9.9328,9.9409,9.9246,9.9328,29746.0
2020-12-18 12:30:00,12.19,12.21,12.18,12.21,64825.0,9.9246,9.9409,9.9165,9.9409,64825.0
2020-12-18 12:35:00,12.2,12.24,12.2,12.24,65754.0,9.9328,9.9653,9.9328,9.9653,65754.0
2020-12-18 12:40:00,12.24,12.26,12.23,12.25,63319.0,9.9653,9.9816,9.9572,9.9735,63319.0
2020-12-18 12:45:00,12.24,12.25,12.22,12.24,47763.0,9.9653,9.9735,9.9491,9.9653,47763.0
2020-12-18 12:50:00,12.24,12.25,12.22,12.22,53138.0,9.9653,9.9735,9.9491,9.9491,53138.0
2020-12-18 12:55:00,12.22,12.23,12.21,12.21,33956.0,9.9491,9.9572,9.9409,9.9409,33956.0
2020-12-18 13:00:00,12.21,12.22,12.2,12.21,83622.0,9.9409,9.9491,9.9328,9.9409,83622.0
2020-12-18 13:05:00,12.21,12.22,12.2,12.21,72367.0,9.9409,9.9491,9.9328,9.9409,72367.0
2020-12-18 13:10:00,12.22,12.23,12.21,12.22,61845.0,9.9491,9.9572,9.9409,9.9491,61845.0
2020-12-18 13:15:00,12.23,12.23,12.22,12.23,39372.0,9.9572,9.9572,9.9491,9.9572,39372.0
2020-12-18 13:20:00,12.23,12.25,12.2,12.23,217149.0,9.9572,9.9735,9.9328,9.9572,217149.0
2020-12-18 13:25:00,12.24,12.27,12.23,12.25,107668.0,9.9653,9.9898,9.9572,9.9735,107668.0
2020-12-18 13:30:00,12.25,12.26,12.22,12.23,27857.0,9.9735,9.9816,9.9491,9.9572,27857.0
2020-12-18 13:35:00,12.22,12.23,12.21,12.21,38287.0,9.9491,9.9572,9.9409,9.9409,38287.0
2020-12-18 13:40:00,12.21,12.23,12.21,12.21,67077.0,9.9409,9.9572,9.9409,9.9409,67077.0
2020-12-18 13:45:00,12.21,12.25,12.21,12.24,97446.0,9.9409,9.9735,9.9409,9.9653,97446.0
2020-12-18 13:50:00,12.23,12.24,12.22,12.23,42796.0,9.9572,9.9653,9.9491,9.9572,42796.0
2020-12-18 13:55:00,12.23,12.23,12.21,12.21,35575.0,9.9572,9.9572,9.9409,9.9409,35575.0
2020-12-18 14:00:00,12.21,12.22,12.2,12.2,181704.0,9.9409,9.9491,9.9328,9.9328,181704.0
2020-12-18 14:05:00,12.21,12.24,12.2,12.22,99641.0,9.9409,9.9653,9.9328,9.9491,99641.0
2020-12-18 14:10:00,12.21,12.23,12.21,12.23,63155.0,9.9409,9.9572,9.9409,9.9572,63155.0
2020-12-18 14:15:00,12.23,12.25,12.21,12.25,99196.0,9.9572,9.9735,9.9409,9.9735,99196.0
2020-12-18 14:20:00,12.24,12.27,12.24,12.27,118623.0,9.9653,9.9898,9.9653,9.9898,118623.0
2020-12-18 14:25:00,12.27,12.28,12.24,12.27,125197.0,9.9898,9.9979,9.9653,9.9898,125197.0
2020-12-18 14:30:00,12.27,12.29,12.25,12.25,83506.0,9.9898,10.006,9.9735,9.9735,83506.0
2020-12-18 14:35:00,12.25,12.28,12.24,12.27,225499.0,9.9735,9.9979,9.9653,9.9898,225499.0
2020-12-18 14:40:00,12.27,12.27,12.25,12.25,89021.0,9.9898,9.9898,9.9735,9.9735,89021.0
2020-12-18 14:45:00,12.25,12.26,12.24,12.26,62377.0,9.9735,9.9816,9.9653,9.9816,62377.0
2020-12-18 14:50:00,12.26,12.27,12.22,12.27,281122.0,9.9816,9.9898,9.9491,9.9898,281122.0
2020-12-18 14:55:00,12.27,12.31,12.26,12.3,400110.0,9.9898,10.0223,9.9816,10.0142,400110.0
2020-12-18 15:00:00,12.3,12.32,12.29,12.32,249001.0,10.0142,10.0305,10.006,10.0305,249001.0
2020-12-18 15:05:00,12.31,12.32,12.27,12.28,920832.0,10.0223,10.0305,9.9898,9.9979,920832.0
2020-12-18 15:10:00,12.28,12.29,12.27,12.29,184293.0,9.9979,10.006,9.9898,10.006,184293.0
2020-12-18 15:15:00,12.29,12.31,12.27,12.28,196224.0,10.006,10.0223,9.9898,9.9979,196224.0
2020-12-18 15:20:00,12.28,12.32,12.27,12.3,1054291.0,9.9979,10.0305,9.9898,10.0142,1054291.0
2020-12-18 15:25:00,12.3,12.31,12.27,12.28,255797.0,10.0142,10.0223,9.9898,9.9979,255797.0
2020-12-18 15:30:00,12.28,12.31,12.27,12.3,918829.0,9.9979,10.0223,9.9898,10.0142,918829.0
2020-12-18 15:35:00,12.3,12.31,12.26,12.3,477675.0,10.0142,10.0223,9.9816,10.0142,477675.0
2020-12-18 15:40:00,12.3,12.33,12.3,12.33,557800.0,10.0142,10.0386,10.0142,10.0386,557800.0
2020-12-18 15:45:00,12.33,12.38,12.33,12.37,572114.0,10.0386,10.0793,10.0386,10.0712,572114.0
2020-12-18 15:50:00,12.36,12.37,12.3,12.36,2189026.0,10.063,10.0712,10.0142,10.063,2189026.0
2020-12-18 15:55:00,12.36,12.42,12.36,12.42,1180735.0,10.063,10.1119,10.063,10.1119,1180735.0
2020-12-21 09:30:00,12.38,12.41,12.26,12.38,499793.0,10.0793,10.1037,9.9816,10.0793,499793.0
2020-12-21 09:35:00,12.38,12.57,12.37,12.53,416565.0,10.0793,10.234,10.0712,10.2014,416565.0
2020-12-21 09:40:00,12.52,12.58,12.5,12.55,315271.0,10.1933,10.2421,10.177,10.2177,315271.0
2020-12-21 09:45:00,12.54,12.58,12.49,12.55,307877.0,10.2096,10.2421,10.1689,10.2177,307877.0
2020-12-21 09:50:00,12.54,12.58,12.51,12.58,374342.0,10.2096,10.2421,10.1852,10.2421,374342.0
2020-12-21 09:55:00,12.58,12.62,12.56,12.58,589500.0,10.2421,10.2747,10.2259,10.2421,589500.0
2020-12-21 10:00:00,12.57,12.6,12.53,12.58,1004866.0,10.234,10.2584,10.2014,10.2421,1004866.0
2020-12-21 10:05:00,12.58,12.58,12.53,12.55,604752.0,10.2421,10.2421,10.2014,10.2177,604752.0
2020-12-21 10:10:00,12.56,12.58,12.5,12.52,318146.0,10.2259,10.2421,10.177,10.1933,318146.0
2020-12-21 10:15:00,12.51,12.52,12.39,12.39,681254.0,10.1852,10.1933,10.0875,10.0875,681254.0
2020-12-21 10:20:00,12.4,12.42,12.35,12.4,164296.0,10.0956,10.1119,10.0549,10.0956,164296.0
2020-12-21 10:25:00,12.41,12.44,12.39,12.4,159334.0,10.1037,10.1282,10.0875,10.0956,159334.0
2020-12-21 10:30:00,12.4,12.48,12.39,12.45,265471.0,10.0956,10.1607,10.0875,10.1363,265471.0
2020-12-21 10:35:00,12.46,12.47,12.4,12.4,455939.0,10.1444,10.1526,10.0956,10.0956,455939.0
2020-12-21 10:40:00,12.41,12.43,12.37,12.42,313868.0,10.1037,10.12,10.0712,10.1119,313868.0
2020-12-21 10:45:00,12.42,12.48,12.41,12.46,247756.0,10.1119,10.1607,10.1037,10.1444,247756.0
2020-12-21 10:50:00,12.46,12.49,12.44,12.46,166226.0,10.1444,10.1689,10.1282,10.1444,166226.0
2020-12-21 10:55:00,12.47,12.49,12.45,12.47,239754.0,10.1526,10.1689,10.1363,10.1526,239754.0
2020-12-21 11:00:00,12.47,12.49,12.45,12.46,111247.0,10.1526,10.1689,10.1363,10.1444,111247.0
2020-12-21 11:05:00,12.47,12.49,12.44,12.46,386187.0,10.1526,10.1689,10.1282,10.1444,386187.0
2020-12-21 11:10:00,12.45,12.5,12.42,12.49,394670.0,10.1363,10.177,10.1119,10.1689,394670.0
2020-12-21 11:15:00,12.49,12.5,12.42,12.44,104905.0,10.1689,10.177,10.1119,10.1282,104905.0
2020-12-21 11:20:00,12.43,12.49,12.42,12.47,154357.0,10.12,10.1689,10.1119,10.1526,154357.0
2020-12-21 11:25:00,12.47,12.48,12.41,12.41,169847.0,10.1526,10.1607,10.1037,10.1037,169847.0
2020-12-21 11:30:00,12.42,12.44,12.36,12.37,132590.0,10.1119,10.1282,10.063,10.0712,132590.0
2020-12-21 11:35:00,12.37,12.38,12.35,12.36,87425.0,10.0712,10.0793,10.0549,10.063,87425.0
2020-12-21 11:40:00,12.36,12.4,12.35,12.39,143628.0,10.063,10.0956,10.0549,10.0875,143628.0
2020-12-21 11:45:00,12.38,12.39,12.36,12.38,124878.0,10.0793,10.0875,10.063,10.0793,124878.0
2020-12-21 11:50:00,12.38,12.4,12.36,12.37,90770.0,10.0793,10.0956,10.063,10.0712,90770.0
2020-12-21 11:55:00,12.38,12.39,12.35,12.38,80116.0,10.0793,10.0875,10.0549,10.0793,80116.0
2020-12-21 12:00:00,12.38,12.4,12.36,12.39,54889.0,10.0793,10.0956,10.063,10.0875,54889.0
2020-12-21 12:05:00,12.39,12.4,12.36,12.38,88198.0,10.0875,10.0956,10.063,10.0793,88198.0
2020-12-21 12:10:00,12.38,12.4,12.37,12.39,117941.0,10.0793,10.0956,10.0712,10.0875,117941.0
2020-12-21 12:15:00,12.38,12.42,12.38,12.41,108452.0,10.0793,10.1119,10.0793,10.1037,108452.0
2020-12-21 12:20:00,12.41,12.41,12.39,12.39,97966.0,10.1037,10.1037,10.0875,10.0875,97966.0
2020-12-21 12:25:00,12.4,12.41,12.37,12.39,143965.0,10.0956,10.1037,10.0712,10.0875,143965.0
2020-12-21 12:30:00,12.4,12.41,12.39,12.4,111925.0,10.0956,10.1037,10.0875,10.0956,111925.0
2020-12-21 12:35:00,12.4,12.41,12.39,12.4,166535.0,10.0956,10.1037,10.0875,10.0956,166535.0
2020-12-21 12:40:00,12.41,12.42,12.39,12.4,252606.0,10.1037,10.1119,10.0875,10.0956,252606.0
2020-12-21 12:45:00,12.4,12.43,12.39,12.42,212507.0,10.0956,10.12,10.0875,10.1119,212507.0
2020-12-21 12:50:00,12.41,12.46,12.41,12.43,301138.0,10.1037,10.1444,10.1037,10.12,301138.0
2020-12-21 12:55:00,12.44,12.44,12.41,12.41,176938.0,10.1282,10.1282,10.1037,10.1037,176938.0
2020-12-21 13:00:00,12.41,12.44,12.39,12.41,160438.0,10.1037,10.1282,10.0875,10.1037,160438.0
2020-12-21 13:05:00,12.41,12.43,12.39,12.39,240172.0,10.1037,10.12,10.0875,10.0875,240172.0
2020-12-21 13:10:00,12.39,12.41,12.37,12.4,279457.0,10.0875,10.1037,10.0712,10.0956,279457.0
2020-12-21 13:15:00,12.4,12.41,12.36,12.38,108937.0,10.0956,10.1037,10.063,10.0793,108937.0
2020-12-21 13:20:00,12.38,12.38,12.35,12.37,163725.0,10.0793,10.0793,10.0549,10.0712,163725.0
2020-12-21 13:25:00,12.36,12.39,12.35,12.37,109220.0,10.063,10.0875,10.0549,10.0712,109220.0
2020-12-21 13:30:00,12.36,12.4,12.36,12.39,115060.0,10.063,10.0956,10.063,10.0875,115060.0
2020-12-21 13:35:00,12.39,12.4,12.36,12.37,102469.0,10.0875,10.0956,10.063,10.0712,102469.0
2020-12-21 13:40:00,12.36,12.42,12.36,12.41,301963.0,10.063,10.1119,10.063,10.1037,301963.0
2020-12-21 13:45:00,12.4,12.4,12.35,12.37,236983.0,10.0956,10.0956,10.0549,10.0712,236983.0
2020-12-21 13:50:00,12.37,12.38,12.35,12.37,108686.0,10.0712,10.0793,10.0549,10.0712,108686.0
2020-12-21 13:55:00,12.37,12.38,12.35,12.37,129026.0,10.0712,10.0793,10.0549,10.0712,129026.0
2020-12-21 14:00:00,12.37,12.41,12.35,12.4,200642.0,10.0712,10.1037,10.0549,10.0956,200642.0
2020-12-21 14:05:00,12.39,12.4,12.36,12.36,198039.0,10.0875,10.0956,10.063,10.063,198039.0
2020-12-21 14:10:00,12.36,12.4,12.35,12.38,263455.0,10.063,10.0956,10.0549,10.0793,263455.0
2020-12-21 14:15:00,12.38,12.41,12.37,12.4,304076.0,10.0793,10.1037,10.0712,10.0956,304076.0
2020-12-21 14:20:00,12.4,12.41,12.39,12.4,172363.0,10.0956,10.1037,10.0875,10.0956,172363.0
2020-12-21 14:25:00,12.4,12.42,12.39,12.4,205446.0,10.0956,10.1119,10.0875,10.0956,205446.0
2020-12-21 14:30:00,12.4,12.42,12.39,12.4,333311.0,10.0956,10.1119,10.0875,10.0956,333311.0
2020-12-21 14:35:00,12.4,12.42,12.38,12.38,319710.0,10.0956,10.1119,10.0793,10.0793,319710.0
2020-12-21 14:40:00,12.38,12.4,12.37,12.38,230173.0,10.0793,10.0956,10.0712,10.0793,230173.0
2020-12-21 14:45:00,12.39,12.41,12.38,12.41,185865.0,10.0875,10.1037,10.0793,10.1037,185865.0
2020-12-21 14:50:00,12.41,12.41,12.35,12.37,89262.0,10.1037,10.1037,10.0549,10.0712,89262.0
2020-12-21 14:55:00,12.37,12.37,12.32,12.34,162611.0,10.0712,10.0712,10.0305,10.0467,162611.0
2020-12-21 15:00:00,12.33,12.35,12.33,12.34,133243.0,10.0386,10.0549,10.0386,10.0467,133243.0
2020-12-21 15:05:00,12.34,12.34,12.28,12.29,186947.0,10.0467,10.0467,9.9979,10.006,186947.0
2020-12-21 15:10:00,12.29,12.32,12.28,12.32,139292.0,10.006,10.0305,9.9979,10.0305,139292.0
2020-12-21 15:15:00,12.31,12.31,12.27,12.29,257227.0,10.0223,10.0223,9.9898,10.006,257227.0
2020-12-21 15:20:00,12.29,12.3,12.26,12.29,184324.0,10.006,10.0142,9.9816,10.006,184324.0
2020-12-21 15:25:00,12.28,12.31,12.28,12.3,93078.0,9.9979,10.0223,9.9979,10.0142,93078.0
2020-12-21 15:30:00,12.3,12.3,12.25,12.26,145308.0,10.0142,10.0142,9.9735,9.9816,145308.0
2020-12-21 15:35:00,12.26,12.28,12.25,12.27,185997.0,9.9816,9.9979,9.9735,9.9898,185997.0
2020-12-21 15:40:00,12.28,12.29,12.23,12.25,235851.0,9.9979,10.006,9.9572,9.9735,235851.0
2020-12-21 15:45:00,12.24,12.26,12.22,12.24,354361.0,9.9653,9.9816,9.9491,9.9653,354361.0
2020-12-21 15:50:00,12.23,12.25,12.2,12.25,383021.0,9.9572,9.9735,9.9328,9.9735,383021.0
2020-12-21 15:55:00,12.25,12.27,12.22,12.27,935462.0,9.9735,9.9898,9.9491,9.9898,935462.0
2020-12-22 09:30:00,12.32,12.44,12.31,12.38,281044.0,10.0305,10.1282,10.0223,10.0793,281044.0
2020-12-22 09:35:00,12.37,12.39,12.3,12.33,154652.0,10.0712,10.0875,10.0142,10.0386,154652.0
2020-12-22 09:40:00,12.32,12.32,12.28,12.3,86712.0,10.0305,10.0305,9.9979,10.0142,86712.0
2020-12-22 09:45:00,12.3,12.31,12.27,12.28,63478.0,10.0142,10.0223,9.9898,9.9979,63478.0
2020-12-22 09:50:00,12.28,12.3,12.24,12.28,106138.0,9.9979,10.0142,9.9653,9.9979,106138.0
2020-12-22 09:55:00,12.27,12.33,12.27,12.32,102118.0,9.9898,10.0386,9.9898,10.0305,102118.0
2020-12-22 10:00:00,12.31,12.35,12.28,12.31,123510.0,10.0223,10.0549,9.9979,10.0223,123510.0
2020-12-22 10:05:00,12.32,12.36,12.3,12.35,96134.0,10.0305,10.063,10.0142,10.0549,96134.0
2020-12-22 10:10:00,12.35,12.35,12.28,12.28,147205.0,10.0549,10.0549,9.9979,9.9979,147205.0
2020-12-22 10:15:00,12.29,12.32,12.29,12.32,105794.0,10.006,10.0305,10.006,10.0305,105794.0
2020-12-22 10:20:00,12.32,12.34,12.31,12.33,92245.0,10.0305,10.0467,10.0223,10.0386,92245.0
2020-12-22 10:25:00,12.32,12.35,12.29,12.35,64820.0,10.0305,10.0549,10.006,10.0549,64820.0
2020-12-22 10:30:00,12.35,12.36,12.29,12.29,75072.0,10.0549,10.063,10.006,10.006,75072.0
2020-12-22 10:35:00,12.29,12.33,12.28,12.33,78119.0,10.006,10.0386,9.9979,10.0386,78119.0
2020-12-22 10:40:00,12.33,12.33,12.3,12.3,115881.0,10.0386,10.0386,10.0142,10.0142,115881.0
2020-12-22 10:45:00,12.3,12.31,12.26,12.26,108980.0,10.0142,10.0223,9.9816,9.9816,108980.0
2020-12-22 10:50:00,12.26,12.29,12.26,12.27,58420.0,9.9816,10.006,9.9816,9.9898,58420.0
2020-12-22 10:55:00,12.27,12.27,12.23,12.24,89846.0,9.9898,9.9898,9.9572,9.9653,89846.0
2020-12-22 11:00:00,12.24,12.28,12.24,12.24,217692.0,9.9653,9.9979,9.9653,9.9653,217692.0
2020-12-22 11:05:00,12.25,12.26,12.22,12.24,190603.0,9.9735,9.9816,9.9491,9.9653,190603.0
2020-12-22 11:10:00,12.24,12.27,12.22,12.23,198086.0,9.9653,9.9898,9.9491,9.9572,198086.0
2020-12-22 11:15:00,12.23,12.25,12.2,12.21,294380.0,9.9572,9.9735,9.9328,9.9409,294380.0
2020-12-22 11:20:00,12.21,12.21,12.17,12.18,259425.0,9.9409,9.9409,9.9083,9.9165,259425.0
2020-12-22 11:25:00,12.18,12.2,12.16,12.18,150971.0,9.9165,9.9328,9.9002,9.9165,150971.0
2020-12-22 11:30:00,12.19,12.21,12.18,12.2,63322.0,9.9246,9.9409,9.9165,9.9328,63322.0
2020-12-22 11:35:00,12.2,12.21,12.17,12.19,172974.0,9.9328,9.9409,9.9083,9.9246,172974.0
2020-12-22 11:40:00,12.19,12.22,12.18,12.2,244359.0,9.9246,9.9491,9.9165,9.9328,244359.0
2020-12-22 11:45:00,12.2,12.21,12.16,12.16,305092.0,9.9328,9.9409,9.9002,9.9002,305092.0
2020-12-22 11:50:00,12.16,12.19,12.14,12.18,175533.0,9.9002,9.9246,9.8839,9.9165,175533.0
2020-12-22 11:55:00,12.18,12.21,12.17,12.2,45423.0,9.9165,9.9409,9.9083,9.9328,45423.0
2020-12-22 12:00:00,12.2,12.21,12.14,12.16,78040.0,9.9328,9.9409,9.8839,9.9002,78040.0
2020-12-22 12:05:00,12.16,12.2,12.15,12.18,54334.0,9.9002,9.9328,9.8921,9.9165,54334.0
2020-12-22 12:10:00,12.18,12.2,12.17,12.19,63908.0,9.9165,9.9328,9.9083,9.9246,63908.0
2020-12-22 12:15:00,12.19,12.2,12.18,12.19,43015.0,9.9246,9.9328,9.9165,9.9246,43015.0
2020-12-22 12:20:00,12.19,12.2,12.18,12.2,36496.0,9.9246,9.9328,9.9165,9.9328,36496.0
2020-12-22 12:25:00,12.2,12.2,12.16,12.17,51284.0,9.9328,9.9328,9.9002,9.9083,51284.0
2020-12-22 12:30:00,12.18,12.18,12.15,12.17,51161.0,9.9165,9.9165,9.8921,9.9083,51161.0
2020-12-22 12:35:00,12.18,12.2,12.17,12.18,63529.0,9.9165,9.9328,9.9083,9.9165,63529.0
2020-12-22 12:40:00,12.19,12.2,12.16,12.17,80527.0,9.9246,9.9328,9.9002,9.9083,80527.0
2020-12-22 12:45:00,12.16,12.2,12.16,12.18,59820.0,9.9002,9.9328,9.9002,9.9165,59820.0
2020-12-22 12:50:00,12.19,12.21,12.18,12.19,103544.0,9.9246,9.9409,9.9165,9.9246,103544.0
2020-12-22 12:55:00,12.19,12.19,12.16,12.18,52500.0,9.9246,9.9246,9.9002,9.9165,52500.0
2020-12-22 13:00:00,12.19,12.2,12.17,12.19,37395.0,9.9246,9.9328,9.9083,9.9246,37395.0
2020-12-22 13:05:00,12.18,12.2,12.18,12.19,26302.0,9.9165,9.9328,9.9165,9.9246,26302.0
2020-12-22 13:10:00,12.19,12.2,12.18,12.19,46766.0,9.9246,9.9328,9.9165,9.9246,46766.0
2020-12-22 13:15:00,12.19,12.21,12.18,12.18,84428.0,9.9246,9.9409,9.9165,9.9165,84428.0
2020-12-22 13:20:00,12.19,12.2,12.18,12.2,40648.0,9.9246,9.9328,9.9165,9.9328,40648.0
2020-12-22 13:25:00,12.19,12.21,12.18,12.2,74117.0,9.9246,9.9409,9.9165,9.9328,74117.0
2020-12-22 13:30:00,12.2,12.21,12.18,12.2,54306.0,9.9328,9.9409,9.9165,9.9328,54306.0
2020-12-22 13:35:00,12.21,12.22,12.2,12.2,26827.0,9.9409,9.9491,9.9328,9.9328,26827.0
2020-12-22 13:40:00,12.2,12.23,12.19,12.21,86952.0,9.9328,9.9572,9.9246,9.9409,86952.0
2020-12-22 13:45:00,12.21,12.23,12.2,12.2,106181.0,9.9409,9.9572,9.9328,9.9328,106181.0
2020-12-22 13:50:00,12.21,12.23,12.2,12.22,63497.0,9.9409,9.9572,9.9328,9.9491,63497.0
2020-12-22 13:55:00,12.22,12.24,12.22,12.22,70001.0,9.9491,9.9653,9.9491,9.9491,70001.0
2020-12-22 14:00:00,12.23,12.24,12.22,12.22,58292.0,9.9572,9.9653,9.9491,9.9491,58292.0
2020-12-22 14:05:00,12.23,12.23,12.19,12.19,111394.0,9.9572,9.9572,9.9246,9.9246,111394.0
2020-12-22 14:10:00,12.2,12.21,12.19,12.21,61914.0,9.9328,9.9409,9.9246,9.9409,61914.0
2020-12-22 14:15:00,12.21,12.24,12.2,12.22,159777.0,9.9409,9.9653,9.9328,9.9491,159777.0
2020-12-22 14:20:00,12.22,12.24,12.21,12.21,82078.0,9.9491,9.9653,9.9409,9.9409,82078.0
2020-12-22 14:25:00,12.21,12.23,12.21,12.21,88809.0,9.9409,9.9572,9.9409,9.9409,88809.0
2020-12-22 14:30:00,12.21,12.22,12.2,12.2,80008.0,9.9409,9.9491,9.9328,9.9328,80008.0
2020-12-22 14:35:00,12.2,12.21,12.18,12.19,153929.0,9.9328,9.9409,9.9165,9.9246,153929.0
2020-12-22 14:40:00,12.19,12.22,12.18,12.2,111805.0,9.9246,9.9491,9.9165,9.9328,111805.0
2020-12-22 14:45:00,12.2,12.22,12.18,12.21,103306.0,9.9328,9.9491,9.9165,9.9409,103306.0
2020-12-22 14:50:00,12.21,12.22,12.19,12.19,166495.0,9.9409,9.9491,9.9246,9.9246,166495.0
2020-12-22 14:55:00,12.2,12.21,12.19,12.21,71553.0,9.9328,9.9409,9.9246,9.9409,71553.0
2020-12-22 15:00:00,12.21,12.21,12.19,12.2,104273.0,9.9409,9.9409,9.9246,9.9328,104273.0
2020-12-22 15:05:00,12.19,12.2,12.17,12.17,88048.0,9.9246,9.9328,9.9083,9.9083,88048.0
2020-12-22 15:10:00,12.17,12.19,12.16,12.17,146927.0,9.9083,9.9246,9.9002,9.9083,146927.0
2020-12-22 15:15:00,12.17,12.17,12.14,12.15,191078.0,9.9083,9.9083,9.8839,9.8921,191078.0
2020-12-22 15:20:00,12.15,12.17,12.14,12.15,155841.0,9.8921,9.9083,9.8839,9.8921,155841.0
2020-12-22 15:25:00,12.14,12.16,12.14,12.14,83177.0,9.8839,9.9002,9.8839,9.8839,83177.0
2020-12-22 15:30:00,12.15,12.17,12.14,12.15,188911.0,9.8921,9.9083,9.8839,9.8921,188911.0
2020-12-22 15:35:00,12.14,12.16,12.14,12.15,104205.0,9.8839,9.9002,9.8839,9.8921,104205.0
2020-12-22 15:40:00,12.14,12.15,12.13,12.13,215665.0,9.8839,9.8921,9.8758,9.8758,215665.0
2020-12-22 15:45:00,12.13,12.16,12.13,12.15,205644.0,9.8758,9.9002,9.8758,9.8921,205644.0
2020-12-22 15:50:00,12.14,12.15,12.12,12.12,414340.0,9.8839,9.8921,9.8676,9.8676,414340.0
2020-12-22 15:55:00,12.12,12.13,12.11,12.11,694118.0,9.8676,9.8758,9.8595,9.8595,694118.0
2020-12-23 09:30:00,12.2,12.31,12.19,12.27,187514.0,9.9328,10.0223,9.9246,9.9898,187514.0
2020-12-23 09:35:00,12.28,12.34,12.25,12.3,265366.0,9.9979,10.0467,9.9735,10.0142,265366.0
2020-12-23 09:40:00,12.29,12.32,12.27,12.31,132182.0,10.006,10.0305,9.9898,10.0223,132182.0
2020-12-23 09:45:00,12.32,12.38,12.31,12.36,376232.0,10.0305,10.0793,10.0223,10.063,376232.0
2020-12-23 09:50:00,12.35,12.42,12.34,12.42,361115.0,10.0549,10.1119,10.0467,10.1119,361115.0
2020-12-23 09:55:00,12.42,12.43,12.33,12.36,746786.0,10.1119,10.12,10.0386,10.063,746786.0
2020-12-23 10:00:00,12.35,12.39,12.35,12.37,344450.0,10.0549,10.0875,10.0549,10.0712,344450.0
2020-12-23 10:05:00,12.38,12.4,12.36,12.38,123117.0,10.0793,10.0956,10.063,10.0793,123117.0
2020-12-23 10:10:00,12.38,12.39,12.35,12.37,161066.0,10.0793,10.0875,10.0549,10.0712,161066.0
2020-12-23 10:15:00,12.37,12.38,12.28,12.3,170710.0,10.0712,10.0793,9.9979,10.0142,170710.0
2020-12-23 10:20:00,12.3,12.32,12.29,12.3,112629.0,10.0142,10.0305,10.006,10.0142,112629.0
2020-12-23 10:25:00,12.3,12.3,12.26,12.28,207894.0,10.0142,10.0142,9.9816,9.9979,207894.0
2020-12-23 10:30:00,12.28,12.31,12.27,12.28,173569.0,9.9979,10.0223,9.9898,9.9979,173569.0
2020-12-23 10:35:00,12.28,12.29,12.27,12.27,366439.0,9.9979,10.006,9.9898,9.9898,366439.0
2020-12-23 10:40:00,12.27,12.28,12.24,12.26,192444.0,9.9898,9.9979,9.9653,9.9816,192444.0
2020-12-23 10:45:00,12.26,12.32,12.26,12.32,204887.0,9.9816,10.0305,9.9816,10.0305,204887.0
2020-12-23 10:50:00,12.31,12.36,12.31,12.35,191450.0,10.0223,10.063,10.0223,10.0549,191450.0
2020-12-23 10:55:00,12.35,12.38,12.34,12.36,145294.0,10.0549,10.0793,10.0467,10.063,145294.0
2020-12-23 11:00:00,12.36,12.39,12.35,12.38,112447.0,10.063,10.0875,10.0549,10.0793,112447.0
2020-12-23 11:05:00,12.38,12.39,12.37,12.38,215860.0,10.0793,10.0875,10.0712,10.0793,215860.0
2020-12-23 11:10:00,12.38,12.41,12.37,12.41,305971.0,10.0793,10.1037,10.0712,10.1037,305971.0
2020-12-23 11:15:00,12.41,12.42,12.39,12.41,130270.0,10.1037,10.1119,10.0875,10.1037,130270.0
2020-12-23 11:20:00,12.41,12.42,12.39,12.4,206510.0,10.1037,10.1119,10.0875,10.0956,206510.0
2020-12-23 11:25:00,12.4,12.4,12.36,12.36,132447.0,10.0956,10.0956,10.063,10.063,132447.0
2020-12-23 11:30:00,12.37,12.41,12.36,12.38,135083.0,10.0712,10.1037,10.063,10.0793,135083.0
2020-12-23 11:35:00,12.38,12.4,12.36,12.37,89306.0,10.0793,10.0956,10.063,10.0712,89306.0
2020-12-23 11:40:00,12.36,12.38,12.35,12.38,84643.0,10.063,10.0793,10.0549,10.0793,84643.0
2020-12-23 11:45:00,12.38,12.39,12.36,12.38,113890.0,10.0793,10.0875,10.063,10.0793,113890.0
2020-12-23 11:50:00,12.38,12.4,12.36,12.38,84635.0,10.0793,10.0956,10.063,10.0793,84635.0
2020-12-23 11:55:00,12.38,12.4,12.37,12.39,42541.0,10.0793,10.0956,10.0712,10.0875,42541.0
2020-12-23 12:00:00,12.38,12.4,12.38,12.4,135209.0,10.0793,10.0956,10.0793,10.0956,135209.0
2020-12-23 12:05:00,12.4,12.4,12.38,12.38,70912.0,10.0956,10.0956,10.0793,10.0793,70912.0
2020-12-23 12:10:00,12.38,12.4,12.38,12.4,60169.0,10.0793,10.0956,10.0793,10.0956,60169.0
2020-12-23 12:15:00,12.39,12.41,12.38,12.38,103698.0,10.0875,10.1037,10.0793,10.0793,103698.0
2020-12-23 12:20:00,12.39,12.39,12.37,12.38,67723.0,10.0875,10.0875,10.0712,10.0793,67723.0
2020-12-23 12:25:00,12.39,12.39,12.37,12.37,92250.0,10.0875,10.0875,10.0712,10.0712,92250.0
2020-12-23 12:30:00,12.38,12.39,12.36,12.38,142235.0,10.0793,10.0875,10.063,10.0793,142235.0
2020-12-23 12:35:00,12.38,12.39,12.35,12.36,498199.0,10.0793,10.0875,10.0549,10.063,498199.0
2020-12-23 12:40:00,12.36,12.41,12.35,12.38,495561.0,10.063,10.1037,10.0549,10.0793,495561.0
2020-12-23 12:45:00,12.39,12.41,12.38,12.41,143119.0,10.0875,10.1037,10.0793,10.1037,143119.0
2020-12-23 12:50:00,12.4,12.42,12.39,12.4,122598.0,10.0956,10.1119,10.0875,10.0956,122598.0
2020-12-23 12:55:00,12.4,12.41,12.39,12.39,66381.0,10.0956,10.1037,10.0875,10.0875,66381.0
2020-12-23 13:00:00,12.4,12.41,12.39,12.4,127326.0,10.0956,10.1037,10.0875,10.0956,127326.0
2020-12-23 13:05:00,12.4,12.4,12.39,12.4,29617.0,10.0956,10.0956,10.0875,10.0956,29617.0
2020-12-23 13:10:00,12.4,12.42,12.39,12.41,68833.0,10.0956,10.1119,10.0875,10.1037,68833.0
2020-12-23 13:15:00,12.42,12.42,12.4,12.41,37769.0,10.1119,10.1119,10.0956,10.1037,37769.0
2020-12-23 13:20:00,12.4,12.42,12.4,12.41,86059.0,10.0956,10.1119,10.0956,10.1037,86059.0
2020-12-23 13:25:00,12.4,12.42,12.39,12.41,96045.0,10.0956,10.1119,10.0875,10.1037,96045.0
2020-12-23 13:30:00,12.41,12.42,12.39,12.4,80245.0,10.1037,10.1119,10.0875,10.0956,80245.0
2020-12-23 13:35:00,12.4,12.41,12.39,12.4,107798.0,10.0956,10.1037,10.0875,10.0956,107798.0
2020-12-23 13:40:00,12.4,12.41,12.38,12.38,202324.0,10.0956,10.1037,10.0793,10.0793,202324.0
2020-12-23 13:45:00,12.39,12.41,12.38,12.39,128297.0,10.0875,10.1037,10.0793,10.0875,128297.0
2020-12-23 13:50:00,12.39,12.42,12.39,12.41,169040.0,10.0875,10.1119,10.0875,10.1037,169040.0
2020-12-23 13:55:00,12.41,12.41,12.38,12.4,658870.0,10.1037,10.1037,10.0793,10.0956,658870.0
2020-12-23 14:00:00,12.4,12.43,12.38,12.41,271700.0,10.0956,10.12,10.0793,10.1037,271700.0
2020-12-23 14:05:00,12.41,12.42,12.37,12.37,135635.0,10.1037,10.1119,10.0712,10.0712,135635.0
2020-12-23 14:10:00,12.37,12.39,12.36,12.38,105527.0,10.0712,10.0875,10.063,10.0793,105527.0
2020-12-23 14:15:00,12.38,12.39,12.36,12.37,125124.0,10.0793,10.0875,10.063,10.0712,125124.0
2020-12-23 14:20:00,12.36,12.37,12.34,12.34,101751.0,10.063,10.0712,10.0467,10.0467,101751.0
2020-12-23 14:25:00,12.35,12.35,12.33,12.33,105485.0,10.0549,10.0549,10.0386,10.0386,105485.0
2020-12-23 14:30:00,12.33,12.36,12.33,12.36,85289.0,10.0386,10.063,10.0386,10.063,85289.0
2020-12-23 14:35:00,12.36,12.37,12.35,12.37,57328.0,10.063,10.0712,10.0549,10.0712,57328.0
2020-12-23 14:40:00,12.37,12.39,12.37,12.38,60245.0,10.0712,10.0875,10.0712,10.0793,60245.0
2020-12-23 14:45:00,12.38,12.38,12.35,12.37,43058.0,10.0793,10.0793,10.0549,10.0712,43058.0
2020-12-23 14:50:00,12.37,12.37,12.34,12.34,58085.0,10.0712,10.0712,10.0467,10.0467,58085.0
2020-12-23 14:55:00,12.35,12.36,12.33,12.34,74931.0,10.0549,10.063,10.0386,10.0467,74931.0
2020-12-23 15:00:00,12.34,12.36,12.34,12.35,88706.0,10.0467,10.063,10.0467,10.0549,88706.0
2020-12-23 15:05:00,12.34,12.35,12.34,12.34,91016.0,10.0467,10.0549,10.0467,10.0467,91016.0
2020-12-23 15:10:00,12.34,12.37,12.34,12.37,120069.0,10.0467,10.0712,10.0467,10.0712,120069.0
2020-12-23 15:15:00,12.37,12.39,12.36,12.38,73916.0,10.0712,10.0875,10.063,10.0793,73916.0
2020-12-23 15:20:00,12.38,12.39,12.36,12.37,127165.0,10.0793,10.0875,10.063,10.0712,127165.0
2020-12-23 15:25:00,12.38,12.4,12.36,12.4,81765.0,10.0793,10.0956,10.063,10.0956,81765.0
2020-12-23 15:30:00,12.4,12.4,12.37,12.39,115444.0,10.0956,10.0956,10.0712,10.0875,115444.0
2020-12-23 15:35:00,12.39,12.41,12.38,12.41,182662.0,10.0875,10.1037,10.0793,10.1037,182662.0
2020-12-23 15:40:00,12.41,12.45,12.4,12.45,215628.0,10.1037,10.1363,10.0956,10.1363,215628.0
2020-12-23 15:45:00,12.45,12.46,12.43,12.45,372404.0,10.1363,10.1444,10.12,10.1363,372404.0
2020-12-23 15:50:00,12.45,12.47,12.42,12.46,916949.0,10.1363,10.1526,10.1119,10.1444,916949.0
2020-12-23 15:55:00,12.46,12.46,12.44,12.45,640378.0,10.1444,10.1444,10.1282,10.1363,640378.0
2020-12-24 09:30:00,12.47,12.51,12.29,12.29,226696.0,10.1526,10.1852,10.006,10.006,226696.0
2020-12-24 09:35:00,12.28,12.28,12.19,12.2,157628.0,9.9979,9.9979,9.9246,9.9328,157628.0
2020-12-24 09:40:00,12.19,12.24,12.17,12.23,239111.0,9.9246,9.9653,9.9083,9.9572,239111.0
2020-12-24 09:45:00,12.23,12.23,12.17,12.18,295188.0,9.9572,9.9572,9.9083,9.9165,295188.0
2020-12-24 09:50:00,12.18,12.22,12.16,12.21,207109.0,9.9165,9.9491,9.9002,9.9409,207109.0
2020-12-24 09:55:00,12.2,12.26,12.2,12.24,124924.0,9.9328,9.9816,9.9328,9.9653,124924.0
2020-12-24 10:00:00,12.24,12.24,12.19,12.24,174913.0,9.9653,9.9653,9.9246,9.9653,174913.0
2020-12-24 10:05:00,12.24,12.25,12.22,12.22,86384.0,9.9653,9.9735,9.9491,9.9491,86384.0
2020-12-24 10:10:00,12.22,12.28,12.21,12.26,174856.0,9.9491,9.9979,9.9409,9.9816,174856.0
2020-12-24 10:15:00,12.27,12.27,12.22,12.23,38364.0,9.9898,9.9898,9.9491,9.9572,38364.0
2020-12-24 10:20:00,12.24,12.25,12.21,12.22,55361.0,9.9653,9.9735,9.9409,9.9491,55361.0
2020-12-24 10:25:00,12.21,12.24,12.21,12.23,78457.0,9.9409,9.9653,9.9409,9.9572,78457.0
2020-12-24 10:30:00,12.22,12.24,12.19,12.21,87771.0,9.9491,9.9653,9.9246,9.9409,87771.0
2020-12-24 10:35:00,12.2,12.22,12.19,12.21,98686.0,9.9328,9.9491,9.9246,9.9409,98686.0
2020-12-24 10:40:00,12.21,12.26,12.21,12.26,100144.0,9.9409,9.9816,9.9409,9.9816,100144.0
2020-12-24 10:45:00,12.26,12.28,12.24,12.26,85419.0,9.9816,9.9979,9.9653,9.9816,85419.0
2020-12-24 10:50:00,12.26,12.27,12.25,12.26,21265.0,9.9816,9.9898,9.9735,9.9816,21265.0
2020-12-24 10:55:00,12.26,12.32,12.26,12.31,102667.0,9.9816,10.0305,9.9816,10.0223,102667.0
2020-12-24 11:00:00,12.31,12.31,12.27,12.28,76864.0,10.0223,10.0223,9.9898,9.9979,76864.0
2020-12-24 11:05:00,12.28,12.3,12.26,12.28,74424.0,9.9979,10.0142,9.9816,9.9979,74424.0
2020-12-24 11:10:00,12.28,12.29,12.26,12.27,40599.0,9.9979,10.006,9.9816,9.9898,40599.0
2020-12-24 11:15:00,12.28,12.28,12.25,12.25,67854.0,9.9979,9.9979,9.9735,9.9735,67854.0
2020-12-24 11:20:00,12.26,12.28,12.25,12.28,35727.0,9.9816,9.9979,9.9735,9.9979,35727.0
2020-12-24 11:25:00,12.28,12.28,12.26,12.27,107745.0,9.9979,9.9979,9.9816,9.9898,107745.0
2020-12-24 11:30:00,12.26,12.27,12.24,12.25,107171.0,9.9816,9.9898,9.9653,9.9735,107171.0
2020-12-24 11:35:00,12.25,12.25,12.23,12.24,135539.0,9.9735,9.9735,9.9572,9.9653,135539.0
2020-12-24 11:40:00,12.23,12.25,12.22,12.24,97277.0,9.9572,9.9735,9.9491,9.9653,97277.0
2020-12-24 11:45:00,12.23,12.27,12.22,12.27,56389.0,9.9572,9.9898,9.9491,9.9898,56389.0
2020-12-24 11:50:00,12.26,12.28,12.25,12.28,40727.0,9.9816,9.9979,9.9735,9.9979,40727.0
2020-12-24 11:55:00,12.27,12.27,12.25,12.25,41954.0,9.9898,9.9898,9.9735,9.9735,41954.0
2020-12-24 12:00:00,12.25,12.25,12.21,12.22,57023.0,9.9735,9.9735,9.9409,9.9491,57023.0
2020-12-24 12:05:00,12.22,12.25,12.21,12.24,65398.0,9.9491,9.9735,9.9409,9.9653,65398.0
2020-12-24 12:10:00,12.24,12.25,12.23,12.24,51296.0,9.9653,9.9735,9.9572,9.9653,51296.0
2020-12-24 12:15:00,12.25,12.25,12.23,12.24,37045.0,9.9735,9.9735,9.9572,9.9653,37045.0
2020-12-24 12:20:00,12.25,12.28,12.24,12.27,80293.0,9.9735,9.9979,9.9653,9.9898,80293.0
2020-12-24 12:25:00,12.27,12.27,12.23,12.26,48057.0,9.9898,9.9898,9.9572,9.9816,48057.0
2020-12-24 12:30:00,12.27,12.29,12.26,12.28,51645.0,9.9898,10.006,9.9816,9.9979,51645.0
2020-12-24 12:35:00,12.28,12.3,12.27,12.27,64365.0,9.9979,10.0142,9.9898,9.9898,64365.0
2020-12-24 12:40:00,12.27,12.28,12.26,12.27,48917.0,9.9898,9.9979,9.9816,9.9898,48917.0
2020-12-24 12:45:00,12.27,12.3,12.26,12.29,71418.0,9.9898,10.0142,9.9816,10.006,71418.0
2020-12-24 12:50:00,12.29,12.33,12.29,12.32,92850.0,10.006,10.0386,10.006,10.0305,92850.0
2020-12-24 12:55:00,12.33,12.35,12.32,12.35,161570.0,10.0386,10.0549,10.0305,10.0549,161570.0
2020-12-28 09:30:00,12.4,12.43,12.29,12.3,355498.0,10.0956,10.12,10.006,10.0142,355498.0
2020-12-28 09:35:00,12.3,12.3,12.23,12.24,131613.0,10.0142,10.0142,9.9572,9.9653,131613.0
2020-12-28 09:40:00,12.24,12.33,12.21,12.32,224900.0,9.9653,10.0386,9.9409,10.0305,224900.0
2020-12-28 09:45:00,12.32,12.35,12.3,12.35,114869.0,10.0305,10.0549,10.0142,10.0549,114869.0
2020-12-28 09:50:00,12.34,12.36,12.33,12.34,82501.0,10.0467,10.063,10.0386,10.0467,82501.0
2020-12-28 09:55:00,12.34,12.36,12.32,12.35,94275.0,10.0467,10.063,10.0305,10.0549,94275.0
2020-12-28 10:00:00,12.35,12.41,12.34,12.4,215634.0,10.0549,10.1037,10.0467,10.0956,215634.0
2020-12-28 10:05:00,12.39,12.4,12.37,12.39,158951.0,10.0875,10.0956,10.0712,10.0875,158951.0
2020-12-28 10:10:00,12.38,12.45,12.38,12.42,164808.0,10.0793,10.1363,10.0793,10.1119,164808.0
2020-12-28 10:15:00,12.41,12.44,12.39,12.4,240572.0,10.1037,10.1282,10.0875,10.0956,240572.0
2020-12-28 10:20:00,12.41,12.48,12.41,12.47,91651.0,10.1037,10.1607,10.1037,10.1526,91651.0
2020-12-28 10:25:00,12.48,12.49,12.44,12.48,86340.0,10.1607,10.1689,10.1282,10.1607,86340.0
2020-12-28 10:30:00,12.49,12.49,12.44,12.44,72928.0,10.1689,10.1689,10.1282,10.1282,72928.0
2020-12-28 10:35:00,12.45,12.45,12.39,12.39,130511.0,10.1363,10.1363,10.0875,10.0875,130511.0
2020-12-28 10:40:00,12.4,12.4,12.36,12.38,76101.0,10.0956,10.0956,10.063,10.0793,76101.0
2020-12-28 10:45:00,12.38,12.38,12.36,12.37,82319.0,10.0793,10.0793,10.063,10.0712,82319.0
2020-12-28 10:50:00,12.38,12.41,12.37,12.4,83126.0,10.0793,10.1037,10.0712,10.0956,83126.0
2020-12-28 10:55:00,12.4,12.41,12.37,12.39,116300.0,10.0956,10.1037,10.0712,10.0875,116300.0
2020-12-28 11:00:00,12.4,12.4,12.36,12.38,142218.0,10.0956,10.0956,10.063,10.0793,142218.0
2020-12-28 11:05:00,12.38,12.44,12.38,12.44,60289.0,10.0793,10.1282,10.0793,10.1282,60289.0
2020-12-28 11:10:00,12.44,12.46,12.43,12.43,107929.0,10.1282,10.1444,10.12,10.12,107929.0
2020-12-28 11:15:00,12.42,12.43,12.41,12.43,42318.0,10.1119,10.12,10.1037,10.12,42318.0
2020-12-28 11:20:00,12.42,12.43,12.41,12.43,106524.0,10.1119,10.12,10.1037,10.12,106524.0
2020-12-28 11:25:00,12.42,12.42,12.39,12.42,75054.0,10.1119,10.1119,10.0875,10.1119,75054.0
2020-12-28 11:30:00,12.42,12.43,12.41,12.43,108291.0,10.1119,10.12,10.1037,10.12,108291.0
2020-12-28 11:35:00,12.43,12.44,12.4,12.44,126364.0,10.12,10.1282,10.0956,10.1282,126364.0
2020-12-28 11:40:00,12.44,12.45,12.43,12.45,93574.0,10.1282,10.1363,10.12,10.1363,93574.0
2020-12-28 11:45:00,12.45,12.47,12.44,12.45,61624.0,10.1363,10.1526,10.1282,10.1363,61624.0
2020-12-28 11:50:00,12.45,12.45,12.42,12.44,197558.0,10.1363,10.1363,10.1119,10.1282,197558.0
2020-12-28 11:55:00,12.44,12.45,12.43,12.45,107202.0,10.1282,10.1363,10.12,10.1363,107202.0
2020-12-28 12:00:00,12.44,12.45,12.43,12.44,66587.0,10.1282,10.1363,10.12,10.1282,66587.0
2020-12-28 12:05:00,12.44,12.44,12.43,12.44,44537.0,10.1282,10.1282,10.12,10.1282,44537.0
2020-12-28 12:10:00,12.44,12.45,12.43,12.45,32126.0,10.1282,10.1363,10.12,10.1363,32126.0
2020-12-28 12:15:00,12.45,12.46,12.43,12.44,161964.0,10.1363,10.1444,10.12,10.1282,161964.0
2020-12-28 12:20:00,12.43,12.45,12.43,12.45,97153.0,10.12,10.1363,10.12,10.1363,97153.0
2020-12-28 12:25:00,12.45,12.46,12.44,12.45,59123.0,10.1363,10.1444,10.1282,10.1363,59123.0
2020-12-28 12:30:00,12.45,12.46,12.44,12.45,70180.0,10.1363,10.1444,10.1282,10.1363,70180.0
2020-12-28 12:35:00,12.45,12.46,12.44,12.46,61535.0,10.1363,10.1444,10.1282,10.1444,61535.0
2020-12-28 12:40:00,12.45,12.47,12.45,12.45,168269.0,10.1363,10.1526,10.1363,10.1363,168269.0
2020-12-28 12:45:00,12.45,12.48,12.45,12.45,63579.0,10.1363,10.1607,10.1363,10.1363,63579.0
2020-12-28 12:50:00,12.45,12.45,12.44,12.45,150964.0,10.1363,10.1363,10.1282,10.1363,150964.0
2020-12-28 12:55:00,12.45,12.46,12.44,12.44,102634.0,10.1363,10.1444,10.1282,10.1282,102634.0
2020-12-28 13:00:00,12.45,12.45,12.43,12.43,77448.0,10.1363,10.1363,10.12,10.12,77448.0
2020-12-28 13:05:00,12.44,12.46,12.43,12.45,34076.0,10.1282,10.1444,10.12,10.1363,34076.0
2020-12-28 13:10:00,12.46,12.46,12.44,12.45,110112.0,10.1444,10.1444,10.1282,10.1363,110112.0
2020-12-28 13:15:00,12.45,12.46,12.44,12.45,78505.0,10.1363,10.1444,10.1282,10.1363,78505.0
2020-12-28 13:20:00,12.45,12.45,12.43,12.45,119989.0,10.1363,10.1363,10.12,10.1363,119989.0
2020-12-28 13:25:00,12.45,12.46,12.45,12.45,43331.0,10.1363,10.1444,10.1363,10.1363,43331.0
2020-12-28 13:30:00,12.46,12.46,12.44,12.44,100109.0,10.1444,10.1444,10.1282,10.1282,100109.0
2020-12-28 13:35:00,12.44,12.47,12.44,12.46,63354.0,10.1282,10.1526,10.1282,10.1444,63354.0
2020-12-28 13:40:00,12.46,12.47,12.45,12.45,95195.0,10.1444,10.1526,10.1363,10.1363,95195.0
2020-12-28 13:45:00,12.45,12.48,12.45,12.48,69072.0,10.1363,10.1607,10.1363,10.1607,69072.0
2020-12-28 13:50:00,12.48,12.48,12.46,12.47,77280.0,10.1607,10.1607,10.1444,10.1526,77280.0
2020-12-28 13:55:00,12.46,12.48,12.46,12.48,56672.0,10.1444,10.1607,10.1444,10.1607,56672.0
2020-12-28 14:00:00,12.48,12.49,12.46,12.48,56904.0,10.1607,10.1689,10.1444,10.1607,56904.0
2020-12-28 14:05:00,12.48,12.5,12.47,12.49,91092.0,10.1607,10.177,10.1526,10.1689,91092.0
2020-12-28 14:10:00,12.49,12.51,12.48,12.49,138572.0,10.1689,10.1852,10.1607,10.1689,138572.0
2020-12-28 14:15:00,12.49,12.52,12.48,12.51,97374.0,10.1689,10.1933,10.1607,10.1852,97374.0
2020-12-28 14:20:00,12.51,12.52,12.5,12.52,23356.0,10.1852,10.1933,10.177,10.1933,23356.0
2020-12-28 14:25:00,12.52,12.53,12.49,12.51,85035.0,10.1933,10.2014,10.1689,10.1852,85035.0
2020-12-28 14:30:00,12.51,12.52,12.51,12.51,98347.0,10.1852,10.1933,10.1852,10.1852,98347.0
2020-12-28 14:35:00,12.51,12.52,12.49,12.5,67107.0,10.1852,10.1933,10.1689,10.177,67107.0
2020-12-28 14:40:00,12.49,12.52,12.49,12.52,56840.0,10.1689,10.1933,10.1689,10.1933,56840.0
2020-12-28 14:45:00,12.51,12.53,12.51,12.51,62200.0,10.1852,10.2014,10.1852,10.1852,62200.0
2020-12-28 14:50:00,12.52,12.52,12.48,12.48,122605.0,10.1933,10.1933,10.1607,10.1607,122605.0
2020-12-28 14:55:00,12.48,12.48,12.46,12.48,94135.0,10.1607,10.1607,10.1444,10.1607,94135.0
2020-12-28 15:00:00,12.48,12.48,12.46,12.47,57685.0,10.1607,10.1607,10.1444,10.1526,57685.0
2020-12-28 15:05:00,12.46,12.47,12.45,12.46,108676.0,10.1444,10.1526,10.1363,10.1444,108676.0
2020-12-28 15:10:00,12.46,12.48,12.45,12.46,56711.0,10.1444,10.1607,10.1363,10.1444,56711.0
2020-12-28 15:15:00,12.47,12.48,12.46,12.46,95345.0,10.1526,10.1607,10.1444,10.1444,95345.0
2020-12-28 15:20:00,12.46,12.47,12.45,12.46,84834.0,10.1444,10.1526,10.1363,10.1444,84834.0
2020-12-28 15:25:00,12.47,12.48,12.46,12.46,129686.0,10.1526,10.1607,10.1444,10.1444,129686.0
2020-12-28 15:30:00,12.46,12.47,12.44,12.45,195962.0,10.1444,10.1526,10.1282,10.1363,195962.0
2020-12-28 15:35:00,12.45,12.47,12.44,12.46,274626.0,10.1363,10.1526,10.1282,10.1444,274626.0
2020-12-28 15:40:00,12.46,12.49,12.44,12.47,177375.0,10.1444,10.1689,10.1282,10.1526,177375.0
2020-12-28 15:45:00,12.47,12.49,12.46,12.47,263825.0,10.1526,10.1689,10.1444,10.1526,263825.0
2020-12-28 15:50:00,12.47,12.49,12.45,12.48,383137.0,10.1526,10.1689,10.1363,10.1607,383137.0
2020-12-28 15:55:00,12.47,12.48,12.45,12.46,501193.0,10.1526,10.1607,10.1363,10.1444,501193.0
2020-12-29 09:30:00,12.44,12.47,12.39,12.41,286969.0,10.1282,10.1526,10.0875,10.1037,286969.0
2020-12-29 09:35:00,12.41,12.44,12.39,12.44,164045.0,10.1037,10.1282,10.0875,10.1282,164045.0
2020-12-29 09:40:00,12.43,12.44,12.4,12.43,179860.0,10.12,10.1282,10.0956,10.12,179860.0
2020-12-29 09:45:00,12.43,12.43,12.37,12.39,134718.0,10.12,10.12,10.0712,10.0875,134718.0
2020-12-29 09:50:00,12.39,12.41,12.35,12.4,189410.0,10.0875,10.1037,10.0549,10.0956,189410.0
2020-12-29 09:55:00,12.4,12.43,12.38,12.39,59240.0,10.0956,10.12,10.0793,10.0875,59240.0
2020-12-29 10:00:00,12.4,12.45,12.39,12.42,148707.0,10.0956,10.1363,10.0875,10.1119,148707.0
2020-12-29 10:05:00,12.41,12.42,12.37,12.39,109741.0,10.1037,10.1119,10.0712,10.0875,109741.0
2020-12-29 10:10:00,12.4,12.4,12.34,12.34,212663.0,10.0956,10.0956,10.0467,10.0467,212663.0
2020-12-29 10:15:00,12.35,12.36,12.33,12.35,106337.0,10.0549,10.063,10.0386,10.0549,106337.0
2020-12-29 10:20:00,12.34,12.39,12.34,12.38,43174.0,10.0467,10.0875,10.0467,10.0793,43174.0
2020-12-29 10:25:00,12.38,12.39,12.36,12.38,126062.0,10.0793,10.0875,10.063,10.0793,126062.0
2020-12-29 10:30:00,12.38,12.4,12.37,12.4,373910.0,10.0793,10.0956,10.0712,10.0956,373910.0
2020-12-29 10:35:00,12.4,12.4,12.37,12.38,192738.0,10.0956,10.0956,10.0712,10.0793,192738.0
2020-12-29 10:40:00,12.38,12.4,12.37,12.4,68226.0,10.0793,10.0956,10.0712,10.0956,68226.0
2020-12-29 10:45:00,12.4,12.4,12.36,12.36,111302.0,10.0956,10.0956,10.063,10.063,111302.0
2020-12-29 10:50:00,12.36,12.37,12.34,12.34,132444.0,10.063,10.0712,10.0467,10.0467,132444.0
2020-12-29 10:55:00,12.35,12.38,12.34,12.38,55606.0,10.0549,10.0793,10.0467,10.0793,55606.0
2020-12-29 11:00:00,12.38,12.38,12.35,12.35,215850.0,10.0793,10.0793,10.0549,10.0549,215850.0
2020-12-29 11:05:00,12.35,12.36,12.34,12.36,88264.0,10.0549,10.063,10.0467,10.063,88264.0
2020-12-29 11:10:00,12.36,12.37,12.35,12.37,113459.0,10.063,10.0712,10.0549,10.0712,113459.0
2020-12-29 11:15:00,12.37,12.4,12.36,12.38,326172.0,10.0712,10.0956,10.063,10.0793,326172.0
2020-12-29 11:20:00,12.38,12.4,12.37,12.38,136559.0,10.0793,10.0956,10.0712,10.0793,136559.0
2020-12-29 11:25:00,12.38,12.4,12.37,12.38,252864.0,10.0793,10.0956,10.0712,10.0793,252864.0
2020-12-29 11:30:00,12.38,12.38,12.36,12.36,83706.0,10.0793,10.0793,10.063,10.063,83706.0
2020-12-29 11:35:00,12.36,12.38,12.36,12.36,50415.0,10.063,10.0793,10.063,10.063,50415.0
2020-12-29 11:40:00,12.36,12.39,12.35,12.37,40012.0,10.063,10.0875,10.0549,10.0712,40012.0
2020-12-29 11:45:00,12.38,12.4,12.37,12.38,95774.0,10.0793,10.0956,10.0712,10.0793,95774.0
2020-12-29 11:50:00,12.39,12.41,12.38,12.38,32049.0,10.0875,10.1037,10.0793,10.0793,32049.0
2020-12-29 11:55:00,12.38,12.4,12.37,12.38,61285.0,10.0793,10.0956,10.0712,10.0793,61285.0
2020-12-29 12:00:00,12.38,12.39,12.37,12.37,46127.0,10.0793,10.0875,10.0712,10.0712,46127.0
2020-12-29 12:05:00,12.38,12.4,12.36,12.4,118931.0,10.0793,10.0956,10.063,10.0956,118931.0
2020-12-29 12:10:00,12.39,12.4,12.37,12.39,283221.0,10.0875,10.0956,10.0712,10.0875,283221.0
2020-12-29 12:15:00,12.38,12.41,12.38,12.4,77541.0,10.0793,10.1037,10.0793,10.0956,77541.0
2020-12-29 12:20:00,12.4,12.41,12.36,12.38,157431.0,10.0956,10.1037,10.063,10.0793,157431.0
2020-12-29 12:25:00,12.38,12.38,12.33,12.34,46048.0,10.0793,10.0793,10.0386,10.0467,46048.0
2020-12-29 12:30:00,12.34,12.34,12.31,12.33,87343.0,10.0467,10.0467,10.0223,10.0386,87343.0
2020-12-29 12:35:00,12.33,12.34,12.32,12.34,110697.0,10.0386,10.0467,10.0305,10.0467,110697.0
2020-12-29 12:40:00,12.34,12.36,12.33,12.35,80415.0,10.0467,10.063,10.0386,10.0549,80415.0
2020-12-29 12:45:00,12.35,12.35,12.34,12.35,81560.0,10.0549,10.0549,10.0467,10.0549,81560.0
2020-12-29 12:50:00,12.34,12.35,12.32,12.33,211345.0,10.0467,10.0549,10.0305,10.0386,211345.0
2020-12-29 12:55:00,12.33,12.35,12.32,12.35,161954.0,10.0386,10.0549,10.0305,10.0549,161954.0
2020-12-29 13:00:00,12.35,12.36,12.32,12.33,54091.0,10.0549,10.063,10.0305,10.0386,54091.0
2020-12-29 13:05:00,12.33,12.35,12.32,12.35,53264.0,10.0386,10.0549,10.0305,10.0549,53264.0
2020-12-29 13:10:00,12.35,12.36,12.32,12.34,76038.0,10.0549,10.063,10.0305,10.0467,76038.0
2020-12-29 13:15:00,12.34,12.35,12.33,12.33,64095.0,10.0467,10.0549,10.0386,10.0386,64095.0
2020-12-29 13:20:00,12.33,12.36,12.32,12.33,97824.0,10.0386,10.063,10.0305,10.0386,97824.0
2020-12-29 13:25:00,12.33,12.34,12.33,12.34,22676.0,10.0386,10.0467,10.0386,10.0467,22676.0
2020-12-29 13:30:00,12.34,12.34,12.33,12.33,22335.0,10.0467,10.0467,10.0386,10.0386,22335.0
2020-12-29 13:35:00,12.33,12.36,12.32,12.33,102247.0,10.0386,10.063,10.0305,10.0386,102247.0
2020-12-29 13:40:00,12.34,12.34,12.33,12.33,28742.0,10.0467,10.0467,10.0386,10.0386,28742.0
2020-12-29 13:45:00,12.33,12.35,12.32,12.34,124009.0,10.0386,10.0549,10.0305,10.0467,124009.0
2020-12-29 13:50:00,12.34,12.36,12.32,12.35,108376.0,10.0467,10.063,10.0305,10.0549,108376.0
2020-12-29 13:55:00,12.35,12.35,12.32,12.34,39738.0,10.0549,10.0549,10.0305,10.0467,39738.0
2020-12-29 14:00:00,12.33,12.34,12.3,12.3,100267.0,10.0386,10.0467,10.0142,10.0142,100267.0
2020-12-29 14:05:00,12.3,12.31,12.29,12.29,82129.0,10.0142,10.0223,10.006,10.006,82129.0
2020-12-29 14:10:00,12.29,12.3,12.28,12.29,58434.0,10.006,10.0142,9.9979,10.006,58434.0
2020-12-29 14:15:00,12.29,12.29,12.28,12.29,44210.0,10.006,10.006,9.9979,10.006,44210.0
2020-12-29 14:20:00,12.28,12.29,12.26,12.27,77243.0,9.9979,10.006,9.9816,9.9898,77243.0
2020-12-29 14:25:00,12.27,12.28,12.27,12.27,140852.0,9.9898,9.9979,9.9898,9.9898,140852.0
2020-12-29 14:30:00,12.28,12.28,12.27,12.28,73161.0,9.9979,9.9979,9.9898,9.9979,73161.0
2020-12-29 14:35:00,12.28,12.3,12.27,12.29,306244.0,9.9979,10.0142,9.9898,10.006,306244.0
2020-12-29 14:40:00,12.29,12.3,12.27,12.28,128576.0,10.006,10.0142,9.9898,9.9979,128576.0
2020-12-29 14:45:00,12.27,12.29,12.27,12.29,139965.0,9.9898,10.006,9.9898,10.006,139965.0
2020-12-29 14:50:00,12.29,12.31,12.28,12.29,176359.0,10.006,10.0223,9.9979,10.006,176359.0
2020-12-29 14:55:00,12.29,12.3,12.28,12.29,68571.0,10.006,10.0142,9.9979,10.006,68571.0
2020-12-29 15:00:00,12.29,12.32,12.28,12.3,163040.0,10.006,10.0305,9.9979,10.0142,163040.0
2020-12-29 15:05:00,12.3,12.31,12.29,12.31,93636.0,10.0142,10.0223,10.006,10.0223,93636.0
2020-12-29 15:10:00,12.31,12.32,12.3,12.32,97768.0,10.0223,10.0305,10.0142,10.0305,97768.0
2020-12-29 15:15:00,12.32,12.33,12.29,12.32,93561.0,10.0305,10.0386,10.006,10.0305,93561.0
2020-12-29 15:20:00,12.32,12.34,12.3,12.3,91507.0,10.0305,10.0467,10.0142,10.0142,91507.0
2020-12-29 15:25:00,12.31,12.33,12.3,12.33,76983.0,10.0223,10.0386,10.0142,10.0386,76983.0
2020-12-29 15:30:00,12.33,12.33,12.32,12.33,73052.0,10.0386,10.0386,10.0305,10.0386,73052.0
2020-12-29 15:35:00,12.33,12.34,12.32,12.34,118869.0,10.0386,10.0467,10.0305,10.0467,118869.0
2020-12-29 15:40:00,12.33,12.34,12.31,12.33,135065.0,10.0386,10.0467,10.0223,10.0386,135065.0
2020-12-29 15:45:00,12.32,12.34,12.32,12.34,164679.0,10.0305,10.0467,10.0305,10.0467,164679.0
2020-12-29 15:50:00,12.34,12.35,12.31,12.31,800818.0,10.0467,10.0549,10.0223,10.0223,800818.0
2020-12-29 15:55:00,12.32,12.33,12.31,12.32,851099.0,10.0305,10.0386,10.0223,10.0305,851099.0
2020-12-30 09:30:00,12.35,12.44,12.33,12.4,197414.0,10.0549,10.1282,10.0386,10.0956,197414.0
2020-12-30 09:35:00,12.41,12.48,12.41,12.48,374252.0,10.1037,10.1607,10.1037,10.1607,374252.0
2020-12-30 09:40:00,12.48,12.48,12.45,12.47,91922.0,10.1607,10.1607,10.1363,10.1526,91922.0
2020-12-30 09:45:00,12.46,12.49,12.43,12.44,133500.0,10.1444,10.1689,10.12,10.1282,133500.0
2020-12-30 09:50:00,12.43,12.52,12.43,12.5,143071.0,10.12,10.1933,10.12,10.177,143071.0
2020-12-30 09:55:00,12.51,12.52,12.47,12.5,186674.0,10.1852,10.1933,10.1526,10.177,186674.0
2020-12-30 10:00:00,12.49,12.52,12.49,12.51,133911.0,10.1689,10.1933,10.1689,10.1852,133911.0
2020-12-30 10:05:00,12.5,12.53,12.48,12.51,212499.0,10.177,10.2014,10.1607,10.1852,212499.0
2020-12-30 10:10:00,12.51,12.52,12.47,12.49,92008.0,10.1852,10.1933,10.1526,10.1689,92008.0
2020-12-30 10:15:00,12.49,12.52,12.47,12.51,86532.0,10.1689,10.1933,10.1526,10.1852,86532.0
2020-12-30 10:20:00,12.5,12.53,12.5,12.51,63781.0,10.177,10.2014,10.177,10.1852,63781.0
2020-12-30 10:25:00,12.51,12.53,12.5,12.53,59595.0,10.1852,10.2014,10.177,10.2014,59595.0
2020-12-30 10:30:00,12.53,12.55,12.52,12.54,72754.0,10.2014,10.2177,10.1933,10.2096,72754.0
2020-12-30 10:35:00,12.54,12.55,12.51,12.53,76810.0,10.2096,10.2177,10.1852,10.2014,76810.0
2020-12-30 10:40:00,12.53,12.55,12.52,12.54,41708.0,10.2014,10.2177,10.1933,10.2096,41708.0
2020-12-30 10:45:00,12.53,12.53,12.5,12.51,104867.0,10.2014,10.2014,10.177,10.1852,104867.0
2020-12-30 10:50:00,12.51,12.52,12.49,12.51,77993.0,10.1852,10.1933,10.1689,10.1852,77993.0
2020-12-30 10:55:00,12.5,12.51,12.49,12.51,87127.0,10.177,10.1852,10.1689,10.1852,87127.0
2020-12-30 11:00:00,12.5,12.51,12.49,12.5,56831.0,10.177,10.1852,10.1689,10.177,56831.0
2020-12-30 11:05:00,12.51,12.52,12.49,12.5,133445.0,10.1852,10.1933,10.1689,10.177,133445.0
2020-12-30 11:10:00,12.5,12.52,12.49,12.51,61733.0,10.177,10.1933,10.1689,10.1852,61733.0
2020-12-30 11:15:00,12.51,12.52,12.49,12.51,69912.0,10.1852,10.1933,10.1689,10.1852,69912.0
2020-12-30 11:20:00,12.5,12.54,12.5,12.52,70249.0,10.177,10.2096,10.177,10.1933,70249.0
2020-12-30 11:25:00,12.52,12.52,12.46,12.46,114533.0,10.1933,10.1933,10.1444,10.1444,114533.0
2020-12-30 11:30:00,12.46,12.48,12.45,12.46,102790.0,10.1444,10.1607,10.1363,10.1444,102790.0
2020-12-30 11:35:00,12.46,12.47,12.45,12.46,84405.0,10.1444,10.1526,10.1363,10.1444,84405.0
2020-12-30 11:40:00,12.47,12.49,12.45,12.48,198889.0,10.1526,10.1689,10.1363,10.1607,198889.0
2020-12-30 11:45:00,12.48,12.48,12.44,12.45,206495.0,10.1607,10.1607,10.1282,10.1363,206495.0
2020-12-30 11:50:00,12.45,12.47,12.45,12.46,154073.0,10.1363,10.1526,10.1363,10.1444,154073.0
2020-12-30 11:55:00,12.46,12.48,12.46,12.48,229268.0,10.1444,10.1607,10.1444,10.1607,229268.0
2020-12-30 12:00:00,12.48,12.5,12.47,12.5,141173.0,10.1607,10.177,10.1526,10.177,141173.0
2020-12-30 12:05:00,12.49,12.51,12.48,12.49,81741.0,10.1689,10.1852,10.1607,10.1689,81741.0
2020-12-30 12:10:00,12.5,12.52,12.49,12.52,82815.0,10.177,10.1933,10.1689,10.1933,82815.0
2020-12-30 12:15:00,12.52,12.53,12.51,12.53,53695.0,10.1933,10.2014,10.1852,10.2014,53695.0
2020-12-30 12:20:00,12.53,12.55,12.52,12.54,105142.0,10.2014,10.2177,10.1933,10.2096,105142.0
2020-12-30 12:25:00,12.54,12.55,12.54,12.54,42090.0,10.2096,10.2177,10.2096,10.2096,42090.0
2020-12-30 12:30:00,12.54,12.55,12.54,12.54,71325.0,10.2096,10.2177,10.2096,10.2096,71325.0
2020-12-30 12:35:00,12.54,12.56,12.54,12.55,107651.0,10.2096,10.2259,10.2096,10.2177,107651.0
2020-12-30 12:40:00,12.55,12.57,12.54,12.57,103845.0,10.2177,10.234,10.2096,10.234,103845.0
2020-12-30 12:45:00,12.57,12.58,12.56,12.58,68156.0,10.234,10.2421,10.2259,10.2421,68156.0
2020-12-30 12:50:00,12.58,12.58,12.55,12.55,66477.0,10.2421,10.2421,10.2177,10.2177,66477.0
2020-12-30 12:55:00,12.55,12.57,12.54,12.56,60766.0,10.2177,10.234,10.2096,10.2259,60766.0
2020-12-30 13:00:00,12.56,12.57,12.56,12.57,43698.0,10.2259,10.234,10.2259,10.234,43698.0
2020-12-30 13:05:00,12.57,12.58,12.53,12.53,120519.0,10.234,10.2421,10.2014,10.2014,120519.0
2020-12-30 13:10:00,12.54,12.54,12.53,12.53,55817.0,10.2096,10.2096,10.2014,10.2014,55817.0
2020-12-30 13:15:00,12.54,12.54,12.49,12.5,217597.0,10.2096,10.2096,10.1689,10.177,217597.0
2020-12-30 13:20:00,12.5,12.51,12.47,12.48,76568.0,10.177,10.1852,10.1526,10.1607,76568.0
2020-12-30 13:25:00,12.48,12.49,12.47,12.48,78744.0,10.1607,10.1689,10.1526,10.1607,78744.0
2020-12-30 13:30:00,12.47,12.49,12.47,12.49,60580.0,10.1526,10.1689,10.1526,10.1689,60580.0
2020-12-30 13:35:00,12.49,12.51,12.48,12.49,106965.0,10.1689,10.1852,10.1607,10.1689,106965.0
2020-12-30 13:40:00,12.49,12.49,12.48,12.49,29068.0,10.1689,10.1689,10.1607,10.1689,29068.0
2020-12-30 13:45:00,12.49,12.5,12.48,12.5,30247.0,10.1689,10.177,10.1607,10.177,30247.0
2020-12-30 13:50:00,12.5,12.51,12.49,12.51,81503.0,10.177,10.1852,10.1689,10.1852,81503.0
2020-12-30 13:55:00,12.51,12.52,12.5,12.52,93719.0,10.1852,10.1933,10.177,10.1933,93719.0
2020-12-30 14:00:00,12.52,12.54,12.51,12.54,110576.0,10.1933,10.2096,10.1852,10.2096,110576.0
2020-12-30 14:05:00,12.54,12.55,12.53,12.55,72669.0,10.2096,10.2177,10.2014,10.2177,72669.0
2020-12-30 14:10:00,12.54,12.55,12.53,12.54,115325.0,10.2096,10.2177,10.2014,10.2096,115325.0
2020-12-30 14:15:00,12.54,12.55,12.52,12.52,67995.0,10.2096,10.2177,10.1933,10.1933,67995.0
2020-12-30 14:20:00,12.52,12.53,12.52,12.53,36374.0,10.1933,10.2014,10.1933,10.2014,36374.0
2020-12-30 14:25:00,12.53,12.54,12.52,12.54,57284.0,10.2014,10.2096,10.1933,10.2096,57284.0
2020-12-30 14:30:00,12.53,12.56,12.52,12.55,206071.0,10.2014,10.2259,10.1933,10.2177,206071.0
2020-12-30 14:35:00,12.55,12.57,12.54,12.56,150175.0,10.2177,10.234,10.2096,10.2259,150175.0
2020-12-30 14:40:00,12.55,12.57,12.55,12.57,59639.0,10.2177,10.234,10.2177,10.234,59639.0
2020-12-30 14:45:00,12.57,12.58,12.56,12.58,61528.0,10.234,10.2421,10.2259,10.2421,61528.0
2020-12-30 14:50:00,12.58,12.58,12.52,12.53,110362.0,10.2421,10.2421,10.1933,10.2014,110362.0
2020-12-30 14:55:00,12.53,12.54,12.52,12.54,52896.0,10.2014,10.2096,10.1933,10.2096,52896.0
2020-12-30 15:00:00,12.54,12.55,12.53,12.54,77618.0,10.2096,10.2177,10.2014,10.2096,77618.0
2020-12-30 15:05:00,12.54,12.54,12.53,12.54,57391.0,10.2096,10.2096,10.2014,10.2096,57391.0
2020-12-30 15:10:00,12.54,12.55,12.53,12.54,85065.0,10.2096,10.2177,10.2014,10.2096,85065.0
2020-12-30 15:15:00,12.55,12.55,12.54,12.54,51012.0,10.2177,10.2177,10.2096,10.2096,51012.0
2020-12-30 15:20:00,12.54,12.56,12.54,12.54,104474.0,10.2096,10.2259,10.2096,10.2096,104474.0
2020-12-30 15:25:00,12.55,12.57,12.54,12.57,113914.0,10.2177,10.234,10.2096,10.234,113914.0
2020-12-30 15:30:00,12.57,12.57,12.55,12.56,55082.0,10.234,10.234,10.2177,10.2259,55082.0
2020-12-30 15:35:00,12.56,12.58,12.55,12.57,93530.0,10.2259,10.2421,10.2177,10.234,93530.0
2020-12-30 15:40:00,12.57,12.59,12.56,12.57,215003.0,10.234,10.2503,10.2259,10.234,215003.0
2020-12-30 15:45:00,12.57,12.58,12.56,12.56,110271.0,10.234,10.2421,10.2259,10.2259,110271.0
2020-12-30 15:50:00,12.57,12.59,12.56,12.57,568330.0,10.234,10.2503,10.2259,10.234,568330.0
2020-12-30 15:55:00,12.57,12.57,12.55,12.56,403231.0,10.234,10.234,10.2177,10.2259,403231.0
2020-12-31 09:30:00,12.53,12.53,12.45,12.49,308698.0,10.2014,10.2014,10.1363,10.1689,308698.0
2020-12-31 09:35:00,12.49,12.5,12.44,12.45,361177.0,10.1689,10.177,10.1282,10.1363,361177.0
2020-12-31 09:40:00,12.44,12.46,12.43,12.44,103075.0,10.1282,10.1444,10.12,10.1282,103075.0
2020-12-31 09:45:00,12.45,12.52,12.43,12.5,317577.0,10.1363,10.1933,10.12,10.177,317577.0
2020-12-31 09:50:00,12.49,12.5,12.45,12.48,103999.0,10.1689,10.177,10.1363,10.1607,103999.0
2020-12-31 09:55:00,12.48,12.5,12.46,12.48,42622.0,10.1607,10.177,10.1444,10.1607,42622.0
2020-12-31 10:00:00,12.48,12.53,12.45,12.52,96867.0,10.1607,10.2014,10.1363,10.1933,96867.0
2020-12-31 10:05:00,12.51,12.53,12.49,12.5,80170.0,10.1852,10.2014,10.1689,10.177,80170.0
2020-12-31 10:10:00,12.5,12.51,12.48,12.5,52362.0,10.177,10.1852,10.1607,10.177,52362.0
2020-12-31 10:15:00,12.5,12.53,12.49,12.52,52733.0,10.177,10.2014,10.1689,10.1933,52733.0
2020-12-31 10:20:00,12.53,12.55,12.52,12.54,25590.0,10.2014,10.2177,10.1933,10.2096,25590.0
2020-12-31 10:25:00,12.54,12.56,12.53,12.55,53910.0,10.2096,10.2259,10.2014,10.2177,53910.0
2020-12-31 10:30:00,12.56,12.61,12.56,12.6,123397.0,10.2259,10.2666,10.2259,10.2584,123397.0
2020-12-31 10:35:00,12.6,12.62,12.6,12.61,58769.0,10.2584,10.2747,10.2584,10.2666,58769.0
2020-12-31 10:40:00,12.61,12.63,12.6,12.62,114467.0,10.2666,10.2829,10.2584,10.2747,114467.0
2020-12-31 10:45:00,12.62,12.64,12.61,12.63,42225.0,10.2747,10.291,10.2666,10.2829,42225.0
2020-12-31 10:50:00,12.63,12.64,12.6,12.63,109567.0,10.2829,10.291,10.2584,10.2829,109567.0
2020-12-31 10:55:00,12.63,12.67,12.63,12.65,125631.0,10.2829,10.3154,10.2829,10.2991,125631.0
2020-12-31 11:00:00,12.65,12.67,12.65,12.66,54925.0,10.2991,10.3154,10.2991,10.3073,54925.0
2020-12-31 11:05:00,12.67,12.67,12.63,12.63,18361.0,10.3154,10.3154,10.2829,10.2829,18361.0
2020-12-31 11:10:00,12.63,12.63,12.6,12.62,58250.0,10.2829,10.2829,10.2584,10.2747,58250.0
2020-12-31 11:15:00,12.62,12.65,12.61,12.65,52674.0,10.2747,10.2991,10.2666,10.2991,52674.0
2020-12-31 11:20:00,12.64,12.66,12.63,12.65,77688.0,10.291,10.3073,10.2829,10.2991,77688.0
2020-12-31 11:25:00,12.65,12.67,12.64,12.65,81344.0,10.2991,10.3154,10.291,10.2991,81344.0
2020-12-31 11:30:00,12.65,12.66,12.64,12.65,62618.0,10.2991,10.3073,10.291,10.2991,62618.0
2020-12-31 11:35:00,12.65,12.66,12.63,12.64,30836.0,10.2991,10.3073,10.2829,10.291,30836.0
2020-12-31 11:40:00,12.64,12.66,12.63,12.63,76708.0,10.291,10.3073,10.2829,10.2829,76708.0
2020-12-31 11:45:00,12.63,12.65,12.63,12.64,122072.0,10.2829,10.2991,10.2829,10.291,122072.0
2020-12-31 11:50:00,12.64,12.66,12.63,12.63,31956.0,10.291,10.3073,10.2829,10.2829,31956.0
2020-12-31 11:55:00,12.64,12.68,12.63,12.68,66781.0,10.291,10.3236,10.2829,10.3236,66781.0
2020-12-31 12:00:00,12.68,12.68,12.64,12.65,16004.0,10.3236,10.3236,10.291,10.2991,16004.0
2020-12-31 12:05:00,12.65,12.66,12.63,12.65,73088.0,10.2991,10.3073,10.2829,10.2991,73088.0
2020-12-31 12:10:00,12.66,12.66,12.64,12.65,23870.0,10.3073,10.3073,10.291,10.2991,23870.0
2020-12-31 12:15:00,12.66,12.66,12.64,12.66,25230.0,10.3073,10.3073,10.291,10.3073,25230.0
2020-12-31 12:20:00,12.66,12.66,12.63,12.65,25011.0,10.3073,10.3073,10.2829,10.2991,25011.0
2020-12-31 12:25:00,12.64,12.65,12.64,12.65,21505.0,10.291,10.2991,10.291,10.2991,21505.0
2020-12-31 12:30:00,12.65,12.66,12.64,12.66,47797.0,10.2991,10.3073,10.291,10.3073,47797.0
2020-12-31 12:35:00,12.66,12.68,12.65,12.68,56820.0,10.3073,10.3236,10.2991,10.3236,56820.0
2020-12-31 12:40:00,12.68,12.68,12.67,12.67,69782.0,10.3236,10.3236,10.3154,10.3154,69782.0
2020-12-31 12:45:00,12.68,12.68,12.66,12.67,95963.0,10.3236,10.3236,10.3073,10.3154,95963.0
2020-12-31 12:50:00,12.66,12.67,12.63,12.65,208919.0,10.3073,10.3154,10.2829,10.2991,208919.0
2020-12-31 12:55:00,12.65,12.65,12.61,12.62,64130.0,10.2991,10.2991,10.2666,10.2747,64130.0
2020-12-31 13:00:00,12.62,12.63,12.6,12.63,54590.0,10.2747,10.2829,10.2584,10.2829,54590.0
2020-12-31 13:05:00,12.63,12.63,12.61,12.61,14302.0,10.2829,10.2829,10.2666,10.2666,14302.0
2020-12-31 13:10:00,12.62,12.64,12.61,12.64,44470.0,10.2747,10.291,10.2666,10.291,44470.0
2020-12-31 13:15:00,12.63,12.65,12.6,12.6,239466.0,10.2829,10.2991,10.2584,10.2584,239466.0
2020-12-31 13:20:00,12.61,12.61,12.57,12.59,107811.0,10.2666,10.2666,10.234,10.2503,107811.0
2020-12-31 13:25:00,12.59,12.61,12.58,12.6,62233.0,10.2503,10.2666,10.2421,10.2584,62233.0
2020-12-31 13:30:00,12.6,12.61,12.59,12.59,43883.0,10.2584,10.2666,10.2503,10.2503,43883.0
2020-12-31 13:35:00,12.6,12.6,12.57,12.59,47711.0,10.2584,10.2584,10.234,10.2503,47711.0
2020-12-31 13:40:00,12.59,12.6,12.58,12.6,63030.0,10.2503,10.2584,10.2421,10.2584,63030.0
2020-12-31 13:45:00,12.6,12.61,12.59,12.61,124518.0,10.2584,10.2666,10.2503,10.2666,124518.0
2020-12-31 13:50:00,12.6,12.61,12.6,12.61,58915.0,10.2584,10.2666,10.2584,10.2666,58915.0
2020-12-31 13:55:00,12.61,12.62,12.6,12.62,35560.0,10.2666,10.2747,10.2584,10.2747,35560.0
2020-12-31 14:00:00,12.62,12.62,12.6,12.62,156541.0,10.2747,10.2747,10.2584,10.2747,156541.0
2020-12-31 14:05:00,12.61,12.62,12.6,12.62,42954.0,10.2666,10.2747,10.2584,10.2747,42954.0
2020-12-31 14:10:00,12.62,12.64,12.61,12.63,100691.0,10.2747,10.291,10.2666,10.2829,100691.0
2020-12-31 14:15:00,12.63,12.64,12.61,12.61,48328.0,10.2829,10.291,10.2666,10.2666,48328.0
2020-12-31 14:20:00,12.61,12.62,12.6,12.6,109782.0,10.2666,10.2747,10.2584,10.2584,109782.0
2020-12-31 14:25:00,12.6,12.62,12.6,12.61,142027.0,10.2584,10.2747,10.2584,10.2666,142027.0
2020-12-31 14:30:00,12.61,12.63,12.6,12.63,183710.0,10.2666,10.2829,10.2584,10.2829,183710.0
2020-12-31 14:35:00,12.62,12.62,12.59,12.6,99450.0,10.2747,10.2747,10.2503,10.2584,99450.0
2020-12-31 14:40:00,12.61,12.61,12.58,12.59,113227.0,10.2666,10.2666,10.2421,10.2503,113227.0
2020-12-31 14:45:00,12.59,12.6,12.57,12.6,136126.0,10.2503,10.2584,10.234,10.2584,136126.0
2020-12-31 14:50:00,12.6,12.61,12.58,12.59,71901.0,10.2584,10.2666,10.2421,10.2503,71901.0
2020-12-31 14:55:00,12.6,12.6,12.59,12.6,34869.0,10.2584,10.2584,10.2503,10.2584,34869.0
2020-12-31 15:00:00,12.6,12.61,12.59,12.61,136746.0,10.2584,10.2666,10.2503,10.2666,136746.0
2020-12-31 15:05:00,12.61,12.63,12.6,12.63,28390.0,10.2666,10.2829,10.2584,10.2829,28390.0
2020-12-31 15:10:00,12.63,12.64,12.62,12.63,100875.0,10.2829,10.291,10.2747,10.2829,100875.0
2020-12-31 15:15:00,12.63,12.65,12.62,12.65,40576.0,10.2829,10.2991,10.2747,10.2991,40576.0
2020-12-31 15:20:00,12.65,12.66,12.62,12.64,62476.0,10.2991,10.3073,10.2747,10.291,62476.0
2020-12-31 15:25:00,12.65,12.66,12.63,12.65,53676.0,10.2991,10.3073,10.2829,10.2991,53676.0
2020-12-31 15:30:00,12.65,12.66,12.64,12.65,71756.0,10.2991,10.3073,10.291,10.2991,71756.0
2020-12-31 15:35:00,12.65,12.67,12.64,12.65,53882.0,10.2991,10.3154,10.291,10.2991,53882.0
2020-12-31 15:40:00,12.64,12.66,12.63,12.64,52400.0,10.291,10.3073,10.2829,10.291,52400.0
2020-12-31 15:45:00,12.64,12.65,12.62,12.63,122023.0,10.291,10.2991,10.2747,10.2829,122023.0
2020-12-31 15:50:00,12.64,12.67,12.63,12.63,362441.0,10.291,10.3154,10.2829,10.2829,362441.0
2020-12-31 15:55:00,12.63,12.64,12.61,12.62,636472.0,10.2829,10.291,10.2666,10.2747,636472.0
2021-01-04 09:30:00,12.75,12.75,12.64,12.72,285426.0,10.3806,10.3806,10.291,10.3561,285426.0
2021-01-04 09:35:00,12.73,12.74,12.68,12.73,96725.0,10.3643,10.3724,10.3236,10.3643,96725.0
2021-01-04 09:40:00,12.72,12.74,12.69,12.74,140134.0,10.3561,10.3724,10.3317,10.3724,140134.0
2021-01-04 09:45:00,12.74,12.75,12.72,12.75,131939.0,10.3724,10.3806,10.3561,10.3806,131939.0
2021-01-04 09:50:00,12.75,12.76,12.71,12.75,205107.0,10.3806,10.3887,10.348,10.3806,205107.0
2021-01-04 09:55:00,12.76,12.82,12.75,12.8,272728.0,10.3887,10.4375,10.3806,10.4213,272728.0
2021-01-04 10:00:00,12.81,12.82,12.74,12.75,275072.0,10.4294,10.4375,10.3724,10.3806,275072.0
2021-01-04 10:05:00,12.75,12.76,12.65,12.68,263655.0,10.3806,10.3887,10.2991,10.3236,263655.0
2021-01-04 10:10:00,12.68,12.72,12.65,12.69,140123.0,10.3236,10.3561,10.2991,10.3317,140123.0
2021-01-04 10:15:00,12.69,12.7,12.65,12.65,243883.0,10.3317,10.3398,10.2991,10.2991,243883.0
2021-01-04 10:20:00,12.66,12.67,12.6,12.64,197309.0,10.3073,10.3154,10.2584,10.291,197309.0
2021-01-04 10:25:00,12.63,12.66,12.62,12.66,163901.0,10.2829,10.3073,10.2747,10.3073,163901.0
2021-01-04 10:30:00,12.65,12.66,12.61,12.62,196148.0,10.2991,10.3073,10.2666,10.2747,196148.0
2021-01-04 10:35:00,12.62,12.62,12.55,12.56,105188.0,10.2747,10.2747,10.2177,10.2259,105188.0
2021-01-04 10:40:00,12.55,12.57,12.54,12.56,133891.0,10.2177,10.234,10.2096,10.2259,133891.0
2021-01-04 10:45:00,12.56,12.56,12.52,12.54,184187.0,10.2259,10.2259,10.1933,10.2096,184187.0
2021-01-04 10:50:00,12.54,12.55,12.45,12.46,248050.0,10.2096,10.2177,10.1363,10.1444,248050.0
2021-01-04 10:55:00,12.47,12.48,12.43,12.48,254442.0,10.1526,10.1607,10.12,10.1607,254442.0
2021-01-04 11:00:00,12.49,12.5,12.43,12.46,131706.0,10.1689,10.177,10.12,10.1444,131706.0
2021-01-04 11:05:00,12.46,12.48,12.44,12.46,230573.0,10.1444,10.1607,10.1282,10.1444,230573.0
2021-01-04 11:10:00,12.46,12.51,12.44,12.49,191392.0,10.1444,10.1852,10.1282,10.1689,191392.0
2021-01-04 11:15:00,12.49,12.52,12.48,12.52,132844.0,10.1689,10.1933,10.1607,10.1933,132844.0
2021-01-04 11:20:00,12.51,12.54,12.51,12.52,70205.0,10.1852,10.2096,10.1852,10.1933,70205.0
2021-01-04 11:25:00,12.52,12.53,12.49,12.5,52065.0,10.1933,10.2014,10.1689,10.177,52065.0
2021-01-04 11:30:00,12.5,12.51,12.48,12.49,71253.0,10.177,10.1852,10.1607,10.1689,71253.0
2021-01-04 11:35:00,12.5,12.5,12.46,12.46,31949.0,10.177,10.177,10.1444,10.1444,31949.0
2021-01-04 11:40:00,12.46,12.49,12.45,12.46,92867.0,10.1444,10.1689,10.1363,10.1444,92867.0
2021-01-04 11:45:00,12.47,12.49,12.45,12.48,83589.0,10.1526,10.1689,10.1363,10.1607,83589.0
2021-01-04 11:50:00,12.48,12.49,12.46,12.48,205120.0,10.1607,10.1689,10.1444,10.1607,205120.0
2021-01-04 11:55:00,12.48,12.5,12.46,12.5,147420.0,10.1607,10.177,10.1444,10.177,147420.0
2021-01-04 12:00:00,12.5,12.51,12.45,12.46,79408.0,10.177,10.1852,10.1363,10.1444,79408.0
2021-01-04 12:05:00,12.46,12.49,12.45,12.46,61102.0,10.1444,10.1689,10.1363,10.1444,61102.0
2021-01-04 12:10:00,12.47,12.48,12.44,12.45,96061.0,10.1526,10.1607,10.1282,10.1363,96061.0
2021-01-04 12:15:00,12.44,12.47,12.42,12.47,105309.0,10.1282,10.1526,10.1119,10.1526,105309.0
2021-01-04 12:20:00,12.46,12.49,12.46,12.48,424506.0,10.1444,10.1689,10.1444,10.1607,424506.0
2021-01-04 12:25:00,12.47,12.48,12.43,12.44,135682.0,10.1526,10.1607,10.12,10.1282,135682.0
2021-01-04 12:30:00,12.44,12.45,12.41,12.44,180016.0,10.1282,10.1363,10.1037,10.1282,180016.0
2021-01-04 12:35:00,12.44,12.46,12.42,12.44,228341.0,10.1282,10.1444,10.1119,10.1282,228341.0
2021-01-04 12:40:00,12.43,12.44,12.42,12.44,137556.0,10.12,10.1282,10.1119,10.1282,137556.0
2021-01-04 12:45:00,12.43,12.46,12.43,12.45,260679.0,10.12,10.1444,10.12,10.1363,260679.0
2021-01-04 12:50:00,12.44,12.46,12.42,12.46,160712.0,10.1282,10.1444,10.1119,10.1444,160712.0
2021-01-04 12:55:00,12.45,12.46,12.43,12.46,51420.0,10.1363,10.1444,10.12,10.1444,51420.0
2021-01-04 13:00:00,12.46,12.47,12.44,12.46,139150.0,10.1444,10.1526,10.1282,10.1444,139150.0
2021-01-04 13:05:00,12.46,12.51,12.45,12.51,153625.0,10.1444,10.1852,10.1363,10.1852,153625.0
2021-01-04 13:10:00,12.51,12.54,12.49,12.53,215918.0,10.1852,10.2096,10.1689,10.2014,215918.0
2021-01-04 13:15:00,12.53,12.57,12.53,12.55,95042.0,10.2014,10.234,10.2014,10.2177,95042.0
2021-01-04 13:20:00,12.55,12.59,12.55,12.59,33973.0,10.2177,10.2503,10.2177,10.2503,33973.0
2021-01-04 13:25:00,12.59,12.6,12.56,12.56,71533.0,10.2503,10.2584,10.2259,10.2259,71533.0
2021-01-04 13:30:00,12.57,12.57,12.52,12.53,40804.0,10.234,10.234,10.1933,10.2014,40804.0
2021-01-04 13:35:00,12.53,12.56,12.53,12.54,68035.0,10.2014,10.2259,10.2014,10.2096,68035.0
2021-01-04 13:40:00,12.54,12.56,12.51,12.52,117497.0,10.2096,10.2259,10.1852,10.1933,117497.0
2021-01-04 13:45:00,12.52,12.54,12.5,12.54,79269.0,10.1933,10.2096,10.177,10.2096,79269.0
2021-01-04 13:50:00,12.54,12.58,12.53,12.58,86393.0,10.2096,10.2421,10.2014,10.2421,86393.0
2021-01-04 13:55:00,12.58,12.58,12.54,12.55,60296.0,10.2421,10.2421,10.2096,10.2177,60296.0
2021-01-04 14:00:00,12.55,12.56,12.52,12.54,98486.0,10.2177,10.2259,10.1933,10.2096,98486.0
2021-01-04 14:05:00,12.54,12.55,12.48,12.49,87492.0,10.2096,10.2177,10.1607,10.1689,87492.0
2021-01-04 14:10:00,12.49,12.51,12.48,12.51,102284.0,10.1689,10.1852,10.1607,10.1852,102284.0
2021-01-04 14:15:00,12.51,12.53,12.48,12.51,160437.0,10.1852,10.2014,10.1607,10.1852,160437.0
2021-01-04 14:20:00,12.52,12.54,12.51,12.54,55802.0,10.1933,10.2096,10.1852,10.2096,55802.0
2021-01-04 14:25:00,12.53,12.54,12.51,12.52,52119.0,10.2014,10.2096,10.1852,10.1933,52119.0
2021-01-04 14:30:00,12.51,12.52,12.48,12.48,144822.0,10.1852,10.1933,10.1607,10.1607,144822.0
2021-01-04 14:35:00,12.49,12.52,12.48,12.5,96620.0,10.1689,10.1933,10.1607,10.177,96620.0
2021-01-04 14:40:00,12.5,12.52,12.49,12.51,43671.0,10.177,10.1933,10.1689,10.1852,43671.0
2021-01-04 14:45:00,12.51,12.52,12.48,12.49,59078.0,10.1852,10.1933,10.1607,10.1689,59078.0
2021-01-04 14:50:00,12.49,12.52,12.48,12.51,104000.0,10.1689,10.1933,10.1607,10.1852,104000.0
2021-01-04 14:55:00,12.52,12.55,12.5,12.54,69948.0,10.1933,10.2177,10.177,10.2096,69948.0
2021-01-04 15:00:00,12.53,12.55,12.47,12.48,99926.0,10.2014,10.2177,10.1526,10.1607,99926.0
2021-01-04 15:05:00,12.48,12.52,12.47,12.5,96136.0,10.1607,10.1933,10.1526,10.177,96136.0
2021-01-04 15:10:00,12.5,12.52,12.49,12.5,113399.0,10.177,10.1933,10.1689,10.177,113399.0
2021-01-04 15:15:00,12.5,12.52,12.49,12.52,74295.0,10.177,10.1933,10.1689,10.1933,74295.0
2021-01-04 15:20:00,12.52,12.55,12.51,12.54,139282.0,10.1933,10.2177,10.1852,10.2096,139282.0
2021-01-04 15:25:00,12.53,12.55,12.53,12.54,71232.0,10.2014,10.2177,10.2014,10.2096,71232.0
2021-01-04 15:30:00,12.54,12.58,12.52,12.55,202650.0,10.2096,10.2421,10.1933,10.2177,202650.0
2021-01-04 15:35:00,12.55,12.57,12.54,12.55,148263.0,10.2177,10.234,10.2096,10.2177,148263.0
2021-01-04 15:40:00,12.56,12.57,12.54,12.55,202450.0,10.2259,10.234,10.2096,10.2177,202450.0
2021-01-04 15:45:00,12.56,12.57,12.54,12.57,237965.0,10.2259,10.234,10.2096,10.234,237965.0
2021-01-04 15:50:00,12.57,12.59,12.54,12.55,537685.0,10.234,10.2503,10.2096,10.2177,537685.0
2021-01-04 15:55:00,12.56,12.58,12.54,12.55,723195.0,10.2259,10.2421,10.2096,10.2177,723195.0
2021-01-05 09:30:00,12.71,12.79,12.6,12.77,298507.0,10.348,10.4131,10.2584,10.3968,298507.0
2021-01-05 09:35:00,12.77,12.83,12.76,12.81,164957.0,10.3968,10.4457,10.3887,10.4294,164957.0
2021-01-05 09:40:00,12.81,12.84,12.77,12.81,180825.0,10.4294,10.4538,10.3968,10.4294,180825.0
2021-01-05 09:45:00,12.81,12.83,12.78,12.83,99297.0,10.4294,10.4457,10.405,10.4457,99297.0
2021-01-05 09:50:00,12.83,12.84,12.71,12.73,133675.0,10.4457,10.4538,10.348,10.3643,133675.0
2021-01-05 09:55:00,12.72,12.74,12.69,12.71,136093.0,10.3561,10.3724,10.3317,10.348,136093.0
2021-01-05 10:00:00,12.71,12.82,12.71,12.8,365765.0,10.348,10.4375,10.348,10.4213,365765.0
2021-01-05 10:05:00,12.81,12.81,12.69,12.7,197312.0,10.4294,10.4294,10.3317,10.3398,197312.0
2021-01-05 10:10:00,12.69,12.73,12.69,12.71,93918.0,10.3317,10.3643,10.3317,10.348,93918.0
2021-01-05 10:15:00,12.71,12.72,12.68,12.71,172542.0,10.348,10.3561,10.3236,10.348,172542.0
2021-01-05 10:20:00,12.71,12.76,12.7,12.76,99271.0,10.348,10.3887,10.3398,10.3887,99271.0
2021-01-05 10:25:00,12.76,12.76,12.7,12.73,115322.0,10.3887,10.3887,10.3398,10.3643,115322.0
2021-01-05 10:30:00,12.73,12.73,12.7,12.7,66375.0,10.3643,10.3643,10.3398,10.3398,66375.0
2021-01-05 10:35:00,12.7,12.71,12.7,12.71,150480.0,10.3398,10.348,10.3398,10.348,150480.0
2021-01-05 10:40:00,12.7,12.73,12.65,12.65,356527.0,10.3398,10.3643,10.2991,10.2991,356527.0
2021-01-05 10:45:00,12.66,12.68,12.63,12.68,382820.0,10.3073,10.3236,10.2829,10.3236,382820.0
2021-01-05 10:50:00,12.68,12.73,12.68,12.71,65339.0,10.3236,10.3643,10.3236,10.348,65339.0
2021-01-05 10:55:00,12.71,12.73,12.68,12.7,246976.0,10.348,10.3643,10.3236,10.3398,246976.0
2021-01-05 11:00:00,12.7,12.73,12.69,12.71,156478.0,10.3398,10.3643,10.3317,10.348,156478.0
2021-01-05 11:05:00,12.7,12.71,12.67,12.68,173003.0,10.3398,10.348,10.3154,10.3236,173003.0
2021-01-05 11:10:00,12.69,12.69,12.64,12.64,62016.0,10.3317,10.3317,10.291,10.291,62016.0
2021-01-05 11:15:00,12.63,12.68,12.62,12.67,71090.0,10.2829,10.3236,10.2747,10.3154,71090.0
2021-01-05 11:20:00,12.66,12.7,12.66,12.7,102633.0,10.3073,10.3398,10.3073,10.3398,102633.0
2021-01-05 11:25:00,12.7,12.73,12.69,12.71,127605.0,10.3398,10.3643,10.3317,10.348,127605.0
2021-01-05 11:30:00,12.71,12.73,12.7,12.73,54339.0,10.348,10.3643,10.3398,10.3643,54339.0
2021-01-05 11:35:00,12.72,12.73,12.7,12.71,45466.0,10.3561,10.3643,10.3398,10.348,45466.0
2021-01-05 11:40:00,12.71,12.72,12.7,12.7,61363.0,10.348,10.3561,10.3398,10.3398,61363.0
2021-01-05 11:45:00,12.7,12.73,12.69,12.72,53011.0,10.3398,10.3643,10.3317,10.3561,53011.0
2021-01-05 11:50:00,12.72,12.73,12.71,12.71,47351.0,10.3561,10.3643,10.348,10.348,47351.0
2021-01-05 11:55:00,12.72,12.76,12.71,12.75,116023.0,10.3561,10.3887,10.348,10.3806,116023.0
2021-01-05 12:00:00,12.75,12.8,12.75,12.79,83369.0,10.3806,10.4213,10.3806,10.4131,83369.0
2021-01-05 12:05:00,12.79,12.83,12.79,12.83,103934.0,10.4131,10.4457,10.4131,10.4457,103934.0
2021-01-05 12:10:00,12.83,12.84,12.8,12.81,68967.0,10.4457,10.4538,10.4213,10.4294,68967.0
2021-01-05 12:15:00,12.81,12.84,12.8,12.84,53790.0,10.4294,10.4538,10.4213,10.4538,53790.0
2021-01-05 12:20:00,12.84,12.84,12.81,12.83,85351.0,10.4538,10.4538,10.4294,10.4457,85351.0
2021-01-05 12:25:00,12.83,12.86,12.82,12.86,140653.0,10.4457,10.4701,10.4375,10.4701,140653.0
2021-01-05 12:30:00,12.86,12.87,12.84,12.85,107093.0,10.4701,10.4783,10.4538,10.462,107093.0
2021-01-05 12:35:00,12.85,12.89,12.84,12.88,65272.0,10.462,10.4945,10.4538,10.4864,65272.0
2021-01-05 12:40:00,12.88,12.88,12.84,12.86,111779.0,10.4864,10.4864,10.4538,10.4701,111779.0
2021-01-05 12:45:00,12.85,12.88,12.85,12.86,102970.0,10.462,10.4864,10.462,10.4701,102970.0
2021-01-05 12:50:00,12.86,12.87,12.84,12.85,50030.0,10.4701,10.4783,10.4538,10.462,50030.0
2021-01-05 12:55:00,12.85,12.88,12.84,12.88,152281.0,10.462,10.4864,10.4538,10.4864,152281.0
2021-01-05 13:00:00,12.88,12.89,12.86,12.88,60432.0,10.4864,10.4945,10.4701,10.4864,60432.0
2021-01-05 13:05:00,12.88,12.88,12.86,12.87,50934.0,10.4864,10.4864,10.4701,10.4783,50934.0
2021-01-05 13:10:00,12.87,12.89,12.86,12.88,56897.0,10.4783,10.4945,10.4701,10.4864,56897.0
2021-01-05 13:15:00,12.87,12.88,12.86,12.88,67866.0,10.4783,10.4864,10.4701,10.4864,67866.0
2021-01-05 13:20:00,12.88,12.88,12.84,12.85,118523.0,10.4864,10.4864,10.4538,10.462,118523.0
2021-01-05 13:25:00,12.85,12.88,12.85,12.88,49734.0,10.462,10.4864,10.462,10.4864,49734.0
2021-01-05 13:30:00,12.88,12.88,12.83,12.84,89656.0,10.4864,10.4864,10.4457,10.4538,89656.0
2021-01-05 13:35:00,12.84,12.84,12.82,12.83,53735.0,10.4538,10.4538,10.4375,10.4457,53735.0
2021-01-05 13:40:00,12.84,12.85,12.83,12.85,103791.0,10.4538,10.462,10.4457,10.462,103791.0
2021-01-05 13:45:00,12.85,12.87,12.84,12.85,59489.0,10.462,10.4783,10.4538,10.462,59489.0
2021-01-05 13:50:00,12.86,12.86,12.84,12.86,45193.0,10.4701,10.4701,10.4538,10.4701,45193.0
2021-01-05 13:55:00,12.86,12.9,12.84,12.9,118802.0,10.4701,10.5027,10.4538,10.5027,118802.0
2021-01-05 14:00:00,12.9,12.92,12.89,12.91,93598.0,10.5027,10.519,10.4945,10.5108,93598.0
2021-01-05 14:05:00,12.91,12.93,12.89,12.92,100297.0,10.5108,10.5271,10.4945,10.519,100297.0
2021-01-05 14:10:00,12.92,12.93,12.9,12.91,53306.0,10.519,10.5271,10.5027,10.5108,53306.0
2021-01-05 14:15:00,12.91,12.93,12.9,12.92,89768.0,10.5108,10.5271,10.5027,10.519,89768.0
2021-01-05 14:20:00,12.92,12.93,12.9,12.92,58288.0,10.519,10.5271,10.5027,10.519,58288.0
2021-01-05 14:25:00,12.92,12.94,12.91,12.93,93967.0,10.519,10.5352,10.5108,10.5271,93967.0
2021-01-05 14:30:00,12.93,12.94,12.9,12.91,152459.0,10.5271,10.5352,10.5027,10.5108,152459.0
2021-01-05 14:35:00,12.91,12.91,12.87,12.88,31457.0,10.5108,10.5108,10.4783,10.4864,31457.0
2021-01-05 14:40:00,12.88,12.9,12.87,12.9,54629.0,10.4864,10.5027,10.4783,10.5027,54629.0
2021-01-05 14:45:00,12.9,12.91,12.89,12.91,94025.0,10.5027,10.5108,10.4945,10.5108,94025.0
2021-01-05 14:50:00,12.91,12.91,12.88,12.9,159796.0,10.5108,10.5108,10.4864,10.5027,159796.0
2021-01-05 14:55:00,12.9,12.9,12.88,12.88,121025.0,10.5027,10.5027,10.4864,10.4864,121025.0
2021-01-05 15:00:00,12.88,12.92,12.88,12.92,116876.0,10.4864,10.519,10.4864,10.519,116876.0
2021-01-05 15:05:00,12.91,12.92,12.91,12.91,123620.0,10.5108,10.519,10.5108,10.5108,123620.0
2021-01-05 15:10:00,12.92,12.93,12.89,12.89,126361.0,10.519,10.5271,10.4945,10.4945,126361.0
2021-01-05 15:15:00,12.89,12.9,12.86,12.88,128535.0,10.4945,10.5027,10.4701,10.4864,128535.0
2021-01-05 15:20:00,12.88,12.88,12.84,12.86,68375.0,10.4864,10.4864,10.4538,10.4701,68375.0
2021-01-05 15:25:00,12.86,12.86,12.84,12.85,61697.0,10.4701,10.4701,10.4538,10.462,61697.0
2021-01-05 15:30:00,12.84,12.86,12.84,12.86,176192.0,10.4538,10.4701,10.4538,10.4701,176192.0
2021-01-05 15:35:00,12.86,12.87,12.85,12.86,114944.0,10.4701,10.4783,10.462,10.4701,114944.0
2021-01-05 15:40:00,12.87,12.93,12.86,12.91,258887.0,10.4783,10.5271,10.4701,10.5108,258887.0
2021-01-05 15:45:00,12.91,12.92,12.86,12.88,314232.0,10.5108,10.519,10.4701,10.4864,314232.0
2021-01-05 15:50:00,12.88,12.89,12.85,12.87,309555.0,10.4864,10.4945,10.462,10.4783,309555.0
2021-01-05 15:55:00,12.86,12.87,12.82,12.83,685506.0,10.4701,10.4783,10.4375,10.4457,685506.0
2021-01-06 09:30:00,13.24,13.67,13.17,13.58,1129145.0,10.7795,11.1296,10.7225,11.0563,1129145.0
2021-01-06 09:35:00,13.59,13.75,13.55,13.72,473724.0,11.0645,11.1947,11.0319,11.1703,473724.0
2021-01-06 09:40:00,13.71,13.72,13.61,13.65,219469.0,11.1622,11.1703,11.0807,11.1133,219469.0
2021-01-06 09:45:00,13.65,13.67,13.58,13.61,273252.0,11.1133,11.1296,11.0563,11.0807,273252.0
2021-01-06 09:50:00,13.61,13.68,13.59,13.68,335423.0,11.0807,11.1377,11.0645,11.1377,335423.0
2021-01-06 09:55:00,13.68,13.75,13.67,13.74,221434.0,11.1377,11.1947,11.1296,11.1866,221434.0
2021-01-06 10:00:00,13.74,13.79,13.73,13.79,475941.0,11.1866,11.2273,11.1784,11.2273,475941.0
2021-01-06 10:05:00,13.79,13.81,13.74,13.81,259349.0,11.2273,11.2436,11.1866,11.2436,259349.0
2021-01-06 10:10:00,13.81,13.88,13.8,13.88,391616.0,11.2436,11.3006,11.2354,11.3006,391616.0
2021-01-06 10:15:00,13.88,13.92,13.86,13.89,429391.0,11.3006,11.3331,11.2843,11.3087,429391.0
2021-01-06 10:20:00,13.9,13.92,13.85,13.86,153470.0,11.3168,11.3331,11.2761,11.2843,153470.0
2021-01-06 10:25:00,13.85,13.89,13.82,13.89,79545.0,11.2761,11.3087,11.2517,11.3087,79545.0
2021-01-06 10:30:00,13.89,13.93,13.89,13.92,154115.0,11.3087,11.3413,11.3087,11.3331,154115.0
2021-01-06 10:35:00,13.92,13.96,13.9,13.93,167600.0,11.3331,11.3657,11.3168,11.3413,167600.0
2021-01-06 10:40:00,13.93,13.98,13.93,13.94,117807.0,11.3413,11.382,11.3413,11.3494,117807.0
2021-01-06 10:45:00,13.94,13.97,13.89,13.96,147877.0,11.3494,11.3738,11.3087,11.3657,147877.0
2021-01-06 10:50:00,13.96,13.99,13.95,13.99,155248.0,11.3657,11.3901,11.3575,11.3901,155248.0
2021-01-06 10:55:00,13.99,14.01,13.95,14.0,596062.0,11.3901,11.4064,11.3575,11.3983,596062.0
2021-01-06 11:00:00,14.01,14.05,13.98,14.04,299191.0,11.4064,11.439,11.382,11.4308,299191.0
2021-01-06 11:05:00,14.03,14.05,13.99,14.0,198016.0,11.4227,11.439,11.3901,11.3983,198016.0
2021-01-06 11:10:00,14.0,14.0,13.95,13.96,99348.0,11.3983,11.3983,11.3575,11.3657,99348.0
2021-01-06 11:15:00,13.96,14.0,13.95,13.97,99757.0,11.3657,11.3983,11.3575,11.3738,99757.0
2021-01-06 11:20:00,13.98,14.01,13.97,14.01,100936.0,11.382,11.4064,11.3738,11.4064,100936.0
2021-01-06 11:25:00,14.01,14.03,13.98,13.99,96327.0,11.4064,11.4227,11.382,11.3901,96327.0
2021-01-06 11:30:00,13.98,14.05,13.97,14.04,288836.0,11.382,11.439,11.3738,11.4308,288836.0
2021-01-06 11:35:00,14.04,14.06,13.99,14.0,291707.0,11.4308,11.4471,11.3901,11.3983,291707.0
2021-01-06 11:40:00,14.0,14.03,13.96,13.99,204880.0,11.3983,11.4227,11.3657,11.3901,204880.0
2021-01-06 11:45:00,13.99,14.02,13.98,14.01,124077.0,11.3901,11.4145,11.382,11.4064,124077.0
2021-01-06 11:50:00,14.01,14.04,14.0,14.03,177804.0,11.4064,11.4308,11.3983,11.4227,177804.0
2021-01-06 11:55:00,14.03,14.05,14.01,14.02,149779.0,11.4227,11.439,11.4064,11.4145,149779.0
2021-01-06 12:00:00,14.02,14.02,13.98,14.0,129342.0,11.4145,11.4145,11.382,11.3983,129342.0
2021-01-06 12:05:00,14.0,14.04,13.98,14.04,98696.0,11.3983,11.4308,11.382,11.4308,98696.0
2021-01-06 12:10:00,14.04,14.08,14.03,14.07,203166.0,11.4308,11.4634,11.4227,11.4552,203166.0
2021-01-06 12:15:00,14.07,14.09,14.06,14.08,172454.0,11.4552,11.4715,11.4471,11.4634,172454.0
2021-01-06 12:20:00,14.09,14.1,14.06,14.08,164931.0,11.4715,11.4797,11.4471,11.4634,164931.0
2021-01-06 12:25:00,14.08,14.1,14.07,14.1,76818.0,11.4634,11.4797,11.4552,11.4797,76818.0
2021-01-06 12:30:00,14.1,14.1,14.05,14.06,118771.0,11.4797,11.4797,11.439,11.4471,118771.0
2021-01-06 12:35:00,14.06,14.12,14.06,14.12,110332.0,11.4471,11.496,11.4471,11.496,110332.0
2021-01-06 12:40:00,14.12,14.14,14.11,14.14,119375.0,11.496,11.5122,11.4878,11.5122,119375.0
2021-01-06 12:45:00,14.13,14.16,14.12,14.15,115366.0,11.5041,11.5285,11.496,11.5204,115366.0
2021-01-06 12:50:00,14.15,14.17,14.14,14.16,85417.0,11.5204,11.5367,11.5122,11.5285,85417.0
2021-01-06 12:55:00,14.17,14.18,14.14,14.16,79252.0,11.5367,11.5448,11.5122,11.5285,79252.0
2021-01-06 13:00:00,14.15,14.17,14.12,14.13,95452.0,11.5204,11.5367,11.496,11.5041,95452.0
2021-01-06 13:05:00,14.14,14.15,14.11,14.15,104270.0,11.5122,11.5204,11.4878,11.5204,104270.0
2021-01-06 13:10:00,14.15,14.17,14.14,14.16,183009.0,11.5204,11.5367,11.5122,11.5285,183009.0
2021-01-06 13:15:00,14.16,14.17,14.14,14.17,113589.0,11.5285,11.5367,11.5122,11.5367,113589.0
2021-01-06 13:20:00,14.16,14.19,14.16,14.18,115257.0,11.5285,11.5529,11.5285,11.5448,115257.0
2021-01-06 13:25:00,14.18,14.19,14.13,14.13,121271.0,11.5448,11.5529,11.5041,11.5041,121271.0
2021-01-06 13:30:00,14.14,14.17,14.13,14.15,105095.0,11.5122,11.5367,11.5041,11.5204,105095.0
2021-01-06 13:35:00,14.14,14.16,14.11,14.12,202033.0,11.5122,11.5285,11.4878,11.496,202033.0
2021-01-06 13:40:00,14.11,14.17,14.11,14.14,193162.0,11.4878,11.5367,11.4878,11.5122,193162.0
2021-01-06 13:45:00,14.15,14.18,14.14,14.18,100425.0,11.5204,11.5448,11.5122,11.5448,100425.0
2021-01-06 13:50:00,14.17,14.19,14.13,14.15,83302.0,11.5367,11.5529,11.5041,11.5204,83302.0
2021-01-06 13:55:00,14.15,14.18,14.14,14.15,79146.0,11.5204,11.5448,11.5122,11.5204,79146.0
2021-01-06 14:00:00,14.16,14.18,14.15,14.16,133800.0,11.5285,11.5448,11.5204,11.5285,133800.0
2021-01-06 14:05:00,14.17,14.2,14.16,14.18,189506.0,11.5367,11.5611,11.5285,11.5448,189506.0
2021-01-06 14:10:00,14.18,14.19,14.16,14.16,115983.0,11.5448,11.5529,11.5285,11.5285,115983.0
2021-01-06 14:15:00,14.16,14.18,14.08,14.1,230023.0,11.5285,11.5448,11.4634,11.4797,230023.0
2021-01-06 14:20:00,14.11,14.14,14.08,14.09,253717.0,11.4878,11.5122,11.4634,11.4715,253717.0
2021-01-06 14:25:00,14.09,14.11,14.04,14.09,242621.0,11.4715,11.4878,11.4308,11.4715,242621.0
2021-01-06 14:30:00,14.09,14.13,14.07,14.08,242173.0,11.4715,11.5041,11.4552,11.4634,242173.0
2021-01-06 14:35:00,14.07,14.08,14.02,14.04,806683.0,11.4552,11.4634,11.4145,11.4308,806683.0
2021-01-06 14:40:00,14.05,14.11,14.02,14.09,975961.0,11.439,11.4878,11.4145,11.4715,975961.0
2021-01-06 14:45:00,14.08,14.08,13.96,13.97,239922.0,11.4634,11.4634,11.3657,11.3738,239922.0
2021-01-06 14:50:00,13.98,13.99,13.94,13.98,273997.0,11.382,11.3901,11.3494,11.382,273997.0
2021-01-06 14:55:00,13.98,14.05,13.98,14.04,135180.0,11.382,11.439,11.382,11.4308,135180.0
2021-01-06 15:00:00,14.03,14.04,13.96,13.98,156020.0,11.4227,11.4308,11.3657,11.382,156020.0
2021-01-06 15:05:00,13.98,14.02,13.96,13.99,620654.0,11.382,11.4145,11.3657,11.3901,620654.0
2021-01-06 15:10:00,13.99,14.08,13.99,14.06,270528.0,11.3901,11.4634,11.3901,11.4471,270528.0
2021-01-06 15:15:00,14.06,14.08,14.03,14.08,160583.0,11.4471,11.4634,11.4227,11.4634,160583.0
2021-01-06 15:20:00,14.08,14.1,13.98,13.99,189765.0,11.4634,11.4797,11.382,11.3901,189765.0
2021-01-06 15:25:00,13.99,14.06,13.96,14.03,499192.0,11.3901,11.4471,11.3657,11.4227,499192.0
2021-01-06 15:30:00,14.03,14.05,13.99,14.02,519219.0,11.4227,11.439,11.3901,11.4145,519219.0
2021-01-06 15:35:00,14.02,14.04,14.0,14.01,225686.0,11.4145,11.4308,11.3983,11.4064,225686.0
2021-01-06 15:40:00,14.0,14.05,13.99,14.04,204073.0,11.3983,11.439,11.3901,11.4308,204073.0
2021-01-06 15:45:00,14.04,14.05,14.01,14.04,513452.0,11.4308,11.439,11.4064,11.4308,513452.0
2021-01-06 15:50:00,14.03,14.09,14.01,14.07,903662.0,11.4227,11.4715,11.4064,11.4552,903662.0
2021-01-06 15:55:00,14.08,14.1,14.05,14.09,901454.0,11.4634,11.4797,11.439,11.4715,901454.0
2021-01-07 09:30:00,14.32,14.55,14.2,14.46,883896.0,11.6588,11.846,11.5611,11.7728,883896.0
2021-01-07 09:35:00,14.46,14.6,14.43,14.53,417382.0,11.7728,11.8868,11.7483,11.8298,417382.0
2021-01-07 09:40:00,14.53,14.62,14.5,14.6,372173.0,11.8298,11.903,11.8053,11.8868,372173.0
2021-01-07 09:45:00,14.59,14.65,14.57,14.64,224097.0,11.8786,11.9275,11.8623,11.9193,224097.0
2021-01-07 09:50:00,14.63,14.68,14.55,14.57,311644.0,11.9112,11.9519,11.846,11.8623,311644.0
2021-01-07 09:55:00,14.57,14.65,14.55,14.59,234227.0,11.8623,11.9275,11.846,11.8786,234227.0
2021-01-07 10:00:00,14.59,14.66,14.56,14.64,307625.0,11.8786,11.9356,11.8542,11.9193,307625.0
2021-01-07 10:05:00,14.64,14.67,14.61,14.63,167519.0,11.9193,11.9437,11.8949,11.9112,167519.0
2021-01-07 10:10:00,14.63,14.63,14.53,14.54,175363.0,11.9112,11.9112,11.8298,11.8379,175363.0
2021-01-07 10:15:00,14.54,14.6,14.52,14.57,336772.0,11.8379,11.8868,11.8216,11.8623,336772.0
2021-01-07 10:20:00,14.57,14.62,14.57,14.6,192288.0,11.8623,11.903,11.8623,11.8868,192288.0
2021-01-07 10:25:00,14.6,14.67,14.59,14.67,406980.0,11.8868,11.9437,11.8786,11.9437,406980.0
2021-01-07 10:30:00,14.66,14.71,14.66,14.67,361281.0,11.9356,11.9763,11.9356,11.9437,361281.0
2021-01-07 10:35:00,14.68,14.7,14.66,14.67,653252.0,11.9519,11.9682,11.9356,11.9437,653252.0
2021-01-07 10:40:00,14.66,14.69,14.64,14.67,370621.0,11.9356,11.96,11.9193,11.9437,370621.0
2021-01-07 10:45:00,14.67,14.7,14.64,14.67,311208.0,11.9437,11.9682,11.9193,11.9437,311208.0
2021-01-07 10:50:00,14.67,14.7,14.64,14.69,205696.0,11.9437,11.9682,11.9193,11.96,205696.0
2021-01-07 10:55:00,14.69,14.71,14.66,14.67,215473.0,11.96,11.9763,11.9356,11.9437,215473.0
2021-01-07 11:00:00,14.67,14.68,14.64,14.66,129128.0,11.9437,11.9519,11.9193,11.9356,129128.0
2021-01-07 11:05:00,14.65,14.66,14.62,14.65,172258.0,11.9275,11.9356,11.903,11.9275,172258.0
2021-01-07 11:10:00,14.65,14.68,14.63,14.63,235808.0,11.9275,11.9519,11.9112,11.9112,235808.0
2021-01-07 11:15:00,14.63,14.67,14.61,14.62,115900.0,11.9112,11.9437,11.8949,11.903,115900.0
2021-01-07 11:20:00,14.62,14.68,14.61,14.66,142913.0,11.903,11.9519,11.8949,11.9356,142913.0
2021-01-07 11:25:00,14.66,14.66,14.6,14.64,224194.0,11.9356,11.9356,11.8868,11.9193,224194.0
2021-01-07 11:30:00,14.64,14.66,14.61,14.65,148814.0,11.9193,11.9356,11.8949,11.9275,148814.0
2021-01-07 11:35:00,14.64,14.65,14.61,14.62,169373.0,11.9193,11.9275,11.8949,11.903,169373.0
2021-01-07 11:40:00,14.63,14.64,14.6,14.61,405350.0,11.9112,11.9193,11.8868,11.8949,405350.0
2021-01-07 11:45:00,14.61,14.62,14.58,14.59,127125.0,11.8949,11.903,11.8705,11.8786,127125.0
2021-01-07 11:50:00,14.59,14.59,14.56,14.59,64640.0,11.8786,11.8786,11.8542,11.8786,64640.0
2021-01-07 11:55:00,14.6,14.61,14.56,14.6,166906.0,11.8868,11.8949,11.8542,11.8868,166906.0
2021-01-07 12:00:00,14.6,14.63,14.59,14.61,96514.0,11.8868,11.9112,11.8786,11.8949,96514.0
2021-01-07 12:05:00,14.61,14.62,14.57,14.58,95277.0,11.8949,11.903,11.8623,11.8705,95277.0
2021-01-07 12:10:00,14.59,14.6,14.57,14.59,52826.0,11.8786,11.8868,11.8623,11.8786,52826.0
2021-01-07 12:15:00,14.6,14.62,14.58,14.58,163708.0,11.8868,11.903,11.8705,11.8705,163708.0
2021-01-07 12:20:00,14.59,14.62,14.58,14.61,70400.0,11.8786,11.903,11.8705,11.8949,70400.0
2021-01-07 12:25:00,14.61,14.63,14.59,14.59,64072.0,11.8949,11.9112,11.8786,11.8786,64072.0
2021-01-07 12:30:00,14.6,14.6,14.57,14.57,62583.0,11.8868,11.8868,11.8623,11.8623,62583.0
2021-01-07 12:35:00,14.57,14.58,14.55,14.56,96472.0,11.8623,11.8705,11.846,11.8542,96472.0
2021-01-07 12:40:00,14.55,14.57,14.53,14.55,139076.0,11.846,11.8623,11.8298,11.846,139076.0
2021-01-07 12:45:00,14.55,14.56,14.52,14.53,99459.0,11.846,11.8542,11.8216,11.8298,99459.0
2021-01-07 12:50:00,14.53,14.56,14.53,14.56,65938.0,11.8298,11.8542,11.8298,11.8542,65938.0
2021-01-07 12:55:00,14.56,14.57,14.53,14.56,93054.0,11.8542,11.8623,11.8298,11.8542,93054.0
2021-01-07 13:00:00,14.56,14.6,14.55,14.59,80507.0,11.8542,11.8868,11.846,11.8786,80507.0
2021-01-07 13:05:00,14.59,14.6,14.55,14.58,95086.0,11.8786,11.8868,11.846,11.8705,95086.0
2021-01-07 13:10:00,14.58,14.58,14.55,14.56,29778.0,11.8705,11.8705,11.846,11.8542,29778.0
2021-01-07 13:15:00,14.57,14.57,14.53,14.54,66895.0,11.8623,11.8623,11.8298,11.8379,66895.0
2021-01-07 13:20:00,14.54,14.54,14.5,14.52,77521.0,11.8379,11.8379,11.8053,11.8216,77521.0
2021-01-07 13:25:00,14.52,14.52,14.49,14.5,71077.0,11.8216,11.8216,11.7972,11.8053,71077.0
2021-01-07 13:30:00,14.5,14.53,14.49,14.52,167425.0,11.8053,11.8298,11.7972,11.8216,167425.0
2021-01-07 13:35:00,14.52,14.53,14.5,14.52,110183.0,11.8216,11.8298,11.8053,11.8216,110183.0
2021-01-07 13:40:00,14.52,14.54,14.5,14.52,162635.0,11.8216,11.8379,11.8053,11.8216,162635.0
2021-01-07 13:45:00,14.52,14.53,14.49,14.52,78251.0,11.8216,11.8298,11.7972,11.8216,78251.0
2021-01-07 13:50:00,14.52,14.53,14.51,14.51,50894.0,11.8216,11.8298,11.8135,11.8135,50894.0
2021-01-07 13:55:00,14.51,14.55,14.51,14.54,248479.0,11.8135,11.846,11.8135,11.8379,248479.0
2021-01-07 14:00:00,14.54,14.58,14.53,14.55,183693.0,11.8379,11.8705,11.8298,11.846,183693.0
2021-01-07 14:05:00,14.55,14.57,14.54,14.57,128345.0,11.846,11.8623,11.8379,11.8623,128345.0
2021-01-07 14:10:00,14.56,14.58,14.54,14.54,68491.0,11.8542,11.8705,11.8379,11.8379,68491.0
2021-01-07 14:15:00,14.54,14.58,14.54,14.56,133457.0,11.8379,11.8705,11.8379,11.8542,133457.0
2021-01-07 14:20:00,14.56,14.56,14.52,14.53,158019.0,11.8542,11.8542,11.8216,11.8298,158019.0
2021-01-07 14:25:00,14.53,14.55,14.5,14.5,137766.0,11.8298,11.846,11.8053,11.8053,137766.0
2021-01-07 14:30:00,14.51,14.52,14.5,14.51,153698.0,11.8135,11.8216,11.8053,11.8135,153698.0
2021-01-07 14:35:00,14.51,14.56,14.5,14.54,232643.0,11.8135,11.8542,11.8053,11.8379,232643.0
2021-01-07 14:40:00,14.54,14.56,14.52,14.54,239079.0,11.8379,11.8542,11.8216,11.8379,239079.0
2021-01-07 14:45:00,14.55,14.56,14.5,14.51,171798.0,11.846,11.8542,11.8053,11.8135,171798.0
2021-01-07 14:50:00,14.51,14.53,14.5,14.53,172315.0,11.8135,11.8298,11.8053,11.8298,172315.0
2021-01-07 14:55:00,14.53,14.53,14.49,14.51,158205.0,11.8298,11.8298,11.7972,11.8135,158205.0
2021-01-07 15:00:00,14.51,14.53,14.49,14.53,153235.0,11.8135,11.8298,11.7972,11.8298,153235.0
2021-01-07 15:05:00,14.52,14.53,14.5,14.51,94422.0,11.8216,11.8298,11.8053,11.8135,94422.0
2021-01-07 15:10:00,14.52,14.52,14.49,14.5,136431.0,11.8216,11.8216,11.7972,11.8053,136431.0
2021-01-07 15:15:00,14.51,14.51,14.49,14.49,108023.0,11.8135,11.8135,11.7972,11.7972,108023.0
2021-01-07 15:20:00,14.49,14.52,14.48,14.5,201634.0,11.7972,11.8216,11.7891,11.8053,201634.0
2021-01-07 15:25:00,14.5,14.51,14.46,14.46,118229.0,11.8053,11.8135,11.7728,11.7728,118229.0
2021-01-07 15:30:00,14.46,14.47,14.45,14.46,162557.0,11.7728,11.7809,11.7646,11.7728,162557.0
2021-01-07 15:35:00,14.46,14.48,14.44,14.48,186236.0,11.7728,11.7891,11.7565,11.7891,186236.0
2021-01-07 15:40:00,14.48,14.49,14.46,14.49,202941.0,11.7891,11.7972,11.7728,11.7972,202941.0
2021-01-07 15:45:00,14.49,14.5,14.48,14.5,251069.0,11.7972,11.8053,11.7891,11.8053,251069.0
2021-01-07 15:50:00,14.5,14.5,14.44,14.46,588152.0,11.8053,11.8053,11.7565,11.7728,588152.0
2021-01-07 15:55:00,14.46,14.47,14.43,14.44,731150.0,11.7728,11.7809,11.7483,11.7565,731150.0
2021-01-08 09:30:00,14.4,14.46,14.35,14.36,244622.0,11.7239,11.7728,11.6832,11.6914,244622.0
2021-01-08 09:35:00,14.36,14.4,14.34,14.35,134628.0,11.6914,11.7239,11.6751,11.6832,134628.0
2021-01-08 09:40:00,14.35,14.5,14.35,14.49,248013.0,11.6832,11.8053,11.6832,11.7972,248013.0
2021-01-08 09:45:00,14.5,14.5,14.43,14.44,241973.0,11.8053,11.8053,11.7483,11.7565,241973.0
2021-01-08 09:50:00,14.43,14.44,14.34,14.37,66002.0,11.7483,11.7565,11.6751,11.6995,66002.0
2021-01-08 09:55:00,14.37,14.39,14.34,14.37,261073.0,11.6995,11.7158,11.6751,11.6995,261073.0
2021-01-08 10:00:00,14.36,14.37,14.3,14.33,80456.0,11.6914,11.6995,11.6425,11.6669,80456.0
2021-01-08 10:05:00,14.33,14.37,14.31,14.35,91286.0,11.6669,11.6995,11.6506,11.6832,91286.0
2021-01-08 10:10:00,14.35,14.38,14.34,14.36,199686.0,11.6832,11.7076,11.6751,11.6914,199686.0
2021-01-08 10:15:00,14.35,14.4,14.34,14.36,93632.0,11.6832,11.7239,11.6751,11.6914,93632.0
2021-01-08 10:20:00,14.36,14.38,14.34,14.36,102183.0,11.6914,11.7076,11.6751,11.6914,102183.0
2021-01-08 10:25:00,14.36,14.38,14.33,14.34,400289.0,11.6914,11.7076,11.6669,11.6751,400289.0
2021-01-08 10:30:00,14.34,14.36,14.33,14.36,191869.0,11.6751,11.6914,11.6669,11.6914,191869.0
2021-01-08 10:35:00,14.36,14.4,14.35,14.39,67650.0,11.6914,11.7239,11.6832,11.7158,67650.0
2021-01-08 10:40:00,14.39,14.45,14.38,14.45,201472.0,11.7158,11.7646,11.7076,11.7646,201472.0
2021-01-08 10:45:00,14.45,14.46,14.42,14.44,160760.0,11.7646,11.7728,11.7402,11.7565,160760.0
2021-01-08 10:50:00,14.43,14.45,14.39,14.42,90726.0,11.7483,11.7646,11.7158,11.7402,90726.0
2021-01-08 10:55:00,14.43,14.46,14.41,14.45,83883.0,11.7483,11.7728,11.7321,11.7646,83883.0
2021-01-08 11:00:00,14.45,14.48,14.43,14.44,80970.0,11.7646,11.7891,11.7483,11.7565,80970.0
2021-01-08 11:05:00,14.43,14.44,14.4,14.42,59285.0,11.7483,11.7565,11.7239,11.7402,59285.0
2021-01-08 11:10:00,14.42,14.44,14.4,14.43,101091.0,11.7402,11.7565,11.7239,11.7483,101091.0
2021-01-08 11:15:00,14.42,14.44,14.41,14.44,62423.0,11.7402,11.7565,11.7321,11.7565,62423.0
2021-01-08 11:20:00,14.44,14.45,14.39,14.41,59514.0,11.7565,11.7646,11.7158,11.7321,59514.0
2021-01-08 11:25:00,14.41,14.41,14.38,14.39,72273.0,11.7321,11.7321,11.7076,11.7158,72273.0
2021-01-08 11:30:00,14.39,14.4,14.37,14.38,60098.0,11.7158,11.7239,11.6995,11.7076,60098.0
2021-01-08 11:35:00,14.37,14.39,14.35,14.39,67230.0,11.6995,11.7158,11.6832,11.7158,67230.0
2021-01-08 11:40:00,14.39,14.44,14.38,14.43,110298.0,11.7158,11.7565,11.7076,11.7483,110298.0
2021-01-08 11:45:00,14.43,14.47,14.42,14.45,78945.0,11.7483,11.7809,11.7402,11.7646,78945.0
2021-01-08 11:50:00,14.45,14.46,14.43,14.44,62877.0,11.7646,11.7728,11.7483,11.7565,62877.0
2021-01-08 11:55:00,14.44,14.46,14.43,14.46,62438.0,11.7565,11.7728,11.7483,11.7728,62438.0
2021-01-08 12:00:00,14.46,14.47,14.4,14.41,84852.0,11.7728,11.7809,11.7239,11.7321,84852.0
2021-01-08 12:05:00,14.41,14.44,14.4,14.44,48058.0,11.7321,11.7565,11.7239,11.7565,48058.0
2021-01-08 12:10:00,14.44,14.45,14.43,14.45,44892.0,11.7565,11.7646,11.7483,11.7646,44892.0
2021-01-08 12:15:00,14.45,14.46,14.44,14.45,133933.0,11.7646,11.7728,11.7565,11.7646,133933.0
2021-01-08 12:20:00,14.44,14.46,14.42,14.46,42381.0,11.7565,11.7728,11.7402,11.7728,42381.0
2021-01-08 12:25:00,14.46,14.49,14.45,14.49,61403.0,11.7728,11.7972,11.7646,11.7972,61403.0
2021-01-08 12:30:00,14.49,14.5,14.47,14.49,65304.0,11.7972,11.8053,11.7809,11.7972,65304.0
2021-01-08 12:35:00,14.48,14.49,14.46,14.49,45082.0,11.7891,11.7972,11.7728,11.7972,45082.0
2021-01-08 12:40:00,14.49,14.5,14.47,14.48,55087.0,11.7972,11.8053,11.7809,11.7891,55087.0
2021-01-08 12:45:00,14.48,14.48,14.45,14.46,82379.0,11.7891,11.7891,11.7646,11.7728,82379.0
2021-01-08 12:50:00,14.45,14.47,14.45,14.47,46362.0,11.7646,11.7809,11.7646,11.7809,46362.0
2021-01-08 12:55:00,14.46,14.48,14.45,14.46,69352.0,11.7728,11.7891,11.7646,11.7728,69352.0
2021-01-08 13:00:00,14.46,14.47,14.44,14.45,62656.0,11.7728,11.7809,11.7565,11.7646,62656.0
2021-01-08 13:05:00,14.45,14.47,14.44,14.46,51012.0,11.7646,11.7809,11.7565,11.7728,51012.0
2021-01-08 13:10:00,14.46,14.47,14.42,14.43,100244.0,11.7728,11.7809,11.7402,11.7483,100244.0
2021-01-08 13:15:00,14.43,14.43,14.37,14.38,83046.0,11.7483,11.7483,11.6995,11.7076,83046.0
2021-01-08 13:20:00,14.38,14.39,14.28,14.29,223231.0,11.7076,11.7158,11.6262,11.6344,223231.0
2021-01-08 13:25:00,14.29,14.3,14.28,14.29,383851.0,11.6344,11.6425,11.6262,11.6344,383851.0
2021-01-08 13:30:00,14.29,14.3,14.27,14.29,155915.0,11.6344,11.6425,11.6181,11.6344,155915.0
2021-01-08 13:35:00,14.28,14.3,14.24,14.28,127390.0,11.6262,11.6425,11.5937,11.6262,127390.0
2021-01-08 13:40:00,14.28,14.28,14.22,14.24,105623.0,11.6262,11.6262,11.5774,11.5937,105623.0
2021-01-08 13:45:00,14.24,14.26,14.21,14.24,188358.0,11.5937,11.6099,11.5692,11.5937,188358.0
2021-01-08 13:50:00,14.24,14.26,14.22,14.24,113130.0,11.5937,11.6099,11.5774,11.5937,113130.0
2021-01-08 13:55:00,14.24,14.26,14.18,14.21,172487.0,11.5937,11.6099,11.5448,11.5692,172487.0
2021-01-08 14:00:00,14.21,14.3,14.2,14.29,238068.0,11.5692,11.6425,11.5611,11.6344,238068.0
2021-01-08 14:05:00,14.29,14.32,14.29,14.31,81505.0,11.6344,11.6588,11.6344,11.6506,81505.0
2021-01-08 14:10:00,14.31,14.36,14.3,14.33,114462.0,11.6506,11.6914,11.6425,11.6669,114462.0
2021-01-08 14:15:00,14.32,14.35,14.31,14.35,70792.0,11.6588,11.6832,11.6506,11.6832,70792.0
2021-01-08 14:20:00,14.35,14.35,14.3,14.33,64578.0,11.6832,11.6832,11.6425,11.6669,64578.0
2021-01-08 14:25:00,14.33,14.34,14.3,14.34,62271.0,11.6669,11.6751,11.6425,11.6751,62271.0
2021-01-08 14:30:00,14.34,14.37,14.33,14.35,69437.0,11.6751,11.6995,11.6669,11.6832,69437.0
2021-01-08 14:35:00,14.35,14.36,14.32,14.33,59508.0,11.6832,11.6914,11.6588,11.6669,59508.0
2021-01-08 14:40:00,14.33,14.33,14.29,14.29,58448.0,11.6669,11.6669,11.6344,11.6344,58448.0
2021-01-08 14:45:00,14.29,14.32,14.27,14.32,55427.0,11.6344,11.6588,11.6181,11.6588,55427.0
2021-01-08 14:50:00,14.32,14.34,14.29,14.31,89948.0,11.6588,11.6751,11.6344,11.6506,89948.0
2021-01-08 14:55:00,14.31,14.35,14.3,14.34,86303.0,11.6506,11.6832,11.6425,11.6751,86303.0
2021-01-08 15:00:00,14.34,14.41,14.33,14.41,76912.0,11.6751,11.7321,11.6669,11.7321,76912.0
2021-01-08 15:05:00,14.41,14.45,14.4,14.43,110156.0,11.7321,11.7646,11.7239,11.7483,110156.0
2021-01-08 15:10:00,14.43,14.43,14.39,14.41,125279.0,11.7483,11.7483,11.7158,11.7321,125279.0
2021-01-08 15:15:00,14.41,14.42,14.38,14.41,130539.0,11.7321,11.7402,11.7076,11.7321,130539.0
2021-01-08 15:20:00,14.41,14.44,14.39,14.44,138239.0,11.7321,11.7565,11.7158,11.7565,138239.0
2021-01-08 15:25:00,14.44,14.44,14.42,14.44,90722.0,11.7565,11.7565,11.7402,11.7565,90722.0
2021-01-08 15:30:00,14.44,14.45,14.41,14.45,164524.0,11.7565,11.7646,11.7321,11.7646,164524.0
2021-01-08 15:35:00,14.45,14.46,14.43,14.46,130720.0,11.7646,11.7728,11.7483,11.7728,130720.0
2021-01-08 15:40:00,14.46,14.47,14.43,14.45,196399.0,11.7728,11.7809,11.7483,11.7646,196399.0
2021-01-08 15:45:00,14.45,14.45,14.41,14.42,305776.0,11.7646,11.7646,11.7321,11.7402,305776.0
2021-01-08 15:50:00,14.42,14.43,14.39,14.43,656267.0,11.7402,11.7483,11.7158,11.7483,656267.0
2021-01-08 15:55:00,14.43,14.44,14.41,14.43,827726.0,11.7483,11.7565,11.7321,11.7483,827726.0
2021-01-11 09:30:00,14.29,14.43,14.08,14.41,566094.0,11.6344,11.7483,11.4634,11.7321,566094.0
2021-01-11 09:35:00,14.41,14.46,14.38,14.4,172377.0,11.7321,11.7728,11.7076,11.7239,172377.0
2021-01-11 09:40:00,14.4,14.46,14.39,14.46,158068.0,11.7239,11.7728,11.7158,11.7728,158068.0
2021-01-11 09:45:00,14.46,14.5,14.42,14.44,131125.0,11.7728,11.8053,11.7402,11.7565,131125.0
2021-01-11 09:50:00,14.45,14.54,14.42,14.5,275041.0,11.7646,11.8379,11.7402,11.8053,275041.0
2021-01-11 09:55:00,14.51,14.55,14.49,14.55,297143.0,11.8135,11.846,11.7972,11.846,297143.0
2021-01-11 10:00:00,14.54,14.6,14.52,14.55,190965.0,11.8379,11.8868,11.8216,11.846,190965.0
2021-01-11 10:05:00,14.56,14.56,14.52,14.53,69678.0,11.8542,11.8542,11.8216,11.8298,69678.0
2021-01-11 10:10:00,14.53,14.55,14.49,14.51,170641.0,11.8298,11.846,11.7972,11.8135,170641.0
2021-01-11 10:15:00,14.5,14.52,14.5,14.51,100526.0,11.8053,11.8216,11.8053,11.8135,100526.0
2021-01-11 10:20:00,14.51,14.52,14.47,14.47,77442.0,11.8135,11.8216,11.7809,11.7809,77442.0
2021-01-11 10:25:00,14.48,14.52,14.46,14.5,38339.0,11.7891,11.8216,11.7728,11.8053,38339.0
2021-01-11 10:30:00,14.5,14.53,14.48,14.5,53144.0,11.8053,11.8298,11.7891,11.8053,53144.0
2021-01-11 10:35:00,14.5,14.53,14.49,14.52,57119.0,11.8053,11.8298,11.7972,11.8216,57119.0
2021-01-11 10:40:00,14.52,14.58,14.51,14.57,242140.0,11.8216,11.8705,11.8135,11.8623,242140.0
2021-01-11 10:45:00,14.57,14.57,14.51,14.54,93550.0,11.8623,11.8623,11.8135,11.8379,93550.0
2021-01-11 10:50:00,14.54,14.59,14.54,14.59,251222.0,11.8379,11.8786,11.8379,11.8786,251222.0
2021-01-11 10:55:00,14.59,14.61,14.57,14.58,166565.0,11.8786,11.8949,11.8623,11.8705,166565.0
2021-01-11 11:00:00,14.57,14.59,14.54,14.56,82779.0,11.8623,11.8786,11.8379,11.8542,82779.0
2021-01-11 11:05:00,14.56,14.59,14.55,14.58,75284.0,11.8542,11.8786,11.846,11.8705,75284.0
2021-01-11 11:10:00,14.58,14.6,14.55,14.6,205460.0,11.8705,11.8868,11.846,11.8868,205460.0
2021-01-11 11:15:00,14.6,14.63,14.57,14.62,103964.0,11.8868,11.9112,11.8623,11.903,103964.0
2021-01-11 11:20:00,14.63,14.64,14.61,14.62,99602.0,11.9112,11.9193,11.8949,11.903,99602.0
2021-01-11 11:25:00,14.62,14.63,14.59,14.62,40918.0,11.903,11.9112,11.8786,11.903,40918.0
2021-01-11 11:30:00,14.62,14.62,14.59,14.6,44420.0,11.903,11.903,11.8786,11.8868,44420.0
2021-01-11 11:35:00,14.61,14.64,14.59,14.64,170733.0,11.8949,11.9193,11.8786,11.9193,170733.0
2021-01-11 11:40:00,14.64,14.65,14.59,14.62,332170.0,11.9193,11.9275,11.8786,11.903,332170.0
2021-01-11 11:45:00,14.62,14.64,14.61,14.62,51492.0,11.903,11.9193,11.8949,11.903,51492.0
2021-01-11 11:50:00,14.62,14.63,14.59,14.61,61543.0,11.903,11.9112,11.8786,11.8949,61543.0
2021-01-11 11:55:00,14.61,14.64,14.61,14.61,35688.0,11.8949,11.9193,11.8949,11.8949,35688.0
2021-01-11 12:00:00,14.61,14.63,14.6,14.62,42442.0,11.8949,11.9112,11.8868,11.903,42442.0
2021-01-11 12:05:00,14.63,14.63,14.6,14.62,27912.0,11.9112,11.9112,11.8868,11.903,27912.0
2021-01-11 12:10:00,14.62,14.63,14.6,14.62,77825.0,11.903,11.9112,11.8868,11.903,77825.0
2021-01-11 12:15:00,14.62,14.63,14.6,14.61,93634.0,11.903,11.9112,11.8868,11.8949,93634.0
2021-01-11 12:20:00,14.61,14.62,14.59,14.6,71553.0,11.8949,11.903,11.8786,11.8868,71553.0
2021-01-11 12:25:00,14.6,14.62,14.59,14.61,50308.0,11.8868,11.903,11.8786,11.8949,50308.0
2021-01-11 12:30:00,14.61,14.64,14.6,14.64,55290.0,11.8949,11.9193,11.8868,11.9193,55290.0
2021-01-11 12:35:00,14.64,14.66,14.63,14.64,65063.0,11.9193,11.9356,11.9112,11.9193,65063.0
2021-01-11 12:40:00,14.64,14.65,14.62,14.64,70106.0,11.9193,11.9275,11.903,11.9193,70106.0
2021-01-11 12:45:00,14.64,14.65,14.63,14.65,59063.0,11.9193,11.9275,11.9112,11.9275,59063.0
2021-01-11 12:50:00,14.65,14.66,14.63,14.64,81048.0,11.9275,11.9356,11.9112,11.9193,81048.0
2021-01-11 12:55:00,14.63,14.65,14.63,14.64,36495.0,11.9112,11.9275,11.9112,11.9193,36495.0
2021-01-11 13:00:00,14.64,14.66,14.63,14.66,53487.0,11.9193,11.9356,11.9112,11.9356,53487.0
2021-01-11 13:05:00,14.66,14.68,14.65,14.67,51864.0,11.9356,11.9519,11.9275,11.9437,51864.0
2021-01-11 13:10:00,14.67,14.68,14.66,14.68,22807.0,11.9437,11.9519,11.9356,11.9519,22807.0
2021-01-11 13:15:00,14.67,14.69,14.67,14.69,46311.0,11.9437,11.96,11.9437,11.96,46311.0
2021-01-11 13:20:00,14.69,14.69,14.66,14.67,67051.0,11.96,11.96,11.9356,11.9437,67051.0
2021-01-11 13:25:00,14.67,14.67,14.62,14.63,91587.0,11.9437,11.9437,11.903,11.9112,91587.0
2021-01-11 13:30:00,14.63,14.64,14.62,14.64,24313.0,11.9112,11.9193,11.903,11.9193,24313.0
2021-01-11 13:35:00,14.64,14.64,14.62,14.64,48599.0,11.9193,11.9193,11.903,11.9193,48599.0
2021-01-11 13:40:00,14.63,14.64,14.6,14.61,82997.0,11.9112,11.9193,11.8868,11.8949,82997.0
2021-01-11 13:45:00,14.61,14.62,14.59,14.61,78214.0,11.8949,11.903,11.8786,11.8949,78214.0
2021-01-11 13:50:00,14.61,14.64,14.6,14.63,28731.0,11.8949,11.9193,11.8868,11.9112,28731.0
2021-01-11 13:55:00,14.64,14.64,14.62,14.63,41140.0,11.9193,11.9193,11.903,11.9112,41140.0
2021-01-11 14:00:00,14.63,14.66,14.62,14.66,53902.0,11.9112,11.9356,11.903,11.9356,53902.0
2021-01-11 14:05:00,14.66,14.66,14.64,14.65,50391.0,11.9356,11.9356,11.9193,11.9275,50391.0
2021-01-11 14:10:00,14.65,14.66,14.64,14.65,49198.0,11.9275,11.9356,11.9193,11.9275,49198.0
2021-01-11 14:15:00,14.65,14.66,14.64,14.65,65949.0,11.9275,11.9356,11.9193,11.9275,65949.0
2021-01-11 14:20:00,14.66,14.67,14.64,14.66,117621.0,11.9356,11.9437,11.9193,11.9356,117621.0
2021-01-11 14:25:00,14.66,14.72,14.66,14.71,229021.0,11.9356,11.9845,11.9356,11.9763,229021.0
2021-01-11 14:30:00,14.71,14.73,14.69,14.73,91472.0,11.9763,11.9926,11.96,11.9926,91472.0
2021-01-11 14:35:00,14.73,14.73,14.71,14.71,77878.0,11.9926,11.9926,11.9763,11.9763,77878.0
2021-01-11 14:40:00,14.71,14.73,14.7,14.71,205833.0,11.9763,11.9926,11.9682,11.9763,205833.0
2021-01-11 14:45:00,14.72,14.74,14.71,14.73,135067.0,11.9845,12.0007,11.9763,11.9926,135067.0
2021-01-11 14:50:00,14.74,14.74,14.7,14.73,111077.0,12.0007,12.0007,11.9682,11.9926,111077.0
2021-01-11 14:55:00,14.73,14.74,14.71,14.72,70610.0,11.9926,12.0007,11.9763,11.9845,70610.0
2021-01-11 15:00:00,14.71,14.73,14.7,14.72,90229.0,11.9763,11.9926,11.9682,11.9845,90229.0
2021-01-11 15:05:00,14.72,14.73,14.7,14.7,92303.0,11.9845,11.9926,11.9682,11.9682,92303.0
2021-01-11 15:10:00,14.7,14.72,14.69,14.71,132045.0,11.9682,11.9845,11.96,11.9763,132045.0
2021-01-11 15:15:00,14.71,14.72,14.69,14.7,117586.0,11.9763,11.9845,11.96,11.9682,117586.0
2021-01-11 15:20:00,14.7,14.72,14.69,14.71,137399.0,11.9682,11.9845,11.96,11.9763,137399.0
2021-01-11 15:25:00,14.72,14.73,14.69,14.69,434731.0,11.9845,11.9926,11.96,11.96,434731.0
2021-01-11 15:30:00,14.7,14.7,14.66,14.67,192515.0,11.9682,11.9682,11.9356,11.9437,192515.0
2021-01-11 15:35:00,14.67,14.7,14.66,14.66,165554.0,11.9437,11.9682,11.9356,11.9356,165554.0
2021-01-11 15:40:00,14.66,14.66,14.62,14.62,171056.0,11.9356,11.9356,11.903,11.903,171056.0
2021-01-11 15:45:00,14.63,14.69,14.62,14.69,702237.0,11.9112,11.96,11.903,11.96,702237.0
2021-01-11 15:50:00,14.69,14.73,14.68,14.73,439338.0,11.96,11.9926,11.9519,11.9926,439338.0
2021-01-11 15:55:00,14.73,14.74,14.71,14.72,768098.0,11.9926,12.0007,11.9763,11.9845,768098.0
2021-01-12 09:30:00,14.81,14.94,14.74,14.82,502658.0,12.0577,12.1636,12.0007,12.0659,502658.0
2021-01-12 09:35:00,14.81,14.81,14.69,14.73,159417.0,12.0577,12.0577,11.96,11.9926,159417.0
2021-01-12 09:40:00,14.74,14.85,14.72,14.8,129253.0,12.0007,12.0903,11.9845,12.0496,129253.0
2021-01-12 09:45:00,14.8,14.89,14.79,14.89,102931.0,12.0496,12.1229,12.0414,12.1229,102931.0
2021-01-12 09:50:00,14.88,14.89,14.83,14.88,100843.0,12.1147,12.1229,12.074,12.1147,100843.0
2021-01-12 09:55:00,14.87,14.91,14.86,14.91,103414.0,12.1066,12.1391,12.0984,12.1391,103414.0
2021-01-12 10:00:00,14.91,14.94,14.85,14.93,150236.0,12.1391,12.1636,12.0903,12.1554,150236.0
2021-01-12 10:05:00,14.93,14.97,14.91,14.96,137927.0,12.1554,12.188,12.1391,12.1799,137927.0
2021-01-12 10:10:00,14.97,15.05,14.96,15.03,419985.0,12.188,12.2531,12.1799,12.2368,419985.0
2021-01-12 10:15:00,15.03,15.04,14.99,15.02,91099.0,12.2368,12.245,12.2043,12.2287,91099.0
2021-01-12 10:20:00,15.02,15.05,15.0,15.02,60060.0,12.2287,12.2531,12.2124,12.2287,60060.0
2021-01-12 10:25:00,15.02,15.04,14.99,15.02,109558.0,12.2287,12.245,12.2043,12.2287,109558.0
2021-01-12 10:30:00,15.02,15.06,15.0,15.06,88822.0,12.2287,12.2613,12.2124,12.2613,88822.0
2021-01-12 10:35:00,15.05,15.06,15.0,15.01,99989.0,12.2531,12.2613,12.2124,12.2206,99989.0
2021-01-12 10:40:00,15.01,15.03,14.99,15.01,438907.0,12.2206,12.2368,12.2043,12.2206,438907.0
2021-01-12 10:45:00,15.02,15.03,15.0,15.01,91589.0,12.2287,12.2368,12.2124,12.2206,91589.0
2021-01-12 10:50:00,15.01,15.03,14.99,15.0,490560.0,12.2206,12.2368,12.2043,12.2124,490560.0
2021-01-12 10:55:00,15.01,15.03,14.99,15.02,133777.0,12.2206,12.2368,12.2043,12.2287,133777.0
2021-01-12 11:00:00,15.01,15.03,14.94,14.96,165632.0,12.2206,12.2368,12.1636,12.1799,165632.0
2021-01-12 11:05:00,14.96,14.97,14.9,14.95,351771.0,12.1799,12.188,12.131,12.1717,351771.0
2021-01-12 11:10:00,14.96,14.98,14.95,14.98,60990.0,12.1799,12.1961,12.1717,12.1961,60990.0
2021-01-12 11:15:00,14.98,15.0,14.96,15.0,50533.0,12.1961,12.2124,12.1799,12.2124,50533.0
2021-01-12 11:20:00,15.0,15.01,14.98,14.98,68992.0,12.2124,12.2206,12.1961,12.1961,68992.0
2021-01-12 11:25:00,14.98,14.98,14.95,14.97,92591.0,12.1961,12.1961,12.1717,12.188,92591.0
2021-01-12 11:30:00,14.97,14.97,14.92,14.93,244428.0,12.188,12.188,12.1473,12.1554,244428.0
2021-01-12 11:35:00,14.93,14.95,14.89,14.9,47561.0,12.1554,12.1717,12.1229,12.131,47561.0
2021-01-12 11:40:00,14.9,14.92,14.89,14.91,45147.0,12.131,12.1473,12.1229,12.1391,45147.0
2021-01-12 11:45:00,14.91,14.95,14.9,14.94,72257.0,12.1391,12.1717,12.131,12.1636,72257.0
2021-01-12 11:50:00,14.95,14.95,14.89,14.91,64411.0,12.1717,12.1717,12.1229,12.1391,64411.0
2021-01-12 11:55:00,14.92,14.95,14.91,14.94,40198.0,12.1473,12.1717,12.1391,12.1636,40198.0
2021-01-12 12:00:00,14.93,14.98,14.93,14.97,50274.0,12.1554,12.1961,12.1554,12.188,50274.0
2021-01-12 12:05:00,14.97,14.97,14.92,14.94,68282.0,12.188,12.188,12.1473,12.1636,68282.0
2021-01-12 12:10:00,14.94,14.95,14.91,14.91,137701.0,12.1636,12.1717,12.1391,12.1391,137701.0
2021-01-12 12:15:00,14.91,14.97,14.89,14.96,168391.0,12.1391,12.188,12.1229,12.1799,168391.0
2021-01-12 12:20:00,14.96,14.97,14.93,14.95,35204.0,12.1799,12.188,12.1554,12.1717,35204.0
2021-01-12 12:25:00,14.95,14.97,14.94,14.97,70187.0,12.1717,12.188,12.1636,12.188,70187.0
2021-01-12 12:30:00,14.98,14.98,14.92,14.92,50129.0,12.1961,12.1961,12.1473,12.1473,50129.0
2021-01-12 12:35:00,14.92,14.95,14.92,14.95,49167.0,12.1473,12.1717,12.1473,12.1717,49167.0
2021-01-12 12:40:00,14.94,14.96,14.93,14.96,31536.0,12.1636,12.1799,12.1554,12.1799,31536.0
2021-01-12 12:45:00,14.96,14.97,14.91,14.92,34519.0,12.1799,12.188,12.1391,12.1473,34519.0
2021-01-12 12:50:00,14.92,14.94,14.91,14.93,87025.0,12.1473,12.1636,12.1391,12.1554,87025.0
2021-01-12 12:55:00,14.93,14.94,14.87,14.87,68417.0,12.1554,12.1636,12.1066,12.1066,68417.0
2021-01-12 13:00:00,14.88,14.89,14.84,14.85,142587.0,12.1147,12.1229,12.0822,12.0903,142587.0
2021-01-12 13:05:00,14.84,14.85,14.83,14.85,15202.0,12.0822,12.0903,12.074,12.0903,15202.0
2021-01-12 13:10:00,14.85,14.87,14.83,14.85,49750.0,12.0903,12.1066,12.074,12.0903,49750.0
2021-01-12 13:15:00,14.85,14.86,14.82,14.83,44476.0,12.0903,12.0984,12.0659,12.074,44476.0
2021-01-12 13:20:00,14.83,14.85,14.81,14.82,41856.0,12.074,12.0903,12.0577,12.0659,41856.0
2021-01-12 13:25:00,14.81,14.83,14.81,14.81,53473.0,12.0577,12.074,12.0577,12.0577,53473.0
2021-01-12 13:30:00,14.82,14.86,14.81,14.86,65214.0,12.0659,12.0984,12.0577,12.0984,65214.0
2021-01-12 13:35:00,14.85,14.86,14.82,14.85,53732.0,12.0903,12.0984,12.0659,12.0903,53732.0
2021-01-12 13:40:00,14.85,14.85,14.81,14.84,49205.0,12.0903,12.0903,12.0577,12.0822,49205.0
2021-01-12 13:45:00,14.83,14.86,14.82,14.85,126035.0,12.074,12.0984,12.0659,12.0903,126035.0
2021-01-12 13:50:00,14.86,14.86,14.82,14.84,54455.0,12.0984,12.0984,12.0659,12.0822,54455.0
2021-01-12 13:55:00,14.85,14.88,14.83,14.86,54062.0,12.0903,12.1147,12.074,12.0984,54062.0
2021-01-12 14:00:00,14.85,14.87,14.84,14.86,47394.0,12.0903,12.1066,12.0822,12.0984,47394.0
2021-01-12 14:05:00,14.86,14.86,14.81,14.82,44071.0,12.0984,12.0984,12.0577,12.0659,44071.0
2021-01-12 14:10:00,14.83,14.87,14.82,14.87,41901.0,12.074,12.1066,12.0659,12.1066,41901.0
2021-01-12 14:15:00,14.86,14.89,14.85,14.87,70328.0,12.0984,12.1229,12.0903,12.1066,70328.0
2021-01-12 14:20:00,14.88,14.89,14.85,14.89,54213.0,12.1147,12.1229,12.0903,12.1229,54213.0
2021-01-12 14:25:00,14.89,14.9,14.86,14.87,50881.0,12.1229,12.131,12.0984,12.1066,50881.0
2021-01-12 14:30:00,14.87,14.9,14.85,14.87,54002.0,12.1066,12.131,12.0903,12.1066,54002.0
2021-01-12 14:35:00,14.86,14.87,14.85,14.87,40009.0,12.0984,12.1066,12.0903,12.1066,40009.0
2021-01-12 14:40:00,14.87,14.89,14.83,14.85,83539.0,12.1066,12.1229,12.074,12.0903,83539.0
2021-01-12 14:45:00,14.84,14.89,14.84,14.88,93362.0,12.0822,12.1229,12.0822,12.1147,93362.0
2021-01-12 14:50:00,14.87,14.89,14.86,14.89,63411.0,12.1066,12.1229,12.0984,12.1229,63411.0
2021-01-12 14:55:00,14.89,14.91,14.88,14.91,65778.0,12.1229,12.1391,12.1147,12.1391,65778.0
2021-01-12 15:00:00,14.91,14.95,14.9,14.95,122304.0,12.1391,12.1717,12.131,12.1717,122304.0
2021-01-12 15:05:00,14.95,14.95,14.92,14.94,46773.0,12.1717,12.1717,12.1473,12.1636,46773.0
2021-01-12 15:10:00,14.94,14.94,14.92,14.92,52854.0,12.1636,12.1636,12.1473,12.1473,52854.0
2021-01-12 15:15:00,14.93,14.96,14.92,14.95,55170.0,12.1554,12.1799,12.1473,12.1717,55170.0
2021-01-12 15:20:00,14.95,14.95,14.93,14.93,34777.0,12.1717,12.1717,12.1554,12.1554,34777.0
2021-01-12 15:25:00,14.93,14.93,14.9,14.91,197557.0,12.1554,12.1554,12.131,12.1391,197557.0
2021-01-12 15:30:00,14.9,14.92,14.88,14.88,72374.0,12.131,12.1473,12.1147,12.1147,72374.0
2021-01-12 15:35:00,14.88,14.89,14.86,14.88,107938.0,12.1147,12.1229,12.0984,12.1147,107938.0
2021-01-12 15:40:00,14.88,14.88,14.85,14.86,91908.0,12.1147,12.1147,12.0903,12.0984,91908.0
2021-01-12 15:45:00,14.86,14.88,14.85,14.88,139602.0,12.0984,12.1147,12.0903,12.1147,139602.0
2021-01-12 15:50:00,14.88,14.92,14.87,14.92,463462.0,12.1147,12.1473,12.1066,12.1473,463462.0
2021-01-12 15:55:00,14.92,14.93,14.9,14.91,670049.0,12.1473,12.1554,12.131,12.1391,670049.0
2021-01-13 09:30:00,14.84,14.93,14.74,14.88,206828.0,12.0822,12.1554,12.0007,12.1147,206828.0
2021-01-13 09:35:00,14.88,14.91,14.83,14.9,764372.0,12.1147,12.1391,12.074,12.131,764372.0
2021-01-13 09:40:00,14.91,14.92,14.84,14.85,277813.0,12.1391,12.1473,12.0822,12.0903,277813.0
2021-01-13 09:45:00,14.85,14.85,14.8,14.8,88673.0,12.0903,12.0903,12.0496,12.0496,88673.0
2021-01-13 09:50:00,14.79,14.79,14.72,14.75,81138.0,12.0414,12.0414,11.9845,12.0089,81138.0
2021-01-13 09:55:00,14.75,14.79,14.73,14.77,61710.0,12.0089,12.0414,11.9926,12.0252,61710.0
2021-01-13 10:00:00,14.77,14.77,14.72,14.72,58110.0,12.0252,12.0252,11.9845,11.9845,58110.0
2021-01-13 10:05:00,14.71,14.84,14.7,14.84,123438.0,11.9763,12.0822,11.9682,12.0822,123438.0
2021-01-13 10:10:00,14.84,14.85,14.78,14.79,48885.0,12.0822,12.0903,12.0333,12.0414,48885.0
2021-01-13 10:15:00,14.8,14.85,14.8,14.84,43141.0,12.0496,12.0903,12.0496,12.0822,43141.0
2021-01-13 10:20:00,14.83,14.86,14.81,14.85,350473.0,12.074,12.0984,12.0577,12.0903,350473.0
2021-01-13 10:25:00,14.85,14.87,14.84,14.87,47490.0,12.0903,12.1066,12.0822,12.1066,47490.0
2021-01-13 10:30:00,14.87,14.87,14.78,14.79,80394.0,12.1066,12.1066,12.0333,12.0414,80394.0
2021-01-13 10:35:00,14.78,14.81,14.77,14.81,141506.0,12.0333,12.0577,12.0252,12.0577,141506.0
2021-01-13 10:40:00,14.81,14.83,14.78,14.82,83669.0,12.0577,12.074,12.0333,12.0659,83669.0
2021-01-13 10:45:00,14.82,14.82,14.77,14.78,425608.0,12.0659,12.0659,12.0252,12.0333,425608.0
2021-01-13 10:50:00,14.78,14.81,14.77,14.81,212537.0,12.0333,12.0577,12.0252,12.0577,212537.0
2021-01-13 10:55:00,14.8,14.83,14.79,14.81,50155.0,12.0496,12.074,12.0414,12.0577,50155.0
2021-01-13 11:00:00,14.82,14.83,14.79,14.79,61697.0,12.0659,12.074,12.0414,12.0414,61697.0
2021-01-13 11:05:00,14.8,14.8,14.76,14.76,68398.0,12.0496,12.0496,12.017,12.017,68398.0
2021-01-13 11:10:00,14.77,14.81,14.76,14.79,35180.0,12.0252,12.0577,12.017,12.0414,35180.0
2021-01-13 11:15:00,14.79,14.81,14.78,14.79,59505.0,12.0414,12.0577,12.0333,12.0414,59505.0
2021-01-13 11:20:00,14.79,14.8,14.78,14.79,39625.0,12.0414,12.0496,12.0333,12.0414,39625.0
2021-01-13 11:25:00,14.79,14.8,14.77,14.79,77356.0,12.0414,12.0496,12.0252,12.0414,77356.0
2021-01-13 11:30:00,14.8,14.8,14.75,14.75,66358.0,12.0496,12.0496,12.0089,12.0089,66358.0
2021-01-13 11:35:00,14.75,14.77,14.73,14.77,62338.0,12.0089,12.0252,11.9926,12.0252,62338.0
2021-01-13 11:40:00,14.77,14.77,14.75,14.75,26284.0,12.0252,12.0252,12.0089,12.0089,26284.0
2021-01-13 11:45:00,14.75,14.75,14.71,14.71,73411.0,12.0089,12.0089,11.9763,11.9763,73411.0
2021-01-13 11:50:00,14.71,14.75,14.71,14.75,65367.0,11.9763,12.0089,11.9763,12.0089,65367.0
2021-01-13 11:55:00,14.76,14.76,14.74,14.75,75446.0,12.017,12.017,12.0007,12.0089,75446.0
2021-01-13 12:00:00,14.76,14.78,14.74,14.77,122030.0,12.017,12.0333,12.0007,12.0252,122030.0
2021-01-13 12:05:00,14.77,14.79,14.76,14.77,313901.0,12.0252,12.0414,12.017,12.0252,313901.0
2021-01-13 12:10:00,14.77,14.78,14.74,14.75,127405.0,12.0252,12.0333,12.0007,12.0089,127405.0
2021-01-13 12:15:00,14.75,14.79,14.74,14.79,67655.0,12.0089,12.0414,12.0007,12.0414,67655.0
2021-01-13 12:20:00,14.79,14.8,14.77,14.79,72476.0,12.0414,12.0496,12.0252,12.0414,72476.0
2021-01-13 12:25:00,14.79,14.83,14.79,14.82,54795.0,12.0414,12.074,12.0414,12.0659,54795.0
2021-01-13 12:30:00,14.82,14.85,14.82,14.85,36563.0,12.0659,12.0903,12.0659,12.0903,36563.0
2021-01-13 12:35:00,14.85,14.87,14.84,14.87,438294.0,12.0903,12.1066,12.0822,12.1066,438294.0
2021-01-13 12:40:00,14.86,14.87,14.84,14.85,93197.0,12.0984,12.1066,12.0822,12.0903,93197.0
2021-01-13 12:45:00,14.85,14.86,14.84,14.86,88287.0,12.0903,12.0984,12.0822,12.0984,88287.0
2021-01-13 12:50:00,14.86,14.89,14.85,14.89,129431.0,12.0984,12.1229,12.0903,12.1229,129431.0
2021-01-13 12:55:00,14.89,14.89,14.86,14.86,129184.0,12.1229,12.1229,12.0984,12.0984,129184.0
2021-01-13 13:00:00,14.86,14.86,14.82,14.84,92650.0,12.0984,12.0984,12.0659,12.0822,92650.0
2021-01-13 13:05:00,14.83,14.84,14.82,14.83,106951.0,12.074,12.0822,12.0659,12.074,106951.0
2021-01-13 13:10:00,14.83,14.84,14.83,14.84,30000.0,12.074,12.0822,12.074,12.0822,30000.0
2021-01-13 13:15:00,14.84,14.86,14.83,14.86,100267.0,12.0822,12.0984,12.074,12.0984,100267.0
2021-01-13 13:20:00,14.85,14.89,14.85,14.86,141809.0,12.0903,12.1229,12.0903,12.0984,141809.0
2021-01-13 13:25:00,14.87,14.88,14.85,14.88,129041.0,12.1066,12.1147,12.0903,12.1147,129041.0
2021-01-13 13:30:00,14.88,14.9,14.87,14.89,51137.0,12.1147,12.131,12.1066,12.1229,51137.0
2021-01-13 13:35:00,14.89,14.93,14.88,14.93,55686.0,12.1229,12.1554,12.1147,12.1554,55686.0
2021-01-13 13:40:00,14.93,14.96,14.92,14.96,84219.0,12.1554,12.1799,12.1473,12.1799,84219.0
2021-01-13 13:45:00,14.95,14.96,14.94,14.95,42872.0,12.1717,12.1799,12.1636,12.1717,42872.0
2021-01-13 13:50:00,14.95,14.95,14.92,14.93,72080.0,12.1717,12.1717,12.1473,12.1554,72080.0
2021-01-13 13:55:00,14.93,14.96,14.92,14.96,58083.0,12.1554,12.1799,12.1473,12.1799,58083.0
2021-01-13 14:00:00,14.96,14.98,14.89,14.91,390178.0,12.1799,12.1961,12.1229,12.1391,390178.0
2021-01-13 14:05:00,14.9,14.94,14.88,14.93,82010.0,12.131,12.1636,12.1147,12.1554,82010.0
2021-01-13 14:10:00,14.93,14.95,14.92,14.94,98931.0,12.1554,12.1717,12.1473,12.1636,98931.0
2021-01-13 14:15:00,14.94,14.95,14.92,14.92,92505.0,12.1636,12.1717,12.1473,12.1473,92505.0
2021-01-13 14:20:00,14.92,14.93,14.91,14.92,48601.0,12.1473,12.1554,12.1391,12.1473,48601.0
2021-01-13 14:25:00,14.91,14.92,14.89,14.92,273971.0,12.1391,12.1473,12.1229,12.1473,273971.0
2021-01-13 14:30:00,14.92,14.93,14.9,14.93,74636.0,12.1473,12.1554,12.131,12.1554,74636.0
2021-01-13 14:35:00,14.93,14.93,14.9,14.92,29123.0,12.1554,12.1554,12.131,12.1473,29123.0
2021-01-13 14:40:00,14.92,14.92,14.87,14.87,61669.0,12.1473,12.1473,12.1066,12.1066,61669.0
2021-01-13 14:45:00,14.88,14.89,14.87,14.89,65571.0,12.1147,12.1229,12.1066,12.1229,65571.0
2021-01-13 14:50:00,14.89,14.91,14.87,14.88,60235.0,12.1229,12.1391,12.1066,12.1147,60235.0
2021-01-13 14:55:00,14.88,14.89,14.86,14.89,76675.0,12.1147,12.1229,12.0984,12.1229,76675.0
2021-01-13 15:00:00,14.89,14.91,14.88,14.89,44589.0,12.1229,12.1391,12.1147,12.1229,44589.0
2021-01-13 15:05:00,14.89,14.9,14.87,14.87,49610.0,12.1229,12.131,12.1066,12.1066,49610.0
2021-01-13 15:10:00,14.88,14.91,14.87,14.89,109276.0,12.1147,12.1391,12.1066,12.1229,109276.0
2021-01-13 15:15:00,14.9,14.91,14.87,14.89,112725.0,12.131,12.1391,12.1066,12.1229,112725.0
2021-01-13 15:20:00,14.88,14.89,14.87,14.89,63817.0,12.1147,12.1229,12.1066,12.1229,63817.0
2021-01-13 15:25:00,14.89,14.89,14.86,14.86,90011.0,12.1229,12.1229,12.0984,12.0984,90011.0
2021-01-13 15:30:00,14.86,14.87,14.83,14.87,100297.0,12.0984,12.1066,12.074,12.1066,100297.0
2021-01-13 15:35:00,14.87,14.88,14.85,14.87,87671.0,12.1066,12.1147,12.0903,12.1066,87671.0
2021-01-13 15:40:00,14.87,14.88,14.84,14.85,147620.0,12.1066,12.1147,12.0822,12.0903,147620.0
2021-01-13 15:45:00,14.85,14.87,14.84,14.87,290471.0,12.0903,12.1066,12.0822,12.1066,290471.0
2021-01-13 15:50:00,14.87,14.89,14.86,14.86,379207.0,12.1066,12.1229,12.0984,12.0984,379207.0
2021-01-13 15:55:00,14.87,14.89,14.85,14.87,808175.0,12.1066,12.1229,12.0903,12.1066,808175.0
2021-01-14 09:30:00,14.99,15.05,14.87,14.87,355080.0,12.2043,12.2531,12.1066,12.1066,355080.0
2021-01-14 09:35:00,14.87,14.95,14.85,14.93,167545.0,12.1066,12.1717,12.0903,12.1554,167545.0
2021-01-14 09:40:00,14.93,14.95,14.9,14.92,647451.0,12.1554,12.1717,12.131,12.1473,647451.0
2021-01-14 09:45:00,14.92,14.96,14.9,14.91,148106.0,12.1473,12.1799,12.131,12.1391,148106.0
2021-01-14 09:50:00,14.9,14.94,14.89,14.93,115434.0,12.131,12.1636,12.1229,12.1554,115434.0
2021-01-14 09:55:00,14.92,14.93,14.9,14.92,68894.0,12.1473,12.1554,12.131,12.1473,68894.0
2021-01-14 10:00:00,14.93,14.94,14.89,14.91,259596.0,12.1554,12.1636,12.1229,12.1391,259596.0
2021-01-14 10:05:00,14.91,14.92,14.89,14.9,229622.0,12.1391,12.1473,12.1229,12.131,229622.0
2021-01-14 10:10:00,14.91,14.96,14.89,14.95,188064.0,12.1391,12.1799,12.1229,12.1717,188064.0
2021-01-14 10:15:00,14.95,15.01,14.94,14.98,314618.0,12.1717,12.2206,12.1636,12.1961,314618.0
2021-01-14 10:20:00,14.98,14.99,14.96,14.96,166161.0,12.1961,12.2043,12.1799,12.1799,166161.0
2021-01-14 10:25:00,14.96,14.99,14.96,14.98,87727.0,12.1799,12.2043,12.1799,12.1961,87727.0
2021-01-14 10:30:00,14.98,15.0,14.96,14.98,122974.0,12.1961,12.2124,12.1799,12.1961,122974.0
2021-01-14 10:35:00,14.99,14.99,14.93,14.95,87816.0,12.2043,12.2043,12.1554,12.1717,87816.0
2021-01-14 10:40:00,14.96,14.99,14.95,14.95,85839.0,12.1799,12.2043,12.1717,12.1717,85839.0
2021-01-14 10:45:00,14.96,14.96,14.88,14.89,80527.0,12.1799,12.1799,12.1147,12.1229,80527.0
2021-01-14 10:50:00,14.88,14.9,14.87,14.9,69141.0,12.1147,12.131,12.1066,12.131,69141.0
2021-01-14 10:55:00,14.89,14.94,14.86,14.94,95516.0,12.1229,12.1636,12.0984,12.1636,95516.0
2021-01-14 11:00:00,14.94,14.98,14.94,14.96,81583.0,12.1636,12.1961,12.1636,12.1799,81583.0
2021-01-14 11:05:00,14.96,14.97,14.92,14.93,71341.0,12.1799,12.188,12.1473,12.1554,71341.0
2021-01-14 11:10:00,14.93,14.97,14.92,14.95,59062.0,12.1554,12.188,12.1473,12.1717,59062.0
2021-01-14 11:15:00,14.94,14.97,14.94,14.96,38333.0,12.1636,12.188,12.1636,12.1799,38333.0
2021-01-14 11:20:00,14.97,14.97,14.93,14.94,44808.0,12.188,12.188,12.1554,12.1636,44808.0
2021-01-14 11:25:00,14.94,14.96,14.93,14.94,46568.0,12.1636,12.1799,12.1554,12.1636,46568.0
2021-01-14 11:30:00,14.94,14.98,14.94,14.97,71913.0,12.1636,12.1961,12.1636,12.188,71913.0
2021-01-14 11:35:00,14.98,14.99,14.96,14.96,62676.0,12.1961,12.2043,12.1799,12.1799,62676.0
2021-01-14 11:40:00,14.96,14.98,14.95,14.98,59862.0,12.1799,12.1961,12.1717,12.1961,59862.0
2021-01-14 11:45:00,14.98,14.98,14.96,14.97,37361.0,12.1961,12.1961,12.1799,12.188,37361.0
2021-01-14 11:50:00,14.97,14.99,14.96,14.99,57401.0,12.188,12.2043,12.1799,12.2043,57401.0
2021-01-14 11:55:00,14.99,15.0,14.98,14.99,34950.0,12.2043,12.2124,12.1961,12.2043,34950.0
2021-01-14 12:00:00,15.0,15.02,14.98,15.01,66745.0,12.2124,12.2287,12.1961,12.2206,66745.0
2021-01-14 12:05:00,15.01,15.02,14.99,15.02,45743.0,12.2206,12.2287,12.2043,12.2287,45743.0
2021-01-14 12:10:00,15.03,15.04,15.0,15.04,52750.0,12.2368,12.245,12.2124,12.245,52750.0
2021-01-14 12:15:00,15.04,15.05,15.01,15.01,44007.0,12.245,12.2531,12.2206,12.2206,44007.0
2021-01-14 12:20:00,15.02,15.02,15.0,15.02,90899.0,12.2287,12.2287,12.2124,12.2287,90899.0
2021-01-14 12:25:00,15.02,15.03,15.01,15.02,50744.0,12.2287,12.2368,12.2206,12.2287,50744.0
2021-01-14 12:30:00,15.03,15.03,15.01,15.03,23491.0,12.2368,12.2368,12.2206,12.2368,23491.0
2021-01-14 12:35:00,15.03,15.04,15.02,15.02,123797.0,12.2368,12.245,12.2287,12.2287,123797.0
2021-01-14 12:40:00,15.02,15.04,15.01,15.02,73025.0,12.2287,12.245,12.2206,12.2287,73025.0
2021-01-14 12:45:00,15.02,15.02,14.98,15.0,146473.0,12.2287,12.2287,12.1961,12.2124,146473.0
2021-01-14 12:50:00,15.0,15.01,14.98,15.01,29936.0,12.2124,12.2206,12.1961,12.2206,29936.0
2021-01-14 12:55:00,15.01,15.02,15.0,15.01,26472.0,12.2206,12.2287,12.2124,12.2206,26472.0
2021-01-14 13:00:00,15.01,15.04,15.0,15.04,75453.0,12.2206,12.245,12.2124,12.245,75453.0
2021-01-14 13:05:00,15.04,15.04,15.02,15.03,41508.0,12.245,12.245,12.2287,12.2368,41508.0
2021-01-14 13:10:00,15.03,15.05,15.02,15.04,30312.0,12.2368,12.2531,12.2287,12.245,30312.0
2021-01-14 13:15:00,15.04,15.06,15.03,15.05,87438.0,12.245,12.2613,12.2368,12.2531,87438.0
2021-01-14 13:20:00,15.05,15.09,15.04,15.09,113439.0,12.2531,12.2857,12.245,12.2857,113439.0
2021-01-14 13:25:00,15.09,15.09,15.07,15.09,36385.0,12.2857,12.2857,12.2694,12.2857,36385.0
2021-01-14 13:30:00,15.09,15.1,15.08,15.1,64650.0,12.2857,12.2938,12.2776,12.2938,64650.0
2021-01-14 13:35:00,15.1,15.1,15.07,15.07,138143.0,12.2938,12.2938,12.2694,12.2694,138143.0
2021-01-14 13:40:00,15.07,15.09,15.07,15.08,38738.0,12.2694,12.2857,12.2694,12.2776,38738.0
2021-01-14 13:45:00,15.08,15.09,15.07,15.09,24917.0,12.2776,12.2857,12.2694,12.2857,24917.0
2021-01-14 13:50:00,15.08,15.1,15.07,15.1,42476.0,12.2776,12.2938,12.2694,12.2938,42476.0
2021-01-14 13:55:00,15.1,15.11,15.09,15.11,199364.0,12.2938,12.302,12.2857,12.302,199364.0
2021-01-14 14:00:00,15.11,15.12,15.08,15.09,99480.0,12.302,12.3101,12.2776,12.2857,99480.0
2021-01-14 14:05:00,15.09,15.09,15.06,15.06,22501.0,12.2857,12.2857,12.2613,12.2613,22501.0
2021-01-14 14:10:00,15.07,15.08,15.04,15.07,64838.0,12.2694,12.2776,12.245,12.2694,64838.0
2021-01-14 14:15:00,15.07,15.09,15.06,15.06,43673.0,12.2694,12.2857,12.2613,12.2613,43673.0
2021-01-14 14:20:00,15.06,15.07,15.05,15.06,43168.0,12.2613,12.2694,12.2531,12.2613,43168.0
2021-01-14 14:25:00,15.06,15.07,15.05,15.07,24179.0,12.2613,12.2694,12.2531,12.2694,24179.0
2021-01-14 14:30:00,15.07,15.1,15.06,15.1,65441.0,12.2694,12.2938,12.2613,12.2938,65441.0
2021-01-14 14:35:00,15.1,15.1,15.08,15.1,73116.0,12.2938,12.2938,12.2776,12.2938,73116.0
2021-01-14 14:40:00,15.1,15.1,15.06,15.06,137777.0,12.2938,12.2938,12.2613,12.2613,137777.0
2021-01-14 14:45:00,15.06,15.07,15.04,15.06,155083.0,12.2613,12.2694,12.245,12.2613,155083.0
2021-01-14 14:50:00,15.07,15.08,15.05,15.06,92867.0,12.2694,12.2776,12.2531,12.2613,92867.0
2021-01-14 14:55:00,15.06,15.07,15.04,15.05,144401.0,12.2613,12.2694,12.245,12.2531,144401.0
2021-01-14 15:00:00,15.05,15.08,15.05,15.07,191778.0,12.2531,12.2776,12.2531,12.2694,191778.0
2021-01-14 15:05:00,15.07,15.08,15.06,15.06,91943.0,12.2694,12.2776,12.2613,12.2613,91943.0
2021-01-14 15:10:00,15.06,15.07,15.03,15.04,111409.0,12.2613,12.2694,12.2368,12.245,111409.0
2021-01-14 15:15:00,15.04,15.06,15.02,15.03,147909.0,12.245,12.2613,12.2287,12.2368,147909.0
2021-01-14 15:20:00,15.03,15.06,15.02,15.04,106527.0,12.2368,12.2613,12.2287,12.245,106527.0
2021-01-14 15:25:00,15.04,15.05,15.02,15.04,150005.0,12.245,12.2531,12.2287,12.245,150005.0
2021-01-14 15:30:00,15.04,15.08,15.03,15.05,182853.0,12.245,12.2776,12.2368,12.2531,182853.0
2021-01-14 15:35:00,15.05,15.07,15.04,15.07,109965.0,12.2531,12.2694,12.245,12.2694,109965.0
2021-01-14 15:40:00,15.07,15.07,15.02,15.04,192706.0,12.2694,12.2694,12.2287,12.245,192706.0
2021-01-14 15:45:00,15.04,15.06,15.02,15.02,207819.0,12.245,12.2613,12.2287,12.2287,207819.0
2021-01-14 15:50:00,15.02,15.05,15.01,15.03,310960.0,12.2287,12.2531,12.2206,12.2368,310960.0
2021-01-14 15:55:00,15.03,15.03,14.98,14.99,694323.0,12.2368,12.2368,12.1961,12.2043,694323.0
2021-01-15 09:30:00,14.71,14.91,14.57,14.87,984471.0,11.9763,12.1391,11.8623,12.1066,984471.0
2021-01-15 09:35:00,14.87,14.89,14.75,14.78,169463.0,12.1066,12.1229,12.0089,12.0333,169463.0
2021-01-15 09:40:00,14.77,14.86,14.72,14.82,123518.0,12.0252,12.0984,11.9845,12.0659,123518.0
2021-01-15 09:45:00,14.82,14.83,14.79,14.81,99160.0,12.0659,12.074,12.0414,12.0577,99160.0
2021-01-15 09:50:00,14.81,14.86,14.79,14.83,217584.0,12.0577,12.0984,12.0414,12.074,217584.0
2021-01-15 09:55:00,14.82,14.83,14.75,14.77,259811.0,12.0659,12.074,12.0089,12.0252,259811.0
2021-01-15 10:00:00,14.76,14.84,14.71,14.83,405892.0,12.017,12.0822,11.9763,12.074,405892.0
2021-01-15 10:05:00,14.82,14.83,14.77,14.79,348531.0,12.0659,12.074,12.0252,12.0414,348531.0
2021-01-15 10:10:00,14.79,14.84,14.78,14.81,188034.0,12.0414,12.0822,12.0333,12.0577,188034.0
2021-01-15 10:15:00,14.8,14.83,14.79,14.83,323346.0,12.0496,12.074,12.0414,12.074,323346.0
2021-01-15 10:20:00,14.83,14.83,14.67,14.68,275845.0,12.074,12.074,11.9437,11.9519,275845.0
2021-01-15 10:25:00,14.67,14.73,14.66,14.71,153021.0,11.9437,11.9926,11.9356,11.9763,153021.0
2021-01-15 10:30:00,14.71,14.74,14.68,14.71,109354.0,11.9763,12.0007,11.9519,11.9763,109354.0
2021-01-15 10:35:00,14.71,14.76,14.71,14.73,243359.0,11.9763,12.017,11.9763,11.9926,243359.0
2021-01-15 10:40:00,14.74,14.74,14.72,14.74,208234.0,12.0007,12.0007,11.9845,12.0007,208234.0
2021-01-15 10:45:00,14.74,14.77,14.72,14.76,135205.0,12.0007,12.0252,11.9845,12.017,135205.0
2021-01-15 10:50:00,14.76,14.79,14.76,14.76,65373.0,12.017,12.0414,12.017,12.017,65373.0
2021-01-15 10:55:00,14.76,14.79,14.75,14.77,252313.0,12.017,12.0414,12.0089,12.0252,252313.0
2021-01-15 11:00:00,14.77,14.77,14.71,14.73,74621.0,12.0252,12.0252,11.9763,11.9926,74621.0
2021-01-15 11:05:00,14.73,14.77,14.7,14.71,186091.0,11.9926,12.0252,11.9682,11.9763,186091.0
2021-01-15 11:10:00,14.71,14.71,14.67,14.69,172885.0,11.9763,11.9763,11.9437,11.96,172885.0
2021-01-15 11:15:00,14.68,14.69,14.64,14.67,170570.0,11.9519,11.96,11.9193,11.9437,170570.0
2021-01-15 11:20:00,14.67,14.71,14.65,14.68,163922.0,11.9437,11.9763,11.9275,11.9519,163922.0
2021-01-15 11:25:00,14.68,14.73,14.68,14.73,57334.0,11.9519,11.9926,11.9519,11.9926,57334.0
2021-01-15 11:30:00,14.73,14.74,14.71,14.71,59885.0,11.9926,12.0007,11.9763,11.9763,59885.0
2021-01-15 11:35:00,14.71,14.74,14.7,14.74,78358.0,11.9763,12.0007,11.9682,12.0007,78358.0
2021-01-15 11:40:00,14.73,14.76,14.72,14.73,62133.0,11.9926,12.017,11.9845,11.9926,62133.0
2021-01-15 11:45:00,14.73,14.75,14.7,14.71,82222.0,11.9926,12.0089,11.9682,11.9763,82222.0
2021-01-15 11:50:00,14.71,14.72,14.7,14.71,91552.0,11.9763,11.9845,11.9682,11.9763,91552.0
2021-01-15 11:55:00,14.71,14.71,14.68,14.69,177936.0,11.9763,11.9763,11.9519,11.96,177936.0
2021-01-15 12:00:00,14.68,14.68,14.65,14.67,62607.0,11.9519,11.9519,11.9275,11.9437,62607.0
2021-01-15 12:05:00,14.68,14.71,14.67,14.69,188748.0,11.9519,11.9763,11.9437,11.96,188748.0
2021-01-15 12:10:00,14.68,14.7,14.66,14.68,72415.0,11.9519,11.9682,11.9356,11.9519,72415.0
2021-01-15 12:15:00,14.68,14.7,14.67,14.7,48830.0,11.9519,11.9682,11.9437,11.9682,48830.0
2021-01-15 12:20:00,14.7,14.7,14.66,14.67,26139.0,11.9682,11.9682,11.9356,11.9437,26139.0
2021-01-15 12:25:00,14.67,14.71,14.65,14.7,55293.0,11.9437,11.9763,11.9275,11.9682,55293.0
2021-01-15 12:30:00,14.7,14.73,14.69,14.7,59302.0,11.9682,11.9926,11.96,11.9682,59302.0
2021-01-15 12:35:00,14.71,14.76,14.7,14.76,72633.0,11.9763,12.017,11.9682,12.017,72633.0
2021-01-15 12:40:00,14.76,14.77,14.73,14.75,44522.0,12.017,12.0252,11.9926,12.0089,44522.0
2021-01-15 12:45:00,14.74,14.77,14.72,14.77,44514.0,12.0007,12.0252,11.9845,12.0252,44514.0
2021-01-15 12:50:00,14.77,14.82,14.76,14.79,266386.0,12.0252,12.0659,12.017,12.0414,266386.0
2021-01-15 12:55:00,14.79,14.81,14.77,14.79,53273.0,12.0414,12.0577,12.0252,12.0414,53273.0
2021-01-15 13:00:00,14.8,14.81,14.78,14.79,83971.0,12.0496,12.0577,12.0333,12.0414,83971.0
2021-01-15 13:05:00,14.79,14.8,14.77,14.79,45907.0,12.0414,12.0496,12.0252,12.0414,45907.0
2021-01-15 13:10:00,14.79,14.81,14.77,14.78,47194.0,12.0414,12.0577,12.0252,12.0333,47194.0
2021-01-15 13:15:00,14.79,14.82,14.78,14.81,64626.0,12.0414,12.0659,12.0333,12.0577,64626.0
2021-01-15 13:20:00,14.8,14.83,14.8,14.82,26659.0,12.0496,12.074,12.0496,12.0659,26659.0
2021-01-15 13:25:00,14.83,14.83,14.79,14.81,69669.0,12.074,12.074,12.0414,12.0577,69669.0
2021-01-15 13:30:00,14.81,14.83,14.8,14.82,34235.0,12.0577,12.074,12.0496,12.0659,34235.0
2021-01-15 13:35:00,14.82,14.83,14.79,14.82,51523.0,12.0659,12.074,12.0414,12.0659,51523.0
2021-01-15 13:40:00,14.82,14.85,14.81,14.84,137496.0,12.0659,12.0903,12.0577,12.0822,137496.0
2021-01-15 13:45:00,14.84,14.84,14.81,14.81,45980.0,12.0822,12.0822,12.0577,12.0577,45980.0
2021-01-15 13:50:00,14.81,14.82,14.78,14.79,57662.0,12.0577,12.0659,12.0333,12.0414,57662.0
2021-01-15 13:55:00,14.78,14.81,14.76,14.81,71533.0,12.0333,12.0577,12.017,12.0577,71533.0
2021-01-15 14:00:00,14.81,14.81,14.79,14.81,46106.0,12.0577,12.0577,12.0414,12.0577,46106.0
2021-01-15 14:05:00,14.81,14.82,14.78,14.78,58502.0,12.0577,12.0659,12.0333,12.0333,58502.0
2021-01-15 14:10:00,14.79,14.81,14.78,14.8,55924.0,12.0414,12.0577,12.0333,12.0496,55924.0
2021-01-15 14:15:00,14.8,14.81,14.77,14.78,34706.0,12.0496,12.0577,12.0252,12.0333,34706.0
2021-01-15 14:20:00,14.78,14.82,14.77,14.82,173487.0,12.0333,12.0659,12.0252,12.0659,173487.0
2021-01-15 14:25:00,14.82,14.85,14.8,14.85,36489.0,12.0659,12.0903,12.0496,12.0903,36489.0
2021-01-15 14:30:00,14.85,14.86,14.84,14.85,45852.0,12.0903,12.0984,12.0822,12.0903,45852.0
2021-01-15 14:35:00,14.85,14.86,14.84,14.84,46916.0,12.0903,12.0984,12.0822,12.0822,46916.0
2021-01-15 14:40:00,14.84,14.84,14.82,14.84,75940.0,12.0822,12.0822,12.0659,12.0822,75940.0
2021-01-15 14:45:00,14.83,14.84,14.82,14.82,65660.0,12.074,12.0822,12.0659,12.0659,65660.0
2021-01-15 14:50:00,14.82,14.83,14.8,14.82,35745.0,12.0659,12.074,12.0496,12.0659,35745.0
2021-01-15 14:55:00,14.81,14.83,14.79,14.82,57485.0,12.0577,12.074,12.0414,12.0659,57485.0
2021-01-15 15:00:00,14.82,14.84,14.81,14.82,153797.0,12.0659,12.0822,12.0577,12.0659,153797.0
2021-01-15 15:05:00,14.83,14.83,14.79,14.81,89208.0,12.074,12.074,12.0414,12.0577,89208.0
2021-01-15 15:10:00,14.81,14.85,14.8,14.83,95176.0,12.0577,12.0903,12.0496,12.074,95176.0
2021-01-15 15:15:00,14.83,14.84,14.81,14.83,67600.0,12.074,12.0822,12.0577,12.074,67600.0
2021-01-15 15:20:00,14.82,14.82,14.78,14.8,108816.0,12.0659,12.0659,12.0333,12.0496,108816.0
2021-01-15 15:25:00,14.79,14.81,14.79,14.8,73626.0,12.0414,12.0577,12.0414,12.0496,73626.0
2021-01-15 15:30:00,14.81,14.81,14.75,14.78,276420.0,12.0577,12.0577,12.0089,12.0333,276420.0
2021-01-15 15:35:00,14.78,14.79,14.75,14.77,243978.0,12.0333,12.0414,12.0089,12.0252,243978.0
2021-01-15 15:40:00,14.77,14.8,14.76,14.79,328735.0,12.0252,12.0496,12.017,12.0414,328735.0
2021-01-15 15:45:00,14.78,14.8,14.74,14.75,253126.0,12.0333,12.0496,12.0007,12.0089,253126.0
2021-01-15 15:50:00,14.75,14.76,14.71,14.73,564469.0,12.0089,12.017,11.9763,11.9926,564469.0
2021-01-15 15:55:00,14.73,14.78,14.71,14.78,678713.0,11.9926,12.0333,11.9763,12.0333,678713.0
2021-01-19 09:30:00,14.82,14.89,14.65,14.73,421698.0,12.0659,12.1229,11.9275,11.9926,421698.0
2021-01-19 09:35:00,14.73,14.78,14.66,14.78,273327.0,11.9926,12.0333,11.9356,12.0333,273327.0
2021-01-19 09:40:00,14.77,14.8,14.7,14.8,228363.0,12.0252,12.0496,11.9682,12.0496,228363.0
2021-01-19 09:45:00,14.8,14.86,14.79,14.82,281374.0,12.0496,12.0984,12.0414,12.0659,281374.0
2021-01-19 09:50:00,14.83,14.86,14.81,14.84,123934.0,12.074,12.0984,12.0577,12.0822,123934.0
2021-01-19 09:55:00,14.83,14.84,14.77,14.77,114280.0,12.074,12.0822,12.0252,12.0252,114280.0
2021-01-19 10:00:00,14.77,14.78,14.72,14.77,126628.0,12.0252,12.0333,11.9845,12.0252,126628.0
2021-01-19 10:05:00,14.76,14.8,14.7,14.71,201126.0,12.017,12.0496,11.9682,11.9763,201126.0
2021-01-19 10:10:00,14.7,14.71,14.64,14.67,98438.0,11.9682,11.9763,11.9193,11.9437,98438.0
2021-01-19 10:15:00,14.67,14.67,14.62,14.65,145810.0,11.9437,11.9437,11.903,11.9275,145810.0
2021-01-19 10:20:00,14.65,14.68,14.64,14.66,100907.0,11.9275,11.9519,11.9193,11.9356,100907.0
2021-01-19 10:25:00,14.66,14.67,14.64,14.67,124852.0,11.9356,11.9437,11.9193,11.9437,124852.0
2021-01-19 10:30:00,14.67,14.73,14.66,14.73,51897.0,11.9437,11.9926,11.9356,11.9926,51897.0
2021-01-19 10:35:00,14.72,14.74,14.71,14.73,54074.0,11.9845,12.0007,11.9763,11.9926,54074.0
2021-01-19 10:40:00,14.72,14.75,14.71,14.74,84964.0,11.9845,12.0089,11.9763,12.0007,84964.0
2021-01-19 10:45:00,14.74,14.79,14.73,14.78,63103.0,12.0007,12.0414,11.9926,12.0333,63103.0
2021-01-19 10:50:00,14.78,14.81,14.78,14.81,84010.0,12.0333,12.0577,12.0333,12.0577,84010.0
2021-01-19 10:55:00,14.81,14.82,14.79,14.79,116620.0,12.0577,12.0659,12.0414,12.0414,116620.0
2021-01-19 11:00:00,14.79,14.8,14.78,14.79,30430.0,12.0414,12.0496,12.0333,12.0414,30430.0
2021-01-19 11:05:00,14.78,14.79,14.74,14.77,166140.0,12.0333,12.0414,12.0007,12.0252,166140.0
2021-01-19 11:10:00,14.77,14.81,14.76,14.8,72072.0,12.0252,12.0577,12.017,12.0496,72072.0
2021-01-19 11:15:00,14.8,14.82,14.78,14.81,42146.0,12.0496,12.0659,12.0333,12.0577,42146.0
2021-01-19 11:20:00,14.81,14.84,14.8,14.83,84252.0,12.0577,12.0822,12.0496,12.074,84252.0
2021-01-19 11:25:00,14.83,14.86,14.82,14.84,113866.0,12.074,12.0984,12.0659,12.0822,113866.0
2021-01-19 11:30:00,14.84,14.84,14.74,14.76,294078.0,12.0822,12.0822,12.0007,12.017,294078.0
2021-01-19 11:35:00,14.75,14.78,14.75,14.77,62594.0,12.0089,12.0333,12.0089,12.0252,62594.0
2021-01-19 11:40:00,14.78,14.8,14.74,14.78,78724.0,12.0333,12.0496,12.0007,12.0333,78724.0
2021-01-19 11:45:00,14.78,14.79,14.77,14.79,32721.0,12.0333,12.0414,12.0252,12.0414,32721.0
2021-01-19 11:50:00,14.79,14.81,14.78,14.8,36638.0,12.0414,12.0577,12.0333,12.0496,36638.0
2021-01-19 11:55:00,14.8,14.81,14.77,14.78,38318.0,12.0496,12.0577,12.0252,12.0333,38318.0
2021-01-19 12:00:00,14.77,14.8,14.76,14.77,47633.0,12.0252,12.0496,12.017,12.0252,47633.0
2021-01-19 12:05:00,14.78,14.8,14.77,14.79,35833.0,12.0333,12.0496,12.0252,12.0414,35833.0
2021-01-19 12:10:00,14.79,14.79,14.77,14.78,22767.0,12.0414,12.0414,12.0252,12.0333,22767.0
2021-01-19 12:15:00,14.79,14.8,14.76,14.79,42234.0,12.0414,12.0496,12.017,12.0414,42234.0
2021-01-19 12:20:00,14.8,14.8,14.77,14.79,44422.0,12.0496,12.0496,12.0252,12.0414,44422.0
2021-01-19 12:25:00,14.79,14.8,14.78,14.79,29802.0,12.0414,12.0496,12.0333,12.0414,29802.0
2021-01-19 12:30:00,14.79,14.81,14.76,14.78,74105.0,12.0414,12.0577,12.017,12.0333,74105.0
2021-01-19 12:35:00,14.78,14.78,14.74,14.77,79058.0,12.0333,12.0333,12.0007,12.0252,79058.0
2021-01-19 12:40:00,14.77,14.82,14.76,14.82,27230.0,12.0252,12.0659,12.017,12.0659,27230.0
2021-01-19 12:45:00,14.82,14.83,14.8,14.81,34301.0,12.0659,12.074,12.0496,12.0577,34301.0
2021-01-19 12:50:00,14.8,14.82,14.8,14.81,22537.0,12.0496,12.0659,12.0496,12.0577,22537.0
2021-01-19 12:55:00,14.81,14.83,14.8,14.83,30841.0,12.0577,12.074,12.0496,12.074,30841.0
2021-01-19 13:00:00,14.83,14.83,14.82,14.83,26674.0,12.074,12.074,12.0659,12.074,26674.0
2021-01-19 13:05:00,14.82,14.85,14.81,14.85,259804.0,12.0659,12.0903,12.0577,12.0903,259804.0
2021-01-19 13:10:00,14.85,14.87,14.84,14.85,45858.0,12.0903,12.1066,12.0822,12.0903,45858.0
2021-01-19 13:15:00,14.85,14.86,14.84,14.84,146001.0,12.0903,12.0984,12.0822,12.0822,146001.0
2021-01-19 13:20:00,14.84,14.86,14.84,14.84,132066.0,12.0822,12.0984,12.0822,12.0822,132066.0
2021-01-19 13:25:00,14.85,14.86,14.84,14.84,91616.0,12.0903,12.0984,12.0822,12.0822,91616.0
2021-01-19 13:30:00,14.85,14.86,14.83,14.86,70082.0,12.0903,12.0984,12.074,12.0984,70082.0
2021-01-19 13:35:00,14.86,14.88,14.84,14.85,44169.0,12.0984,12.1147,12.0822,12.0903,44169.0
2021-01-19 13:40:00,14.85,14.86,14.84,14.86,32355.0,12.0903,12.0984,12.0822,12.0984,32355.0
2021-01-19 13:45:00,14.86,14.86,14.84,14.85,57706.0,12.0984,12.0984,12.0822,12.0903,57706.0
2021-01-19 13:50:00,14.85,14.87,14.85,14.87,32848.0,12.0903,12.1066,12.0903,12.1066,32848.0
2021-01-19 13:55:00,14.86,14.87,14.85,14.85,48428.0,12.0984,12.1066,12.0903,12.0903,48428.0
2021-01-19 14:00:00,14.86,14.87,14.84,14.85,198174.0,12.0984,12.1066,12.0822,12.0903,198174.0
2021-01-19 14:05:00,14.85,14.87,14.84,14.86,65940.0,12.0903,12.1066,12.0822,12.0984,65940.0
2021-01-19 14:10:00,14.86,14.88,14.85,14.87,63037.0,12.0984,12.1147,12.0903,12.1066,63037.0
2021-01-19 14:15:00,14.87,14.88,14.85,14.87,27454.0,12.1066,12.1147,12.0903,12.1066,27454.0
2021-01-19 14:20:00,14.87,14.88,14.87,14.88,18750.0,12.1066,12.1147,12.1066,12.1147,18750.0
2021-01-19 14:25:00,14.88,14.89,14.86,14.87,66478.0,12.1147,12.1229,12.0984,12.1066,66478.0
2021-01-19 14:30:00,14.87,14.88,14.86,14.86,174693.0,12.1066,12.1147,12.0984,12.0984,174693.0
2021-01-19 14:35:00,14.87,14.88,14.86,14.87,67928.0,12.1066,12.1147,12.0984,12.1066,67928.0
2021-01-19 14:40:00,14.88,14.88,14.85,14.85,48103.0,12.1147,12.1147,12.0903,12.0903,48103.0
2021-01-19 14:45:00,14.85,14.86,14.84,14.86,133973.0,12.0903,12.0984,12.0822,12.0984,133973.0
2021-01-19 14:50:00,14.86,14.86,14.84,14.85,70045.0,12.0984,12.0984,12.0822,12.0903,70045.0
2021-01-19 14:55:00,14.85,14.86,14.84,14.86,97655.0,12.0903,12.0984,12.0822,12.0984,97655.0
2021-01-19 15:00:00,14.86,14.87,14.84,14.87,195673.0,12.0984,12.1066,12.0822,12.1066,195673.0
2021-01-19 15:05:00,14.87,14.88,14.86,14.87,64541.0,12.1066,12.1147,12.0984,12.1066,64541.0
2021-01-19 15:10:00,14.88,14.89,14.87,14.88,72496.0,12.1147,12.1229,12.1066,12.1147,72496.0
2021-01-19 15:15:00,14.88,14.9,14.88,14.9,83590.0,12.1147,12.131,12.1147,12.131,83590.0
2021-01-19 15:20:00,14.9,14.92,14.9,14.92,91443.0,12.131,12.1473,12.131,12.1473,91443.0
2021-01-19 15:25:00,14.92,14.94,14.91,14.94,62157.0,12.1473,12.1636,12.1391,12.1636,62157.0
2021-01-19 15:30:00,14.94,14.94,14.91,14.93,89249.0,12.1636,12.1636,12.1391,12.1554,89249.0
2021-01-19 15:35:00,14.92,14.93,14.88,14.89,150727.0,12.1473,12.1554,12.1147,12.1229,150727.0
2021-01-19 15:40:00,14.88,14.9,14.88,14.9,142306.0,12.1147,12.131,12.1147,12.131,142306.0
2021-01-19 15:45:00,14.89,14.91,14.88,14.9,188262.0,12.1229,12.1391,12.1147,12.131,188262.0
2021-01-19 15:50:00,14.91,14.93,14.87,14.92,536070.0,12.1391,12.1554,12.1066,12.1473,536070.0
2021-01-19 15:55:00,14.92,14.92,14.87,14.88,632487.0,12.1473,12.1473,12.1066,12.1147,632487.0
2021-01-20 09:30:00,14.85,14.86,14.71,14.77,486152.0,12.0903,12.0984,11.9763,12.0252,486152.0
2021-01-20 09:35:00,14.77,14.84,14.73,14.74,184822.0,12.0252,12.0822,11.9926,12.0007,184822.0
2021-01-20 09:40:00,14.73,14.73,14.65,14.68,271662.0,11.9926,11.9926,11.9275,11.9519,271662.0
2021-01-20 09:45:00,14.68,14.73,14.66,14.69,170949.0,11.9519,11.9926,11.9356,11.96,170949.0
2021-01-20 09:50:00,14.69,14.72,14.68,14.71,228701.0,11.96,11.9845,11.9519,11.9763,228701.0
2021-01-20 09:55:00,14.71,14.73,14.69,14.72,70698.0,11.9763,11.9926,11.96,11.9845,70698.0
2021-01-20 10:00:00,14.71,14.74,14.68,14.71,241225.0,11.9763,12.0007,11.9519,11.9763,241225.0
2021-01-20 10:05:00,14.71,14.73,14.68,14.71,237774.0,11.9763,11.9926,11.9519,11.9763,237774.0
2021-01-20 10:10:00,14.7,14.72,14.69,14.72,392646.0,11.9682,11.9845,11.96,11.9845,392646.0
2021-01-20 10:15:00,14.71,14.77,14.7,14.74,242718.0,11.9763,12.0252,11.9682,12.0007,242718.0
2021-01-20 10:20:00,14.74,14.74,14.7,14.71,164852.0,12.0007,12.0007,11.9682,11.9763,164852.0
2021-01-20 10:25:00,14.71,14.73,14.69,14.71,306850.0,11.9763,11.9926,11.96,11.9763,306850.0
2021-01-20 10:30:00,14.71,14.73,14.69,14.73,209264.0,11.9763,11.9926,11.96,11.9926,209264.0
2021-01-20 10:35:00,14.73,14.77,14.69,14.77,233792.0,11.9926,12.0252,11.96,12.0252,233792.0
2021-01-20 10:40:00,14.77,14.79,14.75,14.76,110635.0,12.0252,12.0414,12.0089,12.017,110635.0
2021-01-20 10:45:00,14.76,14.77,14.69,14.72,98008.0,12.017,12.0252,11.96,11.9845,98008.0
2021-01-20 10:50:00,14.73,14.73,14.7,14.71,63362.0,11.9926,11.9926,11.9682,11.9763,63362.0
2021-01-20 10:55:00,14.7,14.71,14.69,14.7,145135.0,11.9682,11.9763,11.96,11.9682,145135.0
2021-01-20 11:00:00,14.7,14.7,14.65,14.66,197605.0,11.9682,11.9682,11.9275,11.9356,197605.0
2021-01-20 11:05:00,14.66,14.66,14.61,14.64,217426.0,11.9356,11.9356,11.8949,11.9193,217426.0
2021-01-20 11:10:00,14.64,14.65,14.63,14.64,149597.0,11.9193,11.9275,11.9112,11.9193,149597.0
2021-01-20 11:15:00,14.65,14.68,14.64,14.67,181825.0,11.9275,11.9519,11.9193,11.9437,181825.0
2021-01-20 11:20:00,14.67,14.68,14.64,14.64,79061.0,11.9437,11.9519,11.9193,11.9193,79061.0
2021-01-20 11:25:00,14.64,14.66,14.62,14.65,119180.0,11.9193,11.9356,11.903,11.9275,119180.0
2021-01-20 11:30:00,14.65,14.66,14.63,14.65,146545.0,11.9275,11.9356,11.9112,11.9275,146545.0
2021-01-20 11:35:00,14.65,14.65,14.63,14.65,89553.0,11.9275,11.9275,11.9112,11.9275,89553.0
2021-01-20 11:40:00,14.64,14.67,14.64,14.65,108898.0,11.9193,11.9437,11.9193,11.9275,108898.0
2021-01-20 11:45:00,14.65,14.67,14.64,14.66,65601.0,11.9275,11.9437,11.9193,11.9356,65601.0
2021-01-20 11:50:00,14.66,14.66,14.63,14.64,102261.0,11.9356,11.9356,11.9112,11.9193,102261.0
2021-01-20 11:55:00,14.64,14.64,14.62,14.63,156374.0,11.9193,11.9193,11.903,11.9112,156374.0
2021-01-20 12:00:00,14.63,14.64,14.62,14.63,169747.0,11.9112,11.9193,11.903,11.9112,169747.0
2021-01-20 12:05:00,14.63,14.64,14.62,14.64,309697.0,11.9112,11.9193,11.903,11.9193,309697.0
2021-01-20 12:10:00,14.63,14.65,14.62,14.63,138088.0,11.9112,11.9275,11.903,11.9112,138088.0
2021-01-20 12:15:00,14.63,14.63,14.62,14.63,67410.0,11.9112,11.9112,11.903,11.9112,67410.0
2021-01-20 12:20:00,14.63,14.64,14.62,14.64,88503.0,11.9112,11.9193,11.903,11.9193,88503.0
2021-01-20 12:25:00,14.64,14.65,14.63,14.64,69130.0,11.9193,11.9275,11.9112,11.9193,69130.0
2021-01-20 12:30:00,14.64,14.65,14.62,14.63,102210.0,11.9193,11.9275,11.903,11.9112,102210.0
2021-01-20 12:35:00,14.62,14.63,14.61,14.62,187908.0,11.903,11.9112,11.8949,11.903,187908.0
2021-01-20 12:40:00,14.63,14.64,14.62,14.64,105787.0,11.9112,11.9193,11.903,11.9193,105787.0
2021-01-20 12:45:00,14.64,14.66,14.62,14.66,86174.0,11.9193,11.9356,11.903,11.9356,86174.0
2021-01-20 12:50:00,14.65,14.68,14.65,14.67,97364.0,11.9275,11.9519,11.9275,11.9437,97364.0
2021-01-20 12:55:00,14.67,14.69,14.66,14.67,69017.0,11.9437,11.96,11.9356,11.9437,69017.0
2021-01-20 13:00:00,14.67,14.67,14.65,14.66,35504.0,11.9437,11.9437,11.9275,11.9356,35504.0
2021-01-20 13:05:00,14.66,14.66,14.63,14.64,65480.0,11.9356,11.9356,11.9112,11.9193,65480.0
2021-01-20 13:10:00,14.64,14.65,14.63,14.65,151593.0,11.9193,11.9275,11.9112,11.9275,151593.0
2021-01-20 13:15:00,14.64,14.66,14.64,14.66,61064.0,11.9193,11.9356,11.9193,11.9356,61064.0
2021-01-20 13:20:00,14.65,14.66,14.64,14.65,78035.0,11.9275,11.9356,11.9193,11.9275,78035.0
2021-01-20 13:25:00,14.65,14.65,14.64,14.65,68436.0,11.9275,11.9275,11.9193,11.9275,68436.0
2021-01-20 13:30:00,14.65,14.65,14.64,14.65,58418.0,11.9275,11.9275,11.9193,11.9275,58418.0
2021-01-20 13:35:00,14.65,14.65,14.64,14.65,76639.0,11.9275,11.9275,11.9193,11.9275,76639.0
2021-01-20 13:40:00,14.64,14.68,14.64,14.68,171430.0,11.9193,11.9519,11.9193,11.9519,171430.0
2021-01-20 13:45:00,14.68,14.68,14.64,14.65,47262.0,11.9519,11.9519,11.9193,11.9275,47262.0
2021-01-20 13:50:00,14.64,14.66,14.64,14.65,132959.0,11.9193,11.9356,11.9193,11.9275,132959.0
2021-01-20 13:55:00,14.65,14.65,14.64,14.64,114618.0,11.9275,11.9275,11.9193,11.9193,114618.0
2021-01-20 14:00:00,14.65,14.65,14.64,14.64,69010.0,11.9275,11.9275,11.9193,11.9193,69010.0
2021-01-20 14:05:00,14.65,14.66,14.63,14.64,146130.0,11.9275,11.9356,11.9112,11.9193,146130.0
2021-01-20 14:10:00,14.64,14.64,14.63,14.64,109417.0,11.9193,11.9193,11.9112,11.9193,109417.0
2021-01-20 14:15:00,14.64,14.68,14.63,14.67,105781.0,11.9193,11.9519,11.9112,11.9437,105781.0
2021-01-20 14:20:00,14.67,14.67,14.64,14.66,96095.0,11.9437,11.9437,11.9193,11.9356,96095.0
2021-01-20 14:25:00,14.67,14.67,14.64,14.66,75952.0,11.9437,11.9437,11.9193,11.9356,75952.0
2021-01-20 14:30:00,14.65,14.68,14.65,14.67,91195.0,11.9275,11.9519,11.9275,11.9437,91195.0
2021-01-20 14:35:00,14.67,14.68,14.66,14.67,76009.0,11.9437,11.9519,11.9356,11.9437,76009.0
2021-01-20 14:40:00,14.67,14.69,14.66,14.67,90461.0,11.9437,11.96,11.9356,11.9437,90461.0
2021-01-20 14:45:00,14.67,14.68,14.65,14.67,101089.0,11.9437,11.9519,11.9275,11.9437,101089.0
2021-01-20 14:50:00,14.68,14.69,14.67,14.68,69194.0,11.9519,11.96,11.9437,11.9519,69194.0
2021-01-20 14:55:00,14.68,14.68,14.65,14.66,107966.0,11.9519,11.9519,11.9275,11.9356,107966.0
2021-01-20 15:00:00,14.66,14.68,14.65,14.67,77246.0,11.9356,11.9519,11.9275,11.9437,77246.0
2021-01-20 15:05:00,14.66,14.68,14.66,14.68,78074.0,11.9356,11.9519,11.9356,11.9519,78074.0
2021-01-20 15:10:00,14.68,14.68,14.64,14.64,117150.0,11.9519,11.9519,11.9193,11.9193,117150.0
2021-01-20 15:15:00,14.65,14.68,14.64,14.68,99834.0,11.9275,11.9519,11.9193,11.9519,99834.0
2021-01-20 15:20:00,14.69,14.69,14.64,14.65,78253.0,11.96,11.96,11.9193,11.9275,78253.0
2021-01-20 15:25:00,14.65,14.69,14.64,14.68,130796.0,11.9275,11.96,11.9193,11.9519,130796.0
2021-01-20 15:30:00,14.68,14.69,14.64,14.66,134081.0,11.9519,11.96,11.9193,11.9356,134081.0
2021-01-20 15:35:00,14.66,14.69,14.64,14.69,205698.0,11.9356,11.96,11.9193,11.96,205698.0
2021-01-20 15:40:00,14.69,14.69,14.66,14.67,161776.0,11.96,11.96,11.9356,11.9437,161776.0
2021-01-20 15:45:00,14.67,14.68,14.66,14.67,121664.0,11.9437,11.9519,11.9356,11.9437,121664.0
2021-01-20 15:50:00,14.66,14.7,14.64,14.7,479975.0,11.9356,11.9682,11.9193,11.9682,479975.0
2021-01-20 15:55:00,14.7,14.7,14.67,14.68,652661.0,11.9682,11.9682,11.9437,11.9519,652661.0
2021-01-21 09:30:00,14.76,14.76,14.58,14.69,149105.0,12.017,12.017,11.8705,11.96,149105.0
2021-01-21 09:35:00,14.7,14.7,14.59,14.65,152255.0,11.9682,11.9682,11.8786,11.9275,152255.0
2021-01-21 09:40:00,14.65,14.68,14.6,14.61,269600.0,11.9275,11.9519,11.8868,11.8949,269600.0
2021-01-21 09:45:00,14.61,14.69,14.6,14.64,147773.0,11.8949,11.96,11.8868,11.9193,147773.0
2021-01-21 09:50:00,14.64,14.68,14.63,14.64,90130.0,11.9193,11.9519,11.9112,11.9193,90130.0
2021-01-21 09:55:00,14.64,14.67,14.61,14.63,180450.0,11.9193,11.9437,11.8949,11.9112,180450.0
2021-01-21 10:00:00,14.63,14.66,14.62,14.63,219791.0,11.9112,11.9356,11.903,11.9112,219791.0
2021-01-21 10:05:00,14.63,14.63,14.6,14.63,605306.0,11.9112,11.9112,11.8868,11.9112,605306.0
2021-01-21 10:10:00,14.63,14.63,14.58,14.61,98291.0,11.9112,11.9112,11.8705,11.8949,98291.0
2021-01-21 10:15:00,14.6,14.61,14.57,14.59,56574.0,11.8868,11.8949,11.8623,11.8786,56574.0
2021-01-21 10:20:00,14.58,14.6,14.54,14.57,210325.0,11.8705,11.8868,11.8379,11.8623,210325.0
2021-01-21 10:25:00,14.57,14.63,14.56,14.61,156259.0,11.8623,11.9112,11.8542,11.8949,156259.0
2021-01-21 10:30:00,14.61,14.62,14.58,14.6,145136.0,11.8949,11.903,11.8705,11.8868,145136.0
2021-01-21 10:35:00,14.59,14.6,14.58,14.59,180859.0,11.8786,11.8868,11.8705,11.8786,180859.0
2021-01-21 10:40:00,14.59,14.59,14.57,14.58,138396.0,11.8786,11.8786,11.8623,11.8705,138396.0
2021-01-21 10:45:00,14.58,14.59,14.57,14.58,118050.0,11.8705,11.8786,11.8623,11.8705,118050.0
2021-01-21 10:50:00,14.58,14.58,14.57,14.58,205716.0,11.8705,11.8705,11.8623,11.8705,205716.0
2021-01-21 10:55:00,14.58,14.58,14.57,14.58,134209.0,11.8705,11.8705,11.8623,11.8705,134209.0
2021-01-21 11:00:00,14.58,14.61,14.57,14.6,304427.0,11.8705,11.8949,11.8623,11.8868,304427.0
2021-01-21 11:05:00,14.59,14.6,14.48,14.5,168740.0,11.8786,11.8868,11.7891,11.8053,168740.0
2021-01-21 11:10:00,14.5,14.53,14.47,14.53,103414.0,11.8053,11.8298,11.7809,11.8298,103414.0
2021-01-21 11:15:00,14.53,14.55,14.52,14.55,167948.0,11.8298,11.846,11.8216,11.846,167948.0
2021-01-21 11:20:00,14.54,14.59,14.54,14.56,51893.0,11.8379,11.8786,11.8379,11.8542,51893.0
2021-01-21 11:25:00,14.56,14.58,14.55,14.57,210810.0,11.8542,11.8705,11.846,11.8623,210810.0
2021-01-21 11:30:00,14.56,14.57,14.54,14.54,114062.0,11.8542,11.8623,11.8379,11.8379,114062.0
2021-01-21 11:35:00,14.55,14.56,14.54,14.56,94274.0,11.846,11.8542,11.8379,11.8542,94274.0
2021-01-21 11:40:00,14.56,14.56,14.55,14.56,69785.0,11.8542,11.8542,11.846,11.8542,69785.0
2021-01-21 11:45:00,14.56,14.59,14.55,14.57,85165.0,11.8542,11.8786,11.846,11.8623,85165.0
2021-01-21 11:50:00,14.57,14.58,14.54,14.54,219234.0,11.8623,11.8705,11.8379,11.8379,219234.0
2021-01-21 11:55:00,14.54,14.56,14.54,14.55,94152.0,11.8379,11.8542,11.8379,11.846,94152.0
2021-01-21 12:00:00,14.56,14.59,14.54,14.59,63972.0,11.8542,11.8786,11.8379,11.8786,63972.0
2021-01-21 12:05:00,14.59,14.61,14.57,14.59,100691.0,11.8786,11.8949,11.8623,11.8786,100691.0
2021-01-21 12:10:00,14.58,14.59,14.55,14.57,80994.0,11.8705,11.8786,11.846,11.8623,80994.0
2021-01-21 12:15:00,14.57,14.57,14.55,14.55,42895.0,11.8623,11.8623,11.846,11.846,42895.0
2021-01-21 12:20:00,14.55,14.57,14.54,14.56,49492.0,11.846,11.8623,11.8379,11.8542,49492.0
2021-01-21 12:25:00,14.56,14.58,14.55,14.58,30871.0,11.8542,11.8705,11.846,11.8705,30871.0
2021-01-21 12:30:00,14.57,14.58,14.54,14.56,88226.0,11.8623,11.8705,11.8379,11.8542,88226.0
2021-01-21 12:35:00,14.57,14.57,14.54,14.55,70681.0,11.8623,11.8623,11.8379,11.846,70681.0
2021-01-21 12:40:00,14.56,14.57,14.54,14.55,60278.0,11.8542,11.8623,11.8379,11.846,60278.0
2021-01-21 12:45:00,14.55,14.56,14.54,14.54,52583.0,11.846,11.8542,11.8379,11.8379,52583.0
2021-01-21 12:50:00,14.54,14.57,14.54,14.57,83419.0,11.8379,11.8623,11.8379,11.8623,83419.0
2021-01-21 12:55:00,14.56,14.57,14.54,14.55,36198.0,11.8542,11.8623,11.8379,11.846,36198.0
2021-01-21 13:00:00,14.55,14.56,14.54,14.54,52472.0,11.846,11.8542,11.8379,11.8379,52472.0
2021-01-21 13:05:00,14.55,14.56,14.54,14.55,72870.0,11.846,11.8542,11.8379,11.846,72870.0
2021-01-21 13:10:00,14.56,14.56,14.55,14.55,68859.0,11.8542,11.8542,11.846,11.846,68859.0
2021-01-21 13:15:00,14.55,14.56,14.55,14.56,17146.0,11.846,11.8542,11.846,11.8542,17146.0
2021-01-21 13:20:00,14.55,14.57,14.55,14.56,53482.0,11.846,11.8623,11.846,11.8542,53482.0
2021-01-21 13:25:00,14.56,14.56,14.54,14.54,142936.0,11.8542,11.8542,11.8379,11.8379,142936.0
2021-01-21 13:30:00,14.54,14.56,14.54,14.55,116081.0,11.8379,11.8542,11.8379,11.846,116081.0
2021-01-21 13:35:00,14.55,14.55,14.54,14.55,20722.0,11.846,11.846,11.8379,11.846,20722.0
2021-01-21 13:40:00,14.54,14.56,14.54,14.56,132092.0,11.8379,11.8542,11.8379,11.8542,132092.0
2021-01-21 13:45:00,14.55,14.56,14.54,14.54,94953.0,11.846,11.8542,11.8379,11.8379,94953.0
2021-01-21 13:50:00,14.54,14.56,14.54,14.56,76739.0,11.8379,11.8542,11.8379,11.8542,76739.0
2021-01-21 13:55:00,14.56,14.57,14.55,14.55,59612.0,11.8542,11.8623,11.846,11.846,59612.0
2021-01-21 14:00:00,14.56,14.56,14.54,14.55,136494.0,11.8542,11.8542,11.8379,11.846,136494.0
2021-01-21 14:05:00,14.56,14.56,14.55,14.56,21594.0,11.8542,11.8542,11.846,11.8542,21594.0
2021-01-21 14:10:00,14.56,14.58,14.55,14.58,59855.0,11.8542,11.8705,11.846,11.8705,59855.0
2021-01-21 14:15:00,14.58,14.59,14.57,14.58,82957.0,11.8705,11.8786,11.8623,11.8705,82957.0
2021-01-21 14:20:00,14.58,14.59,14.57,14.58,37833.0,11.8705,11.8786,11.8623,11.8705,37833.0
2021-01-21 14:25:00,14.58,14.58,14.56,14.57,86327.0,11.8705,11.8705,11.8542,11.8623,86327.0
2021-01-21 14:30:00,14.58,14.59,14.56,14.58,49875.0,11.8705,11.8786,11.8542,11.8705,49875.0
2021-01-21 14:35:00,14.58,14.61,14.58,14.6,73540.0,11.8705,11.8949,11.8705,11.8868,73540.0
2021-01-21 14:40:00,14.6,14.61,14.57,14.6,86400.0,11.8868,11.8949,11.8623,11.8868,86400.0
2021-01-21 14:45:00,14.59,14.6,14.56,14.57,83893.0,11.8786,11.8868,11.8542,11.8623,83893.0
2021-01-21 14:50:00,14.57,14.58,14.54,14.56,132292.0,11.8623,11.8705,11.8379,11.8542,132292.0
2021-01-21 14:55:00,14.57,14.58,14.55,14.57,93761.0,11.8623,11.8705,11.846,11.8623,93761.0
2021-01-21 15:00:00,14.57,14.58,14.55,14.58,65086.0,11.8623,11.8705,11.846,11.8705,65086.0
2021-01-21 15:05:00,14.58,14.59,14.57,14.59,67179.0,11.8705,11.8786,11.8623,11.8786,67179.0
2021-01-21 15:10:00,14.58,14.59,14.56,14.57,133691.0,11.8705,11.8786,11.8542,11.8623,133691.0
2021-01-21 15:15:00,14.57,14.58,14.54,14.56,54312.0,11.8623,11.8705,11.8379,11.8542,54312.0
2021-01-21 15:20:00,14.56,14.57,14.54,14.56,130213.0,11.8542,11.8623,11.8379,11.8542,130213.0
2021-01-21 15:25:00,14.56,14.56,14.54,14.55,144958.0,11.8542,11.8542,11.8379,11.846,144958.0
2021-01-21 15:30:00,14.56,14.58,14.54,14.58,150786.0,11.8542,11.8705,11.8379,11.8705,150786.0
2021-01-21 15:35:00,14.58,14.58,14.54,14.55,143913.0,11.8705,11.8705,11.8379,11.846,143913.0
2021-01-21 15:40:00,14.56,14.57,14.54,14.56,146679.0,11.8542,11.8623,11.8379,11.8542,146679.0
2021-01-21 15:45:00,14.56,14.57,14.54,14.55,244316.0,11.8542,11.8623,11.8379,11.846,244316.0
2021-01-21 15:50:00,14.54,14.56,14.51,14.52,498313.0,11.8379,11.8542,11.8135,11.8216,498313.0
2021-01-21 15:55:00,14.52,14.54,14.5,14.51,633337.0,11.8216,11.8379,11.8053,11.8135,633337.0
2021-01-22 09:30:00,14.06,14.31,13.91,14.26,637649.0,11.4471,11.6506,11.325,11.6099,637649.0
2021-01-22 09:35:00,14.27,14.36,14.24,14.28,711469.0,11.6181,11.6914,11.5937,11.6262,711469.0
2021-01-22 09:40:00,14.27,14.37,14.19,14.26,551863.0,11.6181,11.6995,11.5529,11.6099,551863.0
2021-01-22 09:45:00,14.26,14.33,14.21,14.28,534175.0,11.6099,11.6669,11.5692,11.6262,534175.0
2021-01-22 09:50:00,14.28,14.32,14.21,14.29,717563.0,11.6262,11.6588,11.5692,11.6344,717563.0
2021-01-22 09:55:00,14.28,14.28,14.2,14.25,286590.0,11.6262,11.6262,11.5611,11.6018,286590.0
2021-01-22 10:00:00,14.25,14.26,14.23,14.26,322653.0,11.6018,11.6099,11.5855,11.6099,322653.0
2021-01-22 10:05:00,14.27,14.29,14.18,14.21,584999.0,11.6181,11.6344,11.5448,11.5692,584999.0
2021-01-22 10:10:00,14.22,14.23,14.19,14.19,574506.0,11.5774,11.5855,11.5529,11.5529,574506.0
2021-01-22 10:15:00,14.2,14.2,14.12,14.14,323784.0,11.5611,11.5611,11.496,11.5122,323784.0
2021-01-22 10:20:00,14.15,14.16,14.04,14.04,338797.0,11.5204,11.5285,11.4308,11.4308,338797.0
2021-01-22 10:25:00,14.04,14.05,13.97,13.97,296083.0,11.4308,11.439,11.3738,11.3738,296083.0
2021-01-22 10:30:00,13.98,14.02,13.95,13.99,259618.0,11.382,11.4145,11.3575,11.3901,259618.0
2021-01-22 10:35:00,14.0,14.03,13.98,14.01,487065.0,11.3983,11.4227,11.382,11.4064,487065.0
2021-01-22 10:40:00,14.01,14.03,13.96,13.99,234381.0,11.4064,11.4227,11.3657,11.3901,234381.0
2021-01-22 10:45:00,13.99,14.04,13.98,14.04,327013.0,11.3901,11.4308,11.382,11.4308,327013.0
2021-01-22 10:50:00,14.04,14.05,14.01,14.04,208622.0,11.4308,11.439,11.4064,11.4308,208622.0
2021-01-22 10:55:00,14.03,14.09,14.03,14.09,435436.0,11.4227,11.4715,11.4227,11.4715,435436.0
2021-01-22 11:00:00,14.09,14.12,14.08,14.1,399748.0,11.4715,11.496,11.4634,11.4797,399748.0
2021-01-22 11:05:00,14.1,14.1,14.04,14.05,214891.0,11.4797,11.4797,11.4308,11.439,214891.0
2021-01-22 11:10:00,14.05,14.06,14.03,14.06,361725.0,11.439,11.4471,11.4227,11.4471,361725.0
2021-01-22 11:15:00,14.05,14.08,14.01,14.07,326005.0,11.439,11.4634,11.4064,11.4552,326005.0
2021-01-22 11:20:00,14.07,14.08,14.06,14.08,301417.0,11.4552,11.4634,11.4471,11.4634,301417.0
2021-01-22 11:25:00,14.09,14.12,14.08,14.09,218213.0,11.4715,11.496,11.4634,11.4715,218213.0
2021-01-22 11:30:00,14.09,14.09,14.04,14.06,153070.0,11.4715,11.4715,11.4308,11.4471,153070.0
2021-01-22 11:35:00,14.06,14.12,14.05,14.11,222075.0,11.4471,11.496,11.439,11.4878,222075.0
2021-01-22 11:40:00,14.1,14.1,14.07,14.09,148556.0,11.4797,11.4797,11.4552,11.4715,148556.0
2021-01-22 11:45:00,14.09,14.09,14.07,14.08,282569.0,11.4715,11.4715,11.4552,11.4634,282569.0
2021-01-22 11:50:00,14.08,14.11,14.04,14.04,246562.0,11.4634,11.4878,11.4308,11.4308,246562.0
2021-01-22 11:55:00,14.04,14.08,14.04,14.04,151420.0,11.4308,11.4634,11.4308,11.4308,151420.0
2021-01-22 12:00:00,14.04,14.08,14.01,14.02,1930235.0,11.4308,11.4634,11.4064,11.4145,1930235.0
2021-01-22 12:05:00,14.01,14.02,13.93,13.94,198191.0,11.4064,11.4145,11.3413,11.3494,198191.0
2021-01-22 12:10:00,13.95,13.96,13.87,13.88,171493.0,11.3575,11.3657,11.2924,11.3006,171493.0
2021-01-22 12:15:00,13.88,13.9,13.84,13.85,200972.0,11.3006,11.3168,11.268,11.2761,200972.0
2021-01-22 12:20:00,13.85,13.87,13.84,13.85,149832.0,11.2761,11.2924,11.268,11.2761,149832.0
2021-01-22 12:25:00,13.86,13.87,13.83,13.84,303593.0,11.2843,11.2924,11.2598,11.268,303593.0
2021-01-22 12:30:00,13.84,13.85,13.82,13.83,1115622.0,11.268,11.2761,11.2517,11.2598,1115622.0
2021-01-22 12:35:00,13.83,13.84,13.8,13.83,145077.0,11.2598,11.268,11.2354,11.2598,145077.0
2021-01-22 12:40:00,13.83,13.83,13.76,13.77,229359.0,11.2598,11.2598,11.2029,11.211,229359.0
2021-01-22 12:45:00,13.77,13.82,13.76,13.79,187842.0,11.211,11.2517,11.2029,11.2273,187842.0
2021-01-22 12:50:00,13.79,13.82,13.78,13.82,80656.0,11.2273,11.2517,11.2191,11.2517,80656.0
2021-01-22 12:55:00,13.81,13.83,13.8,13.83,163879.0,11.2436,11.2598,11.2354,11.2598,163879.0
2021-01-22 13:00:00,13.83,13.83,13.76,13.78,192614.0,11.2598,11.2598,11.2029,11.2191,192614.0
2021-01-22 13:05:00,13.77,13.78,13.75,13.76,132576.0,11.211,11.2191,11.1947,11.2029,132576.0
2021-01-22 13:10:00,13.76,13.76,13.74,13.75,95702.0,11.2029,11.2029,11.1866,11.1947,95702.0
2021-01-22 13:15:00,13.75,13.78,13.75,13.78,179741.0,11.1947,11.2191,11.1947,11.2191,179741.0
2021-01-22 13:20:00,13.78,13.81,13.77,13.81,239718.0,11.2191,11.2436,11.211,11.2436,239718.0
2021-01-22 13:25:00,13.81,13.81,13.76,13.76,239078.0,11.2436,11.2436,11.2029,11.2029,239078.0
2021-01-22 13:30:00,13.76,13.81,13.75,13.81,168111.0,11.2029,11.2436,11.1947,11.2436,168111.0
2021-01-22 13:35:00,13.81,13.82,13.77,13.81,223204.0,11.2436,11.2517,11.211,11.2436,223204.0
2021-01-22 13:40:00,13.8,13.81,13.75,13.76,110695.0,11.2354,11.2436,11.1947,11.2029,110695.0
2021-01-22 13:45:00,13.77,13.8,13.77,13.78,100758.0,11.211,11.2354,11.211,11.2191,100758.0
2021-01-22 13:50:00,13.78,13.8,13.77,13.8,90720.0,11.2191,11.2354,11.211,11.2354,90720.0
2021-01-22 13:55:00,13.79,13.8,13.76,13.78,213380.0,11.2273,11.2354,11.2029,11.2191,213380.0
2021-01-22 14:00:00,13.78,13.78,13.77,13.77,99433.0,11.2191,11.2191,11.211,11.211,99433.0
2021-01-22 14:05:00,13.78,13.79,13.76,13.79,248991.0,11.2191,11.2273,11.2029,11.2273,248991.0
2021-01-22 14:10:00,13.79,13.8,13.78,13.79,72930.0,11.2273,11.2354,11.2191,11.2273,72930.0
2021-01-22 14:15:00,13.8,13.82,13.79,13.81,134294.0,11.2354,11.2517,11.2273,11.2436,134294.0
2021-01-22 14:20:00,13.81,13.81,13.76,13.79,207066.0,11.2436,11.2436,11.2029,11.2273,207066.0
2021-01-22 14:25:00,13.79,13.79,13.76,13.78,178632.0,11.2273,11.2273,11.2029,11.2191,178632.0
2021-01-22 14:30:00,13.78,13.78,13.75,13.77,121942.0,11.2191,11.2191,11.1947,11.211,121942.0
2021-01-22 14:35:00,13.76,13.77,13.74,13.75,133456.0,11.2029,11.211,11.1866,11.1947,133456.0
2021-01-22 14:40:00,13.75,13.8,13.74,13.78,211974.0,11.1947,11.2354,11.1866,11.2191,211974.0
2021-01-22 14:45:00,13.78,13.84,13.78,13.84,305995.0,11.2191,11.268,11.2191,11.268,305995.0
2021-01-22 14:50:00,13.84,13.85,13.82,13.84,283409.0,11.268,11.2761,11.2517,11.268,283409.0
2021-01-22 14:55:00,13.83,13.84,13.8,13.8,252683.0,11.2598,11.268,11.2354,11.2354,252683.0
2021-01-22 15:00:00,13.8,13.9,13.8,13.88,449838.0,11.2354,11.3168,11.2354,11.3006,449838.0
2021-01-22 15:05:00,13.88,13.9,13.86,13.88,306132.0,11.3006,11.3168,11.2843,11.3006,306132.0
2021-01-22 15:10:00,13.88,13.9,13.86,13.87,383317.0,11.3006,11.3168,11.2843,11.2924,383317.0
2021-01-22 15:15:00,13.86,13.87,13.85,13.87,305841.0,11.2843,11.2924,11.2761,11.2924,305841.0
2021-01-22 15:20:00,13.87,13.88,13.82,13.82,481430.0,11.2924,11.3006,11.2517,11.2517,481430.0
2021-01-22 15:25:00,13.83,13.86,13.8,13.86,284023.0,11.2598,11.2843,11.2354,11.2843,284023.0
2021-01-22 15:30:00,13.86,13.87,13.81,13.87,287792.0,11.2843,11.2924,11.2436,11.2924,287792.0
2021-01-22 15:35:00,13.87,13.89,13.86,13.88,465133.0,11.2924,11.3087,11.2843,11.3006,465133.0
2021-01-22 15:40:00,13.89,13.89,13.81,13.82,932548.0,11.3087,11.3087,11.2436,11.2517,932548.0
2021-01-22 15:45:00,13.82,13.85,13.79,13.83,825003.0,11.2517,11.2761,11.2273,11.2598,825003.0
2021-01-22 15:50:00,13.83,13.85,13.79,13.79,2469243.0,11.2598,11.2761,11.2273,11.2273,2469243.0
2021-01-22 15:55:00,13.79,13.86,13.78,13.85,2070503.0,11.2273,11.2843,11.2191,11.2761,2070503.0
2021-01-25 09:30:00,13.61,13.7,13.54,13.55,537806.0,11.0807,11.154,11.0237,11.0319,537806.0
2021-01-25 09:35:00,13.68,13.69,13.43,13.46,961007.0,11.1377,11.1459,10.9342,10.9586,961007.0
2021-01-25 09:40:00,13.56,13.57,13.41,13.42,308404.0,11.04,11.0482,10.9179,10.926,308404.0
2021-01-25 09:45:00,13.42,13.42,13.36,13.4,302298.0,10.926,10.926,10.8772,10.9098,302298.0
2021-01-25 09:50:00,13.4,13.43,13.38,13.41,311731.0,10.9098,10.9342,10.8935,10.9179,311731.0
2021-01-25 09:55:00,13.41,13.44,13.36,13.41,747886.0,10.9179,10.9423,10.8772,10.9179,747886.0
2021-01-25 10:00:00,13.4,13.44,13.37,13.44,297234.0,10.9098,10.9423,10.8853,10.9423,297234.0
2021-01-25 10:05:00,13.44,13.44,13.37,13.38,239439.0,10.9423,10.9423,10.8853,10.8935,239439.0
2021-01-25 10:10:00,13.38,13.39,13.31,13.34,256285.0,10.8935,10.9016,10.8365,10.8609,256285.0
2021-01-25 10:15:00,13.33,13.37,13.32,13.33,232654.0,10.8528,10.8853,10.8446,10.8528,232654.0
2021-01-25 10:20:00,13.32,13.33,13.3,13.32,205249.0,10.8446,10.8528,10.8283,10.8446,205249.0
2021-01-25 10:25:00,13.32,13.38,13.31,13.38,255608.0,10.8446,10.8935,10.8365,10.8935,255608.0
2021-01-25 10:30:00,13.38,13.41,13.37,13.38,323330.0,10.8935,10.9179,10.8853,10.8935,323330.0
2021-01-25 10:35:00,13.38,13.39,13.37,13.38,242395.0,10.8935,10.9016,10.8853,10.8935,242395.0
2021-01-25 10:40:00,13.38,13.4,13.37,13.39,118815.0,10.8935,10.9098,10.8853,10.9016,118815.0
2021-01-25 10:45:00,13.39,13.43,13.32,13.32,726650.0,10.9016,10.9342,10.8446,10.8446,726650.0
2021-01-25 10:50:00,13.32,13.33,13.23,13.23,316330.0,10.8446,10.8528,10.7714,10.7714,316330.0
2021-01-25 10:55:00,13.24,13.24,13.13,13.13,339062.0,10.7795,10.7795,10.6899,10.6899,339062.0
2021-01-25 11:00:00,13.13,13.17,13.09,13.12,502207.0,10.6899,10.7225,10.6574,10.6818,502207.0
2021-01-25 11:05:00,13.12,13.17,13.08,13.15,527758.0,10.6818,10.7225,10.6492,10.7062,527758.0
2021-01-25 11:10:00,13.14,13.19,13.13,13.18,290769.0,10.6981,10.7388,10.6899,10.7306,290769.0
2021-01-25 11:15:00,13.18,13.21,13.14,13.21,253688.0,10.7306,10.7551,10.6981,10.7551,253688.0
2021-01-25 11:20:00,13.2,13.21,13.15,13.17,275912.0,10.7469,10.7551,10.7062,10.7225,275912.0
2021-01-25 11:25:00,13.17,13.24,13.16,13.2,595241.0,10.7225,10.7795,10.7144,10.7469,595241.0
2021-01-25 11:30:00,13.2,13.21,13.15,13.18,237085.0,10.7469,10.7551,10.7062,10.7306,237085.0
2021-01-25 11:35:00,13.17,13.21,13.15,13.18,363857.0,10.7225,10.7551,10.7062,10.7306,363857.0
2021-01-25 11:40:00,13.18,13.24,13.16,13.23,332296.0,10.7306,10.7795,10.7144,10.7714,332296.0
2021-01-25 11:45:00,13.23,13.23,13.19,13.21,353720.0,10.7714,10.7714,10.7388,10.7551,353720.0
2021-01-25 11:50:00,13.21,13.24,13.19,13.21,162626.0,10.7551,10.7795,10.7388,10.7551,162626.0
2021-01-25 11:55:00,13.22,13.24,13.21,13.23,139251.0,10.7632,10.7795,10.7551,10.7714,139251.0
2021-01-25 12:00:00,13.23,13.27,13.22,13.23,186697.0,10.7714,10.8039,10.7632,10.7714,186697.0
2021-01-25 12:05:00,13.23,13.26,13.22,13.23,165459.0,10.7714,10.7958,10.7632,10.7714,165459.0
2021-01-25 12:10:00,13.23,13.23,13.2,13.2,137022.0,10.7714,10.7714,10.7469,10.7469,137022.0
2021-01-25 12:15:00,13.2,13.21,13.19,13.2,230324.0,10.7469,10.7551,10.7388,10.7469,230324.0
2021-01-25 12:20:00,13.2,13.21,13.19,13.2,159595.0,10.7469,10.7551,10.7388,10.7469,159595.0
2021-01-25 12:25:00,13.2,13.23,13.19,13.21,187652.0,10.7469,10.7714,10.7388,10.7551,187652.0
2021-01-25 12:30:00,13.21,13.24,13.19,13.21,316324.0,10.7551,10.7795,10.7388,10.7551,316324.0
2021-01-25 12:35:00,13.21,13.27,13.21,13.26,314276.0,10.7551,10.8039,10.7551,10.7958,314276.0
2021-01-25 12:40:00,13.26,13.31,13.25,13.29,613955.0,10.7958,10.8365,10.7876,10.8202,613955.0
2021-01-25 12:45:00,13.29,13.31,13.29,13.3,218449.0,10.8202,10.8365,10.8202,10.8283,218449.0
2021-01-25 12:50:00,13.29,13.31,13.27,13.31,391131.0,10.8202,10.8365,10.8039,10.8365,391131.0
2021-01-25 12:55:00,13.31,13.32,13.29,13.31,113845.0,10.8365,10.8446,10.8202,10.8365,113845.0
2021-01-25 13:00:00,13.31,13.32,13.29,13.29,136226.0,10.8365,10.8446,10.8202,10.8202,136226.0
2021-01-25 13:05:00,13.29,13.3,13.26,13.26,145246.0,10.8202,10.8283,10.7958,10.7958,145246.0
2021-01-25 13:10:00,13.27,13.31,13.26,13.31,171671.0,10.8039,10.8365,10.7958,10.8365,171671.0
2021-01-25 13:15:00,13.31,13.31,13.28,13.29,145879.0,10.8365,10.8365,10.8121,10.8202,145879.0
2021-01-25 13:20:00,13.29,13.32,13.28,13.31,152179.0,10.8202,10.8446,10.8121,10.8365,152179.0
2021-01-25 13:25:00,13.31,13.34,13.3,13.31,89298.0,10.8365,10.8609,10.8283,10.8365,89298.0
2021-01-25 13:30:00,13.31,13.36,13.31,13.34,125196.0,10.8365,10.8772,10.8365,10.8609,125196.0
2021-01-25 13:35:00,13.33,13.35,13.33,13.35,77036.0,10.8528,10.8691,10.8528,10.8691,77036.0
2021-01-25 13:40:00,13.35,13.36,13.33,13.34,63084.0,10.8691,10.8772,10.8528,10.8609,63084.0
2021-01-25 13:45:00,13.34,13.34,13.3,13.31,70197.0,10.8609,10.8609,10.8283,10.8365,70197.0
2021-01-25 13:50:00,13.31,13.36,13.31,13.35,333717.0,10.8365,10.8772,10.8365,10.8691,333717.0
2021-01-25 13:55:00,13.35,13.37,13.34,13.36,162224.0,10.8691,10.8853,10.8609,10.8772,162224.0
2021-01-25 14:00:00,13.36,13.37,13.34,13.37,203309.0,10.8772,10.8853,10.8609,10.8853,203309.0
2021-01-25 14:05:00,13.37,13.38,13.34,13.37,185437.0,10.8853,10.8935,10.8609,10.8853,185437.0
2021-01-25 14:10:00,13.37,13.37,13.34,13.35,61298.0,10.8853,10.8853,10.8609,10.8691,61298.0
2021-01-25 14:15:00,13.34,13.35,13.32,13.34,215353.0,10.8609,10.8691,10.8446,10.8609,215353.0
2021-01-25 14:20:00,13.34,13.36,13.33,13.34,101318.0,10.8609,10.8772,10.8528,10.8609,101318.0
2021-01-25 14:25:00,13.34,13.36,13.33,13.35,121217.0,10.8609,10.8772,10.8528,10.8691,121217.0
2021-01-25 14:30:00,13.35,13.35,13.34,13.35,62480.0,10.8691,10.8691,10.8609,10.8691,62480.0
2021-01-25 14:35:00,13.35,13.35,13.32,13.32,79260.0,10.8691,10.8691,10.8446,10.8446,79260.0
2021-01-25 14:40:00,13.32,13.33,13.32,13.33,98647.0,10.8446,10.8528,10.8446,10.8528,98647.0
2021-01-25 14:45:00,13.33,13.36,13.32,13.35,167570.0,10.8528,10.8772,10.8446,10.8691,167570.0
2021-01-25 14:50:00,13.35,13.35,13.32,13.32,118568.0,10.8691,10.8691,10.8446,10.8446,118568.0
2021-01-25 14:55:00,13.33,13.33,13.3,13.32,181717.0,10.8528,10.8528,10.8283,10.8446,181717.0
2021-01-25 15:00:00,13.32,13.4,13.31,13.4,192812.0,10.8446,10.9098,10.8365,10.9098,192812.0
2021-01-25 15:05:00,13.4,13.42,13.39,13.42,195315.0,10.9098,10.926,10.9016,10.926,195315.0
2021-01-25 15:10:00,13.42,13.42,13.39,13.41,199172.0,10.926,10.926,10.9016,10.9179,199172.0
2021-01-25 15:15:00,13.41,13.44,13.39,13.43,264932.0,10.9179,10.9423,10.9016,10.9342,264932.0
2021-01-25 15:20:00,13.43,13.44,13.41,13.42,147360.0,10.9342,10.9423,10.9179,10.926,147360.0
2021-01-25 15:25:00,13.43,13.43,13.41,13.41,101721.0,10.9342,10.9342,10.9179,10.9179,101721.0
2021-01-25 15:30:00,13.41,13.46,13.41,13.46,179174.0,10.9179,10.9586,10.9179,10.9586,179174.0
2021-01-25 15:35:00,13.46,13.47,13.43,13.46,188817.0,10.9586,10.9668,10.9342,10.9586,188817.0
2021-01-25 15:40:00,13.46,13.49,13.46,13.48,285796.0,10.9586,10.983,10.9586,10.9749,285796.0
2021-01-25 15:45:00,13.48,13.49,13.47,13.49,537509.0,10.9749,10.983,10.9668,10.983,537509.0
2021-01-25 15:50:00,13.48,13.5,13.47,13.49,1239862.0,10.9749,10.9912,10.9668,10.983,1239862.0
2021-01-25 15:55:00,13.5,13.52,13.46,13.47,1038521.0,10.9912,11.0075,10.9586,10.9668,1038521.0
2021-01-26 09:30:00,13.62,13.72,13.54,13.6,288690.0,11.0889,11.1703,11.0237,11.0726,288690.0
2021-01-26 09:35:00,13.6,13.61,13.54,13.55,259286.0,11.0726,11.0807,11.0237,11.0319,259286.0
2021-01-26 09:40:00,13.55,13.58,13.52,13.53,119857.0,11.0319,11.0563,11.0075,11.0156,119857.0
2021-01-26 09:45:00,13.52,13.55,13.42,13.43,154141.0,11.0075,11.0319,10.926,10.9342,154141.0
2021-01-26 09:50:00,13.42,13.44,13.39,13.43,276247.0,10.926,10.9423,10.9016,10.9342,276247.0
2021-01-26 09:55:00,13.42,13.46,13.42,13.45,251416.0,10.926,10.9586,10.926,10.9505,251416.0
2021-01-26 10:00:00,13.45,13.48,13.44,13.48,64415.0,10.9505,10.9749,10.9423,10.9749,64415.0
2021-01-26 10:05:00,13.48,13.5,13.46,13.48,275422.0,10.9749,10.9912,10.9586,10.9749,275422.0
2021-01-26 10:10:00,13.49,13.5,13.44,13.46,172140.0,10.983,10.9912,10.9423,10.9586,172140.0
2021-01-26 10:15:00,13.46,13.49,13.44,13.47,132749.0,10.9586,10.983,10.9423,10.9668,132749.0
2021-01-26 10:20:00,13.47,13.54,13.46,13.5,87770.0,10.9668,11.0237,10.9586,10.9912,87770.0
2021-01-26 10:25:00,13.49,13.54,13.48,13.54,61690.0,10.983,11.0237,10.9749,11.0237,61690.0
2021-01-26 10:30:00,13.53,13.54,13.49,13.5,118135.0,11.0156,11.0237,10.983,10.9912,118135.0
2021-01-26 10:35:00,13.5,13.54,13.49,13.54,186359.0,10.9912,11.0237,10.983,11.0237,186359.0
2021-01-26 10:40:00,13.54,13.58,13.54,13.56,233286.0,11.0237,11.0563,11.0237,11.04,233286.0
2021-01-26 10:45:00,13.57,13.6,13.56,13.58,126298.0,11.0482,11.0726,11.04,11.0563,126298.0
2021-01-26 10:50:00,13.57,13.57,13.53,13.57,284880.0,11.0482,11.0482,11.0156,11.0482,284880.0
2021-01-26 10:55:00,13.57,13.6,13.56,13.57,243136.0,11.0482,11.0726,11.04,11.0482,243136.0
2021-01-26 11:00:00,13.58,13.6,13.55,13.59,108571.0,11.0563,11.0726,11.0319,11.0645,108571.0
2021-01-26 11:05:00,13.58,13.61,13.57,13.59,66804.0,11.0563,11.0807,11.0482,11.0645,66804.0
2021-01-26 11:10:00,13.59,13.62,13.58,13.62,62530.0,11.0645,11.0889,11.0563,11.0889,62530.0
2021-01-26 11:15:00,13.61,13.62,13.56,13.57,95450.0,11.0807,11.0889,11.04,11.0482,95450.0
2021-01-26 11:20:00,13.57,13.61,13.55,13.6,89491.0,11.0482,11.0807,11.0319,11.0726,89491.0
2021-01-26 11:25:00,13.61,13.65,13.59,13.65,78559.0,11.0807,11.1133,11.0645,11.1133,78559.0
2021-01-26 11:30:00,13.64,13.65,13.62,13.63,80209.0,11.1052,11.1133,11.0889,11.097,80209.0
2021-01-26 11:35:00,13.63,13.63,13.6,13.61,38653.0,11.097,11.097,11.0726,11.0807,38653.0
2021-01-26 11:40:00,13.62,13.62,13.57,13.57,66995.0,11.0889,11.0889,11.0482,11.0482,66995.0
2021-01-26 11:45:00,13.57,13.58,13.53,13.54,183875.0,11.0482,11.0563,11.0156,11.0237,183875.0
2021-01-26 11:50:00,13.54,13.55,13.51,13.51,51263.0,11.0237,11.0319,10.9993,10.9993,51263.0
2021-01-26 11:55:00,13.51,13.55,13.51,13.53,42784.0,10.9993,11.0319,10.9993,11.0156,42784.0
2021-01-26 12:00:00,13.53,13.55,13.52,13.54,100355.0,11.0156,11.0319,11.0075,11.0237,100355.0
2021-01-26 12:05:00,13.55,13.56,13.54,13.54,70849.0,11.0319,11.04,11.0237,11.0237,70849.0
2021-01-26 12:10:00,13.54,13.56,13.54,13.56,56684.0,11.0237,11.04,11.0237,11.04,56684.0
2021-01-26 12:15:00,13.56,13.57,13.54,13.57,117704.0,11.04,11.0482,11.0237,11.0482,117704.0
2021-01-26 12:20:00,13.57,13.58,13.56,13.57,49848.0,11.0482,11.0563,11.04,11.0482,49848.0
2021-01-26 12:25:00,13.57,13.58,13.56,13.58,37169.0,11.0482,11.0563,11.04,11.0563,37169.0
2021-01-26 12:30:00,13.58,13.59,13.56,13.59,49235.0,11.0563,11.0645,11.04,11.0645,49235.0
2021-01-26 12:35:00,13.59,13.61,13.58,13.61,37959.0,11.0645,11.0807,11.0563,11.0807,37959.0
2021-01-26 12:40:00,13.61,13.61,13.56,13.57,47501.0,11.0807,11.0807,11.04,11.0482,47501.0
2021-01-26 12:45:00,13.58,13.59,13.55,13.57,30834.0,11.0563,11.0645,11.0319,11.0482,30834.0
2021-01-26 12:50:00,13.57,13.61,13.56,13.61,51477.0,11.0482,11.0807,11.04,11.0807,51477.0
2021-01-26 12:55:00,13.61,13.64,13.61,13.62,80147.0,11.0807,11.1052,11.0807,11.0889,80147.0
2021-01-26 13:00:00,13.62,13.63,13.61,13.63,29691.0,11.0889,11.097,11.0807,11.097,29691.0
2021-01-26 13:05:00,13.63,13.64,13.61,13.63,56744.0,11.097,11.1052,11.0807,11.097,56744.0
2021-01-26 13:10:00,13.63,13.64,13.62,13.63,35694.0,11.097,11.1052,11.0889,11.097,35694.0
2021-01-26 13:15:00,13.63,13.64,13.61,13.62,84509.0,11.097,11.1052,11.0807,11.0889,84509.0
2021-01-26 13:20:00,13.61,13.62,13.59,13.61,236426.0,11.0807,11.0889,11.0645,11.0807,236426.0
2021-01-26 13:25:00,13.61,13.61,13.58,13.58,88249.0,11.0807,11.0807,11.0563,11.0563,88249.0
2021-01-26 13:30:00,13.59,13.59,13.57,13.58,32669.0,11.0645,11.0645,11.0482,11.0563,32669.0
2021-01-26 13:35:00,13.57,13.57,13.55,13.56,56452.0,11.0482,11.0482,11.0319,11.04,56452.0
2021-01-26 13:40:00,13.56,13.57,13.55,13.57,47036.0,11.04,11.0482,11.0319,11.0482,47036.0
2021-01-26 13:45:00,13.56,13.57,13.54,13.54,43391.0,11.04,11.0482,11.0237,11.0237,43391.0
2021-01-26 13:50:00,13.54,13.55,13.53,13.54,42372.0,11.0237,11.0319,11.0156,11.0237,42372.0
2021-01-26 13:55:00,13.54,13.55,13.53,13.55,105721.0,11.0237,11.0319,11.0156,11.0319,105721.0
2021-01-26 14:00:00,13.54,13.57,13.54,13.57,45579.0,11.0237,11.0482,11.0237,11.0482,45579.0
2021-01-26 14:05:00,13.57,13.6,13.56,13.59,87113.0,11.0482,11.0726,11.04,11.0645,87113.0
2021-01-26 14:10:00,13.59,13.6,13.57,13.59,60890.0,11.0645,11.0726,11.0482,11.0645,60890.0
2021-01-26 14:15:00,13.59,13.62,13.58,13.62,258980.0,11.0645,11.0889,11.0563,11.0889,258980.0
2021-01-26 14:20:00,13.62,13.65,13.61,13.65,75855.0,11.0889,11.1133,11.0807,11.1133,75855.0
2021-01-26 14:25:00,13.65,13.66,13.63,13.66,376192.0,11.1133,11.1214,11.097,11.1214,376192.0
2021-01-26 14:30:00,13.66,13.67,13.64,13.66,82413.0,11.1214,11.1296,11.1052,11.1214,82413.0
2021-01-26 14:35:00,13.65,13.66,13.63,13.63,218797.0,11.1133,11.1214,11.097,11.097,218797.0
2021-01-26 14:40:00,13.63,13.65,13.61,13.63,226229.0,11.097,11.1133,11.0807,11.097,226229.0
2021-01-26 14:45:00,13.63,13.63,13.58,13.6,78866.0,11.097,11.097,11.0563,11.0726,78866.0
2021-01-26 14:50:00,13.61,13.61,13.58,13.6,87118.0,11.0807,11.0807,11.0563,11.0726,87118.0
2021-01-26 14:55:00,13.6,13.62,13.59,13.62,95461.0,11.0726,11.0889,11.0645,11.0889,95461.0
2021-01-26 15:00:00,13.62,13.64,13.6,13.63,185300.0,11.0889,11.1052,11.0726,11.097,185300.0
2021-01-26 15:05:00,13.63,13.64,13.61,13.62,76671.0,11.097,11.1052,11.0807,11.0889,76671.0
2021-01-26 15:10:00,13.63,13.64,13.58,13.59,136053.0,11.097,11.1052,11.0563,11.0645,136053.0
2021-01-26 15:15:00,13.6,13.6,13.56,13.58,99252.0,11.0726,11.0726,11.04,11.0563,99252.0
2021-01-26 15:20:00,13.58,13.58,13.54,13.56,112044.0,11.0563,11.0563,11.0237,11.04,112044.0
2021-01-26 15:25:00,13.56,13.56,13.54,13.56,79588.0,11.04,11.04,11.0237,11.04,79588.0
2021-01-26 15:30:00,13.56,13.57,13.54,13.55,154518.0,11.04,11.0482,11.0237,11.0319,154518.0
2021-01-26 15:35:00,13.56,13.56,13.51,13.52,196548.0,11.04,11.04,10.9993,11.0075,196548.0
2021-01-26 15:40:00,13.52,13.53,13.51,13.53,182050.0,11.0075,11.0156,10.9993,11.0156,182050.0
2021-01-26 15:45:00,13.53,13.53,13.5,13.51,323499.0,11.0156,11.0156,10.9912,10.9993,323499.0
2021-01-26 15:50:00,13.51,13.53,13.5,13.53,594169.0,10.9993,11.0156,10.9912,11.0156,594169.0
2021-01-26 15:55:00,13.53,13.55,13.5,13.51,1235644.0,11.0156,11.0319,10.9912,10.9993,1235644.0
2021-01-27 09:30:00,13.24,13.35,13.19,13.33,462400.0,10.7795,10.8691,10.7388,10.8528,462400.0
2021-01-27 09:35:00,13.34,13.4,13.29,13.31,292945.0,10.8609,10.9098,10.8202,10.8365,292945.0
2021-01-27 09:40:00,13.3,13.36,13.19,13.21,384482.0,10.8283,10.8772,10.7388,10.7551,384482.0
2021-01-27 09:45:00,13.21,13.3,13.19,13.21,349344.0,10.7551,10.8283,10.7388,10.7551,349344.0
2021-01-27 09:50:00,13.21,13.28,13.19,13.27,237599.0,10.7551,10.8121,10.7388,10.8039,237599.0
2021-01-27 09:55:00,13.27,13.37,13.23,13.34,224839.0,10.8039,10.8853,10.7714,10.8609,224839.0
2021-01-27 10:00:00,13.34,13.4,13.28,13.29,218422.0,10.8609,10.9098,10.8121,10.8202,218422.0
2021-01-27 10:05:00,13.29,13.29,13.22,13.29,499545.0,10.8202,10.8202,10.7632,10.8202,499545.0
2021-01-27 10:10:00,13.29,13.34,13.28,13.29,105775.0,10.8202,10.8609,10.8121,10.8202,105775.0
2021-01-27 10:15:00,13.29,13.34,13.27,13.32,139215.0,10.8202,10.8609,10.8039,10.8446,139215.0
2021-01-27 10:20:00,13.33,13.36,13.32,13.33,150661.0,10.8528,10.8772,10.8446,10.8528,150661.0
2021-01-27 10:25:00,13.33,13.43,13.33,13.43,498146.0,10.8528,10.9342,10.8528,10.9342,498146.0
2021-01-27 10:30:00,13.43,13.49,13.4,13.44,234463.0,10.9342,10.983,10.9098,10.9423,234463.0
2021-01-27 10:35:00,13.44,13.47,13.41,13.43,143325.0,10.9423,10.9668,10.9179,10.9342,143325.0
2021-01-27 10:40:00,13.42,13.45,13.38,13.44,218624.0,10.926,10.9505,10.8935,10.9423,218624.0
2021-01-27 10:45:00,13.44,13.45,13.34,13.37,311833.0,10.9423,10.9505,10.8609,10.8853,311833.0
2021-01-27 10:50:00,13.36,13.44,13.3,13.4,312498.0,10.8772,10.9423,10.8283,10.9098,312498.0
2021-01-27 10:55:00,13.4,13.46,13.39,13.45,140084.0,10.9098,10.9586,10.9016,10.9505,140084.0
2021-01-27 11:00:00,13.45,13.46,13.41,13.43,96549.0,10.9505,10.9586,10.9179,10.9342,96549.0
2021-01-27 11:05:00,13.42,13.42,13.37,13.4,123152.0,10.926,10.926,10.8853,10.9098,123152.0
2021-01-27 11:10:00,13.4,13.45,13.39,13.45,245290.0,10.9098,10.9505,10.9016,10.9505,245290.0
2021-01-27 11:15:00,13.45,13.46,13.36,13.36,122962.0,10.9505,10.9586,10.8772,10.8772,122962.0
2021-01-27 11:20:00,13.37,13.38,13.32,13.37,96442.0,10.8853,10.8935,10.8446,10.8853,96442.0
2021-01-27 11:25:00,13.36,13.39,13.35,13.39,167867.0,10.8772,10.9016,10.8691,10.9016,167867.0
2021-01-27 11:30:00,13.38,13.42,13.38,13.39,245190.0,10.8935,10.926,10.8935,10.9016,245190.0
2021-01-27 11:35:00,13.39,13.45,13.38,13.41,105025.0,10.9016,10.9505,10.8935,10.9179,105025.0
2021-01-27 11:40:00,13.41,13.43,13.35,13.36,117649.0,10.9179,10.9342,10.8691,10.8772,117649.0
2021-01-27 11:45:00,13.36,13.39,13.32,13.33,99265.0,10.8772,10.9016,10.8446,10.8528,99265.0
2021-01-27 11:50:00,13.32,13.38,13.32,13.38,260177.0,10.8446,10.8935,10.8446,10.8935,260177.0
2021-01-27 11:55:00,13.38,13.41,13.36,13.36,300873.0,10.8935,10.9179,10.8772,10.8772,300873.0
2021-01-27 12:00:00,13.37,13.38,13.35,13.37,223662.0,10.8853,10.8935,10.8691,10.8853,223662.0
2021-01-27 12:05:00,13.37,13.42,13.36,13.41,96340.0,10.8853,10.926,10.8772,10.9179,96340.0
2021-01-27 12:10:00,13.42,13.43,13.4,13.42,94177.0,10.926,10.9342,10.9098,10.926,94177.0
2021-01-27 12:15:00,13.42,13.42,13.39,13.41,146170.0,10.926,10.926,10.9016,10.9179,146170.0
2021-01-27 12:20:00,13.4,13.41,13.38,13.38,192536.0,10.9098,10.9179,10.8935,10.8935,192536.0
2021-01-27 12:25:00,13.39,13.4,13.36,13.36,254364.0,10.9016,10.9098,10.8772,10.8772,254364.0
2021-01-27 12:30:00,13.37,13.39,13.36,13.38,152807.0,10.8853,10.9016,10.8772,10.8935,152807.0
2021-01-27 12:35:00,13.38,13.41,13.35,13.41,145628.0,10.8935,10.9179,10.8691,10.9179,145628.0
2021-01-27 12:40:00,13.41,13.43,13.39,13.41,96213.0,10.9179,10.9342,10.9016,10.9179,96213.0
2021-01-27 12:45:00,13.41,13.43,13.39,13.42,64298.0,10.9179,10.9342,10.9016,10.926,64298.0
2021-01-27 12:50:00,13.42,13.43,13.39,13.42,87204.0,10.926,10.9342,10.9016,10.926,87204.0
2021-01-27 12:55:00,13.42,13.42,13.39,13.4,50742.0,10.926,10.926,10.9016,10.9098,50742.0
2021-01-27 13:00:00,13.4,13.42,13.38,13.42,78539.0,10.9098,10.926,10.8935,10.926,78539.0
2021-01-27 13:05:00,13.43,13.44,13.39,13.42,124876.0,10.9342,10.9423,10.9016,10.926,124876.0
2021-01-27 13:10:00,13.42,13.43,13.39,13.4,59824.0,10.926,10.9342,10.9016,10.9098,59824.0
2021-01-27 13:15:00,13.4,13.43,13.39,13.43,69946.0,10.9098,10.9342,10.9016,10.9342,69946.0
2021-01-27 13:20:00,13.43,13.44,13.4,13.42,67613.0,10.9342,10.9423,10.9098,10.926,67613.0
2021-01-27 13:25:00,13.41,13.44,13.41,13.42,88869.0,10.9179,10.9423,10.9179,10.926,88869.0
2021-01-27 13:30:00,13.43,13.44,13.39,13.4,90865.0,10.9342,10.9423,10.9016,10.9098,90865.0
2021-01-27 13:35:00,13.39,13.4,13.37,13.38,121601.0,10.9016,10.9098,10.8853,10.8935,121601.0
2021-01-27 13:40:00,13.38,13.39,13.36,13.36,206083.0,10.8935,10.9016,10.8772,10.8772,206083.0
2021-01-27 13:45:00,13.36,13.37,13.34,13.34,94176.0,10.8772,10.8853,10.8609,10.8609,94176.0
2021-01-27 13:50:00,13.35,13.36,13.34,13.36,109863.0,10.8691,10.8772,10.8609,10.8772,109863.0
2021-01-27 13:55:00,13.36,13.38,13.35,13.37,184718.0,10.8772,10.8935,10.8691,10.8853,184718.0
2021-01-27 14:00:00,13.37,13.4,13.32,13.32,154050.0,10.8853,10.9098,10.8446,10.8446,154050.0
2021-01-27 14:05:00,13.31,13.32,13.28,13.29,94495.0,10.8365,10.8446,10.8121,10.8202,94495.0
2021-01-27 14:10:00,13.29,13.32,13.28,13.31,144832.0,10.8202,10.8446,10.8121,10.8365,144832.0
2021-01-27 14:15:00,13.32,13.32,13.28,13.32,333135.0,10.8446,10.8446,10.8121,10.8446,333135.0
2021-01-27 14:20:00,13.32,13.38,13.31,13.37,115999.0,10.8446,10.8935,10.8365,10.8853,115999.0
2021-01-27 14:25:00,13.37,13.37,13.33,13.34,146179.0,10.8853,10.8853,10.8528,10.8609,146179.0
2021-01-27 14:30:00,13.35,13.37,13.31,13.34,180285.0,10.8691,10.8853,10.8365,10.8609,180285.0
2021-01-27 14:35:00,13.34,13.38,13.33,13.37,185801.0,10.8609,10.8935,10.8528,10.8853,185801.0
2021-01-27 14:40:00,13.37,13.38,13.35,13.36,97454.0,10.8853,10.8935,10.8691,10.8772,97454.0
2021-01-27 14:45:00,13.35,13.36,13.33,13.34,248094.0,10.8691,10.8772,10.8528,10.8609,248094.0
2021-01-27 14:50:00,13.34,13.4,13.34,13.4,343618.0,10.8609,10.9098,10.8609,10.9098,343618.0
2021-01-27 14:55:00,13.4,13.4,13.32,13.34,125708.0,10.9098,10.9098,10.8446,10.8609,125708.0
2021-01-27 15:00:00,13.33,13.35,13.31,13.32,163122.0,10.8528,10.8691,10.8365,10.8446,163122.0
2021-01-27 15:05:00,13.32,13.38,13.31,13.37,118814.0,10.8446,10.8935,10.8365,10.8853,118814.0
2021-01-27 15:10:00,13.37,13.43,13.35,13.42,151389.0,10.8853,10.9342,10.8691,10.926,151389.0
2021-01-27 15:15:00,13.41,13.43,13.39,13.39,130922.0,10.9179,10.9342,10.9016,10.9016,130922.0
2021-01-27 15:20:00,13.39,13.41,13.37,13.41,326535.0,10.9016,10.9179,10.8853,10.9179,326535.0
2021-01-27 15:25:00,13.41,13.43,13.39,13.4,248481.0,10.9179,10.9342,10.9016,10.9098,248481.0
2021-01-27 15:30:00,13.39,13.43,13.39,13.4,300578.0,10.9016,10.9342,10.9016,10.9098,300578.0
2021-01-27 15:35:00,13.39,13.41,13.28,13.29,341055.0,10.9016,10.9179,10.8121,10.8202,341055.0
2021-01-27 15:40:00,13.3,13.32,13.27,13.32,303158.0,10.8283,10.8446,10.8039,10.8446,303158.0
2021-01-27 15:45:00,13.32,13.36,13.31,13.34,554202.0,10.8446,10.8772,10.8365,10.8609,554202.0
2021-01-27 15:50:00,13.34,13.36,13.31,13.32,942399.0,10.8609,10.8772,10.8365,10.8446,942399.0
2021-01-27 15:55:00,13.32,13.32,13.24,13.29,974406.0,10.8446,10.8446,10.7795,10.8202,974406.0
2021-01-28 09:30:00,13.52,13.54,13.41,13.41,133127.0,11.0075,11.0237,10.9179,10.9179,133127.0
2021-01-28 09:35:00,13.41,13.46,13.38,13.42,75651.0,10.9179,10.9586,10.8935,10.926,75651.0
2021-01-28 09:40:00,13.42,13.59,13.4,13.57,180160.0,10.926,11.0645,10.9098,11.0482,180160.0
2021-01-28 09:45:00,13.57,13.58,13.45,13.46,135284.0,11.0482,11.0563,10.9505,10.9586,135284.0
2021-01-28 09:50:00,13.46,13.54,13.45,13.5,115392.0,10.9586,11.0237,10.9505,10.9912,115392.0
2021-01-28 09:55:00,13.5,13.56,13.37,13.38,604653.0,10.9912,11.04,10.8853,10.8935,604653.0
2021-01-28 10:00:00,13.39,13.4,13.32,13.38,97078.0,10.9016,10.9098,10.8446,10.8935,97078.0
2021-01-28 10:05:00,13.39,13.44,13.38,13.43,136734.0,10.9016,10.9423,10.8935,10.9342,136734.0
2021-01-28 10:10:00,13.43,13.56,13.43,13.54,145691.0,10.9342,11.04,10.9342,11.0237,145691.0
2021-01-28 10:15:00,13.54,13.57,13.5,13.51,149515.0,11.0237,11.0482,10.9912,10.9993,149515.0
2021-01-28 10:20:00,13.52,13.56,13.49,13.52,125175.0,11.0075,11.04,10.983,11.0075,125175.0
2021-01-28 10:25:00,13.52,13.55,13.51,13.51,60675.0,11.0075,11.0319,10.9993,10.9993,60675.0
2021-01-28 10:30:00,13.52,13.55,13.5,13.54,81973.0,11.0075,11.0319,10.9912,11.0237,81973.0
2021-01-28 10:35:00,13.55,13.57,13.51,13.52,171234.0,11.0319,11.0482,10.9993,11.0075,171234.0
2021-01-28 10:40:00,13.51,13.53,13.49,13.51,338429.0,10.9993,11.0156,10.983,10.9993,338429.0
2021-01-28 10:45:00,13.51,13.58,13.5,13.56,113418.0,10.9993,11.0563,10.9912,11.04,113418.0
2021-01-28 10:50:00,13.56,13.57,13.54,13.55,140504.0,11.04,11.0482,11.0237,11.0319,140504.0
2021-01-28 10:55:00,13.55,13.6,13.54,13.57,155617.0,11.0319,11.0726,11.0237,11.0482,155617.0
2021-01-28 11:00:00,13.57,13.62,13.55,13.6,91509.0,11.0482,11.0889,11.0319,11.0726,91509.0
2021-01-28 11:05:00,13.6,13.64,13.59,13.61,202476.0,11.0726,11.1052,11.0645,11.0807,202476.0
2021-01-28 11:10:00,13.62,13.66,13.6,13.61,99728.0,11.0889,11.1214,11.0726,11.0807,99728.0
2021-01-28 11:15:00,13.61,13.65,13.6,13.62,75568.0,11.0807,11.1133,11.0726,11.0889,75568.0
2021-01-28 11:20:00,13.62,13.63,13.55,13.58,142201.0,11.0889,11.097,11.0319,11.0563,142201.0
2021-01-28 11:25:00,13.57,13.58,13.54,13.54,138017.0,11.0482,11.0563,11.0237,11.0237,138017.0
2021-01-28 11:30:00,13.54,13.57,13.52,13.55,124106.0,11.0237,11.0482,11.0075,11.0319,124106.0
2021-01-28 11:35:00,13.56,13.59,13.54,13.55,73589.0,11.04,11.0645,11.0237,11.0319,73589.0
2021-01-28 11:40:00,13.55,13.59,13.55,13.59,79922.0,11.0319,11.0645,11.0319,11.0645,79922.0
2021-01-28 11:45:00,13.59,13.62,13.57,13.62,134598.0,11.0645,11.0889,11.0482,11.0889,134598.0
2021-01-28 11:50:00,13.62,13.67,13.62,13.67,251184.0,11.0889,11.1296,11.0889,11.1296,251184.0
2021-01-28 11:55:00,13.66,13.69,13.65,13.66,160989.0,11.1214,11.1459,11.1133,11.1214,160989.0
2021-01-28 12:00:00,13.66,13.68,13.65,13.68,122687.0,11.1214,11.1377,11.1133,11.1377,122687.0
2021-01-28 12:05:00,13.68,13.7,13.67,13.7,104359.0,11.1377,11.154,11.1296,11.154,104359.0
2021-01-28 12:10:00,13.69,13.7,13.64,13.66,141901.0,11.1459,11.154,11.1052,11.1214,141901.0
2021-01-28 12:15:00,13.66,13.68,13.65,13.68,67432.0,11.1214,11.1377,11.1133,11.1377,67432.0
2021-01-28 12:20:00,13.68,13.68,13.66,13.68,115781.0,11.1377,11.1377,11.1214,11.1377,115781.0
2021-01-28 12:25:00,13.67,13.68,13.64,13.66,109725.0,11.1296,11.1377,11.1052,11.1214,109725.0
2021-01-28 12:30:00,13.66,13.68,13.64,13.66,74898.0,11.1214,11.1377,11.1052,11.1214,74898.0
2021-01-28 12:35:00,13.66,13.67,13.65,13.67,60663.0,11.1214,11.1296,11.1133,11.1296,60663.0
2021-01-28 12:40:00,13.66,13.67,13.63,13.63,54357.0,11.1214,11.1296,11.097,11.097,54357.0
2021-01-28 12:45:00,13.63,13.66,13.63,13.66,46780.0,11.097,11.1214,11.097,11.1214,46780.0
2021-01-28 12:50:00,13.65,13.67,13.64,13.67,69639.0,11.1133,11.1296,11.1052,11.1296,69639.0
2021-01-28 12:55:00,13.66,13.67,13.63,13.64,140762.0,11.1214,11.1296,11.097,11.1052,140762.0
2021-01-28 13:00:00,13.64,13.65,13.62,13.64,61774.0,11.1052,11.1133,11.0889,11.1052,61774.0
2021-01-28 13:05:00,13.65,13.66,13.63,13.64,131821.0,11.1133,11.1214,11.097,11.1052,131821.0
2021-01-28 13:10:00,13.65,13.65,13.59,13.6,153705.0,11.1133,11.1133,11.0645,11.0726,153705.0
2021-01-28 13:15:00,13.6,13.61,13.59,13.6,62488.0,11.0726,11.0807,11.0645,11.0726,62488.0
2021-01-28 13:20:00,13.6,13.64,13.59,13.63,59933.0,11.0726,11.1052,11.0645,11.097,59933.0
2021-01-28 13:25:00,13.63,13.63,13.59,13.6,49376.0,11.097,11.097,11.0645,11.0726,49376.0
2021-01-28 13:30:00,13.6,13.61,13.59,13.61,68336.0,11.0726,11.0807,11.0645,11.0807,68336.0
2021-01-28 13:35:00,13.61,13.64,13.6,13.64,44036.0,11.0807,11.1052,11.0726,11.1052,44036.0
2021-01-28 13:40:00,13.64,13.65,13.62,13.62,82758.0,11.1052,11.1133,11.0889,11.0889,82758.0
2021-01-28 13:45:00,13.63,13.63,13.6,13.61,40334.0,11.097,11.097,11.0726,11.0807,40334.0
2021-01-28 13:50:00,13.61,13.63,13.6,13.63,58128.0,11.0807,11.097,11.0726,11.097,58128.0
2021-01-28 13:55:00,13.63,13.64,13.61,13.62,79840.0,11.097,11.1052,11.0807,11.0889,79840.0
2021-01-28 14:00:00,13.63,13.63,13.61,13.62,118601.0,11.097,11.097,11.0807,11.0889,118601.0
2021-01-28 14:05:00,13.62,13.63,13.61,13.63,132976.0,11.0889,11.097,11.0807,11.097,132976.0
2021-01-28 14:10:00,13.63,13.64,13.62,13.63,116110.0,11.097,11.1052,11.0889,11.097,116110.0
2021-01-28 14:15:00,13.63,13.64,13.57,13.57,151881.0,11.097,11.1052,11.0482,11.0482,151881.0
2021-01-28 14:20:00,13.58,13.6,13.56,13.58,86645.0,11.0563,11.0726,11.04,11.0563,86645.0
2021-01-28 14:25:00,13.58,13.59,13.56,13.57,72671.0,11.0563,11.0645,11.04,11.0482,72671.0
2021-01-28 14:30:00,13.57,13.58,13.56,13.57,152651.0,11.0482,11.0563,11.04,11.0482,152651.0
2021-01-28 14:35:00,13.57,13.6,13.56,13.6,98191.0,11.0482,11.0726,11.04,11.0726,98191.0
2021-01-28 14:40:00,13.6,13.61,13.58,13.59,121191.0,11.0726,11.0807,11.0563,11.0645,121191.0
2021-01-28 14:45:00,13.59,13.6,13.58,13.59,115488.0,11.0645,11.0726,11.0563,11.0645,115488.0
2021-01-28 14:50:00,13.58,13.6,13.56,13.58,283369.0,11.0563,11.0726,11.04,11.0563,283369.0
2021-01-28 14:55:00,13.58,13.61,13.56,13.6,171567.0,11.0563,11.0807,11.04,11.0726,171567.0
2021-01-28 15:00:00,13.59,13.6,13.57,13.59,82933.0,11.0645,11.0726,11.0482,11.0645,82933.0
2021-01-28 15:05:00,13.59,13.6,13.58,13.6,62188.0,11.0645,11.0726,11.0563,11.0726,62188.0
2021-01-28 15:10:00,13.59,13.63,13.59,13.62,159459.0,11.0645,11.097,11.0645,11.0889,159459.0
2021-01-28 15:15:00,13.61,13.62,13.57,13.59,153024.0,11.0807,11.0889,11.0482,11.0645,153024.0
2021-01-28 15:20:00,13.59,13.59,13.55,13.58,110972.0,11.0645,11.0645,11.0319,11.0563,110972.0
2021-01-28 15:25:00,13.58,13.59,13.56,13.57,170028.0,11.0563,11.0645,11.04,11.0482,170028.0
2021-01-28 15:30:00,13.57,13.58,13.53,13.55,144996.0,11.0482,11.0563,11.0156,11.0319,144996.0
2021-01-28 15:35:00,13.56,13.57,13.54,13.56,113370.0,11.04,11.0482,11.0237,11.04,113370.0
2021-01-28 15:40:00,13.55,13.56,13.52,13.53,158597.0,11.0319,11.04,11.0075,11.0156,158597.0
2021-01-28 15:45:00,13.53,13.59,13.53,13.59,256710.0,11.0156,11.0645,11.0156,11.0645,256710.0
2021-01-28 15:50:00,13.59,13.61,13.57,13.57,569786.0,11.0645,11.0807,11.0482,11.0482,569786.0
2021-01-28 15:55:00,13.58,13.58,13.55,13.58,1708839.0,11.0563,11.0563,11.0319,11.0563,1708839.0
2021-01-29 09:30:00,13.54,13.59,13.44,13.56,303413.0,11.0237,11.0645,10.9423,11.04,303413.0
2021-01-29 09:35:00,13.55,13.55,13.39,13.41,165583.0,11.0319,11.0319,10.9016,10.9179,165583.0
2021-01-29 09:40:00,13.4,13.49,13.4,13.49,81365.0,10.9098,10.983,10.9098,10.983,81365.0
2021-01-29 09:45:00,13.48,13.56,13.46,13.49,121783.0,10.9749,11.04,10.9586,10.983,121783.0
2021-01-29 09:50:00,13.49,13.51,13.45,13.5,84112.0,10.983,10.9993,10.9505,10.9912,84112.0
2021-01-29 09:55:00,13.5,13.61,13.5,13.59,79783.0,10.9912,11.0807,10.9912,11.0645,79783.0
2021-01-29 10:00:00,13.6,13.7,13.59,13.7,348224.0,11.0726,11.154,11.0645,11.154,348224.0
2021-01-29 10:05:00,13.69,13.72,13.65,13.68,165687.0,11.1459,11.1703,11.1133,11.1377,165687.0
2021-01-29 10:10:00,13.68,13.7,13.63,13.66,107354.0,11.1377,11.154,11.097,11.1214,107354.0
2021-01-29 10:15:00,13.66,13.67,13.63,13.64,57128.0,11.1214,11.1296,11.097,11.1052,57128.0
2021-01-29 10:20:00,13.65,13.67,13.64,13.67,44289.0,11.1133,11.1296,11.1052,11.1296,44289.0
2021-01-29 10:25:00,13.67,13.67,13.58,13.58,71225.0,11.1296,11.1296,11.0563,11.0563,71225.0
2021-01-29 10:30:00,13.59,13.62,13.57,13.59,115029.0,11.0645,11.0889,11.0482,11.0645,115029.0
2021-01-29 10:35:00,13.6,13.6,13.56,13.56,102524.0,11.0726,11.0726,11.04,11.04,102524.0
2021-01-29 10:40:00,13.56,13.58,13.53,13.55,55807.0,11.04,11.0563,11.0156,11.0319,55807.0
2021-01-29 10:45:00,13.55,13.55,13.52,13.53,117419.0,11.0319,11.0319,11.0075,11.0156,117419.0
2021-01-29 10:50:00,13.54,13.57,13.52,13.56,99558.0,11.0237,11.0482,11.0075,11.04,99558.0
2021-01-29 10:55:00,13.56,13.57,13.53,13.57,115160.0,11.04,11.0482,11.0156,11.0482,115160.0
2021-01-29 11:00:00,13.57,13.57,13.48,13.49,163571.0,11.0482,11.0482,10.9749,10.983,163571.0
2021-01-29 11:05:00,13.5,13.56,13.49,13.54,84018.0,10.9912,11.04,10.983,11.0237,84018.0
2021-01-29 11:10:00,13.53,13.54,13.51,13.53,44210.0,11.0156,11.0237,10.9993,11.0156,44210.0
2021-01-29 11:15:00,13.53,13.56,13.52,13.54,91924.0,11.0156,11.04,11.0075,11.0237,91924.0
2021-01-29 11:20:00,13.54,13.54,13.5,13.51,74883.0,11.0237,11.0237,10.9912,10.9993,74883.0
2021-01-29 11:25:00,13.51,13.54,13.47,13.48,102147.0,10.9993,11.0237,10.9668,10.9749,102147.0
2021-01-29 11:30:00,13.48,13.49,13.41,13.42,111362.0,10.9749,10.983,10.9179,10.926,111362.0
2021-01-29 11:35:00,13.42,13.45,13.42,13.45,81589.0,10.926,10.9505,10.926,10.9505,81589.0
2021-01-29 11:40:00,13.45,13.46,13.42,13.42,83683.0,10.9505,10.9586,10.926,10.926,83683.0
2021-01-29 11:45:00,13.43,13.43,13.38,13.41,95630.0,10.9342,10.9342,10.8935,10.9179,95630.0
2021-01-29 11:50:00,13.41,13.41,13.36,13.37,80420.0,10.9179,10.9179,10.8772,10.8853,80420.0
2021-01-29 11:55:00,13.36,13.41,13.36,13.41,117400.0,10.8772,10.9179,10.8772,10.9179,117400.0
2021-01-29 12:00:00,13.41,13.41,13.36,13.38,85698.0,10.9179,10.9179,10.8772,10.8935,85698.0
2021-01-29 12:05:00,13.38,13.4,13.36,13.4,94794.0,10.8935,10.9098,10.8772,10.9098,94794.0
2021-01-29 12:10:00,13.4,13.42,13.36,13.36,43246.0,10.9098,10.926,10.8772,10.8772,43246.0
2021-01-29 12:15:00,13.37,13.37,13.29,13.29,53827.0,10.8853,10.8853,10.8202,10.8202,53827.0
2021-01-29 12:20:00,13.3,13.31,13.25,13.26,78599.0,10.8283,10.8365,10.7876,10.7958,78599.0
2021-01-29 12:25:00,13.26,13.28,13.25,13.27,93365.0,10.7958,10.8121,10.7876,10.8039,93365.0
2021-01-29 12:30:00,13.26,13.27,13.22,13.22,104308.0,10.7958,10.8039,10.7632,10.7632,104308.0
2021-01-29 12:35:00,13.23,13.26,13.2,13.22,93438.0,10.7714,10.7958,10.7469,10.7632,93438.0
2021-01-29 12:40:00,13.22,13.25,13.2,13.21,93501.0,10.7632,10.7876,10.7469,10.7551,93501.0
2021-01-29 12:45:00,13.21,13.22,13.13,13.15,89278.0,10.7551,10.7632,10.6899,10.7062,89278.0
2021-01-29 12:50:00,13.15,13.23,13.13,13.23,212215.0,10.7062,10.7714,10.6899,10.7714,212215.0
2021-01-29 12:55:00,13.23,13.23,13.17,13.18,37044.0,10.7714,10.7714,10.7225,10.7306,37044.0
2021-01-29 13:00:00,13.17,13.22,13.16,13.19,76346.0,10.7225,10.7632,10.7144,10.7388,76346.0
2021-01-29 13:05:00,13.19,13.2,13.16,13.18,49606.0,10.7388,10.7469,10.7144,10.7306,49606.0
2021-01-29 13:10:00,13.17,13.18,13.14,13.15,42301.0,10.7225,10.7306,10.6981,10.7062,42301.0
2021-01-29 13:15:00,13.15,13.15,13.1,13.13,69661.0,10.7062,10.7062,10.6655,10.6899,69661.0
2021-01-29 13:20:00,13.12,13.17,13.12,13.15,84033.0,10.6818,10.7225,10.6818,10.7062,84033.0
2021-01-29 13:25:00,13.15,13.18,13.14,13.18,88734.0,10.7062,10.7306,10.6981,10.7306,88734.0
2021-01-29 13:30:00,13.18,13.18,13.14,13.15,86015.0,10.7306,10.7306,10.6981,10.7062,86015.0
2021-01-29 13:35:00,13.15,13.16,13.1,13.11,153291.0,10.7062,10.7144,10.6655,10.6737,153291.0
2021-01-29 13:40:00,13.11,13.13,13.08,13.12,352586.0,10.6737,10.6899,10.6492,10.6818,352586.0
2021-01-29 13:45:00,13.13,13.15,13.09,13.09,68774.0,10.6899,10.7062,10.6574,10.6574,68774.0
2021-01-29 13:50:00,13.1,13.14,13.09,13.12,63320.0,10.6655,10.6981,10.6574,10.6818,63320.0
2021-01-29 13:55:00,13.12,13.12,13.09,13.11,105691.0,10.6818,10.6818,10.6574,10.6737,105691.0
2021-01-29 14:00:00,13.1,13.19,13.1,13.17,133699.0,10.6655,10.7388,10.6655,10.7225,133699.0
2021-01-29 14:05:00,13.17,13.21,13.16,13.21,244175.0,10.7225,10.7551,10.7144,10.7551,244175.0
2021-01-29 14:10:00,13.2,13.21,13.17,13.2,132009.0,10.7469,10.7551,10.7225,10.7469,132009.0
2021-01-29 14:15:00,13.2,13.21,13.17,13.19,103617.0,10.7469,10.7551,10.7225,10.7388,103617.0
2021-01-29 14:20:00,13.19,13.2,13.14,13.16,53624.0,10.7388,10.7469,10.6981,10.7144,53624.0
2021-01-29 14:25:00,13.16,13.17,13.12,13.13,83992.0,10.7144,10.7225,10.6818,10.6899,83992.0
2021-01-29 14:30:00,13.13,13.13,13.08,13.09,131303.0,10.6899,10.6899,10.6492,10.6574,131303.0
2021-01-29 14:35:00,13.1,13.11,13.07,13.08,159982.0,10.6655,10.6737,10.6411,10.6492,159982.0
2021-01-29 14:40:00,13.07,13.1,13.04,13.05,190831.0,10.6411,10.6655,10.6167,10.6248,190831.0
2021-01-29 14:45:00,13.05,13.09,13.05,13.07,122264.0,10.6248,10.6574,10.6248,10.6411,122264.0
2021-01-29 14:50:00,13.07,13.1,13.06,13.07,125609.0,10.6411,10.6655,10.6329,10.6411,125609.0
2021-01-29 14:55:00,13.08,13.11,13.05,13.09,81663.0,10.6492,10.6737,10.6248,10.6574,81663.0
2021-01-29 15:00:00,13.1,13.17,13.09,13.16,117313.0,10.6655,10.7225,10.6574,10.7144,117313.0
2021-01-29 15:05:00,13.16,13.17,13.13,13.16,59943.0,10.7144,10.7225,10.6899,10.7144,59943.0
2021-01-29 15:10:00,13.17,13.2,13.16,13.17,102344.0,10.7225,10.7469,10.7144,10.7225,102344.0
2021-01-29 15:15:00,13.17,13.18,13.15,13.15,117890.0,10.7225,10.7306,10.7062,10.7062,117890.0
2021-01-29 15:20:00,13.16,13.19,13.15,13.18,143996.0,10.7144,10.7388,10.7062,10.7306,143996.0
2021-01-29 15:25:00,13.19,13.21,13.16,13.18,142687.0,10.7388,10.7551,10.7144,10.7306,142687.0
2021-01-29 15:30:00,13.18,13.26,13.17,13.22,263387.0,10.7306,10.7958,10.7225,10.7632,263387.0
2021-01-29 15:35:00,13.23,13.23,13.16,13.17,445212.0,10.7714,10.7714,10.7144,10.7225,445212.0
2021-01-29 15:40:00,13.15,13.17,13.11,13.11,467825.0,10.7062,10.7225,10.6737,10.6737,467825.0
2021-01-29 15:45:00,13.12,13.12,13.07,13.09,322011.0,10.6818,10.6818,10.6411,10.6574,322011.0
2021-01-29 15:50:00,13.1,13.3,13.09,13.29,3536533.0,10.6655,10.8283,10.6574,10.8202,3536533.0
2021-01-29 15:55:00,13.29,13.33,13.22,13.23,2917973.0,10.8202,10.8528,10.7632,10.7714,2917973.0
2021-02-01 09:30:00,13.28,13.31,13.17,13.19,333331.0,10.8121,10.8365,10.7225,10.7388,333331.0
2021-02-01 09:35:00,13.19,13.21,13.1,13.12,151089.0,10.7388,10.7551,10.6655,10.6818,151089.0
2021-02-01 09:40:00,13.12,13.2,13.11,13.16,164384.0,10.6818,10.7469,10.6737,10.7144,164384.0
2021-02-01 09:45:00,13.16,13.16,13.08,13.09,95216.0,10.7144,10.7144,10.6492,10.6574,95216.0
2021-02-01 09:50:00,13.09,13.12,13.02,13.06,202175.0,10.6574,10.6818,10.6004,10.6329,202175.0
2021-02-01 09:55:00,13.06,13.13,13.06,13.13,79989.0,10.6329,10.6899,10.6329,10.6899,79989.0
2021-02-01 10:00:00,13.12,13.14,13.09,13.13,321181.0,10.6818,10.6981,10.6574,10.6899,321181.0
2021-02-01 10:05:00,13.13,13.16,13.1,13.12,191027.0,10.6899,10.7144,10.6655,10.6818,191027.0
2021-02-01 10:10:00,13.12,13.15,13.09,13.12,241403.0,10.6818,10.7062,10.6574,10.6818,241403.0
2021-02-01 10:15:00,13.12,13.14,13.1,13.13,93564.0,10.6818,10.6981,10.6655,10.6899,93564.0
2021-02-01 10:20:00,13.14,13.14,13.11,13.13,74363.0,10.6981,10.6981,10.6737,10.6899,74363.0
2021-02-01 10:25:00,13.14,13.15,13.09,13.1,88310.0,10.6981,10.7062,10.6574,10.6655,88310.0
2021-02-01 10:30:00,13.1,13.14,13.1,13.13,53279.0,10.6655,10.6981,10.6655,10.6899,53279.0
2021-02-01 10:35:00,13.13,13.13,13.09,13.1,77052.0,10.6899,10.6899,10.6574,10.6655,77052.0
2021-02-01 10:40:00,13.11,13.12,13.09,13.1,106658.0,10.6737,10.6818,10.6574,10.6655,106658.0
2021-02-01 10:45:00,13.1,13.12,13.09,13.12,89778.0,10.6655,10.6818,10.6574,10.6818,89778.0
2021-02-01 10:50:00,13.12,13.13,13.1,13.11,87121.0,10.6818,10.6899,10.6655,10.6737,87121.0
2021-02-01 10:55:00,13.11,13.12,13.07,13.12,445167.0,10.6737,10.6818,10.6411,10.6818,445167.0
2021-02-01 11:00:00,13.11,13.13,13.09,13.11,82324.0,10.6737,10.6899,10.6574,10.6737,82324.0
2021-02-01 11:05:00,13.12,13.14,13.1,13.12,101806.0,10.6818,10.6981,10.6655,10.6818,101806.0
2021-02-01 11:10:00,13.12,13.13,13.1,13.11,79224.0,10.6818,10.6899,10.6655,10.6737,79224.0
2021-02-01 11:15:00,13.12,13.14,13.1,13.13,48214.0,10.6818,10.6981,10.6655,10.6899,48214.0
2021-02-01 11:20:00,13.13,13.14,13.11,13.12,41803.0,10.6899,10.6981,10.6737,10.6818,41803.0
2021-02-01 11:25:00,13.12,13.16,13.12,13.15,52983.0,10.6818,10.7144,10.6818,10.7062,52983.0
2021-02-01 11:30:00,13.15,13.15,13.11,13.12,77142.0,10.7062,10.7062,10.6737,10.6818,77142.0
2021-02-01 11:35:00,13.11,13.12,13.1,13.12,50745.0,10.6737,10.6818,10.6655,10.6818,50745.0
2021-02-01 11:40:00,13.12,13.16,13.11,13.15,58154.0,10.6818,10.7144,10.6737,10.7062,58154.0
2021-02-01 11:45:00,13.15,13.15,13.12,13.13,249693.0,10.7062,10.7062,10.6818,10.6899,249693.0
2021-02-01 11:50:00,13.13,13.14,13.12,13.13,44686.0,10.6899,10.6981,10.6818,10.6899,44686.0
2021-02-01 11:55:00,13.13,13.15,13.13,13.13,48882.0,10.6899,10.7062,10.6899,10.6899,48882.0
2021-02-01 12:00:00,13.13,13.14,13.1,13.11,91888.0,10.6899,10.6981,10.6655,10.6737,91888.0
2021-02-01 12:05:00,13.11,13.11,13.09,13.1,48381.0,10.6737,10.6737,10.6574,10.6655,48381.0
2021-02-01 12:10:00,13.1,13.12,13.09,13.11,139821.0,10.6655,10.6818,10.6574,10.6737,139821.0
2021-02-01 12:15:00,13.1,13.11,13.09,13.1,82305.0,10.6655,10.6737,10.6574,10.6655,82305.0
2021-02-01 12:20:00,13.1,13.1,13.09,13.1,35063.0,10.6655,10.6655,10.6574,10.6655,35063.0
2021-02-01 12:25:00,13.1,13.11,13.09,13.11,115185.0,10.6655,10.6737,10.6574,10.6737,115185.0
2021-02-01 12:30:00,13.11,13.12,13.1,13.11,108047.0,10.6737,10.6818,10.6655,10.6737,108047.0
2021-02-01 12:35:00,13.1,13.11,13.09,13.1,100928.0,10.6655,10.6737,10.6574,10.6655,100928.0
2021-02-01 12:40:00,13.1,13.1,13.09,13.1,32389.0,10.6655,10.6655,10.6574,10.6655,32389.0
2021-02-01 12:45:00,13.1,13.12,13.09,13.11,67434.0,10.6655,10.6818,10.6574,10.6737,67434.0
2021-02-01 12:50:00,13.11,13.11,13.09,13.1,61852.0,10.6737,10.6737,10.6574,10.6655,61852.0
2021-02-01 12:55:00,13.1,13.11,13.09,13.1,96616.0,10.6655,10.6737,10.6574,10.6655,96616.0
2021-02-01 13:00:00,13.11,13.12,13.1,13.12,104942.0,10.6737,10.6818,10.6655,10.6818,104942.0
2021-02-01 13:05:00,13.12,13.12,13.1,13.12,75880.0,10.6818,10.6818,10.6655,10.6818,75880.0
2021-02-01 13:10:00,13.12,13.15,13.11,13.13,121376.0,10.6818,10.7062,10.6737,10.6899,121376.0
2021-02-01 13:15:00,13.13,13.15,13.12,13.15,162235.0,10.6899,10.7062,10.6818,10.7062,162235.0
2021-02-01 13:20:00,13.15,13.16,13.13,13.14,91135.0,10.7062,10.7144,10.6899,10.6981,91135.0
2021-02-01 13:25:00,13.14,13.15,13.13,13.14,64006.0,10.6981,10.7062,10.6899,10.6981,64006.0
2021-02-01 13:30:00,13.15,13.15,13.13,13.15,57641.0,10.7062,10.7062,10.6899,10.7062,57641.0
2021-02-01 13:35:00,13.14,13.15,13.13,13.13,70923.0,10.6981,10.7062,10.6899,10.6899,70923.0
2021-02-01 13:40:00,13.14,13.14,13.12,13.14,74740.0,10.6981,10.6981,10.6818,10.6981,74740.0
2021-02-01 13:45:00,13.14,13.14,13.11,13.12,54722.0,10.6981,10.6981,10.6737,10.6818,54722.0
2021-02-01 13:50:00,13.11,13.12,13.1,13.1,69233.0,10.6737,10.6818,10.6655,10.6655,69233.0
2021-02-01 13:55:00,13.11,13.11,13.09,13.11,59439.0,10.6737,10.6737,10.6574,10.6737,59439.0
2021-02-01 14:00:00,13.11,13.12,13.1,13.11,61078.0,10.6737,10.6818,10.6655,10.6737,61078.0
2021-02-01 14:05:00,13.11,13.14,13.1,13.13,122365.0,10.6737,10.6981,10.6655,10.6899,122365.0
2021-02-01 14:10:00,13.13,13.15,13.12,13.15,93303.0,10.6899,10.7062,10.6818,10.7062,93303.0
2021-02-01 14:15:00,13.15,13.17,13.14,13.17,74002.0,10.7062,10.7225,10.6981,10.7225,74002.0
2021-02-01 14:20:00,13.17,13.18,13.16,13.18,132412.0,10.7225,10.7306,10.7144,10.7306,132412.0
2021-02-01 14:25:00,13.18,13.21,13.17,13.2,167763.0,10.7306,10.7551,10.7225,10.7469,167763.0
2021-02-01 14:30:00,13.2,13.22,13.19,13.22,68122.0,10.7469,10.7632,10.7388,10.7632,68122.0
2021-02-01 14:35:00,13.21,13.24,13.21,13.21,141530.0,10.7551,10.7795,10.7551,10.7551,141530.0
2021-02-01 14:40:00,13.22,13.22,13.18,13.19,129355.0,10.7632,10.7632,10.7306,10.7388,129355.0
2021-02-01 14:45:00,13.19,13.2,13.18,13.19,61409.0,10.7388,10.7469,10.7306,10.7388,61409.0
2021-02-01 14:50:00,13.2,13.2,13.18,13.2,125697.0,10.7469,10.7469,10.7306,10.7469,125697.0
2021-02-01 14:55:00,13.2,13.2,13.18,13.19,105073.0,10.7469,10.7469,10.7306,10.7388,105073.0
2021-02-01 15:00:00,13.19,13.19,13.18,13.19,493172.0,10.7388,10.7388,10.7306,10.7388,493172.0
2021-02-01 15:05:00,13.19,13.2,13.18,13.19,271130.0,10.7388,10.7469,10.7306,10.7388,271130.0
2021-02-01 15:10:00,13.2,13.2,13.18,13.19,215612.0,10.7469,10.7469,10.7306,10.7388,215612.0
2021-02-01 15:15:00,13.19,13.2,13.18,13.19,247337.0,10.7388,10.7469,10.7306,10.7388,247337.0
2021-02-01 15:20:00,13.19,13.19,13.18,13.19,453281.0,10.7388,10.7388,10.7306,10.7388,453281.0
2021-02-01 15:25:00,13.19,13.2,13.18,13.19,214651.0,10.7388,10.7469,10.7306,10.7388,214651.0
2021-02-01 15:30:00,13.19,13.2,13.18,13.2,359592.0,10.7388,10.7469,10.7306,10.7469,359592.0
2021-02-01 15:35:00,13.2,13.23,13.19,13.23,239253.0,10.7469,10.7714,10.7388,10.7714,239253.0
2021-02-01 15:40:00,13.23,13.27,13.21,13.26,734180.0,10.7714,10.8039,10.7551,10.7958,734180.0
2021-02-01 15:45:00,13.26,13.28,13.25,13.27,337379.0,10.7958,10.8121,10.7876,10.8039,337379.0
2021-02-01 15:50:00,13.27,13.27,13.26,13.27,326024.0,10.8039,10.8039,10.7958,10.8039,326024.0
2021-02-01 15:55:00,13.27,13.27,13.21,13.21,640227.0,10.8039,10.8039,10.7551,10.7551,640227.0
2021-02-02 09:30:00,13.45,13.47,13.37,13.46,183658.0,10.9505,10.9668,10.8853,10.9586,183658.0
2021-02-02 09:35:00,13.47,13.47,13.38,13.39,134684.0,10.9668,10.9668,10.8935,10.9016,134684.0
2021-02-02 09:40:00,13.38,13.39,13.3,13.37,217622.0,10.8935,10.9016,10.8283,10.8853,217622.0
2021-02-02 09:45:00,13.37,13.4,13.33,13.39,371756.0,10.8853,10.9098,10.8528,10.9016,371756.0
2021-02-02 09:50:00,13.4,13.4,13.34,13.36,134446.0,10.9098,10.9098,10.8609,10.8772,134446.0
2021-02-02 09:55:00,13.36,13.4,13.34,13.4,152945.0,10.8772,10.9098,10.8609,10.9098,152945.0
2021-02-02 10:00:00,13.4,13.49,13.39,13.49,134238.0,10.9098,10.983,10.9016,10.983,134238.0
2021-02-02 10:05:00,13.48,13.51,13.47,13.51,134747.0,10.9749,10.9993,10.9668,10.9993,134747.0
2021-02-02 10:10:00,13.51,13.52,13.48,13.52,77904.0,10.9993,11.0075,10.9749,11.0075,77904.0
2021-02-02 10:15:00,13.52,13.55,13.49,13.53,88168.0,11.0075,11.0319,10.983,11.0156,88168.0
2021-02-02 10:20:00,13.52,13.53,13.48,13.49,78291.0,11.0075,11.0156,10.9749,10.983,78291.0
2021-02-02 10:25:00,13.49,13.52,13.48,13.49,100836.0,10.983,11.0075,10.9749,10.983,100836.0
2021-02-02 10:30:00,13.49,13.51,13.47,13.48,90625.0,10.983,10.9993,10.9668,10.9749,90625.0
2021-02-02 10:35:00,13.47,13.47,13.45,13.46,88209.0,10.9668,10.9668,10.9505,10.9586,88209.0
2021-02-02 10:40:00,13.47,13.5,13.45,13.46,51586.0,10.9668,10.9912,10.9505,10.9586,51586.0
2021-02-02 10:45:00,13.46,13.48,13.45,13.46,64291.0,10.9586,10.9749,10.9505,10.9586,64291.0
2021-02-02 10:50:00,13.47,13.49,13.46,13.48,32133.0,10.9668,10.983,10.9586,10.9749,32133.0
2021-02-02 10:55:00,13.48,13.49,13.47,13.48,66475.0,10.9749,10.983,10.9668,10.9749,66475.0
2021-02-02 11:00:00,13.49,13.54,13.48,13.53,131937.0,10.983,11.0237,10.9749,11.0156,131937.0
2021-02-02 11:05:00,13.53,13.55,13.51,13.54,144387.0,11.0156,11.0319,10.9993,11.0237,144387.0
2021-02-02 11:10:00,13.54,13.57,13.54,13.57,147213.0,11.0237,11.0482,11.0237,11.0482,147213.0
2021-02-02 11:15:00,13.57,13.58,13.54,13.56,118936.0,11.0482,11.0563,11.0237,11.04,118936.0
2021-02-02 11:20:00,13.56,13.57,13.53,13.54,88915.0,11.04,11.0482,11.0156,11.0237,88915.0
2021-02-02 11:25:00,13.54,13.55,13.5,13.51,40793.0,11.0237,11.0319,10.9912,10.9993,40793.0
2021-02-02 11:30:00,13.51,13.56,13.5,13.54,139014.0,10.9993,11.04,10.9912,11.0237,139014.0
2021-02-02 11:35:00,13.55,13.58,13.54,13.54,120700.0,11.0319,11.0563,11.0237,11.0237,120700.0
2021-02-02 11:40:00,13.55,13.57,13.54,13.56,85227.0,11.0319,11.0482,11.0237,11.04,85227.0
2021-02-02 11:45:00,13.56,13.57,13.54,13.54,56926.0,11.04,11.0482,11.0237,11.0237,56926.0
2021-02-02 11:50:00,13.55,13.56,13.53,13.54,65579.0,11.0319,11.04,11.0156,11.0237,65579.0
2021-02-02 11:55:00,13.54,13.56,13.53,13.53,82659.0,11.0237,11.04,11.0156,11.0156,82659.0
2021-02-02 12:00:00,13.54,13.56,13.53,13.54,134494.0,11.0237,11.04,11.0156,11.0237,134494.0
2021-02-02 12:05:00,13.54,13.56,13.52,13.53,86239.0,11.0237,11.04,11.0075,11.0156,86239.0
2021-02-02 12:10:00,13.54,13.55,13.52,13.54,53027.0,11.0237,11.0319,11.0075,11.0237,53027.0
2021-02-02 12:15:00,13.54,13.54,13.49,13.51,82057.0,11.0237,11.0237,10.983,10.9993,82057.0
2021-02-02 12:20:00,13.51,13.53,13.5,13.52,66805.0,10.9993,11.0156,10.9912,11.0075,66805.0
2021-02-02 12:25:00,13.51,13.52,13.48,13.5,66719.0,10.9993,11.0075,10.9749,10.9912,66719.0
2021-02-02 12:30:00,13.49,13.51,13.48,13.49,31815.0,10.983,10.9993,10.9749,10.983,31815.0
2021-02-02 12:35:00,13.49,13.5,13.48,13.5,35397.0,10.983,10.9912,10.9749,10.9912,35397.0
2021-02-02 12:40:00,13.5,13.5,13.48,13.49,68726.0,10.9912,10.9912,10.9749,10.983,68726.0
2021-02-02 12:45:00,13.48,13.51,13.48,13.51,53689.0,10.9749,10.9993,10.9749,10.9993,53689.0
2021-02-02 12:50:00,13.51,13.52,13.48,13.48,52778.0,10.9993,11.0075,10.9749,10.9749,52778.0
2021-02-02 12:55:00,13.49,13.52,13.48,13.51,75185.0,10.983,11.0075,10.9749,10.9993,75185.0
2021-02-02 13:00:00,13.51,13.52,13.5,13.5,61713.0,10.9993,11.0075,10.9912,10.9912,61713.0
2021-02-02 13:05:00,13.51,13.53,13.5,13.53,45106.0,10.9993,11.0156,10.9912,11.0156,45106.0
2021-02-02 13:10:00,13.53,13.54,13.51,13.53,66403.0,11.0156,11.0237,10.9993,11.0156,66403.0
2021-02-02 13:15:00,13.53,13.53,13.51,13.52,40834.0,11.0156,11.0156,10.9993,11.0075,40834.0
2021-02-02 13:20:00,13.53,13.53,13.49,13.52,93503.0,11.0156,11.0156,10.983,11.0075,93503.0
2021-02-02 13:25:00,13.52,13.53,13.5,13.52,61700.0,11.0075,11.0156,10.9912,11.0075,61700.0
2021-02-02 13:30:00,13.52,13.52,13.51,13.52,24571.0,11.0075,11.0075,10.9993,11.0075,24571.0
2021-02-02 13:35:00,13.52,13.52,13.5,13.51,58901.0,11.0075,11.0075,10.9912,10.9993,58901.0
2021-02-02 13:40:00,13.51,13.52,13.5,13.52,69936.0,10.9993,11.0075,10.9912,11.0075,69936.0
2021-02-02 13:45:00,13.52,13.54,13.51,13.52,58791.0,11.0075,11.0237,10.9993,11.0075,58791.0
2021-02-02 13:50:00,13.52,13.52,13.47,13.48,61593.0,11.0075,11.0075,10.9668,10.9749,61593.0
2021-02-02 13:55:00,13.48,13.49,13.46,13.46,65115.0,10.9749,10.983,10.9586,10.9586,65115.0
2021-02-02 14:00:00,13.46,13.48,13.46,13.48,39648.0,10.9586,10.9749,10.9586,10.9749,39648.0
2021-02-02 14:05:00,13.48,13.51,13.47,13.5,82115.0,10.9749,10.9993,10.9668,10.9912,82115.0
2021-02-02 14:10:00,13.5,13.51,13.49,13.51,71969.0,10.9912,10.9993,10.983,10.9993,71969.0
2021-02-02 14:15:00,13.51,13.52,13.47,13.5,92496.0,10.9993,11.0075,10.9668,10.9912,92496.0
2021-02-02 14:20:00,13.5,13.5,13.47,13.48,87729.0,10.9912,10.9912,10.9668,10.9749,87729.0
2021-02-02 14:25:00,13.49,13.49,13.48,13.49,21602.0,10.983,10.983,10.9749,10.983,21602.0
2021-02-02 14:30:00,13.49,13.53,13.48,13.53,88382.0,10.983,11.0156,10.9749,11.0156,88382.0
2021-02-02 14:35:00,13.53,13.54,13.52,13.54,114994.0,11.0156,11.0237,11.0075,11.0237,114994.0
2021-02-02 14:40:00,13.54,13.56,13.53,13.54,98155.0,11.0237,11.04,11.0156,11.0237,98155.0
2021-02-02 14:45:00,13.54,13.56,13.53,13.56,94271.0,11.0237,11.04,11.0156,11.04,94271.0
2021-02-02 14:50:00,13.56,13.56,13.53,13.55,95152.0,11.04,11.04,11.0156,11.0319,95152.0
2021-02-02 14:55:00,13.56,13.58,13.54,13.57,75479.0,11.04,11.0563,11.0237,11.0482,75479.0
2021-02-02 15:00:00,13.57,13.57,13.55,13.56,48331.0,11.0482,11.0482,11.0319,11.04,48331.0
2021-02-02 15:05:00,13.56,13.56,13.54,13.56,55577.0,11.04,11.04,11.0237,11.04,55577.0
2021-02-02 15:10:00,13.56,13.57,13.54,13.54,107580.0,11.04,11.0482,11.0237,11.0237,107580.0
2021-02-02 15:15:00,13.54,13.56,13.53,13.54,108503.0,11.0237,11.04,11.0156,11.0237,108503.0
2021-02-02 15:20:00,13.54,13.55,13.53,13.54,122466.0,11.0237,11.0319,11.0156,11.0237,122466.0
2021-02-02 15:25:00,13.54,13.55,13.54,13.54,30551.0,11.0237,11.0319,11.0237,11.0237,30551.0
2021-02-02 15:30:00,13.54,13.55,13.52,13.53,242248.0,11.0237,11.0319,11.0075,11.0156,242248.0
2021-02-02 15:35:00,13.53,13.53,13.5,13.52,185547.0,11.0156,11.0156,10.9912,11.0075,185547.0
2021-02-02 15:40:00,13.52,13.53,13.51,13.52,129402.0,11.0075,11.0156,10.9993,11.0075,129402.0
2021-02-02 15:45:00,13.52,13.53,13.5,13.51,223039.0,11.0075,11.0156,10.9912,10.9993,223039.0
2021-02-02 15:50:00,13.51,13.54,13.51,13.54,294333.0,10.9993,11.0237,10.9993,11.0237,294333.0
2021-02-02 15:55:00,13.54,13.56,13.52,13.53,844129.0,11.0237,11.04,11.0075,11.0156,844129.0
2021-02-03 09:30:00,13.48,13.64,13.44,13.59,161443.0,10.9749,11.1052,10.9423,11.0645,161443.0
2021-02-03 09:35:00,13.6,13.6,13.5,13.58,100876.0,11.0726,11.0726,10.9912,11.0563,100876.0
2021-02-03 09:40:00,13.58,13.58,13.52,13.54,214666.0,11.0563,11.0563,11.0075,11.0237,214666.0
2021-02-03 09:45:00,13.54,13.59,13.53,13.57,61886.0,11.0237,11.0645,11.0156,11.0482,61886.0
2021-02-03 09:50:00,13.57,13.57,13.53,13.55,167343.0,11.0482,11.0482,11.0156,11.0319,167343.0
2021-02-03 09:55:00,13.56,13.6,13.55,13.6,53773.0,11.04,11.0726,11.0319,11.0726,53773.0
2021-02-03 10:00:00,13.59,13.6,13.56,13.59,65537.0,11.0645,11.0726,11.04,11.0645,65537.0
2021-02-03 10:05:00,13.59,13.61,13.58,13.6,44141.0,11.0645,11.0807,11.0563,11.0726,44141.0
2021-02-03 10:10:00,13.6,13.62,13.58,13.6,99523.0,11.0726,11.0889,11.0563,11.0726,99523.0
2021-02-03 10:15:00,13.6,13.62,13.59,13.62,75949.0,11.0726,11.0889,11.0645,11.0889,75949.0
2021-02-03 10:20:00,13.62,13.63,13.58,13.61,74214.0,11.0889,11.097,11.0563,11.0807,74214.0
2021-02-03 10:25:00,13.61,13.63,13.55,13.55,90145.0,11.0807,11.097,11.0319,11.0319,90145.0
2021-02-03 10:30:00,13.55,13.56,13.54,13.55,213769.0,11.0319,11.04,11.0237,11.0319,213769.0
2021-02-03 10:35:00,13.54,13.58,13.54,13.58,209379.0,11.0237,11.0563,11.0237,11.0563,209379.0
2021-02-03 10:40:00,13.58,13.59,13.54,13.59,83850.0,11.0563,11.0645,11.0237,11.0645,83850.0
2021-02-03 10:45:00,13.58,13.6,13.57,13.6,35152.0,11.0563,11.0726,11.0482,11.0726,35152.0
2021-02-03 10:50:00,13.6,13.63,13.59,13.62,46590.0,11.0726,11.097,11.0645,11.0889,46590.0
2021-02-03 10:55:00,13.61,13.61,13.57,13.59,68308.0,11.0807,11.0807,11.0482,11.0645,68308.0
2021-02-03 11:00:00,13.59,13.6,13.57,13.59,129585.0,11.0645,11.0726,11.0482,11.0645,129585.0
2021-02-03 11:05:00,13.58,13.59,13.54,13.56,107662.0,11.0563,11.0645,11.0237,11.04,107662.0
2021-02-03 11:10:00,13.56,13.57,13.54,13.54,68833.0,11.04,11.0482,11.0237,11.0237,68833.0
2021-02-03 11:15:00,13.54,13.56,13.52,13.54,410062.0,11.0237,11.04,11.0075,11.0237,410062.0
2021-02-03 11:20:00,13.55,13.58,13.54,13.58,44727.0,11.0319,11.0563,11.0237,11.0563,44727.0
2021-02-03 11:25:00,13.58,13.58,13.54,13.56,46004.0,11.0563,11.0563,11.0237,11.04,46004.0
2021-02-03 11:30:00,13.56,13.57,13.54,13.56,41403.0,11.04,11.0482,11.0237,11.04,41403.0
2021-02-03 11:35:00,13.56,13.58,13.54,13.57,43025.0,11.04,11.0563,11.0237,11.0482,43025.0
2021-02-03 11:40:00,13.57,13.6,13.57,13.6,32600.0,11.0482,11.0726,11.0482,11.0726,32600.0
2021-02-03 11:45:00,13.6,13.61,13.58,13.59,35949.0,11.0726,11.0807,11.0563,11.0645,35949.0
2021-02-03 11:50:00,13.59,13.61,13.58,13.61,30057.0,11.0645,11.0807,11.0563,11.0807,30057.0
2021-02-03 11:55:00,13.6,13.62,13.59,13.62,61077.0,11.0726,11.0889,11.0645,11.0889,61077.0
2021-02-03 12:00:00,13.62,13.62,13.57,13.58,58947.0,11.0889,11.0889,11.0482,11.0563,58947.0
2021-02-03 12:05:00,13.59,13.59,13.57,13.58,73649.0,11.0645,11.0645,11.0482,11.0563,73649.0
2021-02-03 12:10:00,13.58,13.59,13.56,13.58,68839.0,11.0563,11.0645,11.04,11.0563,68839.0
2021-02-03 12:15:00,13.58,13.58,13.57,13.57,15071.0,11.0563,11.0563,11.0482,11.0482,15071.0
2021-02-03 12:20:00,13.57,13.59,13.55,13.56,46186.0,11.0482,11.0645,11.0319,11.04,46186.0
2021-02-03 12:25:00,13.56,13.57,13.55,13.56,54045.0,11.04,11.0482,11.0319,11.04,54045.0
2021-02-03 12:30:00,13.57,13.57,13.54,13.54,26520.0,11.0482,11.0482,11.0237,11.0237,26520.0
2021-02-03 12:35:00,13.54,13.57,13.54,13.57,54946.0,11.0237,11.0482,11.0237,11.0482,54946.0
2021-02-03 12:40:00,13.56,13.56,13.55,13.56,21316.0,11.04,11.04,11.0319,11.04,21316.0
2021-02-03 12:45:00,13.56,13.59,13.55,13.56,47703.0,11.04,11.0645,11.0319,11.04,47703.0
2021-02-03 12:50:00,13.55,13.57,13.55,13.57,44827.0,11.0319,11.0482,11.0319,11.0482,44827.0
2021-02-03 12:55:00,13.57,13.57,13.55,13.56,55356.0,11.0482,11.0482,11.0319,11.04,55356.0
2021-02-03 13:00:00,13.57,13.6,13.56,13.6,42580.0,11.0482,11.0726,11.04,11.0726,42580.0
2021-02-03 13:05:00,13.6,13.6,13.58,13.59,43106.0,11.0726,11.0726,11.0563,11.0645,43106.0
2021-02-03 13:10:00,13.59,13.6,13.57,13.59,119461.0,11.0645,11.0726,11.0482,11.0645,119461.0
2021-02-03 13:15:00,13.59,13.6,13.58,13.59,36269.0,11.0645,11.0726,11.0563,11.0645,36269.0
2021-02-03 13:20:00,13.6,13.6,13.58,13.6,61938.0,11.0726,11.0726,11.0563,11.0726,61938.0
2021-02-03 13:25:00,13.6,13.61,13.59,13.6,58986.0,11.0726,11.0807,11.0645,11.0726,58986.0
2021-02-03 13:30:00,13.6,13.6,13.59,13.6,54992.0,11.0726,11.0726,11.0645,11.0726,54992.0
2021-02-03 13:35:00,13.6,13.62,13.59,13.61,44985.0,11.0726,11.0889,11.0645,11.0807,44985.0
2021-02-03 13:40:00,13.61,13.62,13.6,13.6,60677.0,11.0807,11.0889,11.0726,11.0726,60677.0
2021-02-03 13:45:00,13.61,13.61,13.6,13.6,12833.0,11.0807,11.0807,11.0726,11.0726,12833.0
2021-02-03 13:50:00,13.61,13.63,13.6,13.62,59849.0,11.0807,11.097,11.0726,11.0889,59849.0
2021-02-03 13:55:00,13.63,13.65,13.61,13.65,60544.0,11.097,11.1133,11.0807,11.1133,60544.0
2021-02-03 14:00:00,13.65,13.65,13.63,13.63,77931.0,11.1133,11.1133,11.097,11.097,77931.0
2021-02-03 14:05:00,13.63,13.65,13.62,13.65,86307.0,11.097,11.1133,11.0889,11.1133,86307.0
2021-02-03 14:10:00,13.65,13.65,13.63,13.64,42202.0,11.1133,11.1133,11.097,11.1052,42202.0
2021-02-03 14:15:00,13.64,13.66,13.63,13.66,53915.0,11.1052,11.1214,11.097,11.1214,53915.0
2021-02-03 14:20:00,13.65,13.66,13.63,13.63,50419.0,11.1133,11.1214,11.097,11.097,50419.0
2021-02-03 14:25:00,13.63,13.65,13.63,13.65,40516.0,11.097,11.1133,11.097,11.1133,40516.0
2021-02-03 14:30:00,13.64,13.65,13.63,13.65,46611.0,11.1052,11.1133,11.097,11.1133,46611.0
2021-02-03 14:35:00,13.65,13.65,13.62,13.63,84405.0,11.1133,11.1133,11.0889,11.097,84405.0
2021-02-03 14:40:00,13.64,13.65,13.63,13.63,100969.0,11.1052,11.1133,11.097,11.097,100969.0
2021-02-03 14:45:00,13.63,13.65,13.63,13.65,66527.0,11.097,11.1133,11.097,11.1133,66527.0
2021-02-03 14:50:00,13.65,13.65,13.63,13.65,127531.0,11.1133,11.1133,11.097,11.1133,127531.0
2021-02-03 14:55:00,13.65,13.69,13.64,13.69,68240.0,11.1133,11.1459,11.1052,11.1459,68240.0
2021-02-03 15:00:00,13.68,13.69,13.67,13.67,42604.0,11.1377,11.1459,11.1296,11.1296,42604.0
2021-02-03 15:05:00,13.67,13.68,13.66,13.68,69231.0,11.1296,11.1377,11.1214,11.1377,69231.0
2021-02-03 15:10:00,13.68,13.68,13.65,13.67,62387.0,11.1377,11.1377,11.1133,11.1296,62387.0
2021-02-03 15:15:00,13.67,13.69,13.66,13.68,55748.0,11.1296,11.1459,11.1214,11.1377,55748.0
2021-02-03 15:20:00,13.69,13.69,13.67,13.68,39435.0,11.1459,11.1459,11.1296,11.1377,39435.0
2021-02-03 15:25:00,13.68,13.7,13.67,13.67,96449.0,11.1377,11.154,11.1296,11.1296,96449.0
2021-02-03 15:30:00,13.67,13.69,13.66,13.69,178579.0,11.1296,11.1459,11.1214,11.1459,178579.0
2021-02-03 15:35:00,13.69,13.69,13.68,13.69,60369.0,11.1459,11.1459,11.1377,11.1459,60369.0
2021-02-03 15:40:00,13.69,13.69,13.66,13.66,110497.0,11.1459,11.1459,11.1214,11.1214,110497.0
2021-02-03 15:45:00,13.67,13.67,13.65,13.67,165968.0,11.1296,11.1296,11.1133,11.1296,165968.0
2021-02-03 15:50:00,13.67,13.67,13.61,13.63,926758.0,11.1296,11.1296,11.0807,11.097,926758.0
2021-02-03 15:55:00,13.63,13.64,13.6,13.62,1152847.0,11.097,11.1052,11.0726,11.0889,1152847.0
2021-02-04 09:30:00,13.74,13.87,13.61,13.87,308736.0,11.1866,11.2924,11.0807,11.2924,308736.0
2021-02-04 09:35:00,13.85,13.92,13.83,13.87,119730.0,11.2761,11.3331,11.2598,11.2924,119730.0
2021-02-04 09:40:00,13.87,14.0,13.87,13.96,170459.0,11.2924,11.3983,11.2924,11.3657,170459.0
2021-02-04 09:45:00,13.95,13.96,13.9,13.92,77249.0,11.3575,11.3657,11.3168,11.3331,77249.0
2021-02-04 09:50:00,13.93,13.95,13.9,13.93,66941.0,11.3413,11.3575,11.3168,11.3413,66941.0
2021-02-04 09:55:00,13.93,14.04,13.92,14.02,256492.0,11.3413,11.4308,11.3331,11.4145,256492.0
2021-02-04 10:00:00,14.03,14.07,14.02,14.06,96548.0,11.4227,11.4552,11.4145,11.4471,96548.0
2021-02-04 10:05:00,14.06,14.09,14.04,14.08,74581.0,11.4471,11.4715,11.4308,11.4634,74581.0
2021-02-04 10:10:00,14.08,14.1,14.06,14.1,72918.0,11.4634,11.4797,11.4471,11.4797,72918.0
2021-02-04 10:15:00,14.1,14.14,14.09,14.14,97540.0,11.4797,11.5122,11.4715,11.5122,97540.0
2021-02-04 10:20:00,14.14,14.16,14.12,14.15,60384.0,11.5122,11.5285,11.496,11.5204,60384.0
2021-02-04 10:25:00,14.15,14.16,14.08,14.09,111685.0,11.5204,11.5285,11.4634,11.4715,111685.0
2021-02-04 10:30:00,14.08,14.13,14.08,14.09,56126.0,11.4634,11.5041,11.4634,11.4715,56126.0
2021-02-04 10:35:00,14.1,14.13,14.08,14.11,211972.0,11.4797,11.5041,11.4634,11.4878,211972.0
2021-02-04 10:40:00,14.11,14.14,14.09,14.1,41046.0,11.4878,11.5122,11.4715,11.4797,41046.0
2021-02-04 10:45:00,14.1,14.1,14.05,14.09,66346.0,11.4797,11.4797,11.439,11.4715,66346.0
2021-02-04 10:50:00,14.09,14.12,14.08,14.1,37782.0,11.4715,11.496,11.4634,11.4797,37782.0
2021-02-04 10:55:00,14.1,14.12,14.09,14.1,50409.0,11.4797,11.496,11.4715,11.4797,50409.0
2021-02-04 11:00:00,14.1,14.16,14.09,14.15,77028.0,11.4797,11.5285,11.4715,11.5204,77028.0
2021-02-04 11:05:00,14.15,14.16,14.11,14.12,49696.0,11.5204,11.5285,11.4878,11.496,49696.0
2021-02-04 11:10:00,14.12,14.15,14.12,14.14,52824.0,11.496,11.5204,11.496,11.5122,52824.0
2021-02-04 11:15:00,14.15,14.15,14.12,14.14,55261.0,11.5204,11.5204,11.496,11.5122,55261.0
2021-02-04 11:20:00,14.14,14.16,14.14,14.16,61241.0,11.5122,11.5285,11.5122,11.5285,61241.0
2021-02-04 11:25:00,14.15,14.15,14.12,14.15,41898.0,11.5204,11.5204,11.496,11.5204,41898.0
2021-02-04 11:30:00,14.15,14.17,14.12,14.16,86438.0,11.5204,11.5367,11.496,11.5285,86438.0
2021-02-04 11:35:00,14.16,14.16,14.14,14.15,44297.0,11.5285,11.5285,11.5122,11.5204,44297.0
2021-02-04 11:40:00,14.15,14.17,14.13,14.17,161477.0,11.5204,11.5367,11.5041,11.5367,161477.0
2021-02-04 11:45:00,14.16,14.16,14.14,14.16,52319.0,11.5285,11.5285,11.5122,11.5285,52319.0
2021-02-04 11:50:00,14.16,14.18,14.15,14.17,88471.0,11.5285,11.5448,11.5204,11.5367,88471.0
2021-02-04 11:55:00,14.16,14.17,14.15,14.16,34182.0,11.5285,11.5367,11.5204,11.5285,34182.0
2021-02-04 12:00:00,14.16,14.19,14.15,14.19,42905.0,11.5285,11.5529,11.5204,11.5529,42905.0
2021-02-04 12:05:00,14.19,14.21,14.18,14.2,74438.0,11.5529,11.5692,11.5448,11.5611,74438.0
2021-02-04 12:10:00,14.2,14.2,14.19,14.2,18145.0,11.5611,11.5611,11.5529,11.5611,18145.0
2021-02-04 12:15:00,14.2,14.22,14.2,14.21,43274.0,11.5611,11.5774,11.5611,11.5692,43274.0
2021-02-04 12:20:00,14.21,14.22,14.18,14.19,101681.0,11.5692,11.5774,11.5448,11.5529,101681.0
2021-02-04 12:25:00,14.18,14.2,14.18,14.2,50951.0,11.5448,11.5611,11.5448,11.5611,50951.0
2021-02-04 12:30:00,14.2,14.21,14.17,14.19,180014.0,11.5611,11.5692,11.5367,11.5529,180014.0
2021-02-04 12:35:00,14.19,14.2,14.18,14.19,215999.0,11.5529,11.5611,11.5448,11.5529,215999.0
2021-02-04 12:40:00,14.19,14.22,14.18,14.19,192698.0,11.5529,11.5774,11.5448,11.5529,192698.0
2021-02-04 12:45:00,14.19,14.2,14.18,14.19,36806.0,11.5529,11.5611,11.5448,11.5529,36806.0
2021-02-04 12:50:00,14.18,14.19,14.15,14.16,59048.0,11.5448,11.5529,11.5204,11.5285,59048.0
2021-02-04 12:55:00,14.16,14.16,14.13,14.14,48327.0,11.5285,11.5285,11.5041,11.5122,48327.0
2021-02-04 13:00:00,14.14,14.15,14.13,14.14,43543.0,11.5122,11.5204,11.5041,11.5122,43543.0
2021-02-04 13:05:00,14.13,14.17,14.13,14.14,58855.0,11.5041,11.5367,11.5041,11.5122,58855.0
2021-02-04 13:10:00,14.15,14.17,14.14,14.17,44670.0,11.5204,11.5367,11.5122,11.5367,44670.0
2021-02-04 13:15:00,14.17,14.18,14.15,14.16,85789.0,11.5367,11.5448,11.5204,11.5285,85789.0
2021-02-04 13:20:00,14.16,14.18,14.14,14.15,113255.0,11.5285,11.5448,11.5122,11.5204,113255.0
2021-02-04 13:25:00,14.15,14.15,14.12,14.12,35105.0,11.5204,11.5204,11.496,11.496,35105.0
2021-02-04 13:30:00,14.13,14.14,14.12,14.13,39452.0,11.5041,11.5122,11.496,11.5041,39452.0
2021-02-04 13:35:00,14.13,14.15,14.13,14.15,41099.0,11.5041,11.5204,11.5041,11.5204,41099.0
2021-02-04 13:40:00,14.15,14.16,14.13,14.15,34676.0,11.5204,11.5285,11.5041,11.5204,34676.0
2021-02-04 13:45:00,14.16,14.16,14.13,14.15,57008.0,11.5285,11.5285,11.5041,11.5204,57008.0
2021-02-04 13:50:00,14.15,14.16,14.14,14.15,53397.0,11.5204,11.5285,11.5122,11.5204,53397.0
2021-02-04 13:55:00,14.15,14.16,14.14,14.16,34186.0,11.5204,11.5285,11.5122,11.5285,34186.0
2021-02-04 14:00:00,14.16,14.17,14.15,14.15,76293.0,11.5285,11.5367,11.5204,11.5204,76293.0
2021-02-04 14:05:00,14.16,14.16,14.14,14.15,38026.0,11.5285,11.5285,11.5122,11.5204,38026.0
2021-02-04 14:10:00,14.14,14.15,14.13,14.14,86420.0,11.5122,11.5204,11.5041,11.5122,86420.0
2021-02-04 14:15:00,14.14,14.15,14.13,14.15,51144.0,11.5122,11.5204,11.5041,11.5204,51144.0
2021-02-04 14:20:00,14.15,14.15,14.13,14.14,60896.0,11.5204,11.5204,11.5041,11.5122,60896.0
2021-02-04 14:25:00,14.14,14.15,14.12,14.15,51792.0,11.5122,11.5204,11.496,11.5204,51792.0
2021-02-04 14:30:00,14.15,14.15,14.14,14.15,32398.0,11.5204,11.5204,11.5122,11.5204,32398.0
2021-02-04 14:35:00,14.15,14.16,14.13,14.14,109472.0,11.5204,11.5285,11.5041,11.5122,109472.0
2021-02-04 14:40:00,14.13,14.15,14.13,14.15,48711.0,11.5041,11.5204,11.5041,11.5204,48711.0
2021-02-04 14:45:00,14.15,14.15,14.12,14.14,57798.0,11.5204,11.5204,11.496,11.5122,57798.0
2021-02-04 14:50:00,14.14,14.14,14.12,14.13,53727.0,11.5122,11.5122,11.496,11.5041,53727.0
2021-02-04 14:55:00,14.12,14.15,14.11,14.12,247761.0,11.496,11.5204,11.4878,11.496,247761.0
2021-02-04 15:00:00,14.12,14.12,14.1,14.11,70992.0,11.496,11.496,11.4797,11.4878,70992.0
2021-02-04 15:05:00,14.11,14.12,14.1,14.11,73011.0,11.4878,11.496,11.4797,11.4878,73011.0
2021-02-04 15:10:00,14.11,14.13,14.1,14.13,85008.0,11.4878,11.5041,11.4797,11.5041,85008.0
2021-02-04 15:15:00,14.13,14.13,14.11,14.13,84340.0,11.5041,11.5041,11.4878,11.5041,84340.0
2021-02-04 15:20:00,14.13,14.14,14.12,14.13,109705.0,11.5041,11.5122,11.496,11.5041,109705.0
2021-02-04 15:25:00,14.13,14.13,14.1,14.11,58587.0,11.5041,11.5041,11.4797,11.4878,58587.0
2021-02-04 15:30:00,14.1,14.11,14.06,14.07,176161.0,11.4797,11.4878,11.4471,11.4552,176161.0
2021-02-04 15:35:00,14.07,14.07,14.05,14.06,154986.0,11.4552,11.4552,11.439,11.4471,154986.0
2021-02-04 15:40:00,14.06,14.1,14.06,14.1,137737.0,11.4471,11.4797,11.4471,11.4797,137737.0
2021-02-04 15:45:00,14.1,14.1,14.08,14.09,125876.0,11.4797,11.4797,11.4634,11.4715,125876.0
2021-02-04 15:50:00,14.08,14.11,14.08,14.11,401507.0,11.4634,11.4878,11.4634,11.4878,401507.0
2021-02-04 15:55:00,14.11,14.13,14.08,14.13,599902.0,11.4878,11.5041,11.4634,11.5041,599902.0
2021-02-05 09:30:00,14.26,14.31,14.1,14.12,250836.0,11.6099,11.6506,11.4797,11.496,250836.0
2021-02-05 09:35:00,14.12,14.15,14.04,14.14,199722.0,11.496,11.5204,11.4308,11.5122,199722.0
2021-02-05 09:40:00,14.14,14.2,14.11,14.16,103648.0,11.5122,11.5611,11.4878,11.5285,103648.0
2021-02-05 09:45:00,14.16,14.17,14.1,14.13,78524.0,11.5285,11.5367,11.4797,11.5041,78524.0
2021-02-05 09:50:00,14.12,14.15,14.1,14.11,46802.0,11.496,11.5204,11.4797,11.4878,46802.0
2021-02-05 09:55:00,14.11,14.12,14.07,14.09,47114.0,11.4878,11.496,11.4552,11.4715,47114.0
2021-02-05 10:00:00,14.09,14.11,14.07,14.1,43875.0,11.4715,11.4878,11.4552,11.4797,43875.0
2021-02-05 10:05:00,14.1,14.1,14.06,14.09,53305.0,11.4797,11.4797,11.4471,11.4715,53305.0
2021-02-05 10:10:00,14.09,14.1,14.03,14.06,106412.0,11.4715,11.4797,11.4227,11.4471,106412.0
2021-02-05 10:15:00,14.07,14.07,14.03,14.04,88626.0,11.4552,11.4552,11.4227,11.4308,88626.0
2021-02-05 10:20:00,14.04,14.12,14.03,14.12,89601.0,11.4308,11.496,11.4227,11.496,89601.0
2021-02-05 10:25:00,14.11,14.16,14.09,14.15,73314.0,11.4878,11.5285,11.4715,11.5204,73314.0
2021-02-05 10:30:00,14.16,14.23,14.15,14.23,116534.0,11.5285,11.5855,11.5204,11.5855,116534.0
2021-02-05 10:35:00,14.23,14.25,14.22,14.24,92398.0,11.5855,11.6018,11.5774,11.5937,92398.0
2021-02-05 10:40:00,14.24,14.25,14.21,14.23,83288.0,11.5937,11.6018,11.5692,11.5855,83288.0
2021-02-05 10:45:00,14.22,14.27,14.22,14.25,254788.0,11.5774,11.6181,11.5774,11.6018,254788.0
2021-02-05 10:50:00,14.26,14.26,14.21,14.22,175175.0,11.6099,11.6099,11.5692,11.5774,175175.0
2021-02-05 10:55:00,14.22,14.25,14.19,14.2,100338.0,11.5774,11.6018,11.5529,11.5611,100338.0
2021-02-05 11:00:00,14.2,14.2,14.16,14.17,61341.0,11.5611,11.5611,11.5285,11.5367,61341.0
2021-02-05 11:05:00,14.16,14.17,14.12,14.14,91215.0,11.5285,11.5367,11.496,11.5122,91215.0
2021-02-05 11:10:00,14.14,14.16,14.13,14.15,61462.0,11.5122,11.5285,11.5041,11.5204,61462.0
2021-02-05 11:15:00,14.14,14.16,14.12,14.14,44047.0,11.5122,11.5285,11.496,11.5122,44047.0
2021-02-05 11:20:00,14.14,14.16,14.12,14.16,52259.0,11.5122,11.5285,11.496,11.5285,52259.0
2021-02-05 11:25:00,14.15,14.16,14.13,14.15,49137.0,11.5204,11.5285,11.5041,11.5204,49137.0
2021-02-05 11:30:00,14.16,14.17,14.15,14.17,44893.0,11.5285,11.5367,11.5204,11.5367,44893.0
2021-02-05 11:35:00,14.17,14.17,14.11,14.13,42254.0,11.5367,11.5367,11.4878,11.5041,42254.0
2021-02-05 11:40:00,14.13,14.14,14.11,14.12,30721.0,11.5041,11.5122,11.4878,11.496,30721.0
2021-02-05 11:45:00,14.12,14.12,14.09,14.1,45741.0,11.496,11.496,11.4715,11.4797,45741.0
2021-02-05 11:50:00,14.11,14.12,14.09,14.1,38151.0,11.4878,11.496,11.4715,11.4797,38151.0
2021-02-05 11:55:00,14.1,14.11,14.08,14.1,55990.0,11.4797,11.4878,11.4634,11.4797,55990.0
2021-02-05 12:00:00,14.1,14.11,14.07,14.11,77226.0,11.4797,11.4878,11.4552,11.4878,77226.0
2021-02-05 12:05:00,14.11,14.14,14.1,14.12,43795.0,11.4878,11.5122,11.4797,11.496,43795.0
2021-02-05 12:10:00,14.11,14.13,14.1,14.11,52281.0,11.4878,11.5041,11.4797,11.4878,52281.0
2021-02-05 12:15:00,14.12,14.13,14.1,14.12,43346.0,11.496,11.5041,11.4797,11.496,43346.0
2021-02-05 12:20:00,14.11,14.12,14.08,14.1,47405.0,11.4878,11.496,11.4634,11.4797,47405.0
2021-02-05 12:25:00,14.09,14.12,14.09,14.11,41559.0,11.4715,11.496,11.4715,11.4878,41559.0
2021-02-05 12:30:00,14.11,14.11,14.09,14.09,31131.0,11.4878,11.4878,11.4715,11.4715,31131.0
2021-02-05 12:35:00,14.1,14.11,14.09,14.1,22867.0,11.4797,11.4878,11.4715,11.4797,22867.0
2021-02-05 12:40:00,14.1,14.13,14.09,14.12,65339.0,11.4797,11.5041,11.4715,11.496,65339.0
2021-02-05 12:45:00,14.12,14.13,14.1,14.1,48342.0,11.496,11.5041,11.4797,11.4797,48342.0
2021-02-05 12:50:00,14.1,14.1,14.07,14.09,65599.0,11.4797,11.4797,11.4552,11.4715,65599.0
2021-02-05 12:55:00,14.08,14.11,14.08,14.09,41822.0,11.4634,11.4878,11.4634,11.4715,41822.0
2021-02-05 13:00:00,14.09,14.11,14.09,14.1,40699.0,11.4715,11.4878,11.4715,11.4797,40699.0
2021-02-05 13:05:00,14.1,14.1,14.07,14.08,65480.0,11.4797,11.4797,11.4552,11.4634,65480.0
2021-02-05 13:10:00,14.07,14.08,14.05,14.08,78808.0,11.4552,11.4634,11.439,11.4634,78808.0
2021-02-05 13:15:00,14.07,14.09,14.07,14.09,36682.0,11.4552,11.4715,11.4552,11.4715,36682.0
2021-02-05 13:20:00,14.08,14.08,14.05,14.06,77261.0,11.4634,11.4634,11.439,11.4471,77261.0
2021-02-05 13:25:00,14.06,14.08,14.05,14.07,48155.0,11.4471,11.4634,11.439,11.4552,48155.0
2021-02-05 13:30:00,14.07,14.07,14.05,14.06,61851.0,11.4552,11.4552,11.439,11.4471,61851.0
2021-02-05 13:35:00,14.06,14.07,14.06,14.07,18856.0,11.4471,11.4552,11.4471,11.4552,18856.0
2021-02-05 13:40:00,14.06,14.07,14.05,14.05,55771.0,11.4471,11.4552,11.439,11.439,55771.0
2021-02-05 13:45:00,14.06,14.08,14.05,14.08,40806.0,11.4471,11.4634,11.439,11.4634,40806.0
2021-02-05 13:50:00,14.08,14.09,14.07,14.09,30821.0,11.4634,11.4715,11.4552,11.4715,30821.0
2021-02-05 13:55:00,14.08,14.09,14.07,14.08,33969.0,11.4634,11.4715,11.4552,11.4634,33969.0
2021-02-05 14:00:00,14.08,14.1,14.06,14.08,83525.0,11.4634,11.4797,11.4471,11.4634,83525.0
2021-02-05 14:05:00,14.08,14.09,14.07,14.08,27206.0,11.4634,11.4715,11.4552,11.4634,27206.0
2021-02-05 14:10:00,14.09,14.1,14.08,14.09,66416.0,11.4715,11.4797,11.4634,11.4715,66416.0
2021-02-05 14:15:00,14.09,14.1,14.07,14.08,60947.0,11.4715,11.4797,11.4552,11.4634,60947.0
2021-02-05 14:20:00,14.08,14.1,14.07,14.09,71726.0,11.4634,11.4797,11.4552,11.4715,71726.0
2021-02-05 14:25:00,14.09,14.11,14.08,14.1,41621.0,11.4715,11.4878,11.4634,11.4797,41621.0
2021-02-05 14:30:00,14.1,14.12,14.08,14.09,57634.0,11.4797,11.496,11.4634,11.4715,57634.0
2021-02-05 14:35:00,14.09,14.1,14.08,14.09,24168.0,11.4715,11.4797,11.4634,11.4715,24168.0
2021-02-05 14:40:00,14.1,14.1,14.07,14.08,67969.0,11.4797,11.4797,11.4552,11.4634,67969.0
2021-02-05 14:45:00,14.08,14.08,14.06,14.08,47144.0,11.4634,11.4634,11.4471,11.4634,47144.0
2021-02-05 14:50:00,14.08,14.08,14.05,14.07,82305.0,11.4634,11.4634,11.439,11.4552,82305.0
2021-02-05 14:55:00,14.07,14.08,14.06,14.08,28055.0,11.4552,11.4634,11.4471,11.4634,28055.0
2021-02-05 15:00:00,14.07,14.09,14.06,14.07,77896.0,11.4552,11.4715,11.4471,11.4552,77896.0
2021-02-05 15:05:00,14.07,14.08,14.05,14.07,64133.0,11.4552,11.4634,11.439,11.4552,64133.0
2021-02-05 15:10:00,14.07,14.09,14.06,14.09,221343.0,11.4552,11.4715,11.4471,11.4715,221343.0
2021-02-05 15:15:00,14.09,14.1,14.08,14.09,129762.0,11.4715,11.4797,11.4634,11.4715,129762.0
2021-02-05 15:20:00,14.08,14.11,14.07,14.1,143461.0,11.4634,11.4878,11.4552,11.4797,143461.0
2021-02-05 15:25:00,14.1,14.1,14.08,14.09,58966.0,11.4797,11.4797,11.4634,11.4715,58966.0
2021-02-05 15:30:00,14.09,14.1,14.08,14.1,121154.0,11.4715,11.4797,11.4634,11.4797,121154.0
2021-02-05 15:35:00,14.1,14.12,14.09,14.1,72029.0,11.4797,11.496,11.4715,11.4797,72029.0
2021-02-05 15:40:00,14.09,14.1,14.08,14.09,106078.0,11.4715,11.4797,11.4634,11.4715,106078.0
2021-02-05 15:45:00,14.09,14.11,14.09,14.09,127255.0,11.4715,11.4878,11.4715,11.4715,127255.0
2021-02-05 15:50:00,14.09,14.1,14.07,14.09,445297.0,11.4715,11.4797,11.4552,11.4715,445297.0
2021-02-05 15:55:00,14.09,14.09,14.06,14.07,602447.0,11.4715,11.4715,11.4471,11.4552,602447.0
2021-02-08 09:30:00,14.15,14.24,14.05,14.05,187197.0,11.5204,11.5937,11.439,11.439,187197.0
2021-02-08 09:35:00,14.06,14.12,14.04,14.11,127383.0,11.4471,11.496,11.4308,11.4878,127383.0
2021-02-08 09:40:00,14.12,14.18,14.1,14.18,109866.0,11.496,11.5448,11.4797,11.5448,109866.0
2021-02-08 09:45:00,14.18,14.23,14.18,14.21,146295.0,11.5448,11.5855,11.5448,11.5692,146295.0
2021-02-08 09:50:00,14.21,14.23,14.18,14.21,123899.0,11.5692,11.5855,11.5448,11.5692,123899.0
2021-02-08 09:55:00,14.21,14.22,14.18,14.21,100169.0,11.5692,11.5774,11.5448,11.5692,100169.0
2021-02-08 10:00:00,14.21,14.22,14.16,14.18,70236.0,11.5692,11.5774,11.5285,11.5448,70236.0
2021-02-08 10:05:00,14.17,14.18,14.12,14.13,78137.0,11.5367,11.5448,11.496,11.5041,78137.0
2021-02-08 10:10:00,14.13,14.15,14.1,14.13,190650.0,11.5041,11.5204,11.4797,11.5041,190650.0
2021-02-08 10:15:00,14.13,14.18,14.12,14.17,161489.0,11.5041,11.5448,11.496,11.5367,161489.0
2021-02-08 10:20:00,14.17,14.22,14.16,14.21,101873.0,11.5367,11.5774,11.5285,11.5692,101873.0
2021-02-08 10:25:00,14.2,14.23,14.18,14.23,53184.0,11.5611,11.5855,11.5448,11.5855,53184.0
2021-02-08 10:30:00,14.23,14.24,14.2,14.21,68799.0,11.5855,11.5937,11.5611,11.5692,68799.0
2021-02-08 10:35:00,14.2,14.22,14.19,14.19,64251.0,11.5611,11.5774,11.5529,11.5529,64251.0
2021-02-08 10:40:00,14.19,14.22,14.19,14.22,36410.0,11.5529,11.5774,11.5529,11.5774,36410.0
2021-02-08 10:45:00,14.22,14.24,14.21,14.21,56619.0,11.5774,11.5937,11.5692,11.5692,56619.0
2021-02-08 10:50:00,14.21,14.22,14.17,14.18,59654.0,11.5692,11.5774,11.5367,11.5448,59654.0
2021-02-08 10:55:00,14.18,14.21,14.17,14.2,69017.0,11.5448,11.5692,11.5367,11.5611,69017.0
2021-02-08 11:00:00,14.2,14.23,14.2,14.21,27814.0,11.5611,11.5855,11.5611,11.5692,27814.0
2021-02-08 11:05:00,14.21,14.23,14.2,14.23,28053.0,11.5692,11.5855,11.5611,11.5855,28053.0
2021-02-08 11:10:00,14.22,14.23,14.17,14.18,41022.0,11.5774,11.5855,11.5367,11.5448,41022.0
2021-02-08 11:15:00,14.18,14.19,14.16,14.18,35116.0,11.5448,11.5529,11.5285,11.5448,35116.0
2021-02-08 11:20:00,14.17,14.21,14.17,14.2,69534.0,11.5367,11.5692,11.5367,11.5611,69534.0
2021-02-08 11:25:00,14.19,14.21,14.19,14.21,41058.0,11.5529,11.5692,11.5529,11.5692,41058.0
2021-02-08 11:30:00,14.2,14.24,14.2,14.22,57954.0,11.5611,11.5937,11.5611,11.5774,57954.0
2021-02-08 11:35:00,14.21,14.22,14.19,14.2,46927.0,11.5692,11.5774,11.5529,11.5611,46927.0
2021-02-08 11:40:00,14.2,14.22,14.18,14.2,36091.0,11.5611,11.5774,11.5448,11.5611,36091.0
2021-02-08 11:45:00,14.2,14.21,14.19,14.2,23390.0,11.5611,11.5692,11.5529,11.5611,23390.0
2021-02-08 11:50:00,14.2,14.21,14.19,14.2,19229.0,11.5611,11.5692,11.5529,11.5611,19229.0
2021-02-08 11:55:00,14.2,14.21,14.19,14.2,17961.0,11.5611,11.5692,11.5529,11.5611,17961.0
2021-02-08 12:00:00,14.19,14.21,14.18,14.2,46839.0,11.5529,11.5692,11.5448,11.5611,46839.0
2021-02-08 12:05:00,14.21,14.23,14.2,14.23,43131.0,11.5692,11.5855,11.5611,11.5855,43131.0
2021-02-08 12:10:00,14.23,14.25,14.23,14.25,36274.0,11.5855,11.6018,11.5855,11.6018,36274.0
2021-02-08 12:15:00,14.25,14.26,14.24,14.25,38381.0,11.6018,11.6099,11.5937,11.6018,38381.0
2021-02-08 12:20:00,14.25,14.25,14.23,14.24,72086.0,11.6018,11.6018,11.5855,11.5937,72086.0
2021-02-08 12:25:00,14.24,14.24,14.22,14.24,72006.0,11.5937,11.5937,11.5774,11.5937,72006.0
2021-02-08 12:30:00,14.23,14.24,14.22,14.22,37544.0,11.5855,11.5937,11.5774,11.5774,37544.0
2021-02-08 12:35:00,14.22,14.23,14.2,14.23,118179.0,11.5774,11.5855,11.5611,11.5855,118179.0
2021-02-08 12:40:00,14.23,14.23,14.2,14.21,73602.0,11.5855,11.5855,11.5611,11.5692,73602.0
2021-02-08 12:45:00,14.21,14.22,14.2,14.2,59525.0,11.5692,11.5774,11.5611,11.5611,59525.0
2021-02-08 12:50:00,14.2,14.21,14.19,14.21,81412.0,11.5611,11.5692,11.5529,11.5692,81412.0
2021-02-08 12:55:00,14.21,14.22,14.2,14.21,70790.0,11.5692,11.5774,11.5611,11.5692,70790.0
2021-02-08 13:00:00,14.22,14.22,14.2,14.21,51507.0,11.5774,11.5774,11.5611,11.5692,51507.0
2021-02-08 13:05:00,14.22,14.22,14.19,14.2,75238.0,11.5774,11.5774,11.5529,11.5611,75238.0
2021-02-08 13:10:00,14.2,14.22,14.19,14.21,45088.0,11.5611,11.5774,11.5529,11.5692,45088.0
2021-02-08 13:15:00,14.21,14.24,14.21,14.22,66296.0,11.5692,11.5937,11.5692,11.5774,66296.0
2021-02-08 13:20:00,14.22,14.23,14.21,14.21,50953.0,11.5774,11.5855,11.5692,11.5692,50953.0
2021-02-08 13:25:00,14.22,14.22,14.2,14.2,57996.0,11.5774,11.5774,11.5611,11.5611,57996.0
2021-02-08 13:30:00,14.2,14.21,14.2,14.2,23132.0,11.5611,11.5692,11.5611,11.5611,23132.0
2021-02-08 13:35:00,14.2,14.21,14.19,14.19,40236.0,11.5611,11.5692,11.5529,11.5529,40236.0
2021-02-08 13:40:00,14.19,14.2,14.17,14.17,54851.0,11.5529,11.5611,11.5367,11.5367,54851.0
2021-02-08 13:45:00,14.17,14.19,14.17,14.18,91890.0,11.5367,11.5529,11.5367,11.5448,91890.0
2021-02-08 13:50:00,14.18,14.19,14.16,14.17,69112.0,11.5448,11.5529,11.5285,11.5367,69112.0
2021-02-08 13:55:00,14.17,14.19,14.16,14.19,33639.0,11.5367,11.5529,11.5285,11.5529,33639.0
2021-02-08 14:00:00,14.19,14.2,14.17,14.2,64440.0,11.5529,11.5611,11.5367,11.5611,64440.0
2021-02-08 14:05:00,14.19,14.2,14.19,14.2,31470.0,11.5529,11.5611,11.5529,11.5611,31470.0
2021-02-08 14:10:00,14.2,14.2,14.19,14.2,31236.0,11.5611,11.5611,11.5529,11.5611,31236.0
2021-02-08 14:15:00,14.2,14.2,14.19,14.19,37453.0,11.5611,11.5611,11.5529,11.5529,37453.0
2021-02-08 14:20:00,14.19,14.2,14.18,14.19,123717.0,11.5529,11.5611,11.5448,11.5529,123717.0
2021-02-08 14:25:00,14.19,14.2,14.18,14.2,69066.0,11.5529,11.5611,11.5448,11.5611,69066.0
2021-02-08 14:30:00,14.2,14.2,14.19,14.2,36375.0,11.5611,11.5611,11.5529,11.5611,36375.0
2021-02-08 14:35:00,14.2,14.21,14.19,14.19,135280.0,11.5611,11.5692,11.5529,11.5529,135280.0
2021-02-08 14:40:00,14.2,14.22,14.19,14.21,94360.0,11.5611,11.5774,11.5529,11.5692,94360.0
2021-02-08 14:45:00,14.21,14.23,14.2,14.23,67240.0,11.5692,11.5855,11.5611,11.5855,67240.0
2021-02-08 14:50:00,14.23,14.23,14.2,14.22,72948.0,11.5855,11.5855,11.5611,11.5774,72948.0
2021-02-08 14:55:00,14.21,14.23,14.2,14.21,92987.0,11.5692,11.5855,11.5611,11.5692,92987.0
2021-02-08 15:00:00,14.21,14.22,14.2,14.2,24919.0,11.5692,11.5774,11.5611,11.5611,24919.0
2021-02-08 15:05:00,14.21,14.21,14.19,14.2,54780.0,11.5692,11.5692,11.5529,11.5611,54780.0
2021-02-08 15:10:00,14.2,14.21,14.19,14.21,31806.0,11.5611,11.5692,11.5529,11.5692,31806.0
2021-02-08 15:15:00,14.21,14.21,14.19,14.19,60054.0,11.5692,11.5692,11.5529,11.5529,60054.0
2021-02-08 15:20:00,14.2,14.21,14.19,14.21,56288.0,11.5611,11.5692,11.5529,11.5692,56288.0
2021-02-08 15:25:00,14.21,14.22,14.2,14.21,96577.0,11.5692,11.5774,11.5611,11.5692,96577.0
2021-02-08 15:30:00,14.21,14.23,14.2,14.21,118289.0,11.5692,11.5855,11.5611,11.5692,118289.0
2021-02-08 15:35:00,14.22,14.23,14.21,14.22,85665.0,11.5774,11.5855,11.5692,11.5774,85665.0
2021-02-08 15:40:00,14.22,14.24,14.21,14.24,75596.0,11.5774,11.5937,11.5692,11.5937,75596.0
2021-02-08 15:45:00,14.23,14.24,14.21,14.23,162573.0,11.5855,11.5937,11.5692,11.5855,162573.0
2021-02-08 15:50:00,14.23,14.24,14.21,14.23,449823.0,11.5855,11.5937,11.5692,11.5855,449823.0
2021-02-08 15:55:00,14.22,14.24,14.2,14.22,455788.0,11.5774,11.5937,11.5611,11.5774,455788.0
2021-02-09 09:30:00,14.21,14.25,14.13,14.18,123815.0,11.5692,11.6018,11.5041,11.5448,123815.0
2021-02-09 09:35:00,14.18,14.19,14.14,14.17,94943.0,11.5448,11.5529,11.5122,11.5367,94943.0
2021-02-09 09:40:00,14.16,14.16,14.09,14.11,98846.0,11.5285,11.5285,11.4715,11.4878,98846.0
2021-02-09 09:45:00,14.1,14.11,14.09,14.11,187888.0,11.4797,11.4878,11.4715,11.4878,187888.0
2021-02-09 09:50:00,14.11,14.17,14.11,14.15,115882.0,11.4878,11.5367,11.4878,11.5204,115882.0
2021-02-09 09:55:00,14.14,14.18,14.12,14.18,54420.0,11.5122,11.5448,11.496,11.5448,54420.0
2021-02-09 10:00:00,14.18,14.19,14.1,14.1,50451.0,11.5448,11.5529,11.4797,11.4797,50451.0
2021-02-09 10:05:00,14.1,14.12,14.07,14.09,40664.0,11.4797,11.496,11.4552,11.4715,40664.0
2021-02-09 10:10:00,14.09,14.13,14.09,14.13,48218.0,11.4715,11.5041,11.4715,11.5041,48218.0
2021-02-09 10:15:00,14.12,14.14,14.11,14.13,33603.0,11.496,11.5122,11.4878,11.5041,33603.0
2021-02-09 10:20:00,14.13,14.14,14.09,14.1,70267.0,11.5041,11.5122,11.4715,11.4797,70267.0
2021-02-09 10:25:00,14.1,14.15,14.1,14.13,60172.0,11.4797,11.5204,11.4797,11.5041,60172.0
2021-02-09 10:30:00,14.14,14.16,14.12,14.13,42076.0,11.5122,11.5285,11.496,11.5041,42076.0
2021-02-09 10:35:00,14.12,14.16,14.11,14.16,32023.0,11.496,11.5285,11.4878,11.5285,32023.0
2021-02-09 10:40:00,14.16,14.18,14.15,14.17,36334.0,11.5285,11.5448,11.5204,11.5367,36334.0
2021-02-09 10:45:00,14.17,14.18,14.15,14.17,75977.0,11.5367,11.5448,11.5204,11.5367,75977.0
2021-02-09 10:50:00,14.17,14.2,14.16,14.19,40670.0,11.5367,11.5611,11.5285,11.5529,40670.0
2021-02-09 10:55:00,14.19,14.21,14.18,14.2,68293.0,11.5529,11.5692,11.5448,11.5611,68293.0
2021-02-09 11:00:00,14.2,14.2,14.17,14.17,63418.0,11.5611,11.5611,11.5367,11.5367,63418.0
2021-02-09 11:05:00,14.17,14.19,14.16,14.19,55685.0,11.5367,11.5529,11.5285,11.5529,55685.0
2021-02-09 11:10:00,14.18,14.19,14.16,14.18,33484.0,11.5448,11.5529,11.5285,11.5448,33484.0
2021-02-09 11:15:00,14.18,14.18,14.15,14.17,30879.0,11.5448,11.5448,11.5204,11.5367,30879.0
2021-02-09 11:20:00,14.17,14.2,14.16,14.2,38540.0,11.5367,11.5611,11.5285,11.5611,38540.0
2021-02-09 11:25:00,14.19,14.21,14.18,14.18,24649.0,11.5529,11.5692,11.5448,11.5448,24649.0
2021-02-09 11:30:00,14.18,14.19,14.16,14.19,40245.0,11.5448,11.5529,11.5285,11.5529,40245.0
2021-02-09 11:35:00,14.18,14.24,14.18,14.23,29288.0,11.5448,11.5937,11.5448,11.5855,29288.0
2021-02-09 11:40:00,14.23,14.25,14.23,14.25,72282.0,11.5855,11.6018,11.5855,11.6018,72282.0
2021-02-09 11:45:00,14.25,14.26,14.24,14.25,67389.0,11.6018,11.6099,11.5937,11.6018,67389.0
2021-02-09 11:50:00,14.26,14.26,14.25,14.26,20239.0,11.6099,11.6099,11.6018,11.6099,20239.0
2021-02-09 11:55:00,14.26,14.27,14.25,14.27,41115.0,11.6099,11.6181,11.6018,11.6181,41115.0
2021-02-09 12:00:00,14.27,14.29,14.26,14.27,78223.0,11.6181,11.6344,11.6099,11.6181,78223.0
2021-02-09 12:05:00,14.27,14.28,14.24,14.27,130649.0,11.6181,11.6262,11.5937,11.6181,130649.0
2021-02-09 12:10:00,14.27,14.29,14.26,14.29,81615.0,11.6181,11.6344,11.6099,11.6344,81615.0
2021-02-09 12:15:00,14.29,14.29,14.25,14.26,31448.0,11.6344,11.6344,11.6018,11.6099,31448.0
2021-02-09 12:20:00,14.25,14.29,14.25,14.27,45969.0,11.6018,11.6344,11.6018,11.6181,45969.0
2021-02-09 12:25:00,14.27,14.29,14.26,14.28,128256.0,11.6181,11.6344,11.6099,11.6262,128256.0
2021-02-09 12:30:00,14.28,14.29,14.27,14.28,40544.0,11.6262,11.6344,11.6181,11.6262,40544.0
2021-02-09 12:35:00,14.28,14.3,14.26,14.27,156652.0,11.6262,11.6425,11.6099,11.6181,156652.0
2021-02-09 12:40:00,14.27,14.28,14.26,14.28,100156.0,11.6181,11.6262,11.6099,11.6262,100156.0
2021-02-09 12:45:00,14.28,14.29,14.25,14.27,133271.0,11.6262,11.6344,11.6018,11.6181,133271.0
2021-02-09 12:50:00,14.27,14.29,14.26,14.26,41869.0,11.6181,11.6344,11.6099,11.6099,41869.0
2021-02-09 12:55:00,14.27,14.28,14.25,14.26,53354.0,11.6181,11.6262,11.6018,11.6099,53354.0
2021-02-09 13:00:00,14.27,14.27,14.23,14.24,43709.0,11.6181,11.6181,11.5855,11.5937,43709.0
2021-02-09 13:05:00,14.24,14.25,14.23,14.24,62185.0,11.5937,11.6018,11.5855,11.5937,62185.0
2021-02-09 13:10:00,14.24,14.26,14.23,14.26,21725.0,11.5937,11.6099,11.5855,11.6099,21725.0
2021-02-09 13:15:00,14.26,14.27,14.25,14.26,44292.0,11.6099,11.6181,11.6018,11.6099,44292.0
2021-02-09 13:20:00,14.26,14.27,14.25,14.26,46214.0,11.6099,11.6181,11.6018,11.6099,46214.0
2021-02-09 13:25:00,14.26,14.26,14.24,14.26,32860.0,11.6099,11.6099,11.5937,11.6099,32860.0
2021-02-09 13:30:00,14.26,14.26,14.24,14.26,38136.0,11.6099,11.6099,11.5937,11.6099,38136.0
2021-02-09 13:35:00,14.27,14.29,14.26,14.29,38939.0,11.6181,11.6344,11.6099,11.6344,38939.0
2021-02-09 13:40:00,14.29,14.29,14.27,14.28,45126.0,11.6344,11.6344,11.6181,11.6262,45126.0
2021-02-09 13:45:00,14.28,14.3,14.28,14.29,27156.0,11.6262,11.6425,11.6262,11.6344,27156.0
2021-02-09 13:50:00,14.29,14.3,14.28,14.3,41042.0,11.6344,11.6425,11.6262,11.6425,41042.0
2021-02-09 13:55:00,14.3,14.33,14.3,14.32,43638.0,11.6425,11.6669,11.6425,11.6588,43638.0
2021-02-09 14:00:00,14.33,14.33,14.32,14.33,34328.0,11.6669,11.6669,11.6588,11.6669,34328.0
2021-02-09 14:05:00,14.33,14.35,14.32,14.35,69150.0,11.6669,11.6832,11.6588,11.6832,69150.0
2021-02-09 14:10:00,14.35,14.35,14.33,14.35,73308.0,11.6832,11.6832,11.6669,11.6832,73308.0
2021-02-09 14:15:00,14.35,14.36,14.34,14.35,32242.0,11.6832,11.6914,11.6751,11.6832,32242.0
2021-02-09 14:20:00,14.35,14.35,14.33,14.34,52735.0,11.6832,11.6832,11.6669,11.6751,52735.0
2021-02-09 14:25:00,14.34,14.34,14.32,14.33,37560.0,11.6751,11.6751,11.6588,11.6669,37560.0
2021-02-09 14:30:00,14.33,14.33,14.31,14.33,43184.0,11.6669,11.6669,11.6506,11.6669,43184.0
2021-02-09 14:35:00,14.33,14.33,14.3,14.32,55488.0,11.6669,11.6669,11.6425,11.6588,55488.0
2021-02-09 14:40:00,14.32,14.32,14.3,14.31,25092.0,11.6588,11.6588,11.6425,11.6506,25092.0
2021-02-09 14:45:00,14.31,14.32,14.3,14.32,34932.0,11.6506,11.6588,11.6425,11.6588,34932.0
2021-02-09 14:50:00,14.32,14.32,14.3,14.31,71183.0,11.6588,11.6588,11.6425,11.6506,71183.0
2021-02-09 14:55:00,14.31,14.32,14.3,14.32,41613.0,11.6506,11.6588,11.6425,11.6588,41613.0
2021-02-09 15:00:00,14.32,14.32,14.3,14.31,67570.0,11.6588,11.6588,11.6425,11.6506,67570.0
2021-02-09 15:05:00,14.31,14.31,14.28,14.29,78361.0,11.6506,11.6506,11.6262,11.6344,78361.0
2021-02-09 15:10:00,14.28,14.3,14.28,14.3,87652.0,11.6262,11.6425,11.6262,11.6425,87652.0
2021-02-09 15:15:00,14.3,14.31,14.29,14.29,46993.0,11.6425,11.6506,11.6344,11.6344,46993.0
2021-02-09 15:20:00,14.29,14.29,14.26,14.28,91149.0,11.6344,11.6344,11.6099,11.6262,91149.0
2021-02-09 15:25:00,14.27,14.29,14.26,14.28,55175.0,11.6181,11.6344,11.6099,11.6262,55175.0
2021-02-09 15:30:00,14.28,14.29,14.27,14.29,55341.0,11.6262,11.6344,11.6181,11.6344,55341.0
2021-02-09 15:35:00,14.29,14.32,14.28,14.31,76151.0,11.6344,11.6588,11.6262,11.6506,76151.0
2021-02-09 15:40:00,14.3,14.31,14.28,14.29,67293.0,11.6425,11.6506,11.6262,11.6344,67293.0
2021-02-09 15:45:00,14.29,14.3,14.28,14.29,112472.0,11.6344,11.6425,11.6262,11.6344,112472.0
2021-02-09 15:50:00,14.29,14.32,14.28,14.31,282848.0,11.6344,11.6588,11.6262,11.6506,282848.0
2021-02-09 15:55:00,14.31,14.31,14.26,14.27,490882.0,11.6506,11.6506,11.6099,11.6181,490882.0
2021-02-10 09:30:00,14.31,14.34,14.23,14.24,254408.0,11.6506,11.6751,11.5855,11.5937,254408.0
2021-02-10 09:35:00,14.24,14.3,14.24,14.29,90058.0,11.5937,11.6425,11.5937,11.6344,90058.0
2021-02-10 09:40:00,14.29,14.32,14.28,14.31,117904.0,11.6344,11.6588,11.6262,11.6506,117904.0
2021-02-10 09:45:00,14.31,14.32,14.27,14.29,76835.0,11.6506,11.6588,11.6181,11.6344,76835.0
2021-02-10 09:50:00,14.28,14.32,14.27,14.29,123389.0,11.6262,11.6588,11.6181,11.6344,123389.0
2021-02-10 09:55:00,14.29,14.32,14.29,14.31,115155.0,11.6344,11.6588,11.6344,11.6506,115155.0
2021-02-10 10:00:00,14.31,14.35,14.3,14.33,78235.0,11.6506,11.6832,11.6425,11.6669,78235.0
2021-02-10 10:05:00,14.33,14.38,14.32,14.38,86081.0,11.6669,11.7076,11.6588,11.7076,86081.0
2021-02-10 10:10:00,14.38,14.39,14.35,14.36,48639.0,11.7076,11.7158,11.6832,11.6914,48639.0
2021-02-10 10:15:00,14.36,14.36,14.3,14.31,178350.0,11.6914,11.6914,11.6425,11.6506,178350.0
2021-02-10 10:20:00,14.31,14.31,14.24,14.25,131008.0,11.6506,11.6506,11.5937,11.6018,131008.0
2021-02-10 10:25:00,14.25,14.32,14.24,14.26,138935.0,11.6018,11.6588,11.5937,11.6099,138935.0
2021-02-10 10:30:00,14.27,14.28,14.22,14.24,176938.0,11.6181,11.6262,11.5774,11.5937,176938.0
2021-02-10 10:35:00,14.24,14.29,14.24,14.26,74559.0,11.5937,11.6344,11.5937,11.6099,74559.0
2021-02-10 10:40:00,14.26,14.26,14.2,14.2,67713.0,11.6099,11.6099,11.5611,11.5611,67713.0
2021-02-10 10:45:00,14.21,14.27,14.2,14.27,70191.0,11.5692,11.6181,11.5611,11.6181,70191.0
2021-02-10 10:50:00,14.27,14.34,14.25,14.32,103673.0,11.6181,11.6751,11.6018,11.6588,103673.0
2021-02-10 10:55:00,14.32,14.35,14.3,14.34,102426.0,11.6588,11.6832,11.6425,11.6751,102426.0
2021-02-10 11:00:00,14.33,14.34,14.31,14.32,55978.0,11.6669,11.6751,11.6506,11.6588,55978.0
2021-02-10 11:05:00,14.31,14.36,14.31,14.36,55301.0,11.6506,11.6914,11.6506,11.6914,55301.0
2021-02-10 11:10:00,14.36,14.39,14.36,14.39,59135.0,11.6914,11.7158,11.6914,11.7158,59135.0
2021-02-10 11:15:00,14.39,14.39,14.36,14.39,48253.0,11.7158,11.7158,11.6914,11.7158,48253.0
2021-02-10 11:20:00,14.38,14.39,14.36,14.37,40017.0,11.7076,11.7158,11.6914,11.6995,40017.0
2021-02-10 11:25:00,14.37,14.38,14.32,14.33,67343.0,11.6995,11.7076,11.6588,11.6669,67343.0
2021-02-10 11:30:00,14.34,14.34,14.29,14.33,65270.0,11.6751,11.6751,11.6344,11.6669,65270.0
2021-02-10 11:35:00,14.32,14.33,14.29,14.31,78150.0,11.6588,11.6669,11.6344,11.6506,78150.0
2021-02-10 11:40:00,14.32,14.34,14.31,14.32,33481.0,11.6588,11.6751,11.6506,11.6588,33481.0
2021-02-10 11:45:00,14.32,14.34,14.31,14.34,49578.0,11.6588,11.6751,11.6506,11.6751,49578.0
2021-02-10 11:50:00,14.34,14.36,14.33,14.34,63578.0,11.6751,11.6914,11.6669,11.6751,63578.0
2021-02-10 11:55:00,14.33,14.35,14.33,14.34,42295.0,11.6669,11.6832,11.6669,11.6751,42295.0
2021-02-10 12:00:00,14.34,14.34,14.3,14.31,99219.0,11.6751,11.6751,11.6425,11.6506,99219.0
2021-02-10 12:05:00,14.32,14.32,14.29,14.32,37337.0,11.6588,11.6588,11.6344,11.6588,37337.0
2021-02-10 12:10:00,14.31,14.33,14.3,14.33,21792.0,11.6506,11.6669,11.6425,11.6669,21792.0
2021-02-10 12:15:00,14.33,14.33,14.31,14.33,33192.0,11.6669,11.6669,11.6506,11.6669,33192.0
2021-02-10 12:20:00,14.33,14.33,14.29,14.3,57329.0,11.6669,11.6669,11.6344,11.6425,57329.0
2021-02-10 12:25:00,14.29,14.34,14.29,14.33,40561.0,11.6344,11.6751,11.6344,11.6669,40561.0
2021-02-10 12:30:00,14.32,14.34,14.31,14.34,30662.0,11.6588,11.6751,11.6506,11.6751,30662.0
2021-02-10 12:35:00,14.34,14.34,14.32,14.34,45974.0,11.6751,11.6751,11.6588,11.6751,45974.0
2021-02-10 12:40:00,14.35,14.36,14.34,14.36,26546.0,11.6832,11.6914,11.6751,11.6914,26546.0
2021-02-10 12:45:00,14.36,14.37,14.35,14.37,37554.0,11.6914,11.6995,11.6832,11.6995,37554.0
2021-02-10 12:50:00,14.37,14.42,14.36,14.42,125712.0,11.6995,11.7402,11.6914,11.7402,125712.0
2021-02-10 12:55:00,14.42,14.43,14.4,14.42,62806.0,11.7402,11.7483,11.7239,11.7402,62806.0
2021-02-10 13:00:00,14.41,14.44,14.4,14.44,62246.0,11.7321,11.7565,11.7239,11.7565,62246.0
2021-02-10 13:05:00,14.44,14.46,14.43,14.45,61649.0,11.7565,11.7728,11.7483,11.7646,61649.0
2021-02-10 13:10:00,14.45,14.46,14.44,14.45,80908.0,11.7646,11.7728,11.7565,11.7646,80908.0
2021-02-10 13:15:00,14.45,14.47,14.44,14.45,61234.0,11.7646,11.7809,11.7565,11.7646,61234.0
2021-02-10 13:20:00,14.46,14.49,14.45,14.49,40326.0,11.7728,11.7972,11.7646,11.7972,40326.0
2021-02-10 13:25:00,14.49,14.51,14.48,14.5,92916.0,11.7972,11.8135,11.7891,11.8053,92916.0
2021-02-10 13:30:00,14.5,14.53,14.5,14.52,67166.0,11.8053,11.8298,11.8053,11.8216,67166.0
2021-02-10 13:35:00,14.52,14.52,14.5,14.51,32626.0,11.8216,11.8216,11.8053,11.8135,32626.0
2021-02-10 13:40:00,14.51,14.51,14.49,14.51,36413.0,11.8135,11.8135,11.7972,11.8135,36413.0
2021-02-10 13:45:00,14.5,14.51,14.48,14.49,44753.0,11.8053,11.8135,11.7891,11.7972,44753.0
2021-02-10 13:50:00,14.49,14.51,14.48,14.49,50635.0,11.7972,11.8135,11.7891,11.7972,50635.0
2021-02-10 13:55:00,14.5,14.5,14.45,14.46,51058.0,11.8053,11.8053,11.7646,11.7728,51058.0
2021-02-10 14:00:00,14.46,14.47,14.45,14.45,47822.0,11.7728,11.7809,11.7646,11.7646,47822.0
2021-02-10 14:05:00,14.45,14.47,14.42,14.42,55375.0,11.7646,11.7809,11.7402,11.7402,55375.0
2021-02-10 14:10:00,14.43,14.44,14.41,14.42,18782.0,11.7483,11.7565,11.7321,11.7402,18782.0
2021-02-10 14:15:00,14.42,14.43,14.39,14.4,33233.0,11.7402,11.7483,11.7158,11.7239,33233.0
2021-02-10 14:20:00,14.4,14.4,14.37,14.37,26335.0,11.7239,11.7239,11.6995,11.6995,26335.0
2021-02-10 14:25:00,14.37,14.41,14.36,14.41,62639.0,11.6995,11.7321,11.6914,11.7321,62639.0
2021-02-10 14:30:00,14.41,14.43,14.4,14.43,47969.0,11.7321,11.7483,11.7239,11.7483,47969.0
2021-02-10 14:35:00,14.42,14.42,14.38,14.39,36944.0,11.7402,11.7402,11.7076,11.7158,36944.0
2021-02-10 14:40:00,14.4,14.41,14.39,14.4,53442.0,11.7239,11.7321,11.7158,11.7239,53442.0
2021-02-10 14:45:00,14.4,14.42,14.4,14.42,28980.0,11.7239,11.7402,11.7239,11.7402,28980.0
2021-02-10 14:50:00,14.42,14.42,14.39,14.4,47254.0,11.7402,11.7402,11.7158,11.7239,47254.0
2021-02-10 14:55:00,14.4,14.41,14.4,14.41,16400.0,11.7239,11.7321,11.7239,11.7321,16400.0
2021-02-10 15:00:00,14.41,14.43,14.41,14.42,33963.0,11.7321,11.7483,11.7321,11.7402,33963.0
2021-02-10 15:05:00,14.42,14.42,14.4,14.41,37547.0,11.7402,11.7402,11.7239,11.7321,37547.0
2021-02-10 15:10:00,14.42,14.42,14.4,14.41,44100.0,11.7402,11.7402,11.7239,11.7321,44100.0
2021-02-10 15:15:00,14.41,14.42,14.39,14.4,50941.0,11.7321,11.7402,11.7158,11.7239,50941.0
2021-02-10 15:20:00,14.4,14.41,14.39,14.39,54783.0,11.7239,11.7321,11.7158,11.7158,54783.0
2021-02-10 15:25:00,14.39,14.4,14.36,14.38,44854.0,11.7158,11.7239,11.6914,11.7076,44854.0
2021-02-10 15:30:00,14.38,14.39,14.36,14.37,60277.0,11.7076,11.7158,11.6914,11.6995,60277.0
2021-02-10 15:35:00,14.37,14.37,14.31,14.31,85795.0,11.6995,11.6995,11.6506,11.6506,85795.0
2021-02-10 15:40:00,14.32,14.34,14.3,14.31,153362.0,11.6588,11.6751,11.6425,11.6506,153362.0
2021-02-10 15:45:00,14.3,14.32,14.3,14.31,102295.0,11.6425,11.6588,11.6425,11.6506,102295.0
2021-02-10 15:50:00,14.31,14.35,14.3,14.33,308929.0,11.6506,11.6832,11.6425,11.6669,308929.0
2021-02-10 15:55:00,14.32,14.33,14.3,14.32,312199.0,11.6588,11.6669,11.6425,11.6588,312199.0
2021-02-11 09:30:00,14.33,14.37,14.25,14.36,183914.0,11.6669,11.6995,11.6018,11.6914,183914.0
2021-02-11 09:35:00,14.36,14.39,14.34,14.36,136973.0,11.6914,11.7158,11.6751,11.6914,136973.0
2021-02-11 09:40:00,14.36,14.39,14.33,14.39,104240.0,11.6914,11.7158,11.6669,11.7158,104240.0
2021-02-11 09:45:00,14.38,14.4,14.37,14.39,73741.0,11.7076,11.7239,11.6995,11.7158,73741.0
2021-02-11 09:50:00,14.4,14.41,14.36,14.39,135559.0,11.7239,11.7321,11.6914,11.7158,135559.0
2021-02-11 09:55:00,14.39,14.43,14.36,14.36,50165.0,11.7158,11.7483,11.6914,11.6914,50165.0
2021-02-11 10:00:00,14.36,14.4,14.34,14.37,45810.0,11.6914,11.7239,11.6751,11.6995,45810.0
2021-02-11 10:05:00,14.38,14.39,14.35,14.38,47151.0,11.7076,11.7158,11.6832,11.7076,47151.0
2021-02-11 10:10:00,14.38,14.39,14.35,14.37,44855.0,11.7076,11.7158,11.6832,11.6995,44855.0
2021-02-11 10:15:00,14.37,14.39,14.36,14.38,28241.0,11.6995,11.7158,11.6914,11.7076,28241.0
2021-02-11 10:20:00,14.38,14.4,14.36,14.37,19473.0,11.7076,11.7239,11.6914,11.6995,19473.0
2021-02-11 10:25:00,14.37,14.38,14.36,14.37,31284.0,11.6995,11.7076,11.6914,11.6995,31284.0
2021-02-11 10:30:00,14.37,14.37,14.34,14.35,33093.0,11.6995,11.6995,11.6751,11.6832,33093.0
2021-02-11 10:35:00,14.35,14.36,14.33,14.34,78568.0,11.6832,11.6914,11.6669,11.6751,78568.0
2021-02-11 10:40:00,14.34,14.36,14.32,14.35,37255.0,11.6751,11.6914,11.6588,11.6832,37255.0
2021-02-11 10:45:00,14.35,14.38,14.34,14.37,45225.0,11.6832,11.7076,11.6751,11.6995,45225.0
2021-02-11 10:50:00,14.37,14.39,14.36,14.39,63653.0,11.6995,11.7158,11.6914,11.7158,63653.0
2021-02-11 10:55:00,14.39,14.4,14.35,14.36,52952.0,11.7158,11.7239,11.6832,11.6914,52952.0
2021-02-11 11:00:00,14.36,14.38,14.34,14.36,42308.0,11.6914,11.7076,11.6751,11.6914,42308.0
2021-02-11 11:05:00,14.36,14.37,14.35,14.35,43015.0,11.6914,11.6995,11.6832,11.6832,43015.0
2021-02-11 11:10:00,14.35,14.35,14.31,14.32,85377.0,11.6832,11.6832,11.6506,11.6588,85377.0
2021-02-11 11:15:00,14.32,14.33,14.31,14.33,41976.0,11.6588,11.6669,11.6506,11.6669,41976.0
2021-02-11 11:20:00,14.33,14.34,14.31,14.33,23789.0,11.6669,11.6751,11.6506,11.6669,23789.0
2021-02-11 11:25:00,14.34,14.35,14.32,14.35,34283.0,11.6751,11.6832,11.6588,11.6832,34283.0
2021-02-11 11:30:00,14.35,14.35,14.32,14.32,15721.0,11.6832,11.6832,11.6588,11.6588,15721.0
2021-02-11 11:35:00,14.32,14.34,14.3,14.31,43730.0,11.6588,11.6751,11.6425,11.6506,43730.0
2021-02-11 11:40:00,14.31,14.33,14.3,14.33,26766.0,11.6506,11.6669,11.6425,11.6669,26766.0
2021-02-11 11:45:00,14.33,14.34,14.32,14.34,26870.0,11.6669,11.6751,11.6588,11.6751,26870.0
2021-02-11 11:50:00,14.34,14.35,14.32,14.33,51876.0,11.6751,11.6832,11.6588,11.6669,51876.0
2021-02-11 11:55:00,14.32,14.33,14.31,14.32,20834.0,11.6588,11.6669,11.6506,11.6588,20834.0
2021-02-11 12:00:00,14.32,14.32,14.29,14.29,14819.0,11.6588,11.6588,11.6344,11.6344,14819.0
2021-02-11 12:05:00,14.29,14.29,14.23,14.24,69444.0,11.6344,11.6344,11.5855,11.5937,69444.0
2021-02-11 12:10:00,14.24,14.24,14.17,14.18,59222.0,11.5937,11.5937,11.5367,11.5448,59222.0
2021-02-11 12:15:00,14.18,14.18,14.1,14.1,86719.0,11.5448,11.5448,11.4797,11.4797,86719.0
2021-02-11 12:20:00,14.1,14.13,14.09,14.1,98043.0,11.4797,11.5041,11.4715,11.4797,98043.0
2021-02-11 12:25:00,14.1,14.1,14.05,14.08,93714.0,11.4797,11.4797,11.439,11.4634,93714.0
2021-02-11 12:30:00,14.08,14.15,14.07,14.14,87511.0,11.4634,11.5204,11.4552,11.5122,87511.0
2021-02-11 12:35:00,14.14,14.15,14.12,14.14,111716.0,11.5122,11.5204,11.496,11.5122,111716.0
2021-02-11 12:40:00,14.14,14.15,14.08,14.09,126949.0,11.5122,11.5204,11.4634,11.4715,126949.0
2021-02-11 12:45:00,14.09,14.1,14.04,14.09,111235.0,11.4715,11.4797,11.4308,11.4715,111235.0
2021-02-11 12:50:00,14.09,14.1,14.05,14.09,52204.0,11.4715,11.4797,11.439,11.4715,52204.0
2021-02-11 12:55:00,14.08,14.14,14.08,14.14,34439.0,11.4634,11.5122,11.4634,11.5122,34439.0
2021-02-11 13:00:00,14.13,14.13,14.09,14.11,184509.0,11.5041,11.5041,11.4715,11.4878,184509.0
2021-02-11 13:05:00,14.11,14.13,14.11,14.11,48789.0,11.4878,11.5041,11.4878,11.4878,48789.0
2021-02-11 13:10:00,14.11,14.16,14.1,14.14,65581.0,11.4878,11.5285,11.4797,11.5122,65581.0
2021-02-11 13:15:00,14.15,14.18,14.14,14.17,28698.0,11.5204,11.5448,11.5122,11.5367,28698.0
2021-02-11 13:20:00,14.17,14.21,14.17,14.18,42898.0,11.5367,11.5692,11.5367,11.5448,42898.0
2021-02-11 13:25:00,14.18,14.18,14.15,14.15,22137.0,11.5448,11.5448,11.5204,11.5204,22137.0
2021-02-11 13:30:00,14.16,14.18,14.15,14.18,34692.0,11.5285,11.5448,11.5204,11.5448,34692.0
2021-02-11 13:35:00,14.18,14.19,14.17,14.19,35459.0,11.5448,11.5529,11.5367,11.5529,35459.0
2021-02-11 13:40:00,14.19,14.2,14.18,14.2,121275.0,11.5529,11.5611,11.5448,11.5611,121275.0
2021-02-11 13:45:00,14.2,14.21,14.18,14.2,185098.0,11.5611,11.5692,11.5448,11.5611,185098.0
2021-02-11 13:50:00,14.2,14.2,14.18,14.2,144309.0,11.5611,11.5611,11.5448,11.5611,144309.0
2021-02-11 13:55:00,14.2,14.21,14.19,14.2,124936.0,11.5611,11.5692,11.5529,11.5611,124936.0
2021-02-11 14:00:00,14.19,14.2,14.18,14.19,168737.0,11.5529,11.5611,11.5448,11.5529,168737.0
2021-02-11 14:05:00,14.19,14.2,14.18,14.2,80067.0,11.5529,11.5611,11.5448,11.5611,80067.0
2021-02-11 14:10:00,14.2,14.2,14.17,14.18,167602.0,11.5611,11.5611,11.5367,11.5448,167602.0
2021-02-11 14:15:00,14.18,14.19,14.17,14.19,28959.0,11.5448,11.5529,11.5367,11.5529,28959.0
2021-02-11 14:20:00,14.19,14.21,14.18,14.21,206212.0,11.5529,11.5692,11.5448,11.5692,206212.0
2021-02-11 14:25:00,14.21,14.23,14.2,14.22,76092.0,11.5692,11.5855,11.5611,11.5774,76092.0
2021-02-11 14:30:00,14.21,14.22,14.2,14.21,83292.0,11.5692,11.5774,11.5611,11.5692,83292.0
2021-02-11 14:35:00,14.21,14.22,14.19,14.21,73828.0,11.5692,11.5774,11.5529,11.5692,73828.0
2021-02-11 14:40:00,14.2,14.23,14.2,14.22,106132.0,11.5611,11.5855,11.5611,11.5774,106132.0
2021-02-11 14:45:00,14.23,14.23,14.22,14.23,33207.0,11.5855,11.5855,11.5774,11.5855,33207.0
2021-02-11 14:50:00,14.23,14.24,14.22,14.24,45124.0,11.5855,11.5937,11.5774,11.5937,45124.0
2021-02-11 14:55:00,14.24,14.24,14.22,14.23,61037.0,11.5937,11.5937,11.5774,11.5855,61037.0
2021-02-11 15:00:00,14.24,14.24,14.22,14.24,26654.0,11.5937,11.5937,11.5774,11.5937,26654.0
2021-02-11 15:05:00,14.24,14.25,14.22,14.25,50070.0,11.5937,11.6018,11.5774,11.6018,50070.0
2021-02-11 15:10:00,14.25,14.26,14.24,14.26,42353.0,11.6018,11.6099,11.5937,11.6099,42353.0
2021-02-11 15:15:00,14.26,14.27,14.25,14.26,41401.0,11.6099,11.6181,11.6018,11.6099,41401.0
2021-02-11 15:20:00,14.27,14.29,14.26,14.28,89927.0,11.6181,11.6344,11.6099,11.6262,89927.0
2021-02-11 15:25:00,14.28,14.29,14.27,14.28,60370.0,11.6262,11.6344,11.6181,11.6262,60370.0
2021-02-11 15:30:00,14.28,14.29,14.26,14.27,235799.0,11.6262,11.6344,11.6099,11.6181,235799.0
2021-02-11 15:35:00,14.27,14.28,14.25,14.28,90065.0,11.6181,11.6262,11.6018,11.6262,90065.0
2021-02-11 15:40:00,14.28,14.3,14.27,14.28,119761.0,11.6262,11.6425,11.6181,11.6262,119761.0
2021-02-11 15:45:00,14.28,14.3,14.27,14.29,258716.0,11.6262,11.6425,11.6181,11.6344,258716.0
2021-02-11 15:50:00,14.28,14.3,14.27,14.3,230886.0,11.6262,11.6425,11.6181,11.6425,230886.0
2021-02-11 15:55:00,14.3,14.33,14.29,14.32,393718.0,11.6425,11.6669,11.6344,11.6588,393718.0
2021-02-12 09:30:00,14.32,14.47,14.25,14.4,276037.0,11.6588,11.7809,11.6018,11.7239,276037.0
2021-02-12 09:35:00,14.39,14.46,14.38,14.44,100585.0,11.7158,11.7728,11.7076,11.7565,100585.0
2021-02-12 09:40:00,14.44,14.51,14.44,14.46,113524.0,11.7565,11.8135,11.7565,11.7728,113524.0
2021-02-12 09:45:00,14.47,14.49,14.45,14.49,36710.0,11.7809,11.7972,11.7646,11.7972,36710.0
2021-02-12 09:50:00,14.5,14.51,14.45,14.46,141007.0,11.8053,11.8135,11.7646,11.7728,141007.0
2021-02-12 09:55:00,14.46,14.48,14.45,14.46,132301.0,11.7728,11.7891,11.7646,11.7728,132301.0
2021-02-12 10:00:00,14.46,14.53,14.45,14.53,91526.0,11.7728,11.8298,11.7646,11.8298,91526.0
2021-02-12 10:05:00,14.53,14.57,14.51,14.56,39567.0,11.8298,11.8623,11.8135,11.8542,39567.0
2021-02-12 10:10:00,14.56,14.57,14.53,14.57,109956.0,11.8542,11.8623,11.8298,11.8623,109956.0
2021-02-12 10:15:00,14.58,14.58,14.52,14.53,122210.0,11.8705,11.8705,11.8216,11.8298,122210.0
2021-02-12 10:20:00,14.54,14.54,14.49,14.51,79137.0,11.8379,11.8379,11.7972,11.8135,79137.0
2021-02-12 10:25:00,14.52,14.55,14.51,14.53,36135.0,11.8216,11.846,11.8135,11.8298,36135.0
2021-02-12 10:30:00,14.52,14.53,14.47,14.5,81132.0,11.8216,11.8298,11.7809,11.8053,81132.0
2021-02-12 10:35:00,14.51,14.55,14.5,14.54,46215.0,11.8135,11.846,11.8053,11.8379,46215.0
2021-02-12 10:40:00,14.54,14.55,14.53,14.54,54197.0,11.8379,11.846,11.8298,11.8379,54197.0
2021-02-12 10:45:00,14.54,14.54,14.48,14.48,23730.0,11.8379,11.8379,11.7891,11.7891,23730.0
2021-02-12 10:50:00,14.48,14.5,14.46,14.47,61357.0,11.7891,11.8053,11.7728,11.7809,61357.0
2021-02-12 10:55:00,14.46,14.47,14.44,14.46,56256.0,11.7728,11.7809,11.7565,11.7728,56256.0
2021-02-12 11:00:00,14.46,14.47,14.41,14.44,74919.0,11.7728,11.7809,11.7321,11.7565,74919.0
2021-02-12 11:05:00,14.44,14.44,14.39,14.43,58111.0,11.7565,11.7565,11.7158,11.7483,58111.0
2021-02-12 11:10:00,14.42,14.45,14.4,14.41,45494.0,11.7402,11.7646,11.7239,11.7321,45494.0
2021-02-12 11:15:00,14.41,14.43,14.38,14.39,71588.0,11.7321,11.7483,11.7076,11.7158,71588.0
2021-02-12 11:20:00,14.39,14.41,14.37,14.39,56590.0,11.7158,11.7321,11.6995,11.7158,56590.0
2021-02-12 11:25:00,14.4,14.41,14.38,14.39,28501.0,11.7239,11.7321,11.7076,11.7158,28501.0
2021-02-12 11:30:00,14.39,14.44,14.38,14.43,37872.0,11.7158,11.7565,11.7076,11.7483,37872.0
2021-02-12 11:35:00,14.43,14.44,14.42,14.43,25692.0,11.7483,11.7565,11.7402,11.7483,25692.0
2021-02-12 11:40:00,14.43,14.46,14.42,14.45,46891.0,11.7483,11.7728,11.7402,11.7646,46891.0
2021-02-12 11:45:00,14.46,14.47,14.44,14.45,27119.0,11.7728,11.7809,11.7565,11.7646,27119.0
2021-02-12 11:50:00,14.45,14.45,14.41,14.42,16245.0,11.7646,11.7646,11.7321,11.7402,16245.0
2021-02-12 11:55:00,14.41,14.43,14.4,14.42,25109.0,11.7321,11.7483,11.7239,11.7402,25109.0
2021-02-12 12:00:00,14.43,14.45,14.42,14.44,44700.0,11.7483,11.7646,11.7402,11.7565,44700.0
2021-02-12 12:05:00,14.44,14.45,14.41,14.42,35367.0,11.7565,11.7646,11.7321,11.7402,35367.0
2021-02-12 12:10:00,14.42,14.43,14.39,14.4,24246.0,11.7402,11.7483,11.7158,11.7239,24246.0
2021-02-12 12:15:00,14.4,14.4,14.37,14.4,54025.0,11.7239,11.7239,11.6995,11.7239,54025.0
2021-02-12 12:20:00,14.39,14.39,14.36,14.37,20747.0,11.7158,11.7158,11.6914,11.6995,20747.0
2021-02-12 12:25:00,14.37,14.39,14.37,14.38,22432.0,11.6995,11.7158,11.6995,11.7076,22432.0
2021-02-12 12:30:00,14.38,14.39,14.35,14.36,21857.0,11.7076,11.7158,11.6832,11.6914,21857.0
2021-02-12 12:35:00,14.36,14.38,14.35,14.38,40132.0,11.6914,11.7076,11.6832,11.7076,40132.0
2021-02-12 12:40:00,14.38,14.38,14.36,14.38,18405.0,11.7076,11.7076,11.6914,11.7076,18405.0
2021-02-12 12:45:00,14.39,14.39,14.36,14.38,40393.0,11.7158,11.7158,11.6914,11.7076,40393.0
2021-02-12 12:50:00,14.38,14.38,14.36,14.37,20274.0,11.7076,11.7076,11.6914,11.6995,20274.0
2021-02-12 12:55:00,14.37,14.39,14.36,14.38,51954.0,11.6995,11.7158,11.6914,11.7076,51954.0
2021-02-12 13:00:00,14.38,14.4,14.37,14.4,26115.0,11.7076,11.7239,11.6995,11.7239,26115.0
2021-02-12 13:05:00,14.39,14.41,14.38,14.41,33839.0,11.7158,11.7321,11.7076,11.7321,33839.0
2021-02-12 13:10:00,14.4,14.42,14.4,14.41,37544.0,11.7239,11.7402,11.7239,11.7321,37544.0
2021-02-12 13:15:00,14.41,14.42,14.37,14.38,67050.0,11.7321,11.7402,11.6995,11.7076,67050.0
2021-02-12 13:20:00,14.38,14.39,14.35,14.37,175153.0,11.7076,11.7158,11.6832,11.6995,175153.0
2021-02-12 13:25:00,14.37,14.38,14.36,14.37,63117.0,11.6995,11.7076,11.6914,11.6995,63117.0
2021-02-12 13:30:00,14.37,14.4,14.36,14.4,36073.0,11.6995,11.7239,11.6914,11.7239,36073.0
2021-02-12 13:35:00,14.4,14.4,14.38,14.4,28213.0,11.7239,11.7239,11.7076,11.7239,28213.0
2021-02-12 13:40:00,14.4,14.41,14.38,14.41,50804.0,11.7239,11.7321,11.7076,11.7321,50804.0
2021-02-12 13:45:00,14.41,14.43,14.39,14.43,23610.0,11.7321,11.7483,11.7158,11.7483,23610.0
2021-02-12 13:50:00,14.43,14.43,14.4,14.4,28044.0,11.7483,11.7483,11.7239,11.7239,28044.0
2021-02-12 13:55:00,14.41,14.41,14.36,14.37,39421.0,11.7321,11.7321,11.6914,11.6995,39421.0
2021-02-12 14:00:00,14.37,14.38,14.36,14.37,44729.0,11.6995,11.7076,11.6914,11.6995,44729.0
2021-02-12 14:05:00,14.38,14.38,14.36,14.38,56647.0,11.7076,11.7076,11.6914,11.7076,56647.0
2021-02-12 14:10:00,14.37,14.38,14.35,14.35,47325.0,11.6995,11.7076,11.6832,11.6832,47325.0
2021-02-12 14:15:00,14.36,14.38,14.35,14.36,43669.0,11.6914,11.7076,11.6832,11.6914,43669.0
2021-02-12 14:20:00,14.37,14.38,14.36,14.38,35708.0,11.6995,11.7076,11.6914,11.7076,35708.0
2021-02-12 14:25:00,14.38,14.39,14.36,14.39,77350.0,11.7076,11.7158,11.6914,11.7158,77350.0
2021-02-12 14:30:00,14.39,14.39,14.37,14.38,34218.0,11.7158,11.7158,11.6995,11.7076,34218.0
2021-02-12 14:35:00,14.38,14.38,14.36,14.37,25556.0,11.7076,11.7076,11.6914,11.6995,25556.0
2021-02-12 14:40:00,14.37,14.38,14.35,14.38,52622.0,11.6995,11.7076,11.6832,11.7076,52622.0
2021-02-12 14:45:00,14.37,14.39,14.36,14.38,36316.0,11.6995,11.7158,11.6914,11.7076,36316.0
2021-02-12 14:50:00,14.38,14.38,14.36,14.38,41375.0,11.7076,11.7076,11.6914,11.7076,41375.0
2021-02-12 14:55:00,14.38,14.38,14.36,14.38,93148.0,11.7076,11.7076,11.6914,11.7076,93148.0
2021-02-12 15:00:00,14.38,14.4,14.37,14.4,76216.0,11.7076,11.7239,11.6995,11.7239,76216.0
2021-02-12 15:05:00,14.4,14.41,14.39,14.41,22767.0,11.7239,11.7321,11.7158,11.7321,22767.0
2021-02-12 15:10:00,14.4,14.41,14.39,14.4,58454.0,11.7239,11.7321,11.7158,11.7239,58454.0
2021-02-12 15:15:00,14.4,14.4,14.37,14.38,60442.0,11.7239,11.7239,11.6995,11.7076,60442.0
2021-02-12 15:20:00,14.38,14.39,14.37,14.38,76506.0,11.7076,11.7158,11.6995,11.7076,76506.0
2021-02-12 15:25:00,14.39,14.39,14.37,14.38,68450.0,11.7158,11.7158,11.6995,11.7076,68450.0
2021-02-12 15:30:00,14.38,14.38,14.36,14.38,72345.0,11.7076,11.7076,11.6914,11.7076,72345.0
2021-02-12 15:35:00,14.38,14.4,14.37,14.4,98741.0,11.7076,11.7239,11.6995,11.7239,98741.0
2021-02-12 15:40:00,14.4,14.41,14.39,14.4,75860.0,11.7239,11.7321,11.7158,11.7239,75860.0
2021-02-12 15:45:00,14.4,14.41,14.39,14.41,110325.0,11.7239,11.7321,11.7158,11.7321,110325.0
2021-02-12 15:50:00,14.41,14.47,14.41,14.46,466552.0,11.7321,11.7809,11.7321,11.7728,466552.0
2021-02-12 15:55:00,14.46,14.47,14.44,14.46,479093.0,11.7728,11.7809,11.7565,11.7728,479093.0
2021-02-16 09:30:00,14.68,14.81,14.62,14.78,606787.0,11.9519,12.0577,11.903,12.0333,606787.0
2021-02-16 09:35:00,14.78,14.8,14.74,14.79,188180.0,12.0333,12.0496,12.0007,12.0414,188180.0
2021-02-16 09:40:00,14.79,14.81,14.76,14.78,313129.0,12.0414,12.0577,12.017,12.0333,313129.0
2021-02-16 09:45:00,14.77,14.83,14.76,14.81,174319.0,12.0252,12.074,12.017,12.0577,174319.0
2021-02-16 09:50:00,14.81,14.87,14.79,14.84,205256.0,12.0577,12.1066,12.0414,12.0822,205256.0
2021-02-16 09:55:00,14.84,14.86,14.79,14.81,73951.0,12.0822,12.0984,12.0414,12.0577,73951.0
2021-02-16 10:00:00,14.81,14.86,14.8,14.85,78875.0,12.0577,12.0984,12.0496,12.0903,78875.0
2021-02-16 10:05:00,14.84,14.88,14.82,14.87,84620.0,12.0822,12.1147,12.0659,12.1066,84620.0
2021-02-16 10:10:00,14.87,14.87,14.79,14.8,85993.0,12.1066,12.1066,12.0414,12.0496,85993.0
2021-02-16 10:15:00,14.79,14.86,14.76,14.86,87340.0,12.0414,12.0984,12.017,12.0984,87340.0
2021-02-16 10:20:00,14.85,14.89,14.85,14.87,123387.0,12.0903,12.1229,12.0903,12.1066,123387.0
2021-02-16 10:25:00,14.88,14.9,14.86,14.9,68178.0,12.1147,12.131,12.0984,12.131,68178.0
2021-02-16 10:30:00,14.9,14.95,14.89,14.95,176213.0,12.131,12.1717,12.1229,12.1717,176213.0
2021-02-16 10:35:00,14.95,14.97,14.93,14.96,150020.0,12.1717,12.188,12.1554,12.1799,150020.0
2021-02-16 10:40:00,14.97,14.99,14.94,14.98,125583.0,12.188,12.2043,12.1636,12.1961,125583.0
2021-02-16 10:45:00,14.98,14.99,14.94,14.96,179024.0,12.1961,12.2043,12.1636,12.1799,179024.0
2021-02-16 10:50:00,14.96,14.99,14.9,14.91,153220.0,12.1799,12.2043,12.131,12.1391,153220.0
2021-02-16 10:55:00,14.91,14.99,14.9,14.96,93512.0,12.1391,12.2043,12.131,12.1799,93512.0
2021-02-16 11:00:00,14.96,14.99,14.95,14.99,119202.0,12.1799,12.2043,12.1717,12.2043,119202.0
2021-02-16 11:05:00,14.99,15.04,14.98,15.03,350447.0,12.2043,12.245,12.1961,12.2368,350447.0
2021-02-16 11:10:00,15.03,15.05,15.0,15.01,65610.0,12.2368,12.2531,12.2124,12.2206,65610.0
2021-02-16 11:15:00,15.0,15.04,14.98,15.04,53886.0,12.2124,12.245,12.1961,12.245,53886.0
2021-02-16 11:20:00,15.04,15.05,15.02,15.03,67880.0,12.245,12.2531,12.2287,12.2368,67880.0
2021-02-16 11:25:00,15.03,15.03,14.99,14.99,62171.0,12.2368,12.2368,12.2043,12.2043,62171.0
2021-02-16 11:30:00,15.0,15.02,14.97,15.01,69768.0,12.2124,12.2287,12.188,12.2206,69768.0
2021-02-16 11:35:00,15.02,15.02,15.0,15.0,134349.0,12.2287,12.2287,12.2124,12.2124,134349.0
2021-02-16 11:40:00,15.01,15.04,15.0,15.03,102069.0,12.2206,12.245,12.2124,12.2368,102069.0
2021-02-16 11:45:00,15.02,15.04,15.01,15.03,36080.0,12.2287,12.245,12.2206,12.2368,36080.0
2021-02-16 11:50:00,15.03,15.06,15.01,15.05,64770.0,12.2368,12.2613,12.2206,12.2531,64770.0
2021-02-16 11:55:00,15.05,15.06,15.0,15.01,52346.0,12.2531,12.2613,12.2124,12.2206,52346.0
2021-02-16 12:00:00,15.0,15.05,14.99,15.04,52077.0,12.2124,12.2531,12.2043,12.245,52077.0
2021-02-16 12:05:00,15.04,15.05,15.0,15.0,38170.0,12.245,12.2531,12.2124,12.2124,38170.0
2021-02-16 12:10:00,15.0,15.06,15.0,15.06,72207.0,12.2124,12.2613,12.2124,12.2613,72207.0
2021-02-16 12:15:00,15.05,15.05,15.03,15.04,43991.0,12.2531,12.2531,12.2368,12.245,43991.0
2021-02-16 12:20:00,15.04,15.08,15.04,15.07,73471.0,12.245,12.2776,12.245,12.2694,73471.0
2021-02-16 12:25:00,15.07,15.07,15.01,15.04,55272.0,12.2694,12.2694,12.2206,12.245,55272.0
2021-02-16 12:30:00,15.04,15.05,15.03,15.04,31550.0,12.245,12.2531,12.2368,12.245,31550.0
2021-02-16 12:35:00,15.03,15.04,15.01,15.03,49612.0,12.2368,12.245,12.2206,12.2368,49612.0
2021-02-16 12:40:00,15.03,15.04,15.02,15.03,45290.0,12.2368,12.245,12.2287,12.2368,45290.0
2021-02-16 12:45:00,15.03,15.05,15.02,15.03,49416.0,12.2368,12.2531,12.2287,12.2368,49416.0
2021-02-16 12:50:00,15.04,15.04,15.01,15.02,46437.0,12.245,12.245,12.2206,12.2287,46437.0
2021-02-16 12:55:00,15.02,15.02,14.97,14.99,82029.0,12.2287,12.2287,12.188,12.2043,82029.0
2021-02-16 13:00:00,14.99,15.01,14.97,15.0,66455.0,12.2043,12.2206,12.188,12.2124,66455.0
2021-02-16 13:05:00,15.0,15.01,14.99,15.0,44074.0,12.2124,12.2206,12.2043,12.2124,44074.0
2021-02-16 13:10:00,15.0,15.02,15.0,15.01,66284.0,12.2124,12.2287,12.2124,12.2206,66284.0
2021-02-16 13:15:00,15.01,15.02,15.0,15.0,35760.0,12.2206,12.2287,12.2124,12.2124,35760.0
2021-02-16 13:20:00,15.0,15.01,14.99,15.01,42975.0,12.2124,12.2206,12.2043,12.2206,42975.0
2021-02-16 13:25:00,15.01,15.04,15.0,15.02,117955.0,12.2206,12.245,12.2124,12.2287,117955.0
2021-02-16 13:30:00,15.02,15.04,15.02,15.03,82034.0,12.2287,12.245,12.2287,12.2368,82034.0
2021-02-16 13:35:00,15.03,15.03,15.0,15.01,37352.0,12.2368,12.2368,12.2124,12.2206,37352.0
2021-02-16 13:40:00,15.01,15.03,15.0,15.02,90444.0,12.2206,12.2368,12.2124,12.2287,90444.0
2021-02-16 13:45:00,15.02,15.03,15.0,15.03,68369.0,12.2287,12.2368,12.2124,12.2368,68369.0
2021-02-16 13:50:00,15.02,15.03,15.01,15.03,64283.0,12.2287,12.2368,12.2206,12.2368,64283.0
2021-02-16 13:55:00,15.03,15.04,15.0,15.01,79039.0,12.2368,12.245,12.2124,12.2206,79039.0
2021-02-16 14:00:00,15.01,15.03,15.0,15.03,65828.0,12.2206,12.2368,12.2124,12.2368,65828.0
2021-02-16 14:05:00,15.03,15.04,15.01,15.02,39139.0,12.2368,12.245,12.2206,12.2287,39139.0
2021-02-16 14:10:00,15.01,15.01,15.0,15.01,53585.0,12.2206,12.2206,12.2124,12.2206,53585.0
2021-02-16 14:15:00,15.01,15.02,15.0,15.01,78111.0,12.2206,12.2287,12.2124,12.2206,78111.0
2021-02-16 14:20:00,15.01,15.02,15.0,15.02,43112.0,12.2206,12.2287,12.2124,12.2287,43112.0
2021-02-16 14:25:00,15.02,15.04,15.01,15.04,78704.0,12.2287,12.245,12.2206,12.245,78704.0
2021-02-16 14:30:00,15.03,15.05,15.02,15.04,87390.0,12.2368,12.2531,12.2287,12.245,87390.0
2021-02-16 14:35:00,15.04,15.06,15.04,15.06,68544.0,12.245,12.2613,12.245,12.2613,68544.0
2021-02-16 14:40:00,15.06,15.08,15.05,15.08,59153.0,12.2613,12.2776,12.2531,12.2776,59153.0
2021-02-16 14:45:00,15.08,15.09,15.06,15.07,72936.0,12.2776,12.2857,12.2613,12.2694,72936.0
2021-02-16 14:50:00,15.06,15.09,15.06,15.09,52508.0,12.2613,12.2857,12.2613,12.2857,52508.0
2021-02-16 14:55:00,15.09,15.1,15.08,15.09,47796.0,12.2857,12.2938,12.2776,12.2857,47796.0
2021-02-16 15:00:00,15.1,15.1,15.07,15.09,164751.0,12.2938,12.2938,12.2694,12.2857,164751.0
2021-02-16 15:05:00,15.09,15.1,15.08,15.08,40220.0,12.2857,12.2938,12.2776,12.2776,40220.0
2021-02-16 15:10:00,15.09,15.09,15.07,15.08,58555.0,12.2857,12.2857,12.2694,12.2776,58555.0
2021-02-16 15:15:00,15.07,15.09,15.06,15.07,110744.0,12.2694,12.2857,12.2613,12.2694,110744.0
2021-02-16 15:20:00,15.07,15.09,15.06,15.08,68930.0,12.2694,12.2857,12.2613,12.2776,68930.0
2021-02-16 15:25:00,15.08,15.08,15.05,15.07,137839.0,12.2776,12.2776,12.2531,12.2694,137839.0
2021-02-16 15:30:00,15.07,15.09,15.05,15.09,139114.0,12.2694,12.2857,12.2531,12.2857,139114.0
2021-02-16 15:35:00,15.09,15.09,15.05,15.06,93464.0,12.2857,12.2857,12.2531,12.2613,93464.0
2021-02-16 15:40:00,15.06,15.08,15.05,15.08,149423.0,12.2613,12.2776,12.2531,12.2776,149423.0
2021-02-16 15:45:00,15.08,15.08,15.05,15.06,245506.0,12.2776,12.2776,12.2531,12.2613,245506.0
2021-02-16 15:50:00,15.06,15.06,15.02,15.04,503832.0,12.2613,12.2613,12.2287,12.245,503832.0
2021-02-16 15:55:00,15.05,15.07,15.03,15.05,552579.0,12.2531,12.2694,12.2368,12.2531,552579.0
2021-02-17 09:30:00,15.06,15.1,14.94,15.03,253429.0,12.2613,12.2938,12.1636,12.2368,253429.0
2021-02-17 09:35:00,15.03,15.03,14.96,14.99,100378.0,12.2368,12.2368,12.1799,12.2043,100378.0
2021-02-17 09:40:00,14.99,15.06,14.96,15.06,114637.0,12.2043,12.2613,12.1799,12.2613,114637.0
2021-02-17 09:45:00,15.06,15.11,15.05,15.11,93822.0,12.2613,12.302,12.2531,12.302,93822.0
2021-02-17 09:50:00,15.11,15.14,15.1,15.11,157509.0,12.302,12.3264,12.2938,12.302,157509.0
2021-02-17 09:55:00,15.11,15.14,15.09,15.11,64755.0,12.302,12.3264,12.2857,12.302,64755.0
2021-02-17 10:00:00,15.11,15.14,15.09,15.11,72089.0,12.302,12.3264,12.2857,12.302,72089.0
2021-02-17 10:05:00,15.11,15.17,15.1,15.17,88027.0,12.302,12.3508,12.2938,12.3508,88027.0
2021-02-17 10:10:00,15.17,15.18,15.14,15.14,137813.0,12.3508,12.359,12.3264,12.3264,137813.0
2021-02-17 10:15:00,15.14,15.15,15.08,15.1,69540.0,12.3264,12.3345,12.2776,12.2938,69540.0
2021-02-17 10:20:00,15.1,15.14,15.05,15.06,72032.0,12.2938,12.3264,12.2531,12.2613,72032.0
2021-02-17 10:25:00,15.06,15.09,15.05,15.09,228692.0,12.2613,12.2857,12.2531,12.2857,228692.0
2021-02-17 10:30:00,15.08,15.12,15.04,15.11,130367.0,12.2776,12.3101,12.245,12.302,130367.0
2021-02-17 10:35:00,15.11,15.16,15.11,15.14,63798.0,12.302,12.3427,12.302,12.3264,63798.0
2021-02-17 10:40:00,15.14,15.15,15.05,15.06,141849.0,12.3264,12.3345,12.2531,12.2613,141849.0
2021-02-17 10:45:00,15.06,15.07,15.01,15.05,85901.0,12.2613,12.2694,12.2206,12.2531,85901.0
2021-02-17 10:50:00,15.04,15.05,15.0,15.01,147241.0,12.245,12.2531,12.2124,12.2206,147241.0
2021-02-17 10:55:00,15.01,15.03,14.99,15.01,80525.0,12.2206,12.2368,12.2043,12.2206,80525.0
2021-02-17 11:00:00,15.01,15.01,14.95,14.96,82821.0,12.2206,12.2206,12.1717,12.1799,82821.0
2021-02-17 11:05:00,14.96,14.98,14.92,14.95,272268.0,12.1799,12.1961,12.1473,12.1717,272268.0
2021-02-17 11:10:00,14.95,14.96,14.93,14.96,42288.0,12.1717,12.1799,12.1554,12.1799,42288.0
2021-02-17 11:15:00,14.95,14.96,14.91,14.93,75285.0,12.1717,12.1799,12.1391,12.1554,75285.0
2021-02-17 11:20:00,14.93,14.97,14.92,14.94,44880.0,12.1554,12.188,12.1473,12.1636,44880.0
2021-02-17 11:25:00,14.95,14.99,14.94,14.98,42882.0,12.1717,12.2043,12.1636,12.1961,42882.0
2021-02-17 11:30:00,14.98,15.0,14.96,14.98,89301.0,12.1961,12.2124,12.1799,12.1961,89301.0
2021-02-17 11:35:00,14.98,14.99,14.96,14.96,39702.0,12.1961,12.2043,12.1799,12.1799,39702.0
2021-02-17 11:40:00,14.97,14.98,14.91,14.94,72206.0,12.188,12.1961,12.1391,12.1636,72206.0
2021-02-17 11:45:00,14.93,14.95,14.91,14.94,36417.0,12.1554,12.1717,12.1391,12.1636,36417.0
2021-02-17 11:50:00,14.94,14.97,14.92,14.95,43469.0,12.1636,12.188,12.1473,12.1717,43469.0
2021-02-17 11:55:00,14.95,14.95,14.93,14.93,44173.0,12.1717,12.1717,12.1554,12.1554,44173.0
2021-02-17 12:00:00,14.94,14.95,14.92,14.93,35853.0,12.1636,12.1717,12.1473,12.1554,35853.0
2021-02-17 12:05:00,14.93,14.93,14.91,14.92,28958.0,12.1554,12.1554,12.1391,12.1473,28958.0
2021-02-17 12:10:00,14.92,14.95,14.9,14.91,84770.0,12.1473,12.1717,12.131,12.1391,84770.0
2021-02-17 12:15:00,14.91,14.92,14.89,14.91,36155.0,12.1391,12.1473,12.1229,12.1391,36155.0
2021-02-17 12:20:00,14.9,14.92,14.89,14.91,25662.0,12.131,12.1473,12.1229,12.1391,25662.0
2021-02-17 12:25:00,14.91,14.92,14.89,14.89,41383.0,12.1391,12.1473,12.1229,12.1229,41383.0
2021-02-17 12:30:00,14.9,14.91,14.88,14.89,32119.0,12.131,12.1391,12.1147,12.1229,32119.0
2021-02-17 12:35:00,14.89,14.89,14.87,14.88,34711.0,12.1229,12.1229,12.1066,12.1147,34711.0
2021-02-17 12:40:00,14.88,14.92,14.87,14.92,109984.0,12.1147,12.1473,12.1066,12.1473,109984.0
2021-02-17 12:45:00,14.92,14.95,14.91,14.94,35848.0,12.1473,12.1717,12.1391,12.1636,35848.0
2021-02-17 12:50:00,14.94,14.95,14.93,14.94,50560.0,12.1636,12.1717,12.1554,12.1636,50560.0
2021-02-17 12:55:00,14.94,14.95,14.93,14.94,13271.0,12.1636,12.1717,12.1554,12.1636,13271.0
2021-02-17 13:00:00,14.94,14.95,14.93,14.94,9443.0,12.1636,12.1717,12.1554,12.1636,9443.0
2021-02-17 13:05:00,14.94,14.95,14.93,14.94,30895.0,12.1636,12.1717,12.1554,12.1636,30895.0
2021-02-17 13:10:00,14.94,14.97,14.93,14.96,44480.0,12.1636,12.188,12.1554,12.1799,44480.0
2021-02-17 13:15:00,14.96,14.98,14.95,14.98,19443.0,12.1799,12.1961,12.1717,12.1961,19443.0
2021-02-17 13:20:00,14.97,14.98,14.96,14.96,14062.0,12.188,12.1961,12.1799,12.1799,14062.0
2021-02-17 13:25:00,14.96,14.97,14.95,14.96,48016.0,12.1799,12.188,12.1717,12.1799,48016.0
2021-02-17 13:30:00,14.96,14.96,14.94,14.96,35544.0,12.1799,12.1799,12.1636,12.1799,35544.0
2021-02-17 13:35:00,14.96,14.97,14.95,14.96,13938.0,12.1799,12.188,12.1717,12.1799,13938.0
2021-02-17 13:40:00,14.96,14.97,14.96,14.96,17425.0,12.1799,12.188,12.1799,12.1799,17425.0
2021-02-17 13:45:00,14.96,14.97,14.92,14.93,50865.0,12.1799,12.188,12.1473,12.1554,50865.0
2021-02-17 13:50:00,14.93,14.95,14.93,14.94,51547.0,12.1554,12.1717,12.1554,12.1636,51547.0
2021-02-17 13:55:00,14.94,14.95,14.94,14.95,20396.0,12.1636,12.1717,12.1636,12.1717,20396.0
2021-02-17 14:00:00,14.95,14.98,14.94,14.96,59658.0,12.1717,12.1961,12.1636,12.1799,59658.0
2021-02-17 14:05:00,14.97,14.98,14.95,14.95,127277.0,12.188,12.1961,12.1717,12.1717,127277.0
2021-02-17 14:10:00,14.95,14.95,14.92,14.93,46472.0,12.1717,12.1717,12.1473,12.1554,46472.0
2021-02-17 14:15:00,14.93,14.96,14.92,14.95,37916.0,12.1554,12.1799,12.1473,12.1717,37916.0
2021-02-17 14:20:00,14.95,14.98,14.93,14.96,59325.0,12.1717,12.1961,12.1554,12.1799,59325.0
2021-02-17 14:25:00,14.96,14.99,14.95,14.98,51101.0,12.1799,12.2043,12.1717,12.1961,51101.0
2021-02-17 14:30:00,14.98,15.0,14.97,15.0,58927.0,12.1961,12.2124,12.188,12.2124,58927.0
2021-02-17 14:35:00,15.0,15.02,14.99,15.01,153164.0,12.2124,12.2287,12.2043,12.2206,153164.0
2021-02-17 14:40:00,15.0,15.02,14.99,15.0,41990.0,12.2124,12.2287,12.2043,12.2124,41990.0
2021-02-17 14:45:00,15.0,15.02,14.99,15.01,55830.0,12.2124,12.2287,12.2043,12.2206,55830.0
2021-02-17 14:50:00,15.02,15.04,15.01,15.04,59586.0,12.2287,12.245,12.2206,12.245,59586.0
2021-02-17 14:55:00,15.03,15.03,15.02,15.02,45384.0,12.2368,12.2368,12.2287,12.2287,45384.0
2021-02-17 15:00:00,15.03,15.03,15.0,15.02,47246.0,12.2368,12.2368,12.2124,12.2287,47246.0
2021-02-17 15:05:00,15.02,15.04,15.01,15.03,68073.0,12.2287,12.245,12.2206,12.2368,68073.0
2021-02-17 15:10:00,15.03,15.04,15.01,15.03,66115.0,12.2368,12.245,12.2206,12.2368,66115.0
2021-02-17 15:15:00,15.03,15.03,15.01,15.02,94587.0,12.2368,12.2368,12.2206,12.2287,94587.0
2021-02-17 15:20:00,15.02,15.02,14.96,14.96,129521.0,12.2287,12.2287,12.1799,12.1799,129521.0
2021-02-17 15:25:00,14.96,14.97,14.93,14.94,85605.0,12.1799,12.188,12.1554,12.1636,85605.0
2021-02-17 15:30:00,14.93,14.98,14.93,14.97,110769.0,12.1554,12.1961,12.1554,12.188,110769.0
2021-02-17 15:35:00,14.97,14.98,14.95,14.97,103891.0,12.188,12.1961,12.1717,12.188,103891.0
2021-02-17 15:40:00,14.97,14.97,14.95,14.95,72710.0,12.188,12.188,12.1717,12.1717,72710.0
2021-02-17 15:45:00,14.96,14.98,14.95,14.96,150014.0,12.1799,12.1961,12.1717,12.1799,150014.0
2021-02-17 15:50:00,14.97,14.99,14.96,14.96,362040.0,12.188,12.2043,12.1799,12.1799,362040.0
2021-02-17 15:55:00,14.96,14.98,14.95,14.96,343611.0,12.1799,12.1961,12.1717,12.1799,343611.0
2021-02-18 09:30:00,14.79,14.83,14.71,14.78,230654.0,12.0414,12.074,11.9763,12.0333,230654.0
2021-02-18 09:35:00,14.78,14.86,14.78,14.83,109185.0,12.0333,12.0984,12.0333,12.074,109185.0
2021-02-18 09:40:00,14.83,14.84,14.77,14.82,105159.0,12.074,12.0822,12.0252,12.0659,105159.0
2021-02-18 09:45:00,14.81,14.89,14.8,14.85,105734.0,12.0577,12.1229,12.0496,12.0903,105734.0
2021-02-18 09:50:00,14.84,14.94,14.81,14.92,189747.0,12.0822,12.1636,12.0577,12.1473,189747.0
2021-02-18 09:55:00,14.92,14.94,14.9,14.91,71919.0,12.1473,12.1636,12.131,12.1391,71919.0
2021-02-18 10:00:00,14.91,14.93,14.87,14.88,69397.0,12.1391,12.1554,12.1066,12.1147,69397.0
2021-02-18 10:05:00,14.88,14.88,14.78,14.82,88853.0,12.1147,12.1147,12.0333,12.0659,88853.0
2021-02-18 10:10:00,14.82,14.88,14.81,14.82,57123.0,12.0659,12.1147,12.0577,12.0659,57123.0
2021-02-18 10:15:00,14.82,14.84,14.78,14.83,312956.0,12.0659,12.0822,12.0333,12.074,312956.0
2021-02-18 10:20:00,14.83,14.85,14.77,14.78,112828.0,12.074,12.0903,12.0252,12.0333,112828.0
2021-02-18 10:25:00,14.78,14.79,14.73,14.78,80095.0,12.0333,12.0414,11.9926,12.0333,80095.0
2021-02-18 10:30:00,14.78,14.79,14.72,14.75,86318.0,12.0333,12.0414,11.9845,12.0089,86318.0
2021-02-18 10:35:00,14.75,14.78,14.73,14.76,136766.0,12.0089,12.0333,11.9926,12.017,136766.0
2021-02-18 10:40:00,14.76,14.78,14.73,14.74,104063.0,12.017,12.0333,11.9926,12.0007,104063.0
2021-02-18 10:45:00,14.74,14.75,14.71,14.73,48078.0,12.0007,12.0089,11.9763,11.9926,48078.0
2021-02-18 10:50:00,14.74,14.77,14.72,14.75,39115.0,12.0007,12.0252,11.9845,12.0089,39115.0
2021-02-18 10:55:00,14.75,14.76,14.72,14.72,34707.0,12.0089,12.017,11.9845,11.9845,34707.0
2021-02-18 11:00:00,14.73,14.75,14.7,14.73,87428.0,11.9926,12.0089,11.9682,11.9926,87428.0
2021-02-18 11:05:00,14.73,14.74,14.7,14.71,39640.0,11.9926,12.0007,11.9682,11.9763,39640.0
2021-02-18 11:10:00,14.71,14.72,14.69,14.71,61354.0,11.9763,11.9845,11.96,11.9763,61354.0
2021-02-18 11:15:00,14.71,14.74,14.67,14.68,86432.0,11.9763,12.0007,11.9437,11.9519,86432.0
2021-02-18 11:20:00,14.68,14.69,14.65,14.66,35612.0,11.9519,11.96,11.9275,11.9356,35612.0
2021-02-18 11:25:00,14.67,14.7,14.66,14.7,97845.0,11.9437,11.9682,11.9356,11.9682,97845.0
2021-02-18 11:30:00,14.7,14.7,14.67,14.67,46129.0,11.9682,11.9682,11.9437,11.9437,46129.0
2021-02-18 11:35:00,14.68,14.72,14.67,14.7,53275.0,11.9519,11.9845,11.9437,11.9682,53275.0
2021-02-18 11:40:00,14.7,14.71,14.68,14.69,53722.0,11.9682,11.9763,11.9519,11.96,53722.0
2021-02-18 11:45:00,14.69,14.69,14.67,14.67,19143.0,11.96,11.96,11.9437,11.9437,19143.0
2021-02-18 11:50:00,14.67,14.72,14.67,14.71,37435.0,11.9437,11.9845,11.9437,11.9763,37435.0
2021-02-18 11:55:00,14.71,14.71,14.68,14.69,40228.0,11.9763,11.9763,11.9519,11.96,40228.0
2021-02-18 12:00:00,14.69,14.69,14.66,14.67,34181.0,11.96,11.96,11.9356,11.9437,34181.0
2021-02-18 12:05:00,14.67,14.67,14.64,14.65,70274.0,11.9437,11.9437,11.9193,11.9275,70274.0
2021-02-18 12:10:00,14.65,14.67,14.64,14.67,87504.0,11.9275,11.9437,11.9193,11.9437,87504.0
2021-02-18 12:15:00,14.67,14.68,14.65,14.68,30100.0,11.9437,11.9519,11.9275,11.9519,30100.0
2021-02-18 12:20:00,14.68,14.69,14.67,14.68,24930.0,11.9519,11.96,11.9437,11.9519,24930.0
2021-02-18 12:25:00,14.68,14.69,14.66,14.69,64461.0,11.9519,11.96,11.9356,11.96,64461.0
2021-02-18 12:30:00,14.69,14.71,14.68,14.7,32189.0,11.96,11.9763,11.9519,11.9682,32189.0
2021-02-18 12:35:00,14.7,14.73,14.7,14.71,69611.0,11.9682,11.9926,11.9682,11.9763,69611.0
2021-02-18 12:40:00,14.71,14.74,14.71,14.74,43028.0,11.9763,12.0007,11.9763,12.0007,43028.0
2021-02-18 12:45:00,14.73,14.74,14.71,14.73,59767.0,11.9926,12.0007,11.9763,11.9926,59767.0
2021-02-18 12:50:00,14.73,14.73,14.69,14.7,47307.0,11.9926,11.9926,11.96,11.9682,47307.0
2021-02-18 12:55:00,14.7,14.72,14.69,14.7,47525.0,11.9682,11.9845,11.96,11.9682,47525.0
2021-02-18 13:00:00,14.7,14.7,14.68,14.69,30924.0,11.9682,11.9682,11.9519,11.96,30924.0
2021-02-18 13:05:00,14.69,14.71,14.68,14.7,31737.0,11.96,11.9763,11.9519,11.9682,31737.0
2021-02-18 13:10:00,14.7,14.7,14.68,14.7,20187.0,11.9682,11.9682,11.9519,11.9682,20187.0
2021-02-18 13:15:00,14.7,14.72,14.69,14.72,29203.0,11.9682,11.9845,11.96,11.9845,29203.0
2021-02-18 13:20:00,14.71,14.78,14.71,14.78,134940.0,11.9763,12.0333,11.9763,12.0333,134940.0
2021-02-18 13:25:00,14.78,14.81,14.77,14.79,126071.0,12.0333,12.0577,12.0252,12.0414,126071.0
2021-02-18 13:30:00,14.79,14.81,14.79,14.79,36516.0,12.0414,12.0577,12.0414,12.0414,36516.0
2021-02-18 13:35:00,14.79,14.81,14.77,14.79,94333.0,12.0414,12.0577,12.0252,12.0414,94333.0
2021-02-18 13:40:00,14.78,14.8,14.77,14.79,50135.0,12.0333,12.0496,12.0252,12.0414,50135.0
2021-02-18 13:45:00,14.8,14.81,14.78,14.79,78020.0,12.0496,12.0577,12.0333,12.0414,78020.0
2021-02-18 13:50:00,14.79,14.81,14.79,14.79,39398.0,12.0414,12.0577,12.0414,12.0414,39398.0
2021-02-18 13:55:00,14.78,14.79,14.77,14.77,56105.0,12.0333,12.0414,12.0252,12.0252,56105.0
2021-02-18 14:00:00,14.78,14.82,14.77,14.82,53354.0,12.0333,12.0659,12.0252,12.0659,53354.0
2021-02-18 14:05:00,14.82,14.82,14.79,14.81,59296.0,12.0659,12.0659,12.0414,12.0577,59296.0
2021-02-18 14:10:00,14.81,14.83,14.8,14.82,67269.0,12.0577,12.074,12.0496,12.0659,67269.0
2021-02-18 14:15:00,14.82,14.84,14.79,14.81,60931.0,12.0659,12.0822,12.0414,12.0577,60931.0
2021-02-18 14:20:00,14.81,14.82,14.78,14.82,48177.0,12.0577,12.0659,12.0333,12.0659,48177.0
2021-02-18 14:25:00,14.82,14.83,14.81,14.81,30179.0,12.0659,12.074,12.0577,12.0577,30179.0
2021-02-18 14:30:00,14.82,14.83,14.81,14.82,48598.0,12.0659,12.074,12.0577,12.0659,48598.0
2021-02-18 14:35:00,14.82,14.84,14.81,14.84,27316.0,12.0659,12.0822,12.0577,12.0822,27316.0
2021-02-18 14:40:00,14.84,14.84,14.82,14.82,36538.0,12.0822,12.0822,12.0659,12.0659,36538.0
2021-02-18 14:45:00,14.83,14.85,14.82,14.84,68961.0,12.074,12.0903,12.0659,12.0822,68961.0
2021-02-18 14:50:00,14.84,14.84,14.79,14.81,46234.0,12.0822,12.0822,12.0414,12.0577,46234.0
2021-02-18 14:55:00,14.8,14.84,14.8,14.83,66487.0,12.0496,12.0822,12.0496,12.074,66487.0
2021-02-18 15:00:00,14.83,14.84,14.81,14.84,40499.0,12.074,12.0822,12.0577,12.0822,40499.0
2021-02-18 15:05:00,14.84,14.85,14.83,14.85,186053.0,12.0822,12.0903,12.074,12.0903,186053.0
2021-02-18 15:10:00,14.85,14.86,14.82,14.85,113380.0,12.0903,12.0984,12.0659,12.0903,113380.0
2021-02-18 15:15:00,14.85,14.86,14.83,14.83,151815.0,12.0903,12.0984,12.074,12.074,151815.0
2021-02-18 15:20:00,14.83,14.84,14.81,14.82,83928.0,12.074,12.0822,12.0577,12.0659,83928.0
2021-02-18 15:25:00,14.82,14.84,14.81,14.84,101754.0,12.0659,12.0822,12.0577,12.0822,101754.0
2021-02-18 15:30:00,14.84,14.87,14.83,14.86,118002.0,12.0822,12.1066,12.074,12.0984,118002.0
2021-02-18 15:35:00,14.86,14.89,14.84,14.84,146561.0,12.0984,12.1229,12.0822,12.0822,146561.0
2021-02-18 15:40:00,14.84,14.87,14.84,14.86,157821.0,12.0822,12.1066,12.0822,12.0984,157821.0
2021-02-18 15:45:00,14.86,14.9,14.85,14.85,310314.0,12.0984,12.131,12.0903,12.0903,310314.0
2021-02-18 15:50:00,14.85,14.86,14.79,14.79,315177.0,12.0903,12.0984,12.0414,12.0414,315177.0
2021-02-18 15:55:00,14.79,14.82,14.79,14.81,547461.0,12.0414,12.0659,12.0414,12.0577,547461.0
2021-02-19 09:30:00,14.9,15.11,14.89,15.08,362811.0,12.131,12.302,12.1229,12.2776,362811.0
2021-02-19 09:35:00,15.09,15.15,15.06,15.14,237171.0,12.2857,12.3345,12.2613,12.3264,237171.0
2021-02-19 09:40:00,15.14,15.14,15.07,15.12,167544.0,12.3264,12.3264,12.2694,12.3101,167544.0
2021-02-19 09:45:00,15.13,15.14,15.09,15.09,47948.0,12.3183,12.3264,12.2857,12.2857,47948.0
2021-02-19 09:50:00,15.09,15.1,15.04,15.05,65910.0,12.2857,12.2938,12.245,12.2531,65910.0
2021-02-19 09:55:00,15.05,15.14,15.04,15.13,54503.0,12.2531,12.3264,12.245,12.3183,54503.0
2021-02-19 10:00:00,15.14,15.14,15.08,15.11,120911.0,12.3264,12.3264,12.2776,12.302,120911.0
2021-02-19 10:05:00,15.11,15.16,15.09,15.14,115195.0,12.302,12.3427,12.2857,12.3264,115195.0
2021-02-19 10:10:00,15.13,15.17,15.12,15.15,123414.0,12.3183,12.3508,12.3101,12.3345,123414.0
2021-02-19 10:15:00,15.15,15.16,15.13,15.13,125079.0,12.3345,12.3427,12.3183,12.3183,125079.0
2021-02-19 10:20:00,15.14,15.18,15.12,15.18,123080.0,12.3264,12.359,12.3101,12.359,123080.0
2021-02-19 10:25:00,15.17,15.18,15.14,15.14,87802.0,12.3508,12.359,12.3264,12.3264,87802.0
2021-02-19 10:30:00,15.14,15.18,15.14,15.16,34184.0,12.3264,12.359,12.3264,12.3427,34184.0
2021-02-19 10:35:00,15.17,15.19,15.16,15.19,103412.0,12.3508,12.3671,12.3427,12.3671,103412.0
2021-02-19 10:40:00,15.19,15.21,15.17,15.2,107998.0,12.3671,12.3834,12.3508,12.3753,107998.0
2021-02-19 10:45:00,15.21,15.21,15.18,15.19,40722.0,12.3834,12.3834,12.359,12.3671,40722.0
2021-02-19 10:50:00,15.19,15.2,15.14,15.16,47512.0,12.3671,12.3753,12.3264,12.3427,47512.0
2021-02-19 10:55:00,15.16,15.2,15.15,15.18,39779.0,12.3427,12.3753,12.3345,12.359,39779.0
2021-02-19 11:00:00,15.18,15.19,15.16,15.18,65225.0,12.359,12.3671,12.3427,12.359,65225.0
2021-02-19 11:05:00,15.18,15.23,15.17,15.23,160322.0,12.359,12.3997,12.3508,12.3997,160322.0
2021-02-19 11:10:00,15.23,15.24,15.19,15.23,90065.0,12.3997,12.4078,12.3671,12.3997,90065.0
2021-02-19 11:15:00,15.22,15.25,15.22,15.25,89187.0,12.3915,12.416,12.3915,12.416,89187.0
2021-02-19 11:20:00,15.24,15.26,15.23,15.24,68766.0,12.4078,12.4241,12.3997,12.4078,68766.0
2021-02-19 11:25:00,15.23,15.26,15.21,15.25,75173.0,12.3997,12.4241,12.3834,12.416,75173.0
2021-02-19 11:30:00,15.25,15.26,15.21,15.25,86212.0,12.416,12.4241,12.3834,12.416,86212.0
2021-02-19 11:35:00,15.26,15.27,15.25,15.26,82950.0,12.4241,12.4322,12.416,12.4241,82950.0
2021-02-19 11:40:00,15.26,15.29,15.25,15.27,115091.0,12.4241,12.4485,12.416,12.4322,115091.0
2021-02-19 11:45:00,15.27,15.28,15.24,15.28,168730.0,12.4322,12.4404,12.4078,12.4404,168730.0
2021-02-19 11:50:00,15.28,15.28,15.24,15.25,74516.0,12.4404,12.4404,12.4078,12.416,74516.0
2021-02-19 11:55:00,15.24,15.25,15.21,15.21,76090.0,12.4078,12.416,12.3834,12.3834,76090.0
2021-02-19 12:00:00,15.21,15.22,15.2,15.21,46237.0,12.3834,12.3915,12.3753,12.3834,46237.0
2021-02-19 12:05:00,15.21,15.24,15.21,15.21,45489.0,12.3834,12.4078,12.3834,12.3834,45489.0
2021-02-19 12:10:00,15.21,15.24,15.21,15.23,86500.0,12.3834,12.4078,12.3834,12.3997,86500.0
2021-02-19 12:15:00,15.23,15.24,15.22,15.23,85936.0,12.3997,12.4078,12.3915,12.3997,85936.0
2021-02-19 12:20:00,15.22,15.23,15.19,15.23,80307.0,12.3915,12.3997,12.3671,12.3997,80307.0
2021-02-19 12:25:00,15.23,15.25,15.22,15.24,30639.0,12.3997,12.416,12.3915,12.4078,30639.0
2021-02-19 12:30:00,15.24,15.26,15.23,15.25,58407.0,12.4078,12.4241,12.3997,12.416,58407.0
2021-02-19 12:35:00,15.25,15.27,15.23,15.26,88018.0,12.416,12.4322,12.3997,12.4241,88018.0
2021-02-19 12:40:00,15.26,15.27,15.23,15.26,63975.0,12.4241,12.4322,12.3997,12.4241,63975.0
2021-02-19 12:45:00,15.25,15.28,15.24,15.27,163612.0,12.416,12.4404,12.4078,12.4322,163612.0
2021-02-19 12:50:00,15.27,15.28,15.21,15.23,192394.0,12.4322,12.4404,12.3834,12.3997,192394.0
2021-02-19 12:55:00,15.23,15.26,15.21,15.25,69266.0,12.3997,12.4241,12.3834,12.416,69266.0
2021-02-19 13:00:00,15.25,15.25,15.22,15.24,100174.0,12.416,12.416,12.3915,12.4078,100174.0
2021-02-19 13:05:00,15.24,15.26,15.23,15.24,101187.0,12.4078,12.4241,12.3997,12.4078,101187.0
2021-02-19 13:10:00,15.24,15.26,15.23,15.24,82955.0,12.4078,12.4241,12.3997,12.4078,82955.0
2021-02-19 13:15:00,15.24,15.27,15.23,15.26,145549.0,12.4078,12.4322,12.3997,12.4241,145549.0
2021-02-19 13:20:00,15.25,15.27,15.24,15.25,61871.0,12.416,12.4322,12.4078,12.416,61871.0
2021-02-19 13:25:00,15.25,15.25,15.23,15.25,42886.0,12.416,12.416,12.3997,12.416,42886.0
2021-02-19 13:30:00,15.24,15.25,15.22,15.23,49712.0,12.4078,12.416,12.3915,12.3997,49712.0
2021-02-19 13:35:00,15.23,15.26,15.22,15.26,46463.0,12.3997,12.4241,12.3915,12.4241,46463.0
2021-02-19 13:40:00,15.26,15.27,15.25,15.27,33931.0,12.4241,12.4322,12.416,12.4322,33931.0
2021-02-19 13:45:00,15.26,15.28,15.25,15.27,36536.0,12.4241,12.4404,12.416,12.4322,36536.0
2021-02-19 13:50:00,15.27,15.29,15.26,15.28,28442.0,12.4322,12.4485,12.4241,12.4404,28442.0
2021-02-19 13:55:00,15.28,15.3,15.27,15.27,57072.0,12.4404,12.4567,12.4322,12.4322,57072.0
2021-02-19 14:00:00,15.28,15.29,15.25,15.26,104274.0,12.4404,12.4485,12.416,12.4241,104274.0
2021-02-19 14:05:00,15.25,15.28,15.25,15.27,234899.0,12.416,12.4404,12.416,12.4322,234899.0
2021-02-19 14:10:00,15.27,15.27,15.26,15.27,33524.0,12.4322,12.4322,12.4241,12.4322,33524.0
2021-02-19 14:15:00,15.27,15.29,15.26,15.28,64782.0,12.4322,12.4485,12.4241,12.4404,64782.0
2021-02-19 14:20:00,15.27,15.28,15.23,15.25,48357.0,12.4322,12.4404,12.3997,12.416,48357.0
2021-02-19 14:25:00,15.25,15.27,15.22,15.23,126546.0,12.416,12.4322,12.3915,12.3997,126546.0
2021-02-19 14:30:00,15.23,15.27,15.23,15.24,119116.0,12.3997,12.4322,12.3997,12.4078,119116.0
2021-02-19 14:35:00,15.24,15.28,15.23,15.28,50491.0,12.4078,12.4404,12.3997,12.4404,50491.0
2021-02-19 14:40:00,15.27,15.28,15.24,15.26,49925.0,12.4322,12.4404,12.4078,12.4241,49925.0
2021-02-19 14:45:00,15.27,15.28,15.25,15.28,176588.0,12.4322,12.4404,12.416,12.4404,176588.0
2021-02-19 14:50:00,15.28,15.29,15.27,15.28,79083.0,12.4404,12.4485,12.4322,12.4404,79083.0
2021-02-19 14:55:00,15.27,15.29,15.27,15.27,111601.0,12.4322,12.4485,12.4322,12.4322,111601.0
2021-02-19 15:00:00,15.27,15.29,15.25,15.28,93221.0,12.4322,12.4485,12.416,12.4404,93221.0
2021-02-19 15:05:00,15.28,15.28,15.26,15.28,86412.0,12.4404,12.4404,12.4241,12.4404,86412.0
2021-02-19 15:10:00,15.28,15.3,15.27,15.29,184563.0,12.4404,12.4567,12.4322,12.4485,184563.0
2021-02-19 15:15:00,15.29,15.3,15.27,15.29,124819.0,12.4485,12.4567,12.4322,12.4485,124819.0
2021-02-19 15:20:00,15.28,15.3,15.28,15.29,128412.0,12.4404,12.4567,12.4404,12.4485,128412.0
2021-02-19 15:25:00,15.29,15.3,15.27,15.28,117757.0,12.4485,12.4567,12.4322,12.4404,117757.0
2021-02-19 15:30:00,15.28,15.33,15.28,15.31,359221.0,12.4404,12.4811,12.4404,12.4648,359221.0
2021-02-19 15:35:00,15.31,15.35,15.3,15.35,229207.0,12.4648,12.4974,12.4567,12.4974,229207.0
2021-02-19 15:40:00,15.35,15.35,15.31,15.31,128308.0,12.4974,12.4974,12.4648,12.4648,128308.0
2021-02-19 15:45:00,15.32,15.32,15.3,15.31,195745.0,12.473,12.473,12.4567,12.4648,195745.0
2021-02-19 15:50:00,15.3,15.32,15.29,15.31,488061.0,12.4567,12.473,12.4485,12.4648,488061.0
2021-02-19 15:55:00,15.31,15.31,15.28,15.31,521725.0,12.4648,12.4648,12.4404,12.4648,521725.0
2021-02-22 09:30:00,15.28,15.38,15.23,15.34,339247.0,12.4404,12.5218,12.3997,12.4892,339247.0
2021-02-22 09:35:00,15.34,15.41,15.33,15.4,171076.0,12.4892,12.5462,12.4811,12.5381,171076.0
2021-02-22 09:40:00,15.4,15.41,15.33,15.34,276670.0,12.5381,12.5462,12.4811,12.4892,276670.0
2021-02-22 09:45:00,15.34,15.4,15.34,15.4,111090.0,12.4892,12.5381,12.4892,12.5381,111090.0
2021-02-22 09:50:00,15.39,15.43,15.39,15.43,194514.0,12.5299,12.5625,12.5299,12.5625,194514.0
2021-02-22 09:55:00,15.43,15.49,15.42,15.48,133949.0,12.5625,12.6114,12.5544,12.6032,133949.0
2021-02-22 10:00:00,15.48,15.5,15.45,15.5,93786.0,12.6032,12.6195,12.5788,12.6195,93786.0
2021-02-22 10:05:00,15.5,15.51,15.47,15.51,128909.0,12.6195,12.6276,12.5951,12.6276,128909.0
2021-02-22 10:10:00,15.51,15.57,15.5,15.57,186771.0,12.6276,12.6765,12.6195,12.6765,186771.0
2021-02-22 10:15:00,15.56,15.57,15.53,15.55,96358.0,12.6683,12.6765,12.6439,12.6602,96358.0
2021-02-22 10:20:00,15.54,15.6,15.54,15.59,96195.0,12.6521,12.7009,12.6521,12.6928,96195.0
2021-02-22 10:25:00,15.59,15.6,15.56,15.6,37776.0,12.6928,12.7009,12.6683,12.7009,37776.0
2021-02-22 10:30:00,15.6,15.6,15.55,15.58,82356.0,12.7009,12.7009,12.6602,12.6846,82356.0
2021-02-22 10:35:00,15.59,15.6,15.54,15.56,57699.0,12.6928,12.7009,12.6521,12.6683,57699.0
2021-02-22 10:40:00,15.56,15.62,15.55,15.61,157876.0,12.6683,12.7172,12.6602,12.7091,157876.0
2021-02-22 10:45:00,15.61,15.61,15.54,15.54,51697.0,12.7091,12.7091,12.6521,12.6521,51697.0
2021-02-22 10:50:00,15.54,15.55,15.51,15.53,48105.0,12.6521,12.6602,12.6276,12.6439,48105.0
2021-02-22 10:55:00,15.53,15.54,15.5,15.51,46228.0,12.6439,12.6521,12.6195,12.6276,46228.0
2021-02-22 11:00:00,15.51,15.54,15.49,15.54,46812.0,12.6276,12.6521,12.6114,12.6521,46812.0
2021-02-22 11:05:00,15.54,15.56,15.51,15.54,48048.0,12.6521,12.6683,12.6276,12.6521,48048.0
2021-02-22 11:10:00,15.55,15.55,15.5,15.53,51215.0,12.6602,12.6602,12.6195,12.6439,51215.0
2021-02-22 11:15:00,15.52,15.56,15.52,15.55,58249.0,12.6358,12.6683,12.6358,12.6602,58249.0
2021-02-22 11:20:00,15.55,15.57,15.54,15.57,25157.0,12.6602,12.6765,12.6521,12.6765,25157.0
2021-02-22 11:25:00,15.57,15.57,15.54,15.55,29257.0,12.6765,12.6765,12.6521,12.6602,29257.0
2021-02-22 11:30:00,15.55,15.6,15.55,15.58,58258.0,12.6602,12.7009,12.6602,12.6846,58258.0
2021-02-22 11:35:00,15.58,15.61,15.57,15.59,45405.0,12.6846,12.7091,12.6765,12.6928,45405.0
2021-02-22 11:40:00,15.59,15.6,15.57,15.59,30574.0,12.6928,12.7009,12.6765,12.6928,30574.0
2021-02-22 11:45:00,15.58,15.63,15.58,15.63,69885.0,12.6846,12.7253,12.6846,12.7253,69885.0
2021-02-22 11:50:00,15.63,15.63,15.6,15.62,32604.0,12.7253,12.7253,12.7009,12.7172,32604.0
2021-02-22 11:55:00,15.62,15.66,15.61,15.65,97961.0,12.7172,12.7498,12.7091,12.7416,97961.0
2021-02-22 12:00:00,15.65,15.65,15.62,15.64,30677.0,12.7416,12.7416,12.7172,12.7335,30677.0
2021-02-22 12:05:00,15.64,15.65,15.62,15.64,24105.0,12.7335,12.7416,12.7172,12.7335,24105.0
2021-02-22 12:10:00,15.63,15.65,15.62,15.65,34728.0,12.7253,12.7416,12.7172,12.7416,34728.0
2021-02-22 12:15:00,15.65,15.66,15.63,15.65,33046.0,12.7416,12.7498,12.7253,12.7416,33046.0
2021-02-22 12:20:00,15.64,15.64,15.62,15.64,16521.0,12.7335,12.7335,12.7172,12.7335,16521.0
2021-02-22 12:25:00,15.64,15.68,15.63,15.68,66200.0,12.7335,12.766,12.7253,12.766,66200.0
2021-02-22 12:30:00,15.68,15.68,15.63,15.65,88935.0,12.766,12.766,12.7253,12.7416,88935.0
2021-02-22 12:35:00,15.65,15.68,15.64,15.66,33062.0,12.7416,12.766,12.7335,12.7498,33062.0
2021-02-22 12:40:00,15.66,15.66,15.62,15.63,37972.0,12.7498,12.7498,12.7172,12.7253,37972.0
2021-02-22 12:45:00,15.64,15.65,15.62,15.65,24469.0,12.7335,12.7416,12.7172,12.7416,24469.0
2021-02-22 12:50:00,15.65,15.65,15.62,15.64,58334.0,12.7416,12.7416,12.7172,12.7335,58334.0
2021-02-22 12:55:00,15.64,15.66,15.63,15.64,25764.0,12.7335,12.7498,12.7253,12.7335,25764.0
2021-02-22 13:00:00,15.65,15.66,15.64,15.66,25985.0,12.7416,12.7498,12.7335,12.7498,25985.0
2021-02-22 13:05:00,15.66,15.67,15.65,15.66,30823.0,12.7498,12.7579,12.7416,12.7498,30823.0
2021-02-22 13:10:00,15.66,15.66,15.62,15.66,45413.0,12.7498,12.7498,12.7172,12.7498,45413.0
2021-02-22 13:15:00,15.66,15.68,15.65,15.67,29369.0,12.7498,12.766,12.7416,12.7579,29369.0
2021-02-22 13:20:00,15.67,15.68,15.65,15.65,29667.0,12.7579,12.766,12.7416,12.7416,29667.0
2021-02-22 13:25:00,15.65,15.67,15.64,15.67,21892.0,12.7416,12.7579,12.7335,12.7579,21892.0
2021-02-22 13:30:00,15.67,15.68,15.66,15.67,45103.0,12.7579,12.766,12.7498,12.7579,45103.0
2021-02-22 13:35:00,15.68,15.68,15.66,15.68,31499.0,12.766,12.766,12.7498,12.766,31499.0
2021-02-22 13:40:00,15.67,15.68,15.66,15.67,22275.0,12.7579,12.766,12.7498,12.7579,22275.0
2021-02-22 13:45:00,15.67,15.68,15.66,15.67,32096.0,12.7579,12.766,12.7498,12.7579,32096.0
2021-02-22 13:50:00,15.67,15.67,15.65,15.66,56096.0,12.7579,12.7579,12.7416,12.7498,56096.0
2021-02-22 13:55:00,15.66,15.68,15.62,15.63,78929.0,12.7498,12.766,12.7172,12.7253,78929.0
2021-02-22 14:00:00,15.63,15.64,15.62,15.63,47894.0,12.7253,12.7335,12.7172,12.7253,47894.0
2021-02-22 14:05:00,15.63,15.65,15.62,15.63,55075.0,12.7253,12.7416,12.7172,12.7253,55075.0
2021-02-22 14:10:00,15.63,15.64,15.62,15.63,36574.0,12.7253,12.7335,12.7172,12.7253,36574.0
2021-02-22 14:15:00,15.63,15.65,15.63,15.65,29088.0,12.7253,12.7416,12.7253,12.7416,29088.0
2021-02-22 14:20:00,15.65,15.66,15.64,15.64,24585.0,12.7416,12.7498,12.7335,12.7335,24585.0
2021-02-22 14:25:00,15.65,15.65,15.64,15.65,18204.0,12.7416,12.7416,12.7335,12.7416,18204.0
2021-02-22 14:30:00,15.65,15.67,15.64,15.65,56881.0,12.7416,12.7579,12.7335,12.7416,56881.0
2021-02-22 14:35:00,15.65,15.67,15.63,15.67,63762.0,12.7416,12.7579,12.7253,12.7579,63762.0
2021-02-22 14:40:00,15.67,15.68,15.66,15.67,20186.0,12.7579,12.766,12.7498,12.7579,20186.0
2021-02-22 14:45:00,15.67,15.67,15.63,15.64,53620.0,12.7579,12.7579,12.7253,12.7335,53620.0
2021-02-22 14:50:00,15.64,15.67,15.63,15.67,67249.0,12.7335,12.7579,12.7253,12.7579,67249.0
2021-02-22 14:55:00,15.66,15.67,15.65,15.67,69124.0,12.7498,12.7579,12.7416,12.7579,69124.0
2021-02-22 15:00:00,15.67,15.67,15.64,15.65,54395.0,12.7579,12.7579,12.7335,12.7416,54395.0
2021-02-22 15:05:00,15.65,15.65,15.62,15.64,40037.0,12.7416,12.7416,12.7172,12.7335,40037.0
2021-02-22 15:10:00,15.64,15.64,15.59,15.62,69506.0,12.7335,12.7335,12.6928,12.7172,69506.0
2021-02-22 15:15:00,15.61,15.62,15.57,15.6,73414.0,12.7091,12.7172,12.6765,12.7009,73414.0
2021-02-22 15:20:00,15.6,15.6,15.57,15.58,73108.0,12.7009,12.7009,12.6765,12.6846,73108.0
2021-02-22 15:25:00,15.58,15.6,15.55,15.56,75889.0,12.6846,12.7009,12.6602,12.6683,75889.0
2021-02-22 15:30:00,15.56,15.58,15.54,15.57,80736.0,12.6683,12.6846,12.6521,12.6765,80736.0
2021-02-22 15:35:00,15.56,15.57,15.54,15.56,95504.0,12.6683,12.6765,12.6521,12.6683,95504.0
2021-02-22 15:40:00,15.56,15.56,15.52,15.54,103936.0,12.6683,12.6683,12.6358,12.6521,103936.0
2021-02-22 15:45:00,15.54,15.56,15.53,15.56,113804.0,12.6521,12.6683,12.6439,12.6683,113804.0
2021-02-22 15:50:00,15.55,15.57,15.53,15.57,246288.0,12.6602,12.6765,12.6439,12.6765,246288.0
2021-02-22 15:55:00,15.57,15.58,15.55,15.57,384533.0,12.6765,12.6846,12.6602,12.6765,384533.0
2021-02-23 09:30:00,15.66,15.68,15.5,15.53,360018.0,12.7498,12.766,12.6195,12.6439,360018.0
2021-02-23 09:35:00,15.52,15.65,15.51,15.63,296055.0,12.6358,12.7416,12.6276,12.7253,296055.0
2021-02-23 09:40:00,15.64,15.68,15.5,15.53,194690.0,12.7335,12.766,12.6195,12.6439,194690.0
2021-02-23 09:45:00,15.52,15.55,15.46,15.47,242208.0,12.6358,12.6602,12.5869,12.5951,242208.0
2021-02-23 09:50:00,15.47,15.56,15.43,15.52,247654.0,12.5951,12.6683,12.5625,12.6358,247654.0
2021-02-23 09:55:00,15.52,15.56,15.5,15.53,174338.0,12.6358,12.6683,12.6195,12.6439,174338.0
2021-02-23 10:00:00,15.53,15.64,15.5,15.59,241091.0,12.6439,12.7335,12.6195,12.6928,241091.0
2021-02-23 10:05:00,15.6,15.63,15.56,15.62,442118.0,12.7009,12.7253,12.6683,12.7172,442118.0
2021-02-23 10:10:00,15.61,15.69,15.6,15.69,167783.0,12.7091,12.7742,12.7009,12.7742,167783.0
2021-02-23 10:15:00,15.68,15.7,15.63,15.65,163986.0,12.766,12.7823,12.7253,12.7416,163986.0
2021-02-23 10:20:00,15.66,15.68,15.64,15.68,224422.0,12.7498,12.766,12.7335,12.766,224422.0
2021-02-23 10:25:00,15.68,15.71,15.66,15.68,87614.0,12.766,12.7905,12.7498,12.766,87614.0
2021-02-23 10:30:00,15.68,15.72,15.61,15.71,203779.0,12.766,12.7986,12.7091,12.7905,203779.0
2021-02-23 10:35:00,15.72,15.73,15.65,15.73,199055.0,12.7986,12.8068,12.7416,12.8068,199055.0
2021-02-23 10:40:00,15.72,15.74,15.67,15.71,179767.0,12.7986,12.8149,12.7579,12.7905,179767.0
2021-02-23 10:45:00,15.7,15.73,15.69,15.71,159031.0,12.7823,12.8068,12.7742,12.7905,159031.0
2021-02-23 10:50:00,15.71,15.73,15.66,15.68,350132.0,12.7905,12.8068,12.7498,12.766,350132.0
2021-02-23 10:55:00,15.67,15.69,15.63,15.65,151811.0,12.7579,12.7742,12.7253,12.7416,151811.0
2021-02-23 11:00:00,15.65,15.7,15.65,15.7,112504.0,12.7416,12.7823,12.7416,12.7823,112504.0
2021-02-23 11:05:00,15.7,15.72,15.69,15.71,90941.0,12.7823,12.7986,12.7742,12.7905,90941.0
2021-02-23 11:10:00,15.71,15.71,15.63,15.65,92010.0,12.7905,12.7905,12.7253,12.7416,92010.0
2021-02-23 11:15:00,15.65,15.66,15.58,15.6,121563.0,12.7416,12.7498,12.6846,12.7009,121563.0
2021-02-23 11:20:00,15.6,15.61,15.56,15.59,58097.0,12.7009,12.7091,12.6683,12.6928,58097.0
2021-02-23 11:25:00,15.59,15.61,15.57,15.61,140837.0,12.6928,12.7091,12.6765,12.7091,140837.0
2021-02-23 11:30:00,15.61,15.66,15.59,15.66,71012.0,12.7091,12.7498,12.6928,12.7498,71012.0
2021-02-23 11:35:00,15.65,15.66,15.61,15.62,65499.0,12.7416,12.7498,12.7091,12.7172,65499.0
2021-02-23 11:40:00,15.62,15.63,15.59,15.61,63554.0,12.7172,12.7253,12.6928,12.7091,63554.0
2021-02-23 11:45:00,15.61,15.62,15.58,15.6,79602.0,12.7091,12.7172,12.6846,12.7009,79602.0
2021-02-23 11:50:00,15.59,15.65,15.58,15.62,58314.0,12.6928,12.7416,12.6846,12.7172,58314.0
2021-02-23 11:55:00,15.62,15.62,15.59,15.62,58976.0,12.7172,12.7172,12.6928,12.7172,58976.0
2021-02-23 12:00:00,15.61,15.61,15.58,15.59,207371.0,12.7091,12.7091,12.6846,12.6928,207371.0
2021-02-23 12:05:00,15.59,15.62,15.57,15.61,92937.0,12.6928,12.7172,12.6765,12.7091,92937.0
2021-02-23 12:10:00,15.61,15.63,15.59,15.61,99445.0,12.7091,12.7253,12.6928,12.7091,99445.0
2021-02-23 12:15:00,15.6,15.63,15.58,15.61,72522.0,12.7009,12.7253,12.6846,12.7091,72522.0
2021-02-23 12:20:00,15.61,15.61,15.57,15.58,90003.0,12.7091,12.7091,12.6765,12.6846,90003.0
2021-02-23 12:25:00,15.59,15.61,15.58,15.59,48002.0,12.6928,12.7091,12.6846,12.6928,48002.0
2021-02-23 12:30:00,15.6,15.62,15.57,15.58,205361.0,12.7009,12.7172,12.6765,12.6846,205361.0
2021-02-23 12:35:00,15.57,15.58,15.51,15.55,216417.0,12.6765,12.6846,12.6276,12.6602,216417.0
2021-02-23 12:40:00,15.54,15.58,15.53,15.58,68950.0,12.6521,12.6846,12.6439,12.6846,68950.0
2021-02-23 12:45:00,15.57,15.59,15.56,15.58,50663.0,12.6765,12.6928,12.6683,12.6846,50663.0
2021-02-23 12:50:00,15.58,15.58,15.54,15.57,52379.0,12.6846,12.6846,12.6521,12.6765,52379.0
2021-02-23 12:55:00,15.56,15.56,15.5,15.51,40926.0,12.6683,12.6683,12.6195,12.6276,40926.0
2021-02-23 13:00:00,15.52,15.55,15.5,15.52,84755.0,12.6358,12.6602,12.6195,12.6358,84755.0
2021-02-23 13:05:00,15.52,15.53,15.5,15.51,49136.0,12.6358,12.6439,12.6195,12.6276,49136.0
2021-02-23 13:10:00,15.51,15.54,15.5,15.53,103721.0,12.6276,12.6521,12.6195,12.6439,103721.0
2021-02-23 13:15:00,15.53,15.55,15.52,15.55,107959.0,12.6439,12.6602,12.6358,12.6602,107959.0
2021-02-23 13:20:00,15.54,15.57,15.53,15.56,61925.0,12.6521,12.6765,12.6439,12.6683,61925.0
2021-02-23 13:25:00,15.55,15.56,15.53,15.56,56121.0,12.6602,12.6683,12.6439,12.6683,56121.0
2021-02-23 13:30:00,15.56,15.56,15.53,15.54,47197.0,12.6683,12.6683,12.6439,12.6521,47197.0
2021-02-23 13:35:00,15.54,15.55,15.53,15.54,49461.0,12.6521,12.6602,12.6439,12.6521,49461.0
2021-02-23 13:40:00,15.54,15.54,15.5,15.51,73005.0,12.6521,12.6521,12.6195,12.6276,73005.0
2021-02-23 13:45:00,15.51,15.53,15.5,15.53,42914.0,12.6276,12.6439,12.6195,12.6439,42914.0
2021-02-23 13:50:00,15.53,15.54,15.5,15.52,85425.0,12.6439,12.6521,12.6195,12.6358,85425.0
2021-02-23 13:55:00,15.52,15.53,15.5,15.51,32350.0,12.6358,12.6439,12.6195,12.6276,32350.0
2021-02-23 14:00:00,15.5,15.54,15.5,15.52,73407.0,12.6195,12.6521,12.6195,12.6358,73407.0
2021-02-23 14:05:00,15.52,15.53,15.51,15.52,110053.0,12.6358,12.6439,12.6276,12.6358,110053.0
2021-02-23 14:10:00,15.52,15.55,15.51,15.55,33191.0,12.6358,12.6602,12.6276,12.6602,33191.0
2021-02-23 14:15:00,15.55,15.58,15.53,15.57,65365.0,12.6602,12.6846,12.6439,12.6765,65365.0
2021-02-23 14:20:00,15.57,15.57,15.55,15.57,49560.0,12.6765,12.6765,12.6602,12.6765,49560.0
2021-02-23 14:25:00,15.57,15.58,15.55,15.56,41944.0,12.6765,12.6846,12.6602,12.6683,41944.0
2021-02-23 14:30:00,15.56,15.57,15.51,15.52,53701.0,12.6683,12.6765,12.6276,12.6358,53701.0
2021-02-23 14:35:00,15.51,15.53,15.49,15.51,79087.0,12.6276,12.6439,12.6114,12.6276,79087.0
2021-02-23 14:40:00,15.52,15.54,15.51,15.53,54914.0,12.6358,12.6521,12.6276,12.6439,54914.0
2021-02-23 14:45:00,15.53,15.55,15.51,15.54,68445.0,12.6439,12.6602,12.6276,12.6521,68445.0
2021-02-23 14:50:00,15.54,15.58,15.53,15.55,72197.0,12.6521,12.6846,12.6439,12.6602,72197.0
2021-02-23 14:55:00,15.55,15.55,15.52,15.53,92990.0,12.6602,12.6602,12.6358,12.6439,92990.0
2021-02-23 15:00:00,15.53,15.57,15.52,15.57,67446.0,12.6439,12.6765,12.6358,12.6765,67446.0
2021-02-23 15:05:00,15.57,15.59,15.56,15.59,63246.0,12.6765,12.6928,12.6683,12.6928,63246.0
2021-02-23 15:10:00,15.59,15.62,15.58,15.62,153572.0,12.6928,12.7172,12.6846,12.7172,153572.0
2021-02-23 15:15:00,15.62,15.64,15.6,15.62,83711.0,12.7172,12.7335,12.7009,12.7172,83711.0
2021-02-23 15:20:00,15.62,15.62,15.59,15.62,85953.0,12.7172,12.7172,12.6928,12.7172,85953.0
2021-02-23 15:25:00,15.62,15.64,15.59,15.64,331782.0,12.7172,12.7335,12.6928,12.7335,331782.0
2021-02-23 15:30:00,15.63,15.64,15.61,15.64,180442.0,12.7253,12.7335,12.7091,12.7335,180442.0
2021-02-23 15:35:00,15.64,15.68,15.63,15.68,130984.0,12.7335,12.766,12.7253,12.766,130984.0
2021-02-23 15:40:00,15.67,15.69,15.66,15.67,169512.0,12.7579,12.7742,12.7498,12.7579,169512.0
2021-02-23 15:45:00,15.68,15.7,15.65,15.65,244666.0,12.766,12.7823,12.7416,12.7416,244666.0
2021-02-23 15:50:00,15.65,15.75,15.64,15.74,639798.0,12.7416,12.823,12.7335,12.8149,639798.0
2021-02-23 15:55:00,15.74,15.74,15.7,15.72,1051736.0,12.8149,12.8149,12.7823,12.7986,1051736.0
2021-02-24 09:30:00,15.76,16.04,15.73,15.93,771451.0,12.8312,13.0591,12.8068,12.9696,771451.0
2021-02-24 09:35:00,15.93,16.01,15.87,15.92,195616.0,12.9696,13.0347,12.9207,12.9614,195616.0
2021-02-24 09:40:00,15.92,16.0,15.92,15.94,76593.0,12.9614,13.0266,12.9614,12.9777,76593.0
2021-02-24 09:45:00,15.93,15.96,15.9,15.94,54523.0,12.9696,12.994,12.9452,12.9777,54523.0
2021-02-24 09:50:00,15.93,15.95,15.88,15.92,232453.0,12.9696,12.9859,12.9289,12.9614,232453.0
2021-02-24 09:55:00,15.92,16.03,15.92,16.03,101933.0,12.9614,13.051,12.9614,13.051,101933.0
2021-02-24 10:00:00,16.02,16.05,15.96,15.98,94197.0,13.0429,13.0673,12.994,13.0103,94197.0
2021-02-24 10:05:00,15.99,16.01,15.91,15.92,88972.0,13.0184,13.0347,12.9533,12.9614,88972.0
2021-02-24 10:10:00,15.92,15.92,15.88,15.9,70796.0,12.9614,12.9614,12.9289,12.9452,70796.0
2021-02-24 10:15:00,15.91,15.94,15.9,15.92,119046.0,12.9533,12.9777,12.9452,12.9614,119046.0
2021-02-24 10:20:00,15.92,15.93,15.86,15.91,131334.0,12.9614,12.9696,12.9126,12.9533,131334.0
2021-02-24 10:25:00,15.9,15.91,15.84,15.86,102293.0,12.9452,12.9533,12.8963,12.9126,102293.0
2021-02-24 10:30:00,15.86,15.9,15.85,15.87,150347.0,12.9126,12.9452,12.9045,12.9207,150347.0
2021-02-24 10:35:00,15.87,15.96,15.85,15.96,107246.0,12.9207,12.994,12.9045,12.994,107246.0
2021-02-24 10:40:00,15.95,16.02,15.95,16.02,138316.0,12.9859,13.0429,12.9859,13.0429,138316.0
2021-02-24 10:45:00,16.02,16.03,15.96,15.96,206762.0,13.0429,13.051,12.994,12.994,206762.0
2021-02-24 10:50:00,15.96,15.97,15.93,15.94,121452.0,12.994,13.0022,12.9696,12.9777,121452.0
2021-02-24 10:55:00,15.95,15.97,15.93,15.96,154526.0,12.9859,13.0022,12.9696,12.994,154526.0
2021-02-24 11:00:00,15.96,15.99,15.94,15.97,93918.0,12.994,13.0184,12.9777,13.0022,93918.0
2021-02-24 11:05:00,15.98,16.01,15.97,15.99,57690.0,13.0103,13.0347,13.0022,13.0184,57690.0
2021-02-24 11:10:00,15.99,16.05,15.98,16.04,78932.0,13.0184,13.0673,13.0103,13.0591,78932.0
2021-02-24 11:15:00,16.05,16.11,16.04,16.1,201839.0,13.0673,13.1161,13.0591,13.108,201839.0
2021-02-24 11:20:00,16.1,16.16,16.1,16.14,150740.0,13.108,13.1568,13.108,13.1406,150740.0
2021-02-24 11:25:00,16.13,16.16,16.11,16.13,40338.0,13.1324,13.1568,13.1161,13.1324,40338.0
2021-02-24 11:30:00,16.13,16.14,16.09,16.13,107751.0,13.1324,13.1406,13.0999,13.1324,107751.0
2021-02-24 11:35:00,16.13,16.17,16.12,16.17,52413.0,13.1324,13.165,13.1243,13.165,52413.0
2021-02-24 11:40:00,16.16,16.17,16.14,16.15,81936.0,13.1568,13.165,13.1406,13.1487,81936.0
2021-02-24 11:45:00,16.15,16.18,16.14,16.15,74412.0,13.1487,13.1731,13.1406,13.1487,74412.0
2021-02-24 11:50:00,16.15,16.15,16.1,16.14,47122.0,13.1487,13.1487,13.108,13.1406,47122.0
2021-02-24 11:55:00,16.14,16.18,16.13,16.16,85669.0,13.1406,13.1731,13.1324,13.1568,85669.0
2021-02-24 12:00:00,16.17,16.18,16.15,16.18,42486.0,13.165,13.1731,13.1487,13.1731,42486.0
2021-02-24 12:05:00,16.18,16.19,16.15,16.15,55525.0,13.1731,13.1813,13.1487,13.1487,55525.0
2021-02-24 12:10:00,16.16,16.19,16.15,16.18,71371.0,13.1568,13.1813,13.1487,13.1731,71371.0
2021-02-24 12:15:00,16.17,16.21,16.17,16.19,91949.0,13.165,13.1976,13.165,13.1813,91949.0
2021-02-24 12:20:00,16.19,16.24,16.19,16.24,78426.0,13.1813,13.222,13.1813,13.222,78426.0
2021-02-24 12:25:00,16.23,16.25,16.23,16.25,71413.0,13.2138,13.2301,13.2138,13.2301,71413.0
2021-02-24 12:30:00,16.25,16.25,16.22,16.23,120274.0,13.2301,13.2301,13.2057,13.2138,120274.0
2021-02-24 12:35:00,16.24,16.27,16.23,16.25,113022.0,13.222,13.2464,13.2138,13.2301,113022.0
2021-02-24 12:40:00,16.26,16.26,16.22,16.22,73939.0,13.2383,13.2383,13.2057,13.2057,73939.0
2021-02-24 12:45:00,16.23,16.24,16.19,16.2,111522.0,13.2138,13.222,13.1813,13.1894,111522.0
2021-02-24 12:50:00,16.2,16.21,16.18,16.2,97983.0,13.1894,13.1976,13.1731,13.1894,97983.0
2021-02-24 12:55:00,16.2,16.22,16.17,16.18,86066.0,13.1894,13.2057,13.165,13.1731,86066.0
2021-02-24 13:00:00,16.18,16.19,16.15,16.16,71358.0,13.1731,13.1813,13.1487,13.1568,71358.0
2021-02-24 13:05:00,16.16,16.18,16.15,16.16,54069.0,13.1568,13.1731,13.1487,13.1568,54069.0
2021-02-24 13:10:00,16.17,16.22,16.16,16.21,98688.0,13.165,13.2057,13.1568,13.1976,98688.0
2021-02-24 13:15:00,16.21,16.24,16.2,16.24,87954.0,13.1976,13.222,13.1894,13.222,87954.0
2021-02-24 13:20:00,16.24,16.24,16.21,16.22,158800.0,13.222,13.222,13.1976,13.2057,158800.0
2021-02-24 13:25:00,16.21,16.24,16.2,16.23,98908.0,13.1976,13.222,13.1894,13.2138,98908.0
2021-02-24 13:30:00,16.23,16.26,16.22,16.25,52473.0,13.2138,13.2383,13.2057,13.2301,52473.0
2021-02-24 13:35:00,16.25,16.28,16.24,16.25,82437.0,13.2301,13.2545,13.222,13.2301,82437.0
2021-02-24 13:40:00,16.25,16.27,16.23,16.23,87183.0,13.2301,13.2464,13.2138,13.2138,87183.0
2021-02-24 13:45:00,16.24,16.24,16.22,16.22,52269.0,13.222,13.222,13.2057,13.2057,52269.0
2021-02-24 13:50:00,16.23,16.24,16.22,16.24,32227.0,13.2138,13.222,13.2057,13.222,32227.0
2021-02-24 13:55:00,16.24,16.24,16.19,16.24,123490.0,13.222,13.222,13.1813,13.222,123490.0
2021-02-24 14:00:00,16.24,16.27,16.22,16.23,101237.0,13.222,13.2464,13.2057,13.2138,101237.0
2021-02-24 14:05:00,16.23,16.25,16.21,16.22,51789.0,13.2138,13.2301,13.1976,13.2057,51789.0
2021-02-24 14:10:00,16.23,16.24,16.2,16.21,50173.0,13.2138,13.222,13.1894,13.1976,50173.0
2021-02-24 14:15:00,16.21,16.24,16.2,16.23,133376.0,13.1976,13.222,13.1894,13.2138,133376.0
2021-02-24 14:20:00,16.23,16.23,16.19,16.22,40596.0,13.2138,13.2138,13.1813,13.2057,40596.0
2021-02-24 14:25:00,16.22,16.24,16.2,16.22,101565.0,13.2057,13.222,13.1894,13.2057,101565.0
2021-02-24 14:30:00,16.23,16.25,16.2,16.22,91888.0,13.2138,13.2301,13.1894,13.2057,91888.0
2021-02-24 14:35:00,16.21,16.23,16.19,16.2,66912.0,13.1976,13.2138,13.1813,13.1894,66912.0
2021-02-24 14:40:00,16.19,16.22,16.19,16.21,78117.0,13.1813,13.2057,13.1813,13.1976,78117.0
2021-02-24 14:45:00,16.21,16.22,16.17,16.18,83262.0,13.1976,13.2057,13.165,13.1731,83262.0
2021-02-24 14:50:00,16.18,16.2,16.16,16.2,59485.0,13.1731,13.1894,13.1568,13.1894,59485.0
2021-02-24 14:55:00,16.2,16.2,16.17,16.18,77281.0,13.1894,13.1894,13.165,13.1731,77281.0
2021-02-24 15:00:00,16.18,16.19,16.13,16.14,279635.0,13.1731,13.1813,13.1324,13.1406,279635.0
2021-02-24 15:05:00,16.14,16.16,16.12,16.14,145367.0,13.1406,13.1568,13.1243,13.1406,145367.0
2021-02-24 15:10:00,16.14,16.16,16.12,16.13,62040.0,13.1406,13.1568,13.1243,13.1324,62040.0
2021-02-24 15:15:00,16.13,16.15,16.12,16.14,87427.0,13.1324,13.1487,13.1243,13.1406,87427.0
2021-02-24 15:20:00,16.14,16.16,16.13,16.14,112174.0,13.1406,13.1568,13.1324,13.1406,112174.0
2021-02-24 15:25:00,16.15,16.17,16.13,16.16,280833.0,13.1487,13.165,13.1324,13.1568,280833.0
2021-02-24 15:30:00,16.16,16.2,16.15,16.19,181955.0,13.1568,13.1894,13.1487,13.1813,181955.0
2021-02-24 15:35:00,16.19,16.2,16.16,16.16,155201.0,13.1813,13.1894,13.1568,13.1568,155201.0
2021-02-24 15:40:00,16.16,16.19,16.16,16.19,201262.0,13.1568,13.1813,13.1568,13.1813,201262.0
2021-02-24 15:45:00,16.19,16.22,16.18,16.21,243850.0,13.1813,13.2057,13.1731,13.1976,243850.0
2021-02-24 15:50:00,16.22,16.24,16.18,16.23,601908.0,13.2057,13.222,13.1731,13.2138,601908.0
2021-02-24 15:55:00,16.23,16.24,16.21,16.22,525625.0,13.2138,13.222,13.1976,13.2057,525625.0
2021-02-25 09:30:00,16.38,16.49,16.33,16.41,288037.0,13.336,13.4255,13.2953,13.3604,288037.0
2021-02-25 09:35:00,16.41,16.43,16.35,16.43,143517.0,13.3604,13.3767,13.3115,13.3767,143517.0
2021-02-25 09:40:00,16.43,16.45,16.31,16.33,196454.0,13.3767,13.393,13.279,13.2953,196454.0
2021-02-25 09:45:00,16.32,16.33,16.21,16.23,119640.0,13.2871,13.2953,13.1976,13.2138,119640.0
2021-02-25 09:50:00,16.23,16.36,16.23,16.3,102123.0,13.2138,13.3197,13.2138,13.2708,102123.0
2021-02-25 09:55:00,16.3,16.37,16.3,16.34,148097.0,13.2708,13.3278,13.2708,13.3034,148097.0
2021-02-25 10:00:00,16.35,16.35,16.26,16.28,182856.0,13.3115,13.3115,13.2383,13.2545,182856.0
2021-02-25 10:05:00,16.28,16.29,16.22,16.28,172665.0,13.2545,13.2627,13.2057,13.2545,172665.0
2021-02-25 10:10:00,16.28,16.29,16.24,16.25,157399.0,13.2545,13.2627,13.222,13.2301,157399.0
2021-02-25 10:15:00,16.25,16.27,16.21,16.23,127619.0,13.2301,13.2464,13.1976,13.2138,127619.0
2021-02-25 10:20:00,16.23,16.27,16.21,16.24,117013.0,13.2138,13.2464,13.1976,13.222,117013.0
2021-02-25 10:25:00,16.24,16.25,16.21,16.21,239803.0,13.222,13.2301,13.1976,13.1976,239803.0
2021-02-25 10:30:00,16.21,16.22,16.15,16.17,167457.0,13.1976,13.2057,13.1487,13.165,167457.0
2021-02-25 10:35:00,16.16,16.17,16.06,16.07,462416.0,13.1568,13.165,13.0754,13.0836,462416.0
2021-02-25 10:40:00,16.07,16.2,16.07,16.19,221335.0,13.0836,13.1894,13.0836,13.1813,221335.0
2021-02-25 10:45:00,16.18,16.19,16.14,16.14,161833.0,13.1731,13.1813,13.1406,13.1406,161833.0
2021-02-25 10:50:00,16.13,16.13,16.07,16.09,160123.0,13.1324,13.1324,13.0836,13.0999,160123.0
2021-02-25 10:55:00,16.09,16.14,16.08,16.13,175694.0,13.0999,13.1406,13.0917,13.1324,175694.0
2021-02-25 11:00:00,16.13,16.16,16.1,16.13,280040.0,13.1324,13.1568,13.108,13.1324,280040.0
2021-02-25 11:05:00,16.13,16.15,16.1,16.14,75515.0,13.1324,13.1487,13.108,13.1406,75515.0
2021-02-25 11:10:00,16.14,16.15,16.07,16.09,52266.0,13.1406,13.1487,13.0836,13.0999,52266.0
2021-02-25 11:15:00,16.1,16.12,16.06,16.09,210213.0,13.108,13.1243,13.0754,13.0999,210213.0
2021-02-25 11:20:00,16.1,16.13,16.07,16.13,66130.0,13.108,13.1324,13.0836,13.1324,66130.0
2021-02-25 11:25:00,16.14,16.15,16.1,16.12,149426.0,13.1406,13.1487,13.108,13.1243,149426.0
2021-02-25 11:30:00,16.11,16.13,16.08,16.09,57583.0,13.1161,13.1324,13.0917,13.0999,57583.0
2021-02-25 11:35:00,16.09,16.1,16.06,16.08,60134.0,13.0999,13.108,13.0754,13.0917,60134.0
2021-02-25 11:40:00,16.09,16.09,16.07,16.07,26015.0,13.0999,13.0999,13.0836,13.0836,26015.0
2021-02-25 11:45:00,16.07,16.07,16.01,16.02,76386.0,13.0836,13.0836,13.0347,13.0429,76386.0
2021-02-25 11:50:00,16.02,16.06,16.0,16.06,65653.0,13.0429,13.0754,13.0266,13.0754,65653.0
2021-02-25 11:55:00,16.06,16.08,16.03,16.06,64921.0,13.0754,13.0917,13.051,13.0754,64921.0
2021-02-25 12:00:00,16.05,16.05,16.0,16.04,83157.0,13.0673,13.0673,13.0266,13.0591,83157.0
2021-02-25 12:05:00,16.04,16.04,16.0,16.02,54600.0,13.0591,13.0591,13.0266,13.0429,54600.0
2021-02-25 12:10:00,16.02,16.04,15.97,16.04,62962.0,13.0429,13.0591,13.0022,13.0591,62962.0
2021-02-25 12:15:00,16.04,16.07,16.03,16.04,228947.0,13.0591,13.0836,13.051,13.0591,228947.0
2021-02-25 12:20:00,16.04,16.07,16.01,16.05,56555.0,13.0591,13.0836,13.0347,13.0673,56555.0
2021-02-25 12:25:00,16.05,16.06,15.98,15.99,75128.0,13.0673,13.0754,13.0103,13.0184,75128.0
2021-02-25 12:30:00,15.98,15.99,15.93,15.94,74085.0,13.0103,13.0184,12.9696,12.9777,74085.0
2021-02-25 12:35:00,15.95,16.01,15.92,16.0,77750.0,12.9859,13.0347,12.9614,13.0266,77750.0
2021-02-25 12:40:00,16.0,16.0,15.97,15.99,83716.0,13.0266,13.0266,13.0022,13.0184,83716.0
2021-02-25 12:45:00,15.99,16.01,15.95,15.98,72811.0,13.0184,13.0347,12.9859,13.0103,72811.0
2021-02-25 12:50:00,15.97,15.97,15.88,15.89,70810.0,13.0022,13.0022,12.9289,12.937,70810.0
2021-02-25 12:55:00,15.89,15.9,15.82,15.85,140631.0,12.937,12.9452,12.88,12.9045,140631.0
2021-02-25 13:00:00,15.84,15.9,15.79,15.83,250286.0,12.8963,12.9452,12.8556,12.8882,250286.0
2021-02-25 13:05:00,15.83,15.84,15.76,15.81,139903.0,12.8882,12.8963,12.8312,12.8719,139903.0
2021-02-25 13:10:00,15.81,15.86,15.79,15.86,194926.0,12.8719,12.9126,12.8556,12.9126,194926.0
2021-02-25 13:15:00,15.85,15.89,15.8,15.89,74979.0,12.9045,12.937,12.8637,12.937,74979.0
2021-02-25 13:20:00,15.88,15.93,15.85,15.91,214806.0,12.9289,12.9696,12.9045,12.9533,214806.0
2021-02-25 13:25:00,15.92,15.93,15.87,15.9,149636.0,12.9614,12.9696,12.9207,12.9452,149636.0
2021-02-25 13:30:00,15.9,15.91,15.87,15.89,79759.0,12.9452,12.9533,12.9207,12.937,79759.0
2021-02-25 13:35:00,15.89,15.92,15.85,15.92,87842.0,12.937,12.9614,12.9045,12.9614,87842.0
2021-02-25 13:40:00,15.92,15.94,15.89,15.91,102853.0,12.9614,12.9777,12.937,12.9533,102853.0
2021-02-25 13:45:00,15.92,15.94,15.9,15.93,85901.0,12.9614,12.9777,12.9452,12.9696,85901.0
2021-02-25 13:50:00,15.93,15.93,15.84,15.87,124848.0,12.9696,12.9696,12.8963,12.9207,124848.0
2021-02-25 13:55:00,15.87,15.9,15.84,15.89,64699.0,12.9207,12.9452,12.8963,12.937,64699.0
2021-02-25 14:00:00,15.89,15.92,15.86,15.91,75371.0,12.937,12.9614,12.9126,12.9533,75371.0
2021-02-25 14:05:00,15.9,15.94,15.89,15.93,43454.0,12.9452,12.9777,12.937,12.9696,43454.0
2021-02-25 14:10:00,15.93,15.98,15.92,15.94,65856.0,12.9696,13.0103,12.9614,12.9777,65856.0
2021-02-25 14:15:00,15.94,16.01,15.94,16.0,109826.0,12.9777,13.0347,12.9777,13.0266,109826.0
2021-02-25 14:20:00,16.0,16.03,15.99,16.02,61939.0,13.0266,13.051,13.0184,13.0429,61939.0
2021-02-25 14:25:00,16.02,16.04,15.99,16.03,52840.0,13.0429,13.0591,13.0184,13.051,52840.0
2021-02-25 14:30:00,16.03,16.03,15.98,15.99,68995.0,13.051,13.051,13.0103,13.0184,68995.0
2021-02-25 14:35:00,15.99,16.0,15.94,15.96,71426.0,13.0184,13.0266,12.9777,12.994,71426.0
2021-02-25 14:40:00,15.96,15.99,15.95,15.97,45192.0,12.994,13.0184,12.9859,13.0022,45192.0
2021-02-25 14:45:00,15.97,15.98,15.92,15.94,40766.0,13.0022,13.0103,12.9614,12.9777,40766.0
2021-02-25 14:50:00,15.94,15.97,15.92,15.93,47455.0,12.9777,13.0022,12.9614,12.9696,47455.0
2021-02-25 14:55:00,15.92,15.95,15.91,15.94,41048.0,12.9614,12.9859,12.9533,12.9777,41048.0
2021-02-25 15:00:00,15.93,15.95,15.86,15.86,131844.0,12.9696,12.9859,12.9126,12.9126,131844.0
2021-02-25 15:05:00,15.87,15.88,15.79,15.81,91658.0,12.9207,12.9289,12.8556,12.8719,91658.0
2021-02-25 15:10:00,15.81,15.84,15.8,15.81,92500.0,12.8719,12.8963,12.8637,12.8719,92500.0
2021-02-25 15:15:00,15.8,15.8,15.74,15.76,191890.0,12.8637,12.8637,12.8149,12.8312,191890.0
2021-02-25 15:20:00,15.75,15.78,15.74,15.75,149632.0,12.823,12.8475,12.8149,12.823,149632.0
2021-02-25 15:25:00,15.76,15.78,15.71,15.72,82805.0,12.8312,12.8475,12.7905,12.7986,82805.0
2021-02-25 15:30:00,15.71,15.76,15.69,15.7,195045.0,12.7905,12.8312,12.7742,12.7823,195045.0
2021-02-25 15:35:00,15.7,15.7,15.65,15.7,119633.0,12.7823,12.7823,12.7416,12.7823,119633.0
2021-02-25 15:40:00,15.7,15.75,15.66,15.73,164230.0,12.7823,12.823,12.7498,12.8068,164230.0
2021-02-25 15:45:00,15.73,15.79,15.72,15.75,191050.0,12.8068,12.8556,12.7986,12.823,191050.0
2021-02-25 15:50:00,15.75,15.76,15.68,15.71,293940.0,12.823,12.8312,12.766,12.7905,293940.0
2021-02-25 15:55:00,15.72,15.74,15.68,15.7,443424.0,12.7986,12.8149,12.766,12.7823,443424.0
2021-02-26 09:30:00,15.54,15.61,15.44,15.46,463551.0,12.6521,12.7091,12.5706,12.5869,463551.0
2021-02-26 09:35:00,15.47,15.47,15.36,15.42,276253.0,12.5951,12.5951,12.5055,12.5544,276253.0
2021-02-26 09:40:00,15.41,15.53,15.38,15.51,268494.0,12.5462,12.6439,12.5218,12.6276,268494.0
2021-02-26 09:45:00,15.51,15.65,15.5,15.56,144017.0,12.6276,12.7416,12.6195,12.6683,144017.0
2021-02-26 09:50:00,15.57,15.62,15.54,15.54,108785.0,12.6765,12.7172,12.6521,12.6521,108785.0
2021-02-26 09:55:00,15.54,15.54,15.43,15.44,158640.0,12.6521,12.6521,12.5625,12.5706,158640.0
2021-02-26 10:00:00,15.43,15.43,15.29,15.38,220591.0,12.5625,12.5625,12.4485,12.5218,220591.0
2021-02-26 10:05:00,15.38,15.39,15.28,15.28,117735.0,12.5218,12.5299,12.4404,12.4404,117735.0
2021-02-26 10:10:00,15.29,15.34,15.24,15.25,157407.0,12.4485,12.4892,12.4078,12.416,157407.0
2021-02-26 10:15:00,15.25,15.27,15.18,15.2,74681.0,12.416,12.4322,12.359,12.3753,74681.0
2021-02-26 10:20:00,15.2,15.2,15.13,15.14,91568.0,12.3753,12.3753,12.3183,12.3264,91568.0
2021-02-26 10:25:00,15.14,15.19,15.11,15.13,172829.0,12.3264,12.3671,12.302,12.3183,172829.0
2021-02-26 10:30:00,15.13,15.22,15.12,15.21,172394.0,12.3183,12.3915,12.3101,12.3834,172394.0
2021-02-26 10:35:00,15.21,15.3,15.18,15.3,109757.0,12.3834,12.4567,12.359,12.4567,109757.0
2021-02-26 10:40:00,15.29,15.3,15.26,15.28,56314.0,12.4485,12.4567,12.4241,12.4404,56314.0
2021-02-26 10:45:00,15.28,15.35,15.24,15.34,72443.0,12.4404,12.4974,12.4078,12.4892,72443.0
2021-02-26 10:50:00,15.33,15.33,15.27,15.28,169720.0,12.4811,12.4811,12.4322,12.4404,169720.0
2021-02-26 10:55:00,15.29,15.29,15.17,15.19,153001.0,12.4485,12.4485,12.3508,12.3671,153001.0
2021-02-26 11:00:00,15.19,15.31,15.17,15.31,101100.0,12.3671,12.4648,12.3508,12.4648,101100.0
2021-02-26 11:05:00,15.31,15.37,15.29,15.32,127586.0,12.4648,12.5137,12.4485,12.473,127586.0
2021-02-26 11:10:00,15.32,15.37,15.31,15.37,132056.0,12.473,12.5137,12.4648,12.5137,132056.0
2021-02-26 11:15:00,15.38,15.38,15.3,15.32,241626.0,12.5218,12.5218,12.4567,12.473,241626.0
2021-02-26 11:20:00,15.32,15.38,15.3,15.33,312276.0,12.473,12.5218,12.4567,12.4811,312276.0
2021-02-26 11:25:00,15.34,15.36,15.32,15.33,93697.0,12.4892,12.5055,12.473,12.4811,93697.0
2021-02-26 11:30:00,15.33,15.38,15.31,15.37,135252.0,12.4811,12.5218,12.4648,12.5137,135252.0
2021-02-26 11:35:00,15.38,15.41,15.36,15.41,71853.0,12.5218,12.5462,12.5055,12.5462,71853.0
2021-02-26 11:40:00,15.41,15.44,15.38,15.39,147403.0,12.5462,12.5706,12.5218,12.5299,147403.0
2021-02-26 11:45:00,15.39,15.39,15.33,15.36,84502.0,12.5299,12.5299,12.4811,12.5055,84502.0
2021-02-26 11:50:00,15.36,15.37,15.26,15.28,56585.0,12.5055,12.5137,12.4241,12.4404,56585.0
2021-02-26 11:55:00,15.28,15.33,15.27,15.32,80329.0,12.4404,12.4811,12.4322,12.473,80329.0
2021-02-26 12:00:00,15.33,15.41,15.32,15.4,81585.0,12.4811,12.5462,12.473,12.5381,81585.0
2021-02-26 12:05:00,15.4,15.46,15.38,15.45,164735.0,12.5381,12.5869,12.5218,12.5788,164735.0
2021-02-26 12:10:00,15.45,15.5,15.43,15.5,66053.0,12.5788,12.6195,12.5625,12.6195,66053.0
2021-02-26 12:15:00,15.5,15.52,15.48,15.52,80685.0,12.6195,12.6358,12.6032,12.6358,80685.0
2021-02-26 12:20:00,15.52,15.55,15.51,15.53,79257.0,12.6358,12.6602,12.6276,12.6439,79257.0
2021-02-26 12:25:00,15.54,15.55,15.5,15.52,62772.0,12.6521,12.6602,12.6195,12.6358,62772.0
2021-02-26 12:30:00,15.52,15.58,15.52,15.56,63440.0,12.6358,12.6846,12.6358,12.6683,63440.0
2021-02-26 12:35:00,15.55,15.6,15.54,15.55,52429.0,12.6602,12.7009,12.6521,12.6602,52429.0
2021-02-26 12:40:00,15.55,15.57,15.53,15.54,90932.0,12.6602,12.6765,12.6439,12.6521,90932.0
2021-02-26 12:45:00,15.54,15.55,15.49,15.53,48994.0,12.6521,12.6602,12.6114,12.6439,48994.0
2021-02-26 12:50:00,15.52,15.57,15.51,15.53,66356.0,12.6358,12.6765,12.6276,12.6439,66356.0
2021-02-26 12:55:00,15.52,15.53,15.45,15.46,63030.0,12.6358,12.6439,12.5788,12.5869,63030.0
2021-02-26 13:00:00,15.47,15.48,15.4,15.44,101636.0,12.5951,12.6032,12.5381,12.5706,101636.0
2021-02-26 13:05:00,15.43,15.46,15.41,15.45,60764.0,12.5625,12.5869,12.5462,12.5788,60764.0
2021-02-26 13:10:00,15.45,15.47,15.43,15.44,101600.0,12.5788,12.5951,12.5625,12.5706,101600.0
2021-02-26 13:15:00,15.44,15.49,15.43,15.48,87259.0,12.5706,12.6114,12.5625,12.6032,87259.0
2021-02-26 13:20:00,15.48,15.49,15.47,15.48,177471.0,12.6032,12.6114,12.5951,12.6032,177471.0
2021-02-26 13:25:00,15.48,15.49,15.45,15.46,103517.0,12.6032,12.6114,12.5788,12.5869,103517.0
2021-02-26 13:30:00,15.46,15.47,15.42,15.43,76277.0,12.5869,12.5951,12.5544,12.5625,76277.0
2021-02-26 13:35:00,15.43,15.44,15.37,15.39,90896.0,12.5625,12.5706,12.5137,12.5299,90896.0
2021-02-26 13:40:00,15.39,15.42,15.38,15.41,65923.0,12.5299,12.5544,12.5218,12.5462,65923.0
2021-02-26 13:45:00,15.41,15.44,15.34,15.38,104235.0,12.5462,12.5706,12.4892,12.5218,104235.0
2021-02-26 13:50:00,15.39,15.39,15.34,15.35,44224.0,12.5299,12.5299,12.4892,12.4974,44224.0
2021-02-26 13:55:00,15.35,15.4,15.34,15.37,92858.0,12.4974,12.5381,12.4892,12.5137,92858.0
2021-02-26 14:00:00,15.37,15.4,15.35,15.36,95954.0,12.5137,12.5381,12.4974,12.5055,95954.0
2021-02-26 14:05:00,15.36,15.38,15.34,15.37,85792.0,12.5055,12.5218,12.4892,12.5137,85792.0
2021-02-26 14:10:00,15.37,15.37,15.33,15.35,59562.0,12.5137,12.5137,12.4811,12.4974,59562.0
2021-02-26 14:15:00,15.34,15.36,15.3,15.31,67212.0,12.4892,12.5055,12.4567,12.4648,67212.0
2021-02-26 14:20:00,15.31,15.35,15.3,15.33,78792.0,12.4648,12.4974,12.4567,12.4811,78792.0
2021-02-26 14:25:00,15.32,15.34,15.31,15.33,54090.0,12.473,12.4892,12.4648,12.4811,54090.0
2021-02-26 14:30:00,15.33,15.36,15.31,15.34,94138.0,12.4811,12.5055,12.4648,12.4892,94138.0
2021-02-26 14:35:00,15.34,15.36,15.32,15.34,58716.0,12.4892,12.5055,12.473,12.4892,58716.0
2021-02-26 14:40:00,15.33,15.36,15.33,15.34,78050.0,12.4811,12.5055,12.4811,12.4892,78050.0
2021-02-26 14:45:00,15.34,15.39,15.34,15.39,50306.0,12.4892,12.5299,12.4892,12.5299,50306.0
2021-02-26 14:50:00,15.38,15.39,15.37,15.38,73729.0,12.5218,12.5299,12.5137,12.5218,73729.0
2021-02-26 14:55:00,15.38,15.39,15.37,15.39,37209.0,12.5218,12.5299,12.5137,12.5299,37209.0
2021-02-26 15:00:00,15.39,15.42,15.38,15.42,90651.0,12.5299,12.5544,12.5218,12.5544,90651.0
2021-02-26 15:05:00,15.42,15.44,15.39,15.43,97954.0,12.5544,12.5706,12.5299,12.5625,97954.0
2021-02-26 15:10:00,15.43,15.43,15.4,15.4,47544.0,12.5625,12.5625,12.5381,12.5381,47544.0
2021-02-26 15:15:00,15.41,15.44,15.41,15.43,71716.0,12.5462,12.5706,12.5462,12.5625,71716.0
2021-02-26 15:20:00,15.43,15.46,15.4,15.41,105957.0,12.5625,12.5869,12.5381,12.5462,105957.0
2021-02-26 15:25:00,15.4,15.42,15.39,15.39,96768.0,12.5381,12.5544,12.5299,12.5299,96768.0
2021-02-26 15:30:00,15.39,15.43,15.38,15.43,113105.0,12.5299,12.5625,12.5218,12.5625,113105.0
2021-02-26 15:35:00,15.43,15.44,15.4,15.42,109274.0,12.5625,12.5706,12.5381,12.5544,109274.0
2021-02-26 15:40:00,15.42,15.46,15.41,15.45,165823.0,12.5544,12.5869,12.5462,12.5788,165823.0
2021-02-26 15:45:00,15.45,15.51,15.44,15.5,206362.0,12.5788,12.6276,12.5706,12.6195,206362.0
2021-02-26 15:50:00,15.49,15.53,15.39,15.4,1305199.0,12.6114,12.6439,12.5299,12.5381,1305199.0
2021-02-26 15:55:00,15.4,15.43,15.33,15.33,938345.0,12.5381,12.5625,12.4811,12.4811,938345.0
2021-03-01 09:30:00,15.71,15.84,15.63,15.66,365548.0,12.7905,12.8963,12.7253,12.7498,365548.0
2021-03-01 09:35:00,15.66,15.75,15.66,15.73,251131.0,12.7498,12.823,12.7498,12.8068,251131.0
2021-03-01 09:40:00,15.73,15.75,15.68,15.69,250838.0,12.8068,12.823,12.766,12.7742,250838.0
2021-03-01 09:45:00,15.69,15.71,15.62,15.68,175942.0,12.7742,12.7905,12.7172,12.766,175942.0
2021-03-01 09:50:00,15.69,15.71,15.66,15.68,124712.0,12.7742,12.7905,12.7498,12.766,124712.0
2021-03-01 09:55:00,15.68,15.72,15.67,15.69,93438.0,12.766,12.7986,12.7579,12.7742,93438.0
2021-03-01 10:00:00,15.69,15.78,15.66,15.77,150932.0,12.7742,12.8475,12.7498,12.8393,150932.0
2021-03-01 10:05:00,15.77,15.81,15.73,15.74,162615.0,12.8393,12.8719,12.8068,12.8149,162615.0
2021-03-01 10:10:00,15.74,15.76,15.71,15.75,76394.0,12.8149,12.8312,12.7905,12.823,76394.0
2021-03-01 10:15:00,15.76,15.79,15.74,15.76,82894.0,12.8312,12.8556,12.8149,12.8312,82894.0
2021-03-01 10:20:00,15.76,15.8,15.75,15.77,67919.0,12.8312,12.8637,12.823,12.8393,67919.0
2021-03-01 10:25:00,15.77,15.78,15.71,15.73,71570.0,12.8393,12.8475,12.7905,12.8068,71570.0
2021-03-01 10:30:00,15.73,15.76,15.72,15.76,61680.0,12.8068,12.8312,12.7986,12.8312,61680.0
2021-03-01 10:35:00,15.76,15.8,15.76,15.79,53731.0,12.8312,12.8637,12.8312,12.8556,53731.0
2021-03-01 10:40:00,15.79,15.8,15.76,15.79,79824.0,12.8556,12.8637,12.8312,12.8556,79824.0
2021-03-01 10:45:00,15.79,15.81,15.76,15.81,60854.0,12.8556,12.8719,12.8312,12.8719,60854.0
2021-03-01 10:50:00,15.81,15.81,15.75,15.78,71232.0,12.8719,12.8719,12.823,12.8475,71232.0
2021-03-01 10:55:00,15.78,15.8,15.76,15.79,49917.0,12.8475,12.8637,12.8312,12.8556,49917.0
2021-03-01 11:00:00,15.79,15.8,15.73,15.75,103145.0,12.8556,12.8637,12.8068,12.823,103145.0
2021-03-01 11:05:00,15.75,15.76,15.72,15.74,64364.0,12.823,12.8312,12.7986,12.8149,64364.0
2021-03-01 11:10:00,15.74,15.77,15.73,15.75,35619.0,12.8149,12.8393,12.8068,12.823,35619.0
2021-03-01 11:15:00,15.76,15.79,15.75,15.79,68643.0,12.8312,12.8556,12.823,12.8556,68643.0
2021-03-01 11:20:00,15.79,15.79,15.75,15.77,74400.0,12.8556,12.8556,12.823,12.8393,74400.0
2021-03-01 11:25:00,15.77,15.79,15.74,15.75,41186.0,12.8393,12.8556,12.8149,12.823,41186.0
2021-03-01 11:30:00,15.76,15.76,15.73,15.75,69867.0,12.8312,12.8312,12.8068,12.823,69867.0
2021-03-01 11:35:00,15.74,15.77,15.73,15.74,33599.0,12.8149,12.8393,12.8068,12.8149,33599.0
2021-03-01 11:40:00,15.74,15.76,15.73,15.75,49723.0,12.8149,12.8312,12.8068,12.823,49723.0
2021-03-01 11:45:00,15.75,15.75,15.7,15.71,45231.0,12.823,12.823,12.7823,12.7905,45231.0
2021-03-01 11:50:00,15.71,15.72,15.69,15.7,42699.0,12.7905,12.7986,12.7742,12.7823,42699.0
2021-03-01 11:55:00,15.7,15.7,15.68,15.7,47837.0,12.7823,12.7823,12.766,12.7823,47837.0
2021-03-01 12:00:00,15.7,15.73,15.69,15.7,79452.0,12.7823,12.8068,12.7742,12.7823,79452.0
2021-03-01 12:05:00,15.7,15.72,15.69,15.72,64599.0,12.7823,12.7986,12.7742,12.7986,64599.0
2021-03-01 12:10:00,15.72,15.75,15.71,15.74,46808.0,12.7986,12.823,12.7905,12.8149,46808.0
2021-03-01 12:15:00,15.74,15.75,15.71,15.72,45004.0,12.8149,12.823,12.7905,12.7986,45004.0
2021-03-01 12:20:00,15.72,15.74,15.69,15.74,35792.0,12.7986,12.8149,12.7742,12.8149,35792.0
2021-03-01 12:25:00,15.73,15.75,15.71,15.74,40681.0,12.8068,12.823,12.7905,12.8149,40681.0
2021-03-01 12:30:00,15.74,15.76,15.73,15.76,26086.0,12.8149,12.8312,12.8068,12.8312,26086.0
2021-03-01 12:35:00,15.76,15.77,15.74,15.75,48672.0,12.8312,12.8393,12.8149,12.823,48672.0
2021-03-01 12:40:00,15.76,15.77,15.74,15.75,52952.0,12.8312,12.8393,12.8149,12.823,52952.0
2021-03-01 12:45:00,15.76,15.82,15.75,15.82,82619.0,12.8312,12.88,12.823,12.88,82619.0
2021-03-01 12:50:00,15.81,15.82,15.79,15.81,36245.0,12.8719,12.88,12.8556,12.8719,36245.0
2021-03-01 12:55:00,15.81,15.81,15.78,15.81,62914.0,12.8719,12.8719,12.8475,12.8719,62914.0
2021-03-01 13:00:00,15.81,15.84,15.79,15.84,74491.0,12.8719,12.8963,12.8556,12.8963,74491.0
2021-03-01 13:05:00,15.84,15.86,15.83,15.85,50583.0,12.8963,12.9126,12.8882,12.9045,50583.0
2021-03-01 13:10:00,15.85,15.86,15.81,15.82,74363.0,12.9045,12.9126,12.8719,12.88,74363.0
2021-03-01 13:15:00,15.82,15.83,15.79,15.83,40198.0,12.88,12.8882,12.8556,12.8882,40198.0
2021-03-01 13:20:00,15.82,15.85,15.82,15.85,40440.0,12.88,12.9045,12.88,12.9045,40440.0
2021-03-01 13:25:00,15.85,15.87,15.84,15.87,50830.0,12.9045,12.9207,12.8963,12.9207,50830.0
2021-03-01 13:30:00,15.86,15.9,15.86,15.9,50236.0,12.9126,12.9452,12.9126,12.9452,50236.0
2021-03-01 13:35:00,15.9,15.91,15.88,15.89,43965.0,12.9452,12.9533,12.9289,12.937,43965.0
2021-03-01 13:40:00,15.89,15.9,15.87,15.88,32899.0,12.937,12.9452,12.9207,12.9289,32899.0
2021-03-01 13:45:00,15.88,15.89,15.85,15.86,79386.0,12.9289,12.937,12.9045,12.9126,79386.0
2021-03-01 13:50:00,15.85,15.87,15.84,15.86,70495.0,12.9045,12.9207,12.8963,12.9126,70495.0
2021-03-01 13:55:00,15.86,15.89,15.85,15.87,44499.0,12.9126,12.937,12.9045,12.9207,44499.0
2021-03-01 14:00:00,15.88,15.91,15.86,15.91,38538.0,12.9289,12.9533,12.9126,12.9533,38538.0
2021-03-01 14:05:00,15.9,15.93,15.9,15.91,118142.0,12.9452,12.9696,12.9452,12.9533,118142.0
2021-03-01 14:10:00,15.91,15.92,15.89,15.9,82963.0,12.9533,12.9614,12.937,12.9452,82963.0
2021-03-01 14:15:00,15.91,15.91,15.86,15.89,269290.0,12.9533,12.9533,12.9126,12.937,269290.0
2021-03-01 14:20:00,15.89,15.9,15.87,15.89,149401.0,12.937,12.9452,12.9207,12.937,149401.0
2021-03-01 14:25:00,15.89,15.91,15.88,15.9,108681.0,12.937,12.9533,12.9289,12.9452,108681.0
2021-03-01 14:30:00,15.9,15.91,15.88,15.9,145967.0,12.9452,12.9533,12.9289,12.9452,145967.0
2021-03-01 14:35:00,15.9,15.92,15.89,15.92,135374.0,12.9452,12.9614,12.937,12.9614,135374.0
2021-03-01 14:40:00,15.92,15.93,15.89,15.9,110017.0,12.9614,12.9696,12.937,12.9452,110017.0
2021-03-01 14:45:00,15.9,15.92,15.89,15.9,87913.0,12.9452,12.9614,12.937,12.9452,87913.0
2021-03-01 14:50:00,15.9,15.93,15.89,15.92,54488.0,12.9452,12.9696,12.937,12.9614,54488.0
2021-03-01 14:55:00,15.92,15.92,15.89,15.9,55194.0,12.9614,12.9614,12.937,12.9452,55194.0
2021-03-01 15:00:00,15.9,15.91,15.88,15.9,63811.0,12.9452,12.9533,12.9289,12.9452,63811.0
2021-03-01 15:05:00,15.89,15.9,15.87,15.89,93683.0,12.937,12.9452,12.9207,12.937,93683.0
2021-03-01 15:10:00,15.9,15.9,15.87,15.88,31636.0,12.9452,12.9452,12.9207,12.9289,31636.0
2021-03-01 15:15:00,15.88,15.88,15.85,15.88,54491.0,12.9289,12.9289,12.9045,12.9289,54491.0
2021-03-01 15:20:00,15.88,15.89,15.87,15.87,78069.0,12.9289,12.937,12.9207,12.9207,78069.0
2021-03-01 15:25:00,15.87,15.88,15.85,15.87,64876.0,12.9207,12.9289,12.9045,12.9207,64876.0
2021-03-01 15:30:00,15.87,15.88,15.86,15.86,93195.0,12.9207,12.9289,12.9126,12.9126,93195.0
2021-03-01 15:35:00,15.86,15.87,15.83,15.85,159523.0,12.9126,12.9207,12.8882,12.9045,159523.0
2021-03-01 15:40:00,15.84,15.87,15.84,15.86,116660.0,12.8963,12.9207,12.8963,12.9126,116660.0
2021-03-01 15:45:00,15.86,15.86,15.81,15.81,199021.0,12.9126,12.9126,12.8719,12.8719,199021.0
2021-03-01 15:50:00,15.81,15.84,15.77,15.82,788961.0,12.8719,12.8963,12.8393,12.88,788961.0
2021-03-01 15:55:00,15.83,15.85,15.81,15.84,514283.0,12.8882,12.9045,12.8719,12.8963,514283.0
2021-03-02 09:30:00,15.78,15.88,15.76,15.8,185095.0,12.8475,12.9289,12.8312,12.8637,185095.0
2021-03-02 09:35:00,15.8,15.86,15.79,15.8,75032.0,12.8637,12.9126,12.8556,12.8637,75032.0
2021-03-02 09:40:00,15.81,15.86,15.77,15.86,56353.0,12.8719,12.9126,12.8393,12.9126,56353.0
2021-03-02 09:45:00,15.86,15.89,15.83,15.84,54812.0,12.9126,12.937,12.8882,12.8963,54812.0
2021-03-02 09:50:00,15.84,15.88,15.81,15.88,91234.0,12.8963,12.9289,12.8719,12.9289,91234.0
2021-03-02 09:55:00,15.88,15.95,15.88,15.92,121338.0,12.9289,12.9859,12.9289,12.9614,121338.0
2021-03-02 10:00:00,15.92,15.95,15.89,15.91,110506.0,12.9614,12.9859,12.937,12.9533,110506.0
2021-03-02 10:05:00,15.91,15.95,15.88,15.95,86455.0,12.9533,12.9859,12.9289,12.9859,86455.0
2021-03-02 10:10:00,15.95,15.96,15.88,15.91,125454.0,12.9859,12.994,12.9289,12.9533,125454.0
2021-03-02 10:15:00,15.91,15.94,15.89,15.94,205660.0,12.9533,12.9777,12.937,12.9777,205660.0
2021-03-02 10:20:00,15.94,15.94,15.89,15.89,76444.0,12.9777,12.9777,12.937,12.937,76444.0
2021-03-02 10:25:00,15.89,15.94,15.87,15.87,162590.0,12.937,12.9777,12.9207,12.9207,162590.0
2021-03-02 10:30:00,15.87,15.92,15.86,15.89,170822.0,12.9207,12.9614,12.9126,12.937,170822.0
2021-03-02 10:35:00,15.9,15.9,15.83,15.85,148662.0,12.9452,12.9452,12.8882,12.9045,148662.0
2021-03-02 10:40:00,15.84,15.86,15.81,15.86,54235.0,12.8963,12.9126,12.8719,12.9126,54235.0
2021-03-02 10:45:00,15.85,15.93,15.83,15.93,178872.0,12.9045,12.9696,12.8882,12.9696,178872.0
2021-03-02 10:50:00,15.92,15.93,15.91,15.93,33431.0,12.9614,12.9696,12.9533,12.9696,33431.0
2021-03-02 10:55:00,15.93,15.94,15.9,15.91,68542.0,12.9696,12.9777,12.9452,12.9533,68542.0
2021-03-02 11:00:00,15.9,15.91,15.81,15.87,88950.0,12.9452,12.9533,12.8719,12.9207,88950.0
2021-03-02 11:05:00,15.87,15.88,15.84,15.86,69937.0,12.9207,12.9289,12.8963,12.9126,69937.0
2021-03-02 11:10:00,15.86,15.88,15.83,15.86,124153.0,12.9126,12.9289,12.8882,12.9126,124153.0
2021-03-02 11:15:00,15.87,15.89,15.84,15.88,67349.0,12.9207,12.937,12.8963,12.9289,67349.0
2021-03-02 11:20:00,15.88,15.91,15.83,15.86,137864.0,12.9289,12.9533,12.8882,12.9126,137864.0
2021-03-02 11:25:00,15.86,15.93,15.85,15.92,145664.0,12.9126,12.9696,12.9045,12.9614,145664.0
2021-03-02 11:30:00,15.93,15.93,15.85,15.86,151003.0,12.9696,12.9696,12.9045,12.9126,151003.0
2021-03-02 11:35:00,15.86,15.87,15.82,15.84,70932.0,12.9126,12.9207,12.88,12.8963,70932.0
2021-03-02 11:40:00,15.84,15.84,15.81,15.84,54884.0,12.8963,12.8963,12.8719,12.8963,54884.0
2021-03-02 11:45:00,15.83,15.86,15.83,15.85,44274.0,12.8882,12.9126,12.8882,12.9045,44274.0
2021-03-02 11:50:00,15.85,15.86,15.83,15.86,59059.0,12.9045,12.9126,12.8882,12.9126,59059.0
2021-03-02 11:55:00,15.85,15.85,15.83,15.85,104185.0,12.9045,12.9045,12.8882,12.9045,104185.0
2021-03-02 12:00:00,15.84,15.84,15.8,15.83,62213.0,12.8963,12.8963,12.8637,12.8882,62213.0
2021-03-02 12:05:00,15.82,15.84,15.81,15.83,90660.0,12.88,12.8963,12.8719,12.8882,90660.0
2021-03-02 12:10:00,15.83,15.87,15.82,15.87,44970.0,12.8882,12.9207,12.88,12.9207,44970.0
2021-03-02 12:15:00,15.87,15.9,15.87,15.89,64674.0,12.9207,12.9452,12.9207,12.937,64674.0
2021-03-02 12:20:00,15.89,15.91,15.88,15.91,29624.0,12.937,12.9533,12.9289,12.9533,29624.0
2021-03-02 12:25:00,15.91,15.91,15.87,15.88,67409.0,12.9533,12.9533,12.9207,12.9289,67409.0
2021-03-02 12:30:00,15.88,15.88,15.85,15.86,41409.0,12.9289,12.9289,12.9045,12.9126,41409.0
2021-03-02 12:35:00,15.86,15.87,15.85,15.87,53849.0,12.9126,12.9207,12.9045,12.9207,53849.0
2021-03-02 12:40:00,15.87,15.89,15.86,15.88,30111.0,12.9207,12.937,12.9126,12.9289,30111.0
2021-03-02 12:45:00,15.87,15.87,15.84,15.84,21893.0,12.9207,12.9207,12.8963,12.8963,21893.0
2021-03-02 12:50:00,15.85,15.86,15.84,15.86,33033.0,12.9045,12.9126,12.8963,12.9126,33033.0
2021-03-02 12:55:00,15.86,15.88,15.85,15.88,62696.0,12.9126,12.9289,12.9045,12.9289,62696.0
2021-03-02 13:00:00,15.88,15.91,15.87,15.91,34591.0,12.9289,12.9533,12.9207,12.9533,34591.0
2021-03-02 13:05:00,15.91,15.91,15.89,15.9,72315.0,12.9533,12.9533,12.937,12.9452,72315.0
2021-03-02 13:10:00,15.91,15.92,15.9,15.91,31713.0,12.9533,12.9614,12.9452,12.9533,31713.0
2021-03-02 13:15:00,15.92,15.92,15.88,15.89,39063.0,12.9614,12.9614,12.9289,12.937,39063.0
2021-03-02 13:20:00,15.89,15.91,15.87,15.91,38684.0,12.937,12.9533,12.9207,12.9533,38684.0
2021-03-02 13:25:00,15.91,15.91,15.88,15.9,23788.0,12.9533,12.9533,12.9289,12.9452,23788.0
2021-03-02 13:30:00,15.9,15.92,15.89,15.9,105179.0,12.9452,12.9614,12.937,12.9452,105179.0
2021-03-02 13:35:00,15.9,15.93,15.89,15.93,51440.0,12.9452,12.9696,12.937,12.9696,51440.0
2021-03-02 13:40:00,15.93,15.93,15.9,15.91,111505.0,12.9696,12.9696,12.9452,12.9533,111505.0
2021-03-02 13:45:00,15.91,15.92,15.9,15.92,20493.0,12.9533,12.9614,12.9452,12.9614,20493.0
2021-03-02 13:50:00,15.91,15.92,15.89,15.91,25971.0,12.9533,12.9614,12.937,12.9533,25971.0
2021-03-02 13:55:00,15.91,15.93,15.9,15.92,62976.0,12.9533,12.9696,12.9452,12.9614,62976.0
2021-03-02 14:00:00,15.92,15.95,15.91,15.93,58692.0,12.9614,12.9859,12.9533,12.9696,58692.0
2021-03-02 14:05:00,15.93,15.93,15.88,15.89,50501.0,12.9696,12.9696,12.9289,12.937,50501.0
2021-03-02 14:10:00,15.89,15.9,15.87,15.88,67471.0,12.937,12.9452,12.9207,12.9289,67471.0
2021-03-02 14:15:00,15.88,15.88,15.84,15.86,80547.0,12.9289,12.9289,12.8963,12.9126,80547.0
2021-03-02 14:20:00,15.85,15.9,15.85,15.88,64760.0,12.9045,12.9452,12.9045,12.9289,64760.0
2021-03-02 14:25:00,15.88,15.89,15.86,15.86,35202.0,12.9289,12.937,12.9126,12.9126,35202.0
2021-03-02 14:30:00,15.87,15.9,15.86,15.89,43996.0,12.9207,12.9452,12.9126,12.937,43996.0
2021-03-02 14:35:00,15.9,15.92,15.88,15.92,50574.0,12.9452,12.9614,12.9289,12.9614,50574.0
2021-03-02 14:40:00,15.92,15.94,15.92,15.94,35404.0,12.9614,12.9777,12.9614,12.9777,35404.0
2021-03-02 14:45:00,15.94,15.95,15.92,15.94,45841.0,12.9777,12.9859,12.9614,12.9777,45841.0
2021-03-02 14:50:00,15.93,15.96,15.93,15.96,21583.0,12.9696,12.994,12.9696,12.994,21583.0
2021-03-02 14:55:00,15.96,15.98,15.94,15.95,59609.0,12.994,13.0103,12.9777,12.9859,59609.0
2021-03-02 15:00:00,15.95,15.98,15.95,15.96,41990.0,12.9859,13.0103,12.9859,12.994,41990.0
2021-03-02 15:05:00,15.96,15.98,15.95,15.97,75874.0,12.994,13.0103,12.9859,13.0022,75874.0
2021-03-02 15:10:00,15.97,15.98,15.94,15.95,57486.0,13.0022,13.0103,12.9777,12.9859,57486.0
2021-03-02 15:15:00,15.95,15.95,15.88,15.89,218813.0,12.9859,12.9859,12.9289,12.937,218813.0
2021-03-02 15:20:00,15.89,15.9,15.85,15.85,105942.0,12.937,12.9452,12.9045,12.9045,105942.0
2021-03-02 15:25:00,15.85,15.86,15.79,15.8,195168.0,12.9045,12.9126,12.8556,12.8637,195168.0
2021-03-02 15:30:00,15.8,15.81,15.77,15.78,219640.0,12.8637,12.8719,12.8393,12.8475,219640.0
2021-03-02 15:35:00,15.78,15.79,15.76,15.77,219010.0,12.8475,12.8556,12.8312,12.8393,219010.0
2021-03-02 15:40:00,15.77,15.78,15.74,15.77,209263.0,12.8393,12.8475,12.8149,12.8393,209263.0
2021-03-02 15:45:00,15.77,15.78,15.74,15.74,241938.0,12.8393,12.8475,12.8149,12.8149,241938.0
2021-03-02 15:50:00,15.75,15.81,15.74,15.78,674026.0,12.823,12.8719,12.8149,12.8475,674026.0
2021-03-02 15:55:00,15.78,15.78,15.72,15.73,543813.0,12.8475,12.8475,12.7986,12.8068,543813.0
2021-03-03 09:30:00,15.9,15.98,15.85,15.94,312867.0,12.9452,13.0103,12.9045,12.9777,312867.0
2021-03-03 09:35:00,15.95,16.0,15.91,15.96,172753.0,12.9859,13.0266,12.9533,12.994,172753.0
2021-03-03 09:40:00,15.95,15.97,15.91,15.93,107728.0,12.9859,13.0022,12.9533,12.9696,107728.0
2021-03-03 09:45:00,15.93,16.01,15.9,15.99,175341.0,12.9696,13.0347,12.9452,13.0184,175341.0
2021-03-03 09:50:00,16.0,16.07,15.99,16.05,116701.0,13.0266,13.0836,13.0184,13.0673,116701.0
2021-03-03 09:55:00,16.06,16.06,15.98,15.98,69382.0,13.0754,13.0754,13.0103,13.0103,69382.0
2021-03-03 10:00:00,15.99,16.06,15.98,16.04,76139.0,13.0184,13.0754,13.0103,13.0591,76139.0
2021-03-03 10:05:00,16.04,16.1,16.02,16.09,80111.0,13.0591,13.108,13.0429,13.0999,80111.0
2021-03-03 10:10:00,16.09,16.12,16.05,16.07,133502.0,13.0999,13.1243,13.0673,13.0836,133502.0
2021-03-03 10:15:00,16.06,16.07,16.0,16.04,131104.0,13.0754,13.0836,13.0266,13.0591,131104.0
2021-03-03 10:20:00,16.04,16.1,16.03,16.1,187229.0,13.0591,13.108,13.051,13.108,187229.0
2021-03-03 10:25:00,16.1,16.13,16.05,16.08,74475.0,13.108,13.1324,13.0673,13.0917,74475.0
2021-03-03 10:30:00,16.07,16.12,16.03,16.11,98480.0,13.0836,13.1243,13.051,13.1161,98480.0
2021-03-03 10:35:00,16.11,16.15,16.1,16.14,50616.0,13.1161,13.1487,13.108,13.1406,50616.0
2021-03-03 10:40:00,16.13,16.16,16.11,16.12,69837.0,13.1324,13.1568,13.1161,13.1243,69837.0
2021-03-03 10:45:00,16.12,16.19,16.11,16.14,105401.0,13.1243,13.1813,13.1161,13.1406,105401.0
2021-03-03 10:50:00,16.15,16.19,16.13,16.19,119039.0,13.1487,13.1813,13.1324,13.1813,119039.0
2021-03-03 10:55:00,16.18,16.21,16.15,16.16,156584.0,13.1731,13.1976,13.1487,13.1568,156584.0
2021-03-03 11:00:00,16.16,16.18,16.15,16.15,69247.0,13.1568,13.1731,13.1487,13.1487,69247.0
2021-03-03 11:05:00,16.14,16.17,16.13,16.15,47418.0,13.1406,13.165,13.1324,13.1487,47418.0
2021-03-03 11:10:00,16.15,16.16,16.13,16.14,30623.0,13.1487,13.1568,13.1324,13.1406,30623.0
2021-03-03 11:15:00,16.14,16.2,16.13,16.2,63301.0,13.1406,13.1894,13.1324,13.1894,63301.0
2021-03-03 11:20:00,16.2,16.22,16.19,16.21,73127.0,13.1894,13.2057,13.1813,13.1976,73127.0
2021-03-03 11:25:00,16.21,16.24,16.2,16.23,82885.0,13.1976,13.222,13.1894,13.2138,82885.0
2021-03-03 11:30:00,16.23,16.24,16.2,16.21,113586.0,13.2138,13.222,13.1894,13.1976,113586.0
2021-03-03 11:35:00,16.21,16.22,16.19,16.2,52768.0,13.1976,13.2057,13.1813,13.1894,52768.0
2021-03-03 11:40:00,16.2,16.21,16.18,16.2,70003.0,13.1894,13.1976,13.1731,13.1894,70003.0
2021-03-03 11:45:00,16.2,16.23,16.19,16.21,81378.0,13.1894,13.2138,13.1813,13.1976,81378.0
2021-03-03 11:50:00,16.21,16.24,16.2,16.23,42751.0,13.1976,13.222,13.1894,13.2138,42751.0
2021-03-03 11:55:00,16.23,16.25,16.2,16.21,42631.0,13.2138,13.2301,13.1894,13.1976,42631.0
2021-03-03 12:00:00,16.2,16.21,16.19,16.2,36933.0,13.1894,13.1976,13.1813,13.1894,36933.0
2021-03-03 12:05:00,16.2,16.21,16.18,16.21,69680.0,13.1894,13.1976,13.1731,13.1976,69680.0
2021-03-03 12:10:00,16.21,16.23,16.2,16.23,64365.0,13.1976,13.2138,13.1894,13.2138,64365.0
2021-03-03 12:15:00,16.23,16.24,16.2,16.21,87726.0,13.2138,13.222,13.1894,13.1976,87726.0
2021-03-03 12:20:00,16.21,16.22,16.19,16.21,52573.0,13.1976,13.2057,13.1813,13.1976,52573.0
2021-03-03 12:25:00,16.2,16.23,16.19,16.22,69501.0,13.1894,13.2138,13.1813,13.2057,69501.0
2021-03-03 12:30:00,16.23,16.24,16.21,16.23,52444.0,13.2138,13.222,13.1976,13.2138,52444.0
2021-03-03 12:35:00,16.23,16.27,16.23,16.27,95350.0,13.2138,13.2464,13.2138,13.2464,95350.0
2021-03-03 12:40:00,16.27,16.32,16.26,16.31,108482.0,13.2464,13.2871,13.2383,13.279,108482.0
2021-03-03 12:45:00,16.31,16.34,16.3,16.34,155569.0,13.279,13.3034,13.2708,13.3034,155569.0
2021-03-03 12:50:00,16.34,16.37,16.33,16.37,179233.0,13.3034,13.3278,13.2953,13.3278,179233.0
2021-03-03 12:55:00,16.37,16.37,16.33,16.35,240311.0,13.3278,13.3278,13.2953,13.3115,240311.0
2021-03-03 13:00:00,16.36,16.36,16.34,16.36,46781.0,13.3197,13.3197,13.3034,13.3197,46781.0
2021-03-03 13:05:00,16.36,16.37,16.34,16.35,110445.0,13.3197,13.3278,13.3034,13.3115,110445.0
2021-03-03 13:10:00,16.35,16.38,16.34,16.38,62959.0,13.3115,13.336,13.3034,13.336,62959.0
2021-03-03 13:15:00,16.38,16.41,16.37,16.41,88460.0,13.336,13.3604,13.3278,13.3604,88460.0
2021-03-03 13:20:00,16.41,16.41,16.36,16.37,81718.0,13.3604,13.3604,13.3197,13.3278,81718.0
2021-03-03 13:25:00,16.37,16.37,16.34,16.34,174266.0,13.3278,13.3278,13.3034,13.3034,174266.0
2021-03-03 13:30:00,16.34,16.35,16.26,16.28,218233.0,13.3034,13.3115,13.2383,13.2545,218233.0
2021-03-03 13:35:00,16.28,16.31,16.27,16.29,73975.0,13.2545,13.279,13.2464,13.2627,73975.0
2021-03-03 13:40:00,16.29,16.3,16.27,16.29,84038.0,13.2627,13.2708,13.2464,13.2627,84038.0
2021-03-03 13:45:00,16.29,16.29,16.23,16.23,67108.0,13.2627,13.2627,13.2138,13.2138,67108.0
2021-03-03 13:50:00,16.23,16.25,16.17,16.18,126380.0,13.2138,13.2301,13.165,13.1731,126380.0
2021-03-03 13:55:00,16.18,16.19,16.15,16.17,104104.0,13.1731,13.1813,13.1487,13.165,104104.0
2021-03-03 14:00:00,16.17,16.18,16.09,16.1,92363.0,13.165,13.1731,13.0999,13.108,92363.0
2021-03-03 14:05:00,16.1,16.1,16.02,16.05,91975.0,13.108,13.108,13.0429,13.0673,91975.0
2021-03-03 14:10:00,16.05,16.09,16.04,16.07,82542.0,13.0673,13.0999,13.0591,13.0836,82542.0
2021-03-03 14:15:00,16.07,16.08,16.04,16.07,87012.0,13.0836,13.0917,13.0591,13.0836,87012.0
2021-03-03 14:20:00,16.07,16.08,16.03,16.05,131147.0,13.0836,13.0917,13.051,13.0673,131147.0
2021-03-03 14:25:00,16.04,16.05,16.0,16.02,152488.0,13.0591,13.0673,13.0266,13.0429,152488.0
2021-03-03 14:30:00,16.02,16.03,15.96,15.99,189547.0,13.0429,13.051,12.994,13.0184,189547.0
2021-03-03 14:35:00,15.98,16.04,15.98,16.03,165288.0,13.0103,13.0591,13.0103,13.051,165288.0
2021-03-03 14:40:00,16.03,16.09,16.01,16.07,156428.0,13.051,13.0999,13.0347,13.0836,156428.0
2021-03-03 14:45:00,16.06,16.07,16.02,16.05,69584.0,13.0754,13.0836,13.0429,13.0673,69584.0
2021-03-03 14:50:00,16.06,16.11,16.06,16.11,87441.0,13.0754,13.1161,13.0754,13.1161,87441.0
2021-03-03 14:55:00,16.11,16.12,16.09,16.12,60096.0,13.1161,13.1243,13.0999,13.1243,60096.0
2021-03-03 15:00:00,16.12,16.13,16.09,16.1,69627.0,13.1243,13.1324,13.0999,13.108,69627.0
2021-03-03 15:05:00,16.1,16.11,16.09,16.1,87063.0,13.108,13.1161,13.0999,13.108,87063.0
2021-03-03 15:10:00,16.1,16.13,16.09,16.12,81608.0,13.108,13.1324,13.0999,13.1243,81608.0
2021-03-03 15:15:00,16.11,16.12,16.06,16.1,123693.0,13.1161,13.1243,13.0754,13.108,123693.0
2021-03-03 15:20:00,16.09,16.1,16.04,16.05,87924.0,13.0999,13.108,13.0591,13.0673,87924.0
2021-03-03 15:25:00,16.05,16.06,16.03,16.05,106030.0,13.0673,13.0754,13.051,13.0673,106030.0
2021-03-03 15:30:00,16.04,16.05,16.01,16.03,75317.0,13.0591,13.0673,13.0347,13.051,75317.0
2021-03-03 15:35:00,16.03,16.04,16.0,16.0,97800.0,13.051,13.0591,13.0266,13.0266,97800.0
2021-03-03 15:40:00,16.0,16.03,16.0,16.02,172819.0,13.0266,13.051,13.0266,13.0429,172819.0
2021-03-03 15:45:00,16.01,16.04,16.0,16.0,195988.0,13.0347,13.0591,13.0266,13.0266,195988.0
2021-03-03 15:50:00,16.0,16.0,15.95,15.97,258117.0,13.0266,13.0266,12.9859,13.0022,258117.0
2021-03-03 15:55:00,15.97,15.97,15.91,15.92,517679.0,13.0022,13.0022,12.9533,12.9614,517679.0
2021-03-04 09:30:00,16.15,16.38,16.06,16.2,721888.0,13.1487,13.336,13.0754,13.1894,721888.0
2021-03-04 09:35:00,16.19,16.27,16.15,16.25,251899.0,13.1813,13.2464,13.1487,13.2301,251899.0
2021-03-04 09:40:00,16.25,16.32,16.23,16.31,234458.0,13.2301,13.2871,13.2138,13.279,234458.0
2021-03-04 09:45:00,16.3,16.31,16.17,16.18,331765.0,13.2708,13.279,13.165,13.1731,331765.0
2021-03-04 09:50:00,16.17,16.18,16.08,16.15,253525.0,13.165,13.1731,13.0917,13.1487,253525.0
2021-03-04 09:55:00,16.14,16.17,16.1,16.15,286020.0,13.1406,13.165,13.108,13.1487,286020.0
2021-03-04 10:00:00,16.16,16.16,16.06,16.07,207699.0,13.1568,13.1568,13.0754,13.0836,207699.0
2021-03-04 10:05:00,16.07,16.1,16.04,16.05,233387.0,13.0836,13.108,13.0591,13.0673,233387.0
2021-03-04 10:10:00,16.03,16.04,15.91,16.0,556607.0,13.051,13.0591,12.9533,13.0266,556607.0
2021-03-04 10:15:00,15.99,16.03,15.96,15.97,332854.0,13.0184,13.051,12.994,13.0022,332854.0
2021-03-04 10:20:00,15.97,16.07,15.95,16.07,236776.0,13.0022,13.0836,12.9859,13.0836,236776.0
2021-03-04 10:25:00,16.06,16.09,16.02,16.07,291811.0,13.0754,13.0999,13.0429,13.0836,291811.0
2021-03-04 10:30:00,16.08,16.09,15.97,15.99,201681.0,13.0917,13.0999,13.0022,13.0184,201681.0
2021-03-04 10:35:00,15.99,16.04,15.98,16.01,242227.0,13.0184,13.0591,13.0103,13.0347,242227.0
2021-03-04 10:40:00,16.0,16.01,15.94,15.95,128812.0,13.0266,13.0347,12.9777,12.9859,128812.0
2021-03-04 10:45:00,15.95,15.97,15.86,15.86,149970.0,12.9859,13.0022,12.9126,12.9126,149970.0
2021-03-04 10:50:00,15.87,15.89,15.78,15.8,176487.0,12.9207,12.937,12.8475,12.8637,176487.0
2021-03-04 10:55:00,15.8,15.9,15.78,15.87,124850.0,12.8637,12.9452,12.8475,12.9207,124850.0
2021-03-04 11:00:00,15.88,15.9,15.85,15.87,145617.0,12.9289,12.9452,12.9045,12.9207,145617.0
2021-03-04 11:05:00,15.87,15.88,15.82,15.83,161544.0,12.9207,12.9289,12.88,12.8882,161544.0
2021-03-04 11:10:00,15.83,15.86,15.78,15.79,160251.0,12.8882,12.9126,12.8475,12.8556,160251.0
2021-03-04 11:15:00,15.79,15.86,15.79,15.84,118922.0,12.8556,12.9126,12.8556,12.8963,118922.0
2021-03-04 11:20:00,15.84,15.89,15.83,15.89,100750.0,12.8963,12.937,12.8882,12.937,100750.0
2021-03-04 11:25:00,15.89,15.9,15.82,15.86,125430.0,12.937,12.9452,12.88,12.9126,125430.0
2021-03-04 11:30:00,15.86,15.9,15.84,15.84,158116.0,12.9126,12.9452,12.8963,12.8963,158116.0
2021-03-04 11:35:00,15.84,15.92,15.84,15.91,127398.0,12.8963,12.9614,12.8963,12.9533,127398.0
2021-03-04 11:40:00,15.91,15.95,15.9,15.92,136043.0,12.9533,12.9859,12.9452,12.9614,136043.0
2021-03-04 11:45:00,15.93,15.96,15.92,15.95,114101.0,12.9696,12.994,12.9614,12.9859,114101.0
2021-03-04 11:50:00,15.95,16.0,15.95,15.99,131479.0,12.9859,13.0266,12.9859,13.0184,131479.0
2021-03-04 11:55:00,15.99,16.0,15.97,15.98,78830.0,13.0184,13.0266,13.0022,13.0103,78830.0
2021-03-04 12:00:00,15.98,16.02,15.97,16.01,63454.0,13.0103,13.0429,13.0022,13.0347,63454.0
2021-03-04 12:05:00,16.0,16.03,15.97,16.03,103954.0,13.0266,13.051,13.0022,13.051,103954.0
2021-03-04 12:10:00,16.03,16.04,15.95,16.01,110601.0,13.051,13.0591,12.9859,13.0347,110601.0
2021-03-04 12:15:00,16.0,16.08,16.0,16.05,286094.0,13.0266,13.0917,13.0266,13.0673,286094.0
2021-03-04 12:20:00,16.05,16.07,15.99,16.01,113051.0,13.0673,13.0836,13.0184,13.0347,113051.0
2021-03-04 12:25:00,16.0,16.09,15.99,16.07,104810.0,13.0266,13.0999,13.0184,13.0836,104810.0
2021-03-04 12:30:00,16.07,16.1,16.05,16.07,99952.0,13.0836,13.108,13.0673,13.0836,99952.0
2021-03-04 12:35:00,16.06,16.1,16.03,16.07,110682.0,13.0754,13.108,13.051,13.0836,110682.0
2021-03-04 12:40:00,16.07,16.09,16.02,16.03,77150.0,13.0836,13.0999,13.0429,13.051,77150.0
2021-03-04 12:45:00,16.04,16.04,15.98,15.98,84072.0,13.0591,13.0591,13.0103,13.0103,84072.0
2021-03-04 12:50:00,15.98,16.01,15.91,15.92,79977.0,13.0103,13.0347,12.9533,12.9614,79977.0
2021-03-04 12:55:00,15.92,15.92,15.85,15.87,120596.0,12.9614,12.9614,12.9045,12.9207,120596.0
2021-03-04 13:00:00,15.88,15.92,15.86,15.91,117370.0,12.9289,12.9614,12.9126,12.9533,117370.0
2021-03-04 13:05:00,15.91,15.91,15.82,15.83,184246.0,12.9533,12.9533,12.88,12.8882,184246.0
2021-03-04 13:10:00,15.83,15.83,15.74,15.75,165543.0,12.8882,12.8882,12.8149,12.823,165543.0
2021-03-04 13:15:00,15.74,15.78,15.73,15.78,241456.0,12.8149,12.8475,12.8068,12.8475,241456.0
2021-03-04 13:20:00,15.78,15.78,15.69,15.74,141575.0,12.8475,12.8475,12.7742,12.8149,141575.0
2021-03-04 13:25:00,15.73,15.76,15.68,15.75,157478.0,12.8068,12.8312,12.766,12.823,157478.0
2021-03-04 13:30:00,15.74,15.75,15.69,15.69,96511.0,12.8149,12.823,12.7742,12.7742,96511.0
2021-03-04 13:35:00,15.7,15.77,15.7,15.75,131215.0,12.7823,12.8393,12.7823,12.823,131215.0
2021-03-04 13:40:00,15.75,15.75,15.67,15.7,131335.0,12.823,12.823,12.7579,12.7823,131335.0
2021-03-04 13:45:00,15.7,15.71,15.63,15.64,156009.0,12.7823,12.7905,12.7253,12.7335,156009.0
2021-03-04 13:50:00,15.64,15.65,15.54,15.58,158648.0,12.7335,12.7416,12.6521,12.6846,158648.0
2021-03-04 13:55:00,15.57,15.59,15.51,15.52,194710.0,12.6765,12.6928,12.6276,12.6358,194710.0
2021-03-04 14:00:00,15.51,15.57,15.48,15.5,136311.0,12.6276,12.6765,12.6032,12.6195,136311.0
2021-03-04 14:05:00,15.5,15.61,15.48,15.6,153396.0,12.6195,12.7091,12.6032,12.7009,153396.0
2021-03-04 14:10:00,15.61,15.61,15.57,15.59,125424.0,12.7091,12.7091,12.6765,12.6928,125424.0
2021-03-04 14:15:00,15.59,15.64,15.56,15.61,112290.0,12.6928,12.7335,12.6683,12.7091,112290.0
2021-03-04 14:20:00,15.62,15.68,15.62,15.67,146096.0,12.7172,12.766,12.7172,12.7579,146096.0
2021-03-04 14:25:00,15.67,15.7,15.63,15.66,123315.0,12.7579,12.7823,12.7253,12.7498,123315.0
2021-03-04 14:30:00,15.66,15.66,15.59,15.6,110757.0,12.7498,12.7498,12.6928,12.7009,110757.0
2021-03-04 14:35:00,15.6,15.61,15.55,15.58,122259.0,12.7009,12.7091,12.6602,12.6846,122259.0
2021-03-04 14:40:00,15.58,15.66,15.57,15.66,63135.0,12.6846,12.7498,12.6765,12.7498,63135.0
2021-03-04 14:45:00,15.65,15.74,15.63,15.72,107899.0,12.7416,12.8149,12.7253,12.7986,107899.0
2021-03-04 14:50:00,15.72,15.76,15.7,15.75,88658.0,12.7986,12.8312,12.7823,12.823,88658.0
2021-03-04 14:55:00,15.75,15.76,15.73,15.75,79497.0,12.823,12.8312,12.8068,12.823,79497.0
2021-03-04 15:00:00,15.75,15.76,15.72,15.73,112270.0,12.823,12.8312,12.7986,12.8068,112270.0
2021-03-04 15:05:00,15.73,15.78,15.69,15.69,144790.0,12.8068,12.8475,12.7742,12.7742,144790.0
2021-03-04 15:10:00,15.69,15.69,15.62,15.65,115966.0,12.7742,12.7742,12.7172,12.7416,115966.0
2021-03-04 15:15:00,15.64,15.66,15.62,15.64,144185.0,12.7335,12.7498,12.7172,12.7335,144185.0
2021-03-04 15:20:00,15.64,15.64,15.6,15.62,121799.0,12.7335,12.7335,12.7009,12.7172,121799.0
2021-03-04 15:25:00,15.63,15.69,15.61,15.68,148524.0,12.7253,12.7742,12.7091,12.766,148524.0
2021-03-04 15:30:00,15.69,15.74,15.67,15.71,201817.0,12.7742,12.8149,12.7579,12.7905,201817.0
2021-03-04 15:35:00,15.71,15.76,15.7,15.76,222929.0,12.7905,12.8312,12.7823,12.8312,222929.0
2021-03-04 15:40:00,15.76,15.81,15.75,15.79,313813.0,12.8312,12.8719,12.823,12.8556,313813.0
2021-03-04 15:45:00,15.79,15.81,15.78,15.8,379037.0,12.8556,12.8719,12.8475,12.8637,379037.0
2021-03-04 15:50:00,15.8,15.84,15.74,15.75,721208.0,12.8637,12.8963,12.8149,12.823,721208.0
2021-03-04 15:55:00,15.74,15.79,15.74,15.79,588248.0,12.8149,12.8556,12.8149,12.8556,588248.0
2021-03-05 09:30:00,16.13,16.34,16.13,16.33,417669.0,13.1324,13.3034,13.1324,13.2953,417669.0
2021-03-05 09:35:00,16.33,16.33,16.12,16.13,188645.0,13.2953,13.2953,13.1243,13.1324,188645.0
2021-03-05 09:40:00,16.13,16.14,16.06,16.1,177240.0,13.1324,13.1406,13.0754,13.108,177240.0
2021-03-05 09:45:00,16.09,16.18,16.03,16.07,176397.0,13.0999,13.1731,13.051,13.0836,176397.0
2021-03-05 09:50:00,16.07,16.1,15.9,15.91,137695.0,13.0836,13.108,12.9452,12.9533,137695.0
2021-03-05 09:55:00,15.91,15.94,15.84,15.93,272368.0,12.9533,12.9777,12.8963,12.9696,272368.0
2021-03-05 10:00:00,15.92,15.93,15.85,15.89,163148.0,12.9614,12.9696,12.9045,12.937,163148.0
2021-03-05 10:05:00,15.89,16.0,15.88,15.92,160204.0,12.937,13.0266,12.9289,12.9614,160204.0
2021-03-05 10:10:00,15.91,15.95,15.8,15.83,157177.0,12.9533,12.9859,12.8637,12.8882,157177.0
2021-03-05 10:15:00,15.83,15.86,15.77,15.81,211327.0,12.8882,12.9126,12.8393,12.8719,211327.0
2021-03-05 10:20:00,15.82,15.84,15.77,15.8,80516.0,12.88,12.8963,12.8393,12.8637,80516.0
2021-03-05 10:25:00,15.8,15.86,15.79,15.82,139322.0,12.8637,12.9126,12.8556,12.88,139322.0
2021-03-05 10:30:00,15.82,15.87,15.77,15.79,128198.0,12.88,12.9207,12.8393,12.8556,128198.0
2021-03-05 10:35:00,15.8,15.86,15.76,15.76,117509.0,12.8637,12.9126,12.8312,12.8312,117509.0
2021-03-05 10:40:00,15.77,15.82,15.76,15.76,78176.0,12.8393,12.88,12.8312,12.8312,78176.0
2021-03-05 10:45:00,15.76,15.87,15.75,15.86,89581.0,12.8312,12.9207,12.823,12.9126,89581.0
2021-03-05 10:50:00,15.85,15.92,15.84,15.89,93394.0,12.9045,12.9614,12.8963,12.937,93394.0
2021-03-05 10:55:00,15.89,15.9,15.79,15.82,110835.0,12.937,12.9452,12.8556,12.88,110835.0
2021-03-05 11:00:00,15.83,15.84,15.73,15.76,74281.0,12.8882,12.8963,12.8068,12.8312,74281.0
2021-03-05 11:05:00,15.75,15.78,15.71,15.72,54633.0,12.823,12.8475,12.7905,12.7986,54633.0
2021-03-05 11:10:00,15.72,15.77,15.7,15.71,103571.0,12.7986,12.8393,12.7823,12.7905,103571.0
2021-03-05 11:15:00,15.71,15.72,15.65,15.7,97105.0,12.7905,12.7986,12.7416,12.7823,97105.0
2021-03-05 11:20:00,15.7,15.71,15.63,15.64,81354.0,12.7823,12.7905,12.7253,12.7335,81354.0
2021-03-05 11:25:00,15.64,15.65,15.56,15.58,87205.0,12.7335,12.7416,12.6683,12.6846,87205.0
2021-03-05 11:30:00,15.59,15.66,15.59,15.63,85989.0,12.6928,12.7498,12.6928,12.7253,85989.0
2021-03-05 11:35:00,15.64,15.71,15.62,15.68,56202.0,12.7335,12.7905,12.7172,12.766,56202.0
2021-03-05 11:40:00,15.68,15.73,15.64,15.73,119249.0,12.766,12.8068,12.7335,12.8068,119249.0
2021-03-05 11:45:00,15.73,15.74,15.68,15.69,92365.0,12.8068,12.8149,12.766,12.7742,92365.0
2021-03-05 11:50:00,15.69,15.73,15.67,15.68,51925.0,12.7742,12.8068,12.7579,12.766,51925.0
2021-03-05 11:55:00,15.68,15.78,15.66,15.77,50520.0,12.766,12.8475,12.7498,12.8393,50520.0
2021-03-05 12:00:00,15.77,15.79,15.74,15.78,57647.0,12.8393,12.8556,12.8149,12.8475,57647.0
2021-03-05 12:05:00,15.77,15.79,15.74,15.75,200578.0,12.8393,12.8556,12.8149,12.823,200578.0
2021-03-05 12:10:00,15.75,15.79,15.74,15.75,54932.0,12.823,12.8556,12.8149,12.823,54932.0
2021-03-05 12:15:00,15.75,15.79,15.74,15.79,60248.0,12.823,12.8556,12.8149,12.8556,60248.0
2021-03-05 12:20:00,15.79,15.86,15.78,15.85,66172.0,12.8556,12.9126,12.8475,12.9045,66172.0
2021-03-05 12:25:00,15.86,15.88,15.84,15.87,65347.0,12.9126,12.9289,12.8963,12.9207,65347.0
2021-03-05 12:30:00,15.86,15.88,15.85,15.87,51572.0,12.9126,12.9289,12.9045,12.9207,51572.0
2021-03-05 12:35:00,15.87,15.88,15.82,15.87,59913.0,12.9207,12.9289,12.88,12.9207,59913.0
2021-03-05 12:40:00,15.87,15.91,15.85,15.9,42248.0,12.9207,12.9533,12.9045,12.9452,42248.0
2021-03-05 12:45:00,15.91,15.94,15.88,15.88,68723.0,12.9533,12.9777,12.9289,12.9289,68723.0
2021-03-05 12:50:00,15.89,15.92,15.86,15.9,42788.0,12.937,12.9614,12.9126,12.9452,42788.0
2021-03-05 12:55:00,15.89,15.91,15.86,15.89,48353.0,12.937,12.9533,12.9126,12.937,48353.0
2021-03-05 13:00:00,15.89,15.93,15.84,15.86,89551.0,12.937,12.9696,12.8963,12.9126,89551.0
2021-03-05 13:05:00,15.86,15.91,15.84,15.9,190712.0,12.9126,12.9533,12.8963,12.9452,190712.0
2021-03-05 13:10:00,15.9,15.9,15.86,15.89,60038.0,12.9452,12.9452,12.9126,12.937,60038.0
2021-03-05 13:15:00,15.88,15.97,15.87,15.97,182645.0,12.9289,13.0022,12.9207,13.0022,182645.0
2021-03-05 13:20:00,15.96,15.98,15.93,15.96,140730.0,12.994,13.0103,12.9696,12.994,140730.0
2021-03-05 13:25:00,15.96,15.99,15.94,15.98,69486.0,12.994,13.0184,12.9777,13.0103,69486.0
2021-03-05 13:30:00,15.98,16.0,15.95,15.99,98083.0,13.0103,13.0266,12.9859,13.0184,98083.0
2021-03-05 13:35:00,15.99,16.0,15.96,15.99,127628.0,13.0184,13.0266,12.994,13.0184,127628.0
2021-03-05 13:40:00,15.99,16.03,15.99,16.01,98519.0,13.0184,13.051,13.0184,13.0347,98519.0
2021-03-05 13:45:00,16.01,16.07,16.0,16.05,66430.0,13.0347,13.0836,13.0266,13.0673,66430.0
2021-03-05 13:50:00,16.05,16.09,16.01,16.03,138890.0,13.0673,13.0999,13.0347,13.051,138890.0
2021-03-05 13:55:00,16.03,16.09,16.03,16.08,40366.0,13.051,13.0999,13.051,13.0917,40366.0
2021-03-05 14:00:00,16.08,16.09,16.02,16.04,216574.0,13.0917,13.0999,13.0429,13.0591,216574.0
2021-03-05 14:05:00,16.03,16.04,15.98,16.02,98313.0,13.051,13.0591,13.0103,13.0429,98313.0
2021-03-05 14:10:00,16.02,16.06,16.0,16.06,54647.0,13.0429,13.0754,13.0266,13.0754,54647.0
2021-03-05 14:15:00,16.06,16.07,16.01,16.03,60513.0,13.0754,13.0836,13.0347,13.051,60513.0
2021-03-05 14:20:00,16.03,16.07,16.01,16.07,33998.0,13.051,13.0836,13.0347,13.0836,33998.0
2021-03-05 14:25:00,16.07,16.1,16.05,16.1,38119.0,13.0836,13.108,13.0673,13.108,38119.0
2021-03-05 14:30:00,16.1,16.12,16.08,16.12,70133.0,13.108,13.1243,13.0917,13.1243,70133.0
2021-03-05 14:35:00,16.12,16.14,16.1,16.13,87954.0,13.1243,13.1406,13.108,13.1324,87954.0
2021-03-05 14:40:00,16.13,16.15,16.1,16.11,76488.0,13.1324,13.1487,13.108,13.1161,76488.0
2021-03-05 14:45:00,16.11,16.13,16.09,16.12,210365.0,13.1161,13.1324,13.0999,13.1243,210365.0
2021-03-05 14:50:00,16.12,16.15,16.1,16.15,63920.0,13.1243,13.1487,13.108,13.1487,63920.0
2021-03-05 14:55:00,16.14,16.16,16.13,16.14,30125.0,13.1406,13.1568,13.1324,13.1406,30125.0
2021-03-05 15:00:00,16.14,16.17,16.13,16.16,57209.0,13.1406,13.165,13.1324,13.1568,57209.0
2021-03-05 15:05:00,16.16,16.17,16.13,16.14,49923.0,13.1568,13.165,13.1324,13.1406,49923.0
2021-03-05 15:10:00,16.14,16.18,16.12,16.16,61086.0,13.1406,13.1731,13.1243,13.1568,61086.0
2021-03-05 15:15:00,16.17,16.19,16.13,16.16,83435.0,13.165,13.1813,13.1324,13.1568,83435.0
2021-03-05 15:20:00,16.16,16.19,16.16,16.18,52325.0,13.1568,13.1813,13.1568,13.1731,52325.0
2021-03-05 15:25:00,16.18,16.19,16.15,16.16,119675.0,13.1731,13.1813,13.1487,13.1568,119675.0
2021-03-05 15:30:00,16.16,16.18,16.15,16.18,157287.0,13.1568,13.1731,13.1487,13.1731,157287.0
2021-03-05 15:35:00,16.18,16.22,16.17,16.21,161224.0,13.1731,13.2057,13.165,13.1976,161224.0
2021-03-05 15:40:00,16.21,16.22,16.19,16.21,164743.0,13.1976,13.2057,13.1813,13.1976,164743.0
2021-03-05 15:45:00,16.22,16.22,16.16,16.17,141488.0,13.2057,13.2057,13.1568,13.165,141488.0
2021-03-05 15:50:00,16.17,16.28,16.17,16.27,614900.0,13.165,13.2545,13.165,13.2464,614900.0
2021-03-05 15:55:00,16.27,16.27,16.2,16.23,582152.0,13.2464,13.2464,13.1894,13.2138,582152.0
2021-03-08 09:30:00,16.39,16.45,16.31,16.35,251303.0,13.3441,13.393,13.279,13.3115,251303.0
2021-03-08 09:35:00,16.36,16.45,16.27,16.44,154902.0,13.3197,13.393,13.2464,13.3848,154902.0
2021-03-08 09:40:00,16.45,16.53,16.42,16.51,168468.0,13.393,13.4581,13.3685,13.4418,168468.0
2021-03-08 09:45:00,16.5,16.51,16.36,16.39,136776.0,13.4337,13.4418,13.3197,13.3441,136776.0
2021-03-08 09:50:00,16.4,16.48,16.39,16.46,134272.0,13.3522,13.4174,13.3441,13.4011,134272.0
2021-03-08 09:55:00,16.47,16.52,16.36,16.42,123454.0,13.4092,13.4499,13.3197,13.3685,123454.0
2021-03-08 10:00:00,16.42,16.45,16.37,16.43,105457.0,13.3685,13.393,13.3278,13.3767,105457.0
2021-03-08 10:05:00,16.43,16.5,16.42,16.5,93345.0,13.3767,13.4337,13.3685,13.4337,93345.0
2021-03-08 10:10:00,16.5,16.51,16.42,16.47,135109.0,13.4337,13.4418,13.3685,13.4092,135109.0
2021-03-08 10:15:00,16.48,16.51,16.45,16.49,92168.0,13.4174,13.4418,13.393,13.4255,92168.0
2021-03-08 10:20:00,16.49,16.51,16.43,16.44,86264.0,13.4255,13.4418,13.3767,13.3848,86264.0
2021-03-08 10:25:00,16.46,16.5,16.45,16.48,150217.0,13.4011,13.4337,13.393,13.4174,150217.0
2021-03-08 10:30:00,16.48,16.55,16.47,16.54,272614.0,13.4174,13.4744,13.4092,13.4662,272614.0
2021-03-08 10:35:00,16.54,16.57,16.52,16.57,167448.0,13.4662,13.4907,13.4499,13.4907,167448.0
2021-03-08 10:40:00,16.58,16.62,16.56,16.59,80351.0,13.4988,13.5314,13.4825,13.5069,80351.0
2021-03-08 10:45:00,16.6,16.62,16.56,16.58,72517.0,13.5151,13.5314,13.4825,13.4988,72517.0
2021-03-08 10:50:00,16.59,16.65,16.59,16.63,71307.0,13.5069,13.5558,13.5069,13.5395,71307.0
2021-03-08 10:55:00,16.63,16.67,16.63,16.65,81403.0,13.5395,13.5721,13.5395,13.5558,81403.0
2021-03-08 11:00:00,16.66,16.68,16.63,16.63,79092.0,13.5639,13.5802,13.5395,13.5395,79092.0
2021-03-08 11:05:00,16.63,16.67,16.63,16.65,67905.0,13.5395,13.5721,13.5395,13.5558,67905.0
2021-03-08 11:10:00,16.66,16.66,16.6,16.62,66684.0,13.5639,13.5639,13.5151,13.5314,66684.0
2021-03-08 11:15:00,16.62,16.68,16.61,16.68,120850.0,13.5314,13.5802,13.5232,13.5802,120850.0
2021-03-08 11:20:00,16.68,16.69,16.64,16.68,94554.0,13.5802,13.5884,13.5476,13.5802,94554.0
2021-03-08 11:25:00,16.67,16.73,16.65,16.73,158171.0,13.5721,13.6209,13.5558,13.6209,158171.0
2021-03-08 11:30:00,16.73,16.73,16.68,16.69,156995.0,13.6209,13.6209,13.5802,13.5884,156995.0
2021-03-08 11:35:00,16.68,16.68,16.6,16.62,119121.0,13.5802,13.5802,13.5151,13.5314,119121.0
2021-03-08 11:40:00,16.62,16.65,16.6,16.61,60440.0,13.5314,13.5558,13.5151,13.5232,60440.0
2021-03-08 11:45:00,16.61,16.63,16.59,16.63,64021.0,13.5232,13.5395,13.5069,13.5395,64021.0
2021-03-08 11:50:00,16.62,16.63,16.58,16.61,48874.0,13.5314,13.5395,13.4988,13.5232,48874.0
2021-03-08 11:55:00,16.62,16.66,16.6,16.62,77460.0,13.5314,13.5639,13.5151,13.5314,77460.0
2021-03-08 12:00:00,16.62,16.67,16.61,16.66,59056.0,13.5314,13.5721,13.5232,13.5639,59056.0
2021-03-08 12:05:00,16.67,16.72,16.67,16.71,64619.0,13.5721,13.6128,13.5721,13.6046,64619.0
2021-03-08 12:10:00,16.71,16.73,16.7,16.72,44433.0,13.6046,13.6209,13.5965,13.6128,44433.0
2021-03-08 12:15:00,16.72,16.78,16.71,16.75,95184.0,13.6128,13.6616,13.6046,13.6372,95184.0
2021-03-08 12:20:00,16.75,16.82,16.74,16.82,159248.0,13.6372,13.6942,13.6291,13.6942,159248.0
2021-03-08 12:25:00,16.82,16.83,16.78,16.81,158878.0,13.6942,13.7023,13.6616,13.6861,158878.0
2021-03-08 12:30:00,16.81,16.82,16.78,16.78,62206.0,13.6861,13.6942,13.6616,13.6616,62206.0
2021-03-08 12:35:00,16.78,16.79,16.74,16.75,81999.0,13.6616,13.6698,13.6291,13.6372,81999.0
2021-03-08 12:40:00,16.74,16.77,16.73,16.73,114646.0,13.6291,13.6535,13.6209,13.6209,114646.0
2021-03-08 12:45:00,16.74,16.78,16.73,16.76,117385.0,13.6291,13.6616,13.6209,13.6453,117385.0
2021-03-08 12:50:00,16.76,16.78,16.74,16.76,24262.0,13.6453,13.6616,13.6291,13.6453,24262.0
2021-03-08 12:55:00,16.76,16.76,16.72,16.72,52036.0,13.6453,13.6453,13.6128,13.6128,52036.0
2021-03-08 13:00:00,16.73,16.78,16.73,16.77,47558.0,13.6209,13.6616,13.6209,13.6535,47558.0
2021-03-08 13:05:00,16.77,16.78,16.74,16.77,75131.0,13.6535,13.6616,13.6291,13.6535,75131.0
2021-03-08 13:10:00,16.77,16.78,16.71,16.71,76582.0,13.6535,13.6616,13.6046,13.6046,76582.0
2021-03-08 13:15:00,16.71,16.76,16.71,16.72,56243.0,13.6046,13.6453,13.6046,13.6128,56243.0
2021-03-08 13:20:00,16.72,16.73,16.71,16.72,57719.0,13.6128,13.6209,13.6046,13.6128,57719.0
2021-03-08 13:25:00,16.72,16.72,16.66,16.67,70653.0,13.6128,13.6128,13.5639,13.5721,70653.0
2021-03-08 13:30:00,16.67,16.68,16.63,16.63,71433.0,13.5721,13.5802,13.5395,13.5395,71433.0
2021-03-08 13:35:00,16.63,16.67,16.62,16.65,114234.0,13.5395,13.5721,13.5314,13.5558,114234.0
2021-03-08 13:40:00,16.65,16.66,16.6,16.63,83446.0,13.5558,13.5639,13.5151,13.5395,83446.0
2021-03-08 13:45:00,16.62,16.65,16.56,16.57,121256.0,13.5314,13.5558,13.4825,13.4907,121256.0
2021-03-08 13:50:00,16.58,16.61,16.55,16.6,104074.0,13.4988,13.5232,13.4744,13.5151,104074.0
2021-03-08 13:55:00,16.59,16.6,16.55,16.55,42308.0,13.5069,13.5151,13.4744,13.4744,42308.0
2021-03-08 14:00:00,16.55,16.59,16.54,16.57,108570.0,13.4744,13.5069,13.4662,13.4907,108570.0
2021-03-08 14:05:00,16.57,16.59,16.55,16.56,97608.0,13.4907,13.5069,13.4744,13.4825,97608.0
2021-03-08 14:10:00,16.56,16.57,16.52,16.53,113609.0,13.4825,13.4907,13.4499,13.4581,113609.0
2021-03-08 14:15:00,16.53,16.54,16.48,16.5,66511.0,13.4581,13.4662,13.4174,13.4337,66511.0
2021-03-08 14:20:00,16.5,16.54,16.49,16.52,60899.0,13.4337,13.4662,13.4255,13.4499,60899.0
2021-03-08 14:25:00,16.52,16.57,16.52,16.56,43555.0,13.4499,13.4907,13.4499,13.4825,43555.0
2021-03-08 14:30:00,16.56,16.57,16.54,16.55,37652.0,13.4825,13.4907,13.4662,13.4744,37652.0
2021-03-08 14:35:00,16.55,16.58,16.54,16.54,90988.0,13.4744,13.4988,13.4662,13.4662,90988.0
2021-03-08 14:40:00,16.54,16.57,16.51,16.52,68502.0,13.4662,13.4907,13.4418,13.4499,68502.0
2021-03-08 14:45:00,16.52,16.56,16.51,16.53,77411.0,13.4499,13.4825,13.4418,13.4581,77411.0
2021-03-08 14:50:00,16.54,16.57,16.53,16.56,60530.0,13.4662,13.4907,13.4581,13.4825,60530.0
2021-03-08 14:55:00,16.56,16.58,16.54,16.56,82033.0,13.4825,13.4988,13.4662,13.4825,82033.0
2021-03-08 15:00:00,16.56,16.57,16.51,16.55,132054.0,13.4825,13.4907,13.4418,13.4744,132054.0
2021-03-08 15:05:00,16.55,16.6,16.54,16.6,140753.0,13.4744,13.5151,13.4662,13.5151,140753.0
2021-03-08 15:10:00,16.6,16.62,16.57,16.62,124074.0,13.5151,13.5314,13.4907,13.5314,124074.0
2021-03-08 15:15:00,16.62,16.63,16.58,16.6,139798.0,13.5314,13.5395,13.4988,13.5151,139798.0
2021-03-08 15:20:00,16.6,16.64,16.59,16.64,100395.0,13.5151,13.5476,13.5069,13.5476,100395.0
2021-03-08 15:25:00,16.64,16.65,16.61,16.61,125975.0,13.5476,13.5558,13.5232,13.5232,125975.0
2021-03-08 15:30:00,16.62,16.71,16.61,16.68,235915.0,13.5314,13.6046,13.5232,13.5802,235915.0
2021-03-08 15:35:00,16.68,16.7,16.67,16.69,157937.0,13.5802,13.5965,13.5721,13.5884,157937.0
2021-03-08 15:40:00,16.69,16.74,16.67,16.73,497648.0,13.5884,13.6291,13.5721,13.6209,497648.0
2021-03-08 15:45:00,16.73,16.74,16.68,16.69,308433.0,13.6209,13.6291,13.5802,13.5884,308433.0
2021-03-08 15:50:00,16.7,16.74,16.69,16.71,621256.0,13.5965,13.6291,13.5884,13.6046,621256.0
2021-03-08 15:55:00,16.71,16.71,16.6,16.6,659961.0,13.6046,13.6046,13.5151,13.5151,659961.0
2021-03-09 09:30:00,16.33,16.39,16.15,16.16,585892.0,13.2953,13.3441,13.1487,13.1568,585892.0
2021-03-09 09:35:00,16.15,16.15,15.96,15.99,469915.0,13.1487,13.1487,12.994,13.0184,469915.0
2021-03-09 09:40:00,15.99,16.0,15.91,15.97,267457.0,13.0184,13.0266,12.9533,13.0022,267457.0
2021-03-09 09:45:00,15.96,16.09,15.95,16.02,165172.0,12.994,13.0999,12.9859,13.0429,165172.0
2021-03-09 09:50:00,16.02,16.05,15.92,15.93,189064.0,13.0429,13.0673,12.9614,12.9696,189064.0
2021-03-09 09:55:00,15.93,15.95,15.91,15.93,276161.0,12.9696,12.9859,12.9533,12.9696,276161.0
2021-03-09 10:00:00,15.93,15.96,15.88,15.91,306011.0,12.9696,12.994,12.9289,12.9533,306011.0
2021-03-09 10:05:00,15.91,16.01,15.9,16.0,181727.0,12.9533,13.0347,12.9452,13.0266,181727.0
2021-03-09 10:10:00,16.0,16.02,15.9,15.91,81268.0,13.0266,13.0429,12.9452,12.9533,81268.0
2021-03-09 10:15:00,15.91,16.01,15.9,16.0,77415.0,12.9533,13.0347,12.9452,13.0266,77415.0
2021-03-09 10:20:00,16.0,16.08,16.0,16.04,172157.0,13.0266,13.0917,13.0266,13.0591,172157.0
2021-03-09 10:25:00,16.04,16.08,16.01,16.02,239898.0,13.0591,13.0917,13.0347,13.0429,239898.0
2021-03-09 10:30:00,16.03,16.11,16.01,16.11,108687.0,13.051,13.1161,13.0347,13.1161,108687.0
2021-03-09 10:35:00,16.1,16.22,16.1,16.2,245778.0,13.108,13.2057,13.108,13.1894,245778.0
2021-03-09 10:40:00,16.2,16.2,16.13,16.14,89955.0,13.1894,13.1894,13.1324,13.1406,89955.0
2021-03-09 10:45:00,16.14,16.2,16.12,16.16,320015.0,13.1406,13.1894,13.1243,13.1568,320015.0
2021-03-09 10:50:00,16.16,16.24,16.16,16.22,323415.0,13.1568,13.222,13.1568,13.2057,323415.0
2021-03-09 10:55:00,16.22,16.28,16.21,16.26,210320.0,13.2057,13.2545,13.1976,13.2383,210320.0
2021-03-09 11:00:00,16.26,16.35,16.26,16.32,203122.0,13.2383,13.3115,13.2383,13.2871,203122.0
2021-03-09 11:05:00,16.32,16.37,16.31,16.35,57810.0,13.2871,13.3278,13.279,13.3115,57810.0
2021-03-09 11:10:00,16.34,16.37,16.32,16.33,117406.0,13.3034,13.3278,13.2871,13.2953,117406.0
2021-03-09 11:15:00,16.32,16.33,16.25,16.28,89149.0,13.2871,13.2953,13.2301,13.2545,89149.0
2021-03-09 11:20:00,16.29,16.3,16.23,16.27,58150.0,13.2627,13.2708,13.2138,13.2464,58150.0
2021-03-09 11:25:00,16.27,16.29,16.25,16.27,42501.0,13.2464,13.2627,13.2301,13.2464,42501.0
2021-03-09 11:30:00,16.26,16.29,16.23,16.26,58655.0,13.2383,13.2627,13.2138,13.2383,58655.0
2021-03-09 11:35:00,16.25,16.3,16.25,16.29,41331.0,13.2301,13.2708,13.2301,13.2627,41331.0
2021-03-09 11:40:00,16.29,16.31,16.29,16.3,185280.0,13.2627,13.279,13.2627,13.2708,185280.0
2021-03-09 11:45:00,16.3,16.32,16.27,16.3,158184.0,13.2708,13.2871,13.2464,13.2708,158184.0
2021-03-09 11:50:00,16.3,16.34,16.3,16.31,65536.0,13.2708,13.3034,13.2708,13.279,65536.0
2021-03-09 11:55:00,16.31,16.33,16.3,16.32,43187.0,13.279,13.2953,13.2708,13.2871,43187.0
2021-03-09 12:00:00,16.32,16.33,16.27,16.28,49097.0,13.2871,13.2953,13.2464,13.2545,49097.0
2021-03-09 12:05:00,16.28,16.28,16.26,16.27,31631.0,13.2545,13.2545,13.2383,13.2464,31631.0
2021-03-09 12:10:00,16.28,16.3,16.27,16.27,66824.0,13.2545,13.2708,13.2464,13.2464,66824.0
2021-03-09 12:15:00,16.28,16.28,16.25,16.25,44564.0,13.2545,13.2545,13.2301,13.2301,44564.0
2021-03-09 12:20:00,16.25,16.3,16.25,16.29,45764.0,13.2301,13.2708,13.2301,13.2627,45764.0
2021-03-09 12:25:00,16.29,16.31,16.28,16.3,37764.0,13.2627,13.279,13.2545,13.2708,37764.0
2021-03-09 12:30:00,16.3,16.33,16.29,16.31,68498.0,13.2708,13.2953,13.2627,13.279,68498.0
2021-03-09 12:35:00,16.31,16.33,16.3,16.3,151373.0,13.279,13.2953,13.2708,13.2708,151373.0
2021-03-09 12:40:00,16.3,16.31,16.25,16.26,177105.0,13.2708,13.279,13.2301,13.2383,177105.0
2021-03-09 12:45:00,16.25,16.27,16.23,16.23,82973.0,13.2301,13.2464,13.2138,13.2138,82973.0
2021-03-09 12:50:00,16.23,16.25,16.21,16.23,131656.0,13.2138,13.2301,13.1976,13.2138,131656.0
2021-03-09 12:55:00,16.22,16.23,16.19,16.21,62721.0,13.2057,13.2138,13.1813,13.1976,62721.0
2021-03-09 13:00:00,16.21,16.24,16.19,16.23,64489.0,13.1976,13.222,13.1813,13.2138,64489.0
2021-03-09 13:05:00,16.23,16.25,16.22,16.23,65625.0,13.2138,13.2301,13.2057,13.2138,65625.0
2021-03-09 13:10:00,16.23,16.23,16.21,16.22,47949.0,13.2138,13.2138,13.1976,13.2057,47949.0
2021-03-09 13:15:00,16.21,16.23,16.16,16.17,70529.0,13.1976,13.2138,13.1568,13.165,70529.0
2021-03-09 13:20:00,16.16,16.17,16.14,16.14,61948.0,13.1568,13.165,13.1406,13.1406,61948.0
2021-03-09 13:25:00,16.15,16.2,16.14,16.18,72142.0,13.1487,13.1894,13.1406,13.1731,72142.0
2021-03-09 13:30:00,16.18,16.21,16.17,16.21,68829.0,13.1731,13.1976,13.165,13.1976,68829.0
2021-03-09 13:35:00,16.21,16.23,16.2,16.23,89722.0,13.1976,13.2138,13.1894,13.2138,89722.0
2021-03-09 13:40:00,16.23,16.26,16.22,16.26,38996.0,13.2138,13.2383,13.2057,13.2383,38996.0
2021-03-09 13:45:00,16.26,16.27,16.24,16.25,55607.0,13.2383,13.2464,13.222,13.2301,55607.0
2021-03-09 13:50:00,16.25,16.26,16.23,16.23,48384.0,13.2301,13.2383,13.2138,13.2138,48384.0
2021-03-09 13:55:00,16.23,16.26,16.23,16.23,44563.0,13.2138,13.2383,13.2138,13.2138,44563.0
2021-03-09 14:00:00,16.23,16.26,16.23,16.25,56113.0,13.2138,13.2383,13.2138,13.2301,56113.0
2021-03-09 14:05:00,16.25,16.25,16.22,16.23,30877.0,13.2301,13.2301,13.2057,13.2138,30877.0
2021-03-09 14:10:00,16.23,16.25,16.22,16.24,82405.0,13.2138,13.2301,13.2057,13.222,82405.0
2021-03-09 14:15:00,16.25,16.25,16.22,16.23,48162.0,13.2301,13.2301,13.2057,13.2138,48162.0
2021-03-09 14:20:00,16.23,16.24,16.22,16.23,57621.0,13.2138,13.222,13.2057,13.2138,57621.0
2021-03-09 14:25:00,16.22,16.24,16.21,16.23,59092.0,13.2057,13.222,13.1976,13.2138,59092.0
2021-03-09 14:30:00,16.23,16.29,16.23,16.29,90596.0,13.2138,13.2627,13.2138,13.2627,90596.0
2021-03-09 14:35:00,16.29,16.3,16.25,16.25,52059.0,13.2627,13.2708,13.2301,13.2301,52059.0
2021-03-09 14:40:00,16.25,16.27,16.25,16.25,74545.0,13.2301,13.2464,13.2301,13.2301,74545.0
2021-03-09 14:45:00,16.25,16.26,16.22,16.23,56500.0,13.2301,13.2383,13.2057,13.2138,56500.0
2021-03-09 14:50:00,16.23,16.24,16.21,16.23,38443.0,13.2138,13.222,13.1976,13.2138,38443.0
2021-03-09 14:55:00,16.23,16.24,16.21,16.22,91805.0,13.2138,13.222,13.1976,13.2057,91805.0
2021-03-09 15:00:00,16.22,16.26,16.22,16.25,90528.0,13.2057,13.2383,13.2057,13.2301,90528.0
2021-03-09 15:05:00,16.25,16.27,16.24,16.27,144096.0,13.2301,13.2464,13.222,13.2464,144096.0
2021-03-09 15:10:00,16.27,16.28,16.25,16.25,62944.0,13.2464,13.2545,13.2301,13.2301,62944.0
2021-03-09 15:15:00,16.26,16.27,16.24,16.27,126418.0,13.2383,13.2464,13.222,13.2464,126418.0
2021-03-09 15:20:00,16.26,16.27,16.23,16.23,59968.0,13.2383,13.2464,13.2138,13.2138,59968.0
2021-03-09 15:25:00,16.23,16.24,16.18,16.19,168087.0,13.2138,13.222,13.1731,13.1813,168087.0
2021-03-09 15:30:00,16.19,16.19,16.13,16.13,103942.0,13.1813,13.1813,13.1324,13.1324,103942.0
2021-03-09 15:35:00,16.13,16.17,16.11,16.17,130601.0,13.1324,13.165,13.1161,13.165,130601.0
2021-03-09 15:40:00,16.17,16.17,16.11,16.13,134708.0,13.165,13.165,13.1161,13.1324,134708.0
2021-03-09 15:45:00,16.13,16.15,16.11,16.11,171388.0,13.1324,13.1487,13.1161,13.1161,171388.0
2021-03-09 15:50:00,16.12,16.12,16.08,16.12,323767.0,13.1243,13.1243,13.0917,13.1243,323767.0
2021-03-09 15:55:00,16.12,16.12,16.04,16.05,448718.0,13.1243,13.1243,13.0591,13.0673,448718.0
2021-03-10 09:30:00,16.06,16.17,16.01,16.17,335858.0,13.0754,13.165,13.0347,13.165,335858.0
2021-03-10 09:35:00,16.16,16.24,16.12,16.21,229461.0,13.1568,13.222,13.1243,13.1976,229461.0
2021-03-10 09:40:00,16.22,16.38,16.21,16.36,350514.0,13.2057,13.336,13.1976,13.3197,350514.0
2021-03-10 09:45:00,16.36,16.36,16.27,16.27,97669.0,13.3197,13.3197,13.2464,13.2464,97669.0
2021-03-10 09:50:00,16.28,16.32,16.24,16.29,166390.0,13.2545,13.2871,13.222,13.2627,166390.0
2021-03-10 09:55:00,16.29,16.33,16.27,16.29,139452.0,13.2627,13.2953,13.2464,13.2627,139452.0
2021-03-10 10:00:00,16.3,16.33,16.26,16.3,110162.0,13.2708,13.2953,13.2383,13.2708,110162.0
2021-03-10 10:05:00,16.3,16.32,16.21,16.24,146277.0,13.2708,13.2871,13.1976,13.222,146277.0
2021-03-10 10:10:00,16.24,16.29,16.22,16.23,113573.0,13.222,13.2627,13.2057,13.2138,113573.0
2021-03-10 10:15:00,16.23,16.29,16.22,16.27,144824.0,13.2138,13.2627,13.2057,13.2464,144824.0
2021-03-10 10:20:00,16.27,16.27,16.21,16.21,65103.0,13.2464,13.2464,13.1976,13.1976,65103.0
2021-03-10 10:25:00,16.21,16.23,16.14,16.14,125302.0,13.1976,13.2138,13.1406,13.1406,125302.0
2021-03-10 10:30:00,16.14,16.25,16.13,16.25,120818.0,13.1406,13.2301,13.1324,13.2301,120818.0
2021-03-10 10:35:00,16.24,16.25,16.15,16.16,69895.0,13.222,13.2301,13.1487,13.1568,69895.0
2021-03-10 10:40:00,16.16,16.19,16.14,16.16,191993.0,13.1568,13.1813,13.1406,13.1568,191993.0
2021-03-10 10:45:00,16.16,16.23,16.15,16.23,114531.0,13.1568,13.2138,13.1487,13.2138,114531.0
2021-03-10 10:50:00,16.23,16.24,16.18,16.23,73982.0,13.2138,13.222,13.1731,13.2138,73982.0
2021-03-10 10:55:00,16.23,16.25,16.17,16.2,85351.0,13.2138,13.2301,13.165,13.1894,85351.0
2021-03-10 11:00:00,16.2,16.26,16.2,16.23,75722.0,13.1894,13.2383,13.1894,13.2138,75722.0
2021-03-10 11:05:00,16.22,16.25,16.19,16.23,107639.0,13.2057,13.2301,13.1813,13.2138,107639.0
2021-03-10 11:10:00,16.22,16.28,16.2,16.27,106526.0,13.2057,13.2545,13.1894,13.2464,106526.0
2021-03-10 11:15:00,16.28,16.3,16.23,16.25,107087.0,13.2545,13.2708,13.2138,13.2301,107087.0
2021-03-10 11:20:00,16.25,16.26,16.2,16.24,134945.0,13.2301,13.2383,13.1894,13.222,134945.0
2021-03-10 11:25:00,16.25,16.27,16.23,16.25,59494.0,13.2301,13.2464,13.2138,13.2301,59494.0
2021-03-10 11:30:00,16.24,16.27,16.23,16.27,55484.0,13.222,13.2464,13.2138,13.2464,55484.0
2021-03-10 11:35:00,16.26,16.28,16.24,16.26,58355.0,13.2383,13.2545,13.222,13.2383,58355.0
2021-03-10 11:40:00,16.26,16.26,16.2,16.22,42923.0,13.2383,13.2383,13.1894,13.2057,42923.0
2021-03-10 11:45:00,16.22,16.28,16.21,16.28,103278.0,13.2057,13.2545,13.1976,13.2545,103278.0
2021-03-10 11:50:00,16.28,16.31,16.27,16.29,75524.0,13.2545,13.279,13.2464,13.2627,75524.0
2021-03-10 11:55:00,16.29,16.31,16.27,16.31,109685.0,13.2627,13.279,13.2464,13.279,109685.0
2021-03-10 12:00:00,16.31,16.32,16.29,16.3,34323.0,13.279,13.2871,13.2627,13.2708,34323.0
2021-03-10 12:05:00,16.3,16.3,16.28,16.28,43021.0,13.2708,13.2708,13.2545,13.2545,43021.0
2021-03-10 12:10:00,16.28,16.31,16.27,16.3,43459.0,13.2545,13.279,13.2464,13.2708,43459.0
2021-03-10 12:15:00,16.29,16.32,16.28,16.3,27731.0,13.2627,13.2871,13.2545,13.2708,27731.0
2021-03-10 12:20:00,16.3,16.31,16.23,16.25,102423.0,13.2708,13.279,13.2138,13.2301,102423.0
2021-03-10 12:25:00,16.25,16.26,16.23,16.23,40659.0,13.2301,13.2383,13.2138,13.2138,40659.0
2021-03-10 12:30:00,16.23,16.26,16.2,16.21,50316.0,13.2138,13.2383,13.1894,13.1976,50316.0
2021-03-10 12:35:00,16.21,16.21,16.16,16.16,79415.0,13.1976,13.1976,13.1568,13.1568,79415.0
2021-03-10 12:40:00,16.17,16.2,16.16,16.19,49041.0,13.165,13.1894,13.1568,13.1813,49041.0
2021-03-10 12:45:00,16.19,16.2,16.17,16.17,42812.0,13.1813,13.1894,13.165,13.165,42812.0
2021-03-10 12:50:00,16.18,16.19,16.16,16.19,51318.0,13.1731,13.1813,13.1568,13.1813,51318.0
2021-03-10 12:55:00,16.19,16.2,16.16,16.19,43775.0,13.1813,13.1894,13.1568,13.1813,43775.0
2021-03-10 13:00:00,16.19,16.22,16.16,16.21,74341.0,13.1813,13.2057,13.1568,13.1976,74341.0
2021-03-10 13:05:00,16.21,16.26,16.21,16.25,51542.0,13.1976,13.2383,13.1976,13.2301,51542.0
2021-03-10 13:10:00,16.26,16.27,16.25,16.26,24399.0,13.2383,13.2464,13.2301,13.2383,24399.0
2021-03-10 13:15:00,16.26,16.28,16.23,16.27,62787.0,13.2383,13.2545,13.2138,13.2464,62787.0
2021-03-10 13:20:00,16.27,16.29,16.26,16.28,32796.0,13.2464,13.2627,13.2383,13.2545,32796.0
2021-03-10 13:25:00,16.28,16.35,16.27,16.35,174184.0,13.2545,13.3115,13.2464,13.3115,174184.0
2021-03-10 13:30:00,16.35,16.37,16.32,16.34,83646.0,13.3115,13.3278,13.2871,13.3034,83646.0
2021-03-10 13:35:00,16.35,16.35,16.3,16.32,64044.0,13.3115,13.3115,13.2708,13.2871,64044.0
2021-03-10 13:40:00,16.32,16.34,16.31,16.32,71724.0,13.2871,13.3034,13.279,13.2871,71724.0
2021-03-10 13:45:00,16.32,16.33,16.29,16.32,74243.0,13.2871,13.2953,13.2627,13.2871,74243.0
2021-03-10 13:50:00,16.32,16.4,16.31,16.39,71503.0,13.2871,13.3522,13.279,13.3441,71503.0
2021-03-10 13:55:00,16.38,16.39,16.36,16.37,37064.0,13.336,13.3441,13.3197,13.3278,37064.0
2021-03-10 14:00:00,16.37,16.38,16.36,16.38,171747.0,13.3278,13.336,13.3197,13.336,171747.0
2021-03-10 14:05:00,16.38,16.4,16.36,16.37,92395.0,13.336,13.3522,13.3197,13.3278,92395.0
2021-03-10 14:10:00,16.37,16.39,16.35,16.37,58247.0,13.3278,13.3441,13.3115,13.3278,58247.0
2021-03-10 14:15:00,16.37,16.38,16.36,16.38,38442.0,13.3278,13.336,13.3197,13.336,38442.0
2021-03-10 14:20:00,16.38,16.4,16.36,16.38,53262.0,13.336,13.3522,13.3197,13.336,53262.0
2021-03-10 14:25:00,16.38,16.39,16.37,16.37,100780.0,13.336,13.3441,13.3278,13.3278,100780.0
2021-03-10 14:30:00,16.38,16.39,16.36,16.38,131571.0,13.336,13.3441,13.3197,13.336,131571.0
2021-03-10 14:35:00,16.37,16.41,16.36,16.39,98410.0,13.3278,13.3604,13.3197,13.3441,98410.0
2021-03-10 14:40:00,16.39,16.4,16.36,16.36,44113.0,13.3441,13.3522,13.3197,13.3197,44113.0
2021-03-10 14:45:00,16.36,16.4,16.35,16.38,83574.0,13.3197,13.3522,13.3115,13.336,83574.0
2021-03-10 14:50:00,16.38,16.4,16.37,16.38,79903.0,13.336,13.3522,13.3278,13.336,79903.0
2021-03-10 14:55:00,16.37,16.41,16.36,16.39,267820.0,13.3278,13.3604,13.3197,13.3441,267820.0
2021-03-10 15:00:00,16.39,16.39,16.34,16.35,92948.0,13.3441,13.3441,13.3034,13.3115,92948.0
2021-03-10 15:05:00,16.35,16.38,16.34,16.36,74806.0,13.3115,13.336,13.3034,13.3197,74806.0
2021-03-10 15:10:00,16.36,16.36,16.32,16.34,145123.0,13.3197,13.3197,13.2871,13.3034,145123.0
2021-03-10 15:15:00,16.33,16.34,16.32,16.32,81734.0,13.2953,13.3034,13.2871,13.2871,81734.0
2021-03-10 15:20:00,16.32,16.34,16.31,16.34,106878.0,13.2871,13.3034,13.279,13.3034,106878.0
2021-03-10 15:25:00,16.34,16.35,16.3,16.3,98952.0,13.3034,13.3115,13.2708,13.2708,98952.0
2021-03-10 15:30:00,16.3,16.3,16.27,16.3,101608.0,13.2708,13.2708,13.2464,13.2708,101608.0
2021-03-10 15:35:00,16.3,16.33,16.29,16.31,79201.0,13.2708,13.2953,13.2627,13.279,79201.0
2021-03-10 15:40:00,16.31,16.35,16.3,16.35,169018.0,13.279,13.3115,13.2708,13.3115,169018.0
2021-03-10 15:45:00,16.35,16.35,16.32,16.33,145390.0,13.3115,13.3115,13.2871,13.2953,145390.0
2021-03-10 15:50:00,16.33,16.38,16.33,16.36,390083.0,13.2953,13.336,13.2953,13.3197,390083.0
2021-03-10 15:55:00,16.36,16.37,16.34,16.35,414015.0,13.3197,13.3278,13.3034,13.3115,414015.0
2021-03-11 09:30:00,16.11,16.25,16.06,16.14,362719.0,13.1161,13.2301,13.0754,13.1406,362719.0
2021-03-11 09:35:00,16.14,16.18,16.12,16.15,127556.0,13.1406,13.1731,13.1243,13.1487,127556.0
2021-03-11 09:40:00,16.15,16.2,16.12,16.15,153372.0,13.1487,13.1894,13.1243,13.1487,153372.0
2021-03-11 09:45:00,16.15,16.2,16.13,16.16,148306.0,13.1487,13.1894,13.1324,13.1568,148306.0
2021-03-11 09:50:00,16.16,16.19,16.15,16.16,96758.0,13.1568,13.1813,13.1487,13.1568,96758.0
2021-03-11 09:55:00,16.16,16.27,16.16,16.26,229465.0,13.1568,13.2464,13.1568,13.2383,229465.0
2021-03-11 10:00:00,16.26,16.27,16.16,16.16,93974.0,13.2383,13.2464,13.1568,13.1568,93974.0
2021-03-11 10:05:00,16.16,16.25,16.15,16.25,81544.0,13.1568,13.2301,13.1487,13.2301,81544.0
2021-03-11 10:10:00,16.24,16.27,16.24,16.26,87968.0,13.222,13.2464,13.222,13.2383,87968.0
2021-03-11 10:15:00,16.26,16.26,16.22,16.25,65706.0,13.2383,13.2383,13.2057,13.2301,65706.0
2021-03-11 10:20:00,16.25,16.29,16.24,16.28,66878.0,13.2301,13.2627,13.222,13.2545,66878.0
2021-03-11 10:25:00,16.28,16.3,16.26,16.29,114318.0,13.2545,13.2708,13.2383,13.2627,114318.0
2021-03-11 10:30:00,16.29,16.3,16.27,16.29,93705.0,13.2627,13.2708,13.2464,13.2627,93705.0
2021-03-11 10:35:00,16.28,16.29,16.25,16.27,84442.0,13.2545,13.2627,13.2301,13.2464,84442.0
2021-03-11 10:40:00,16.27,16.3,16.26,16.28,63072.0,13.2464,13.2708,13.2383,13.2545,63072.0
2021-03-11 10:45:00,16.29,16.34,16.28,16.32,100842.0,13.2627,13.3034,13.2545,13.2871,100842.0
2021-03-11 10:50:00,16.31,16.33,16.27,16.29,189599.0,13.279,13.2953,13.2464,13.2627,189599.0
2021-03-11 10:55:00,16.3,16.31,16.26,16.27,82371.0,13.2708,13.279,13.2383,13.2464,82371.0
2021-03-11 11:00:00,16.28,16.31,16.25,16.3,76334.0,13.2545,13.279,13.2301,13.2708,76334.0
2021-03-11 11:05:00,16.3,16.36,16.3,16.36,67281.0,13.2708,13.3197,13.2708,13.3197,67281.0
2021-03-11 11:10:00,16.36,16.41,16.35,16.37,77351.0,13.3197,13.3604,13.3115,13.3278,77351.0
2021-03-11 11:15:00,16.38,16.38,16.33,16.36,89478.0,13.336,13.336,13.2953,13.3197,89478.0
2021-03-11 11:20:00,16.36,16.36,16.33,16.35,65618.0,13.3197,13.3197,13.2953,13.3115,65618.0
2021-03-11 11:25:00,16.35,16.39,16.34,16.35,59481.0,13.3115,13.3441,13.3034,13.3115,59481.0
2021-03-11 11:30:00,16.36,16.36,16.33,16.33,71224.0,13.3197,13.3197,13.2953,13.2953,71224.0
2021-03-11 11:35:00,16.34,16.34,16.3,16.31,62621.0,13.3034,13.3034,13.2708,13.279,62621.0
2021-03-11 11:40:00,16.31,16.33,16.3,16.31,35668.0,13.279,13.2953,13.2708,13.279,35668.0
2021-03-11 11:45:00,16.32,16.34,16.3,16.31,114473.0,13.2871,13.3034,13.2708,13.279,114473.0
2021-03-11 11:50:00,16.31,16.32,16.3,16.3,38989.0,13.279,13.2871,13.2708,13.2708,38989.0
2021-03-11 11:55:00,16.3,16.31,16.27,16.28,64817.0,13.2708,13.279,13.2464,13.2545,64817.0
2021-03-11 12:00:00,16.28,16.3,16.25,16.26,63048.0,13.2545,13.2708,13.2301,13.2383,63048.0
2021-03-11 12:05:00,16.25,16.27,16.25,16.27,39513.0,13.2301,13.2464,13.2301,13.2464,39513.0
2021-03-11 12:10:00,16.27,16.28,16.25,16.25,30751.0,13.2464,13.2545,13.2301,13.2301,30751.0
2021-03-11 12:15:00,16.26,16.26,16.23,16.25,70068.0,13.2383,13.2383,13.2138,13.2301,70068.0
2021-03-11 12:20:00,16.25,16.27,16.25,16.25,35536.0,13.2301,13.2464,13.2301,13.2301,35536.0
2021-03-11 12:25:00,16.26,16.27,16.23,16.23,81956.0,13.2383,13.2464,13.2138,13.2138,81956.0
2021-03-11 12:30:00,16.23,16.27,16.22,16.26,65246.0,13.2138,13.2464,13.2057,13.2383,65246.0
2021-03-11 12:35:00,16.26,16.28,16.25,16.27,43406.0,13.2383,13.2545,13.2301,13.2464,43406.0
2021-03-11 12:40:00,16.26,16.26,16.21,16.21,49664.0,13.2383,13.2383,13.1976,13.1976,49664.0
2021-03-11 12:45:00,16.21,16.22,16.17,16.18,66653.0,13.1976,13.2057,13.165,13.1731,66653.0
2021-03-11 12:50:00,16.18,16.19,16.16,16.18,67673.0,13.1731,13.1813,13.1568,13.1731,67673.0
2021-03-11 12:55:00,16.17,16.21,16.17,16.21,63651.0,13.165,13.1976,13.165,13.1976,63651.0
2021-03-11 13:00:00,16.21,16.23,16.2,16.21,103834.0,13.1976,13.2138,13.1894,13.1976,103834.0
2021-03-11 13:05:00,16.21,16.22,16.18,16.19,89271.0,13.1976,13.2057,13.1731,13.1813,89271.0
2021-03-11 13:10:00,16.19,16.22,16.19,16.21,77799.0,13.1813,13.2057,13.1813,13.1976,77799.0
2021-03-11 13:15:00,16.21,16.22,16.19,16.2,38700.0,13.1976,13.2057,13.1813,13.1894,38700.0
2021-03-11 13:20:00,16.19,16.21,16.18,16.19,47760.0,13.1813,13.1976,13.1731,13.1813,47760.0
2021-03-11 13:25:00,16.19,16.21,16.18,16.21,34105.0,13.1813,13.1976,13.1731,13.1976,34105.0
2021-03-11 13:30:00,16.21,16.27,16.2,16.27,120591.0,13.1976,13.2464,13.1894,13.2464,120591.0
2021-03-11 13:35:00,16.26,16.28,16.25,16.26,45831.0,13.2383,13.2545,13.2301,13.2383,45831.0
2021-03-11 13:40:00,16.27,16.28,16.25,16.25,28245.0,13.2464,13.2545,13.2301,13.2301,28245.0
2021-03-11 13:45:00,16.25,16.27,16.25,16.25,41439.0,13.2301,13.2464,13.2301,13.2301,41439.0
2021-03-11 13:50:00,16.25,16.3,16.24,16.29,48424.0,13.2301,13.2708,13.222,13.2627,48424.0
2021-03-11 13:55:00,16.28,16.28,16.24,16.25,76902.0,13.2545,13.2545,13.222,13.2301,76902.0
2021-03-11 14:00:00,16.26,16.3,16.26,16.28,46004.0,13.2383,13.2708,13.2383,13.2545,46004.0
2021-03-11 14:05:00,16.29,16.3,16.27,16.27,95572.0,13.2627,13.2708,13.2464,13.2464,95572.0
2021-03-11 14:10:00,16.28,16.3,16.26,16.28,72457.0,13.2545,13.2708,13.2383,13.2545,72457.0
2021-03-11 14:15:00,16.28,16.3,16.28,16.29,71392.0,13.2545,13.2708,13.2545,13.2627,71392.0
2021-03-11 14:20:00,16.29,16.3,16.28,16.3,29589.0,13.2627,13.2708,13.2545,13.2708,29589.0
2021-03-11 14:25:00,16.3,16.31,16.28,16.3,94121.0,13.2708,13.279,13.2545,13.2708,94121.0
2021-03-11 14:30:00,16.3,16.3,16.25,16.27,52888.0,13.2708,13.2708,13.2301,13.2464,52888.0
2021-03-11 14:35:00,16.26,16.29,16.25,16.26,90010.0,13.2383,13.2627,13.2301,13.2383,90010.0
2021-03-11 14:40:00,16.27,16.27,16.24,16.24,55591.0,13.2464,13.2464,13.222,13.222,55591.0
2021-03-11 14:45:00,16.24,16.25,16.22,16.23,66288.0,13.222,13.2301,13.2057,13.2138,66288.0
2021-03-11 14:50:00,16.23,16.25,16.22,16.23,57695.0,13.2138,13.2301,13.2057,13.2138,57695.0
2021-03-11 14:55:00,16.23,16.24,16.21,16.21,61318.0,13.2138,13.222,13.1976,13.1976,61318.0
2021-03-11 15:00:00,16.21,16.25,16.21,16.23,101928.0,13.1976,13.2301,13.1976,13.2138,101928.0
2021-03-11 15:05:00,16.23,16.25,16.22,16.23,63398.0,13.2138,13.2301,13.2057,13.2138,63398.0
2021-03-11 15:10:00,16.23,16.24,16.2,16.21,86891.0,13.2138,13.222,13.1894,13.1976,86891.0
2021-03-11 15:15:00,16.21,16.22,16.2,16.21,99772.0,13.1976,13.2057,13.1894,13.1976,99772.0
2021-03-11 15:20:00,16.21,16.24,16.21,16.23,86750.0,13.1976,13.222,13.1976,13.2138,86750.0
2021-03-11 15:25:00,16.24,16.26,16.22,16.22,114541.0,13.222,13.2383,13.2057,13.2057,114541.0
2021-03-11 15:30:00,16.22,16.26,16.22,16.25,153716.0,13.2057,13.2383,13.2057,13.2301,153716.0
2021-03-11 15:35:00,16.25,16.28,16.25,16.28,101696.0,13.2301,13.2545,13.2301,13.2545,101696.0
2021-03-11 15:40:00,16.28,16.29,16.25,16.25,123085.0,13.2545,13.2627,13.2301,13.2301,123085.0
2021-03-11 15:45:00,16.26,16.27,16.25,16.25,179846.0,13.2383,13.2464,13.2301,13.2301,179846.0
2021-03-11 15:50:00,16.25,16.31,16.24,16.3,658541.0,13.2301,13.279,13.222,13.2708,658541.0
2021-03-11 15:55:00,16.3,16.32,16.29,16.32,707014.0,13.2708,13.2871,13.2627,13.2871,707014.0
2021-03-12 09:30:00,16.59,16.75,16.55,16.71,530216.0,13.5069,13.6372,13.4744,13.6046,530216.0
2021-03-12 09:35:00,16.72,16.73,16.63,16.67,151687.0,13.6128,13.6209,13.5395,13.5721,151687.0
2021-03-12 09:40:00,16.66,16.67,16.57,16.59,172082.0,13.5639,13.5721,13.4907,13.5069,172082.0
2021-03-12 09:45:00,16.59,16.62,16.5,16.5,95962.0,13.5069,13.5314,13.4337,13.4337,95962.0
2021-03-12 09:50:00,16.49,16.58,16.48,16.58,319866.0,13.4255,13.4988,13.4174,13.4988,319866.0
2021-03-12 09:55:00,16.59,16.66,16.56,16.64,277371.0,13.5069,13.5639,13.4825,13.5476,277371.0
2021-03-12 10:00:00,16.63,16.65,16.59,16.64,232523.0,13.5395,13.5558,13.5069,13.5476,232523.0
2021-03-12 10:05:00,16.64,16.74,16.64,16.73,436845.0,13.5476,13.6291,13.5476,13.6209,436845.0
2021-03-12 10:10:00,16.72,16.76,16.72,16.72,381322.0,13.6128,13.6453,13.6128,13.6128,381322.0
2021-03-12 10:15:00,16.72,16.73,16.64,16.69,226300.0,13.6128,13.6209,13.5476,13.5884,226300.0
2021-03-12 10:20:00,16.69,16.69,16.62,16.67,276788.0,13.5884,13.5884,13.5314,13.5721,276788.0
2021-03-12 10:25:00,16.67,16.68,16.6,16.63,431510.0,13.5721,13.5802,13.5151,13.5395,431510.0
2021-03-12 10:30:00,16.63,16.68,16.61,16.66,257102.0,13.5395,13.5802,13.5232,13.5639,257102.0
2021-03-12 10:35:00,16.67,16.68,16.64,16.66,90113.0,13.5721,13.5802,13.5476,13.5639,90113.0
2021-03-12 10:40:00,16.66,16.67,16.59,16.63,204079.0,13.5639,13.5721,13.5069,13.5395,204079.0
2021-03-12 10:45:00,16.63,16.67,16.62,16.66,61107.0,13.5395,13.5721,13.5314,13.5639,61107.0
2021-03-12 10:50:00,16.66,16.7,16.65,16.68,210044.0,13.5639,13.5965,13.5558,13.5802,210044.0
2021-03-12 10:55:00,16.68,16.69,16.63,16.64,172292.0,13.5802,13.5884,13.5395,13.5476,172292.0
2021-03-12 11:00:00,16.64,16.67,16.62,16.63,79273.0,13.5476,13.5721,13.5314,13.5395,79273.0
2021-03-12 11:05:00,16.63,16.7,16.61,16.69,99030.0,13.5395,13.5965,13.5232,13.5884,99030.0
2021-03-12 11:10:00,16.68,16.71,16.67,16.67,61764.0,13.5802,13.6046,13.5721,13.5721,61764.0
2021-03-12 11:15:00,16.67,16.7,16.66,16.69,78280.0,13.5721,13.5965,13.5639,13.5884,78280.0
2021-03-12 11:20:00,16.69,16.71,16.69,16.7,72340.0,13.5884,13.6046,13.5884,13.5965,72340.0
2021-03-12 11:25:00,16.71,16.71,16.67,16.67,107578.0,13.6046,13.6046,13.5721,13.5721,107578.0
2021-03-12 11:30:00,16.67,16.68,16.65,16.66,76161.0,13.5721,13.5802,13.5558,13.5639,76161.0
2021-03-12 11:35:00,16.66,16.66,16.6,16.62,170232.0,13.5639,13.5639,13.5151,13.5314,170232.0
2021-03-12 11:40:00,16.62,16.65,16.61,16.65,97729.0,13.5314,13.5558,13.5232,13.5558,97729.0
2021-03-12 11:45:00,16.65,16.66,16.61,16.63,147964.0,13.5558,13.5639,13.5232,13.5395,147964.0
2021-03-12 11:50:00,16.64,16.66,16.62,16.64,127447.0,13.5476,13.5639,13.5314,13.5476,127447.0
2021-03-12 11:55:00,16.65,16.66,16.64,16.65,251483.0,13.5558,13.5639,13.5476,13.5558,251483.0
2021-03-12 12:00:00,16.66,16.66,16.64,16.66,94281.0,13.5639,13.5639,13.5476,13.5639,94281.0
2021-03-12 12:05:00,16.66,16.67,16.65,16.66,111686.0,13.5639,13.5721,13.5558,13.5639,111686.0
2021-03-12 12:10:00,16.67,16.7,16.66,16.68,59444.0,13.5721,13.5965,13.5639,13.5802,59444.0
2021-03-12 12:15:00,16.68,16.69,16.67,16.68,54595.0,13.5802,13.5884,13.5721,13.5802,54595.0
2021-03-12 12:20:00,16.68,16.69,16.67,16.67,63121.0,13.5802,13.5884,13.5721,13.5721,63121.0
2021-03-12 12:25:00,16.67,16.68,16.62,16.66,120194.0,13.5721,13.5802,13.5314,13.5639,120194.0
2021-03-12 12:30:00,16.66,16.67,16.61,16.62,64608.0,13.5639,13.5721,13.5232,13.5314,64608.0
2021-03-12 12:35:00,16.62,16.66,16.61,16.66,33430.0,13.5314,13.5639,13.5232,13.5639,33430.0
2021-03-12 12:40:00,16.66,16.66,16.62,16.65,33055.0,13.5639,13.5639,13.5314,13.5558,33055.0
2021-03-12 12:45:00,16.65,16.66,16.63,16.64,31328.0,13.5558,13.5639,13.5395,13.5476,31328.0
2021-03-12 12:50:00,16.64,16.67,16.64,16.66,258095.0,13.5476,13.5721,13.5476,13.5639,258095.0
2021-03-12 12:55:00,16.66,16.67,16.63,16.63,41624.0,13.5639,13.5721,13.5395,13.5395,41624.0
2021-03-12 13:00:00,16.64,16.65,16.63,16.64,81937.0,13.5476,13.5558,13.5395,13.5476,81937.0
2021-03-12 13:05:00,16.65,16.69,16.64,16.68,54174.0,13.5558,13.5884,13.5476,13.5802,54174.0
2021-03-12 13:10:00,16.69,16.7,16.65,16.66,73685.0,13.5884,13.5965,13.5558,13.5639,73685.0
2021-03-12 13:15:00,16.66,16.7,16.66,16.68,56259.0,13.5639,13.5965,13.5639,13.5802,56259.0
2021-03-12 13:20:00,16.68,16.68,16.64,16.64,61960.0,13.5802,13.5802,13.5476,13.5476,61960.0
2021-03-12 13:25:00,16.64,16.66,16.63,16.64,63273.0,13.5476,13.5639,13.5395,13.5476,63273.0
2021-03-12 13:30:00,16.64,16.65,16.62,16.64,60194.0,13.5476,13.5558,13.5314,13.5476,60194.0
2021-03-12 13:35:00,16.64,16.66,16.64,16.65,164094.0,13.5476,13.5639,13.5476,13.5558,164094.0
2021-03-12 13:40:00,16.64,16.65,16.61,16.62,122455.0,13.5476,13.5558,13.5232,13.5314,122455.0
2021-03-12 13:45:00,16.62,16.62,16.58,16.59,94744.0,13.5314,13.5314,13.4988,13.5069,94744.0
2021-03-12 13:50:00,16.59,16.61,16.58,16.6,110696.0,13.5069,13.5232,13.4988,13.5151,110696.0
2021-03-12 13:55:00,16.6,16.61,16.59,16.6,46183.0,13.5151,13.5232,13.5069,13.5151,46183.0
2021-03-12 14:00:00,16.61,16.63,16.6,16.63,59925.0,13.5232,13.5395,13.5151,13.5395,59925.0
2021-03-12 14:05:00,16.63,16.64,16.62,16.64,66904.0,13.5395,13.5476,13.5314,13.5476,66904.0
2021-03-12 14:10:00,16.63,16.64,16.61,16.63,96555.0,13.5395,13.5476,13.5232,13.5395,96555.0
2021-03-12 14:15:00,16.62,16.63,16.61,16.62,80878.0,13.5314,13.5395,13.5232,13.5314,80878.0
2021-03-12 14:20:00,16.62,16.63,16.6,16.63,42933.0,13.5314,13.5395,13.5151,13.5395,42933.0
2021-03-12 14:25:00,16.63,16.65,16.61,16.63,76594.0,13.5395,13.5558,13.5232,13.5395,76594.0
2021-03-12 14:30:00,16.63,16.65,16.62,16.64,33273.0,13.5395,13.5558,13.5314,13.5476,33273.0
2021-03-12 14:35:00,16.64,16.65,16.62,16.63,45588.0,13.5476,13.5558,13.5314,13.5395,45588.0
2021-03-12 14:40:00,16.64,16.64,16.6,16.63,48271.0,13.5476,13.5476,13.5151,13.5395,48271.0
2021-03-12 14:45:00,16.63,16.64,16.61,16.63,45220.0,13.5395,13.5476,13.5232,13.5395,45220.0
2021-03-12 14:50:00,16.62,16.64,16.61,16.62,40725.0,13.5314,13.5476,13.5232,13.5314,40725.0
2021-03-12 14:55:00,16.62,16.66,16.61,16.66,101344.0,13.5314,13.5639,13.5232,13.5639,101344.0
2021-03-12 15:00:00,16.66,16.66,16.64,16.64,68696.0,13.5639,13.5639,13.5476,13.5476,68696.0
2021-03-12 15:05:00,16.64,16.65,16.64,16.65,43469.0,13.5476,13.5558,13.5476,13.5558,43469.0
2021-03-12 15:10:00,16.65,16.66,16.6,16.61,439472.0,13.5558,13.5639,13.5151,13.5232,439472.0
2021-03-12 15:15:00,16.61,16.64,16.61,16.64,93048.0,13.5232,13.5476,13.5232,13.5476,93048.0
2021-03-12 15:20:00,16.64,16.64,16.61,16.62,39841.0,13.5476,13.5476,13.5232,13.5314,39841.0
2021-03-12 15:25:00,16.63,16.65,16.61,16.64,126694.0,13.5395,13.5558,13.5232,13.5476,126694.0
2021-03-12 15:30:00,16.64,16.67,16.62,16.66,145034.0,13.5476,13.5721,13.5314,13.5639,145034.0
2021-03-12 15:35:00,16.66,16.68,16.65,16.66,159232.0,13.5639,13.5802,13.5558,13.5639,159232.0
2021-03-12 15:40:00,16.66,16.67,16.65,16.66,247564.0,13.5639,13.5721,13.5558,13.5639,247564.0
2021-03-12 15:45:00,16.66,16.67,16.65,16.67,98909.0,13.5639,13.5721,13.5558,13.5721,98909.0
2021-03-12 15:50:00,16.66,16.7,16.64,16.7,610192.0,13.5639,13.5965,13.5476,13.5965,610192.0
2021-03-12 15:55:00,16.7,16.73,16.69,16.73,366480.0,13.5965,13.6209,13.5884,13.6209,366480.0
2021-03-15 09:30:00,16.66,16.75,16.64,16.7,413505.0,13.5639,13.6372,13.5476,13.5965,413505.0
2021-03-15 09:35:00,16.7,16.7,16.6,16.61,149472.0,13.5965,13.5965,13.5151,13.5232,149472.0
2021-03-15 09:40:00,16.6,16.61,16.55,16.57,199741.0,13.5151,13.5232,13.4744,13.4907,199741.0
2021-03-15 09:45:00,16.57,16.59,16.53,16.54,258676.0,13.4907,13.5069,13.4581,13.4662,258676.0
2021-03-15 09:50:00,16.53,16.54,16.43,16.47,402199.0,13.4581,13.4662,13.3767,13.4092,402199.0
2021-03-15 09:55:00,16.47,16.49,16.44,16.46,238498.0,13.4092,13.4255,13.3848,13.4011,238498.0
2021-03-15 10:00:00,16.46,16.49,16.42,16.43,134112.0,13.4011,13.4255,13.3685,13.3767,134112.0
2021-03-15 10:05:00,16.44,16.47,16.39,16.4,88959.0,13.3848,13.4092,13.3441,13.3522,88959.0
2021-03-15 10:10:00,16.4,16.46,16.39,16.45,75392.0,13.3522,13.4011,13.3441,13.393,75392.0
2021-03-15 10:15:00,16.45,16.5,16.42,16.5,195225.0,13.393,13.4337,13.3685,13.4337,195225.0
2021-03-15 10:20:00,16.5,16.57,16.48,16.56,155375.0,13.4337,13.4907,13.4174,13.4825,155375.0
2021-03-15 10:25:00,16.56,16.6,16.54,16.56,71302.0,13.4825,13.5151,13.4662,13.4825,71302.0
2021-03-15 10:30:00,16.56,16.56,16.51,16.52,87660.0,13.4825,13.4825,13.4418,13.4499,87660.0
2021-03-15 10:35:00,16.52,16.54,16.5,16.5,62662.0,13.4499,13.4662,13.4337,13.4337,62662.0
2021-03-15 10:40:00,16.5,16.5,16.45,16.45,133299.0,13.4337,13.4337,13.393,13.393,133299.0
2021-03-15 10:45:00,16.45,16.45,16.4,16.42,99573.0,13.393,13.393,13.3522,13.3685,99573.0
2021-03-15 10:50:00,16.41,16.43,16.36,16.43,256713.0,13.3604,13.3767,13.3197,13.3767,256713.0
2021-03-15 10:55:00,16.42,16.44,16.39,16.41,77682.0,13.3685,13.3848,13.3441,13.3604,77682.0
2021-03-15 11:00:00,16.4,16.43,16.38,16.42,79213.0,13.3522,13.3767,13.336,13.3685,79213.0
2021-03-15 11:05:00,16.42,16.42,16.4,16.41,50916.0,13.3685,13.3685,13.3522,13.3604,50916.0
2021-03-15 11:10:00,16.41,16.42,16.36,16.39,99974.0,13.3604,13.3685,13.3197,13.3441,99974.0
2021-03-15 11:15:00,16.39,16.43,16.38,16.41,57610.0,13.3441,13.3767,13.336,13.3604,57610.0
2021-03-15 11:20:00,16.4,16.49,16.39,16.48,194306.0,13.3522,13.4255,13.3441,13.4174,194306.0
2021-03-15 11:25:00,16.48,16.48,16.37,16.38,112903.0,13.4174,13.4174,13.3278,13.336,112903.0
2021-03-15 11:30:00,16.38,16.38,16.32,16.32,95792.0,13.336,13.336,13.2871,13.2871,95792.0
2021-03-15 11:35:00,16.32,16.35,16.31,16.33,110028.0,13.2871,13.3115,13.279,13.2953,110028.0
2021-03-15 11:40:00,16.33,16.4,16.32,16.39,130991.0,13.2953,13.3522,13.2871,13.3441,130991.0
2021-03-15 11:45:00,16.39,16.4,16.34,16.34,69379.0,13.3441,13.3522,13.3034,13.3034,69379.0
2021-03-15 11:50:00,16.34,16.36,16.32,16.33,94399.0,13.3034,13.3197,13.2871,13.2953,94399.0
2021-03-15 11:55:00,16.33,16.35,16.31,16.32,97090.0,13.2953,13.3115,13.279,13.2871,97090.0
2021-03-15 12:00:00,16.31,16.35,16.31,16.34,59957.0,13.279,13.3115,13.279,13.3034,59957.0
2021-03-15 12:05:00,16.35,16.35,16.3,16.31,81688.0,13.3115,13.3115,13.2708,13.279,81688.0
2021-03-15 12:10:00,16.31,16.38,16.31,16.36,116289.0,13.279,13.336,13.279,13.3197,116289.0
2021-03-15 12:15:00,16.36,16.37,16.33,16.35,80406.0,13.3197,13.3278,13.2953,13.3115,80406.0
2021-03-15 12:20:00,16.35,16.37,16.33,16.34,70557.0,13.3115,13.3278,13.2953,13.3034,70557.0
2021-03-15 12:25:00,16.34,16.36,16.32,16.33,107570.0,13.3034,13.3197,13.2871,13.2953,107570.0
2021-03-15 12:30:00,16.33,16.34,16.31,16.32,70001.0,13.2953,13.3034,13.279,13.2871,70001.0
2021-03-15 12:35:00,16.32,16.33,16.3,16.32,59710.0,13.2871,13.2953,13.2708,13.2871,59710.0
2021-03-15 12:40:00,16.32,16.36,16.3,16.34,143434.0,13.2871,13.3197,13.2708,13.3034,143434.0
2021-03-15 12:45:00,16.34,16.43,16.32,16.41,142084.0,13.3034,13.3767,13.2871,13.3604,142084.0
2021-03-15 12:50:00,16.41,16.42,16.38,16.41,80012.0,13.3604,13.3685,13.336,13.3604,80012.0
2021-03-15 12:55:00,16.41,16.45,16.41,16.41,77510.0,13.3604,13.393,13.3604,13.3604,77510.0
2021-03-15 13:00:00,16.41,16.43,16.38,16.39,89304.0,13.3604,13.3767,13.336,13.3441,89304.0
2021-03-15 13:05:00,16.39,16.41,16.39,16.4,44645.0,13.3441,13.3604,13.3441,13.3522,44645.0
2021-03-15 13:10:00,16.4,16.42,16.38,16.39,66767.0,13.3522,13.3685,13.336,13.3441,66767.0
2021-03-15 13:15:00,16.39,16.41,16.38,16.4,63397.0,13.3441,13.3604,13.336,13.3522,63397.0
2021-03-15 13:20:00,16.39,16.4,16.37,16.38,38737.0,13.3441,13.3522,13.3278,13.336,38737.0
2021-03-15 13:25:00,16.38,16.39,16.36,16.37,85941.0,13.336,13.3441,13.3197,13.3278,85941.0
2021-03-15 13:30:00,16.37,16.38,16.35,16.36,90212.0,13.3278,13.336,13.3115,13.3197,90212.0
2021-03-15 13:35:00,16.37,16.4,16.36,16.37,36280.0,13.3278,13.3522,13.3197,13.3278,36280.0
2021-03-15 13:40:00,16.37,16.38,16.36,16.36,54357.0,13.3278,13.336,13.3197,13.3197,54357.0
2021-03-15 13:45:00,16.36,16.37,16.34,16.36,62466.0,13.3197,13.3278,13.3034,13.3197,62466.0
2021-03-15 13:50:00,16.36,16.39,16.36,16.38,63015.0,13.3197,13.3441,13.3197,13.336,63015.0
2021-03-15 13:55:00,16.37,16.4,16.37,16.39,35431.0,13.3278,13.3522,13.3278,13.3441,35431.0
2021-03-15 14:00:00,16.39,16.41,16.39,16.4,113635.0,13.3441,13.3604,13.3441,13.3522,113635.0
2021-03-15 14:05:00,16.41,16.42,16.38,16.41,130746.0,13.3604,13.3685,13.336,13.3604,130746.0
2021-03-15 14:10:00,16.42,16.46,16.42,16.44,151323.0,13.3685,13.4011,13.3685,13.3848,151323.0
2021-03-15 14:15:00,16.44,16.45,16.4,16.41,110851.0,13.3848,13.393,13.3522,13.3604,110851.0
2021-03-15 14:20:00,16.41,16.42,16.38,16.39,98253.0,13.3604,13.3685,13.336,13.3441,98253.0
2021-03-15 14:25:00,16.38,16.43,16.37,16.43,77514.0,13.336,13.3767,13.3278,13.3767,77514.0
2021-03-15 14:30:00,16.42,16.43,16.4,16.41,96565.0,13.3685,13.3767,13.3522,13.3604,96565.0
2021-03-15 14:35:00,16.41,16.43,16.4,16.41,67118.0,13.3604,13.3767,13.3522,13.3604,67118.0
2021-03-15 14:40:00,16.41,16.43,16.4,16.43,135318.0,13.3604,13.3767,13.3522,13.3767,135318.0
2021-03-15 14:45:00,16.42,16.43,16.37,16.38,55942.0,13.3685,13.3767,13.3278,13.336,55942.0
2021-03-15 14:50:00,16.38,16.4,16.37,16.39,37678.0,13.336,13.3522,13.3278,13.3441,37678.0
2021-03-15 14:55:00,16.39,16.41,16.39,16.4,45640.0,13.3441,13.3604,13.3441,13.3522,45640.0
2021-03-15 15:00:00,16.4,16.41,16.37,16.38,90101.0,13.3522,13.3604,13.3278,13.336,90101.0
2021-03-15 15:05:00,16.38,16.39,16.36,16.38,108975.0,13.336,13.3441,13.3197,13.336,108975.0
2021-03-15 15:10:00,16.37,16.38,16.34,16.35,47582.0,13.3278,13.336,13.3034,13.3115,47582.0
2021-03-15 15:15:00,16.35,16.37,16.34,16.36,94008.0,13.3115,13.3278,13.3034,13.3197,94008.0
2021-03-15 15:20:00,16.36,16.38,16.35,16.37,56178.0,13.3197,13.336,13.3115,13.3278,56178.0
2021-03-15 15:25:00,16.36,16.37,16.35,16.36,139056.0,13.3197,13.3278,13.3115,13.3197,139056.0
2021-03-15 15:30:00,16.36,16.39,16.35,16.39,142743.0,13.3197,13.3441,13.3115,13.3441,142743.0
2021-03-15 15:35:00,16.39,16.4,16.37,16.4,154293.0,13.3441,13.3522,13.3278,13.3522,154293.0
2021-03-15 15:40:00,16.4,16.42,16.39,16.41,81921.0,13.3522,13.3685,13.3441,13.3604,81921.0
2021-03-15 15:45:00,16.41,16.45,16.41,16.43,243066.0,13.3604,13.393,13.3604,13.3767,243066.0
2021-03-15 15:50:00,16.42,16.47,16.42,16.46,794730.0,13.3685,13.4092,13.3685,13.4011,794730.0
2021-03-15 15:55:00,16.46,16.52,16.46,16.51,499138.0,13.4011,13.4499,13.4011,13.4418,499138.0
2021-03-16 09:30:00,16.34,16.35,16.17,16.18,466114.0,13.3034,13.3115,13.165,13.1731,466114.0
2021-03-16 09:35:00,16.19,16.3,16.18,16.27,127796.0,13.1813,13.2708,13.1731,13.2464,127796.0
2021-03-16 09:40:00,16.28,16.28,16.2,16.22,106349.0,13.2545,13.2545,13.1894,13.2057,106349.0
2021-03-16 09:45:00,16.22,16.24,16.13,16.14,182628.0,13.2057,13.222,13.1324,13.1406,182628.0
2021-03-16 09:50:00,16.14,16.16,16.1,16.11,222939.0,13.1406,13.1568,13.108,13.1161,222939.0
2021-03-16 09:55:00,16.11,16.15,16.09,16.12,87386.0,13.1161,13.1487,13.0999,13.1243,87386.0
2021-03-16 10:00:00,16.11,16.13,16.09,16.11,122905.0,13.1161,13.1324,13.0999,13.1161,122905.0
2021-03-16 10:05:00,16.1,16.18,16.1,16.14,139114.0,13.108,13.1731,13.108,13.1406,139114.0
2021-03-16 10:10:00,16.14,16.19,16.12,16.14,62363.0,13.1406,13.1813,13.1243,13.1406,62363.0
2021-03-16 10:15:00,16.14,16.15,16.11,16.11,62028.0,13.1406,13.1487,13.1161,13.1161,62028.0
2021-03-16 10:20:00,16.11,16.12,16.03,16.04,116946.0,13.1161,13.1243,13.051,13.0591,116946.0
2021-03-16 10:25:00,16.04,16.05,16.01,16.03,94170.0,13.0591,13.0673,13.0347,13.051,94170.0
2021-03-16 10:30:00,16.03,16.04,16.0,16.01,71200.0,13.051,13.0591,13.0266,13.0347,71200.0
2021-03-16 10:35:00,16.01,16.08,16.0,16.04,165624.0,13.0347,13.0917,13.0266,13.0591,165624.0
2021-03-16 10:40:00,16.04,16.06,16.02,16.03,60908.0,13.0591,13.0754,13.0429,13.051,60908.0
2021-03-16 10:45:00,16.03,16.03,16.0,16.03,110314.0,13.051,13.051,13.0266,13.051,110314.0
2021-03-16 10:50:00,16.02,16.03,15.97,15.98,113505.0,13.0429,13.051,13.0022,13.0103,113505.0
2021-03-16 10:55:00,15.97,15.98,15.94,15.95,132846.0,13.0022,13.0103,12.9777,12.9859,132846.0
2021-03-16 11:00:00,15.95,15.97,15.91,15.92,111919.0,12.9859,13.0022,12.9533,12.9614,111919.0
2021-03-16 11:05:00,15.93,15.99,15.92,15.97,147373.0,12.9696,13.0184,12.9614,13.0022,147373.0
2021-03-16 11:10:00,15.97,15.97,15.91,15.93,177978.0,13.0022,13.0022,12.9533,12.9696,177978.0
2021-03-16 11:15:00,15.93,15.96,15.93,15.95,82635.0,12.9696,12.994,12.9696,12.9859,82635.0
2021-03-16 11:20:00,15.95,15.99,15.94,15.96,72407.0,12.9859,13.0184,12.9777,12.994,72407.0
2021-03-16 11:25:00,15.96,15.98,15.96,15.96,55110.0,12.994,13.0103,12.994,12.994,55110.0
2021-03-16 11:30:00,15.97,15.97,15.94,15.94,69829.0,13.0022,13.0022,12.9777,12.9777,69829.0
2021-03-16 11:35:00,15.94,15.98,15.93,15.98,45036.0,12.9777,13.0103,12.9696,13.0103,45036.0
2021-03-16 11:40:00,15.97,16.0,15.96,16.0,75861.0,13.0022,13.0266,12.994,13.0266,75861.0
2021-03-16 11:45:00,15.99,16.01,15.98,16.0,129094.0,13.0184,13.0347,13.0103,13.0266,129094.0
2021-03-16 11:50:00,16.0,16.06,16.0,16.06,87439.0,13.0266,13.0754,13.0266,13.0754,87439.0
2021-03-16 11:55:00,16.06,16.1,16.05,16.09,79320.0,13.0754,13.108,13.0673,13.0999,79320.0
2021-03-16 12:00:00,16.08,16.09,16.05,16.07,32217.0,13.0917,13.0999,13.0673,13.0836,32217.0
2021-03-16 12:05:00,16.06,16.12,16.06,16.11,98816.0,13.0754,13.1243,13.0754,13.1161,98816.0
2021-03-16 12:10:00,16.11,16.12,16.08,16.09,50599.0,13.1161,13.1243,13.0917,13.0999,50599.0
2021-03-16 12:15:00,16.09,16.09,16.06,16.07,67141.0,13.0999,13.0999,13.0754,13.0836,67141.0
2021-03-16 12:20:00,16.07,16.09,16.05,16.05,80744.0,13.0836,13.0999,13.0673,13.0673,80744.0
2021-03-16 12:25:00,16.06,16.09,16.05,16.07,57938.0,13.0754,13.0999,13.0673,13.0836,57938.0
2021-03-16 12:30:00,16.07,16.12,16.05,16.09,191426.0,13.0836,13.1243,13.0673,13.0999,191426.0
2021-03-16 12:35:00,16.09,16.12,16.07,16.11,78237.0,13.0999,13.1243,13.0836,13.1161,78237.0
2021-03-16 12:40:00,16.12,16.13,16.11,16.12,32860.0,13.1243,13.1324,13.1161,13.1243,32860.0
2021-03-16 12:45:00,16.12,16.12,16.1,16.11,52193.0,13.1243,13.1243,13.108,13.1161,52193.0
2021-03-16 12:50:00,16.11,16.11,16.09,16.11,42550.0,13.1161,13.1161,13.0999,13.1161,42550.0
2021-03-16 12:55:00,16.11,16.11,16.09,16.1,38166.0,13.1161,13.1161,13.0999,13.108,38166.0
2021-03-16 13:00:00,16.1,16.11,16.06,16.08,184812.0,13.108,13.1161,13.0754,13.0917,184812.0
2021-03-16 13:05:00,16.08,16.12,16.07,16.11,62496.0,13.0917,13.1243,13.0836,13.1161,62496.0
2021-03-16 13:10:00,16.11,16.11,16.05,16.06,77216.0,13.1161,13.1161,13.0673,13.0754,77216.0
2021-03-16 13:15:00,16.07,16.07,16.05,16.05,18719.0,13.0836,13.0836,13.0673,13.0673,18719.0
2021-03-16 13:20:00,16.06,16.06,16.03,16.05,55929.0,13.0754,13.0754,13.051,13.0673,55929.0
2021-03-16 13:25:00,16.04,16.06,16.03,16.03,49077.0,13.0591,13.0754,13.051,13.051,49077.0
2021-03-16 13:30:00,16.04,16.08,16.02,16.07,96348.0,13.0591,13.0917,13.0429,13.0836,96348.0
2021-03-16 13:35:00,16.07,16.07,16.03,16.04,107366.0,13.0836,13.0836,13.051,13.0591,107366.0
2021-03-16 13:40:00,16.04,16.09,16.03,16.09,70645.0,13.0591,13.0999,13.051,13.0999,70645.0
2021-03-16 13:45:00,16.09,16.13,16.08,16.11,110928.0,13.0999,13.1324,13.0917,13.1161,110928.0
2021-03-16 13:50:00,16.1,16.11,16.08,16.1,50202.0,13.108,13.1161,13.0917,13.108,50202.0
2021-03-16 13:55:00,16.09,16.1,16.07,16.09,43241.0,13.0999,13.108,13.0836,13.0999,43241.0
2021-03-16 14:00:00,16.08,16.11,16.07,16.11,71334.0,13.0917,13.1161,13.0836,13.1161,71334.0
2021-03-16 14:05:00,16.11,16.13,16.1,16.1,79729.0,13.1161,13.1324,13.108,13.108,79729.0
2021-03-16 14:10:00,16.1,16.1,16.06,16.07,111908.0,13.108,13.108,13.0754,13.0836,111908.0
2021-03-16 14:15:00,16.06,16.09,16.05,16.05,49265.0,13.0754,13.0999,13.0673,13.0673,49265.0
2021-03-16 14:20:00,16.05,16.07,16.03,16.04,61598.0,13.0673,13.0836,13.051,13.0591,61598.0
2021-03-16 14:25:00,16.04,16.08,16.03,16.07,66474.0,13.0591,13.0917,13.051,13.0836,66474.0
2021-03-16 14:30:00,16.06,16.12,16.06,16.11,109323.0,13.0754,13.1243,13.0754,13.1161,109323.0
2021-03-16 14:35:00,16.1,16.11,16.06,16.07,85336.0,13.108,13.1161,13.0754,13.0836,85336.0
2021-03-16 14:40:00,16.07,16.08,16.04,16.05,100931.0,13.0836,13.0917,13.0591,13.0673,100931.0
2021-03-16 14:45:00,16.05,16.06,16.03,16.05,88509.0,13.0673,13.0754,13.051,13.0673,88509.0
2021-03-16 14:50:00,16.06,16.08,16.05,16.07,126622.0,13.0754,13.0917,13.0673,13.0836,126622.0
2021-03-16 14:55:00,16.08,16.08,16.04,16.05,121055.0,13.0917,13.0917,13.0591,13.0673,121055.0
2021-03-16 15:00:00,16.05,16.06,16.02,16.05,103216.0,13.0673,13.0754,13.0429,13.0673,103216.0
2021-03-16 15:05:00,16.05,16.09,16.05,16.08,74834.0,13.0673,13.0999,13.0673,13.0917,74834.0
2021-03-16 15:10:00,16.08,16.1,16.07,16.09,81738.0,13.0917,13.108,13.0836,13.0999,81738.0
2021-03-16 15:15:00,16.09,16.11,16.09,16.11,75880.0,13.0999,13.1161,13.0999,13.1161,75880.0
2021-03-16 15:20:00,16.11,16.11,16.08,16.08,63744.0,13.1161,13.1161,13.0917,13.0917,63744.0
2021-03-16 15:25:00,16.09,16.1,16.06,16.07,99644.0,13.0999,13.108,13.0754,13.0836,99644.0
2021-03-16 15:30:00,16.07,16.1,16.04,16.1,136633.0,13.0836,13.108,13.0591,13.108,136633.0
2021-03-16 15:35:00,16.1,16.1,16.08,16.09,131708.0,13.108,13.108,13.0917,13.0999,131708.0
2021-03-16 15:40:00,16.09,16.09,16.06,16.07,188679.0,13.0999,13.0999,13.0754,13.0836,188679.0
2021-03-16 15:45:00,16.07,16.08,16.05,16.06,155035.0,13.0836,13.0917,13.0673,13.0754,155035.0
2021-03-16 15:50:00,16.06,16.11,16.05,16.11,384461.0,13.0754,13.1161,13.0673,13.1161,384461.0
2021-03-16 15:55:00,16.11,16.11,16.07,16.1,519421.0,13.1161,13.1161,13.0836,13.108,519421.0
2021-03-17 09:30:00,16.09,16.13,16.02,16.13,331653.0,13.2219,13.2548,13.1644,13.2548,331653.0
2021-03-17 09:35:00,16.14,16.23,16.1,16.22,225541.0,13.263,13.3369,13.2301,13.3287,225541.0
2021-03-17 09:40:00,16.23,16.29,16.21,16.21,285222.0,13.3369,13.3863,13.3205,13.3205,285222.0
2021-03-17 09:45:00,16.21,16.25,16.14,16.15,124964.0,13.3205,13.3534,13.263,13.2712,124964.0
2021-03-17 09:50:00,16.15,16.15,16.09,16.13,121920.0,13.2712,13.2712,13.2219,13.2548,121920.0
2021-03-17 09:55:00,16.13,16.14,16.08,16.09,67418.0,13.2548,13.263,13.2137,13.2219,67418.0
2021-03-17 10:00:00,16.09,16.13,16.07,16.08,149263.0,13.2219,13.2548,13.2055,13.2137,149263.0
2021-03-17 10:05:00,16.09,16.09,16.01,16.03,73234.0,13.2219,13.2219,13.1562,13.1726,73234.0
2021-03-17 10:10:00,16.03,16.05,16.01,16.03,97383.0,13.1726,13.189,13.1562,13.1726,97383.0
2021-03-17 10:15:00,16.02,16.03,15.97,15.97,95755.0,13.1644,13.1726,13.1233,13.1233,95755.0
2021-03-17 10:20:00,15.98,16.0,15.94,15.99,81142.0,13.1315,13.1479,13.0986,13.1397,81142.0
2021-03-17 10:25:00,16.0,16.03,15.97,15.99,69896.0,13.1479,13.1726,13.1233,13.1397,69896.0
2021-03-17 10:30:00,15.99,16.01,15.92,15.93,123013.0,13.1397,13.1562,13.0822,13.0904,123013.0
2021-03-17 10:35:00,15.93,15.95,15.9,15.94,83776.0,13.0904,13.1069,13.0658,13.0986,83776.0
2021-03-17 10:40:00,15.94,15.95,15.89,15.89,80686.0,13.0986,13.1069,13.0576,13.0576,80686.0
2021-03-17 10:45:00,15.89,15.94,15.88,15.91,105456.0,13.0576,13.0986,13.0493,13.074,105456.0
2021-03-17 10:50:00,15.9,15.94,15.89,15.93,82448.0,13.0658,13.0986,13.0576,13.0904,82448.0
2021-03-17 10:55:00,15.93,15.96,15.91,15.94,58424.0,13.0904,13.1151,13.074,13.0986,58424.0
2021-03-17 11:00:00,15.94,16.0,15.93,16.0,96508.0,13.0986,13.1479,13.0904,13.1479,96508.0
2021-03-17 11:05:00,16.0,16.06,15.99,16.05,85237.0,13.1479,13.1973,13.1397,13.189,85237.0
2021-03-17 11:10:00,16.05,16.09,16.05,16.08,47079.0,13.189,13.2219,13.189,13.2137,47079.0
2021-03-17 11:15:00,16.08,16.1,16.04,16.05,57457.0,13.2137,13.2301,13.1808,13.189,57457.0
2021-03-17 11:20:00,16.04,16.07,16.03,16.06,43357.0,13.1808,13.2055,13.1726,13.1973,43357.0
2021-03-17 11:25:00,16.07,16.08,16.05,16.05,34950.0,13.2055,13.2137,13.189,13.189,34950.0
2021-03-17 11:30:00,16.05,16.08,16.05,16.05,50395.0,13.189,13.2137,13.189,13.189,50395.0
2021-03-17 11:35:00,16.06,16.1,16.05,16.09,54602.0,13.1973,13.2301,13.189,13.2219,54602.0
2021-03-17 11:40:00,16.09,16.14,16.08,16.11,68764.0,13.2219,13.263,13.2137,13.2383,68764.0
2021-03-17 11:45:00,16.11,16.12,16.1,16.1,38779.0,13.2383,13.2466,13.2301,13.2301,38779.0
2021-03-17 11:50:00,16.1,16.1,16.06,16.07,31862.0,13.2301,13.2301,13.1973,13.2055,31862.0
2021-03-17 11:55:00,16.06,16.1,16.06,16.09,47962.0,13.1973,13.2301,13.1973,13.2219,47962.0
2021-03-17 12:00:00,16.09,16.13,16.09,16.13,35199.0,13.2219,13.2548,13.2219,13.2548,35199.0
2021-03-17 12:05:00,16.12,16.14,16.12,16.14,31461.0,13.2466,13.263,13.2466,13.263,31461.0
2021-03-17 12:10:00,16.13,16.14,16.11,16.13,47610.0,13.2548,13.263,13.2383,13.2548,47610.0
2021-03-17 12:15:00,16.13,16.13,16.1,16.11,37973.0,13.2548,13.2548,13.2301,13.2383,37973.0
2021-03-17 12:20:00,16.11,16.11,16.05,16.07,43633.0,13.2383,13.2383,13.189,13.2055,43633.0
2021-03-17 12:25:00,16.07,16.08,16.06,16.07,24861.0,13.2055,13.2137,13.1973,13.2055,24861.0
2021-03-17 12:30:00,16.07,16.08,16.03,16.04,41650.0,13.2055,13.2137,13.1726,13.1808,41650.0
2021-03-17 12:35:00,16.03,16.06,16.02,16.05,53124.0,13.1726,13.1973,13.1644,13.189,53124.0
2021-03-17 12:40:00,16.05,16.06,16.04,16.04,30771.0,13.189,13.1973,13.1808,13.1808,30771.0
2021-03-17 12:45:00,16.05,16.05,16.03,16.04,39028.0,13.189,13.189,13.1726,13.1808,39028.0
2021-03-17 12:50:00,16.04,16.08,16.03,16.07,41667.0,13.1808,13.2137,13.1726,13.2055,41667.0
2021-03-17 12:55:00,16.07,16.08,16.04,16.06,51220.0,13.2055,13.2137,13.1808,13.1973,51220.0
2021-03-17 13:00:00,16.05,16.06,16.03,16.03,77491.0,13.189,13.1973,13.1726,13.1726,77491.0
2021-03-17 13:05:00,16.03,16.06,16.03,16.05,42755.0,13.1726,13.1973,13.1726,13.189,42755.0
2021-03-17 13:10:00,16.05,16.06,16.03,16.05,31808.0,13.189,13.1973,13.1726,13.189,31808.0
2021-03-17 13:15:00,16.04,16.05,16.01,16.02,64262.0,13.1808,13.189,13.1562,13.1644,64262.0
2021-03-17 13:20:00,16.01,16.01,15.98,16.0,45558.0,13.1562,13.1562,13.1315,13.1479,45558.0
2021-03-17 13:25:00,16.0,16.02,15.99,16.0,63718.0,13.1479,13.1644,13.1397,13.1479,63718.0
2021-03-17 13:30:00,16.0,16.01,15.98,16.01,39449.0,13.1479,13.1562,13.1315,13.1562,39449.0
2021-03-17 13:35:00,16.01,16.02,16.0,16.0,37354.0,13.1562,13.1644,13.1479,13.1479,37354.0
2021-03-17 13:40:00,16.0,16.02,15.98,16.0,69655.0,13.1479,13.1644,13.1315,13.1479,69655.0
2021-03-17 13:45:00,16.0,16.02,15.99,16.01,48949.0,13.1479,13.1644,13.1397,13.1562,48949.0
2021-03-17 13:50:00,16.01,16.01,15.99,16.0,37341.0,13.1562,13.1562,13.1397,13.1479,37341.0
2021-03-17 13:55:00,15.99,16.0,15.98,16.0,35696.0,13.1397,13.1479,13.1315,13.1479,35696.0
2021-03-17 14:00:00,16.0,16.05,15.94,16.05,241146.0,13.1479,13.189,13.0986,13.189,241146.0
2021-03-17 14:05:00,16.05,16.1,16.04,16.1,59843.0,13.189,13.2301,13.1808,13.2301,59843.0
2021-03-17 14:10:00,16.1,16.16,16.1,16.13,83348.0,13.2301,13.2794,13.2301,13.2548,83348.0
2021-03-17 14:15:00,16.13,16.14,16.03,16.03,95050.0,13.2548,13.263,13.1726,13.1726,95050.0
2021-03-17 14:20:00,16.03,16.03,15.97,15.99,152694.0,13.1726,13.1726,13.1233,13.1397,152694.0
2021-03-17 14:25:00,15.99,16.02,15.97,15.99,150641.0,13.1397,13.1644,13.1233,13.1397,150641.0
2021-03-17 14:30:00,15.98,16.06,15.97,16.04,75137.0,13.1315,13.1973,13.1233,13.1808,75137.0
2021-03-17 14:35:00,16.04,16.09,16.01,16.04,231753.0,13.1808,13.2219,13.1562,13.1808,231753.0
2021-03-17 14:40:00,16.04,16.05,16.0,16.0,161815.0,13.1808,13.189,13.1479,13.1479,161815.0
2021-03-17 14:45:00,16.0,16.03,15.97,16.02,132333.0,13.1479,13.1726,13.1233,13.1644,132333.0
2021-03-17 14:50:00,16.02,16.04,15.98,16.03,62200.0,13.1644,13.1808,13.1315,13.1726,62200.0
2021-03-17 14:55:00,16.02,16.04,15.98,15.99,63886.0,13.1644,13.1808,13.1315,13.1397,63886.0
2021-03-17 15:00:00,15.98,16.01,15.97,15.99,118465.0,13.1315,13.1562,13.1233,13.1397,118465.0
2021-03-17 15:05:00,15.98,15.99,15.96,15.97,49875.0,13.1315,13.1397,13.1151,13.1233,49875.0
2021-03-17 15:10:00,15.98,15.98,15.94,15.97,62939.0,13.1315,13.1315,13.0986,13.1233,62939.0
2021-03-17 15:15:00,15.97,16.01,15.95,15.96,69689.0,13.1233,13.1562,13.1069,13.1151,69689.0
2021-03-17 15:20:00,15.96,15.97,15.94,15.94,73274.0,13.1151,13.1233,13.0986,13.0986,73274.0
2021-03-17 15:25:00,15.95,15.99,15.94,15.98,57315.0,13.1069,13.1397,13.0986,13.1315,57315.0
2021-03-17 15:30:00,15.98,16.04,15.97,16.02,96905.0,13.1315,13.1808,13.1233,13.1644,96905.0
2021-03-17 15:35:00,16.03,16.05,16.01,16.04,106946.0,13.1726,13.189,13.1562,13.1808,106946.0
2021-03-17 15:40:00,16.03,16.05,16.0,16.01,116167.0,13.1726,13.189,13.1479,13.1562,116167.0
2021-03-17 15:45:00,16.01,16.03,16.0,16.01,191303.0,13.1562,13.1726,13.1479,13.1562,191303.0
2021-03-17 15:50:00,16.02,16.06,16.0,16.05,606137.0,13.1644,13.1973,13.1479,13.189,606137.0
2021-03-17 15:55:00,16.05,16.1,16.04,16.1,496859.0,13.189,13.2301,13.1808,13.2301,496859.0
2021-03-18 09:30:00,16.33,16.45,16.33,16.38,425439.0,13.4191,13.5177,13.4191,13.4602,425439.0
2021-03-18 09:35:00,16.37,16.46,16.36,16.46,146455.0,13.452,13.5259,13.4438,13.5259,146455.0
2021-03-18 09:40:00,16.45,16.46,16.34,16.4,203096.0,13.5177,13.5259,13.4273,13.4766,203096.0
2021-03-18 09:45:00,16.39,16.47,16.38,16.39,141216.0,13.4684,13.5342,13.4602,13.4684,141216.0
2021-03-18 09:50:00,16.39,16.47,16.36,16.44,151162.0,13.4684,13.5342,13.4438,13.5095,151162.0
2021-03-18 09:55:00,16.45,16.48,16.42,16.46,127948.0,13.5177,13.5424,13.4931,13.5259,127948.0
2021-03-18 10:00:00,16.47,16.48,16.36,16.37,154288.0,13.5342,13.5424,13.4438,13.452,154288.0
2021-03-18 10:05:00,16.37,16.43,16.36,16.43,156548.0,13.452,13.5013,13.4438,13.5013,156548.0
2021-03-18 10:10:00,16.42,16.48,16.41,16.47,144635.0,13.4931,13.5424,13.4849,13.5342,144635.0
2021-03-18 10:15:00,16.47,16.5,16.45,16.5,101035.0,13.5342,13.5588,13.5177,13.5588,101035.0
2021-03-18 10:20:00,16.49,16.56,16.48,16.55,161770.0,13.5506,13.6081,13.5424,13.5999,161770.0
2021-03-18 10:25:00,16.55,16.67,16.55,16.66,195307.0,13.5999,13.6985,13.5999,13.6903,195307.0
2021-03-18 10:30:00,16.67,16.73,16.66,16.71,260450.0,13.6985,13.7478,13.6903,13.7314,260450.0
2021-03-18 10:35:00,16.71,16.73,16.63,16.65,103780.0,13.7314,13.7478,13.6656,13.6821,103780.0
2021-03-18 10:40:00,16.64,16.67,16.59,16.62,92178.0,13.6739,13.6985,13.6328,13.6574,92178.0
2021-03-18 10:45:00,16.62,16.66,16.61,16.64,106447.0,13.6574,13.6903,13.6492,13.6739,106447.0
2021-03-18 10:50:00,16.64,16.65,16.58,16.62,328385.0,13.6739,13.6821,13.6246,13.6574,328385.0
2021-03-18 10:55:00,16.62,16.64,16.58,16.63,122213.0,13.6574,13.6739,13.6246,13.6656,122213.0
2021-03-18 11:00:00,16.62,16.67,16.6,16.66,98522.0,13.6574,13.6985,13.641,13.6903,98522.0
2021-03-18 11:05:00,16.67,16.75,16.66,16.73,121436.0,13.6985,13.7643,13.6903,13.7478,121436.0
2021-03-18 11:10:00,16.74,16.77,16.71,16.76,109157.0,13.756,13.7807,13.7314,13.7725,109157.0
2021-03-18 11:15:00,16.76,16.8,16.75,16.79,156972.0,13.7725,13.8053,13.7643,13.7971,156972.0
2021-03-18 11:20:00,16.78,16.82,16.78,16.82,161560.0,13.7889,13.8218,13.7889,13.8218,161560.0
2021-03-18 11:25:00,16.81,16.82,16.79,16.82,64690.0,13.8136,13.8218,13.7971,13.8218,64690.0
2021-03-18 11:30:00,16.82,16.87,16.8,16.85,151252.0,13.8218,13.8629,13.8053,13.8464,151252.0
2021-03-18 11:35:00,16.86,16.87,16.8,16.8,63328.0,13.8546,13.8629,13.8053,13.8053,63328.0
2021-03-18 11:40:00,16.81,16.85,16.81,16.84,145144.0,13.8136,13.8464,13.8136,13.8382,145144.0
2021-03-18 11:45:00,16.85,16.88,16.84,16.86,135719.0,13.8464,13.8711,13.8382,13.8546,135719.0
2021-03-18 11:50:00,16.87,16.89,16.84,16.86,91165.0,13.8629,13.8793,13.8382,13.8546,91165.0
2021-03-18 11:55:00,16.85,16.91,16.84,16.88,139522.0,13.8464,13.8957,13.8382,13.8711,139522.0
2021-03-18 12:00:00,16.88,16.89,16.86,16.87,114743.0,13.8711,13.8793,13.8546,13.8629,114743.0
2021-03-18 12:05:00,16.86,16.87,16.84,16.86,96052.0,13.8546,13.8629,13.8382,13.8546,96052.0
2021-03-18 12:10:00,16.86,16.89,16.85,16.87,204003.0,13.8546,13.8793,13.8464,13.8629,204003.0
2021-03-18 12:15:00,16.87,16.88,16.85,16.87,223088.0,13.8629,13.8711,13.8464,13.8629,223088.0
2021-03-18 12:20:00,16.87,16.89,16.86,16.87,75731.0,13.8629,13.8793,13.8546,13.8629,75731.0
2021-03-18 12:25:00,16.87,16.89,16.86,16.88,68334.0,13.8629,13.8793,13.8546,13.8711,68334.0
2021-03-18 12:30:00,16.88,16.9,16.8,16.81,309196.0,13.8711,13.8875,13.8053,13.8136,309196.0
2021-03-18 12:35:00,16.8,16.85,16.78,16.85,87975.0,13.8053,13.8464,13.7889,13.8464,87975.0
2021-03-18 12:40:00,16.85,16.87,16.82,16.84,68488.0,13.8464,13.8629,13.8218,13.8382,68488.0
2021-03-18 12:45:00,16.84,16.85,16.79,16.8,57793.0,13.8382,13.8464,13.7971,13.8053,57793.0
2021-03-18 12:50:00,16.8,16.8,16.75,16.76,97620.0,13.8053,13.8053,13.7643,13.7725,97620.0
2021-03-18 12:55:00,16.76,16.77,16.7,16.71,171603.0,13.7725,13.7807,13.7232,13.7314,171603.0
2021-03-18 13:00:00,16.71,16.77,16.7,16.77,89223.0,13.7314,13.7807,13.7232,13.7807,89223.0
2021-03-18 13:05:00,16.77,16.79,16.76,16.77,57200.0,13.7807,13.7971,13.7725,13.7807,57200.0
2021-03-18 13:10:00,16.77,16.78,16.74,16.76,52963.0,13.7807,13.7889,13.756,13.7725,52963.0
2021-03-18 13:15:00,16.77,16.77,16.74,16.74,74003.0,13.7807,13.7807,13.756,13.756,74003.0
2021-03-18 13:20:00,16.75,16.77,16.72,16.73,45747.0,13.7643,13.7807,13.7396,13.7478,45747.0
2021-03-18 13:25:00,16.72,16.74,16.69,16.7,75836.0,13.7396,13.756,13.715,13.7232,75836.0
2021-03-18 13:30:00,16.7,16.71,16.68,16.71,69590.0,13.7232,13.7314,13.7067,13.7314,69590.0
2021-03-18 13:35:00,16.71,16.72,16.7,16.71,64815.0,13.7314,13.7396,13.7232,13.7314,64815.0
2021-03-18 13:40:00,16.71,16.73,16.7,16.71,44478.0,13.7314,13.7478,13.7232,13.7314,44478.0
2021-03-18 13:45:00,16.71,16.72,16.68,16.69,35342.0,13.7314,13.7396,13.7067,13.715,35342.0
2021-03-18 13:50:00,16.69,16.73,16.69,16.73,52343.0,13.715,13.7478,13.715,13.7478,52343.0
2021-03-18 13:55:00,16.73,16.73,16.68,16.69,116465.0,13.7478,13.7478,13.7067,13.715,116465.0
2021-03-18 14:00:00,16.7,16.71,16.67,16.68,56730.0,13.7232,13.7314,13.6985,13.7067,56730.0
2021-03-18 14:05:00,16.69,16.69,16.64,16.66,90142.0,13.715,13.715,13.6739,13.6903,90142.0
2021-03-18 14:10:00,16.65,16.68,16.63,16.68,144584.0,13.6821,13.7067,13.6656,13.7067,144584.0
2021-03-18 14:15:00,16.68,16.68,16.62,16.64,88064.0,13.7067,13.7067,13.6574,13.6739,88064.0
2021-03-18 14:20:00,16.63,16.67,16.62,16.66,92103.0,13.6656,13.6985,13.6574,13.6903,92103.0
2021-03-18 14:25:00,16.66,16.67,16.63,16.65,73704.0,13.6903,13.6985,13.6656,13.6821,73704.0
2021-03-18 14:30:00,16.66,16.67,16.6,16.61,83935.0,13.6903,13.6985,13.641,13.6492,83935.0
2021-03-18 14:35:00,16.61,16.62,16.57,16.61,102036.0,13.6492,13.6574,13.6163,13.6492,102036.0
2021-03-18 14:40:00,16.6,16.6,16.54,16.57,87317.0,13.641,13.641,13.5917,13.6163,87317.0
2021-03-18 14:45:00,16.58,16.63,16.58,16.63,70906.0,13.6246,13.6656,13.6246,13.6656,70906.0
2021-03-18 14:50:00,16.63,16.65,16.6,16.62,62044.0,13.6656,13.6821,13.641,13.6574,62044.0
2021-03-18 14:55:00,16.62,16.64,16.6,16.62,60521.0,13.6574,13.6739,13.641,13.6574,60521.0
2021-03-18 15:00:00,16.62,16.63,16.59,16.59,107222.0,13.6574,13.6656,13.6328,13.6328,107222.0
2021-03-18 15:05:00,16.59,16.59,16.54,16.55,100626.0,13.6328,13.6328,13.5917,13.5999,100626.0
2021-03-18 15:10:00,16.55,16.57,16.54,16.56,123197.0,13.5999,13.6163,13.5917,13.6081,123197.0
2021-03-18 15:15:00,16.56,16.56,16.52,16.53,267580.0,13.6081,13.6081,13.5753,13.5835,267580.0
2021-03-18 15:20:00,16.53,16.54,16.45,16.46,164702.0,13.5835,13.5917,13.5177,13.5259,164702.0
2021-03-18 15:25:00,16.46,16.49,16.44,16.47,160514.0,13.5259,13.5506,13.5095,13.5342,160514.0
2021-03-18 15:30:00,16.47,16.48,16.35,16.36,217891.0,13.5342,13.5424,13.4356,13.4438,217891.0
2021-03-18 15:35:00,16.36,16.39,16.32,16.32,155158.0,13.4438,13.4684,13.4109,13.4109,155158.0
2021-03-18 15:40:00,16.32,16.36,16.32,16.35,138592.0,13.4109,13.4438,13.4109,13.4356,138592.0
2021-03-18 15:45:00,16.35,16.35,16.26,16.29,224725.0,13.4356,13.4356,13.3616,13.3863,224725.0
2021-03-18 15:50:00,16.29,16.32,16.27,16.32,552736.0,13.3863,13.4109,13.3698,13.4109,552736.0
2021-03-18 15:55:00,16.31,16.36,16.31,16.35,587365.0,13.4027,13.4438,13.4027,13.4356,587365.0
2021-03-19 09:30:00,16.06,16.12,15.84,15.96,1292221.0,13.1973,13.2466,13.0165,13.1151,1292221.0
2021-03-19 09:35:00,15.95,16.01,15.89,15.9,196066.0,13.1069,13.1562,13.0576,13.0658,196066.0
2021-03-19 09:40:00,15.9,15.9,15.79,15.86,178095.0,13.0658,13.0658,12.9754,13.0329,178095.0
2021-03-19 09:45:00,15.86,15.88,15.77,15.8,244032.0,13.0329,13.0493,12.9589,12.9836,244032.0
2021-03-19 09:50:00,15.8,16.09,15.8,16.02,345747.0,12.9836,13.2219,12.9836,13.1644,345747.0
2021-03-19 09:55:00,16.03,16.05,15.95,15.98,145386.0,13.1726,13.189,13.1069,13.1315,145386.0
2021-03-19 10:00:00,15.98,16.01,15.95,15.97,120153.0,13.1315,13.1562,13.1069,13.1233,120153.0
2021-03-19 10:05:00,15.98,16.0,15.92,15.99,141281.0,13.1315,13.1479,13.0822,13.1397,141281.0
2021-03-19 10:10:00,15.99,16.01,15.91,15.99,189735.0,13.1397,13.1562,13.074,13.1397,189735.0
2021-03-19 10:15:00,15.98,16.05,15.96,16.04,169719.0,13.1315,13.189,13.1151,13.1808,169719.0
2021-03-19 10:20:00,16.04,16.06,16.0,16.02,90669.0,13.1808,13.1973,13.1479,13.1644,90669.0
2021-03-19 10:25:00,16.01,16.03,15.98,16.01,104748.0,13.1562,13.1726,13.1315,13.1562,104748.0
2021-03-19 10:30:00,16.01,16.03,15.91,15.94,134578.0,13.1562,13.1726,13.074,13.0986,134578.0
2021-03-19 10:35:00,15.94,15.97,15.93,15.95,65929.0,13.0986,13.1233,13.0904,13.1069,65929.0
2021-03-19 10:40:00,15.95,15.96,15.9,15.94,74257.0,13.1069,13.1151,13.0658,13.0986,74257.0
2021-03-19 10:45:00,15.94,16.03,15.93,16.03,86391.0,13.0986,13.1726,13.0904,13.1726,86391.0
2021-03-19 10:50:00,16.03,16.09,16.02,16.05,105492.0,13.1726,13.2219,13.1644,13.189,105492.0
2021-03-19 10:55:00,16.04,16.06,16.02,16.06,122548.0,13.1808,13.1973,13.1644,13.1973,122548.0
2021-03-19 11:00:00,16.06,16.07,16.01,16.05,73528.0,13.1973,13.2055,13.1562,13.189,73528.0
2021-03-19 11:05:00,16.04,16.08,16.04,16.05,181011.0,13.1808,13.2137,13.1808,13.189,181011.0
2021-03-19 11:10:00,16.05,16.1,16.02,16.1,180555.0,13.189,13.2301,13.1644,13.2301,180555.0
2021-03-19 11:15:00,16.1,16.11,16.05,16.08,97170.0,13.2301,13.2383,13.189,13.2137,97170.0
2021-03-19 11:20:00,16.07,16.09,16.04,16.06,87023.0,13.2055,13.2219,13.1808,13.1973,87023.0
2021-03-19 11:25:00,16.06,16.12,16.06,16.1,100222.0,13.1973,13.2466,13.1973,13.2301,100222.0
2021-03-19 11:30:00,16.1,16.15,16.08,16.14,55654.0,13.2301,13.2712,13.2137,13.263,55654.0
2021-03-19 11:35:00,16.14,16.17,16.13,16.16,96554.0,13.263,13.2876,13.2548,13.2794,96554.0
2021-03-19 11:40:00,16.16,16.2,16.16,16.19,416024.0,13.2794,13.3123,13.2794,13.3041,416024.0
2021-03-19 11:45:00,16.19,16.23,16.18,16.21,100187.0,13.3041,13.3369,13.2959,13.3205,100187.0
2021-03-19 11:50:00,16.2,16.24,16.18,16.23,261317.0,13.3123,13.3452,13.2959,13.3369,261317.0
2021-03-19 11:55:00,16.23,16.25,16.22,16.23,75147.0,13.3369,13.3534,13.3287,13.3369,75147.0
2021-03-19 12:00:00,16.23,16.28,16.23,16.27,201991.0,13.3369,13.378,13.3369,13.3698,201991.0
2021-03-19 12:05:00,16.27,16.28,16.21,16.21,128521.0,13.3698,13.378,13.3205,13.3205,128521.0
2021-03-19 12:10:00,16.21,16.23,16.18,16.2,65507.0,13.3205,13.3369,13.2959,13.3123,65507.0
2021-03-19 12:15:00,16.2,16.22,16.19,16.2,31605.0,13.3123,13.3287,13.3041,13.3123,31605.0
2021-03-19 12:20:00,16.2,16.23,16.19,16.22,75063.0,13.3123,13.3369,13.3041,13.3287,75063.0
2021-03-19 12:25:00,16.22,16.26,16.22,16.24,49510.0,13.3287,13.3616,13.3287,13.3452,49510.0
2021-03-19 12:30:00,16.24,16.25,16.2,16.21,73155.0,13.3452,13.3534,13.3123,13.3205,73155.0
2021-03-19 12:35:00,16.21,16.22,16.19,16.21,47343.0,13.3205,13.3287,13.3041,13.3205,47343.0
2021-03-19 12:40:00,16.22,16.23,16.21,16.23,37066.0,13.3287,13.3369,13.3205,13.3369,37066.0
2021-03-19 12:45:00,16.23,16.24,16.22,16.23,52367.0,13.3369,13.3452,13.3287,13.3369,52367.0
2021-03-19 12:50:00,16.22,16.23,16.2,16.2,86571.0,13.3287,13.3369,13.3123,13.3123,86571.0
2021-03-19 12:55:00,16.2,16.21,16.18,16.19,56537.0,13.3123,13.3205,13.2959,13.3041,56537.0
2021-03-19 13:00:00,16.2,16.21,16.16,16.2,62534.0,13.3123,13.3205,13.2794,13.3123,62534.0
2021-03-19 13:05:00,16.19,16.2,16.18,16.2,31422.0,13.3041,13.3123,13.2959,13.3123,31422.0
2021-03-19 13:10:00,16.2,16.23,16.18,16.23,68401.0,13.3123,13.3369,13.2959,13.3369,68401.0
2021-03-19 13:15:00,16.23,16.24,16.2,16.23,67294.0,13.3369,13.3452,13.3123,13.3369,67294.0
2021-03-19 13:20:00,16.23,16.24,16.22,16.23,88906.0,13.3369,13.3452,13.3287,13.3369,88906.0
2021-03-19 13:25:00,16.23,16.23,16.19,16.2,55098.0,13.3369,13.3369,13.3041,13.3123,55098.0
2021-03-19 13:30:00,16.2,16.22,16.16,16.17,87039.0,13.3123,13.3287,13.2794,13.2876,87039.0
2021-03-19 13:35:00,16.16,16.2,16.15,16.18,82959.0,13.2794,13.3123,13.2712,13.2959,82959.0
2021-03-19 13:40:00,16.18,16.21,16.17,16.2,47935.0,13.2959,13.3205,13.2876,13.3123,47935.0
2021-03-19 13:45:00,16.2,16.22,16.19,16.21,44578.0,13.3123,13.3287,13.3041,13.3205,44578.0
2021-03-19 13:50:00,16.21,16.21,16.19,16.21,26215.0,13.3205,13.3205,13.3041,13.3205,26215.0
2021-03-19 13:55:00,16.21,16.21,16.18,16.19,55684.0,13.3205,13.3205,13.2959,13.3041,55684.0
2021-03-19 14:00:00,16.2,16.23,16.17,16.18,69928.0,13.3123,13.3369,13.2876,13.2959,69928.0
2021-03-19 14:05:00,16.18,16.21,16.17,16.17,69967.0,13.2959,13.3205,13.2876,13.2876,69967.0
2021-03-19 14:10:00,16.17,16.19,16.17,16.18,65719.0,13.2876,13.3041,13.2876,13.2959,65719.0
2021-03-19 14:15:00,16.18,16.19,16.15,16.16,95504.0,13.2959,13.3041,13.2712,13.2794,95504.0
2021-03-19 14:20:00,16.16,16.17,16.13,16.13,58398.0,13.2794,13.2876,13.2548,13.2548,58398.0
2021-03-19 14:25:00,16.13,16.14,16.1,16.12,75134.0,13.2548,13.263,13.2301,13.2466,75134.0
2021-03-19 14:30:00,16.13,16.16,16.12,16.14,88939.0,13.2548,13.2794,13.2466,13.263,88939.0
2021-03-19 14:35:00,16.13,16.15,16.11,16.12,94000.0,13.2548,13.2712,13.2383,13.2466,94000.0
2021-03-19 14:40:00,16.12,16.15,16.11,16.14,61610.0,13.2466,13.2712,13.2383,13.263,61610.0
2021-03-19 14:45:00,16.14,16.16,16.13,16.14,70453.0,13.263,13.2794,13.2548,13.263,70453.0
2021-03-19 14:50:00,16.14,16.15,16.12,16.13,87021.0,13.263,13.2712,13.2466,13.2548,87021.0
2021-03-19 14:55:00,16.13,16.19,16.13,16.19,53485.0,13.2548,13.3041,13.2548,13.3041,53485.0
2021-03-19 15:00:00,16.18,16.19,16.14,16.14,65472.0,13.2959,13.3041,13.263,13.263,65472.0
2021-03-19 15:05:00,16.15,16.15,16.13,16.14,67003.0,13.2712,13.2712,13.2548,13.263,67003.0
2021-03-19 15:10:00,16.14,16.15,16.13,16.14,46035.0,13.263,13.2712,13.2548,13.263,46035.0
2021-03-19 15:15:00,16.14,16.15,16.12,16.13,74209.0,13.263,13.2712,13.2466,13.2548,74209.0
2021-03-19 15:20:00,16.13,16.13,16.11,16.12,86344.0,13.2548,13.2548,13.2383,13.2466,86344.0
2021-03-19 15:25:00,16.12,16.12,16.1,16.12,75105.0,13.2466,13.2466,13.2301,13.2466,75105.0
2021-03-19 15:30:00,16.12,16.13,16.1,16.13,119601.0,13.2466,13.2548,13.2301,13.2548,119601.0
2021-03-19 15:35:00,16.13,16.16,16.11,16.12,149965.0,13.2548,13.2794,13.2383,13.2466,149965.0
2021-03-19 15:40:00,16.11,16.13,16.06,16.07,239794.0,13.2383,13.2548,13.1973,13.2055,239794.0
2021-03-19 15:45:00,16.07,16.1,16.06,16.09,217490.0,13.2055,13.2301,13.1973,13.2219,217490.0
2021-03-19 15:50:00,16.08,16.16,15.96,16.03,2609042.0,13.2137,13.2794,13.1151,13.1726,2609042.0
2021-03-19 15:55:00,16.03,16.07,15.95,15.99,1819336.0,13.1726,13.2055,13.1069,13.1397,1819336.0
2021-03-22 09:30:00,15.97,16.18,15.68,15.73,607371.0,13.1233,13.2959,12.885,12.9261,607371.0
2021-03-22 09:35:00,15.73,15.82,15.69,15.79,211103.0,12.9261,13.0,12.8932,12.9754,211103.0
2021-03-22 09:40:00,15.8,15.85,15.73,15.81,196070.0,12.9836,13.0247,12.9261,12.9918,196070.0
2021-03-22 09:45:00,15.82,15.85,15.76,15.83,138143.0,13.0,13.0247,12.9507,13.0082,138143.0
2021-03-22 09:50:00,15.84,15.88,15.78,15.79,115807.0,13.0165,13.0493,12.9672,12.9754,115807.0
2021-03-22 09:55:00,15.79,15.79,15.66,15.7,199911.0,12.9754,12.9754,12.8686,12.9014,199911.0
2021-03-22 10:00:00,15.69,15.71,15.64,15.7,160045.0,12.8932,12.9096,12.8521,12.9014,160045.0
2021-03-22 10:05:00,15.71,15.71,15.64,15.67,165655.0,12.9096,12.9096,12.8521,12.8768,165655.0
2021-03-22 10:10:00,15.67,15.69,15.61,15.65,87443.0,12.8768,12.8932,12.8275,12.8603,87443.0
2021-03-22 10:15:00,15.65,15.66,15.6,15.62,109508.0,12.8603,12.8686,12.8192,12.8357,109508.0
2021-03-22 10:20:00,15.63,15.63,15.55,15.59,305113.0,12.8439,12.8439,12.7782,12.811,305113.0
2021-03-22 10:25:00,15.58,15.64,15.56,15.6,170746.0,12.8028,12.8521,12.7864,12.8192,170746.0
2021-03-22 10:30:00,15.6,15.66,15.59,15.63,111607.0,12.8192,12.8686,12.811,12.8439,111607.0
2021-03-22 10:35:00,15.63,15.65,15.59,15.64,221525.0,12.8439,12.8603,12.811,12.8521,221525.0
2021-03-22 10:40:00,15.64,15.67,15.62,15.67,128862.0,12.8521,12.8768,12.8357,12.8768,128862.0
2021-03-22 10:45:00,15.66,15.7,15.64,15.66,117371.0,12.8686,12.9014,12.8521,12.8686,117371.0
2021-03-22 10:50:00,15.67,15.67,15.6,15.6,88687.0,12.8768,12.8768,12.8192,12.8192,88687.0
2021-03-22 10:55:00,15.6,15.62,15.58,15.6,103467.0,12.8192,12.8357,12.8028,12.8192,103467.0
2021-03-22 11:00:00,15.59,15.66,15.59,15.65,41330.0,12.811,12.8686,12.811,12.8603,41330.0
2021-03-22 11:05:00,15.65,15.68,15.64,15.65,57961.0,12.8603,12.885,12.8521,12.8603,57961.0
2021-03-22 11:10:00,15.65,15.65,15.6,15.6,31541.0,12.8603,12.8603,12.8192,12.8192,31541.0
2021-03-22 11:15:00,15.6,15.61,15.58,15.61,43501.0,12.8192,12.8275,12.8028,12.8275,43501.0
2021-03-22 11:20:00,15.61,15.62,15.59,15.59,64780.0,12.8275,12.8357,12.811,12.811,64780.0
2021-03-22 11:25:00,15.59,15.59,15.56,15.56,72597.0,12.811,12.811,12.7864,12.7864,72597.0
2021-03-22 11:30:00,15.57,15.63,15.56,15.62,61070.0,12.7946,12.8439,12.7864,12.8357,61070.0
2021-03-22 11:35:00,15.62,15.64,15.6,15.62,52506.0,12.8357,12.8521,12.8192,12.8357,52506.0
2021-03-22 11:40:00,15.61,15.66,15.6,15.65,35333.0,12.8275,12.8686,12.8192,12.8603,35333.0
2021-03-22 11:45:00,15.66,15.66,15.62,15.64,73474.0,12.8686,12.8686,12.8357,12.8521,73474.0
2021-03-22 11:50:00,15.65,15.66,15.63,15.64,63895.0,12.8603,12.8686,12.8439,12.8521,63895.0
2021-03-22 11:55:00,15.63,15.68,15.63,15.66,34762.0,12.8439,12.885,12.8439,12.8686,34762.0
2021-03-22 12:00:00,15.66,15.67,15.63,15.64,59856.0,12.8686,12.8768,12.8439,12.8521,59856.0
2021-03-22 12:05:00,15.63,15.63,15.59,15.6,88951.0,12.8439,12.8439,12.811,12.8192,88951.0
2021-03-22 12:10:00,15.6,15.61,15.57,15.6,126908.0,12.8192,12.8275,12.7946,12.8192,126908.0
2021-03-22 12:15:00,15.6,15.63,15.59,15.62,166563.0,12.8192,12.8439,12.811,12.8357,166563.0
2021-03-22 12:20:00,15.61,15.62,15.56,15.57,107820.0,12.8275,12.8357,12.7864,12.7946,107820.0
2021-03-22 12:25:00,15.57,15.59,15.56,15.58,43369.0,12.7946,12.811,12.7864,12.8028,43369.0
2021-03-22 12:30:00,15.58,15.61,15.57,15.61,61182.0,12.8028,12.8275,12.7946,12.8275,61182.0
2021-03-22 12:35:00,15.6,15.63,15.6,15.6,60758.0,12.8192,12.8439,12.8192,12.8192,60758.0
2021-03-22 12:40:00,15.6,15.62,15.59,15.62,27456.0,12.8192,12.8357,12.811,12.8357,27456.0
2021-03-22 12:45:00,15.62,15.65,15.61,15.65,57446.0,12.8357,12.8603,12.8275,12.8603,57446.0
2021-03-22 12:50:00,15.65,15.66,15.64,15.66,66186.0,12.8603,12.8686,12.8521,12.8686,66186.0
2021-03-22 12:55:00,15.65,15.68,15.65,15.68,64658.0,12.8603,12.885,12.8603,12.885,64658.0
2021-03-22 13:00:00,15.68,15.69,15.66,15.67,69973.0,12.885,12.8932,12.8686,12.8768,69973.0
2021-03-22 13:05:00,15.67,15.69,15.63,15.65,61671.0,12.8768,12.8932,12.8439,12.8603,61671.0
2021-03-22 13:10:00,15.65,15.71,15.65,15.69,108832.0,12.8603,12.9096,12.8603,12.8932,108832.0
2021-03-22 13:15:00,15.69,15.72,15.68,15.72,23919.0,12.8932,12.9179,12.885,12.9179,23919.0
2021-03-22 13:20:00,15.72,15.75,15.72,15.75,48673.0,12.9179,12.9425,12.9179,12.9425,48673.0
2021-03-22 13:25:00,15.75,15.75,15.7,15.74,149585.0,12.9425,12.9425,12.9014,12.9343,149585.0
2021-03-22 13:30:00,15.74,15.75,15.72,15.75,60942.0,12.9343,12.9425,12.9179,12.9425,60942.0
2021-03-22 13:35:00,15.75,15.76,15.74,15.75,97796.0,12.9425,12.9507,12.9343,12.9425,97796.0
2021-03-22 13:40:00,15.75,15.79,15.74,15.76,312586.0,12.9425,12.9754,12.9343,12.9507,312586.0
2021-03-22 13:45:00,15.75,15.78,15.74,15.78,29938.0,12.9425,12.9672,12.9343,12.9672,29938.0
2021-03-22 13:50:00,15.78,15.78,15.75,15.77,30616.0,12.9672,12.9672,12.9425,12.9589,30616.0
2021-03-22 13:55:00,15.76,15.81,15.75,15.79,71639.0,12.9507,12.9918,12.9425,12.9754,71639.0
2021-03-22 14:00:00,15.79,15.81,15.78,15.8,46784.0,12.9754,12.9918,12.9672,12.9836,46784.0
2021-03-22 14:05:00,15.81,15.81,15.78,15.79,39866.0,12.9918,12.9918,12.9672,12.9754,39866.0
2021-03-22 14:10:00,15.8,15.8,15.74,15.76,67915.0,12.9836,12.9836,12.9343,12.9507,67915.0
2021-03-22 14:15:00,15.76,15.77,15.75,15.76,35712.0,12.9507,12.9589,12.9425,12.9507,35712.0
2021-03-22 14:20:00,15.75,15.77,15.75,15.76,34994.0,12.9425,12.9589,12.9425,12.9507,34994.0
2021-03-22 14:25:00,15.76,15.78,15.74,15.76,36457.0,12.9507,12.9672,12.9343,12.9507,36457.0
2021-03-22 14:30:00,15.77,15.81,15.76,15.79,51087.0,12.9589,12.9918,12.9507,12.9754,51087.0
2021-03-22 14:35:00,15.78,15.81,15.77,15.81,47926.0,12.9672,12.9918,12.9589,12.9918,47926.0
2021-03-22 14:40:00,15.81,15.82,15.78,15.79,110469.0,12.9918,13.0,12.9672,12.9754,110469.0
2021-03-22 14:45:00,15.79,15.81,15.78,15.81,31066.0,12.9754,12.9918,12.9672,12.9918,31066.0
2021-03-22 14:50:00,15.81,15.83,15.8,15.82,71910.0,12.9918,13.0082,12.9836,13.0,71910.0
2021-03-22 14:55:00,15.82,15.85,15.81,15.85,81583.0,13.0,13.0247,12.9918,13.0247,81583.0
2021-03-22 15:00:00,15.85,15.86,15.83,15.86,124941.0,13.0247,13.0329,13.0082,13.0329,124941.0
2021-03-22 15:05:00,15.86,15.88,15.85,15.87,80448.0,13.0329,13.0493,13.0247,13.0411,80448.0
2021-03-22 15:10:00,15.87,15.87,15.83,15.85,116134.0,13.0411,13.0411,13.0082,13.0247,116134.0
2021-03-22 15:15:00,15.84,15.85,15.82,15.83,64513.0,13.0165,13.0247,13.0,13.0082,64513.0
2021-03-22 15:20:00,15.83,15.86,15.82,15.86,88810.0,13.0082,13.0329,13.0,13.0329,88810.0
2021-03-22 15:25:00,15.85,15.86,15.83,15.84,172023.0,13.0247,13.0329,13.0082,13.0165,172023.0
2021-03-22 15:30:00,15.83,15.84,15.78,15.8,190282.0,13.0082,13.0165,12.9672,12.9836,190282.0
2021-03-22 15:35:00,15.79,15.81,15.76,15.81,115327.0,12.9754,12.9918,12.9507,12.9918,115327.0
2021-03-22 15:40:00,15.81,15.82,15.77,15.79,179550.0,12.9918,13.0,12.9589,12.9754,179550.0
2021-03-22 15:45:00,15.79,15.79,15.76,15.77,167328.0,12.9754,12.9754,12.9507,12.9589,167328.0
2021-03-22 15:50:00,15.77,15.78,15.74,15.77,307719.0,12.9589,12.9672,12.9343,12.9589,307719.0
2021-03-22 15:55:00,15.77,15.77,15.73,15.75,613147.0,12.9589,12.9589,12.9261,12.9425,613147.0
2021-03-23 09:30:00,15.59,15.6,15.4,15.48,427179.0,12.811,12.8192,12.6549,12.7206,427179.0
2021-03-23 09:35:00,15.48,15.64,15.45,15.64,217092.0,12.7206,12.8521,12.696,12.8521,217092.0
2021-03-23 09:40:00,15.63,15.72,15.6,15.7,138701.0,12.8439,12.9179,12.8192,12.9014,138701.0
2021-03-23 09:45:00,15.69,15.7,15.63,15.66,110625.0,12.8932,12.9014,12.8439,12.8686,110625.0
2021-03-23 09:50:00,15.65,15.7,15.61,15.64,131254.0,12.8603,12.9014,12.8275,12.8521,131254.0
2021-03-23 09:55:00,15.64,15.7,15.62,15.67,110806.0,12.8521,12.9014,12.8357,12.8768,110806.0
2021-03-23 10:00:00,15.68,15.72,15.66,15.68,71090.0,12.885,12.9179,12.8686,12.885,71090.0
2021-03-23 10:05:00,15.67,15.72,15.62,15.64,128756.0,12.8768,12.9179,12.8357,12.8521,128756.0
2021-03-23 10:10:00,15.64,15.65,15.58,15.62,119797.0,12.8521,12.8603,12.8028,12.8357,119797.0
2021-03-23 10:15:00,15.61,15.65,15.59,15.63,86883.0,12.8275,12.8603,12.811,12.8439,86883.0
2021-03-23 10:20:00,15.63,15.64,15.59,15.59,70489.0,12.8439,12.8521,12.811,12.811,70489.0
2021-03-23 10:25:00,15.59,15.61,15.56,15.56,52099.0,12.811,12.8275,12.7864,12.7864,52099.0
2021-03-23 10:30:00,15.55,15.57,15.51,15.51,80066.0,12.7782,12.7946,12.7453,12.7453,80066.0
2021-03-23 10:35:00,15.52,15.52,15.46,15.48,63621.0,12.7535,12.7535,12.7042,12.7206,63621.0
2021-03-23 10:40:00,15.48,15.5,15.44,15.47,123194.0,12.7206,12.7371,12.6878,12.7124,123194.0
2021-03-23 10:45:00,15.47,15.48,15.43,15.44,113804.0,12.7124,12.7206,12.6795,12.6878,113804.0
2021-03-23 10:50:00,15.43,15.47,15.41,15.46,92269.0,12.6795,12.7124,12.6631,12.7042,92269.0
2021-03-23 10:55:00,15.45,15.48,15.43,15.46,56457.0,12.696,12.7206,12.6795,12.7042,56457.0
2021-03-23 11:00:00,15.46,15.46,15.41,15.41,102253.0,12.7042,12.7042,12.6631,12.6631,102253.0
2021-03-23 11:05:00,15.41,15.45,15.35,15.35,140131.0,12.6631,12.696,12.6138,12.6138,140131.0
2021-03-23 11:10:00,15.35,15.4,15.32,15.39,56687.0,12.6138,12.6549,12.5892,12.6467,56687.0
2021-03-23 11:15:00,15.4,15.45,15.39,15.43,54346.0,12.6549,12.696,12.6467,12.6795,54346.0
2021-03-23 11:20:00,15.43,15.46,15.42,15.45,69448.0,12.6795,12.7042,12.6713,12.696,69448.0
2021-03-23 11:25:00,15.45,15.46,15.43,15.46,31700.0,12.696,12.7042,12.6795,12.7042,31700.0
2021-03-23 11:30:00,15.46,15.48,15.41,15.44,60195.0,12.7042,12.7206,12.6631,12.6878,60195.0
2021-03-23 11:35:00,15.44,15.46,15.43,15.44,31436.0,12.6878,12.7042,12.6795,12.6878,31436.0
2021-03-23 11:40:00,15.44,15.46,15.43,15.44,56615.0,12.6878,12.7042,12.6795,12.6878,56615.0
2021-03-23 11:45:00,15.44,15.47,15.43,15.45,38000.0,12.6878,12.7124,12.6795,12.696,38000.0
2021-03-23 11:50:00,15.44,15.45,15.42,15.44,32075.0,12.6878,12.696,12.6713,12.6878,32075.0
2021-03-23 11:55:00,15.44,15.49,15.43,15.47,80387.0,12.6878,12.7289,12.6795,12.7124,80387.0
2021-03-23 12:00:00,15.48,15.48,15.46,15.46,68592.0,12.7206,12.7206,12.7042,12.7042,68592.0
2021-03-23 12:05:00,15.47,15.5,15.45,15.46,64992.0,12.7124,12.7371,12.696,12.7042,64992.0
2021-03-23 12:10:00,15.46,15.48,15.44,15.46,71641.0,12.7042,12.7206,12.6878,12.7042,71641.0
2021-03-23 12:15:00,15.47,15.49,15.46,15.48,18701.0,12.7124,12.7289,12.7042,12.7206,18701.0
2021-03-23 12:20:00,15.48,15.49,15.45,15.48,38272.0,12.7206,12.7289,12.696,12.7206,38272.0
2021-03-23 12:25:00,15.48,15.52,15.47,15.5,37138.0,12.7206,12.7535,12.7124,12.7371,37138.0
2021-03-23 12:30:00,15.5,15.54,15.49,15.51,88012.0,12.7371,12.7699,12.7289,12.7453,88012.0
2021-03-23 12:35:00,15.51,15.55,15.5,15.54,65089.0,12.7453,12.7782,12.7371,12.7699,65089.0
2021-03-23 12:40:00,15.54,15.56,15.53,15.54,38480.0,12.7699,12.7864,12.7617,12.7699,38480.0
2021-03-23 12:45:00,15.54,15.57,15.53,15.56,47865.0,12.7699,12.7946,12.7617,12.7864,47865.0
2021-03-23 12:50:00,15.55,15.57,15.54,15.57,31787.0,12.7782,12.7946,12.7699,12.7946,31787.0
2021-03-23 12:55:00,15.56,15.57,15.54,15.55,18415.0,12.7864,12.7946,12.7699,12.7782,18415.0
2021-03-23 13:00:00,15.55,15.57,15.55,15.56,35793.0,12.7782,12.7946,12.7782,12.7864,35793.0
2021-03-23 13:05:00,15.55,15.56,15.53,15.53,68387.0,12.7782,12.7864,12.7617,12.7617,68387.0
2021-03-23 13:10:00,15.53,15.54,15.5,15.53,47361.0,12.7617,12.7699,12.7371,12.7617,47361.0
2021-03-23 13:15:00,15.53,15.55,15.52,15.54,50931.0,12.7617,12.7782,12.7535,12.7699,50931.0
2021-03-23 13:20:00,15.54,15.55,15.53,15.54,53081.0,12.7699,12.7782,12.7617,12.7699,53081.0
2021-03-23 13:25:00,15.54,15.57,15.53,15.56,32992.0,12.7699,12.7946,12.7617,12.7864,32992.0
2021-03-23 13:30:00,15.57,15.58,15.53,15.54,31762.0,12.7946,12.8028,12.7617,12.7699,31762.0
2021-03-23 13:35:00,15.55,15.55,15.53,15.54,62336.0,12.7782,12.7782,12.7617,12.7699,62336.0
2021-03-23 13:40:00,15.54,15.54,15.47,15.47,30592.0,12.7699,12.7699,12.7124,12.7124,30592.0
2021-03-23 13:45:00,15.48,15.48,15.44,15.46,48660.0,12.7206,12.7206,12.6878,12.7042,48660.0
2021-03-23 13:50:00,15.46,15.48,15.44,15.47,17578.0,12.7042,12.7206,12.6878,12.7124,17578.0
2021-03-23 13:55:00,15.47,15.47,15.44,15.47,48130.0,12.7124,12.7124,12.6878,12.7124,48130.0
2021-03-23 14:00:00,15.46,15.46,15.43,15.43,41698.0,12.7042,12.7042,12.6795,12.6795,41698.0
2021-03-23 14:05:00,15.43,15.46,15.41,15.45,51392.0,12.6795,12.7042,12.6631,12.696,51392.0
2021-03-23 14:10:00,15.45,15.45,15.43,15.43,27055.0,12.696,12.696,12.6795,12.6795,27055.0
2021-03-23 14:15:00,15.43,15.44,15.41,15.43,55211.0,12.6795,12.6878,12.6631,12.6795,55211.0
2021-03-23 14:20:00,15.43,15.44,15.4,15.41,94054.0,12.6795,12.6878,12.6549,12.6631,94054.0
2021-03-23 14:25:00,15.41,15.41,15.38,15.39,73746.0,12.6631,12.6631,12.6385,12.6467,73746.0
2021-03-23 14:30:00,15.4,15.41,15.37,15.39,75354.0,12.6549,12.6631,12.6302,12.6467,75354.0
2021-03-23 14:35:00,15.38,15.39,15.34,15.36,56411.0,12.6385,12.6467,12.6056,12.622,56411.0
2021-03-23 14:40:00,15.36,15.37,15.31,15.34,82176.0,12.622,12.6302,12.5809,12.6056,82176.0
2021-03-23 14:45:00,15.33,15.36,15.31,15.35,79985.0,12.5974,12.622,12.5809,12.6138,79985.0
2021-03-23 14:50:00,15.35,15.36,15.32,15.33,56341.0,12.6138,12.622,12.5892,12.5974,56341.0
2021-03-23 14:55:00,15.33,15.34,15.28,15.29,97646.0,12.5974,12.6056,12.5563,12.5645,97646.0
2021-03-23 15:00:00,15.29,15.36,15.27,15.36,88877.0,12.5645,12.622,12.5481,12.622,88877.0
2021-03-23 15:05:00,15.35,15.36,15.32,15.33,63573.0,12.6138,12.622,12.5892,12.5974,63573.0
2021-03-23 15:10:00,15.33,15.34,15.29,15.3,140604.0,12.5974,12.6056,12.5645,12.5727,140604.0
2021-03-23 15:15:00,15.3,15.32,15.27,15.29,120045.0,12.5727,12.5892,12.5481,12.5645,120045.0
2021-03-23 15:20:00,15.29,15.3,15.24,15.24,198208.0,12.5645,12.5727,12.5234,12.5234,198208.0
2021-03-23 15:25:00,15.25,15.28,15.23,15.26,134358.0,12.5316,12.5563,12.5152,12.5399,134358.0
2021-03-23 15:30:00,15.27,15.27,15.19,15.23,159891.0,12.5481,12.5481,12.4823,12.5152,159891.0
2021-03-23 15:35:00,15.23,15.26,15.2,15.22,114295.0,12.5152,12.5399,12.4905,12.507,114295.0
2021-03-23 15:40:00,15.21,15.27,15.21,15.27,131719.0,12.4988,12.5481,12.4988,12.5481,131719.0
2021-03-23 15:45:00,15.27,15.3,15.25,15.28,176547.0,12.5481,12.5727,12.5316,12.5563,176547.0
2021-03-23 15:50:00,15.27,15.29,15.21,15.27,531669.0,12.5481,12.5645,12.4988,12.5481,531669.0
2021-03-23 15:55:00,15.28,15.31,15.27,15.31,535540.0,12.5563,12.5809,12.5481,12.5809,535540.0
2021-03-24 09:30:00,15.64,15.79,15.6,15.67,502073.0,12.8521,12.9754,12.8192,12.8768,502073.0
2021-03-24 09:35:00,15.68,15.76,15.66,15.75,328263.0,12.885,12.9507,12.8686,12.9425,328263.0
2021-03-24 09:40:00,15.74,15.81,15.73,15.79,234411.0,12.9343,12.9918,12.9261,12.9754,234411.0
2021-03-24 09:45:00,15.78,15.85,15.78,15.78,217932.0,12.9672,13.0247,12.9672,12.9672,217932.0
2021-03-24 09:50:00,15.77,15.78,15.56,15.57,294696.0,12.9589,12.9672,12.7864,12.7946,294696.0
2021-03-24 09:55:00,15.57,15.65,15.56,15.65,237035.0,12.7946,12.8603,12.7864,12.8603,237035.0
2021-03-24 10:00:00,15.65,15.71,15.64,15.67,130132.0,12.8603,12.9096,12.8521,12.8768,130132.0
2021-03-24 10:05:00,15.68,15.7,15.65,15.68,115902.0,12.885,12.9014,12.8603,12.885,115902.0
2021-03-24 10:10:00,15.68,15.75,15.68,15.72,189026.0,12.885,12.9425,12.885,12.9179,189026.0
2021-03-24 10:15:00,15.72,15.74,15.68,15.68,112695.0,12.9179,12.9343,12.885,12.885,112695.0
2021-03-24 10:20:00,15.69,15.73,15.67,15.68,90120.0,12.8932,12.9261,12.8768,12.885,90120.0
2021-03-24 10:25:00,15.69,15.72,15.68,15.72,60679.0,12.8932,12.9179,12.885,12.9179,60679.0
2021-03-24 10:30:00,15.71,15.73,15.67,15.71,101437.0,12.9096,12.9261,12.8768,12.9096,101437.0
2021-03-24 10:35:00,15.71,15.76,15.7,15.7,142979.0,12.9096,12.9507,12.9014,12.9014,142979.0
2021-03-24 10:40:00,15.71,15.74,15.67,15.71,267874.0,12.9096,12.9343,12.8768,12.9096,267874.0
2021-03-24 10:45:00,15.71,15.79,15.7,15.78,140974.0,12.9096,12.9754,12.9014,12.9672,140974.0
2021-03-24 10:50:00,15.78,15.81,15.77,15.79,138747.0,12.9672,12.9918,12.9589,12.9754,138747.0
2021-03-24 10:55:00,15.79,15.79,15.75,15.78,140903.0,12.9754,12.9754,12.9425,12.9672,140903.0
2021-03-24 11:00:00,15.78,15.8,15.69,15.72,142039.0,12.9672,12.9836,12.8932,12.9179,142039.0
2021-03-24 11:05:00,15.72,15.73,15.65,15.67,162372.0,12.9179,12.9261,12.8603,12.8768,162372.0
2021-03-24 11:10:00,15.68,15.69,15.65,15.66,128253.0,12.885,12.8932,12.8603,12.8686,128253.0
2021-03-24 11:15:00,15.66,15.67,15.61,15.62,130601.0,12.8686,12.8768,12.8275,12.8357,130601.0
2021-03-24 11:20:00,15.62,15.65,15.61,15.62,88870.0,12.8357,12.8603,12.8275,12.8357,88870.0
2021-03-24 11:25:00,15.62,15.64,15.61,15.62,65984.0,12.8357,12.8521,12.8275,12.8357,65984.0
2021-03-24 11:30:00,15.63,15.67,15.62,15.65,69047.0,12.8439,12.8768,12.8357,12.8603,69047.0
2021-03-24 11:35:00,15.66,15.73,15.65,15.69,114702.0,12.8686,12.9261,12.8603,12.8932,114702.0
2021-03-24 11:40:00,15.69,15.7,15.66,15.67,88769.0,12.8932,12.9014,12.8686,12.8768,88769.0
2021-03-24 11:45:00,15.67,15.7,15.67,15.7,42509.0,12.8768,12.9014,12.8768,12.9014,42509.0
2021-03-24 11:50:00,15.7,15.7,15.65,15.68,228699.0,12.9014,12.9014,12.8603,12.885,228699.0
2021-03-24 11:55:00,15.67,15.71,15.66,15.69,183794.0,12.8768,12.9096,12.8686,12.8932,183794.0
2021-03-24 12:00:00,15.69,15.73,15.67,15.73,107184.0,12.8932,12.9261,12.8768,12.9261,107184.0
2021-03-24 12:05:00,15.73,15.74,15.71,15.74,56931.0,12.9261,12.9343,12.9096,12.9343,56931.0
2021-03-24 12:10:00,15.73,15.76,15.72,15.72,132498.0,12.9261,12.9507,12.9179,12.9179,132498.0
2021-03-24 12:15:00,15.73,15.76,15.72,15.74,72335.0,12.9261,12.9507,12.9179,12.9343,72335.0
2021-03-24 12:20:00,15.74,15.75,15.71,15.73,61457.0,12.9343,12.9425,12.9096,12.9261,61457.0
2021-03-24 12:25:00,15.73,15.74,15.71,15.73,49772.0,12.9261,12.9343,12.9096,12.9261,49772.0
2021-03-24 12:30:00,15.73,15.74,15.68,15.69,98924.0,12.9261,12.9343,12.885,12.8932,98924.0
2021-03-24 12:35:00,15.69,15.72,15.67,15.72,66480.0,12.8932,12.9179,12.8768,12.9179,66480.0
2021-03-24 12:40:00,15.72,15.74,15.71,15.72,62968.0,12.9179,12.9343,12.9096,12.9179,62968.0
2021-03-24 12:45:00,15.72,15.72,15.68,15.68,84281.0,12.9179,12.9179,12.885,12.885,84281.0
2021-03-24 12:50:00,15.69,15.69,15.67,15.69,82731.0,12.8932,12.8932,12.8768,12.8932,82731.0
2021-03-24 12:55:00,15.68,15.72,15.68,15.7,76118.0,12.885,12.9179,12.885,12.9014,76118.0
2021-03-24 13:00:00,15.7,15.71,15.66,15.67,108729.0,12.9014,12.9096,12.8686,12.8768,108729.0
2021-03-24 13:05:00,15.67,15.68,15.64,15.67,118462.0,12.8768,12.885,12.8521,12.8768,118462.0
2021-03-24 13:10:00,15.66,15.67,15.6,15.62,103530.0,12.8686,12.8768,12.8192,12.8357,103530.0
2021-03-24 13:15:00,15.61,15.62,15.58,15.59,78212.0,12.8275,12.8357,12.8028,12.811,78212.0
2021-03-24 13:20:00,15.59,15.64,15.58,15.63,43959.0,12.811,12.8521,12.8028,12.8439,43959.0
2021-03-24 13:25:00,15.62,15.64,15.6,15.62,174645.0,12.8357,12.8521,12.8192,12.8357,174645.0
2021-03-24 13:30:00,15.62,15.65,15.61,15.64,128126.0,12.8357,12.8603,12.8275,12.8521,128126.0
2021-03-24 13:35:00,15.64,15.68,15.63,15.68,116464.0,12.8521,12.885,12.8439,12.885,116464.0
2021-03-24 13:40:00,15.68,15.69,15.61,15.62,200665.0,12.885,12.8932,12.8275,12.8357,200665.0
2021-03-24 13:45:00,15.62,15.67,15.61,15.66,105879.0,12.8357,12.8768,12.8275,12.8686,105879.0
2021-03-24 13:50:00,15.66,15.68,15.64,15.64,71923.0,12.8686,12.885,12.8521,12.8521,71923.0
2021-03-24 13:55:00,15.65,15.65,15.62,15.63,58536.0,12.8603,12.8603,12.8357,12.8439,58536.0
2021-03-24 14:00:00,15.63,15.64,15.6,15.61,47137.0,12.8439,12.8521,12.8192,12.8275,47137.0
2021-03-24 14:05:00,15.62,15.63,15.59,15.62,89833.0,12.8357,12.8439,12.811,12.8357,89833.0
2021-03-24 14:10:00,15.61,15.62,15.57,15.58,51038.0,12.8275,12.8357,12.7946,12.8028,51038.0
2021-03-24 14:15:00,15.58,15.59,15.54,15.59,70304.0,12.8028,12.811,12.7699,12.811,70304.0
2021-03-24 14:20:00,15.58,15.61,15.57,15.57,66841.0,12.8028,12.8275,12.7946,12.7946,66841.0
2021-03-24 14:25:00,15.57,15.58,15.54,15.54,94291.0,12.7946,12.8028,12.7699,12.7699,94291.0
2021-03-24 14:30:00,15.54,15.54,15.49,15.54,120271.0,12.7699,12.7699,12.7289,12.7699,120271.0
2021-03-24 14:35:00,15.54,15.54,15.48,15.5,79737.0,12.7699,12.7699,12.7206,12.7371,79737.0
2021-03-24 14:40:00,15.5,15.51,15.45,15.45,62722.0,12.7371,12.7453,12.696,12.696,62722.0
2021-03-24 14:45:00,15.45,15.5,15.42,15.49,84744.0,12.696,12.7371,12.6713,12.7289,84744.0
2021-03-24 14:50:00,15.5,15.5,15.43,15.44,51288.0,12.7371,12.7371,12.6795,12.6878,51288.0
2021-03-24 14:55:00,15.44,15.48,15.43,15.44,55075.0,12.6878,12.7206,12.6795,12.6878,55075.0
2021-03-24 15:00:00,15.44,15.46,15.42,15.44,144485.0,12.6878,12.7042,12.6713,12.6878,144485.0
2021-03-24 15:05:00,15.44,15.47,15.43,15.44,71838.0,12.6878,12.7124,12.6795,12.6878,71838.0
2021-03-24 15:10:00,15.44,15.45,15.42,15.44,102524.0,12.6878,12.696,12.6713,12.6878,102524.0
2021-03-24 15:15:00,15.44,15.49,15.42,15.46,92567.0,12.6878,12.7289,12.6713,12.7042,92567.0
2021-03-24 15:20:00,15.46,15.46,15.4,15.4,125778.0,12.7042,12.7042,12.6549,12.6549,125778.0
2021-03-24 15:25:00,15.41,15.41,15.37,15.39,88990.0,12.6631,12.6631,12.6302,12.6467,88990.0
2021-03-24 15:30:00,15.4,15.4,15.36,15.37,152169.0,12.6549,12.6549,12.622,12.6302,152169.0
2021-03-24 15:35:00,15.36,15.41,15.34,15.37,175991.0,12.622,12.6631,12.6056,12.6302,175991.0
2021-03-24 15:40:00,15.37,15.39,15.34,15.35,176893.0,12.6302,12.6467,12.6056,12.6138,176893.0
2021-03-24 15:45:00,15.35,15.4,15.34,15.37,241604.0,12.6138,12.6549,12.6056,12.6302,241604.0
2021-03-24 15:50:00,15.36,15.37,15.33,15.34,536695.0,12.622,12.6302,12.5974,12.6056,536695.0
2021-03-24 15:55:00,15.34,15.34,15.3,15.31,796681.0,12.6056,12.6056,12.5727,12.5809,796681.0
2021-03-25 09:30:00,15.26,15.42,15.25,15.25,308899.0,12.5399,12.6713,12.5316,12.5316,308899.0
2021-03-25 09:35:00,15.26,15.28,15.18,15.2,147845.0,12.5399,12.5563,12.4741,12.4905,147845.0
2021-03-25 09:40:00,15.2,15.26,15.18,15.26,120344.0,12.4905,12.5399,12.4741,12.5399,120344.0
2021-03-25 09:45:00,15.26,15.29,15.21,15.23,95274.0,12.5399,12.5645,12.4988,12.5152,95274.0
2021-03-25 09:50:00,15.23,15.23,15.11,15.13,116677.0,12.5152,12.5152,12.4166,12.433,116677.0
2021-03-25 09:55:00,15.12,15.2,15.08,15.17,77709.0,12.4248,12.4905,12.3919,12.4659,77709.0
2021-03-25 10:00:00,15.16,15.22,15.11,15.2,147925.0,12.4577,12.507,12.4166,12.4905,147925.0
2021-03-25 10:05:00,15.21,15.24,15.19,15.24,70327.0,12.4988,12.5234,12.4823,12.5234,70327.0
2021-03-25 10:10:00,15.24,15.28,15.23,15.24,87676.0,12.5234,12.5563,12.5152,12.5234,87676.0
2021-03-25 10:15:00,15.24,15.24,15.15,15.18,69135.0,12.5234,12.5234,12.4495,12.4741,69135.0
2021-03-25 10:20:00,15.19,15.25,15.15,15.24,81042.0,12.4823,12.5316,12.4495,12.5234,81042.0
2021-03-25 10:25:00,15.24,15.32,15.23,15.28,81397.0,12.5234,12.5892,12.5152,12.5563,81397.0
2021-03-25 10:30:00,15.28,15.33,15.27,15.29,65879.0,12.5563,12.5974,12.5481,12.5645,65879.0
2021-03-25 10:35:00,15.29,15.31,15.25,15.29,80453.0,12.5645,12.5809,12.5316,12.5645,80453.0
2021-03-25 10:40:00,15.28,15.28,15.2,15.21,65333.0,12.5563,12.5563,12.4905,12.4988,65333.0
2021-03-25 10:45:00,15.22,15.22,15.16,15.19,77525.0,12.507,12.507,12.4577,12.4823,77525.0
2021-03-25 10:50:00,15.19,15.19,15.15,15.17,73407.0,12.4823,12.4823,12.4495,12.4659,73407.0
2021-03-25 10:55:00,15.16,15.27,15.15,15.27,141713.0,12.4577,12.5481,12.4495,12.5481,141713.0
2021-03-25 11:00:00,15.26,15.27,15.19,15.23,77021.0,12.5399,12.5481,12.4823,12.5152,77021.0
2021-03-25 11:05:00,15.23,15.28,15.22,15.26,87488.0,12.5152,12.5563,12.507,12.5399,87488.0
2021-03-25 11:10:00,15.26,15.38,15.24,15.37,115839.0,12.5399,12.6385,12.5234,12.6302,115839.0
2021-03-25 11:15:00,15.37,15.46,15.35,15.46,148469.0,12.6302,12.7042,12.6138,12.7042,148469.0
2021-03-25 11:20:00,15.46,15.5,15.44,15.48,86212.0,12.7042,12.7371,12.6878,12.7206,86212.0
2021-03-25 11:25:00,15.48,15.54,15.46,15.52,273348.0,12.7206,12.7699,12.7042,12.7535,273348.0
2021-03-25 11:30:00,15.52,15.57,15.5,15.56,73731.0,12.7535,12.7946,12.7371,12.7864,73731.0
2021-03-25 11:35:00,15.57,15.59,15.55,15.57,86404.0,12.7946,12.811,12.7782,12.7946,86404.0
2021-03-25 11:40:00,15.56,15.58,15.53,15.55,94598.0,12.7864,12.8028,12.7617,12.7782,94598.0
2021-03-25 11:45:00,15.55,15.59,15.53,15.57,88428.0,12.7782,12.811,12.7617,12.7946,88428.0
2021-03-25 11:50:00,15.57,15.61,15.55,15.61,89958.0,12.7946,12.8275,12.7782,12.8275,89958.0
2021-03-25 11:55:00,15.6,15.65,15.58,15.65,136133.0,12.8192,12.8603,12.8028,12.8603,136133.0
2021-03-25 12:00:00,15.65,15.68,15.64,15.65,354138.0,12.8603,12.885,12.8521,12.8603,354138.0
2021-03-25 12:05:00,15.65,15.65,15.61,15.63,209296.0,12.8603,12.8603,12.8275,12.8439,209296.0
2021-03-25 12:10:00,15.63,15.64,15.61,15.61,85712.0,12.8439,12.8521,12.8275,12.8275,85712.0
2021-03-25 12:15:00,15.61,15.7,15.6,15.69,111901.0,12.8275,12.9014,12.8192,12.8932,111901.0
2021-03-25 12:20:00,15.68,15.7,15.65,15.7,115945.0,12.885,12.9014,12.8603,12.9014,115945.0
2021-03-25 12:25:00,15.7,15.71,15.67,15.68,94910.0,12.9014,12.9096,12.8768,12.885,94910.0
2021-03-25 12:30:00,15.68,15.72,15.68,15.7,118477.0,12.885,12.9179,12.885,12.9014,118477.0
2021-03-25 12:35:00,15.7,15.72,15.66,15.71,132155.0,12.9014,12.9179,12.8686,12.9096,132155.0
2021-03-25 12:40:00,15.71,15.75,15.7,15.75,83169.0,12.9096,12.9425,12.9014,12.9425,83169.0
2021-03-25 12:45:00,15.74,15.8,15.74,15.8,202421.0,12.9343,12.9836,12.9343,12.9836,202421.0
2021-03-25 12:50:00,15.79,15.83,15.78,15.78,107748.0,12.9754,13.0082,12.9672,12.9672,107748.0
2021-03-25 12:55:00,15.79,15.8,15.74,15.78,118150.0,12.9754,12.9836,12.9343,12.9672,118150.0
2021-03-25 13:00:00,15.77,15.79,15.73,15.76,197761.0,12.9589,12.9754,12.9261,12.9507,197761.0
2021-03-25 13:05:00,15.76,15.81,15.75,15.78,95282.0,12.9507,12.9918,12.9425,12.9672,95282.0
2021-03-25 13:10:00,15.78,15.79,15.75,15.76,82422.0,12.9672,12.9754,12.9425,12.9507,82422.0
2021-03-25 13:15:00,15.76,15.76,15.73,15.74,97558.0,12.9507,12.9507,12.9261,12.9343,97558.0
2021-03-25 13:20:00,15.74,15.75,15.7,15.71,43059.0,12.9343,12.9425,12.9014,12.9096,43059.0
2021-03-25 13:25:00,15.71,15.72,15.66,15.67,45017.0,12.9096,12.9179,12.8686,12.8768,45017.0
2021-03-25 13:30:00,15.67,15.68,15.62,15.64,44076.0,12.8768,12.885,12.8357,12.8521,44076.0
2021-03-25 13:35:00,15.64,15.65,15.61,15.63,106326.0,12.8521,12.8603,12.8275,12.8439,106326.0
2021-03-25 13:40:00,15.64,15.69,15.63,15.67,41486.0,12.8521,12.8932,12.8439,12.8768,41486.0
2021-03-25 13:45:00,15.67,15.69,15.62,15.66,91330.0,12.8768,12.8932,12.8357,12.8686,91330.0
2021-03-25 13:50:00,15.65,15.67,15.63,15.67,27046.0,12.8603,12.8768,12.8439,12.8768,27046.0
2021-03-25 13:55:00,15.67,15.68,15.63,15.63,54994.0,12.8768,12.885,12.8439,12.8439,54994.0
2021-03-25 14:00:00,15.63,15.64,15.62,15.63,49997.0,12.8439,12.8521,12.8357,12.8439,49997.0
2021-03-25 14:05:00,15.63,15.67,15.62,15.65,78874.0,12.8439,12.8768,12.8357,12.8603,78874.0
2021-03-25 14:10:00,15.64,15.67,15.63,15.66,57329.0,12.8521,12.8768,12.8439,12.8686,57329.0
2021-03-25 14:15:00,15.67,15.73,15.66,15.72,103135.0,12.8768,12.9261,12.8686,12.9179,103135.0
2021-03-25 14:20:00,15.71,15.72,15.68,15.71,55114.0,12.9096,12.9179,12.885,12.9096,55114.0
2021-03-25 14:25:00,15.7,15.71,15.62,15.62,82920.0,12.9014,12.9096,12.8357,12.8357,82920.0
2021-03-25 14:30:00,15.62,15.65,15.62,15.64,54630.0,12.8357,12.8603,12.8357,12.8521,54630.0
2021-03-25 14:35:00,15.64,15.71,15.62,15.7,51116.0,12.8521,12.9096,12.8357,12.9014,51116.0
2021-03-25 14:40:00,15.71,15.72,15.69,15.72,58006.0,12.9096,12.9179,12.8932,12.9179,58006.0
2021-03-25 14:45:00,15.72,15.73,15.7,15.71,65034.0,12.9179,12.9261,12.9014,12.9096,65034.0
2021-03-25 14:50:00,15.71,15.76,15.7,15.75,56391.0,12.9096,12.9507,12.9014,12.9425,56391.0
2021-03-25 14:55:00,15.75,15.75,15.72,15.73,41812.0,12.9425,12.9425,12.9179,12.9261,41812.0
2021-03-25 15:00:00,15.73,15.75,15.7,15.72,87736.0,12.9261,12.9425,12.9014,12.9179,87736.0
2021-03-25 15:05:00,15.72,15.73,15.7,15.72,47442.0,12.9179,12.9261,12.9014,12.9179,47442.0
2021-03-25 15:10:00,15.72,15.76,15.71,15.76,135713.0,12.9179,12.9507,12.9096,12.9507,135713.0
2021-03-25 15:15:00,15.77,15.81,15.76,15.81,152020.0,12.9589,12.9918,12.9507,12.9918,152020.0
2021-03-25 15:20:00,15.81,15.84,15.8,15.82,180199.0,12.9918,13.0165,12.9836,13.0,180199.0
2021-03-25 15:25:00,15.82,15.83,15.8,15.82,118174.0,13.0,13.0082,12.9836,13.0,118174.0
2021-03-25 15:30:00,15.82,15.84,15.79,15.83,167155.0,13.0,13.0165,12.9754,13.0082,167155.0
2021-03-25 15:35:00,15.84,15.88,15.82,15.88,148427.0,13.0165,13.0493,13.0,13.0493,148427.0
2021-03-25 15:40:00,15.88,15.89,15.85,15.86,222488.0,13.0493,13.0576,13.0247,13.0329,222488.0
2021-03-25 15:45:00,15.86,15.88,15.84,15.84,137802.0,13.0329,13.0493,13.0165,13.0165,137802.0
2021-03-25 15:50:00,15.85,15.9,15.84,15.85,345554.0,13.0247,13.0658,13.0165,13.0247,345554.0
2021-03-25 15:55:00,15.85,15.86,15.81,15.83,1005106.0,13.0247,13.0329,12.9918,13.0082,1005106.0
2021-03-26 09:30:00,16.02,16.1,15.95,15.97,310076.0,13.1644,13.2301,13.1069,13.1233,310076.0
2021-03-26 09:35:00,15.98,16.01,15.88,15.91,316989.0,13.1315,13.1562,13.0493,13.074,316989.0
2021-03-26 09:40:00,15.91,15.95,15.87,15.94,173011.0,13.074,13.1069,13.0411,13.0986,173011.0
2021-03-26 09:45:00,15.94,15.96,15.88,15.93,152581.0,13.0986,13.1151,13.0493,13.0904,152581.0
2021-03-26 09:50:00,15.93,15.96,15.9,15.92,110903.0,13.0904,13.1151,13.0658,13.0822,110903.0
2021-03-26 09:55:00,15.92,15.99,15.92,15.95,115853.0,13.0822,13.1397,13.0822,13.1069,115853.0
2021-03-26 10:00:00,15.95,16.02,15.94,15.97,106432.0,13.1069,13.1644,13.0986,13.1233,106432.0
2021-03-26 10:05:00,15.96,15.99,15.94,15.95,55391.0,13.1151,13.1397,13.0986,13.1069,55391.0
2021-03-26 10:10:00,15.95,16.03,15.95,16.01,183085.0,13.1069,13.1726,13.1069,13.1562,183085.0
2021-03-26 10:15:00,16.02,16.04,15.97,16.03,224473.0,13.1644,13.1808,13.1233,13.1726,224473.0
2021-03-26 10:20:00,16.03,16.11,16.02,16.11,129590.0,13.1726,13.2383,13.1644,13.2383,129590.0
2021-03-26 10:25:00,16.11,16.15,16.09,16.14,94778.0,13.2383,13.2712,13.2219,13.263,94778.0
2021-03-26 10:30:00,16.14,16.17,16.09,16.13,103513.0,13.263,13.2876,13.2219,13.2548,103513.0
2021-03-26 10:35:00,16.13,16.15,16.08,16.1,372202.0,13.2548,13.2712,13.2137,13.2301,372202.0
2021-03-26 10:40:00,16.1,16.15,16.09,16.09,101050.0,13.2301,13.2712,13.2219,13.2219,101050.0
2021-03-26 10:45:00,16.09,16.1,16.0,16.0,91345.0,13.2219,13.2301,13.1479,13.1479,91345.0
2021-03-26 10:50:00,15.99,16.03,15.99,16.0,67451.0,13.1397,13.1726,13.1397,13.1479,67451.0
2021-03-26 10:55:00,16.0,16.05,15.99,16.04,147887.0,13.1479,13.189,13.1397,13.1808,147887.0
2021-03-26 11:00:00,16.04,16.07,16.02,16.05,84604.0,13.1808,13.2055,13.1644,13.189,84604.0
2021-03-26 11:05:00,16.04,16.04,15.99,16.0,65678.0,13.1808,13.1808,13.1397,13.1479,65678.0
2021-03-26 11:10:00,16.0,16.0,15.96,15.97,75143.0,13.1479,13.1479,13.1151,13.1233,75143.0
2021-03-26 11:15:00,15.97,15.97,15.93,15.96,80705.0,13.1233,13.1233,13.0904,13.1151,80705.0
2021-03-26 11:20:00,15.96,15.99,15.96,15.98,86496.0,13.1151,13.1397,13.1151,13.1315,86496.0
2021-03-26 11:25:00,15.99,16.02,15.97,16.02,174790.0,13.1397,13.1644,13.1233,13.1644,174790.0
2021-03-26 11:30:00,16.02,16.04,16.0,16.04,83610.0,13.1644,13.1808,13.1479,13.1808,83610.0
2021-03-26 11:35:00,16.04,16.06,16.0,16.02,64079.0,13.1808,13.1973,13.1479,13.1644,64079.0
2021-03-26 11:40:00,16.02,16.04,16.0,16.01,42243.0,13.1644,13.1808,13.1479,13.1562,42243.0
2021-03-26 11:45:00,16.01,16.02,15.98,15.99,72509.0,13.1562,13.1644,13.1315,13.1397,72509.0
2021-03-26 11:50:00,15.99,16.0,15.93,15.94,138622.0,13.1397,13.1479,13.0904,13.0986,138622.0
2021-03-26 11:55:00,15.94,15.96,15.92,15.94,87816.0,13.0986,13.1151,13.0822,13.0986,87816.0
2021-03-26 12:00:00,15.94,15.96,15.9,15.91,123840.0,13.0986,13.1151,13.0658,13.074,123840.0
2021-03-26 12:05:00,15.91,15.94,15.9,15.94,44394.0,13.074,13.0986,13.0658,13.0986,44394.0
2021-03-26 12:10:00,15.94,15.99,15.93,15.99,59122.0,13.0986,13.1397,13.0904,13.1397,59122.0
2021-03-26 12:15:00,15.99,15.99,15.94,15.96,152851.0,13.1397,13.1397,13.0986,13.1151,152851.0
2021-03-26 12:20:00,15.96,15.98,15.96,15.98,43587.0,13.1151,13.1315,13.1151,13.1315,43587.0
2021-03-26 12:25:00,15.98,15.99,15.96,15.98,69744.0,13.1315,13.1397,13.1151,13.1315,69744.0
2021-03-26 12:30:00,15.98,15.98,15.95,15.96,147380.0,13.1315,13.1315,13.1069,13.1151,147380.0
2021-03-26 12:35:00,15.96,15.98,15.93,15.96,71171.0,13.1151,13.1315,13.0904,13.1151,71171.0
2021-03-26 12:40:00,15.96,15.98,15.96,15.98,31644.0,13.1151,13.1315,13.1151,13.1315,31644.0
2021-03-26 12:45:00,15.98,15.99,15.95,15.97,75205.0,13.1315,13.1397,13.1069,13.1233,75205.0
2021-03-26 12:50:00,15.97,16.0,15.96,15.98,88709.0,13.1233,13.1479,13.1151,13.1315,88709.0
2021-03-26 12:55:00,15.97,15.98,15.93,15.96,50550.0,13.1233,13.1315,13.0904,13.1151,50550.0
2021-03-26 13:00:00,15.96,15.96,15.94,15.96,43156.0,13.1151,13.1151,13.0986,13.1151,43156.0
2021-03-26 13:05:00,15.96,15.99,15.95,15.99,31993.0,13.1151,13.1397,13.1069,13.1397,31993.0
2021-03-26 13:10:00,15.99,16.0,15.93,15.94,85322.0,13.1397,13.1479,13.0904,13.0986,85322.0
2021-03-26 13:15:00,15.95,15.97,15.93,15.93,55451.0,13.1069,13.1233,13.0904,13.0904,55451.0
2021-03-26 13:20:00,15.93,15.94,15.9,15.9,77877.0,13.0904,13.0986,13.0658,13.0658,77877.0
2021-03-26 13:25:00,15.91,15.93,15.89,15.9,54423.0,13.074,13.0904,13.0576,13.0658,54423.0
2021-03-26 13:30:00,15.91,15.94,15.9,15.93,43901.0,13.074,13.0986,13.0658,13.0904,43901.0
2021-03-26 13:35:00,15.93,15.93,15.9,15.9,45753.0,13.0904,13.0904,13.0658,13.0658,45753.0
2021-03-26 13:40:00,15.91,15.93,15.89,15.9,34751.0,13.074,13.0904,13.0576,13.0658,34751.0
2021-03-26 13:45:00,15.9,15.92,15.86,15.87,72104.0,13.0658,13.0822,13.0329,13.0411,72104.0
2021-03-26 13:50:00,15.87,15.9,15.86,15.87,112547.0,13.0411,13.0658,13.0329,13.0411,112547.0
2021-03-26 13:55:00,15.88,15.9,15.86,15.9,104880.0,13.0493,13.0658,13.0329,13.0658,104880.0
2021-03-26 14:00:00,15.9,15.9,15.86,15.88,54940.0,13.0658,13.0658,13.0329,13.0493,54940.0
2021-03-26 14:05:00,15.88,15.88,15.83,15.84,77802.0,13.0493,13.0493,13.0082,13.0165,77802.0
2021-03-26 14:10:00,15.83,15.85,15.81,15.84,162619.0,13.0082,13.0247,12.9918,13.0165,162619.0
2021-03-26 14:15:00,15.83,15.83,15.79,15.82,65074.0,13.0082,13.0082,12.9754,13.0,65074.0
2021-03-26 14:20:00,15.82,15.86,15.8,15.86,48570.0,13.0,13.0329,12.9836,13.0329,48570.0
2021-03-26 14:25:00,15.86,15.87,15.83,15.84,71053.0,13.0329,13.0411,13.0082,13.0165,71053.0
2021-03-26 14:30:00,15.85,15.88,15.83,15.87,67140.0,13.0247,13.0493,13.0082,13.0411,67140.0
2021-03-26 14:35:00,15.87,15.89,15.84,15.84,45388.0,13.0411,13.0576,13.0165,13.0165,45388.0
2021-03-26 14:40:00,15.84,15.86,15.83,15.84,46954.0,13.0165,13.0329,13.0082,13.0165,46954.0
2021-03-26 14:45:00,15.84,15.85,15.77,15.78,130298.0,13.0165,13.0247,12.9589,12.9672,130298.0
2021-03-26 14:50:00,15.77,15.88,15.77,15.87,170162.0,12.9589,13.0493,12.9589,13.0411,170162.0
2021-03-26 14:55:00,15.87,15.94,15.86,15.94,199489.0,13.0411,13.0986,13.0329,13.0986,199489.0
2021-03-26 15:00:00,15.93,15.94,15.91,15.93,79953.0,13.0904,13.0986,13.074,13.0904,79953.0
2021-03-26 15:05:00,15.93,15.94,15.88,15.89,74275.0,13.0904,13.0986,13.0493,13.0576,74275.0
2021-03-26 15:10:00,15.89,15.91,15.87,15.87,169946.0,13.0576,13.074,13.0411,13.0411,169946.0
2021-03-26 15:15:00,15.87,15.92,15.87,15.92,93789.0,13.0411,13.0822,13.0411,13.0822,93789.0
2021-03-26 15:20:00,15.92,15.92,15.87,15.87,60444.0,13.0822,13.0822,13.0411,13.0411,60444.0
2021-03-26 15:25:00,15.88,15.9,15.85,15.89,121220.0,13.0493,13.0658,13.0247,13.0576,121220.0
2021-03-26 15:30:00,15.89,15.93,15.89,15.93,134085.0,13.0576,13.0904,13.0576,13.0904,134085.0
2021-03-26 15:35:00,15.93,15.97,15.92,15.96,164059.0,13.0904,13.1233,13.0822,13.1151,164059.0
2021-03-26 15:40:00,15.96,15.97,15.94,15.96,151219.0,13.1151,13.1233,13.0986,13.1151,151219.0
2021-03-26 15:45:00,15.96,16.0,15.95,15.99,156125.0,13.1151,13.1479,13.1069,13.1397,156125.0
2021-03-26 15:50:00,15.99,16.07,15.99,16.07,656715.0,13.1397,13.2055,13.1397,13.2055,656715.0
2021-03-26 15:55:00,16.07,16.11,16.03,16.08,732729.0,13.2055,13.2383,13.1726,13.2137,732729.0
2021-03-29 09:30:00,15.8,15.86,15.71,15.75,530534.0,12.9836,13.0329,12.9096,12.9425,530534.0
2021-03-29 09:35:00,15.76,15.81,15.73,15.79,139672.0,12.9507,12.9918,12.9261,12.9754,139672.0
2021-03-29 09:40:00,15.79,15.86,15.77,15.79,107461.0,12.9754,13.0329,12.9589,12.9754,107461.0
2021-03-29 09:45:00,15.79,15.87,15.76,15.76,195896.0,12.9754,13.0411,12.9507,12.9507,195896.0
2021-03-29 09:50:00,15.76,15.82,15.75,15.77,85423.0,12.9507,13.0,12.9425,12.9589,85423.0
2021-03-29 09:55:00,15.77,15.86,15.76,15.82,87146.0,12.9589,13.0329,12.9507,13.0,87146.0
2021-03-29 10:00:00,15.81,15.88,15.78,15.88,183206.0,12.9918,13.0493,12.9672,13.0493,183206.0
2021-03-29 10:05:00,15.89,15.89,15.78,15.79,111006.0,13.0576,13.0576,12.9672,12.9754,111006.0
2021-03-29 10:10:00,15.78,15.83,15.74,15.75,87557.0,12.9672,13.0082,12.9343,12.9425,87557.0
2021-03-29 10:15:00,15.75,15.75,15.69,15.69,201419.0,12.9425,12.9425,12.8932,12.8932,201419.0
2021-03-29 10:20:00,15.7,15.7,15.65,15.66,97549.0,12.9014,12.9014,12.8603,12.8686,97549.0
2021-03-29 10:25:00,15.67,15.68,15.61,15.63,132456.0,12.8768,12.885,12.8275,12.8439,132456.0
2021-03-29 10:30:00,15.63,15.65,15.6,15.61,112641.0,12.8439,12.8603,12.8192,12.8275,112641.0
2021-03-29 10:35:00,15.61,15.63,15.57,15.57,151197.0,12.8275,12.8439,12.7946,12.7946,151197.0
2021-03-29 10:40:00,15.57,15.58,15.53,15.54,114072.0,12.7946,12.8028,12.7617,12.7699,114072.0
2021-03-29 10:45:00,15.54,15.57,15.53,15.55,206994.0,12.7699,12.7946,12.7617,12.7782,206994.0
2021-03-29 10:50:00,15.54,15.55,15.45,15.46,221385.0,12.7699,12.7782,12.696,12.7042,221385.0
2021-03-29 10:55:00,15.46,15.54,15.45,15.51,285367.0,12.7042,12.7699,12.696,12.7453,285367.0
2021-03-29 11:00:00,15.51,15.52,15.47,15.49,104305.0,12.7453,12.7535,12.7124,12.7289,104305.0
2021-03-29 11:05:00,15.48,15.49,15.44,15.48,98993.0,12.7206,12.7289,12.6878,12.7206,98993.0
2021-03-29 11:10:00,15.48,15.49,15.41,15.44,93023.0,12.7206,12.7289,12.6631,12.6878,93023.0
2021-03-29 11:15:00,15.44,15.46,15.41,15.43,68874.0,12.6878,12.7042,12.6631,12.6795,68874.0
2021-03-29 11:20:00,15.43,15.44,15.38,15.4,85687.0,12.6795,12.6878,12.6385,12.6549,85687.0
2021-03-29 11:25:00,15.4,15.42,15.36,15.38,91637.0,12.6549,12.6713,12.622,12.6385,91637.0
2021-03-29 11:30:00,15.39,15.48,15.37,15.48,85684.0,12.6467,12.7206,12.6302,12.7206,85684.0
2021-03-29 11:35:00,15.48,15.5,15.45,15.46,170490.0,12.7206,12.7371,12.696,12.7042,170490.0
2021-03-29 11:40:00,15.46,15.53,15.46,15.52,95888.0,12.7042,12.7617,12.7042,12.7535,95888.0
2021-03-29 11:45:00,15.52,15.55,15.51,15.52,59895.0,12.7535,12.7782,12.7453,12.7535,59895.0
2021-03-29 11:50:00,15.51,15.59,15.49,15.58,89564.0,12.7453,12.811,12.7289,12.8028,89564.0
2021-03-29 11:55:00,15.59,15.62,15.57,15.6,47393.0,12.811,12.8357,12.7946,12.8192,47393.0
2021-03-29 12:00:00,15.6,15.63,15.57,15.58,131494.0,12.8192,12.8439,12.7946,12.8028,131494.0
2021-03-29 12:05:00,15.58,15.6,15.56,15.57,50379.0,12.8028,12.8192,12.7864,12.7946,50379.0
2021-03-29 12:10:00,15.57,15.58,15.54,15.56,70993.0,12.7946,12.8028,12.7699,12.7864,70993.0
2021-03-29 12:15:00,15.55,15.55,15.49,15.51,89646.0,12.7782,12.7782,12.7289,12.7453,89646.0
2021-03-29 12:20:00,15.51,15.53,15.49,15.52,50978.0,12.7453,12.7617,12.7289,12.7535,50978.0
2021-03-29 12:25:00,15.52,15.59,15.51,15.59,44043.0,12.7535,12.811,12.7453,12.811,44043.0
2021-03-29 12:30:00,15.59,15.63,15.56,15.62,67187.0,12.811,12.8439,12.7864,12.8357,67187.0
2021-03-29 12:35:00,15.61,15.64,15.59,15.62,53244.0,12.8275,12.8521,12.811,12.8357,53244.0
2021-03-29 12:40:00,15.62,15.66,15.59,15.66,53123.0,12.8357,12.8686,12.811,12.8686,53123.0
2021-03-29 12:45:00,15.65,15.66,15.59,15.62,81046.0,12.8603,12.8686,12.811,12.8357,81046.0
2021-03-29 12:50:00,15.61,15.64,15.58,15.64,68220.0,12.8275,12.8521,12.8028,12.8521,68220.0
2021-03-29 12:55:00,15.64,15.65,15.61,15.64,50078.0,12.8521,12.8603,12.8275,12.8521,50078.0
2021-03-29 13:00:00,15.64,15.64,15.6,15.6,176761.0,12.8521,12.8521,12.8192,12.8192,176761.0
2021-03-29 13:05:00,15.61,15.67,15.6,15.66,245615.0,12.8275,12.8768,12.8192,12.8686,245615.0
2021-03-29 13:10:00,15.66,15.67,15.64,15.64,134293.0,12.8686,12.8768,12.8521,12.8521,134293.0
2021-03-29 13:15:00,15.64,15.65,15.61,15.63,162591.0,12.8521,12.8603,12.8275,12.8439,162591.0
2021-03-29 13:20:00,15.64,15.65,15.62,15.63,223194.0,12.8521,12.8603,12.8357,12.8439,223194.0
2021-03-29 13:25:00,15.63,15.63,15.61,15.63,199458.0,12.8439,12.8439,12.8275,12.8439,199458.0
2021-03-29 13:30:00,15.63,15.7,15.6,15.69,225745.0,12.8439,12.9014,12.8192,12.8932,225745.0
2021-03-29 13:35:00,15.69,15.7,15.63,15.65,88001.0,12.8932,12.9014,12.8439,12.8603,88001.0
2021-03-29 13:40:00,15.65,15.65,15.59,15.61,111463.0,12.8603,12.8603,12.811,12.8275,111463.0
2021-03-29 13:45:00,15.61,15.62,15.59,15.61,384993.0,12.8275,12.8357,12.811,12.8275,384993.0
2021-03-29 13:50:00,15.61,15.64,15.59,15.61,203731.0,12.8275,12.8521,12.811,12.8275,203731.0
2021-03-29 13:55:00,15.6,15.62,15.57,15.6,127963.0,12.8192,12.8357,12.7946,12.8192,127963.0
2021-03-29 14:00:00,15.6,15.61,15.57,15.6,143690.0,12.8192,12.8275,12.7946,12.8192,143690.0
2021-03-29 14:05:00,15.59,15.64,15.59,15.64,191932.0,12.811,12.8521,12.811,12.8521,191932.0
2021-03-29 14:10:00,15.63,15.68,15.59,15.67,74219.0,12.8439,12.885,12.811,12.8768,74219.0
2021-03-29 14:15:00,15.68,15.68,15.63,15.65,124487.0,12.885,12.885,12.8439,12.8603,124487.0
2021-03-29 14:20:00,15.64,15.67,15.63,15.67,89436.0,12.8521,12.8768,12.8439,12.8768,89436.0
2021-03-29 14:25:00,15.67,15.69,15.65,15.67,39410.0,12.8768,12.8932,12.8603,12.8768,39410.0
2021-03-29 14:30:00,15.67,15.68,15.61,15.63,69279.0,12.8768,12.885,12.8275,12.8439,69279.0
2021-03-29 14:35:00,15.63,15.65,15.61,15.63,37379.0,12.8439,12.8603,12.8275,12.8439,37379.0
2021-03-29 14:40:00,15.63,15.67,15.62,15.65,49216.0,12.8439,12.8768,12.8357,12.8603,49216.0
2021-03-29 14:45:00,15.66,15.71,15.65,15.69,69701.0,12.8686,12.9096,12.8603,12.8932,69701.0
2021-03-29 14:50:00,15.69,15.7,15.67,15.67,82986.0,12.8932,12.9014,12.8768,12.8768,82986.0
2021-03-29 14:55:00,15.67,15.69,15.64,15.67,39007.0,12.8768,12.8932,12.8521,12.8768,39007.0
2021-03-29 15:00:00,15.68,15.74,15.67,15.74,175797.0,12.885,12.9343,12.8768,12.9343,175797.0
2021-03-29 15:05:00,15.74,15.76,15.73,15.76,86516.0,12.9343,12.9507,12.9261,12.9507,86516.0
2021-03-29 15:10:00,15.76,15.76,15.74,15.75,166949.0,12.9507,12.9507,12.9343,12.9425,166949.0
2021-03-29 15:15:00,15.76,15.77,15.74,15.76,269307.0,12.9507,12.9589,12.9343,12.9507,269307.0
2021-03-29 15:20:00,15.76,15.82,15.76,15.81,227962.0,12.9507,13.0,12.9507,12.9918,227962.0
2021-03-29 15:25:00,15.81,15.84,15.8,15.83,259334.0,12.9918,13.0165,12.9836,13.0082,259334.0
2021-03-29 15:30:00,15.83,15.83,15.76,15.77,185936.0,13.0082,13.0082,12.9507,12.9589,185936.0
2021-03-29 15:35:00,15.77,15.78,15.76,15.77,103823.0,12.9589,12.9672,12.9507,12.9589,103823.0
2021-03-29 15:40:00,15.78,15.78,15.69,15.7,219312.0,12.9672,12.9672,12.8932,12.9014,219312.0
2021-03-29 15:45:00,15.7,15.72,15.67,15.67,150365.0,12.9014,12.9179,12.8768,12.8768,150365.0
2021-03-29 15:50:00,15.67,15.71,15.65,15.67,565458.0,12.8768,12.9096,12.8603,12.8768,565458.0
2021-03-29 15:55:00,15.67,15.68,15.59,15.61,866332.0,12.8768,12.885,12.811,12.8275,866332.0
2021-03-30 09:30:00,15.82,16.06,15.8,16.03,669861.0,13.0,13.1973,12.9836,13.1726,669861.0
2021-03-30 09:35:00,16.02,16.06,15.98,16.02,261583.0,13.1644,13.1973,13.1315,13.1644,261583.0
2021-03-30 09:40:00,16.01,16.03,15.95,16.02,149396.0,13.1562,13.1726,13.1069,13.1644,149396.0
2021-03-30 09:45:00,16.02,16.03,15.87,15.88,113012.0,13.1644,13.1726,13.0411,13.0493,113012.0
2021-03-30 09:50:00,15.88,15.9,15.81,15.88,71091.0,13.0493,13.0658,12.9918,13.0493,71091.0
2021-03-30 09:55:00,15.88,15.98,15.88,15.96,51764.0,13.0493,13.1315,13.0493,13.1151,51764.0
2021-03-30 10:00:00,15.96,16.0,15.95,15.95,78836.0,13.1151,13.1479,13.1069,13.1069,78836.0
2021-03-30 10:05:00,15.96,15.98,15.93,15.94,74670.0,13.1151,13.1315,13.0904,13.0986,74670.0
2021-03-30 10:10:00,15.95,15.98,15.92,15.95,53802.0,13.1069,13.1315,13.0822,13.1069,53802.0
2021-03-30 10:15:00,15.96,15.97,15.9,15.91,99791.0,13.1151,13.1233,13.0658,13.074,99791.0
2021-03-30 10:20:00,15.91,15.94,15.86,15.93,111328.0,13.074,13.0986,13.0329,13.0904,111328.0
2021-03-30 10:25:00,15.94,16.01,15.93,16.0,138853.0,13.0986,13.1562,13.0904,13.1479,138853.0
2021-03-30 10:30:00,16.0,16.06,16.0,16.05,84223.0,13.1479,13.1973,13.1479,13.189,84223.0
2021-03-30 10:35:00,16.04,16.11,16.02,16.1,109917.0,13.1808,13.2383,13.1644,13.2301,109917.0
2021-03-30 10:40:00,16.1,16.11,16.03,16.05,80944.0,13.2301,13.2383,13.1726,13.189,80944.0
2021-03-30 10:45:00,16.05,16.06,16.02,16.05,55141.0,13.189,13.1973,13.1644,13.189,55141.0
2021-03-30 10:50:00,16.05,16.05,15.99,16.01,87035.0,13.189,13.189,13.1397,13.1562,87035.0
2021-03-30 10:55:00,16.01,16.04,16.0,16.02,60674.0,13.1562,13.1808,13.1479,13.1644,60674.0
2021-03-30 11:00:00,16.02,16.06,16.01,16.05,71658.0,13.1644,13.1973,13.1562,13.189,71658.0
2021-03-30 11:05:00,16.05,16.1,16.03,16.09,65571.0,13.189,13.2301,13.1726,13.2219,65571.0
2021-03-30 11:10:00,16.08,16.11,16.07,16.11,119265.0,13.2137,13.2383,13.2055,13.2383,119265.0
2021-03-30 11:15:00,16.11,16.12,16.06,16.1,83020.0,13.2383,13.2466,13.1973,13.2301,83020.0
2021-03-30 11:20:00,16.11,16.11,16.07,16.1,64163.0,13.2383,13.2383,13.2055,13.2301,64163.0
2021-03-30 11:25:00,16.09,16.09,16.05,16.06,57061.0,13.2219,13.2219,13.189,13.1973,57061.0
2021-03-30 11:30:00,16.07,16.07,16.01,16.02,66426.0,13.2055,13.2055,13.1562,13.1644,66426.0
2021-03-30 11:35:00,16.01,16.03,15.99,16.0,107201.0,13.1562,13.1726,13.1397,13.1479,107201.0
2021-03-30 11:40:00,16.0,16.01,15.97,16.01,61823.0,13.1479,13.1562,13.1233,13.1562,61823.0
2021-03-30 11:45:00,16.0,16.01,15.96,15.97,108160.0,13.1479,13.1562,13.1151,13.1233,108160.0
2021-03-30 11:50:00,15.98,15.98,15.94,15.95,104289.0,13.1315,13.1315,13.0986,13.1069,104289.0
2021-03-30 11:55:00,15.95,15.96,15.94,15.94,65596.0,13.1069,13.1151,13.0986,13.0986,65596.0
2021-03-30 12:00:00,15.94,15.98,15.94,15.98,45871.0,13.0986,13.1315,13.0986,13.1315,45871.0
2021-03-30 12:05:00,15.97,16.0,15.97,16.0,33419.0,13.1233,13.1479,13.1233,13.1479,33419.0
2021-03-30 12:10:00,16.0,16.01,15.95,15.98,87712.0,13.1479,13.1562,13.1069,13.1315,87712.0
2021-03-30 12:15:00,15.98,16.0,15.97,15.98,42360.0,13.1315,13.1479,13.1233,13.1315,42360.0
2021-03-30 12:20:00,15.98,15.99,15.94,15.97,52239.0,13.1315,13.1397,13.0986,13.1233,52239.0
2021-03-30 12:25:00,15.96,15.97,15.94,15.95,35257.0,13.1151,13.1233,13.0986,13.1069,35257.0
2021-03-30 12:30:00,15.95,15.96,15.93,15.95,50687.0,13.1069,13.1151,13.0904,13.1069,50687.0
2021-03-30 12:35:00,15.95,15.99,15.95,15.99,49227.0,13.1069,13.1397,13.1069,13.1397,49227.0
2021-03-30 12:40:00,15.99,16.0,15.96,15.97,46255.0,13.1397,13.1479,13.1151,13.1233,46255.0
2021-03-30 12:45:00,15.97,16.0,15.96,16.0,46698.0,13.1233,13.1479,13.1151,13.1479,46698.0
2021-03-30 12:50:00,16.0,16.0,15.97,15.97,30380.0,13.1479,13.1479,13.1233,13.1233,30380.0
2021-03-30 12:55:00,15.97,15.99,15.95,15.96,44208.0,13.1233,13.1397,13.1069,13.1151,44208.0
2021-03-30 13:00:00,15.96,15.98,15.93,15.96,62440.0,13.1151,13.1315,13.0904,13.1151,62440.0
2021-03-30 13:05:00,15.96,15.96,15.9,15.91,35413.0,13.1151,13.1151,13.0658,13.074,35413.0
2021-03-30 13:10:00,15.91,15.91,15.88,15.89,64971.0,13.074,13.074,13.0493,13.0576,64971.0
2021-03-30 13:15:00,15.89,15.91,15.88,15.89,40883.0,13.0576,13.074,13.0493,13.0576,40883.0
2021-03-30 13:20:00,15.89,15.93,15.88,15.92,33097.0,13.0576,13.0904,13.0493,13.0822,33097.0
2021-03-30 13:25:00,15.92,15.93,15.9,15.9,147261.0,13.0822,13.0904,13.0658,13.0658,147261.0
2021-03-30 13:30:00,15.89,15.9,15.87,15.89,46064.0,13.0576,13.0658,13.0411,13.0576,46064.0
2021-03-30 13:35:00,15.88,15.94,15.87,15.93,76372.0,13.0493,13.0986,13.0411,13.0904,76372.0
2021-03-30 13:40:00,15.92,15.95,15.91,15.93,50102.0,13.0822,13.1069,13.074,13.0904,50102.0
2021-03-30 13:45:00,15.93,15.94,15.89,15.89,34479.0,13.0904,13.0986,13.0576,13.0576,34479.0
2021-03-30 13:50:00,15.89,15.91,15.88,15.9,36833.0,13.0576,13.074,13.0493,13.0658,36833.0
2021-03-30 13:55:00,15.91,15.92,15.88,15.89,59361.0,13.074,13.0822,13.0493,13.0576,59361.0
2021-03-30 14:00:00,15.9,15.9,15.87,15.87,54378.0,13.0658,13.0658,13.0411,13.0411,54378.0
2021-03-30 14:05:00,15.88,15.93,15.87,15.92,59149.0,13.0493,13.0904,13.0411,13.0822,59149.0
2021-03-30 14:10:00,15.92,15.95,15.9,15.95,66298.0,13.0822,13.1069,13.0658,13.1069,66298.0
2021-03-30 14:15:00,15.95,15.96,15.93,15.94,166975.0,13.1069,13.1151,13.0904,13.0986,166975.0
2021-03-30 14:20:00,15.95,15.96,15.93,15.94,92527.0,13.1069,13.1151,13.0904,13.0986,92527.0
2021-03-30 14:25:00,15.94,15.98,15.93,15.97,67962.0,13.0986,13.1315,13.0904,13.1233,67962.0
2021-03-30 14:30:00,15.97,15.98,15.95,15.96,53327.0,13.1233,13.1315,13.1069,13.1151,53327.0
2021-03-30 14:35:00,15.95,15.96,15.93,15.93,46058.0,13.1069,13.1151,13.0904,13.0904,46058.0
2021-03-30 14:40:00,15.94,15.96,15.93,15.96,39532.0,13.0986,13.1151,13.0904,13.1151,39532.0
2021-03-30 14:45:00,15.96,15.98,15.96,15.98,36802.0,13.1151,13.1315,13.1151,13.1315,36802.0
2021-03-30 14:50:00,15.98,16.01,15.97,15.99,78885.0,13.1315,13.1562,13.1233,13.1397,78885.0
2021-03-30 14:55:00,16.0,16.03,15.98,16.02,97042.0,13.1479,13.1726,13.1315,13.1644,97042.0
2021-03-30 15:00:00,16.01,16.05,15.99,16.03,77540.0,13.1562,13.189,13.1397,13.1726,77540.0
2021-03-30 15:05:00,16.04,16.05,16.03,16.04,28867.0,13.1808,13.189,13.1726,13.1808,28867.0
2021-03-30 15:10:00,16.04,16.05,15.99,16.01,81164.0,13.1808,13.189,13.1397,13.1562,81164.0
2021-03-30 15:15:00,16.01,16.03,15.99,16.03,72242.0,13.1562,13.1726,13.1397,13.1726,72242.0
2021-03-30 15:20:00,16.03,16.07,16.02,16.06,105694.0,13.1726,13.2055,13.1644,13.1973,105694.0
2021-03-30 15:25:00,16.06,16.09,16.06,16.09,69043.0,13.1973,13.2219,13.1973,13.2219,69043.0
2021-03-30 15:30:00,16.09,16.1,16.08,16.1,131211.0,13.2219,13.2301,13.2137,13.2301,131211.0
2021-03-30 15:35:00,16.1,16.1,16.06,16.07,94655.0,13.2301,13.2301,13.1973,13.2055,94655.0
2021-03-30 15:40:00,16.07,16.08,16.04,16.05,101762.0,13.2055,13.2137,13.1808,13.189,101762.0
2021-03-30 15:45:00,16.05,16.06,16.0,16.01,161127.0,13.189,13.1973,13.1479,13.1562,161127.0
2021-03-30 15:50:00,16.01,16.02,15.99,15.99,387492.0,13.1562,13.1644,13.1397,13.1397,387492.0
2021-03-30 15:55:00,16.0,16.02,15.96,16.01,543334.0,13.1479,13.1644,13.1151,13.1562,543334.0
2021-03-31 09:30:00,15.88,16.05,15.85,16.05,397843.0,13.0493,13.189,13.0247,13.189,397843.0
2021-03-31 09:35:00,16.06,16.09,16.01,16.05,118527.0,13.1973,13.2219,13.1562,13.189,118527.0
2021-03-31 09:40:00,16.06,16.07,16.0,16.03,90834.0,13.1973,13.2055,13.1479,13.1726,90834.0
2021-03-31 09:45:00,16.03,16.05,15.97,15.97,45486.0,13.1726,13.189,13.1233,13.1233,45486.0
2021-03-31 09:50:00,15.95,15.99,15.9,15.92,138046.0,13.1069,13.1397,13.0658,13.0822,138046.0
2021-03-31 09:55:00,15.92,15.95,15.91,15.92,56345.0,13.0822,13.1069,13.074,13.0822,56345.0
2021-03-31 10:00:00,15.92,15.95,15.89,15.92,275310.0,13.0822,13.1069,13.0576,13.0822,275310.0
2021-03-31 10:05:00,15.91,15.93,15.86,15.86,51528.0,13.074,13.0904,13.0329,13.0329,51528.0
2021-03-31 10:10:00,15.86,15.88,15.82,15.84,76006.0,13.0329,13.0493,13.0,13.0165,76006.0
2021-03-31 10:15:00,15.84,15.86,15.82,15.86,69666.0,13.0165,13.0329,13.0,13.0329,69666.0
2021-03-31 10:20:00,15.86,15.9,15.82,15.86,91478.0,13.0329,13.0658,13.0,13.0329,91478.0
2021-03-31 10:25:00,15.87,15.88,15.83,15.85,52385.0,13.0411,13.0493,13.0082,13.0247,52385.0
2021-03-31 10:30:00,15.85,15.85,15.81,15.83,138231.0,13.0247,13.0247,12.9918,13.0082,138231.0
2021-03-31 10:35:00,15.84,15.84,15.8,15.84,187476.0,13.0165,13.0165,12.9836,13.0165,187476.0
2021-03-31 10:40:00,15.84,15.85,15.8,15.83,172654.0,13.0165,13.0247,12.9836,13.0082,172654.0
2021-03-31 10:45:00,15.83,15.84,15.75,15.75,117414.0,13.0082,13.0165,12.9425,12.9425,117414.0
2021-03-31 10:50:00,15.75,15.79,15.74,15.75,221458.0,12.9425,12.9754,12.9343,12.9425,221458.0
2021-03-31 10:55:00,15.75,15.81,15.74,15.8,100846.0,12.9425,12.9918,12.9343,12.9836,100846.0
2021-03-31 11:00:00,15.79,15.85,15.77,15.84,76630.0,12.9754,13.0247,12.9589,13.0165,76630.0
2021-03-31 11:05:00,15.84,15.86,15.83,15.86,41763.0,13.0165,13.0329,13.0082,13.0329,41763.0
2021-03-31 11:10:00,15.85,15.87,15.82,15.87,162554.0,13.0247,13.0411,13.0,13.0411,162554.0
2021-03-31 11:15:00,15.87,15.91,15.86,15.9,193803.0,13.0411,13.074,13.0329,13.0658,193803.0
2021-03-31 11:20:00,15.91,15.93,15.87,15.88,55295.0,13.074,13.0904,13.0411,13.0493,55295.0
2021-03-31 11:25:00,15.89,15.89,15.81,15.81,46630.0,13.0576,13.0576,12.9918,12.9918,46630.0
2021-03-31 11:30:00,15.81,15.81,15.76,15.76,60403.0,12.9918,12.9918,12.9507,12.9507,60403.0
2021-03-31 11:35:00,15.76,15.77,15.74,15.75,39837.0,12.9507,12.9589,12.9343,12.9425,39837.0
2021-03-31 11:40:00,15.76,15.77,15.74,15.76,53113.0,12.9507,12.9589,12.9343,12.9507,53113.0
2021-03-31 11:45:00,15.76,15.81,15.75,15.8,42825.0,12.9507,12.9918,12.9425,12.9836,42825.0
2021-03-31 11:50:00,15.81,15.81,15.78,15.78,34833.0,12.9918,12.9918,12.9672,12.9672,34833.0
2021-03-31 11:55:00,15.78,15.79,15.76,15.78,28640.0,12.9672,12.9754,12.9507,12.9672,28640.0
2021-03-31 12:00:00,15.77,15.78,15.76,15.78,55632.0,12.9589,12.9672,12.9507,12.9672,55632.0
2021-03-31 12:05:00,15.78,15.81,15.77,15.81,46155.0,12.9672,12.9918,12.9589,12.9918,46155.0
2021-03-31 12:10:00,15.81,15.83,15.79,15.82,55514.0,12.9918,13.0082,12.9754,13.0,55514.0
2021-03-31 12:15:00,15.82,15.82,15.78,15.82,47829.0,13.0,13.0,12.9672,13.0,47829.0
2021-03-31 12:20:00,15.82,15.82,15.79,15.8,38106.0,13.0,13.0,12.9754,12.9836,38106.0
2021-03-31 12:25:00,15.8,15.82,15.78,15.81,62406.0,12.9836,13.0,12.9672,12.9918,62406.0
2021-03-31 12:30:00,15.81,15.82,15.78,15.81,34906.0,12.9918,13.0,12.9672,12.9918,34906.0
2021-03-31 12:35:00,15.81,15.82,15.78,15.79,47375.0,12.9918,13.0,12.9672,12.9754,47375.0
2021-03-31 12:40:00,15.79,15.83,15.79,15.83,13004.0,12.9754,13.0082,12.9754,13.0082,13004.0
2021-03-31 12:45:00,15.83,15.83,15.8,15.81,84370.0,13.0082,13.0082,12.9836,12.9918,84370.0
2021-03-31 12:50:00,15.81,15.82,15.8,15.81,58873.0,12.9918,13.0,12.9836,12.9918,58873.0
2021-03-31 12:55:00,15.82,15.84,15.8,15.84,36631.0,13.0,13.0165,12.9836,13.0165,36631.0
2021-03-31 13:00:00,15.84,15.86,15.84,15.84,24626.0,13.0165,13.0329,13.0165,13.0165,24626.0
2021-03-31 13:05:00,15.84,15.85,15.83,15.84,31097.0,13.0165,13.0247,13.0082,13.0165,31097.0
2021-03-31 13:10:00,15.85,15.88,15.84,15.88,36826.0,13.0247,13.0493,13.0165,13.0493,36826.0
2021-03-31 13:15:00,15.88,15.89,15.86,15.87,31951.0,13.0493,13.0576,13.0329,13.0411,31951.0
2021-03-31 13:20:00,15.87,15.89,15.86,15.87,62576.0,13.0411,13.0576,13.0329,13.0411,62576.0
2021-03-31 13:25:00,15.87,15.87,15.85,15.85,33806.0,13.0411,13.0411,13.0247,13.0247,33806.0
2021-03-31 13:30:00,15.86,15.88,15.84,15.87,74076.0,13.0329,13.0493,13.0165,13.0411,74076.0
2021-03-31 13:35:00,15.88,15.88,15.85,15.87,51157.0,13.0493,13.0493,13.0247,13.0411,51157.0
2021-03-31 13:40:00,15.87,15.9,15.86,15.88,53593.0,13.0411,13.0658,13.0329,13.0493,53593.0
2021-03-31 13:45:00,15.88,15.9,15.86,15.9,30226.0,13.0493,13.0658,13.0329,13.0658,30226.0
2021-03-31 13:50:00,15.89,15.91,15.87,15.88,50419.0,13.0576,13.074,13.0411,13.0493,50419.0
2021-03-31 13:55:00,15.89,15.91,15.88,15.91,64862.0,13.0576,13.074,13.0493,13.074,64862.0
2021-03-31 14:00:00,15.9,15.93,15.9,15.91,74234.0,13.0658,13.0904,13.0658,13.074,74234.0
2021-03-31 14:05:00,15.91,15.91,15.87,15.87,13866.0,13.074,13.074,13.0411,13.0411,13866.0
2021-03-31 14:10:00,15.87,15.89,15.85,15.88,36965.0,13.0411,13.0576,13.0247,13.0493,36965.0
2021-03-31 14:15:00,15.88,15.9,15.87,15.89,29112.0,13.0493,13.0658,13.0411,13.0576,29112.0
2021-03-31 14:20:00,15.88,15.9,15.87,15.9,49538.0,13.0493,13.0658,13.0411,13.0658,49538.0
2021-03-31 14:25:00,15.9,15.92,15.88,15.9,52800.0,13.0658,13.0822,13.0493,13.0658,52800.0
2021-03-31 14:30:00,15.9,15.93,15.9,15.93,36344.0,13.0658,13.0904,13.0658,13.0904,36344.0
2021-03-31 14:35:00,15.93,15.94,15.92,15.94,50628.0,13.0904,13.0986,13.0822,13.0986,50628.0
2021-03-31 14:40:00,15.93,15.98,15.93,15.98,69606.0,13.0904,13.1315,13.0904,13.1315,69606.0
2021-03-31 14:45:00,15.98,15.99,15.95,15.96,128321.0,13.1315,13.1397,13.1069,13.1151,128321.0
2021-03-31 14:50:00,15.96,15.96,15.93,15.94,64066.0,13.1151,13.1151,13.0904,13.0986,64066.0
2021-03-31 14:55:00,15.94,15.95,15.91,15.91,120272.0,13.0986,13.1069,13.074,13.074,120272.0
2021-03-31 15:00:00,15.9,15.9,15.86,15.87,51009.0,13.0658,13.0658,13.0329,13.0411,51009.0
2021-03-31 15:05:00,15.88,15.89,15.87,15.88,35877.0,13.0493,13.0576,13.0411,13.0493,35877.0
2021-03-31 15:10:00,15.88,15.89,15.85,15.86,90868.0,13.0493,13.0576,13.0247,13.0329,90868.0
2021-03-31 15:15:00,15.86,15.91,15.85,15.91,172528.0,13.0329,13.074,13.0247,13.074,172528.0
2021-03-31 15:20:00,15.91,15.94,15.89,15.92,59611.0,13.074,13.0986,13.0576,13.0822,59611.0
2021-03-31 15:25:00,15.92,15.94,15.91,15.92,89028.0,13.0822,13.0986,13.074,13.0822,89028.0
2021-03-31 15:30:00,15.91,15.93,15.9,15.92,76645.0,13.074,13.0904,13.0658,13.0822,76645.0
2021-03-31 15:35:00,15.92,15.92,15.85,15.86,154248.0,13.0822,13.0822,13.0247,13.0329,154248.0
2021-03-31 15:40:00,15.85,15.88,15.84,15.86,226299.0,13.0247,13.0493,13.0165,13.0329,226299.0
2021-03-31 15:45:00,15.86,15.87,15.83,15.84,252382.0,13.0329,13.0411,13.0082,13.0165,252382.0
2021-03-31 15:50:00,15.83,15.84,15.69,15.74,1613412.0,13.0082,13.0165,12.8932,12.9343,1613412.0
2021-03-31 15:55:00,15.73,15.75,15.7,15.72,1281658.0,12.9261,12.9425,12.9014,12.9179,1281658.0
2021-04-01 09:30:00,15.76,15.78,15.66,15.76,384747.0,12.9507,12.9672,12.8686,12.9507,384747.0
2021-04-01 09:35:00,15.76,15.77,15.71,15.72,132436.0,12.9507,12.9589,12.9096,12.9179,132436.0
2021-04-01 09:40:00,15.71,15.76,15.7,15.74,85879.0,12.9096,12.9507,12.9014,12.9343,85879.0
2021-04-01 09:45:00,15.74,15.74,15.67,15.68,75517.0,12.9343,12.9343,12.8768,12.885,75517.0
2021-04-01 09:50:00,15.68,15.73,15.64,15.66,115760.0,12.885,12.9261,12.8521,12.8686,115760.0
2021-04-01 09:55:00,15.65,15.69,15.64,15.65,100181.0,12.8603,12.8932,12.8521,12.8603,100181.0
2021-04-01 10:00:00,15.66,15.75,15.64,15.75,129661.0,12.8686,12.9425,12.8521,12.9425,129661.0
2021-04-01 10:05:00,15.75,15.81,15.74,15.77,146260.0,12.9425,12.9918,12.9343,12.9589,146260.0
2021-04-01 10:10:00,15.77,15.77,15.71,15.73,87030.0,12.9589,12.9589,12.9096,12.9261,87030.0
2021-04-01 10:15:00,15.73,15.78,15.72,15.77,62966.0,12.9261,12.9672,12.9179,12.9589,62966.0
2021-04-01 10:20:00,15.77,15.79,15.73,15.79,100070.0,12.9589,12.9754,12.9261,12.9754,100070.0
2021-04-01 10:25:00,15.79,15.82,15.77,15.82,101583.0,12.9754,13.0,12.9589,13.0,101583.0
2021-04-01 10:30:00,15.82,15.82,15.77,15.79,52998.0,13.0,13.0,12.9589,12.9754,52998.0
2021-04-01 10:35:00,15.79,15.82,15.75,15.81,56070.0,12.9754,13.0,12.9425,12.9918,56070.0
2021-04-01 10:40:00,15.82,15.82,15.78,15.81,91158.0,13.0,13.0,12.9672,12.9918,91158.0
2021-04-01 10:45:00,15.81,15.83,15.8,15.83,72095.0,12.9918,13.0082,12.9836,13.0082,72095.0
2021-04-01 10:50:00,15.82,15.84,15.78,15.78,122532.0,13.0,13.0165,12.9672,12.9672,122532.0
2021-04-01 10:55:00,15.78,15.81,15.77,15.79,98347.0,12.9672,12.9918,12.9589,12.9754,98347.0
2021-04-01 11:00:00,15.79,15.81,15.78,15.79,58855.0,12.9754,12.9918,12.9672,12.9754,58855.0
2021-04-01 11:05:00,15.79,15.8,15.76,15.78,113886.0,12.9754,12.9836,12.9507,12.9672,113886.0
2021-04-01 11:10:00,15.79,15.84,15.76,15.83,178413.0,12.9754,13.0165,12.9507,13.0082,178413.0
2021-04-01 11:15:00,15.83,15.87,15.81,15.85,143040.0,13.0082,13.0411,12.9918,13.0247,143040.0
2021-04-01 11:20:00,15.86,15.86,15.83,15.84,76212.0,13.0329,13.0329,13.0082,13.0165,76212.0
2021-04-01 11:25:00,15.84,15.86,15.82,15.85,125524.0,13.0165,13.0329,13.0,13.0247,125524.0
2021-04-01 11:30:00,15.84,15.88,15.84,15.88,59526.0,13.0165,13.0493,13.0165,13.0493,59526.0
2021-04-01 11:35:00,15.87,15.92,15.86,15.91,83926.0,13.0411,13.0822,13.0329,13.074,83926.0
2021-04-01 11:40:00,15.91,15.92,15.86,15.87,71643.0,13.074,13.0822,13.0329,13.0411,71643.0
2021-04-01 11:45:00,15.87,15.88,15.84,15.85,44554.0,13.0411,13.0493,13.0165,13.0247,44554.0
2021-04-01 11:50:00,15.85,15.87,15.84,15.87,37075.0,13.0247,13.0411,13.0165,13.0411,37075.0
2021-04-01 11:55:00,15.87,15.87,15.84,15.85,128123.0,13.0411,13.0411,13.0165,13.0247,128123.0
2021-04-01 12:00:00,15.85,15.88,15.84,15.86,69046.0,13.0247,13.0493,13.0165,13.0329,69046.0
2021-04-01 12:05:00,15.86,15.89,15.85,15.89,71234.0,13.0329,13.0576,13.0247,13.0576,71234.0
2021-04-01 12:10:00,15.89,15.95,15.88,15.94,162192.0,13.0576,13.1069,13.0493,13.0986,162192.0
2021-04-01 12:15:00,15.94,15.94,15.91,15.94,124521.0,13.0986,13.0986,13.074,13.0986,124521.0
2021-04-01 12:20:00,15.94,15.98,15.94,15.98,130386.0,13.0986,13.1315,13.0986,13.1315,130386.0
2021-04-01 12:25:00,15.97,15.98,15.94,15.95,74053.0,13.1233,13.1315,13.0986,13.1069,74053.0
2021-04-01 12:30:00,15.95,15.98,15.94,15.98,122973.0,13.1069,13.1315,13.0986,13.1315,122973.0
2021-04-01 12:35:00,15.98,16.02,15.96,16.02,69704.0,13.1315,13.1644,13.1151,13.1644,69704.0
2021-04-01 12:40:00,16.02,16.02,15.98,16.0,80886.0,13.1644,13.1644,13.1315,13.1479,80886.0
2021-04-01 12:45:00,16.0,16.02,15.99,16.02,66245.0,13.1479,13.1644,13.1397,13.1644,66245.0
2021-04-01 12:50:00,16.02,16.03,15.99,16.0,81359.0,13.1644,13.1726,13.1397,13.1479,81359.0
2021-04-01 12:55:00,15.99,16.0,15.94,15.96,86826.0,13.1397,13.1479,13.0986,13.1151,86826.0
2021-04-01 13:00:00,15.95,15.97,15.95,15.96,82379.0,13.1069,13.1233,13.1069,13.1151,82379.0
2021-04-01 13:05:00,15.96,15.98,15.95,15.96,60461.0,13.1151,13.1315,13.1069,13.1151,60461.0
2021-04-01 13:10:00,15.96,15.97,15.94,15.95,105148.0,13.1151,13.1233,13.0986,13.1069,105148.0
2021-04-01 13:15:00,15.95,15.95,15.91,15.91,49050.0,13.1069,13.1069,13.074,13.074,49050.0
2021-04-01 13:20:00,15.92,15.94,15.9,15.94,74871.0,13.0822,13.0986,13.0658,13.0986,74871.0
2021-04-01 13:25:00,15.94,15.94,15.91,15.91,25044.0,13.0986,13.0986,13.074,13.074,25044.0
2021-04-01 13:30:00,15.91,15.95,15.91,15.95,59750.0,13.074,13.1069,13.074,13.1069,59750.0
2021-04-01 13:35:00,15.94,15.96,15.92,15.93,43555.0,13.0986,13.1151,13.0822,13.0904,43555.0
2021-04-01 13:40:00,15.94,15.95,15.91,15.92,39188.0,13.0986,13.1069,13.074,13.0822,39188.0
2021-04-01 13:45:00,15.92,15.92,15.89,15.91,48132.0,13.0822,13.0822,13.0576,13.074,48132.0
2021-04-01 13:50:00,15.9,15.92,15.9,15.92,44985.0,13.0658,13.0822,13.0658,13.0822,44985.0
2021-04-01 13:55:00,15.92,15.92,15.9,15.91,52769.0,13.0822,13.0822,13.0658,13.074,52769.0
2021-04-01 14:00:00,15.91,15.95,15.91,15.95,36148.0,13.074,13.1069,13.074,13.1069,36148.0
2021-04-01 14:05:00,15.95,15.97,15.94,15.95,50279.0,13.1069,13.1233,13.0986,13.1069,50279.0
2021-04-01 14:10:00,15.95,15.96,15.94,15.95,84062.0,13.1069,13.1151,13.0986,13.1069,84062.0
2021-04-01 14:15:00,15.95,15.96,15.94,15.96,40719.0,13.1069,13.1151,13.0986,13.1151,40719.0
2021-04-01 14:20:00,15.96,15.98,15.95,15.97,23972.0,13.1151,13.1315,13.1069,13.1233,23972.0
2021-04-01 14:25:00,15.97,15.97,15.92,15.93,133798.0,13.1233,13.1233,13.0822,13.0904,133798.0
2021-04-01 14:30:00,15.94,15.95,15.91,15.93,40878.0,13.0986,13.1069,13.074,13.0904,40878.0
2021-04-01 14:35:00,15.92,15.95,15.92,15.94,35885.0,13.0822,13.1069,13.0822,13.0986,35885.0
2021-04-01 14:40:00,15.94,15.95,15.93,15.95,37464.0,13.0986,13.1069,13.0904,13.1069,37464.0
2021-04-01 14:45:00,15.95,15.95,15.92,15.94,32426.0,13.1069,13.1069,13.0822,13.0986,32426.0
2021-04-01 14:50:00,15.94,15.94,15.89,15.91,42218.0,13.0986,13.0986,13.0576,13.074,42218.0
2021-04-01 14:55:00,15.91,15.92,15.88,15.92,75656.0,13.074,13.0822,13.0493,13.0822,75656.0
2021-04-01 15:00:00,15.91,15.93,15.9,15.91,59602.0,13.074,13.0904,13.0658,13.074,59602.0
2021-04-01 15:05:00,15.91,15.91,15.89,15.9,55804.0,13.074,13.074,13.0576,13.0658,55804.0
2021-04-01 15:10:00,15.9,15.91,15.88,15.89,70963.0,13.0658,13.074,13.0493,13.0576,70963.0
2021-04-01 15:15:00,15.89,15.9,15.87,15.89,58543.0,13.0576,13.0658,13.0411,13.0576,58543.0
2021-04-01 15:20:00,15.89,15.9,15.87,15.89,85913.0,13.0576,13.0658,13.0411,13.0576,85913.0
2021-04-01 15:25:00,15.89,15.91,15.88,15.91,132896.0,13.0576,13.074,13.0493,13.074,132896.0
2021-04-01 15:30:00,15.9,15.91,15.86,15.87,151670.0,13.0658,13.074,13.0329,13.0411,151670.0
2021-04-01 15:35:00,15.87,15.88,15.85,15.88,111763.0,13.0411,13.0493,13.0247,13.0493,111763.0
2021-04-01 15:40:00,15.87,15.88,15.86,15.87,124548.0,13.0411,13.0493,13.0329,13.0411,124548.0
2021-04-01 15:45:00,15.87,15.92,15.86,15.92,206211.0,13.0411,13.0822,13.0329,13.0822,206211.0
2021-04-01 15:50:00,15.92,15.95,15.9,15.95,258244.0,13.0822,13.1069,13.0658,13.1069,258244.0
2021-04-01 15:55:00,15.95,15.99,15.93,15.98,422469.0,13.1069,13.1397,13.0904,13.1315,422469.0
2021-04-05 09:30:00,16.27,16.4,16.12,16.37,536913.0,13.3698,13.4766,13.2466,13.452,536913.0
2021-04-05 09:35:00,16.36,16.4,16.25,16.25,310362.0,13.4438,13.4766,13.3534,13.3534,310362.0
2021-04-05 09:40:00,16.25,16.26,16.13,16.16,242815.0,13.3534,13.3616,13.2548,13.2794,242815.0
2021-04-05 09:45:00,16.16,16.21,16.14,16.14,212440.0,13.2794,13.3205,13.263,13.263,212440.0
2021-04-05 09:50:00,16.14,16.17,16.11,16.14,128955.0,13.263,13.2876,13.2383,13.263,128955.0
2021-04-05 09:55:00,16.14,16.15,16.09,16.14,107195.0,13.263,13.2712,13.2219,13.263,107195.0
2021-04-05 10:00:00,16.14,16.15,16.07,16.1,194980.0,13.263,13.2712,13.2055,13.2301,194980.0
2021-04-05 10:05:00,16.1,16.11,16.05,16.09,96597.0,13.2301,13.2383,13.189,13.2219,96597.0
2021-04-05 10:10:00,16.09,16.13,16.06,16.11,193782.0,13.2219,13.2548,13.1973,13.2383,193782.0
2021-04-05 10:15:00,16.11,16.15,16.09,16.1,183894.0,13.2383,13.2712,13.2219,13.2301,183894.0
2021-04-05 10:20:00,16.11,16.16,16.08,16.14,252729.0,13.2383,13.2794,13.2137,13.263,252729.0
2021-04-05 10:25:00,16.14,16.17,16.11,16.12,170635.0,13.263,13.2876,13.2383,13.2466,170635.0
2021-04-05 10:30:00,16.12,16.14,16.09,16.11,107243.0,13.2466,13.263,13.2219,13.2383,107243.0
2021-04-05 10:35:00,16.11,16.12,16.09,16.1,151315.0,13.2383,13.2466,13.2219,13.2301,151315.0
2021-04-05 10:40:00,16.1,16.13,16.09,16.11,169163.0,13.2301,13.2548,13.2219,13.2383,169163.0
2021-04-05 10:45:00,16.11,16.13,16.08,16.12,80348.0,13.2383,13.2548,13.2137,13.2466,80348.0
2021-04-05 10:50:00,16.12,16.13,16.06,16.08,87477.0,13.2466,13.2548,13.1973,13.2137,87477.0
2021-04-05 10:55:00,16.08,16.13,16.08,16.11,170652.0,13.2137,13.2548,13.2137,13.2383,170652.0
2021-04-05 11:00:00,16.1,16.13,16.09,16.12,225763.0,13.2301,13.2548,13.2219,13.2466,225763.0
2021-04-05 11:05:00,16.12,16.16,16.11,16.14,115348.0,13.2466,13.2794,13.2383,13.263,115348.0
2021-04-05 11:10:00,16.14,16.15,16.1,16.12,95875.0,13.263,13.2712,13.2301,13.2466,95875.0
2021-04-05 11:15:00,16.11,16.12,16.07,16.07,80482.0,13.2383,13.2466,13.2055,13.2055,80482.0
2021-04-05 11:20:00,16.07,16.1,16.05,16.07,91687.0,13.2055,13.2301,13.189,13.2055,91687.0
2021-04-05 11:25:00,16.07,16.08,16.04,16.08,114939.0,13.2055,13.2137,13.1808,13.2137,114939.0
2021-04-05 11:30:00,16.08,16.1,16.05,16.05,93560.0,13.2137,13.2301,13.189,13.189,93560.0
2021-04-05 11:35:00,16.06,16.09,16.05,16.06,60977.0,13.1973,13.2219,13.189,13.1973,60977.0
2021-04-05 11:40:00,16.06,16.08,16.04,16.07,45721.0,13.1973,13.2137,13.1808,13.2055,45721.0
2021-04-05 11:45:00,16.07,16.07,16.05,16.05,49205.0,13.2055,13.2055,13.189,13.189,49205.0
2021-04-05 11:50:00,16.05,16.06,16.02,16.05,138071.0,13.189,13.1973,13.1644,13.189,138071.0
2021-04-05 11:55:00,16.05,16.07,16.04,16.04,77196.0,13.189,13.2055,13.1808,13.1808,77196.0
2021-04-05 12:00:00,16.03,16.06,16.01,16.05,68235.0,13.1726,13.1973,13.1562,13.189,68235.0
2021-04-05 12:05:00,16.05,16.06,16.04,16.05,74440.0,13.189,13.1973,13.1808,13.189,74440.0
2021-04-05 12:10:00,16.05,16.06,16.04,16.05,57880.0,13.189,13.1973,13.1808,13.189,57880.0
2021-04-05 12:15:00,16.04,16.07,16.03,16.04,87051.0,13.1808,13.2055,13.1726,13.1808,87051.0
2021-04-05 12:20:00,16.04,16.07,16.03,16.07,34142.0,13.1808,13.2055,13.1726,13.2055,34142.0
2021-04-05 12:25:00,16.07,16.08,16.06,16.08,46683.0,13.2055,13.2137,13.1973,13.2137,46683.0
2021-04-05 12:30:00,16.07,16.08,16.05,16.05,68894.0,13.2055,13.2137,13.189,13.189,68894.0
2021-04-05 12:35:00,16.05,16.07,16.05,16.07,43681.0,13.189,13.2055,13.189,13.2055,43681.0
2021-04-05 12:40:00,16.06,16.08,16.05,16.07,94359.0,13.1973,13.2137,13.189,13.2055,94359.0
2021-04-05 12:45:00,16.06,16.09,16.06,16.07,68513.0,13.1973,13.2219,13.1973,13.2055,68513.0
2021-04-05 12:50:00,16.06,16.07,16.05,16.05,47762.0,13.1973,13.2055,13.189,13.189,47762.0
2021-04-05 12:55:00,16.05,16.06,16.02,16.03,40034.0,13.189,13.1973,13.1644,13.1726,40034.0
2021-04-05 13:00:00,16.03,16.05,16.02,16.04,80970.0,13.1726,13.189,13.1644,13.1808,80970.0
2021-04-05 13:05:00,16.05,16.05,16.03,16.04,85353.0,13.189,13.189,13.1726,13.1808,85353.0
2021-04-05 13:10:00,16.04,16.04,16.02,16.04,103435.0,13.1808,13.1808,13.1644,13.1808,103435.0
2021-04-05 13:15:00,16.04,16.07,16.02,16.04,154193.0,13.1808,13.2055,13.1644,13.1808,154193.0
2021-04-05 13:20:00,16.04,16.04,16.02,16.04,69933.0,13.1808,13.1808,13.1644,13.1808,69933.0
2021-04-05 13:25:00,16.04,16.04,16.01,16.02,60014.0,13.1808,13.1808,13.1562,13.1644,60014.0
2021-04-05 13:30:00,16.02,16.04,16.0,16.03,51771.0,13.1644,13.1808,13.1479,13.1726,51771.0
2021-04-05 13:35:00,16.03,16.04,16.01,16.03,49829.0,13.1726,13.1808,13.1562,13.1726,49829.0
2021-04-05 13:40:00,16.03,16.03,16.0,16.0,47645.0,13.1726,13.1726,13.1479,13.1479,47645.0
2021-04-05 13:45:00,16.01,16.04,16.01,16.03,63996.0,13.1562,13.1808,13.1562,13.1726,63996.0
2021-04-05 13:50:00,16.03,16.03,16.01,16.02,42075.0,13.1726,13.1726,13.1562,13.1644,42075.0
2021-04-05 13:55:00,16.02,16.03,16.0,16.02,42766.0,13.1644,13.1726,13.1479,13.1644,42766.0
2021-04-05 14:00:00,16.03,16.03,15.99,15.99,42155.0,13.1726,13.1726,13.1397,13.1397,42155.0
2021-04-05 14:05:00,16.0,16.02,15.99,16.01,81666.0,13.1479,13.1644,13.1397,13.1562,81666.0
2021-04-05 14:10:00,16.0,16.03,16.0,16.02,35823.0,13.1479,13.1726,13.1479,13.1644,35823.0
2021-04-05 14:15:00,16.02,16.03,16.0,16.02,95380.0,13.1644,13.1726,13.1479,13.1644,95380.0
2021-04-05 14:20:00,16.02,16.04,16.0,16.0,77512.0,13.1644,13.1808,13.1479,13.1479,77512.0
2021-04-05 14:25:00,16.0,16.04,16.0,16.04,168707.0,13.1479,13.1808,13.1479,13.1808,168707.0
2021-04-05 14:30:00,16.03,16.04,16.01,16.02,98623.0,13.1726,13.1808,13.1562,13.1644,98623.0
2021-04-05 14:35:00,16.02,16.05,16.02,16.04,90337.0,13.1644,13.189,13.1644,13.1808,90337.0
2021-04-05 14:40:00,16.04,16.04,16.02,16.03,90197.0,13.1808,13.1808,13.1644,13.1726,90197.0
2021-04-05 14:45:00,16.03,16.05,16.02,16.05,47871.0,13.1726,13.189,13.1644,13.189,47871.0
2021-04-05 14:50:00,16.05,16.05,16.02,16.04,76147.0,13.189,13.189,13.1644,13.1808,76147.0
2021-04-05 14:55:00,16.04,16.04,16.0,16.0,97599.0,13.1808,13.1808,13.1479,13.1479,97599.0
2021-04-05 15:00:00,16.01,16.02,15.99,16.0,134085.0,13.1562,13.1644,13.1397,13.1479,134085.0
2021-04-05 15:05:00,16.0,16.05,15.99,16.05,128583.0,13.1479,13.189,13.1397,13.189,128583.0
2021-04-05 15:10:00,16.05,16.06,16.03,16.05,102566.0,13.189,13.1973,13.1726,13.189,102566.0
2021-04-05 15:15:00,16.05,16.07,16.04,16.07,105791.0,13.189,13.2055,13.1808,13.2055,105791.0
2021-04-05 15:20:00,16.07,16.07,16.03,16.05,168033.0,13.2055,13.2055,13.1726,13.189,168033.0
2021-04-05 15:25:00,16.05,16.07,16.04,16.05,140070.0,13.189,13.2055,13.1808,13.189,140070.0
2021-04-05 15:30:00,16.05,16.07,16.05,16.05,205570.0,13.189,13.2055,13.189,13.189,205570.0
2021-04-05 15:35:00,16.05,16.1,16.05,16.09,161392.0,13.189,13.2301,13.189,13.2219,161392.0
2021-04-05 15:40:00,16.09,16.12,16.08,16.11,147442.0,13.2219,13.2466,13.2137,13.2383,147442.0
2021-04-05 15:45:00,16.11,16.12,16.09,16.1,244885.0,13.2383,13.2466,13.2219,13.2301,244885.0
2021-04-05 15:50:00,16.1,16.15,16.1,16.15,559064.0,13.2301,13.2712,13.2301,13.2712,559064.0
2021-04-05 15:55:00,16.15,16.16,16.1,16.11,724364.0,13.2712,13.2794,13.2301,13.2383,724364.0
2021-04-06 09:30:00,16.02,16.12,16.01,16.1,197031.0,13.1644,13.2466,13.1562,13.2301,197031.0
2021-04-06 09:35:00,16.1,16.12,16.06,16.07,123330.0,13.2301,13.2466,13.1973,13.2055,123330.0
2021-04-06 09:40:00,16.07,16.13,16.06,16.08,118613.0,13.2055,13.2548,13.1973,13.2137,118613.0
2021-04-06 09:45:00,16.08,16.1,16.06,16.08,45100.0,13.2137,13.2301,13.1973,13.2137,45100.0
2021-04-06 09:50:00,16.08,16.12,16.05,16.07,77672.0,13.2137,13.2466,13.189,13.2055,77672.0
2021-04-06 09:55:00,16.06,16.12,16.05,16.09,108202.0,13.1973,13.2466,13.189,13.2219,108202.0
2021-04-06 10:00:00,16.1,16.1,16.05,16.06,41848.0,13.2301,13.2301,13.189,13.1973,41848.0
2021-04-06 10:05:00,16.06,16.06,16.01,16.03,86618.0,13.1973,13.1973,13.1562,13.1726,86618.0
2021-04-06 10:10:00,16.03,16.11,16.03,16.1,97734.0,13.1726,13.2383,13.1726,13.2301,97734.0
2021-04-06 10:15:00,16.1,16.12,16.09,16.11,64342.0,13.2301,13.2466,13.2219,13.2383,64342.0
2021-04-06 10:20:00,16.11,16.12,16.06,16.07,58215.0,13.2383,13.2466,13.1973,13.2055,58215.0
2021-04-06 10:25:00,16.08,16.11,16.06,16.09,51632.0,13.2137,13.2383,13.1973,13.2219,51632.0
2021-04-06 10:30:00,16.09,16.11,16.07,16.11,44164.0,13.2219,13.2383,13.2055,13.2383,44164.0
2021-04-06 10:35:00,16.11,16.13,16.1,16.1,55910.0,13.2383,13.2548,13.2301,13.2301,55910.0
2021-04-06 10:40:00,16.11,16.12,16.08,16.09,216768.0,13.2383,13.2466,13.2137,13.2219,216768.0
2021-04-06 10:45:00,16.1,16.11,16.08,16.1,112012.0,13.2301,13.2383,13.2137,13.2301,112012.0
2021-04-06 10:50:00,16.1,16.1,16.05,16.07,238775.0,13.2301,13.2301,13.189,13.2055,238775.0
2021-04-06 10:55:00,16.06,16.12,16.06,16.11,472384.0,13.1973,13.2466,13.1973,13.2383,472384.0
2021-04-06 11:00:00,16.1,16.11,16.05,16.06,344867.0,13.2301,13.2383,13.189,13.1973,344867.0
2021-04-06 11:05:00,16.05,16.09,16.03,16.04,245288.0,13.189,13.2219,13.1726,13.1808,245288.0
2021-04-06 11:10:00,16.03,16.03,15.93,15.93,427029.0,13.1726,13.1726,13.0904,13.0904,427029.0
2021-04-06 11:15:00,15.92,15.93,15.89,15.91,94356.0,13.0822,13.0904,13.0576,13.074,94356.0
2021-04-06 11:20:00,15.91,15.93,15.88,15.91,300813.0,13.074,13.0904,13.0493,13.074,300813.0
2021-04-06 11:25:00,15.9,15.96,15.9,15.95,261952.0,13.0658,13.1151,13.0658,13.1069,261952.0
2021-04-06 11:30:00,15.95,15.95,15.9,15.93,79224.0,13.1069,13.1069,13.0658,13.0904,79224.0
2021-04-06 11:35:00,15.93,15.95,15.92,15.95,66189.0,13.0904,13.1069,13.0822,13.1069,66189.0
2021-04-06 11:40:00,15.95,16.0,15.94,15.98,328424.0,13.1069,13.1479,13.0986,13.1315,328424.0
2021-04-06 11:45:00,15.98,16.04,15.96,16.03,139731.0,13.1315,13.1808,13.1151,13.1726,139731.0
2021-04-06 11:50:00,16.03,16.04,15.99,16.01,133590.0,13.1726,13.1808,13.1397,13.1562,133590.0
2021-04-06 11:55:00,16.01,16.02,15.98,15.98,33252.0,13.1562,13.1644,13.1315,13.1315,33252.0
2021-04-06 12:00:00,15.98,16.02,15.98,16.0,90551.0,13.1315,13.1644,13.1315,13.1479,90551.0
2021-04-06 12:05:00,16.0,16.03,15.99,16.0,30109.0,13.1479,13.1726,13.1397,13.1479,30109.0
2021-04-06 12:10:00,15.99,15.99,15.96,15.97,27186.0,13.1397,13.1397,13.1151,13.1233,27186.0
2021-04-06 12:15:00,15.97,15.98,15.96,15.96,28489.0,13.1233,13.1315,13.1151,13.1151,28489.0
2021-04-06 12:20:00,15.96,15.98,15.94,15.97,91282.0,13.1151,13.1315,13.0986,13.1233,91282.0
2021-04-06 12:25:00,15.98,16.0,15.97,15.99,30145.0,13.1315,13.1479,13.1233,13.1397,30145.0
2021-04-06 12:30:00,15.99,16.0,15.96,15.98,43044.0,13.1397,13.1479,13.1151,13.1315,43044.0
2021-04-06 12:35:00,15.99,16.0,15.97,15.98,27189.0,13.1397,13.1479,13.1233,13.1315,27189.0
2021-04-06 12:40:00,15.97,16.01,15.97,16.0,28957.0,13.1233,13.1562,13.1233,13.1479,28957.0
2021-04-06 12:45:00,15.99,16.02,15.98,16.0,43164.0,13.1397,13.1644,13.1315,13.1479,43164.0
2021-04-06 12:50:00,16.0,16.04,16.0,16.02,62373.0,13.1479,13.1808,13.1479,13.1644,62373.0
2021-04-06 12:55:00,16.02,16.05,16.01,16.04,29156.0,13.1644,13.189,13.1562,13.1808,29156.0
2021-04-06 13:00:00,16.04,16.05,16.03,16.04,20735.0,13.1808,13.189,13.1726,13.1808,20735.0
2021-04-06 13:05:00,16.04,16.05,16.02,16.02,14538.0,13.1808,13.189,13.1644,13.1644,14538.0
2021-04-06 13:10:00,16.02,16.03,16.0,16.02,29688.0,13.1644,13.1726,13.1479,13.1644,29688.0
2021-04-06 13:15:00,16.02,16.04,16.01,16.04,26380.0,13.1644,13.1808,13.1562,13.1808,26380.0
2021-04-06 13:20:00,16.03,16.04,16.0,16.01,19697.0,13.1726,13.1808,13.1479,13.1562,19697.0
2021-04-06 13:25:00,16.02,16.02,16.0,16.01,18233.0,13.1644,13.1644,13.1479,13.1562,18233.0
2021-04-06 13:30:00,16.01,16.02,16.0,16.01,29579.0,13.1562,13.1644,13.1479,13.1562,29579.0
2021-04-06 13:35:00,16.02,16.05,16.01,16.05,23053.0,13.1644,13.189,13.1562,13.189,23053.0
2021-04-06 13:40:00,16.05,16.07,16.04,16.05,208380.0,13.189,13.2055,13.1808,13.189,208380.0
2021-04-06 13:45:00,16.05,16.06,16.04,16.05,21481.0,13.189,13.1973,13.1808,13.189,21481.0
2021-04-06 13:50:00,16.05,16.07,16.04,16.07,25403.0,13.189,13.2055,13.1808,13.2055,25403.0
2021-04-06 13:55:00,16.06,16.06,16.04,16.05,38338.0,13.1973,13.1973,13.1808,13.189,38338.0
2021-04-06 14:00:00,16.05,16.08,16.05,16.07,37753.0,13.189,13.2137,13.189,13.2055,37753.0
2021-04-06 14:05:00,16.07,16.08,16.04,16.06,35922.0,13.2055,13.2137,13.1808,13.1973,35922.0
2021-04-06 14:10:00,16.06,16.08,16.06,16.07,15146.0,13.1973,13.2137,13.1973,13.2055,15146.0
2021-04-06 14:15:00,16.07,16.09,16.06,16.07,33039.0,13.2055,13.2219,13.1973,13.2055,33039.0
2021-04-06 14:20:00,16.07,16.08,16.05,16.07,35992.0,13.2055,13.2137,13.189,13.2055,35992.0
2021-04-06 14:25:00,16.07,16.09,16.06,16.09,37530.0,13.2055,13.2219,13.1973,13.2219,37530.0
2021-04-06 14:30:00,16.09,16.1,16.07,16.09,48661.0,13.2219,13.2301,13.2055,13.2219,48661.0
2021-04-06 14:35:00,16.09,16.09,16.06,16.07,11541.0,13.2219,13.2219,13.1973,13.2055,11541.0
2021-04-06 14:40:00,16.06,16.07,16.04,16.05,44941.0,13.1973,13.2055,13.1808,13.189,44941.0
2021-04-06 14:45:00,16.05,16.07,16.05,16.05,19032.0,13.189,13.2055,13.189,13.189,19032.0
2021-04-06 14:50:00,16.05,16.06,16.02,16.04,90366.0,13.189,13.1973,13.1644,13.1808,90366.0
2021-04-06 14:55:00,16.04,16.07,16.03,16.07,83304.0,13.1808,13.2055,13.1726,13.2055,83304.0
2021-04-06 15:00:00,16.07,16.08,16.05,16.05,162256.0,13.2055,13.2137,13.189,13.189,162256.0
2021-04-06 15:05:00,16.06,16.08,16.04,16.05,32810.0,13.1973,13.2137,13.1808,13.189,32810.0
2021-04-06 15:10:00,16.05,16.07,16.04,16.06,75304.0,13.189,13.2055,13.1808,13.1973,75304.0
2021-04-06 15:15:00,16.07,16.09,16.06,16.09,126976.0,13.2055,13.2219,13.1973,13.2219,126976.0
2021-04-06 15:20:00,16.09,16.1,16.08,16.09,61037.0,13.2219,13.2301,13.2137,13.2219,61037.0
2021-04-06 15:25:00,16.08,16.09,16.07,16.09,60369.0,13.2137,13.2219,13.2055,13.2219,60369.0
2021-04-06 15:30:00,16.09,16.11,16.08,16.09,102355.0,13.2219,13.2383,13.2137,13.2219,102355.0
2021-04-06 15:35:00,16.1,16.12,16.09,16.11,63255.0,13.2301,13.2466,13.2219,13.2383,63255.0
2021-04-06 15:40:00,16.11,16.11,16.07,16.08,87452.0,13.2383,13.2383,13.2055,13.2137,87452.0
2021-04-06 15:45:00,16.08,16.1,16.07,16.08,127518.0,13.2137,13.2301,13.2055,13.2137,127518.0
2021-04-06 15:50:00,16.08,16.09,16.04,16.06,422156.0,13.2137,13.2219,13.1808,13.1973,422156.0
2021-04-06 15:55:00,16.05,16.11,16.05,16.11,368786.0,13.189,13.2383,13.189,13.2383,368786.0
2021-04-07 09:30:00,16.14,16.29,16.12,16.26,178824.0,13.263,13.3863,13.2466,13.3616,178824.0
2021-04-07 09:35:00,16.27,16.28,16.22,16.25,131860.0,13.3698,13.378,13.3287,13.3534,131860.0
2021-04-07 09:40:00,16.25,16.25,16.15,16.16,88647.0,13.3534,13.3534,13.2712,13.2794,88647.0
2021-04-07 09:45:00,16.17,16.2,16.14,16.16,169014.0,13.2876,13.3123,13.263,13.2794,169014.0
2021-04-07 09:50:00,16.16,16.16,16.1,16.11,155841.0,13.2794,13.2794,13.2301,13.2383,155841.0
2021-04-07 09:55:00,16.1,16.11,16.07,16.11,80399.0,13.2301,13.2383,13.2055,13.2383,80399.0
2021-04-07 10:00:00,16.1,16.13,16.04,16.12,116573.0,13.2301,13.2548,13.1808,13.2466,116573.0
2021-04-07 10:05:00,16.13,16.13,16.06,16.11,66226.0,13.2548,13.2548,13.1973,13.2383,66226.0
2021-04-07 10:10:00,16.1,16.1,16.04,16.07,31289.0,13.2301,13.2301,13.1808,13.2055,31289.0
2021-04-07 10:15:00,16.07,16.1,16.05,16.09,28231.0,13.2055,13.2301,13.189,13.2219,28231.0
2021-04-07 10:20:00,16.09,16.14,16.08,16.13,33373.0,13.2219,13.263,13.2137,13.2548,33373.0
2021-04-07 10:25:00,16.13,16.15,16.11,16.14,64988.0,13.2548,13.2712,13.2383,13.263,64988.0
2021-04-07 10:30:00,16.15,16.18,16.13,16.18,56695.0,13.2712,13.2959,13.2548,13.2959,56695.0
2021-04-07 10:35:00,16.17,16.18,16.14,16.16,31335.0,13.2876,13.2959,13.263,13.2794,31335.0
2021-04-07 10:40:00,16.17,16.18,16.14,16.15,38650.0,13.2876,13.2959,13.263,13.2712,38650.0
2021-04-07 10:45:00,16.15,16.16,16.11,16.12,76689.0,13.2712,13.2794,13.2383,13.2466,76689.0
2021-04-07 10:50:00,16.12,16.15,16.11,16.11,31575.0,13.2466,13.2712,13.2383,13.2383,31575.0
2021-04-07 10:55:00,16.11,16.11,16.09,16.1,35212.0,13.2383,13.2383,13.2219,13.2301,35212.0
2021-04-07 11:00:00,16.1,16.1,16.07,16.1,41181.0,13.2301,13.2301,13.2055,13.2301,41181.0
2021-04-07 11:05:00,16.1,16.1,16.06,16.07,24062.0,13.2301,13.2301,13.1973,13.2055,24062.0
2021-04-07 11:10:00,16.07,16.09,16.06,16.09,31697.0,13.2055,13.2219,13.1973,13.2219,31697.0
2021-04-07 11:15:00,16.1,16.1,16.06,16.06,57919.0,13.2301,13.2301,13.1973,13.1973,57919.0
2021-04-07 11:20:00,16.05,16.09,16.05,16.08,35300.0,13.189,13.2219,13.189,13.2137,35300.0
2021-04-07 11:25:00,16.08,16.1,16.07,16.1,33017.0,13.2137,13.2301,13.2055,13.2301,33017.0
2021-04-07 11:30:00,16.09,16.11,16.08,16.1,32098.0,13.2219,13.2383,13.2137,13.2301,32098.0
2021-04-07 11:35:00,16.09,16.1,16.07,16.09,30721.0,13.2219,13.2301,13.2055,13.2219,30721.0
2021-04-07 11:40:00,16.09,16.09,16.07,16.08,45972.0,13.2219,13.2219,13.2055,13.2137,45972.0
2021-04-07 11:45:00,16.08,16.09,16.07,16.09,33743.0,13.2137,13.2219,13.2055,13.2219,33743.0
2021-04-07 11:50:00,16.09,16.1,16.06,16.1,48967.0,13.2219,13.2301,13.1973,13.2301,48967.0
2021-04-07 11:55:00,16.1,16.1,16.07,16.09,47975.0,13.2301,13.2301,13.2055,13.2219,47975.0
2021-04-07 12:00:00,16.09,16.12,16.08,16.11,41306.0,13.2219,13.2466,13.2137,13.2383,41306.0
2021-04-07 12:05:00,16.11,16.11,16.09,16.1,26069.0,13.2383,13.2383,13.2219,13.2301,26069.0
2021-04-07 12:10:00,16.1,16.1,16.08,16.09,19757.0,13.2301,13.2301,13.2137,13.2219,19757.0
2021-04-07 12:15:00,16.09,16.09,16.07,16.08,20823.0,13.2219,13.2219,13.2055,13.2137,20823.0
2021-04-07 12:20:00,16.08,16.11,16.08,16.1,21181.0,13.2137,13.2383,13.2137,13.2301,21181.0
2021-04-07 12:25:00,16.1,16.1,16.09,16.09,19660.0,13.2301,13.2301,13.2219,13.2219,19660.0
2021-04-07 12:30:00,16.09,16.11,16.09,16.11,16276.0,13.2219,13.2383,13.2219,13.2383,16276.0
2021-04-07 12:35:00,16.12,16.14,16.11,16.14,28865.0,13.2466,13.263,13.2383,13.263,28865.0
2021-04-07 12:40:00,16.13,16.15,16.13,16.15,21881.0,13.2548,13.2712,13.2548,13.2712,21881.0
2021-04-07 12:45:00,16.16,16.16,16.14,16.15,83754.0,13.2794,13.2794,13.263,13.2712,83754.0
2021-04-07 12:50:00,16.14,16.17,16.14,16.16,26789.0,13.263,13.2876,13.263,13.2794,26789.0
2021-04-07 12:55:00,16.16,16.17,16.15,16.16,19419.0,13.2794,13.2876,13.2712,13.2794,19419.0
2021-04-07 13:00:00,16.16,16.18,16.16,16.16,17491.0,13.2794,13.2959,13.2794,13.2794,17491.0
2021-04-07 13:05:00,16.17,16.18,16.15,16.16,22677.0,13.2876,13.2959,13.2712,13.2794,22677.0
2021-04-07 13:10:00,16.16,16.18,16.16,16.16,26451.0,13.2794,13.2959,13.2794,13.2794,26451.0
2021-04-07 13:15:00,16.16,16.17,16.15,16.16,7377.0,13.2794,13.2876,13.2712,13.2794,7377.0
2021-04-07 13:20:00,16.16,16.16,16.14,16.14,18453.0,13.2794,13.2794,13.263,13.263,18453.0
2021-04-07 13:25:00,16.15,16.17,16.14,16.16,35729.0,13.2712,13.2876,13.263,13.2794,35729.0
2021-04-07 13:30:00,16.16,16.17,16.14,16.16,40066.0,13.2794,13.2876,13.263,13.2794,40066.0
2021-04-07 13:35:00,16.17,16.17,16.15,16.16,39199.0,13.2876,13.2876,13.2712,13.2794,39199.0
2021-04-07 13:40:00,16.17,16.18,16.15,16.17,31109.0,13.2876,13.2959,13.2712,13.2876,31109.0
2021-04-07 13:45:00,16.17,16.18,16.15,16.15,22465.0,13.2876,13.2959,13.2712,13.2712,22465.0
2021-04-07 13:50:00,16.15,16.16,16.13,16.16,48869.0,13.2712,13.2794,13.2548,13.2794,48869.0
2021-04-07 13:55:00,16.15,16.17,16.14,16.16,47528.0,13.2712,13.2876,13.263,13.2794,47528.0
2021-04-07 14:00:00,16.16,16.17,16.15,16.16,26074.0,13.2794,13.2876,13.2712,13.2794,26074.0
2021-04-07 14:05:00,16.16,16.18,16.15,16.15,41607.0,13.2794,13.2959,13.2712,13.2712,41607.0
2021-04-07 14:10:00,16.16,16.17,16.15,16.16,33122.0,13.2794,13.2876,13.2712,13.2794,33122.0
2021-04-07 14:15:00,16.15,16.15,16.13,16.14,32870.0,13.2712,13.2712,13.2548,13.263,32870.0
2021-04-07 14:20:00,16.13,16.16,16.12,16.13,37066.0,13.2548,13.2794,13.2466,13.2548,37066.0
2021-04-07 14:25:00,16.14,16.14,16.12,16.13,31434.0,13.263,13.263,13.2466,13.2548,31434.0
2021-04-07 14:30:00,16.12,16.13,16.11,16.13,37770.0,13.2466,13.2548,13.2383,13.2548,37770.0
2021-04-07 14:35:00,16.12,16.13,16.1,16.12,30105.0,13.2466,13.2548,13.2301,13.2466,30105.0
2021-04-07 14:40:00,16.13,16.14,16.11,16.12,61465.0,13.2548,13.263,13.2383,13.2466,61465.0
2021-04-07 14:45:00,16.13,16.14,16.11,16.14,38517.0,13.2548,13.263,13.2383,13.263,38517.0
2021-04-07 14:50:00,16.14,16.15,16.12,16.12,36152.0,13.263,13.2712,13.2466,13.2466,36152.0
2021-04-07 14:55:00,16.13,16.13,16.11,16.11,45862.0,13.2548,13.2548,13.2383,13.2383,45862.0
2021-04-07 15:00:00,16.12,16.14,16.11,16.14,37492.0,13.2466,13.263,13.2383,13.263,37492.0
2021-04-07 15:05:00,16.13,16.14,16.12,16.14,37307.0,13.2548,13.263,13.2466,13.263,37307.0
2021-04-07 15:10:00,16.14,16.14,16.1,16.1,28981.0,13.263,13.263,13.2301,13.2301,28981.0
2021-04-07 15:15:00,16.11,16.13,16.1,16.13,51110.0,13.2383,13.2548,13.2301,13.2548,51110.0
2021-04-07 15:20:00,16.12,16.13,16.11,16.12,41850.0,13.2466,13.2548,13.2383,13.2466,41850.0
2021-04-07 15:25:00,16.12,16.12,16.1,16.11,72879.0,13.2466,13.2466,13.2301,13.2383,72879.0
2021-04-07 15:30:00,16.11,16.12,16.09,16.1,106116.0,13.2383,13.2466,13.2219,13.2301,106116.0
2021-04-07 15:35:00,16.1,16.11,16.08,16.1,118540.0,13.2301,13.2383,13.2137,13.2301,118540.0
2021-04-07 15:40:00,16.09,16.11,16.08,16.1,113415.0,13.2219,13.2383,13.2137,13.2301,113415.0
2021-04-07 15:45:00,16.1,16.12,16.09,16.12,128111.0,13.2301,13.2466,13.2219,13.2466,128111.0
2021-04-07 15:50:00,16.12,16.13,16.1,16.11,264439.0,13.2466,13.2548,13.2301,13.2383,264439.0
2021-04-07 15:55:00,16.12,16.14,16.1,16.14,317830.0,13.2466,13.263,13.2301,13.263,317830.0
2021-04-08 09:30:00,16.02,16.05,15.89,15.9,512996.0,13.1644,13.189,13.0576,13.0658,512996.0
2021-04-08 09:35:00,15.9,15.94,15.82,15.84,296887.0,13.0658,13.0986,13.0,13.0165,296887.0
2021-04-08 09:40:00,15.84,15.86,15.81,15.84,144808.0,13.0165,13.0329,12.9918,13.0165,144808.0
2021-04-08 09:45:00,15.83,15.85,15.76,15.8,137453.0,13.0082,13.0247,12.9507,12.9836,137453.0
2021-04-08 09:50:00,15.81,15.83,15.77,15.81,114200.0,12.9918,13.0082,12.9589,12.9918,114200.0
2021-04-08 09:55:00,15.81,15.84,15.79,15.82,107095.0,12.9918,13.0165,12.9754,13.0,107095.0
2021-04-08 10:00:00,15.83,15.86,15.82,15.86,71297.0,13.0082,13.0329,13.0,13.0329,71297.0
2021-04-08 10:05:00,15.86,15.87,15.83,15.86,55894.0,13.0329,13.0411,13.0082,13.0329,55894.0
2021-04-08 10:10:00,15.86,15.87,15.81,15.84,122613.0,13.0329,13.0411,12.9918,13.0165,122613.0
2021-04-08 10:15:00,15.84,15.89,15.84,15.88,33408.0,13.0165,13.0576,13.0165,13.0493,33408.0
2021-04-08 10:20:00,15.87,15.87,15.78,15.79,112788.0,13.0411,13.0411,12.9672,12.9754,112788.0
2021-04-08 10:25:00,15.8,15.81,15.77,15.8,88835.0,12.9836,12.9918,12.9589,12.9836,88835.0
2021-04-08 10:30:00,15.79,15.86,15.79,15.85,143223.0,12.9754,13.0329,12.9754,13.0247,143223.0
2021-04-08 10:35:00,15.85,15.87,15.84,15.86,50857.0,13.0247,13.0411,13.0165,13.0329,50857.0
2021-04-08 10:40:00,15.87,15.91,15.86,15.9,83624.0,13.0411,13.074,13.0329,13.0658,83624.0
2021-04-08 10:45:00,15.91,15.94,15.88,15.92,78152.0,13.074,13.0986,13.0493,13.0822,78152.0
2021-04-08 10:50:00,15.92,15.94,15.9,15.91,69214.0,13.0822,13.0986,13.0658,13.074,69214.0
2021-04-08 10:55:00,15.92,15.92,15.89,15.92,46001.0,13.0822,13.0822,13.0576,13.0822,46001.0
2021-04-08 11:00:00,15.92,15.97,15.91,15.96,116310.0,13.0822,13.1233,13.074,13.1151,116310.0
2021-04-08 11:05:00,15.95,15.98,15.94,15.97,35049.0,13.1069,13.1315,13.0986,13.1233,35049.0
2021-04-08 11:10:00,15.97,15.98,15.95,15.96,38004.0,13.1233,13.1315,13.1069,13.1151,38004.0
2021-04-08 11:15:00,15.95,15.96,15.91,15.92,33086.0,13.1069,13.1151,13.074,13.0822,33086.0
2021-04-08 11:20:00,15.92,15.93,15.89,15.9,55739.0,13.0822,13.0904,13.0576,13.0658,55739.0
2021-04-08 11:25:00,15.9,15.96,15.9,15.96,62554.0,13.0658,13.1151,13.0658,13.1151,62554.0
2021-04-08 11:30:00,15.95,15.99,15.95,15.98,107200.0,13.1069,13.1397,13.1069,13.1315,107200.0
2021-04-08 11:35:00,15.98,16.01,15.98,16.0,66292.0,13.1315,13.1562,13.1315,13.1479,66292.0
2021-04-08 11:40:00,16.0,16.02,15.99,16.0,62305.0,13.1479,13.1644,13.1397,13.1479,62305.0
2021-04-08 11:45:00,16.0,16.01,15.98,15.98,20824.0,13.1479,13.1562,13.1315,13.1315,20824.0
2021-04-08 11:50:00,15.98,16.03,15.98,16.01,74805.0,13.1315,13.1726,13.1315,13.1562,74805.0
2021-04-08 11:55:00,16.01,16.02,15.99,16.0,23922.0,13.1562,13.1644,13.1397,13.1479,23922.0
2021-04-08 12:00:00,16.0,16.02,15.99,16.0,27072.0,13.1479,13.1644,13.1397,13.1479,27072.0
2021-04-08 12:05:00,16.01,16.03,16.0,16.02,39010.0,13.1562,13.1726,13.1479,13.1644,39010.0
2021-04-08 12:10:00,16.03,16.04,16.01,16.04,55829.0,13.1726,13.1808,13.1562,13.1808,55829.0
2021-04-08 12:15:00,16.04,16.05,16.02,16.04,45156.0,13.1808,13.189,13.1644,13.1808,45156.0
2021-04-08 12:20:00,16.03,16.06,16.03,16.05,38388.0,13.1726,13.1973,13.1726,13.189,38388.0
2021-04-08 12:25:00,16.05,16.06,16.03,16.06,41160.0,13.189,13.1973,13.1726,13.1973,41160.0
2021-04-08 12:30:00,16.06,16.1,16.06,16.1,34724.0,13.1973,13.2301,13.1973,13.2301,34724.0
2021-04-08 12:35:00,16.1,16.1,16.08,16.09,70778.0,13.2301,13.2301,13.2137,13.2219,70778.0
2021-04-08 12:40:00,16.08,16.09,16.06,16.07,26490.0,13.2137,13.2219,13.1973,13.2055,26490.0
2021-04-08 12:45:00,16.07,16.07,16.06,16.07,28418.0,13.2055,13.2055,13.1973,13.2055,28418.0
2021-04-08 12:50:00,16.07,16.09,16.04,16.05,44830.0,13.2055,13.2219,13.1808,13.189,44830.0
2021-04-08 12:55:00,16.05,16.05,16.03,16.03,66668.0,13.189,13.189,13.1726,13.1726,66668.0
2021-04-08 13:00:00,16.04,16.06,16.03,16.05,40781.0,13.1808,13.1973,13.1726,13.189,40781.0
2021-04-08 13:05:00,16.05,16.07,16.04,16.07,46972.0,13.189,13.2055,13.1808,13.2055,46972.0
2021-04-08 13:10:00,16.06,16.07,16.05,16.05,25079.0,13.1973,13.2055,13.189,13.189,25079.0
2021-04-08 13:15:00,16.05,16.07,16.05,16.05,35864.0,13.189,13.2055,13.189,13.189,35864.0
2021-04-08 13:20:00,16.05,16.05,16.04,16.04,14288.0,13.189,13.189,13.1808,13.1808,14288.0
2021-04-08 13:25:00,16.04,16.05,16.03,16.03,19972.0,13.1808,13.189,13.1726,13.1726,19972.0
2021-04-08 13:30:00,16.03,16.04,16.01,16.04,57076.0,13.1726,13.1808,13.1562,13.1808,57076.0
2021-04-08 13:35:00,16.04,16.04,15.99,16.0,45394.0,13.1808,13.1808,13.1397,13.1479,45394.0
2021-04-08 13:40:00,15.99,16.01,15.97,16.0,50677.0,13.1397,13.1562,13.1233,13.1479,50677.0
2021-04-08 13:45:00,16.0,16.03,16.0,16.02,22556.0,13.1479,13.1726,13.1479,13.1644,22556.0
2021-04-08 13:50:00,16.02,16.02,16.0,16.02,50424.0,13.1644,13.1644,13.1479,13.1644,50424.0
2021-04-08 13:55:00,16.02,16.03,16.01,16.01,28051.0,13.1644,13.1726,13.1562,13.1562,28051.0
2021-04-08 14:00:00,16.01,16.05,16.01,16.04,43545.0,13.1562,13.189,13.1562,13.1808,43545.0
2021-04-08 14:05:00,16.04,16.06,16.03,16.04,50537.0,13.1808,13.1973,13.1726,13.1808,50537.0
2021-04-08 14:10:00,16.04,16.05,16.02,16.03,43414.0,13.1808,13.189,13.1644,13.1726,43414.0
2021-04-08 14:15:00,16.03,16.04,16.02,16.03,27841.0,13.1726,13.1808,13.1644,13.1726,27841.0
2021-04-08 14:20:00,16.03,16.04,16.02,16.04,38359.0,13.1726,13.1808,13.1644,13.1808,38359.0
2021-04-08 14:25:00,16.04,16.05,16.03,16.05,57491.0,13.1808,13.189,13.1726,13.189,57491.0
2021-04-08 14:30:00,16.05,16.07,16.04,16.05,44820.0,13.189,13.2055,13.1808,13.189,44820.0
2021-04-08 14:35:00,16.05,16.06,16.03,16.05,32993.0,13.189,13.1973,13.1726,13.189,32993.0
2021-04-08 14:40:00,16.04,16.06,16.04,16.05,29494.0,13.1808,13.1973,13.1808,13.189,29494.0
2021-04-08 14:45:00,16.05,16.06,16.04,16.05,99247.0,13.189,13.1973,13.1808,13.189,99247.0
2021-04-08 14:50:00,16.05,16.08,16.05,16.07,79168.0,13.189,13.2137,13.189,13.2055,79168.0
2021-04-08 14:55:00,16.08,16.1,16.07,16.09,51258.0,13.2137,13.2301,13.2055,13.2219,51258.0
2021-04-08 15:00:00,16.09,16.1,16.08,16.1,35833.0,13.2219,13.2301,13.2137,13.2301,35833.0
2021-04-08 15:05:00,16.1,16.1,16.08,16.1,37413.0,13.2301,13.2301,13.2137,13.2301,37413.0
2021-04-08 15:10:00,16.1,16.1,16.07,16.08,33899.0,13.2301,13.2301,13.2055,13.2137,33899.0
2021-04-08 15:15:00,16.08,16.1,16.07,16.1,56102.0,13.2137,13.2301,13.2055,13.2301,56102.0
2021-04-08 15:20:00,16.1,16.12,16.08,16.12,68047.0,13.2301,13.2466,13.2137,13.2466,68047.0
2021-04-08 15:25:00,16.12,16.14,16.11,16.12,279147.0,13.2466,13.263,13.2383,13.2466,279147.0
2021-04-08 15:30:00,16.12,16.13,16.1,16.11,130318.0,13.2466,13.2548,13.2301,13.2383,130318.0
2021-04-08 15:35:00,16.11,16.11,16.07,16.08,62794.0,13.2383,13.2383,13.2055,13.2137,62794.0
2021-04-08 15:40:00,16.09,16.09,16.05,16.05,87948.0,13.2219,13.2219,13.189,13.189,87948.0
2021-04-08 15:45:00,16.05,16.07,16.05,16.06,97258.0,13.189,13.2055,13.189,13.1973,97258.0
2021-04-08 15:50:00,16.06,16.09,16.04,16.08,342989.0,13.1973,13.2219,13.1808,13.2137,342989.0
2021-04-08 15:55:00,16.09,16.09,16.05,16.06,379950.0,13.2219,13.2219,13.189,13.1973,379950.0
2021-04-09 09:30:00,16.24,16.26,16.12,16.23,201974.0,13.3452,13.3616,13.2466,13.3369,201974.0
2021-04-09 09:35:00,16.24,16.28,16.22,16.23,219849.0,13.3452,13.378,13.3287,13.3369,219849.0
2021-04-09 09:40:00,16.23,16.29,16.19,16.2,104485.0,13.3369,13.3863,13.3041,13.3123,104485.0
2021-04-09 09:45:00,16.2,16.22,16.18,16.2,69367.0,13.3123,13.3287,13.2959,13.3123,69367.0
2021-04-09 09:50:00,16.2,16.26,16.19,16.23,126552.0,13.3123,13.3616,13.3041,13.3369,126552.0
2021-04-09 09:55:00,16.22,16.26,16.21,16.26,127476.0,13.3287,13.3616,13.3205,13.3616,127476.0
2021-04-09 10:00:00,16.25,16.26,16.22,16.24,89394.0,13.3534,13.3616,13.3287,13.3452,89394.0
2021-04-09 10:05:00,16.24,16.26,16.22,16.25,82392.0,13.3452,13.3616,13.3287,13.3534,82392.0
2021-04-09 10:10:00,16.25,16.26,16.2,16.21,78174.0,13.3534,13.3616,13.3123,13.3205,78174.0
2021-04-09 10:15:00,16.21,16.22,16.16,16.17,46833.0,13.3205,13.3287,13.2794,13.2876,46833.0
2021-04-09 10:20:00,16.16,16.2,16.16,16.2,34479.0,13.2794,13.3123,13.2794,13.3123,34479.0
2021-04-09 10:25:00,16.19,16.2,16.16,16.19,57232.0,13.3041,13.3123,13.2794,13.3041,57232.0
2021-04-09 10:30:00,16.19,16.2,16.17,16.18,59685.0,13.3041,13.3123,13.2876,13.2959,59685.0
2021-04-09 10:35:00,16.17,16.19,16.16,16.19,64630.0,13.2876,13.3041,13.2794,13.3041,64630.0
2021-04-09 10:40:00,16.19,16.19,16.17,16.18,25974.0,13.3041,13.3041,13.2876,13.2959,25974.0
2021-04-09 10:45:00,16.17,16.23,16.16,16.21,234429.0,13.2876,13.3369,13.2794,13.3205,234429.0
2021-04-09 10:50:00,16.21,16.22,16.19,16.2,82677.0,13.3205,13.3287,13.3041,13.3123,82677.0
2021-04-09 10:55:00,16.2,16.21,16.16,16.17,40705.0,13.3123,13.3205,13.2794,13.2876,40705.0
2021-04-09 11:00:00,16.16,16.22,16.16,16.21,87614.0,13.2794,13.3287,13.2794,13.3205,87614.0
2021-04-09 11:05:00,16.21,16.22,16.19,16.21,41116.0,13.3205,13.3287,13.3041,13.3205,41116.0
2021-04-09 11:10:00,16.21,16.27,16.21,16.27,85023.0,13.3205,13.3698,13.3205,13.3698,85023.0
2021-04-09 11:15:00,16.27,16.28,16.25,16.26,80197.0,13.3698,13.378,13.3534,13.3616,80197.0
2021-04-09 11:20:00,16.26,16.26,16.23,16.25,54105.0,13.3616,13.3616,13.3369,13.3534,54105.0
2021-04-09 11:25:00,16.26,16.27,16.23,16.25,69568.0,13.3616,13.3698,13.3369,13.3534,69568.0
2021-04-09 11:30:00,16.25,16.27,16.21,16.22,40818.0,13.3534,13.3698,13.3205,13.3287,40818.0
2021-04-09 11:35:00,16.21,16.24,16.21,16.23,68299.0,13.3205,13.3452,13.3205,13.3369,68299.0
2021-04-09 11:40:00,16.23,16.25,16.2,16.25,48800.0,13.3369,13.3534,13.3123,13.3534,48800.0
2021-04-09 11:45:00,16.25,16.26,16.24,16.26,51978.0,13.3534,13.3616,13.3452,13.3616,51978.0
2021-04-09 11:50:00,16.25,16.26,16.23,16.24,68078.0,13.3534,13.3616,13.3369,13.3452,68078.0
2021-04-09 11:55:00,16.24,16.24,16.23,16.23,9259.0,13.3452,13.3452,13.3369,13.3369,9259.0
2021-04-09 12:00:00,16.23,16.24,16.2,16.21,50899.0,13.3369,13.3452,13.3123,13.3205,50899.0
2021-04-09 12:05:00,16.2,16.22,16.19,16.2,28306.0,13.3123,13.3287,13.3041,13.3123,28306.0
2021-04-09 12:10:00,16.2,16.22,16.19,16.21,34502.0,13.3123,13.3287,13.3041,13.3205,34502.0
2021-04-09 12:15:00,16.2,16.21,16.19,16.2,29852.0,13.3123,13.3205,13.3041,13.3123,29852.0
2021-04-09 12:20:00,16.2,16.22,16.19,16.19,35941.0,13.3123,13.3287,13.3041,13.3041,35941.0
2021-04-09 12:25:00,16.19,16.2,16.18,16.19,24986.0,13.3041,13.3123,13.2959,13.3041,24986.0
2021-04-09 12:30:00,16.19,16.2,16.18,16.19,19104.0,13.3041,13.3123,13.2959,13.3041,19104.0
2021-04-09 12:35:00,16.19,16.2,16.17,16.18,23260.0,13.3041,13.3123,13.2876,13.2959,23260.0
2021-04-09 12:40:00,16.18,16.2,16.17,16.19,20473.0,13.2959,13.3123,13.2876,13.3041,20473.0
2021-04-09 12:45:00,16.19,16.21,16.17,16.18,47925.0,13.3041,13.3205,13.2876,13.2959,47925.0
2021-04-09 12:50:00,16.18,16.18,16.17,16.17,11891.0,13.2959,13.2959,13.2876,13.2876,11891.0
2021-04-09 12:55:00,16.17,16.19,16.17,16.18,52109.0,13.2876,13.3041,13.2876,13.2959,52109.0
2021-04-09 13:00:00,16.18,16.18,16.17,16.18,21268.0,13.2959,13.2959,13.2876,13.2959,21268.0
2021-04-09 13:05:00,16.17,16.18,16.16,16.16,22601.0,13.2876,13.2959,13.2794,13.2794,22601.0
2021-04-09 13:10:00,16.16,16.17,16.16,16.16,11988.0,13.2794,13.2876,13.2794,13.2794,11988.0
2021-04-09 13:15:00,16.16,16.17,16.15,16.16,40065.0,13.2794,13.2876,13.2712,13.2794,40065.0
2021-04-09 13:20:00,16.15,16.16,16.13,16.15,45649.0,13.2712,13.2794,13.2548,13.2712,45649.0
2021-04-09 13:25:00,16.16,16.16,16.14,16.14,31015.0,13.2794,13.2794,13.263,13.263,31015.0
2021-04-09 13:30:00,16.14,16.15,16.12,16.13,28048.0,13.263,13.2712,13.2466,13.2548,28048.0
2021-04-09 13:35:00,16.13,16.14,16.12,16.14,10942.0,13.2548,13.263,13.2466,13.263,10942.0
2021-04-09 13:40:00,16.14,16.15,16.13,16.14,24179.0,13.263,13.2712,13.2548,13.263,24179.0
2021-04-09 13:45:00,16.14,16.16,16.13,16.16,17016.0,13.263,13.2794,13.2548,13.2794,17016.0
2021-04-09 13:50:00,16.16,16.17,16.14,16.15,48024.0,13.2794,13.2876,13.263,13.2712,48024.0
2021-04-09 13:55:00,16.15,16.15,16.13,16.14,14028.0,13.2712,13.2712,13.2548,13.263,14028.0
2021-04-09 14:00:00,16.14,16.15,16.12,16.13,34408.0,13.263,13.2712,13.2466,13.2548,34408.0
2021-04-09 14:05:00,16.13,16.13,16.11,16.12,32856.0,13.2548,13.2548,13.2383,13.2466,32856.0
2021-04-09 14:10:00,16.12,16.13,16.11,16.13,52161.0,13.2466,13.2548,13.2383,13.2548,52161.0
2021-04-09 14:15:00,16.13,16.14,16.12,16.14,21072.0,13.2548,13.263,13.2466,13.263,21072.0
2021-04-09 14:20:00,16.14,16.15,16.13,16.14,26958.0,13.263,13.2712,13.2548,13.263,26958.0
2021-04-09 14:25:00,16.14,16.14,16.12,16.14,32462.0,13.263,13.263,13.2466,13.263,32462.0
2021-04-09 14:30:00,16.14,16.14,16.12,16.14,42449.0,13.263,13.263,13.2466,13.263,42449.0
2021-04-09 14:35:00,16.14,16.15,16.13,16.15,23045.0,13.263,13.2712,13.2548,13.2712,23045.0
2021-04-09 14:40:00,16.15,16.17,16.14,16.16,18180.0,13.2712,13.2876,13.263,13.2794,18180.0
2021-04-09 14:45:00,16.16,16.17,16.15,16.16,32747.0,13.2794,13.2876,13.2712,13.2794,32747.0
2021-04-09 14:50:00,16.17,16.17,16.14,16.14,72834.0,13.2876,13.2876,13.263,13.263,72834.0
2021-04-09 14:55:00,16.15,16.16,16.14,16.15,84865.0,13.2712,13.2794,13.263,13.2712,84865.0
2021-04-09 15:00:00,16.14,16.16,16.13,16.14,61633.0,13.263,13.2794,13.2548,13.263,61633.0
2021-04-09 15:05:00,16.14,16.16,16.13,16.14,50807.0,13.263,13.2794,13.2548,13.263,50807.0
2021-04-09 15:10:00,16.14,16.15,16.13,16.14,36100.0,13.263,13.2712,13.2548,13.263,36100.0
2021-04-09 15:15:00,16.14,16.16,16.13,16.15,73371.0,13.263,13.2794,13.2548,13.2712,73371.0
2021-04-09 15:20:00,16.16,16.18,16.15,16.17,146120.0,13.2794,13.2959,13.2712,13.2876,146120.0
2021-04-09 15:25:00,16.18,16.21,16.17,16.21,177905.0,13.2959,13.3205,13.2876,13.3205,177905.0
2021-04-09 15:30:00,16.2,16.23,16.2,16.21,100213.0,13.3123,13.3369,13.3123,13.3205,100213.0
2021-04-09 15:35:00,16.21,16.22,16.2,16.2,97420.0,13.3205,13.3287,13.3123,13.3123,97420.0
2021-04-09 15:40:00,16.21,16.21,16.19,16.2,86574.0,13.3205,13.3205,13.3041,13.3123,86574.0
2021-04-09 15:45:00,16.2,16.21,16.19,16.21,141871.0,13.3123,13.3205,13.3041,13.3205,141871.0
2021-04-09 15:50:00,16.21,16.28,16.21,16.27,546068.0,13.3205,13.378,13.3205,13.3698,546068.0
2021-04-09 15:55:00,16.27,16.27,16.24,16.27,451104.0,13.3698,13.3698,13.3452,13.3698,451104.0
2021-04-12 09:30:00,16.31,16.39,16.29,16.36,167032.0,13.4027,13.4684,13.3863,13.4438,167032.0
2021-04-12 09:35:00,16.37,16.41,16.35,16.36,76387.0,13.452,13.4849,13.4356,13.4438,76387.0
2021-04-12 09:40:00,16.35,16.38,16.35,16.37,20626.0,13.4356,13.4602,13.4356,13.452,20626.0
2021-04-12 09:45:00,16.37,16.42,16.36,16.39,116760.0,13.452,13.4931,13.4438,13.4684,116760.0
2021-04-12 09:50:00,16.39,16.41,16.35,16.4,166167.0,13.4684,13.4849,13.4356,13.4766,166167.0
2021-04-12 09:55:00,16.39,16.41,16.37,16.39,67430.0,13.4684,13.4849,13.452,13.4684,67430.0
2021-04-12 10:00:00,16.38,16.43,16.37,16.41,81413.0,13.4602,13.5013,13.452,13.4849,81413.0
2021-04-12 10:05:00,16.4,16.45,16.37,16.45,92195.0,13.4766,13.5177,13.452,13.5177,92195.0
2021-04-12 10:10:00,16.45,16.45,16.36,16.39,64215.0,13.5177,13.5177,13.4438,13.4684,64215.0
2021-04-12 10:15:00,16.39,16.43,16.38,16.43,60666.0,13.4684,13.5013,13.4602,13.5013,60666.0
2021-04-12 10:20:00,16.43,16.43,16.4,16.41,50633.0,13.5013,13.5013,13.4766,13.4849,50633.0
2021-04-12 10:25:00,16.41,16.42,16.38,16.4,68143.0,13.4849,13.4931,13.4602,13.4766,68143.0
2021-04-12 10:30:00,16.4,16.41,16.37,16.41,68894.0,13.4766,13.4849,13.452,13.4849,68894.0
2021-04-12 10:35:00,16.41,16.42,16.39,16.4,36103.0,13.4849,13.4931,13.4684,13.4766,36103.0
2021-04-12 10:40:00,16.41,16.42,16.38,16.39,67998.0,13.4849,13.4931,13.4602,13.4684,67998.0
2021-04-12 10:45:00,16.39,16.39,16.35,16.37,57536.0,13.4684,13.4684,13.4356,13.452,57536.0
2021-04-12 10:50:00,16.37,16.38,16.35,16.35,53542.0,13.452,13.4602,13.4356,13.4356,53542.0
2021-04-12 10:55:00,16.35,16.38,16.34,16.38,85913.0,13.4356,13.4602,13.4273,13.4602,85913.0
2021-04-12 11:00:00,16.38,16.38,16.35,16.37,72444.0,13.4602,13.4602,13.4356,13.452,72444.0
2021-04-12 11:05:00,16.36,16.37,16.32,16.32,85943.0,13.4438,13.452,13.4109,13.4109,85943.0
2021-04-12 11:10:00,16.32,16.36,16.32,16.34,85605.0,13.4109,13.4438,13.4109,13.4273,85605.0
2021-04-12 11:15:00,16.35,16.38,16.34,16.36,75890.0,13.4356,13.4602,13.4273,13.4438,75890.0
2021-04-12 11:20:00,16.35,16.37,16.34,16.37,185753.0,13.4356,13.452,13.4273,13.452,185753.0
2021-04-12 11:25:00,16.37,16.38,16.34,16.36,57432.0,13.452,13.4602,13.4273,13.4438,57432.0
2021-04-12 11:30:00,16.36,16.37,16.33,16.34,121992.0,13.4438,13.452,13.4191,13.4273,121992.0
2021-04-12 11:35:00,16.34,16.36,16.34,16.36,85268.0,13.4273,13.4438,13.4273,13.4438,85268.0
2021-04-12 11:40:00,16.36,16.38,16.35,16.36,46473.0,13.4438,13.4602,13.4356,13.4438,46473.0
2021-04-12 11:45:00,16.36,16.39,16.36,16.38,157885.0,13.4438,13.4684,13.4438,13.4602,157885.0
2021-04-12 11:50:00,16.39,16.42,16.38,16.41,50323.0,13.4684,13.4931,13.4602,13.4849,50323.0
2021-04-12 11:55:00,16.41,16.43,16.4,16.41,56307.0,13.4849,13.5013,13.4766,13.4849,56307.0
2021-04-12 12:00:00,16.41,16.42,16.37,16.38,36498.0,13.4849,13.4931,13.452,13.4602,36498.0
2021-04-12 12:05:00,16.38,16.39,16.36,16.38,45686.0,13.4602,13.4684,13.4438,13.4602,45686.0
2021-04-12 12:10:00,16.38,16.39,16.37,16.38,34144.0,13.4602,13.4684,13.452,13.4602,34144.0
2021-04-12 12:15:00,16.38,16.39,16.37,16.39,64471.0,13.4602,13.4684,13.452,13.4684,64471.0
2021-04-12 12:20:00,16.39,16.4,16.37,16.39,75842.0,13.4684,13.4766,13.452,13.4684,75842.0
2021-04-12 12:25:00,16.39,16.42,16.39,16.41,39483.0,13.4684,13.4931,13.4684,13.4849,39483.0
2021-04-12 12:30:00,16.41,16.43,16.4,16.41,72822.0,13.4849,13.5013,13.4766,13.4849,72822.0
2021-04-12 12:35:00,16.41,16.43,16.4,16.42,34764.0,13.4849,13.5013,13.4766,13.4931,34764.0
2021-04-12 12:40:00,16.43,16.45,16.43,16.45,59621.0,13.5013,13.5177,13.5013,13.5177,59621.0
2021-04-12 12:45:00,16.45,16.47,16.44,16.46,53730.0,13.5177,13.5342,13.5095,13.5259,53730.0
2021-04-12 12:50:00,16.45,16.46,16.44,16.46,61604.0,13.5177,13.5259,13.5095,13.5259,61604.0
2021-04-12 12:55:00,16.46,16.46,16.44,16.45,35385.0,13.5259,13.5259,13.5095,13.5177,35385.0
2021-04-12 13:00:00,16.45,16.45,16.4,16.41,97611.0,13.5177,13.5177,13.4766,13.4849,97611.0
2021-04-12 13:05:00,16.41,16.42,16.39,16.39,61480.0,13.4849,13.4931,13.4684,13.4684,61480.0
2021-04-12 13:10:00,16.39,16.4,16.38,16.39,44646.0,13.4684,13.4766,13.4602,13.4684,44646.0
2021-04-12 13:15:00,16.39,16.39,16.37,16.39,70895.0,13.4684,13.4684,13.452,13.4684,70895.0
2021-04-12 13:20:00,16.39,16.4,16.38,16.4,51844.0,13.4684,13.4766,13.4602,13.4766,51844.0
2021-04-12 13:25:00,16.41,16.41,16.39,16.39,46232.0,13.4849,13.4849,13.4684,13.4684,46232.0
2021-04-12 13:30:00,16.4,16.41,16.39,16.41,32248.0,13.4766,13.4849,13.4684,13.4849,32248.0
2021-04-12 13:35:00,16.41,16.41,16.39,16.39,53240.0,13.4849,13.4849,13.4684,13.4684,53240.0
2021-04-12 13:40:00,16.39,16.4,16.38,16.39,72538.0,13.4684,13.4766,13.4602,13.4684,72538.0
2021-04-12 13:45:00,16.39,16.4,16.38,16.4,31462.0,13.4684,13.4766,13.4602,13.4766,31462.0
2021-04-12 13:50:00,16.4,16.41,16.39,16.4,68617.0,13.4766,13.4849,13.4684,13.4766,68617.0
2021-04-12 13:55:00,16.4,16.41,16.39,16.39,83442.0,13.4766,13.4849,13.4684,13.4684,83442.0
2021-04-12 14:00:00,16.39,16.42,16.39,16.41,85872.0,13.4684,13.4931,13.4684,13.4849,85872.0
2021-04-12 14:05:00,16.41,16.41,16.38,16.39,89696.0,13.4849,13.4849,13.4602,13.4684,89696.0
2021-04-12 14:10:00,16.39,16.41,16.38,16.41,30421.0,13.4684,13.4849,13.4602,13.4849,30421.0
2021-04-12 14:15:00,16.41,16.42,16.4,16.41,59736.0,13.4849,13.4931,13.4766,13.4849,59736.0
2021-04-12 14:20:00,16.41,16.41,16.4,16.41,61182.0,13.4849,13.4849,13.4766,13.4849,61182.0
2021-04-12 14:25:00,16.4,16.42,16.39,16.41,85063.0,13.4766,13.4931,13.4684,13.4849,85063.0
2021-04-12 14:30:00,16.41,16.42,16.39,16.39,67258.0,13.4849,13.4931,13.4684,13.4684,67258.0
2021-04-12 14:35:00,16.4,16.44,16.4,16.44,101539.0,13.4766,13.5095,13.4766,13.5095,101539.0
2021-04-12 14:40:00,16.44,16.44,16.42,16.44,91563.0,13.5095,13.5095,13.4931,13.5095,91563.0
2021-04-12 14:45:00,16.44,16.44,16.43,16.44,22207.0,13.5095,13.5095,13.5013,13.5095,22207.0
2021-04-12 14:50:00,16.44,16.46,16.43,16.46,44192.0,13.5095,13.5259,13.5013,13.5259,44192.0
2021-04-12 14:55:00,16.46,16.46,16.42,16.44,108727.0,13.5259,13.5259,13.4931,13.5095,108727.0
2021-04-12 15:00:00,16.44,16.44,16.41,16.42,47932.0,13.5095,13.5095,13.4849,13.4931,47932.0
2021-04-12 15:05:00,16.42,16.43,16.41,16.43,82001.0,13.4931,13.5013,13.4849,13.5013,82001.0
2021-04-12 15:10:00,16.43,16.43,16.4,16.42,97116.0,13.5013,13.5013,13.4766,13.4931,97116.0
2021-04-12 15:15:00,16.42,16.42,16.4,16.4,120484.0,13.4931,13.4931,13.4766,13.4766,120484.0
2021-04-12 15:20:00,16.41,16.45,16.4,16.45,112166.0,13.4849,13.5177,13.4766,13.5177,112166.0
2021-04-12 15:25:00,16.45,16.48,16.44,16.48,116874.0,13.5177,13.5424,13.5095,13.5424,116874.0
2021-04-12 15:30:00,16.48,16.49,16.46,16.46,187922.0,13.5424,13.5506,13.5259,13.5259,187922.0
2021-04-12 15:35:00,16.47,16.49,16.46,16.48,145026.0,13.5342,13.5506,13.5259,13.5424,145026.0
2021-04-12 15:40:00,16.48,16.49,16.47,16.49,71913.0,13.5424,13.5506,13.5342,13.5506,71913.0
2021-04-12 15:45:00,16.49,16.5,16.48,16.49,165795.0,13.5506,13.5588,13.5424,13.5506,165795.0
2021-04-12 15:50:00,16.48,16.5,16.47,16.48,426950.0,13.5424,13.5588,13.5342,13.5424,426950.0
2021-04-12 15:55:00,16.48,16.49,16.45,16.48,450477.0,13.5424,13.5506,13.5177,13.5424,450477.0
2021-04-13 09:30:00,16.23,16.28,16.14,16.15,334002.0,13.3369,13.378,13.263,13.2712,334002.0
2021-04-13 09:35:00,16.14,16.16,16.04,16.04,181814.0,13.263,13.2794,13.1808,13.1808,181814.0
2021-04-13 09:40:00,16.03,16.04,15.96,15.97,152771.0,13.1726,13.1808,13.1151,13.1233,152771.0
2021-04-13 09:45:00,15.96,15.99,15.94,15.96,164529.0,13.1151,13.1397,13.0986,13.1151,164529.0
2021-04-13 09:50:00,15.97,16.02,15.95,15.99,152073.0,13.1233,13.1644,13.1069,13.1397,152073.0
2021-04-13 09:55:00,15.99,16.01,15.95,15.96,202331.0,13.1397,13.1562,13.1069,13.1151,202331.0
2021-04-13 10:00:00,15.96,16.03,15.95,16.01,88659.0,13.1151,13.1726,13.1069,13.1562,88659.0
2021-04-13 10:05:00,16.01,16.01,15.94,15.95,93040.0,13.1562,13.1562,13.0986,13.1069,93040.0
2021-04-13 10:10:00,15.95,15.95,15.92,15.94,166009.0,13.1069,13.1069,13.0822,13.0986,166009.0
2021-04-13 10:15:00,15.94,15.97,15.93,15.97,140081.0,13.0986,13.1233,13.0904,13.1233,140081.0
2021-04-13 10:20:00,15.97,16.04,15.96,16.02,106350.0,13.1233,13.1808,13.1151,13.1644,106350.0
2021-04-13 10:25:00,16.02,16.02,15.98,16.0,186137.0,13.1644,13.1644,13.1315,13.1479,186137.0
2021-04-13 10:30:00,16.0,16.03,15.98,16.03,446417.0,13.1479,13.1726,13.1315,13.1726,446417.0
2021-04-13 10:35:00,16.03,16.06,15.99,15.99,202121.0,13.1726,13.1973,13.1397,13.1397,202121.0
2021-04-13 10:40:00,15.99,16.1,15.99,16.1,257603.0,13.1397,13.2301,13.1397,13.2301,257603.0
2021-04-13 10:45:00,16.1,16.13,16.09,16.12,116597.0,13.2301,13.2548,13.2219,13.2466,116597.0
2021-04-13 10:50:00,16.12,16.13,16.09,16.13,42933.0,13.2466,13.2548,13.2219,13.2548,42933.0
2021-04-13 10:55:00,16.13,16.15,16.11,16.14,128731.0,13.2548,13.2712,13.2383,13.263,128731.0
2021-04-13 11:00:00,16.15,16.17,16.13,16.17,98460.0,13.2712,13.2876,13.2548,13.2876,98460.0
2021-04-13 11:05:00,16.17,16.18,16.15,16.17,60517.0,13.2876,13.2959,13.2712,13.2876,60517.0
2021-04-13 11:10:00,16.17,16.2,16.15,16.16,58600.0,13.2876,13.3123,13.2712,13.2794,58600.0
2021-04-13 11:15:00,16.16,16.22,16.15,16.21,160938.0,13.2794,13.3287,13.2712,13.3205,160938.0
2021-04-13 11:20:00,16.21,16.22,16.18,16.19,92033.0,13.3205,13.3287,13.2959,13.3041,92033.0
2021-04-13 11:25:00,16.19,16.21,16.18,16.19,47157.0,13.3041,13.3205,13.2959,13.3041,47157.0
2021-04-13 11:30:00,16.19,16.21,16.19,16.21,45524.0,13.3041,13.3205,13.3041,13.3205,45524.0
2021-04-13 11:35:00,16.21,16.21,16.17,16.18,33039.0,13.3205,13.3205,13.2876,13.2959,33039.0
2021-04-13 11:40:00,16.17,16.19,16.16,16.17,58811.0,13.2876,13.3041,13.2794,13.2876,58811.0
2021-04-13 11:45:00,16.17,16.19,16.16,16.19,86473.0,13.2876,13.3041,13.2794,13.3041,86473.0
2021-04-13 11:50:00,16.19,16.22,16.18,16.22,78591.0,13.3041,13.3287,13.2959,13.3287,78591.0
2021-04-13 11:55:00,16.21,16.22,16.2,16.21,57010.0,13.3205,13.3287,13.3123,13.3205,57010.0
2021-04-13 12:00:00,16.21,16.22,16.19,16.19,139269.0,13.3205,13.3287,13.3041,13.3041,139269.0
2021-04-13 12:05:00,16.19,16.21,16.18,16.2,93849.0,13.3041,13.3205,13.2959,13.3123,93849.0
2021-04-13 12:10:00,16.19,16.2,16.16,16.17,44225.0,13.3041,13.3123,13.2794,13.2876,44225.0
2021-04-13 12:15:00,16.18,16.18,16.17,16.18,17773.0,13.2959,13.2959,13.2876,13.2959,17773.0
2021-04-13 12:20:00,16.17,16.18,16.16,16.16,31325.0,13.2876,13.2959,13.2794,13.2794,31325.0
2021-04-13 12:25:00,16.17,16.18,16.13,16.14,51475.0,13.2876,13.2959,13.2548,13.263,51475.0
2021-04-13 12:30:00,16.13,16.14,16.12,16.13,74099.0,13.2548,13.263,13.2466,13.2548,74099.0
2021-04-13 12:35:00,16.13,16.13,16.11,16.12,52498.0,13.2548,13.2548,13.2383,13.2466,52498.0
2021-04-13 12:40:00,16.12,16.13,16.09,16.1,48925.0,13.2466,13.2548,13.2219,13.2301,48925.0
2021-04-13 12:45:00,16.1,16.1,16.07,16.09,73019.0,13.2301,13.2301,13.2055,13.2219,73019.0
2021-04-13 12:50:00,16.09,16.12,16.07,16.12,78768.0,13.2219,13.2466,13.2055,13.2466,78768.0
2021-04-13 12:55:00,16.11,16.12,16.08,16.09,36615.0,13.2383,13.2466,13.2137,13.2219,36615.0
2021-04-13 13:00:00,16.09,16.09,16.06,16.07,43193.0,13.2219,13.2219,13.1973,13.2055,43193.0
2021-04-13 13:05:00,16.07,16.08,16.05,16.05,60794.0,13.2055,13.2137,13.189,13.189,60794.0
2021-04-13 13:10:00,16.05,16.07,16.05,16.07,28136.0,13.189,13.2055,13.189,13.2055,28136.0
2021-04-13 13:15:00,16.07,16.07,16.05,16.07,25632.0,13.2055,13.2055,13.189,13.2055,25632.0
2021-04-13 13:20:00,16.07,16.08,16.05,16.06,62419.0,13.2055,13.2137,13.189,13.1973,62419.0
2021-04-13 13:25:00,16.05,16.06,16.05,16.05,46312.0,13.189,13.1973,13.189,13.189,46312.0
2021-04-13 13:30:00,16.06,16.1,16.06,16.1,56951.0,13.1973,13.2301,13.1973,13.2301,56951.0
2021-04-13 13:35:00,16.09,16.1,16.08,16.08,23067.0,13.2219,13.2301,13.2137,13.2137,23067.0
2021-04-13 13:40:00,16.09,16.09,16.06,16.08,43114.0,13.2219,13.2219,13.1973,13.2137,43114.0
2021-04-13 13:45:00,16.08,16.08,16.05,16.07,46297.0,13.2137,13.2137,13.189,13.2055,46297.0
2021-04-13 13:50:00,16.07,16.09,16.06,16.08,81889.0,13.2055,13.2219,13.1973,13.2137,81889.0
2021-04-13 13:55:00,16.08,16.11,16.07,16.11,92419.0,13.2137,13.2383,13.2055,13.2383,92419.0
2021-04-13 14:00:00,16.11,16.16,16.1,16.15,66475.0,13.2383,13.2794,13.2301,13.2712,66475.0
2021-04-13 14:05:00,16.16,16.18,16.15,16.16,53105.0,13.2794,13.2959,13.2712,13.2794,53105.0
2021-04-13 14:10:00,16.16,16.17,16.15,16.17,29939.0,13.2794,13.2876,13.2712,13.2876,29939.0
2021-04-13 14:15:00,16.16,16.17,16.14,16.14,41960.0,13.2794,13.2876,13.263,13.263,41960.0
2021-04-13 14:20:00,16.15,16.16,16.15,16.16,26394.0,13.2712,13.2794,13.2712,13.2794,26394.0
2021-04-13 14:25:00,16.16,16.18,16.15,16.16,55472.0,13.2794,13.2959,13.2712,13.2794,55472.0
2021-04-13 14:30:00,16.16,16.18,16.15,16.16,39158.0,13.2794,13.2959,13.2712,13.2794,39158.0
2021-04-13 14:35:00,16.16,16.17,16.14,16.15,54309.0,13.2794,13.2876,13.263,13.2712,54309.0
2021-04-13 14:40:00,16.15,16.17,16.14,16.16,40727.0,13.2712,13.2876,13.263,13.2794,40727.0
2021-04-13 14:45:00,16.16,16.16,16.14,16.14,25588.0,13.2794,13.2794,13.263,13.263,25588.0
2021-04-13 14:50:00,16.14,16.16,16.14,16.14,49076.0,13.263,13.2794,13.263,13.263,49076.0
2021-04-13 14:55:00,16.14,16.17,16.14,16.15,52032.0,13.263,13.2876,13.263,13.2712,52032.0
2021-04-13 15:00:00,16.15,16.2,16.14,16.2,40232.0,13.2712,13.3123,13.263,13.3123,40232.0
2021-04-13 15:05:00,16.2,16.22,16.18,16.21,65666.0,13.3123,13.3287,13.2959,13.3205,65666.0
2021-04-13 15:10:00,16.21,16.22,16.19,16.22,55132.0,13.3205,13.3287,13.3041,13.3287,55132.0
2021-04-13 15:15:00,16.21,16.23,16.18,16.21,119523.0,13.3205,13.3369,13.2959,13.3205,119523.0
2021-04-13 15:20:00,16.2,16.21,16.17,16.18,64925.0,13.3123,13.3205,13.2876,13.2959,64925.0
2021-04-13 15:25:00,16.18,16.18,16.16,16.16,52915.0,13.2959,13.2959,13.2794,13.2794,52915.0
2021-04-13 15:30:00,16.17,16.18,16.16,16.16,125148.0,13.2876,13.2959,13.2794,13.2794,125148.0
2021-04-13 15:35:00,16.16,16.18,16.15,16.17,142313.0,13.2794,13.2959,13.2712,13.2876,142313.0
2021-04-13 15:40:00,16.16,16.18,16.15,16.17,112882.0,13.2794,13.2959,13.2712,13.2876,112882.0
2021-04-13 15:45:00,16.16,16.18,16.15,16.16,192443.0,13.2794,13.2959,13.2712,13.2794,192443.0
2021-04-13 15:50:00,16.17,16.2,16.16,16.18,421608.0,13.2876,13.3123,13.2794,13.2959,421608.0
2021-04-13 15:55:00,16.17,16.18,16.13,16.14,515452.0,13.2876,13.2959,13.2548,13.263,515452.0
2021-04-14 09:30:00,16.16,16.2,16.07,16.14,277880.0,13.2794,13.3123,13.2055,13.263,277880.0
2021-04-14 09:35:00,16.14,16.26,16.14,16.21,157927.0,13.263,13.3616,13.263,13.3205,157927.0
2021-04-14 09:40:00,16.22,16.23,16.15,16.18,123602.0,13.3287,13.3369,13.2712,13.2959,123602.0
2021-04-14 09:45:00,16.19,16.25,16.18,16.21,130429.0,13.3041,13.3534,13.2959,13.3205,130429.0
2021-04-14 09:50:00,16.22,16.29,16.22,16.27,130051.0,13.3287,13.3863,13.3287,13.3698,130051.0
2021-04-14 09:55:00,16.26,16.33,16.26,16.33,195452.0,13.3616,13.4191,13.3616,13.4191,195452.0
2021-04-14 10:00:00,16.33,16.39,16.31,16.38,108851.0,13.4191,13.4684,13.4027,13.4602,108851.0
2021-04-14 10:05:00,16.37,16.42,16.37,16.38,44768.0,13.452,13.4931,13.452,13.4602,44768.0
2021-04-14 10:10:00,16.38,16.42,16.36,16.4,108936.0,13.4602,13.4931,13.4438,13.4766,108936.0
2021-04-14 10:15:00,16.39,16.39,16.35,16.37,42184.0,13.4684,13.4684,13.4356,13.452,42184.0
2021-04-14 10:20:00,16.38,16.41,16.35,16.4,51742.0,13.4602,13.4849,13.4356,13.4766,51742.0
2021-04-14 10:25:00,16.4,16.42,16.37,16.38,92610.0,13.4766,13.4931,13.452,13.4602,92610.0
2021-04-14 10:30:00,16.38,16.41,16.37,16.41,100458.0,13.4602,13.4849,13.452,13.4849,100458.0
2021-04-14 10:35:00,16.41,16.41,16.38,16.39,49375.0,13.4849,13.4849,13.4602,13.4684,49375.0
2021-04-14 10:40:00,16.39,16.45,16.39,16.44,95839.0,13.4684,13.5177,13.4684,13.5095,95839.0
2021-04-14 10:45:00,16.44,16.47,16.42,16.46,88763.0,13.5095,13.5342,13.4931,13.5259,88763.0
2021-04-14 10:50:00,16.46,16.5,16.44,16.48,184528.0,13.5259,13.5588,13.5095,13.5424,184528.0
2021-04-14 10:55:00,16.48,16.5,16.46,16.49,259442.0,13.5424,13.5588,13.5259,13.5506,259442.0
2021-04-14 11:00:00,16.49,16.5,16.45,16.46,104663.0,13.5506,13.5588,13.5177,13.5259,104663.0
2021-04-14 11:05:00,16.46,16.49,16.45,16.48,58959.0,13.5259,13.5506,13.5177,13.5424,58959.0
2021-04-14 11:10:00,16.48,16.52,16.47,16.51,113119.0,13.5424,13.5753,13.5342,13.567,113119.0
2021-04-14 11:15:00,16.51,16.51,16.47,16.48,26406.0,13.567,13.567,13.5342,13.5424,26406.0
2021-04-14 11:20:00,16.48,16.51,16.47,16.5,59959.0,13.5424,13.567,13.5342,13.5588,59959.0
2021-04-14 11:25:00,16.49,16.52,16.48,16.51,70221.0,13.5506,13.5753,13.5424,13.567,70221.0
2021-04-14 11:30:00,16.51,16.51,16.49,16.51,43219.0,13.567,13.567,13.5506,13.567,43219.0
2021-04-14 11:35:00,16.51,16.54,16.49,16.49,87660.0,13.567,13.5917,13.5506,13.5506,87660.0
2021-04-14 11:40:00,16.5,16.51,16.47,16.48,51006.0,13.5588,13.567,13.5342,13.5424,51006.0
2021-04-14 11:45:00,16.48,16.51,16.46,16.51,72690.0,13.5424,13.567,13.5259,13.567,72690.0
2021-04-14 11:50:00,16.51,16.52,16.49,16.5,53528.0,13.567,13.5753,13.5506,13.5588,53528.0
2021-04-14 11:55:00,16.5,16.5,16.48,16.5,27017.0,13.5588,13.5588,13.5424,13.5588,27017.0
2021-04-14 12:00:00,16.49,16.5,16.45,16.46,34863.0,13.5506,13.5588,13.5177,13.5259,34863.0
2021-04-14 12:05:00,16.46,16.47,16.43,16.46,40267.0,13.5259,13.5342,13.5013,13.5259,40267.0
2021-04-14 12:10:00,16.46,16.46,16.42,16.42,78675.0,13.5259,13.5259,13.4931,13.4931,78675.0
2021-04-14 12:15:00,16.42,16.48,16.42,16.46,27950.0,13.4931,13.5424,13.4931,13.5259,27950.0
2021-04-14 12:20:00,16.46,16.47,16.44,16.47,40269.0,13.5259,13.5342,13.5095,13.5342,40269.0
2021-04-14 12:25:00,16.47,16.5,16.46,16.46,56329.0,13.5342,13.5588,13.5259,13.5259,56329.0
2021-04-14 12:30:00,16.46,16.47,16.45,16.45,34254.0,13.5259,13.5342,13.5177,13.5177,34254.0
2021-04-14 12:35:00,16.46,16.47,16.44,16.46,58969.0,13.5259,13.5342,13.5095,13.5259,58969.0
2021-04-14 12:40:00,16.46,16.48,16.45,16.46,46853.0,13.5259,13.5424,13.5177,13.5259,46853.0
2021-04-14 12:45:00,16.46,16.49,16.45,16.46,60812.0,13.5259,13.5506,13.5177,13.5259,60812.0
2021-04-14 12:50:00,16.45,16.46,16.44,16.45,49798.0,13.5177,13.5259,13.5095,13.5177,49798.0
2021-04-14 12:55:00,16.45,16.46,16.4,16.41,81694.0,13.5177,13.5259,13.4766,13.4849,81694.0
2021-04-14 13:00:00,16.41,16.42,16.37,16.38,182075.0,13.4849,13.4931,13.452,13.4602,182075.0
2021-04-14 13:05:00,16.38,16.41,16.37,16.41,90760.0,13.4602,13.4849,13.452,13.4849,90760.0
2021-04-14 13:10:00,16.4,16.41,16.36,16.38,49241.0,13.4766,13.4849,13.4438,13.4602,49241.0
2021-04-14 13:15:00,16.38,16.42,16.37,16.41,55643.0,13.4602,13.4931,13.452,13.4849,55643.0
2021-04-14 13:20:00,16.41,16.44,16.41,16.43,35428.0,13.4849,13.5095,13.4849,13.5013,35428.0
2021-04-14 13:25:00,16.43,16.44,16.41,16.41,29603.0,13.5013,13.5095,13.4849,13.4849,29603.0
2021-04-14 13:30:00,16.41,16.45,16.41,16.44,37190.0,13.4849,13.5177,13.4849,13.5095,37190.0
2021-04-14 13:35:00,16.43,16.44,16.41,16.44,49492.0,13.5013,13.5095,13.4849,13.5095,49492.0
2021-04-14 13:40:00,16.44,16.46,16.43,16.45,30016.0,13.5095,13.5259,13.5013,13.5177,30016.0
2021-04-14 13:45:00,16.46,16.47,16.45,16.47,67007.0,13.5259,13.5342,13.5177,13.5342,67007.0
2021-04-14 13:50:00,16.47,16.48,16.44,16.46,45851.0,13.5342,13.5424,13.5095,13.5259,45851.0
2021-04-14 13:55:00,16.46,16.47,16.38,16.41,53896.0,13.5259,13.5342,13.4602,13.4849,53896.0
2021-04-14 14:00:00,16.4,16.43,16.39,16.43,51014.0,13.4766,13.5013,13.4684,13.5013,51014.0
2021-04-14 14:05:00,16.43,16.43,16.35,16.36,90993.0,13.5013,13.5013,13.4356,13.4438,90993.0
2021-04-14 14:10:00,16.36,16.4,16.36,16.39,54290.0,13.4438,13.4766,13.4438,13.4684,54290.0
2021-04-14 14:15:00,16.39,16.4,16.36,16.37,55963.0,13.4684,13.4766,13.4438,13.452,55963.0
2021-04-14 14:20:00,16.37,16.42,16.36,16.41,69857.0,13.452,13.4931,13.4438,13.4849,69857.0
2021-04-14 14:25:00,16.41,16.43,16.4,16.41,45381.0,13.4849,13.5013,13.4766,13.4849,45381.0
2021-04-14 14:30:00,16.42,16.42,16.36,16.38,53359.0,13.4931,13.4931,13.4438,13.4602,53359.0
2021-04-14 14:35:00,16.37,16.4,16.37,16.39,73222.0,13.452,13.4766,13.452,13.4684,73222.0
2021-04-14 14:40:00,16.39,16.43,16.39,16.41,41904.0,13.4684,13.5013,13.4684,13.4849,41904.0
2021-04-14 14:45:00,16.41,16.42,16.37,16.38,50823.0,13.4849,13.4931,13.452,13.4602,50823.0
2021-04-14 14:50:00,16.38,16.38,16.35,16.37,55306.0,13.4602,13.4602,13.4356,13.452,55306.0
2021-04-14 14:55:00,16.36,16.37,16.34,16.35,98686.0,13.4438,13.452,13.4273,13.4356,98686.0
2021-04-14 15:00:00,16.34,16.34,16.29,16.31,135001.0,13.4273,13.4273,13.3863,13.4027,135001.0
2021-04-14 15:05:00,16.31,16.33,16.29,16.3,134745.0,13.4027,13.4191,13.3863,13.3945,134745.0
2021-04-14 15:10:00,16.3,16.32,16.29,16.3,140599.0,13.3945,13.4109,13.3863,13.3945,140599.0
2021-04-14 15:15:00,16.3,16.34,16.29,16.32,123901.0,13.3945,13.4273,13.3863,13.4109,123901.0
2021-04-14 15:20:00,16.32,16.35,16.3,16.35,126114.0,13.4109,13.4356,13.3945,13.4356,126114.0
2021-04-14 15:25:00,16.35,16.36,16.34,16.34,52243.0,13.4356,13.4438,13.4273,13.4273,52243.0
2021-04-14 15:30:00,16.34,16.38,16.33,16.37,248373.0,13.4273,13.4602,13.4191,13.452,248373.0
2021-04-14 15:35:00,16.37,16.38,16.34,16.37,159836.0,13.452,13.4602,13.4273,13.452,159836.0
2021-04-14 15:40:00,16.36,16.37,16.33,16.36,119335.0,13.4438,13.452,13.4191,13.4438,119335.0
2021-04-14 15:45:00,16.36,16.36,16.34,16.34,157177.0,13.4438,13.4438,13.4273,13.4273,157177.0
2021-04-14 15:50:00,16.34,16.36,16.3,16.3,369551.0,13.4273,13.4438,13.3945,13.3945,369551.0
2021-04-14 15:55:00,16.3,16.36,16.29,16.35,860908.0,13.3945,13.4438,13.3863,13.4356,860908.0
2021-04-15 09:30:00,16.31,16.33,16.11,16.15,325001.0,13.4027,13.4191,13.2383,13.2712,325001.0
2021-04-15 09:35:00,16.15,16.19,16.08,16.08,191959.0,13.2712,13.3041,13.2137,13.2137,191959.0
2021-04-15 09:40:00,16.08,16.08,15.97,15.98,217768.0,13.2137,13.2137,13.1233,13.1315,217768.0
2021-04-15 09:45:00,15.98,16.02,15.91,15.92,313739.0,13.1315,13.1644,13.074,13.0822,313739.0
2021-04-15 09:50:00,15.92,15.96,15.85,15.89,166077.0,13.0822,13.1151,13.0247,13.0576,166077.0
2021-04-15 09:55:00,15.89,15.95,15.88,15.94,165904.0,13.0576,13.1069,13.0493,13.0986,165904.0
2021-04-15 10:00:00,15.94,15.95,15.89,15.9,164398.0,13.0986,13.1069,13.0576,13.0658,164398.0
2021-04-15 10:05:00,15.91,15.93,15.88,15.89,96296.0,13.074,13.0904,13.0493,13.0576,96296.0
2021-04-15 10:10:00,15.89,15.89,15.86,15.87,89575.0,13.0576,13.0576,13.0329,13.0411,89575.0
2021-04-15 10:15:00,15.87,15.87,15.82,15.84,170211.0,13.0411,13.0411,13.0,13.0165,170211.0
2021-04-15 10:20:00,15.84,15.88,15.82,15.88,190786.0,13.0165,13.0493,13.0,13.0493,190786.0
2021-04-15 10:25:00,15.88,15.89,15.84,15.84,59345.0,13.0493,13.0576,13.0165,13.0165,59345.0
2021-04-15 10:30:00,15.85,15.88,15.83,15.86,91296.0,13.0247,13.0493,13.0082,13.0329,91296.0
2021-04-15 10:35:00,15.86,15.86,15.82,15.86,100079.0,13.0329,13.0329,13.0,13.0329,100079.0
2021-04-15 10:40:00,15.85,15.91,15.83,15.9,124222.0,13.0247,13.074,13.0082,13.0658,124222.0
2021-04-15 10:45:00,15.9,15.91,15.87,15.89,154753.0,13.0658,13.074,13.0411,13.0576,154753.0
2021-04-15 10:50:00,15.89,15.93,15.87,15.87,60257.0,13.0576,13.0904,13.0411,13.0411,60257.0
2021-04-15 10:55:00,15.86,15.9,15.86,15.89,77413.0,13.0329,13.0658,13.0329,13.0576,77413.0
2021-04-15 11:00:00,15.89,15.91,15.85,15.87,66103.0,13.0576,13.074,13.0247,13.0411,66103.0
2021-04-15 11:05:00,15.87,15.91,15.86,15.89,44637.0,13.0411,13.074,13.0329,13.0576,44637.0
2021-04-15 11:10:00,15.88,15.9,15.86,15.88,36400.0,13.0493,13.0658,13.0329,13.0493,36400.0
2021-04-15 11:15:00,15.87,15.88,15.85,15.88,85396.0,13.0411,13.0493,13.0247,13.0493,85396.0
2021-04-15 11:20:00,15.87,15.88,15.87,15.88,65025.0,13.0411,13.0493,13.0411,13.0493,65025.0
2021-04-15 11:25:00,15.88,15.89,15.87,15.88,43913.0,13.0493,13.0576,13.0411,13.0493,43913.0
2021-04-15 11:30:00,15.88,15.9,15.87,15.87,69811.0,13.0493,13.0658,13.0411,13.0411,69811.0
2021-04-15 11:35:00,15.88,15.91,15.87,15.91,105378.0,13.0493,13.074,13.0411,13.074,105378.0
2021-04-15 11:40:00,15.9,15.93,15.9,15.93,147203.0,13.0658,13.0904,13.0658,13.0904,147203.0
2021-04-15 11:45:00,15.92,15.98,15.92,15.97,82195.0,13.0822,13.1315,13.0822,13.1233,82195.0
2021-04-15 11:50:00,15.97,16.04,15.97,16.04,78700.0,13.1233,13.1808,13.1233,13.1808,78700.0
2021-04-15 11:55:00,16.03,16.04,15.99,16.04,237426.0,13.1726,13.1808,13.1397,13.1808,237426.0
2021-04-15 12:00:00,16.04,16.05,16.02,16.04,54887.0,13.1808,13.189,13.1644,13.1808,54887.0
2021-04-15 12:05:00,16.04,16.07,16.03,16.05,155853.0,13.1808,13.2055,13.1726,13.189,155853.0
2021-04-15 12:10:00,16.05,16.06,16.03,16.05,42539.0,13.189,13.1973,13.1726,13.189,42539.0
2021-04-15 12:15:00,16.05,16.05,16.02,16.02,72867.0,13.189,13.189,13.1644,13.1644,72867.0
2021-04-15 12:20:00,16.02,16.04,16.02,16.03,81592.0,13.1644,13.1808,13.1644,13.1726,81592.0
2021-04-15 12:25:00,16.04,16.05,16.02,16.03,31901.0,13.1808,13.189,13.1644,13.1726,31901.0
2021-04-15 12:30:00,16.03,16.05,16.03,16.04,26394.0,13.1726,13.189,13.1726,13.1808,26394.0
2021-04-15 12:35:00,16.04,16.06,16.01,16.05,56749.0,13.1808,13.1973,13.1562,13.189,56749.0
2021-04-15 12:40:00,16.04,16.06,16.04,16.05,16390.0,13.1808,13.1973,13.1808,13.189,16390.0
2021-04-15 12:45:00,16.05,16.07,16.04,16.05,39983.0,13.189,13.2055,13.1808,13.189,39983.0
2021-04-15 12:50:00,16.05,16.07,16.04,16.06,49066.0,13.189,13.2055,13.1808,13.1973,49066.0
2021-04-15 12:55:00,16.05,16.06,16.04,16.05,19965.0,13.189,13.1973,13.1808,13.189,19965.0
2021-04-15 13:00:00,16.05,16.05,16.01,16.04,58921.0,13.189,13.189,13.1562,13.1808,58921.0
2021-04-15 13:05:00,16.03,16.04,16.0,16.02,34141.0,13.1726,13.1808,13.1479,13.1644,34141.0
2021-04-15 13:10:00,16.01,16.02,16.0,16.01,26668.0,13.1562,13.1644,13.1479,13.1562,26668.0
2021-04-15 13:15:00,16.01,16.01,15.99,16.0,117260.0,13.1562,13.1562,13.1397,13.1479,117260.0
2021-04-15 13:20:00,16.0,16.01,15.97,15.98,151782.0,13.1479,13.1562,13.1233,13.1315,151782.0
2021-04-15 13:25:00,15.97,15.98,15.96,15.96,46332.0,13.1233,13.1315,13.1151,13.1151,46332.0
2021-04-15 13:30:00,15.96,15.99,15.95,15.99,40999.0,13.1151,13.1397,13.1069,13.1397,40999.0
2021-04-15 13:35:00,15.99,16.0,15.97,16.0,46706.0,13.1397,13.1479,13.1233,13.1479,46706.0
2021-04-15 13:40:00,15.99,16.01,15.98,15.99,48482.0,13.1397,13.1562,13.1315,13.1397,48482.0
2021-04-15 13:45:00,16.0,16.01,15.98,16.0,54087.0,13.1479,13.1562,13.1315,13.1479,54087.0
2021-04-15 13:50:00,16.0,16.01,15.98,16.01,27304.0,13.1479,13.1562,13.1315,13.1562,27304.0
2021-04-15 13:55:00,16.0,16.04,16.0,16.04,42048.0,13.1479,13.1808,13.1479,13.1808,42048.0
2021-04-15 14:00:00,16.04,16.09,16.03,16.09,62559.0,13.1808,13.2219,13.1726,13.2219,62559.0
2021-04-15 14:05:00,16.09,16.11,16.06,16.08,154352.0,13.2219,13.2383,13.1973,13.2137,154352.0
2021-04-15 14:10:00,16.07,16.07,16.03,16.05,105452.0,13.2055,13.2055,13.1726,13.189,105452.0
2021-04-15 14:15:00,16.05,16.06,16.02,16.03,53592.0,13.189,13.1973,13.1644,13.1726,53592.0
2021-04-15 14:20:00,16.04,16.05,16.03,16.04,36207.0,13.1808,13.189,13.1726,13.1808,36207.0
2021-04-15 14:25:00,16.04,16.04,16.01,16.04,130111.0,13.1808,13.1808,13.1562,13.1808,130111.0
2021-04-15 14:30:00,16.04,16.05,16.03,16.05,80675.0,13.1808,13.189,13.1726,13.189,80675.0
2021-04-15 14:35:00,16.04,16.08,16.04,16.07,92107.0,13.1808,13.2137,13.1808,13.2055,92107.0
2021-04-15 14:40:00,16.07,16.11,16.06,16.1,170552.0,13.2055,13.2383,13.1973,13.2301,170552.0
2021-04-15 14:45:00,16.1,16.12,16.09,16.1,72121.0,13.2301,13.2466,13.2219,13.2301,72121.0
2021-04-15 14:50:00,16.1,16.11,16.08,16.08,53462.0,13.2301,13.2383,13.2137,13.2137,53462.0
2021-04-15 14:55:00,16.09,16.09,16.05,16.06,109765.0,13.2219,13.2219,13.189,13.1973,109765.0
2021-04-15 15:00:00,16.05,16.1,16.05,16.1,110718.0,13.189,13.2301,13.189,13.2301,110718.0
2021-04-15 15:05:00,16.1,16.12,16.09,16.11,41277.0,13.2301,13.2466,13.2219,13.2383,41277.0
2021-04-15 15:10:00,16.11,16.12,16.08,16.09,53247.0,13.2383,13.2466,13.2137,13.2219,53247.0
2021-04-15 15:15:00,16.08,16.08,16.05,16.05,223699.0,13.2137,13.2137,13.189,13.189,223699.0
2021-04-15 15:20:00,16.05,16.06,16.01,16.02,70429.0,13.189,13.1973,13.1562,13.1644,70429.0
2021-04-15 15:25:00,16.02,16.03,16.0,16.0,175872.0,13.1644,13.1726,13.1479,13.1479,175872.0
2021-04-15 15:30:00,16.01,16.04,16.0,16.03,209514.0,13.1562,13.1808,13.1479,13.1726,209514.0
2021-04-15 15:35:00,16.03,16.06,16.0,16.05,112790.0,13.1726,13.1973,13.1479,13.189,112790.0
2021-04-15 15:40:00,16.05,16.06,16.03,16.06,185344.0,13.189,13.1973,13.1726,13.1973,185344.0
2021-04-15 15:45:00,16.05,16.1,16.05,16.1,122206.0,13.189,13.2301,13.189,13.2301,122206.0
2021-04-15 15:50:00,16.09,16.1,16.07,16.07,265749.0,13.2219,13.2301,13.2055,13.2055,265749.0
2021-04-15 15:55:00,16.08,16.11,16.07,16.1,454301.0,13.2137,13.2383,13.2055,13.2301,454301.0
2021-04-16 09:30:00,16.27,16.46,16.2,16.41,589248.0,13.3698,13.5259,13.3123,13.4849,589248.0
2021-04-16 09:35:00,16.41,16.45,16.37,16.37,118621.0,13.4849,13.5177,13.452,13.452,118621.0
2021-04-16 09:40:00,16.37,16.4,16.32,16.39,117750.0,13.452,13.4766,13.4109,13.4684,117750.0
2021-04-16 09:45:00,16.38,16.44,16.37,16.4,156799.0,13.4602,13.5095,13.452,13.4766,156799.0
2021-04-16 09:50:00,16.4,16.4,16.31,16.32,55096.0,13.4766,13.4766,13.4027,13.4109,55096.0
2021-04-16 09:55:00,16.32,16.35,16.3,16.3,61433.0,13.4109,13.4356,13.3945,13.3945,61433.0
2021-04-16 10:00:00,16.3,16.32,16.26,16.29,67601.0,13.3945,13.4109,13.3616,13.3863,67601.0
2021-04-16 10:05:00,16.29,16.33,16.28,16.3,76088.0,13.3863,13.4191,13.378,13.3945,76088.0
2021-04-16 10:10:00,16.3,16.3,16.24,16.25,104637.0,13.3945,13.3945,13.3452,13.3534,104637.0
2021-04-16 10:15:00,16.25,16.28,16.22,16.27,84566.0,13.3534,13.378,13.3287,13.3698,84566.0
2021-04-16 10:20:00,16.26,16.29,16.25,16.29,116490.0,13.3616,13.3863,13.3534,13.3863,116490.0
2021-04-16 10:25:00,16.28,16.28,16.23,16.25,68002.0,13.378,13.378,13.3369,13.3534,68002.0
2021-04-16 10:30:00,16.25,16.29,16.24,16.27,113937.0,13.3534,13.3863,13.3452,13.3698,113937.0
2021-04-16 10:35:00,16.26,16.33,16.25,16.32,88488.0,13.3616,13.4191,13.3534,13.4109,88488.0
2021-04-16 10:40:00,16.33,16.36,16.32,16.35,131290.0,13.4191,13.4438,13.4109,13.4356,131290.0
2021-04-16 10:45:00,16.34,16.36,16.31,16.32,96866.0,13.4273,13.4438,13.4027,13.4109,96866.0
2021-04-16 10:50:00,16.31,16.34,16.31,16.32,137043.0,13.4027,13.4273,13.4027,13.4109,137043.0
2021-04-16 10:55:00,16.32,16.33,16.3,16.3,104981.0,13.4109,13.4191,13.3945,13.3945,104981.0
2021-04-16 11:00:00,16.3,16.34,16.3,16.34,98001.0,13.3945,13.4273,13.3945,13.4273,98001.0
2021-04-16 11:05:00,16.33,16.34,16.3,16.32,60553.0,13.4191,13.4273,13.3945,13.4109,60553.0
2021-04-16 11:10:00,16.32,16.32,16.26,16.26,84408.0,13.4109,13.4109,13.3616,13.3616,84408.0
2021-04-16 11:15:00,16.26,16.27,16.22,16.25,649777.0,13.3616,13.3698,13.3287,13.3534,649777.0
2021-04-16 11:20:00,16.25,16.26,16.21,16.22,165765.0,13.3534,13.3616,13.3205,13.3287,165765.0
2021-04-16 11:25:00,16.22,16.24,16.21,16.22,173208.0,13.3287,13.3452,13.3205,13.3287,173208.0
2021-04-16 11:30:00,16.22,16.24,16.2,16.24,146648.0,13.3287,13.3452,13.3123,13.3452,146648.0
2021-04-16 11:35:00,16.25,16.25,16.23,16.24,46372.0,13.3534,13.3534,13.3369,13.3452,46372.0
2021-04-16 11:40:00,16.23,16.24,16.18,16.19,163793.0,13.3369,13.3452,13.2959,13.3041,163793.0
2021-04-16 11:45:00,16.19,16.2,16.15,16.2,224927.0,13.3041,13.3123,13.2712,13.3123,224927.0
2021-04-16 11:50:00,16.2,16.2,16.18,16.18,143082.0,13.3123,13.3123,13.2959,13.2959,143082.0
2021-04-16 11:55:00,16.18,16.19,16.11,16.11,226853.0,13.2959,13.3041,13.2383,13.2383,226853.0
2021-04-16 12:00:00,16.12,16.17,16.1,16.16,280436.0,13.2466,13.2876,13.2301,13.2794,280436.0
2021-04-16 12:05:00,16.17,16.17,16.1,16.11,197960.0,13.2876,13.2876,13.2301,13.2383,197960.0
2021-04-16 12:10:00,16.1,16.12,16.1,16.1,251889.0,13.2301,13.2466,13.2301,13.2301,251889.0
2021-04-16 12:15:00,16.1,16.11,16.1,16.1,114419.0,13.2301,13.2383,13.2301,13.2301,114419.0
2021-04-16 12:20:00,16.11,16.11,16.09,16.11,115106.0,13.2383,13.2383,13.2219,13.2383,115106.0
2021-04-16 12:25:00,16.11,16.14,16.1,16.12,105385.0,13.2383,13.263,13.2301,13.2466,105385.0
2021-04-16 12:30:00,16.11,16.14,16.09,16.13,108936.0,13.2383,13.263,13.2219,13.2548,108936.0
2021-04-16 12:35:00,16.14,16.14,16.11,16.12,68027.0,13.263,13.263,13.2383,13.2466,68027.0
2021-04-16 12:40:00,16.12,16.13,16.11,16.12,133040.0,13.2466,13.2548,13.2383,13.2466,133040.0
2021-04-16 12:45:00,16.12,16.13,16.12,16.13,79549.0,13.2466,13.2548,13.2466,13.2548,79549.0
2021-04-16 12:50:00,16.13,16.13,16.11,16.13,131455.0,13.2548,13.2548,13.2383,13.2548,131455.0
2021-04-16 12:55:00,16.13,16.13,16.12,16.13,73770.0,13.2548,13.2548,13.2466,13.2548,73770.0
2021-04-16 13:00:00,16.13,16.13,16.1,16.1,86819.0,13.2548,13.2548,13.2301,13.2301,86819.0
2021-04-16 13:05:00,16.11,16.13,16.1,16.12,130083.0,13.2383,13.2548,13.2301,13.2466,130083.0
2021-04-16 13:10:00,16.12,16.13,16.11,16.13,94722.0,13.2466,13.2548,13.2383,13.2548,94722.0
2021-04-16 13:15:00,16.13,16.15,16.12,16.14,87701.0,13.2548,13.2712,13.2466,13.263,87701.0
2021-04-16 13:20:00,16.14,16.15,16.14,16.14,50031.0,13.263,13.2712,13.263,13.263,50031.0
2021-04-16 13:25:00,16.14,16.18,16.14,16.18,113220.0,13.263,13.2959,13.263,13.2959,113220.0
2021-04-16 13:30:00,16.17,16.19,16.16,16.19,79151.0,13.2876,13.3041,13.2794,13.3041,79151.0
2021-04-16 13:35:00,16.18,16.21,16.18,16.19,92132.0,13.2959,13.3205,13.2959,13.3041,92132.0
2021-04-16 13:40:00,16.18,16.2,16.18,16.2,78269.0,13.2959,13.3123,13.2959,13.3123,78269.0
2021-04-16 13:45:00,16.2,16.2,16.18,16.19,33853.0,13.3123,13.3123,13.2959,13.3041,33853.0
2021-04-16 13:50:00,16.2,16.2,16.19,16.2,45357.0,13.3123,13.3123,13.3041,13.3123,45357.0
2021-04-16 13:55:00,16.2,16.23,16.19,16.23,98578.0,13.3123,13.3369,13.3041,13.3369,98578.0
2021-04-16 14:00:00,16.22,16.25,16.21,16.24,80795.0,13.3287,13.3534,13.3205,13.3452,80795.0
2021-04-16 14:05:00,16.24,16.25,16.22,16.22,39074.0,13.3452,13.3534,13.3287,13.3287,39074.0
2021-04-16 14:10:00,16.22,16.23,16.21,16.21,37276.0,13.3287,13.3369,13.3205,13.3205,37276.0
2021-04-16 14:15:00,16.22,16.22,16.21,16.21,24210.0,13.3287,13.3287,13.3205,13.3205,24210.0
2021-04-16 14:20:00,16.21,16.24,16.21,16.22,765838.0,13.3205,13.3452,13.3205,13.3287,765838.0
2021-04-16 14:25:00,16.22,16.23,16.2,16.2,85888.0,13.3287,13.3369,13.3123,13.3123,85888.0
2021-04-16 14:30:00,16.2,16.22,16.2,16.21,43986.0,13.3123,13.3287,13.3123,13.3205,43986.0
2021-04-16 14:35:00,16.21,16.22,16.19,16.2,85828.0,13.3205,13.3287,13.3041,13.3123,85828.0
2021-04-16 14:40:00,16.2,16.23,16.19,16.23,63991.0,13.3123,13.3369,13.3041,13.3369,63991.0
2021-04-16 14:45:00,16.22,16.24,16.19,16.2,176984.0,13.3287,13.3452,13.3041,13.3123,176984.0
2021-04-16 14:50:00,16.21,16.22,16.2,16.21,57657.0,13.3205,13.3287,13.3123,13.3205,57657.0
2021-04-16 14:55:00,16.21,16.22,16.19,16.2,119825.0,13.3205,13.3287,13.3041,13.3123,119825.0
2021-04-16 15:00:00,16.2,16.23,16.19,16.2,74652.0,13.3123,13.3369,13.3041,13.3123,74652.0
2021-04-16 15:05:00,16.21,16.21,16.19,16.21,136891.0,13.3205,13.3205,13.3041,13.3205,136891.0
2021-04-16 15:10:00,16.21,16.23,16.2,16.21,73885.0,13.3205,13.3369,13.3123,13.3205,73885.0
2021-04-16 15:15:00,16.21,16.22,16.18,16.19,688999.0,13.3205,13.3287,13.2959,13.3041,688999.0
2021-04-16 15:20:00,16.19,16.2,16.16,16.16,291087.0,13.3041,13.3123,13.2794,13.2794,291087.0
2021-04-16 15:25:00,16.17,16.2,16.16,16.19,182349.0,13.2876,13.3123,13.2794,13.3041,182349.0
2021-04-16 15:30:00,16.19,16.21,16.18,16.2,205101.0,13.3041,13.3205,13.2959,13.3123,205101.0
2021-04-16 15:35:00,16.2,16.23,16.19,16.23,341988.0,13.3123,13.3369,13.3041,13.3369,341988.0
2021-04-16 15:40:00,16.23,16.24,16.2,16.21,495488.0,13.3369,13.3452,13.3123,13.3205,495488.0
2021-04-16 15:45:00,16.21,16.21,16.18,16.2,309570.0,13.3205,13.3205,13.2959,13.3123,309570.0
2021-04-16 15:50:00,16.2,16.23,16.19,16.19,757973.0,13.3123,13.3369,13.3041,13.3041,757973.0
2021-04-16 15:55:00,16.2,16.21,16.14,16.18,1177558.0,13.3123,13.3205,13.263,13.2959,1177558.0
2021-04-19 09:30:00,16.22,16.26,16.06,16.08,263225.0,13.3287,13.3616,13.1973,13.2137,263225.0
2021-04-19 09:35:00,16.09,16.2,16.05,16.19,121693.0,13.2219,13.3123,13.189,13.3041,121693.0
2021-04-19 09:40:00,16.18,16.21,16.16,16.19,208367.0,13.2959,13.3205,13.2794,13.3041,208367.0
2021-04-19 09:45:00,16.18,16.25,16.17,16.24,295340.0,13.2959,13.3534,13.2876,13.3452,295340.0
2021-04-19 09:50:00,16.25,16.25,16.12,16.13,254311.0,13.3534,13.3534,13.2466,13.2548,254311.0
2021-04-19 09:55:00,16.12,16.13,16.07,16.09,351456.0,13.2466,13.2548,13.2055,13.2219,351456.0
2021-04-19 10:00:00,16.08,16.08,15.98,15.99,287355.0,13.2137,13.2137,13.1315,13.1397,287355.0
2021-04-19 10:05:00,15.99,16.01,15.94,15.94,313996.0,13.1397,13.1562,13.0986,13.0986,313996.0
2021-04-19 10:10:00,15.94,15.99,15.93,15.99,313240.0,13.0986,13.1397,13.0904,13.1397,313240.0
2021-04-19 10:15:00,15.99,16.02,15.99,16.0,230143.0,13.1397,13.1644,13.1397,13.1479,230143.0
2021-04-19 10:20:00,16.0,16.02,15.96,16.0,194226.0,13.1479,13.1644,13.1151,13.1479,194226.0
2021-04-19 10:25:00,16.0,16.05,15.99,16.03,277614.0,13.1479,13.189,13.1397,13.1726,277614.0
2021-04-19 10:30:00,16.03,16.03,15.99,16.0,144137.0,13.1726,13.1726,13.1397,13.1479,144137.0
2021-04-19 10:35:00,15.99,16.03,15.98,15.99,267787.0,13.1397,13.1726,13.1315,13.1397,267787.0
2021-04-19 10:40:00,15.99,15.99,15.91,15.92,171487.0,13.1397,13.1397,13.074,13.0822,171487.0
2021-04-19 10:45:00,15.91,15.92,15.88,15.89,212042.0,13.074,13.0822,13.0493,13.0576,212042.0
2021-04-19 10:50:00,15.89,15.92,15.88,15.9,278953.0,13.0576,13.0822,13.0493,13.0658,278953.0
2021-04-19 10:55:00,15.91,15.91,15.85,15.86,207826.0,13.074,13.074,13.0247,13.0329,207826.0
2021-04-19 11:00:00,15.86,15.91,15.85,15.85,216847.0,13.0329,13.074,13.0247,13.0247,216847.0
2021-04-19 11:05:00,15.85,15.87,15.83,15.84,94895.0,13.0247,13.0411,13.0082,13.0165,94895.0
2021-04-19 11:10:00,15.84,15.89,15.83,15.86,73695.0,13.0165,13.0576,13.0082,13.0329,73695.0
2021-04-19 11:15:00,15.86,15.9,15.86,15.9,324969.0,13.0329,13.0658,13.0329,13.0658,324969.0
2021-04-19 11:20:00,15.91,15.94,15.9,15.94,101456.0,13.074,13.0986,13.0658,13.0986,101456.0
2021-04-19 11:25:00,15.93,15.97,15.92,15.96,101572.0,13.0904,13.1233,13.0822,13.1151,101572.0
2021-04-19 11:30:00,15.97,16.02,15.95,16.02,110671.0,13.1233,13.1644,13.1069,13.1644,110671.0
2021-04-19 11:35:00,16.01,16.04,15.98,15.98,97019.0,13.1562,13.1808,13.1315,13.1315,97019.0
2021-04-19 11:40:00,15.99,15.99,15.93,15.94,60733.0,13.1397,13.1397,13.0904,13.0986,60733.0
2021-04-19 11:45:00,15.93,15.98,15.92,15.98,98372.0,13.0904,13.1315,13.0822,13.1315,98372.0
2021-04-19 11:50:00,15.97,16.0,15.96,15.96,69283.0,13.1233,13.1479,13.1151,13.1151,69283.0
2021-04-19 11:55:00,15.96,15.99,15.95,15.95,73310.0,13.1151,13.1397,13.1069,13.1069,73310.0
2021-04-19 12:00:00,15.96,15.99,15.95,15.97,57809.0,13.1151,13.1397,13.1069,13.1233,57809.0
2021-04-19 12:05:00,15.97,16.0,15.95,15.99,74409.0,13.1233,13.1479,13.1069,13.1397,74409.0
2021-04-19 12:10:00,15.99,15.99,15.96,15.97,53352.0,13.1397,13.1397,13.1151,13.1233,53352.0
2021-04-19 12:15:00,15.97,15.98,15.96,15.96,60582.0,13.1233,13.1315,13.1151,13.1151,60582.0
2021-04-19 12:20:00,15.97,15.99,15.94,15.99,80685.0,13.1233,13.1397,13.0986,13.1397,80685.0
2021-04-19 12:25:00,15.98,15.99,15.95,15.98,56356.0,13.1315,13.1397,13.1069,13.1315,56356.0
2021-04-19 12:30:00,15.98,15.98,15.95,15.97,67587.0,13.1315,13.1315,13.1069,13.1233,67587.0
2021-04-19 12:35:00,15.98,15.98,15.96,15.97,29322.0,13.1315,13.1315,13.1151,13.1233,29322.0
2021-04-19 12:40:00,15.96,15.97,15.92,15.92,82361.0,13.1151,13.1233,13.0822,13.0822,82361.0
2021-04-19 12:45:00,15.92,15.94,15.9,15.92,67079.0,13.0822,13.0986,13.0658,13.0822,67079.0
2021-04-19 12:50:00,15.93,15.94,15.91,15.92,130358.0,13.0904,13.0986,13.074,13.0822,130358.0
2021-04-19 12:55:00,15.93,15.93,15.9,15.9,77083.0,13.0904,13.0904,13.0658,13.0658,77083.0
2021-04-19 13:00:00,15.9,15.95,15.9,15.94,124841.0,13.0658,13.1069,13.0658,13.0986,124841.0
2021-04-19 13:05:00,15.94,15.98,15.94,15.95,42831.0,13.0986,13.1315,13.0986,13.1069,42831.0
2021-04-19 13:10:00,15.95,15.97,15.93,15.95,94725.0,13.1069,13.1233,13.0904,13.1069,94725.0
2021-04-19 13:15:00,15.95,15.97,15.94,15.94,54331.0,13.1069,13.1233,13.0986,13.0986,54331.0
2021-04-19 13:20:00,15.94,15.95,15.93,15.93,195546.0,13.0986,13.1069,13.0904,13.0904,195546.0
2021-04-19 13:25:00,15.93,15.94,15.91,15.92,121790.0,13.0904,13.0986,13.074,13.0822,121790.0
2021-04-19 13:30:00,15.93,15.93,15.89,15.91,83212.0,13.0904,13.0904,13.0576,13.074,83212.0
2021-04-19 13:35:00,15.91,15.93,15.9,15.93,114762.0,13.074,13.0904,13.0658,13.0904,114762.0
2021-04-19 13:40:00,15.92,15.93,15.91,15.91,38453.0,13.0822,13.0904,13.074,13.074,38453.0
2021-04-19 13:45:00,15.92,15.94,15.9,15.92,65000.0,13.0822,13.0986,13.0658,13.0822,65000.0
2021-04-19 13:50:00,15.92,15.93,15.91,15.92,46579.0,13.0822,13.0904,13.074,13.0822,46579.0
2021-04-19 13:55:00,15.91,15.92,15.9,15.91,100545.0,13.074,13.0822,13.0658,13.074,100545.0
2021-04-19 14:00:00,15.91,15.94,15.89,15.93,116742.0,13.074,13.0986,13.0576,13.0904,116742.0
2021-04-19 14:05:00,15.94,15.94,15.88,15.91,111706.0,13.0986,13.0986,13.0493,13.074,111706.0
2021-04-19 14:10:00,15.91,15.91,15.9,15.91,66771.0,13.074,13.074,13.0658,13.074,66771.0
2021-04-19 14:15:00,15.91,15.91,15.89,15.9,39109.0,13.074,13.074,13.0576,13.0658,39109.0
2021-04-19 14:20:00,15.9,15.9,15.87,15.9,118776.0,13.0658,13.0658,13.0411,13.0658,118776.0
2021-04-19 14:25:00,15.9,15.92,15.88,15.89,119201.0,13.0658,13.0822,13.0493,13.0576,119201.0
2021-04-19 14:30:00,15.89,15.92,15.88,15.91,97960.0,13.0576,13.0822,13.0493,13.074,97960.0
2021-04-19 14:35:00,15.92,15.93,15.88,15.9,87542.0,13.0822,13.0904,13.0493,13.0658,87542.0
2021-04-19 14:40:00,15.9,15.9,15.88,15.89,73617.0,13.0658,13.0658,13.0493,13.0576,73617.0
2021-04-19 14:45:00,15.89,15.92,15.87,15.92,125719.0,13.0576,13.0822,13.0411,13.0822,125719.0
2021-04-19 14:50:00,15.91,15.92,15.89,15.92,58290.0,13.074,13.0822,13.0576,13.0822,58290.0
2021-04-19 14:55:00,15.92,15.92,15.9,15.91,64740.0,13.0822,13.0822,13.0658,13.074,64740.0
2021-04-19 15:00:00,15.91,15.92,15.9,15.92,110177.0,13.074,13.0822,13.0658,13.0822,110177.0
2021-04-19 15:05:00,15.92,15.94,15.91,15.92,70496.0,13.0822,13.0986,13.074,13.0822,70496.0
2021-04-19 15:10:00,15.93,15.94,15.9,15.91,106484.0,13.0904,13.0986,13.0658,13.074,106484.0
2021-04-19 15:15:00,15.91,15.93,15.89,15.9,164488.0,13.074,13.0904,13.0576,13.0658,164488.0
2021-04-19 15:20:00,15.89,15.9,15.86,15.88,184175.0,13.0576,13.0658,13.0329,13.0493,184175.0
2021-04-19 15:25:00,15.87,15.89,15.87,15.89,101535.0,13.0411,13.0576,13.0411,13.0576,101535.0
2021-04-19 15:30:00,15.89,15.89,15.86,15.89,283457.0,13.0576,13.0576,13.0329,13.0576,283457.0
2021-04-19 15:35:00,15.88,15.89,15.87,15.88,205496.0,13.0493,13.0576,13.0411,13.0493,205496.0
2021-04-19 15:40:00,15.88,15.88,15.85,15.86,203803.0,13.0493,13.0493,13.0247,13.0329,203803.0
2021-04-19 15:45:00,15.86,15.87,15.82,15.82,275963.0,13.0329,13.0411,13.0,13.0,275963.0
2021-04-19 15:50:00,15.82,15.84,15.78,15.84,1120450.0,13.0,13.0165,12.9672,13.0165,1120450.0
2021-04-19 15:55:00,15.84,15.88,15.83,15.87,797224.0,13.0165,13.0493,13.0082,13.0411,797224.0
2021-04-20 09:30:00,15.67,15.68,15.58,15.63,411432.0,12.8768,12.885,12.8028,12.8439,411432.0
2021-04-20 09:35:00,15.63,15.64,15.45,15.46,347151.0,12.8439,12.8521,12.696,12.7042,347151.0
2021-04-20 09:40:00,15.46,15.5,15.39,15.5,254018.0,12.7042,12.7371,12.6467,12.7371,254018.0
2021-04-20 09:45:00,15.51,15.53,15.45,15.48,190003.0,12.7453,12.7617,12.696,12.7206,190003.0
2021-04-20 09:50:00,15.49,15.49,15.37,15.43,172797.0,12.7289,12.7289,12.6302,12.6795,172797.0
2021-04-20 09:55:00,15.42,15.47,15.39,15.44,164521.0,12.6713,12.7124,12.6467,12.6878,164521.0
2021-04-20 10:00:00,15.43,15.46,15.39,15.4,196375.0,12.6795,12.7042,12.6467,12.6549,196375.0
2021-04-20 10:05:00,15.4,15.42,15.37,15.39,282464.0,12.6549,12.6713,12.6302,12.6467,282464.0
2021-04-20 10:10:00,15.39,15.47,15.38,15.45,130642.0,12.6467,12.7124,12.6385,12.696,130642.0
2021-04-20 10:15:00,15.45,15.45,15.42,15.44,300411.0,12.696,12.696,12.6713,12.6878,300411.0
2021-04-20 10:20:00,15.43,15.44,15.4,15.42,279851.0,12.6795,12.6878,12.6549,12.6713,279851.0
2021-04-20 10:25:00,15.42,15.44,15.38,15.39,176234.0,12.6713,12.6878,12.6385,12.6467,176234.0
2021-04-20 10:30:00,15.38,15.39,15.33,15.35,208694.0,12.6385,12.6467,12.5974,12.6138,208694.0
2021-04-20 10:35:00,15.35,15.36,15.31,15.31,98020.0,12.6138,12.622,12.5809,12.5809,98020.0
2021-04-20 10:40:00,15.31,15.31,15.26,15.26,212243.0,12.5809,12.5809,12.5399,12.5399,212243.0
2021-04-20 10:45:00,15.26,15.29,15.25,15.26,390597.0,12.5399,12.5645,12.5316,12.5399,390597.0
2021-04-20 10:50:00,15.26,15.27,15.2,15.21,130845.0,12.5399,12.5481,12.4905,12.4988,130845.0
2021-04-20 10:55:00,15.21,15.23,15.18,15.23,926014.0,12.4988,12.5152,12.4741,12.5152,926014.0
2021-04-20 11:00:00,15.23,15.26,15.21,15.25,216845.0,12.5152,12.5399,12.4988,12.5316,216845.0
2021-04-20 11:05:00,15.26,15.28,15.22,15.25,146351.0,12.5399,12.5563,12.507,12.5316,146351.0
2021-04-20 11:10:00,15.25,15.26,15.21,15.23,294662.0,12.5316,12.5399,12.4988,12.5152,294662.0
2021-04-20 11:15:00,15.22,15.22,15.16,15.2,165324.0,12.507,12.507,12.4577,12.4905,165324.0
2021-04-20 11:20:00,15.2,15.23,15.19,15.21,184908.0,12.4905,12.5152,12.4823,12.4988,184908.0
2021-04-20 11:25:00,15.21,15.25,15.2,15.24,126440.0,12.4988,12.5316,12.4905,12.5234,126440.0
2021-04-20 11:30:00,15.24,15.29,15.22,15.28,243149.0,12.5234,12.5645,12.507,12.5563,243149.0
2021-04-20 11:35:00,15.28,15.29,15.24,15.27,155285.0,12.5563,12.5645,12.5234,12.5481,155285.0
2021-04-20 11:40:00,15.28,15.32,15.27,15.31,92061.0,12.5563,12.5892,12.5481,12.5809,92061.0
2021-04-20 11:45:00,15.31,15.35,15.3,15.33,103878.0,12.5809,12.6138,12.5727,12.5974,103878.0
2021-04-20 11:50:00,15.33,15.34,15.31,15.34,69103.0,12.5974,12.6056,12.5809,12.6056,69103.0
2021-04-20 11:55:00,15.34,15.37,15.33,15.36,115918.0,12.6056,12.6302,12.5974,12.622,115918.0
2021-04-20 12:00:00,15.37,15.37,15.35,15.36,77071.0,12.6302,12.6302,12.6138,12.622,77071.0
2021-04-20 12:05:00,15.36,15.38,15.33,15.34,140376.0,12.622,12.6385,12.5974,12.6056,140376.0
2021-04-20 12:10:00,15.34,15.36,15.33,15.36,80823.0,12.6056,12.622,12.5974,12.622,80823.0
2021-04-20 12:15:00,15.36,15.38,15.35,15.37,55835.0,12.622,12.6385,12.6138,12.6302,55835.0
2021-04-20 12:20:00,15.37,15.38,15.36,15.38,47132.0,12.6302,12.6385,12.622,12.6385,47132.0
2021-04-20 12:25:00,15.38,15.41,15.36,15.38,164890.0,12.6385,12.6631,12.622,12.6385,164890.0
2021-04-20 12:30:00,15.38,15.39,15.36,15.37,85453.0,12.6385,12.6467,12.622,12.6302,85453.0
2021-04-20 12:35:00,15.37,15.38,15.32,15.32,175710.0,12.6302,12.6385,12.5892,12.5892,175710.0
2021-04-20 12:40:00,15.32,15.33,15.28,15.29,100300.0,12.5892,12.5974,12.5563,12.5645,100300.0
2021-04-20 12:45:00,15.29,15.31,15.28,15.29,83223.0,12.5645,12.5809,12.5563,12.5645,83223.0
2021-04-20 12:50:00,15.29,15.3,15.25,15.26,215601.0,12.5645,12.5727,12.5316,12.5399,215601.0
2021-04-20 12:55:00,15.26,15.26,15.23,15.24,367495.0,12.5399,12.5399,12.5152,12.5234,367495.0
2021-04-20 13:00:00,15.24,15.24,15.2,15.21,147509.0,12.5234,12.5234,12.4905,12.4988,147509.0
2021-04-20 13:05:00,15.2,15.25,15.2,15.21,150247.0,12.4905,12.5316,12.4905,12.4988,150247.0
2021-04-20 13:10:00,15.21,15.26,15.21,15.25,79117.0,12.4988,12.5399,12.4988,12.5316,79117.0
2021-04-20 13:15:00,15.25,15.28,15.24,15.27,82244.0,12.5316,12.5563,12.5234,12.5481,82244.0
2021-04-20 13:20:00,15.27,15.27,15.22,15.23,73900.0,12.5481,12.5481,12.507,12.5152,73900.0
2021-04-20 13:25:00,15.23,15.24,15.21,15.21,60801.0,12.5152,12.5234,12.4988,12.4988,60801.0
2021-04-20 13:30:00,15.22,15.23,15.2,15.2,80819.0,12.507,12.5152,12.4905,12.4905,80819.0
2021-04-20 13:35:00,15.21,15.22,15.19,15.19,73666.0,12.4988,12.507,12.4823,12.4823,73666.0
2021-04-20 13:40:00,15.19,15.2,15.17,15.18,79831.0,12.4823,12.4905,12.4659,12.4741,79831.0
2021-04-20 13:45:00,15.19,15.21,15.18,15.2,68410.0,12.4823,12.4988,12.4741,12.4905,68410.0
2021-04-20 13:50:00,15.2,15.21,15.19,15.2,74539.0,12.4905,12.4988,12.4823,12.4905,74539.0
2021-04-20 13:55:00,15.2,15.21,15.19,15.19,199728.0,12.4905,12.4988,12.4823,12.4823,199728.0
2021-04-20 14:00:00,15.19,15.22,15.18,15.21,255787.0,12.4823,12.507,12.4741,12.4988,255787.0
2021-04-20 14:05:00,15.22,15.29,15.21,15.29,197011.0,12.507,12.5645,12.4988,12.5645,197011.0
2021-04-20 14:10:00,15.29,15.29,15.26,15.28,89629.0,12.5645,12.5645,12.5399,12.5563,89629.0
2021-04-20 14:15:00,15.27,15.27,15.25,15.26,124344.0,12.5481,12.5481,12.5316,12.5399,124344.0
2021-04-20 14:20:00,15.26,15.28,15.23,15.25,142259.0,12.5399,12.5563,12.5152,12.5316,142259.0
2021-04-20 14:25:00,15.25,15.25,15.22,15.24,87150.0,12.5316,12.5316,12.507,12.5234,87150.0
2021-04-20 14:30:00,15.23,15.25,15.22,15.23,67520.0,12.5152,12.5316,12.507,12.5152,67520.0
2021-04-20 14:35:00,15.23,15.24,15.21,15.22,69965.0,12.5152,12.5234,12.4988,12.507,69965.0
2021-04-20 14:40:00,15.22,15.22,15.18,15.19,396934.0,12.507,12.507,12.4741,12.4823,396934.0
2021-04-20 14:45:00,15.19,15.2,15.18,15.18,233362.0,12.4823,12.4905,12.4741,12.4741,233362.0
2021-04-20 14:50:00,15.18,15.19,15.16,15.17,85236.0,12.4741,12.4823,12.4577,12.4659,85236.0
2021-04-20 14:55:00,15.17,15.18,15.14,15.15,163659.0,12.4659,12.4741,12.4412,12.4495,163659.0
2021-04-20 15:00:00,15.16,15.18,15.15,15.18,88858.0,12.4577,12.4741,12.4495,12.4741,88858.0
2021-04-20 15:05:00,15.17,15.2,15.16,15.2,118971.0,12.4659,12.4905,12.4577,12.4905,118971.0
2021-04-20 15:10:00,15.2,15.23,15.19,15.21,128565.0,12.4905,12.5152,12.4823,12.4988,128565.0
2021-04-20 15:15:00,15.21,15.23,15.2,15.21,180998.0,12.4988,12.5152,12.4905,12.4988,180998.0
2021-04-20 15:20:00,15.21,15.22,15.2,15.2,136388.0,12.4988,12.507,12.4905,12.4905,136388.0
2021-04-20 15:25:00,15.2,15.21,15.19,15.19,145160.0,12.4905,12.4988,12.4823,12.4823,145160.0
2021-04-20 15:30:00,15.19,15.23,15.18,15.23,204737.0,12.4823,12.5152,12.4741,12.5152,204737.0
2021-04-20 15:35:00,15.23,15.25,15.22,15.23,163506.0,12.5152,12.5316,12.507,12.5152,163506.0
2021-04-20 15:40:00,15.23,15.24,15.22,15.23,224089.0,12.5152,12.5234,12.507,12.5152,224089.0
2021-04-20 15:45:00,15.22,15.26,15.22,15.26,293736.0,12.507,12.5399,12.507,12.5399,293736.0
2021-04-20 15:50:00,15.25,15.25,15.17,15.19,958860.0,12.5316,12.5316,12.4659,12.4823,958860.0
2021-04-20 15:55:00,15.18,15.2,15.16,15.18,1219550.0,12.4741,12.4905,12.4577,12.4741,1219550.0
2021-04-21 09:30:00,15.11,15.13,14.88,15.09,521146.0,12.4166,12.433,12.2276,12.4002,521146.0
2021-04-21 09:35:00,15.09,15.19,15.06,15.19,259097.0,12.4002,12.4823,12.3755,12.4823,259097.0
2021-04-21 09:40:00,15.19,15.28,15.18,15.22,294749.0,12.4823,12.5563,12.4741,12.507,294749.0
2021-04-21 09:45:00,15.22,15.28,15.18,15.24,272824.0,12.507,12.5563,12.4741,12.5234,272824.0
2021-04-21 09:50:00,15.25,15.26,15.18,15.21,365070.0,12.5316,12.5399,12.4741,12.4988,365070.0
2021-04-21 09:55:00,15.2,15.2,15.15,15.17,149540.0,12.4905,12.4905,12.4495,12.4659,149540.0
2021-04-21 10:00:00,15.17,15.24,15.17,15.21,261848.0,12.4659,12.5234,12.4659,12.4988,261848.0
2021-04-21 10:05:00,15.21,15.3,15.2,15.29,190407.0,12.4988,12.5727,12.4905,12.5645,190407.0
2021-04-21 10:10:00,15.29,15.33,15.26,15.31,263728.0,12.5645,12.5974,12.5399,12.5809,263728.0
2021-04-21 10:15:00,15.31,15.33,15.3,15.33,206729.0,12.5809,12.5974,12.5727,12.5974,206729.0
2021-04-21 10:20:00,15.33,15.34,15.3,15.32,344093.0,12.5974,12.6056,12.5727,12.5892,344093.0
2021-04-21 10:25:00,15.32,15.33,15.26,15.28,214476.0,12.5892,12.5974,12.5399,12.5563,214476.0
2021-04-21 10:30:00,15.29,15.34,15.29,15.32,265691.0,12.5645,12.6056,12.5645,12.5892,265691.0
2021-04-21 10:35:00,15.31,15.36,15.31,15.34,229900.0,12.5809,12.622,12.5809,12.6056,229900.0
2021-04-21 10:40:00,15.34,15.4,15.34,15.39,95453.0,12.6056,12.6549,12.6056,12.6467,95453.0
2021-04-21 10:45:00,15.39,15.41,15.38,15.38,127314.0,12.6467,12.6631,12.6385,12.6385,127314.0
2021-04-21 10:50:00,15.38,15.4,15.36,15.37,174698.0,12.6385,12.6549,12.622,12.6302,174698.0
2021-04-21 10:55:00,15.37,15.39,15.36,15.39,133146.0,12.6302,12.6467,12.622,12.6467,133146.0
2021-04-21 11:00:00,15.39,15.43,15.38,15.41,238788.0,12.6467,12.6795,12.6385,12.6631,238788.0
2021-04-21 11:05:00,15.4,15.41,15.36,15.38,148693.0,12.6549,12.6631,12.622,12.6385,148693.0
2021-04-21 11:10:00,15.38,15.39,15.32,15.34,74519.0,12.6385,12.6467,12.5892,12.6056,74519.0
2021-04-21 11:15:00,15.33,15.34,15.32,15.33,72444.0,12.5974,12.6056,12.5892,12.5974,72444.0
2021-04-21 11:20:00,15.32,15.33,15.28,15.3,60047.0,12.5892,12.5974,12.5563,12.5727,60047.0
2021-04-21 11:25:00,15.3,15.32,15.27,15.3,153225.0,12.5727,12.5892,12.5481,12.5727,153225.0
2021-04-21 11:30:00,15.29,15.32,15.29,15.31,90252.0,12.5645,12.5892,12.5645,12.5809,90252.0
2021-04-21 11:35:00,15.32,15.34,15.29,15.33,148174.0,12.5892,12.6056,12.5645,12.5974,148174.0
2021-04-21 11:40:00,15.33,15.39,15.33,15.39,59552.0,12.5974,12.6467,12.5974,12.6467,59552.0
2021-04-21 11:45:00,15.39,15.41,15.37,15.41,62178.0,12.6467,12.6631,12.6302,12.6631,62178.0
2021-04-21 11:50:00,15.4,15.44,15.4,15.43,82184.0,12.6549,12.6878,12.6549,12.6795,82184.0
2021-04-21 11:55:00,15.43,15.46,15.42,15.44,120752.0,12.6795,12.7042,12.6713,12.6878,120752.0
2021-04-21 12:00:00,15.44,15.47,15.44,15.46,79339.0,12.6878,12.7124,12.6878,12.7042,79339.0
2021-04-21 12:05:00,15.46,15.47,15.45,15.46,64280.0,12.7042,12.7124,12.696,12.7042,64280.0
2021-04-21 12:10:00,15.46,15.47,15.45,15.46,39812.0,12.7042,12.7124,12.696,12.7042,39812.0
2021-04-21 12:15:00,15.46,15.48,15.46,15.47,73493.0,12.7042,12.7206,12.7042,12.7124,73493.0
2021-04-21 12:20:00,15.47,15.49,15.46,15.49,50152.0,12.7124,12.7289,12.7042,12.7289,50152.0
2021-04-21 12:25:00,15.48,15.51,15.47,15.48,120131.0,12.7206,12.7453,12.7124,12.7206,120131.0
2021-04-21 12:30:00,15.48,15.53,15.47,15.52,73475.0,12.7206,12.7617,12.7124,12.7535,73475.0
2021-04-21 12:35:00,15.52,15.55,15.51,15.54,66156.0,12.7535,12.7782,12.7453,12.7699,66156.0
2021-04-21 12:40:00,15.54,15.54,15.52,15.53,123720.0,12.7699,12.7699,12.7535,12.7617,123720.0
2021-04-21 12:45:00,15.53,15.54,15.51,15.53,68937.0,12.7617,12.7699,12.7453,12.7617,68937.0
2021-04-21 12:50:00,15.52,15.52,15.5,15.51,66666.0,12.7535,12.7535,12.7371,12.7453,66666.0
2021-04-21 12:55:00,15.51,15.53,15.51,15.53,87195.0,12.7453,12.7617,12.7453,12.7617,87195.0
2021-04-21 13:00:00,15.53,15.53,15.5,15.51,100852.0,12.7617,12.7617,12.7371,12.7453,100852.0
2021-04-21 13:05:00,15.5,15.53,15.49,15.53,88424.0,12.7371,12.7617,12.7289,12.7617,88424.0
2021-04-21 13:10:00,15.53,15.54,15.51,15.52,75346.0,12.7617,12.7699,12.7453,12.7535,75346.0
2021-04-21 13:15:00,15.51,15.52,15.49,15.51,76824.0,12.7453,12.7535,12.7289,12.7453,76824.0
2021-04-21 13:20:00,15.5,15.52,15.48,15.49,79491.0,12.7371,12.7535,12.7206,12.7289,79491.0
2021-04-21 13:25:00,15.49,15.49,15.46,15.46,131436.0,12.7289,12.7289,12.7042,12.7042,131436.0
2021-04-21 13:30:00,15.46,15.5,15.46,15.48,75525.0,12.7042,12.7371,12.7042,12.7206,75525.0
2021-04-21 13:35:00,15.48,15.49,15.47,15.48,46907.0,12.7206,12.7289,12.7124,12.7206,46907.0
2021-04-21 13:40:00,15.47,15.51,15.47,15.49,67907.0,12.7124,12.7453,12.7124,12.7289,67907.0
2021-04-21 13:45:00,15.5,15.52,15.49,15.51,82848.0,12.7371,12.7535,12.7289,12.7453,82848.0
2021-04-21 13:50:00,15.51,15.54,15.5,15.54,125326.0,12.7453,12.7699,12.7371,12.7699,125326.0
2021-04-21 13:55:00,15.54,15.54,15.53,15.54,42895.0,12.7699,12.7699,12.7617,12.7699,42895.0
2021-04-21 14:00:00,15.54,15.56,15.53,15.54,130233.0,12.7699,12.7864,12.7617,12.7699,130233.0
2021-04-21 14:05:00,15.55,15.56,15.51,15.53,109186.0,12.7782,12.7864,12.7453,12.7617,109186.0
2021-04-21 14:10:00,15.52,15.54,15.51,15.52,107223.0,12.7535,12.7699,12.7453,12.7535,107223.0
2021-04-21 14:15:00,15.51,15.53,15.5,15.52,133396.0,12.7453,12.7617,12.7371,12.7535,133396.0
2021-04-21 14:20:00,15.52,15.53,15.5,15.53,160450.0,12.7535,12.7617,12.7371,12.7617,160450.0
2021-04-21 14:25:00,15.53,15.54,15.5,15.51,148505.0,12.7617,12.7699,12.7371,12.7453,148505.0
2021-04-21 14:30:00,15.51,15.54,15.51,15.53,114766.0,12.7453,12.7699,12.7453,12.7617,114766.0
2021-04-21 14:35:00,15.53,15.53,15.51,15.52,105397.0,12.7617,12.7617,12.7453,12.7535,105397.0
2021-04-21 14:40:00,15.52,15.53,15.51,15.52,147792.0,12.7535,12.7617,12.7453,12.7535,147792.0
2021-04-21 14:45:00,15.52,15.52,15.49,15.51,139499.0,12.7535,12.7535,12.7289,12.7453,139499.0
2021-04-21 14:50:00,15.51,15.52,15.49,15.51,94948.0,12.7453,12.7535,12.7289,12.7453,94948.0
2021-04-21 14:55:00,15.51,15.53,15.5,15.52,77787.0,12.7453,12.7617,12.7371,12.7535,77787.0
2021-04-21 15:00:00,15.51,15.53,15.51,15.52,82914.0,12.7453,12.7617,12.7453,12.7535,82914.0
2021-04-21 15:05:00,15.52,15.53,15.51,15.52,68292.0,12.7535,12.7617,12.7453,12.7535,68292.0
2021-04-21 15:10:00,15.52,15.54,15.51,15.54,106147.0,12.7535,12.7699,12.7453,12.7699,106147.0
2021-04-21 15:15:00,15.54,15.54,15.51,15.52,89644.0,12.7699,12.7699,12.7453,12.7535,89644.0
2021-04-21 15:20:00,15.52,15.53,15.51,15.51,91700.0,12.7535,12.7617,12.7453,12.7453,91700.0
2021-04-21 15:25:00,15.51,15.52,15.49,15.49,203900.0,12.7453,12.7535,12.7289,12.7289,203900.0
2021-04-21 15:30:00,15.5,15.53,15.48,15.53,675379.0,12.7371,12.7617,12.7206,12.7617,675379.0
2021-04-21 15:35:00,15.52,15.53,15.51,15.52,200227.0,12.7535,12.7617,12.7453,12.7535,200227.0
2021-04-21 15:40:00,15.52,15.55,15.52,15.54,231427.0,12.7535,12.7782,12.7535,12.7699,231427.0
2021-04-21 15:45:00,15.54,15.58,15.54,15.58,200329.0,12.7699,12.8028,12.7699,12.8028,200329.0
2021-04-21 15:50:00,15.58,15.58,15.55,15.56,689848.0,12.8028,12.8028,12.7782,12.7864,689848.0
2021-04-21 15:55:00,15.55,15.57,15.49,15.5,1759953.0,12.7782,12.7946,12.7289,12.7371,1759953.0
2021-04-22 09:30:00,15.41,15.45,15.11,15.13,1115509.0,12.6631,12.696,12.4166,12.433,1115509.0
2021-04-22 09:35:00,15.14,15.18,15.02,15.08,903342.0,12.4412,12.4741,12.3426,12.3919,903342.0
2021-04-22 09:40:00,15.08,15.13,14.99,15.02,447485.0,12.3919,12.433,12.318,12.3426,447485.0
2021-04-22 09:45:00,15.01,15.09,14.96,15.03,413147.0,12.3344,12.4002,12.2933,12.3509,413147.0
2021-04-22 09:50:00,15.02,15.04,14.95,15.0,345852.0,12.3426,12.3591,12.2851,12.3262,345852.0
2021-04-22 09:55:00,15.0,15.07,14.95,15.03,436404.0,12.3262,12.3837,12.2851,12.3509,436404.0
2021-04-22 10:00:00,15.03,15.03,14.97,14.98,368592.0,12.3509,12.3509,12.3015,12.3098,368592.0
2021-04-22 10:05:00,14.98,15.02,14.97,14.98,214696.0,12.3098,12.3426,12.3015,12.3098,214696.0
2021-04-22 10:10:00,14.99,15.0,14.91,14.94,262130.0,12.318,12.3262,12.2522,12.2769,262130.0
2021-04-22 10:15:00,14.94,14.97,14.88,14.89,219589.0,12.2769,12.3015,12.2276,12.2358,219589.0
2021-04-22 10:20:00,14.9,14.9,14.77,14.79,964190.0,12.244,12.244,12.1372,12.1536,964190.0
2021-04-22 10:25:00,14.79,14.83,14.78,14.78,652273.0,12.1536,12.1865,12.1454,12.1454,652273.0
2021-04-22 10:30:00,14.79,14.92,14.77,14.9,534118.0,12.1536,12.2605,12.1372,12.244,534118.0
2021-04-22 10:35:00,14.9,14.9,14.79,14.79,205662.0,12.244,12.244,12.1536,12.1536,205662.0
2021-04-22 10:40:00,14.8,14.86,14.79,14.84,213820.0,12.1618,12.2112,12.1536,12.1947,213820.0
2021-04-22 10:45:00,14.84,14.88,14.84,14.85,182028.0,12.1947,12.2276,12.1947,12.2029,182028.0
2021-04-22 10:50:00,14.85,14.85,14.81,14.84,180151.0,12.2029,12.2029,12.1701,12.1947,180151.0
2021-04-22 10:55:00,14.84,14.85,14.8,14.82,146224.0,12.1947,12.2029,12.1618,12.1783,146224.0
2021-04-22 11:00:00,14.82,14.85,14.81,14.85,95155.0,12.1783,12.2029,12.1701,12.2029,95155.0
2021-04-22 11:05:00,14.84,14.88,14.84,14.86,256976.0,12.1947,12.2276,12.1947,12.2112,256976.0
2021-04-22 11:10:00,14.86,14.89,14.85,14.87,166218.0,12.2112,12.2358,12.2029,12.2194,166218.0
2021-04-22 11:15:00,14.86,14.87,14.85,14.86,155351.0,12.2112,12.2194,12.2029,12.2112,155351.0
2021-04-22 11:20:00,14.86,14.9,14.85,14.89,283355.0,12.2112,12.244,12.2029,12.2358,283355.0
2021-04-22 11:25:00,14.89,14.91,14.87,14.9,135276.0,12.2358,12.2522,12.2194,12.244,135276.0
2021-04-22 11:30:00,14.9,14.92,14.89,14.92,313333.0,12.244,12.2605,12.2358,12.2605,313333.0
2021-04-22 11:35:00,14.91,14.92,14.9,14.9,226126.0,12.2522,12.2605,12.244,12.244,226126.0
2021-04-22 11:40:00,14.9,14.94,14.88,14.93,237668.0,12.244,12.2769,12.2276,12.2687,237668.0
2021-04-22 11:45:00,14.92,14.93,14.89,14.9,134376.0,12.2605,12.2687,12.2358,12.244,134376.0
2021-04-22 11:50:00,14.9,14.91,14.87,14.89,134271.0,12.244,12.2522,12.2194,12.2358,134271.0
2021-04-22 11:55:00,14.9,14.92,14.88,14.88,286941.0,12.244,12.2605,12.2276,12.2276,286941.0
2021-04-22 12:00:00,14.89,14.9,14.87,14.89,141644.0,12.2358,12.244,12.2194,12.2358,141644.0
2021-04-22 12:05:00,14.88,14.89,14.86,14.86,173398.0,12.2276,12.2358,12.2112,12.2112,173398.0
2021-04-22 12:10:00,14.87,14.89,14.79,14.81,530719.0,12.2194,12.2358,12.1536,12.1701,530719.0
2021-04-22 12:15:00,14.81,14.87,14.79,14.86,158254.0,12.1701,12.2194,12.1536,12.2112,158254.0
2021-04-22 12:20:00,14.86,14.88,14.85,14.87,253755.0,12.2112,12.2276,12.2029,12.2194,253755.0
2021-04-22 12:25:00,14.87,14.88,14.85,14.86,51695.0,12.2194,12.2276,12.2029,12.2112,51695.0
2021-04-22 12:30:00,14.86,14.93,14.85,14.92,86321.0,12.2112,12.2687,12.2029,12.2605,86321.0
2021-04-22 12:35:00,14.92,14.95,14.91,14.93,133035.0,12.2605,12.2851,12.2522,12.2687,133035.0
2021-04-22 12:40:00,14.94,14.96,14.92,14.94,338077.0,12.2769,12.2933,12.2605,12.2769,338077.0
2021-04-22 12:45:00,14.94,15.01,14.92,15.0,382153.0,12.2769,12.3344,12.2605,12.3262,382153.0
2021-04-22 12:50:00,15.0,15.01,14.99,15.0,122545.0,12.3262,12.3344,12.318,12.3262,122545.0
2021-04-22 12:55:00,14.99,15.04,14.98,15.03,709300.0,12.318,12.3591,12.3098,12.3509,709300.0
2021-04-22 13:00:00,15.03,15.03,14.98,14.99,396555.0,12.3509,12.3509,12.3098,12.318,396555.0
2021-04-22 13:05:00,14.99,14.99,14.83,14.86,424259.0,12.318,12.318,12.1865,12.2112,424259.0
2021-04-22 13:10:00,14.86,14.86,14.79,14.82,233066.0,12.2112,12.2112,12.1536,12.1783,233066.0
2021-04-22 13:15:00,14.82,14.84,14.72,14.74,356722.0,12.1783,12.1947,12.0961,12.1125,356722.0
2021-04-22 13:20:00,14.74,14.83,14.72,14.81,260614.0,12.1125,12.1865,12.0961,12.1701,260614.0
2021-04-22 13:25:00,14.81,14.88,14.81,14.87,172020.0,12.1701,12.2276,12.1701,12.2194,172020.0
2021-04-22 13:30:00,14.87,14.9,14.86,14.9,144759.0,12.2194,12.244,12.2112,12.244,144759.0
2021-04-22 13:35:00,14.9,14.9,14.84,14.86,172815.0,12.244,12.244,12.1947,12.2112,172815.0
2021-04-22 13:40:00,14.85,14.86,14.77,14.78,281636.0,12.2029,12.2112,12.1372,12.1454,281636.0
2021-04-22 13:45:00,14.78,14.82,14.76,14.78,211395.0,12.1454,12.1783,12.129,12.1454,211395.0
2021-04-22 13:50:00,14.78,14.79,14.72,14.72,208870.0,12.1454,12.1536,12.0961,12.0961,208870.0
2021-04-22 13:55:00,14.73,14.77,14.69,14.71,508716.0,12.1043,12.1372,12.0715,12.0879,508716.0
2021-04-22 14:00:00,14.71,14.72,14.65,14.69,262624.0,12.0879,12.0961,12.0386,12.0715,262624.0
2021-04-22 14:05:00,14.69,14.79,14.68,14.79,203193.0,12.0715,12.1536,12.0632,12.1536,203193.0
2021-04-22 14:10:00,14.78,14.81,14.72,14.73,754621.0,12.1454,12.1701,12.0961,12.1043,754621.0
2021-04-22 14:15:00,14.73,14.73,14.69,14.71,286049.0,12.1043,12.1043,12.0715,12.0879,286049.0
2021-04-22 14:20:00,14.71,14.71,14.68,14.7,237956.0,12.0879,12.0879,12.0632,12.0797,237956.0
2021-04-22 14:25:00,14.7,14.71,14.68,14.69,247268.0,12.0797,12.0879,12.0632,12.0715,247268.0
2021-04-22 14:30:00,14.69,14.72,14.68,14.69,159701.0,12.0715,12.0961,12.0632,12.0715,159701.0
2021-04-22 14:35:00,14.69,14.7,14.67,14.7,124097.0,12.0715,12.0797,12.055,12.0797,124097.0
2021-04-22 14:40:00,14.69,14.76,14.66,14.75,574833.0,12.0715,12.129,12.0468,12.1208,574833.0
2021-04-22 14:45:00,14.75,14.76,14.69,14.7,280813.0,12.1208,12.129,12.0715,12.0797,280813.0
2021-04-22 14:50:00,14.71,14.73,14.69,14.71,235948.0,12.0879,12.1043,12.0715,12.0879,235948.0
2021-04-22 14:55:00,14.72,14.75,14.71,14.74,130542.0,12.0961,12.1208,12.0879,12.1125,130542.0
2021-04-22 15:00:00,14.74,14.77,14.73,14.75,645486.0,12.1125,12.1372,12.1043,12.1208,645486.0
2021-04-22 15:05:00,14.74,14.75,14.68,14.7,275782.0,12.1125,12.1208,12.0632,12.0797,275782.0
2021-04-22 15:10:00,14.7,14.72,14.68,14.69,147771.0,12.0797,12.0961,12.0632,12.0715,147771.0
2021-04-22 15:15:00,14.69,14.69,14.61,14.62,341401.0,12.0715,12.0715,12.0057,12.0139,341401.0
2021-04-22 15:20:00,14.63,14.63,14.58,14.6,412855.0,12.0222,12.0222,11.9811,11.9975,412855.0
2021-04-22 15:25:00,14.6,14.62,14.58,14.6,392295.0,11.9975,12.0139,11.9811,11.9975,392295.0
2021-04-22 15:30:00,14.6,14.67,14.59,14.61,711258.0,11.9975,12.055,11.9893,12.0057,711258.0
2021-04-22 15:35:00,14.61,14.63,14.53,14.6,1190044.0,12.0057,12.0222,11.94,11.9975,1190044.0
2021-04-22 15:40:00,14.6,14.61,14.51,14.53,863728.0,11.9975,12.0057,11.9235,11.94,863728.0
2021-04-22 15:45:00,14.53,14.57,14.48,14.49,915092.0,11.94,11.9728,11.8989,11.9071,915092.0
2021-04-22 15:50:00,14.48,14.55,14.46,14.47,1273376.0,11.8989,11.9564,11.8825,11.8907,1273376.0
2021-04-22 15:55:00,14.47,14.52,14.43,14.44,2228619.0,11.8907,11.9318,11.8578,11.866,2228619.0
2021-04-23 09:30:00,14.43,14.5,14.3,14.42,633799.0,11.8578,11.9153,11.751,11.8496,633799.0
2021-04-23 09:35:00,14.41,14.57,14.4,14.51,324429.0,11.8414,11.9728,11.8332,11.9235,324429.0
2021-04-23 09:40:00,14.51,14.58,14.48,14.58,444963.0,11.9235,11.9811,11.8989,11.9811,444963.0
2021-04-23 09:45:00,14.58,14.59,14.5,14.58,344252.0,11.9811,11.9893,11.9153,11.9811,344252.0
2021-04-23 09:50:00,14.58,14.59,14.52,14.57,514107.0,11.9811,11.9893,11.9318,11.9728,514107.0
2021-04-23 09:55:00,14.56,14.57,14.5,14.56,374481.0,11.9646,11.9728,11.9153,11.9646,374481.0
2021-04-23 10:00:00,14.56,14.6,14.55,14.57,268054.0,11.9646,11.9975,11.9564,11.9728,268054.0
2021-04-23 10:05:00,14.57,14.61,14.56,14.57,437594.0,11.9728,12.0057,11.9646,11.9728,437594.0
2021-04-23 10:10:00,14.58,14.59,14.55,14.58,365668.0,11.9811,11.9893,11.9564,11.9811,365668.0
2021-04-23 10:15:00,14.58,14.61,14.54,14.55,1016301.0,11.9811,12.0057,11.9482,11.9564,1016301.0
2021-04-23 10:20:00,14.56,14.57,14.53,14.57,661357.0,11.9646,11.9728,11.94,11.9728,661357.0
2021-04-23 10:25:00,14.56,14.63,14.56,14.63,348604.0,11.9646,12.0222,11.9646,12.0222,348604.0
2021-04-23 10:30:00,14.63,14.7,14.61,14.66,447063.0,12.0222,12.0797,12.0057,12.0468,447063.0
2021-04-23 10:35:00,14.66,14.68,14.64,14.67,399578.0,12.0468,12.0632,12.0304,12.055,399578.0
2021-04-23 10:40:00,14.67,14.69,14.63,14.68,467191.0,12.055,12.0715,12.0222,12.0632,467191.0
2021-04-23 10:45:00,14.68,14.69,14.64,14.68,269391.0,12.0632,12.0715,12.0304,12.0632,269391.0
2021-04-23 10:50:00,14.68,14.71,14.66,14.69,260799.0,12.0632,12.0879,12.0468,12.0715,260799.0
2021-04-23 10:55:00,14.68,14.73,14.68,14.72,291934.0,12.0632,12.1043,12.0632,12.0961,291934.0
2021-04-23 11:00:00,14.72,14.72,14.68,14.7,346612.0,12.0961,12.0961,12.0632,12.0797,346612.0
2021-04-23 11:05:00,14.7,14.76,14.69,14.74,169107.0,12.0797,12.129,12.0715,12.1125,169107.0
2021-04-23 11:10:00,14.74,14.74,14.72,14.74,124059.0,12.1125,12.1125,12.0961,12.1125,124059.0
2021-04-23 11:15:00,14.74,14.8,14.73,14.8,250352.0,12.1125,12.1618,12.1043,12.1618,250352.0
2021-04-23 11:20:00,14.79,14.81,14.75,14.77,274400.0,12.1536,12.1701,12.1208,12.1372,274400.0
2021-04-23 11:25:00,14.77,14.77,14.72,14.74,783983.0,12.1372,12.1372,12.0961,12.1125,783983.0
2021-04-23 11:30:00,14.74,14.75,14.72,14.74,465930.0,12.1125,12.1208,12.0961,12.1125,465930.0
2021-04-23 11:35:00,14.73,14.78,14.73,14.76,254811.0,12.1043,12.1454,12.1043,12.129,254811.0
2021-04-23 11:40:00,14.76,14.77,14.74,14.77,562463.0,12.129,12.1372,12.1125,12.1372,562463.0
2021-04-23 11:45:00,14.77,14.79,14.76,14.78,187383.0,12.1372,12.1536,12.129,12.1454,187383.0
2021-04-23 11:50:00,14.77,14.79,14.74,14.79,259400.0,12.1372,12.1536,12.1125,12.1536,259400.0
2021-04-23 11:55:00,14.79,14.79,14.75,14.76,126191.0,12.1536,12.1536,12.1208,12.129,126191.0
2021-04-23 12:00:00,14.75,14.76,14.73,14.74,199737.0,12.1208,12.129,12.1043,12.1125,199737.0
2021-04-23 12:05:00,14.74,14.78,14.72,14.78,136262.0,12.1125,12.1454,12.0961,12.1454,136262.0
2021-04-23 12:10:00,14.78,14.78,14.76,14.77,108060.0,12.1454,12.1454,12.129,12.1372,108060.0
2021-04-23 12:15:00,14.76,14.78,14.74,14.78,223766.0,12.129,12.1454,12.1125,12.1454,223766.0
2021-04-23 12:20:00,14.78,14.78,14.75,14.75,191151.0,12.1454,12.1454,12.1208,12.1208,191151.0
2021-04-23 12:25:00,14.76,14.77,14.74,14.74,157174.0,12.129,12.1372,12.1125,12.1125,157174.0
2021-04-23 12:30:00,14.75,14.79,14.74,14.78,1270544.0,12.1208,12.1536,12.1125,12.1454,1270544.0
2021-04-23 12:35:00,14.78,14.81,14.77,14.81,284840.0,12.1454,12.1701,12.1372,12.1701,284840.0
2021-04-23 12:40:00,14.81,14.83,14.79,14.83,217590.0,12.1701,12.1865,12.1536,12.1865,217590.0
2021-04-23 12:45:00,14.83,14.87,14.81,14.87,394268.0,12.1865,12.2194,12.1701,12.2194,394268.0
2021-04-23 12:50:00,14.86,14.9,14.85,14.88,295537.0,12.2112,12.244,12.2029,12.2276,295537.0
2021-04-23 12:55:00,14.88,14.93,14.88,14.92,198429.0,12.2276,12.2687,12.2276,12.2605,198429.0
2021-04-23 13:00:00,14.92,14.92,14.89,14.9,95136.0,12.2605,12.2605,12.2358,12.244,95136.0
2021-04-23 13:05:00,14.91,14.91,14.85,14.86,181111.0,12.2522,12.2522,12.2029,12.2112,181111.0
2021-04-23 13:10:00,14.86,14.87,14.84,14.87,403575.0,12.2112,12.2194,12.1947,12.2194,403575.0
2021-04-23 13:15:00,14.87,14.9,14.85,14.9,108515.0,12.2194,12.244,12.2029,12.244,108515.0
2021-04-23 13:20:00,14.9,14.9,14.87,14.87,116850.0,12.244,12.244,12.2194,12.2194,116850.0
2021-04-23 13:25:00,14.88,14.9,14.85,14.9,263651.0,12.2276,12.244,12.2029,12.244,263651.0
2021-04-23 13:30:00,14.89,14.91,14.87,14.87,338362.0,12.2358,12.2522,12.2194,12.2194,338362.0
2021-04-23 13:35:00,14.88,14.91,14.87,14.91,63118.0,12.2276,12.2522,12.2194,12.2522,63118.0
2021-04-23 13:40:00,14.91,14.94,14.9,14.94,96816.0,12.2522,12.2769,12.244,12.2769,96816.0
2021-04-23 13:45:00,14.94,14.95,14.91,14.92,231422.0,12.2769,12.2851,12.2522,12.2605,231422.0
2021-04-23 13:50:00,14.92,14.94,14.91,14.92,95915.0,12.2605,12.2769,12.2522,12.2605,95915.0
2021-04-23 13:55:00,14.93,14.93,14.9,14.92,175486.0,12.2687,12.2687,12.244,12.2605,175486.0
2021-04-23 14:00:00,14.92,14.95,14.91,14.91,391132.0,12.2605,12.2851,12.2522,12.2522,391132.0
2021-04-23 14:05:00,14.91,14.93,14.9,14.93,119909.0,12.2522,12.2687,12.244,12.2687,119909.0
2021-04-23 14:10:00,14.93,14.93,14.9,14.92,144835.0,12.2687,12.2687,12.244,12.2605,144835.0
2021-04-23 14:15:00,14.92,14.92,14.88,14.89,102814.0,12.2605,12.2605,12.2276,12.2358,102814.0
2021-04-23 14:20:00,14.89,14.9,14.86,14.86,222080.0,12.2358,12.244,12.2112,12.2112,222080.0
2021-04-23 14:25:00,14.87,14.88,14.85,14.87,129740.0,12.2194,12.2276,12.2029,12.2194,129740.0
2021-04-23 14:30:00,14.87,14.87,14.85,14.87,44912.0,12.2194,12.2194,12.2029,12.2194,44912.0
2021-04-23 14:35:00,14.87,14.9,14.87,14.89,123889.0,12.2194,12.244,12.2194,12.2358,123889.0
2021-04-23 14:40:00,14.89,14.89,14.88,14.89,70102.0,12.2358,12.2358,12.2276,12.2358,70102.0
2021-04-23 14:45:00,14.89,14.89,14.87,14.87,79779.0,12.2358,12.2358,12.2194,12.2194,79779.0
2021-04-23 14:50:00,14.87,14.9,14.87,14.89,264916.0,12.2194,12.244,12.2194,12.2358,264916.0
2021-04-23 14:55:00,14.89,14.91,14.87,14.9,119744.0,12.2358,12.2522,12.2194,12.244,119744.0
2021-04-23 15:00:00,14.9,14.93,14.9,14.91,134099.0,12.244,12.2687,12.244,12.2522,134099.0
2021-04-23 15:05:00,14.91,14.94,14.9,14.92,203174.0,12.2522,12.2769,12.244,12.2605,203174.0
2021-04-23 15:10:00,14.91,14.94,14.89,14.94,219746.0,12.2522,12.2769,12.2358,12.2769,219746.0
2021-04-23 15:15:00,14.94,14.96,14.93,14.95,160655.0,12.2769,12.2933,12.2687,12.2851,160655.0
2021-04-23 15:20:00,14.95,14.96,14.93,14.96,261598.0,12.2851,12.2933,12.2687,12.2933,261598.0
2021-04-23 15:25:00,14.96,14.97,14.95,14.97,186028.0,12.2933,12.3015,12.2851,12.3015,186028.0
2021-04-23 15:30:00,14.97,14.99,14.96,14.96,230782.0,12.3015,12.318,12.2933,12.2933,230782.0
2021-04-23 15:35:00,14.96,14.97,14.94,14.96,262006.0,12.2933,12.3015,12.2769,12.2933,262006.0
2021-04-23 15:40:00,14.96,14.97,14.93,14.95,511391.0,12.2933,12.3015,12.2687,12.2851,511391.0
2021-04-23 15:45:00,14.95,14.96,14.93,14.94,306219.0,12.2851,12.2933,12.2687,12.2769,306219.0
2021-04-23 15:50:00,14.94,14.95,14.89,14.92,1336065.0,12.2769,12.2851,12.2358,12.2605,1336065.0
2021-04-23 15:55:00,14.92,14.92,14.88,14.9,1187061.0,12.2605,12.2605,12.2276,12.244,1187061.0
2021-04-26 09:30:00,15.0,15.1,14.98,15.09,443406.0,12.3262,12.4084,12.3098,12.4002,443406.0
2021-04-26 09:35:00,15.09,15.15,15.08,15.12,281383.0,12.4002,12.4495,12.3919,12.4248,281383.0
2021-04-26 09:40:00,15.12,15.17,15.1,15.13,204452.0,12.4248,12.4659,12.4084,12.433,204452.0
2021-04-26 09:45:00,15.14,15.17,15.13,15.16,152550.0,12.4412,12.4659,12.433,12.4577,152550.0
2021-04-26 09:50:00,15.16,15.17,15.05,15.06,140773.0,12.4577,12.4659,12.3673,12.3755,140773.0
2021-04-26 09:55:00,15.07,15.15,15.07,15.1,170255.0,12.3837,12.4495,12.3837,12.4084,170255.0
2021-04-26 10:00:00,15.11,15.18,15.09,15.17,137229.0,12.4166,12.4741,12.4002,12.4659,137229.0
2021-04-26 10:05:00,15.17,15.19,15.12,15.14,449314.0,12.4659,12.4823,12.4248,12.4412,449314.0
2021-04-26 10:10:00,15.14,15.17,15.11,15.17,198613.0,12.4412,12.4659,12.4166,12.4659,198613.0
2021-04-26 10:15:00,15.17,15.17,15.05,15.09,169277.0,12.4659,12.4659,12.3673,12.4002,169277.0
2021-04-26 10:20:00,15.09,15.11,15.06,15.11,97583.0,12.4002,12.4166,12.3755,12.4166,97583.0
2021-04-26 10:25:00,15.11,15.14,15.1,15.14,80718.0,12.4166,12.4412,12.4084,12.4412,80718.0
2021-04-26 10:30:00,15.14,15.17,15.13,15.16,90609.0,12.4412,12.4659,12.433,12.4577,90609.0
2021-04-26 10:35:00,15.16,15.18,15.13,15.14,87217.0,12.4577,12.4741,12.433,12.4412,87217.0
2021-04-26 10:40:00,15.14,15.17,15.12,15.15,76366.0,12.4412,12.4659,12.4248,12.4495,76366.0
2021-04-26 10:45:00,15.14,15.14,15.1,15.11,87306.0,12.4412,12.4412,12.4084,12.4166,87306.0
2021-04-26 10:50:00,15.11,15.17,15.1,15.16,107321.0,12.4166,12.4659,12.4084,12.4577,107321.0
2021-04-26 10:55:00,15.17,15.18,15.14,15.17,130275.0,12.4659,12.4741,12.4412,12.4659,130275.0
2021-04-26 11:00:00,15.17,15.2,15.15,15.2,184131.0,12.4659,12.4905,12.4495,12.4905,184131.0
2021-04-26 11:05:00,15.2,15.2,15.18,15.2,74921.0,12.4905,12.4905,12.4741,12.4905,74921.0
2021-04-26 11:10:00,15.19,15.21,15.17,15.21,162141.0,12.4823,12.4988,12.4659,12.4988,162141.0
2021-04-26 11:15:00,15.2,15.22,15.19,15.21,76828.0,12.4905,12.507,12.4823,12.4988,76828.0
2021-04-26 11:20:00,15.2,15.2,15.18,15.19,73293.0,12.4905,12.4905,12.4741,12.4823,73293.0
2021-04-26 11:25:00,15.19,15.21,15.17,15.21,87439.0,12.4823,12.4988,12.4659,12.4988,87439.0
2021-04-26 11:30:00,15.21,15.23,15.18,15.21,175433.0,12.4988,12.5152,12.4741,12.4988,175433.0
2021-04-26 11:35:00,15.21,15.21,15.19,15.2,84049.0,12.4988,12.4988,12.4823,12.4905,84049.0
2021-04-26 11:40:00,15.2,15.2,15.16,15.16,65724.0,12.4905,12.4905,12.4577,12.4577,65724.0
2021-04-26 11:45:00,15.17,15.17,15.11,15.12,167968.0,12.4659,12.4659,12.4166,12.4248,167968.0
2021-04-26 11:50:00,15.12,15.16,15.11,15.15,146824.0,12.4248,12.4577,12.4166,12.4495,146824.0
2021-04-26 11:55:00,15.15,15.19,15.14,15.17,163478.0,12.4495,12.4823,12.4412,12.4659,163478.0
2021-04-26 12:00:00,15.18,15.18,15.16,15.16,88908.0,12.4741,12.4741,12.4577,12.4577,88908.0
2021-04-26 12:05:00,15.16,15.17,15.15,15.16,60172.0,12.4577,12.4659,12.4495,12.4577,60172.0
2021-04-26 12:10:00,15.16,15.17,15.13,15.16,232498.0,12.4577,12.4659,12.433,12.4577,232498.0
2021-04-26 12:15:00,15.16,15.17,15.13,15.15,114281.0,12.4577,12.4659,12.433,12.4495,114281.0
2021-04-26 12:20:00,15.16,15.16,15.13,15.14,134828.0,12.4577,12.4577,12.433,12.4412,134828.0
2021-04-26 12:25:00,15.14,15.17,15.12,15.16,215567.0,12.4412,12.4659,12.4248,12.4577,215567.0
2021-04-26 12:30:00,15.15,15.17,15.15,15.16,78384.0,12.4495,12.4659,12.4495,12.4577,78384.0
2021-04-26 12:35:00,15.16,15.17,15.16,15.16,50581.0,12.4577,12.4659,12.4577,12.4577,50581.0
2021-04-26 12:40:00,15.17,15.19,15.16,15.16,118584.0,12.4659,12.4823,12.4577,12.4577,118584.0
2021-04-26 12:45:00,15.16,15.18,15.15,15.16,60893.0,12.4577,12.4741,12.4495,12.4577,60893.0
2021-04-26 12:50:00,15.16,15.19,15.16,15.18,53314.0,12.4577,12.4823,12.4577,12.4741,53314.0
2021-04-26 12:55:00,15.18,15.2,15.17,15.2,78953.0,12.4741,12.4905,12.4659,12.4905,78953.0
2021-04-26 13:00:00,15.2,15.24,15.19,15.21,179587.0,12.4905,12.5234,12.4823,12.4988,179587.0
2021-04-26 13:05:00,15.21,15.24,15.21,15.23,70750.0,12.4988,12.5234,12.4988,12.5152,70750.0
2021-04-26 13:10:00,15.23,15.23,15.2,15.22,78661.0,12.5152,12.5152,12.4905,12.507,78661.0
2021-04-26 13:15:00,15.22,15.23,15.21,15.23,36266.0,12.507,12.5152,12.4988,12.5152,36266.0
2021-04-26 13:20:00,15.23,15.24,15.19,15.2,67867.0,12.5152,12.5234,12.4823,12.4905,67867.0
2021-04-26 13:25:00,15.19,15.21,15.18,15.19,69947.0,12.4823,12.4988,12.4741,12.4823,69947.0
2021-04-26 13:30:00,15.19,15.2,15.16,15.16,104003.0,12.4823,12.4905,12.4577,12.4577,104003.0
2021-04-26 13:35:00,15.17,15.18,15.15,15.17,83181.0,12.4659,12.4741,12.4495,12.4659,83181.0
2021-04-26 13:40:00,15.17,15.22,15.16,15.21,663441.0,12.4659,12.507,12.4577,12.4988,663441.0
2021-04-26 13:45:00,15.22,15.26,15.21,15.26,196974.0,12.507,12.5399,12.4988,12.5399,196974.0
2021-04-26 13:50:00,15.26,15.26,15.22,15.24,85229.0,12.5399,12.5399,12.507,12.5234,85229.0
2021-04-26 13:55:00,15.23,15.24,15.22,15.24,68802.0,12.5152,12.5234,12.507,12.5234,68802.0
2021-04-26 14:00:00,15.24,15.25,15.22,15.24,257409.0,12.5234,12.5316,12.507,12.5234,257409.0
2021-04-26 14:05:00,15.25,15.25,15.21,15.21,173816.0,12.5316,12.5316,12.4988,12.4988,173816.0
2021-04-26 14:10:00,15.21,15.22,15.2,15.21,63201.0,12.4988,12.507,12.4905,12.4988,63201.0
2021-04-26 14:15:00,15.21,15.22,15.2,15.22,115372.0,12.4988,12.507,12.4905,12.507,115372.0
2021-04-26 14:20:00,15.21,15.23,15.2,15.23,152279.0,12.4988,12.5152,12.4905,12.5152,152279.0
2021-04-26 14:25:00,15.23,15.25,15.22,15.24,68240.0,12.5152,12.5316,12.507,12.5234,68240.0
2021-04-26 14:30:00,15.25,15.25,15.22,15.23,180682.0,12.5316,12.5316,12.507,12.5152,180682.0
2021-04-26 14:35:00,15.23,15.23,15.19,15.2,119173.0,12.5152,12.5152,12.4823,12.4905,119173.0
2021-04-26 14:40:00,15.2,15.2,15.16,15.18,143560.0,12.4905,12.4905,12.4577,12.4741,143560.0
2021-04-26 14:45:00,15.18,15.19,15.16,15.18,70236.0,12.4741,12.4823,12.4577,12.4741,70236.0
2021-04-26 14:50:00,15.18,15.21,15.17,15.21,202876.0,12.4741,12.4988,12.4659,12.4988,202876.0
2021-04-26 14:55:00,15.21,15.21,15.19,15.21,84968.0,12.4988,12.4988,12.4823,12.4988,84968.0
2021-04-26 15:00:00,15.21,15.21,15.19,15.19,66610.0,12.4988,12.4988,12.4823,12.4823,66610.0
2021-04-26 15:05:00,15.2,15.23,15.19,15.23,110968.0,12.4905,12.5152,12.4823,12.5152,110968.0
2021-04-26 15:10:00,15.23,15.23,15.2,15.21,110811.0,12.5152,12.5152,12.4905,12.4988,110811.0
2021-04-26 15:15:00,15.21,15.22,15.2,15.21,118234.0,12.4988,12.507,12.4905,12.4988,118234.0
2021-04-26 15:20:00,15.21,15.22,15.2,15.21,59531.0,12.4988,12.507,12.4905,12.4988,59531.0
2021-04-26 15:25:00,15.21,15.21,15.15,15.17,504154.0,12.4988,12.4988,12.4495,12.4659,504154.0
2021-04-26 15:30:00,15.16,15.19,15.15,15.19,190211.0,12.4577,12.4823,12.4495,12.4823,190211.0
2021-04-26 15:35:00,15.19,15.22,15.18,15.2,331633.0,12.4823,12.507,12.4741,12.4905,331633.0
2021-04-26 15:40:00,15.2,15.22,15.19,15.2,345898.0,12.4905,12.507,12.4823,12.4905,345898.0
2021-04-26 15:45:00,15.2,15.22,15.18,15.21,478784.0,12.4905,12.507,12.4741,12.4988,478784.0
2021-04-26 15:50:00,15.2,15.23,15.18,15.23,1138606.0,12.4905,12.5152,12.4741,12.5152,1138606.0
2021-04-26 15:55:00,15.23,15.24,15.18,15.2,1358902.0,12.5152,12.5234,12.4741,12.4905,1358902.0
2021-04-27 09:30:00,15.22,15.25,15.16,15.18,224506.0,12.507,12.5316,12.4577,12.4741,224506.0
2021-04-27 09:35:00,15.17,15.19,15.11,15.13,104884.0,12.4659,12.4823,12.4166,12.433,104884.0
2021-04-27 09:40:00,15.13,15.15,15.09,15.15,114645.0,12.433,12.4495,12.4002,12.4495,114645.0
2021-04-27 09:45:00,15.14,15.18,15.1,15.17,106184.0,12.4412,12.4741,12.4084,12.4659,106184.0
2021-04-27 09:50:00,15.17,15.23,15.15,15.21,155664.0,12.4659,12.5152,12.4495,12.4988,155664.0
2021-04-27 09:55:00,15.22,15.23,15.17,15.18,77951.0,12.507,12.5152,12.4659,12.4741,77951.0
2021-04-27 10:00:00,15.18,15.2,15.15,15.17,76482.0,12.4741,12.4905,12.4495,12.4659,76482.0
2021-04-27 10:05:00,15.17,15.21,15.16,15.18,68658.0,12.4659,12.4988,12.4577,12.4741,68658.0
2021-04-27 10:10:00,15.19,15.2,15.14,15.16,115372.0,12.4823,12.4905,12.4412,12.4577,115372.0
2021-04-27 10:15:00,15.15,15.16,15.11,15.13,96547.0,12.4495,12.4577,12.4166,12.433,96547.0
2021-04-27 10:20:00,15.14,15.15,15.11,15.13,49062.0,12.4412,12.4495,12.4166,12.433,49062.0
2021-04-27 10:25:00,15.14,15.14,15.11,15.14,211900.0,12.4412,12.4412,12.4166,12.4412,211900.0
2021-04-27 10:30:00,15.14,15.16,15.12,15.15,95912.0,12.4412,12.4577,12.4248,12.4495,95912.0
2021-04-27 10:35:00,15.16,15.16,15.12,15.14,80682.0,12.4577,12.4577,12.4248,12.4412,80682.0
2021-04-27 10:40:00,15.14,15.18,15.13,15.17,135668.0,12.4412,12.4741,12.433,12.4659,135668.0
2021-04-27 10:45:00,15.17,15.18,15.17,15.17,37914.0,12.4659,12.4741,12.4659,12.4659,37914.0
2021-04-27 10:50:00,15.18,15.21,15.16,15.19,367905.0,12.4741,12.4988,12.4577,12.4823,367905.0
2021-04-27 10:55:00,15.2,15.21,15.17,15.18,140434.0,12.4905,12.4988,12.4659,12.4741,140434.0
2021-04-27 11:00:00,15.19,15.21,15.18,15.2,60537.0,12.4823,12.4988,12.4741,12.4905,60537.0
2021-04-27 11:05:00,15.2,15.25,15.19,15.25,407348.0,12.4905,12.5316,12.4823,12.5316,407348.0
2021-04-27 11:10:00,15.25,15.26,15.22,15.26,51571.0,12.5316,12.5399,12.507,12.5399,51571.0
2021-04-27 11:15:00,15.26,15.26,15.25,15.25,17673.0,12.5399,12.5399,12.5316,12.5316,17673.0
2021-04-27 11:20:00,15.25,15.26,15.23,15.25,35026.0,12.5316,12.5399,12.5152,12.5316,35026.0
2021-04-27 11:25:00,15.26,15.29,15.24,15.29,934089.0,12.5399,12.5645,12.5234,12.5645,934089.0
2021-04-27 11:30:00,15.28,15.29,15.24,15.25,54081.0,12.5563,12.5645,12.5234,12.5316,54081.0
2021-04-27 11:35:00,15.26,15.27,15.24,15.26,24949.0,12.5399,12.5481,12.5234,12.5399,24949.0
2021-04-27 11:40:00,15.26,15.26,15.24,15.26,36696.0,12.5399,12.5399,12.5234,12.5399,36696.0
2021-04-27 11:45:00,15.26,15.28,15.25,15.28,37377.0,12.5399,12.5563,12.5316,12.5563,37377.0
2021-04-27 11:50:00,15.27,15.29,15.27,15.28,24039.0,12.5481,12.5645,12.5481,12.5563,24039.0
2021-04-27 11:55:00,15.29,15.32,15.27,15.31,145705.0,12.5645,12.5892,12.5481,12.5809,145705.0
2021-04-27 12:00:00,15.31,15.33,15.3,15.32,46746.0,12.5809,12.5974,12.5727,12.5892,46746.0
2021-04-27 12:05:00,15.32,15.32,15.29,15.3,44735.0,12.5892,12.5892,12.5645,12.5727,44735.0
2021-04-27 12:10:00,15.31,15.31,15.29,15.3,42914.0,12.5809,12.5809,12.5645,12.5727,42914.0
2021-04-27 12:15:00,15.31,15.31,15.19,15.2,334564.0,12.5809,12.5809,12.4823,12.4905,334564.0
2021-04-27 12:20:00,15.19,15.2,15.18,15.19,64014.0,12.4823,12.4905,12.4741,12.4823,64014.0
2021-04-27 12:25:00,15.2,15.21,15.19,15.2,42821.0,12.4905,12.4988,12.4823,12.4905,42821.0
2021-04-27 12:30:00,15.2,15.2,15.17,15.17,300156.0,12.4905,12.4905,12.4659,12.4659,300156.0
2021-04-27 12:35:00,15.17,15.17,15.15,15.15,42125.0,12.4659,12.4659,12.4495,12.4495,42125.0
2021-04-27 12:40:00,15.16,15.16,15.12,15.14,46045.0,12.4577,12.4577,12.4248,12.4412,46045.0
2021-04-27 12:45:00,15.13,15.14,15.11,15.14,37878.0,12.433,12.4412,12.4166,12.4412,37878.0
2021-04-27 12:50:00,15.13,15.14,15.12,15.13,35986.0,12.433,12.4412,12.4248,12.433,35986.0
2021-04-27 12:55:00,15.13,15.15,15.12,15.15,84671.0,12.433,12.4495,12.4248,12.4495,84671.0
2021-04-27 13:00:00,15.15,15.16,15.13,15.16,39909.0,12.4495,12.4577,12.433,12.4577,39909.0
2021-04-27 13:05:00,15.16,15.17,15.14,15.17,26138.0,12.4577,12.4659,12.4412,12.4659,26138.0
2021-04-27 13:10:00,15.16,15.17,15.14,15.15,31450.0,12.4577,12.4659,12.4412,12.4495,31450.0
2021-04-27 13:15:00,15.15,15.16,15.13,15.13,79523.0,12.4495,12.4577,12.433,12.433,79523.0
2021-04-27 13:20:00,15.14,15.14,15.09,15.11,71666.0,12.4412,12.4412,12.4002,12.4166,71666.0
2021-04-27 13:25:00,15.11,15.12,15.09,15.1,73905.0,12.4166,12.4248,12.4002,12.4084,73905.0
2021-04-27 13:30:00,15.11,15.11,15.09,15.1,48563.0,12.4166,12.4166,12.4002,12.4084,48563.0
2021-04-27 13:35:00,15.1,15.11,15.09,15.11,54067.0,12.4084,12.4166,12.4002,12.4166,54067.0
2021-04-27 13:40:00,15.11,15.12,15.1,15.11,43425.0,12.4166,12.4248,12.4084,12.4166,43425.0
2021-04-27 13:45:00,15.11,15.11,15.08,15.11,160383.0,12.4166,12.4166,12.3919,12.4166,160383.0
2021-04-27 13:50:00,15.1,15.11,15.08,15.1,180158.0,12.4084,12.4166,12.3919,12.4084,180158.0
2021-04-27 13:55:00,15.09,15.1,15.08,15.09,36528.0,12.4002,12.4084,12.3919,12.4002,36528.0
2021-04-27 14:00:00,15.08,15.09,15.05,15.05,186158.0,12.3919,12.4002,12.3673,12.3673,186158.0
2021-04-27 14:05:00,15.06,15.06,15.03,15.06,222874.0,12.3755,12.3755,12.3509,12.3755,222874.0
2021-04-27 14:10:00,15.06,15.07,15.04,15.06,104320.0,12.3755,12.3837,12.3591,12.3755,104320.0
2021-04-27 14:15:00,15.07,15.07,15.03,15.04,407836.0,12.3837,12.3837,12.3509,12.3591,407836.0
2021-04-27 14:20:00,15.03,15.06,15.02,15.06,371291.0,12.3509,12.3755,12.3426,12.3755,371291.0
2021-04-27 14:25:00,15.06,15.1,15.05,15.1,321631.0,12.3755,12.4084,12.3673,12.4084,321631.0
2021-04-27 14:30:00,15.1,15.14,15.1,15.13,340584.0,12.4084,12.4412,12.4084,12.433,340584.0
2021-04-27 14:35:00,15.14,15.16,15.13,15.15,66134.0,12.4412,12.4577,12.433,12.4495,66134.0
2021-04-27 14:40:00,15.15,15.17,15.14,15.16,300515.0,12.4495,12.4659,12.4412,12.4577,300515.0
2021-04-27 14:45:00,15.16,15.21,15.16,15.2,192082.0,12.4577,12.4988,12.4577,12.4905,192082.0
2021-04-27 14:50:00,15.21,15.21,15.19,15.21,304207.0,12.4988,12.4988,12.4823,12.4988,304207.0
2021-04-27 14:55:00,15.21,15.24,15.2,15.22,228160.0,12.4988,12.5234,12.4905,12.507,228160.0
2021-04-27 15:00:00,15.21,15.24,15.2,15.23,49297.0,12.4988,12.5234,12.4905,12.5152,49297.0
2021-04-27 15:05:00,15.23,15.26,15.23,15.24,140009.0,12.5152,12.5399,12.5152,12.5234,140009.0
2021-04-27 15:10:00,15.24,15.24,15.21,15.22,196689.0,12.5234,12.5234,12.4988,12.507,196689.0
2021-04-27 15:15:00,15.23,15.23,15.19,15.2,276221.0,12.5152,12.5152,12.4823,12.4905,276221.0
2021-04-27 15:20:00,15.2,15.22,15.19,15.19,158810.0,12.4905,12.507,12.4823,12.4823,158810.0
2021-04-27 15:25:00,15.19,15.2,15.16,15.18,51955.0,12.4823,12.4905,12.4577,12.4741,51955.0
2021-04-27 15:30:00,15.18,15.2,15.17,15.2,98329.0,12.4741,12.4905,12.4659,12.4905,98329.0
2021-04-27 15:35:00,15.2,15.21,15.18,15.19,172832.0,12.4905,12.4988,12.4741,12.4823,172832.0
2021-04-27 15:40:00,15.19,15.21,15.18,15.2,114644.0,12.4823,12.4988,12.4741,12.4905,114644.0
2021-04-27 15:45:00,15.2,15.21,15.18,15.2,235509.0,12.4905,12.4988,12.4741,12.4905,235509.0
2021-04-27 15:50:00,15.2,15.25,15.19,15.25,546980.0,12.4905,12.5316,12.4823,12.5316,546980.0
2021-04-27 15:55:00,15.24,15.25,15.19,15.2,1009057.0,12.5234,12.5316,12.4823,12.4905,1009057.0
2021-04-28 09:30:00,15.23,15.38,15.23,15.35,439822.0,12.5152,12.6385,12.5152,12.6138,439822.0
2021-04-28 09:35:00,15.35,15.39,15.34,15.37,156892.0,12.6138,12.6467,12.6056,12.6302,156892.0
2021-04-28 09:40:00,15.38,15.4,15.33,15.35,233954.0,12.6385,12.6549,12.5974,12.6138,233954.0
2021-04-28 09:45:00,15.35,15.35,15.31,15.32,194673.0,12.6138,12.6138,12.5809,12.5892,194673.0
2021-04-28 09:50:00,15.32,15.35,15.27,15.28,166906.0,12.5892,12.6138,12.5481,12.5563,166906.0
2021-04-28 09:55:00,15.28,15.29,15.23,15.25,271440.0,12.5563,12.5645,12.5152,12.5316,271440.0
2021-04-28 10:00:00,15.25,15.25,15.19,15.22,303890.0,12.5316,12.5316,12.4823,12.507,303890.0
2021-04-28 10:05:00,15.22,15.25,15.2,15.24,195003.0,12.507,12.5316,12.4905,12.5234,195003.0
2021-04-28 10:10:00,15.24,15.29,15.22,15.25,106376.0,12.5234,12.5645,12.507,12.5316,106376.0
2021-04-28 10:15:00,15.25,15.28,15.24,15.27,159195.0,12.5316,12.5563,12.5234,12.5481,159195.0
2021-04-28 10:20:00,15.26,15.27,15.23,15.25,166140.0,12.5399,12.5481,12.5152,12.5316,166140.0
2021-04-28 10:25:00,15.25,15.27,15.24,15.25,130460.0,12.5316,12.5481,12.5234,12.5316,130460.0
2021-04-28 10:30:00,15.24,15.25,15.23,15.24,49181.0,12.5234,12.5316,12.5152,12.5234,49181.0
2021-04-28 10:35:00,15.24,15.26,15.22,15.23,360936.0,12.5234,12.5399,12.507,12.5152,360936.0
2021-04-28 10:40:00,15.23,15.25,15.19,15.25,161223.0,12.5152,12.5316,12.4823,12.5316,161223.0
2021-04-28 10:45:00,15.25,15.28,15.25,15.28,268388.0,12.5316,12.5563,12.5316,12.5563,268388.0
2021-04-28 10:50:00,15.28,15.3,15.26,15.28,204234.0,12.5563,12.5727,12.5399,12.5563,204234.0
2021-04-28 10:55:00,15.29,15.31,15.28,15.3,191748.0,12.5645,12.5809,12.5563,12.5727,191748.0
2021-04-28 11:00:00,15.3,15.31,15.28,15.29,63811.0,12.5727,12.5809,12.5563,12.5645,63811.0
2021-04-28 11:05:00,15.29,15.31,15.29,15.29,40788.0,12.5645,12.5809,12.5645,12.5645,40788.0
2021-04-28 11:10:00,15.29,15.3,15.26,15.27,100533.0,12.5645,12.5727,12.5399,12.5481,100533.0
2021-04-28 11:15:00,15.27,15.29,15.26,15.29,1580720.0,12.5481,12.5645,12.5399,12.5645,1580720.0
2021-04-28 11:20:00,15.3,15.33,15.29,15.3,117180.0,12.5727,12.5974,12.5645,12.5727,117180.0
2021-04-28 11:25:00,15.3,15.31,15.29,15.31,49069.0,12.5727,12.5809,12.5645,12.5809,49069.0
2021-04-28 11:30:00,15.31,15.32,15.3,15.32,86256.0,12.5809,12.5892,12.5727,12.5892,86256.0
2021-04-28 11:35:00,15.32,15.34,15.31,15.32,41478.0,12.5892,12.6056,12.5809,12.5892,41478.0
2021-04-28 11:40:00,15.33,15.34,15.31,15.32,83514.0,12.5974,12.6056,12.5809,12.5892,83514.0
2021-04-28 11:45:00,15.32,15.35,15.32,15.34,56672.0,12.5892,12.6138,12.5892,12.6056,56672.0
2021-04-28 11:50:00,15.33,15.34,15.33,15.33,28821.0,12.5974,12.6056,12.5974,12.5974,28821.0
2021-04-28 11:55:00,15.33,15.34,15.31,15.33,70397.0,12.5974,12.6056,12.5809,12.5974,70397.0
2021-04-28 12:00:00,15.33,15.35,15.32,15.34,29048.0,12.5974,12.6138,12.5892,12.6056,29048.0
2021-04-28 12:05:00,15.35,15.35,15.32,15.33,80595.0,12.6138,12.6138,12.5892,12.5974,80595.0
2021-04-28 12:10:00,15.32,15.32,15.28,15.29,174495.0,12.5892,12.5892,12.5563,12.5645,174495.0
2021-04-28 12:15:00,15.29,15.32,15.29,15.32,69390.0,12.5645,12.5892,12.5645,12.5892,69390.0
2021-04-28 12:20:00,15.32,15.33,15.31,15.33,28071.0,12.5892,12.5974,12.5809,12.5974,28071.0
2021-04-28 12:25:00,15.33,15.34,15.31,15.32,52199.0,12.5974,12.6056,12.5809,12.5892,52199.0
2021-04-28 12:30:00,15.31,15.32,15.28,15.29,1122372.0,12.5809,12.5892,12.5563,12.5645,1122372.0
2021-04-28 12:35:00,15.28,15.3,15.27,15.29,66206.0,12.5563,12.5727,12.5481,12.5645,66206.0
2021-04-28 12:40:00,15.29,15.29,15.26,15.28,78052.0,12.5645,12.5645,12.5399,12.5563,78052.0
2021-04-28 12:45:00,15.28,15.31,15.28,15.3,54475.0,12.5563,12.5809,12.5563,12.5727,54475.0
2021-04-28 12:50:00,15.3,15.31,15.28,15.29,26941.0,12.5727,12.5809,12.5563,12.5645,26941.0
2021-04-28 12:55:00,15.29,15.3,15.27,15.27,90034.0,12.5645,12.5727,12.5481,12.5481,90034.0
2021-04-28 13:00:00,15.28,15.29,15.27,15.28,31189.0,12.5563,12.5645,12.5481,12.5563,31189.0
2021-04-28 13:05:00,15.28,15.31,15.27,15.31,27190.0,12.5563,12.5809,12.5481,12.5809,27190.0
2021-04-28 13:10:00,15.3,15.31,15.28,15.29,73452.0,12.5727,12.5809,12.5563,12.5645,73452.0
2021-04-28 13:15:00,15.28,15.31,15.28,15.31,574408.0,12.5563,12.5809,12.5563,12.5809,574408.0
2021-04-28 13:20:00,15.3,15.31,15.29,15.3,62265.0,12.5727,12.5809,12.5645,12.5727,62265.0
2021-04-28 13:25:00,15.3,15.33,15.29,15.31,75324.0,12.5727,12.5974,12.5645,12.5809,75324.0
2021-04-28 13:30:00,15.31,15.32,15.29,15.29,117653.0,12.5809,12.5892,12.5645,12.5645,117653.0
2021-04-28 13:35:00,15.29,15.3,15.27,15.28,91233.0,12.5645,12.5727,12.5481,12.5563,91233.0
2021-04-28 13:40:00,15.28,15.29,15.27,15.29,22406.0,12.5563,12.5645,12.5481,12.5645,22406.0
2021-04-28 13:45:00,15.28,15.3,15.28,15.3,23699.0,12.5563,12.5727,12.5563,12.5727,23699.0
2021-04-28 13:50:00,15.29,15.31,15.28,15.29,40143.0,12.5645,12.5809,12.5563,12.5645,40143.0
2021-04-28 13:55:00,15.29,15.3,15.27,15.28,142593.0,12.5645,12.5727,12.5481,12.5563,142593.0
2021-04-28 14:00:00,15.28,15.33,15.27,15.29,88562.0,12.5563,12.5974,12.5481,12.5645,88562.0
2021-04-28 14:05:00,15.3,15.32,15.29,15.32,30810.0,12.5727,12.5892,12.5645,12.5892,30810.0
2021-04-28 14:10:00,15.32,15.33,15.3,15.32,114683.0,12.5892,12.5974,12.5727,12.5892,114683.0
2021-04-28 14:15:00,15.32,15.33,15.28,15.29,268744.0,12.5892,12.5974,12.5563,12.5645,268744.0
2021-04-28 14:20:00,15.29,15.31,15.28,15.29,219616.0,12.5645,12.5809,12.5563,12.5645,219616.0
2021-04-28 14:25:00,15.29,15.32,15.29,15.31,677386.0,12.5645,12.5892,12.5645,12.5809,677386.0
2021-04-28 14:30:00,15.31,15.36,15.3,15.36,1177180.0,12.5809,12.622,12.5727,12.622,1177180.0
2021-04-28 14:35:00,15.36,15.38,15.32,15.32,164037.0,12.622,12.6385,12.5892,12.5892,164037.0
2021-04-28 14:40:00,15.32,15.34,15.31,15.33,76764.0,12.5892,12.6056,12.5809,12.5974,76764.0
2021-04-28 14:45:00,15.33,15.33,15.29,15.3,93670.0,12.5974,12.5974,12.5645,12.5727,93670.0
2021-04-28 14:50:00,15.29,15.34,15.29,15.32,55081.0,12.5645,12.6056,12.5645,12.5892,55081.0
2021-04-28 14:55:00,15.32,15.34,15.3,15.32,122405.0,12.5892,12.6056,12.5727,12.5892,122405.0
2021-04-28 15:00:00,15.32,15.34,15.31,15.34,136979.0,12.5892,12.6056,12.5809,12.6056,136979.0
2021-04-28 15:05:00,15.34,15.34,15.3,15.31,168866.0,12.6056,12.6056,12.5727,12.5809,168866.0
2021-04-28 15:10:00,15.32,15.32,15.28,15.32,167839.0,12.5892,12.5892,12.5563,12.5892,167839.0
2021-04-28 15:15:00,15.32,15.34,15.31,15.32,91979.0,12.5892,12.6056,12.5809,12.5892,91979.0
2021-04-28 15:20:00,15.32,15.33,15.31,15.32,596343.0,12.5892,12.5974,12.5809,12.5892,596343.0
2021-04-28 15:25:00,15.31,15.31,15.3,15.3,280548.0,12.5809,12.5809,12.5727,12.5727,280548.0
2021-04-28 15:30:00,15.31,15.31,15.29,15.29,167315.0,12.5809,12.5809,12.5645,12.5645,167315.0
2021-04-28 15:35:00,15.3,15.31,15.29,15.3,178578.0,12.5727,12.5809,12.5645,12.5727,178578.0
2021-04-28 15:40:00,15.3,15.31,15.29,15.31,175702.0,12.5727,12.5809,12.5645,12.5809,175702.0
2021-04-28 15:45:00,15.31,15.31,15.28,15.3,461237.0,12.5809,12.5809,12.5563,12.5727,461237.0
2021-04-28 15:50:00,15.31,15.32,15.28,15.29,1504989.0,12.5809,12.5892,12.5563,12.5645,1504989.0
2021-04-28 15:55:00,15.29,15.31,15.28,15.29,724278.0,12.5645,12.5809,12.5563,12.5645,724278.0
2021-04-29 09:30:00,15.5,15.59,15.46,15.49,299320.0,12.7371,12.811,12.7042,12.7289,299320.0
2021-04-29 09:35:00,15.49,15.54,15.45,15.49,87593.0,12.7289,12.7699,12.696,12.7289,87593.0
2021-04-29 09:40:00,15.49,15.5,15.43,15.48,312576.0,12.7289,12.7371,12.6795,12.7206,312576.0
2021-04-29 09:45:00,15.48,15.56,15.44,15.55,281717.0,12.7206,12.7864,12.6878,12.7782,281717.0
2021-04-29 09:50:00,15.54,15.59,15.54,15.55,137293.0,12.7699,12.811,12.7699,12.7782,137293.0
2021-04-29 09:55:00,15.55,15.61,15.55,15.58,726997.0,12.7782,12.8275,12.7782,12.8028,726997.0
2021-04-29 10:00:00,15.58,15.64,15.54,15.62,446098.0,12.8028,12.8521,12.7699,12.8357,446098.0
2021-04-29 10:05:00,15.62,15.65,15.6,15.65,185609.0,12.8357,12.8603,12.8192,12.8603,185609.0
2021-04-29 10:10:00,15.64,15.65,15.59,15.6,599424.0,12.8521,12.8603,12.811,12.8192,599424.0
2021-04-29 10:15:00,15.59,15.65,15.59,15.61,266583.0,12.811,12.8603,12.811,12.8275,266583.0
2021-04-29 10:20:00,15.61,15.64,15.59,15.63,92969.0,12.8275,12.8521,12.811,12.8439,92969.0
2021-04-29 10:25:00,15.64,15.64,15.57,15.57,91952.0,12.8521,12.8521,12.7946,12.7946,91952.0
2021-04-29 10:30:00,15.58,15.59,15.5,15.51,376659.0,12.8028,12.811,12.7371,12.7453,376659.0
2021-04-29 10:35:00,15.5,15.51,15.47,15.48,83009.0,12.7371,12.7453,12.7124,12.7206,83009.0
2021-04-29 10:40:00,15.47,15.49,15.44,15.46,109324.0,12.7124,12.7289,12.6878,12.7042,109324.0
2021-04-29 10:45:00,15.46,15.46,15.41,15.42,100974.0,12.7042,12.7042,12.6631,12.6713,100974.0
2021-04-29 10:50:00,15.42,15.47,15.42,15.44,77873.0,12.6713,12.7124,12.6713,12.6878,77873.0
2021-04-29 10:55:00,15.45,15.48,15.43,15.48,84338.0,12.696,12.7206,12.6795,12.7206,84338.0
2021-04-29 11:00:00,15.48,15.53,15.48,15.53,110856.0,12.7206,12.7617,12.7206,12.7617,110856.0
2021-04-29 11:05:00,15.53,15.55,15.52,15.55,53494.0,12.7617,12.7782,12.7535,12.7782,53494.0
2021-04-29 11:10:00,15.54,15.57,15.52,15.55,129093.0,12.7699,12.7946,12.7535,12.7782,129093.0
2021-04-29 11:15:00,15.54,15.55,15.5,15.52,82551.0,12.7699,12.7782,12.7371,12.7535,82551.0
2021-04-29 11:20:00,15.51,15.54,15.49,15.54,54309.0,12.7453,12.7699,12.7289,12.7699,54309.0
2021-04-29 11:25:00,15.53,15.56,15.51,15.56,119180.0,12.7617,12.7864,12.7453,12.7864,119180.0
2021-04-29 11:30:00,15.55,15.56,15.51,15.52,57344.0,12.7782,12.7864,12.7453,12.7535,57344.0
2021-04-29 11:35:00,15.52,15.52,15.48,15.49,48474.0,12.7535,12.7535,12.7206,12.7289,48474.0
2021-04-29 11:40:00,15.49,15.54,15.48,15.54,25333.0,12.7289,12.7699,12.7206,12.7699,25333.0
2021-04-29 11:45:00,15.54,15.54,15.51,15.52,42364.0,12.7699,12.7699,12.7453,12.7535,42364.0
2021-04-29 11:50:00,15.51,15.52,15.49,15.51,32965.0,12.7453,12.7535,12.7289,12.7453,32965.0
2021-04-29 11:55:00,15.51,15.54,15.5,15.51,54086.0,12.7453,12.7699,12.7371,12.7453,54086.0
2021-04-29 12:00:00,15.51,15.51,15.44,15.45,75649.0,12.7453,12.7453,12.6878,12.696,75649.0
2021-04-29 12:05:00,15.46,15.46,15.4,15.42,127401.0,12.7042,12.7042,12.6549,12.6713,127401.0
2021-04-29 12:10:00,15.43,15.45,15.41,15.45,55443.0,12.6795,12.696,12.6631,12.696,55443.0
2021-04-29 12:15:00,15.45,15.46,15.42,15.45,74566.0,12.696,12.7042,12.6713,12.696,74566.0
2021-04-29 12:20:00,15.45,15.46,15.42,15.43,24083.0,12.696,12.7042,12.6713,12.6795,24083.0
2021-04-29 12:25:00,15.43,15.43,15.4,15.43,26126.0,12.6795,12.6795,12.6549,12.6795,26126.0
2021-04-29 12:30:00,15.42,15.46,15.41,15.46,43246.0,12.6713,12.7042,12.6631,12.7042,43246.0
2021-04-29 12:35:00,15.46,15.47,15.42,15.44,65945.0,12.7042,12.7124,12.6713,12.6878,65945.0
2021-04-29 12:40:00,15.43,15.45,15.43,15.44,80325.0,12.6795,12.696,12.6795,12.6878,80325.0
2021-04-29 12:45:00,15.45,15.49,15.43,15.48,167982.0,12.696,12.7289,12.6795,12.7206,167982.0
2021-04-29 12:50:00,15.48,15.49,15.47,15.49,14655.0,12.7206,12.7289,12.7124,12.7289,14655.0
2021-04-29 12:55:00,15.49,15.49,15.45,15.47,47930.0,12.7289,12.7289,12.696,12.7124,47930.0
2021-04-29 13:00:00,15.46,15.48,15.45,15.46,54377.0,12.7042,12.7206,12.696,12.7042,54377.0
2021-04-29 13:05:00,15.46,15.49,15.45,15.48,34466.0,12.7042,12.7289,12.696,12.7206,34466.0
2021-04-29 13:10:00,15.48,15.5,15.47,15.5,46344.0,12.7206,12.7371,12.7124,12.7371,46344.0
2021-04-29 13:15:00,15.49,15.5,15.47,15.48,34564.0,12.7289,12.7371,12.7124,12.7206,34564.0
2021-04-29 13:20:00,15.49,15.49,15.46,15.46,18989.0,12.7289,12.7289,12.7042,12.7042,18989.0
2021-04-29 13:25:00,15.47,15.48,15.45,15.46,70578.0,12.7124,12.7206,12.696,12.7042,70578.0
2021-04-29 13:30:00,15.47,15.48,15.45,15.46,38824.0,12.7124,12.7206,12.696,12.7042,38824.0
2021-04-29 13:35:00,15.47,15.49,15.46,15.48,42821.0,12.7124,12.7289,12.7042,12.7206,42821.0
2021-04-29 13:40:00,15.48,15.49,15.45,15.49,78543.0,12.7206,12.7289,12.696,12.7289,78543.0
2021-04-29 13:45:00,15.49,15.5,15.48,15.5,15031.0,12.7289,12.7371,12.7206,12.7371,15031.0
2021-04-29 13:50:00,15.5,15.5,15.47,15.48,48089.0,12.7371,12.7371,12.7124,12.7206,48089.0
2021-04-29 13:55:00,15.47,15.48,15.44,15.45,105287.0,12.7124,12.7206,12.6878,12.696,105287.0
2021-04-29 14:00:00,15.46,15.47,15.44,15.46,42174.0,12.7042,12.7124,12.6878,12.7042,42174.0
2021-04-29 14:05:00,15.46,15.48,15.45,15.48,75334.0,12.7042,12.7206,12.696,12.7206,75334.0
2021-04-29 14:10:00,15.48,15.5,15.47,15.49,50068.0,12.7206,12.7371,12.7124,12.7289,50068.0
2021-04-29 14:15:00,15.5,15.51,15.48,15.51,49947.0,12.7371,12.7453,12.7206,12.7453,49947.0
2021-04-29 14:20:00,15.51,15.51,15.49,15.51,45380.0,12.7453,12.7453,12.7289,12.7453,45380.0
2021-04-29 14:25:00,15.51,15.51,15.48,15.5,149070.0,12.7453,12.7453,12.7206,12.7371,149070.0
2021-04-29 14:30:00,15.5,15.51,15.49,15.5,33619.0,12.7371,12.7453,12.7289,12.7371,33619.0
2021-04-29 14:35:00,15.49,15.51,15.49,15.51,32855.0,12.7289,12.7453,12.7289,12.7453,32855.0
2021-04-29 14:40:00,15.5,15.52,15.49,15.52,68842.0,12.7371,12.7535,12.7289,12.7535,68842.0
2021-04-29 14:45:00,15.52,15.54,15.51,15.52,130832.0,12.7535,12.7699,12.7453,12.7535,130832.0
2021-04-29 14:50:00,15.52,15.53,15.5,15.51,65550.0,12.7535,12.7617,12.7371,12.7453,65550.0
2021-04-29 14:55:00,15.51,15.54,15.5,15.54,55520.0,12.7453,12.7699,12.7371,12.7699,55520.0
2021-04-29 15:00:00,15.54,15.55,15.53,15.54,60739.0,12.7699,12.7782,12.7617,12.7699,60739.0
2021-04-29 15:05:00,15.53,15.54,15.52,15.53,54151.0,12.7617,12.7699,12.7535,12.7617,54151.0
2021-04-29 15:10:00,15.53,15.54,15.51,15.51,81899.0,12.7617,12.7699,12.7453,12.7453,81899.0
2021-04-29 15:15:00,15.52,15.52,15.49,15.49,84659.0,12.7535,12.7535,12.7289,12.7289,84659.0
2021-04-29 15:20:00,15.5,15.51,15.45,15.46,257528.0,12.7371,12.7453,12.696,12.7042,257528.0
2021-04-29 15:25:00,15.46,15.47,15.45,15.46,46215.0,12.7042,12.7124,12.696,12.7042,46215.0
2021-04-29 15:30:00,15.46,15.49,15.46,15.48,160139.0,12.7042,12.7289,12.7042,12.7206,160139.0
2021-04-29 15:35:00,15.48,15.48,15.46,15.47,103330.0,12.7206,12.7206,12.7042,12.7124,103330.0
2021-04-29 15:40:00,15.48,15.5,15.46,15.5,93068.0,12.7206,12.7371,12.7042,12.7371,93068.0
2021-04-29 15:45:00,15.49,15.52,15.48,15.48,172137.0,12.7289,12.7535,12.7206,12.7206,172137.0
2021-04-29 15:50:00,15.49,15.52,15.48,15.52,528187.0,12.7289,12.7535,12.7206,12.7535,528187.0
2021-04-29 15:55:00,15.52,15.52,15.47,15.5,655316.0,12.7535,12.7535,12.7124,12.7371,655316.0
2021-04-30 09:30:00,15.44,15.44,15.35,15.41,162825.0,12.6878,12.6878,12.6138,12.6631,162825.0
2021-04-30 09:35:00,15.42,15.44,15.35,15.37,141735.0,12.6713,12.6878,12.6138,12.6302,141735.0
2021-04-30 09:40:00,15.36,15.41,15.35,15.41,140552.0,12.622,12.6631,12.6138,12.6631,140552.0
2021-04-30 09:45:00,15.41,15.5,15.4,15.49,147551.0,12.6631,12.7371,12.6549,12.7289,147551.0
2021-04-30 09:50:00,15.49,15.54,15.49,15.53,184316.0,12.7289,12.7699,12.7289,12.7617,184316.0
2021-04-30 09:55:00,15.53,15.55,15.52,15.54,59012.0,12.7617,12.7782,12.7535,12.7699,59012.0
2021-04-30 10:00:00,15.54,15.6,15.51,15.59,120390.0,12.7699,12.8192,12.7453,12.811,120390.0
2021-04-30 10:05:00,15.59,15.62,15.57,15.59,161283.0,12.811,12.8357,12.7946,12.811,161283.0
2021-04-30 10:10:00,15.6,15.61,15.58,15.59,51113.0,12.8192,12.8275,12.8028,12.811,51113.0
2021-04-30 10:15:00,15.59,15.59,15.55,15.57,104540.0,12.811,12.811,12.7782,12.7946,104540.0
2021-04-30 10:20:00,15.58,15.58,15.51,15.53,291497.0,12.8028,12.8028,12.7453,12.7617,291497.0
2021-04-30 10:25:00,15.53,15.57,15.49,15.54,467845.0,12.7617,12.7946,12.7289,12.7699,467845.0
2021-04-30 10:30:00,15.54,15.57,15.51,15.53,329520.0,12.7699,12.7946,12.7453,12.7617,329520.0
2021-04-30 10:35:00,15.52,15.54,15.44,15.46,194225.0,12.7535,12.7699,12.6878,12.7042,194225.0
2021-04-30 10:40:00,15.46,15.47,15.44,15.46,65687.0,12.7042,12.7124,12.6878,12.7042,65687.0
2021-04-30 10:45:00,15.45,15.46,15.39,15.4,60713.0,12.696,12.7042,12.6467,12.6549,60713.0
2021-04-30 10:50:00,15.4,15.43,15.39,15.41,50711.0,12.6549,12.6795,12.6467,12.6631,50711.0
2021-04-30 10:55:00,15.42,15.46,15.4,15.44,88870.0,12.6713,12.7042,12.6549,12.6878,88870.0
2021-04-30 11:00:00,15.44,15.44,15.4,15.42,65365.0,12.6878,12.6878,12.6549,12.6713,65365.0
2021-04-30 11:05:00,15.43,15.46,15.41,15.42,46691.0,12.6795,12.7042,12.6631,12.6713,46691.0
2021-04-30 11:10:00,15.41,15.43,15.4,15.42,71423.0,12.6631,12.6795,12.6549,12.6713,71423.0
2021-04-30 11:15:00,15.42,15.45,15.42,15.43,71190.0,12.6713,12.696,12.6713,12.6795,71190.0
2021-04-30 11:20:00,15.43,15.45,15.42,15.44,122937.0,12.6795,12.696,12.6713,12.6878,122937.0
2021-04-30 11:25:00,15.43,15.44,15.4,15.41,67021.0,12.6795,12.6878,12.6549,12.6631,67021.0
2021-04-30 11:30:00,15.41,15.42,15.39,15.39,93769.0,12.6631,12.6713,12.6467,12.6467,93769.0
2021-04-30 11:35:00,15.4,15.41,15.38,15.39,59071.0,12.6549,12.6631,12.6385,12.6467,59071.0
2021-04-30 11:40:00,15.39,15.42,15.38,15.41,217831.0,12.6467,12.6713,12.6385,12.6631,217831.0
2021-04-30 11:45:00,15.41,15.42,15.4,15.42,51956.0,12.6631,12.6713,12.6549,12.6713,51956.0
2021-04-30 11:50:00,15.42,15.42,15.38,15.39,131973.0,12.6713,12.6713,12.6385,12.6467,131973.0
2021-04-30 11:55:00,15.39,15.41,15.38,15.4,50061.0,12.6467,12.6631,12.6385,12.6549,50061.0
2021-04-30 12:00:00,15.39,15.4,15.38,15.39,95041.0,12.6467,12.6549,12.6385,12.6467,95041.0
2021-04-30 12:05:00,15.39,15.4,15.37,15.38,139152.0,12.6467,12.6549,12.6302,12.6385,139152.0
2021-04-30 12:10:00,15.39,15.41,15.37,15.37,87561.0,12.6467,12.6631,12.6302,12.6302,87561.0
2021-04-30 12:15:00,15.37,15.38,15.33,15.36,89388.0,12.6302,12.6385,12.5974,12.622,89388.0
2021-04-30 12:20:00,15.35,15.38,15.35,15.36,77499.0,12.6138,12.6385,12.6138,12.622,77499.0
2021-04-30 12:25:00,15.36,15.38,15.34,15.38,54073.0,12.622,12.6385,12.6056,12.6385,54073.0
2021-04-30 12:30:00,15.38,15.38,15.35,15.38,81127.0,12.6385,12.6385,12.6138,12.6385,81127.0
2021-04-30 12:35:00,15.38,15.38,15.36,15.37,49037.0,12.6385,12.6385,12.622,12.6302,49037.0
2021-04-30 12:40:00,15.37,15.38,15.35,15.36,60435.0,12.6302,12.6385,12.6138,12.622,60435.0
2021-04-30 12:45:00,15.36,15.38,15.35,15.36,93072.0,12.622,12.6385,12.6138,12.622,93072.0
2021-04-30 12:50:00,15.36,15.37,15.34,15.35,49717.0,12.622,12.6302,12.6056,12.6138,49717.0
2021-04-30 12:55:00,15.35,15.38,15.34,15.38,62854.0,12.6138,12.6385,12.6056,12.6385,62854.0
2021-04-30 13:00:00,15.38,15.38,15.35,15.35,51253.0,12.6385,12.6385,12.6138,12.6138,51253.0
2021-04-30 13:05:00,15.35,15.38,15.35,15.38,50541.0,12.6138,12.6385,12.6138,12.6385,50541.0
2021-04-30 13:10:00,15.37,15.39,15.36,15.37,95259.0,12.6302,12.6467,12.622,12.6302,95259.0
2021-04-30 13:15:00,15.37,15.37,15.35,15.37,64020.0,12.6302,12.6302,12.6138,12.6302,64020.0
2021-04-30 13:20:00,15.37,15.4,15.36,15.4,75637.0,12.6302,12.6549,12.622,12.6549,75637.0
2021-04-30 13:25:00,15.39,15.39,15.38,15.39,19180.0,12.6467,12.6467,12.6385,12.6467,19180.0
2021-04-30 13:30:00,15.39,15.41,15.38,15.41,74850.0,12.6467,12.6631,12.6385,12.6631,74850.0
2021-04-30 13:35:00,15.41,15.44,15.4,15.44,105128.0,12.6631,12.6878,12.6549,12.6878,105128.0
2021-04-30 13:40:00,15.44,15.45,15.42,15.44,69391.0,12.6878,12.696,12.6713,12.6878,69391.0
2021-04-30 13:45:00,15.44,15.44,15.39,15.42,89688.0,12.6878,12.6878,12.6467,12.6713,89688.0
2021-04-30 13:50:00,15.41,15.41,15.37,15.39,66121.0,12.6631,12.6631,12.6302,12.6467,66121.0
2021-04-30 13:55:00,15.38,15.39,15.35,15.38,56491.0,12.6385,12.6467,12.6138,12.6385,56491.0
2021-04-30 14:00:00,15.38,15.38,15.34,15.35,103598.0,12.6385,12.6385,12.6056,12.6138,103598.0
2021-04-30 14:05:00,15.35,15.37,15.34,15.37,73410.0,12.6138,12.6302,12.6056,12.6302,73410.0
2021-04-30 14:10:00,15.36,15.39,15.35,15.39,78554.0,12.622,12.6467,12.6138,12.6467,78554.0
2021-04-30 14:15:00,15.39,15.4,15.38,15.4,50841.0,12.6467,12.6549,12.6385,12.6549,50841.0
2021-04-30 14:20:00,15.4,15.44,15.38,15.41,760505.0,12.6549,12.6878,12.6385,12.6631,760505.0
2021-04-30 14:25:00,15.41,15.43,15.4,15.43,243218.0,12.6631,12.6795,12.6549,12.6795,243218.0
2021-04-30 14:30:00,15.43,15.47,15.43,15.44,265425.0,12.6795,12.7124,12.6795,12.6878,265425.0
2021-04-30 14:35:00,15.45,15.45,15.42,15.43,81392.0,12.696,12.696,12.6713,12.6795,81392.0
2021-04-30 14:40:00,15.43,15.44,15.42,15.43,68138.0,12.6795,12.6878,12.6713,12.6795,68138.0
2021-04-30 14:45:00,15.43,15.43,15.41,15.43,86993.0,12.6795,12.6795,12.6631,12.6795,86993.0
2021-04-30 14:50:00,15.43,15.43,15.41,15.42,160622.0,12.6795,12.6795,12.6631,12.6713,160622.0
2021-04-30 14:55:00,15.43,15.43,15.38,15.39,102704.0,12.6795,12.6795,12.6385,12.6467,102704.0
2021-04-30 15:00:00,15.39,15.41,15.38,15.38,79412.0,12.6467,12.6631,12.6385,12.6385,79412.0
2021-04-30 15:05:00,15.38,15.39,15.37,15.38,56935.0,12.6385,12.6467,12.6302,12.6385,56935.0
2021-04-30 15:10:00,15.38,15.4,15.37,15.38,81792.0,12.6385,12.6549,12.6302,12.6385,81792.0
2021-04-30 15:15:00,15.37,15.38,15.35,15.36,94332.0,12.6302,12.6385,12.6138,12.622,94332.0
2021-04-30 15:20:00,15.36,15.39,15.35,15.39,93539.0,12.622,12.6467,12.6138,12.6467,93539.0
2021-04-30 15:25:00,15.39,15.41,15.38,15.41,97242.0,12.6467,12.6631,12.6385,12.6631,97242.0
2021-04-30 15:30:00,15.41,15.41,15.38,15.39,136583.0,12.6631,12.6631,12.6385,12.6467,136583.0
2021-04-30 15:35:00,15.4,15.41,15.37,15.39,165283.0,12.6549,12.6631,12.6302,12.6467,165283.0
2021-04-30 15:40:00,15.38,15.38,15.35,15.35,104695.0,12.6385,12.6385,12.6138,12.6138,104695.0
2021-04-30 15:45:00,15.35,15.4,15.34,15.4,292977.0,12.6138,12.6549,12.6056,12.6549,292977.0
2021-04-30 15:50:00,15.38,15.4,15.31,15.32,962504.0,12.6385,12.6549,12.5809,12.5892,962504.0
2021-04-30 15:55:00,15.32,15.34,15.29,15.32,1388234.0,12.5892,12.6056,12.5645,12.5892,1388234.0
2021-05-03 09:30:00,15.48,15.55,15.39,15.41,350084.0,12.7206,12.7782,12.6467,12.6631,350084.0
2021-05-03 09:35:00,15.41,15.44,15.39,15.42,373148.0,12.6631,12.6878,12.6467,12.6713,373148.0
2021-05-03 09:40:00,15.43,15.52,15.42,15.46,114772.0,12.6795,12.7535,12.6713,12.7042,114772.0
2021-05-03 09:45:00,15.46,15.47,15.39,15.45,167947.0,12.7042,12.7124,12.6467,12.696,167947.0
2021-05-03 09:50:00,15.45,15.49,15.39,15.42,168524.0,12.696,12.7289,12.6467,12.6713,168524.0
2021-05-03 09:55:00,15.43,15.45,15.39,15.41,198146.0,12.6795,12.696,12.6467,12.6631,198146.0
2021-05-03 10:00:00,15.4,15.4,15.33,15.36,170349.0,12.6549,12.6549,12.5974,12.622,170349.0
2021-05-03 10:05:00,15.36,15.37,15.32,15.33,160220.0,12.622,12.6302,12.5892,12.5974,160220.0
2021-05-03 10:10:00,15.34,15.36,15.3,15.31,186853.0,12.6056,12.622,12.5727,12.5809,186853.0
2021-05-03 10:15:00,15.31,15.33,15.3,15.31,144396.0,12.5809,12.5974,12.5727,12.5809,144396.0
2021-05-03 10:20:00,15.31,15.31,15.27,15.28,135314.0,12.5809,12.5809,12.5481,12.5563,135314.0
2021-05-03 10:25:00,15.28,15.3,15.24,15.26,186023.0,12.5563,12.5727,12.5234,12.5399,186023.0
2021-05-03 10:30:00,15.27,15.3,15.25,15.28,56752.0,12.5481,12.5727,12.5316,12.5563,56752.0
2021-05-03 10:35:00,15.29,15.32,15.28,15.29,76110.0,12.5645,12.5892,12.5563,12.5645,76110.0
2021-05-03 10:40:00,15.29,15.34,15.29,15.33,47328.0,12.5645,12.6056,12.5645,12.5974,47328.0
2021-05-03 10:45:00,15.32,15.34,15.29,15.3,128353.0,12.5892,12.6056,12.5645,12.5727,128353.0
2021-05-03 10:50:00,15.3,15.34,15.28,15.33,61428.0,12.5727,12.6056,12.5563,12.5974,61428.0
2021-05-03 10:55:00,15.33,15.34,15.31,15.34,54805.0,12.5974,12.6056,12.5809,12.6056,54805.0
2021-05-03 11:00:00,15.33,15.34,15.31,15.33,58815.0,12.5974,12.6056,12.5809,12.5974,58815.0
2021-05-03 11:05:00,15.33,15.37,15.33,15.35,62639.0,12.5974,12.6302,12.5974,12.6138,62639.0
2021-05-03 11:10:00,15.36,15.4,15.35,15.4,89669.0,12.622,12.6549,12.6138,12.6549,89669.0
2021-05-03 11:15:00,15.39,15.42,15.39,15.41,57697.0,12.6467,12.6713,12.6467,12.6631,57697.0
2021-05-03 11:20:00,15.42,15.44,15.41,15.43,113004.0,12.6713,12.6878,12.6631,12.6795,113004.0
2021-05-03 11:25:00,15.43,15.43,15.37,15.37,119904.0,12.6795,12.6795,12.6302,12.6302,119904.0
2021-05-03 11:30:00,15.38,15.38,15.36,15.36,21830.0,12.6385,12.6385,12.622,12.622,21830.0
2021-05-03 11:35:00,15.36,15.39,15.36,15.38,60292.0,12.622,12.6467,12.622,12.6385,60292.0
2021-05-03 11:40:00,15.39,15.39,15.37,15.38,29285.0,12.6467,12.6467,12.6302,12.6385,29285.0
2021-05-03 11:45:00,15.37,15.4,15.37,15.39,41227.0,12.6302,12.6549,12.6302,12.6467,41227.0
2021-05-03 11:50:00,15.4,15.4,15.37,15.37,57406.0,12.6549,12.6549,12.6302,12.6302,57406.0
2021-05-03 11:55:00,15.37,15.39,15.36,15.37,18549.0,12.6302,12.6467,12.622,12.6302,18549.0
2021-05-03 12:00:00,15.38,15.4,15.38,15.4,19443.0,12.6385,12.6549,12.6385,12.6549,19443.0
2021-05-03 12:05:00,15.4,15.4,15.37,15.38,84760.0,12.6549,12.6549,12.6302,12.6385,84760.0
2021-05-03 12:10:00,15.38,15.39,15.37,15.39,690772.0,12.6385,12.6467,12.6302,12.6467,690772.0
2021-05-03 12:15:00,15.39,15.41,15.38,15.4,38430.0,12.6467,12.6631,12.6385,12.6549,38430.0
2021-05-03 12:20:00,15.4,15.4,15.38,15.4,54458.0,12.6549,12.6549,12.6385,12.6549,54458.0
2021-05-03 12:25:00,15.4,15.42,15.39,15.42,50345.0,12.6549,12.6713,12.6467,12.6713,50345.0
2021-05-03 12:30:00,15.42,15.42,15.41,15.42,37209.0,12.6713,12.6713,12.6631,12.6713,37209.0
2021-05-03 12:35:00,15.41,15.41,15.38,15.39,84385.0,12.6631,12.6631,12.6385,12.6467,84385.0
2021-05-03 12:40:00,15.39,15.4,15.38,15.39,60720.0,12.6467,12.6549,12.6385,12.6467,60720.0
2021-05-03 12:45:00,15.39,15.4,15.38,15.4,34942.0,12.6467,12.6549,12.6385,12.6549,34942.0
2021-05-03 12:50:00,15.4,15.4,15.37,15.39,63239.0,12.6549,12.6549,12.6302,12.6467,63239.0
2021-05-03 12:55:00,15.39,15.4,15.37,15.38,20124.0,12.6467,12.6549,12.6302,12.6385,20124.0
2021-05-03 13:00:00,15.38,15.39,15.37,15.39,41221.0,12.6385,12.6467,12.6302,12.6467,41221.0
2021-05-03 13:05:00,15.39,15.4,15.38,15.39,76268.0,12.6467,12.6549,12.6385,12.6467,76268.0
2021-05-03 13:10:00,15.39,15.4,15.38,15.39,51827.0,12.6467,12.6549,12.6385,12.6467,51827.0
2021-05-03 13:15:00,15.39,15.4,15.39,15.4,30627.0,12.6467,12.6549,12.6467,12.6549,30627.0
2021-05-03 13:20:00,15.4,15.41,15.39,15.41,57559.0,12.6549,12.6631,12.6467,12.6631,57559.0
2021-05-03 13:25:00,15.41,15.43,15.4,15.42,53657.0,12.6631,12.6795,12.6549,12.6713,53657.0
2021-05-03 13:30:00,15.42,15.43,15.41,15.41,41832.0,12.6713,12.6795,12.6631,12.6631,41832.0
2021-05-03 13:35:00,15.42,15.42,15.4,15.41,42261.0,12.6713,12.6713,12.6549,12.6631,42261.0
2021-05-03 13:40:00,15.41,15.42,15.4,15.41,49776.0,12.6631,12.6713,12.6549,12.6631,49776.0
2021-05-03 13:45:00,15.41,15.42,15.4,15.41,60955.0,12.6631,12.6713,12.6549,12.6631,60955.0
2021-05-03 13:50:00,15.41,15.43,15.4,15.43,54186.0,12.6631,12.6795,12.6549,12.6795,54186.0
2021-05-03 13:55:00,15.43,15.44,15.42,15.44,127826.0,12.6795,12.6878,12.6713,12.6878,127826.0
2021-05-03 14:00:00,15.44,15.44,15.43,15.43,63399.0,12.6878,12.6878,12.6795,12.6795,63399.0
2021-05-03 14:05:00,15.44,15.45,15.42,15.45,111092.0,12.6878,12.696,12.6713,12.696,111092.0
2021-05-03 14:10:00,15.45,15.45,15.43,15.44,61853.0,12.696,12.696,12.6795,12.6878,61853.0
2021-05-03 14:15:00,15.44,15.44,15.43,15.44,30465.0,12.6878,12.6878,12.6795,12.6878,30465.0
2021-05-03 14:20:00,15.44,15.47,15.43,15.46,80246.0,12.6878,12.7124,12.6795,12.7042,80246.0
2021-05-03 14:25:00,15.46,15.49,15.46,15.48,72169.0,12.7042,12.7289,12.7042,12.7206,72169.0
2021-05-03 14:30:00,15.48,15.5,15.47,15.48,86514.0,12.7206,12.7371,12.7124,12.7206,86514.0
2021-05-03 14:35:00,15.48,15.5,15.46,15.47,77243.0,12.7206,12.7371,12.7042,12.7124,77243.0
2021-05-03 14:40:00,15.47,15.49,15.46,15.48,58412.0,12.7124,12.7289,12.7042,12.7206,58412.0
2021-05-03 14:45:00,15.48,15.49,15.46,15.46,44640.0,12.7206,12.7289,12.7042,12.7042,44640.0
2021-05-03 14:50:00,15.47,15.49,15.46,15.49,63669.0,12.7124,12.7289,12.7042,12.7289,63669.0
2021-05-03 14:55:00,15.49,15.49,15.46,15.46,78063.0,12.7289,12.7289,12.7042,12.7042,78063.0
2021-05-03 15:00:00,15.46,15.47,15.43,15.43,157824.0,12.7042,12.7124,12.6795,12.6795,157824.0
2021-05-03 15:05:00,15.44,15.46,15.43,15.46,78202.0,12.6878,12.7042,12.6795,12.7042,78202.0
2021-05-03 15:10:00,15.46,15.46,15.44,15.45,50708.0,12.7042,12.7042,12.6878,12.696,50708.0
2021-05-03 15:15:00,15.45,15.45,15.43,15.44,67025.0,12.696,12.696,12.6795,12.6878,67025.0
2021-05-03 15:20:00,15.44,15.45,15.42,15.43,147349.0,12.6878,12.696,12.6713,12.6795,147349.0
2021-05-03 15:25:00,15.43,15.43,15.42,15.43,33113.0,12.6795,12.6795,12.6713,12.6795,33113.0
2021-05-03 15:30:00,15.43,15.44,15.42,15.43,168695.0,12.6795,12.6878,12.6713,12.6795,168695.0
2021-05-03 15:35:00,15.43,15.44,15.4,15.4,211991.0,12.6795,12.6878,12.6549,12.6549,211991.0
2021-05-03 15:40:00,15.41,15.42,15.39,15.4,221388.0,12.6631,12.6713,12.6467,12.6549,221388.0
2021-05-03 15:45:00,15.4,15.4,15.38,15.39,181199.0,12.6549,12.6549,12.6385,12.6467,181199.0
2021-05-03 15:50:00,15.38,15.38,15.34,15.36,471517.0,12.6385,12.6385,12.6056,12.622,471517.0
2021-05-03 15:55:00,15.36,15.36,15.32,15.33,623144.0,12.622,12.622,12.5892,12.5974,623144.0
2021-05-04 09:30:00,15.29,15.43,15.28,15.42,226293.0,12.5645,12.6795,12.5563,12.6713,226293.0
2021-05-04 09:35:00,15.42,15.45,15.36,15.42,83222.0,12.6713,12.696,12.622,12.6713,83222.0
2021-05-04 09:40:00,15.41,15.41,15.3,15.33,190689.0,12.6631,12.6631,12.5727,12.5974,190689.0
2021-05-04 09:45:00,15.32,15.33,15.24,15.26,65945.0,12.5892,12.5974,12.5234,12.5399,65945.0
2021-05-04 09:50:00,15.26,15.26,15.2,15.24,87630.0,12.5399,12.5399,12.4905,12.5234,87630.0
2021-05-04 09:55:00,15.23,15.25,15.18,15.19,65507.0,12.5152,12.5316,12.4741,12.4823,65507.0
2021-05-04 10:00:00,15.19,15.19,15.12,15.15,84566.0,12.4823,12.4823,12.4248,12.4495,84566.0
2021-05-04 10:05:00,15.13,15.16,15.11,15.15,46005.0,12.433,12.4577,12.4166,12.4495,46005.0
2021-05-04 10:10:00,15.15,15.16,15.11,15.13,252506.0,12.4495,12.4577,12.4166,12.433,252506.0
2021-05-04 10:15:00,15.13,15.18,15.09,15.18,169907.0,12.433,12.4741,12.4002,12.4741,169907.0
2021-05-04 10:20:00,15.18,15.27,15.16,15.26,287043.0,12.4741,12.5481,12.4577,12.5399,287043.0
2021-05-04 10:25:00,15.26,15.31,15.24,15.29,228306.0,12.5399,12.5809,12.5234,12.5645,228306.0
2021-05-04 10:30:00,15.29,15.32,15.25,15.26,79433.0,12.5645,12.5892,12.5316,12.5399,79433.0
2021-05-04 10:35:00,15.27,15.34,15.26,15.33,73942.0,12.5481,12.6056,12.5399,12.5974,73942.0
2021-05-04 10:40:00,15.34,15.38,15.32,15.37,213941.0,12.6056,12.6385,12.5892,12.6302,213941.0
2021-05-04 10:45:00,15.36,15.38,15.31,15.34,134943.0,12.622,12.6385,12.5809,12.6056,134943.0
2021-05-04 10:50:00,15.34,15.34,15.26,15.29,201978.0,12.6056,12.6056,12.5399,12.5645,201978.0
2021-05-04 10:55:00,15.28,15.3,15.23,15.23,102913.0,12.5563,12.5727,12.5152,12.5152,102913.0
2021-05-04 11:00:00,15.24,15.26,15.21,15.24,74160.0,12.5234,12.5399,12.4988,12.5234,74160.0
2021-05-04 11:05:00,15.24,15.25,15.21,15.25,92109.0,12.5234,12.5316,12.4988,12.5316,92109.0
2021-05-04 11:10:00,15.25,15.25,15.2,15.21,91899.0,12.5316,12.5316,12.4905,12.4988,91899.0
2021-05-04 11:15:00,15.21,15.25,15.19,15.24,94229.0,12.4988,12.5316,12.4823,12.5234,94229.0
2021-05-04 11:20:00,15.24,15.27,15.22,15.25,73261.0,12.5234,12.5481,12.507,12.5316,73261.0
2021-05-04 11:25:00,15.25,15.32,15.24,15.31,86926.0,12.5316,12.5892,12.5234,12.5809,86926.0
2021-05-04 11:30:00,15.31,15.34,15.3,15.33,305939.0,12.5809,12.6056,12.5727,12.5974,305939.0
2021-05-04 11:35:00,15.33,15.39,15.32,15.38,126090.0,12.5974,12.6467,12.5892,12.6385,126090.0
2021-05-04 11:40:00,15.38,15.39,15.35,15.38,83166.0,12.6385,12.6467,12.6138,12.6385,83166.0
2021-05-04 11:45:00,15.38,15.38,15.33,15.34,246867.0,12.6385,12.6385,12.5974,12.6056,246867.0
2021-05-04 11:50:00,15.35,15.37,15.32,15.34,196430.0,12.6138,12.6302,12.5892,12.6056,196430.0
2021-05-04 11:55:00,15.34,15.35,15.32,15.35,102887.0,12.6056,12.6138,12.5892,12.6138,102887.0
2021-05-04 12:00:00,15.34,15.4,15.34,15.4,90834.0,12.6056,12.6549,12.6056,12.6549,90834.0
2021-05-04 12:05:00,15.39,15.4,15.37,15.39,102656.0,12.6467,12.6549,12.6302,12.6467,102656.0
2021-05-04 12:10:00,15.39,15.46,15.38,15.46,78708.0,12.6467,12.7042,12.6385,12.7042,78708.0
2021-05-04 12:15:00,15.46,15.47,15.44,15.46,53583.0,12.7042,12.7124,12.6878,12.7042,53583.0
2021-05-04 12:20:00,15.47,15.48,15.45,15.46,79233.0,12.7124,12.7206,12.696,12.7042,79233.0
2021-05-04 12:25:00,15.46,15.48,15.45,15.48,97653.0,12.7042,12.7206,12.696,12.7206,97653.0
2021-05-04 12:30:00,15.47,15.48,15.43,15.43,87819.0,12.7124,12.7206,12.6795,12.6795,87819.0
2021-05-04 12:35:00,15.44,15.47,15.43,15.46,52683.0,12.6878,12.7124,12.6795,12.7042,52683.0
2021-05-04 12:40:00,15.46,15.46,15.44,15.46,66689.0,12.7042,12.7042,12.6878,12.7042,66689.0
2021-05-04 12:45:00,15.46,15.46,15.43,15.45,84947.0,12.7042,12.7042,12.6795,12.696,84947.0
2021-05-04 12:50:00,15.44,15.46,15.41,15.42,74319.0,12.6878,12.7042,12.6631,12.6713,74319.0
2021-05-04 12:55:00,15.42,15.43,15.4,15.41,61300.0,12.6713,12.6795,12.6549,12.6631,61300.0
2021-05-04 13:00:00,15.41,15.41,15.39,15.41,52843.0,12.6631,12.6631,12.6467,12.6631,52843.0
2021-05-04 13:05:00,15.41,15.42,15.39,15.39,51751.0,12.6631,12.6713,12.6467,12.6467,51751.0
2021-05-04 13:10:00,15.39,15.42,15.38,15.41,75755.0,12.6467,12.6713,12.6385,12.6631,75755.0
2021-05-04 13:15:00,15.41,15.42,15.39,15.41,59753.0,12.6631,12.6713,12.6467,12.6631,59753.0
2021-05-04 13:20:00,15.4,15.43,15.4,15.41,54875.0,12.6549,12.6795,12.6549,12.6631,54875.0
2021-05-04 13:25:00,15.41,15.43,15.39,15.42,74334.0,12.6631,12.6795,12.6467,12.6713,74334.0
2021-05-04 13:30:00,15.42,15.43,15.4,15.42,62978.0,12.6713,12.6795,12.6549,12.6713,62978.0
2021-05-04 13:35:00,15.42,15.43,15.4,15.41,101638.0,12.6713,12.6795,12.6549,12.6631,101638.0
2021-05-04 13:40:00,15.42,15.42,15.4,15.41,84627.0,12.6713,12.6713,12.6549,12.6631,84627.0
2021-05-04 13:45:00,15.41,15.42,15.38,15.41,112003.0,12.6631,12.6713,12.6385,12.6631,112003.0
2021-05-04 13:50:00,15.4,15.41,15.38,15.39,51388.0,12.6549,12.6631,12.6385,12.6467,51388.0
2021-05-04 13:55:00,15.39,15.44,15.38,15.42,105695.0,12.6467,12.6878,12.6385,12.6713,105695.0
2021-05-04 14:00:00,15.43,15.43,15.39,15.42,134409.0,12.6795,12.6795,12.6467,12.6713,134409.0
2021-05-04 14:05:00,15.42,15.44,15.4,15.43,114588.0,12.6713,12.6878,12.6549,12.6795,114588.0
2021-05-04 14:10:00,15.43,15.45,15.42,15.45,132934.0,12.6795,12.696,12.6713,12.696,132934.0
2021-05-04 14:15:00,15.45,15.45,15.43,15.44,27538.0,12.696,12.696,12.6795,12.6878,27538.0
2021-05-04 14:20:00,15.44,15.45,15.39,15.42,132765.0,12.6878,12.696,12.6467,12.6713,132765.0
2021-05-04 14:25:00,15.43,15.45,15.42,15.45,47218.0,12.6795,12.696,12.6713,12.696,47218.0
2021-05-04 14:30:00,15.44,15.46,15.43,15.45,106998.0,12.6878,12.7042,12.6795,12.696,106998.0
2021-05-04 14:35:00,15.45,15.46,15.41,15.42,83914.0,12.696,12.7042,12.6631,12.6713,83914.0
2021-05-04 14:40:00,15.42,15.44,15.4,15.43,77290.0,12.6713,12.6878,12.6549,12.6795,77290.0
2021-05-04 14:45:00,15.43,15.45,15.4,15.41,52363.0,12.6795,12.696,12.6549,12.6631,52363.0
2021-05-04 14:50:00,15.41,15.43,15.4,15.43,68213.0,12.6631,12.6795,12.6549,12.6795,68213.0
2021-05-04 14:55:00,15.43,15.44,15.38,15.39,110087.0,12.6795,12.6878,12.6385,12.6467,110087.0
2021-05-04 15:00:00,15.39,15.41,15.36,15.4,106304.0,12.6467,12.6631,12.622,12.6549,106304.0
2021-05-04 15:05:00,15.39,15.4,15.37,15.38,56392.0,12.6467,12.6549,12.6302,12.6385,56392.0
2021-05-04 15:10:00,15.38,15.39,15.36,15.38,68222.0,12.6385,12.6467,12.622,12.6385,68222.0
2021-05-04 15:15:00,15.37,15.38,15.35,15.36,57356.0,12.6302,12.6385,12.6138,12.622,57356.0
2021-05-04 15:20:00,15.36,15.37,15.34,15.37,92972.0,12.622,12.6302,12.6056,12.6302,92972.0
2021-05-04 15:25:00,15.36,15.4,15.36,15.39,163263.0,12.622,12.6549,12.622,12.6467,163263.0
2021-05-04 15:30:00,15.39,15.42,15.37,15.42,183212.0,12.6467,12.6713,12.6302,12.6713,183212.0
2021-05-04 15:35:00,15.42,15.43,15.4,15.42,158191.0,12.6713,12.6795,12.6549,12.6713,158191.0
2021-05-04 15:40:00,15.42,15.42,15.38,15.39,265658.0,12.6713,12.6713,12.6385,12.6467,265658.0
2021-05-04 15:45:00,15.38,15.41,15.37,15.39,402589.0,12.6385,12.6631,12.6302,12.6467,402589.0
2021-05-04 15:50:00,15.4,15.45,15.39,15.45,611925.0,12.6549,12.696,12.6467,12.696,611925.0
2021-05-04 15:55:00,15.44,15.48,15.43,15.48,1298187.0,12.6878,12.7206,12.6795,12.7206,1298187.0
2021-05-05 09:30:00,15.48,15.48,15.33,15.35,250605.0,12.7206,12.7206,12.5974,12.6138,250605.0
2021-05-05 09:35:00,15.35,15.39,15.29,15.35,149982.0,12.6138,12.6467,12.5645,12.6138,149982.0
2021-05-05 09:40:00,15.35,15.43,15.32,15.43,73524.0,12.6138,12.6795,12.5892,12.6795,73524.0
2021-05-05 09:45:00,15.42,15.47,15.42,15.46,73820.0,12.6713,12.7124,12.6713,12.7042,73820.0
2021-05-05 09:50:00,15.46,15.51,15.46,15.48,52764.0,12.7042,12.7453,12.7042,12.7206,52764.0
2021-05-05 09:55:00,15.49,15.51,15.47,15.51,52504.0,12.7289,12.7453,12.7124,12.7453,52504.0
2021-05-05 10:00:00,15.51,15.54,15.44,15.48,133932.0,12.7453,12.7699,12.6878,12.7206,133932.0
2021-05-05 10:05:00,15.48,15.49,15.44,15.48,70309.0,12.7206,12.7289,12.6878,12.7206,70309.0
2021-05-05 10:10:00,15.48,15.51,15.47,15.49,74105.0,12.7206,12.7453,12.7124,12.7289,74105.0
2021-05-05 10:15:00,15.49,15.51,15.46,15.5,73312.0,12.7289,12.7453,12.7042,12.7371,73312.0
2021-05-05 10:20:00,15.5,15.54,15.49,15.51,103353.0,12.7371,12.7699,12.7289,12.7453,103353.0
2021-05-05 10:25:00,15.51,15.52,15.45,15.46,51354.0,12.7453,12.7535,12.696,12.7042,51354.0
2021-05-05 10:30:00,15.46,15.47,15.4,15.44,113820.0,12.7042,12.7124,12.6549,12.6878,113820.0
2021-05-05 10:35:00,15.43,15.5,15.43,15.49,57409.0,12.6795,12.7371,12.6795,12.7289,57409.0
2021-05-05 10:40:00,15.49,15.53,15.47,15.53,62597.0,12.7289,12.7617,12.7124,12.7617,62597.0
2021-05-05 10:45:00,15.53,15.55,15.51,15.54,62975.0,12.7617,12.7782,12.7453,12.7699,62975.0
2021-05-05 10:50:00,15.55,15.56,15.53,15.55,49819.0,12.7782,12.7864,12.7617,12.7782,49819.0
2021-05-05 10:55:00,15.56,15.58,15.55,15.57,39963.0,12.7864,12.8028,12.7782,12.7946,39963.0
2021-05-05 11:00:00,15.57,15.62,15.56,15.6,75035.0,12.7946,12.8357,12.7864,12.8192,75035.0
2021-05-05 11:05:00,15.61,15.65,15.6,15.63,39411.0,12.8275,12.8603,12.8192,12.8439,39411.0
2021-05-05 11:10:00,15.62,15.65,15.62,15.63,30547.0,12.8357,12.8603,12.8357,12.8439,30547.0
2021-05-05 11:15:00,15.64,15.65,15.62,15.63,28766.0,12.8521,12.8603,12.8357,12.8439,28766.0
2021-05-05 11:20:00,15.63,15.67,15.62,15.67,81128.0,12.8439,12.8768,12.8357,12.8768,81128.0
2021-05-05 11:25:00,15.67,15.69,15.66,15.67,48612.0,12.8768,12.8932,12.8686,12.8768,48612.0
2021-05-05 11:30:00,15.67,15.68,15.65,15.67,61526.0,12.8768,12.885,12.8603,12.8768,61526.0
2021-05-05 11:35:00,15.67,15.7,15.66,15.69,44611.0,12.8768,12.9014,12.8686,12.8932,44611.0
2021-05-05 11:40:00,15.69,15.69,15.66,15.68,31158.0,12.8932,12.8932,12.8686,12.885,31158.0
2021-05-05 11:45:00,15.68,15.7,15.66,15.68,32143.0,12.885,12.9014,12.8686,12.885,32143.0
2021-05-05 11:50:00,15.68,15.69,15.65,15.67,24497.0,12.885,12.8932,12.8603,12.8768,24497.0
2021-05-05 11:55:00,15.67,15.69,15.66,15.69,27634.0,12.8768,12.8932,12.8686,12.8932,27634.0
2021-05-05 12:00:00,15.69,15.7,15.66,15.67,28358.0,12.8932,12.9014,12.8686,12.8768,28358.0
2021-05-05 12:05:00,15.67,15.69,15.66,15.68,31150.0,12.8768,12.8932,12.8686,12.885,31150.0
2021-05-05 12:10:00,15.67,15.68,15.65,15.66,52068.0,12.8768,12.885,12.8603,12.8686,52068.0
2021-05-05 12:15:00,15.66,15.67,15.64,15.64,43403.0,12.8686,12.8768,12.8521,12.8521,43403.0
2021-05-05 12:20:00,15.64,15.64,15.6,15.61,59764.0,12.8521,12.8521,12.8192,12.8275,59764.0
2021-05-05 12:25:00,15.61,15.65,15.6,15.64,39491.0,12.8275,12.8603,12.8192,12.8521,39491.0
2021-05-05 12:30:00,15.64,15.65,15.61,15.61,158135.0,12.8521,12.8603,12.8275,12.8275,158135.0
2021-05-05 12:35:00,15.61,15.62,15.6,15.61,10199.0,12.8275,12.8357,12.8192,12.8275,10199.0
2021-05-05 12:40:00,15.61,15.62,15.6,15.61,20337.0,12.8275,12.8357,12.8192,12.8275,20337.0
2021-05-05 12:45:00,15.61,15.62,15.58,15.59,19909.0,12.8275,12.8357,12.8028,12.811,19909.0
2021-05-05 12:50:00,15.59,15.59,15.55,15.56,203402.0,12.811,12.811,12.7782,12.7864,203402.0
2021-05-05 12:55:00,15.57,15.59,15.56,15.59,20916.0,12.7946,12.811,12.7864,12.811,20916.0
2021-05-05 13:00:00,15.58,15.6,15.57,15.57,28849.0,12.8028,12.8192,12.7946,12.7946,28849.0
2021-05-05 13:05:00,15.57,15.61,15.57,15.6,26300.0,12.7946,12.8275,12.7946,12.8192,26300.0
2021-05-05 13:10:00,15.59,15.6,15.58,15.6,19088.0,12.811,12.8192,12.8028,12.8192,19088.0
2021-05-05 13:15:00,15.59,15.61,15.59,15.61,27761.0,12.811,12.8275,12.811,12.8275,27761.0
2021-05-05 13:20:00,15.6,15.63,15.59,15.62,30083.0,12.8192,12.8439,12.811,12.8357,30083.0
2021-05-05 13:25:00,15.62,15.63,15.59,15.6,35494.0,12.8357,12.8439,12.811,12.8192,35494.0
2021-05-05 13:30:00,15.6,15.6,15.57,15.57,40324.0,12.8192,12.8192,12.7946,12.7946,40324.0
2021-05-05 13:35:00,15.58,15.59,15.57,15.59,72548.0,12.8028,12.811,12.7946,12.811,72548.0
2021-05-05 13:40:00,15.58,15.59,15.56,15.58,22860.0,12.8028,12.811,12.7864,12.8028,22860.0
2021-05-05 13:45:00,15.57,15.58,15.56,15.57,64851.0,12.7946,12.8028,12.7864,12.7946,64851.0
2021-05-05 13:50:00,15.58,15.6,15.57,15.6,30721.0,12.8028,12.8192,12.7946,12.8192,30721.0
2021-05-05 13:55:00,15.6,15.62,15.59,15.61,26215.0,12.8192,12.8357,12.811,12.8275,26215.0
2021-05-05 14:00:00,15.62,15.62,15.6,15.62,30290.0,12.8357,12.8357,12.8192,12.8357,30290.0
2021-05-05 14:05:00,15.61,15.62,15.6,15.61,45080.0,12.8275,12.8357,12.8192,12.8275,45080.0
2021-05-05 14:10:00,15.61,15.64,15.6,15.63,45220.0,12.8275,12.8521,12.8192,12.8439,45220.0
2021-05-05 14:15:00,15.64,15.66,15.63,15.66,51605.0,12.8521,12.8686,12.8439,12.8686,51605.0
2021-05-05 14:20:00,15.65,15.67,15.64,15.65,48798.0,12.8603,12.8768,12.8521,12.8603,48798.0
2021-05-05 14:25:00,15.65,15.66,15.63,15.65,63688.0,12.8603,12.8686,12.8439,12.8603,63688.0
2021-05-05 14:30:00,15.65,15.66,15.63,15.64,66303.0,12.8603,12.8686,12.8439,12.8521,66303.0
2021-05-05 14:35:00,15.64,15.66,15.63,15.63,53637.0,12.8521,12.8686,12.8439,12.8439,53637.0
2021-05-05 14:40:00,15.64,15.64,15.61,15.61,28710.0,12.8521,12.8521,12.8275,12.8275,28710.0
2021-05-05 14:45:00,15.61,15.65,15.6,15.64,33353.0,12.8275,12.8603,12.8192,12.8521,33353.0
2021-05-05 14:50:00,15.64,15.64,15.6,15.61,35822.0,12.8521,12.8521,12.8192,12.8275,35822.0
2021-05-05 14:55:00,15.61,15.63,15.6,15.62,70897.0,12.8275,12.8439,12.8192,12.8357,70897.0
2021-05-05 15:00:00,15.62,15.62,15.57,15.58,134287.0,12.8357,12.8357,12.7946,12.8028,134287.0
2021-05-05 15:05:00,15.58,15.61,15.57,15.59,113432.0,12.8028,12.8275,12.7946,12.811,113432.0
2021-05-05 15:10:00,15.58,15.61,15.58,15.6,41891.0,12.8028,12.8275,12.8028,12.8192,41891.0
2021-05-05 15:15:00,15.6,15.6,15.57,15.59,95830.0,12.8192,12.8192,12.7946,12.811,95830.0
2021-05-05 15:20:00,15.59,15.6,15.57,15.59,52714.0,12.811,12.8192,12.7946,12.811,52714.0
2021-05-05 15:25:00,15.58,15.6,15.57,15.59,71178.0,12.8028,12.8192,12.7946,12.811,71178.0
2021-05-05 15:30:00,15.59,15.6,15.57,15.58,98148.0,12.811,12.8192,12.7946,12.8028,98148.0
2021-05-05 15:35:00,15.58,15.6,15.57,15.58,105568.0,12.8028,12.8192,12.7946,12.8028,105568.0
2021-05-05 15:40:00,15.58,15.58,15.55,15.56,120310.0,12.8028,12.8028,12.7782,12.7864,120310.0
2021-05-05 15:45:00,15.56,15.58,15.55,15.56,140766.0,12.7864,12.8028,12.7782,12.7864,140766.0
2021-05-05 15:50:00,15.55,15.56,15.53,15.56,154806.0,12.7782,12.7864,12.7617,12.7864,154806.0
2021-05-05 15:55:00,15.56,15.57,15.54,15.56,343965.0,12.7864,12.7946,12.7699,12.7864,343965.0
2021-05-06 09:30:00,15.67,15.71,15.6,15.61,196444.0,12.8768,12.9096,12.8192,12.8275,196444.0
2021-05-06 09:35:00,15.61,15.68,15.6,15.64,96337.0,12.8275,12.885,12.8192,12.8521,96337.0
2021-05-06 09:40:00,15.63,15.65,15.58,15.61,103480.0,12.8439,12.8603,12.8028,12.8275,103480.0
2021-05-06 09:45:00,15.61,15.62,15.55,15.57,144244.0,12.8275,12.8357,12.7782,12.7946,144244.0
2021-05-06 09:50:00,15.56,15.59,15.54,15.58,88148.0,12.7864,12.811,12.7699,12.8028,88148.0
2021-05-06 09:55:00,15.57,15.58,15.5,15.51,143718.0,12.7946,12.8028,12.7371,12.7453,143718.0
2021-05-06 10:00:00,15.51,15.52,15.46,15.48,139348.0,12.7453,12.7535,12.7042,12.7206,139348.0
2021-05-06 10:05:00,15.47,15.48,15.42,15.44,166185.0,12.7124,12.7206,12.6713,12.6878,166185.0
2021-05-06 10:10:00,15.45,15.47,15.41,15.46,130556.0,12.696,12.7124,12.6631,12.7042,130556.0
2021-05-06 10:15:00,15.46,15.47,15.41,15.43,87840.0,12.7042,12.7124,12.6631,12.6795,87840.0
2021-05-06 10:20:00,15.43,15.46,15.42,15.43,62012.0,12.6795,12.7042,12.6713,12.6795,62012.0
2021-05-06 10:25:00,15.44,15.45,15.42,15.44,61054.0,12.6878,12.696,12.6713,12.6878,61054.0
2021-05-06 10:30:00,15.44,15.47,15.43,15.47,44602.0,12.6878,12.7124,12.6795,12.7124,44602.0
2021-05-06 10:35:00,15.47,15.5,15.47,15.5,35372.0,12.7124,12.7371,12.7124,12.7371,35372.0
2021-05-06 10:40:00,15.49,15.51,15.46,15.48,49557.0,12.7289,12.7453,12.7042,12.7206,49557.0
2021-05-06 10:45:00,15.48,15.52,15.46,15.47,84457.0,12.7206,12.7535,12.7042,12.7124,84457.0
2021-05-06 10:50:00,15.47,15.5,15.47,15.47,50189.0,12.7124,12.7371,12.7124,12.7124,50189.0
2021-05-06 10:55:00,15.48,15.51,15.47,15.49,73739.0,12.7206,12.7453,12.7124,12.7289,73739.0
2021-05-06 11:00:00,15.5,15.5,15.47,15.49,23544.0,12.7371,12.7371,12.7124,12.7289,23544.0
2021-05-06 11:05:00,15.49,15.51,15.46,15.49,62642.0,12.7289,12.7453,12.7042,12.7289,62642.0
2021-05-06 11:10:00,15.49,15.5,15.48,15.5,38742.0,12.7289,12.7371,12.7206,12.7371,38742.0
2021-05-06 11:15:00,15.5,15.52,15.48,15.52,30005.0,12.7371,12.7535,12.7206,12.7535,30005.0
2021-05-06 11:20:00,15.51,15.55,15.51,15.54,60047.0,12.7453,12.7782,12.7453,12.7699,60047.0
2021-05-06 11:25:00,15.53,15.55,15.53,15.54,42394.0,12.7617,12.7782,12.7617,12.7699,42394.0
2021-05-06 11:30:00,15.54,15.56,15.53,15.55,59719.0,12.7699,12.7864,12.7617,12.7782,59719.0
2021-05-06 11:35:00,15.56,15.58,15.55,15.57,50516.0,12.7864,12.8028,12.7782,12.7946,50516.0
2021-05-06 11:40:00,15.58,15.59,15.56,15.58,63997.0,12.8028,12.811,12.7864,12.8028,63997.0
2021-05-06 11:45:00,15.58,15.58,15.55,15.56,48689.0,12.8028,12.8028,12.7782,12.7864,48689.0
2021-05-06 11:50:00,15.56,15.59,15.55,15.57,78040.0,12.7864,12.811,12.7782,12.7946,78040.0
2021-05-06 11:55:00,15.57,15.58,15.56,15.56,48061.0,12.7946,12.8028,12.7864,12.7864,48061.0
2021-05-06 12:00:00,15.56,15.57,15.55,15.56,56678.0,12.7864,12.7946,12.7782,12.7864,56678.0
2021-05-06 12:05:00,15.56,15.58,15.55,15.56,45623.0,12.7864,12.8028,12.7782,12.7864,45623.0
2021-05-06 12:10:00,15.56,15.57,15.55,15.56,31343.0,12.7864,12.7946,12.7782,12.7864,31343.0
2021-05-06 12:15:00,15.56,15.58,15.56,15.57,31548.0,12.7864,12.8028,12.7864,12.7946,31548.0
2021-05-06 12:20:00,15.57,15.58,15.56,15.58,24813.0,12.7946,12.8028,12.7864,12.8028,24813.0
2021-05-06 12:25:00,15.58,15.6,15.57,15.58,98843.0,12.8028,12.8192,12.7946,12.8028,98843.0
2021-05-06 12:30:00,15.58,15.59,15.53,15.54,52378.0,12.8028,12.811,12.7617,12.7699,52378.0
2021-05-06 12:35:00,15.54,15.54,15.49,15.51,58662.0,12.7699,12.7699,12.7289,12.7453,58662.0
2021-05-06 12:40:00,15.51,15.53,15.51,15.53,28084.0,12.7453,12.7617,12.7453,12.7617,28084.0
2021-05-06 12:45:00,15.52,15.52,15.49,15.5,50146.0,12.7535,12.7535,12.7289,12.7371,50146.0
2021-05-06 12:50:00,15.5,15.51,15.48,15.48,65843.0,12.7371,12.7453,12.7206,12.7206,65843.0
2021-05-06 12:55:00,15.48,15.49,15.47,15.49,26965.0,12.7206,12.7289,12.7124,12.7289,26965.0
2021-05-06 13:00:00,15.49,15.51,15.49,15.5,20856.0,12.7289,12.7453,12.7289,12.7371,20856.0
2021-05-06 13:05:00,15.5,15.52,15.49,15.52,52543.0,12.7371,12.7535,12.7289,12.7535,52543.0
2021-05-06 13:10:00,15.51,15.55,15.51,15.53,53310.0,12.7453,12.7782,12.7453,12.7617,53310.0
2021-05-06 13:15:00,15.54,15.54,15.52,15.53,26258.0,12.7699,12.7699,12.7535,12.7617,26258.0
2021-05-06 13:20:00,15.53,15.55,15.51,15.53,45178.0,12.7617,12.7782,12.7453,12.7617,45178.0
2021-05-06 13:25:00,15.52,15.54,15.51,15.53,17768.0,12.7535,12.7699,12.7453,12.7617,17768.0
2021-05-06 13:30:00,15.53,15.54,15.51,15.52,38642.0,12.7617,12.7699,12.7453,12.7535,38642.0
2021-05-06 13:35:00,15.52,15.54,15.51,15.53,25996.0,12.7535,12.7699,12.7453,12.7617,25996.0
2021-05-06 13:40:00,15.53,15.56,15.53,15.56,45155.0,12.7617,12.7864,12.7617,12.7864,45155.0
2021-05-06 13:45:00,15.56,15.57,15.53,15.54,85807.0,12.7864,12.7946,12.7617,12.7699,85807.0
2021-05-06 13:50:00,15.54,15.57,15.54,15.54,92641.0,12.7699,12.7946,12.7699,12.7699,92641.0
2021-05-06 13:55:00,15.54,15.55,15.53,15.53,23476.0,12.7699,12.7782,12.7617,12.7617,23476.0
2021-05-06 14:00:00,15.54,15.54,15.51,15.53,28781.0,12.7699,12.7699,12.7453,12.7617,28781.0
2021-05-06 14:05:00,15.52,15.55,15.52,15.54,49785.0,12.7535,12.7782,12.7535,12.7699,49785.0
2021-05-06 14:10:00,15.54,15.56,15.49,15.53,67176.0,12.7699,12.7864,12.7289,12.7617,67176.0
2021-05-06 14:15:00,15.53,15.54,15.51,15.53,30684.0,12.7617,12.7699,12.7453,12.7617,30684.0
2021-05-06 14:20:00,15.52,15.53,15.5,15.53,42969.0,12.7535,12.7617,12.7371,12.7617,42969.0
2021-05-06 14:25:00,15.53,15.53,15.49,15.49,54554.0,12.7617,12.7617,12.7289,12.7289,54554.0
2021-05-06 14:30:00,15.5,15.5,15.46,15.47,50969.0,12.7371,12.7371,12.7042,12.7124,50969.0
2021-05-06 14:35:00,15.47,15.49,15.46,15.47,61917.0,12.7124,12.7289,12.7042,12.7124,61917.0
2021-05-06 14:40:00,15.48,15.49,15.47,15.48,111799.0,12.7206,12.7289,12.7124,12.7206,111799.0
2021-05-06 14:45:00,15.49,15.51,15.48,15.51,85511.0,12.7289,12.7453,12.7206,12.7453,85511.0
2021-05-06 14:50:00,15.51,15.53,15.5,15.52,123651.0,12.7453,12.7617,12.7371,12.7535,123651.0
2021-05-06 14:55:00,15.53,15.55,15.52,15.54,48087.0,12.7617,12.7782,12.7535,12.7699,48087.0
2021-05-06 15:00:00,15.54,15.57,15.53,15.57,44473.0,12.7699,12.7946,12.7617,12.7946,44473.0
2021-05-06 15:05:00,15.57,15.58,15.56,15.57,37401.0,12.7946,12.8028,12.7864,12.7946,37401.0
2021-05-06 15:10:00,15.57,15.61,15.56,15.59,133024.0,12.7946,12.8275,12.7864,12.811,133024.0
2021-05-06 15:15:00,15.59,15.6,15.57,15.58,36591.0,12.811,12.8192,12.7946,12.8028,36591.0
2021-05-06 15:20:00,15.58,15.61,15.58,15.61,81421.0,12.8028,12.8275,12.8028,12.8275,81421.0
2021-05-06 15:25:00,15.61,15.64,15.6,15.63,75713.0,12.8275,12.8521,12.8192,12.8439,75713.0
2021-05-06 15:30:00,15.63,15.64,15.61,15.63,91173.0,12.8439,12.8521,12.8275,12.8439,91173.0
2021-05-06 15:35:00,15.64,15.65,15.63,15.65,74319.0,12.8521,12.8603,12.8439,12.8603,74319.0
2021-05-06 15:40:00,15.65,15.66,15.64,15.65,124649.0,12.8603,12.8686,12.8521,12.8603,124649.0
2021-05-06 15:45:00,15.65,15.68,15.64,15.67,108655.0,12.8603,12.885,12.8521,12.8768,108655.0
2021-05-06 15:50:00,15.67,15.71,15.66,15.69,366806.0,12.8768,12.9096,12.8686,12.8932,366806.0
2021-05-06 15:55:00,15.69,15.73,15.68,15.72,409036.0,12.8932,12.9261,12.885,12.9179,409036.0
2021-05-07 09:30:00,15.38,15.47,15.31,15.45,534747.0,12.6385,12.7124,12.5809,12.696,534747.0
2021-05-07 09:35:00,15.45,15.53,15.42,15.53,241523.0,12.696,12.7617,12.6713,12.7617,241523.0
2021-05-07 09:40:00,15.53,15.62,15.53,15.61,165011.0,12.7617,12.8357,12.7617,12.8275,165011.0
2021-05-07 09:45:00,15.61,15.65,15.58,15.65,133302.0,12.8275,12.8603,12.8028,12.8603,133302.0
2021-05-07 09:50:00,15.65,15.65,15.55,15.56,183516.0,12.8603,12.8603,12.7782,12.7864,183516.0
2021-05-07 09:55:00,15.57,15.57,15.52,15.53,135795.0,12.7946,12.7946,12.7535,12.7617,135795.0
2021-05-07 10:00:00,15.54,15.62,15.54,15.57,66994.0,12.7699,12.8357,12.7699,12.7946,66994.0
2021-05-07 10:05:00,15.58,15.64,15.57,15.63,102969.0,12.8028,12.8521,12.7946,12.8439,102969.0
2021-05-07 10:10:00,15.63,15.67,15.62,15.64,67401.0,12.8439,12.8768,12.8357,12.8521,67401.0
2021-05-07 10:15:00,15.64,15.67,15.61,15.63,109886.0,12.8521,12.8768,12.8275,12.8439,109886.0
2021-05-07 10:20:00,15.63,15.64,15.59,15.59,74076.0,12.8439,12.8521,12.811,12.811,74076.0
2021-05-07 10:25:00,15.6,15.63,15.58,15.61,129397.0,12.8192,12.8439,12.8028,12.8275,129397.0
2021-05-07 10:30:00,15.61,15.62,15.57,15.59,68074.0,12.8275,12.8357,12.7946,12.811,68074.0
2021-05-07 10:35:00,15.59,15.64,15.59,15.64,44777.0,12.811,12.8521,12.811,12.8521,44777.0
2021-05-07 10:40:00,15.64,15.67,15.62,15.66,127340.0,12.8521,12.8768,12.8357,12.8686,127340.0
2021-05-07 10:45:00,15.66,15.67,15.64,15.66,38750.0,12.8686,12.8768,12.8521,12.8686,38750.0
2021-05-07 10:50:00,15.66,15.68,15.66,15.67,45106.0,12.8686,12.885,12.8686,12.8768,45106.0
2021-05-07 10:55:00,15.67,15.68,15.63,15.66,40581.0,12.8768,12.885,12.8439,12.8686,40581.0
2021-05-07 11:00:00,15.66,15.66,15.62,15.63,39298.0,12.8686,12.8686,12.8357,12.8439,39298.0
2021-05-07 11:05:00,15.63,15.65,15.62,15.64,33498.0,12.8439,12.8603,12.8357,12.8521,33498.0
2021-05-07 11:10:00,15.64,15.64,15.6,15.62,64306.0,12.8521,12.8521,12.8192,12.8357,64306.0
2021-05-07 11:15:00,15.62,15.64,15.6,15.62,22694.0,12.8357,12.8521,12.8192,12.8357,22694.0
2021-05-07 11:20:00,15.62,15.62,15.59,15.62,115761.0,12.8357,12.8357,12.811,12.8357,115761.0
2021-05-07 11:25:00,15.61,15.62,15.59,15.59,53290.0,12.8275,12.8357,12.811,12.811,53290.0
2021-05-07 11:30:00,15.59,15.62,15.58,15.62,40258.0,12.811,12.8357,12.8028,12.8357,40258.0
2021-05-07 11:35:00,15.62,15.63,15.6,15.61,39254.0,12.8357,12.8439,12.8192,12.8275,39254.0
2021-05-07 11:40:00,15.62,15.64,15.61,15.62,58331.0,12.8357,12.8521,12.8275,12.8357,58331.0
2021-05-07 11:45:00,15.62,15.63,15.59,15.63,70752.0,12.8357,12.8439,12.811,12.8439,70752.0
2021-05-07 11:50:00,15.63,15.67,15.63,15.66,42569.0,12.8439,12.8768,12.8439,12.8686,42569.0
2021-05-07 11:55:00,15.66,15.66,15.64,15.65,45433.0,12.8686,12.8686,12.8521,12.8603,45433.0
2021-05-07 12:00:00,15.64,15.67,15.64,15.67,25017.0,12.8521,12.8768,12.8521,12.8768,25017.0
2021-05-07 12:05:00,15.67,15.69,15.66,15.68,41570.0,12.8768,12.8932,12.8686,12.885,41570.0
2021-05-07 12:10:00,15.68,15.69,15.67,15.68,35062.0,12.885,12.8932,12.8768,12.885,35062.0
2021-05-07 12:15:00,15.68,15.7,15.67,15.7,26709.0,12.885,12.9014,12.8768,12.9014,26709.0
2021-05-07 12:20:00,15.7,15.73,15.69,15.71,80095.0,12.9014,12.9261,12.8932,12.9096,80095.0
2021-05-07 12:25:00,15.71,15.73,15.7,15.72,43861.0,12.9096,12.9261,12.9014,12.9179,43861.0
2021-05-07 12:30:00,15.73,15.73,15.71,15.72,18238.0,12.9261,12.9261,12.9096,12.9179,18238.0
2021-05-07 12:35:00,15.72,15.74,15.71,15.72,62450.0,12.9179,12.9343,12.9096,12.9179,62450.0
2021-05-07 12:40:00,15.71,15.74,15.7,15.74,100787.0,12.9096,12.9343,12.9014,12.9343,100787.0
2021-05-07 12:45:00,15.73,15.74,15.71,15.72,79151.0,12.9261,12.9343,12.9096,12.9179,79151.0
2021-05-07 12:50:00,15.72,15.76,15.72,15.76,205062.0,12.9179,12.9507,12.9179,12.9507,205062.0
2021-05-07 12:55:00,15.76,15.77,15.74,15.76,55764.0,12.9507,12.9589,12.9343,12.9507,55764.0
2021-05-07 13:00:00,15.76,15.79,15.75,15.78,64711.0,12.9507,12.9754,12.9425,12.9672,64711.0
2021-05-07 13:05:00,15.78,15.78,15.76,15.77,68361.0,12.9672,12.9672,12.9507,12.9589,68361.0
2021-05-07 13:10:00,15.77,15.78,15.76,15.77,62161.0,12.9589,12.9672,12.9507,12.9589,62161.0
2021-05-07 13:15:00,15.76,15.77,15.74,15.76,52069.0,12.9507,12.9589,12.9343,12.9507,52069.0
2021-05-07 13:20:00,15.76,15.79,15.75,15.77,148748.0,12.9507,12.9754,12.9425,12.9589,148748.0
2021-05-07 13:25:00,15.77,15.78,15.75,15.76,35380.0,12.9589,12.9672,12.9425,12.9507,35380.0
2021-05-07 13:30:00,15.76,15.77,15.75,15.77,49767.0,12.9507,12.9589,12.9425,12.9589,49767.0
2021-05-07 13:35:00,15.77,15.78,15.75,15.77,64879.0,12.9589,12.9672,12.9425,12.9589,64879.0
2021-05-07 13:40:00,15.77,15.79,15.76,15.77,72740.0,12.9589,12.9754,12.9507,12.9589,72740.0
2021-05-07 13:45:00,15.76,15.78,15.76,15.78,67974.0,12.9507,12.9672,12.9507,12.9672,67974.0
2021-05-07 13:50:00,15.78,15.8,15.77,15.79,42280.0,12.9672,12.9836,12.9589,12.9754,42280.0
2021-05-07 13:55:00,15.79,15.8,15.76,15.79,122347.0,12.9754,12.9836,12.9507,12.9754,122347.0
2021-05-07 14:00:00,15.79,15.79,15.74,15.77,102952.0,12.9754,12.9754,12.9343,12.9589,102952.0
2021-05-07 14:05:00,15.78,15.79,15.76,15.79,67814.0,12.9672,12.9754,12.9507,12.9754,67814.0
2021-05-07 14:10:00,15.79,15.8,15.77,15.79,92035.0,12.9754,12.9836,12.9589,12.9754,92035.0
2021-05-07 14:15:00,15.79,15.81,15.78,15.79,48291.0,12.9754,12.9918,12.9672,12.9754,48291.0
2021-05-07 14:20:00,15.79,15.8,15.77,15.8,36599.0,12.9754,12.9836,12.9589,12.9836,36599.0
2021-05-07 14:25:00,15.79,15.81,15.78,15.79,41133.0,12.9754,12.9918,12.9672,12.9754,41133.0
2021-05-07 14:30:00,15.79,15.81,15.79,15.81,30205.0,12.9754,12.9918,12.9754,12.9918,30205.0
2021-05-07 14:35:00,15.8,15.82,15.78,15.8,72052.0,12.9836,13.0,12.9672,12.9836,72052.0
2021-05-07 14:40:00,15.8,15.8,15.77,15.78,68436.0,12.9836,12.9836,12.9589,12.9672,68436.0
2021-05-07 14:45:00,15.79,15.8,15.77,15.77,46509.0,12.9754,12.9836,12.9589,12.9589,46509.0
2021-05-07 14:50:00,15.77,15.78,15.76,15.76,38301.0,12.9589,12.9672,12.9507,12.9507,38301.0
2021-05-07 14:55:00,15.76,15.79,15.76,15.78,37559.0,12.9507,12.9754,12.9507,12.9672,37559.0
2021-05-07 15:00:00,15.78,15.79,15.76,15.79,48971.0,12.9672,12.9754,12.9507,12.9754,48971.0
2021-05-07 15:05:00,15.79,15.8,15.77,15.78,83966.0,12.9754,12.9836,12.9589,12.9672,83966.0
2021-05-07 15:10:00,15.78,15.79,15.77,15.78,23564.0,12.9672,12.9754,12.9589,12.9672,23564.0
2021-05-07 15:15:00,15.78,15.79,15.77,15.79,36677.0,12.9672,12.9754,12.9589,12.9754,36677.0
2021-05-07 15:20:00,15.79,15.8,15.78,15.79,67716.0,12.9754,12.9836,12.9672,12.9754,67716.0
2021-05-07 15:25:00,15.79,15.8,15.77,15.78,79240.0,12.9754,12.9836,12.9589,12.9672,79240.0
2021-05-07 15:30:00,15.79,15.81,15.78,15.79,92403.0,12.9754,12.9918,12.9672,12.9754,92403.0
2021-05-07 15:35:00,15.79,15.8,15.77,15.78,116525.0,12.9754,12.9836,12.9589,12.9672,116525.0
2021-05-07 15:40:00,15.78,15.79,15.78,15.79,57129.0,12.9672,12.9754,12.9672,12.9754,57129.0
2021-05-07 15:45:00,15.78,15.8,15.77,15.78,195143.0,12.9672,12.9836,12.9589,12.9672,195143.0
2021-05-07 15:50:00,15.78,15.79,15.77,15.79,293513.0,12.9672,12.9754,12.9589,12.9754,293513.0
2021-05-07 15:55:00,15.79,15.81,15.78,15.8,457713.0,12.9754,12.9918,12.9672,12.9836,457713.0
2021-05-10 09:30:00,15.97,16.03,15.86,16.0,469142.0,13.1233,13.1726,13.0329,13.1479,469142.0
2021-05-10 09:35:00,15.99,15.99,15.94,15.99,130633.0,13.1397,13.1397,13.0986,13.1397,130633.0
2021-05-10 09:40:00,15.99,15.99,15.93,15.95,119641.0,13.1397,13.1397,13.0904,13.1069,119641.0
2021-05-10 09:45:00,15.95,15.95,15.88,15.89,219919.0,13.1069,13.1069,13.0493,13.0576,219919.0
2021-05-10 09:50:00,15.89,15.92,15.86,15.91,113258.0,13.0576,13.0822,13.0329,13.074,113258.0
2021-05-10 09:55:00,15.91,15.92,15.87,15.91,108429.0,13.074,13.0822,13.0411,13.074,108429.0
2021-05-10 10:00:00,15.9,15.95,15.87,15.94,210354.0,13.0658,13.1069,13.0411,13.0986,210354.0
2021-05-10 10:05:00,15.94,15.98,15.91,15.97,132388.0,13.0986,13.1315,13.074,13.1233,132388.0
2021-05-10 10:10:00,15.97,16.01,15.97,16.0,143102.0,13.1233,13.1562,13.1233,13.1479,143102.0
2021-05-10 10:15:00,16.0,16.01,15.94,15.95,122725.0,13.1479,13.1562,13.0986,13.1069,122725.0
2021-05-10 10:20:00,15.95,15.99,15.94,15.95,118155.0,13.1069,13.1397,13.0986,13.1069,118155.0
2021-05-10 10:25:00,15.95,15.97,15.92,15.93,67393.0,13.1069,13.1233,13.0822,13.0904,67393.0
2021-05-10 10:30:00,15.92,15.92,15.88,15.88,137778.0,13.0822,13.0822,13.0493,13.0493,137778.0
2021-05-10 10:35:00,15.88,15.89,15.86,15.88,178728.0,13.0493,13.0576,13.0329,13.0493,178728.0
2021-05-10 10:40:00,15.89,15.91,15.86,15.87,187458.0,13.0576,13.074,13.0329,13.0411,187458.0
2021-05-10 10:45:00,15.88,15.89,15.86,15.87,149578.0,13.0493,13.0576,13.0329,13.0411,149578.0
2021-05-10 10:50:00,15.87,15.92,15.86,15.92,289317.0,13.0411,13.0822,13.0329,13.0822,289317.0
2021-05-10 10:55:00,15.91,15.96,15.9,15.94,77716.0,13.074,13.1151,13.0658,13.0986,77716.0
2021-05-10 11:00:00,15.94,15.98,15.93,15.97,67225.0,13.0986,13.1315,13.0904,13.1233,67225.0
2021-05-10 11:05:00,15.97,15.98,15.96,15.97,68115.0,13.1233,13.1315,13.1151,13.1233,68115.0
2021-05-10 11:10:00,15.97,16.0,15.96,15.97,50667.0,13.1233,13.1479,13.1151,13.1233,50667.0
2021-05-10 11:15:00,15.98,15.99,15.94,15.99,52792.0,13.1315,13.1397,13.0986,13.1397,52792.0
2021-05-10 11:20:00,15.99,16.01,15.98,15.99,90574.0,13.1397,13.1562,13.1315,13.1397,90574.0
2021-05-10 11:25:00,15.98,16.01,15.96,16.0,84026.0,13.1315,13.1562,13.1151,13.1479,84026.0
2021-05-10 11:30:00,16.0,16.03,16.0,16.03,53737.0,13.1479,13.1726,13.1479,13.1726,53737.0
2021-05-10 11:35:00,16.02,16.04,16.01,16.04,95886.0,13.1644,13.1808,13.1562,13.1808,95886.0
2021-05-10 11:40:00,16.03,16.04,16.0,16.0,69043.0,13.1726,13.1808,13.1479,13.1479,69043.0
2021-05-10 11:45:00,16.0,16.0,15.97,15.98,42503.0,13.1479,13.1479,13.1233,13.1315,42503.0
2021-05-10 11:50:00,15.98,15.98,15.96,15.98,24665.0,13.1315,13.1315,13.1151,13.1315,24665.0
2021-05-10 11:55:00,15.97,16.0,15.97,15.99,59504.0,13.1233,13.1479,13.1233,13.1397,59504.0
2021-05-10 12:00:00,15.99,16.01,15.98,16.0,60812.0,13.1397,13.1562,13.1315,13.1479,60812.0
2021-05-10 12:05:00,15.99,16.0,15.98,16.0,34816.0,13.1397,13.1479,13.1315,13.1479,34816.0
2021-05-10 12:10:00,15.99,16.0,15.96,15.97,74393.0,13.1397,13.1479,13.1151,13.1233,74393.0
2021-05-10 12:15:00,15.97,15.98,15.95,15.98,57659.0,13.1233,13.1315,13.1069,13.1315,57659.0
2021-05-10 12:20:00,15.98,15.98,15.96,15.98,22640.0,13.1315,13.1315,13.1151,13.1315,22640.0
2021-05-10 12:25:00,15.98,15.99,15.94,15.96,63838.0,13.1315,13.1397,13.0986,13.1151,63838.0
2021-05-10 12:30:00,15.96,15.98,15.95,15.98,13691.0,13.1151,13.1315,13.1069,13.1315,13691.0
2021-05-10 12:35:00,15.98,15.99,15.98,15.99,15425.0,13.1315,13.1397,13.1315,13.1397,15425.0
2021-05-10 12:40:00,15.99,16.0,15.97,15.97,65020.0,13.1397,13.1479,13.1233,13.1233,65020.0
2021-05-10 12:45:00,15.98,15.99,15.97,15.99,30838.0,13.1315,13.1397,13.1233,13.1397,30838.0
2021-05-10 12:50:00,15.99,15.99,15.96,15.97,26609.0,13.1397,13.1397,13.1151,13.1233,26609.0
2021-05-10 12:55:00,15.97,15.98,15.96,15.98,32456.0,13.1233,13.1315,13.1151,13.1315,32456.0
2021-05-10 13:00:00,15.98,15.99,15.96,15.97,57309.0,13.1315,13.1397,13.1151,13.1233,57309.0
2021-05-10 13:05:00,15.97,15.97,15.94,15.96,148808.0,13.1233,13.1233,13.0986,13.1151,148808.0
2021-05-10 13:10:00,15.96,15.98,15.95,15.97,34455.0,13.1151,13.1315,13.1069,13.1233,34455.0
2021-05-10 13:15:00,15.97,15.97,15.94,15.96,69501.0,13.1233,13.1233,13.0986,13.1151,69501.0
2021-05-10 13:20:00,15.96,15.98,15.96,15.98,65311.0,13.1151,13.1315,13.1151,13.1315,65311.0
2021-05-10 13:25:00,15.98,15.99,15.95,15.96,65137.0,13.1315,13.1397,13.1069,13.1151,65137.0
2021-05-10 13:30:00,15.96,15.98,15.95,15.98,72680.0,13.1151,13.1315,13.1069,13.1315,72680.0
2021-05-10 13:35:00,15.98,15.98,15.93,15.95,41478.0,13.1315,13.1315,13.0904,13.1069,41478.0
2021-05-10 13:40:00,15.95,15.96,15.92,15.93,139466.0,13.1069,13.1151,13.0822,13.0904,139466.0
2021-05-10 13:45:00,15.93,15.95,15.93,15.95,28301.0,13.0904,13.1069,13.0904,13.1069,28301.0
2021-05-10 13:50:00,15.95,15.96,15.94,15.96,29516.0,13.1069,13.1151,13.0986,13.1151,29516.0
2021-05-10 13:55:00,15.96,15.98,15.94,15.97,88508.0,13.1151,13.1315,13.0986,13.1233,88508.0
2021-05-10 14:00:00,15.97,16.0,15.96,15.99,78776.0,13.1233,13.1479,13.1151,13.1397,78776.0
2021-05-10 14:05:00,16.0,16.0,15.97,15.99,47303.0,13.1479,13.1479,13.1233,13.1397,47303.0
2021-05-10 14:10:00,15.99,16.02,15.98,16.0,81855.0,13.1397,13.1644,13.1315,13.1479,81855.0
2021-05-10 14:15:00,16.01,16.01,15.94,15.97,179078.0,13.1562,13.1562,13.0986,13.1233,179078.0
2021-05-10 14:20:00,15.97,15.97,15.91,15.97,65420.0,13.1233,13.1233,13.074,13.1233,65420.0
2021-05-10 14:25:00,15.97,15.97,15.94,15.96,70453.0,13.1233,13.1233,13.0986,13.1151,70453.0
2021-05-10 14:30:00,15.96,15.96,15.92,15.95,97209.0,13.1151,13.1151,13.0822,13.1069,97209.0
2021-05-10 14:35:00,15.94,15.95,15.9,15.91,121227.0,13.0986,13.1069,13.0658,13.074,121227.0
2021-05-10 14:40:00,15.91,15.92,15.89,15.91,132390.0,13.074,13.0822,13.0576,13.074,132390.0
2021-05-10 14:45:00,15.91,15.91,15.87,15.88,77790.0,13.074,13.074,13.0411,13.0493,77790.0
2021-05-10 14:50:00,15.88,15.88,15.85,15.87,187822.0,13.0493,13.0493,13.0247,13.0411,187822.0
2021-05-10 14:55:00,15.87,15.89,15.85,15.89,66667.0,13.0411,13.0576,13.0247,13.0576,66667.0
2021-05-10 15:00:00,15.89,15.91,15.88,15.9,138715.0,13.0576,13.074,13.0493,13.0658,138715.0
2021-05-10 15:05:00,15.9,15.9,15.86,15.89,93369.0,13.0658,13.0658,13.0329,13.0576,93369.0
2021-05-10 15:10:00,15.89,15.9,15.88,15.88,168588.0,13.0576,13.0658,13.0493,13.0493,168588.0
2021-05-10 15:15:00,15.87,15.89,15.85,15.86,109318.0,13.0411,13.0576,13.0247,13.0329,109318.0
2021-05-10 15:20:00,15.86,15.86,15.83,15.86,103776.0,13.0329,13.0329,13.0082,13.0329,103776.0
2021-05-10 15:25:00,15.86,15.88,15.84,15.88,138130.0,13.0329,13.0493,13.0165,13.0493,138130.0
2021-05-10 15:30:00,15.88,15.89,15.84,15.89,134157.0,13.0493,13.0576,13.0165,13.0576,134157.0
2021-05-10 15:35:00,15.89,15.89,15.85,15.87,97702.0,13.0576,13.0576,13.0247,13.0411,97702.0
2021-05-10 15:40:00,15.87,15.87,15.84,15.85,76295.0,13.0411,13.0411,13.0165,13.0247,76295.0
2021-05-10 15:45:00,15.85,15.87,15.81,15.83,193310.0,13.0247,13.0411,12.9918,13.0082,193310.0
2021-05-10 15:50:00,15.82,15.83,15.77,15.78,336007.0,13.0,13.0082,12.9589,12.9672,336007.0
2021-05-10 15:55:00,15.78,15.8,15.75,15.77,430904.0,12.9672,12.9836,12.9425,12.9589,430904.0
2021-05-11 09:30:00,15.68,15.9,15.61,15.79,694675.0,12.885,13.0658,12.8275,12.9754,694675.0
2021-05-11 09:35:00,15.79,15.8,15.66,15.76,348803.0,12.9754,12.9836,12.8686,12.9507,348803.0
2021-05-11 09:40:00,15.76,15.85,15.71,15.83,264671.0,12.9507,13.0247,12.9096,13.0082,264671.0
2021-05-11 09:45:00,15.82,15.87,15.78,15.84,231177.0,13.0,13.0411,12.9672,13.0165,231177.0
2021-05-11 09:50:00,15.85,15.94,15.84,15.94,206960.0,13.0247,13.0986,13.0165,13.0986,206960.0
2021-05-11 09:55:00,15.95,16.0,15.9,15.99,266082.0,13.1069,13.1479,13.0658,13.1397,266082.0
2021-05-11 10:00:00,15.99,16.0,15.94,15.98,134427.0,13.1397,13.1479,13.0986,13.1315,134427.0
2021-05-11 10:05:00,15.97,15.98,15.81,15.82,112609.0,13.1233,13.1315,12.9918,13.0,112609.0
2021-05-11 10:10:00,15.82,15.82,15.74,15.75,112121.0,13.0,13.0,12.9343,12.9425,112121.0
2021-05-11 10:15:00,15.76,15.77,15.68,15.69,143697.0,12.9507,12.9589,12.885,12.8932,143697.0
2021-05-11 10:20:00,15.68,15.81,15.68,15.74,249522.0,12.885,12.9918,12.885,12.9343,249522.0
2021-05-11 10:25:00,15.75,15.78,15.71,15.72,266619.0,12.9425,12.9672,12.9096,12.9179,266619.0
2021-05-11 10:30:00,15.72,15.73,15.66,15.7,383996.0,12.9179,12.9261,12.8686,12.9014,383996.0
2021-05-11 10:35:00,15.7,15.7,15.63,15.68,215262.0,12.9014,12.9014,12.8439,12.885,215262.0
2021-05-11 10:40:00,15.67,15.71,15.65,15.66,157920.0,12.8768,12.9096,12.8603,12.8686,157920.0
2021-05-11 10:45:00,15.66,15.69,15.6,15.68,158782.0,12.8686,12.8932,12.8192,12.885,158782.0
2021-05-11 10:50:00,15.67,15.71,15.65,15.7,77014.0,12.8768,12.9096,12.8603,12.9014,77014.0
2021-05-11 10:55:00,15.7,15.72,15.67,15.68,92698.0,12.9014,12.9179,12.8768,12.885,92698.0
2021-05-11 11:00:00,15.68,15.69,15.62,15.63,94552.0,12.885,12.8932,12.8357,12.8439,94552.0
2021-05-11 11:05:00,15.63,15.7,15.61,15.68,125200.0,12.8439,12.9014,12.8275,12.885,125200.0
2021-05-11 11:10:00,15.67,15.78,15.66,15.78,170282.0,12.8768,12.9672,12.8686,12.9672,170282.0
2021-05-11 11:15:00,15.78,15.82,15.74,15.82,151970.0,12.9672,13.0,12.9343,13.0,151970.0
2021-05-11 11:20:00,15.82,15.83,15.8,15.82,190102.0,13.0,13.0082,12.9836,13.0,190102.0
2021-05-11 11:25:00,15.82,15.84,15.79,15.83,141745.0,13.0,13.0165,12.9754,13.0082,141745.0
2021-05-11 11:30:00,15.83,15.83,15.77,15.78,107085.0,13.0082,13.0082,12.9589,12.9672,107085.0
2021-05-11 11:35:00,15.78,15.82,15.76,15.82,94378.0,12.9672,13.0,12.9507,13.0,94378.0
2021-05-11 11:40:00,15.82,15.84,15.8,15.82,134100.0,13.0,13.0165,12.9836,13.0,134100.0
2021-05-11 11:45:00,15.81,15.9,15.81,15.9,156589.0,12.9918,13.0658,12.9918,13.0658,156589.0
2021-05-11 11:50:00,15.89,15.91,15.87,15.91,121256.0,13.0576,13.074,13.0411,13.074,121256.0
2021-05-11 11:55:00,15.9,15.92,15.85,15.86,222884.0,13.0658,13.0822,13.0247,13.0329,222884.0
2021-05-11 12:00:00,15.86,15.86,15.79,15.8,198427.0,13.0329,13.0329,12.9754,12.9836,198427.0
2021-05-11 12:05:00,15.8,15.84,15.79,15.82,180194.0,12.9836,13.0165,12.9754,13.0,180194.0
2021-05-11 12:10:00,15.83,15.86,15.82,15.86,46056.0,13.0082,13.0329,13.0,13.0329,46056.0
2021-05-11 12:15:00,15.86,15.87,15.83,15.85,94786.0,13.0329,13.0411,13.0082,13.0247,94786.0
2021-05-11 12:20:00,15.86,15.88,15.84,15.86,137594.0,13.0329,13.0493,13.0165,13.0329,137594.0
2021-05-11 12:25:00,15.86,15.86,15.83,15.84,87714.0,13.0329,13.0329,13.0082,13.0165,87714.0
2021-05-11 12:30:00,15.83,15.85,15.77,15.78,158849.0,13.0082,13.0247,12.9589,12.9672,158849.0
2021-05-11 12:35:00,15.78,15.82,15.77,15.81,94797.0,12.9672,13.0,12.9589,12.9918,94797.0
2021-05-11 12:40:00,15.81,15.82,15.76,15.77,51529.0,12.9918,13.0,12.9507,12.9589,51529.0
2021-05-11 12:45:00,15.77,15.79,15.75,15.78,85249.0,12.9589,12.9754,12.9425,12.9672,85249.0
2021-05-11 12:50:00,15.77,15.78,15.72,15.74,186545.0,12.9589,12.9672,12.9179,12.9343,186545.0
2021-05-11 12:55:00,15.74,15.75,15.71,15.73,72314.0,12.9343,12.9425,12.9096,12.9261,72314.0
2021-05-11 13:00:00,15.72,15.76,15.71,15.76,115540.0,12.9179,12.9507,12.9096,12.9507,115540.0
2021-05-11 13:05:00,15.76,15.76,15.73,15.76,59887.0,12.9507,12.9507,12.9261,12.9507,59887.0
2021-05-11 13:10:00,15.76,15.77,15.72,15.72,84241.0,12.9507,12.9589,12.9179,12.9179,84241.0
2021-05-11 13:15:00,15.73,15.77,15.72,15.77,87483.0,12.9261,12.9589,12.9179,12.9589,87483.0
2021-05-11 13:20:00,15.75,15.77,15.75,15.76,34566.0,12.9425,12.9589,12.9425,12.9507,34566.0
2021-05-11 13:25:00,15.77,15.79,15.76,15.79,32561.0,12.9589,12.9754,12.9507,12.9754,32561.0
2021-05-11 13:30:00,15.79,15.79,15.77,15.78,26059.0,12.9754,12.9754,12.9589,12.9672,26059.0
2021-05-11 13:35:00,15.78,15.8,15.77,15.79,151435.0,12.9672,12.9836,12.9589,12.9754,151435.0
2021-05-11 13:40:00,15.79,15.82,15.78,15.82,81812.0,12.9754,13.0,12.9672,13.0,81812.0
2021-05-11 13:45:00,15.82,15.82,15.78,15.79,36411.0,13.0,13.0,12.9672,12.9754,36411.0
2021-05-11 13:50:00,15.79,15.81,15.78,15.79,146278.0,12.9754,12.9918,12.9672,12.9754,146278.0
2021-05-11 13:55:00,15.78,15.84,15.78,15.83,96732.0,12.9672,13.0165,12.9672,13.0082,96732.0
2021-05-11 14:00:00,15.84,15.85,15.82,15.84,126016.0,13.0165,13.0247,13.0,13.0165,126016.0
2021-05-11 14:05:00,15.84,15.85,15.8,15.81,59795.0,13.0165,13.0247,12.9836,12.9918,59795.0
2021-05-11 14:10:00,15.81,15.81,15.78,15.79,54396.0,12.9918,12.9918,12.9672,12.9754,54396.0
2021-05-11 14:15:00,15.79,15.8,15.78,15.79,72621.0,12.9754,12.9836,12.9672,12.9754,72621.0
2021-05-11 14:20:00,15.79,15.81,15.79,15.81,129919.0,12.9754,12.9918,12.9754,12.9918,129919.0
2021-05-11 14:25:00,15.81,15.84,15.79,15.84,85112.0,12.9918,13.0165,12.9754,13.0165,85112.0
2021-05-11 14:30:00,15.83,15.84,15.74,15.76,146440.0,13.0082,13.0165,12.9343,12.9507,146440.0
2021-05-11 14:35:00,15.76,15.78,15.73,15.74,54314.0,12.9507,12.9672,12.9261,12.9343,54314.0
2021-05-11 14:40:00,15.75,15.75,15.71,15.74,91240.0,12.9425,12.9425,12.9096,12.9343,91240.0
2021-05-11 14:45:00,15.73,15.77,15.73,15.77,52163.0,12.9261,12.9589,12.9261,12.9589,52163.0
2021-05-11 14:50:00,15.76,15.79,15.73,15.76,87739.0,12.9507,12.9754,12.9261,12.9507,87739.0
2021-05-11 14:55:00,15.77,15.78,15.74,15.77,39912.0,12.9589,12.9672,12.9343,12.9589,39912.0
2021-05-11 15:00:00,15.77,15.77,15.74,15.75,94663.0,12.9589,12.9589,12.9343,12.9425,94663.0
2021-05-11 15:05:00,15.75,15.75,15.7,15.7,131265.0,12.9425,12.9425,12.9014,12.9014,131265.0
2021-05-11 15:10:00,15.71,15.71,15.66,15.68,195114.0,12.9096,12.9096,12.8686,12.885,195114.0
2021-05-11 15:15:00,15.68,15.71,15.66,15.7,207636.0,12.885,12.9096,12.8686,12.9014,207636.0
2021-05-11 15:20:00,15.71,15.71,15.68,15.71,82835.0,12.9096,12.9096,12.885,12.9096,82835.0
2021-05-11 15:25:00,15.71,15.75,15.7,15.74,120673.0,12.9096,12.9425,12.9014,12.9343,120673.0
2021-05-11 15:30:00,15.73,15.73,15.64,15.65,186300.0,12.9261,12.9261,12.8521,12.8603,186300.0
2021-05-11 15:35:00,15.65,15.66,15.6,15.62,146071.0,12.8603,12.8686,12.8192,12.8357,146071.0
2021-05-11 15:40:00,15.62,15.65,15.62,15.63,161813.0,12.8357,12.8603,12.8357,12.8439,161813.0
2021-05-11 15:45:00,15.63,15.66,15.62,15.66,186313.0,12.8439,12.8686,12.8357,12.8686,186313.0
2021-05-11 15:50:00,15.65,15.66,15.61,15.63,206218.0,12.8603,12.8686,12.8275,12.8439,206218.0
2021-05-11 15:55:00,15.62,15.66,15.61,15.65,595023.0,12.8357,12.8686,12.8275,12.8603,595023.0
2021-05-12 09:30:00,15.85,15.95,15.78,15.94,442536.0,13.0247,13.1069,12.9672,13.0986,442536.0
2021-05-12 09:35:00,15.93,15.94,15.8,15.82,222120.0,13.0904,13.0986,12.9836,13.0,222120.0
2021-05-12 09:40:00,15.81,15.85,15.71,15.73,218265.0,12.9918,13.0247,12.9096,12.9261,218265.0
2021-05-12 09:45:00,15.73,15.8,15.73,15.73,154533.0,12.9261,12.9836,12.9261,12.9261,154533.0
2021-05-12 09:50:00,15.74,15.78,15.69,15.73,218232.0,12.9343,12.9672,12.8932,12.9261,218232.0
2021-05-12 09:55:00,15.73,15.78,15.73,15.78,68341.0,12.9261,12.9672,12.9261,12.9672,68341.0
2021-05-12 10:00:00,15.78,15.8,15.75,15.78,140946.0,12.9672,12.9836,12.9425,12.9672,140946.0
2021-05-12 10:05:00,15.78,15.83,15.77,15.81,95238.0,12.9672,13.0082,12.9589,12.9918,95238.0
2021-05-12 10:10:00,15.8,15.82,15.75,15.76,151304.0,12.9836,13.0,12.9425,12.9507,151304.0
2021-05-12 10:15:00,15.76,15.76,15.72,15.73,94934.0,12.9507,12.9507,12.9179,12.9261,94934.0
2021-05-12 10:20:00,15.73,15.76,15.72,15.75,197088.0,12.9261,12.9507,12.9179,12.9425,197088.0
2021-05-12 10:25:00,15.75,15.76,15.66,15.69,159773.0,12.9425,12.9507,12.8686,12.8932,159773.0
2021-05-12 10:30:00,15.69,15.7,15.66,15.7,72553.0,12.8932,12.9014,12.8686,12.9014,72553.0
2021-05-12 10:35:00,15.7,15.75,15.69,15.73,145361.0,12.9014,12.9425,12.8932,12.9261,145361.0
2021-05-12 10:40:00,15.73,15.74,15.7,15.74,88446.0,12.9261,12.9343,12.9014,12.9343,88446.0
2021-05-12 10:45:00,15.73,15.74,15.7,15.7,63336.0,12.9261,12.9343,12.9014,12.9014,63336.0
2021-05-12 10:50:00,15.71,15.73,15.67,15.68,51334.0,12.9096,12.9261,12.8768,12.885,51334.0
2021-05-12 10:55:00,15.68,15.73,15.67,15.71,92597.0,12.885,12.9261,12.8768,12.9096,92597.0
2021-05-12 11:00:00,15.72,15.75,15.7,15.75,235449.0,12.9179,12.9425,12.9014,12.9425,235449.0
2021-05-12 11:05:00,15.75,15.76,15.72,15.75,58212.0,12.9425,12.9507,12.9179,12.9425,58212.0
2021-05-12 11:10:00,15.74,15.77,15.72,15.74,123120.0,12.9343,12.9589,12.9179,12.9343,123120.0
2021-05-12 11:15:00,15.74,15.75,15.7,15.73,80810.0,12.9343,12.9425,12.9014,12.9261,80810.0
2021-05-12 11:20:00,15.73,15.73,15.7,15.72,43242.0,12.9261,12.9261,12.9014,12.9179,43242.0
2021-05-12 11:25:00,15.71,15.75,15.7,15.73,208925.0,12.9096,12.9425,12.9014,12.9261,208925.0
2021-05-12 11:30:00,15.73,15.73,15.7,15.71,46511.0,12.9261,12.9261,12.9014,12.9096,46511.0
2021-05-12 11:35:00,15.71,15.72,15.67,15.68,147801.0,12.9096,12.9179,12.8768,12.885,147801.0
2021-05-12 11:40:00,15.68,15.7,15.65,15.7,57316.0,12.885,12.9014,12.8603,12.9014,57316.0
2021-05-12 11:45:00,15.69,15.69,15.66,15.67,47440.0,12.8932,12.8932,12.8686,12.8768,47440.0
2021-05-12 11:50:00,15.66,15.66,15.61,15.62,50214.0,12.8686,12.8686,12.8275,12.8357,50214.0
2021-05-12 11:55:00,15.61,15.62,15.57,15.59,85005.0,12.8275,12.8357,12.7946,12.811,85005.0
2021-05-12 12:00:00,15.58,15.59,15.56,15.57,74524.0,12.8028,12.811,12.7864,12.7946,74524.0
2021-05-12 12:05:00,15.56,15.59,15.56,15.57,61633.0,12.7864,12.811,12.7864,12.7946,61633.0
2021-05-12 12:10:00,15.58,15.58,15.52,15.53,75516.0,12.8028,12.8028,12.7535,12.7617,75516.0
2021-05-12 12:15:00,15.53,15.53,15.5,15.51,54982.0,12.7617,12.7617,12.7371,12.7453,54982.0
2021-05-12 12:20:00,15.51,15.55,15.51,15.53,49654.0,12.7453,12.7782,12.7453,12.7617,49654.0
2021-05-12 12:25:00,15.53,15.54,15.5,15.51,50736.0,12.7617,12.7699,12.7371,12.7453,50736.0
2021-05-12 12:30:00,15.51,15.53,15.48,15.52,91451.0,12.7453,12.7617,12.7206,12.7535,91451.0
2021-05-12 12:35:00,15.52,15.53,15.48,15.48,59477.0,12.7535,12.7617,12.7206,12.7206,59477.0
2021-05-12 12:40:00,15.48,15.48,15.44,15.47,81954.0,12.7206,12.7206,12.6878,12.7124,81954.0
2021-05-12 12:45:00,15.46,15.49,15.44,15.48,68456.0,12.7042,12.7289,12.6878,12.7206,68456.0
2021-05-12 12:50:00,15.49,15.51,15.48,15.49,43788.0,12.7289,12.7453,12.7206,12.7289,43788.0
2021-05-12 12:55:00,15.48,15.49,15.45,15.48,43301.0,12.7206,12.7289,12.696,12.7206,43301.0
2021-05-12 13:00:00,15.48,15.51,15.45,15.5,88263.0,12.7206,12.7453,12.696,12.7371,88263.0
2021-05-12 13:05:00,15.5,15.51,15.47,15.49,109031.0,12.7371,12.7453,12.7124,12.7289,109031.0
2021-05-12 13:10:00,15.49,15.54,15.48,15.52,62508.0,12.7289,12.7699,12.7206,12.7535,62508.0
2021-05-12 13:15:00,15.52,15.53,15.51,15.52,23802.0,12.7535,12.7617,12.7453,12.7535,23802.0
2021-05-12 13:20:00,15.52,15.52,15.49,15.5,64497.0,12.7535,12.7535,12.7289,12.7371,64497.0
2021-05-12 13:25:00,15.5,15.51,15.46,15.47,39670.0,12.7371,12.7453,12.7042,12.7124,39670.0
2021-05-12 13:30:00,15.47,15.47,15.44,15.44,44315.0,12.7124,12.7124,12.6878,12.6878,44315.0
2021-05-12 13:35:00,15.45,15.49,15.44,15.49,38863.0,12.696,12.7289,12.6878,12.7289,38863.0
2021-05-12 13:40:00,15.48,15.49,15.43,15.45,61833.0,12.7206,12.7289,12.6795,12.696,61833.0
2021-05-12 13:45:00,15.45,15.45,15.4,15.41,41028.0,12.696,12.696,12.6549,12.6631,41028.0
2021-05-12 13:50:00,15.41,15.42,15.39,15.41,88667.0,12.6631,12.6713,12.6467,12.6631,88667.0
2021-05-12 13:55:00,15.42,15.43,15.4,15.43,46578.0,12.6713,12.6795,12.6549,12.6795,46578.0
2021-05-12 14:00:00,15.43,15.45,15.41,15.42,70488.0,12.6795,12.696,12.6631,12.6713,70488.0
2021-05-12 14:05:00,15.42,15.43,15.41,15.42,54538.0,12.6713,12.6795,12.6631,12.6713,54538.0
2021-05-12 14:10:00,15.42,15.43,15.37,15.4,57610.0,12.6713,12.6795,12.6302,12.6549,57610.0
2021-05-12 14:15:00,15.4,15.42,15.38,15.41,48641.0,12.6549,12.6713,12.6385,12.6631,48641.0
2021-05-12 14:20:00,15.41,15.42,15.37,15.4,58831.0,12.6631,12.6713,12.6302,12.6549,58831.0
2021-05-12 14:25:00,15.39,15.39,15.36,15.37,49177.0,12.6467,12.6467,12.622,12.6302,49177.0
2021-05-12 14:30:00,15.36,15.38,15.33,15.37,119484.0,12.622,12.6385,12.5974,12.6302,119484.0
2021-05-12 14:35:00,15.37,15.39,15.34,15.37,74530.0,12.6302,12.6467,12.6056,12.6302,74530.0
2021-05-12 14:40:00,15.36,15.39,15.35,15.39,40545.0,12.622,12.6467,12.6138,12.6467,40545.0
2021-05-12 14:45:00,15.39,15.4,15.36,15.39,76828.0,12.6467,12.6549,12.622,12.6467,76828.0
2021-05-12 14:50:00,15.39,15.42,15.38,15.39,111790.0,12.6467,12.6713,12.6385,12.6467,111790.0
2021-05-12 14:55:00,15.39,15.39,15.36,15.36,60328.0,12.6467,12.6467,12.622,12.622,60328.0
2021-05-12 15:00:00,15.36,15.37,15.31,15.31,82865.0,12.622,12.6302,12.5809,12.5809,82865.0
2021-05-12 15:05:00,15.32,15.32,15.29,15.32,83491.0,12.5892,12.5892,12.5645,12.5892,83491.0
2021-05-12 15:10:00,15.31,15.33,15.27,15.27,129353.0,12.5809,12.5974,12.5481,12.5481,129353.0
2021-05-12 15:15:00,15.28,15.28,15.22,15.24,161358.0,12.5563,12.5563,12.507,12.5234,161358.0
2021-05-12 15:20:00,15.24,15.25,15.19,15.2,157711.0,12.5234,12.5316,12.4823,12.4905,157711.0
2021-05-12 15:25:00,15.2,15.22,15.19,15.2,153448.0,12.4905,12.507,12.4823,12.4905,153448.0
2021-05-12 15:30:00,15.2,15.22,15.17,15.21,234915.0,12.4905,12.507,12.4659,12.4988,234915.0
2021-05-12 15:35:00,15.21,15.22,15.19,15.2,260364.0,12.4988,12.507,12.4823,12.4905,260364.0
2021-05-12 15:40:00,15.2,15.27,15.18,15.26,223619.0,12.4905,12.5481,12.4741,12.5399,223619.0
2021-05-12 15:45:00,15.26,15.29,15.25,15.26,211768.0,12.5399,12.5645,12.5316,12.5399,211768.0
2021-05-12 15:50:00,15.25,15.26,15.17,15.18,501839.0,12.5316,12.5399,12.4659,12.4741,501839.0
2021-05-12 15:55:00,15.18,15.23,15.17,15.22,968256.0,12.4741,12.5152,12.4659,12.507,968256.0
2021-05-13 09:30:00,15.16,15.31,15.07,15.31,455669.0,12.4577,12.5809,12.3837,12.5809,455669.0
2021-05-13 09:35:00,15.31,15.43,15.3,15.35,424717.0,12.5809,12.6795,12.5727,12.6138,424717.0
2021-05-13 09:40:00,15.36,15.45,15.36,15.43,786040.0,12.622,12.696,12.622,12.6795,786040.0
2021-05-13 09:45:00,15.43,15.5,15.42,15.43,367379.0,12.6795,12.7371,12.6713,12.6795,367379.0
2021-05-13 09:50:00,15.43,15.54,15.42,15.53,468962.0,12.6795,12.7699,12.6713,12.7617,468962.0
2021-05-13 09:55:00,15.54,15.56,15.5,15.52,432336.0,12.7699,12.7864,12.7371,12.7535,432336.0
2021-05-13 10:00:00,15.52,15.58,15.51,15.54,295879.0,12.7535,12.8028,12.7453,12.7699,295879.0
2021-05-13 10:05:00,15.54,15.55,15.47,15.47,221248.0,12.7699,12.7782,12.7124,12.7124,221248.0
2021-05-13 10:10:00,15.47,15.52,15.47,15.48,59205.0,12.7124,12.7535,12.7124,12.7206,59205.0
2021-05-13 10:15:00,15.48,15.5,15.42,15.43,78240.0,12.7206,12.7371,12.6713,12.6795,78240.0
2021-05-13 10:20:00,15.43,15.54,15.41,15.54,85661.0,12.6795,12.7699,12.6631,12.7699,85661.0
2021-05-13 10:25:00,15.53,15.55,15.52,15.54,378014.0,12.7617,12.7782,12.7535,12.7699,378014.0
2021-05-13 10:30:00,15.54,15.57,15.53,15.57,293134.0,12.7699,12.7946,12.7617,12.7946,293134.0
2021-05-13 10:35:00,15.57,15.61,15.56,15.58,150321.0,12.7946,12.8275,12.7864,12.8028,150321.0
2021-05-13 10:40:00,15.59,15.6,15.54,15.56,102557.0,12.811,12.8192,12.7699,12.7864,102557.0
2021-05-13 10:45:00,15.57,15.6,15.55,15.58,87828.0,12.7946,12.8192,12.7782,12.8028,87828.0
2021-05-13 10:50:00,15.59,15.6,15.54,15.6,68309.0,12.811,12.8192,12.7699,12.8192,68309.0
2021-05-13 10:55:00,15.6,15.61,15.57,15.59,52298.0,12.8192,12.8275,12.7946,12.811,52298.0
2021-05-13 11:00:00,15.58,15.59,15.53,15.57,57246.0,12.8028,12.811,12.7617,12.7946,57246.0
2021-05-13 11:05:00,15.56,15.56,15.51,15.54,145449.0,12.7864,12.7864,12.7453,12.7699,145449.0
2021-05-13 11:10:00,15.53,15.53,15.47,15.47,73855.0,12.7617,12.7617,12.7124,12.7124,73855.0
2021-05-13 11:15:00,15.47,15.54,15.46,15.54,68324.0,12.7124,12.7699,12.7042,12.7699,68324.0
2021-05-13 11:20:00,15.53,15.55,15.49,15.5,182490.0,12.7617,12.7782,12.7289,12.7371,182490.0
2021-05-13 11:25:00,15.51,15.51,15.43,15.43,51121.0,12.7453,12.7453,12.6795,12.6795,51121.0
2021-05-13 11:30:00,15.44,15.46,15.43,15.45,51359.0,12.6878,12.7042,12.6795,12.696,51359.0
2021-05-13 11:35:00,15.45,15.5,15.42,15.49,91762.0,12.696,12.7371,12.6713,12.7289,91762.0
2021-05-13 11:40:00,15.49,15.5,15.42,15.42,56315.0,12.7289,12.7371,12.6713,12.6713,56315.0
2021-05-13 11:45:00,15.43,15.46,15.42,15.46,67477.0,12.6795,12.7042,12.6713,12.7042,67477.0
2021-05-13 11:50:00,15.46,15.47,15.43,15.44,29021.0,12.7042,12.7124,12.6795,12.6878,29021.0
2021-05-13 11:55:00,15.45,15.45,15.38,15.39,98569.0,12.696,12.696,12.6385,12.6467,98569.0
2021-05-13 12:00:00,15.39,15.44,15.38,15.44,79166.0,12.6467,12.6878,12.6385,12.6878,79166.0
2021-05-13 12:05:00,15.44,15.46,15.42,15.46,51906.0,12.6878,12.7042,12.6713,12.7042,51906.0
2021-05-13 12:10:00,15.46,15.5,15.46,15.47,48287.0,12.7042,12.7371,12.7042,12.7124,48287.0
2021-05-13 12:15:00,15.47,15.49,15.46,15.46,66461.0,12.7124,12.7289,12.7042,12.7042,66461.0
2021-05-13 12:20:00,15.46,15.46,15.43,15.45,32342.0,12.7042,12.7042,12.6795,12.696,32342.0
2021-05-13 12:25:00,15.45,15.49,15.45,15.48,34598.0,12.696,12.7289,12.696,12.7206,34598.0
2021-05-13 12:30:00,15.48,15.51,15.47,15.5,61549.0,12.7206,12.7453,12.7124,12.7371,61549.0
2021-05-13 12:35:00,15.5,15.5,15.48,15.49,49483.0,12.7371,12.7371,12.7206,12.7289,49483.0
2021-05-13 12:40:00,15.49,15.5,15.46,15.48,43209.0,12.7289,12.7371,12.7042,12.7206,43209.0
2021-05-13 12:45:00,15.49,15.5,15.47,15.5,40640.0,12.7289,12.7371,12.7124,12.7371,40640.0
2021-05-13 12:50:00,15.49,15.51,15.46,15.49,48679.0,12.7289,12.7453,12.7042,12.7289,48679.0
2021-05-13 12:55:00,15.49,15.49,15.42,15.46,50727.0,12.7289,12.7289,12.6713,12.7042,50727.0
2021-05-13 13:00:00,15.46,15.48,15.42,15.48,89087.0,12.7042,12.7206,12.6713,12.7206,89087.0
2021-05-13 13:05:00,15.48,15.48,15.44,15.48,56722.0,12.7206,12.7206,12.6878,12.7206,56722.0
2021-05-13 13:10:00,15.47,15.51,15.47,15.5,51035.0,12.7124,12.7453,12.7124,12.7371,51035.0
2021-05-13 13:15:00,15.5,15.51,15.47,15.48,56071.0,12.7371,12.7453,12.7124,12.7206,56071.0
2021-05-13 13:20:00,15.48,15.49,15.39,15.4,55332.0,12.7206,12.7289,12.6467,12.6549,55332.0
2021-05-13 13:25:00,15.39,15.44,15.37,15.44,129851.0,12.6467,12.6878,12.6302,12.6878,129851.0
2021-05-13 13:30:00,15.43,15.45,15.39,15.39,54024.0,12.6795,12.696,12.6467,12.6467,54024.0
2021-05-13 13:35:00,15.39,15.41,15.35,15.35,117086.0,12.6467,12.6631,12.6138,12.6138,117086.0
2021-05-13 13:40:00,15.36,15.39,15.35,15.39,91154.0,12.622,12.6467,12.6138,12.6467,91154.0
2021-05-13 13:45:00,15.39,15.39,15.33,15.35,98448.0,12.6467,12.6467,12.5974,12.6138,98448.0
2021-05-13 13:50:00,15.36,15.39,15.35,15.38,116120.0,12.622,12.6467,12.6138,12.6385,116120.0
2021-05-13 13:55:00,15.39,15.39,15.37,15.38,175730.0,12.6467,12.6467,12.6302,12.6385,175730.0
2021-05-13 14:00:00,15.38,15.48,15.37,15.47,1020069.0,12.6385,12.7206,12.6302,12.7124,1020069.0
2021-05-13 14:05:00,15.47,15.51,15.47,15.47,163248.0,12.7124,12.7453,12.7124,12.7124,163248.0
2021-05-13 14:10:00,15.47,15.48,15.45,15.46,293903.0,12.7124,12.7206,12.696,12.7042,293903.0
2021-05-13 14:15:00,15.46,15.46,15.42,15.44,258735.0,12.7042,12.7042,12.6713,12.6878,258735.0
2021-05-13 14:20:00,15.44,15.46,15.43,15.45,160777.0,12.6878,12.7042,12.6795,12.696,160777.0
2021-05-13 14:25:00,15.45,15.51,15.44,15.5,121909.0,12.696,12.7453,12.6878,12.7371,121909.0
2021-05-13 14:30:00,15.51,15.54,15.5,15.53,73256.0,12.7453,12.7699,12.7371,12.7617,73256.0
2021-05-13 14:35:00,15.54,15.57,15.53,15.55,98178.0,12.7699,12.7946,12.7617,12.7782,98178.0
2021-05-13 14:40:00,15.54,15.6,15.54,15.59,86185.0,12.7699,12.8192,12.7699,12.811,86185.0
2021-05-13 14:45:00,15.59,15.6,15.55,15.57,66994.0,12.811,12.8192,12.7782,12.7946,66994.0
2021-05-13 14:50:00,15.57,15.58,15.54,15.58,64712.0,12.7946,12.8028,12.7699,12.8028,64712.0
2021-05-13 14:55:00,15.58,15.58,15.53,15.54,137288.0,12.8028,12.8028,12.7617,12.7699,137288.0
2021-05-13 15:00:00,15.54,15.6,15.53,15.58,233152.0,12.7699,12.8192,12.7617,12.8028,233152.0
2021-05-13 15:05:00,15.58,15.58,15.54,15.56,584264.0,12.8028,12.8028,12.7699,12.7864,584264.0
2021-05-13 15:10:00,15.56,15.56,15.53,15.56,412879.0,12.7864,12.7864,12.7617,12.7864,412879.0
2021-05-13 15:15:00,15.56,15.58,15.55,15.57,164301.0,12.7864,12.8028,12.7782,12.7946,164301.0
2021-05-13 15:20:00,15.57,15.57,15.54,15.54,162017.0,12.7946,12.7946,12.7699,12.7699,162017.0
2021-05-13 15:25:00,15.55,15.55,15.54,15.54,687419.0,12.7782,12.7782,12.7699,12.7699,687419.0
2021-05-13 15:30:00,15.54,15.62,15.53,15.6,610226.0,12.7699,12.8357,12.7617,12.8192,610226.0
2021-05-13 15:35:00,15.61,15.64,15.58,15.64,221866.0,12.8275,12.8521,12.8028,12.8521,221866.0
2021-05-13 15:40:00,15.64,15.64,15.58,15.61,654335.0,12.8521,12.8521,12.8028,12.8275,654335.0
2021-05-13 15:45:00,15.6,15.61,15.58,15.59,510915.0,12.8192,12.8275,12.8028,12.811,510915.0
2021-05-13 15:50:00,15.59,15.6,15.55,15.58,829659.0,12.811,12.8192,12.7782,12.8028,829659.0
2021-05-13 15:55:00,15.58,15.59,15.51,15.52,1297036.0,12.8028,12.811,12.7453,12.7535,1297036.0
2021-05-14 09:30:00,15.67,15.77,15.6,15.68,463569.0,12.8768,12.9589,12.8192,12.885,463569.0
2021-05-14 09:35:00,15.68,15.69,15.61,15.63,164270.0,12.885,12.8932,12.8275,12.8439,164270.0
2021-05-14 09:40:00,15.63,15.72,15.6,15.71,320042.0,12.8439,12.9179,12.8192,12.9096,320042.0
2021-05-14 09:45:00,15.71,15.71,15.67,15.67,329834.0,12.9096,12.9096,12.8768,12.8768,329834.0
2021-05-14 09:50:00,15.67,15.74,15.67,15.73,258568.0,12.8768,12.9343,12.8768,12.9261,258568.0
2021-05-14 09:55:00,15.73,15.79,15.73,15.78,289830.0,12.9261,12.9754,12.9261,12.9672,289830.0
2021-05-14 10:00:00,15.78,15.81,15.75,15.79,183093.0,12.9672,12.9918,12.9425,12.9754,183093.0
2021-05-14 10:05:00,15.78,15.79,15.72,15.73,271722.0,12.9672,12.9754,12.9179,12.9261,271722.0
2021-05-14 10:10:00,15.72,15.76,15.71,15.74,104278.0,12.9179,12.9507,12.9096,12.9343,104278.0
2021-05-14 10:15:00,15.75,15.76,15.65,15.66,120631.0,12.9425,12.9507,12.8603,12.8686,120631.0
2021-05-14 10:20:00,15.66,15.73,15.65,15.72,76907.0,12.8686,12.9261,12.8603,12.9179,76907.0
2021-05-14 10:25:00,15.73,15.75,15.69,15.7,66964.0,12.9261,12.9425,12.8932,12.9014,66964.0
2021-05-14 10:30:00,15.7,15.76,15.7,15.74,81643.0,12.9014,12.9507,12.9014,12.9343,81643.0
2021-05-14 10:35:00,15.74,15.74,15.67,15.68,225228.0,12.9343,12.9343,12.8768,12.885,225228.0
2021-05-14 10:40:00,15.68,15.74,15.67,15.71,218327.0,12.885,12.9343,12.8768,12.9096,218327.0
2021-05-14 10:45:00,15.71,15.74,15.71,15.73,110400.0,12.9096,12.9343,12.9096,12.9261,110400.0
2021-05-14 10:50:00,15.74,15.75,15.71,15.74,46328.0,12.9343,12.9425,12.9096,12.9343,46328.0
2021-05-14 10:55:00,15.74,15.75,15.71,15.74,257152.0,12.9343,12.9425,12.9096,12.9343,257152.0
2021-05-14 11:00:00,15.74,15.74,15.7,15.7,82623.0,12.9343,12.9343,12.9014,12.9014,82623.0
2021-05-14 11:05:00,15.71,15.75,15.7,15.71,192336.0,12.9096,12.9425,12.9014,12.9096,192336.0
2021-05-14 11:10:00,15.72,15.74,15.71,15.72,35609.0,12.9179,12.9343,12.9096,12.9179,35609.0
2021-05-14 11:15:00,15.73,15.73,15.7,15.73,44271.0,12.9261,12.9261,12.9014,12.9261,44271.0
2021-05-14 11:20:00,15.73,15.73,15.71,15.73,66889.0,12.9261,12.9261,12.9096,12.9261,66889.0
2021-05-14 11:25:00,15.73,15.75,15.71,15.73,76204.0,12.9261,12.9425,12.9096,12.9261,76204.0
2021-05-14 11:30:00,15.73,15.74,15.72,15.74,37363.0,12.9261,12.9343,12.9179,12.9343,37363.0
2021-05-14 11:35:00,15.73,15.74,15.72,15.72,48795.0,12.9261,12.9343,12.9179,12.9179,48795.0
2021-05-14 11:40:00,15.73,15.74,15.72,15.74,46443.0,12.9261,12.9343,12.9179,12.9343,46443.0
2021-05-14 11:45:00,15.74,15.75,15.73,15.75,50319.0,12.9343,12.9425,12.9261,12.9425,50319.0
2021-05-14 11:50:00,15.74,15.75,15.72,15.74,44107.0,12.9343,12.9425,12.9179,12.9343,44107.0
2021-05-14 11:55:00,15.74,15.76,15.73,15.75,113722.0,12.9343,12.9507,12.9261,12.9425,113722.0
2021-05-14 12:00:00,15.76,15.76,15.74,15.76,70879.0,12.9507,12.9507,12.9343,12.9507,70879.0
2021-05-14 12:05:00,15.75,15.76,15.74,15.75,55331.0,12.9425,12.9507,12.9343,12.9425,55331.0
2021-05-14 12:10:00,15.75,15.77,15.74,15.76,141115.0,12.9425,12.9589,12.9343,12.9507,141115.0
2021-05-14 12:15:00,15.76,15.77,15.75,15.77,26091.0,12.9507,12.9589,12.9425,12.9589,26091.0
2021-05-14 12:20:00,15.76,15.78,15.75,15.76,45992.0,12.9507,12.9672,12.9425,12.9507,45992.0
2021-05-14 12:25:00,15.76,15.76,15.75,15.76,63436.0,12.9507,12.9507,12.9425,12.9507,63436.0
2021-05-14 12:30:00,15.76,15.76,15.74,15.75,120952.0,12.9507,12.9507,12.9343,12.9425,120952.0
2021-05-14 12:35:00,15.76,15.76,15.74,15.75,122171.0,12.9507,12.9507,12.9343,12.9425,122171.0
2021-05-14 12:40:00,15.75,15.78,15.74,15.77,76970.0,12.9425,12.9672,12.9343,12.9589,76970.0
2021-05-14 12:45:00,15.77,15.78,15.75,15.77,20562.0,12.9589,12.9672,12.9425,12.9589,20562.0
2021-05-14 12:50:00,15.77,15.78,15.76,15.78,14035.0,12.9589,12.9672,12.9507,12.9672,14035.0
2021-05-14 12:55:00,15.77,15.8,15.77,15.79,216182.0,12.9589,12.9836,12.9589,12.9754,216182.0
2021-05-14 13:00:00,15.79,15.79,15.77,15.78,56777.0,12.9754,12.9754,12.9589,12.9672,56777.0
2021-05-14 13:05:00,15.78,15.78,15.77,15.78,12333.0,12.9672,12.9672,12.9589,12.9672,12333.0
2021-05-14 13:10:00,15.78,15.79,15.77,15.79,45022.0,12.9672,12.9754,12.9589,12.9754,45022.0
2021-05-14 13:15:00,15.79,15.79,15.78,15.79,21416.0,12.9754,12.9754,12.9672,12.9754,21416.0
2021-05-14 13:20:00,15.79,15.83,15.78,15.83,217707.0,12.9754,13.0082,12.9672,13.0082,217707.0
2021-05-14 13:25:00,15.83,15.84,15.82,15.83,51030.0,13.0082,13.0165,13.0,13.0082,51030.0
2021-05-14 13:30:00,15.83,15.84,15.81,15.82,142564.0,13.0082,13.0165,12.9918,13.0,142564.0
2021-05-14 13:35:00,15.82,15.83,15.81,15.82,62793.0,13.0,13.0082,12.9918,13.0,62793.0
2021-05-14 13:40:00,15.82,15.84,15.81,15.83,33549.0,13.0,13.0165,12.9918,13.0082,33549.0
2021-05-14 13:45:00,15.84,15.84,15.81,15.84,148676.0,13.0165,13.0165,12.9918,13.0165,148676.0
2021-05-14 13:50:00,15.84,15.85,15.83,15.84,91197.0,13.0165,13.0247,13.0082,13.0165,91197.0
2021-05-14 13:55:00,15.84,15.84,15.82,15.83,25381.0,13.0165,13.0165,13.0,13.0082,25381.0
2021-05-14 14:00:00,15.83,15.84,15.8,15.83,85448.0,13.0082,13.0165,12.9836,13.0082,85448.0
2021-05-14 14:05:00,15.83,15.84,15.82,15.83,49777.0,13.0082,13.0165,13.0,13.0082,49777.0
2021-05-14 14:10:00,15.83,15.85,15.83,15.85,98915.0,13.0082,13.0247,13.0082,13.0247,98915.0
2021-05-14 14:15:00,15.85,15.86,15.84,15.86,60024.0,13.0247,13.0329,13.0165,13.0329,60024.0
2021-05-14 14:20:00,15.85,15.86,15.85,15.86,59377.0,13.0247,13.0329,13.0247,13.0329,59377.0
2021-05-14 14:25:00,15.86,15.87,15.85,15.86,79597.0,13.0329,13.0411,13.0247,13.0329,79597.0
2021-05-14 14:30:00,15.86,15.86,15.85,15.86,55421.0,13.0329,13.0329,13.0247,13.0329,55421.0
2021-05-14 14:35:00,15.86,15.86,15.84,15.84,16588.0,13.0329,13.0329,13.0165,13.0165,16588.0
2021-05-14 14:40:00,15.85,15.85,15.82,15.83,126181.0,13.0247,13.0247,13.0,13.0082,126181.0
2021-05-14 14:45:00,15.82,15.83,15.82,15.83,29511.0,13.0,13.0082,13.0,13.0082,29511.0
2021-05-14 14:50:00,15.83,15.83,15.82,15.83,166566.0,13.0082,13.0082,13.0,13.0082,166566.0
2021-05-14 14:55:00,15.83,15.83,15.81,15.82,290305.0,13.0082,13.0082,12.9918,13.0,290305.0
2021-05-14 15:00:00,15.82,15.82,15.78,15.81,224063.0,13.0,13.0,12.9672,12.9918,224063.0
2021-05-14 15:05:00,15.81,15.81,15.79,15.8,251941.0,12.9918,12.9918,12.9754,12.9836,251941.0
2021-05-14 15:10:00,15.81,15.81,15.8,15.81,179652.0,12.9918,12.9918,12.9836,12.9918,179652.0
2021-05-14 15:15:00,15.8,15.86,15.8,15.86,508975.0,12.9836,13.0329,12.9836,13.0329,508975.0
2021-05-14 15:20:00,15.86,15.88,15.84,15.85,168676.0,13.0329,13.0493,13.0165,13.0247,168676.0
2021-05-14 15:25:00,15.85,15.85,15.82,15.84,89195.0,13.0247,13.0247,13.0,13.0165,89195.0
2021-05-14 15:30:00,15.84,15.85,15.81,15.83,158504.0,13.0165,13.0247,12.9918,13.0082,158504.0
2021-05-14 15:35:00,15.83,15.85,15.82,15.84,161666.0,13.0082,13.0247,13.0,13.0165,161666.0
2021-05-14 15:40:00,15.84,15.84,15.8,15.82,227034.0,13.0165,13.0165,12.9836,13.0,227034.0
2021-05-14 15:45:00,15.82,15.85,15.82,15.83,246461.0,13.0,13.0247,13.0,13.0082,246461.0
2021-05-14 15:50:00,15.84,15.88,15.83,15.88,676382.0,13.0165,13.0493,13.0082,13.0493,676382.0
2021-05-14 15:55:00,15.88,15.88,15.85,15.85,546408.0,13.0493,13.0493,13.0247,13.0247,546408.0
2021-05-17 09:30:00,15.78,15.89,15.76,15.84,215634.0,12.9672,13.0576,12.9507,13.0165,215634.0
2021-05-17 09:35:00,15.84,15.91,15.81,15.9,122217.0,13.0165,13.074,12.9918,13.0658,122217.0
2021-05-17 09:40:00,15.9,15.9,15.77,15.79,114833.0,13.0658,13.0658,12.9589,12.9754,114833.0
2021-05-17 09:45:00,15.79,15.82,15.76,15.77,218550.0,12.9754,13.0,12.9507,12.9589,218550.0
2021-05-17 09:50:00,15.77,15.8,15.72,15.75,347137.0,12.9589,12.9836,12.9179,12.9425,347137.0
2021-05-17 09:55:00,15.75,15.79,15.72,15.78,64471.0,12.9425,12.9754,12.9179,12.9672,64471.0
2021-05-17 10:00:00,15.77,15.82,15.72,15.8,129125.0,12.9589,13.0,12.9179,12.9836,129125.0
2021-05-17 10:05:00,15.81,15.84,15.8,15.82,350247.0,12.9918,13.0165,12.9836,13.0,350247.0
2021-05-17 10:10:00,15.81,15.87,15.79,15.87,168827.0,12.9918,13.0411,12.9754,13.0411,168827.0
2021-05-17 10:15:00,15.87,15.87,15.82,15.83,198245.0,13.0411,13.0411,13.0,13.0082,198245.0
2021-05-17 10:20:00,15.84,15.85,15.79,15.8,98227.0,13.0165,13.0247,12.9754,12.9836,98227.0
2021-05-17 10:25:00,15.8,15.84,15.76,15.77,131783.0,12.9836,13.0165,12.9507,12.9589,131783.0
2021-05-17 10:30:00,15.77,15.79,15.74,15.75,241832.0,12.9589,12.9754,12.9343,12.9425,241832.0
2021-05-17 10:35:00,15.74,15.91,15.74,15.89,257375.0,12.9343,13.074,12.9343,13.0576,257375.0
2021-05-17 10:40:00,15.9,15.94,15.89,15.91,111710.0,13.0658,13.0986,13.0576,13.074,111710.0
2021-05-17 10:45:00,15.92,15.94,15.89,15.94,253789.0,13.0822,13.0986,13.0576,13.0986,253789.0
2021-05-17 10:50:00,15.94,15.95,15.92,15.93,86456.0,13.0986,13.1069,13.0822,13.0904,86456.0
2021-05-17 10:55:00,15.94,15.96,15.89,15.91,128984.0,13.0986,13.1151,13.0576,13.074,128984.0
2021-05-17 11:00:00,15.9,15.91,15.81,15.81,160618.0,13.0658,13.074,12.9918,12.9918,160618.0
2021-05-17 11:05:00,15.81,15.84,15.8,15.82,65954.0,12.9918,13.0165,12.9836,13.0,65954.0
2021-05-17 11:10:00,15.82,15.84,15.8,15.84,147783.0,13.0,13.0165,12.9836,13.0165,147783.0
2021-05-17 11:15:00,15.84,15.85,15.81,15.82,232176.0,13.0165,13.0247,12.9918,13.0,232176.0
2021-05-17 11:20:00,15.82,15.85,15.82,15.84,145264.0,13.0,13.0247,13.0,13.0165,145264.0
2021-05-17 11:25:00,15.83,15.86,15.81,15.85,84681.0,13.0082,13.0329,12.9918,13.0247,84681.0
2021-05-17 11:30:00,15.84,15.86,15.81,15.85,56731.0,13.0165,13.0329,12.9918,13.0247,56731.0
2021-05-17 11:35:00,15.85,15.9,15.84,15.88,39057.0,13.0247,13.0658,13.0165,13.0493,39057.0
2021-05-17 11:40:00,15.89,15.92,15.88,15.92,46135.0,13.0576,13.0822,13.0493,13.0822,46135.0
2021-05-17 11:45:00,15.92,15.94,15.9,15.91,49255.0,13.0822,13.0986,13.0658,13.074,49255.0
2021-05-17 11:50:00,15.91,15.91,15.87,15.9,42852.0,13.074,13.074,13.0411,13.0658,42852.0
2021-05-17 11:55:00,15.89,15.9,15.86,15.89,45024.0,13.0576,13.0658,13.0329,13.0576,45024.0
2021-05-17 12:00:00,15.88,15.9,15.86,15.9,32859.0,13.0493,13.0658,13.0329,13.0658,32859.0
2021-05-17 12:05:00,15.89,15.9,15.87,15.89,76428.0,13.0576,13.0658,13.0411,13.0576,76428.0
2021-05-17 12:10:00,15.89,15.91,15.88,15.89,51788.0,13.0576,13.074,13.0493,13.0576,51788.0
2021-05-17 12:15:00,15.89,15.91,15.87,15.89,74529.0,13.0576,13.074,13.0411,13.0576,74529.0
2021-05-17 12:20:00,15.89,15.9,15.88,15.9,36867.0,13.0576,13.0658,13.0493,13.0658,36867.0
2021-05-17 12:25:00,15.9,15.93,15.89,15.93,85148.0,13.0658,13.0904,13.0576,13.0904,85148.0
2021-05-17 12:30:00,15.92,15.93,15.92,15.93,88728.0,13.0822,13.0904,13.0822,13.0904,88728.0
2021-05-17 12:35:00,15.93,15.94,15.92,15.92,49826.0,13.0904,13.0986,13.0822,13.0822,49826.0
2021-05-17 12:40:00,15.93,15.93,15.91,15.92,49249.0,13.0904,13.0904,13.074,13.0822,49249.0
2021-05-17 12:45:00,15.91,15.92,15.89,15.91,41176.0,13.074,13.0822,13.0576,13.074,41176.0
2021-05-17 12:50:00,15.91,15.92,15.88,15.89,94238.0,13.074,13.0822,13.0493,13.0576,94238.0
2021-05-17 12:55:00,15.89,15.9,15.89,15.9,13643.0,13.0576,13.0658,13.0576,13.0658,13643.0
2021-05-17 13:00:00,15.9,15.91,15.89,15.9,135584.0,13.0658,13.074,13.0576,13.0658,135584.0
2021-05-17 13:05:00,15.89,15.9,15.88,15.89,58200.0,13.0576,13.0658,13.0493,13.0576,58200.0
2021-05-17 13:10:00,15.88,15.89,15.88,15.89,22151.0,13.0493,13.0576,13.0493,13.0576,22151.0
2021-05-17 13:15:00,15.89,15.89,15.86,15.88,59778.0,13.0576,13.0576,13.0329,13.0493,59778.0
2021-05-17 13:20:00,15.88,15.89,15.86,15.89,25720.0,13.0493,13.0576,13.0329,13.0576,25720.0
2021-05-17 13:25:00,15.88,15.9,15.88,15.89,24487.0,13.0493,13.0658,13.0493,13.0576,24487.0
2021-05-17 13:30:00,15.89,15.9,15.87,15.89,30658.0,13.0576,13.0658,13.0411,13.0576,30658.0
2021-05-17 13:35:00,15.89,15.9,15.87,15.89,71696.0,13.0576,13.0658,13.0411,13.0576,71696.0
2021-05-17 13:40:00,15.89,15.89,15.86,15.88,34214.0,13.0576,13.0576,13.0329,13.0493,34214.0
2021-05-17 13:45:00,15.88,15.91,15.87,15.9,78590.0,13.0493,13.074,13.0411,13.0658,78590.0
2021-05-17 13:50:00,15.9,15.91,15.89,15.91,31998.0,13.0658,13.074,13.0576,13.074,31998.0
2021-05-17 13:55:00,15.9,15.93,15.9,15.91,35200.0,13.0658,13.0904,13.0658,13.074,35200.0
2021-05-17 14:00:00,15.92,15.93,15.9,15.93,20579.0,13.0822,13.0904,13.0658,13.0904,20579.0
2021-05-17 14:05:00,15.93,15.94,15.92,15.93,33829.0,13.0904,13.0986,13.0822,13.0904,33829.0
2021-05-17 14:10:00,15.94,15.94,15.91,15.93,55195.0,13.0986,13.0986,13.074,13.0904,55195.0
2021-05-17 14:15:00,15.94,15.95,15.93,15.94,15635.0,13.0986,13.1069,13.0904,13.0986,15635.0
2021-05-17 14:20:00,15.94,15.96,15.93,15.95,50986.0,13.0986,13.1151,13.0904,13.1069,50986.0
2021-05-17 14:25:00,15.94,15.95,15.92,15.93,42276.0,13.0986,13.1069,13.0822,13.0904,42276.0
2021-05-17 14:30:00,15.93,15.94,15.92,15.93,65038.0,13.0904,13.0986,13.0822,13.0904,65038.0
2021-05-17 14:35:00,15.94,15.94,15.9,15.91,29337.0,13.0986,13.0986,13.0658,13.074,29337.0
2021-05-17 14:40:00,15.91,15.93,15.91,15.93,39212.0,13.074,13.0904,13.074,13.0904,39212.0
2021-05-17 14:45:00,15.93,15.94,15.92,15.93,33206.0,13.0904,13.0986,13.0822,13.0904,33206.0
2021-05-17 14:50:00,15.94,15.96,15.93,15.96,38805.0,13.0986,13.1151,13.0904,13.1151,38805.0
2021-05-17 14:55:00,15.96,15.97,15.95,15.96,65804.0,13.1151,13.1233,13.1069,13.1151,65804.0
2021-05-17 15:00:00,15.96,15.97,15.95,15.96,39300.0,13.1151,13.1233,13.1069,13.1151,39300.0
2021-05-17 15:05:00,15.96,15.97,15.96,15.96,62919.0,13.1151,13.1233,13.1151,13.1151,62919.0
2021-05-17 15:10:00,15.97,15.97,15.93,15.94,201534.0,13.1233,13.1233,13.0904,13.0986,201534.0
2021-05-17 15:15:00,15.94,15.95,15.91,15.93,218338.0,13.0986,13.1069,13.074,13.0904,218338.0
2021-05-17 15:20:00,15.92,15.93,15.91,15.93,69118.0,13.0822,13.0904,13.074,13.0904,69118.0
2021-05-17 15:25:00,15.92,15.93,15.92,15.93,29770.0,13.0822,13.0904,13.0822,13.0904,29770.0
2021-05-17 15:30:00,15.92,15.93,15.91,15.92,110310.0,13.0822,13.0904,13.074,13.0822,110310.0
2021-05-17 15:35:00,15.92,15.93,15.9,15.92,83285.0,13.0822,13.0904,13.0658,13.0822,83285.0
2021-05-17 15:40:00,15.92,15.93,15.9,15.92,154172.0,13.0822,13.0904,13.0658,13.0822,154172.0
2021-05-17 15:45:00,15.92,15.94,15.92,15.94,176371.0,13.0822,13.0986,13.0822,13.0986,176371.0
2021-05-17 15:50:00,15.94,15.97,15.93,15.95,317176.0,13.0986,13.1233,13.0904,13.1069,317176.0
2021-05-17 15:55:00,15.95,15.96,15.9,15.91,944000.0,13.1069,13.1151,13.0658,13.074,944000.0
2021-05-18 09:30:00,15.97,16.06,15.89,15.89,388098.0,13.1233,13.1973,13.0576,13.0576,388098.0
2021-05-18 09:35:00,15.89,15.97,15.89,15.97,252040.0,13.0576,13.1233,13.0576,13.1233,252040.0
2021-05-18 09:40:00,15.97,16.0,15.94,15.99,320967.0,13.1233,13.1479,13.0986,13.1397,320967.0
2021-05-18 09:45:00,15.99,16.02,15.94,15.99,143260.0,13.1397,13.1644,13.0986,13.1397,143260.0
2021-05-18 09:50:00,15.99,16.02,15.97,16.0,200820.0,13.1397,13.1644,13.1233,13.1479,200820.0
2021-05-18 09:55:00,16.01,16.07,16.0,16.04,189546.0,13.1562,13.2055,13.1479,13.1808,189546.0
2021-05-18 10:00:00,16.04,16.05,15.95,16.01,167100.0,13.1808,13.189,13.1069,13.1562,167100.0
2021-05-18 10:05:00,16.01,16.08,16.0,16.07,106733.0,13.1562,13.2137,13.1479,13.2055,106733.0
2021-05-18 10:10:00,16.07,16.08,16.02,16.05,159576.0,13.2055,13.2137,13.1644,13.189,159576.0
2021-05-18 10:15:00,16.05,16.06,15.98,15.99,246844.0,13.189,13.1973,13.1315,13.1397,246844.0
2021-05-18 10:20:00,16.0,16.06,15.99,16.05,350789.0,13.1479,13.1973,13.1397,13.189,350789.0
2021-05-18 10:25:00,16.05,16.06,16.02,16.03,217437.0,13.189,13.1973,13.1644,13.1726,217437.0
2021-05-18 10:30:00,16.03,16.03,16.0,16.01,145423.0,13.1726,13.1726,13.1479,13.1562,145423.0
2021-05-18 10:35:00,16.0,16.05,16.0,16.02,155252.0,13.1479,13.189,13.1479,13.1644,155252.0
2021-05-18 10:40:00,16.03,16.05,16.0,16.0,77110.0,13.1726,13.189,13.1479,13.1479,77110.0
2021-05-18 10:45:00,16.0,16.01,15.96,15.99,320100.0,13.1479,13.1562,13.1151,13.1397,320100.0
2021-05-18 10:50:00,16.0,16.01,15.95,15.97,189417.0,13.1479,13.1562,13.1069,13.1233,189417.0
2021-05-18 10:55:00,15.97,15.98,15.95,15.98,73106.0,13.1233,13.1315,13.1069,13.1315,73106.0
2021-05-18 11:00:00,15.98,15.98,15.91,15.92,108950.0,13.1315,13.1315,13.074,13.0822,108950.0
2021-05-18 11:05:00,15.92,15.95,15.91,15.94,134366.0,13.0822,13.1069,13.074,13.0986,134366.0
2021-05-18 11:10:00,15.94,15.97,15.93,15.96,69018.0,13.0986,13.1233,13.0904,13.1151,69018.0
2021-05-18 11:15:00,15.96,15.98,15.95,15.96,93593.0,13.1151,13.1315,13.1069,13.1151,93593.0
2021-05-18 11:20:00,15.96,15.98,15.95,15.97,359731.0,13.1151,13.1315,13.1069,13.1233,359731.0
2021-05-18 11:25:00,15.96,15.98,15.95,15.95,93093.0,13.1151,13.1315,13.1069,13.1069,93093.0
2021-05-18 11:30:00,15.96,15.96,15.92,15.94,140578.0,13.1151,13.1151,13.0822,13.0986,140578.0
2021-05-18 11:35:00,15.94,15.98,15.94,15.96,56804.0,13.0986,13.1315,13.0986,13.1151,56804.0
2021-05-18 11:40:00,15.96,15.97,15.93,15.96,62354.0,13.1151,13.1233,13.0904,13.1151,62354.0
2021-05-18 11:45:00,15.95,15.98,15.95,15.96,60221.0,13.1069,13.1315,13.1069,13.1151,60221.0
2021-05-18 11:50:00,15.95,15.96,15.91,15.92,98706.0,13.1069,13.1151,13.074,13.0822,98706.0
2021-05-18 11:55:00,15.93,15.94,15.91,15.92,59222.0,13.0904,13.0986,13.074,13.0822,59222.0
2021-05-18 12:00:00,15.92,15.93,15.9,15.91,58074.0,13.0822,13.0904,13.0658,13.074,58074.0
2021-05-18 12:05:00,15.91,15.91,15.89,15.9,48665.0,13.074,13.074,13.0576,13.0658,48665.0
2021-05-18 12:10:00,15.91,15.93,15.89,15.89,55504.0,13.074,13.0904,13.0576,13.0576,55504.0
2021-05-18 12:15:00,15.89,15.9,15.88,15.9,27874.0,13.0576,13.0658,13.0493,13.0658,27874.0
2021-05-18 12:20:00,15.9,15.92,15.89,15.91,56538.0,13.0658,13.0822,13.0576,13.074,56538.0
2021-05-18 12:25:00,15.91,15.94,15.91,15.93,44317.0,13.074,13.0986,13.074,13.0904,44317.0
2021-05-18 12:30:00,15.93,15.93,15.91,15.92,47687.0,13.0904,13.0904,13.074,13.0822,47687.0
2021-05-18 12:35:00,15.92,15.93,15.9,15.91,42018.0,13.0822,13.0904,13.0658,13.074,42018.0
2021-05-18 12:40:00,15.91,15.93,15.9,15.92,44184.0,13.074,13.0904,13.0658,13.0822,44184.0
2021-05-18 12:45:00,15.92,15.92,15.91,15.92,34381.0,13.0822,13.0822,13.074,13.0822,34381.0
2021-05-18 12:50:00,15.92,15.93,15.91,15.93,57582.0,13.0822,13.0904,13.074,13.0904,57582.0
2021-05-18 12:55:00,15.93,15.93,15.89,15.9,168654.0,13.0904,13.0904,13.0576,13.0658,168654.0
2021-05-18 13:00:00,15.9,15.92,15.89,15.9,69919.0,13.0658,13.0822,13.0576,13.0658,69919.0
2021-05-18 13:05:00,15.9,15.92,15.89,15.91,90515.0,13.0658,13.0822,13.0576,13.074,90515.0
2021-05-18 13:10:00,15.91,15.91,15.87,15.88,82958.0,13.074,13.074,13.0411,13.0493,82958.0
2021-05-18 13:15:00,15.88,15.9,15.87,15.89,46019.0,13.0493,13.0658,13.0411,13.0576,46019.0
2021-05-18 13:20:00,15.89,15.9,15.88,15.89,20095.0,13.0576,13.0658,13.0493,13.0576,20095.0
2021-05-18 13:25:00,15.89,15.91,15.88,15.9,65256.0,13.0576,13.074,13.0493,13.0658,65256.0
2021-05-18 13:30:00,15.9,15.9,15.88,15.89,38615.0,13.0658,13.0658,13.0493,13.0576,38615.0
2021-05-18 13:35:00,15.9,15.9,15.85,15.88,79477.0,13.0658,13.0658,13.0247,13.0493,79477.0
2021-05-18 13:40:00,15.88,15.89,15.87,15.89,30270.0,13.0493,13.0576,13.0411,13.0576,30270.0
2021-05-18 13:45:00,15.89,15.91,15.88,15.89,69905.0,13.0576,13.074,13.0493,13.0576,69905.0
2021-05-18 13:50:00,15.89,15.91,15.89,15.9,38236.0,13.0576,13.074,13.0576,13.0658,38236.0
2021-05-18 13:55:00,15.9,15.92,15.89,15.9,57505.0,13.0658,13.0822,13.0576,13.0658,57505.0
2021-05-18 14:00:00,15.9,15.9,15.87,15.89,197956.0,13.0658,13.0658,13.0411,13.0576,197956.0
2021-05-18 14:05:00,15.89,15.9,15.87,15.89,114602.0,13.0576,13.0658,13.0411,13.0576,114602.0
2021-05-18 14:10:00,15.89,15.9,15.88,15.89,53781.0,13.0576,13.0658,13.0493,13.0576,53781.0
2021-05-18 14:15:00,15.88,15.9,15.87,15.89,140902.0,13.0493,13.0658,13.0411,13.0576,140902.0
2021-05-18 14:20:00,15.89,15.89,15.85,15.86,140713.0,13.0576,13.0576,13.0247,13.0329,140713.0
2021-05-18 14:25:00,15.86,15.86,15.83,15.84,82012.0,13.0329,13.0329,13.0082,13.0165,82012.0
2021-05-18 14:30:00,15.84,15.84,15.81,15.82,70416.0,13.0165,13.0165,12.9918,13.0,70416.0
2021-05-18 14:35:00,15.83,15.84,15.79,15.81,102209.0,13.0082,13.0165,12.9754,12.9918,102209.0
2021-05-18 14:40:00,15.81,15.82,15.78,15.79,215241.0,12.9918,13.0,12.9672,12.9754,215241.0
2021-05-18 14:45:00,15.79,15.8,15.75,15.77,83525.0,12.9754,12.9836,12.9425,12.9589,83525.0
2021-05-18 14:50:00,15.77,15.81,15.76,15.81,67561.0,12.9589,12.9918,12.9507,12.9918,67561.0
2021-05-18 14:55:00,15.8,15.83,15.79,15.82,97995.0,12.9836,13.0082,12.9754,13.0,97995.0
2021-05-18 15:00:00,15.82,15.83,15.8,15.83,82227.0,13.0,13.0082,12.9836,13.0082,82227.0
2021-05-18 15:05:00,15.83,15.84,15.81,15.84,93098.0,13.0082,13.0165,12.9918,13.0165,93098.0
2021-05-18 15:10:00,15.84,15.84,15.81,15.82,94369.0,13.0165,13.0165,12.9918,13.0,94369.0
2021-05-18 15:15:00,15.82,15.85,15.81,15.84,101020.0,13.0,13.0247,12.9918,13.0165,101020.0
2021-05-18 15:20:00,15.84,15.84,15.82,15.83,81106.0,13.0165,13.0165,13.0,13.0082,81106.0
2021-05-18 15:25:00,15.83,15.84,15.82,15.83,57201.0,13.0082,13.0165,13.0,13.0082,57201.0
2021-05-18 15:30:00,15.84,15.86,15.83,15.85,140904.0,13.0165,13.0329,13.0082,13.0247,140904.0
2021-05-18 15:35:00,15.85,15.85,15.82,15.83,126693.0,13.0247,13.0247,13.0,13.0082,126693.0
2021-05-18 15:40:00,15.83,15.86,15.83,15.86,124506.0,13.0082,13.0329,13.0082,13.0329,124506.0
2021-05-18 15:45:00,15.86,15.86,15.8,15.81,185233.0,13.0329,13.0329,12.9836,12.9918,185233.0
2021-05-18 15:50:00,15.81,15.82,15.76,15.77,543906.0,12.9918,13.0,12.9507,12.9589,543906.0
2021-05-18 15:55:00,15.78,15.79,15.7,15.72,532840.0,12.9672,12.9754,12.9014,12.9179,532840.0
2021-05-19 09:30:00,15.66,15.66,15.45,15.51,335026.0,12.8686,12.8686,12.696,12.7453,335026.0
2021-05-19 09:35:00,15.51,15.51,15.41,15.43,184282.0,12.7453,12.7453,12.6631,12.6795,184282.0
2021-05-19 09:40:00,15.44,15.46,15.36,15.41,181800.0,12.6878,12.7042,12.622,12.6631,181800.0
2021-05-19 09:45:00,15.41,15.45,15.39,15.4,158773.0,12.6631,12.696,12.6467,12.6549,158773.0
2021-05-19 09:50:00,15.41,15.43,15.36,15.42,138345.0,12.6631,12.6795,12.622,12.6713,138345.0
2021-05-19 09:55:00,15.41,15.43,15.35,15.4,127588.0,12.6631,12.6795,12.6138,12.6549,127588.0
2021-05-19 10:00:00,15.39,15.45,15.33,15.34,153928.0,12.6467,12.696,12.5974,12.6056,153928.0
2021-05-19 10:05:00,15.34,15.37,15.31,15.32,119451.0,12.6056,12.6302,12.5809,12.5892,119451.0
2021-05-19 10:10:00,15.32,15.34,15.29,15.34,149841.0,12.5892,12.6056,12.5645,12.6056,149841.0
2021-05-19 10:15:00,15.34,15.41,15.3,15.41,117643.0,12.6056,12.6631,12.5727,12.6631,117643.0
2021-05-19 10:20:00,15.4,15.42,15.36,15.36,137770.0,12.6549,12.6713,12.622,12.622,137770.0
2021-05-19 10:25:00,15.36,15.4,15.35,15.39,88264.0,12.622,12.6549,12.6138,12.6467,88264.0
2021-05-19 10:30:00,15.39,15.4,15.32,15.35,104233.0,12.6467,12.6549,12.5892,12.6138,104233.0
2021-05-19 10:35:00,15.35,15.38,15.31,15.31,111580.0,12.6138,12.6385,12.5809,12.5809,111580.0
2021-05-19 10:40:00,15.31,15.35,15.28,15.35,160306.0,12.5809,12.6138,12.5563,12.6138,160306.0
2021-05-19 10:45:00,15.35,15.36,15.27,15.29,152286.0,12.6138,12.622,12.5481,12.5645,152286.0
2021-05-19 10:50:00,15.3,15.35,15.29,15.34,108434.0,12.5727,12.6138,12.5645,12.6056,108434.0
2021-05-19 10:55:00,15.34,15.4,15.33,15.39,87098.0,12.6056,12.6549,12.5974,12.6467,87098.0
2021-05-19 11:00:00,15.39,15.4,15.33,15.35,531821.0,12.6467,12.6549,12.5974,12.6138,531821.0
2021-05-19 11:05:00,15.34,15.39,15.33,15.39,133545.0,12.6056,12.6467,12.5974,12.6467,133545.0
2021-05-19 11:10:00,15.4,15.43,15.38,15.41,176775.0,12.6549,12.6795,12.6385,12.6631,176775.0
2021-05-19 11:15:00,15.41,15.42,15.39,15.4,137438.0,12.6631,12.6713,12.6467,12.6549,137438.0
2021-05-19 11:20:00,15.4,15.46,15.39,15.45,80111.0,12.6549,12.7042,12.6467,12.696,80111.0
2021-05-19 11:25:00,15.45,15.48,15.44,15.47,85151.0,12.696,12.7206,12.6878,12.7124,85151.0
2021-05-19 11:30:00,15.47,15.49,15.42,15.42,91878.0,12.7124,12.7289,12.6713,12.6713,91878.0
2021-05-19 11:35:00,15.43,15.45,15.41,15.44,49448.0,12.6795,12.696,12.6631,12.6878,49448.0
2021-05-19 11:40:00,15.43,15.44,15.41,15.44,111843.0,12.6795,12.6878,12.6631,12.6878,111843.0
2021-05-19 11:45:00,15.44,15.48,15.43,15.47,88160.0,12.6878,12.7206,12.6795,12.7124,88160.0
2021-05-19 11:50:00,15.47,15.49,15.46,15.46,77615.0,12.7124,12.7289,12.7042,12.7042,77615.0
2021-05-19 11:55:00,15.47,15.49,15.46,15.48,127207.0,12.7124,12.7289,12.7042,12.7206,127207.0
2021-05-19 12:00:00,15.49,15.49,15.45,15.46,74544.0,12.7289,12.7289,12.696,12.7042,74544.0
2021-05-19 12:05:00,15.46,15.48,15.44,15.46,61637.0,12.7042,12.7206,12.6878,12.7042,61637.0
2021-05-19 12:10:00,15.47,15.49,15.46,15.49,65535.0,12.7124,12.7289,12.7042,12.7289,65535.0
2021-05-19 12:15:00,15.48,15.52,15.47,15.52,125332.0,12.7206,12.7535,12.7124,12.7535,125332.0
2021-05-19 12:20:00,15.52,15.52,15.49,15.51,102051.0,12.7535,12.7535,12.7289,12.7453,102051.0
2021-05-19 12:25:00,15.51,15.51,15.47,15.49,60881.0,12.7453,12.7453,12.7124,12.7289,60881.0
2021-05-19 12:30:00,15.49,15.5,15.48,15.49,56133.0,12.7289,12.7371,12.7206,12.7289,56133.0
2021-05-19 12:35:00,15.49,15.51,15.47,15.51,227312.0,12.7289,12.7453,12.7124,12.7453,227312.0
2021-05-19 12:40:00,15.51,15.54,15.5,15.53,57059.0,12.7453,12.7699,12.7371,12.7617,57059.0
2021-05-19 12:45:00,15.53,15.54,15.5,15.52,67193.0,12.7617,12.7699,12.7371,12.7535,67193.0
2021-05-19 12:50:00,15.52,15.54,15.51,15.52,26732.0,12.7535,12.7699,12.7453,12.7535,26732.0
2021-05-19 12:55:00,15.52,15.57,15.52,15.57,391487.0,12.7535,12.7946,12.7535,12.7946,391487.0
2021-05-19 13:00:00,15.57,15.58,15.55,15.58,98454.0,12.7946,12.8028,12.7782,12.8028,98454.0
2021-05-19 13:05:00,15.58,15.62,15.57,15.59,52896.0,12.8028,12.8357,12.7946,12.811,52896.0
2021-05-19 13:10:00,15.59,15.61,15.58,15.58,14759.0,12.811,12.8275,12.8028,12.8028,14759.0
2021-05-19 13:15:00,15.59,15.61,15.58,15.61,33727.0,12.811,12.8275,12.8028,12.8275,33727.0
2021-05-19 13:20:00,15.6,15.61,15.55,15.55,103197.0,12.8192,12.8275,12.7782,12.7782,103197.0
2021-05-19 13:25:00,15.56,15.56,15.54,15.55,58141.0,12.7864,12.7864,12.7699,12.7782,58141.0
2021-05-19 13:30:00,15.56,15.56,15.53,15.55,68466.0,12.7864,12.7864,12.7617,12.7782,68466.0
2021-05-19 13:35:00,15.55,15.58,15.53,15.57,409407.0,12.7782,12.8028,12.7617,12.7946,409407.0
2021-05-19 13:40:00,15.57,15.57,15.54,15.56,44140.0,12.7946,12.7946,12.7699,12.7864,44140.0
2021-05-19 13:45:00,15.55,15.57,15.53,15.57,39200.0,12.7782,12.7946,12.7617,12.7946,39200.0
2021-05-19 13:50:00,15.57,15.58,15.55,15.58,93411.0,12.7946,12.8028,12.7782,12.8028,93411.0
2021-05-19 13:55:00,15.58,15.6,15.57,15.58,76930.0,12.8028,12.8192,12.7946,12.8028,76930.0
2021-05-19 14:00:00,15.58,15.59,15.49,15.5,141860.0,12.8028,12.811,12.7289,12.7371,141860.0
2021-05-19 14:05:00,15.5,15.54,15.49,15.53,380836.0,12.7371,12.7699,12.7289,12.7617,380836.0
2021-05-19 14:10:00,15.53,15.55,15.5,15.51,94284.0,12.7617,12.7782,12.7371,12.7453,94284.0
2021-05-19 14:15:00,15.52,15.53,15.47,15.49,103592.0,12.7535,12.7617,12.7124,12.7289,103592.0
2021-05-19 14:20:00,15.49,15.6,15.49,15.59,211154.0,12.7289,12.8192,12.7289,12.811,211154.0
2021-05-19 14:25:00,15.58,15.59,15.53,15.56,116580.0,12.8028,12.811,12.7617,12.7864,116580.0
2021-05-19 14:30:00,15.56,15.59,15.53,15.55,201682.0,12.7864,12.811,12.7617,12.7782,201682.0
2021-05-19 14:35:00,15.54,15.57,15.5,15.51,85285.0,12.7699,12.7946,12.7371,12.7453,85285.0
2021-05-19 14:40:00,15.51,15.52,15.49,15.51,95933.0,12.7453,12.7535,12.7289,12.7453,95933.0
2021-05-19 14:45:00,15.52,15.53,15.48,15.51,79635.0,12.7535,12.7617,12.7206,12.7453,79635.0
2021-05-19 14:50:00,15.51,15.52,15.49,15.51,112372.0,12.7453,12.7535,12.7289,12.7453,112372.0
2021-05-19 14:55:00,15.51,15.53,15.48,15.49,86001.0,12.7453,12.7617,12.7206,12.7289,86001.0
2021-05-19 15:00:00,15.49,15.51,15.47,15.51,71929.0,12.7289,12.7453,12.7124,12.7453,71929.0
2021-05-19 15:05:00,15.51,15.56,15.49,15.55,84170.0,12.7453,12.7864,12.7289,12.7782,84170.0
2021-05-19 15:10:00,15.55,15.59,15.55,15.57,107532.0,12.7782,12.811,12.7782,12.7946,107532.0
2021-05-19 15:15:00,15.56,15.6,15.56,15.59,99465.0,12.7864,12.8192,12.7864,12.811,99465.0
2021-05-19 15:20:00,15.59,15.61,15.57,15.6,230146.0,12.811,12.8275,12.7946,12.8192,230146.0
2021-05-19 15:25:00,15.6,15.6,15.57,15.59,114055.0,12.8192,12.8192,12.7946,12.811,114055.0
2021-05-19 15:30:00,15.6,15.6,15.54,15.56,132576.0,12.8192,12.8192,12.7699,12.7864,132576.0
2021-05-19 15:35:00,15.57,15.6,15.56,15.59,178432.0,12.7946,12.8192,12.7864,12.811,178432.0
2021-05-19 15:40:00,15.59,15.62,15.58,15.59,478510.0,12.811,12.8357,12.8028,12.811,478510.0
2021-05-19 15:45:00,15.59,15.6,15.55,15.59,362011.0,12.811,12.8192,12.7782,12.811,362011.0
2021-05-19 15:50:00,15.59,15.64,15.58,15.64,746790.0,12.811,12.8521,12.8028,12.8521,746790.0
2021-05-19 15:55:00,15.65,15.65,15.61,15.62,1219608.0,12.8603,12.8603,12.8275,12.8357,1219608.0
2021-05-20 09:30:00,15.57,15.57,15.46,15.47,276254.0,12.7946,12.7946,12.7042,12.7124,276254.0
2021-05-20 09:35:00,15.47,15.47,15.34,15.36,228183.0,12.7124,12.7124,12.6056,12.622,228183.0
2021-05-20 09:40:00,15.37,15.39,15.32,15.37,115554.0,12.6302,12.6467,12.5892,12.6302,115554.0
2021-05-20 09:45:00,15.37,15.43,15.35,15.41,119192.0,12.6302,12.6795,12.6138,12.6631,119192.0
2021-05-20 09:50:00,15.41,15.44,15.34,15.35,76540.0,12.6631,12.6878,12.6056,12.6138,76540.0
2021-05-20 09:55:00,15.35,15.43,15.35,15.43,102694.0,12.6138,12.6795,12.6138,12.6795,102694.0
2021-05-20 10:00:00,15.42,15.45,15.36,15.4,162709.0,12.6713,12.696,12.622,12.6549,162709.0
2021-05-20 10:05:00,15.4,15.42,15.34,15.37,98937.0,12.6549,12.6713,12.6056,12.6302,98937.0
2021-05-20 10:10:00,15.37,15.42,15.36,15.41,87061.0,12.6302,12.6713,12.622,12.6631,87061.0
2021-05-20 10:15:00,15.4,15.44,15.36,15.44,110300.0,12.6549,12.6878,12.622,12.6878,110300.0
2021-05-20 10:20:00,15.43,15.46,15.4,15.44,192218.0,12.6795,12.7042,12.6549,12.6878,192218.0
2021-05-20 10:25:00,15.44,15.45,15.41,15.43,81915.0,12.6878,12.696,12.6631,12.6795,81915.0
2021-05-20 10:30:00,15.43,15.44,15.4,15.43,73195.0,12.6795,12.6878,12.6549,12.6795,73195.0
2021-05-20 10:35:00,15.43,15.43,15.4,15.41,91065.0,12.6795,12.6795,12.6549,12.6631,91065.0
2021-05-20 10:40:00,15.41,15.49,15.41,15.49,117202.0,12.6631,12.7289,12.6631,12.7289,117202.0
2021-05-20 10:45:00,15.49,15.51,15.46,15.47,79306.0,12.7289,12.7453,12.7042,12.7124,79306.0
2021-05-20 10:50:00,15.47,15.48,15.45,15.46,53280.0,12.7124,12.7206,12.696,12.7042,53280.0
2021-05-20 10:55:00,15.46,15.49,15.46,15.47,64683.0,12.7042,12.7289,12.7042,12.7124,64683.0
2021-05-20 11:00:00,15.47,15.51,15.46,15.49,159578.0,12.7124,12.7453,12.7042,12.7289,159578.0
2021-05-20 11:05:00,15.49,15.51,15.48,15.49,66092.0,12.7289,12.7453,12.7206,12.7289,66092.0
2021-05-20 11:10:00,15.48,15.52,15.48,15.51,103087.0,12.7206,12.7535,12.7206,12.7453,103087.0
2021-05-20 11:15:00,15.52,15.53,15.5,15.51,50045.0,12.7535,12.7617,12.7371,12.7453,50045.0
2021-05-20 11:20:00,15.51,15.52,15.49,15.51,60545.0,12.7453,12.7535,12.7289,12.7453,60545.0
2021-05-20 11:25:00,15.51,15.54,15.5,15.53,127999.0,12.7453,12.7699,12.7371,12.7617,127999.0
2021-05-20 11:30:00,15.53,15.57,15.52,15.57,100493.0,12.7617,12.7946,12.7535,12.7946,100493.0
2021-05-20 11:35:00,15.57,15.59,15.55,15.58,201421.0,12.7946,12.811,12.7782,12.8028,201421.0
2021-05-20 11:40:00,15.57,15.58,15.53,15.56,95359.0,12.7946,12.8028,12.7617,12.7864,95359.0
2021-05-20 11:45:00,15.56,15.58,15.55,15.58,46667.0,12.7864,12.8028,12.7782,12.8028,46667.0
2021-05-20 11:50:00,15.58,15.59,15.55,15.56,118522.0,12.8028,12.811,12.7782,12.7864,118522.0
2021-05-20 11:55:00,15.55,15.58,15.55,15.56,85301.0,12.7782,12.8028,12.7782,12.7864,85301.0
2021-05-20 12:00:00,15.55,15.56,15.53,15.54,79915.0,12.7782,12.7864,12.7617,12.7699,79915.0
2021-05-20 12:05:00,15.54,15.57,15.54,15.57,36635.0,12.7699,12.7946,12.7699,12.7946,36635.0
2021-05-20 12:10:00,15.57,15.58,15.54,15.55,51417.0,12.7946,12.8028,12.7699,12.7782,51417.0
2021-05-20 12:15:00,15.54,15.55,15.51,15.53,52352.0,12.7699,12.7782,12.7453,12.7617,52352.0
2021-05-20 12:20:00,15.53,15.53,15.5,15.52,42011.0,12.7617,12.7617,12.7371,12.7535,42011.0
2021-05-20 12:25:00,15.52,15.53,15.49,15.49,64489.0,12.7535,12.7617,12.7289,12.7289,64489.0
2021-05-20 12:30:00,15.5,15.51,15.49,15.49,37680.0,12.7371,12.7453,12.7289,12.7289,37680.0
2021-05-20 12:35:00,15.5,15.5,15.44,15.46,88073.0,12.7371,12.7371,12.6878,12.7042,88073.0
2021-05-20 12:40:00,15.46,15.46,15.42,15.44,57188.0,12.7042,12.7042,12.6713,12.6878,57188.0
2021-05-20 12:45:00,15.44,15.47,15.43,15.45,76286.0,12.6878,12.7124,12.6795,12.696,76286.0
2021-05-20 12:50:00,15.45,15.47,15.44,15.46,30804.0,12.696,12.7124,12.6878,12.7042,30804.0
2021-05-20 12:55:00,15.46,15.47,15.45,15.46,97903.0,12.7042,12.7124,12.696,12.7042,97903.0
2021-05-20 13:00:00,15.46,15.48,15.45,15.47,36952.0,12.7042,12.7206,12.696,12.7124,36952.0
2021-05-20 13:05:00,15.48,15.5,15.47,15.48,65707.0,12.7206,12.7371,12.7124,12.7206,65707.0
2021-05-20 13:10:00,15.48,15.5,15.47,15.5,25359.0,12.7206,12.7371,12.7124,12.7371,25359.0
2021-05-20 13:15:00,15.5,15.51,15.49,15.5,45222.0,12.7371,12.7453,12.7289,12.7371,45222.0
2021-05-20 13:20:00,15.5,15.51,15.49,15.5,52149.0,12.7371,12.7453,12.7289,12.7371,52149.0
2021-05-20 13:25:00,15.5,15.51,15.49,15.51,33076.0,12.7371,12.7453,12.7289,12.7453,33076.0
2021-05-20 13:30:00,15.51,15.51,15.49,15.5,67415.0,12.7453,12.7453,12.7289,12.7371,67415.0
2021-05-20 13:35:00,15.5,15.51,15.49,15.5,41524.0,12.7371,12.7453,12.7289,12.7371,41524.0
2021-05-20 13:40:00,15.5,15.5,15.49,15.5,34443.0,12.7371,12.7371,12.7289,12.7371,34443.0
2021-05-20 13:45:00,15.5,15.51,15.49,15.51,62482.0,12.7371,12.7453,12.7289,12.7453,62482.0
2021-05-20 13:50:00,15.51,15.51,15.45,15.48,107759.0,12.7453,12.7453,12.696,12.7206,107759.0
2021-05-20 13:55:00,15.48,15.5,15.46,15.5,35452.0,12.7206,12.7371,12.7042,12.7371,35452.0
2021-05-20 14:00:00,15.5,15.51,15.49,15.5,127735.0,12.7371,12.7453,12.7289,12.7371,127735.0
2021-05-20 14:05:00,15.5,15.51,15.49,15.51,69511.0,12.7371,12.7453,12.7289,12.7453,69511.0
2021-05-20 14:10:00,15.51,15.53,15.5,15.52,65549.0,12.7453,12.7617,12.7371,12.7535,65549.0
2021-05-20 14:15:00,15.53,15.54,15.51,15.54,70318.0,12.7617,12.7699,12.7453,12.7699,70318.0
2021-05-20 14:20:00,15.54,15.54,15.53,15.53,20049.0,12.7699,12.7699,12.7617,12.7617,20049.0
2021-05-20 14:25:00,15.54,15.55,15.52,15.54,79551.0,12.7699,12.7782,12.7535,12.7699,79551.0
2021-05-20 14:30:00,15.55,15.56,15.54,15.54,51004.0,12.7782,12.7864,12.7699,12.7699,51004.0
2021-05-20 14:35:00,15.55,15.55,15.54,15.54,95302.0,12.7782,12.7782,12.7699,12.7699,95302.0
2021-05-20 14:40:00,15.54,15.55,15.53,15.54,172917.0,12.7699,12.7782,12.7617,12.7699,172917.0
2021-05-20 14:45:00,15.54,15.55,15.53,15.54,99630.0,12.7699,12.7782,12.7617,12.7699,99630.0
2021-05-20 14:50:00,15.53,15.55,15.53,15.53,96040.0,12.7617,12.7782,12.7617,12.7617,96040.0
2021-05-20 14:55:00,15.54,15.54,15.51,15.53,90082.0,12.7699,12.7699,12.7453,12.7617,90082.0
2021-05-20 15:00:00,15.53,15.56,15.52,15.55,150342.0,12.7617,12.7864,12.7535,12.7782,150342.0
2021-05-20 15:05:00,15.55,15.56,15.54,15.55,51032.0,12.7782,12.7864,12.7699,12.7782,51032.0
2021-05-20 15:10:00,15.55,15.57,15.55,15.56,259424.0,12.7782,12.7946,12.7782,12.7864,259424.0
2021-05-20 15:15:00,15.56,15.58,15.55,15.56,236457.0,12.7864,12.8028,12.7782,12.7864,236457.0
2021-05-20 15:20:00,15.57,15.59,15.56,15.59,108452.0,12.7946,12.811,12.7864,12.811,108452.0
2021-05-20 15:25:00,15.58,15.61,15.58,15.6,102921.0,12.8028,12.8275,12.8028,12.8192,102921.0
2021-05-20 15:30:00,15.6,15.6,15.58,15.58,128222.0,12.8192,12.8192,12.8028,12.8028,128222.0
2021-05-20 15:35:00,15.58,15.59,15.56,15.56,100449.0,12.8028,12.811,12.7864,12.7864,100449.0
2021-05-20 15:40:00,15.56,15.58,15.54,15.57,192231.0,12.7864,12.8028,12.7699,12.7946,192231.0
2021-05-20 15:45:00,15.57,15.58,15.55,15.55,186797.0,12.7946,12.8028,12.7782,12.7782,186797.0
2021-05-20 15:50:00,15.55,15.56,15.53,15.54,280190.0,12.7782,12.7864,12.7617,12.7699,280190.0
2021-05-20 15:55:00,15.54,15.56,15.5,15.51,809337.0,12.7699,12.7864,12.7371,12.7453,809337.0
2021-05-21 09:30:00,15.55,15.67,15.54,15.61,278467.0,12.7782,12.8768,12.7699,12.8275,278467.0
2021-05-21 09:35:00,15.61,15.66,15.58,15.66,135214.0,12.8275,12.8686,12.8028,12.8686,135214.0
2021-05-21 09:40:00,15.66,15.74,15.65,15.73,180783.0,12.8686,12.9343,12.8603,12.9261,180783.0
2021-05-21 09:45:00,15.73,15.78,15.69,15.74,246613.0,12.9261,12.9672,12.8932,12.9343,246613.0
2021-05-21 09:50:00,15.75,15.77,15.72,15.73,159764.0,12.9425,12.9589,12.9179,12.9261,159764.0
2021-05-21 09:55:00,15.73,15.81,15.72,15.77,298593.0,12.9261,12.9918,12.9179,12.9589,298593.0
2021-05-21 10:00:00,15.77,15.77,15.71,15.72,113197.0,12.9589,12.9589,12.9096,12.9179,113197.0
2021-05-21 10:05:00,15.73,15.74,15.67,15.73,86641.0,12.9261,12.9343,12.8768,12.9261,86641.0
2021-05-21 10:10:00,15.72,15.75,15.68,15.69,126160.0,12.9179,12.9425,12.885,12.8932,126160.0
2021-05-21 10:15:00,15.69,15.7,15.66,15.68,78394.0,12.8932,12.9014,12.8686,12.885,78394.0
2021-05-21 10:20:00,15.68,15.69,15.65,15.66,84620.0,12.885,12.8932,12.8603,12.8686,84620.0
2021-05-21 10:25:00,15.66,15.7,15.65,15.67,105799.0,12.8686,12.9014,12.8603,12.8768,105799.0
2021-05-21 10:30:00,15.68,15.71,15.67,15.69,94069.0,12.885,12.9096,12.8768,12.8932,94069.0
2021-05-21 10:35:00,15.69,15.71,15.66,15.67,94680.0,12.8932,12.9096,12.8686,12.8768,94680.0
2021-05-21 10:40:00,15.67,15.68,15.64,15.67,80273.0,12.8768,12.885,12.8521,12.8768,80273.0
2021-05-21 10:45:00,15.68,15.69,15.66,15.69,42703.0,12.885,12.8932,12.8686,12.8932,42703.0
2021-05-21 10:50:00,15.69,15.73,15.68,15.72,70405.0,12.8932,12.9261,12.885,12.9179,70405.0
2021-05-21 10:55:00,15.73,15.77,15.72,15.77,51741.0,12.9261,12.9589,12.9179,12.9589,51741.0
2021-05-21 11:00:00,15.77,15.77,15.75,15.76,131788.0,12.9589,12.9589,12.9425,12.9507,131788.0
2021-05-21 11:05:00,15.77,15.79,15.76,15.78,165922.0,12.9589,12.9754,12.9507,12.9672,165922.0
2021-05-21 11:10:00,15.78,15.8,15.75,15.76,120470.0,12.9672,12.9836,12.9425,12.9507,120470.0
2021-05-21 11:15:00,15.76,15.77,15.75,15.76,281637.0,12.9507,12.9589,12.9425,12.9507,281637.0
2021-05-21 11:20:00,15.76,15.8,15.76,15.77,296415.0,12.9507,12.9836,12.9507,12.9589,296415.0
2021-05-21 11:25:00,15.77,15.77,15.73,15.73,50871.0,12.9589,12.9589,12.9261,12.9261,50871.0
2021-05-21 11:30:00,15.74,15.74,15.71,15.73,38908.0,12.9343,12.9343,12.9096,12.9261,38908.0
2021-05-21 11:35:00,15.73,15.76,15.72,15.75,77682.0,12.9261,12.9507,12.9179,12.9425,77682.0
2021-05-21 11:40:00,15.75,15.77,15.74,15.77,39979.0,12.9425,12.9589,12.9343,12.9589,39979.0
2021-05-21 11:45:00,15.77,15.79,15.76,15.78,110011.0,12.9589,12.9754,12.9507,12.9672,110011.0
2021-05-21 11:50:00,15.79,15.79,15.75,15.76,211275.0,12.9754,12.9754,12.9425,12.9507,211275.0
2021-05-21 11:55:00,15.76,15.77,15.74,15.75,23253.0,12.9507,12.9589,12.9343,12.9425,23253.0
2021-05-21 12:00:00,15.75,15.75,15.73,15.74,56579.0,12.9425,12.9425,12.9261,12.9343,56579.0
2021-05-21 12:05:00,15.74,15.74,15.69,15.69,89518.0,12.9343,12.9343,12.8932,12.8932,89518.0
2021-05-21 12:10:00,15.69,15.72,15.68,15.7,49842.0,12.8932,12.9179,12.885,12.9014,49842.0
2021-05-21 12:15:00,15.69,15.71,15.69,15.7,26300.0,12.8932,12.9096,12.8932,12.9014,26300.0
2021-05-21 12:20:00,15.69,15.71,15.69,15.7,65935.0,12.8932,12.9096,12.8932,12.9014,65935.0
2021-05-21 12:25:00,15.7,15.72,15.69,15.72,43069.0,12.9014,12.9179,12.8932,12.9179,43069.0
2021-05-21 12:30:00,15.71,15.73,15.7,15.71,27768.0,12.9096,12.9261,12.9014,12.9096,27768.0
2021-05-21 12:35:00,15.71,15.71,15.69,15.7,31534.0,12.9096,12.9096,12.8932,12.9014,31534.0
2021-05-21 12:40:00,15.7,15.72,15.69,15.71,48296.0,12.9014,12.9179,12.8932,12.9096,48296.0
2021-05-21 12:45:00,15.7,15.71,15.67,15.67,36646.0,12.9014,12.9096,12.8768,12.8768,36646.0
2021-05-21 12:50:00,15.68,15.68,15.66,15.66,37570.0,12.885,12.885,12.8686,12.8686,37570.0
2021-05-21 12:55:00,15.67,15.67,15.61,15.64,78483.0,12.8768,12.8768,12.8275,12.8521,78483.0
2021-05-21 13:00:00,15.63,15.65,15.63,15.64,45894.0,12.8439,12.8603,12.8439,12.8521,45894.0
2021-05-21 13:05:00,15.65,15.67,15.65,15.66,43186.0,12.8603,12.8768,12.8603,12.8686,43186.0
2021-05-21 13:10:00,15.66,15.67,15.65,15.66,55100.0,12.8686,12.8768,12.8603,12.8686,55100.0
2021-05-21 13:15:00,15.67,15.69,15.66,15.69,40456.0,12.8768,12.8932,12.8686,12.8932,40456.0
2021-05-21 13:20:00,15.69,15.71,15.68,15.7,31700.0,12.8932,12.9096,12.885,12.9014,31700.0
2021-05-21 13:25:00,15.7,15.72,15.69,15.72,56691.0,12.9014,12.9179,12.8932,12.9179,56691.0
2021-05-21 13:30:00,15.71,15.72,15.7,15.71,106469.0,12.9096,12.9179,12.9014,12.9096,106469.0
2021-05-21 13:35:00,15.72,15.72,15.7,15.71,49034.0,12.9179,12.9179,12.9014,12.9096,49034.0
2021-05-21 13:40:00,15.72,15.72,15.69,15.7,82375.0,12.9179,12.9179,12.8932,12.9014,82375.0
2021-05-21 13:45:00,15.69,15.71,15.69,15.71,66203.0,12.8932,12.9096,12.8932,12.9096,66203.0
2021-05-21 13:50:00,15.71,15.72,15.69,15.7,266877.0,12.9096,12.9179,12.8932,12.9014,266877.0
2021-05-21 13:55:00,15.7,15.73,15.69,15.72,69955.0,12.9014,12.9261,12.8932,12.9179,69955.0
2021-05-21 14:00:00,15.72,15.74,15.71,15.72,102059.0,12.9179,12.9343,12.9096,12.9179,102059.0
2021-05-21 14:05:00,15.73,15.76,15.72,15.75,53795.0,12.9261,12.9507,12.9179,12.9425,53795.0
2021-05-21 14:10:00,15.75,15.76,15.74,15.76,41794.0,12.9425,12.9507,12.9343,12.9507,41794.0
2021-05-21 14:15:00,15.76,15.77,15.75,15.77,51629.0,12.9507,12.9589,12.9425,12.9589,51629.0
2021-05-21 14:20:00,15.77,15.77,15.75,15.76,55783.0,12.9589,12.9589,12.9425,12.9507,55783.0
2021-05-21 14:25:00,15.75,15.76,15.74,15.75,84003.0,12.9425,12.9507,12.9343,12.9425,84003.0
2021-05-21 14:30:00,15.75,15.76,15.74,15.76,48789.0,12.9425,12.9507,12.9343,12.9507,48789.0
2021-05-21 14:35:00,15.76,15.77,15.73,15.74,158335.0,12.9507,12.9589,12.9261,12.9343,158335.0
2021-05-21 14:40:00,15.74,15.74,15.73,15.74,40080.0,12.9343,12.9343,12.9261,12.9343,40080.0
2021-05-21 14:45:00,15.74,15.76,15.73,15.76,84798.0,12.9343,12.9507,12.9261,12.9507,84798.0
2021-05-21 14:50:00,15.76,15.78,15.75,15.77,104680.0,12.9507,12.9672,12.9425,12.9589,104680.0
2021-05-21 14:55:00,15.77,15.78,15.75,15.77,229073.0,12.9589,12.9672,12.9425,12.9589,229073.0
2021-05-21 15:00:00,15.78,15.78,15.76,15.78,145228.0,12.9672,12.9672,12.9507,12.9672,145228.0
2021-05-21 15:05:00,15.78,15.79,15.77,15.77,57586.0,12.9672,12.9754,12.9589,12.9589,57586.0
2021-05-21 15:10:00,15.78,15.8,15.77,15.79,64400.0,12.9672,12.9836,12.9589,12.9754,64400.0
2021-05-21 15:15:00,15.79,15.81,15.78,15.81,110275.0,12.9754,12.9918,12.9672,12.9918,110275.0
2021-05-21 15:20:00,15.81,15.81,15.79,15.79,242783.0,12.9918,12.9918,12.9754,12.9754,242783.0
2021-05-21 15:25:00,15.79,15.81,15.78,15.79,121209.0,12.9754,12.9918,12.9672,12.9754,121209.0
2021-05-21 15:30:00,15.79,15.79,15.75,15.76,192619.0,12.9754,12.9754,12.9425,12.9507,192619.0
2021-05-21 15:35:00,15.75,15.78,15.75,15.76,109135.0,12.9425,12.9672,12.9425,12.9507,109135.0
2021-05-21 15:40:00,15.76,15.77,15.75,15.75,46255.0,12.9507,12.9589,12.9425,12.9425,46255.0
2021-05-21 15:45:00,15.76,15.77,15.75,15.77,131024.0,12.9507,12.9589,12.9425,12.9589,131024.0
2021-05-21 15:50:00,15.77,15.78,15.72,15.76,1015659.0,12.9589,12.9672,12.9179,12.9507,1015659.0
2021-05-21 15:55:00,15.76,15.76,15.72,15.73,935864.0,12.9507,12.9507,12.9179,12.9261,935864.0
2021-05-24 09:30:00,15.76,15.79,15.64,15.71,268991.0,12.9507,12.9754,12.8521,12.9096,268991.0
2021-05-24 09:35:00,15.7,15.71,15.63,15.63,90212.0,12.9014,12.9096,12.8439,12.8439,90212.0
2021-05-24 09:40:00,15.62,15.67,15.59,15.65,151729.0,12.8357,12.8768,12.811,12.8603,151729.0
2021-05-24 09:45:00,15.64,15.72,15.64,15.69,129019.0,12.8521,12.9179,12.8521,12.8932,129019.0
2021-05-24 09:50:00,15.68,15.73,15.67,15.72,135486.0,12.885,12.9261,12.8768,12.9179,135486.0
2021-05-24 09:55:00,15.72,15.76,15.72,15.75,104148.0,12.9179,12.9507,12.9179,12.9425,104148.0
2021-05-24 10:00:00,15.75,15.79,15.73,15.75,130332.0,12.9425,12.9754,12.9261,12.9425,130332.0
2021-05-24 10:05:00,15.75,15.75,15.68,15.71,113645.0,12.9425,12.9425,12.885,12.9096,113645.0
2021-05-24 10:10:00,15.7,15.71,15.65,15.68,120769.0,12.9014,12.9096,12.8603,12.885,120769.0
2021-05-24 10:15:00,15.67,15.71,15.66,15.69,89449.0,12.8768,12.9096,12.8686,12.8932,89449.0
2021-05-24 10:20:00,15.7,15.72,15.68,15.69,134676.0,12.9014,12.9179,12.885,12.8932,134676.0
2021-05-24 10:25:00,15.69,15.71,15.66,15.67,63120.0,12.8932,12.9096,12.8686,12.8768,63120.0
2021-05-24 10:30:00,15.68,15.71,15.67,15.7,103133.0,12.885,12.9096,12.8768,12.9014,103133.0
2021-05-24 10:35:00,15.7,15.72,15.68,15.7,156473.0,12.9014,12.9179,12.885,12.9014,156473.0
2021-05-24 10:40:00,15.7,15.74,15.69,15.7,68159.0,12.9014,12.9343,12.8932,12.9014,68159.0
2021-05-24 10:45:00,15.7,15.7,15.67,15.69,105824.0,12.9014,12.9014,12.8768,12.8932,105824.0
2021-05-24 10:50:00,15.69,15.7,15.68,15.69,67662.0,12.8932,12.9014,12.885,12.8932,67662.0
2021-05-24 10:55:00,15.69,15.69,15.65,15.66,103278.0,12.8932,12.8932,12.8603,12.8686,103278.0
2021-05-24 11:00:00,15.66,15.7,15.66,15.68,81368.0,12.8686,12.9014,12.8686,12.885,81368.0
2021-05-24 11:05:00,15.68,15.69,15.65,15.65,134075.0,12.885,12.8932,12.8603,12.8603,134075.0
2021-05-24 11:10:00,15.66,15.66,15.64,15.65,77348.0,12.8686,12.8686,12.8521,12.8603,77348.0
2021-05-24 11:15:00,15.65,15.67,15.63,15.67,60075.0,12.8603,12.8768,12.8439,12.8768,60075.0
2021-05-24 11:20:00,15.67,15.68,15.66,15.68,71086.0,12.8768,12.885,12.8686,12.885,71086.0
2021-05-24 11:25:00,15.68,15.69,15.66,15.69,50829.0,12.885,12.8932,12.8686,12.8932,50829.0
2021-05-24 11:30:00,15.69,15.7,15.67,15.69,68571.0,12.8932,12.9014,12.8768,12.8932,68571.0
2021-05-24 11:35:00,15.69,15.7,15.67,15.68,33682.0,12.8932,12.9014,12.8768,12.885,33682.0
2021-05-24 11:40:00,15.68,15.69,15.66,15.67,33145.0,12.885,12.8932,12.8686,12.8768,33145.0
2021-05-24 11:45:00,15.67,15.68,15.66,15.67,48447.0,12.8768,12.885,12.8686,12.8768,48447.0
2021-05-24 11:50:00,15.67,15.67,15.64,15.65,76360.0,12.8768,12.8768,12.8521,12.8603,76360.0
2021-05-24 11:55:00,15.64,15.65,15.64,15.65,36378.0,12.8521,12.8603,12.8521,12.8603,36378.0
2021-05-24 12:00:00,15.65,15.66,15.63,15.63,52712.0,12.8603,12.8686,12.8439,12.8439,52712.0
2021-05-24 12:05:00,15.63,15.64,15.6,15.61,91320.0,12.8439,12.8521,12.8192,12.8275,91320.0
2021-05-24 12:10:00,15.62,15.65,15.61,15.64,97758.0,12.8357,12.8603,12.8275,12.8521,97758.0
2021-05-24 12:15:00,15.64,15.65,15.63,15.63,40745.0,12.8521,12.8603,12.8439,12.8439,40745.0
2021-05-24 12:20:00,15.64,15.65,15.62,15.64,33736.0,12.8521,12.8603,12.8357,12.8521,33736.0
2021-05-24 12:25:00,15.64,15.64,15.6,15.61,32246.0,12.8521,12.8521,12.8192,12.8275,32246.0
2021-05-24 12:30:00,15.62,15.64,15.61,15.64,19159.0,12.8357,12.8521,12.8275,12.8521,19159.0
2021-05-24 12:35:00,15.63,15.64,15.63,15.64,11672.0,12.8439,12.8521,12.8439,12.8521,11672.0
2021-05-24 12:40:00,15.64,15.67,15.63,15.67,55229.0,12.8521,12.8768,12.8439,12.8768,55229.0
2021-05-24 12:45:00,15.67,15.68,15.65,15.67,58399.0,12.8768,12.885,12.8603,12.8768,58399.0
2021-05-24 12:50:00,15.67,15.68,15.65,15.66,53230.0,12.8768,12.885,12.8603,12.8686,53230.0
2021-05-24 12:55:00,15.66,15.67,15.65,15.67,48496.0,12.8686,12.8768,12.8603,12.8768,48496.0
2021-05-24 13:00:00,15.66,15.68,15.66,15.68,27320.0,12.8686,12.885,12.8686,12.885,27320.0
2021-05-24 13:05:00,15.68,15.68,15.65,15.66,62880.0,12.885,12.885,12.8603,12.8686,62880.0
2021-05-24 13:10:00,15.67,15.68,15.66,15.67,10005.0,12.8768,12.885,12.8686,12.8768,10005.0
2021-05-24 13:15:00,15.68,15.68,15.67,15.68,21841.0,12.885,12.885,12.8768,12.885,21841.0
2021-05-24 13:20:00,15.67,15.68,15.66,15.67,27583.0,12.8768,12.885,12.8686,12.8768,27583.0
2021-05-24 13:25:00,15.67,15.69,15.66,15.69,30686.0,12.8768,12.8932,12.8686,12.8932,30686.0
2021-05-24 13:30:00,15.69,15.7,15.68,15.69,109958.0,12.8932,12.9014,12.885,12.8932,109958.0
2021-05-24 13:35:00,15.7,15.71,15.69,15.71,40118.0,12.9014,12.9096,12.8932,12.9096,40118.0
2021-05-24 13:40:00,15.71,15.71,15.69,15.71,51113.0,12.9096,12.9096,12.8932,12.9096,51113.0
2021-05-24 13:45:00,15.71,15.71,15.69,15.71,85256.0,12.9096,12.9096,12.8932,12.9096,85256.0
2021-05-24 13:50:00,15.71,15.71,15.7,15.71,43013.0,12.9096,12.9096,12.9014,12.9096,43013.0
2021-05-24 13:55:00,15.71,15.73,15.7,15.72,75963.0,12.9096,12.9261,12.9014,12.9179,75963.0
2021-05-24 14:00:00,15.72,15.73,15.71,15.72,86504.0,12.9179,12.9261,12.9096,12.9179,86504.0
2021-05-24 14:05:00,15.71,15.72,15.7,15.71,54636.0,12.9096,12.9179,12.9014,12.9096,54636.0
2021-05-24 14:10:00,15.71,15.71,15.69,15.71,67417.0,12.9096,12.9096,12.8932,12.9096,67417.0
2021-05-24 14:15:00,15.71,15.72,15.7,15.72,27164.0,12.9096,12.9179,12.9014,12.9179,27164.0
2021-05-24 14:20:00,15.71,15.73,15.71,15.73,88088.0,12.9096,12.9261,12.9096,12.9261,88088.0
2021-05-24 14:25:00,15.73,15.73,15.71,15.73,45768.0,12.9261,12.9261,12.9096,12.9261,45768.0
2021-05-24 14:30:00,15.73,15.73,15.71,15.73,95142.0,12.9261,12.9261,12.9096,12.9261,95142.0
2021-05-24 14:35:00,15.73,15.73,15.7,15.71,68242.0,12.9261,12.9261,12.9014,12.9096,68242.0
2021-05-24 14:40:00,15.71,15.71,15.7,15.71,31641.0,12.9096,12.9096,12.9014,12.9096,31641.0
2021-05-24 14:45:00,15.71,15.72,15.69,15.71,139029.0,12.9096,12.9179,12.8932,12.9096,139029.0
2021-05-24 14:50:00,15.71,15.71,15.69,15.71,47942.0,12.9096,12.9096,12.8932,12.9096,47942.0
2021-05-24 14:55:00,15.71,15.72,15.7,15.71,85643.0,12.9096,12.9179,12.9014,12.9096,85643.0
2021-05-24 15:00:00,15.71,15.72,15.71,15.72,62186.0,12.9096,12.9179,12.9096,12.9179,62186.0
2021-05-24 15:05:00,15.72,15.73,15.71,15.73,103238.0,12.9179,12.9261,12.9096,12.9261,103238.0
2021-05-24 15:10:00,15.73,15.74,15.72,15.73,128453.0,12.9261,12.9343,12.9179,12.9261,128453.0
2021-05-24 15:15:00,15.73,15.74,15.72,15.72,71228.0,12.9261,12.9343,12.9179,12.9179,71228.0
2021-05-24 15:20:00,15.73,15.73,15.7,15.71,119487.0,12.9261,12.9261,12.9014,12.9096,119487.0
2021-05-24 15:25:00,15.71,15.71,15.7,15.71,77288.0,12.9096,12.9096,12.9014,12.9096,77288.0
2021-05-24 15:30:00,15.71,15.71,15.69,15.69,138923.0,12.9096,12.9096,12.8932,12.8932,138923.0
2021-05-24 15:35:00,15.69,15.71,15.69,15.7,130006.0,12.8932,12.9096,12.8932,12.9014,130006.0
2021-05-24 15:40:00,15.7,15.71,15.69,15.71,163541.0,12.9014,12.9096,12.8932,12.9096,163541.0
2021-05-24 15:45:00,15.7,15.71,15.7,15.7,202785.0,12.9014,12.9096,12.9014,12.9014,202785.0
2021-05-24 15:50:00,15.7,15.71,15.68,15.69,456426.0,12.9014,12.9096,12.885,12.8932,456426.0
2021-05-24 15:55:00,15.69,15.7,15.63,15.64,729653.0,12.8932,12.9014,12.8439,12.8521,729653.0
2021-05-25 09:30:00,15.68,15.73,15.62,15.72,312031.0,12.885,12.9261,12.8357,12.9179,312031.0
2021-05-25 09:35:00,15.72,15.79,15.7,15.79,230810.0,12.9179,12.9754,12.9014,12.9754,230810.0
2021-05-25 09:40:00,15.79,15.85,15.77,15.83,414233.0,12.9754,13.0247,12.9589,13.0082,414233.0
2021-05-25 09:45:00,15.83,15.86,15.82,15.82,158645.0,13.0082,13.0329,13.0,13.0,158645.0
2021-05-25 09:50:00,15.83,15.83,15.73,15.75,132377.0,13.0082,13.0082,12.9261,12.9425,132377.0
2021-05-25 09:55:00,15.75,15.77,15.7,15.72,108380.0,12.9425,12.9589,12.9014,12.9179,108380.0
2021-05-25 10:00:00,15.72,15.73,15.68,15.7,74070.0,12.9179,12.9261,12.885,12.9014,74070.0
2021-05-25 10:05:00,15.7,15.76,15.67,15.75,109957.0,12.9014,12.9507,12.8768,12.9425,109957.0
2021-05-25 10:10:00,15.75,15.75,15.7,15.73,136763.0,12.9425,12.9425,12.9014,12.9261,136763.0
2021-05-25 10:15:00,15.73,15.76,15.72,15.76,139491.0,12.9261,12.9507,12.9179,12.9507,139491.0
2021-05-25 10:20:00,15.76,15.77,15.72,15.74,129122.0,12.9507,12.9589,12.9179,12.9343,129122.0
2021-05-25 10:25:00,15.75,15.76,15.72,15.72,58535.0,12.9425,12.9507,12.9179,12.9179,58535.0
2021-05-25 10:30:00,15.72,15.74,15.69,15.7,130743.0,12.9179,12.9343,12.8932,12.9014,130743.0
2021-05-25 10:35:00,15.7,15.72,15.68,15.71,51550.0,12.9014,12.9179,12.885,12.9096,51550.0
2021-05-25 10:40:00,15.71,15.72,15.69,15.7,79551.0,12.9096,12.9179,12.8932,12.9014,79551.0
2021-05-25 10:45:00,15.7,15.72,15.69,15.71,60790.0,12.9014,12.9179,12.8932,12.9096,60790.0
2021-05-25 10:50:00,15.71,15.73,15.7,15.72,81266.0,12.9096,12.9261,12.9014,12.9179,81266.0
2021-05-25 10:55:00,15.72,15.72,15.69,15.71,82046.0,12.9179,12.9179,12.8932,12.9096,82046.0
2021-05-25 11:00:00,15.71,15.71,15.62,15.63,130326.0,12.9096,12.9096,12.8357,12.8439,130326.0
2021-05-25 11:05:00,15.63,15.66,15.61,15.65,143761.0,12.8439,12.8686,12.8275,12.8603,143761.0
2021-05-25 11:10:00,15.64,15.67,15.64,15.66,57445.0,12.8521,12.8768,12.8521,12.8686,57445.0
2021-05-25 11:15:00,15.66,15.67,15.62,15.64,53446.0,12.8686,12.8768,12.8357,12.8521,53446.0
2021-05-25 11:20:00,15.63,15.65,15.62,15.63,54685.0,12.8439,12.8603,12.8357,12.8439,54685.0
2021-05-25 11:25:00,15.63,15.64,15.59,15.6,50182.0,12.8439,12.8521,12.811,12.8192,50182.0
2021-05-25 11:30:00,15.6,15.6,15.55,15.58,103898.0,12.8192,12.8192,12.7782,12.8028,103898.0
2021-05-25 11:35:00,15.58,15.6,15.57,15.59,34818.0,12.8028,12.8192,12.7946,12.811,34818.0
2021-05-25 11:40:00,15.59,15.59,15.57,15.59,57314.0,12.811,12.811,12.7946,12.811,57314.0
2021-05-25 11:45:00,15.6,15.6,15.57,15.58,70268.0,12.8192,12.8192,12.7946,12.8028,70268.0
2021-05-25 11:50:00,15.58,15.6,15.57,15.57,75610.0,12.8028,12.8192,12.7946,12.7946,75610.0
2021-05-25 11:55:00,15.58,15.61,15.56,15.61,100531.0,12.8028,12.8275,12.7864,12.8275,100531.0
2021-05-25 12:00:00,15.6,15.61,15.59,15.6,30293.0,12.8192,12.8275,12.811,12.8192,30293.0
2021-05-25 12:05:00,15.6,15.63,15.59,15.62,97355.0,12.8192,12.8439,12.811,12.8357,97355.0
2021-05-25 12:10:00,15.62,15.63,15.61,15.62,25551.0,12.8357,12.8439,12.8275,12.8357,25551.0
2021-05-25 12:15:00,15.61,15.63,15.6,15.63,89982.0,12.8275,12.8439,12.8192,12.8439,89982.0
2021-05-25 12:20:00,15.63,15.64,15.62,15.63,62375.0,12.8439,12.8521,12.8357,12.8439,62375.0
2021-05-25 12:25:00,15.62,15.64,15.61,15.64,26479.0,12.8357,12.8521,12.8275,12.8521,26479.0
2021-05-25 12:30:00,15.64,15.65,15.62,15.65,67237.0,12.8521,12.8603,12.8357,12.8603,67237.0
2021-05-25 12:35:00,15.65,15.65,15.62,15.62,82547.0,12.8603,12.8603,12.8357,12.8357,82547.0
2021-05-25 12:40:00,15.62,15.64,15.62,15.63,32086.0,12.8357,12.8521,12.8357,12.8439,32086.0
2021-05-25 12:45:00,15.63,15.63,15.61,15.61,40144.0,12.8439,12.8439,12.8275,12.8275,40144.0
2021-05-25 12:50:00,15.62,15.62,15.61,15.61,18956.0,12.8357,12.8357,12.8275,12.8275,18956.0
2021-05-25 12:55:00,15.61,15.62,15.59,15.6,198122.0,12.8275,12.8357,12.811,12.8192,198122.0
2021-05-25 13:00:00,15.6,15.61,15.57,15.59,79633.0,12.8192,12.8275,12.7946,12.811,79633.0
2021-05-25 13:05:00,15.59,15.59,15.57,15.58,135248.0,12.811,12.811,12.7946,12.8028,135248.0
2021-05-25 13:10:00,15.58,15.59,15.57,15.59,28514.0,12.8028,12.811,12.7946,12.811,28514.0
2021-05-25 13:15:00,15.59,15.6,15.58,15.6,33977.0,12.811,12.8192,12.8028,12.8192,33977.0
2021-05-25 13:20:00,15.6,15.61,15.59,15.59,82683.0,12.8192,12.8275,12.811,12.811,82683.0
2021-05-25 13:25:00,15.59,15.6,15.57,15.6,45523.0,12.811,12.8192,12.7946,12.8192,45523.0
2021-05-25 13:30:00,15.6,15.6,15.58,15.6,73093.0,12.8192,12.8192,12.8028,12.8192,73093.0
2021-05-25 13:35:00,15.6,15.61,15.58,15.61,56971.0,12.8192,12.8275,12.8028,12.8275,56971.0
2021-05-25 13:40:00,15.61,15.61,15.58,15.58,62879.0,12.8275,12.8275,12.8028,12.8028,62879.0
2021-05-25 13:45:00,15.59,15.59,15.57,15.58,23195.0,12.811,12.811,12.7946,12.8028,23195.0
2021-05-25 13:50:00,15.58,15.58,15.55,15.56,98025.0,12.8028,12.8028,12.7782,12.7864,98025.0
2021-05-25 13:55:00,15.56,15.57,15.54,15.56,91128.0,12.7864,12.7946,12.7699,12.7864,91128.0
2021-05-25 14:00:00,15.56,15.56,15.52,15.53,132513.0,12.7864,12.7864,12.7535,12.7617,132513.0
2021-05-25 14:05:00,15.53,15.53,15.5,15.51,77689.0,12.7617,12.7617,12.7371,12.7453,77689.0
2021-05-25 14:10:00,15.51,15.51,15.5,15.51,62073.0,12.7453,12.7453,12.7371,12.7453,62073.0
2021-05-25 14:15:00,15.51,15.51,15.48,15.48,99291.0,12.7453,12.7453,12.7206,12.7206,99291.0
2021-05-25 14:20:00,15.48,15.5,15.47,15.49,57450.0,12.7206,12.7371,12.7124,12.7289,57450.0
2021-05-25 14:25:00,15.48,15.49,15.47,15.47,218873.0,12.7206,12.7289,12.7124,12.7124,218873.0
2021-05-25 14:30:00,15.47,15.49,15.47,15.48,71823.0,12.7124,12.7289,12.7124,12.7206,71823.0
2021-05-25 14:35:00,15.49,15.51,15.47,15.5,57949.0,12.7289,12.7453,12.7124,12.7371,57949.0
2021-05-25 14:40:00,15.51,15.52,15.49,15.49,84463.0,12.7453,12.7535,12.7289,12.7289,84463.0
2021-05-25 14:45:00,15.5,15.51,15.48,15.49,39584.0,12.7371,12.7453,12.7206,12.7289,39584.0
2021-05-25 14:50:00,15.5,15.5,15.48,15.5,146732.0,12.7371,12.7371,12.7206,12.7371,146732.0
2021-05-25 14:55:00,15.49,15.5,15.46,15.46,74267.0,12.7289,12.7371,12.7042,12.7042,74267.0
2021-05-25 15:00:00,15.46,15.46,15.41,15.42,130896.0,12.7042,12.7042,12.6631,12.6713,130896.0
2021-05-25 15:05:00,15.42,15.44,15.41,15.42,48521.0,12.6713,12.6878,12.6631,12.6713,48521.0
2021-05-25 15:10:00,15.42,15.42,15.39,15.39,88952.0,12.6713,12.6713,12.6467,12.6467,88952.0
2021-05-25 15:15:00,15.39,15.43,15.39,15.43,82797.0,12.6467,12.6795,12.6467,12.6795,82797.0
2021-05-25 15:20:00,15.43,15.45,15.42,15.44,81575.0,12.6795,12.696,12.6713,12.6878,81575.0
2021-05-25 15:25:00,15.44,15.45,15.41,15.42,62161.0,12.6878,12.696,12.6631,12.6713,62161.0
2021-05-25 15:30:00,15.42,15.42,15.4,15.41,98599.0,12.6713,12.6713,12.6549,12.6631,98599.0
2021-05-25 15:35:00,15.41,15.42,15.39,15.39,145097.0,12.6631,12.6713,12.6467,12.6467,145097.0
2021-05-25 15:40:00,15.39,15.43,15.39,15.42,127051.0,12.6467,12.6795,12.6467,12.6713,127051.0
2021-05-25 15:45:00,15.43,15.43,15.4,15.4,137355.0,12.6795,12.6795,12.6549,12.6549,137355.0
2021-05-25 15:50:00,15.4,15.41,15.34,15.35,344534.0,12.6549,12.6631,12.6056,12.6138,344534.0
2021-05-25 15:55:00,15.34,15.37,15.34,15.37,518621.0,12.6056,12.6302,12.6056,12.6302,518621.0
2021-05-26 09:30:00,15.44,15.54,15.36,15.5,404850.0,12.6878,12.7699,12.622,12.7371,404850.0
2021-05-26 09:35:00,15.5,15.51,15.41,15.44,201905.0,12.7371,12.7453,12.6631,12.6878,201905.0
2021-05-26 09:40:00,15.44,15.44,15.35,15.41,145295.0,12.6878,12.6878,12.6138,12.6631,145295.0
2021-05-26 09:45:00,15.41,15.42,15.33,15.34,133611.0,12.6631,12.6713,12.5974,12.6056,133611.0
2021-05-26 09:50:00,15.34,15.38,15.32,15.35,148675.0,12.6056,12.6385,12.5892,12.6138,148675.0
2021-05-26 09:55:00,15.36,15.39,15.34,15.35,201511.0,12.622,12.6467,12.6056,12.6138,201511.0
2021-05-26 10:00:00,15.35,15.39,15.34,15.38,185719.0,12.6138,12.6467,12.6056,12.6385,185719.0
2021-05-26 10:05:00,15.39,15.41,15.36,15.41,173036.0,12.6467,12.6631,12.622,12.6631,173036.0
2021-05-26 10:10:00,15.41,15.45,15.4,15.45,150250.0,12.6631,12.696,12.6549,12.696,150250.0
2021-05-26 10:15:00,15.45,15.46,15.43,15.46,147804.0,12.696,12.7042,12.6795,12.7042,147804.0
2021-05-26 10:20:00,15.45,15.46,15.43,15.45,98618.0,12.696,12.7042,12.6795,12.696,98618.0
2021-05-26 10:25:00,15.45,15.45,15.41,15.43,144386.0,12.696,12.696,12.6631,12.6795,144386.0
2021-05-26 10:30:00,15.43,15.44,15.39,15.39,136146.0,12.6795,12.6878,12.6467,12.6467,136146.0
2021-05-26 10:35:00,15.39,15.4,15.36,15.4,92538.0,12.6467,12.6549,12.622,12.6549,92538.0
2021-05-26 10:40:00,15.4,15.41,15.38,15.39,127259.0,12.6549,12.6631,12.6385,12.6467,127259.0
2021-05-26 10:45:00,15.39,15.41,15.38,15.4,142965.0,12.6467,12.6631,12.6385,12.6549,142965.0
2021-05-26 10:50:00,15.4,15.4,15.36,15.39,140597.0,12.6549,12.6549,12.622,12.6467,140597.0
2021-05-26 10:55:00,15.38,15.42,15.38,15.41,530739.0,12.6385,12.6713,12.6385,12.6631,530739.0
2021-05-26 11:00:00,15.41,15.42,15.39,15.42,134873.0,12.6631,12.6713,12.6467,12.6713,134873.0
2021-05-26 11:05:00,15.42,15.44,15.41,15.43,193558.0,12.6713,12.6878,12.6631,12.6795,193558.0
2021-05-26 11:10:00,15.43,15.43,15.41,15.41,93962.0,12.6795,12.6795,12.6631,12.6631,93962.0
2021-05-26 11:15:00,15.41,15.42,15.4,15.41,71667.0,12.6631,12.6713,12.6549,12.6631,71667.0
2021-05-26 11:20:00,15.41,15.42,15.37,15.4,159743.0,12.6631,12.6713,12.6302,12.6549,159743.0
2021-05-26 11:25:00,15.4,15.41,15.38,15.41,149679.0,12.6549,12.6631,12.6385,12.6631,149679.0
2021-05-26 11:30:00,15.4,15.43,15.39,15.43,107893.0,12.6549,12.6795,12.6467,12.6795,107893.0
2021-05-26 11:35:00,15.43,15.46,15.43,15.46,129453.0,12.6795,12.7042,12.6795,12.7042,129453.0
2021-05-26 11:40:00,15.46,15.46,15.42,15.44,147321.0,12.7042,12.7042,12.6713,12.6878,147321.0
2021-05-26 11:45:00,15.44,15.45,15.43,15.45,181086.0,12.6878,12.696,12.6795,12.696,181086.0
2021-05-26 11:50:00,15.45,15.47,15.43,15.44,204519.0,12.696,12.7124,12.6795,12.6878,204519.0
2021-05-26 11:55:00,15.44,15.48,15.44,15.46,88353.0,12.6878,12.7206,12.6878,12.7042,88353.0
2021-05-26 12:00:00,15.47,15.49,15.46,15.46,98343.0,12.7124,12.7289,12.7042,12.7042,98343.0
2021-05-26 12:05:00,15.47,15.49,15.47,15.48,63827.0,12.7124,12.7289,12.7124,12.7206,63827.0
2021-05-26 12:10:00,15.48,15.49,15.48,15.49,68734.0,12.7206,12.7289,12.7206,12.7289,68734.0
2021-05-26 12:15:00,15.49,15.49,15.47,15.49,42304.0,12.7289,12.7289,12.7124,12.7289,42304.0
2021-05-26 12:20:00,15.49,15.51,15.48,15.51,48340.0,12.7289,12.7453,12.7206,12.7453,48340.0
2021-05-26 12:25:00,15.51,15.51,15.48,15.49,110560.0,12.7453,12.7453,12.7206,12.7289,110560.0
2021-05-26 12:30:00,15.49,15.49,15.48,15.49,43694.0,12.7289,12.7289,12.7206,12.7289,43694.0
2021-05-26 12:35:00,15.48,15.49,15.46,15.46,80156.0,12.7206,12.7289,12.7042,12.7042,80156.0
2021-05-26 12:40:00,15.46,15.47,15.44,15.46,117386.0,12.7042,12.7124,12.6878,12.7042,117386.0
2021-05-26 12:45:00,15.46,15.46,15.45,15.46,31976.0,12.7042,12.7042,12.696,12.7042,31976.0
2021-05-26 12:50:00,15.45,15.48,15.45,15.47,126293.0,12.696,12.7206,12.696,12.7124,126293.0
2021-05-26 12:55:00,15.48,15.48,15.46,15.46,71537.0,12.7206,12.7206,12.7042,12.7042,71537.0
2021-05-26 13:00:00,15.46,15.48,15.45,15.46,149410.0,12.7042,12.7206,12.696,12.7042,149410.0
2021-05-26 13:05:00,15.46,15.48,15.45,15.46,159901.0,12.7042,12.7206,12.696,12.7042,159901.0
2021-05-26 13:10:00,15.46,15.48,15.46,15.48,58317.0,12.7042,12.7206,12.7042,12.7206,58317.0
2021-05-26 13:15:00,15.48,15.52,15.47,15.52,64421.0,12.7206,12.7535,12.7124,12.7535,64421.0
2021-05-26 13:20:00,15.52,15.53,15.49,15.51,208108.0,12.7535,12.7617,12.7289,12.7453,208108.0
2021-05-26 13:25:00,15.51,15.51,15.5,15.51,32856.0,12.7453,12.7453,12.7371,12.7453,32856.0
2021-05-26 13:30:00,15.51,15.53,15.5,15.51,165549.0,12.7453,12.7617,12.7371,12.7453,165549.0
2021-05-26 13:35:00,15.5,15.51,15.48,15.49,58416.0,12.7371,12.7453,12.7206,12.7289,58416.0
2021-05-26 13:40:00,15.5,15.5,15.48,15.49,48156.0,12.7371,12.7371,12.7206,12.7289,48156.0
2021-05-26 13:45:00,15.49,15.5,15.47,15.48,59703.0,12.7289,12.7371,12.7124,12.7206,59703.0
2021-05-26 13:50:00,15.48,15.48,15.46,15.47,66727.0,12.7206,12.7206,12.7042,12.7124,66727.0
2021-05-26 13:55:00,15.48,15.49,15.47,15.48,51609.0,12.7206,12.7289,12.7124,12.7206,51609.0
2021-05-26 14:00:00,15.48,15.49,15.46,15.48,72639.0,12.7206,12.7289,12.7042,12.7206,72639.0
2021-05-26 14:05:00,15.48,15.49,15.47,15.49,62129.0,12.7206,12.7289,12.7124,12.7289,62129.0
2021-05-26 14:10:00,15.49,15.51,15.48,15.51,49099.0,12.7289,12.7453,12.7206,12.7453,49099.0
2021-05-26 14:15:00,15.51,15.53,15.5,15.53,133015.0,12.7453,12.7617,12.7371,12.7617,133015.0
2021-05-26 14:20:00,15.52,15.54,15.52,15.54,53460.0,12.7535,12.7699,12.7535,12.7699,53460.0
2021-05-26 14:25:00,15.54,15.54,15.51,15.53,113564.0,12.7699,12.7699,12.7453,12.7617,113564.0
2021-05-26 14:30:00,15.53,15.54,15.51,15.53,66062.0,12.7617,12.7699,12.7453,12.7617,66062.0
2021-05-26 14:35:00,15.53,15.54,15.52,15.54,119890.0,12.7617,12.7699,12.7535,12.7699,119890.0
2021-05-26 14:40:00,15.54,15.54,15.52,15.53,33354.0,12.7699,12.7699,12.7535,12.7617,33354.0
2021-05-26 14:45:00,15.53,15.54,15.52,15.53,78901.0,12.7617,12.7699,12.7535,12.7617,78901.0
2021-05-26 14:50:00,15.53,15.53,15.5,15.52,116347.0,12.7617,12.7617,12.7371,12.7535,116347.0
2021-05-26 14:55:00,15.51,15.53,15.5,15.53,89855.0,12.7453,12.7617,12.7371,12.7617,89855.0
2021-05-26 15:00:00,15.53,15.53,15.51,15.53,59669.0,12.7617,12.7617,12.7453,12.7617,59669.0
2021-05-26 15:05:00,15.53,15.53,15.51,15.52,66575.0,12.7617,12.7617,12.7453,12.7535,66575.0
2021-05-26 15:10:00,15.52,15.53,15.51,15.53,76733.0,12.7535,12.7617,12.7453,12.7617,76733.0
2021-05-26 15:15:00,15.53,15.53,15.51,15.52,101891.0,12.7617,12.7617,12.7453,12.7535,101891.0
2021-05-26 15:20:00,15.52,15.52,15.49,15.5,177833.0,12.7535,12.7535,12.7289,12.7371,177833.0
2021-05-26 15:25:00,15.5,15.51,15.49,15.5,128290.0,12.7371,12.7453,12.7289,12.7371,128290.0
2021-05-26 15:30:00,15.5,15.51,15.48,15.49,241891.0,12.7371,12.7453,12.7206,12.7289,241891.0
2021-05-26 15:35:00,15.49,15.52,15.49,15.51,115188.0,12.7289,12.7535,12.7289,12.7453,115188.0
2021-05-26 15:40:00,15.51,15.52,15.49,15.5,81794.0,12.7453,12.7535,12.7289,12.7371,81794.0
2021-05-26 15:45:00,15.5,15.51,15.49,15.5,142073.0,12.7371,12.7453,12.7289,12.7371,142073.0
2021-05-26 15:50:00,15.49,15.5,15.48,15.49,358771.0,12.7289,12.7371,12.7206,12.7289,358771.0
2021-05-26 15:55:00,15.49,15.49,15.47,15.48,1462681.0,12.7289,12.7289,12.7124,12.7206,1462681.0
2021-05-27 09:30:00,15.69,15.83,15.64,15.82,532519.0,12.8932,13.0082,12.8521,13.0,532519.0
2021-05-27 09:35:00,15.82,15.84,15.74,15.78,255609.0,13.0,13.0165,12.9343,12.9672,255609.0
2021-05-27 09:40:00,15.78,15.79,15.72,15.75,151881.0,12.9672,12.9754,12.9179,12.9425,151881.0
2021-05-27 09:45:00,15.75,15.79,15.72,15.76,234967.0,12.9425,12.9754,12.9179,12.9507,234967.0
2021-05-27 09:50:00,15.77,15.79,15.75,15.79,458598.0,12.9589,12.9754,12.9425,12.9754,458598.0
2021-05-27 09:55:00,15.79,15.79,15.75,15.75,784567.0,12.9754,12.9754,12.9425,12.9425,784567.0
2021-05-27 10:00:00,15.76,15.76,15.71,15.75,269894.0,12.9507,12.9507,12.9096,12.9425,269894.0
2021-05-27 10:05:00,15.75,15.76,15.72,15.74,241689.0,12.9425,12.9507,12.9179,12.9343,241689.0
2021-05-27 10:10:00,15.73,15.75,15.71,15.75,127044.0,12.9261,12.9425,12.9096,12.9425,127044.0
2021-05-27 10:15:00,15.75,15.76,15.72,15.74,176869.0,12.9425,12.9507,12.9179,12.9343,176869.0
2021-05-27 10:20:00,15.74,15.76,15.73,15.76,112823.0,12.9343,12.9507,12.9261,12.9507,112823.0
2021-05-27 10:25:00,15.76,15.76,15.74,15.76,151248.0,12.9507,12.9507,12.9343,12.9507,151248.0
2021-05-27 10:30:00,15.76,15.77,15.73,15.77,199875.0,12.9507,12.9589,12.9261,12.9589,199875.0
2021-05-27 10:35:00,15.77,15.8,15.76,15.76,117431.0,12.9589,12.9836,12.9507,12.9507,117431.0
2021-05-27 10:40:00,15.77,15.79,15.75,15.77,149982.0,12.9589,12.9754,12.9425,12.9589,149982.0
2021-05-27 10:45:00,15.77,15.78,15.75,15.77,183819.0,12.9589,12.9672,12.9425,12.9589,183819.0
2021-05-27 10:50:00,15.77,15.77,15.7,15.74,125681.0,12.9589,12.9589,12.9014,12.9343,125681.0
2021-05-27 10:55:00,15.75,15.79,15.74,15.78,164077.0,12.9425,12.9754,12.9343,12.9672,164077.0
2021-05-27 11:00:00,15.78,15.79,15.75,15.78,120506.0,12.9672,12.9754,12.9425,12.9672,120506.0
2021-05-27 11:05:00,15.78,15.8,15.77,15.78,327911.0,12.9672,12.9836,12.9589,12.9672,327911.0
2021-05-27 11:10:00,15.78,15.79,15.76,15.77,174132.0,12.9672,12.9754,12.9507,12.9589,174132.0
2021-05-27 11:15:00,15.77,15.79,15.76,15.77,66116.0,12.9589,12.9754,12.9507,12.9589,66116.0
2021-05-27 11:20:00,15.77,15.77,15.76,15.77,45922.0,12.9589,12.9589,12.9507,12.9589,45922.0
2021-05-27 11:25:00,15.77,15.77,15.74,15.75,236892.0,12.9589,12.9589,12.9343,12.9425,236892.0
2021-05-27 11:30:00,15.75,15.76,15.73,15.75,155758.0,12.9425,12.9507,12.9261,12.9425,155758.0
2021-05-27 11:35:00,15.74,15.76,15.72,15.76,96986.0,12.9343,12.9507,12.9179,12.9507,96986.0
2021-05-27 11:40:00,15.76,15.76,15.74,15.76,45290.0,12.9507,12.9507,12.9343,12.9507,45290.0
2021-05-27 11:45:00,15.75,15.76,15.74,15.76,61721.0,12.9425,12.9507,12.9343,12.9507,61721.0
2021-05-27 11:50:00,15.76,15.78,15.75,15.78,106171.0,12.9507,12.9672,12.9425,12.9672,106171.0
2021-05-27 11:55:00,15.78,15.79,15.76,15.77,91367.0,12.9672,12.9754,12.9507,12.9589,91367.0
2021-05-27 12:00:00,15.77,15.79,15.76,15.79,82952.0,12.9589,12.9754,12.9507,12.9754,82952.0
2021-05-27 12:05:00,15.79,15.79,15.78,15.79,32267.0,12.9754,12.9754,12.9672,12.9754,32267.0
2021-05-27 12:10:00,15.79,15.79,15.77,15.79,54872.0,12.9754,12.9754,12.9589,12.9754,54872.0
2021-05-27 12:15:00,15.79,15.79,15.77,15.79,81746.0,12.9754,12.9754,12.9589,12.9754,81746.0
2021-05-27 12:20:00,15.79,15.79,15.77,15.79,55751.0,12.9754,12.9754,12.9589,12.9754,55751.0
2021-05-27 12:25:00,15.79,15.79,15.77,15.78,40567.0,12.9754,12.9754,12.9589,12.9672,40567.0
2021-05-27 12:30:00,15.78,15.78,15.77,15.78,27278.0,12.9672,12.9672,12.9589,12.9672,27278.0
2021-05-27 12:35:00,15.78,15.79,15.77,15.79,95470.0,12.9672,12.9754,12.9589,12.9754,95470.0
2021-05-27 12:40:00,15.79,15.79,15.77,15.79,57828.0,12.9754,12.9754,12.9589,12.9754,57828.0
2021-05-27 12:45:00,15.78,15.79,15.75,15.77,74593.0,12.9672,12.9754,12.9425,12.9589,74593.0
2021-05-27 12:50:00,15.77,15.78,15.76,15.78,45046.0,12.9589,12.9672,12.9507,12.9672,45046.0
2021-05-27 12:55:00,15.78,15.78,15.76,15.77,68872.0,12.9672,12.9672,12.9507,12.9589,68872.0
2021-05-27 13:00:00,15.77,15.78,15.76,15.77,170390.0,12.9589,12.9672,12.9507,12.9589,170390.0
2021-05-27 13:05:00,15.78,15.79,15.77,15.78,41092.0,12.9672,12.9754,12.9589,12.9672,41092.0
2021-05-27 13:10:00,15.78,15.78,15.76,15.77,74212.0,12.9672,12.9672,12.9507,12.9589,74212.0
2021-05-27 13:15:00,15.77,15.77,15.76,15.77,14134.0,12.9589,12.9589,12.9507,12.9589,14134.0
2021-05-27 13:20:00,15.77,15.78,15.75,15.76,62713.0,12.9589,12.9672,12.9425,12.9507,62713.0
2021-05-27 13:25:00,15.76,15.77,15.75,15.77,184763.0,12.9507,12.9589,12.9425,12.9589,184763.0
2021-05-27 13:30:00,15.76,15.77,15.75,15.76,48871.0,12.9507,12.9589,12.9425,12.9507,48871.0
2021-05-27 13:35:00,15.76,15.77,15.75,15.76,358992.0,12.9507,12.9589,12.9425,12.9507,358992.0
2021-05-27 13:40:00,15.76,15.76,15.75,15.76,17100.0,12.9507,12.9507,12.9425,12.9507,17100.0
2021-05-27 13:45:00,15.76,15.77,15.75,15.77,105350.0,12.9507,12.9589,12.9425,12.9589,105350.0
2021-05-27 13:50:00,15.77,15.77,15.75,15.76,45621.0,12.9589,12.9589,12.9425,12.9507,45621.0
2021-05-27 13:55:00,15.76,15.78,15.76,15.78,304632.0,12.9507,12.9672,12.9507,12.9672,304632.0
2021-05-27 14:00:00,15.78,15.78,15.76,15.77,110096.0,12.9672,12.9672,12.9507,12.9589,110096.0
2021-05-27 14:05:00,15.77,15.77,15.74,15.77,119974.0,12.9589,12.9589,12.9343,12.9589,119974.0
2021-05-27 14:10:00,15.76,15.77,15.74,15.76,172539.0,12.9507,12.9589,12.9343,12.9507,172539.0
2021-05-27 14:15:00,15.76,15.78,15.75,15.78,40475.0,12.9507,12.9672,12.9425,12.9672,40475.0
2021-05-27 14:20:00,15.78,15.79,15.77,15.78,116968.0,12.9672,12.9754,12.9589,12.9672,116968.0
2021-05-27 14:25:00,15.78,15.8,15.77,15.79,288092.0,12.9672,12.9836,12.9589,12.9754,288092.0
2021-05-27 14:30:00,15.79,15.79,15.78,15.79,133802.0,12.9754,12.9754,12.9672,12.9754,133802.0
2021-05-27 14:35:00,15.79,15.79,15.77,15.77,78737.0,12.9754,12.9754,12.9589,12.9589,78737.0
2021-05-27 14:40:00,15.78,15.79,15.77,15.79,203749.0,12.9672,12.9754,12.9589,12.9754,203749.0
2021-05-27 14:45:00,15.79,15.8,15.78,15.79,134639.0,12.9754,12.9836,12.9672,12.9754,134639.0
2021-05-27 14:50:00,15.79,15.8,15.78,15.8,122100.0,12.9754,12.9836,12.9672,12.9836,122100.0
2021-05-27 14:55:00,15.8,15.81,15.79,15.81,76523.0,12.9836,12.9918,12.9754,12.9918,76523.0
2021-05-27 15:00:00,15.81,15.81,15.78,15.79,242778.0,12.9918,12.9918,12.9672,12.9754,242778.0
2021-05-27 15:05:00,15.79,15.8,15.78,15.79,108577.0,12.9754,12.9836,12.9672,12.9754,108577.0
2021-05-27 15:10:00,15.79,15.8,15.79,15.79,85464.0,12.9754,12.9836,12.9754,12.9754,85464.0
2021-05-27 15:15:00,15.79,15.81,15.79,15.81,146218.0,12.9754,12.9918,12.9754,12.9918,146218.0
2021-05-27 15:20:00,15.81,15.81,15.79,15.81,175016.0,12.9918,12.9918,12.9754,12.9918,175016.0
2021-05-27 15:25:00,15.81,15.82,15.8,15.82,276077.0,12.9918,13.0,12.9836,13.0,276077.0
2021-05-27 15:30:00,15.82,15.82,15.8,15.81,417706.0,13.0,13.0,12.9836,12.9918,417706.0
2021-05-27 15:35:00,15.81,15.81,15.79,15.79,374681.0,12.9918,12.9918,12.9754,12.9754,374681.0
2021-05-27 15:40:00,15.79,15.81,15.78,15.79,490648.0,12.9754,12.9918,12.9672,12.9754,490648.0
2021-05-27 15:45:00,15.79,15.79,15.76,15.78,938132.0,12.9754,12.9754,12.9507,12.9672,938132.0
2021-05-27 15:50:00,15.78,15.86,15.77,15.84,4082262.0,12.9672,13.0329,12.9589,13.0165,4082262.0
2021-05-27 15:55:00,15.84,15.85,15.79,15.81,9149932.0,13.0165,13.0247,12.9754,12.9918,9149932.0
2021-05-28 09:30:00,15.72,15.76,15.59,15.7,603097.0,12.9179,12.9507,12.811,12.9014,603097.0
2021-05-28 09:35:00,15.7,15.7,15.61,15.65,314611.0,12.9014,12.9014,12.8275,12.8603,314611.0
2021-05-28 09:40:00,15.64,15.64,15.58,15.62,213544.0,12.8521,12.8521,12.8028,12.8357,213544.0
2021-05-28 09:45:00,15.62,15.68,15.61,15.66,146921.0,12.8357,12.885,12.8275,12.8686,146921.0
2021-05-28 09:50:00,15.66,15.7,15.62,15.69,129769.0,12.8686,12.9014,12.8357,12.8932,129769.0
2021-05-28 09:55:00,15.69,15.73,15.68,15.71,106551.0,12.8932,12.9261,12.885,12.9096,106551.0
2021-05-28 10:00:00,15.71,15.71,15.65,15.69,232538.0,12.9096,12.9096,12.8603,12.8932,232538.0
2021-05-28 10:05:00,15.7,15.71,15.64,15.65,158797.0,12.9014,12.9096,12.8521,12.8603,158797.0
2021-05-28 10:10:00,15.65,15.66,15.61,15.63,113566.0,12.8603,12.8686,12.8275,12.8439,113566.0
2021-05-28 10:15:00,15.63,15.66,15.61,15.62,144758.0,12.8439,12.8686,12.8275,12.8357,144758.0
2021-05-28 10:20:00,15.61,15.63,15.6,15.62,98850.0,12.8275,12.8439,12.8192,12.8357,98850.0
2021-05-28 10:25:00,15.62,15.66,15.61,15.66,65088.0,12.8357,12.8686,12.8275,12.8686,65088.0
2021-05-28 10:30:00,15.66,15.67,15.65,15.67,101901.0,12.8686,12.8768,12.8603,12.8768,101901.0
2021-05-28 10:35:00,15.66,15.68,15.64,15.65,122722.0,12.8686,12.885,12.8521,12.8603,122722.0
2021-05-28 10:40:00,15.65,15.69,15.65,15.69,68595.0,12.8603,12.8932,12.8603,12.8932,68595.0
2021-05-28 10:45:00,15.69,15.71,15.68,15.71,118781.0,12.8932,12.9096,12.885,12.9096,118781.0
2021-05-28 10:50:00,15.71,15.74,15.7,15.73,87104.0,12.9096,12.9343,12.9014,12.9261,87104.0
2021-05-28 10:55:00,15.73,15.75,15.72,15.73,181870.0,12.9261,12.9425,12.9179,12.9261,181870.0
2021-05-28 11:00:00,15.74,15.76,15.73,15.75,78377.0,12.9343,12.9507,12.9261,12.9425,78377.0
2021-05-28 11:05:00,15.75,15.78,15.75,15.78,104387.0,12.9425,12.9672,12.9425,12.9672,104387.0
2021-05-28 11:10:00,15.77,15.77,15.74,15.75,133504.0,12.9589,12.9589,12.9343,12.9425,133504.0
2021-05-28 11:15:00,15.75,15.79,15.74,15.79,106107.0,12.9425,12.9754,12.9343,12.9754,106107.0
2021-05-28 11:20:00,15.79,15.79,15.76,15.77,91999.0,12.9754,12.9754,12.9507,12.9589,91999.0
2021-05-28 11:25:00,15.77,15.78,15.74,15.76,51221.0,12.9589,12.9672,12.9343,12.9507,51221.0
2021-05-28 11:30:00,15.76,15.76,15.72,15.73,130937.0,12.9507,12.9507,12.9179,12.9261,130937.0
2021-05-28 11:35:00,15.74,15.77,15.73,15.76,139169.0,12.9343,12.9589,12.9261,12.9507,139169.0
2021-05-28 11:40:00,15.76,15.76,15.73,15.74,102586.0,12.9507,12.9507,12.9261,12.9343,102586.0
2021-05-28 11:45:00,15.75,15.77,15.73,15.76,130569.0,12.9425,12.9589,12.9261,12.9507,130569.0
2021-05-28 11:50:00,15.75,15.76,15.74,15.76,119585.0,12.9425,12.9507,12.9343,12.9507,119585.0
2021-05-28 11:55:00,15.75,15.77,15.75,15.76,52710.0,12.9425,12.9589,12.9425,12.9507,52710.0
2021-05-28 12:00:00,15.76,15.76,15.74,15.76,58816.0,12.9507,12.9507,12.9343,12.9507,58816.0
2021-05-28 12:05:00,15.76,15.76,15.75,15.76,31532.0,12.9507,12.9507,12.9425,12.9507,31532.0
2021-05-28 12:10:00,15.76,15.77,15.76,15.77,212448.0,12.9507,12.9589,12.9507,12.9589,212448.0
2021-05-28 12:15:00,15.77,15.8,15.76,15.79,162143.0,12.9589,12.9836,12.9507,12.9754,162143.0
2021-05-28 12:20:00,15.79,15.81,15.78,15.78,77848.0,12.9754,12.9918,12.9672,12.9672,77848.0
2021-05-28 12:25:00,15.79,15.79,15.76,15.77,128740.0,12.9754,12.9754,12.9507,12.9589,128740.0
2021-05-28 12:30:00,15.78,15.78,15.75,15.76,124246.0,12.9672,12.9672,12.9425,12.9507,124246.0
2021-05-28 12:35:00,15.76,15.77,15.74,15.75,98826.0,12.9507,12.9589,12.9343,12.9425,98826.0
2021-05-28 12:40:00,15.76,15.77,15.75,15.77,84246.0,12.9507,12.9589,12.9425,12.9589,84246.0
2021-05-28 12:45:00,15.77,15.78,15.75,15.77,96895.0,12.9589,12.9672,12.9425,12.9589,96895.0
2021-05-28 12:50:00,15.77,15.79,15.76,15.78,109967.0,12.9589,12.9754,12.9507,12.9672,109967.0
2021-05-28 12:55:00,15.77,15.78,15.75,15.75,55792.0,12.9589,12.9672,12.9425,12.9425,55792.0
2021-05-28 13:00:00,15.76,15.77,15.75,15.77,52524.0,12.9507,12.9589,12.9425,12.9589,52524.0
2021-05-28 13:05:00,15.77,15.78,15.76,15.78,71509.0,12.9589,12.9672,12.9507,12.9672,71509.0
2021-05-28 13:10:00,15.77,15.78,15.77,15.78,68876.0,12.9589,12.9672,12.9589,12.9672,68876.0
2021-05-28 13:15:00,15.78,15.8,15.77,15.79,142791.0,12.9672,12.9836,12.9589,12.9754,142791.0
2021-05-28 13:20:00,15.79,15.81,15.79,15.81,178884.0,12.9754,12.9918,12.9754,12.9918,178884.0
2021-05-28 13:25:00,15.81,15.82,15.8,15.81,144255.0,12.9918,13.0,12.9836,12.9918,144255.0
2021-05-28 13:30:00,15.81,15.82,15.8,15.81,60907.0,12.9918,13.0,12.9836,12.9918,60907.0
2021-05-28 13:35:00,15.81,15.82,15.8,15.81,132236.0,12.9918,13.0,12.9836,12.9918,132236.0
2021-05-28 13:40:00,15.82,15.82,15.8,15.82,109443.0,13.0,13.0,12.9836,13.0,109443.0
2021-05-28 13:45:00,15.82,15.85,15.81,15.85,85581.0,13.0,13.0247,12.9918,13.0247,85581.0
2021-05-28 13:50:00,15.85,15.85,15.83,15.84,89926.0,13.0247,13.0247,13.0082,13.0165,89926.0
2021-05-28 13:55:00,15.84,15.84,15.82,15.82,38811.0,13.0165,13.0165,13.0,13.0,38811.0
2021-05-28 14:00:00,15.82,15.84,15.82,15.84,73961.0,13.0,13.0165,13.0,13.0165,73961.0
2021-05-28 14:05:00,15.84,15.84,15.81,15.82,74229.0,13.0165,13.0165,12.9918,13.0,74229.0
2021-05-28 14:10:00,15.82,15.82,15.79,15.81,149063.0,13.0,13.0,12.9754,12.9918,149063.0
2021-05-28 14:15:00,15.8,15.82,15.8,15.82,86653.0,12.9836,13.0,12.9836,13.0,86653.0
2021-05-28 14:20:00,15.82,15.83,15.81,15.83,77866.0,13.0,13.0082,12.9918,13.0082,77866.0
2021-05-28 14:25:00,15.83,15.83,15.8,15.81,140979.0,13.0082,13.0082,12.9836,12.9918,140979.0
2021-05-28 14:30:00,15.8,15.82,15.8,15.82,82379.0,12.9836,13.0,12.9836,13.0,82379.0
2021-05-28 14:35:00,15.82,15.83,15.81,15.81,133431.0,13.0,13.0082,12.9918,12.9918,133431.0
2021-05-28 14:40:00,15.81,15.82,15.8,15.81,112457.0,12.9918,13.0,12.9836,12.9918,112457.0
2021-05-28 14:45:00,15.81,15.81,15.8,15.81,38506.0,12.9918,12.9918,12.9836,12.9918,38506.0
2021-05-28 14:50:00,15.81,15.82,15.8,15.82,125329.0,12.9918,13.0,12.9836,13.0,125329.0
2021-05-28 14:55:00,15.83,15.83,15.81,15.81,86108.0,13.0082,13.0082,12.9918,12.9918,86108.0
2021-05-28 15:00:00,15.81,15.84,15.81,15.84,148947.0,12.9918,13.0165,12.9918,13.0165,148947.0
2021-05-28 15:05:00,15.83,15.84,15.83,15.84,49881.0,13.0082,13.0165,13.0082,13.0165,49881.0
2021-05-28 15:10:00,15.84,15.84,15.81,15.83,149108.0,13.0165,13.0165,12.9918,13.0082,149108.0
2021-05-28 15:15:00,15.83,15.85,15.82,15.83,200400.0,13.0082,13.0247,13.0,13.0082,200400.0
2021-05-28 15:20:00,15.84,15.85,15.83,15.85,114693.0,13.0165,13.0247,13.0082,13.0247,114693.0
2021-05-28 15:25:00,15.85,15.86,15.84,15.86,77541.0,13.0247,13.0329,13.0165,13.0329,77541.0
2021-05-28 15:30:00,15.86,15.86,15.84,15.85,193743.0,13.0329,13.0329,13.0165,13.0247,193743.0
2021-05-28 15:35:00,15.86,15.87,15.85,15.87,91785.0,13.0329,13.0411,13.0247,13.0411,91785.0
2021-05-28 15:40:00,15.87,15.88,15.85,15.86,329255.0,13.0411,13.0493,13.0247,13.0329,329255.0
2021-05-28 15:45:00,15.86,15.88,15.85,15.88,168013.0,13.0329,13.0493,13.0247,13.0493,168013.0
2021-05-28 15:50:00,15.87,15.91,15.87,15.9,1073597.0,13.0411,13.074,13.0411,13.0658,1073597.0
2021-05-28 15:55:00,15.9,15.9,15.84,15.86,1155757.0,13.0658,13.0658,13.0165,13.0329,1155757.0
2021-06-01 09:30:00,15.97,16.1,15.97,16.04,618587.0,13.1233,13.2301,13.1233,13.1808,618587.0
2021-06-01 09:35:00,16.04,16.05,15.98,16.0,224455.0,13.1808,13.189,13.1315,13.1479,224455.0
2021-06-01 09:40:00,16.0,16.07,15.98,16.05,332714.0,13.1479,13.2055,13.1315,13.189,332714.0
2021-06-01 09:45:00,16.05,16.08,16.04,16.08,236549.0,13.189,13.2137,13.1808,13.2137,236549.0
2021-06-01 09:50:00,16.07,16.15,16.07,16.14,350574.0,13.2055,13.2712,13.2055,13.263,350574.0
2021-06-01 09:55:00,16.14,16.15,16.13,16.14,152104.0,13.263,13.2712,13.2548,13.263,152104.0
2021-06-01 10:00:00,16.14,16.19,16.12,16.16,673612.0,13.263,13.3041,13.2466,13.2794,673612.0
2021-06-01 10:05:00,16.16,16.19,16.16,16.17,186120.0,13.2794,13.3041,13.2794,13.2876,186120.0
2021-06-01 10:10:00,16.16,16.18,16.14,16.14,205222.0,13.2794,13.2959,13.263,13.263,205222.0
2021-06-01 10:15:00,16.15,16.15,16.11,16.15,139544.0,13.2712,13.2712,13.2383,13.2712,139544.0
2021-06-01 10:20:00,16.15,16.16,16.13,16.16,211465.0,13.2712,13.2794,13.2548,13.2794,211465.0
2021-06-01 10:25:00,16.16,16.16,16.09,16.12,183189.0,13.2794,13.2794,13.2219,13.2466,183189.0
2021-06-01 10:30:00,16.12,16.15,16.11,16.14,185633.0,13.2466,13.2712,13.2383,13.263,185633.0
2021-06-01 10:35:00,16.14,16.15,16.07,16.08,143594.0,13.263,13.2712,13.2055,13.2137,143594.0
2021-06-01 10:40:00,16.08,16.12,16.07,16.12,345521.0,13.2137,13.2466,13.2055,13.2466,345521.0
2021-06-01 10:45:00,16.11,16.12,16.08,16.09,288808.0,13.2383,13.2466,13.2137,13.2219,288808.0
2021-06-01 10:50:00,16.09,16.12,16.08,16.12,385685.0,13.2219,13.2466,13.2137,13.2466,385685.0
2021-06-01 10:55:00,16.12,16.12,16.09,16.1,220056.0,13.2466,13.2466,13.2219,13.2301,220056.0
2021-06-01 11:00:00,16.1,16.15,16.09,16.13,258479.0,13.2301,13.2712,13.2219,13.2548,258479.0
2021-06-01 11:05:00,16.13,16.14,16.1,16.11,145290.0,13.2548,13.263,13.2301,13.2383,145290.0
2021-06-01 11:10:00,16.11,16.14,16.1,16.13,209541.0,13.2383,13.263,13.2301,13.2548,209541.0
2021-06-01 11:15:00,16.13,16.17,16.12,16.16,369926.0,13.2548,13.2876,13.2466,13.2794,369926.0
2021-06-01 11:20:00,16.16,16.16,16.13,16.14,224773.0,13.2794,13.2794,13.2548,13.263,224773.0
2021-06-01 11:25:00,16.14,16.17,16.13,16.17,333434.0,13.263,13.2876,13.2548,13.2876,333434.0
2021-06-01 11:30:00,16.17,16.17,16.13,16.15,126759.0,13.2876,13.2876,13.2548,13.2712,126759.0
2021-06-01 11:35:00,16.15,16.18,16.15,16.17,163883.0,13.2712,13.2959,13.2712,13.2876,163883.0
2021-06-01 11:40:00,16.17,16.19,16.16,16.16,108947.0,13.2876,13.3041,13.2794,13.2794,108947.0
2021-06-01 11:45:00,16.16,16.17,16.14,16.15,131824.0,13.2794,13.2876,13.263,13.2712,131824.0
2021-06-01 11:50:00,16.15,16.15,16.12,16.13,125774.0,13.2712,13.2712,13.2466,13.2548,125774.0
2021-06-01 11:55:00,16.13,16.15,16.12,16.14,286475.0,13.2548,13.2712,13.2466,13.263,286475.0
2021-06-01 12:00:00,16.14,16.14,16.11,16.12,159092.0,13.263,13.263,13.2383,13.2466,159092.0
2021-06-01 12:05:00,16.12,16.13,16.1,16.12,108871.0,13.2466,13.2548,13.2301,13.2466,108871.0
2021-06-01 12:10:00,16.12,16.14,16.11,16.12,92284.0,13.2466,13.263,13.2383,13.2466,92284.0
2021-06-01 12:15:00,16.13,16.13,16.09,16.09,219825.0,13.2548,13.2548,13.2219,13.2219,219825.0
2021-06-01 12:20:00,16.1,16.1,16.09,16.1,43357.0,13.2301,13.2301,13.2219,13.2301,43357.0
2021-06-01 12:25:00,16.1,16.1,16.08,16.09,117148.0,13.2301,13.2301,13.2137,13.2219,117148.0
2021-06-01 12:30:00,16.09,16.1,16.06,16.07,107687.0,13.2219,13.2301,13.1973,13.2055,107687.0
2021-06-01 12:35:00,16.07,16.07,16.04,16.07,202604.0,13.2055,13.2055,13.1808,13.2055,202604.0
2021-06-01 12:40:00,16.07,16.07,16.04,16.04,77045.0,13.2055,13.2055,13.1808,13.1808,77045.0
2021-06-01 12:45:00,16.05,16.06,16.04,16.06,183216.0,13.189,13.1973,13.1808,13.1973,183216.0
2021-06-01 12:50:00,16.05,16.06,16.03,16.05,110971.0,13.189,13.1973,13.1726,13.189,110971.0
2021-06-01 12:55:00,16.05,16.05,16.03,16.04,99169.0,13.189,13.189,13.1726,13.1808,99169.0
2021-06-01 13:00:00,16.04,16.05,16.01,16.02,71957.0,13.1808,13.189,13.1562,13.1644,71957.0
2021-06-01 13:05:00,16.02,16.02,15.99,16.01,161891.0,13.1644,13.1644,13.1397,13.1562,161891.0
2021-06-01 13:10:00,16.01,16.01,15.99,16.01,47342.0,13.1562,13.1562,13.1397,13.1562,47342.0
2021-06-01 13:15:00,16.0,16.01,15.98,15.99,220843.0,13.1479,13.1562,13.1315,13.1397,220843.0
2021-06-01 13:20:00,15.99,16.0,15.97,15.98,140504.0,13.1397,13.1479,13.1233,13.1315,140504.0
2021-06-01 13:25:00,15.98,16.0,15.96,15.97,188405.0,13.1315,13.1479,13.1151,13.1233,188405.0
2021-06-01 13:30:00,15.97,15.99,15.95,15.99,96571.0,13.1233,13.1397,13.1069,13.1397,96571.0
2021-06-01 13:35:00,15.99,15.99,15.97,15.99,95475.0,13.1397,13.1397,13.1233,13.1397,95475.0
2021-06-01 13:40:00,15.98,15.99,15.96,15.97,116269.0,13.1315,13.1397,13.1151,13.1233,116269.0
2021-06-01 13:45:00,15.97,15.98,15.96,15.97,110546.0,13.1233,13.1315,13.1151,13.1233,110546.0
2021-06-01 13:50:00,15.97,15.98,15.96,15.98,87106.0,13.1233,13.1315,13.1151,13.1315,87106.0
2021-06-01 13:55:00,15.97,15.98,15.96,15.98,118328.0,13.1233,13.1315,13.1151,13.1315,118328.0
2021-06-01 14:00:00,15.98,15.99,15.97,15.98,154800.0,13.1315,13.1397,13.1233,13.1315,154800.0
2021-06-01 14:05:00,15.98,15.99,15.97,15.98,90296.0,13.1315,13.1397,13.1233,13.1315,90296.0
2021-06-01 14:10:00,15.98,15.99,15.97,15.99,46498.0,13.1315,13.1397,13.1233,13.1397,46498.0
2021-06-01 14:15:00,15.99,15.99,15.98,15.99,82081.0,13.1397,13.1397,13.1315,13.1397,82081.0
2021-06-01 14:20:00,15.99,16.02,15.98,16.02,138310.0,13.1397,13.1644,13.1315,13.1644,138310.0
2021-06-01 14:25:00,16.02,16.03,16.0,16.02,224287.0,13.1644,13.1726,13.1479,13.1644,224287.0
2021-06-01 14:30:00,16.03,16.03,16.0,16.0,106044.0,13.1726,13.1726,13.1479,13.1479,106044.0
2021-06-01 14:35:00,16.0,16.03,16.0,16.02,210629.0,13.1479,13.1726,13.1479,13.1644,210629.0
2021-06-01 14:40:00,16.02,16.04,16.01,16.04,157908.0,13.1644,13.1808,13.1562,13.1808,157908.0
2021-06-01 14:45:00,16.04,16.05,16.02,16.05,177224.0,13.1808,13.189,13.1644,13.189,177224.0
2021-06-01 14:50:00,16.05,16.05,16.02,16.04,112201.0,13.189,13.189,13.1644,13.1808,112201.0
2021-06-01 14:55:00,16.04,16.04,16.02,16.04,98610.0,13.1808,13.1808,13.1644,13.1808,98610.0
2021-06-01 15:00:00,16.04,16.05,16.03,16.05,121416.0,13.1808,13.189,13.1726,13.189,121416.0
2021-06-01 15:05:00,16.05,16.05,16.02,16.04,204378.0,13.189,13.189,13.1644,13.1808,204378.0
2021-06-01 15:10:00,16.04,16.04,16.02,16.04,616130.0,13.1808,13.1808,13.1644,13.1808,616130.0
2021-06-01 15:15:00,16.04,16.04,16.01,16.03,1340104.0,13.1808,13.1808,13.1562,13.1726,1340104.0
2021-06-01 15:20:00,16.03,16.06,16.02,16.05,199394.0,13.1726,13.1973,13.1644,13.189,199394.0
2021-06-01 15:25:00,16.06,16.07,16.04,16.07,125206.0,13.1973,13.2055,13.1808,13.2055,125206.0
2021-06-01 15:30:00,16.07,16.07,16.04,16.07,264699.0,13.2055,13.2055,13.1808,13.2055,264699.0
2021-06-01 15:35:00,16.07,16.08,16.06,16.07,186706.0,13.2055,13.2137,13.1973,13.2055,186706.0
2021-06-01 15:40:00,16.07,16.08,16.05,16.05,185111.0,13.2055,13.2137,13.189,13.189,185111.0
2021-06-01 15:45:00,16.06,16.09,16.05,16.09,227662.0,13.1973,13.2219,13.189,13.2219,227662.0
2021-06-01 15:50:00,16.09,16.13,16.07,16.11,790555.0,13.2219,13.2548,13.2055,13.2383,790555.0
2021-06-01 15:55:00,16.12,16.12,16.06,16.07,1300169.0,13.2466,13.2466,13.1973,13.2055,1300169.0
2021-06-02 09:30:00,16.11,16.12,15.85,15.88,633582.0,13.2383,13.2466,13.0247,13.0493,633582.0
2021-06-02 09:35:00,15.88,15.91,15.84,15.87,398799.0,13.0493,13.074,13.0165,13.0411,398799.0
2021-06-02 09:40:00,15.87,15.92,15.86,15.88,291831.0,13.0411,13.0822,13.0329,13.0493,291831.0
2021-06-02 09:45:00,15.87,15.93,15.85,15.93,226426.0,13.0411,13.0904,13.0247,13.0904,226426.0
2021-06-02 09:50:00,15.91,15.93,15.88,15.9,114980.0,13.074,13.0904,13.0493,13.0658,114980.0
2021-06-02 09:55:00,15.9,15.92,15.88,15.91,82781.0,13.0658,13.0822,13.0493,13.074,82781.0
2021-06-02 10:00:00,15.91,15.94,15.88,15.9,613240.0,13.074,13.0986,13.0493,13.0658,613240.0
2021-06-02 10:05:00,15.9,15.9,15.86,15.89,131173.0,13.0658,13.0658,13.0329,13.0576,131173.0
2021-06-02 10:10:00,15.88,15.93,15.88,15.93,170003.0,13.0493,13.0904,13.0493,13.0904,170003.0
2021-06-02 10:15:00,15.93,15.93,15.86,15.92,161119.0,13.0904,13.0904,13.0329,13.0822,161119.0
2021-06-02 10:20:00,15.91,15.94,15.9,15.91,84477.0,13.074,13.0986,13.0658,13.074,84477.0
2021-06-02 10:25:00,15.91,15.92,15.88,15.91,63551.0,13.074,13.0822,13.0493,13.074,63551.0
2021-06-02 10:30:00,15.91,15.92,15.89,15.9,78419.0,13.074,13.0822,13.0576,13.0658,78419.0
2021-06-02 10:35:00,15.89,15.91,15.87,15.9,132803.0,13.0576,13.074,13.0411,13.0658,132803.0
2021-06-02 10:40:00,15.89,15.92,15.89,15.92,169822.0,13.0576,13.0822,13.0576,13.0822,169822.0
2021-06-02 10:45:00,15.92,15.93,15.89,15.91,96071.0,13.0822,13.0904,13.0576,13.074,96071.0
2021-06-02 10:50:00,15.91,15.92,15.9,15.92,70729.0,13.074,13.0822,13.0658,13.0822,70729.0
2021-06-02 10:55:00,15.92,15.93,15.9,15.91,105086.0,13.0822,13.0904,13.0658,13.074,105086.0
2021-06-02 11:00:00,15.92,15.93,15.9,15.92,82377.0,13.0822,13.0904,13.0658,13.0822,82377.0
2021-06-02 11:05:00,15.92,15.94,15.91,15.93,57453.0,13.0822,13.0986,13.074,13.0904,57453.0
2021-06-02 11:10:00,15.93,15.94,15.92,15.94,66185.0,13.0904,13.0986,13.0822,13.0986,66185.0
2021-06-02 11:15:00,15.93,15.96,15.93,15.95,139188.0,13.0904,13.1151,13.0904,13.1069,139188.0
2021-06-02 11:20:00,15.96,15.98,15.94,15.98,103794.0,13.1151,13.1315,13.0986,13.1315,103794.0
2021-06-02 11:25:00,15.98,15.99,15.96,15.97,40130.0,13.1315,13.1397,13.1151,13.1233,40130.0
2021-06-02 11:30:00,15.97,15.98,15.95,15.95,172758.0,13.1233,13.1315,13.1069,13.1069,172758.0
2021-06-02 11:35:00,15.95,15.95,15.91,15.92,65989.0,13.1069,13.1069,13.074,13.0822,65989.0
2021-06-02 11:40:00,15.92,15.92,15.9,15.91,37872.0,13.0822,13.0822,13.0658,13.074,37872.0
2021-06-02 11:45:00,15.91,15.91,15.88,15.9,132427.0,13.074,13.074,13.0493,13.0658,132427.0
2021-06-02 11:50:00,15.9,15.92,15.89,15.92,41693.0,13.0658,13.0822,13.0576,13.0822,41693.0
2021-06-02 11:55:00,15.92,15.92,15.9,15.92,113124.0,13.0822,13.0822,13.0658,13.0822,113124.0
2021-06-02 12:00:00,15.92,15.93,15.91,15.92,52513.0,13.0822,13.0904,13.074,13.0822,52513.0
2021-06-02 12:05:00,15.92,15.94,15.91,15.94,44014.0,13.0822,13.0986,13.074,13.0986,44014.0
2021-06-02 12:10:00,15.94,15.95,15.93,15.94,117078.0,13.0986,13.1069,13.0904,13.0986,117078.0
2021-06-02 12:15:00,15.94,15.95,15.93,15.95,49211.0,13.0986,13.1069,13.0904,13.1069,49211.0
2021-06-02 12:20:00,15.94,15.97,15.94,15.96,195533.0,13.0986,13.1233,13.0986,13.1151,195533.0
2021-06-02 12:25:00,15.96,15.96,15.93,15.94,84296.0,13.1151,13.1151,13.0904,13.0986,84296.0
2021-06-02 12:30:00,15.94,15.95,15.9,15.93,242864.0,13.0986,13.1069,13.0658,13.0904,242864.0
2021-06-02 12:35:00,15.92,15.93,15.92,15.93,35608.0,13.0822,13.0904,13.0822,13.0904,35608.0
2021-06-02 12:40:00,15.93,15.93,15.9,15.91,98004.0,13.0904,13.0904,13.0658,13.074,98004.0
2021-06-02 12:45:00,15.91,15.91,15.89,15.9,116328.0,13.074,13.074,13.0576,13.0658,116328.0
2021-06-02 12:50:00,15.9,15.92,15.9,15.91,129861.0,13.0658,13.0822,13.0658,13.074,129861.0
2021-06-02 12:55:00,15.91,15.94,15.9,15.93,152662.0,13.074,13.0986,13.0658,13.0904,152662.0
2021-06-02 13:00:00,15.93,15.93,15.91,15.92,37549.0,13.0904,13.0904,13.074,13.0822,37549.0
2021-06-02 13:05:00,15.92,15.93,15.91,15.93,76967.0,13.0822,13.0904,13.074,13.0904,76967.0
2021-06-02 13:10:00,15.93,15.93,15.89,15.9,89690.0,13.0904,13.0904,13.0576,13.0658,89690.0
2021-06-02 13:15:00,15.9,15.9,15.88,15.89,122904.0,13.0658,13.0658,13.0493,13.0576,122904.0
2021-06-02 13:20:00,15.89,15.89,15.87,15.88,121447.0,13.0576,13.0576,13.0411,13.0493,121447.0
2021-06-02 13:25:00,15.88,15.89,15.87,15.88,62405.0,13.0493,13.0576,13.0411,13.0493,62405.0
2021-06-02 13:30:00,15.87,15.88,15.86,15.88,88120.0,13.0411,13.0493,13.0329,13.0493,88120.0
2021-06-02 13:35:00,15.88,15.89,15.87,15.89,21839.0,13.0493,13.0576,13.0411,13.0576,21839.0
2021-06-02 13:40:00,15.88,15.9,15.87,15.89,135690.0,13.0493,13.0658,13.0411,13.0576,135690.0
2021-06-02 13:45:00,15.89,15.9,15.87,15.87,61697.0,13.0576,13.0658,13.0411,13.0411,61697.0
2021-06-02 13:50:00,15.88,15.89,15.87,15.88,40248.0,13.0493,13.0576,13.0411,13.0493,40248.0
2021-06-02 13:55:00,15.89,15.9,15.88,15.9,89498.0,13.0576,13.0658,13.0493,13.0658,89498.0
2021-06-02 14:00:00,15.9,15.9,15.89,15.9,31537.0,13.0658,13.0658,13.0576,13.0658,31537.0
2021-06-02 14:05:00,15.9,15.9,15.87,15.88,72226.0,13.0658,13.0658,13.0411,13.0493,72226.0
2021-06-02 14:10:00,15.87,15.88,15.86,15.88,107201.0,13.0411,13.0493,13.0329,13.0493,107201.0
2021-06-02 14:15:00,15.87,15.89,15.87,15.88,82857.0,13.0411,13.0576,13.0411,13.0493,82857.0
2021-06-02 14:20:00,15.89,15.9,15.88,15.89,97268.0,13.0576,13.0658,13.0493,13.0576,97268.0
2021-06-02 14:25:00,15.9,15.91,15.89,15.91,108352.0,13.0658,13.074,13.0576,13.074,108352.0
2021-06-02 14:30:00,15.91,15.92,15.9,15.92,106742.0,13.074,13.0822,13.0658,13.0822,106742.0
2021-06-02 14:35:00,15.92,15.94,15.91,15.94,323564.0,13.0822,13.0986,13.074,13.0986,323564.0
2021-06-02 14:40:00,15.94,15.95,15.93,15.95,139217.0,13.0986,13.1069,13.0904,13.1069,139217.0
2021-06-02 14:45:00,15.95,15.95,15.93,15.94,141759.0,13.1069,13.1069,13.0904,13.0986,141759.0
2021-06-02 14:50:00,15.94,15.95,15.93,15.94,75747.0,13.0986,13.1069,13.0904,13.0986,75747.0
2021-06-02 14:55:00,15.94,15.96,15.93,15.96,157174.0,13.0986,13.1151,13.0904,13.1151,157174.0
2021-06-02 15:00:00,15.96,15.98,15.95,15.96,127202.0,13.1151,13.1315,13.1069,13.1151,127202.0
2021-06-02 15:05:00,15.96,15.96,15.95,15.96,113631.0,13.1151,13.1151,13.1069,13.1151,113631.0
2021-06-02 15:10:00,15.95,15.97,15.94,15.95,261750.0,13.1069,13.1233,13.0986,13.1069,261750.0
2021-06-02 15:15:00,15.95,15.95,15.92,15.93,189474.0,13.1069,13.1069,13.0822,13.0904,189474.0
2021-06-02 15:20:00,15.92,15.95,15.9,15.91,260028.0,13.0822,13.1069,13.0658,13.074,260028.0
2021-06-02 15:25:00,15.91,15.92,15.91,15.92,109421.0,13.074,13.0822,13.074,13.0822,109421.0
2021-06-02 15:30:00,15.91,15.92,15.88,15.9,429104.0,13.074,13.0822,13.0493,13.0658,429104.0
2021-06-02 15:35:00,15.9,15.92,15.89,15.9,243104.0,13.0658,13.0822,13.0576,13.0658,243104.0
2021-06-02 15:40:00,15.9,15.9,15.88,15.9,210266.0,13.0658,13.0658,13.0493,13.0658,210266.0
2021-06-02 15:45:00,15.9,15.91,15.88,15.9,293921.0,13.0658,13.074,13.0493,13.0658,293921.0
2021-06-02 15:50:00,15.9,15.91,15.87,15.88,483947.0,13.0658,13.074,13.0411,13.0493,483947.0
2021-06-02 15:55:00,15.88,15.9,15.87,15.88,850541.0,13.0493,13.0658,13.0411,13.0493,850541.0
2021-06-03 09:30:00,15.89,15.96,15.83,15.87,198946.0,13.0576,13.1151,13.0082,13.0411,198946.0
2021-06-03 09:35:00,15.87,15.89,15.84,15.84,289210.0,13.0411,13.0576,13.0165,13.0165,289210.0
2021-06-03 09:40:00,15.83,15.87,15.8,15.83,178864.0,13.0082,13.0411,12.9836,13.0082,178864.0
2021-06-03 09:45:00,15.83,15.91,15.83,15.87,138081.0,13.0082,13.074,13.0082,13.0411,138081.0
2021-06-03 09:50:00,15.87,15.93,15.86,15.9,228069.0,13.0411,13.0904,13.0329,13.0658,228069.0
2021-06-03 09:55:00,15.9,15.93,15.9,15.93,176576.0,13.0658,13.0904,13.0658,13.0904,176576.0
2021-06-03 10:00:00,15.92,15.93,15.87,15.87,224083.0,13.0822,13.0904,13.0411,13.0411,224083.0
2021-06-03 10:05:00,15.88,15.9,15.85,15.87,314587.0,13.0493,13.0658,13.0247,13.0411,314587.0
2021-06-03 10:10:00,15.87,15.88,15.84,15.84,150391.0,13.0411,13.0493,13.0165,13.0165,150391.0
2021-06-03 10:15:00,15.85,15.86,15.81,15.84,129865.0,13.0247,13.0329,12.9918,13.0165,129865.0
2021-06-03 10:20:00,15.84,15.87,15.82,15.86,208574.0,13.0165,13.0411,13.0,13.0329,208574.0
2021-06-03 10:25:00,15.86,15.88,15.84,15.87,422276.0,13.0329,13.0493,13.0165,13.0411,422276.0
2021-06-03 10:30:00,15.87,15.91,15.86,15.88,282663.0,13.0411,13.074,13.0329,13.0493,282663.0
2021-06-03 10:35:00,15.88,15.9,15.86,15.87,259910.0,13.0493,13.0658,13.0329,13.0411,259910.0
2021-06-03 10:40:00,15.88,15.9,15.86,15.9,77171.0,13.0493,13.0658,13.0329,13.0658,77171.0
2021-06-03 10:45:00,15.9,15.91,15.88,15.91,447143.0,13.0658,13.074,13.0493,13.074,447143.0
2021-06-03 10:50:00,15.91,15.92,15.9,15.92,91945.0,13.074,13.0822,13.0658,13.0822,91945.0
2021-06-03 10:55:00,15.92,15.93,15.88,15.91,188491.0,13.0822,13.0904,13.0493,13.074,188491.0
2021-06-03 11:00:00,15.91,15.92,15.88,15.91,196054.0,13.074,13.0822,13.0493,13.074,196054.0
2021-06-03 11:05:00,15.91,15.92,15.89,15.91,202713.0,13.074,13.0822,13.0576,13.074,202713.0
2021-06-03 11:10:00,15.92,15.92,15.89,15.91,111214.0,13.0822,13.0822,13.0576,13.074,111214.0
2021-06-03 11:15:00,15.9,15.91,15.87,15.89,145201.0,13.0658,13.074,13.0411,13.0576,145201.0
2021-06-03 11:20:00,15.88,15.9,15.87,15.89,145725.0,13.0493,13.0658,13.0411,13.0576,145725.0
2021-06-03 11:25:00,15.9,15.91,15.88,15.89,150992.0,13.0658,13.074,13.0493,13.0576,150992.0
2021-06-03 11:30:00,15.89,15.9,15.87,15.88,79247.0,13.0576,13.0658,13.0411,13.0493,79247.0
2021-06-03 11:35:00,15.88,15.9,15.88,15.89,33853.0,13.0493,13.0658,13.0493,13.0576,33853.0
2021-06-03 11:40:00,15.9,15.91,15.89,15.91,182699.0,13.0658,13.074,13.0576,13.074,182699.0
2021-06-03 11:45:00,15.91,15.93,15.9,15.92,248107.0,13.074,13.0904,13.0658,13.0822,248107.0
2021-06-03 11:50:00,15.92,15.92,15.9,15.91,83019.0,13.0822,13.0822,13.0658,13.074,83019.0
2021-06-03 11:55:00,15.91,15.91,15.87,15.89,89888.0,13.074,13.074,13.0411,13.0576,89888.0
2021-06-03 12:00:00,15.9,15.9,15.89,15.9,23978.0,13.0658,13.0658,13.0576,13.0658,23978.0
2021-06-03 12:05:00,15.9,15.91,15.89,15.89,74351.0,13.0658,13.074,13.0576,13.0576,74351.0
2021-06-03 12:10:00,15.89,15.9,15.88,15.9,69120.0,13.0576,13.0658,13.0493,13.0658,69120.0
2021-06-03 12:15:00,15.9,15.9,15.89,15.9,20552.0,13.0658,13.0658,13.0576,13.0658,20552.0
2021-06-03 12:20:00,15.9,15.9,15.88,15.9,87490.0,13.0658,13.0658,13.0493,13.0658,87490.0
2021-06-03 12:25:00,15.9,15.9,15.89,15.9,87372.0,13.0658,13.0658,13.0576,13.0658,87372.0
2021-06-03 12:30:00,15.9,15.9,15.87,15.87,54524.0,13.0658,13.0658,13.0411,13.0411,54524.0
2021-06-03 12:35:00,15.87,15.9,15.87,15.9,75177.0,13.0411,13.0658,13.0411,13.0658,75177.0
2021-06-03 12:40:00,15.9,15.91,15.89,15.9,110541.0,13.0658,13.074,13.0576,13.0658,110541.0
2021-06-03 12:45:00,15.9,15.9,15.88,15.89,45602.0,13.0658,13.0658,13.0493,13.0576,45602.0
2021-06-03 12:50:00,15.89,15.89,15.86,15.87,143312.0,13.0576,13.0576,13.0329,13.0411,143312.0
2021-06-03 12:55:00,15.87,15.87,15.86,15.87,46910.0,13.0411,13.0411,13.0329,13.0411,46910.0
2021-06-03 13:00:00,15.87,15.87,15.86,15.87,132406.0,13.0411,13.0411,13.0329,13.0411,132406.0
2021-06-03 13:05:00,15.86,15.87,15.82,15.85,124775.0,13.0329,13.0411,13.0,13.0247,124775.0
2021-06-03 13:10:00,15.85,15.86,15.83,15.84,72121.0,13.0247,13.0329,13.0082,13.0165,72121.0
2021-06-03 13:15:00,15.83,15.86,15.83,15.84,91204.0,13.0082,13.0329,13.0082,13.0165,91204.0
2021-06-03 13:20:00,15.84,15.87,15.83,15.87,87629.0,13.0165,13.0411,13.0082,13.0411,87629.0
2021-06-03 13:25:00,15.86,15.88,15.85,15.88,96585.0,13.0329,13.0493,13.0247,13.0493,96585.0
2021-06-03 13:30:00,15.88,15.88,15.86,15.87,56924.0,13.0493,13.0493,13.0329,13.0411,56924.0
2021-06-03 13:35:00,15.86,15.87,15.84,15.85,156670.0,13.0329,13.0411,13.0165,13.0247,156670.0
2021-06-03 13:40:00,15.85,15.85,15.82,15.84,184990.0,13.0247,13.0247,13.0,13.0165,184990.0
2021-06-03 13:45:00,15.84,15.84,15.82,15.84,124093.0,13.0165,13.0165,13.0,13.0165,124093.0
2021-06-03 13:50:00,15.84,15.85,15.82,15.84,98304.0,13.0165,13.0247,13.0,13.0165,98304.0
2021-06-03 13:55:00,15.84,15.85,15.82,15.83,86739.0,13.0165,13.0247,13.0,13.0082,86739.0
2021-06-03 14:00:00,15.83,15.85,15.81,15.84,146452.0,13.0082,13.0247,12.9918,13.0165,146452.0
2021-06-03 14:05:00,15.84,15.84,15.81,15.82,39821.0,13.0165,13.0165,12.9918,13.0,39821.0
2021-06-03 14:10:00,15.82,15.83,15.8,15.81,58164.0,13.0,13.0082,12.9836,12.9918,58164.0
2021-06-03 14:15:00,15.81,15.81,15.77,15.79,161165.0,12.9918,12.9918,12.9589,12.9754,161165.0
2021-06-03 14:20:00,15.79,15.8,15.77,15.78,139144.0,12.9754,12.9836,12.9589,12.9672,139144.0
2021-06-03 14:25:00,15.77,15.78,15.75,15.77,174408.0,12.9589,12.9672,12.9425,12.9589,174408.0
2021-06-03 14:30:00,15.77,15.79,15.76,15.77,101701.0,12.9589,12.9754,12.9507,12.9589,101701.0
2021-06-03 14:35:00,15.77,15.78,15.76,15.77,63276.0,12.9589,12.9672,12.9507,12.9589,63276.0
2021-06-03 14:40:00,15.77,15.78,15.76,15.77,210936.0,12.9589,12.9672,12.9507,12.9589,210936.0
2021-06-03 14:45:00,15.77,15.78,15.76,15.78,178204.0,12.9589,12.9672,12.9507,12.9672,178204.0
2021-06-03 14:50:00,15.78,15.78,15.76,15.77,74763.0,12.9672,12.9672,12.9507,12.9589,74763.0
2021-06-03 14:55:00,15.77,15.78,15.76,15.78,89514.0,12.9589,12.9672,12.9507,12.9672,89514.0
2021-06-03 15:00:00,15.78,15.79,15.76,15.78,233770.0,12.9672,12.9754,12.9507,12.9672,233770.0
2021-06-03 15:05:00,15.78,15.81,15.77,15.81,97704.0,12.9672,12.9918,12.9589,12.9918,97704.0
2021-06-03 15:10:00,15.81,15.81,15.79,15.81,112538.0,12.9918,12.9918,12.9754,12.9918,112538.0
2021-06-03 15:15:00,15.81,15.83,15.8,15.82,174254.0,12.9918,13.0082,12.9836,13.0,174254.0
2021-06-03 15:20:00,15.81,15.83,15.8,15.83,86981.0,12.9918,13.0082,12.9836,13.0082,86981.0
2021-06-03 15:25:00,15.83,15.84,15.82,15.84,489320.0,13.0082,13.0165,13.0,13.0165,489320.0
2021-06-03 15:30:00,15.84,15.86,15.83,15.86,201133.0,13.0165,13.0329,13.0082,13.0329,201133.0
2021-06-03 15:35:00,15.86,15.87,15.85,15.87,203925.0,13.0329,13.0411,13.0247,13.0411,203925.0
2021-06-03 15:40:00,15.87,15.87,15.84,15.86,607701.0,13.0411,13.0411,13.0165,13.0329,607701.0
2021-06-03 15:45:00,15.86,15.88,15.85,15.87,560198.0,13.0329,13.0493,13.0247,13.0411,560198.0
2021-06-03 15:50:00,15.86,15.87,15.85,15.86,627138.0,13.0329,13.0411,13.0247,13.0329,627138.0
2021-06-03 15:55:00,15.86,15.87,15.82,15.82,1430709.0,13.0329,13.0411,13.0,13.0,1430709.0
2021-06-04 09:30:00,15.83,15.86,15.74,15.76,384694.0,13.0082,13.0329,12.9343,12.9507,384694.0
2021-06-04 09:35:00,15.77,15.8,15.74,15.76,220702.0,12.9589,12.9836,12.9343,12.9507,220702.0
2021-06-04 09:40:00,15.76,15.77,15.71,15.71,126040.0,12.9507,12.9589,12.9096,12.9096,126040.0
2021-06-04 09:45:00,15.72,15.74,15.69,15.7,247463.0,12.9179,12.9343,12.8932,12.9014,247463.0
2021-06-04 09:50:00,15.7,15.71,15.65,15.66,189133.0,12.9014,12.9096,12.8603,12.8686,189133.0
2021-06-04 09:55:00,15.66,15.68,15.64,15.68,235965.0,12.8686,12.885,12.8521,12.885,235965.0
2021-06-04 10:00:00,15.68,15.69,15.62,15.64,131185.0,12.885,12.8932,12.8357,12.8521,131185.0
2021-06-04 10:05:00,15.64,15.66,15.6,15.61,189474.0,12.8521,12.8686,12.8192,12.8275,189474.0
2021-06-04 10:10:00,15.6,15.61,15.58,15.59,143610.0,12.8192,12.8275,12.8028,12.811,143610.0
2021-06-04 10:15:00,15.59,15.6,15.58,15.59,246917.0,12.811,12.8192,12.8028,12.811,246917.0
2021-06-04 10:20:00,15.59,15.59,15.54,15.57,185015.0,12.811,12.811,12.7699,12.7946,185015.0
2021-06-04 10:25:00,15.57,15.6,15.55,15.6,162893.0,12.7946,12.8192,12.7782,12.8192,162893.0
2021-06-04 10:30:00,15.6,15.61,15.57,15.58,149313.0,12.8192,12.8275,12.7946,12.8028,149313.0
2021-06-04 10:35:00,15.58,15.58,15.52,15.54,123690.0,12.8028,12.8028,12.7535,12.7699,123690.0
2021-06-04 10:40:00,15.54,15.55,15.52,15.52,194031.0,12.7699,12.7782,12.7535,12.7535,194031.0
2021-06-04 10:45:00,15.52,15.56,15.51,15.56,107212.0,12.7535,12.7864,12.7453,12.7864,107212.0
2021-06-04 10:50:00,15.55,15.57,15.55,15.56,180495.0,12.7782,12.7946,12.7782,12.7864,180495.0
2021-06-04 10:55:00,15.57,15.58,15.56,15.57,75381.0,12.7946,12.8028,12.7864,12.7946,75381.0
2021-06-04 11:00:00,15.57,15.57,15.52,15.53,208776.0,12.7946,12.7946,12.7535,12.7617,208776.0
2021-06-04 11:05:00,15.52,15.53,15.5,15.51,95608.0,12.7535,12.7617,12.7371,12.7453,95608.0
2021-06-04 11:10:00,15.51,15.51,15.46,15.48,538210.0,12.7453,12.7453,12.7042,12.7206,538210.0
2021-06-04 11:15:00,15.47,15.49,15.44,15.45,202160.0,12.7124,12.7289,12.6878,12.696,202160.0
2021-06-04 11:20:00,15.44,15.45,15.43,15.44,321269.0,12.6878,12.696,12.6795,12.6878,321269.0
2021-06-04 11:25:00,15.44,15.48,15.42,15.44,274482.0,12.6878,12.7206,12.6713,12.6878,274482.0
2021-06-04 11:30:00,15.44,15.45,15.43,15.44,66386.0,12.6878,12.696,12.6795,12.6878,66386.0
2021-06-04 11:35:00,15.44,15.44,15.38,15.4,272100.0,12.6878,12.6878,12.6385,12.6549,272100.0
2021-06-04 11:40:00,15.4,15.43,15.39,15.41,181250.0,12.6549,12.6795,12.6467,12.6631,181250.0
2021-06-04 11:45:00,15.41,15.43,15.39,15.41,107275.0,12.6631,12.6795,12.6467,12.6631,107275.0
2021-06-04 11:50:00,15.41,15.42,15.39,15.41,174876.0,12.6631,12.6713,12.6467,12.6631,174876.0
2021-06-04 11:55:00,15.41,15.41,15.37,15.38,249935.0,12.6631,12.6631,12.6302,12.6385,249935.0
2021-06-04 12:00:00,15.38,15.4,15.37,15.39,131127.0,12.6385,12.6549,12.6302,12.6467,131127.0
2021-06-04 12:05:00,15.38,15.4,15.38,15.39,69085.0,12.6385,12.6549,12.6385,12.6467,69085.0
2021-06-04 12:10:00,15.39,15.4,15.38,15.4,86397.0,12.6467,12.6549,12.6385,12.6549,86397.0
2021-06-04 12:15:00,15.4,15.41,15.39,15.39,83761.0,12.6549,12.6631,12.6467,12.6467,83761.0
2021-06-04 12:20:00,15.39,15.4,15.38,15.4,60887.0,12.6467,12.6549,12.6385,12.6549,60887.0
2021-06-04 12:25:00,15.39,15.42,15.38,15.39,205107.0,12.6467,12.6713,12.6385,12.6467,205107.0
2021-06-04 12:30:00,15.4,15.41,15.39,15.41,49537.0,12.6549,12.6631,12.6467,12.6631,49537.0
2021-06-04 12:35:00,15.41,15.42,15.4,15.41,78272.0,12.6631,12.6713,12.6549,12.6631,78272.0
2021-06-04 12:40:00,15.41,15.42,15.4,15.41,57873.0,12.6631,12.6713,12.6549,12.6631,57873.0
2021-06-04 12:45:00,15.42,15.43,15.41,15.43,121026.0,12.6713,12.6795,12.6631,12.6795,121026.0
2021-06-04 12:50:00,15.43,15.46,15.42,15.46,91879.0,12.6795,12.7042,12.6713,12.7042,91879.0
2021-06-04 12:55:00,15.46,15.48,15.45,15.48,38339.0,12.7042,12.7206,12.696,12.7206,38339.0
2021-06-04 13:00:00,15.48,15.49,15.47,15.49,76912.0,12.7206,12.7289,12.7124,12.7289,76912.0
2021-06-04 13:05:00,15.49,15.49,15.48,15.49,25340.0,12.7289,12.7289,12.7206,12.7289,25340.0
2021-06-04 13:10:00,15.49,15.49,15.48,15.49,55287.0,12.7289,12.7289,12.7206,12.7289,55287.0
2021-06-04 13:15:00,15.49,15.5,15.48,15.5,83767.0,12.7289,12.7371,12.7206,12.7371,83767.0
2021-06-04 13:20:00,15.49,15.5,15.48,15.49,92420.0,12.7289,12.7371,12.7206,12.7289,92420.0
2021-06-04 13:25:00,15.49,15.49,15.48,15.49,35404.0,12.7289,12.7289,12.7206,12.7289,35404.0
2021-06-04 13:30:00,15.49,15.49,15.46,15.49,124981.0,12.7289,12.7289,12.7042,12.7289,124981.0
2021-06-04 13:35:00,15.49,15.49,15.47,15.48,141695.0,12.7289,12.7289,12.7124,12.7206,141695.0
2021-06-04 13:40:00,15.48,15.5,15.47,15.5,195644.0,12.7206,12.7371,12.7124,12.7371,195644.0
2021-06-04 13:45:00,15.5,15.5,15.49,15.5,38409.0,12.7371,12.7371,12.7289,12.7371,38409.0
2021-06-04 13:50:00,15.5,15.5,15.49,15.5,99285.0,12.7371,12.7371,12.7289,12.7371,99285.0
2021-06-04 13:55:00,15.5,15.51,15.49,15.49,150853.0,12.7371,12.7453,12.7289,12.7289,150853.0
2021-06-04 14:00:00,15.49,15.5,15.48,15.48,81738.0,12.7289,12.7371,12.7206,12.7206,81738.0
2021-06-04 14:05:00,15.49,15.49,15.46,15.46,69055.0,12.7289,12.7289,12.7042,12.7042,69055.0
2021-06-04 14:10:00,15.46,15.47,15.45,15.46,57117.0,12.7042,12.7124,12.696,12.7042,57117.0
2021-06-04 14:15:00,15.46,15.46,15.44,15.45,111135.0,12.7042,12.7042,12.6878,12.696,111135.0
2021-06-04 14:20:00,15.44,15.48,15.44,15.48,99621.0,12.6878,12.7206,12.6878,12.7206,99621.0
2021-06-04 14:25:00,15.48,15.49,15.47,15.48,70280.0,12.7206,12.7289,12.7124,12.7206,70280.0
2021-06-04 14:30:00,15.48,15.49,15.47,15.47,116277.0,12.7206,12.7289,12.7124,12.7124,116277.0
2021-06-04 14:35:00,15.47,15.49,15.46,15.48,114029.0,12.7124,12.7289,12.7042,12.7206,114029.0
2021-06-04 14:40:00,15.49,15.5,15.48,15.5,59651.0,12.7289,12.7371,12.7206,12.7371,59651.0
2021-06-04 14:45:00,15.5,15.5,15.48,15.49,98133.0,12.7371,12.7371,12.7206,12.7289,98133.0
2021-06-04 14:50:00,15.49,15.5,15.48,15.5,61247.0,12.7289,12.7371,12.7206,12.7371,61247.0
2021-06-04 14:55:00,15.49,15.51,15.49,15.51,73462.0,12.7289,12.7453,12.7289,12.7453,73462.0
2021-06-04 15:00:00,15.51,15.53,15.5,15.53,168629.0,12.7453,12.7617,12.7371,12.7617,168629.0
2021-06-04 15:05:00,15.53,15.54,15.52,15.53,117537.0,12.7617,12.7699,12.7535,12.7617,117537.0
2021-06-04 15:10:00,15.53,15.54,15.52,15.53,132470.0,12.7617,12.7699,12.7535,12.7617,132470.0
2021-06-04 15:15:00,15.53,15.54,15.52,15.54,95392.0,12.7617,12.7699,12.7535,12.7699,95392.0
2021-06-04 15:20:00,15.54,15.56,15.53,15.56,144047.0,12.7699,12.7864,12.7617,12.7864,144047.0
2021-06-04 15:25:00,15.55,15.57,15.54,15.57,172443.0,12.7782,12.7946,12.7699,12.7946,172443.0
2021-06-04 15:30:00,15.57,15.59,15.56,15.59,157282.0,12.7946,12.811,12.7864,12.811,157282.0
2021-06-04 15:35:00,15.59,15.6,15.57,15.59,225005.0,12.811,12.8192,12.7946,12.811,225005.0
2021-06-04 15:40:00,15.59,15.6,15.57,15.6,180153.0,12.811,12.8192,12.7946,12.8192,180153.0
2021-06-04 15:45:00,15.6,15.6,15.58,15.6,194079.0,12.8192,12.8192,12.8028,12.8192,194079.0
2021-06-04 15:50:00,15.6,15.65,15.59,15.65,1262477.0,12.8192,12.8603,12.811,12.8603,1262477.0
2021-06-04 15:55:00,15.64,15.65,15.59,15.62,1477138.0,12.8521,12.8603,12.811,12.8357,1477138.0
2021-06-07 09:30:00,15.71,15.75,15.67,15.68,328296.0,12.9096,12.9425,12.8768,12.885,328296.0
2021-06-07 09:35:00,15.68,15.68,15.59,15.62,304192.0,12.885,12.885,12.811,12.8357,304192.0
2021-06-07 09:40:00,15.62,15.69,15.61,15.67,481978.0,12.8357,12.8932,12.8275,12.8768,481978.0
2021-06-07 09:45:00,15.68,15.73,15.66,15.72,212005.0,12.885,12.9261,12.8686,12.9179,212005.0
2021-06-07 09:50:00,15.73,15.74,15.65,15.69,219215.0,12.9261,12.9343,12.8603,12.8932,219215.0
2021-06-07 09:55:00,15.69,15.7,15.67,15.68,80450.0,12.8932,12.9014,12.8768,12.885,80450.0
2021-06-07 10:00:00,15.69,15.69,15.62,15.62,187404.0,12.8932,12.8932,12.8357,12.8357,187404.0
2021-06-07 10:05:00,15.63,15.63,15.59,15.63,222385.0,12.8439,12.8439,12.811,12.8439,222385.0
2021-06-07 10:10:00,15.63,15.64,15.6,15.64,57743.0,12.8439,12.8521,12.8192,12.8521,57743.0
2021-06-07 10:15:00,15.64,15.66,15.62,15.62,101744.0,12.8521,12.8686,12.8357,12.8357,101744.0
2021-06-07 10:20:00,15.63,15.65,15.61,15.63,113209.0,12.8439,12.8603,12.8275,12.8439,113209.0
2021-06-07 10:25:00,15.63,15.63,15.59,15.61,130947.0,12.8439,12.8439,12.811,12.8275,130947.0
2021-06-07 10:30:00,15.61,15.61,15.56,15.57,152778.0,12.8275,12.8275,12.7864,12.7946,152778.0
2021-06-07 10:35:00,15.57,15.6,15.56,15.6,89165.0,12.7946,12.8192,12.7864,12.8192,89165.0
2021-06-07 10:40:00,15.6,15.61,15.59,15.61,89256.0,12.8192,12.8275,12.811,12.8275,89256.0
2021-06-07 10:45:00,15.61,15.62,15.58,15.59,85969.0,12.8275,12.8357,12.8028,12.811,85969.0
2021-06-07 10:50:00,15.59,15.61,15.58,15.61,127620.0,12.811,12.8275,12.8028,12.8275,127620.0
2021-06-07 10:55:00,15.61,15.61,15.57,15.58,103463.0,12.8275,12.8275,12.7946,12.8028,103463.0
2021-06-07 11:00:00,15.57,15.58,15.53,15.54,141472.0,12.7946,12.8028,12.7617,12.7699,141472.0
2021-06-07 11:05:00,15.54,15.57,15.54,15.54,159015.0,12.7699,12.7946,12.7699,12.7699,159015.0
2021-06-07 11:10:00,15.55,15.57,15.54,15.56,214553.0,12.7782,12.7946,12.7699,12.7864,214553.0
2021-06-07 11:15:00,15.56,15.59,15.55,15.56,208489.0,12.7864,12.811,12.7782,12.7864,208489.0
2021-06-07 11:20:00,15.56,15.57,15.54,15.54,125683.0,12.7864,12.7946,12.7699,12.7699,125683.0
2021-06-07 11:25:00,15.54,15.56,15.52,15.55,140761.0,12.7699,12.7864,12.7535,12.7782,140761.0
2021-06-07 11:30:00,15.56,15.57,15.55,15.56,77448.0,12.7864,12.7946,12.7782,12.7864,77448.0
2021-06-07 11:35:00,15.55,15.56,15.54,15.54,82476.0,12.7782,12.7864,12.7699,12.7699,82476.0
2021-06-07 11:40:00,15.54,15.57,15.54,15.57,151942.0,12.7699,12.7946,12.7699,12.7946,151942.0
2021-06-07 11:45:00,15.57,15.58,15.56,15.58,41497.0,12.7946,12.8028,12.7864,12.8028,41497.0
2021-06-07 11:50:00,15.58,15.58,15.55,15.56,119201.0,12.8028,12.8028,12.7782,12.7864,119201.0
2021-06-07 11:55:00,15.57,15.59,15.56,15.59,159024.0,12.7946,12.811,12.7864,12.811,159024.0
2021-06-07 12:00:00,15.59,15.6,15.58,15.6,82299.0,12.811,12.8192,12.8028,12.8192,82299.0
2021-06-07 12:05:00,15.6,15.6,15.59,15.6,87908.0,12.8192,12.8192,12.811,12.8192,87908.0
2021-06-07 12:10:00,15.59,15.61,15.59,15.59,94423.0,12.811,12.8275,12.811,12.811,94423.0
2021-06-07 12:15:00,15.6,15.6,15.57,15.6,143022.0,12.8192,12.8192,12.7946,12.8192,143022.0
2021-06-07 12:20:00,15.6,15.6,15.58,15.59,51307.0,12.8192,12.8192,12.8028,12.811,51307.0
2021-06-07 12:25:00,15.59,15.6,15.58,15.58,87135.0,12.811,12.8192,12.8028,12.8028,87135.0
2021-06-07 12:30:00,15.58,15.59,15.57,15.58,52243.0,12.8028,12.811,12.7946,12.8028,52243.0
2021-06-07 12:35:00,15.58,15.58,15.57,15.58,65186.0,12.8028,12.8028,12.7946,12.8028,65186.0
2021-06-07 12:40:00,15.58,15.61,15.57,15.6,213344.0,12.8028,12.8275,12.7946,12.8192,213344.0
2021-06-07 12:45:00,15.6,15.6,15.58,15.6,118832.0,12.8192,12.8192,12.8028,12.8192,118832.0
2021-06-07 12:50:00,15.59,15.61,15.58,15.59,221772.0,12.811,12.8275,12.8028,12.811,221772.0
2021-06-07 12:55:00,15.6,15.6,15.59,15.6,49510.0,12.8192,12.8192,12.811,12.8192,49510.0
2021-06-07 13:00:00,15.6,15.6,15.54,15.54,187550.0,12.8192,12.8192,12.7699,12.7699,187550.0
2021-06-07 13:05:00,15.55,15.56,15.54,15.56,111955.0,12.7782,12.7864,12.7699,12.7864,111955.0
2021-06-07 13:10:00,15.56,15.56,15.54,15.56,77852.0,12.7864,12.7864,12.7699,12.7864,77852.0
2021-06-07 13:15:00,15.56,15.57,15.55,15.57,35008.0,12.7864,12.7946,12.7782,12.7946,35008.0
2021-06-07 13:20:00,15.57,15.59,15.56,15.59,89542.0,12.7946,12.811,12.7864,12.811,89542.0
2021-06-07 13:25:00,15.59,15.59,15.55,15.56,181091.0,12.811,12.811,12.7782,12.7864,181091.0
2021-06-07 13:30:00,15.56,15.56,15.54,15.54,65484.0,12.7864,12.7864,12.7699,12.7699,65484.0
2021-06-07 13:35:00,15.54,15.56,15.54,15.56,54070.0,12.7699,12.7864,12.7699,12.7864,54070.0
2021-06-07 13:40:00,15.56,15.57,15.55,15.56,64357.0,12.7864,12.7946,12.7782,12.7864,64357.0
2021-06-07 13:45:00,15.56,15.56,15.55,15.56,40631.0,12.7864,12.7864,12.7782,12.7864,40631.0
2021-06-07 13:50:00,15.56,15.57,15.55,15.57,87975.0,12.7864,12.7946,12.7782,12.7946,87975.0
2021-06-07 13:55:00,15.56,15.57,15.53,15.54,206858.0,12.7864,12.7946,12.7617,12.7699,206858.0
2021-06-07 14:00:00,15.54,15.56,15.53,15.54,131606.0,12.7699,12.7864,12.7617,12.7699,131606.0
2021-06-07 14:05:00,15.54,15.55,15.54,15.55,50469.0,12.7699,12.7782,12.7699,12.7782,50469.0
2021-06-07 14:10:00,15.55,15.55,15.51,15.52,94977.0,12.7782,12.7782,12.7453,12.7535,94977.0
2021-06-07 14:15:00,15.51,15.52,15.49,15.52,274955.0,12.7453,12.7535,12.7289,12.7535,274955.0
2021-06-07 14:20:00,15.52,15.52,15.5,15.51,76208.0,12.7535,12.7535,12.7371,12.7453,76208.0
2021-06-07 14:25:00,15.51,15.51,15.5,15.51,57286.0,12.7453,12.7453,12.7371,12.7453,57286.0
2021-06-07 14:30:00,15.51,15.53,15.49,15.52,194730.0,12.7453,12.7617,12.7289,12.7535,194730.0
2021-06-07 14:35:00,15.52,15.54,15.51,15.54,88959.0,12.7535,12.7699,12.7453,12.7699,88959.0
2021-06-07 14:40:00,15.54,15.54,15.52,15.54,93925.0,12.7699,12.7699,12.7535,12.7699,93925.0
2021-06-07 14:45:00,15.54,15.55,15.53,15.54,146035.0,12.7699,12.7782,12.7617,12.7699,146035.0
2021-06-07 14:50:00,15.54,15.55,15.52,15.54,113023.0,12.7699,12.7782,12.7535,12.7699,113023.0
2021-06-07 14:55:00,15.54,15.55,15.51,15.52,143752.0,12.7699,12.7782,12.7453,12.7535,143752.0
2021-06-07 15:00:00,15.52,15.53,15.51,15.53,105619.0,12.7535,12.7617,12.7453,12.7617,105619.0
2021-06-07 15:05:00,15.53,15.54,15.52,15.54,74431.0,12.7617,12.7699,12.7535,12.7699,74431.0
2021-06-07 15:10:00,15.54,15.54,15.53,15.54,100459.0,12.7699,12.7699,12.7617,12.7699,100459.0
2021-06-07 15:15:00,15.54,15.57,15.53,15.57,200135.0,12.7699,12.7946,12.7617,12.7946,200135.0
2021-06-07 15:20:00,15.56,15.57,15.54,15.54,222966.0,12.7864,12.7946,12.7699,12.7699,222966.0
2021-06-07 15:25:00,15.54,15.55,15.53,15.54,151279.0,12.7699,12.7782,12.7617,12.7699,151279.0
2021-06-07 15:30:00,15.54,15.55,15.52,15.53,345918.0,12.7699,12.7782,12.7535,12.7617,345918.0
2021-06-07 15:35:00,15.53,15.54,15.52,15.54,140642.0,12.7617,12.7699,12.7535,12.7699,140642.0
2021-06-07 15:40:00,15.54,15.55,15.53,15.54,240123.0,12.7699,12.7782,12.7617,12.7699,240123.0
2021-06-07 15:45:00,15.54,15.54,15.53,15.54,203394.0,12.7699,12.7699,12.7617,12.7699,203394.0
2021-06-07 15:50:00,15.54,15.58,15.54,15.57,1017398.0,12.7699,12.8028,12.7699,12.7946,1017398.0
2021-06-07 15:55:00,15.58,15.59,15.55,15.58,1298582.0,12.8028,12.811,12.7782,12.8028,1298582.0
2021-06-08 09:30:00,15.46,15.47,15.35,15.44,946981.0,12.7042,12.7124,12.6138,12.6878,946981.0
2021-06-08 09:35:00,15.44,15.44,15.29,15.29,488629.0,12.6878,12.6878,12.5645,12.5645,488629.0
2021-06-08 09:40:00,15.28,15.28,15.23,15.26,397300.0,12.5563,12.5563,12.5152,12.5399,397300.0
2021-06-08 09:45:00,15.25,15.31,15.24,15.27,327867.0,12.5316,12.5809,12.5234,12.5481,327867.0
2021-06-08 09:50:00,15.27,15.3,15.25,15.28,276281.0,12.5481,12.5727,12.5316,12.5563,276281.0
2021-06-08 09:55:00,15.27,15.3,15.24,15.26,194352.0,12.5481,12.5727,12.5234,12.5399,194352.0
2021-06-08 10:00:00,15.25,15.29,15.24,15.26,181989.0,12.5316,12.5645,12.5234,12.5399,181989.0
2021-06-08 10:05:00,15.27,15.27,15.19,15.21,508286.0,12.5481,12.5481,12.4823,12.4988,508286.0
2021-06-08 10:10:00,15.21,15.27,15.2,15.25,237456.0,12.4988,12.5481,12.4905,12.5316,237456.0
2021-06-08 10:15:00,15.25,15.26,15.22,15.23,130161.0,12.5316,12.5399,12.507,12.5152,130161.0
2021-06-08 10:20:00,15.24,15.27,15.22,15.26,170125.0,12.5234,12.5481,12.507,12.5399,170125.0
2021-06-08 10:25:00,15.26,15.29,15.25,15.28,128310.0,12.5399,12.5645,12.5316,12.5563,128310.0
2021-06-08 10:30:00,15.29,15.34,15.28,15.33,246079.0,12.5645,12.6056,12.5563,12.5974,246079.0
2021-06-08 10:35:00,15.34,15.34,15.31,15.31,121591.0,12.6056,12.6056,12.5809,12.5809,121591.0
2021-06-08 10:40:00,15.32,15.32,15.28,15.31,127554.0,12.5892,12.5892,12.5563,12.5809,127554.0
2021-06-08 10:45:00,15.31,15.33,15.29,15.29,120009.0,12.5809,12.5974,12.5645,12.5645,120009.0
2021-06-08 10:50:00,15.29,15.35,15.29,15.34,219488.0,12.5645,12.6138,12.5645,12.6056,219488.0
2021-06-08 10:55:00,15.34,15.35,15.32,15.35,173317.0,12.6056,12.6138,12.5892,12.6138,173317.0
2021-06-08 11:00:00,15.35,15.36,15.32,15.35,264639.0,12.6138,12.622,12.5892,12.6138,264639.0
2021-06-08 11:05:00,15.35,15.36,15.32,15.36,216974.0,12.6138,12.622,12.5892,12.622,216974.0
2021-06-08 11:10:00,15.36,15.36,15.3,15.3,132875.0,12.622,12.622,12.5727,12.5727,132875.0
2021-06-08 11:15:00,15.3,15.32,15.28,15.29,134066.0,12.5727,12.5892,12.5563,12.5645,134066.0
2021-06-08 11:20:00,15.28,15.31,15.28,15.29,221099.0,12.5563,12.5809,12.5563,12.5645,221099.0
2021-06-08 11:25:00,15.3,15.34,15.29,15.32,218168.0,12.5727,12.6056,12.5645,12.5892,218168.0
2021-06-08 11:30:00,15.32,15.35,15.31,15.35,252996.0,12.5892,12.6138,12.5809,12.6138,252996.0
2021-06-08 11:35:00,15.34,15.4,15.33,15.4,159080.0,12.6056,12.6549,12.5974,12.6549,159080.0
2021-06-08 11:40:00,15.4,15.42,15.39,15.4,140400.0,12.6549,12.6713,12.6467,12.6549,140400.0
2021-06-08 11:45:00,15.41,15.42,15.4,15.4,169658.0,12.6631,12.6713,12.6549,12.6549,169658.0
2021-06-08 11:50:00,15.41,15.42,15.38,15.41,143735.0,12.6631,12.6713,12.6385,12.6631,143735.0
2021-06-08 11:55:00,15.41,15.45,15.4,15.44,180034.0,12.6631,12.696,12.6549,12.6878,180034.0
2021-06-08 12:00:00,15.43,15.45,15.41,15.42,165807.0,12.6795,12.696,12.6631,12.6713,165807.0
2021-06-08 12:05:00,15.41,15.44,15.4,15.44,178396.0,12.6631,12.6878,12.6549,12.6878,178396.0
2021-06-08 12:10:00,15.44,15.45,15.43,15.43,160626.0,12.6878,12.696,12.6795,12.6795,160626.0
2021-06-08 12:15:00,15.44,15.47,15.43,15.46,433339.0,12.6878,12.7124,12.6795,12.7042,433339.0
2021-06-08 12:20:00,15.46,15.46,15.41,15.42,124236.0,12.7042,12.7042,12.6631,12.6713,124236.0
2021-06-08 12:25:00,15.42,15.45,15.4,15.43,232398.0,12.6713,12.696,12.6549,12.6795,232398.0
2021-06-08 12:30:00,15.43,15.44,15.41,15.44,202025.0,12.6795,12.6878,12.6631,12.6878,202025.0
2021-06-08 12:35:00,15.44,15.44,15.42,15.44,108029.0,12.6878,12.6878,12.6713,12.6878,108029.0
2021-06-08 12:40:00,15.43,15.44,15.42,15.43,96881.0,12.6795,12.6878,12.6713,12.6795,96881.0
2021-06-08 12:45:00,15.43,15.43,15.4,15.43,230220.0,12.6795,12.6795,12.6549,12.6795,230220.0
2021-06-08 12:50:00,15.43,15.44,15.4,15.41,111149.0,12.6795,12.6878,12.6549,12.6631,111149.0
2021-06-08 12:55:00,15.41,15.42,15.38,15.39,163332.0,12.6631,12.6713,12.6385,12.6467,163332.0
2021-06-08 13:00:00,15.39,15.42,15.39,15.42,124961.0,12.6467,12.6713,12.6467,12.6713,124961.0
2021-06-08 13:05:00,15.42,15.43,15.41,15.43,104768.0,12.6713,12.6795,12.6631,12.6795,104768.0
2021-06-08 13:10:00,15.43,15.45,15.42,15.44,216293.0,12.6795,12.696,12.6713,12.6878,216293.0
2021-06-08 13:15:00,15.44,15.44,15.43,15.43,65889.0,12.6878,12.6878,12.6795,12.6795,65889.0
2021-06-08 13:20:00,15.43,15.44,15.41,15.43,187807.0,12.6795,12.6878,12.6631,12.6795,187807.0
2021-06-08 13:25:00,15.43,15.43,15.39,15.39,113462.0,12.6795,12.6795,12.6467,12.6467,113462.0
2021-06-08 13:30:00,15.39,15.41,15.39,15.39,83107.0,12.6467,12.6631,12.6467,12.6467,83107.0
2021-06-08 13:35:00,15.39,15.4,15.37,15.39,168227.0,12.6467,12.6549,12.6302,12.6467,168227.0
2021-06-08 13:40:00,15.39,15.39,15.37,15.38,102868.0,12.6467,12.6467,12.6302,12.6385,102868.0
2021-06-08 13:45:00,15.38,15.38,15.35,15.36,81750.0,12.6385,12.6385,12.6138,12.622,81750.0
2021-06-08 13:50:00,15.36,15.37,15.33,15.35,242999.0,12.622,12.6302,12.5974,12.6138,242999.0
2021-06-08 13:55:00,15.35,15.36,15.34,15.34,160663.0,12.6138,12.622,12.6056,12.6056,160663.0
2021-06-08 14:00:00,15.35,15.36,15.33,15.36,218282.0,12.6138,12.622,12.5974,12.622,218282.0
2021-06-08 14:05:00,15.36,15.36,15.33,15.34,122974.0,12.622,12.622,12.5974,12.6056,122974.0
2021-06-08 14:10:00,15.34,15.35,15.32,15.32,263642.0,12.6056,12.6138,12.5892,12.5892,263642.0
2021-06-08 14:15:00,15.32,15.32,15.3,15.31,314574.0,12.5892,12.5892,12.5727,12.5809,314574.0
2021-06-08 14:20:00,15.31,15.31,15.29,15.31,241956.0,12.5809,12.5809,12.5645,12.5809,241956.0
2021-06-08 14:25:00,15.31,15.33,15.29,15.33,268673.0,12.5809,12.5974,12.5645,12.5974,268673.0
2021-06-08 14:30:00,15.33,15.33,15.29,15.29,242543.0,12.5974,12.5974,12.5645,12.5645,242543.0
2021-06-08 14:35:00,15.29,15.31,15.29,15.3,212269.0,12.5645,12.5809,12.5645,12.5727,212269.0
2021-06-08 14:40:00,15.3,15.31,15.29,15.31,89528.0,12.5727,12.5809,12.5645,12.5809,89528.0
2021-06-08 14:45:00,15.3,15.31,15.29,15.3,161103.0,12.5727,12.5809,12.5645,12.5727,161103.0
2021-06-08 14:50:00,15.3,15.32,15.29,15.31,198463.0,12.5727,12.5892,12.5645,12.5809,198463.0
2021-06-08 14:55:00,15.32,15.33,15.31,15.33,138834.0,12.5892,12.5974,12.5809,12.5974,138834.0
2021-06-08 15:00:00,15.33,15.35,15.32,15.35,93324.0,12.5974,12.6138,12.5892,12.6138,93324.0
2021-06-08 15:05:00,15.34,15.36,15.34,15.36,266259.0,12.6056,12.622,12.6056,12.622,266259.0
2021-06-08 15:10:00,15.36,15.37,15.32,15.33,412294.0,12.622,12.6302,12.5892,12.5974,412294.0
2021-06-08 15:15:00,15.32,15.33,15.31,15.32,226341.0,12.5892,12.5974,12.5809,12.5892,226341.0
2021-06-08 15:20:00,15.33,15.33,15.29,15.29,555205.0,12.5974,12.5974,12.5645,12.5645,555205.0
2021-06-08 15:25:00,15.29,15.31,15.29,15.3,172233.0,12.5645,12.5809,12.5645,12.5727,172233.0
2021-06-08 15:30:00,15.31,15.31,15.28,15.31,417485.0,12.5809,12.5809,12.5563,12.5809,417485.0
2021-06-08 15:35:00,15.3,15.31,15.29,15.29,894432.0,12.5727,12.5809,12.5645,12.5645,894432.0
2021-06-08 15:40:00,15.29,15.3,15.25,15.27,986376.0,12.5645,12.5727,12.5316,12.5481,986376.0
2021-06-08 15:45:00,15.27,15.28,15.22,15.25,1274285.0,12.5481,12.5563,12.507,12.5316,1274285.0
2021-06-08 15:50:00,15.25,15.35,15.04,15.21,13337263.0,12.5316,12.6138,12.3591,12.4988,13337263.0
2021-06-08 15:55:00,15.21,15.24,15.09,15.18,21446553.0,12.4988,12.5234,12.4002,12.4741,21446553.0
2021-06-09 09:30:00,15.06,15.13,14.99,15.09,1221087.0,12.3755,12.433,12.318,12.4002,1221087.0
2021-06-09 09:35:00,15.09,15.14,15.06,15.06,416989.0,12.4002,12.4412,12.3755,12.3755,416989.0
2021-06-09 09:40:00,15.06,15.07,15.02,15.04,566014.0,12.3755,12.3837,12.3426,12.3591,566014.0
2021-06-09 09:45:00,15.04,15.06,15.01,15.04,312695.0,12.3591,12.3755,12.3344,12.3591,312695.0
2021-06-09 09:50:00,15.04,15.06,14.98,14.99,538137.0,12.3591,12.3755,12.3098,12.318,538137.0
2021-06-09 09:55:00,14.99,15.02,14.97,15.01,303710.0,12.318,12.3426,12.3015,12.3344,303710.0
2021-06-09 10:00:00,15.01,15.06,15.0,15.02,174862.0,12.3344,12.3755,12.3262,12.3426,174862.0
2021-06-09 10:05:00,15.03,15.1,15.02,15.1,222956.0,12.3509,12.4084,12.3426,12.4084,222956.0
2021-06-09 10:10:00,15.1,15.11,15.06,15.07,171390.0,12.4084,12.4166,12.3755,12.3837,171390.0
2021-06-09 10:15:00,15.08,15.1,15.05,15.06,139108.0,12.3919,12.4084,12.3673,12.3755,139108.0
2021-06-09 10:20:00,15.06,15.1,15.05,15.1,205054.0,12.3755,12.4084,12.3673,12.4084,205054.0
2021-06-09 10:25:00,15.1,15.13,15.09,15.12,210213.0,12.4084,12.433,12.4002,12.4248,210213.0
2021-06-09 10:30:00,15.12,15.15,15.09,15.13,152529.0,12.4248,12.4495,12.4002,12.433,152529.0
2021-06-09 10:35:00,15.13,15.14,15.11,15.13,199789.0,12.433,12.4412,12.4166,12.433,199789.0
2021-06-09 10:40:00,15.13,15.14,15.11,15.12,199573.0,12.433,12.4412,12.4166,12.4248,199573.0
2021-06-09 10:45:00,15.12,15.15,15.11,15.15,241755.0,12.4248,12.4495,12.4166,12.4495,241755.0
2021-06-09 10:50:00,15.15,15.16,15.12,15.13,189268.0,12.4495,12.4577,12.4248,12.433,189268.0
2021-06-09 10:55:00,15.13,15.14,15.12,15.14,106868.0,12.433,12.4412,12.4248,12.4412,106868.0
2021-06-09 11:00:00,15.14,15.16,15.13,15.16,117026.0,12.4412,12.4577,12.433,12.4577,117026.0
2021-06-09 11:05:00,15.16,15.17,15.15,15.17,132560.0,12.4577,12.4659,12.4495,12.4659,132560.0
2021-06-09 11:10:00,15.17,15.18,15.15,15.15,166294.0,12.4659,12.4741,12.4495,12.4495,166294.0
2021-06-09 11:15:00,15.16,15.17,15.15,15.17,91665.0,12.4577,12.4659,12.4495,12.4659,91665.0
2021-06-09 11:20:00,15.17,15.17,15.16,15.17,102706.0,12.4659,12.4659,12.4577,12.4659,102706.0
2021-06-09 11:25:00,15.16,15.17,15.14,15.14,172054.0,12.4577,12.4659,12.4412,12.4412,172054.0
2021-06-09 11:30:00,15.15,15.15,15.13,15.15,163492.0,12.4495,12.4495,12.433,12.4495,163492.0
2021-06-09 11:35:00,15.15,15.15,15.14,15.15,44676.0,12.4495,12.4495,12.4412,12.4495,44676.0
2021-06-09 11:40:00,15.15,15.16,15.14,15.16,122666.0,12.4495,12.4577,12.4412,12.4577,122666.0
2021-06-09 11:45:00,15.16,15.19,15.15,15.18,191104.0,12.4577,12.4823,12.4495,12.4741,191104.0
2021-06-09 11:50:00,15.18,15.19,15.17,15.19,57405.0,12.4741,12.4823,12.4659,12.4823,57405.0
2021-06-09 11:55:00,15.19,15.19,15.16,15.18,133625.0,12.4823,12.4823,12.4577,12.4741,133625.0
2021-06-09 12:00:00,15.18,15.18,15.13,15.14,109473.0,12.4741,12.4741,12.433,12.4412,109473.0
2021-06-09 12:05:00,15.14,15.15,15.12,15.13,141192.0,12.4412,12.4495,12.4248,12.433,141192.0
2021-06-09 12:10:00,15.13,15.13,15.11,15.13,129713.0,12.433,12.433,12.4166,12.433,129713.0
2021-06-09 12:15:00,15.13,15.13,15.1,15.11,69679.0,12.433,12.433,12.4084,12.4166,69679.0
2021-06-09 12:20:00,15.11,15.13,15.1,15.13,79725.0,12.4166,12.433,12.4084,12.433,79725.0
2021-06-09 12:25:00,15.13,15.13,15.1,15.11,83020.0,12.433,12.433,12.4084,12.4166,83020.0
2021-06-09 12:30:00,15.11,15.11,15.09,15.11,98132.0,12.4166,12.4166,12.4002,12.4166,98132.0
2021-06-09 12:35:00,15.11,15.13,15.1,15.12,201468.0,12.4166,12.433,12.4084,12.4248,201468.0
2021-06-09 12:40:00,15.12,15.12,15.1,15.11,130037.0,12.4248,12.4248,12.4084,12.4166,130037.0
2021-06-09 12:45:00,15.11,15.12,15.1,15.12,59446.0,12.4166,12.4248,12.4084,12.4248,59446.0
2021-06-09 12:50:00,15.12,15.12,15.11,15.11,164286.0,12.4248,12.4248,12.4166,12.4166,164286.0
2021-06-09 12:55:00,15.12,15.13,15.11,15.13,129081.0,12.4248,12.433,12.4166,12.433,129081.0
2021-06-09 13:00:00,15.13,15.13,15.11,15.13,135334.0,12.433,12.433,12.4166,12.433,135334.0
2021-06-09 13:05:00,15.13,15.13,15.12,15.13,62504.0,12.433,12.433,12.4248,12.433,62504.0
2021-06-09 13:10:00,15.13,15.14,15.11,15.13,265878.0,12.433,12.4412,12.4166,12.433,265878.0
2021-06-09 13:15:00,15.13,15.15,15.12,15.14,132623.0,12.433,12.4495,12.4248,12.4412,132623.0
2021-06-09 13:20:00,15.14,15.14,15.13,15.14,45770.0,12.4412,12.4412,12.433,12.4412,45770.0
2021-06-09 13:25:00,15.14,15.14,15.12,15.14,157234.0,12.4412,12.4412,12.4248,12.4412,157234.0
2021-06-09 13:30:00,15.14,15.14,15.11,15.12,144869.0,12.4412,12.4412,12.4166,12.4248,144869.0
2021-06-09 13:35:00,15.12,15.13,15.1,15.11,128805.0,12.4248,12.433,12.4084,12.4166,128805.0
2021-06-09 13:40:00,15.11,15.11,15.09,15.1,83487.0,12.4166,12.4166,12.4002,12.4084,83487.0
2021-06-09 13:45:00,15.1,15.12,15.09,15.1,157935.0,12.4084,12.4248,12.4002,12.4084,157935.0
2021-06-09 13:50:00,15.1,15.1,15.08,15.09,74583.0,12.4084,12.4084,12.3919,12.4002,74583.0
2021-06-09 13:55:00,15.09,15.1,15.08,15.09,120792.0,12.4002,12.4084,12.3919,12.4002,120792.0
2021-06-09 14:00:00,15.09,15.1,15.08,15.1,103459.0,12.4002,12.4084,12.3919,12.4084,103459.0
2021-06-09 14:05:00,15.1,15.1,15.08,15.09,118259.0,12.4084,12.4084,12.3919,12.4002,118259.0
2021-06-09 14:10:00,15.09,15.1,15.08,15.09,158182.0,12.4002,12.4084,12.3919,12.4002,158182.0
2021-06-09 14:15:00,15.09,15.09,15.08,15.09,47575.0,12.4002,12.4002,12.3919,12.4002,47575.0
2021-06-09 14:20:00,15.09,15.09,15.07,15.09,153883.0,12.4002,12.4002,12.3837,12.4002,153883.0
2021-06-09 14:25:00,15.09,15.1,15.08,15.09,131452.0,12.4002,12.4084,12.3919,12.4002,131452.0
2021-06-09 14:30:00,15.09,15.09,15.08,15.09,67879.0,12.4002,12.4002,12.3919,12.4002,67879.0
2021-06-09 14:35:00,15.09,15.09,15.07,15.07,97682.0,12.4002,12.4002,12.3837,12.3837,97682.0
2021-06-09 14:40:00,15.07,15.08,15.07,15.08,82907.0,12.3837,12.3919,12.3837,12.3919,82907.0
2021-06-09 14:45:00,15.08,15.08,15.07,15.08,79165.0,12.3919,12.3919,12.3837,12.3919,79165.0
2021-06-09 14:50:00,15.08,15.1,15.07,15.1,212541.0,12.3919,12.4084,12.3837,12.4084,212541.0
2021-06-09 14:55:00,15.1,15.11,15.08,15.08,231053.0,12.4084,12.4166,12.3919,12.3919,231053.0
2021-06-09 15:00:00,15.08,15.09,15.07,15.08,510968.0,12.3919,12.4002,12.3837,12.3919,510968.0
2021-06-09 15:05:00,15.08,15.09,15.07,15.08,183979.0,12.3919,12.4002,12.3837,12.3919,183979.0
2021-06-09 15:10:00,15.08,15.08,15.05,15.06,247233.0,12.3919,12.3919,12.3673,12.3755,247233.0
2021-06-09 15:15:00,15.07,15.07,15.05,15.05,159111.0,12.3837,12.3837,12.3673,12.3673,159111.0
2021-06-09 15:20:00,15.05,15.06,15.04,15.04,176792.0,12.3673,12.3755,12.3591,12.3591,176792.0
2021-06-09 15:25:00,15.04,15.05,15.04,15.04,99355.0,12.3591,12.3673,12.3591,12.3591,99355.0
2021-06-09 15:30:00,15.04,15.06,15.03,15.06,272938.0,12.3591,12.3755,12.3509,12.3755,272938.0
2021-06-09 15:35:00,15.06,15.06,15.04,15.04,242247.0,12.3755,12.3755,12.3591,12.3591,242247.0
2021-06-09 15:40:00,15.04,15.05,14.99,15.01,839987.0,12.3591,12.3673,12.318,12.3344,839987.0
2021-06-09 15:45:00,15.0,15.01,15.0,15.0,476968.0,12.3262,12.3344,12.3262,12.3262,476968.0
2021-06-09 15:50:00,15.01,15.01,14.94,14.97,2359912.0,12.3344,12.3344,12.2769,12.3015,2359912.0
2021-06-09 15:55:00,14.97,15.01,14.94,15.0,1569502.0,12.3015,12.3344,12.2769,12.3262,1569502.0
2021-06-10 09:30:00,15.19,15.19,15.03,15.04,709810.0,12.4823,12.4823,12.3509,12.3591,709810.0
2021-06-10 09:35:00,15.04,15.08,15.01,15.03,555209.0,12.3591,12.3919,12.3344,12.3509,555209.0
2021-06-10 09:40:00,15.03,15.03,14.95,14.97,285410.0,12.3509,12.3509,12.2851,12.3015,285410.0
2021-06-10 09:45:00,14.96,14.99,14.92,14.93,370638.0,12.2933,12.318,12.2605,12.2687,370638.0
2021-06-10 09:50:00,14.93,14.94,14.9,14.92,199565.0,12.2687,12.2769,12.244,12.2605,199565.0
2021-06-10 09:55:00,14.91,14.93,14.9,14.92,251729.0,12.2522,12.2687,12.244,12.2605,251729.0
2021-06-10 10:00:00,14.92,14.95,14.9,14.94,345042.0,12.2605,12.2851,12.244,12.2769,345042.0
2021-06-10 10:05:00,14.94,14.97,14.93,14.96,790701.0,12.2769,12.3015,12.2687,12.2933,790701.0
2021-06-10 10:10:00,14.96,14.96,14.89,14.9,450069.0,12.2933,12.2933,12.2358,12.244,450069.0
2021-06-10 10:15:00,14.91,14.91,14.86,14.88,489478.0,12.2522,12.2522,12.2112,12.2276,489478.0
2021-06-10 10:20:00,14.89,14.89,14.83,14.85,318882.0,12.2358,12.2358,12.1865,12.2029,318882.0
2021-06-10 10:25:00,14.85,14.86,14.8,14.8,573082.0,12.2029,12.2112,12.1618,12.1618,573082.0
2021-06-10 10:30:00,14.8,14.82,14.74,14.81,451020.0,12.1618,12.1783,12.1125,12.1701,451020.0
2021-06-10 10:35:00,14.81,14.82,14.79,14.82,253891.0,12.1701,12.1783,12.1536,12.1783,253891.0
2021-06-10 10:40:00,14.81,14.81,14.77,14.78,126956.0,12.1701,12.1701,12.1372,12.1454,126956.0
2021-06-10 10:45:00,14.78,14.81,14.76,14.78,159511.0,12.1454,12.1701,12.129,12.1454,159511.0
2021-06-10 10:50:00,14.78,14.81,14.76,14.77,119879.0,12.1454,12.1701,12.129,12.1372,119879.0
2021-06-10 10:55:00,14.76,14.8,14.75,14.79,126785.0,12.129,12.1618,12.1208,12.1536,126785.0
2021-06-10 11:00:00,14.79,14.82,14.79,14.81,187938.0,12.1536,12.1783,12.1536,12.1701,187938.0
2021-06-10 11:05:00,14.81,14.83,14.79,14.82,243941.0,12.1701,12.1865,12.1536,12.1783,243941.0
2021-06-10 11:10:00,14.82,14.83,14.77,14.79,195641.0,12.1783,12.1865,12.1372,12.1536,195641.0
2021-06-10 11:15:00,14.79,14.81,14.78,14.8,239357.0,12.1536,12.1701,12.1454,12.1618,239357.0
2021-06-10 11:20:00,14.79,14.8,14.76,14.77,171508.0,12.1536,12.1618,12.129,12.1372,171508.0
2021-06-10 11:25:00,14.77,14.79,14.76,14.79,238968.0,12.1372,12.1536,12.129,12.1536,238968.0
2021-06-10 11:30:00,14.79,14.79,14.77,14.79,221875.0,12.1536,12.1536,12.1372,12.1536,221875.0
2021-06-10 11:35:00,14.79,14.82,14.78,14.8,201278.0,12.1536,12.1783,12.1454,12.1618,201278.0
2021-06-10 11:40:00,14.79,14.8,14.76,14.77,218636.0,12.1536,12.1618,12.129,12.1372,218636.0
2021-06-10 11:45:00,14.77,14.8,14.77,14.79,156242.0,12.1372,12.1618,12.1372,12.1536,156242.0
2021-06-10 11:50:00,14.79,14.8,14.78,14.79,55356.0,12.1536,12.1618,12.1454,12.1536,55356.0
2021-06-10 11:55:00,14.79,14.79,14.77,14.79,105426.0,12.1536,12.1536,12.1372,12.1536,105426.0
2021-06-10 12:00:00,14.79,14.79,14.76,14.76,149994.0,12.1536,12.1536,12.129,12.129,149994.0
2021-06-10 12:05:00,14.76,14.76,14.7,14.71,243404.0,12.129,12.129,12.0797,12.0879,243404.0
2021-06-10 12:10:00,14.71,14.72,14.68,14.69,116671.0,12.0879,12.0961,12.0632,12.0715,116671.0
2021-06-10 12:15:00,14.68,14.7,14.68,14.68,83572.0,12.0632,12.0797,12.0632,12.0632,83572.0
2021-06-10 12:20:00,14.69,14.7,14.67,14.67,79424.0,12.0715,12.0797,12.055,12.055,79424.0
2021-06-10 12:25:00,14.67,14.7,14.67,14.7,98906.0,12.055,12.0797,12.055,12.0797,98906.0
2021-06-10 12:30:00,14.7,14.71,14.67,14.71,124675.0,12.0797,12.0879,12.055,12.0879,124675.0
2021-06-10 12:35:00,14.71,14.73,14.7,14.7,128696.0,12.0879,12.1043,12.0797,12.0797,128696.0
2021-06-10 12:40:00,14.7,14.71,14.68,14.7,62793.0,12.0797,12.0879,12.0632,12.0797,62793.0
2021-06-10 12:45:00,14.69,14.7,14.67,14.68,81424.0,12.0715,12.0797,12.055,12.0632,81424.0
2021-06-10 12:50:00,14.68,14.7,14.67,14.7,107452.0,12.0632,12.0797,12.055,12.0797,107452.0
2021-06-10 12:55:00,14.69,14.7,14.68,14.69,86312.0,12.0715,12.0797,12.0632,12.0715,86312.0
2021-06-10 13:00:00,14.69,14.7,14.67,14.7,99902.0,12.0715,12.0797,12.055,12.0797,99902.0
2021-06-10 13:05:00,14.7,14.7,14.68,14.68,63071.0,12.0797,12.0797,12.0632,12.0632,63071.0
2021-06-10 13:10:00,14.69,14.7,14.67,14.68,101618.0,12.0715,12.0797,12.055,12.0632,101618.0
2021-06-10 13:15:00,14.68,14.68,14.67,14.67,106441.0,12.0632,12.0632,12.055,12.055,106441.0
2021-06-10 13:20:00,14.68,14.7,14.67,14.69,246875.0,12.0632,12.0797,12.055,12.0715,246875.0
2021-06-10 13:25:00,14.68,14.69,14.66,14.67,119769.0,12.0632,12.0715,12.0468,12.055,119769.0
2021-06-10 13:30:00,14.67,14.67,14.65,14.66,89918.0,12.055,12.055,12.0386,12.0468,89918.0
2021-06-10 13:35:00,14.65,14.66,14.63,14.63,321632.0,12.0386,12.0468,12.0222,12.0222,321632.0
2021-06-10 13:40:00,14.63,14.64,14.62,14.62,134170.0,12.0222,12.0304,12.0139,12.0139,134170.0
2021-06-10 13:45:00,14.62,14.63,14.61,14.62,93837.0,12.0139,12.0222,12.0057,12.0139,93837.0
2021-06-10 13:50:00,14.62,14.63,14.61,14.62,129091.0,12.0139,12.0222,12.0057,12.0139,129091.0
2021-06-10 13:55:00,14.62,14.63,14.6,14.61,86575.0,12.0139,12.0222,11.9975,12.0057,86575.0
2021-06-10 14:00:00,14.6,14.61,14.6,14.6,99597.0,11.9975,12.0057,11.9975,11.9975,99597.0
2021-06-10 14:05:00,14.6,14.61,14.58,14.59,224626.0,11.9975,12.0057,11.9811,11.9893,224626.0
2021-06-10 14:10:00,14.59,14.61,14.58,14.59,331227.0,11.9893,12.0057,11.9811,11.9893,331227.0
2021-06-10 14:15:00,14.58,14.59,14.55,14.56,207384.0,11.9811,11.9893,11.9564,11.9646,207384.0
2021-06-10 14:20:00,14.55,14.57,14.54,14.57,198415.0,11.9564,11.9728,11.9482,11.9728,198415.0
2021-06-10 14:25:00,14.56,14.57,14.53,14.54,164040.0,11.9646,11.9728,11.94,11.9482,164040.0
2021-06-10 14:30:00,14.54,14.58,14.54,14.58,424290.0,11.9482,11.9811,11.9482,11.9811,424290.0
2021-06-10 14:35:00,14.58,14.61,14.57,14.6,587639.0,11.9811,12.0057,11.9728,11.9975,587639.0
2021-06-10 14:40:00,14.6,14.64,14.59,14.62,619796.0,11.9975,12.0304,11.9893,12.0139,619796.0
2021-06-10 14:45:00,14.62,14.63,14.61,14.63,358708.0,12.0139,12.0222,12.0057,12.0222,358708.0
2021-06-10 14:50:00,14.62,14.64,14.61,14.64,448892.0,12.0139,12.0304,12.0057,12.0304,448892.0
2021-06-10 14:55:00,14.64,14.64,14.63,14.63,97505.0,12.0304,12.0304,12.0222,12.0222,97505.0
2021-06-10 15:00:00,14.63,14.63,14.6,14.6,369528.0,12.0222,12.0222,11.9975,11.9975,369528.0
2021-06-10 15:05:00,14.6,14.61,14.59,14.61,91009.0,11.9975,12.0057,11.9893,12.0057,91009.0
2021-06-10 15:10:00,14.61,14.61,14.59,14.6,146866.0,12.0057,12.0057,11.9893,11.9975,146866.0
2021-06-10 15:15:00,14.6,14.6,14.59,14.6,59390.0,11.9975,11.9975,11.9893,11.9975,59390.0
2021-06-10 15:20:00,14.6,14.61,14.58,14.6,556730.0,11.9975,12.0057,11.9811,11.9975,556730.0
2021-06-10 15:25:00,14.6,14.6,14.59,14.59,76737.0,11.9975,11.9975,11.9893,11.9893,76737.0
2021-06-10 15:30:00,14.59,14.61,14.57,14.6,308142.0,11.9893,12.0057,11.9728,11.9975,308142.0
2021-06-10 15:35:00,14.61,14.62,14.58,14.62,588765.0,12.0057,12.0139,11.9811,12.0139,588765.0
2021-06-10 15:40:00,14.62,14.63,14.59,14.6,255586.0,12.0139,12.0222,11.9893,11.9975,255586.0
2021-06-10 15:45:00,14.59,14.6,14.58,14.59,259017.0,11.9893,11.9975,11.9811,11.9893,259017.0
2021-06-10 15:50:00,14.58,14.6,14.54,14.54,938929.0,11.9811,11.9975,11.9482,11.9482,938929.0
2021-06-10 15:55:00,14.54,14.56,14.44,14.5,3521100.0,11.9482,11.9646,11.866,11.9153,3521100.0
2021-06-11 09:30:00,14.57,14.67,14.56,14.62,516034.0,11.9728,12.055,11.9646,12.0139,516034.0
2021-06-11 09:35:00,14.62,14.65,14.58,14.64,449242.0,12.0139,12.0386,11.9811,12.0304,449242.0
2021-06-11 09:40:00,14.64,14.65,14.57,14.59,330577.0,12.0304,12.0386,11.9728,11.9893,330577.0
2021-06-11 09:45:00,14.58,14.6,14.52,14.53,247560.0,11.9811,11.9975,11.9318,11.94,247560.0
2021-06-11 09:50:00,14.53,14.55,14.51,14.54,309544.0,11.94,11.9564,11.9235,11.9482,309544.0
2021-06-11 09:55:00,14.55,14.57,14.53,14.55,389078.0,11.9564,11.9728,11.94,11.9564,389078.0
2021-06-11 10:00:00,14.55,14.6,14.55,14.6,326425.0,11.9564,11.9975,11.9564,11.9975,326425.0
2021-06-11 10:05:00,14.6,14.6,14.53,14.53,178978.0,11.9975,11.9975,11.94,11.94,178978.0
2021-06-11 10:10:00,14.54,14.55,14.52,14.53,281634.0,11.9482,11.9564,11.9318,11.94,281634.0
2021-06-11 10:15:00,14.53,14.53,14.49,14.51,488997.0,11.94,11.94,11.9071,11.9235,488997.0
2021-06-11 10:20:00,14.51,14.52,14.47,14.51,201183.0,11.9235,11.9318,11.8907,11.9235,201183.0
2021-06-11 10:25:00,14.51,14.54,14.49,14.53,445397.0,11.9235,11.9482,11.9071,11.94,445397.0
2021-06-11 10:30:00,14.54,14.59,14.53,14.57,368639.0,11.9482,11.9893,11.94,11.9728,368639.0
2021-06-11 10:35:00,14.57,14.61,14.57,14.59,194555.0,11.9728,12.0057,11.9728,11.9893,194555.0
2021-06-11 10:40:00,14.59,14.64,14.58,14.63,237628.0,11.9893,12.0304,11.9811,12.0222,237628.0
2021-06-11 10:45:00,14.63,14.66,14.62,14.63,258931.0,12.0222,12.0468,12.0139,12.0222,258931.0
2021-06-11 10:50:00,14.63,14.64,14.6,14.62,162459.0,12.0222,12.0304,11.9975,12.0139,162459.0
2021-06-11 10:55:00,14.62,14.65,14.61,14.62,339096.0,12.0139,12.0386,12.0057,12.0139,339096.0
2021-06-11 11:00:00,14.63,14.63,14.59,14.59,183745.0,12.0222,12.0222,11.9893,11.9893,183745.0
2021-06-11 11:05:00,14.6,14.62,14.59,14.6,280500.0,11.9975,12.0139,11.9893,11.9975,280500.0
2021-06-11 11:10:00,14.6,14.61,14.57,14.58,192099.0,11.9975,12.0057,11.9728,11.9811,192099.0
2021-06-11 11:15:00,14.58,14.6,14.54,14.54,469375.0,11.9811,11.9975,11.9482,11.9482,469375.0
2021-06-11 11:20:00,14.54,14.56,14.53,14.56,223051.0,11.9482,11.9646,11.94,11.9646,223051.0
2021-06-11 11:25:00,14.56,14.58,14.55,14.57,221796.0,11.9646,11.9811,11.9564,11.9728,221796.0
2021-06-11 11:30:00,14.56,14.6,14.56,14.59,314197.0,11.9646,11.9975,11.9646,11.9893,314197.0
2021-06-11 11:35:00,14.59,14.64,14.59,14.64,171982.0,11.9893,12.0304,11.9893,12.0304,171982.0
2021-06-11 11:40:00,14.64,14.64,14.62,14.64,104723.0,12.0304,12.0304,12.0139,12.0304,104723.0
2021-06-11 11:45:00,14.64,14.64,14.63,14.64,81396.0,12.0304,12.0304,12.0222,12.0304,81396.0
2021-06-11 11:50:00,14.64,14.64,14.62,14.63,102113.0,12.0304,12.0304,12.0139,12.0222,102113.0
2021-06-11 11:55:00,14.63,14.66,14.62,14.65,272191.0,12.0222,12.0468,12.0139,12.0386,272191.0
2021-06-11 12:00:00,14.65,14.66,14.63,14.65,119232.0,12.0386,12.0468,12.0222,12.0386,119232.0
2021-06-11 12:05:00,14.65,14.65,14.62,14.62,112376.0,12.0386,12.0386,12.0139,12.0139,112376.0
2021-06-11 12:10:00,14.63,14.63,14.59,14.6,150381.0,12.0222,12.0222,11.9893,11.9975,150381.0
2021-06-11 12:15:00,14.6,14.6,14.57,14.58,154386.0,11.9975,11.9975,11.9728,11.9811,154386.0
2021-06-11 12:20:00,14.58,14.59,14.56,14.59,175800.0,11.9811,11.9893,11.9646,11.9893,175800.0
2021-06-11 12:25:00,14.59,14.59,14.57,14.58,70725.0,11.9893,11.9893,11.9728,11.9811,70725.0
2021-06-11 12:30:00,14.57,14.58,14.56,14.57,124608.0,11.9728,11.9811,11.9646,11.9728,124608.0
2021-06-11 12:35:00,14.56,14.57,14.53,14.54,118413.0,11.9646,11.9728,11.94,11.9482,118413.0
2021-06-11 12:40:00,14.54,14.55,14.53,14.54,182306.0,11.9482,11.9564,11.94,11.9482,182306.0
2021-06-11 12:45:00,14.54,14.55,14.53,14.53,111131.0,11.9482,11.9564,11.94,11.94,111131.0
2021-06-11 12:50:00,14.53,14.54,14.52,14.53,338049.0,11.94,11.9482,11.9318,11.94,338049.0
2021-06-11 12:55:00,14.53,14.53,14.51,14.52,450359.0,11.94,11.94,11.9235,11.9318,450359.0
2021-06-11 13:00:00,14.53,14.58,14.52,14.58,396773.0,11.94,11.9811,11.9318,11.9811,396773.0
2021-06-11 13:05:00,14.58,14.6,14.57,14.6,124255.0,11.9811,11.9975,11.9728,11.9975,124255.0
2021-06-11 13:10:00,14.59,14.6,14.58,14.58,65036.0,11.9893,11.9975,11.9811,11.9811,65036.0
2021-06-11 13:15:00,14.58,14.59,14.56,14.57,286293.0,11.9811,11.9893,11.9646,11.9728,286293.0
2021-06-11 13:20:00,14.57,14.59,14.56,14.58,214522.0,11.9728,11.9893,11.9646,11.9811,214522.0
2021-06-11 13:25:00,14.57,14.58,14.55,14.55,120335.0,11.9728,11.9811,11.9564,11.9564,120335.0
2021-06-11 13:30:00,14.55,14.57,14.54,14.57,216263.0,11.9564,11.9728,11.9482,11.9728,216263.0
2021-06-11 13:35:00,14.56,14.57,14.55,14.56,116255.0,11.9646,11.9728,11.9564,11.9646,116255.0
2021-06-11 13:40:00,14.56,14.58,14.55,14.56,177018.0,11.9646,11.9811,11.9564,11.9646,177018.0
2021-06-11 13:45:00,14.56,14.57,14.55,14.57,76781.0,11.9646,11.9728,11.9564,11.9728,76781.0
2021-06-11 13:50:00,14.57,14.57,14.55,14.56,158403.0,11.9728,11.9728,11.9564,11.9646,158403.0
2021-06-11 13:55:00,14.56,14.56,14.55,14.55,82997.0,11.9646,11.9646,11.9564,11.9564,82997.0
2021-06-11 14:00:00,14.55,14.56,14.53,14.54,155381.0,11.9564,11.9646,11.94,11.9482,155381.0
2021-06-11 14:05:00,14.54,14.54,14.53,14.53,110635.0,11.9482,11.9482,11.94,11.94,110635.0
2021-06-11 14:10:00,14.54,14.54,14.53,14.53,76173.0,11.9482,11.9482,11.94,11.94,76173.0
2021-06-11 14:15:00,14.53,14.54,14.51,14.51,349793.0,11.94,11.9482,11.9235,11.9235,349793.0
2021-06-11 14:20:00,14.52,14.53,14.51,14.52,203048.0,11.9318,11.94,11.9235,11.9318,203048.0
2021-06-11 14:25:00,14.53,14.53,14.51,14.53,279232.0,11.94,11.94,11.9235,11.94,279232.0
2021-06-11 14:30:00,14.53,14.53,14.52,14.52,65191.0,11.94,11.94,11.9318,11.9318,65191.0
2021-06-11 14:35:00,14.53,14.53,14.52,14.53,116806.0,11.94,11.94,11.9318,11.94,116806.0
2021-06-11 14:40:00,14.52,14.53,14.5,14.51,314088.0,11.9318,11.94,11.9153,11.9235,314088.0
2021-06-11 14:45:00,14.52,14.52,14.51,14.51,104863.0,11.9318,11.9318,11.9235,11.9235,104863.0
2021-06-11 14:50:00,14.52,14.52,14.5,14.5,130471.0,11.9318,11.9318,11.9153,11.9153,130471.0
2021-06-11 14:55:00,14.5,14.51,14.5,14.51,107034.0,11.9153,11.9235,11.9153,11.9235,107034.0
2021-06-11 15:00:00,14.51,14.51,14.5,14.51,92432.0,11.9235,11.9235,11.9153,11.9235,92432.0
2021-06-11 15:05:00,14.5,14.51,14.49,14.5,724878.0,11.9153,11.9235,11.9071,11.9153,724878.0
2021-06-11 15:10:00,14.5,14.5,14.46,14.46,269988.0,11.9153,11.9153,11.8825,11.8825,269988.0
2021-06-11 15:15:00,14.46,14.5,14.45,14.49,650927.0,11.8825,11.9153,11.8742,11.9071,650927.0
2021-06-11 15:20:00,14.48,14.49,14.47,14.47,141835.0,11.8989,11.9071,11.8907,11.8907,141835.0
2021-06-11 15:25:00,14.47,14.48,14.47,14.47,155298.0,11.8907,11.8989,11.8907,11.8907,155298.0
2021-06-11 15:30:00,14.47,14.48,14.46,14.46,224323.0,11.8907,11.8989,11.8825,11.8825,224323.0
2021-06-11 15:35:00,14.46,14.47,14.46,14.46,180765.0,11.8825,11.8907,11.8825,11.8825,180765.0
2021-06-11 15:40:00,14.46,14.47,14.45,14.46,324990.0,11.8825,11.8907,11.8742,11.8825,324990.0
2021-06-11 15:45:00,14.46,14.46,14.45,14.45,298289.0,11.8825,11.8825,11.8742,11.8742,298289.0
2021-06-11 15:50:00,14.46,14.47,14.45,14.46,1102968.0,11.8825,11.8907,11.8742,11.8825,1102968.0
2021-06-11 15:55:00,14.46,14.48,14.46,14.48,1456411.0,11.8825,11.8989,11.8825,11.8989,1456411.0
2021-06-14 09:30:00,14.51,14.59,14.49,14.54,483516.0,11.9235,11.9893,11.9071,11.9482,483516.0
2021-06-14 09:35:00,14.54,14.55,14.49,14.52,172254.0,11.9482,11.9564,11.9071,11.9318,172254.0
2021-06-14 09:40:00,14.52,14.52,14.49,14.52,133761.0,11.9318,11.9318,11.9071,11.9318,133761.0
2021-06-14 09:45:00,14.52,14.53,14.48,14.49,136497.0,11.9318,11.94,11.8989,11.9071,136497.0
2021-06-14 09:50:00,14.49,14.53,14.47,14.52,207136.0,11.9071,11.94,11.8907,11.9318,207136.0
2021-06-14 09:55:00,14.52,14.55,14.5,14.52,108546.0,11.9318,11.9564,11.9153,11.9318,108546.0
2021-06-14 10:00:00,14.53,14.53,14.48,14.53,139130.0,11.94,11.94,11.8989,11.94,139130.0
2021-06-14 10:05:00,14.53,14.53,14.5,14.51,119835.0,11.94,11.94,11.9153,11.9235,119835.0
2021-06-14 10:10:00,14.51,14.51,14.47,14.49,161746.0,11.9235,11.9235,11.8907,11.9071,161746.0
2021-06-14 10:15:00,14.49,14.5,14.47,14.5,163001.0,11.9071,11.9153,11.8907,11.9153,163001.0
2021-06-14 10:20:00,14.5,14.51,14.47,14.49,126948.0,11.9153,11.9235,11.8907,11.9071,126948.0
2021-06-14 10:25:00,14.49,14.5,14.48,14.49,84469.0,11.9071,11.9153,11.8989,11.9071,84469.0
2021-06-14 10:30:00,14.48,14.49,14.47,14.48,44380.0,11.8989,11.9071,11.8907,11.8989,44380.0
2021-06-14 10:35:00,14.48,14.5,14.45,14.5,216349.0,11.8989,11.9153,11.8742,11.9153,216349.0
2021-06-14 10:40:00,14.5,14.51,14.47,14.5,315015.0,11.9153,11.9235,11.8907,11.9153,315015.0
2021-06-14 10:45:00,14.5,14.51,14.48,14.5,672660.0,11.9153,11.9235,11.8989,11.9153,672660.0
2021-06-14 10:50:00,14.49,14.53,14.48,14.53,308374.0,11.9071,11.94,11.8989,11.94,308374.0
2021-06-14 10:55:00,14.53,14.54,14.5,14.5,295442.0,11.94,11.9482,11.9153,11.9153,295442.0
2021-06-14 11:00:00,14.5,14.52,14.5,14.51,95397.0,11.9153,11.9318,11.9153,11.9235,95397.0
2021-06-14 11:05:00,14.52,14.52,14.46,14.48,238138.0,11.9318,11.9318,11.8825,11.8989,238138.0
2021-06-14 11:10:00,14.48,14.48,14.43,14.44,261058.0,11.8989,11.8989,11.8578,11.866,261058.0
2021-06-14 11:15:00,14.44,14.44,14.39,14.4,240394.0,11.866,11.866,11.8249,11.8332,240394.0
2021-06-14 11:20:00,14.4,14.42,14.38,14.4,136585.0,11.8332,11.8496,11.8167,11.8332,136585.0
2021-06-14 11:25:00,14.4,14.41,14.38,14.41,94922.0,11.8332,11.8414,11.8167,11.8414,94922.0
2021-06-14 11:30:00,14.41,14.42,14.38,14.39,290779.0,11.8414,11.8496,11.8167,11.8249,290779.0
2021-06-14 11:35:00,14.38,14.41,14.38,14.4,66158.0,11.8167,11.8414,11.8167,11.8332,66158.0
2021-06-14 11:40:00,14.41,14.44,14.4,14.43,121621.0,11.8414,11.866,11.8332,11.8578,121621.0
2021-06-14 11:45:00,14.43,14.45,14.42,14.44,144331.0,11.8578,11.8742,11.8496,11.866,144331.0
2021-06-14 11:50:00,14.43,14.44,14.43,14.44,36436.0,11.8578,11.866,11.8578,11.866,36436.0
2021-06-14 11:55:00,14.44,14.44,14.41,14.43,147737.0,11.866,11.866,11.8414,11.8578,147737.0
2021-06-14 12:00:00,14.42,14.44,14.4,14.41,172171.0,11.8496,11.866,11.8332,11.8414,172171.0
2021-06-14 12:05:00,14.4,14.41,14.39,14.4,122146.0,11.8332,11.8414,11.8249,11.8332,122146.0
2021-06-14 12:10:00,14.4,14.41,14.38,14.39,150536.0,11.8332,11.8414,11.8167,11.8249,150536.0
2021-06-14 12:15:00,14.39,14.43,14.38,14.42,90534.0,11.8249,11.8578,11.8167,11.8496,90534.0
2021-06-14 12:20:00,14.42,14.42,14.39,14.4,91740.0,11.8496,11.8496,11.8249,11.8332,91740.0
2021-06-14 12:25:00,14.41,14.42,14.39,14.42,104463.0,11.8414,11.8496,11.8249,11.8496,104463.0
2021-06-14 12:30:00,14.42,14.42,14.39,14.42,100624.0,11.8496,11.8496,11.8249,11.8496,100624.0
2021-06-14 12:35:00,14.42,14.43,14.41,14.42,60760.0,11.8496,11.8578,11.8414,11.8496,60760.0
2021-06-14 12:40:00,14.42,14.42,14.4,14.41,57628.0,11.8496,11.8496,11.8332,11.8414,57628.0
2021-06-14 12:45:00,14.41,14.42,14.4,14.42,29285.0,11.8414,11.8496,11.8332,11.8496,29285.0
2021-06-14 12:50:00,14.42,14.42,14.39,14.4,108430.0,11.8496,11.8496,11.8249,11.8332,108430.0
2021-06-14 12:55:00,14.4,14.41,14.39,14.41,42896.0,11.8332,11.8414,11.8249,11.8414,42896.0
2021-06-14 13:00:00,14.41,14.41,14.39,14.4,45637.0,11.8414,11.8414,11.8249,11.8332,45637.0
2021-06-14 13:05:00,14.39,14.41,14.38,14.39,113252.0,11.8249,11.8414,11.8167,11.8249,113252.0
2021-06-14 13:10:00,14.39,14.4,14.38,14.4,98769.0,11.8249,11.8332,11.8167,11.8332,98769.0
2021-06-14 13:15:00,14.4,14.41,14.38,14.39,170256.0,11.8332,11.8414,11.8167,11.8249,170256.0
2021-06-14 13:20:00,14.39,14.41,14.38,14.41,113787.0,11.8249,11.8414,11.8167,11.8414,113787.0
2021-06-14 13:25:00,14.41,14.41,14.39,14.41,41104.0,11.8414,11.8414,11.8249,11.8414,41104.0
2021-06-14 13:30:00,14.41,14.42,14.4,14.41,86112.0,11.8414,11.8496,11.8332,11.8414,86112.0
2021-06-14 13:35:00,14.41,14.41,14.39,14.4,107222.0,11.8414,11.8414,11.8249,11.8332,107222.0
2021-06-14 13:40:00,14.4,14.41,14.38,14.39,91370.0,11.8332,11.8414,11.8167,11.8249,91370.0
2021-06-14 13:45:00,14.39,14.39,14.36,14.37,222648.0,11.8249,11.8249,11.8003,11.8085,222648.0
2021-06-14 13:50:00,14.37,14.37,14.35,14.37,125112.0,11.8085,11.8085,11.7921,11.8085,125112.0
2021-06-14 13:55:00,14.36,14.37,14.34,14.35,170147.0,11.8003,11.8085,11.7838,11.7921,170147.0
2021-06-14 14:00:00,14.35,14.35,14.32,14.35,258536.0,11.7921,11.7921,11.7674,11.7921,258536.0
2021-06-14 14:05:00,14.35,14.35,14.32,14.33,199475.0,11.7921,11.7921,11.7674,11.7756,199475.0
2021-06-14 14:10:00,14.33,14.33,14.32,14.33,50335.0,11.7756,11.7756,11.7674,11.7756,50335.0
2021-06-14 14:15:00,14.33,14.34,14.32,14.33,112577.0,11.7756,11.7838,11.7674,11.7756,112577.0
2021-06-14 14:20:00,14.33,14.33,14.31,14.32,113404.0,11.7756,11.7756,11.7592,11.7674,113404.0
2021-06-14 14:25:00,14.32,14.32,14.27,14.29,255889.0,11.7674,11.7674,11.7263,11.7428,255889.0
2021-06-14 14:30:00,14.29,14.3,14.28,14.29,124415.0,11.7428,11.751,11.7345,11.7428,124415.0
2021-06-14 14:35:00,14.29,14.3,14.27,14.29,183747.0,11.7428,11.751,11.7263,11.7428,183747.0
2021-06-14 14:40:00,14.28,14.33,14.28,14.32,679451.0,11.7345,11.7756,11.7345,11.7674,679451.0
2021-06-14 14:45:00,14.33,14.39,14.32,14.37,390744.0,11.7756,11.8249,11.7674,11.8085,390744.0
2021-06-14 14:50:00,14.37,14.37,14.34,14.36,135803.0,11.8085,11.8085,11.7838,11.8003,135803.0
2021-06-14 14:55:00,14.36,14.38,14.34,14.37,254505.0,11.8003,11.8167,11.7838,11.8085,254505.0
2021-06-14 15:00:00,14.37,14.37,14.35,14.36,205896.0,11.8085,11.8085,11.7921,11.8003,205896.0
2021-06-14 15:05:00,14.36,14.37,14.35,14.37,191488.0,11.8003,11.8085,11.7921,11.8085,191488.0
2021-06-14 15:10:00,14.37,14.38,14.35,14.36,214269.0,11.8085,11.8167,11.7921,11.8003,214269.0
2021-06-14 15:15:00,14.36,14.36,14.33,14.34,175151.0,11.8003,11.8003,11.7756,11.7838,175151.0
2021-06-14 15:20:00,14.34,14.36,14.33,14.36,145121.0,11.7838,11.8003,11.7756,11.8003,145121.0
2021-06-14 15:25:00,14.36,14.36,14.32,14.34,231277.0,11.8003,11.8003,11.7674,11.7838,231277.0
2021-06-14 15:30:00,14.34,14.36,14.33,14.34,276891.0,11.7838,11.8003,11.7756,11.7838,276891.0
2021-06-14 15:35:00,14.34,14.37,14.33,14.37,228060.0,11.7838,11.8085,11.7756,11.8085,228060.0
2021-06-14 15:40:00,14.37,14.37,14.35,14.36,367787.0,11.8085,11.8085,11.7921,11.8003,367787.0
2021-06-14 15:45:00,14.36,14.36,14.34,14.35,182772.0,11.8003,11.8003,11.7838,11.7921,182772.0
2021-06-14 15:50:00,14.35,14.38,14.3,14.36,1980526.0,11.7921,11.8167,11.751,11.8003,1980526.0
2021-06-14 15:55:00,14.36,14.39,14.31,14.39,2084483.0,11.8003,11.8249,11.7592,11.8249,2084483.0
2021-06-15 09:30:00,14.43,14.5,14.38,14.46,605562.0,11.8578,11.9153,11.8167,11.8825,605562.0
2021-06-15 09:35:00,14.46,14.48,14.42,14.42,248560.0,11.8825,11.8989,11.8496,11.8496,248560.0
2021-06-15 09:40:00,14.43,14.45,14.37,14.38,238464.0,11.8578,11.8742,11.8085,11.8167,238464.0
2021-06-15 09:45:00,14.37,14.41,14.37,14.39,204980.0,11.8085,11.8414,11.8085,11.8249,204980.0
2021-06-15 09:50:00,14.39,14.41,14.37,14.41,303623.0,11.8249,11.8414,11.8085,11.8414,303623.0
2021-06-15 09:55:00,14.41,14.45,14.39,14.44,257513.0,11.8414,11.8742,11.8249,11.866,257513.0
2021-06-15 10:00:00,14.44,14.49,14.42,14.46,305671.0,11.866,11.9071,11.8496,11.8825,305671.0
2021-06-15 10:05:00,14.46,14.46,14.42,14.42,145386.0,11.8825,11.8825,11.8496,11.8496,145386.0
2021-06-15 10:10:00,14.43,14.43,14.4,14.41,194575.0,11.8578,11.8578,11.8332,11.8414,194575.0
2021-06-15 10:15:00,14.4,14.43,14.4,14.42,265196.0,11.8332,11.8578,11.8332,11.8496,265196.0
2021-06-15 10:20:00,14.43,14.43,14.39,14.43,212349.0,11.8578,11.8578,11.8249,11.8578,212349.0
2021-06-15 10:25:00,14.43,14.43,14.37,14.39,236201.0,11.8578,11.8578,11.8085,11.8249,236201.0
2021-06-15 10:30:00,14.39,14.39,14.34,14.35,101738.0,11.8249,11.8249,11.7838,11.7921,101738.0
2021-06-15 10:35:00,14.35,14.4,14.34,14.4,120181.0,11.7921,11.8332,11.7838,11.8332,120181.0
2021-06-15 10:40:00,14.4,14.4,14.36,14.38,60219.0,11.8332,11.8332,11.8003,11.8167,60219.0
2021-06-15 10:45:00,14.38,14.39,14.34,14.35,346153.0,11.8167,11.8249,11.7838,11.7921,346153.0
2021-06-15 10:50:00,14.35,14.37,14.33,14.34,104715.0,11.7921,11.8085,11.7756,11.7838,104715.0
2021-06-15 10:55:00,14.34,14.34,14.32,14.32,78195.0,11.7838,11.7838,11.7674,11.7674,78195.0
2021-06-15 11:00:00,14.33,14.33,14.3,14.3,236795.0,11.7756,11.7756,11.751,11.751,236795.0
2021-06-15 11:05:00,14.31,14.34,14.3,14.32,228399.0,11.7592,11.7838,11.751,11.7674,228399.0
2021-06-15 11:10:00,14.33,14.38,14.32,14.37,206562.0,11.7756,11.8167,11.7674,11.8085,206562.0
2021-06-15 11:15:00,14.37,14.38,14.35,14.38,129290.0,11.8085,11.8167,11.7921,11.8167,129290.0
2021-06-15 11:20:00,14.38,14.39,14.36,14.38,81942.0,11.8167,11.8249,11.8003,11.8167,81942.0
2021-06-15 11:25:00,14.38,14.38,14.34,14.34,150714.0,11.8167,11.8167,11.7838,11.7838,150714.0
2021-06-15 11:30:00,14.34,14.35,14.32,14.32,72432.0,11.7838,11.7921,11.7674,11.7674,72432.0
2021-06-15 11:35:00,14.32,14.33,14.31,14.32,134825.0,11.7674,11.7756,11.7592,11.7674,134825.0
2021-06-15 11:40:00,14.32,14.32,14.29,14.3,186069.0,11.7674,11.7674,11.7428,11.751,186069.0
2021-06-15 11:45:00,14.29,14.31,14.28,14.29,142265.0,11.7428,11.7592,11.7345,11.7428,142265.0
2021-06-15 11:50:00,14.29,14.3,14.26,14.27,110108.0,11.7428,11.751,11.7181,11.7263,110108.0
2021-06-15 11:55:00,14.28,14.28,14.25,14.26,109400.0,11.7345,11.7345,11.7099,11.7181,109400.0
2021-06-15 12:00:00,14.26,14.29,14.26,14.28,202319.0,11.7181,11.7428,11.7181,11.7345,202319.0
2021-06-15 12:05:00,14.29,14.3,14.28,14.29,69743.0,11.7428,11.751,11.7345,11.7428,69743.0
2021-06-15 12:10:00,14.29,14.32,14.29,14.32,95647.0,11.7428,11.7674,11.7428,11.7674,95647.0
2021-06-15 12:15:00,14.32,14.33,14.3,14.32,165688.0,11.7674,11.7756,11.751,11.7674,165688.0
2021-06-15 12:20:00,14.32,14.33,14.31,14.33,72453.0,11.7674,11.7756,11.7592,11.7756,72453.0
2021-06-15 12:25:00,14.33,14.33,14.32,14.33,72641.0,11.7756,11.7756,11.7674,11.7756,72641.0
2021-06-15 12:30:00,14.33,14.35,14.32,14.35,177048.0,11.7756,11.7921,11.7674,11.7921,177048.0
2021-06-15 12:35:00,14.35,14.36,14.34,14.35,105288.0,11.7921,11.8003,11.7838,11.7921,105288.0
2021-06-15 12:40:00,14.35,14.36,14.34,14.36,74763.0,11.7921,11.8003,11.7838,11.8003,74763.0
2021-06-15 12:45:00,14.36,14.38,14.35,14.38,84105.0,11.8003,11.8167,11.7921,11.8167,84105.0
2021-06-15 12:50:00,14.38,14.38,14.37,14.38,34495.0,11.8167,11.8167,11.8085,11.8167,34495.0
2021-06-15 12:55:00,14.38,14.41,14.37,14.41,206081.0,11.8167,11.8414,11.8085,11.8414,206081.0
2021-06-15 13:00:00,14.4,14.41,14.4,14.41,68449.0,11.8332,11.8414,11.8332,11.8414,68449.0
2021-06-15 13:05:00,14.41,14.43,14.4,14.43,100310.0,11.8414,11.8578,11.8332,11.8578,100310.0
2021-06-15 13:10:00,14.43,14.44,14.42,14.44,60153.0,11.8578,11.866,11.8496,11.866,60153.0
2021-06-15 13:15:00,14.44,14.44,14.43,14.44,35702.0,11.866,11.866,11.8578,11.866,35702.0
2021-06-15 13:20:00,14.44,14.45,14.43,14.43,108048.0,11.866,11.8742,11.8578,11.8578,108048.0
2021-06-15 13:25:00,14.43,14.44,14.41,14.42,121973.0,11.8578,11.866,11.8414,11.8496,121973.0
2021-06-15 13:30:00,14.42,14.47,14.41,14.46,291407.0,11.8496,11.8907,11.8414,11.8825,291407.0
2021-06-15 13:35:00,14.46,14.47,14.44,14.45,195515.0,11.8825,11.8907,11.866,11.8742,195515.0
2021-06-15 13:40:00,14.45,14.47,14.44,14.46,109203.0,11.8742,11.8907,11.866,11.8825,109203.0
2021-06-15 13:45:00,14.47,14.47,14.45,14.47,139538.0,11.8907,11.8907,11.8742,11.8907,139538.0
2021-06-15 13:50:00,14.46,14.52,14.46,14.51,224466.0,11.8825,11.9318,11.8825,11.9235,224466.0
2021-06-15 13:55:00,14.52,14.52,14.5,14.51,137686.0,11.9318,11.9318,11.9153,11.9235,137686.0
2021-06-15 14:00:00,14.52,14.55,14.51,14.54,131202.0,11.9318,11.9564,11.9235,11.9482,131202.0
2021-06-15 14:05:00,14.55,14.57,14.53,14.54,286227.0,11.9564,11.9728,11.94,11.9482,286227.0
2021-06-15 14:10:00,14.54,14.55,14.51,14.52,90229.0,11.9482,11.9564,11.9235,11.9318,90229.0
2021-06-15 14:15:00,14.52,14.54,14.51,14.54,109888.0,11.9318,11.9482,11.9235,11.9482,109888.0
2021-06-15 14:20:00,14.53,14.54,14.51,14.52,67288.0,11.94,11.9482,11.9235,11.9318,67288.0
2021-06-15 14:25:00,14.51,14.52,14.5,14.52,86590.0,11.9235,11.9318,11.9153,11.9318,86590.0
2021-06-15 14:30:00,14.52,14.52,14.48,14.49,122725.0,11.9318,11.9318,11.8989,11.9071,122725.0
2021-06-15 14:35:00,14.49,14.52,14.48,14.51,268230.0,11.9071,11.9318,11.8989,11.9235,268230.0
2021-06-15 14:40:00,14.51,14.53,14.5,14.53,65233.0,11.9235,11.94,11.9153,11.94,65233.0
2021-06-15 14:45:00,14.53,14.55,14.51,14.54,180121.0,11.94,11.9564,11.9235,11.9482,180121.0
2021-06-15 14:50:00,14.54,14.56,14.54,14.56,82132.0,11.9482,11.9646,11.9482,11.9646,82132.0
2021-06-15 14:55:00,14.56,14.57,14.54,14.57,278426.0,11.9646,11.9728,11.9482,11.9728,278426.0
2021-06-15 15:00:00,14.57,14.57,14.53,14.54,155844.0,11.9728,11.9728,11.94,11.9482,155844.0
2021-06-15 15:05:00,14.54,14.55,14.52,14.54,229646.0,11.9482,11.9564,11.9318,11.9482,229646.0
2021-06-15 15:10:00,14.54,14.55,14.51,14.51,122430.0,11.9482,11.9564,11.9235,11.9235,122430.0
2021-06-15 15:15:00,14.51,14.52,14.5,14.5,117883.0,11.9235,11.9318,11.9153,11.9153,117883.0
2021-06-15 15:20:00,14.51,14.51,14.49,14.5,109670.0,11.9235,11.9235,11.9071,11.9153,109670.0
2021-06-15 15:25:00,14.5,14.51,14.47,14.5,293168.0,11.9153,11.9235,11.8907,11.9153,293168.0
2021-06-15 15:30:00,14.5,14.5,14.47,14.48,126032.0,11.9153,11.9153,11.8907,11.8989,126032.0
2021-06-15 15:35:00,14.48,14.48,14.45,14.47,265087.0,11.8989,11.8989,11.8742,11.8907,265087.0
2021-06-15 15:40:00,14.47,14.48,14.45,14.46,268446.0,11.8907,11.8989,11.8742,11.8825,268446.0
2021-06-15 15:45:00,14.46,14.48,14.46,14.48,221310.0,11.8825,11.8989,11.8825,11.8989,221310.0
2021-06-15 15:50:00,14.47,14.49,14.46,14.49,1027611.0,11.8907,11.9071,11.8825,11.9071,1027611.0
2021-06-15 15:55:00,14.49,14.49,14.44,14.46,1209389.0,11.9071,11.9071,11.866,11.8825,1209389.0
2021-06-16 09:30:00,14.24,14.25,14.14,14.15,645348.0,11.8238,11.8321,11.7408,11.7491,645348.0
2021-06-16 09:35:00,14.15,14.17,14.11,14.12,558179.0,11.7491,11.7657,11.7159,11.7242,558179.0
2021-06-16 09:40:00,14.12,14.12,14.04,14.07,461746.0,11.7242,11.7242,11.6578,11.6827,461746.0
2021-06-16 09:45:00,14.06,14.07,14.02,14.03,287770.0,11.6744,11.6827,11.6411,11.6495,287770.0
2021-06-16 09:50:00,14.03,14.04,14.0,14.03,180269.0,11.6495,11.6578,11.6245,11.6495,180269.0
2021-06-16 09:55:00,14.04,14.09,14.02,14.08,448855.0,11.6578,11.6993,11.6411,11.691,448855.0
2021-06-16 10:00:00,14.08,14.1,14.04,14.07,506572.0,11.691,11.7076,11.6578,11.6827,506572.0
2021-06-16 10:05:00,14.07,14.08,14.04,14.05,146622.0,11.6827,11.691,11.6578,11.6661,146622.0
2021-06-16 10:10:00,14.06,14.08,14.05,14.07,74814.0,11.6744,11.691,11.6661,11.6827,74814.0
2021-06-16 10:15:00,14.07,14.08,14.06,14.07,124241.0,11.6827,11.691,11.6744,11.6827,124241.0
2021-06-16 10:20:00,14.07,14.08,14.03,14.03,230555.0,11.6827,11.691,11.6495,11.6495,230555.0
2021-06-16 10:25:00,14.03,14.05,14.01,14.01,259880.0,11.6495,11.6661,11.6328,11.6328,259880.0
2021-06-16 10:30:00,14.01,14.07,14.01,14.06,202622.0,11.6328,11.6827,11.6328,11.6744,202622.0
2021-06-16 10:35:00,14.07,14.08,14.05,14.08,172902.0,11.6827,11.691,11.6661,11.691,172902.0
2021-06-16 10:40:00,14.08,14.13,14.07,14.13,143814.0,11.691,11.7325,11.6827,11.7325,143814.0
2021-06-16 10:45:00,14.13,14.14,14.1,14.1,91541.0,11.7325,11.7408,11.7076,11.7076,91541.0
2021-06-16 10:50:00,14.1,14.12,14.1,14.11,59384.0,11.7076,11.7242,11.7076,11.7159,59384.0
2021-06-16 10:55:00,14.1,14.11,14.08,14.08,109928.0,11.7076,11.7159,11.691,11.691,109928.0
2021-06-16 11:00:00,14.08,14.14,14.08,14.14,106785.0,11.691,11.7408,11.691,11.7408,106785.0
2021-06-16 11:05:00,14.14,14.14,14.07,14.08,132361.0,11.7408,11.7408,11.6827,11.691,132361.0
2021-06-16 11:10:00,14.08,14.08,14.06,14.07,120850.0,11.691,11.691,11.6744,11.6827,120850.0
2021-06-16 11:15:00,14.07,14.11,14.06,14.11,173796.0,11.6827,11.7159,11.6744,11.7159,173796.0
2021-06-16 11:20:00,14.11,14.11,14.09,14.1,77593.0,11.7159,11.7159,11.6993,11.7076,77593.0
2021-06-16 11:25:00,14.1,14.13,14.09,14.13,111691.0,11.7076,11.7325,11.6993,11.7325,111691.0
2021-06-16 11:30:00,14.13,14.15,14.12,14.14,90729.0,11.7325,11.7491,11.7242,11.7408,90729.0
2021-06-16 11:35:00,14.14,14.16,14.12,14.13,107615.0,11.7408,11.7574,11.7242,11.7325,107615.0
2021-06-16 11:40:00,14.13,14.15,14.12,14.15,108712.0,11.7325,11.7491,11.7242,11.7491,108712.0
2021-06-16 11:45:00,14.15,14.17,14.14,14.17,77502.0,11.7491,11.7657,11.7408,11.7657,77502.0
2021-06-16 11:50:00,14.17,14.18,14.15,14.15,102347.0,11.7657,11.774,11.7491,11.7491,102347.0
2021-06-16 11:55:00,14.15,14.16,14.13,14.15,88855.0,11.7491,11.7574,11.7325,11.7491,88855.0
2021-06-16 12:00:00,14.15,14.18,14.15,14.17,130420.0,11.7491,11.774,11.7491,11.7657,130420.0
2021-06-16 12:05:00,14.16,14.17,14.15,14.15,46449.0,11.7574,11.7657,11.7491,11.7491,46449.0
2021-06-16 12:10:00,14.15,14.15,14.12,14.14,125773.0,11.7491,11.7491,11.7242,11.7408,125773.0
2021-06-16 12:15:00,14.13,14.15,14.11,14.12,40287.0,11.7325,11.7491,11.7159,11.7242,40287.0
2021-06-16 12:20:00,14.12,14.13,14.11,14.12,58952.0,11.7242,11.7325,11.7159,11.7242,58952.0
2021-06-16 12:25:00,14.12,14.13,14.1,14.11,52900.0,11.7242,11.7325,11.7076,11.7159,52900.0
2021-06-16 12:30:00,14.11,14.11,14.09,14.1,74523.0,11.7159,11.7159,11.6993,11.7076,74523.0
2021-06-16 12:35:00,14.09,14.1,14.06,14.07,117250.0,11.6993,11.7076,11.6744,11.6827,117250.0
2021-06-16 12:40:00,14.07,14.08,14.06,14.08,59938.0,11.6827,11.691,11.6744,11.691,59938.0
2021-06-16 12:45:00,14.07,14.08,14.06,14.07,76992.0,11.6827,11.691,11.6744,11.6827,76992.0
2021-06-16 12:50:00,14.07,14.07,14.05,14.06,49210.0,11.6827,11.6827,11.6661,11.6744,49210.0
2021-06-16 12:55:00,14.05,14.07,14.05,14.07,71598.0,11.6661,11.6827,11.6661,11.6827,71598.0
2021-06-16 13:00:00,14.07,14.07,14.04,14.06,122617.0,11.6827,11.6827,11.6578,11.6744,122617.0
2021-06-16 13:05:00,14.05,14.05,14.03,14.04,109795.0,11.6661,11.6661,11.6495,11.6578,109795.0
2021-06-16 13:10:00,14.04,14.08,14.04,14.08,97151.0,11.6578,11.691,11.6578,11.691,97151.0
2021-06-16 13:15:00,14.08,14.08,14.05,14.06,133897.0,11.691,11.691,11.6661,11.6744,133897.0
2021-06-16 13:20:00,14.06,14.06,14.03,14.04,59449.0,11.6744,11.6744,11.6495,11.6578,59449.0
2021-06-16 13:25:00,14.04,14.05,14.02,14.04,82818.0,11.6578,11.6661,11.6411,11.6578,82818.0
2021-06-16 13:30:00,14.03,14.06,14.03,14.06,46757.0,11.6495,11.6744,11.6495,11.6744,46757.0
2021-06-16 13:35:00,14.06,14.07,14.05,14.07,114334.0,11.6744,11.6827,11.6661,11.6827,114334.0
2021-06-16 13:40:00,14.07,14.09,14.07,14.08,80666.0,11.6827,11.6993,11.6827,11.691,80666.0
2021-06-16 13:45:00,14.08,14.1,14.08,14.09,82554.0,11.691,11.7076,11.691,11.6993,82554.0
2021-06-16 13:50:00,14.08,14.1,14.06,14.1,90806.0,11.691,11.7076,11.6744,11.7076,90806.0
2021-06-16 13:55:00,14.1,14.12,14.1,14.11,94166.0,11.7076,11.7242,11.7076,11.7159,94166.0
2021-06-16 14:00:00,14.11,14.28,14.06,14.25,830861.0,11.7159,11.857,11.6744,11.8321,830861.0
2021-06-16 14:05:00,14.25,14.4,14.24,14.39,706299.0,11.8321,11.9567,11.8238,11.9484,706299.0
2021-06-16 14:10:00,14.38,14.49,14.36,14.37,477986.0,11.9401,12.0314,11.9235,11.9318,477986.0
2021-06-16 14:15:00,14.37,14.38,14.32,14.36,501901.0,11.9318,11.9401,11.8902,11.9235,501901.0
2021-06-16 14:20:00,14.36,14.41,14.34,14.36,274531.0,11.9235,11.965,11.9069,11.9235,274531.0
2021-06-16 14:25:00,14.36,14.4,14.34,14.4,149023.0,11.9235,11.9567,11.9069,11.9567,149023.0
2021-06-16 14:30:00,14.39,14.39,14.3,14.33,335814.0,11.9484,11.9484,11.8736,11.8985,335814.0
2021-06-16 14:35:00,14.33,14.38,14.31,14.37,348319.0,11.8985,11.9401,11.8819,11.9318,348319.0
2021-06-16 14:40:00,14.37,14.4,14.34,14.38,443154.0,11.9318,11.9567,11.9069,11.9401,443154.0
2021-06-16 14:45:00,14.38,14.39,14.28,14.28,290548.0,11.9401,11.9484,11.857,11.857,290548.0
2021-06-16 14:50:00,14.28,14.34,14.28,14.33,217457.0,11.857,11.9069,11.857,11.8985,217457.0
2021-06-16 14:55:00,14.33,14.36,14.32,14.34,173279.0,11.8985,11.9235,11.8902,11.9069,173279.0
2021-06-16 15:00:00,14.33,14.37,14.32,14.37,115196.0,11.8985,11.9318,11.8902,11.9318,115196.0
2021-06-16 15:05:00,14.37,14.39,14.36,14.37,113029.0,11.9318,11.9484,11.9235,11.9318,113029.0
2021-06-16 15:10:00,14.37,14.38,14.36,14.38,91884.0,11.9318,11.9401,11.9235,11.9401,91884.0
2021-06-16 15:15:00,14.38,14.45,14.37,14.45,401428.0,11.9401,11.9982,11.9318,11.9982,401428.0
2021-06-16 15:20:00,14.45,14.46,14.42,14.43,137848.0,11.9982,12.0065,11.9733,11.9816,137848.0
2021-06-16 15:25:00,14.43,14.45,14.4,14.4,240249.0,11.9816,11.9982,11.9567,11.9567,240249.0
2021-06-16 15:30:00,14.41,14.41,14.38,14.41,199199.0,11.965,11.965,11.9401,11.965,199199.0
2021-06-16 15:35:00,14.4,14.41,14.37,14.39,234263.0,11.9567,11.965,11.9318,11.9484,234263.0
2021-06-16 15:40:00,14.4,14.42,14.37,14.39,424021.0,11.9567,11.9733,11.9318,11.9484,424021.0
2021-06-16 15:45:00,14.4,14.4,14.37,14.38,320958.0,11.9567,11.9567,11.9318,11.9401,320958.0
2021-06-16 15:50:00,14.38,14.4,14.37,14.39,646048.0,11.9401,11.9567,11.9318,11.9484,646048.0
2021-06-16 15:55:00,14.39,14.39,14.35,14.36,944474.0,11.9484,11.9484,11.9152,11.9235,944474.0
2021-06-17 09:30:00,14.46,14.51,14.31,14.33,568678.0,12.0065,12.048,11.8819,11.8985,568678.0
2021-06-17 09:35:00,14.33,14.34,14.25,14.31,278427.0,11.8985,11.9069,11.8321,11.8819,278427.0
2021-06-17 09:40:00,14.31,14.32,14.22,14.24,300522.0,11.8819,11.8902,11.8072,11.8238,300522.0
2021-06-17 09:45:00,14.24,14.26,14.21,14.21,211745.0,11.8238,11.8404,11.7989,11.7989,211745.0
2021-06-17 09:50:00,14.21,14.22,14.15,14.18,195951.0,11.7989,11.8072,11.7491,11.774,195951.0
2021-06-17 09:55:00,14.18,14.18,14.12,14.13,123661.0,11.774,11.774,11.7242,11.7325,123661.0
2021-06-17 10:00:00,14.13,14.15,14.06,14.09,351782.0,11.7325,11.7491,11.6744,11.6993,351782.0
2021-06-17 10:05:00,14.09,14.09,13.99,14.01,310142.0,11.6993,11.6993,11.6162,11.6328,310142.0
2021-06-17 10:10:00,14.0,14.03,13.98,14.01,172496.0,11.6245,11.6495,11.6079,11.6328,172496.0
2021-06-17 10:15:00,14.0,14.03,13.98,13.99,198245.0,11.6245,11.6495,11.6079,11.6162,198245.0
2021-06-17 10:20:00,14.0,14.01,13.95,13.98,213707.0,11.6245,11.6328,11.583,11.6079,213707.0
2021-06-17 10:25:00,13.98,14.0,13.95,13.97,300431.0,11.6079,11.6245,11.583,11.5996,300431.0
2021-06-17 10:30:00,13.97,14.01,13.93,14.01,538928.0,11.5996,11.6328,11.5664,11.6328,538928.0
2021-06-17 10:35:00,14.01,14.02,13.98,13.99,270771.0,11.6328,11.6411,11.6079,11.6162,270771.0
2021-06-17 10:40:00,13.99,14.02,13.97,14.0,375757.0,11.6162,11.6411,11.5996,11.6245,375757.0
2021-06-17 10:45:00,14.0,14.0,13.92,13.93,394850.0,11.6245,11.6245,11.5581,11.5664,394850.0
2021-06-17 10:50:00,13.93,13.95,13.91,13.92,161921.0,11.5664,11.583,11.5498,11.5581,161921.0
2021-06-17 10:55:00,13.92,13.92,13.87,13.88,167258.0,11.5581,11.5581,11.5166,11.5249,167258.0
2021-06-17 11:00:00,13.87,13.88,13.84,13.88,173511.0,11.5166,11.5249,11.4917,11.5249,173511.0
2021-06-17 11:05:00,13.88,13.88,13.78,13.79,137039.0,11.5249,11.5249,11.4419,11.4502,137039.0
2021-06-17 11:10:00,13.79,13.8,13.74,13.75,245294.0,11.4502,11.4585,11.4087,11.417,245294.0
2021-06-17 11:15:00,13.76,13.77,13.72,13.74,253049.0,11.4253,11.4336,11.392,11.4087,253049.0
2021-06-17 11:20:00,13.74,13.74,13.62,13.64,639938.0,11.4087,11.4087,11.309,11.3256,639938.0
2021-06-17 11:25:00,13.64,13.71,13.62,13.7,788433.0,11.3256,11.3837,11.309,11.3754,788433.0
2021-06-17 11:30:00,13.7,13.73,13.65,13.66,274597.0,11.3754,11.4004,11.3339,11.3422,274597.0
2021-06-17 11:35:00,13.67,13.7,13.65,13.68,192846.0,11.3505,11.3754,11.3339,11.3588,192846.0
2021-06-17 11:40:00,13.68,13.68,13.62,13.63,251260.0,11.3588,11.3588,11.309,11.3173,251260.0
2021-06-17 11:45:00,13.63,13.65,13.62,13.63,157167.0,11.3173,11.3339,11.309,11.3173,157167.0
2021-06-17 11:50:00,13.63,13.64,13.55,13.56,343104.0,11.3173,11.3256,11.2509,11.2592,343104.0
2021-06-17 11:55:00,13.56,13.58,13.54,13.57,366739.0,11.2592,11.2758,11.2426,11.2675,366739.0
2021-06-17 12:00:00,13.56,13.61,13.56,13.58,176268.0,11.2592,11.3007,11.2592,11.2758,176268.0
2021-06-17 12:05:00,13.59,13.59,13.56,13.59,166410.0,11.2841,11.2841,11.2592,11.2841,166410.0
2021-06-17 12:10:00,13.59,13.6,13.55,13.56,286847.0,11.2841,11.2924,11.2509,11.2592,286847.0
2021-06-17 12:15:00,13.55,13.56,13.52,13.54,417825.0,11.2509,11.2592,11.226,11.2426,417825.0
2021-06-17 12:20:00,13.54,13.58,13.53,13.54,413857.0,11.2426,11.2758,11.2343,11.2426,413857.0
2021-06-17 12:25:00,13.54,13.57,13.52,13.56,283933.0,11.2426,11.2675,11.226,11.2592,283933.0
2021-06-17 12:30:00,13.56,13.59,13.53,13.59,371591.0,11.2592,11.2841,11.2343,11.2841,371591.0
2021-06-17 12:35:00,13.59,13.64,13.58,13.63,279378.0,11.2841,11.3256,11.2758,11.3173,279378.0
2021-06-17 12:40:00,13.63,13.63,13.56,13.57,138153.0,11.3173,11.3173,11.2592,11.2675,138153.0
2021-06-17 12:45:00,13.57,13.61,13.55,13.6,216264.0,11.2675,11.3007,11.2509,11.2924,216264.0
2021-06-17 12:50:00,13.6,13.62,13.59,13.61,172268.0,11.2924,11.309,11.2841,11.3007,172268.0
2021-06-17 12:55:00,13.6,13.62,13.58,13.62,156113.0,11.2924,11.309,11.2758,11.309,156113.0
2021-06-17 13:00:00,13.62,13.69,13.6,13.68,341264.0,11.309,11.3671,11.2924,11.3588,341264.0
2021-06-17 13:05:00,13.68,13.72,13.67,13.7,550244.0,11.3588,11.392,11.3505,11.3754,550244.0
2021-06-17 13:10:00,13.7,13.7,13.65,13.68,205176.0,11.3754,11.3754,11.3339,11.3588,205176.0
2021-06-17 13:15:00,13.67,13.68,13.65,13.67,224557.0,11.3505,11.3588,11.3339,11.3505,224557.0
2021-06-17 13:20:00,13.67,13.67,13.65,13.67,516432.0,11.3505,11.3505,11.3339,11.3505,516432.0
2021-06-17 13:25:00,13.67,13.7,13.64,13.66,307592.0,11.3505,11.3754,11.3256,11.3422,307592.0
2021-06-17 13:30:00,13.66,13.71,13.64,13.71,509005.0,11.3422,11.3837,11.3256,11.3837,509005.0
2021-06-17 13:35:00,13.71,13.72,13.69,13.7,321731.0,11.3837,11.392,11.3671,11.3754,321731.0
2021-06-17 13:40:00,13.7,13.7,13.66,13.68,474989.0,11.3754,11.3754,11.3422,11.3588,474989.0
2021-06-17 13:45:00,13.68,13.69,13.66,13.69,136953.0,11.3588,11.3671,11.3422,11.3671,136953.0
2021-06-17 13:50:00,13.69,13.7,13.68,13.69,181908.0,11.3671,11.3754,11.3588,11.3671,181908.0
2021-06-17 13:55:00,13.69,13.71,13.68,13.7,339145.0,11.3671,11.3837,11.3588,11.3754,339145.0
2021-06-17 14:00:00,13.7,13.7,13.65,13.66,213627.0,11.3754,11.3754,11.3339,11.3422,213627.0
2021-06-17 14:05:00,13.66,13.69,13.64,13.65,180448.0,11.3422,11.3671,11.3256,11.3339,180448.0
2021-06-17 14:10:00,13.65,13.67,13.64,13.66,84900.0,11.3339,11.3505,11.3256,11.3422,84900.0
2021-06-17 14:15:00,13.66,13.66,13.64,13.65,197819.0,11.3422,11.3422,11.3256,11.3339,197819.0
2021-06-17 14:20:00,13.65,13.65,13.63,13.63,341883.0,11.3339,11.3339,11.3173,11.3173,341883.0
2021-06-17 14:25:00,13.64,13.64,13.58,13.58,352248.0,11.3256,11.3256,11.2758,11.2758,352248.0
2021-06-17 14:30:00,13.59,13.59,13.53,13.56,317886.0,11.2841,11.2841,11.2343,11.2592,317886.0
2021-06-17 14:35:00,13.56,13.58,13.53,13.54,105690.0,11.2592,11.2758,11.2343,11.2426,105690.0
2021-06-17 14:40:00,13.54,13.56,13.53,13.55,220712.0,11.2426,11.2592,11.2343,11.2509,220712.0
2021-06-17 14:45:00,13.55,13.56,13.52,13.53,531846.0,11.2509,11.2592,11.226,11.2343,531846.0
2021-06-17 14:50:00,13.53,13.55,13.52,13.55,159918.0,11.2343,11.2509,11.226,11.2509,159918.0
2021-06-17 14:55:00,13.54,13.58,13.54,13.56,561686.0,11.2426,11.2758,11.2426,11.2592,561686.0
2021-06-17 15:00:00,13.56,13.59,13.55,13.59,461094.0,11.2592,11.2841,11.2509,11.2841,461094.0
2021-06-17 15:05:00,13.59,13.59,13.56,13.57,224448.0,11.2841,11.2841,11.2592,11.2675,224448.0
2021-06-17 15:10:00,13.57,13.57,13.52,13.54,248205.0,11.2675,11.2675,11.226,11.2426,248205.0
2021-06-17 15:15:00,13.54,13.54,13.51,13.53,288078.0,11.2426,11.2426,11.2177,11.2343,288078.0
2021-06-17 15:20:00,13.53,13.54,13.52,13.54,227209.0,11.2343,11.2426,11.226,11.2426,227209.0
2021-06-17 15:25:00,13.54,13.55,13.53,13.54,420813.0,11.2426,11.2509,11.2343,11.2426,420813.0
2021-06-17 15:30:00,13.54,13.57,13.53,13.56,340165.0,11.2426,11.2675,11.2343,11.2592,340165.0
2021-06-17 15:35:00,13.56,13.58,13.54,13.58,294436.0,11.2592,11.2758,11.2426,11.2758,294436.0
2021-06-17 15:40:00,13.57,13.59,13.56,13.56,266246.0,11.2675,11.2841,11.2592,11.2592,266246.0
2021-06-17 15:45:00,13.57,13.57,13.54,13.54,476596.0,11.2675,11.2675,11.2426,11.2426,476596.0
2021-06-17 15:50:00,13.55,13.55,13.51,13.52,867402.0,11.2509,11.2509,11.2177,11.226,867402.0
2021-06-17 15:55:00,13.52,13.53,13.51,13.53,993364.0,11.226,11.2343,11.2177,11.2343,993364.0
2021-06-18 09:30:00,13.34,13.39,13.08,13.19,2117897.0,11.0765,11.118,10.8606,10.952,2117897.0
2021-06-18 09:35:00,13.19,13.29,13.17,13.26,390550.0,10.952,11.035,10.9354,11.0101,390550.0
2021-06-18 09:40:00,13.26,13.33,13.23,13.28,360833.0,11.0101,11.0682,10.9852,11.0267,360833.0
2021-06-18 09:45:00,13.28,13.28,13.21,13.24,195167.0,11.0267,11.0267,10.9686,10.9935,195167.0
2021-06-18 09:50:00,13.24,13.28,13.19,13.22,258257.0,10.9935,11.0267,10.952,10.9769,258257.0
2021-06-18 09:55:00,13.22,13.23,13.12,13.19,304947.0,10.9769,10.9852,10.8939,10.952,304947.0
2021-06-18 10:00:00,13.19,13.26,13.16,13.16,184159.0,10.952,11.0101,10.9271,10.9271,184159.0
2021-06-18 10:05:00,13.17,13.19,13.12,13.14,330430.0,10.9354,10.952,10.8939,10.9105,330430.0
2021-06-18 10:10:00,13.13,13.17,13.09,13.1,250924.0,10.9022,10.9354,10.8689,10.8772,250924.0
2021-06-18 10:15:00,13.11,13.11,13.02,13.03,331615.0,10.8856,10.8856,10.8108,10.8191,331615.0
2021-06-18 10:20:00,13.03,13.07,13.02,13.03,349658.0,10.8191,10.8523,10.8108,10.8191,349658.0
2021-06-18 10:25:00,13.04,13.09,13.01,13.04,531022.0,10.8274,10.8689,10.8025,10.8274,531022.0
2021-06-18 10:30:00,13.05,13.06,13.01,13.05,232085.0,10.8357,10.844,10.8025,10.8357,232085.0
2021-06-18 10:35:00,13.05,13.08,13.04,13.06,219637.0,10.8357,10.8606,10.8274,10.844,219637.0
2021-06-18 10:40:00,13.06,13.06,13.01,13.04,249048.0,10.844,10.844,10.8025,10.8274,249048.0
2021-06-18 10:45:00,13.04,13.08,13.03,13.08,214303.0,10.8274,10.8606,10.8191,10.8606,214303.0
2021-06-18 10:50:00,13.08,13.11,13.07,13.08,189004.0,10.8606,10.8856,10.8523,10.8606,189004.0
2021-06-18 10:55:00,13.08,13.12,13.07,13.11,201786.0,10.8606,10.8939,10.8523,10.8856,201786.0
2021-06-18 11:00:00,13.1,13.14,13.08,13.13,205834.0,10.8772,10.9105,10.8606,10.9022,205834.0
2021-06-18 11:05:00,13.13,13.17,13.12,13.15,192470.0,10.9022,10.9354,10.8939,10.9188,192470.0
2021-06-18 11:10:00,13.15,13.24,13.15,13.21,587194.0,10.9188,10.9935,10.9188,10.9686,587194.0
2021-06-18 11:15:00,13.21,13.22,13.18,13.21,374619.0,10.9686,10.9769,10.9437,10.9686,374619.0
2021-06-18 11:20:00,13.21,13.25,13.2,13.24,258728.0,10.9686,11.0018,10.9603,10.9935,258728.0
2021-06-18 11:25:00,13.23,13.24,13.15,13.17,542738.0,10.9852,10.9935,10.9188,10.9354,542738.0
2021-06-18 11:30:00,13.17,13.24,13.16,13.23,469236.0,10.9354,10.9935,10.9271,10.9852,469236.0
2021-06-18 11:35:00,13.23,13.27,13.23,13.25,259108.0,10.9852,11.0184,10.9852,11.0018,259108.0
2021-06-18 11:40:00,13.26,13.28,13.24,13.25,213881.0,11.0101,11.0267,10.9935,11.0018,213881.0
2021-06-18 11:45:00,13.26,13.26,13.21,13.21,356490.0,11.0101,11.0101,10.9686,10.9686,356490.0
2021-06-18 11:50:00,13.21,13.24,13.2,13.24,135378.0,10.9686,10.9935,10.9603,10.9935,135378.0
2021-06-18 11:55:00,13.24,13.26,13.22,13.23,123377.0,10.9935,11.0101,10.9769,10.9852,123377.0
2021-06-18 12:00:00,13.23,13.23,13.19,13.2,121598.0,10.9852,10.9852,10.952,10.9603,121598.0
2021-06-18 12:05:00,13.2,13.23,13.19,13.22,171044.0,10.9603,10.9852,10.952,10.9769,171044.0
2021-06-18 12:10:00,13.22,13.23,13.19,13.2,72661.0,10.9769,10.9852,10.952,10.9603,72661.0
2021-06-18 12:15:00,13.2,13.21,13.17,13.19,172368.0,10.9603,10.9686,10.9354,10.952,172368.0
2021-06-18 12:20:00,13.19,13.21,13.17,13.18,84040.0,10.952,10.9686,10.9354,10.9437,84040.0
2021-06-18 12:25:00,13.18,13.2,13.17,13.19,80334.0,10.9437,10.9603,10.9354,10.952,80334.0
2021-06-18 12:30:00,13.19,13.19,13.17,13.18,106592.0,10.952,10.952,10.9354,10.9437,106592.0
2021-06-18 12:35:00,13.18,13.18,13.15,13.16,128263.0,10.9437,10.9437,10.9188,10.9271,128263.0
2021-06-18 12:40:00,13.16,13.18,13.15,13.17,169227.0,10.9271,10.9437,10.9188,10.9354,169227.0
2021-06-18 12:45:00,13.17,13.18,13.16,13.18,135818.0,10.9354,10.9437,10.9271,10.9437,135818.0
2021-06-18 12:50:00,13.18,13.18,13.14,13.17,163243.0,10.9437,10.9437,10.9105,10.9354,163243.0
2021-06-18 12:55:00,13.17,13.17,13.14,13.15,169447.0,10.9354,10.9354,10.9105,10.9188,169447.0
2021-06-18 13:00:00,13.15,13.18,13.14,13.16,185293.0,10.9188,10.9437,10.9105,10.9271,185293.0
2021-06-18 13:05:00,13.16,13.17,13.15,13.16,71612.0,10.9271,10.9354,10.9188,10.9271,71612.0
2021-06-18 13:10:00,13.16,13.17,13.14,13.17,95754.0,10.9271,10.9354,10.9105,10.9354,95754.0
2021-06-18 13:15:00,13.17,13.19,13.16,13.16,93660.0,10.9354,10.952,10.9271,10.9271,93660.0
2021-06-18 13:20:00,13.17,13.17,13.15,13.17,78954.0,10.9354,10.9354,10.9188,10.9354,78954.0
2021-06-18 13:25:00,13.17,13.2,13.16,13.19,424210.0,10.9354,10.9603,10.9271,10.952,424210.0
2021-06-18 13:30:00,13.19,13.23,13.17,13.23,367657.0,10.952,10.9852,10.9354,10.9852,367657.0
2021-06-18 13:35:00,13.23,13.24,13.21,13.22,99798.0,10.9852,10.9935,10.9686,10.9769,99798.0
2021-06-18 13:40:00,13.21,13.24,13.21,13.21,148934.0,10.9686,10.9935,10.9686,10.9686,148934.0
2021-06-18 13:45:00,13.21,13.23,13.18,13.21,315499.0,10.9686,10.9852,10.9437,10.9686,315499.0
2021-06-18 13:50:00,13.22,13.22,13.19,13.2,115148.0,10.9769,10.9769,10.952,10.9603,115148.0
2021-06-18 13:55:00,13.21,13.24,13.21,13.23,199473.0,10.9686,10.9935,10.9686,10.9852,199473.0
2021-06-18 14:00:00,13.23,13.26,13.21,13.25,265378.0,10.9852,11.0101,10.9686,11.0018,265378.0
2021-06-18 14:05:00,13.25,13.27,13.22,13.23,171747.0,11.0018,11.0184,10.9769,10.9852,171747.0
2021-06-18 14:10:00,13.23,13.23,13.2,13.21,265791.0,10.9852,10.9852,10.9603,10.9686,265791.0
2021-06-18 14:15:00,13.22,13.23,13.21,13.21,167344.0,10.9769,10.9852,10.9686,10.9686,167344.0
2021-06-18 14:20:00,13.21,13.22,13.2,13.21,122970.0,10.9686,10.9769,10.9603,10.9686,122970.0
2021-06-18 14:25:00,13.22,13.22,13.19,13.21,166155.0,10.9769,10.9769,10.952,10.9686,166155.0
2021-06-18 14:30:00,13.21,13.21,13.17,13.18,264956.0,10.9686,10.9686,10.9354,10.9437,264956.0
2021-06-18 14:35:00,13.18,13.18,13.15,13.16,255986.0,10.9437,10.9437,10.9188,10.9271,255986.0
2021-06-18 14:40:00,13.16,13.16,13.14,13.15,199683.0,10.9271,10.9271,10.9105,10.9188,199683.0
2021-06-18 14:45:00,13.15,13.15,13.12,13.12,262145.0,10.9188,10.9188,10.8939,10.8939,262145.0
2021-06-18 14:50:00,13.13,13.15,13.12,13.14,222678.0,10.9022,10.9188,10.8939,10.9105,222678.0
2021-06-18 14:55:00,13.13,13.15,13.1,13.12,376867.0,10.9022,10.9188,10.8772,10.8939,376867.0
2021-06-18 15:00:00,13.12,13.17,13.1,13.16,493707.0,10.8939,10.9354,10.8772,10.9271,493707.0
2021-06-18 15:05:00,13.17,13.18,13.15,13.17,108152.0,10.9354,10.9437,10.9188,10.9354,108152.0
2021-06-18 15:10:00,13.17,13.21,13.15,13.2,378459.0,10.9354,10.9686,10.9188,10.9603,378459.0
2021-06-18 15:15:00,13.19,13.22,13.18,13.21,362154.0,10.952,10.9769,10.9437,10.9686,362154.0
2021-06-18 15:20:00,13.21,13.26,13.21,13.24,423112.0,10.9686,11.0101,10.9686,10.9935,423112.0
2021-06-18 15:25:00,13.24,13.24,13.17,13.18,218438.0,10.9935,10.9935,10.9354,10.9437,218438.0
2021-06-18 15:30:00,13.18,13.18,13.14,13.15,219368.0,10.9437,10.9437,10.9105,10.9188,219368.0
2021-06-18 15:35:00,13.15,13.2,13.13,13.2,332716.0,10.9188,10.9603,10.9022,10.9603,332716.0
2021-06-18 15:40:00,13.2,13.21,13.15,13.19,391710.0,10.9603,10.9686,10.9188,10.952,391710.0
2021-06-18 15:45:00,13.2,13.21,13.16,13.19,460464.0,10.9603,10.9686,10.9271,10.952,460464.0
2021-06-18 15:50:00,13.19,13.36,13.19,13.3,3014845.0,10.952,11.0931,10.952,11.0433,3014845.0
2021-06-18 15:55:00,13.3,13.3,13.25,13.27,3224556.0,11.0433,11.0433,11.0018,11.0184,3224556.0
2021-06-21 09:30:00,13.41,13.45,13.3,13.37,730209.0,11.1346,11.1679,11.0433,11.1014,730209.0
2021-06-21 09:35:00,13.37,13.49,13.37,13.46,308529.0,11.1014,11.2011,11.1014,11.1762,308529.0
2021-06-21 09:40:00,13.47,13.48,13.34,13.36,346545.0,11.1845,11.1928,11.0765,11.0931,346545.0
2021-06-21 09:45:00,13.36,13.53,13.35,13.52,165491.0,11.0931,11.2343,11.0848,11.226,165491.0
2021-06-21 09:50:00,13.52,13.57,13.51,13.54,504086.0,11.226,11.2675,11.2177,11.2426,504086.0
2021-06-21 09:55:00,13.54,13.55,13.49,13.5,289433.0,11.2426,11.2509,11.2011,11.2094,289433.0
2021-06-21 10:00:00,13.5,13.53,13.48,13.53,316337.0,11.2094,11.2343,11.1928,11.2343,316337.0
2021-06-21 10:05:00,13.53,13.54,13.48,13.52,275994.0,11.2343,11.2426,11.1928,11.226,275994.0
2021-06-21 10:10:00,13.51,13.52,13.47,13.5,159878.0,11.2177,11.226,11.1845,11.2094,159878.0
2021-06-21 10:15:00,13.5,13.54,13.49,13.52,166781.0,11.2094,11.2426,11.2011,11.226,166781.0
2021-06-21 10:20:00,13.53,13.57,13.52,13.54,148551.0,11.2343,11.2675,11.226,11.2426,148551.0
2021-06-21 10:25:00,13.53,13.58,13.52,13.56,134792.0,11.2343,11.2758,11.226,11.2592,134792.0
2021-06-21 10:30:00,13.57,13.59,13.54,13.55,152780.0,11.2675,11.2841,11.2426,11.2509,152780.0
2021-06-21 10:35:00,13.55,13.56,13.51,13.52,265121.0,11.2509,11.2592,11.2177,11.226,265121.0
2021-06-21 10:40:00,13.53,13.57,13.52,13.55,137592.0,11.2343,11.2675,11.226,11.2509,137592.0
2021-06-21 10:45:00,13.54,13.56,13.52,13.53,121652.0,11.2426,11.2592,11.226,11.2343,121652.0
2021-06-21 10:50:00,13.52,13.55,13.52,13.54,210224.0,11.226,11.2509,11.226,11.2426,210224.0
2021-06-21 10:55:00,13.54,13.58,13.54,13.58,164609.0,11.2426,11.2758,11.2426,11.2758,164609.0
2021-06-21 11:00:00,13.58,13.59,13.48,13.5,333579.0,11.2758,11.2841,11.1928,11.2094,333579.0
2021-06-21 11:05:00,13.5,13.51,13.43,13.47,252079.0,11.2094,11.2177,11.1513,11.1845,252079.0
2021-06-21 11:10:00,13.47,13.52,13.46,13.52,81213.0,11.1845,11.226,11.1762,11.226,81213.0
2021-06-21 11:15:00,13.52,13.56,13.51,13.55,297303.0,11.226,11.2592,11.2177,11.2509,297303.0
2021-06-21 11:20:00,13.55,13.58,13.54,13.58,130384.0,11.2509,11.2758,11.2426,11.2758,130384.0
2021-06-21 11:25:00,13.57,13.59,13.54,13.56,251436.0,11.2675,11.2841,11.2426,11.2592,251436.0
2021-06-21 11:30:00,13.56,13.58,13.54,13.55,139559.0,11.2592,11.2758,11.2426,11.2509,139559.0
2021-06-21 11:35:00,13.55,13.58,13.55,13.58,115878.0,11.2509,11.2758,11.2509,11.2758,115878.0
2021-06-21 11:40:00,13.58,13.59,13.54,13.55,152419.0,11.2758,11.2841,11.2426,11.2509,152419.0
2021-06-21 11:45:00,13.55,13.58,13.55,13.58,73140.0,11.2509,11.2758,11.2509,11.2758,73140.0
2021-06-21 11:50:00,13.58,13.61,13.57,13.61,157502.0,11.2758,11.3007,11.2675,11.3007,157502.0
2021-06-21 11:55:00,13.61,13.62,13.6,13.61,294208.0,11.3007,11.309,11.2924,11.3007,294208.0
2021-06-21 12:00:00,13.6,13.62,13.6,13.61,112267.0,11.2924,11.309,11.2924,11.3007,112267.0
2021-06-21 12:05:00,13.6,13.61,13.58,13.6,157771.0,11.2924,11.3007,11.2758,11.2924,157771.0
2021-06-21 12:10:00,13.6,13.64,13.59,13.63,256464.0,11.2924,11.3256,11.2841,11.3173,256464.0
2021-06-21 12:15:00,13.63,13.64,13.6,13.6,310524.0,11.3173,11.3256,11.2924,11.2924,310524.0
2021-06-21 12:20:00,13.61,13.61,13.57,13.58,137008.0,11.3007,11.3007,11.2675,11.2758,137008.0
2021-06-21 12:25:00,13.58,13.59,13.57,13.59,178573.0,11.2758,11.2841,11.2675,11.2841,178573.0
2021-06-21 12:30:00,13.59,13.59,13.55,13.56,198309.0,11.2841,11.2841,11.2509,11.2592,198309.0
2021-06-21 12:35:00,13.56,13.59,13.55,13.58,304609.0,11.2592,11.2841,11.2509,11.2758,304609.0
2021-06-21 12:40:00,13.57,13.6,13.57,13.6,50322.0,11.2675,11.2924,11.2675,11.2924,50322.0
2021-06-21 12:45:00,13.6,13.61,13.59,13.61,275448.0,11.2924,11.3007,11.2841,11.3007,275448.0
2021-06-21 12:50:00,13.61,13.62,13.6,13.62,123813.0,11.3007,11.309,11.2924,11.309,123813.0
2021-06-21 12:55:00,13.62,13.63,13.6,13.63,410907.0,11.309,11.3173,11.2924,11.3173,410907.0
2021-06-21 13:00:00,13.63,13.64,13.6,13.61,226714.0,11.3173,11.3256,11.2924,11.3007,226714.0
2021-06-21 13:05:00,13.61,13.63,13.6,13.61,76534.0,11.3007,11.3173,11.2924,11.3007,76534.0
2021-06-21 13:10:00,13.61,13.63,13.6,13.62,285043.0,11.3007,11.3173,11.2924,11.309,285043.0
2021-06-21 13:15:00,13.62,13.64,13.61,13.63,120123.0,11.309,11.3256,11.3007,11.3173,120123.0
2021-06-21 13:20:00,13.63,13.64,13.6,13.61,102236.0,11.3173,11.3256,11.2924,11.3007,102236.0
2021-06-21 13:25:00,13.61,13.62,13.6,13.62,54394.0,11.3007,11.309,11.2924,11.309,54394.0
2021-06-21 13:30:00,13.62,13.64,13.61,13.61,155428.0,11.309,11.3256,11.3007,11.3007,155428.0
2021-06-21 13:35:00,13.61,13.63,13.6,13.63,173164.0,11.3007,11.3173,11.2924,11.3173,173164.0
2021-06-21 13:40:00,13.63,13.65,13.62,13.63,116009.0,11.3173,11.3339,11.309,11.3173,116009.0
2021-06-21 13:45:00,13.63,13.65,13.63,13.64,68886.0,11.3173,11.3339,11.3173,11.3256,68886.0
2021-06-21 13:50:00,13.64,13.64,13.62,13.63,91527.0,11.3256,11.3256,11.309,11.3173,91527.0
2021-06-21 13:55:00,13.63,13.64,13.62,13.64,78007.0,11.3173,11.3256,11.309,11.3256,78007.0
2021-06-21 14:00:00,13.64,13.66,13.62,13.63,90235.0,11.3256,11.3422,11.309,11.3173,90235.0
2021-06-21 14:05:00,13.63,13.64,13.6,13.6,82313.0,11.3173,11.3256,11.2924,11.2924,82313.0
2021-06-21 14:10:00,13.61,13.62,13.59,13.61,77748.0,11.3007,11.309,11.2841,11.3007,77748.0
2021-06-21 14:15:00,13.61,13.62,13.6,13.61,63492.0,11.3007,11.309,11.2924,11.3007,63492.0
2021-06-21 14:20:00,13.61,13.62,13.59,13.6,72172.0,11.3007,11.309,11.2841,11.2924,72172.0
2021-06-21 14:25:00,13.6,13.61,13.58,13.59,107208.0,11.2924,11.3007,11.2758,11.2841,107208.0
2021-06-21 14:30:00,13.59,13.6,13.57,13.58,82884.0,11.2841,11.2924,11.2675,11.2758,82884.0
2021-06-21 14:35:00,13.58,13.59,13.57,13.59,71142.0,11.2758,11.2841,11.2675,11.2841,71142.0
2021-06-21 14:40:00,13.59,13.59,13.57,13.58,54023.0,11.2841,11.2841,11.2675,11.2758,54023.0
2021-06-21 14:45:00,13.58,13.58,13.56,13.57,155341.0,11.2758,11.2758,11.2592,11.2675,155341.0
2021-06-21 14:50:00,13.57,13.59,13.57,13.58,122808.0,11.2675,11.2841,11.2675,11.2758,122808.0
2021-06-21 14:55:00,13.58,13.58,13.56,13.58,133064.0,11.2758,11.2758,11.2592,11.2758,133064.0
2021-06-21 15:00:00,13.58,13.6,13.57,13.6,130615.0,11.2758,11.2924,11.2675,11.2924,130615.0
2021-06-21 15:05:00,13.59,13.63,13.59,13.62,159209.0,11.2841,11.3173,11.2841,11.309,159209.0
2021-06-21 15:10:00,13.62,13.64,13.6,13.62,243883.0,11.309,11.3256,11.2924,11.309,243883.0
2021-06-21 15:15:00,13.61,13.63,13.6,13.62,123620.0,11.3007,11.3173,11.2924,11.309,123620.0
2021-06-21 15:20:00,13.62,13.62,13.61,13.62,412393.0,11.309,11.309,11.3007,11.309,412393.0
2021-06-21 15:25:00,13.62,13.64,13.61,13.64,118011.0,11.309,11.3256,11.3007,11.3256,118011.0
2021-06-21 15:30:00,13.64,13.66,13.63,13.65,299738.0,11.3256,11.3422,11.3173,11.3339,299738.0
2021-06-21 15:35:00,13.66,13.67,13.64,13.65,479782.0,11.3422,11.3505,11.3256,11.3339,479782.0
2021-06-21 15:40:00,13.65,13.65,13.64,13.65,584971.0,11.3339,11.3339,11.3256,11.3339,584971.0
2021-06-21 15:45:00,13.65,13.67,13.62,13.67,640608.0,11.3339,11.3505,11.309,11.3505,640608.0
2021-06-21 15:50:00,13.67,13.71,13.66,13.71,1042241.0,11.3505,11.3837,11.3422,11.3837,1042241.0
2021-06-21 15:55:00,13.71,13.72,13.68,13.69,1492822.0,11.3837,11.392,11.3588,11.3671,1492822.0
2021-06-22 09:30:00,13.68,13.72,13.54,13.54,372529.0,11.3588,11.392,11.2426,11.2426,372529.0
2021-06-22 09:35:00,13.54,13.55,13.46,13.5,289379.0,11.2426,11.2509,11.1762,11.2094,289379.0
2021-06-22 09:40:00,13.5,13.61,13.5,13.6,97262.0,11.2094,11.3007,11.2094,11.2924,97262.0
2021-06-22 09:45:00,13.61,13.62,13.55,13.58,167889.0,11.3007,11.309,11.2509,11.2758,167889.0
2021-06-22 09:50:00,13.59,13.6,13.49,13.5,105621.0,11.2841,11.2924,11.2011,11.2094,105621.0
2021-06-22 09:55:00,13.51,13.51,13.46,13.49,152331.0,11.2177,11.2177,11.1762,11.2011,152331.0
2021-06-22 10:00:00,13.49,13.5,13.45,13.47,111657.0,11.2011,11.2094,11.1679,11.1845,111657.0
2021-06-22 10:05:00,13.46,13.49,13.42,13.48,120350.0,11.1762,11.2011,11.143,11.1928,120350.0
2021-06-22 10:10:00,13.48,13.51,13.47,13.5,145611.0,11.1928,11.2177,11.1845,11.2094,145611.0
2021-06-22 10:15:00,13.51,13.55,13.5,13.53,93177.0,11.2177,11.2509,11.2094,11.2343,93177.0
2021-06-22 10:20:00,13.53,13.56,13.51,13.56,72011.0,11.2343,11.2592,11.2177,11.2592,72011.0
2021-06-22 10:25:00,13.56,13.58,13.52,13.55,168343.0,11.2592,11.2758,11.226,11.2509,168343.0
2021-06-22 10:30:00,13.55,13.55,13.51,13.54,111946.0,11.2509,11.2509,11.2177,11.2426,111946.0
2021-06-22 10:35:00,13.55,13.56,13.51,13.56,93396.0,11.2509,11.2592,11.2177,11.2592,93396.0
2021-06-22 10:40:00,13.56,13.61,13.56,13.59,119338.0,11.2592,11.3007,11.2592,11.2841,119338.0
2021-06-22 10:45:00,13.59,13.6,13.58,13.6,46117.0,11.2841,11.2924,11.2758,11.2924,46117.0
2021-06-22 10:50:00,13.6,13.64,13.58,13.63,207970.0,11.2924,11.3256,11.2758,11.3173,207970.0
2021-06-22 10:55:00,13.63,13.65,13.62,13.65,115714.0,11.3173,11.3339,11.309,11.3339,115714.0
2021-06-22 11:00:00,13.65,13.66,13.62,13.64,112675.0,11.3339,11.3422,11.309,11.3256,112675.0
2021-06-22 11:05:00,13.65,13.67,13.64,13.66,87441.0,11.3339,11.3505,11.3256,11.3422,87441.0
2021-06-22 11:10:00,13.66,13.67,13.64,13.67,118647.0,11.3422,11.3505,11.3256,11.3505,118647.0
2021-06-22 11:15:00,13.67,13.7,13.66,13.68,131025.0,11.3505,11.3754,11.3422,11.3588,131025.0
2021-06-22 11:20:00,13.68,13.69,13.66,13.67,239897.0,11.3588,11.3671,11.3422,11.3505,239897.0
2021-06-22 11:25:00,13.66,13.67,13.61,13.61,192462.0,11.3422,11.3505,11.3007,11.3007,192462.0
2021-06-22 11:30:00,13.62,13.65,13.61,13.63,141375.0,11.309,11.3339,11.3007,11.3173,141375.0
2021-06-22 11:35:00,13.62,13.62,13.59,13.61,72696.0,11.309,11.309,11.2841,11.3007,72696.0
2021-06-22 11:40:00,13.61,13.62,13.6,13.61,97195.0,11.3007,11.309,11.2924,11.3007,97195.0
2021-06-22 11:45:00,13.61,13.64,13.61,13.63,63753.0,11.3007,11.3256,11.3007,11.3173,63753.0
2021-06-22 11:50:00,13.63,13.66,13.62,13.64,193434.0,11.3173,11.3422,11.309,11.3256,193434.0
2021-06-22 11:55:00,13.64,13.67,13.64,13.67,85009.0,11.3256,11.3505,11.3256,11.3505,85009.0
2021-06-22 12:00:00,13.67,13.71,13.66,13.71,229994.0,11.3505,11.3837,11.3422,11.3837,229994.0
2021-06-22 12:05:00,13.71,13.71,13.63,13.66,487178.0,11.3837,11.3837,11.3173,11.3422,487178.0
2021-06-22 12:10:00,13.65,13.67,13.64,13.67,198470.0,11.3339,11.3505,11.3256,11.3505,198470.0
2021-06-22 12:15:00,13.67,13.67,13.65,13.66,520038.0,11.3505,11.3505,11.3339,11.3422,520038.0
2021-06-22 12:20:00,13.66,13.68,13.65,13.68,289309.0,11.3422,11.3588,11.3339,11.3588,289309.0
2021-06-22 12:25:00,13.68,13.69,13.67,13.68,200754.0,11.3588,11.3671,11.3505,11.3588,200754.0
2021-06-22 12:30:00,13.68,13.68,13.66,13.67,180407.0,11.3588,11.3588,11.3422,11.3505,180407.0
2021-06-22 12:35:00,13.66,13.67,13.66,13.66,59101.0,11.3422,11.3505,11.3422,11.3422,59101.0
2021-06-22 12:40:00,13.67,13.68,13.66,13.68,104523.0,11.3505,11.3588,11.3422,11.3588,104523.0
2021-06-22 12:45:00,13.68,13.69,13.67,13.69,190975.0,11.3588,11.3671,11.3505,11.3671,190975.0
2021-06-22 12:50:00,13.69,13.69,13.67,13.68,180630.0,11.3671,11.3671,11.3505,11.3588,180630.0
2021-06-22 12:55:00,13.68,13.68,13.67,13.67,312695.0,11.3588,11.3588,11.3505,11.3505,312695.0
2021-06-22 13:00:00,13.68,13.7,13.67,13.69,125953.0,11.3588,11.3754,11.3505,11.3671,125953.0
2021-06-22 13:05:00,13.69,13.7,13.67,13.69,177890.0,11.3671,11.3754,11.3505,11.3671,177890.0
2021-06-22 13:10:00,13.68,13.7,13.68,13.69,127158.0,11.3588,11.3754,11.3588,11.3671,127158.0
2021-06-22 13:15:00,13.69,13.69,13.67,13.68,90847.0,11.3671,11.3671,11.3505,11.3588,90847.0
2021-06-22 13:20:00,13.68,13.69,13.67,13.69,68038.0,11.3588,11.3671,11.3505,11.3671,68038.0
2021-06-22 13:25:00,13.69,13.69,13.67,13.69,59482.0,11.3671,11.3671,11.3505,11.3671,59482.0
2021-06-22 13:30:00,13.69,13.69,13.67,13.69,116128.0,11.3671,11.3671,11.3505,11.3671,116128.0
2021-06-22 13:35:00,13.69,13.69,13.67,13.69,68747.0,11.3671,11.3671,11.3505,11.3671,68747.0
2021-06-22 13:40:00,13.69,13.7,13.68,13.68,56195.0,11.3671,11.3754,11.3588,11.3588,56195.0
2021-06-22 13:45:00,13.69,13.7,13.68,13.7,42632.0,11.3671,11.3754,11.3588,11.3754,42632.0
2021-06-22 13:50:00,13.7,13.7,13.68,13.7,48628.0,11.3754,11.3754,11.3588,11.3754,48628.0
2021-06-22 13:55:00,13.7,13.7,13.68,13.68,51395.0,11.3754,11.3754,11.3588,11.3588,51395.0
2021-06-22 14:00:00,13.69,13.69,13.67,13.68,50402.0,11.3671,11.3671,11.3505,11.3588,50402.0
2021-06-22 14:05:00,13.68,13.68,13.66,13.67,208983.0,11.3588,11.3588,11.3422,11.3505,208983.0
2021-06-22 14:10:00,13.68,13.68,13.67,13.68,37457.0,11.3588,11.3588,11.3505,11.3588,37457.0
2021-06-22 14:15:00,13.68,13.69,13.67,13.68,118550.0,11.3588,11.3671,11.3505,11.3588,118550.0
2021-06-22 14:20:00,13.68,13.7,13.67,13.7,97557.0,11.3588,11.3754,11.3505,11.3754,97557.0
2021-06-22 14:25:00,13.7,13.71,13.68,13.7,102761.0,11.3754,11.3837,11.3588,11.3754,102761.0
2021-06-22 14:30:00,13.69,13.71,13.68,13.71,112116.0,11.3671,11.3837,11.3588,11.3837,112116.0
2021-06-22 14:35:00,13.7,13.71,13.68,13.71,72828.0,11.3754,11.3837,11.3588,11.3837,72828.0
2021-06-22 14:40:00,13.7,13.71,13.68,13.68,29304.0,11.3754,11.3837,11.3588,11.3588,29304.0
2021-06-22 14:45:00,13.69,13.69,13.68,13.68,78461.0,11.3671,11.3671,11.3588,11.3588,78461.0
2021-06-22 14:50:00,13.69,13.7,13.68,13.69,60915.0,11.3671,11.3754,11.3588,11.3671,60915.0
2021-06-22 14:55:00,13.69,13.69,13.67,13.68,94477.0,11.3671,11.3671,11.3505,11.3588,94477.0
2021-06-22 15:00:00,13.68,13.7,13.67,13.7,126027.0,11.3588,11.3754,11.3505,11.3754,126027.0
2021-06-22 15:05:00,13.7,13.7,13.68,13.7,46191.0,11.3754,11.3754,11.3588,11.3754,46191.0
2021-06-22 15:10:00,13.69,13.72,13.69,13.71,120382.0,11.3671,11.392,11.3671,11.3837,120382.0
2021-06-22 15:15:00,13.7,13.72,13.69,13.72,93939.0,11.3754,11.392,11.3671,11.392,93939.0
2021-06-22 15:20:00,13.71,13.73,13.7,13.71,132294.0,11.3837,11.4004,11.3754,11.3837,132294.0
2021-06-22 15:25:00,13.7,13.71,13.69,13.69,51076.0,11.3754,11.3837,11.3671,11.3671,51076.0
2021-06-22 15:30:00,13.7,13.71,13.68,13.69,145564.0,11.3754,11.3837,11.3588,11.3671,145564.0
2021-06-22 15:35:00,13.69,13.7,13.67,13.68,254964.0,11.3671,11.3754,11.3505,11.3588,254964.0
2021-06-22 15:40:00,13.68,13.69,13.67,13.67,236894.0,11.3588,11.3671,11.3505,11.3505,236894.0
2021-06-22 15:45:00,13.68,13.68,13.66,13.68,149237.0,11.3588,11.3588,11.3422,11.3588,149237.0
2021-06-22 15:50:00,13.67,13.7,13.66,13.7,1246150.0,11.3505,11.3754,11.3422,11.3754,1246150.0
2021-06-22 15:55:00,13.7,13.7,13.67,13.69,1204841.0,11.3754,11.3754,11.3505,11.3671,1204841.0
2021-06-23 09:30:00,13.82,13.97,13.82,13.86,904474.0,11.4751,11.5996,11.4751,11.5083,904474.0
2021-06-23 09:35:00,13.86,13.93,13.84,13.91,904600.0,11.5083,11.5664,11.4917,11.5498,904600.0
2021-06-23 09:40:00,13.91,13.97,13.88,13.94,312383.0,11.5498,11.5996,11.5249,11.5747,312383.0
2021-06-23 09:45:00,13.95,14.04,13.94,14.01,513404.0,11.583,11.6578,11.5747,11.6328,513404.0
2021-06-23 09:50:00,14.01,14.02,13.97,13.98,293155.0,11.6328,11.6411,11.5996,11.6079,293155.0
2021-06-23 09:55:00,13.98,13.98,13.94,13.95,255021.0,11.6079,11.6079,11.5747,11.583,255021.0
2021-06-23 10:00:00,13.95,13.96,13.9,13.95,356884.0,11.583,11.5913,11.5415,11.583,356884.0
2021-06-23 10:05:00,13.95,13.97,13.94,13.96,221020.0,11.583,11.5996,11.5747,11.5913,221020.0
2021-06-23 10:10:00,13.96,13.99,13.95,13.97,177049.0,11.5913,11.6162,11.583,11.5996,177049.0
2021-06-23 10:15:00,13.97,14.0,13.95,14.0,159280.0,11.5996,11.6245,11.583,11.6245,159280.0
2021-06-23 10:20:00,14.0,14.01,13.97,13.98,153159.0,11.6245,11.6328,11.5996,11.6079,153159.0
2021-06-23 10:25:00,13.98,13.99,13.95,13.95,131591.0,11.6079,11.6162,11.583,11.583,131591.0
2021-06-23 10:30:00,13.96,13.98,13.94,13.95,189152.0,11.5913,11.6079,11.5747,11.583,189152.0
2021-06-23 10:35:00,13.94,13.96,13.91,13.93,308049.0,11.5747,11.5913,11.5498,11.5664,308049.0
2021-06-23 10:40:00,13.93,13.94,13.91,13.92,80131.0,11.5664,11.5747,11.5498,11.5581,80131.0
2021-06-23 10:45:00,13.92,13.92,13.88,13.89,120165.0,11.5581,11.5581,11.5249,11.5332,120165.0
2021-06-23 10:50:00,13.88,13.9,13.87,13.89,399737.0,11.5249,11.5415,11.5166,11.5332,399737.0
2021-06-23 10:55:00,13.9,13.97,13.9,13.96,248780.0,11.5415,11.5996,11.5415,11.5913,248780.0
2021-06-23 11:00:00,13.96,13.99,13.95,13.96,226148.0,11.5913,11.6162,11.583,11.5913,226148.0
2021-06-23 11:05:00,13.96,13.97,13.94,13.96,128160.0,11.5913,11.5996,11.5747,11.5913,128160.0
2021-06-23 11:10:00,13.96,13.97,13.93,13.95,152369.0,11.5913,11.5996,11.5664,11.583,152369.0
2021-06-23 11:15:00,13.94,13.96,13.93,13.94,71966.0,11.5747,11.5913,11.5664,11.5747,71966.0
2021-06-23 11:20:00,13.94,13.96,13.93,13.94,70597.0,11.5747,11.5913,11.5664,11.5747,70597.0
2021-06-23 11:25:00,13.94,13.95,13.92,13.92,139593.0,11.5747,11.583,11.5581,11.5581,139593.0
2021-06-23 11:30:00,13.92,13.93,13.88,13.88,142843.0,11.5581,11.5664,11.5249,11.5249,142843.0
2021-06-23 11:35:00,13.88,13.89,13.86,13.87,137652.0,11.5249,11.5332,11.5083,11.5166,137652.0
2021-06-23 11:40:00,13.87,13.89,13.86,13.87,87953.0,11.5166,11.5332,11.5083,11.5166,87953.0
2021-06-23 11:45:00,13.88,13.89,13.86,13.88,86848.0,11.5249,11.5332,11.5083,11.5249,86848.0
2021-06-23 11:50:00,13.88,13.89,13.86,13.88,176540.0,11.5249,11.5332,11.5083,11.5249,176540.0
2021-06-23 11:55:00,13.88,13.89,13.86,13.88,168945.0,11.5249,11.5332,11.5083,11.5249,168945.0
2021-06-23 12:00:00,13.87,13.89,13.87,13.88,82347.0,11.5166,11.5332,11.5166,11.5249,82347.0
2021-06-23 12:05:00,13.88,13.89,13.86,13.88,125534.0,11.5249,11.5332,11.5083,11.5249,125534.0
2021-06-23 12:10:00,13.89,13.93,13.88,13.93,153046.0,11.5332,11.5664,11.5249,11.5664,153046.0
2021-06-23 12:15:00,13.92,13.95,13.92,13.95,183887.0,11.5581,11.583,11.5581,11.583,183887.0
2021-06-23 12:20:00,13.95,13.97,13.94,13.97,145954.0,11.583,11.5996,11.5747,11.5996,145954.0
2021-06-23 12:25:00,13.97,13.97,13.95,13.96,212897.0,11.5996,11.5996,11.583,11.5913,212897.0
2021-06-23 12:30:00,13.96,13.97,13.95,13.96,145783.0,11.5913,11.5996,11.583,11.5913,145783.0
2021-06-23 12:35:00,13.96,13.97,13.95,13.96,142256.0,11.5913,11.5996,11.583,11.5913,142256.0
2021-06-23 12:40:00,13.96,13.97,13.95,13.97,144627.0,11.5913,11.5996,11.583,11.5996,144627.0
2021-06-23 12:45:00,13.96,13.97,13.95,13.96,104241.0,11.5913,11.5996,11.583,11.5913,104241.0
2021-06-23 12:50:00,13.96,13.98,13.96,13.97,143560.0,11.5913,11.6079,11.5913,11.5996,143560.0
2021-06-23 12:55:00,13.97,13.98,13.96,13.98,92717.0,11.5996,11.6079,11.5913,11.6079,92717.0
2021-06-23 13:00:00,13.98,13.99,13.98,13.98,102702.0,11.6079,11.6162,11.6079,11.6079,102702.0
2021-06-23 13:05:00,13.99,14.02,13.98,14.01,149816.0,11.6162,11.6411,11.6079,11.6328,149816.0
2021-06-23 13:10:00,14.01,14.01,14.0,14.01,54715.0,11.6328,11.6328,11.6245,11.6328,54715.0
2021-06-23 13:15:00,14.01,14.02,13.98,13.99,104672.0,11.6328,11.6411,11.6079,11.6162,104672.0
2021-06-23 13:20:00,13.99,14.0,13.98,13.99,56205.0,11.6162,11.6245,11.6079,11.6162,56205.0
2021-06-23 13:25:00,13.99,14.0,13.98,13.99,74633.0,11.6162,11.6245,11.6079,11.6162,74633.0
2021-06-23 13:30:00,13.99,14.0,13.97,14.0,102404.0,11.6162,11.6245,11.5996,11.6245,102404.0
2021-06-23 13:35:00,14.0,14.01,13.99,14.0,47678.0,11.6245,11.6328,11.6162,11.6245,47678.0
2021-06-23 13:40:00,14.0,14.01,13.97,13.99,88498.0,11.6245,11.6328,11.5996,11.6162,88498.0
2021-06-23 13:45:00,13.99,14.0,13.98,13.99,48567.0,11.6162,11.6245,11.6079,11.6162,48567.0
2021-06-23 13:50:00,13.99,14.0,13.98,14.0,44921.0,11.6162,11.6245,11.6079,11.6245,44921.0
2021-06-23 13:55:00,14.0,14.0,13.99,14.0,33655.0,11.6245,11.6245,11.6162,11.6245,33655.0
2021-06-23 14:00:00,13.99,14.0,13.97,13.98,138434.0,11.6162,11.6245,11.5996,11.6079,138434.0
2021-06-23 14:05:00,13.98,13.99,13.97,13.99,122901.0,11.6079,11.6162,11.5996,11.6162,122901.0
2021-06-23 14:10:00,13.98,14.01,13.98,14.01,104815.0,11.6079,11.6328,11.6079,11.6328,104815.0
2021-06-23 14:15:00,14.01,14.01,14.0,14.01,149953.0,11.6328,11.6328,11.6245,11.6328,149953.0
2021-06-23 14:20:00,14.01,14.02,14.0,14.01,268210.0,11.6328,11.6411,11.6245,11.6328,268210.0
2021-06-23 14:25:00,14.02,14.03,14.01,14.02,162160.0,11.6411,11.6495,11.6328,11.6411,162160.0
2021-06-23 14:30:00,14.02,14.03,14.0,14.01,162565.0,11.6411,11.6495,11.6245,11.6328,162565.0
2021-06-23 14:35:00,14.01,14.01,13.99,14.0,79009.0,11.6328,11.6328,11.6162,11.6245,79009.0
2021-06-23 14:40:00,14.0,14.01,13.99,14.0,174997.0,11.6245,11.6328,11.6162,11.6245,174997.0
2021-06-23 14:45:00,14.0,14.0,13.97,13.97,77918.0,11.6245,11.6245,11.5996,11.5996,77918.0
2021-06-23 14:50:00,13.98,13.99,13.97,13.99,94009.0,11.6079,11.6162,11.5996,11.6162,94009.0
2021-06-23 14:55:00,13.98,14.0,13.98,13.98,130694.0,11.6079,11.6245,11.6079,11.6079,130694.0
2021-06-23 15:00:00,13.98,13.99,13.96,13.96,141155.0,11.6079,11.6162,11.5913,11.5913,141155.0
2021-06-23 15:05:00,13.97,13.97,13.94,13.96,189799.0,11.5996,11.5996,11.5747,11.5913,189799.0
2021-06-23 15:10:00,13.96,13.97,13.95,13.96,111099.0,11.5913,11.5996,11.583,11.5913,111099.0
2021-06-23 15:15:00,13.97,13.97,13.95,13.97,111470.0,11.5996,11.5996,11.583,11.5996,111470.0
2021-06-23 15:20:00,13.96,13.98,13.96,13.98,116020.0,11.5913,11.6079,11.5913,11.6079,116020.0
2021-06-23 15:25:00,13.97,13.99,13.97,13.97,130435.0,11.5996,11.6162,11.5996,11.5996,130435.0
2021-06-23 15:30:00,13.97,13.98,13.94,13.95,177953.0,11.5996,11.6079,11.5747,11.583,177953.0
2021-06-23 15:35:00,13.95,13.96,13.93,13.94,297351.0,11.583,11.5913,11.5664,11.5747,297351.0
2021-06-23 15:40:00,13.94,13.96,13.93,13.94,232591.0,11.5747,11.5913,11.5664,11.5747,232591.0
2021-06-23 15:45:00,13.94,13.95,13.91,13.92,682779.0,11.5747,11.583,11.5498,11.5581,682779.0
2021-06-23 15:50:00,13.91,13.92,13.87,13.9,509138.0,11.5498,11.5581,11.5166,11.5415,509138.0
2021-06-23 15:55:00,13.89,13.9,13.87,13.87,600713.0,11.5332,11.5415,11.5166,11.5166,600713.0
2021-06-24 09:30:00,13.92,13.98,13.84,13.9,825837.0,11.5581,11.6079,11.4917,11.5415,825837.0
2021-06-24 09:35:00,13.91,13.92,13.86,13.88,570741.0,11.5498,11.5581,11.5083,11.5249,570741.0
2021-06-24 09:40:00,13.88,13.98,13.88,13.95,344783.0,11.5249,11.6079,11.5249,11.583,344783.0
2021-06-24 09:45:00,13.96,14.04,13.94,13.99,764736.0,11.5913,11.6578,11.5747,11.6162,764736.0
2021-06-24 09:50:00,13.99,14.0,13.94,14.0,243707.0,11.6162,11.6245,11.5747,11.6245,243707.0
2021-06-24 09:55:00,14.0,14.0,13.95,13.96,209990.0,11.6245,11.6245,11.583,11.5913,209990.0
2021-06-24 10:00:00,13.96,13.99,13.94,13.98,236015.0,11.5913,11.6162,11.5747,11.6079,236015.0
2021-06-24 10:05:00,13.98,13.99,13.94,13.96,231236.0,11.6079,11.6162,11.5747,11.5913,231236.0
2021-06-24 10:10:00,13.96,14.01,13.96,14.0,157188.0,11.5913,11.6328,11.5913,11.6245,157188.0
2021-06-24 10:15:00,14.0,14.02,13.98,14.01,138599.0,11.6245,11.6411,11.6079,11.6328,138599.0
2021-06-24 10:20:00,14.01,14.07,14.0,14.06,232157.0,11.6328,11.6827,11.6245,11.6744,232157.0
2021-06-24 10:25:00,14.06,14.08,14.04,14.05,360676.0,11.6744,11.691,11.6578,11.6661,360676.0
2021-06-24 10:30:00,14.04,14.05,14.01,14.03,164474.0,11.6578,11.6661,11.6328,11.6495,164474.0
2021-06-24 10:35:00,14.03,14.03,13.99,14.03,233607.0,11.6495,11.6495,11.6162,11.6495,233607.0
2021-06-24 10:40:00,14.02,14.04,14.01,14.03,250150.0,11.6411,11.6578,11.6328,11.6495,250150.0
2021-06-24 10:45:00,14.03,14.05,14.02,14.04,158885.0,11.6495,11.6661,11.6411,11.6578,158885.0
2021-06-24 10:50:00,14.05,14.06,14.02,14.04,113010.0,11.6661,11.6744,11.6411,11.6578,113010.0
2021-06-24 10:55:00,14.03,14.04,14.01,14.04,153790.0,11.6495,11.6578,11.6328,11.6578,153790.0
2021-06-24 11:00:00,14.04,14.08,14.03,14.07,188610.0,11.6578,11.691,11.6495,11.6827,188610.0
2021-06-24 11:05:00,14.06,14.07,14.05,14.07,213242.0,11.6744,11.6827,11.6661,11.6827,213242.0
2021-06-24 11:10:00,14.07,14.11,14.06,14.1,165746.0,11.6827,11.7159,11.6744,11.7076,165746.0
2021-06-24 11:15:00,14.1,14.1,14.08,14.1,75604.0,11.7076,11.7076,11.691,11.7076,75604.0
2021-06-24 11:20:00,14.1,14.12,14.09,14.11,175226.0,11.7076,11.7242,11.6993,11.7159,175226.0
2021-06-24 11:25:00,14.1,14.11,14.07,14.09,235668.0,11.7076,11.7159,11.6827,11.6993,235668.0
2021-06-24 11:30:00,14.08,14.11,14.07,14.11,150718.0,11.691,11.7159,11.6827,11.7159,150718.0
2021-06-24 11:35:00,14.11,14.13,14.09,14.12,215778.0,11.7159,11.7325,11.6993,11.7242,215778.0
2021-06-24 11:40:00,14.12,14.13,14.1,14.11,124557.0,11.7242,11.7325,11.7076,11.7159,124557.0
2021-06-24 11:45:00,14.11,14.12,14.08,14.09,104245.0,11.7159,11.7242,11.691,11.6993,104245.0
2021-06-24 11:50:00,14.09,14.09,14.08,14.08,31592.0,11.6993,11.6993,11.691,11.691,31592.0
2021-06-24 11:55:00,14.09,14.1,14.05,14.07,92897.0,11.6993,11.7076,11.6661,11.6827,92897.0
2021-06-24 12:00:00,14.07,14.07,14.04,14.05,54543.0,11.6827,11.6827,11.6578,11.6661,54543.0
2021-06-24 12:05:00,14.06,14.06,14.03,14.04,42762.0,11.6744,11.6744,11.6495,11.6578,42762.0
2021-06-24 12:10:00,14.04,14.04,13.99,14.0,93872.0,11.6578,11.6578,11.6162,11.6245,93872.0
2021-06-24 12:15:00,14.0,14.02,13.99,14.01,88061.0,11.6245,11.6411,11.6162,11.6328,88061.0
2021-06-24 12:20:00,14.02,14.05,14.01,14.04,114332.0,11.6411,11.6661,11.6328,11.6578,114332.0
2021-06-24 12:25:00,14.04,14.07,14.04,14.07,148966.0,11.6578,11.6827,11.6578,11.6827,148966.0
2021-06-24 12:30:00,14.07,14.08,14.05,14.07,141107.0,11.6827,11.691,11.6661,11.6827,141107.0
2021-06-24 12:35:00,14.07,14.08,14.06,14.08,77207.0,11.6827,11.691,11.6744,11.691,77207.0
2021-06-24 12:40:00,14.08,14.1,14.07,14.09,81932.0,11.691,11.7076,11.6827,11.6993,81932.0
2021-06-24 12:45:00,14.09,14.13,14.08,14.12,80348.0,11.6993,11.7325,11.691,11.7242,80348.0
2021-06-24 12:50:00,14.12,14.13,14.1,14.12,199014.0,11.7242,11.7325,11.7076,11.7242,199014.0
2021-06-24 12:55:00,14.12,14.12,14.11,14.12,67723.0,11.7242,11.7242,11.7159,11.7242,67723.0
2021-06-24 13:00:00,14.12,14.12,14.1,14.12,56116.0,11.7242,11.7242,11.7076,11.7242,56116.0
2021-06-24 13:05:00,14.12,14.15,14.11,14.15,168632.0,11.7242,11.7491,11.7159,11.7491,168632.0
2021-06-24 13:10:00,14.15,14.16,14.13,14.15,66479.0,11.7491,11.7574,11.7325,11.7491,66479.0
2021-06-24 13:15:00,14.15,14.15,14.13,14.13,107650.0,11.7491,11.7491,11.7325,11.7325,107650.0
2021-06-24 13:20:00,14.14,14.15,14.1,14.12,99928.0,11.7408,11.7491,11.7076,11.7242,99928.0
2021-06-24 13:25:00,14.11,14.12,14.09,14.1,130969.0,11.7159,11.7242,11.6993,11.7076,130969.0
2021-06-24 13:30:00,14.1,14.13,14.1,14.12,108682.0,11.7076,11.7325,11.7076,11.7242,108682.0
2021-06-24 13:35:00,14.13,14.16,14.12,14.15,123274.0,11.7325,11.7574,11.7242,11.7491,123274.0
2021-06-24 13:40:00,14.16,14.16,14.14,14.15,64300.0,11.7574,11.7574,11.7408,11.7491,64300.0
2021-06-24 13:45:00,14.15,14.16,14.14,14.15,79759.0,11.7491,11.7574,11.7408,11.7491,79759.0
2021-06-24 13:50:00,14.15,14.16,14.13,14.13,124514.0,11.7491,11.7574,11.7325,11.7325,124514.0
2021-06-24 13:55:00,14.13,14.16,14.13,14.16,96129.0,11.7325,11.7574,11.7325,11.7574,96129.0
2021-06-24 14:00:00,14.15,14.16,14.15,14.16,68299.0,11.7491,11.7574,11.7491,11.7574,68299.0
2021-06-24 14:05:00,14.16,14.18,14.15,14.17,240813.0,11.7574,11.774,11.7491,11.7657,240813.0
2021-06-24 14:10:00,14.17,14.18,14.16,14.18,132546.0,11.7657,11.774,11.7574,11.774,132546.0
2021-06-24 14:15:00,14.18,14.18,14.17,14.18,67769.0,11.774,11.774,11.7657,11.774,67769.0
2021-06-24 14:20:00,14.18,14.19,14.17,14.19,129308.0,11.774,11.7823,11.7657,11.7823,129308.0
2021-06-24 14:25:00,14.19,14.19,14.18,14.19,52955.0,11.7823,11.7823,11.774,11.7823,52955.0
2021-06-24 14:30:00,14.19,14.19,14.18,14.19,31504.0,11.7823,11.7823,11.774,11.7823,31504.0
2021-06-24 14:35:00,14.19,14.22,14.19,14.21,119014.0,11.7823,11.8072,11.7823,11.7989,119014.0
2021-06-24 14:40:00,14.21,14.22,14.19,14.2,176524.0,11.7989,11.8072,11.7823,11.7906,176524.0
2021-06-24 14:45:00,14.2,14.21,14.19,14.2,298942.0,11.7906,11.7989,11.7823,11.7906,298942.0
2021-06-24 14:50:00,14.2,14.21,14.19,14.21,218229.0,11.7906,11.7989,11.7823,11.7989,218229.0
2021-06-24 14:55:00,14.21,14.21,14.19,14.19,192854.0,11.7989,11.7989,11.7823,11.7823,192854.0
2021-06-24 15:00:00,14.2,14.21,14.19,14.21,65837.0,11.7906,11.7989,11.7823,11.7989,65837.0
2021-06-24 15:05:00,14.21,14.22,14.2,14.2,129756.0,11.7989,11.8072,11.7906,11.7906,129756.0
2021-06-24 15:10:00,14.2,14.23,14.19,14.23,225208.0,11.7906,11.8155,11.7823,11.8155,225208.0
2021-06-24 15:15:00,14.23,14.23,14.21,14.23,96071.0,11.8155,11.8155,11.7989,11.8155,96071.0
2021-06-24 15:20:00,14.23,14.23,14.2,14.21,74138.0,11.8155,11.8155,11.7906,11.7989,74138.0
2021-06-24 15:25:00,14.21,14.22,14.19,14.21,230564.0,11.7989,11.8072,11.7823,11.7989,230564.0
2021-06-24 15:30:00,14.21,14.21,14.19,14.21,75691.0,11.7989,11.7989,11.7823,11.7989,75691.0
2021-06-24 15:35:00,14.21,14.22,14.19,14.21,294462.0,11.7989,11.8072,11.7823,11.7989,294462.0
2021-06-24 15:40:00,14.21,14.21,14.19,14.2,290713.0,11.7989,11.7989,11.7823,11.7906,290713.0
2021-06-24 15:45:00,14.2,14.23,14.19,14.23,544306.0,11.7906,11.8155,11.7823,11.8155,544306.0
2021-06-24 15:50:00,14.23,14.27,14.21,14.21,1005579.0,11.8155,11.8487,11.7989,11.7989,1005579.0
2021-06-24 15:55:00,14.21,14.23,14.17,14.21,1401142.0,11.7989,11.8155,11.7657,11.7989,1401142.0
2021-06-25 09:30:00,14.29,14.37,14.24,14.24,466499.0,11.8653,11.9318,11.8238,11.8238,466499.0
2021-06-25 09:35:00,14.25,14.27,14.22,14.25,224100.0,11.8321,11.8487,11.8072,11.8321,224100.0
2021-06-25 09:40:00,14.25,14.33,14.24,14.32,274466.0,11.8321,11.8985,11.8238,11.8902,274466.0
2021-06-25 09:45:00,14.31,14.37,14.3,14.36,186483.0,11.8819,11.9318,11.8736,11.9235,186483.0
2021-06-25 09:50:00,14.36,14.42,14.35,14.39,267739.0,11.9235,11.9733,11.9152,11.9484,267739.0
2021-06-25 09:55:00,14.39,14.43,14.38,14.39,193376.0,11.9484,11.9816,11.9401,11.9484,193376.0
2021-06-25 10:00:00,14.39,14.39,14.32,14.34,225951.0,11.9484,11.9484,11.8902,11.9069,225951.0
2021-06-25 10:05:00,14.35,14.38,14.34,14.38,151979.0,11.9152,11.9401,11.9069,11.9401,151979.0
2021-06-25 10:10:00,14.37,14.42,14.37,14.41,124307.0,11.9318,11.9733,11.9318,11.965,124307.0
2021-06-25 10:15:00,14.4,14.41,14.37,14.39,397360.0,11.9567,11.965,11.9318,11.9484,397360.0
2021-06-25 10:20:00,14.39,14.39,14.32,14.33,175669.0,11.9484,11.9484,11.8902,11.8985,175669.0
2021-06-25 10:25:00,14.32,14.33,14.26,14.28,208654.0,11.8902,11.8985,11.8404,11.857,208654.0
2021-06-25 10:30:00,14.27,14.3,14.26,14.27,256626.0,11.8487,11.8736,11.8404,11.8487,256626.0
2021-06-25 10:35:00,14.27,14.3,14.26,14.29,188112.0,11.8487,11.8736,11.8404,11.8653,188112.0
2021-06-25 10:40:00,14.28,14.29,14.24,14.25,213397.0,11.857,11.8653,11.8238,11.8321,213397.0
2021-06-25 10:45:00,14.25,14.29,14.24,14.27,81739.0,11.8321,11.8653,11.8238,11.8487,81739.0
2021-06-25 10:50:00,14.28,14.29,14.27,14.28,76232.0,11.857,11.8653,11.8487,11.857,76232.0
2021-06-25 10:55:00,14.28,14.3,14.25,14.28,157467.0,11.857,11.8736,11.8321,11.857,157467.0
2021-06-25 11:00:00,14.27,14.33,14.27,14.32,90713.0,11.8487,11.8985,11.8487,11.8902,90713.0
2021-06-25 11:05:00,14.32,14.35,14.3,14.34,194082.0,11.8902,11.9152,11.8736,11.9069,194082.0
2021-06-25 11:10:00,14.34,14.34,14.32,14.32,110633.0,11.9069,11.9069,11.8902,11.8902,110633.0
2021-06-25 11:15:00,14.32,14.35,14.32,14.34,70584.0,11.8902,11.9152,11.8902,11.9069,70584.0
2021-06-25 11:20:00,14.34,14.36,14.33,14.35,125302.0,11.9069,11.9235,11.8985,11.9152,125302.0
2021-06-25 11:25:00,14.36,14.36,14.35,14.35,61108.0,11.9235,11.9235,11.9152,11.9152,61108.0
2021-06-25 11:30:00,14.35,14.36,14.33,14.35,70655.0,11.9152,11.9235,11.8985,11.9152,70655.0
2021-06-25 11:35:00,14.34,14.37,14.34,14.36,60714.0,11.9069,11.9318,11.9069,11.9235,60714.0
2021-06-25 11:40:00,14.36,14.37,14.35,14.36,66349.0,11.9235,11.9318,11.9152,11.9235,66349.0
2021-06-25 11:45:00,14.36,14.37,14.35,14.37,158733.0,11.9235,11.9318,11.9152,11.9318,158733.0
2021-06-25 11:50:00,14.36,14.37,14.35,14.37,107336.0,11.9235,11.9318,11.9152,11.9318,107336.0
2021-06-25 11:55:00,14.37,14.39,14.36,14.38,110939.0,11.9318,11.9484,11.9235,11.9401,110939.0
2021-06-25 12:00:00,14.39,14.41,14.38,14.41,85281.0,11.9484,11.965,11.9401,11.965,85281.0
2021-06-25 12:05:00,14.41,14.42,14.4,14.41,75767.0,11.965,11.9733,11.9567,11.965,75767.0
2021-06-25 12:10:00,14.42,14.42,14.39,14.4,109184.0,11.9733,11.9733,11.9484,11.9567,109184.0
2021-06-25 12:15:00,14.4,14.4,14.38,14.4,79704.0,11.9567,11.9567,11.9401,11.9567,79704.0
2021-06-25 12:20:00,14.4,14.41,14.39,14.4,199274.0,11.9567,11.965,11.9484,11.9567,199274.0
2021-06-25 12:25:00,14.4,14.41,14.39,14.4,143893.0,11.9567,11.965,11.9484,11.9567,143893.0
2021-06-25 12:30:00,14.4,14.41,14.39,14.4,155826.0,11.9567,11.965,11.9484,11.9567,155826.0
2021-06-25 12:35:00,14.4,14.41,14.39,14.4,77099.0,11.9567,11.965,11.9484,11.9567,77099.0
2021-06-25 12:40:00,14.39,14.42,14.39,14.41,186057.0,11.9484,11.9733,11.9484,11.965,186057.0
2021-06-25 12:45:00,14.41,14.43,14.4,14.43,515951.0,11.965,11.9816,11.9567,11.9816,515951.0
2021-06-25 12:50:00,14.43,14.44,14.42,14.44,168471.0,11.9816,11.9899,11.9733,11.9899,168471.0
2021-06-25 12:55:00,14.44,14.46,14.43,14.45,135215.0,11.9899,12.0065,11.9816,11.9982,135215.0
2021-06-25 13:00:00,14.46,14.46,14.43,14.44,174947.0,12.0065,12.0065,11.9816,11.9899,174947.0
2021-06-25 13:05:00,14.44,14.46,14.44,14.45,128935.0,11.9899,12.0065,11.9899,11.9982,128935.0
2021-06-25 13:10:00,14.45,14.45,14.43,14.44,92147.0,11.9982,11.9982,11.9816,11.9899,92147.0
2021-06-25 13:15:00,14.44,14.46,14.43,14.45,134111.0,11.9899,12.0065,11.9816,11.9982,134111.0
2021-06-25 13:20:00,14.45,14.45,14.44,14.45,87430.0,11.9982,11.9982,11.9899,11.9982,87430.0
2021-06-25 13:25:00,14.45,14.46,14.44,14.45,186921.0,11.9982,12.0065,11.9899,11.9982,186921.0
2021-06-25 13:30:00,14.45,14.47,14.44,14.46,159874.0,11.9982,12.0148,11.9899,12.0065,159874.0
2021-06-25 13:35:00,14.46,14.48,14.46,14.48,78652.0,12.0065,12.0231,12.0065,12.0231,78652.0
2021-06-25 13:40:00,14.48,14.5,14.47,14.5,126853.0,12.0231,12.0397,12.0148,12.0397,126853.0
2021-06-25 13:45:00,14.5,14.51,14.49,14.5,168329.0,12.0397,12.048,12.0314,12.0397,168329.0
2021-06-25 13:50:00,14.51,14.52,14.5,14.52,143719.0,12.048,12.0563,12.0397,12.0563,143719.0
2021-06-25 13:55:00,14.52,14.52,14.51,14.51,67298.0,12.0563,12.0563,12.048,12.048,67298.0
2021-06-25 14:00:00,14.51,14.54,14.51,14.54,138869.0,12.048,12.0729,12.048,12.0729,138869.0
2021-06-25 14:05:00,14.53,14.54,14.5,14.51,166550.0,12.0646,12.0729,12.0397,12.048,166550.0
2021-06-25 14:10:00,14.51,14.52,14.5,14.52,80962.0,12.048,12.0563,12.0397,12.0563,80962.0
2021-06-25 14:15:00,14.52,14.52,14.51,14.52,128639.0,12.0563,12.0563,12.048,12.0563,128639.0
2021-06-25 14:20:00,14.52,14.53,14.51,14.53,175417.0,12.0563,12.0646,12.048,12.0646,175417.0
2021-06-25 14:25:00,14.53,14.54,14.52,14.54,85940.0,12.0646,12.0729,12.0563,12.0729,85940.0
2021-06-25 14:30:00,14.54,14.55,14.53,14.54,206332.0,12.0729,12.0812,12.0646,12.0729,206332.0
2021-06-25 14:35:00,14.54,14.54,14.53,14.54,64220.0,12.0729,12.0729,12.0646,12.0729,64220.0
2021-06-25 14:40:00,14.54,14.56,14.51,14.53,293322.0,12.0729,12.0895,12.048,12.0646,293322.0
2021-06-25 14:45:00,14.53,14.55,14.52,14.54,197170.0,12.0646,12.0812,12.0563,12.0729,197170.0
2021-06-25 14:50:00,14.54,14.55,14.5,14.51,250125.0,12.0729,12.0812,12.0397,12.048,250125.0
2021-06-25 14:55:00,14.51,14.52,14.49,14.52,144408.0,12.048,12.0563,12.0314,12.0563,144408.0
2021-06-25 15:00:00,14.52,14.53,14.51,14.52,151961.0,12.0563,12.0646,12.048,12.0563,151961.0
2021-06-25 15:05:00,14.52,14.53,14.51,14.53,117362.0,12.0563,12.0646,12.048,12.0646,117362.0
2021-06-25 15:10:00,14.53,14.57,14.52,14.56,144701.0,12.0646,12.0978,12.0563,12.0895,144701.0
2021-06-25 15:15:00,14.56,14.57,14.55,14.57,88866.0,12.0895,12.0978,12.0812,12.0978,88866.0
2021-06-25 15:20:00,14.57,14.57,14.55,14.56,230849.0,12.0978,12.0978,12.0812,12.0895,230849.0
2021-06-25 15:25:00,14.56,14.57,14.55,14.57,193028.0,12.0895,12.0978,12.0812,12.0978,193028.0
2021-06-25 15:30:00,14.57,14.58,14.55,14.57,603499.0,12.0978,12.1061,12.0812,12.0978,603499.0
2021-06-25 15:35:00,14.57,14.58,14.55,14.58,455898.0,12.0978,12.1061,12.0812,12.1061,455898.0
2021-06-25 15:40:00,14.58,14.59,14.56,14.58,433769.0,12.1061,12.1144,12.0895,12.1061,433769.0
2021-06-25 15:45:00,14.58,14.62,14.57,14.6,1045693.0,12.1061,12.1393,12.0978,12.1227,1045693.0
2021-06-25 15:50:00,14.59,14.64,14.58,14.61,2195661.0,12.1144,12.1559,12.1061,12.131,2195661.0
2021-06-25 15:55:00,14.6,14.64,14.57,14.63,2907631.0,12.1227,12.1559,12.0978,12.1476,2907631.0
2021-06-28 09:30:00,14.52,14.54,14.36,14.4,707800.0,12.0563,12.0729,11.9235,11.9567,707800.0
2021-06-28 09:35:00,14.41,14.42,14.31,14.32,424963.0,11.965,11.9733,11.8819,11.8902,424963.0
2021-06-28 09:40:00,14.33,14.34,14.27,14.33,384349.0,11.8985,11.9069,11.8487,11.8985,384349.0
2021-06-28 09:45:00,14.33,14.34,14.25,14.29,209681.0,11.8985,11.9069,11.8321,11.8653,209681.0
2021-06-28 09:50:00,14.28,14.32,14.27,14.31,120752.0,11.857,11.8902,11.8487,11.8819,120752.0
2021-06-28 09:55:00,14.3,14.35,14.29,14.33,116903.0,11.8736,11.9152,11.8653,11.8985,116903.0
2021-06-28 10:00:00,14.33,14.34,14.28,14.3,289065.0,11.8985,11.9069,11.857,11.8736,289065.0
2021-06-28 10:05:00,14.29,14.3,14.25,14.26,106035.0,11.8653,11.8736,11.8321,11.8404,106035.0
2021-06-28 10:10:00,14.25,14.26,14.2,14.23,199899.0,11.8321,11.8404,11.7906,11.8155,199899.0
2021-06-28 10:15:00,14.22,14.27,14.21,14.25,83308.0,11.8072,11.8487,11.7989,11.8321,83308.0
2021-06-28 10:20:00,14.24,14.26,14.21,14.26,153765.0,11.8238,11.8404,11.7989,11.8404,153765.0
2021-06-28 10:25:00,14.26,14.28,14.25,14.27,548772.0,11.8404,11.857,11.8321,11.8487,548772.0
2021-06-28 10:30:00,14.26,14.27,14.24,14.27,323646.0,11.8404,11.8487,11.8238,11.8487,323646.0
2021-06-28 10:35:00,14.27,14.28,14.17,14.18,446468.0,11.8487,11.857,11.7657,11.774,446468.0
2021-06-28 10:40:00,14.18,14.24,14.17,14.21,224055.0,11.774,11.8238,11.7657,11.7989,224055.0
2021-06-28 10:45:00,14.21,14.23,14.2,14.22,165978.0,11.7989,11.8155,11.7906,11.8072,165978.0
2021-06-28 10:50:00,14.22,14.27,14.21,14.27,69065.0,11.8072,11.8487,11.7989,11.8487,69065.0
2021-06-28 10:55:00,14.27,14.27,14.25,14.26,96805.0,11.8487,11.8487,11.8321,11.8404,96805.0
2021-06-28 11:00:00,14.26,14.3,14.24,14.28,129261.0,11.8404,11.8736,11.8238,11.857,129261.0
2021-06-28 11:05:00,14.29,14.31,14.28,14.29,155041.0,11.8653,11.8819,11.857,11.8653,155041.0
2021-06-28 11:10:00,14.29,14.3,14.27,14.28,78180.0,11.8653,11.8736,11.8487,11.857,78180.0
2021-06-28 11:15:00,14.28,14.28,14.24,14.26,141072.0,11.857,11.857,11.8238,11.8404,141072.0
2021-06-28 11:20:00,14.25,14.27,14.25,14.26,103609.0,11.8321,11.8487,11.8321,11.8404,103609.0
2021-06-28 11:25:00,14.25,14.27,14.23,14.25,254051.0,11.8321,11.8487,11.8155,11.8321,254051.0
2021-06-28 11:30:00,14.25,14.27,14.23,14.24,179439.0,11.8321,11.8487,11.8155,11.8238,179439.0
2021-06-28 11:35:00,14.24,14.24,14.2,14.23,69633.0,11.8238,11.8238,11.7906,11.8155,69633.0
2021-06-28 11:40:00,14.23,14.23,14.2,14.22,101295.0,11.8155,11.8155,11.7906,11.8072,101295.0
2021-06-28 11:45:00,14.22,14.23,14.2,14.23,198933.0,11.8072,11.8155,11.7906,11.8155,198933.0
2021-06-28 11:50:00,14.23,14.24,14.22,14.23,115148.0,11.8155,11.8238,11.8072,11.8155,115148.0
2021-06-28 11:55:00,14.23,14.26,14.22,14.26,106544.0,11.8155,11.8404,11.8072,11.8404,106544.0
2021-06-28 12:00:00,14.25,14.28,14.25,14.26,63742.0,11.8321,11.857,11.8321,11.8404,63742.0
2021-06-28 12:05:00,14.26,14.27,14.23,14.25,95955.0,11.8404,11.8487,11.8155,11.8321,95955.0
2021-06-28 12:10:00,14.25,14.25,14.21,14.24,202832.0,11.8321,11.8321,11.7989,11.8238,202832.0
2021-06-28 12:15:00,14.23,14.25,14.22,14.23,32632.0,11.8155,11.8321,11.8072,11.8155,32632.0
2021-06-28 12:20:00,14.23,14.23,14.21,14.23,101699.0,11.8155,11.8155,11.7989,11.8155,101699.0
2021-06-28 12:25:00,14.22,14.23,14.2,14.21,74424.0,11.8072,11.8155,11.7906,11.7989,74424.0
2021-06-28 12:30:00,14.21,14.24,14.2,14.23,81263.0,11.7989,11.8238,11.7906,11.8155,81263.0
2021-06-28 12:35:00,14.22,14.23,14.2,14.23,117787.0,11.8072,11.8155,11.7906,11.8155,117787.0
2021-06-28 12:40:00,14.23,14.25,14.21,14.25,66131.0,11.8155,11.8321,11.7989,11.8321,66131.0
2021-06-28 12:45:00,14.25,14.27,14.23,14.25,73743.0,11.8321,11.8487,11.8155,11.8321,73743.0
2021-06-28 12:50:00,14.26,14.26,14.25,14.26,19379.0,11.8404,11.8404,11.8321,11.8404,19379.0
2021-06-28 12:55:00,14.25,14.27,14.24,14.27,56989.0,11.8321,11.8487,11.8238,11.8487,56989.0
2021-06-28 13:00:00,14.26,14.27,14.22,14.23,43382.0,11.8404,11.8487,11.8072,11.8155,43382.0
2021-06-28 13:05:00,14.23,14.25,14.22,14.25,96419.0,11.8155,11.8321,11.8072,11.8321,96419.0
2021-06-28 13:10:00,14.25,14.25,14.21,14.21,64504.0,11.8321,11.8321,11.7989,11.7989,64504.0
2021-06-28 13:15:00,14.21,14.23,14.21,14.23,59168.0,11.7989,11.8155,11.7989,11.8155,59168.0
2021-06-28 13:20:00,14.23,14.24,14.22,14.24,73412.0,11.8155,11.8238,11.8072,11.8238,73412.0
2021-06-28 13:25:00,14.24,14.24,14.22,14.24,387041.0,11.8238,11.8238,11.8072,11.8238,387041.0
2021-06-28 13:30:00,14.24,14.26,14.23,14.26,68688.0,11.8238,11.8404,11.8155,11.8404,68688.0
2021-06-28 13:35:00,14.25,14.29,14.25,14.27,108746.0,11.8321,11.8653,11.8321,11.8487,108746.0
2021-06-28 13:40:00,14.27,14.27,14.25,14.27,47489.0,11.8487,11.8487,11.8321,11.8487,47489.0
2021-06-28 13:45:00,14.26,14.29,14.25,14.29,62607.0,11.8404,11.8653,11.8321,11.8653,62607.0
2021-06-28 13:50:00,14.28,14.28,14.27,14.28,19358.0,11.857,11.857,11.8487,11.857,19358.0
2021-06-28 13:55:00,14.28,14.29,14.26,14.29,67526.0,11.857,11.8653,11.8404,11.8653,67526.0
2021-06-28 14:00:00,14.29,14.31,14.28,14.3,92133.0,11.8653,11.8819,11.857,11.8736,92133.0
2021-06-28 14:05:00,14.31,14.32,14.29,14.31,131710.0,11.8819,11.8902,11.8653,11.8819,131710.0
2021-06-28 14:10:00,14.31,14.31,14.3,14.31,79791.0,11.8819,11.8819,11.8736,11.8819,79791.0
2021-06-28 14:15:00,14.31,14.32,14.3,14.32,115348.0,11.8819,11.8902,11.8736,11.8902,115348.0
2021-06-28 14:20:00,14.32,14.34,14.31,14.34,49982.0,11.8902,11.9069,11.8819,11.9069,49982.0
2021-06-28 14:25:00,14.34,14.34,14.32,14.34,45817.0,11.9069,11.9069,11.8902,11.9069,45817.0
2021-06-28 14:30:00,14.34,14.34,14.32,14.32,62786.0,11.9069,11.9069,11.8902,11.8902,62786.0
2021-06-28 14:35:00,14.32,14.33,14.3,14.32,98705.0,11.8902,11.8985,11.8736,11.8902,98705.0
2021-06-28 14:40:00,14.32,14.33,14.3,14.31,89861.0,11.8902,11.8985,11.8736,11.8819,89861.0
2021-06-28 14:45:00,14.31,14.32,14.3,14.32,85086.0,11.8819,11.8902,11.8736,11.8902,85086.0
2021-06-28 14:50:00,14.32,14.32,14.3,14.31,234518.0,11.8902,11.8902,11.8736,11.8819,234518.0
2021-06-28 14:55:00,14.31,14.32,14.3,14.31,438931.0,11.8819,11.8902,11.8736,11.8819,438931.0
2021-06-28 15:00:00,14.31,14.32,14.28,14.29,114717.0,11.8819,11.8902,11.857,11.8653,114717.0
2021-06-28 15:05:00,14.29,14.29,14.27,14.28,245172.0,11.8653,11.8653,11.8487,11.857,245172.0
2021-06-28 15:10:00,14.28,14.29,14.26,14.28,115680.0,11.857,11.8653,11.8404,11.857,115680.0
2021-06-28 15:15:00,14.28,14.29,14.26,14.27,86243.0,11.857,11.8653,11.8404,11.8487,86243.0
2021-06-28 15:20:00,14.27,14.3,14.27,14.3,178277.0,11.8487,11.8736,11.8487,11.8736,178277.0
2021-06-28 15:25:00,14.29,14.31,14.29,14.29,247076.0,11.8653,11.8819,11.8653,11.8653,247076.0
2021-06-28 15:30:00,14.3,14.31,14.29,14.31,287559.0,11.8736,11.8819,11.8653,11.8819,287559.0
2021-06-28 15:35:00,14.31,14.32,14.29,14.29,543722.0,11.8819,11.8902,11.8653,11.8653,543722.0
2021-06-28 15:40:00,14.3,14.31,14.29,14.29,266943.0,11.8736,11.8819,11.8653,11.8653,266943.0
2021-06-28 15:45:00,14.29,14.31,14.29,14.31,502059.0,11.8653,11.8819,11.8653,11.8819,502059.0
2021-06-28 15:50:00,14.31,14.35,14.31,14.34,635372.0,11.8819,11.9152,11.8819,11.9069,635372.0
2021-06-28 15:55:00,14.35,14.36,14.32,14.33,1841200.0,11.9152,11.9235,11.8902,11.8985,1841200.0
2021-06-29 09:30:00,14.46,14.55,14.42,14.44,649782.0,12.0065,12.0812,11.9733,11.9899,649782.0
2021-06-29 09:35:00,14.44,14.49,14.42,14.45,195738.0,11.9899,12.0314,11.9733,11.9982,195738.0
2021-06-29 09:40:00,14.44,14.45,14.33,14.37,275507.0,11.9899,11.9982,11.8985,11.9318,275507.0
2021-06-29 09:45:00,14.36,14.39,14.33,14.34,181503.0,11.9235,11.9484,11.8985,11.9069,181503.0
2021-06-29 09:50:00,14.34,14.4,14.33,14.36,126029.0,11.9069,11.9567,11.8985,11.9235,126029.0
2021-06-29 09:55:00,14.36,14.38,14.34,14.36,99967.0,11.9235,11.9401,11.9069,11.9235,99967.0
2021-06-29 10:00:00,14.37,14.4,14.33,14.37,158480.0,11.9318,11.9567,11.8985,11.9318,158480.0
2021-06-29 10:05:00,14.37,14.39,14.35,14.36,101888.0,11.9318,11.9484,11.9152,11.9235,101888.0
2021-06-29 10:10:00,14.37,14.38,14.35,14.37,116652.0,11.9318,11.9401,11.9152,11.9318,116652.0
2021-06-29 10:15:00,14.37,14.41,14.36,14.37,76418.0,11.9318,11.965,11.9235,11.9318,76418.0
2021-06-29 10:20:00,14.38,14.4,14.36,14.39,119186.0,11.9401,11.9567,11.9235,11.9484,119186.0
2021-06-29 10:25:00,14.39,14.41,14.38,14.39,132749.0,11.9484,11.965,11.9401,11.9484,132749.0
2021-06-29 10:30:00,14.39,14.43,14.39,14.4,176000.0,11.9484,11.9816,11.9484,11.9567,176000.0
2021-06-29 10:35:00,14.4,14.41,14.34,14.34,105238.0,11.9567,11.965,11.9069,11.9069,105238.0
2021-06-29 10:40:00,14.35,14.35,14.31,14.32,170218.0,11.9152,11.9152,11.8819,11.8902,170218.0
2021-06-29 10:45:00,14.33,14.34,14.29,14.32,126720.0,11.8985,11.9069,11.8653,11.8902,126720.0
2021-06-29 10:50:00,14.32,14.33,14.29,14.32,67672.0,11.8902,11.8985,11.8653,11.8902,67672.0
2021-06-29 10:55:00,14.31,14.32,14.29,14.31,47782.0,11.8819,11.8902,11.8653,11.8819,47782.0
2021-06-29 11:00:00,14.31,14.36,14.3,14.36,85937.0,11.8819,11.9235,11.8736,11.9235,85937.0
2021-06-29 11:05:00,14.35,14.36,14.34,14.36,40754.0,11.9152,11.9235,11.9069,11.9235,40754.0
2021-06-29 11:10:00,14.36,14.38,14.35,14.36,39100.0,11.9235,11.9401,11.9152,11.9235,39100.0
2021-06-29 11:15:00,14.36,14.39,14.35,14.38,79817.0,11.9235,11.9484,11.9152,11.9401,79817.0
2021-06-29 11:20:00,14.38,14.4,14.37,14.39,42269.0,11.9401,11.9567,11.9318,11.9484,42269.0
2021-06-29 11:25:00,14.38,14.39,14.35,14.36,41726.0,11.9401,11.9484,11.9152,11.9235,41726.0
2021-06-29 11:30:00,14.36,14.37,14.34,14.35,64094.0,11.9235,11.9318,11.9069,11.9152,64094.0
2021-06-29 11:35:00,14.35,14.36,14.32,14.33,107645.0,11.9152,11.9235,11.8902,11.8985,107645.0
2021-06-29 11:40:00,14.33,14.34,14.32,14.33,38282.0,11.8985,11.9069,11.8902,11.8985,38282.0
2021-06-29 11:45:00,14.33,14.35,14.31,14.32,96337.0,11.8985,11.9152,11.8819,11.8902,96337.0
2021-06-29 11:50:00,14.32,14.34,14.31,14.33,66246.0,11.8902,11.9069,11.8819,11.8985,66246.0
2021-06-29 11:55:00,14.33,14.36,14.33,14.34,62279.0,11.8985,11.9235,11.8985,11.9069,62279.0
2021-06-29 12:00:00,14.35,14.36,14.33,14.34,58351.0,11.9152,11.9235,11.8985,11.9069,58351.0
2021-06-29 12:05:00,14.34,14.34,14.32,14.32,26169.0,11.9069,11.9069,11.8902,11.8902,26169.0
2021-06-29 12:10:00,14.32,14.34,14.3,14.31,55029.0,11.8902,11.9069,11.8736,11.8819,55029.0
2021-06-29 12:15:00,14.31,14.31,14.29,14.29,113700.0,11.8819,11.8819,11.8653,11.8653,113700.0
2021-06-29 12:20:00,14.29,14.3,14.26,14.27,101600.0,11.8653,11.8736,11.8404,11.8487,101600.0
2021-06-29 12:25:00,14.27,14.27,14.22,14.24,113357.0,11.8487,11.8487,11.8072,11.8238,113357.0
2021-06-29 12:30:00,14.23,14.25,14.21,14.23,75789.0,11.8155,11.8321,11.7989,11.8155,75789.0
2021-06-29 12:35:00,14.22,14.26,14.21,14.25,86881.0,11.8072,11.8404,11.7989,11.8321,86881.0
2021-06-29 12:40:00,14.25,14.27,14.25,14.25,35384.0,11.8321,11.8487,11.8321,11.8321,35384.0
2021-06-29 12:45:00,14.26,14.26,14.24,14.26,38526.0,11.8404,11.8404,11.8238,11.8404,38526.0
2021-06-29 12:50:00,14.25,14.26,14.23,14.24,102370.0,11.8321,11.8404,11.8155,11.8238,102370.0
2021-06-29 12:55:00,14.24,14.24,14.22,14.23,79484.0,11.8238,11.8238,11.8072,11.8155,79484.0
2021-06-29 13:00:00,14.23,14.24,14.21,14.22,55702.0,11.8155,11.8238,11.7989,11.8072,55702.0
2021-06-29 13:05:00,14.22,14.23,14.2,14.21,59745.0,11.8072,11.8155,11.7906,11.7989,59745.0
2021-06-29 13:10:00,14.21,14.22,14.2,14.21,88822.0,11.7989,11.8072,11.7906,11.7989,88822.0
2021-06-29 13:15:00,14.21,14.22,14.21,14.21,36096.0,11.7989,11.8072,11.7989,11.7989,36096.0
2021-06-29 13:20:00,14.21,14.24,14.21,14.24,64100.0,11.7989,11.8238,11.7989,11.8238,64100.0
2021-06-29 13:25:00,14.24,14.25,14.23,14.24,43146.0,11.8238,11.8321,11.8155,11.8238,43146.0
2021-06-29 13:30:00,14.24,14.25,14.22,14.24,73526.0,11.8238,11.8321,11.8072,11.8238,73526.0
2021-06-29 13:35:00,14.24,14.25,14.22,14.23,40609.0,11.8238,11.8321,11.8072,11.8155,40609.0
2021-06-29 13:40:00,14.23,14.24,14.22,14.24,25002.0,11.8155,11.8238,11.8072,11.8238,25002.0
2021-06-29 13:45:00,14.24,14.24,14.22,14.23,57403.0,11.8238,11.8238,11.8072,11.8155,57403.0
2021-06-29 13:50:00,14.22,14.23,14.21,14.23,55888.0,11.8072,11.8155,11.7989,11.8155,55888.0
2021-06-29 13:55:00,14.23,14.24,14.2,14.21,105956.0,11.8155,11.8238,11.7906,11.7989,105956.0
2021-06-29 14:00:00,14.21,14.22,14.18,14.18,158245.0,11.7989,11.8072,11.774,11.774,158245.0
2021-06-29 14:05:00,14.18,14.2,14.18,14.19,141423.0,11.774,11.7906,11.774,11.7823,141423.0
2021-06-29 14:10:00,14.19,14.2,14.17,14.18,123077.0,11.7823,11.7906,11.7657,11.774,123077.0
2021-06-29 14:15:00,14.18,14.19,14.17,14.17,59646.0,11.774,11.7823,11.7657,11.7657,59646.0
2021-06-29 14:20:00,14.18,14.21,14.17,14.2,166307.0,11.774,11.7989,11.7657,11.7906,166307.0
2021-06-29 14:25:00,14.19,14.21,14.19,14.2,65819.0,11.7823,11.7989,11.7823,11.7906,65819.0
2021-06-29 14:30:00,14.21,14.22,14.19,14.21,237169.0,11.7989,11.8072,11.7823,11.7989,237169.0
2021-06-29 14:35:00,14.21,14.21,14.19,14.2,113750.0,11.7989,11.7989,11.7823,11.7906,113750.0
2021-06-29 14:40:00,14.2,14.2,14.18,14.19,250296.0,11.7906,11.7906,11.774,11.7823,250296.0
2021-06-29 14:45:00,14.19,14.19,14.17,14.19,163028.0,11.7823,11.7823,11.7657,11.7823,163028.0
2021-06-29 14:50:00,14.19,14.2,14.18,14.2,110451.0,11.7823,11.7906,11.774,11.7906,110451.0
2021-06-29 14:55:00,14.2,14.21,14.19,14.2,224370.0,11.7906,11.7989,11.7823,11.7906,224370.0
2021-06-29 15:00:00,14.2,14.23,14.19,14.21,109779.0,11.7906,11.8155,11.7823,11.7989,109779.0
2021-06-29 15:05:00,14.22,14.24,14.21,14.23,92931.0,11.8072,11.8238,11.7989,11.8155,92931.0
2021-06-29 15:10:00,14.23,14.27,14.23,14.26,114515.0,11.8155,11.8487,11.8155,11.8404,114515.0
2021-06-29 15:15:00,14.27,14.27,14.24,14.26,129358.0,11.8487,11.8487,11.8238,11.8404,129358.0
2021-06-29 15:20:00,14.26,14.27,14.25,14.26,89010.0,11.8404,11.8487,11.8321,11.8404,89010.0
2021-06-29 15:25:00,14.25,14.26,14.25,14.26,109313.0,11.8321,11.8404,11.8321,11.8404,109313.0
2021-06-29 15:30:00,14.26,14.26,14.24,14.24,207779.0,11.8404,11.8404,11.8238,11.8238,207779.0
2021-06-29 15:35:00,14.24,14.25,14.23,14.25,290107.0,11.8238,11.8321,11.8155,11.8321,290107.0
2021-06-29 15:40:00,14.25,14.25,14.22,14.24,212610.0,11.8321,11.8321,11.8072,11.8238,212610.0
2021-06-29 15:45:00,14.24,14.25,14.23,14.25,249919.0,11.8238,11.8321,11.8155,11.8321,249919.0
2021-06-29 15:50:00,14.25,14.28,14.24,14.28,800985.0,11.8321,11.857,11.8238,11.857,800985.0
2021-06-29 15:55:00,14.28,14.3,14.27,14.28,1299811.0,11.857,11.8736,11.8487,11.857,1299811.0
2021-06-30 09:30:00,14.24,14.31,14.24,14.28,431063.0,11.8238,11.8819,11.8238,11.857,431063.0
2021-06-30 09:35:00,14.29,14.31,14.23,14.27,83371.0,11.8653,11.8819,11.8155,11.8487,83371.0
2021-06-30 09:40:00,14.28,14.35,14.27,14.32,91295.0,11.857,11.9152,11.8487,11.8902,91295.0
2021-06-30 09:45:00,14.33,14.33,14.25,14.28,155777.0,11.8985,11.8985,11.8321,11.857,155777.0
2021-06-30 09:50:00,14.28,14.31,14.27,14.29,100162.0,11.857,11.8819,11.8487,11.8653,100162.0
2021-06-30 09:55:00,14.29,14.3,14.26,14.29,102658.0,11.8653,11.8736,11.8404,11.8653,102658.0
2021-06-30 10:00:00,14.28,14.3,14.23,14.24,107462.0,11.857,11.8736,11.8155,11.8238,107462.0
2021-06-30 10:05:00,14.24,14.27,14.22,14.26,123089.0,11.8238,11.8487,11.8072,11.8404,123089.0
2021-06-30 10:10:00,14.26,14.31,14.25,14.3,133060.0,11.8404,11.8819,11.8321,11.8736,133060.0
2021-06-30 10:15:00,14.31,14.31,14.25,14.27,115287.0,11.8819,11.8819,11.8321,11.8487,115287.0
2021-06-30 10:20:00,14.26,14.29,14.25,14.28,75342.0,11.8404,11.8653,11.8321,11.857,75342.0
2021-06-30 10:25:00,14.28,14.28,14.24,14.26,48469.0,11.857,11.857,11.8238,11.8404,48469.0
2021-06-30 10:30:00,14.26,14.3,14.24,14.29,81075.0,11.8404,11.8736,11.8238,11.8653,81075.0
2021-06-30 10:35:00,14.29,14.3,14.27,14.3,71136.0,11.8653,11.8736,11.8487,11.8736,71136.0
2021-06-30 10:40:00,14.3,14.3,14.26,14.27,60290.0,11.8736,11.8736,11.8404,11.8487,60290.0
2021-06-30 10:45:00,14.28,14.31,14.26,14.3,115972.0,11.857,11.8819,11.8404,11.8736,115972.0
2021-06-30 10:50:00,14.29,14.3,14.25,14.26,42176.0,11.8653,11.8736,11.8321,11.8404,42176.0
2021-06-30 10:55:00,14.25,14.26,14.23,14.25,101758.0,11.8321,11.8404,11.8155,11.8321,101758.0
2021-06-30 11:00:00,14.25,14.25,14.21,14.22,51175.0,11.8321,11.8321,11.7989,11.8072,51175.0
2021-06-30 11:05:00,14.21,14.22,14.19,14.21,72160.0,11.7989,11.8072,11.7823,11.7989,72160.0
2021-06-30 11:10:00,14.2,14.22,14.19,14.21,43205.0,11.7906,11.8072,11.7823,11.7989,43205.0
2021-06-30 11:15:00,14.21,14.22,14.2,14.22,34330.0,11.7989,11.8072,11.7906,11.8072,34330.0
2021-06-30 11:20:00,14.22,14.25,14.21,14.24,175586.0,11.8072,11.8321,11.7989,11.8238,175586.0
2021-06-30 11:25:00,14.23,14.24,14.21,14.21,50633.0,11.8155,11.8238,11.7989,11.7989,50633.0
2021-06-30 11:30:00,14.21,14.23,14.2,14.21,101486.0,11.7989,11.8155,11.7906,11.7989,101486.0
2021-06-30 11:35:00,14.21,14.23,14.2,14.23,57261.0,11.7989,11.8155,11.7906,11.8155,57261.0
2021-06-30 11:40:00,14.22,14.25,14.22,14.24,122291.0,11.8072,11.8321,11.8072,11.8238,122291.0
2021-06-30 11:45:00,14.24,14.25,14.19,14.19,202724.0,11.8238,11.8321,11.7823,11.7823,202724.0
2021-06-30 11:50:00,14.19,14.2,14.17,14.17,162342.0,11.7823,11.7906,11.7657,11.7657,162342.0
2021-06-30 11:55:00,14.18,14.19,14.17,14.18,50363.0,11.774,11.7823,11.7657,11.774,50363.0
2021-06-30 12:00:00,14.18,14.21,14.17,14.2,65132.0,11.774,11.7989,11.7657,11.7906,65132.0
2021-06-30 12:05:00,14.2,14.21,14.19,14.2,91444.0,11.7906,11.7989,11.7823,11.7906,91444.0
2021-06-30 12:10:00,14.2,14.23,14.2,14.21,70187.0,11.7906,11.8155,11.7906,11.7989,70187.0
2021-06-30 12:15:00,14.21,14.22,14.19,14.2,53916.0,11.7989,11.8072,11.7823,11.7906,53916.0
2021-06-30 12:20:00,14.2,14.23,14.19,14.23,43176.0,11.7906,11.8155,11.7823,11.8155,43176.0
2021-06-30 12:25:00,14.23,14.25,14.22,14.24,166021.0,11.8155,11.8321,11.8072,11.8238,166021.0
2021-06-30 12:30:00,14.24,14.26,14.24,14.26,124991.0,11.8238,11.8404,11.8238,11.8404,124991.0
2021-06-30 12:35:00,14.26,14.27,14.25,14.27,146388.0,11.8404,11.8487,11.8321,11.8487,146388.0
2021-06-30 12:40:00,14.27,14.29,14.26,14.29,174708.0,11.8487,11.8653,11.8404,11.8653,174708.0
2021-06-30 12:45:00,14.29,14.3,14.29,14.29,48925.0,11.8653,11.8736,11.8653,11.8653,48925.0
2021-06-30 12:50:00,14.29,14.29,14.25,14.25,191062.0,11.8653,11.8653,11.8321,11.8321,191062.0
2021-06-30 12:55:00,14.25,14.26,14.23,14.24,41162.0,11.8321,11.8404,11.8155,11.8238,41162.0
2021-06-30 13:00:00,14.23,14.23,14.2,14.2,130874.0,11.8155,11.8155,11.7906,11.7906,130874.0
2021-06-30 13:05:00,14.2,14.21,14.19,14.21,106387.0,11.7906,11.7989,11.7823,11.7989,106387.0
2021-06-30 13:10:00,14.2,14.2,14.17,14.18,52550.0,11.7906,11.7906,11.7657,11.774,52550.0
2021-06-30 13:15:00,14.17,14.18,14.15,14.16,111785.0,11.7657,11.774,11.7491,11.7574,111785.0
2021-06-30 13:20:00,14.16,14.18,14.15,14.16,116367.0,11.7574,11.774,11.7491,11.7574,116367.0
2021-06-30 13:25:00,14.16,14.17,14.15,14.16,53929.0,11.7574,11.7657,11.7491,11.7574,53929.0
2021-06-30 13:30:00,14.16,14.17,14.13,14.15,208427.0,11.7574,11.7657,11.7325,11.7491,208427.0
2021-06-30 13:35:00,14.15,14.15,14.13,14.14,57047.0,11.7491,11.7491,11.7325,11.7408,57047.0
2021-06-30 13:40:00,14.13,14.14,14.11,14.13,51904.0,11.7325,11.7408,11.7159,11.7325,51904.0
2021-06-30 13:45:00,14.13,14.15,14.12,14.15,55793.0,11.7325,11.7491,11.7242,11.7491,55793.0
2021-06-30 13:50:00,14.15,14.16,14.14,14.16,77279.0,11.7491,11.7574,11.7408,11.7574,77279.0
2021-06-30 13:55:00,14.16,14.16,14.13,14.14,52242.0,11.7574,11.7574,11.7325,11.7408,52242.0
2021-06-30 14:00:00,14.15,14.16,14.14,14.15,26600.0,11.7491,11.7574,11.7408,11.7491,26600.0
2021-06-30 14:05:00,14.15,14.16,14.14,14.16,33487.0,11.7491,11.7574,11.7408,11.7574,33487.0
2021-06-30 14:10:00,14.16,14.16,14.15,14.16,35835.0,11.7574,11.7574,11.7491,11.7574,35835.0
2021-06-30 14:15:00,14.15,14.17,14.14,14.16,48589.0,11.7491,11.7657,11.7408,11.7574,48589.0
2021-06-30 14:20:00,14.17,14.19,14.16,14.17,88856.0,11.7657,11.7823,11.7574,11.7657,88856.0
2021-06-30 14:25:00,14.17,14.18,14.16,14.16,44264.0,11.7657,11.774,11.7574,11.7574,44264.0
2021-06-30 14:30:00,14.17,14.17,14.16,14.17,42809.0,11.7657,11.7657,11.7574,11.7657,42809.0
2021-06-30 14:35:00,14.17,14.17,14.15,14.17,56707.0,11.7657,11.7657,11.7491,11.7657,56707.0
2021-06-30 14:40:00,14.17,14.18,14.16,14.18,38892.0,11.7657,11.774,11.7574,11.774,38892.0
2021-06-30 14:45:00,14.18,14.19,14.17,14.17,61055.0,11.774,11.7823,11.7657,11.7657,61055.0
2021-06-30 14:50:00,14.17,14.18,14.17,14.18,24128.0,11.7657,11.774,11.7657,11.774,24128.0
2021-06-30 14:55:00,14.18,14.2,14.17,14.19,62799.0,11.774,11.7906,11.7657,11.7823,62799.0
2021-06-30 15:00:00,14.19,14.2,14.18,14.18,61097.0,11.7823,11.7906,11.774,11.774,61097.0
2021-06-30 15:05:00,14.18,14.19,14.16,14.17,106020.0,11.774,11.7823,11.7574,11.7657,106020.0
2021-06-30 15:10:00,14.18,14.18,14.17,14.18,35161.0,11.774,11.774,11.7657,11.774,35161.0
2021-06-30 15:15:00,14.18,14.19,14.17,14.19,79687.0,11.774,11.7823,11.7657,11.7823,79687.0
2021-06-30 15:20:00,14.19,14.21,14.18,14.2,109330.0,11.7823,11.7989,11.774,11.7906,109330.0
2021-06-30 15:25:00,14.2,14.21,14.19,14.19,101293.0,11.7906,11.7989,11.7823,11.7823,101293.0
2021-06-30 15:30:00,14.19,14.19,14.18,14.19,277128.0,11.7823,11.7823,11.774,11.7823,277128.0
2021-06-30 15:35:00,14.19,14.21,14.18,14.21,195394.0,11.7823,11.7989,11.774,11.7989,195394.0
2021-06-30 15:40:00,14.21,14.22,14.19,14.21,318615.0,11.7989,11.8072,11.7823,11.7989,318615.0
2021-06-30 15:45:00,14.21,14.23,14.21,14.21,238810.0,11.7989,11.8155,11.7989,11.7989,238810.0
2021-06-30 15:50:00,14.21,14.29,14.2,14.28,1048303.0,11.7989,11.8653,11.7906,11.857,1048303.0
2021-06-30 15:55:00,14.28,14.3,14.26,14.27,1877932.0,11.857,11.8736,11.8404,11.8487,1877932.0
2021-07-01 09:30:00,14.4,14.5,14.32,14.33,639964.0,11.9567,12.0397,11.8902,11.8985,639964.0
2021-07-01 09:35:00,14.33,14.34,14.25,14.31,231120.0,11.8985,11.9069,11.8321,11.8819,231120.0
2021-07-01 09:40:00,14.31,14.35,14.29,14.33,171389.0,11.8819,11.9152,11.8653,11.8985,171389.0
2021-07-01 09:45:00,14.33,14.35,14.29,14.31,91579.0,11.8985,11.9152,11.8653,11.8819,91579.0
2021-07-01 09:50:00,14.31,14.35,14.28,14.35,111530.0,11.8819,11.9152,11.857,11.9152,111530.0
2021-07-01 09:55:00,14.34,14.34,14.29,14.32,143342.0,11.9069,11.9069,11.8653,11.8902,143342.0
2021-07-01 10:00:00,14.32,14.33,14.29,14.31,90921.0,11.8902,11.8985,11.8653,11.8819,90921.0
2021-07-01 10:05:00,14.31,14.38,14.29,14.37,116663.0,11.8819,11.9401,11.8653,11.9318,116663.0
2021-07-01 10:10:00,14.37,14.41,14.35,14.41,237114.0,11.9318,11.965,11.9152,11.965,237114.0
2021-07-01 10:15:00,14.41,14.47,14.4,14.46,226658.0,11.965,12.0148,11.9567,12.0065,226658.0
2021-07-01 10:20:00,14.46,14.47,14.39,14.4,113466.0,12.0065,12.0148,11.9484,11.9567,113466.0
2021-07-01 10:25:00,14.39,14.41,14.38,14.39,60825.0,11.9484,11.965,11.9401,11.9484,60825.0
2021-07-01 10:30:00,14.39,14.39,14.33,14.33,139548.0,11.9484,11.9484,11.8985,11.8985,139548.0
2021-07-01 10:35:00,14.34,14.35,14.31,14.34,98176.0,11.9069,11.9152,11.8819,11.9069,98176.0
2021-07-01 10:40:00,14.34,14.37,14.32,14.37,97091.0,11.9069,11.9318,11.8902,11.9318,97091.0
2021-07-01 10:45:00,14.37,14.38,14.36,14.37,106928.0,11.9318,11.9401,11.9235,11.9318,106928.0
2021-07-01 10:50:00,14.38,14.39,14.36,14.38,73427.0,11.9401,11.9484,11.9235,11.9401,73427.0
2021-07-01 10:55:00,14.38,14.39,14.32,14.32,91851.0,11.9401,11.9484,11.8902,11.8902,91851.0
2021-07-01 11:00:00,14.33,14.36,14.32,14.35,102051.0,11.8985,11.9235,11.8902,11.9152,102051.0
2021-07-01 11:05:00,14.36,14.4,14.35,14.38,96359.0,11.9235,11.9567,11.9152,11.9401,96359.0
2021-07-01 11:10:00,14.39,14.4,14.37,14.38,61449.0,11.9484,11.9567,11.9318,11.9401,61449.0
2021-07-01 11:15:00,14.38,14.39,14.36,14.38,95712.0,11.9401,11.9484,11.9235,11.9401,95712.0
2021-07-01 11:20:00,14.37,14.39,14.36,14.39,140309.0,11.9318,11.9484,11.9235,11.9484,140309.0
2021-07-01 11:25:00,14.39,14.42,14.38,14.41,135784.0,11.9484,11.9733,11.9401,11.965,135784.0
2021-07-01 11:30:00,14.42,14.43,14.41,14.42,75858.0,11.9733,11.9816,11.965,11.9733,75858.0
2021-07-01 11:35:00,14.41,14.42,14.41,14.42,66970.0,11.965,11.9733,11.965,11.9733,66970.0
2021-07-01 11:40:00,14.42,14.43,14.41,14.43,91482.0,11.9733,11.9816,11.965,11.9816,91482.0
2021-07-01 11:45:00,14.43,14.43,14.41,14.43,94792.0,11.9816,11.9816,11.965,11.9816,94792.0
2021-07-01 11:50:00,14.43,14.44,14.42,14.44,71109.0,11.9816,11.9899,11.9733,11.9899,71109.0
2021-07-01 11:55:00,14.44,14.44,14.4,14.4,124875.0,11.9899,11.9899,11.9567,11.9567,124875.0
2021-07-01 12:00:00,14.4,14.41,14.38,14.4,161695.0,11.9567,11.965,11.9401,11.9567,161695.0
2021-07-01 12:05:00,14.4,14.41,14.38,14.39,105841.0,11.9567,11.965,11.9401,11.9484,105841.0
2021-07-01 12:10:00,14.39,14.4,14.37,14.38,67664.0,11.9484,11.9567,11.9318,11.9401,67664.0
2021-07-01 12:15:00,14.38,14.41,14.38,14.4,40858.0,11.9401,11.965,11.9401,11.9567,40858.0
2021-07-01 12:20:00,14.41,14.42,14.39,14.4,54135.0,11.965,11.9733,11.9484,11.9567,54135.0
2021-07-01 12:25:00,14.4,14.41,14.38,14.4,60926.0,11.9567,11.965,11.9401,11.9567,60926.0
2021-07-01 12:30:00,14.4,14.43,14.39,14.42,59602.0,11.9567,11.9816,11.9484,11.9733,59602.0
2021-07-01 12:35:00,14.43,14.43,14.42,14.43,13187.0,11.9816,11.9816,11.9733,11.9816,13187.0
2021-07-01 12:40:00,14.42,14.44,14.42,14.43,61619.0,11.9733,11.9899,11.9733,11.9816,61619.0
2021-07-01 12:45:00,14.43,14.43,14.41,14.42,34770.0,11.9816,11.9816,11.965,11.9733,34770.0
2021-07-01 12:50:00,14.42,14.42,14.4,14.41,49176.0,11.9733,11.9733,11.9567,11.965,49176.0
2021-07-01 12:55:00,14.41,14.41,14.39,14.4,112496.0,11.965,11.965,11.9484,11.9567,112496.0
2021-07-01 13:00:00,14.41,14.43,14.4,14.42,55259.0,11.965,11.9816,11.9567,11.9733,55259.0
2021-07-01 13:05:00,14.43,14.43,14.42,14.42,11088.0,11.9816,11.9816,11.9733,11.9733,11088.0
2021-07-01 13:10:00,14.42,14.43,14.42,14.42,32216.0,11.9733,11.9816,11.9733,11.9733,32216.0
2021-07-01 13:15:00,14.42,14.44,14.42,14.43,46474.0,11.9733,11.9899,11.9733,11.9816,46474.0
2021-07-01 13:20:00,14.42,14.43,14.41,14.42,43042.0,11.9733,11.9816,11.965,11.9733,43042.0
2021-07-01 13:25:00,14.41,14.42,14.4,14.4,29345.0,11.965,11.9733,11.9567,11.9567,29345.0
2021-07-01 13:30:00,14.41,14.41,14.39,14.4,41408.0,11.965,11.965,11.9484,11.9567,41408.0
2021-07-01 13:35:00,14.4,14.4,14.38,14.38,55089.0,11.9567,11.9567,11.9401,11.9401,55089.0
2021-07-01 13:40:00,14.38,14.39,14.38,14.39,14997.0,11.9401,11.9484,11.9401,11.9484,14997.0
2021-07-01 13:45:00,14.39,14.4,14.38,14.39,78778.0,11.9484,11.9567,11.9401,11.9484,78778.0
2021-07-01 13:50:00,14.39,14.4,14.38,14.4,26722.0,11.9484,11.9567,11.9401,11.9567,26722.0
2021-07-01 13:55:00,14.4,14.41,14.39,14.41,67487.0,11.9567,11.965,11.9484,11.965,67487.0
2021-07-01 14:00:00,14.4,14.41,14.38,14.38,44936.0,11.9567,11.965,11.9401,11.9401,44936.0
2021-07-01 14:05:00,14.38,14.38,14.34,14.35,94979.0,11.9401,11.9401,11.9069,11.9152,94979.0
2021-07-01 14:10:00,14.35,14.36,14.34,14.35,32610.0,11.9152,11.9235,11.9069,11.9152,32610.0
2021-07-01 14:15:00,14.36,14.36,14.35,14.36,15456.0,11.9235,11.9235,11.9152,11.9235,15456.0
2021-07-01 14:20:00,14.36,14.39,14.36,14.38,41892.0,11.9235,11.9484,11.9235,11.9401,41892.0
2021-07-01 14:25:00,14.39,14.41,14.38,14.41,46596.0,11.9484,11.965,11.9401,11.965,46596.0
2021-07-01 14:30:00,14.41,14.42,14.4,14.42,26739.0,11.965,11.9733,11.9567,11.9733,26739.0
2021-07-01 14:35:00,14.41,14.42,14.39,14.4,54132.0,11.965,11.9733,11.9484,11.9567,54132.0
2021-07-01 14:40:00,14.39,14.4,14.38,14.39,40669.0,11.9484,11.9567,11.9401,11.9484,40669.0
2021-07-01 14:45:00,14.39,14.4,14.39,14.4,16516.0,11.9484,11.9567,11.9484,11.9567,16516.0
2021-07-01 14:50:00,14.4,14.4,14.39,14.39,18038.0,11.9567,11.9567,11.9484,11.9484,18038.0
2021-07-01 14:55:00,14.4,14.4,14.39,14.4,17192.0,11.9567,11.9567,11.9484,11.9567,17192.0
2021-07-01 15:00:00,14.4,14.41,14.39,14.4,38387.0,11.9567,11.965,11.9484,11.9567,38387.0
2021-07-01 15:05:00,14.4,14.4,14.38,14.4,101219.0,11.9567,11.9567,11.9401,11.9567,101219.0
2021-07-01 15:10:00,14.39,14.4,14.39,14.4,24437.0,11.9484,11.9567,11.9484,11.9567,24437.0
2021-07-01 15:15:00,14.4,14.4,14.38,14.4,55612.0,11.9567,11.9567,11.9401,11.9567,55612.0
2021-07-01 15:20:00,14.4,14.4,14.39,14.4,29809.0,11.9567,11.9567,11.9484,11.9567,29809.0
2021-07-01 15:25:00,14.4,14.4,14.38,14.39,39591.0,11.9567,11.9567,11.9401,11.9484,39591.0
2021-07-01 15:30:00,14.39,14.4,14.37,14.38,74957.0,11.9484,11.9567,11.9318,11.9401,74957.0
2021-07-01 15:35:00,14.37,14.38,14.36,14.37,146764.0,11.9318,11.9401,11.9235,11.9318,146764.0
2021-07-01 15:40:00,14.37,14.38,14.36,14.37,134096.0,11.9318,11.9401,11.9235,11.9318,134096.0
2021-07-01 15:45:00,14.37,14.38,14.35,14.37,351857.0,11.9318,11.9401,11.9152,11.9318,351857.0
2021-07-01 15:50:00,14.37,14.4,14.35,14.4,728010.0,11.9318,11.9567,11.9152,11.9567,728010.0
2021-07-01 15:55:00,14.4,14.44,14.39,14.43,1287497.0,11.9567,11.9899,11.9484,11.9816,1287497.0
2021-07-02 09:30:00,14.39,14.45,14.34,14.36,224805.0,11.9484,11.9982,11.9069,11.9235,224805.0
2021-07-02 09:35:00,14.35,14.39,14.35,14.38,83533.0,11.9152,11.9484,11.9152,11.9401,83533.0
2021-07-02 09:40:00,14.36,14.39,14.35,14.37,46561.0,11.9235,11.9484,11.9152,11.9318,46561.0
2021-07-02 09:45:00,14.37,14.38,14.33,14.34,97604.0,11.9318,11.9401,11.8985,11.9069,97604.0
2021-07-02 09:50:00,14.34,14.37,14.33,14.34,104417.0,11.9069,11.9318,11.8985,11.9069,104417.0
2021-07-02 09:55:00,14.33,14.34,14.31,14.31,71600.0,11.8985,11.9069,11.8819,11.8819,71600.0
2021-07-02 10:00:00,14.32,14.35,14.3,14.35,165104.0,11.8902,11.9152,11.8736,11.9152,165104.0
2021-07-02 10:05:00,14.34,14.34,14.31,14.32,51057.0,11.9069,11.9069,11.8819,11.8902,51057.0
2021-07-02 10:10:00,14.32,14.32,14.28,14.28,40263.0,11.8902,11.8902,11.857,11.857,40263.0
2021-07-02 10:15:00,14.29,14.32,14.28,14.28,80368.0,11.8653,11.8902,11.857,11.857,80368.0
2021-07-02 10:20:00,14.28,14.3,14.26,14.29,55147.0,11.857,11.8736,11.8404,11.8653,55147.0
2021-07-02 10:25:00,14.29,14.33,14.29,14.32,67282.0,11.8653,11.8985,11.8653,11.8902,67282.0
2021-07-02 10:30:00,14.32,14.36,14.32,14.35,111246.0,11.8902,11.9235,11.8902,11.9152,111246.0
2021-07-02 10:35:00,14.34,14.34,14.3,14.31,40481.0,11.9069,11.9069,11.8736,11.8819,40481.0
2021-07-02 10:40:00,14.31,14.34,14.31,14.32,71003.0,11.8819,11.9069,11.8819,11.8902,71003.0
2021-07-02 10:45:00,14.32,14.34,14.3,14.31,50875.0,11.8902,11.9069,11.8736,11.8819,50875.0
2021-07-02 10:50:00,14.32,14.33,14.31,14.32,54920.0,11.8902,11.8985,11.8819,11.8902,54920.0
2021-07-02 10:55:00,14.32,14.32,14.3,14.32,73881.0,11.8902,11.8902,11.8736,11.8902,73881.0
2021-07-02 11:00:00,14.33,14.33,14.29,14.29,104905.0,11.8985,11.8985,11.8653,11.8653,104905.0
2021-07-02 11:05:00,14.29,14.33,14.29,14.32,51184.0,11.8653,11.8985,11.8653,11.8902,51184.0
2021-07-02 11:10:00,14.33,14.33,14.3,14.32,42290.0,11.8985,11.8985,11.8736,11.8902,42290.0
2021-07-02 11:15:00,14.32,14.32,14.29,14.3,46644.0,11.8902,11.8902,11.8653,11.8736,46644.0
2021-07-02 11:20:00,14.31,14.33,14.3,14.33,56914.0,11.8819,11.8985,11.8736,11.8985,56914.0
2021-07-02 11:25:00,14.33,14.35,14.32,14.35,63326.0,11.8985,11.9152,11.8902,11.9152,63326.0
2021-07-02 11:30:00,14.35,14.35,14.33,14.33,49137.0,11.9152,11.9152,11.8985,11.8985,49137.0
2021-07-02 11:35:00,14.33,14.34,14.3,14.31,79971.0,11.8985,11.9069,11.8736,11.8819,79971.0
2021-07-02 11:40:00,14.31,14.32,14.28,14.28,45034.0,11.8819,11.8902,11.857,11.857,45034.0
2021-07-02 11:45:00,14.29,14.3,14.28,14.3,55580.0,11.8653,11.8736,11.857,11.8736,55580.0
2021-07-02 11:50:00,14.3,14.32,14.3,14.31,35168.0,11.8736,11.8902,11.8736,11.8819,35168.0
2021-07-02 11:55:00,14.31,14.32,14.3,14.3,15595.0,11.8819,11.8902,11.8736,11.8736,15595.0
2021-07-02 12:00:00,14.31,14.33,14.3,14.33,44013.0,11.8819,11.8985,11.8736,11.8985,44013.0
2021-07-02 12:05:00,14.32,14.33,14.31,14.31,23792.0,11.8902,11.8985,11.8819,11.8819,23792.0
2021-07-02 12:10:00,14.32,14.33,14.29,14.3,81204.0,11.8902,11.8985,11.8653,11.8736,81204.0
2021-07-02 12:15:00,14.3,14.31,14.3,14.3,19416.0,11.8736,11.8819,11.8736,11.8736,19416.0
2021-07-02 12:20:00,14.3,14.31,14.28,14.28,66126.0,11.8736,11.8819,11.857,11.857,66126.0
2021-07-02 12:25:00,14.29,14.3,14.28,14.29,46993.0,11.8653,11.8736,11.857,11.8653,46993.0
2021-07-02 12:30:00,14.29,14.32,14.28,14.31,51580.0,11.8653,11.8902,11.857,11.8819,51580.0
2021-07-02 12:35:00,14.32,14.32,14.31,14.32,28886.0,11.8902,11.8902,11.8819,11.8902,28886.0
2021-07-02 12:40:00,14.32,14.34,14.31,14.33,78967.0,11.8902,11.9069,11.8819,11.8985,78967.0
2021-07-02 12:45:00,14.33,14.34,14.32,14.34,29506.0,11.8985,11.9069,11.8902,11.9069,29506.0
2021-07-02 12:50:00,14.34,14.35,14.33,14.34,23654.0,11.9069,11.9152,11.8985,11.9069,23654.0
2021-07-02 12:55:00,14.35,14.35,14.33,14.35,62380.0,11.9152,11.9152,11.8985,11.9152,62380.0
2021-07-02 13:00:00,14.35,14.38,14.35,14.38,30702.0,11.9152,11.9401,11.9152,11.9401,30702.0
2021-07-02 13:05:00,14.38,14.38,14.36,14.37,20629.0,11.9401,11.9401,11.9235,11.9318,20629.0
2021-07-02 13:10:00,14.37,14.38,14.36,14.38,251228.0,11.9318,11.9401,11.9235,11.9401,251228.0
2021-07-02 13:15:00,14.38,14.39,14.37,14.39,40380.0,11.9401,11.9484,11.9318,11.9484,40380.0
2021-07-02 13:20:00,14.39,14.39,14.37,14.39,118753.0,11.9484,11.9484,11.9318,11.9484,118753.0
2021-07-02 13:25:00,14.39,14.4,14.38,14.4,44552.0,11.9484,11.9567,11.9401,11.9567,44552.0
2021-07-02 13:30:00,14.4,14.4,14.37,14.38,127768.0,11.9567,11.9567,11.9318,11.9401,127768.0
2021-07-02 13:35:00,14.38,14.39,14.37,14.39,25414.0,11.9401,11.9484,11.9318,11.9484,25414.0
2021-07-02 13:40:00,14.38,14.4,14.38,14.39,76746.0,11.9401,11.9567,11.9401,11.9484,76746.0
2021-07-02 13:45:00,14.39,14.4,14.38,14.4,53421.0,11.9484,11.9567,11.9401,11.9567,53421.0
2021-07-02 13:50:00,14.4,14.4,14.39,14.39,38374.0,11.9567,11.9567,11.9484,11.9484,38374.0
2021-07-02 13:55:00,14.4,14.4,14.39,14.4,60206.0,11.9567,11.9567,11.9484,11.9567,60206.0
2021-07-02 14:00:00,14.4,14.4,14.39,14.4,17373.0,11.9567,11.9567,11.9484,11.9567,17373.0
2021-07-02 14:05:00,14.4,14.41,14.4,14.41,57681.0,11.9567,11.965,11.9567,11.965,57681.0
2021-07-02 14:10:00,14.41,14.42,14.4,14.42,62112.0,11.965,11.9733,11.9567,11.9733,62112.0
2021-07-02 14:15:00,14.41,14.42,14.41,14.42,14101.0,11.965,11.9733,11.965,11.9733,14101.0
2021-07-02 14:20:00,14.42,14.43,14.4,14.4,102719.0,11.9733,11.9816,11.9567,11.9567,102719.0
2021-07-02 14:25:00,14.4,14.41,14.39,14.4,69077.0,11.9567,11.965,11.9484,11.9567,69077.0
2021-07-02 14:30:00,14.41,14.41,14.39,14.4,84625.0,11.965,11.965,11.9484,11.9567,84625.0
2021-07-02 14:35:00,14.4,14.4,14.38,14.4,61944.0,11.9567,11.9567,11.9401,11.9567,61944.0
2021-07-02 14:40:00,14.4,14.41,14.38,14.4,134834.0,11.9567,11.965,11.9401,11.9567,134834.0
2021-07-02 14:45:00,14.4,14.4,14.39,14.39,38860.0,11.9567,11.9567,11.9484,11.9484,38860.0
2021-07-02 14:50:00,14.4,14.41,14.4,14.4,58620.0,11.9567,11.965,11.9567,11.9567,58620.0
2021-07-02 14:55:00,14.4,14.41,14.38,14.39,100883.0,11.9567,11.965,11.9401,11.9484,100883.0
2021-07-02 15:00:00,14.39,14.41,14.39,14.39,84462.0,11.9484,11.965,11.9484,11.9484,84462.0
2021-07-02 15:05:00,14.4,14.4,14.39,14.4,41872.0,11.9567,11.9567,11.9484,11.9567,41872.0
2021-07-02 15:10:00,14.4,14.4,14.38,14.39,161383.0,11.9567,11.9567,11.9401,11.9484,161383.0
2021-07-02 15:15:00,14.39,14.39,14.38,14.39,35926.0,11.9484,11.9484,11.9401,11.9484,35926.0
2021-07-02 15:20:00,14.39,14.39,14.37,14.37,54991.0,11.9484,11.9484,11.9318,11.9318,54991.0
2021-07-02 15:25:00,14.37,14.38,14.37,14.37,26346.0,11.9318,11.9401,11.9318,11.9318,26346.0
2021-07-02 15:30:00,14.37,14.39,14.36,14.37,104042.0,11.9318,11.9484,11.9235,11.9318,104042.0
2021-07-02 15:35:00,14.37,14.39,14.36,14.39,80341.0,11.9318,11.9484,11.9235,11.9484,80341.0
2021-07-02 15:40:00,14.39,14.39,14.36,14.37,213721.0,11.9484,11.9484,11.9235,11.9318,213721.0
2021-07-02 15:45:00,14.36,14.38,14.36,14.36,74585.0,11.9235,11.9401,11.9235,11.9235,74585.0
2021-07-02 15:50:00,14.37,14.38,14.35,14.35,246133.0,11.9318,11.9401,11.9152,11.9152,246133.0
2021-07-02 15:55:00,14.35,14.36,14.33,14.35,523068.0,11.9152,11.9235,11.8985,11.9152,523068.0
2021-07-06 09:30:00,14.33,14.38,14.19,14.2,535934.0,11.8985,11.9401,11.7823,11.7906,535934.0
2021-07-06 09:35:00,14.2,14.2,14.11,14.13,263049.0,11.7906,11.7906,11.7159,11.7325,263049.0
2021-07-06 09:40:00,14.12,14.14,14.1,14.11,231859.0,11.7242,11.7408,11.7076,11.7159,231859.0
2021-07-06 09:45:00,14.11,14.17,14.1,14.13,258048.0,11.7159,11.7657,11.7076,11.7325,258048.0
2021-07-06 09:50:00,14.13,14.14,14.07,14.08,161338.0,11.7325,11.7408,11.6827,11.691,161338.0
2021-07-06 09:55:00,14.07,14.08,14.06,14.08,107081.0,11.6827,11.691,11.6744,11.691,107081.0
2021-07-06 10:00:00,14.07,14.08,13.99,14.0,196458.0,11.6827,11.691,11.6162,11.6245,196458.0
2021-07-06 10:05:00,14.0,14.0,13.96,13.96,249005.0,11.6245,11.6245,11.5913,11.5913,249005.0
2021-07-06 10:10:00,13.97,13.99,13.95,13.96,103125.0,11.5996,11.6162,11.583,11.5913,103125.0
2021-07-06 10:15:00,13.95,13.97,13.93,13.97,132413.0,11.583,11.5996,11.5664,11.5996,132413.0
2021-07-06 10:20:00,13.97,13.98,13.91,13.93,155699.0,11.5996,11.6079,11.5498,11.5664,155699.0
2021-07-06 10:25:00,13.93,13.98,13.92,13.97,237072.0,11.5664,11.6079,11.5581,11.5996,237072.0
2021-07-06 10:30:00,13.96,13.98,13.95,13.96,119603.0,11.5913,11.6079,11.583,11.5913,119603.0
2021-07-06 10:35:00,13.97,14.01,13.95,14.01,75456.0,11.5996,11.6328,11.583,11.6328,75456.0
2021-07-06 10:40:00,14.0,14.01,13.97,13.99,187724.0,11.6245,11.6328,11.5996,11.6162,187724.0
2021-07-06 10:45:00,13.99,13.99,13.95,13.98,83146.0,11.6162,11.6162,11.583,11.6079,83146.0
2021-07-06 10:50:00,13.97,13.98,13.93,13.93,161446.0,11.5996,11.6079,11.5664,11.5664,161446.0
2021-07-06 10:55:00,13.94,13.95,13.91,13.92,220480.0,11.5747,11.583,11.5498,11.5581,220480.0
2021-07-06 11:00:00,13.91,13.93,13.89,13.89,102914.0,11.5498,11.5664,11.5332,11.5332,102914.0
2021-07-06 11:05:00,13.9,13.91,13.89,13.9,81942.0,11.5415,11.5498,11.5332,11.5415,81942.0
2021-07-06 11:10:00,13.91,13.91,13.87,13.9,124494.0,11.5498,11.5498,11.5166,11.5415,124494.0
2021-07-06 11:15:00,13.9,13.94,13.89,13.9,126510.0,11.5415,11.5747,11.5332,11.5415,126510.0
2021-07-06 11:20:00,13.91,13.91,13.87,13.89,85014.0,11.5498,11.5498,11.5166,11.5332,85014.0
2021-07-06 11:25:00,13.88,13.91,13.88,13.91,382832.0,11.5249,11.5498,11.5249,11.5498,382832.0
2021-07-06 11:30:00,13.91,13.96,13.89,13.95,127006.0,11.5498,11.5913,11.5332,11.583,127006.0
2021-07-06 11:35:00,13.95,13.97,13.94,13.96,96439.0,11.583,11.5996,11.5747,11.5913,96439.0
2021-07-06 11:40:00,13.96,14.0,13.96,14.0,104653.0,11.5913,11.6245,11.5913,11.6245,104653.0
2021-07-06 11:45:00,14.0,14.01,13.98,14.01,144186.0,11.6245,11.6328,11.6079,11.6328,144186.0
2021-07-06 11:50:00,14.01,14.02,13.98,13.99,163373.0,11.6328,11.6411,11.6079,11.6162,163373.0
2021-07-06 11:55:00,13.99,13.99,13.97,13.99,195916.0,11.6162,11.6162,11.5996,11.6162,195916.0
2021-07-06 12:00:00,13.99,13.99,13.97,13.98,78363.0,11.6162,11.6162,11.5996,11.6079,78363.0
2021-07-06 12:05:00,13.98,13.98,13.96,13.98,64712.0,11.6079,11.6079,11.5913,11.6079,64712.0
2021-07-06 12:10:00,13.98,14.01,13.97,14.0,136906.0,11.6079,11.6328,11.5996,11.6245,136906.0
2021-07-06 12:15:00,14.0,14.01,13.99,14.0,105015.0,11.6245,11.6328,11.6162,11.6245,105015.0
2021-07-06 12:20:00,14.01,14.01,13.96,13.96,84118.0,11.6328,11.6328,11.5913,11.5913,84118.0
2021-07-06 12:25:00,13.96,13.97,13.93,13.94,120477.0,11.5913,11.5996,11.5664,11.5747,120477.0
2021-07-06 12:30:00,13.95,13.95,13.9,13.91,68700.0,11.583,11.583,11.5415,11.5498,68700.0
2021-07-06 12:35:00,13.91,13.96,13.9,13.95,67955.0,11.5498,11.5913,11.5415,11.583,67955.0
2021-07-06 12:40:00,13.95,13.95,13.91,13.92,39569.0,11.583,11.583,11.5498,11.5581,39569.0
2021-07-06 12:45:00,13.92,13.94,13.9,13.93,85664.0,11.5581,11.5747,11.5415,11.5664,85664.0
2021-07-06 12:50:00,13.93,13.94,13.92,13.93,68052.0,11.5664,11.5747,11.5581,11.5664,68052.0
2021-07-06 12:55:00,13.93,13.94,13.91,13.94,48051.0,11.5664,11.5747,11.5498,11.5747,48051.0
2021-07-06 13:00:00,13.94,13.97,13.93,13.97,47474.0,11.5747,11.5996,11.5664,11.5996,47474.0
2021-07-06 13:05:00,13.96,13.98,13.95,13.96,155182.0,11.5913,11.6079,11.583,11.5913,155182.0
2021-07-06 13:10:00,13.96,13.97,13.95,13.97,49002.0,11.5913,11.5996,11.583,11.5996,49002.0
2021-07-06 13:15:00,13.96,14.0,13.96,13.99,78762.0,11.5913,11.6245,11.5913,11.6162,78762.0
2021-07-06 13:20:00,13.99,14.0,13.97,13.99,89731.0,11.6162,11.6245,11.5996,11.6162,89731.0
2021-07-06 13:25:00,13.99,14.0,13.96,13.97,86464.0,11.6162,11.6245,11.5913,11.5996,86464.0
2021-07-06 13:30:00,13.98,13.99,13.97,13.99,30362.0,11.6079,11.6162,11.5996,11.6162,30362.0
2021-07-06 13:35:00,13.99,14.0,13.97,13.99,69388.0,11.6162,11.6245,11.5996,11.6162,69388.0
2021-07-06 13:40:00,13.99,14.0,13.98,14.0,50593.0,11.6162,11.6245,11.6079,11.6245,50593.0
2021-07-06 13:45:00,14.0,14.0,13.98,13.99,38716.0,11.6245,11.6245,11.6079,11.6162,38716.0
2021-07-06 13:50:00,13.99,13.99,13.98,13.98,67275.0,11.6162,11.6162,11.6079,11.6079,67275.0
2021-07-06 13:55:00,13.99,14.01,13.98,14.0,144982.0,11.6162,11.6328,11.6079,11.6245,144982.0
2021-07-06 14:00:00,14.0,14.01,13.98,13.98,59550.0,11.6245,11.6328,11.6079,11.6079,59550.0
2021-07-06 14:05:00,13.98,13.99,13.98,13.99,27671.0,11.6079,11.6162,11.6079,11.6162,27671.0
2021-07-06 14:10:00,13.99,13.99,13.98,13.98,31236.0,11.6162,11.6162,11.6079,11.6079,31236.0
2021-07-06 14:15:00,13.99,14.0,13.98,14.0,79359.0,11.6162,11.6245,11.6079,11.6245,79359.0
2021-07-06 14:20:00,14.0,14.01,13.99,13.99,192732.0,11.6245,11.6328,11.6162,11.6162,192732.0
2021-07-06 14:25:00,14.0,14.0,13.98,14.0,85788.0,11.6245,11.6245,11.6079,11.6245,85788.0
2021-07-06 14:30:00,13.99,14.0,13.98,13.99,35801.0,11.6162,11.6245,11.6079,11.6162,35801.0
2021-07-06 14:35:00,13.99,14.01,13.99,14.01,319211.0,11.6162,11.6328,11.6162,11.6328,319211.0
2021-07-06 14:40:00,14.01,14.03,14.0,14.03,138287.0,11.6328,11.6495,11.6245,11.6495,138287.0
2021-07-06 14:45:00,14.02,14.03,14.01,14.02,104404.0,11.6411,11.6495,11.6328,11.6411,104404.0
2021-07-06 14:50:00,14.02,14.02,14.0,14.01,178583.0,11.6411,11.6411,11.6245,11.6328,178583.0
2021-07-06 14:55:00,14.0,14.03,14.0,14.01,165370.0,11.6245,11.6495,11.6245,11.6328,165370.0
2021-07-06 15:00:00,14.01,14.01,14.0,14.01,46756.0,11.6328,11.6328,11.6245,11.6328,46756.0
2021-07-06 15:05:00,14.01,14.01,13.99,13.99,126999.0,11.6328,11.6328,11.6162,11.6162,126999.0
2021-07-06 15:10:00,14.0,14.0,13.99,14.0,155409.0,11.6245,11.6245,11.6162,11.6245,155409.0
2021-07-06 15:15:00,14.0,14.0,13.98,13.99,155158.0,11.6245,11.6245,11.6079,11.6162,155158.0
2021-07-06 15:20:00,13.99,13.99,13.97,13.98,220610.0,11.6162,11.6162,11.5996,11.6079,220610.0
2021-07-06 15:25:00,13.99,14.0,13.98,13.99,182462.0,11.6162,11.6245,11.6079,11.6162,182462.0
2021-07-06 15:30:00,13.99,13.99,13.96,13.96,176390.0,11.6162,11.6162,11.5913,11.5913,176390.0
2021-07-06 15:35:00,13.96,13.97,13.95,13.96,145246.0,11.5913,11.5996,11.583,11.5913,145246.0
2021-07-06 15:40:00,13.96,13.97,13.95,13.96,117899.0,11.5913,11.5996,11.583,11.5913,117899.0
2021-07-06 15:45:00,13.96,13.97,13.95,13.96,201931.0,11.5913,11.5996,11.583,11.5913,201931.0
2021-07-06 15:50:00,13.97,13.98,13.96,13.98,623731.0,11.5996,11.6079,11.5913,11.6079,623731.0
2021-07-06 15:55:00,13.98,14.0,13.96,13.96,779974.0,11.6079,11.6245,11.5913,11.5913,779974.0
2021-07-07 09:30:00,13.8,13.99,13.78,13.99,375217.0,11.4585,11.6162,11.4419,11.6162,375217.0
2021-07-07 09:35:00,13.98,14.02,13.96,14.0,205461.0,11.6079,11.6411,11.5913,11.6245,205461.0
2021-07-07 09:40:00,14.0,14.02,13.9,13.91,107450.0,11.6245,11.6411,11.5415,11.5498,107450.0
2021-07-07 09:45:00,13.92,13.99,13.92,13.96,158645.0,11.5581,11.6162,11.5581,11.5913,158645.0
2021-07-07 09:50:00,13.96,13.97,13.88,13.89,209750.0,11.5913,11.5996,11.5249,11.5332,209750.0
2021-07-07 09:55:00,13.89,13.93,13.87,13.93,225085.0,11.5332,11.5664,11.5166,11.5664,225085.0
2021-07-07 10:00:00,13.92,13.93,13.88,13.89,112112.0,11.5581,11.5664,11.5249,11.5332,112112.0
2021-07-07 10:05:00,13.89,13.95,13.89,13.92,129190.0,11.5332,11.583,11.5332,11.5581,129190.0
2021-07-07 10:10:00,13.93,13.95,13.89,13.92,109708.0,11.5664,11.583,11.5332,11.5581,109708.0
2021-07-07 10:15:00,13.92,13.93,13.89,13.92,177316.0,11.5581,11.5664,11.5332,11.5581,177316.0
2021-07-07 10:20:00,13.92,13.93,13.88,13.9,92772.0,11.5581,11.5664,11.5249,11.5415,92772.0
2021-07-07 10:25:00,13.89,13.91,13.84,13.86,171904.0,11.5332,11.5498,11.4917,11.5083,171904.0
2021-07-07 10:30:00,13.86,13.86,13.81,13.83,174150.0,11.5083,11.5083,11.4668,11.4834,174150.0
2021-07-07 10:35:00,13.83,13.88,13.81,13.86,96866.0,11.4834,11.5249,11.4668,11.5083,96866.0
2021-07-07 10:40:00,13.86,13.89,13.83,13.87,219131.0,11.5083,11.5332,11.4834,11.5166,219131.0
2021-07-07 10:45:00,13.87,13.93,13.85,13.93,99700.0,11.5166,11.5664,11.5,11.5664,99700.0
2021-07-07 10:50:00,13.93,13.96,13.91,13.92,114149.0,11.5664,11.5913,11.5498,11.5581,114149.0
2021-07-07 10:55:00,13.92,13.93,13.89,13.89,190364.0,11.5581,11.5664,11.5332,11.5332,190364.0
2021-07-07 11:00:00,13.9,13.91,13.88,13.9,151817.0,11.5415,11.5498,11.5249,11.5415,151817.0
2021-07-07 11:05:00,13.91,13.96,13.9,13.92,153326.0,11.5498,11.5913,11.5415,11.5581,153326.0
2021-07-07 11:10:00,13.92,13.97,13.92,13.95,125853.0,11.5581,11.5996,11.5581,11.583,125853.0
2021-07-07 11:15:00,13.96,13.97,13.93,13.96,84329.0,11.5913,11.5996,11.5664,11.5913,84329.0
2021-07-07 11:20:00,13.97,14.01,13.97,14.0,117005.0,11.5996,11.6328,11.5996,11.6245,117005.0
2021-07-07 11:25:00,14.0,14.02,13.99,14.01,143571.0,11.6245,11.6411,11.6162,11.6328,143571.0
2021-07-07 11:30:00,14.02,14.05,14.01,14.04,72843.0,11.6411,11.6661,11.6328,11.6578,72843.0
2021-07-07 11:35:00,14.04,14.07,14.03,14.04,81654.0,11.6578,11.6827,11.6495,11.6578,81654.0
2021-07-07 11:40:00,14.04,14.05,13.98,13.99,98833.0,11.6578,11.6661,11.6079,11.6162,98833.0
2021-07-07 11:45:00,13.99,14.0,13.96,13.97,102186.0,11.6162,11.6245,11.5913,11.5996,102186.0
2021-07-07 11:50:00,13.98,13.98,13.94,13.96,128091.0,11.6079,11.6079,11.5747,11.5913,128091.0
2021-07-07 11:55:00,13.96,13.96,13.93,13.95,41741.0,11.5913,11.5913,11.5664,11.583,41741.0
2021-07-07 12:00:00,13.94,13.97,13.94,13.96,106862.0,11.5747,11.5996,11.5747,11.5913,106862.0
2021-07-07 12:05:00,13.96,13.96,13.93,13.94,47300.0,11.5913,11.5913,11.5664,11.5747,47300.0
2021-07-07 12:10:00,13.93,13.98,13.93,13.98,55313.0,11.5664,11.6079,11.5664,11.6079,55313.0
2021-07-07 12:15:00,13.98,13.99,13.96,13.99,78463.0,11.6079,11.6162,11.5913,11.6162,78463.0
2021-07-07 12:20:00,13.99,14.02,13.99,14.0,79403.0,11.6162,11.6411,11.6162,11.6245,79403.0
2021-07-07 12:25:00,14.0,14.01,13.99,14.0,65692.0,11.6245,11.6328,11.6162,11.6245,65692.0
2021-07-07 12:30:00,14.0,14.02,13.99,14.02,64072.0,11.6245,11.6411,11.6162,11.6411,64072.0
2021-07-07 12:35:00,14.02,14.03,14.0,14.01,48401.0,11.6411,11.6495,11.6245,11.6328,48401.0
2021-07-07 12:40:00,14.01,14.01,13.96,13.96,34889.0,11.6328,11.6328,11.5913,11.5913,34889.0
2021-07-07 12:45:00,13.96,13.99,13.96,13.99,83933.0,11.5913,11.6162,11.5913,11.6162,83933.0
2021-07-07 12:50:00,13.99,14.01,13.98,14.01,36269.0,11.6162,11.6328,11.6079,11.6328,36269.0
2021-07-07 12:55:00,14.01,14.01,13.98,14.0,102412.0,11.6328,11.6328,11.6079,11.6245,102412.0
2021-07-07 13:00:00,14.0,14.02,14.0,14.01,48095.0,11.6245,11.6411,11.6245,11.6328,48095.0
2021-07-07 13:05:00,14.0,14.03,14.0,14.01,66056.0,11.6245,11.6495,11.6245,11.6328,66056.0
2021-07-07 13:10:00,14.0,14.01,13.99,14.0,39683.0,11.6245,11.6328,11.6162,11.6245,39683.0
2021-07-07 13:15:00,14.0,14.01,13.99,14.01,22808.0,11.6245,11.6328,11.6162,11.6328,22808.0
2021-07-07 13:20:00,14.01,14.01,13.99,14.01,89436.0,11.6328,11.6328,11.6162,11.6328,89436.0
2021-07-07 13:25:00,14.01,14.01,13.97,13.98,55320.0,11.6328,11.6328,11.5996,11.6079,55320.0
2021-07-07 13:30:00,13.98,13.99,13.97,13.98,43638.0,11.6079,11.6162,11.5996,11.6079,43638.0
2021-07-07 13:35:00,13.98,14.01,13.98,14.01,92759.0,11.6079,11.6328,11.6079,11.6328,92759.0
2021-07-07 13:40:00,14.01,14.01,13.99,14.0,41718.0,11.6328,11.6328,11.6162,11.6245,41718.0
2021-07-07 13:45:00,14.0,14.02,13.98,14.01,63168.0,11.6245,11.6411,11.6079,11.6328,63168.0
2021-07-07 13:50:00,14.02,14.02,13.99,14.0,32751.0,11.6411,11.6411,11.6162,11.6245,32751.0
2021-07-07 13:55:00,14.0,14.01,13.97,13.97,54894.0,11.6245,11.6328,11.5996,11.5996,54894.0
2021-07-07 14:00:00,13.98,14.03,13.97,14.02,74276.0,11.6079,11.6495,11.5996,11.6411,74276.0
2021-07-07 14:05:00,14.01,14.02,14.0,14.02,49744.0,11.6328,11.6411,11.6245,11.6411,49744.0
2021-07-07 14:10:00,14.01,14.02,13.98,13.99,126739.0,11.6328,11.6411,11.6079,11.6162,126739.0
2021-07-07 14:15:00,13.99,14.0,13.97,14.0,58247.0,11.6162,11.6245,11.5996,11.6245,58247.0
2021-07-07 14:20:00,14.0,14.0,13.97,13.99,138027.0,11.6245,11.6245,11.5996,11.6162,138027.0
2021-07-07 14:25:00,13.99,13.99,13.98,13.99,37509.0,11.6162,11.6162,11.6079,11.6162,37509.0
2021-07-07 14:30:00,13.99,14.0,13.95,13.96,109124.0,11.6162,11.6245,11.583,11.5913,109124.0
2021-07-07 14:35:00,13.96,13.96,13.92,13.93,77707.0,11.5913,11.5913,11.5581,11.5664,77707.0
2021-07-07 14:40:00,13.93,13.94,13.91,13.93,105751.0,11.5664,11.5747,11.5498,11.5664,105751.0
2021-07-07 14:45:00,13.92,13.94,13.91,13.94,62662.0,11.5581,11.5747,11.5498,11.5747,62662.0
2021-07-07 14:50:00,13.94,13.96,13.93,13.94,60596.0,11.5747,11.5913,11.5664,11.5747,60596.0
2021-07-07 14:55:00,13.95,13.96,13.94,13.95,67771.0,11.583,11.5913,11.5747,11.583,67771.0
2021-07-07 15:00:00,13.95,13.97,13.95,13.96,108141.0,11.583,11.5996,11.583,11.5913,108141.0
2021-07-07 15:05:00,13.96,13.97,13.96,13.97,36470.0,11.5913,11.5996,11.5913,11.5996,36470.0
2021-07-07 15:10:00,13.97,14.01,13.96,14.01,195484.0,11.5996,11.6328,11.5913,11.6328,195484.0
2021-07-07 15:15:00,14.0,14.01,13.98,13.99,152278.0,11.6245,11.6328,11.6079,11.6162,152278.0
2021-07-07 15:20:00,13.99,14.0,13.98,14.0,175271.0,11.6162,11.6245,11.6079,11.6245,175271.0
2021-07-07 15:25:00,14.0,14.0,13.98,13.99,192483.0,11.6245,11.6245,11.6079,11.6162,192483.0
2021-07-07 15:30:00,13.99,14.0,13.97,14.0,442518.0,11.6162,11.6245,11.5996,11.6245,442518.0
2021-07-07 15:35:00,14.0,14.0,13.98,14.0,304143.0,11.6245,11.6245,11.6079,11.6245,304143.0
2021-07-07 15:40:00,14.0,14.0,13.97,13.99,306465.0,11.6245,11.6245,11.5996,11.6162,306465.0
2021-07-07 15:45:00,13.98,13.99,13.97,13.97,238803.0,11.6079,11.6162,11.5996,11.5996,238803.0
2021-07-07 15:50:00,13.98,13.99,13.96,13.96,414002.0,11.6079,11.6162,11.5913,11.5913,414002.0
2021-07-07 15:55:00,13.96,13.97,13.92,13.93,966043.0,11.5913,11.5996,11.5581,11.5664,966043.0
2021-07-08 09:30:00,13.62,13.76,13.6,13.71,611140.0,11.309,11.4253,11.2924,11.3837,611140.0
2021-07-08 09:35:00,13.7,13.72,13.61,13.67,175202.0,11.3754,11.392,11.3007,11.3505,175202.0
2021-07-08 09:40:00,13.67,13.68,13.57,13.6,417687.0,11.3505,11.3588,11.2675,11.2924,417687.0
2021-07-08 09:45:00,13.6,13.67,13.56,13.66,253057.0,11.2924,11.3505,11.2592,11.3422,253057.0
2021-07-08 09:50:00,13.67,13.67,13.61,13.65,132031.0,11.3505,11.3505,11.3007,11.3339,132031.0
2021-07-08 09:55:00,13.66,13.66,13.59,13.6,135117.0,11.3422,11.3422,11.2841,11.2924,135117.0
2021-07-08 10:00:00,13.6,13.6,13.47,13.55,566394.0,11.2924,11.2924,11.1845,11.2509,566394.0
2021-07-08 10:05:00,13.55,13.61,13.53,13.58,151540.0,11.2509,11.3007,11.2343,11.2758,151540.0
2021-07-08 10:10:00,13.58,13.61,13.55,13.58,138190.0,11.2758,11.3007,11.2509,11.2758,138190.0
2021-07-08 10:15:00,13.58,13.62,13.55,13.6,256033.0,11.2758,11.309,11.2509,11.2924,256033.0
2021-07-08 10:20:00,13.6,13.62,13.57,13.6,165401.0,11.2924,11.309,11.2675,11.2924,165401.0
2021-07-08 10:25:00,13.6,13.67,13.55,13.67,682211.0,11.2924,11.3505,11.2509,11.3505,682211.0
2021-07-08 10:30:00,13.67,13.69,13.65,13.67,166946.0,11.3505,11.3671,11.3339,11.3505,166946.0
2021-07-08 10:35:00,13.67,13.7,13.65,13.69,113202.0,11.3505,11.3754,11.3339,11.3671,113202.0
2021-07-08 10:40:00,13.68,13.73,13.67,13.73,476010.0,11.3588,11.4004,11.3505,11.4004,476010.0
2021-07-08 10:45:00,13.72,13.72,13.67,13.68,294689.0,11.392,11.392,11.3505,11.3588,294689.0
2021-07-08 10:50:00,13.68,13.74,13.66,13.74,213565.0,11.3588,11.4087,11.3422,11.4087,213565.0
2021-07-08 10:55:00,13.73,13.75,13.71,13.71,93837.0,11.4004,11.417,11.3837,11.3837,93837.0
2021-07-08 11:00:00,13.72,13.78,13.71,13.77,85795.0,11.392,11.4419,11.3837,11.4336,85795.0
2021-07-08 11:05:00,13.77,13.81,13.77,13.81,128427.0,11.4336,11.4668,11.4336,11.4668,128427.0
2021-07-08 11:10:00,13.8,13.83,13.79,13.82,64883.0,11.4585,11.4834,11.4502,11.4751,64883.0
2021-07-08 11:15:00,13.82,13.82,13.78,13.79,70272.0,11.4751,11.4751,11.4419,11.4502,70272.0
2021-07-08 11:20:00,13.79,13.83,13.78,13.81,86812.0,11.4502,11.4834,11.4419,11.4668,86812.0
2021-07-08 11:25:00,13.81,13.82,13.78,13.79,64576.0,11.4668,11.4751,11.4419,11.4502,64576.0
2021-07-08 11:30:00,13.79,13.82,13.78,13.82,98966.0,11.4502,11.4751,11.4419,11.4751,98966.0
2021-07-08 11:35:00,13.82,13.84,13.81,13.82,45059.0,11.4751,11.4917,11.4668,11.4751,45059.0
2021-07-08 11:40:00,13.82,13.84,13.81,13.81,73448.0,11.4751,11.4917,11.4668,11.4668,73448.0
2021-07-08 11:45:00,13.8,13.85,13.8,13.84,73488.0,11.4585,11.5,11.4585,11.4917,73488.0
2021-07-08 11:50:00,13.83,13.84,13.81,13.84,70125.0,11.4834,11.4917,11.4668,11.4917,70125.0
2021-07-08 11:55:00,13.84,13.86,13.82,13.86,57281.0,11.4917,11.5083,11.4751,11.5083,57281.0
2021-07-08 12:00:00,13.85,13.87,13.83,13.87,91278.0,11.5,11.5166,11.4834,11.5166,91278.0
2021-07-08 12:05:00,13.87,13.9,13.86,13.88,86158.0,11.5166,11.5415,11.5083,11.5249,86158.0
2021-07-08 12:10:00,13.89,13.9,13.86,13.87,70794.0,11.5332,11.5415,11.5083,11.5166,70794.0
2021-07-08 12:15:00,13.87,13.88,13.85,13.87,95771.0,11.5166,11.5249,11.5,11.5166,95771.0
2021-07-08 12:20:00,13.87,13.88,13.83,13.84,53328.0,11.5166,11.5249,11.4834,11.4917,53328.0
2021-07-08 12:25:00,13.84,13.87,13.84,13.85,59740.0,11.4917,11.5166,11.4917,11.5,59740.0
2021-07-08 12:30:00,13.85,13.86,13.82,13.83,38424.0,11.5,11.5083,11.4751,11.4834,38424.0
2021-07-08 12:35:00,13.83,13.85,13.82,13.85,50412.0,11.4834,11.5,11.4751,11.5,50412.0
2021-07-08 12:40:00,13.85,13.87,13.84,13.87,72448.0,11.5,11.5166,11.4917,11.5166,72448.0
2021-07-08 12:45:00,13.86,13.87,13.83,13.85,68594.0,11.5083,11.5166,11.4834,11.5,68594.0
2021-07-08 12:50:00,13.85,13.85,13.83,13.84,50854.0,11.5,11.5,11.4834,11.4917,50854.0
2021-07-08 12:55:00,13.84,13.86,13.84,13.86,41391.0,11.4917,11.5083,11.4917,11.5083,41391.0
2021-07-08 13:00:00,13.86,13.87,13.81,13.81,69905.0,11.5083,11.5166,11.4668,11.4668,69905.0
2021-07-08 13:05:00,13.82,13.83,13.81,13.81,34819.0,11.4751,11.4834,11.4668,11.4668,34819.0
2021-07-08 13:10:00,13.82,13.82,13.77,13.77,101964.0,11.4751,11.4751,11.4336,11.4336,101964.0
2021-07-08 13:15:00,13.78,13.79,13.77,13.79,69600.0,11.4419,11.4502,11.4336,11.4502,69600.0
2021-07-08 13:20:00,13.79,13.79,13.75,13.76,81998.0,11.4502,11.4502,11.417,11.4253,81998.0
2021-07-08 13:25:00,13.77,13.78,13.75,13.78,84489.0,11.4336,11.4419,11.417,11.4419,84489.0
2021-07-08 13:30:00,13.78,13.78,13.75,13.77,71084.0,11.4419,11.4419,11.417,11.4336,71084.0
2021-07-08 13:35:00,13.77,13.77,13.75,13.77,91500.0,11.4336,11.4336,11.417,11.4336,91500.0
2021-07-08 13:40:00,13.77,13.77,13.75,13.75,93869.0,11.4336,11.4336,11.417,11.417,93869.0
2021-07-08 13:45:00,13.75,13.76,13.73,13.74,54298.0,11.417,11.4253,11.4004,11.4087,54298.0
2021-07-08 13:50:00,13.74,13.74,13.72,13.73,225364.0,11.4087,11.4087,11.392,11.4004,225364.0
2021-07-08 13:55:00,13.73,13.74,13.71,13.74,76607.0,11.4004,11.4087,11.3837,11.4087,76607.0
2021-07-08 14:00:00,13.74,13.75,13.71,13.73,83342.0,11.4087,11.417,11.3837,11.4004,83342.0
2021-07-08 14:05:00,13.73,13.73,13.69,13.7,97744.0,11.4004,11.4004,11.3671,11.3754,97744.0
2021-07-08 14:10:00,13.69,13.71,13.69,13.7,38808.0,11.3671,11.3837,11.3671,11.3754,38808.0
2021-07-08 14:15:00,13.7,13.72,13.67,13.68,74428.0,11.3754,11.392,11.3505,11.3588,74428.0
2021-07-08 14:20:00,13.68,13.69,13.67,13.69,95009.0,11.3588,11.3671,11.3505,11.3671,95009.0
2021-07-08 14:25:00,13.69,13.71,13.67,13.68,83973.0,11.3671,11.3837,11.3505,11.3588,83973.0
2021-07-08 14:30:00,13.67,13.68,13.65,13.66,88119.0,11.3505,11.3588,11.3339,11.3422,88119.0
2021-07-08 14:35:00,13.66,13.66,13.63,13.65,101360.0,11.3422,11.3422,11.3173,11.3339,101360.0
2021-07-08 14:40:00,13.65,13.65,13.62,13.63,41888.0,11.3339,11.3339,11.309,11.3173,41888.0
2021-07-08 14:45:00,13.63,13.66,13.63,13.65,98350.0,11.3173,11.3422,11.3173,11.3339,98350.0
2021-07-08 14:50:00,13.66,13.67,13.63,13.63,77659.0,11.3422,11.3505,11.3173,11.3173,77659.0
2021-07-08 14:55:00,13.63,13.65,13.62,13.63,145314.0,11.3173,11.3339,11.309,11.3173,145314.0
2021-07-08 15:00:00,13.63,13.66,13.63,13.66,115508.0,11.3173,11.3422,11.3173,11.3422,115508.0
2021-07-08 15:05:00,13.66,13.67,13.63,13.63,155447.0,11.3422,11.3505,11.3173,11.3173,155447.0
2021-07-08 15:10:00,13.63,13.64,13.62,13.63,193988.0,11.3173,11.3256,11.309,11.3173,193988.0
2021-07-08 15:15:00,13.63,13.65,13.61,13.64,163884.0,11.3173,11.3339,11.3007,11.3256,163884.0
2021-07-08 15:20:00,13.65,13.66,13.64,13.65,142088.0,11.3339,11.3422,11.3256,11.3339,142088.0
2021-07-08 15:25:00,13.65,13.65,13.63,13.63,83374.0,11.3339,11.3339,11.3173,11.3173,83374.0
2021-07-08 15:30:00,13.63,13.66,13.63,13.63,141345.0,11.3173,11.3422,11.3173,11.3173,141345.0
2021-07-08 15:35:00,13.63,13.65,13.61,13.61,248251.0,11.3173,11.3339,11.3007,11.3007,248251.0
2021-07-08 15:40:00,13.61,13.62,13.59,13.6,245022.0,11.3007,11.309,11.2841,11.2924,245022.0
2021-07-08 15:45:00,13.6,13.6,13.58,13.59,397497.0,11.2924,11.2924,11.2758,11.2841,397497.0
2021-07-08 15:50:00,13.59,13.63,13.56,13.61,774412.0,11.2841,11.3173,11.2592,11.3007,774412.0
2021-07-08 15:55:00,13.62,13.69,13.61,13.69,1084405.0,11.309,11.3671,11.3007,11.3671,1084405.0
2021-07-09 09:30:00,13.99,14.16,13.91,13.93,625508.0,11.6162,11.7574,11.5498,11.5664,625508.0
2021-07-09 09:35:00,13.93,13.99,13.91,13.96,195673.0,11.5664,11.6162,11.5498,11.5913,195673.0
2021-07-09 09:40:00,13.96,14.06,13.96,14.05,207260.0,11.5913,11.6744,11.5913,11.6661,207260.0
2021-07-09 09:45:00,14.05,14.09,13.98,14.01,246625.0,11.6661,11.6993,11.6079,11.6328,246625.0
2021-07-09 09:50:00,14.01,14.06,14.0,14.04,108450.0,11.6328,11.6744,11.6245,11.6578,108450.0
2021-07-09 09:55:00,14.04,14.09,14.03,14.04,93190.0,11.6578,11.6993,11.6495,11.6578,93190.0
2021-07-09 10:00:00,14.04,14.11,14.03,14.09,127092.0,11.6578,11.7159,11.6495,11.6993,127092.0
2021-07-09 10:05:00,14.08,14.12,14.05,14.06,225697.0,11.691,11.7242,11.6661,11.6744,225697.0
2021-07-09 10:10:00,14.07,14.12,14.06,14.11,149171.0,11.6827,11.7242,11.6744,11.7159,149171.0
2021-07-09 10:15:00,14.1,14.13,14.09,14.11,157353.0,11.7076,11.7325,11.6993,11.7159,157353.0
2021-07-09 10:20:00,14.11,14.15,14.1,14.15,166143.0,11.7159,11.7491,11.7076,11.7491,166143.0
2021-07-09 10:25:00,14.14,14.14,14.1,14.13,104097.0,11.7408,11.7408,11.7076,11.7325,104097.0
2021-07-09 10:30:00,14.13,14.15,14.07,14.08,96682.0,11.7325,11.7491,11.6827,11.691,96682.0
2021-07-09 10:35:00,14.08,14.12,14.07,14.11,128458.0,11.691,11.7242,11.6827,11.7159,128458.0
2021-07-09 10:40:00,14.11,14.12,14.08,14.08,71398.0,11.7159,11.7242,11.691,11.691,71398.0
2021-07-09 10:45:00,14.09,14.1,14.06,14.07,61913.0,11.6993,11.7076,11.6744,11.6827,61913.0
2021-07-09 10:50:00,14.07,14.1,14.05,14.06,95975.0,11.6827,11.7076,11.6661,11.6744,95975.0
2021-07-09 10:55:00,14.06,14.06,14.02,14.03,59370.0,11.6744,11.6744,11.6411,11.6495,59370.0
2021-07-09 11:00:00,14.03,14.06,14.02,14.06,95233.0,11.6495,11.6744,11.6411,11.6744,95233.0
2021-07-09 11:05:00,14.06,14.1,14.05,14.1,73761.0,11.6744,11.7076,11.6661,11.7076,73761.0
2021-07-09 11:10:00,14.09,14.1,14.08,14.08,96831.0,11.6993,11.7076,11.691,11.691,96831.0
2021-07-09 11:15:00,14.08,14.08,14.06,14.08,67331.0,11.691,11.691,11.6744,11.691,67331.0
2021-07-09 11:20:00,14.08,14.1,14.07,14.08,168926.0,11.691,11.7076,11.6827,11.691,168926.0
2021-07-09 11:25:00,14.08,14.1,14.06,14.07,86338.0,11.691,11.7076,11.6744,11.6827,86338.0
2021-07-09 11:30:00,14.07,14.1,14.06,14.1,41120.0,11.6827,11.7076,11.6744,11.7076,41120.0
2021-07-09 11:35:00,14.1,14.12,14.09,14.11,65108.0,11.7076,11.7242,11.6993,11.7159,65108.0
2021-07-09 11:40:00,14.11,14.13,14.1,14.12,74912.0,11.7159,11.7325,11.7076,11.7242,74912.0
2021-07-09 11:45:00,14.12,14.13,14.07,14.07,55020.0,11.7242,11.7325,11.6827,11.6827,55020.0
2021-07-09 11:50:00,14.07,14.1,14.07,14.1,62963.0,11.6827,11.7076,11.6827,11.7076,62963.0
2021-07-09 11:55:00,14.1,14.12,14.09,14.1,46806.0,11.7076,11.7242,11.6993,11.7076,46806.0
2021-07-09 12:00:00,14.1,14.1,14.07,14.08,61739.0,11.7076,11.7076,11.6827,11.691,61739.0
2021-07-09 12:05:00,14.07,14.11,14.07,14.1,170600.0,11.6827,11.7159,11.6827,11.7076,170600.0
2021-07-09 12:10:00,14.11,14.11,14.08,14.09,48435.0,11.7159,11.7159,11.691,11.6993,48435.0
2021-07-09 12:15:00,14.09,14.11,14.08,14.11,80105.0,11.6993,11.7159,11.691,11.7159,80105.0
2021-07-09 12:20:00,14.1,14.11,14.09,14.1,46345.0,11.7076,11.7159,11.6993,11.7076,46345.0
2021-07-09 12:25:00,14.1,14.1,14.07,14.07,28542.0,11.7076,11.7076,11.6827,11.6827,28542.0
2021-07-09 12:30:00,14.07,14.08,14.06,14.08,68521.0,11.6827,11.691,11.6744,11.691,68521.0
2021-07-09 12:35:00,14.08,14.09,14.07,14.09,56855.0,11.691,11.6993,11.6827,11.6993,56855.0
2021-07-09 12:40:00,14.09,14.13,14.08,14.13,93117.0,11.6993,11.7325,11.691,11.7325,93117.0
2021-07-09 12:45:00,14.13,14.14,14.12,14.14,73668.0,11.7325,11.7408,11.7242,11.7408,73668.0
2021-07-09 12:50:00,14.14,14.14,14.12,14.13,86211.0,11.7408,11.7408,11.7242,11.7325,86211.0
2021-07-09 12:55:00,14.13,14.15,14.12,14.13,53351.0,11.7325,11.7491,11.7242,11.7325,53351.0
2021-07-09 13:00:00,14.14,14.15,14.13,14.14,104269.0,11.7408,11.7491,11.7325,11.7408,104269.0
2021-07-09 13:05:00,14.14,14.14,14.11,14.11,69349.0,11.7408,11.7408,11.7159,11.7159,69349.0
2021-07-09 13:10:00,14.12,14.12,14.1,14.11,32924.0,11.7242,11.7242,11.7076,11.7159,32924.0
2021-07-09 13:15:00,14.11,14.11,14.09,14.11,87208.0,11.7159,11.7159,11.6993,11.7159,87208.0
2021-07-09 13:20:00,14.11,14.12,14.1,14.12,61292.0,11.7159,11.7242,11.7076,11.7242,61292.0
2021-07-09 13:25:00,14.12,14.14,14.11,14.14,67786.0,11.7242,11.7408,11.7159,11.7408,67786.0
2021-07-09 13:30:00,14.14,14.14,14.12,14.13,104201.0,11.7408,11.7408,11.7242,11.7325,104201.0
2021-07-09 13:35:00,14.13,14.13,14.1,14.11,59847.0,11.7325,11.7325,11.7076,11.7159,59847.0
2021-07-09 13:40:00,14.11,14.15,14.1,14.15,67502.0,11.7159,11.7491,11.7076,11.7491,67502.0
2021-07-09 13:45:00,14.14,14.15,14.13,14.14,42959.0,11.7408,11.7491,11.7325,11.7408,42959.0
2021-07-09 13:50:00,14.14,14.15,14.13,14.15,31788.0,11.7408,11.7491,11.7325,11.7491,31788.0
2021-07-09 13:55:00,14.15,14.16,14.14,14.15,40062.0,11.7491,11.7574,11.7408,11.7491,40062.0
2021-07-09 14:00:00,14.16,14.17,14.15,14.16,69773.0,11.7574,11.7657,11.7491,11.7574,69773.0
2021-07-09 14:05:00,14.16,14.18,14.15,14.17,107075.0,11.7574,11.774,11.7491,11.7657,107075.0
2021-07-09 14:10:00,14.18,14.2,14.17,14.19,74312.0,11.774,11.7906,11.7657,11.7823,74312.0
2021-07-09 14:15:00,14.2,14.22,14.19,14.21,52924.0,11.7906,11.8072,11.7823,11.7989,52924.0
2021-07-09 14:20:00,14.22,14.23,14.21,14.21,171531.0,11.8072,11.8155,11.7989,11.7989,171531.0
2021-07-09 14:25:00,14.21,14.24,14.21,14.23,90811.0,11.7989,11.8238,11.7989,11.8155,90811.0
2021-07-09 14:30:00,14.23,14.24,14.2,14.21,154063.0,11.8155,11.8238,11.7906,11.7989,154063.0
2021-07-09 14:35:00,14.21,14.23,14.2,14.23,65011.0,11.7989,11.8155,11.7906,11.8155,65011.0
2021-07-09 14:40:00,14.23,14.24,14.21,14.21,113720.0,11.8155,11.8238,11.7989,11.7989,113720.0
2021-07-09 14:45:00,14.21,14.23,14.21,14.23,49255.0,11.7989,11.8155,11.7989,11.8155,49255.0
2021-07-09 14:50:00,14.23,14.25,14.22,14.24,144840.0,11.8155,11.8321,11.8072,11.8238,144840.0
2021-07-09 14:55:00,14.24,14.26,14.23,14.24,143599.0,11.8238,11.8404,11.8155,11.8238,143599.0
2021-07-09 15:00:00,14.25,14.26,14.23,14.25,125176.0,11.8321,11.8404,11.8155,11.8321,125176.0
2021-07-09 15:05:00,14.24,14.25,14.23,14.25,80950.0,11.8238,11.8321,11.8155,11.8321,80950.0
2021-07-09 15:10:00,14.25,14.26,14.24,14.25,144982.0,11.8321,11.8404,11.8238,11.8321,144982.0
2021-07-09 15:15:00,14.25,14.26,14.24,14.26,41036.0,11.8321,11.8404,11.8238,11.8404,41036.0
2021-07-09 15:20:00,14.26,14.26,14.22,14.23,67245.0,11.8404,11.8404,11.8072,11.8155,67245.0
2021-07-09 15:25:00,14.23,14.25,14.22,14.25,68253.0,11.8155,11.8321,11.8072,11.8321,68253.0
2021-07-09 15:30:00,14.24,14.27,14.23,14.27,222240.0,11.8238,11.8487,11.8155,11.8487,222240.0
2021-07-09 15:35:00,14.27,14.27,14.26,14.27,169426.0,11.8487,11.8487,11.8404,11.8487,169426.0
2021-07-09 15:40:00,14.27,14.28,14.24,14.24,484796.0,11.8487,11.857,11.8238,11.8238,484796.0
2021-07-09 15:45:00,14.24,14.25,14.21,14.22,142781.0,11.8238,11.8321,11.7989,11.8072,142781.0
2021-07-09 15:50:00,14.23,14.26,14.22,14.26,402880.0,11.8155,11.8404,11.8072,11.8404,402880.0
2021-07-09 15:55:00,14.26,14.3,14.24,14.26,984663.0,11.8404,11.8736,11.8238,11.8404,984663.0
2021-07-12 09:30:00,14.11,14.11,13.91,14.0,485362.0,11.7159,11.7159,11.5498,11.6245,485362.0
2021-07-12 09:35:00,13.99,14.06,13.96,14.03,127927.0,11.6162,11.6744,11.5913,11.6495,127927.0
2021-07-12 09:40:00,14.03,14.11,13.99,14.11,166864.0,11.6495,11.7159,11.6162,11.7159,166864.0
2021-07-12 09:45:00,14.1,14.19,14.1,14.19,268141.0,11.7076,11.7823,11.7076,11.7823,268141.0
2021-07-12 09:50:00,14.19,14.22,14.18,14.21,253536.0,11.7823,11.8072,11.774,11.7989,253536.0
2021-07-12 09:55:00,14.21,14.23,14.18,14.23,167192.0,11.7989,11.8155,11.774,11.8155,167192.0
2021-07-12 10:00:00,14.23,14.29,14.23,14.27,140345.0,11.8155,11.8653,11.8155,11.8487,140345.0
2021-07-12 10:05:00,14.28,14.3,14.27,14.27,75423.0,11.857,11.8736,11.8487,11.8487,75423.0
2021-07-12 10:10:00,14.27,14.28,14.24,14.25,120163.0,11.8487,11.857,11.8238,11.8321,120163.0
2021-07-12 10:15:00,14.25,14.3,14.24,14.29,122923.0,11.8321,11.8736,11.8238,11.8653,122923.0
2021-07-12 10:20:00,14.29,14.33,14.25,14.31,136268.0,11.8653,11.8985,11.8321,11.8819,136268.0
2021-07-12 10:25:00,14.31,14.33,14.28,14.3,141703.0,11.8819,11.8985,11.857,11.8736,141703.0
2021-07-12 10:30:00,14.3,14.32,14.29,14.29,139692.0,11.8736,11.8902,11.8653,11.8653,139692.0
2021-07-12 10:35:00,14.29,14.3,14.24,14.28,117716.0,11.8653,11.8736,11.8238,11.857,117716.0
2021-07-12 10:40:00,14.28,14.29,14.25,14.29,102527.0,11.857,11.8653,11.8321,11.8653,102527.0
2021-07-12 10:45:00,14.29,14.3,14.24,14.25,94225.0,11.8653,11.8736,11.8238,11.8321,94225.0
2021-07-12 10:50:00,14.25,14.27,14.23,14.27,91733.0,11.8321,11.8487,11.8155,11.8487,91733.0
2021-07-12 10:55:00,14.27,14.28,14.25,14.28,56499.0,11.8487,11.857,11.8321,11.857,56499.0
2021-07-12 11:00:00,14.28,14.29,14.23,14.26,99858.0,11.857,11.8653,11.8155,11.8404,99858.0
2021-07-12 11:05:00,14.25,14.27,14.24,14.26,66945.0,11.8321,11.8487,11.8238,11.8404,66945.0
2021-07-12 11:10:00,14.25,14.27,14.23,14.27,76781.0,11.8321,11.8487,11.8155,11.8487,76781.0
2021-07-12 11:15:00,14.27,14.31,14.26,14.31,271570.0,11.8487,11.8819,11.8404,11.8819,271570.0
2021-07-12 11:20:00,14.3,14.33,14.3,14.32,78775.0,11.8736,11.8985,11.8736,11.8902,78775.0
2021-07-12 11:25:00,14.33,14.36,14.31,14.33,270313.0,11.8985,11.9235,11.8819,11.8985,270313.0
2021-07-12 11:30:00,14.34,14.34,14.31,14.32,175719.0,11.9069,11.9069,11.8819,11.8902,175719.0
2021-07-12 11:35:00,14.32,14.34,14.31,14.34,92358.0,11.8902,11.9069,11.8819,11.9069,92358.0
2021-07-12 11:40:00,14.34,14.37,14.34,14.37,102222.0,11.9069,11.9318,11.9069,11.9318,102222.0
2021-07-12 11:45:00,14.36,14.37,14.35,14.37,98013.0,11.9235,11.9318,11.9152,11.9318,98013.0
2021-07-12 11:50:00,14.37,14.39,14.36,14.39,46589.0,11.9318,11.9484,11.9235,11.9484,46589.0
2021-07-12 11:55:00,14.39,14.41,14.38,14.41,99627.0,11.9484,11.965,11.9401,11.965,99627.0
2021-07-12 12:00:00,14.4,14.41,14.38,14.38,109163.0,11.9567,11.965,11.9401,11.9401,109163.0
2021-07-12 12:05:00,14.39,14.41,14.38,14.41,56409.0,11.9484,11.965,11.9401,11.965,56409.0
2021-07-12 12:10:00,14.41,14.41,14.37,14.4,218448.0,11.965,11.965,11.9318,11.9567,218448.0
2021-07-12 12:15:00,14.4,14.41,14.37,14.38,168687.0,11.9567,11.965,11.9318,11.9401,168687.0
2021-07-12 12:20:00,14.38,14.39,14.35,14.36,117720.0,11.9401,11.9484,11.9152,11.9235,117720.0
2021-07-12 12:25:00,14.36,14.37,14.35,14.37,111899.0,11.9235,11.9318,11.9152,11.9318,111899.0
2021-07-12 12:30:00,14.37,14.37,14.34,14.37,130635.0,11.9318,11.9318,11.9069,11.9318,130635.0
2021-07-12 12:35:00,14.37,14.38,14.36,14.38,76663.0,11.9318,11.9401,11.9235,11.9401,76663.0
2021-07-12 12:40:00,14.38,14.41,14.37,14.4,99534.0,11.9401,11.965,11.9318,11.9567,99534.0
2021-07-12 12:45:00,14.39,14.42,14.39,14.42,108933.0,11.9484,11.9733,11.9484,11.9733,108933.0
2021-07-12 12:50:00,14.42,14.42,14.37,14.4,208915.0,11.9733,11.9733,11.9318,11.9567,208915.0
2021-07-12 12:55:00,14.4,14.43,14.39,14.43,68158.0,11.9567,11.9816,11.9484,11.9816,68158.0
2021-07-12 13:00:00,14.43,14.45,14.42,14.44,189588.0,11.9816,11.9982,11.9733,11.9899,189588.0
2021-07-12 13:05:00,14.44,14.45,14.43,14.44,94736.0,11.9899,11.9982,11.9816,11.9899,94736.0
2021-07-12 13:10:00,14.43,14.44,14.41,14.42,133366.0,11.9816,11.9899,11.965,11.9733,133366.0
2021-07-12 13:15:00,14.42,14.44,14.41,14.43,94129.0,11.9733,11.9899,11.965,11.9816,94129.0
2021-07-12 13:20:00,14.43,14.48,14.42,14.46,106936.0,11.9816,12.0231,11.9733,12.0065,106936.0
2021-07-12 13:25:00,14.47,14.48,14.45,14.47,94294.0,12.0148,12.0231,11.9982,12.0148,94294.0
2021-07-12 13:30:00,14.47,14.47,14.45,14.46,63678.0,12.0148,12.0148,11.9982,12.0065,63678.0
2021-07-12 13:35:00,14.46,14.49,14.46,14.48,89156.0,12.0065,12.0314,12.0065,12.0231,89156.0
2021-07-12 13:40:00,14.49,14.5,14.47,14.49,72343.0,12.0314,12.0397,12.0148,12.0314,72343.0
2021-07-12 13:45:00,14.48,14.49,14.47,14.48,64333.0,12.0231,12.0314,12.0148,12.0231,64333.0
2021-07-12 13:50:00,14.48,14.49,14.47,14.47,46879.0,12.0231,12.0314,12.0148,12.0148,46879.0
2021-07-12 13:55:00,14.48,14.48,14.44,14.44,85524.0,12.0231,12.0231,11.9899,11.9899,85524.0
2021-07-12 14:00:00,14.44,14.46,14.43,14.44,79364.0,11.9899,12.0065,11.9816,11.9899,79364.0
2021-07-12 14:05:00,14.44,14.44,14.43,14.43,37963.0,11.9899,11.9899,11.9816,11.9816,37963.0
2021-07-12 14:10:00,14.44,14.44,14.41,14.42,87127.0,11.9899,11.9899,11.965,11.9733,87127.0
2021-07-12 14:15:00,14.42,14.45,14.42,14.45,80127.0,11.9733,11.9982,11.9733,11.9982,80127.0
2021-07-12 14:20:00,14.45,14.46,14.44,14.46,64493.0,11.9982,12.0065,11.9899,12.0065,64493.0
2021-07-12 14:25:00,14.46,14.46,14.44,14.45,63138.0,12.0065,12.0065,11.9899,11.9982,63138.0
2021-07-12 14:30:00,14.45,14.46,14.44,14.45,44042.0,11.9982,12.0065,11.9899,11.9982,44042.0
2021-07-12 14:35:00,14.45,14.45,14.43,14.44,71222.0,11.9982,11.9982,11.9816,11.9899,71222.0
2021-07-12 14:40:00,14.45,14.46,14.43,14.45,96065.0,11.9982,12.0065,11.9816,11.9982,96065.0
2021-07-12 14:45:00,14.46,14.46,14.43,14.43,65391.0,12.0065,12.0065,11.9816,11.9816,65391.0
2021-07-12 14:50:00,14.43,14.44,14.42,14.44,37142.0,11.9816,11.9899,11.9733,11.9899,37142.0
2021-07-12 14:55:00,14.44,14.45,14.43,14.45,62970.0,11.9899,11.9982,11.9816,11.9982,62970.0
2021-07-12 15:00:00,14.45,14.45,14.44,14.45,12484.0,11.9982,11.9982,11.9899,11.9982,12484.0
2021-07-12 15:05:00,14.45,14.45,14.43,14.43,46908.0,11.9982,11.9982,11.9816,11.9816,46908.0
2021-07-12 15:10:00,14.43,14.46,14.43,14.46,116685.0,11.9816,12.0065,11.9816,12.0065,116685.0
2021-07-12 15:15:00,14.46,14.46,14.43,14.44,72043.0,12.0065,12.0065,11.9816,11.9899,72043.0
2021-07-12 15:20:00,14.44,14.46,14.43,14.44,66810.0,11.9899,12.0065,11.9816,11.9899,66810.0
2021-07-12 15:25:00,14.45,14.47,14.44,14.46,100322.0,11.9982,12.0148,11.9899,12.0065,100322.0
2021-07-12 15:30:00,14.46,14.46,14.43,14.44,151764.0,12.0065,12.0065,11.9816,11.9899,151764.0
2021-07-12 15:35:00,14.44,14.45,14.43,14.44,104991.0,11.9899,11.9982,11.9816,11.9899,104991.0
2021-07-12 15:40:00,14.44,14.44,14.43,14.44,79388.0,11.9899,11.9899,11.9816,11.9899,79388.0
2021-07-12 15:45:00,14.44,14.45,14.42,14.43,129473.0,11.9899,11.9982,11.9733,11.9816,129473.0
2021-07-12 15:50:00,14.43,14.49,14.42,14.47,508915.0,11.9816,12.0314,11.9733,12.0148,508915.0
2021-07-12 15:55:00,14.47,14.48,14.42,14.44,603640.0,12.0148,12.0231,11.9733,11.9899,603640.0
2021-07-13 09:30:00,14.42,14.44,14.27,14.29,238013.0,11.9733,11.9899,11.8487,11.8653,238013.0
2021-07-13 09:35:00,14.3,14.42,14.28,14.42,246423.0,11.8736,11.9733,11.857,11.9733,246423.0
2021-07-13 09:40:00,14.41,14.43,14.33,14.35,166838.0,11.965,11.9816,11.8985,11.9152,166838.0
2021-07-13 09:45:00,14.35,14.36,14.29,14.32,222436.0,11.9152,11.9235,11.8653,11.8902,222436.0
2021-07-13 09:50:00,14.32,14.33,14.29,14.3,167394.0,11.8902,11.8985,11.8653,11.8736,167394.0
2021-07-13 09:55:00,14.29,14.29,14.25,14.27,217791.0,11.8653,11.8653,11.8321,11.8487,217791.0
2021-07-13 10:00:00,14.27,14.27,14.18,14.19,251914.0,11.8487,11.8487,11.774,11.7823,251914.0
2021-07-13 10:05:00,14.2,14.22,14.17,14.19,84081.0,11.7906,11.8072,11.7657,11.7823,84081.0
2021-07-13 10:10:00,14.2,14.21,14.16,14.17,322271.0,11.7906,11.7989,11.7574,11.7657,322271.0
2021-07-13 10:15:00,14.17,14.18,14.13,14.18,398491.0,11.7657,11.774,11.7325,11.774,398491.0
2021-07-13 10:20:00,14.18,14.18,14.12,14.12,247938.0,11.774,11.774,11.7242,11.7242,247938.0
2021-07-13 10:25:00,14.12,14.14,14.09,14.11,277842.0,11.7242,11.7408,11.6993,11.7159,277842.0
2021-07-13 10:30:00,14.12,14.16,14.09,14.15,547680.0,11.7242,11.7574,11.6993,11.7491,547680.0
2021-07-13 10:35:00,14.16,14.16,14.09,14.11,210476.0,11.7574,11.7574,11.6993,11.7159,210476.0
2021-07-13 10:40:00,14.11,14.13,14.09,14.1,92421.0,11.7159,11.7325,11.6993,11.7076,92421.0
2021-07-13 10:45:00,14.1,14.11,14.07,14.09,79311.0,11.7076,11.7159,11.6827,11.6993,79311.0
2021-07-13 10:50:00,14.09,14.12,14.07,14.11,70285.0,11.6993,11.7242,11.6827,11.7159,70285.0
2021-07-13 10:55:00,14.11,14.14,14.1,14.11,84392.0,11.7159,11.7408,11.7076,11.7159,84392.0
2021-07-13 11:00:00,14.11,14.12,14.07,14.08,75434.0,11.7159,11.7242,11.6827,11.691,75434.0
2021-07-13 11:05:00,14.08,14.12,14.07,14.11,39081.0,11.691,11.7242,11.6827,11.7159,39081.0
2021-07-13 11:10:00,14.11,14.13,14.09,14.1,84761.0,11.7159,11.7325,11.6993,11.7076,84761.0
2021-07-13 11:15:00,14.09,14.1,14.07,14.09,84130.0,11.6993,11.7076,11.6827,11.6993,84130.0
2021-07-13 11:20:00,14.09,14.09,14.06,14.07,109963.0,11.6993,11.6993,11.6744,11.6827,109963.0
2021-07-13 11:25:00,14.08,14.1,14.06,14.08,69731.0,11.691,11.7076,11.6744,11.691,69731.0
2021-07-13 11:30:00,14.08,14.09,14.07,14.08,261141.0,11.691,11.6993,11.6827,11.691,261141.0
2021-07-13 11:35:00,14.08,14.11,14.06,14.1,75631.0,11.691,11.7159,11.6744,11.7076,75631.0
2021-07-13 11:40:00,14.1,14.1,14.07,14.09,38836.0,11.7076,11.7076,11.6827,11.6993,38836.0
2021-07-13 11:45:00,14.09,14.12,14.08,14.12,63218.0,11.6993,11.7242,11.691,11.7242,63218.0
2021-07-13 11:50:00,14.12,14.13,14.09,14.12,74087.0,11.7242,11.7325,11.6993,11.7242,74087.0
2021-07-13 11:55:00,14.13,14.14,14.11,14.14,54189.0,11.7325,11.7408,11.7159,11.7408,54189.0
2021-07-13 12:00:00,14.14,14.16,14.13,14.15,47747.0,11.7408,11.7574,11.7325,11.7491,47747.0
2021-07-13 12:05:00,14.15,14.17,14.14,14.16,27161.0,11.7491,11.7657,11.7408,11.7574,27161.0
2021-07-13 12:10:00,14.17,14.19,14.15,14.16,55730.0,11.7657,11.7823,11.7491,11.7574,55730.0
2021-07-13 12:15:00,14.15,14.16,14.1,14.1,58464.0,11.7491,11.7574,11.7076,11.7076,58464.0
2021-07-13 12:20:00,14.1,14.12,14.09,14.11,98195.0,11.7076,11.7242,11.6993,11.7159,98195.0
2021-07-13 12:25:00,14.1,14.12,14.09,14.12,53214.0,11.7076,11.7242,11.6993,11.7242,53214.0
2021-07-13 12:30:00,14.11,14.13,14.09,14.12,41308.0,11.7159,11.7325,11.6993,11.7242,41308.0
2021-07-13 12:35:00,14.12,14.12,14.1,14.12,29216.0,11.7242,11.7242,11.7076,11.7242,29216.0
2021-07-13 12:40:00,14.11,14.14,14.1,14.1,60940.0,11.7159,11.7408,11.7076,11.7076,60940.0
2021-07-13 12:45:00,14.1,14.1,14.08,14.1,40594.0,11.7076,11.7076,11.691,11.7076,40594.0
2021-07-13 12:50:00,14.09,14.11,14.08,14.11,107982.0,11.6993,11.7159,11.691,11.7159,107982.0
2021-07-13 12:55:00,14.11,14.11,14.09,14.09,89328.0,11.7159,11.7159,11.6993,11.6993,89328.0
2021-07-13 13:00:00,14.1,14.13,14.09,14.12,87593.0,11.7076,11.7325,11.6993,11.7242,87593.0
2021-07-13 13:05:00,14.12,14.13,14.11,14.13,26166.0,11.7242,11.7325,11.7159,11.7325,26166.0
2021-07-13 13:10:00,14.13,14.15,14.11,14.15,39078.0,11.7325,11.7491,11.7159,11.7491,39078.0
2021-07-13 13:15:00,14.15,14.15,14.12,14.13,115423.0,11.7491,11.7491,11.7242,11.7325,115423.0
2021-07-13 13:20:00,14.13,14.18,14.12,14.16,45657.0,11.7325,11.774,11.7242,11.7574,45657.0
2021-07-13 13:25:00,14.17,14.2,14.15,14.18,71632.0,11.7657,11.7906,11.7491,11.774,71632.0
2021-07-13 13:30:00,14.18,14.19,14.15,14.16,56428.0,11.774,11.7823,11.7491,11.7574,56428.0
2021-07-13 13:35:00,14.17,14.2,14.16,14.2,63768.0,11.7657,11.7906,11.7574,11.7906,63768.0
2021-07-13 13:40:00,14.2,14.22,14.18,14.2,59128.0,11.7906,11.8072,11.774,11.7906,59128.0
2021-07-13 13:45:00,14.2,14.21,14.19,14.21,48474.0,11.7906,11.7989,11.7823,11.7989,48474.0
2021-07-13 13:50:00,14.21,14.23,14.2,14.23,51701.0,11.7989,11.8155,11.7906,11.8155,51701.0
2021-07-13 13:55:00,14.23,14.24,14.22,14.24,30792.0,11.8155,11.8238,11.8072,11.8238,30792.0
2021-07-13 14:00:00,14.23,14.26,14.22,14.23,115360.0,11.8155,11.8404,11.8072,11.8155,115360.0
2021-07-13 14:05:00,14.23,14.24,14.22,14.23,53460.0,11.8155,11.8238,11.8072,11.8155,53460.0
2021-07-13 14:10:00,14.22,14.23,14.21,14.23,68633.0,11.8072,11.8155,11.7989,11.8155,68633.0
2021-07-13 14:15:00,14.23,14.24,14.21,14.24,53552.0,11.8155,11.8238,11.7989,11.8238,53552.0
2021-07-13 14:20:00,14.24,14.26,14.23,14.25,182580.0,11.8238,11.8404,11.8155,11.8321,182580.0
2021-07-13 14:25:00,14.26,14.26,14.23,14.25,132378.0,11.8404,11.8404,11.8155,11.8321,132378.0
2021-07-13 14:30:00,14.25,14.25,14.22,14.23,99476.0,11.8321,11.8321,11.8072,11.8155,99476.0
2021-07-13 14:35:00,14.23,14.24,14.22,14.24,102834.0,11.8155,11.8238,11.8072,11.8238,102834.0
2021-07-13 14:40:00,14.24,14.25,14.23,14.24,157776.0,11.8238,11.8321,11.8155,11.8238,157776.0
2021-07-13 14:45:00,14.23,14.24,14.22,14.23,86916.0,11.8155,11.8238,11.8072,11.8155,86916.0
2021-07-13 14:50:00,14.23,14.24,14.22,14.22,52231.0,11.8155,11.8238,11.8072,11.8072,52231.0
2021-07-13 14:55:00,14.23,14.23,14.21,14.21,108803.0,11.8155,11.8155,11.7989,11.7989,108803.0
2021-07-13 15:00:00,14.21,14.22,14.2,14.21,111788.0,11.7989,11.8072,11.7906,11.7989,111788.0
2021-07-13 15:05:00,14.21,14.22,14.19,14.2,102397.0,11.7989,11.8072,11.7823,11.7906,102397.0
2021-07-13 15:10:00,14.2,14.2,14.17,14.18,74280.0,11.7906,11.7906,11.7657,11.774,74280.0
2021-07-13 15:15:00,14.18,14.2,14.17,14.2,101051.0,11.774,11.7906,11.7657,11.7906,101051.0
2021-07-13 15:20:00,14.2,14.21,14.16,14.17,69455.0,11.7906,11.7989,11.7574,11.7657,69455.0
2021-07-13 15:25:00,14.17,14.17,14.15,14.16,58346.0,11.7657,11.7657,11.7491,11.7574,58346.0
2021-07-13 15:30:00,14.16,14.17,14.14,14.17,212015.0,11.7574,11.7657,11.7408,11.7657,212015.0
2021-07-13 15:35:00,14.16,14.17,14.14,14.16,119902.0,11.7574,11.7657,11.7408,11.7574,119902.0
2021-07-13 15:40:00,14.16,14.18,14.15,14.18,121252.0,11.7574,11.774,11.7491,11.774,121252.0
2021-07-13 15:45:00,14.17,14.18,14.15,14.15,117349.0,11.7657,11.774,11.7491,11.7491,117349.0
2021-07-13 15:50:00,14.15,14.16,14.14,14.15,343579.0,11.7491,11.7574,11.7408,11.7491,343579.0
2021-07-13 15:55:00,14.15,14.18,14.14,14.16,772596.0,11.7491,11.774,11.7408,11.7574,772596.0
2021-07-14 09:30:00,14.15,14.22,14.13,14.21,354690.0,11.7491,11.8072,11.7325,11.7989,354690.0
2021-07-14 09:35:00,14.21,14.34,14.2,14.31,200241.0,11.7989,11.9069,11.7906,11.8819,200241.0
2021-07-14 09:40:00,14.32,14.33,14.22,14.22,128926.0,11.8902,11.8985,11.8072,11.8072,128926.0
2021-07-14 09:45:00,14.23,14.24,14.16,14.17,101051.0,11.8155,11.8238,11.7574,11.7657,101051.0
2021-07-14 09:50:00,14.16,14.17,14.12,14.15,163392.0,11.7574,11.7657,11.7242,11.7491,163392.0
2021-07-14 09:55:00,14.16,14.19,14.14,14.15,70048.0,11.7574,11.7823,11.7408,11.7491,70048.0
2021-07-14 10:00:00,14.15,14.16,14.07,14.09,55265.0,11.7491,11.7574,11.6827,11.6993,55265.0
2021-07-14 10:05:00,14.09,14.11,14.07,14.1,54679.0,11.6993,11.7159,11.6827,11.7076,54679.0
2021-07-14 10:10:00,14.1,14.13,14.07,14.12,132550.0,11.7076,11.7325,11.6827,11.7242,132550.0
2021-07-14 10:15:00,14.12,14.15,14.11,14.12,42809.0,11.7242,11.7491,11.7159,11.7242,42809.0
2021-07-14 10:20:00,14.13,14.14,14.1,14.14,41791.0,11.7325,11.7408,11.7076,11.7408,41791.0
2021-07-14 10:25:00,14.14,14.14,14.03,14.04,83511.0,11.7408,11.7408,11.6495,11.6578,83511.0
2021-07-14 10:30:00,14.04,14.06,14.0,14.02,84841.0,11.6578,11.6744,11.6245,11.6411,84841.0
2021-07-14 10:35:00,14.02,14.04,14.0,14.03,65237.0,11.6411,11.6578,11.6245,11.6495,65237.0
2021-07-14 10:40:00,14.02,14.05,14.01,14.03,55829.0,11.6411,11.6661,11.6328,11.6495,55829.0
2021-07-14 10:45:00,14.04,14.06,14.0,14.06,44269.0,11.6578,11.6744,11.6245,11.6744,44269.0
2021-07-14 10:50:00,14.06,14.06,14.01,14.02,54705.0,11.6744,11.6744,11.6328,11.6411,54705.0
2021-07-14 10:55:00,14.01,14.04,14.0,14.01,79686.0,11.6328,11.6578,11.6245,11.6328,79686.0
2021-07-14 11:00:00,14.01,14.02,13.97,13.99,251165.0,11.6328,11.6411,11.5996,11.6162,251165.0
2021-07-14 11:05:00,13.98,13.98,13.94,13.95,76302.0,11.6079,11.6079,11.5747,11.583,76302.0
2021-07-14 11:10:00,13.94,14.0,13.94,13.98,66789.0,11.5747,11.6245,11.5747,11.6079,66789.0
2021-07-14 11:15:00,13.98,14.0,13.96,13.98,72461.0,11.6079,11.6245,11.5913,11.6079,72461.0
2021-07-14 11:20:00,13.98,13.98,13.95,13.95,268233.0,11.6079,11.6079,11.583,11.583,268233.0
2021-07-14 11:25:00,13.95,13.95,13.92,13.94,50561.0,11.583,11.583,11.5581,11.5747,50561.0
2021-07-14 11:30:00,13.95,13.99,13.95,13.96,72055.0,11.583,11.6162,11.583,11.5913,72055.0
2021-07-14 11:35:00,13.96,13.97,13.94,13.94,46102.0,11.5913,11.5996,11.5747,11.5747,46102.0
2021-07-14 11:40:00,13.94,13.94,13.88,13.89,138553.0,11.5747,11.5747,11.5249,11.5332,138553.0
2021-07-14 11:45:00,13.89,13.9,13.85,13.87,187786.0,11.5332,11.5415,11.5,11.5166,187786.0
2021-07-14 11:50:00,13.87,13.9,13.86,13.9,76756.0,11.5166,11.5415,11.5083,11.5415,76756.0
2021-07-14 11:55:00,13.91,13.93,13.9,13.92,62414.0,11.5498,11.5664,11.5415,11.5581,62414.0
2021-07-14 12:00:00,13.92,13.99,13.91,13.99,63631.0,11.5581,11.6162,11.5498,11.6162,63631.0
2021-07-14 12:05:00,13.99,14.0,13.96,13.97,89246.0,11.6162,11.6245,11.5913,11.5996,89246.0
2021-07-14 12:10:00,13.98,13.99,13.96,13.96,106363.0,11.6079,11.6162,11.5913,11.5913,106363.0
2021-07-14 12:15:00,13.96,13.99,13.94,13.96,66534.0,11.5913,11.6162,11.5747,11.5913,66534.0
2021-07-14 12:20:00,13.96,13.97,13.94,13.96,44203.0,11.5913,11.5996,11.5747,11.5913,44203.0
2021-07-14 12:25:00,13.96,13.97,13.93,13.97,40975.0,11.5913,11.5996,11.5664,11.5996,40975.0
2021-07-14 12:30:00,13.97,13.99,13.94,13.99,48871.0,11.5996,11.6162,11.5747,11.6162,48871.0
2021-07-14 12:35:00,13.98,14.0,13.98,13.99,69884.0,11.6079,11.6245,11.6079,11.6162,69884.0
2021-07-14 12:40:00,13.99,13.99,13.97,13.99,62060.0,11.6162,11.6162,11.5996,11.6162,62060.0
2021-07-14 12:45:00,13.99,14.01,13.96,14.01,36556.0,11.6162,11.6328,11.5913,11.6328,36556.0
2021-07-14 12:50:00,14.01,14.01,13.99,14.01,77862.0,11.6328,11.6328,11.6162,11.6328,77862.0
2021-07-14 12:55:00,14.01,14.02,14.0,14.02,37514.0,11.6328,11.6411,11.6245,11.6411,37514.0
2021-07-14 13:00:00,14.01,14.02,13.99,14.01,51869.0,11.6328,11.6411,11.6162,11.6328,51869.0
2021-07-14 13:05:00,14.0,14.01,13.96,13.96,61883.0,11.6245,11.6328,11.5913,11.5913,61883.0
2021-07-14 13:10:00,13.97,13.99,13.97,13.98,52408.0,11.5996,11.6162,11.5996,11.6079,52408.0
2021-07-14 13:15:00,13.97,13.98,13.92,13.94,48843.0,11.5996,11.6079,11.5581,11.5747,48843.0
2021-07-14 13:20:00,13.93,13.96,13.92,13.95,79194.0,11.5664,11.5913,11.5581,11.583,79194.0
2021-07-14 13:25:00,13.96,13.98,13.94,13.96,113479.0,11.5913,11.6079,11.5747,11.5913,113479.0
2021-07-14 13:30:00,13.97,13.99,13.96,13.98,67331.0,11.5996,11.6162,11.5913,11.6079,67331.0
2021-07-14 13:35:00,13.98,14.01,13.98,14.0,59201.0,11.6079,11.6328,11.6079,11.6245,59201.0
2021-07-14 13:40:00,14.0,14.02,13.99,14.0,43543.0,11.6245,11.6411,11.6162,11.6245,43543.0
2021-07-14 13:45:00,14.0,14.02,13.99,14.01,50414.0,11.6245,11.6411,11.6162,11.6328,50414.0
2021-07-14 13:50:00,14.01,14.02,14.0,14.02,53942.0,11.6328,11.6411,11.6245,11.6411,53942.0
2021-07-14 13:55:00,14.01,14.02,13.99,14.01,47244.0,11.6328,11.6411,11.6162,11.6328,47244.0
2021-07-14 14:00:00,14.01,14.01,13.99,13.99,96057.0,11.6328,11.6328,11.6162,11.6162,96057.0
2021-07-14 14:05:00,14.0,14.0,13.97,14.0,101156.0,11.6245,11.6245,11.5996,11.6245,101156.0
2021-07-14 14:10:00,14.0,14.02,13.98,13.99,63952.0,11.6245,11.6411,11.6079,11.6162,63952.0
2021-07-14 14:15:00,13.99,14.01,13.98,13.99,72302.0,11.6162,11.6328,11.6079,11.6162,72302.0
2021-07-14 14:20:00,13.99,13.99,13.97,13.99,35334.0,11.6162,11.6162,11.5996,11.6162,35334.0
2021-07-14 14:25:00,13.99,13.99,13.95,13.98,116956.0,11.6162,11.6162,11.583,11.6079,116956.0
2021-07-14 14:30:00,13.98,13.99,13.96,13.97,73464.0,11.6079,11.6162,11.5913,11.5996,73464.0
2021-07-14 14:35:00,13.97,13.99,13.95,13.98,55841.0,11.5996,11.6162,11.583,11.6079,55841.0
2021-07-14 14:40:00,13.97,13.99,13.97,13.98,60083.0,11.5996,11.6162,11.5996,11.6079,60083.0
2021-07-14 14:45:00,13.98,14.01,13.98,14.01,50105.0,11.6079,11.6328,11.6079,11.6328,50105.0
2021-07-14 14:50:00,14.0,14.03,14.0,14.02,44178.0,11.6245,11.6495,11.6245,11.6411,44178.0
2021-07-14 14:55:00,14.02,14.03,14.01,14.02,65220.0,11.6411,11.6495,11.6328,11.6411,65220.0
2021-07-14 15:00:00,14.03,14.06,14.02,14.05,86323.0,11.6495,11.6744,11.6411,11.6661,86323.0
2021-07-14 15:05:00,14.05,14.08,14.04,14.06,75405.0,11.6661,11.691,11.6578,11.6744,75405.0
2021-07-14 15:10:00,14.07,14.07,14.05,14.05,46527.0,11.6827,11.6827,11.6661,11.6661,46527.0
2021-07-14 15:15:00,14.05,14.09,14.05,14.08,59017.0,11.6661,11.6993,11.6661,11.691,59017.0
2021-07-14 15:20:00,14.07,14.08,14.05,14.07,88864.0,11.6827,11.691,11.6661,11.6827,88864.0
2021-07-14 15:25:00,14.07,14.08,14.04,14.05,89813.0,11.6827,11.691,11.6578,11.6661,89813.0
2021-07-14 15:30:00,14.04,14.05,14.0,14.02,103858.0,11.6578,11.6661,11.6245,11.6411,103858.0
2021-07-14 15:35:00,14.02,14.05,14.01,14.04,105809.0,11.6411,11.6661,11.6328,11.6578,105809.0
2021-07-14 15:40:00,14.05,14.06,14.03,14.05,181065.0,11.6661,11.6744,11.6495,11.6661,181065.0
2021-07-14 15:45:00,14.05,14.08,14.04,14.08,216554.0,11.6661,11.691,11.6578,11.691,216554.0
2021-07-14 15:50:00,14.08,14.14,14.05,14.08,1688292.0,11.691,11.7408,11.6661,11.691,1688292.0
2021-07-14 15:55:00,14.08,14.14,14.07,14.09,1865342.0,11.691,11.7408,11.6827,11.6993,1865342.0
2021-07-15 09:30:00,13.95,14.0,13.83,13.99,327393.0,11.583,11.6245,11.4834,11.6162,327393.0
2021-07-15 09:35:00,13.99,14.07,13.99,14.07,132890.0,11.6162,11.6827,11.6162,11.6827,132890.0
2021-07-15 09:40:00,14.06,14.07,14.0,14.04,168802.0,11.6744,11.6827,11.6245,11.6578,168802.0
2021-07-15 09:45:00,14.04,14.08,13.98,13.99,106272.0,11.6578,11.691,11.6079,11.6162,106272.0
2021-07-15 09:50:00,13.99,14.04,13.99,14.02,50623.0,11.6162,11.6578,11.6162,11.6411,50623.0
2021-07-15 09:55:00,14.02,14.06,14.01,14.04,42434.0,11.6411,11.6744,11.6328,11.6578,42434.0
2021-07-15 10:00:00,14.03,14.09,14.02,14.09,64798.0,11.6495,11.6993,11.6411,11.6993,64798.0
2021-07-15 10:05:00,14.09,14.1,14.06,14.07,51240.0,11.6993,11.7076,11.6744,11.6827,51240.0
2021-07-15 10:10:00,14.07,14.12,14.05,14.1,59024.0,11.6827,11.7242,11.6661,11.7076,59024.0
2021-07-15 10:15:00,14.1,14.11,14.07,14.08,75331.0,11.7076,11.7159,11.6827,11.691,75331.0
2021-07-15 10:20:00,14.09,14.12,14.05,14.12,60192.0,11.6993,11.7242,11.6661,11.7242,60192.0
2021-07-15 10:25:00,14.11,14.13,14.1,14.13,47756.0,11.7159,11.7325,11.7076,11.7325,47756.0
2021-07-15 10:30:00,14.12,14.13,14.1,14.12,53628.0,11.7242,11.7325,11.7076,11.7242,53628.0
2021-07-15 10:35:00,14.13,14.16,14.12,14.15,113936.0,11.7325,11.7574,11.7242,11.7491,113936.0
2021-07-15 10:40:00,14.15,14.17,14.14,14.17,94706.0,11.7491,11.7657,11.7408,11.7657,94706.0
2021-07-15 10:45:00,14.17,14.25,14.17,14.25,162870.0,11.7657,11.8321,11.7657,11.8321,162870.0
2021-07-15 10:50:00,14.25,14.31,14.24,14.29,167558.0,11.8321,11.8819,11.8238,11.8653,167558.0
2021-07-15 10:55:00,14.29,14.3,14.26,14.3,111412.0,11.8653,11.8736,11.8404,11.8736,111412.0
2021-07-15 11:00:00,14.3,14.3,14.24,14.26,117575.0,11.8736,11.8736,11.8238,11.8404,117575.0
2021-07-15 11:05:00,14.26,14.31,14.25,14.26,185613.0,11.8404,11.8819,11.8321,11.8404,185613.0
2021-07-15 11:10:00,14.25,14.27,14.23,14.25,110573.0,11.8321,11.8487,11.8155,11.8321,110573.0
2021-07-15 11:15:00,14.25,14.27,14.24,14.26,79863.0,11.8321,11.8487,11.8238,11.8404,79863.0
2021-07-15 11:20:00,14.25,14.27,14.24,14.27,62398.0,11.8321,11.8487,11.8238,11.8487,62398.0
2021-07-15 11:25:00,14.26,14.26,14.24,14.26,48669.0,11.8404,11.8404,11.8238,11.8404,48669.0
2021-07-15 11:30:00,14.26,14.3,14.24,14.29,86189.0,11.8404,11.8736,11.8238,11.8653,86189.0
2021-07-15 11:35:00,14.29,14.31,14.28,14.28,130989.0,11.8653,11.8819,11.857,11.857,130989.0
2021-07-15 11:40:00,14.29,14.3,14.27,14.29,85055.0,11.8653,11.8736,11.8487,11.8653,85055.0
2021-07-15 11:45:00,14.29,14.3,14.28,14.3,121339.0,11.8653,11.8736,11.857,11.8736,121339.0
2021-07-15 11:50:00,14.31,14.32,14.29,14.32,60812.0,11.8819,11.8902,11.8653,11.8902,60812.0
2021-07-15 11:55:00,14.31,14.32,14.27,14.27,82564.0,11.8819,11.8902,11.8487,11.8487,82564.0
2021-07-15 12:00:00,14.28,14.3,14.27,14.27,72019.0,11.857,11.8736,11.8487,11.8487,72019.0
2021-07-15 12:05:00,14.27,14.28,14.23,14.25,80448.0,11.8487,11.857,11.8155,11.8321,80448.0
2021-07-15 12:10:00,14.25,14.31,14.24,14.3,71545.0,11.8321,11.8819,11.8238,11.8736,71545.0
2021-07-15 12:15:00,14.29,14.3,14.25,14.25,77976.0,11.8653,11.8736,11.8321,11.8321,77976.0
2021-07-15 12:20:00,14.25,14.31,14.23,14.3,91119.0,11.8321,11.8819,11.8155,11.8736,91119.0
2021-07-15 12:25:00,14.29,14.3,14.26,14.28,63748.0,11.8653,11.8736,11.8404,11.857,63748.0
2021-07-15 12:30:00,14.27,14.28,14.25,14.26,71166.0,11.8487,11.857,11.8321,11.8404,71166.0
2021-07-15 12:35:00,14.25,14.26,14.21,14.23,66252.0,11.8321,11.8404,11.7989,11.8155,66252.0
2021-07-15 12:40:00,14.23,14.26,14.22,14.26,45982.0,11.8155,11.8404,11.8072,11.8404,45982.0
2021-07-15 12:45:00,14.26,14.27,14.23,14.25,54055.0,11.8404,11.8487,11.8155,11.8321,54055.0
2021-07-15 12:50:00,14.25,14.25,14.23,14.25,45798.0,11.8321,11.8321,11.8155,11.8321,45798.0
2021-07-15 12:55:00,14.25,14.25,14.21,14.21,102522.0,11.8321,11.8321,11.7989,11.7989,102522.0
2021-07-15 13:00:00,14.21,14.22,14.18,14.19,54214.0,11.7989,11.8072,11.774,11.7823,54214.0
2021-07-15 13:05:00,14.18,14.21,14.18,14.2,108749.0,11.774,11.7989,11.774,11.7906,108749.0
2021-07-15 13:10:00,14.2,14.2,14.15,14.15,64000.0,11.7906,11.7906,11.7491,11.7491,64000.0
2021-07-15 13:15:00,14.15,14.18,14.14,14.15,72086.0,11.7491,11.774,11.7408,11.7491,72086.0
2021-07-15 13:20:00,14.14,14.16,14.12,14.13,128069.0,11.7408,11.7574,11.7242,11.7325,128069.0
2021-07-15 13:25:00,14.12,14.17,14.12,14.16,74612.0,11.7242,11.7657,11.7242,11.7574,74612.0
2021-07-15 13:30:00,14.16,14.17,14.11,14.14,253887.0,11.7574,11.7657,11.7159,11.7408,253887.0
2021-07-15 13:35:00,14.13,14.15,14.11,14.13,90798.0,11.7325,11.7491,11.7159,11.7325,90798.0
2021-07-15 13:40:00,14.12,14.13,14.09,14.1,76556.0,11.7242,11.7325,11.6993,11.7076,76556.0
2021-07-15 13:45:00,14.1,14.12,14.09,14.09,67618.0,11.7076,11.7242,11.6993,11.6993,67618.0
2021-07-15 13:50:00,14.09,14.12,14.09,14.1,74694.0,11.6993,11.7242,11.6993,11.7076,74694.0
2021-07-15 13:55:00,14.1,14.12,14.09,14.1,68152.0,11.7076,11.7242,11.6993,11.7076,68152.0
2021-07-15 14:00:00,14.1,14.13,14.09,14.12,124752.0,11.7076,11.7325,11.6993,11.7242,124752.0
2021-07-15 14:05:00,14.12,14.13,14.1,14.13,91056.0,11.7242,11.7325,11.7076,11.7325,91056.0
2021-07-15 14:10:00,14.13,14.14,14.12,14.14,93767.0,11.7325,11.7408,11.7242,11.7408,93767.0
2021-07-15 14:15:00,14.14,14.15,14.13,14.15,71451.0,11.7408,11.7491,11.7325,11.7491,71451.0
2021-07-15 14:20:00,14.15,14.17,14.14,14.17,48915.0,11.7491,11.7657,11.7408,11.7657,48915.0
2021-07-15 14:25:00,14.17,14.17,14.16,14.17,41499.0,11.7657,11.7657,11.7574,11.7657,41499.0
2021-07-15 14:30:00,14.16,14.17,14.15,14.15,79136.0,11.7574,11.7657,11.7491,11.7491,79136.0
2021-07-15 14:35:00,14.15,14.17,14.14,14.17,53157.0,11.7491,11.7657,11.7408,11.7657,53157.0
2021-07-15 14:40:00,14.16,14.17,14.15,14.16,49872.0,11.7574,11.7657,11.7491,11.7574,49872.0
2021-07-15 14:45:00,14.16,14.16,14.14,14.16,70250.0,11.7574,11.7574,11.7408,11.7574,70250.0
2021-07-15 14:50:00,14.16,14.17,14.13,14.15,83501.0,11.7574,11.7657,11.7325,11.7491,83501.0
2021-07-15 14:55:00,14.15,14.17,14.14,14.17,40315.0,11.7491,11.7657,11.7408,11.7657,40315.0
2021-07-15 15:00:00,14.16,14.17,14.16,14.17,29744.0,11.7574,11.7657,11.7574,11.7657,29744.0
2021-07-15 15:05:00,14.16,14.18,14.15,14.18,88750.0,11.7574,11.774,11.7491,11.774,88750.0
2021-07-15 15:10:00,14.17,14.18,14.15,14.16,42452.0,11.7657,11.774,11.7491,11.7574,42452.0
2021-07-15 15:15:00,14.16,14.19,14.14,14.19,137935.0,11.7574,11.7823,11.7408,11.7823,137935.0
2021-07-15 15:20:00,14.19,14.2,14.17,14.2,104774.0,11.7823,11.7906,11.7657,11.7906,104774.0
2021-07-15 15:25:00,14.2,14.21,14.19,14.2,76690.0,11.7906,11.7989,11.7823,11.7906,76690.0
2021-07-15 15:30:00,14.19,14.2,14.18,14.2,86022.0,11.7823,11.7906,11.774,11.7906,86022.0
2021-07-15 15:35:00,14.2,14.21,14.19,14.2,111002.0,11.7906,11.7989,11.7823,11.7906,111002.0
2021-07-15 15:40:00,14.2,14.21,14.19,14.21,168223.0,11.7906,11.7989,11.7823,11.7989,168223.0
2021-07-15 15:45:00,14.21,14.22,14.2,14.21,241408.0,11.7989,11.8072,11.7906,11.7989,241408.0
2021-07-15 15:50:00,14.22,14.25,14.21,14.25,417559.0,11.8072,11.8321,11.7989,11.8321,417559.0
2021-07-15 15:55:00,14.25,14.27,14.23,14.26,519778.0,11.8321,11.8487,11.8155,11.8404,519778.0
2021-07-16 09:30:00,14.32,14.34,14.18,14.19,429241.0,11.8902,11.9069,11.774,11.7823,429241.0
2021-07-16 09:35:00,14.18,14.2,14.15,14.16,71568.0,11.774,11.7906,11.7491,11.7574,71568.0
2021-07-16 09:40:00,14.15,14.18,14.12,14.15,67047.0,11.7491,11.774,11.7242,11.7491,67047.0
2021-07-16 09:45:00,14.15,14.17,14.11,14.14,153397.0,11.7491,11.7657,11.7159,11.7408,153397.0
2021-07-16 09:50:00,14.14,14.18,14.13,14.14,121460.0,11.7408,11.774,11.7325,11.7408,121460.0
2021-07-16 09:55:00,14.14,14.14,14.08,14.09,94629.0,11.7408,11.7408,11.691,11.6993,94629.0
2021-07-16 10:00:00,14.09,14.09,14.02,14.06,96621.0,11.6993,11.6993,11.6411,11.6744,96621.0
2021-07-16 10:05:00,14.06,14.08,14.04,14.06,50143.0,11.6744,11.691,11.6578,11.6744,50143.0
2021-07-16 10:10:00,14.06,14.07,14.03,14.04,135596.0,11.6744,11.6827,11.6495,11.6578,135596.0
2021-07-16 10:15:00,14.04,14.04,14.0,14.02,145489.0,11.6578,11.6578,11.6245,11.6411,145489.0
2021-07-16 10:20:00,14.02,14.04,14.0,14.01,240998.0,11.6411,11.6578,11.6245,11.6328,240998.0
2021-07-16 10:25:00,14.01,14.02,13.98,13.99,93787.0,11.6328,11.6411,11.6079,11.6162,93787.0
2021-07-16 10:30:00,14.0,14.01,13.98,14.0,67683.0,11.6245,11.6328,11.6079,11.6245,67683.0
2021-07-16 10:35:00,14.01,14.01,13.95,13.95,54273.0,11.6328,11.6328,11.583,11.583,54273.0
2021-07-16 10:40:00,13.95,13.96,13.89,13.91,304342.0,11.583,11.5913,11.5332,11.5498,304342.0
2021-07-16 10:45:00,13.92,13.94,13.91,13.92,311414.0,11.5581,11.5747,11.5498,11.5581,311414.0
2021-07-16 10:50:00,13.91,13.99,13.9,13.98,133846.0,11.5498,11.6162,11.5415,11.6079,133846.0
2021-07-16 10:55:00,13.98,14.01,13.97,14.01,111046.0,11.6079,11.6328,11.5996,11.6328,111046.0
2021-07-16 11:00:00,14.01,14.02,13.99,14.0,70327.0,11.6328,11.6411,11.6162,11.6245,70327.0
2021-07-16 11:05:00,14.0,14.02,13.99,14.01,54145.0,11.6245,11.6411,11.6162,11.6328,54145.0
2021-07-16 11:10:00,14.0,14.03,13.99,14.02,54143.0,11.6245,11.6495,11.6162,11.6411,54143.0
2021-07-16 11:15:00,14.02,14.03,13.98,13.99,79103.0,11.6411,11.6495,11.6079,11.6162,79103.0
2021-07-16 11:20:00,13.99,14.0,13.98,13.99,71643.0,11.6162,11.6245,11.6079,11.6162,71643.0
2021-07-16 11:25:00,13.99,14.0,13.97,13.98,39562.0,11.6162,11.6245,11.5996,11.6079,39562.0
2021-07-16 11:30:00,13.98,14.01,13.98,14.0,32818.0,11.6079,11.6328,11.6079,11.6245,32818.0
2021-07-16 11:35:00,14.0,14.02,13.99,14.02,51275.0,11.6245,11.6411,11.6162,11.6411,51275.0
2021-07-16 11:40:00,14.02,14.06,14.01,14.06,213580.0,11.6411,11.6744,11.6328,11.6744,213580.0
2021-07-16 11:45:00,14.06,14.06,14.05,14.06,55687.0,11.6744,11.6744,11.6661,11.6744,55687.0
2021-07-16 11:50:00,14.05,14.07,14.04,14.07,236550.0,11.6661,11.6827,11.6578,11.6827,236550.0
2021-07-16 11:55:00,14.06,14.07,14.05,14.07,28068.0,11.6744,11.6827,11.6661,11.6827,28068.0
2021-07-16 12:00:00,14.06,14.07,14.03,14.04,98602.0,11.6744,11.6827,11.6495,11.6578,98602.0
2021-07-16 12:05:00,14.03,14.04,14.03,14.04,144497.0,11.6495,11.6578,11.6495,11.6578,144497.0
2021-07-16 12:10:00,14.04,14.05,14.01,14.03,178692.0,11.6578,11.6661,11.6328,11.6495,178692.0
2021-07-16 12:15:00,14.03,14.03,13.99,14.01,293211.0,11.6495,11.6495,11.6162,11.6328,293211.0
2021-07-16 12:20:00,14.01,14.02,14.0,14.02,101987.0,11.6328,11.6411,11.6245,11.6411,101987.0
2021-07-16 12:25:00,14.02,14.02,13.96,13.98,185019.0,11.6411,11.6411,11.5913,11.6079,185019.0
2021-07-16 12:30:00,13.98,13.98,13.95,13.96,240857.0,11.6079,11.6079,11.583,11.5913,240857.0
2021-07-16 12:35:00,13.95,13.97,13.94,13.95,45557.0,11.583,11.5996,11.5747,11.583,45557.0
2021-07-16 12:40:00,13.95,13.97,13.94,13.96,42352.0,11.583,11.5996,11.5747,11.5913,42352.0
2021-07-16 12:45:00,13.96,13.97,13.95,13.96,42836.0,11.5913,11.5996,11.583,11.5913,42836.0
2021-07-16 12:50:00,13.96,13.99,13.96,13.98,47087.0,11.5913,11.6162,11.5913,11.6079,47087.0
2021-07-16 12:55:00,13.98,14.02,13.98,14.01,53815.0,11.6079,11.6411,11.6079,11.6328,53815.0
2021-07-16 13:00:00,14.01,14.02,14.0,14.02,55924.0,11.6328,11.6411,11.6245,11.6411,55924.0
2021-07-16 13:05:00,14.01,14.02,13.98,13.99,24291.0,11.6328,11.6411,11.6079,11.6162,24291.0
2021-07-16 13:10:00,13.99,13.99,13.96,13.97,19575.0,11.6162,11.6162,11.5913,11.5996,19575.0
2021-07-16 13:15:00,13.96,13.97,13.94,13.96,55117.0,11.5913,11.5996,11.5747,11.5913,55117.0
2021-07-16 13:20:00,13.95,13.96,13.94,13.95,27563.0,11.583,11.5913,11.5747,11.583,27563.0
2021-07-16 13:25:00,13.95,13.96,13.92,13.93,37688.0,11.583,11.5913,11.5581,11.5664,37688.0
2021-07-16 13:30:00,13.93,13.93,13.91,13.92,28688.0,11.5664,11.5664,11.5498,11.5581,28688.0
2021-07-16 13:35:00,13.91,13.94,13.91,13.93,62527.0,11.5498,11.5747,11.5498,11.5664,62527.0
2021-07-16 13:40:00,13.93,13.93,13.9,13.91,59509.0,11.5664,11.5664,11.5415,11.5498,59509.0
2021-07-16 13:45:00,13.91,13.92,13.9,13.91,36081.0,11.5498,11.5581,11.5415,11.5498,36081.0
2021-07-16 13:50:00,13.91,13.91,13.88,13.9,96684.0,11.5498,11.5498,11.5249,11.5415,96684.0
2021-07-16 13:55:00,13.9,13.91,13.89,13.91,30784.0,11.5415,11.5498,11.5332,11.5498,30784.0
2021-07-16 14:00:00,13.91,13.91,13.86,13.87,61979.0,11.5498,11.5498,11.5083,11.5166,61979.0
2021-07-16 14:05:00,13.87,13.88,13.85,13.87,62108.0,11.5166,11.5249,11.5,11.5166,62108.0
2021-07-16 14:10:00,13.87,13.87,13.85,13.87,28443.0,11.5166,11.5166,11.5,11.5166,28443.0
2021-07-16 14:15:00,13.87,13.88,13.86,13.88,32133.0,11.5166,11.5249,11.5083,11.5249,32133.0
2021-07-16 14:20:00,13.87,13.88,13.85,13.87,45640.0,11.5166,11.5249,11.5,11.5166,45640.0
2021-07-16 14:25:00,13.87,13.87,13.83,13.84,49405.0,11.5166,11.5166,11.4834,11.4917,49405.0
2021-07-16 14:30:00,13.83,13.85,13.83,13.84,58191.0,11.4834,11.5,11.4834,11.4917,58191.0
2021-07-16 14:35:00,13.84,13.85,13.82,13.83,52684.0,11.4917,11.5,11.4751,11.4834,52684.0
2021-07-16 14:40:00,13.83,13.86,13.82,13.85,210764.0,11.4834,11.5083,11.4751,11.5,210764.0
2021-07-16 14:45:00,13.84,13.85,13.81,13.82,52665.0,11.4917,11.5,11.4668,11.4751,52665.0
2021-07-16 14:50:00,13.82,13.84,13.81,13.84,77977.0,11.4751,11.4917,11.4668,11.4917,77977.0
2021-07-16 14:55:00,13.84,13.85,13.83,13.84,56831.0,11.4917,11.5,11.4834,11.4917,56831.0
2021-07-16 15:00:00,13.84,13.84,13.81,13.82,102641.0,11.4917,11.4917,11.4668,11.4751,102641.0
2021-07-16 15:05:00,13.82,13.83,13.8,13.82,69394.0,11.4751,11.4834,11.4585,11.4751,69394.0
2021-07-16 15:10:00,13.83,13.83,13.81,13.83,108097.0,11.4834,11.4834,11.4668,11.4834,108097.0
2021-07-16 15:15:00,13.82,13.87,13.81,13.87,146955.0,11.4751,11.5166,11.4668,11.5166,146955.0
2021-07-16 15:20:00,13.87,13.88,13.86,13.87,71259.0,11.5166,11.5249,11.5083,11.5166,71259.0
2021-07-16 15:25:00,13.87,13.88,13.84,13.84,106830.0,11.5166,11.5249,11.4917,11.4917,106830.0
2021-07-16 15:30:00,13.84,13.85,13.82,13.85,152703.0,11.4917,11.5,11.4751,11.5,152703.0
2021-07-16 15:35:00,13.84,13.85,13.81,13.81,104836.0,11.4917,11.5,11.4668,11.4668,104836.0
2021-07-16 15:40:00,13.82,13.84,13.81,13.81,151184.0,11.4751,11.4917,11.4668,11.4668,151184.0
2021-07-16 15:45:00,13.82,13.86,13.81,13.85,268120.0,11.4751,11.5083,11.4668,11.5,268120.0
2021-07-16 15:50:00,13.85,13.86,13.8,13.85,572124.0,11.5,11.5083,11.4585,11.5,572124.0
2021-07-16 15:55:00,13.85,13.87,13.84,13.84,692494.0,11.5,11.5166,11.4917,11.4917,692494.0
2021-07-19 09:30:00,13.52,13.6,13.4,13.54,647276.0,11.226,11.2924,11.1263,11.2426,647276.0
2021-07-19 09:35:00,13.54,13.56,13.39,13.41,192185.0,11.2426,11.2592,11.118,11.1346,192185.0
2021-07-19 09:40:00,13.41,13.41,13.33,13.38,212991.0,11.1346,11.1346,11.0682,11.1097,212991.0
2021-07-19 09:45:00,13.38,13.42,13.36,13.36,103447.0,11.1097,11.143,11.0931,11.0931,103447.0
2021-07-19 09:50:00,13.36,13.36,13.27,13.28,211547.0,11.0931,11.0931,11.0184,11.0267,211547.0
2021-07-19 09:55:00,13.28,13.33,13.26,13.31,125814.0,11.0267,11.0682,11.0101,11.0516,125814.0
2021-07-19 10:00:00,13.3,13.3,13.23,13.26,209390.0,11.0433,11.0433,10.9852,11.0101,209390.0
2021-07-19 10:05:00,13.25,13.35,13.22,13.34,242623.0,11.0018,11.0848,10.9769,11.0765,242623.0
2021-07-19 10:10:00,13.33,13.35,13.26,13.27,149147.0,11.0682,11.0848,11.0101,11.0184,149147.0
2021-07-19 10:15:00,13.27,13.27,13.2,13.21,132052.0,11.0184,11.0184,10.9603,10.9686,132052.0
2021-07-19 10:20:00,13.21,13.32,13.19,13.31,219184.0,10.9686,11.0599,10.952,11.0516,219184.0
2021-07-19 10:25:00,13.31,13.38,13.29,13.38,272707.0,11.0516,11.1097,11.035,11.1097,272707.0
2021-07-19 10:30:00,13.38,13.4,13.35,13.4,386723.0,11.1097,11.1263,11.0848,11.1263,386723.0
2021-07-19 10:35:00,13.4,13.42,13.36,13.4,129436.0,11.1263,11.143,11.0931,11.1263,129436.0
2021-07-19 10:40:00,13.39,13.47,13.37,13.46,89081.0,11.118,11.1845,11.1014,11.1762,89081.0
2021-07-19 10:45:00,13.46,13.47,13.41,13.42,76521.0,11.1762,11.1845,11.1346,11.143,76521.0
2021-07-19 10:50:00,13.41,13.41,13.3,13.31,108825.0,11.1346,11.1346,11.0433,11.0516,108825.0
2021-07-19 10:55:00,13.31,13.32,13.28,13.29,103483.0,11.0516,11.0599,11.0267,11.035,103483.0
2021-07-19 11:00:00,13.29,13.36,13.28,13.31,163879.0,11.035,11.0931,11.0267,11.0516,163879.0
2021-07-19 11:05:00,13.32,13.32,13.26,13.3,88176.0,11.0599,11.0599,11.0101,11.0433,88176.0
2021-07-19 11:10:00,13.3,13.36,13.29,13.35,47715.0,11.0433,11.0931,11.035,11.0848,47715.0
2021-07-19 11:15:00,13.36,13.39,13.36,13.38,75729.0,11.0931,11.118,11.0931,11.1097,75729.0
2021-07-19 11:20:00,13.37,13.38,13.32,13.35,118782.0,11.1014,11.1097,11.0599,11.0848,118782.0
2021-07-19 11:25:00,13.34,13.35,13.32,13.33,42305.0,11.0765,11.0848,11.0599,11.0682,42305.0
2021-07-19 11:30:00,13.33,13.37,13.31,13.36,43341.0,11.0682,11.1014,11.0516,11.0931,43341.0
2021-07-19 11:35:00,13.36,13.38,13.33,13.37,131595.0,11.0931,11.1097,11.0682,11.1014,131595.0
2021-07-19 11:40:00,13.36,13.36,13.31,13.34,119709.0,11.0931,11.0931,11.0516,11.0765,119709.0
2021-07-19 11:45:00,13.34,13.4,13.34,13.34,62620.0,11.0765,11.1263,11.0765,11.0765,62620.0
2021-07-19 11:50:00,13.35,13.37,13.33,13.34,112431.0,11.0848,11.1014,11.0682,11.0765,112431.0
2021-07-19 11:55:00,13.34,13.4,13.34,13.38,89133.0,11.0765,11.1263,11.0765,11.1097,89133.0
2021-07-19 12:00:00,13.38,13.39,13.32,13.38,97901.0,11.1097,11.118,11.0599,11.1097,97901.0
2021-07-19 12:05:00,13.38,13.39,13.34,13.35,68978.0,11.1097,11.118,11.0765,11.0848,68978.0
2021-07-19 12:10:00,13.36,13.37,13.34,13.34,48256.0,11.0931,11.1014,11.0765,11.0765,48256.0
2021-07-19 12:15:00,13.35,13.37,13.32,13.33,108144.0,11.0848,11.1014,11.0599,11.0682,108144.0
2021-07-19 12:20:00,13.33,13.33,13.3,13.3,75364.0,11.0682,11.0682,11.0433,11.0433,75364.0
2021-07-19 12:25:00,13.31,13.33,13.26,13.27,68018.0,11.0516,11.0682,11.0101,11.0184,68018.0
2021-07-19 12:30:00,13.27,13.29,13.25,13.29,63193.0,11.0184,11.035,11.0018,11.035,63193.0
2021-07-19 12:35:00,13.29,13.29,13.26,13.27,53646.0,11.035,11.035,11.0101,11.0184,53646.0
2021-07-19 12:40:00,13.27,13.27,13.24,13.25,81447.0,11.0184,11.0184,10.9935,11.0018,81447.0
2021-07-19 12:45:00,13.25,13.27,13.24,13.25,43889.0,11.0018,11.0184,10.9935,11.0018,43889.0
2021-07-19 12:50:00,13.25,13.3,13.24,13.28,87535.0,11.0018,11.0433,10.9935,11.0267,87535.0
2021-07-19 12:55:00,13.28,13.29,13.25,13.27,110717.0,11.0267,11.035,11.0018,11.0184,110717.0
2021-07-19 13:00:00,13.27,13.36,13.27,13.33,155237.0,11.0184,11.0931,11.0184,11.0682,155237.0
2021-07-19 13:05:00,13.34,13.35,13.33,13.34,54276.0,11.0765,11.0848,11.0682,11.0765,54276.0
2021-07-19 13:10:00,13.34,13.35,13.3,13.31,59047.0,11.0765,11.0848,11.0433,11.0516,59047.0
2021-07-19 13:15:00,13.32,13.34,13.29,13.29,88132.0,11.0599,11.0765,11.035,11.035,88132.0
2021-07-19 13:20:00,13.29,13.31,13.26,13.29,68229.0,11.035,11.0516,11.0101,11.035,68229.0
2021-07-19 13:25:00,13.29,13.29,13.26,13.29,93810.0,11.035,11.035,11.0101,11.035,93810.0
2021-07-19 13:30:00,13.28,13.29,13.26,13.27,69807.0,11.0267,11.035,11.0101,11.0184,69807.0
2021-07-19 13:35:00,13.27,13.31,13.26,13.29,62070.0,11.0184,11.0516,11.0101,11.035,62070.0
2021-07-19 13:40:00,13.29,13.3,13.25,13.26,82813.0,11.035,11.0433,11.0018,11.0101,82813.0
2021-07-19 13:45:00,13.25,13.27,13.22,13.23,140685.0,11.0018,11.0184,10.9769,10.9852,140685.0
2021-07-19 13:50:00,13.23,13.25,13.21,13.25,70824.0,10.9852,11.0018,10.9686,11.0018,70824.0
2021-07-19 13:55:00,13.25,13.26,13.23,13.24,59617.0,11.0018,11.0101,10.9852,10.9935,59617.0
2021-07-19 14:00:00,13.25,13.31,13.24,13.29,84918.0,11.0018,11.0516,10.9935,11.035,84918.0
2021-07-19 14:05:00,13.29,13.3,13.26,13.26,72656.0,11.035,11.0433,11.0101,11.0101,72656.0
2021-07-19 14:10:00,13.26,13.3,13.25,13.28,79104.0,11.0101,11.0433,11.0018,11.0267,79104.0
2021-07-19 14:15:00,13.28,13.28,13.25,13.27,59948.0,11.0267,11.0267,11.0018,11.0184,59948.0
2021-07-19 14:20:00,13.27,13.27,13.23,13.23,121583.0,11.0184,11.0184,10.9852,10.9852,121583.0
2021-07-19 14:25:00,13.24,13.29,13.22,13.29,160112.0,10.9935,11.035,10.9769,11.035,160112.0
2021-07-19 14:30:00,13.28,13.29,13.24,13.27,97325.0,11.0267,11.035,10.9935,11.0184,97325.0
2021-07-19 14:35:00,13.27,13.28,13.23,13.25,104811.0,11.0184,11.0267,10.9852,11.0018,104811.0
2021-07-19 14:40:00,13.26,13.27,13.25,13.27,62425.0,11.0101,11.0184,11.0018,11.0184,62425.0
2021-07-19 14:45:00,13.27,13.28,13.25,13.28,79895.0,11.0184,11.0267,11.0018,11.0267,79895.0
2021-07-19 14:50:00,13.28,13.29,13.25,13.26,115293.0,11.0267,11.035,11.0018,11.0101,115293.0
2021-07-19 14:55:00,13.26,13.29,13.22,13.24,154405.0,11.0101,11.035,10.9769,10.9935,154405.0
2021-07-19 15:00:00,13.23,13.24,13.2,13.22,138425.0,10.9852,10.9935,10.9603,10.9769,138425.0
2021-07-19 15:05:00,13.22,13.23,13.2,13.21,142656.0,10.9769,10.9852,10.9603,10.9686,142656.0
2021-07-19 15:10:00,13.21,13.23,13.19,13.19,259912.0,10.9686,10.9852,10.952,10.952,259912.0
2021-07-19 15:15:00,13.19,13.21,13.18,13.18,135939.0,10.952,10.9686,10.9437,10.9437,135939.0
2021-07-19 15:20:00,13.19,13.19,13.16,13.16,148704.0,10.952,10.952,10.9271,10.9271,148704.0
2021-07-19 15:25:00,13.17,13.2,13.16,13.17,166524.0,10.9354,10.9603,10.9271,10.9354,166524.0
2021-07-19 15:30:00,13.17,13.2,13.16,13.2,222037.0,10.9354,10.9603,10.9271,10.9603,222037.0
2021-07-19 15:35:00,13.2,13.2,13.15,13.16,287946.0,10.9603,10.9603,10.9188,10.9271,287946.0
2021-07-19 15:40:00,13.16,13.17,13.14,13.16,413422.0,10.9271,10.9354,10.9105,10.9271,413422.0
2021-07-19 15:45:00,13.16,13.18,13.14,13.18,350253.0,10.9271,10.9437,10.9105,10.9437,350253.0
2021-07-19 15:50:00,13.17,13.18,13.14,13.17,661908.0,10.9354,10.9437,10.9105,10.9354,661908.0
2021-07-19 15:55:00,13.16,13.24,13.16,13.23,874363.0,10.9271,10.9935,10.9271,10.9852,874363.0
2021-07-20 09:30:00,13.15,13.29,13.07,13.28,591310.0,10.9188,11.035,10.8523,11.0267,591310.0
2021-07-20 09:35:00,13.29,13.33,13.19,13.25,232462.0,11.035,11.0682,10.952,11.0018,232462.0
2021-07-20 09:40:00,13.23,13.37,13.2,13.36,186117.0,10.9852,11.1014,10.9603,11.0931,186117.0
2021-07-20 09:45:00,13.37,13.39,13.33,13.37,228753.0,11.1014,11.118,11.0682,11.1014,228753.0
2021-07-20 09:50:00,13.37,13.42,13.33,13.42,148003.0,11.1014,11.143,11.0682,11.143,148003.0
2021-07-20 09:55:00,13.41,13.46,13.41,13.45,223504.0,11.1346,11.1762,11.1346,11.1679,223504.0
2021-07-20 10:00:00,13.45,13.51,13.44,13.51,133818.0,11.1679,11.2177,11.1596,11.2177,133818.0
2021-07-20 10:05:00,13.52,13.54,13.46,13.52,157373.0,11.226,11.2426,11.1762,11.226,157373.0
2021-07-20 10:10:00,13.52,13.57,13.5,13.53,105787.0,11.226,11.2675,11.2094,11.2343,105787.0
2021-07-20 10:15:00,13.53,13.58,13.52,13.58,201005.0,11.2343,11.2758,11.226,11.2758,201005.0
2021-07-20 10:20:00,13.58,13.63,13.57,13.62,168474.0,11.2758,11.3173,11.2675,11.309,168474.0
2021-07-20 10:25:00,13.62,13.67,13.61,13.67,61828.0,11.309,11.3505,11.3007,11.3505,61828.0
2021-07-20 10:30:00,13.67,13.68,13.58,13.6,154485.0,11.3505,11.3588,11.2758,11.2924,154485.0
2021-07-20 10:35:00,13.6,13.63,13.59,13.63,126866.0,11.2924,11.3173,11.2841,11.3173,126866.0
2021-07-20 10:40:00,13.63,13.65,13.58,13.6,67297.0,11.3173,11.3339,11.2758,11.2924,67297.0
2021-07-20 10:45:00,13.61,13.63,13.58,13.63,100542.0,11.3007,11.3173,11.2758,11.3173,100542.0
2021-07-20 10:50:00,13.63,13.68,13.63,13.68,49446.0,11.3173,11.3588,11.3173,11.3588,49446.0
2021-07-20 10:55:00,13.68,13.72,13.64,13.72,79178.0,11.3588,11.392,11.3256,11.392,79178.0
2021-07-20 11:00:00,13.72,13.75,13.71,13.74,118517.0,11.392,11.417,11.3837,11.4087,118517.0
2021-07-20 11:05:00,13.74,13.76,13.65,13.69,142632.0,11.4087,11.4253,11.3339,11.3671,142632.0
2021-07-20 11:10:00,13.69,13.72,13.67,13.69,101525.0,11.3671,11.392,11.3505,11.3671,101525.0
2021-07-20 11:15:00,13.69,13.7,13.66,13.68,88349.0,11.3671,11.3754,11.3422,11.3588,88349.0
2021-07-20 11:20:00,13.69,13.72,13.68,13.7,93302.0,11.3671,11.392,11.3588,11.3754,93302.0
2021-07-20 11:25:00,13.7,13.74,13.7,13.71,70269.0,11.3754,11.4087,11.3754,11.3837,70269.0
2021-07-20 11:30:00,13.71,13.72,13.68,13.7,158780.0,11.3837,11.392,11.3588,11.3754,158780.0
2021-07-20 11:35:00,13.7,13.74,13.68,13.68,105228.0,11.3754,11.4087,11.3588,11.3588,105228.0
2021-07-20 11:40:00,13.68,13.73,13.67,13.72,66628.0,11.3588,11.4004,11.3505,11.392,66628.0
2021-07-20 11:45:00,13.72,13.76,13.72,13.75,100858.0,11.392,11.4253,11.392,11.417,100858.0
2021-07-20 11:50:00,13.75,13.78,13.75,13.77,84373.0,11.417,11.4419,11.417,11.4336,84373.0
2021-07-20 11:55:00,13.78,13.8,13.77,13.8,65293.0,11.4419,11.4585,11.4336,11.4585,65293.0
2021-07-20 12:00:00,13.8,13.81,13.74,13.75,99176.0,11.4585,11.4668,11.4087,11.417,99176.0
2021-07-20 12:05:00,13.74,13.75,13.7,13.73,238157.0,11.4087,11.417,11.3754,11.4004,238157.0
2021-07-20 12:10:00,13.74,13.78,13.73,13.77,91914.0,11.4087,11.4419,11.4004,11.4336,91914.0
2021-07-20 12:15:00,13.77,13.8,13.77,13.8,75871.0,11.4336,11.4585,11.4336,11.4585,75871.0
2021-07-20 12:20:00,13.8,13.83,13.8,13.82,87984.0,11.4585,11.4834,11.4585,11.4751,87984.0
2021-07-20 12:25:00,13.82,13.83,13.81,13.83,68325.0,11.4751,11.4834,11.4668,11.4834,68325.0
2021-07-20 12:30:00,13.82,13.85,13.82,13.84,72470.0,11.4751,11.5,11.4751,11.4917,72470.0
2021-07-20 12:35:00,13.85,13.85,13.81,13.83,88949.0,11.5,11.5,11.4668,11.4834,88949.0
2021-07-20 12:40:00,13.83,13.87,13.82,13.85,110232.0,11.4834,11.5166,11.4751,11.5,110232.0
2021-07-20 12:45:00,13.85,13.88,13.83,13.88,95908.0,11.5,11.5249,11.4834,11.5249,95908.0
2021-07-20 12:50:00,13.88,13.89,13.84,13.85,231650.0,11.5249,11.5332,11.4917,11.5,231650.0
2021-07-20 12:55:00,13.85,13.85,13.79,13.81,99761.0,11.5,11.5,11.4502,11.4668,99761.0
2021-07-20 13:00:00,13.81,13.82,13.75,13.76,84462.0,11.4668,11.4751,11.417,11.4253,84462.0
2021-07-20 13:05:00,13.76,13.78,13.74,13.76,116241.0,11.4253,11.4419,11.4087,11.4253,116241.0
2021-07-20 13:10:00,13.76,13.8,13.75,13.79,101149.0,11.4253,11.4585,11.417,11.4502,101149.0
2021-07-20 13:15:00,13.79,13.8,13.74,13.77,150682.0,11.4502,11.4585,11.4087,11.4336,150682.0
2021-07-20 13:20:00,13.77,13.78,13.75,13.76,84129.0,11.4336,11.4419,11.417,11.4253,84129.0
2021-07-20 13:25:00,13.76,13.77,13.74,13.76,147968.0,11.4253,11.4336,11.4087,11.4253,147968.0
2021-07-20 13:30:00,13.76,13.79,13.74,13.77,95743.0,11.4253,11.4502,11.4087,11.4336,95743.0
2021-07-20 13:35:00,13.77,13.79,13.75,13.76,70799.0,11.4336,11.4502,11.417,11.4253,70799.0
2021-07-20 13:40:00,13.76,13.78,13.73,13.74,63075.0,11.4253,11.4419,11.4004,11.4087,63075.0
2021-07-20 13:45:00,13.74,13.77,13.72,13.73,98026.0,11.4087,11.4336,11.392,11.4004,98026.0
2021-07-20 13:50:00,13.74,13.74,13.71,13.73,47584.0,11.4087,11.4087,11.3837,11.4004,47584.0
2021-07-20 13:55:00,13.73,13.76,13.72,13.74,88016.0,11.4004,11.4253,11.392,11.4087,88016.0
2021-07-20 14:00:00,13.74,13.76,13.73,13.74,72256.0,11.4087,11.4253,11.4004,11.4087,72256.0
2021-07-20 14:05:00,13.74,13.77,13.73,13.73,95712.0,11.4087,11.4336,11.4004,11.4004,95712.0
2021-07-20 14:10:00,13.73,13.74,13.69,13.7,66285.0,11.4004,11.4087,11.3671,11.3754,66285.0
2021-07-20 14:15:00,13.7,13.71,13.69,13.71,102537.0,11.3754,11.3837,11.3671,11.3837,102537.0
2021-07-20 14:20:00,13.71,13.72,13.69,13.7,93741.0,11.3837,11.392,11.3671,11.3754,93741.0
2021-07-20 14:25:00,13.7,13.72,13.68,13.69,83033.0,11.3754,11.392,11.3588,11.3671,83033.0
2021-07-20 14:30:00,13.69,13.71,13.68,13.69,99984.0,11.3671,11.3837,11.3588,11.3671,99984.0
2021-07-20 14:35:00,13.69,13.71,13.68,13.69,81272.0,11.3671,11.3837,11.3588,11.3671,81272.0
2021-07-20 14:40:00,13.69,13.74,13.68,13.71,132951.0,11.3671,11.4087,11.3588,11.3837,132951.0
2021-07-20 14:45:00,13.71,13.73,13.68,13.69,76300.0,11.3837,11.4004,11.3588,11.3671,76300.0
2021-07-20 14:50:00,13.69,13.72,13.69,13.71,70077.0,11.3671,11.392,11.3671,11.3837,70077.0
2021-07-20 14:55:00,13.71,13.71,13.68,13.69,94755.0,11.3837,11.3837,11.3588,11.3671,94755.0
2021-07-20 15:00:00,13.69,13.7,13.68,13.69,69309.0,11.3671,11.3754,11.3588,11.3671,69309.0
2021-07-20 15:05:00,13.69,13.72,13.69,13.71,66357.0,11.3671,11.392,11.3671,11.3837,66357.0
2021-07-20 15:10:00,13.71,13.74,13.71,13.73,113200.0,11.3837,11.4087,11.3837,11.4004,113200.0
2021-07-20 15:15:00,13.73,13.76,13.71,13.75,97228.0,11.4004,11.4253,11.3837,11.417,97228.0
2021-07-20 15:20:00,13.75,13.79,13.75,13.79,148318.0,11.417,11.4502,11.417,11.4502,148318.0
2021-07-20 15:25:00,13.78,13.8,13.76,13.77,266850.0,11.4419,11.4585,11.4253,11.4336,266850.0
2021-07-20 15:30:00,13.77,13.77,13.74,13.75,146136.0,11.4336,11.4336,11.4087,11.417,146136.0
2021-07-20 15:35:00,13.75,13.77,13.74,13.77,181973.0,11.417,11.4336,11.4087,11.4336,181973.0
2021-07-20 15:40:00,13.77,13.78,13.75,13.76,250999.0,11.4336,11.4419,11.417,11.4253,250999.0
2021-07-20 15:45:00,13.76,13.77,13.75,13.77,310426.0,11.4253,11.4336,11.417,11.4336,310426.0
2021-07-20 15:50:00,13.77,13.78,13.73,13.76,882869.0,11.4336,11.4419,11.4004,11.4253,882869.0
2021-07-20 15:55:00,13.76,13.76,13.71,13.74,637286.0,11.4253,11.4253,11.3837,11.4087,637286.0
2021-07-21 09:30:00,13.87,14.02,13.85,14.01,370948.0,11.5166,11.6411,11.5,11.6328,370948.0
2021-07-21 09:35:00,14.0,14.03,13.97,14.02,181623.0,11.6245,11.6495,11.5996,11.6411,181623.0
2021-07-21 09:40:00,14.02,14.1,14.01,14.07,205005.0,11.6411,11.7076,11.6328,11.6827,205005.0
2021-07-21 09:45:00,14.07,14.13,14.06,14.09,189615.0,11.6827,11.7325,11.6744,11.6993,189615.0
2021-07-21 09:50:00,14.09,14.11,14.05,14.08,88650.0,11.6993,11.7159,11.6661,11.691,88650.0
2021-07-21 09:55:00,14.08,14.11,14.05,14.1,128184.0,11.691,11.7159,11.6661,11.7076,128184.0
2021-07-21 10:00:00,14.1,14.14,14.06,14.07,113699.0,11.7076,11.7408,11.6744,11.6827,113699.0
2021-07-21 10:05:00,14.07,14.14,14.06,14.13,119035.0,11.6827,11.7408,11.6744,11.7325,119035.0
2021-07-21 10:10:00,14.13,14.18,14.1,14.17,165375.0,11.7325,11.774,11.7076,11.7657,165375.0
2021-07-21 10:15:00,14.17,14.18,14.11,14.12,98059.0,11.7657,11.774,11.7159,11.7242,98059.0
2021-07-21 10:20:00,14.13,14.18,14.12,14.15,89692.0,11.7325,11.774,11.7242,11.7491,89692.0
2021-07-21 10:25:00,14.16,14.16,14.08,14.08,53950.0,11.7574,11.7574,11.691,11.691,53950.0
2021-07-21 10:30:00,14.08,14.08,13.97,13.99,281910.0,11.691,11.691,11.5996,11.6162,281910.0
2021-07-21 10:35:00,13.99,14.05,13.97,14.05,147618.0,11.6162,11.6661,11.5996,11.6661,147618.0
2021-07-21 10:40:00,14.04,14.07,14.03,14.06,89912.0,11.6578,11.6827,11.6495,11.6744,89912.0
2021-07-21 10:45:00,14.05,14.07,13.99,14.0,110387.0,11.6661,11.6827,11.6162,11.6245,110387.0
2021-07-21 10:50:00,13.99,14.04,13.98,13.99,158111.0,11.6162,11.6578,11.6079,11.6162,158111.0
2021-07-21 10:55:00,14.0,14.02,13.95,13.96,133759.0,11.6245,11.6411,11.583,11.5913,133759.0
2021-07-21 11:00:00,13.97,14.01,13.96,13.98,47040.0,11.5996,11.6328,11.5913,11.6079,47040.0
2021-07-21 11:05:00,13.99,14.04,13.98,14.02,100297.0,11.6162,11.6578,11.6079,11.6411,100297.0
2021-07-21 11:10:00,14.02,14.03,14.0,14.03,56031.0,11.6411,11.6495,11.6245,11.6495,56031.0
2021-07-21 11:15:00,14.02,14.06,14.02,14.04,73975.0,11.6411,11.6744,11.6411,11.6578,73975.0
2021-07-21 11:20:00,14.05,14.06,14.01,14.02,51113.0,11.6661,11.6744,11.6328,11.6411,51113.0
2021-07-21 11:25:00,14.02,14.03,13.96,13.97,67601.0,11.6411,11.6495,11.5913,11.5996,67601.0
2021-07-21 11:30:00,13.98,14.01,13.96,14.01,63445.0,11.6079,11.6328,11.5913,11.6328,63445.0
2021-07-21 11:35:00,14.01,14.02,13.99,14.01,70050.0,11.6328,11.6411,11.6162,11.6328,70050.0
2021-07-21 11:40:00,14.0,14.06,14.0,14.05,47225.0,11.6245,11.6744,11.6245,11.6661,47225.0
2021-07-21 11:45:00,14.06,14.1,14.04,14.09,78141.0,11.6744,11.7076,11.6578,11.6993,78141.0
2021-07-21 11:50:00,14.09,14.13,14.08,14.11,97902.0,11.6993,11.7325,11.691,11.7159,97902.0
2021-07-21 11:55:00,14.11,14.12,14.06,14.08,73454.0,11.7159,11.7242,11.6744,11.691,73454.0
2021-07-21 12:00:00,14.08,14.1,14.06,14.06,50575.0,11.691,11.7076,11.6744,11.6744,50575.0
2021-07-21 12:05:00,14.06,14.08,14.06,14.07,28275.0,11.6744,11.691,11.6744,11.6827,28275.0
2021-07-21 12:10:00,14.08,14.1,14.06,14.1,44123.0,11.691,11.7076,11.6744,11.7076,44123.0
2021-07-21 12:15:00,14.1,14.11,14.09,14.11,49678.0,11.7076,11.7159,11.6993,11.7159,49678.0
2021-07-21 12:20:00,14.1,14.11,14.09,14.11,54865.0,11.7076,11.7159,11.6993,11.7159,54865.0
2021-07-21 12:25:00,14.11,14.11,14.07,14.08,43454.0,11.7159,11.7159,11.6827,11.691,43454.0
2021-07-21 12:30:00,14.07,14.09,14.06,14.07,57256.0,11.6827,11.6993,11.6744,11.6827,57256.0
2021-07-21 12:35:00,14.07,14.1,14.06,14.1,26573.0,11.6827,11.7076,11.6744,11.7076,26573.0
2021-07-21 12:40:00,14.1,14.13,14.09,14.12,42307.0,11.7076,11.7325,11.6993,11.7242,42307.0
2021-07-21 12:45:00,14.13,14.14,14.11,14.13,39491.0,11.7325,11.7408,11.7159,11.7325,39491.0
2021-07-21 12:50:00,14.12,14.14,14.11,14.13,80116.0,11.7242,11.7408,11.7159,11.7325,80116.0
2021-07-21 12:55:00,14.14,14.14,14.11,14.12,43361.0,11.7408,11.7408,11.7159,11.7242,43361.0
2021-07-21 13:00:00,14.12,14.17,14.11,14.16,81113.0,11.7242,11.7657,11.7159,11.7574,81113.0
2021-07-21 13:05:00,14.16,14.17,14.13,14.15,79444.0,11.7574,11.7657,11.7325,11.7491,79444.0
2021-07-21 13:10:00,14.15,14.16,14.13,14.14,54772.0,11.7491,11.7574,11.7325,11.7408,54772.0
2021-07-21 13:15:00,14.14,14.15,14.13,14.13,45376.0,11.7408,11.7491,11.7325,11.7325,45376.0
2021-07-21 13:20:00,14.13,14.14,14.1,14.11,92124.0,11.7325,11.7408,11.7076,11.7159,92124.0
2021-07-21 13:25:00,14.12,14.15,14.11,14.15,31004.0,11.7242,11.7491,11.7159,11.7491,31004.0
2021-07-21 13:30:00,14.15,14.17,14.14,14.16,39106.0,11.7491,11.7657,11.7408,11.7574,39106.0
2021-07-21 13:35:00,14.17,14.17,14.14,14.14,77539.0,11.7657,11.7657,11.7408,11.7408,77539.0
2021-07-21 13:40:00,14.15,14.15,14.11,14.11,50316.0,11.7491,11.7491,11.7159,11.7159,50316.0
2021-07-21 13:45:00,14.12,14.12,14.1,14.12,60638.0,11.7242,11.7242,11.7076,11.7242,60638.0
2021-07-21 13:50:00,14.12,14.12,14.11,14.12,26817.0,11.7242,11.7242,11.7159,11.7242,26817.0
2021-07-21 13:55:00,14.12,14.12,14.09,14.09,56305.0,11.7242,11.7242,11.6993,11.6993,56305.0
2021-07-21 14:00:00,14.1,14.11,14.09,14.1,31721.0,11.7076,11.7159,11.6993,11.7076,31721.0
2021-07-21 14:05:00,14.1,14.1,14.08,14.1,39261.0,11.7076,11.7076,11.691,11.7076,39261.0
2021-07-21 14:10:00,14.09,14.1,14.06,14.08,95726.0,11.6993,11.7076,11.6744,11.691,95726.0
2021-07-21 14:15:00,14.08,14.09,14.06,14.09,79507.0,11.691,11.6993,11.6744,11.6993,79507.0
2021-07-21 14:20:00,14.09,14.09,14.06,14.07,40025.0,11.6993,11.6993,11.6744,11.6827,40025.0
2021-07-21 14:25:00,14.06,14.08,14.06,14.08,99111.0,11.6744,11.691,11.6744,11.691,99111.0
2021-07-21 14:30:00,14.08,14.08,14.07,14.08,34367.0,11.691,11.691,11.6827,11.691,34367.0
2021-07-21 14:35:00,14.08,14.09,14.06,14.09,96246.0,11.691,11.6993,11.6744,11.6993,96246.0
2021-07-21 14:40:00,14.09,14.09,14.07,14.08,71937.0,11.6993,11.6993,11.6827,11.691,71937.0
2021-07-21 14:45:00,14.09,14.09,14.07,14.08,20518.0,11.6993,11.6993,11.6827,11.691,20518.0
2021-07-21 14:50:00,14.08,14.08,14.04,14.06,86945.0,11.691,11.691,11.6578,11.6744,86945.0
2021-07-21 14:55:00,14.06,14.06,14.05,14.06,17282.0,11.6744,11.6744,11.6661,11.6744,17282.0
2021-07-21 15:00:00,14.06,14.08,14.06,14.08,50316.0,11.6744,11.691,11.6744,11.691,50316.0
2021-07-21 15:05:00,14.08,14.09,14.07,14.09,63570.0,11.691,11.6993,11.6827,11.6993,63570.0
2021-07-21 15:10:00,14.09,14.09,14.06,14.08,73294.0,11.6993,11.6993,11.6744,11.691,73294.0
2021-07-21 15:15:00,14.08,14.08,14.07,14.08,24313.0,11.691,11.691,11.6827,11.691,24313.0
2021-07-21 15:20:00,14.08,14.09,14.07,14.09,49948.0,11.691,11.6993,11.6827,11.6993,49948.0
2021-07-21 15:25:00,14.09,14.09,14.06,14.07,83116.0,11.6993,11.6993,11.6744,11.6827,83116.0
2021-07-21 15:30:00,14.07,14.09,14.06,14.07,147503.0,11.6827,11.6993,11.6744,11.6827,147503.0
2021-07-21 15:35:00,14.07,14.08,14.05,14.06,95428.0,11.6827,11.691,11.6661,11.6744,95428.0
2021-07-21 15:40:00,14.06,14.08,14.05,14.07,83374.0,11.6744,11.691,11.6661,11.6827,83374.0
2021-07-21 15:45:00,14.07,14.07,14.05,14.05,198547.0,11.6827,11.6827,11.6661,11.6661,198547.0
2021-07-21 15:50:00,14.06,14.06,14.03,14.04,319307.0,11.6744,11.6744,11.6495,11.6578,319307.0
2021-07-21 15:55:00,14.05,14.06,14.03,14.04,321999.0,11.6661,11.6744,11.6495,11.6578,321999.0
2021-07-22 09:30:00,13.98,14.05,13.86,13.88,415685.0,11.6079,11.6661,11.5083,11.5249,415685.0
2021-07-22 09:35:00,13.88,13.9,13.81,13.9,108492.0,11.5249,11.5415,11.4668,11.5415,108492.0
2021-07-22 09:40:00,13.91,13.96,13.88,13.95,131423.0,11.5498,11.5913,11.5249,11.583,131423.0
2021-07-22 09:45:00,13.94,14.0,13.89,13.9,103442.0,11.5747,11.6245,11.5332,11.5415,103442.0
2021-07-22 09:50:00,13.91,13.94,13.84,13.88,65561.0,11.5498,11.5747,11.4917,11.5249,65561.0
2021-07-22 09:55:00,13.88,13.89,13.83,13.88,151736.0,11.5249,11.5332,11.4834,11.5249,151736.0
2021-07-22 10:00:00,13.88,13.89,13.82,13.83,78220.0,11.5249,11.5332,11.4751,11.4834,78220.0
2021-07-22 10:05:00,13.83,13.87,13.81,13.87,107162.0,11.4834,11.5166,11.4668,11.5166,107162.0
2021-07-22 10:10:00,13.87,13.93,13.87,13.87,66318.0,11.5166,11.5664,11.5166,11.5166,66318.0
2021-07-22 10:15:00,13.87,13.89,13.85,13.88,93288.0,11.5166,11.5332,11.5,11.5249,93288.0
2021-07-22 10:20:00,13.88,13.89,13.83,13.84,240078.0,11.5249,11.5332,11.4834,11.4917,240078.0
2021-07-22 10:25:00,13.84,13.86,13.82,13.85,174186.0,11.4917,11.5083,11.4751,11.5,174186.0
2021-07-22 10:30:00,13.85,13.88,13.84,13.84,96994.0,11.5,11.5249,11.4917,11.4917,96994.0
2021-07-22 10:35:00,13.84,13.85,13.81,13.84,100929.0,11.4917,11.5,11.4668,11.4917,100929.0
2021-07-22 10:40:00,13.84,13.85,13.82,13.82,466940.0,11.4917,11.5,11.4751,11.4751,466940.0
2021-07-22 10:45:00,13.82,13.82,13.79,13.79,126445.0,11.4751,11.4751,11.4502,11.4502,126445.0
2021-07-22 10:50:00,13.79,13.8,13.76,13.79,138197.0,11.4502,11.4585,11.4253,11.4502,138197.0
2021-07-22 10:55:00,13.79,13.8,13.73,13.75,377274.0,11.4502,11.4585,11.4004,11.417,377274.0
2021-07-22 11:00:00,13.74,13.75,13.71,13.74,131012.0,11.4087,11.417,11.3837,11.4087,131012.0
2021-07-22 11:05:00,13.75,13.76,13.73,13.75,78100.0,11.417,11.4253,11.4004,11.417,78100.0
2021-07-22 11:10:00,13.75,13.76,13.73,13.74,41109.0,11.417,11.4253,11.4004,11.4087,41109.0
2021-07-22 11:15:00,13.74,13.79,13.72,13.78,59266.0,11.4087,11.4502,11.392,11.4419,59266.0
2021-07-22 11:20:00,13.79,13.79,13.74,13.77,64239.0,11.4502,11.4502,11.4087,11.4336,64239.0
2021-07-22 11:25:00,13.77,13.77,13.72,13.76,95262.0,11.4336,11.4336,11.392,11.4253,95262.0
2021-07-22 11:30:00,13.76,13.78,13.73,13.74,70372.0,11.4253,11.4419,11.4004,11.4087,70372.0
2021-07-22 11:35:00,13.74,13.75,13.73,13.75,41375.0,11.4087,11.417,11.4004,11.417,41375.0
2021-07-22 11:40:00,13.75,13.75,13.7,13.7,87445.0,11.417,11.417,11.3754,11.3754,87445.0
2021-07-22 11:45:00,13.71,13.73,13.69,13.71,47109.0,11.3837,11.4004,11.3671,11.3837,47109.0
2021-07-22 11:50:00,13.71,13.72,13.68,13.71,37700.0,11.3837,11.392,11.3588,11.3837,37700.0
2021-07-22 11:55:00,13.72,13.73,13.69,13.7,64473.0,11.392,11.4004,11.3671,11.3754,64473.0
2021-07-22 12:00:00,13.71,13.73,13.68,13.72,56971.0,11.3837,11.4004,11.3588,11.392,56971.0
2021-07-22 12:05:00,13.71,13.75,13.71,13.75,162230.0,11.3837,11.417,11.3837,11.417,162230.0
2021-07-22 12:10:00,13.75,13.75,13.7,13.71,73581.0,11.417,11.417,11.3754,11.3837,73581.0
2021-07-22 12:15:00,13.7,13.73,13.7,13.71,31306.0,11.3754,11.4004,11.3754,11.3837,31306.0
2021-07-22 12:20:00,13.71,13.74,13.7,13.72,40193.0,11.3837,11.4087,11.3754,11.392,40193.0
2021-07-22 12:25:00,13.72,13.75,13.72,13.75,22131.0,11.392,11.417,11.392,11.417,22131.0
2021-07-22 12:30:00,13.75,13.77,13.74,13.75,38010.0,11.417,11.4336,11.4087,11.417,38010.0
2021-07-22 12:35:00,13.76,13.78,13.76,13.77,30779.0,11.4253,11.4419,11.4253,11.4336,30779.0
2021-07-22 12:40:00,13.77,13.78,13.76,13.78,23338.0,11.4336,11.4419,11.4253,11.4419,23338.0
2021-07-22 12:45:00,13.78,13.78,13.75,13.75,37505.0,11.4419,11.4419,11.417,11.417,37505.0
2021-07-22 12:50:00,13.76,13.78,13.75,13.78,44139.0,11.4253,11.4419,11.417,11.4419,44139.0
2021-07-22 12:55:00,13.78,13.79,13.76,13.78,44654.0,11.4419,11.4502,11.4253,11.4419,44654.0
2021-07-22 13:00:00,13.78,13.78,13.76,13.77,79272.0,11.4419,11.4419,11.4253,11.4336,79272.0
2021-07-22 13:05:00,13.77,13.79,13.76,13.77,74099.0,11.4336,11.4502,11.4253,11.4336,74099.0
2021-07-22 13:10:00,13.77,13.8,13.77,13.79,53807.0,11.4336,11.4585,11.4336,11.4502,53807.0
2021-07-22 13:15:00,13.79,13.79,13.76,13.77,95136.0,11.4502,11.4502,11.4253,11.4336,95136.0
2021-07-22 13:20:00,13.77,13.79,13.76,13.78,25991.0,11.4336,11.4502,11.4253,11.4419,25991.0
2021-07-22 13:25:00,13.79,13.79,13.75,13.77,29032.0,11.4502,11.4502,11.417,11.4336,29032.0
2021-07-22 13:30:00,13.77,13.77,13.75,13.76,45209.0,11.4336,11.4336,11.417,11.4253,45209.0
2021-07-22 13:35:00,13.76,13.76,13.75,13.76,17361.0,11.4253,11.4253,11.417,11.4253,17361.0
2021-07-22 13:40:00,13.76,13.78,13.75,13.78,75532.0,11.4253,11.4419,11.417,11.4419,75532.0
2021-07-22 13:45:00,13.78,13.8,13.77,13.79,31638.0,11.4419,11.4585,11.4336,11.4502,31638.0
2021-07-22 13:50:00,13.79,13.81,13.78,13.8,74139.0,11.4502,11.4668,11.4419,11.4585,74139.0
2021-07-22 13:55:00,13.8,13.83,13.8,13.83,48410.0,11.4585,11.4834,11.4585,11.4834,48410.0
2021-07-22 14:00:00,13.83,13.83,13.81,13.82,41864.0,11.4834,11.4834,11.4668,11.4751,41864.0
2021-07-22 14:05:00,13.83,13.83,13.81,13.82,61094.0,11.4834,11.4834,11.4668,11.4751,61094.0
2021-07-22 14:10:00,13.82,13.83,13.81,13.83,36348.0,11.4751,11.4834,11.4668,11.4834,36348.0
2021-07-22 14:15:00,13.83,13.83,13.81,13.81,43394.0,11.4834,11.4834,11.4668,11.4668,43394.0
2021-07-22 14:20:00,13.82,13.82,13.8,13.82,33892.0,11.4751,11.4751,11.4585,11.4751,33892.0
2021-07-22 14:25:00,13.82,13.82,13.79,13.81,52740.0,11.4751,11.4751,11.4502,11.4668,52740.0
2021-07-22 14:30:00,13.81,13.81,13.79,13.81,40909.0,11.4668,11.4668,11.4502,11.4668,40909.0
2021-07-22 14:35:00,13.81,13.81,13.8,13.81,14169.0,11.4668,11.4668,11.4585,11.4668,14169.0
2021-07-22 14:40:00,13.8,13.81,13.78,13.79,65041.0,11.4585,11.4668,11.4419,11.4502,65041.0
2021-07-22 14:45:00,13.79,13.81,13.78,13.81,43838.0,11.4502,11.4668,11.4419,11.4668,43838.0
2021-07-22 14:50:00,13.8,13.81,13.79,13.81,46235.0,11.4585,11.4668,11.4502,11.4668,46235.0
2021-07-22 14:55:00,13.81,13.82,13.8,13.82,68219.0,11.4668,11.4751,11.4585,11.4751,68219.0
2021-07-22 15:00:00,13.82,13.82,13.8,13.8,24081.0,11.4751,11.4751,11.4585,11.4585,24081.0
2021-07-22 15:05:00,13.81,13.81,13.79,13.81,77783.0,11.4668,11.4668,11.4502,11.4668,77783.0
2021-07-22 15:10:00,13.81,13.81,13.79,13.79,32482.0,11.4668,11.4668,11.4502,11.4502,32482.0
2021-07-22 15:15:00,13.79,13.8,13.78,13.79,48702.0,11.4502,11.4585,11.4419,11.4502,48702.0
2021-07-22 15:20:00,13.8,13.81,13.79,13.79,59966.0,11.4585,11.4668,11.4502,11.4502,59966.0
2021-07-22 15:25:00,13.79,13.79,13.75,13.77,92128.0,11.4502,11.4502,11.417,11.4336,92128.0
2021-07-22 15:30:00,13.76,13.77,13.74,13.75,87741.0,11.4253,11.4336,11.4087,11.417,87741.0
2021-07-22 15:35:00,13.75,13.76,13.74,13.76,70282.0,11.417,11.4253,11.4087,11.4253,70282.0
2021-07-22 15:40:00,13.76,13.77,13.74,13.77,91990.0,11.4253,11.4336,11.4087,11.4336,91990.0
2021-07-22 15:45:00,13.77,13.78,13.76,13.77,128072.0,11.4336,11.4419,11.4253,11.4336,128072.0
2021-07-22 15:50:00,13.77,13.77,13.72,13.73,459097.0,11.4336,11.4336,11.392,11.4004,459097.0
2021-07-22 15:55:00,13.73,13.77,13.73,13.75,742492.0,11.4004,11.4336,11.4004,11.417,742492.0
2021-07-23 09:30:00,13.88,13.99,13.88,13.99,288249.0,11.5249,11.6162,11.5249,11.6162,288249.0
2021-07-23 09:35:00,14.0,14.04,13.97,14.01,169300.0,11.6245,11.6578,11.5996,11.6328,169300.0
2021-07-23 09:40:00,14.0,14.07,14.0,14.06,101002.0,11.6245,11.6827,11.6245,11.6744,101002.0
2021-07-23 09:45:00,14.05,14.06,13.91,13.92,82489.0,11.6661,11.6744,11.5498,11.5581,82489.0
2021-07-23 09:50:00,13.91,13.91,13.83,13.86,116618.0,11.5498,11.5498,11.4834,11.5083,116618.0
2021-07-23 09:55:00,13.85,13.88,13.82,13.84,88390.0,11.5,11.5249,11.4751,11.4917,88390.0
2021-07-23 10:00:00,13.84,13.84,13.78,13.79,114312.0,11.4917,11.4917,11.4419,11.4502,114312.0
2021-07-23 10:05:00,13.79,13.83,13.77,13.82,111099.0,11.4502,11.4834,11.4336,11.4751,111099.0
2021-07-23 10:10:00,13.82,13.86,13.8,13.81,71287.0,11.4751,11.5083,11.4585,11.4668,71287.0
2021-07-23 10:15:00,13.81,13.83,13.79,13.81,85471.0,11.4668,11.4834,11.4502,11.4668,85471.0
2021-07-23 10:20:00,13.81,13.84,13.79,13.84,60179.0,11.4668,11.4917,11.4502,11.4917,60179.0
2021-07-23 10:25:00,13.83,13.85,13.82,13.85,64923.0,11.4834,11.5,11.4751,11.5,64923.0
2021-07-23 10:30:00,13.84,13.86,13.8,13.86,70153.0,11.4917,11.5083,11.4585,11.5083,70153.0
2021-07-23 10:35:00,13.86,13.89,13.84,13.84,91613.0,11.5083,11.5332,11.4917,11.4917,91613.0
2021-07-23 10:40:00,13.85,13.9,13.85,13.86,96959.0,11.5,11.5415,11.5,11.5083,96959.0
2021-07-23 10:45:00,13.86,13.89,13.86,13.89,77471.0,11.5083,11.5332,11.5083,11.5332,77471.0
2021-07-23 10:50:00,13.89,13.91,13.86,13.87,118197.0,11.5332,11.5498,11.5083,11.5166,118197.0
2021-07-23 10:55:00,13.86,13.89,13.86,13.87,89781.0,11.5083,11.5332,11.5083,11.5166,89781.0
2021-07-23 11:00:00,13.87,13.9,13.87,13.9,85359.0,11.5166,11.5415,11.5166,11.5415,85359.0
2021-07-23 11:05:00,13.9,13.91,13.88,13.89,31487.0,11.5415,11.5498,11.5249,11.5332,31487.0
2021-07-23 11:10:00,13.88,13.89,13.82,13.84,80105.0,11.5249,11.5332,11.4751,11.4917,80105.0
2021-07-23 11:15:00,13.83,13.85,13.82,13.83,82139.0,11.4834,11.5,11.4751,11.4834,82139.0
2021-07-23 11:20:00,13.83,13.86,13.82,13.85,32606.0,11.4834,11.5083,11.4751,11.5,32606.0
2021-07-23 11:25:00,13.85,13.85,13.83,13.85,37685.0,11.5,11.5,11.4834,11.5,37685.0
2021-07-23 11:30:00,13.85,13.85,13.82,13.83,41027.0,11.5,11.5,11.4751,11.4834,41027.0
2021-07-23 11:35:00,13.83,13.84,13.82,13.84,34636.0,11.4834,11.4917,11.4751,11.4917,34636.0
2021-07-23 11:40:00,13.84,13.84,13.79,13.79,92573.0,11.4917,11.4917,11.4502,11.4502,92573.0
2021-07-23 11:45:00,13.79,13.81,13.78,13.79,40527.0,11.4502,11.4668,11.4419,11.4502,40527.0
2021-07-23 11:50:00,13.79,13.8,13.78,13.8,27149.0,11.4502,11.4585,11.4419,11.4585,27149.0
2021-07-23 11:55:00,13.79,13.8,13.77,13.78,81185.0,11.4502,11.4585,11.4336,11.4419,81185.0
2021-07-23 12:00:00,13.78,13.81,13.77,13.78,34277.0,11.4419,11.4668,11.4336,11.4419,34277.0
2021-07-23 12:05:00,13.79,13.81,13.78,13.81,38275.0,11.4502,11.4668,11.4419,11.4668,38275.0
2021-07-23 12:10:00,13.8,13.84,13.79,13.84,60105.0,11.4585,11.4917,11.4502,11.4917,60105.0
2021-07-23 12:15:00,13.84,13.85,13.82,13.83,20670.0,11.4917,11.5,11.4751,11.4834,20670.0
2021-07-23 12:20:00,13.83,13.84,13.8,13.81,29337.0,11.4834,11.4917,11.4585,11.4668,29337.0
2021-07-23 12:25:00,13.81,13.83,13.8,13.83,36299.0,11.4668,11.4834,11.4585,11.4834,36299.0
2021-07-23 12:30:00,13.83,13.84,13.8,13.81,41504.0,11.4834,11.4917,11.4585,11.4668,41504.0
2021-07-23 12:35:00,13.81,13.84,13.8,13.84,43891.0,11.4668,11.4917,11.4585,11.4917,43891.0
2021-07-23 12:40:00,13.84,13.84,13.81,13.82,36199.0,11.4917,11.4917,11.4668,11.4751,36199.0
2021-07-23 12:45:00,13.82,13.83,13.8,13.81,34397.0,11.4751,11.4834,11.4585,11.4668,34397.0
2021-07-23 12:50:00,13.81,13.82,13.78,13.79,32734.0,11.4668,11.4751,11.4419,11.4502,32734.0
2021-07-23 12:55:00,13.78,13.8,13.78,13.79,34149.0,11.4419,11.4585,11.4419,11.4502,34149.0
2021-07-23 13:00:00,13.8,13.82,13.78,13.82,44802.0,11.4585,11.4751,11.4419,11.4751,44802.0
2021-07-23 13:05:00,13.82,13.82,13.8,13.81,39305.0,11.4751,11.4751,11.4585,11.4668,39305.0
2021-07-23 13:10:00,13.81,13.81,13.79,13.8,33418.0,11.4668,11.4668,11.4502,11.4585,33418.0
2021-07-23 13:15:00,13.79,13.81,13.78,13.79,43000.0,11.4502,11.4668,11.4419,11.4502,43000.0
2021-07-23 13:20:00,13.8,13.8,13.77,13.78,22293.0,11.4585,11.4585,11.4336,11.4419,22293.0
2021-07-23 13:25:00,13.78,13.79,13.77,13.78,39495.0,11.4419,11.4502,11.4336,11.4419,39495.0
2021-07-23 13:30:00,13.77,13.78,13.77,13.78,15721.0,11.4336,11.4419,11.4336,11.4419,15721.0
2021-07-23 13:35:00,13.77,13.8,13.77,13.79,38126.0,11.4336,11.4585,11.4336,11.4502,38126.0
2021-07-23 13:40:00,13.8,13.83,13.79,13.83,42722.0,11.4585,11.4834,11.4502,11.4834,42722.0
2021-07-23 13:45:00,13.83,13.85,13.81,13.85,70001.0,11.4834,11.5,11.4668,11.5,70001.0
2021-07-23 13:50:00,13.85,13.85,13.83,13.84,28342.0,11.5,11.5,11.4834,11.4917,28342.0
2021-07-23 13:55:00,13.84,13.85,13.83,13.83,28223.0,11.4917,11.5,11.4834,11.4834,28223.0
2021-07-23 14:00:00,13.83,13.84,13.79,13.79,48650.0,11.4834,11.4917,11.4502,11.4502,48650.0
2021-07-23 14:05:00,13.79,13.81,13.79,13.79,37266.0,11.4502,11.4668,11.4502,11.4502,37266.0
2021-07-23 14:10:00,13.8,13.82,13.79,13.8,37095.0,11.4585,11.4751,11.4502,11.4585,37095.0
2021-07-23 14:15:00,13.81,13.81,13.78,13.78,26676.0,11.4668,11.4668,11.4419,11.4419,26676.0
2021-07-23 14:20:00,13.78,13.79,13.77,13.78,40040.0,11.4419,11.4502,11.4336,11.4419,40040.0
2021-07-23 14:25:00,13.78,13.79,13.77,13.78,64414.0,11.4419,11.4502,11.4336,11.4419,64414.0
2021-07-23 14:30:00,13.78,13.8,13.77,13.78,57316.0,11.4419,11.4585,11.4336,11.4419,57316.0
2021-07-23 14:35:00,13.78,13.8,13.77,13.79,63297.0,11.4419,11.4585,11.4336,11.4502,63297.0
2021-07-23 14:40:00,13.79,13.81,13.79,13.81,32098.0,11.4502,11.4668,11.4502,11.4668,32098.0
2021-07-23 14:45:00,13.81,13.81,13.8,13.81,17611.0,11.4668,11.4668,11.4585,11.4668,17611.0
2021-07-23 14:50:00,13.81,13.82,13.8,13.81,27329.0,11.4668,11.4751,11.4585,11.4668,27329.0
2021-07-23 14:55:00,13.8,13.83,13.8,13.83,37564.0,11.4585,11.4834,11.4585,11.4834,37564.0
2021-07-23 15:00:00,13.83,13.83,13.81,13.82,25536.0,11.4834,11.4834,11.4668,11.4751,25536.0
2021-07-23 15:05:00,13.82,13.82,13.79,13.8,112959.0,11.4751,11.4751,11.4502,11.4585,112959.0
2021-07-23 15:10:00,13.8,13.81,13.77,13.78,85744.0,11.4585,11.4668,11.4336,11.4419,85744.0
2021-07-23 15:15:00,13.78,13.79,13.76,13.79,115115.0,11.4419,11.4502,11.4253,11.4502,115115.0
2021-07-23 15:20:00,13.79,13.8,13.77,13.77,52045.0,11.4502,11.4585,11.4336,11.4336,52045.0
2021-07-23 15:25:00,13.77,13.78,13.76,13.78,48092.0,11.4336,11.4419,11.4253,11.4419,48092.0
2021-07-23 15:30:00,13.78,13.81,13.77,13.81,47428.0,11.4419,11.4668,11.4336,11.4668,47428.0
2021-07-23 15:35:00,13.81,13.82,13.8,13.82,48711.0,11.4668,11.4751,11.4585,11.4751,48711.0
2021-07-23 15:40:00,13.82,13.82,13.79,13.8,134033.0,11.4751,11.4751,11.4502,11.4585,134033.0
2021-07-23 15:45:00,13.8,13.81,13.79,13.81,100923.0,11.4585,11.4668,11.4502,11.4668,100923.0
2021-07-23 15:50:00,13.81,13.82,13.79,13.81,288592.0,11.4668,11.4751,11.4502,11.4668,288592.0
2021-07-23 15:55:00,13.82,13.82,13.8,13.81,332579.0,11.4751,11.4751,11.4585,11.4668,332579.0
2021-07-26 09:30:00,13.83,14.03,13.81,14.02,290993.0,11.4834,11.6495,11.4668,11.6411,290993.0
2021-07-26 09:35:00,14.01,14.07,13.96,14.01,111853.0,11.6328,11.6827,11.5913,11.6328,111853.0
2021-07-26 09:40:00,14.0,14.0,13.87,13.87,174556.0,11.6245,11.6245,11.5166,11.5166,174556.0
2021-07-26 09:45:00,13.88,13.94,13.87,13.9,223346.0,11.5249,11.5747,11.5166,11.5415,223346.0
2021-07-26 09:50:00,13.89,14.01,13.89,14.0,126615.0,11.5332,11.6328,11.5332,11.6245,126615.0
2021-07-26 09:55:00,14.01,14.02,13.97,14.01,76513.0,11.6328,11.6411,11.5996,11.6328,76513.0
2021-07-26 10:00:00,14.01,14.08,13.99,14.07,356848.0,11.6328,11.691,11.6162,11.6827,356848.0
2021-07-26 10:05:00,14.07,14.07,13.99,13.99,151675.0,11.6827,11.6827,11.6162,11.6162,151675.0
2021-07-26 10:10:00,13.99,14.02,13.95,13.97,136049.0,11.6162,11.6411,11.583,11.5996,136049.0
2021-07-26 10:15:00,13.98,14.03,13.97,14.03,80667.0,11.6079,11.6495,11.5996,11.6495,80667.0
2021-07-26 10:20:00,14.03,14.05,13.99,14.02,76903.0,11.6495,11.6661,11.6162,11.6411,76903.0
2021-07-26 10:25:00,14.02,14.02,13.98,14.0,66430.0,11.6411,11.6411,11.6079,11.6245,66430.0
2021-07-26 10:30:00,14.0,14.0,13.91,13.93,100901.0,11.6245,11.6245,11.5498,11.5664,100901.0
2021-07-26 10:35:00,13.92,13.93,13.88,13.9,78793.0,11.5581,11.5664,11.5249,11.5415,78793.0
2021-07-26 10:40:00,13.89,13.96,13.89,13.94,114359.0,11.5332,11.5913,11.5332,11.5747,114359.0
2021-07-26 10:45:00,13.94,13.97,13.92,13.96,89670.0,11.5747,11.5996,11.5581,11.5913,89670.0
2021-07-26 10:50:00,13.96,13.96,13.92,13.96,63745.0,11.5913,11.5913,11.5581,11.5913,63745.0
2021-07-26 10:55:00,13.95,13.96,13.92,13.95,108694.0,11.583,11.5913,11.5581,11.583,108694.0
2021-07-26 11:00:00,13.94,13.94,13.9,13.93,78510.0,11.5747,11.5747,11.5415,11.5664,78510.0
2021-07-26 11:05:00,13.93,13.96,13.91,13.94,79609.0,11.5664,11.5913,11.5498,11.5747,79609.0
2021-07-26 11:10:00,13.94,13.96,13.92,13.94,54010.0,11.5747,11.5913,11.5581,11.5747,54010.0
2021-07-26 11:15:00,13.94,13.97,13.92,13.96,60957.0,11.5747,11.5996,11.5581,11.5913,60957.0
2021-07-26 11:20:00,13.96,13.96,13.94,13.95,42226.0,11.5913,11.5913,11.5747,11.583,42226.0
2021-07-26 11:25:00,13.95,13.97,13.94,13.95,71645.0,11.583,11.5996,11.5747,11.583,71645.0
2021-07-26 11:30:00,13.95,13.96,13.91,13.92,52505.0,11.583,11.5913,11.5498,11.5581,52505.0
2021-07-26 11:35:00,13.92,13.95,13.91,13.93,40675.0,11.5581,11.583,11.5498,11.5664,40675.0
2021-07-26 11:40:00,13.93,13.96,13.93,13.94,38313.0,11.5664,11.5913,11.5664,11.5747,38313.0
2021-07-26 11:45:00,13.94,13.96,13.94,13.94,35394.0,11.5747,11.5913,11.5747,11.5747,35394.0
2021-07-26 11:50:00,13.95,13.95,13.92,13.93,43101.0,11.583,11.583,11.5581,11.5664,43101.0
2021-07-26 11:55:00,13.93,13.93,13.9,13.91,63707.0,11.5664,11.5664,11.5415,11.5498,63707.0
2021-07-26 12:00:00,13.91,13.91,13.88,13.9,53482.0,11.5498,11.5498,11.5249,11.5415,53482.0
2021-07-26 12:05:00,13.9,13.9,13.87,13.88,49080.0,11.5415,11.5415,11.5166,11.5249,49080.0
2021-07-26 12:10:00,13.88,13.9,13.87,13.9,52372.0,11.5249,11.5415,11.5166,11.5415,52372.0
2021-07-26 12:15:00,13.89,13.89,13.87,13.88,17158.0,11.5332,11.5332,11.5166,11.5249,17158.0
2021-07-26 12:20:00,13.88,13.9,13.87,13.89,14876.0,11.5249,11.5415,11.5166,11.5332,14876.0
2021-07-26 12:25:00,13.89,13.92,13.89,13.91,18754.0,11.5332,11.5581,11.5332,11.5498,18754.0
2021-07-26 12:30:00,13.91,13.93,13.91,13.91,44117.0,11.5498,11.5664,11.5498,11.5498,44117.0
2021-07-26 12:35:00,13.92,13.95,13.91,13.92,84392.0,11.5581,11.583,11.5498,11.5581,84392.0
2021-07-26 12:40:00,13.92,13.93,13.9,13.92,30082.0,11.5581,11.5664,11.5415,11.5581,30082.0
2021-07-26 12:45:00,13.91,13.93,13.91,13.93,42880.0,11.5498,11.5664,11.5498,11.5664,42880.0
2021-07-26 12:50:00,13.93,13.93,13.9,13.9,19175.0,11.5664,11.5664,11.5415,11.5415,19175.0
2021-07-26 12:55:00,13.91,13.92,13.89,13.9,85116.0,11.5498,11.5581,11.5332,11.5415,85116.0
2021-07-26 13:00:00,13.9,13.9,13.88,13.89,23877.0,11.5415,11.5415,11.5249,11.5332,23877.0
2021-07-26 13:05:00,13.89,13.91,13.87,13.91,71216.0,11.5332,11.5498,11.5166,11.5498,71216.0
2021-07-26 13:10:00,13.91,13.91,13.89,13.89,24172.0,11.5498,11.5498,11.5332,11.5332,24172.0
2021-07-26 13:15:00,13.9,13.9,13.88,13.9,40309.0,11.5415,11.5415,11.5249,11.5415,40309.0
2021-07-26 13:20:00,13.9,13.92,13.89,13.91,57837.0,11.5415,11.5581,11.5332,11.5498,57837.0
2021-07-26 13:25:00,13.91,13.91,13.88,13.9,47302.0,11.5498,11.5498,11.5249,11.5415,47302.0
2021-07-26 13:30:00,13.9,13.9,13.88,13.88,28298.0,11.5415,11.5415,11.5249,11.5249,28298.0
2021-07-26 13:35:00,13.88,13.89,13.87,13.89,46223.0,11.5249,11.5332,11.5166,11.5332,46223.0
2021-07-26 13:40:00,13.89,13.9,13.88,13.89,49125.0,11.5332,11.5415,11.5249,11.5332,49125.0
2021-07-26 13:45:00,13.89,13.9,13.88,13.89,41828.0,11.5332,11.5415,11.5249,11.5332,41828.0
2021-07-26 13:50:00,13.89,13.89,13.87,13.88,20048.0,11.5332,11.5332,11.5166,11.5249,20048.0
2021-07-26 13:55:00,13.88,13.9,13.88,13.9,16121.0,11.5249,11.5415,11.5249,11.5415,16121.0
2021-07-26 14:00:00,13.9,13.9,13.88,13.88,18898.0,11.5415,11.5415,11.5249,11.5249,18898.0
2021-07-26 14:05:00,13.88,13.89,13.87,13.89,42252.0,11.5249,11.5332,11.5166,11.5332,42252.0
2021-07-26 14:10:00,13.89,13.9,13.87,13.88,66163.0,11.5332,11.5415,11.5166,11.5249,66163.0
2021-07-26 14:15:00,13.88,13.91,13.88,13.91,34940.0,11.5249,11.5498,11.5249,11.5498,34940.0
2021-07-26 14:20:00,13.91,13.92,13.89,13.91,80722.0,11.5498,11.5581,11.5332,11.5498,80722.0
2021-07-26 14:25:00,13.91,13.91,13.89,13.91,27544.0,11.5498,11.5498,11.5332,11.5498,27544.0
2021-07-26 14:30:00,13.91,13.91,13.9,13.9,26279.0,11.5498,11.5498,11.5415,11.5415,26279.0
2021-07-26 14:35:00,13.91,13.91,13.89,13.9,51299.0,11.5498,11.5498,11.5332,11.5415,51299.0
2021-07-26 14:40:00,13.9,13.91,13.89,13.9,14349.0,11.5415,11.5498,11.5332,11.5415,14349.0
2021-07-26 14:45:00,13.9,13.9,13.89,13.9,8075.0,11.5415,11.5415,11.5332,11.5415,8075.0
2021-07-26 14:50:00,13.9,13.9,13.88,13.88,34794.0,11.5415,11.5415,11.5249,11.5249,34794.0
2021-07-26 14:55:00,13.89,13.89,13.86,13.87,56544.0,11.5332,11.5332,11.5083,11.5166,56544.0
2021-07-26 15:00:00,13.88,13.89,13.87,13.89,43045.0,11.5249,11.5332,11.5166,11.5332,43045.0
2021-07-26 15:05:00,13.88,13.9,13.88,13.9,42060.0,11.5249,11.5415,11.5249,11.5415,42060.0
2021-07-26 15:10:00,13.9,13.91,13.88,13.91,56699.0,11.5415,11.5498,11.5249,11.5498,56699.0
2021-07-26 15:15:00,13.91,13.93,13.9,13.92,111094.0,11.5498,11.5664,11.5415,11.5581,111094.0
2021-07-26 15:20:00,13.92,13.93,13.92,13.93,52197.0,11.5581,11.5664,11.5581,11.5664,52197.0
2021-07-26 15:25:00,13.93,13.94,13.92,13.93,67181.0,11.5664,11.5747,11.5581,11.5664,67181.0
2021-07-26 15:30:00,13.93,13.94,13.91,13.93,89467.0,11.5664,11.5747,11.5498,11.5664,89467.0
2021-07-26 15:35:00,13.93,13.95,13.92,13.95,40284.0,11.5664,11.583,11.5581,11.583,40284.0
2021-07-26 15:40:00,13.95,13.96,13.94,13.95,171054.0,11.583,11.5913,11.5747,11.583,171054.0
2021-07-26 15:45:00,13.95,13.95,13.93,13.94,83853.0,11.583,11.583,11.5664,11.5747,83853.0
2021-07-26 15:50:00,13.93,13.97,13.93,13.94,762691.0,11.5664,11.5996,11.5664,11.5747,762691.0
2021-07-26 15:55:00,13.94,13.95,13.91,13.92,420588.0,11.5747,11.583,11.5498,11.5581,420588.0
2021-07-27 09:30:00,13.78,13.78,13.6,13.72,447664.0,11.4419,11.4419,11.2924,11.392,447664.0
2021-07-27 09:35:00,13.73,13.78,13.68,13.7,157522.0,11.4004,11.4419,11.3588,11.3754,157522.0
2021-07-27 09:40:00,13.7,13.71,13.64,13.67,167029.0,11.3754,11.3837,11.3256,11.3505,167029.0
2021-07-27 09:45:00,13.67,13.77,13.66,13.76,264469.0,11.3505,11.4336,11.3422,11.4253,264469.0
2021-07-27 09:50:00,13.76,13.77,13.69,13.74,163389.0,11.4253,11.4336,11.3671,11.4087,163389.0
2021-07-27 09:55:00,13.74,13.75,13.68,13.71,116537.0,11.4087,11.417,11.3588,11.3837,116537.0
2021-07-27 10:00:00,13.71,13.74,13.69,13.7,52079.0,11.3837,11.4087,11.3671,11.3754,52079.0
2021-07-27 10:05:00,13.7,13.78,13.7,13.77,111766.0,11.3754,11.4419,11.3754,11.4336,111766.0
2021-07-27 10:10:00,13.78,13.78,13.72,13.75,54842.0,11.4419,11.4419,11.392,11.417,54842.0
2021-07-27 10:15:00,13.76,13.82,13.75,13.82,98387.0,11.4253,11.4751,11.417,11.4751,98387.0
2021-07-27 10:20:00,13.82,13.87,13.81,13.87,64980.0,11.4751,11.5166,11.4668,11.5166,64980.0
2021-07-27 10:25:00,13.87,13.91,13.86,13.89,150318.0,11.5166,11.5498,11.5083,11.5332,150318.0
2021-07-27 10:30:00,13.89,13.92,13.88,13.89,150038.0,11.5332,11.5581,11.5249,11.5332,150038.0
2021-07-27 10:35:00,13.9,13.93,13.88,13.92,131851.0,11.5415,11.5664,11.5249,11.5581,131851.0
2021-07-27 10:40:00,13.91,13.95,13.89,13.89,96516.0,11.5498,11.583,11.5332,11.5332,96516.0
2021-07-27 10:45:00,13.89,13.92,13.88,13.9,139834.0,11.5332,11.5581,11.5249,11.5415,139834.0
2021-07-27 10:50:00,13.9,13.95,13.9,13.95,46717.0,11.5415,11.583,11.5415,11.583,46717.0
2021-07-27 10:55:00,13.95,13.98,13.94,13.95,102648.0,11.583,11.6079,11.5747,11.583,102648.0
2021-07-27 11:00:00,13.95,13.98,13.94,13.96,80421.0,11.583,11.6079,11.5747,11.5913,80421.0
2021-07-27 11:05:00,13.96,13.97,13.94,13.96,74091.0,11.5913,11.5996,11.5747,11.5913,74091.0
2021-07-27 11:10:00,13.96,13.97,13.95,13.96,34862.0,11.5913,11.5996,11.583,11.5913,34862.0
2021-07-27 11:15:00,13.97,13.99,13.96,13.98,203120.0,11.5996,11.6162,11.5913,11.6079,203120.0
2021-07-27 11:20:00,13.98,13.98,13.91,13.91,220281.0,11.6079,11.6079,11.5498,11.5498,220281.0
2021-07-27 11:25:00,13.92,13.95,13.91,13.95,48282.0,11.5581,11.583,11.5498,11.583,48282.0
2021-07-27 11:30:00,13.95,13.95,13.9,13.92,113771.0,11.583,11.583,11.5415,11.5581,113771.0
2021-07-27 11:35:00,13.92,13.94,13.88,13.89,197071.0,11.5581,11.5747,11.5249,11.5332,197071.0
2021-07-27 11:40:00,13.88,13.92,13.88,13.89,81128.0,11.5249,11.5581,11.5249,11.5332,81128.0
2021-07-27 11:45:00,13.89,13.92,13.89,13.91,29743.0,11.5332,11.5581,11.5332,11.5498,29743.0
2021-07-27 11:50:00,13.91,13.94,13.9,13.93,42702.0,11.5498,11.5747,11.5415,11.5664,42702.0
2021-07-27 11:55:00,13.93,13.94,13.91,13.94,37799.0,11.5664,11.5747,11.5498,11.5747,37799.0
2021-07-27 12:00:00,13.94,13.94,13.89,13.9,52959.0,11.5747,11.5747,11.5332,11.5415,52959.0
2021-07-27 12:05:00,13.89,13.9,13.87,13.87,45084.0,11.5332,11.5415,11.5166,11.5166,45084.0
2021-07-27 12:10:00,13.87,13.87,13.84,13.85,25611.0,11.5166,11.5166,11.4917,11.5,25611.0
2021-07-27 12:15:00,13.85,13.86,13.83,13.84,58878.0,11.5,11.5083,11.4834,11.4917,58878.0
2021-07-27 12:20:00,13.84,13.85,13.82,13.82,68900.0,11.4917,11.5,11.4751,11.4751,68900.0
2021-07-27 12:25:00,13.83,13.84,13.81,13.84,105814.0,11.4834,11.4917,11.4668,11.4917,105814.0
2021-07-27 12:30:00,13.83,13.84,13.81,13.82,82498.0,11.4834,11.4917,11.4668,11.4751,82498.0
2021-07-27 12:35:00,13.83,13.84,13.82,13.82,72528.0,11.4834,11.4917,11.4751,11.4751,72528.0
2021-07-27 12:40:00,13.82,13.84,13.8,13.84,62025.0,11.4751,11.4917,11.4585,11.4917,62025.0
2021-07-27 12:45:00,13.84,13.85,13.82,13.83,50160.0,11.4917,11.5,11.4751,11.4834,50160.0
2021-07-27 12:50:00,13.83,13.85,13.82,13.82,67812.0,11.4834,11.5,11.4751,11.4751,67812.0
2021-07-27 12:55:00,13.83,13.87,13.81,13.86,75415.0,11.4834,11.5166,11.4668,11.5083,75415.0
2021-07-27 13:00:00,13.85,13.88,13.85,13.87,23558.0,11.5,11.5249,11.5,11.5166,23558.0
2021-07-27 13:05:00,13.88,13.91,13.86,13.9,42586.0,11.5249,11.5498,11.5083,11.5415,42586.0
2021-07-27 13:10:00,13.9,13.91,13.88,13.9,30270.0,11.5415,11.5498,11.5249,11.5415,30270.0
2021-07-27 13:15:00,13.9,13.91,13.89,13.91,22592.0,11.5415,11.5498,11.5332,11.5498,22592.0
2021-07-27 13:20:00,13.91,13.92,13.87,13.88,48212.0,11.5498,11.5581,11.5166,11.5249,48212.0
2021-07-27 13:25:00,13.87,13.88,13.86,13.87,41879.0,11.5166,11.5249,11.5083,11.5166,41879.0
2021-07-27 13:30:00,13.86,13.88,13.85,13.87,70829.0,11.5083,11.5249,11.5,11.5166,70829.0
2021-07-27 13:35:00,13.87,13.89,13.86,13.89,51675.0,11.5166,11.5332,11.5083,11.5332,51675.0
2021-07-27 13:40:00,13.89,13.93,13.88,13.92,38158.0,11.5332,11.5664,11.5249,11.5581,38158.0
2021-07-27 13:45:00,13.93,13.93,13.91,13.91,49984.0,11.5664,11.5664,11.5498,11.5498,49984.0
2021-07-27 13:50:00,13.91,13.92,13.89,13.9,23218.0,11.5498,11.5581,11.5332,11.5415,23218.0
2021-07-27 13:55:00,13.89,13.9,13.88,13.88,17135.0,11.5332,11.5415,11.5249,11.5249,17135.0
2021-07-27 14:00:00,13.88,13.89,13.87,13.87,46971.0,11.5249,11.5332,11.5166,11.5166,46971.0
2021-07-27 14:05:00,13.87,13.88,13.85,13.87,57064.0,11.5166,11.5249,11.5,11.5166,57064.0
2021-07-27 14:10:00,13.87,13.89,13.86,13.88,55590.0,11.5166,11.5332,11.5083,11.5249,55590.0
2021-07-27 14:15:00,13.88,13.9,13.88,13.9,27821.0,11.5249,11.5415,11.5249,11.5415,27821.0
2021-07-27 14:20:00,13.9,13.92,13.89,13.92,61306.0,11.5415,11.5581,11.5332,11.5581,61306.0
2021-07-27 14:25:00,13.92,13.93,13.91,13.92,37874.0,11.5581,11.5664,11.5498,11.5581,37874.0
2021-07-27 14:30:00,13.92,13.93,13.9,13.91,55601.0,11.5581,11.5664,11.5415,11.5498,55601.0
2021-07-27 14:35:00,13.91,13.93,13.9,13.92,27899.0,11.5498,11.5664,11.5415,11.5581,27899.0
2021-07-27 14:40:00,13.92,13.92,13.89,13.91,39042.0,11.5581,11.5581,11.5332,11.5498,39042.0
2021-07-27 14:45:00,13.91,13.92,13.9,13.91,35515.0,11.5498,11.5581,11.5415,11.5498,35515.0
2021-07-27 14:50:00,13.91,13.93,13.88,13.88,73686.0,11.5498,11.5664,11.5249,11.5249,73686.0
2021-07-27 14:55:00,13.88,13.89,13.87,13.87,35923.0,11.5249,11.5332,11.5166,11.5166,35923.0
2021-07-27 15:00:00,13.88,13.9,13.87,13.89,63173.0,11.5249,11.5415,11.5166,11.5332,63173.0
2021-07-27 15:05:00,13.89,13.91,13.88,13.9,63946.0,11.5332,11.5498,11.5249,11.5415,63946.0
2021-07-27 15:10:00,13.89,13.9,13.87,13.9,65598.0,11.5332,11.5415,11.5166,11.5415,65598.0
2021-07-27 15:15:00,13.9,13.93,13.9,13.91,73923.0,11.5415,11.5664,11.5415,11.5498,73923.0
2021-07-27 15:20:00,13.91,13.91,13.89,13.9,36039.0,11.5498,11.5498,11.5332,11.5415,36039.0
2021-07-27 15:25:00,13.91,13.91,13.9,13.91,81851.0,11.5498,11.5498,11.5415,11.5498,81851.0
2021-07-27 15:30:00,13.91,13.92,13.88,13.88,168602.0,11.5498,11.5581,11.5249,11.5249,168602.0
2021-07-27 15:35:00,13.88,13.89,13.87,13.89,92950.0,11.5249,11.5332,11.5166,11.5332,92950.0
2021-07-27 15:40:00,13.88,13.89,13.87,13.88,109357.0,11.5249,11.5332,11.5166,11.5249,109357.0
2021-07-27 15:45:00,13.88,13.89,13.87,13.87,90872.0,11.5249,11.5332,11.5166,11.5166,90872.0
2021-07-27 15:50:00,13.88,13.91,13.87,13.9,251152.0,11.5249,11.5498,11.5166,11.5415,251152.0
2021-07-27 15:55:00,13.9,13.92,13.89,13.92,441522.0,11.5415,11.5581,11.5332,11.5581,441522.0
2021-07-28 09:30:00,13.98,14.04,13.95,14.0,321147.0,11.6079,11.6578,11.583,11.6245,321147.0
2021-07-28 09:35:00,13.99,14.02,13.95,13.99,91080.0,11.6162,11.6411,11.583,11.6162,91080.0
2021-07-28 09:40:00,14.0,14.03,13.98,14.01,72113.0,11.6245,11.6495,11.6079,11.6328,72113.0
2021-07-28 09:45:00,14.01,14.03,13.97,14.0,69994.0,11.6328,11.6495,11.5996,11.6245,69994.0
2021-07-28 09:50:00,14.01,14.02,13.92,13.93,89414.0,11.6328,11.6411,11.5581,11.5664,89414.0
2021-07-28 09:55:00,13.93,13.95,13.87,13.9,143804.0,11.5664,11.583,11.5166,11.5415,143804.0
2021-07-28 10:00:00,13.9,13.9,13.83,13.87,106300.0,11.5415,11.5415,11.4834,11.5166,106300.0
2021-07-28 10:05:00,13.88,13.91,13.84,13.84,90654.0,11.5249,11.5498,11.4917,11.4917,90654.0
2021-07-28 10:10:00,13.85,13.85,13.8,13.82,88857.0,11.5,11.5,11.4585,11.4751,88857.0
2021-07-28 10:15:00,13.83,13.84,13.79,13.79,102790.0,11.4834,11.4917,11.4502,11.4502,102790.0
2021-07-28 10:20:00,13.8,13.83,13.78,13.81,79021.0,11.4585,11.4834,11.4419,11.4668,79021.0
2021-07-28 10:25:00,13.81,13.83,13.78,13.83,58066.0,11.4668,11.4834,11.4419,11.4834,58066.0
2021-07-28 10:30:00,13.82,13.84,13.79,13.81,284246.0,11.4751,11.4917,11.4502,11.4668,284246.0
2021-07-28 10:35:00,13.81,13.84,13.79,13.82,72316.0,11.4668,11.4917,11.4502,11.4751,72316.0
2021-07-28 10:40:00,13.82,13.88,13.81,13.88,44907.0,11.4751,11.5249,11.4668,11.5249,44907.0
2021-07-28 10:45:00,13.87,13.9,13.86,13.9,28738.0,11.5166,11.5415,11.5083,11.5415,28738.0
2021-07-28 10:50:00,13.9,13.9,13.85,13.87,97924.0,11.5415,11.5415,11.5,11.5166,97924.0
2021-07-28 10:55:00,13.86,13.9,13.85,13.9,90289.0,11.5083,11.5415,11.5,11.5415,90289.0
2021-07-28 11:00:00,13.89,13.9,13.85,13.88,45762.0,11.5332,11.5415,11.5,11.5249,45762.0
2021-07-28 11:05:00,13.88,13.89,13.86,13.87,40209.0,11.5249,11.5332,11.5083,11.5166,40209.0
2021-07-28 11:10:00,13.87,13.89,13.85,13.88,46522.0,11.5166,11.5332,11.5,11.5249,46522.0
2021-07-28 11:15:00,13.88,13.89,13.87,13.88,53491.0,11.5249,11.5332,11.5166,11.5249,53491.0
2021-07-28 11:20:00,13.88,13.91,13.87,13.9,65841.0,11.5249,11.5498,11.5166,11.5415,65841.0
2021-07-28 11:25:00,13.89,13.93,13.89,13.91,115250.0,11.5332,11.5664,11.5332,11.5498,115250.0
2021-07-28 11:30:00,13.9,13.92,13.88,13.89,100517.0,11.5415,11.5581,11.5249,11.5332,100517.0
2021-07-28 11:35:00,13.89,13.93,13.88,13.92,207299.0,11.5332,11.5664,11.5249,11.5581,207299.0
2021-07-28 11:40:00,13.92,13.95,13.91,13.95,29625.0,11.5581,11.583,11.5498,11.583,29625.0
2021-07-28 11:45:00,13.94,13.97,13.94,13.96,38514.0,11.5747,11.5996,11.5747,11.5913,38514.0
2021-07-28 11:50:00,13.97,13.99,13.96,13.99,23896.0,11.5996,11.6162,11.5913,11.6162,23896.0
2021-07-28 11:55:00,13.99,14.0,13.97,13.98,82391.0,11.6162,11.6245,11.5996,11.6079,82391.0
2021-07-28 12:00:00,13.99,13.99,13.95,13.96,48316.0,11.6162,11.6162,11.583,11.5913,48316.0
2021-07-28 12:05:00,13.96,13.96,13.94,13.95,29000.0,11.5913,11.5913,11.5747,11.583,29000.0
2021-07-28 12:10:00,13.96,13.97,13.95,13.96,27098.0,11.5913,11.5996,11.583,11.5913,27098.0
2021-07-28 12:15:00,13.96,13.97,13.93,13.96,54252.0,11.5913,11.5996,11.5664,11.5913,54252.0
2021-07-28 12:20:00,13.97,13.97,13.94,13.96,23980.0,11.5996,11.5996,11.5747,11.5913,23980.0
2021-07-28 12:25:00,13.96,13.96,13.89,13.9,75331.0,11.5913,11.5913,11.5332,11.5415,75331.0
2021-07-28 12:30:00,13.9,13.92,13.9,13.92,51121.0,11.5415,11.5581,11.5415,11.5581,51121.0
2021-07-28 12:35:00,13.92,13.93,13.9,13.92,47545.0,11.5581,11.5664,11.5415,11.5581,47545.0
2021-07-28 12:40:00,13.93,13.94,13.92,13.93,33238.0,11.5664,11.5747,11.5581,11.5664,33238.0
2021-07-28 12:45:00,13.93,13.94,13.93,13.94,30744.0,11.5664,11.5747,11.5664,11.5747,30744.0
2021-07-28 12:50:00,13.94,13.96,13.93,13.94,32507.0,11.5747,11.5913,11.5664,11.5747,32507.0
2021-07-28 12:55:00,13.95,13.95,13.92,13.94,22228.0,11.583,11.583,11.5581,11.5747,22228.0
2021-07-28 13:00:00,13.94,13.96,13.94,13.96,38636.0,11.5747,11.5913,11.5747,11.5913,38636.0
2021-07-28 13:05:00,13.95,13.96,13.92,13.95,37681.0,11.583,11.5913,11.5581,11.583,37681.0
2021-07-28 13:10:00,13.95,13.97,13.94,13.96,39579.0,11.583,11.5996,11.5747,11.5913,39579.0
2021-07-28 13:15:00,13.96,13.98,13.95,13.98,33407.0,11.5913,11.6079,11.583,11.6079,33407.0
2021-07-28 13:20:00,13.98,14.0,13.97,13.98,53909.0,11.6079,11.6245,11.5996,11.6079,53909.0
2021-07-28 13:25:00,13.99,13.99,13.96,13.96,46250.0,11.6162,11.6162,11.5913,11.5913,46250.0
2021-07-28 13:30:00,13.96,13.99,13.96,13.97,74473.0,11.5913,11.6162,11.5913,11.5996,74473.0
2021-07-28 13:35:00,13.97,13.98,13.96,13.98,17401.0,11.5996,11.6079,11.5913,11.6079,17401.0
2021-07-28 13:40:00,13.98,13.98,13.94,13.95,43034.0,11.6079,11.6079,11.5747,11.583,43034.0
2021-07-28 13:45:00,13.95,13.95,13.94,13.95,19379.0,11.583,11.583,11.5747,11.583,19379.0
2021-07-28 13:50:00,13.95,13.97,13.93,13.96,35418.0,11.583,11.5996,11.5664,11.5913,35418.0
2021-07-28 13:55:00,13.96,13.97,13.93,13.93,40938.0,11.5913,11.5996,11.5664,11.5664,40938.0
2021-07-28 14:00:00,13.93,14.06,13.93,14.03,259868.0,11.5664,11.6744,11.5664,11.6495,259868.0
2021-07-28 14:05:00,14.02,14.03,13.97,13.98,55946.0,11.6411,11.6495,11.5996,11.6079,55946.0
2021-07-28 14:10:00,13.98,13.99,13.95,13.97,77473.0,11.6079,11.6162,11.583,11.5996,77473.0
2021-07-28 14:15:00,13.97,14.0,13.95,13.99,52977.0,11.5996,11.6245,11.583,11.6162,52977.0
2021-07-28 14:20:00,14.0,14.01,13.99,14.01,33938.0,11.6245,11.6328,11.6162,11.6328,33938.0
2021-07-28 14:25:00,14.01,14.03,14.0,14.03,57554.0,11.6328,11.6495,11.6245,11.6495,57554.0
2021-07-28 14:30:00,14.03,14.06,14.01,14.06,123539.0,11.6495,11.6744,11.6328,11.6744,123539.0
2021-07-28 14:35:00,14.05,14.06,14.03,14.03,541660.0,11.6661,11.6744,11.6495,11.6495,541660.0
2021-07-28 14:40:00,14.03,14.06,14.02,14.06,177176.0,11.6495,11.6744,11.6411,11.6744,177176.0
2021-07-28 14:45:00,14.06,14.1,14.05,14.09,485323.0,11.6744,11.7076,11.6661,11.6993,485323.0
2021-07-28 14:50:00,14.09,14.12,14.08,14.09,98953.0,11.6993,11.7242,11.691,11.6993,98953.0
2021-07-28 14:55:00,14.09,14.12,14.08,14.12,89042.0,11.6993,11.7242,11.691,11.7242,89042.0
2021-07-28 15:00:00,14.11,14.14,14.11,14.13,153753.0,11.7159,11.7408,11.7159,11.7325,153753.0
2021-07-28 15:05:00,14.13,14.13,14.09,14.11,358433.0,11.7325,11.7325,11.6993,11.7159,358433.0
2021-07-28 15:10:00,14.11,14.11,14.08,14.09,161218.0,11.7159,11.7159,11.691,11.6993,161218.0
2021-07-28 15:15:00,14.09,14.1,14.06,14.06,171810.0,11.6993,11.7076,11.6744,11.6744,171810.0
2021-07-28 15:20:00,14.07,14.07,14.03,14.03,179846.0,11.6827,11.6827,11.6495,11.6495,179846.0
2021-07-28 15:25:00,14.04,14.07,14.03,14.07,110631.0,11.6578,11.6827,11.6495,11.6827,110631.0
2021-07-28 15:30:00,14.07,14.09,14.06,14.08,190693.0,11.6827,11.6993,11.6744,11.691,190693.0
2021-07-28 15:35:00,14.08,14.08,13.98,13.98,464538.0,11.691,11.691,11.6079,11.6079,464538.0
2021-07-28 15:40:00,13.99,14.0,13.96,14.0,369173.0,11.6162,11.6245,11.5913,11.6245,369173.0
2021-07-28 15:45:00,13.99,14.01,13.97,13.98,230122.0,11.6162,11.6328,11.5996,11.6079,230122.0
2021-07-28 15:50:00,13.98,13.99,13.95,13.99,465810.0,11.6079,11.6162,11.583,11.6162,465810.0
2021-07-28 15:55:00,13.99,14.0,13.94,13.99,1024623.0,11.6162,11.6245,11.5747,11.6162,1024623.0
2021-07-29 09:30:00,14.03,14.26,14.0,14.17,637608.0,11.6495,11.8404,11.6245,11.7657,637608.0
2021-07-29 09:35:00,14.16,14.18,14.05,14.14,587495.0,11.7574,11.774,11.6661,11.7408,587495.0
2021-07-29 09:40:00,14.14,14.17,14.05,14.06,221275.0,11.7408,11.7657,11.6661,11.6744,221275.0
2021-07-29 09:45:00,14.06,14.07,14.0,14.04,184468.0,11.6744,11.6827,11.6245,11.6578,184468.0
2021-07-29 09:50:00,14.04,14.07,14.01,14.06,144467.0,11.6578,11.6827,11.6328,11.6744,144467.0
2021-07-29 09:55:00,14.05,14.2,14.05,14.18,266887.0,11.6661,11.7906,11.6661,11.774,266887.0
2021-07-29 10:00:00,14.17,14.28,14.14,14.24,338119.0,11.7657,11.857,11.7408,11.8238,338119.0
2021-07-29 10:05:00,14.25,14.31,14.2,14.3,235444.0,11.8321,11.8819,11.7906,11.8736,235444.0
2021-07-29 10:10:00,14.31,14.34,14.28,14.33,261630.0,11.8819,11.9069,11.857,11.8985,261630.0
2021-07-29 10:15:00,14.33,14.35,14.3,14.33,230844.0,11.8985,11.9152,11.8736,11.8985,230844.0
2021-07-29 10:20:00,14.34,14.35,14.27,14.28,190569.0,11.9069,11.9152,11.8487,11.857,190569.0
2021-07-29 10:25:00,14.28,14.33,14.27,14.33,279128.0,11.857,11.8985,11.8487,11.8985,279128.0
2021-07-29 10:30:00,14.33,14.36,14.3,14.35,210576.0,11.8985,11.9235,11.8736,11.9152,210576.0
2021-07-29 10:35:00,14.35,14.4,14.33,14.38,220866.0,11.9152,11.9567,11.8985,11.9401,220866.0
2021-07-29 10:40:00,14.38,14.39,14.34,14.35,128267.0,11.9401,11.9484,11.9069,11.9152,128267.0
2021-07-29 10:45:00,14.36,14.38,14.33,14.33,92567.0,11.9235,11.9401,11.8985,11.8985,92567.0
2021-07-29 10:50:00,14.33,14.35,14.3,14.33,107306.0,11.8985,11.9152,11.8736,11.8985,107306.0
2021-07-29 10:55:00,14.33,14.37,14.3,14.37,139344.0,11.8985,11.9318,11.8736,11.9318,139344.0
2021-07-29 11:00:00,14.37,14.38,14.34,14.35,119282.0,11.9318,11.9401,11.9069,11.9152,119282.0
2021-07-29 11:05:00,14.35,14.39,14.34,14.39,71691.0,11.9152,11.9484,11.9069,11.9484,71691.0
2021-07-29 11:10:00,14.38,14.38,14.35,14.37,100297.0,11.9401,11.9401,11.9152,11.9318,100297.0
2021-07-29 11:15:00,14.37,14.38,14.35,14.38,72750.0,11.9318,11.9401,11.9152,11.9401,72750.0
2021-07-29 11:20:00,14.38,14.39,14.36,14.37,93898.0,11.9401,11.9484,11.9235,11.9318,93898.0
2021-07-29 11:25:00,14.38,14.38,14.3,14.3,170065.0,11.9401,11.9401,11.8736,11.8736,170065.0
2021-07-29 11:30:00,14.29,14.37,14.29,14.37,87781.0,11.8653,11.9318,11.8653,11.9318,87781.0
2021-07-29 11:35:00,14.36,14.38,14.36,14.38,45224.0,11.9235,11.9401,11.9235,11.9401,45224.0
2021-07-29 11:40:00,14.37,14.39,14.36,14.39,67512.0,11.9318,11.9484,11.9235,11.9484,67512.0
2021-07-29 11:45:00,14.39,14.39,14.37,14.39,65336.0,11.9484,11.9484,11.9318,11.9484,65336.0
2021-07-29 11:50:00,14.39,14.4,14.37,14.4,104778.0,11.9484,11.9567,11.9318,11.9567,104778.0
2021-07-29 11:55:00,14.39,14.4,14.38,14.39,227732.0,11.9484,11.9567,11.9401,11.9484,227732.0
2021-07-29 12:00:00,14.39,14.4,14.38,14.39,39658.0,11.9484,11.9567,11.9401,11.9484,39658.0
2021-07-29 12:05:00,14.39,14.4,14.37,14.39,72588.0,11.9484,11.9567,11.9318,11.9484,72588.0
2021-07-29 12:10:00,14.39,14.41,14.38,14.41,131419.0,11.9484,11.965,11.9401,11.965,131419.0
2021-07-29 12:15:00,14.41,14.43,14.38,14.43,113900.0,11.965,11.9816,11.9401,11.9816,113900.0
2021-07-29 12:20:00,14.43,14.48,14.43,14.46,215487.0,11.9816,12.0231,11.9816,12.0065,215487.0
2021-07-29 12:25:00,14.46,14.48,14.45,14.48,105827.0,12.0065,12.0231,11.9982,12.0231,105827.0
2021-07-29 12:30:00,14.47,14.48,14.44,14.45,74757.0,12.0148,12.0231,11.9899,11.9982,74757.0
2021-07-29 12:35:00,14.45,14.48,14.44,14.48,101056.0,11.9982,12.0231,11.9899,12.0231,101056.0
2021-07-29 12:40:00,14.48,14.49,14.45,14.48,267743.0,12.0231,12.0314,11.9982,12.0231,267743.0
2021-07-29 12:45:00,14.48,14.48,14.42,14.44,105031.0,12.0231,12.0231,11.9733,11.9899,105031.0
2021-07-29 12:50:00,14.44,14.46,14.43,14.46,103163.0,11.9899,12.0065,11.9816,12.0065,103163.0
2021-07-29 12:55:00,14.46,14.47,14.45,14.46,86883.0,12.0065,12.0148,11.9982,12.0065,86883.0
2021-07-29 13:00:00,14.46,14.47,14.44,14.47,58709.0,12.0065,12.0148,11.9899,12.0148,58709.0
2021-07-29 13:05:00,14.47,14.48,14.45,14.46,76969.0,12.0148,12.0231,11.9982,12.0065,76969.0
2021-07-29 13:10:00,14.46,14.46,14.43,14.45,75499.0,12.0065,12.0065,11.9816,11.9982,75499.0
2021-07-29 13:15:00,14.45,14.46,14.44,14.45,73961.0,11.9982,12.0065,11.9899,11.9982,73961.0
2021-07-29 13:20:00,14.45,14.45,14.43,14.44,78205.0,11.9982,11.9982,11.9816,11.9899,78205.0
2021-07-29 13:25:00,14.44,14.44,14.42,14.44,42587.0,11.9899,11.9899,11.9733,11.9899,42587.0
2021-07-29 13:30:00,14.44,14.44,14.41,14.42,44314.0,11.9899,11.9899,11.965,11.9733,44314.0
2021-07-29 13:35:00,14.42,14.42,14.4,14.4,35709.0,11.9733,11.9733,11.9567,11.9567,35709.0
2021-07-29 13:40:00,14.41,14.41,14.38,14.41,42028.0,11.965,11.965,11.9401,11.965,42028.0
2021-07-29 13:45:00,14.41,14.43,14.4,14.43,69668.0,11.965,11.9816,11.9567,11.9816,69668.0
2021-07-29 13:50:00,14.43,14.45,14.41,14.44,54443.0,11.9816,11.9982,11.965,11.9899,54443.0
2021-07-29 13:55:00,14.44,14.44,14.42,14.43,59188.0,11.9899,11.9899,11.9733,11.9816,59188.0
2021-07-29 14:00:00,14.43,14.45,14.41,14.42,136182.0,11.9816,11.9982,11.965,11.9733,136182.0
2021-07-29 14:05:00,14.42,14.43,14.4,14.42,128262.0,11.9733,11.9816,11.9567,11.9733,128262.0
2021-07-29 14:10:00,14.42,14.44,14.42,14.43,64084.0,11.9733,11.9899,11.9733,11.9816,64084.0
2021-07-29 14:15:00,14.43,14.44,14.4,14.42,63676.0,11.9816,11.9899,11.9567,11.9733,63676.0
2021-07-29 14:20:00,14.42,14.43,14.38,14.39,110320.0,11.9733,11.9816,11.9401,11.9484,110320.0
2021-07-29 14:25:00,14.39,14.39,14.37,14.39,87465.0,11.9484,11.9484,11.9318,11.9484,87465.0
2021-07-29 14:30:00,14.39,14.39,14.37,14.39,70110.0,11.9484,11.9484,11.9318,11.9484,70110.0
2021-07-29 14:35:00,14.39,14.41,14.38,14.4,106905.0,11.9484,11.965,11.9401,11.9567,106905.0
2021-07-29 14:40:00,14.4,14.44,14.38,14.43,195433.0,11.9567,11.9899,11.9401,11.9816,195433.0
2021-07-29 14:45:00,14.43,14.44,14.42,14.44,134416.0,11.9816,11.9899,11.9733,11.9899,134416.0
2021-07-29 14:50:00,14.44,14.45,14.42,14.43,120262.0,11.9899,11.9982,11.9733,11.9816,120262.0
2021-07-29 14:55:00,14.43,14.45,14.42,14.44,136097.0,11.9816,11.9982,11.9733,11.9899,136097.0
2021-07-29 15:00:00,14.44,14.44,14.41,14.43,110389.0,11.9899,11.9899,11.965,11.9816,110389.0
2021-07-29 15:05:00,14.43,14.44,14.42,14.43,65840.0,11.9816,11.9899,11.9733,11.9816,65840.0
2021-07-29 15:10:00,14.43,14.43,14.41,14.42,119457.0,11.9816,11.9816,11.965,11.9733,119457.0
2021-07-29 15:15:00,14.41,14.42,14.35,14.37,312268.0,11.965,11.9733,11.9152,11.9318,312268.0
2021-07-29 15:20:00,14.37,14.41,14.36,14.41,198473.0,11.9318,11.965,11.9235,11.965,198473.0
2021-07-29 15:25:00,14.41,14.42,14.4,14.42,149074.0,11.965,11.9733,11.9567,11.9733,149074.0
2021-07-29 15:30:00,14.41,14.42,14.38,14.39,157984.0,11.965,11.9733,11.9401,11.9484,157984.0
2021-07-29 15:35:00,14.39,14.4,14.38,14.39,208326.0,11.9484,11.9567,11.9401,11.9484,208326.0
2021-07-29 15:40:00,14.4,14.4,14.36,14.39,207522.0,11.9567,11.9567,11.9235,11.9484,207522.0
2021-07-29 15:45:00,14.39,14.4,14.38,14.39,239525.0,11.9484,11.9567,11.9401,11.9484,239525.0
2021-07-29 15:50:00,14.39,14.43,14.37,14.41,664477.0,11.9484,11.9816,11.9318,11.965,664477.0
2021-07-29 15:55:00,14.41,14.42,14.33,14.36,1027913.0,11.965,11.9733,11.8985,11.9235,1027913.0
2021-07-30 09:30:00,14.34,14.37,14.27,14.32,318770.0,11.9069,11.9318,11.8487,11.8902,318770.0
2021-07-30 09:35:00,14.33,14.35,14.25,14.28,188402.0,11.8985,11.9152,11.8321,11.857,188402.0
2021-07-30 09:40:00,14.28,14.32,14.25,14.32,205371.0,11.857,11.8902,11.8321,11.8902,205371.0
2021-07-30 09:45:00,14.32,14.35,14.26,14.32,127976.0,11.8902,11.9152,11.8404,11.8902,127976.0
2021-07-30 09:50:00,14.32,14.33,14.21,14.27,192108.0,11.8902,11.8985,11.7989,11.8487,192108.0
2021-07-30 09:55:00,14.27,14.27,14.21,14.22,282008.0,11.8487,11.8487,11.7989,11.8072,282008.0
2021-07-30 10:00:00,14.22,14.24,14.18,14.21,237585.0,11.8072,11.8238,11.774,11.7989,237585.0
2021-07-30 10:05:00,14.21,14.26,14.2,14.26,172459.0,11.7989,11.8404,11.7906,11.8404,172459.0
2021-07-30 10:10:00,14.26,14.29,14.23,14.26,196752.0,11.8404,11.8653,11.8155,11.8404,196752.0
2021-07-30 10:15:00,14.26,14.26,14.18,14.18,163547.0,11.8404,11.8404,11.774,11.774,163547.0
2021-07-30 10:20:00,14.18,14.2,14.15,14.17,63507.0,11.774,11.7906,11.7491,11.7657,63507.0
2021-07-30 10:25:00,14.17,14.18,14.13,14.13,83155.0,11.7657,11.774,11.7325,11.7325,83155.0
2021-07-30 10:30:00,14.14,14.17,14.12,14.14,143178.0,11.7408,11.7657,11.7242,11.7408,143178.0
2021-07-30 10:35:00,14.14,14.15,14.11,14.13,121285.0,11.7408,11.7491,11.7159,11.7325,121285.0
2021-07-30 10:40:00,14.13,14.16,14.08,14.11,170816.0,11.7325,11.7574,11.691,11.7159,170816.0
2021-07-30 10:45:00,14.11,14.14,14.11,14.12,59731.0,11.7159,11.7408,11.7159,11.7242,59731.0
2021-07-30 10:50:00,14.12,14.14,14.11,14.11,81830.0,11.7242,11.7408,11.7159,11.7159,81830.0
2021-07-30 10:55:00,14.11,14.12,14.07,14.07,80789.0,11.7159,11.7242,11.6827,11.6827,80789.0
2021-07-30 11:00:00,14.07,14.09,14.07,14.08,75888.0,11.6827,11.6993,11.6827,11.691,75888.0
2021-07-30 11:05:00,14.08,14.1,14.06,14.09,112584.0,11.691,11.7076,11.6744,11.6993,112584.0
2021-07-30 11:10:00,14.09,14.12,14.08,14.1,49972.0,11.6993,11.7242,11.691,11.7076,49972.0
2021-07-30 11:15:00,14.1,14.12,14.08,14.1,201699.0,11.7076,11.7242,11.691,11.7076,201699.0
2021-07-30 11:20:00,14.1,14.1,14.07,14.09,77570.0,11.7076,11.7076,11.6827,11.6993,77570.0
2021-07-30 11:25:00,14.09,14.09,14.06,14.07,95740.0,11.6993,11.6993,11.6744,11.6827,95740.0
2021-07-30 11:30:00,14.07,14.08,14.02,14.02,123738.0,11.6827,11.691,11.6411,11.6411,123738.0
2021-07-30 11:35:00,14.03,14.04,14.01,14.02,80180.0,11.6495,11.6578,11.6328,11.6411,80180.0
2021-07-30 11:40:00,14.01,14.05,14.01,14.05,26564.0,11.6328,11.6661,11.6328,11.6661,26564.0
2021-07-30 11:45:00,14.04,14.07,14.04,14.04,35519.0,11.6578,11.6827,11.6578,11.6578,35519.0
2021-07-30 11:50:00,14.05,14.07,14.04,14.04,22127.0,11.6661,11.6827,11.6578,11.6578,22127.0
2021-07-30 11:55:00,14.04,14.06,14.03,14.05,71370.0,11.6578,11.6744,11.6495,11.6661,71370.0
2021-07-30 12:00:00,14.06,14.06,14.0,14.01,59215.0,11.6744,11.6744,11.6245,11.6328,59215.0
2021-07-30 12:05:00,14.01,14.04,14.0,14.03,120156.0,11.6328,11.6578,11.6245,11.6495,120156.0
2021-07-30 12:10:00,14.03,14.03,14.0,14.02,117892.0,11.6495,11.6495,11.6245,11.6411,117892.0
2021-07-30 12:15:00,14.02,14.02,14.0,14.01,104898.0,11.6411,11.6411,11.6245,11.6328,104898.0
2021-07-30 12:20:00,14.01,14.02,14.0,14.01,50799.0,11.6328,11.6411,11.6245,11.6328,50799.0
2021-07-30 12:25:00,14.01,14.02,13.98,14.02,136354.0,11.6328,11.6411,11.6079,11.6411,136354.0
2021-07-30 12:30:00,14.02,14.03,14.01,14.03,34444.0,11.6411,11.6495,11.6328,11.6495,34444.0
2021-07-30 12:35:00,14.04,14.05,14.03,14.04,26899.0,11.6578,11.6661,11.6495,11.6578,26899.0
2021-07-30 12:40:00,14.04,14.06,14.03,14.04,89977.0,11.6578,11.6744,11.6495,11.6578,89977.0
2021-07-30 12:45:00,14.04,14.05,14.01,14.03,69043.0,11.6578,11.6661,11.6328,11.6495,69043.0
2021-07-30 12:50:00,14.02,14.04,14.0,14.01,54237.0,11.6411,11.6578,11.6245,11.6328,54237.0
2021-07-30 12:55:00,14.01,14.01,13.97,13.97,85090.0,11.6328,11.6328,11.5996,11.5996,85090.0
2021-07-30 13:00:00,13.98,13.98,13.93,13.95,170059.0,11.6079,11.6079,11.5664,11.583,170059.0
2021-07-30 13:05:00,13.95,13.97,13.94,13.96,54576.0,11.583,11.5996,11.5747,11.5913,54576.0
2021-07-30 13:10:00,13.97,14.0,13.96,14.0,40639.0,11.5996,11.6245,11.5913,11.6245,40639.0
2021-07-30 13:15:00,14.0,14.02,13.99,14.02,173401.0,11.6245,11.6411,11.6162,11.6411,173401.0
2021-07-30 13:20:00,14.02,14.02,14.0,14.02,100206.0,11.6411,11.6411,11.6245,11.6411,100206.0
2021-07-30 13:25:00,14.02,14.05,14.01,14.04,161078.0,11.6411,11.6661,11.6328,11.6578,161078.0
2021-07-30 13:30:00,14.04,14.05,14.02,14.04,54798.0,11.6578,11.6661,11.6411,11.6578,54798.0
2021-07-30 13:35:00,14.04,14.07,14.03,14.07,242638.0,11.6578,11.6827,11.6495,11.6827,242638.0
2021-07-30 13:40:00,14.07,14.08,14.06,14.08,128977.0,11.6827,11.691,11.6744,11.691,128977.0
2021-07-30 13:45:00,14.08,14.1,14.06,14.08,122654.0,11.691,11.7076,11.6744,11.691,122654.0
2021-07-30 13:50:00,14.08,14.09,14.07,14.07,65865.0,11.691,11.6993,11.6827,11.6827,65865.0
2021-07-30 13:55:00,14.08,14.09,14.06,14.08,130060.0,11.691,11.6993,11.6744,11.691,130060.0
2021-07-30 14:00:00,14.08,14.08,14.05,14.06,111330.0,11.691,11.691,11.6661,11.6744,111330.0
2021-07-30 14:05:00,14.06,14.08,14.05,14.08,49579.0,11.6744,11.691,11.6661,11.691,49579.0
2021-07-30 14:10:00,14.08,14.09,14.07,14.08,47968.0,11.691,11.6993,11.6827,11.691,47968.0
2021-07-30 14:15:00,14.08,14.12,14.08,14.12,197614.0,11.691,11.7242,11.691,11.7242,197614.0
2021-07-30 14:20:00,14.11,14.13,14.1,14.11,138675.0,11.7159,11.7325,11.7076,11.7159,138675.0
2021-07-30 14:25:00,14.11,14.11,14.05,14.07,214660.0,11.7159,11.7159,11.6661,11.6827,214660.0
2021-07-30 14:30:00,14.07,14.07,14.03,14.04,101113.0,11.6827,11.6827,11.6495,11.6578,101113.0
2021-07-30 14:35:00,14.04,14.05,14.02,14.04,224337.0,11.6578,11.6661,11.6411,11.6578,224337.0
2021-07-30 14:40:00,14.04,14.06,14.03,14.04,127881.0,11.6578,11.6744,11.6495,11.6578,127881.0
2021-07-30 14:45:00,14.04,14.07,14.04,14.07,65604.0,11.6578,11.6827,11.6578,11.6827,65604.0
2021-07-30 14:50:00,14.07,14.08,14.06,14.08,78956.0,11.6827,11.691,11.6744,11.691,78956.0
2021-07-30 14:55:00,14.08,14.08,14.05,14.07,259893.0,11.691,11.691,11.6661,11.6827,259893.0
2021-07-30 15:00:00,14.07,14.09,14.06,14.08,99791.0,11.6827,11.6993,11.6744,11.691,99791.0
2021-07-30 15:05:00,14.08,14.1,14.07,14.1,71111.0,11.691,11.7076,11.6827,11.7076,71111.0
2021-07-30 15:10:00,14.1,14.1,14.07,14.09,136890.0,11.7076,11.7076,11.6827,11.6993,136890.0
2021-07-30 15:15:00,14.09,14.09,14.06,14.06,127613.0,11.6993,11.6993,11.6744,11.6744,127613.0
2021-07-30 15:20:00,14.06,14.07,14.02,14.02,62198.0,11.6744,11.6827,11.6411,11.6411,62198.0
2021-07-30 15:25:00,14.02,14.05,14.02,14.04,148056.0,11.6411,11.6661,11.6411,11.6578,148056.0
2021-07-30 15:30:00,14.04,14.06,14.03,14.06,187028.0,11.6578,11.6744,11.6495,11.6744,187028.0
2021-07-30 15:35:00,14.06,14.07,14.05,14.07,137872.0,11.6744,11.6827,11.6661,11.6827,137872.0
2021-07-30 15:40:00,14.07,14.08,14.06,14.07,201057.0,11.6827,11.691,11.6744,11.6827,201057.0
2021-07-30 15:45:00,14.07,14.08,14.06,14.08,188243.0,11.6827,11.691,11.6744,11.691,188243.0
2021-07-30 15:50:00,14.07,14.08,14.04,14.08,644569.0,11.6827,11.691,11.6578,11.691,644569.0
2021-07-30 15:55:00,14.08,14.11,14.07,14.08,975073.0,11.691,11.7159,11.6827,11.691,975073.0
2021-08-02 09:30:00,14.1,14.25,14.1,14.21,377494.0,11.7076,11.8321,11.7076,11.7989,377494.0
2021-08-02 09:35:00,14.22,14.34,14.21,14.32,286660.0,11.8072,11.9069,11.7989,11.8902,286660.0
2021-08-02 09:40:00,14.32,14.39,14.32,14.39,212585.0,11.8902,11.9484,11.8902,11.9484,212585.0
2021-08-02 09:45:00,14.39,14.45,14.38,14.44,246261.0,11.9484,11.9982,11.9401,11.9899,246261.0
2021-08-02 09:50:00,14.44,14.46,14.38,14.41,377738.0,11.9899,12.0065,11.9401,11.965,377738.0
2021-08-02 09:55:00,14.4,14.43,14.39,14.42,115002.0,11.9567,11.9816,11.9484,11.9733,115002.0
2021-08-02 10:00:00,14.41,14.48,14.4,14.45,180082.0,11.965,12.0231,11.9567,11.9982,180082.0
2021-08-02 10:05:00,14.45,14.47,14.41,14.45,292760.0,11.9982,12.0148,11.965,11.9982,292760.0
2021-08-02 10:10:00,14.45,14.45,14.38,14.39,230142.0,11.9982,11.9982,11.9401,11.9484,230142.0
2021-08-02 10:15:00,14.39,14.41,14.33,14.34,173850.0,11.9484,11.965,11.8985,11.9069,173850.0
2021-08-02 10:20:00,14.34,14.36,14.32,14.35,203516.0,11.9069,11.9235,11.8902,11.9152,203516.0
2021-08-02 10:25:00,14.35,14.4,14.3,14.31,269416.0,11.9152,11.9567,11.8736,11.8819,269416.0
2021-08-02 10:30:00,14.31,14.36,14.3,14.36,167742.0,11.8819,11.9235,11.8736,11.9235,167742.0
2021-08-02 10:35:00,14.36,14.38,14.35,14.37,105100.0,11.9235,11.9401,11.9152,11.9318,105100.0
2021-08-02 10:40:00,14.37,14.37,14.31,14.33,71494.0,11.9318,11.9318,11.8819,11.8985,71494.0
2021-08-02 10:45:00,14.33,14.35,14.25,14.26,132586.0,11.8985,11.9152,11.8321,11.8404,132586.0
2021-08-02 10:50:00,14.25,14.27,14.23,14.24,122030.0,11.8321,11.8487,11.8155,11.8238,122030.0
2021-08-02 10:55:00,14.24,14.24,14.18,14.19,128990.0,11.8238,11.8238,11.774,11.7823,128990.0
2021-08-02 11:00:00,14.19,14.24,14.19,14.24,161055.0,11.7823,11.8238,11.7823,11.8238,161055.0
2021-08-02 11:05:00,14.23,14.28,14.22,14.26,134451.0,11.8155,11.857,11.8072,11.8404,134451.0
2021-08-02 11:10:00,14.26,14.26,14.21,14.22,88994.0,11.8404,11.8404,11.7989,11.8072,88994.0
2021-08-02 11:15:00,14.22,14.22,14.16,14.17,67262.0,11.8072,11.8072,11.7574,11.7657,67262.0
2021-08-02 11:20:00,14.17,14.19,14.15,14.18,105901.0,11.7657,11.7823,11.7491,11.774,105901.0
2021-08-02 11:25:00,14.18,14.2,14.16,14.17,111137.0,11.774,11.7906,11.7574,11.7657,111137.0
2021-08-02 11:30:00,14.17,14.18,14.14,14.18,96422.0,11.7657,11.774,11.7408,11.774,96422.0
2021-08-02 11:35:00,14.18,14.2,14.14,14.16,85070.0,11.774,11.7906,11.7408,11.7574,85070.0
2021-08-02 11:40:00,14.16,14.17,14.12,14.13,104373.0,11.7574,11.7657,11.7242,11.7325,104373.0
2021-08-02 11:45:00,14.14,14.16,14.12,14.15,65075.0,11.7408,11.7574,11.7242,11.7491,65075.0
2021-08-02 11:50:00,14.14,14.15,14.13,14.15,250651.0,11.7408,11.7491,11.7325,11.7491,250651.0
2021-08-02 11:55:00,14.15,14.16,14.13,14.15,324161.0,11.7491,11.7574,11.7325,11.7491,324161.0
2021-08-02 12:00:00,14.14,14.15,14.12,14.15,312118.0,11.7408,11.7491,11.7242,11.7491,312118.0
2021-08-02 12:05:00,14.15,14.17,14.11,14.14,246738.0,11.7491,11.7657,11.7159,11.7408,246738.0
2021-08-02 12:10:00,14.14,14.15,14.08,14.08,266577.0,11.7408,11.7491,11.691,11.691,266577.0
2021-08-02 12:15:00,14.08,14.1,14.05,14.07,196727.0,11.691,11.7076,11.6661,11.6827,196727.0
2021-08-02 12:20:00,14.07,14.07,14.04,14.05,75697.0,11.6827,11.6827,11.6578,11.6661,75697.0
2021-08-02 12:25:00,14.06,14.11,14.04,14.1,110349.0,11.6744,11.7159,11.6578,11.7076,110349.0
2021-08-02 12:30:00,14.1,14.15,14.1,14.15,67471.0,11.7076,11.7491,11.7076,11.7491,67471.0
2021-08-02 12:35:00,14.15,14.15,14.12,14.13,92236.0,11.7491,11.7491,11.7242,11.7325,92236.0
2021-08-02 12:40:00,14.14,14.14,14.12,14.14,54956.0,11.7408,11.7408,11.7242,11.7408,54956.0
2021-08-02 12:45:00,14.13,14.14,14.11,14.14,93241.0,11.7325,11.7408,11.7159,11.7408,93241.0
2021-08-02 12:50:00,14.13,14.14,14.1,14.13,111198.0,11.7325,11.7408,11.7076,11.7325,111198.0
2021-08-02 12:55:00,14.13,14.14,14.11,14.14,67164.0,11.7325,11.7408,11.7159,11.7408,67164.0
2021-08-02 13:00:00,14.14,14.15,14.1,14.11,155269.0,11.7408,11.7491,11.7076,11.7159,155269.0
2021-08-02 13:05:00,14.1,14.12,14.1,14.12,46941.0,11.7076,11.7242,11.7076,11.7242,46941.0
2021-08-02 13:10:00,14.11,14.14,14.1,14.13,79275.0,11.7159,11.7408,11.7076,11.7325,79275.0
2021-08-02 13:15:00,14.12,14.14,14.1,14.14,97834.0,11.7242,11.7408,11.7076,11.7408,97834.0
2021-08-02 13:20:00,14.14,14.16,14.13,14.15,81997.0,11.7408,11.7574,11.7325,11.7491,81997.0
2021-08-02 13:25:00,14.15,14.16,14.13,14.16,154526.0,11.7491,11.7574,11.7325,11.7574,154526.0
2021-08-02 13:30:00,14.16,14.16,14.12,14.15,135262.0,11.7574,11.7574,11.7242,11.7491,135262.0
2021-08-02 13:35:00,14.15,14.16,14.14,14.15,51365.0,11.7491,11.7574,11.7408,11.7491,51365.0
2021-08-02 13:40:00,14.15,14.15,14.12,14.13,113270.0,11.7491,11.7491,11.7242,11.7325,113270.0
2021-08-02 13:45:00,14.13,14.13,14.11,14.12,53176.0,11.7325,11.7325,11.7159,11.7242,53176.0
2021-08-02 13:50:00,14.12,14.12,14.1,14.1,86625.0,11.7242,11.7242,11.7076,11.7076,86625.0
2021-08-02 13:55:00,14.11,14.13,14.1,14.13,77877.0,11.7159,11.7325,11.7076,11.7325,77877.0
2021-08-02 14:00:00,14.13,14.14,14.1,14.11,88890.0,11.7325,11.7408,11.7076,11.7159,88890.0
2021-08-02 14:05:00,14.11,14.17,14.11,14.17,91503.0,11.7159,11.7657,11.7159,11.7657,91503.0
2021-08-02 14:10:00,14.17,14.19,14.16,14.17,74430.0,11.7657,11.7823,11.7574,11.7657,74430.0
2021-08-02 14:15:00,14.17,14.17,14.14,14.15,53686.0,11.7657,11.7657,11.7408,11.7491,53686.0
2021-08-02 14:20:00,14.15,14.15,14.13,14.14,70155.0,11.7491,11.7491,11.7325,11.7408,70155.0
2021-08-02 14:25:00,14.13,14.16,14.12,14.15,100778.0,11.7325,11.7574,11.7242,11.7491,100778.0
2021-08-02 14:30:00,14.15,14.16,14.14,14.15,85636.0,11.7491,11.7574,11.7408,11.7491,85636.0
2021-08-02 14:35:00,14.15,14.16,14.14,14.15,46325.0,11.7491,11.7574,11.7408,11.7491,46325.0
2021-08-02 14:40:00,14.16,14.16,14.13,14.14,70056.0,11.7574,11.7574,11.7325,11.7408,70056.0
2021-08-02 14:45:00,14.14,14.15,14.12,14.14,110607.0,11.7408,11.7491,11.7242,11.7408,110607.0
2021-08-02 14:50:00,14.14,14.15,14.13,14.14,73178.0,11.7408,11.7491,11.7325,11.7408,73178.0
2021-08-02 14:55:00,14.15,14.16,14.14,14.14,158955.0,11.7491,11.7574,11.7408,11.7408,158955.0
2021-08-02 15:00:00,14.14,14.14,14.12,14.13,54644.0,11.7408,11.7408,11.7242,11.7325,54644.0
2021-08-02 15:05:00,14.12,14.13,14.1,14.11,134858.0,11.7242,11.7325,11.7076,11.7159,134858.0
2021-08-02 15:10:00,14.11,14.11,14.07,14.08,76300.0,11.7159,11.7159,11.6827,11.691,76300.0
2021-08-02 15:15:00,14.08,14.1,14.07,14.1,113017.0,11.691,11.7076,11.6827,11.7076,113017.0
2021-08-02 15:20:00,14.1,14.11,14.08,14.09,173834.0,11.7076,11.7159,11.691,11.6993,173834.0
2021-08-02 15:25:00,14.09,14.09,14.07,14.09,107313.0,11.6993,11.6993,11.6827,11.6993,107313.0
2021-08-02 15:30:00,14.09,14.1,14.07,14.1,162228.0,11.6993,11.7076,11.6827,11.7076,162228.0
2021-08-02 15:35:00,14.1,14.1,14.07,14.09,165047.0,11.7076,11.7076,11.6827,11.6993,165047.0
2021-08-02 15:40:00,14.09,14.1,14.07,14.07,166545.0,11.6993,11.7076,11.6827,11.6827,166545.0
2021-08-02 15:45:00,14.07,14.08,14.05,14.05,240415.0,11.6827,11.691,11.6661,11.6661,240415.0
2021-08-02 15:50:00,14.06,14.07,14.03,14.03,509670.0,11.6744,11.6827,11.6495,11.6495,509670.0
2021-08-02 15:55:00,14.03,14.04,14.0,14.0,674469.0,11.6495,11.6578,11.6245,11.6245,674469.0
2021-08-03 09:30:00,14.08,14.19,14.08,14.1,457516.0,11.691,11.7823,11.691,11.7076,457516.0
2021-08-03 09:35:00,14.1,14.1,13.95,13.95,379332.0,11.7076,11.7076,11.583,11.583,379332.0
2021-08-03 09:40:00,13.95,13.97,13.88,13.92,423378.0,11.583,11.5996,11.5249,11.5581,423378.0
2021-08-03 09:45:00,13.91,13.91,13.8,13.84,326754.0,11.5498,11.5498,11.4585,11.4917,326754.0
2021-08-03 09:50:00,13.83,13.91,13.82,13.89,381046.0,11.4834,11.5498,11.4751,11.5332,381046.0
2021-08-03 09:55:00,13.88,13.98,13.86,13.98,228350.0,11.5249,11.6079,11.5083,11.6079,228350.0
2021-08-03 10:00:00,13.98,14.08,13.97,14.06,368879.0,11.6079,11.691,11.5996,11.6744,368879.0
2021-08-03 10:05:00,14.05,14.07,14.01,14.06,286845.0,11.6661,11.6827,11.6328,11.6744,286845.0
2021-08-03 10:10:00,14.06,14.12,14.01,14.11,447385.0,11.6744,11.7242,11.6328,11.7159,447385.0
2021-08-03 10:15:00,14.11,14.18,14.1,14.17,245956.0,11.7159,11.774,11.7076,11.7657,245956.0
2021-08-03 10:20:00,14.17,14.2,14.12,14.2,410659.0,11.7657,11.7906,11.7242,11.7906,410659.0
2021-08-03 10:25:00,14.2,14.21,14.16,14.16,502523.0,11.7906,11.7989,11.7574,11.7574,502523.0
2021-08-03 10:30:00,14.17,14.19,14.08,14.11,223747.0,11.7657,11.7823,11.691,11.7159,223747.0
2021-08-03 10:35:00,14.11,14.17,14.1,14.16,149301.0,11.7159,11.7657,11.7076,11.7574,149301.0
2021-08-03 10:40:00,14.16,14.21,14.15,14.21,213900.0,11.7574,11.7989,11.7491,11.7989,213900.0
2021-08-03 10:45:00,14.21,14.25,14.19,14.24,229430.0,11.7989,11.8321,11.7823,11.8238,229430.0
2021-08-03 10:50:00,14.24,14.26,14.17,14.19,266969.0,11.8238,11.8404,11.7657,11.7823,266969.0
2021-08-03 10:55:00,14.19,14.2,14.16,14.19,195871.0,11.7823,11.7906,11.7574,11.7823,195871.0
2021-08-03 11:00:00,14.19,14.22,14.16,14.19,147047.0,11.7823,11.8072,11.7574,11.7823,147047.0
2021-08-03 11:05:00,14.19,14.25,14.16,14.23,205284.0,11.7823,11.8321,11.7574,11.8155,205284.0
2021-08-03 11:10:00,14.23,14.28,14.21,14.28,148545.0,11.8155,11.857,11.7989,11.857,148545.0
2021-08-03 11:15:00,14.27,14.3,14.24,14.29,167077.0,11.8487,11.8736,11.8238,11.8653,167077.0
2021-08-03 11:20:00,14.3,14.3,14.27,14.28,120797.0,11.8736,11.8736,11.8487,11.857,120797.0
2021-08-03 11:25:00,14.27,14.32,14.27,14.32,146421.0,11.8487,11.8902,11.8487,11.8902,146421.0
2021-08-03 11:30:00,14.32,14.35,14.31,14.33,231516.0,11.8902,11.9152,11.8819,11.8985,231516.0
2021-08-03 11:35:00,14.33,14.38,14.32,14.38,218287.0,11.8985,11.9401,11.8902,11.9401,218287.0
2021-08-03 11:40:00,14.38,14.39,14.35,14.37,164854.0,11.9401,11.9484,11.9152,11.9318,164854.0
2021-08-03 11:45:00,14.36,14.37,14.32,14.34,91243.0,11.9235,11.9318,11.8902,11.9069,91243.0
2021-08-03 11:50:00,14.33,14.35,14.3,14.33,106609.0,11.8985,11.9152,11.8736,11.8985,106609.0
2021-08-03 11:55:00,14.33,14.34,14.3,14.31,123235.0,11.8985,11.9069,11.8736,11.8819,123235.0
2021-08-03 12:00:00,14.32,14.32,14.27,14.31,200039.0,11.8902,11.8902,11.8487,11.8819,200039.0
2021-08-03 12:05:00,14.31,14.33,14.28,14.3,135663.0,11.8819,11.8985,11.857,11.8736,135663.0
2021-08-03 12:10:00,14.29,14.3,14.27,14.29,119109.0,11.8653,11.8736,11.8487,11.8653,119109.0
2021-08-03 12:15:00,14.29,14.32,14.28,14.29,137901.0,11.8653,11.8902,11.857,11.8653,137901.0
2021-08-03 12:20:00,14.29,14.31,14.28,14.29,91768.0,11.8653,11.8819,11.857,11.8653,91768.0
2021-08-03 12:25:00,14.29,14.3,14.27,14.29,133180.0,11.8653,11.8736,11.8487,11.8653,133180.0
2021-08-03 12:30:00,14.28,14.28,14.25,14.28,86747.0,11.857,11.857,11.8321,11.857,86747.0
2021-08-03 12:35:00,14.28,14.32,14.27,14.32,80684.0,11.857,11.8902,11.8487,11.8902,80684.0
2021-08-03 12:40:00,14.32,14.32,14.3,14.32,82465.0,11.8902,11.8902,11.8736,11.8902,82465.0
2021-08-03 12:45:00,14.32,14.33,14.28,14.29,71942.0,11.8902,11.8985,11.857,11.8653,71942.0
2021-08-03 12:50:00,14.29,14.32,14.29,14.32,54351.0,11.8653,11.8902,11.8653,11.8902,54351.0
2021-08-03 12:55:00,14.31,14.36,14.31,14.32,193044.0,11.8819,11.9235,11.8819,11.8902,193044.0
2021-08-03 13:00:00,14.33,14.36,14.32,14.34,86388.0,11.8985,11.9235,11.8902,11.9069,86388.0
2021-08-03 13:05:00,14.35,14.35,14.33,14.33,104974.0,11.9152,11.9152,11.8985,11.8985,104974.0
2021-08-03 13:10:00,14.33,14.35,14.32,14.34,79982.0,11.8985,11.9152,11.8902,11.9069,79982.0
2021-08-03 13:15:00,14.35,14.35,14.3,14.32,98346.0,11.9152,11.9152,11.8736,11.8902,98346.0
2021-08-03 13:20:00,14.32,14.33,14.3,14.32,75484.0,11.8902,11.8985,11.8736,11.8902,75484.0
2021-08-03 13:25:00,14.31,14.32,14.29,14.31,112044.0,11.8819,11.8902,11.8653,11.8819,112044.0
2021-08-03 13:30:00,14.31,14.32,14.28,14.3,98964.0,11.8819,11.8902,11.857,11.8736,98964.0
2021-08-03 13:35:00,14.3,14.31,14.28,14.29,69585.0,11.8736,11.8819,11.857,11.8653,69585.0
2021-08-03 13:40:00,14.29,14.33,14.29,14.33,92006.0,11.8653,11.8985,11.8653,11.8985,92006.0
2021-08-03 13:45:00,14.32,14.34,14.31,14.33,151391.0,11.8902,11.9069,11.8819,11.8985,151391.0
2021-08-03 13:50:00,14.33,14.37,14.32,14.37,72288.0,11.8985,11.9318,11.8902,11.9318,72288.0
2021-08-03 13:55:00,14.37,14.4,14.37,14.4,106863.0,11.9318,11.9567,11.9318,11.9567,106863.0
2021-08-03 14:00:00,14.4,14.41,14.38,14.39,117085.0,11.9567,11.965,11.9401,11.9484,117085.0
2021-08-03 14:05:00,14.4,14.41,14.38,14.38,82559.0,11.9567,11.965,11.9401,11.9401,82559.0
2021-08-03 14:10:00,14.39,14.41,14.38,14.39,155489.0,11.9484,11.965,11.9401,11.9484,155489.0
2021-08-03 14:15:00,14.39,14.4,14.38,14.4,86262.0,11.9484,11.9567,11.9401,11.9567,86262.0
2021-08-03 14:20:00,14.39,14.4,14.37,14.39,90441.0,11.9484,11.9567,11.9318,11.9484,90441.0
2021-08-03 14:25:00,14.39,14.43,14.38,14.42,265826.0,11.9484,11.9816,11.9401,11.9733,265826.0
2021-08-03 14:30:00,14.42,14.44,14.41,14.44,106557.0,11.9733,11.9899,11.965,11.9899,106557.0
2021-08-03 14:35:00,14.44,14.44,14.42,14.44,161078.0,11.9899,11.9899,11.9733,11.9899,161078.0
2021-08-03 14:40:00,14.43,14.45,14.43,14.44,118035.0,11.9816,11.9982,11.9816,11.9899,118035.0
2021-08-03 14:45:00,14.44,14.44,14.41,14.43,78149.0,11.9899,11.9899,11.965,11.9816,78149.0
2021-08-03 14:50:00,14.43,14.44,14.42,14.43,134015.0,11.9816,11.9899,11.9733,11.9816,134015.0
2021-08-03 14:55:00,14.43,14.46,14.42,14.46,168588.0,11.9816,12.0065,11.9733,12.0065,168588.0
2021-08-03 15:00:00,14.46,14.47,14.45,14.46,217040.0,12.0065,12.0148,11.9982,12.0065,217040.0
2021-08-03 15:05:00,14.46,14.48,14.46,14.48,144418.0,12.0065,12.0231,12.0065,12.0231,144418.0
2021-08-03 15:10:00,14.48,14.5,14.48,14.5,432687.0,12.0231,12.0397,12.0231,12.0397,432687.0
2021-08-03 15:15:00,14.49,14.51,14.48,14.5,344108.0,12.0314,12.048,12.0231,12.0397,344108.0
2021-08-03 15:20:00,14.51,14.51,14.46,14.47,237338.0,12.048,12.048,12.0065,12.0148,237338.0
2021-08-03 15:25:00,14.47,14.48,14.45,14.48,220730.0,12.0148,12.0231,11.9982,12.0231,220730.0
2021-08-03 15:30:00,14.48,14.5,14.46,14.48,371511.0,12.0231,12.0397,12.0065,12.0231,371511.0
2021-08-03 15:35:00,14.48,14.49,14.45,14.46,210278.0,12.0231,12.0314,11.9982,12.0065,210278.0
2021-08-03 15:40:00,14.46,14.46,14.42,14.43,217513.0,12.0065,12.0065,11.9733,11.9816,217513.0
2021-08-03 15:45:00,14.43,14.45,14.42,14.44,183448.0,11.9816,11.9982,11.9733,11.9899,183448.0
2021-08-03 15:50:00,14.44,14.46,14.43,14.46,622398.0,11.9899,12.0065,11.9816,12.0065,622398.0
2021-08-03 15:55:00,14.46,14.47,14.44,14.46,860077.0,12.0065,12.0148,11.9899,12.0065,860077.0
2021-08-04 09:30:00,14.22,14.29,14.17,14.27,497567.0,11.8072,11.8653,11.7657,11.8487,497567.0
2021-08-04 09:35:00,14.26,14.33,14.2,14.28,309110.0,11.8404,11.8985,11.7906,11.857,309110.0
2021-08-04 09:40:00,14.28,14.28,14.21,14.25,161960.0,11.857,11.857,11.7989,11.8321,161960.0
2021-08-04 09:45:00,14.25,14.26,14.14,14.24,311471.0,11.8321,11.8404,11.7408,11.8238,311471.0
2021-08-04 09:50:00,14.24,14.31,14.21,14.23,253664.0,11.8238,11.8819,11.7989,11.8155,253664.0
2021-08-04 09:55:00,14.23,14.23,14.17,14.18,193439.0,11.8155,11.8155,11.7657,11.774,193439.0
2021-08-04 10:00:00,14.19,14.32,14.18,14.31,280304.0,11.7823,11.8902,11.774,11.8819,280304.0
2021-08-04 10:05:00,14.31,14.34,14.3,14.33,168617.0,11.8819,11.9069,11.8736,11.8985,168617.0
2021-08-04 10:10:00,14.33,14.4,14.31,14.39,221482.0,11.8985,11.9567,11.8819,11.9484,221482.0
2021-08-04 10:15:00,14.39,14.43,14.37,14.39,244614.0,11.9484,11.9816,11.9318,11.9484,244614.0
2021-08-04 10:20:00,14.39,14.43,14.37,14.4,275181.0,11.9484,11.9816,11.9318,11.9567,275181.0
2021-08-04 10:25:00,14.39,14.46,14.39,14.43,200565.0,11.9484,12.0065,11.9484,11.9816,200565.0
2021-08-04 10:30:00,14.44,14.44,14.3,14.34,204846.0,11.9899,11.9899,11.8736,11.9069,204846.0
2021-08-04 10:35:00,14.34,14.41,14.32,14.4,86188.0,11.9069,11.965,11.8902,11.9567,86188.0
2021-08-04 10:40:00,14.4,14.44,14.38,14.43,121146.0,11.9567,11.9899,11.9401,11.9816,121146.0
2021-08-04 10:45:00,14.44,14.47,14.41,14.43,154493.0,11.9899,12.0148,11.965,11.9816,154493.0
2021-08-04 10:50:00,14.43,14.44,14.39,14.42,177342.0,11.9816,11.9899,11.9484,11.9733,177342.0
2021-08-04 10:55:00,14.42,14.47,14.4,14.44,142574.0,11.9733,12.0148,11.9567,11.9899,142574.0
2021-08-04 11:00:00,14.44,14.45,14.39,14.44,167891.0,11.9899,11.9982,11.9484,11.9899,167891.0
2021-08-04 11:05:00,14.44,14.48,14.43,14.47,108474.0,11.9899,12.0231,11.9816,12.0148,108474.0
2021-08-04 11:10:00,14.46,14.48,14.45,14.46,158228.0,12.0065,12.0231,11.9982,12.0065,158228.0
2021-08-04 11:15:00,14.46,14.48,14.44,14.46,71032.0,12.0065,12.0231,11.9899,12.0065,71032.0
2021-08-04 11:20:00,14.46,14.48,14.44,14.46,122658.0,12.0065,12.0231,11.9899,12.0065,122658.0
2021-08-04 11:25:00,14.46,14.47,14.43,14.45,119339.0,12.0065,12.0148,11.9816,11.9982,119339.0
2021-08-04 11:30:00,14.45,14.45,14.4,14.41,108612.0,11.9982,11.9982,11.9567,11.965,108612.0
2021-08-04 11:35:00,14.42,14.42,14.39,14.42,106203.0,11.9733,11.9733,11.9484,11.9733,106203.0
2021-08-04 11:40:00,14.42,14.43,14.35,14.37,109001.0,11.9733,11.9816,11.9152,11.9318,109001.0
2021-08-04 11:45:00,14.36,14.38,14.34,14.35,99549.0,11.9235,11.9401,11.9069,11.9152,99549.0
2021-08-04 11:50:00,14.35,14.35,14.32,14.34,76439.0,11.9152,11.9152,11.8902,11.9069,76439.0
2021-08-04 11:55:00,14.34,14.34,14.29,14.31,90330.0,11.9069,11.9069,11.8653,11.8819,90330.0
2021-08-04 12:00:00,14.3,14.33,14.29,14.33,72441.0,11.8736,11.8985,11.8653,11.8985,72441.0
2021-08-04 12:05:00,14.32,14.33,14.3,14.31,103923.0,11.8902,11.8985,11.8736,11.8819,103923.0
2021-08-04 12:10:00,14.32,14.32,14.27,14.29,68037.0,11.8902,11.8902,11.8487,11.8653,68037.0
2021-08-04 12:15:00,14.29,14.31,14.27,14.31,160966.0,11.8653,11.8819,11.8487,11.8819,160966.0
2021-08-04 12:20:00,14.31,14.33,14.3,14.32,147716.0,11.8819,11.8985,11.8736,11.8902,147716.0
2021-08-04 12:25:00,14.32,14.32,14.28,14.29,90493.0,11.8902,11.8902,11.857,11.8653,90493.0
2021-08-04 12:30:00,14.3,14.32,14.29,14.32,62113.0,11.8736,11.8902,11.8653,11.8902,62113.0
2021-08-04 12:35:00,14.31,14.35,14.31,14.34,65544.0,11.8819,11.9152,11.8819,11.9069,65544.0
2021-08-04 12:40:00,14.34,14.35,14.3,14.34,153640.0,11.9069,11.9152,11.8736,11.9069,153640.0
2021-08-04 12:45:00,14.34,14.35,14.32,14.35,82283.0,11.9069,11.9152,11.8902,11.9152,82283.0
2021-08-04 12:50:00,14.35,14.36,14.34,14.35,134288.0,11.9152,11.9235,11.9069,11.9152,134288.0
2021-08-04 12:55:00,14.35,14.36,14.32,14.33,147273.0,11.9152,11.9235,11.8902,11.8985,147273.0
2021-08-04 13:00:00,14.33,14.34,14.31,14.31,81685.0,11.8985,11.9069,11.8819,11.8819,81685.0
2021-08-04 13:05:00,14.32,14.35,14.31,14.33,113660.0,11.8902,11.9152,11.8819,11.8985,113660.0
2021-08-04 13:10:00,14.34,14.36,14.33,14.36,28859.0,11.9069,11.9235,11.8985,11.9235,28859.0
2021-08-04 13:15:00,14.36,14.36,14.33,14.36,180104.0,11.9235,11.9235,11.8985,11.9235,180104.0
2021-08-04 13:20:00,14.36,14.36,14.34,14.35,39819.0,11.9235,11.9235,11.9069,11.9152,39819.0
2021-08-04 13:25:00,14.35,14.36,14.34,14.35,215882.0,11.9152,11.9235,11.9069,11.9152,215882.0
2021-08-04 13:30:00,14.35,14.38,14.34,14.37,63123.0,11.9152,11.9401,11.9069,11.9318,63123.0
2021-08-04 13:35:00,14.37,14.38,14.35,14.36,82867.0,11.9318,11.9401,11.9152,11.9235,82867.0
2021-08-04 13:40:00,14.36,14.36,14.32,14.32,100700.0,11.9235,11.9235,11.8902,11.8902,100700.0
2021-08-04 13:45:00,14.33,14.33,14.31,14.32,45107.0,11.8985,11.8985,11.8819,11.8902,45107.0
2021-08-04 13:50:00,14.33,14.35,14.32,14.34,79135.0,11.8985,11.9152,11.8902,11.9069,79135.0
2021-08-04 13:55:00,14.34,14.35,14.33,14.35,62776.0,11.9069,11.9152,11.8985,11.9152,62776.0
2021-08-04 14:00:00,14.35,14.36,14.34,14.35,53576.0,11.9152,11.9235,11.9069,11.9152,53576.0
2021-08-04 14:05:00,14.35,14.35,14.32,14.33,105777.0,11.9152,11.9152,11.8902,11.8985,105777.0
2021-08-04 14:10:00,14.34,14.34,14.31,14.31,50207.0,11.9069,11.9069,11.8819,11.8819,50207.0
2021-08-04 14:15:00,14.31,14.32,14.3,14.3,78113.0,11.8819,11.8902,11.8736,11.8736,78113.0
2021-08-04 14:20:00,14.31,14.32,14.29,14.3,56002.0,11.8819,11.8902,11.8653,11.8736,56002.0
2021-08-04 14:25:00,14.3,14.3,14.28,14.29,72444.0,11.8736,11.8736,11.857,11.8653,72444.0
2021-08-04 14:30:00,14.29,14.3,14.27,14.28,76364.0,11.8653,11.8736,11.8487,11.857,76364.0
2021-08-04 14:35:00,14.28,14.29,14.27,14.29,46651.0,11.857,11.8653,11.8487,11.8653,46651.0
2021-08-04 14:40:00,14.29,14.31,14.28,14.29,106911.0,11.8653,11.8819,11.857,11.8653,106911.0
2021-08-04 14:45:00,14.29,14.3,14.27,14.29,89678.0,11.8653,11.8736,11.8487,11.8653,89678.0
2021-08-04 14:50:00,14.29,14.3,14.28,14.29,40484.0,11.8653,11.8736,11.857,11.8653,40484.0
2021-08-04 14:55:00,14.3,14.32,14.29,14.31,94107.0,11.8736,11.8902,11.8653,11.8819,94107.0
2021-08-04 15:00:00,14.31,14.31,14.29,14.29,99821.0,11.8819,11.8819,11.8653,11.8653,99821.0
2021-08-04 15:05:00,14.29,14.3,14.28,14.29,94091.0,11.8653,11.8736,11.857,11.8653,94091.0
2021-08-04 15:10:00,14.29,14.3,14.28,14.29,62541.0,11.8653,11.8736,11.857,11.8653,62541.0
2021-08-04 15:15:00,14.29,14.29,14.27,14.29,65504.0,11.8653,11.8653,11.8487,11.8653,65504.0
2021-08-04 15:20:00,14.29,14.3,14.28,14.29,48409.0,11.8653,11.8736,11.857,11.8653,48409.0
2021-08-04 15:25:00,14.3,14.31,14.29,14.31,124742.0,11.8736,11.8819,11.8653,11.8819,124742.0
2021-08-04 15:30:00,14.31,14.32,14.29,14.32,166425.0,11.8819,11.8902,11.8653,11.8902,166425.0
2021-08-04 15:35:00,14.31,14.32,14.28,14.28,133571.0,11.8819,11.8902,11.857,11.857,133571.0
2021-08-04 15:40:00,14.29,14.3,14.27,14.29,168056.0,11.8653,11.8736,11.8487,11.8653,168056.0
2021-08-04 15:45:00,14.29,14.31,14.29,14.29,271880.0,11.8653,11.8819,11.8653,11.8653,271880.0
2021-08-04 15:50:00,14.29,14.31,14.26,14.27,353493.0,11.8653,11.8819,11.8404,11.8487,353493.0
2021-08-04 15:55:00,14.27,14.27,14.25,14.25,812705.0,11.8487,11.8487,11.8321,11.8321,812705.0
2021-08-05 09:30:00,14.36,14.55,14.36,14.4,475757.0,11.9235,12.0812,11.9235,11.9567,475757.0
2021-08-05 09:35:00,14.4,14.46,14.38,14.44,226206.0,11.9567,12.0065,11.9401,11.9899,226206.0
2021-08-05 09:40:00,14.45,14.47,14.41,14.43,237794.0,11.9982,12.0148,11.965,11.9816,237794.0
2021-08-05 09:45:00,14.44,14.45,14.33,14.36,155823.0,11.9899,11.9982,11.8985,11.9235,155823.0
2021-08-05 09:50:00,14.37,14.41,14.35,14.39,132151.0,11.9318,11.965,11.9152,11.9484,132151.0
2021-08-05 09:55:00,14.39,14.42,14.37,14.4,170303.0,11.9484,11.9733,11.9318,11.9567,170303.0
2021-08-05 10:00:00,14.41,14.43,14.39,14.42,146286.0,11.965,11.9816,11.9484,11.9733,146286.0
2021-08-05 10:05:00,14.42,14.44,14.38,14.39,129816.0,11.9733,11.9899,11.9401,11.9484,129816.0
2021-08-05 10:10:00,14.38,14.4,14.36,14.38,148362.0,11.9401,11.9567,11.9235,11.9401,148362.0
2021-08-05 10:15:00,14.37,14.38,14.33,14.34,120367.0,11.9318,11.9401,11.8985,11.9069,120367.0
2021-08-05 10:20:00,14.33,14.38,14.32,14.38,476490.0,11.8985,11.9401,11.8902,11.9401,476490.0
2021-08-05 10:25:00,14.38,14.41,14.36,14.37,160863.0,11.9401,11.965,11.9235,11.9318,160863.0
2021-08-05 10:30:00,14.37,14.41,14.36,14.41,111687.0,11.9318,11.965,11.9235,11.965,111687.0
2021-08-05 10:35:00,14.41,14.42,14.38,14.41,116024.0,11.965,11.9733,11.9401,11.965,116024.0
2021-08-05 10:40:00,14.4,14.43,14.39,14.42,328601.0,11.9567,11.9816,11.9484,11.9733,328601.0
2021-08-05 10:45:00,14.42,14.42,14.38,14.39,230188.0,11.9733,11.9733,11.9401,11.9484,230188.0
2021-08-05 10:50:00,14.39,14.39,14.36,14.37,97874.0,11.9484,11.9484,11.9235,11.9318,97874.0
2021-08-05 10:55:00,14.37,14.37,14.34,14.34,165258.0,11.9318,11.9318,11.9069,11.9069,165258.0
2021-08-05 11:00:00,14.35,14.39,14.34,14.37,461813.0,11.9152,11.9484,11.9069,11.9318,461813.0
2021-08-05 11:05:00,14.37,14.4,14.36,14.39,156903.0,11.9318,11.9567,11.9235,11.9484,156903.0
2021-08-05 11:10:00,14.39,14.42,14.38,14.4,141473.0,11.9484,11.9733,11.9401,11.9567,141473.0
2021-08-05 11:15:00,14.4,14.41,14.38,14.4,71503.0,11.9567,11.965,11.9401,11.9567,71503.0
2021-08-05 11:20:00,14.39,14.4,14.36,14.4,121250.0,11.9484,11.9567,11.9235,11.9567,121250.0
2021-08-05 11:25:00,14.4,14.44,14.4,14.43,91932.0,11.9567,11.9899,11.9567,11.9816,91932.0
2021-08-05 11:30:00,14.43,14.44,14.41,14.43,147085.0,11.9816,11.9899,11.965,11.9816,147085.0
2021-08-05 11:35:00,14.43,14.44,14.39,14.41,157077.0,11.9816,11.9899,11.9484,11.965,157077.0
2021-08-05 11:40:00,14.41,14.42,14.38,14.4,113403.0,11.965,11.9733,11.9401,11.9567,113403.0
2021-08-05 11:45:00,14.4,14.4,14.37,14.39,107111.0,11.9567,11.9567,11.9318,11.9484,107111.0
2021-08-05 11:50:00,14.38,14.39,14.37,14.38,72371.0,11.9401,11.9484,11.9318,11.9401,72371.0
2021-08-05 11:55:00,14.38,14.4,14.36,14.39,131190.0,11.9401,11.9567,11.9235,11.9484,131190.0
2021-08-05 12:00:00,14.39,14.4,14.37,14.39,66281.0,11.9484,11.9567,11.9318,11.9484,66281.0
2021-08-05 12:05:00,14.39,14.39,14.37,14.39,111285.0,11.9484,11.9484,11.9318,11.9484,111285.0
2021-08-05 12:10:00,14.38,14.4,14.38,14.4,59048.0,11.9401,11.9567,11.9401,11.9567,59048.0
2021-08-05 12:15:00,14.4,14.41,14.38,14.39,175887.0,11.9567,11.965,11.9401,11.9484,175887.0
2021-08-05 12:20:00,14.39,14.39,14.36,14.37,88460.0,11.9484,11.9484,11.9235,11.9318,88460.0
2021-08-05 12:25:00,14.38,14.38,14.34,14.35,150336.0,11.9401,11.9401,11.9069,11.9152,150336.0
2021-08-05 12:30:00,14.35,14.35,14.32,14.34,115480.0,11.9152,11.9152,11.8902,11.9069,115480.0
2021-08-05 12:35:00,14.34,14.34,14.31,14.32,69930.0,11.9069,11.9069,11.8819,11.8902,69930.0
2021-08-05 12:40:00,14.32,14.32,14.3,14.31,63126.0,11.8902,11.8902,11.8736,11.8819,63126.0
2021-08-05 12:45:00,14.31,14.32,14.29,14.31,121959.0,11.8819,11.8902,11.8653,11.8819,121959.0
2021-08-05 12:50:00,14.31,14.32,14.3,14.32,49681.0,11.8819,11.8902,11.8736,11.8902,49681.0
2021-08-05 12:55:00,14.32,14.32,14.29,14.31,91066.0,11.8902,11.8902,11.8653,11.8819,91066.0
2021-08-05 13:00:00,14.31,14.34,14.3,14.33,131182.0,11.8819,11.9069,11.8736,11.8985,131182.0
2021-08-05 13:05:00,14.34,14.36,14.33,14.36,101160.0,11.9069,11.9235,11.8985,11.9235,101160.0
2021-08-05 13:10:00,14.35,14.37,14.34,14.37,97373.0,11.9152,11.9318,11.9069,11.9318,97373.0
2021-08-05 13:15:00,14.37,14.38,14.36,14.37,110666.0,11.9318,11.9401,11.9235,11.9318,110666.0
2021-08-05 13:20:00,14.37,14.39,14.36,14.37,141440.0,11.9318,11.9484,11.9235,11.9318,141440.0
2021-08-05 13:25:00,14.37,14.38,14.36,14.37,47875.0,11.9318,11.9401,11.9235,11.9318,47875.0
2021-08-05 13:30:00,14.38,14.39,14.34,14.35,95997.0,11.9401,11.9484,11.9069,11.9152,95997.0
2021-08-05 13:35:00,14.35,14.36,14.33,14.35,74966.0,11.9152,11.9235,11.8985,11.9152,74966.0
2021-08-05 13:40:00,14.35,14.37,14.34,14.36,55915.0,11.9152,11.9318,11.9069,11.9235,55915.0
2021-08-05 13:45:00,14.36,14.38,14.35,14.37,150572.0,11.9235,11.9401,11.9152,11.9318,150572.0
2021-08-05 13:50:00,14.37,14.38,14.36,14.37,70679.0,11.9318,11.9401,11.9235,11.9318,70679.0
2021-08-05 13:55:00,14.37,14.37,14.35,14.36,59158.0,11.9318,11.9318,11.9152,11.9235,59158.0
2021-08-05 14:00:00,14.36,14.37,14.35,14.36,103782.0,11.9235,11.9318,11.9152,11.9235,103782.0
2021-08-05 14:05:00,14.36,14.36,14.33,14.34,93642.0,11.9235,11.9235,11.8985,11.9069,93642.0
2021-08-05 14:10:00,14.34,14.36,14.33,14.34,72211.0,11.9069,11.9235,11.8985,11.9069,72211.0
2021-08-05 14:15:00,14.35,14.35,14.33,14.34,82828.0,11.9152,11.9152,11.8985,11.9069,82828.0
2021-08-05 14:20:00,14.34,14.34,14.32,14.34,71309.0,11.9069,11.9069,11.8902,11.9069,71309.0
2021-08-05 14:25:00,14.34,14.34,14.32,14.34,112884.0,11.9069,11.9069,11.8902,11.9069,112884.0
2021-08-05 14:30:00,14.33,14.34,14.31,14.32,130910.0,11.8985,11.9069,11.8819,11.8902,130910.0
2021-08-05 14:35:00,14.32,14.33,14.31,14.32,149656.0,11.8902,11.8985,11.8819,11.8902,149656.0
2021-08-05 14:40:00,14.33,14.34,14.32,14.33,68925.0,11.8985,11.9069,11.8902,11.8985,68925.0
2021-08-05 14:45:00,14.32,14.33,14.32,14.33,41535.0,11.8902,11.8985,11.8902,11.8985,41535.0
2021-08-05 14:50:00,14.33,14.33,14.31,14.32,146049.0,11.8985,11.8985,11.8819,11.8902,146049.0
2021-08-05 14:55:00,14.32,14.33,14.31,14.31,111661.0,11.8902,11.8985,11.8819,11.8819,111661.0
2021-08-05 15:00:00,14.31,14.33,14.31,14.33,45824.0,11.8819,11.8985,11.8819,11.8985,45824.0
2021-08-05 15:05:00,14.33,14.36,14.32,14.36,142967.0,11.8985,11.9235,11.8902,11.9235,142967.0
2021-08-05 15:10:00,14.36,14.37,14.35,14.37,77090.0,11.9235,11.9318,11.9152,11.9318,77090.0
2021-08-05 15:15:00,14.36,14.37,14.35,14.36,158089.0,11.9235,11.9318,11.9152,11.9235,158089.0
2021-08-05 15:20:00,14.36,14.38,14.36,14.38,113363.0,11.9235,11.9401,11.9235,11.9401,113363.0
2021-08-05 15:25:00,14.38,14.39,14.36,14.37,369916.0,11.9401,11.9484,11.9235,11.9318,369916.0
2021-08-05 15:30:00,14.37,14.37,14.34,14.36,260458.0,11.9318,11.9318,11.9069,11.9235,260458.0
2021-08-05 15:35:00,14.36,14.38,14.35,14.38,174472.0,11.9235,11.9401,11.9152,11.9401,174472.0
2021-08-05 15:40:00,14.38,14.4,14.37,14.39,503432.0,11.9401,11.9567,11.9318,11.9484,503432.0
2021-08-05 15:45:00,14.39,14.4,14.38,14.39,242761.0,11.9484,11.9567,11.9401,11.9484,242761.0
2021-08-05 15:50:00,14.39,14.42,14.37,14.41,569275.0,11.9484,11.9733,11.9318,11.965,569275.0
2021-08-05 15:55:00,14.41,14.43,14.39,14.43,960102.0,11.965,11.9816,11.9484,11.9816,960102.0
2021-08-06 09:30:00,14.61,14.72,14.43,14.67,543890.0,12.131,12.2224,11.9816,12.1809,543890.0
2021-08-06 09:35:00,14.66,14.69,14.6,14.67,227347.0,12.1726,12.1975,12.1227,12.1809,227347.0
2021-08-06 09:40:00,14.68,14.74,14.67,14.68,216895.0,12.1892,12.239,12.1809,12.1892,216895.0
2021-08-06 09:45:00,14.68,14.74,14.68,14.71,154711.0,12.1892,12.239,12.1892,12.2141,154711.0
2021-08-06 09:50:00,14.7,14.72,14.64,14.67,249676.0,12.2058,12.2224,12.1559,12.1809,249676.0
2021-08-06 09:55:00,14.68,14.74,14.66,14.73,126719.0,12.1892,12.239,12.1726,12.2307,126719.0
2021-08-06 10:00:00,14.73,14.79,14.72,14.78,298380.0,12.2307,12.2805,12.2224,12.2722,298380.0
2021-08-06 10:05:00,14.78,14.78,14.69,14.7,167452.0,12.2722,12.2722,12.1975,12.2058,167452.0
2021-08-06 10:10:00,14.69,14.75,14.67,14.75,153503.0,12.1975,12.2473,12.1809,12.2473,153503.0
2021-08-06 10:15:00,14.75,14.78,14.73,14.78,112132.0,12.2473,12.2722,12.2307,12.2722,112132.0
2021-08-06 10:20:00,14.78,14.79,14.76,14.78,119153.0,12.2722,12.2805,12.2556,12.2722,119153.0
2021-08-06 10:25:00,14.79,14.79,14.74,14.78,152114.0,12.2805,12.2805,12.239,12.2722,152114.0
2021-08-06 10:30:00,14.77,14.79,14.75,14.79,204312.0,12.2639,12.2805,12.2473,12.2805,204312.0
2021-08-06 10:35:00,14.78,14.83,14.78,14.8,227000.0,12.2722,12.3137,12.2722,12.2888,227000.0
2021-08-06 10:40:00,14.8,14.83,14.78,14.8,140135.0,12.2888,12.3137,12.2722,12.2888,140135.0
2021-08-06 10:45:00,14.8,14.83,14.79,14.82,127685.0,12.2888,12.3137,12.2805,12.3054,127685.0
2021-08-06 10:50:00,14.81,14.84,14.8,14.83,96006.0,12.2971,12.322,12.2888,12.3137,96006.0
2021-08-06 10:55:00,14.83,14.84,14.8,14.83,184511.0,12.3137,12.322,12.2888,12.3137,184511.0
2021-08-06 11:00:00,14.83,14.88,14.82,14.88,249617.0,12.3137,12.3552,12.3054,12.3552,249617.0
2021-08-06 11:05:00,14.87,14.9,14.86,14.89,149093.0,12.3469,12.3718,12.3386,12.3635,149093.0
2021-08-06 11:10:00,14.89,14.9,14.85,14.85,160505.0,12.3635,12.3718,12.3303,12.3303,160505.0
2021-08-06 11:15:00,14.85,14.86,14.81,14.82,88434.0,12.3303,12.3386,12.2971,12.3054,88434.0
2021-08-06 11:20:00,14.83,14.86,14.82,14.85,100525.0,12.3137,12.3386,12.3054,12.3303,100525.0
2021-08-06 11:25:00,14.85,14.87,14.83,14.86,99981.0,12.3303,12.3469,12.3137,12.3386,99981.0
2021-08-06 11:30:00,14.86,14.86,14.83,14.84,70265.0,12.3386,12.3386,12.3137,12.322,70265.0
2021-08-06 11:35:00,14.85,14.87,14.83,14.84,85956.0,12.3303,12.3469,12.3137,12.322,85956.0
2021-08-06 11:40:00,14.84,14.86,14.83,14.85,90930.0,12.322,12.3386,12.3137,12.3303,90930.0
2021-08-06 11:45:00,14.85,14.85,14.83,14.85,107252.0,12.3303,12.3303,12.3137,12.3303,107252.0
2021-08-06 11:50:00,14.85,14.87,14.82,14.86,119778.0,12.3303,12.3469,12.3054,12.3386,119778.0
2021-08-06 11:55:00,14.85,14.87,14.85,14.85,128522.0,12.3303,12.3469,12.3303,12.3303,128522.0
2021-08-06 12:00:00,14.85,14.87,14.84,14.86,87663.0,12.3303,12.3469,12.322,12.3386,87663.0
2021-08-06 12:05:00,14.87,14.88,14.86,14.88,122394.0,12.3469,12.3552,12.3386,12.3552,122394.0
2021-08-06 12:10:00,14.88,14.89,14.87,14.88,138752.0,12.3552,12.3635,12.3469,12.3552,138752.0
2021-08-06 12:15:00,14.88,14.89,14.85,14.87,129745.0,12.3552,12.3635,12.3303,12.3469,129745.0
2021-08-06 12:20:00,14.87,14.89,14.87,14.87,93690.0,12.3469,12.3635,12.3469,12.3469,93690.0
2021-08-06 12:25:00,14.88,14.88,14.82,14.83,78964.0,12.3552,12.3552,12.3054,12.3137,78964.0
2021-08-06 12:30:00,14.82,14.83,14.8,14.82,98049.0,12.3054,12.3137,12.2888,12.3054,98049.0
2021-08-06 12:35:00,14.82,14.83,14.81,14.81,122100.0,12.3054,12.3137,12.2971,12.2971,122100.0
2021-08-06 12:40:00,14.81,14.82,14.8,14.82,62777.0,12.2971,12.3054,12.2888,12.3054,62777.0
2021-08-06 12:45:00,14.81,14.84,14.79,14.83,159149.0,12.2971,12.322,12.2805,12.3137,159149.0
2021-08-06 12:50:00,14.82,14.85,14.82,14.85,50128.0,12.3054,12.3303,12.3054,12.3303,50128.0
2021-08-06 12:55:00,14.85,14.85,14.82,14.82,87486.0,12.3303,12.3303,12.3054,12.3054,87486.0
2021-08-06 13:00:00,14.82,14.82,14.8,14.81,60213.0,12.3054,12.3054,12.2888,12.2971,60213.0
2021-08-06 13:05:00,14.81,14.81,14.79,14.8,89502.0,12.2971,12.2971,12.2805,12.2888,89502.0
2021-08-06 13:10:00,14.8,14.81,14.79,14.79,54145.0,12.2888,12.2971,12.2805,12.2805,54145.0
2021-08-06 13:15:00,14.79,14.81,14.78,14.81,65785.0,12.2805,12.2971,12.2722,12.2971,65785.0
2021-08-06 13:20:00,14.8,14.81,14.77,14.79,65504.0,12.2888,12.2971,12.2639,12.2805,65504.0
2021-08-06 13:25:00,14.78,14.8,14.76,14.77,70279.0,12.2722,12.2888,12.2556,12.2639,70279.0
2021-08-06 13:30:00,14.76,14.77,14.75,14.77,62472.0,12.2556,12.2639,12.2473,12.2639,62472.0
2021-08-06 13:35:00,14.77,14.78,14.75,14.76,85986.0,12.2639,12.2722,12.2473,12.2556,85986.0
2021-08-06 13:40:00,14.75,14.76,14.72,14.73,58497.0,12.2473,12.2556,12.2224,12.2307,58497.0
2021-08-06 13:45:00,14.72,14.75,14.72,14.75,64412.0,12.2224,12.2473,12.2224,12.2473,64412.0
2021-08-06 13:50:00,14.75,14.75,14.73,14.74,77482.0,12.2473,12.2473,12.2307,12.239,77482.0
2021-08-06 13:55:00,14.74,14.78,14.74,14.77,63438.0,12.239,12.2722,12.239,12.2639,63438.0
2021-08-06 14:00:00,14.76,14.76,14.73,14.74,58085.0,12.2556,12.2556,12.2307,12.239,58085.0
2021-08-06 14:05:00,14.74,14.75,14.72,14.74,58898.0,12.239,12.2473,12.2224,12.239,58898.0
2021-08-06 14:10:00,14.74,14.75,14.73,14.75,53357.0,12.239,12.2473,12.2307,12.2473,53357.0
2021-08-06 14:15:00,14.75,14.76,14.74,14.76,58427.0,12.2473,12.2556,12.239,12.2556,58427.0
2021-08-06 14:20:00,14.76,14.78,14.76,14.77,62923.0,12.2556,12.2722,12.2556,12.2639,62923.0
2021-08-06 14:25:00,14.76,14.78,14.74,14.75,69337.0,12.2556,12.2722,12.239,12.2473,69337.0
2021-08-06 14:30:00,14.75,14.75,14.73,14.73,25197.0,12.2473,12.2473,12.2307,12.2307,25197.0
2021-08-06 14:35:00,14.74,14.75,14.72,14.74,131056.0,12.239,12.2473,12.2224,12.239,131056.0
2021-08-06 14:40:00,14.74,14.75,14.72,14.73,73975.0,12.239,12.2473,12.2224,12.2307,73975.0
2021-08-06 14:45:00,14.73,14.73,14.71,14.71,53912.0,12.2307,12.2307,12.2141,12.2141,53912.0
2021-08-06 14:50:00,14.71,14.72,14.7,14.71,49107.0,12.2141,12.2224,12.2058,12.2141,49107.0
2021-08-06 14:55:00,14.72,14.72,14.69,14.71,97229.0,12.2224,12.2224,12.1975,12.2141,97229.0
2021-08-06 15:00:00,14.71,14.71,14.68,14.69,54059.0,12.2141,12.2141,12.1892,12.1975,54059.0
2021-08-06 15:05:00,14.69,14.72,14.68,14.71,109975.0,12.1975,12.2224,12.1892,12.2141,109975.0
2021-08-06 15:10:00,14.71,14.72,14.71,14.72,27067.0,12.2141,12.2224,12.2141,12.2224,27067.0
2021-08-06 15:15:00,14.71,14.73,14.71,14.71,110983.0,12.2141,12.2307,12.2141,12.2141,110983.0
2021-08-06 15:20:00,14.71,14.74,14.71,14.74,90030.0,12.2141,12.239,12.2141,12.239,90030.0
2021-08-06 15:25:00,14.74,14.74,14.72,14.74,84259.0,12.239,12.239,12.2224,12.239,84259.0
2021-08-06 15:30:00,14.74,14.75,14.73,14.74,117055.0,12.239,12.2473,12.2307,12.239,117055.0
2021-08-06 15:35:00,14.74,14.74,14.72,14.72,118389.0,12.239,12.239,12.2224,12.2224,118389.0
2021-08-06 15:40:00,14.72,14.73,14.71,14.71,111021.0,12.2224,12.2307,12.2141,12.2141,111021.0
2021-08-06 15:45:00,14.71,14.72,14.69,14.69,214539.0,12.2141,12.2224,12.1975,12.1975,214539.0
2021-08-06 15:50:00,14.69,14.7,14.68,14.7,382284.0,12.1975,12.2058,12.1892,12.2058,382284.0
2021-08-06 15:55:00,14.7,14.74,14.69,14.74,570555.0,12.2058,12.239,12.1975,12.239,570555.0
2021-08-09 09:30:00,14.64,14.7,14.5,14.52,350786.0,12.1559,12.2058,12.0397,12.0563,350786.0
2021-08-09 09:35:00,14.52,14.62,14.5,14.58,153658.0,12.0563,12.1393,12.0397,12.1061,153658.0
2021-08-09 09:40:00,14.58,14.63,14.54,14.62,138539.0,12.1061,12.1476,12.0729,12.1393,138539.0
2021-08-09 09:45:00,14.63,14.65,14.56,14.59,213523.0,12.1476,12.1643,12.0895,12.1144,213523.0
2021-08-09 09:50:00,14.58,14.59,14.49,14.49,257511.0,12.1061,12.1144,12.0314,12.0314,257511.0
2021-08-09 09:55:00,14.49,14.58,14.48,14.58,162576.0,12.0314,12.1061,12.0231,12.1061,162576.0
2021-08-09 10:00:00,14.57,14.64,14.57,14.62,161371.0,12.0978,12.1559,12.0978,12.1393,161371.0
2021-08-09 10:05:00,14.62,14.64,14.59,14.61,152643.0,12.1393,12.1559,12.1144,12.131,152643.0
2021-08-09 10:10:00,14.6,14.61,14.53,14.54,86999.0,12.1227,12.131,12.0646,12.0729,86999.0
2021-08-09 10:15:00,14.54,14.58,14.53,14.58,78480.0,12.0729,12.1061,12.0646,12.1061,78480.0
2021-08-09 10:20:00,14.58,14.64,14.57,14.63,163123.0,12.1061,12.1559,12.0978,12.1476,163123.0
2021-08-09 10:25:00,14.63,14.64,14.59,14.61,144452.0,12.1476,12.1559,12.1144,12.131,144452.0
2021-08-09 10:30:00,14.61,14.61,14.55,14.56,176715.0,12.131,12.131,12.0812,12.0895,176715.0
2021-08-09 10:35:00,14.57,14.6,14.54,14.59,91001.0,12.0978,12.1227,12.0729,12.1144,91001.0
2021-08-09 10:40:00,14.59,14.63,14.57,14.61,77173.0,12.1144,12.1476,12.0978,12.131,77173.0
2021-08-09 10:45:00,14.62,14.66,14.61,14.65,111534.0,12.1393,12.1726,12.131,12.1643,111534.0
2021-08-09 10:50:00,14.65,14.69,14.64,14.67,444101.0,12.1643,12.1975,12.1559,12.1809,444101.0
2021-08-09 10:55:00,14.67,14.7,14.66,14.7,151472.0,12.1809,12.2058,12.1726,12.2058,151472.0
2021-08-09 11:00:00,14.69,14.69,14.63,14.67,139785.0,12.1975,12.1975,12.1476,12.1809,139785.0
2021-08-09 11:05:00,14.67,14.69,14.66,14.68,118434.0,12.1809,12.1975,12.1726,12.1892,118434.0
2021-08-09 11:10:00,14.68,14.71,14.66,14.69,129816.0,12.1892,12.2141,12.1726,12.1975,129816.0
2021-08-09 11:15:00,14.69,14.7,14.66,14.7,298647.0,12.1975,12.2058,12.1726,12.2058,298647.0
2021-08-09 11:20:00,14.7,14.7,14.67,14.69,114756.0,12.2058,12.2058,12.1809,12.1975,114756.0
2021-08-09 11:25:00,14.7,14.7,14.64,14.65,113900.0,12.2058,12.2058,12.1559,12.1643,113900.0
2021-08-09 11:30:00,14.65,14.67,14.64,14.65,235130.0,12.1643,12.1809,12.1559,12.1643,235130.0
2021-08-09 11:35:00,14.65,14.67,14.64,14.65,79633.0,12.1643,12.1809,12.1559,12.1643,79633.0
2021-08-09 11:40:00,14.65,14.67,14.64,14.64,177857.0,12.1643,12.1809,12.1559,12.1559,177857.0
2021-08-09 11:45:00,14.64,14.67,14.63,14.67,119333.0,12.1559,12.1809,12.1476,12.1809,119333.0
2021-08-09 11:50:00,14.67,14.69,14.66,14.68,470856.0,12.1809,12.1975,12.1726,12.1892,470856.0
2021-08-09 11:55:00,14.68,14.69,14.66,14.67,118305.0,12.1892,12.1975,12.1726,12.1809,118305.0
2021-08-09 12:00:00,14.67,14.69,14.65,14.65,153395.0,12.1809,12.1975,12.1643,12.1643,153395.0
2021-08-09 12:05:00,14.66,14.69,14.65,14.69,154183.0,12.1726,12.1975,12.1643,12.1975,154183.0
2021-08-09 12:10:00,14.69,14.7,14.68,14.69,112694.0,12.1975,12.2058,12.1892,12.1975,112694.0
2021-08-09 12:15:00,14.69,14.74,14.69,14.74,394796.0,12.1975,12.239,12.1975,12.239,394796.0
2021-08-09 12:20:00,14.74,14.77,14.74,14.76,219312.0,12.239,12.2639,12.239,12.2556,219312.0
2021-08-09 12:25:00,14.75,14.77,14.73,14.76,116851.0,12.2473,12.2639,12.2307,12.2556,116851.0
2021-08-09 12:30:00,14.77,14.78,14.75,14.76,120041.0,12.2639,12.2722,12.2473,12.2556,120041.0
2021-08-09 12:35:00,14.76,14.79,14.75,14.78,73383.0,12.2556,12.2805,12.2473,12.2722,73383.0
2021-08-09 12:40:00,14.78,14.8,14.77,14.79,94104.0,12.2722,12.2888,12.2639,12.2805,94104.0
2021-08-09 12:45:00,14.79,14.81,14.78,14.81,111959.0,12.2805,12.2971,12.2722,12.2971,111959.0
2021-08-09 12:50:00,14.8,14.82,14.79,14.81,85001.0,12.2888,12.3054,12.2805,12.2971,85001.0
2021-08-09 12:55:00,14.81,14.83,14.8,14.82,84234.0,12.2971,12.3137,12.2888,12.3054,84234.0
2021-08-09 13:00:00,14.82,14.83,14.81,14.82,71526.0,12.3054,12.3137,12.2971,12.3054,71526.0
2021-08-09 13:05:00,14.82,14.83,14.81,14.82,120693.0,12.3054,12.3137,12.2971,12.3054,120693.0
2021-08-09 13:10:00,14.83,14.83,14.77,14.79,82302.0,12.3137,12.3137,12.2639,12.2805,82302.0
2021-08-09 13:15:00,14.79,14.81,14.78,14.79,97221.0,12.2805,12.2971,12.2722,12.2805,97221.0
2021-08-09 13:20:00,14.79,14.82,14.79,14.82,60666.0,12.2805,12.3054,12.2805,12.3054,60666.0
2021-08-09 13:25:00,14.82,14.82,14.79,14.81,83411.0,12.3054,12.3054,12.2805,12.2971,83411.0
2021-08-09 13:30:00,14.81,14.81,14.76,14.77,64336.0,12.2971,12.2971,12.2556,12.2639,64336.0
2021-08-09 13:35:00,14.77,14.79,14.76,14.79,40724.0,12.2639,12.2805,12.2556,12.2805,40724.0
2021-08-09 13:40:00,14.79,14.82,14.78,14.82,76988.0,12.2805,12.3054,12.2722,12.3054,76988.0
2021-08-09 13:45:00,14.82,14.82,14.79,14.8,72187.0,12.3054,12.3054,12.2805,12.2888,72187.0
2021-08-09 13:50:00,14.8,14.82,14.8,14.82,46926.0,12.2888,12.3054,12.2888,12.3054,46926.0
2021-08-09 13:55:00,14.82,14.84,14.81,14.83,89761.0,12.3054,12.322,12.2971,12.3137,89761.0
2021-08-09 14:00:00,14.83,14.83,14.8,14.82,87457.0,12.3137,12.3137,12.2888,12.3054,87457.0
2021-08-09 14:05:00,14.82,14.82,14.78,14.79,74119.0,12.3054,12.3054,12.2722,12.2805,74119.0
2021-08-09 14:10:00,14.8,14.82,14.79,14.82,55108.0,12.2888,12.3054,12.2805,12.3054,55108.0
2021-08-09 14:15:00,14.82,14.83,14.81,14.83,58320.0,12.3054,12.3137,12.2971,12.3137,58320.0
2021-08-09 14:20:00,14.83,14.84,14.81,14.83,116644.0,12.3137,12.322,12.2971,12.3137,116644.0
2021-08-09 14:25:00,14.83,14.83,14.8,14.81,87803.0,12.3137,12.3137,12.2888,12.2971,87803.0
2021-08-09 14:30:00,14.81,14.82,14.78,14.82,170208.0,12.2971,12.3054,12.2722,12.3054,170208.0
2021-08-09 14:35:00,14.82,14.83,14.8,14.83,62754.0,12.3054,12.3137,12.2888,12.3137,62754.0
2021-08-09 14:40:00,14.83,14.83,14.79,14.81,119022.0,12.3137,12.3137,12.2805,12.2971,119022.0
2021-08-09 14:45:00,14.81,14.82,14.79,14.81,72381.0,12.2971,12.3054,12.2805,12.2971,72381.0
2021-08-09 14:50:00,14.8,14.8,14.77,14.78,73358.0,12.2888,12.2888,12.2639,12.2722,73358.0
2021-08-09 14:55:00,14.77,14.8,14.76,14.79,102872.0,12.2639,12.2888,12.2556,12.2805,102872.0
2021-08-09 15:00:00,14.79,14.79,14.76,14.77,74567.0,12.2805,12.2805,12.2556,12.2639,74567.0
2021-08-09 15:05:00,14.76,14.77,14.73,14.74,112981.0,12.2556,12.2639,12.2307,12.239,112981.0
2021-08-09 15:10:00,14.74,14.76,14.73,14.75,68077.0,12.239,12.2556,12.2307,12.2473,68077.0
2021-08-09 15:15:00,14.75,14.76,14.74,14.76,53079.0,12.2473,12.2556,12.239,12.2556,53079.0
2021-08-09 15:20:00,14.76,14.76,14.72,14.72,130983.0,12.2556,12.2556,12.2224,12.2224,130983.0
2021-08-09 15:25:00,14.72,14.73,14.71,14.72,97761.0,12.2224,12.2307,12.2141,12.2224,97761.0
2021-08-09 15:30:00,14.72,14.75,14.72,14.73,157433.0,12.2224,12.2473,12.2224,12.2307,157433.0
2021-08-09 15:35:00,14.73,14.74,14.71,14.73,137077.0,12.2307,12.239,12.2141,12.2307,137077.0
2021-08-09 15:40:00,14.72,14.73,14.68,14.7,302352.0,12.2224,12.2307,12.1892,12.2058,302352.0
2021-08-09 15:45:00,14.7,14.71,14.67,14.67,237718.0,12.2058,12.2141,12.1809,12.1809,237718.0
2021-08-09 15:50:00,14.67,14.68,14.65,14.65,343305.0,12.1809,12.1892,12.1643,12.1643,343305.0
2021-08-09 15:55:00,14.66,14.66,14.63,14.65,843309.0,12.1726,12.1726,12.1476,12.1643,843309.0
2021-08-10 09:30:00,14.61,14.66,14.55,14.56,384637.0,12.131,12.1726,12.0812,12.0895,384637.0
2021-08-10 09:35:00,14.56,14.62,14.53,14.61,304548.0,12.0895,12.1393,12.0646,12.131,304548.0
2021-08-10 09:40:00,14.61,14.66,14.57,14.59,276004.0,12.131,12.1726,12.0978,12.1144,276004.0
2021-08-10 09:45:00,14.59,14.62,14.55,14.6,223285.0,12.1144,12.1393,12.0812,12.1227,223285.0
2021-08-10 09:50:00,14.6,14.62,14.56,14.61,197531.0,12.1227,12.1393,12.0895,12.131,197531.0
2021-08-10 09:55:00,14.61,14.62,14.55,14.56,295209.0,12.131,12.1393,12.0812,12.0895,295209.0
2021-08-10 10:00:00,14.56,14.63,14.53,14.62,350601.0,12.0895,12.1476,12.0646,12.1393,350601.0
2021-08-10 10:05:00,14.63,14.67,14.6,14.67,305480.0,12.1476,12.1809,12.1227,12.1809,305480.0
2021-08-10 10:10:00,14.67,14.72,14.66,14.71,186661.0,12.1809,12.2224,12.1726,12.2141,186661.0
2021-08-10 10:15:00,14.71,14.76,14.7,14.75,182944.0,12.2141,12.2556,12.2058,12.2473,182944.0
2021-08-10 10:20:00,14.75,14.77,14.74,14.75,145496.0,12.2473,12.2639,12.239,12.2473,145496.0
2021-08-10 10:25:00,14.75,14.78,14.74,14.78,118284.0,12.2473,12.2722,12.239,12.2722,118284.0
2021-08-10 10:30:00,14.78,14.8,14.74,14.78,273548.0,12.2722,12.2888,12.239,12.2722,273548.0
2021-08-10 10:35:00,14.78,14.81,14.78,14.79,127157.0,12.2722,12.2971,12.2722,12.2805,127157.0
2021-08-10 10:40:00,14.79,14.82,14.77,14.78,180878.0,12.2805,12.3054,12.2639,12.2722,180878.0
2021-08-10 10:45:00,14.79,14.8,14.74,14.77,90054.0,12.2805,12.2888,12.239,12.2639,90054.0
2021-08-10 10:50:00,14.77,14.8,14.76,14.76,136547.0,12.2639,12.2888,12.2556,12.2556,136547.0
2021-08-10 10:55:00,14.77,14.81,14.76,14.8,83272.0,12.2639,12.2971,12.2556,12.2888,83272.0
2021-08-10 11:00:00,14.8,14.85,14.8,14.83,144047.0,12.2888,12.3303,12.2888,12.3137,144047.0
2021-08-10 11:05:00,14.83,14.83,14.8,14.82,96087.0,12.3137,12.3137,12.2888,12.3054,96087.0
2021-08-10 11:10:00,14.82,14.86,14.8,14.85,82021.0,12.3054,12.3386,12.2888,12.3303,82021.0
2021-08-10 11:15:00,14.86,14.87,14.84,14.86,97113.0,12.3386,12.3469,12.322,12.3386,97113.0
2021-08-10 11:20:00,14.86,14.87,14.84,14.87,150881.0,12.3386,12.3469,12.322,12.3469,150881.0
2021-08-10 11:25:00,14.87,14.9,14.86,14.88,118644.0,12.3469,12.3718,12.3386,12.3552,118644.0
2021-08-10 11:30:00,14.88,14.89,14.84,14.85,173518.0,12.3552,12.3635,12.322,12.3303,173518.0
2021-08-10 11:35:00,14.85,14.85,14.82,14.84,113658.0,12.3303,12.3303,12.3054,12.322,113658.0
2021-08-10 11:40:00,14.83,14.86,14.82,14.86,85679.0,12.3137,12.3386,12.3054,12.3386,85679.0
2021-08-10 11:45:00,14.86,14.86,14.83,14.84,104829.0,12.3386,12.3386,12.3137,12.322,104829.0
2021-08-10 11:50:00,14.84,14.86,14.82,14.86,72779.0,12.322,12.3386,12.3054,12.3386,72779.0
2021-08-10 11:55:00,14.86,14.87,14.84,14.87,66341.0,12.3386,12.3469,12.322,12.3469,66341.0
2021-08-10 12:00:00,14.86,14.86,14.83,14.83,94541.0,12.3386,12.3386,12.3137,12.3137,94541.0
2021-08-10 12:05:00,14.83,14.83,14.8,14.83,91795.0,12.3137,12.3137,12.2888,12.3137,91795.0
2021-08-10 12:10:00,14.83,14.83,14.77,14.77,147887.0,12.3137,12.3137,12.2639,12.2639,147887.0
2021-08-10 12:15:00,14.78,14.79,14.77,14.78,93064.0,12.2722,12.2805,12.2639,12.2722,93064.0
2021-08-10 12:20:00,14.77,14.79,14.76,14.79,106944.0,12.2639,12.2805,12.2556,12.2805,106944.0
2021-08-10 12:25:00,14.79,14.81,14.79,14.79,107796.0,12.2805,12.2971,12.2805,12.2805,107796.0
2021-08-10 12:30:00,14.79,14.8,14.77,14.79,93069.0,12.2805,12.2888,12.2639,12.2805,93069.0
2021-08-10 12:35:00,14.79,14.8,14.77,14.79,65888.0,12.2805,12.2888,12.2639,12.2805,65888.0
2021-08-10 12:40:00,14.79,14.8,14.77,14.78,84096.0,12.2805,12.2888,12.2639,12.2722,84096.0
2021-08-10 12:45:00,14.77,14.78,14.75,14.77,128809.0,12.2639,12.2722,12.2473,12.2639,128809.0
2021-08-10 12:50:00,14.78,14.79,14.76,14.78,55916.0,12.2722,12.2805,12.2556,12.2722,55916.0
2021-08-10 12:55:00,14.79,14.81,14.77,14.79,107284.0,12.2805,12.2971,12.2639,12.2805,107284.0
2021-08-10 13:00:00,14.79,14.8,14.78,14.79,62989.0,12.2805,12.2888,12.2722,12.2805,62989.0
2021-08-10 13:05:00,14.79,14.82,14.78,14.81,131431.0,12.2805,12.3054,12.2722,12.2971,131431.0
2021-08-10 13:10:00,14.81,14.83,14.8,14.81,46806.0,12.2971,12.3137,12.2888,12.2971,46806.0
2021-08-10 13:15:00,14.81,14.83,14.8,14.82,56347.0,12.2971,12.3137,12.2888,12.3054,56347.0
2021-08-10 13:20:00,14.83,14.84,14.82,14.84,52175.0,12.3137,12.322,12.3054,12.322,52175.0
2021-08-10 13:25:00,14.84,14.84,14.81,14.83,80408.0,12.322,12.322,12.2971,12.3137,80408.0
2021-08-10 13:30:00,14.83,14.84,14.82,14.82,68795.0,12.3137,12.322,12.3054,12.3054,68795.0
2021-08-10 13:35:00,14.82,14.83,14.8,14.81,63712.0,12.3054,12.3137,12.2888,12.2971,63712.0
2021-08-10 13:40:00,14.82,14.82,14.81,14.82,57178.0,12.3054,12.3054,12.2971,12.3054,57178.0
2021-08-10 13:45:00,14.81,14.81,14.76,14.77,150420.0,12.2971,12.2971,12.2556,12.2639,150420.0
2021-08-10 13:50:00,14.77,14.78,14.75,14.78,53061.0,12.2639,12.2722,12.2473,12.2722,53061.0
2021-08-10 13:55:00,14.78,14.8,14.77,14.8,89360.0,12.2722,12.2888,12.2639,12.2888,89360.0
2021-08-10 14:00:00,14.79,14.83,14.79,14.83,154842.0,12.2805,12.3137,12.2805,12.3137,154842.0
2021-08-10 14:05:00,14.83,14.83,14.82,14.83,121912.0,12.3137,12.3137,12.3054,12.3137,121912.0
2021-08-10 14:10:00,14.82,14.83,14.79,14.79,161185.0,12.3054,12.3137,12.2805,12.2805,161185.0
2021-08-10 14:15:00,14.79,14.81,14.78,14.8,94831.0,12.2805,12.2971,12.2722,12.2888,94831.0
2021-08-10 14:20:00,14.8,14.8,14.79,14.79,52345.0,12.2888,12.2888,12.2805,12.2805,52345.0
2021-08-10 14:25:00,14.79,14.8,14.79,14.79,31867.0,12.2805,12.2888,12.2805,12.2805,31867.0
2021-08-10 14:30:00,14.8,14.81,14.79,14.8,149047.0,12.2888,12.2971,12.2805,12.2888,149047.0
2021-08-10 14:35:00,14.79,14.8,14.77,14.78,71357.0,12.2805,12.2888,12.2639,12.2722,71357.0
2021-08-10 14:40:00,14.79,14.8,14.78,14.79,100972.0,12.2805,12.2888,12.2722,12.2805,100972.0
2021-08-10 14:45:00,14.79,14.82,14.79,14.82,143130.0,12.2805,12.3054,12.2805,12.3054,143130.0
2021-08-10 14:50:00,14.82,14.84,14.81,14.84,67265.0,12.3054,12.322,12.2971,12.322,67265.0
2021-08-10 14:55:00,14.83,14.83,14.81,14.83,154708.0,12.3137,12.3137,12.2971,12.3137,154708.0
2021-08-10 15:00:00,14.83,14.83,14.81,14.83,66000.0,12.3137,12.3137,12.2971,12.3137,66000.0
2021-08-10 15:05:00,14.82,14.84,14.82,14.84,83889.0,12.3054,12.322,12.3054,12.322,83889.0
2021-08-10 15:10:00,14.84,14.84,14.81,14.82,142427.0,12.322,12.322,12.2971,12.3054,142427.0
2021-08-10 15:15:00,14.82,14.82,14.8,14.82,110609.0,12.3054,12.3054,12.2888,12.3054,110609.0
2021-08-10 15:20:00,14.82,14.83,14.81,14.83,89619.0,12.3054,12.3137,12.2971,12.3137,89619.0
2021-08-10 15:25:00,14.83,14.83,14.82,14.83,102844.0,12.3137,12.3137,12.3054,12.3137,102844.0
2021-08-10 15:30:00,14.83,14.85,14.82,14.85,569858.0,12.3137,12.3303,12.3054,12.3303,569858.0
2021-08-10 15:35:00,14.85,14.85,14.83,14.84,154429.0,12.3303,12.3303,12.3137,12.322,154429.0
2021-08-10 15:40:00,14.84,14.87,14.83,14.87,277851.0,12.322,12.3469,12.3137,12.3469,277851.0
2021-08-10 15:45:00,14.87,14.87,14.86,14.87,136198.0,12.3469,12.3469,12.3386,12.3469,136198.0
2021-08-10 15:50:00,14.87,14.88,14.84,14.87,445627.0,12.3469,12.3552,12.322,12.3469,445627.0
2021-08-10 15:55:00,14.87,14.88,14.85,14.87,486449.0,12.3469,12.3552,12.3303,12.3469,486449.0
2021-08-11 09:30:00,14.88,14.95,14.8,14.8,362914.0,12.3552,12.4133,12.2888,12.2888,362914.0
2021-08-11 09:35:00,14.8,14.93,14.78,14.92,207262.0,12.2888,12.3967,12.2722,12.3884,207262.0
2021-08-11 09:40:00,14.92,14.99,14.9,14.95,319346.0,12.3884,12.4466,12.3718,12.4133,319346.0
2021-08-11 09:45:00,14.95,15.0,14.94,15.0,405319.0,12.4133,12.4549,12.405,12.4549,405319.0
2021-08-11 09:50:00,15.0,15.02,14.96,14.96,270330.0,12.4549,12.4715,12.4217,12.4217,270330.0
2021-08-11 09:55:00,14.96,14.96,14.9,14.95,195015.0,12.4217,12.4217,12.3718,12.4133,195015.0
2021-08-11 10:00:00,14.95,14.97,14.91,14.91,162126.0,12.4133,12.43,12.3801,12.3801,162126.0
2021-08-11 10:05:00,14.92,14.96,14.9,14.96,135223.0,12.3884,12.4217,12.3718,12.4217,135223.0
2021-08-11 10:10:00,14.96,15.03,14.95,15.03,197390.0,12.4217,12.4798,12.4133,12.4798,197390.0
2021-08-11 10:15:00,15.03,15.03,14.97,15.01,202601.0,12.4798,12.4798,12.43,12.4632,202601.0
2021-08-11 10:20:00,15.01,15.03,15.0,15.01,164754.0,12.4632,12.4798,12.4549,12.4632,164754.0
2021-08-11 10:25:00,15.01,15.05,14.99,15.04,319653.0,12.4632,12.4964,12.4466,12.4881,319653.0
2021-08-11 10:30:00,15.04,15.05,15.02,15.04,210965.0,12.4881,12.4964,12.4715,12.4881,210965.0
2021-08-11 10:35:00,15.04,15.08,15.03,15.07,271856.0,12.4881,12.5213,12.4798,12.513,271856.0
2021-08-11 10:40:00,15.08,15.09,15.06,15.09,179030.0,12.5213,12.5296,12.5047,12.5296,179030.0
2021-08-11 10:45:00,15.09,15.1,15.07,15.1,139601.0,12.5296,12.5379,12.513,12.5379,139601.0
2021-08-11 10:50:00,15.1,15.12,15.06,15.12,185964.0,12.5379,12.5545,12.5047,12.5545,185964.0
2021-08-11 10:55:00,15.12,15.13,15.08,15.13,284659.0,12.5545,12.5628,12.5213,12.5628,284659.0
2021-08-11 11:00:00,15.13,15.14,15.1,15.14,179836.0,12.5628,12.5711,12.5379,12.5711,179836.0
2021-08-11 11:05:00,15.14,15.16,15.13,15.16,191125.0,12.5711,12.5877,12.5628,12.5877,191125.0
2021-08-11 11:10:00,15.16,15.2,15.15,15.18,368490.0,12.5877,12.6209,12.5794,12.6043,368490.0
2021-08-11 11:15:00,15.18,15.18,15.12,15.14,268266.0,12.6043,12.6043,12.5545,12.5711,268266.0
2021-08-11 11:20:00,15.14,15.17,15.13,15.16,104126.0,12.5711,12.596,12.5628,12.5877,104126.0
2021-08-11 11:25:00,15.16,15.16,15.08,15.09,149502.0,12.5877,12.5877,12.5213,12.5296,149502.0
2021-08-11 11:30:00,15.09,15.13,15.08,15.12,186563.0,12.5296,12.5628,12.5213,12.5545,186563.0
2021-08-11 11:35:00,15.11,15.12,15.08,15.09,72669.0,12.5462,12.5545,12.5213,12.5296,72669.0
2021-08-11 11:40:00,15.09,15.13,15.08,15.11,69301.0,12.5296,12.5628,12.5213,12.5462,69301.0
2021-08-11 11:45:00,15.12,15.13,15.09,15.12,73299.0,12.5545,12.5628,12.5296,12.5545,73299.0
2021-08-11 11:50:00,15.12,15.13,15.1,15.11,67721.0,12.5545,12.5628,12.5379,12.5462,67721.0
2021-08-11 11:55:00,15.12,15.15,15.11,15.14,129630.0,12.5545,12.5794,12.5462,12.5711,129630.0
2021-08-11 12:00:00,15.14,15.14,15.11,15.13,84159.0,12.5711,12.5711,12.5462,12.5628,84159.0
2021-08-11 12:05:00,15.13,15.15,15.12,15.14,33860.0,12.5628,12.5794,12.5545,12.5711,33860.0
2021-08-11 12:10:00,15.15,15.17,15.14,15.17,164308.0,12.5794,12.596,12.5711,12.596,164308.0
2021-08-11 12:15:00,15.17,15.17,15.15,15.16,97294.0,12.596,12.596,12.5794,12.5877,97294.0
2021-08-11 12:20:00,15.16,15.16,15.14,15.15,79477.0,12.5877,12.5877,12.5711,12.5794,79477.0
2021-08-11 12:25:00,15.15,15.16,15.14,15.15,60460.0,12.5794,12.5877,12.5711,12.5794,60460.0
2021-08-11 12:30:00,15.15,15.16,15.14,15.16,40307.0,12.5794,12.5877,12.5711,12.5877,40307.0
2021-08-11 12:35:00,15.16,15.17,15.15,15.17,30055.0,12.5877,12.596,12.5794,12.596,30055.0
2021-08-11 12:40:00,15.17,15.17,15.13,15.15,143977.0,12.596,12.596,12.5628,12.5794,143977.0
2021-08-11 12:45:00,15.15,15.15,15.13,15.14,71454.0,12.5794,12.5794,12.5628,12.5711,71454.0
2021-08-11 12:50:00,15.14,15.17,15.13,15.17,60860.0,12.5711,12.596,12.5628,12.596,60860.0
2021-08-11 12:55:00,15.17,15.18,15.16,15.17,76453.0,12.596,12.6043,12.5877,12.596,76453.0
2021-08-11 13:00:00,15.17,15.19,15.11,15.13,313517.0,12.596,12.6126,12.5462,12.5628,313517.0
2021-08-11 13:05:00,15.13,15.15,15.12,15.13,155177.0,12.5628,12.5794,12.5545,12.5628,155177.0
2021-08-11 13:10:00,15.13,15.14,15.09,15.1,105017.0,12.5628,12.5711,12.5296,12.5379,105017.0
2021-08-11 13:15:00,15.09,15.12,15.08,15.1,207909.0,12.5296,12.5545,12.5213,12.5379,207909.0
2021-08-11 13:20:00,15.1,15.1,15.08,15.09,154972.0,12.5379,12.5379,12.5213,12.5296,154972.0
2021-08-11 13:25:00,15.09,15.11,15.08,15.11,77759.0,12.5296,12.5462,12.5213,12.5462,77759.0
2021-08-11 13:30:00,15.11,15.13,15.1,15.11,174724.0,12.5462,12.5628,12.5379,12.5462,174724.0
2021-08-11 13:35:00,15.11,15.13,15.1,15.12,86371.0,12.5462,12.5628,12.5379,12.5545,86371.0
2021-08-11 13:40:00,15.12,15.14,15.11,15.14,68731.0,12.5545,12.5711,12.5462,12.5711,68731.0
2021-08-11 13:45:00,15.14,15.15,15.12,15.14,184685.0,12.5711,12.5794,12.5545,12.5711,184685.0
2021-08-11 13:50:00,15.14,15.14,15.12,15.14,99811.0,12.5711,12.5711,12.5545,12.5711,99811.0
2021-08-11 13:55:00,15.14,15.14,15.12,15.13,132810.0,12.5711,12.5711,12.5545,12.5628,132810.0
2021-08-11 14:00:00,15.13,15.14,15.11,15.14,67232.0,12.5628,12.5711,12.5462,12.5711,67232.0
2021-08-11 14:05:00,15.13,15.15,15.12,15.15,71266.0,12.5628,12.5794,12.5545,12.5794,71266.0
2021-08-11 14:10:00,15.15,15.16,15.13,15.14,109184.0,12.5794,12.5877,12.5628,12.5711,109184.0
2021-08-11 14:15:00,15.14,15.16,15.14,15.15,59970.0,12.5711,12.5877,12.5711,12.5794,59970.0
2021-08-11 14:20:00,15.15,15.16,15.14,15.15,79272.0,12.5794,12.5877,12.5711,12.5794,79272.0
2021-08-11 14:25:00,15.14,15.16,15.14,15.16,57568.0,12.5711,12.5877,12.5711,12.5877,57568.0
2021-08-11 14:30:00,15.16,15.16,15.14,15.16,108256.0,12.5877,12.5877,12.5711,12.5877,108256.0
2021-08-11 14:35:00,15.15,15.17,15.14,15.16,98794.0,12.5794,12.596,12.5711,12.5877,98794.0
2021-08-11 14:40:00,15.16,15.17,15.14,15.15,104125.0,12.5877,12.596,12.5711,12.5794,104125.0
2021-08-11 14:45:00,15.15,15.15,15.13,15.14,87067.0,12.5794,12.5794,12.5628,12.5711,87067.0
2021-08-11 14:50:00,15.15,15.15,15.13,15.15,51994.0,12.5794,12.5794,12.5628,12.5794,51994.0
2021-08-11 14:55:00,15.15,15.17,15.14,15.17,83923.0,12.5794,12.596,12.5711,12.596,83923.0
2021-08-11 15:00:00,15.17,15.18,15.16,15.16,128148.0,12.596,12.6043,12.5877,12.5877,128148.0
2021-08-11 15:05:00,15.16,15.18,15.15,15.16,123553.0,12.5877,12.6043,12.5794,12.5877,123553.0
2021-08-11 15:10:00,15.16,15.18,15.15,15.17,108000.0,12.5877,12.6043,12.5794,12.596,108000.0
2021-08-11 15:15:00,15.17,15.18,15.16,15.18,91638.0,12.596,12.6043,12.5877,12.6043,91638.0
2021-08-11 15:20:00,15.17,15.19,15.17,15.19,148098.0,12.596,12.6126,12.596,12.6126,148098.0
2021-08-11 15:25:00,15.19,15.2,15.18,15.2,75843.0,12.6126,12.6209,12.6043,12.6209,75843.0
2021-08-11 15:30:00,15.2,15.21,15.18,15.21,271160.0,12.6209,12.6292,12.6043,12.6292,271160.0
2021-08-11 15:35:00,15.21,15.22,15.2,15.21,279923.0,12.6292,12.6375,12.6209,12.6292,279923.0
2021-08-11 15:40:00,15.21,15.21,15.18,15.2,227777.0,12.6292,12.6292,12.6043,12.6209,227777.0
2021-08-11 15:45:00,15.2,15.2,15.18,15.19,306537.0,12.6209,12.6209,12.6043,12.6126,306537.0
2021-08-11 15:50:00,15.19,15.21,15.18,15.2,716329.0,12.6126,12.6292,12.6043,12.6209,716329.0
2021-08-11 15:55:00,15.21,15.27,15.19,15.25,1318451.0,12.6292,12.6791,12.6126,12.6624,1318451.0
2021-08-12 09:30:00,15.23,15.27,15.15,15.24,278529.0,12.6458,12.6791,12.5794,12.6541,278529.0
2021-08-12 09:35:00,15.24,15.28,15.21,15.21,174284.0,12.6541,12.6874,12.6292,12.6292,174284.0
2021-08-12 09:40:00,15.22,15.29,15.22,15.28,116703.0,12.6375,12.6957,12.6375,12.6874,116703.0
2021-08-12 09:45:00,15.28,15.31,15.24,15.27,203229.0,12.6874,12.7123,12.6541,12.6791,203229.0
2021-08-12 09:50:00,15.27,15.27,15.21,15.22,251312.0,12.6791,12.6791,12.6292,12.6375,251312.0
2021-08-12 09:55:00,15.22,15.25,15.17,15.25,194991.0,12.6375,12.6624,12.596,12.6624,194991.0
2021-08-12 10:00:00,15.25,15.26,15.21,15.25,322935.0,12.6624,12.6707,12.6292,12.6624,322935.0
2021-08-12 10:05:00,15.24,15.24,15.18,15.18,117688.0,12.6541,12.6541,12.6043,12.6043,117688.0
2021-08-12 10:10:00,15.18,15.18,15.14,15.16,175029.0,12.6043,12.6043,12.5711,12.5877,175029.0
2021-08-12 10:15:00,15.17,15.18,15.13,15.15,236408.0,12.596,12.6043,12.5628,12.5794,236408.0
2021-08-12 10:20:00,15.14,15.17,15.13,15.17,92858.0,12.5711,12.596,12.5628,12.596,92858.0
2021-08-12 10:25:00,15.17,15.18,15.14,15.15,348934.0,12.596,12.6043,12.5711,12.5794,348934.0
2021-08-12 10:30:00,15.15,15.16,15.09,15.09,162586.0,12.5794,12.5877,12.5296,12.5296,162586.0
2021-08-12 10:35:00,15.1,15.15,15.08,15.15,135308.0,12.5379,12.5794,12.5213,12.5794,135308.0
2021-08-12 10:40:00,15.15,15.16,15.13,15.15,83749.0,12.5794,12.5877,12.5628,12.5794,83749.0
2021-08-12 10:45:00,15.14,15.15,15.13,15.15,90121.0,12.5711,12.5794,12.5628,12.5794,90121.0
2021-08-12 10:50:00,15.15,15.15,15.11,15.12,120297.0,12.5794,12.5794,12.5462,12.5545,120297.0
2021-08-12 10:55:00,15.12,15.14,15.1,15.14,251911.0,12.5545,12.5711,12.5379,12.5711,251911.0
2021-08-12 11:00:00,15.13,15.14,15.12,15.14,156292.0,12.5628,12.5711,12.5545,12.5711,156292.0
2021-08-12 11:05:00,15.14,15.15,15.12,15.14,128269.0,12.5711,12.5794,12.5545,12.5711,128269.0
2021-08-12 11:10:00,15.14,15.17,15.12,15.17,132791.0,12.5711,12.596,12.5545,12.596,132791.0
2021-08-12 11:15:00,15.17,15.21,15.16,15.21,78111.0,12.596,12.6292,12.5877,12.6292,78111.0
2021-08-12 11:20:00,15.21,15.21,15.17,15.2,249325.0,12.6292,12.6292,12.596,12.6209,249325.0
2021-08-12 11:25:00,15.19,15.22,15.18,15.22,200882.0,12.6126,12.6375,12.6043,12.6375,200882.0
2021-08-12 11:30:00,15.22,15.22,15.18,15.19,143915.0,12.6375,12.6375,12.6043,12.6126,143915.0
2021-08-12 11:35:00,15.19,15.21,15.18,15.2,71866.0,12.6126,12.6292,12.6043,12.6209,71866.0
2021-08-12 11:40:00,15.21,15.23,15.2,15.23,182033.0,12.6292,12.6458,12.6209,12.6458,182033.0
2021-08-12 11:45:00,15.23,15.23,15.19,15.2,175084.0,12.6458,12.6458,12.6126,12.6209,175084.0
2021-08-12 11:50:00,15.2,15.2,15.18,15.2,66928.0,12.6209,12.6209,12.6043,12.6209,66928.0
2021-08-12 11:55:00,15.2,15.25,15.19,15.25,449951.0,12.6209,12.6624,12.6126,12.6624,449951.0
2021-08-12 12:00:00,15.25,15.26,15.24,15.26,157636.0,12.6624,12.6707,12.6541,12.6707,157636.0
2021-08-12 12:05:00,15.25,15.29,15.25,15.29,78836.0,12.6624,12.6957,12.6624,12.6957,78836.0
2021-08-12 12:10:00,15.29,15.3,15.28,15.29,135841.0,12.6957,12.704,12.6874,12.6957,135841.0
2021-08-12 12:15:00,15.29,15.29,15.27,15.28,125041.0,12.6957,12.6957,12.6791,12.6874,125041.0
2021-08-12 12:20:00,15.28,15.3,15.28,15.3,49256.0,12.6874,12.704,12.6874,12.704,49256.0
2021-08-12 12:25:00,15.3,15.32,15.3,15.31,69773.0,12.704,12.7206,12.704,12.7123,69773.0
2021-08-12 12:30:00,15.32,15.32,15.3,15.31,90613.0,12.7206,12.7206,12.704,12.7123,90613.0
2021-08-12 12:35:00,15.31,15.31,15.29,15.31,151056.0,12.7123,12.7123,12.6957,12.7123,151056.0
2021-08-12 12:40:00,15.31,15.32,15.29,15.32,94622.0,12.7123,12.7206,12.6957,12.7206,94622.0
2021-08-12 12:45:00,15.32,15.32,15.3,15.3,46506.0,12.7206,12.7206,12.704,12.704,46506.0
2021-08-12 12:50:00,15.31,15.31,15.29,15.3,98971.0,12.7123,12.7123,12.6957,12.704,98971.0
2021-08-12 12:55:00,15.31,15.32,15.3,15.32,72121.0,12.7123,12.7206,12.704,12.7206,72121.0
2021-08-12 13:00:00,15.32,15.33,15.3,15.32,159365.0,12.7206,12.7289,12.704,12.7206,159365.0
2021-08-12 13:05:00,15.32,15.32,15.3,15.31,111338.0,12.7206,12.7206,12.704,12.7123,111338.0
2021-08-12 13:10:00,15.31,15.31,15.26,15.27,80740.0,12.7123,12.7123,12.6707,12.6791,80740.0
2021-08-12 13:15:00,15.26,15.28,15.25,15.27,108855.0,12.6707,12.6874,12.6624,12.6791,108855.0
2021-08-12 13:20:00,15.27,15.27,15.25,15.27,26994.0,12.6791,12.6791,12.6624,12.6791,26994.0
2021-08-12 13:25:00,15.27,15.27,15.25,15.26,83998.0,12.6791,12.6791,12.6624,12.6707,83998.0
2021-08-12 13:30:00,15.26,15.26,15.22,15.23,127500.0,12.6707,12.6707,12.6375,12.6458,127500.0
2021-08-12 13:35:00,15.22,15.24,15.21,15.22,66510.0,12.6375,12.6541,12.6292,12.6375,66510.0
2021-08-12 13:40:00,15.22,15.25,15.21,15.24,180975.0,12.6375,12.6624,12.6292,12.6541,180975.0
2021-08-12 13:45:00,15.24,15.24,15.22,15.22,44018.0,12.6541,12.6541,12.6375,12.6375,44018.0
2021-08-12 13:50:00,15.23,15.23,15.21,15.21,46256.0,12.6458,12.6458,12.6292,12.6292,46256.0
2021-08-12 13:55:00,15.21,15.22,15.2,15.21,105130.0,12.6292,12.6375,12.6209,12.6292,105130.0
2021-08-12 14:00:00,15.21,15.22,15.19,15.22,152055.0,12.6292,12.6375,12.6126,12.6375,152055.0
2021-08-12 14:05:00,15.22,15.23,15.2,15.22,153863.0,12.6375,12.6458,12.6209,12.6375,153863.0
2021-08-12 14:10:00,15.22,15.24,15.21,15.24,67611.0,12.6375,12.6541,12.6292,12.6541,67611.0
2021-08-12 14:15:00,15.23,15.24,15.23,15.23,60075.0,12.6458,12.6541,12.6458,12.6458,60075.0
2021-08-12 14:20:00,15.24,15.24,15.22,15.23,90959.0,12.6541,12.6541,12.6375,12.6458,90959.0
2021-08-12 14:25:00,15.24,15.25,15.22,15.24,109848.0,12.6541,12.6624,12.6375,12.6541,109848.0
2021-08-12 14:30:00,15.24,15.25,15.23,15.25,68902.0,12.6541,12.6624,12.6458,12.6624,68902.0
2021-08-12 14:35:00,15.25,15.27,15.24,15.27,81696.0,12.6624,12.6791,12.6541,12.6791,81696.0
2021-08-12 14:40:00,15.27,15.28,15.27,15.28,67824.0,12.6791,12.6874,12.6791,12.6874,67824.0
2021-08-12 14:45:00,15.27,15.3,15.27,15.3,80369.0,12.6791,12.704,12.6791,12.704,80369.0
2021-08-12 14:50:00,15.3,15.3,15.28,15.29,112686.0,12.704,12.704,12.6874,12.6957,112686.0
2021-08-12 14:55:00,15.29,15.29,15.27,15.28,118793.0,12.6957,12.6957,12.6791,12.6874,118793.0
2021-08-12 15:00:00,15.28,15.28,15.27,15.27,93795.0,12.6874,12.6874,12.6791,12.6791,93795.0
2021-08-12 15:05:00,15.27,15.29,15.27,15.28,133708.0,12.6791,12.6957,12.6791,12.6874,133708.0
2021-08-12 15:10:00,15.28,15.29,15.27,15.29,70510.0,12.6874,12.6957,12.6791,12.6957,70510.0
2021-08-12 15:15:00,15.28,15.29,15.28,15.29,69937.0,12.6874,12.6957,12.6874,12.6957,69937.0
2021-08-12 15:20:00,15.29,15.3,15.28,15.3,94053.0,12.6957,12.704,12.6874,12.704,94053.0
2021-08-12 15:25:00,15.3,15.3,15.27,15.27,183251.0,12.704,12.704,12.6791,12.6791,183251.0
2021-08-12 15:30:00,15.27,15.3,15.27,15.3,252110.0,12.6791,12.704,12.6791,12.704,252110.0
2021-08-12 15:35:00,15.29,15.3,15.28,15.29,145550.0,12.6957,12.704,12.6874,12.6957,145550.0
2021-08-12 15:40:00,15.29,15.3,15.28,15.3,119815.0,12.6957,12.704,12.6874,12.704,119815.0
2021-08-12 15:45:00,15.3,15.32,15.29,15.32,393961.0,12.704,12.7206,12.6957,12.7206,393961.0
2021-08-12 15:50:00,15.31,15.36,15.31,15.35,1291222.0,12.7123,12.7538,12.7123,12.7455,1291222.0
2021-08-12 15:55:00,15.35,15.35,15.31,15.33,898908.0,12.7455,12.7455,12.7123,12.7289,898908.0
2021-08-13 09:30:00,15.38,15.41,15.27,15.31,311412.0,12.7704,12.7953,12.6791,12.7123,311412.0
2021-08-13 09:35:00,15.3,15.31,15.24,15.25,161410.0,12.704,12.7123,12.6541,12.6624,161410.0
2021-08-13 09:40:00,15.25,15.31,15.24,15.29,154944.0,12.6624,12.7123,12.6541,12.6957,154944.0
2021-08-13 09:45:00,15.3,15.3,15.24,15.28,105401.0,12.704,12.704,12.6541,12.6874,105401.0
2021-08-13 09:50:00,15.27,15.28,15.23,15.24,159304.0,12.6791,12.6874,12.6458,12.6541,159304.0
2021-08-13 09:55:00,15.24,15.29,15.23,15.26,211463.0,12.6541,12.6957,12.6458,12.6707,211463.0
2021-08-13 10:00:00,15.26,15.26,15.18,15.19,112524.0,12.6707,12.6707,12.6043,12.6126,112524.0
2021-08-13 10:05:00,15.19,15.2,15.17,15.2,198582.0,12.6126,12.6209,12.596,12.6209,198582.0
2021-08-13 10:10:00,15.2,15.21,15.16,15.18,112971.0,12.6209,12.6292,12.5877,12.6043,112971.0
2021-08-13 10:15:00,15.17,15.2,15.15,15.19,78950.0,12.596,12.6209,12.5794,12.6126,78950.0
2021-08-13 10:20:00,15.19,15.21,15.17,15.17,156173.0,12.6126,12.6292,12.596,12.596,156173.0
2021-08-13 10:25:00,15.17,15.19,15.15,15.19,133251.0,12.596,12.6126,12.5794,12.6126,133251.0
2021-08-13 10:30:00,15.18,15.23,15.18,15.22,137130.0,12.6043,12.6458,12.6043,12.6375,137130.0
2021-08-13 10:35:00,15.21,15.23,15.2,15.21,82747.0,12.6292,12.6458,12.6209,12.6292,82747.0
2021-08-13 10:40:00,15.21,15.22,15.18,15.19,89348.0,12.6292,12.6375,12.6043,12.6126,89348.0
2021-08-13 10:45:00,15.19,15.22,15.18,15.2,66439.0,12.6126,12.6375,12.6043,12.6209,66439.0
2021-08-13 10:50:00,15.2,15.23,15.2,15.21,70695.0,12.6209,12.6458,12.6209,12.6292,70695.0
2021-08-13 10:55:00,15.21,15.23,15.21,15.21,71272.0,12.6292,12.6458,12.6292,12.6292,71272.0
2021-08-13 11:00:00,15.21,15.23,15.2,15.23,119997.0,12.6292,12.6458,12.6209,12.6458,119997.0
2021-08-13 11:05:00,15.23,15.24,15.22,15.23,74110.0,12.6458,12.6541,12.6375,12.6458,74110.0
2021-08-13 11:10:00,15.23,15.27,15.23,15.26,55075.0,12.6458,12.6791,12.6458,12.6707,55075.0
2021-08-13 11:15:00,15.26,15.27,15.24,15.25,85971.0,12.6707,12.6791,12.6541,12.6624,85971.0
2021-08-13 11:20:00,15.25,15.25,15.2,15.21,59834.0,12.6624,12.6624,12.6209,12.6292,59834.0
2021-08-13 11:25:00,15.21,15.23,15.19,15.19,99401.0,12.6292,12.6458,12.6126,12.6126,99401.0
2021-08-13 11:30:00,15.19,15.21,15.19,15.2,57996.0,12.6126,12.6292,12.6126,12.6209,57996.0
2021-08-13 11:35:00,15.2,15.21,15.18,15.2,51963.0,12.6209,12.6292,12.6043,12.6209,51963.0
2021-08-13 11:40:00,15.2,15.21,15.18,15.21,100033.0,12.6209,12.6292,12.6043,12.6292,100033.0
2021-08-13 11:45:00,15.21,15.23,15.2,15.23,30557.0,12.6292,12.6458,12.6209,12.6458,30557.0
2021-08-13 11:50:00,15.23,15.23,15.21,15.21,77580.0,12.6458,12.6458,12.6292,12.6292,77580.0
2021-08-13 11:55:00,15.21,15.23,15.2,15.21,67075.0,12.6292,12.6458,12.6209,12.6292,67075.0
2021-08-13 12:00:00,15.22,15.24,15.22,15.24,25657.0,12.6375,12.6541,12.6375,12.6541,25657.0
2021-08-13 12:05:00,15.24,15.24,15.22,15.23,59186.0,12.6541,12.6541,12.6375,12.6458,59186.0
2021-08-13 12:10:00,15.23,15.23,15.21,15.21,63023.0,12.6458,12.6458,12.6292,12.6292,63023.0
2021-08-13 12:15:00,15.21,15.22,15.21,15.21,35962.0,12.6292,12.6375,12.6292,12.6292,35962.0
2021-08-13 12:20:00,15.21,15.22,15.18,15.2,100752.0,12.6292,12.6375,12.6043,12.6209,100752.0
2021-08-13 12:25:00,15.2,15.2,15.18,15.2,49430.0,12.6209,12.6209,12.6043,12.6209,49430.0
2021-08-13 12:30:00,15.2,15.21,15.19,15.2,44514.0,12.6209,12.6292,12.6126,12.6209,44514.0
2021-08-13 12:35:00,15.2,15.22,15.19,15.21,91474.0,12.6209,12.6375,12.6126,12.6292,91474.0
2021-08-13 12:40:00,15.21,15.23,15.21,15.22,48372.0,12.6292,12.6458,12.6292,12.6375,48372.0
2021-08-13 12:45:00,15.22,15.24,15.21,15.23,79561.0,12.6375,12.6541,12.6292,12.6458,79561.0
2021-08-13 12:50:00,15.23,15.23,15.21,15.23,64745.0,12.6458,12.6458,12.6292,12.6458,64745.0
2021-08-13 12:55:00,15.23,15.23,15.2,15.21,65281.0,12.6458,12.6458,12.6209,12.6292,65281.0
2021-08-13 13:00:00,15.21,15.21,15.18,15.19,60418.0,12.6292,12.6292,12.6043,12.6126,60418.0
2021-08-13 13:05:00,15.18,15.18,15.16,15.17,61661.0,12.6043,12.6043,12.5877,12.596,61661.0
2021-08-13 13:10:00,15.17,15.19,15.16,15.19,59837.0,12.596,12.6126,12.5877,12.6126,59837.0
2021-08-13 13:15:00,15.19,15.2,15.18,15.19,66079.0,12.6126,12.6209,12.6043,12.6126,66079.0
2021-08-13 13:20:00,15.2,15.2,15.18,15.19,47559.0,12.6209,12.6209,12.6043,12.6126,47559.0
2021-08-13 13:25:00,15.19,15.2,15.18,15.2,43191.0,12.6126,12.6209,12.6043,12.6209,43191.0
2021-08-13 13:30:00,15.19,15.21,15.19,15.21,49076.0,12.6126,12.6292,12.6126,12.6292,49076.0
2021-08-13 13:35:00,15.21,15.21,15.2,15.21,43414.0,12.6292,12.6292,12.6209,12.6292,43414.0
2021-08-13 13:40:00,15.21,15.22,15.2,15.21,44035.0,12.6292,12.6375,12.6209,12.6292,44035.0
2021-08-13 13:45:00,15.21,15.23,15.21,15.23,59182.0,12.6292,12.6458,12.6292,12.6458,59182.0
2021-08-13 13:50:00,15.23,15.23,15.21,15.21,92582.0,12.6458,12.6458,12.6292,12.6292,92582.0
2021-08-13 13:55:00,15.21,15.22,15.19,15.19,80961.0,12.6292,12.6375,12.6126,12.6126,80961.0
2021-08-13 14:00:00,15.2,15.2,15.18,15.19,79687.0,12.6209,12.6209,12.6043,12.6126,79687.0
2021-08-13 14:05:00,15.19,15.2,15.18,15.2,62379.0,12.6126,12.6209,12.6043,12.6209,62379.0
2021-08-13 14:10:00,15.19,15.2,15.19,15.2,21120.0,12.6126,12.6209,12.6126,12.6209,21120.0
2021-08-13 14:15:00,15.2,15.2,15.18,15.19,59138.0,12.6209,12.6209,12.6043,12.6126,59138.0
2021-08-13 14:20:00,15.18,15.19,15.16,15.17,79807.0,12.6043,12.6126,12.5877,12.596,79807.0
2021-08-13 14:25:00,15.17,15.17,15.14,15.16,114793.0,12.596,12.596,12.5711,12.5877,114793.0
2021-08-13 14:30:00,15.15,15.16,15.14,15.15,116361.0,12.5794,12.5877,12.5711,12.5794,116361.0
2021-08-13 14:35:00,15.15,15.16,15.14,15.15,40286.0,12.5794,12.5877,12.5711,12.5794,40286.0
2021-08-13 14:40:00,15.16,15.16,15.11,15.12,89890.0,12.5877,12.5877,12.5462,12.5545,89890.0
2021-08-13 14:45:00,15.13,15.13,15.12,15.13,36825.0,12.5628,12.5628,12.5545,12.5628,36825.0
2021-08-13 14:50:00,15.13,15.14,15.12,15.14,53973.0,12.5628,12.5711,12.5545,12.5711,53973.0
2021-08-13 14:55:00,15.14,15.15,15.13,15.15,46002.0,12.5711,12.5794,12.5628,12.5794,46002.0
2021-08-13 15:00:00,15.15,15.16,15.14,15.15,61697.0,12.5794,12.5877,12.5711,12.5794,61697.0
2021-08-13 15:05:00,15.16,15.16,15.14,15.16,111494.0,12.5877,12.5877,12.5711,12.5877,111494.0
2021-08-13 15:10:00,15.15,15.16,15.15,15.16,21993.0,12.5794,12.5877,12.5794,12.5877,21993.0
2021-08-13 15:15:00,15.16,15.18,15.15,15.18,129285.0,12.5877,12.6043,12.5794,12.6043,129285.0
2021-08-13 15:20:00,15.18,15.18,15.17,15.18,160088.0,12.6043,12.6043,12.596,12.6043,160088.0
2021-08-13 15:25:00,15.18,15.18,15.13,15.14,169415.0,12.6043,12.6043,12.5628,12.5711,169415.0
2021-08-13 15:30:00,15.14,15.14,15.13,15.13,49258.0,12.5711,12.5711,12.5628,12.5628,49258.0
2021-08-13 15:35:00,15.14,15.16,15.13,15.16,184065.0,12.5711,12.5877,12.5628,12.5877,184065.0
2021-08-13 15:40:00,15.15,15.17,15.15,15.17,152060.0,12.5794,12.596,12.5794,12.596,152060.0
2021-08-13 15:45:00,15.17,15.17,15.16,15.17,181651.0,12.596,12.596,12.5877,12.596,181651.0
2021-08-13 15:50:00,15.17,15.17,15.13,15.13,295810.0,12.596,12.596,12.5628,12.5628,295810.0
2021-08-13 15:55:00,15.14,15.16,15.12,15.16,550129.0,12.5711,12.5877,12.5545,12.5877,550129.0
2021-08-16 09:30:00,14.91,15.04,14.89,14.91,240401.0,12.3801,12.4881,12.3635,12.3801,240401.0
2021-08-16 09:35:00,14.9,14.91,14.86,14.9,204420.0,12.3718,12.3801,12.3386,12.3718,204420.0
2021-08-16 09:40:00,14.91,14.94,14.86,14.92,162728.0,12.3801,12.405,12.3386,12.3884,162728.0
2021-08-16 09:45:00,14.92,14.93,14.86,14.91,107755.0,12.3884,12.3967,12.3386,12.3801,107755.0
2021-08-16 09:50:00,14.92,14.96,14.88,14.95,195859.0,12.3884,12.4217,12.3552,12.4133,195859.0
2021-08-16 09:55:00,14.94,14.94,14.85,14.88,161127.0,12.405,12.405,12.3303,12.3552,161127.0
2021-08-16 10:00:00,14.87,14.93,14.84,14.91,288218.0,12.3469,12.3967,12.322,12.3801,288218.0
2021-08-16 10:05:00,14.9,15.01,14.9,15.0,178489.0,12.3718,12.4632,12.3718,12.4549,178489.0
2021-08-16 10:10:00,15.01,15.08,15.0,15.07,142947.0,12.4632,12.5213,12.4549,12.513,142947.0
2021-08-16 10:15:00,15.06,15.09,15.03,15.03,173505.0,12.5047,12.5296,12.4798,12.4798,173505.0
2021-08-16 10:20:00,15.03,15.06,14.98,15.0,98655.0,12.4798,12.5047,12.4383,12.4549,98655.0
2021-08-16 10:25:00,15.0,15.01,14.95,14.98,143155.0,12.4549,12.4632,12.4133,12.4383,143155.0
2021-08-16 10:30:00,14.98,15.04,14.93,14.95,127199.0,12.4383,12.4881,12.3967,12.4133,127199.0
2021-08-16 10:35:00,14.94,15.02,14.94,15.02,66192.0,12.405,12.4715,12.405,12.4715,66192.0
2021-08-16 10:40:00,15.01,15.05,15.0,15.0,122969.0,12.4632,12.4964,12.4549,12.4549,122969.0
2021-08-16 10:45:00,15.01,15.02,14.98,14.98,47015.0,12.4632,12.4715,12.4383,12.4383,47015.0
2021-08-16 10:50:00,14.98,15.01,14.98,15.01,77334.0,12.4383,12.4632,12.4383,12.4632,77334.0
2021-08-16 10:55:00,15.01,15.01,14.97,14.97,177667.0,12.4632,12.4632,12.43,12.43,177667.0
2021-08-16 11:00:00,14.97,14.99,14.93,14.94,69535.0,12.43,12.4466,12.3967,12.405,69535.0
2021-08-16 11:05:00,14.93,14.96,14.92,14.95,67338.0,12.3967,12.4217,12.3884,12.4133,67338.0
2021-08-16 11:10:00,14.95,14.97,14.94,14.95,43837.0,12.4133,12.43,12.405,12.4133,43837.0
2021-08-16 11:15:00,14.95,14.96,14.93,14.96,112113.0,12.4133,12.4217,12.3967,12.4217,112113.0
2021-08-16 11:20:00,14.96,15.0,14.96,15.0,83063.0,12.4217,12.4549,12.4217,12.4549,83063.0
2021-08-16 11:25:00,15.0,15.01,14.96,14.98,68563.0,12.4549,12.4632,12.4217,12.4383,68563.0
2021-08-16 11:30:00,14.99,15.04,14.98,15.03,87573.0,12.4466,12.4881,12.4383,12.4798,87573.0
2021-08-16 11:35:00,15.03,15.03,14.99,14.99,89775.0,12.4798,12.4798,12.4466,12.4466,89775.0
2021-08-16 11:40:00,14.99,15.01,14.98,15.01,107037.0,12.4466,12.4632,12.4383,12.4632,107037.0
2021-08-16 11:45:00,15.01,15.02,14.99,15.0,159150.0,12.4632,12.4715,12.4466,12.4549,159150.0
2021-08-16 11:50:00,15.0,15.03,14.99,15.01,114002.0,12.4549,12.4798,12.4466,12.4632,114002.0
2021-08-16 11:55:00,15.02,15.03,15.01,15.01,35580.0,12.4715,12.4798,12.4632,12.4632,35580.0
2021-08-16 12:00:00,15.01,15.02,14.99,15.0,146507.0,12.4632,12.4715,12.4466,12.4549,146507.0
2021-08-16 12:05:00,15.0,15.01,14.99,15.01,83920.0,12.4549,12.4632,12.4466,12.4632,83920.0
2021-08-16 12:10:00,15.01,15.01,14.99,15.0,85155.0,12.4632,12.4632,12.4466,12.4549,85155.0
2021-08-16 12:15:00,15.0,15.01,14.97,14.99,143109.0,12.4549,12.4632,12.43,12.4466,143109.0
2021-08-16 12:20:00,14.99,15.02,14.98,15.02,161761.0,12.4466,12.4715,12.4383,12.4715,161761.0
2021-08-16 12:25:00,15.02,15.02,14.98,14.98,96830.0,12.4715,12.4715,12.4383,12.4383,96830.0
2021-08-16 12:30:00,14.99,14.99,14.96,14.96,40003.0,12.4466,12.4466,12.4217,12.4217,40003.0
2021-08-16 12:35:00,14.96,14.98,14.95,14.98,50206.0,12.4217,12.4383,12.4133,12.4383,50206.0
2021-08-16 12:40:00,14.98,14.99,14.97,14.97,66694.0,12.4383,12.4466,12.43,12.43,66694.0
2021-08-16 12:45:00,14.97,14.98,14.96,14.97,51819.0,12.43,12.4383,12.4217,12.43,51819.0
2021-08-16 12:50:00,14.98,14.98,14.95,14.95,214610.0,12.4383,12.4383,12.4133,12.4133,214610.0
2021-08-16 12:55:00,14.95,14.96,14.94,14.95,55228.0,12.4133,12.4217,12.405,12.4133,55228.0
2021-08-16 13:00:00,14.96,14.96,14.93,14.96,98820.0,12.4217,12.4217,12.3967,12.4217,98820.0
2021-08-16 13:05:00,14.96,14.97,14.95,14.96,93964.0,12.4217,12.43,12.4133,12.4217,93964.0
2021-08-16 13:10:00,14.96,14.97,14.94,14.95,97422.0,12.4217,12.43,12.405,12.4133,97422.0
2021-08-16 13:15:00,14.94,14.95,14.93,14.94,111048.0,12.405,12.4133,12.3967,12.405,111048.0
2021-08-16 13:20:00,14.94,14.95,14.91,14.92,104040.0,12.405,12.4133,12.3801,12.3884,104040.0
2021-08-16 13:25:00,14.92,14.92,14.91,14.91,35607.0,12.3884,12.3884,12.3801,12.3801,35607.0
2021-08-16 13:30:00,14.91,14.91,14.87,14.91,199764.0,12.3801,12.3801,12.3469,12.3801,199764.0
2021-08-16 13:35:00,14.91,14.91,14.89,14.9,46415.0,12.3801,12.3801,12.3635,12.3718,46415.0
2021-08-16 13:40:00,14.9,14.91,14.89,14.9,77407.0,12.3718,12.3801,12.3635,12.3718,77407.0
2021-08-16 13:45:00,14.91,14.91,14.89,14.91,127203.0,12.3801,12.3801,12.3635,12.3801,127203.0
2021-08-16 13:50:00,14.91,14.91,14.89,14.9,53897.0,12.3801,12.3801,12.3635,12.3718,53897.0
2021-08-16 13:55:00,14.9,14.92,14.88,14.91,179186.0,12.3718,12.3884,12.3552,12.3801,179186.0
2021-08-16 14:00:00,14.91,14.93,14.9,14.92,258553.0,12.3801,12.3967,12.3718,12.3884,258553.0
2021-08-16 14:05:00,14.92,14.94,14.92,14.93,52502.0,12.3884,12.405,12.3884,12.3967,52502.0
2021-08-16 14:10:00,14.94,14.94,14.92,14.94,68888.0,12.405,12.405,12.3884,12.405,68888.0
2021-08-16 14:15:00,14.93,14.94,14.9,14.91,87493.0,12.3967,12.405,12.3718,12.3801,87493.0
2021-08-16 14:20:00,14.9,14.91,14.89,14.9,163223.0,12.3718,12.3801,12.3635,12.3718,163223.0
2021-08-16 14:25:00,14.9,14.9,14.88,14.89,70081.0,12.3718,12.3718,12.3552,12.3635,70081.0
2021-08-16 14:30:00,14.89,14.9,14.89,14.89,48660.0,12.3635,12.3718,12.3635,12.3635,48660.0
2021-08-16 14:35:00,14.89,14.9,14.88,14.9,70867.0,12.3635,12.3718,12.3552,12.3718,70867.0
2021-08-16 14:40:00,14.89,14.91,14.89,14.91,75121.0,12.3635,12.3801,12.3635,12.3801,75121.0
2021-08-16 14:45:00,14.91,14.93,14.9,14.93,88174.0,12.3801,12.3967,12.3718,12.3967,88174.0
2021-08-16 14:50:00,14.93,14.94,14.92,14.93,311816.0,12.3967,12.405,12.3884,12.3967,311816.0
2021-08-16 14:55:00,14.94,14.94,14.91,14.92,144881.0,12.405,12.405,12.3801,12.3884,144881.0
2021-08-16 15:00:00,14.91,14.92,14.9,14.92,118577.0,12.3801,12.3884,12.3718,12.3884,118577.0
2021-08-16 15:05:00,14.92,14.93,14.91,14.93,197853.0,12.3884,12.3967,12.3801,12.3967,197853.0
2021-08-16 15:10:00,14.93,14.94,14.92,14.94,175511.0,12.3967,12.405,12.3884,12.405,175511.0
2021-08-16 15:15:00,14.93,14.94,14.93,14.94,42428.0,12.3967,12.405,12.3967,12.405,42428.0
2021-08-16 15:20:00,14.93,14.95,14.92,14.93,232748.0,12.3967,12.4133,12.3884,12.3967,232748.0
2021-08-16 15:25:00,14.93,14.93,14.91,14.92,107896.0,12.3967,12.3967,12.3801,12.3884,107896.0
2021-08-16 15:30:00,14.92,14.93,14.9,14.93,218010.0,12.3884,12.3967,12.3718,12.3967,218010.0
2021-08-16 15:35:00,14.93,14.93,14.89,14.89,287509.0,12.3967,12.3967,12.3635,12.3635,287509.0
2021-08-16 15:40:00,14.89,14.91,14.89,14.9,199901.0,12.3635,12.3801,12.3635,12.3718,199901.0
2021-08-16 15:45:00,14.9,14.91,14.88,14.89,243378.0,12.3718,12.3801,12.3552,12.3635,243378.0
2021-08-16 15:50:00,14.89,14.91,14.89,14.91,282907.0,12.3635,12.3801,12.3635,12.3801,282907.0
2021-08-16 15:55:00,14.91,14.96,14.9,14.96,891821.0,12.3801,12.4217,12.3718,12.4217,891821.0
2021-08-17 09:30:00,14.8,14.87,14.73,14.82,285883.0,12.2888,12.3469,12.2307,12.3054,285883.0
2021-08-17 09:35:00,14.83,14.84,14.75,14.8,185284.0,12.3137,12.322,12.2473,12.2888,185284.0
2021-08-17 09:40:00,14.81,14.83,14.77,14.81,108300.0,12.2971,12.3137,12.2639,12.2971,108300.0
2021-08-17 09:45:00,14.82,14.83,14.74,14.77,232651.0,12.3054,12.3137,12.239,12.2639,232651.0
2021-08-17 09:50:00,14.77,14.82,14.76,14.81,153599.0,12.2639,12.3054,12.2556,12.2971,153599.0
2021-08-17 09:55:00,14.8,14.81,14.77,14.79,131260.0,12.2888,12.2971,12.2639,12.2805,131260.0
2021-08-17 10:00:00,14.8,14.82,14.76,14.77,125002.0,12.2888,12.3054,12.2556,12.2639,125002.0
2021-08-17 10:05:00,14.77,14.83,14.77,14.83,72884.0,12.2639,12.3137,12.2639,12.3137,72884.0
2021-08-17 10:10:00,14.83,14.95,14.83,14.95,132142.0,12.3137,12.4133,12.3137,12.4133,132142.0
2021-08-17 10:15:00,14.94,14.96,14.92,14.94,120488.0,12.405,12.4217,12.3884,12.405,120488.0
2021-08-17 10:20:00,14.94,14.95,14.89,14.91,114012.0,12.405,12.4133,12.3635,12.3801,114012.0
2021-08-17 10:25:00,14.91,14.93,14.89,14.91,95510.0,12.3801,12.3967,12.3635,12.3801,95510.0
2021-08-17 10:30:00,14.92,14.93,14.87,14.89,95352.0,12.3884,12.3967,12.3469,12.3635,95352.0
2021-08-17 10:35:00,14.88,14.91,14.85,14.85,62006.0,12.3552,12.3801,12.3303,12.3303,62006.0
2021-08-17 10:40:00,14.85,14.87,14.84,14.84,60291.0,12.3303,12.3469,12.322,12.322,60291.0
2021-08-17 10:45:00,14.84,14.84,14.81,14.83,102730.0,12.322,12.322,12.2971,12.3137,102730.0
2021-08-17 10:50:00,14.83,14.85,14.82,14.85,213979.0,12.3137,12.3303,12.3054,12.3303,213979.0
2021-08-17 10:55:00,14.85,14.85,14.8,14.8,363916.0,12.3303,12.3303,12.2888,12.2888,363916.0
2021-08-17 11:00:00,14.8,14.82,14.77,14.79,87263.0,12.2888,12.3054,12.2639,12.2805,87263.0
2021-08-17 11:05:00,14.79,14.8,14.77,14.78,88121.0,12.2805,12.2888,12.2639,12.2722,88121.0
2021-08-17 11:10:00,14.78,14.79,14.75,14.78,47970.0,12.2722,12.2805,12.2473,12.2722,47970.0
2021-08-17 11:15:00,14.78,14.81,14.76,14.81,108428.0,12.2722,12.2971,12.2556,12.2971,108428.0
2021-08-17 11:20:00,14.81,14.81,14.77,14.78,68907.0,12.2971,12.2971,12.2639,12.2722,68907.0
2021-08-17 11:25:00,14.77,14.79,14.76,14.78,57689.0,12.2639,12.2805,12.2556,12.2722,57689.0
2021-08-17 11:30:00,14.78,14.83,14.77,14.83,91292.0,12.2722,12.3137,12.2639,12.3137,91292.0
2021-08-17 11:35:00,14.82,14.83,14.78,14.79,68867.0,12.3054,12.3137,12.2722,12.2805,68867.0
2021-08-17 11:40:00,14.8,14.81,14.78,14.81,46238.0,12.2888,12.2971,12.2722,12.2971,46238.0
2021-08-17 11:45:00,14.81,14.82,14.79,14.81,53986.0,12.2971,12.3054,12.2805,12.2971,53986.0
2021-08-17 11:50:00,14.8,14.82,14.79,14.82,84993.0,12.2888,12.3054,12.2805,12.3054,84993.0
2021-08-17 11:55:00,14.81,14.83,14.8,14.83,59620.0,12.2971,12.3137,12.2888,12.3137,59620.0
2021-08-17 12:00:00,14.83,14.83,14.8,14.82,39680.0,12.3137,12.3137,12.2888,12.3054,39680.0
2021-08-17 12:05:00,14.82,14.83,14.8,14.8,63358.0,12.3054,12.3137,12.2888,12.2888,63358.0
2021-08-17 12:10:00,14.8,14.82,14.78,14.79,77762.0,12.2888,12.3054,12.2722,12.2805,77762.0
2021-08-17 12:15:00,14.79,14.8,14.75,14.77,83504.0,12.2805,12.2888,12.2473,12.2639,83504.0
2021-08-17 12:20:00,14.77,14.78,14.76,14.77,60221.0,12.2639,12.2722,12.2556,12.2639,60221.0
2021-08-17 12:25:00,14.78,14.78,14.74,14.75,139035.0,12.2722,12.2722,12.239,12.2473,139035.0
2021-08-17 12:30:00,14.75,14.75,14.69,14.69,126882.0,12.2473,12.2473,12.1975,12.1975,126882.0
2021-08-17 12:35:00,14.69,14.7,14.67,14.68,110911.0,12.1975,12.2058,12.1809,12.1892,110911.0
2021-08-17 12:40:00,14.67,14.69,14.66,14.68,44939.0,12.1809,12.1975,12.1726,12.1892,44939.0
2021-08-17 12:45:00,14.68,14.69,14.63,14.64,115501.0,12.1892,12.1975,12.1476,12.1559,115501.0
2021-08-17 12:50:00,14.63,14.63,14.59,14.6,84803.0,12.1476,12.1476,12.1144,12.1227,84803.0
2021-08-17 12:55:00,14.6,14.6,14.57,14.57,75242.0,12.1227,12.1227,12.0978,12.0978,75242.0
2021-08-17 13:00:00,14.57,14.61,14.56,14.59,149652.0,12.0978,12.131,12.0895,12.1144,149652.0
2021-08-17 13:05:00,14.6,14.63,14.58,14.63,175808.0,12.1227,12.1476,12.1061,12.1476,175808.0
2021-08-17 13:10:00,14.62,14.66,14.61,14.66,59899.0,12.1393,12.1726,12.131,12.1726,59899.0
2021-08-17 13:15:00,14.66,14.67,14.64,14.67,88476.0,12.1726,12.1809,12.1559,12.1809,88476.0
2021-08-17 13:20:00,14.66,14.68,14.62,14.64,72264.0,12.1726,12.1892,12.1393,12.1559,72264.0
2021-08-17 13:25:00,14.64,14.68,14.64,14.68,54105.0,12.1559,12.1892,12.1559,12.1892,54105.0
2021-08-17 13:30:00,14.68,14.68,14.64,14.66,78879.0,12.1892,12.1892,12.1559,12.1726,78879.0
2021-08-17 13:35:00,14.65,14.65,14.61,14.62,52750.0,12.1643,12.1643,12.131,12.1393,52750.0
2021-08-17 13:40:00,14.62,14.62,14.6,14.61,48595.0,12.1393,12.1393,12.1227,12.131,48595.0
2021-08-17 13:45:00,14.61,14.62,14.6,14.61,50679.0,12.131,12.1393,12.1227,12.131,50679.0
2021-08-17 13:50:00,14.62,14.64,14.6,14.63,96933.0,12.1393,12.1559,12.1227,12.1476,96933.0
2021-08-17 13:55:00,14.63,14.69,14.63,14.69,78220.0,12.1476,12.1975,12.1476,12.1975,78220.0
2021-08-17 14:00:00,14.69,14.71,14.68,14.7,126883.0,12.1975,12.2141,12.1892,12.2058,126883.0
2021-08-17 14:05:00,14.7,14.71,14.7,14.71,56456.0,12.2058,12.2141,12.2058,12.2141,56456.0
2021-08-17 14:10:00,14.71,14.72,14.69,14.69,142782.0,12.2141,12.2224,12.1975,12.1975,142782.0
2021-08-17 14:15:00,14.7,14.72,14.69,14.71,72985.0,12.2058,12.2224,12.1975,12.2141,72985.0
2021-08-17 14:20:00,14.71,14.71,14.69,14.7,292774.0,12.2141,12.2141,12.1975,12.2058,292774.0
2021-08-17 14:25:00,14.7,14.7,14.66,14.67,114560.0,12.2058,12.2058,12.1726,12.1809,114560.0
2021-08-17 14:30:00,14.67,14.68,14.66,14.66,133065.0,12.1809,12.1892,12.1726,12.1726,133065.0
2021-08-17 14:35:00,14.67,14.67,14.65,14.67,132649.0,12.1809,12.1809,12.1643,12.1809,132649.0
2021-08-17 14:40:00,14.67,14.69,14.65,14.69,96138.0,12.1809,12.1975,12.1643,12.1975,96138.0
2021-08-17 14:45:00,14.69,14.72,14.68,14.71,88626.0,12.1975,12.2224,12.1892,12.2141,88626.0
2021-08-17 14:50:00,14.71,14.74,14.7,14.7,105629.0,12.2141,12.239,12.2058,12.2058,105629.0
2021-08-17 14:55:00,14.71,14.74,14.7,14.74,101018.0,12.2141,12.239,12.2058,12.239,101018.0
2021-08-17 15:00:00,14.74,14.75,14.73,14.74,105923.0,12.239,12.2473,12.2307,12.239,105923.0
2021-08-17 15:05:00,14.74,14.77,14.73,14.77,103688.0,12.239,12.2639,12.2307,12.2639,103688.0
2021-08-17 15:10:00,14.76,14.79,14.76,14.79,206090.0,12.2556,12.2805,12.2556,12.2805,206090.0
2021-08-17 15:15:00,14.78,14.79,14.75,14.77,212819.0,12.2722,12.2805,12.2473,12.2639,212819.0
2021-08-17 15:20:00,14.77,14.77,14.73,14.74,122306.0,12.2639,12.2639,12.2307,12.239,122306.0
2021-08-17 15:25:00,14.74,14.76,14.73,14.76,154390.0,12.239,12.2556,12.2307,12.2556,154390.0
2021-08-17 15:30:00,14.76,14.77,14.73,14.74,148874.0,12.2556,12.2639,12.2307,12.239,148874.0
2021-08-17 15:35:00,14.74,14.77,14.73,14.77,145670.0,12.239,12.2639,12.2307,12.2639,145670.0
2021-08-17 15:40:00,14.77,14.77,14.74,14.75,242407.0,12.2639,12.2639,12.239,12.2473,242407.0
2021-08-17 15:45:00,14.76,14.77,14.74,14.76,217866.0,12.2556,12.2639,12.239,12.2556,217866.0
2021-08-17 15:50:00,14.76,14.81,14.75,14.79,567415.0,12.2556,12.2971,12.2473,12.2805,567415.0
2021-08-17 15:55:00,14.79,14.82,14.78,14.82,655027.0,12.2805,12.3054,12.2722,12.3054,655027.0
2021-08-18 09:30:00,14.77,14.79,14.68,14.74,407299.0,12.2639,12.2805,12.1892,12.239,407299.0
2021-08-18 09:35:00,14.73,14.8,14.71,14.71,245215.0,12.2307,12.2888,12.2141,12.2141,245215.0
2021-08-18 09:40:00,14.71,14.75,14.68,14.75,277674.0,12.2141,12.2473,12.1892,12.2473,277674.0
2021-08-18 09:45:00,14.74,14.75,14.65,14.67,214176.0,12.239,12.2473,12.1643,12.1809,214176.0
2021-08-18 09:50:00,14.66,14.73,14.64,14.73,131122.0,12.1726,12.2307,12.1559,12.2307,131122.0
2021-08-18 09:55:00,14.73,14.79,14.72,14.79,563936.0,12.2307,12.2805,12.2224,12.2805,563936.0
2021-08-18 10:00:00,14.79,14.82,14.77,14.81,265961.0,12.2805,12.3054,12.2639,12.2971,265961.0
2021-08-18 10:05:00,14.81,14.83,14.76,14.78,313543.0,12.2971,12.3137,12.2556,12.2722,313543.0
2021-08-18 10:10:00,14.78,14.81,14.77,14.79,220365.0,12.2722,12.2971,12.2639,12.2805,220365.0
2021-08-18 10:15:00,14.79,14.8,14.75,14.79,227257.0,12.2805,12.2888,12.2473,12.2805,227257.0
2021-08-18 10:20:00,14.79,14.81,14.78,14.81,127409.0,12.2805,12.2971,12.2722,12.2971,127409.0
2021-08-18 10:25:00,14.81,14.85,14.8,14.83,214605.0,12.2971,12.3303,12.2888,12.3137,214605.0
2021-08-18 10:30:00,14.83,14.84,14.8,14.84,147721.0,12.3137,12.322,12.2888,12.322,147721.0
2021-08-18 10:35:00,14.83,14.86,14.81,14.84,270989.0,12.3137,12.3386,12.2971,12.322,270989.0
2021-08-18 10:40:00,14.83,14.85,14.81,14.83,128850.0,12.3137,12.3303,12.2971,12.3137,128850.0
2021-08-18 10:45:00,14.84,14.86,14.83,14.84,121898.0,12.322,12.3386,12.3137,12.322,121898.0
2021-08-18 10:50:00,14.85,14.89,14.84,14.86,130515.0,12.3303,12.3635,12.322,12.3386,130515.0
2021-08-18 10:55:00,14.85,14.89,14.84,14.87,100829.0,12.3303,12.3635,12.322,12.3469,100829.0
2021-08-18 11:00:00,14.88,14.96,14.86,14.96,140205.0,12.3552,12.4217,12.3386,12.4217,140205.0
2021-08-18 11:05:00,14.96,14.98,14.95,14.96,114303.0,12.4217,12.4383,12.4133,12.4217,114303.0
2021-08-18 11:10:00,14.97,14.99,14.96,14.97,118238.0,12.43,12.4466,12.4217,12.43,118238.0
2021-08-18 11:15:00,14.96,14.98,14.94,14.95,72170.0,12.4217,12.4383,12.405,12.4133,72170.0
2021-08-18 11:20:00,14.95,14.97,14.93,14.96,102520.0,12.4133,12.43,12.3967,12.4217,102520.0
2021-08-18 11:25:00,14.96,14.98,14.94,14.97,100632.0,12.4217,12.4383,12.405,12.43,100632.0
2021-08-18 11:30:00,14.98,14.98,14.94,14.96,88889.0,12.4383,12.4383,12.405,12.4217,88889.0
2021-08-18 11:35:00,14.95,14.99,14.95,14.97,74018.0,12.4133,12.4466,12.4133,12.43,74018.0
2021-08-18 11:40:00,14.97,14.98,14.94,14.96,62058.0,12.43,12.4383,12.405,12.4217,62058.0
2021-08-18 11:45:00,14.95,14.96,14.91,14.92,60677.0,12.4133,12.4217,12.3801,12.3884,60677.0
2021-08-18 11:50:00,14.92,14.96,14.91,14.95,72507.0,12.3884,12.4217,12.3801,12.4133,72507.0
2021-08-18 11:55:00,14.95,14.98,14.93,14.96,78180.0,12.4133,12.4383,12.3967,12.4217,78180.0
2021-08-18 12:00:00,14.96,15.01,14.95,15.0,270557.0,12.4217,12.4632,12.4133,12.4549,270557.0
2021-08-18 12:05:00,15.01,15.01,14.99,15.0,35214.0,12.4632,12.4632,12.4466,12.4549,35214.0
2021-08-18 12:10:00,14.99,15.0,14.97,14.99,57458.0,12.4466,12.4549,12.43,12.4466,57458.0
2021-08-18 12:15:00,14.99,14.99,14.93,14.94,51480.0,12.4466,12.4466,12.3967,12.405,51480.0
2021-08-18 12:20:00,14.95,14.95,14.9,14.91,49107.0,12.4133,12.4133,12.3718,12.3801,49107.0
2021-08-18 12:25:00,14.91,14.93,14.9,14.91,60953.0,12.3801,12.3967,12.3718,12.3801,60953.0
2021-08-18 12:30:00,14.92,14.93,14.9,14.91,87222.0,12.3884,12.3967,12.3718,12.3801,87222.0
2021-08-18 12:35:00,14.92,14.93,14.91,14.92,47313.0,12.3884,12.3967,12.3801,12.3884,47313.0
2021-08-18 12:40:00,14.92,14.94,14.9,14.93,83985.0,12.3884,12.405,12.3718,12.3967,83985.0
2021-08-18 12:45:00,14.93,14.96,14.92,14.95,60168.0,12.3967,12.4217,12.3884,12.4133,60168.0
2021-08-18 12:50:00,14.96,14.96,14.92,14.94,96465.0,12.4217,12.4217,12.3884,12.405,96465.0
2021-08-18 12:55:00,14.93,14.94,14.92,14.92,46672.0,12.3967,12.405,12.3884,12.3884,46672.0
2021-08-18 13:00:00,14.93,14.93,14.9,14.91,108353.0,12.3967,12.3967,12.3718,12.3801,108353.0
2021-08-18 13:05:00,14.91,14.94,14.9,14.94,62387.0,12.3801,12.405,12.3718,12.405,62387.0
2021-08-18 13:10:00,14.94,14.95,14.93,14.94,34972.0,12.405,12.4133,12.3967,12.405,34972.0
2021-08-18 13:15:00,14.93,14.94,14.92,14.94,66178.0,12.3967,12.405,12.3884,12.405,66178.0
2021-08-18 13:20:00,14.94,14.96,14.93,14.95,50947.0,12.405,12.4217,12.3967,12.4133,50947.0
2021-08-18 13:25:00,14.95,14.96,14.94,14.96,313321.0,12.4133,12.4217,12.405,12.4217,313321.0
2021-08-18 13:30:00,14.96,14.97,14.94,14.96,224947.0,12.4217,12.43,12.405,12.4217,224947.0
2021-08-18 13:35:00,14.95,14.97,14.95,14.96,26887.0,12.4133,12.43,12.4133,12.4217,26887.0
2021-08-18 13:40:00,14.96,14.98,14.96,14.97,62461.0,12.4217,12.4383,12.4217,12.43,62461.0
2021-08-18 13:45:00,14.98,14.98,14.95,14.96,54366.0,12.4383,12.4383,12.4133,12.4217,54366.0
2021-08-18 13:50:00,14.96,14.97,14.94,14.97,86314.0,12.4217,12.43,12.405,12.43,86314.0
2021-08-18 13:55:00,14.97,14.98,14.95,14.96,45061.0,12.43,12.4383,12.4133,12.4217,45061.0
2021-08-18 14:00:00,14.96,14.96,14.93,14.95,82708.0,12.4217,12.4217,12.3967,12.4133,82708.0
2021-08-18 14:05:00,14.96,14.96,14.91,14.94,126305.0,12.4217,12.4217,12.3801,12.405,126305.0
2021-08-18 14:10:00,14.94,14.95,14.86,14.88,194528.0,12.405,12.4133,12.3386,12.3552,194528.0
2021-08-18 14:15:00,14.88,14.9,14.84,14.86,120732.0,12.3552,12.3718,12.322,12.3386,120732.0
2021-08-18 14:20:00,14.86,14.88,14.84,14.88,117821.0,12.3386,12.3552,12.322,12.3552,117821.0
2021-08-18 14:25:00,14.88,14.93,14.87,14.93,243990.0,12.3552,12.3967,12.3469,12.3967,243990.0
2021-08-18 14:30:00,14.93,14.95,14.92,14.95,93804.0,12.3967,12.4133,12.3884,12.4133,93804.0
2021-08-18 14:35:00,14.95,14.96,14.94,14.94,68323.0,12.4133,12.4217,12.405,12.405,68323.0
2021-08-18 14:40:00,14.95,14.95,14.92,14.93,58254.0,12.4133,12.4133,12.3884,12.3967,58254.0
2021-08-18 14:45:00,14.93,14.93,14.89,14.91,118153.0,12.3967,12.3967,12.3635,12.3801,118153.0
2021-08-18 14:50:00,14.91,14.91,14.89,14.91,85678.0,12.3801,12.3801,12.3635,12.3801,85678.0
2021-08-18 14:55:00,14.9,14.92,14.89,14.91,93845.0,12.3718,12.3884,12.3635,12.3801,93845.0
2021-08-18 15:00:00,14.9,14.91,14.88,14.89,114039.0,12.3718,12.3801,12.3552,12.3635,114039.0
2021-08-18 15:05:00,14.89,14.91,14.88,14.89,79062.0,12.3635,12.3801,12.3552,12.3635,79062.0
2021-08-18 15:10:00,14.89,14.91,14.88,14.89,63131.0,12.3635,12.3801,12.3552,12.3635,63131.0
2021-08-18 15:15:00,14.89,14.9,14.87,14.9,117542.0,12.3635,12.3718,12.3469,12.3718,117542.0
2021-08-18 15:20:00,14.9,14.9,14.85,14.85,76419.0,12.3718,12.3718,12.3303,12.3303,76419.0
2021-08-18 15:25:00,14.86,14.86,14.83,14.84,169377.0,12.3386,12.3386,12.3137,12.322,169377.0
2021-08-18 15:30:00,14.84,14.84,14.81,14.82,159141.0,12.322,12.322,12.2971,12.3054,159141.0
2021-08-18 15:35:00,14.82,14.83,14.8,14.82,249390.0,12.3054,12.3137,12.2888,12.3054,249390.0
2021-08-18 15:40:00,14.83,14.84,14.82,14.83,226596.0,12.3137,12.322,12.3054,12.3137,226596.0
2021-08-18 15:45:00,14.83,14.84,14.76,14.76,397859.0,12.3137,12.322,12.2556,12.2556,397859.0
2021-08-18 15:50:00,14.76,14.76,14.73,14.75,463256.0,12.2556,12.2556,12.2307,12.2473,463256.0
2021-08-18 15:55:00,14.75,14.76,14.68,14.7,756585.0,12.2473,12.2556,12.1892,12.2058,756585.0
2021-08-19 09:30:00,14.58,14.68,14.54,14.66,360264.0,12.1061,12.1892,12.0729,12.1726,360264.0
2021-08-19 09:35:00,14.65,14.67,14.56,14.61,269806.0,12.1643,12.1809,12.0895,12.131,269806.0
2021-08-19 09:40:00,14.61,14.63,14.56,14.6,113401.0,12.131,12.1476,12.0895,12.1227,113401.0
2021-08-19 09:45:00,14.6,14.68,14.6,14.61,129125.0,12.1227,12.1892,12.1227,12.131,129125.0
2021-08-19 09:50:00,14.61,14.68,14.6,14.67,76277.0,12.131,12.1892,12.1227,12.1809,76277.0
2021-08-19 09:55:00,14.67,14.7,14.65,14.66,83789.0,12.1809,12.2058,12.1643,12.1726,83789.0
2021-08-19 10:00:00,14.65,14.67,14.6,14.66,174445.0,12.1643,12.1809,12.1227,12.1726,174445.0
2021-08-19 10:05:00,14.66,14.7,14.64,14.69,72690.0,12.1726,12.2058,12.1559,12.1975,72690.0
2021-08-19 10:10:00,14.69,14.69,14.63,14.65,149634.0,12.1975,12.1975,12.1476,12.1643,149634.0
2021-08-19 10:15:00,14.65,14.7,14.63,14.69,77262.0,12.1643,12.2058,12.1476,12.1975,77262.0
2021-08-19 10:20:00,14.69,14.7,14.63,14.64,85188.0,12.1975,12.2058,12.1476,12.1559,85188.0
2021-08-19 10:25:00,14.63,14.65,14.61,14.61,73628.0,12.1476,12.1643,12.131,12.131,73628.0
2021-08-19 10:30:00,14.62,14.62,14.58,14.59,95765.0,12.1393,12.1393,12.1061,12.1144,95765.0
2021-08-19 10:35:00,14.59,14.6,14.56,14.57,57326.0,12.1144,12.1227,12.0895,12.0978,57326.0
2021-08-19 10:40:00,14.57,14.57,14.54,14.56,83586.0,12.0978,12.0978,12.0729,12.0895,83586.0
2021-08-19 10:45:00,14.56,14.56,14.52,14.53,75211.0,12.0895,12.0895,12.0563,12.0646,75211.0
2021-08-19 10:50:00,14.53,14.54,14.51,14.53,80988.0,12.0646,12.0729,12.048,12.0646,80988.0
2021-08-19 10:55:00,14.53,14.61,14.51,14.61,140050.0,12.0646,12.131,12.048,12.131,140050.0
2021-08-19 11:00:00,14.61,14.62,14.56,14.57,84563.0,12.131,12.1393,12.0895,12.0978,84563.0
2021-08-19 11:05:00,14.57,14.58,14.53,14.54,57228.0,12.0978,12.1061,12.0646,12.0729,57228.0
2021-08-19 11:10:00,14.54,14.54,14.5,14.52,79935.0,12.0729,12.0729,12.0397,12.0563,79935.0
2021-08-19 11:15:00,14.52,14.53,14.49,14.52,233665.0,12.0563,12.0646,12.0314,12.0563,233665.0
2021-08-19 11:20:00,14.53,14.54,14.5,14.5,92171.0,12.0646,12.0729,12.0397,12.0397,92171.0
2021-08-19 11:25:00,14.51,14.51,14.44,14.47,157602.0,12.048,12.048,11.9899,12.0148,157602.0
2021-08-19 11:30:00,14.48,14.51,14.45,14.49,113101.0,12.0231,12.048,11.9982,12.0314,113101.0
2021-08-19 11:35:00,14.49,14.5,14.46,14.49,93694.0,12.0314,12.0397,12.0065,12.0314,93694.0
2021-08-19 11:40:00,14.49,14.55,14.48,14.55,80694.0,12.0314,12.0812,12.0231,12.0812,80694.0
2021-08-19 11:45:00,14.55,14.58,14.54,14.58,114951.0,12.0812,12.1061,12.0729,12.1061,114951.0
2021-08-19 11:50:00,14.58,14.6,14.56,14.57,240268.0,12.1061,12.1227,12.0895,12.0978,240268.0
2021-08-19 11:55:00,14.57,14.59,14.55,14.57,87890.0,12.0978,12.1144,12.0812,12.0978,87890.0
2021-08-19 12:00:00,14.57,14.6,14.56,14.58,81358.0,12.0978,12.1227,12.0895,12.1061,81358.0
2021-08-19 12:05:00,14.58,14.59,14.54,14.54,123653.0,12.1061,12.1144,12.0729,12.0729,123653.0
2021-08-19 12:10:00,14.55,14.63,14.54,14.61,147457.0,12.0812,12.1476,12.0729,12.131,147457.0
2021-08-19 12:15:00,14.61,14.62,14.59,14.61,134507.0,12.131,12.1393,12.1144,12.131,134507.0
2021-08-19 12:20:00,14.61,14.62,14.59,14.61,81858.0,12.131,12.1393,12.1144,12.131,81858.0
2021-08-19 12:25:00,14.61,14.65,14.6,14.64,78812.0,12.131,12.1643,12.1227,12.1559,78812.0
2021-08-19 12:30:00,14.64,14.64,14.61,14.62,87686.0,12.1559,12.1559,12.131,12.1393,87686.0
2021-08-19 12:35:00,14.62,14.63,14.59,14.62,172651.0,12.1393,12.1476,12.1144,12.1393,172651.0
2021-08-19 12:40:00,14.63,14.65,14.62,14.63,116064.0,12.1476,12.1643,12.1393,12.1476,116064.0
2021-08-19 12:45:00,14.63,14.65,14.62,14.63,155125.0,12.1476,12.1643,12.1393,12.1476,155125.0
2021-08-19 12:50:00,14.63,14.66,14.62,14.65,93284.0,12.1476,12.1726,12.1393,12.1643,93284.0
2021-08-19 12:55:00,14.65,14.68,14.65,14.68,41640.0,12.1643,12.1892,12.1643,12.1892,41640.0
2021-08-19 13:00:00,14.68,14.68,14.63,14.63,115487.0,12.1892,12.1892,12.1476,12.1476,115487.0
2021-08-19 13:05:00,14.64,14.64,14.6,14.62,152702.0,12.1559,12.1559,12.1227,12.1393,152702.0
2021-08-19 13:10:00,14.62,14.63,14.6,14.63,81542.0,12.1393,12.1476,12.1227,12.1476,81542.0
2021-08-19 13:15:00,14.62,14.63,14.6,14.62,69904.0,12.1393,12.1476,12.1227,12.1393,69904.0
2021-08-19 13:20:00,14.62,14.63,14.61,14.63,66139.0,12.1393,12.1476,12.131,12.1476,66139.0
2021-08-19 13:25:00,14.63,14.64,14.59,14.6,232768.0,12.1476,12.1559,12.1144,12.1227,232768.0
2021-08-19 13:30:00,14.6,14.61,14.55,14.57,397130.0,12.1227,12.131,12.0812,12.0978,397130.0
2021-08-19 13:35:00,14.58,14.59,14.55,14.58,197613.0,12.1061,12.1144,12.0812,12.1061,197613.0
2021-08-19 13:40:00,14.58,14.63,14.58,14.62,148944.0,12.1061,12.1476,12.1061,12.1393,148944.0
2021-08-19 13:45:00,14.62,14.62,14.6,14.62,75012.0,12.1393,12.1393,12.1227,12.1393,75012.0
2021-08-19 13:50:00,14.62,14.62,14.58,14.59,120470.0,12.1393,12.1393,12.1061,12.1144,120470.0
2021-08-19 13:55:00,14.59,14.59,14.56,14.56,109607.0,12.1144,12.1144,12.0895,12.0895,109607.0
2021-08-19 14:00:00,14.56,14.6,14.55,14.56,207530.0,12.0895,12.1227,12.0812,12.0895,207530.0
2021-08-19 14:05:00,14.56,14.58,14.55,14.58,286471.0,12.0895,12.1061,12.0812,12.1061,286471.0
2021-08-19 14:10:00,14.58,14.6,14.56,14.6,159081.0,12.1061,12.1227,12.0895,12.1227,159081.0
2021-08-19 14:15:00,14.6,14.6,14.57,14.59,114732.0,12.1227,12.1227,12.0978,12.1144,114732.0
2021-08-19 14:20:00,14.59,14.61,14.57,14.61,107093.0,12.1144,12.131,12.0978,12.131,107093.0
2021-08-19 14:25:00,14.6,14.62,14.56,14.57,138353.0,12.1227,12.1393,12.0895,12.0978,138353.0
2021-08-19 14:30:00,14.57,14.59,14.53,14.59,381560.0,12.0978,12.1144,12.0646,12.1144,381560.0
2021-08-19 14:35:00,14.59,14.62,14.57,14.58,177346.0,12.1144,12.1393,12.0978,12.1061,177346.0
2021-08-19 14:40:00,14.58,14.58,14.56,14.57,110488.0,12.1061,12.1061,12.0895,12.0978,110488.0
2021-08-19 14:45:00,14.57,14.58,14.55,14.57,202675.0,12.0978,12.1061,12.0812,12.0978,202675.0
2021-08-19 14:50:00,14.56,14.6,14.54,14.6,335762.0,12.0895,12.1227,12.0729,12.1227,335762.0
2021-08-19 14:55:00,14.6,14.61,14.59,14.59,75915.0,12.1227,12.131,12.1144,12.1144,75915.0
2021-08-19 15:00:00,14.6,14.64,14.59,14.64,95067.0,12.1227,12.1559,12.1144,12.1559,95067.0
2021-08-19 15:05:00,14.64,14.66,14.63,14.66,256194.0,12.1559,12.1726,12.1476,12.1726,256194.0
2021-08-19 15:10:00,14.66,14.67,14.65,14.66,123265.0,12.1726,12.1809,12.1643,12.1726,123265.0
2021-08-19 15:15:00,14.66,14.68,14.65,14.68,260100.0,12.1726,12.1892,12.1643,12.1892,260100.0
2021-08-19 15:20:00,14.68,14.69,14.67,14.69,280493.0,12.1892,12.1975,12.1809,12.1975,280493.0
2021-08-19 15:25:00,14.69,14.73,14.68,14.71,230342.0,12.1975,12.2307,12.1892,12.2141,230342.0
2021-08-19 15:30:00,14.71,14.72,14.69,14.7,442445.0,12.2141,12.2224,12.1975,12.2058,442445.0
2021-08-19 15:35:00,14.71,14.71,14.65,14.66,305094.0,12.2141,12.2141,12.1643,12.1726,305094.0
2021-08-19 15:40:00,14.66,14.66,14.61,14.63,371503.0,12.1726,12.1726,12.131,12.1476,371503.0
2021-08-19 15:45:00,14.63,14.63,14.6,14.62,234785.0,12.1476,12.1476,12.1227,12.1393,234785.0
2021-08-19 15:50:00,14.61,14.64,14.59,14.6,538738.0,12.131,12.1559,12.1144,12.1227,538738.0
2021-08-19 15:55:00,14.6,14.63,14.59,14.63,680642.0,12.1227,12.1476,12.1144,12.1476,680642.0
2021-08-20 09:30:00,14.59,14.67,14.53,14.66,436382.0,12.1144,12.1809,12.0646,12.1726,436382.0
2021-08-20 09:35:00,14.66,14.71,14.65,14.67,279996.0,12.1726,12.2141,12.1643,12.1809,279996.0
2021-08-20 09:40:00,14.68,14.71,14.62,14.7,159663.0,12.1892,12.2141,12.1393,12.2058,159663.0
2021-08-20 09:45:00,14.7,14.76,14.7,14.74,169980.0,12.2058,12.2556,12.2058,12.239,169980.0
2021-08-20 09:50:00,14.74,14.74,14.64,14.65,115932.0,12.239,12.239,12.1559,12.1643,115932.0
2021-08-20 09:55:00,14.64,14.71,14.63,14.67,190092.0,12.1559,12.2141,12.1476,12.1809,190092.0
2021-08-20 10:00:00,14.66,14.72,14.64,14.69,224542.0,12.1726,12.2224,12.1559,12.1975,224542.0
2021-08-20 10:05:00,14.7,14.72,14.67,14.7,125232.0,12.2058,12.2224,12.1809,12.2058,125232.0
2021-08-20 10:10:00,14.7,14.71,14.67,14.69,114501.0,12.2058,12.2141,12.1809,12.1975,114501.0
2021-08-20 10:15:00,14.68,14.72,14.65,14.7,210865.0,12.1892,12.2224,12.1643,12.2058,210865.0
2021-08-20 10:20:00,14.71,14.74,14.69,14.71,182247.0,12.2141,12.239,12.1975,12.2141,182247.0
2021-08-20 10:25:00,14.71,14.72,14.68,14.68,149426.0,12.2141,12.2224,12.1892,12.1892,149426.0
2021-08-20 10:30:00,14.69,14.73,14.68,14.71,175463.0,12.1975,12.2307,12.1892,12.2141,175463.0
2021-08-20 10:35:00,14.71,14.72,14.66,14.69,184848.0,12.2141,12.2224,12.1726,12.1975,184848.0
2021-08-20 10:40:00,14.69,14.69,14.62,14.64,280724.0,12.1975,12.1975,12.1393,12.1559,280724.0
2021-08-20 10:45:00,14.64,14.64,14.6,14.62,135343.0,12.1559,12.1559,12.1227,12.1393,135343.0
2021-08-20 10:50:00,14.62,14.63,14.6,14.62,139151.0,12.1393,12.1476,12.1227,12.1393,139151.0
2021-08-20 10:55:00,14.63,14.63,14.56,14.56,136168.0,12.1476,12.1476,12.0895,12.0895,136168.0
2021-08-20 11:00:00,14.57,14.59,14.55,14.57,71182.0,12.0978,12.1144,12.0812,12.0978,71182.0
2021-08-20 11:05:00,14.57,14.61,14.56,14.6,120925.0,12.0978,12.131,12.0895,12.1227,120925.0
2021-08-20 11:10:00,14.6,14.64,14.59,14.63,140960.0,12.1227,12.1559,12.1144,12.1476,140960.0
2021-08-20 11:15:00,14.63,14.66,14.62,14.66,154471.0,12.1476,12.1726,12.1393,12.1726,154471.0
2021-08-20 11:20:00,14.65,14.69,14.64,14.69,129453.0,12.1643,12.1975,12.1559,12.1975,129453.0
2021-08-20 11:25:00,14.69,14.7,14.65,14.66,119022.0,12.1975,12.2058,12.1643,12.1726,119022.0
2021-08-20 11:30:00,14.65,14.68,14.65,14.67,101211.0,12.1643,12.1892,12.1643,12.1809,101211.0
2021-08-20 11:35:00,14.66,14.7,14.66,14.7,70791.0,12.1726,12.2058,12.1726,12.2058,70791.0
2021-08-20 11:40:00,14.69,14.74,14.69,14.73,95097.0,12.1975,12.239,12.1975,12.2307,95097.0
2021-08-20 11:45:00,14.74,14.74,14.71,14.71,70598.0,12.239,12.239,12.2141,12.2141,70598.0
2021-08-20 11:50:00,14.71,14.72,14.69,14.7,71084.0,12.2141,12.2224,12.1975,12.2058,71084.0
2021-08-20 11:55:00,14.7,14.74,14.68,14.74,158430.0,12.2058,12.239,12.1892,12.239,158430.0
2021-08-20 12:00:00,14.74,14.78,14.73,14.77,153220.0,12.239,12.2722,12.2307,12.2639,153220.0
2021-08-20 12:05:00,14.77,14.78,14.74,14.75,78836.0,12.2639,12.2722,12.239,12.2473,78836.0
2021-08-20 12:10:00,14.75,14.76,14.72,14.73,92931.0,12.2473,12.2556,12.2224,12.2307,92931.0
2021-08-20 12:15:00,14.73,14.74,14.69,14.69,57753.0,12.2307,12.239,12.1975,12.1975,57753.0
2021-08-20 12:20:00,14.7,14.71,14.69,14.7,77708.0,12.2058,12.2141,12.1975,12.2058,77708.0
2021-08-20 12:25:00,14.71,14.73,14.7,14.73,94196.0,12.2141,12.2307,12.2058,12.2307,94196.0
2021-08-20 12:30:00,14.73,14.74,14.72,14.73,91000.0,12.2307,12.239,12.2224,12.2307,91000.0
2021-08-20 12:35:00,14.74,14.75,14.71,14.71,98918.0,12.239,12.2473,12.2141,12.2141,98918.0
2021-08-20 12:40:00,14.71,14.76,14.71,14.75,80264.0,12.2141,12.2556,12.2141,12.2473,80264.0
2021-08-20 12:45:00,14.75,14.77,14.73,14.76,82170.0,12.2473,12.2639,12.2307,12.2556,82170.0
2021-08-20 12:50:00,14.77,14.77,14.75,14.76,79351.0,12.2639,12.2639,12.2473,12.2556,79351.0
2021-08-20 12:55:00,14.76,14.76,14.72,14.72,59905.0,12.2556,12.2556,12.2224,12.2224,59905.0
2021-08-20 13:00:00,14.73,14.74,14.71,14.73,113751.0,12.2307,12.239,12.2141,12.2307,113751.0
2021-08-20 13:05:00,14.73,14.74,14.72,14.74,35109.0,12.2307,12.239,12.2224,12.239,35109.0
2021-08-20 13:10:00,14.74,14.75,14.72,14.75,43754.0,12.239,12.2473,12.2224,12.2473,43754.0
2021-08-20 13:15:00,14.75,14.78,14.74,14.77,151486.0,12.2473,12.2722,12.239,12.2639,151486.0
2021-08-20 13:20:00,14.77,14.79,14.77,14.78,192999.0,12.2639,12.2805,12.2639,12.2722,192999.0
2021-08-20 13:25:00,14.78,14.78,14.76,14.77,80948.0,12.2722,12.2722,12.2556,12.2639,80948.0
2021-08-20 13:30:00,14.77,14.77,14.75,14.76,94120.0,12.2639,12.2639,12.2473,12.2556,94120.0
2021-08-20 13:35:00,14.76,14.77,14.75,14.76,63574.0,12.2556,12.2639,12.2473,12.2556,63574.0
2021-08-20 13:40:00,14.76,14.78,14.75,14.76,51455.0,12.2556,12.2722,12.2473,12.2556,51455.0
2021-08-20 13:45:00,14.77,14.77,14.75,14.76,70930.0,12.2639,12.2639,12.2473,12.2556,70930.0
2021-08-20 13:50:00,14.76,14.78,14.75,14.76,88585.0,12.2556,12.2722,12.2473,12.2556,88585.0
2021-08-20 13:55:00,14.76,14.76,14.72,14.73,56939.0,12.2556,12.2556,12.2224,12.2307,56939.0
2021-08-20 14:00:00,14.72,14.76,14.71,14.75,82716.0,12.2224,12.2556,12.2141,12.2473,82716.0
2021-08-20 14:05:00,14.76,14.77,14.75,14.77,73375.0,12.2556,12.2639,12.2473,12.2639,73375.0
2021-08-20 14:10:00,14.77,14.77,14.75,14.77,79313.0,12.2639,12.2639,12.2473,12.2639,79313.0
2021-08-20 14:15:00,14.76,14.78,14.76,14.76,88268.0,12.2556,12.2722,12.2556,12.2556,88268.0
2021-08-20 14:20:00,14.76,14.77,14.72,14.72,66767.0,12.2556,12.2639,12.2224,12.2224,66767.0
2021-08-20 14:25:00,14.72,14.75,14.72,14.72,85348.0,12.2224,12.2473,12.2224,12.2224,85348.0
2021-08-20 14:30:00,14.73,14.74,14.72,14.73,70707.0,12.2307,12.239,12.2224,12.2307,70707.0
2021-08-20 14:35:00,14.73,14.74,14.72,14.74,78817.0,12.2307,12.239,12.2224,12.239,78817.0
2021-08-20 14:40:00,14.74,14.76,14.73,14.73,108022.0,12.239,12.2556,12.2307,12.2307,108022.0
2021-08-20 14:45:00,14.74,14.74,14.72,14.72,55983.0,12.239,12.239,12.2224,12.2224,55983.0
2021-08-20 14:50:00,14.73,14.73,14.72,14.73,41451.0,12.2307,12.2307,12.2224,12.2307,41451.0
2021-08-20 14:55:00,14.72,14.73,14.72,14.73,48986.0,12.2224,12.2307,12.2224,12.2307,48986.0
2021-08-20 15:00:00,14.73,14.76,14.72,14.75,130618.0,12.2307,12.2556,12.2224,12.2473,130618.0
2021-08-20 15:05:00,14.75,14.75,14.72,14.73,55512.0,12.2473,12.2473,12.2224,12.2307,55512.0
2021-08-20 15:10:00,14.72,14.74,14.72,14.74,82416.0,12.2224,12.239,12.2224,12.239,82416.0
2021-08-20 15:15:00,14.74,14.75,14.73,14.74,114470.0,12.239,12.2473,12.2307,12.239,114470.0
2021-08-20 15:20:00,14.74,14.76,14.73,14.76,73335.0,12.239,12.2556,12.2307,12.2556,73335.0
2021-08-20 15:25:00,14.76,14.77,14.75,14.77,156775.0,12.2556,12.2639,12.2473,12.2639,156775.0
2021-08-20 15:30:00,14.77,14.77,14.74,14.74,123816.0,12.2639,12.2639,12.239,12.239,123816.0
2021-08-20 15:35:00,14.75,14.76,14.73,14.75,231994.0,12.2473,12.2556,12.2307,12.2473,231994.0
2021-08-20 15:40:00,14.75,14.76,14.73,14.75,172351.0,12.2473,12.2556,12.2307,12.2473,172351.0
2021-08-20 15:45:00,14.76,14.77,14.75,14.75,187603.0,12.2556,12.2639,12.2473,12.2473,187603.0
2021-08-20 15:50:00,14.76,14.76,14.72,14.73,552263.0,12.2556,12.2556,12.2224,12.2307,552263.0
2021-08-20 15:55:00,14.74,14.76,14.73,14.75,656926.0,12.239,12.2556,12.2307,12.2473,656926.0
2021-08-23 09:30:00,14.95,15.0,14.86,14.97,314038.0,12.4133,12.4549,12.3386,12.43,314038.0
2021-08-23 09:35:00,14.98,14.98,14.92,14.94,233780.0,12.4383,12.4383,12.3884,12.405,233780.0
2021-08-23 09:40:00,14.94,15.02,14.94,15.02,190613.0,12.405,12.4715,12.405,12.4715,190613.0
2021-08-23 09:45:00,15.02,15.02,14.96,14.97,302146.0,12.4715,12.4715,12.4217,12.43,302146.0
2021-08-23 09:50:00,14.98,15.05,14.97,15.04,150541.0,12.4383,12.4964,12.43,12.4881,150541.0
2021-08-23 09:55:00,15.05,15.07,15.01,15.07,169921.0,12.4964,12.513,12.4632,12.513,169921.0
2021-08-23 10:00:00,15.07,15.07,14.98,14.98,85846.0,12.513,12.513,12.4383,12.4383,85846.0
2021-08-23 10:05:00,14.97,15.0,14.94,14.95,196332.0,12.43,12.4549,12.405,12.4133,196332.0
2021-08-23 10:10:00,14.95,15.0,14.94,15.0,287683.0,12.4133,12.4549,12.405,12.4549,287683.0
2021-08-23 10:15:00,15.0,15.04,14.99,15.01,68151.0,12.4549,12.4881,12.4466,12.4632,68151.0
2021-08-23 10:20:00,15.01,15.01,14.98,14.99,69814.0,12.4632,12.4632,12.4383,12.4466,69814.0
2021-08-23 10:25:00,14.98,14.99,14.92,14.92,83007.0,12.4383,12.4466,12.3884,12.3884,83007.0
2021-08-23 10:30:00,14.92,14.93,14.9,14.92,118242.0,12.3884,12.3967,12.3718,12.3884,118242.0
2021-08-23 10:35:00,14.92,14.96,14.91,14.95,100877.0,12.3884,12.4217,12.3801,12.4133,100877.0
2021-08-23 10:40:00,14.95,14.98,14.95,14.96,107519.0,12.4133,12.4383,12.4133,12.4217,107519.0
2021-08-23 10:45:00,14.96,14.98,14.94,14.98,76483.0,12.4217,12.4383,12.405,12.4383,76483.0
2021-08-23 10:50:00,14.98,15.0,14.97,14.98,54486.0,12.4383,12.4549,12.43,12.4383,54486.0
2021-08-23 10:55:00,14.98,14.98,14.95,14.96,68346.0,12.4383,12.4383,12.4133,12.4217,68346.0
2021-08-23 11:00:00,14.96,14.98,14.94,14.96,87869.0,12.4217,12.4383,12.405,12.4217,87869.0
2021-08-23 11:05:00,14.97,14.98,14.95,14.97,60701.0,12.43,12.4383,12.4133,12.43,60701.0
2021-08-23 11:10:00,14.96,14.99,14.96,14.97,68252.0,12.4217,12.4466,12.4217,12.43,68252.0
2021-08-23 11:15:00,14.96,14.97,14.95,14.96,42755.0,12.4217,12.43,12.4133,12.4217,42755.0
2021-08-23 11:20:00,14.96,15.0,14.96,15.0,44512.0,12.4217,12.4549,12.4217,12.4549,44512.0
2021-08-23 11:25:00,15.0,15.01,14.98,15.0,54001.0,12.4549,12.4632,12.4383,12.4549,54001.0
2021-08-23 11:30:00,15.0,15.0,14.96,14.97,53191.0,12.4549,12.4549,12.4217,12.43,53191.0
2021-08-23 11:35:00,14.96,14.98,14.95,14.96,81285.0,12.4217,12.4383,12.4133,12.4217,81285.0
2021-08-23 11:40:00,14.96,14.98,14.95,14.98,58681.0,12.4217,12.4383,12.4133,12.4383,58681.0
2021-08-23 11:45:00,14.98,14.98,14.96,14.98,38373.0,12.4383,12.4383,12.4217,12.4383,38373.0
2021-08-23 11:50:00,14.98,14.99,14.96,14.99,44242.0,12.4383,12.4466,12.4217,12.4466,44242.0
2021-08-23 11:55:00,14.99,15.0,14.98,15.0,26851.0,12.4466,12.4549,12.4383,12.4549,26851.0
2021-08-23 12:00:00,15.0,15.01,14.98,14.99,44974.0,12.4549,12.4632,12.4383,12.4466,44974.0
2021-08-23 12:05:00,14.99,15.01,14.99,15.0,23821.0,12.4466,12.4632,12.4466,12.4549,23821.0
2021-08-23 12:10:00,14.99,15.0,14.99,15.0,14367.0,12.4466,12.4549,12.4466,12.4549,14367.0
2021-08-23 12:15:00,15.01,15.02,15.0,15.02,29204.0,12.4632,12.4715,12.4549,12.4715,29204.0
2021-08-23 12:20:00,15.02,15.02,15.0,15.01,33763.0,12.4715,12.4715,12.4549,12.4632,33763.0
2021-08-23 12:25:00,15.0,15.01,14.98,14.99,79961.0,12.4549,12.4632,12.4383,12.4466,79961.0
2021-08-23 12:30:00,14.99,14.99,14.97,14.99,59913.0,12.4466,12.4466,12.43,12.4466,59913.0
2021-08-23 12:35:00,14.99,15.0,14.98,14.99,38473.0,12.4466,12.4549,12.4383,12.4466,38473.0
2021-08-23 12:40:00,15.0,15.01,14.98,15.0,98038.0,12.4549,12.4632,12.4383,12.4549,98038.0
2021-08-23 12:45:00,14.99,15.0,14.94,14.95,129762.0,12.4466,12.4549,12.405,12.4133,129762.0
2021-08-23 12:50:00,14.95,14.98,14.95,14.96,67799.0,12.4133,12.4383,12.4133,12.4217,67799.0
2021-08-23 12:55:00,14.96,14.98,14.95,14.97,55985.0,12.4217,12.4383,12.4133,12.43,55985.0
2021-08-23 13:00:00,14.98,14.98,14.95,14.96,93758.0,12.4383,12.4383,12.4133,12.4217,93758.0
2021-08-23 13:05:00,14.96,14.99,14.96,14.99,39098.0,12.4217,12.4466,12.4217,12.4466,39098.0
2021-08-23 13:10:00,14.99,15.0,14.98,15.0,53364.0,12.4466,12.4549,12.4383,12.4549,53364.0
2021-08-23 13:15:00,15.0,15.0,14.98,14.98,22038.0,12.4549,12.4549,12.4383,12.4383,22038.0
2021-08-23 13:20:00,14.98,15.0,14.98,15.0,202487.0,12.4383,12.4549,12.4383,12.4549,202487.0
2021-08-23 13:25:00,15.0,15.01,14.99,15.01,43567.0,12.4549,12.4632,12.4466,12.4632,43567.0
2021-08-23 13:30:00,15.01,15.03,15.0,15.03,43453.0,12.4632,12.4798,12.4549,12.4798,43453.0
2021-08-23 13:35:00,15.02,15.03,14.99,14.99,68233.0,12.4715,12.4798,12.4466,12.4466,68233.0
2021-08-23 13:40:00,14.99,15.0,14.98,14.99,116710.0,12.4466,12.4549,12.4383,12.4466,116710.0
2021-08-23 13:45:00,15.0,15.0,14.98,14.99,99796.0,12.4549,12.4549,12.4383,12.4466,99796.0
2021-08-23 13:50:00,14.99,15.0,14.98,14.99,35893.0,12.4466,12.4549,12.4383,12.4466,35893.0
2021-08-23 13:55:00,14.99,15.01,14.99,15.01,30145.0,12.4466,12.4632,12.4466,12.4632,30145.0
2021-08-23 14:00:00,15.01,15.01,14.99,15.0,55088.0,12.4632,12.4632,12.4466,12.4549,55088.0
2021-08-23 14:05:00,15.0,15.01,14.99,15.01,24964.0,12.4549,12.4632,12.4466,12.4632,24964.0
2021-08-23 14:10:00,15.01,15.02,15.0,15.0,73337.0,12.4632,12.4715,12.4549,12.4549,73337.0
2021-08-23 14:15:00,15.0,15.01,14.99,15.0,52463.0,12.4549,12.4632,12.4466,12.4549,52463.0
2021-08-23 14:20:00,15.0,15.01,15.0,15.01,24390.0,12.4549,12.4632,12.4549,12.4632,24390.0
2021-08-23 14:25:00,15.01,15.02,15.0,15.01,76643.0,12.4632,12.4715,12.4549,12.4632,76643.0
2021-08-23 14:30:00,15.01,15.02,15.0,15.02,26934.0,12.4632,12.4715,12.4549,12.4715,26934.0
2021-08-23 14:35:00,15.02,15.03,15.01,15.03,83949.0,12.4715,12.4798,12.4632,12.4798,83949.0
2021-08-23 14:40:00,15.03,15.04,15.02,15.03,45551.0,12.4798,12.4881,12.4715,12.4798,45551.0
2021-08-23 14:45:00,15.03,15.06,15.03,15.05,179873.0,12.4798,12.5047,12.4798,12.4964,179873.0
2021-08-23 14:50:00,15.05,15.05,15.04,15.04,50595.0,12.4964,12.4964,12.4881,12.4881,50595.0
2021-08-23 14:55:00,15.05,15.05,15.03,15.04,44943.0,12.4964,12.4964,12.4798,12.4881,44943.0
2021-08-23 15:00:00,15.04,15.04,15.02,15.03,101172.0,12.4881,12.4881,12.4715,12.4798,101172.0
2021-08-23 15:05:00,15.03,15.03,15.02,15.03,59433.0,12.4798,12.4798,12.4715,12.4798,59433.0
2021-08-23 15:10:00,15.03,15.05,15.02,15.04,141013.0,12.4798,12.4964,12.4715,12.4881,141013.0
2021-08-23 15:15:00,15.04,15.05,15.03,15.04,60865.0,12.4881,12.4964,12.4798,12.4881,60865.0
2021-08-23 15:20:00,15.04,15.06,15.03,15.06,89669.0,12.4881,12.5047,12.4798,12.5047,89669.0
2021-08-23 15:25:00,15.06,15.06,15.05,15.06,63595.0,12.5047,12.5047,12.4964,12.5047,63595.0
2021-08-23 15:30:00,15.06,15.08,15.06,15.08,184404.0,12.5047,12.5213,12.5047,12.5213,184404.0
2021-08-23 15:35:00,15.08,15.09,15.07,15.07,525923.0,12.5213,12.5296,12.513,12.513,525923.0
2021-08-23 15:40:00,15.07,15.08,15.05,15.06,168012.0,12.513,12.5213,12.4964,12.5047,168012.0
2021-08-23 15:45:00,15.06,15.07,15.05,15.07,189204.0,12.5047,12.513,12.4964,12.513,189204.0
2021-08-23 15:50:00,15.07,15.08,15.06,15.06,655253.0,12.513,12.5213,12.5047,12.5047,655253.0
2021-08-23 15:55:00,15.06,15.06,15.03,15.03,963119.0,12.5047,12.5047,12.4798,12.4798,963119.0
2021-08-24 09:30:00,15.02,15.23,15.0,15.22,540661.0,12.4715,12.6458,12.4549,12.6375,540661.0
2021-08-24 09:35:00,15.22,15.33,15.2,15.31,378386.0,12.6375,12.7289,12.6209,12.7123,378386.0
2021-08-24 09:40:00,15.33,15.35,15.29,15.29,324919.0,12.7289,12.7455,12.6957,12.6957,324919.0
2021-08-24 09:45:00,15.29,15.3,15.22,15.23,197130.0,12.6957,12.704,12.6375,12.6458,197130.0
2021-08-24 09:50:00,15.23,15.28,15.22,15.24,126953.0,12.6458,12.6874,12.6375,12.6541,126953.0
2021-08-24 09:55:00,15.24,15.29,15.23,15.28,107141.0,12.6541,12.6957,12.6458,12.6874,107141.0
2021-08-24 10:00:00,15.27,15.28,15.23,15.23,154377.0,12.6791,12.6874,12.6458,12.6458,154377.0
2021-08-24 10:05:00,15.23,15.23,15.16,15.18,155945.0,12.6458,12.6458,12.5877,12.6043,155945.0
2021-08-24 10:10:00,15.18,15.24,15.18,15.23,171239.0,12.6043,12.6541,12.6043,12.6458,171239.0
2021-08-24 10:15:00,15.23,15.24,15.19,15.21,79937.0,12.6458,12.6541,12.6126,12.6292,79937.0
2021-08-24 10:20:00,15.21,15.21,15.18,15.18,203763.0,12.6292,12.6292,12.6043,12.6043,203763.0
2021-08-24 10:25:00,15.18,15.22,15.17,15.21,210657.0,12.6043,12.6375,12.596,12.6292,210657.0
2021-08-24 10:30:00,15.21,15.23,15.19,15.21,292032.0,12.6292,12.6458,12.6126,12.6292,292032.0
2021-08-24 10:35:00,15.21,15.22,15.18,15.2,323826.0,12.6292,12.6375,12.6043,12.6209,323826.0
2021-08-24 10:40:00,15.2,15.22,15.18,15.19,271362.0,12.6209,12.6375,12.6043,12.6126,271362.0
2021-08-24 10:45:00,15.19,15.22,15.18,15.21,227255.0,12.6126,12.6375,12.6043,12.6292,227255.0
2021-08-24 10:50:00,15.22,15.24,15.21,15.24,134468.0,12.6375,12.6541,12.6292,12.6541,134468.0
2021-08-24 10:55:00,15.24,15.27,15.23,15.26,193356.0,12.6541,12.6791,12.6458,12.6707,193356.0
2021-08-24 11:00:00,15.26,15.29,15.25,15.29,197289.0,12.6707,12.6957,12.6624,12.6957,197289.0
2021-08-24 11:05:00,15.29,15.29,15.25,15.28,213323.0,12.6957,12.6957,12.6624,12.6874,213323.0
2021-08-24 11:10:00,15.28,15.29,15.26,15.28,171518.0,12.6874,12.6957,12.6707,12.6874,171518.0
2021-08-24 11:15:00,15.29,15.29,15.25,15.26,160208.0,12.6957,12.6957,12.6624,12.6707,160208.0
2021-08-24 11:20:00,15.26,15.28,15.25,15.27,233255.0,12.6707,12.6874,12.6624,12.6791,233255.0
2021-08-24 11:25:00,15.27,15.28,15.25,15.28,341442.0,12.6791,12.6874,12.6624,12.6874,341442.0
2021-08-24 11:30:00,15.27,15.28,15.25,15.26,274605.0,12.6791,12.6874,12.6624,12.6707,274605.0
2021-08-24 11:35:00,15.26,15.27,15.25,15.26,327568.0,12.6707,12.6791,12.6624,12.6707,327568.0
2021-08-24 11:40:00,15.26,15.27,15.25,15.27,178644.0,12.6707,12.6791,12.6624,12.6791,178644.0
2021-08-24 11:45:00,15.27,15.27,15.22,15.22,205791.0,12.6791,12.6791,12.6375,12.6375,205791.0
2021-08-24 11:50:00,15.22,15.24,15.22,15.23,208888.0,12.6375,12.6541,12.6375,12.6458,208888.0
2021-08-24 11:55:00,15.23,15.23,15.19,15.2,120496.0,12.6458,12.6458,12.6126,12.6209,120496.0
2021-08-24 12:00:00,15.2,15.2,15.18,15.19,58405.0,12.6209,12.6209,12.6043,12.6126,58405.0
2021-08-24 12:05:00,15.19,15.2,15.18,15.2,87713.0,12.6126,12.6209,12.6043,12.6209,87713.0
2021-08-24 12:10:00,15.2,15.2,15.17,15.18,86192.0,12.6209,12.6209,12.596,12.6043,86192.0
2021-08-24 12:15:00,15.18,15.2,15.17,15.2,190843.0,12.6043,12.6209,12.596,12.6209,190843.0
2021-08-24 12:20:00,15.2,15.2,15.17,15.18,57389.0,12.6209,12.6209,12.596,12.6043,57389.0
2021-08-24 12:25:00,15.17,15.22,15.17,15.21,161541.0,12.596,12.6375,12.596,12.6292,161541.0
2021-08-24 12:30:00,15.21,15.26,15.2,15.26,189426.0,12.6292,12.6707,12.6209,12.6707,189426.0
2021-08-24 12:35:00,15.26,15.27,15.24,15.25,139683.0,12.6707,12.6791,12.6541,12.6624,139683.0
2021-08-24 12:40:00,15.26,15.26,15.25,15.26,36086.0,12.6707,12.6707,12.6624,12.6707,36086.0
2021-08-24 12:45:00,15.26,15.28,15.24,15.27,190592.0,12.6707,12.6874,12.6541,12.6791,190592.0
2021-08-24 12:50:00,15.26,15.27,15.25,15.26,95977.0,12.6707,12.6791,12.6624,12.6707,95977.0
2021-08-24 12:55:00,15.26,15.28,15.25,15.28,87878.0,12.6707,12.6874,12.6624,12.6874,87878.0
2021-08-24 13:00:00,15.28,15.3,15.27,15.3,109786.0,12.6874,12.704,12.6791,12.704,109786.0
2021-08-24 13:05:00,15.3,15.3,15.29,15.29,70703.0,12.704,12.704,12.6957,12.6957,70703.0
2021-08-24 13:10:00,15.29,15.32,15.29,15.32,144744.0,12.6957,12.7206,12.6957,12.7206,144744.0
2021-08-24 13:15:00,15.32,15.33,15.31,15.32,250291.0,12.7206,12.7289,12.7123,12.7206,250291.0
2021-08-24 13:20:00,15.32,15.33,15.31,15.31,123843.0,12.7206,12.7289,12.7123,12.7123,123843.0
2021-08-24 13:25:00,15.31,15.31,15.28,15.29,125358.0,12.7123,12.7123,12.6874,12.6957,125358.0
2021-08-24 13:30:00,15.28,15.3,15.27,15.29,390626.0,12.6874,12.704,12.6791,12.6957,390626.0
2021-08-24 13:35:00,15.29,15.3,15.28,15.28,188118.0,12.6957,12.704,12.6874,12.6874,188118.0
2021-08-24 13:40:00,15.29,15.31,15.28,15.31,139433.0,12.6957,12.7123,12.6874,12.7123,139433.0
2021-08-24 13:45:00,15.31,15.31,15.28,15.29,211284.0,12.7123,12.7123,12.6874,12.6957,211284.0
2021-08-24 13:50:00,15.29,15.3,15.27,15.28,200841.0,12.6957,12.704,12.6791,12.6874,200841.0
2021-08-24 13:55:00,15.28,15.3,15.27,15.29,151602.0,12.6874,12.704,12.6791,12.6957,151602.0
2021-08-24 14:00:00,15.29,15.31,15.29,15.31,169236.0,12.6957,12.7123,12.6957,12.7123,169236.0
2021-08-24 14:05:00,15.3,15.31,15.29,15.29,114855.0,12.704,12.7123,12.6957,12.6957,114855.0
2021-08-24 14:10:00,15.29,15.31,15.29,15.29,105018.0,12.6957,12.7123,12.6957,12.6957,105018.0
2021-08-24 14:15:00,15.29,15.3,15.27,15.27,159403.0,12.6957,12.704,12.6791,12.6791,159403.0
2021-08-24 14:20:00,15.28,15.28,15.25,15.26,135160.0,12.6874,12.6874,12.6624,12.6707,135160.0
2021-08-24 14:25:00,15.27,15.28,15.26,15.27,149682.0,12.6791,12.6874,12.6707,12.6791,149682.0
2021-08-24 14:30:00,15.27,15.28,15.25,15.28,91877.0,12.6791,12.6874,12.6624,12.6874,91877.0
2021-08-24 14:35:00,15.28,15.29,15.27,15.28,125877.0,12.6874,12.6957,12.6791,12.6874,125877.0
2021-08-24 14:40:00,15.28,15.29,15.27,15.29,61426.0,12.6874,12.6957,12.6791,12.6957,61426.0
2021-08-24 14:45:00,15.29,15.31,15.28,15.31,291412.0,12.6957,12.7123,12.6874,12.7123,291412.0
2021-08-24 14:50:00,15.31,15.33,15.3,15.33,250481.0,12.7123,12.7289,12.704,12.7289,250481.0
2021-08-24 14:55:00,15.33,15.33,15.3,15.31,325856.0,12.7289,12.7289,12.704,12.7123,325856.0
2021-08-24 15:00:00,15.31,15.32,15.26,15.27,414798.0,12.7123,12.7206,12.6707,12.6791,414798.0
2021-08-24 15:05:00,15.27,15.28,15.26,15.27,327420.0,12.6791,12.6874,12.6707,12.6791,327420.0
2021-08-24 15:10:00,15.27,15.28,15.25,15.26,717243.0,12.6791,12.6874,12.6624,12.6707,717243.0
2021-08-24 15:15:00,15.26,15.28,15.26,15.28,227503.0,12.6707,12.6874,12.6707,12.6874,227503.0
2021-08-24 15:20:00,15.28,15.28,15.25,15.26,660628.0,12.6874,12.6874,12.6624,12.6707,660628.0
2021-08-24 15:25:00,15.26,15.28,15.25,15.26,494092.0,12.6707,12.6874,12.6624,12.6707,494092.0
2021-08-24 15:30:00,15.27,15.27,15.24,15.27,231872.0,12.6791,12.6791,12.6541,12.6791,231872.0
2021-08-24 15:35:00,15.27,15.27,15.25,15.26,130678.0,12.6791,12.6791,12.6624,12.6707,130678.0
2021-08-24 15:40:00,15.26,15.28,15.25,15.28,319759.0,12.6707,12.6874,12.6624,12.6874,319759.0
2021-08-24 15:45:00,15.28,15.29,15.26,15.28,390599.0,12.6874,12.6957,12.6707,12.6874,390599.0
2021-08-24 15:50:00,15.28,15.31,15.27,15.29,1100838.0,12.6874,12.7123,12.6791,12.6957,1100838.0
2021-08-24 15:55:00,15.29,15.31,15.28,15.31,721339.0,12.6957,12.7123,12.6874,12.7123,721339.0
2021-08-25 09:30:00,15.35,15.48,15.31,15.35,443129.0,12.7455,12.8534,12.7123,12.7455,443129.0
2021-08-25 09:35:00,15.35,15.38,15.31,15.38,272907.0,12.7455,12.7704,12.7123,12.7704,272907.0
2021-08-25 09:40:00,15.38,15.42,15.37,15.42,198244.0,12.7704,12.8036,12.7621,12.8036,198244.0
2021-08-25 09:45:00,15.41,15.45,15.4,15.44,212249.0,12.7953,12.8285,12.787,12.8202,212249.0
2021-08-25 09:50:00,15.44,15.53,15.44,15.53,490264.0,12.8202,12.8949,12.8202,12.8949,490264.0
2021-08-25 09:55:00,15.52,15.56,15.51,15.56,321654.0,12.8866,12.9198,12.8783,12.9198,321654.0
2021-08-25 10:00:00,15.56,15.59,15.52,15.54,571414.0,12.9198,12.9448,12.8866,12.9032,571414.0
2021-08-25 10:05:00,15.53,15.55,15.49,15.52,410581.0,12.8949,12.9115,12.8617,12.8866,410581.0
2021-08-25 10:10:00,15.52,15.54,15.49,15.53,199846.0,12.8866,12.9032,12.8617,12.8949,199846.0
2021-08-25 10:15:00,15.53,15.54,15.47,15.51,531520.0,12.8949,12.9032,12.8451,12.8783,531520.0
2021-08-25 10:20:00,15.51,15.53,15.48,15.53,363705.0,12.8783,12.8949,12.8534,12.8949,363705.0
2021-08-25 10:25:00,15.52,15.57,15.52,15.57,385558.0,12.8866,12.9281,12.8866,12.9281,385558.0
2021-08-25 10:30:00,15.57,15.59,15.52,15.53,423279.0,12.9281,12.9448,12.8866,12.8949,423279.0
2021-08-25 10:35:00,15.53,15.58,15.51,15.58,176518.0,12.8949,12.9365,12.8783,12.9365,176518.0
2021-08-25 10:40:00,15.58,15.62,15.57,15.6,205779.0,12.9365,12.9697,12.9281,12.9531,205779.0
2021-08-25 10:45:00,15.59,15.6,15.55,15.57,261823.0,12.9448,12.9531,12.9115,12.9281,261823.0
2021-08-25 10:50:00,15.57,15.57,15.53,15.56,232297.0,12.9281,12.9281,12.8949,12.9198,232297.0
2021-08-25 10:55:00,15.56,15.56,15.53,15.54,144956.0,12.9198,12.9198,12.8949,12.9032,144956.0
2021-08-25 11:00:00,15.55,15.56,15.5,15.53,308927.0,12.9115,12.9198,12.87,12.8949,308927.0
2021-08-25 11:05:00,15.53,15.54,15.51,15.53,239113.0,12.8949,12.9032,12.8783,12.8949,239113.0
2021-08-25 11:10:00,15.53,15.59,15.52,15.58,442741.0,12.8949,12.9448,12.8866,12.9365,442741.0
2021-08-25 11:15:00,15.57,15.58,15.51,15.54,564666.0,12.9281,12.9365,12.8783,12.9032,564666.0
2021-08-25 11:20:00,15.55,15.59,15.54,15.59,211781.0,12.9115,12.9448,12.9032,12.9448,211781.0
2021-08-25 11:25:00,15.59,15.61,15.58,15.61,148259.0,12.9448,12.9614,12.9365,12.9614,148259.0
2021-08-25 11:30:00,15.61,15.61,15.58,15.6,320964.0,12.9614,12.9614,12.9365,12.9531,320964.0
2021-08-25 11:35:00,15.6,15.64,15.59,15.64,376387.0,12.9531,12.9863,12.9448,12.9863,376387.0
2021-08-25 11:40:00,15.64,15.65,15.62,15.65,257010.0,12.9863,12.9946,12.9697,12.9946,257010.0
2021-08-25 11:45:00,15.64,15.66,15.63,15.66,187783.0,12.9863,13.0029,12.978,13.0029,187783.0
2021-08-25 11:50:00,15.65,15.68,15.65,15.68,178892.0,12.9946,13.0195,12.9946,13.0195,178892.0
2021-08-25 11:55:00,15.67,15.7,15.67,15.69,306509.0,13.0112,13.0361,13.0112,13.0278,306509.0
2021-08-25 12:00:00,15.69,15.72,15.68,15.7,375858.0,13.0278,13.0527,13.0195,13.0361,375858.0
2021-08-25 12:05:00,15.7,15.71,15.68,15.71,402638.0,13.0361,13.0444,13.0195,13.0444,402638.0
2021-08-25 12:10:00,15.71,15.72,15.69,15.72,226098.0,13.0444,13.0527,13.0278,13.0527,226098.0
2021-08-25 12:15:00,15.72,15.73,15.69,15.72,407166.0,13.0527,13.061,13.0278,13.0527,407166.0
2021-08-25 12:20:00,15.72,15.74,15.7,15.7,306827.0,13.0527,13.0693,13.0361,13.0361,306827.0
2021-08-25 12:25:00,15.71,15.71,15.69,15.7,204381.0,13.0444,13.0444,13.0278,13.0361,204381.0
2021-08-25 12:30:00,15.7,15.72,15.68,15.7,264481.0,13.0361,13.0527,13.0195,13.0361,264481.0
2021-08-25 12:35:00,15.7,15.7,15.67,15.68,137175.0,13.0361,13.0361,13.0112,13.0195,137175.0
2021-08-25 12:40:00,15.68,15.69,15.67,15.68,169326.0,13.0195,13.0278,13.0112,13.0195,169326.0
2021-08-25 12:45:00,15.68,15.69,15.65,15.69,144614.0,13.0195,13.0278,12.9946,13.0278,144614.0
2021-08-25 12:50:00,15.69,15.71,15.68,15.7,114785.0,13.0278,13.0444,13.0195,13.0361,114785.0
2021-08-25 12:55:00,15.7,15.7,15.67,15.68,131164.0,13.0361,13.0361,13.0112,13.0195,131164.0
2021-08-25 13:00:00,15.68,15.69,15.67,15.68,89898.0,13.0195,13.0278,13.0112,13.0195,89898.0
2021-08-25 13:05:00,15.68,15.73,15.67,15.73,136767.0,13.0195,13.061,13.0112,13.061,136767.0
2021-08-25 13:10:00,15.73,15.74,15.71,15.73,183722.0,13.061,13.0693,13.0444,13.061,183722.0
2021-08-25 13:15:00,15.73,15.74,15.72,15.73,94784.0,13.061,13.0693,13.0527,13.061,94784.0
2021-08-25 13:20:00,15.74,15.75,15.73,15.74,103748.0,13.0693,13.0776,13.061,13.0693,103748.0
2021-08-25 13:25:00,15.74,15.74,15.73,15.74,26930.0,13.0693,13.0693,13.061,13.0693,26930.0
2021-08-25 13:30:00,15.74,15.75,15.72,15.75,113777.0,13.0693,13.0776,13.0527,13.0776,113777.0
2021-08-25 13:35:00,15.75,15.76,15.73,15.75,186167.0,13.0776,13.0859,13.061,13.0776,186167.0
2021-08-25 13:40:00,15.75,15.77,15.73,15.77,180125.0,13.0776,13.0942,13.061,13.0942,180125.0
2021-08-25 13:45:00,15.76,15.77,15.75,15.76,190890.0,13.0859,13.0942,13.0776,13.0859,190890.0
2021-08-25 13:50:00,15.76,15.77,15.73,15.77,122828.0,13.0859,13.0942,13.061,13.0942,122828.0
2021-08-25 13:55:00,15.77,15.77,15.75,15.76,170740.0,13.0942,13.0942,13.0776,13.0859,170740.0
2021-08-25 14:00:00,15.76,15.77,15.75,15.77,86390.0,13.0859,13.0942,13.0776,13.0942,86390.0
2021-08-25 14:05:00,15.77,15.79,15.75,15.76,229688.0,13.0942,13.1108,13.0776,13.0859,229688.0
2021-08-25 14:10:00,15.76,15.77,15.73,15.75,167836.0,13.0859,13.0942,13.061,13.0776,167836.0
2021-08-25 14:15:00,15.74,15.75,15.71,15.72,78739.0,13.0693,13.0776,13.0444,13.0527,78739.0
2021-08-25 14:20:00,15.72,15.72,15.68,15.7,153700.0,13.0527,13.0527,13.0195,13.0361,153700.0
2021-08-25 14:25:00,15.7,15.73,15.7,15.71,167127.0,13.0361,13.061,13.0361,13.0444,167127.0
2021-08-25 14:30:00,15.7,15.71,15.67,15.68,314798.0,13.0361,13.0444,13.0112,13.0195,314798.0
2021-08-25 14:35:00,15.68,15.7,15.66,15.68,382139.0,13.0195,13.0361,13.0029,13.0195,382139.0
2021-08-25 14:40:00,15.68,15.68,15.67,15.68,68260.0,13.0195,13.0195,13.0112,13.0195,68260.0
2021-08-25 14:45:00,15.68,15.68,15.64,15.65,247637.0,13.0195,13.0195,12.9863,12.9946,247637.0
2021-08-25 14:50:00,15.65,15.67,15.64,15.66,182793.0,12.9946,13.0112,12.9863,13.0029,182793.0
2021-08-25 14:55:00,15.65,15.67,15.65,15.67,249048.0,12.9946,13.0112,12.9946,13.0112,249048.0
2021-08-25 15:00:00,15.67,15.68,15.65,15.66,182490.0,13.0112,13.0195,12.9946,13.0029,182490.0
2021-08-25 15:05:00,15.66,15.67,15.64,15.64,159582.0,13.0029,13.0112,12.9863,12.9863,159582.0
2021-08-25 15:10:00,15.65,15.65,15.62,15.63,150374.0,12.9946,12.9946,12.9697,12.978,150374.0
2021-08-25 15:15:00,15.62,15.63,15.61,15.63,233163.0,12.9697,12.978,12.9614,12.978,233163.0
2021-08-25 15:20:00,15.63,15.64,15.62,15.64,210243.0,12.978,12.9863,12.9697,12.9863,210243.0
2021-08-25 15:25:00,15.64,15.65,15.63,15.63,204432.0,12.9863,12.9946,12.978,12.978,204432.0
2021-08-25 15:30:00,15.63,15.64,15.62,15.63,120030.0,12.978,12.9863,12.9697,12.978,120030.0
2021-08-25 15:35:00,15.63,15.64,15.61,15.64,225221.0,12.978,12.9863,12.9614,12.9863,225221.0
2021-08-25 15:40:00,15.64,15.66,15.62,15.66,369289.0,12.9863,13.0029,12.9697,13.0029,369289.0
2021-08-25 15:45:00,15.66,15.66,15.61,15.61,350501.0,13.0029,13.0029,12.9614,12.9614,350501.0
2021-08-25 15:50:00,15.62,15.65,15.59,15.64,669133.0,12.9697,12.9946,12.9448,12.9863,669133.0
2021-08-25 15:55:00,15.64,15.66,15.63,15.65,588033.0,12.9863,13.0029,12.978,12.9946,588033.0
2021-08-26 09:30:00,15.69,15.72,15.54,15.64,643186.0,13.0278,13.0527,12.9032,12.9863,643186.0
2021-08-26 09:35:00,15.64,15.7,15.62,15.63,289057.0,12.9863,13.0361,12.9697,12.978,289057.0
2021-08-26 09:40:00,15.63,15.69,15.63,15.68,358904.0,12.978,13.0278,12.978,13.0195,358904.0
2021-08-26 09:45:00,15.67,15.73,15.65,15.7,259806.0,13.0112,13.061,12.9946,13.0361,259806.0
2021-08-26 09:50:00,15.71,15.72,15.61,15.66,196997.0,13.0444,13.0527,12.9614,13.0029,196997.0
2021-08-26 09:55:00,15.66,15.68,15.62,15.66,140135.0,13.0029,13.0195,12.9697,13.0029,140135.0
2021-08-26 10:00:00,15.66,15.67,15.64,15.65,126576.0,13.0029,13.0112,12.9863,12.9946,126576.0
2021-08-26 10:05:00,15.65,15.65,15.59,15.61,177904.0,12.9946,12.9946,12.9448,12.9614,177904.0
2021-08-26 10:10:00,15.61,15.63,15.6,15.63,83188.0,12.9614,12.978,12.9531,12.978,83188.0
2021-08-26 10:15:00,15.63,15.66,15.62,15.64,253961.0,12.978,13.0029,12.9697,12.9863,253961.0
2021-08-26 10:20:00,15.63,15.68,15.63,15.67,181859.0,12.978,13.0195,12.978,13.0112,181859.0
2021-08-26 10:25:00,15.67,15.68,15.56,15.63,384049.0,13.0112,13.0195,12.9198,12.978,384049.0
2021-08-26 10:30:00,15.64,15.65,15.58,15.59,264315.0,12.9863,12.9946,12.9365,12.9448,264315.0
2021-08-26 10:35:00,15.6,15.62,15.55,15.58,282630.0,12.9531,12.9697,12.9115,12.9365,282630.0
2021-08-26 10:40:00,15.58,15.59,15.52,15.53,100659.0,12.9365,12.9448,12.8866,12.8949,100659.0
2021-08-26 10:45:00,15.53,15.55,15.5,15.5,138267.0,12.8949,12.9115,12.87,12.87,138267.0
2021-08-26 10:50:00,15.5,15.52,15.47,15.48,230650.0,12.87,12.8866,12.8451,12.8534,230650.0
2021-08-26 10:55:00,15.48,15.51,15.45,15.48,225255.0,12.8534,12.8783,12.8285,12.8534,225255.0
2021-08-26 11:00:00,15.47,15.49,15.46,15.48,186611.0,12.8451,12.8617,12.8368,12.8534,186611.0
2021-08-26 11:05:00,15.48,15.49,15.44,15.49,328254.0,12.8534,12.8617,12.8202,12.8617,328254.0
2021-08-26 11:10:00,15.48,15.51,15.48,15.5,104883.0,12.8534,12.8783,12.8534,12.87,104883.0
2021-08-26 11:15:00,15.5,15.51,15.47,15.51,95375.0,12.87,12.8783,12.8451,12.8783,95375.0
2021-08-26 11:20:00,15.51,15.55,15.5,15.53,171309.0,12.8783,12.9115,12.87,12.8949,171309.0
2021-08-26 11:25:00,15.53,15.56,15.52,15.52,192156.0,12.8949,12.9198,12.8866,12.8866,192156.0
2021-08-26 11:30:00,15.53,15.53,15.49,15.51,208626.0,12.8949,12.8949,12.8617,12.8783,208626.0
2021-08-26 11:35:00,15.5,15.54,15.47,15.53,165907.0,12.87,12.9032,12.8451,12.8949,165907.0
2021-08-26 11:40:00,15.53,15.55,15.5,15.51,279547.0,12.8949,12.9115,12.87,12.8783,279547.0
2021-08-26 11:45:00,15.51,15.54,15.5,15.53,131938.0,12.8783,12.9032,12.87,12.8949,131938.0
2021-08-26 11:50:00,15.52,15.53,15.49,15.5,160472.0,12.8866,12.8949,12.8617,12.87,160472.0
2021-08-26 11:55:00,15.5,15.52,15.49,15.5,67133.0,12.87,12.8866,12.8617,12.87,67133.0
2021-08-26 12:00:00,15.51,15.53,15.49,15.49,126498.0,12.8783,12.8949,12.8617,12.8617,126498.0
2021-08-26 12:05:00,15.49,15.49,15.46,15.46,139611.0,12.8617,12.8617,12.8368,12.8368,139611.0
2021-08-26 12:10:00,15.46,15.47,15.45,15.46,127918.0,12.8368,12.8451,12.8285,12.8368,127918.0
2021-08-26 12:15:00,15.47,15.5,15.46,15.49,112596.0,12.8451,12.87,12.8368,12.8617,112596.0
2021-08-26 12:20:00,15.49,15.5,15.47,15.49,93327.0,12.8617,12.87,12.8451,12.8617,93327.0
2021-08-26 12:25:00,15.49,15.51,15.48,15.5,92793.0,12.8617,12.8783,12.8534,12.87,92793.0
2021-08-26 12:30:00,15.5,15.51,15.48,15.5,67373.0,12.87,12.8783,12.8534,12.87,67373.0
2021-08-26 12:35:00,15.5,15.51,15.48,15.48,67021.0,12.87,12.8783,12.8534,12.8534,67021.0
2021-08-26 12:40:00,15.49,15.5,15.45,15.45,270860.0,12.8617,12.87,12.8285,12.8285,270860.0
2021-08-26 12:45:00,15.46,15.48,15.45,15.47,146269.0,12.8368,12.8534,12.8285,12.8451,146269.0
2021-08-26 12:50:00,15.48,15.48,15.45,15.46,107314.0,12.8534,12.8534,12.8285,12.8368,107314.0
2021-08-26 12:55:00,15.46,15.48,15.44,15.45,191776.0,12.8368,12.8534,12.8202,12.8285,191776.0
2021-08-26 13:00:00,15.45,15.48,15.45,15.46,81044.0,12.8285,12.8534,12.8285,12.8368,81044.0
2021-08-26 13:05:00,15.46,15.48,15.46,15.46,56879.0,12.8368,12.8534,12.8368,12.8368,56879.0
2021-08-26 13:10:00,15.46,15.47,15.45,15.46,50516.0,12.8368,12.8451,12.8285,12.8368,50516.0
2021-08-26 13:15:00,15.46,15.47,15.44,15.45,140126.0,12.8368,12.8451,12.8202,12.8285,140126.0
2021-08-26 13:20:00,15.45,15.46,15.4,15.41,137407.0,12.8285,12.8368,12.787,12.7953,137407.0
2021-08-26 13:25:00,15.41,15.45,15.4,15.43,261177.0,12.7953,12.8285,12.787,12.8119,261177.0
2021-08-26 13:30:00,15.43,15.45,15.43,15.45,76566.0,12.8119,12.8285,12.8119,12.8285,76566.0
2021-08-26 13:35:00,15.45,15.46,15.43,15.45,157668.0,12.8285,12.8368,12.8119,12.8285,157668.0
2021-08-26 13:40:00,15.45,15.48,15.44,15.47,183838.0,12.8285,12.8534,12.8202,12.8451,183838.0
2021-08-26 13:45:00,15.47,15.48,15.45,15.46,205669.0,12.8451,12.8534,12.8285,12.8368,205669.0
2021-08-26 13:50:00,15.47,15.49,15.46,15.48,122306.0,12.8451,12.8617,12.8368,12.8534,122306.0
2021-08-26 13:55:00,15.48,15.5,15.47,15.48,151049.0,12.8534,12.87,12.8451,12.8534,151049.0
2021-08-26 14:00:00,15.48,15.48,15.45,15.46,150323.0,12.8534,12.8534,12.8285,12.8368,150323.0
2021-08-26 14:05:00,15.46,15.46,15.41,15.42,149963.0,12.8368,12.8368,12.7953,12.8036,149963.0
2021-08-26 14:10:00,15.42,15.43,15.4,15.41,125298.0,12.8036,12.8119,12.787,12.7953,125298.0
2021-08-26 14:15:00,15.41,15.44,15.41,15.44,129179.0,12.7953,12.8202,12.7953,12.8202,129179.0
2021-08-26 14:20:00,15.44,15.45,15.42,15.43,111116.0,12.8202,12.8285,12.8036,12.8119,111116.0
2021-08-26 14:25:00,15.43,15.45,15.43,15.44,146704.0,12.8119,12.8285,12.8119,12.8202,146704.0
2021-08-26 14:30:00,15.44,15.44,15.4,15.41,92579.0,12.8202,12.8202,12.787,12.7953,92579.0
2021-08-26 14:35:00,15.41,15.42,15.4,15.42,129498.0,12.7953,12.8036,12.787,12.8036,129498.0
2021-08-26 14:40:00,15.42,15.42,15.38,15.38,131438.0,12.8036,12.8036,12.7704,12.7704,131438.0
2021-08-26 14:45:00,15.38,15.39,15.36,15.37,154005.0,12.7704,12.7787,12.7538,12.7621,154005.0
2021-08-26 14:50:00,15.36,15.41,15.36,15.41,183609.0,12.7538,12.7953,12.7538,12.7953,183609.0
2021-08-26 14:55:00,15.41,15.41,15.37,15.39,121005.0,12.7953,12.7953,12.7621,12.7787,121005.0
2021-08-26 15:00:00,15.38,15.39,15.36,15.38,96425.0,12.7704,12.7787,12.7538,12.7704,96425.0
2021-08-26 15:05:00,15.38,15.39,15.37,15.38,89375.0,12.7704,12.7787,12.7621,12.7704,89375.0
2021-08-26 15:10:00,15.38,15.38,15.35,15.37,145200.0,12.7704,12.7704,12.7455,12.7621,145200.0
2021-08-26 15:15:00,15.37,15.4,15.33,15.39,255708.0,12.7621,12.787,12.7289,12.7787,255708.0
2021-08-26 15:20:00,15.39,15.4,15.38,15.38,123417.0,12.7787,12.787,12.7704,12.7704,123417.0
2021-08-26 15:25:00,15.38,15.38,15.36,15.37,146305.0,12.7704,12.7704,12.7538,12.7621,146305.0
2021-08-26 15:30:00,15.37,15.39,15.36,15.38,182724.0,12.7621,12.7787,12.7538,12.7704,182724.0
2021-08-26 15:35:00,15.38,15.4,15.36,15.37,224045.0,12.7704,12.787,12.7538,12.7621,224045.0
2021-08-26 15:40:00,15.37,15.4,15.37,15.38,188590.0,12.7621,12.787,12.7621,12.7704,188590.0
2021-08-26 15:45:00,15.38,15.4,15.36,15.4,229098.0,12.7704,12.787,12.7538,12.787,229098.0
2021-08-26 15:50:00,15.4,15.44,15.39,15.44,673927.0,12.787,12.8202,12.7787,12.8202,673927.0
2021-08-26 15:55:00,15.43,15.44,15.39,15.4,794637.0,12.8119,12.8202,12.7787,12.787,794637.0
2021-08-27 09:30:00,15.4,15.5,15.4,15.47,451926.0,12.787,12.87,12.787,12.8451,451926.0
2021-08-27 09:35:00,15.47,15.56,15.47,15.55,172058.0,12.8451,12.9198,12.8451,12.9115,172058.0
2021-08-27 09:40:00,15.55,15.58,15.53,15.57,121627.0,12.9115,12.9365,12.8949,12.9281,121627.0
2021-08-27 09:45:00,15.58,15.63,15.57,15.58,168103.0,12.9365,12.978,12.9281,12.9365,168103.0
2021-08-27 09:50:00,15.58,15.59,15.54,15.54,144780.0,12.9365,12.9448,12.9032,12.9032,144780.0
2021-08-27 09:55:00,15.55,15.57,15.53,15.56,38948.0,12.9115,12.9281,12.8949,12.9198,38948.0
2021-08-27 10:00:00,15.55,15.55,15.48,15.54,158379.0,12.9115,12.9115,12.8534,12.9032,158379.0
2021-08-27 10:05:00,15.55,15.57,15.49,15.49,184689.0,12.9115,12.9281,12.8617,12.8617,184689.0
2021-08-27 10:10:00,15.49,15.5,15.45,15.48,213848.0,12.8617,12.87,12.8285,12.8534,213848.0
2021-08-27 10:15:00,15.47,15.47,15.42,15.44,282871.0,12.8451,12.8451,12.8036,12.8202,282871.0
2021-08-27 10:20:00,15.44,15.5,15.43,15.5,314004.0,12.8202,12.87,12.8119,12.87,314004.0
2021-08-27 10:25:00,15.49,15.5,15.47,15.5,124866.0,12.8617,12.87,12.8451,12.87,124866.0
2021-08-27 10:30:00,15.5,15.52,15.49,15.51,195140.0,12.87,12.8866,12.8617,12.8783,195140.0
2021-08-27 10:35:00,15.51,15.57,15.5,15.55,196365.0,12.8783,12.9281,12.87,12.9115,196365.0
2021-08-27 10:40:00,15.55,15.57,15.54,15.55,101403.0,12.9115,12.9281,12.9032,12.9115,101403.0
2021-08-27 10:45:00,15.55,15.58,15.54,15.57,92725.0,12.9115,12.9365,12.9032,12.9281,92725.0
2021-08-27 10:50:00,15.57,15.6,15.55,15.58,104939.0,12.9281,12.9531,12.9115,12.9365,104939.0
2021-08-27 10:55:00,15.59,15.61,15.56,15.6,121960.0,12.9448,12.9614,12.9198,12.9531,121960.0
2021-08-27 11:00:00,15.61,15.62,15.57,15.58,114020.0,12.9614,12.9697,12.9281,12.9365,114020.0
2021-08-27 11:05:00,15.58,15.59,15.56,15.59,81230.0,12.9365,12.9448,12.9198,12.9448,81230.0
2021-08-27 11:10:00,15.59,15.6,15.57,15.6,86019.0,12.9448,12.9531,12.9281,12.9531,86019.0
2021-08-27 11:15:00,15.59,15.61,15.58,15.6,91535.0,12.9448,12.9614,12.9365,12.9531,91535.0
2021-08-27 11:20:00,15.59,15.62,15.58,15.61,84708.0,12.9448,12.9697,12.9365,12.9614,84708.0
2021-08-27 11:25:00,15.61,15.63,15.58,15.59,139727.0,12.9614,12.978,12.9365,12.9448,139727.0
2021-08-27 11:30:00,15.59,15.62,15.58,15.62,27072.0,12.9448,12.9697,12.9365,12.9697,27072.0
2021-08-27 11:35:00,15.62,15.63,15.61,15.61,42416.0,12.9697,12.978,12.9614,12.9614,42416.0
2021-08-27 11:40:00,15.62,15.63,15.58,15.58,88129.0,12.9697,12.978,12.9365,12.9365,88129.0
2021-08-27 11:45:00,15.59,15.61,15.58,15.58,100524.0,12.9448,12.9614,12.9365,12.9365,100524.0
2021-08-27 11:50:00,15.58,15.61,15.58,15.6,80853.0,12.9365,12.9614,12.9365,12.9531,80853.0
2021-08-27 11:55:00,15.61,15.63,15.6,15.62,47238.0,12.9614,12.978,12.9531,12.9697,47238.0
2021-08-27 12:00:00,15.62,15.64,15.59,15.6,111397.0,12.9697,12.9863,12.9448,12.9531,111397.0
2021-08-27 12:05:00,15.6,15.63,15.6,15.62,65251.0,12.9531,12.978,12.9531,12.9697,65251.0
2021-08-27 12:10:00,15.62,15.63,15.61,15.63,148103.0,12.9697,12.978,12.9614,12.978,148103.0
2021-08-27 12:15:00,15.63,15.64,15.61,15.62,100196.0,12.978,12.9863,12.9614,12.9697,100196.0
2021-08-27 12:20:00,15.62,15.64,15.61,15.63,208240.0,12.9697,12.9863,12.9614,12.978,208240.0
2021-08-27 12:25:00,15.64,15.65,15.63,15.65,29988.0,12.9863,12.9946,12.978,12.9946,29988.0
2021-08-27 12:30:00,15.65,15.66,15.64,15.66,100711.0,12.9946,13.0029,12.9863,13.0029,100711.0
2021-08-27 12:35:00,15.65,15.67,15.62,15.63,70462.0,12.9946,13.0112,12.9697,12.978,70462.0
2021-08-27 12:40:00,15.63,15.64,15.6,15.61,116711.0,12.978,12.9863,12.9531,12.9614,116711.0
2021-08-27 12:45:00,15.61,15.65,15.61,15.65,139150.0,12.9614,12.9946,12.9614,12.9946,139150.0
2021-08-27 12:50:00,15.64,15.68,15.64,15.66,155389.0,12.9863,13.0195,12.9863,13.0029,155389.0
2021-08-27 12:55:00,15.66,15.67,15.65,15.65,111397.0,13.0029,13.0112,12.9946,12.9946,111397.0
2021-08-27 13:00:00,15.65,15.66,15.64,15.66,61806.0,12.9946,13.0029,12.9863,13.0029,61806.0
2021-08-27 13:05:00,15.66,15.68,15.66,15.67,88408.0,13.0029,13.0195,13.0029,13.0112,88408.0
2021-08-27 13:10:00,15.67,15.68,15.66,15.68,59942.0,13.0112,13.0195,13.0029,13.0195,59942.0
2021-08-27 13:15:00,15.68,15.68,15.65,15.66,34705.0,13.0195,13.0195,12.9946,13.0029,34705.0
2021-08-27 13:20:00,15.66,15.68,15.65,15.67,91150.0,13.0029,13.0195,12.9946,13.0112,91150.0
2021-08-27 13:25:00,15.67,15.68,15.66,15.67,21886.0,13.0112,13.0195,13.0029,13.0112,21886.0
2021-08-27 13:30:00,15.66,15.67,15.65,15.66,34171.0,13.0029,13.0112,12.9946,13.0029,34171.0
2021-08-27 13:35:00,15.66,15.67,15.65,15.65,58398.0,13.0029,13.0112,12.9946,12.9946,58398.0
2021-08-27 13:40:00,15.65,15.67,15.64,15.65,96613.0,12.9946,13.0112,12.9863,12.9946,96613.0
2021-08-27 13:45:00,15.65,15.67,15.64,15.67,20673.0,12.9946,13.0112,12.9863,13.0112,20673.0
2021-08-27 13:50:00,15.66,15.68,15.66,15.68,22980.0,13.0029,13.0195,13.0029,13.0195,22980.0
2021-08-27 13:55:00,15.68,15.69,15.67,15.68,117503.0,13.0195,13.0278,13.0112,13.0195,117503.0
2021-08-27 14:00:00,15.68,15.69,15.63,15.63,62238.0,13.0195,13.0278,12.978,12.978,62238.0
2021-08-27 14:05:00,15.64,15.65,15.63,15.65,79032.0,12.9863,12.9946,12.978,12.9946,79032.0
2021-08-27 14:10:00,15.65,15.68,15.65,15.67,64256.0,12.9946,13.0195,12.9946,13.0112,64256.0
2021-08-27 14:15:00,15.67,15.67,15.65,15.67,65462.0,13.0112,13.0112,12.9946,13.0112,65462.0
2021-08-27 14:20:00,15.67,15.68,15.66,15.67,53677.0,13.0112,13.0195,13.0029,13.0112,53677.0
2021-08-27 14:25:00,15.67,15.68,15.66,15.67,62094.0,13.0112,13.0195,13.0029,13.0112,62094.0
2021-08-27 14:30:00,15.66,15.68,15.66,15.67,92329.0,13.0029,13.0195,13.0029,13.0112,92329.0
2021-08-27 14:35:00,15.66,15.66,15.63,15.64,82871.0,13.0029,13.0029,12.978,12.9863,82871.0
2021-08-27 14:40:00,15.64,15.66,15.64,15.65,85020.0,12.9863,13.0029,12.9863,12.9946,85020.0
2021-08-27 14:45:00,15.64,15.66,15.64,15.66,92653.0,12.9863,13.0029,12.9863,13.0029,92653.0
2021-08-27 14:50:00,15.66,15.67,15.65,15.66,46694.0,13.0029,13.0112,12.9946,13.0029,46694.0
2021-08-27 14:55:00,15.66,15.68,15.65,15.68,62442.0,13.0029,13.0195,12.9946,13.0195,62442.0
2021-08-27 15:00:00,15.68,15.69,15.67,15.69,120855.0,13.0195,13.0278,13.0112,13.0278,120855.0
2021-08-27 15:05:00,15.69,15.69,15.67,15.68,151404.0,13.0278,13.0278,13.0112,13.0195,151404.0
2021-08-27 15:10:00,15.68,15.69,15.67,15.68,70260.0,13.0195,13.0278,13.0112,13.0195,70260.0
2021-08-27 15:15:00,15.68,15.69,15.67,15.68,51623.0,13.0195,13.0278,13.0112,13.0195,51623.0
2021-08-27 15:20:00,15.68,15.69,15.67,15.68,95172.0,13.0195,13.0278,13.0112,13.0195,95172.0
2021-08-27 15:25:00,15.68,15.69,15.67,15.68,94199.0,13.0195,13.0278,13.0112,13.0195,94199.0
2021-08-27 15:30:00,15.69,15.69,15.67,15.69,129444.0,13.0278,13.0278,13.0112,13.0278,129444.0
2021-08-27 15:35:00,15.69,15.7,15.68,15.69,152033.0,13.0278,13.0361,13.0195,13.0278,152033.0
2021-08-27 15:40:00,15.69,15.69,15.66,15.67,177434.0,13.0278,13.0278,13.0029,13.0112,177434.0
2021-08-27 15:45:00,15.67,15.69,15.66,15.67,149254.0,13.0112,13.0278,13.0029,13.0112,149254.0
2021-08-27 15:50:00,15.68,15.68,15.66,15.67,255198.0,13.0195,13.0195,13.0029,13.0112,255198.0
2021-08-27 15:55:00,15.67,15.67,15.63,15.66,651683.0,13.0112,13.0112,12.978,13.0029,651683.0
2021-08-30 09:30:00,15.7,15.7,15.58,15.59,250620.0,13.0361,13.0361,12.9365,12.9448,250620.0
2021-08-30 09:35:00,15.59,15.59,15.46,15.46,309191.0,12.9448,12.9448,12.8368,12.8368,309191.0
2021-08-30 09:40:00,15.46,15.48,15.43,15.45,412533.0,12.8368,12.8534,12.8119,12.8285,412533.0
2021-08-30 09:45:00,15.45,15.49,15.44,15.45,216696.0,12.8285,12.8617,12.8202,12.8285,216696.0
2021-08-30 09:50:00,15.45,15.49,15.44,15.45,205456.0,12.8285,12.8617,12.8202,12.8285,205456.0
2021-08-30 09:55:00,15.45,15.48,15.44,15.48,140371.0,12.8285,12.8534,12.8202,12.8534,140371.0
2021-08-30 10:00:00,15.47,15.47,15.38,15.39,258993.0,12.8451,12.8451,12.7704,12.7787,258993.0
2021-08-30 10:05:00,15.39,15.42,15.39,15.4,197820.0,12.7787,12.8036,12.7787,12.787,197820.0
2021-08-30 10:10:00,15.41,15.42,15.36,15.39,148993.0,12.7953,12.8036,12.7538,12.7787,148993.0
2021-08-30 10:15:00,15.39,15.44,15.38,15.43,182169.0,12.7787,12.8202,12.7704,12.8119,182169.0
2021-08-30 10:20:00,15.42,15.45,15.4,15.44,152168.0,12.8036,12.8285,12.787,12.8202,152168.0
2021-08-30 10:25:00,15.44,15.45,15.42,15.44,113343.0,12.8202,12.8285,12.8036,12.8202,113343.0
2021-08-30 10:30:00,15.45,15.45,15.41,15.45,136924.0,12.8285,12.8285,12.7953,12.8285,136924.0
2021-08-30 10:35:00,15.45,15.48,15.44,15.48,234738.0,12.8285,12.8534,12.8202,12.8534,234738.0
2021-08-30 10:40:00,15.48,15.5,15.47,15.48,190900.0,12.8534,12.87,12.8451,12.8534,190900.0
2021-08-30 10:45:00,15.48,15.49,15.47,15.48,118986.0,12.8534,12.8617,12.8451,12.8534,118986.0
2021-08-30 10:50:00,15.48,15.49,15.46,15.48,193151.0,12.8534,12.8617,12.8368,12.8534,193151.0
2021-08-30 10:55:00,15.48,15.5,15.46,15.47,169335.0,12.8534,12.87,12.8368,12.8451,169335.0
2021-08-30 11:00:00,15.47,15.48,15.43,15.45,162832.0,12.8451,12.8534,12.8119,12.8285,162832.0
2021-08-30 11:05:00,15.45,15.47,15.44,15.45,284572.0,12.8285,12.8451,12.8202,12.8285,284572.0
2021-08-30 11:10:00,15.46,15.53,15.46,15.52,241512.0,12.8368,12.8949,12.8368,12.8866,241512.0
2021-08-30 11:15:00,15.52,15.52,15.49,15.5,156896.0,12.8866,12.8866,12.8617,12.87,156896.0
2021-08-30 11:20:00,15.49,15.51,15.47,15.5,212295.0,12.8617,12.8783,12.8451,12.87,212295.0
2021-08-30 11:25:00,15.51,15.53,15.5,15.51,89779.0,12.8783,12.8949,12.87,12.8783,89779.0
2021-08-30 11:30:00,15.51,15.55,15.5,15.52,303827.0,12.8783,12.9115,12.87,12.8866,303827.0
2021-08-30 11:35:00,15.52,15.52,15.47,15.49,70620.0,12.8866,12.8866,12.8451,12.8617,70620.0
2021-08-30 11:40:00,15.49,15.51,15.48,15.5,127481.0,12.8617,12.8783,12.8534,12.87,127481.0
2021-08-30 11:45:00,15.5,15.51,15.45,15.46,124262.0,12.87,12.8783,12.8285,12.8368,124262.0
2021-08-30 11:50:00,15.47,15.51,15.46,15.5,109216.0,12.8451,12.8783,12.8368,12.87,109216.0
2021-08-30 11:55:00,15.5,15.53,15.49,15.53,62840.0,12.87,12.8949,12.8617,12.8949,62840.0
2021-08-30 12:00:00,15.53,15.56,15.52,15.55,66243.0,12.8949,12.9198,12.8866,12.9115,66243.0
2021-08-30 12:05:00,15.54,15.57,15.53,15.54,106468.0,12.9032,12.9281,12.8949,12.9032,106468.0
2021-08-30 12:10:00,15.54,15.55,15.52,15.54,182200.0,12.9032,12.9115,12.8866,12.9032,182200.0
2021-08-30 12:15:00,15.53,15.54,15.52,15.52,58433.0,12.8949,12.9032,12.8866,12.8866,58433.0
2021-08-30 12:20:00,15.53,15.55,15.52,15.54,86038.0,12.8949,12.9115,12.8866,12.9032,86038.0
2021-08-30 12:25:00,15.55,15.56,15.53,15.53,95410.0,12.9115,12.9198,12.8949,12.8949,95410.0
2021-08-30 12:30:00,15.54,15.56,15.53,15.54,101942.0,12.9032,12.9198,12.8949,12.9032,101942.0
2021-08-30 12:35:00,15.54,15.55,15.53,15.53,60253.0,12.9032,12.9115,12.8949,12.8949,60253.0
2021-08-30 12:40:00,15.53,15.56,15.53,15.55,63777.0,12.8949,12.9198,12.8949,12.9115,63777.0
2021-08-30 12:45:00,15.55,15.56,15.54,15.56,60028.0,12.9115,12.9198,12.9032,12.9198,60028.0
2021-08-30 12:50:00,15.56,15.56,15.52,15.53,121671.0,12.9198,12.9198,12.8866,12.8949,121671.0
2021-08-30 12:55:00,15.53,15.53,15.5,15.52,178402.0,12.8949,12.8949,12.87,12.8866,178402.0
2021-08-30 13:00:00,15.53,15.54,15.48,15.49,153925.0,12.8949,12.9032,12.8534,12.8617,153925.0
2021-08-30 13:05:00,15.49,15.49,15.46,15.46,145807.0,12.8617,12.8617,12.8368,12.8368,145807.0
2021-08-30 13:10:00,15.47,15.49,15.46,15.48,125767.0,12.8451,12.8617,12.8368,12.8534,125767.0
2021-08-30 13:15:00,15.48,15.49,15.46,15.47,122001.0,12.8534,12.8617,12.8368,12.8451,122001.0
2021-08-30 13:20:00,15.48,15.5,15.47,15.49,138982.0,12.8534,12.87,12.8451,12.8617,138982.0
2021-08-30 13:25:00,15.48,15.51,15.48,15.48,103937.0,12.8534,12.8783,12.8534,12.8534,103937.0
2021-08-30 13:30:00,15.49,15.49,15.46,15.47,121420.0,12.8617,12.8617,12.8368,12.8451,121420.0
2021-08-30 13:35:00,15.47,15.5,15.45,15.49,111692.0,12.8451,12.87,12.8285,12.8617,111692.0
2021-08-30 13:40:00,15.49,15.51,15.49,15.5,97106.0,12.8617,12.8783,12.8617,12.87,97106.0
2021-08-30 13:45:00,15.5,15.5,15.47,15.48,64820.0,12.87,12.87,12.8451,12.8534,64820.0
2021-08-30 13:50:00,15.47,15.48,15.45,15.46,121390.0,12.8451,12.8534,12.8285,12.8368,121390.0
2021-08-30 13:55:00,15.46,15.47,15.46,15.46,32285.0,12.8368,12.8451,12.8368,12.8368,32285.0
2021-08-30 14:00:00,15.47,15.49,15.45,15.46,113535.0,12.8451,12.8617,12.8285,12.8368,113535.0
2021-08-30 14:05:00,15.46,15.48,15.46,15.46,78767.0,12.8368,12.8534,12.8368,12.8368,78767.0
2021-08-30 14:10:00,15.46,15.47,15.45,15.46,49981.0,12.8368,12.8451,12.8285,12.8368,49981.0
2021-08-30 14:15:00,15.46,15.47,15.44,15.45,118658.0,12.8368,12.8451,12.8202,12.8285,118658.0
2021-08-30 14:20:00,15.45,15.45,15.42,15.42,78459.0,12.8285,12.8285,12.8036,12.8036,78459.0
2021-08-30 14:25:00,15.42,15.46,15.42,15.46,102622.0,12.8036,12.8368,12.8036,12.8368,102622.0
2021-08-30 14:30:00,15.45,15.46,15.43,15.44,78965.0,12.8285,12.8368,12.8119,12.8202,78965.0
2021-08-30 14:35:00,15.44,15.45,15.43,15.43,94572.0,12.8202,12.8285,12.8119,12.8119,94572.0
2021-08-30 14:40:00,15.44,15.46,15.43,15.44,158619.0,12.8202,12.8368,12.8119,12.8202,158619.0
2021-08-30 14:45:00,15.44,15.45,15.43,15.45,79868.0,12.8202,12.8285,12.8119,12.8285,79868.0
2021-08-30 14:50:00,15.45,15.48,15.44,15.46,110828.0,12.8285,12.8534,12.8202,12.8368,110828.0
2021-08-30 14:55:00,15.46,15.47,15.44,15.46,109812.0,12.8368,12.8451,12.8202,12.8368,109812.0
2021-08-30 15:00:00,15.46,15.48,15.45,15.48,81288.0,12.8368,12.8534,12.8285,12.8534,81288.0
2021-08-30 15:05:00,15.48,15.48,15.47,15.48,43258.0,12.8534,12.8534,12.8451,12.8534,43258.0
2021-08-30 15:10:00,15.48,15.48,15.44,15.45,164877.0,12.8534,12.8534,12.8202,12.8285,164877.0
2021-08-30 15:15:00,15.45,15.45,15.43,15.44,240302.0,12.8285,12.8285,12.8119,12.8202,240302.0
2021-08-30 15:20:00,15.44,15.45,15.42,15.43,236773.0,12.8202,12.8285,12.8036,12.8119,236773.0
2021-08-30 15:25:00,15.42,15.46,15.42,15.44,125586.0,12.8036,12.8368,12.8036,12.8202,125586.0
2021-08-30 15:30:00,15.44,15.44,15.41,15.43,178337.0,12.8202,12.8202,12.7953,12.8119,178337.0
2021-08-30 15:35:00,15.42,15.43,15.41,15.42,112627.0,12.8036,12.8119,12.7953,12.8036,112627.0
2021-08-30 15:40:00,15.41,15.42,15.41,15.42,97385.0,12.7953,12.8036,12.7953,12.8036,97385.0
2021-08-30 15:45:00,15.42,15.43,15.4,15.4,328224.0,12.8036,12.8119,12.787,12.787,328224.0
2021-08-30 15:50:00,15.4,15.4,15.38,15.39,330619.0,12.787,12.787,12.7704,12.7787,330619.0
2021-08-30 15:55:00,15.39,15.39,15.36,15.36,469565.0,12.7787,12.7787,12.7538,12.7538,469565.0
2021-08-31 09:30:00,15.38,15.53,15.38,15.48,389994.0,12.7704,12.8949,12.7704,12.8534,389994.0
2021-08-31 09:35:00,15.48,15.51,15.43,15.46,140827.0,12.8534,12.8783,12.8119,12.8368,140827.0
2021-08-31 09:40:00,15.47,15.51,15.45,15.45,81906.0,12.8451,12.8783,12.8285,12.8285,81906.0
2021-08-31 09:45:00,15.46,15.46,15.38,15.39,153112.0,12.8368,12.8368,12.7704,12.7787,153112.0
2021-08-31 09:50:00,15.4,15.4,15.32,15.35,227487.0,12.787,12.787,12.7206,12.7455,227487.0
2021-08-31 09:55:00,15.35,15.42,15.33,15.41,212506.0,12.7455,12.8036,12.7289,12.7953,212506.0
2021-08-31 10:00:00,15.41,15.45,15.38,15.44,145526.0,12.7953,12.8285,12.7704,12.8202,145526.0
2021-08-31 10:05:00,15.43,15.46,15.39,15.46,149717.0,12.8119,12.8368,12.7787,12.8368,149717.0
2021-08-31 10:10:00,15.46,15.5,15.44,15.5,110815.0,12.8368,12.87,12.8202,12.87,110815.0
2021-08-31 10:15:00,15.5,15.51,15.47,15.49,137372.0,12.87,12.8783,12.8451,12.8617,137372.0
2021-08-31 10:20:00,15.49,15.5,15.44,15.45,95644.0,12.8617,12.87,12.8202,12.8285,95644.0
2021-08-31 10:25:00,15.44,15.45,15.4,15.44,176157.0,12.8202,12.8285,12.787,12.8202,176157.0
2021-08-31 10:30:00,15.44,15.46,15.42,15.46,215289.0,12.8202,12.8368,12.8036,12.8368,215289.0
2021-08-31 10:35:00,15.45,15.5,15.43,15.49,158652.0,12.8285,12.87,12.8119,12.8617,158652.0
2021-08-31 10:40:00,15.49,15.53,15.49,15.53,154015.0,12.8617,12.8949,12.8617,12.8949,154015.0
2021-08-31 10:45:00,15.53,15.56,15.52,15.56,125406.0,12.8949,12.9198,12.8866,12.9198,125406.0
2021-08-31 10:50:00,15.55,15.58,15.55,15.56,188039.0,12.9115,12.9365,12.9115,12.9198,188039.0
2021-08-31 10:55:00,15.57,15.57,15.53,15.54,117588.0,12.9281,12.9281,12.8949,12.9032,117588.0
2021-08-31 11:00:00,15.55,15.58,15.54,15.57,234545.0,12.9115,12.9365,12.9032,12.9281,234545.0
2021-08-31 11:05:00,15.57,15.59,15.56,15.57,170136.0,12.9281,12.9448,12.9198,12.9281,170136.0
2021-08-31 11:10:00,15.57,15.57,15.54,15.56,87421.0,12.9281,12.9281,12.9032,12.9198,87421.0
2021-08-31 11:15:00,15.57,15.6,15.56,15.6,79466.0,12.9281,12.9531,12.9198,12.9531,79466.0
2021-08-31 11:20:00,15.6,15.61,15.59,15.6,85461.0,12.9531,12.9614,12.9448,12.9531,85461.0
2021-08-31 11:25:00,15.59,15.6,15.57,15.59,46922.0,12.9448,12.9531,12.9281,12.9448,46922.0
2021-08-31 11:30:00,15.58,15.59,15.55,15.56,49951.0,12.9365,12.9448,12.9115,12.9198,49951.0
2021-08-31 11:35:00,15.56,15.57,15.54,15.55,115910.0,12.9198,12.9281,12.9032,12.9115,115910.0
2021-08-31 11:40:00,15.55,15.58,15.54,15.57,99724.0,12.9115,12.9365,12.9032,12.9281,99724.0
2021-08-31 11:45:00,15.58,15.59,15.56,15.58,44663.0,12.9365,12.9448,12.9198,12.9365,44663.0
2021-08-31 11:50:00,15.58,15.58,15.56,15.58,47469.0,12.9365,12.9365,12.9198,12.9365,47469.0
2021-08-31 11:55:00,15.57,15.59,15.57,15.58,50837.0,12.9281,12.9448,12.9281,12.9365,50837.0
2021-08-31 12:00:00,15.58,15.59,15.56,15.58,90203.0,12.9365,12.9448,12.9198,12.9365,90203.0
2021-08-31 12:05:00,15.58,15.6,15.57,15.59,51791.0,12.9365,12.9531,12.9281,12.9448,51791.0
2021-08-31 12:10:00,15.59,15.59,15.54,15.57,120424.0,12.9448,12.9448,12.9032,12.9281,120424.0
2021-08-31 12:15:00,15.56,15.57,15.55,15.56,41883.0,12.9198,12.9281,12.9115,12.9198,41883.0
2021-08-31 12:20:00,15.56,15.58,15.56,15.58,22993.0,12.9198,12.9365,12.9198,12.9365,22993.0
2021-08-31 12:25:00,15.58,15.58,15.56,15.57,51238.0,12.9365,12.9365,12.9198,12.9281,51238.0
2021-08-31 12:30:00,15.58,15.58,15.55,15.56,109644.0,12.9365,12.9365,12.9115,12.9198,109644.0
2021-08-31 12:35:00,15.56,15.56,15.55,15.56,22683.0,12.9198,12.9198,12.9115,12.9198,22683.0
2021-08-31 12:40:00,15.56,15.58,15.55,15.58,63976.0,12.9198,12.9365,12.9115,12.9365,63976.0
2021-08-31 12:45:00,15.58,15.58,15.53,15.53,53188.0,12.9365,12.9365,12.8949,12.8949,53188.0
2021-08-31 12:50:00,15.54,15.55,15.53,15.54,84507.0,12.9032,12.9115,12.8949,12.9032,84507.0
2021-08-31 12:55:00,15.54,15.54,15.51,15.51,132238.0,12.9032,12.9032,12.8783,12.8783,132238.0
2021-08-31 13:00:00,15.51,15.52,15.48,15.52,65608.0,12.8783,12.8866,12.8534,12.8866,65608.0
2021-08-31 13:05:00,15.52,15.53,15.49,15.5,72457.0,12.8866,12.8949,12.8617,12.87,72457.0
2021-08-31 13:10:00,15.5,15.53,15.49,15.52,57291.0,12.87,12.8949,12.8617,12.8866,57291.0
2021-08-31 13:15:00,15.52,15.53,15.49,15.5,64848.0,12.8866,12.8949,12.8617,12.87,64848.0
2021-08-31 13:20:00,15.51,15.51,15.47,15.48,75037.0,12.8783,12.8783,12.8451,12.8534,75037.0
2021-08-31 13:25:00,15.49,15.53,15.48,15.52,69594.0,12.8617,12.8949,12.8534,12.8866,69594.0
2021-08-31 13:30:00,15.52,15.52,15.49,15.5,77683.0,12.8866,12.8866,12.8617,12.87,77683.0
2021-08-31 13:35:00,15.5,15.51,15.48,15.51,86659.0,12.87,12.8783,12.8534,12.8783,86659.0
2021-08-31 13:40:00,15.51,15.53,15.5,15.53,46316.0,12.8783,12.8949,12.87,12.8949,46316.0
2021-08-31 13:45:00,15.53,15.54,15.52,15.54,82330.0,12.8949,12.9032,12.8866,12.9032,82330.0
2021-08-31 13:50:00,15.54,15.54,15.51,15.52,34942.0,12.9032,12.9032,12.8783,12.8866,34942.0
2021-08-31 13:55:00,15.52,15.52,15.5,15.52,72113.0,12.8866,12.8866,12.87,12.8866,72113.0
2021-08-31 14:00:00,15.52,15.53,15.48,15.49,168545.0,12.8866,12.8949,12.8534,12.8617,168545.0
2021-08-31 14:05:00,15.49,15.5,15.47,15.49,59770.0,12.8617,12.87,12.8451,12.8617,59770.0
2021-08-31 14:10:00,15.49,15.51,15.48,15.51,40561.0,12.8617,12.8783,12.8534,12.8783,40561.0
2021-08-31 14:15:00,15.51,15.52,15.5,15.51,139354.0,12.8783,12.8866,12.87,12.8783,139354.0
2021-08-31 14:20:00,15.52,15.52,15.51,15.52,32734.0,12.8866,12.8866,12.8783,12.8866,32734.0
2021-08-31 14:25:00,15.52,15.53,15.5,15.5,102541.0,12.8866,12.8949,12.87,12.87,102541.0
2021-08-31 14:30:00,15.51,15.53,15.5,15.53,43440.0,12.8783,12.8949,12.87,12.8949,43440.0
2021-08-31 14:35:00,15.53,15.53,15.51,15.52,29333.0,12.8949,12.8949,12.8783,12.8866,29333.0
2021-08-31 14:40:00,15.51,15.52,15.48,15.49,86084.0,12.8783,12.8866,12.8534,12.8617,86084.0
2021-08-31 14:45:00,15.5,15.5,15.47,15.47,37970.0,12.87,12.87,12.8451,12.8451,37970.0
2021-08-31 14:50:00,15.48,15.51,15.47,15.5,142097.0,12.8534,12.8783,12.8451,12.87,142097.0
2021-08-31 14:55:00,15.5,15.52,15.49,15.5,118734.0,12.87,12.8866,12.8617,12.87,118734.0
2021-08-31 15:00:00,15.5,15.52,15.49,15.5,86737.0,12.87,12.8866,12.8617,12.87,86737.0
2021-08-31 15:05:00,15.49,15.5,15.47,15.48,72525.0,12.8617,12.87,12.8451,12.8534,72525.0
2021-08-31 15:10:00,15.49,15.49,15.46,15.47,145878.0,12.8617,12.8617,12.8368,12.8451,145878.0
2021-08-31 15:15:00,15.46,15.48,15.46,15.46,35797.0,12.8368,12.8534,12.8368,12.8368,35797.0
2021-08-31 15:20:00,15.47,15.48,15.45,15.48,92730.0,12.8451,12.8534,12.8285,12.8534,92730.0
2021-08-31 15:25:00,15.48,15.5,15.48,15.5,202532.0,12.8534,12.87,12.8534,12.87,202532.0
2021-08-31 15:30:00,15.5,15.52,15.49,15.52,146329.0,12.87,12.8866,12.8617,12.8866,146329.0
2021-08-31 15:35:00,15.52,15.53,15.5,15.53,156819.0,12.8866,12.8949,12.87,12.8949,156819.0
2021-08-31 15:40:00,15.53,15.53,15.51,15.52,197342.0,12.8949,12.8949,12.8783,12.8866,197342.0
2021-08-31 15:45:00,15.53,15.53,15.5,15.51,229306.0,12.8949,12.8949,12.87,12.8783,229306.0
2021-08-31 15:50:00,15.51,15.56,15.5,15.56,872168.0,12.8783,12.9198,12.87,12.9198,872168.0
2021-08-31 15:55:00,15.55,15.56,15.53,15.53,540794.0,12.9115,12.9198,12.8949,12.8949,540794.0
2021-09-01 09:30:00,15.54,15.62,15.46,15.48,417832.0,12.9032,12.9697,12.8368,12.8534,417832.0
2021-09-01 09:35:00,15.47,15.54,15.45,15.5,355907.0,12.8451,12.9032,12.8285,12.87,355907.0
2021-09-01 09:40:00,15.5,15.5,15.41,15.43,219027.0,12.87,12.87,12.7953,12.8119,219027.0
2021-09-01 09:45:00,15.42,15.43,15.34,15.37,195080.0,12.8036,12.8119,12.7372,12.7621,195080.0
2021-09-01 09:50:00,15.37,15.41,15.28,15.32,487909.0,12.7621,12.7953,12.6874,12.7206,487909.0
2021-09-01 09:55:00,15.32,15.33,15.29,15.3,89132.0,12.7206,12.7289,12.6957,12.704,89132.0
2021-09-01 10:00:00,15.3,15.42,15.3,15.41,266797.0,12.704,12.8036,12.704,12.7953,266797.0
2021-09-01 10:05:00,15.41,15.43,15.36,15.4,101885.0,12.7953,12.8119,12.7538,12.787,101885.0
2021-09-01 10:10:00,15.41,15.41,15.33,15.37,185887.0,12.7953,12.7953,12.7289,12.7621,185887.0
2021-09-01 10:15:00,15.38,15.42,15.36,15.38,133487.0,12.7704,12.8036,12.7538,12.7704,133487.0
2021-09-01 10:20:00,15.38,15.42,15.38,15.38,93222.0,12.7704,12.8036,12.7704,12.7704,93222.0
2021-09-01 10:25:00,15.38,15.42,15.37,15.4,142020.0,12.7704,12.8036,12.7621,12.787,142020.0
2021-09-01 10:30:00,15.4,15.45,15.39,15.42,205324.0,12.787,12.8285,12.7787,12.8036,205324.0
2021-09-01 10:35:00,15.42,15.42,15.36,15.39,114190.0,12.8036,12.8036,12.7538,12.7787,114190.0
2021-09-01 10:40:00,15.39,15.4,15.36,15.39,121784.0,12.7787,12.787,12.7538,12.7787,121784.0
2021-09-01 10:45:00,15.39,15.41,15.37,15.41,49695.0,12.7787,12.7953,12.7621,12.7953,49695.0
2021-09-01 10:50:00,15.41,15.42,15.38,15.42,104717.0,12.7953,12.8036,12.7704,12.8036,104717.0
2021-09-01 10:55:00,15.42,15.44,15.39,15.4,147230.0,12.8036,12.8202,12.7787,12.787,147230.0
2021-09-01 11:00:00,15.4,15.4,15.37,15.38,85673.0,12.787,12.787,12.7621,12.7704,85673.0
2021-09-01 11:05:00,15.38,15.39,15.35,15.38,55042.0,12.7704,12.7787,12.7455,12.7704,55042.0
2021-09-01 11:10:00,15.37,15.38,15.33,15.34,54672.0,12.7621,12.7704,12.7289,12.7372,54672.0
2021-09-01 11:15:00,15.33,15.35,15.32,15.34,95809.0,12.7289,12.7455,12.7206,12.7372,95809.0
2021-09-01 11:20:00,15.34,15.34,15.29,15.31,60810.0,12.7372,12.7372,12.6957,12.7123,60810.0
2021-09-01 11:25:00,15.31,15.31,15.28,15.29,92664.0,12.7123,12.7123,12.6874,12.6957,92664.0
2021-09-01 11:30:00,15.29,15.31,15.27,15.31,99413.0,12.6957,12.7123,12.6791,12.7123,99413.0
2021-09-01 11:35:00,15.31,15.32,15.29,15.29,107518.0,12.7123,12.7206,12.6957,12.6957,107518.0
2021-09-01 11:40:00,15.29,15.3,15.28,15.29,38647.0,12.6957,12.704,12.6874,12.6957,38647.0
2021-09-01 11:45:00,15.29,15.31,15.27,15.28,78968.0,12.6957,12.7123,12.6791,12.6874,78968.0
2021-09-01 11:50:00,15.28,15.32,15.27,15.32,94182.0,12.6874,12.7206,12.6791,12.7206,94182.0
2021-09-01 11:55:00,15.31,15.32,15.28,15.29,58013.0,12.7123,12.7206,12.6874,12.6957,58013.0
2021-09-01 12:00:00,15.29,15.29,15.27,15.27,95786.0,12.6957,12.6957,12.6791,12.6791,95786.0
2021-09-01 12:05:00,15.27,15.31,15.27,15.3,41705.0,12.6791,12.7123,12.6791,12.704,41705.0
2021-09-01 12:10:00,15.3,15.32,15.29,15.32,38754.0,12.704,12.7206,12.6957,12.7206,38754.0
2021-09-01 12:15:00,15.32,15.33,15.31,15.31,56681.0,12.7206,12.7289,12.7123,12.7123,56681.0
2021-09-01 12:20:00,15.31,15.34,15.3,15.33,52959.0,12.7123,12.7372,12.704,12.7289,52959.0
2021-09-01 12:25:00,15.34,15.34,15.31,15.32,78418.0,12.7372,12.7372,12.7123,12.7206,78418.0
2021-09-01 12:30:00,15.32,15.34,15.31,15.34,65185.0,12.7206,12.7372,12.7123,12.7372,65185.0
2021-09-01 12:35:00,15.34,15.37,15.33,15.35,123778.0,12.7372,12.7621,12.7289,12.7455,123778.0
2021-09-01 12:40:00,15.35,15.36,15.33,15.35,125396.0,12.7455,12.7538,12.7289,12.7455,125396.0
2021-09-01 12:45:00,15.35,15.35,15.32,15.33,82890.0,12.7455,12.7455,12.7206,12.7289,82890.0
2021-09-01 12:50:00,15.33,15.34,15.31,15.31,73685.0,12.7289,12.7372,12.7123,12.7123,73685.0
2021-09-01 12:55:00,15.32,15.34,15.31,15.33,86577.0,12.7206,12.7372,12.7123,12.7289,86577.0
2021-09-01 13:00:00,15.34,15.34,15.32,15.33,37825.0,12.7372,12.7372,12.7206,12.7289,37825.0
2021-09-01 13:05:00,15.33,15.33,15.3,15.32,62063.0,12.7289,12.7289,12.704,12.7206,62063.0
2021-09-01 13:10:00,15.32,15.32,15.3,15.31,47178.0,12.7206,12.7206,12.704,12.7123,47178.0
2021-09-01 13:15:00,15.31,15.31,15.28,15.29,252413.0,12.7123,12.7123,12.6874,12.6957,252413.0
2021-09-01 13:20:00,15.29,15.3,15.29,15.29,67945.0,12.6957,12.704,12.6957,12.6957,67945.0
2021-09-01 13:25:00,15.29,15.3,15.29,15.29,42058.0,12.6957,12.704,12.6957,12.6957,42058.0
2021-09-01 13:30:00,15.29,15.31,15.28,15.29,102862.0,12.6957,12.7123,12.6874,12.6957,102862.0
2021-09-01 13:35:00,15.29,15.3,15.28,15.29,74005.0,12.6957,12.704,12.6874,12.6957,74005.0
2021-09-01 13:40:00,15.29,15.31,15.28,15.31,51169.0,12.6957,12.7123,12.6874,12.7123,51169.0
2021-09-01 13:45:00,15.31,15.31,15.3,15.31,34309.0,12.7123,12.7123,12.704,12.7123,34309.0
2021-09-01 13:50:00,15.31,15.33,15.3,15.33,85215.0,12.7123,12.7289,12.704,12.7289,85215.0
2021-09-01 13:55:00,15.33,15.34,15.32,15.34,49502.0,12.7289,12.7372,12.7206,12.7372,49502.0
2021-09-01 14:00:00,15.34,15.34,15.31,15.32,95856.0,12.7372,12.7372,12.7123,12.7206,95856.0
2021-09-01 14:05:00,15.32,15.32,15.29,15.29,91209.0,12.7206,12.7206,12.6957,12.6957,91209.0
2021-09-01 14:10:00,15.29,15.3,15.29,15.29,43307.0,12.6957,12.704,12.6957,12.6957,43307.0
2021-09-01 14:15:00,15.29,15.3,15.28,15.29,51825.0,12.6957,12.704,12.6874,12.6957,51825.0
2021-09-01 14:20:00,15.29,15.29,15.27,15.28,88846.0,12.6957,12.6957,12.6791,12.6874,88846.0
2021-09-01 14:25:00,15.27,15.28,15.26,15.27,51266.0,12.6791,12.6874,12.6707,12.6791,51266.0
2021-09-01 14:30:00,15.26,15.27,15.25,15.25,51195.0,12.6707,12.6791,12.6624,12.6624,51195.0
2021-09-01 14:35:00,15.25,15.28,15.24,15.28,146110.0,12.6624,12.6874,12.6541,12.6874,146110.0
2021-09-01 14:40:00,15.28,15.28,15.26,15.27,44619.0,12.6874,12.6874,12.6707,12.6791,44619.0
2021-09-01 14:45:00,15.26,15.28,15.26,15.28,49883.0,12.6707,12.6874,12.6707,12.6874,49883.0
2021-09-01 14:50:00,15.27,15.29,15.27,15.28,108590.0,12.6791,12.6957,12.6791,12.6874,108590.0
2021-09-01 14:55:00,15.29,15.29,15.28,15.29,147478.0,12.6957,12.6957,12.6874,12.6957,147478.0
2021-09-01 15:00:00,15.29,15.29,15.28,15.29,98187.0,12.6957,12.6957,12.6874,12.6957,98187.0
2021-09-01 15:05:00,15.29,15.29,15.25,15.25,211209.0,12.6957,12.6957,12.6624,12.6624,211209.0
2021-09-01 15:10:00,15.26,15.3,15.25,15.29,118985.0,12.6707,12.704,12.6624,12.6957,118985.0
2021-09-01 15:15:00,15.3,15.31,15.29,15.29,336452.0,12.704,12.7123,12.6957,12.6957,336452.0
2021-09-01 15:20:00,15.29,15.32,15.29,15.32,102579.0,12.6957,12.7206,12.6957,12.7206,102579.0
2021-09-01 15:25:00,15.32,15.32,15.29,15.31,237161.0,12.7206,12.7206,12.6957,12.7123,237161.0
2021-09-01 15:30:00,15.3,15.31,15.28,15.28,127857.0,12.704,12.7123,12.6874,12.6874,127857.0
2021-09-01 15:35:00,15.29,15.29,15.27,15.28,78053.0,12.6957,12.6957,12.6791,12.6874,78053.0
2021-09-01 15:40:00,15.27,15.28,15.26,15.28,166199.0,12.6791,12.6874,12.6707,12.6874,166199.0
2021-09-01 15:45:00,15.28,15.29,15.27,15.28,178418.0,12.6874,12.6957,12.6791,12.6874,178418.0
2021-09-01 15:50:00,15.28,15.32,15.28,15.31,366112.0,12.6874,12.7206,12.6874,12.7123,366112.0
2021-09-01 15:55:00,15.31,15.32,15.29,15.32,500248.0,12.7123,12.7206,12.6957,12.7206,500248.0
2021-09-02 09:30:00,15.31,15.38,15.26,15.36,276778.0,12.7123,12.7704,12.6707,12.7538,276778.0
2021-09-02 09:35:00,15.35,15.35,15.25,15.27,132938.0,12.7455,12.7455,12.6624,12.6791,132938.0
2021-09-02 09:40:00,15.28,15.32,15.25,15.27,110855.0,12.6874,12.7206,12.6624,12.6791,110855.0
2021-09-02 09:45:00,15.27,15.34,15.26,15.27,126108.0,12.6791,12.7372,12.6707,12.6791,126108.0
2021-09-02 09:50:00,15.27,15.32,15.25,15.31,99661.0,12.6791,12.7206,12.6624,12.7123,99661.0
2021-09-02 09:55:00,15.31,15.34,15.28,15.33,75700.0,12.7123,12.7372,12.6874,12.7289,75700.0
2021-09-02 10:00:00,15.33,15.37,15.32,15.34,114707.0,12.7289,12.7621,12.7206,12.7372,114707.0
2021-09-02 10:05:00,15.35,15.37,15.34,15.35,67517.0,12.7455,12.7621,12.7372,12.7455,67517.0
2021-09-02 10:10:00,15.35,15.36,15.29,15.29,131951.0,12.7455,12.7538,12.6957,12.6957,131951.0
2021-09-02 10:15:00,15.29,15.35,15.29,15.35,117286.0,12.6957,12.7455,12.6957,12.7455,117286.0
2021-09-02 10:20:00,15.35,15.39,15.33,15.38,100360.0,12.7455,12.7787,12.7289,12.7704,100360.0
2021-09-02 10:25:00,15.38,15.41,15.37,15.4,127005.0,12.7704,12.7953,12.7621,12.787,127005.0
2021-09-02 10:30:00,15.41,15.45,15.41,15.43,94503.0,12.7953,12.8285,12.7953,12.8119,94503.0
2021-09-02 10:35:00,15.42,15.43,15.4,15.42,115809.0,12.8036,12.8119,12.787,12.8036,115809.0
2021-09-02 10:40:00,15.42,15.47,15.4,15.46,153715.0,12.8036,12.8451,12.787,12.8368,153715.0
2021-09-02 10:45:00,15.45,15.46,15.43,15.46,73952.0,12.8285,12.8368,12.8119,12.8368,73952.0
2021-09-02 10:50:00,15.46,15.49,15.45,15.45,56520.0,12.8368,12.8617,12.8285,12.8285,56520.0
2021-09-02 10:55:00,15.45,15.46,15.43,15.44,80615.0,12.8285,12.8368,12.8119,12.8202,80615.0
2021-09-02 11:00:00,15.43,15.48,15.43,15.47,126139.0,12.8119,12.8534,12.8119,12.8451,126139.0
2021-09-02 11:05:00,15.47,15.5,15.46,15.48,89678.0,12.8451,12.87,12.8368,12.8534,89678.0
2021-09-02 11:10:00,15.47,15.49,15.45,15.45,75181.0,12.8451,12.8617,12.8285,12.8285,75181.0
2021-09-02 11:15:00,15.46,15.46,15.43,15.44,155484.0,12.8368,12.8368,12.8119,12.8202,155484.0
2021-09-02 11:20:00,15.44,15.46,15.43,15.46,31972.0,12.8202,12.8368,12.8119,12.8368,31972.0
2021-09-02 11:25:00,15.46,15.46,15.43,15.46,64678.0,12.8368,12.8368,12.8119,12.8368,64678.0
2021-09-02 11:30:00,15.46,15.46,15.44,15.45,40611.0,12.8368,12.8368,12.8202,12.8285,40611.0
2021-09-02 11:35:00,15.45,15.46,15.43,15.44,38376.0,12.8285,12.8368,12.8119,12.8202,38376.0
2021-09-02 11:40:00,15.44,15.46,15.43,15.46,32357.0,12.8202,12.8368,12.8119,12.8368,32357.0
2021-09-02 11:45:00,15.45,15.47,15.45,15.46,64777.0,12.8285,12.8451,12.8285,12.8368,64777.0
2021-09-02 11:50:00,15.46,15.48,15.45,15.48,154172.0,12.8368,12.8534,12.8285,12.8534,154172.0
2021-09-02 11:55:00,15.47,15.5,15.47,15.49,56231.0,12.8451,12.87,12.8451,12.8617,56231.0
2021-09-02 12:00:00,15.49,15.5,15.45,15.46,80592.0,12.8617,12.87,12.8285,12.8368,80592.0
2021-09-02 12:05:00,15.46,15.46,15.43,15.44,56863.0,12.8368,12.8368,12.8119,12.8202,56863.0
2021-09-02 12:10:00,15.43,15.44,15.42,15.44,92575.0,12.8119,12.8202,12.8036,12.8202,92575.0
2021-09-02 12:15:00,15.43,15.44,15.42,15.44,49494.0,12.8119,12.8202,12.8036,12.8202,49494.0
2021-09-02 12:20:00,15.44,15.44,15.4,15.42,53868.0,12.8202,12.8202,12.787,12.8036,53868.0
2021-09-02 12:25:00,15.42,15.42,15.41,15.42,24583.0,12.8036,12.8036,12.7953,12.8036,24583.0
2021-09-02 12:30:00,15.42,15.43,15.4,15.41,76894.0,12.8036,12.8119,12.787,12.7953,76894.0
2021-09-02 12:35:00,15.41,15.41,15.38,15.4,47163.0,12.7953,12.7953,12.7704,12.787,47163.0
2021-09-02 12:40:00,15.4,15.42,15.39,15.41,87943.0,12.787,12.8036,12.7787,12.7953,87943.0
2021-09-02 12:45:00,15.41,15.42,15.4,15.42,50699.0,12.7953,12.8036,12.787,12.8036,50699.0
2021-09-02 12:50:00,15.42,15.44,15.41,15.44,38947.0,12.8036,12.8202,12.7953,12.8202,38947.0
2021-09-02 12:55:00,15.44,15.44,15.43,15.44,25150.0,12.8202,12.8202,12.8119,12.8202,25150.0
2021-09-02 13:00:00,15.44,15.45,15.4,15.41,81093.0,12.8202,12.8285,12.787,12.7953,81093.0
2021-09-02 13:05:00,15.4,15.42,15.4,15.41,49875.0,12.787,12.8036,12.787,12.7953,49875.0
2021-09-02 13:10:00,15.41,15.42,15.39,15.41,103206.0,12.7953,12.8036,12.7787,12.7953,103206.0
2021-09-02 13:15:00,15.41,15.41,15.4,15.41,31113.0,12.7953,12.7953,12.787,12.7953,31113.0
2021-09-02 13:20:00,15.41,15.41,15.38,15.38,89729.0,12.7953,12.7953,12.7704,12.7704,89729.0
2021-09-02 13:25:00,15.39,15.39,15.37,15.38,60726.0,12.7787,12.7787,12.7621,12.7704,60726.0
2021-09-02 13:30:00,15.38,15.4,15.37,15.39,47610.0,12.7704,12.787,12.7621,12.7787,47610.0
2021-09-02 13:35:00,15.39,15.39,15.34,15.36,120394.0,12.7787,12.7787,12.7372,12.7538,120394.0
2021-09-02 13:40:00,15.36,15.37,15.35,15.37,131151.0,12.7538,12.7621,12.7455,12.7621,131151.0
2021-09-02 13:45:00,15.37,15.38,15.35,15.37,88611.0,12.7621,12.7704,12.7455,12.7621,88611.0
2021-09-02 13:50:00,15.36,15.38,15.36,15.37,92403.0,12.7538,12.7704,12.7538,12.7621,92403.0
2021-09-02 13:55:00,15.37,15.38,15.36,15.38,39987.0,12.7621,12.7704,12.7538,12.7704,39987.0
2021-09-02 14:00:00,15.38,15.39,15.35,15.36,71455.0,12.7704,12.7787,12.7455,12.7538,71455.0
2021-09-02 14:05:00,15.36,15.36,15.33,15.35,110782.0,12.7538,12.7538,12.7289,12.7455,110782.0
2021-09-02 14:10:00,15.35,15.35,15.31,15.33,97722.0,12.7455,12.7455,12.7123,12.7289,97722.0
2021-09-02 14:15:00,15.33,15.34,15.31,15.34,98409.0,12.7289,12.7372,12.7123,12.7372,98409.0
2021-09-02 14:20:00,15.33,15.35,15.31,15.33,56306.0,12.7289,12.7455,12.7123,12.7289,56306.0
2021-09-02 14:25:00,15.32,15.34,15.32,15.33,53080.0,12.7206,12.7372,12.7206,12.7289,53080.0
2021-09-02 14:30:00,15.33,15.35,15.32,15.33,88544.0,12.7289,12.7455,12.7206,12.7289,88544.0
2021-09-02 14:35:00,15.34,15.34,15.31,15.32,61404.0,12.7372,12.7372,12.7123,12.7206,61404.0
2021-09-02 14:40:00,15.32,15.33,15.31,15.33,151922.0,12.7206,12.7289,12.7123,12.7289,151922.0
2021-09-02 14:45:00,15.33,15.33,15.31,15.32,104780.0,12.7289,12.7289,12.7123,12.7206,104780.0
2021-09-02 14:50:00,15.32,15.33,15.31,15.32,99269.0,12.7206,12.7289,12.7123,12.7206,99269.0
2021-09-02 14:55:00,15.32,15.33,15.31,15.33,113451.0,12.7206,12.7289,12.7123,12.7289,113451.0
2021-09-02 15:00:00,15.33,15.35,15.32,15.35,113963.0,12.7289,12.7455,12.7206,12.7455,113963.0
2021-09-02 15:05:00,15.35,15.35,15.32,15.32,80527.0,12.7455,12.7455,12.7206,12.7206,80527.0
2021-09-02 15:10:00,15.33,15.33,15.3,15.33,176590.0,12.7289,12.7289,12.704,12.7289,176590.0
2021-09-02 15:15:00,15.33,15.34,15.32,15.33,84704.0,12.7289,12.7372,12.7206,12.7289,84704.0
2021-09-02 15:20:00,15.33,15.33,15.28,15.3,158050.0,12.7289,12.7289,12.6874,12.704,158050.0
2021-09-02 15:25:00,15.29,15.32,15.29,15.32,161391.0,12.6957,12.7206,12.6957,12.7206,161391.0
2021-09-02 15:30:00,15.32,15.32,15.29,15.31,101924.0,12.7206,12.7206,12.6957,12.7123,101924.0
2021-09-02 15:35:00,15.3,15.31,15.29,15.29,181218.0,12.704,12.7123,12.6957,12.6957,181218.0
2021-09-02 15:40:00,15.29,15.31,15.29,15.31,168487.0,12.6957,12.7123,12.6957,12.7123,168487.0
2021-09-02 15:45:00,15.31,15.32,15.29,15.32,170365.0,12.7123,12.7206,12.6957,12.7206,170365.0
2021-09-02 15:50:00,15.31,15.35,15.3,15.34,872476.0,12.7123,12.7455,12.704,12.7372,872476.0
2021-09-02 15:55:00,15.34,15.36,15.33,15.36,823873.0,12.7372,12.7538,12.7289,12.7538,823873.0
2021-09-03 09:30:00,15.4,15.45,15.35,15.42,257367.0,12.787,12.8285,12.7455,12.8036,257367.0
2021-09-03 09:35:00,15.43,15.43,15.34,15.35,98275.0,12.8119,12.8119,12.7372,12.7455,98275.0
2021-09-03 09:40:00,15.35,15.4,15.34,15.35,89380.0,12.7455,12.787,12.7372,12.7455,89380.0
2021-09-03 09:45:00,15.35,15.41,15.32,15.39,100174.0,12.7455,12.7953,12.7206,12.7787,100174.0
2021-09-03 09:50:00,15.39,15.39,15.31,15.34,172852.0,12.7787,12.7787,12.7123,12.7372,172852.0
2021-09-03 09:55:00,15.33,15.34,15.3,15.32,107557.0,12.7289,12.7372,12.704,12.7206,107557.0
2021-09-03 10:00:00,15.32,15.32,15.25,15.31,107417.0,12.7206,12.7206,12.6624,12.7123,107417.0
2021-09-03 10:05:00,15.31,15.35,15.29,15.35,87282.0,12.7123,12.7455,12.6957,12.7455,87282.0
2021-09-03 10:10:00,15.35,15.4,15.34,15.4,107174.0,12.7455,12.787,12.7372,12.787,107174.0
2021-09-03 10:15:00,15.4,15.41,15.37,15.38,107392.0,12.787,12.7953,12.7621,12.7704,107392.0
2021-09-03 10:20:00,15.37,15.38,15.32,15.34,135454.0,12.7621,12.7704,12.7206,12.7372,135454.0
2021-09-03 10:25:00,15.33,15.34,15.3,15.31,68910.0,12.7289,12.7372,12.704,12.7123,68910.0
2021-09-03 10:30:00,15.31,15.32,15.27,15.27,79738.0,12.7123,12.7206,12.6791,12.6791,79738.0
2021-09-03 10:35:00,15.28,15.3,15.26,15.26,100721.0,12.6874,12.704,12.6707,12.6707,100721.0
2021-09-03 10:40:00,15.27,15.27,15.22,15.25,105863.0,12.6791,12.6791,12.6375,12.6624,105863.0
2021-09-03 10:45:00,15.25,15.25,15.22,15.23,62124.0,12.6624,12.6624,12.6375,12.6458,62124.0
2021-09-03 10:50:00,15.24,15.24,15.21,15.21,92045.0,12.6541,12.6541,12.6292,12.6292,92045.0
2021-09-03 10:55:00,15.21,15.25,15.18,15.25,103162.0,12.6292,12.6624,12.6043,12.6624,103162.0
2021-09-03 11:00:00,15.25,15.27,15.24,15.25,55146.0,12.6624,12.6791,12.6541,12.6624,55146.0
2021-09-03 11:05:00,15.25,15.27,15.22,15.26,68163.0,12.6624,12.6791,12.6375,12.6707,68163.0
2021-09-03 11:10:00,15.25,15.26,15.21,15.21,114848.0,12.6624,12.6707,12.6292,12.6292,114848.0
2021-09-03 11:15:00,15.22,15.22,15.17,15.2,148827.0,12.6375,12.6375,12.596,12.6209,148827.0
2021-09-03 11:20:00,15.21,15.21,15.18,15.2,89459.0,12.6292,12.6292,12.6043,12.6209,89459.0
2021-09-03 11:25:00,15.2,15.2,15.18,15.19,62588.0,12.6209,12.6209,12.6043,12.6126,62588.0
2021-09-03 11:30:00,15.2,15.2,15.17,15.19,74867.0,12.6209,12.6209,12.596,12.6126,74867.0
2021-09-03 11:35:00,15.19,15.2,15.17,15.18,82244.0,12.6126,12.6209,12.596,12.6043,82244.0
2021-09-03 11:40:00,15.18,15.2,15.16,15.19,80500.0,12.6043,12.6209,12.5877,12.6126,80500.0
2021-09-03 11:45:00,15.19,15.22,15.18,15.21,40288.0,12.6126,12.6375,12.6043,12.6292,40288.0
2021-09-03 11:50:00,15.21,15.21,15.18,15.2,94863.0,12.6292,12.6292,12.6043,12.6209,94863.0
2021-09-03 11:55:00,15.2,15.21,15.19,15.2,40521.0,12.6209,12.6292,12.6126,12.6209,40521.0
2021-09-03 12:00:00,15.2,15.21,15.15,15.17,127174.0,12.6209,12.6292,12.5794,12.596,127174.0
2021-09-03 12:05:00,15.17,15.18,15.16,15.17,62910.0,12.596,12.6043,12.5877,12.596,62910.0
2021-09-03 12:10:00,15.17,15.18,15.15,15.16,101511.0,12.596,12.6043,12.5794,12.5877,101511.0
2021-09-03 12:15:00,15.16,15.17,15.15,15.17,52403.0,12.5877,12.596,12.5794,12.596,52403.0
2021-09-03 12:20:00,15.16,15.2,15.15,15.2,114237.0,12.5877,12.6209,12.5794,12.6209,114237.0
2021-09-03 12:25:00,15.2,15.21,15.18,15.19,100171.0,12.6209,12.6292,12.6043,12.6126,100171.0
2021-09-03 12:30:00,15.2,15.21,15.18,15.19,69958.0,12.6209,12.6292,12.6043,12.6126,69958.0
2021-09-03 12:35:00,15.18,15.2,15.17,15.2,114030.0,12.6043,12.6209,12.596,12.6209,114030.0
2021-09-03 12:40:00,15.19,15.2,15.18,15.2,78444.0,12.6126,12.6209,12.6043,12.6209,78444.0
2021-09-03 12:45:00,15.2,15.21,15.19,15.21,71215.0,12.6209,12.6292,12.6126,12.6292,71215.0
2021-09-03 12:50:00,15.21,15.22,15.2,15.21,49742.0,12.6292,12.6375,12.6209,12.6292,49742.0
2021-09-03 12:55:00,15.21,15.22,15.19,15.21,145568.0,12.6292,12.6375,12.6126,12.6292,145568.0
2021-09-03 13:00:00,15.21,15.22,15.19,15.21,60627.0,12.6292,12.6375,12.6126,12.6292,60627.0
2021-09-03 13:05:00,15.21,15.23,15.21,15.23,65708.0,12.6292,12.6458,12.6292,12.6458,65708.0
2021-09-03 13:10:00,15.23,15.26,15.22,15.26,90489.0,12.6458,12.6707,12.6375,12.6707,90489.0
2021-09-03 13:15:00,15.26,15.27,15.24,15.25,105318.0,12.6707,12.6791,12.6541,12.6624,105318.0
2021-09-03 13:20:00,15.25,15.25,15.23,15.23,79766.0,12.6624,12.6624,12.6458,12.6458,79766.0
2021-09-03 13:25:00,15.23,15.24,15.22,15.23,76227.0,12.6458,12.6541,12.6375,12.6458,76227.0
2021-09-03 13:30:00,15.23,15.25,15.22,15.24,83731.0,12.6458,12.6624,12.6375,12.6541,83731.0
2021-09-03 13:35:00,15.23,15.25,15.22,15.25,45512.0,12.6458,12.6624,12.6375,12.6624,45512.0
2021-09-03 13:40:00,15.25,15.26,15.24,15.26,30595.0,12.6624,12.6707,12.6541,12.6707,30595.0
2021-09-03 13:45:00,15.26,15.26,15.25,15.25,37927.0,12.6707,12.6707,12.6624,12.6624,37927.0
2021-09-03 13:50:00,15.25,15.26,15.24,15.24,68324.0,12.6624,12.6707,12.6541,12.6541,68324.0
2021-09-03 13:55:00,15.24,15.24,15.22,15.22,72270.0,12.6541,12.6541,12.6375,12.6375,72270.0
2021-09-03 14:00:00,15.22,15.23,15.21,15.23,93363.0,12.6375,12.6458,12.6292,12.6458,93363.0
2021-09-03 14:05:00,15.23,15.25,15.22,15.25,73968.0,12.6458,12.6624,12.6375,12.6624,73968.0
2021-09-03 14:10:00,15.25,15.27,15.24,15.26,69039.0,12.6624,12.6791,12.6541,12.6707,69039.0
2021-09-03 14:15:00,15.26,15.28,15.26,15.27,40875.0,12.6707,12.6874,12.6707,12.6791,40875.0
2021-09-03 14:20:00,15.27,15.27,15.25,15.27,46905.0,12.6791,12.6791,12.6624,12.6791,46905.0
2021-09-03 14:25:00,15.27,15.27,15.24,15.25,65001.0,12.6791,12.6791,12.6541,12.6624,65001.0
2021-09-03 14:30:00,15.24,15.25,15.23,15.24,80507.0,12.6541,12.6624,12.6458,12.6541,80507.0
2021-09-03 14:35:00,15.24,15.24,15.22,15.22,91371.0,12.6541,12.6541,12.6375,12.6375,91371.0
2021-09-03 14:40:00,15.23,15.23,15.22,15.22,39189.0,12.6458,12.6458,12.6375,12.6375,39189.0
2021-09-03 14:45:00,15.22,15.24,15.22,15.23,100577.0,12.6375,12.6541,12.6375,12.6458,100577.0
2021-09-03 14:50:00,15.24,15.26,15.23,15.26,112974.0,12.6541,12.6707,12.6458,12.6707,112974.0
2021-09-03 14:55:00,15.26,15.27,15.25,15.26,188003.0,12.6707,12.6791,12.6624,12.6707,188003.0
2021-09-03 15:00:00,15.26,15.28,15.25,15.28,106372.0,12.6707,12.6874,12.6624,12.6874,106372.0
2021-09-03 15:05:00,15.28,15.29,15.27,15.29,75566.0,12.6874,12.6957,12.6791,12.6957,75566.0
2021-09-03 15:10:00,15.29,15.29,15.27,15.29,81557.0,12.6957,12.6957,12.6791,12.6957,81557.0
2021-09-03 15:15:00,15.29,15.29,15.27,15.29,74661.0,12.6957,12.6957,12.6791,12.6957,74661.0
2021-09-03 15:20:00,15.29,15.29,15.27,15.28,103202.0,12.6957,12.6957,12.6791,12.6874,103202.0
2021-09-03 15:25:00,15.28,15.28,15.26,15.27,103397.0,12.6874,12.6874,12.6707,12.6791,103397.0
2021-09-03 15:30:00,15.27,15.28,15.25,15.28,203595.0,12.6791,12.6874,12.6624,12.6874,203595.0
2021-09-03 15:35:00,15.28,15.29,15.26,15.27,161558.0,12.6874,12.6957,12.6707,12.6791,161558.0
2021-09-03 15:40:00,15.27,15.28,15.26,15.28,159661.0,12.6791,12.6874,12.6707,12.6874,159661.0
2021-09-03 15:45:00,15.28,15.29,15.27,15.28,117962.0,12.6874,12.6957,12.6791,12.6874,117962.0
2021-09-03 15:50:00,15.29,15.3,15.25,15.26,406038.0,12.6957,12.704,12.6624,12.6707,406038.0
2021-09-03 15:55:00,15.26,15.27,15.25,15.25,507157.0,12.6707,12.6791,12.6624,12.6624,507157.0
2021-09-07 09:30:00,15.31,15.37,15.27,15.37,387397.0,12.7123,12.7621,12.6791,12.7621,387397.0
2021-09-07 09:35:00,15.37,15.42,15.33,15.37,255069.0,12.7621,12.8036,12.7289,12.7621,255069.0
2021-09-07 09:40:00,15.37,15.42,15.36,15.42,118091.0,12.7621,12.8036,12.7538,12.8036,118091.0
2021-09-07 09:45:00,15.42,15.48,15.4,15.47,150962.0,12.8036,12.8534,12.787,12.8451,150962.0
2021-09-07 09:50:00,15.48,15.56,15.48,15.54,277110.0,12.8534,12.9198,12.8534,12.9032,277110.0
2021-09-07 09:55:00,15.55,15.56,15.48,15.49,257210.0,12.9115,12.9198,12.8534,12.8617,257210.0
2021-09-07 10:00:00,15.49,15.53,15.47,15.52,129492.0,12.8617,12.8949,12.8451,12.8866,129492.0
2021-09-07 10:05:00,15.52,15.55,15.48,15.52,186861.0,12.8866,12.9115,12.8534,12.8866,186861.0
2021-09-07 10:10:00,15.52,15.55,15.49,15.53,143438.0,12.8866,12.9115,12.8617,12.8949,143438.0
2021-09-07 10:15:00,15.52,15.55,15.51,15.53,115273.0,12.8866,12.9115,12.8783,12.8949,115273.0
2021-09-07 10:20:00,15.52,15.53,15.47,15.47,126401.0,12.8866,12.8949,12.8451,12.8451,126401.0
2021-09-07 10:25:00,15.48,15.49,15.46,15.46,110286.0,12.8534,12.8617,12.8368,12.8368,110286.0
2021-09-07 10:30:00,15.47,15.47,15.38,15.39,117939.0,12.8451,12.8451,12.7704,12.7787,117939.0
2021-09-07 10:35:00,15.39,15.43,15.38,15.41,140154.0,12.7787,12.8119,12.7704,12.7953,140154.0
2021-09-07 10:40:00,15.42,15.44,15.39,15.44,63385.0,12.8036,12.8202,12.7787,12.8202,63385.0
2021-09-07 10:45:00,15.43,15.45,15.41,15.43,131976.0,12.8119,12.8285,12.7953,12.8119,131976.0
2021-09-07 10:50:00,15.43,15.46,15.41,15.45,83813.0,12.8119,12.8368,12.7953,12.8285,83813.0
2021-09-07 10:55:00,15.44,15.46,15.42,15.43,174588.0,12.8202,12.8368,12.8036,12.8119,174588.0
2021-09-07 11:00:00,15.43,15.44,15.39,15.4,90766.0,12.8119,12.8202,12.7787,12.787,90766.0
2021-09-07 11:05:00,15.4,15.4,15.36,15.37,71295.0,12.787,12.787,12.7538,12.7621,71295.0
2021-09-07 11:10:00,15.37,15.4,15.35,15.39,155402.0,12.7621,12.787,12.7455,12.7787,155402.0
2021-09-07 11:15:00,15.38,15.4,15.36,15.37,71144.0,12.7704,12.787,12.7538,12.7621,71144.0
2021-09-07 11:20:00,15.37,15.37,15.35,15.37,74827.0,12.7621,12.7621,12.7455,12.7621,74827.0
2021-09-07 11:25:00,15.38,15.41,15.37,15.41,52636.0,12.7704,12.7953,12.7621,12.7953,52636.0
2021-09-07 11:30:00,15.41,15.43,15.4,15.42,123260.0,12.7953,12.8119,12.787,12.8036,123260.0
2021-09-07 11:35:00,15.43,15.45,15.41,15.42,75645.0,12.8119,12.8285,12.7953,12.8036,75645.0
2021-09-07 11:40:00,15.41,15.42,15.38,15.4,64340.0,12.7953,12.8036,12.7704,12.787,64340.0
2021-09-07 11:45:00,15.4,15.4,15.37,15.39,57822.0,12.787,12.787,12.7621,12.7787,57822.0
2021-09-07 11:50:00,15.38,15.38,15.33,15.33,66114.0,12.7704,12.7704,12.7289,12.7289,66114.0
2021-09-07 11:55:00,15.33,15.35,15.31,15.32,66840.0,12.7289,12.7455,12.7123,12.7206,66840.0
2021-09-07 12:00:00,15.32,15.35,15.31,15.35,46293.0,12.7206,12.7455,12.7123,12.7455,46293.0
2021-09-07 12:05:00,15.35,15.36,15.34,15.36,93060.0,12.7455,12.7538,12.7372,12.7538,93060.0
2021-09-07 12:10:00,15.36,15.36,15.32,15.33,72852.0,12.7538,12.7538,12.7206,12.7289,72852.0
2021-09-07 12:15:00,15.33,15.33,15.3,15.31,67431.0,12.7289,12.7289,12.704,12.7123,67431.0
2021-09-07 12:20:00,15.32,15.32,15.3,15.31,81194.0,12.7206,12.7206,12.704,12.7123,81194.0
2021-09-07 12:25:00,15.31,15.33,15.3,15.32,190940.0,12.7123,12.7289,12.704,12.7206,190940.0
2021-09-07 12:30:00,15.32,15.35,15.31,15.34,124178.0,12.7206,12.7455,12.7123,12.7372,124178.0
2021-09-07 12:35:00,15.35,15.36,15.32,15.33,146647.0,12.7455,12.7538,12.7206,12.7289,146647.0
2021-09-07 12:40:00,15.33,15.35,15.32,15.34,48119.0,12.7289,12.7455,12.7206,12.7372,48119.0
2021-09-07 12:45:00,15.35,15.36,15.33,15.35,65339.0,12.7455,12.7538,12.7289,12.7455,65339.0
2021-09-07 12:50:00,15.34,15.35,15.33,15.35,56126.0,12.7372,12.7455,12.7289,12.7455,56126.0
2021-09-07 12:55:00,15.35,15.36,15.33,15.35,100270.0,12.7455,12.7538,12.7289,12.7455,100270.0
2021-09-07 13:00:00,15.35,15.37,15.33,15.35,79666.0,12.7455,12.7621,12.7289,12.7455,79666.0
2021-09-07 13:05:00,15.35,15.35,15.33,15.35,37923.0,12.7455,12.7455,12.7289,12.7455,37923.0
2021-09-07 13:10:00,15.35,15.37,15.34,15.37,21749.0,12.7455,12.7621,12.7372,12.7621,21749.0
2021-09-07 13:15:00,15.37,15.38,15.36,15.37,39670.0,12.7621,12.7704,12.7538,12.7621,39670.0
2021-09-07 13:20:00,15.37,15.38,15.35,15.36,39452.0,12.7621,12.7704,12.7455,12.7538,39452.0
2021-09-07 13:25:00,15.36,15.36,15.34,15.35,72337.0,12.7538,12.7538,12.7372,12.7455,72337.0
2021-09-07 13:30:00,15.35,15.37,15.34,15.36,68038.0,12.7455,12.7621,12.7372,12.7538,68038.0
2021-09-07 13:35:00,15.37,15.37,15.35,15.37,54064.0,12.7621,12.7621,12.7455,12.7621,54064.0
2021-09-07 13:40:00,15.37,15.4,15.37,15.4,22719.0,12.7621,12.787,12.7621,12.787,22719.0
2021-09-07 13:45:00,15.4,15.41,15.38,15.39,93986.0,12.787,12.7953,12.7704,12.7787,93986.0
2021-09-07 13:50:00,15.39,15.39,15.38,15.39,8882.0,12.7787,12.7787,12.7704,12.7787,8882.0
2021-09-07 13:55:00,15.39,15.39,15.37,15.39,36889.0,12.7787,12.7787,12.7621,12.7787,36889.0
2021-09-07 14:00:00,15.39,15.41,15.38,15.41,32471.0,12.7787,12.7953,12.7704,12.7953,32471.0
2021-09-07 14:05:00,15.41,15.41,15.36,15.37,73791.0,12.7953,12.7953,12.7538,12.7621,73791.0
2021-09-07 14:10:00,15.37,15.38,15.36,15.37,53070.0,12.7621,12.7704,12.7538,12.7621,53070.0
2021-09-07 14:15:00,15.37,15.38,15.34,15.34,142979.0,12.7621,12.7704,12.7372,12.7372,142979.0
2021-09-07 14:20:00,15.35,15.35,15.33,15.34,74530.0,12.7455,12.7455,12.7289,12.7372,74530.0
2021-09-07 14:25:00,15.34,15.35,15.33,15.35,113139.0,12.7372,12.7455,12.7289,12.7455,113139.0
2021-09-07 14:30:00,15.34,15.36,15.33,15.36,98023.0,12.7372,12.7538,12.7289,12.7538,98023.0
2021-09-07 14:35:00,15.36,15.38,15.35,15.38,111347.0,12.7538,12.7704,12.7455,12.7704,111347.0
2021-09-07 14:40:00,15.38,15.39,15.36,15.37,127673.0,12.7704,12.7787,12.7538,12.7621,127673.0
2021-09-07 14:45:00,15.37,15.38,15.36,15.38,36766.0,12.7621,12.7704,12.7538,12.7704,36766.0
2021-09-07 14:50:00,15.38,15.38,15.36,15.36,51596.0,12.7704,12.7704,12.7538,12.7538,51596.0
2021-09-07 14:55:00,15.37,15.38,15.36,15.37,76953.0,12.7621,12.7704,12.7538,12.7621,76953.0
2021-09-07 15:00:00,15.37,15.39,15.37,15.39,132049.0,12.7621,12.7787,12.7621,12.7787,132049.0
2021-09-07 15:05:00,15.38,15.39,15.37,15.37,101763.0,12.7704,12.7787,12.7621,12.7621,101763.0
2021-09-07 15:10:00,15.38,15.38,15.35,15.36,87826.0,12.7704,12.7704,12.7455,12.7538,87826.0
2021-09-07 15:15:00,15.36,15.37,15.34,15.35,171529.0,12.7538,12.7621,12.7372,12.7455,171529.0
2021-09-07 15:20:00,15.35,15.35,15.34,15.34,22840.0,12.7455,12.7455,12.7372,12.7372,22840.0
2021-09-07 15:25:00,15.34,15.36,15.33,15.34,164518.0,12.7372,12.7538,12.7289,12.7372,164518.0
2021-09-07 15:30:00,15.33,15.35,15.33,15.34,131577.0,12.7289,12.7455,12.7289,12.7372,131577.0
2021-09-07 15:35:00,15.33,15.34,15.32,15.33,209612.0,12.7289,12.7372,12.7206,12.7289,209612.0
2021-09-07 15:40:00,15.33,15.33,15.31,15.32,235975.0,12.7289,12.7289,12.7123,12.7206,235975.0
2021-09-07 15:45:00,15.32,15.32,15.31,15.31,174674.0,12.7206,12.7206,12.7123,12.7123,174674.0
2021-09-07 15:50:00,15.31,15.32,15.28,15.29,517009.0,12.7123,12.7206,12.6874,12.6957,517009.0
2021-09-07 15:55:00,15.3,15.31,15.29,15.3,522647.0,12.704,12.7123,12.6957,12.704,522647.0
2021-09-08 09:30:00,15.24,15.33,15.24,15.28,222335.0,12.6541,12.7289,12.6541,12.6874,222335.0
2021-09-08 09:35:00,15.29,15.33,15.26,15.33,119445.0,12.6957,12.7289,12.6707,12.7289,119445.0
2021-09-08 09:40:00,15.34,15.38,15.33,15.35,115716.0,12.7372,12.7704,12.7289,12.7455,115716.0
2021-09-08 09:45:00,15.35,15.39,15.32,15.34,149994.0,12.7455,12.7787,12.7206,12.7372,149994.0
2021-09-08 09:50:00,15.33,15.35,15.29,15.32,125744.0,12.7289,12.7455,12.6957,12.7206,125744.0
2021-09-08 09:55:00,15.32,15.35,15.29,15.31,99250.0,12.7206,12.7455,12.6957,12.7123,99250.0
2021-09-08 10:00:00,15.3,15.37,15.28,15.29,99724.0,12.704,12.7621,12.6874,12.6957,99724.0
2021-09-08 10:05:00,15.29,15.3,15.25,15.3,114118.0,12.6957,12.704,12.6624,12.704,114118.0
2021-09-08 10:10:00,15.29,15.32,15.26,15.31,170751.0,12.6957,12.7206,12.6707,12.7123,170751.0
2021-09-08 10:15:00,15.31,15.33,15.28,15.32,105477.0,12.7123,12.7289,12.6874,12.7206,105477.0
2021-09-08 10:20:00,15.32,15.32,15.27,15.28,122478.0,12.7206,12.7206,12.6791,12.6874,122478.0
2021-09-08 10:25:00,15.28,15.28,15.24,15.26,90161.0,12.6874,12.6874,12.6541,12.6707,90161.0
2021-09-08 10:30:00,15.27,15.27,15.22,15.23,100418.0,12.6791,12.6791,12.6375,12.6458,100418.0
2021-09-08 10:35:00,15.23,15.24,15.19,15.21,145780.0,12.6458,12.6541,12.6126,12.6292,145780.0
2021-09-08 10:40:00,15.21,15.21,15.15,15.16,129928.0,12.6292,12.6292,12.5794,12.5877,129928.0
2021-09-08 10:45:00,15.16,15.21,15.14,15.21,161934.0,12.5877,12.6292,12.5711,12.6292,161934.0
2021-09-08 10:50:00,15.21,15.22,15.15,15.15,226447.0,12.6292,12.6375,12.5794,12.5794,226447.0
2021-09-08 10:55:00,15.15,15.22,15.14,15.18,271719.0,12.5794,12.6375,12.5711,12.6043,271719.0
2021-09-08 11:00:00,15.18,15.22,15.16,15.19,105154.0,12.6043,12.6375,12.5877,12.6126,105154.0
2021-09-08 11:05:00,15.19,15.21,15.17,15.2,156645.0,12.6126,12.6292,12.596,12.6209,156645.0
2021-09-08 11:10:00,15.2,15.24,15.19,15.24,47599.0,12.6209,12.6541,12.6126,12.6541,47599.0
2021-09-08 11:15:00,15.23,15.26,15.22,15.26,76263.0,12.6458,12.6707,12.6375,12.6707,76263.0
2021-09-08 11:20:00,15.26,15.27,15.23,15.23,169784.0,12.6707,12.6791,12.6458,12.6458,169784.0
2021-09-08 11:25:00,15.24,15.24,15.21,15.21,60279.0,12.6541,12.6541,12.6292,12.6292,60279.0
2021-09-08 11:30:00,15.21,15.24,15.21,15.21,41805.0,12.6292,12.6541,12.6292,12.6292,41805.0
2021-09-08 11:35:00,15.22,15.23,15.2,15.21,67540.0,12.6375,12.6458,12.6209,12.6292,67540.0
2021-09-08 11:40:00,15.22,15.24,15.22,15.23,57873.0,12.6375,12.6541,12.6375,12.6458,57873.0
2021-09-08 11:45:00,15.23,15.25,15.2,15.21,74110.0,12.6458,12.6624,12.6209,12.6292,74110.0
2021-09-08 11:50:00,15.21,15.23,15.2,15.23,72596.0,12.6292,12.6458,12.6209,12.6458,72596.0
2021-09-08 11:55:00,15.23,15.23,15.21,15.21,29434.0,12.6458,12.6458,12.6292,12.6292,29434.0
2021-09-08 12:00:00,15.21,15.25,15.21,15.24,184806.0,12.6292,12.6624,12.6292,12.6541,184806.0
2021-09-08 12:05:00,15.24,15.27,15.24,15.26,29575.0,12.6541,12.6791,12.6541,12.6707,29575.0
2021-09-08 12:10:00,15.27,15.28,15.26,15.26,50311.0,12.6791,12.6874,12.6707,12.6707,50311.0
2021-09-08 12:15:00,15.27,15.28,15.25,15.28,51762.0,12.6791,12.6874,12.6624,12.6874,51762.0
2021-09-08 12:20:00,15.28,15.29,15.27,15.28,38243.0,12.6874,12.6957,12.6791,12.6874,38243.0
2021-09-08 12:25:00,15.28,15.28,15.26,15.28,69794.0,12.6874,12.6874,12.6707,12.6874,69794.0
2021-09-08 12:30:00,15.27,15.29,15.26,15.27,53383.0,12.6791,12.6957,12.6707,12.6791,53383.0
2021-09-08 12:35:00,15.28,15.28,15.26,15.27,35111.0,12.6874,12.6874,12.6707,12.6791,35111.0
2021-09-08 12:40:00,15.27,15.28,15.26,15.28,33391.0,12.6791,12.6874,12.6707,12.6874,33391.0
2021-09-08 12:45:00,15.28,15.28,15.25,15.27,49614.0,12.6874,12.6874,12.6624,12.6791,49614.0
2021-09-08 12:50:00,15.27,15.28,15.26,15.27,52095.0,12.6791,12.6874,12.6707,12.6791,52095.0
2021-09-08 12:55:00,15.27,15.28,15.25,15.27,50241.0,12.6791,12.6874,12.6624,12.6791,50241.0
2021-09-08 13:00:00,15.28,15.28,15.24,15.25,39980.0,12.6874,12.6874,12.6541,12.6624,39980.0
2021-09-08 13:05:00,15.24,15.26,15.23,15.23,96678.0,12.6541,12.6707,12.6458,12.6458,96678.0
2021-09-08 13:10:00,15.23,15.25,15.23,15.24,20134.0,12.6458,12.6624,12.6458,12.6541,20134.0
2021-09-08 13:15:00,15.24,15.25,15.23,15.25,85216.0,12.6541,12.6624,12.6458,12.6624,85216.0
2021-09-08 13:20:00,15.25,15.25,15.23,15.23,24059.0,12.6624,12.6624,12.6458,12.6458,24059.0
2021-09-08 13:25:00,15.23,15.25,15.22,15.24,69591.0,12.6458,12.6624,12.6375,12.6541,69591.0
2021-09-08 13:30:00,15.25,15.26,15.24,15.24,33714.0,12.6624,12.6707,12.6541,12.6541,33714.0
2021-09-08 13:35:00,15.25,15.25,15.23,15.24,55824.0,12.6624,12.6624,12.6458,12.6541,55824.0
2021-09-08 13:40:00,15.24,15.26,15.24,15.26,40001.0,12.6541,12.6707,12.6541,12.6707,40001.0
2021-09-08 13:45:00,15.26,15.26,15.24,15.26,93097.0,12.6707,12.6707,12.6541,12.6707,93097.0
2021-09-08 13:50:00,15.26,15.27,15.24,15.26,58113.0,12.6707,12.6791,12.6541,12.6707,58113.0
2021-09-08 13:55:00,15.25,15.26,15.23,15.24,48311.0,12.6624,12.6707,12.6458,12.6541,48311.0
2021-09-08 14:00:00,15.24,15.27,15.22,15.26,187402.0,12.6541,12.6791,12.6375,12.6707,187402.0
2021-09-08 14:05:00,15.27,15.28,15.25,15.28,200188.0,12.6791,12.6874,12.6624,12.6874,200188.0
2021-09-08 14:10:00,15.28,15.3,15.27,15.3,114271.0,12.6874,12.704,12.6791,12.704,114271.0
2021-09-08 14:15:00,15.29,15.3,15.26,15.27,82044.0,12.6957,12.704,12.6707,12.6791,82044.0
2021-09-08 14:20:00,15.27,15.28,15.24,15.25,88919.0,12.6791,12.6874,12.6541,12.6624,88919.0
2021-09-08 14:25:00,15.25,15.26,15.24,15.26,55961.0,12.6624,12.6707,12.6541,12.6707,55961.0
2021-09-08 14:30:00,15.26,15.26,15.24,15.26,50176.0,12.6707,12.6707,12.6541,12.6707,50176.0
2021-09-08 14:35:00,15.26,15.26,15.24,15.26,81729.0,12.6707,12.6707,12.6541,12.6707,81729.0
2021-09-08 14:40:00,15.26,15.26,15.24,15.25,64753.0,12.6707,12.6707,12.6541,12.6624,64753.0
2021-09-08 14:45:00,15.26,15.26,15.25,15.26,20083.0,12.6707,12.6707,12.6624,12.6707,20083.0
2021-09-08 14:50:00,15.26,15.27,15.25,15.26,71937.0,12.6707,12.6791,12.6624,12.6707,71937.0
2021-09-08 14:55:00,15.26,15.27,15.25,15.27,50697.0,12.6707,12.6791,12.6624,12.6791,50697.0
2021-09-08 15:00:00,15.27,15.27,15.25,15.27,59869.0,12.6791,12.6791,12.6624,12.6791,59869.0
2021-09-08 15:05:00,15.27,15.27,15.25,15.26,76882.0,12.6791,12.6791,12.6624,12.6707,76882.0
2021-09-08 15:10:00,15.25,15.26,15.24,15.26,68772.0,12.6624,12.6707,12.6541,12.6707,68772.0
2021-09-08 15:15:00,15.26,15.28,15.25,15.27,159633.0,12.6707,12.6874,12.6624,12.6791,159633.0
2021-09-08 15:20:00,15.27,15.28,15.27,15.28,35456.0,12.6791,12.6874,12.6791,12.6874,35456.0
2021-09-08 15:25:00,15.27,15.28,15.27,15.28,104391.0,12.6791,12.6874,12.6791,12.6874,104391.0
2021-09-08 15:30:00,15.28,15.28,15.26,15.27,184501.0,12.6874,12.6874,12.6707,12.6791,184501.0
2021-09-08 15:35:00,15.27,15.28,15.25,15.26,154114.0,12.6791,12.6874,12.6624,12.6707,154114.0
2021-09-08 15:40:00,15.26,15.27,15.25,15.27,58619.0,12.6707,12.6791,12.6624,12.6791,58619.0
2021-09-08 15:45:00,15.26,15.28,15.25,15.25,224000.0,12.6707,12.6874,12.6624,12.6624,224000.0
2021-09-08 15:50:00,15.26,15.26,15.22,15.24,397647.0,12.6707,12.6707,12.6375,12.6541,397647.0
2021-09-08 15:55:00,15.24,15.26,15.23,15.24,449326.0,12.6541,12.6707,12.6458,12.6541,449326.0
2021-09-09 09:30:00,15.2,15.29,15.16,15.28,341628.0,12.6209,12.6957,12.5877,12.6874,341628.0
2021-09-09 09:35:00,15.28,15.3,15.26,15.29,114027.0,12.6874,12.704,12.6707,12.6957,114027.0
2021-09-09 09:40:00,15.29,15.33,15.28,15.32,105369.0,12.6957,12.7289,12.6874,12.7206,105369.0
2021-09-09 09:45:00,15.31,15.37,15.3,15.36,203599.0,12.7123,12.7621,12.704,12.7538,203599.0
2021-09-09 09:50:00,15.36,15.4,15.36,15.39,128319.0,12.7538,12.787,12.7538,12.7787,128319.0
2021-09-09 09:55:00,15.39,15.42,15.37,15.4,98487.0,12.7787,12.8036,12.7621,12.787,98487.0
2021-09-09 10:00:00,15.4,15.42,15.38,15.41,116607.0,12.787,12.8036,12.7704,12.7953,116607.0
2021-09-09 10:05:00,15.41,15.45,15.4,15.45,316737.0,12.7953,12.8285,12.787,12.8285,316737.0
2021-09-09 10:10:00,15.45,15.51,15.44,15.5,82324.0,12.8285,12.8783,12.8202,12.87,82324.0
2021-09-09 10:15:00,15.5,15.51,15.47,15.5,60925.0,12.87,12.8783,12.8451,12.87,60925.0
2021-09-09 10:20:00,15.5,15.51,15.45,15.48,108107.0,12.87,12.8783,12.8285,12.8534,108107.0
2021-09-09 10:25:00,15.48,15.49,15.45,15.46,81336.0,12.8534,12.8617,12.8285,12.8368,81336.0
2021-09-09 10:30:00,15.45,15.48,15.45,15.48,95501.0,12.8285,12.8534,12.8285,12.8534,95501.0
2021-09-09 10:35:00,15.48,15.51,15.47,15.49,100272.0,12.8534,12.8783,12.8451,12.8617,100272.0
2021-09-09 10:40:00,15.49,15.5,15.46,15.49,68891.0,12.8617,12.87,12.8368,12.8617,68891.0
2021-09-09 10:45:00,15.49,15.51,15.47,15.47,55453.0,12.8617,12.8783,12.8451,12.8451,55453.0
2021-09-09 10:50:00,15.46,15.49,15.46,15.46,75271.0,12.8368,12.8617,12.8368,12.8368,75271.0
2021-09-09 10:55:00,15.46,15.51,15.46,15.51,158872.0,12.8368,12.8783,12.8368,12.8783,158872.0
2021-09-09 11:00:00,15.51,15.53,15.5,15.53,121954.0,12.8783,12.8949,12.87,12.8949,121954.0
2021-09-09 11:05:00,15.53,15.54,15.52,15.52,110165.0,12.8949,12.9032,12.8866,12.8866,110165.0
2021-09-09 11:10:00,15.53,15.54,15.5,15.51,107276.0,12.8949,12.9032,12.87,12.8783,107276.0
2021-09-09 11:15:00,15.51,15.52,15.44,15.45,105032.0,12.8783,12.8866,12.8202,12.8285,105032.0
2021-09-09 11:20:00,15.45,15.47,15.44,15.45,87002.0,12.8285,12.8451,12.8202,12.8285,87002.0
2021-09-09 11:25:00,15.45,15.47,15.42,15.44,112507.0,12.8285,12.8451,12.8036,12.8202,112507.0
2021-09-09 11:30:00,15.44,15.45,15.43,15.45,22813.0,12.8202,12.8285,12.8119,12.8285,22813.0
2021-09-09 11:35:00,15.44,15.47,15.43,15.46,119017.0,12.8202,12.8451,12.8119,12.8368,119017.0
2021-09-09 11:40:00,15.46,15.49,15.46,15.48,49389.0,12.8368,12.8617,12.8368,12.8534,49389.0
2021-09-09 11:45:00,15.48,15.48,15.46,15.47,85145.0,12.8534,12.8534,12.8368,12.8451,85145.0
2021-09-09 11:50:00,15.47,15.48,15.45,15.46,39448.0,12.8451,12.8534,12.8285,12.8368,39448.0
2021-09-09 11:55:00,15.46,15.5,15.45,15.5,63191.0,12.8368,12.87,12.8285,12.87,63191.0
2021-09-09 12:00:00,15.5,15.5,15.45,15.46,72907.0,12.87,12.87,12.8285,12.8368,72907.0
2021-09-09 12:05:00,15.46,15.47,15.43,15.44,57415.0,12.8368,12.8451,12.8119,12.8202,57415.0
2021-09-09 12:10:00,15.44,15.44,15.42,15.44,41277.0,12.8202,12.8202,12.8036,12.8202,41277.0
2021-09-09 12:15:00,15.43,15.44,15.4,15.42,57515.0,12.8119,12.8202,12.787,12.8036,57515.0
2021-09-09 12:20:00,15.42,15.43,15.41,15.43,22522.0,12.8036,12.8119,12.7953,12.8119,22522.0
2021-09-09 12:25:00,15.43,15.45,15.42,15.45,102247.0,12.8119,12.8285,12.8036,12.8285,102247.0
2021-09-09 12:30:00,15.44,15.5,15.43,15.49,146852.0,12.8202,12.87,12.8119,12.8617,146852.0
2021-09-09 12:35:00,15.49,15.51,15.48,15.49,72600.0,12.8617,12.8783,12.8534,12.8617,72600.0
2021-09-09 12:40:00,15.49,15.5,15.48,15.49,51899.0,12.8617,12.87,12.8534,12.8617,51899.0
2021-09-09 12:45:00,15.49,15.49,15.47,15.48,26242.0,12.8617,12.8617,12.8451,12.8534,26242.0
2021-09-09 12:50:00,15.48,15.48,15.46,15.46,141041.0,12.8534,12.8534,12.8368,12.8368,141041.0
2021-09-09 12:55:00,15.46,15.47,15.44,15.45,181815.0,12.8368,12.8451,12.8202,12.8285,181815.0
2021-09-09 13:00:00,15.44,15.46,15.43,15.46,202742.0,12.8202,12.8368,12.8119,12.8368,202742.0
2021-09-09 13:05:00,15.46,15.46,15.43,15.44,58419.0,12.8368,12.8368,12.8119,12.8202,58419.0
2021-09-09 13:10:00,15.44,15.45,15.42,15.44,81344.0,12.8202,12.8285,12.8036,12.8202,81344.0
2021-09-09 13:15:00,15.45,15.46,15.43,15.44,58787.0,12.8285,12.8368,12.8119,12.8202,58787.0
2021-09-09 13:20:00,15.44,15.44,15.36,15.39,117766.0,12.8202,12.8202,12.7538,12.7787,117766.0
2021-09-09 13:25:00,15.38,15.4,15.36,15.39,35262.0,12.7704,12.787,12.7538,12.7787,35262.0
2021-09-09 13:30:00,15.4,15.4,15.35,15.35,94808.0,12.787,12.787,12.7455,12.7455,94808.0
2021-09-09 13:35:00,15.35,15.36,15.33,15.34,78224.0,12.7455,12.7538,12.7289,12.7372,78224.0
2021-09-09 13:40:00,15.34,15.38,15.34,15.36,101162.0,12.7372,12.7704,12.7372,12.7538,101162.0
2021-09-09 13:45:00,15.36,15.38,15.35,15.37,50887.0,12.7538,12.7704,12.7455,12.7621,50887.0
2021-09-09 13:50:00,15.37,15.38,15.35,15.37,38709.0,12.7621,12.7704,12.7455,12.7621,38709.0
2021-09-09 13:55:00,15.37,15.38,15.36,15.36,63752.0,12.7621,12.7704,12.7538,12.7538,63752.0
2021-09-09 14:00:00,15.36,15.37,15.32,15.33,51133.0,12.7538,12.7621,12.7206,12.7289,51133.0
2021-09-09 14:05:00,15.33,15.36,15.33,15.36,60699.0,12.7289,12.7538,12.7289,12.7538,60699.0
2021-09-09 14:10:00,15.36,15.38,15.35,15.38,47609.0,12.7538,12.7704,12.7455,12.7704,47609.0
2021-09-09 14:15:00,15.38,15.38,15.36,15.37,70069.0,12.7704,12.7704,12.7538,12.7621,70069.0
2021-09-09 14:20:00,15.37,15.38,15.35,15.36,78893.0,12.7621,12.7704,12.7455,12.7538,78893.0
2021-09-09 14:25:00,15.36,15.36,15.33,15.34,163144.0,12.7538,12.7538,12.7289,12.7372,163144.0
2021-09-09 14:30:00,15.35,15.35,15.32,15.33,94122.0,12.7455,12.7455,12.7206,12.7289,94122.0
2021-09-09 14:35:00,15.33,15.34,15.3,15.31,81622.0,12.7289,12.7372,12.704,12.7123,81622.0
2021-09-09 14:40:00,15.31,15.33,15.29,15.32,213413.0,12.7123,12.7289,12.6957,12.7206,213413.0
2021-09-09 14:45:00,15.33,15.36,15.32,15.35,79000.0,12.7289,12.7538,12.7206,12.7455,79000.0
2021-09-09 14:50:00,15.35,15.36,15.34,15.36,108465.0,12.7455,12.7538,12.7372,12.7538,108465.0
2021-09-09 14:55:00,15.36,15.37,15.35,15.36,53155.0,12.7538,12.7621,12.7455,12.7538,53155.0
2021-09-09 15:00:00,15.36,15.39,15.35,15.39,102408.0,12.7538,12.7787,12.7455,12.7787,102408.0
2021-09-09 15:05:00,15.38,15.39,15.37,15.37,74803.0,12.7704,12.7787,12.7621,12.7621,74803.0
2021-09-09 15:10:00,15.38,15.4,15.37,15.38,79375.0,12.7704,12.787,12.7621,12.7704,79375.0
2021-09-09 15:15:00,15.39,15.39,15.37,15.37,99132.0,12.7787,12.7787,12.7621,12.7621,99132.0
2021-09-09 15:20:00,15.37,15.39,15.37,15.39,70061.0,12.7621,12.7787,12.7621,12.7787,70061.0
2021-09-09 15:25:00,15.39,15.39,15.37,15.38,69866.0,12.7787,12.7787,12.7621,12.7704,69866.0
2021-09-09 15:30:00,15.38,15.4,15.36,15.4,175055.0,12.7704,12.787,12.7538,12.787,175055.0
2021-09-09 15:35:00,15.4,15.46,15.39,15.45,212874.0,12.787,12.8368,12.7787,12.8285,212874.0
2021-09-09 15:40:00,15.45,15.47,15.44,15.45,254810.0,12.8285,12.8451,12.8202,12.8285,254810.0
2021-09-09 15:45:00,15.45,15.46,15.43,15.43,234147.0,12.8285,12.8368,12.8119,12.8119,234147.0
2021-09-09 15:50:00,15.43,15.44,15.38,15.38,404364.0,12.8119,12.8202,12.7704,12.7704,404364.0
2021-09-09 15:55:00,15.38,15.39,15.33,15.35,812321.0,12.7704,12.7787,12.7289,12.7455,812321.0
2021-09-10 09:30:00,15.41,15.44,15.36,15.4,382339.0,12.7953,12.8202,12.7538,12.787,382339.0
2021-09-10 09:35:00,15.39,15.43,15.35,15.41,157435.0,12.7787,12.8119,12.7455,12.7953,157435.0
2021-09-10 09:40:00,15.41,15.43,15.37,15.37,121127.0,12.7953,12.8119,12.7621,12.7621,121127.0
2021-09-10 09:45:00,15.37,15.41,15.36,15.36,86142.0,12.7621,12.7953,12.7538,12.7538,86142.0
2021-09-10 09:50:00,15.36,15.36,15.29,15.29,188738.0,12.7538,12.7538,12.6957,12.6957,188738.0
2021-09-10 09:55:00,15.3,15.34,15.29,15.31,201302.0,12.704,12.7372,12.6957,12.7123,201302.0
2021-09-10 10:00:00,15.3,15.34,15.29,15.29,126143.0,12.704,12.7372,12.6957,12.6957,126143.0
2021-09-10 10:05:00,15.3,15.33,15.28,15.32,98830.0,12.704,12.7289,12.6874,12.7206,98830.0
2021-09-10 10:10:00,15.32,15.34,15.29,15.32,88237.0,12.7206,12.7372,12.6957,12.7206,88237.0
2021-09-10 10:15:00,15.32,15.35,15.3,15.34,91602.0,12.7206,12.7455,12.704,12.7372,91602.0
2021-09-10 10:20:00,15.34,15.35,15.32,15.33,94762.0,12.7372,12.7455,12.7206,12.7289,94762.0
2021-09-10 10:25:00,15.33,15.37,15.32,15.34,170230.0,12.7289,12.7621,12.7206,12.7372,170230.0
2021-09-10 10:30:00,15.35,15.35,15.26,15.29,574279.0,12.7455,12.7455,12.6707,12.6957,574279.0
2021-09-10 10:35:00,15.29,15.32,15.28,15.31,98285.0,12.6957,12.7206,12.6874,12.7123,98285.0
2021-09-10 10:40:00,15.3,15.33,15.29,15.31,111778.0,12.704,12.7289,12.6957,12.7123,111778.0
2021-09-10 10:45:00,15.31,15.32,15.27,15.29,70799.0,12.7123,12.7206,12.6791,12.6957,70799.0
2021-09-10 10:50:00,15.29,15.31,15.28,15.28,96435.0,12.6957,12.7123,12.6874,12.6874,96435.0
2021-09-10 10:55:00,15.28,15.31,15.24,15.27,136819.0,12.6874,12.7123,12.6541,12.6791,136819.0
2021-09-10 11:00:00,15.28,15.31,15.26,15.3,224418.0,12.6874,12.7123,12.6707,12.704,224418.0
2021-09-10 11:05:00,15.3,15.32,15.28,15.29,110139.0,12.704,12.7206,12.6874,12.6957,110139.0
2021-09-10 11:10:00,15.29,15.3,15.27,15.28,85071.0,12.6957,12.704,12.6791,12.6874,85071.0
2021-09-10 11:15:00,15.27,15.28,15.24,15.25,74772.0,12.6791,12.6874,12.6541,12.6624,74772.0
2021-09-10 11:20:00,15.25,15.26,15.23,15.25,51397.0,12.6624,12.6707,12.6458,12.6624,51397.0
2021-09-10 11:25:00,15.25,15.31,15.24,15.31,131499.0,12.6624,12.7123,12.6541,12.7123,131499.0
2021-09-10 11:30:00,15.31,15.37,15.3,15.37,82827.0,12.7123,12.7621,12.704,12.7621,82827.0
2021-09-10 11:35:00,15.37,15.38,15.34,15.35,113110.0,12.7621,12.7704,12.7372,12.7455,113110.0
2021-09-10 11:40:00,15.35,15.35,15.33,15.33,113282.0,12.7455,12.7455,12.7289,12.7289,113282.0
2021-09-10 11:45:00,15.34,15.35,15.3,15.3,70712.0,12.7372,12.7455,12.704,12.704,70712.0
2021-09-10 11:50:00,15.3,15.34,15.3,15.32,94747.0,12.704,12.7372,12.704,12.7206,94747.0
2021-09-10 11:55:00,15.33,15.36,15.31,15.36,66560.0,12.7289,12.7538,12.7123,12.7538,66560.0
2021-09-10 12:00:00,15.36,15.36,15.32,15.35,154243.0,12.7538,12.7538,12.7206,12.7455,154243.0
2021-09-10 12:05:00,15.35,15.37,15.34,15.36,37386.0,12.7455,12.7621,12.7372,12.7538,37386.0
2021-09-10 12:10:00,15.37,15.39,15.35,15.39,64627.0,12.7621,12.7787,12.7455,12.7787,64627.0
2021-09-10 12:15:00,15.38,15.42,15.38,15.4,177181.0,12.7704,12.8036,12.7704,12.787,177181.0
2021-09-10 12:20:00,15.4,15.42,15.4,15.42,23506.0,12.787,12.8036,12.787,12.8036,23506.0
2021-09-10 12:25:00,15.42,15.42,15.4,15.42,68889.0,12.8036,12.8036,12.787,12.8036,68889.0
2021-09-10 12:30:00,15.42,15.42,15.4,15.41,28959.0,12.8036,12.8036,12.787,12.7953,28959.0
2021-09-10 12:35:00,15.41,15.43,15.4,15.43,51877.0,12.7953,12.8119,12.787,12.8119,51877.0
2021-09-10 12:40:00,15.43,15.43,15.41,15.42,80119.0,12.8119,12.8119,12.7953,12.8036,80119.0
2021-09-10 12:45:00,15.42,15.42,15.4,15.42,77837.0,12.8036,12.8036,12.787,12.8036,77837.0
2021-09-10 12:50:00,15.42,15.43,15.4,15.43,44247.0,12.8036,12.8119,12.787,12.8119,44247.0
2021-09-10 12:55:00,15.42,15.44,15.42,15.44,39712.0,12.8036,12.8202,12.8036,12.8202,39712.0
2021-09-10 13:00:00,15.44,15.46,15.43,15.45,143971.0,12.8202,12.8368,12.8119,12.8285,143971.0
2021-09-10 13:05:00,15.45,15.46,15.42,15.43,36755.0,12.8285,12.8368,12.8036,12.8119,36755.0
2021-09-10 13:10:00,15.42,15.44,15.42,15.44,37362.0,12.8036,12.8202,12.8036,12.8202,37362.0
2021-09-10 13:15:00,15.44,15.45,15.42,15.44,76447.0,12.8202,12.8285,12.8036,12.8202,76447.0
2021-09-10 13:20:00,15.44,15.44,15.41,15.42,54317.0,12.8202,12.8202,12.7953,12.8036,54317.0
2021-09-10 13:25:00,15.42,15.43,15.41,15.42,46275.0,12.8036,12.8119,12.7953,12.8036,46275.0
2021-09-10 13:30:00,15.43,15.44,15.42,15.42,62854.0,12.8119,12.8202,12.8036,12.8036,62854.0
2021-09-10 13:35:00,15.43,15.44,15.42,15.44,69066.0,12.8119,12.8202,12.8036,12.8202,69066.0
2021-09-10 13:40:00,15.43,15.44,15.42,15.44,44441.0,12.8119,12.8202,12.8036,12.8202,44441.0
2021-09-10 13:45:00,15.43,15.43,15.4,15.41,143143.0,12.8119,12.8119,12.787,12.7953,143143.0
2021-09-10 13:50:00,15.4,15.41,15.39,15.39,75528.0,12.787,12.7953,12.7787,12.7787,75528.0
2021-09-10 13:55:00,15.39,15.43,15.39,15.43,125454.0,12.7787,12.8119,12.7787,12.8119,125454.0
2021-09-10 14:00:00,15.43,15.45,15.42,15.44,67627.0,12.8119,12.8285,12.8036,12.8202,67627.0
2021-09-10 14:05:00,15.43,15.43,15.4,15.4,42400.0,12.8119,12.8119,12.787,12.787,42400.0
2021-09-10 14:10:00,15.4,15.43,15.4,15.42,64237.0,12.787,12.8119,12.787,12.8036,64237.0
2021-09-10 14:15:00,15.42,15.43,15.4,15.41,72749.0,12.8036,12.8119,12.787,12.7953,72749.0
2021-09-10 14:20:00,15.41,15.43,15.41,15.42,73509.0,12.7953,12.8119,12.7953,12.8036,73509.0
2021-09-10 14:25:00,15.41,15.43,15.4,15.41,77210.0,12.7953,12.8119,12.787,12.7953,77210.0
2021-09-10 14:30:00,15.41,15.41,15.38,15.38,81717.0,12.7953,12.7953,12.7704,12.7704,81717.0
2021-09-10 14:35:00,15.38,15.39,15.38,15.39,35347.0,12.7704,12.7787,12.7704,12.7787,35347.0
2021-09-10 14:40:00,15.39,15.43,15.38,15.42,160932.0,12.7787,12.8119,12.7704,12.8036,160932.0
2021-09-10 14:45:00,15.42,15.43,15.41,15.41,74438.0,12.8036,12.8119,12.7953,12.7953,74438.0
2021-09-10 14:50:00,15.41,15.43,15.41,15.43,82097.0,12.7953,12.8119,12.7953,12.8119,82097.0
2021-09-10 14:55:00,15.43,15.43,15.41,15.42,80771.0,12.8119,12.8119,12.7953,12.8036,80771.0
2021-09-10 15:00:00,15.41,15.41,15.38,15.38,60253.0,12.7953,12.7953,12.7704,12.7704,60253.0
2021-09-10 15:05:00,15.38,15.39,15.37,15.39,61781.0,12.7704,12.7787,12.7621,12.7787,61781.0
2021-09-10 15:10:00,15.39,15.4,15.37,15.4,89555.0,12.7787,12.787,12.7621,12.787,89555.0
2021-09-10 15:15:00,15.4,15.4,15.37,15.38,99356.0,12.787,12.787,12.7621,12.7704,99356.0
2021-09-10 15:20:00,15.39,15.39,15.36,15.37,67045.0,12.7787,12.7787,12.7538,12.7621,67045.0
2021-09-10 15:25:00,15.36,15.39,15.36,15.39,158193.0,12.7538,12.7787,12.7538,12.7787,158193.0
2021-09-10 15:30:00,15.39,15.39,15.36,15.38,309645.0,12.7787,12.7787,12.7538,12.7704,309645.0
2021-09-10 15:35:00,15.38,15.39,15.35,15.37,394211.0,12.7704,12.7787,12.7455,12.7621,394211.0
2021-09-10 15:40:00,15.37,15.38,15.35,15.37,225936.0,12.7621,12.7704,12.7455,12.7621,225936.0
2021-09-10 15:45:00,15.37,15.37,15.35,15.36,334371.0,12.7621,12.7621,12.7455,12.7538,334371.0
2021-09-10 15:50:00,15.36,15.37,15.33,15.33,661632.0,12.7538,12.7621,12.7289,12.7289,661632.0
2021-09-10 15:55:00,15.33,15.36,15.33,15.35,956552.0,12.7289,12.7538,12.7289,12.7455,956552.0
2021-09-13 09:30:00,15.55,15.68,15.47,15.5,574038.0,12.9115,13.0195,12.8451,12.87,574038.0
2021-09-13 09:35:00,15.5,15.55,15.48,15.54,168839.0,12.87,12.9115,12.8534,12.9032,168839.0
2021-09-13 09:40:00,15.53,15.54,15.48,15.51,137399.0,12.8949,12.9032,12.8534,12.8783,137399.0
2021-09-13 09:45:00,15.51,15.55,15.48,15.52,238367.0,12.8783,12.9115,12.8534,12.8866,238367.0
2021-09-13 09:50:00,15.51,15.6,15.51,15.56,225519.0,12.8783,12.9531,12.8783,12.9198,225519.0
2021-09-13 09:55:00,15.57,15.58,15.52,15.55,350760.0,12.9281,12.9365,12.8866,12.9115,350760.0
2021-09-13 10:00:00,15.56,15.58,15.48,15.48,478747.0,12.9198,12.9365,12.8534,12.8534,478747.0
2021-09-13 10:05:00,15.47,15.48,15.36,15.38,575523.0,12.8451,12.8534,12.7538,12.7704,575523.0
2021-09-13 10:10:00,15.38,15.4,15.35,15.4,226964.0,12.7704,12.787,12.7455,12.787,226964.0
2021-09-13 10:15:00,15.4,15.49,15.4,15.48,330007.0,12.787,12.8617,12.787,12.8534,330007.0
2021-09-13 10:20:00,15.49,15.54,15.49,15.51,239420.0,12.8617,12.9032,12.8617,12.8783,239420.0
2021-09-13 10:25:00,15.52,15.54,15.48,15.48,559645.0,12.8866,12.9032,12.8534,12.8534,559645.0
2021-09-13 10:30:00,15.49,15.49,15.42,15.43,234489.0,12.8617,12.8617,12.8036,12.8119,234489.0
2021-09-13 10:35:00,15.44,15.46,15.42,15.46,118209.0,12.8202,12.8368,12.8036,12.8368,118209.0
2021-09-13 10:40:00,15.46,15.47,15.42,15.43,458609.0,12.8368,12.8451,12.8036,12.8119,458609.0
2021-09-13 10:45:00,15.43,15.43,15.4,15.42,472496.0,12.8119,12.8119,12.787,12.8036,472496.0
2021-09-13 10:50:00,15.42,15.43,15.4,15.43,338902.0,12.8036,12.8119,12.787,12.8119,338902.0
2021-09-13 10:55:00,15.43,15.48,15.42,15.46,122463.0,12.8119,12.8534,12.8036,12.8368,122463.0
2021-09-13 11:00:00,15.46,15.48,15.44,15.46,98795.0,12.8368,12.8534,12.8202,12.8368,98795.0
2021-09-13 11:05:00,15.46,15.5,15.45,15.47,169475.0,12.8368,12.87,12.8285,12.8451,169475.0
2021-09-13 11:10:00,15.47,15.47,15.4,15.41,381712.0,12.8451,12.8451,12.787,12.7953,381712.0
2021-09-13 11:15:00,15.42,15.42,15.36,15.39,166620.0,12.8036,12.8036,12.7538,12.7787,166620.0
2021-09-13 11:20:00,15.39,15.42,15.38,15.42,256635.0,12.7787,12.8036,12.7704,12.8036,256635.0
2021-09-13 11:25:00,15.41,15.42,15.4,15.42,133017.0,12.7953,12.8036,12.787,12.8036,133017.0
2021-09-13 11:30:00,15.42,15.47,15.41,15.47,320694.0,12.8036,12.8451,12.7953,12.8451,320694.0
2021-09-13 11:35:00,15.47,15.49,15.45,15.46,314418.0,12.8451,12.8617,12.8285,12.8368,314418.0
2021-09-13 11:40:00,15.46,15.47,15.42,15.47,168929.0,12.8368,12.8451,12.8036,12.8451,168929.0
2021-09-13 11:45:00,15.46,15.46,15.41,15.42,90412.0,12.8368,12.8368,12.7953,12.8036,90412.0
2021-09-13 11:50:00,15.42,15.44,15.41,15.44,53825.0,12.8036,12.8202,12.7953,12.8202,53825.0
2021-09-13 11:55:00,15.43,15.45,15.43,15.43,92854.0,12.8119,12.8285,12.8119,12.8119,92854.0
2021-09-13 12:00:00,15.44,15.44,15.42,15.44,73778.0,12.8202,12.8202,12.8036,12.8202,73778.0
2021-09-13 12:05:00,15.44,15.46,15.43,15.45,182516.0,12.8202,12.8368,12.8119,12.8285,182516.0
2021-09-13 12:10:00,15.45,15.5,15.45,15.5,80841.0,12.8285,12.87,12.8285,12.87,80841.0
2021-09-13 12:15:00,15.5,15.5,15.46,15.48,90620.0,12.87,12.87,12.8368,12.8534,90620.0
2021-09-13 12:20:00,15.48,15.49,15.46,15.48,188064.0,12.8534,12.8617,12.8368,12.8534,188064.0
2021-09-13 12:25:00,15.47,15.48,15.42,15.43,95664.0,12.8451,12.8534,12.8036,12.8119,95664.0
2021-09-13 12:30:00,15.43,15.44,15.41,15.43,330570.0,12.8119,12.8202,12.7953,12.8119,330570.0
2021-09-13 12:35:00,15.42,15.44,15.41,15.42,141299.0,12.8036,12.8202,12.7953,12.8036,141299.0
2021-09-13 12:40:00,15.42,15.43,15.39,15.4,135738.0,12.8036,12.8119,12.7787,12.787,135738.0
2021-09-13 12:45:00,15.4,15.41,15.39,15.39,73643.0,12.787,12.7953,12.7787,12.7787,73643.0
2021-09-13 12:50:00,15.39,15.41,15.39,15.4,108079.0,12.7787,12.7953,12.7787,12.787,108079.0
2021-09-13 12:55:00,15.4,15.41,15.39,15.4,51012.0,12.787,12.7953,12.7787,12.787,51012.0
2021-09-13 13:00:00,15.4,15.42,15.39,15.4,107674.0,12.787,12.8036,12.7787,12.787,107674.0
2021-09-13 13:05:00,15.4,15.42,15.39,15.4,63586.0,12.787,12.8036,12.7787,12.787,63586.0
2021-09-13 13:10:00,15.4,15.4,15.37,15.37,73290.0,12.787,12.787,12.7621,12.7621,73290.0
2021-09-13 13:15:00,15.38,15.39,15.36,15.37,92479.0,12.7704,12.7787,12.7538,12.7621,92479.0
2021-09-13 13:20:00,15.37,15.39,15.37,15.39,67772.0,12.7621,12.7787,12.7621,12.7787,67772.0
2021-09-13 13:25:00,15.39,15.4,15.34,15.35,158758.0,12.7787,12.787,12.7372,12.7455,158758.0
2021-09-13 13:30:00,15.35,15.36,15.34,15.35,178431.0,12.7455,12.7538,12.7372,12.7455,178431.0
2021-09-13 13:35:00,15.35,15.36,15.34,15.35,79880.0,12.7455,12.7538,12.7372,12.7455,79880.0
2021-09-13 13:40:00,15.34,15.36,15.34,15.35,153576.0,12.7372,12.7538,12.7372,12.7455,153576.0
2021-09-13 13:45:00,15.35,15.37,15.34,15.35,117511.0,12.7455,12.7621,12.7372,12.7455,117511.0
2021-09-13 13:50:00,15.35,15.37,15.34,15.35,160045.0,12.7455,12.7621,12.7372,12.7455,160045.0
2021-09-13 13:55:00,15.36,15.36,15.34,15.35,141529.0,12.7538,12.7538,12.7372,12.7455,141529.0
2021-09-13 14:00:00,15.35,15.38,15.35,15.37,156971.0,12.7455,12.7704,12.7455,12.7621,156971.0
2021-09-13 14:05:00,15.37,15.39,15.36,15.36,142325.0,12.7621,12.7787,12.7538,12.7538,142325.0
2021-09-13 14:10:00,15.36,15.37,15.34,15.35,192589.0,12.7538,12.7621,12.7372,12.7455,192589.0
2021-09-13 14:15:00,15.35,15.36,15.33,15.36,111387.0,12.7455,12.7538,12.7289,12.7538,111387.0
2021-09-13 14:20:00,15.35,15.35,15.31,15.31,80890.0,12.7455,12.7455,12.7123,12.7123,80890.0
2021-09-13 14:25:00,15.31,15.36,15.3,15.36,153365.0,12.7123,12.7538,12.704,12.7538,153365.0
2021-09-13 14:30:00,15.36,15.36,15.33,15.35,129537.0,12.7538,12.7538,12.7289,12.7455,129537.0
2021-09-13 14:35:00,15.34,15.35,15.32,15.33,42335.0,12.7372,12.7455,12.7206,12.7289,42335.0
2021-09-13 14:40:00,15.33,15.37,15.32,15.36,151044.0,12.7289,12.7621,12.7206,12.7538,151044.0
2021-09-13 14:45:00,15.37,15.39,15.35,15.39,67676.0,12.7621,12.7787,12.7455,12.7787,67676.0
2021-09-13 14:50:00,15.39,15.39,15.35,15.35,76422.0,12.7787,12.7787,12.7455,12.7455,76422.0
2021-09-13 14:55:00,15.35,15.36,15.34,15.35,166322.0,12.7455,12.7538,12.7372,12.7455,166322.0
2021-09-13 15:00:00,15.34,15.35,15.28,15.29,250565.0,12.7372,12.7455,12.6874,12.6957,250565.0
2021-09-13 15:05:00,15.29,15.33,15.28,15.33,227489.0,12.6957,12.7289,12.6874,12.7289,227489.0
2021-09-13 15:10:00,15.32,15.37,15.32,15.37,140820.0,12.7206,12.7621,12.7206,12.7621,140820.0
2021-09-13 15:15:00,15.37,15.38,15.35,15.37,179394.0,12.7621,12.7704,12.7455,12.7621,179394.0
2021-09-13 15:20:00,15.38,15.38,15.35,15.37,127159.0,12.7704,12.7704,12.7455,12.7621,127159.0
2021-09-13 15:25:00,15.36,15.38,15.34,15.38,128141.0,12.7538,12.7704,12.7372,12.7704,128141.0
2021-09-13 15:30:00,15.37,15.39,15.35,15.38,142236.0,12.7621,12.7787,12.7455,12.7704,142236.0
2021-09-13 15:35:00,15.39,15.42,15.37,15.42,353317.0,12.7787,12.8036,12.7621,12.8036,353317.0
2021-09-13 15:40:00,15.42,15.42,15.39,15.39,264804.0,12.8036,12.8036,12.7787,12.7787,264804.0
2021-09-13 15:45:00,15.39,15.41,15.38,15.39,203606.0,12.7787,12.7953,12.7704,12.7787,203606.0
2021-09-13 15:50:00,15.39,15.44,15.38,15.44,939108.0,12.7787,12.8202,12.7704,12.8202,939108.0
2021-09-13 15:55:00,15.44,15.44,15.41,15.44,849594.0,12.8202,12.8202,12.7953,12.8202,849594.0
2021-09-14 09:30:00,15.4,15.45,15.34,15.42,618542.0,12.787,12.8285,12.7372,12.8036,618542.0
2021-09-14 09:35:00,15.42,15.49,15.37,15.47,213917.0,12.8036,12.8617,12.7621,12.8451,213917.0
2021-09-14 09:40:00,15.47,15.49,15.36,15.39,207826.0,12.8451,12.8617,12.7538,12.7787,207826.0
2021-09-14 09:45:00,15.38,15.42,15.36,15.41,122981.0,12.7704,12.8036,12.7538,12.7953,122981.0
2021-09-14 09:50:00,15.41,15.46,15.39,15.4,120160.0,12.7953,12.8368,12.7787,12.787,120160.0
2021-09-14 09:55:00,15.4,15.42,15.32,15.32,155534.0,12.787,12.8036,12.7206,12.7206,155534.0
2021-09-14 10:00:00,15.32,15.32,15.19,15.21,559171.0,12.7206,12.7206,12.6126,12.6292,559171.0
2021-09-14 10:05:00,15.21,15.29,15.2,15.29,159859.0,12.6292,12.6957,12.6209,12.6957,159859.0
2021-09-14 10:10:00,15.28,15.3,15.24,15.26,137507.0,12.6874,12.704,12.6541,12.6707,137507.0
2021-09-14 10:15:00,15.26,15.3,15.24,15.29,93436.0,12.6707,12.704,12.6541,12.6957,93436.0
2021-09-14 10:20:00,15.29,15.29,15.19,15.2,156693.0,12.6957,12.6957,12.6126,12.6209,156693.0
2021-09-14 10:25:00,15.2,15.22,15.18,15.2,138949.0,12.6209,12.6375,12.6043,12.6209,138949.0
2021-09-14 10:30:00,15.2,15.2,15.15,15.16,223063.0,12.6209,12.6209,12.5794,12.5877,223063.0
2021-09-14 10:35:00,15.16,15.17,15.11,15.14,180650.0,12.5877,12.596,12.5462,12.5711,180650.0
2021-09-14 10:40:00,15.13,15.16,15.1,15.12,479043.0,12.5628,12.5877,12.5379,12.5545,479043.0
2021-09-14 10:45:00,15.12,15.13,15.08,15.13,222100.0,12.5545,12.5628,12.5213,12.5628,222100.0
2021-09-14 10:50:00,15.13,15.16,15.08,15.16,204636.0,12.5628,12.5877,12.5213,12.5877,204636.0
2021-09-14 10:55:00,15.16,15.16,15.09,15.1,205694.0,12.5877,12.5877,12.5296,12.5379,205694.0
2021-09-14 11:00:00,15.1,15.11,15.08,15.09,68106.0,12.5379,12.5462,12.5213,12.5296,68106.0
2021-09-14 11:05:00,15.08,15.12,15.06,15.11,116795.0,12.5213,12.5545,12.5047,12.5462,116795.0
2021-09-14 11:10:00,15.12,15.16,15.1,15.15,80171.0,12.5545,12.5877,12.5379,12.5794,80171.0
2021-09-14 11:15:00,15.15,15.15,15.11,15.12,136084.0,12.5794,12.5794,12.5462,12.5545,136084.0
2021-09-14 11:20:00,15.11,15.12,15.09,15.11,104648.0,12.5462,12.5545,12.5296,12.5462,104648.0
2021-09-14 11:25:00,15.1,15.11,15.07,15.1,129252.0,12.5379,12.5462,12.513,12.5379,129252.0
2021-09-14 11:30:00,15.09,15.11,15.08,15.09,87828.0,12.5296,12.5462,12.5213,12.5296,87828.0
2021-09-14 11:35:00,15.08,15.08,15.05,15.07,120559.0,12.5213,12.5213,12.4964,12.513,120559.0
2021-09-14 11:40:00,15.07,15.08,15.04,15.08,217730.0,12.513,12.5213,12.4881,12.5213,217730.0
2021-09-14 11:45:00,15.07,15.1,15.05,15.1,578561.0,12.513,12.5379,12.4964,12.5379,578561.0
2021-09-14 11:50:00,15.09,15.1,15.03,15.04,104751.0,12.5296,12.5379,12.4798,12.4881,104751.0
2021-09-14 11:55:00,15.05,15.07,15.03,15.07,66149.0,12.4964,12.513,12.4798,12.513,66149.0
2021-09-14 12:00:00,15.07,15.1,15.05,15.09,136904.0,12.513,12.5379,12.4964,12.5296,136904.0
2021-09-14 12:05:00,15.09,15.12,15.08,15.11,178600.0,12.5296,12.5545,12.5213,12.5462,178600.0
2021-09-14 12:10:00,15.12,15.12,15.1,15.11,72432.0,12.5545,12.5545,12.5379,12.5462,72432.0
2021-09-14 12:15:00,15.11,15.13,15.1,15.13,249084.0,12.5462,12.5628,12.5379,12.5628,249084.0
2021-09-14 12:20:00,15.12,15.13,15.11,15.13,168733.0,12.5545,12.5628,12.5462,12.5628,168733.0
2021-09-14 12:25:00,15.13,15.15,15.12,15.15,646898.0,12.5628,12.5794,12.5545,12.5794,646898.0
2021-09-14 12:30:00,15.15,15.16,15.12,15.12,234634.0,12.5794,12.5877,12.5545,12.5545,234634.0
2021-09-14 12:35:00,15.13,15.14,15.12,15.13,90805.0,12.5628,12.5711,12.5545,12.5628,90805.0
2021-09-14 12:40:00,15.13,15.15,15.12,15.14,167311.0,12.5628,12.5794,12.5545,12.5711,167311.0
2021-09-14 12:45:00,15.14,15.15,15.12,15.13,60963.0,12.5711,12.5794,12.5545,12.5628,60963.0
2021-09-14 12:50:00,15.13,15.13,15.09,15.1,100344.0,12.5628,12.5628,12.5296,12.5379,100344.0
2021-09-14 12:55:00,15.09,15.1,15.06,15.07,179453.0,12.5296,12.5379,12.5047,12.513,179453.0
2021-09-14 13:00:00,15.07,15.08,15.04,15.04,114215.0,12.513,12.5213,12.4881,12.4881,114215.0
2021-09-14 13:05:00,15.04,15.05,15.01,15.02,147719.0,12.4881,12.4964,12.4632,12.4715,147719.0
2021-09-14 13:10:00,15.02,15.02,15.0,15.01,104996.0,12.4715,12.4715,12.4549,12.4632,104996.0
2021-09-14 13:15:00,15.01,15.05,15.0,15.05,107772.0,12.4632,12.4964,12.4549,12.4964,107772.0
2021-09-14 13:20:00,15.05,15.08,15.04,15.04,157705.0,12.4964,12.5213,12.4881,12.4881,157705.0
2021-09-14 13:25:00,15.05,15.06,15.03,15.06,89554.0,12.4964,12.5047,12.4798,12.5047,89554.0
2021-09-14 13:30:00,15.06,15.07,15.03,15.06,134145.0,12.5047,12.513,12.4798,12.5047,134145.0
2021-09-14 13:35:00,15.06,15.06,15.04,15.05,102126.0,12.5047,12.5047,12.4881,12.4964,102126.0
2021-09-14 13:40:00,15.04,15.07,15.04,15.07,99995.0,12.4881,12.513,12.4881,12.513,99995.0
2021-09-14 13:45:00,15.07,15.08,15.03,15.03,74058.0,12.513,12.5213,12.4798,12.4798,74058.0
2021-09-14 13:50:00,15.03,15.06,15.03,15.05,160175.0,12.4798,12.5047,12.4798,12.4964,160175.0
2021-09-14 13:55:00,15.06,15.06,15.03,15.04,79195.0,12.5047,12.5047,12.4798,12.4881,79195.0
2021-09-14 14:00:00,15.04,15.05,15.01,15.03,185604.0,12.4881,12.4964,12.4632,12.4798,185604.0
2021-09-14 14:05:00,15.02,15.03,15.0,15.01,95893.0,12.4715,12.4798,12.4549,12.4632,95893.0
2021-09-14 14:10:00,15.01,15.01,14.99,15.0,151750.0,12.4632,12.4632,12.4466,12.4549,151750.0
2021-09-14 14:15:00,15.0,15.0,14.98,15.0,114278.0,12.4549,12.4549,12.4383,12.4549,114278.0
2021-09-14 14:20:00,15.0,15.0,14.97,14.99,126343.0,12.4549,12.4549,12.43,12.4466,126343.0
2021-09-14 14:25:00,14.99,15.01,14.98,14.99,92638.0,12.4466,12.4632,12.4383,12.4466,92638.0
2021-09-14 14:30:00,14.99,14.99,14.94,14.95,80867.0,12.4466,12.4466,12.405,12.4133,80867.0
2021-09-14 14:35:00,14.95,14.99,14.93,14.98,422671.0,12.4133,12.4466,12.3967,12.4383,422671.0
2021-09-14 14:40:00,14.98,15.0,14.98,15.0,99703.0,12.4383,12.4549,12.4383,12.4549,99703.0
2021-09-14 14:45:00,15.0,15.01,14.96,14.96,168293.0,12.4549,12.4632,12.4217,12.4217,168293.0
2021-09-14 14:50:00,14.96,14.99,14.95,14.99,186002.0,12.4217,12.4466,12.4133,12.4466,186002.0
2021-09-14 14:55:00,14.98,15.01,14.98,15.01,353082.0,12.4383,12.4632,12.4383,12.4632,353082.0
2021-09-14 15:00:00,15.01,15.01,14.99,15.0,118367.0,12.4632,12.4632,12.4466,12.4549,118367.0
2021-09-14 15:05:00,15.0,15.03,14.99,15.01,155601.0,12.4549,12.4798,12.4466,12.4632,155601.0
2021-09-14 15:10:00,15.01,15.02,14.99,15.0,116636.0,12.4632,12.4715,12.4466,12.4549,116636.0
2021-09-14 15:15:00,15.0,15.0,14.96,14.96,174734.0,12.4549,12.4549,12.4217,12.4217,174734.0
2021-09-14 15:20:00,14.96,15.01,14.96,14.99,170016.0,12.4217,12.4632,12.4217,12.4466,170016.0
2021-09-14 15:25:00,14.98,15.0,14.97,14.98,154195.0,12.4383,12.4549,12.43,12.4383,154195.0
2021-09-14 15:30:00,14.98,14.98,14.95,14.98,218433.0,12.4383,12.4383,12.4133,12.4383,218433.0
2021-09-14 15:35:00,14.98,14.99,14.96,14.99,240649.0,12.4383,12.4466,12.4217,12.4466,240649.0
2021-09-14 15:40:00,14.98,15.01,14.97,15.0,244142.0,12.4383,12.4632,12.43,12.4549,244142.0
2021-09-14 15:45:00,15.0,15.01,14.97,14.99,294848.0,12.4549,12.4632,12.43,12.4466,294848.0
2021-09-14 15:50:00,14.98,15.02,14.95,15.02,502071.0,12.4383,12.4715,12.4133,12.4715,502071.0
2021-09-14 15:55:00,15.02,15.04,15.01,15.04,636841.0,12.4715,12.4881,12.4632,12.4881,636841.0
2021-09-15 09:30:00,15.04,15.13,15.03,15.11,206687.0,12.4881,12.5628,12.4798,12.5462,206687.0
2021-09-15 09:35:00,15.12,15.2,15.11,15.17,312007.0,12.5545,12.6209,12.5462,12.596,312007.0
2021-09-15 09:40:00,15.17,15.18,15.12,15.16,113633.0,12.596,12.6043,12.5545,12.5877,113633.0
2021-09-15 09:45:00,15.16,15.29,15.15,15.29,248551.0,12.5877,12.6957,12.5794,12.6957,248551.0
2021-09-15 09:50:00,15.29,15.31,15.25,15.27,150244.0,12.6957,12.7123,12.6624,12.6791,150244.0
2021-09-15 09:55:00,15.27,15.29,15.23,15.25,115538.0,12.6791,12.6957,12.6458,12.6624,115538.0
2021-09-15 10:00:00,15.25,15.28,15.24,15.27,109522.0,12.6624,12.6874,12.6541,12.6791,109522.0
2021-09-15 10:05:00,15.27,15.28,15.2,15.21,211830.0,12.6791,12.6874,12.6209,12.6292,211830.0
2021-09-15 10:10:00,15.21,15.24,15.17,15.19,57935.0,12.6292,12.6541,12.596,12.6126,57935.0
2021-09-15 10:15:00,15.2,15.2,15.15,15.2,298750.0,12.6209,12.6209,12.5794,12.6209,298750.0
2021-09-15 10:20:00,15.2,15.21,15.16,15.2,69936.0,12.6209,12.6292,12.5877,12.6209,69936.0
2021-09-15 10:25:00,15.21,15.23,15.2,15.2,53014.0,12.6292,12.6458,12.6209,12.6209,53014.0
2021-09-15 10:30:00,15.2,15.28,15.2,15.23,113525.0,12.6209,12.6874,12.6209,12.6458,113525.0
2021-09-15 10:35:00,15.23,15.25,15.21,15.22,158455.0,12.6458,12.6624,12.6292,12.6375,158455.0
2021-09-15 10:40:00,15.23,15.24,15.16,15.18,83895.0,12.6458,12.6541,12.5877,12.6043,83895.0
2021-09-15 10:45:00,15.18,15.2,15.17,15.19,133433.0,12.6043,12.6209,12.596,12.6126,133433.0
2021-09-15 10:50:00,15.19,15.22,15.16,15.17,77162.0,12.6126,12.6375,12.5877,12.596,77162.0
2021-09-15 10:55:00,15.17,15.22,15.16,15.21,73698.0,12.596,12.6375,12.5877,12.6292,73698.0
2021-09-15 11:00:00,15.21,15.23,15.18,15.23,99245.0,12.6292,12.6458,12.6043,12.6458,99245.0
2021-09-15 11:05:00,15.23,15.29,15.22,15.28,159999.0,12.6458,12.6957,12.6375,12.6874,159999.0
2021-09-15 11:10:00,15.28,15.29,15.26,15.28,39716.0,12.6874,12.6957,12.6707,12.6874,39716.0
2021-09-15 11:15:00,15.27,15.3,15.26,15.29,145977.0,12.6791,12.704,12.6707,12.6957,145977.0
2021-09-15 11:20:00,15.29,15.35,15.28,15.34,139717.0,12.6957,12.7455,12.6874,12.7372,139717.0
2021-09-15 11:25:00,15.34,15.36,15.34,15.35,77815.0,12.7372,12.7538,12.7372,12.7455,77815.0
2021-09-15 11:30:00,15.34,15.35,15.3,15.32,109372.0,12.7372,12.7455,12.704,12.7206,109372.0
2021-09-15 11:35:00,15.32,15.35,15.31,15.34,57857.0,12.7206,12.7455,12.7123,12.7372,57857.0
2021-09-15 11:40:00,15.34,15.36,15.31,15.33,80242.0,12.7372,12.7538,12.7123,12.7289,80242.0
2021-09-15 11:45:00,15.33,15.34,15.31,15.32,59009.0,12.7289,12.7372,12.7123,12.7206,59009.0
2021-09-15 11:50:00,15.32,15.33,15.28,15.32,88746.0,12.7206,12.7289,12.6874,12.7206,88746.0
2021-09-15 11:55:00,15.32,15.32,15.29,15.32,51973.0,12.7206,12.7206,12.6957,12.7206,51973.0
2021-09-15 12:00:00,15.32,15.33,15.28,15.29,42038.0,12.7206,12.7289,12.6874,12.6957,42038.0
2021-09-15 12:05:00,15.28,15.29,15.26,15.28,80533.0,12.6874,12.6957,12.6707,12.6874,80533.0
2021-09-15 12:10:00,15.28,15.31,15.28,15.29,33934.0,12.6874,12.7123,12.6874,12.6957,33934.0
2021-09-15 12:15:00,15.29,15.32,15.29,15.32,28922.0,12.6957,12.7206,12.6957,12.7206,28922.0
2021-09-15 12:20:00,15.32,15.33,15.31,15.33,46023.0,12.7206,12.7289,12.7123,12.7289,46023.0
2021-09-15 12:25:00,15.33,15.34,15.3,15.31,53878.0,12.7289,12.7372,12.704,12.7123,53878.0
2021-09-15 12:30:00,15.31,15.32,15.29,15.29,50637.0,12.7123,12.7206,12.6957,12.6957,50637.0
2021-09-15 12:35:00,15.3,15.32,15.3,15.32,53802.0,12.704,12.7206,12.704,12.7206,53802.0
2021-09-15 12:40:00,15.32,15.34,15.3,15.31,307150.0,12.7206,12.7372,12.704,12.7123,307150.0
2021-09-15 12:45:00,15.31,15.31,15.29,15.31,116539.0,12.7123,12.7123,12.6957,12.7123,116539.0
2021-09-15 12:50:00,15.3,15.31,15.28,15.29,77773.0,12.704,12.7123,12.6874,12.6957,77773.0
2021-09-15 12:55:00,15.29,15.31,15.28,15.29,120727.0,12.6957,12.7123,12.6874,12.6957,120727.0
2021-09-15 13:00:00,15.29,15.3,15.28,15.29,77539.0,12.6957,12.704,12.6874,12.6957,77539.0
2021-09-15 13:05:00,15.3,15.3,15.26,15.27,90837.0,12.704,12.704,12.6707,12.6791,90837.0
2021-09-15 13:10:00,15.27,15.3,15.26,15.29,47697.0,12.6791,12.704,12.6707,12.6957,47697.0
2021-09-15 13:15:00,15.29,15.3,15.28,15.29,56286.0,12.6957,12.704,12.6874,12.6957,56286.0
2021-09-15 13:20:00,15.28,15.31,15.28,15.29,72323.0,12.6874,12.7123,12.6874,12.6957,72323.0
2021-09-15 13:25:00,15.29,15.3,15.28,15.29,46070.0,12.6957,12.704,12.6874,12.6957,46070.0
2021-09-15 13:30:00,15.29,15.3,15.28,15.3,82839.0,12.6957,12.704,12.6874,12.704,82839.0
2021-09-15 13:35:00,15.29,15.31,15.29,15.3,88795.0,12.6957,12.7123,12.6957,12.704,88795.0
2021-09-15 13:40:00,15.3,15.32,15.29,15.31,53740.0,12.704,12.7206,12.6957,12.7123,53740.0
2021-09-15 13:45:00,15.31,15.33,15.3,15.32,38570.0,12.7123,12.7289,12.704,12.7206,38570.0
2021-09-15 13:50:00,15.32,15.32,15.29,15.29,137949.0,12.7206,12.7206,12.6957,12.6957,137949.0
2021-09-15 13:55:00,15.29,15.3,15.27,15.28,53560.0,12.6957,12.704,12.6791,12.6874,53560.0
2021-09-15 14:00:00,15.28,15.28,15.25,15.26,887176.0,12.6874,12.6874,12.6624,12.6707,887176.0
2021-09-15 14:05:00,15.25,15.26,15.24,15.25,176494.0,12.6624,12.6707,12.6541,12.6624,176494.0
2021-09-15 14:10:00,15.25,15.26,15.22,15.23,296244.0,12.6624,12.6707,12.6375,12.6458,296244.0
2021-09-15 14:15:00,15.23,15.23,15.19,15.2,205755.0,12.6458,12.6458,12.6126,12.6209,205755.0
2021-09-15 14:20:00,15.2,15.21,15.19,15.2,195967.0,12.6209,12.6292,12.6126,12.6209,195967.0
2021-09-15 14:25:00,15.2,15.22,15.19,15.21,357047.0,12.6209,12.6375,12.6126,12.6292,357047.0
2021-09-15 14:30:00,15.21,15.22,15.2,15.21,128149.0,12.6292,12.6375,12.6209,12.6292,128149.0
2021-09-15 14:35:00,15.21,15.24,15.2,15.21,256133.0,12.6292,12.6541,12.6209,12.6292,256133.0
2021-09-15 14:40:00,15.22,15.26,15.21,15.24,557772.0,12.6375,12.6707,12.6292,12.6541,557772.0
2021-09-15 14:45:00,15.24,15.25,15.22,15.23,169023.0,12.6541,12.6624,12.6375,12.6458,169023.0
2021-09-15 14:50:00,15.22,15.23,15.21,15.21,48591.0,12.6375,12.6458,12.6292,12.6292,48591.0
2021-09-15 14:55:00,15.21,15.22,15.2,15.2,38295.0,12.6292,12.6375,12.6209,12.6209,38295.0
2021-09-15 15:00:00,15.21,15.21,15.19,15.21,99687.0,12.6292,12.6292,12.6126,12.6292,99687.0
2021-09-15 15:05:00,15.21,15.21,15.2,15.21,59099.0,12.6292,12.6292,12.6209,12.6292,59099.0
2021-09-15 15:10:00,15.21,15.24,15.2,15.24,160878.0,12.6292,12.6541,12.6209,12.6541,160878.0
2021-09-15 15:15:00,15.24,15.25,15.22,15.25,176393.0,12.6541,12.6624,12.6375,12.6624,176393.0
2021-09-15 15:20:00,15.24,15.25,15.22,15.23,102007.0,12.6541,12.6624,12.6375,12.6458,102007.0
2021-09-15 15:25:00,15.23,15.23,15.21,15.21,90452.0,12.6458,12.6458,12.6292,12.6292,90452.0
2021-09-15 15:30:00,15.21,15.23,15.2,15.23,199393.0,12.6292,12.6458,12.6209,12.6458,199393.0
2021-09-15 15:35:00,15.23,15.24,15.22,15.24,136184.0,12.6458,12.6541,12.6375,12.6541,136184.0
2021-09-15 15:40:00,15.23,15.25,15.22,15.24,293708.0,12.6458,12.6624,12.6375,12.6541,293708.0
2021-09-15 15:45:00,15.24,15.24,15.2,15.21,196187.0,12.6541,12.6541,12.6209,12.6292,196187.0
2021-09-15 15:50:00,15.21,15.21,15.18,15.2,541765.0,12.6292,12.6292,12.6043,12.6209,541765.0
2021-09-15 15:55:00,15.2,15.2,15.16,15.17,902337.0,12.6209,12.6209,12.5877,12.596,902337.0
2021-09-16 09:30:00,15.11,15.2,15.08,15.15,454127.0,12.6712,12.7467,12.6461,12.7048,454127.0
2021-09-16 09:35:00,15.15,15.16,15.1,15.16,209782.0,12.7048,12.7132,12.6629,12.7132,209782.0
2021-09-16 09:40:00,15.16,15.18,15.12,15.14,234921.0,12.7132,12.7299,12.6796,12.6964,234921.0
2021-09-16 09:45:00,15.14,15.15,15.07,15.15,214732.0,12.6964,12.7048,12.6377,12.7048,214732.0
2021-09-16 09:50:00,15.15,15.18,15.12,15.12,169550.0,12.7048,12.7299,12.6796,12.6796,169550.0
2021-09-16 09:55:00,15.12,15.13,15.09,15.11,112719.0,12.6796,12.688,12.6545,12.6712,112719.0
2021-09-16 10:00:00,15.12,15.13,15.07,15.09,161115.0,12.6796,12.688,12.6377,12.6545,161115.0
2021-09-16 10:05:00,15.08,15.09,15.01,15.05,106045.0,12.6461,12.6545,12.5874,12.6209,106045.0
2021-09-16 10:10:00,15.05,15.1,15.03,15.04,105367.0,12.6209,12.6629,12.6042,12.6125,105367.0
2021-09-16 10:15:00,15.04,15.06,14.99,15.0,115317.0,12.6125,12.6293,12.5706,12.579,115317.0
2021-09-16 10:20:00,14.99,15.05,14.98,15.04,292973.0,12.5706,12.6209,12.5622,12.6125,292973.0
2021-09-16 10:25:00,15.04,15.04,15.01,15.03,101569.0,12.6125,12.6125,12.5874,12.6042,101569.0
2021-09-16 10:30:00,15.03,15.06,15.02,15.05,102731.0,12.6042,12.6293,12.5958,12.6209,102731.0
2021-09-16 10:35:00,15.05,15.08,15.03,15.07,132564.0,12.6209,12.6461,12.6042,12.6377,132564.0
2021-09-16 10:40:00,15.07,15.07,14.99,15.0,210979.0,12.6377,12.6377,12.5706,12.579,210979.0
2021-09-16 10:45:00,15.0,15.02,14.98,15.01,148999.0,12.579,12.5958,12.5622,12.5874,148999.0
2021-09-16 10:50:00,15.0,15.0,14.93,14.94,183632.0,12.579,12.579,12.5203,12.5287,183632.0
2021-09-16 10:55:00,14.94,14.95,14.92,14.93,167152.0,12.5287,12.5371,12.5119,12.5203,167152.0
2021-09-16 11:00:00,14.93,14.99,14.92,14.99,272822.0,12.5203,12.5706,12.5119,12.5706,272822.0
2021-09-16 11:05:00,14.99,15.02,14.97,15.02,231112.0,12.5706,12.5958,12.5538,12.5958,231112.0
2021-09-16 11:10:00,15.01,15.06,14.99,15.05,175583.0,12.5874,12.6293,12.5706,12.6209,175583.0
2021-09-16 11:15:00,15.05,15.06,15.03,15.04,89589.0,12.6209,12.6293,12.6042,12.6125,89589.0
2021-09-16 11:20:00,15.04,15.06,15.03,15.05,106132.0,12.6125,12.6293,12.6042,12.6209,106132.0
2021-09-16 11:25:00,15.04,15.07,15.03,15.04,97476.0,12.6125,12.6377,12.6042,12.6125,97476.0
2021-09-16 11:30:00,15.04,15.07,15.04,15.06,74258.0,12.6125,12.6377,12.6125,12.6293,74258.0
2021-09-16 11:35:00,15.06,15.08,15.04,15.07,120194.0,12.6293,12.6461,12.6125,12.6377,120194.0
2021-09-16 11:40:00,15.07,15.09,15.06,15.06,52725.0,12.6377,12.6545,12.6293,12.6293,52725.0
2021-09-16 11:45:00,15.06,15.07,15.05,15.07,70835.0,12.6293,12.6377,12.6209,12.6377,70835.0
2021-09-16 11:50:00,15.06,15.1,15.06,15.08,50242.0,12.6293,12.6629,12.6293,12.6461,50242.0
2021-09-16 11:55:00,15.08,15.1,15.07,15.09,61847.0,12.6461,12.6629,12.6377,12.6545,61847.0
2021-09-16 12:00:00,15.09,15.09,15.04,15.04,78629.0,12.6545,12.6545,12.6125,12.6125,78629.0
2021-09-16 12:05:00,15.04,15.07,15.04,15.07,53371.0,12.6125,12.6377,12.6125,12.6377,53371.0
2021-09-16 12:10:00,15.07,15.07,15.06,15.07,59045.0,12.6377,12.6377,12.6293,12.6377,59045.0
2021-09-16 12:15:00,15.07,15.08,15.05,15.07,39536.0,12.6377,12.6461,12.6209,12.6377,39536.0
2021-09-16 12:20:00,15.08,15.09,15.06,15.08,106655.0,12.6461,12.6545,12.6293,12.6461,106655.0
2021-09-16 12:25:00,15.08,15.08,15.06,15.08,39625.0,12.6461,12.6461,12.6293,12.6461,39625.0
2021-09-16 12:30:00,15.08,15.09,15.07,15.08,32156.0,12.6461,12.6545,12.6377,12.6461,32156.0
2021-09-16 12:35:00,15.09,15.1,15.08,15.1,60571.0,12.6545,12.6629,12.6461,12.6629,60571.0
2021-09-16 12:40:00,15.1,15.11,15.08,15.11,115263.0,12.6629,12.6712,12.6461,12.6712,115263.0
2021-09-16 12:45:00,15.11,15.12,15.1,15.11,54564.0,12.6712,12.6796,12.6629,12.6712,54564.0
2021-09-16 12:50:00,15.11,15.12,15.08,15.08,62915.0,12.6712,12.6796,12.6461,12.6461,62915.0
2021-09-16 12:55:00,15.09,15.11,15.08,15.11,70927.0,12.6545,12.6712,12.6461,12.6712,70927.0
2021-09-16 13:00:00,15.1,15.11,15.07,15.07,86212.0,12.6629,12.6712,12.6377,12.6377,86212.0
2021-09-16 13:05:00,15.08,15.09,15.06,15.08,140556.0,12.6461,12.6545,12.6293,12.6461,140556.0
2021-09-16 13:10:00,15.09,15.09,15.08,15.09,26252.0,12.6545,12.6545,12.6461,12.6545,26252.0
2021-09-16 13:15:00,15.09,15.1,15.07,15.09,131534.0,12.6545,12.6629,12.6377,12.6545,131534.0
2021-09-16 13:20:00,15.09,15.1,15.08,15.09,51830.0,12.6545,12.6629,12.6461,12.6545,51830.0
2021-09-16 13:25:00,15.09,15.09,15.06,15.07,71481.0,12.6545,12.6545,12.6293,12.6377,71481.0
2021-09-16 13:30:00,15.06,15.07,15.04,15.06,92224.0,12.6293,12.6377,12.6125,12.6293,92224.0
2021-09-16 13:35:00,15.06,15.06,15.04,15.06,37999.0,12.6293,12.6293,12.6125,12.6293,37999.0
2021-09-16 13:40:00,15.06,15.06,15.05,15.06,10088.0,12.6293,12.6293,12.6209,12.6293,10088.0
2021-09-16 13:45:00,15.06,15.07,15.04,15.05,220310.0,12.6293,12.6377,12.6125,12.6209,220310.0
2021-09-16 13:50:00,15.05,15.09,15.05,15.09,126602.0,12.6209,12.6545,12.6209,12.6545,126602.0
2021-09-16 13:55:00,15.09,15.1,15.08,15.09,45726.0,12.6545,12.6629,12.6461,12.6545,45726.0
2021-09-16 14:00:00,15.09,15.09,15.07,15.09,40121.0,12.6545,12.6545,12.6377,12.6545,40121.0
2021-09-16 14:05:00,15.09,15.11,15.08,15.11,70533.0,12.6545,12.6712,12.6461,12.6712,70533.0
2021-09-16 14:10:00,15.11,15.14,15.1,15.14,94351.0,12.6712,12.6964,12.6629,12.6964,94351.0
2021-09-16 14:15:00,15.13,15.13,15.11,15.11,99961.0,12.688,12.688,12.6712,12.6712,99961.0
2021-09-16 14:20:00,15.12,15.12,15.1,15.11,49929.0,12.6796,12.6796,12.6629,12.6712,49929.0
2021-09-16 14:25:00,15.11,15.11,15.09,15.11,87234.0,12.6712,12.6712,12.6545,12.6712,87234.0
2021-09-16 14:30:00,15.11,15.12,15.1,15.12,333479.0,12.6712,12.6796,12.6629,12.6796,333479.0
2021-09-16 14:35:00,15.12,15.12,15.1,15.1,91592.0,12.6796,12.6796,12.6629,12.6629,91592.0
2021-09-16 14:40:00,15.11,15.11,15.08,15.09,123882.0,12.6712,12.6712,12.6461,12.6545,123882.0
2021-09-16 14:45:00,15.09,15.11,15.08,15.1,188059.0,12.6545,12.6712,12.6461,12.6629,188059.0
2021-09-16 14:50:00,15.1,15.11,15.08,15.1,119022.0,12.6629,12.6712,12.6461,12.6629,119022.0
2021-09-16 14:55:00,15.11,15.12,15.1,15.12,83718.0,12.6712,12.6796,12.6629,12.6796,83718.0
2021-09-16 15:00:00,15.12,15.12,15.1,15.12,86138.0,12.6796,12.6796,12.6629,12.6796,86138.0
2021-09-16 15:05:00,15.12,15.14,15.11,15.14,103424.0,12.6796,12.6964,12.6712,12.6964,103424.0
2021-09-16 15:10:00,15.14,15.15,15.1,15.11,190864.0,12.6964,12.7048,12.6629,12.6712,190864.0
2021-09-16 15:15:00,15.11,15.12,15.09,15.11,142270.0,12.6712,12.6796,12.6545,12.6712,142270.0
2021-09-16 15:20:00,15.12,15.13,15.08,15.08,168303.0,12.6796,12.688,12.6461,12.6461,168303.0
2021-09-16 15:25:00,15.08,15.09,15.06,15.06,76517.0,12.6461,12.6545,12.6293,12.6293,76517.0
2021-09-16 15:30:00,15.07,15.08,15.05,15.06,195684.0,12.6377,12.6461,12.6209,12.6293,195684.0
2021-09-16 15:35:00,15.06,15.07,15.04,15.07,269679.0,12.6293,12.6377,12.6125,12.6377,269679.0
2021-09-16 15:40:00,15.07,15.07,15.04,15.04,124644.0,12.6377,12.6377,12.6125,12.6125,124644.0
2021-09-16 15:45:00,15.05,15.06,15.02,15.03,242135.0,12.6209,12.6293,12.5958,12.6042,242135.0
2021-09-16 15:50:00,15.03,15.05,15.02,15.04,530830.0,12.6042,12.6209,12.5958,12.6125,530830.0
2021-09-16 15:55:00,15.04,15.06,15.03,15.04,907000.0,12.6125,12.6293,12.6042,12.6125,907000.0
2021-09-17 09:30:00,14.95,15.12,14.95,15.03,1629370.0,12.5371,12.6796,12.5371,12.6042,1629370.0
2021-09-17 09:35:00,15.03,15.08,15.01,15.07,575405.0,12.6042,12.6461,12.5874,12.6377,575405.0
2021-09-17 09:40:00,15.07,15.09,14.99,15.02,321064.0,12.6377,12.6545,12.5706,12.5958,321064.0
2021-09-17 09:45:00,15.02,15.06,14.98,14.99,210232.0,12.5958,12.6293,12.5622,12.5706,210232.0
2021-09-17 09:50:00,14.99,15.06,14.97,14.98,138151.0,12.5706,12.6293,12.5538,12.5622,138151.0
2021-09-17 09:55:00,14.98,14.99,14.92,14.95,96350.0,12.5622,12.5706,12.5119,12.5371,96350.0
2021-09-17 10:00:00,14.94,14.98,14.93,14.96,137603.0,12.5287,12.5622,12.5203,12.5455,137603.0
2021-09-17 10:05:00,14.95,14.99,14.95,14.97,142865.0,12.5371,12.5706,12.5371,12.5538,142865.0
2021-09-17 10:10:00,14.98,15.0,14.94,14.94,162617.0,12.5622,12.579,12.5287,12.5287,162617.0
2021-09-17 10:15:00,14.93,14.95,14.91,14.95,159049.0,12.5203,12.5371,12.5035,12.5371,159049.0
2021-09-17 10:20:00,14.95,14.96,14.92,14.92,89412.0,12.5371,12.5455,12.5119,12.5119,89412.0
2021-09-17 10:25:00,14.92,14.94,14.9,14.92,75934.0,12.5119,12.5287,12.4951,12.5119,75934.0
2021-09-17 10:30:00,14.92,14.92,14.88,14.89,141047.0,12.5119,12.5119,12.4784,12.4868,141047.0
2021-09-17 10:35:00,14.9,14.92,14.88,14.9,66183.0,12.4951,12.5119,12.4784,12.4951,66183.0
2021-09-17 10:40:00,14.9,14.9,14.85,14.85,201026.0,12.4951,12.4951,12.4532,12.4532,201026.0
2021-09-17 10:45:00,14.85,14.89,14.84,14.88,97003.0,12.4532,12.4868,12.4448,12.4784,97003.0
2021-09-17 10:50:00,14.87,14.9,14.87,14.89,143077.0,12.47,12.4951,12.47,12.4868,143077.0
2021-09-17 10:55:00,14.9,14.9,14.86,14.88,56642.0,12.4951,12.4951,12.4616,12.4784,56642.0
2021-09-17 11:00:00,14.88,14.9,14.86,14.9,127402.0,12.4784,12.4951,12.4616,12.4951,127402.0
2021-09-17 11:05:00,14.9,14.9,14.87,14.89,38200.0,12.4951,12.4951,12.47,12.4868,38200.0
2021-09-17 11:10:00,14.89,14.93,14.88,14.93,245885.0,12.4868,12.5203,12.4784,12.5203,245885.0
2021-09-17 11:15:00,14.93,14.98,14.92,14.96,162941.0,12.5203,12.5622,12.5119,12.5455,162941.0
2021-09-17 11:20:00,14.97,14.98,14.96,14.97,63159.0,12.5538,12.5622,12.5455,12.5538,63159.0
2021-09-17 11:25:00,14.96,14.97,14.92,14.95,139959.0,12.5455,12.5538,12.5119,12.5371,139959.0
2021-09-17 11:30:00,14.95,14.95,14.89,14.91,131818.0,12.5371,12.5371,12.4868,12.5035,131818.0
2021-09-17 11:35:00,14.92,14.92,14.89,14.91,119805.0,12.5119,12.5119,12.4868,12.5035,119805.0
2021-09-17 11:40:00,14.91,14.92,14.88,14.9,66253.0,12.5035,12.5119,12.4784,12.4951,66253.0
2021-09-17 11:45:00,14.89,14.92,14.88,14.92,69280.0,12.4868,12.5119,12.4784,12.5119,69280.0
2021-09-17 11:50:00,14.92,14.92,14.89,14.89,79306.0,12.5119,12.5119,12.4868,12.4868,79306.0
2021-09-17 11:55:00,14.9,14.93,14.89,14.92,59031.0,12.4951,12.5203,12.4868,12.5119,59031.0
2021-09-17 12:00:00,14.92,14.93,14.87,14.89,176862.0,12.5119,12.5203,12.47,12.4868,176862.0
2021-09-17 12:05:00,14.89,14.9,14.86,14.87,126050.0,12.4868,12.4951,12.4616,12.47,126050.0
2021-09-17 12:10:00,14.88,14.9,14.87,14.9,188814.0,12.4784,12.4951,12.47,12.4951,188814.0
2021-09-17 12:15:00,14.9,14.91,14.89,14.9,308705.0,12.4951,12.5035,12.4868,12.4951,308705.0
2021-09-17 12:20:00,14.9,14.93,14.9,14.92,186775.0,12.4951,12.5203,12.4951,12.5119,186775.0
2021-09-17 12:25:00,14.92,14.92,14.88,14.89,198036.0,12.5119,12.5119,12.4784,12.4868,198036.0
2021-09-17 12:30:00,14.89,14.92,14.88,14.9,67971.0,12.4868,12.5119,12.4784,12.4951,67971.0
2021-09-17 12:35:00,14.9,14.94,14.9,14.94,113857.0,12.4951,12.5287,12.4951,12.5287,113857.0
2021-09-17 12:40:00,14.94,14.95,14.92,14.94,52246.0,12.5287,12.5371,12.5119,12.5287,52246.0
2021-09-17 12:45:00,14.94,14.95,14.92,14.93,163248.0,12.5287,12.5371,12.5119,12.5203,163248.0
2021-09-17 12:50:00,14.93,14.95,14.92,14.93,98847.0,12.5203,12.5371,12.5119,12.5203,98847.0
2021-09-17 12:55:00,14.93,14.94,14.89,14.89,83962.0,12.5203,12.5287,12.4868,12.4868,83962.0
2021-09-17 13:00:00,14.9,14.9,14.86,14.87,112813.0,12.4951,12.4951,12.4616,12.47,112813.0
2021-09-17 13:05:00,14.87,14.88,14.86,14.86,32826.0,12.47,12.4784,12.4616,12.4616,32826.0
2021-09-17 13:10:00,14.87,14.87,14.85,14.86,27952.0,12.47,12.47,12.4532,12.4616,27952.0
2021-09-17 13:15:00,14.86,14.87,14.84,14.86,147870.0,12.4616,12.47,12.4448,12.4616,147870.0
2021-09-17 13:20:00,14.86,14.88,14.85,14.87,91138.0,12.4616,12.4784,12.4532,12.47,91138.0
2021-09-17 13:25:00,14.87,14.89,14.86,14.88,43331.0,12.47,12.4868,12.4616,12.4784,43331.0
2021-09-17 13:30:00,14.88,14.89,14.86,14.87,48490.0,12.4784,12.4868,12.4616,12.47,48490.0
2021-09-17 13:35:00,14.88,14.9,14.87,14.89,80389.0,12.4784,12.4951,12.47,12.4868,80389.0
2021-09-17 13:40:00,14.89,14.9,14.86,14.87,103742.0,12.4868,12.4951,12.4616,12.47,103742.0
2021-09-17 13:45:00,14.87,14.88,14.84,14.85,144561.0,12.47,12.4784,12.4448,12.4532,144561.0
2021-09-17 13:50:00,14.85,14.87,14.84,14.86,117007.0,12.4532,12.47,12.4448,12.4616,117007.0
2021-09-17 13:55:00,14.86,14.88,14.85,14.88,40312.0,12.4616,12.4784,12.4532,12.4784,40312.0
2021-09-17 14:00:00,14.88,14.89,14.86,14.88,137456.0,12.4784,12.4868,12.4616,12.4784,137456.0
2021-09-17 14:05:00,14.88,14.92,14.88,14.91,151468.0,12.4784,12.5119,12.4784,12.5035,151468.0
2021-09-17 14:10:00,14.92,14.92,14.89,14.91,184530.0,12.5119,12.5119,12.4868,12.5035,184530.0
2021-09-17 14:15:00,14.91,14.92,14.89,14.92,194767.0,12.5035,12.5119,12.4868,12.5119,194767.0
2021-09-17 14:20:00,14.92,14.93,14.91,14.93,32900.0,12.5119,12.5203,12.5035,12.5203,32900.0
2021-09-17 14:25:00,14.93,14.93,14.9,14.9,152630.0,12.5203,12.5203,12.4951,12.4951,152630.0
2021-09-17 14:30:00,14.91,14.91,14.89,14.9,235351.0,12.5035,12.5035,12.4868,12.4951,235351.0
2021-09-17 14:35:00,14.89,14.9,14.87,14.9,161416.0,12.4868,12.4951,12.47,12.4951,161416.0
2021-09-17 14:40:00,14.89,14.92,14.89,14.92,55198.0,12.4868,12.5119,12.4868,12.5119,55198.0
2021-09-17 14:45:00,14.92,14.93,14.9,14.92,104503.0,12.5119,12.5203,12.4951,12.5119,104503.0
2021-09-17 14:50:00,14.92,14.93,14.9,14.9,97954.0,12.5119,12.5203,12.4951,12.4951,97954.0
2021-09-17 14:55:00,14.91,14.92,14.89,14.89,85054.0,12.5035,12.5119,12.4868,12.4868,85054.0
2021-09-17 15:00:00,14.9,14.93,14.89,14.92,118194.0,12.4951,12.5203,12.4868,12.5119,118194.0
2021-09-17 15:05:00,14.92,14.93,14.91,14.92,117793.0,12.5119,12.5203,12.5035,12.5119,117793.0
2021-09-17 15:10:00,14.92,14.93,14.9,14.91,98100.0,12.5119,12.5203,12.4951,12.5035,98100.0
2021-09-17 15:15:00,14.91,14.92,14.9,14.92,112032.0,12.5035,12.5119,12.4951,12.5119,112032.0
2021-09-17 15:20:00,14.92,14.93,14.91,14.92,115242.0,12.5119,12.5203,12.5035,12.5119,115242.0
2021-09-17 15:25:00,14.92,14.92,14.87,14.88,164896.0,12.5119,12.5119,12.47,12.4784,164896.0
2021-09-17 15:30:00,14.88,14.89,14.86,14.88,151858.0,12.4784,12.4868,12.4616,12.4784,151858.0
2021-09-17 15:35:00,14.88,14.89,14.86,14.87,191219.0,12.4784,12.4868,12.4616,12.47,191219.0
2021-09-17 15:40:00,14.88,14.91,14.86,14.9,262493.0,12.4784,12.5035,12.4616,12.4951,262493.0
2021-09-17 15:45:00,14.9,14.9,14.84,14.84,291331.0,12.4951,12.4951,12.4448,12.4448,291331.0
2021-09-17 15:50:00,14.85,15.09,14.84,14.99,3779652.0,12.4532,12.6545,12.4448,12.5706,3779652.0
2021-09-17 15:55:00,14.98,15.01,14.94,14.95,1531237.0,12.5622,12.5874,12.5287,12.5371,1531237.0
2021-09-20 09:30:00,14.55,14.63,14.45,14.49,545048.0,12.2016,12.2687,12.1178,12.1513,545048.0
2021-09-20 09:35:00,14.48,14.51,14.41,14.44,313597.0,12.1429,12.1681,12.0842,12.1094,313597.0
2021-09-20 09:40:00,14.44,14.46,14.4,14.44,120867.0,12.1094,12.1262,12.0758,12.1094,120867.0
2021-09-20 09:45:00,14.45,14.51,14.42,14.5,142266.0,12.1178,12.1681,12.0926,12.1597,142266.0
2021-09-20 09:50:00,14.5,14.5,14.37,14.42,254745.0,12.1597,12.1597,12.0507,12.0926,254745.0
2021-09-20 09:55:00,14.41,14.43,14.38,14.4,175192.0,12.0842,12.101,12.0591,12.0758,175192.0
2021-09-20 10:00:00,14.39,14.41,14.34,14.4,309698.0,12.0675,12.0842,12.0255,12.0758,309698.0
2021-09-20 10:05:00,14.39,14.51,14.38,14.44,271218.0,12.0675,12.1681,12.0591,12.1094,271218.0
2021-09-20 10:10:00,14.44,14.48,14.42,14.46,179064.0,12.1094,12.1429,12.0926,12.1262,179064.0
2021-09-20 10:15:00,14.46,14.47,14.4,14.43,143611.0,12.1262,12.1345,12.0758,12.101,143611.0
2021-09-20 10:20:00,14.42,14.43,14.33,14.34,355460.0,12.0926,12.101,12.0171,12.0255,355460.0
2021-09-20 10:25:00,14.34,14.39,14.32,14.38,302636.0,12.0255,12.0675,12.0088,12.0591,302636.0
2021-09-20 10:30:00,14.38,14.42,14.33,14.36,312426.0,12.0591,12.0926,12.0171,12.0423,312426.0
2021-09-20 10:35:00,14.37,14.44,14.36,14.43,139652.0,12.0507,12.1094,12.0423,12.101,139652.0
2021-09-20 10:40:00,14.43,14.45,14.39,14.45,155582.0,12.101,12.1178,12.0675,12.1178,155582.0
2021-09-20 10:45:00,14.45,14.45,14.39,14.43,237536.0,12.1178,12.1178,12.0675,12.101,237536.0
2021-09-20 10:50:00,14.43,14.45,14.39,14.44,163210.0,12.101,12.1178,12.0675,12.1094,163210.0
2021-09-20 10:55:00,14.43,14.44,14.39,14.4,130937.0,12.101,12.1094,12.0675,12.0758,130937.0
2021-09-20 11:00:00,14.39,14.4,14.34,14.39,275818.0,12.0675,12.0758,12.0255,12.0675,275818.0
2021-09-20 11:05:00,14.39,14.41,14.36,14.37,142114.0,12.0675,12.0842,12.0423,12.0507,142114.0
2021-09-20 11:10:00,14.37,14.39,14.33,14.36,206120.0,12.0507,12.0675,12.0171,12.0423,206120.0
2021-09-20 11:15:00,14.36,14.36,14.32,14.36,606618.0,12.0423,12.0423,12.0088,12.0423,606618.0
2021-09-20 11:20:00,14.36,14.38,14.35,14.36,901807.0,12.0423,12.0591,12.0339,12.0423,901807.0
2021-09-20 11:25:00,14.36,14.38,14.31,14.34,582588.0,12.0423,12.0591,12.0004,12.0255,582588.0
2021-09-20 11:30:00,14.35,14.35,14.28,14.33,219947.0,12.0339,12.0339,11.9752,12.0171,219947.0
2021-09-20 11:35:00,14.33,14.34,14.31,14.33,70052.0,12.0171,12.0255,12.0004,12.0171,70052.0
2021-09-20 11:40:00,14.33,14.34,14.31,14.32,146526.0,12.0171,12.0255,12.0004,12.0088,146526.0
2021-09-20 11:45:00,14.32,14.35,14.3,14.34,151816.0,12.0088,12.0339,11.992,12.0255,151816.0
2021-09-20 11:50:00,14.34,14.35,14.32,14.35,508005.0,12.0255,12.0339,12.0088,12.0339,508005.0
2021-09-20 11:55:00,14.35,14.35,14.33,14.33,208277.0,12.0339,12.0339,12.0171,12.0171,208277.0
2021-09-20 12:00:00,14.33,14.34,14.3,14.3,295097.0,12.0171,12.0255,11.992,11.992,295097.0
2021-09-20 12:05:00,14.3,14.31,14.28,14.29,79086.0,11.992,12.0004,11.9752,11.9836,79086.0
2021-09-20 12:10:00,14.29,14.33,14.29,14.32,125220.0,11.9836,12.0171,11.9836,12.0088,125220.0
2021-09-20 12:15:00,14.33,14.33,14.29,14.29,128285.0,12.0171,12.0171,11.9836,11.9836,128285.0
2021-09-20 12:20:00,14.3,14.31,14.28,14.29,123455.0,11.992,12.0004,11.9752,11.9836,123455.0
2021-09-20 12:25:00,14.29,14.34,14.29,14.33,97665.0,11.9836,12.0255,11.9836,12.0171,97665.0
2021-09-20 12:30:00,14.32,14.35,14.31,14.33,113474.0,12.0088,12.0339,12.0004,12.0171,113474.0
2021-09-20 12:35:00,14.33,14.36,14.31,14.36,44261.0,12.0171,12.0423,12.0004,12.0423,44261.0
2021-09-20 12:40:00,14.36,14.36,14.33,14.35,51838.0,12.0423,12.0423,12.0171,12.0339,51838.0
2021-09-20 12:45:00,14.36,14.36,14.32,14.33,111440.0,12.0423,12.0423,12.0088,12.0171,111440.0
2021-09-20 12:50:00,14.33,14.34,14.31,14.32,89371.0,12.0171,12.0255,12.0004,12.0088,89371.0
2021-09-20 12:55:00,14.31,14.33,14.29,14.31,72358.0,12.0004,12.0171,11.9836,12.0004,72358.0
2021-09-20 13:00:00,14.31,14.31,14.28,14.29,48277.0,12.0004,12.0004,11.9752,11.9836,48277.0
2021-09-20 13:05:00,14.29,14.29,14.26,14.28,80857.0,11.9836,11.9836,11.9584,11.9752,80857.0
2021-09-20 13:10:00,14.28,14.3,14.27,14.29,85570.0,11.9752,11.992,11.9668,11.9836,85570.0
2021-09-20 13:15:00,14.29,14.3,14.27,14.3,57532.0,11.9836,11.992,11.9668,11.992,57532.0
2021-09-20 13:20:00,14.29,14.3,14.28,14.3,68976.0,11.9836,11.992,11.9752,11.992,68976.0
2021-09-20 13:25:00,14.29,14.32,14.29,14.32,90280.0,11.9836,12.0088,11.9836,12.0088,90280.0
2021-09-20 13:30:00,14.31,14.32,14.28,14.29,172729.0,12.0004,12.0088,11.9752,11.9836,172729.0
2021-09-20 13:35:00,14.29,14.34,14.29,14.34,66907.0,11.9836,12.0255,11.9836,12.0255,66907.0
2021-09-20 13:40:00,14.34,14.35,14.28,14.29,122952.0,12.0255,12.0339,11.9752,11.9836,122952.0
2021-09-20 13:45:00,14.29,14.31,14.27,14.3,136786.0,11.9836,12.0004,11.9668,11.992,136786.0
2021-09-20 13:50:00,14.3,14.31,14.27,14.28,74729.0,11.992,12.0004,11.9668,11.9752,74729.0
2021-09-20 13:55:00,14.28,14.29,14.27,14.29,65790.0,11.9752,11.9836,11.9668,11.9836,65790.0
2021-09-20 14:00:00,14.29,14.3,14.26,14.28,164707.0,11.9836,11.992,11.9584,11.9752,164707.0
2021-09-20 14:05:00,14.28,14.29,14.23,14.24,235444.0,11.9752,11.9836,11.9333,11.9417,235444.0
2021-09-20 14:10:00,14.24,14.24,14.21,14.22,226373.0,11.9417,11.9417,11.9165,11.9249,226373.0
2021-09-20 14:15:00,14.23,14.24,14.21,14.24,124098.0,11.9333,11.9417,11.9165,11.9417,124098.0
2021-09-20 14:20:00,14.24,14.25,14.2,14.2,156023.0,11.9417,11.95,11.9081,11.9081,156023.0
2021-09-20 14:25:00,14.2,14.22,14.19,14.21,145941.0,11.9081,11.9249,11.8997,11.9165,145941.0
2021-09-20 14:30:00,14.21,14.22,14.18,14.21,276733.0,11.9165,11.9249,11.8913,11.9165,276733.0
2021-09-20 14:35:00,14.2,14.21,14.18,14.21,146500.0,11.9081,11.9165,11.8913,11.9165,146500.0
2021-09-20 14:40:00,14.2,14.23,14.18,14.19,113932.0,11.9081,11.9333,11.8913,11.8997,113932.0
2021-09-20 14:45:00,14.18,14.22,14.17,14.2,168346.0,11.8913,11.9249,11.883,11.9081,168346.0
2021-09-20 14:50:00,14.2,14.22,14.18,14.19,101886.0,11.9081,11.9249,11.8913,11.8997,101886.0
2021-09-20 14:55:00,14.19,14.21,14.16,14.18,171186.0,11.8997,11.9165,11.8746,11.8913,171186.0
2021-09-20 15:00:00,14.18,14.21,14.17,14.21,166947.0,11.8913,11.9165,11.883,11.9165,166947.0
2021-09-20 15:05:00,14.21,14.21,14.17,14.19,196423.0,11.9165,11.9165,11.883,11.8997,196423.0
2021-09-20 15:10:00,14.19,14.21,14.18,14.19,225398.0,11.8997,11.9165,11.8913,11.8997,225398.0
2021-09-20 15:15:00,14.19,14.21,14.17,14.19,195631.0,11.8997,11.9165,11.883,11.8997,195631.0
2021-09-20 15:20:00,14.2,14.25,14.19,14.25,148476.0,11.9081,11.95,11.8997,11.95,148476.0
2021-09-20 15:25:00,14.25,14.28,14.24,14.28,181745.0,11.95,11.9752,11.9417,11.9752,181745.0
2021-09-20 15:30:00,14.29,14.33,14.27,14.33,209131.0,11.9836,12.0171,11.9668,12.0171,209131.0
2021-09-20 15:35:00,14.33,14.36,14.32,14.35,304103.0,12.0171,12.0423,12.0088,12.0339,304103.0
2021-09-20 15:40:00,14.34,14.38,14.34,14.37,323420.0,12.0255,12.0591,12.0255,12.0507,323420.0
2021-09-20 15:45:00,14.37,14.39,14.36,14.38,329503.0,12.0507,12.0675,12.0423,12.0591,329503.0
2021-09-20 15:50:00,14.38,14.39,14.37,14.38,613658.0,12.0591,12.0675,12.0507,12.0591,613658.0
2021-09-20 15:55:00,14.38,14.43,14.38,14.43,811936.0,12.0591,12.101,12.0591,12.101,811936.0
2021-09-21 09:30:00,14.47,14.52,14.42,14.46,361178.0,12.1345,12.1765,12.0926,12.1262,361178.0
2021-09-21 09:35:00,14.46,14.53,14.45,14.51,204663.0,12.1262,12.1849,12.1178,12.1681,204663.0
2021-09-21 09:40:00,14.5,14.51,14.38,14.41,239457.0,12.1597,12.1681,12.0591,12.0842,239457.0
2021-09-21 09:45:00,14.41,14.49,14.4,14.48,229351.0,12.0842,12.1513,12.0758,12.1429,229351.0
2021-09-21 09:50:00,14.49,14.49,14.39,14.4,139770.0,12.1513,12.1513,12.0675,12.0758,139770.0
2021-09-21 09:55:00,14.4,14.43,14.37,14.42,173036.0,12.0758,12.101,12.0507,12.0926,173036.0
2021-09-21 10:00:00,14.42,14.43,14.37,14.4,84575.0,12.0926,12.101,12.0507,12.0758,84575.0
2021-09-21 10:05:00,14.4,14.4,14.33,14.33,251163.0,12.0758,12.0758,12.0171,12.0171,251163.0
2021-09-21 10:10:00,14.34,14.39,14.33,14.38,136403.0,12.0255,12.0675,12.0171,12.0591,136403.0
2021-09-21 10:15:00,14.37,14.39,14.34,14.37,129463.0,12.0507,12.0675,12.0255,12.0507,129463.0
2021-09-21 10:20:00,14.37,14.37,14.3,14.31,54289.0,12.0507,12.0507,11.992,12.0004,54289.0
2021-09-21 10:25:00,14.31,14.34,14.28,14.33,101273.0,12.0004,12.0255,11.9752,12.0171,101273.0
2021-09-21 10:30:00,14.33,14.34,14.3,14.33,68774.0,12.0171,12.0255,11.992,12.0171,68774.0
2021-09-21 10:35:00,14.33,14.35,14.3,14.34,62273.0,12.0171,12.0339,11.992,12.0255,62273.0
2021-09-21 10:40:00,14.35,14.35,14.27,14.28,80281.0,12.0339,12.0339,11.9668,11.9752,80281.0
2021-09-21 10:45:00,14.28,14.28,14.21,14.21,103283.0,11.9752,11.9752,11.9165,11.9165,103283.0
2021-09-21 10:50:00,14.21,14.23,14.2,14.23,99821.0,11.9165,11.9333,11.9081,11.9333,99821.0
2021-09-21 10:55:00,14.23,14.24,14.21,14.23,107662.0,11.9333,11.9417,11.9165,11.9333,107662.0
2021-09-21 11:00:00,14.23,14.25,14.21,14.24,105186.0,11.9333,11.95,11.9165,11.9417,105186.0
2021-09-21 11:05:00,14.25,14.28,14.24,14.27,223879.0,11.95,11.9752,11.9417,11.9668,223879.0
2021-09-21 11:10:00,14.27,14.27,14.23,14.24,119497.0,11.9668,11.9668,11.9333,11.9417,119497.0
2021-09-21 11:15:00,14.23,14.23,14.2,14.21,103000.0,11.9333,11.9333,11.9081,11.9165,103000.0
2021-09-21 11:20:00,14.21,14.23,14.19,14.22,85032.0,11.9165,11.9333,11.8997,11.9249,85032.0
2021-09-21 11:25:00,14.22,14.23,14.19,14.2,78121.0,11.9249,11.9333,11.8997,11.9081,78121.0
2021-09-21 11:30:00,14.21,14.29,14.2,14.28,102926.0,11.9165,11.9836,11.9081,11.9752,102926.0
2021-09-21 11:35:00,14.28,14.29,14.26,14.27,64626.0,11.9752,11.9836,11.9584,11.9668,64626.0
2021-09-21 11:40:00,14.27,14.29,14.26,14.29,88436.0,11.9668,11.9836,11.9584,11.9836,88436.0
2021-09-21 11:45:00,14.28,14.29,14.26,14.27,50336.0,11.9752,11.9836,11.9584,11.9668,50336.0
2021-09-21 11:50:00,14.27,14.29,14.26,14.29,69768.0,11.9668,11.9836,11.9584,11.9836,69768.0
2021-09-21 11:55:00,14.28,14.3,14.27,14.28,25285.0,11.9752,11.992,11.9668,11.9752,25285.0
2021-09-21 12:00:00,14.28,14.32,14.27,14.32,95091.0,11.9752,12.0088,11.9668,12.0088,95091.0
2021-09-21 12:05:00,14.31,14.33,14.3,14.33,50278.0,12.0004,12.0171,11.992,12.0171,50278.0
2021-09-21 12:10:00,14.33,14.38,14.32,14.38,543804.0,12.0171,12.0591,12.0088,12.0591,543804.0
2021-09-21 12:15:00,14.37,14.39,14.37,14.37,187263.0,12.0507,12.0675,12.0507,12.0507,187263.0
2021-09-21 12:20:00,14.38,14.4,14.36,14.4,343158.0,12.0591,12.0758,12.0423,12.0758,343158.0
2021-09-21 12:25:00,14.4,14.41,14.37,14.38,335972.0,12.0758,12.0842,12.0507,12.0591,335972.0
2021-09-21 12:30:00,14.38,14.4,14.37,14.39,47147.0,12.0591,12.0758,12.0507,12.0675,47147.0
2021-09-21 12:35:00,14.39,14.39,14.37,14.39,86228.0,12.0675,12.0675,12.0507,12.0675,86228.0
2021-09-21 12:40:00,14.39,14.39,14.37,14.38,19380.0,12.0675,12.0675,12.0507,12.0591,19380.0
2021-09-21 12:45:00,14.37,14.38,14.35,14.36,74863.0,12.0507,12.0591,12.0339,12.0423,74863.0
2021-09-21 12:50:00,14.36,14.36,14.3,14.31,166478.0,12.0423,12.0423,11.992,12.0004,166478.0
2021-09-21 12:55:00,14.32,14.35,14.31,14.35,76870.0,12.0088,12.0339,12.0004,12.0339,76870.0
2021-09-21 13:00:00,14.35,14.35,14.32,14.33,91652.0,12.0339,12.0339,12.0088,12.0171,91652.0
2021-09-21 13:05:00,14.33,14.35,14.32,14.33,107605.0,12.0171,12.0339,12.0088,12.0171,107605.0
2021-09-21 13:10:00,14.32,14.33,14.3,14.31,77997.0,12.0088,12.0171,11.992,12.0004,77997.0
2021-09-21 13:15:00,14.31,14.35,14.31,14.34,81822.0,12.0004,12.0339,12.0004,12.0255,81822.0
2021-09-21 13:20:00,14.34,14.36,14.32,14.33,51493.0,12.0255,12.0423,12.0088,12.0171,51493.0
2021-09-21 13:25:00,14.33,14.34,14.31,14.32,74175.0,12.0171,12.0255,12.0004,12.0088,74175.0
2021-09-21 13:30:00,14.32,14.34,14.31,14.34,50052.0,12.0088,12.0255,12.0004,12.0255,50052.0
2021-09-21 13:35:00,14.34,14.35,14.32,14.35,50147.0,12.0255,12.0339,12.0088,12.0339,50147.0
2021-09-21 13:40:00,14.35,14.35,14.32,14.33,57697.0,12.0339,12.0339,12.0088,12.0171,57697.0
2021-09-21 13:45:00,14.34,14.35,14.32,14.35,54019.0,12.0255,12.0339,12.0088,12.0339,54019.0
2021-09-21 13:50:00,14.35,14.36,14.31,14.33,80236.0,12.0339,12.0423,12.0004,12.0171,80236.0
2021-09-21 13:55:00,14.33,14.34,14.31,14.33,46247.0,12.0171,12.0255,12.0004,12.0171,46247.0
2021-09-21 14:00:00,14.33,14.34,14.32,14.34,51917.0,12.0171,12.0255,12.0088,12.0255,51917.0
2021-09-21 14:05:00,14.34,14.34,14.31,14.33,78349.0,12.0255,12.0255,12.0004,12.0171,78349.0
2021-09-21 14:10:00,14.33,14.34,14.32,14.33,49722.0,12.0171,12.0255,12.0088,12.0171,49722.0
2021-09-21 14:15:00,14.33,14.34,14.32,14.32,53923.0,12.0171,12.0255,12.0088,12.0088,53923.0
2021-09-21 14:20:00,14.33,14.33,14.3,14.3,42657.0,12.0171,12.0171,11.992,11.992,42657.0
2021-09-21 14:25:00,14.3,14.31,14.28,14.29,126743.0,11.992,12.0004,11.9752,11.9836,126743.0
2021-09-21 14:30:00,14.29,14.32,14.29,14.29,128655.0,11.9836,12.0088,11.9836,11.9836,128655.0
2021-09-21 14:35:00,14.3,14.3,14.28,14.29,79408.0,11.992,11.992,11.9752,11.9836,79408.0
2021-09-21 14:40:00,14.29,14.31,14.29,14.3,67072.0,11.9836,12.0004,11.9836,11.992,67072.0
2021-09-21 14:45:00,14.3,14.32,14.29,14.31,68831.0,11.992,12.0088,11.9836,12.0004,68831.0
2021-09-21 14:50:00,14.31,14.36,14.3,14.34,97887.0,12.0004,12.0423,11.992,12.0255,97887.0
2021-09-21 14:55:00,14.34,14.34,14.32,14.33,78514.0,12.0255,12.0255,12.0088,12.0171,78514.0
2021-09-21 15:00:00,14.33,14.36,14.33,14.34,97281.0,12.0171,12.0423,12.0171,12.0255,97281.0
2021-09-21 15:05:00,14.34,14.35,14.33,14.34,69416.0,12.0255,12.0339,12.0171,12.0255,69416.0
2021-09-21 15:10:00,14.34,14.35,14.32,14.35,107355.0,12.0255,12.0339,12.0088,12.0339,107355.0
2021-09-21 15:15:00,14.35,14.37,14.32,14.32,94234.0,12.0339,12.0507,12.0088,12.0088,94234.0
2021-09-21 15:20:00,14.33,14.37,14.32,14.35,98578.0,12.0171,12.0507,12.0088,12.0339,98578.0
2021-09-21 15:25:00,14.36,14.37,14.35,14.37,87833.0,12.0423,12.0507,12.0339,12.0507,87833.0
2021-09-21 15:30:00,14.36,14.39,14.36,14.39,127078.0,12.0423,12.0675,12.0423,12.0675,127078.0
2021-09-21 15:35:00,14.39,14.4,14.36,14.37,219661.0,12.0675,12.0758,12.0423,12.0507,219661.0
2021-09-21 15:40:00,14.36,14.39,14.35,14.37,145158.0,12.0423,12.0675,12.0339,12.0507,145158.0
2021-09-21 15:45:00,14.36,14.36,14.32,14.33,292051.0,12.0423,12.0423,12.0088,12.0171,292051.0
2021-09-21 15:50:00,14.33,14.33,14.27,14.27,641110.0,12.0171,12.0171,11.9668,11.9668,641110.0
2021-09-21 15:55:00,14.27,14.28,14.24,14.24,754829.0,11.9668,11.9752,11.9417,11.9417,754829.0
2021-09-22 09:30:00,14.46,14.56,14.41,14.53,404873.0,12.1262,12.21,12.0842,12.1849,404873.0
2021-09-22 09:35:00,14.54,14.56,14.48,14.51,116742.0,12.1932,12.21,12.1429,12.1681,116742.0
2021-09-22 09:40:00,14.5,14.51,14.44,14.48,121541.0,12.1597,12.1681,12.1094,12.1429,121541.0
2021-09-22 09:45:00,14.49,14.54,14.47,14.52,133521.0,12.1513,12.1932,12.1345,12.1765,133521.0
2021-09-22 09:50:00,14.53,14.57,14.51,14.56,69973.0,12.1849,12.2184,12.1681,12.21,69973.0
2021-09-22 09:55:00,14.56,14.6,14.55,14.59,44130.0,12.21,12.2436,12.2016,12.2352,44130.0
2021-09-22 10:00:00,14.58,14.6,14.55,14.59,132725.0,12.2268,12.2436,12.2016,12.2352,132725.0
2021-09-22 10:05:00,14.59,14.6,14.55,14.56,74968.0,12.2352,12.2436,12.2016,12.21,74968.0
2021-09-22 10:10:00,14.56,14.58,14.49,14.52,76421.0,12.21,12.2268,12.1513,12.1765,76421.0
2021-09-22 10:15:00,14.52,14.54,14.51,14.53,86349.0,12.1765,12.1932,12.1681,12.1849,86349.0
2021-09-22 10:20:00,14.53,14.54,14.49,14.52,74746.0,12.1849,12.1932,12.1513,12.1765,74746.0
2021-09-22 10:25:00,14.52,14.53,14.47,14.47,51159.0,12.1765,12.1849,12.1345,12.1345,51159.0
2021-09-22 10:30:00,14.47,14.5,14.45,14.49,97675.0,12.1345,12.1597,12.1178,12.1513,97675.0
2021-09-22 10:35:00,14.48,14.49,14.47,14.48,33000.0,12.1429,12.1513,12.1345,12.1429,33000.0
2021-09-22 10:40:00,14.47,14.52,14.47,14.5,53928.0,12.1345,12.1765,12.1345,12.1597,53928.0
2021-09-22 10:45:00,14.5,14.53,14.49,14.53,44918.0,12.1597,12.1849,12.1513,12.1849,44918.0
2021-09-22 10:50:00,14.53,14.54,14.51,14.52,67832.0,12.1849,12.1932,12.1681,12.1765,67832.0
2021-09-22 10:55:00,14.52,14.54,14.51,14.54,43996.0,12.1765,12.1932,12.1681,12.1932,43996.0
2021-09-22 11:00:00,14.54,14.56,14.54,14.55,44558.0,12.1932,12.21,12.1932,12.2016,44558.0
2021-09-22 11:05:00,14.56,14.57,14.54,14.54,79029.0,12.21,12.2184,12.1932,12.1932,79029.0
2021-09-22 11:10:00,14.54,14.58,14.54,14.57,62202.0,12.1932,12.2268,12.1932,12.2184,62202.0
2021-09-22 11:15:00,14.57,14.59,14.57,14.58,50068.0,12.2184,12.2352,12.2184,12.2268,50068.0
2021-09-22 11:20:00,14.58,14.59,14.57,14.59,40721.0,12.2268,12.2352,12.2184,12.2352,40721.0
2021-09-22 11:25:00,14.58,14.61,14.58,14.59,46554.0,12.2268,12.2519,12.2268,12.2352,46554.0
2021-09-22 11:30:00,14.59,14.62,14.57,14.61,36267.0,12.2352,12.2603,12.2184,12.2519,36267.0
2021-09-22 11:35:00,14.6,14.62,14.59,14.6,61569.0,12.2436,12.2603,12.2352,12.2436,61569.0
2021-09-22 11:40:00,14.59,14.61,14.58,14.61,21939.0,12.2352,12.2519,12.2268,12.2519,21939.0
2021-09-22 11:45:00,14.6,14.61,14.57,14.57,67362.0,12.2436,12.2519,12.2184,12.2184,67362.0
2021-09-22 11:50:00,14.57,14.6,14.55,14.56,267749.0,12.2184,12.2436,12.2016,12.21,267749.0
2021-09-22 11:55:00,14.56,14.6,14.56,14.59,29451.0,12.21,12.2436,12.21,12.2352,29451.0
2021-09-22 12:00:00,14.59,14.59,14.58,14.59,26827.0,12.2352,12.2352,12.2268,12.2352,26827.0
2021-09-22 12:05:00,14.59,14.59,14.56,14.57,70080.0,12.2352,12.2352,12.21,12.2184,70080.0
2021-09-22 12:10:00,14.57,14.59,14.57,14.59,31632.0,12.2184,12.2352,12.2184,12.2352,31632.0
2021-09-22 12:15:00,14.59,14.6,14.57,14.58,64786.0,12.2352,12.2436,12.2184,12.2268,64786.0
2021-09-22 12:20:00,14.58,14.6,14.57,14.6,18542.0,12.2268,12.2436,12.2184,12.2436,18542.0
2021-09-22 12:25:00,14.6,14.61,14.59,14.61,26506.0,12.2436,12.2519,12.2352,12.2519,26506.0
2021-09-22 12:30:00,14.61,14.62,14.59,14.6,124033.0,12.2519,12.2603,12.2352,12.2436,124033.0
2021-09-22 12:35:00,14.6,14.62,14.59,14.6,43020.0,12.2436,12.2603,12.2352,12.2436,43020.0
2021-09-22 12:40:00,14.6,14.6,14.57,14.59,58184.0,12.2436,12.2436,12.2184,12.2352,58184.0
2021-09-22 12:45:00,14.59,14.59,14.57,14.58,47501.0,12.2352,12.2352,12.2184,12.2268,47501.0
2021-09-22 12:50:00,14.58,14.58,14.54,14.54,83272.0,12.2268,12.2268,12.1932,12.1932,83272.0
2021-09-22 12:55:00,14.55,14.57,14.54,14.57,109825.0,12.2016,12.2184,12.1932,12.2184,109825.0
2021-09-22 13:00:00,14.57,14.58,14.55,14.55,51045.0,12.2184,12.2268,12.2016,12.2016,51045.0
2021-09-22 13:05:00,14.55,14.57,14.55,14.57,84336.0,12.2016,12.2184,12.2016,12.2184,84336.0
2021-09-22 13:10:00,14.57,14.57,14.55,14.57,58110.0,12.2184,12.2184,12.2016,12.2184,58110.0
2021-09-22 13:15:00,14.57,14.58,14.56,14.58,44064.0,12.2184,12.2268,12.21,12.2268,44064.0
2021-09-22 13:20:00,14.57,14.59,14.56,14.56,76853.0,12.2184,12.2352,12.21,12.21,76853.0
2021-09-22 13:25:00,14.57,14.58,14.56,14.57,45083.0,12.2184,12.2268,12.21,12.2184,45083.0
2021-09-22 13:30:00,14.57,14.59,14.56,14.59,41362.0,12.2184,12.2352,12.21,12.2352,41362.0
2021-09-22 13:35:00,14.59,14.59,14.56,14.57,53817.0,12.2352,12.2352,12.21,12.2184,53817.0
2021-09-22 13:40:00,14.57,14.59,14.57,14.58,57908.0,12.2184,12.2352,12.2184,12.2268,57908.0
2021-09-22 13:45:00,14.58,14.58,14.55,14.57,62145.0,12.2268,12.2268,12.2016,12.2184,62145.0
2021-09-22 13:50:00,14.57,14.58,14.55,14.56,46791.0,12.2184,12.2268,12.2016,12.21,46791.0
2021-09-22 13:55:00,14.55,14.58,14.55,14.58,63920.0,12.2016,12.2268,12.2016,12.2268,63920.0
2021-09-22 14:00:00,14.57,14.64,14.54,14.63,180394.0,12.2184,12.2771,12.1932,12.2687,180394.0
2021-09-22 14:05:00,14.63,14.64,14.6,14.63,86220.0,12.2687,12.2771,12.2436,12.2687,86220.0
2021-09-22 14:10:00,14.63,14.65,14.62,14.64,72026.0,12.2687,12.2855,12.2603,12.2771,72026.0
2021-09-22 14:15:00,14.64,14.66,14.62,14.63,125068.0,12.2771,12.2939,12.2603,12.2687,125068.0
2021-09-22 14:20:00,14.63,14.64,14.58,14.6,107612.0,12.2687,12.2771,12.2268,12.2436,107612.0
2021-09-22 14:25:00,14.6,14.64,14.59,14.64,70637.0,12.2436,12.2771,12.2352,12.2771,70637.0
2021-09-22 14:30:00,14.63,14.65,14.61,14.63,129579.0,12.2687,12.2855,12.2519,12.2687,129579.0
2021-09-22 14:35:00,14.63,14.68,14.62,14.64,276108.0,12.2687,12.3106,12.2603,12.2771,276108.0
2021-09-22 14:40:00,14.64,14.64,14.6,14.61,282284.0,12.2771,12.2771,12.2436,12.2519,282284.0
2021-09-22 14:45:00,14.6,14.6,14.54,14.55,197269.0,12.2436,12.2436,12.1932,12.2016,197269.0
2021-09-22 14:50:00,14.55,14.58,14.5,14.56,159679.0,12.2016,12.2268,12.1597,12.21,159679.0
2021-09-22 14:55:00,14.57,14.58,14.54,14.57,163050.0,12.2184,12.2268,12.1932,12.2184,163050.0
2021-09-22 15:00:00,14.56,14.57,14.54,14.56,159627.0,12.21,12.2184,12.1932,12.21,159627.0
2021-09-22 15:05:00,14.56,14.57,14.53,14.55,153613.0,12.21,12.2184,12.1849,12.2016,153613.0
2021-09-22 15:10:00,14.55,14.59,14.54,14.59,207719.0,12.2016,12.2352,12.1932,12.2352,207719.0
2021-09-22 15:15:00,14.58,14.59,14.56,14.58,321470.0,12.2268,12.2352,12.21,12.2268,321470.0
2021-09-22 15:20:00,14.59,14.6,14.57,14.6,266709.0,12.2352,12.2436,12.2184,12.2436,266709.0
2021-09-22 15:25:00,14.6,14.61,14.58,14.59,235658.0,12.2436,12.2519,12.2268,12.2352,235658.0
2021-09-22 15:30:00,14.59,14.6,14.56,14.56,268767.0,12.2352,12.2436,12.21,12.21,268767.0
2021-09-22 15:35:00,14.56,14.61,14.56,14.61,253655.0,12.21,12.2519,12.21,12.2519,253655.0
2021-09-22 15:40:00,14.61,14.61,14.55,14.56,303729.0,12.2519,12.2519,12.2016,12.21,303729.0
2021-09-22 15:45:00,14.56,14.57,14.52,14.54,479255.0,12.21,12.2184,12.1765,12.1932,479255.0
2021-09-22 15:50:00,14.53,14.54,14.51,14.53,386031.0,12.1849,12.1932,12.1681,12.1849,386031.0
2021-09-22 15:55:00,14.52,14.53,14.49,14.49,562976.0,12.1765,12.1849,12.1513,12.1513,562976.0
2021-09-23 09:30:00,14.71,14.73,14.67,14.7,377011.0,12.3358,12.3526,12.3023,12.3274,377011.0
2021-09-23 09:35:00,14.7,14.84,14.69,14.84,260212.0,12.3274,12.4448,12.319,12.4448,260212.0
2021-09-23 09:40:00,14.84,14.88,14.78,14.87,248533.0,12.4448,12.4784,12.3945,12.47,248533.0
2021-09-23 09:45:00,14.86,14.9,14.86,14.89,170135.0,12.4616,12.4951,12.4616,12.4868,170135.0
2021-09-23 09:50:00,14.89,14.9,14.85,14.89,241140.0,12.4868,12.4951,12.4532,12.4868,241140.0
2021-09-23 09:55:00,14.89,14.92,14.88,14.91,155752.0,12.4868,12.5119,12.4784,12.5035,155752.0
2021-09-23 10:00:00,14.91,14.95,14.9,14.95,186273.0,12.5035,12.5371,12.4951,12.5371,186273.0
2021-09-23 10:05:00,14.95,14.95,14.91,14.92,130620.0,12.5371,12.5371,12.5035,12.5119,130620.0
2021-09-23 10:10:00,14.92,14.97,14.91,14.96,228722.0,12.5119,12.5538,12.5035,12.5455,228722.0
2021-09-23 10:15:00,14.97,14.99,14.96,14.98,206341.0,12.5538,12.5706,12.5455,12.5622,206341.0
2021-09-23 10:20:00,14.98,15.02,14.97,15.02,237671.0,12.5622,12.5958,12.5538,12.5958,237671.0
2021-09-23 10:25:00,15.02,15.04,15.01,15.03,280670.0,12.5958,12.6125,12.5874,12.6042,280670.0
2021-09-23 10:30:00,15.02,15.05,15.0,15.04,170494.0,12.5958,12.6209,12.579,12.6125,170494.0
2021-09-23 10:35:00,15.03,15.06,15.02,15.06,214423.0,12.6042,12.6293,12.5958,12.6293,214423.0
2021-09-23 10:40:00,15.06,15.08,15.04,15.08,156595.0,12.6293,12.6461,12.6125,12.6461,156595.0
2021-09-23 10:45:00,15.08,15.09,15.06,15.09,85227.0,12.6461,12.6545,12.6293,12.6545,85227.0
2021-09-23 10:50:00,15.08,15.1,15.07,15.1,115557.0,12.6461,12.6629,12.6377,12.6629,115557.0
2021-09-23 10:55:00,15.09,15.11,15.08,15.11,147866.0,12.6545,12.6712,12.6461,12.6712,147866.0
2021-09-23 11:00:00,15.1,15.11,15.09,15.11,94958.0,12.6629,12.6712,12.6545,12.6712,94958.0
2021-09-23 11:05:00,15.11,15.13,15.1,15.12,66782.0,12.6712,12.688,12.6629,12.6796,66782.0
2021-09-23 11:10:00,15.11,15.12,15.08,15.09,199523.0,12.6712,12.6796,12.6461,12.6545,199523.0
2021-09-23 11:15:00,15.08,15.14,15.07,15.14,139525.0,12.6461,12.6964,12.6377,12.6964,139525.0
2021-09-23 11:20:00,15.13,15.14,15.11,15.13,104108.0,12.688,12.6964,12.6712,12.688,104108.0
2021-09-23 11:25:00,15.12,15.16,15.11,15.16,100810.0,12.6796,12.7132,12.6712,12.7132,100810.0
2021-09-23 11:30:00,15.15,15.16,15.14,15.16,65958.0,12.7048,12.7132,12.6964,12.7132,65958.0
2021-09-23 11:35:00,15.16,15.18,15.14,15.17,107178.0,12.7132,12.7299,12.6964,12.7216,107178.0
2021-09-23 11:40:00,15.17,15.17,15.12,15.15,86222.0,12.7216,12.7216,12.6796,12.7048,86222.0
2021-09-23 11:45:00,15.15,15.15,15.13,15.15,69292.0,12.7048,12.7048,12.688,12.7048,69292.0
2021-09-23 11:50:00,15.15,15.16,15.13,15.16,74635.0,12.7048,12.7132,12.688,12.7132,74635.0
2021-09-23 11:55:00,15.16,15.17,15.14,15.16,58957.0,12.7132,12.7216,12.6964,12.7132,58957.0
2021-09-23 12:00:00,15.17,15.19,15.15,15.19,155200.0,12.7216,12.7383,12.7048,12.7383,155200.0
2021-09-23 12:05:00,15.19,15.2,15.18,15.2,68745.0,12.7383,12.7467,12.7299,12.7467,68745.0
2021-09-23 12:10:00,15.2,15.2,15.17,15.2,65697.0,12.7467,12.7467,12.7216,12.7467,65697.0
2021-09-23 12:15:00,15.2,15.2,15.17,15.18,87522.0,12.7467,12.7467,12.7216,12.7299,87522.0
2021-09-23 12:20:00,15.18,15.19,15.17,15.19,39007.0,12.7299,12.7383,12.7216,12.7383,39007.0
2021-09-23 12:25:00,15.18,15.2,15.16,15.19,162507.0,12.7299,12.7467,12.7132,12.7383,162507.0
2021-09-23 12:30:00,15.19,15.19,15.17,15.18,90743.0,12.7383,12.7383,12.7216,12.7299,90743.0
2021-09-23 12:35:00,15.18,15.19,15.17,15.19,65563.0,12.7299,12.7383,12.7216,12.7383,65563.0
2021-09-23 12:40:00,15.18,15.21,15.18,15.2,137537.0,12.7299,12.7551,12.7299,12.7467,137537.0
2021-09-23 12:45:00,15.2,15.23,15.19,15.23,114988.0,12.7467,12.7719,12.7383,12.7719,114988.0
2021-09-23 12:50:00,15.23,15.23,15.2,15.21,90599.0,12.7719,12.7719,12.7467,12.7551,90599.0
2021-09-23 12:55:00,15.21,15.21,15.18,15.19,77883.0,12.7551,12.7551,12.7299,12.7383,77883.0
2021-09-23 13:00:00,15.2,15.22,15.19,15.22,108423.0,12.7467,12.7635,12.7383,12.7635,108423.0
2021-09-23 13:05:00,15.21,15.24,15.21,15.24,89288.0,12.7551,12.7803,12.7551,12.7803,89288.0
2021-09-23 13:10:00,15.24,15.24,15.22,15.23,192690.0,12.7803,12.7803,12.7635,12.7719,192690.0
2021-09-23 13:15:00,15.23,15.24,15.21,15.23,78843.0,12.7719,12.7803,12.7551,12.7719,78843.0
2021-09-23 13:20:00,15.23,15.23,15.2,15.22,100849.0,12.7719,12.7719,12.7467,12.7635,100849.0
2021-09-23 13:25:00,15.22,15.24,15.21,15.23,117796.0,12.7635,12.7803,12.7551,12.7719,117796.0
2021-09-23 13:30:00,15.24,15.25,15.22,15.23,76420.0,12.7803,12.7886,12.7635,12.7719,76420.0
2021-09-23 13:35:00,15.23,15.24,15.21,15.23,65584.0,12.7719,12.7803,12.7551,12.7719,65584.0
2021-09-23 13:40:00,15.23,15.23,15.21,15.23,78008.0,12.7719,12.7719,12.7551,12.7719,78008.0
2021-09-23 13:45:00,15.22,15.24,15.21,15.24,136173.0,12.7635,12.7803,12.7551,12.7803,136173.0
2021-09-23 13:50:00,15.24,15.25,15.23,15.23,109892.0,12.7803,12.7886,12.7719,12.7719,109892.0
2021-09-23 13:55:00,15.24,15.24,15.22,15.23,51891.0,12.7803,12.7803,12.7635,12.7719,51891.0
2021-09-23 14:00:00,15.23,15.24,15.22,15.24,72249.0,12.7719,12.7803,12.7635,12.7803,72249.0
2021-09-23 14:05:00,15.23,15.25,15.21,15.21,85844.0,12.7719,12.7886,12.7551,12.7551,85844.0
2021-09-23 14:10:00,15.21,15.23,15.2,15.22,73562.0,12.7551,12.7719,12.7467,12.7635,73562.0
2021-09-23 14:15:00,15.22,15.23,15.22,15.23,43287.0,12.7635,12.7719,12.7635,12.7719,43287.0
2021-09-23 14:20:00,15.23,15.24,15.21,15.23,116979.0,12.7719,12.7803,12.7551,12.7719,116979.0
2021-09-23 14:25:00,15.22,15.23,15.21,15.21,125564.0,12.7635,12.7719,12.7551,12.7551,125564.0
2021-09-23 14:30:00,15.21,15.22,15.18,15.19,97691.0,12.7551,12.7635,12.7299,12.7383,97691.0
2021-09-23 14:35:00,15.19,15.19,15.16,15.17,84083.0,12.7383,12.7383,12.7132,12.7216,84083.0
2021-09-23 14:40:00,15.17,15.17,15.13,15.14,114335.0,12.7216,12.7216,12.688,12.6964,114335.0
2021-09-23 14:45:00,15.15,15.16,15.12,15.13,102234.0,12.7048,12.7132,12.6796,12.688,102234.0
2021-09-23 14:50:00,15.13,15.15,15.12,15.14,92006.0,12.688,12.7048,12.6796,12.6964,92006.0
2021-09-23 14:55:00,15.13,15.15,15.12,15.14,86041.0,12.688,12.7048,12.6796,12.6964,86041.0
2021-09-23 15:00:00,15.14,15.15,15.12,15.12,117268.0,12.6964,12.7048,12.6796,12.6796,117268.0
2021-09-23 15:05:00,15.13,15.13,15.1,15.11,34914.0,12.688,12.688,12.6629,12.6712,34914.0
2021-09-23 15:10:00,15.11,15.11,15.09,15.1,164870.0,12.6712,12.6712,12.6545,12.6629,164870.0
2021-09-23 15:15:00,15.1,15.12,15.09,15.11,166723.0,12.6629,12.6796,12.6545,12.6712,166723.0
2021-09-23 15:20:00,15.11,15.13,15.1,15.13,95170.0,12.6712,12.688,12.6629,12.688,95170.0
2021-09-23 15:25:00,15.13,15.14,15.11,15.12,129416.0,12.688,12.6964,12.6712,12.6796,129416.0
2021-09-23 15:30:00,15.13,15.14,15.11,15.14,107283.0,12.688,12.6964,12.6712,12.6964,107283.0
2021-09-23 15:35:00,15.14,15.14,15.12,15.14,138035.0,12.6964,12.6964,12.6796,12.6964,138035.0
2021-09-23 15:40:00,15.14,15.16,15.12,15.15,221628.0,12.6964,12.7132,12.6796,12.7048,221628.0
2021-09-23 15:45:00,15.14,15.16,15.13,15.14,229998.0,12.6964,12.7132,12.688,12.6964,229998.0
2021-09-23 15:50:00,15.14,15.15,15.12,15.15,562373.0,12.6964,12.7048,12.6796,12.7048,562373.0
2021-09-23 15:55:00,15.15,15.15,15.1,15.11,753031.0,12.7048,12.7048,12.6629,12.6712,753031.0
2021-09-24 09:30:00,15.05,15.21,15.0,15.2,392706.0,12.6209,12.7551,12.579,12.7467,392706.0
2021-09-24 09:35:00,15.2,15.21,15.13,15.17,131353.0,12.7467,12.7551,12.688,12.7216,131353.0
2021-09-24 09:40:00,15.18,15.26,15.16,15.25,189624.0,12.7299,12.797,12.7132,12.7886,189624.0
2021-09-24 09:45:00,15.25,15.28,15.16,15.17,128410.0,12.7886,12.8138,12.7132,12.7216,128410.0
2021-09-24 09:50:00,15.16,15.28,15.16,15.27,137658.0,12.7132,12.8138,12.7132,12.8054,137658.0
2021-09-24 09:55:00,15.26,15.33,15.26,15.32,149343.0,12.797,12.8557,12.797,12.8474,149343.0
2021-09-24 10:00:00,15.33,15.34,15.3,15.33,164504.0,12.8557,12.8641,12.8306,12.8557,164504.0
2021-09-24 10:05:00,15.34,15.37,15.32,15.34,185816.0,12.8641,12.8893,12.8474,12.8641,185816.0
2021-09-24 10:10:00,15.34,15.36,15.31,15.33,131838.0,12.8641,12.8809,12.839,12.8557,131838.0
2021-09-24 10:15:00,15.32,15.35,15.31,15.35,134477.0,12.8474,12.8725,12.839,12.8725,134477.0
2021-09-24 10:20:00,15.35,15.36,15.31,15.33,190307.0,12.8725,12.8809,12.839,12.8557,190307.0
2021-09-24 10:25:00,15.33,15.35,15.31,15.32,123871.0,12.8557,12.8725,12.839,12.8474,123871.0
2021-09-24 10:30:00,15.33,15.34,15.28,15.28,201181.0,12.8557,12.8641,12.8138,12.8138,201181.0
2021-09-24 10:35:00,15.28,15.31,15.27,15.29,62582.0,12.8138,12.839,12.8054,12.8222,62582.0
2021-09-24 10:40:00,15.29,15.3,15.27,15.29,137820.0,12.8222,12.8306,12.8054,12.8222,137820.0
2021-09-24 10:45:00,15.29,15.3,15.26,15.29,88979.0,12.8222,12.8306,12.797,12.8222,88979.0
2021-09-24 10:50:00,15.29,15.3,15.24,15.25,65794.0,12.8222,12.8306,12.7803,12.7886,65794.0
2021-09-24 10:55:00,15.25,15.28,15.24,15.28,54792.0,12.7886,12.8138,12.7803,12.8138,54792.0
2021-09-24 11:00:00,15.27,15.29,15.25,15.25,160894.0,12.8054,12.8222,12.7886,12.7886,160894.0
2021-09-24 11:05:00,15.25,15.3,15.24,15.29,89959.0,12.7886,12.8306,12.7803,12.8222,89959.0
2021-09-24 11:10:00,15.29,15.3,15.28,15.28,56927.0,12.8222,12.8306,12.8138,12.8138,56927.0
2021-09-24 11:15:00,15.27,15.31,15.26,15.3,85326.0,12.8054,12.839,12.797,12.8306,85326.0
2021-09-24 11:20:00,15.3,15.31,15.27,15.28,60644.0,12.8306,12.839,12.8054,12.8138,60644.0
2021-09-24 11:25:00,15.28,15.29,15.26,15.28,31585.0,12.8138,12.8222,12.797,12.8138,31585.0
2021-09-24 11:30:00,15.27,15.29,15.27,15.29,59166.0,12.8054,12.8222,12.8054,12.8222,59166.0
2021-09-24 11:35:00,15.28,15.3,15.27,15.3,214647.0,12.8138,12.8306,12.8054,12.8306,214647.0
2021-09-24 11:40:00,15.3,15.31,15.29,15.31,540923.0,12.8306,12.839,12.8222,12.839,540923.0
2021-09-24 11:45:00,15.31,15.32,15.3,15.3,60200.0,12.839,12.8474,12.8306,12.8306,60200.0
2021-09-24 11:50:00,15.31,15.31,15.29,15.31,117458.0,12.839,12.839,12.8222,12.839,117458.0
2021-09-24 11:55:00,15.31,15.31,15.28,15.28,121785.0,12.839,12.839,12.8138,12.8138,121785.0
2021-09-24 12:00:00,15.28,15.3,15.27,15.29,136679.0,12.8138,12.8306,12.8054,12.8222,136679.0
2021-09-24 12:05:00,15.29,15.32,15.29,15.32,55797.0,12.8222,12.8474,12.8222,12.8474,55797.0
2021-09-24 12:10:00,15.32,15.32,15.28,15.31,103130.0,12.8474,12.8474,12.8138,12.839,103130.0
2021-09-24 12:15:00,15.3,15.31,15.29,15.29,43726.0,12.8306,12.839,12.8222,12.8222,43726.0
2021-09-24 12:20:00,15.29,15.3,15.27,15.3,68775.0,12.8222,12.8306,12.8054,12.8306,68775.0
2021-09-24 12:25:00,15.29,15.31,15.28,15.29,69080.0,12.8222,12.839,12.8138,12.8222,69080.0
2021-09-24 12:30:00,15.29,15.3,15.29,15.29,46500.0,12.8222,12.8306,12.8222,12.8222,46500.0
2021-09-24 12:35:00,15.29,15.3,15.27,15.29,97211.0,12.8222,12.8306,12.8054,12.8222,97211.0
2021-09-24 12:40:00,15.28,15.3,15.26,15.27,47105.0,12.8138,12.8306,12.797,12.8054,47105.0
2021-09-24 12:45:00,15.27,15.28,15.26,15.28,25006.0,12.8054,12.8138,12.797,12.8138,25006.0
2021-09-24 12:50:00,15.28,15.29,15.27,15.29,34193.0,12.8138,12.8222,12.8054,12.8222,34193.0
2021-09-24 12:55:00,15.29,15.29,15.26,15.28,60870.0,12.8222,12.8222,12.797,12.8138,60870.0
2021-09-24 13:00:00,15.28,15.28,15.26,15.27,29314.0,12.8138,12.8138,12.797,12.8054,29314.0
2021-09-24 13:05:00,15.27,15.28,15.24,15.25,109129.0,12.8054,12.8138,12.7803,12.7886,109129.0
2021-09-24 13:10:00,15.25,15.27,15.25,15.27,35459.0,12.7886,12.8054,12.7886,12.8054,35459.0
2021-09-24 13:15:00,15.27,15.27,15.25,15.27,52843.0,12.8054,12.8054,12.7886,12.8054,52843.0
2021-09-24 13:20:00,15.27,15.28,15.26,15.27,20451.0,12.8054,12.8138,12.797,12.8054,20451.0
2021-09-24 13:25:00,15.26,15.28,15.26,15.27,35158.0,12.797,12.8138,12.797,12.8054,35158.0
2021-09-24 13:30:00,15.27,15.28,15.25,15.26,42666.0,12.8054,12.8138,12.7886,12.797,42666.0
2021-09-24 13:35:00,15.26,15.27,15.25,15.26,22517.0,12.797,12.8054,12.7886,12.797,22517.0
2021-09-24 13:40:00,15.26,15.26,15.24,15.26,28512.0,12.797,12.797,12.7803,12.797,28512.0
2021-09-24 13:45:00,15.26,15.26,15.23,15.24,108067.0,12.797,12.797,12.7719,12.7803,108067.0
2021-09-24 13:50:00,15.24,15.25,15.21,15.21,52776.0,12.7803,12.7886,12.7551,12.7551,52776.0
2021-09-24 13:55:00,15.22,15.22,15.2,15.21,71321.0,12.7635,12.7635,12.7467,12.7551,71321.0
2021-09-24 14:00:00,15.21,15.22,15.2,15.21,53730.0,12.7551,12.7635,12.7467,12.7551,53730.0
2021-09-24 14:05:00,15.22,15.23,15.22,15.23,51073.0,12.7635,12.7719,12.7635,12.7719,51073.0
2021-09-24 14:10:00,15.23,15.23,15.21,15.21,37867.0,12.7719,12.7719,12.7551,12.7551,37867.0
2021-09-24 14:15:00,15.21,15.23,15.21,15.22,44204.0,12.7551,12.7719,12.7551,12.7635,44204.0
2021-09-24 14:20:00,15.22,15.23,15.21,15.21,22686.0,12.7635,12.7719,12.7551,12.7551,22686.0
2021-09-24 14:25:00,15.22,15.22,15.21,15.22,11675.0,12.7635,12.7635,12.7551,12.7635,11675.0
2021-09-24 14:30:00,15.21,15.22,15.2,15.21,39005.0,12.7551,12.7635,12.7467,12.7551,39005.0
2021-09-24 14:35:00,15.21,15.22,15.2,15.2,43445.0,12.7551,12.7635,12.7467,12.7467,43445.0
2021-09-24 14:40:00,15.21,15.22,15.2,15.21,23603.0,12.7551,12.7635,12.7467,12.7551,23603.0
2021-09-24 14:45:00,15.21,15.23,15.21,15.23,33487.0,12.7551,12.7719,12.7551,12.7719,33487.0
2021-09-24 14:50:00,15.23,15.24,15.22,15.24,25151.0,12.7719,12.7803,12.7635,12.7803,25151.0
2021-09-24 14:55:00,15.24,15.24,15.23,15.24,15949.0,12.7803,12.7803,12.7719,12.7803,15949.0
2021-09-24 15:00:00,15.24,15.24,15.21,15.21,53226.0,12.7803,12.7803,12.7551,12.7551,53226.0
2021-09-24 15:05:00,15.21,15.22,15.19,15.2,45861.0,12.7551,12.7635,12.7383,12.7467,45861.0
2021-09-24 15:10:00,15.2,15.22,15.19,15.21,72169.0,12.7467,12.7635,12.7383,12.7551,72169.0
2021-09-24 15:15:00,15.22,15.23,15.2,15.21,63283.0,12.7635,12.7719,12.7467,12.7551,63283.0
2021-09-24 15:20:00,15.21,15.23,15.2,15.21,87850.0,12.7551,12.7719,12.7467,12.7551,87850.0
2021-09-24 15:25:00,15.21,15.22,15.21,15.21,27661.0,12.7551,12.7635,12.7551,12.7551,27661.0
2021-09-24 15:30:00,15.22,15.23,15.2,15.21,113899.0,12.7635,12.7719,12.7467,12.7551,113899.0
2021-09-24 15:35:00,15.21,15.21,15.19,15.21,111259.0,12.7551,12.7551,12.7383,12.7551,111259.0
2021-09-24 15:40:00,15.21,15.23,15.2,15.23,160140.0,12.7551,12.7719,12.7467,12.7719,160140.0
2021-09-24 15:45:00,15.23,15.24,15.21,15.22,172988.0,12.7719,12.7803,12.7551,12.7635,172988.0
2021-09-24 15:50:00,15.21,15.22,15.2,15.21,339312.0,12.7551,12.7635,12.7467,12.7551,339312.0
2021-09-24 15:55:00,15.21,15.22,15.18,15.18,627870.0,12.7551,12.7635,12.7299,12.7299,627870.0
2021-09-27 09:30:00,15.37,15.5,15.35,15.4,408046.0,12.8893,12.9983,12.8725,12.9144,408046.0
2021-09-27 09:35:00,15.4,15.55,15.38,15.54,358033.0,12.9144,13.0402,12.8977,13.0318,358033.0
2021-09-27 09:40:00,15.55,15.56,15.5,15.54,257945.0,13.0402,13.0486,12.9983,13.0318,257945.0
2021-09-27 09:45:00,15.55,15.6,15.54,15.57,244699.0,13.0402,13.0822,13.0318,13.057,244699.0
2021-09-27 09:50:00,15.58,15.63,15.54,15.59,132133.0,13.0654,13.1073,13.0318,13.0738,132133.0
2021-09-27 09:55:00,15.59,15.62,15.57,15.58,104871.0,13.0738,13.0989,13.057,13.0654,104871.0
2021-09-27 10:00:00,15.58,15.64,15.56,15.63,164182.0,13.0654,13.1157,13.0486,13.1073,164182.0
2021-09-27 10:05:00,15.63,15.65,15.57,15.59,147012.0,13.1073,13.1241,13.057,13.0738,147012.0
2021-09-27 10:10:00,15.59,15.61,15.55,15.61,86665.0,13.0738,13.0905,13.0402,13.0905,86665.0
2021-09-27 10:15:00,15.61,15.62,15.57,15.57,144253.0,13.0905,13.0989,13.057,13.057,144253.0
2021-09-27 10:20:00,15.57,15.6,15.54,15.59,80629.0,13.057,13.0822,13.0318,13.0738,80629.0
2021-09-27 10:25:00,15.59,15.64,15.58,15.64,127061.0,13.0738,13.1157,13.0654,13.1157,127061.0
2021-09-27 10:30:00,15.64,15.67,15.63,15.65,197935.0,13.1157,13.1409,13.1073,13.1241,197935.0
2021-09-27 10:35:00,15.65,15.67,15.62,15.64,142741.0,13.1241,13.1409,13.0989,13.1157,142741.0
2021-09-27 10:40:00,15.64,15.67,15.63,15.66,79875.0,13.1157,13.1409,13.1073,13.1325,79875.0
2021-09-27 10:45:00,15.66,15.68,15.64,15.67,63028.0,13.1325,13.1492,13.1157,13.1409,63028.0
2021-09-27 10:50:00,15.67,15.69,15.66,15.69,122022.0,13.1409,13.1576,13.1325,13.1576,122022.0
2021-09-27 10:55:00,15.68,15.73,15.67,15.73,282761.0,13.1492,13.1912,13.1409,13.1912,282761.0
2021-09-27 11:00:00,15.73,15.74,15.7,15.71,140968.0,13.1912,13.1996,13.166,13.1744,140968.0
2021-09-27 11:05:00,15.71,15.76,15.69,15.75,96473.0,13.1744,13.2163,13.1576,13.2079,96473.0
2021-09-27 11:10:00,15.76,15.77,15.74,15.75,40241.0,13.2163,13.2247,13.1996,13.2079,40241.0
2021-09-27 11:15:00,15.75,15.78,15.74,15.75,117065.0,13.2079,13.2331,13.1996,13.2079,117065.0
2021-09-27 11:20:00,15.75,15.79,15.73,15.79,72982.0,13.2079,13.2415,13.1912,13.2415,72982.0
2021-09-27 11:25:00,15.78,15.79,15.76,15.77,197493.0,13.2331,13.2415,13.2163,13.2247,197493.0
2021-09-27 11:30:00,15.77,15.8,15.76,15.78,144003.0,13.2247,13.2499,13.2163,13.2331,144003.0
2021-09-27 11:35:00,15.78,15.8,15.76,15.79,135814.0,13.2331,13.2499,13.2163,13.2415,135814.0
2021-09-27 11:40:00,15.79,15.8,15.78,15.79,40230.0,13.2415,13.2499,13.2331,13.2415,40230.0
2021-09-27 11:45:00,15.79,15.81,15.77,15.8,107699.0,13.2415,13.2583,13.2247,13.2499,107699.0
2021-09-27 11:50:00,15.8,15.82,15.78,15.79,121963.0,13.2499,13.2667,13.2331,13.2415,121963.0
2021-09-27 11:55:00,15.79,15.82,15.77,15.82,95325.0,13.2415,13.2667,13.2247,13.2667,95325.0
2021-09-27 12:00:00,15.82,15.82,15.8,15.82,64649.0,13.2667,13.2667,13.2499,13.2667,64649.0
2021-09-27 12:05:00,15.82,15.83,15.81,15.82,48018.0,13.2667,13.275,13.2583,13.2667,48018.0
2021-09-27 12:10:00,15.82,15.84,15.82,15.83,42412.0,13.2667,13.2834,13.2667,13.275,42412.0
2021-09-27 12:15:00,15.83,15.85,15.82,15.84,58293.0,13.275,13.2918,13.2667,13.2834,58293.0
2021-09-27 12:20:00,15.84,15.86,15.82,15.86,55483.0,13.2834,13.3002,13.2667,13.3002,55483.0
2021-09-27 12:25:00,15.86,15.86,15.84,15.86,66038.0,13.3002,13.3002,13.2834,13.3002,66038.0
2021-09-27 12:30:00,15.85,15.86,15.83,15.84,87408.0,13.2918,13.3002,13.275,13.2834,87408.0
2021-09-27 12:35:00,15.84,15.84,15.81,15.82,93587.0,13.2834,13.2834,13.2583,13.2667,93587.0
2021-09-27 12:40:00,15.82,15.83,15.81,15.82,74893.0,13.2667,13.275,13.2583,13.2667,74893.0
2021-09-27 12:45:00,15.82,15.83,15.81,15.83,70735.0,13.2667,13.275,13.2583,13.275,70735.0
2021-09-27 12:50:00,15.83,15.85,15.81,15.84,40072.0,13.275,13.2918,13.2583,13.2834,40072.0
2021-09-27 12:55:00,15.84,15.85,15.82,15.82,49353.0,13.2834,13.2918,13.2667,13.2667,49353.0
2021-09-27 13:00:00,15.82,15.84,15.79,15.84,198506.0,13.2667,13.2834,13.2415,13.2834,198506.0
2021-09-27 13:05:00,15.84,15.85,15.82,15.83,46834.0,13.2834,13.2918,13.2667,13.275,46834.0
2021-09-27 13:10:00,15.83,15.85,15.81,15.84,48333.0,13.275,13.2918,13.2583,13.2834,48333.0
2021-09-27 13:15:00,15.85,15.85,15.82,15.83,73812.0,13.2918,13.2918,13.2667,13.275,73812.0
2021-09-27 13:20:00,15.83,15.84,15.82,15.83,27157.0,13.275,13.2834,13.2667,13.275,27157.0
2021-09-27 13:25:00,15.83,15.84,15.82,15.83,42789.0,13.275,13.2834,13.2667,13.275,42789.0
2021-09-27 13:30:00,15.84,15.85,15.82,15.85,57976.0,13.2834,13.2918,13.2667,13.2918,57976.0
2021-09-27 13:35:00,15.85,15.86,15.84,15.86,32641.0,13.2918,13.3002,13.2834,13.3002,32641.0
2021-09-27 13:40:00,15.85,15.86,15.84,15.85,57749.0,13.2918,13.3002,13.2834,13.2918,57749.0
2021-09-27 13:45:00,15.85,15.86,15.83,15.86,48689.0,13.2918,13.3002,13.275,13.3002,48689.0
2021-09-27 13:50:00,15.86,15.86,15.85,15.86,36440.0,13.3002,13.3002,13.2918,13.3002,36440.0
2021-09-27 13:55:00,15.86,15.86,15.85,15.86,40894.0,13.3002,13.3002,13.2918,13.3002,40894.0
2021-09-27 14:00:00,15.86,15.88,15.86,15.88,92521.0,13.3002,13.317,13.3002,13.317,92521.0
2021-09-27 14:05:00,15.88,15.89,15.87,15.89,244860.0,13.317,13.3254,13.3086,13.3254,244860.0
2021-09-27 14:10:00,15.89,15.89,15.87,15.88,97767.0,13.3254,13.3254,13.3086,13.317,97767.0
2021-09-27 14:15:00,15.88,15.89,15.86,15.87,111604.0,13.317,13.3254,13.3002,13.3086,111604.0
2021-09-27 14:20:00,15.87,15.87,15.85,15.87,62512.0,13.3086,13.3086,13.2918,13.3086,62512.0
2021-09-27 14:25:00,15.86,15.88,15.86,15.88,63890.0,13.3002,13.317,13.3002,13.317,63890.0
2021-09-27 14:30:00,15.88,15.88,15.85,15.88,114160.0,13.317,13.317,13.2918,13.317,114160.0
2021-09-27 14:35:00,15.88,15.88,15.85,15.86,102007.0,13.317,13.317,13.2918,13.3002,102007.0
2021-09-27 14:40:00,15.86,15.86,15.84,15.86,53567.0,13.3002,13.3002,13.2834,13.3002,53567.0
2021-09-27 14:45:00,15.85,15.86,15.82,15.83,74752.0,13.2918,13.3002,13.2667,13.275,74752.0
2021-09-27 14:50:00,15.83,15.83,15.82,15.83,41481.0,13.275,13.275,13.2667,13.275,41481.0
2021-09-27 14:55:00,15.83,15.84,15.82,15.83,85926.0,13.275,13.2834,13.2667,13.275,85926.0
2021-09-27 15:00:00,15.83,15.83,15.81,15.82,97175.0,13.275,13.275,13.2583,13.2667,97175.0
2021-09-27 15:05:00,15.82,15.83,15.8,15.83,86481.0,13.2667,13.275,13.2499,13.275,86481.0
2021-09-27 15:10:00,15.83,15.83,15.82,15.83,45863.0,13.275,13.275,13.2667,13.275,45863.0
2021-09-27 15:15:00,15.83,15.83,15.81,15.82,101330.0,13.275,13.275,13.2583,13.2667,101330.0
2021-09-27 15:20:00,15.83,15.83,15.8,15.8,80593.0,13.275,13.275,13.2499,13.2499,80593.0
2021-09-27 15:25:00,15.8,15.81,15.78,15.79,198768.0,13.2499,13.2583,13.2331,13.2415,198768.0
2021-09-27 15:30:00,15.79,15.8,15.78,15.79,132327.0,13.2415,13.2499,13.2331,13.2415,132327.0
2021-09-27 15:35:00,15.79,15.79,15.76,15.78,188945.0,13.2415,13.2415,13.2163,13.2331,188945.0
2021-09-27 15:40:00,15.77,15.78,15.77,15.77,74677.0,13.2247,13.2331,13.2247,13.2247,74677.0
2021-09-27 15:45:00,15.78,15.78,15.76,15.76,159693.0,13.2331,13.2331,13.2163,13.2163,159693.0
2021-09-27 15:50:00,15.76,15.79,15.74,15.79,612033.0,13.2163,13.2415,13.1996,13.2415,612033.0
2021-09-27 15:55:00,15.79,15.82,15.78,15.79,672815.0,13.2415,13.2667,13.2331,13.2415,672815.0
2021-09-28 09:30:00,15.89,15.93,15.81,15.89,852100.0,13.3254,13.3589,13.2583,13.3254,852100.0
2021-09-28 09:35:00,15.9,15.94,15.87,15.92,200461.0,13.3337,13.3673,13.3086,13.3505,200461.0
2021-09-28 09:40:00,15.92,15.96,15.92,15.95,400102.0,13.3505,13.3841,13.3505,13.3757,400102.0
2021-09-28 09:45:00,15.95,15.96,15.85,15.94,204488.0,13.3757,13.3841,13.2918,13.3673,204488.0
2021-09-28 09:50:00,15.93,15.93,15.82,15.85,181635.0,13.3589,13.3589,13.2667,13.2918,181635.0
2021-09-28 09:55:00,15.85,15.87,15.83,15.83,93836.0,13.2918,13.3086,13.275,13.275,93836.0
2021-09-28 10:00:00,15.84,15.86,15.77,15.81,190267.0,13.2834,13.3002,13.2247,13.2583,190267.0
2021-09-28 10:05:00,15.81,15.84,15.75,15.76,199688.0,13.2583,13.2834,13.2079,13.2163,199688.0
2021-09-28 10:10:00,15.77,15.78,15.75,15.78,157443.0,13.2247,13.2331,13.2079,13.2331,157443.0
2021-09-28 10:15:00,15.78,15.79,15.74,15.76,103967.0,13.2331,13.2415,13.1996,13.2163,103967.0
2021-09-28 10:20:00,15.75,15.75,15.69,15.72,217289.0,13.2079,13.2079,13.1576,13.1828,217289.0
2021-09-28 10:25:00,15.72,15.74,15.67,15.69,180336.0,13.1828,13.1996,13.1409,13.1576,180336.0
2021-09-28 10:30:00,15.7,15.76,15.69,15.75,74807.0,13.166,13.2163,13.1576,13.2079,74807.0
2021-09-28 10:35:00,15.74,15.82,15.72,15.82,146659.0,13.1996,13.2667,13.1828,13.2667,146659.0
2021-09-28 10:40:00,15.81,15.86,15.81,15.86,206557.0,13.2583,13.3002,13.2583,13.3002,206557.0
2021-09-28 10:45:00,15.86,15.86,15.83,15.83,86879.0,13.3002,13.3002,13.275,13.275,86879.0
2021-09-28 10:50:00,15.83,15.84,15.79,15.82,153613.0,13.275,13.2834,13.2415,13.2667,153613.0
2021-09-28 10:55:00,15.82,15.82,15.79,15.82,115628.0,13.2667,13.2667,13.2415,13.2667,115628.0
2021-09-28 11:00:00,15.83,15.84,15.75,15.77,165075.0,13.275,13.2834,13.2079,13.2247,165075.0
2021-09-28 11:05:00,15.76,15.8,15.75,15.75,113672.0,13.2163,13.2499,13.2079,13.2079,113672.0
2021-09-28 11:10:00,15.76,15.76,15.72,15.74,73732.0,13.2163,13.2163,13.1828,13.1996,73732.0
2021-09-28 11:15:00,15.74,15.75,15.7,15.74,52248.0,13.1996,13.2079,13.166,13.1996,52248.0
2021-09-28 11:20:00,15.74,15.78,15.73,15.76,51374.0,13.1996,13.2331,13.1912,13.2163,51374.0
2021-09-28 11:25:00,15.77,15.81,15.76,15.79,98204.0,13.2247,13.2583,13.2163,13.2415,98204.0
2021-09-28 11:30:00,15.8,15.81,15.77,15.79,76635.0,13.2499,13.2583,13.2247,13.2415,76635.0
2021-09-28 11:35:00,15.79,15.81,15.72,15.75,113902.0,13.2415,13.2583,13.1828,13.2079,113902.0
2021-09-28 11:40:00,15.75,15.76,15.72,15.74,29091.0,13.2079,13.2163,13.1828,13.1996,29091.0
2021-09-28 11:45:00,15.75,15.77,15.74,15.75,43921.0,13.2079,13.2247,13.1996,13.2079,43921.0
2021-09-28 11:50:00,15.75,15.77,15.73,15.76,37573.0,13.2079,13.2247,13.1912,13.2163,37573.0
2021-09-28 11:55:00,15.76,15.77,15.74,15.77,52774.0,13.2163,13.2247,13.1996,13.2247,52774.0
2021-09-28 12:00:00,15.76,15.76,15.72,15.72,87787.0,13.2163,13.2163,13.1828,13.1828,87787.0
2021-09-28 12:05:00,15.72,15.72,15.69,15.71,81177.0,13.1828,13.1828,13.1576,13.1744,81177.0
2021-09-28 12:10:00,15.72,15.76,15.71,15.75,77637.0,13.1828,13.2163,13.1744,13.2079,77637.0
2021-09-28 12:15:00,15.75,15.75,15.7,15.71,79250.0,13.2079,13.2079,13.166,13.1744,79250.0
2021-09-28 12:20:00,15.7,15.73,15.7,15.72,54091.0,13.166,13.1912,13.166,13.1828,54091.0
2021-09-28 12:25:00,15.73,15.75,15.72,15.73,49578.0,13.1912,13.2079,13.1828,13.1912,49578.0
2021-09-28 12:30:00,15.73,15.74,15.7,15.73,50736.0,13.1912,13.1996,13.166,13.1912,50736.0
2021-09-28 12:35:00,15.73,15.74,15.71,15.73,39888.0,13.1912,13.1996,13.1744,13.1912,39888.0
2021-09-28 12:40:00,15.73,15.73,15.69,15.7,74874.0,13.1912,13.1912,13.1576,13.166,74874.0
2021-09-28 12:45:00,15.7,15.72,15.69,15.7,37952.0,13.166,13.1828,13.1576,13.166,37952.0
2021-09-28 12:50:00,15.71,15.72,15.69,15.71,36997.0,13.1744,13.1828,13.1576,13.1744,36997.0
2021-09-28 12:55:00,15.71,15.72,15.68,15.69,92316.0,13.1744,13.1828,13.1492,13.1576,92316.0
2021-09-28 13:00:00,15.69,15.71,15.67,15.7,57441.0,13.1576,13.1744,13.1409,13.166,57441.0
2021-09-28 13:05:00,15.71,15.73,15.68,15.73,38411.0,13.1744,13.1912,13.1492,13.1912,38411.0
2021-09-28 13:10:00,15.73,15.75,15.72,15.74,47521.0,13.1912,13.2079,13.1828,13.1996,47521.0
2021-09-28 13:15:00,15.74,15.76,15.73,15.76,48390.0,13.1996,13.2163,13.1912,13.2163,48390.0
2021-09-28 13:20:00,15.75,15.8,15.75,15.79,35651.0,13.2079,13.2499,13.2079,13.2415,35651.0
2021-09-28 13:25:00,15.79,15.81,15.77,15.78,127731.0,13.2415,13.2583,13.2247,13.2331,127731.0
2021-09-28 13:30:00,15.78,15.78,15.75,15.75,75050.0,13.2331,13.2331,13.2079,13.2079,75050.0
2021-09-28 13:35:00,15.76,15.76,15.74,15.75,68184.0,13.2163,13.2163,13.1996,13.2079,68184.0
2021-09-28 13:40:00,15.75,15.77,15.71,15.72,104821.0,13.2079,13.2247,13.1744,13.1828,104821.0
2021-09-28 13:45:00,15.72,15.73,15.7,15.72,38234.0,13.1828,13.1912,13.166,13.1828,38234.0
2021-09-28 13:50:00,15.73,15.73,15.71,15.72,49477.0,13.1912,13.1912,13.1744,13.1828,49477.0
2021-09-28 13:55:00,15.71,15.73,15.7,15.72,38862.0,13.1744,13.1912,13.166,13.1828,38862.0
2021-09-28 14:00:00,15.72,15.73,15.7,15.72,97904.0,13.1828,13.1912,13.166,13.1828,97904.0
2021-09-28 14:05:00,15.72,15.72,15.7,15.7,33653.0,13.1828,13.1828,13.166,13.166,33653.0
2021-09-28 14:10:00,15.7,15.7,15.65,15.67,143908.0,13.166,13.166,13.1241,13.1409,143908.0
2021-09-28 14:15:00,15.67,15.72,15.66,15.71,114840.0,13.1409,13.1828,13.1325,13.1744,114840.0
2021-09-28 14:20:00,15.71,15.74,15.71,15.74,57185.0,13.1744,13.1996,13.1744,13.1996,57185.0
2021-09-28 14:25:00,15.73,15.75,15.7,15.75,85006.0,13.1912,13.2079,13.166,13.2079,85006.0
2021-09-28 14:30:00,15.74,15.74,15.71,15.72,53066.0,13.1996,13.1996,13.1744,13.1828,53066.0
2021-09-28 14:35:00,15.72,15.73,15.7,15.72,69267.0,13.1828,13.1912,13.166,13.1828,69267.0
2021-09-28 14:40:00,15.72,15.75,15.72,15.75,68096.0,13.1828,13.2079,13.1828,13.2079,68096.0
2021-09-28 14:45:00,15.76,15.79,15.75,15.78,73273.0,13.2163,13.2415,13.2079,13.2331,73273.0
2021-09-28 14:50:00,15.78,15.79,15.77,15.77,35761.0,13.2331,13.2415,13.2247,13.2247,35761.0
2021-09-28 14:55:00,15.77,15.8,15.77,15.79,84511.0,13.2247,13.2499,13.2247,13.2415,84511.0
2021-09-28 15:00:00,15.79,15.79,15.77,15.79,120778.0,13.2415,13.2415,13.2247,13.2415,120778.0
2021-09-28 15:05:00,15.78,15.81,15.76,15.79,107994.0,13.2331,13.2583,13.2163,13.2415,107994.0
2021-09-28 15:10:00,15.79,15.79,15.76,15.77,52290.0,13.2415,13.2415,13.2163,13.2247,52290.0
2021-09-28 15:15:00,15.77,15.78,15.75,15.75,96489.0,13.2247,13.2331,13.2079,13.2079,96489.0
2021-09-28 15:20:00,15.76,15.77,15.71,15.71,143170.0,13.2163,13.2247,13.1744,13.1744,143170.0
2021-09-28 15:25:00,15.71,15.72,15.67,15.68,141306.0,13.1744,13.1828,13.1409,13.1492,141306.0
2021-09-28 15:30:00,15.68,15.7,15.66,15.67,190947.0,13.1492,13.166,13.1325,13.1409,190947.0
2021-09-28 15:35:00,15.68,15.72,15.66,15.69,230149.0,13.1492,13.1828,13.1325,13.1576,230149.0
2021-09-28 15:40:00,15.69,15.73,15.68,15.69,262813.0,13.1576,13.1912,13.1492,13.1576,262813.0
2021-09-28 15:45:00,15.69,15.71,15.63,15.64,341915.0,13.1576,13.1744,13.1073,13.1157,341915.0
2021-09-28 15:50:00,15.63,15.64,15.6,15.63,655001.0,13.1073,13.1157,13.0822,13.1073,655001.0
2021-09-28 15:55:00,15.63,15.67,15.62,15.67,885030.0,13.1073,13.1409,13.0989,13.1409,885030.0
2021-09-29 09:30:00,15.68,15.73,15.58,15.59,241364.0,13.1492,13.1912,13.0654,13.0738,241364.0
2021-09-29 09:35:00,15.58,15.62,15.54,15.6,224972.0,13.0654,13.0989,13.0318,13.0822,224972.0
2021-09-29 09:40:00,15.6,15.65,15.58,15.61,256738.0,13.0822,13.1241,13.0654,13.0905,256738.0
2021-09-29 09:45:00,15.6,15.65,15.57,15.61,260651.0,13.0822,13.1241,13.057,13.0905,260651.0
2021-09-29 09:50:00,15.61,15.67,15.59,15.62,309260.0,13.0905,13.1409,13.0738,13.0989,309260.0
2021-09-29 09:55:00,15.62,15.66,15.58,15.66,224953.0,13.0989,13.1325,13.0654,13.1325,224953.0
2021-09-29 10:00:00,15.66,15.68,15.62,15.65,119449.0,13.1325,13.1492,13.0989,13.1241,119449.0
2021-09-29 10:05:00,15.65,15.65,15.61,15.64,83193.0,13.1241,13.1241,13.0905,13.1157,83193.0
2021-09-29 10:10:00,15.64,15.66,15.61,15.65,110141.0,13.1157,13.1325,13.0905,13.1241,110141.0
2021-09-29 10:15:00,15.65,15.7,15.64,15.68,111321.0,13.1241,13.166,13.1157,13.1492,111321.0
2021-09-29 10:20:00,15.67,15.69,15.63,15.65,99975.0,13.1409,13.1576,13.1073,13.1241,99975.0
2021-09-29 10:25:00,15.64,15.66,15.6,15.61,368082.0,13.1157,13.1325,13.0822,13.0905,368082.0
2021-09-29 10:30:00,15.61,15.62,15.58,15.59,123771.0,13.0905,13.0989,13.0654,13.0738,123771.0
2021-09-29 10:35:00,15.59,15.62,15.56,15.56,167186.0,13.0738,13.0989,13.0486,13.0486,167186.0
2021-09-29 10:40:00,15.57,15.62,15.56,15.62,135865.0,13.057,13.0989,13.0486,13.0989,135865.0
2021-09-29 10:45:00,15.62,15.66,15.61,15.64,297665.0,13.0989,13.1325,13.0905,13.1157,297665.0
2021-09-29 10:50:00,15.63,15.66,15.63,15.65,158283.0,13.1073,13.1325,13.1073,13.1241,158283.0
2021-09-29 10:55:00,15.65,15.66,15.63,15.66,89130.0,13.1241,13.1325,13.1073,13.1325,89130.0
2021-09-29 11:00:00,15.66,15.66,15.62,15.62,139653.0,13.1325,13.1325,13.0989,13.0989,139653.0
2021-09-29 11:05:00,15.63,15.68,15.62,15.68,62939.0,13.1073,13.1492,13.0989,13.1492,62939.0
2021-09-29 11:10:00,15.68,15.71,15.67,15.69,74980.0,13.1492,13.1744,13.1409,13.1576,74980.0
2021-09-29 11:15:00,15.7,15.7,15.66,15.67,86332.0,13.166,13.166,13.1325,13.1409,86332.0
2021-09-29 11:20:00,15.67,15.69,15.66,15.69,57406.0,13.1409,13.1576,13.1325,13.1576,57406.0
2021-09-29 11:25:00,15.68,15.69,15.64,15.65,66825.0,13.1492,13.1576,13.1157,13.1241,66825.0
2021-09-29 11:30:00,15.65,15.69,15.63,15.68,52097.0,13.1241,13.1576,13.1073,13.1492,52097.0
2021-09-29 11:35:00,15.68,15.69,15.65,15.66,91299.0,13.1492,13.1576,13.1241,13.1325,91299.0
2021-09-29 11:40:00,15.66,15.67,15.63,15.64,43452.0,13.1325,13.1409,13.1073,13.1157,43452.0
2021-09-29 11:45:00,15.63,15.64,15.61,15.63,59453.0,13.1073,13.1157,13.0905,13.1073,59453.0
2021-09-29 11:50:00,15.63,15.65,15.62,15.63,86269.0,13.1073,13.1241,13.0989,13.1073,86269.0
2021-09-29 11:55:00,15.63,15.66,15.63,15.66,71893.0,13.1073,13.1325,13.1073,13.1325,71893.0
2021-09-29 12:00:00,15.66,15.68,15.65,15.67,31096.0,13.1325,13.1492,13.1241,13.1409,31096.0
2021-09-29 12:05:00,15.68,15.69,15.65,15.67,73361.0,13.1492,13.1576,13.1241,13.1409,73361.0
2021-09-29 12:10:00,15.67,15.67,15.64,15.65,68615.0,13.1409,13.1409,13.1157,13.1241,68615.0
2021-09-29 12:15:00,15.66,15.66,15.63,15.66,52502.0,13.1325,13.1325,13.1073,13.1325,52502.0
2021-09-29 12:20:00,15.66,15.66,15.61,15.62,47922.0,13.1325,13.1325,13.0905,13.0989,47922.0
2021-09-29 12:25:00,15.62,15.63,15.61,15.61,83473.0,13.0989,13.1073,13.0905,13.0905,83473.0
2021-09-29 12:30:00,15.61,15.64,15.6,15.63,66681.0,13.0905,13.1157,13.0822,13.1073,66681.0
2021-09-29 12:35:00,15.62,15.63,15.6,15.61,62311.0,13.0989,13.1073,13.0822,13.0905,62311.0
2021-09-29 12:40:00,15.6,15.61,15.6,15.61,47628.0,13.0822,13.0905,13.0822,13.0905,47628.0
2021-09-29 12:45:00,15.61,15.61,15.58,15.6,66790.0,13.0905,13.0905,13.0654,13.0822,66790.0
2021-09-29 12:50:00,15.61,15.63,15.6,15.63,42630.0,13.0905,13.1073,13.0822,13.1073,42630.0
2021-09-29 12:55:00,15.62,15.64,15.62,15.63,116042.0,13.0989,13.1157,13.0989,13.1073,116042.0
2021-09-29 13:00:00,15.64,15.66,15.63,15.65,86377.0,13.1157,13.1325,13.1073,13.1241,86377.0
2021-09-29 13:05:00,15.65,15.66,15.63,15.65,96922.0,13.1241,13.1325,13.1073,13.1241,96922.0
2021-09-29 13:10:00,15.65,15.66,15.64,15.65,33016.0,13.1241,13.1325,13.1157,13.1241,33016.0
2021-09-29 13:15:00,15.65,15.69,15.64,15.69,69718.0,13.1241,13.1576,13.1157,13.1576,69718.0
2021-09-29 13:20:00,15.69,15.7,15.67,15.68,139314.0,13.1576,13.166,13.1409,13.1492,139314.0
2021-09-29 13:25:00,15.68,15.68,15.66,15.67,60774.0,13.1492,13.1492,13.1325,13.1409,60774.0
2021-09-29 13:30:00,15.67,15.67,15.65,15.66,59775.0,13.1409,13.1409,13.1241,13.1325,59775.0
2021-09-29 13:35:00,15.66,15.66,15.61,15.63,445343.0,13.1325,13.1325,13.0905,13.1073,445343.0
2021-09-29 13:40:00,15.63,15.63,15.59,15.6,316686.0,13.1073,13.1073,13.0738,13.0822,316686.0
2021-09-29 13:45:00,15.6,15.6,15.57,15.58,102909.0,13.0822,13.0822,13.057,13.0654,102909.0
2021-09-29 13:50:00,15.59,15.61,15.58,15.61,60248.0,13.0738,13.0905,13.0654,13.0905,60248.0
2021-09-29 13:55:00,15.61,15.64,15.61,15.63,86840.0,13.0905,13.1157,13.0905,13.1073,86840.0
2021-09-29 14:00:00,15.63,15.65,15.62,15.64,154750.0,13.1073,13.1241,13.0989,13.1157,154750.0
2021-09-29 14:05:00,15.64,15.65,15.62,15.65,50720.0,13.1157,13.1241,13.0989,13.1241,50720.0
2021-09-29 14:10:00,15.65,15.67,15.64,15.67,175788.0,13.1241,13.1409,13.1157,13.1409,175788.0
2021-09-29 14:15:00,15.67,15.69,15.66,15.68,122335.0,13.1409,13.1576,13.1325,13.1492,122335.0
2021-09-29 14:20:00,15.68,15.68,15.64,15.65,64939.0,13.1492,13.1492,13.1157,13.1241,64939.0
2021-09-29 14:25:00,15.65,15.68,15.64,15.67,80190.0,13.1241,13.1492,13.1157,13.1409,80190.0
2021-09-29 14:30:00,15.67,15.7,15.66,15.7,72450.0,13.1409,13.166,13.1325,13.166,72450.0
2021-09-29 14:35:00,15.7,15.7,15.67,15.69,91432.0,13.166,13.166,13.1409,13.1576,91432.0
2021-09-29 14:40:00,15.69,15.7,15.67,15.7,140643.0,13.1576,13.166,13.1409,13.166,140643.0
2021-09-29 14:45:00,15.7,15.71,15.67,15.69,111062.0,13.166,13.1744,13.1409,13.1576,111062.0
2021-09-29 14:50:00,15.69,15.7,15.66,15.67,324429.0,13.1576,13.166,13.1325,13.1409,324429.0
2021-09-29 14:55:00,15.68,15.68,15.64,15.65,295636.0,13.1492,13.1492,13.1157,13.1241,295636.0
2021-09-29 15:00:00,15.65,15.66,15.62,15.62,215239.0,13.1241,13.1325,13.0989,13.0989,215239.0
2021-09-29 15:05:00,15.62,15.65,15.62,15.64,152297.0,13.0989,13.1241,13.0989,13.1157,152297.0
2021-09-29 15:10:00,15.65,15.68,15.64,15.68,85898.0,13.1241,13.1492,13.1157,13.1492,85898.0
2021-09-29 15:15:00,15.67,15.68,15.66,15.68,405280.0,13.1409,13.1492,13.1325,13.1492,405280.0
2021-09-29 15:20:00,15.68,15.68,15.65,15.67,73585.0,13.1492,13.1492,13.1241,13.1409,73585.0
2021-09-29 15:25:00,15.67,15.68,15.66,15.68,68156.0,13.1409,13.1492,13.1325,13.1492,68156.0
2021-09-29 15:30:00,15.68,15.7,15.66,15.7,199360.0,13.1492,13.166,13.1325,13.166,199360.0
2021-09-29 15:35:00,15.7,15.7,15.68,15.69,152472.0,13.166,13.166,13.1492,13.1576,152472.0
2021-09-29 15:40:00,15.69,15.7,15.68,15.69,178318.0,13.1576,13.166,13.1492,13.1576,178318.0
2021-09-29 15:45:00,15.68,15.69,15.65,15.65,315095.0,13.1492,13.1576,13.1241,13.1241,315095.0
2021-09-29 15:50:00,15.66,15.69,15.65,15.67,762437.0,13.1325,13.1576,13.1241,13.1409,762437.0
2021-09-29 15:55:00,15.67,15.69,15.65,15.67,632339.0,13.1409,13.1576,13.1241,13.1409,632339.0
2021-09-30 09:30:00,15.74,15.74,15.55,15.6,277815.0,13.1996,13.1996,13.0402,13.0822,277815.0
2021-09-30 09:35:00,15.61,15.63,15.56,15.58,215403.0,13.0905,13.1073,13.0486,13.0654,215403.0
2021-09-30 09:40:00,15.58,15.64,15.57,15.62,137133.0,13.0654,13.1157,13.057,13.0989,137133.0
2021-09-30 09:45:00,15.62,15.71,15.6,15.68,187077.0,13.0989,13.1744,13.0822,13.1492,187077.0
2021-09-30 09:50:00,15.68,15.7,15.65,15.67,102030.0,13.1492,13.166,13.1241,13.1409,102030.0
2021-09-30 09:55:00,15.67,15.69,15.59,15.6,238807.0,13.1409,13.1576,13.0738,13.0822,238807.0
2021-09-30 10:00:00,15.6,15.63,15.58,15.61,223247.0,13.0822,13.1073,13.0654,13.0905,223247.0
2021-09-30 10:05:00,15.6,15.62,15.57,15.61,100438.0,13.0822,13.0989,13.057,13.0905,100438.0
2021-09-30 10:10:00,15.62,15.64,15.6,15.61,159649.0,13.0989,13.1157,13.0822,13.0905,159649.0
2021-09-30 10:15:00,15.6,15.67,15.6,15.66,158412.0,13.0822,13.1409,13.0822,13.1325,158412.0
2021-09-30 10:20:00,15.65,15.67,15.58,15.59,205212.0,13.1241,13.1409,13.0654,13.0738,205212.0
2021-09-30 10:25:00,15.58,15.61,15.55,15.56,98431.0,13.0654,13.0905,13.0402,13.0486,98431.0
2021-09-30 10:30:00,15.56,15.62,15.54,15.6,128448.0,13.0486,13.0989,13.0318,13.0822,128448.0
2021-09-30 10:35:00,15.61,15.62,15.59,15.61,91581.0,13.0905,13.0989,13.0738,13.0905,91581.0
2021-09-30 10:40:00,15.61,15.61,15.57,15.6,79725.0,13.0905,13.0905,13.057,13.0822,79725.0
2021-09-30 10:45:00,15.59,15.6,15.57,15.59,73784.0,13.0738,13.0822,13.057,13.0738,73784.0
2021-09-30 10:50:00,15.59,15.6,15.57,15.58,76532.0,13.0738,13.0822,13.057,13.0654,76532.0
2021-09-30 10:55:00,15.58,15.58,15.54,15.56,84161.0,13.0654,13.0654,13.0318,13.0486,84161.0
2021-09-30 11:00:00,15.56,15.59,15.55,15.59,83264.0,13.0486,13.0738,13.0402,13.0738,83264.0
2021-09-30 11:05:00,15.58,15.62,15.57,15.61,100726.0,13.0654,13.0989,13.057,13.0905,100726.0
2021-09-30 11:10:00,15.62,15.64,15.61,15.63,61098.0,13.0989,13.1157,13.0905,13.1073,61098.0
2021-09-30 11:15:00,15.64,15.66,15.63,15.66,144670.0,13.1157,13.1325,13.1073,13.1325,144670.0
2021-09-30 11:20:00,15.65,15.66,15.61,15.63,106409.0,13.1241,13.1325,13.0905,13.1073,106409.0
2021-09-30 11:25:00,15.64,15.66,15.62,15.64,75797.0,13.1157,13.1325,13.0989,13.1157,75797.0
2021-09-30 11:30:00,15.64,15.64,15.59,15.59,72735.0,13.1157,13.1157,13.0738,13.0738,72735.0
2021-09-30 11:35:00,15.6,15.6,15.55,15.57,115162.0,13.0822,13.0822,13.0402,13.057,115162.0
2021-09-30 11:40:00,15.56,15.57,15.54,15.55,86846.0,13.0486,13.057,13.0318,13.0402,86846.0
2021-09-30 11:45:00,15.55,15.56,15.51,15.53,112699.0,13.0402,13.0486,13.0067,13.0235,112699.0
2021-09-30 11:50:00,15.53,15.55,15.52,15.55,61322.0,13.0235,13.0402,13.0151,13.0402,61322.0
2021-09-30 11:55:00,15.54,15.55,15.52,15.54,36832.0,13.0318,13.0402,13.0151,13.0318,36832.0
2021-09-30 12:00:00,15.53,15.55,15.52,15.54,69369.0,13.0235,13.0402,13.0151,13.0318,69369.0
2021-09-30 12:05:00,15.54,15.54,15.47,15.48,145360.0,13.0318,13.0318,12.9731,12.9815,145360.0
2021-09-30 12:10:00,15.48,15.49,15.44,15.47,136640.0,12.9815,12.9899,12.948,12.9731,136640.0
2021-09-30 12:15:00,15.47,15.5,15.47,15.49,82020.0,12.9731,12.9983,12.9731,12.9899,82020.0
2021-09-30 12:20:00,15.5,15.51,15.46,15.47,96851.0,12.9983,13.0067,12.9648,12.9731,96851.0
2021-09-30 12:25:00,15.47,15.5,15.45,15.46,217104.0,12.9731,12.9983,12.9564,12.9648,217104.0
2021-09-30 12:30:00,15.46,15.47,15.42,15.45,142571.0,12.9648,12.9731,12.9312,12.9564,142571.0
2021-09-30 12:35:00,15.44,15.49,15.44,15.48,93151.0,12.948,12.9899,12.948,12.9815,93151.0
2021-09-30 12:40:00,15.48,15.5,15.47,15.48,70214.0,12.9815,12.9983,12.9731,12.9815,70214.0
2021-09-30 12:45:00,15.48,15.52,15.46,15.52,47214.0,12.9815,13.0151,12.9648,13.0151,47214.0
2021-09-30 12:50:00,15.51,15.52,15.49,15.51,75631.0,13.0067,13.0151,12.9899,13.0067,75631.0
2021-09-30 12:55:00,15.51,15.51,15.47,15.49,39500.0,13.0067,13.0067,12.9731,12.9899,39500.0
2021-09-30 13:00:00,15.49,15.52,15.48,15.52,76352.0,12.9899,13.0151,12.9815,13.0151,76352.0
2021-09-30 13:05:00,15.51,15.54,15.5,15.54,90313.0,13.0067,13.0318,12.9983,13.0318,90313.0
2021-09-30 13:10:00,15.54,15.54,15.5,15.51,115101.0,13.0318,13.0318,12.9983,13.0067,115101.0
2021-09-30 13:15:00,15.51,15.53,15.48,15.51,98325.0,13.0067,13.0235,12.9815,13.0067,98325.0
2021-09-30 13:20:00,15.5,15.5,15.47,15.48,56778.0,12.9983,12.9983,12.9731,12.9815,56778.0
2021-09-30 13:25:00,15.48,15.49,15.46,15.49,94135.0,12.9815,12.9899,12.9648,12.9899,94135.0
2021-09-30 13:30:00,15.49,15.49,15.45,15.46,160054.0,12.9899,12.9899,12.9564,12.9648,160054.0
2021-09-30 13:35:00,15.46,15.47,15.43,15.46,107342.0,12.9648,12.9731,12.9396,12.9648,107342.0
2021-09-30 13:40:00,15.46,15.49,15.45,15.49,158936.0,12.9648,12.9899,12.9564,12.9899,158936.0
2021-09-30 13:45:00,15.49,15.51,15.48,15.51,168720.0,12.9899,13.0067,12.9815,13.0067,168720.0
2021-09-30 13:50:00,15.51,15.53,15.5,15.52,153917.0,13.0067,13.0235,12.9983,13.0151,153917.0
2021-09-30 13:55:00,15.52,15.53,15.5,15.52,93563.0,13.0151,13.0235,12.9983,13.0151,93563.0
2021-09-30 14:00:00,15.52,15.56,15.52,15.54,59786.0,13.0151,13.0486,13.0151,13.0318,59786.0
2021-09-30 14:05:00,15.54,15.54,15.52,15.54,194256.0,13.0318,13.0318,13.0151,13.0318,194256.0
2021-09-30 14:10:00,15.53,15.54,15.51,15.54,87040.0,13.0235,13.0318,13.0067,13.0318,87040.0
2021-09-30 14:15:00,15.54,15.54,15.48,15.49,79527.0,13.0318,13.0318,12.9815,12.9899,79527.0
2021-09-30 14:20:00,15.49,15.51,15.49,15.51,93152.0,12.9899,13.0067,12.9899,13.0067,93152.0
2021-09-30 14:25:00,15.5,15.54,15.49,15.53,84990.0,12.9983,13.0318,12.9899,13.0235,84990.0
2021-09-30 14:30:00,15.53,15.56,15.52,15.56,120924.0,13.0235,13.0486,13.0151,13.0486,120924.0
2021-09-30 14:35:00,15.56,15.56,15.52,15.54,68624.0,13.0486,13.0486,13.0151,13.0318,68624.0
2021-09-30 14:40:00,15.53,15.57,15.53,15.56,90769.0,13.0235,13.057,13.0235,13.0486,90769.0
2021-09-30 14:45:00,15.56,15.58,15.55,15.57,77406.0,13.0486,13.0654,13.0402,13.057,77406.0
2021-09-30 14:50:00,15.58,15.6,15.56,15.56,92522.0,13.0654,13.0822,13.0486,13.0486,92522.0
2021-09-30 14:55:00,15.56,15.56,15.54,15.54,70619.0,13.0486,13.0486,13.0318,13.0318,70619.0
2021-09-30 15:00:00,15.54,15.55,15.5,15.52,79102.0,13.0318,13.0402,12.9983,13.0151,79102.0
2021-09-30 15:05:00,15.52,15.55,15.52,15.54,75861.0,13.0151,13.0402,13.0151,13.0318,75861.0
2021-09-30 15:10:00,15.54,15.56,15.53,15.56,95870.0,13.0318,13.0486,13.0235,13.0486,95870.0
2021-09-30 15:15:00,15.56,15.59,15.55,15.56,100364.0,13.0486,13.0738,13.0402,13.0486,100364.0
2021-09-30 15:20:00,15.56,15.56,15.53,15.54,122352.0,13.0486,13.0486,13.0235,13.0318,122352.0
2021-09-30 15:25:00,15.54,15.57,15.53,15.56,563491.0,13.0318,13.057,13.0235,13.0486,563491.0
2021-09-30 15:30:00,15.55,15.58,15.54,15.58,148774.0,13.0402,13.0654,13.0318,13.0654,148774.0
2021-09-30 15:35:00,15.58,15.58,15.53,15.54,137522.0,13.0654,13.0654,13.0235,13.0318,137522.0
2021-09-30 15:40:00,15.54,15.55,15.52,15.53,103584.0,13.0318,13.0402,13.0151,13.0235,103584.0
2021-09-30 15:45:00,15.53,15.53,15.5,15.51,349186.0,13.0235,13.0235,12.9983,13.0067,349186.0
2021-09-30 15:50:00,15.51,15.52,15.48,15.5,1130527.0,13.0067,13.0151,12.9815,12.9983,1130527.0
2021-09-30 15:55:00,15.5,15.52,15.46,15.47,861406.0,12.9983,13.0151,12.9648,12.9731,861406.0
2021-10-01 09:30:00,15.53,15.65,15.53,15.55,370048.0,13.0235,13.1241,13.0235,13.0402,370048.0
2021-10-01 09:35:00,15.54,15.56,15.48,15.56,221354.0,13.0318,13.0486,12.9815,13.0486,221354.0
2021-10-01 09:40:00,15.56,15.59,15.52,15.56,111569.0,13.0486,13.0738,13.0151,13.0486,111569.0
2021-10-01 09:45:00,15.55,15.6,15.51,15.52,115506.0,13.0402,13.0822,13.0067,13.0151,115506.0
2021-10-01 09:50:00,15.51,15.61,15.48,15.6,170328.0,13.0067,13.0905,12.9815,13.0822,170328.0
2021-10-01 09:55:00,15.59,15.62,15.54,15.62,98014.0,13.0738,13.0989,13.0318,13.0989,98014.0
2021-10-01 10:00:00,15.62,15.77,15.6,15.73,472140.0,13.0989,13.2247,13.0822,13.1912,472140.0
2021-10-01 10:05:00,15.73,15.73,15.68,15.68,154679.0,13.1912,13.1912,13.1492,13.1492,154679.0
2021-10-01 10:10:00,15.69,15.7,15.62,15.65,116061.0,13.1576,13.166,13.0989,13.1241,116061.0
2021-10-01 10:15:00,15.66,15.67,15.55,15.58,199415.0,13.1325,13.1409,13.0402,13.0654,199415.0
2021-10-01 10:20:00,15.59,15.59,15.54,15.54,104054.0,13.0738,13.0738,13.0318,13.0318,104054.0
2021-10-01 10:25:00,15.55,15.6,15.53,15.57,487400.0,13.0402,13.0822,13.0235,13.057,487400.0
2021-10-01 10:30:00,15.57,15.62,15.55,15.6,109329.0,13.057,13.0989,13.0402,13.0822,109329.0
2021-10-01 10:35:00,15.61,15.63,15.55,15.56,176165.0,13.0905,13.1073,13.0402,13.0486,176165.0
2021-10-01 10:40:00,15.55,15.59,15.53,15.55,111564.0,13.0402,13.0738,13.0235,13.0402,111564.0
2021-10-01 10:45:00,15.54,15.58,15.52,15.57,120833.0,13.0318,13.0654,13.0151,13.057,120833.0
2021-10-01 10:50:00,15.57,15.58,15.53,15.55,87441.0,13.057,13.0654,13.0235,13.0402,87441.0
2021-10-01 10:55:00,15.54,15.64,15.54,15.63,264056.0,13.0318,13.1157,13.0318,13.1073,264056.0
2021-10-01 11:00:00,15.63,15.7,15.62,15.68,141236.0,13.1073,13.166,13.0989,13.1492,141236.0
2021-10-01 11:05:00,15.68,15.7,15.65,15.66,116444.0,13.1492,13.166,13.1241,13.1325,116444.0
2021-10-01 11:10:00,15.65,15.72,15.63,15.71,121052.0,13.1241,13.1828,13.1073,13.1744,121052.0
2021-10-01 11:15:00,15.71,15.72,15.67,15.69,103267.0,13.1744,13.1828,13.1409,13.1576,103267.0
2021-10-01 11:20:00,15.7,15.72,15.67,15.71,149025.0,13.166,13.1828,13.1409,13.1744,149025.0
2021-10-01 11:25:00,15.71,15.73,15.7,15.72,102435.0,13.1744,13.1912,13.166,13.1828,102435.0
2021-10-01 11:30:00,15.72,15.75,15.71,15.74,83219.0,13.1828,13.2079,13.1744,13.1996,83219.0
2021-10-01 11:35:00,15.74,15.75,15.72,15.72,88492.0,13.1996,13.2079,13.1828,13.1828,88492.0
2021-10-01 11:40:00,15.72,15.77,15.72,15.77,138081.0,13.1828,13.2247,13.1828,13.2247,138081.0
2021-10-01 11:45:00,15.77,15.78,15.72,15.72,167877.0,13.2247,13.2331,13.1828,13.1828,167877.0
2021-10-01 11:50:00,15.72,15.75,15.7,15.74,175180.0,13.1828,13.2079,13.166,13.1996,175180.0
2021-10-01 11:55:00,15.74,15.74,15.7,15.73,168803.0,13.1996,13.1996,13.166,13.1912,168803.0
2021-10-01 12:00:00,15.73,15.75,15.71,15.72,235507.0,13.1912,13.2079,13.1744,13.1828,235507.0
2021-10-01 12:05:00,15.72,15.75,15.69,15.73,297195.0,13.1828,13.2079,13.1576,13.1912,297195.0
2021-10-01 12:10:00,15.73,15.75,15.71,15.74,64702.0,13.1912,13.2079,13.1744,13.1996,64702.0
2021-10-01 12:15:00,15.74,15.75,15.72,15.72,54627.0,13.1996,13.2079,13.1828,13.1828,54627.0
2021-10-01 12:20:00,15.73,15.77,15.72,15.77,50077.0,13.1912,13.2247,13.1828,13.2247,50077.0
2021-10-01 12:25:00,15.77,15.8,15.76,15.78,216262.0,13.2247,13.2499,13.2163,13.2331,216262.0
2021-10-01 12:30:00,15.78,15.8,15.77,15.79,44056.0,13.2331,13.2499,13.2247,13.2415,44056.0
2021-10-01 12:35:00,15.79,15.8,15.77,15.78,73053.0,13.2415,13.2499,13.2247,13.2331,73053.0
2021-10-01 12:40:00,15.79,15.81,15.78,15.79,109240.0,13.2415,13.2583,13.2331,13.2415,109240.0
2021-10-01 12:45:00,15.79,15.81,15.77,15.79,57100.0,13.2415,13.2583,13.2247,13.2415,57100.0
2021-10-01 12:50:00,15.78,15.8,15.78,15.8,18047.0,13.2331,13.2499,13.2331,13.2499,18047.0
2021-10-01 12:55:00,15.8,15.8,15.78,15.79,35155.0,13.2499,13.2499,13.2331,13.2415,35155.0
2021-10-01 13:00:00,15.78,15.8,15.76,15.79,104690.0,13.2331,13.2499,13.2163,13.2415,104690.0
2021-10-01 13:05:00,15.79,15.82,15.79,15.82,78329.0,13.2415,13.2667,13.2415,13.2667,78329.0
2021-10-01 13:10:00,15.82,15.82,15.78,15.79,49254.0,13.2667,13.2667,13.2331,13.2415,49254.0
2021-10-01 13:15:00,15.79,15.81,15.79,15.81,170605.0,13.2415,13.2583,13.2415,13.2583,170605.0
2021-10-01 13:20:00,15.81,15.83,15.8,15.82,197981.0,13.2583,13.275,13.2499,13.2667,197981.0
2021-10-01 13:25:00,15.82,15.85,15.81,15.82,475951.0,13.2667,13.2918,13.2583,13.2667,475951.0
2021-10-01 13:30:00,15.82,15.85,15.81,15.84,144748.0,13.2667,13.2918,13.2583,13.2834,144748.0
2021-10-01 13:35:00,15.83,15.84,15.82,15.84,109699.0,13.275,13.2834,13.2667,13.2834,109699.0
2021-10-01 13:40:00,15.84,15.85,15.83,15.85,58232.0,13.2834,13.2918,13.275,13.2918,58232.0
2021-10-01 13:45:00,15.85,15.9,15.84,15.9,160355.0,13.2918,13.3337,13.2834,13.3337,160355.0
2021-10-01 13:50:00,15.89,15.91,15.88,15.91,276696.0,13.3254,13.3421,13.317,13.3421,276696.0
2021-10-01 13:55:00,15.91,15.91,15.88,15.89,126887.0,13.3421,13.3421,13.317,13.3254,126887.0
2021-10-01 14:00:00,15.89,15.91,15.88,15.91,93546.0,13.3254,13.3421,13.317,13.3421,93546.0
2021-10-01 14:05:00,15.91,15.92,15.9,15.91,46698.0,13.3421,13.3505,13.3337,13.3421,46698.0
2021-10-01 14:10:00,15.92,15.94,15.91,15.94,74193.0,13.3505,13.3673,13.3421,13.3673,74193.0
2021-10-01 14:15:00,15.94,15.94,15.92,15.94,73964.0,13.3673,13.3673,13.3505,13.3673,73964.0
2021-10-01 14:20:00,15.94,15.95,15.93,15.95,60131.0,13.3673,13.3757,13.3589,13.3757,60131.0
2021-10-01 14:25:00,15.95,15.97,15.94,15.96,101480.0,13.3757,13.3924,13.3673,13.3841,101480.0
2021-10-01 14:30:00,15.95,15.97,15.95,15.96,74502.0,13.3757,13.3924,13.3757,13.3841,74502.0
2021-10-01 14:35:00,15.95,15.97,15.95,15.97,38488.0,13.3757,13.3924,13.3757,13.3924,38488.0
2021-10-01 14:40:00,15.97,15.97,15.93,15.93,74204.0,13.3924,13.3924,13.3589,13.3589,74204.0
2021-10-01 14:45:00,15.93,15.94,15.93,15.93,31135.0,13.3589,13.3673,13.3589,13.3589,31135.0
2021-10-01 14:50:00,15.94,15.98,15.93,15.98,149343.0,13.3673,13.4008,13.3589,13.4008,149343.0
2021-10-01 14:55:00,15.98,15.99,15.94,15.95,124818.0,13.4008,13.4092,13.3673,13.3757,124818.0
2021-10-01 15:00:00,15.95,15.98,15.94,15.98,100180.0,13.3757,13.4008,13.3673,13.4008,100180.0
2021-10-01 15:05:00,15.98,15.98,15.96,15.98,38075.0,13.4008,13.4008,13.3841,13.4008,38075.0
2021-10-01 15:10:00,15.98,15.99,15.95,15.95,283109.0,13.4008,13.4092,13.3757,13.3757,283109.0
2021-10-01 15:15:00,15.95,15.98,15.92,15.92,141117.0,13.3757,13.4008,13.3505,13.3505,141117.0
2021-10-01 15:20:00,15.93,15.96,15.92,15.93,101207.0,13.3589,13.3841,13.3505,13.3589,101207.0
2021-10-01 15:25:00,15.94,15.94,15.89,15.89,132718.0,13.3673,13.3673,13.3254,13.3254,132718.0
2021-10-01 15:30:00,15.89,15.9,15.85,15.87,277686.0,13.3254,13.3337,13.2918,13.3086,277686.0
2021-10-01 15:35:00,15.86,15.89,15.84,15.88,136110.0,13.3002,13.3254,13.2834,13.317,136110.0
2021-10-01 15:40:00,15.88,15.89,15.87,15.88,128415.0,13.317,13.3254,13.3086,13.317,128415.0
2021-10-01 15:45:00,15.88,15.89,15.84,15.85,199446.0,13.317,13.3254,13.2834,13.2918,199446.0
2021-10-01 15:50:00,15.86,15.91,15.85,15.89,410041.0,13.3002,13.3421,13.2918,13.3254,410041.0
2021-10-01 15:55:00,15.89,15.89,15.85,15.86,604154.0,13.3254,13.3254,13.2918,13.3002,604154.0
2021-10-04 09:30:00,15.88,15.99,15.87,15.98,298798.0,13.317,13.4092,13.3086,13.4008,298798.0
2021-10-04 09:35:00,15.97,16.02,15.94,15.98,411404.0,13.3924,13.4344,13.3673,13.4008,411404.0
2021-10-04 09:40:00,15.99,16.07,15.96,16.07,182152.0,13.4092,13.4763,13.3841,13.4763,182152.0
2021-10-04 09:45:00,16.07,16.12,16.06,16.07,215178.0,13.4763,13.5182,13.4679,13.4763,215178.0
2021-10-04 09:50:00,16.08,16.16,16.05,16.16,144422.0,13.4847,13.5518,13.4595,13.5518,144422.0
2021-10-04 09:55:00,16.16,16.16,16.1,16.11,118971.0,13.5518,13.5518,13.5015,13.5098,118971.0
2021-10-04 10:00:00,16.11,16.14,16.01,16.01,238216.0,13.5098,13.535,13.426,13.426,238216.0
2021-10-04 10:05:00,16.01,16.1,16.01,16.1,126255.0,13.426,13.5015,13.426,13.5015,126255.0
2021-10-04 10:10:00,16.1,16.12,16.07,16.08,149577.0,13.5015,13.5182,13.4763,13.4847,149577.0
2021-10-04 10:15:00,16.08,16.09,15.99,16.01,91474.0,13.4847,13.4931,13.4092,13.426,91474.0
2021-10-04 10:20:00,16.01,16.01,15.94,15.95,173656.0,13.426,13.426,13.3673,13.3757,173656.0
2021-10-04 10:25:00,15.95,15.97,15.92,15.95,117083.0,13.3757,13.3924,13.3505,13.3757,117083.0
2021-10-04 10:30:00,15.95,15.96,15.92,15.93,83422.0,13.3757,13.3841,13.3505,13.3589,83422.0
2021-10-04 10:35:00,15.92,15.92,15.85,15.88,140338.0,13.3505,13.3505,13.2918,13.317,140338.0
2021-10-04 10:40:00,15.88,15.96,15.87,15.96,82377.0,13.317,13.3841,13.3086,13.3841,82377.0
2021-10-04 10:45:00,15.95,15.96,15.9,15.9,159700.0,13.3757,13.3841,13.3337,13.3337,159700.0
2021-10-04 10:50:00,15.91,15.92,15.84,15.84,148216.0,13.3421,13.3505,13.2834,13.2834,148216.0
2021-10-04 10:55:00,15.84,15.94,15.83,15.93,139001.0,13.2834,13.3673,13.275,13.3589,139001.0
2021-10-04 11:00:00,15.93,15.93,15.86,15.86,111449.0,13.3589,13.3589,13.3002,13.3002,111449.0
2021-10-04 11:05:00,15.86,15.92,15.85,15.91,95214.0,13.3002,13.3505,13.2918,13.3421,95214.0
2021-10-04 11:10:00,15.91,15.94,15.9,15.92,59776.0,13.3421,13.3673,13.3337,13.3505,59776.0
2021-10-04 11:15:00,15.91,15.92,15.88,15.91,220705.0,13.3421,13.3505,13.317,13.3421,220705.0
2021-10-04 11:20:00,15.9,15.92,15.84,15.85,152876.0,13.3337,13.3505,13.2834,13.2918,152876.0
2021-10-04 11:25:00,15.85,15.88,15.83,15.86,81460.0,13.2918,13.317,13.275,13.3002,81460.0
2021-10-04 11:30:00,15.86,15.9,15.85,15.87,96951.0,13.3002,13.3337,13.2918,13.3086,96951.0
2021-10-04 11:35:00,15.88,15.9,15.86,15.87,73969.0,13.317,13.3337,13.3002,13.3086,73969.0
2021-10-04 11:40:00,15.87,15.92,15.86,15.91,82783.0,13.3086,13.3505,13.3002,13.3421,82783.0
2021-10-04 11:45:00,15.91,15.92,15.88,15.9,66847.0,13.3421,13.3505,13.317,13.3337,66847.0
2021-10-04 11:50:00,15.89,15.94,15.88,15.94,78478.0,13.3254,13.3673,13.317,13.3673,78478.0
2021-10-04 11:55:00,15.93,15.95,15.91,15.94,289410.0,13.3589,13.3757,13.3421,13.3673,289410.0
2021-10-04 12:00:00,15.93,15.94,15.9,15.92,190948.0,13.3589,13.3673,13.3337,13.3505,190948.0
2021-10-04 12:05:00,15.92,15.94,15.9,15.93,81915.0,13.3505,13.3673,13.3337,13.3589,81915.0
2021-10-04 12:10:00,15.94,15.94,15.93,15.94,44910.0,13.3673,13.3673,13.3589,13.3673,44910.0
2021-10-04 12:15:00,15.94,15.95,15.92,15.93,108295.0,13.3673,13.3757,13.3505,13.3589,108295.0
2021-10-04 12:20:00,15.93,15.94,15.91,15.93,97014.0,13.3589,13.3673,13.3421,13.3589,97014.0
2021-10-04 12:25:00,15.93,15.94,15.92,15.94,71938.0,13.3589,13.3673,13.3505,13.3673,71938.0
2021-10-04 12:30:00,15.93,15.94,15.92,15.93,42706.0,13.3589,13.3673,13.3505,13.3589,42706.0
2021-10-04 12:35:00,15.93,15.94,15.91,15.91,40847.0,13.3589,13.3673,13.3421,13.3421,40847.0
2021-10-04 12:40:00,15.91,15.91,15.87,15.9,255650.0,13.3421,13.3421,13.3086,13.3337,255650.0
2021-10-04 12:45:00,15.9,15.93,15.87,15.92,209613.0,13.3337,13.3589,13.3086,13.3505,209613.0
2021-10-04 12:50:00,15.92,15.93,15.89,15.93,138490.0,13.3505,13.3589,13.3254,13.3589,138490.0
2021-10-04 12:55:00,15.93,15.94,15.91,15.91,51341.0,13.3589,13.3673,13.3421,13.3421,51341.0
2021-10-04 13:00:00,15.91,15.92,15.86,15.87,154571.0,13.3421,13.3505,13.3002,13.3086,154571.0
2021-10-04 13:05:00,15.86,15.91,15.85,15.9,249475.0,13.3002,13.3421,13.2918,13.3337,249475.0
2021-10-04 13:10:00,15.89,15.91,15.88,15.9,151563.0,13.3254,13.3421,13.317,13.3337,151563.0
2021-10-04 13:15:00,15.9,15.9,15.86,15.88,102287.0,13.3337,13.3337,13.3002,13.317,102287.0
2021-10-04 13:20:00,15.88,15.89,15.86,15.89,62497.0,13.317,13.3254,13.3002,13.3254,62497.0
2021-10-04 13:25:00,15.89,15.9,15.86,15.87,88047.0,13.3254,13.3337,13.3002,13.3086,88047.0
2021-10-04 13:30:00,15.87,15.9,15.85,15.9,75320.0,13.3086,13.3337,13.2918,13.3337,75320.0
2021-10-04 13:35:00,15.9,15.92,15.89,15.92,53552.0,13.3337,13.3505,13.3254,13.3505,53552.0
2021-10-04 13:40:00,15.91,15.92,15.88,15.89,62374.0,13.3421,13.3505,13.317,13.3254,62374.0
2021-10-04 13:45:00,15.89,15.91,15.88,15.91,58738.0,13.3254,13.3421,13.317,13.3421,58738.0
2021-10-04 13:50:00,15.91,15.91,15.87,15.88,145603.0,13.3421,13.3421,13.3086,13.317,145603.0
2021-10-04 13:55:00,15.88,15.88,15.86,15.88,50055.0,13.317,13.317,13.3002,13.317,50055.0
2021-10-04 14:00:00,15.87,15.9,15.85,15.87,135041.0,13.3086,13.3337,13.2918,13.3086,135041.0
2021-10-04 14:05:00,15.87,15.89,15.85,15.88,249635.0,13.3086,13.3254,13.2918,13.317,249635.0
2021-10-04 14:10:00,15.88,15.89,15.83,15.86,343039.0,13.317,13.3254,13.275,13.3002,343039.0
2021-10-04 14:15:00,15.86,15.87,15.84,15.85,113989.0,13.3002,13.3086,13.2834,13.2918,113989.0
2021-10-04 14:20:00,15.86,15.9,15.85,15.87,111028.0,13.3002,13.3337,13.2918,13.3086,111028.0
2021-10-04 14:25:00,15.87,15.88,15.84,15.87,130613.0,13.3086,13.317,13.2834,13.3086,130613.0
2021-10-04 14:30:00,15.87,15.88,15.84,15.87,170428.0,13.3086,13.317,13.2834,13.3086,170428.0
2021-10-04 14:35:00,15.87,15.88,15.85,15.86,84332.0,13.3086,13.317,13.2918,13.3002,84332.0
2021-10-04 14:40:00,15.86,15.88,15.85,15.87,92955.0,13.3002,13.317,13.2918,13.3086,92955.0
2021-10-04 14:45:00,15.87,15.88,15.86,15.88,74614.0,13.3086,13.317,13.3002,13.317,74614.0
2021-10-04 14:50:00,15.88,15.88,15.83,15.84,122085.0,13.317,13.317,13.275,13.2834,122085.0
2021-10-04 14:55:00,15.85,15.87,15.84,15.87,60010.0,13.2918,13.3086,13.2834,13.3086,60010.0
2021-10-04 15:00:00,15.87,15.89,15.85,15.88,136852.0,13.3086,13.3254,13.2918,13.317,136852.0
2021-10-04 15:05:00,15.88,15.89,15.86,15.87,105288.0,13.317,13.3254,13.3002,13.3086,105288.0
2021-10-04 15:10:00,15.87,15.88,15.85,15.87,81057.0,13.3086,13.317,13.2918,13.3086,81057.0
2021-10-04 15:15:00,15.87,15.89,15.86,15.87,54066.0,13.3086,13.3254,13.3002,13.3086,54066.0
2021-10-04 15:20:00,15.87,15.88,15.85,15.87,86319.0,13.3086,13.317,13.2918,13.3086,86319.0
2021-10-04 15:25:00,15.86,15.88,15.86,15.87,71662.0,13.3002,13.317,13.3002,13.3086,71662.0
2021-10-04 15:30:00,15.87,15.9,15.85,15.88,284061.0,13.3086,13.3337,13.2918,13.317,284061.0
2021-10-04 15:35:00,15.88,15.9,15.86,15.87,127772.0,13.317,13.3337,13.3002,13.3086,127772.0
2021-10-04 15:40:00,15.87,15.93,15.86,15.91,238752.0,13.3086,13.3589,13.3002,13.3421,238752.0
2021-10-04 15:45:00,15.91,15.95,15.91,15.95,288836.0,13.3421,13.3757,13.3421,13.3757,288836.0
2021-10-04 15:50:00,15.94,15.95,15.84,15.85,1207891.0,13.3673,13.3757,13.2834,13.2918,1207891.0
2021-10-04 15:55:00,15.85,15.9,15.85,15.86,822787.0,13.2918,13.3337,13.2918,13.3002,822787.0
2021-10-05 09:30:00,16.0,16.01,15.88,15.97,499289.0,13.4176,13.426,13.317,13.3924,499289.0
2021-10-05 09:35:00,15.97,15.98,15.86,15.92,205566.0,13.3924,13.4008,13.3002,13.3505,205566.0
2021-10-05 09:40:00,15.92,15.92,15.85,15.87,125233.0,13.3505,13.3505,13.2918,13.3086,125233.0
2021-10-05 09:45:00,15.87,15.93,15.86,15.92,166648.0,13.3086,13.3589,13.3002,13.3505,166648.0
2021-10-05 09:50:00,15.92,15.98,15.91,15.96,175338.0,13.3505,13.4008,13.3421,13.3841,175338.0
2021-10-05 09:55:00,15.95,16.0,15.92,15.94,114182.0,13.3757,13.4176,13.3505,13.3673,114182.0
2021-10-05 10:00:00,15.94,15.99,15.94,15.98,146824.0,13.3673,13.4092,13.3673,13.4008,146824.0
2021-10-05 10:05:00,15.98,16.0,15.97,15.99,185841.0,13.4008,13.4176,13.3924,13.4092,185841.0
2021-10-05 10:10:00,15.99,16.03,15.98,16.02,190958.0,13.4092,13.4428,13.4008,13.4344,190958.0
2021-10-05 10:15:00,16.03,16.05,16.01,16.04,119119.0,13.4428,13.4595,13.426,13.4511,119119.0
2021-10-05 10:20:00,16.04,16.07,16.03,16.05,184667.0,13.4511,13.4763,13.4428,13.4595,184667.0
2021-10-05 10:25:00,16.05,16.07,16.05,16.07,76346.0,13.4595,13.4763,13.4595,13.4763,76346.0
2021-10-05 10:30:00,16.07,16.14,16.06,16.14,142557.0,13.4763,13.535,13.4679,13.535,142557.0
2021-10-05 10:35:00,16.14,16.14,16.09,16.1,111245.0,13.535,13.535,13.4931,13.5015,111245.0
2021-10-05 10:40:00,16.1,16.14,16.1,16.14,95767.0,13.5015,13.535,13.5015,13.535,95767.0
2021-10-05 10:45:00,16.14,16.15,16.12,16.15,138582.0,13.535,13.5434,13.5182,13.5434,138582.0
2021-10-05 10:50:00,16.14,16.17,16.12,16.14,250166.0,13.535,13.5602,13.5182,13.535,250166.0
2021-10-05 10:55:00,16.14,16.14,16.1,16.11,115431.0,13.535,13.535,13.5015,13.5098,115431.0
2021-10-05 11:00:00,16.12,16.13,16.08,16.09,100963.0,13.5182,13.5266,13.4847,13.4931,100963.0
2021-10-05 11:05:00,16.1,16.13,16.09,16.12,106173.0,13.5015,13.5266,13.4931,13.5182,106173.0
2021-10-05 11:10:00,16.13,16.13,16.1,16.11,73579.0,13.5266,13.5266,13.5015,13.5098,73579.0
2021-10-05 11:15:00,16.11,16.12,16.1,16.1,78120.0,13.5098,13.5182,13.5015,13.5015,78120.0
2021-10-05 11:20:00,16.1,16.12,16.09,16.09,64760.0,13.5015,13.5182,13.4931,13.4931,64760.0
2021-10-05 11:25:00,16.09,16.09,16.05,16.08,120471.0,13.4931,13.4931,13.4595,13.4847,120471.0
2021-10-05 11:30:00,16.07,16.08,16.04,16.07,161837.0,13.4763,13.4847,13.4511,13.4763,161837.0
2021-10-05 11:35:00,16.07,16.07,16.02,16.05,379945.0,13.4763,13.4763,13.4344,13.4595,379945.0
2021-10-05 11:40:00,16.05,16.07,16.04,16.05,115762.0,13.4595,13.4763,13.4511,13.4595,115762.0
2021-10-05 11:45:00,16.05,16.06,16.03,16.04,250374.0,13.4595,13.4679,13.4428,13.4511,250374.0
2021-10-05 11:50:00,16.04,16.05,16.02,16.04,165545.0,13.4511,13.4595,13.4344,13.4511,165545.0
2021-10-05 11:55:00,16.04,16.05,16.02,16.05,149602.0,13.4511,13.4595,13.4344,13.4595,149602.0
2021-10-05 12:00:00,16.04,16.06,16.04,16.04,100611.0,13.4511,13.4679,13.4511,13.4511,100611.0
2021-10-05 12:05:00,16.04,16.05,16.02,16.05,107396.0,13.4511,13.4595,13.4344,13.4595,107396.0
2021-10-05 12:10:00,16.04,16.05,16.02,16.02,125953.0,13.4511,13.4595,13.4344,13.4344,125953.0
2021-10-05 12:15:00,16.02,16.02,15.97,15.97,63401.0,13.4344,13.4344,13.3924,13.3924,63401.0
2021-10-05 12:20:00,15.97,15.97,15.94,15.95,426878.0,13.3924,13.3924,13.3673,13.3757,426878.0
2021-10-05 12:25:00,15.95,15.99,15.95,15.98,247035.0,13.3757,13.4092,13.3757,13.4008,247035.0
2021-10-05 12:30:00,15.97,15.99,15.96,15.97,114360.0,13.3924,13.4092,13.3841,13.3924,114360.0
2021-10-05 12:35:00,15.97,15.99,15.96,15.98,70183.0,13.3924,13.4092,13.3841,13.4008,70183.0
2021-10-05 12:40:00,15.98,16.0,15.97,16.0,82104.0,13.4008,13.4176,13.3924,13.4176,82104.0
2021-10-05 12:45:00,16.0,16.03,15.99,16.03,90335.0,13.4176,13.4428,13.4092,13.4428,90335.0
2021-10-05 12:50:00,16.03,16.05,16.02,16.04,85413.0,13.4428,13.4595,13.4344,13.4511,85413.0
2021-10-05 12:55:00,16.04,16.05,16.03,16.05,62966.0,13.4511,13.4595,13.4428,13.4595,62966.0
2021-10-05 13:00:00,16.05,16.05,16.04,16.05,65907.0,13.4595,13.4595,13.4511,13.4595,65907.0
2021-10-05 13:05:00,16.04,16.05,16.03,16.04,70934.0,13.4511,13.4595,13.4428,13.4511,70934.0
2021-10-05 13:10:00,16.05,16.05,16.03,16.05,53079.0,13.4595,13.4595,13.4428,13.4595,53079.0
2021-10-05 13:15:00,16.05,16.05,16.03,16.03,46160.0,13.4595,13.4595,13.4428,13.4428,46160.0
2021-10-05 13:20:00,16.04,16.06,16.03,16.05,100169.0,13.4511,13.4679,13.4428,13.4595,100169.0
2021-10-05 13:25:00,16.05,16.07,16.05,16.07,63688.0,13.4595,13.4763,13.4595,13.4763,63688.0
2021-10-05 13:30:00,16.07,16.07,16.04,16.05,96318.0,13.4763,13.4763,13.4511,13.4595,96318.0
2021-10-05 13:35:00,16.05,16.08,16.04,16.07,147959.0,13.4595,13.4847,13.4511,13.4763,147959.0
2021-10-05 13:40:00,16.07,16.08,16.06,16.07,42955.0,13.4763,13.4847,13.4679,13.4763,42955.0
2021-10-05 13:45:00,16.07,16.08,16.05,16.07,105585.0,13.4763,13.4847,13.4595,13.4763,105585.0
2021-10-05 13:50:00,16.07,16.07,16.06,16.06,38514.0,13.4763,13.4763,13.4679,13.4679,38514.0
2021-10-05 13:55:00,16.06,16.08,16.06,16.07,53138.0,13.4679,13.4847,13.4679,13.4763,53138.0
2021-10-05 14:00:00,16.08,16.1,16.07,16.1,139791.0,13.4847,13.5015,13.4763,13.5015,139791.0
2021-10-05 14:05:00,16.1,16.1,16.07,16.07,95266.0,13.5015,13.5015,13.4763,13.4763,95266.0
2021-10-05 14:10:00,16.07,16.08,16.07,16.07,82097.0,13.4763,13.4847,13.4763,13.4763,82097.0
2021-10-05 14:15:00,16.07,16.08,16.07,16.07,68371.0,13.4763,13.4847,13.4763,13.4763,68371.0
2021-10-05 14:20:00,16.07,16.09,16.07,16.07,70578.0,13.4763,13.4931,13.4763,13.4763,70578.0
2021-10-05 14:25:00,16.08,16.09,16.07,16.09,123912.0,13.4847,13.4931,13.4763,13.4931,123912.0
2021-10-05 14:30:00,16.09,16.11,16.08,16.08,95601.0,13.4931,13.5098,13.4847,13.4847,95601.0
2021-10-05 14:35:00,16.09,16.1,16.08,16.1,131573.0,13.4931,13.5015,13.4847,13.5015,131573.0
2021-10-05 14:40:00,16.09,16.12,16.08,16.11,177576.0,13.4931,13.5182,13.4847,13.5098,177576.0
2021-10-05 14:45:00,16.11,16.12,16.1,16.11,63335.0,13.5098,13.5182,13.5015,13.5098,63335.0
2021-10-05 14:50:00,16.11,16.12,16.1,16.11,85559.0,13.5098,13.5182,13.5015,13.5098,85559.0
2021-10-05 14:55:00,16.11,16.12,16.09,16.12,87183.0,13.5098,13.5182,13.4931,13.5182,87183.0
2021-10-05 15:00:00,16.11,16.13,16.1,16.12,78600.0,13.5098,13.5266,13.5015,13.5182,78600.0
2021-10-05 15:05:00,16.12,16.13,16.1,16.12,103463.0,13.5182,13.5266,13.5015,13.5182,103463.0
2021-10-05 15:10:00,16.12,16.13,16.1,16.13,83211.0,13.5182,13.5266,13.5015,13.5266,83211.0
2021-10-05 15:15:00,16.13,16.15,16.12,16.15,161100.0,13.5266,13.5434,13.5182,13.5434,161100.0
2021-10-05 15:20:00,16.14,16.15,16.12,16.13,86499.0,13.535,13.5434,13.5182,13.5266,86499.0
2021-10-05 15:25:00,16.13,16.13,16.09,16.11,177040.0,13.5266,13.5266,13.4931,13.5098,177040.0
2021-10-05 15:30:00,16.11,16.12,16.1,16.11,136527.0,13.5098,13.5182,13.5015,13.5098,136527.0
2021-10-05 15:35:00,16.12,16.14,16.11,16.14,187339.0,13.5182,13.535,13.5098,13.535,187339.0
2021-10-05 15:40:00,16.14,16.14,16.11,16.11,163469.0,13.535,13.535,13.5098,13.5098,163469.0
2021-10-05 15:45:00,16.12,16.12,16.06,16.07,123949.0,13.5182,13.5182,13.4679,13.4763,123949.0
2021-10-05 15:50:00,16.07,16.11,16.06,16.07,1071446.0,13.4763,13.5098,13.4679,13.4763,1071446.0
2021-10-05 15:55:00,16.07,16.08,16.03,16.03,969936.0,13.4763,13.4847,13.4428,13.4428,969936.0
2021-10-06 09:30:00,15.86,15.93,15.77,15.93,490959.0,13.3002,13.3589,13.2247,13.3589,490959.0
2021-10-06 09:35:00,15.93,15.99,15.92,15.94,507387.0,13.3589,13.4092,13.3505,13.3673,507387.0
2021-10-06 09:40:00,15.94,15.95,15.85,15.9,200661.0,13.3673,13.3757,13.2918,13.3337,200661.0
2021-10-06 09:45:00,15.9,15.94,15.85,15.86,387241.0,13.3337,13.3673,13.2918,13.3002,387241.0
2021-10-06 09:50:00,15.86,15.86,15.78,15.8,115291.0,13.3002,13.3002,13.2331,13.2499,115291.0
2021-10-06 09:55:00,15.8,15.82,15.76,15.78,186308.0,13.2499,13.2667,13.2163,13.2331,186308.0
2021-10-06 10:00:00,15.78,15.78,15.71,15.73,175776.0,13.2331,13.2331,13.1744,13.1912,175776.0
2021-10-06 10:05:00,15.72,15.75,15.68,15.74,164981.0,13.1828,13.2079,13.1492,13.1996,164981.0
2021-10-06 10:10:00,15.73,15.73,15.68,15.72,196606.0,13.1912,13.1912,13.1492,13.1828,196606.0
2021-10-06 10:15:00,15.71,15.71,15.62,15.63,198530.0,13.1744,13.1744,13.0989,13.1073,198530.0
2021-10-06 10:20:00,15.63,15.72,15.63,15.72,325812.0,13.1073,13.1828,13.1073,13.1828,325812.0
2021-10-06 10:25:00,15.73,15.73,15.66,15.66,156785.0,13.1912,13.1912,13.1325,13.1325,156785.0
2021-10-06 10:30:00,15.66,15.75,15.64,15.73,159073.0,13.1325,13.2079,13.1157,13.1912,159073.0
2021-10-06 10:35:00,15.74,15.75,15.69,15.7,185342.0,13.1996,13.2079,13.1576,13.166,185342.0
2021-10-06 10:40:00,15.7,15.72,15.63,15.64,65897.0,13.166,13.1828,13.1073,13.1157,65897.0
2021-10-06 10:45:00,15.64,15.66,15.55,15.59,277811.0,13.1157,13.1325,13.0402,13.0738,277811.0
2021-10-06 10:50:00,15.58,15.62,15.56,15.62,211142.0,13.0654,13.0989,13.0486,13.0989,211142.0
2021-10-06 10:55:00,15.62,15.65,15.61,15.64,64479.0,13.0989,13.1241,13.0905,13.1157,64479.0
2021-10-06 11:00:00,15.64,15.75,15.64,15.74,145864.0,13.1157,13.2079,13.1157,13.1996,145864.0
2021-10-06 11:05:00,15.74,15.76,15.72,15.73,482560.0,13.1996,13.2163,13.1828,13.1912,482560.0
2021-10-06 11:10:00,15.74,15.75,15.69,15.72,115366.0,13.1996,13.2079,13.1576,13.1828,115366.0
2021-10-06 11:15:00,15.72,15.74,15.7,15.73,65504.0,13.1828,13.1996,13.166,13.1912,65504.0
2021-10-06 11:20:00,15.73,15.73,15.66,15.67,69026.0,13.1912,13.1912,13.1325,13.1409,69026.0
2021-10-06 11:25:00,15.67,15.67,15.64,15.66,67579.0,13.1409,13.1409,13.1157,13.1325,67579.0
2021-10-06 11:30:00,15.66,15.67,15.64,15.65,238942.0,13.1325,13.1409,13.1157,13.1241,238942.0
2021-10-06 11:35:00,15.64,15.7,15.63,15.69,100128.0,13.1157,13.166,13.1073,13.1576,100128.0
2021-10-06 11:40:00,15.7,15.7,15.65,15.67,65376.0,13.166,13.166,13.1241,13.1409,65376.0
2021-10-06 11:45:00,15.68,15.74,15.67,15.73,52202.0,13.1492,13.1996,13.1409,13.1912,52202.0
2021-10-06 11:50:00,15.74,15.79,15.73,15.78,54032.0,13.1996,13.2415,13.1912,13.2331,54032.0
2021-10-06 11:55:00,15.78,15.81,15.76,15.8,64691.0,13.2331,13.2583,13.2163,13.2499,64691.0
2021-10-06 12:00:00,15.79,15.81,15.76,15.78,61235.0,13.2415,13.2583,13.2163,13.2331,61235.0
2021-10-06 12:05:00,15.77,15.77,15.72,15.74,68152.0,13.2247,13.2247,13.1828,13.1996,68152.0
2021-10-06 12:10:00,15.74,15.75,15.7,15.71,28643.0,13.1996,13.2079,13.166,13.1744,28643.0
2021-10-06 12:15:00,15.72,15.73,15.7,15.72,36386.0,13.1828,13.1912,13.166,13.1828,36386.0
2021-10-06 12:20:00,15.72,15.72,15.69,15.71,55098.0,13.1828,13.1828,13.1576,13.1744,55098.0
2021-10-06 12:25:00,15.71,15.72,15.68,15.71,53297.0,13.1744,13.1828,13.1492,13.1744,53297.0
2021-10-06 12:30:00,15.7,15.73,15.7,15.73,79005.0,13.166,13.1912,13.166,13.1912,79005.0
2021-10-06 12:35:00,15.73,15.75,15.7,15.74,67562.0,13.1912,13.2079,13.166,13.1996,67562.0
2021-10-06 12:40:00,15.75,15.78,15.74,15.78,26123.0,13.2079,13.2331,13.1996,13.2331,26123.0
2021-10-06 12:45:00,15.78,15.78,15.74,15.75,64649.0,13.2331,13.2331,13.1996,13.2079,64649.0
2021-10-06 12:50:00,15.76,15.78,15.75,15.78,46611.0,13.2163,13.2331,13.2079,13.2331,46611.0
2021-10-06 12:55:00,15.78,15.8,15.77,15.79,33550.0,13.2331,13.2499,13.2247,13.2415,33550.0
2021-10-06 13:00:00,15.79,15.79,15.74,15.75,112903.0,13.2415,13.2415,13.1996,13.2079,112903.0
2021-10-06 13:05:00,15.75,15.76,15.71,15.72,43955.0,13.2079,13.2163,13.1744,13.1828,43955.0
2021-10-06 13:10:00,15.72,15.74,15.69,15.73,85592.0,13.1828,13.1996,13.1576,13.1912,85592.0
2021-10-06 13:15:00,15.73,15.77,15.72,15.75,58868.0,13.1912,13.2247,13.1828,13.2079,58868.0
2021-10-06 13:20:00,15.75,15.76,15.73,15.75,44066.0,13.2079,13.2163,13.1912,13.2079,44066.0
2021-10-06 13:25:00,15.75,15.78,15.74,15.78,35280.0,13.2079,13.2331,13.1996,13.2331,35280.0
2021-10-06 13:30:00,15.78,15.81,15.77,15.8,64588.0,13.2331,13.2583,13.2247,13.2499,64588.0
2021-10-06 13:35:00,15.79,15.83,15.79,15.82,79107.0,13.2415,13.275,13.2415,13.2667,79107.0
2021-10-06 13:40:00,15.82,15.83,15.79,15.8,71427.0,13.2667,13.275,13.2415,13.2499,71427.0
2021-10-06 13:45:00,15.79,15.82,15.79,15.8,59144.0,13.2415,13.2667,13.2415,13.2499,59144.0
2021-10-06 13:50:00,15.81,15.81,15.76,15.77,56294.0,13.2583,13.2583,13.2163,13.2247,56294.0
2021-10-06 13:55:00,15.77,15.8,15.76,15.8,51717.0,13.2247,13.2499,13.2163,13.2499,51717.0
2021-10-06 14:00:00,15.81,15.83,15.8,15.81,106825.0,13.2583,13.275,13.2499,13.2583,106825.0
2021-10-06 14:05:00,15.82,15.83,15.79,15.83,74534.0,13.2667,13.275,13.2415,13.275,74534.0
2021-10-06 14:10:00,15.83,15.88,15.82,15.87,154315.0,13.275,13.317,13.2667,13.3086,154315.0
2021-10-06 14:15:00,15.87,15.89,15.85,15.89,115052.0,13.3086,13.3254,13.2918,13.3254,115052.0
2021-10-06 14:20:00,15.89,15.9,15.86,15.86,107068.0,13.3254,13.3337,13.3002,13.3002,107068.0
2021-10-06 14:25:00,15.86,15.87,15.84,15.86,41663.0,13.3002,13.3086,13.2834,13.3002,41663.0
2021-10-06 14:30:00,15.85,15.87,15.84,15.86,37556.0,13.2918,13.3086,13.2834,13.3002,37556.0
2021-10-06 14:35:00,15.87,15.89,15.85,15.89,48529.0,13.3086,13.3254,13.2918,13.3254,48529.0
2021-10-06 14:40:00,15.89,15.91,15.87,15.88,208638.0,13.3254,13.3421,13.3086,13.317,208638.0
2021-10-06 14:45:00,15.88,15.9,15.87,15.87,44848.0,13.317,13.3337,13.3086,13.3086,44848.0
2021-10-06 14:50:00,15.87,15.88,15.85,15.87,72440.0,13.3086,13.317,13.2918,13.3086,72440.0
2021-10-06 14:55:00,15.87,15.88,15.83,15.84,58657.0,13.3086,13.317,13.275,13.2834,58657.0
2021-10-06 15:00:00,15.84,15.86,15.82,15.83,80206.0,13.2834,13.3002,13.2667,13.275,80206.0
2021-10-06 15:05:00,15.83,15.88,15.82,15.86,80208.0,13.275,13.317,13.2667,13.3002,80208.0
2021-10-06 15:10:00,15.86,15.88,15.84,15.86,61712.0,13.3002,13.317,13.2834,13.3002,61712.0
2021-10-06 15:15:00,15.86,15.89,15.85,15.88,81204.0,13.3002,13.3254,13.2918,13.317,81204.0
2021-10-06 15:20:00,15.87,15.88,15.85,15.87,77827.0,13.3086,13.317,13.2918,13.3086,77827.0
2021-10-06 15:25:00,15.87,15.88,15.86,15.88,34665.0,13.3086,13.317,13.3002,13.317,34665.0
2021-10-06 15:30:00,15.87,15.88,15.84,15.84,111724.0,13.3086,13.317,13.2834,13.2834,111724.0
2021-10-06 15:35:00,15.85,15.86,15.83,15.85,144681.0,13.2918,13.3002,13.275,13.2918,144681.0
2021-10-06 15:40:00,15.85,15.85,15.83,15.85,128553.0,13.2918,13.2918,13.275,13.2918,128553.0
2021-10-06 15:45:00,15.84,15.87,15.82,15.87,146183.0,13.2834,13.3086,13.2667,13.3086,146183.0
2021-10-06 15:50:00,15.87,15.91,15.86,15.89,761073.0,13.3086,13.3421,13.3002,13.3254,761073.0
2021-10-06 15:55:00,15.9,15.92,15.89,15.92,456419.0,13.3337,13.3505,13.3254,13.3505,456419.0
2021-10-07 09:30:00,16.1,16.15,16.02,16.03,314035.0,13.5015,13.5434,13.4344,13.4428,314035.0
2021-10-07 09:35:00,16.03,16.13,16.0,16.13,148575.0,13.4428,13.5266,13.4176,13.5266,148575.0
2021-10-07 09:40:00,16.14,16.15,16.08,16.08,209517.0,13.535,13.5434,13.4847,13.4847,209517.0
2021-10-07 09:45:00,16.07,16.12,16.06,16.1,301137.0,13.4763,13.5182,13.4679,13.5015,301137.0
2021-10-07 09:50:00,16.1,16.14,16.1,16.11,105323.0,13.5015,13.535,13.5015,13.5098,105323.0
2021-10-07 09:55:00,16.1,16.13,16.09,16.12,71302.0,13.5015,13.5266,13.4931,13.5182,71302.0
2021-10-07 10:00:00,16.12,16.15,16.1,16.15,157672.0,13.5182,13.5434,13.5015,13.5434,157672.0
2021-10-07 10:05:00,16.15,16.16,16.11,16.12,90087.0,13.5434,13.5518,13.5098,13.5182,90087.0
2021-10-07 10:10:00,16.12,16.13,16.1,16.12,40834.0,13.5182,13.5266,13.5015,13.5182,40834.0
2021-10-07 10:15:00,16.12,16.17,16.11,16.15,66435.0,13.5182,13.5602,13.5098,13.5434,66435.0
2021-10-07 10:20:00,16.16,16.17,16.15,16.16,88608.0,13.5518,13.5602,13.5434,13.5518,88608.0
2021-10-07 10:25:00,16.16,16.17,16.15,16.16,158003.0,13.5518,13.5602,13.5434,13.5518,158003.0
2021-10-07 10:30:00,16.16,16.19,16.16,16.19,58108.0,13.5518,13.5769,13.5518,13.5769,58108.0
2021-10-07 10:35:00,16.19,16.2,16.12,16.13,79947.0,13.5769,13.5853,13.5182,13.5266,79947.0
2021-10-07 10:40:00,16.13,16.15,16.12,16.14,45491.0,13.5266,13.5434,13.5182,13.535,45491.0
2021-10-07 10:45:00,16.14,16.18,16.14,16.18,55835.0,13.535,13.5685,13.535,13.5685,55835.0
2021-10-07 10:50:00,16.18,16.18,16.16,16.18,55374.0,13.5685,13.5685,13.5518,13.5685,55374.0
2021-10-07 10:55:00,16.17,16.18,16.16,16.18,43176.0,13.5602,13.5685,13.5518,13.5685,43176.0
2021-10-07 11:00:00,16.18,16.18,16.14,16.16,33378.0,13.5685,13.5685,13.535,13.5518,33378.0
2021-10-07 11:05:00,16.16,16.19,16.16,16.18,179978.0,13.5518,13.5769,13.5518,13.5685,179978.0
2021-10-07 11:10:00,16.18,16.18,16.16,16.16,121941.0,13.5685,13.5685,13.5518,13.5518,121941.0
2021-10-07 11:15:00,16.17,16.17,16.13,16.14,47727.0,13.5602,13.5602,13.5266,13.535,47727.0
2021-10-07 11:20:00,16.14,16.17,16.14,16.17,55753.0,13.535,13.5602,13.535,13.5602,55753.0
2021-10-07 11:25:00,16.17,16.18,16.16,16.18,50355.0,13.5602,13.5685,13.5518,13.5685,50355.0
2021-10-07 11:30:00,16.18,16.18,16.15,16.16,41889.0,13.5685,13.5685,13.5434,13.5518,41889.0
2021-10-07 11:35:00,16.15,16.16,16.1,16.12,100496.0,13.5434,13.5518,13.5015,13.5182,100496.0
2021-10-07 11:40:00,16.12,16.14,16.11,16.14,32870.0,13.5182,13.535,13.5098,13.535,32870.0
2021-10-07 11:45:00,16.14,16.15,16.11,16.12,44763.0,13.535,13.5434,13.5098,13.5182,44763.0
2021-10-07 11:50:00,16.12,16.12,16.1,16.11,92172.0,13.5182,13.5182,13.5015,13.5098,92172.0
2021-10-07 11:55:00,16.1,16.12,16.1,16.11,570403.0,13.5015,13.5182,13.5015,13.5098,570403.0
2021-10-07 12:00:00,16.11,16.11,16.07,16.09,339209.0,13.5098,13.5098,13.4763,13.4931,339209.0
2021-10-07 12:05:00,16.08,16.08,16.01,16.03,319592.0,13.4847,13.4847,13.426,13.4428,319592.0
2021-10-07 12:10:00,16.02,16.02,16.0,16.02,135294.0,13.4344,13.4344,13.4176,13.4344,135294.0
2021-10-07 12:15:00,16.02,16.04,16.01,16.04,113180.0,13.4344,13.4511,13.426,13.4511,113180.0
2021-10-07 12:20:00,16.04,16.05,16.03,16.04,146291.0,13.4511,13.4595,13.4428,13.4511,146291.0
2021-10-07 12:25:00,16.04,16.04,15.99,16.0,274138.0,13.4511,13.4511,13.4092,13.4176,274138.0
2021-10-07 12:30:00,16.0,16.03,15.99,16.01,87805.0,13.4176,13.4428,13.4092,13.426,87805.0
2021-10-07 12:35:00,16.01,16.02,16.01,16.01,40583.0,13.426,13.4344,13.426,13.426,40583.0
2021-10-07 12:40:00,16.01,16.02,16.0,16.0,62035.0,13.426,13.4344,13.4176,13.4176,62035.0
2021-10-07 12:45:00,16.0,16.0,15.96,15.96,43096.0,13.4176,13.4176,13.3841,13.3841,43096.0
2021-10-07 12:50:00,15.96,15.97,15.94,15.97,68129.0,13.3841,13.3924,13.3673,13.3924,68129.0
2021-10-07 12:55:00,15.97,16.0,15.96,15.99,42326.0,13.3924,13.4176,13.3841,13.4092,42326.0
2021-10-07 13:00:00,15.99,15.99,15.97,15.99,47523.0,13.4092,13.4092,13.3924,13.4092,47523.0
2021-10-07 13:05:00,15.99,15.99,15.98,15.99,16768.0,13.4092,13.4092,13.4008,13.4092,16768.0
2021-10-07 13:10:00,15.99,15.99,15.97,15.98,63925.0,13.4092,13.4092,13.3924,13.4008,63925.0
2021-10-07 13:15:00,15.98,15.99,15.97,15.99,61949.0,13.4008,13.4092,13.3924,13.4092,61949.0
2021-10-07 13:20:00,15.99,16.0,15.99,16.0,34069.0,13.4092,13.4176,13.4092,13.4176,34069.0
2021-10-07 13:25:00,16.0,16.01,15.99,16.0,32541.0,13.4176,13.426,13.4092,13.4176,32541.0
2021-10-07 13:30:00,16.0,16.0,15.97,15.98,32481.0,13.4176,13.4176,13.3924,13.4008,32481.0
2021-10-07 13:35:00,15.98,15.98,15.95,15.97,32775.0,13.4008,13.4008,13.3757,13.3924,32775.0
2021-10-07 13:40:00,15.97,15.98,15.96,15.98,33650.0,13.3924,13.4008,13.3841,13.4008,33650.0
2021-10-07 13:45:00,15.98,15.98,15.97,15.98,15295.0,13.4008,13.4008,13.3924,13.4008,15295.0
2021-10-07 13:50:00,15.98,15.98,15.97,15.98,113980.0,13.4008,13.4008,13.3924,13.4008,113980.0
2021-10-07 13:55:00,15.98,15.98,15.95,15.96,89399.0,13.4008,13.4008,13.3757,13.3841,89399.0
2021-10-07 14:00:00,15.96,15.96,15.93,15.95,60220.0,13.3841,13.3841,13.3589,13.3757,60220.0
2021-10-07 14:05:00,15.95,15.97,15.94,15.97,72576.0,13.3757,13.3924,13.3673,13.3924,72576.0
2021-10-07 14:10:00,15.96,15.98,15.96,15.97,48495.0,13.3841,13.4008,13.3841,13.3924,48495.0
2021-10-07 14:15:00,15.97,15.99,15.96,15.97,59522.0,13.3924,13.4092,13.3841,13.3924,59522.0
2021-10-07 14:20:00,15.97,15.98,15.96,15.96,39866.0,13.3924,13.4008,13.3841,13.3841,39866.0
2021-10-07 14:25:00,15.97,15.98,15.96,15.97,51332.0,13.3924,13.4008,13.3841,13.3924,51332.0
2021-10-07 14:30:00,15.97,15.99,15.96,15.99,41181.0,13.3924,13.4092,13.3841,13.4092,41181.0
2021-10-07 14:35:00,15.98,15.98,15.95,15.96,37364.0,13.4008,13.4008,13.3757,13.3841,37364.0
2021-10-07 14:40:00,15.95,15.96,15.93,15.95,44802.0,13.3757,13.3841,13.3589,13.3757,44802.0
2021-10-07 14:45:00,15.94,15.95,15.93,15.94,50014.0,13.3673,13.3757,13.3589,13.3673,50014.0
2021-10-07 14:50:00,15.94,15.94,15.91,15.93,29561.0,13.3673,13.3673,13.3421,13.3589,29561.0
2021-10-07 14:55:00,15.92,15.93,15.9,15.91,51683.0,13.3505,13.3589,13.3337,13.3421,51683.0
2021-10-07 15:00:00,15.9,15.92,15.89,15.92,51250.0,13.3337,13.3505,13.3254,13.3505,51250.0
2021-10-07 15:05:00,15.93,15.94,15.92,15.94,47840.0,13.3589,13.3673,13.3505,13.3673,47840.0
2021-10-07 15:10:00,15.94,15.97,15.92,15.96,83578.0,13.3673,13.3924,13.3505,13.3841,83578.0
2021-10-07 15:15:00,15.97,15.97,15.95,15.96,40917.0,13.3924,13.3924,13.3757,13.3841,40917.0
2021-10-07 15:20:00,15.96,15.97,15.95,15.95,64778.0,13.3841,13.3924,13.3757,13.3757,64778.0
2021-10-07 15:25:00,15.95,15.95,15.92,15.93,43228.0,13.3757,13.3757,13.3505,13.3589,43228.0
2021-10-07 15:30:00,15.93,15.94,15.91,15.93,84245.0,13.3589,13.3673,13.3421,13.3589,84245.0
2021-10-07 15:35:00,15.93,15.94,15.92,15.92,77448.0,13.3589,13.3673,13.3505,13.3505,77448.0
2021-10-07 15:40:00,15.92,15.94,15.91,15.92,90610.0,13.3505,13.3673,13.3421,13.3505,90610.0
2021-10-07 15:45:00,15.92,15.95,15.9,15.95,135759.0,13.3505,13.3757,13.3337,13.3757,135759.0
2021-10-07 15:50:00,15.95,15.97,15.92,15.96,479481.0,13.3757,13.3924,13.3505,13.3841,479481.0
2021-10-07 15:55:00,15.96,15.97,15.95,15.97,355895.0,13.3841,13.3924,13.3757,13.3924,355895.0
2021-10-08 09:30:00,15.96,16.06,15.94,15.94,260448.0,13.3841,13.4679,13.3673,13.3673,260448.0
2021-10-08 09:35:00,15.94,15.97,15.89,15.96,151325.0,13.3673,13.3924,13.3254,13.3841,151325.0
2021-10-08 09:40:00,15.96,15.98,15.93,15.96,130610.0,13.3841,13.4008,13.3589,13.3841,130610.0
2021-10-08 09:45:00,15.95,16.02,15.94,15.98,230985.0,13.3757,13.4344,13.3673,13.4008,230985.0
2021-10-08 09:50:00,15.98,16.01,15.94,16.0,94346.0,13.4008,13.426,13.3673,13.4176,94346.0
2021-10-08 09:55:00,16.0,16.1,15.99,16.07,141279.0,13.4176,13.5015,13.4092,13.4763,141279.0
2021-10-08 10:00:00,16.07,16.12,16.06,16.11,179070.0,13.4763,13.5182,13.4679,13.5098,179070.0
2021-10-08 10:05:00,16.12,16.13,16.1,16.13,78358.0,13.5182,13.5266,13.5015,13.5266,78358.0
2021-10-08 10:10:00,16.13,16.16,16.12,16.14,150469.0,13.5266,13.5518,13.5182,13.535,150469.0
2021-10-08 10:15:00,16.13,16.14,16.06,16.07,465432.0,13.5266,13.535,13.4679,13.4763,465432.0
2021-10-08 10:20:00,16.06,16.07,16.01,16.02,382504.0,13.4679,13.4763,13.426,13.4344,382504.0
2021-10-08 10:25:00,16.02,16.04,16.01,16.02,372539.0,13.4344,13.4511,13.426,13.4344,372539.0
2021-10-08 10:30:00,16.02,16.06,16.0,16.05,318570.0,13.4344,13.4679,13.4176,13.4595,318570.0
2021-10-08 10:35:00,16.05,16.09,16.04,16.05,60382.0,13.4595,13.4931,13.4511,13.4595,60382.0
2021-10-08 10:40:00,16.06,16.08,16.02,16.05,73215.0,13.4679,13.4847,13.4344,13.4595,73215.0
2021-10-08 10:45:00,16.05,16.05,16.02,16.04,754330.0,13.4595,13.4595,13.4344,13.4511,754330.0
2021-10-08 10:50:00,16.04,16.06,16.03,16.04,187675.0,13.4511,13.4679,13.4428,13.4511,187675.0
2021-10-08 10:55:00,16.04,16.04,16.0,16.01,455659.0,13.4511,13.4511,13.4176,13.426,455659.0
2021-10-08 11:00:00,16.02,16.05,16.01,16.02,91894.0,13.4344,13.4595,13.426,13.4344,91894.0
2021-10-08 11:05:00,16.02,16.03,16.0,16.02,557374.0,13.4344,13.4428,13.4176,13.4344,557374.0
2021-10-08 11:10:00,16.02,16.03,16.0,16.0,380787.0,13.4344,13.4428,13.4176,13.4176,380787.0
2021-10-08 11:15:00,16.0,16.02,15.97,15.97,262066.0,13.4176,13.4344,13.3924,13.3924,262066.0
2021-10-08 11:20:00,15.98,16.0,15.97,15.99,90143.0,13.4008,13.4176,13.3924,13.4092,90143.0
2021-10-08 11:25:00,15.99,16.01,15.98,16.01,83650.0,13.4092,13.426,13.4008,13.426,83650.0
2021-10-08 11:30:00,16.0,16.01,15.96,15.99,300146.0,13.4176,13.426,13.3841,13.4092,300146.0
2021-10-08 11:35:00,15.99,15.99,15.97,15.99,29100.0,13.4092,13.4092,13.3924,13.4092,29100.0
2021-10-08 11:40:00,15.99,15.99,15.95,15.97,321407.0,13.4092,13.4092,13.3757,13.3924,321407.0
2021-10-08 11:45:00,15.96,15.99,15.96,15.98,84943.0,13.3841,13.4092,13.3841,13.4008,84943.0
2021-10-08 11:50:00,15.98,16.0,15.97,15.99,66881.0,13.4008,13.4176,13.3924,13.4092,66881.0
2021-10-08 11:55:00,15.99,15.99,15.96,15.99,327710.0,13.4092,13.4092,13.3841,13.4092,327710.0
2021-10-08 12:00:00,15.99,15.99,15.97,15.98,36861.0,13.4092,13.4092,13.3924,13.4008,36861.0
2021-10-08 12:05:00,15.98,15.99,15.97,15.99,88165.0,13.4008,13.4092,13.3924,13.4092,88165.0
2021-10-08 12:10:00,15.99,16.0,15.98,16.0,118015.0,13.4092,13.4176,13.4008,13.4176,118015.0
2021-10-08 12:15:00,16.0,16.0,15.98,15.99,96916.0,13.4176,13.4176,13.4008,13.4092,96916.0
2021-10-08 12:20:00,16.0,16.0,15.98,15.99,204832.0,13.4176,13.4176,13.4008,13.4092,204832.0
2021-10-08 12:25:00,15.98,15.98,15.96,15.97,143123.0,13.4008,13.4008,13.3841,13.3924,143123.0
2021-10-08 12:30:00,15.97,15.99,15.97,15.97,30496.0,13.3924,13.4092,13.3924,13.3924,30496.0
2021-10-08 12:35:00,15.98,16.0,15.97,15.98,208293.0,13.4008,13.4176,13.3924,13.4008,208293.0
2021-10-08 12:40:00,15.98,15.99,15.97,15.97,63914.0,13.4008,13.4092,13.3924,13.3924,63914.0
2021-10-08 12:45:00,15.97,15.97,15.94,15.96,104139.0,13.3924,13.3924,13.3673,13.3841,104139.0
2021-10-08 12:50:00,15.96,16.0,15.96,16.0,54123.0,13.3841,13.4176,13.3841,13.4176,54123.0
2021-10-08 12:55:00,16.0,16.0,15.97,15.98,58630.0,13.4176,13.4176,13.3924,13.4008,58630.0
2021-10-08 13:00:00,15.98,15.99,15.97,15.99,37213.0,13.4008,13.4092,13.3924,13.4092,37213.0
2021-10-08 13:05:00,15.99,15.99,15.96,15.96,32041.0,13.4092,13.4092,13.3841,13.3841,32041.0
2021-10-08 13:10:00,15.96,15.98,15.95,15.97,27553.0,13.3841,13.4008,13.3757,13.3924,27553.0
2021-10-08 13:15:00,15.97,15.97,15.92,15.94,137171.0,13.3924,13.3924,13.3505,13.3673,137171.0
2021-10-08 13:20:00,15.94,15.94,15.92,15.93,77262.0,13.3673,13.3673,13.3505,13.3589,77262.0
2021-10-08 13:25:00,15.93,15.94,15.92,15.93,20785.0,13.3589,13.3673,13.3505,13.3589,20785.0
2021-10-08 13:30:00,15.93,15.96,15.92,15.96,35246.0,13.3589,13.3841,13.3505,13.3841,35246.0
2021-10-08 13:35:00,15.95,15.96,15.93,15.94,13314.0,13.3757,13.3841,13.3589,13.3673,13314.0
2021-10-08 13:40:00,15.94,15.95,15.93,15.94,11708.0,13.3673,13.3757,13.3589,13.3673,11708.0
2021-10-08 13:45:00,15.94,15.98,15.92,15.98,170266.0,13.3673,13.4008,13.3505,13.4008,170266.0
2021-10-08 13:50:00,15.97,15.98,15.96,15.97,279589.0,13.3924,13.4008,13.3841,13.3924,279589.0
2021-10-08 13:55:00,15.97,15.99,15.96,15.99,140635.0,13.3924,13.4092,13.3841,13.4092,140635.0
2021-10-08 14:00:00,15.99,16.01,15.97,16.0,45555.0,13.4092,13.426,13.3924,13.4176,45555.0
2021-10-08 14:05:00,16.0,16.0,15.98,16.0,40939.0,13.4176,13.4176,13.4008,13.4176,40939.0
2021-10-08 14:10:00,15.99,16.01,15.98,15.99,53635.0,13.4092,13.426,13.4008,13.4092,53635.0
2021-10-08 14:15:00,15.99,16.01,15.98,16.0,14673.0,13.4092,13.426,13.4008,13.4176,14673.0
2021-10-08 14:20:00,16.01,16.02,16.0,16.0,37792.0,13.426,13.4344,13.4176,13.4176,37792.0
2021-10-08 14:25:00,16.01,16.03,16.0,16.02,23004.0,13.426,13.4428,13.4176,13.4344,23004.0
2021-10-08 14:30:00,16.02,16.02,16.0,16.01,31400.0,13.4344,13.4344,13.4176,13.426,31400.0
2021-10-08 14:35:00,16.01,16.01,15.99,16.0,22026.0,13.426,13.426,13.4092,13.4176,22026.0
2021-10-08 14:40:00,16.01,16.01,16.0,16.0,9238.0,13.426,13.426,13.4176,13.4176,9238.0
2021-10-08 14:45:00,16.01,16.02,15.99,16.02,63838.0,13.426,13.4344,13.4092,13.4344,63838.0
2021-10-08 14:50:00,16.02,16.03,16.0,16.0,88447.0,13.4344,13.4428,13.4176,13.4176,88447.0
2021-10-08 14:55:00,16.0,16.02,16.0,16.01,17919.0,13.4176,13.4344,13.4176,13.426,17919.0
2021-10-08 15:00:00,16.02,16.03,16.0,16.02,131972.0,13.4344,13.4428,13.4176,13.4344,131972.0
2021-10-08 15:05:00,16.02,16.03,16.01,16.03,106947.0,13.4344,13.4428,13.426,13.4428,106947.0
2021-10-08 15:10:00,16.03,16.05,16.02,16.04,251731.0,13.4428,13.4595,13.4344,13.4511,251731.0
2021-10-08 15:15:00,16.04,16.04,16.01,16.02,176259.0,13.4511,13.4511,13.426,13.4344,176259.0
2021-10-08 15:20:00,16.02,16.02,16.0,16.02,65789.0,13.4344,13.4344,13.4176,13.4344,65789.0
2021-10-08 15:25:00,16.02,16.05,16.01,16.05,53166.0,13.4344,13.4595,13.426,13.4595,53166.0
2021-10-08 15:30:00,16.05,16.05,16.03,16.05,72310.0,13.4595,13.4595,13.4428,13.4595,72310.0
2021-10-08 15:35:00,16.05,16.05,16.02,16.03,138249.0,13.4595,13.4595,13.4344,13.4428,138249.0
2021-10-08 15:40:00,16.03,16.04,16.01,16.04,275979.0,13.4428,13.4511,13.426,13.4511,275979.0
2021-10-08 15:45:00,16.04,16.05,16.02,16.04,446945.0,13.4511,13.4595,13.4344,13.4511,446945.0
2021-10-08 15:50:00,16.03,16.04,16.01,16.03,439806.0,13.4428,13.4511,13.426,13.4428,439806.0
2021-10-08 15:55:00,16.03,16.03,16.0,16.0,547445.0,13.4428,13.4428,13.4176,13.4176,547445.0
2021-10-11 09:30:00,16.11,16.23,16.03,16.04,539081.0,13.5098,13.6105,13.4428,13.4511,539081.0
2021-10-11 09:35:00,16.03,16.08,16.01,16.04,251219.0,13.4428,13.4847,13.426,13.4511,251219.0
2021-10-11 09:40:00,16.03,16.09,16.03,16.09,435125.0,13.4428,13.4931,13.4428,13.4931,435125.0
2021-10-11 09:45:00,16.09,16.14,16.06,16.13,326454.0,13.4931,13.535,13.4679,13.5266,326454.0
2021-10-11 09:50:00,16.13,16.17,16.11,16.16,96502.0,13.5266,13.5602,13.5098,13.5518,96502.0
2021-10-11 09:55:00,16.16,16.19,16.14,16.16,89866.0,13.5518,13.5769,13.535,13.5518,89866.0
2021-10-11 10:00:00,16.16,16.17,16.13,16.16,77121.0,13.5518,13.5602,13.5266,13.5518,77121.0
2021-10-11 10:05:00,16.15,16.17,16.13,16.13,107044.0,13.5434,13.5602,13.5266,13.5266,107044.0
2021-10-11 10:10:00,16.13,16.15,16.11,16.13,117591.0,13.5266,13.5434,13.5098,13.5266,117591.0
2021-10-11 10:15:00,16.13,16.16,16.12,16.16,39092.0,13.5266,13.5518,13.5182,13.5518,39092.0
2021-10-11 10:20:00,16.16,16.17,16.13,16.16,81899.0,13.5518,13.5602,13.5266,13.5518,81899.0
2021-10-11 10:25:00,16.16,16.18,16.15,16.16,225058.0,13.5518,13.5685,13.5434,13.5518,225058.0
2021-10-11 10:30:00,16.16,16.17,16.14,16.17,89067.0,13.5518,13.5602,13.535,13.5602,89067.0
2021-10-11 10:35:00,16.17,16.18,16.13,16.15,362281.0,13.5602,13.5685,13.5266,13.5434,362281.0
2021-10-11 10:40:00,16.14,16.16,16.13,16.16,80715.0,13.535,13.5518,13.5266,13.5518,80715.0
2021-10-11 10:45:00,16.16,16.17,16.15,16.16,39630.0,13.5518,13.5602,13.5434,13.5518,39630.0
2021-10-11 10:50:00,16.17,16.17,16.14,16.16,85713.0,13.5602,13.5602,13.535,13.5518,85713.0
2021-10-11 10:55:00,16.17,16.18,16.09,16.1,89589.0,13.5602,13.5685,13.4931,13.5015,89589.0
2021-10-11 11:00:00,16.1,16.11,16.08,16.09,92979.0,13.5015,13.5098,13.4847,13.4931,92979.0
2021-10-11 11:05:00,16.1,16.11,16.09,16.11,152631.0,13.5015,13.5098,13.4931,13.5098,152631.0
2021-10-11 11:10:00,16.11,16.12,16.09,16.1,70755.0,13.5098,13.5182,13.4931,13.5015,70755.0
2021-10-11 11:15:00,16.1,16.11,16.07,16.09,73342.0,13.5015,13.5098,13.4763,13.4931,73342.0
2021-10-11 11:20:00,16.09,16.1,16.07,16.1,32989.0,13.4931,13.5015,13.4763,13.5015,32989.0
2021-10-11 11:25:00,16.1,16.1,16.08,16.1,31625.0,13.5015,13.5015,13.4847,13.5015,31625.0
2021-10-11 11:30:00,16.1,16.1,16.08,16.09,43694.0,13.5015,13.5015,13.4847,13.4931,43694.0
2021-10-11 11:35:00,16.09,16.12,16.08,16.11,43899.0,13.4931,13.5182,13.4847,13.5098,43899.0
2021-10-11 11:40:00,16.11,16.12,16.1,16.12,48770.0,13.5098,13.5182,13.5015,13.5182,48770.0
2021-10-11 11:45:00,16.12,16.12,16.09,16.09,54163.0,13.5182,13.5182,13.4931,13.4931,54163.0
2021-10-11 11:50:00,16.1,16.1,16.07,16.09,195461.0,13.5015,13.5015,13.4763,13.4931,195461.0
2021-10-11 11:55:00,16.09,16.09,16.08,16.08,24856.0,13.4931,13.4931,13.4847,13.4847,24856.0
2021-10-11 12:00:00,16.08,16.1,16.06,16.07,294010.0,13.4847,13.5015,13.4679,13.4763,294010.0
2021-10-11 12:05:00,16.06,16.06,16.03,16.04,141976.0,13.4679,13.4679,13.4428,13.4511,141976.0
2021-10-11 12:10:00,16.04,16.04,15.98,16.0,90835.0,13.4511,13.4511,13.4008,13.4176,90835.0
2021-10-11 12:15:00,15.99,16.0,15.95,15.96,119946.0,13.4092,13.4176,13.3757,13.3841,119946.0
2021-10-11 12:20:00,15.96,15.98,15.95,15.97,100607.0,13.3841,13.4008,13.3757,13.3924,100607.0
2021-10-11 12:25:00,15.96,15.97,15.96,15.97,32049.0,13.3841,13.3924,13.3841,13.3924,32049.0
2021-10-11 12:30:00,15.97,15.98,15.96,15.97,55266.0,13.3924,13.4008,13.3841,13.3924,55266.0
2021-10-11 12:35:00,15.97,15.98,15.95,15.96,202083.0,13.3924,13.4008,13.3757,13.3841,202083.0
2021-10-11 12:40:00,15.95,15.96,15.93,15.94,77173.0,13.3757,13.3841,13.3589,13.3673,77173.0
2021-10-11 12:45:00,15.94,15.95,15.93,15.93,56407.0,13.3673,13.3757,13.3589,13.3589,56407.0
2021-10-11 12:50:00,15.93,15.94,15.92,15.92,87134.0,13.3589,13.3673,13.3505,13.3505,87134.0
2021-10-11 12:55:00,15.93,15.94,15.91,15.92,97122.0,13.3589,13.3673,13.3421,13.3505,97122.0
2021-10-11 13:00:00,15.92,15.92,15.88,15.9,111137.0,13.3505,13.3505,13.317,13.3337,111137.0
2021-10-11 13:05:00,15.9,15.9,15.87,15.9,65725.0,13.3337,13.3337,13.3086,13.3337,65725.0
2021-10-11 13:10:00,15.89,15.92,15.89,15.9,57138.0,13.3254,13.3505,13.3254,13.3337,57138.0
2021-10-11 13:15:00,15.9,15.91,15.89,15.9,57353.0,13.3337,13.3421,13.3254,13.3337,57353.0
2021-10-11 13:20:00,15.91,15.91,15.86,15.87,52841.0,13.3421,13.3421,13.3002,13.3086,52841.0
2021-10-11 13:25:00,15.87,15.89,15.85,15.89,224656.0,13.3086,13.3254,13.2918,13.3254,224656.0
2021-10-11 13:30:00,15.89,15.9,15.87,15.89,78342.0,13.3254,13.3337,13.3086,13.3254,78342.0
2021-10-11 13:35:00,15.89,15.9,15.87,15.88,39186.0,13.3254,13.3337,13.3086,13.317,39186.0
2021-10-11 13:40:00,15.88,15.9,15.87,15.89,31616.0,13.317,13.3337,13.3086,13.3254,31616.0
2021-10-11 13:45:00,15.89,15.89,15.84,15.86,85922.0,13.3254,13.3254,13.2834,13.3002,85922.0
2021-10-11 13:50:00,15.86,15.9,15.85,15.89,99582.0,13.3002,13.3337,13.2918,13.3254,99582.0
2021-10-11 13:55:00,15.89,15.89,15.86,15.87,58412.0,13.3254,13.3254,13.3002,13.3086,58412.0
2021-10-11 14:00:00,15.88,15.88,15.86,15.88,38096.0,13.317,13.317,13.3002,13.317,38096.0
2021-10-11 14:05:00,15.88,15.9,15.87,15.89,25204.0,13.317,13.3337,13.3086,13.3254,25204.0
2021-10-11 14:10:00,15.88,15.9,15.88,15.89,52414.0,13.317,13.3337,13.317,13.3254,52414.0
2021-10-11 14:15:00,15.89,15.9,15.86,15.87,60843.0,13.3254,13.3337,13.3002,13.3086,60843.0
2021-10-11 14:20:00,15.87,15.87,15.83,15.84,63335.0,13.3086,13.3086,13.275,13.2834,63335.0
2021-10-11 14:25:00,15.84,15.85,15.82,15.83,64637.0,13.2834,13.2918,13.2667,13.275,64637.0
2021-10-11 14:30:00,15.83,15.85,15.82,15.84,73814.0,13.275,13.2918,13.2667,13.2834,73814.0
2021-10-11 14:35:00,15.84,15.85,15.82,15.84,162125.0,13.2834,13.2918,13.2667,13.2834,162125.0
2021-10-11 14:40:00,15.84,15.85,15.82,15.84,436041.0,13.2834,13.2918,13.2667,13.2834,436041.0
2021-10-11 14:45:00,15.85,15.87,15.84,15.87,54965.0,13.2918,13.3086,13.2834,13.3086,54965.0
2021-10-11 14:50:00,15.86,15.88,15.84,15.86,85115.0,13.3002,13.317,13.2834,13.3002,85115.0
2021-10-11 14:55:00,15.87,15.89,15.86,15.88,65254.0,13.3086,13.3254,13.3002,13.317,65254.0
2021-10-11 15:00:00,15.88,15.89,15.87,15.88,40531.0,13.317,13.3254,13.3086,13.317,40531.0
2021-10-11 15:05:00,15.87,15.88,15.84,15.85,96480.0,13.3086,13.317,13.2834,13.2918,96480.0
2021-10-11 15:10:00,15.85,15.89,15.84,15.88,86172.0,13.2918,13.3254,13.2834,13.317,86172.0
2021-10-11 15:15:00,15.89,15.89,15.87,15.88,60926.0,13.3254,13.3254,13.3086,13.317,60926.0
2021-10-11 15:20:00,15.88,15.89,15.86,15.87,138533.0,13.317,13.3254,13.3002,13.3086,138533.0
2021-10-11 15:25:00,15.87,15.9,15.85,15.86,115986.0,13.3086,13.3337,13.2918,13.3002,115986.0
2021-10-11 15:30:00,15.86,15.9,15.86,15.89,108663.0,13.3002,13.3337,13.3002,13.3254,108663.0
2021-10-11 15:35:00,15.89,15.9,15.87,15.88,148052.0,13.3254,13.3337,13.3086,13.317,148052.0
2021-10-11 15:40:00,15.88,15.88,15.85,15.86,193928.0,13.317,13.317,13.2918,13.3002,193928.0
2021-10-11 15:45:00,15.86,15.86,15.84,15.84,178509.0,13.3002,13.3002,13.2834,13.2834,178509.0
2021-10-11 15:50:00,15.85,15.85,15.82,15.83,324800.0,13.2918,13.2918,13.2667,13.275,324800.0
2021-10-11 15:55:00,15.83,15.83,15.8,15.81,474524.0,13.275,13.275,13.2499,13.2583,474524.0
2021-10-12 09:30:00,15.76,15.8,15.65,15.71,366019.0,13.2163,13.2499,13.1241,13.1744,366019.0
2021-10-12 09:35:00,15.71,15.77,15.68,15.73,167622.0,13.1744,13.2247,13.1492,13.1912,167622.0
2021-10-12 09:40:00,15.72,15.8,15.7,15.72,174607.0,13.1828,13.2499,13.166,13.1828,174607.0
2021-10-12 09:45:00,15.71,15.75,15.69,15.74,118334.0,13.1744,13.2079,13.1576,13.1996,118334.0
2021-10-12 09:50:00,15.73,15.81,15.72,15.78,114857.0,13.1912,13.2583,13.1828,13.2331,114857.0
2021-10-12 09:55:00,15.78,15.83,15.75,15.75,93230.0,13.2331,13.275,13.2079,13.2079,93230.0
2021-10-12 10:00:00,15.75,15.79,15.67,15.69,123823.0,13.2079,13.2415,13.1409,13.1576,123823.0
2021-10-12 10:05:00,15.69,15.71,15.66,15.67,103610.0,13.1576,13.1744,13.1325,13.1409,103610.0
2021-10-12 10:10:00,15.67,15.69,15.65,15.67,74391.0,13.1409,13.1576,13.1241,13.1409,74391.0
2021-10-12 10:15:00,15.67,15.7,15.61,15.63,153382.0,13.1409,13.166,13.0905,13.1073,153382.0
2021-10-12 10:20:00,15.62,15.64,15.6,15.61,180404.0,13.0989,13.1157,13.0822,13.0905,180404.0
2021-10-12 10:25:00,15.6,15.65,15.58,15.64,160344.0,13.0822,13.1241,13.0654,13.1157,160344.0
2021-10-12 10:30:00,15.64,15.69,15.62,15.67,163122.0,13.1157,13.1576,13.0989,13.1409,163122.0
2021-10-12 10:35:00,15.67,15.72,15.66,15.71,160076.0,13.1409,13.1828,13.1325,13.1744,160076.0
2021-10-12 10:40:00,15.72,15.73,15.7,15.71,90973.0,13.1828,13.1912,13.166,13.1744,90973.0
2021-10-12 10:45:00,15.72,15.73,15.7,15.72,95163.0,13.1828,13.1912,13.166,13.1828,95163.0
2021-10-12 10:50:00,15.73,15.75,15.71,15.72,122571.0,13.1912,13.2079,13.1744,13.1828,122571.0
2021-10-12 10:55:00,15.72,15.74,15.7,15.7,125561.0,13.1828,13.1996,13.166,13.166,125561.0
2021-10-12 11:00:00,15.7,15.74,15.68,15.7,140980.0,13.166,13.1996,13.1492,13.166,140980.0
2021-10-12 11:05:00,15.7,15.73,15.69,15.71,112178.0,13.166,13.1912,13.1576,13.1744,112178.0
2021-10-12 11:10:00,15.71,15.72,15.69,15.7,29580.0,13.1744,13.1828,13.1576,13.166,29580.0
2021-10-12 11:15:00,15.7,15.73,15.69,15.73,60274.0,13.166,13.1912,13.1576,13.1912,60274.0
2021-10-12 11:20:00,15.72,15.75,15.72,15.73,97628.0,13.1828,13.2079,13.1828,13.1912,97628.0
2021-10-12 11:25:00,15.73,15.73,15.71,15.72,78715.0,13.1912,13.1912,13.1744,13.1828,78715.0
2021-10-12 11:30:00,15.72,15.72,15.67,15.69,234260.0,13.1828,13.1828,13.1409,13.1576,234260.0
2021-10-12 11:35:00,15.69,15.69,15.67,15.67,99333.0,13.1576,13.1576,13.1409,13.1409,99333.0
2021-10-12 11:40:00,15.67,15.7,15.67,15.69,52374.0,13.1409,13.166,13.1409,13.1576,52374.0
2021-10-12 11:45:00,15.7,15.71,15.68,15.7,77786.0,13.166,13.1744,13.1492,13.166,77786.0
2021-10-12 11:50:00,15.7,15.72,15.69,15.72,33365.0,13.166,13.1828,13.1576,13.1828,33365.0
2021-10-12 11:55:00,15.72,15.73,15.7,15.73,40846.0,13.1828,13.1912,13.166,13.1912,40846.0
2021-10-12 12:00:00,15.73,15.75,15.73,15.74,47709.0,13.1912,13.2079,13.1912,13.1996,47709.0
2021-10-12 12:05:00,15.75,15.75,15.73,15.75,54752.0,13.2079,13.2079,13.1912,13.2079,54752.0
2021-10-12 12:10:00,15.75,15.76,15.74,15.75,36951.0,13.2079,13.2163,13.1996,13.2079,36951.0
2021-10-12 12:15:00,15.75,15.75,15.72,15.73,76623.0,13.2079,13.2079,13.1828,13.1912,76623.0
2021-10-12 12:20:00,15.72,15.74,15.72,15.74,115709.0,13.1828,13.1996,13.1828,13.1996,115709.0
2021-10-12 12:25:00,15.74,15.75,15.72,15.73,36820.0,13.1996,13.2079,13.1828,13.1912,36820.0
2021-10-12 12:30:00,15.73,15.74,15.7,15.71,89998.0,13.1912,13.1996,13.166,13.1744,89998.0
2021-10-12 12:35:00,15.71,15.71,15.66,15.67,48833.0,13.1744,13.1744,13.1325,13.1409,48833.0
2021-10-12 12:40:00,15.67,15.69,15.66,15.69,23059.0,13.1409,13.1576,13.1325,13.1576,23059.0
2021-10-12 12:45:00,15.68,15.7,15.67,15.7,25247.0,13.1492,13.166,13.1409,13.166,25247.0
2021-10-12 12:50:00,15.7,15.71,15.69,15.71,28745.0,13.166,13.1744,13.1576,13.1744,28745.0
2021-10-12 12:55:00,15.7,15.71,15.7,15.71,25234.0,13.166,13.1744,13.166,13.1744,25234.0
2021-10-12 13:00:00,15.71,15.71,15.69,15.71,26430.0,13.1744,13.1744,13.1576,13.1744,26430.0
2021-10-12 13:05:00,15.71,15.71,15.69,15.71,13418.0,13.1744,13.1744,13.1576,13.1744,13418.0
2021-10-12 13:10:00,15.71,15.74,15.7,15.74,28294.0,13.1744,13.1996,13.166,13.1996,28294.0
2021-10-12 13:15:00,15.74,15.74,15.72,15.74,38403.0,13.1996,13.1996,13.1828,13.1996,38403.0
2021-10-12 13:20:00,15.74,15.75,15.71,15.73,71277.0,13.1996,13.2079,13.1744,13.1912,71277.0
2021-10-12 13:25:00,15.72,15.75,15.72,15.74,75407.0,13.1828,13.2079,13.1828,13.1996,75407.0
2021-10-12 13:30:00,15.74,15.75,15.73,15.75,35584.0,13.1996,13.2079,13.1912,13.2079,35584.0
2021-10-12 13:35:00,15.75,15.76,15.74,15.74,88031.0,13.2079,13.2163,13.1996,13.1996,88031.0
2021-10-12 13:40:00,15.74,15.76,15.74,15.76,28229.0,13.1996,13.2163,13.1996,13.2163,28229.0
2021-10-12 13:45:00,15.76,15.77,15.74,15.76,60569.0,13.2163,13.2247,13.1996,13.2163,60569.0
2021-10-12 13:50:00,15.76,15.77,15.73,15.74,113446.0,13.2163,13.2247,13.1912,13.1996,113446.0
2021-10-12 13:55:00,15.74,15.75,15.73,15.74,53207.0,13.1996,13.2079,13.1912,13.1996,53207.0
2021-10-12 14:00:00,15.74,15.75,15.73,15.75,53442.0,13.1996,13.2079,13.1912,13.2079,53442.0
2021-10-12 14:05:00,15.75,15.76,15.74,15.75,50267.0,13.2079,13.2163,13.1996,13.2079,50267.0
2021-10-12 14:10:00,15.75,15.77,15.73,15.76,52436.0,13.2079,13.2247,13.1912,13.2163,52436.0
2021-10-12 14:15:00,15.76,15.8,15.75,15.79,85418.0,13.2163,13.2499,13.2079,13.2415,85418.0
2021-10-12 14:20:00,15.79,15.8,15.77,15.78,72751.0,13.2415,13.2499,13.2247,13.2331,72751.0
2021-10-12 14:25:00,15.78,15.79,15.76,15.77,61097.0,13.2331,13.2415,13.2163,13.2247,61097.0
2021-10-12 14:30:00,15.77,15.79,15.76,15.79,61767.0,13.2247,13.2415,13.2163,13.2415,61767.0
2021-10-12 14:35:00,15.79,15.8,15.77,15.78,96208.0,13.2415,13.2499,13.2247,13.2331,96208.0
2021-10-12 14:40:00,15.78,15.79,15.77,15.78,60366.0,13.2331,13.2415,13.2247,13.2331,60366.0
2021-10-12 14:45:00,15.78,15.79,15.77,15.79,45583.0,13.2331,13.2415,13.2247,13.2415,45583.0
2021-10-12 14:50:00,15.79,15.8,15.78,15.79,53904.0,13.2415,13.2499,13.2331,13.2415,53904.0
2021-10-12 14:55:00,15.79,15.8,15.75,15.76,130408.0,13.2415,13.2499,13.2079,13.2163,130408.0
2021-10-12 15:00:00,15.76,15.77,15.74,15.75,77846.0,13.2163,13.2247,13.1996,13.2079,77846.0
2021-10-12 15:05:00,15.75,15.76,15.73,15.75,95645.0,13.2079,13.2163,13.1912,13.2079,95645.0
2021-10-12 15:10:00,15.76,15.77,15.75,15.77,69774.0,13.2163,13.2247,13.2079,13.2247,69774.0
2021-10-12 15:15:00,15.77,15.77,15.75,15.77,76506.0,13.2247,13.2247,13.2079,13.2247,76506.0
2021-10-12 15:20:00,15.77,15.78,15.74,15.78,152100.0,13.2247,13.2331,13.1996,13.2331,152100.0
2021-10-12 15:25:00,15.78,15.79,15.77,15.79,108168.0,13.2331,13.2415,13.2247,13.2415,108168.0
2021-10-12 15:30:00,15.78,15.79,15.76,15.78,181555.0,13.2331,13.2415,13.2163,13.2331,181555.0
2021-10-12 15:35:00,15.78,15.79,15.76,15.79,101235.0,13.2331,13.2415,13.2163,13.2415,101235.0
2021-10-12 15:40:00,15.79,15.79,15.75,15.76,182729.0,13.2415,13.2415,13.2079,13.2163,182729.0
2021-10-12 15:45:00,15.75,15.75,15.73,15.74,164431.0,13.2079,13.2079,13.1912,13.1996,164431.0
2021-10-12 15:50:00,15.74,15.77,15.73,15.77,391742.0,13.1996,13.2247,13.1912,13.2247,391742.0
2021-10-12 15:55:00,15.77,15.8,15.76,15.78,553161.0,13.2247,13.2499,13.2163,13.2331,553161.0
2021-10-13 09:30:00,15.68,15.74,15.64,15.68,272463.0,13.1492,13.1996,13.1157,13.1492,272463.0
2021-10-13 09:35:00,15.68,15.73,15.66,15.7,245799.0,13.1492,13.1912,13.1325,13.166,245799.0
2021-10-13 09:40:00,15.7,15.72,15.64,15.65,151829.0,13.166,13.1828,13.1157,13.1241,151829.0
2021-10-13 09:45:00,15.64,15.65,15.56,15.56,151915.0,13.1157,13.1241,13.0486,13.0486,151915.0
2021-10-13 09:50:00,15.56,15.6,15.53,15.54,110232.0,13.0486,13.0822,13.0235,13.0318,110232.0
2021-10-13 09:55:00,15.54,15.56,15.52,15.52,143764.0,13.0318,13.0486,13.0151,13.0151,143764.0
2021-10-13 10:00:00,15.51,15.53,15.48,15.49,177352.0,13.0067,13.0235,12.9815,12.9899,177352.0
2021-10-13 10:05:00,15.48,15.5,15.45,15.46,72608.0,12.9815,12.9983,12.9564,12.9648,72608.0
2021-10-13 10:10:00,15.46,15.46,15.38,15.43,135851.0,12.9648,12.9648,12.8977,12.9396,135851.0
2021-10-13 10:15:00,15.43,15.49,15.41,15.49,83928.0,12.9396,12.9899,12.9228,12.9899,83928.0
2021-10-13 10:20:00,15.49,15.52,15.45,15.52,79122.0,12.9899,13.0151,12.9564,13.0151,79122.0
2021-10-13 10:25:00,15.52,15.56,15.51,15.54,77357.0,13.0151,13.0486,13.0067,13.0318,77357.0
2021-10-13 10:30:00,15.54,15.61,15.53,15.6,80050.0,13.0318,13.0905,13.0235,13.0822,80050.0
2021-10-13 10:35:00,15.61,15.62,15.57,15.58,114877.0,13.0905,13.0989,13.057,13.0654,114877.0
2021-10-13 10:40:00,15.57,15.62,15.56,15.62,30758.0,13.057,13.0989,13.0486,13.0989,30758.0
2021-10-13 10:45:00,15.61,15.66,15.6,15.66,89141.0,13.0905,13.1325,13.0822,13.1325,89141.0
2021-10-13 10:50:00,15.66,15.68,15.64,15.68,90022.0,13.1325,13.1492,13.1157,13.1492,90022.0
2021-10-13 10:55:00,15.68,15.69,15.66,15.68,108019.0,13.1492,13.1576,13.1325,13.1492,108019.0
2021-10-13 11:00:00,15.68,15.73,15.67,15.73,105258.0,13.1492,13.1912,13.1409,13.1912,105258.0
2021-10-13 11:05:00,15.72,15.75,15.72,15.74,90110.0,13.1828,13.2079,13.1828,13.1996,90110.0
2021-10-13 11:10:00,15.74,15.75,15.71,15.74,61766.0,13.1996,13.2079,13.1744,13.1996,61766.0
2021-10-13 11:15:00,15.73,15.74,15.72,15.73,134000.0,13.1912,13.1996,13.1828,13.1912,134000.0
2021-10-13 11:20:00,15.73,15.74,15.71,15.73,63410.0,13.1912,13.1996,13.1744,13.1912,63410.0
2021-10-13 11:25:00,15.73,15.75,15.72,15.74,70514.0,13.1912,13.2079,13.1828,13.1996,70514.0
2021-10-13 11:30:00,15.74,15.77,15.72,15.77,91052.0,13.1996,13.2247,13.1828,13.2247,91052.0
2021-10-13 11:35:00,15.77,15.77,15.74,15.77,57107.0,13.2247,13.2247,13.1996,13.2247,57107.0
2021-10-13 11:40:00,15.77,15.8,15.76,15.8,48558.0,13.2247,13.2499,13.2163,13.2499,48558.0
2021-10-13 11:45:00,15.79,15.82,15.79,15.8,129052.0,13.2415,13.2667,13.2415,13.2499,129052.0
2021-10-13 11:50:00,15.81,15.81,15.76,15.78,176167.0,13.2583,13.2583,13.2163,13.2331,176167.0
2021-10-13 11:55:00,15.77,15.79,15.77,15.79,49607.0,13.2247,13.2415,13.2247,13.2415,49607.0
2021-10-13 12:00:00,15.79,15.79,15.78,15.79,43051.0,13.2415,13.2415,13.2331,13.2415,43051.0
2021-10-13 12:05:00,15.79,15.8,15.77,15.79,109907.0,13.2415,13.2499,13.2247,13.2415,109907.0
2021-10-13 12:10:00,15.79,15.79,15.77,15.78,58675.0,13.2415,13.2415,13.2247,13.2331,58675.0
2021-10-13 12:15:00,15.78,15.78,15.75,15.78,30722.0,13.2331,13.2331,13.2079,13.2331,30722.0
2021-10-13 12:20:00,15.77,15.79,15.76,15.78,92417.0,13.2247,13.2415,13.2163,13.2331,92417.0
2021-10-13 12:25:00,15.77,15.78,15.76,15.78,34352.0,13.2247,13.2331,13.2163,13.2331,34352.0
2021-10-13 12:30:00,15.78,15.78,15.75,15.75,49004.0,13.2331,13.2331,13.2079,13.2079,49004.0
2021-10-13 12:35:00,15.75,15.78,15.74,15.77,28403.0,13.2079,13.2331,13.1996,13.2247,28403.0
2021-10-13 12:40:00,15.77,15.8,15.77,15.79,54076.0,13.2247,13.2499,13.2247,13.2415,54076.0
2021-10-13 12:45:00,15.8,15.8,15.76,15.77,59264.0,13.2499,13.2499,13.2163,13.2247,59264.0
2021-10-13 12:50:00,15.77,15.78,15.74,15.78,41069.0,13.2247,13.2331,13.1996,13.2331,41069.0
2021-10-13 12:55:00,15.78,15.79,15.77,15.78,40364.0,13.2331,13.2415,13.2247,13.2331,40364.0
2021-10-13 13:00:00,15.79,15.79,15.76,15.79,75338.0,13.2415,13.2415,13.2163,13.2415,75338.0
2021-10-13 13:05:00,15.79,15.8,15.76,15.78,107172.0,13.2415,13.2499,13.2163,13.2331,107172.0
2021-10-13 13:10:00,15.78,15.78,15.75,15.76,131151.0,13.2331,13.2331,13.2079,13.2163,131151.0
2021-10-13 13:15:00,15.75,15.76,15.74,15.76,49777.0,13.2079,13.2163,13.1996,13.2163,49777.0
2021-10-13 13:20:00,15.76,15.76,15.74,15.76,51576.0,13.2163,13.2163,13.1996,13.2163,51576.0
2021-10-13 13:25:00,15.75,15.78,15.75,15.78,104496.0,13.2079,13.2331,13.2079,13.2331,104496.0
2021-10-13 13:30:00,15.77,15.79,15.77,15.79,136891.0,13.2247,13.2415,13.2247,13.2415,136891.0
2021-10-13 13:35:00,15.79,15.8,15.79,15.8,56341.0,13.2415,13.2499,13.2415,13.2499,56341.0
2021-10-13 13:40:00,15.8,15.81,15.79,15.81,53984.0,13.2499,13.2583,13.2415,13.2583,53984.0
2021-10-13 13:45:00,15.81,15.81,15.8,15.81,29852.0,13.2583,13.2583,13.2499,13.2583,29852.0
2021-10-13 13:50:00,15.81,15.81,15.78,15.79,149786.0,13.2583,13.2583,13.2331,13.2415,149786.0
2021-10-13 13:55:00,15.78,15.79,15.76,15.77,53529.0,13.2331,13.2415,13.2163,13.2247,53529.0
2021-10-13 14:00:00,15.76,15.82,15.75,15.76,249531.0,13.2163,13.2667,13.2079,13.2163,249531.0
2021-10-13 14:05:00,15.76,15.77,15.73,15.75,70147.0,13.2163,13.2247,13.1912,13.2079,70147.0
2021-10-13 14:10:00,15.75,15.77,15.73,15.77,118062.0,13.2079,13.2247,13.1912,13.2247,118062.0
2021-10-13 14:15:00,15.77,15.77,15.72,15.74,116573.0,13.2247,13.2247,13.1828,13.1996,116573.0
2021-10-13 14:20:00,15.75,15.78,15.74,15.78,120401.0,13.2079,13.2331,13.1996,13.2331,120401.0
2021-10-13 14:25:00,15.78,15.78,15.76,15.76,46438.0,13.2331,13.2331,13.2163,13.2163,46438.0
2021-10-13 14:30:00,15.76,15.77,15.73,15.74,63296.0,13.2163,13.2247,13.1912,13.1996,63296.0
2021-10-13 14:35:00,15.74,15.76,15.73,15.75,127415.0,13.1996,13.2163,13.1912,13.2079,127415.0
2021-10-13 14:40:00,15.75,15.75,15.72,15.74,241058.0,13.2079,13.2079,13.1828,13.1996,241058.0
2021-10-13 14:45:00,15.74,15.74,15.73,15.74,61480.0,13.1996,13.1996,13.1912,13.1996,61480.0
2021-10-13 14:50:00,15.74,15.76,15.73,15.75,83805.0,13.1996,13.2163,13.1912,13.2079,83805.0
2021-10-13 14:55:00,15.75,15.76,15.74,15.76,48169.0,13.2079,13.2163,13.1996,13.2163,48169.0
2021-10-13 15:00:00,15.76,15.77,15.74,15.75,74912.0,13.2163,13.2247,13.1996,13.2079,74912.0
2021-10-13 15:05:00,15.75,15.79,15.74,15.78,103129.0,13.2079,13.2415,13.1996,13.2331,103129.0
2021-10-13 15:10:00,15.79,15.79,15.76,15.78,136945.0,13.2415,13.2415,13.2163,13.2331,136945.0
2021-10-13 15:15:00,15.77,15.79,15.77,15.78,107950.0,13.2247,13.2415,13.2247,13.2331,107950.0
2021-10-13 15:20:00,15.78,15.78,15.74,15.74,97781.0,13.2331,13.2331,13.1996,13.1996,97781.0
2021-10-13 15:25:00,15.74,15.75,15.72,15.73,69404.0,13.1996,13.2079,13.1828,13.1912,69404.0
2021-10-13 15:30:00,15.73,15.74,15.72,15.74,77860.0,13.1912,13.1996,13.1828,13.1996,77860.0
2021-10-13 15:35:00,15.74,15.76,15.73,15.75,121230.0,13.1996,13.2163,13.1912,13.2079,121230.0
2021-10-13 15:40:00,15.75,15.75,15.72,15.73,151536.0,13.2079,13.2079,13.1828,13.1912,151536.0
2021-10-13 15:45:00,15.73,15.75,15.72,15.75,214524.0,13.1912,13.2079,13.1828,13.2079,214524.0
2021-10-13 15:50:00,15.74,15.77,15.74,15.77,190218.0,13.1996,13.2247,13.1996,13.2247,190218.0
2021-10-13 15:55:00,15.77,15.77,15.75,15.75,462065.0,13.2247,13.2247,13.2079,13.2079,462065.0
2021-10-14 09:30:00,15.96,15.99,15.86,15.86,396680.0,13.3841,13.4092,13.3002,13.3002,396680.0
2021-10-14 09:35:00,15.87,15.94,15.8,15.8,94582.0,13.3086,13.3673,13.2499,13.2499,94582.0
2021-10-14 09:40:00,15.8,15.85,15.79,15.85,106102.0,13.2499,13.2918,13.2415,13.2918,106102.0
2021-10-14 09:45:00,15.84,15.88,15.82,15.84,78224.0,13.2834,13.317,13.2667,13.2834,78224.0
2021-10-14 09:50:00,15.84,15.84,15.76,15.77,103579.0,13.2834,13.2834,13.2163,13.2247,103579.0
2021-10-14 09:55:00,15.77,15.83,15.77,15.82,58950.0,13.2247,13.275,13.2247,13.2667,58950.0
2021-10-14 10:00:00,15.82,15.86,15.79,15.84,168706.0,13.2667,13.3002,13.2415,13.2834,168706.0
2021-10-14 10:05:00,15.84,15.84,15.8,15.82,98466.0,13.2834,13.2834,13.2499,13.2667,98466.0
2021-10-14 10:10:00,15.83,15.87,15.82,15.86,89582.0,13.275,13.3086,13.2667,13.3002,89582.0
2021-10-14 10:15:00,15.86,15.87,15.84,15.87,69458.0,13.3002,13.3086,13.2834,13.3086,69458.0
2021-10-14 10:20:00,15.87,15.89,15.85,15.88,141188.0,13.3086,13.3254,13.2918,13.317,141188.0
2021-10-14 10:25:00,15.88,15.89,15.85,15.86,49910.0,13.317,13.3254,13.2918,13.3002,49910.0
2021-10-14 10:30:00,15.87,15.88,15.84,15.84,110479.0,13.3086,13.317,13.2834,13.2834,110479.0
2021-10-14 10:35:00,15.84,15.85,15.81,15.85,85717.0,13.2834,13.2918,13.2583,13.2918,85717.0
2021-10-14 10:40:00,15.86,15.87,15.81,15.83,69725.0,13.3002,13.3086,13.2583,13.275,69725.0
2021-10-14 10:45:00,15.83,15.85,15.82,15.84,41667.0,13.275,13.2918,13.2667,13.2834,41667.0
2021-10-14 10:50:00,15.84,15.89,15.84,15.88,55504.0,13.2834,13.3254,13.2834,13.317,55504.0
2021-10-14 10:55:00,15.88,15.9,15.87,15.88,76175.0,13.317,13.3337,13.3086,13.317,76175.0
2021-10-14 11:00:00,15.87,15.87,15.84,15.84,110402.0,13.3086,13.3086,13.2834,13.2834,110402.0
2021-10-14 11:05:00,15.84,15.84,15.8,15.81,55311.0,13.2834,13.2834,13.2499,13.2583,55311.0
2021-10-14 11:10:00,15.82,15.83,15.78,15.8,107672.0,13.2667,13.275,13.2331,13.2499,107672.0
2021-10-14 11:15:00,15.79,15.83,15.79,15.81,73398.0,13.2415,13.275,13.2415,13.2583,73398.0
2021-10-14 11:20:00,15.81,15.84,15.8,15.83,68859.0,13.2583,13.2834,13.2499,13.275,68859.0
2021-10-14 11:25:00,15.82,15.84,15.81,15.81,33556.0,13.2667,13.2834,13.2583,13.2583,33556.0
2021-10-14 11:30:00,15.82,15.85,15.8,15.84,70117.0,13.2667,13.2918,13.2499,13.2834,70117.0
2021-10-14 11:35:00,15.83,15.87,15.81,15.87,162102.0,13.275,13.3086,13.2583,13.3086,162102.0
2021-10-14 11:40:00,15.87,15.87,15.85,15.86,54370.0,13.3086,13.3086,13.2918,13.3002,54370.0
2021-10-14 11:45:00,15.86,15.86,15.83,15.84,64964.0,13.3002,13.3002,13.275,13.2834,64964.0
2021-10-14 11:50:00,15.84,15.86,15.81,15.82,62392.0,13.2834,13.3002,13.2583,13.2667,62392.0
2021-10-14 11:55:00,15.82,15.83,15.81,15.83,75269.0,13.2667,13.275,13.2583,13.275,75269.0
2021-10-14 12:00:00,15.83,15.85,15.82,15.84,42742.0,13.275,13.2918,13.2667,13.2834,42742.0
2021-10-14 12:05:00,15.84,15.85,15.81,15.82,38401.0,13.2834,13.2918,13.2583,13.2667,38401.0
2021-10-14 12:10:00,15.82,15.84,15.81,15.84,258824.0,13.2667,13.2834,13.2583,13.2834,258824.0
2021-10-14 12:15:00,15.84,15.85,15.83,15.84,65862.0,13.2834,13.2918,13.275,13.2834,65862.0
2021-10-14 12:20:00,15.84,15.85,15.83,15.85,59285.0,13.2834,13.2918,13.275,13.2918,59285.0
2021-10-14 12:25:00,15.85,15.87,15.84,15.86,51915.0,13.2918,13.3086,13.2834,13.3002,51915.0
2021-10-14 12:30:00,15.86,15.87,15.84,15.86,309407.0,13.3002,13.3086,13.2834,13.3002,309407.0
2021-10-14 12:35:00,15.85,15.88,15.85,15.88,63263.0,13.2918,13.317,13.2918,13.317,63263.0
2021-10-14 12:40:00,15.87,15.89,15.87,15.89,54755.0,13.3086,13.3254,13.3086,13.3254,54755.0
2021-10-14 12:45:00,15.89,15.89,15.86,15.87,69186.0,13.3254,13.3254,13.3002,13.3086,69186.0
2021-10-14 12:50:00,15.87,15.9,15.86,15.9,200609.0,13.3086,13.3337,13.3002,13.3337,200609.0
2021-10-14 12:55:00,15.9,15.91,15.88,15.91,77571.0,13.3337,13.3421,13.317,13.3421,77571.0
2021-10-14 13:00:00,15.91,15.91,15.87,15.87,74577.0,13.3421,13.3421,13.3086,13.3086,74577.0
2021-10-14 13:05:00,15.87,15.88,15.86,15.87,24632.0,13.3086,13.317,13.3002,13.3086,24632.0
2021-10-14 13:10:00,15.87,15.88,15.86,15.87,42054.0,13.3086,13.317,13.3002,13.3086,42054.0
2021-10-14 13:15:00,15.87,15.87,15.85,15.86,31039.0,13.3086,13.3086,13.2918,13.3002,31039.0
2021-10-14 13:20:00,15.86,15.87,15.85,15.87,21713.0,13.3002,13.3086,13.2918,13.3086,21713.0
2021-10-14 13:25:00,15.87,15.89,15.86,15.89,48250.0,13.3086,13.3254,13.3002,13.3254,48250.0
2021-10-14 13:30:00,15.89,15.91,15.88,15.91,32719.0,13.3254,13.3421,13.317,13.3421,32719.0
2021-10-14 13:35:00,15.91,15.91,15.89,15.9,23716.0,13.3421,13.3421,13.3254,13.3337,23716.0
2021-10-14 13:40:00,15.9,15.92,15.9,15.91,22649.0,13.3337,13.3505,13.3337,13.3421,22649.0
2021-10-14 13:45:00,15.91,15.94,15.91,15.94,22714.0,13.3421,13.3673,13.3421,13.3673,22714.0
2021-10-14 13:50:00,15.94,15.94,15.92,15.94,34427.0,13.3673,13.3673,13.3505,13.3673,34427.0
2021-10-14 13:55:00,15.94,15.95,15.93,15.94,16251.0,13.3673,13.3757,13.3589,13.3673,16251.0
2021-10-14 14:00:00,15.94,15.95,15.93,15.94,38271.0,13.3673,13.3757,13.3589,13.3673,38271.0
2021-10-14 14:05:00,15.94,15.95,15.93,15.94,29462.0,13.3673,13.3757,13.3589,13.3673,29462.0
2021-10-14 14:10:00,15.94,15.96,15.94,15.95,52133.0,13.3673,13.3841,13.3673,13.3757,52133.0
2021-10-14 14:15:00,15.95,15.96,15.94,15.96,27009.0,13.3757,13.3841,13.3673,13.3841,27009.0
2021-10-14 14:20:00,15.96,15.96,15.93,15.94,55657.0,13.3841,13.3841,13.3589,13.3673,55657.0
2021-10-14 14:25:00,15.94,15.94,15.92,15.93,135374.0,13.3673,13.3673,13.3505,13.3589,135374.0
2021-10-14 14:30:00,15.93,15.95,15.91,15.94,72819.0,13.3589,13.3757,13.3421,13.3673,72819.0
2021-10-14 14:35:00,15.94,15.94,15.91,15.94,56211.0,13.3673,13.3673,13.3421,13.3673,56211.0
2021-10-14 14:40:00,15.94,15.94,15.92,15.94,38637.0,13.3673,13.3673,13.3505,13.3673,38637.0
2021-10-14 14:45:00,15.93,15.94,15.93,15.94,11164.0,13.3589,13.3673,13.3589,13.3673,11164.0
2021-10-14 14:50:00,15.94,15.95,15.93,15.94,59692.0,13.3673,13.3757,13.3589,13.3673,59692.0
2021-10-14 14:55:00,15.94,15.95,15.94,15.94,22766.0,13.3673,13.3757,13.3673,13.3673,22766.0
2021-10-14 15:00:00,15.95,15.96,15.94,15.95,46975.0,13.3757,13.3841,13.3673,13.3757,46975.0
2021-10-14 15:05:00,15.95,15.96,15.94,15.94,117226.0,13.3757,13.3841,13.3673,13.3673,117226.0
2021-10-14 15:10:00,15.94,15.94,15.92,15.92,92495.0,13.3673,13.3673,13.3505,13.3505,92495.0
2021-10-14 15:15:00,15.93,15.93,15.91,15.93,65052.0,13.3589,13.3589,13.3421,13.3589,65052.0
2021-10-14 15:20:00,15.93,15.95,15.92,15.95,117706.0,13.3589,13.3757,13.3505,13.3757,117706.0
2021-10-14 15:25:00,15.95,15.96,15.94,15.96,78400.0,13.3757,13.3841,13.3673,13.3841,78400.0
2021-10-14 15:30:00,15.96,15.98,15.95,15.97,255065.0,13.3841,13.4008,13.3757,13.3924,255065.0
2021-10-14 15:35:00,15.97,15.97,15.95,15.96,119601.0,13.3924,13.3924,13.3757,13.3841,119601.0
2021-10-14 15:40:00,15.97,15.97,15.96,15.97,75037.0,13.3924,13.3924,13.3841,13.3924,75037.0
2021-10-14 15:45:00,15.97,15.99,15.96,15.99,276346.0,13.3924,13.4092,13.3841,13.4092,276346.0
2021-10-14 15:50:00,15.99,16.05,15.99,16.04,1167161.0,13.4092,13.4595,13.4092,13.4511,1167161.0
2021-10-14 15:55:00,16.04,16.09,16.02,16.07,1397675.0,13.4511,13.4931,13.4344,13.4763,1397675.0
2021-10-15 09:30:00,16.19,16.27,16.1,16.1,801498.0,13.5769,13.644,13.5015,13.5015,801498.0
2021-10-15 09:35:00,16.11,16.12,16.06,16.11,144770.0,13.5098,13.5182,13.4679,13.5098,144770.0
2021-10-15 09:40:00,16.11,16.15,16.08,16.12,136300.0,13.5098,13.5434,13.4847,13.5182,136300.0
2021-10-15 09:45:00,16.12,16.15,16.1,16.1,133796.0,13.5182,13.5434,13.5015,13.5015,133796.0
2021-10-15 09:50:00,16.11,16.13,16.07,16.1,138346.0,13.5098,13.5266,13.4763,13.5015,138346.0
2021-10-15 09:55:00,16.09,16.18,16.08,16.18,212289.0,13.4931,13.5685,13.4847,13.5685,212289.0
2021-10-15 10:00:00,16.17,16.21,16.16,16.21,205956.0,13.5602,13.5937,13.5518,13.5937,205956.0
2021-10-15 10:05:00,16.21,16.23,16.18,16.21,204402.0,13.5937,13.6105,13.5685,13.5937,204402.0
2021-10-15 10:10:00,16.22,16.24,16.2,16.23,384316.0,13.6021,13.6189,13.5853,13.6105,384316.0
2021-10-15 10:15:00,16.23,16.24,16.2,16.21,79602.0,13.6105,13.6189,13.5853,13.5937,79602.0
2021-10-15 10:20:00,16.21,16.22,16.16,16.16,677861.0,13.5937,13.6021,13.5518,13.5518,677861.0
2021-10-15 10:25:00,16.16,16.16,16.07,16.09,234352.0,13.5518,13.5518,13.4763,13.4931,234352.0
2021-10-15 10:30:00,16.09,16.12,16.07,16.11,244681.0,13.4931,13.5182,13.4763,13.5098,244681.0
2021-10-15 10:35:00,16.1,16.1,16.05,16.08,300528.0,13.5015,13.5015,13.4595,13.4847,300528.0
2021-10-15 10:40:00,16.07,16.08,16.0,16.02,265724.0,13.4763,13.4847,13.4176,13.4344,265724.0
2021-10-15 10:45:00,16.02,16.08,16.01,16.07,420099.0,13.4344,13.4847,13.426,13.4763,420099.0
2021-10-15 10:50:00,16.07,16.09,16.01,16.02,287879.0,13.4763,13.4931,13.426,13.4344,287879.0
2021-10-15 10:55:00,16.02,16.04,15.97,15.98,147504.0,13.4344,13.4511,13.3924,13.4008,147504.0
2021-10-15 11:00:00,15.98,16.01,15.97,16.0,205826.0,13.4008,13.426,13.3924,13.4176,205826.0
2021-10-15 11:05:00,16.0,16.03,15.98,16.02,108274.0,13.4176,13.4428,13.4008,13.4344,108274.0
2021-10-15 11:10:00,16.02,16.04,16.0,16.03,69448.0,13.4344,13.4511,13.4176,13.4428,69448.0
2021-10-15 11:15:00,16.02,16.07,16.02,16.05,52203.0,13.4344,13.4763,13.4344,13.4595,52203.0
2021-10-15 11:20:00,16.05,16.08,16.05,16.07,42096.0,13.4595,13.4847,13.4595,13.4763,42096.0
2021-10-15 11:25:00,16.07,16.09,16.06,16.09,66418.0,13.4763,13.4931,13.4679,13.4931,66418.0
2021-10-15 11:30:00,16.09,16.11,16.08,16.09,43845.0,13.4931,13.5098,13.4847,13.4931,43845.0
2021-10-15 11:35:00,16.08,16.1,16.08,16.1,35439.0,13.4847,13.5015,13.4847,13.5015,35439.0
2021-10-15 11:40:00,16.1,16.11,16.09,16.1,40861.0,13.5015,13.5098,13.4931,13.5015,40861.0
2021-10-15 11:45:00,16.09,16.11,16.07,16.08,196626.0,13.4931,13.5098,13.4763,13.4847,196626.0
2021-10-15 11:50:00,16.09,16.1,16.06,16.09,82281.0,13.4931,13.5015,13.4679,13.4931,82281.0
2021-10-15 11:55:00,16.09,16.1,16.08,16.1,40176.0,13.4931,13.5015,13.4847,13.5015,40176.0
2021-10-15 12:00:00,16.09,16.1,16.07,16.09,187543.0,13.4931,13.5015,13.4763,13.4931,187543.0
2021-10-15 12:05:00,16.09,16.11,16.08,16.09,178421.0,13.4931,13.5098,13.4847,13.4931,178421.0
2021-10-15 12:10:00,16.08,16.09,16.07,16.09,110548.0,13.4847,13.4931,13.4763,13.4931,110548.0
2021-10-15 12:15:00,16.09,16.1,16.08,16.09,36048.0,13.4931,13.5015,13.4847,13.4931,36048.0
2021-10-15 12:20:00,16.09,16.09,16.06,16.07,70148.0,13.4931,13.4931,13.4679,13.4763,70148.0
2021-10-15 12:25:00,16.07,16.08,16.06,16.06,153131.0,13.4763,13.4847,13.4679,13.4679,153131.0
2021-10-15 12:30:00,16.06,16.09,16.04,16.05,217995.0,13.4679,13.4931,13.4511,13.4595,217995.0
2021-10-15 12:35:00,16.05,16.07,16.03,16.07,102778.0,13.4595,13.4763,13.4428,13.4763,102778.0
2021-10-15 12:40:00,16.07,16.11,16.07,16.11,610090.0,13.4763,13.5098,13.4763,13.5098,610090.0
2021-10-15 12:45:00,16.11,16.11,16.08,16.09,375653.0,13.5098,13.5098,13.4847,13.4931,375653.0
2021-10-15 12:50:00,16.09,16.1,16.07,16.1,73678.0,13.4931,13.5015,13.4763,13.5015,73678.0
2021-10-15 12:55:00,16.09,16.11,16.09,16.1,79720.0,13.4931,13.5098,13.4931,13.5015,79720.0
2021-10-15 13:00:00,16.1,16.11,16.08,16.1,36905.0,13.5015,13.5098,13.4847,13.5015,36905.0
2021-10-15 13:05:00,16.1,16.11,16.09,16.1,95915.0,13.5015,13.5098,13.4931,13.5015,95915.0
2021-10-15 13:10:00,16.1,16.11,16.08,16.09,22298.0,13.5015,13.5098,13.4847,13.4931,22298.0
2021-10-15 13:15:00,16.09,16.09,16.08,16.09,15512.0,13.4931,13.4931,13.4847,13.4931,15512.0
2021-10-15 13:20:00,16.08,16.09,16.07,16.09,29504.0,13.4847,13.4931,13.4763,13.4931,29504.0
2021-10-15 13:25:00,16.08,16.11,16.07,16.11,138439.0,13.4847,13.5098,13.4763,13.5098,138439.0
2021-10-15 13:30:00,16.11,16.15,16.1,16.14,353800.0,13.5098,13.5434,13.5015,13.535,353800.0
2021-10-15 13:35:00,16.14,16.15,16.13,16.14,139569.0,13.535,13.5434,13.5266,13.535,139569.0
2021-10-15 13:40:00,16.14,16.15,16.13,16.14,36583.0,13.535,13.5434,13.5266,13.535,36583.0
2021-10-15 13:45:00,16.14,16.18,16.14,16.18,137914.0,13.535,13.5685,13.535,13.5685,137914.0
2021-10-15 13:50:00,16.18,16.19,16.17,16.18,28971.0,13.5685,13.5769,13.5602,13.5685,28971.0
2021-10-15 13:55:00,16.18,16.19,16.16,16.19,37916.0,13.5685,13.5769,13.5518,13.5769,37916.0
2021-10-15 14:00:00,16.19,16.21,16.18,16.2,63823.0,13.5769,13.5937,13.5685,13.5853,63823.0
2021-10-15 14:05:00,16.21,16.21,16.19,16.19,35401.0,13.5937,13.5937,13.5769,13.5769,35401.0
2021-10-15 14:10:00,16.19,16.2,16.18,16.19,53784.0,13.5769,13.5853,13.5685,13.5769,53784.0
2021-10-15 14:15:00,16.19,16.22,16.19,16.21,80904.0,13.5769,13.6021,13.5769,13.5937,80904.0
2021-10-15 14:20:00,16.21,16.24,16.21,16.24,83690.0,13.5937,13.6189,13.5937,13.6189,83690.0
2021-10-15 14:25:00,16.23,16.24,16.22,16.23,51391.0,13.6105,13.6189,13.6021,13.6105,51391.0
2021-10-15 14:30:00,16.23,16.24,16.21,16.22,68803.0,13.6105,13.6189,13.5937,13.6021,68803.0
2021-10-15 14:35:00,16.21,16.24,16.2,16.23,72193.0,13.5937,13.6189,13.5853,13.6105,72193.0
2021-10-15 14:40:00,16.23,16.23,16.2,16.22,43865.0,13.6105,13.6105,13.5853,13.6021,43865.0
2021-10-15 14:45:00,16.21,16.22,16.2,16.21,39702.0,13.5937,13.6021,13.5853,13.5937,39702.0
2021-10-15 14:50:00,16.22,16.22,16.2,16.21,48548.0,13.6021,13.6021,13.5853,13.5937,48548.0
2021-10-15 14:55:00,16.21,16.23,16.2,16.23,39038.0,13.5937,13.6105,13.5853,13.6105,39038.0
2021-10-15 15:00:00,16.22,16.23,16.2,16.21,44675.0,13.6021,13.6105,13.5853,13.5937,44675.0
2021-10-15 15:05:00,16.21,16.21,16.18,16.19,92100.0,13.5937,13.5937,13.5685,13.5769,92100.0
2021-10-15 15:10:00,16.19,16.21,16.18,16.21,181476.0,13.5769,13.5937,13.5685,13.5937,181476.0
2021-10-15 15:15:00,16.21,16.22,16.19,16.2,194050.0,13.5937,13.6021,13.5769,13.5853,194050.0
2021-10-15 15:20:00,16.2,16.2,16.18,16.19,38364.0,13.5853,13.5853,13.5685,13.5769,38364.0
2021-10-15 15:25:00,16.19,16.21,16.18,16.2,121992.0,13.5769,13.5937,13.5685,13.5853,121992.0
2021-10-15 15:30:00,16.19,16.2,16.16,16.16,68199.0,13.5769,13.5853,13.5518,13.5518,68199.0
2021-10-15 15:35:00,16.16,16.17,16.15,16.16,115963.0,13.5518,13.5602,13.5434,13.5518,115963.0
2021-10-15 15:40:00,16.16,16.17,16.14,16.16,77025.0,13.5518,13.5602,13.535,13.5518,77025.0
2021-10-15 15:45:00,16.16,16.16,16.14,16.14,140666.0,13.5518,13.5518,13.535,13.535,140666.0
2021-10-15 15:50:00,16.15,16.15,16.11,16.13,497817.0,13.5434,13.5434,13.5098,13.5266,497817.0
2021-10-15 15:55:00,16.13,16.14,16.11,16.13,455690.0,13.5266,13.535,13.5098,13.5266,455690.0
2021-10-18 09:30:00,16.06,16.18,16.02,16.16,275509.0,13.4679,13.5685,13.4344,13.5518,275509.0
2021-10-18 09:35:00,16.17,16.17,16.1,16.16,101086.0,13.5602,13.5602,13.5015,13.5518,101086.0
2021-10-18 09:40:00,16.15,16.24,16.14,16.23,180519.0,13.5434,13.6189,13.535,13.6105,180519.0
2021-10-18 09:45:00,16.24,16.33,16.23,16.3,239518.0,13.6189,13.6943,13.6105,13.6692,239518.0
2021-10-18 09:50:00,16.31,16.31,16.26,16.27,137491.0,13.6776,13.6776,13.6356,13.644,137491.0
2021-10-18 09:55:00,16.27,16.29,16.23,16.27,120789.0,13.644,13.6608,13.6105,13.644,120789.0
2021-10-18 10:00:00,16.26,16.3,16.26,16.27,107769.0,13.6356,13.6692,13.6356,13.644,107769.0
2021-10-18 10:05:00,16.26,16.29,16.24,16.29,91484.0,13.6356,13.6608,13.6189,13.6608,91484.0
2021-10-18 10:10:00,16.29,16.31,16.27,16.3,105810.0,13.6608,13.6776,13.644,13.6692,105810.0
2021-10-18 10:15:00,16.3,16.31,16.28,16.31,77353.0,13.6692,13.6776,13.6524,13.6776,77353.0
2021-10-18 10:20:00,16.3,16.35,16.3,16.35,107763.0,13.6692,13.7111,13.6692,13.7111,107763.0
2021-10-18 10:25:00,16.35,16.37,16.34,16.35,96830.0,13.7111,13.7279,13.7027,13.7111,96830.0
2021-10-18 10:30:00,16.35,16.37,16.34,16.34,130052.0,13.7111,13.7279,13.7027,13.7027,130052.0
2021-10-18 10:35:00,16.35,16.37,16.33,16.37,54731.0,13.7111,13.7279,13.6943,13.7279,54731.0
2021-10-18 10:40:00,16.37,16.38,16.35,16.36,102187.0,13.7279,13.7363,13.7111,13.7195,102187.0
2021-10-18 10:45:00,16.37,16.37,16.33,16.35,189859.0,13.7279,13.7279,13.6943,13.7111,189859.0
2021-10-18 10:50:00,16.35,16.35,16.3,16.3,42908.0,13.7111,13.7111,13.6692,13.6692,42908.0
2021-10-18 10:55:00,16.3,16.32,16.29,16.31,50381.0,13.6692,13.686,13.6608,13.6776,50381.0
2021-10-18 11:00:00,16.31,16.31,16.28,16.3,81315.0,13.6776,13.6776,13.6524,13.6692,81315.0
2021-10-18 11:05:00,16.3,16.3,16.27,16.28,234221.0,13.6692,13.6692,13.644,13.6524,234221.0
2021-10-18 11:10:00,16.28,16.31,16.27,16.29,103874.0,13.6524,13.6776,13.644,13.6608,103874.0
2021-10-18 11:15:00,16.29,16.31,16.28,16.3,75141.0,13.6608,13.6776,13.6524,13.6692,75141.0
2021-10-18 11:20:00,16.3,16.31,16.3,16.3,51933.0,13.6692,13.6776,13.6692,13.6692,51933.0
2021-10-18 11:25:00,16.3,16.31,16.25,16.25,106740.0,13.6692,13.6776,13.6272,13.6272,106740.0
2021-10-18 11:30:00,16.26,16.26,16.24,16.25,59647.0,13.6356,13.6356,13.6189,13.6272,59647.0
2021-10-18 11:35:00,16.26,16.27,16.23,16.23,85330.0,13.6356,13.644,13.6105,13.6105,85330.0
2021-10-18 11:40:00,16.24,16.24,16.22,16.23,33956.0,13.6189,13.6189,13.6021,13.6105,33956.0
2021-10-18 11:45:00,16.23,16.25,16.22,16.25,63655.0,13.6105,13.6272,13.6021,13.6272,63655.0
2021-10-18 11:50:00,16.24,16.25,16.23,16.25,47496.0,13.6189,13.6272,13.6105,13.6272,47496.0
2021-10-18 11:55:00,16.24,16.27,16.24,16.26,70432.0,13.6189,13.644,13.6189,13.6356,70432.0
2021-10-18 12:00:00,16.26,16.26,16.24,16.25,89617.0,13.6356,13.6356,13.6189,13.6272,89617.0
2021-10-18 12:05:00,16.25,16.26,16.24,16.25,31972.0,13.6272,13.6356,13.6189,13.6272,31972.0
2021-10-18 12:10:00,16.25,16.27,16.25,16.26,139051.0,13.6272,13.644,13.6272,13.6356,139051.0
2021-10-18 12:15:00,16.25,16.27,16.24,16.25,48871.0,13.6272,13.644,13.6189,13.6272,48871.0
2021-10-18 12:20:00,16.25,16.25,16.24,16.24,17322.0,13.6272,13.6272,13.6189,13.6189,17322.0
2021-10-18 12:25:00,16.25,16.26,16.22,16.22,162107.0,13.6272,13.6356,13.6021,13.6021,162107.0
2021-10-18 12:30:00,16.22,16.24,16.21,16.22,92115.0,13.6021,13.6189,13.5937,13.6021,92115.0
2021-10-18 12:35:00,16.23,16.23,16.21,16.21,23876.0,13.6105,13.6105,13.5937,13.5937,23876.0
2021-10-18 12:40:00,16.21,16.23,16.21,16.22,55332.0,13.5937,13.6105,13.5937,13.6021,55332.0
2021-10-18 12:45:00,16.23,16.23,16.18,16.18,186126.0,13.6105,13.6105,13.5685,13.5685,186126.0
2021-10-18 12:50:00,16.18,16.19,16.16,16.19,139850.0,13.5685,13.5769,13.5518,13.5769,139850.0
2021-10-18 12:55:00,16.19,16.19,16.17,16.18,25443.0,13.5769,13.5769,13.5602,13.5685,25443.0
2021-10-18 13:00:00,16.18,16.19,16.15,16.17,161754.0,13.5685,13.5769,13.5434,13.5602,161754.0
2021-10-18 13:05:00,16.18,16.18,16.16,16.16,179860.0,13.5685,13.5685,13.5518,13.5518,179860.0
2021-10-18 13:10:00,16.16,16.17,16.15,16.15,41045.0,13.5518,13.5602,13.5434,13.5434,41045.0
2021-10-18 13:15:00,16.16,16.16,16.14,16.15,55204.0,13.5518,13.5518,13.535,13.5434,55204.0
2021-10-18 13:20:00,16.14,16.17,16.14,16.14,61531.0,13.535,13.5602,13.535,13.535,61531.0
2021-10-18 13:25:00,16.14,16.16,16.14,16.16,19050.0,13.535,13.5518,13.535,13.5518,19050.0
2021-10-18 13:30:00,16.16,16.16,16.11,16.12,53468.0,13.5518,13.5518,13.5098,13.5182,53468.0
2021-10-18 13:35:00,16.11,16.13,16.11,16.11,91918.0,13.5098,13.5266,13.5098,13.5098,91918.0
2021-10-18 13:40:00,16.12,16.12,16.1,16.12,246407.0,13.5182,13.5182,13.5015,13.5182,246407.0
2021-10-18 13:45:00,16.12,16.13,16.1,16.12,78011.0,13.5182,13.5266,13.5015,13.5182,78011.0
2021-10-18 13:50:00,16.12,16.15,16.11,16.14,48232.0,13.5182,13.5434,13.5098,13.535,48232.0
2021-10-18 13:55:00,16.13,16.14,16.12,16.13,20378.0,13.5266,13.535,13.5182,13.5266,20378.0
2021-10-18 14:00:00,16.12,16.13,16.1,16.12,56749.0,13.5182,13.5266,13.5015,13.5182,56749.0
2021-10-18 14:05:00,16.12,16.14,16.11,16.14,34681.0,13.5182,13.535,13.5098,13.535,34681.0
2021-10-18 14:10:00,16.13,16.16,16.13,16.15,42130.0,13.5266,13.5518,13.5266,13.5434,42130.0
2021-10-18 14:15:00,16.15,16.16,16.15,16.16,19895.0,13.5434,13.5518,13.5434,13.5518,19895.0
2021-10-18 14:20:00,16.16,16.16,16.14,16.14,34726.0,13.5518,13.5518,13.535,13.535,34726.0
2021-10-18 14:25:00,16.14,16.18,16.14,16.17,68131.0,13.535,13.5685,13.535,13.5602,68131.0
2021-10-18 14:30:00,16.17,16.18,16.15,16.16,79673.0,13.5602,13.5685,13.5434,13.5518,79673.0
2021-10-18 14:35:00,16.16,16.17,16.14,16.16,99597.0,13.5518,13.5602,13.535,13.5518,99597.0
2021-10-18 14:40:00,16.16,16.17,16.14,16.14,40728.0,13.5518,13.5602,13.535,13.535,40728.0
2021-10-18 14:45:00,16.14,16.15,16.12,16.13,50561.0,13.535,13.5434,13.5182,13.5266,50561.0
2021-10-18 14:50:00,16.13,16.15,16.12,16.14,35862.0,13.5266,13.5434,13.5182,13.535,35862.0
2021-10-18 14:55:00,16.14,16.16,16.14,16.14,84599.0,13.535,13.5518,13.535,13.535,84599.0
2021-10-18 15:00:00,16.14,16.15,16.13,16.14,131489.0,13.535,13.5434,13.5266,13.535,131489.0
2021-10-18 15:05:00,16.14,16.15,16.12,16.14,109107.0,13.535,13.5434,13.5182,13.535,109107.0
2021-10-18 15:10:00,16.14,16.15,16.13,16.14,44159.0,13.535,13.5434,13.5266,13.535,44159.0
2021-10-18 15:15:00,16.14,16.15,16.13,16.14,40611.0,13.535,13.5434,13.5266,13.535,40611.0
2021-10-18 15:20:00,16.14,16.17,16.14,16.16,81990.0,13.535,13.5602,13.535,13.5518,81990.0
2021-10-18 15:25:00,16.16,16.16,16.13,16.14,53872.0,13.5518,13.5518,13.5266,13.535,53872.0
2021-10-18 15:30:00,16.14,16.15,16.13,16.14,56340.0,13.535,13.5434,13.5266,13.535,56340.0
2021-10-18 15:35:00,16.14,16.18,16.14,16.16,226825.0,13.535,13.5685,13.535,13.5518,226825.0
2021-10-18 15:40:00,16.16,16.18,16.16,16.18,61571.0,13.5518,13.5685,13.5518,13.5685,61571.0
2021-10-18 15:45:00,16.18,16.2,16.18,16.19,131410.0,13.5685,13.5853,13.5685,13.5769,131410.0
2021-10-18 15:50:00,16.19,16.22,16.18,16.19,598917.0,13.5769,13.6021,13.5685,13.5769,598917.0
2021-10-18 15:55:00,16.19,16.19,16.18,16.18,310884.0,13.5769,13.5769,13.5685,13.5685,310884.0
2021-10-19 09:30:00,16.25,16.3,16.22,16.28,241941.0,13.6272,13.6692,13.6021,13.6524,241941.0
2021-10-19 09:35:00,16.27,16.28,16.19,16.21,140031.0,13.644,13.6524,13.5769,13.5937,140031.0
2021-10-19 09:40:00,16.2,16.23,16.18,16.22,146331.0,13.5853,13.6105,13.5685,13.6021,146331.0
2021-10-19 09:45:00,16.22,16.23,16.17,16.18,112109.0,13.6021,13.6105,13.5602,13.5685,112109.0
2021-10-19 09:50:00,16.18,16.21,16.14,16.16,571802.0,13.5685,13.5937,13.535,13.5518,571802.0
2021-10-19 09:55:00,16.15,16.18,16.11,16.12,311162.0,13.5434,13.5685,13.5098,13.5182,311162.0
2021-10-19 10:00:00,16.12,16.16,16.11,16.14,351694.0,13.5182,13.5518,13.5098,13.535,351694.0
2021-10-19 10:05:00,16.14,16.18,16.13,16.14,380664.0,13.535,13.5685,13.5266,13.535,380664.0
2021-10-19 10:10:00,16.14,16.15,16.12,16.14,204365.0,13.535,13.5434,13.5182,13.535,204365.0
2021-10-19 10:15:00,16.14,16.2,16.13,16.19,214144.0,13.535,13.5853,13.5266,13.5769,214144.0
2021-10-19 10:20:00,16.19,16.19,16.14,16.15,88758.0,13.5769,13.5769,13.535,13.5434,88758.0
2021-10-19 10:25:00,16.15,16.15,16.11,16.12,123014.0,13.5434,13.5434,13.5098,13.5182,123014.0
2021-10-19 10:30:00,16.12,16.13,16.1,16.11,380103.0,13.5182,13.5266,13.5015,13.5098,380103.0
2021-10-19 10:35:00,16.11,16.14,16.09,16.12,359823.0,13.5098,13.535,13.4931,13.5182,359823.0
2021-10-19 10:40:00,16.12,16.15,16.11,16.13,506390.0,13.5182,13.5434,13.5098,13.5266,506390.0
2021-10-19 10:45:00,16.14,16.14,16.11,16.13,274772.0,13.535,13.535,13.5098,13.5266,274772.0
2021-10-19 10:50:00,16.13,16.15,16.11,16.15,199034.0,13.5266,13.5434,13.5098,13.5434,199034.0
2021-10-19 10:55:00,16.16,16.18,16.15,16.17,109144.0,13.5518,13.5685,13.5434,13.5602,109144.0
2021-10-19 11:00:00,16.18,16.19,16.15,16.19,43956.0,13.5685,13.5769,13.5434,13.5769,43956.0
2021-10-19 11:05:00,16.19,16.2,16.18,16.2,34769.0,13.5769,13.5853,13.5685,13.5853,34769.0
2021-10-19 11:10:00,16.2,16.2,16.17,16.18,49483.0,13.5853,13.5853,13.5602,13.5685,49483.0
2021-10-19 11:15:00,16.18,16.2,16.17,16.17,91272.0,13.5685,13.5853,13.5602,13.5602,91272.0
2021-10-19 11:20:00,16.18,16.19,16.16,16.16,124703.0,13.5685,13.5769,13.5518,13.5518,124703.0
2021-10-19 11:25:00,16.16,16.18,16.15,16.18,25413.0,13.5518,13.5685,13.5434,13.5685,25413.0
2021-10-19 11:30:00,16.18,16.18,16.16,16.18,24858.0,13.5685,13.5685,13.5518,13.5685,24858.0
2021-10-19 11:35:00,16.18,16.21,16.17,16.21,38086.0,13.5685,13.5937,13.5602,13.5937,38086.0
2021-10-19 11:40:00,16.2,16.21,16.18,16.19,354013.0,13.5853,13.5937,13.5685,13.5769,354013.0
2021-10-19 11:45:00,16.2,16.21,16.18,16.21,90001.0,13.5853,13.5937,13.5685,13.5937,90001.0
2021-10-19 11:50:00,16.21,16.21,16.19,16.2,30784.0,13.5937,13.5937,13.5769,13.5853,30784.0
2021-10-19 11:55:00,16.2,16.21,16.18,16.2,27403.0,13.5853,13.5937,13.5685,13.5853,27403.0
2021-10-19 12:00:00,16.19,16.2,16.18,16.2,71235.0,13.5769,13.5853,13.5685,13.5853,71235.0
2021-10-19 12:05:00,16.2,16.2,16.18,16.19,39398.0,13.5853,13.5853,13.5685,13.5769,39398.0
2021-10-19 12:10:00,16.19,16.2,16.18,16.19,18689.0,13.5769,13.5853,13.5685,13.5769,18689.0
2021-10-19 12:15:00,16.2,16.2,16.18,16.19,19811.0,13.5853,13.5853,13.5685,13.5769,19811.0
2021-10-19 12:20:00,16.19,16.19,16.17,16.17,39792.0,13.5769,13.5769,13.5602,13.5602,39792.0
2021-10-19 12:25:00,16.17,16.18,16.15,16.17,36049.0,13.5602,13.5685,13.5434,13.5602,36049.0
2021-10-19 12:30:00,16.16,16.17,16.15,16.16,130444.0,13.5518,13.5602,13.5434,13.5518,130444.0
2021-10-19 12:35:00,16.16,16.19,16.16,16.18,40707.0,13.5518,13.5769,13.5518,13.5685,40707.0
2021-10-19 12:40:00,16.18,16.19,16.17,16.19,20404.0,13.5685,13.5769,13.5602,13.5769,20404.0
2021-10-19 12:45:00,16.19,16.19,16.18,16.19,102724.0,13.5769,13.5769,13.5685,13.5769,102724.0
2021-10-19 12:50:00,16.19,16.2,16.18,16.2,24326.0,13.5769,13.5853,13.5685,13.5853,24326.0
2021-10-19 12:55:00,16.2,16.2,16.19,16.2,9828.0,13.5853,13.5853,13.5769,13.5853,9828.0
2021-10-19 13:00:00,16.2,16.21,16.18,16.19,56092.0,13.5853,13.5937,13.5685,13.5769,56092.0
2021-10-19 13:05:00,16.19,16.2,16.17,16.19,31518.0,13.5769,13.5853,13.5602,13.5769,31518.0
2021-10-19 13:10:00,16.2,16.21,16.19,16.21,28209.0,13.5853,13.5937,13.5769,13.5937,28209.0
2021-10-19 13:15:00,16.21,16.21,16.2,16.21,9450.0,13.5937,13.5937,13.5853,13.5937,9450.0
2021-10-19 13:20:00,16.21,16.21,16.19,16.21,23803.0,13.5937,13.5937,13.5769,13.5937,23803.0
2021-10-19 13:25:00,16.2,16.21,16.2,16.21,12190.0,13.5853,13.5937,13.5853,13.5937,12190.0
2021-10-19 13:30:00,16.2,16.23,16.2,16.23,37500.0,13.5853,13.6105,13.5853,13.6105,37500.0
2021-10-19 13:35:00,16.22,16.24,16.21,16.24,18373.0,13.6021,13.6189,13.5937,13.6189,18373.0
2021-10-19 13:40:00,16.23,16.25,16.23,16.23,23794.0,13.6105,13.6272,13.6105,13.6105,23794.0
2021-10-19 13:45:00,16.24,16.24,16.23,16.23,5134.0,13.6189,13.6189,13.6105,13.6105,5134.0
2021-10-19 13:50:00,16.23,16.25,16.23,16.25,42563.0,13.6105,13.6272,13.6105,13.6272,42563.0
2021-10-19 13:55:00,16.25,16.25,16.23,16.24,34624.0,13.6272,13.6272,13.6105,13.6189,34624.0
2021-10-19 14:00:00,16.24,16.24,16.21,16.21,50013.0,13.6189,13.6189,13.5937,13.5937,50013.0
2021-10-19 14:05:00,16.21,16.23,16.21,16.23,84655.0,13.5937,13.6105,13.5937,13.6105,84655.0
2021-10-19 14:10:00,16.23,16.23,16.22,16.23,25537.0,13.6105,13.6105,13.6021,13.6105,25537.0
2021-10-19 14:15:00,16.23,16.23,16.22,16.23,11882.0,13.6105,13.6105,13.6021,13.6105,11882.0
2021-10-19 14:20:00,16.22,16.24,16.21,16.23,67508.0,13.6021,13.6189,13.5937,13.6105,67508.0
2021-10-19 14:25:00,16.23,16.24,16.22,16.23,41082.0,13.6105,13.6189,13.6021,13.6105,41082.0
2021-10-19 14:30:00,16.23,16.23,16.19,16.21,127494.0,13.6105,13.6105,13.5769,13.5937,127494.0
2021-10-19 14:35:00,16.21,16.22,16.2,16.21,22615.0,13.5937,13.6021,13.5853,13.5937,22615.0
2021-10-19 14:40:00,16.21,16.21,16.19,16.2,52886.0,13.5937,13.5937,13.5769,13.5853,52886.0
2021-10-19 14:45:00,16.21,16.21,16.19,16.21,54597.0,13.5937,13.5937,13.5769,13.5937,54597.0
2021-10-19 14:50:00,16.21,16.23,16.2,16.23,59431.0,13.5937,13.6105,13.5853,13.6105,59431.0
2021-10-19 14:55:00,16.23,16.23,16.21,16.21,77045.0,13.6105,13.6105,13.5937,13.5937,77045.0
2021-10-19 15:00:00,16.21,16.22,16.21,16.21,37988.0,13.5937,13.6021,13.5937,13.5937,37988.0
2021-10-19 15:05:00,16.21,16.25,16.21,16.25,95621.0,13.5937,13.6272,13.5937,13.6272,95621.0
2021-10-19 15:10:00,16.25,16.26,16.24,16.25,123372.0,13.6272,13.6356,13.6189,13.6272,123372.0
2021-10-19 15:15:00,16.25,16.27,16.25,16.27,65795.0,13.6272,13.644,13.6272,13.644,65795.0
2021-10-19 15:20:00,16.27,16.27,16.25,16.26,104941.0,13.644,13.644,13.6272,13.6356,104941.0
2021-10-19 15:25:00,16.25,16.27,16.25,16.27,47612.0,13.6272,13.644,13.6272,13.644,47612.0
2021-10-19 15:30:00,16.27,16.27,16.23,16.25,274083.0,13.644,13.644,13.6105,13.6272,274083.0
2021-10-19 15:35:00,16.25,16.29,16.25,16.29,151845.0,13.6272,13.6608,13.6272,13.6608,151845.0
2021-10-19 15:40:00,16.29,16.29,16.27,16.29,175357.0,13.6608,13.6608,13.644,13.6608,175357.0
2021-10-19 15:45:00,16.29,16.32,16.28,16.32,249433.0,13.6608,13.686,13.6524,13.686,249433.0
2021-10-19 15:50:00,16.32,16.34,16.31,16.32,535949.0,13.686,13.7027,13.6776,13.686,535949.0
2021-10-19 15:55:00,16.32,16.35,16.32,16.34,547091.0,13.686,13.7111,13.686,13.7027,547091.0
2021-10-20 09:30:00,16.3,16.33,16.21,16.31,248899.0,13.6692,13.6943,13.5937,13.6776,248899.0
2021-10-20 09:35:00,16.32,16.33,16.25,16.27,104066.0,13.686,13.6943,13.6272,13.644,104066.0
2021-10-20 09:40:00,16.27,16.34,16.25,16.32,100936.0,13.644,13.7027,13.6272,13.686,100936.0
2021-10-20 09:45:00,16.32,16.38,16.3,16.38,96019.0,13.686,13.7363,13.6692,13.7363,96019.0
2021-10-20 09:50:00,16.38,16.44,16.37,16.43,239969.0,13.7363,13.7866,13.7279,13.7782,239969.0
2021-10-20 09:55:00,16.43,16.44,16.4,16.43,36601.0,13.7782,13.7866,13.753,13.7782,36601.0
2021-10-20 10:00:00,16.42,16.45,16.4,16.44,81283.0,13.7698,13.795,13.753,13.7866,81283.0
2021-10-20 10:05:00,16.44,16.46,16.42,16.44,56257.0,13.7866,13.8034,13.7698,13.7866,56257.0
2021-10-20 10:10:00,16.44,16.48,16.44,16.48,105030.0,13.7866,13.8201,13.7866,13.8201,105030.0
2021-10-20 10:15:00,16.47,16.49,16.46,16.47,88096.0,13.8117,13.8285,13.8034,13.8117,88096.0
2021-10-20 10:20:00,16.46,16.52,16.46,16.51,195590.0,13.8034,13.8537,13.8034,13.8453,195590.0
2021-10-20 10:25:00,16.51,16.54,16.51,16.52,392152.0,13.8453,13.8704,13.8453,13.8537,392152.0
2021-10-20 10:30:00,16.51,16.53,16.5,16.51,471564.0,13.8453,13.8621,13.8369,13.8453,471564.0
2021-10-20 10:35:00,16.51,16.54,16.49,16.5,392673.0,13.8453,13.8704,13.8285,13.8369,392673.0
2021-10-20 10:40:00,16.5,16.54,16.49,16.54,96462.0,13.8369,13.8704,13.8285,13.8704,96462.0
2021-10-20 10:45:00,16.54,16.55,16.51,16.52,212947.0,13.8704,13.8788,13.8453,13.8537,212947.0
2021-10-20 10:50:00,16.52,16.55,16.51,16.52,170899.0,13.8537,13.8788,13.8453,13.8537,170899.0
2021-10-20 10:55:00,16.52,16.53,16.49,16.51,148571.0,13.8537,13.8621,13.8285,13.8453,148571.0
2021-10-20 11:00:00,16.5,16.56,16.5,16.54,108985.0,13.8369,13.8872,13.8369,13.8704,108985.0
2021-10-20 11:05:00,16.54,16.55,16.52,16.53,69015.0,13.8704,13.8788,13.8537,13.8621,69015.0
2021-10-20 11:10:00,16.53,16.54,16.51,16.54,63200.0,13.8621,13.8704,13.8453,13.8704,63200.0
2021-10-20 11:15:00,16.54,16.55,16.5,16.52,51585.0,13.8704,13.8788,13.8369,13.8537,51585.0
2021-10-20 11:20:00,16.53,16.54,16.5,16.51,111943.0,13.8621,13.8704,13.8369,13.8453,111943.0
2021-10-20 11:25:00,16.51,16.53,16.5,16.52,85286.0,13.8453,13.8621,13.8369,13.8537,85286.0
2021-10-20 11:30:00,16.52,16.57,16.51,16.57,75223.0,13.8537,13.8956,13.8453,13.8956,75223.0
2021-10-20 11:35:00,16.57,16.58,16.56,16.57,53143.0,13.8956,13.904,13.8872,13.8956,53143.0
2021-10-20 11:40:00,16.57,16.57,16.54,16.55,39238.0,13.8956,13.8956,13.8704,13.8788,39238.0
2021-10-20 11:45:00,16.55,16.57,16.54,16.57,51145.0,13.8788,13.8956,13.8704,13.8956,51145.0
2021-10-20 11:50:00,16.57,16.59,16.56,16.57,91621.0,13.8956,13.9124,13.8872,13.8956,91621.0
2021-10-20 11:55:00,16.57,16.59,16.57,16.59,22957.0,13.8956,13.9124,13.8956,13.9124,22957.0
2021-10-20 12:00:00,16.58,16.61,16.58,16.6,137719.0,13.904,13.9291,13.904,13.9208,137719.0
2021-10-20 12:05:00,16.61,16.61,16.59,16.6,57558.0,13.9291,13.9291,13.9124,13.9208,57558.0
2021-10-20 12:10:00,16.6,16.61,16.6,16.61,18252.0,13.9208,13.9291,13.9208,13.9291,18252.0
2021-10-20 12:15:00,16.61,16.61,16.59,16.6,54709.0,13.9291,13.9291,13.9124,13.9208,54709.0
2021-10-20 12:20:00,16.6,16.64,16.6,16.64,46656.0,13.9208,13.9543,13.9208,13.9543,46656.0
2021-10-20 12:25:00,16.64,16.64,16.62,16.64,65785.0,13.9543,13.9543,13.9375,13.9543,65785.0
2021-10-20 12:30:00,16.64,16.65,16.63,16.64,30896.0,13.9543,13.9627,13.9459,13.9543,30896.0
2021-10-20 12:35:00,16.64,16.66,16.64,16.66,57725.0,13.9543,13.9711,13.9543,13.9711,57725.0
2021-10-20 12:40:00,16.66,16.66,16.64,16.65,46294.0,13.9711,13.9711,13.9543,13.9627,46294.0
2021-10-20 12:45:00,16.65,16.66,16.64,16.65,44457.0,13.9627,13.9711,13.9543,13.9627,44457.0
2021-10-20 12:50:00,16.65,16.66,16.63,16.64,125223.0,13.9627,13.9711,13.9459,13.9543,125223.0
2021-10-20 12:55:00,16.64,16.64,16.61,16.62,22869.0,13.9543,13.9543,13.9291,13.9375,22869.0
2021-10-20 13:00:00,16.62,16.62,16.6,16.61,55566.0,13.9375,13.9375,13.9208,13.9291,55566.0
2021-10-20 13:05:00,16.62,16.63,16.58,16.59,636187.0,13.9375,13.9459,13.904,13.9124,636187.0
2021-10-20 13:10:00,16.59,16.6,16.58,16.59,35543.0,13.9124,13.9208,13.904,13.9124,35543.0
2021-10-20 13:15:00,16.59,16.59,16.55,16.56,155885.0,13.9124,13.9124,13.8788,13.8872,155885.0
2021-10-20 13:20:00,16.56,16.6,16.54,16.6,105232.0,13.8872,13.9208,13.8704,13.9208,105232.0
2021-10-20 13:25:00,16.59,16.64,16.59,16.64,158677.0,13.9124,13.9543,13.9124,13.9543,158677.0
2021-10-20 13:30:00,16.64,16.65,16.63,16.65,25014.0,13.9543,13.9627,13.9459,13.9627,25014.0
2021-10-20 13:35:00,16.65,16.67,16.63,16.64,101503.0,13.9627,13.9795,13.9459,13.9543,101503.0
2021-10-20 13:40:00,16.64,16.66,16.62,16.66,67304.0,13.9543,13.9711,13.9375,13.9711,67304.0
2021-10-20 13:45:00,16.66,16.66,16.61,16.63,88632.0,13.9711,13.9711,13.9291,13.9459,88632.0
2021-10-20 13:50:00,16.62,16.65,16.61,16.64,46373.0,13.9375,13.9627,13.9291,13.9543,46373.0
2021-10-20 13:55:00,16.64,16.66,16.63,16.66,34505.0,13.9543,13.9711,13.9459,13.9711,34505.0
2021-10-20 14:00:00,16.65,16.67,16.64,16.67,100949.0,13.9627,13.9795,13.9543,13.9795,100949.0
2021-10-20 14:05:00,16.67,16.68,16.66,16.68,35342.0,13.9795,13.9878,13.9711,13.9878,35342.0
2021-10-20 14:10:00,16.68,16.68,16.66,16.67,33895.0,13.9878,13.9878,13.9711,13.9795,33895.0
2021-10-20 14:15:00,16.68,16.68,16.63,16.64,100891.0,13.9878,13.9878,13.9459,13.9543,100891.0
2021-10-20 14:20:00,16.64,16.66,16.63,16.65,98846.0,13.9543,13.9711,13.9459,13.9627,98846.0
2021-10-20 14:25:00,16.65,16.66,16.65,16.66,32905.0,13.9627,13.9711,13.9627,13.9711,32905.0
2021-10-20 14:30:00,16.66,16.67,16.65,16.67,41915.0,13.9711,13.9795,13.9627,13.9795,41915.0
2021-10-20 14:35:00,16.67,16.68,16.66,16.67,37419.0,13.9795,13.9878,13.9711,13.9795,37419.0
2021-10-20 14:40:00,16.67,16.68,16.66,16.67,36566.0,13.9795,13.9878,13.9711,13.9795,36566.0
2021-10-20 14:45:00,16.67,16.68,16.65,16.66,56442.0,13.9795,13.9878,13.9627,13.9711,56442.0
2021-10-20 14:50:00,16.66,16.68,16.65,16.68,70268.0,13.9711,13.9878,13.9627,13.9878,70268.0
2021-10-20 14:55:00,16.68,16.68,16.66,16.68,114431.0,13.9878,13.9878,13.9711,13.9878,114431.0
2021-10-20 15:00:00,16.68,16.69,16.67,16.69,69069.0,13.9878,13.9962,13.9795,13.9962,69069.0
2021-10-20 15:05:00,16.69,16.69,16.67,16.68,55417.0,13.9962,13.9962,13.9795,13.9878,55417.0
2021-10-20 15:10:00,16.68,16.68,16.66,16.68,107175.0,13.9878,13.9878,13.9711,13.9878,107175.0
2021-10-20 15:15:00,16.68,16.68,16.67,16.68,44154.0,13.9878,13.9878,13.9795,13.9878,44154.0
2021-10-20 15:20:00,16.68,16.69,16.67,16.68,49105.0,13.9878,13.9962,13.9795,13.9878,49105.0
2021-10-20 15:25:00,16.68,16.68,16.66,16.68,87408.0,13.9878,13.9878,13.9711,13.9878,87408.0
2021-10-20 15:30:00,16.68,16.7,16.66,16.69,135810.0,13.9878,14.0046,13.9711,13.9962,135810.0
2021-10-20 15:35:00,16.69,16.69,16.67,16.68,73889.0,13.9962,13.9962,13.9795,13.9878,73889.0
2021-10-20 15:40:00,16.68,16.7,16.67,16.69,165989.0,13.9878,14.0046,13.9795,13.9962,165989.0
2021-10-20 15:45:00,16.69,16.71,16.68,16.69,233595.0,13.9962,14.013,13.9878,13.9962,233595.0
2021-10-20 15:50:00,16.69,16.72,16.68,16.72,283757.0,13.9962,14.0214,13.9878,14.0214,283757.0
2021-10-20 15:55:00,16.71,16.73,16.69,16.7,1164231.0,14.013,14.0298,13.9962,14.0046,1164231.0
2021-10-21 09:30:00,16.7,16.74,16.64,16.74,238564.0,14.0046,14.0382,13.9543,14.0382,238564.0
2021-10-21 09:35:00,16.73,16.74,16.7,16.73,75995.0,14.0298,14.0382,14.0046,14.0298,75995.0
2021-10-21 09:40:00,16.71,16.74,16.68,16.72,57982.0,14.013,14.0382,13.9878,14.0214,57982.0
2021-10-21 09:45:00,16.72,16.75,16.7,16.75,113753.0,14.0214,14.0465,14.0046,14.0465,113753.0
2021-10-21 09:50:00,16.74,16.75,16.67,16.68,107225.0,14.0382,14.0465,13.9795,13.9878,107225.0
2021-10-21 09:55:00,16.67,16.67,16.59,16.65,76020.0,13.9795,13.9795,13.9124,13.9627,76020.0
2021-10-21 10:00:00,16.65,16.66,16.58,16.63,89313.0,13.9627,13.9711,13.904,13.9459,89313.0
2021-10-21 10:05:00,16.64,16.65,16.61,16.64,81950.0,13.9543,13.9627,13.9291,13.9543,81950.0
2021-10-21 10:10:00,16.64,16.66,16.59,16.61,126090.0,13.9543,13.9711,13.9124,13.9291,126090.0
2021-10-21 10:15:00,16.6,16.61,16.57,16.59,51957.0,13.9208,13.9291,13.8956,13.9124,51957.0
2021-10-21 10:20:00,16.59,16.59,16.52,16.53,72815.0,13.9124,13.9124,13.8537,13.8621,72815.0
2021-10-21 10:25:00,16.52,16.55,16.5,16.52,68355.0,13.8537,13.8788,13.8369,13.8537,68355.0
2021-10-21 10:30:00,16.52,16.54,16.51,16.54,51454.0,13.8537,13.8704,13.8453,13.8704,51454.0
2021-10-21 10:35:00,16.54,16.55,16.5,16.51,58424.0,13.8704,13.8788,13.8369,13.8453,58424.0
2021-10-21 10:40:00,16.51,16.53,16.5,16.52,45224.0,13.8453,13.8621,13.8369,13.8537,45224.0
2021-10-21 10:45:00,16.52,16.57,16.51,16.57,181645.0,13.8537,13.8956,13.8453,13.8956,181645.0
2021-10-21 10:50:00,16.56,16.57,16.5,16.51,87079.0,13.8872,13.8956,13.8369,13.8453,87079.0
2021-10-21 10:55:00,16.51,16.52,16.48,16.49,61172.0,13.8453,13.8537,13.8201,13.8285,61172.0
2021-10-21 11:00:00,16.49,16.49,16.47,16.47,69638.0,13.8285,13.8285,13.8117,13.8117,69638.0
2021-10-21 11:05:00,16.47,16.48,16.42,16.44,63136.0,13.8117,13.8201,13.7698,13.7866,63136.0
2021-10-21 11:10:00,16.44,16.48,16.43,16.48,64830.0,13.7866,13.8201,13.7782,13.8201,64830.0
2021-10-21 11:15:00,16.48,16.49,16.46,16.47,83960.0,13.8201,13.8285,13.8034,13.8117,83960.0
2021-10-21 11:20:00,16.47,16.47,16.44,16.45,57360.0,13.8117,13.8117,13.7866,13.795,57360.0
2021-10-21 11:25:00,16.44,16.45,16.38,16.39,89819.0,13.7866,13.795,13.7363,13.7447,89819.0
2021-10-21 11:30:00,16.4,16.41,16.38,16.39,29293.0,13.753,13.7614,13.7363,13.7447,29293.0
2021-10-21 11:35:00,16.39,16.41,16.37,16.4,73872.0,13.7447,13.7614,13.7279,13.753,73872.0
2021-10-21 11:40:00,16.41,16.45,16.39,16.44,31192.0,13.7614,13.795,13.7447,13.7866,31192.0
2021-10-21 11:45:00,16.45,16.46,16.42,16.46,43803.0,13.795,13.8034,13.7698,13.8034,43803.0
2021-10-21 11:50:00,16.45,16.46,16.44,16.46,65531.0,13.795,13.8034,13.7866,13.8034,65531.0
2021-10-21 11:55:00,16.46,16.47,16.44,16.44,40337.0,13.8034,13.8117,13.7866,13.7866,40337.0
2021-10-21 12:00:00,16.45,16.46,16.42,16.44,42611.0,13.795,13.8034,13.7698,13.7866,42611.0
2021-10-21 12:05:00,16.44,16.45,16.42,16.43,32917.0,13.7866,13.795,13.7698,13.7782,32917.0
2021-10-21 12:10:00,16.44,16.45,16.42,16.44,26842.0,13.7866,13.795,13.7698,13.7866,26842.0
2021-10-21 12:15:00,16.45,16.46,16.43,16.45,55021.0,13.795,13.8034,13.7782,13.795,55021.0
2021-10-21 12:20:00,16.45,16.46,16.44,16.46,19804.0,13.795,13.8034,13.7866,13.8034,19804.0
2021-10-21 12:25:00,16.46,16.46,16.44,16.45,15662.0,13.8034,13.8034,13.7866,13.795,15662.0
2021-10-21 12:30:00,16.45,16.45,16.42,16.43,45020.0,13.795,13.795,13.7698,13.7782,45020.0
2021-10-21 12:35:00,16.43,16.45,16.42,16.44,28530.0,13.7782,13.795,13.7698,13.7866,28530.0
2021-10-21 12:40:00,16.44,16.45,16.43,16.44,27882.0,13.7866,13.795,13.7782,13.7866,27882.0
2021-10-21 12:45:00,16.44,16.44,16.4,16.41,21030.0,13.7866,13.7866,13.753,13.7614,21030.0
2021-10-21 12:50:00,16.41,16.43,16.41,16.43,77099.0,13.7614,13.7782,13.7614,13.7782,77099.0
2021-10-21 12:55:00,16.42,16.43,16.41,16.41,36355.0,13.7698,13.7782,13.7614,13.7614,36355.0
2021-10-21 13:00:00,16.41,16.43,16.41,16.43,20132.0,13.7614,13.7782,13.7614,13.7782,20132.0
2021-10-21 13:05:00,16.42,16.44,16.42,16.44,21394.0,13.7698,13.7866,13.7698,13.7866,21394.0
2021-10-21 13:10:00,16.44,16.47,16.43,16.46,54454.0,13.7866,13.8117,13.7782,13.8034,54454.0
2021-10-21 13:15:00,16.47,16.48,16.45,16.46,15910.0,13.8117,13.8201,13.795,13.8034,15910.0
2021-10-21 13:20:00,16.46,16.47,16.46,16.47,14397.0,13.8034,13.8117,13.8034,13.8117,14397.0
2021-10-21 13:25:00,16.47,16.47,16.45,16.46,65847.0,13.8117,13.8117,13.795,13.8034,65847.0
2021-10-21 13:30:00,16.46,16.46,16.45,16.46,4825.0,13.8034,13.8034,13.795,13.8034,4825.0
2021-10-21 13:35:00,16.45,16.45,16.43,16.43,22183.0,13.795,13.795,13.7782,13.7782,22183.0
2021-10-21 13:40:00,16.43,16.44,16.41,16.41,17835.0,13.7782,13.7866,13.7614,13.7614,17835.0
2021-10-21 13:45:00,16.41,16.43,16.4,16.43,140904.0,13.7614,13.7782,13.753,13.7782,140904.0
2021-10-21 13:50:00,16.43,16.43,16.39,16.4,152352.0,13.7782,13.7782,13.7447,13.753,152352.0
2021-10-21 13:55:00,16.4,16.42,16.4,16.41,50646.0,13.753,13.7698,13.753,13.7614,50646.0
2021-10-21 14:00:00,16.41,16.44,16.41,16.43,17398.0,13.7614,13.7866,13.7614,13.7782,17398.0
2021-10-21 14:05:00,16.44,16.46,16.43,16.45,147760.0,13.7866,13.8034,13.7782,13.795,147760.0
2021-10-21 14:10:00,16.45,16.46,16.41,16.41,38580.0,13.795,13.8034,13.7614,13.7614,38580.0
2021-10-21 14:15:00,16.42,16.44,16.41,16.43,49569.0,13.7698,13.7866,13.7614,13.7782,49569.0
2021-10-21 14:20:00,16.43,16.44,16.42,16.43,25273.0,13.7782,13.7866,13.7698,13.7782,25273.0
2021-10-21 14:25:00,16.43,16.44,16.43,16.44,13914.0,13.7782,13.7866,13.7782,13.7866,13914.0
2021-10-21 14:30:00,16.44,16.44,16.42,16.43,24929.0,13.7866,13.7866,13.7698,13.7782,24929.0
2021-10-21 14:35:00,16.43,16.43,16.41,16.42,14998.0,13.7782,13.7782,13.7614,13.7698,14998.0
2021-10-21 14:40:00,16.41,16.44,16.41,16.43,149432.0,13.7614,13.7866,13.7614,13.7782,149432.0
2021-10-21 14:45:00,16.43,16.45,16.43,16.44,121759.0,13.7782,13.795,13.7782,13.7866,121759.0
2021-10-21 14:50:00,16.44,16.45,16.42,16.43,43066.0,13.7866,13.795,13.7698,13.7782,43066.0
2021-10-21 14:55:00,16.43,16.44,16.42,16.42,15598.0,13.7782,13.7866,13.7698,13.7698,15598.0
2021-10-21 15:00:00,16.43,16.45,16.42,16.43,272308.0,13.7782,13.795,13.7698,13.7782,272308.0
2021-10-21 15:05:00,16.43,16.44,16.42,16.43,36464.0,13.7782,13.7866,13.7698,13.7782,36464.0
2021-10-21 15:10:00,16.43,16.45,16.42,16.44,39225.0,13.7782,13.795,13.7698,13.7866,39225.0
2021-10-21 15:15:00,16.44,16.46,16.43,16.46,22484.0,13.7866,13.8034,13.7782,13.8034,22484.0
2021-10-21 15:20:00,16.45,16.48,16.45,16.47,58644.0,13.795,13.8201,13.795,13.8117,58644.0
2021-10-21 15:25:00,16.47,16.48,16.45,16.46,29915.0,13.8117,13.8201,13.795,13.8034,29915.0
2021-10-21 15:30:00,16.46,16.47,16.45,16.47,62001.0,13.8034,13.8117,13.795,13.8117,62001.0
2021-10-21 15:35:00,16.47,16.48,16.44,16.45,122088.0,13.8117,13.8201,13.7866,13.795,122088.0
2021-10-21 15:40:00,16.45,16.47,16.44,16.47,104100.0,13.795,13.8117,13.7866,13.8117,104100.0
2021-10-21 15:45:00,16.46,16.47,16.45,16.45,78222.0,13.8034,13.8117,13.795,13.795,78222.0
2021-10-21 15:50:00,16.46,16.48,16.45,16.48,70247.0,13.8034,13.8201,13.795,13.8201,70247.0
2021-10-21 15:55:00,16.48,16.49,16.47,16.49,246805.0,13.8201,13.8285,13.8117,13.8285,246805.0
2021-10-22 09:30:00,16.59,16.66,16.56,16.64,324643.0,13.9124,13.9711,13.8872,13.9543,324643.0
2021-10-22 09:35:00,16.64,16.71,16.63,16.71,158845.0,13.9543,14.013,13.9459,14.013,158845.0
2021-10-22 09:40:00,16.71,16.72,16.67,16.68,103991.0,14.013,14.0214,13.9795,13.9878,103991.0
2021-10-22 09:45:00,16.69,16.75,16.67,16.73,151139.0,13.9962,14.0465,13.9795,14.0298,151139.0
2021-10-22 09:50:00,16.74,16.78,16.72,16.76,113175.0,14.0382,14.0717,14.0214,14.0549,113175.0
2021-10-22 09:55:00,16.75,16.8,16.74,16.77,122778.0,14.0465,14.0885,14.0382,14.0633,122778.0
2021-10-22 10:00:00,16.78,16.8,16.76,16.78,201460.0,14.0717,14.0885,14.0549,14.0717,201460.0
2021-10-22 10:05:00,16.78,16.78,16.7,16.71,145579.0,14.0717,14.0717,14.0046,14.013,145579.0
2021-10-22 10:10:00,16.71,16.76,16.7,16.73,135654.0,14.013,14.0549,14.0046,14.0298,135654.0
2021-10-22 10:15:00,16.73,16.74,16.7,16.72,51630.0,14.0298,14.0382,14.0046,14.0214,51630.0
2021-10-22 10:20:00,16.73,16.73,16.7,16.7,65492.0,14.0298,14.0298,14.0046,14.0046,65492.0
2021-10-22 10:25:00,16.71,16.74,16.69,16.72,109068.0,14.013,14.0382,13.9962,14.0214,109068.0
2021-10-22 10:30:00,16.73,16.73,16.68,16.7,114594.0,14.0298,14.0298,13.9878,14.0046,114594.0
2021-10-22 10:35:00,16.7,16.72,16.68,16.68,42192.0,14.0046,14.0214,13.9878,13.9878,42192.0
2021-10-22 10:40:00,16.68,16.7,16.66,16.67,49665.0,13.9878,14.0046,13.9711,13.9795,49665.0
2021-10-22 10:45:00,16.67,16.68,16.65,16.66,28127.0,13.9795,13.9878,13.9627,13.9711,28127.0
2021-10-22 10:50:00,16.66,16.67,16.62,16.62,42622.0,13.9711,13.9795,13.9375,13.9375,42622.0
2021-10-22 10:55:00,16.62,16.64,16.61,16.63,34292.0,13.9375,13.9543,13.9291,13.9459,34292.0
2021-10-22 11:00:00,16.63,16.67,16.62,16.66,78255.0,13.9459,13.9795,13.9375,13.9711,78255.0
2021-10-22 11:05:00,16.66,16.69,16.65,16.66,48963.0,13.9711,13.9962,13.9627,13.9711,48963.0
2021-10-22 11:10:00,16.66,16.67,16.62,16.64,131263.0,13.9711,13.9795,13.9375,13.9543,131263.0
2021-10-22 11:15:00,16.65,16.68,16.64,16.67,51720.0,13.9627,13.9878,13.9543,13.9795,51720.0
2021-10-22 11:20:00,16.67,16.67,16.61,16.61,49085.0,13.9795,13.9795,13.9291,13.9291,49085.0
2021-10-22 11:25:00,16.61,16.62,16.6,16.62,28151.0,13.9291,13.9375,13.9208,13.9375,28151.0
2021-10-22 11:30:00,16.61,16.62,16.59,16.6,50737.0,13.9291,13.9375,13.9124,13.9208,50737.0
2021-10-22 11:35:00,16.6,16.6,16.56,16.57,49146.0,13.9208,13.9208,13.8872,13.8956,49146.0
2021-10-22 11:40:00,16.57,16.61,16.56,16.59,75646.0,13.8956,13.9291,13.8872,13.9124,75646.0
2021-10-22 11:45:00,16.58,16.59,16.57,16.58,33002.0,13.904,13.9124,13.8956,13.904,33002.0
2021-10-22 11:50:00,16.58,16.6,16.55,16.58,49922.0,13.904,13.9208,13.8788,13.904,49922.0
2021-10-22 11:55:00,16.57,16.6,16.57,16.59,62805.0,13.8956,13.9208,13.8956,13.9124,62805.0
2021-10-22 12:00:00,16.58,16.63,16.56,16.62,50625.0,13.904,13.9459,13.8872,13.9375,50625.0
2021-10-22 12:05:00,16.62,16.62,16.6,16.61,28742.0,13.9375,13.9375,13.9208,13.9291,28742.0
2021-10-22 12:10:00,16.61,16.61,16.58,16.59,43351.0,13.9291,13.9291,13.904,13.9124,43351.0
2021-10-22 12:15:00,16.59,16.61,16.57,16.61,71236.0,13.9124,13.9291,13.8956,13.9291,71236.0
2021-10-22 12:20:00,16.6,16.62,16.58,16.59,32651.0,13.9208,13.9375,13.904,13.9124,32651.0
2021-10-22 12:25:00,16.59,16.59,16.57,16.59,16655.0,13.9124,13.9124,13.8956,13.9124,16655.0
2021-10-22 12:30:00,16.59,16.61,16.58,16.6,32438.0,13.9124,13.9291,13.904,13.9208,32438.0
2021-10-22 12:35:00,16.6,16.6,16.57,16.58,35306.0,13.9208,13.9208,13.8956,13.904,35306.0
2021-10-22 12:40:00,16.58,16.62,16.58,16.6,107273.0,13.904,13.9375,13.904,13.9208,107273.0
2021-10-22 12:45:00,16.6,16.61,16.58,16.6,30090.0,13.9208,13.9291,13.904,13.9208,30090.0
2021-10-22 12:50:00,16.6,16.61,16.58,16.61,11711.0,13.9208,13.9291,13.904,13.9291,11711.0
2021-10-22 12:55:00,16.61,16.62,16.59,16.6,119610.0,13.9291,13.9375,13.9124,13.9208,119610.0
2021-10-22 13:00:00,16.6,16.62,16.59,16.61,160619.0,13.9208,13.9375,13.9124,13.9291,160619.0
2021-10-22 13:05:00,16.62,16.63,16.6,16.63,108966.0,13.9375,13.9459,13.9208,13.9459,108966.0
2021-10-22 13:10:00,16.63,16.64,16.61,16.61,25438.0,13.9459,13.9543,13.9291,13.9291,25438.0
2021-10-22 13:15:00,16.62,16.64,16.61,16.63,7377.0,13.9375,13.9543,13.9291,13.9459,7377.0
2021-10-22 13:20:00,16.63,16.64,16.61,16.63,48714.0,13.9459,13.9543,13.9291,13.9459,48714.0
2021-10-22 13:25:00,16.63,16.64,16.61,16.62,26673.0,13.9459,13.9543,13.9291,13.9375,26673.0
2021-10-22 13:30:00,16.63,16.65,16.62,16.64,56188.0,13.9459,13.9627,13.9375,13.9543,56188.0
2021-10-22 13:35:00,16.65,16.65,16.63,16.64,92104.0,13.9627,13.9627,13.9459,13.9543,92104.0
2021-10-22 13:40:00,16.64,16.66,16.64,16.65,24048.0,13.9543,13.9711,13.9543,13.9627,24048.0
2021-10-22 13:45:00,16.66,16.66,16.64,16.65,25533.0,13.9711,13.9711,13.9543,13.9627,25533.0
2021-10-22 13:50:00,16.66,16.66,16.65,16.66,20148.0,13.9711,13.9711,13.9627,13.9711,20148.0
2021-10-22 13:55:00,16.66,16.67,16.64,16.64,33028.0,13.9711,13.9795,13.9543,13.9543,33028.0
2021-10-22 14:00:00,16.64,16.66,16.64,16.66,31721.0,13.9543,13.9711,13.9543,13.9711,31721.0
2021-10-22 14:05:00,16.66,16.68,16.66,16.67,25682.0,13.9711,13.9878,13.9711,13.9795,25682.0
2021-10-22 14:10:00,16.68,16.69,16.66,16.66,36194.0,13.9878,13.9962,13.9711,13.9711,36194.0
2021-10-22 14:15:00,16.66,16.68,16.64,16.64,35102.0,13.9711,13.9878,13.9543,13.9543,35102.0
2021-10-22 14:20:00,16.65,16.65,16.64,16.65,24420.0,13.9627,13.9627,13.9543,13.9627,24420.0
2021-10-22 14:25:00,16.65,16.67,16.64,16.66,86862.0,13.9627,13.9795,13.9543,13.9711,86862.0
2021-10-22 14:30:00,16.66,16.67,16.65,16.66,40543.0,13.9711,13.9795,13.9627,13.9711,40543.0
2021-10-22 14:35:00,16.66,16.68,16.65,16.66,88774.0,13.9711,13.9878,13.9627,13.9711,88774.0
2021-10-22 14:40:00,16.66,16.66,16.64,16.65,79045.0,13.9711,13.9711,13.9543,13.9627,79045.0
2021-10-22 14:45:00,16.66,16.68,16.65,16.68,32290.0,13.9711,13.9878,13.9627,13.9878,32290.0
2021-10-22 14:50:00,16.68,16.68,16.64,16.65,30244.0,13.9878,13.9878,13.9543,13.9627,30244.0
2021-10-22 14:55:00,16.65,16.65,16.63,16.64,48454.0,13.9627,13.9627,13.9459,13.9543,48454.0
2021-10-22 15:00:00,16.64,16.65,16.62,16.63,67704.0,13.9543,13.9627,13.9375,13.9459,67704.0
2021-10-22 15:05:00,16.63,16.65,16.62,16.64,110963.0,13.9459,13.9627,13.9375,13.9543,110963.0
2021-10-22 15:10:00,16.64,16.65,16.64,16.64,40939.0,13.9543,13.9627,13.9543,13.9543,40939.0
2021-10-22 15:15:00,16.64,16.67,16.64,16.66,68464.0,13.9543,13.9795,13.9543,13.9711,68464.0
2021-10-22 15:20:00,16.66,16.69,16.65,16.66,66724.0,13.9711,13.9962,13.9627,13.9711,66724.0
2021-10-22 15:25:00,16.66,16.68,16.66,16.68,65009.0,13.9711,13.9878,13.9711,13.9878,65009.0
2021-10-22 15:30:00,16.68,16.71,16.68,16.71,85140.0,13.9878,14.013,13.9878,14.013,85140.0
2021-10-22 15:35:00,16.7,16.71,16.67,16.69,95939.0,14.0046,14.013,13.9795,13.9962,95939.0
2021-10-22 15:40:00,16.69,16.69,16.66,16.68,150004.0,13.9962,13.9962,13.9711,13.9878,150004.0
2021-10-22 15:45:00,16.68,16.69,16.66,16.66,140999.0,13.9878,13.9962,13.9711,13.9711,140999.0
2021-10-22 15:50:00,16.67,16.68,16.66,16.68,167641.0,13.9795,13.9878,13.9711,13.9878,167641.0
2021-10-22 15:55:00,16.67,16.69,16.67,16.68,321999.0,13.9795,13.9962,13.9795,13.9878,321999.0
2021-10-25 09:30:00,16.75,16.76,16.61,16.64,177334.0,14.0465,14.0549,13.9291,13.9543,177334.0
2021-10-25 09:35:00,16.63,16.73,16.62,16.68,94243.0,13.9459,14.0298,13.9375,13.9878,94243.0
2021-10-25 09:40:00,16.68,16.71,16.65,16.69,72443.0,13.9878,14.013,13.9627,13.9962,72443.0
2021-10-25 09:45:00,16.7,16.7,16.62,16.65,288180.0,14.0046,14.0046,13.9375,13.9627,288180.0
2021-10-25 09:50:00,16.66,16.7,16.63,16.69,71258.0,13.9711,14.0046,13.9459,13.9962,71258.0
2021-10-25 09:55:00,16.69,16.7,16.66,16.68,161670.0,13.9962,14.0046,13.9711,13.9878,161670.0
2021-10-25 10:00:00,16.68,16.7,16.64,16.67,179908.0,13.9878,14.0046,13.9543,13.9795,179908.0
2021-10-25 10:05:00,16.67,16.67,16.62,16.64,64446.0,13.9795,13.9795,13.9375,13.9543,64446.0
2021-10-25 10:10:00,16.63,16.63,16.58,16.6,161328.0,13.9459,13.9459,13.904,13.9208,161328.0
2021-10-25 10:15:00,16.61,16.65,16.6,16.63,176829.0,13.9291,13.9627,13.9208,13.9459,176829.0
2021-10-25 10:20:00,16.64,16.64,16.58,16.62,185105.0,13.9543,13.9543,13.904,13.9375,185105.0
2021-10-25 10:25:00,16.62,16.62,16.59,16.59,106273.0,13.9375,13.9375,13.9124,13.9124,106273.0
2021-10-25 10:30:00,16.59,16.64,16.57,16.64,90204.0,13.9124,13.9543,13.8956,13.9543,90204.0
2021-10-25 10:35:00,16.64,16.65,16.6,16.61,84877.0,13.9543,13.9627,13.9208,13.9291,84877.0
2021-10-25 10:40:00,16.61,16.61,16.56,16.59,198977.0,13.9291,13.9291,13.8872,13.9124,198977.0
2021-10-25 10:45:00,16.59,16.63,16.58,16.62,150620.0,13.9124,13.9459,13.904,13.9375,150620.0
2021-10-25 10:50:00,16.63,16.64,16.61,16.62,77399.0,13.9459,13.9543,13.9291,13.9375,77399.0
2021-10-25 10:55:00,16.62,16.63,16.6,16.61,135889.0,13.9375,13.9459,13.9208,13.9291,135889.0
2021-10-25 11:00:00,16.61,16.65,16.61,16.64,63192.0,13.9291,13.9627,13.9291,13.9543,63192.0
2021-10-25 11:05:00,16.64,16.65,16.62,16.64,56446.0,13.9543,13.9627,13.9375,13.9543,56446.0
2021-10-25 11:10:00,16.64,16.65,16.61,16.62,47687.0,13.9543,13.9627,13.9291,13.9375,47687.0
2021-10-25 11:15:00,16.62,16.65,16.61,16.64,50459.0,13.9375,13.9627,13.9291,13.9543,50459.0
2021-10-25 11:20:00,16.65,16.65,16.62,16.63,57778.0,13.9627,13.9627,13.9375,13.9459,57778.0
2021-10-25 11:25:00,16.62,16.62,16.59,16.62,82411.0,13.9375,13.9375,13.9124,13.9375,82411.0
2021-10-25 11:30:00,16.61,16.63,16.6,16.63,35948.0,13.9291,13.9459,13.9208,13.9459,35948.0
2021-10-25 11:35:00,16.63,16.63,16.61,16.63,129600.0,13.9459,13.9459,13.9291,13.9459,129600.0
2021-10-25 11:40:00,16.63,16.67,16.62,16.67,27244.0,13.9459,13.9795,13.9375,13.9795,27244.0
2021-10-25 11:45:00,16.67,16.67,16.66,16.66,24385.0,13.9795,13.9795,13.9711,13.9711,24385.0
2021-10-25 11:50:00,16.66,16.68,16.66,16.67,49985.0,13.9711,13.9878,13.9711,13.9795,49985.0
2021-10-25 11:55:00,16.67,16.68,16.65,16.68,41606.0,13.9795,13.9878,13.9627,13.9878,41606.0
2021-10-25 12:00:00,16.68,16.68,16.64,16.65,54092.0,13.9878,13.9878,13.9543,13.9627,54092.0
2021-10-25 12:05:00,16.65,16.68,16.64,16.66,23022.0,13.9627,13.9878,13.9543,13.9711,23022.0
2021-10-25 12:10:00,16.67,16.68,16.66,16.67,25392.0,13.9795,13.9878,13.9711,13.9795,25392.0
2021-10-25 12:15:00,16.66,16.68,16.66,16.68,21315.0,13.9711,13.9878,13.9711,13.9878,21315.0
2021-10-25 12:20:00,16.68,16.69,16.66,16.69,20625.0,13.9878,13.9962,13.9711,13.9962,20625.0
2021-10-25 12:25:00,16.69,16.69,16.67,16.69,23347.0,13.9962,13.9962,13.9795,13.9962,23347.0
2021-10-25 12:30:00,16.68,16.69,16.66,16.66,66516.0,13.9878,13.9962,13.9711,13.9711,66516.0
2021-10-25 12:35:00,16.66,16.66,16.62,16.63,41852.0,13.9711,13.9711,13.9375,13.9459,41852.0
2021-10-25 12:40:00,16.63,16.65,16.62,16.62,32462.0,13.9459,13.9627,13.9375,13.9375,32462.0
2021-10-25 12:45:00,16.63,16.63,16.62,16.63,7881.0,13.9459,13.9459,13.9375,13.9459,7881.0
2021-10-25 12:50:00,16.62,16.63,16.59,16.6,24955.0,13.9375,13.9459,13.9124,13.9208,24955.0
2021-10-25 12:55:00,16.6,16.62,16.59,16.61,189273.0,13.9208,13.9375,13.9124,13.9291,189273.0
2021-10-25 13:00:00,16.61,16.63,16.6,16.62,126661.0,13.9291,13.9459,13.9208,13.9375,126661.0
2021-10-25 13:05:00,16.62,16.63,16.6,16.63,34814.0,13.9375,13.9459,13.9208,13.9459,34814.0
2021-10-25 13:10:00,16.64,16.66,16.62,16.66,52758.0,13.9543,13.9711,13.9375,13.9711,52758.0
2021-10-25 13:15:00,16.66,16.66,16.64,16.65,21155.0,13.9711,13.9711,13.9543,13.9627,21155.0
2021-10-25 13:20:00,16.64,16.65,16.63,16.64,16242.0,13.9543,13.9627,13.9459,13.9543,16242.0
2021-10-25 13:25:00,16.65,16.67,16.64,16.66,22250.0,13.9627,13.9795,13.9543,13.9711,22250.0
2021-10-25 13:30:00,16.66,16.67,16.63,16.64,50831.0,13.9711,13.9795,13.9459,13.9543,50831.0
2021-10-25 13:35:00,16.64,16.65,16.61,16.62,52958.0,13.9543,13.9627,13.9291,13.9375,52958.0
2021-10-25 13:40:00,16.63,16.63,16.6,16.61,25630.0,13.9459,13.9459,13.9208,13.9291,25630.0
2021-10-25 13:45:00,16.61,16.62,16.61,16.62,12988.0,13.9291,13.9375,13.9291,13.9375,12988.0
2021-10-25 13:50:00,16.62,16.63,16.61,16.62,16030.0,13.9375,13.9459,13.9291,13.9375,16030.0
2021-10-25 13:55:00,16.62,16.64,16.62,16.64,33762.0,13.9375,13.9543,13.9375,13.9543,33762.0
2021-10-25 14:00:00,16.64,16.65,16.63,16.64,35020.0,13.9543,13.9627,13.9459,13.9543,35020.0
2021-10-25 14:05:00,16.63,16.64,16.63,16.64,22249.0,13.9459,13.9543,13.9459,13.9543,22249.0
2021-10-25 14:10:00,16.63,16.64,16.62,16.62,17377.0,13.9459,13.9543,13.9375,13.9375,17377.0
2021-10-25 14:15:00,16.63,16.63,16.62,16.63,26539.0,13.9459,13.9459,13.9375,13.9459,26539.0
2021-10-25 14:20:00,16.63,16.65,16.62,16.64,23064.0,13.9459,13.9627,13.9375,13.9543,23064.0
2021-10-25 14:25:00,16.64,16.65,16.64,16.65,44987.0,13.9543,13.9627,13.9543,13.9627,44987.0
2021-10-25 14:30:00,16.65,16.66,16.62,16.63,44960.0,13.9627,13.9711,13.9375,13.9459,44960.0
2021-10-25 14:35:00,16.62,16.64,16.61,16.62,48285.0,13.9375,13.9543,13.9291,13.9375,48285.0
2021-10-25 14:40:00,16.62,16.64,16.61,16.63,33749.0,13.9375,13.9543,13.9291,13.9459,33749.0
2021-10-25 14:45:00,16.63,16.65,16.62,16.64,37276.0,13.9459,13.9627,13.9375,13.9543,37276.0
2021-10-25 14:50:00,16.65,16.66,16.64,16.66,24189.0,13.9627,13.9711,13.9543,13.9711,24189.0
2021-10-25 14:55:00,16.66,16.66,16.64,16.64,35944.0,13.9711,13.9711,13.9543,13.9543,35944.0
2021-10-25 15:00:00,16.64,16.65,16.64,16.64,46033.0,13.9543,13.9627,13.9543,13.9543,46033.0
2021-10-25 15:05:00,16.64,16.66,16.64,16.64,27862.0,13.9543,13.9711,13.9543,13.9543,27862.0
2021-10-25 15:10:00,16.64,16.65,16.63,16.64,25144.0,13.9543,13.9627,13.9459,13.9543,25144.0
2021-10-25 15:15:00,16.63,16.63,16.62,16.63,29213.0,13.9459,13.9459,13.9375,13.9459,29213.0
2021-10-25 15:20:00,16.63,16.64,16.62,16.62,35541.0,13.9459,13.9543,13.9375,13.9375,35541.0
2021-10-25 15:25:00,16.62,16.65,16.62,16.64,64719.0,13.9375,13.9627,13.9375,13.9543,64719.0
2021-10-25 15:30:00,16.64,16.65,16.62,16.64,49802.0,13.9543,13.9627,13.9375,13.9543,49802.0
2021-10-25 15:35:00,16.64,16.65,16.63,16.64,56443.0,13.9543,13.9627,13.9459,13.9543,56443.0
2021-10-25 15:40:00,16.64,16.67,16.64,16.66,81794.0,13.9543,13.9795,13.9543,13.9711,81794.0
2021-10-25 15:45:00,16.66,16.67,16.65,16.66,122234.0,13.9711,13.9795,13.9627,13.9711,122234.0
2021-10-25 15:50:00,16.65,16.66,16.64,16.64,347283.0,13.9627,13.9711,13.9543,13.9543,347283.0
2021-10-25 15:55:00,16.64,16.65,16.63,16.65,364922.0,13.9543,13.9627,13.9459,13.9627,364922.0
2021-10-26 09:30:00,16.67,16.69,16.59,16.6,231630.0,13.9795,13.9962,13.9124,13.9208,231630.0
2021-10-26 09:35:00,16.6,16.64,16.59,16.62,111524.0,13.9208,13.9543,13.9124,13.9375,111524.0
2021-10-26 09:40:00,16.62,16.65,16.58,16.61,161152.0,13.9375,13.9627,13.904,13.9291,161152.0
2021-10-26 09:45:00,16.6,16.63,16.58,16.62,61226.0,13.9208,13.9459,13.904,13.9375,61226.0
2021-10-26 09:50:00,16.62,16.65,16.6,16.63,166876.0,13.9375,13.9627,13.9208,13.9459,166876.0
2021-10-26 09:55:00,16.63,16.65,16.59,16.59,46387.0,13.9459,13.9627,13.9124,13.9124,46387.0
2021-10-26 10:00:00,16.6,16.65,16.58,16.63,283256.0,13.9208,13.9627,13.904,13.9459,283256.0
2021-10-26 10:05:00,16.63,16.63,16.59,16.63,51815.0,13.9459,13.9459,13.9124,13.9459,51815.0
2021-10-26 10:10:00,16.63,16.66,16.62,16.64,71244.0,13.9459,13.9711,13.9375,13.9543,71244.0
2021-10-26 10:15:00,16.64,16.65,16.61,16.61,58794.0,13.9543,13.9627,13.9291,13.9291,58794.0
2021-10-26 10:20:00,16.62,16.63,16.6,16.62,40906.0,13.9375,13.9459,13.9208,13.9375,40906.0
2021-10-26 10:25:00,16.62,16.63,16.6,16.62,210514.0,13.9375,13.9459,13.9208,13.9375,210514.0
2021-10-26 10:30:00,16.63,16.66,16.62,16.66,173494.0,13.9459,13.9711,13.9375,13.9711,173494.0
2021-10-26 10:35:00,16.66,16.66,16.64,16.65,13693.0,13.9711,13.9711,13.9543,13.9627,13693.0
2021-10-26 10:40:00,16.65,16.65,16.59,16.61,50319.0,13.9627,13.9627,13.9124,13.9291,50319.0
2021-10-26 10:45:00,16.62,16.63,16.6,16.63,40230.0,13.9375,13.9459,13.9208,13.9459,40230.0
2021-10-26 10:50:00,16.63,16.66,16.62,16.66,22239.0,13.9459,13.9711,13.9375,13.9711,22239.0
2021-10-26 10:55:00,16.66,16.67,16.65,16.66,32379.0,13.9711,13.9795,13.9627,13.9711,32379.0
2021-10-26 11:00:00,16.66,16.67,16.64,16.65,43672.0,13.9711,13.9795,13.9543,13.9627,43672.0
2021-10-26 11:05:00,16.66,16.66,16.62,16.63,71307.0,13.9711,13.9711,13.9375,13.9459,71307.0
2021-10-26 11:10:00,16.62,16.64,16.61,16.64,76159.0,13.9375,13.9543,13.9291,13.9543,76159.0
2021-10-26 11:15:00,16.64,16.65,16.63,16.64,45485.0,13.9543,13.9627,13.9459,13.9543,45485.0
2021-10-26 11:20:00,16.64,16.64,16.62,16.62,13776.0,13.9543,13.9543,13.9375,13.9375,13776.0
2021-10-26 11:25:00,16.63,16.65,16.61,16.64,29273.0,13.9459,13.9627,13.9291,13.9543,29273.0
2021-10-26 11:30:00,16.64,16.65,16.63,16.64,51008.0,13.9543,13.9627,13.9459,13.9543,51008.0
2021-10-26 11:35:00,16.64,16.64,16.62,16.63,42756.0,13.9543,13.9543,13.9375,13.9459,42756.0
2021-10-26 11:40:00,16.64,16.65,16.63,16.64,23423.0,13.9543,13.9627,13.9459,13.9543,23423.0
2021-10-26 11:45:00,16.64,16.64,16.61,16.62,17272.0,13.9543,13.9543,13.9291,13.9375,17272.0
2021-10-26 11:50:00,16.61,16.63,16.6,16.62,162778.0,13.9291,13.9459,13.9208,13.9375,162778.0
2021-10-26 11:55:00,16.62,16.63,16.58,16.59,47101.0,13.9375,13.9459,13.904,13.9124,47101.0
2021-10-26 12:00:00,16.59,16.59,16.55,16.55,67844.0,13.9124,13.9124,13.8788,13.8788,67844.0
2021-10-26 12:05:00,16.55,16.58,16.54,16.55,46662.0,13.8788,13.904,13.8704,13.8788,46662.0
2021-10-26 12:10:00,16.55,16.56,16.53,16.56,54402.0,13.8788,13.8872,13.8621,13.8872,54402.0
2021-10-26 12:15:00,16.56,16.57,16.54,16.57,60274.0,13.8872,13.8956,13.8704,13.8956,60274.0
2021-10-26 12:20:00,16.57,16.57,16.52,16.54,172568.0,13.8956,13.8956,13.8537,13.8704,172568.0
2021-10-26 12:25:00,16.54,16.56,16.54,16.54,37883.0,13.8704,13.8872,13.8704,13.8704,37883.0
2021-10-26 12:30:00,16.54,16.55,16.51,16.53,50302.0,13.8704,13.8788,13.8453,13.8621,50302.0
2021-10-26 12:35:00,16.53,16.53,16.49,16.5,123051.0,13.8621,13.8621,13.8285,13.8369,123051.0
2021-10-26 12:40:00,16.5,16.51,16.48,16.48,87092.0,13.8369,13.8453,13.8201,13.8201,87092.0
2021-10-26 12:45:00,16.48,16.48,16.46,16.46,68349.0,13.8201,13.8201,13.8034,13.8034,68349.0
2021-10-26 12:50:00,16.46,16.5,16.46,16.48,87350.0,13.8034,13.8369,13.8034,13.8201,87350.0
2021-10-26 12:55:00,16.48,16.51,16.48,16.51,83968.0,13.8201,13.8453,13.8201,13.8453,83968.0
2021-10-26 13:00:00,16.51,16.51,16.5,16.5,25736.0,13.8453,13.8453,13.8369,13.8369,25736.0
2021-10-26 13:05:00,16.5,16.52,16.5,16.5,63413.0,13.8369,13.8537,13.8369,13.8369,63413.0
2021-10-26 13:10:00,16.5,16.51,16.48,16.48,73665.0,13.8369,13.8453,13.8201,13.8201,73665.0
2021-10-26 13:15:00,16.48,16.5,16.47,16.49,56938.0,13.8201,13.8369,13.8117,13.8285,56938.0
2021-10-26 13:20:00,16.5,16.5,16.47,16.48,60222.0,13.8369,13.8369,13.8117,13.8201,60222.0
2021-10-26 13:25:00,16.48,16.51,16.48,16.5,20411.0,13.8201,13.8453,13.8201,13.8369,20411.0
2021-10-26 13:30:00,16.5,16.53,16.49,16.53,68054.0,13.8369,13.8621,13.8285,13.8621,68054.0
2021-10-26 13:35:00,16.53,16.54,16.52,16.54,22284.0,13.8621,13.8704,13.8537,13.8704,22284.0
2021-10-26 13:40:00,16.54,16.54,16.52,16.52,22502.0,13.8704,13.8704,13.8537,13.8537,22502.0
2021-10-26 13:45:00,16.52,16.54,16.51,16.53,37509.0,13.8537,13.8704,13.8453,13.8621,37509.0
2021-10-26 13:50:00,16.53,16.54,16.52,16.53,26535.0,13.8621,13.8704,13.8537,13.8621,26535.0
2021-10-26 13:55:00,16.53,16.54,16.52,16.54,13539.0,13.8621,13.8704,13.8537,13.8704,13539.0
2021-10-26 14:00:00,16.54,16.55,16.53,16.55,9705.0,13.8704,13.8788,13.8621,13.8788,9705.0
2021-10-26 14:05:00,16.55,16.57,16.54,16.55,63388.0,13.8788,13.8956,13.8704,13.8788,63388.0
2021-10-26 14:10:00,16.55,16.57,16.55,16.57,44522.0,13.8788,13.8956,13.8788,13.8956,44522.0
2021-10-26 14:15:00,16.56,16.57,16.55,16.55,37253.0,13.8872,13.8956,13.8788,13.8788,37253.0
2021-10-26 14:20:00,16.56,16.56,16.53,16.54,55619.0,13.8872,13.8872,13.8621,13.8704,55619.0
2021-10-26 14:25:00,16.54,16.55,16.53,16.54,25421.0,13.8704,13.8788,13.8621,13.8704,25421.0
2021-10-26 14:30:00,16.54,16.56,16.54,16.55,41238.0,13.8704,13.8872,13.8704,13.8788,41238.0
2021-10-26 14:35:00,16.55,16.56,16.54,16.54,31986.0,13.8788,13.8872,13.8704,13.8704,31986.0
2021-10-26 14:40:00,16.54,16.55,16.53,16.55,35505.0,13.8704,13.8788,13.8621,13.8788,35505.0
2021-10-26 14:45:00,16.54,16.54,16.53,16.53,12316.0,13.8704,13.8704,13.8621,13.8621,12316.0
2021-10-26 14:50:00,16.53,16.54,16.52,16.54,38599.0,13.8621,13.8704,13.8537,13.8704,38599.0
2021-10-26 14:55:00,16.54,16.56,16.53,16.55,34674.0,13.8704,13.8872,13.8621,13.8788,34674.0
2021-10-26 15:00:00,16.55,16.56,16.55,16.56,17993.0,13.8788,13.8872,13.8788,13.8872,17993.0
2021-10-26 15:05:00,16.55,16.56,16.55,16.55,34207.0,13.8788,13.8872,13.8788,13.8788,34207.0
2021-10-26 15:10:00,16.55,16.56,16.54,16.55,87971.0,13.8788,13.8872,13.8704,13.8788,87971.0
2021-10-26 15:15:00,16.55,16.56,16.54,16.55,63773.0,13.8788,13.8872,13.8704,13.8788,63773.0
2021-10-26 15:20:00,16.55,16.56,16.52,16.53,69104.0,13.8788,13.8872,13.8537,13.8621,69104.0
2021-10-26 15:25:00,16.54,16.54,16.5,16.51,38649.0,13.8704,13.8704,13.8369,13.8453,38649.0
2021-10-26 15:30:00,16.51,16.52,16.5,16.52,88980.0,13.8453,13.8537,13.8369,13.8537,88980.0
2021-10-26 15:35:00,16.51,16.52,16.49,16.5,132470.0,13.8453,13.8537,13.8285,13.8369,132470.0
2021-10-26 15:40:00,16.49,16.5,16.49,16.5,73268.0,13.8285,13.8369,13.8285,13.8369,73268.0
2021-10-26 15:45:00,16.5,16.51,16.49,16.49,64024.0,13.8369,13.8453,13.8285,13.8285,64024.0
2021-10-26 15:50:00,16.49,16.49,16.45,16.47,436263.0,13.8285,13.8285,13.795,13.8117,436263.0
2021-10-26 15:55:00,16.46,16.48,16.46,16.46,459074.0,13.8034,13.8201,13.8034,13.8034,459074.0
2021-10-27 09:30:00,16.3,16.4,16.2,16.22,297968.0,13.6692,13.753,13.5853,13.6021,297968.0
2021-10-27 09:35:00,16.22,16.3,16.22,16.23,92842.0,13.6021,13.6692,13.6021,13.6105,92842.0
2021-10-27 09:40:00,16.23,16.29,16.23,16.28,130282.0,13.6105,13.6608,13.6105,13.6524,130282.0
2021-10-27 09:45:00,16.27,16.3,16.25,16.27,64554.0,13.644,13.6692,13.6272,13.644,64554.0
2021-10-27 09:50:00,16.26,16.33,16.25,16.32,74114.0,13.6356,13.6943,13.6272,13.686,74114.0
2021-10-27 09:55:00,16.32,16.35,16.29,16.32,67602.0,13.686,13.7111,13.6608,13.686,67602.0
2021-10-27 10:00:00,16.32,16.36,16.32,16.35,73099.0,13.686,13.7195,13.686,13.7111,73099.0
2021-10-27 10:05:00,16.35,16.38,16.35,16.38,160000.0,13.7111,13.7363,13.7111,13.7363,160000.0
2021-10-27 10:10:00,16.37,16.43,16.37,16.39,160274.0,13.7279,13.7782,13.7279,13.7447,160274.0
2021-10-27 10:15:00,16.4,16.42,16.36,16.36,85684.0,13.753,13.7698,13.7195,13.7195,85684.0
2021-10-27 10:20:00,16.36,16.37,16.32,16.32,71388.0,13.7195,13.7279,13.686,13.686,71388.0
2021-10-27 10:25:00,16.32,16.33,16.24,16.24,76067.0,13.686,13.6943,13.6189,13.6189,76067.0
2021-10-27 10:30:00,16.24,16.26,16.22,16.24,108863.0,13.6189,13.6356,13.6021,13.6189,108863.0
2021-10-27 10:35:00,16.24,16.25,16.22,16.23,111581.0,13.6189,13.6272,13.6021,13.6105,111581.0
2021-10-27 10:40:00,16.23,16.24,16.2,16.23,119971.0,13.6105,13.6189,13.5853,13.6105,119971.0
2021-10-27 10:45:00,16.23,16.24,16.21,16.22,186337.0,13.6105,13.6189,13.5937,13.6021,186337.0
2021-10-27 10:50:00,16.21,16.23,16.18,16.19,246166.0,13.5937,13.6105,13.5685,13.5769,246166.0
2021-10-27 10:55:00,16.19,16.21,16.15,16.2,100299.0,13.5769,13.5937,13.5434,13.5853,100299.0
2021-10-27 11:00:00,16.21,16.26,16.2,16.26,171085.0,13.5937,13.6356,13.5853,13.6356,171085.0
2021-10-27 11:05:00,16.25,16.27,16.23,16.25,140812.0,13.6272,13.644,13.6105,13.6272,140812.0
2021-10-27 11:10:00,16.25,16.29,16.24,16.28,178895.0,13.6272,13.6608,13.6189,13.6524,178895.0
2021-10-27 11:15:00,16.27,16.28,16.25,16.25,72423.0,13.644,13.6524,13.6272,13.6272,72423.0
2021-10-27 11:20:00,16.25,16.26,16.21,16.21,60980.0,13.6272,13.6356,13.5937,13.5937,60980.0
2021-10-27 11:25:00,16.21,16.25,16.2,16.23,91487.0,13.5937,13.6272,13.5853,13.6105,91487.0
2021-10-27 11:30:00,16.23,16.24,16.21,16.23,69434.0,13.6105,13.6189,13.5937,13.6105,69434.0
2021-10-27 11:35:00,16.23,16.25,16.22,16.24,63480.0,13.6105,13.6272,13.6021,13.6189,63480.0
2021-10-27 11:40:00,16.24,16.25,16.21,16.21,47111.0,13.6189,13.6272,13.5937,13.5937,47111.0
2021-10-27 11:45:00,16.21,16.23,16.19,16.2,81379.0,13.5937,13.6105,13.5769,13.5853,81379.0
2021-10-27 11:50:00,16.2,16.21,16.17,16.19,42766.0,13.5853,13.5937,13.5602,13.5769,42766.0
2021-10-27 11:55:00,16.19,16.21,16.18,16.19,47700.0,13.5769,13.5937,13.5685,13.5769,47700.0
2021-10-27 12:00:00,16.19,16.2,16.14,16.14,48362.0,13.5769,13.5853,13.535,13.535,48362.0
2021-10-27 12:05:00,16.14,16.19,16.14,16.16,43218.0,13.535,13.5769,13.535,13.5518,43218.0
2021-10-27 12:10:00,16.16,16.18,16.15,16.18,40126.0,13.5518,13.5685,13.5434,13.5685,40126.0
2021-10-27 12:15:00,16.18,16.19,16.16,16.19,79191.0,13.5685,13.5769,13.5518,13.5769,79191.0
2021-10-27 12:20:00,16.19,16.19,16.16,16.16,28635.0,13.5769,13.5769,13.5518,13.5518,28635.0
2021-10-27 12:25:00,16.17,16.18,16.16,16.17,44488.0,13.5602,13.5685,13.5518,13.5602,44488.0
2021-10-27 12:30:00,16.17,16.17,16.13,16.13,50267.0,13.5602,13.5602,13.5266,13.5266,50267.0
2021-10-27 12:35:00,16.14,16.14,16.12,16.14,37147.0,13.535,13.535,13.5182,13.535,37147.0
2021-10-27 12:40:00,16.14,16.15,16.13,16.14,52688.0,13.535,13.5434,13.5266,13.535,52688.0
2021-10-27 12:45:00,16.14,16.14,16.11,16.13,45466.0,13.535,13.535,13.5098,13.5266,45466.0
2021-10-27 12:50:00,16.13,16.16,16.12,16.13,40538.0,13.5266,13.5518,13.5182,13.5266,40538.0
2021-10-27 12:55:00,16.14,16.14,16.12,16.13,20388.0,13.535,13.535,13.5182,13.5266,20388.0
2021-10-27 13:00:00,16.12,16.13,16.09,16.09,78173.0,13.5182,13.5266,13.4931,13.4931,78173.0
2021-10-27 13:05:00,16.09,16.12,16.09,16.12,91259.0,13.4931,13.5182,13.4931,13.5182,91259.0
2021-10-27 13:10:00,16.12,16.13,16.11,16.13,117686.0,13.5182,13.5266,13.5098,13.5266,117686.0
2021-10-27 13:15:00,16.13,16.13,16.09,16.11,67939.0,13.5266,13.5266,13.4931,13.5098,67939.0
2021-10-27 13:20:00,16.11,16.13,16.1,16.12,35056.0,13.5098,13.5266,13.5015,13.5182,35056.0
2021-10-27 13:25:00,16.12,16.13,16.1,16.1,32408.0,13.5182,13.5266,13.5015,13.5015,32408.0
2021-10-27 13:30:00,16.11,16.11,16.08,16.09,56845.0,13.5098,13.5098,13.4847,13.4931,56845.0
2021-10-27 13:35:00,16.09,16.09,16.07,16.07,35683.0,13.4931,13.4931,13.4763,13.4763,35683.0
2021-10-27 13:40:00,16.08,16.09,16.07,16.07,106077.0,13.4847,13.4931,13.4763,13.4763,106077.0
2021-10-27 13:45:00,16.07,16.09,16.07,16.07,76610.0,13.4763,13.4931,13.4763,13.4763,76610.0
2021-10-27 13:50:00,16.07,16.1,16.07,16.1,57997.0,13.4763,13.5015,13.4763,13.5015,57997.0
2021-10-27 13:55:00,16.1,16.12,16.09,16.11,197775.0,13.5015,13.5182,13.4931,13.5098,197775.0
2021-10-27 14:00:00,16.12,16.12,16.1,16.12,67318.0,13.5182,13.5182,13.5015,13.5182,67318.0
2021-10-27 14:05:00,16.12,16.12,16.09,16.1,75048.0,13.5182,13.5182,13.4931,13.5015,75048.0
2021-10-27 14:10:00,16.1,16.12,16.09,16.12,95284.0,13.5015,13.5182,13.4931,13.5182,95284.0
2021-10-27 14:15:00,16.12,16.13,16.11,16.12,119452.0,13.5182,13.5266,13.5098,13.5182,119452.0
2021-10-27 14:20:00,16.12,16.14,16.11,16.12,61814.0,13.5182,13.535,13.5098,13.5182,61814.0
2021-10-27 14:25:00,16.12,16.13,16.09,16.1,138163.0,13.5182,13.5266,13.4931,13.5015,138163.0
2021-10-27 14:30:00,16.11,16.11,16.08,16.09,101074.0,13.5098,13.5098,13.4847,13.4931,101074.0
2021-10-27 14:35:00,16.09,16.1,16.08,16.09,68920.0,13.4931,13.5015,13.4847,13.4931,68920.0
2021-10-27 14:40:00,16.09,16.09,16.07,16.09,50536.0,13.4931,13.4931,13.4763,13.4931,50536.0
2021-10-27 14:45:00,16.09,16.09,16.07,16.08,74219.0,13.4931,13.4931,13.4763,13.4847,74219.0
2021-10-27 14:50:00,16.09,16.09,16.07,16.07,93386.0,13.4931,13.4931,13.4763,13.4763,93386.0
2021-10-27 14:55:00,16.07,16.08,16.06,16.07,64070.0,13.4763,13.4847,13.4679,13.4763,64070.0
2021-10-27 15:00:00,16.07,16.07,16.05,16.07,243345.0,13.4763,13.4763,13.4595,13.4763,243345.0
2021-10-27 15:05:00,16.07,16.07,16.06,16.06,38577.0,13.4763,13.4763,13.4679,13.4679,38577.0
2021-10-27 15:10:00,16.06,16.07,16.04,16.04,134443.0,13.4679,13.4763,13.4511,13.4511,134443.0
2021-10-27 15:15:00,16.05,16.05,16.01,16.02,72085.0,13.4595,13.4595,13.426,13.4344,72085.0
2021-10-27 15:20:00,16.01,16.05,16.0,16.05,178683.0,13.426,13.4595,13.4176,13.4595,178683.0
2021-10-27 15:25:00,16.05,16.06,16.03,16.04,123682.0,13.4595,13.4679,13.4428,13.4511,123682.0
2021-10-27 15:30:00,16.03,16.04,16.0,16.02,148158.0,13.4428,13.4511,13.4176,13.4344,148158.0
2021-10-27 15:35:00,16.02,16.07,16.01,16.06,203176.0,13.4344,13.4763,13.426,13.4679,203176.0
2021-10-27 15:40:00,16.06,16.06,16.05,16.06,115527.0,13.4679,13.4679,13.4595,13.4679,115527.0
2021-10-27 15:45:00,16.05,16.06,16.03,16.04,226779.0,13.4595,13.4679,13.4428,13.4511,226779.0
2021-10-27 15:50:00,16.03,16.03,15.97,15.98,749693.0,13.4428,13.4428,13.3924,13.4008,749693.0
2021-10-27 15:55:00,15.97,15.98,15.97,15.98,609186.0,13.3924,13.4008,13.3924,13.4008,609186.0
2021-10-28 09:30:00,16.0,16.1,15.95,15.95,411131.0,13.4176,13.5015,13.3757,13.3757,411131.0
2021-10-28 09:35:00,15.94,15.94,15.84,15.88,364489.0,13.3673,13.3673,13.2834,13.317,364489.0
2021-10-28 09:40:00,15.88,15.92,15.82,15.9,197311.0,13.317,13.3505,13.2667,13.3337,197311.0
2021-10-28 09:45:00,15.91,15.92,15.87,15.91,182224.0,13.3421,13.3505,13.3086,13.3421,182224.0
2021-10-28 09:50:00,15.92,15.95,15.88,15.89,113286.0,13.3505,13.3757,13.317,13.3254,113286.0
2021-10-28 09:55:00,15.9,15.94,15.89,15.91,65857.0,13.3337,13.3673,13.3254,13.3421,65857.0
2021-10-28 10:00:00,15.91,15.92,15.84,15.85,98322.0,13.3421,13.3505,13.2834,13.2918,98322.0
2021-10-28 10:05:00,15.84,15.9,15.82,15.89,123227.0,13.2834,13.3337,13.2667,13.3254,123227.0
2021-10-28 10:10:00,15.89,15.94,15.88,15.94,163294.0,13.3254,13.3673,13.317,13.3673,163294.0
2021-10-28 10:15:00,15.93,15.98,15.92,15.95,122771.0,13.3589,13.4008,13.3505,13.3757,122771.0
2021-10-28 10:20:00,15.94,15.95,15.9,15.94,119313.0,13.3673,13.3757,13.3337,13.3673,119313.0
2021-10-28 10:25:00,15.93,15.98,15.91,15.98,90862.0,13.3589,13.4008,13.3421,13.4008,90862.0
2021-10-28 10:30:00,15.98,15.98,15.95,15.97,69840.0,13.4008,13.4008,13.3757,13.3924,69840.0
2021-10-28 10:35:00,15.97,15.98,15.91,15.96,194469.0,13.3924,13.4008,13.3421,13.3841,194469.0
2021-10-28 10:40:00,15.96,16.0,15.95,15.98,83502.0,13.3841,13.4176,13.3757,13.4008,83502.0
2021-10-28 10:45:00,15.98,16.04,15.97,16.04,126784.0,13.4008,13.4511,13.3924,13.4511,126784.0
2021-10-28 10:50:00,16.04,16.1,16.03,16.07,332516.0,13.4511,13.5015,13.4428,13.4763,332516.0
2021-10-28 10:55:00,16.07,16.07,16.04,16.07,159047.0,13.4763,13.4763,13.4511,13.4763,159047.0
2021-10-28 11:00:00,16.07,16.09,16.03,16.05,204947.0,13.4763,13.4931,13.4428,13.4595,204947.0
2021-10-28 11:05:00,16.05,16.07,16.03,16.03,148194.0,13.4595,13.4763,13.4428,13.4428,148194.0
2021-10-28 11:10:00,16.04,16.06,15.98,15.99,262107.0,13.4511,13.4679,13.4008,13.4092,262107.0
2021-10-28 11:15:00,15.98,15.99,15.89,15.91,258605.0,13.4008,13.4092,13.3254,13.3421,258605.0
2021-10-28 11:20:00,15.91,15.92,15.89,15.91,103972.0,13.3421,13.3505,13.3254,13.3421,103972.0
2021-10-28 11:25:00,15.92,15.93,15.9,15.92,123967.0,13.3505,13.3589,13.3337,13.3505,123967.0
2021-10-28 11:30:00,15.92,16.0,15.91,16.0,77089.0,13.3505,13.4176,13.3421,13.4176,77089.0
2021-10-28 11:35:00,16.0,16.0,15.95,15.96,102185.0,13.4176,13.4176,13.3757,13.3841,102185.0
2021-10-28 11:40:00,15.96,15.96,15.92,15.93,199265.0,13.3841,13.3841,13.3505,13.3589,199265.0
2021-10-28 11:45:00,15.93,15.93,15.89,15.9,61718.0,13.3589,13.3589,13.3254,13.3337,61718.0
2021-10-28 11:50:00,15.9,15.93,15.89,15.91,82768.0,13.3337,13.3589,13.3254,13.3421,82768.0
2021-10-28 11:55:00,15.91,15.92,15.88,15.91,54991.0,13.3421,13.3505,13.317,13.3421,54991.0
2021-10-28 12:00:00,15.91,15.92,15.89,15.91,77897.0,13.3421,13.3505,13.3254,13.3421,77897.0
2021-10-28 12:05:00,15.91,15.93,15.9,15.93,37484.0,13.3421,13.3589,13.3337,13.3589,37484.0
2021-10-28 12:10:00,15.93,15.94,15.9,15.91,71541.0,13.3589,13.3673,13.3337,13.3421,71541.0
2021-10-28 12:15:00,15.9,15.92,15.89,15.91,68163.0,13.3337,13.3505,13.3254,13.3421,68163.0
2021-10-28 12:20:00,15.92,15.92,15.89,15.89,37778.0,13.3505,13.3505,13.3254,13.3254,37778.0
2021-10-28 12:25:00,15.89,15.89,15.85,15.86,44460.0,13.3254,13.3254,13.2918,13.3002,44460.0
2021-10-28 12:30:00,15.86,15.87,15.85,15.86,28556.0,13.3002,13.3086,13.2918,13.3002,28556.0
2021-10-28 12:35:00,15.86,15.88,15.85,15.86,32445.0,13.3002,13.317,13.2918,13.3002,32445.0
2021-10-28 12:40:00,15.87,15.88,15.85,15.88,37264.0,13.3086,13.317,13.2918,13.317,37264.0
2021-10-28 12:45:00,15.88,15.91,15.87,15.91,58945.0,13.317,13.3421,13.3086,13.3421,58945.0
2021-10-28 12:50:00,15.9,15.92,15.89,15.91,127366.0,13.3337,13.3505,13.3254,13.3421,127366.0
2021-10-28 12:55:00,15.91,15.93,15.9,15.92,89929.0,13.3421,13.3589,13.3337,13.3505,89929.0
2021-10-28 13:00:00,15.92,15.96,15.91,15.96,63874.0,13.3505,13.3841,13.3421,13.3841,63874.0
2021-10-28 13:05:00,15.96,15.96,15.94,15.96,33922.0,13.3841,13.3841,13.3673,13.3841,33922.0
2021-10-28 13:10:00,15.95,15.97,15.94,15.96,62353.0,13.3757,13.3924,13.3673,13.3841,62353.0
2021-10-28 13:15:00,15.96,15.97,15.93,15.94,73202.0,13.3841,13.3924,13.3589,13.3673,73202.0
2021-10-28 13:20:00,15.93,15.94,15.92,15.94,36450.0,13.3589,13.3673,13.3505,13.3673,36450.0
2021-10-28 13:25:00,15.94,15.95,15.93,15.94,90467.0,13.3673,13.3757,13.3589,13.3673,90467.0
2021-10-28 13:30:00,15.94,15.96,15.93,15.95,64009.0,13.3673,13.3841,13.3589,13.3757,64009.0
2021-10-28 13:35:00,15.95,15.97,15.94,15.96,63811.0,13.3757,13.3924,13.3673,13.3841,63811.0
2021-10-28 13:40:00,15.96,15.97,15.93,15.95,77320.0,13.3841,13.3924,13.3589,13.3757,77320.0
2021-10-28 13:45:00,15.95,15.95,15.92,15.93,51968.0,13.3757,13.3757,13.3505,13.3589,51968.0
2021-10-28 13:50:00,15.93,15.95,15.92,15.94,28721.0,13.3589,13.3757,13.3505,13.3673,28721.0
2021-10-28 13:55:00,15.94,15.94,15.9,15.92,38092.0,13.3673,13.3673,13.3337,13.3505,38092.0
2021-10-28 14:00:00,15.92,15.93,15.91,15.92,34267.0,13.3505,13.3589,13.3421,13.3505,34267.0
2021-10-28 14:05:00,15.92,15.92,15.91,15.92,28128.0,13.3505,13.3505,13.3421,13.3505,28128.0
2021-10-28 14:10:00,15.92,15.92,15.89,15.9,38062.0,13.3505,13.3505,13.3254,13.3337,38062.0
2021-10-28 14:15:00,15.9,15.9,15.88,15.9,37172.0,13.3337,13.3337,13.317,13.3337,37172.0
2021-10-28 14:20:00,15.9,15.91,15.89,15.91,57609.0,13.3337,13.3421,13.3254,13.3421,57609.0
2021-10-28 14:25:00,15.9,15.91,15.89,15.9,61682.0,13.3337,13.3421,13.3254,13.3337,61682.0
2021-10-28 14:30:00,15.9,15.9,15.89,15.9,23059.0,13.3337,13.3337,13.3254,13.3337,23059.0
2021-10-28 14:35:00,15.9,15.9,15.88,15.88,50242.0,13.3337,13.3337,13.317,13.317,50242.0
2021-10-28 14:40:00,15.89,15.89,15.88,15.89,19108.0,13.3254,13.3254,13.317,13.3254,19108.0
2021-10-28 14:45:00,15.89,15.9,15.88,15.88,68423.0,13.3254,13.3337,13.317,13.317,68423.0
2021-10-28 14:50:00,15.89,15.89,15.86,15.89,120769.0,13.3254,13.3254,13.3002,13.3254,120769.0
2021-10-28 14:55:00,15.89,15.89,15.85,15.86,87863.0,13.3254,13.3254,13.2918,13.3002,87863.0
2021-10-28 15:00:00,15.85,15.86,15.84,15.85,46095.0,13.2918,13.3002,13.2834,13.2918,46095.0
2021-10-28 15:05:00,15.85,15.86,15.84,15.85,121560.0,13.2918,13.3002,13.2834,13.2918,121560.0
2021-10-28 15:10:00,15.84,15.85,15.82,15.83,122888.0,13.2834,13.2918,13.2667,13.275,122888.0
2021-10-28 15:15:00,15.82,15.85,15.81,15.85,158970.0,13.2667,13.2918,13.2583,13.2918,158970.0
2021-10-28 15:20:00,15.85,15.85,15.82,15.83,81734.0,13.2918,13.2918,13.2667,13.275,81734.0
2021-10-28 15:25:00,15.83,15.84,15.8,15.81,201649.0,13.275,13.2834,13.2499,13.2583,201649.0
2021-10-28 15:30:00,15.81,15.82,15.8,15.8,148792.0,13.2583,13.2667,13.2499,13.2499,148792.0
2021-10-28 15:35:00,15.81,15.83,15.8,15.83,161153.0,13.2583,13.275,13.2499,13.275,161153.0
2021-10-28 15:40:00,15.83,15.84,15.82,15.82,225848.0,13.275,13.2834,13.2667,13.2667,225848.0
2021-10-28 15:45:00,15.82,15.84,15.8,15.84,349918.0,13.2667,13.2834,13.2499,13.2834,349918.0
2021-10-28 15:50:00,15.84,15.93,15.83,15.93,694779.0,13.2834,13.3589,13.275,13.3589,694779.0
2021-10-28 15:55:00,15.93,15.93,15.9,15.92,707444.0,13.3589,13.3589,13.3337,13.3505,707444.0
2021-10-29 09:30:00,15.87,15.98,15.87,15.97,176502.0,13.3086,13.4008,13.3086,13.3924,176502.0
2021-10-29 09:35:00,15.97,15.98,15.91,15.92,110485.0,13.3924,13.4008,13.3421,13.3505,110485.0
2021-10-29 09:40:00,15.91,15.93,15.88,15.93,119402.0,13.3421,13.3589,13.317,13.3589,119402.0
2021-10-29 09:45:00,15.93,15.97,15.9,15.92,96405.0,13.3589,13.3924,13.3337,13.3505,96405.0
2021-10-29 09:50:00,15.93,15.93,15.87,15.89,87382.0,13.3589,13.3589,13.3086,13.3254,87382.0
2021-10-29 09:55:00,15.89,15.89,15.85,15.87,134098.0,13.3254,13.3254,13.2918,13.3086,134098.0
2021-10-29 10:00:00,15.87,15.88,15.85,15.87,100915.0,13.3086,13.317,13.2918,13.3086,100915.0
2021-10-29 10:05:00,15.88,15.88,15.82,15.83,115595.0,13.317,13.317,13.2667,13.275,115595.0
2021-10-29 10:10:00,15.82,15.82,15.75,15.76,119843.0,13.2667,13.2667,13.2079,13.2163,119843.0
2021-10-29 10:15:00,15.77,15.77,15.72,15.74,109307.0,13.2247,13.2247,13.1828,13.1996,109307.0
2021-10-29 10:20:00,15.74,15.76,15.73,15.75,58509.0,13.1996,13.2163,13.1912,13.2079,58509.0
2021-10-29 10:25:00,15.75,15.75,15.72,15.74,124948.0,13.2079,13.2079,13.1828,13.1996,124948.0
2021-10-29 10:30:00,15.74,15.74,15.7,15.71,89667.0,13.1996,13.1996,13.166,13.1744,89667.0
2021-10-29 10:35:00,15.71,15.72,15.7,15.7,74963.0,13.1744,13.1828,13.166,13.166,74963.0
2021-10-29 10:40:00,15.7,15.71,15.67,15.68,124694.0,13.166,13.1744,13.1409,13.1492,124694.0
2021-10-29 10:45:00,15.68,15.7,15.67,15.69,56979.0,13.1492,13.166,13.1409,13.1576,56979.0
2021-10-29 10:50:00,15.69,15.7,15.67,15.68,82448.0,13.1576,13.166,13.1409,13.1492,82448.0
2021-10-29 10:55:00,15.67,15.7,15.66,15.68,137104.0,13.1409,13.166,13.1325,13.1492,137104.0
2021-10-29 11:00:00,15.68,15.7,15.67,15.69,46238.0,13.1492,13.166,13.1409,13.1576,46238.0
2021-10-29 11:05:00,15.7,15.7,15.68,15.7,43825.0,13.166,13.166,13.1492,13.166,43825.0
2021-10-29 11:10:00,15.7,15.72,15.69,15.69,78791.0,13.166,13.1828,13.1576,13.1576,78791.0
2021-10-29 11:15:00,15.7,15.7,15.69,15.69,57263.0,13.166,13.166,13.1576,13.1576,57263.0
2021-10-29 11:20:00,15.7,15.7,15.66,15.68,136442.0,13.166,13.166,13.1325,13.1492,136442.0
2021-10-29 11:25:00,15.67,15.68,15.66,15.67,23948.0,13.1409,13.1492,13.1325,13.1409,23948.0
2021-10-29 11:30:00,15.67,15.69,15.66,15.67,91234.0,13.1409,13.1576,13.1325,13.1409,91234.0
2021-10-29 11:35:00,15.67,15.68,15.66,15.67,74269.0,13.1409,13.1492,13.1325,13.1409,74269.0
2021-10-29 11:40:00,15.67,15.67,15.63,15.64,119288.0,13.1409,13.1409,13.1073,13.1157,119288.0
2021-10-29 11:45:00,15.64,15.65,15.63,15.63,135076.0,13.1157,13.1241,13.1073,13.1073,135076.0
2021-10-29 11:50:00,15.63,15.64,15.62,15.62,68913.0,13.1073,13.1157,13.0989,13.0989,68913.0
2021-10-29 11:55:00,15.63,15.63,15.6,15.6,98383.0,13.1073,13.1073,13.0822,13.0822,98383.0
2021-10-29 12:00:00,15.6,15.61,15.59,15.61,63685.0,13.0822,13.0905,13.0738,13.0905,63685.0
2021-10-29 12:05:00,15.61,15.61,15.59,15.6,42573.0,13.0905,13.0905,13.0738,13.0822,42573.0
2021-10-29 12:10:00,15.6,15.61,15.59,15.61,59201.0,13.0822,13.0905,13.0738,13.0905,59201.0
2021-10-29 12:15:00,15.61,15.63,15.6,15.63,71754.0,13.0905,13.1073,13.0822,13.1073,71754.0
2021-10-29 12:20:00,15.62,15.64,15.61,15.62,62943.0,13.0989,13.1157,13.0905,13.0989,62943.0
2021-10-29 12:25:00,15.62,15.62,15.6,15.62,29401.0,13.0989,13.0989,13.0822,13.0989,29401.0
2021-10-29 12:30:00,15.62,15.63,15.59,15.6,78355.0,13.0989,13.1073,13.0738,13.0822,78355.0
2021-10-29 12:35:00,15.6,15.63,15.59,15.63,39363.0,13.0822,13.1073,13.0738,13.1073,39363.0
2021-10-29 12:40:00,15.63,15.65,15.63,15.65,82553.0,13.1073,13.1241,13.1073,13.1241,82553.0
2021-10-29 12:45:00,15.65,15.66,15.64,15.66,26974.0,13.1241,13.1325,13.1157,13.1325,26974.0
2021-10-29 12:50:00,15.65,15.66,15.63,15.64,41973.0,13.1241,13.1325,13.1073,13.1157,41973.0
2021-10-29 12:55:00,15.64,15.65,15.63,15.64,20630.0,13.1157,13.1241,13.1073,13.1157,20630.0
2021-10-29 13:00:00,15.64,15.66,15.64,15.66,28722.0,13.1157,13.1325,13.1157,13.1325,28722.0
2021-10-29 13:05:00,15.66,15.7,15.65,15.7,61708.0,13.1325,13.166,13.1241,13.166,61708.0
2021-10-29 13:10:00,15.7,15.7,15.68,15.7,64312.0,13.166,13.166,13.1492,13.166,64312.0
2021-10-29 13:15:00,15.7,15.7,15.69,15.7,11670.0,13.166,13.166,13.1576,13.166,11670.0
2021-10-29 13:20:00,15.7,15.71,15.69,15.71,49508.0,13.166,13.1744,13.1576,13.1744,49508.0
2021-10-29 13:25:00,15.71,15.72,15.69,15.7,69329.0,13.1744,13.1828,13.1576,13.166,69329.0
2021-10-29 13:30:00,15.69,15.71,15.69,15.71,35460.0,13.1576,13.1744,13.1576,13.1744,35460.0
2021-10-29 13:35:00,15.71,15.71,15.69,15.7,31646.0,13.1744,13.1744,13.1576,13.166,31646.0
2021-10-29 13:40:00,15.7,15.7,15.68,15.69,38545.0,13.166,13.166,13.1492,13.1576,38545.0
2021-10-29 13:45:00,15.69,15.69,15.67,15.68,31092.0,13.1576,13.1576,13.1409,13.1492,31092.0
2021-10-29 13:50:00,15.68,15.71,15.68,15.71,23712.0,13.1492,13.1744,13.1492,13.1744,23712.0
2021-10-29 13:55:00,15.71,15.73,15.7,15.72,47219.0,13.1744,13.1912,13.166,13.1828,47219.0
2021-10-29 14:00:00,15.72,15.72,15.7,15.71,20825.0,13.1828,13.1828,13.166,13.1744,20825.0
2021-10-29 14:05:00,15.71,15.71,15.7,15.71,24243.0,13.1744,13.1744,13.166,13.1744,24243.0
2021-10-29 14:10:00,15.71,15.71,15.69,15.71,38198.0,13.1744,13.1744,13.1576,13.1744,38198.0
2021-10-29 14:15:00,15.7,15.7,15.67,15.68,34276.0,13.166,13.166,13.1409,13.1492,34276.0
2021-10-29 14:20:00,15.68,15.68,15.65,15.66,49037.0,13.1492,13.1492,13.1241,13.1325,49037.0
2021-10-29 14:25:00,15.66,15.67,15.65,15.66,38050.0,13.1325,13.1409,13.1241,13.1325,38050.0
2021-10-29 14:30:00,15.66,15.67,15.64,15.65,51371.0,13.1325,13.1409,13.1157,13.1241,51371.0
2021-10-29 14:35:00,15.65,15.68,15.65,15.67,30537.0,13.1241,13.1492,13.1241,13.1409,30537.0
2021-10-29 14:40:00,15.67,15.68,15.66,15.68,20585.0,13.1409,13.1492,13.1325,13.1492,20585.0
2021-10-29 14:45:00,15.68,15.68,15.65,15.66,97465.0,13.1492,13.1492,13.1241,13.1325,97465.0
2021-10-29 14:50:00,15.66,15.68,15.65,15.68,52676.0,13.1325,13.1492,13.1241,13.1492,52676.0
2021-10-29 14:55:00,15.68,15.68,15.66,15.66,22897.0,13.1492,13.1492,13.1325,13.1325,22897.0
2021-10-29 15:00:00,15.67,15.67,15.66,15.67,30376.0,13.1409,13.1409,13.1325,13.1409,30376.0
2021-10-29 15:05:00,15.67,15.7,15.66,15.69,71251.0,13.1409,13.166,13.1325,13.1576,71251.0
2021-10-29 15:10:00,15.69,15.69,15.67,15.69,65657.0,13.1576,13.1576,13.1409,13.1576,65657.0
2021-10-29 15:15:00,15.69,15.69,15.66,15.67,119257.0,13.1576,13.1576,13.1325,13.1409,119257.0
2021-10-29 15:20:00,15.67,15.67,15.64,15.65,86278.0,13.1409,13.1409,13.1157,13.1241,86278.0
2021-10-29 15:25:00,15.65,15.66,15.63,15.66,63033.0,13.1241,13.1325,13.1073,13.1325,63033.0
2021-10-29 15:30:00,15.66,15.71,15.65,15.71,486832.0,13.1325,13.1744,13.1241,13.1744,486832.0
2021-10-29 15:35:00,15.71,15.76,15.7,15.73,381187.0,13.1744,13.2163,13.166,13.1912,381187.0
2021-10-29 15:40:00,15.73,15.78,15.73,15.78,254779.0,13.1912,13.2331,13.1912,13.2331,254779.0
2021-10-29 15:45:00,15.78,15.79,15.75,15.78,347301.0,13.2331,13.2415,13.2079,13.2331,347301.0
2021-10-29 15:50:00,15.78,15.78,15.73,15.77,530391.0,13.2331,13.2331,13.1912,13.2247,530391.0
2021-10-29 15:55:00,15.77,15.77,15.73,15.73,649336.0,13.2247,13.2247,13.1912,13.1912,649336.0
2021-11-01 09:30:00,15.86,15.92,15.85,15.87,301973.0,13.3002,13.3505,13.2918,13.3086,301973.0
2021-11-01 09:35:00,15.86,15.89,15.83,15.86,81891.0,13.3002,13.3254,13.275,13.3002,81891.0
2021-11-01 09:40:00,15.87,15.91,15.85,15.9,110240.0,13.3086,13.3421,13.2918,13.3337,110240.0
2021-11-01 09:45:00,15.9,15.93,15.86,15.89,289255.0,13.3337,13.3589,13.3002,13.3254,289255.0
2021-11-01 09:50:00,15.88,15.89,15.84,15.85,224594.0,13.317,13.3254,13.2834,13.2918,224594.0
2021-11-01 09:55:00,15.86,15.89,15.84,15.86,117439.0,13.3002,13.3254,13.2834,13.3002,117439.0
2021-11-01 10:00:00,15.86,15.88,15.8,15.83,121909.0,13.3002,13.317,13.2499,13.275,121909.0
2021-11-01 10:05:00,15.83,15.95,15.83,15.95,189816.0,13.275,13.3757,13.275,13.3757,189816.0
2021-11-01 10:10:00,15.95,15.99,15.94,15.99,138422.0,13.3757,13.4092,13.3673,13.4092,138422.0
2021-11-01 10:15:00,15.99,15.99,15.96,15.99,101726.0,13.4092,13.4092,13.3841,13.4092,101726.0
2021-11-01 10:20:00,15.99,16.01,15.92,15.94,124396.0,13.4092,13.426,13.3505,13.3673,124396.0
2021-11-01 10:25:00,15.94,15.95,15.92,15.94,92872.0,13.3673,13.3757,13.3505,13.3673,92872.0
2021-11-01 10:30:00,15.94,15.99,15.93,15.99,88492.0,13.3673,13.4092,13.3589,13.4092,88492.0
2021-11-01 10:35:00,15.98,16.0,15.96,15.98,86087.0,13.4008,13.4176,13.3841,13.4008,86087.0
2021-11-01 10:40:00,15.99,16.0,15.97,16.0,51887.0,13.4092,13.4176,13.3924,13.4176,51887.0
2021-11-01 10:45:00,15.99,16.0,15.96,15.98,47529.0,13.4092,13.4176,13.3841,13.4008,47529.0
2021-11-01 10:50:00,15.99,15.99,15.91,15.92,100322.0,13.4092,13.4092,13.3421,13.3505,100322.0
2021-11-01 10:55:00,15.91,15.95,15.9,15.94,124925.0,13.3421,13.3757,13.3337,13.3673,124925.0
2021-11-01 11:00:00,15.94,15.97,15.93,15.96,112754.0,13.3673,13.3924,13.3589,13.3841,112754.0
2021-11-01 11:05:00,15.96,15.97,15.94,15.96,61298.0,13.3841,13.3924,13.3673,13.3841,61298.0
2021-11-01 11:10:00,15.95,15.96,15.92,15.93,51982.0,13.3757,13.3841,13.3505,13.3589,51982.0
2021-11-01 11:15:00,15.93,15.96,15.92,15.96,78639.0,13.3589,13.3841,13.3505,13.3841,78639.0
2021-11-01 11:20:00,15.96,15.98,15.95,15.96,35293.0,13.3841,13.4008,13.3757,13.3841,35293.0
2021-11-01 11:25:00,15.96,15.97,15.95,15.97,73007.0,13.3841,13.3924,13.3757,13.3924,73007.0
2021-11-01 11:30:00,15.97,15.97,15.94,15.95,82455.0,13.3924,13.3924,13.3673,13.3757,82455.0
2021-11-01 11:35:00,15.95,15.95,15.91,15.92,106645.0,13.3757,13.3757,13.3421,13.3505,106645.0
2021-11-01 11:40:00,15.92,15.96,15.92,15.96,100899.0,13.3505,13.3841,13.3505,13.3841,100899.0
2021-11-01 11:45:00,15.96,15.96,15.91,15.92,67447.0,13.3841,13.3841,13.3421,13.3505,67447.0
2021-11-01 11:50:00,15.92,15.92,15.89,15.9,65340.0,13.3505,13.3505,13.3254,13.3337,65340.0
2021-11-01 11:55:00,15.9,15.92,15.89,15.91,34093.0,13.3337,13.3505,13.3254,13.3421,34093.0
2021-11-01 12:00:00,15.91,15.93,15.9,15.93,78658.0,13.3421,13.3589,13.3337,13.3589,78658.0
2021-11-01 12:05:00,15.93,15.97,15.93,15.97,67582.0,13.3589,13.3924,13.3589,13.3924,67582.0
2021-11-01 12:10:00,15.96,15.98,15.96,15.97,38374.0,13.3841,13.4008,13.3841,13.3924,38374.0
2021-11-01 12:15:00,15.98,15.98,15.94,15.96,59467.0,13.4008,13.4008,13.3673,13.3841,59467.0
2021-11-01 12:20:00,15.95,15.96,15.94,15.96,47492.0,13.3757,13.3841,13.3673,13.3841,47492.0
2021-11-01 12:25:00,15.96,15.97,15.93,15.95,125706.0,13.3841,13.3924,13.3589,13.3757,125706.0
2021-11-01 12:30:00,15.94,15.95,15.92,15.93,63891.0,13.3673,13.3757,13.3505,13.3589,63891.0
2021-11-01 12:35:00,15.94,15.96,15.92,15.95,75832.0,13.3673,13.3841,13.3505,13.3757,75832.0
2021-11-01 12:40:00,15.95,15.96,15.94,15.95,28052.0,13.3757,13.3841,13.3673,13.3757,28052.0
2021-11-01 12:45:00,15.95,15.96,15.94,15.95,93075.0,13.3757,13.3841,13.3673,13.3757,93075.0
2021-11-01 12:50:00,15.95,15.95,15.94,15.95,14828.0,13.3757,13.3757,13.3673,13.3757,14828.0
2021-11-01 12:55:00,15.95,15.96,15.92,15.93,134050.0,13.3757,13.3841,13.3505,13.3589,134050.0
2021-11-01 13:00:00,15.93,15.94,15.9,15.93,135475.0,13.3589,13.3673,13.3337,13.3589,135475.0
2021-11-01 13:05:00,15.93,15.94,15.92,15.93,81349.0,13.3589,13.3673,13.3505,13.3589,81349.0
2021-11-01 13:10:00,15.93,15.94,15.92,15.94,29927.0,13.3589,13.3673,13.3505,13.3673,29927.0
2021-11-01 13:15:00,15.94,15.94,15.93,15.93,23436.0,13.3673,13.3673,13.3589,13.3589,23436.0
2021-11-01 13:20:00,15.93,15.94,15.9,15.91,120779.0,13.3589,13.3673,13.3337,13.3421,120779.0
2021-11-01 13:25:00,15.91,15.94,15.9,15.93,71299.0,13.3421,13.3673,13.3337,13.3589,71299.0
2021-11-01 13:30:00,15.93,15.93,15.91,15.93,37421.0,13.3589,13.3589,13.3421,13.3589,37421.0
2021-11-01 13:35:00,15.93,15.96,15.92,15.95,70623.0,13.3589,13.3841,13.3505,13.3757,70623.0
2021-11-01 13:40:00,15.95,15.96,15.93,15.94,53834.0,13.3757,13.3841,13.3589,13.3673,53834.0
2021-11-01 13:45:00,15.94,15.95,15.92,15.94,63890.0,13.3673,13.3757,13.3505,13.3673,63890.0
2021-11-01 13:50:00,15.94,15.94,15.92,15.93,56841.0,13.3673,13.3673,13.3505,13.3589,56841.0
2021-11-01 13:55:00,15.93,15.94,15.92,15.93,85158.0,13.3589,13.3673,13.3505,13.3589,85158.0
2021-11-01 14:00:00,15.93,15.93,15.91,15.93,76492.0,13.3589,13.3589,13.3421,13.3589,76492.0
2021-11-01 14:05:00,15.93,15.94,15.91,15.94,115147.0,13.3589,13.3673,13.3421,13.3673,115147.0
2021-11-01 14:10:00,15.94,15.95,15.93,15.93,105263.0,13.3673,13.3757,13.3589,13.3589,105263.0
2021-11-01 14:15:00,15.94,15.94,15.9,15.92,61619.0,13.3673,13.3673,13.3337,13.3505,61619.0
2021-11-01 14:20:00,15.92,15.93,15.91,15.93,67399.0,13.3505,13.3589,13.3421,13.3589,67399.0
2021-11-01 14:25:00,15.93,15.93,15.92,15.93,29925.0,13.3589,13.3589,13.3505,13.3589,29925.0
2021-11-01 14:30:00,15.93,15.94,15.92,15.93,81542.0,13.3589,13.3673,13.3505,13.3589,81542.0
2021-11-01 14:35:00,15.92,15.93,15.91,15.91,250276.0,13.3505,13.3589,13.3421,13.3421,250276.0
2021-11-01 14:40:00,15.92,15.93,15.91,15.92,50668.0,13.3505,13.3589,13.3421,13.3505,50668.0
2021-11-01 14:45:00,15.92,15.93,15.91,15.93,51153.0,13.3505,13.3589,13.3421,13.3589,51153.0
2021-11-01 14:50:00,15.93,15.93,15.91,15.91,50680.0,13.3589,13.3589,13.3421,13.3421,50680.0
2021-11-01 14:55:00,15.92,15.92,15.91,15.91,31178.0,13.3505,13.3505,13.3421,13.3421,31178.0
2021-11-01 15:00:00,15.91,15.92,15.9,15.92,57369.0,13.3421,13.3505,13.3337,13.3505,57369.0
2021-11-01 15:05:00,15.92,15.92,15.91,15.92,20059.0,13.3505,13.3505,13.3421,13.3505,20059.0
2021-11-01 15:10:00,15.92,15.92,15.91,15.92,49182.0,13.3505,13.3505,13.3421,13.3505,49182.0
2021-11-01 15:15:00,15.91,15.92,15.88,15.88,114489.0,13.3421,13.3505,13.317,13.317,114489.0
2021-11-01 15:20:00,15.89,15.9,15.87,15.89,134251.0,13.3254,13.3337,13.3086,13.3254,134251.0
2021-11-01 15:25:00,15.89,15.9,15.89,15.9,28891.0,13.3254,13.3337,13.3254,13.3337,28891.0
2021-11-01 15:30:00,15.9,15.91,15.88,15.9,154429.0,13.3337,13.3421,13.317,13.3337,154429.0
2021-11-01 15:35:00,15.9,15.92,15.89,15.92,91114.0,13.3337,13.3505,13.3254,13.3505,91114.0
2021-11-01 15:40:00,15.92,15.93,15.91,15.93,83834.0,13.3505,13.3589,13.3421,13.3589,83834.0
2021-11-01 15:45:00,15.93,15.93,15.91,15.93,196877.0,13.3589,13.3589,13.3421,13.3589,196877.0
2021-11-01 15:50:00,15.93,15.96,15.93,15.95,471273.0,13.3589,13.3841,13.3589,13.3757,471273.0
2021-11-01 15:55:00,15.95,15.96,15.94,15.95,421702.0,13.3757,13.3841,13.3673,13.3757,421702.0
2021-11-02 09:30:00,15.87,15.92,15.84,15.87,304753.0,13.3086,13.3505,13.2834,13.3086,304753.0
2021-11-02 09:35:00,15.87,15.92,15.86,15.88,134175.0,13.3086,13.3505,13.3002,13.317,134175.0
2021-11-02 09:40:00,15.88,15.89,15.8,15.82,188092.0,13.317,13.3254,13.2499,13.2667,188092.0
2021-11-02 09:45:00,15.82,15.83,15.76,15.78,217358.0,13.2667,13.275,13.2163,13.2331,217358.0
2021-11-02 09:50:00,15.78,15.8,15.76,15.79,144068.0,13.2331,13.2499,13.2163,13.2415,144068.0
2021-11-02 09:55:00,15.79,15.81,15.77,15.78,238149.0,13.2415,13.2583,13.2247,13.2331,238149.0
2021-11-02 10:00:00,15.77,15.84,15.76,15.84,130716.0,13.2247,13.2834,13.2163,13.2834,130716.0
2021-11-02 10:05:00,15.84,15.87,15.82,15.85,274296.0,13.2834,13.3086,13.2667,13.2918,274296.0
2021-11-02 10:10:00,15.85,15.85,15.8,15.8,111867.0,13.2918,13.2918,13.2499,13.2499,111867.0
2021-11-02 10:15:00,15.81,15.82,15.78,15.79,113697.0,13.2583,13.2667,13.2331,13.2415,113697.0
2021-11-02 10:20:00,15.79,15.8,15.77,15.79,116141.0,13.2415,13.2499,13.2247,13.2415,116141.0
2021-11-02 10:25:00,15.79,15.82,15.75,15.76,128024.0,13.2415,13.2667,13.2079,13.2163,128024.0
2021-11-02 10:30:00,15.76,15.77,15.72,15.73,111877.0,13.2163,13.2247,13.1828,13.1912,111877.0
2021-11-02 10:35:00,15.73,15.77,15.71,15.75,111561.0,13.1912,13.2247,13.1744,13.2079,111561.0
2021-11-02 10:40:00,15.75,15.78,15.74,15.74,86250.0,13.2079,13.2331,13.1996,13.1996,86250.0
2021-11-02 10:45:00,15.75,15.77,15.74,15.75,120811.0,13.2079,13.2247,13.1996,13.2079,120811.0
2021-11-02 10:50:00,15.75,15.77,15.75,15.76,29091.0,13.2079,13.2247,13.2079,13.2163,29091.0
2021-11-02 10:55:00,15.76,15.8,15.75,15.78,120200.0,13.2163,13.2499,13.2079,13.2331,120200.0
2021-11-02 11:00:00,15.78,15.83,15.77,15.82,83268.0,13.2331,13.275,13.2247,13.2667,83268.0
2021-11-02 11:05:00,15.83,15.85,15.82,15.84,38658.0,13.275,13.2918,13.2667,13.2834,38658.0
2021-11-02 11:10:00,15.83,15.84,15.82,15.83,33614.0,13.275,13.2834,13.2667,13.275,33614.0
2021-11-02 11:15:00,15.83,15.83,15.8,15.82,82489.0,13.275,13.275,13.2499,13.2667,82489.0
2021-11-02 11:20:00,15.82,15.83,15.79,15.82,38479.0,13.2667,13.275,13.2415,13.2667,38479.0
2021-11-02 11:25:00,15.82,15.84,15.81,15.84,23780.0,13.2667,13.2834,13.2583,13.2834,23780.0
2021-11-02 11:30:00,15.83,15.84,15.8,15.81,32346.0,13.275,13.2834,13.2499,13.2583,32346.0
2021-11-02 11:35:00,15.8,15.81,15.78,15.79,35718.0,13.2499,13.2583,13.2331,13.2415,35718.0
2021-11-02 11:40:00,15.78,15.79,15.77,15.79,42781.0,13.2331,13.2415,13.2247,13.2415,42781.0
2021-11-02 11:45:00,15.79,15.79,15.76,15.77,40563.0,13.2415,13.2415,13.2163,13.2247,40563.0
2021-11-02 11:50:00,15.77,15.77,15.75,15.75,44442.0,13.2247,13.2247,13.2079,13.2079,44442.0
2021-11-02 11:55:00,15.75,15.76,15.73,15.74,90675.0,13.2079,13.2163,13.1912,13.1996,90675.0
2021-11-02 12:00:00,15.74,15.76,15.73,15.73,106962.0,13.1996,13.2163,13.1912,13.1912,106962.0
2021-11-02 12:05:00,15.73,15.74,15.72,15.74,92572.0,13.1912,13.1996,13.1828,13.1996,92572.0
2021-11-02 12:10:00,15.74,15.77,15.73,15.75,90487.0,13.1996,13.2247,13.1912,13.2079,90487.0
2021-11-02 12:15:00,15.75,15.76,15.74,15.76,35577.0,13.2079,13.2163,13.1996,13.2163,35577.0
2021-11-02 12:20:00,15.76,15.77,15.74,15.75,54547.0,13.2163,13.2247,13.1996,13.2079,54547.0
2021-11-02 12:25:00,15.75,15.75,15.73,15.74,88249.0,13.2079,13.2079,13.1912,13.1996,88249.0
2021-11-02 12:30:00,15.74,15.76,15.73,15.75,49342.0,13.1996,13.2163,13.1912,13.2079,49342.0
2021-11-02 12:35:00,15.75,15.76,15.74,15.76,68781.0,13.2079,13.2163,13.1996,13.2163,68781.0
2021-11-02 12:40:00,15.76,15.78,15.75,15.77,62634.0,13.2163,13.2331,13.2079,13.2247,62634.0
2021-11-02 12:45:00,15.77,15.79,15.76,15.79,71395.0,13.2247,13.2415,13.2163,13.2415,71395.0
2021-11-02 12:50:00,15.79,15.79,15.75,15.76,69285.0,13.2415,13.2415,13.2079,13.2163,69285.0
2021-11-02 12:55:00,15.76,15.76,15.74,15.75,68190.0,13.2163,13.2163,13.1996,13.2079,68190.0
2021-11-02 13:00:00,15.75,15.75,15.74,15.75,34364.0,13.2079,13.2079,13.1996,13.2079,34364.0
2021-11-02 13:05:00,15.75,15.76,15.74,15.75,56575.0,13.2079,13.2163,13.1996,13.2079,56575.0
2021-11-02 13:10:00,15.74,15.76,15.74,15.76,21859.0,13.1996,13.2163,13.1996,13.2163,21859.0
2021-11-02 13:15:00,15.75,15.76,15.75,15.76,35086.0,13.2079,13.2163,13.2079,13.2163,35086.0
2021-11-02 13:20:00,15.76,15.78,15.75,15.77,38007.0,13.2163,13.2331,13.2079,13.2247,38007.0
2021-11-02 13:25:00,15.77,15.78,15.75,15.77,92852.0,13.2247,13.2331,13.2079,13.2247,92852.0
2021-11-02 13:30:00,15.77,15.78,15.75,15.76,72811.0,13.2247,13.2331,13.2079,13.2163,72811.0
2021-11-02 13:35:00,15.76,15.78,15.75,15.76,62025.0,13.2163,13.2331,13.2079,13.2163,62025.0
2021-11-02 13:40:00,15.76,15.79,15.76,15.79,35304.0,13.2163,13.2415,13.2163,13.2415,35304.0
2021-11-02 13:45:00,15.79,15.79,15.77,15.78,41608.0,13.2415,13.2415,13.2247,13.2331,41608.0
2021-11-02 13:50:00,15.77,15.78,15.77,15.78,31073.0,13.2247,13.2331,13.2247,13.2331,31073.0
2021-11-02 13:55:00,15.78,15.78,15.77,15.78,25797.0,13.2331,13.2331,13.2247,13.2331,25797.0
2021-11-02 14:00:00,15.78,15.79,15.77,15.79,51330.0,13.2331,13.2415,13.2247,13.2415,51330.0
2021-11-02 14:05:00,15.79,15.79,15.76,15.77,114864.0,13.2415,13.2415,13.2163,13.2247,114864.0
2021-11-02 14:10:00,15.76,15.78,15.76,15.78,51517.0,13.2163,13.2331,13.2163,13.2331,51517.0
2021-11-02 14:15:00,15.78,15.8,15.77,15.79,82489.0,13.2331,13.2499,13.2247,13.2415,82489.0
2021-11-02 14:20:00,15.79,15.8,15.78,15.79,93685.0,13.2415,13.2499,13.2331,13.2415,93685.0
2021-11-02 14:25:00,15.79,15.8,15.78,15.79,83459.0,13.2415,13.2499,13.2331,13.2415,83459.0
2021-11-02 14:30:00,15.78,15.8,15.78,15.79,64546.0,13.2331,13.2499,13.2331,13.2415,64546.0
2021-11-02 14:35:00,15.79,15.8,15.79,15.79,41234.0,13.2415,13.2499,13.2415,13.2415,41234.0
2021-11-02 14:40:00,15.79,15.81,15.79,15.81,99967.0,13.2415,13.2583,13.2415,13.2583,99967.0
2021-11-02 14:45:00,15.81,15.82,15.8,15.81,27026.0,13.2583,13.2667,13.2499,13.2583,27026.0
2021-11-02 14:50:00,15.82,15.82,15.8,15.81,59415.0,13.2667,13.2667,13.2499,13.2583,59415.0
2021-11-02 14:55:00,15.81,15.81,15.79,15.79,44183.0,13.2583,13.2583,13.2415,13.2415,44183.0
2021-11-02 15:00:00,15.79,15.8,15.78,15.78,94773.0,13.2415,13.2499,13.2331,13.2331,94773.0
2021-11-02 15:05:00,15.78,15.79,15.77,15.78,29674.0,13.2331,13.2415,13.2247,13.2331,29674.0
2021-11-02 15:10:00,15.78,15.79,15.77,15.79,76470.0,13.2331,13.2415,13.2247,13.2415,76470.0
2021-11-02 15:15:00,15.79,15.81,15.78,15.81,94596.0,13.2415,13.2583,13.2331,13.2583,94596.0
2021-11-02 15:20:00,15.81,15.81,15.79,15.81,74574.0,13.2583,13.2583,13.2415,13.2583,74574.0
2021-11-02 15:25:00,15.81,15.84,15.8,15.84,70738.0,13.2583,13.2834,13.2499,13.2834,70738.0
2021-11-02 15:30:00,15.84,15.84,15.81,15.82,98311.0,13.2834,13.2834,13.2583,13.2667,98311.0
2021-11-02 15:35:00,15.82,15.83,15.81,15.83,55508.0,13.2667,13.275,13.2583,13.275,55508.0
2021-11-02 15:40:00,15.83,15.83,15.81,15.82,85522.0,13.275,13.275,13.2583,13.2667,85522.0
2021-11-02 15:45:00,15.82,15.84,15.81,15.84,117833.0,13.2667,13.2834,13.2583,13.2834,117833.0
2021-11-02 15:50:00,15.83,15.84,15.79,15.81,509408.0,13.275,13.2834,13.2415,13.2583,509408.0
2021-11-02 15:55:00,15.8,15.82,15.79,15.81,393718.0,13.2499,13.2667,13.2415,13.2583,393718.0
2021-11-03 09:30:00,15.7,15.79,15.66,15.78,231480.0,13.166,13.2415,13.1325,13.2331,231480.0
2021-11-03 09:35:00,15.77,15.79,15.7,15.73,137352.0,13.2247,13.2415,13.166,13.1912,137352.0
2021-11-03 09:40:00,15.72,15.81,15.71,15.8,128243.0,13.1828,13.2583,13.1744,13.2499,128243.0
2021-11-03 09:45:00,15.81,15.85,15.8,15.84,63087.0,13.2583,13.2918,13.2499,13.2834,63087.0
2021-11-03 09:50:00,15.85,15.89,15.83,15.89,49019.0,13.2918,13.3254,13.275,13.3254,49019.0
2021-11-03 09:55:00,15.9,15.95,15.88,15.94,59778.0,13.3337,13.3757,13.317,13.3673,59778.0
2021-11-03 10:00:00,15.94,16.0,15.94,15.99,99068.0,13.3673,13.4176,13.3673,13.4092,99068.0
2021-11-03 10:05:00,15.99,16.06,15.99,16.06,161360.0,13.4092,13.4679,13.4092,13.4679,161360.0
2021-11-03 10:10:00,16.05,16.1,16.05,16.09,110633.0,13.4595,13.5015,13.4595,13.4931,110633.0
2021-11-03 10:15:00,16.09,16.1,16.07,16.08,96546.0,13.4931,13.5015,13.4763,13.4847,96546.0
2021-11-03 10:20:00,16.08,16.1,16.06,16.1,76085.0,13.4847,13.5015,13.4679,13.5015,76085.0
2021-11-03 10:25:00,16.1,16.11,16.08,16.11,165602.0,13.5015,13.5098,13.4847,13.5098,165602.0
2021-11-03 10:30:00,16.11,16.13,16.09,16.11,424852.0,13.5098,13.5266,13.4931,13.5098,424852.0
2021-11-03 10:35:00,16.11,16.12,16.08,16.11,299214.0,13.5098,13.5182,13.4847,13.5098,299214.0
2021-11-03 10:40:00,16.1,16.14,16.09,16.13,114667.0,13.5015,13.535,13.4931,13.5266,114667.0
2021-11-03 10:45:00,16.13,16.14,16.11,16.13,171212.0,13.5266,13.535,13.5098,13.5266,171212.0
2021-11-03 10:50:00,16.13,16.17,16.12,16.16,100251.0,13.5266,13.5602,13.5182,13.5518,100251.0
2021-11-03 10:55:00,16.16,16.18,16.14,16.14,87083.0,13.5518,13.5685,13.535,13.535,87083.0
2021-11-03 11:00:00,16.14,16.18,16.13,16.18,89417.0,13.535,13.5685,13.5266,13.5685,89417.0
2021-11-03 11:05:00,16.17,16.19,16.16,16.16,62441.0,13.5602,13.5769,13.5518,13.5518,62441.0
2021-11-03 11:10:00,16.17,16.17,16.14,16.16,102410.0,13.5602,13.5602,13.535,13.5518,102410.0
2021-11-03 11:15:00,16.15,16.18,16.14,16.16,124536.0,13.5434,13.5685,13.535,13.5518,124536.0
2021-11-03 11:20:00,16.17,16.18,16.16,16.16,47567.0,13.5602,13.5685,13.5518,13.5518,47567.0
2021-11-03 11:25:00,16.16,16.18,16.15,16.18,46960.0,13.5518,13.5685,13.5434,13.5685,46960.0
2021-11-03 11:30:00,16.18,16.2,16.17,16.18,97772.0,13.5685,13.5853,13.5602,13.5685,97772.0
2021-11-03 11:35:00,16.18,16.2,16.17,16.2,55626.0,13.5685,13.5853,13.5602,13.5853,55626.0
2021-11-03 11:40:00,16.19,16.2,16.17,16.2,37632.0,13.5769,13.5853,13.5602,13.5853,37632.0
2021-11-03 11:45:00,16.19,16.2,16.18,16.2,37103.0,13.5769,13.5853,13.5685,13.5853,37103.0
2021-11-03 11:50:00,16.2,16.2,16.18,16.19,43790.0,13.5853,13.5853,13.5685,13.5769,43790.0
2021-11-03 11:55:00,16.2,16.2,16.18,16.19,47598.0,13.5853,13.5853,13.5685,13.5769,47598.0
2021-11-03 12:00:00,16.18,16.2,16.18,16.2,40078.0,13.5685,13.5853,13.5685,13.5853,40078.0
2021-11-03 12:05:00,16.19,16.21,16.19,16.19,70838.0,13.5769,13.5937,13.5769,13.5769,70838.0
2021-11-03 12:10:00,16.2,16.2,16.17,16.19,65195.0,13.5853,13.5853,13.5602,13.5769,65195.0
2021-11-03 12:15:00,16.19,16.2,16.16,16.17,64913.0,13.5769,13.5853,13.5518,13.5602,64913.0
2021-11-03 12:20:00,16.18,16.18,16.13,16.14,98678.0,13.5685,13.5685,13.5266,13.535,98678.0
2021-11-03 12:25:00,16.14,16.16,16.12,16.13,77056.0,13.535,13.5518,13.5182,13.5266,77056.0
2021-11-03 12:30:00,16.12,16.16,16.12,16.16,33456.0,13.5182,13.5518,13.5182,13.5518,33456.0
2021-11-03 12:35:00,16.16,16.18,16.15,16.17,48940.0,13.5518,13.5685,13.5434,13.5602,48940.0
2021-11-03 12:40:00,16.18,16.18,16.15,16.16,62310.0,13.5685,13.5685,13.5434,13.5518,62310.0
2021-11-03 12:45:00,16.16,16.19,16.16,16.17,27755.0,13.5518,13.5769,13.5518,13.5602,27755.0
2021-11-03 12:50:00,16.18,16.18,16.17,16.18,14084.0,13.5685,13.5685,13.5602,13.5685,14084.0
2021-11-03 12:55:00,16.17,16.18,16.15,16.16,27535.0,13.5602,13.5685,13.5434,13.5518,27535.0
2021-11-03 13:00:00,16.16,16.18,16.16,16.17,119413.0,13.5518,13.5685,13.5518,13.5602,119413.0
2021-11-03 13:05:00,16.16,16.18,16.16,16.16,20490.0,13.5518,13.5685,13.5518,13.5518,20490.0
2021-11-03 13:10:00,16.16,16.17,16.15,16.16,25731.0,13.5518,13.5602,13.5434,13.5518,25731.0
2021-11-03 13:15:00,16.16,16.16,16.14,16.14,39006.0,13.5518,13.5518,13.535,13.535,39006.0
2021-11-03 13:20:00,16.15,16.15,16.13,16.14,92208.0,13.5434,13.5434,13.5266,13.535,92208.0
2021-11-03 13:25:00,16.14,16.15,16.13,16.15,31097.0,13.535,13.5434,13.5266,13.5434,31097.0
2021-11-03 13:30:00,16.14,16.15,16.13,16.14,71854.0,13.535,13.5434,13.5266,13.535,71854.0
2021-11-03 13:35:00,16.14,16.14,16.11,16.12,84898.0,13.535,13.535,13.5098,13.5182,84898.0
2021-11-03 13:40:00,16.12,16.12,16.1,16.11,42015.0,13.5182,13.5182,13.5015,13.5098,42015.0
2021-11-03 13:45:00,16.1,16.12,16.09,16.11,87544.0,13.5015,13.5182,13.4931,13.5098,87544.0
2021-11-03 13:50:00,16.11,16.12,16.09,16.11,83931.0,13.5098,13.5182,13.4931,13.5098,83931.0
2021-11-03 13:55:00,16.11,16.15,16.11,16.14,39891.0,13.5098,13.5434,13.5098,13.535,39891.0
2021-11-03 14:00:00,16.14,16.19,16.12,16.16,82217.0,13.535,13.5769,13.5182,13.5518,82217.0
2021-11-03 14:05:00,16.16,16.21,16.15,16.21,97395.0,13.5518,13.5937,13.5434,13.5937,97395.0
2021-11-03 14:10:00,16.21,16.26,16.19,16.25,96406.0,13.5937,13.6356,13.5769,13.6272,96406.0
2021-11-03 14:15:00,16.25,16.29,16.25,16.28,127901.0,13.6272,13.6608,13.6272,13.6524,127901.0
2021-11-03 14:20:00,16.29,16.29,16.24,16.25,54312.0,13.6608,13.6608,13.6189,13.6272,54312.0
2021-11-03 14:25:00,16.25,16.26,16.21,16.23,49218.0,13.6272,13.6356,13.5937,13.6105,49218.0
2021-11-03 14:30:00,16.23,16.25,16.21,16.23,55940.0,13.6105,13.6272,13.5937,13.6105,55940.0
2021-11-03 14:35:00,16.24,16.24,16.22,16.23,64100.0,13.6189,13.6189,13.6021,13.6105,64100.0
2021-11-03 14:40:00,16.23,16.27,16.23,16.27,99736.0,13.6105,13.644,13.6105,13.644,99736.0
2021-11-03 14:45:00,16.26,16.27,16.25,16.27,50560.0,13.6356,13.644,13.6272,13.644,50560.0
2021-11-03 14:50:00,16.27,16.28,16.25,16.28,64860.0,13.644,13.6524,13.6272,13.6524,64860.0
2021-11-03 14:55:00,16.28,16.29,16.26,16.26,62487.0,13.6524,13.6608,13.6356,13.6356,62487.0
2021-11-03 15:00:00,16.27,16.29,16.26,16.28,82398.0,13.644,13.6608,13.6356,13.6524,82398.0
2021-11-03 15:05:00,16.28,16.29,16.27,16.29,68014.0,13.6524,13.6608,13.644,13.6608,68014.0
2021-11-03 15:10:00,16.29,16.3,16.27,16.3,90356.0,13.6608,13.6692,13.644,13.6692,90356.0
2021-11-03 15:15:00,16.29,16.3,16.26,16.26,156889.0,13.6608,13.6692,13.6356,13.6356,156889.0
2021-11-03 15:20:00,16.27,16.27,16.24,16.25,46856.0,13.644,13.644,13.6189,13.6272,46856.0
2021-11-03 15:25:00,16.25,16.27,16.23,16.25,68890.0,13.6272,13.644,13.6105,13.6272,68890.0
2021-11-03 15:30:00,16.25,16.26,16.2,16.21,118485.0,13.6272,13.6356,13.5853,13.5937,118485.0
2021-11-03 15:35:00,16.21,16.23,16.2,16.21,97382.0,13.5937,13.6105,13.5853,13.5937,97382.0
2021-11-03 15:40:00,16.21,16.23,16.2,16.22,93444.0,13.5937,13.6105,13.5853,13.6021,93444.0
2021-11-03 15:45:00,16.23,16.24,16.21,16.22,259525.0,13.6105,13.6189,13.5937,13.6021,259525.0
2021-11-03 15:50:00,16.23,16.25,16.21,16.24,475081.0,13.6105,13.6272,13.5937,13.6189,475081.0
2021-11-03 15:55:00,16.23,16.24,16.19,16.2,605832.0,13.6105,13.6189,13.5769,13.5853,605832.0
2021-11-04 09:30:00,16.17,16.18,16.04,16.04,238714.0,13.5602,13.5685,13.4511,13.4511,238714.0
2021-11-04 09:35:00,16.04,16.05,15.97,16.0,165039.0,13.4511,13.4595,13.3924,13.4176,165039.0
2021-11-04 09:40:00,16.0,16.03,15.96,15.98,135399.0,13.4176,13.4428,13.3841,13.4008,135399.0
2021-11-04 09:45:00,15.98,15.98,15.87,15.9,85003.0,13.4008,13.4008,13.3086,13.3337,85003.0
2021-11-04 09:50:00,15.9,15.92,15.87,15.89,86146.0,13.3337,13.3505,13.3086,13.3254,86146.0
2021-11-04 09:55:00,15.89,15.91,15.87,15.89,153892.0,13.3254,13.3421,13.3086,13.3254,153892.0
2021-11-04 10:00:00,15.89,15.93,15.88,15.93,64216.0,13.3254,13.3589,13.317,13.3589,64216.0
2021-11-04 10:05:00,15.93,15.97,15.92,15.96,45876.0,13.3589,13.3924,13.3505,13.3841,45876.0
2021-11-04 10:10:00,15.95,15.96,15.91,15.92,78483.0,13.3757,13.3841,13.3421,13.3505,78483.0
2021-11-04 10:15:00,15.91,15.95,15.89,15.91,76486.0,13.3421,13.3757,13.3254,13.3421,76486.0
2021-11-04 10:20:00,15.91,15.91,15.87,15.87,52561.0,13.3421,13.3421,13.3086,13.3086,52561.0
2021-11-04 10:25:00,15.87,15.89,15.81,15.84,74628.0,13.3086,13.3254,13.2583,13.2834,74628.0
2021-11-04 10:30:00,15.84,15.86,15.83,15.84,47783.0,13.2834,13.3002,13.275,13.2834,47783.0
2021-11-04 10:35:00,15.84,15.84,15.8,15.81,67532.0,13.2834,13.2834,13.2499,13.2583,67532.0
2021-11-04 10:40:00,15.8,15.82,15.78,15.79,64536.0,13.2499,13.2667,13.2331,13.2415,64536.0
2021-11-04 10:45:00,15.79,15.79,15.75,15.76,89543.0,13.2415,13.2415,13.2079,13.2163,89543.0
2021-11-04 10:50:00,15.76,15.76,15.68,15.69,253330.0,13.2163,13.2163,13.1492,13.1576,253330.0
2021-11-04 10:55:00,15.69,15.7,15.67,15.68,528058.0,13.1576,13.166,13.1409,13.1492,528058.0
2021-11-04 11:00:00,15.67,15.68,15.65,15.65,165591.0,13.1409,13.1492,13.1241,13.1241,165591.0
2021-11-04 11:05:00,15.64,15.65,15.61,15.64,82638.0,13.1157,13.1241,13.0905,13.1157,82638.0
2021-11-04 11:10:00,15.64,15.67,15.63,15.66,102912.0,13.1157,13.1409,13.1073,13.1325,102912.0
2021-11-04 11:15:00,15.65,15.68,15.65,15.68,104390.0,13.1241,13.1492,13.1241,13.1492,104390.0
2021-11-04 11:20:00,15.68,15.7,15.66,15.67,88541.0,13.1492,13.166,13.1325,13.1409,88541.0
2021-11-04 11:25:00,15.67,15.69,15.66,15.68,76534.0,13.1409,13.1576,13.1325,13.1492,76534.0
2021-11-04 11:30:00,15.68,15.73,15.67,15.73,87943.0,13.1492,13.1912,13.1409,13.1912,87943.0
2021-11-04 11:35:00,15.72,15.75,15.71,15.74,45664.0,13.1828,13.2079,13.1744,13.1996,45664.0
2021-11-04 11:40:00,15.74,15.76,15.73,15.76,30962.0,13.1996,13.2163,13.1912,13.2163,30962.0
2021-11-04 11:45:00,15.76,15.76,15.73,15.73,58110.0,13.2163,13.2163,13.1912,13.1912,58110.0
2021-11-04 11:50:00,15.74,15.74,15.71,15.73,91507.0,13.1996,13.1996,13.1744,13.1912,91507.0
2021-11-04 11:55:00,15.73,15.76,15.72,15.75,22070.0,13.1912,13.2163,13.1828,13.2079,22070.0
2021-11-04 12:00:00,15.75,15.75,15.72,15.75,35824.0,13.2079,13.2079,13.1828,13.2079,35824.0
2021-11-04 12:05:00,15.75,15.76,15.74,15.75,27725.0,13.2079,13.2163,13.1996,13.2079,27725.0
2021-11-04 12:10:00,15.74,15.75,15.73,15.74,44197.0,13.1996,13.2079,13.1912,13.1996,44197.0
2021-11-04 12:15:00,15.74,15.74,15.7,15.71,44012.0,13.1996,13.1996,13.166,13.1744,44012.0
2021-11-04 12:20:00,15.72,15.72,15.68,15.69,42055.0,13.1828,13.1828,13.1492,13.1576,42055.0
2021-11-04 12:25:00,15.69,15.72,15.68,15.7,73470.0,13.1576,13.1828,13.1492,13.166,73470.0
2021-11-04 12:30:00,15.7,15.7,15.68,15.7,40678.0,13.166,13.166,13.1492,13.166,40678.0
2021-11-04 12:35:00,15.7,15.71,15.67,15.67,37901.0,13.166,13.1744,13.1409,13.1409,37901.0
2021-11-04 12:40:00,15.68,15.72,15.67,15.72,64971.0,13.1492,13.1828,13.1409,13.1828,64971.0
2021-11-04 12:45:00,15.72,15.74,15.71,15.74,99702.0,13.1828,13.1996,13.1744,13.1996,99702.0
2021-11-04 12:50:00,15.74,15.75,15.73,15.74,33851.0,13.1996,13.2079,13.1912,13.1996,33851.0
2021-11-04 12:55:00,15.74,15.74,15.72,15.73,54448.0,13.1996,13.1996,13.1828,13.1912,54448.0
2021-11-04 13:00:00,15.73,15.74,15.71,15.72,33592.0,13.1912,13.1996,13.1744,13.1828,33592.0
2021-11-04 13:05:00,15.72,15.74,15.7,15.72,47425.0,13.1828,13.1996,13.166,13.1828,47425.0
2021-11-04 13:10:00,15.72,15.73,15.71,15.73,23682.0,13.1828,13.1912,13.1744,13.1912,23682.0
2021-11-04 13:15:00,15.72,15.74,15.72,15.74,21392.0,13.1828,13.1996,13.1828,13.1996,21392.0
2021-11-04 13:20:00,15.74,15.74,15.73,15.73,30439.0,13.1996,13.1996,13.1912,13.1912,30439.0
2021-11-04 13:25:00,15.73,15.76,15.73,15.76,98194.0,13.1912,13.2163,13.1912,13.2163,98194.0
2021-11-04 13:30:00,15.76,15.76,15.74,15.75,43388.0,13.2163,13.2163,13.1996,13.2079,43388.0
2021-11-04 13:35:00,15.75,15.75,15.72,15.74,50972.0,13.2079,13.2079,13.1828,13.1996,50972.0
2021-11-04 13:40:00,15.74,15.74,15.72,15.74,39067.0,13.1996,13.1996,13.1828,13.1996,39067.0
2021-11-04 13:45:00,15.74,15.74,15.7,15.71,28980.0,13.1996,13.1996,13.166,13.1744,28980.0
2021-11-04 13:50:00,15.7,15.71,15.68,15.69,135745.0,13.166,13.1744,13.1492,13.1576,135745.0
2021-11-04 13:55:00,15.69,15.69,15.65,15.67,85296.0,13.1576,13.1576,13.1241,13.1409,85296.0
2021-11-04 14:00:00,15.66,15.67,15.65,15.67,44837.0,13.1325,13.1409,13.1241,13.1409,44837.0
2021-11-04 14:05:00,15.66,15.69,15.65,15.68,52310.0,13.1325,13.1576,13.1241,13.1492,52310.0
2021-11-04 14:10:00,15.68,15.69,15.68,15.69,32380.0,13.1492,13.1576,13.1492,13.1576,32380.0
2021-11-04 14:15:00,15.68,15.69,15.65,15.66,36904.0,13.1492,13.1576,13.1241,13.1325,36904.0
2021-11-04 14:20:00,15.66,15.67,15.65,15.65,67476.0,13.1325,13.1409,13.1241,13.1241,67476.0
2021-11-04 14:25:00,15.66,15.67,15.65,15.66,44202.0,13.1325,13.1409,13.1241,13.1325,44202.0
2021-11-04 14:30:00,15.66,15.66,15.64,15.65,38411.0,13.1325,13.1325,13.1157,13.1241,38411.0
2021-11-04 14:35:00,15.65,15.66,15.64,15.65,60568.0,13.1241,13.1325,13.1157,13.1241,60568.0
2021-11-04 14:40:00,15.64,15.65,15.63,15.64,63481.0,13.1157,13.1241,13.1073,13.1157,63481.0
2021-11-04 14:45:00,15.64,15.65,15.63,15.64,55193.0,13.1157,13.1241,13.1073,13.1157,55193.0
2021-11-04 14:50:00,15.64,15.66,15.63,15.66,26917.0,13.1157,13.1325,13.1073,13.1325,26917.0
2021-11-04 14:55:00,15.66,15.66,15.65,15.66,13739.0,13.1325,13.1325,13.1241,13.1325,13739.0
2021-11-04 15:00:00,15.66,15.67,15.64,15.64,73088.0,13.1325,13.1409,13.1157,13.1157,73088.0
2021-11-04 15:05:00,15.64,15.65,15.62,15.65,76035.0,13.1157,13.1241,13.0989,13.1241,76035.0
2021-11-04 15:10:00,15.65,15.66,15.64,15.66,19892.0,13.1241,13.1325,13.1157,13.1325,19892.0
2021-11-04 15:15:00,15.66,15.69,15.65,15.69,62143.0,13.1325,13.1576,13.1241,13.1576,62143.0
2021-11-04 15:20:00,15.68,15.7,15.67,15.69,74017.0,13.1492,13.166,13.1409,13.1576,74017.0
2021-11-04 15:25:00,15.68,15.69,15.67,15.68,38172.0,13.1492,13.1576,13.1409,13.1492,38172.0
2021-11-04 15:30:00,15.69,15.7,15.67,15.7,96442.0,13.1576,13.166,13.1409,13.166,96442.0
2021-11-04 15:35:00,15.7,15.7,15.68,15.7,107575.0,13.166,13.166,13.1492,13.166,107575.0
2021-11-04 15:40:00,15.69,15.71,15.69,15.7,137727.0,13.1576,13.1744,13.1576,13.166,137727.0
2021-11-04 15:45:00,15.71,15.72,15.7,15.7,175216.0,13.1744,13.1828,13.166,13.166,175216.0
2021-11-04 15:50:00,15.71,15.72,15.69,15.72,280995.0,13.1744,13.1828,13.1576,13.1828,280995.0
2021-11-04 15:55:00,15.72,15.76,15.71,15.76,521139.0,13.1828,13.2163,13.1744,13.2163,521139.0
2021-11-05 09:30:00,16.0,16.07,15.95,16.04,328090.0,13.4176,13.4763,13.3757,13.4511,328090.0
2021-11-05 09:35:00,16.04,16.06,15.94,15.96,184357.0,13.4511,13.4679,13.3673,13.3841,184357.0
2021-11-05 09:40:00,15.96,16.06,15.94,16.04,464803.0,13.3841,13.4679,13.3673,13.4511,464803.0
2021-11-05 09:45:00,16.05,16.07,16.03,16.05,172235.0,13.4595,13.4763,13.4428,13.4595,172235.0
2021-11-05 09:50:00,16.05,16.1,16.05,16.09,167709.0,13.4595,13.5015,13.4595,13.4931,167709.0
2021-11-05 09:55:00,16.09,16.1,16.07,16.08,138483.0,13.4931,13.5015,13.4763,13.4847,138483.0
2021-11-05 10:00:00,16.08,16.11,16.07,16.11,174239.0,13.4847,13.5098,13.4763,13.5098,174239.0
2021-11-05 10:05:00,16.1,16.11,16.06,16.08,68222.0,13.5015,13.5098,13.4679,13.4847,68222.0
2021-11-05 10:10:00,16.08,16.1,16.07,16.07,63741.0,13.4847,13.5015,13.4763,13.4763,63741.0
2021-11-05 10:15:00,16.07,16.08,16.01,16.02,56246.0,13.4763,13.4847,13.426,13.4344,56246.0
2021-11-05 10:20:00,16.03,16.05,16.0,16.01,39893.0,13.4428,13.4595,13.4176,13.426,39893.0
2021-11-05 10:25:00,16.01,16.04,16.0,16.02,51581.0,13.426,13.4511,13.4176,13.4344,51581.0
2021-11-05 10:30:00,16.02,16.03,15.98,15.99,76601.0,13.4344,13.4428,13.4008,13.4092,76601.0
2021-11-05 10:35:00,15.99,16.03,15.98,15.98,67258.0,13.4092,13.4428,13.4008,13.4008,67258.0
2021-11-05 10:40:00,15.98,16.01,15.98,16.0,113861.0,13.4008,13.426,13.4008,13.4176,113861.0
2021-11-05 10:45:00,16.0,16.0,15.99,16.0,18863.0,13.4176,13.4176,13.4092,13.4176,18863.0
2021-11-05 10:50:00,16.0,16.0,15.97,15.98,44969.0,13.4176,13.4176,13.3924,13.4008,44969.0
2021-11-05 10:55:00,15.99,16.01,15.97,16.0,78150.0,13.4092,13.426,13.3924,13.4176,78150.0
2021-11-05 11:00:00,16.0,16.01,15.98,16.0,171173.0,13.4176,13.426,13.4008,13.4176,171173.0
2021-11-05 11:05:00,16.0,16.0,15.98,15.99,66625.0,13.4176,13.4176,13.4008,13.4092,66625.0
2021-11-05 11:10:00,16.0,16.01,15.97,15.98,109232.0,13.4176,13.426,13.3924,13.4008,109232.0
2021-11-05 11:15:00,15.98,15.98,15.94,15.96,58822.0,13.4008,13.4008,13.3673,13.3841,58822.0
2021-11-05 11:20:00,15.96,15.96,15.94,15.96,29382.0,13.3841,13.3841,13.3673,13.3841,29382.0
2021-11-05 11:25:00,15.96,15.96,15.95,15.95,29170.0,13.3841,13.3841,13.3757,13.3757,29170.0
2021-11-05 11:30:00,15.95,15.96,15.93,15.94,71858.0,13.3757,13.3841,13.3589,13.3673,71858.0
2021-11-05 11:35:00,15.93,15.93,15.9,15.91,77898.0,13.3589,13.3589,13.3337,13.3421,77898.0
2021-11-05 11:40:00,15.91,15.91,15.86,15.87,47021.0,13.3421,13.3421,13.3002,13.3086,47021.0
2021-11-05 11:45:00,15.87,15.87,15.84,15.85,29359.0,13.3086,13.3086,13.2834,13.2918,29359.0
2021-11-05 11:50:00,15.85,15.86,15.83,15.86,48716.0,13.2918,13.3002,13.275,13.3002,48716.0
2021-11-05 11:55:00,15.86,15.88,15.85,15.86,48827.0,13.3002,13.317,13.2918,13.3002,48827.0
2021-11-05 12:00:00,15.86,15.87,15.85,15.85,75818.0,13.3002,13.3086,13.2918,13.2918,75818.0
2021-11-05 12:05:00,15.85,15.86,15.84,15.84,57995.0,13.2918,13.3002,13.2834,13.2834,57995.0
2021-11-05 12:10:00,15.84,15.85,15.83,15.85,101970.0,13.2834,13.2918,13.275,13.2918,101970.0
2021-11-05 12:15:00,15.85,15.85,15.81,15.81,59605.0,13.2918,13.2918,13.2583,13.2583,59605.0
2021-11-05 12:20:00,15.81,15.83,15.79,15.81,122679.0,13.2583,13.275,13.2415,13.2583,122679.0
2021-11-05 12:25:00,15.8,15.86,15.8,15.84,95162.0,13.2499,13.3002,13.2499,13.2834,95162.0
2021-11-05 12:30:00,15.85,15.87,15.84,15.84,77948.0,13.2918,13.3086,13.2834,13.2834,77948.0
2021-11-05 12:35:00,15.85,15.85,15.82,15.83,18573.0,13.2918,13.2918,13.2667,13.275,18573.0
2021-11-05 12:40:00,15.83,15.84,15.81,15.84,30025.0,13.275,13.2834,13.2583,13.2834,30025.0
2021-11-05 12:45:00,15.84,15.85,15.82,15.85,20910.0,13.2834,13.2918,13.2667,13.2918,20910.0
2021-11-05 12:50:00,15.85,15.85,15.82,15.83,56530.0,13.2918,13.2918,13.2667,13.275,56530.0
2021-11-05 12:55:00,15.83,15.84,15.81,15.82,45570.0,13.275,13.2834,13.2583,13.2667,45570.0
2021-11-05 13:00:00,15.83,15.84,15.82,15.83,20859.0,13.275,13.2834,13.2667,13.275,20859.0
2021-11-05 13:05:00,15.83,15.83,15.8,15.81,25904.0,13.275,13.275,13.2499,13.2583,25904.0
2021-11-05 13:10:00,15.81,15.82,15.8,15.81,39055.0,13.2583,13.2667,13.2499,13.2583,39055.0
2021-11-05 13:15:00,15.8,15.84,15.8,15.83,30758.0,13.2499,13.2834,13.2499,13.275,30758.0
2021-11-05 13:20:00,15.83,15.84,15.81,15.82,35384.0,13.275,13.2834,13.2583,13.2667,35384.0
2021-11-05 13:25:00,15.82,15.82,15.77,15.78,45133.0,13.2667,13.2667,13.2247,13.2331,45133.0
2021-11-05 13:30:00,15.78,15.83,15.77,15.83,44481.0,13.2331,13.275,13.2247,13.275,44481.0
2021-11-05 13:35:00,15.83,15.84,15.79,15.79,28499.0,13.275,13.2834,13.2415,13.2415,28499.0
2021-11-05 13:40:00,15.8,15.8,15.77,15.78,40795.0,13.2499,13.2499,13.2247,13.2331,40795.0
2021-11-05 13:45:00,15.77,15.78,15.7,15.73,471730.0,13.2247,13.2331,13.166,13.1912,471730.0
2021-11-05 13:50:00,15.74,15.76,15.73,15.76,39221.0,13.1996,13.2163,13.1912,13.2163,39221.0
2021-11-05 13:55:00,15.76,15.78,15.75,15.77,34580.0,13.2163,13.2331,13.2079,13.2247,34580.0
2021-11-05 14:00:00,15.77,15.78,15.76,15.78,40173.0,13.2247,13.2331,13.2163,13.2331,40173.0
2021-11-05 14:05:00,15.78,15.79,15.77,15.79,24846.0,13.2331,13.2415,13.2247,13.2415,24846.0
2021-11-05 14:10:00,15.79,15.81,15.77,15.81,63608.0,13.2415,13.2583,13.2247,13.2583,63608.0
2021-11-05 14:15:00,15.8,15.81,15.79,15.81,43709.0,13.2499,13.2583,13.2415,13.2583,43709.0
2021-11-05 14:20:00,15.81,15.81,15.77,15.77,47597.0,13.2583,13.2583,13.2247,13.2247,47597.0
2021-11-05 14:25:00,15.78,15.81,15.77,15.8,79743.0,13.2331,13.2583,13.2247,13.2499,79743.0
2021-11-05 14:30:00,15.8,15.81,15.79,15.8,30407.0,13.2499,13.2583,13.2415,13.2499,30407.0
2021-11-05 14:35:00,15.8,15.81,15.78,15.79,40492.0,13.2499,13.2583,13.2331,13.2415,40492.0
2021-11-05 14:40:00,15.79,15.79,15.77,15.79,57037.0,13.2415,13.2415,13.2247,13.2415,57037.0
2021-11-05 14:45:00,15.79,15.8,15.78,15.79,17493.0,13.2415,13.2499,13.2331,13.2415,17493.0
2021-11-05 14:50:00,15.79,15.81,15.79,15.81,33951.0,13.2415,13.2583,13.2415,13.2583,33951.0
2021-11-05 14:55:00,15.81,15.82,15.8,15.81,51874.0,13.2583,13.2667,13.2499,13.2583,51874.0
2021-11-05 15:00:00,15.81,15.81,15.79,15.81,53167.0,13.2583,13.2583,13.2415,13.2583,53167.0
2021-11-05 15:05:00,15.81,15.84,15.8,15.83,40364.0,13.2583,13.2834,13.2499,13.275,40364.0
2021-11-05 15:10:00,15.83,15.85,15.82,15.85,41989.0,13.275,13.2918,13.2667,13.2918,41989.0
2021-11-05 15:15:00,15.84,15.85,15.83,15.84,42008.0,13.2834,13.2918,13.275,13.2834,42008.0
2021-11-05 15:20:00,15.84,15.84,15.82,15.83,57802.0,13.2834,13.2834,13.2667,13.275,57802.0
2021-11-05 15:25:00,15.83,15.84,15.81,15.82,66170.0,13.275,13.2834,13.2583,13.2667,66170.0
2021-11-05 15:30:00,15.82,15.82,15.79,15.81,116516.0,13.2667,13.2667,13.2415,13.2583,116516.0
2021-11-05 15:35:00,15.81,15.84,15.8,15.83,90133.0,13.2583,13.2834,13.2499,13.275,90133.0
2021-11-05 15:40:00,15.83,15.84,15.81,15.83,77776.0,13.275,13.2834,13.2583,13.275,77776.0
2021-11-05 15:45:00,15.83,15.84,15.81,15.83,151629.0,13.275,13.2834,13.2583,13.275,151629.0
2021-11-05 15:50:00,15.83,15.86,15.82,15.85,254893.0,13.275,13.3002,13.2667,13.2918,254893.0
2021-11-05 15:55:00,15.86,15.86,15.84,15.85,312258.0,13.3002,13.3002,13.2834,13.2918,312258.0
2021-11-08 09:30:00,15.91,15.99,15.9,15.94,318048.0,13.3421,13.4092,13.3337,13.3673,318048.0
2021-11-08 09:35:00,15.94,15.96,15.88,15.92,196991.0,13.3673,13.3841,13.317,13.3505,196991.0
2021-11-08 09:40:00,15.92,16.01,15.92,15.99,93896.0,13.3505,13.426,13.3505,13.4092,93896.0
2021-11-08 09:45:00,15.99,16.0,15.96,15.97,140504.0,13.4092,13.4176,13.3841,13.3924,140504.0
2021-11-08 09:50:00,15.96,16.02,15.96,15.99,102740.0,13.3841,13.4344,13.3841,13.4092,102740.0
2021-11-08 09:55:00,15.98,15.99,15.89,15.94,88548.0,13.4008,13.4092,13.3254,13.3673,88548.0
2021-11-08 10:00:00,15.94,15.95,15.88,15.89,99792.0,13.3673,13.3757,13.317,13.3254,99792.0
2021-11-08 10:05:00,15.89,15.9,15.86,15.89,80925.0,13.3254,13.3337,13.3002,13.3254,80925.0
2021-11-08 10:10:00,15.88,15.9,15.85,15.86,83406.0,13.317,13.3337,13.2918,13.3002,83406.0
2021-11-08 10:15:00,15.86,15.91,15.85,15.87,53719.0,13.3002,13.3421,13.2918,13.3086,53719.0
2021-11-08 10:20:00,15.87,15.88,15.84,15.87,27478.0,13.3086,13.317,13.2834,13.3086,27478.0
2021-11-08 10:25:00,15.87,15.9,15.85,15.86,59981.0,13.3086,13.3337,13.2918,13.3002,59981.0
2021-11-08 10:30:00,15.86,15.86,15.82,15.84,68560.0,13.3002,13.3002,13.2667,13.2834,68560.0
2021-11-08 10:35:00,15.84,15.88,15.84,15.87,66459.0,13.2834,13.317,13.2834,13.3086,66459.0
2021-11-08 10:40:00,15.87,15.88,15.84,15.88,41828.0,13.3086,13.317,13.2834,13.317,41828.0
2021-11-08 10:45:00,15.89,15.93,15.88,15.91,95408.0,13.3254,13.3589,13.317,13.3421,95408.0
2021-11-08 10:50:00,15.91,15.93,15.88,15.89,28821.0,13.3421,13.3589,13.317,13.3254,28821.0
2021-11-08 10:55:00,15.89,15.91,15.88,15.91,31197.0,13.3254,13.3421,13.317,13.3421,31197.0
2021-11-08 11:00:00,15.91,15.94,15.91,15.92,68171.0,13.3421,13.3673,13.3421,13.3505,68171.0
2021-11-08 11:05:00,15.92,15.93,15.88,15.9,43636.0,13.3505,13.3589,13.317,13.3337,43636.0
2021-11-08 11:10:00,15.9,15.92,15.9,15.91,39451.0,13.3337,13.3505,13.3337,13.3421,39451.0
2021-11-08 11:15:00,15.91,15.93,15.89,15.93,61110.0,13.3421,13.3589,13.3254,13.3589,61110.0
2021-11-08 11:20:00,15.93,15.94,15.91,15.93,241037.0,13.3589,13.3673,13.3421,13.3589,241037.0
2021-11-08 11:25:00,15.93,15.95,15.92,15.93,63641.0,13.3589,13.3757,13.3505,13.3589,63641.0
2021-11-08 11:30:00,15.94,15.95,15.93,15.93,73292.0,13.3673,13.3757,13.3589,13.3589,73292.0
2021-11-08 11:35:00,15.93,15.94,15.9,15.92,134069.0,13.3589,13.3673,13.3337,13.3505,134069.0
2021-11-08 11:40:00,15.92,15.96,15.92,15.95,70724.0,13.3505,13.3841,13.3505,13.3757,70724.0
2021-11-08 11:45:00,15.95,15.95,15.93,15.94,56734.0,13.3757,13.3757,13.3589,13.3673,56734.0
2021-11-08 11:50:00,15.94,15.95,15.92,15.95,29515.0,13.3673,13.3757,13.3505,13.3757,29515.0
2021-11-08 11:55:00,15.95,15.95,15.92,15.92,57577.0,13.3757,13.3757,13.3505,13.3505,57577.0
2021-11-08 12:00:00,15.92,15.93,15.88,15.88,27880.0,13.3505,13.3589,13.317,13.317,27880.0
2021-11-08 12:05:00,15.89,15.93,15.89,15.91,75573.0,13.3254,13.3589,13.3254,13.3421,75573.0
2021-11-08 12:10:00,15.91,15.92,15.91,15.91,15448.0,13.3421,13.3505,13.3421,13.3421,15448.0
2021-11-08 12:15:00,15.91,15.94,15.91,15.92,90020.0,13.3421,13.3673,13.3421,13.3505,90020.0
2021-11-08 12:20:00,15.92,15.94,15.91,15.92,120741.0,13.3505,13.3673,13.3421,13.3505,120741.0
2021-11-08 12:25:00,15.92,15.94,15.91,15.92,65750.0,13.3505,13.3673,13.3421,13.3505,65750.0
2021-11-08 12:30:00,15.92,15.94,15.9,15.94,84100.0,13.3505,13.3673,13.3337,13.3673,84100.0
2021-11-08 12:35:00,15.94,15.94,15.93,15.94,23870.0,13.3673,13.3673,13.3589,13.3673,23870.0
2021-11-08 12:40:00,15.93,15.94,15.92,15.93,97314.0,13.3589,13.3673,13.3505,13.3589,97314.0
2021-11-08 12:45:00,15.93,15.93,15.91,15.92,50947.0,13.3589,13.3589,13.3421,13.3505,50947.0
2021-11-08 12:50:00,15.92,15.92,15.89,15.9,124071.0,13.3505,13.3505,13.3254,13.3337,124071.0
2021-11-08 12:55:00,15.9,15.91,15.89,15.91,39902.0,13.3337,13.3421,13.3254,13.3421,39902.0
2021-11-08 13:00:00,15.91,15.91,15.9,15.91,26812.0,13.3421,13.3421,13.3337,13.3421,26812.0
2021-11-08 13:05:00,15.91,15.92,15.9,15.92,52829.0,13.3421,13.3505,13.3337,13.3505,52829.0
2021-11-08 13:10:00,15.92,15.93,15.89,15.89,247972.0,13.3505,13.3589,13.3254,13.3254,247972.0
2021-11-08 13:15:00,15.9,15.91,15.89,15.9,30827.0,13.3337,13.3421,13.3254,13.3337,30827.0
2021-11-08 13:20:00,15.9,15.92,15.89,15.92,130087.0,13.3337,13.3505,13.3254,13.3505,130087.0
2021-11-08 13:25:00,15.92,15.92,15.91,15.92,109179.0,13.3505,13.3505,13.3421,13.3505,109179.0
2021-11-08 13:30:00,15.92,15.93,15.9,15.91,70623.0,13.3505,13.3589,13.3337,13.3421,70623.0
2021-11-08 13:35:00,15.91,15.91,15.9,15.9,44020.0,13.3421,13.3421,13.3337,13.3337,44020.0
2021-11-08 13:40:00,15.9,15.91,15.88,15.89,69785.0,13.3337,13.3421,13.317,13.3254,69785.0
2021-11-08 13:45:00,15.89,15.9,15.88,15.9,55827.0,13.3254,13.3337,13.317,13.3337,55827.0
2021-11-08 13:50:00,15.89,15.9,15.88,15.9,51184.0,13.3254,13.3337,13.317,13.3337,51184.0
2021-11-08 13:55:00,15.9,15.9,15.89,15.9,41446.0,13.3337,13.3337,13.3254,13.3337,41446.0
2021-11-08 14:00:00,15.9,15.92,15.9,15.9,51507.0,13.3337,13.3505,13.3337,13.3337,51507.0
2021-11-08 14:05:00,15.9,15.91,15.9,15.91,25064.0,13.3337,13.3421,13.3337,13.3421,25064.0
2021-11-08 14:10:00,15.91,15.91,15.88,15.89,99463.0,13.3421,13.3421,13.317,13.3254,99463.0
2021-11-08 14:15:00,15.89,15.89,15.87,15.87,29682.0,13.3254,13.3254,13.3086,13.3086,29682.0
2021-11-08 14:20:00,15.87,15.87,15.84,15.86,46724.0,13.3086,13.3086,13.2834,13.3002,46724.0
2021-11-08 14:25:00,15.85,15.86,15.84,15.86,23398.0,13.2918,13.3002,13.2834,13.3002,23398.0
2021-11-08 14:30:00,15.85,15.91,15.85,15.91,48554.0,13.2918,13.3421,13.2918,13.3421,48554.0
2021-11-08 14:35:00,15.9,15.91,15.89,15.9,27909.0,13.3337,13.3421,13.3254,13.3337,27909.0
2021-11-08 14:40:00,15.9,15.9,15.88,15.89,35079.0,13.3337,13.3337,13.317,13.3254,35079.0
2021-11-08 14:45:00,15.89,15.89,15.87,15.88,48164.0,13.3254,13.3254,13.3086,13.317,48164.0
2021-11-08 14:50:00,15.88,15.89,15.87,15.88,27880.0,13.317,13.3254,13.3086,13.317,27880.0
2021-11-08 14:55:00,15.88,15.89,15.88,15.88,24698.0,13.317,13.3254,13.317,13.317,24698.0
2021-11-08 15:00:00,15.89,15.89,15.88,15.89,17063.0,13.3254,13.3254,13.317,13.3254,17063.0
2021-11-08 15:05:00,15.89,15.9,15.88,15.89,51942.0,13.3254,13.3337,13.317,13.3254,51942.0
2021-11-08 15:10:00,15.89,15.89,15.88,15.89,25054.0,13.3254,13.3254,13.317,13.3254,25054.0
2021-11-08 15:15:00,15.89,15.9,15.88,15.89,86114.0,13.3254,13.3337,13.317,13.3254,86114.0
2021-11-08 15:20:00,15.89,15.9,15.88,15.9,59007.0,13.3254,13.3337,13.317,13.3337,59007.0
2021-11-08 15:25:00,15.9,15.9,15.87,15.88,35678.0,13.3337,13.3337,13.3086,13.317,35678.0
2021-11-08 15:30:00,15.87,15.9,15.87,15.9,63977.0,13.3086,13.3337,13.3086,13.3337,63977.0
2021-11-08 15:35:00,15.9,15.91,15.89,15.9,73598.0,13.3337,13.3421,13.3254,13.3337,73598.0
2021-11-08 15:40:00,15.9,15.9,15.88,15.9,74705.0,13.3337,13.3337,13.317,13.3337,74705.0
2021-11-08 15:45:00,15.9,15.91,15.88,15.9,128667.0,13.3337,13.3421,13.317,13.3337,128667.0
2021-11-08 15:50:00,15.9,15.93,15.88,15.93,394264.0,13.3337,13.3589,13.317,13.3589,394264.0
2021-11-08 15:55:00,15.93,15.94,15.91,15.93,367340.0,13.3589,13.3673,13.3421,13.3589,367340.0
2021-11-09 09:30:00,15.81,15.89,15.8,15.88,148343.0,13.2583,13.3254,13.2499,13.317,148343.0
2021-11-09 09:35:00,15.87,15.89,15.85,15.86,90663.0,13.3086,13.3254,13.2918,13.3002,90663.0
2021-11-09 09:40:00,15.85,15.87,15.77,15.79,98966.0,13.2918,13.3086,13.2247,13.2415,98966.0
2021-11-09 09:45:00,15.78,15.8,15.75,15.76,64697.0,13.2331,13.2499,13.2079,13.2163,64697.0
2021-11-09 09:50:00,15.76,15.81,15.75,15.78,59943.0,13.2163,13.2583,13.2079,13.2331,59943.0
2021-11-09 09:55:00,15.78,15.8,15.75,15.8,67523.0,13.2331,13.2499,13.2079,13.2499,67523.0
2021-11-09 10:00:00,15.8,15.84,15.77,15.79,184866.0,13.2499,13.2834,13.2247,13.2415,184866.0
2021-11-09 10:05:00,15.79,15.81,15.77,15.79,71468.0,13.2415,13.2583,13.2247,13.2415,71468.0
2021-11-09 10:10:00,15.79,15.87,15.78,15.87,73900.0,13.2415,13.3086,13.2331,13.3086,73900.0
2021-11-09 10:15:00,15.86,15.88,15.85,15.86,115057.0,13.3002,13.317,13.2918,13.3002,115057.0
2021-11-09 10:20:00,15.86,15.89,15.85,15.89,62862.0,13.3002,13.3254,13.2918,13.3254,62862.0
2021-11-09 10:25:00,15.89,15.95,15.88,15.94,73550.0,13.3254,13.3757,13.317,13.3673,73550.0
2021-11-09 10:30:00,15.95,15.96,15.93,15.95,509611.0,13.3757,13.3841,13.3589,13.3757,509611.0
2021-11-09 10:35:00,15.95,15.96,15.89,15.9,89138.0,13.3757,13.3841,13.3254,13.3337,89138.0
2021-11-09 10:40:00,15.9,15.93,15.88,15.93,55064.0,13.3337,13.3589,13.317,13.3589,55064.0
2021-11-09 10:45:00,15.92,15.93,15.89,15.9,146253.0,13.3505,13.3589,13.3254,13.3337,146253.0
2021-11-09 10:50:00,15.89,15.91,15.86,15.9,123096.0,13.3254,13.3421,13.3002,13.3337,123096.0
2021-11-09 10:55:00,15.91,15.93,15.9,15.9,68270.0,13.3421,13.3589,13.3337,13.3337,68270.0
2021-11-09 11:00:00,15.9,15.92,15.89,15.91,39133.0,13.3337,13.3505,13.3254,13.3421,39133.0
2021-11-09 11:05:00,15.91,15.91,15.88,15.9,85164.0,13.3421,13.3421,13.317,13.3337,85164.0
2021-11-09 11:10:00,15.89,15.89,15.86,15.88,64884.0,13.3254,13.3254,13.3002,13.317,64884.0
2021-11-09 11:15:00,15.88,15.92,15.88,15.91,43287.0,13.317,13.3505,13.317,13.3421,43287.0
2021-11-09 11:20:00,15.9,15.91,15.88,15.88,32204.0,13.3337,13.3421,13.317,13.317,32204.0
2021-11-09 11:25:00,15.89,15.89,15.86,15.87,32176.0,13.3254,13.3254,13.3002,13.3086,32176.0
2021-11-09 11:30:00,15.87,15.9,15.86,15.89,32242.0,13.3086,13.3337,13.3002,13.3254,32242.0
2021-11-09 11:35:00,15.9,15.92,15.89,15.91,109018.0,13.3337,13.3505,13.3254,13.3421,109018.0
2021-11-09 11:40:00,15.91,15.92,15.89,15.91,142397.0,13.3421,13.3505,13.3254,13.3421,142397.0
2021-11-09 11:45:00,15.91,15.91,15.83,15.83,559768.0,13.3421,13.3421,13.275,13.275,559768.0
2021-11-09 11:50:00,15.84,15.85,15.82,15.83,85904.0,13.2834,13.2918,13.2667,13.275,85904.0
2021-11-09 11:55:00,15.83,15.84,15.8,15.81,84673.0,13.275,13.2834,13.2499,13.2583,84673.0
2021-11-09 12:00:00,15.8,15.81,15.8,15.81,38969.0,13.2499,13.2583,13.2499,13.2583,38969.0
2021-11-09 12:05:00,15.81,15.82,15.78,15.79,92755.0,13.2583,13.2667,13.2331,13.2415,92755.0
2021-11-09 12:10:00,15.8,15.82,15.79,15.79,53998.0,13.2499,13.2667,13.2415,13.2415,53998.0
2021-11-09 12:15:00,15.79,15.81,15.79,15.81,12898.0,13.2415,13.2583,13.2415,13.2583,12898.0
2021-11-09 12:20:00,15.81,15.82,15.79,15.79,75727.0,13.2583,13.2667,13.2415,13.2415,75727.0
2021-11-09 12:25:00,15.79,15.8,15.77,15.79,44892.0,13.2415,13.2499,13.2247,13.2415,44892.0
2021-11-09 12:30:00,15.79,15.82,15.78,15.81,93727.0,13.2415,13.2667,13.2331,13.2583,93727.0
2021-11-09 12:35:00,15.81,15.82,15.79,15.8,50978.0,13.2583,13.2667,13.2415,13.2499,50978.0
2021-11-09 12:40:00,15.81,15.84,15.79,15.84,48153.0,13.2583,13.2834,13.2415,13.2834,48153.0
2021-11-09 12:45:00,15.84,15.84,15.82,15.83,17328.0,13.2834,13.2834,13.2667,13.275,17328.0
2021-11-09 12:50:00,15.83,15.84,15.82,15.83,58783.0,13.275,13.2834,13.2667,13.275,58783.0
2021-11-09 12:55:00,15.83,15.83,15.81,15.82,27521.0,13.275,13.275,13.2583,13.2667,27521.0
2021-11-09 13:00:00,15.81,15.82,15.8,15.81,36416.0,13.2583,13.2667,13.2499,13.2583,36416.0
2021-11-09 13:05:00,15.81,15.83,15.8,15.83,49973.0,13.2583,13.275,13.2499,13.275,49973.0
2021-11-09 13:10:00,15.83,15.83,15.8,15.81,22958.0,13.275,13.275,13.2499,13.2583,22958.0
2021-11-09 13:15:00,15.81,15.82,15.8,15.82,25969.0,13.2583,13.2667,13.2499,13.2667,25969.0
2021-11-09 13:20:00,15.82,15.82,15.8,15.81,13438.0,13.2667,13.2667,13.2499,13.2583,13438.0
2021-11-09 13:25:00,15.81,15.81,15.79,15.81,49231.0,13.2583,13.2583,13.2415,13.2583,49231.0
2021-11-09 13:30:00,15.81,15.82,15.81,15.82,19598.0,13.2583,13.2667,13.2583,13.2667,19598.0
2021-11-09 13:35:00,15.82,15.82,15.8,15.81,43766.0,13.2667,13.2667,13.2499,13.2583,43766.0
2021-11-09 13:40:00,15.8,15.81,15.79,15.8,25868.0,13.2499,13.2583,13.2415,13.2499,25868.0
2021-11-09 13:45:00,15.81,15.82,15.79,15.82,44727.0,13.2583,13.2667,13.2415,13.2667,44727.0
2021-11-09 13:50:00,15.82,15.82,15.8,15.8,29416.0,13.2667,13.2667,13.2499,13.2499,29416.0
2021-11-09 13:55:00,15.81,15.81,15.79,15.81,54393.0,13.2583,13.2583,13.2415,13.2583,54393.0
2021-11-09 14:00:00,15.81,15.83,15.8,15.83,35621.0,13.2583,13.275,13.2499,13.275,35621.0
2021-11-09 14:05:00,15.83,15.83,15.81,15.82,31470.0,13.275,13.275,13.2583,13.2667,31470.0
2021-11-09 14:10:00,15.82,15.82,15.79,15.79,67151.0,13.2667,13.2667,13.2415,13.2415,67151.0
2021-11-09 14:15:00,15.79,15.84,15.79,15.84,113693.0,13.2415,13.2834,13.2415,13.2834,113693.0
2021-11-09 14:20:00,15.84,15.84,15.83,15.84,33174.0,13.2834,13.2834,13.275,13.2834,33174.0
2021-11-09 14:25:00,15.83,15.85,15.82,15.84,60809.0,13.275,13.2918,13.2667,13.2834,60809.0
2021-11-09 14:30:00,15.84,15.85,15.83,15.85,32195.0,13.2834,13.2918,13.275,13.2918,32195.0
2021-11-09 14:35:00,15.85,15.86,15.84,15.86,38340.0,13.2918,13.3002,13.2834,13.3002,38340.0
2021-11-09 14:40:00,15.86,15.87,15.85,15.86,30754.0,13.3002,13.3086,13.2918,13.3002,30754.0
2021-11-09 14:45:00,15.86,15.87,15.85,15.86,54720.0,13.3002,13.3086,13.2918,13.3002,54720.0
2021-11-09 14:50:00,15.86,15.86,15.83,15.84,62794.0,13.3002,13.3002,13.275,13.2834,62794.0
2021-11-09 14:55:00,15.84,15.85,15.82,15.84,68282.0,13.2834,13.2918,13.2667,13.2834,68282.0
2021-11-09 15:00:00,15.85,15.86,15.84,15.86,48381.0,13.2918,13.3002,13.2834,13.3002,48381.0
2021-11-09 15:05:00,15.85,15.86,15.83,15.84,54257.0,13.2918,13.3002,13.275,13.2834,54257.0
2021-11-09 15:10:00,15.84,15.85,15.83,15.85,42265.0,13.2834,13.2918,13.275,13.2918,42265.0
2021-11-09 15:15:00,15.84,15.86,15.83,15.84,47201.0,13.2834,13.3002,13.275,13.2834,47201.0
2021-11-09 15:20:00,15.84,15.86,15.83,15.86,39505.0,13.2834,13.3002,13.275,13.3002,39505.0
2021-11-09 15:25:00,15.85,15.86,15.84,15.85,24525.0,13.2918,13.3002,13.2834,13.2918,24525.0
2021-11-09 15:30:00,15.85,15.85,15.82,15.84,47747.0,13.2918,13.2918,13.2667,13.2834,47747.0
2021-11-09 15:35:00,15.84,15.86,15.83,15.86,49661.0,13.2834,13.3002,13.275,13.3002,49661.0
2021-11-09 15:40:00,15.86,15.87,15.85,15.87,62246.0,13.3002,13.3086,13.2918,13.3086,62246.0
2021-11-09 15:45:00,15.87,15.88,15.86,15.87,85258.0,13.3086,13.317,13.3002,13.3086,85258.0
2021-11-09 15:50:00,15.87,15.88,15.85,15.86,175682.0,13.3086,13.317,13.2918,13.3002,175682.0
2021-11-09 15:55:00,15.86,15.87,15.85,15.87,283744.0,13.3002,13.3086,13.2918,13.3086,283744.0
2021-11-10 09:30:00,16.0,16.05,15.91,16.02,341832.0,13.4176,13.4595,13.3421,13.4344,341832.0
2021-11-10 09:35:00,16.03,16.03,15.91,15.96,215358.0,13.4428,13.4428,13.3421,13.3841,215358.0
2021-11-10 09:40:00,15.96,15.99,15.96,15.97,93996.0,13.3841,13.4092,13.3841,13.3924,93996.0
2021-11-10 09:45:00,15.98,15.98,15.92,15.92,77233.0,13.4008,13.4008,13.3505,13.3505,77233.0
2021-11-10 09:50:00,15.92,15.94,15.9,15.92,86120.0,13.3505,13.3673,13.3337,13.3505,86120.0
2021-11-10 09:55:00,15.92,15.94,15.9,15.93,40305.0,13.3505,13.3673,13.3337,13.3589,40305.0
2021-11-10 10:00:00,15.93,15.93,15.9,15.93,88878.0,13.3589,13.3589,13.3337,13.3589,88878.0
2021-11-10 10:05:00,15.93,15.93,15.89,15.9,95542.0,13.3589,13.3589,13.3254,13.3337,95542.0
2021-11-10 10:10:00,15.91,15.91,15.86,15.87,44225.0,13.3421,13.3421,13.3002,13.3086,44225.0
2021-11-10 10:15:00,15.87,15.91,15.85,15.88,310088.0,13.3086,13.3421,13.2918,13.317,310088.0
2021-11-10 10:20:00,15.88,15.93,15.88,15.9,52229.0,13.317,13.3589,13.317,13.3337,52229.0
2021-11-10 10:25:00,15.9,15.93,15.9,15.93,33786.0,13.3337,13.3589,13.3337,13.3589,33786.0
2021-11-10 10:30:00,15.93,15.97,15.91,15.96,70030.0,13.3589,13.3924,13.3421,13.3841,70030.0
2021-11-10 10:35:00,15.96,16.02,15.96,16.02,115769.0,13.3841,13.4344,13.3841,13.4344,115769.0
2021-11-10 10:40:00,16.02,16.02,15.99,16.01,68104.0,13.4344,13.4344,13.4092,13.426,68104.0
2021-11-10 10:45:00,16.01,16.03,16.0,16.02,63832.0,13.426,13.4428,13.4176,13.4344,63832.0
2021-11-10 10:50:00,16.02,16.04,16.01,16.04,42474.0,13.4344,13.4511,13.426,13.4511,42474.0
2021-11-10 10:55:00,16.04,16.05,16.01,16.02,68659.0,13.4511,13.4595,13.426,13.4344,68659.0
2021-11-10 11:00:00,16.02,16.05,16.01,16.03,57324.0,13.4344,13.4595,13.426,13.4428,57324.0
2021-11-10 11:05:00,16.04,16.04,16.0,16.02,76257.0,13.4511,13.4511,13.4176,13.4344,76257.0
2021-11-10 11:10:00,16.02,16.02,16.0,16.01,57001.0,13.4344,13.4344,13.4176,13.426,57001.0
2021-11-10 11:15:00,16.01,16.03,16.0,16.0,67676.0,13.426,13.4428,13.4176,13.4176,67676.0
2021-11-10 11:20:00,16.0,16.01,16.0,16.0,18743.0,13.4176,13.426,13.4176,13.4176,18743.0
2021-11-10 11:25:00,16.0,16.02,16.0,16.02,49442.0,13.4176,13.4344,13.4176,13.4344,49442.0
2021-11-10 11:30:00,16.02,16.04,16.0,16.04,53737.0,13.4344,13.4511,13.4176,13.4511,53737.0
2021-11-10 11:35:00,16.04,16.05,16.03,16.04,88302.0,13.4511,13.4595,13.4428,13.4511,88302.0
2021-11-10 11:40:00,16.04,16.04,16.02,16.03,52182.0,13.4511,13.4511,13.4344,13.4428,52182.0
2021-11-10 11:45:00,16.03,16.04,16.02,16.04,26701.0,13.4428,13.4511,13.4344,13.4511,26701.0
2021-11-10 11:50:00,16.04,16.07,16.03,16.05,70616.0,13.4511,13.4763,13.4428,13.4595,70616.0
2021-11-10 11:55:00,16.05,16.06,16.04,16.05,66052.0,13.4595,13.4679,13.4511,13.4595,66052.0
2021-11-10 12:00:00,16.05,16.07,16.05,16.07,37077.0,13.4595,13.4763,13.4595,13.4763,37077.0
2021-11-10 12:05:00,16.07,16.07,16.05,16.05,73419.0,13.4763,13.4763,13.4595,13.4595,73419.0
2021-11-10 12:10:00,16.05,16.06,16.01,16.02,112599.0,13.4595,13.4679,13.426,13.4344,112599.0
2021-11-10 12:15:00,16.02,16.03,16.01,16.03,27038.0,13.4344,13.4428,13.426,13.4428,27038.0
2021-11-10 12:20:00,16.03,16.03,16.0,16.0,60851.0,13.4428,13.4428,13.4176,13.4176,60851.0
2021-11-10 12:25:00,16.0,16.01,16.0,16.0,49140.0,13.4176,13.426,13.4176,13.4176,49140.0
2021-11-10 12:30:00,16.01,16.02,16.0,16.02,40459.0,13.426,13.4344,13.4176,13.4344,40459.0
2021-11-10 12:35:00,16.02,16.03,16.01,16.01,45423.0,13.4344,13.4428,13.426,13.426,45423.0
2021-11-10 12:40:00,16.02,16.02,15.99,16.0,34802.0,13.4344,13.4344,13.4092,13.4176,34802.0
2021-11-10 12:45:00,16.0,16.0,15.97,15.98,18717.0,13.4176,13.4176,13.3924,13.4008,18717.0
2021-11-10 12:50:00,15.98,15.99,15.97,15.99,55199.0,13.4008,13.4092,13.3924,13.4092,55199.0
2021-11-10 12:55:00,15.99,15.99,15.97,15.98,40661.0,13.4092,13.4092,13.3924,13.4008,40661.0
2021-11-10 13:00:00,15.98,16.01,15.97,16.0,92130.0,13.4008,13.426,13.3924,13.4176,92130.0
2021-11-10 13:05:00,16.0,16.01,15.98,15.99,63573.0,13.4176,13.426,13.4008,13.4092,63573.0
2021-11-10 13:10:00,15.99,16.01,15.98,15.99,25687.0,13.4092,13.426,13.4008,13.4092,25687.0
2021-11-10 13:15:00,16.0,16.0,15.97,15.98,64018.0,13.4176,13.4176,13.3924,13.4008,64018.0
2021-11-10 13:20:00,15.98,15.99,15.97,15.98,46264.0,13.4008,13.4092,13.3924,13.4008,46264.0
2021-11-10 13:25:00,15.99,15.99,15.97,15.98,44038.0,13.4092,13.4092,13.3924,13.4008,44038.0
2021-11-10 13:30:00,15.98,16.0,15.97,16.0,45707.0,13.4008,13.4176,13.3924,13.4176,45707.0
2021-11-10 13:35:00,16.0,16.01,15.98,16.0,75474.0,13.4176,13.426,13.4008,13.4176,75474.0
2021-11-10 13:40:00,16.0,16.0,15.98,15.99,46414.0,13.4176,13.4176,13.4008,13.4092,46414.0
2021-11-10 13:45:00,15.99,15.99,15.95,15.96,78453.0,13.4092,13.4092,13.3757,13.3841,78453.0
2021-11-10 13:50:00,15.96,15.96,15.94,15.94,42177.0,13.3841,13.3841,13.3673,13.3673,42177.0
2021-11-10 13:55:00,15.95,15.95,15.92,15.94,63355.0,13.3757,13.3757,13.3505,13.3673,63355.0
2021-11-10 14:00:00,15.94,15.94,15.89,15.92,102445.0,13.3673,13.3673,13.3254,13.3505,102445.0
2021-11-10 14:05:00,15.92,15.93,15.9,15.93,54422.0,13.3505,13.3589,13.3337,13.3589,54422.0
2021-11-10 14:10:00,15.93,15.93,15.9,15.91,65584.0,13.3589,13.3589,13.3337,13.3421,65584.0
2021-11-10 14:15:00,15.91,15.94,15.91,15.93,112022.0,13.3421,13.3673,13.3421,13.3589,112022.0
2021-11-10 14:20:00,15.93,15.94,15.92,15.92,58337.0,13.3589,13.3673,13.3505,13.3505,58337.0
2021-11-10 14:25:00,15.93,15.93,15.89,15.9,70086.0,13.3589,13.3589,13.3254,13.3337,70086.0
2021-11-10 14:30:00,15.9,15.91,15.89,15.9,86409.0,13.3337,13.3421,13.3254,13.3337,86409.0
2021-11-10 14:35:00,15.9,15.92,15.88,15.89,83862.0,13.3337,13.3505,13.317,13.3254,83862.0
2021-11-10 14:40:00,15.89,15.9,15.86,15.86,60389.0,13.3254,13.3337,13.3002,13.3002,60389.0
2021-11-10 14:45:00,15.86,15.9,15.86,15.9,72413.0,13.3002,13.3337,13.3002,13.3337,72413.0
2021-11-10 14:50:00,15.9,15.91,15.87,15.89,60521.0,13.3337,13.3421,13.3086,13.3254,60521.0
2021-11-10 14:55:00,15.9,15.9,15.87,15.88,63590.0,13.3337,13.3337,13.3086,13.317,63590.0
2021-11-10 15:00:00,15.88,15.9,15.87,15.87,58489.0,13.317,13.3337,13.3086,13.3086,58489.0
2021-11-10 15:05:00,15.87,15.9,15.86,15.89,189182.0,13.3086,13.3337,13.3002,13.3254,189182.0
2021-11-10 15:10:00,15.89,15.92,15.88,15.92,104437.0,13.3254,13.3505,13.317,13.3505,104437.0
2021-11-10 15:15:00,15.91,15.95,15.91,15.95,51514.0,13.3421,13.3757,13.3421,13.3757,51514.0
2021-11-10 15:20:00,15.95,15.95,15.92,15.93,74601.0,13.3757,13.3757,13.3505,13.3589,74601.0
2021-11-10 15:25:00,15.93,15.96,15.92,15.95,65209.0,13.3589,13.3841,13.3505,13.3757,65209.0
2021-11-10 15:30:00,15.94,15.95,15.92,15.93,142748.0,13.3673,13.3757,13.3505,13.3589,142748.0
2021-11-10 15:35:00,15.93,15.93,15.91,15.93,66396.0,13.3589,13.3589,13.3421,13.3589,66396.0
2021-11-10 15:40:00,15.93,15.94,15.91,15.92,158729.0,13.3589,13.3673,13.3421,13.3505,158729.0
2021-11-10 15:45:00,15.92,15.92,15.88,15.89,163096.0,13.3505,13.3505,13.317,13.3254,163096.0
2021-11-10 15:50:00,15.89,15.91,15.87,15.9,498743.0,13.3254,13.3421,13.3086,13.3337,498743.0
2021-11-10 15:55:00,15.9,15.91,15.89,15.89,558080.0,13.3337,13.3421,13.3254,13.3254,558080.0
2021-11-11 09:30:00,15.91,16.01,15.87,15.96,294821.0,13.3421,13.426,13.3086,13.3841,294821.0
2021-11-11 09:35:00,15.96,15.99,15.91,15.99,112307.0,13.3841,13.4092,13.3421,13.4092,112307.0
2021-11-11 09:40:00,15.99,16.03,15.95,16.03,83006.0,13.4092,13.4428,13.3757,13.4428,83006.0
2021-11-11 09:45:00,16.03,16.09,16.02,16.09,231620.0,13.4428,13.4931,13.4344,13.4931,231620.0
2021-11-11 09:50:00,16.09,16.1,16.04,16.04,190519.0,13.4931,13.5015,13.4511,13.4511,190519.0
2021-11-11 09:55:00,16.05,16.06,16.02,16.03,179486.0,13.4595,13.4679,13.4344,13.4428,179486.0
2021-11-11 10:00:00,16.02,16.05,16.02,16.05,78027.0,13.4344,13.4595,13.4344,13.4595,78027.0
2021-11-11 10:05:00,16.05,16.07,16.04,16.06,124204.0,13.4595,13.4763,13.4511,13.4679,124204.0
2021-11-11 10:10:00,16.06,16.11,16.05,16.11,124374.0,13.4679,13.5098,13.4595,13.5098,124374.0
2021-11-11 10:15:00,16.1,16.12,16.08,16.1,124300.0,13.5015,13.5182,13.4847,13.5015,124300.0
2021-11-11 10:20:00,16.11,16.14,16.09,16.14,95641.0,13.5098,13.535,13.4931,13.535,95641.0
2021-11-11 10:25:00,16.14,16.14,16.11,16.12,84081.0,13.535,13.535,13.5098,13.5182,84081.0
2021-11-11 10:30:00,16.11,16.13,16.1,16.12,104343.0,13.5098,13.5266,13.5015,13.5182,104343.0
2021-11-11 10:35:00,16.13,16.19,16.12,16.15,222740.0,13.5266,13.5769,13.5182,13.5434,222740.0
2021-11-11 10:40:00,16.16,16.17,16.15,16.16,116110.0,13.5518,13.5602,13.5434,13.5518,116110.0
2021-11-11 10:45:00,16.17,16.19,16.16,16.19,65280.0,13.5602,13.5769,13.5518,13.5769,65280.0
2021-11-11 10:50:00,16.18,16.2,16.17,16.19,118713.0,13.5685,13.5853,13.5602,13.5769,118713.0
2021-11-11 10:55:00,16.19,16.2,16.17,16.18,101090.0,13.5769,13.5853,13.5602,13.5685,101090.0
2021-11-11 11:00:00,16.18,16.2,16.16,16.19,345187.0,13.5685,13.5853,13.5518,13.5769,345187.0
2021-11-11 11:05:00,16.19,16.19,16.17,16.19,63701.0,13.5769,13.5769,13.5602,13.5769,63701.0
2021-11-11 11:10:00,16.19,16.23,16.18,16.22,250349.0,13.5769,13.6105,13.5685,13.6021,250349.0
2021-11-11 11:15:00,16.22,16.23,16.18,16.18,90264.0,13.6021,13.6105,13.5685,13.5685,90264.0
2021-11-11 11:20:00,16.19,16.23,16.18,16.22,126963.0,13.5769,13.6105,13.5685,13.6021,126963.0
2021-11-11 11:25:00,16.23,16.23,16.21,16.22,85772.0,13.6105,13.6105,13.5937,13.6021,85772.0
2021-11-11 11:30:00,16.22,16.24,16.21,16.24,59537.0,13.6021,13.6189,13.5937,13.6189,59537.0
2021-11-11 11:35:00,16.24,16.26,16.22,16.25,129375.0,13.6189,13.6356,13.6021,13.6272,129375.0
2021-11-11 11:40:00,16.24,16.25,16.23,16.24,32357.0,13.6189,13.6272,13.6105,13.6189,32357.0
2021-11-11 11:45:00,16.25,16.25,16.23,16.25,52458.0,13.6272,13.6272,13.6105,13.6272,52458.0
2021-11-11 11:50:00,16.25,16.25,16.22,16.23,104018.0,13.6272,13.6272,13.6021,13.6105,104018.0
2021-11-11 11:55:00,16.23,16.25,16.23,16.25,49419.0,13.6105,13.6272,13.6105,13.6272,49419.0
2021-11-11 12:00:00,16.25,16.27,16.24,16.27,84666.0,13.6272,13.644,13.6189,13.644,84666.0
2021-11-11 12:05:00,16.27,16.3,16.27,16.3,54045.0,13.644,13.6692,13.644,13.6692,54045.0
2021-11-11 12:10:00,16.3,16.3,16.28,16.3,46503.0,13.6692,13.6692,13.6524,13.6692,46503.0
2021-11-11 12:15:00,16.29,16.3,16.27,16.28,450912.0,13.6608,13.6692,13.644,13.6524,450912.0
2021-11-11 12:20:00,16.28,16.33,16.28,16.33,350644.0,13.6524,13.6943,13.6524,13.6943,350644.0
2021-11-11 12:25:00,16.33,16.34,16.32,16.34,109778.0,13.6943,13.7027,13.686,13.7027,109778.0
2021-11-11 12:30:00,16.34,16.35,16.32,16.34,84857.0,13.7027,13.7111,13.686,13.7027,84857.0
2021-11-11 12:35:00,16.34,16.35,16.34,16.35,50822.0,13.7027,13.7111,13.7027,13.7111,50822.0
2021-11-11 12:40:00,16.35,16.36,16.34,16.36,139788.0,13.7111,13.7195,13.7027,13.7195,139788.0
2021-11-11 12:45:00,16.36,16.38,16.35,16.37,124416.0,13.7195,13.7363,13.7111,13.7279,124416.0
2021-11-11 12:50:00,16.37,16.37,16.36,16.36,31709.0,13.7279,13.7279,13.7195,13.7195,31709.0
2021-11-11 12:55:00,16.37,16.37,16.35,16.36,110088.0,13.7279,13.7279,13.7111,13.7195,110088.0
2021-11-11 13:00:00,16.36,16.37,16.33,16.34,144820.0,13.7195,13.7279,13.6943,13.7027,144820.0
2021-11-11 13:05:00,16.33,16.35,16.32,16.32,91708.0,13.6943,13.7111,13.686,13.686,91708.0
2021-11-11 13:10:00,16.32,16.37,16.32,16.37,93406.0,13.686,13.7279,13.686,13.7279,93406.0
2021-11-11 13:15:00,16.37,16.38,16.36,16.38,55917.0,13.7279,13.7363,13.7195,13.7363,55917.0
2021-11-11 13:20:00,16.38,16.38,16.33,16.34,115483.0,13.7363,13.7363,13.6943,13.7027,115483.0
2021-11-11 13:25:00,16.33,16.35,16.33,16.35,99431.0,13.6943,13.7111,13.6943,13.7111,99431.0
2021-11-11 13:30:00,16.34,16.35,16.33,16.34,55712.0,13.7027,13.7111,13.6943,13.7027,55712.0
2021-11-11 13:35:00,16.34,16.35,16.32,16.34,111369.0,13.7027,13.7111,13.686,13.7027,111369.0
2021-11-11 13:40:00,16.34,16.36,16.33,16.36,52512.0,13.7027,13.7195,13.6943,13.7195,52512.0
2021-11-11 13:45:00,16.36,16.36,16.34,16.36,168255.0,13.7195,13.7195,13.7027,13.7195,168255.0
2021-11-11 13:50:00,16.36,16.37,16.34,16.35,309959.0,13.7195,13.7279,13.7027,13.7111,309959.0
2021-11-11 13:55:00,16.35,16.35,16.32,16.33,110114.0,13.7111,13.7111,13.686,13.6943,110114.0
2021-11-11 14:00:00,16.34,16.34,16.33,16.34,92224.0,13.7027,13.7027,13.6943,13.7027,92224.0
2021-11-11 14:05:00,16.34,16.34,16.31,16.32,78284.0,13.7027,13.7027,13.6776,13.686,78284.0
2021-11-11 14:10:00,16.32,16.32,16.3,16.3,103998.0,13.686,13.686,13.6692,13.6692,103998.0
2021-11-11 14:15:00,16.31,16.31,16.3,16.3,34388.0,13.6776,13.6776,13.6692,13.6692,34388.0
2021-11-11 14:20:00,16.3,16.32,16.3,16.3,109416.0,13.6692,13.686,13.6692,13.6692,109416.0
2021-11-11 14:25:00,16.3,16.32,16.3,16.32,61266.0,13.6692,13.686,13.6692,13.686,61266.0
2021-11-11 14:30:00,16.32,16.32,16.3,16.32,108693.0,13.686,13.686,13.6692,13.686,108693.0
2021-11-11 14:35:00,16.32,16.32,16.3,16.3,46812.0,13.686,13.686,13.6692,13.6692,46812.0
2021-11-11 14:40:00,16.3,16.32,16.29,16.3,90009.0,13.6692,13.686,13.6608,13.6692,90009.0
2021-11-11 14:45:00,16.3,16.3,16.28,16.29,53845.0,13.6692,13.6692,13.6524,13.6608,53845.0
2021-11-11 14:50:00,16.29,16.29,16.28,16.29,27887.0,13.6608,13.6608,13.6524,13.6608,27887.0
2021-11-11 14:55:00,16.29,16.3,16.28,16.29,86457.0,13.6608,13.6692,13.6524,13.6608,86457.0
2021-11-11 15:00:00,16.29,16.31,16.29,16.3,147492.0,13.6608,13.6776,13.6608,13.6692,147492.0
2021-11-11 15:05:00,16.3,16.32,16.29,16.29,122042.0,13.6692,13.686,13.6608,13.6608,122042.0
2021-11-11 15:10:00,16.29,16.3,16.28,16.29,86750.0,13.6608,13.6692,13.6524,13.6608,86750.0
2021-11-11 15:15:00,16.29,16.3,16.27,16.28,124488.0,13.6608,13.6692,13.644,13.6524,124488.0
2021-11-11 15:20:00,16.28,16.28,16.27,16.28,36589.0,13.6524,13.6524,13.644,13.6524,36589.0
2021-11-11 15:25:00,16.28,16.31,16.27,16.31,117406.0,13.6524,13.6776,13.644,13.6776,117406.0
2021-11-11 15:30:00,16.3,16.31,16.27,16.28,180821.0,13.6692,13.6776,13.644,13.6524,180821.0
2021-11-11 15:35:00,16.28,16.29,16.27,16.29,95104.0,13.6524,13.6608,13.644,13.6608,95104.0
2021-11-11 15:40:00,16.29,16.3,16.28,16.3,159134.0,13.6608,13.6692,13.6524,13.6692,159134.0
2021-11-11 15:45:00,16.3,16.3,16.27,16.28,233529.0,13.6692,13.6692,13.644,13.6524,233529.0
2021-11-11 15:50:00,16.28,16.3,16.27,16.29,395537.0,13.6524,13.6692,13.644,13.6608,395537.0
2021-11-11 15:55:00,16.28,16.29,16.27,16.28,656677.0,13.6524,13.6608,13.644,13.6524,656677.0
2021-11-12 09:30:00,16.25,16.3,16.16,16.3,234257.0,13.6272,13.6692,13.5518,13.6692,234257.0
2021-11-12 09:35:00,16.29,16.31,16.26,16.28,84261.0,13.6608,13.6776,13.6356,13.6524,84261.0
2021-11-12 09:40:00,16.28,16.33,16.27,16.3,87447.0,13.6524,13.6943,13.644,13.6692,87447.0
2021-11-12 09:45:00,16.3,16.32,16.28,16.3,62035.0,13.6692,13.686,13.6524,13.6692,62035.0
2021-11-12 09:50:00,16.3,16.32,16.26,16.27,71945.0,13.6692,13.686,13.6356,13.644,71945.0
2021-11-12 09:55:00,16.28,16.29,16.26,16.26,45053.0,13.6524,13.6608,13.6356,13.6356,45053.0
2021-11-12 10:00:00,16.27,16.27,16.19,16.2,122833.0,13.644,13.644,13.5769,13.5853,122833.0
2021-11-12 10:05:00,16.2,16.23,16.18,16.22,98546.0,13.5853,13.6105,13.5685,13.6021,98546.0
2021-11-12 10:10:00,16.22,16.26,16.19,16.23,288742.0,13.6021,13.6356,13.5769,13.6105,288742.0
2021-11-12 10:15:00,16.22,16.24,16.2,16.2,33919.0,13.6021,13.6189,13.5853,13.5853,33919.0
2021-11-12 10:20:00,16.21,16.21,16.15,16.16,83951.0,13.5937,13.5937,13.5434,13.5518,83951.0
2021-11-12 10:25:00,16.16,16.17,16.13,16.14,81159.0,13.5518,13.5602,13.5266,13.535,81159.0
2021-11-12 10:30:00,16.14,16.15,16.13,16.14,79725.0,13.535,13.5434,13.5266,13.535,79725.0
2021-11-12 10:35:00,16.15,16.17,16.14,16.16,60617.0,13.5434,13.5602,13.535,13.5518,60617.0
2021-11-12 10:40:00,16.16,16.16,16.12,16.16,65536.0,13.5518,13.5518,13.5182,13.5518,65536.0
2021-11-12 10:45:00,16.16,16.18,16.15,16.18,68953.0,13.5518,13.5685,13.5434,13.5685,68953.0
2021-11-12 10:50:00,16.18,16.18,16.15,16.15,34835.0,13.5685,13.5685,13.5434,13.5434,34835.0
2021-11-12 10:55:00,16.16,16.16,16.14,16.16,76843.0,13.5518,13.5518,13.535,13.5518,76843.0
2021-11-12 11:00:00,16.16,16.2,16.15,16.19,115494.0,13.5518,13.5853,13.5434,13.5769,115494.0
2021-11-12 11:05:00,16.19,16.2,16.17,16.18,55387.0,13.5769,13.5853,13.5602,13.5685,55387.0
2021-11-12 11:10:00,16.18,16.19,16.17,16.19,46291.0,13.5685,13.5769,13.5602,13.5769,46291.0
2021-11-12 11:15:00,16.19,16.23,16.18,16.23,78774.0,13.5769,13.6105,13.5685,13.6105,78774.0
2021-11-12 11:20:00,16.23,16.25,16.22,16.24,56599.0,13.6105,13.6272,13.6021,13.6189,56599.0
2021-11-12 11:25:00,16.24,16.24,16.19,16.2,68310.0,13.6189,13.6189,13.5769,13.5853,68310.0
2021-11-12 11:30:00,16.2,16.22,16.19,16.21,49517.0,13.5853,13.6021,13.5769,13.5937,49517.0
2021-11-12 11:35:00,16.21,16.23,16.2,16.22,104577.0,13.5937,13.6105,13.5853,13.6021,104577.0
2021-11-12 11:40:00,16.21,16.23,16.21,16.23,45498.0,13.5937,13.6105,13.5937,13.6105,45498.0
2021-11-12 11:45:00,16.23,16.24,16.21,16.23,109617.0,13.6105,13.6189,13.5937,13.6105,109617.0
2021-11-12 11:50:00,16.23,16.24,16.22,16.23,39993.0,13.6105,13.6189,13.6021,13.6105,39993.0
2021-11-12 11:55:00,16.23,16.24,16.22,16.22,42274.0,13.6105,13.6189,13.6021,13.6021,42274.0
2021-11-12 12:00:00,16.23,16.24,16.22,16.23,37195.0,13.6105,13.6189,13.6021,13.6105,37195.0
2021-11-12 12:05:00,16.23,16.24,16.21,16.21,41807.0,13.6105,13.6189,13.5937,13.5937,41807.0
2021-11-12 12:10:00,16.21,16.22,16.2,16.21,56399.0,13.5937,13.6021,13.5853,13.5937,56399.0
2021-11-12 12:15:00,16.21,16.22,16.19,16.2,52392.0,13.5937,13.6021,13.5769,13.5853,52392.0
2021-11-12 12:20:00,16.2,16.2,16.18,16.19,32452.0,13.5853,13.5853,13.5685,13.5769,32452.0
2021-11-12 12:25:00,16.18,16.19,16.17,16.18,52851.0,13.5685,13.5769,13.5602,13.5685,52851.0
2021-11-12 12:30:00,16.18,16.19,16.17,16.19,33289.0,13.5685,13.5769,13.5602,13.5769,33289.0
2021-11-12 12:35:00,16.19,16.19,16.16,16.16,56937.0,13.5769,13.5769,13.5518,13.5518,56937.0
2021-11-12 12:40:00,16.16,16.16,16.12,16.14,41846.0,13.5518,13.5518,13.5182,13.535,41846.0
2021-11-12 12:45:00,16.14,16.16,16.13,16.14,45723.0,13.535,13.5518,13.5266,13.535,45723.0
2021-11-12 12:50:00,16.14,16.15,16.14,16.14,34929.0,13.535,13.5434,13.535,13.535,34929.0
2021-11-12 12:55:00,16.15,16.16,16.14,16.15,56441.0,13.5434,13.5518,13.535,13.5434,56441.0
2021-11-12 13:00:00,16.15,16.16,16.12,16.15,69858.0,13.5434,13.5518,13.5182,13.5434,69858.0
2021-11-12 13:05:00,16.15,16.17,16.15,16.15,43113.0,13.5434,13.5602,13.5434,13.5434,43113.0
2021-11-12 13:10:00,16.15,16.16,16.15,16.16,15652.0,13.5434,13.5518,13.5434,13.5518,15652.0
2021-11-12 13:15:00,16.15,16.16,16.14,16.15,78107.0,13.5434,13.5518,13.535,13.5434,78107.0
2021-11-12 13:20:00,16.15,16.16,16.14,16.14,41843.0,13.5434,13.5518,13.535,13.535,41843.0
2021-11-12 13:25:00,16.14,16.16,16.14,16.15,65971.0,13.535,13.5518,13.535,13.5434,65971.0
2021-11-12 13:30:00,16.15,16.16,16.14,16.15,45788.0,13.5434,13.5518,13.535,13.5434,45788.0
2021-11-12 13:35:00,16.15,16.16,16.12,16.13,73863.0,13.5434,13.5518,13.5182,13.5266,73863.0
2021-11-12 13:40:00,16.12,16.13,16.09,16.1,74419.0,13.5182,13.5266,13.4931,13.5015,74419.0
2021-11-12 13:45:00,16.1,16.11,16.09,16.11,27832.0,13.5015,13.5098,13.4931,13.5098,27832.0
2021-11-12 13:50:00,16.11,16.13,16.1,16.13,40488.0,13.5098,13.5266,13.5015,13.5266,40488.0
2021-11-12 13:55:00,16.13,16.14,16.12,16.14,14422.0,13.5266,13.535,13.5182,13.535,14422.0
2021-11-12 14:00:00,16.14,16.15,16.13,16.15,43299.0,13.535,13.5434,13.5266,13.5434,43299.0
2021-11-12 14:05:00,16.15,16.16,16.13,16.14,109390.0,13.5434,13.5518,13.5266,13.535,109390.0
2021-11-12 14:10:00,16.15,16.16,16.14,16.16,46463.0,13.5434,13.5518,13.535,13.5518,46463.0
2021-11-12 14:15:00,16.16,16.17,16.15,16.16,88429.0,13.5518,13.5602,13.5434,13.5518,88429.0
2021-11-12 14:20:00,16.16,16.17,16.15,16.17,43188.0,13.5518,13.5602,13.5434,13.5602,43188.0
2021-11-12 14:25:00,16.17,16.18,16.16,16.18,46753.0,13.5602,13.5685,13.5518,13.5685,46753.0
2021-11-12 14:30:00,16.18,16.19,16.17,16.18,99017.0,13.5685,13.5769,13.5602,13.5685,99017.0
2021-11-12 14:35:00,16.18,16.2,16.17,16.2,50302.0,13.5685,13.5853,13.5602,13.5853,50302.0
2021-11-12 14:40:00,16.2,16.21,16.19,16.21,51037.0,13.5853,13.5937,13.5769,13.5937,51037.0
2021-11-12 14:45:00,16.21,16.22,16.2,16.22,51862.0,13.5937,13.6021,13.5853,13.6021,51862.0
2021-11-12 14:50:00,16.22,16.25,16.22,16.23,131387.0,13.6021,13.6272,13.6021,13.6105,131387.0
2021-11-12 14:55:00,16.23,16.25,16.22,16.25,77614.0,13.6105,13.6272,13.6021,13.6272,77614.0
2021-11-12 15:00:00,16.25,16.25,16.21,16.21,60564.0,13.6272,13.6272,13.5937,13.5937,60564.0
2021-11-12 15:05:00,16.21,16.23,16.21,16.23,41240.0,13.5937,13.6105,13.5937,13.6105,41240.0
2021-11-12 15:10:00,16.23,16.23,16.22,16.23,20718.0,13.6105,13.6105,13.6021,13.6105,20718.0
2021-11-12 15:15:00,16.23,16.24,16.22,16.24,27816.0,13.6105,13.6189,13.6021,13.6189,27816.0
2021-11-12 15:20:00,16.23,16.24,16.22,16.24,80518.0,13.6105,13.6189,13.6021,13.6189,80518.0
2021-11-12 15:25:00,16.23,16.25,16.23,16.25,42332.0,13.6105,13.6272,13.6105,13.6272,42332.0
2021-11-12 15:30:00,16.25,16.28,16.24,16.28,190211.0,13.6272,13.6524,13.6189,13.6524,190211.0
2021-11-12 15:35:00,16.28,16.28,16.25,16.25,163155.0,13.6524,13.6524,13.6272,13.6272,163155.0
2021-11-12 15:40:00,16.26,16.27,16.24,16.25,114349.0,13.6356,13.644,13.6189,13.6272,114349.0
2021-11-12 15:45:00,16.25,16.25,16.23,16.25,151666.0,13.6272,13.6272,13.6105,13.6272,151666.0
2021-11-12 15:50:00,16.25,16.25,16.22,16.23,295722.0,13.6272,13.6272,13.6021,13.6105,295722.0
2021-11-12 15:55:00,16.23,16.26,16.22,16.25,569060.0,13.6105,13.6356,13.6021,13.6272,569060.0
2021-11-15 09:30:00,16.3,16.34,16.23,16.23,358970.0,13.6692,13.7027,13.6105,13.6105,358970.0
2021-11-15 09:35:00,16.23,16.28,16.2,16.28,127869.0,13.6105,13.6524,13.5853,13.6524,127869.0
2021-11-15 09:40:00,16.29,16.33,16.25,16.32,195210.0,13.6608,13.6943,13.6272,13.686,195210.0
2021-11-15 09:45:00,16.32,16.32,16.24,16.26,175871.0,13.686,13.686,13.6189,13.6356,175871.0
2021-11-15 09:50:00,16.27,16.32,16.26,16.32,94339.0,13.644,13.686,13.6356,13.686,94339.0
2021-11-15 09:55:00,16.32,16.36,16.31,16.34,205279.0,13.686,13.7195,13.6776,13.7027,205279.0
2021-11-15 10:00:00,16.33,16.34,16.29,16.31,107916.0,13.6943,13.7027,13.6608,13.6776,107916.0
2021-11-15 10:05:00,16.31,16.32,16.28,16.29,104141.0,13.6776,13.686,13.6524,13.6608,104141.0
2021-11-15 10:10:00,16.3,16.34,16.29,16.34,113395.0,13.6692,13.7027,13.6608,13.7027,113395.0
2021-11-15 10:15:00,16.34,16.41,16.33,16.4,279400.0,13.7027,13.7614,13.6943,13.753,279400.0
2021-11-15 10:20:00,16.4,16.44,16.39,16.41,217388.0,13.753,13.7866,13.7447,13.7614,217388.0
2021-11-15 10:25:00,16.41,16.42,16.38,16.39,147582.0,13.7614,13.7698,13.7363,13.7447,147582.0
2021-11-15 10:30:00,16.39,16.39,16.36,16.37,49486.0,13.7447,13.7447,13.7195,13.7279,49486.0
2021-11-15 10:35:00,16.38,16.38,16.35,16.38,75361.0,13.7363,13.7363,13.7111,13.7363,75361.0
2021-11-15 10:40:00,16.38,16.41,16.37,16.41,228709.0,13.7363,13.7614,13.7279,13.7614,228709.0
2021-11-15 10:45:00,16.41,16.43,16.4,16.41,88631.0,13.7614,13.7782,13.753,13.7614,88631.0
2021-11-15 10:50:00,16.41,16.46,16.41,16.46,65698.0,13.7614,13.8034,13.7614,13.8034,65698.0
2021-11-15 10:55:00,16.46,16.48,16.44,16.46,156524.0,13.8034,13.8201,13.7866,13.8034,156524.0
2021-11-15 11:00:00,16.46,16.5,16.45,16.5,158249.0,13.8034,13.8369,13.795,13.8369,158249.0
2021-11-15 11:05:00,16.5,16.51,16.49,16.51,92426.0,13.8369,13.8453,13.8285,13.8453,92426.0
2021-11-15 11:10:00,16.51,16.51,16.47,16.48,112230.0,13.8453,13.8453,13.8117,13.8201,112230.0
2021-11-15 11:15:00,16.47,16.48,16.45,16.46,66433.0,13.8117,13.8201,13.795,13.8034,66433.0
2021-11-15 11:20:00,16.47,16.49,16.46,16.48,37165.0,13.8117,13.8285,13.8034,13.8201,37165.0
2021-11-15 11:25:00,16.49,16.5,16.45,16.46,98327.0,13.8285,13.8369,13.795,13.8034,98327.0
2021-11-15 11:30:00,16.46,16.46,16.42,16.45,74283.0,13.8034,13.8034,13.7698,13.795,74283.0
2021-11-15 11:35:00,16.45,16.47,16.44,16.46,62404.0,13.795,13.8117,13.7866,13.8034,62404.0
2021-11-15 11:40:00,16.46,16.46,16.43,16.43,59186.0,13.8034,13.8034,13.7782,13.7782,59186.0
2021-11-15 11:45:00,16.44,16.48,16.43,16.45,78709.0,13.7866,13.8201,13.7782,13.795,78709.0
2021-11-15 11:50:00,16.45,16.47,16.44,16.46,38004.0,13.795,13.8117,13.7866,13.8034,38004.0
2021-11-15 11:55:00,16.46,16.47,16.44,16.46,66507.0,13.8034,13.8117,13.7866,13.8034,66507.0
2021-11-15 12:00:00,16.46,16.46,16.44,16.45,76081.0,13.8034,13.8034,13.7866,13.795,76081.0
2021-11-15 12:05:00,16.45,16.47,16.44,16.46,49015.0,13.795,13.8117,13.7866,13.8034,49015.0
2021-11-15 12:10:00,16.46,16.47,16.44,16.45,60042.0,13.8034,13.8117,13.7866,13.795,60042.0
2021-11-15 12:15:00,16.44,16.46,16.43,16.46,72718.0,13.7866,13.8034,13.7782,13.8034,72718.0
2021-11-15 12:20:00,16.46,16.47,16.44,16.47,65551.0,13.8034,13.8117,13.7866,13.8117,65551.0
2021-11-15 12:25:00,16.47,16.48,16.46,16.48,75220.0,13.8117,13.8201,13.8034,13.8201,75220.0
2021-11-15 12:30:00,16.48,16.49,16.46,16.48,52953.0,13.8201,13.8285,13.8034,13.8201,52953.0
2021-11-15 12:35:00,16.47,16.49,16.47,16.48,19249.0,13.8117,13.8285,13.8117,13.8201,19249.0
2021-11-15 12:40:00,16.49,16.49,16.47,16.48,37056.0,13.8285,13.8285,13.8117,13.8201,37056.0
2021-11-15 12:45:00,16.48,16.49,16.47,16.48,41936.0,13.8201,13.8285,13.8117,13.8201,41936.0
2021-11-15 12:50:00,16.47,16.49,16.46,16.48,49647.0,13.8117,13.8285,13.8034,13.8201,49647.0
2021-11-15 12:55:00,16.48,16.5,16.48,16.5,37081.0,13.8201,13.8369,13.8201,13.8369,37081.0
2021-11-15 13:00:00,16.5,16.51,16.49,16.51,45327.0,13.8369,13.8453,13.8285,13.8453,45327.0
2021-11-15 13:05:00,16.51,16.51,16.5,16.5,19465.0,13.8453,13.8453,13.8369,13.8369,19465.0
2021-11-15 13:10:00,16.51,16.51,16.48,16.49,55253.0,13.8453,13.8453,13.8201,13.8285,55253.0
2021-11-15 13:15:00,16.48,16.49,16.47,16.48,52243.0,13.8201,13.8285,13.8117,13.8201,52243.0
2021-11-15 13:20:00,16.48,16.51,16.47,16.48,126961.0,13.8201,13.8453,13.8117,13.8201,126961.0
2021-11-15 13:25:00,16.48,16.49,16.47,16.48,37415.0,13.8201,13.8285,13.8117,13.8201,37415.0
2021-11-15 13:30:00,16.48,16.49,16.45,16.45,61904.0,13.8201,13.8285,13.795,13.795,61904.0
2021-11-15 13:35:00,16.46,16.48,16.45,16.48,66318.0,13.8034,13.8201,13.795,13.8201,66318.0
2021-11-15 13:40:00,16.48,16.48,16.46,16.48,67543.0,13.8201,13.8201,13.8034,13.8201,67543.0
2021-11-15 13:45:00,16.48,16.5,16.47,16.49,59353.0,13.8201,13.8369,13.8117,13.8285,59353.0
2021-11-15 13:50:00,16.5,16.5,16.49,16.5,16758.0,13.8369,13.8369,13.8285,13.8369,16758.0
2021-11-15 13:55:00,16.49,16.51,16.48,16.49,119399.0,13.8285,13.8453,13.8201,13.8285,119399.0
2021-11-15 14:00:00,16.5,16.51,16.49,16.5,53673.0,13.8369,13.8453,13.8285,13.8369,53673.0
2021-11-15 14:05:00,16.5,16.5,16.48,16.48,51767.0,13.8369,13.8369,13.8201,13.8201,51767.0
2021-11-15 14:10:00,16.49,16.51,16.48,16.51,40580.0,13.8285,13.8453,13.8201,13.8453,40580.0
2021-11-15 14:15:00,16.51,16.51,16.5,16.51,36594.0,13.8453,13.8453,13.8369,13.8453,36594.0
2021-11-15 14:20:00,16.51,16.53,16.5,16.52,194822.0,13.8453,13.8621,13.8369,13.8537,194822.0
2021-11-15 14:25:00,16.51,16.51,16.5,16.5,23782.0,13.8453,13.8453,13.8369,13.8369,23782.0
2021-11-15 14:30:00,16.51,16.52,16.5,16.52,100994.0,13.8453,13.8537,13.8369,13.8537,100994.0
2021-11-15 14:35:00,16.51,16.52,16.5,16.51,35060.0,13.8453,13.8537,13.8369,13.8453,35060.0
2021-11-15 14:40:00,16.51,16.51,16.5,16.51,24873.0,13.8453,13.8453,13.8369,13.8453,24873.0
2021-11-15 14:45:00,16.51,16.51,16.48,16.5,82112.0,13.8453,13.8453,13.8201,13.8369,82112.0
2021-11-15 14:50:00,16.5,16.5,16.48,16.48,45004.0,13.8369,13.8369,13.8201,13.8201,45004.0
2021-11-15 14:55:00,16.48,16.5,16.48,16.5,48408.0,13.8201,13.8369,13.8201,13.8369,48408.0
2021-11-15 15:00:00,16.5,16.5,16.49,16.5,21648.0,13.8369,13.8369,13.8285,13.8369,21648.0
2021-11-15 15:05:00,16.5,16.51,16.49,16.5,119656.0,13.8369,13.8453,13.8285,13.8369,119656.0
2021-11-15 15:10:00,16.5,16.5,16.48,16.48,40022.0,13.8369,13.8369,13.8201,13.8201,40022.0
2021-11-15 15:15:00,16.48,16.49,16.47,16.47,61308.0,13.8201,13.8285,13.8117,13.8117,61308.0
2021-11-15 15:20:00,16.48,16.48,16.47,16.48,76049.0,13.8201,13.8201,13.8117,13.8201,76049.0
2021-11-15 15:25:00,16.48,16.49,16.47,16.49,58421.0,13.8201,13.8285,13.8117,13.8285,58421.0
2021-11-15 15:30:00,16.48,16.49,16.44,16.45,172835.0,13.8201,13.8285,13.7866,13.795,172835.0
2021-11-15 15:35:00,16.45,16.46,16.43,16.44,152511.0,13.795,13.8034,13.7782,13.7866,152511.0
2021-11-15 15:40:00,16.44,16.46,16.43,16.45,171231.0,13.7866,13.8034,13.7782,13.795,171231.0
2021-11-15 15:45:00,16.45,16.45,16.41,16.42,173927.0,13.795,13.795,13.7614,13.7698,173927.0
2021-11-15 15:50:00,16.41,16.43,16.4,16.43,315439.0,13.7614,13.7782,13.753,13.7782,315439.0
2021-11-15 15:55:00,16.43,16.48,16.42,16.47,414959.0,13.7782,13.8201,13.7698,13.8117,414959.0
2021-11-16 09:30:00,16.45,16.5,16.42,16.43,186481.0,13.795,13.8369,13.7698,13.7782,186481.0
2021-11-16 09:35:00,16.44,16.47,16.4,16.41,127508.0,13.7866,13.8117,13.753,13.7614,127508.0
2021-11-16 09:40:00,16.4,16.41,16.36,16.37,137365.0,13.753,13.7614,13.7195,13.7279,137365.0
2021-11-16 09:45:00,16.37,16.47,16.36,16.46,68885.0,13.7279,13.8117,13.7195,13.8034,68885.0
2021-11-16 09:50:00,16.46,16.49,16.43,16.45,113435.0,13.8034,13.8285,13.7782,13.795,113435.0
2021-11-16 09:55:00,16.45,16.45,16.41,16.42,81066.0,13.795,13.795,13.7614,13.7698,81066.0
2021-11-16 10:00:00,16.41,16.44,16.4,16.43,44497.0,13.7614,13.7866,13.753,13.7782,44497.0
2021-11-16 10:05:00,16.43,16.44,16.38,16.41,158880.0,13.7782,13.7866,13.7363,13.7614,158880.0
2021-11-16 10:10:00,16.41,16.44,16.4,16.43,68985.0,13.7614,13.7866,13.753,13.7782,68985.0
2021-11-16 10:15:00,16.44,16.45,16.4,16.44,50458.0,13.7866,13.795,13.753,13.7866,50458.0
2021-11-16 10:20:00,16.44,16.44,16.41,16.44,32068.0,13.7866,13.7866,13.7614,13.7866,32068.0
2021-11-16 10:25:00,16.43,16.45,16.42,16.44,30662.0,13.7782,13.795,13.7698,13.7866,30662.0
2021-11-16 10:30:00,16.44,16.46,16.43,16.45,159786.0,13.7866,13.8034,13.7782,13.795,159786.0
2021-11-16 10:35:00,16.45,16.47,16.45,16.46,38616.0,13.795,13.8117,13.795,13.8034,38616.0
2021-11-16 10:40:00,16.46,16.46,16.41,16.43,40245.0,13.8034,13.8034,13.7614,13.7782,40245.0
2021-11-16 10:45:00,16.43,16.44,16.42,16.44,35123.0,13.7782,13.7866,13.7698,13.7866,35123.0
2021-11-16 10:50:00,16.44,16.44,16.41,16.43,67663.0,13.7866,13.7866,13.7614,13.7782,67663.0
2021-11-16 10:55:00,16.42,16.43,16.39,16.42,76067.0,13.7698,13.7782,13.7447,13.7698,76067.0
2021-11-16 11:00:00,16.41,16.42,16.4,16.41,55170.0,13.7614,13.7698,13.753,13.7614,55170.0
2021-11-16 11:05:00,16.41,16.43,16.41,16.43,19413.0,13.7614,13.7782,13.7614,13.7782,19413.0
2021-11-16 11:10:00,16.43,16.44,16.41,16.44,61420.0,13.7782,13.7866,13.7614,13.7866,61420.0
2021-11-16 11:15:00,16.44,16.45,16.43,16.45,37213.0,13.7866,13.795,13.7782,13.795,37213.0
2021-11-16 11:20:00,16.45,16.47,16.44,16.46,54224.0,13.795,13.8117,13.7866,13.8034,54224.0
2021-11-16 11:25:00,16.47,16.48,16.45,16.46,86205.0,13.8117,13.8201,13.795,13.8034,86205.0
2021-11-16 11:30:00,16.46,16.48,16.46,16.48,14816.0,13.8034,13.8201,13.8034,13.8201,14816.0
2021-11-16 11:35:00,16.48,16.49,16.47,16.49,22843.0,13.8201,13.8285,13.8117,13.8285,22843.0
2021-11-16 11:40:00,16.49,16.5,16.48,16.5,17992.0,13.8285,13.8369,13.8201,13.8369,17992.0
2021-11-16 11:45:00,16.5,16.5,16.49,16.5,20053.0,13.8369,13.8369,13.8285,13.8369,20053.0
2021-11-16 11:50:00,16.5,16.51,16.49,16.51,68327.0,13.8369,13.8453,13.8285,13.8453,68327.0
2021-11-16 11:55:00,16.51,16.55,16.51,16.55,44621.0,13.8453,13.8788,13.8453,13.8788,44621.0
2021-11-16 12:00:00,16.55,16.57,16.54,16.54,68556.0,13.8788,13.8956,13.8704,13.8704,68556.0
2021-11-16 12:05:00,16.54,16.55,16.53,16.54,20202.0,13.8704,13.8788,13.8621,13.8704,20202.0
2021-11-16 12:10:00,16.54,16.55,16.52,16.53,56251.0,13.8704,13.8788,13.8537,13.8621,56251.0
2021-11-16 12:15:00,16.54,16.54,16.51,16.52,42739.0,13.8704,13.8704,13.8453,13.8537,42739.0
2021-11-16 12:20:00,16.52,16.54,16.51,16.54,27137.0,13.8537,13.8704,13.8453,13.8704,27137.0
2021-11-16 12:25:00,16.54,16.55,16.53,16.55,42546.0,13.8704,13.8788,13.8621,13.8788,42546.0
2021-11-16 12:30:00,16.54,16.55,16.54,16.55,36883.0,13.8704,13.8788,13.8704,13.8788,36883.0
2021-11-16 12:35:00,16.55,16.57,16.54,16.57,128380.0,13.8788,13.8956,13.8704,13.8956,128380.0
2021-11-16 12:40:00,16.57,16.61,16.57,16.61,66841.0,13.8956,13.9291,13.8956,13.9291,66841.0
2021-11-16 12:45:00,16.61,16.61,16.59,16.6,68663.0,13.9291,13.9291,13.9124,13.9208,68663.0
2021-11-16 12:50:00,16.6,16.61,16.58,16.61,58969.0,13.9208,13.9291,13.904,13.9291,58969.0
2021-11-16 12:55:00,16.61,16.63,16.6,16.61,67390.0,13.9291,13.9459,13.9208,13.9291,67390.0
2021-11-16 13:00:00,16.62,16.62,16.6,16.61,71461.0,13.9375,13.9375,13.9208,13.9291,71461.0
2021-11-16 13:05:00,16.61,16.62,16.59,16.6,50803.0,13.9291,13.9375,13.9124,13.9208,50803.0
2021-11-16 13:10:00,16.6,16.61,16.58,16.59,79186.0,13.9208,13.9291,13.904,13.9124,79186.0
2021-11-16 13:15:00,16.59,16.59,16.57,16.58,75632.0,13.9124,13.9124,13.8956,13.904,75632.0
2021-11-16 13:20:00,16.58,16.59,16.56,16.58,77975.0,13.904,13.9124,13.8872,13.904,77975.0
2021-11-16 13:25:00,16.57,16.6,16.57,16.6,34312.0,13.8956,13.9208,13.8956,13.9208,34312.0
2021-11-16 13:30:00,16.6,16.6,16.59,16.6,23999.0,13.9208,13.9208,13.9124,13.9208,23999.0
2021-11-16 13:35:00,16.6,16.6,16.58,16.59,26360.0,13.9208,13.9208,13.904,13.9124,26360.0
2021-11-16 13:40:00,16.59,16.59,16.57,16.59,49910.0,13.9124,13.9124,13.8956,13.9124,49910.0
2021-11-16 13:45:00,16.59,16.59,16.56,16.58,76223.0,13.9124,13.9124,13.8872,13.904,76223.0
2021-11-16 13:50:00,16.58,16.6,16.57,16.59,51163.0,13.904,13.9208,13.8956,13.9124,51163.0
2021-11-16 13:55:00,16.59,16.59,16.58,16.59,10725.0,13.9124,13.9124,13.904,13.9124,10725.0
2021-11-16 14:00:00,16.58,16.59,16.58,16.59,16835.0,13.904,13.9124,13.904,13.9124,16835.0
2021-11-16 14:05:00,16.59,16.59,16.57,16.58,42965.0,13.9124,13.9124,13.8956,13.904,42965.0
2021-11-16 14:10:00,16.57,16.59,16.57,16.58,67535.0,13.8956,13.9124,13.8956,13.904,67535.0
2021-11-16 14:15:00,16.57,16.58,16.56,16.57,47945.0,13.8956,13.904,13.8872,13.8956,47945.0
2021-11-16 14:20:00,16.57,16.59,16.57,16.58,40921.0,13.8956,13.9124,13.8956,13.904,40921.0
2021-11-16 14:25:00,16.58,16.59,16.56,16.57,74780.0,13.904,13.9124,13.8872,13.8956,74780.0
2021-11-16 14:30:00,16.57,16.6,16.56,16.59,74688.0,13.8956,13.9208,13.8872,13.9124,74688.0
2021-11-16 14:35:00,16.6,16.6,16.58,16.59,28136.0,13.9208,13.9208,13.904,13.9124,28136.0
2021-11-16 14:40:00,16.58,16.59,16.57,16.57,30151.0,13.904,13.9124,13.8956,13.8956,30151.0
2021-11-16 14:45:00,16.57,16.58,16.56,16.57,20759.0,13.8956,13.904,13.8872,13.8956,20759.0
2021-11-16 14:50:00,16.57,16.58,16.56,16.57,38183.0,13.8956,13.904,13.8872,13.8956,38183.0
2021-11-16 14:55:00,16.57,16.58,16.55,16.55,97044.0,13.8956,13.904,13.8788,13.8788,97044.0
2021-11-16 15:00:00,16.56,16.56,16.54,16.55,37779.0,13.8872,13.8872,13.8704,13.8788,37779.0
2021-11-16 15:05:00,16.55,16.55,16.54,16.55,12518.0,13.8788,13.8788,13.8704,13.8788,12518.0
2021-11-16 15:10:00,16.55,16.55,16.53,16.55,132023.0,13.8788,13.8788,13.8621,13.8788,132023.0
2021-11-16 15:15:00,16.55,16.56,16.53,16.54,79982.0,13.8788,13.8872,13.8621,13.8704,79982.0
2021-11-16 15:20:00,16.53,16.54,16.51,16.52,100331.0,13.8621,13.8704,13.8453,13.8537,100331.0
2021-11-16 15:25:00,16.52,16.52,16.51,16.52,37101.0,13.8537,13.8537,13.8453,13.8537,37101.0
2021-11-16 15:30:00,16.52,16.52,16.51,16.52,109230.0,13.8537,13.8537,13.8453,13.8537,109230.0
2021-11-16 15:35:00,16.52,16.52,16.5,16.51,87931.0,13.8537,13.8537,13.8369,13.8453,87931.0
2021-11-16 15:40:00,16.5,16.53,16.5,16.51,114152.0,13.8369,13.8621,13.8369,13.8453,114152.0
2021-11-16 15:45:00,16.51,16.52,16.5,16.51,177354.0,13.8453,13.8537,13.8369,13.8453,177354.0
2021-11-16 15:50:00,16.5,16.51,16.48,16.51,231877.0,13.8369,13.8453,13.8201,13.8453,231877.0
2021-11-16 15:55:00,16.51,16.51,16.49,16.49,394974.0,13.8453,13.8453,13.8285,13.8285,394974.0
2021-11-17 09:30:00,16.34,16.41,16.3,16.34,341428.0,13.7027,13.7614,13.6692,13.7027,341428.0
2021-11-17 09:35:00,16.34,16.35,16.29,16.32,116180.0,13.7027,13.7111,13.6608,13.686,116180.0
2021-11-17 09:40:00,16.32,16.34,16.27,16.27,101291.0,13.686,13.7027,13.644,13.644,101291.0
2021-11-17 09:45:00,16.27,16.28,16.21,16.23,88306.0,13.644,13.6524,13.5937,13.6105,88306.0
2021-11-17 09:50:00,16.22,16.25,16.16,16.16,345542.0,13.6021,13.6272,13.5518,13.5518,345542.0
2021-11-17 09:55:00,16.17,16.19,16.14,16.15,160990.0,13.5602,13.5769,13.535,13.5434,160990.0
2021-11-17 10:00:00,16.14,16.21,16.12,16.21,103212.0,13.535,13.5937,13.5182,13.5937,103212.0
2021-11-17 10:05:00,16.2,16.21,16.16,16.19,65872.0,13.5853,13.5937,13.5518,13.5769,65872.0
2021-11-17 10:10:00,16.19,16.21,16.16,16.2,55949.0,13.5769,13.5937,13.5518,13.5853,55949.0
2021-11-17 10:15:00,16.2,16.21,16.15,16.16,49235.0,13.5853,13.5937,13.5434,13.5518,49235.0
2021-11-17 10:20:00,16.16,16.19,16.15,16.19,32380.0,13.5518,13.5769,13.5434,13.5769,32380.0
2021-11-17 10:25:00,16.19,16.22,16.18,16.18,73908.0,13.5769,13.6021,13.5685,13.5685,73908.0
2021-11-17 10:30:00,16.19,16.22,16.18,16.21,64286.0,13.5769,13.6021,13.5685,13.5937,64286.0
2021-11-17 10:35:00,16.2,16.23,16.2,16.21,38702.0,13.5853,13.6105,13.5853,13.5937,38702.0
2021-11-17 10:40:00,16.22,16.24,16.21,16.22,43915.0,13.6021,13.6189,13.5937,13.6021,43915.0
2021-11-17 10:45:00,16.22,16.25,16.22,16.25,55232.0,13.6021,13.6272,13.6021,13.6272,55232.0
2021-11-17 10:50:00,16.25,16.25,16.22,16.24,99907.0,13.6272,13.6272,13.6021,13.6189,99907.0
2021-11-17 10:55:00,16.24,16.27,16.24,16.27,92476.0,13.6189,13.644,13.6189,13.644,92476.0
2021-11-17 11:00:00,16.27,16.27,16.25,16.25,60623.0,13.644,13.644,13.6272,13.6272,60623.0
2021-11-17 11:05:00,16.25,16.27,16.25,16.27,33872.0,13.6272,13.644,13.6272,13.644,33872.0
2021-11-17 11:10:00,16.27,16.28,16.25,16.28,62201.0,13.644,13.6524,13.6272,13.6524,62201.0
2021-11-17 11:15:00,16.28,16.28,16.23,16.24,82389.0,13.6524,13.6524,13.6105,13.6189,82389.0
2021-11-17 11:20:00,16.23,16.24,16.19,16.21,74096.0,13.6105,13.6189,13.5769,13.5937,74096.0
2021-11-17 11:25:00,16.21,16.23,16.2,16.21,81096.0,13.5937,13.6105,13.5853,13.5937,81096.0
2021-11-17 11:30:00,16.21,16.22,16.2,16.21,56753.0,13.5937,13.6021,13.5853,13.5937,56753.0
2021-11-17 11:35:00,16.21,16.23,16.2,16.23,45654.0,13.5937,13.6105,13.5853,13.6105,45654.0
2021-11-17 11:40:00,16.23,16.24,16.22,16.23,28756.0,13.6105,13.6189,13.6021,13.6105,28756.0
2021-11-17 11:45:00,16.23,16.24,16.22,16.23,53618.0,13.6105,13.6189,13.6021,13.6105,53618.0
2021-11-17 11:50:00,16.23,16.24,16.21,16.23,79934.0,13.6105,13.6189,13.5937,13.6105,79934.0
2021-11-17 11:55:00,16.23,16.26,16.22,16.25,51086.0,13.6105,13.6356,13.6021,13.6272,51086.0
2021-11-17 12:00:00,16.25,16.26,16.23,16.23,44266.0,13.6272,13.6356,13.6105,13.6105,44266.0
2021-11-17 12:05:00,16.23,16.24,16.23,16.23,26993.0,13.6105,13.6189,13.6105,13.6105,26993.0
2021-11-17 12:10:00,16.23,16.24,16.23,16.23,28821.0,13.6105,13.6189,13.6105,13.6105,28821.0
2021-11-17 12:15:00,16.23,16.26,16.23,16.25,40371.0,13.6105,13.6356,13.6105,13.6272,40371.0
2021-11-17 12:20:00,16.26,16.26,16.23,16.23,61142.0,13.6356,13.6356,13.6105,13.6105,61142.0
2021-11-17 12:25:00,16.23,16.24,16.22,16.23,42012.0,13.6105,13.6189,13.6021,13.6105,42012.0
2021-11-17 12:30:00,16.23,16.23,16.21,16.23,41594.0,13.6105,13.6105,13.5937,13.6105,41594.0
2021-11-17 12:35:00,16.23,16.24,16.21,16.23,44773.0,13.6105,13.6189,13.5937,13.6105,44773.0
2021-11-17 12:40:00,16.23,16.23,16.21,16.22,61875.0,13.6105,13.6105,13.5937,13.6021,61875.0
2021-11-17 12:45:00,16.23,16.26,16.21,16.25,84683.0,13.6105,13.6356,13.5937,13.6272,84683.0
2021-11-17 12:50:00,16.25,16.27,16.25,16.27,58774.0,13.6272,13.644,13.6272,13.644,58774.0
2021-11-17 12:55:00,16.26,16.27,16.25,16.27,47727.0,13.6356,13.644,13.6272,13.644,47727.0
2021-11-17 13:00:00,16.27,16.3,16.27,16.29,241679.0,13.644,13.6692,13.644,13.6608,241679.0
2021-11-17 13:05:00,16.29,16.33,16.28,16.3,64753.0,13.6608,13.6943,13.6524,13.6692,64753.0
2021-11-17 13:10:00,16.3,16.34,16.3,16.34,54378.0,13.6692,13.7027,13.6692,13.7027,54378.0
2021-11-17 13:15:00,16.33,16.34,16.31,16.32,72757.0,13.6943,13.7027,13.6776,13.686,72757.0
2021-11-17 13:20:00,16.32,16.33,16.3,16.32,60227.0,13.686,13.6943,13.6692,13.686,60227.0
2021-11-17 13:25:00,16.32,16.32,16.3,16.3,55612.0,13.686,13.686,13.6692,13.6692,55612.0
2021-11-17 13:30:00,16.31,16.34,16.3,16.32,67501.0,13.6776,13.7027,13.6692,13.686,67501.0
2021-11-17 13:35:00,16.32,16.33,16.31,16.33,29513.0,13.686,13.6943,13.6776,13.6943,29513.0
2021-11-17 13:40:00,16.32,16.33,16.3,16.3,75283.0,13.686,13.6943,13.6692,13.6692,75283.0
2021-11-17 13:45:00,16.3,16.32,16.3,16.3,57035.0,13.6692,13.686,13.6692,13.6692,57035.0
2021-11-17 13:50:00,16.3,16.31,16.28,16.3,34696.0,13.6692,13.6776,13.6524,13.6692,34696.0
2021-11-17 13:55:00,16.3,16.32,16.29,16.32,71141.0,13.6692,13.686,13.6608,13.686,71141.0
2021-11-17 14:00:00,16.32,16.32,16.29,16.3,45787.0,13.686,13.686,13.6608,13.6692,45787.0
2021-11-17 14:05:00,16.3,16.3,16.28,16.28,24854.0,13.6692,13.6692,13.6524,13.6524,24854.0
2021-11-17 14:10:00,16.29,16.29,16.26,16.27,71609.0,13.6608,13.6608,13.6356,13.644,71609.0
2021-11-17 14:15:00,16.26,16.27,16.25,16.25,34993.0,13.6356,13.644,13.6272,13.6272,34993.0
2021-11-17 14:20:00,16.25,16.26,16.24,16.25,52962.0,13.6272,13.6356,13.6189,13.6272,52962.0
2021-11-17 14:25:00,16.25,16.28,16.25,16.28,29059.0,13.6272,13.6524,13.6272,13.6524,29059.0
2021-11-17 14:30:00,16.28,16.29,16.26,16.29,70031.0,13.6524,13.6608,13.6356,13.6608,70031.0
2021-11-17 14:35:00,16.29,16.3,16.27,16.29,52571.0,13.6608,13.6692,13.644,13.6608,52571.0
2021-11-17 14:40:00,16.29,16.31,16.28,16.29,101036.0,13.6608,13.6776,13.6524,13.6608,101036.0
2021-11-17 14:45:00,16.29,16.31,16.29,16.31,72119.0,13.6608,13.6776,13.6608,13.6776,72119.0
2021-11-17 14:50:00,16.3,16.32,16.28,16.3,108908.0,13.6692,13.686,13.6524,13.6692,108908.0
2021-11-17 14:55:00,16.3,16.3,16.27,16.29,50876.0,13.6692,13.6692,13.644,13.6608,50876.0
2021-11-17 15:00:00,16.29,16.3,16.27,16.28,77585.0,13.6608,13.6692,13.644,13.6524,77585.0
2021-11-17 15:05:00,16.27,16.32,16.27,16.31,85478.0,13.644,13.686,13.644,13.6776,85478.0
2021-11-17 15:10:00,16.31,16.31,16.28,16.31,80796.0,13.6776,13.6776,13.6524,13.6776,80796.0
2021-11-17 15:15:00,16.3,16.32,16.3,16.3,73638.0,13.6692,13.686,13.6692,13.6692,73638.0
2021-11-17 15:20:00,16.3,16.31,16.29,16.3,50382.0,13.6692,13.6776,13.6608,13.6692,50382.0
2021-11-17 15:25:00,16.29,16.31,16.29,16.3,82919.0,13.6608,13.6776,13.6608,13.6692,82919.0
2021-11-17 15:30:00,16.3,16.3,16.27,16.29,90818.0,13.6692,13.6692,13.644,13.6608,90818.0
2021-11-17 15:35:00,16.29,16.31,16.28,16.3,120476.0,13.6608,13.6776,13.6524,13.6692,120476.0
2021-11-17 15:40:00,16.3,16.31,16.29,16.31,126441.0,13.6692,13.6776,13.6608,13.6776,126441.0
2021-11-17 15:45:00,16.31,16.32,16.3,16.31,156965.0,13.6776,13.686,13.6692,13.6776,156965.0
2021-11-17 15:50:00,16.32,16.36,16.31,16.32,701098.0,13.686,13.7195,13.6776,13.686,701098.0
2021-11-17 15:55:00,16.33,16.34,16.31,16.31,534105.0,13.6943,13.7027,13.6776,13.6776,534105.0
2021-11-18 09:30:00,16.31,16.38,16.29,16.36,112923.0,13.6776,13.7363,13.6608,13.7195,112923.0
2021-11-18 09:35:00,16.36,16.36,16.31,16.33,95346.0,13.7195,13.7195,13.6776,13.6943,95346.0
2021-11-18 09:40:00,16.32,16.34,16.3,16.31,74478.0,13.686,13.7027,13.6692,13.6776,74478.0
2021-11-18 09:45:00,16.31,16.32,16.27,16.29,49213.0,13.6776,13.686,13.644,13.6608,49213.0
2021-11-18 09:50:00,16.29,16.3,16.25,16.25,40698.0,13.6608,13.6692,13.6272,13.6272,40698.0
2021-11-18 09:55:00,16.26,16.26,16.23,16.23,31288.0,13.6356,13.6356,13.6105,13.6105,31288.0
2021-11-18 10:00:00,16.23,16.23,16.17,16.17,126397.0,13.6105,13.6105,13.5602,13.5602,126397.0
2021-11-18 10:05:00,16.16,16.19,16.15,16.18,447714.0,13.5518,13.5769,13.5434,13.5685,447714.0
2021-11-18 10:10:00,16.17,16.18,16.12,16.14,157769.0,13.5602,13.5685,13.5182,13.535,157769.0
2021-11-18 10:15:00,16.14,16.15,16.1,16.11,74698.0,13.535,13.5434,13.5015,13.5098,74698.0
2021-11-18 10:20:00,16.1,16.13,16.09,16.13,85872.0,13.5015,13.5266,13.4931,13.5266,85872.0
2021-11-18 10:25:00,16.13,16.14,16.1,16.12,124459.0,13.5266,13.535,13.5015,13.5182,124459.0
2021-11-18 10:30:00,16.12,16.16,16.11,16.15,88693.0,13.5182,13.5518,13.5098,13.5434,88693.0
2021-11-18 10:35:00,16.15,16.17,16.14,16.16,47823.0,13.5434,13.5602,13.535,13.5518,47823.0
2021-11-18 10:40:00,16.16,16.19,16.15,16.15,45596.0,13.5518,13.5769,13.5434,13.5434,45596.0
2021-11-18 10:45:00,16.15,16.17,16.15,16.16,28264.0,13.5434,13.5602,13.5434,13.5518,28264.0
2021-11-18 10:50:00,16.16,16.18,16.14,16.15,56612.0,13.5518,13.5685,13.535,13.5434,56612.0
2021-11-18 10:55:00,16.15,16.17,16.14,16.16,167054.0,13.5434,13.5602,13.535,13.5518,167054.0
2021-11-18 11:00:00,16.16,16.16,16.13,16.14,80392.0,13.5518,13.5518,13.5266,13.535,80392.0
2021-11-18 11:05:00,16.14,16.19,16.14,16.19,52922.0,13.535,13.5769,13.535,13.5769,52922.0
2021-11-18 11:10:00,16.19,16.21,16.18,16.21,50076.0,13.5769,13.5937,13.5685,13.5937,50076.0
2021-11-18 11:15:00,16.21,16.22,16.19,16.21,54558.0,13.5937,13.6021,13.5769,13.5937,54558.0
2021-11-18 11:20:00,16.21,16.21,16.19,16.2,26180.0,13.5937,13.5937,13.5769,13.5853,26180.0
2021-11-18 11:25:00,16.2,16.2,16.16,16.18,91633.0,13.5853,13.5853,13.5518,13.5685,91633.0
2021-11-18 11:30:00,16.18,16.21,16.16,16.19,53683.0,13.5685,13.5937,13.5518,13.5769,53683.0
2021-11-18 11:35:00,16.19,16.19,16.17,16.17,50630.0,13.5769,13.5769,13.5602,13.5602,50630.0
2021-11-18 11:40:00,16.18,16.18,16.14,16.14,72249.0,13.5685,13.5685,13.535,13.535,72249.0
2021-11-18 11:45:00,16.14,16.15,16.09,16.1,60714.0,13.535,13.5434,13.4931,13.5015,60714.0
2021-11-18 11:50:00,16.1,16.13,16.1,16.12,56489.0,13.5015,13.5266,13.5015,13.5182,56489.0
2021-11-18 11:55:00,16.12,16.14,16.11,16.12,63016.0,13.5182,13.535,13.5098,13.5182,63016.0
2021-11-18 12:00:00,16.12,16.15,16.11,16.14,89759.0,13.5182,13.5434,13.5098,13.535,89759.0
2021-11-18 12:05:00,16.14,16.15,16.11,16.12,47125.0,13.535,13.5434,13.5098,13.5182,47125.0
2021-11-18 12:10:00,16.12,16.15,16.11,16.14,125282.0,13.5182,13.5434,13.5098,13.535,125282.0
2021-11-18 12:15:00,16.13,16.16,16.13,16.14,646988.0,13.5266,13.5518,13.5266,13.535,646988.0
2021-11-18 12:20:00,16.14,16.16,16.13,16.16,42482.0,13.535,13.5518,13.5266,13.5518,42482.0
2021-11-18 12:25:00,16.16,16.16,16.15,16.16,37081.0,13.5518,13.5518,13.5434,13.5518,37081.0
2021-11-18 12:30:00,16.16,16.18,16.15,16.18,77332.0,13.5518,13.5685,13.5434,13.5685,77332.0
2021-11-18 12:35:00,16.17,16.17,16.14,16.16,45250.0,13.5602,13.5602,13.535,13.5518,45250.0
2021-11-18 12:40:00,16.16,16.17,16.15,16.16,55898.0,13.5518,13.5602,13.5434,13.5518,55898.0
2021-11-18 12:45:00,16.16,16.16,16.14,16.16,81175.0,13.5518,13.5518,13.535,13.5518,81175.0
2021-11-18 12:50:00,16.15,16.16,16.13,16.14,90249.0,13.5434,13.5518,13.5266,13.535,90249.0
2021-11-18 12:55:00,16.14,16.15,16.13,16.14,48904.0,13.535,13.5434,13.5266,13.535,48904.0
2021-11-18 13:00:00,16.14,16.16,16.14,16.16,31875.0,13.535,13.5518,13.535,13.5518,31875.0
2021-11-18 13:05:00,16.16,16.17,16.15,16.16,50232.0,13.5518,13.5602,13.5434,13.5518,50232.0
2021-11-18 13:10:00,16.17,16.18,16.16,16.18,66728.0,13.5602,13.5685,13.5518,13.5685,66728.0
2021-11-18 13:15:00,16.18,16.18,16.14,16.14,94681.0,13.5685,13.5685,13.535,13.535,94681.0
2021-11-18 13:20:00,16.14,16.16,16.14,16.14,110048.0,13.535,13.5518,13.535,13.535,110048.0
2021-11-18 13:25:00,16.15,16.16,16.14,16.16,69754.0,13.5434,13.5518,13.535,13.5518,69754.0
2021-11-18 13:30:00,16.16,16.17,16.14,16.14,77372.0,13.5518,13.5602,13.535,13.535,77372.0
2021-11-18 13:35:00,16.14,16.15,16.14,16.14,22537.0,13.535,13.5434,13.535,13.535,22537.0
2021-11-18 13:40:00,16.14,16.15,16.13,16.14,69349.0,13.535,13.5434,13.5266,13.535,69349.0
2021-11-18 13:45:00,16.14,16.17,16.14,16.17,63592.0,13.535,13.5602,13.535,13.5602,63592.0
2021-11-18 13:50:00,16.16,16.17,16.15,16.16,53471.0,13.5518,13.5602,13.5434,13.5518,53471.0
2021-11-18 13:55:00,16.16,16.17,16.15,16.16,92190.0,13.5518,13.5602,13.5434,13.5518,92190.0
2021-11-18 14:00:00,16.16,16.17,16.15,16.17,68222.0,13.5518,13.5602,13.5434,13.5602,68222.0
2021-11-18 14:05:00,16.16,16.17,16.15,16.16,72599.0,13.5518,13.5602,13.5434,13.5518,72599.0
2021-11-18 14:10:00,16.16,16.16,16.14,16.14,632480.0,13.5518,13.5518,13.535,13.535,632480.0
2021-11-18 14:15:00,16.15,16.17,16.14,16.16,124269.0,13.5434,13.5602,13.535,13.5518,124269.0
2021-11-18 14:20:00,16.16,16.17,16.15,16.16,62946.0,13.5518,13.5602,13.5434,13.5518,62946.0
2021-11-18 14:25:00,16.16,16.17,16.15,16.16,130535.0,13.5518,13.5602,13.5434,13.5518,130535.0
2021-11-18 14:30:00,16.16,16.17,16.15,16.17,73534.0,13.5518,13.5602,13.5434,13.5602,73534.0
2021-11-18 14:35:00,16.16,16.19,16.16,16.17,172548.0,13.5518,13.5769,13.5518,13.5602,172548.0
2021-11-18 14:40:00,16.16,16.18,16.16,16.16,65818.0,13.5518,13.5685,13.5518,13.5518,65818.0
2021-11-18 14:45:00,16.16,16.18,16.16,16.16,53825.0,13.5518,13.5685,13.5518,13.5518,53825.0
2021-11-18 14:50:00,16.17,16.18,16.16,16.16,91370.0,13.5602,13.5685,13.5518,13.5518,91370.0
2021-11-18 14:55:00,16.16,16.18,16.15,16.16,116903.0,13.5518,13.5685,13.5434,13.5518,116903.0
2021-11-18 15:00:00,16.16,16.18,16.15,16.16,146032.0,13.5518,13.5685,13.5434,13.5518,146032.0
2021-11-18 15:05:00,16.16,16.18,16.16,16.16,98669.0,13.5518,13.5685,13.5518,13.5518,98669.0
2021-11-18 15:10:00,16.17,16.17,16.16,16.16,41013.0,13.5602,13.5602,13.5518,13.5518,41013.0
2021-11-18 15:15:00,16.17,16.18,16.16,16.18,95620.0,13.5602,13.5685,13.5518,13.5685,95620.0
2021-11-18 15:20:00,16.18,16.19,16.17,16.19,79043.0,13.5685,13.5769,13.5602,13.5769,79043.0
2021-11-18 15:25:00,16.19,16.19,16.18,16.19,45604.0,13.5769,13.5769,13.5685,13.5769,45604.0
2021-11-18 15:30:00,16.19,16.19,16.15,16.16,231595.0,13.5769,13.5769,13.5434,13.5518,231595.0
2021-11-18 15:35:00,16.16,16.17,16.14,16.16,147005.0,13.5518,13.5602,13.535,13.5518,147005.0
2021-11-18 15:40:00,16.16,16.17,16.15,16.17,162990.0,13.5518,13.5602,13.5434,13.5602,162990.0
2021-11-18 15:45:00,16.16,16.19,16.16,16.18,310949.0,13.5518,13.5769,13.5518,13.5685,310949.0
2021-11-18 15:50:00,16.17,16.19,16.16,16.18,458557.0,13.5602,13.5769,13.5518,13.5685,458557.0
2021-11-18 15:55:00,16.18,16.18,16.15,16.16,771508.0,13.5685,13.5685,13.5434,13.5518,771508.0
2021-11-19 09:30:00,15.9,15.97,15.84,15.89,794615.0,13.3337,13.3924,13.2834,13.3254,794615.0
2021-11-19 09:35:00,15.89,15.89,15.79,15.8,217605.0,13.3254,13.3254,13.2415,13.2499,217605.0
2021-11-19 09:40:00,15.81,15.83,15.78,15.79,128758.0,13.2583,13.275,13.2331,13.2415,128758.0
2021-11-19 09:45:00,15.79,15.81,15.75,15.77,173262.0,13.2415,13.2583,13.2079,13.2247,173262.0
2021-11-19 09:50:00,15.78,15.78,15.72,15.74,378073.0,13.2331,13.2331,13.1828,13.1996,378073.0
2021-11-19 09:55:00,15.74,15.81,15.73,15.8,655778.0,13.1996,13.2583,13.1912,13.2499,655778.0
2021-11-19 10:00:00,15.81,15.81,15.77,15.81,528434.0,13.2583,13.2583,13.2247,13.2583,528434.0
2021-11-19 10:05:00,15.8,15.81,15.77,15.81,163328.0,13.2499,13.2583,13.2247,13.2583,163328.0
2021-11-19 10:10:00,15.81,15.88,15.8,15.88,114004.0,13.2583,13.317,13.2499,13.317,114004.0
2021-11-19 10:15:00,15.87,15.92,15.86,15.91,111399.0,13.3086,13.3505,13.3002,13.3421,111399.0
2021-11-19 10:20:00,15.92,15.93,15.88,15.93,74156.0,13.3505,13.3589,13.317,13.3589,74156.0
2021-11-19 10:25:00,15.93,15.94,15.91,15.92,55138.0,13.3589,13.3673,13.3421,13.3505,55138.0
2021-11-19 10:30:00,15.91,15.96,15.9,15.96,207836.0,13.3421,13.3841,13.3337,13.3841,207836.0
2021-11-19 10:35:00,15.95,15.99,15.95,15.99,63439.0,13.3757,13.4092,13.3757,13.4092,63439.0
2021-11-19 10:40:00,15.99,16.0,15.97,15.99,127211.0,13.4092,13.4176,13.3924,13.4092,127211.0
2021-11-19 10:45:00,15.99,16.04,15.98,16.0,671463.0,13.4092,13.4511,13.4008,13.4176,671463.0
2021-11-19 10:50:00,16.0,16.03,16.0,16.03,230773.0,13.4176,13.4428,13.4176,13.4428,230773.0
2021-11-19 10:55:00,16.04,16.05,16.0,16.02,74765.0,13.4511,13.4595,13.4176,13.4344,74765.0
2021-11-19 11:00:00,16.02,16.03,16.0,16.03,60641.0,13.4344,13.4428,13.4176,13.4428,60641.0
2021-11-19 11:05:00,16.03,16.03,16.0,16.0,55945.0,13.4428,13.4428,13.4176,13.4176,55945.0
2021-11-19 11:10:00,16.0,16.04,16.0,16.04,112238.0,13.4176,13.4511,13.4176,13.4511,112238.0
2021-11-19 11:15:00,16.04,16.05,16.01,16.04,68060.0,13.4511,13.4595,13.426,13.4511,68060.0
2021-11-19 11:20:00,16.04,16.04,16.0,16.0,32533.0,13.4511,13.4511,13.4176,13.4176,32533.0
2021-11-19 11:25:00,16.0,16.01,15.99,16.0,132480.0,13.4176,13.426,13.4092,13.4176,132480.0
2021-11-19 11:30:00,16.0,16.02,15.98,15.99,77305.0,13.4176,13.4344,13.4008,13.4092,77305.0
2021-11-19 11:35:00,16.0,16.0,15.98,15.99,64533.0,13.4176,13.4176,13.4008,13.4092,64533.0
2021-11-19 11:40:00,15.99,16.02,15.98,16.02,30085.0,13.4092,13.4344,13.4008,13.4344,30085.0
2021-11-19 11:45:00,16.02,16.03,15.99,16.0,99063.0,13.4344,13.4428,13.4092,13.4176,99063.0
2021-11-19 11:50:00,16.0,16.01,15.98,16.01,50020.0,13.4176,13.426,13.4008,13.426,50020.0
2021-11-19 11:55:00,16.01,16.02,15.99,16.0,41589.0,13.426,13.4344,13.4092,13.4176,41589.0
2021-11-19 12:00:00,16.0,16.03,16.0,16.02,39746.0,13.4176,13.4428,13.4176,13.4344,39746.0
2021-11-19 12:05:00,16.02,16.05,16.01,16.05,47872.0,13.4344,13.4595,13.426,13.4595,47872.0
2021-11-19 12:10:00,16.05,16.08,16.05,16.07,105667.0,13.4595,13.4847,13.4595,13.4763,105667.0
2021-11-19 12:15:00,16.07,16.08,16.05,16.05,48143.0,13.4763,13.4847,13.4595,13.4595,48143.0
2021-11-19 12:20:00,16.05,16.06,16.04,16.05,45676.0,13.4595,13.4679,13.4511,13.4595,45676.0
2021-11-19 12:25:00,16.05,16.08,16.05,16.07,42731.0,13.4595,13.4847,13.4595,13.4763,42731.0
2021-11-19 12:30:00,16.07,16.1,16.06,16.1,77559.0,13.4763,13.5015,13.4679,13.5015,77559.0
2021-11-19 12:35:00,16.1,16.12,16.09,16.12,65214.0,13.5015,13.5182,13.4931,13.5182,65214.0
2021-11-19 12:40:00,16.12,16.14,16.11,16.12,153782.0,13.5182,13.535,13.5098,13.5182,153782.0
2021-11-19 12:45:00,16.12,16.13,16.09,16.1,171151.0,13.5182,13.5266,13.4931,13.5015,171151.0
2021-11-19 12:50:00,16.11,16.11,16.1,16.1,36310.0,13.5098,13.5098,13.5015,13.5015,36310.0
2021-11-19 12:55:00,16.11,16.11,16.08,16.11,78321.0,13.5098,13.5098,13.4847,13.5098,78321.0
2021-11-19 13:00:00,16.11,16.12,16.1,16.11,42598.0,13.5098,13.5182,13.5015,13.5098,42598.0
2021-11-19 13:05:00,16.11,16.11,16.09,16.1,38247.0,13.5098,13.5098,13.4931,13.5015,38247.0
2021-11-19 13:10:00,16.1,16.12,16.09,16.11,103497.0,13.5015,13.5182,13.4931,13.5098,103497.0
2021-11-19 13:15:00,16.1,16.11,16.09,16.1,37189.0,13.5015,13.5098,13.4931,13.5015,37189.0
2021-11-19 13:20:00,16.1,16.1,16.09,16.1,75762.0,13.5015,13.5015,13.4931,13.5015,75762.0
2021-11-19 13:25:00,16.1,16.1,16.06,16.06,52754.0,13.5015,13.5015,13.4679,13.4679,52754.0
2021-11-19 13:30:00,16.07,16.07,16.04,16.05,49710.0,13.4763,13.4763,13.4511,13.4595,49710.0
2021-11-19 13:35:00,16.05,16.06,16.01,16.02,62536.0,13.4595,13.4679,13.426,13.4344,62536.0
2021-11-19 13:40:00,16.03,16.03,16.01,16.03,23519.0,13.4428,13.4428,13.426,13.4428,23519.0
2021-11-19 13:45:00,16.03,16.03,15.99,16.0,55289.0,13.4428,13.4428,13.4092,13.4176,55289.0
2021-11-19 13:50:00,15.99,16.02,15.99,16.02,31438.0,13.4092,13.4344,13.4092,13.4344,31438.0
2021-11-19 13:55:00,16.02,16.04,16.01,16.03,32462.0,13.4344,13.4511,13.426,13.4428,32462.0
2021-11-19 14:00:00,16.03,16.03,16.0,16.02,36107.0,13.4428,13.4428,13.4176,13.4344,36107.0
2021-11-19 14:05:00,16.02,16.04,16.01,16.04,32552.0,13.4344,13.4511,13.426,13.4511,32552.0
2021-11-19 14:10:00,16.04,16.04,16.01,16.01,87918.0,13.4511,13.4511,13.426,13.426,87918.0
2021-11-19 14:15:00,16.01,16.02,16.0,16.0,31709.0,13.426,13.4344,13.4176,13.4176,31709.0
2021-11-19 14:20:00,16.0,16.01,16.0,16.0,11525.0,13.4176,13.426,13.4176,13.4176,11525.0
2021-11-19 14:25:00,16.0,16.01,15.98,15.99,53929.0,13.4176,13.426,13.4008,13.4092,53929.0
2021-11-19 14:30:00,15.99,16.0,15.97,15.98,60879.0,13.4092,13.4176,13.3924,13.4008,60879.0
2021-11-19 14:35:00,15.98,16.0,15.98,15.99,33281.0,13.4008,13.4176,13.4008,13.4092,33281.0
2021-11-19 14:40:00,15.99,16.0,15.97,15.99,25591.0,13.4092,13.4176,13.3924,13.4092,25591.0
2021-11-19 14:45:00,15.98,15.99,15.97,15.97,30626.0,13.4008,13.4092,13.3924,13.3924,30626.0
2021-11-19 14:50:00,15.98,15.99,15.97,15.98,20509.0,13.4008,13.4092,13.3924,13.4008,20509.0
2021-11-19 14:55:00,15.98,15.98,15.95,15.96,63624.0,13.4008,13.4008,13.3757,13.3841,63624.0
2021-11-19 15:00:00,15.96,15.97,15.95,15.95,90814.0,13.3841,13.3924,13.3757,13.3757,90814.0
2021-11-19 15:05:00,15.95,15.97,15.93,15.97,188166.0,13.3757,13.3924,13.3589,13.3924,188166.0
2021-11-19 15:10:00,15.96,15.99,15.95,15.98,186202.0,13.3841,13.4092,13.3757,13.4008,186202.0
2021-11-19 15:15:00,15.98,15.98,15.96,15.97,12710.0,13.4008,13.4008,13.3841,13.3924,12710.0
2021-11-19 15:20:00,15.96,15.97,15.95,15.97,245231.0,13.3841,13.3924,13.3757,13.3924,245231.0
2021-11-19 15:25:00,15.97,16.01,15.96,16.0,548104.0,13.3924,13.426,13.3841,13.4176,548104.0
2021-11-19 15:30:00,16.0,16.03,15.98,16.03,154831.0,13.4176,13.4428,13.4008,13.4428,154831.0
2021-11-19 15:35:00,16.03,16.04,16.01,16.02,120765.0,13.4428,13.4511,13.426,13.4344,120765.0
2021-11-19 15:40:00,16.02,16.02,15.99,16.0,105646.0,13.4344,13.4344,13.4092,13.4176,105646.0
2021-11-19 15:45:00,16.0,16.04,15.99,16.03,223547.0,13.4176,13.4511,13.4092,13.4428,223547.0
2021-11-19 15:50:00,16.02,16.03,16.0,16.0,419846.0,13.4344,13.4428,13.4176,13.4176,419846.0
2021-11-19 15:55:00,16.0,16.04,16.0,16.04,517539.0,13.4176,13.4511,13.4176,13.4511,517539.0
2021-11-22 09:30:00,16.29,16.33,16.13,16.19,265356.0,13.6608,13.6943,13.5266,13.5769,265356.0
2021-11-22 09:35:00,16.18,16.25,16.15,16.16,88804.0,13.5685,13.6272,13.5434,13.5518,88804.0
2021-11-22 09:40:00,16.17,16.17,16.06,16.13,124428.0,13.5602,13.5602,13.4679,13.5266,124428.0
2021-11-22 09:45:00,16.13,16.15,16.09,16.12,238777.0,13.5266,13.5434,13.4931,13.5182,238777.0
2021-11-22 09:50:00,16.12,16.15,16.08,16.12,105724.0,13.5182,13.5434,13.4847,13.5182,105724.0
2021-11-22 09:55:00,16.12,16.18,16.1,16.17,71739.0,13.5182,13.5685,13.5015,13.5602,71739.0
2021-11-22 10:00:00,16.18,16.19,16.15,16.19,187943.0,13.5685,13.5769,13.5434,13.5769,187943.0
2021-11-22 10:05:00,16.19,16.23,16.18,16.22,72801.0,13.5769,13.6105,13.5685,13.6021,72801.0
2021-11-22 10:10:00,16.23,16.26,16.22,16.25,207050.0,13.6105,13.6356,13.6021,13.6272,207050.0
2021-11-22 10:15:00,16.25,16.28,16.24,16.27,76373.0,13.6272,13.6524,13.6189,13.644,76373.0
2021-11-22 10:20:00,16.26,16.3,16.24,16.3,53880.0,13.6356,13.6692,13.6189,13.6692,53880.0
2021-11-22 10:25:00,16.29,16.31,16.25,16.27,65512.0,13.6608,13.6776,13.6272,13.644,65512.0
2021-11-22 10:30:00,16.28,16.29,16.25,16.27,72485.0,13.6524,13.6608,13.6272,13.644,72485.0
2021-11-22 10:35:00,16.27,16.28,16.23,16.26,76793.0,13.644,13.6524,13.6105,13.6356,76793.0
2021-11-22 10:40:00,16.26,16.28,16.24,16.25,75533.0,13.6356,13.6524,13.6189,13.6272,75533.0
2021-11-22 10:45:00,16.25,16.26,16.21,16.26,54137.0,13.6272,13.6356,13.5937,13.6356,54137.0
2021-11-22 10:50:00,16.25,16.27,16.22,16.23,53800.0,13.6272,13.644,13.6021,13.6105,53800.0
2021-11-22 10:55:00,16.24,16.27,16.23,16.25,51354.0,13.6189,13.644,13.6105,13.6272,51354.0
2021-11-22 11:00:00,16.26,16.28,16.23,16.27,58261.0,13.6356,13.6524,13.6105,13.644,58261.0
2021-11-22 11:05:00,16.27,16.3,16.27,16.28,31956.0,13.644,13.6692,13.644,13.6524,31956.0
2021-11-22 11:10:00,16.28,16.31,16.27,16.3,56851.0,13.6524,13.6776,13.644,13.6692,56851.0
2021-11-22 11:15:00,16.3,16.35,16.3,16.33,79877.0,13.6692,13.7111,13.6692,13.6943,79877.0
2021-11-22 11:20:00,16.34,16.4,16.33,16.39,68768.0,13.7027,13.753,13.6943,13.7447,68768.0
2021-11-22 11:25:00,16.39,16.4,16.34,16.36,99801.0,13.7447,13.753,13.7027,13.7195,99801.0
2021-11-22 11:30:00,16.37,16.37,16.31,16.34,41530.0,13.7279,13.7279,13.6776,13.7027,41530.0
2021-11-22 11:35:00,16.35,16.36,16.32,16.35,112700.0,13.7111,13.7195,13.686,13.7111,112700.0
2021-11-22 11:40:00,16.35,16.36,16.33,16.36,54381.0,13.7111,13.7195,13.6943,13.7195,54381.0
2021-11-22 11:45:00,16.35,16.35,16.32,16.34,37455.0,13.7111,13.7111,13.686,13.7027,37455.0
2021-11-22 11:50:00,16.34,16.35,16.28,16.28,24599.0,13.7027,13.7111,13.6524,13.6524,24599.0
2021-11-22 11:55:00,16.28,16.3,16.23,16.25,34449.0,13.6524,13.6692,13.6105,13.6272,34449.0
2021-11-22 12:00:00,16.25,16.29,16.25,16.28,55393.0,13.6272,13.6608,13.6272,13.6524,55393.0
2021-11-22 12:05:00,16.28,16.29,16.25,16.28,59149.0,13.6524,13.6608,13.6272,13.6524,59149.0
2021-11-22 12:10:00,16.27,16.3,16.27,16.28,28227.0,13.644,13.6692,13.644,13.6524,28227.0
2021-11-22 12:15:00,16.28,16.29,16.27,16.28,73693.0,13.6524,13.6608,13.644,13.6524,73693.0
2021-11-22 12:20:00,16.28,16.29,16.25,16.26,27166.0,13.6524,13.6608,13.6272,13.6356,27166.0
2021-11-22 12:25:00,16.26,16.3,16.26,16.29,25761.0,13.6356,13.6692,13.6356,13.6608,25761.0
2021-11-22 12:30:00,16.29,16.31,16.27,16.29,42865.0,13.6608,13.6776,13.644,13.6608,42865.0
2021-11-22 12:35:00,16.28,16.3,16.27,16.29,24073.0,13.6524,13.6692,13.644,13.6608,24073.0
2021-11-22 12:40:00,16.29,16.3,16.28,16.28,21693.0,13.6608,13.6692,13.6524,13.6524,21693.0
2021-11-22 12:45:00,16.28,16.28,16.26,16.26,24389.0,13.6524,13.6524,13.6356,13.6356,24389.0
2021-11-22 12:50:00,16.26,16.3,16.25,16.3,41373.0,13.6356,13.6692,13.6272,13.6692,41373.0
2021-11-22 12:55:00,16.3,16.32,16.29,16.32,19720.0,13.6692,13.686,13.6608,13.686,19720.0
2021-11-22 13:00:00,16.32,16.35,16.31,16.35,30860.0,13.686,13.7111,13.6776,13.7111,30860.0
2021-11-22 13:05:00,16.34,16.35,16.32,16.32,24886.0,13.7027,13.7111,13.686,13.686,24886.0
2021-11-22 13:10:00,16.32,16.33,16.31,16.32,19157.0,13.686,13.6943,13.6776,13.686,19157.0
2021-11-22 13:15:00,16.32,16.33,16.3,16.3,29276.0,13.686,13.6943,13.6692,13.6692,29276.0
2021-11-22 13:20:00,16.31,16.31,16.3,16.3,8049.0,13.6776,13.6776,13.6692,13.6692,8049.0
2021-11-22 13:25:00,16.3,16.32,16.29,16.29,69606.0,13.6692,13.686,13.6608,13.6608,69606.0
2021-11-22 13:30:00,16.3,16.32,16.29,16.31,19657.0,13.6692,13.686,13.6608,13.6776,19657.0
2021-11-22 13:35:00,16.32,16.33,16.31,16.32,17875.0,13.686,13.6943,13.6776,13.686,17875.0
2021-11-22 13:40:00,16.32,16.33,16.3,16.32,38163.0,13.686,13.6943,13.6692,13.686,38163.0
2021-11-22 13:45:00,16.32,16.33,16.29,16.3,21351.0,13.686,13.6943,13.6608,13.6692,21351.0
2021-11-22 13:50:00,16.3,16.31,16.29,16.31,12274.0,13.6692,13.6776,13.6608,13.6776,12274.0
2021-11-22 13:55:00,16.31,16.31,16.3,16.3,29315.0,13.6776,13.6776,13.6692,13.6692,29315.0
2021-11-22 14:00:00,16.3,16.32,16.29,16.32,75594.0,13.6692,13.686,13.6608,13.686,75594.0
2021-11-22 14:05:00,16.32,16.32,16.3,16.31,21007.0,13.686,13.686,13.6692,13.6776,21007.0
2021-11-22 14:10:00,16.31,16.32,16.3,16.32,19262.0,13.6776,13.686,13.6692,13.686,19262.0
2021-11-22 14:15:00,16.31,16.32,16.3,16.3,49251.0,13.6776,13.686,13.6692,13.6692,49251.0
2021-11-22 14:20:00,16.3,16.31,16.27,16.28,34255.0,13.6692,13.6776,13.644,13.6524,34255.0
2021-11-22 14:25:00,16.27,16.3,16.27,16.3,73951.0,13.644,13.6692,13.644,13.6692,73951.0
2021-11-22 14:30:00,16.3,16.31,16.29,16.3,35048.0,13.6692,13.6776,13.6608,13.6692,35048.0
2021-11-22 14:35:00,16.29,16.32,16.29,16.31,19063.0,13.6608,13.686,13.6608,13.6776,19063.0
2021-11-22 14:40:00,16.31,16.33,16.3,16.32,114334.0,13.6776,13.6943,13.6692,13.686,114334.0
2021-11-22 14:45:00,16.32,16.34,16.31,16.34,60842.0,13.686,13.7027,13.6776,13.7027,60842.0
2021-11-22 14:50:00,16.34,16.35,16.33,16.35,43263.0,13.7027,13.7111,13.6943,13.7111,43263.0
2021-11-22 14:55:00,16.35,16.36,16.34,16.35,49330.0,13.7111,13.7195,13.7027,13.7111,49330.0
2021-11-22 15:00:00,16.35,16.36,16.32,16.35,81908.0,13.7111,13.7195,13.686,13.7111,81908.0
2021-11-22 15:05:00,16.35,16.36,16.34,16.35,24360.0,13.7111,13.7195,13.7027,13.7111,24360.0
2021-11-22 15:10:00,16.35,16.36,16.33,16.33,60925.0,13.7111,13.7195,13.6943,13.6943,60925.0
2021-11-22 15:15:00,16.34,16.34,16.3,16.32,38140.0,13.7027,13.7027,13.6692,13.686,38140.0
2021-11-22 15:20:00,16.32,16.32,16.3,16.32,32906.0,13.686,13.686,13.6692,13.686,32906.0
2021-11-22 15:25:00,16.32,16.32,16.29,16.3,43919.0,13.686,13.686,13.6608,13.6692,43919.0
2021-11-22 15:30:00,16.3,16.32,16.29,16.32,98334.0,13.6692,13.686,13.6608,13.686,98334.0
2021-11-22 15:35:00,16.32,16.32,16.29,16.3,60370.0,13.686,13.686,13.6608,13.6692,60370.0
2021-11-22 15:40:00,16.3,16.31,16.26,16.27,74706.0,13.6692,13.6776,13.6356,13.644,74706.0
2021-11-22 15:45:00,16.26,16.28,16.25,16.25,145492.0,13.6356,13.6524,13.6272,13.6272,145492.0
2021-11-22 15:50:00,16.24,16.25,16.2,16.21,162364.0,13.6189,13.6272,13.5853,13.5937,162364.0
2021-11-22 15:55:00,16.21,16.22,16.18,16.2,458400.0,13.5937,13.6021,13.5685,13.5853,458400.0
2021-11-23 09:30:00,16.33,16.39,16.28,16.32,233607.0,13.6943,13.7447,13.6524,13.686,233607.0
2021-11-23 09:35:00,16.32,16.32,16.21,16.25,115945.0,13.686,13.686,13.5937,13.6272,115945.0
2021-11-23 09:40:00,16.26,16.32,16.26,16.31,92313.0,13.6356,13.686,13.6356,13.6776,92313.0
2021-11-23 09:45:00,16.31,16.32,16.25,16.25,59201.0,13.6776,13.686,13.6272,13.6272,59201.0
2021-11-23 09:50:00,16.25,16.29,16.24,16.29,60804.0,13.6272,13.6608,13.6189,13.6608,60804.0
2021-11-23 09:55:00,16.3,16.3,16.26,16.27,87157.0,13.6692,13.6692,13.6356,13.644,87157.0
2021-11-23 10:00:00,16.27,16.28,16.23,16.27,42973.0,13.644,13.6524,13.6105,13.644,42973.0
2021-11-23 10:05:00,16.26,16.28,16.25,16.28,68057.0,13.6356,13.6524,13.6272,13.6524,68057.0
2021-11-23 10:10:00,16.28,16.3,16.26,16.28,83675.0,13.6524,13.6692,13.6356,13.6524,83675.0
2021-11-23 10:15:00,16.28,16.3,16.27,16.29,35532.0,13.6524,13.6692,13.644,13.6608,35532.0
2021-11-23 10:20:00,16.29,16.29,16.25,16.25,63281.0,13.6608,13.6608,13.6272,13.6272,63281.0
2021-11-23 10:25:00,16.25,16.26,16.23,16.25,42890.0,13.6272,13.6356,13.6105,13.6272,42890.0
2021-11-23 10:30:00,16.25,16.28,16.23,16.25,57116.0,13.6272,13.6524,13.6105,13.6272,57116.0
2021-11-23 10:35:00,16.25,16.27,16.23,16.24,60732.0,13.6272,13.644,13.6105,13.6189,60732.0
2021-11-23 10:40:00,16.24,16.29,16.23,16.27,74498.0,13.6189,13.6608,13.6105,13.644,74498.0
2021-11-23 10:45:00,16.27,16.32,16.26,16.31,83372.0,13.644,13.686,13.6356,13.6776,83372.0
2021-11-23 10:50:00,16.32,16.33,16.3,16.31,62125.0,13.686,13.6943,13.6692,13.6776,62125.0
2021-11-23 10:55:00,16.3,16.31,16.27,16.28,70826.0,13.6692,13.6776,13.644,13.6524,70826.0
2021-11-23 11:00:00,16.28,16.3,16.23,16.27,100532.0,13.6524,13.6692,13.6105,13.644,100532.0
2021-11-23 11:05:00,16.27,16.27,16.23,16.26,58967.0,13.644,13.644,13.6105,13.6356,58967.0
2021-11-23 11:10:00,16.27,16.29,16.26,16.27,59842.0,13.644,13.6608,13.6356,13.644,59842.0
2021-11-23 11:15:00,16.27,16.31,16.26,16.27,144844.0,13.644,13.6776,13.6356,13.644,144844.0
2021-11-23 11:20:00,16.27,16.27,16.24,16.26,90242.0,13.644,13.644,13.6189,13.6356,90242.0
2021-11-23 11:25:00,16.25,16.26,16.23,16.24,50958.0,13.6272,13.6356,13.6105,13.6189,50958.0
2021-11-23 11:30:00,16.25,16.26,16.22,16.23,72696.0,13.6272,13.6356,13.6021,13.6105,72696.0
2021-11-23 11:35:00,16.23,16.29,16.22,16.29,97725.0,13.6105,13.6608,13.6021,13.6608,97725.0
2021-11-23 11:40:00,16.29,16.3,16.26,16.27,68324.0,13.6608,13.6692,13.6356,13.644,68324.0
2021-11-23 11:45:00,16.27,16.31,16.26,16.3,164569.0,13.644,13.6776,13.6356,13.6692,164569.0
2021-11-23 11:50:00,16.3,16.32,16.3,16.3,39043.0,13.6692,13.686,13.6692,13.6692,39043.0
2021-11-23 11:55:00,16.3,16.31,16.27,16.28,77504.0,13.6692,13.6776,13.644,13.6524,77504.0
2021-11-23 12:00:00,16.28,16.29,16.25,16.26,49834.0,13.6524,13.6608,13.6272,13.6356,49834.0
2021-11-23 12:05:00,16.25,16.27,16.24,16.27,68440.0,13.6272,13.644,13.6189,13.644,68440.0
2021-11-23 12:10:00,16.27,16.28,16.25,16.25,33345.0,13.644,13.6524,13.6272,13.6272,33345.0
2021-11-23 12:15:00,16.25,16.27,16.24,16.26,149955.0,13.6272,13.644,13.6189,13.6356,149955.0
2021-11-23 12:20:00,16.27,16.31,16.26,16.3,158500.0,13.644,13.6776,13.6356,13.6692,158500.0
2021-11-23 12:25:00,16.3,16.31,16.27,16.28,44388.0,13.6692,13.6776,13.644,13.6524,44388.0
2021-11-23 12:30:00,16.28,16.29,16.27,16.28,33184.0,13.6524,13.6608,13.644,13.6524,33184.0
2021-11-23 12:35:00,16.29,16.3,16.28,16.3,45661.0,13.6608,13.6692,13.6524,13.6692,45661.0
2021-11-23 12:40:00,16.3,16.3,16.27,16.27,22034.0,13.6692,13.6692,13.644,13.644,22034.0
2021-11-23 12:45:00,16.28,16.3,16.27,16.28,31554.0,13.6524,13.6692,13.644,13.6524,31554.0
2021-11-23 12:50:00,16.29,16.29,16.26,16.27,38510.0,13.6608,13.6608,13.6356,13.644,38510.0
2021-11-23 12:55:00,16.27,16.28,16.25,16.27,123640.0,13.644,13.6524,13.6272,13.644,123640.0
2021-11-23 13:00:00,16.28,16.3,16.26,16.27,153180.0,13.6524,13.6692,13.6356,13.644,153180.0
2021-11-23 13:05:00,16.28,16.28,16.25,16.26,34191.0,13.6524,13.6524,13.6272,13.6356,34191.0
2021-11-23 13:10:00,16.25,16.27,16.24,16.26,162759.0,13.6272,13.644,13.6189,13.6356,162759.0
2021-11-23 13:15:00,16.25,16.27,16.24,16.25,34309.0,13.6272,13.644,13.6189,13.6272,34309.0
2021-11-23 13:20:00,16.25,16.26,16.24,16.25,63594.0,13.6272,13.6356,13.6189,13.6272,63594.0
2021-11-23 13:25:00,16.25,16.28,16.25,16.27,113474.0,13.6272,13.6524,13.6272,13.644,113474.0
2021-11-23 13:30:00,16.27,16.29,16.26,16.27,52591.0,13.644,13.6608,13.6356,13.644,52591.0
2021-11-23 13:35:00,16.27,16.29,16.26,16.29,75645.0,13.644,13.6608,13.6356,13.6608,75645.0
2021-11-23 13:40:00,16.29,16.3,16.26,16.27,58444.0,13.6608,13.6692,13.6356,13.644,58444.0
2021-11-23 13:45:00,16.27,16.3,16.26,16.3,44828.0,13.644,13.6692,13.6356,13.6692,44828.0
2021-11-23 13:50:00,16.3,16.3,16.28,16.3,42296.0,13.6692,13.6692,13.6524,13.6692,42296.0
2021-11-23 13:55:00,16.3,16.3,16.27,16.27,37859.0,13.6692,13.6692,13.644,13.644,37859.0
2021-11-23 14:00:00,16.28,16.28,16.25,16.25,41049.0,13.6524,13.6524,13.6272,13.6272,41049.0
2021-11-23 14:05:00,16.25,16.29,16.25,16.29,56749.0,13.6272,13.6608,13.6272,13.6608,56749.0
2021-11-23 14:10:00,16.29,16.29,16.26,16.27,36676.0,13.6608,13.6608,13.6356,13.644,36676.0
2021-11-23 14:15:00,16.27,16.27,16.24,16.24,171637.0,13.644,13.644,13.6189,13.6189,171637.0
2021-11-23 14:20:00,16.25,16.27,16.24,16.27,68184.0,13.6272,13.644,13.6189,13.644,68184.0
2021-11-23 14:25:00,16.27,16.29,16.26,16.27,55674.0,13.644,13.6608,13.6356,13.644,55674.0
2021-11-23 14:30:00,16.27,16.28,16.24,16.25,45847.0,13.644,13.6524,13.6189,13.6272,45847.0
2021-11-23 14:35:00,16.25,16.28,16.25,16.27,223693.0,13.6272,13.6524,13.6272,13.644,223693.0
2021-11-23 14:40:00,16.27,16.31,16.26,16.3,177495.0,13.644,13.6776,13.6356,13.6692,177495.0
2021-11-23 14:45:00,16.3,16.35,16.3,16.34,94997.0,13.6692,13.7111,13.6692,13.7027,94997.0
2021-11-23 14:50:00,16.34,16.38,16.31,16.37,133237.0,13.7027,13.7363,13.6776,13.7279,133237.0
2021-11-23 14:55:00,16.37,16.38,16.36,16.38,75974.0,13.7279,13.7363,13.7195,13.7363,75974.0
2021-11-23 15:00:00,16.38,16.39,16.36,16.39,93840.0,13.7363,13.7447,13.7195,13.7447,93840.0
2021-11-23 15:05:00,16.39,16.43,16.38,16.41,154383.0,13.7447,13.7782,13.7363,13.7614,154383.0
2021-11-23 15:10:00,16.41,16.42,16.39,16.39,109891.0,13.7614,13.7698,13.7447,13.7447,109891.0
2021-11-23 15:15:00,16.39,16.41,16.37,16.37,165769.0,13.7447,13.7614,13.7279,13.7279,165769.0
2021-11-23 15:20:00,16.38,16.41,16.37,16.41,81635.0,13.7363,13.7614,13.7279,13.7614,81635.0
2021-11-23 15:25:00,16.41,16.43,16.38,16.39,179938.0,13.7614,13.7782,13.7363,13.7447,179938.0
2021-11-23 15:30:00,16.39,16.39,16.37,16.38,140701.0,13.7447,13.7447,13.7279,13.7363,140701.0
2021-11-23 15:35:00,16.38,16.41,16.36,16.39,142214.0,13.7363,13.7614,13.7195,13.7447,142214.0
2021-11-23 15:40:00,16.39,16.41,16.37,16.38,77922.0,13.7447,13.7614,13.7279,13.7363,77922.0
2021-11-23 15:45:00,16.38,16.39,16.36,16.37,140597.0,13.7363,13.7447,13.7195,13.7279,140597.0
2021-11-23 15:50:00,16.38,16.41,16.37,16.41,253999.0,13.7363,13.7614,13.7279,13.7614,253999.0
2021-11-23 15:55:00,16.41,16.43,16.39,16.41,358892.0,13.7614,13.7782,13.7447,13.7614,358892.0
2021-11-24 09:30:00,16.4,16.41,16.31,16.4,228262.0,13.753,13.7614,13.6776,13.753,228262.0
2021-11-24 09:35:00,16.39,16.48,16.39,16.48,90173.0,13.7447,13.8201,13.7447,13.8201,90173.0
2021-11-24 09:40:00,16.47,16.48,16.43,16.48,58720.0,13.8117,13.8201,13.7782,13.8201,58720.0
2021-11-24 09:45:00,16.47,16.53,16.46,16.5,339939.0,13.8117,13.8621,13.8034,13.8369,339939.0
2021-11-24 09:50:00,16.49,16.5,16.43,16.45,79208.0,13.8285,13.8369,13.7782,13.795,79208.0
2021-11-24 09:55:00,16.45,16.48,16.43,16.45,46346.0,13.795,13.8201,13.7782,13.795,46346.0
2021-11-24 10:00:00,16.45,16.46,16.41,16.41,94885.0,13.795,13.8034,13.7614,13.7614,94885.0
2021-11-24 10:05:00,16.41,16.45,16.4,16.43,90039.0,13.7614,13.795,13.753,13.7782,90039.0
2021-11-24 10:10:00,16.44,16.49,16.43,16.48,91462.0,13.7866,13.8285,13.7782,13.8201,91462.0
2021-11-24 10:15:00,16.48,16.5,16.47,16.48,33023.0,13.8201,13.8369,13.8117,13.8201,33023.0
2021-11-24 10:20:00,16.48,16.49,16.43,16.43,67703.0,13.8201,13.8285,13.7782,13.7782,67703.0
2021-11-24 10:25:00,16.43,16.47,16.42,16.45,62300.0,13.7782,13.8117,13.7698,13.795,62300.0
2021-11-24 10:30:00,16.45,16.45,16.41,16.43,223208.0,13.795,13.795,13.7614,13.7782,223208.0
2021-11-24 10:35:00,16.43,16.44,16.4,16.43,130409.0,13.7782,13.7866,13.753,13.7782,130409.0
2021-11-24 10:40:00,16.43,16.43,16.4,16.41,47377.0,13.7782,13.7782,13.753,13.7614,47377.0
2021-11-24 10:45:00,16.4,16.42,16.39,16.41,32156.0,13.753,13.7698,13.7447,13.7614,32156.0
2021-11-24 10:50:00,16.42,16.44,16.39,16.39,43355.0,13.7698,13.7866,13.7447,13.7447,43355.0
2021-11-24 10:55:00,16.4,16.41,16.39,16.4,24463.0,13.753,13.7614,13.7447,13.753,24463.0
2021-11-24 11:00:00,16.39,16.42,16.38,16.39,98743.0,13.7447,13.7698,13.7363,13.7447,98743.0
2021-11-24 11:05:00,16.4,16.42,16.39,16.41,50404.0,13.753,13.7698,13.7447,13.7614,50404.0
2021-11-24 11:10:00,16.41,16.43,16.37,16.39,33977.0,13.7614,13.7782,13.7279,13.7447,33977.0
2021-11-24 11:15:00,16.39,16.4,16.38,16.38,14274.0,13.7447,13.753,13.7363,13.7363,14274.0
2021-11-24 11:20:00,16.38,16.39,16.34,16.36,60726.0,13.7363,13.7447,13.7027,13.7195,60726.0
2021-11-24 11:25:00,16.36,16.37,16.33,16.33,44779.0,13.7195,13.7279,13.6943,13.6943,44779.0
2021-11-24 11:30:00,16.34,16.35,16.29,16.3,82611.0,13.7027,13.7111,13.6608,13.6692,82611.0
2021-11-24 11:35:00,16.3,16.31,16.27,16.28,27440.0,13.6692,13.6776,13.644,13.6524,27440.0
2021-11-24 11:40:00,16.29,16.29,16.25,16.26,52061.0,13.6608,13.6608,13.6272,13.6356,52061.0
2021-11-24 11:45:00,16.26,16.29,16.25,16.28,46864.0,13.6356,13.6608,13.6272,13.6524,46864.0
2021-11-24 11:50:00,16.29,16.31,16.28,16.3,44990.0,13.6608,13.6776,13.6524,13.6692,44990.0
2021-11-24 11:55:00,16.3,16.31,16.28,16.3,26047.0,13.6692,13.6776,13.6524,13.6692,26047.0
2021-11-24 12:00:00,16.3,16.31,16.29,16.3,34068.0,13.6692,13.6776,13.6608,13.6692,34068.0
2021-11-24 12:05:00,16.3,16.31,16.29,16.29,30853.0,13.6692,13.6776,13.6608,13.6608,30853.0
2021-11-24 12:10:00,16.3,16.34,16.29,16.33,26036.0,13.6692,13.7027,13.6608,13.6943,26036.0
2021-11-24 12:15:00,16.33,16.34,16.31,16.33,29239.0,13.6943,13.7027,13.6776,13.6943,29239.0
2021-11-24 12:20:00,16.33,16.37,16.33,16.36,39613.0,13.6943,13.7279,13.6943,13.7195,39613.0
2021-11-24 12:25:00,16.36,16.36,16.34,16.35,32677.0,13.7195,13.7195,13.7027,13.7111,32677.0
2021-11-24 12:30:00,16.34,16.36,16.34,16.36,14231.0,13.7027,13.7195,13.7027,13.7195,14231.0
2021-11-24 12:35:00,16.36,16.36,16.34,16.35,13906.0,13.7195,13.7195,13.7027,13.7111,13906.0
2021-11-24 12:40:00,16.34,16.36,16.34,16.36,17204.0,13.7027,13.7195,13.7027,13.7195,17204.0
2021-11-24 12:45:00,16.36,16.37,16.35,16.37,19331.0,13.7195,13.7279,13.7111,13.7279,19331.0
2021-11-24 12:50:00,16.37,16.38,16.35,16.38,70094.0,13.7279,13.7363,13.7111,13.7363,70094.0
2021-11-24 12:55:00,16.38,16.38,16.36,16.36,20771.0,13.7363,13.7363,13.7195,13.7195,20771.0
2021-11-24 13:00:00,16.37,16.38,16.36,16.37,16793.0,13.7279,13.7363,13.7195,13.7279,16793.0
2021-11-24 13:05:00,16.37,16.37,16.34,16.36,42237.0,13.7279,13.7279,13.7027,13.7195,42237.0
2021-11-24 13:10:00,16.35,16.37,16.34,16.35,58185.0,13.7111,13.7279,13.7027,13.7111,58185.0
2021-11-24 13:15:00,16.35,16.37,16.35,16.36,12842.0,13.7111,13.7279,13.7111,13.7195,12842.0
2021-11-24 13:20:00,16.36,16.38,16.36,16.37,57040.0,13.7195,13.7363,13.7195,13.7279,57040.0
2021-11-24 13:25:00,16.36,16.37,16.35,16.37,13798.0,13.7195,13.7279,13.7111,13.7279,13798.0
2021-11-24 13:30:00,16.37,16.38,16.36,16.38,13159.0,13.7279,13.7363,13.7195,13.7363,13159.0
2021-11-24 13:35:00,16.38,16.39,16.35,16.36,30927.0,13.7363,13.7447,13.7111,13.7195,30927.0
2021-11-24 13:40:00,16.36,16.37,16.35,16.37,15488.0,13.7195,13.7279,13.7111,13.7279,15488.0
2021-11-24 13:45:00,16.37,16.38,16.36,16.38,18694.0,13.7279,13.7363,13.7195,13.7363,18694.0
2021-11-24 13:50:00,16.38,16.4,16.37,16.39,40283.0,13.7363,13.753,13.7279,13.7447,40283.0
2021-11-24 13:55:00,16.39,16.39,16.37,16.38,22858.0,13.7447,13.7447,13.7279,13.7363,22858.0
2021-11-24 14:00:00,16.38,16.4,16.36,16.37,36097.0,13.7363,13.753,13.7195,13.7279,36097.0
2021-11-24 14:05:00,16.37,16.38,16.34,16.36,47548.0,13.7279,13.7363,13.7027,13.7195,47548.0
2021-11-24 14:10:00,16.36,16.37,16.34,16.37,27979.0,13.7195,13.7279,13.7027,13.7279,27979.0
2021-11-24 14:15:00,16.37,16.38,16.36,16.37,19422.0,13.7279,13.7363,13.7195,13.7279,19422.0
2021-11-24 14:20:00,16.36,16.37,16.35,16.36,16493.0,13.7195,13.7279,13.7111,13.7195,16493.0
2021-11-24 14:25:00,16.36,16.38,16.34,16.35,34346.0,13.7195,13.7363,13.7027,13.7111,34346.0
2021-11-24 14:30:00,16.35,16.37,16.34,16.37,15869.0,13.7111,13.7279,13.7027,13.7279,15869.0
2021-11-24 14:35:00,16.37,16.38,16.36,16.37,37801.0,13.7279,13.7363,13.7195,13.7279,37801.0
2021-11-24 14:40:00,16.37,16.38,16.36,16.37,58244.0,13.7279,13.7363,13.7195,13.7279,58244.0
2021-11-24 14:45:00,16.38,16.38,16.36,16.37,25020.0,13.7363,13.7363,13.7195,13.7279,25020.0
2021-11-24 14:50:00,16.37,16.38,16.36,16.38,17171.0,13.7279,13.7363,13.7195,13.7363,17171.0
2021-11-24 14:55:00,16.37,16.38,16.36,16.37,17815.0,13.7279,13.7363,13.7195,13.7279,17815.0
2021-11-24 15:00:00,16.37,16.4,16.36,16.39,39470.0,13.7279,13.753,13.7195,13.7447,39470.0
2021-11-24 15:05:00,16.39,16.41,16.39,16.39,35296.0,13.7447,13.7614,13.7447,13.7447,35296.0
2021-11-24 15:10:00,16.39,16.41,16.38,16.41,51760.0,13.7447,13.7614,13.7363,13.7614,51760.0
2021-11-24 15:15:00,16.41,16.41,16.37,16.39,43079.0,13.7614,13.7614,13.7279,13.7447,43079.0
2021-11-24 15:20:00,16.39,16.4,16.37,16.38,34854.0,13.7447,13.753,13.7279,13.7363,34854.0
2021-11-24 15:25:00,16.38,16.4,16.37,16.39,15834.0,13.7363,13.753,13.7279,13.7447,15834.0
2021-11-24 15:30:00,16.39,16.4,16.36,16.37,68605.0,13.7447,13.753,13.7195,13.7279,68605.0
2021-11-24 15:35:00,16.37,16.37,16.35,16.36,69503.0,13.7279,13.7279,13.7111,13.7195,69503.0
2021-11-24 15:40:00,16.36,16.37,16.34,16.37,80851.0,13.7195,13.7279,13.7027,13.7279,80851.0
2021-11-24 15:45:00,16.37,16.37,16.34,16.35,113662.0,13.7279,13.7279,13.7027,13.7111,113662.0
2021-11-24 15:50:00,16.35,16.36,16.33,16.36,152294.0,13.7111,13.7195,13.6943,13.7195,152294.0
2021-11-24 15:55:00,16.36,16.37,16.34,16.34,389975.0,13.7195,13.7279,13.7027,13.7027,389975.0
2021-11-26 09:30:00,15.82,15.84,15.47,15.48,767847.0,13.2667,13.2834,12.9731,12.9815,767847.0
2021-11-26 09:35:00,15.49,15.57,15.44,15.46,545447.0,12.9899,13.057,12.948,12.9648,545447.0
2021-11-26 09:40:00,15.45,15.45,15.35,15.38,352465.0,12.9564,12.9564,12.8725,12.8977,352465.0
2021-11-26 09:45:00,15.39,15.42,15.3,15.3,277511.0,12.9061,12.9312,12.8306,12.8306,277511.0
2021-11-26 09:50:00,15.31,15.31,15.25,15.27,423109.0,12.839,12.839,12.7886,12.8054,423109.0
2021-11-26 09:55:00,15.28,15.28,15.24,15.26,255075.0,12.8138,12.8138,12.7803,12.797,255075.0
2021-11-26 10:00:00,15.26,15.34,15.23,15.3,270541.0,12.797,12.8641,12.7719,12.8306,270541.0
2021-11-26 10:05:00,15.31,15.36,15.28,15.31,242640.0,12.839,12.8809,12.8138,12.839,242640.0
2021-11-26 10:10:00,15.31,15.33,15.25,15.26,244934.0,12.839,12.8557,12.7886,12.797,244934.0
2021-11-26 10:15:00,15.27,15.3,15.24,15.28,174143.0,12.8054,12.8306,12.7803,12.8138,174143.0
2021-11-26 10:20:00,15.28,15.38,15.27,15.36,155726.0,12.8138,12.8977,12.8054,12.8809,155726.0
2021-11-26 10:25:00,15.36,15.36,15.3,15.33,70074.0,12.8809,12.8809,12.8306,12.8557,70074.0
2021-11-26 10:30:00,15.33,15.34,15.28,15.32,181809.0,12.8557,12.8641,12.8138,12.8474,181809.0
2021-11-26 10:35:00,15.32,15.37,15.3,15.37,84560.0,12.8474,12.8893,12.8306,12.8893,84560.0
2021-11-26 10:40:00,15.36,15.38,15.34,15.36,140756.0,12.8809,12.8977,12.8641,12.8809,140756.0
2021-11-26 10:45:00,15.36,15.37,15.32,15.36,154090.0,12.8809,12.8893,12.8474,12.8809,154090.0
2021-11-26 10:50:00,15.36,15.37,15.32,15.33,117181.0,12.8809,12.8893,12.8474,12.8557,117181.0
2021-11-26 10:55:00,15.34,15.34,15.31,15.34,101266.0,12.8641,12.8641,12.839,12.8641,101266.0
2021-11-26 11:00:00,15.33,15.33,15.29,15.31,119288.0,12.8557,12.8557,12.8222,12.839,119288.0
2021-11-26 11:05:00,15.31,15.38,15.3,15.34,109123.0,12.839,12.8977,12.8306,12.8641,109123.0
2021-11-26 11:10:00,15.33,15.35,15.31,15.33,213617.0,12.8557,12.8725,12.839,12.8557,213617.0
2021-11-26 11:15:00,15.32,15.33,15.28,15.29,95176.0,12.8474,12.8557,12.8138,12.8222,95176.0
2021-11-26 11:20:00,15.29,15.29,15.24,15.25,156721.0,12.8222,12.8222,12.7803,12.7886,156721.0
2021-11-26 11:25:00,15.26,15.28,15.24,15.27,135075.0,12.797,12.8138,12.7803,12.8054,135075.0
2021-11-26 11:30:00,15.27,15.3,15.24,15.28,72403.0,12.8054,12.8306,12.7803,12.8138,72403.0
2021-11-26 11:35:00,15.28,15.35,15.27,15.33,102991.0,12.8138,12.8725,12.8054,12.8557,102991.0
2021-11-26 11:40:00,15.33,15.34,15.27,15.29,125332.0,12.8557,12.8641,12.8054,12.8222,125332.0
2021-11-26 11:45:00,15.29,15.33,15.28,15.3,115434.0,12.8222,12.8557,12.8138,12.8306,115434.0
2021-11-26 11:50:00,15.31,15.31,15.27,15.28,106380.0,12.839,12.839,12.8054,12.8138,106380.0
2021-11-26 11:55:00,15.28,15.31,15.26,15.28,118175.0,12.8138,12.839,12.797,12.8138,118175.0
2021-11-26 12:00:00,15.28,15.32,15.28,15.31,107312.0,12.8138,12.8474,12.8138,12.839,107312.0
2021-11-26 12:05:00,15.3,15.37,15.3,15.37,107908.0,12.8306,12.8893,12.8306,12.8893,107908.0
2021-11-26 12:10:00,15.37,15.43,15.36,15.42,143247.0,12.8893,12.9396,12.8809,12.9312,143247.0
2021-11-26 12:15:00,15.41,15.42,15.35,15.36,108083.0,12.9228,12.9312,12.8725,12.8809,108083.0
2021-11-26 12:20:00,15.35,15.38,15.33,15.36,212555.0,12.8725,12.8977,12.8557,12.8809,212555.0
2021-11-26 12:25:00,15.36,15.39,15.34,15.39,148223.0,12.8809,12.9061,12.8641,12.9061,148223.0
2021-11-26 12:30:00,15.38,15.46,15.36,15.46,391597.0,12.8977,12.9648,12.8809,12.9648,391597.0
2021-11-26 12:35:00,15.46,15.5,15.45,15.47,193055.0,12.9648,12.9983,12.9564,12.9731,193055.0
2021-11-26 12:40:00,15.46,15.49,15.46,15.48,204441.0,12.9648,12.9899,12.9648,12.9815,204441.0
2021-11-26 12:45:00,15.49,15.49,15.45,15.45,199994.0,12.9899,12.9899,12.9564,12.9564,199994.0
2021-11-26 12:50:00,15.45,15.45,15.32,15.35,559611.0,12.9564,12.9564,12.8474,12.8725,559611.0
2021-11-26 12:55:00,15.34,15.4,15.34,15.36,581833.0,12.8641,12.9144,12.8641,12.8809,581833.0
2021-11-29 09:30:00,15.67,15.74,15.57,15.6,538372.0,13.1409,13.1996,13.057,13.0822,538372.0
2021-11-29 09:35:00,15.59,15.63,15.54,15.55,134682.0,13.0738,13.1073,13.0318,13.0402,134682.0
2021-11-29 09:40:00,15.54,15.56,15.51,15.55,123112.0,13.0318,13.0486,13.0067,13.0402,123112.0
2021-11-29 09:45:00,15.55,15.56,15.5,15.51,180532.0,13.0402,13.0486,12.9983,13.0067,180532.0
2021-11-29 09:50:00,15.51,15.52,15.43,15.44,111230.0,13.0067,13.0151,12.9396,12.948,111230.0
2021-11-29 09:55:00,15.44,15.45,15.4,15.43,116916.0,12.948,12.9564,12.9144,12.9396,116916.0
2021-11-29 10:00:00,15.43,15.46,15.4,15.41,173949.0,12.9396,12.9648,12.9144,12.9228,173949.0
2021-11-29 10:05:00,15.4,15.43,15.36,15.39,108053.0,12.9144,12.9396,12.8809,12.9061,108053.0
2021-11-29 10:10:00,15.4,15.41,15.34,15.35,93484.0,12.9144,12.9228,12.8641,12.8725,93484.0
2021-11-29 10:15:00,15.35,15.39,15.34,15.38,105833.0,12.8725,12.9061,12.8641,12.8977,105833.0
2021-11-29 10:20:00,15.39,15.39,15.34,15.36,73440.0,12.9061,12.9061,12.8641,12.8809,73440.0
2021-11-29 10:25:00,15.35,15.36,15.29,15.31,109584.0,12.8725,12.8809,12.8222,12.839,109584.0
2021-11-29 10:30:00,15.31,15.31,15.27,15.29,114991.0,12.839,12.839,12.8054,12.8222,114991.0
2021-11-29 10:35:00,15.29,15.33,15.25,15.27,104206.0,12.8222,12.8557,12.7886,12.8054,104206.0
2021-11-29 10:40:00,15.28,15.28,15.24,15.25,57576.0,12.8138,12.8138,12.7803,12.7886,57576.0
2021-11-29 10:45:00,15.26,15.29,15.23,15.23,93887.0,12.797,12.8222,12.7719,12.7719,93887.0
2021-11-29 10:50:00,15.23,15.28,15.22,15.26,72666.0,12.7719,12.8138,12.7635,12.797,72666.0
2021-11-29 10:55:00,15.26,15.28,15.25,15.28,111580.0,12.797,12.8138,12.7886,12.8138,111580.0
2021-11-29 11:00:00,15.28,15.31,15.27,15.3,80035.0,12.8138,12.839,12.8054,12.8306,80035.0
2021-11-29 11:05:00,15.31,15.34,15.3,15.31,115904.0,12.839,12.8641,12.8306,12.839,115904.0
2021-11-29 11:10:00,15.32,15.32,15.3,15.31,54834.0,12.8474,12.8474,12.8306,12.839,54834.0
2021-11-29 11:15:00,15.32,15.33,15.29,15.29,51399.0,12.8474,12.8557,12.8222,12.8222,51399.0
2021-11-29 11:20:00,15.29,15.32,15.28,15.31,82098.0,12.8222,12.8474,12.8138,12.839,82098.0
2021-11-29 11:25:00,15.3,15.3,15.25,15.26,64611.0,12.8306,12.8306,12.7886,12.797,64611.0
2021-11-29 11:30:00,15.26,15.27,15.23,15.25,105700.0,12.797,12.8054,12.7719,12.7886,105700.0
2021-11-29 11:35:00,15.25,15.29,15.24,15.29,72654.0,12.7886,12.8222,12.7803,12.8222,72654.0
2021-11-29 11:40:00,15.29,15.31,15.28,15.31,44668.0,12.8222,12.839,12.8138,12.839,44668.0
2021-11-29 11:45:00,15.31,15.33,15.3,15.32,87143.0,12.839,12.8557,12.8306,12.8474,87143.0
2021-11-29 11:50:00,15.32,15.34,15.31,15.33,91633.0,12.8474,12.8641,12.839,12.8557,91633.0
2021-11-29 11:55:00,15.34,15.34,15.31,15.32,139174.0,12.8641,12.8641,12.839,12.8474,139174.0
2021-11-29 12:00:00,15.32,15.35,15.31,15.35,66552.0,12.8474,12.8725,12.839,12.8725,66552.0
2021-11-29 12:05:00,15.35,15.36,15.34,15.35,84081.0,12.8725,12.8809,12.8641,12.8725,84081.0
2021-11-29 12:10:00,15.36,15.39,15.35,15.39,42809.0,12.8809,12.9061,12.8725,12.9061,42809.0
2021-11-29 12:15:00,15.39,15.42,15.38,15.42,78583.0,12.9061,12.9312,12.8977,12.9312,78583.0
2021-11-29 12:20:00,15.41,15.47,15.41,15.46,81059.0,12.9228,12.9731,12.9228,12.9648,81059.0
2021-11-29 12:25:00,15.46,15.47,15.43,15.44,100548.0,12.9648,12.9731,12.9396,12.948,100548.0
2021-11-29 12:30:00,15.44,15.47,15.43,15.46,57443.0,12.948,12.9731,12.9396,12.9648,57443.0
2021-11-29 12:35:00,15.46,15.47,15.43,15.46,291431.0,12.9648,12.9731,12.9396,12.9648,291431.0
2021-11-29 12:40:00,15.46,15.48,15.46,15.47,96302.0,12.9648,12.9815,12.9648,12.9731,96302.0
2021-11-29 12:45:00,15.47,15.48,15.46,15.48,53079.0,12.9731,12.9815,12.9648,12.9815,53079.0
2021-11-29 12:50:00,15.47,15.48,15.46,15.48,48864.0,12.9731,12.9815,12.9648,12.9815,48864.0
2021-11-29 12:55:00,15.48,15.49,15.47,15.48,62758.0,12.9815,12.9899,12.9731,12.9815,62758.0
2021-11-29 13:00:00,15.48,15.49,15.46,15.46,42417.0,12.9815,12.9899,12.9648,12.9648,42417.0
2021-11-29 13:05:00,15.46,15.49,15.45,15.48,130351.0,12.9648,12.9899,12.9564,12.9815,130351.0
2021-11-29 13:10:00,15.48,15.48,15.46,15.46,24334.0,12.9815,12.9815,12.9648,12.9648,24334.0
2021-11-29 13:15:00,15.46,15.47,15.45,15.46,86020.0,12.9648,12.9731,12.9564,12.9648,86020.0
2021-11-29 13:20:00,15.47,15.48,15.46,15.47,28135.0,12.9731,12.9815,12.9648,12.9731,28135.0
2021-11-29 13:25:00,15.47,15.49,15.46,15.49,94063.0,12.9731,12.9899,12.9648,12.9899,94063.0
2021-11-29 13:30:00,15.49,15.5,15.47,15.48,89790.0,12.9899,12.9983,12.9731,12.9815,89790.0
2021-11-29 13:35:00,15.49,15.49,15.45,15.46,94063.0,12.9899,12.9899,12.9564,12.9648,94063.0
2021-11-29 13:40:00,15.45,15.46,15.43,15.44,73360.0,12.9564,12.9648,12.9396,12.948,73360.0
2021-11-29 13:45:00,15.44,15.44,15.42,15.43,35895.0,12.948,12.948,12.9312,12.9396,35895.0
2021-11-29 13:50:00,15.42,15.44,15.41,15.44,36766.0,12.9312,12.948,12.9228,12.948,36766.0
2021-11-29 13:55:00,15.43,15.45,15.42,15.45,40818.0,12.9396,12.9564,12.9312,12.9564,40818.0
2021-11-29 14:00:00,15.45,15.46,15.43,15.46,50257.0,12.9564,12.9648,12.9396,12.9648,50257.0
2021-11-29 14:05:00,15.46,15.47,15.43,15.45,62333.0,12.9648,12.9731,12.9396,12.9564,62333.0
2021-11-29 14:10:00,15.45,15.46,15.44,15.45,45337.0,12.9564,12.9648,12.948,12.9564,45337.0
2021-11-29 14:15:00,15.45,15.45,15.43,15.45,41472.0,12.9564,12.9564,12.9396,12.9564,41472.0
2021-11-29 14:20:00,15.44,15.46,15.43,15.44,61683.0,12.948,12.9648,12.9396,12.948,61683.0
2021-11-29 14:25:00,15.44,15.46,15.43,15.45,71920.0,12.948,12.9648,12.9396,12.9564,71920.0
2021-11-29 14:30:00,15.45,15.45,15.42,15.43,73992.0,12.9564,12.9564,12.9312,12.9396,73992.0
2021-11-29 14:35:00,15.43,15.43,15.41,15.41,47416.0,12.9396,12.9396,12.9228,12.9228,47416.0
2021-11-29 14:40:00,15.41,15.45,15.41,15.44,145894.0,12.9228,12.9564,12.9228,12.948,145894.0
2021-11-29 14:45:00,15.44,15.45,15.42,15.42,34590.0,12.948,12.9564,12.9312,12.9312,34590.0
2021-11-29 14:50:00,15.42,15.44,15.41,15.41,150267.0,12.9312,12.948,12.9228,12.9228,150267.0
2021-11-29 14:55:00,15.41,15.41,15.39,15.41,90057.0,12.9228,12.9228,12.9061,12.9228,90057.0
2021-11-29 15:00:00,15.41,15.43,15.4,15.42,89727.0,12.9228,12.9396,12.9144,12.9312,89727.0
2021-11-29 15:05:00,15.42,15.44,15.4,15.44,84236.0,12.9312,12.948,12.9144,12.948,84236.0
2021-11-29 15:10:00,15.43,15.45,15.42,15.44,67541.0,12.9396,12.9564,12.9312,12.948,67541.0
2021-11-29 15:15:00,15.44,15.46,15.42,15.43,63672.0,12.948,12.9648,12.9312,12.9396,63672.0
2021-11-29 15:20:00,15.43,15.43,15.41,15.43,41277.0,12.9396,12.9396,12.9228,12.9396,41277.0
2021-11-29 15:25:00,15.43,15.44,15.41,15.41,53643.0,12.9396,12.948,12.9228,12.9228,53643.0
2021-11-29 15:30:00,15.41,15.43,15.4,15.43,83204.0,12.9228,12.9396,12.9144,12.9396,83204.0
2021-11-29 15:35:00,15.43,15.44,15.42,15.43,93575.0,12.9396,12.948,12.9312,12.9396,93575.0
2021-11-29 15:40:00,15.43,15.43,15.39,15.41,159332.0,12.9396,12.9396,12.9061,12.9228,159332.0
2021-11-29 15:45:00,15.41,15.41,15.38,15.4,174706.0,12.9228,12.9228,12.8977,12.9144,174706.0
2021-11-29 15:50:00,15.39,15.4,15.34,15.38,492133.0,12.9061,12.9144,12.8641,12.8977,492133.0
2021-11-29 15:55:00,15.37,15.39,15.36,15.37,423938.0,12.8893,12.9061,12.8809,12.8893,423938.0
2021-11-30 09:30:00,15.14,15.21,15.06,15.16,379744.0,12.6964,12.7551,12.6293,12.7132,379744.0
2021-11-30 09:35:00,15.15,15.17,15.04,15.05,106231.0,12.7048,12.7216,12.6125,12.6209,106231.0
2021-11-30 09:40:00,15.05,15.13,15.03,15.09,123542.0,12.6209,12.688,12.6042,12.6545,123542.0
2021-11-30 09:45:00,15.1,15.11,15.05,15.05,106723.0,12.6629,12.6712,12.6209,12.6209,106723.0
2021-11-30 09:50:00,15.06,15.09,15.03,15.07,114640.0,12.6293,12.6545,12.6042,12.6377,114640.0
2021-11-30 09:55:00,15.07,15.13,15.06,15.08,98032.0,12.6377,12.688,12.6293,12.6461,98032.0
2021-11-30 10:00:00,15.08,15.1,15.04,15.1,111998.0,12.6461,12.6629,12.6125,12.6629,111998.0
2021-11-30 10:05:00,15.09,15.15,15.08,15.11,74461.0,12.6545,12.7048,12.6461,12.6712,74461.0
2021-11-30 10:10:00,15.11,15.11,15.04,15.04,45123.0,12.6712,12.6712,12.6125,12.6125,45123.0
2021-11-30 10:15:00,15.04,15.09,15.03,15.04,112782.0,12.6125,12.6545,12.6042,12.6125,112782.0
2021-11-30 10:20:00,15.04,15.05,15.01,15.02,64711.0,12.6125,12.6209,12.5874,12.5958,64711.0
2021-11-30 10:25:00,15.02,15.03,14.99,15.02,170834.0,12.5958,12.6042,12.5706,12.5958,170834.0
2021-11-30 10:30:00,15.01,15.09,15.01,15.07,92554.0,12.5874,12.6545,12.5874,12.6377,92554.0
2021-11-30 10:35:00,15.08,15.15,15.07,15.13,109741.0,12.6461,12.7048,12.6377,12.688,109741.0
2021-11-30 10:40:00,15.13,15.15,15.1,15.12,117651.0,12.688,12.7048,12.6629,12.6796,117651.0
2021-11-30 10:45:00,15.12,15.14,15.1,15.11,110621.0,12.6796,12.6964,12.6629,12.6712,110621.0
2021-11-30 10:50:00,15.11,15.14,15.09,15.1,219242.0,12.6712,12.6964,12.6545,12.6629,219242.0
2021-11-30 10:55:00,15.1,15.1,15.04,15.06,136343.0,12.6629,12.6629,12.6125,12.6293,136343.0
2021-11-30 11:00:00,15.07,15.08,15.02,15.07,190835.0,12.6377,12.6461,12.5958,12.6377,190835.0
2021-11-30 11:05:00,15.06,15.07,15.01,15.02,224362.0,12.6293,12.6377,12.5874,12.5958,224362.0
2021-11-30 11:10:00,15.02,15.11,15.01,15.11,157465.0,12.5958,12.6712,12.5874,12.6712,157465.0
2021-11-30 11:15:00,15.11,15.19,15.09,15.18,130785.0,12.6712,12.7383,12.6545,12.7299,130785.0
2021-11-30 11:20:00,15.18,15.18,15.08,15.09,66530.0,12.7299,12.7299,12.6461,12.6545,66530.0
2021-11-30 11:25:00,15.09,15.11,15.06,15.08,116198.0,12.6545,12.6712,12.6293,12.6461,116198.0
2021-11-30 11:30:00,15.08,15.08,15.01,15.02,108878.0,12.6461,12.6461,12.5874,12.5958,108878.0
2021-11-30 11:35:00,15.02,15.04,15.0,15.03,95478.0,12.5958,12.6125,12.579,12.6042,95478.0
2021-11-30 11:40:00,15.02,15.04,14.97,14.98,96794.0,12.5958,12.6125,12.5538,12.5622,96794.0
2021-11-30 11:45:00,14.98,15.0,14.92,14.93,153913.0,12.5622,12.579,12.5119,12.5203,153913.0
2021-11-30 11:50:00,14.92,14.94,14.9,14.91,111805.0,12.5119,12.5287,12.4951,12.5035,111805.0
2021-11-30 11:55:00,14.91,14.95,14.89,14.95,98465.0,12.5035,12.5371,12.4868,12.5371,98465.0
2021-11-30 12:00:00,14.95,14.95,14.89,14.9,107023.0,12.5371,12.5371,12.4868,12.4951,107023.0
2021-11-30 12:05:00,14.9,14.92,14.89,14.91,89608.0,12.4951,12.5119,12.4868,12.5035,89608.0
2021-11-30 12:10:00,14.91,14.94,14.88,14.91,263581.0,12.5035,12.5287,12.4784,12.5035,263581.0
2021-11-30 12:15:00,14.91,14.96,14.91,14.95,107466.0,12.5035,12.5455,12.5035,12.5371,107466.0
2021-11-30 12:20:00,14.95,14.96,14.92,14.95,77651.0,12.5371,12.5455,12.5119,12.5371,77651.0
2021-11-30 12:25:00,14.94,14.95,14.92,14.94,60607.0,12.5287,12.5371,12.5119,12.5287,60607.0
2021-11-30 12:30:00,14.94,14.98,14.92,14.96,63347.0,12.5287,12.5622,12.5119,12.5455,63347.0
2021-11-30 12:35:00,14.96,14.97,14.93,14.94,55487.0,12.5455,12.5538,12.5203,12.5287,55487.0
2021-11-30 12:40:00,14.94,14.96,14.91,14.96,64042.0,12.5287,12.5455,12.5035,12.5455,64042.0
2021-11-30 12:45:00,14.95,14.96,14.91,14.91,54567.0,12.5371,12.5455,12.5035,12.5035,54567.0
2021-11-30 12:50:00,14.92,14.95,14.91,14.93,58167.0,12.5119,12.5371,12.5035,12.5203,58167.0
2021-11-30 12:55:00,14.93,14.94,14.9,14.92,65865.0,12.5203,12.5287,12.4951,12.5119,65865.0
2021-11-30 13:00:00,14.93,14.94,14.87,14.88,92248.0,12.5203,12.5287,12.47,12.4784,92248.0
2021-11-30 13:05:00,14.88,14.9,14.87,14.87,60186.0,12.4784,12.4951,12.47,12.47,60186.0
2021-11-30 13:10:00,14.87,14.87,14.84,14.85,76827.0,12.47,12.47,12.4448,12.4532,76827.0
2021-11-30 13:15:00,14.85,14.89,14.85,14.86,64667.0,12.4532,12.4868,12.4532,12.4616,64667.0
2021-11-30 13:20:00,14.85,14.9,14.84,14.9,75330.0,12.4532,12.4951,12.4448,12.4951,75330.0
2021-11-30 13:25:00,14.89,14.89,14.84,14.85,98425.0,12.4868,12.4868,12.4448,12.4532,98425.0
2021-11-30 13:30:00,14.85,14.89,14.82,14.84,126126.0,12.4532,12.4868,12.4281,12.4448,126126.0
2021-11-30 13:35:00,14.83,14.89,14.83,14.89,49950.0,12.4364,12.4868,12.4364,12.4868,49950.0
2021-11-30 13:40:00,14.89,14.94,14.88,14.94,61434.0,12.4868,12.5287,12.4784,12.5287,61434.0
2021-11-30 13:45:00,14.94,14.95,14.93,14.93,35938.0,12.5287,12.5371,12.5203,12.5203,35938.0
2021-11-30 13:50:00,14.94,14.95,14.93,14.93,50479.0,12.5287,12.5371,12.5203,12.5203,50479.0
2021-11-30 13:55:00,14.93,14.97,14.93,14.96,87273.0,12.5203,12.5538,12.5203,12.5455,87273.0
2021-11-30 14:00:00,14.95,14.96,14.93,14.95,89205.0,12.5371,12.5455,12.5203,12.5371,89205.0
2021-11-30 14:05:00,14.94,14.96,14.93,14.96,79349.0,12.5287,12.5455,12.5203,12.5455,79349.0
2021-11-30 14:10:00,14.96,14.98,14.95,14.97,69911.0,12.5455,12.5622,12.5371,12.5538,69911.0
2021-11-30 14:15:00,14.97,14.98,14.94,14.97,69406.0,12.5538,12.5622,12.5287,12.5538,69406.0
2021-11-30 14:20:00,14.98,14.99,14.96,14.96,82644.0,12.5622,12.5706,12.5455,12.5455,82644.0
2021-11-30 14:25:00,14.96,14.99,14.93,14.93,113337.0,12.5455,12.5706,12.5203,12.5203,113337.0
2021-11-30 14:30:00,14.93,14.95,14.92,14.93,66746.0,12.5203,12.5371,12.5119,12.5203,66746.0
2021-11-30 14:35:00,14.93,14.96,14.92,14.94,64537.0,12.5203,12.5455,12.5119,12.5287,64537.0
2021-11-30 14:40:00,14.95,14.96,14.91,14.93,81250.0,12.5371,12.5455,12.5035,12.5203,81250.0
2021-11-30 14:45:00,14.93,14.94,14.9,14.91,50296.0,12.5203,12.5287,12.4951,12.5035,50296.0
2021-11-30 14:50:00,14.9,14.92,14.89,14.9,121742.0,12.4951,12.5119,12.4868,12.4951,121742.0
2021-11-30 14:55:00,14.9,14.92,14.89,14.91,81681.0,12.4951,12.5119,12.4868,12.5035,81681.0
2021-11-30 15:00:00,14.92,14.94,14.91,14.94,85142.0,12.5119,12.5287,12.5035,12.5287,85142.0
2021-11-30 15:05:00,14.93,14.95,14.91,14.93,105209.0,12.5203,12.5371,12.5035,12.5203,105209.0
2021-11-30 15:10:00,14.92,14.94,14.9,14.9,91489.0,12.5119,12.5287,12.4951,12.4951,91489.0
2021-11-30 15:15:00,14.91,14.93,14.9,14.91,105718.0,12.5035,12.5203,12.4951,12.5035,105718.0
2021-11-30 15:20:00,14.91,14.94,14.91,14.91,75043.0,12.5035,12.5287,12.5035,12.5035,75043.0
2021-11-30 15:25:00,14.92,14.92,14.89,14.91,138655.0,12.5119,12.5119,12.4868,12.5035,138655.0
2021-11-30 15:30:00,14.91,14.95,14.9,14.94,119430.0,12.5035,12.5371,12.4951,12.5287,119430.0
2021-11-30 15:35:00,14.93,14.95,14.92,14.94,111694.0,12.5203,12.5371,12.5119,12.5287,111694.0
2021-11-30 15:40:00,14.94,14.99,14.93,14.98,117417.0,12.5287,12.5706,12.5203,12.5622,117417.0
2021-11-30 15:45:00,14.99,15.01,14.96,14.96,301968.0,12.5706,12.5874,12.5455,12.5455,301968.0
2021-11-30 15:50:00,14.96,14.97,14.81,14.83,1275085.0,12.5455,12.5538,12.4197,12.4364,1275085.0
2021-11-30 15:55:00,14.82,14.86,14.82,14.84,970513.0,12.4281,12.4616,12.4281,12.4448,970513.0
2021-12-01 09:30:00,15.24,15.33,15.15,15.18,389159.0,12.7803,12.8557,12.7048,12.7299,389159.0
2021-12-01 09:35:00,15.17,15.21,15.15,15.21,95405.0,12.7216,12.7551,12.7048,12.7551,95405.0
2021-12-01 09:40:00,15.21,15.26,15.2,15.24,115277.0,12.7551,12.797,12.7467,12.7803,115277.0
2021-12-01 09:45:00,15.24,15.27,15.19,15.24,101717.0,12.7803,12.8054,12.7383,12.7803,101717.0
2021-12-01 09:50:00,15.24,15.26,15.22,15.25,87182.0,12.7803,12.797,12.7635,12.7886,87182.0
2021-12-01 09:55:00,15.26,15.34,15.24,15.32,101219.0,12.797,12.8641,12.7803,12.8474,101219.0
2021-12-01 10:00:00,15.33,15.38,15.32,15.35,158912.0,12.8557,12.8977,12.8474,12.8725,158912.0
2021-12-01 10:05:00,15.35,15.38,15.31,15.36,107734.0,12.8725,12.8977,12.839,12.8809,107734.0
2021-12-01 10:10:00,15.35,15.41,15.35,15.39,108338.0,12.8725,12.9228,12.8725,12.9061,108338.0
2021-12-01 10:15:00,15.39,15.41,15.38,15.41,153896.0,12.9061,12.9228,12.8977,12.9228,153896.0
2021-12-01 10:20:00,15.41,15.43,15.37,15.4,114238.0,12.9228,12.9396,12.8893,12.9144,114238.0
2021-12-01 10:25:00,15.4,15.4,15.33,15.34,115975.0,12.9144,12.9144,12.8557,12.8641,115975.0
2021-12-01 10:30:00,15.34,15.39,15.32,15.33,69146.0,12.8641,12.9061,12.8474,12.8557,69146.0
2021-12-01 10:35:00,15.33,15.34,15.26,15.27,80685.0,12.8557,12.8641,12.797,12.8054,80685.0
2021-12-01 10:40:00,15.26,15.31,15.25,15.31,85153.0,12.797,12.839,12.7886,12.839,85153.0
2021-12-01 10:45:00,15.3,15.33,15.29,15.33,102435.0,12.8306,12.8557,12.8222,12.8557,102435.0
2021-12-01 10:50:00,15.33,15.34,15.31,15.31,52819.0,12.8557,12.8641,12.839,12.839,52819.0
2021-12-01 10:55:00,15.31,15.32,15.28,15.31,80919.0,12.839,12.8474,12.8138,12.839,80919.0
2021-12-01 11:00:00,15.31,15.33,15.29,15.31,352052.0,12.839,12.8557,12.8222,12.839,352052.0
2021-12-01 11:05:00,15.32,15.32,15.27,15.29,117193.0,12.8474,12.8474,12.8054,12.8222,117193.0
2021-12-01 11:10:00,15.3,15.32,15.27,15.31,128285.0,12.8306,12.8474,12.8054,12.839,128285.0
2021-12-01 11:15:00,15.31,15.33,15.29,15.3,70486.0,12.839,12.8557,12.8222,12.8306,70486.0
2021-12-01 11:20:00,15.31,15.33,15.3,15.32,48926.0,12.839,12.8557,12.8306,12.8474,48926.0
2021-12-01 11:25:00,15.32,15.33,15.3,15.3,145898.0,12.8474,12.8557,12.8306,12.8306,145898.0
2021-12-01 11:30:00,15.31,15.33,15.28,15.32,86657.0,12.839,12.8557,12.8138,12.8474,86657.0
2021-12-01 11:35:00,15.33,15.33,15.29,15.3,112634.0,12.8557,12.8557,12.8222,12.8306,112634.0
2021-12-01 11:40:00,15.3,15.3,15.25,15.25,77360.0,12.8306,12.8306,12.7886,12.7886,77360.0
2021-12-01 11:45:00,15.26,15.26,15.18,15.18,102076.0,12.797,12.797,12.7299,12.7299,102076.0
2021-12-01 11:50:00,15.18,15.19,15.13,15.15,69854.0,12.7299,12.7383,12.688,12.7048,69854.0
2021-12-01 11:55:00,15.14,15.15,15.11,15.15,111057.0,12.6964,12.7048,12.6712,12.7048,111057.0
2021-12-01 12:00:00,15.15,15.16,15.12,15.16,60104.0,12.7048,12.7132,12.6796,12.7132,60104.0
2021-12-01 12:05:00,15.15,15.17,15.14,15.16,72471.0,12.7048,12.7216,12.6964,12.7132,72471.0
2021-12-01 12:10:00,15.16,15.22,15.16,15.21,94407.0,12.7132,12.7635,12.7132,12.7551,94407.0
2021-12-01 12:15:00,15.21,15.24,15.21,15.23,29367.0,12.7551,12.7803,12.7551,12.7719,29367.0
2021-12-01 12:20:00,15.23,15.24,15.18,15.18,55917.0,12.7719,12.7803,12.7299,12.7299,55917.0
2021-12-01 12:25:00,15.19,15.19,15.15,15.15,52051.0,12.7383,12.7383,12.7048,12.7048,52051.0
2021-12-01 12:30:00,15.15,15.2,15.15,15.18,94770.0,12.7048,12.7467,12.7048,12.7299,94770.0
2021-12-01 12:35:00,15.18,15.18,15.12,15.16,121581.0,12.7299,12.7299,12.6796,12.7132,121581.0
2021-12-01 12:40:00,15.16,15.17,15.12,15.12,45364.0,12.7132,12.7216,12.6796,12.6796,45364.0
2021-12-01 12:45:00,15.12,15.13,15.09,15.1,52431.0,12.6796,12.688,12.6545,12.6629,52431.0
2021-12-01 12:50:00,15.1,15.11,15.05,15.07,85036.0,12.6629,12.6712,12.6209,12.6377,85036.0
2021-12-01 12:55:00,15.06,15.08,15.04,15.06,75344.0,12.6293,12.6461,12.6125,12.6293,75344.0
2021-12-01 13:00:00,15.06,15.08,15.04,15.06,61214.0,12.6293,12.6461,12.6125,12.6293,61214.0
2021-12-01 13:05:00,15.06,15.07,15.0,15.02,322525.0,12.6293,12.6377,12.579,12.5958,322525.0
2021-12-01 13:10:00,15.02,15.05,15.0,15.04,97273.0,12.5958,12.6209,12.579,12.6125,97273.0
2021-12-01 13:15:00,15.04,15.05,14.98,14.99,186786.0,12.6125,12.6209,12.5622,12.5706,186786.0
2021-12-01 13:20:00,14.99,15.04,14.98,15.04,68543.0,12.5706,12.6125,12.5622,12.6125,68543.0
2021-12-01 13:25:00,15.04,15.06,15.03,15.04,74989.0,12.6125,12.6293,12.6042,12.6125,74989.0
2021-12-01 13:30:00,15.04,15.05,15.01,15.03,78316.0,12.6125,12.6209,12.5874,12.6042,78316.0
2021-12-01 13:35:00,15.03,15.06,15.02,15.05,70223.0,12.6042,12.6293,12.5958,12.6209,70223.0
2021-12-01 13:40:00,15.05,15.06,15.0,15.0,172730.0,12.6209,12.6293,12.579,12.579,172730.0
2021-12-01 13:45:00,15.0,15.0,14.92,14.94,139819.0,12.579,12.579,12.5119,12.5287,139819.0
2021-12-01 13:50:00,14.94,14.99,14.93,14.97,78236.0,12.5287,12.5706,12.5203,12.5538,78236.0
2021-12-01 13:55:00,14.97,15.0,14.96,14.98,40942.0,12.5538,12.579,12.5455,12.5622,40942.0
2021-12-01 14:00:00,14.98,14.99,14.95,14.95,216834.0,12.5622,12.5706,12.5371,12.5371,216834.0
2021-12-01 14:05:00,14.95,14.97,14.91,14.91,191439.0,12.5371,12.5538,12.5035,12.5035,191439.0
2021-12-01 14:10:00,14.91,14.93,14.87,14.91,191587.0,12.5035,12.5203,12.47,12.5035,191587.0
2021-12-01 14:15:00,14.91,14.92,14.88,14.88,165745.0,12.5035,12.5119,12.4784,12.4784,165745.0
2021-12-01 14:20:00,14.89,14.94,14.89,14.92,64739.0,12.4868,12.5287,12.4868,12.5119,64739.0
2021-12-01 14:25:00,14.92,14.92,14.89,14.92,117264.0,12.5119,12.5119,12.4868,12.5119,117264.0
2021-12-01 14:30:00,14.91,14.96,14.91,14.96,454775.0,12.5035,12.5455,12.5035,12.5455,454775.0
2021-12-01 14:35:00,14.95,14.97,14.91,14.95,251299.0,12.5371,12.5538,12.5035,12.5371,251299.0
2021-12-01 14:40:00,14.95,14.95,14.89,14.91,51551.0,12.5371,12.5371,12.4868,12.5035,51551.0
2021-12-01 14:45:00,14.91,14.93,14.89,14.92,101399.0,12.5035,12.5203,12.4868,12.5119,101399.0
2021-12-01 14:50:00,14.93,14.95,14.89,14.91,174163.0,12.5203,12.5371,12.4868,12.5035,174163.0
2021-12-01 14:55:00,14.91,14.94,14.9,14.91,462957.0,12.5035,12.5287,12.4951,12.5035,462957.0
2021-12-01 15:00:00,14.91,14.92,14.83,14.83,115968.0,12.5035,12.5119,12.4364,12.4364,115968.0
2021-12-01 15:05:00,14.83,14.86,14.82,14.84,85683.0,12.4364,12.4616,12.4281,12.4448,85683.0
2021-12-01 15:10:00,14.83,14.85,14.82,14.84,106855.0,12.4364,12.4532,12.4281,12.4448,106855.0
2021-12-01 15:15:00,14.84,14.85,14.77,14.81,363784.0,12.4448,12.4532,12.3861,12.4197,363784.0
2021-12-01 15:20:00,14.8,14.82,14.76,14.76,360570.0,12.4113,12.4281,12.3777,12.3777,360570.0
2021-12-01 15:25:00,14.76,14.78,14.73,14.75,159826.0,12.3777,12.3945,12.3526,12.3693,159826.0
2021-12-01 15:30:00,14.74,14.77,14.71,14.76,236353.0,12.361,12.3861,12.3358,12.3777,236353.0
2021-12-01 15:35:00,14.76,14.8,14.74,14.79,131126.0,12.3777,12.4113,12.361,12.4029,131126.0
2021-12-01 15:40:00,14.78,14.83,14.77,14.81,150213.0,12.3945,12.4364,12.3861,12.4197,150213.0
2021-12-01 15:45:00,14.82,14.83,14.74,14.75,196281.0,12.4281,12.4364,12.361,12.3693,196281.0
2021-12-01 15:50:00,14.74,14.75,14.71,14.73,767023.0,12.361,12.3693,12.3358,12.3526,767023.0
2021-12-01 15:55:00,14.72,14.73,14.66,14.66,1031364.0,12.3442,12.3526,12.2939,12.2939,1031364.0
2021-12-02 09:30:00,14.85,14.97,14.68,14.69,299298.0,12.4532,12.5538,12.3106,12.319,299298.0
2021-12-02 09:35:00,14.69,14.79,14.67,14.78,242192.0,12.319,12.4029,12.3023,12.3945,242192.0
2021-12-02 09:40:00,14.78,14.84,14.76,14.84,90623.0,12.3945,12.4448,12.3777,12.4448,90623.0
2021-12-02 09:45:00,14.84,14.9,14.81,14.88,115018.0,12.4448,12.4951,12.4197,12.4784,115018.0
2021-12-02 09:50:00,14.88,14.91,14.87,14.91,111277.0,12.4784,12.5035,12.47,12.5035,111277.0
2021-12-02 09:55:00,14.91,14.96,14.9,14.95,110768.0,12.5035,12.5455,12.4951,12.5371,110768.0
2021-12-02 10:00:00,14.95,14.98,14.92,14.95,121708.0,12.5371,12.5622,12.5119,12.5371,121708.0
2021-12-02 10:05:00,14.94,14.97,14.91,14.96,77060.0,12.5287,12.5538,12.5035,12.5455,77060.0
2021-12-02 10:10:00,14.96,14.97,14.92,14.93,159652.0,12.5455,12.5538,12.5119,12.5203,159652.0
2021-12-02 10:15:00,14.92,14.95,14.87,14.89,152172.0,12.5119,12.5371,12.47,12.4868,152172.0
2021-12-02 10:20:00,14.88,14.93,14.87,14.91,137702.0,12.4784,12.5203,12.47,12.5035,137702.0
2021-12-02 10:25:00,14.91,14.95,14.88,14.91,185997.0,12.5035,12.5371,12.4784,12.5035,185997.0
2021-12-02 10:30:00,14.91,14.94,14.89,14.91,263756.0,12.5035,12.5287,12.4868,12.5035,263756.0
2021-12-02 10:35:00,14.91,14.95,14.86,14.87,162181.0,12.5035,12.5371,12.4616,12.47,162181.0
2021-12-02 10:40:00,14.87,14.89,14.84,14.85,171170.0,12.47,12.4868,12.4448,12.4532,171170.0
2021-12-02 10:45:00,14.85,14.91,14.85,14.91,79814.0,12.4532,12.5035,12.4532,12.5035,79814.0
2021-12-02 10:50:00,14.92,14.92,14.89,14.92,93883.0,12.5119,12.5119,12.4868,12.5119,93883.0
2021-12-02 10:55:00,14.91,14.99,14.89,14.99,112350.0,12.5035,12.5706,12.4868,12.5706,112350.0
2021-12-02 11:00:00,14.99,15.01,14.93,14.95,111595.0,12.5706,12.5874,12.5203,12.5371,111595.0
2021-12-02 11:05:00,14.94,14.98,14.92,14.97,84783.0,12.5287,12.5622,12.5119,12.5538,84783.0
2021-12-02 11:10:00,14.97,15.0,14.95,14.97,79167.0,12.5538,12.579,12.5371,12.5538,79167.0
2021-12-02 11:15:00,14.97,15.0,14.96,14.99,62395.0,12.5538,12.579,12.5455,12.5706,62395.0
2021-12-02 11:20:00,14.99,15.03,14.98,15.02,79771.0,12.5706,12.6042,12.5622,12.5958,79771.0
2021-12-02 11:25:00,15.02,15.06,15.01,15.04,64885.0,12.5958,12.6293,12.5874,12.6125,64885.0
2021-12-02 11:30:00,15.04,15.06,14.94,14.97,203332.0,12.6125,12.6293,12.5287,12.5538,203332.0
2021-12-02 11:35:00,14.96,15.01,14.95,14.98,56681.0,12.5455,12.5874,12.5371,12.5622,56681.0
2021-12-02 11:40:00,14.98,15.04,14.98,15.02,64283.0,12.5622,12.6125,12.5622,12.5958,64283.0
2021-12-02 11:45:00,15.01,15.08,14.99,15.07,77686.0,12.5874,12.6461,12.5706,12.6377,77686.0
2021-12-02 11:50:00,15.06,15.1,15.05,15.1,35164.0,12.6293,12.6629,12.6209,12.6629,35164.0
2021-12-02 11:55:00,15.09,15.12,15.05,15.1,126876.0,12.6545,12.6796,12.6209,12.6629,126876.0
2021-12-02 12:00:00,15.11,15.11,15.08,15.09,73113.0,12.6712,12.6712,12.6461,12.6545,73113.0
2021-12-02 12:05:00,15.09,15.11,15.07,15.1,65825.0,12.6545,12.6712,12.6377,12.6629,65825.0
2021-12-02 12:10:00,15.1,15.14,15.09,15.14,68170.0,12.6629,12.6964,12.6545,12.6964,68170.0
2021-12-02 12:15:00,15.14,15.14,15.1,15.11,107480.0,12.6964,12.6964,12.6629,12.6712,107480.0
2021-12-02 12:20:00,15.11,15.12,15.09,15.11,54236.0,12.6712,12.6796,12.6545,12.6712,54236.0
2021-12-02 12:25:00,15.11,15.12,15.09,15.12,72090.0,12.6712,12.6796,12.6545,12.6796,72090.0
2021-12-02 12:30:00,15.12,15.14,15.11,15.12,46282.0,12.6796,12.6964,12.6712,12.6796,46282.0
2021-12-02 12:35:00,15.12,15.14,15.1,15.12,65521.0,12.6796,12.6964,12.6629,12.6796,65521.0
2021-12-02 12:40:00,15.12,15.14,15.11,15.13,59540.0,12.6796,12.6964,12.6712,12.688,59540.0
2021-12-02 12:45:00,15.13,15.17,15.12,15.16,55600.0,12.688,12.7216,12.6796,12.7132,55600.0
2021-12-02 12:50:00,15.16,15.16,15.12,15.16,137798.0,12.7132,12.7132,12.6796,12.7132,137798.0
2021-12-02 12:55:00,15.16,15.17,15.13,15.16,42239.0,12.7132,12.7216,12.688,12.7132,42239.0
2021-12-02 13:00:00,15.16,15.16,15.12,15.14,130949.0,12.7132,12.7132,12.6796,12.6964,130949.0
2021-12-02 13:05:00,15.15,15.18,15.13,15.17,819117.0,12.7048,12.7299,12.688,12.7216,819117.0
2021-12-02 13:10:00,15.17,15.22,15.16,15.21,236174.0,12.7216,12.7635,12.7132,12.7551,236174.0
2021-12-02 13:15:00,15.22,15.25,15.19,15.2,243713.0,12.7635,12.7886,12.7383,12.7467,243713.0
2021-12-02 13:20:00,15.2,15.21,15.18,15.2,545235.0,12.7467,12.7551,12.7299,12.7467,545235.0
2021-12-02 13:25:00,15.21,15.22,15.14,15.15,231068.0,12.7551,12.7635,12.6964,12.7048,231068.0
2021-12-02 13:30:00,15.15,15.16,15.11,15.16,240977.0,12.7048,12.7132,12.6712,12.7132,240977.0
2021-12-02 13:35:00,15.16,15.17,15.14,15.16,77913.0,12.7132,12.7216,12.6964,12.7132,77913.0
2021-12-02 13:40:00,15.17,15.18,15.15,15.16,69641.0,12.7216,12.7299,12.7048,12.7132,69641.0
2021-12-02 13:45:00,15.16,15.18,15.15,15.17,172611.0,12.7132,12.7299,12.7048,12.7216,172611.0
2021-12-02 13:50:00,15.18,15.21,15.15,15.19,188976.0,12.7299,12.7551,12.7048,12.7383,188976.0
2021-12-02 13:55:00,15.19,15.24,15.18,15.23,56107.0,12.7383,12.7803,12.7299,12.7719,56107.0
2021-12-02 14:00:00,15.22,15.26,15.22,15.25,198900.0,12.7635,12.797,12.7635,12.7886,198900.0
2021-12-02 14:05:00,15.26,15.29,15.25,15.27,82135.0,12.797,12.8222,12.7886,12.8054,82135.0
2021-12-02 14:10:00,15.27,15.27,15.23,15.24,56260.0,12.8054,12.8054,12.7719,12.7803,56260.0
2021-12-02 14:15:00,15.24,15.29,15.24,15.28,189706.0,12.7803,12.8222,12.7803,12.8138,189706.0
2021-12-02 14:20:00,15.29,15.29,15.26,15.26,61723.0,12.8222,12.8222,12.797,12.797,61723.0
2021-12-02 14:25:00,15.26,15.3,15.25,15.29,62200.0,12.797,12.8306,12.7886,12.8222,62200.0
2021-12-02 14:30:00,15.29,15.29,15.27,15.28,34891.0,12.8222,12.8222,12.8054,12.8138,34891.0
2021-12-02 14:35:00,15.28,15.28,15.25,15.26,79150.0,12.8138,12.8138,12.7886,12.797,79150.0
2021-12-02 14:40:00,15.27,15.28,15.25,15.26,91815.0,12.8054,12.8138,12.7886,12.797,91815.0
2021-12-02 14:45:00,15.27,15.28,15.24,15.24,113537.0,12.8054,12.8138,12.7803,12.7803,113537.0
2021-12-02 14:50:00,15.25,15.26,15.23,15.25,131020.0,12.7886,12.797,12.7719,12.7886,131020.0
2021-12-02 14:55:00,15.25,15.27,15.22,15.23,94062.0,12.7886,12.8054,12.7635,12.7719,94062.0
2021-12-02 15:00:00,15.23,15.25,15.21,15.23,63054.0,12.7719,12.7886,12.7551,12.7719,63054.0
2021-12-02 15:05:00,15.23,15.24,15.21,15.22,77003.0,12.7719,12.7803,12.7551,12.7635,77003.0
2021-12-02 15:10:00,15.21,15.22,15.19,15.21,145117.0,12.7551,12.7635,12.7383,12.7551,145117.0
2021-12-02 15:15:00,15.21,15.22,15.19,15.2,84097.0,12.7551,12.7635,12.7383,12.7467,84097.0
2021-12-02 15:20:00,15.2,15.22,15.19,15.22,120355.0,12.7467,12.7635,12.7383,12.7635,120355.0
2021-12-02 15:25:00,15.21,15.24,15.2,15.23,138844.0,12.7551,12.7803,12.7467,12.7719,138844.0
2021-12-02 15:30:00,15.23,15.26,15.22,15.23,120618.0,12.7719,12.797,12.7635,12.7719,120618.0
2021-12-02 15:35:00,15.23,15.25,15.21,15.24,139718.0,12.7719,12.7886,12.7551,12.7803,139718.0
2021-12-02 15:40:00,15.24,15.27,15.23,15.25,202028.0,12.7803,12.8054,12.7719,12.7886,202028.0
2021-12-02 15:45:00,15.25,15.26,15.22,15.26,295663.0,12.7886,12.797,12.7635,12.797,295663.0
2021-12-02 15:50:00,15.25,15.28,15.21,15.23,668569.0,12.7886,12.8138,12.7551,12.7719,668569.0
2021-12-02 15:55:00,15.23,15.24,15.19,15.23,907981.0,12.7719,12.7803,12.7383,12.7719,907981.0
2021-12-03 09:30:00,15.21,15.25,15.17,15.23,331450.0,12.7551,12.7886,12.7216,12.7719,331450.0
2021-12-03 09:35:00,15.23,15.26,15.19,15.2,81555.0,12.7719,12.797,12.7383,12.7467,81555.0
2021-12-03 09:40:00,15.2,15.22,15.14,15.17,68238.0,12.7467,12.7635,12.6964,12.7216,68238.0
2021-12-03 09:45:00,15.16,15.2,15.16,15.16,69584.0,12.7132,12.7467,12.7132,12.7132,69584.0
2021-12-03 09:50:00,15.16,15.16,15.05,15.06,211156.0,12.7132,12.7132,12.6209,12.6293,211156.0
2021-12-03 09:55:00,15.06,15.13,15.06,15.08,53440.0,12.6293,12.688,12.6293,12.6461,53440.0
2021-12-03 10:00:00,15.08,15.12,15.05,15.09,79103.0,12.6461,12.6796,12.6209,12.6545,79103.0
2021-12-03 10:05:00,15.09,15.13,15.08,15.1,123629.0,12.6545,12.688,12.6461,12.6629,123629.0
2021-12-03 10:10:00,15.09,15.11,15.04,15.05,90898.0,12.6545,12.6712,12.6125,12.6209,90898.0
2021-12-03 10:15:00,15.05,15.14,15.05,15.13,58547.0,12.6209,12.6964,12.6209,12.688,58547.0
2021-12-03 10:20:00,15.14,15.17,15.11,15.16,73627.0,12.6964,12.7216,12.6712,12.7132,73627.0
2021-12-03 10:25:00,15.16,15.17,15.11,15.16,111455.0,12.7132,12.7216,12.6712,12.7132,111455.0
2021-12-03 10:30:00,15.16,15.16,15.08,15.08,130095.0,12.7132,12.7132,12.6461,12.6461,130095.0
2021-12-03 10:35:00,15.09,15.1,15.06,15.09,77207.0,12.6545,12.6629,12.6293,12.6545,77207.0
2021-12-03 10:40:00,15.09,15.09,14.98,14.99,163941.0,12.6545,12.6545,12.5622,12.5706,163941.0
2021-12-03 10:45:00,14.99,15.0,14.94,14.98,68667.0,12.5706,12.579,12.5287,12.5622,68667.0
2021-12-03 10:50:00,14.98,15.01,14.95,15.0,135614.0,12.5622,12.5874,12.5371,12.579,135614.0
2021-12-03 10:55:00,14.99,15.02,14.98,14.99,72340.0,12.5706,12.5958,12.5622,12.5706,72340.0
2021-12-03 11:00:00,14.98,15.01,14.95,15.0,146390.0,12.5622,12.5874,12.5371,12.579,146390.0
2021-12-03 11:05:00,15.0,15.01,14.93,14.95,95738.0,12.579,12.5874,12.5203,12.5371,95738.0
2021-12-03 11:10:00,14.96,15.0,14.93,14.97,146373.0,12.5455,12.579,12.5203,12.5538,146373.0
2021-12-03 11:15:00,14.97,14.98,14.92,14.92,130092.0,12.5538,12.5622,12.5119,12.5119,130092.0
2021-12-03 11:20:00,14.92,14.98,14.9,14.94,127392.0,12.5119,12.5622,12.4951,12.5287,127392.0
2021-12-03 11:25:00,14.94,14.95,14.9,14.92,110363.0,12.5287,12.5371,12.4951,12.5119,110363.0
2021-12-03 11:30:00,14.92,14.96,14.91,14.96,87232.0,12.5119,12.5455,12.5035,12.5455,87232.0
2021-12-03 11:35:00,14.96,14.99,14.94,14.98,118804.0,12.5455,12.5706,12.5287,12.5622,118804.0
2021-12-03 11:40:00,14.98,14.99,14.93,14.94,98780.0,12.5622,12.5706,12.5203,12.5287,98780.0
2021-12-03 11:45:00,14.94,14.98,14.92,14.96,78514.0,12.5287,12.5622,12.5119,12.5455,78514.0
2021-12-03 11:50:00,14.96,14.97,14.9,14.91,97406.0,12.5455,12.5538,12.4951,12.5035,97406.0
2021-12-03 11:55:00,14.91,14.91,14.87,14.88,119891.0,12.5035,12.5035,12.47,12.4784,119891.0
2021-12-03 12:00:00,14.88,14.91,14.86,14.9,78459.0,12.4784,12.5035,12.4616,12.4951,78459.0
2021-12-03 12:05:00,14.9,14.94,14.89,14.92,81242.0,12.4951,12.5287,12.4868,12.5119,81242.0
2021-12-03 12:10:00,14.93,14.96,14.92,14.94,63285.0,12.5203,12.5455,12.5119,12.5287,63285.0
2021-12-03 12:15:00,14.94,15.0,14.94,14.99,63653.0,12.5287,12.579,12.5287,12.5706,63653.0
2021-12-03 12:20:00,14.99,15.02,14.97,15.01,72353.0,12.5706,12.5958,12.5538,12.5874,72353.0
2021-12-03 12:25:00,15.0,15.02,14.99,15.01,78332.0,12.579,12.5958,12.5706,12.5874,78332.0
2021-12-03 12:30:00,15.0,15.01,14.93,14.95,50289.0,12.579,12.5874,12.5203,12.5371,50289.0
2021-12-03 12:35:00,14.95,15.01,14.94,15.01,48093.0,12.5371,12.5874,12.5287,12.5874,48093.0
2021-12-03 12:40:00,15.01,15.04,15.0,15.01,159873.0,12.5874,12.6125,12.579,12.5874,159873.0
2021-12-03 12:45:00,15.01,15.01,14.97,15.0,67863.0,12.5874,12.5874,12.5538,12.579,67863.0
2021-12-03 12:50:00,15.0,15.02,14.98,14.99,40134.0,12.579,12.5958,12.5622,12.5706,40134.0
2021-12-03 12:55:00,14.99,14.99,14.94,14.96,161006.0,12.5706,12.5706,12.5287,12.5455,161006.0
2021-12-03 13:00:00,14.96,14.97,14.93,14.95,63878.0,12.5455,12.5538,12.5203,12.5371,63878.0
2021-12-03 13:05:00,14.94,14.98,14.93,14.98,77710.0,12.5287,12.5622,12.5203,12.5622,77710.0
2021-12-03 13:10:00,14.97,15.0,14.94,14.96,56813.0,12.5538,12.579,12.5287,12.5455,56813.0
2021-12-03 13:15:00,14.96,15.0,14.94,14.99,61077.0,12.5455,12.579,12.5287,12.5706,61077.0
2021-12-03 13:20:00,14.99,14.99,14.96,14.98,47061.0,12.5706,12.5706,12.5455,12.5622,47061.0
2021-12-03 13:25:00,14.98,14.98,14.91,14.92,73848.0,12.5622,12.5622,12.5035,12.5119,73848.0
2021-12-03 13:30:00,14.92,14.93,14.89,14.91,82151.0,12.5119,12.5203,12.4868,12.5035,82151.0
2021-12-03 13:35:00,14.91,14.92,14.85,14.85,241225.0,12.5035,12.5119,12.4532,12.4532,241225.0
2021-12-03 13:40:00,14.86,14.88,14.85,14.88,137104.0,12.4616,12.4784,12.4532,12.4784,137104.0
2021-12-03 13:45:00,14.87,14.89,14.84,14.86,119447.0,12.47,12.4868,12.4448,12.4616,119447.0
2021-12-03 13:50:00,14.87,14.89,14.85,14.87,88835.0,12.47,12.4868,12.4532,12.47,88835.0
2021-12-03 13:55:00,14.87,14.88,14.84,14.85,95403.0,12.47,12.4784,12.4448,12.4532,95403.0
2021-12-03 14:00:00,14.85,14.87,14.83,14.87,82138.0,12.4532,12.47,12.4364,12.47,82138.0
2021-12-03 14:05:00,14.87,14.88,14.83,14.84,50254.0,12.47,12.4784,12.4364,12.4448,50254.0
2021-12-03 14:10:00,14.84,14.86,14.82,14.83,57561.0,12.4448,12.4616,12.4281,12.4364,57561.0
2021-12-03 14:15:00,14.84,14.85,14.8,14.81,116935.0,12.4448,12.4532,12.4113,12.4197,116935.0
2021-12-03 14:20:00,14.81,14.83,14.78,14.83,169552.0,12.4197,12.4364,12.3945,12.4364,169552.0
2021-12-03 14:25:00,14.83,14.84,14.8,14.83,87865.0,12.4364,12.4448,12.4113,12.4364,87865.0
2021-12-03 14:30:00,14.83,14.85,14.79,14.81,168350.0,12.4364,12.4532,12.4029,12.4197,168350.0
2021-12-03 14:35:00,14.82,14.83,14.78,14.8,128432.0,12.4281,12.4364,12.3945,12.4113,128432.0
2021-12-03 14:40:00,14.8,14.83,14.78,14.8,128418.0,12.4113,12.4364,12.3945,12.4113,128418.0
2021-12-03 14:45:00,14.81,14.82,14.78,14.78,141178.0,12.4197,12.4281,12.3945,12.3945,141178.0
2021-12-03 14:50:00,14.79,14.8,14.77,14.78,125424.0,12.4029,12.4113,12.3861,12.3945,125424.0
2021-12-03 14:55:00,14.78,14.83,14.77,14.79,113142.0,12.3945,12.4364,12.3861,12.4029,113142.0
2021-12-03 15:00:00,14.79,14.81,14.77,14.81,123014.0,12.4029,12.4197,12.3861,12.4197,123014.0
2021-12-03 15:05:00,14.8,14.85,14.78,14.8,312914.0,12.4113,12.4532,12.3945,12.4113,312914.0
2021-12-03 15:10:00,14.81,14.85,14.8,14.85,135517.0,12.4197,12.4532,12.4113,12.4532,135517.0
2021-12-03 15:15:00,14.85,14.86,14.8,14.83,211986.0,12.4532,12.4616,12.4113,12.4364,211986.0
2021-12-03 15:20:00,14.83,14.9,14.82,14.88,171029.0,12.4364,12.4951,12.4281,12.4784,171029.0
2021-12-03 15:25:00,14.88,14.94,14.88,14.91,249085.0,12.4784,12.5287,12.4784,12.5035,249085.0
2021-12-03 15:30:00,14.91,14.98,14.9,14.96,308375.0,12.5035,12.5622,12.4951,12.5455,308375.0
2021-12-03 15:35:00,14.96,14.97,14.86,14.88,266996.0,12.5455,12.5538,12.4616,12.4784,266996.0
2021-12-03 15:40:00,14.88,14.9,14.84,14.85,306597.0,12.4784,12.4951,12.4448,12.4532,306597.0
2021-12-03 15:45:00,14.85,14.87,14.81,14.86,659235.0,12.4532,12.47,12.4197,12.4616,659235.0
2021-12-03 15:50:00,14.85,14.93,14.81,14.91,925551.0,12.4532,12.5203,12.4197,12.5035,925551.0
2021-12-03 15:55:00,14.92,14.99,14.91,14.95,1419138.0,12.5119,12.5706,12.5035,12.5371,1419138.0
2021-12-06 09:30:00,15.2,15.22,15.1,15.12,411116.0,12.7467,12.7635,12.6629,12.6796,411116.0
2021-12-06 09:35:00,15.11,15.11,15.03,15.03,162269.0,12.6712,12.6712,12.6042,12.6042,162269.0
2021-12-06 09:40:00,15.03,15.14,15.02,15.13,92018.0,12.6042,12.6964,12.5958,12.688,92018.0
2021-12-06 09:45:00,15.13,15.18,15.11,15.13,106147.0,12.688,12.7299,12.6712,12.688,106147.0
2021-12-06 09:50:00,15.13,15.18,15.11,15.13,75765.0,12.688,12.7299,12.6712,12.688,75765.0
2021-12-06 09:55:00,15.14,15.24,15.11,15.22,102773.0,12.6964,12.7803,12.6712,12.7635,102773.0
2021-12-06 10:00:00,15.22,15.23,15.15,15.16,93688.0,12.7635,12.7719,12.7048,12.7132,93688.0
2021-12-06 10:05:00,15.16,15.18,15.11,15.17,163046.0,12.7132,12.7299,12.6712,12.7216,163046.0
2021-12-06 10:10:00,15.17,15.2,15.16,15.17,80862.0,12.7216,12.7467,12.7132,12.7216,80862.0
2021-12-06 10:15:00,15.16,15.18,15.14,15.16,91577.0,12.7132,12.7299,12.6964,12.7132,91577.0
2021-12-06 10:20:00,15.16,15.19,15.15,15.18,88818.0,12.7132,12.7383,12.7048,12.7299,88818.0
2021-12-06 10:25:00,15.18,15.2,15.17,15.2,58749.0,12.7299,12.7467,12.7216,12.7467,58749.0
2021-12-06 10:30:00,15.2,15.27,15.18,15.26,132177.0,12.7467,12.8054,12.7299,12.797,132177.0
2021-12-06 10:35:00,15.25,15.3,15.22,15.29,120113.0,12.7886,12.8306,12.7635,12.8222,120113.0
2021-12-06 10:40:00,15.29,15.3,15.27,15.29,63637.0,12.8222,12.8306,12.8054,12.8222,63637.0
2021-12-06 10:45:00,15.29,15.33,15.26,15.32,116593.0,12.8222,12.8557,12.797,12.8474,116593.0
2021-12-06 10:50:00,15.32,15.33,15.29,15.33,83121.0,12.8474,12.8557,12.8222,12.8557,83121.0
2021-12-06 10:55:00,15.33,15.37,15.32,15.36,82111.0,12.8557,12.8893,12.8474,12.8809,82111.0
2021-12-06 11:00:00,15.36,15.36,15.31,15.33,76364.0,12.8809,12.8809,12.839,12.8557,76364.0
2021-12-06 11:05:00,15.32,15.34,15.29,15.3,62386.0,12.8474,12.8641,12.8222,12.8306,62386.0
2021-12-06 11:10:00,15.3,15.32,15.28,15.29,77600.0,12.8306,12.8474,12.8138,12.8222,77600.0
2021-12-06 11:15:00,15.29,15.34,15.28,15.34,49128.0,12.8222,12.8641,12.8138,12.8641,49128.0
2021-12-06 11:20:00,15.34,15.36,15.33,15.35,81147.0,12.8641,12.8809,12.8557,12.8725,81147.0
2021-12-06 11:25:00,15.35,15.35,15.33,15.34,41473.0,12.8725,12.8725,12.8557,12.8641,41473.0
2021-12-06 11:30:00,15.34,15.36,15.32,15.34,68722.0,12.8641,12.8809,12.8474,12.8641,68722.0
2021-12-06 11:35:00,15.33,15.35,15.32,15.33,59889.0,12.8557,12.8725,12.8474,12.8557,59889.0
2021-12-06 11:40:00,15.33,15.34,15.3,15.33,43919.0,12.8557,12.8641,12.8306,12.8557,43919.0
2021-12-06 11:45:00,15.32,15.33,15.28,15.29,93857.0,12.8474,12.8557,12.8138,12.8222,93857.0
2021-12-06 11:50:00,15.29,15.31,15.28,15.31,78905.0,12.8222,12.839,12.8138,12.839,78905.0
2021-12-06 11:55:00,15.31,15.33,15.29,15.3,53477.0,12.839,12.8557,12.8222,12.8306,53477.0
2021-12-06 12:00:00,15.31,15.34,15.29,15.32,44922.0,12.839,12.8641,12.8222,12.8474,44922.0
2021-12-06 12:05:00,15.33,15.35,15.31,15.34,44742.0,12.8557,12.8725,12.839,12.8641,44742.0
2021-12-06 12:10:00,15.34,15.38,15.34,15.35,117299.0,12.8641,12.8977,12.8641,12.8725,117299.0
2021-12-06 12:15:00,15.34,15.36,15.32,15.35,65955.0,12.8641,12.8809,12.8474,12.8725,65955.0
2021-12-06 12:20:00,15.35,15.38,15.34,15.36,55969.0,12.8725,12.8977,12.8641,12.8809,55969.0
2021-12-06 12:25:00,15.37,15.38,15.35,15.36,30364.0,12.8893,12.8977,12.8725,12.8809,30364.0
2021-12-06 12:30:00,15.36,15.37,15.34,15.37,73090.0,12.8809,12.8893,12.8641,12.8893,73090.0
2021-12-06 12:35:00,15.36,15.37,15.33,15.37,286551.0,12.8809,12.8893,12.8557,12.8893,286551.0
2021-12-06 12:40:00,15.37,15.38,15.36,15.38,76902.0,12.8893,12.8977,12.8809,12.8977,76902.0
2021-12-06 12:45:00,15.38,15.41,15.37,15.41,102054.0,12.8977,12.9228,12.8893,12.9228,102054.0
2021-12-06 12:50:00,15.41,15.41,15.38,15.39,103204.0,12.9228,12.9228,12.8977,12.9061,103204.0
2021-12-06 12:55:00,15.39,15.45,15.39,15.4,229098.0,12.9061,12.9564,12.9061,12.9144,229098.0
2021-12-06 13:00:00,15.4,15.46,15.39,15.46,356426.0,12.9144,12.9648,12.9061,12.9648,356426.0
2021-12-06 13:05:00,15.46,15.46,15.44,15.45,97785.0,12.9648,12.9648,12.948,12.9564,97785.0
2021-12-06 13:10:00,15.45,15.45,15.42,15.43,59091.0,12.9564,12.9564,12.9312,12.9396,59091.0
2021-12-06 13:15:00,15.43,15.45,15.42,15.44,68520.0,12.9396,12.9564,12.9312,12.948,68520.0
2021-12-06 13:20:00,15.44,15.44,15.41,15.43,53816.0,12.948,12.948,12.9228,12.9396,53816.0
2021-12-06 13:25:00,15.43,15.46,15.42,15.42,66433.0,12.9396,12.9648,12.9312,12.9312,66433.0
2021-12-06 13:30:00,15.42,15.44,15.4,15.4,67295.0,12.9312,12.948,12.9144,12.9144,67295.0
2021-12-06 13:35:00,15.41,15.42,15.39,15.41,101136.0,12.9228,12.9312,12.9061,12.9228,101136.0
2021-12-06 13:40:00,15.41,15.45,15.4,15.45,57297.0,12.9228,12.9564,12.9144,12.9564,57297.0
2021-12-06 13:45:00,15.45,15.48,15.44,15.46,72865.0,12.9564,12.9815,12.948,12.9648,72865.0
2021-12-06 13:50:00,15.46,15.48,15.45,15.47,62782.0,12.9648,12.9815,12.9564,12.9731,62782.0
2021-12-06 13:55:00,15.46,15.48,15.44,15.45,57551.0,12.9648,12.9815,12.948,12.9564,57551.0
2021-12-06 14:00:00,15.45,15.47,15.44,15.45,56125.0,12.9564,12.9731,12.948,12.9564,56125.0
2021-12-06 14:05:00,15.45,15.45,15.41,15.42,49065.0,12.9564,12.9564,12.9228,12.9312,49065.0
2021-12-06 14:10:00,15.42,15.43,15.41,15.42,64131.0,12.9312,12.9396,12.9228,12.9312,64131.0
2021-12-06 14:15:00,15.41,15.42,15.37,15.39,88062.0,12.9228,12.9312,12.8893,12.9061,88062.0
2021-12-06 14:20:00,15.39,15.4,15.38,15.39,40951.0,12.9061,12.9144,12.8977,12.9061,40951.0
2021-12-06 14:25:00,15.4,15.42,15.39,15.39,52280.0,12.9144,12.9312,12.9061,12.9061,52280.0
2021-12-06 14:30:00,15.39,15.41,15.38,15.4,99515.0,12.9061,12.9228,12.8977,12.9144,99515.0
2021-12-06 14:35:00,15.4,15.42,15.39,15.41,60272.0,12.9144,12.9312,12.9061,12.9228,60272.0
2021-12-06 14:40:00,15.4,15.41,15.37,15.38,74822.0,12.9144,12.9228,12.8893,12.8977,74822.0
2021-12-06 14:45:00,15.38,15.38,15.34,15.35,64418.0,12.8977,12.8977,12.8641,12.8725,64418.0
2021-12-06 14:50:00,15.36,15.36,15.34,15.34,55391.0,12.8809,12.8809,12.8641,12.8641,55391.0
2021-12-06 14:55:00,15.34,15.36,15.33,15.34,77171.0,12.8641,12.8809,12.8557,12.8641,77171.0
2021-12-06 15:00:00,15.34,15.37,15.32,15.33,63493.0,12.8641,12.8893,12.8474,12.8557,63493.0
2021-12-06 15:05:00,15.33,15.35,15.32,15.35,161775.0,12.8557,12.8725,12.8474,12.8725,161775.0
2021-12-06 15:10:00,15.34,15.35,15.32,15.34,92076.0,12.8641,12.8725,12.8474,12.8641,92076.0
2021-12-06 15:15:00,15.34,15.35,15.32,15.34,127010.0,12.8641,12.8725,12.8474,12.8641,127010.0
2021-12-06 15:20:00,15.33,15.33,15.28,15.29,89720.0,12.8557,12.8557,12.8138,12.8222,89720.0
2021-12-06 15:25:00,15.29,15.29,15.26,15.29,143141.0,12.8222,12.8222,12.797,12.8222,143141.0
2021-12-06 15:30:00,15.29,15.3,15.25,15.27,156077.0,12.8222,12.8306,12.7886,12.8054,156077.0
2021-12-06 15:35:00,15.27,15.28,15.25,15.27,155491.0,12.8054,12.8138,12.7886,12.8054,155491.0
2021-12-06 15:40:00,15.28,15.29,15.26,15.29,153513.0,12.8138,12.8222,12.797,12.8222,153513.0
2021-12-06 15:45:00,15.29,15.29,15.25,15.27,168062.0,12.8222,12.8222,12.7886,12.8054,168062.0
2021-12-06 15:50:00,15.27,15.27,15.23,15.26,350694.0,12.8054,12.8054,12.7719,12.797,350694.0
2021-12-06 15:55:00,15.26,15.27,15.23,15.24,421402.0,12.797,12.8054,12.7719,12.7803,421402.0
2021-12-07 09:30:00,15.34,15.42,15.26,15.32,268188.0,12.8641,12.9312,12.797,12.8474,268188.0
2021-12-07 09:35:00,15.32,15.43,15.32,15.4,66708.0,12.8474,12.9396,12.8474,12.9144,66708.0
2021-12-07 09:40:00,15.4,15.43,15.36,15.43,72435.0,12.9144,12.9396,12.8809,12.9396,72435.0
2021-12-07 09:45:00,15.42,15.46,15.42,15.44,103591.0,12.9312,12.9648,12.9312,12.948,103591.0
2021-12-07 09:50:00,15.44,15.45,15.4,15.42,77436.0,12.948,12.9564,12.9144,12.9312,77436.0
2021-12-07 09:55:00,15.43,15.49,15.41,15.49,135280.0,12.9396,12.9899,12.9228,12.9899,135280.0
2021-12-07 10:00:00,15.49,15.5,15.44,15.45,73906.0,12.9899,12.9983,12.948,12.9564,73906.0
2021-12-07 10:05:00,15.45,15.52,15.45,15.52,114792.0,12.9564,13.0151,12.9564,13.0151,114792.0
2021-12-07 10:10:00,15.52,15.54,15.49,15.54,84747.0,13.0151,13.0318,12.9899,13.0318,84747.0
2021-12-07 10:15:00,15.53,15.55,15.52,15.53,107872.0,13.0235,13.0402,13.0151,13.0235,107872.0
2021-12-07 10:20:00,15.53,15.55,15.51,15.54,54068.0,13.0235,13.0402,13.0067,13.0318,54068.0
2021-12-07 10:25:00,15.54,15.57,15.52,15.52,79580.0,13.0318,13.057,13.0151,13.0151,79580.0
2021-12-07 10:30:00,15.52,15.55,15.5,15.51,110764.0,13.0151,13.0402,12.9983,13.0067,110764.0
2021-12-07 10:35:00,15.51,15.51,15.48,15.49,46464.0,13.0067,13.0067,12.9815,12.9899,46464.0
2021-12-07 10:40:00,15.49,15.53,15.48,15.5,53209.0,12.9899,13.0235,12.9815,12.9983,53209.0
2021-12-07 10:45:00,15.51,15.53,15.5,15.52,82141.0,13.0067,13.0235,12.9983,13.0151,82141.0
2021-12-07 10:50:00,15.52,15.54,15.51,15.53,54966.0,13.0151,13.0318,13.0067,13.0235,54966.0
2021-12-07 10:55:00,15.54,15.56,15.52,15.54,113301.0,13.0318,13.0486,13.0151,13.0318,113301.0
2021-12-07 11:00:00,15.54,15.56,15.53,15.54,110764.0,13.0318,13.0486,13.0235,13.0318,110764.0
2021-12-07 11:05:00,15.54,15.54,15.51,15.53,73178.0,13.0318,13.0318,13.0067,13.0235,73178.0
2021-12-07 11:10:00,15.53,15.53,15.46,15.47,79143.0,13.0235,13.0235,12.9648,12.9731,79143.0
2021-12-07 11:15:00,15.46,15.48,15.46,15.46,75279.0,12.9648,12.9815,12.9648,12.9648,75279.0
2021-12-07 11:20:00,15.46,15.47,15.44,15.45,55622.0,12.9648,12.9731,12.948,12.9564,55622.0
2021-12-07 11:25:00,15.45,15.46,15.43,15.44,44879.0,12.9564,12.9648,12.9396,12.948,44879.0
2021-12-07 11:30:00,15.44,15.45,15.42,15.43,49228.0,12.948,12.9564,12.9312,12.9396,49228.0
2021-12-07 11:35:00,15.44,15.45,15.41,15.43,54847.0,12.948,12.9564,12.9228,12.9396,54847.0
2021-12-07 11:40:00,15.43,15.45,15.41,15.43,54836.0,12.9396,12.9564,12.9228,12.9396,54836.0
2021-12-07 11:45:00,15.43,15.45,15.42,15.43,64501.0,12.9396,12.9564,12.9312,12.9396,64501.0
2021-12-07 11:50:00,15.42,15.46,15.41,15.45,113205.0,12.9312,12.9648,12.9228,12.9564,113205.0
2021-12-07 11:55:00,15.45,15.47,15.44,15.46,63306.0,12.9564,12.9731,12.948,12.9648,63306.0
2021-12-07 12:00:00,15.45,15.47,15.45,15.46,44399.0,12.9564,12.9731,12.9564,12.9648,44399.0
2021-12-07 12:05:00,15.46,15.47,15.45,15.46,38278.0,12.9648,12.9731,12.9564,12.9648,38278.0
2021-12-07 12:10:00,15.45,15.48,15.45,15.48,63739.0,12.9564,12.9815,12.9564,12.9815,63739.0
2021-12-07 12:15:00,15.48,15.49,15.44,15.46,92396.0,12.9815,12.9899,12.948,12.9648,92396.0
2021-12-07 12:20:00,15.46,15.48,15.46,15.48,35809.0,12.9648,12.9815,12.9648,12.9815,35809.0
2021-12-07 12:25:00,15.47,15.49,15.46,15.48,91435.0,12.9731,12.9899,12.9648,12.9815,91435.0
2021-12-07 12:30:00,15.48,15.5,15.47,15.49,73333.0,12.9815,12.9983,12.9731,12.9899,73333.0
2021-12-07 12:35:00,15.49,15.5,15.48,15.49,35615.0,12.9899,12.9983,12.9815,12.9899,35615.0
2021-12-07 12:40:00,15.48,15.49,15.46,15.46,36713.0,12.9815,12.9899,12.9648,12.9648,36713.0
2021-12-07 12:45:00,15.47,15.48,15.46,15.46,31748.0,12.9731,12.9815,12.9648,12.9648,31748.0
2021-12-07 12:50:00,15.46,15.47,15.45,15.46,19432.0,12.9648,12.9731,12.9564,12.9648,19432.0
2021-12-07 12:55:00,15.46,15.48,15.45,15.48,40599.0,12.9648,12.9815,12.9564,12.9815,40599.0
2021-12-07 13:00:00,15.47,15.48,15.46,15.46,36813.0,12.9731,12.9815,12.9648,12.9648,36813.0
2021-12-07 13:05:00,15.46,15.47,15.44,15.45,49433.0,12.9648,12.9731,12.948,12.9564,49433.0
2021-12-07 13:10:00,15.45,15.46,15.41,15.42,61562.0,12.9564,12.9648,12.9228,12.9312,61562.0
2021-12-07 13:15:00,15.42,15.43,15.4,15.43,36691.0,12.9312,12.9396,12.9144,12.9396,36691.0
2021-12-07 13:20:00,15.43,15.45,15.42,15.43,46655.0,12.9396,12.9564,12.9312,12.9396,46655.0
2021-12-07 13:25:00,15.43,15.45,15.42,15.44,66503.0,12.9396,12.9564,12.9312,12.948,66503.0
2021-12-07 13:30:00,15.44,15.46,15.43,15.46,81904.0,12.948,12.9648,12.9396,12.9648,81904.0
2021-12-07 13:35:00,15.46,15.47,15.45,15.47,30834.0,12.9648,12.9731,12.9564,12.9731,30834.0
2021-12-07 13:40:00,15.46,15.48,15.46,15.47,65396.0,12.9648,12.9815,12.9648,12.9731,65396.0
2021-12-07 13:45:00,15.47,15.48,15.46,15.46,72111.0,12.9731,12.9815,12.9648,12.9648,72111.0
2021-12-07 13:50:00,15.47,15.49,15.46,15.48,89351.0,12.9731,12.9899,12.9648,12.9815,89351.0
2021-12-07 13:55:00,15.48,15.48,15.43,15.44,79949.0,12.9815,12.9815,12.9396,12.948,79949.0
2021-12-07 14:00:00,15.44,15.46,15.43,15.46,59268.0,12.948,12.9648,12.9396,12.9648,59268.0
2021-12-07 14:05:00,15.46,15.49,15.45,15.49,61471.0,12.9648,12.9899,12.9564,12.9899,61471.0
2021-12-07 14:10:00,15.49,15.5,15.47,15.5,76316.0,12.9899,12.9983,12.9731,12.9983,76316.0
2021-12-07 14:15:00,15.5,15.5,15.48,15.49,87239.0,12.9983,12.9983,12.9815,12.9899,87239.0
2021-12-07 14:20:00,15.5,15.52,15.48,15.52,128259.0,12.9983,13.0151,12.9815,13.0151,128259.0
2021-12-07 14:25:00,15.52,15.53,15.49,15.51,148529.0,13.0151,13.0235,12.9899,13.0067,148529.0
2021-12-07 14:30:00,15.51,15.53,15.49,15.53,117001.0,13.0067,13.0235,12.9899,13.0235,117001.0
2021-12-07 14:35:00,15.53,15.54,15.52,15.54,63731.0,13.0235,13.0318,13.0151,13.0318,63731.0
2021-12-07 14:40:00,15.54,15.57,15.53,15.57,119717.0,13.0318,13.057,13.0235,13.057,119717.0
2021-12-07 14:45:00,15.57,15.57,15.52,15.53,122104.0,13.057,13.057,13.0151,13.0235,122104.0
2021-12-07 14:50:00,15.53,15.54,15.52,15.53,43138.0,13.0235,13.0318,13.0151,13.0235,43138.0
2021-12-07 14:55:00,15.52,15.53,15.51,15.53,96242.0,13.0151,13.0235,13.0067,13.0235,96242.0
2021-12-07 15:00:00,15.52,15.54,15.52,15.54,192662.0,13.0151,13.0318,13.0151,13.0318,192662.0
2021-12-07 15:05:00,15.54,15.56,15.54,15.54,81130.0,13.0318,13.0486,13.0318,13.0318,81130.0
2021-12-07 15:10:00,15.54,15.55,15.52,15.54,126816.0,13.0318,13.0402,13.0151,13.0318,126816.0
2021-12-07 15:15:00,15.53,15.54,15.52,15.52,65216.0,13.0235,13.0318,13.0151,13.0151,65216.0
2021-12-07 15:20:00,15.53,15.54,15.51,15.51,84048.0,13.0235,13.0318,13.0067,13.0067,84048.0
2021-12-07 15:25:00,15.51,15.52,15.47,15.48,53472.0,13.0067,13.0151,12.9731,12.9815,53472.0
2021-12-07 15:30:00,15.48,15.48,15.43,15.44,100377.0,12.9815,12.9815,12.9396,12.948,100377.0
2021-12-07 15:35:00,15.44,15.44,15.39,15.4,127782.0,12.948,12.948,12.9061,12.9144,127782.0
2021-12-07 15:40:00,15.4,15.44,15.4,15.42,159072.0,12.9144,12.948,12.9144,12.9312,159072.0
2021-12-07 15:45:00,15.42,15.44,15.4,15.44,143824.0,12.9312,12.948,12.9144,12.948,143824.0
2021-12-07 15:50:00,15.43,15.44,15.37,15.43,411426.0,12.9396,12.948,12.8893,12.9396,411426.0
2021-12-07 15:55:00,15.43,15.5,15.42,15.49,1001570.0,12.9396,12.9983,12.9312,12.9899,1001570.0
2021-12-08 09:30:00,15.52,15.57,15.44,15.46,220657.0,13.0151,13.057,12.948,12.9648,220657.0
2021-12-08 09:35:00,15.45,15.47,15.41,15.41,124662.0,12.9564,12.9731,12.9228,12.9228,124662.0
2021-12-08 09:40:00,15.42,15.47,15.39,15.43,144061.0,12.9312,12.9731,12.9061,12.9396,144061.0
2021-12-08 09:45:00,15.43,15.45,15.4,15.41,62660.0,12.9396,12.9564,12.9144,12.9228,62660.0
2021-12-08 09:50:00,15.4,15.56,15.4,15.53,135754.0,12.9144,13.0486,12.9144,13.0235,135754.0
2021-12-08 09:55:00,15.52,15.52,15.44,15.47,76300.0,13.0151,13.0151,12.948,12.9731,76300.0
2021-12-08 10:00:00,15.47,15.51,15.46,15.48,72810.0,12.9731,13.0067,12.9648,12.9815,72810.0
2021-12-08 10:05:00,15.48,15.49,15.45,15.48,74076.0,12.9815,12.9899,12.9564,12.9815,74076.0
2021-12-08 10:10:00,15.47,15.49,15.44,15.46,152254.0,12.9731,12.9899,12.948,12.9648,152254.0
2021-12-08 10:15:00,15.46,15.49,15.45,15.48,45766.0,12.9648,12.9899,12.9564,12.9815,45766.0
2021-12-08 10:20:00,15.48,15.49,15.46,15.46,41744.0,12.9815,12.9899,12.9648,12.9648,41744.0
2021-12-08 10:25:00,15.46,15.47,15.43,15.43,115950.0,12.9648,12.9731,12.9396,12.9396,115950.0
2021-12-08 10:30:00,15.43,15.47,15.42,15.45,55032.0,12.9396,12.9731,12.9312,12.9564,55032.0
2021-12-08 10:35:00,15.44,15.46,15.43,15.45,81239.0,12.948,12.9648,12.9396,12.9564,81239.0
2021-12-08 10:40:00,15.45,15.45,15.41,15.43,82941.0,12.9564,12.9564,12.9228,12.9396,82941.0
2021-12-08 10:45:00,15.43,15.47,15.42,15.46,62290.0,12.9396,12.9731,12.9312,12.9648,62290.0
2021-12-08 10:50:00,15.47,15.47,15.43,15.44,128791.0,12.9731,12.9731,12.9396,12.948,128791.0
2021-12-08 10:55:00,15.45,15.45,15.41,15.42,84161.0,12.9564,12.9564,12.9228,12.9312,84161.0
2021-12-08 11:00:00,15.42,15.46,15.42,15.46,69735.0,12.9312,12.9648,12.9312,12.9648,69735.0
2021-12-08 11:05:00,15.46,15.49,15.45,15.47,55892.0,12.9648,12.9899,12.9564,12.9731,55892.0
2021-12-08 11:10:00,15.48,15.51,15.47,15.5,45749.0,12.9815,13.0067,12.9731,12.9983,45749.0
2021-12-08 11:15:00,15.5,15.51,15.45,15.46,70279.0,12.9983,13.0067,12.9564,12.9648,70279.0
2021-12-08 11:20:00,15.46,15.49,15.45,15.48,48955.0,12.9648,12.9899,12.9564,12.9815,48955.0
2021-12-08 11:25:00,15.49,15.5,15.47,15.49,85261.0,12.9899,12.9983,12.9731,12.9899,85261.0
2021-12-08 11:30:00,15.48,15.48,15.44,15.45,37609.0,12.9815,12.9815,12.948,12.9564,37609.0
2021-12-08 11:35:00,15.45,15.47,15.44,15.46,32025.0,12.9564,12.9731,12.948,12.9648,32025.0
2021-12-08 11:40:00,15.46,15.49,15.46,15.48,50488.0,12.9648,12.9899,12.9648,12.9815,50488.0
2021-12-08 11:45:00,15.49,15.5,15.47,15.48,30868.0,12.9899,12.9983,12.9731,12.9815,30868.0
2021-12-08 11:50:00,15.48,15.49,15.46,15.48,133349.0,12.9815,12.9899,12.9648,12.9815,133349.0
2021-12-08 11:55:00,15.47,15.47,15.44,15.46,37412.0,12.9731,12.9731,12.948,12.9648,37412.0
2021-12-08 12:00:00,15.45,15.47,15.45,15.47,58846.0,12.9564,12.9731,12.9564,12.9731,58846.0
2021-12-08 12:05:00,15.47,15.48,15.46,15.48,34696.0,12.9731,12.9815,12.9648,12.9815,34696.0
2021-12-08 12:10:00,15.47,15.49,15.46,15.47,47641.0,12.9731,12.9899,12.9648,12.9731,47641.0
2021-12-08 12:15:00,15.47,15.48,15.45,15.46,40057.0,12.9731,12.9815,12.9564,12.9648,40057.0
2021-12-08 12:20:00,15.46,15.47,15.45,15.46,46712.0,12.9648,12.9731,12.9564,12.9648,46712.0
2021-12-08 12:25:00,15.46,15.47,15.43,15.45,71335.0,12.9648,12.9731,12.9396,12.9564,71335.0
2021-12-08 12:30:00,15.45,15.46,15.44,15.44,50999.0,12.9564,12.9648,12.948,12.948,50999.0
2021-12-08 12:35:00,15.45,15.45,15.41,15.44,52551.0,12.9564,12.9564,12.9228,12.948,52551.0
2021-12-08 12:40:00,15.43,15.43,15.41,15.42,29415.0,12.9396,12.9396,12.9228,12.9312,29415.0
2021-12-08 12:45:00,15.41,15.43,15.41,15.41,35274.0,12.9228,12.9396,12.9228,12.9228,35274.0
2021-12-08 12:50:00,15.41,15.42,15.4,15.42,54764.0,12.9228,12.9312,12.9144,12.9312,54764.0
2021-12-08 12:55:00,15.41,15.42,15.39,15.4,29232.0,12.9228,12.9312,12.9061,12.9144,29232.0
2021-12-08 13:00:00,15.39,15.4,15.38,15.39,44381.0,12.9061,12.9144,12.8977,12.9061,44381.0
2021-12-08 13:05:00,15.38,15.4,15.37,15.39,98086.0,12.8977,12.9144,12.8893,12.9061,98086.0
2021-12-08 13:10:00,15.39,15.39,15.36,15.38,47738.0,12.9061,12.9061,12.8809,12.8977,47738.0
2021-12-08 13:15:00,15.37,15.39,15.36,15.37,35404.0,12.8893,12.9061,12.8809,12.8893,35404.0
2021-12-08 13:20:00,15.36,15.37,15.35,15.36,15355.0,12.8809,12.8893,12.8725,12.8809,15355.0
2021-12-08 13:25:00,15.36,15.37,15.35,15.37,42417.0,12.8809,12.8893,12.8725,12.8893,42417.0
2021-12-08 13:30:00,15.37,15.37,15.35,15.36,61027.0,12.8893,12.8893,12.8725,12.8809,61027.0
2021-12-08 13:35:00,15.36,15.36,15.34,15.35,76673.0,12.8809,12.8809,12.8641,12.8725,76673.0
2021-12-08 13:40:00,15.35,15.37,15.34,15.37,62365.0,12.8725,12.8893,12.8641,12.8893,62365.0
2021-12-08 13:45:00,15.37,15.38,15.35,15.37,66188.0,12.8893,12.8977,12.8725,12.8893,66188.0
2021-12-08 13:50:00,15.38,15.38,15.36,15.38,28657.0,12.8977,12.8977,12.8809,12.8977,28657.0
2021-12-08 13:55:00,15.38,15.39,15.37,15.37,42268.0,12.8977,12.9061,12.8893,12.8893,42268.0
2021-12-08 14:00:00,15.38,15.39,15.37,15.39,32954.0,12.8977,12.9061,12.8893,12.9061,32954.0
2021-12-08 14:05:00,15.39,15.39,15.36,15.37,49697.0,12.9061,12.9061,12.8809,12.8893,49697.0
2021-12-08 14:10:00,15.36,15.37,15.34,15.35,46657.0,12.8809,12.8893,12.8641,12.8725,46657.0
2021-12-08 14:15:00,15.35,15.37,15.34,15.36,67720.0,12.8725,12.8893,12.8641,12.8809,67720.0
2021-12-08 14:20:00,15.36,15.39,15.35,15.39,83047.0,12.8809,12.9061,12.8725,12.9061,83047.0
2021-12-08 14:25:00,15.39,15.41,15.36,15.37,183730.0,12.9061,12.9228,12.8809,12.8893,183730.0
2021-12-08 14:30:00,15.36,15.38,15.35,15.38,65240.0,12.8809,12.8977,12.8725,12.8977,65240.0
2021-12-08 14:35:00,15.38,15.38,15.36,15.36,21270.0,12.8977,12.8977,12.8809,12.8809,21270.0
2021-12-08 14:40:00,15.36,15.37,15.35,15.37,39758.0,12.8809,12.8893,12.8725,12.8893,39758.0
2021-12-08 14:45:00,15.37,15.37,15.35,15.36,46202.0,12.8893,12.8893,12.8725,12.8809,46202.0
2021-12-08 14:50:00,15.36,15.38,15.35,15.37,38258.0,12.8809,12.8977,12.8725,12.8893,38258.0
2021-12-08 14:55:00,15.37,15.39,15.36,15.37,84149.0,12.8893,12.9061,12.8809,12.8893,84149.0
2021-12-08 15:00:00,15.37,15.39,15.36,15.39,56138.0,12.8893,12.9061,12.8809,12.9061,56138.0
2021-12-08 15:05:00,15.38,15.4,15.37,15.38,31609.0,12.8977,12.9144,12.8893,12.8977,31609.0
2021-12-08 15:10:00,15.38,15.4,15.37,15.39,32345.0,12.8977,12.9144,12.8893,12.9061,32345.0
2021-12-08 15:15:00,15.39,15.4,15.39,15.39,24827.0,12.9061,12.9144,12.9061,12.9061,24827.0
2021-12-08 15:20:00,15.39,15.41,15.39,15.4,32049.0,12.9061,12.9228,12.9061,12.9144,32049.0
2021-12-08 15:25:00,15.41,15.41,15.4,15.41,14307.0,12.9228,12.9228,12.9144,12.9228,14307.0
2021-12-08 15:30:00,15.41,15.42,15.39,15.41,72981.0,12.9228,12.9312,12.9061,12.9228,72981.0
2021-12-08 15:35:00,15.41,15.41,15.37,15.38,57541.0,12.9228,12.9228,12.8893,12.8977,57541.0
2021-12-08 15:40:00,15.38,15.4,15.37,15.38,125679.0,12.8977,12.9144,12.8893,12.8977,125679.0
2021-12-08 15:45:00,15.38,15.4,15.37,15.39,142189.0,12.8977,12.9144,12.8893,12.9061,142189.0
2021-12-08 15:50:00,15.39,15.43,15.38,15.42,366631.0,12.9061,12.9396,12.8977,12.9312,366631.0
2021-12-08 15:55:00,15.42,15.42,15.39,15.41,523507.0,12.9312,12.9312,12.9061,12.9228,523507.0
2021-12-09 09:30:00,15.28,15.34,15.23,15.26,271184.0,12.8138,12.8641,12.7719,12.797,271184.0
2021-12-09 09:35:00,15.27,15.37,15.27,15.36,159565.0,12.8054,12.8893,12.8054,12.8809,159565.0
2021-12-09 09:40:00,15.36,15.4,15.33,15.34,132706.0,12.8809,12.9144,12.8557,12.8641,132706.0
2021-12-09 09:45:00,15.33,15.35,15.3,15.33,100513.0,12.8557,12.8725,12.8306,12.8557,100513.0
2021-12-09 09:50:00,15.33,15.37,15.33,15.36,94565.0,12.8557,12.8893,12.8557,12.8809,94565.0
2021-12-09 09:55:00,15.36,15.43,15.34,15.4,158043.0,12.8809,12.9396,12.8641,12.9144,158043.0
2021-12-09 10:00:00,15.4,15.46,15.39,15.46,91680.0,12.9144,12.9648,12.9061,12.9648,91680.0
2021-12-09 10:05:00,15.46,15.5,15.45,15.49,125881.0,12.9648,12.9983,12.9564,12.9899,125881.0
2021-12-09 10:10:00,15.49,15.5,15.45,15.46,45694.0,12.9899,12.9983,12.9564,12.9648,45694.0
2021-12-09 10:15:00,15.46,15.48,15.43,15.45,72487.0,12.9648,12.9815,12.9396,12.9564,72487.0
2021-12-09 10:20:00,15.45,15.46,15.41,15.42,60854.0,12.9564,12.9648,12.9228,12.9312,60854.0
2021-12-09 10:25:00,15.43,15.43,15.39,15.42,60481.0,12.9396,12.9396,12.9061,12.9312,60481.0
2021-12-09 10:30:00,15.42,15.43,15.39,15.41,61737.0,12.9312,12.9396,12.9061,12.9228,61737.0
2021-12-09 10:35:00,15.41,15.42,15.37,15.39,91742.0,12.9228,12.9312,12.8893,12.9061,91742.0
2021-12-09 10:40:00,15.38,15.42,15.36,15.4,108970.0,12.8977,12.9312,12.8809,12.9144,108970.0
2021-12-09 10:45:00,15.4,15.42,15.39,15.42,56717.0,12.9144,12.9312,12.9061,12.9312,56717.0
2021-12-09 10:50:00,15.41,15.42,15.39,15.41,58720.0,12.9228,12.9312,12.9061,12.9228,58720.0
2021-12-09 10:55:00,15.41,15.43,15.39,15.42,49028.0,12.9228,12.9396,12.9061,12.9312,49028.0
2021-12-09 11:00:00,15.43,15.43,15.39,15.41,68914.0,12.9396,12.9396,12.9061,12.9228,68914.0
2021-12-09 11:05:00,15.4,15.44,15.4,15.44,51050.0,12.9144,12.948,12.9144,12.948,51050.0
2021-12-09 11:10:00,15.43,15.44,15.4,15.42,77529.0,12.9396,12.948,12.9144,12.9312,77529.0
2021-12-09 11:15:00,15.42,15.42,15.4,15.42,62833.0,12.9312,12.9312,12.9144,12.9312,62833.0
2021-12-09 11:20:00,15.42,15.44,15.41,15.44,27273.0,12.9312,12.948,12.9228,12.948,27273.0
2021-12-09 11:25:00,15.43,15.45,15.42,15.45,60449.0,12.9396,12.9564,12.9312,12.9564,60449.0
2021-12-09 11:30:00,15.45,15.46,15.43,15.44,52698.0,12.9564,12.9648,12.9396,12.948,52698.0
2021-12-09 11:35:00,15.44,15.46,15.42,15.46,169966.0,12.948,12.9648,12.9312,12.9648,169966.0
2021-12-09 11:40:00,15.45,15.46,15.43,15.45,60859.0,12.9564,12.9648,12.9396,12.9564,60859.0
2021-12-09 11:45:00,15.45,15.47,15.43,15.46,60979.0,12.9564,12.9731,12.9396,12.9648,60979.0
2021-12-09 11:50:00,15.47,15.49,15.46,15.47,52375.0,12.9731,12.9899,12.9648,12.9731,52375.0
2021-12-09 11:55:00,15.48,15.5,15.46,15.5,40454.0,12.9815,12.9983,12.9648,12.9983,40454.0
2021-12-09 12:00:00,15.5,15.51,15.48,15.49,33330.0,12.9983,13.0067,12.9815,12.9899,33330.0
2021-12-09 12:05:00,15.48,15.5,15.47,15.5,30037.0,12.9815,12.9983,12.9731,12.9983,30037.0
2021-12-09 12:10:00,15.5,15.52,15.49,15.51,25450.0,12.9983,13.0151,12.9899,13.0067,25450.0
2021-12-09 12:15:00,15.51,15.53,15.5,15.5,28578.0,13.0067,13.0235,12.9983,12.9983,28578.0
2021-12-09 12:20:00,15.51,15.54,15.5,15.53,24657.0,13.0067,13.0318,12.9983,13.0235,24657.0
2021-12-09 12:25:00,15.52,15.54,15.51,15.54,29948.0,13.0151,13.0318,13.0067,13.0318,29948.0
2021-12-09 12:30:00,15.54,15.55,15.53,15.55,40498.0,13.0318,13.0402,13.0235,13.0402,40498.0
2021-12-09 12:35:00,15.55,15.56,15.54,15.56,23317.0,13.0402,13.0486,13.0318,13.0486,23317.0
2021-12-09 12:40:00,15.56,15.57,15.55,15.57,40555.0,13.0486,13.057,13.0402,13.057,40555.0
2021-12-09 12:45:00,15.56,15.57,15.53,15.54,57023.0,13.0486,13.057,13.0235,13.0318,57023.0
2021-12-09 12:50:00,15.54,15.57,15.54,15.56,33895.0,13.0318,13.057,13.0318,13.0486,33895.0
2021-12-09 12:55:00,15.56,15.58,15.54,15.58,32511.0,13.0486,13.0654,13.0318,13.0654,32511.0
2021-12-09 13:00:00,15.57,15.58,15.54,15.58,60620.0,13.057,13.0654,13.0318,13.0654,60620.0
2021-12-09 13:05:00,15.57,15.58,15.57,15.57,16871.0,13.057,13.0654,13.057,13.057,16871.0
2021-12-09 13:10:00,15.57,15.59,15.56,15.57,63177.0,13.057,13.0738,13.0486,13.057,63177.0
2021-12-09 13:15:00,15.57,15.59,15.56,15.56,45112.0,13.057,13.0738,13.0486,13.0486,45112.0
2021-12-09 13:20:00,15.57,15.57,15.55,15.56,45469.0,13.057,13.057,13.0402,13.0486,45469.0
2021-12-09 13:25:00,15.56,15.56,15.53,15.54,34062.0,13.0486,13.0486,13.0235,13.0318,34062.0
2021-12-09 13:30:00,15.54,15.56,15.53,15.55,65842.0,13.0318,13.0486,13.0235,13.0402,65842.0
2021-12-09 13:35:00,15.56,15.56,15.53,15.54,32725.0,13.0486,13.0486,13.0235,13.0318,32725.0
2021-12-09 13:40:00,15.54,15.54,15.51,15.52,37388.0,13.0318,13.0318,13.0067,13.0151,37388.0
2021-12-09 13:45:00,15.52,15.53,15.5,15.53,58677.0,13.0151,13.0235,12.9983,13.0235,58677.0
2021-12-09 13:50:00,15.52,15.54,15.51,15.52,42724.0,13.0151,13.0318,13.0067,13.0151,42724.0
2021-12-09 13:55:00,15.52,15.53,15.51,15.52,56314.0,13.0151,13.0235,13.0067,13.0151,56314.0
2021-12-09 14:00:00,15.52,15.53,15.5,15.51,35142.0,13.0151,13.0235,12.9983,13.0067,35142.0
2021-12-09 14:05:00,15.51,15.53,15.5,15.52,51979.0,13.0067,13.0235,12.9983,13.0151,51979.0
2021-12-09 14:10:00,15.52,15.53,15.5,15.53,45129.0,13.0151,13.0235,12.9983,13.0235,45129.0
2021-12-09 14:15:00,15.53,15.54,15.51,15.54,57069.0,13.0235,13.0318,13.0067,13.0318,57069.0
2021-12-09 14:20:00,15.53,15.54,15.52,15.53,26632.0,13.0235,13.0318,13.0151,13.0235,26632.0
2021-12-09 14:25:00,15.53,15.53,15.49,15.5,75872.0,13.0235,13.0235,12.9899,12.9983,75872.0
2021-12-09 14:30:00,15.5,15.51,15.49,15.5,27246.0,12.9983,13.0067,12.9899,12.9983,27246.0
2021-12-09 14:35:00,15.49,15.5,15.46,15.46,68572.0,12.9899,12.9983,12.9648,12.9648,68572.0
2021-12-09 14:40:00,15.46,15.48,15.46,15.48,40616.0,12.9648,12.9815,12.9648,12.9815,40616.0
2021-12-09 14:45:00,15.48,15.48,15.46,15.48,72396.0,12.9815,12.9815,12.9648,12.9815,72396.0
2021-12-09 14:50:00,15.48,15.48,15.46,15.47,104499.0,12.9815,12.9815,12.9648,12.9731,104499.0
2021-12-09 14:55:00,15.47,15.48,15.45,15.46,38582.0,12.9731,12.9815,12.9564,12.9648,38582.0
2021-12-09 15:00:00,15.46,15.48,15.46,15.46,74364.0,12.9648,12.9815,12.9648,12.9648,74364.0
2021-12-09 15:05:00,15.46,15.47,15.45,15.46,63245.0,12.9648,12.9731,12.9564,12.9648,63245.0
2021-12-09 15:10:00,15.47,15.47,15.43,15.45,122243.0,12.9731,12.9731,12.9396,12.9564,122243.0
2021-12-09 15:15:00,15.45,15.46,15.44,15.45,123545.0,12.9564,12.9648,12.948,12.9564,123545.0
2021-12-09 15:20:00,15.44,15.45,15.43,15.45,65713.0,12.948,12.9564,12.9396,12.9564,65713.0
2021-12-09 15:25:00,15.45,15.46,15.43,15.45,158925.0,12.9564,12.9648,12.9396,12.9564,158925.0
2021-12-09 15:30:00,15.45,15.48,15.44,15.46,99055.0,12.9564,12.9815,12.948,12.9648,99055.0
2021-12-09 15:35:00,15.46,15.49,15.45,15.48,107997.0,12.9648,12.9899,12.9564,12.9815,107997.0
2021-12-09 15:40:00,15.48,15.49,15.46,15.48,133835.0,12.9815,12.9899,12.9648,12.9815,133835.0
2021-12-09 15:45:00,15.48,15.48,15.46,15.47,120583.0,12.9815,12.9815,12.9648,12.9731,120583.0
2021-12-09 15:50:00,15.47,15.49,15.46,15.46,232081.0,12.9731,12.9899,12.9648,12.9648,232081.0
2021-12-09 15:55:00,15.46,15.47,15.43,15.44,419544.0,12.9648,12.9731,12.9396,12.948,419544.0
2021-12-10 09:30:00,15.54,15.55,15.44,15.44,152459.0,13.0318,13.0402,12.948,12.948,152459.0
2021-12-10 09:35:00,15.45,15.51,15.42,15.46,79602.0,12.9564,13.0067,12.9312,12.9648,79602.0
2021-12-10 09:40:00,15.46,15.51,15.46,15.48,123086.0,12.9648,13.0067,12.9648,12.9815,123086.0
2021-12-10 09:45:00,15.48,15.5,15.42,15.42,129467.0,12.9815,12.9983,12.9312,12.9312,129467.0
2021-12-10 09:50:00,15.42,15.46,15.38,15.39,284563.0,12.9312,12.9648,12.8977,12.9061,284563.0
2021-12-10 09:55:00,15.39,15.4,15.27,15.29,202065.0,12.9061,12.9144,12.8054,12.8222,202065.0
2021-12-10 10:00:00,15.29,15.3,15.21,15.23,125798.0,12.8222,12.8306,12.7551,12.7719,125798.0
2021-12-10 10:05:00,15.23,15.27,15.21,15.25,197274.0,12.7719,12.8054,12.7551,12.7886,197274.0
2021-12-10 10:10:00,15.24,15.26,15.22,15.25,145613.0,12.7803,12.797,12.7635,12.7886,145613.0
2021-12-10 10:15:00,15.25,15.28,15.24,15.27,57240.0,12.7886,12.8138,12.7803,12.8054,57240.0
2021-12-10 10:20:00,15.27,15.29,15.24,15.28,152045.0,12.8054,12.8222,12.7803,12.8138,152045.0
2021-12-10 10:25:00,15.28,15.29,15.26,15.28,47310.0,12.8138,12.8222,12.797,12.8138,47310.0
2021-12-10 10:30:00,15.28,15.3,15.26,15.28,67732.0,12.8138,12.8306,12.797,12.8138,67732.0
2021-12-10 10:35:00,15.29,15.31,15.26,15.28,109054.0,12.8222,12.839,12.797,12.8138,109054.0
2021-12-10 10:40:00,15.28,15.29,15.26,15.28,46792.0,12.8138,12.8222,12.797,12.8138,46792.0
2021-12-10 10:45:00,15.28,15.3,15.27,15.27,51423.0,12.8138,12.8306,12.8054,12.8054,51423.0
2021-12-10 10:50:00,15.27,15.3,15.27,15.27,48116.0,12.8054,12.8306,12.8054,12.8054,48116.0
2021-12-10 10:55:00,15.28,15.29,15.26,15.29,52884.0,12.8138,12.8222,12.797,12.8222,52884.0
2021-12-10 11:00:00,15.28,15.28,15.26,15.27,48679.0,12.8138,12.8138,12.797,12.8054,48679.0
2021-12-10 11:05:00,15.27,15.27,15.2,15.21,175186.0,12.8054,12.8054,12.7467,12.7551,175186.0
2021-12-10 11:10:00,15.21,15.22,15.17,15.18,113532.0,12.7551,12.7635,12.7216,12.7299,113532.0
2021-12-10 11:15:00,15.18,15.19,15.16,15.18,58389.0,12.7299,12.7383,12.7132,12.7299,58389.0
2021-12-10 11:20:00,15.18,15.22,15.17,15.2,66387.0,12.7299,12.7635,12.7216,12.7467,66387.0
2021-12-10 11:25:00,15.2,15.23,15.19,15.23,46947.0,12.7467,12.7719,12.7383,12.7719,46947.0
2021-12-10 11:30:00,15.22,15.26,15.21,15.26,48435.0,12.7635,12.797,12.7551,12.797,48435.0
2021-12-10 11:35:00,15.26,15.27,15.25,15.27,33558.0,12.797,12.8054,12.7886,12.8054,33558.0
2021-12-10 11:40:00,15.27,15.28,15.26,15.27,54677.0,12.8054,12.8138,12.797,12.8054,54677.0
2021-12-10 11:45:00,15.27,15.29,15.27,15.29,26314.0,12.8054,12.8222,12.8054,12.8222,26314.0
2021-12-10 11:50:00,15.28,15.29,15.27,15.29,34134.0,12.8138,12.8222,12.8054,12.8222,34134.0
2021-12-10 11:55:00,15.29,15.3,15.27,15.29,57724.0,12.8222,12.8306,12.8054,12.8222,57724.0
2021-12-10 12:00:00,15.29,15.31,15.28,15.29,42922.0,12.8222,12.839,12.8138,12.8222,42922.0
2021-12-10 12:05:00,15.29,15.3,15.28,15.28,46945.0,12.8222,12.8306,12.8138,12.8138,46945.0
2021-12-10 12:10:00,15.28,15.29,15.27,15.28,42103.0,12.8138,12.8222,12.8054,12.8138,42103.0
2021-12-10 12:15:00,15.27,15.28,15.26,15.27,65322.0,12.8054,12.8138,12.797,12.8054,65322.0
2021-12-10 12:20:00,15.28,15.3,15.27,15.29,48727.0,12.8138,12.8306,12.8054,12.8222,48727.0
2021-12-10 12:25:00,15.3,15.3,15.28,15.29,25936.0,12.8306,12.8306,12.8138,12.8222,25936.0
2021-12-10 12:30:00,15.29,15.3,15.28,15.29,21523.0,12.8222,12.8306,12.8138,12.8222,21523.0
2021-12-10 12:35:00,15.29,15.3,15.27,15.28,52992.0,12.8222,12.8306,12.8054,12.8138,52992.0
2021-12-10 12:40:00,15.28,15.29,15.26,15.27,67779.0,12.8138,12.8222,12.797,12.8054,67779.0
2021-12-10 12:45:00,15.27,15.29,15.27,15.29,20814.0,12.8054,12.8222,12.8054,12.8222,20814.0
2021-12-10 12:50:00,15.29,15.29,15.27,15.27,20525.0,12.8222,12.8222,12.8054,12.8054,20525.0
2021-12-10 12:55:00,15.27,15.28,15.26,15.27,37234.0,12.8054,12.8138,12.797,12.8054,37234.0
2021-12-10 13:00:00,15.27,15.3,15.27,15.3,32405.0,12.8054,12.8306,12.8054,12.8306,32405.0
2021-12-10 13:05:00,15.3,15.31,15.29,15.3,28848.0,12.8306,12.839,12.8222,12.8306,28848.0
2021-12-10 13:10:00,15.3,15.31,15.29,15.3,30136.0,12.8306,12.839,12.8222,12.8306,30136.0
2021-12-10 13:15:00,15.3,15.32,15.29,15.31,57423.0,12.8306,12.8474,12.8222,12.839,57423.0
2021-12-10 13:20:00,15.31,15.32,15.29,15.31,53013.0,12.839,12.8474,12.8222,12.839,53013.0
2021-12-10 13:25:00,15.3,15.31,15.28,15.29,43481.0,12.8306,12.839,12.8138,12.8222,43481.0
2021-12-10 13:30:00,15.29,15.3,15.28,15.29,51053.0,12.8222,12.8306,12.8138,12.8222,51053.0
2021-12-10 13:35:00,15.29,15.32,15.28,15.32,45985.0,12.8222,12.8474,12.8138,12.8474,45985.0
2021-12-10 13:40:00,15.31,15.32,15.29,15.31,37832.0,12.839,12.8474,12.8222,12.839,37832.0
2021-12-10 13:45:00,15.32,15.32,15.3,15.31,65250.0,12.8474,12.8474,12.8306,12.839,65250.0
2021-12-10 13:50:00,15.31,15.32,15.3,15.3,31814.0,12.839,12.8474,12.8306,12.8306,31814.0
2021-12-10 13:55:00,15.31,15.31,15.29,15.29,56387.0,12.839,12.839,12.8222,12.8222,56387.0
2021-12-10 14:00:00,15.29,15.3,15.26,15.28,89791.0,12.8222,12.8306,12.797,12.8138,89791.0
2021-12-10 14:05:00,15.29,15.29,15.26,15.28,32731.0,12.8222,12.8222,12.797,12.8138,32731.0
2021-12-10 14:10:00,15.28,15.29,15.27,15.28,49876.0,12.8138,12.8222,12.8054,12.8138,49876.0
2021-12-10 14:15:00,15.28,15.3,15.28,15.29,48318.0,12.8138,12.8306,12.8138,12.8222,48318.0
2021-12-10 14:20:00,15.29,15.3,15.28,15.29,31788.0,12.8222,12.8306,12.8138,12.8222,31788.0
2021-12-10 14:25:00,15.29,15.3,15.28,15.29,33988.0,12.8222,12.8306,12.8138,12.8222,33988.0
2021-12-10 14:30:00,15.3,15.3,15.26,15.27,45513.0,12.8306,12.8306,12.797,12.8054,45513.0
2021-12-10 14:35:00,15.27,15.28,15.26,15.28,38461.0,12.8054,12.8138,12.797,12.8138,38461.0
2021-12-10 14:40:00,15.28,15.29,15.26,15.28,37434.0,12.8138,12.8222,12.797,12.8138,37434.0
2021-12-10 14:45:00,15.28,15.29,15.28,15.29,16845.0,12.8138,12.8222,12.8138,12.8222,16845.0
2021-12-10 14:50:00,15.29,15.29,15.27,15.27,42372.0,12.8222,12.8222,12.8054,12.8054,42372.0
2021-12-10 14:55:00,15.27,15.29,15.25,15.26,60286.0,12.8054,12.8222,12.7886,12.797,60286.0
2021-12-10 15:00:00,15.26,15.27,15.24,15.25,91843.0,12.797,12.8054,12.7803,12.7886,91843.0
2021-12-10 15:05:00,15.25,15.28,15.24,15.28,132296.0,12.7886,12.8138,12.7803,12.8138,132296.0
2021-12-10 15:10:00,15.27,15.28,15.26,15.27,82719.0,12.8054,12.8138,12.797,12.8054,82719.0
2021-12-10 15:15:00,15.26,15.28,15.26,15.28,68949.0,12.797,12.8138,12.797,12.8138,68949.0
2021-12-10 15:20:00,15.27,15.29,15.27,15.28,108755.0,12.8054,12.8222,12.8054,12.8138,108755.0
2021-12-10 15:25:00,15.28,15.29,15.26,15.28,160148.0,12.8138,12.8222,12.797,12.8138,160148.0
2021-12-10 15:30:00,15.28,15.29,15.27,15.27,95359.0,12.8138,12.8222,12.8054,12.8054,95359.0
2021-12-10 15:35:00,15.28,15.29,15.27,15.27,75589.0,12.8138,12.8222,12.8054,12.8054,75589.0
2021-12-10 15:40:00,15.27,15.29,15.26,15.27,200831.0,12.8054,12.8222,12.797,12.8054,200831.0
2021-12-10 15:45:00,15.27,15.29,15.26,15.28,150166.0,12.8054,12.8222,12.797,12.8138,150166.0
2021-12-10 15:50:00,15.28,15.28,15.23,15.25,645669.0,12.8138,12.8138,12.7719,12.7886,645669.0
2021-12-10 15:55:00,15.25,15.28,15.24,15.28,516254.0,12.7886,12.8138,12.7803,12.8138,516254.0
2021-12-13 09:30:00,15.19,15.24,15.14,15.14,189964.0,12.7383,12.7803,12.6964,12.6964,189964.0
2021-12-13 09:35:00,15.15,15.17,15.09,15.09,199811.0,12.7048,12.7216,12.6545,12.6545,199811.0
2021-12-13 09:40:00,15.1,15.13,15.06,15.06,96523.0,12.6629,12.688,12.6293,12.6293,96523.0
2021-12-13 09:45:00,15.06,15.06,15.0,15.01,101057.0,12.6293,12.6293,12.579,12.5874,101057.0
2021-12-13 09:50:00,15.0,15.0,14.94,14.95,108792.0,12.579,12.579,12.5287,12.5371,108792.0
2021-12-13 09:55:00,14.95,14.99,14.94,14.97,80562.0,12.5371,12.5706,12.5287,12.5538,80562.0
2021-12-13 10:00:00,14.96,15.0,14.95,14.97,142937.0,12.5455,12.579,12.5371,12.5538,142937.0
2021-12-13 10:05:00,14.97,15.02,14.96,15.01,81540.0,12.5538,12.5958,12.5455,12.5874,81540.0
2021-12-13 10:10:00,15.0,15.01,14.98,15.0,95958.0,12.579,12.5874,12.5622,12.579,95958.0
2021-12-13 10:15:00,15.0,15.02,14.98,14.99,39385.0,12.579,12.5958,12.5622,12.5706,39385.0
2021-12-13 10:20:00,14.99,15.03,14.98,15.0,61611.0,12.5706,12.6042,12.5622,12.579,61611.0
2021-12-13 10:25:00,15.0,15.01,14.95,14.98,67222.0,12.579,12.5874,12.5371,12.5622,67222.0
2021-12-13 10:30:00,14.98,15.01,14.95,15.01,84740.0,12.5622,12.5874,12.5371,12.5874,84740.0
2021-12-13 10:35:00,15.01,15.04,14.99,15.02,56696.0,12.5874,12.6125,12.5706,12.5958,56696.0
2021-12-13 10:40:00,15.02,15.05,14.98,15.0,69220.0,12.5958,12.6209,12.5622,12.579,69220.0
2021-12-13 10:45:00,15.0,15.02,14.99,15.0,54538.0,12.579,12.5958,12.5706,12.579,54538.0
2021-12-13 10:50:00,15.0,15.02,14.96,14.98,62754.0,12.579,12.5958,12.5455,12.5622,62754.0
2021-12-13 10:55:00,14.98,14.98,14.92,14.93,90088.0,12.5622,12.5622,12.5119,12.5203,90088.0
2021-12-13 11:00:00,14.93,14.96,14.92,14.93,47283.0,12.5203,12.5455,12.5119,12.5203,47283.0
2021-12-13 11:05:00,14.93,14.95,14.92,14.93,50314.0,12.5203,12.5371,12.5119,12.5203,50314.0
2021-12-13 11:10:00,14.94,14.94,14.91,14.92,43671.0,12.5287,12.5287,12.5035,12.5119,43671.0
2021-12-13 11:15:00,14.93,14.93,14.9,14.91,39091.0,12.5203,12.5203,12.4951,12.5035,39091.0
2021-12-13 11:20:00,14.9,14.91,14.88,14.89,57876.0,12.4951,12.5035,12.4784,12.4868,57876.0
2021-12-13 11:25:00,14.89,14.92,14.87,14.88,61755.0,12.4868,12.5119,12.47,12.4784,61755.0
2021-12-13 11:30:00,14.88,14.91,14.87,14.9,52237.0,12.4784,12.5035,12.47,12.4951,52237.0
2021-12-13 11:35:00,14.89,14.92,14.89,14.91,49325.0,12.4868,12.5119,12.4868,12.5035,49325.0
2021-12-13 11:40:00,14.91,14.94,14.9,14.91,57092.0,12.5035,12.5287,12.4951,12.5035,57092.0
2021-12-13 11:45:00,14.91,14.92,14.9,14.9,100555.0,12.5035,12.5119,12.4951,12.4951,100555.0
2021-12-13 11:50:00,14.91,14.91,14.89,14.9,219436.0,12.5035,12.5035,12.4868,12.4951,219436.0
2021-12-13 11:55:00,14.9,14.92,14.87,14.92,125458.0,12.4951,12.5119,12.47,12.5119,125458.0
2021-12-13 12:00:00,14.92,14.92,14.89,14.91,43922.0,12.5119,12.5119,12.4868,12.5035,43922.0
2021-12-13 12:05:00,14.91,14.96,14.89,14.96,53182.0,12.5035,12.5455,12.4868,12.5455,53182.0
2021-12-13 12:10:00,14.96,14.97,14.95,14.96,51046.0,12.5455,12.5538,12.5371,12.5455,51046.0
2021-12-13 12:15:00,14.96,14.98,14.95,14.96,46798.0,12.5455,12.5622,12.5371,12.5455,46798.0
2021-12-13 12:20:00,14.96,14.97,14.93,14.96,60166.0,12.5455,12.5538,12.5203,12.5455,60166.0
2021-12-13 12:25:00,14.96,14.96,14.93,14.94,47473.0,12.5455,12.5455,12.5203,12.5287,47473.0
2021-12-13 12:30:00,14.93,14.95,14.92,14.92,51773.0,12.5203,12.5371,12.5119,12.5119,51773.0
2021-12-13 12:35:00,14.92,14.94,14.91,14.91,56359.0,12.5119,12.5287,12.5035,12.5035,56359.0
2021-12-13 12:40:00,14.92,14.92,14.89,14.9,39531.0,12.5119,12.5119,12.4868,12.4951,39531.0
2021-12-13 12:45:00,14.9,14.91,14.88,14.89,46329.0,12.4951,12.5035,12.4784,12.4868,46329.0
2021-12-13 12:50:00,14.89,14.89,14.87,14.87,38738.0,12.4868,12.4868,12.47,12.47,38738.0
2021-12-13 12:55:00,14.87,14.88,14.86,14.88,47848.0,12.47,12.4784,12.4616,12.4784,47848.0
2021-12-13 13:00:00,14.88,14.88,14.84,14.85,62547.0,12.4784,12.4784,12.4448,12.4532,62547.0
2021-12-13 13:05:00,14.85,14.88,14.85,14.87,29982.0,12.4532,12.4784,12.4532,12.47,29982.0
2021-12-13 13:10:00,14.87,14.89,14.86,14.88,31621.0,12.47,12.4868,12.4616,12.4784,31621.0
2021-12-13 13:15:00,14.88,14.88,14.85,14.88,41487.0,12.4784,12.4784,12.4532,12.4784,41487.0
2021-12-13 13:20:00,14.88,14.9,14.87,14.9,47777.0,12.4784,12.4951,12.47,12.4951,47777.0
2021-12-13 13:25:00,14.9,14.92,14.89,14.92,63934.0,12.4951,12.5119,12.4868,12.5119,63934.0
2021-12-13 13:30:00,14.92,14.93,14.91,14.92,104797.0,12.5119,12.5203,12.5035,12.5119,104797.0
2021-12-13 13:35:00,14.92,14.94,14.91,14.94,65068.0,12.5119,12.5287,12.5035,12.5287,65068.0
2021-12-13 13:40:00,14.94,14.97,14.93,14.96,112637.0,12.5287,12.5538,12.5203,12.5455,112637.0
2021-12-13 13:45:00,14.96,14.96,14.92,14.94,47558.0,12.5455,12.5455,12.5119,12.5287,47558.0
2021-12-13 13:50:00,14.94,14.95,14.92,14.94,30063.0,12.5287,12.5371,12.5119,12.5287,30063.0
2021-12-13 13:55:00,14.94,14.95,14.93,14.95,28248.0,12.5287,12.5371,12.5203,12.5371,28248.0
2021-12-13 14:00:00,14.94,14.96,14.92,14.93,79144.0,12.5287,12.5455,12.5119,12.5203,79144.0
2021-12-13 14:05:00,14.93,14.96,14.92,14.96,67016.0,12.5203,12.5455,12.5119,12.5455,67016.0
2021-12-13 14:10:00,14.96,14.97,14.95,14.96,50173.0,12.5455,12.5538,12.5371,12.5455,50173.0
2021-12-13 14:15:00,14.96,14.99,14.96,14.99,55195.0,12.5455,12.5706,12.5455,12.5706,55195.0
2021-12-13 14:20:00,14.99,15.0,14.98,15.0,65100.0,12.5706,12.579,12.5622,12.579,65100.0
2021-12-13 14:25:00,15.0,15.01,14.96,14.97,101892.0,12.579,12.5874,12.5455,12.5538,101892.0
2021-12-13 14:30:00,14.97,14.98,14.96,14.98,67559.0,12.5538,12.5622,12.5455,12.5622,67559.0
2021-12-13 14:35:00,14.98,14.99,14.97,14.98,69514.0,12.5622,12.5706,12.5538,12.5622,69514.0
2021-12-13 14:40:00,14.98,14.98,14.97,14.98,36671.0,12.5622,12.5622,12.5538,12.5622,36671.0
2021-12-13 14:45:00,14.98,14.98,14.95,14.96,99070.0,12.5622,12.5622,12.5371,12.5455,99070.0
2021-12-13 14:50:00,14.96,14.97,14.95,14.97,49338.0,12.5455,12.5538,12.5371,12.5538,49338.0
2021-12-13 14:55:00,14.97,14.97,14.94,14.94,54982.0,12.5538,12.5538,12.5287,12.5287,54982.0
2021-12-13 15:00:00,14.95,14.98,14.94,14.98,76729.0,12.5371,12.5622,12.5287,12.5622,76729.0
2021-12-13 15:05:00,14.98,14.99,14.96,14.96,110405.0,12.5622,12.5706,12.5455,12.5455,110405.0
2021-12-13 15:10:00,14.96,14.99,14.95,14.99,59610.0,12.5455,12.5706,12.5371,12.5706,59610.0
2021-12-13 15:15:00,14.99,15.0,14.97,14.98,120639.0,12.5706,12.579,12.5538,12.5622,120639.0
2021-12-13 15:20:00,14.98,15.0,14.97,15.0,59941.0,12.5622,12.579,12.5538,12.579,59941.0
2021-12-13 15:25:00,15.0,15.0,14.97,14.98,58361.0,12.579,12.579,12.5538,12.5622,58361.0
2021-12-13 15:30:00,14.98,14.99,14.96,14.98,108025.0,12.5622,12.5706,12.5455,12.5622,108025.0
2021-12-13 15:35:00,14.98,14.99,14.95,14.98,148430.0,12.5622,12.5706,12.5371,12.5622,148430.0
2021-12-13 15:40:00,14.98,15.0,14.97,14.98,154430.0,12.5622,12.579,12.5538,12.5622,154430.0
2021-12-13 15:45:00,14.98,15.0,14.96,14.96,149779.0,12.5622,12.579,12.5455,12.5455,149779.0
2021-12-13 15:50:00,14.96,14.97,14.92,14.93,347123.0,12.5455,12.5538,12.5119,12.5203,347123.0
2021-12-13 15:55:00,14.93,14.93,14.89,14.91,593950.0,12.5203,12.5203,12.4868,12.5035,593950.0
2021-12-14 09:30:00,14.94,15.0,14.92,14.99,281642.0,12.5287,12.579,12.5119,12.5706,281642.0
2021-12-14 09:35:00,14.98,15.03,14.94,15.02,110148.0,12.5622,12.6042,12.5287,12.5958,110148.0
2021-12-14 09:40:00,15.03,15.09,15.02,15.05,95168.0,12.6042,12.6545,12.5958,12.6209,95168.0
2021-12-14 09:45:00,15.06,15.11,15.04,15.06,169281.0,12.6293,12.6712,12.6125,12.6293,169281.0
2021-12-14 09:50:00,15.07,15.15,15.06,15.13,171564.0,12.6377,12.7048,12.6293,12.688,171564.0
2021-12-14 09:55:00,15.13,15.2,15.12,15.17,170337.0,12.688,12.7467,12.6796,12.7216,170337.0
2021-12-14 10:00:00,15.17,15.21,15.15,15.19,154647.0,12.7216,12.7551,12.7048,12.7383,154647.0
2021-12-14 10:05:00,15.19,15.25,15.18,15.21,158223.0,12.7383,12.7886,12.7299,12.7551,158223.0
2021-12-14 10:10:00,15.21,15.25,15.18,15.22,207213.0,12.7551,12.7886,12.7299,12.7635,207213.0
2021-12-14 10:15:00,15.21,15.25,15.21,15.23,121628.0,12.7551,12.7886,12.7551,12.7719,121628.0
2021-12-14 10:20:00,15.23,15.29,15.18,15.28,471787.0,12.7719,12.8222,12.7299,12.8138,471787.0
2021-12-14 10:25:00,15.28,15.3,15.26,15.28,207310.0,12.8138,12.8306,12.797,12.8138,207310.0
2021-12-14 10:30:00,15.28,15.29,15.23,15.24,165173.0,12.8138,12.8222,12.7719,12.7803,165173.0
2021-12-14 10:35:00,15.23,15.26,15.22,15.23,83536.0,12.7719,12.797,12.7635,12.7719,83536.0
2021-12-14 10:40:00,15.23,15.26,15.22,15.26,86165.0,12.7719,12.797,12.7635,12.797,86165.0
2021-12-14 10:45:00,15.26,15.26,15.22,15.23,337030.0,12.797,12.797,12.7635,12.7719,337030.0
2021-12-14 10:50:00,15.23,15.24,15.21,15.24,204908.0,12.7719,12.7803,12.7551,12.7803,204908.0
2021-12-14 10:55:00,15.23,15.25,15.19,15.2,301729.0,12.7719,12.7886,12.7383,12.7467,301729.0
2021-12-14 11:00:00,15.2,15.2,15.15,15.2,129147.0,12.7467,12.7467,12.7048,12.7467,129147.0
2021-12-14 11:05:00,15.2,15.22,15.16,15.17,70133.0,12.7467,12.7635,12.7132,12.7216,70133.0
2021-12-14 11:10:00,15.17,15.17,15.13,15.15,141342.0,12.7216,12.7216,12.688,12.7048,141342.0
2021-12-14 11:15:00,15.15,15.21,15.14,15.19,144904.0,12.7048,12.7551,12.6964,12.7383,144904.0
2021-12-14 11:20:00,15.19,15.2,15.14,15.19,137303.0,12.7383,12.7467,12.6964,12.7383,137303.0
2021-12-14 11:25:00,15.19,15.19,15.15,15.16,127439.0,12.7383,12.7383,12.7048,12.7132,127439.0
2021-12-14 11:30:00,15.16,15.19,15.13,15.15,309633.0,12.7132,12.7383,12.688,12.7048,309633.0
2021-12-14 11:35:00,15.15,15.18,15.14,15.17,114475.0,12.7048,12.7299,12.6964,12.7216,114475.0
2021-12-14 11:40:00,15.17,15.19,15.16,15.18,57674.0,12.7216,12.7383,12.7132,12.7299,57674.0
2021-12-14 11:45:00,15.17,15.2,15.16,15.19,79833.0,12.7216,12.7467,12.7132,12.7383,79833.0
2021-12-14 11:50:00,15.19,15.21,15.16,15.16,83467.0,12.7383,12.7551,12.7132,12.7132,83467.0
2021-12-14 11:55:00,15.16,15.17,15.13,15.14,65892.0,12.7132,12.7216,12.688,12.6964,65892.0
2021-12-14 12:00:00,15.14,15.15,15.13,15.14,58738.0,12.6964,12.7048,12.688,12.6964,58738.0
2021-12-14 12:05:00,15.13,15.16,15.13,15.15,84652.0,12.688,12.7132,12.688,12.7048,84652.0
2021-12-14 12:10:00,15.15,15.15,15.13,15.14,66202.0,12.7048,12.7048,12.688,12.6964,66202.0
2021-12-14 12:15:00,15.13,15.14,15.12,15.12,162692.0,12.688,12.6964,12.6796,12.6796,162692.0
2021-12-14 12:20:00,15.12,15.18,15.12,15.15,184258.0,12.6796,12.7299,12.6796,12.7048,184258.0
2021-12-14 12:25:00,15.15,15.17,15.14,15.17,70010.0,12.7048,12.7216,12.6964,12.7216,70010.0
2021-12-14 12:30:00,15.17,15.18,15.14,15.15,162648.0,12.7216,12.7299,12.6964,12.7048,162648.0
2021-12-14 12:35:00,15.15,15.17,15.13,15.17,427435.0,12.7048,12.7216,12.688,12.7216,427435.0
2021-12-14 12:40:00,15.17,15.17,15.15,15.16,89749.0,12.7216,12.7216,12.7048,12.7132,89749.0
2021-12-14 12:45:00,15.16,15.19,15.14,15.16,100714.0,12.7132,12.7383,12.6964,12.7132,100714.0
2021-12-14 12:50:00,15.16,15.17,15.15,15.16,34563.0,12.7132,12.7216,12.7048,12.7132,34563.0
2021-12-14 12:55:00,15.16,15.16,15.14,15.16,54295.0,12.7132,12.7132,12.6964,12.7132,54295.0
2021-12-14 13:00:00,15.16,15.18,15.15,15.18,58568.0,12.7132,12.7299,12.7048,12.7299,58568.0
2021-12-14 13:05:00,15.18,15.19,15.17,15.19,28056.0,12.7299,12.7383,12.7216,12.7383,28056.0
2021-12-14 13:10:00,15.19,15.23,15.18,15.22,119204.0,12.7383,12.7719,12.7299,12.7635,119204.0
2021-12-14 13:15:00,15.21,15.22,15.19,15.21,84612.0,12.7551,12.7635,12.7383,12.7551,84612.0
2021-12-14 13:20:00,15.21,15.23,15.2,15.23,31493.0,12.7551,12.7719,12.7467,12.7719,31493.0
2021-12-14 13:25:00,15.23,15.26,15.22,15.26,175058.0,12.7719,12.797,12.7635,12.797,175058.0
2021-12-14 13:30:00,15.25,15.26,15.24,15.25,113863.0,12.7886,12.797,12.7803,12.7886,113863.0
2021-12-14 13:35:00,15.25,15.27,15.23,15.26,147679.0,12.7886,12.8054,12.7719,12.797,147679.0
2021-12-14 13:40:00,15.26,15.26,15.24,15.26,114148.0,12.797,12.797,12.7803,12.797,114148.0
2021-12-14 13:45:00,15.26,15.29,15.25,15.29,238462.0,12.797,12.8222,12.7886,12.8222,238462.0
2021-12-14 13:50:00,15.28,15.29,15.25,15.27,147721.0,12.8138,12.8222,12.7886,12.8054,147721.0
2021-12-14 13:55:00,15.27,15.27,15.23,15.25,76494.0,12.8054,12.8054,12.7719,12.7886,76494.0
2021-12-14 14:00:00,15.25,15.29,15.25,15.28,91226.0,12.7886,12.8222,12.7886,12.8138,91226.0
2021-12-14 14:05:00,15.27,15.31,15.26,15.31,63780.0,12.8054,12.839,12.797,12.839,63780.0
2021-12-14 14:10:00,15.31,15.31,15.29,15.3,93115.0,12.839,12.839,12.8222,12.8306,93115.0
2021-12-14 14:15:00,15.3,15.31,15.29,15.3,68050.0,12.8306,12.839,12.8222,12.8306,68050.0
2021-12-14 14:20:00,15.29,15.3,15.27,15.28,69638.0,12.8222,12.8306,12.8054,12.8138,69638.0
2021-12-14 14:25:00,15.27,15.28,15.25,15.25,58294.0,12.8054,12.8138,12.7886,12.7886,58294.0
2021-12-14 14:30:00,15.25,15.27,15.24,15.27,74032.0,12.7886,12.8054,12.7803,12.8054,74032.0
2021-12-14 14:35:00,15.26,15.27,15.23,15.24,359365.0,12.797,12.8054,12.7719,12.7803,359365.0
2021-12-14 14:40:00,15.24,15.25,15.21,15.22,64853.0,12.7803,12.7886,12.7551,12.7635,64853.0
2021-12-14 14:45:00,15.22,15.22,15.19,15.2,68615.0,12.7635,12.7635,12.7383,12.7467,68615.0
2021-12-14 14:50:00,15.2,15.2,15.15,15.16,123434.0,12.7467,12.7467,12.7048,12.7132,123434.0
2021-12-14 14:55:00,15.16,15.19,15.16,15.19,130661.0,12.7132,12.7383,12.7132,12.7383,130661.0
2021-12-14 15:00:00,15.19,15.2,15.18,15.2,87160.0,12.7383,12.7467,12.7299,12.7467,87160.0
2021-12-14 15:05:00,15.2,15.2,15.16,15.18,161739.0,12.7467,12.7467,12.7132,12.7299,161739.0
2021-12-14 15:10:00,15.18,15.19,15.16,15.19,123052.0,12.7299,12.7383,12.7132,12.7383,123052.0
2021-12-14 15:15:00,15.19,15.19,15.18,15.19,71542.0,12.7383,12.7383,12.7299,12.7383,71542.0
2021-12-14 15:20:00,15.19,15.2,15.17,15.2,201067.0,12.7383,12.7467,12.7216,12.7467,201067.0
2021-12-14 15:25:00,15.2,15.21,15.19,15.21,73940.0,12.7467,12.7551,12.7383,12.7551,73940.0
2021-12-14 15:30:00,15.21,15.22,15.17,15.19,361981.0,12.7551,12.7635,12.7216,12.7383,361981.0
2021-12-14 15:35:00,15.19,15.22,15.18,15.21,152618.0,12.7383,12.7635,12.7299,12.7551,152618.0
2021-12-14 15:40:00,15.21,15.21,15.18,15.2,199807.0,12.7551,12.7551,12.7299,12.7467,199807.0
2021-12-14 15:45:00,15.2,15.21,15.17,15.17,283517.0,12.7467,12.7551,12.7216,12.7216,283517.0
2021-12-14 15:50:00,15.18,15.21,15.17,15.19,828640.0,12.7299,12.7551,12.7216,12.7383,828640.0
2021-12-14 15:55:00,15.19,15.22,15.18,15.22,1044586.0,12.7383,12.7635,12.7299,12.7635,1044586.0
2021-12-15 09:30:00,15.32,15.35,15.22,15.22,284535.0,12.8474,12.8725,12.7635,12.7635,284535.0
2021-12-15 09:35:00,15.22,15.25,15.13,15.15,212764.0,12.7635,12.7886,12.688,12.7048,212764.0
2021-12-15 09:40:00,15.15,15.17,15.09,15.09,242737.0,12.7048,12.7216,12.6545,12.6545,242737.0
2021-12-15 09:45:00,15.09,15.13,15.08,15.13,432759.0,12.6545,12.688,12.6461,12.688,432759.0
2021-12-15 09:50:00,15.13,15.13,15.06,15.09,54089.0,12.688,12.688,12.6293,12.6545,54089.0
2021-12-15 09:55:00,15.09,15.12,15.08,15.11,93502.0,12.6545,12.6796,12.6461,12.6712,93502.0
2021-12-15 10:00:00,15.11,15.16,15.09,15.1,151625.0,12.6712,12.7132,12.6545,12.6629,151625.0
2021-12-15 10:05:00,15.1,15.12,15.08,15.11,164007.0,12.6629,12.6796,12.6461,12.6712,164007.0
2021-12-15 10:10:00,15.11,15.14,15.1,15.11,147147.0,12.6712,12.6964,12.6629,12.6712,147147.0
2021-12-15 10:15:00,15.1,15.14,15.1,15.11,182382.0,12.6629,12.6964,12.6629,12.6712,182382.0
2021-12-15 10:20:00,15.11,15.18,15.11,15.17,93580.0,12.6712,12.7299,12.6712,12.7216,93580.0
2021-12-15 10:25:00,15.16,15.19,15.13,15.18,496111.0,12.7132,12.7383,12.688,12.7299,496111.0
2021-12-15 10:30:00,15.18,15.23,15.18,15.21,91160.0,12.7299,12.7719,12.7299,12.7551,91160.0
2021-12-15 10:35:00,15.22,15.22,15.18,15.22,88203.0,12.7635,12.7635,12.7299,12.7635,88203.0
2021-12-15 10:40:00,15.21,15.23,15.2,15.21,71860.0,12.7551,12.7719,12.7467,12.7551,71860.0
2021-12-15 10:45:00,15.21,15.22,15.17,15.18,92593.0,12.7551,12.7635,12.7216,12.7299,92593.0
2021-12-15 10:50:00,15.18,15.19,15.15,15.18,109986.0,12.7299,12.7383,12.7048,12.7299,109986.0
2021-12-15 10:55:00,15.18,15.23,15.18,15.22,59908.0,12.7299,12.7719,12.7299,12.7635,59908.0
2021-12-15 11:00:00,15.22,15.25,15.2,15.25,75814.0,12.7635,12.7886,12.7467,12.7886,75814.0
2021-12-15 11:05:00,15.25,15.26,15.21,15.23,65429.0,12.7886,12.797,12.7551,12.7719,65429.0
2021-12-15 11:10:00,15.23,15.24,15.2,15.22,86615.0,12.7719,12.7803,12.7467,12.7635,86615.0
2021-12-15 11:15:00,15.22,15.23,15.2,15.21,110456.0,12.7635,12.7719,12.7467,12.7551,110456.0
2021-12-15 11:20:00,15.21,15.26,15.21,15.25,146480.0,12.7551,12.797,12.7551,12.7886,146480.0
2021-12-15 11:25:00,15.25,15.25,15.21,15.23,186928.0,12.7886,12.7886,12.7551,12.7719,186928.0
2021-12-15 11:30:00,15.23,15.26,15.22,15.25,105668.0,12.7719,12.797,12.7635,12.7886,105668.0
2021-12-15 11:35:00,15.25,15.25,15.2,15.21,89213.0,12.7886,12.7886,12.7467,12.7551,89213.0
2021-12-15 11:40:00,15.21,15.25,15.2,15.25,68981.0,12.7551,12.7886,12.7467,12.7886,68981.0
2021-12-15 11:45:00,15.25,15.29,15.24,15.29,107800.0,12.7886,12.8222,12.7803,12.8222,107800.0
2021-12-15 11:50:00,15.29,15.29,15.26,15.27,141984.0,12.8222,12.8222,12.797,12.8054,141984.0
2021-12-15 11:55:00,15.26,15.29,15.26,15.29,60006.0,12.797,12.8222,12.797,12.8222,60006.0
2021-12-15 12:00:00,15.29,15.32,15.28,15.32,124869.0,12.8222,12.8474,12.8138,12.8474,124869.0
2021-12-15 12:05:00,15.32,15.33,15.27,15.32,353050.0,12.8474,12.8557,12.8054,12.8474,353050.0
2021-12-15 12:10:00,15.32,15.34,15.31,15.33,159343.0,12.8474,12.8641,12.839,12.8557,159343.0
2021-12-15 12:15:00,15.34,15.34,15.31,15.33,174851.0,12.8641,12.8641,12.839,12.8557,174851.0
2021-12-15 12:20:00,15.33,15.34,15.31,15.33,84151.0,12.8557,12.8641,12.839,12.8557,84151.0
2021-12-15 12:25:00,15.33,15.36,15.31,15.35,204653.0,12.8557,12.8809,12.839,12.8725,204653.0
2021-12-15 12:30:00,15.35,15.37,15.33,15.37,111943.0,12.8725,12.8893,12.8557,12.8893,111943.0
2021-12-15 12:35:00,15.37,15.38,15.36,15.37,51931.0,12.8893,12.8977,12.8809,12.8893,51931.0
2021-12-15 12:40:00,15.37,15.38,15.35,15.38,62158.0,12.8893,12.8977,12.8725,12.8977,62158.0
2021-12-15 12:45:00,15.38,15.38,15.34,15.34,217353.0,12.8977,12.8977,12.8641,12.8641,217353.0
2021-12-15 12:50:00,15.34,15.36,15.33,15.36,89530.0,12.8641,12.8809,12.8557,12.8809,89530.0
2021-12-15 12:55:00,15.36,15.37,15.35,15.37,133073.0,12.8809,12.8893,12.8725,12.8893,133073.0
2021-12-15 13:00:00,15.37,15.39,15.36,15.39,139387.0,12.8893,12.9061,12.8809,12.9061,139387.0
2021-12-15 13:05:00,15.39,15.4,15.38,15.4,82153.0,12.9061,12.9144,12.8977,12.9144,82153.0
2021-12-15 13:10:00,15.4,15.41,15.39,15.4,69809.0,12.9144,12.9228,12.9061,12.9144,69809.0
2021-12-15 13:15:00,15.4,15.4,15.37,15.4,78333.0,12.9144,12.9144,12.8893,12.9144,78333.0
2021-12-15 13:20:00,15.4,15.4,15.37,15.38,95195.0,12.9144,12.9144,12.8893,12.8977,95195.0
2021-12-15 13:25:00,15.38,15.4,15.36,15.39,77899.0,12.8977,12.9144,12.8809,12.9061,77899.0
2021-12-15 13:30:00,15.4,15.4,15.38,15.4,116231.0,12.9144,12.9144,12.8977,12.9144,116231.0
2021-12-15 13:35:00,15.4,15.4,15.37,15.38,73143.0,12.9144,12.9144,12.8893,12.8977,73143.0
2021-12-15 13:40:00,15.38,15.4,15.36,15.4,72394.0,12.8977,12.9144,12.8809,12.9144,72394.0
2021-12-15 13:45:00,15.4,15.41,15.38,15.41,104794.0,12.9144,12.9228,12.8977,12.9228,104794.0
2021-12-15 13:50:00,15.41,15.41,15.38,15.41,113241.0,12.9228,12.9228,12.8977,12.9228,113241.0
2021-12-15 13:55:00,15.41,15.42,15.38,15.41,290625.0,12.9228,12.9312,12.8977,12.9228,290625.0
2021-12-15 14:00:00,15.4,15.5,15.34,15.5,326957.0,12.9144,12.9983,12.8641,12.9983,326957.0
2021-12-15 14:05:00,15.49,15.54,15.45,15.48,243368.0,12.9899,13.0318,12.9564,12.9815,243368.0
2021-12-15 14:10:00,15.48,15.5,15.44,15.48,167588.0,12.9815,12.9983,12.948,12.9815,167588.0
2021-12-15 14:15:00,15.48,15.49,15.39,15.39,152016.0,12.9815,12.9899,12.9061,12.9061,152016.0
2021-12-15 14:20:00,15.39,15.47,15.3,15.3,366256.0,12.9061,12.9731,12.8306,12.8306,366256.0
2021-12-15 14:25:00,15.3,15.31,15.24,15.28,121323.0,12.8306,12.839,12.7803,12.8138,121323.0
2021-12-15 14:30:00,15.28,15.32,15.27,15.32,177300.0,12.8138,12.8474,12.8054,12.8474,177300.0
2021-12-15 14:35:00,15.32,15.37,15.3,15.33,164690.0,12.8474,12.8893,12.8306,12.8557,164690.0
2021-12-15 14:40:00,15.32,15.36,15.3,15.32,102535.0,12.8474,12.8809,12.8306,12.8474,102535.0
2021-12-15 14:45:00,15.31,15.34,15.28,15.3,84964.0,12.839,12.8641,12.8138,12.8306,84964.0
2021-12-15 14:50:00,15.29,15.33,15.28,15.3,114607.0,12.8222,12.8557,12.8138,12.8306,114607.0
2021-12-15 14:55:00,15.29,15.31,15.25,15.25,132147.0,12.8222,12.839,12.7886,12.7886,132147.0
2021-12-15 15:00:00,15.26,15.3,15.24,15.29,105034.0,12.797,12.8306,12.7803,12.8222,105034.0
2021-12-15 15:05:00,15.29,15.33,15.28,15.32,235741.0,12.8222,12.8557,12.8138,12.8474,235741.0
2021-12-15 15:10:00,15.32,15.37,15.31,15.36,86223.0,12.8474,12.8893,12.839,12.8809,86223.0
2021-12-15 15:15:00,15.36,15.43,15.36,15.43,158850.0,12.8809,12.9396,12.8809,12.9396,158850.0
2021-12-15 15:20:00,15.43,15.44,15.39,15.41,136894.0,12.9396,12.948,12.9061,12.9228,136894.0
2021-12-15 15:25:00,15.4,15.43,15.39,15.43,83724.0,12.9144,12.9396,12.9061,12.9396,83724.0
2021-12-15 15:30:00,15.43,15.44,15.39,15.4,134468.0,12.9396,12.948,12.9061,12.9144,134468.0
2021-12-15 15:35:00,15.41,15.43,15.4,15.41,235729.0,12.9228,12.9396,12.9144,12.9228,235729.0
2021-12-15 15:40:00,15.41,15.42,15.35,15.36,205457.0,12.9228,12.9312,12.8725,12.8809,205457.0
2021-12-15 15:45:00,15.36,15.37,15.3,15.31,224767.0,12.8809,12.8893,12.8306,12.839,224767.0
2021-12-15 15:50:00,15.3,15.37,15.29,15.35,666380.0,12.8306,12.8893,12.8222,12.8725,666380.0
2021-12-15 15:55:00,15.35,15.4,15.34,15.38,891545.0,12.8725,12.9144,12.8641,12.8977,891545.0
2021-12-16 09:30:00,15.42,15.5,15.27,15.28,386843.0,13.0615,13.1293,12.9345,12.9429,386843.0
2021-12-16 09:35:00,15.28,15.34,15.27,15.29,157242.0,12.9429,12.9938,12.9345,12.9514,157242.0
2021-12-16 09:40:00,15.28,15.34,15.27,15.28,85802.0,12.9429,12.9938,12.9345,12.9429,85802.0
2021-12-16 09:45:00,15.28,15.36,15.27,15.36,64870.0,12.9429,13.0107,12.9345,13.0107,64870.0
2021-12-16 09:50:00,15.36,15.46,15.34,15.44,140739.0,13.0107,13.0954,12.9938,13.0785,140739.0
2021-12-16 09:55:00,15.45,15.47,15.41,15.44,89080.0,13.0869,13.1039,13.0531,13.0785,89080.0
2021-12-16 10:00:00,15.44,15.48,15.42,15.45,160264.0,13.0785,13.1124,13.0615,13.0869,160264.0
2021-12-16 10:05:00,15.45,15.45,15.39,15.4,77097.0,13.0869,13.0869,13.0361,13.0446,77097.0
2021-12-16 10:10:00,15.4,15.46,15.4,15.46,90959.0,13.0446,13.0954,13.0446,13.0954,90959.0
2021-12-16 10:15:00,15.45,15.54,15.44,15.52,171808.0,13.0869,13.1632,13.0785,13.1462,171808.0
2021-12-16 10:20:00,15.53,15.57,15.51,15.57,84508.0,13.1547,13.1886,13.1378,13.1886,84508.0
2021-12-16 10:25:00,15.57,15.6,15.55,15.59,97187.0,13.1886,13.214,13.1716,13.2055,97187.0
2021-12-16 10:30:00,15.58,15.6,15.55,15.58,81169.0,13.1971,13.214,13.1716,13.1971,81169.0
2021-12-16 10:35:00,15.58,15.6,15.55,15.56,78078.0,13.1971,13.214,13.1716,13.1801,78078.0
2021-12-16 10:40:00,15.56,15.59,15.54,15.57,72167.0,13.1801,13.2055,13.1632,13.1886,72167.0
2021-12-16 10:45:00,15.58,15.61,15.56,15.61,114602.0,13.1971,13.2225,13.1801,13.2225,114602.0
2021-12-16 10:50:00,15.61,15.62,15.56,15.58,138612.0,13.2225,13.2309,13.1801,13.1971,138612.0
2021-12-16 10:55:00,15.59,15.59,15.55,15.56,92876.0,13.2055,13.2055,13.1716,13.1801,92876.0
2021-12-16 11:00:00,15.55,15.58,15.53,15.57,178817.0,13.1716,13.1971,13.1547,13.1886,178817.0
2021-12-16 11:05:00,15.57,15.59,15.53,15.55,94945.0,13.1886,13.2055,13.1547,13.1716,94945.0
2021-12-16 11:10:00,15.54,15.6,15.54,15.57,237711.0,13.1632,13.214,13.1632,13.1886,237711.0
2021-12-16 11:15:00,15.57,15.63,15.56,15.61,174412.0,13.1886,13.2394,13.1801,13.2225,174412.0
2021-12-16 11:20:00,15.61,15.66,15.6,15.64,115422.0,13.2225,13.2648,13.214,13.2479,115422.0
2021-12-16 11:25:00,15.65,15.68,15.63,15.64,89985.0,13.2564,13.2818,13.2394,13.2479,89985.0
2021-12-16 11:30:00,15.64,15.68,15.63,15.65,141608.0,13.2479,13.2818,13.2394,13.2564,141608.0
2021-12-16 11:35:00,15.64,15.67,15.63,15.65,80655.0,13.2479,13.2733,13.2394,13.2564,80655.0
2021-12-16 11:40:00,15.64,15.68,15.64,15.67,166005.0,13.2479,13.2818,13.2479,13.2733,166005.0
2021-12-16 11:45:00,15.66,15.67,15.63,15.64,105603.0,13.2648,13.2733,13.2394,13.2479,105603.0
2021-12-16 11:50:00,15.65,15.65,15.61,15.64,151584.0,13.2564,13.2564,13.2225,13.2479,151584.0
2021-12-16 11:55:00,15.64,15.66,15.61,15.62,132351.0,13.2479,13.2648,13.2225,13.2309,132351.0
2021-12-16 12:00:00,15.62,15.64,15.6,15.62,106759.0,13.2309,13.2479,13.214,13.2309,106759.0
2021-12-16 12:05:00,15.62,15.63,15.58,15.61,72106.0,13.2309,13.2394,13.1971,13.2225,72106.0
2021-12-16 12:10:00,15.61,15.62,15.58,15.6,171254.0,13.2225,13.2309,13.1971,13.214,171254.0
2021-12-16 12:15:00,15.6,15.61,15.58,15.61,67140.0,13.214,13.2225,13.1971,13.2225,67140.0
2021-12-16 12:20:00,15.61,15.64,15.6,15.63,75358.0,13.2225,13.2479,13.214,13.2394,75358.0
2021-12-16 12:25:00,15.62,15.64,15.59,15.63,78478.0,13.2309,13.2479,13.2055,13.2394,78478.0
2021-12-16 12:30:00,15.63,15.63,15.59,15.59,57392.0,13.2394,13.2394,13.2055,13.2055,57392.0
2021-12-16 12:35:00,15.6,15.6,15.53,15.54,164030.0,13.214,13.214,13.1547,13.1632,164030.0
2021-12-16 12:40:00,15.54,15.56,15.52,15.52,68224.0,13.1632,13.1801,13.1462,13.1462,68224.0
2021-12-16 12:45:00,15.53,15.55,15.5,15.51,66261.0,13.1547,13.1716,13.1293,13.1378,66261.0
2021-12-16 12:50:00,15.51,15.53,15.49,15.53,98221.0,13.1378,13.1547,13.1208,13.1547,98221.0
2021-12-16 12:55:00,15.53,15.54,15.51,15.51,78428.0,13.1547,13.1632,13.1378,13.1378,78428.0
2021-12-16 13:00:00,15.51,15.55,15.5,15.52,85763.0,13.1378,13.1716,13.1293,13.1462,85763.0
2021-12-16 13:05:00,15.52,15.52,15.48,15.49,114244.0,13.1462,13.1462,13.1124,13.1208,114244.0
2021-12-16 13:10:00,15.49,15.53,15.48,15.53,83138.0,13.1208,13.1547,13.1124,13.1547,83138.0
2021-12-16 13:15:00,15.52,15.53,15.48,15.48,114685.0,13.1462,13.1547,13.1124,13.1124,114685.0
2021-12-16 13:20:00,15.48,15.49,15.45,15.46,69823.0,13.1124,13.1208,13.0869,13.0954,69823.0
2021-12-16 13:25:00,15.47,15.49,15.46,15.48,142907.0,13.1039,13.1208,13.0954,13.1124,142907.0
2021-12-16 13:30:00,15.49,15.49,15.45,15.46,56887.0,13.1208,13.1208,13.0869,13.0954,56887.0
2021-12-16 13:35:00,15.45,15.48,15.44,15.48,54999.0,13.0869,13.1124,13.0785,13.1124,54999.0
2021-12-16 13:40:00,15.48,15.49,15.46,15.46,54088.0,13.1124,13.1208,13.0954,13.0954,54088.0
2021-12-16 13:45:00,15.47,15.49,15.46,15.47,116072.0,13.1039,13.1208,13.0954,13.1039,116072.0
2021-12-16 13:50:00,15.47,15.48,15.45,15.46,87270.0,13.1039,13.1124,13.0869,13.0954,87270.0
2021-12-16 13:55:00,15.46,15.47,15.44,15.45,38785.0,13.0954,13.1039,13.0785,13.0869,38785.0
2021-12-16 14:00:00,15.45,15.47,15.43,15.46,70010.0,13.0869,13.1039,13.07,13.0954,70010.0
2021-12-16 14:05:00,15.46,15.48,15.45,15.46,50014.0,13.0954,13.1124,13.0869,13.0954,50014.0
2021-12-16 14:10:00,15.46,15.49,15.45,15.48,87713.0,13.0954,13.1208,13.0869,13.1124,87713.0
2021-12-16 14:15:00,15.48,15.48,15.42,15.43,152574.0,13.1124,13.1124,13.0615,13.07,152574.0
2021-12-16 14:20:00,15.43,15.43,15.4,15.41,95022.0,13.07,13.07,13.0446,13.0531,95022.0
2021-12-16 14:25:00,15.41,15.41,15.38,15.39,153464.0,13.0531,13.0531,13.0277,13.0361,153464.0
2021-12-16 14:30:00,15.39,15.4,15.36,15.38,77976.0,13.0361,13.0446,13.0107,13.0277,77976.0
2021-12-16 14:35:00,15.37,15.4,15.35,15.39,126876.0,13.0192,13.0446,13.0022,13.0361,126876.0
2021-12-16 14:40:00,15.38,15.4,15.36,15.37,87398.0,13.0277,13.0446,13.0107,13.0192,87398.0
2021-12-16 14:45:00,15.37,15.37,15.3,15.32,157502.0,13.0192,13.0192,12.9599,12.9768,157502.0
2021-12-16 14:50:00,15.31,15.34,15.3,15.31,98429.0,12.9684,12.9938,12.9599,12.9684,98429.0
2021-12-16 14:55:00,15.31,15.34,15.3,15.34,92490.0,12.9684,12.9938,12.9599,12.9938,92490.0
2021-12-16 15:00:00,15.33,15.33,15.3,15.32,83254.0,12.9853,12.9853,12.9599,12.9768,83254.0
2021-12-16 15:05:00,15.32,15.33,15.29,15.32,255713.0,12.9768,12.9853,12.9514,12.9768,255713.0
2021-12-16 15:10:00,15.32,15.34,15.31,15.34,184792.0,12.9768,12.9938,12.9684,12.9938,184792.0
2021-12-16 15:15:00,15.34,15.37,15.32,15.37,85766.0,12.9938,13.0192,12.9768,13.0192,85766.0
2021-12-16 15:20:00,15.37,15.4,15.36,15.39,138068.0,13.0192,13.0446,13.0107,13.0361,138068.0
2021-12-16 15:25:00,15.39,15.45,15.38,15.45,114660.0,13.0361,13.0869,13.0277,13.0869,114660.0
2021-12-16 15:30:00,15.45,15.45,15.4,15.43,202053.0,13.0869,13.0869,13.0446,13.07,202053.0
2021-12-16 15:35:00,15.43,15.43,15.39,15.43,188329.0,13.07,13.07,13.0361,13.07,188329.0
2021-12-16 15:40:00,15.43,15.44,15.39,15.41,274471.0,13.07,13.0785,13.0361,13.0531,274471.0
2021-12-16 15:45:00,15.41,15.41,15.36,15.37,271662.0,13.0531,13.0531,13.0107,13.0192,271662.0
2021-12-16 15:50:00,15.37,15.44,15.35,15.38,598907.0,13.0192,13.0785,13.0022,13.0277,598907.0
2021-12-16 15:55:00,15.39,15.4,15.37,15.37,635888.0,13.0361,13.0446,13.0192,13.0192,635888.0
2021-12-17 09:30:00,15.28,15.37,15.09,15.11,1595559.0,12.9429,13.0192,12.782,12.7989,1595559.0
2021-12-17 09:35:00,15.1,15.11,15.02,15.05,306673.0,12.7905,12.7989,12.7227,12.7481,306673.0
2021-12-17 09:40:00,15.04,15.05,14.87,14.88,250118.0,12.7397,12.7481,12.5957,12.6041,250118.0
2021-12-17 09:45:00,14.88,14.89,14.79,14.85,170386.0,12.6041,12.6126,12.5279,12.5787,170386.0
2021-12-17 09:50:00,14.85,14.85,14.75,14.77,200341.0,12.5787,12.5787,12.494,12.5109,200341.0
2021-12-17 09:55:00,14.77,14.83,14.75,14.83,203759.0,12.5109,12.5618,12.494,12.5618,203759.0
2021-12-17 10:00:00,14.83,14.85,14.78,14.85,168583.0,12.5618,12.5787,12.5194,12.5787,168583.0
2021-12-17 10:05:00,14.85,14.89,14.83,14.86,143022.0,12.5787,12.6126,12.5618,12.5872,143022.0
2021-12-17 10:10:00,14.85,14.89,14.82,14.85,89287.0,12.5787,12.6126,12.5533,12.5787,89287.0
2021-12-17 10:15:00,14.86,14.86,14.79,14.82,109294.0,12.5872,12.5872,12.5279,12.5533,109294.0
2021-12-17 10:20:00,14.83,14.88,14.81,14.84,81134.0,12.5618,12.6041,12.5448,12.5702,81134.0
2021-12-17 10:25:00,14.84,14.88,14.82,14.88,93095.0,12.5702,12.6041,12.5533,12.6041,93095.0
2021-12-17 10:30:00,14.88,14.94,14.85,14.94,114227.0,12.6041,12.6549,12.5787,12.6549,114227.0
2021-12-17 10:35:00,14.94,15.01,14.93,14.96,172593.0,12.6549,12.7142,12.6465,12.6719,172593.0
2021-12-17 10:40:00,14.96,15.01,14.95,14.99,134624.0,12.6719,12.7142,12.6634,12.6973,134624.0
2021-12-17 10:45:00,14.99,15.06,14.99,15.06,175998.0,12.6973,12.7566,12.6973,12.7566,175998.0
2021-12-17 10:50:00,15.05,15.12,15.02,15.1,135456.0,12.7481,12.8074,12.7227,12.7905,135456.0
2021-12-17 10:55:00,15.1,15.12,15.04,15.04,120144.0,12.7905,12.8074,12.7397,12.7397,120144.0
2021-12-17 11:00:00,15.04,15.1,15.03,15.06,60595.0,12.7397,12.7905,12.7312,12.7566,60595.0
2021-12-17 11:05:00,15.07,15.09,15.06,15.06,62528.0,12.7651,12.782,12.7566,12.7566,62528.0
2021-12-17 11:10:00,15.06,15.12,15.06,15.12,58263.0,12.7566,12.8074,12.7566,12.8074,58263.0
2021-12-17 11:15:00,15.12,15.14,15.1,15.13,80437.0,12.8074,12.8244,12.7905,12.8159,80437.0
2021-12-17 11:20:00,15.12,15.13,15.08,15.09,108591.0,12.8074,12.8159,12.7735,12.782,108591.0
2021-12-17 11:25:00,15.09,15.13,15.08,15.12,94717.0,12.782,12.8159,12.7735,12.8074,94717.0
2021-12-17 11:30:00,15.11,15.13,15.08,15.08,143142.0,12.7989,12.8159,12.7735,12.7735,143142.0
2021-12-17 11:35:00,15.09,15.09,15.04,15.07,144232.0,12.782,12.782,12.7397,12.7651,144232.0
2021-12-17 11:40:00,15.08,15.09,15.05,15.06,72964.0,12.7735,12.782,12.7481,12.7566,72964.0
2021-12-17 11:45:00,15.06,15.07,15.05,15.06,325121.0,12.7566,12.7651,12.7481,12.7566,325121.0
2021-12-17 11:50:00,15.05,15.08,15.05,15.06,271072.0,12.7481,12.7735,12.7481,12.7566,271072.0
2021-12-17 11:55:00,15.05,15.06,15.0,15.02,106184.0,12.7481,12.7566,12.7058,12.7227,106184.0
2021-12-17 12:00:00,15.02,15.02,14.97,14.99,89549.0,12.7227,12.7227,12.6804,12.6973,89549.0
2021-12-17 12:05:00,14.99,14.99,14.95,14.96,90858.0,12.6973,12.6973,12.6634,12.6719,90858.0
2021-12-17 12:10:00,14.96,15.02,14.96,15.02,75205.0,12.6719,12.7227,12.6719,12.7227,75205.0
2021-12-17 12:15:00,15.01,15.02,14.96,14.97,57072.0,12.7142,12.7227,12.6719,12.6804,57072.0
2021-12-17 12:20:00,14.97,14.99,14.96,14.96,52067.0,12.6804,12.6973,12.6719,12.6719,52067.0
2021-12-17 12:25:00,14.96,14.96,14.93,14.96,57703.0,12.6719,12.6719,12.6465,12.6719,57703.0
2021-12-17 12:30:00,14.96,14.99,14.94,14.97,64972.0,12.6719,12.6973,12.6549,12.6804,64972.0
2021-12-17 12:35:00,14.96,15.0,14.96,15.0,89824.0,12.6719,12.7058,12.6719,12.7058,89824.0
2021-12-17 12:40:00,15.0,15.0,14.96,14.98,72800.0,12.7058,12.7058,12.6719,12.6888,72800.0
2021-12-17 12:45:00,14.98,15.02,14.97,15.01,66693.0,12.6888,12.7227,12.6804,12.7142,66693.0
2021-12-17 12:50:00,15.01,15.01,14.97,14.99,113845.0,12.7142,12.7142,12.6804,12.6973,113845.0
2021-12-17 12:55:00,14.99,15.01,14.98,14.99,95776.0,12.6973,12.7142,12.6888,12.6973,95776.0
2021-12-17 13:00:00,14.99,15.0,14.97,14.98,60471.0,12.6973,12.7058,12.6804,12.6888,60471.0
2021-12-17 13:05:00,14.98,14.98,14.94,14.96,49519.0,12.6888,12.6888,12.6549,12.6719,49519.0
2021-12-17 13:10:00,14.96,14.97,14.95,14.96,50479.0,12.6719,12.6804,12.6634,12.6719,50479.0
2021-12-17 13:15:00,14.96,14.99,14.94,14.99,67162.0,12.6719,12.6973,12.6549,12.6973,67162.0
2021-12-17 13:20:00,14.99,15.01,14.98,15.01,55951.0,12.6973,12.7142,12.6888,12.7142,55951.0
2021-12-17 13:25:00,15.01,15.03,15.0,15.03,31523.0,12.7142,12.7312,12.7058,12.7312,31523.0
2021-12-17 13:30:00,15.03,15.04,15.01,15.04,77229.0,12.7312,12.7397,12.7142,12.7397,77229.0
2021-12-17 13:35:00,15.04,15.05,15.02,15.03,54281.0,12.7397,12.7481,12.7227,12.7312,54281.0
2021-12-17 13:40:00,15.03,15.04,15.02,15.03,38532.0,12.7312,12.7397,12.7227,12.7312,38532.0
2021-12-17 13:45:00,15.03,15.06,15.02,15.06,82664.0,12.7312,12.7566,12.7227,12.7566,82664.0
2021-12-17 13:50:00,15.05,15.06,15.05,15.06,42385.0,12.7481,12.7566,12.7481,12.7566,42385.0
2021-12-17 13:55:00,15.06,15.08,15.05,15.07,122505.0,12.7566,12.7735,12.7481,12.7651,122505.0
2021-12-17 14:00:00,15.08,15.09,15.07,15.08,195350.0,12.7735,12.782,12.7651,12.7735,195350.0
2021-12-17 14:05:00,15.08,15.08,15.06,15.08,164750.0,12.7735,12.7735,12.7566,12.7735,164750.0
2021-12-17 14:10:00,15.08,15.08,15.07,15.08,38945.0,12.7735,12.7735,12.7651,12.7735,38945.0
2021-12-17 14:15:00,15.08,15.1,15.06,15.07,271530.0,12.7735,12.7905,12.7566,12.7651,271530.0
2021-12-17 14:20:00,15.07,15.08,15.06,15.08,104296.0,12.7651,12.7735,12.7566,12.7735,104296.0
2021-12-17 14:25:00,15.08,15.08,15.03,15.04,74424.0,12.7735,12.7735,12.7312,12.7397,74424.0
2021-12-17 14:30:00,15.03,15.06,15.03,15.04,53268.0,12.7312,12.7566,12.7312,12.7397,53268.0
2021-12-17 14:35:00,15.04,15.04,15.0,15.01,163074.0,12.7397,12.7397,12.7058,12.7142,163074.0
2021-12-17 14:40:00,15.01,15.02,14.99,15.0,132865.0,12.7142,12.7227,12.6973,12.7058,132865.0
2021-12-17 14:45:00,15.01,15.03,15.0,15.03,56432.0,12.7142,12.7312,12.7058,12.7312,56432.0
2021-12-17 14:50:00,15.03,15.03,14.97,14.98,79219.0,12.7312,12.7312,12.6804,12.6888,79219.0
2021-12-17 14:55:00,14.98,15.0,14.97,14.99,104332.0,12.6888,12.7058,12.6804,12.6973,104332.0
2021-12-17 15:00:00,14.99,15.02,14.98,15.0,107676.0,12.6973,12.7227,12.6888,12.7058,107676.0
2021-12-17 15:05:00,15.0,15.04,14.98,15.02,196747.0,12.7058,12.7397,12.6888,12.7227,196747.0
2021-12-17 15:10:00,15.02,15.03,14.98,14.98,63709.0,12.7227,12.7312,12.6888,12.6888,63709.0
2021-12-17 15:15:00,14.98,15.0,14.94,14.96,305878.0,12.6888,12.7058,12.6549,12.6719,305878.0
2021-12-17 15:20:00,14.96,14.99,14.96,14.98,109183.0,12.6719,12.6973,12.6719,12.6888,109183.0
2021-12-17 15:25:00,14.98,14.98,14.94,14.96,110535.0,12.6888,12.6888,12.6549,12.6719,110535.0
2021-12-17 15:30:00,14.97,14.98,14.93,14.95,148828.0,12.6804,12.6888,12.6465,12.6634,148828.0
2021-12-17 15:35:00,14.95,14.99,14.93,14.99,225625.0,12.6634,12.6973,12.6465,12.6973,225625.0
2021-12-17 15:40:00,14.99,15.01,14.97,14.99,138934.0,12.6973,12.7142,12.6804,12.6973,138934.0
2021-12-17 15:45:00,15.0,15.01,14.93,14.94,354942.0,12.7058,12.7142,12.6465,12.6549,354942.0
2021-12-17 15:50:00,14.95,14.96,14.84,14.86,1722680.0,12.6634,12.6719,12.5702,12.5872,1722680.0
2021-12-17 15:55:00,14.85,14.91,14.83,14.87,1086259.0,12.5787,12.6295,12.5618,12.5957,1086259.0
2021-12-20 09:30:00,14.66,14.83,14.53,14.53,255464.0,12.4178,12.5618,12.3077,12.3077,255464.0
2021-12-20 09:35:00,14.52,14.55,14.47,14.47,215830.0,12.2992,12.3246,12.2568,12.2568,215830.0
2021-12-20 09:40:00,14.47,14.49,14.37,14.41,238255.0,12.2568,12.2738,12.1721,12.206,238255.0
2021-12-20 09:45:00,14.42,14.47,14.4,14.41,228162.0,12.2145,12.2568,12.1975,12.206,228162.0
2021-12-20 09:50:00,14.41,14.43,14.37,14.43,159359.0,12.206,12.223,12.1721,12.223,159359.0
2021-12-20 09:55:00,14.43,14.53,14.43,14.5,135527.0,12.223,12.3077,12.223,12.2822,135527.0
2021-12-20 10:00:00,14.5,14.52,14.46,14.48,115823.0,12.2822,12.2992,12.2484,12.2653,115823.0
2021-12-20 10:05:00,14.49,14.51,14.46,14.49,158845.0,12.2738,12.2907,12.2484,12.2738,158845.0
2021-12-20 10:10:00,14.49,14.51,14.47,14.49,147695.0,12.2738,12.2907,12.2568,12.2738,147695.0
2021-12-20 10:15:00,14.5,14.55,14.47,14.55,99424.0,12.2822,12.3246,12.2568,12.3246,99424.0
2021-12-20 10:20:00,14.54,14.57,14.49,14.49,108810.0,12.3161,12.3415,12.2738,12.2738,108810.0
2021-12-20 10:25:00,14.49,14.51,14.45,14.45,99913.0,12.2738,12.2907,12.2399,12.2399,99913.0
2021-12-20 10:30:00,14.46,14.46,14.41,14.42,131464.0,12.2484,12.2484,12.206,12.2145,131464.0
2021-12-20 10:35:00,14.42,14.43,14.37,14.39,124314.0,12.2145,12.223,12.1721,12.1891,124314.0
2021-12-20 10:40:00,14.39,14.4,14.32,14.34,183054.0,12.1891,12.1975,12.1298,12.1467,183054.0
2021-12-20 10:45:00,14.34,14.35,14.28,14.29,111853.0,12.1467,12.1552,12.0959,12.1044,111853.0
2021-12-20 10:50:00,14.29,14.33,14.28,14.29,120738.0,12.1044,12.1382,12.0959,12.1044,120738.0
2021-12-20 10:55:00,14.29,14.33,14.27,14.32,114209.0,12.1044,12.1382,12.0874,12.1298,114209.0
2021-12-20 11:00:00,14.32,14.33,14.28,14.29,362504.0,12.1298,12.1382,12.0959,12.1044,362504.0
2021-12-20 11:05:00,14.29,14.35,14.28,14.35,109650.0,12.1044,12.1552,12.0959,12.1552,109650.0
2021-12-20 11:10:00,14.34,14.36,14.29,14.29,190353.0,12.1467,12.1637,12.1044,12.1044,190353.0
2021-12-20 11:15:00,14.29,14.3,14.24,14.27,97006.0,12.1044,12.1128,12.062,12.0874,97006.0
2021-12-20 11:20:00,14.27,14.31,14.26,14.3,123891.0,12.0874,12.1213,12.079,12.1128,123891.0
2021-12-20 11:25:00,14.3,14.32,14.27,14.3,96854.0,12.1128,12.1298,12.0874,12.1128,96854.0
2021-12-20 11:30:00,14.31,14.34,14.3,14.33,117361.0,12.1213,12.1467,12.1128,12.1382,117361.0
2021-12-20 11:35:00,14.33,14.34,14.29,14.33,93586.0,12.1382,12.1467,12.1044,12.1382,93586.0
2021-12-20 11:40:00,14.33,14.36,14.32,14.36,74526.0,12.1382,12.1637,12.1298,12.1637,74526.0
2021-12-20 11:45:00,14.35,14.36,14.32,14.35,137164.0,12.1552,12.1637,12.1298,12.1552,137164.0
2021-12-20 11:50:00,14.35,14.39,14.34,14.37,130683.0,12.1552,12.1891,12.1467,12.1721,130683.0
2021-12-20 11:55:00,14.37,14.39,14.34,14.39,46934.0,12.1721,12.1891,12.1467,12.1891,46934.0
2021-12-20 12:00:00,14.39,14.39,14.36,14.39,79722.0,12.1891,12.1891,12.1637,12.1891,79722.0
2021-12-20 12:05:00,14.39,14.39,14.35,14.36,83923.0,12.1891,12.1891,12.1552,12.1637,83923.0
2021-12-20 12:10:00,14.36,14.37,14.34,14.35,107688.0,12.1637,12.1721,12.1467,12.1552,107688.0
2021-12-20 12:15:00,14.34,14.37,14.32,14.36,70412.0,12.1467,12.1721,12.1298,12.1637,70412.0
2021-12-20 12:20:00,14.36,14.36,14.34,14.35,85514.0,12.1637,12.1637,12.1467,12.1552,85514.0
2021-12-20 12:25:00,14.36,14.38,14.34,14.38,100683.0,12.1637,12.1806,12.1467,12.1806,100683.0
2021-12-20 12:30:00,14.37,14.38,14.34,14.36,80612.0,12.1721,12.1806,12.1467,12.1637,80612.0
2021-12-20 12:35:00,14.36,14.39,14.35,14.38,123089.0,12.1637,12.1891,12.1552,12.1806,123089.0
2021-12-20 12:40:00,14.38,14.41,14.37,14.41,94482.0,12.1806,12.206,12.1721,12.206,94482.0
2021-12-20 12:45:00,14.4,14.41,14.39,14.4,49510.0,12.1975,12.206,12.1891,12.1975,49510.0
2021-12-20 12:50:00,14.39,14.41,14.37,14.39,104131.0,12.1891,12.206,12.1721,12.1891,104131.0
2021-12-20 12:55:00,14.38,14.39,14.36,14.37,66685.0,12.1806,12.1891,12.1637,12.1721,66685.0
2021-12-20 13:00:00,14.37,14.39,14.34,14.36,122141.0,12.1721,12.1891,12.1467,12.1637,122141.0
2021-12-20 13:05:00,14.36,14.38,14.34,14.38,159945.0,12.1637,12.1806,12.1467,12.1806,159945.0
2021-12-20 13:10:00,14.38,14.38,14.35,14.38,58432.0,12.1806,12.1806,12.1552,12.1806,58432.0
2021-12-20 13:15:00,14.38,14.4,14.37,14.4,46958.0,12.1806,12.1975,12.1721,12.1975,46958.0
2021-12-20 13:20:00,14.39,14.42,14.38,14.41,76208.0,12.1891,12.2145,12.1806,12.206,76208.0
2021-12-20 13:25:00,14.4,14.42,14.39,14.42,68888.0,12.1975,12.2145,12.1891,12.2145,68888.0
2021-12-20 13:30:00,14.42,14.42,14.36,14.36,51712.0,12.2145,12.2145,12.1637,12.1637,51712.0
2021-12-20 13:35:00,14.36,14.39,14.35,14.39,79332.0,12.1637,12.1891,12.1552,12.1891,79332.0
2021-12-20 13:40:00,14.39,14.42,14.38,14.41,87280.0,12.1891,12.2145,12.1806,12.206,87280.0
2021-12-20 13:45:00,14.41,14.46,14.4,14.46,109618.0,12.206,12.2484,12.1975,12.2484,109618.0
2021-12-20 13:50:00,14.46,14.46,14.43,14.46,97898.0,12.2484,12.2484,12.223,12.2484,97898.0
2021-12-20 13:55:00,14.46,14.47,14.42,14.43,52851.0,12.2484,12.2568,12.2145,12.223,52851.0
2021-12-20 14:00:00,14.43,14.46,14.42,14.45,59713.0,12.223,12.2484,12.2145,12.2399,59713.0
2021-12-20 14:05:00,14.44,14.45,14.43,14.45,65329.0,12.2314,12.2399,12.223,12.2399,65329.0
2021-12-20 14:10:00,14.44,14.45,14.43,14.45,41535.0,12.2314,12.2399,12.223,12.2399,41535.0
2021-12-20 14:15:00,14.45,14.46,14.44,14.46,57733.0,12.2399,12.2484,12.2314,12.2484,57733.0
2021-12-20 14:20:00,14.46,14.48,14.44,14.46,78709.0,12.2484,12.2653,12.2314,12.2484,78709.0
2021-12-20 14:25:00,14.46,14.47,14.44,14.45,31324.0,12.2484,12.2568,12.2314,12.2399,31324.0
2021-12-20 14:30:00,14.45,14.45,14.41,14.42,66872.0,12.2399,12.2399,12.206,12.2145,66872.0
2021-12-20 14:35:00,14.42,14.43,14.4,14.41,55294.0,12.2145,12.223,12.1975,12.206,55294.0
2021-12-20 14:40:00,14.41,14.44,14.41,14.43,92581.0,12.206,12.2314,12.206,12.223,92581.0
2021-12-20 14:45:00,14.42,14.44,14.41,14.43,90074.0,12.2145,12.2314,12.206,12.223,90074.0
2021-12-20 14:50:00,14.43,14.45,14.43,14.44,73439.0,12.223,12.2399,12.223,12.2314,73439.0
2021-12-20 14:55:00,14.44,14.45,14.41,14.43,116422.0,12.2314,12.2399,12.206,12.223,116422.0
2021-12-20 15:00:00,14.43,14.45,14.43,14.44,76006.0,12.223,12.2399,12.223,12.2314,76006.0
2021-12-20 15:05:00,14.44,14.46,14.43,14.45,71964.0,12.2314,12.2484,12.223,12.2399,71964.0
2021-12-20 15:10:00,14.45,14.48,14.44,14.46,94551.0,12.2399,12.2653,12.2314,12.2484,94551.0
2021-12-20 15:15:00,14.47,14.49,14.45,14.49,149485.0,12.2568,12.2738,12.2399,12.2738,149485.0
2021-12-20 15:20:00,14.49,14.51,14.47,14.49,137556.0,12.2738,12.2907,12.2568,12.2738,137556.0
2021-12-20 15:25:00,14.49,14.52,14.48,14.51,76404.0,12.2738,12.2992,12.2653,12.2907,76404.0
2021-12-20 15:30:00,14.51,14.51,14.45,14.46,125658.0,12.2907,12.2907,12.2399,12.2484,125658.0
2021-12-20 15:35:00,14.46,14.47,14.44,14.46,94669.0,12.2484,12.2568,12.2314,12.2484,94669.0
2021-12-20 15:40:00,14.46,14.47,14.44,14.46,137234.0,12.2484,12.2568,12.2314,12.2484,137234.0
2021-12-20 15:45:00,14.46,14.5,14.44,14.48,167846.0,12.2484,12.2822,12.2314,12.2653,167846.0
2021-12-20 15:50:00,14.49,14.53,14.48,14.53,289582.0,12.2738,12.3077,12.2653,12.3077,289582.0
2021-12-20 15:55:00,14.53,14.57,14.52,14.55,546501.0,12.3077,12.3415,12.2992,12.3246,546501.0
2021-12-21 09:30:00,14.76,14.86,14.72,14.84,161510.0,12.5025,12.5872,12.4686,12.5702,161510.0
2021-12-21 09:35:00,14.84,14.9,14.82,14.9,151097.0,12.5702,12.6211,12.5533,12.6211,151097.0
2021-12-21 09:40:00,14.9,14.9,14.8,14.86,67621.0,12.6211,12.6211,12.5364,12.5872,67621.0
2021-12-21 09:45:00,14.86,14.93,14.85,14.91,125338.0,12.5872,12.6465,12.5787,12.6295,125338.0
2021-12-21 09:50:00,14.91,14.91,14.85,14.89,59790.0,12.6295,12.6295,12.5787,12.6126,59790.0
2021-12-21 09:55:00,14.88,14.93,14.86,14.93,50105.0,12.6041,12.6465,12.5872,12.6465,50105.0
2021-12-21 10:00:00,14.93,14.98,14.92,14.92,75771.0,12.6465,12.6888,12.638,12.638,75771.0
2021-12-21 10:05:00,14.93,14.94,14.9,14.94,38829.0,12.6465,12.6549,12.6211,12.6549,38829.0
2021-12-21 10:10:00,14.94,15.0,14.93,14.99,59143.0,12.6549,12.7058,12.6465,12.6973,59143.0
2021-12-21 10:15:00,14.99,15.0,14.96,14.99,76017.0,12.6973,12.7058,12.6719,12.6973,76017.0
2021-12-21 10:20:00,14.99,15.03,14.97,14.99,157895.0,12.6973,12.7312,12.6804,12.6973,157895.0
2021-12-21 10:25:00,14.99,14.99,14.89,14.91,65178.0,12.6973,12.6973,12.6126,12.6295,65178.0
2021-12-21 10:30:00,14.91,14.95,14.9,14.92,83674.0,12.6295,12.6634,12.6211,12.638,83674.0
2021-12-21 10:35:00,14.91,14.92,14.86,14.89,49951.0,12.6295,12.638,12.5872,12.6126,49951.0
2021-12-21 10:40:00,14.89,14.92,14.88,14.91,101233.0,12.6126,12.638,12.6041,12.6295,101233.0
2021-12-21 10:45:00,14.91,14.92,14.88,14.91,70488.0,12.6295,12.638,12.6041,12.6295,70488.0
2021-12-21 10:50:00,14.9,14.92,14.89,14.9,39662.0,12.6211,12.638,12.6126,12.6211,39662.0
2021-12-21 10:55:00,14.9,14.91,14.87,14.88,53045.0,12.6211,12.6295,12.5957,12.6041,53045.0
2021-12-21 11:00:00,14.88,14.9,14.86,14.9,30036.0,12.6041,12.6211,12.5872,12.6211,30036.0
2021-12-21 11:05:00,14.9,14.93,14.89,14.92,47202.0,12.6211,12.6465,12.6126,12.638,47202.0
2021-12-21 11:10:00,14.92,14.94,14.91,14.93,62431.0,12.638,12.6549,12.6295,12.6465,62431.0
2021-12-21 11:15:00,14.93,14.94,14.91,14.93,78619.0,12.6465,12.6549,12.6295,12.6465,78619.0
2021-12-21 11:20:00,14.93,14.97,14.93,14.96,37550.0,12.6465,12.6804,12.6465,12.6719,37550.0
2021-12-21 11:25:00,14.96,14.97,14.94,14.95,60416.0,12.6719,12.6804,12.6549,12.6634,60416.0
2021-12-21 11:30:00,14.95,14.96,14.94,14.94,29727.0,12.6634,12.6719,12.6549,12.6549,29727.0
2021-12-21 11:35:00,14.94,14.98,14.94,14.96,37593.0,12.6549,12.6888,12.6549,12.6719,37593.0
2021-12-21 11:40:00,14.97,15.01,14.97,15.0,101347.0,12.6804,12.7142,12.6804,12.7058,101347.0
2021-12-21 11:45:00,15.0,15.0,14.97,14.97,55694.0,12.7058,12.7058,12.6804,12.6804,55694.0
2021-12-21 11:50:00,14.98,14.98,14.96,14.98,25154.0,12.6888,12.6888,12.6719,12.6888,25154.0
2021-12-21 11:55:00,14.98,14.99,14.95,14.96,77049.0,12.6888,12.6973,12.6634,12.6719,77049.0
2021-12-21 12:00:00,14.96,14.98,14.95,14.97,55993.0,12.6719,12.6888,12.6634,12.6804,55993.0
2021-12-21 12:05:00,14.98,15.0,14.97,14.99,65604.0,12.6888,12.7058,12.6804,12.6973,65604.0
2021-12-21 12:10:00,14.99,15.03,14.99,15.01,82286.0,12.6973,12.7312,12.6973,12.7142,82286.0
2021-12-21 12:15:00,15.01,15.02,14.99,15.02,75524.0,12.7142,12.7227,12.6973,12.7227,75524.0
2021-12-21 12:20:00,15.02,15.03,15.0,15.03,64328.0,12.7227,12.7312,12.7058,12.7312,64328.0
2021-12-21 12:25:00,15.03,15.03,15.02,15.03,72838.0,12.7312,12.7312,12.7227,12.7312,72838.0
2021-12-21 12:30:00,15.03,15.04,15.01,15.02,136663.0,12.7312,12.7397,12.7142,12.7227,136663.0
2021-12-21 12:35:00,15.02,15.03,15.01,15.03,26615.0,12.7227,12.7312,12.7142,12.7312,26615.0
2021-12-21 12:40:00,15.03,15.03,15.01,15.02,33888.0,12.7312,12.7312,12.7142,12.7227,33888.0
2021-12-21 12:45:00,15.02,15.07,15.01,15.07,66591.0,12.7227,12.7651,12.7142,12.7651,66591.0
2021-12-21 12:50:00,15.07,15.09,15.06,15.09,67739.0,12.7651,12.782,12.7566,12.782,67739.0
2021-12-21 12:55:00,15.09,15.1,15.07,15.09,82250.0,12.782,12.7905,12.7651,12.782,82250.0
2021-12-21 13:00:00,15.08,15.09,15.07,15.09,39568.0,12.7735,12.782,12.7651,12.782,39568.0
2021-12-21 13:05:00,15.09,15.1,15.07,15.08,125070.0,12.782,12.7905,12.7651,12.7735,125070.0
2021-12-21 13:10:00,15.08,15.1,15.07,15.07,66197.0,12.7735,12.7905,12.7651,12.7651,66197.0
2021-12-21 13:15:00,15.07,15.08,15.06,15.07,113435.0,12.7651,12.7735,12.7566,12.7651,113435.0
2021-12-21 13:20:00,15.07,15.08,15.06,15.07,145039.0,12.7651,12.7735,12.7566,12.7651,145039.0
2021-12-21 13:25:00,15.07,15.07,15.04,15.04,189254.0,12.7651,12.7651,12.7397,12.7397,189254.0
2021-12-21 13:30:00,15.05,15.06,15.04,15.05,38208.0,12.7481,12.7566,12.7397,12.7481,38208.0
2021-12-21 13:35:00,15.06,15.07,15.04,15.06,108132.0,12.7566,12.7651,12.7397,12.7566,108132.0
2021-12-21 13:40:00,15.05,15.07,15.04,15.06,37805.0,12.7481,12.7651,12.7397,12.7566,37805.0
2021-12-21 13:45:00,15.06,15.07,15.04,15.06,80955.0,12.7566,12.7651,12.7397,12.7566,80955.0
2021-12-21 13:50:00,15.06,15.06,15.04,15.05,21233.0,12.7566,12.7566,12.7397,12.7481,21233.0
2021-12-21 13:55:00,15.04,15.05,15.04,15.04,54871.0,12.7397,12.7481,12.7397,12.7397,54871.0
2021-12-21 14:00:00,15.05,15.06,15.03,15.05,64979.0,12.7481,12.7566,12.7312,12.7481,64979.0
2021-12-21 14:05:00,15.04,15.05,15.03,15.04,99092.0,12.7397,12.7481,12.7312,12.7397,99092.0
2021-12-21 14:10:00,15.04,15.06,15.03,15.06,63223.0,12.7397,12.7566,12.7312,12.7566,63223.0
2021-12-21 14:15:00,15.06,15.06,15.04,15.06,101166.0,12.7566,12.7566,12.7397,12.7566,101166.0
2021-12-21 14:20:00,15.06,15.06,15.04,15.04,75849.0,12.7566,12.7566,12.7397,12.7397,75849.0
2021-12-21 14:25:00,15.04,15.05,15.03,15.04,53249.0,12.7397,12.7481,12.7312,12.7397,53249.0
2021-12-21 14:30:00,15.04,15.05,15.03,15.04,51764.0,12.7397,12.7481,12.7312,12.7397,51764.0
2021-12-21 14:35:00,15.05,15.05,15.01,15.01,117896.0,12.7481,12.7481,12.7142,12.7142,117896.0
2021-12-21 14:40:00,15.02,15.02,15.0,15.01,34472.0,12.7227,12.7227,12.7058,12.7142,34472.0
2021-12-21 14:45:00,15.02,15.04,15.01,15.03,63483.0,12.7227,12.7397,12.7142,12.7312,63483.0
2021-12-21 14:50:00,15.03,15.04,15.01,15.03,77921.0,12.7312,12.7397,12.7142,12.7312,77921.0
2021-12-21 14:55:00,15.03,15.05,15.02,15.03,58799.0,12.7312,12.7481,12.7227,12.7312,58799.0
2021-12-21 15:00:00,15.04,15.04,15.03,15.03,54141.0,12.7397,12.7397,12.7312,12.7312,54141.0
2021-12-21 15:05:00,15.04,15.06,15.03,15.06,64324.0,12.7397,12.7566,12.7312,12.7566,64324.0
2021-12-21 15:10:00,15.06,15.08,15.05,15.08,55616.0,12.7566,12.7735,12.7481,12.7735,55616.0
2021-12-21 15:15:00,15.08,15.09,15.07,15.09,100910.0,12.7735,12.782,12.7651,12.782,100910.0
2021-12-21 15:20:00,15.1,15.12,15.09,15.1,143262.0,12.7905,12.8074,12.782,12.7905,143262.0
2021-12-21 15:25:00,15.1,15.11,15.07,15.08,79248.0,12.7905,12.7989,12.7651,12.7735,79248.0
2021-12-21 15:30:00,15.08,15.08,15.05,15.06,95210.0,12.7735,12.7735,12.7481,12.7566,95210.0
2021-12-21 15:35:00,15.06,15.07,15.04,15.04,73840.0,12.7566,12.7651,12.7397,12.7397,73840.0
2021-12-21 15:40:00,15.05,15.05,15.02,15.03,63370.0,12.7481,12.7481,12.7227,12.7312,63370.0
2021-12-21 15:45:00,15.02,15.03,15.0,15.01,91695.0,12.7227,12.7312,12.7058,12.7142,91695.0
2021-12-21 15:50:00,15.01,15.08,15.0,15.08,491856.0,12.7142,12.7735,12.7058,12.7735,491856.0
2021-12-21 15:55:00,15.08,15.08,15.05,15.07,393909.0,12.7735,12.7735,12.7481,12.7651,393909.0
2021-12-22 09:30:00,15.05,15.06,14.93,14.96,172813.0,12.7481,12.7566,12.6465,12.6719,172813.0
2021-12-22 09:35:00,14.97,15.06,14.94,15.06,97462.0,12.6804,12.7566,12.6549,12.7566,97462.0
2021-12-22 09:40:00,15.06,15.07,15.04,15.04,46577.0,12.7566,12.7651,12.7397,12.7397,46577.0
2021-12-22 09:45:00,15.04,15.05,15.0,15.0,76246.0,12.7397,12.7481,12.7058,12.7058,76246.0
2021-12-22 09:50:00,15.0,15.04,14.97,15.04,65446.0,12.7058,12.7397,12.6804,12.7397,65446.0
2021-12-22 09:55:00,15.04,15.09,15.04,15.08,55240.0,12.7397,12.782,12.7397,12.7735,55240.0
2021-12-22 10:00:00,15.08,15.16,15.07,15.15,65331.0,12.7735,12.8413,12.7651,12.8328,65331.0
2021-12-22 10:05:00,15.14,15.14,15.09,15.09,28464.0,12.8244,12.8244,12.782,12.782,28464.0
2021-12-22 10:10:00,15.1,15.14,15.09,15.14,69878.0,12.7905,12.8244,12.782,12.8244,69878.0
2021-12-22 10:15:00,15.14,15.17,15.12,15.13,33835.0,12.8244,12.8498,12.8074,12.8159,33835.0
2021-12-22 10:20:00,15.13,15.14,15.11,15.13,44598.0,12.8159,12.8244,12.7989,12.8159,44598.0
2021-12-22 10:25:00,15.14,15.15,15.11,15.12,65456.0,12.8244,12.8328,12.7989,12.8074,65456.0
2021-12-22 10:30:00,15.11,15.13,15.09,15.12,65066.0,12.7989,12.8159,12.782,12.8074,65066.0
2021-12-22 10:35:00,15.12,15.13,15.09,15.12,62354.0,12.8074,12.8159,12.782,12.8074,62354.0
2021-12-22 10:40:00,15.12,15.13,15.1,15.11,52059.0,12.8074,12.8159,12.7905,12.7989,52059.0
2021-12-22 10:45:00,15.11,15.12,15.09,15.1,51928.0,12.7989,12.8074,12.782,12.7905,51928.0
2021-12-22 10:50:00,15.1,15.12,15.09,15.12,87021.0,12.7905,12.8074,12.782,12.8074,87021.0
2021-12-22 10:55:00,15.12,15.14,15.11,15.11,35802.0,12.8074,12.8244,12.7989,12.7989,35802.0
2021-12-22 11:00:00,15.12,15.12,15.1,15.1,51101.0,12.8074,12.8074,12.7905,12.7905,51101.0
2021-12-22 11:05:00,15.1,15.11,15.08,15.09,42404.0,12.7905,12.7989,12.7735,12.782,42404.0
2021-12-22 11:10:00,15.09,15.11,15.08,15.11,54923.0,12.782,12.7989,12.7735,12.7989,54923.0
2021-12-22 11:15:00,15.11,15.11,15.08,15.11,78418.0,12.7989,12.7989,12.7735,12.7989,78418.0
2021-12-22 11:20:00,15.1,15.11,15.07,15.09,51662.0,12.7905,12.7989,12.7651,12.782,51662.0
2021-12-22 11:25:00,15.08,15.09,15.07,15.09,33319.0,12.7735,12.782,12.7651,12.782,33319.0
2021-12-22 11:30:00,15.09,15.11,15.08,15.11,56627.0,12.782,12.7989,12.7735,12.7989,56627.0
2021-12-22 11:35:00,15.11,15.13,15.1,15.13,31669.0,12.7989,12.8159,12.7905,12.8159,31669.0
2021-12-22 11:40:00,15.13,15.13,15.08,15.09,39350.0,12.8159,12.8159,12.7735,12.782,39350.0
2021-12-22 11:45:00,15.09,15.1,15.07,15.09,41784.0,12.782,12.7905,12.7651,12.782,41784.0
2021-12-22 11:50:00,15.1,15.1,15.08,15.09,38032.0,12.7905,12.7905,12.7735,12.782,38032.0
2021-12-22 11:55:00,15.09,15.11,15.08,15.1,49440.0,12.782,12.7989,12.7735,12.7905,49440.0
2021-12-22 12:00:00,15.1,15.11,15.09,15.11,53141.0,12.7905,12.7989,12.782,12.7989,53141.0
2021-12-22 12:05:00,15.11,15.12,15.09,15.12,38592.0,12.7989,12.8074,12.782,12.8074,38592.0
2021-12-22 12:10:00,15.11,15.12,15.08,15.09,84093.0,12.7989,12.8074,12.7735,12.782,84093.0
2021-12-22 12:15:00,15.1,15.1,15.08,15.09,56029.0,12.7905,12.7905,12.7735,12.782,56029.0
2021-12-22 12:20:00,15.09,15.1,15.08,15.08,56229.0,12.782,12.7905,12.7735,12.7735,56229.0
2021-12-22 12:25:00,15.09,15.13,15.08,15.12,88938.0,12.782,12.8159,12.7735,12.8074,88938.0
2021-12-22 12:30:00,15.12,15.13,15.1,15.12,32709.0,12.8074,12.8159,12.7905,12.8074,32709.0
2021-12-22 12:35:00,15.12,15.14,15.11,15.14,35754.0,12.8074,12.8244,12.7989,12.8244,35754.0
2021-12-22 12:40:00,15.14,15.14,15.12,15.13,46527.0,12.8244,12.8244,12.8074,12.8159,46527.0
2021-12-22 12:45:00,15.14,15.14,15.12,15.14,25290.0,12.8244,12.8244,12.8074,12.8244,25290.0
2021-12-22 12:50:00,15.14,15.17,15.13,15.16,75229.0,12.8244,12.8498,12.8159,12.8413,75229.0
2021-12-22 12:55:00,15.16,15.19,15.16,15.17,74396.0,12.8413,12.8667,12.8413,12.8498,74396.0
2021-12-22 13:00:00,15.16,15.18,15.15,15.17,47124.0,12.8413,12.8582,12.8328,12.8498,47124.0
2021-12-22 13:05:00,15.17,15.17,15.15,15.16,15121.0,12.8498,12.8498,12.8328,12.8413,15121.0
2021-12-22 13:10:00,15.17,15.17,15.15,15.16,31370.0,12.8498,12.8498,12.8328,12.8413,31370.0
2021-12-22 13:15:00,15.16,15.16,15.13,15.15,27338.0,12.8413,12.8413,12.8159,12.8328,27338.0
2021-12-22 13:20:00,15.15,15.16,15.14,15.15,53531.0,12.8328,12.8413,12.8244,12.8328,53531.0
2021-12-22 13:25:00,15.15,15.16,15.14,15.15,15267.0,12.8328,12.8413,12.8244,12.8328,15267.0
2021-12-22 13:30:00,15.15,15.15,15.12,15.12,60451.0,12.8328,12.8328,12.8074,12.8074,60451.0
2021-12-22 13:35:00,15.12,15.13,15.11,15.12,37137.0,12.8074,12.8159,12.7989,12.8074,37137.0
2021-12-22 13:40:00,15.12,15.13,15.11,15.12,42636.0,12.8074,12.8159,12.7989,12.8074,42636.0
2021-12-22 13:45:00,15.12,15.13,15.11,15.13,9673.0,12.8074,12.8159,12.7989,12.8159,9673.0
2021-12-22 13:50:00,15.13,15.14,15.12,15.13,44320.0,12.8159,12.8244,12.8074,12.8159,44320.0
2021-12-22 13:55:00,15.13,15.13,15.11,15.11,29112.0,12.8159,12.8159,12.7989,12.7989,29112.0
2021-12-22 14:00:00,15.11,15.11,15.09,15.1,35889.0,12.7989,12.7989,12.782,12.7905,35889.0
2021-12-22 14:05:00,15.09,15.11,15.09,15.1,42476.0,12.782,12.7989,12.782,12.7905,42476.0
2021-12-22 14:10:00,15.1,15.11,15.09,15.1,61281.0,12.7905,12.7989,12.782,12.7905,61281.0
2021-12-22 14:15:00,15.1,15.11,15.08,15.11,38718.0,12.7905,12.7989,12.7735,12.7989,38718.0
2021-12-22 14:20:00,15.1,15.12,15.09,15.09,44408.0,12.7905,12.8074,12.782,12.782,44408.0
2021-12-22 14:25:00,15.09,15.1,15.04,15.04,129341.0,12.782,12.7905,12.7397,12.7397,129341.0
2021-12-22 14:30:00,15.04,15.07,15.04,15.04,138775.0,12.7397,12.7651,12.7397,12.7397,138775.0
2021-12-22 14:35:00,15.04,15.06,15.03,15.06,91108.0,12.7397,12.7566,12.7312,12.7566,91108.0
2021-12-22 14:40:00,15.05,15.06,15.04,15.04,54427.0,12.7481,12.7566,12.7397,12.7397,54427.0
2021-12-22 14:45:00,15.04,15.08,15.04,15.08,79478.0,12.7397,12.7735,12.7397,12.7735,79478.0
2021-12-22 14:50:00,15.07,15.09,15.06,15.08,53717.0,12.7651,12.782,12.7566,12.7735,53717.0
2021-12-22 14:55:00,15.08,15.09,15.06,15.07,61462.0,12.7735,12.782,12.7566,12.7651,61462.0
2021-12-22 15:00:00,15.07,15.08,15.06,15.08,53361.0,12.7651,12.7735,12.7566,12.7735,53361.0
2021-12-22 15:05:00,15.08,15.1,15.07,15.08,85229.0,12.7735,12.7905,12.7651,12.7735,85229.0
2021-12-22 15:10:00,15.08,15.08,15.06,15.08,59555.0,12.7735,12.7735,12.7566,12.7735,59555.0
2021-12-22 15:15:00,15.08,15.09,15.06,15.06,60935.0,12.7735,12.782,12.7566,12.7566,60935.0
2021-12-22 15:20:00,15.06,15.1,15.06,15.09,81267.0,12.7566,12.7905,12.7566,12.782,81267.0
2021-12-22 15:25:00,15.08,15.1,15.08,15.09,42325.0,12.7735,12.7905,12.7735,12.782,42325.0
2021-12-22 15:30:00,15.09,15.12,15.08,15.09,131287.0,12.782,12.8074,12.7735,12.782,131287.0
2021-12-22 15:35:00,15.1,15.11,15.08,15.09,64190.0,12.7905,12.7989,12.7735,12.782,64190.0
2021-12-22 15:40:00,15.09,15.09,15.07,15.09,64184.0,12.782,12.782,12.7651,12.782,64184.0
2021-12-22 15:45:00,15.09,15.1,15.07,15.07,157786.0,12.782,12.7905,12.7651,12.7651,157786.0
2021-12-22 15:50:00,15.08,15.12,15.07,15.11,250462.0,12.7735,12.8074,12.7651,12.7989,250462.0
2021-12-22 15:55:00,15.11,15.13,15.1,15.11,355546.0,12.7989,12.8159,12.7905,12.7989,355546.0
2021-12-23 09:30:00,15.26,15.39,15.21,15.38,210252.0,12.926,13.0361,12.8837,13.0277,210252.0
2021-12-23 09:35:00,15.38,15.44,15.35,15.43,152687.0,13.0277,13.0785,13.0022,13.07,152687.0
2021-12-23 09:40:00,15.43,15.44,15.38,15.42,104988.0,13.07,13.0785,13.0277,13.0615,104988.0
2021-12-23 09:45:00,15.42,15.42,15.38,15.41,55202.0,13.0615,13.0615,13.0277,13.0531,55202.0
2021-12-23 09:50:00,15.41,15.41,15.37,15.41,49110.0,13.0531,13.0531,13.0192,13.0531,49110.0
2021-12-23 09:55:00,15.41,15.41,15.32,15.33,51979.0,13.0531,13.0531,12.9768,12.9853,51979.0
2021-12-23 10:00:00,15.33,15.33,15.27,15.29,87804.0,12.9853,12.9853,12.9345,12.9514,87804.0
2021-12-23 10:05:00,15.29,15.34,15.28,15.32,108074.0,12.9514,12.9938,12.9429,12.9768,108074.0
2021-12-23 10:10:00,15.33,15.34,15.32,15.33,49802.0,12.9853,12.9938,12.9768,12.9853,49802.0
2021-12-23 10:15:00,15.33,15.34,15.3,15.31,68504.0,12.9853,12.9938,12.9599,12.9684,68504.0
2021-12-23 10:20:00,15.31,15.31,15.28,15.29,35249.0,12.9684,12.9684,12.9429,12.9514,35249.0
2021-12-23 10:25:00,15.29,15.3,15.26,15.27,57401.0,12.9514,12.9599,12.926,12.9345,57401.0
2021-12-23 10:30:00,15.27,15.31,15.27,15.29,73475.0,12.9345,12.9684,12.9345,12.9514,73475.0
2021-12-23 10:35:00,15.3,15.32,15.29,15.3,102448.0,12.9599,12.9768,12.9514,12.9599,102448.0
2021-12-23 10:40:00,15.31,15.31,15.28,15.29,32989.0,12.9684,12.9684,12.9429,12.9514,32989.0
2021-12-23 10:45:00,15.29,15.29,15.26,15.29,46486.0,12.9514,12.9514,12.926,12.9514,46486.0
2021-12-23 10:50:00,15.29,15.29,15.25,15.25,110917.0,12.9514,12.9514,12.9175,12.9175,110917.0
2021-12-23 10:55:00,15.26,15.26,15.23,15.25,54563.0,12.926,12.926,12.9006,12.9175,54563.0
2021-12-23 11:00:00,15.26,15.27,15.24,15.26,60243.0,12.926,12.9345,12.9091,12.926,60243.0
2021-12-23 11:05:00,15.26,15.28,15.25,15.27,26479.0,12.926,12.9429,12.9175,12.9345,26479.0
2021-12-23 11:10:00,15.27,15.27,15.25,15.27,34317.0,12.9345,12.9345,12.9175,12.9345,34317.0
2021-12-23 11:15:00,15.27,15.29,15.27,15.28,37945.0,12.9345,12.9514,12.9345,12.9429,37945.0
2021-12-23 11:20:00,15.29,15.3,15.27,15.28,98255.0,12.9514,12.9599,12.9345,12.9429,98255.0
2021-12-23 11:25:00,15.28,15.3,15.27,15.29,93360.0,12.9429,12.9599,12.9345,12.9514,93360.0
2021-12-23 11:30:00,15.29,15.3,15.27,15.29,29436.0,12.9514,12.9599,12.9345,12.9514,29436.0
2021-12-23 11:35:00,15.29,15.29,15.26,15.27,30479.0,12.9514,12.9514,12.926,12.9345,30479.0
2021-12-23 11:40:00,15.27,15.28,15.26,15.27,63236.0,12.9345,12.9429,12.926,12.9345,63236.0
2021-12-23 11:45:00,15.27,15.27,15.24,15.24,45769.0,12.9345,12.9345,12.9091,12.9091,45769.0
2021-12-23 11:50:00,15.24,15.26,15.24,15.25,23135.0,12.9091,12.926,12.9091,12.9175,23135.0
2021-12-23 11:55:00,15.25,15.26,15.24,15.25,33060.0,12.9175,12.926,12.9091,12.9175,33060.0
2021-12-23 12:00:00,15.24,15.26,15.23,15.26,17610.0,12.9091,12.926,12.9006,12.926,17610.0
2021-12-23 12:05:00,15.25,15.26,15.24,15.25,25534.0,12.9175,12.926,12.9091,12.9175,25534.0
2021-12-23 12:10:00,15.25,15.26,15.24,15.26,13654.0,12.9175,12.926,12.9091,12.926,13654.0
2021-12-23 12:15:00,15.26,15.26,15.23,15.25,27030.0,12.926,12.926,12.9006,12.9175,27030.0
2021-12-23 12:20:00,15.25,15.26,15.24,15.26,35470.0,12.9175,12.926,12.9091,12.926,35470.0
2021-12-23 12:25:00,15.26,15.28,15.26,15.27,55440.0,12.926,12.9429,12.926,12.9345,55440.0
2021-12-23 12:30:00,15.27,15.28,15.25,15.26,262577.0,12.9345,12.9429,12.9175,12.926,262577.0
2021-12-23 12:35:00,15.25,15.26,15.24,15.24,41717.0,12.9175,12.926,12.9091,12.9091,41717.0
2021-12-23 12:40:00,15.25,15.25,15.24,15.25,14397.0,12.9175,12.9175,12.9091,12.9175,14397.0
2021-12-23 12:45:00,15.24,15.25,15.23,15.23,26303.0,12.9091,12.9175,12.9006,12.9006,26303.0
2021-12-23 12:50:00,15.24,15.25,15.22,15.25,118924.0,12.9091,12.9175,12.8921,12.9175,118924.0
2021-12-23 12:55:00,15.24,15.25,15.23,15.24,49356.0,12.9091,12.9175,12.9006,12.9091,49356.0
2021-12-23 13:00:00,15.24,15.25,15.23,15.24,12169.0,12.9091,12.9175,12.9006,12.9091,12169.0
2021-12-23 13:05:00,15.24,15.25,15.23,15.25,21888.0,12.9091,12.9175,12.9006,12.9175,21888.0
2021-12-23 13:10:00,15.25,15.27,15.24,15.25,45677.0,12.9175,12.9345,12.9091,12.9175,45677.0
2021-12-23 13:15:00,15.24,15.27,15.24,15.27,40263.0,12.9091,12.9345,12.9091,12.9345,40263.0
2021-12-23 13:20:00,15.26,15.27,15.26,15.27,15671.0,12.926,12.9345,12.926,12.9345,15671.0
2021-12-23 13:25:00,15.27,15.29,15.26,15.28,42820.0,12.9345,12.9514,12.926,12.9429,42820.0
2021-12-23 13:30:00,15.28,15.28,15.26,15.27,43271.0,12.9429,12.9429,12.926,12.9345,43271.0
2021-12-23 13:35:00,15.27,15.29,15.26,15.29,27497.0,12.9345,12.9514,12.926,12.9514,27497.0
2021-12-23 13:40:00,15.29,15.29,15.28,15.29,31292.0,12.9514,12.9514,12.9429,12.9514,31292.0
2021-12-23 13:45:00,15.29,15.31,15.28,15.31,34222.0,12.9514,12.9684,12.9429,12.9684,34222.0
2021-12-23 13:50:00,15.31,15.31,15.3,15.31,25290.0,12.9684,12.9684,12.9599,12.9684,25290.0
2021-12-23 13:55:00,15.31,15.32,15.3,15.31,59423.0,12.9684,12.9768,12.9599,12.9684,59423.0
2021-12-23 14:00:00,15.31,15.31,15.29,15.29,34381.0,12.9684,12.9684,12.9514,12.9514,34381.0
2021-12-23 14:05:00,15.29,15.31,15.29,15.31,15011.0,12.9514,12.9684,12.9514,12.9684,15011.0
2021-12-23 14:10:00,15.31,15.32,15.3,15.32,15045.0,12.9684,12.9768,12.9599,12.9768,15045.0
2021-12-23 14:15:00,15.32,15.33,15.3,15.32,103020.0,12.9768,12.9853,12.9599,12.9768,103020.0
2021-12-23 14:20:00,15.33,15.33,15.31,15.32,75599.0,12.9853,12.9853,12.9684,12.9768,75599.0
2021-12-23 14:25:00,15.32,15.33,15.31,15.33,27997.0,12.9768,12.9853,12.9684,12.9853,27997.0
2021-12-23 14:30:00,15.32,15.33,15.31,15.33,38435.0,12.9768,12.9853,12.9684,12.9853,38435.0
2021-12-23 14:35:00,15.32,15.33,15.32,15.33,30999.0,12.9768,12.9853,12.9768,12.9853,30999.0
2021-12-23 14:40:00,15.32,15.33,15.31,15.33,26042.0,12.9768,12.9853,12.9684,12.9853,26042.0
2021-12-23 14:45:00,15.32,15.33,15.32,15.33,14918.0,12.9768,12.9853,12.9768,12.9853,14918.0
2021-12-23 14:50:00,15.33,15.34,15.32,15.34,44525.0,12.9853,12.9938,12.9768,12.9938,44525.0
2021-12-23 14:55:00,15.34,15.35,15.33,15.35,39208.0,12.9938,13.0022,12.9853,13.0022,39208.0
2021-12-23 15:00:00,15.35,15.35,15.33,15.34,56301.0,13.0022,13.0022,12.9853,12.9938,56301.0
2021-12-23 15:05:00,15.34,15.34,15.33,15.34,11172.0,12.9938,12.9938,12.9853,12.9938,11172.0
2021-12-23 15:10:00,15.34,15.34,15.33,15.34,19110.0,12.9938,12.9938,12.9853,12.9938,19110.0
2021-12-23 15:15:00,15.34,15.34,15.31,15.31,84974.0,12.9938,12.9938,12.9684,12.9684,84974.0
2021-12-23 15:20:00,15.32,15.32,15.31,15.32,18499.0,12.9768,12.9768,12.9684,12.9768,18499.0
2021-12-23 15:25:00,15.32,15.34,15.31,15.33,85991.0,12.9768,12.9938,12.9684,12.9853,85991.0
2021-12-23 15:30:00,15.34,15.34,15.29,15.3,95688.0,12.9938,12.9938,12.9514,12.9599,95688.0
2021-12-23 15:35:00,15.29,15.32,15.29,15.3,111276.0,12.9514,12.9768,12.9514,12.9599,111276.0
2021-12-23 15:40:00,15.29,15.31,15.28,15.29,148764.0,12.9514,12.9684,12.9429,12.9514,148764.0
2021-12-23 15:45:00,15.29,15.3,15.29,15.29,55712.0,12.9514,12.9599,12.9514,12.9514,55712.0
2021-12-23 15:50:00,15.29,15.32,15.29,15.31,330095.0,12.9514,12.9768,12.9514,12.9684,330095.0
2021-12-23 15:55:00,15.31,15.31,15.25,15.26,304483.0,12.9684,12.9684,12.9175,12.926,304483.0
2021-12-27 09:30:00,15.26,15.3,15.17,15.17,216971.0,12.926,12.9599,12.8498,12.8498,216971.0
2021-12-27 09:35:00,15.17,15.18,15.12,15.15,161840.0,12.8498,12.8582,12.8074,12.8328,161840.0
2021-12-27 09:40:00,15.15,15.25,15.15,15.25,41252.0,12.8328,12.9175,12.8328,12.9175,41252.0
2021-12-27 09:45:00,15.25,15.31,15.24,15.31,54295.0,12.9175,12.9684,12.9091,12.9684,54295.0
2021-12-27 09:50:00,15.3,15.32,15.25,15.25,59073.0,12.9599,12.9768,12.9175,12.9175,59073.0
2021-12-27 09:55:00,15.25,15.25,15.17,15.2,52166.0,12.9175,12.9175,12.8498,12.8752,52166.0
2021-12-27 10:00:00,15.2,15.21,15.18,15.21,58704.0,12.8752,12.8837,12.8582,12.8837,58704.0
2021-12-27 10:05:00,15.21,15.24,15.2,15.23,27578.0,12.8837,12.9091,12.8752,12.9006,27578.0
2021-12-27 10:10:00,15.23,15.27,15.22,15.25,53231.0,12.9006,12.9345,12.8921,12.9175,53231.0
2021-12-27 10:15:00,15.26,15.27,15.24,15.26,34659.0,12.926,12.9345,12.9091,12.926,34659.0
2021-12-27 10:20:00,15.26,15.28,15.26,15.26,24047.0,12.926,12.9429,12.926,12.926,24047.0
2021-12-27 10:25:00,15.27,15.29,15.25,15.29,31109.0,12.9345,12.9514,12.9175,12.9514,31109.0
2021-12-27 10:30:00,15.29,15.29,15.26,15.27,15712.0,12.9514,12.9514,12.926,12.9345,15712.0
2021-12-27 10:35:00,15.27,15.28,15.25,15.27,34600.0,12.9345,12.9429,12.9175,12.9345,34600.0
2021-12-27 10:40:00,15.27,15.29,15.26,15.27,34188.0,12.9345,12.9514,12.926,12.9345,34188.0
2021-12-27 10:45:00,15.28,15.31,15.28,15.3,45568.0,12.9429,12.9684,12.9429,12.9599,45568.0
2021-12-27 10:50:00,15.3,15.32,15.3,15.32,38445.0,12.9599,12.9768,12.9599,12.9768,38445.0
2021-12-27 10:55:00,15.32,15.33,15.3,15.32,63311.0,12.9768,12.9853,12.9599,12.9768,63311.0
2021-12-27 11:00:00,15.32,15.33,15.3,15.32,29760.0,12.9768,12.9853,12.9599,12.9768,29760.0
2021-12-27 11:05:00,15.33,15.34,15.31,15.33,42018.0,12.9853,12.9938,12.9684,12.9853,42018.0
2021-12-27 11:10:00,15.33,15.34,15.31,15.32,76224.0,12.9853,12.9938,12.9684,12.9768,76224.0
2021-12-27 11:15:00,15.32,15.33,15.31,15.32,20087.0,12.9768,12.9853,12.9684,12.9768,20087.0
2021-12-27 11:20:00,15.32,15.33,15.31,15.32,10189.0,12.9768,12.9853,12.9684,12.9768,10189.0
2021-12-27 11:25:00,15.33,15.34,15.31,15.32,26147.0,12.9853,12.9938,12.9684,12.9768,26147.0
2021-12-27 11:30:00,15.32,15.33,15.29,15.29,49523.0,12.9768,12.9853,12.9514,12.9514,49523.0
2021-12-27 11:35:00,15.3,15.32,15.29,15.31,42827.0,12.9599,12.9768,12.9514,12.9684,42827.0
2021-12-27 11:40:00,15.31,15.32,15.3,15.31,17141.0,12.9684,12.9768,12.9599,12.9684,17141.0
2021-12-27 11:45:00,15.31,15.31,15.29,15.31,62418.0,12.9684,12.9684,12.9514,12.9684,62418.0
2021-12-27 11:50:00,15.31,15.32,15.3,15.32,15588.0,12.9684,12.9768,12.9599,12.9768,15588.0
2021-12-27 11:55:00,15.32,15.32,15.31,15.31,21720.0,12.9768,12.9768,12.9684,12.9684,21720.0
2021-12-27 12:00:00,15.31,15.32,15.31,15.32,4591.0,12.9684,12.9768,12.9684,12.9768,4591.0
2021-12-27 12:05:00,15.32,15.34,15.31,15.33,35985.0,12.9768,12.9938,12.9684,12.9853,35985.0
2021-12-27 12:10:00,15.34,15.35,15.32,15.35,37584.0,12.9938,13.0022,12.9768,13.0022,37584.0
2021-12-27 12:15:00,15.34,15.35,15.33,15.35,41122.0,12.9938,13.0022,12.9853,13.0022,41122.0
2021-12-27 12:20:00,15.35,15.35,15.34,15.35,23144.0,13.0022,13.0022,12.9938,13.0022,23144.0
2021-12-27 12:25:00,15.35,15.36,15.34,15.36,19704.0,13.0022,13.0107,12.9938,13.0107,19704.0
2021-12-27 12:30:00,15.36,15.37,15.35,15.36,21495.0,13.0107,13.0192,13.0022,13.0107,21495.0
2021-12-27 12:35:00,15.36,15.36,15.34,15.36,32697.0,13.0107,13.0107,12.9938,13.0107,32697.0
2021-12-27 12:40:00,15.36,15.37,15.35,15.36,33432.0,13.0107,13.0192,13.0022,13.0107,33432.0
2021-12-27 12:45:00,15.36,15.37,15.35,15.37,11325.0,13.0107,13.0192,13.0022,13.0192,11325.0
2021-12-27 12:50:00,15.37,15.37,15.35,15.37,20281.0,13.0192,13.0192,13.0022,13.0192,20281.0
2021-12-27 12:55:00,15.37,15.37,15.34,15.36,24437.0,13.0192,13.0192,12.9938,13.0107,24437.0
2021-12-27 13:00:00,15.36,15.36,15.34,15.36,40495.0,13.0107,13.0107,12.9938,13.0107,40495.0
2021-12-27 13:05:00,15.36,15.37,15.35,15.36,19855.0,13.0107,13.0192,13.0022,13.0107,19855.0
2021-12-27 13:10:00,15.37,15.37,15.35,15.37,22488.0,13.0192,13.0192,13.0022,13.0192,22488.0
2021-12-27 13:15:00,15.37,15.37,15.35,15.35,26908.0,13.0192,13.0192,13.0022,13.0022,26908.0
2021-12-27 13:20:00,15.35,15.36,15.34,15.36,28639.0,13.0022,13.0107,12.9938,13.0107,28639.0
2021-12-27 13:25:00,15.35,15.36,15.34,15.35,35238.0,13.0022,13.0107,12.9938,13.0022,35238.0
2021-12-27 13:30:00,15.35,15.36,15.34,15.36,43150.0,13.0022,13.0107,12.9938,13.0107,43150.0
2021-12-27 13:35:00,15.36,15.36,15.35,15.35,8050.0,13.0107,13.0107,13.0022,13.0022,8050.0
2021-12-27 13:40:00,15.36,15.36,15.35,15.36,18755.0,13.0107,13.0107,13.0022,13.0107,18755.0
2021-12-27 13:45:00,15.35,15.37,15.35,15.37,16263.0,13.0022,13.0192,13.0022,13.0192,16263.0
2021-12-27 13:50:00,15.37,15.38,15.36,15.38,46399.0,13.0192,13.0277,13.0107,13.0277,46399.0
2021-12-27 13:55:00,15.38,15.38,15.36,15.37,15926.0,13.0277,13.0277,13.0107,13.0192,15926.0
2021-12-27 14:00:00,15.37,15.37,15.35,15.37,36461.0,13.0192,13.0192,13.0022,13.0192,36461.0
2021-12-27 14:05:00,15.37,15.38,15.37,15.37,24813.0,13.0192,13.0277,13.0192,13.0192,24813.0
2021-12-27 14:10:00,15.38,15.38,15.37,15.38,8515.0,13.0277,13.0277,13.0192,13.0277,8515.0
2021-12-27 14:15:00,15.37,15.38,15.37,15.38,26639.0,13.0192,13.0277,13.0192,13.0277,26639.0
2021-12-27 14:20:00,15.37,15.38,15.37,15.38,20015.0,13.0192,13.0277,13.0192,13.0277,20015.0
2021-12-27 14:25:00,15.38,15.4,15.37,15.39,69160.0,13.0277,13.0446,13.0192,13.0361,69160.0
2021-12-27 14:30:00,15.39,15.41,15.38,15.39,60597.0,13.0361,13.0531,13.0277,13.0361,60597.0
2021-12-27 14:35:00,15.39,15.39,15.38,15.39,8525.0,13.0361,13.0361,13.0277,13.0361,8525.0
2021-12-27 14:40:00,15.39,15.39,15.37,15.38,36459.0,13.0361,13.0361,13.0192,13.0277,36459.0
2021-12-27 14:45:00,15.38,15.38,15.37,15.38,16074.0,13.0277,13.0277,13.0192,13.0277,16074.0
2021-12-27 14:50:00,15.38,15.38,15.36,15.37,24419.0,13.0277,13.0277,13.0107,13.0192,24419.0
2021-12-27 14:55:00,15.36,15.37,15.36,15.37,26855.0,13.0107,13.0192,13.0107,13.0192,26855.0
2021-12-27 15:00:00,15.36,15.37,15.35,15.37,83015.0,13.0107,13.0192,13.0022,13.0192,83015.0
2021-12-27 15:05:00,15.37,15.37,15.35,15.37,44498.0,13.0192,13.0192,13.0022,13.0192,44498.0
2021-12-27 15:10:00,15.37,15.37,15.35,15.36,37471.0,13.0192,13.0192,13.0022,13.0107,37471.0
2021-12-27 15:15:00,15.35,15.37,15.34,15.34,68114.0,13.0022,13.0192,12.9938,12.9938,68114.0
2021-12-27 15:20:00,15.34,15.36,15.33,15.35,86949.0,12.9938,13.0107,12.9853,13.0022,86949.0
2021-12-27 15:25:00,15.35,15.36,15.34,15.35,30286.0,13.0022,13.0107,12.9938,13.0022,30286.0
2021-12-27 15:30:00,15.35,15.36,15.34,15.35,39572.0,13.0022,13.0107,12.9938,13.0022,39572.0
2021-12-27 15:35:00,15.35,15.36,15.34,15.34,27732.0,13.0022,13.0107,12.9938,12.9938,27732.0
2021-12-27 15:40:00,15.35,15.38,15.34,15.37,114062.0,13.0022,13.0277,12.9938,13.0192,114062.0
2021-12-27 15:45:00,15.37,15.39,15.36,15.38,74066.0,13.0192,13.0361,13.0107,13.0277,74066.0
2021-12-27 15:50:00,15.37,15.4,15.37,15.4,161203.0,13.0192,13.0446,13.0192,13.0446,161203.0
2021-12-27 15:55:00,15.4,15.41,15.39,15.41,285011.0,13.0446,13.0531,13.0361,13.0531,285011.0
2021-12-28 09:30:00,15.34,15.44,15.3,15.42,139160.0,12.9938,13.0785,12.9599,13.0615,139160.0
2021-12-28 09:35:00,15.42,15.48,15.41,15.45,73616.0,13.0615,13.1124,13.0531,13.0869,73616.0
2021-12-28 09:40:00,15.46,15.5,15.45,15.48,56604.0,13.0954,13.1293,13.0869,13.1124,56604.0
2021-12-28 09:45:00,15.48,15.49,15.4,15.4,41822.0,13.1124,13.1208,13.0446,13.0446,41822.0
2021-12-28 09:50:00,15.41,15.45,15.4,15.45,65506.0,13.0531,13.0869,13.0446,13.0869,65506.0
2021-12-28 09:55:00,15.45,15.48,15.44,15.47,34858.0,13.0869,13.1124,13.0785,13.1039,34858.0
2021-12-28 10:00:00,15.46,15.5,15.46,15.5,72443.0,13.0954,13.1293,13.0954,13.1293,72443.0
2021-12-28 10:05:00,15.5,15.5,15.45,15.45,31051.0,13.1293,13.1293,13.0869,13.0869,31051.0
2021-12-28 10:10:00,15.45,15.49,15.44,15.47,43362.0,13.0869,13.1208,13.0785,13.1039,43362.0
2021-12-28 10:15:00,15.47,15.5,15.46,15.48,37401.0,13.1039,13.1293,13.0954,13.1124,37401.0
2021-12-28 10:20:00,15.48,15.5,15.48,15.49,56447.0,13.1124,13.1293,13.1124,13.1208,56447.0
2021-12-28 10:25:00,15.49,15.5,15.47,15.48,36194.0,13.1208,13.1293,13.1039,13.1124,36194.0
2021-12-28 10:30:00,15.48,15.49,15.47,15.49,24062.0,13.1124,13.1208,13.1039,13.1208,24062.0
2021-12-28 10:35:00,15.48,15.49,15.45,15.46,21461.0,13.1124,13.1208,13.0869,13.0954,21461.0
2021-12-28 10:40:00,15.46,15.47,15.43,15.46,32298.0,13.0954,13.1039,13.07,13.0954,32298.0
2021-12-28 10:45:00,15.45,15.47,15.45,15.46,26705.0,13.0869,13.1039,13.0869,13.0954,26705.0
2021-12-28 10:50:00,15.46,15.46,15.42,15.43,17729.0,13.0954,13.0954,13.0615,13.07,17729.0
2021-12-28 10:55:00,15.43,15.45,15.42,15.43,33819.0,13.07,13.0869,13.0615,13.07,33819.0
2021-12-28 11:00:00,15.43,15.44,15.41,15.42,41280.0,13.07,13.0785,13.0531,13.0615,41280.0
2021-12-28 11:05:00,15.42,15.43,15.39,15.42,42458.0,13.0615,13.07,13.0361,13.0615,42458.0
2021-12-28 11:10:00,15.42,15.43,15.41,15.41,36197.0,13.0615,13.07,13.0531,13.0531,36197.0
2021-12-28 11:15:00,15.41,15.42,15.39,15.39,33656.0,13.0531,13.0615,13.0361,13.0361,33656.0
2021-12-28 11:20:00,15.39,15.42,15.39,15.41,38768.0,13.0361,13.0615,13.0361,13.0531,38768.0
2021-12-28 11:25:00,15.41,15.42,15.39,15.41,46056.0,13.0531,13.0615,13.0361,13.0531,46056.0
2021-12-28 11:30:00,15.42,15.46,15.41,15.46,50382.0,13.0615,13.0954,13.0531,13.0954,50382.0
2021-12-28 11:35:00,15.46,15.47,15.45,15.47,19814.0,13.0954,13.1039,13.0869,13.1039,19814.0
2021-12-28 11:40:00,15.46,15.48,15.46,15.48,18560.0,13.0954,13.1124,13.0954,13.1124,18560.0
2021-12-28 11:45:00,15.48,15.48,15.46,15.47,60647.0,13.1124,13.1124,13.0954,13.1039,60647.0
2021-12-28 11:50:00,15.47,15.49,15.46,15.46,55617.0,13.1039,13.1208,13.0954,13.0954,55617.0
2021-12-28 11:55:00,15.46,15.47,15.46,15.46,4376.0,13.0954,13.1039,13.0954,13.0954,4376.0
2021-12-28 12:00:00,15.46,15.47,15.45,15.45,44634.0,13.0954,13.1039,13.0869,13.0869,44634.0
2021-12-28 12:05:00,15.45,15.47,15.45,15.46,27370.0,13.0869,13.1039,13.0869,13.0954,27370.0
2021-12-28 12:10:00,15.46,15.46,15.43,15.44,18170.0,13.0954,13.0954,13.07,13.0785,18170.0
2021-12-28 12:15:00,15.44,15.45,15.42,15.44,163577.0,13.0785,13.0869,13.0615,13.0785,163577.0
2021-12-28 12:20:00,15.43,15.44,15.41,15.43,85235.0,13.07,13.0785,13.0531,13.07,85235.0
2021-12-28 12:25:00,15.43,15.44,15.4,15.4,49614.0,13.07,13.0785,13.0446,13.0446,49614.0
2021-12-28 12:30:00,15.4,15.41,15.38,15.39,27928.0,13.0446,13.0531,13.0277,13.0361,27928.0
2021-12-28 12:35:00,15.39,15.41,15.38,15.4,25702.0,13.0361,13.0531,13.0277,13.0446,25702.0
2021-12-28 12:40:00,15.4,15.42,15.39,15.41,38415.0,13.0446,13.0615,13.0361,13.0531,38415.0
2021-12-28 12:45:00,15.41,15.42,15.4,15.42,24465.0,13.0531,13.0615,13.0446,13.0615,24465.0
2021-12-28 12:50:00,15.42,15.43,15.41,15.43,13188.0,13.0615,13.07,13.0531,13.07,13188.0
2021-12-28 12:55:00,15.43,15.45,15.43,15.44,43437.0,13.07,13.0869,13.07,13.0785,43437.0
2021-12-28 13:00:00,15.44,15.45,15.43,15.44,12620.0,13.0785,13.0869,13.07,13.0785,12620.0
2021-12-28 13:05:00,15.44,15.45,15.43,15.44,34365.0,13.0785,13.0869,13.07,13.0785,34365.0
2021-12-28 13:10:00,15.44,15.46,15.44,15.46,43702.0,13.0785,13.0954,13.0785,13.0954,43702.0
2021-12-28 13:15:00,15.46,15.47,15.45,15.46,37607.0,13.0954,13.1039,13.0869,13.0954,37607.0
2021-12-28 13:20:00,15.46,15.47,15.46,15.46,11378.0,13.0954,13.1039,13.0954,13.0954,11378.0
2021-12-28 13:25:00,15.46,15.48,15.45,15.46,35947.0,13.0954,13.1124,13.0869,13.0954,35947.0
2021-12-28 13:30:00,15.47,15.47,15.45,15.46,31090.0,13.1039,13.1039,13.0869,13.0954,31090.0
2021-12-28 13:35:00,15.46,15.47,15.45,15.46,18256.0,13.0954,13.1039,13.0869,13.0954,18256.0
2021-12-28 13:40:00,15.45,15.47,15.45,15.46,91978.0,13.0869,13.1039,13.0869,13.0954,91978.0
2021-12-28 13:45:00,15.46,15.47,15.45,15.46,37864.0,13.0954,13.1039,13.0869,13.0954,37864.0
2021-12-28 13:50:00,15.46,15.47,15.45,15.46,36754.0,13.0954,13.1039,13.0869,13.0954,36754.0
2021-12-28 13:55:00,15.46,15.48,15.45,15.48,28473.0,13.0954,13.1124,13.0869,13.1124,28473.0
2021-12-28 14:00:00,15.48,15.48,15.46,15.46,45405.0,13.1124,13.1124,13.0954,13.0954,45405.0
2021-12-28 14:05:00,15.46,15.47,15.45,15.45,50454.0,13.0954,13.1039,13.0869,13.0869,50454.0
2021-12-28 14:10:00,15.46,15.46,15.45,15.46,18928.0,13.0954,13.0954,13.0869,13.0954,18928.0
2021-12-28 14:15:00,15.46,15.48,15.45,15.46,43921.0,13.0954,13.1124,13.0869,13.0954,43921.0
2021-12-28 14:20:00,15.46,15.47,15.45,15.46,9741.0,13.0954,13.1039,13.0869,13.0954,9741.0
2021-12-28 14:25:00,15.46,15.46,15.44,15.45,31831.0,13.0954,13.0954,13.0785,13.0869,31831.0
2021-12-28 14:30:00,15.46,15.47,15.45,15.46,29796.0,13.0954,13.1039,13.0869,13.0954,29796.0
2021-12-28 14:35:00,15.46,15.47,15.46,15.46,13436.0,13.0954,13.1039,13.0954,13.0954,13436.0
2021-12-28 14:40:00,15.46,15.48,15.46,15.48,16933.0,13.0954,13.1124,13.0954,13.1124,16933.0
2021-12-28 14:45:00,15.48,15.48,15.46,15.46,31043.0,13.1124,13.1124,13.0954,13.0954,31043.0
2021-12-28 14:50:00,15.46,15.48,15.45,15.47,67230.0,13.0954,13.1124,13.0869,13.1039,67230.0
2021-12-28 14:55:00,15.46,15.48,15.46,15.47,24773.0,13.0954,13.1124,13.0954,13.1039,24773.0
2021-12-28 15:00:00,15.47,15.48,15.46,15.47,36898.0,13.1039,13.1124,13.0954,13.1039,36898.0
2021-12-28 15:05:00,15.47,15.48,15.46,15.47,41474.0,13.1039,13.1124,13.0954,13.1039,41474.0
2021-12-28 15:10:00,15.46,15.48,15.46,15.48,39861.0,13.0954,13.1124,13.0954,13.1124,39861.0
2021-12-28 15:15:00,15.48,15.49,15.46,15.48,80424.0,13.1124,13.1208,13.0954,13.1124,80424.0
2021-12-28 15:20:00,15.48,15.48,15.46,15.46,52117.0,13.1124,13.1124,13.0954,13.0954,52117.0
2021-12-28 15:25:00,15.47,15.48,15.46,15.48,33648.0,13.1039,13.1124,13.0954,13.1124,33648.0
2021-12-28 15:30:00,15.48,15.49,15.46,15.48,96882.0,13.1124,13.1208,13.0954,13.1124,96882.0
2021-12-28 15:35:00,15.48,15.49,15.48,15.49,28273.0,13.1124,13.1208,13.1124,13.1208,28273.0
2021-12-28 15:40:00,15.49,15.49,15.46,15.47,214619.0,13.1208,13.1208,13.0954,13.1039,214619.0
2021-12-28 15:45:00,15.46,15.49,15.46,15.48,103044.0,13.0954,13.1208,13.0954,13.1124,103044.0
2021-12-28 15:50:00,15.47,15.48,15.43,15.44,154329.0,13.1039,13.1124,13.07,13.0785,154329.0
2021-12-28 15:55:00,15.44,15.44,15.41,15.43,207503.0,13.0785,13.0785,13.0531,13.07,207503.0
2021-12-29 09:30:00,15.43,15.45,15.33,15.43,134261.0,13.07,13.0869,12.9853,13.07,134261.0
2021-12-29 09:35:00,15.42,15.48,15.4,15.44,82124.0,13.0615,13.1124,13.0446,13.0785,82124.0
2021-12-29 09:40:00,15.46,15.48,15.43,15.44,41143.0,13.0954,13.1124,13.07,13.0785,41143.0
2021-12-29 09:45:00,15.44,15.45,15.37,15.39,49621.0,13.0785,13.0869,13.0192,13.0361,49621.0
2021-12-29 09:50:00,15.38,15.46,15.38,15.44,25322.0,13.0277,13.0954,13.0277,13.0785,25322.0
2021-12-29 09:55:00,15.44,15.46,15.41,15.41,31431.0,13.0785,13.0954,13.0531,13.0531,31431.0
2021-12-29 10:00:00,15.41,15.44,15.4,15.43,33666.0,13.0531,13.0785,13.0446,13.07,33666.0
2021-12-29 10:05:00,15.42,15.46,15.41,15.46,45761.0,13.0615,13.0954,13.0531,13.0954,45761.0
2021-12-29 10:10:00,15.45,15.47,15.42,15.45,84269.0,13.0869,13.1039,13.0615,13.0869,84269.0
2021-12-29 10:15:00,15.46,15.5,15.43,15.5,42009.0,13.0954,13.1293,13.07,13.1293,42009.0
2021-12-29 10:20:00,15.5,15.53,15.49,15.52,67541.0,13.1293,13.1547,13.1208,13.1462,67541.0
2021-12-29 10:25:00,15.52,15.52,15.49,15.5,42542.0,13.1462,13.1462,13.1208,13.1293,42542.0
2021-12-29 10:30:00,15.5,15.53,15.5,15.51,68625.0,13.1293,13.1547,13.1293,13.1378,68625.0
2021-12-29 10:35:00,15.51,15.52,15.49,15.5,38642.0,13.1378,13.1462,13.1208,13.1293,38642.0
2021-12-29 10:40:00,15.51,15.52,15.49,15.52,59552.0,13.1378,13.1462,13.1208,13.1462,59552.0
2021-12-29 10:45:00,15.52,15.54,15.51,15.53,94785.0,13.1462,13.1632,13.1378,13.1547,94785.0
2021-12-29 10:50:00,15.53,15.53,15.49,15.49,25817.0,13.1547,13.1547,13.1208,13.1208,25817.0
2021-12-29 10:55:00,15.5,15.52,15.49,15.51,36961.0,13.1293,13.1462,13.1208,13.1378,36961.0
2021-12-29 11:00:00,15.52,15.52,15.5,15.52,25930.0,13.1462,13.1462,13.1293,13.1462,25930.0
2021-12-29 11:05:00,15.51,15.52,15.49,15.51,37221.0,13.1378,13.1462,13.1208,13.1378,37221.0
2021-12-29 11:10:00,15.5,15.51,15.49,15.5,48543.0,13.1293,13.1378,13.1208,13.1293,48543.0
2021-12-29 11:15:00,15.5,15.51,15.48,15.5,18997.0,13.1293,13.1378,13.1124,13.1293,18997.0
2021-12-29 11:20:00,15.5,15.5,15.48,15.5,21363.0,13.1293,13.1293,13.1124,13.1293,21363.0
2021-12-29 11:25:00,15.5,15.51,15.47,15.48,40972.0,13.1293,13.1378,13.1039,13.1124,40972.0
2021-12-29 11:30:00,15.47,15.48,15.46,15.48,32458.0,13.1039,13.1124,13.0954,13.1124,32458.0
2021-12-29 11:35:00,15.48,15.49,15.47,15.48,15794.0,13.1124,13.1208,13.1039,13.1124,15794.0
2021-12-29 11:40:00,15.48,15.49,15.47,15.48,34362.0,13.1124,13.1208,13.1039,13.1124,34362.0
2021-12-29 11:45:00,15.48,15.5,15.47,15.49,25922.0,13.1124,13.1293,13.1039,13.1208,25922.0
2021-12-29 11:50:00,15.48,15.49,15.48,15.49,5332.0,13.1124,13.1208,13.1124,13.1208,5332.0
2021-12-29 11:55:00,15.49,15.49,15.47,15.47,22669.0,13.1208,13.1208,13.1039,13.1039,22669.0
2021-12-29 12:00:00,15.48,15.49,15.47,15.48,30457.0,13.1124,13.1208,13.1039,13.1124,30457.0
2021-12-29 12:05:00,15.48,15.48,15.45,15.46,56027.0,13.1124,13.1124,13.0869,13.0954,56027.0
2021-12-29 12:10:00,15.46,15.46,15.43,15.44,38936.0,13.0954,13.0954,13.07,13.0785,38936.0
2021-12-29 12:15:00,15.45,15.45,15.43,15.44,19274.0,13.0869,13.0869,13.07,13.0785,19274.0
2021-12-29 12:20:00,15.44,15.45,15.43,15.44,19799.0,13.0785,13.0869,13.07,13.0785,19799.0
2021-12-29 12:25:00,15.45,15.45,15.43,15.45,51413.0,13.0869,13.0869,13.07,13.0869,51413.0
2021-12-29 12:30:00,15.45,15.47,15.45,15.46,30684.0,13.0869,13.1039,13.0869,13.0954,30684.0
2021-12-29 12:35:00,15.46,15.48,15.46,15.47,30901.0,13.0954,13.1124,13.0954,13.1039,30901.0
2021-12-29 12:40:00,15.47,15.48,15.46,15.48,12643.0,13.1039,13.1124,13.0954,13.1124,12643.0
2021-12-29 12:45:00,15.47,15.49,15.47,15.49,17838.0,13.1039,13.1208,13.1039,13.1208,17838.0
2021-12-29 12:50:00,15.49,15.49,15.47,15.48,40962.0,13.1208,13.1208,13.1039,13.1124,40962.0
2021-12-29 12:55:00,15.48,15.49,15.46,15.47,73000.0,13.1124,13.1208,13.0954,13.1039,73000.0
2021-12-29 13:00:00,15.47,15.49,15.46,15.49,35942.0,13.1039,13.1208,13.0954,13.1208,35942.0
2021-12-29 13:05:00,15.49,15.52,15.48,15.51,265557.0,13.1208,13.1462,13.1124,13.1378,265557.0
2021-12-29 13:10:00,15.52,15.52,15.51,15.52,123665.0,13.1462,13.1462,13.1378,13.1462,123665.0
2021-12-29 13:15:00,15.52,15.52,15.51,15.52,81019.0,13.1462,13.1462,13.1378,13.1462,81019.0
2021-12-29 13:20:00,15.52,15.52,15.5,15.5,184442.0,13.1462,13.1462,13.1293,13.1293,184442.0
2021-12-29 13:25:00,15.5,15.51,15.49,15.51,30096.0,13.1293,13.1378,13.1208,13.1378,30096.0
2021-12-29 13:30:00,15.51,15.52,15.49,15.5,34493.0,13.1378,13.1462,13.1208,13.1293,34493.0
2021-12-29 13:35:00,15.5,15.5,15.49,15.5,7208.0,13.1293,13.1293,13.1208,13.1293,7208.0
2021-12-29 13:40:00,15.49,15.5,15.48,15.49,86436.0,13.1208,13.1293,13.1124,13.1208,86436.0
2021-12-29 13:45:00,15.49,15.5,15.48,15.49,51739.0,13.1208,13.1293,13.1124,13.1208,51739.0
2021-12-29 13:50:00,15.48,15.5,15.47,15.49,58115.0,13.1124,13.1293,13.1039,13.1208,58115.0
2021-12-29 13:55:00,15.49,15.5,15.49,15.5,13320.0,13.1208,13.1293,13.1208,13.1293,13320.0
2021-12-29 14:00:00,15.5,15.5,15.48,15.48,51213.0,13.1293,13.1293,13.1124,13.1124,51213.0
2021-12-29 14:05:00,15.49,15.49,15.48,15.49,22479.0,13.1208,13.1208,13.1124,13.1208,22479.0
2021-12-29 14:10:00,15.49,15.49,15.48,15.49,50766.0,13.1208,13.1208,13.1124,13.1208,50766.0
2021-12-29 14:15:00,15.49,15.49,15.47,15.48,45495.0,13.1208,13.1208,13.1039,13.1124,45495.0
2021-12-29 14:20:00,15.48,15.48,15.46,15.48,32766.0,13.1124,13.1124,13.0954,13.1124,32766.0
2021-12-29 14:25:00,15.48,15.48,15.45,15.47,31568.0,13.1124,13.1124,13.0869,13.1039,31568.0
2021-12-29 14:30:00,15.46,15.47,15.45,15.46,18554.0,13.0954,13.1039,13.0869,13.0954,18554.0
2021-12-29 14:35:00,15.45,15.46,15.44,15.46,48793.0,13.0869,13.0954,13.0785,13.0954,48793.0
2021-12-29 14:40:00,15.45,15.46,15.44,15.45,35822.0,13.0869,13.0954,13.0785,13.0869,35822.0
2021-12-29 14:45:00,15.46,15.46,15.45,15.46,6256.0,13.0954,13.0954,13.0869,13.0954,6256.0
2021-12-29 14:50:00,15.46,15.46,15.44,15.46,55967.0,13.0954,13.0954,13.0785,13.0954,55967.0
2021-12-29 14:55:00,15.46,15.47,15.45,15.46,20503.0,13.0954,13.1039,13.0869,13.0954,20503.0
2021-12-29 15:00:00,15.46,15.47,15.45,15.47,46347.0,13.0954,13.1039,13.0869,13.1039,46347.0
2021-12-29 15:05:00,15.46,15.47,15.45,15.47,67491.0,13.0954,13.1039,13.0869,13.1039,67491.0
2021-12-29 15:10:00,15.47,15.48,15.46,15.48,45825.0,13.1039,13.1124,13.0954,13.1124,45825.0
2021-12-29 15:15:00,15.48,15.49,15.47,15.48,46817.0,13.1124,13.1208,13.1039,13.1124,46817.0
2021-12-29 15:20:00,15.48,15.49,15.47,15.48,41126.0,13.1124,13.1208,13.1039,13.1124,41126.0
2021-12-29 15:25:00,15.47,15.49,15.46,15.49,49689.0,13.1039,13.1208,13.0954,13.1208,49689.0
2021-12-29 15:30:00,15.49,15.49,15.46,15.48,80310.0,13.1208,13.1208,13.0954,13.1124,80310.0
2021-12-29 15:35:00,15.48,15.49,15.47,15.48,38613.0,13.1124,13.1208,13.1039,13.1124,38613.0
2021-12-29 15:40:00,15.48,15.48,15.46,15.46,75024.0,13.1124,13.1124,13.0954,13.0954,75024.0
2021-12-29 15:45:00,15.46,15.49,15.46,15.48,86903.0,13.0954,13.1208,13.0954,13.1124,86903.0
2021-12-29 15:50:00,15.49,15.49,15.43,15.44,311723.0,13.1208,13.1208,13.07,13.0785,311723.0
2021-12-29 15:55:00,15.44,15.44,15.41,15.43,366572.0,13.0785,13.0785,13.0531,13.07,366572.0
2021-12-30 09:30:00,15.47,15.58,15.43,15.57,197018.0,13.1039,13.1971,13.07,13.1886,197018.0
2021-12-30 09:35:00,15.58,15.63,15.58,15.59,103366.0,13.1971,13.2394,13.1971,13.2055,103366.0
2021-12-30 09:40:00,15.59,15.62,15.55,15.57,56314.0,13.2055,13.2309,13.1716,13.1886,56314.0
2021-12-30 09:45:00,15.57,15.63,15.56,15.63,51841.0,13.1886,13.2394,13.1801,13.2394,51841.0
2021-12-30 09:50:00,15.64,15.65,15.59,15.6,57880.0,13.2479,13.2564,13.2055,13.214,57880.0
2021-12-30 09:55:00,15.6,15.6,15.55,15.57,46632.0,13.214,13.214,13.1716,13.1886,46632.0
2021-12-30 10:00:00,15.57,15.58,15.53,15.54,60011.0,13.1886,13.1971,13.1547,13.1632,60011.0
2021-12-30 10:05:00,15.54,15.58,15.52,15.56,63946.0,13.1632,13.1971,13.1462,13.1801,63946.0
2021-12-30 10:10:00,15.55,15.56,15.54,15.54,31038.0,13.1716,13.1801,13.1632,13.1632,31038.0
2021-12-30 10:15:00,15.54,15.56,15.53,15.55,45248.0,13.1632,13.1801,13.1547,13.1716,45248.0
2021-12-30 10:20:00,15.54,15.55,15.51,15.53,53565.0,13.1632,13.1716,13.1378,13.1547,53565.0
2021-12-30 10:25:00,15.54,15.54,15.5,15.5,50192.0,13.1632,13.1632,13.1293,13.1293,50192.0
2021-12-30 10:30:00,15.51,15.52,15.49,15.52,34567.0,13.1378,13.1462,13.1208,13.1462,34567.0
2021-12-30 10:35:00,15.52,15.52,15.49,15.5,34233.0,13.1462,13.1462,13.1208,13.1293,34233.0
2021-12-30 10:40:00,15.51,15.52,15.5,15.51,53886.0,13.1378,13.1462,13.1293,13.1378,53886.0
2021-12-30 10:45:00,15.51,15.52,15.5,15.51,67166.0,13.1378,13.1462,13.1293,13.1378,67166.0
2021-12-30 10:50:00,15.51,15.52,15.48,15.49,58025.0,13.1378,13.1462,13.1124,13.1208,58025.0
2021-12-30 10:55:00,15.49,15.52,15.48,15.51,59265.0,13.1208,13.1462,13.1124,13.1378,59265.0
2021-12-30 11:00:00,15.52,15.54,15.49,15.52,77680.0,13.1462,13.1632,13.1208,13.1462,77680.0
2021-12-30 11:05:00,15.53,15.53,15.5,15.52,55430.0,13.1547,13.1547,13.1293,13.1462,55430.0
2021-12-30 11:10:00,15.52,15.52,15.48,15.49,205072.0,13.1462,13.1462,13.1124,13.1208,205072.0
2021-12-30 11:15:00,15.49,15.5,15.48,15.49,30784.0,13.1208,13.1293,13.1124,13.1208,30784.0
2021-12-30 11:20:00,15.5,15.5,15.47,15.47,53175.0,13.1293,13.1293,13.1039,13.1039,53175.0
2021-12-30 11:25:00,15.48,15.49,15.47,15.48,15858.0,13.1124,13.1208,13.1039,13.1124,15858.0
2021-12-30 11:30:00,15.48,15.5,15.47,15.5,20659.0,13.1124,13.1293,13.1039,13.1293,20659.0
2021-12-30 11:35:00,15.5,15.5,15.48,15.49,16390.0,13.1293,13.1293,13.1124,13.1208,16390.0
2021-12-30 11:40:00,15.5,15.5,15.47,15.49,50009.0,13.1293,13.1293,13.1039,13.1208,50009.0
2021-12-30 11:45:00,15.5,15.51,15.48,15.5,24358.0,13.1293,13.1378,13.1124,13.1293,24358.0
2021-12-30 11:50:00,15.51,15.52,15.49,15.51,31387.0,13.1378,13.1462,13.1208,13.1378,31387.0
2021-12-30 11:55:00,15.51,15.52,15.5,15.5,27020.0,13.1378,13.1462,13.1293,13.1293,27020.0
2021-12-30 12:00:00,15.51,15.51,15.49,15.5,22470.0,13.1378,13.1378,13.1208,13.1293,22470.0
2021-12-30 12:05:00,15.5,15.51,15.49,15.5,19639.0,13.1293,13.1378,13.1208,13.1293,19639.0
2021-12-30 12:10:00,15.5,15.5,15.48,15.49,25273.0,13.1293,13.1293,13.1124,13.1208,25273.0
2021-12-30 12:15:00,15.49,15.49,15.46,15.48,41188.0,13.1208,13.1208,13.0954,13.1124,41188.0
2021-12-30 12:20:00,15.48,15.48,15.44,15.45,54440.0,13.1124,13.1124,13.0785,13.0869,54440.0
2021-12-30 12:25:00,15.45,15.46,15.43,15.44,25949.0,13.0869,13.0954,13.07,13.0785,25949.0
2021-12-30 12:30:00,15.44,15.46,15.43,15.45,28948.0,13.0785,13.0954,13.07,13.0869,28948.0
2021-12-30 12:35:00,15.46,15.46,15.44,15.45,26549.0,13.0954,13.0954,13.0785,13.0869,26549.0
2021-12-30 12:40:00,15.45,15.45,15.44,15.45,13378.0,13.0869,13.0869,13.0785,13.0869,13378.0
2021-12-30 12:45:00,15.45,15.46,15.44,15.45,33281.0,13.0869,13.0954,13.0785,13.0869,33281.0
2021-12-30 12:50:00,15.46,15.46,15.44,15.46,21480.0,13.0954,13.0954,13.0785,13.0954,21480.0
2021-12-30 12:55:00,15.46,15.49,15.46,15.49,41662.0,13.0954,13.1208,13.0954,13.1208,41662.0
2021-12-30 13:00:00,15.49,15.5,15.48,15.5,47885.0,13.1208,13.1293,13.1124,13.1293,47885.0
2021-12-30 13:05:00,15.5,15.5,15.49,15.5,6235.0,13.1293,13.1293,13.1208,13.1293,6235.0
2021-12-30 13:10:00,15.5,15.5,15.48,15.49,47114.0,13.1293,13.1293,13.1124,13.1208,47114.0
2021-12-30 13:15:00,15.49,15.49,15.48,15.49,12908.0,13.1208,13.1208,13.1124,13.1208,12908.0
2021-12-30 13:20:00,15.49,15.49,15.47,15.48,37355.0,13.1208,13.1208,13.1039,13.1124,37355.0
2021-12-30 13:25:00,15.47,15.48,15.46,15.47,31534.0,13.1039,13.1124,13.0954,13.1039,31534.0
2021-12-30 13:30:00,15.46,15.47,15.45,15.46,16482.0,13.0954,13.1039,13.0869,13.0954,16482.0
2021-12-30 13:35:00,15.46,15.46,15.44,15.45,41555.0,13.0954,13.0954,13.0785,13.0869,41555.0
2021-12-30 13:40:00,15.46,15.46,15.44,15.46,28897.0,13.0954,13.0954,13.0785,13.0954,28897.0
2021-12-30 13:45:00,15.46,15.47,15.45,15.46,43289.0,13.0954,13.1039,13.0869,13.0954,43289.0
2021-12-30 13:50:00,15.46,15.48,15.46,15.48,33717.0,13.0954,13.1124,13.0954,13.1124,33717.0
2021-12-30 13:55:00,15.48,15.48,15.46,15.47,45130.0,13.1124,13.1124,13.0954,13.1039,45130.0
2021-12-30 14:00:00,15.46,15.48,15.45,15.46,46688.0,13.0954,13.1124,13.0869,13.0954,46688.0
2021-12-30 14:05:00,15.46,15.47,15.45,15.46,35089.0,13.0954,13.1039,13.0869,13.0954,35089.0
2021-12-30 14:10:00,15.46,15.47,15.45,15.46,43897.0,13.0954,13.1039,13.0869,13.0954,43897.0
2021-12-30 14:15:00,15.46,15.48,15.45,15.47,28462.0,13.0954,13.1124,13.0869,13.1039,28462.0
2021-12-30 14:20:00,15.48,15.51,15.47,15.51,30506.0,13.1124,13.1378,13.1039,13.1378,30506.0
2021-12-30 14:25:00,15.5,15.51,15.49,15.5,55456.0,13.1293,13.1378,13.1208,13.1293,55456.0
2021-12-30 14:30:00,15.5,15.51,15.49,15.5,41754.0,13.1293,13.1378,13.1208,13.1293,41754.0
2021-12-30 14:35:00,15.5,15.5,15.48,15.49,21896.0,13.1293,13.1293,13.1124,13.1208,21896.0
2021-12-30 14:40:00,15.49,15.5,15.47,15.49,48864.0,13.1208,13.1293,13.1039,13.1208,48864.0
2021-12-30 14:45:00,15.49,15.49,15.47,15.48,38751.0,13.1208,13.1208,13.1039,13.1124,38751.0
2021-12-30 14:50:00,15.48,15.48,15.45,15.46,40565.0,13.1124,13.1124,13.0869,13.0954,40565.0
2021-12-30 14:55:00,15.46,15.48,15.46,15.48,24649.0,13.0954,13.1124,13.0954,13.1124,24649.0
2021-12-30 15:00:00,15.48,15.48,15.47,15.48,23566.0,13.1124,13.1124,13.1039,13.1124,23566.0
2021-12-30 15:05:00,15.48,15.48,15.47,15.47,32282.0,13.1124,13.1124,13.1039,13.1039,32282.0
2021-12-30 15:10:00,15.48,15.48,15.46,15.46,45968.0,13.1124,13.1124,13.0954,13.0954,45968.0
2021-12-30 15:15:00,15.46,15.48,15.46,15.48,59621.0,13.0954,13.1124,13.0954,13.1124,59621.0
2021-12-30 15:20:00,15.48,15.48,15.45,15.45,63250.0,13.1124,13.1124,13.0869,13.0869,63250.0
2021-12-30 15:25:00,15.46,15.47,15.45,15.46,35977.0,13.0954,13.1039,13.0869,13.0954,35977.0
2021-12-30 15:30:00,15.46,15.47,15.44,15.46,43156.0,13.0954,13.1039,13.0785,13.0954,43156.0
2021-12-30 15:35:00,15.46,15.47,15.44,15.47,62114.0,13.0954,13.1039,13.0785,13.1039,62114.0
2021-12-30 15:40:00,15.46,15.47,15.44,15.46,54565.0,13.0954,13.1039,13.0785,13.0954,54565.0
2021-12-30 15:45:00,15.46,15.47,15.43,15.44,102722.0,13.0954,13.1039,13.07,13.0785,102722.0
2021-12-30 15:50:00,15.44,15.46,15.41,15.44,123667.0,13.0785,13.0954,13.0531,13.0785,123667.0
2021-12-30 15:55:00,15.45,15.45,15.41,15.42,347040.0,13.0869,13.0869,13.0531,13.0615,347040.0
2021-12-31 09:30:00,15.4,15.5,15.39,15.49,138466.0,13.0446,13.1293,13.0361,13.1208,138466.0
2021-12-31 09:35:00,15.49,15.5,15.44,15.46,36803.0,13.1208,13.1293,13.0785,13.0954,36803.0
2021-12-31 09:40:00,15.46,15.46,15.38,15.39,57999.0,13.0954,13.0954,13.0277,13.0361,57999.0
2021-12-31 09:45:00,15.39,15.45,15.37,15.42,81104.0,13.0361,13.0869,13.0192,13.0615,81104.0
2021-12-31 09:50:00,15.42,15.5,15.41,15.49,23830.0,13.0615,13.1293,13.0531,13.1208,23830.0
2021-12-31 09:55:00,15.5,15.5,15.44,15.46,33754.0,13.1293,13.1293,13.0785,13.0954,33754.0
2021-12-31 10:00:00,15.46,15.48,15.41,15.47,53414.0,13.0954,13.1124,13.0531,13.1039,53414.0
2021-12-31 10:05:00,15.48,15.49,15.45,15.46,18887.0,13.1124,13.1208,13.0869,13.0954,18887.0
2021-12-31 10:10:00,15.46,15.47,15.44,15.44,31252.0,13.0954,13.1039,13.0785,13.0785,31252.0
2021-12-31 10:15:00,15.44,15.44,15.41,15.43,31562.0,13.0785,13.0785,13.0531,13.07,31562.0
2021-12-31 10:20:00,15.43,15.43,15.38,15.39,28765.0,13.07,13.07,13.0277,13.0361,28765.0
2021-12-31 10:25:00,15.39,15.4,15.38,15.4,40801.0,13.0361,13.0446,13.0277,13.0446,40801.0
2021-12-31 10:30:00,15.4,15.4,15.37,15.39,35801.0,13.0446,13.0446,13.0192,13.0361,35801.0
2021-12-31 10:35:00,15.39,15.41,15.37,15.39,48383.0,13.0361,13.0531,13.0192,13.0361,48383.0
2021-12-31 10:40:00,15.38,15.38,15.36,15.38,46608.0,13.0277,13.0277,13.0107,13.0277,46608.0
2021-12-31 10:45:00,15.38,15.39,15.36,15.39,57367.0,13.0277,13.0361,13.0107,13.0361,57367.0
2021-12-31 10:50:00,15.39,15.4,15.37,15.39,124412.0,13.0361,13.0446,13.0192,13.0361,124412.0
2021-12-31 10:55:00,15.39,15.41,15.38,15.39,45307.0,13.0361,13.0531,13.0277,13.0361,45307.0
2021-12-31 11:00:00,15.4,15.41,15.37,15.39,36110.0,13.0446,13.0531,13.0192,13.0361,36110.0
2021-12-31 11:05:00,15.39,15.41,15.38,15.41,15065.0,13.0361,13.0531,13.0277,13.0531,15065.0
2021-12-31 11:10:00,15.41,15.42,15.4,15.41,27759.0,13.0531,13.0615,13.0446,13.0531,27759.0
2021-12-31 11:15:00,15.42,15.44,15.41,15.44,16555.0,13.0615,13.0785,13.0531,13.0785,16555.0
2021-12-31 11:20:00,15.43,15.44,15.42,15.44,33186.0,13.07,13.0785,13.0615,13.0785,33186.0
2021-12-31 11:25:00,15.44,15.44,15.42,15.43,41746.0,13.0785,13.0785,13.0615,13.07,41746.0
2021-12-31 11:30:00,15.43,15.43,15.41,15.42,43528.0,13.07,13.07,13.0531,13.0615,43528.0
2021-12-31 11:35:00,15.42,15.44,15.41,15.43,77720.0,13.0615,13.0785,13.0531,13.07,77720.0
2021-12-31 11:40:00,15.42,15.44,15.42,15.43,27897.0,13.0615,13.0785,13.0615,13.07,27897.0
2021-12-31 11:45:00,15.42,15.42,15.4,15.41,28823.0,13.0615,13.0615,13.0446,13.0531,28823.0
2021-12-31 11:50:00,15.42,15.43,15.41,15.41,18742.0,13.0615,13.07,13.0531,13.0531,18742.0
2021-12-31 11:55:00,15.42,15.42,15.4,15.41,32541.0,13.0615,13.0615,13.0446,13.0531,32541.0
2021-12-31 12:00:00,15.4,15.42,15.39,15.41,46751.0,13.0446,13.0615,13.0361,13.0531,46751.0
2021-12-31 12:05:00,15.41,15.41,15.4,15.4,14342.0,13.0531,13.0531,13.0446,13.0446,14342.0
2021-12-31 12:10:00,15.4,15.41,15.4,15.41,9142.0,13.0446,13.0531,13.0446,13.0531,9142.0
2021-12-31 12:15:00,15.41,15.41,15.38,15.39,43032.0,13.0531,13.0531,13.0277,13.0361,43032.0
2021-12-31 12:20:00,15.4,15.4,15.38,15.38,7417.0,13.0446,13.0446,13.0277,13.0277,7417.0
2021-12-31 12:25:00,15.38,15.39,15.37,15.38,29879.0,13.0277,13.0361,13.0192,13.0277,29879.0
2021-12-31 12:30:00,15.38,15.38,15.36,15.36,29690.0,13.0277,13.0277,13.0107,13.0107,29690.0
2021-12-31 12:35:00,15.37,15.39,15.36,15.38,34316.0,13.0192,13.0361,13.0107,13.0277,34316.0
2021-12-31 12:40:00,15.38,15.41,15.38,15.41,21650.0,13.0277,13.0531,13.0277,13.0531,21650.0
2021-12-31 12:45:00,15.41,15.42,15.39,15.41,35070.0,13.0531,13.0615,13.0361,13.0531,35070.0
2021-12-31 12:50:00,15.41,15.43,15.41,15.43,22463.0,13.0531,13.07,13.0531,13.07,22463.0
2021-12-31 12:55:00,15.43,15.45,15.42,15.45,95299.0,13.07,13.0869,13.0615,13.0869,95299.0
2021-12-31 13:00:00,15.44,15.44,15.42,15.43,45624.0,13.0785,13.0785,13.0615,13.07,45624.0
2021-12-31 13:05:00,15.43,15.44,15.42,15.44,22826.0,13.07,13.0785,13.0615,13.0785,22826.0
2021-12-31 13:10:00,15.44,15.45,15.43,15.44,35601.0,13.0785,13.0869,13.07,13.0785,35601.0
2021-12-31 13:15:00,15.44,15.44,15.43,15.44,33440.0,13.0785,13.0785,13.07,13.0785,33440.0
2021-12-31 13:20:00,15.44,15.45,15.43,15.45,19253.0,13.0785,13.0869,13.07,13.0869,19253.0
2021-12-31 13:25:00,15.45,15.45,15.43,15.44,22122.0,13.0869,13.0869,13.07,13.0785,22122.0
2021-12-31 13:30:00,15.44,15.46,15.43,15.45,33054.0,13.0785,13.0954,13.07,13.0869,33054.0
2021-12-31 13:35:00,15.46,15.46,15.45,15.46,28465.0,13.0954,13.0954,13.0869,13.0954,28465.0
2021-12-31 13:40:00,15.46,15.46,15.45,15.46,16507.0,13.0954,13.0954,13.0869,13.0954,16507.0
2021-12-31 13:45:00,15.46,15.47,15.45,15.46,17954.0,13.0954,13.1039,13.0869,13.0954,17954.0
2021-12-31 13:50:00,15.46,15.48,15.46,15.48,18473.0,13.0954,13.1124,13.0954,13.1124,18473.0
2021-12-31 13:55:00,15.48,15.49,15.47,15.49,49755.0,13.1124,13.1208,13.1039,13.1208,49755.0
2021-12-31 14:00:00,15.48,15.49,15.47,15.49,58876.0,13.1124,13.1208,13.1039,13.1208,58876.0
2021-12-31 14:05:00,15.49,15.49,15.48,15.48,15439.0,13.1208,13.1208,13.1124,13.1124,15439.0
2021-12-31 14:10:00,15.49,15.49,15.47,15.48,84441.0,13.1208,13.1208,13.1039,13.1124,84441.0
2021-12-31 14:15:00,15.48,15.48,15.45,15.46,56642.0,13.1124,13.1124,13.0869,13.0954,56642.0
2021-12-31 14:20:00,15.46,15.48,15.46,15.46,27337.0,13.0954,13.1124,13.0954,13.0954,27337.0
2021-12-31 14:25:00,15.46,15.48,15.46,15.47,26846.0,13.0954,13.1124,13.0954,13.1039,26846.0
2021-12-31 14:30:00,15.47,15.48,15.46,15.47,23741.0,13.1039,13.1124,13.0954,13.1039,23741.0
2021-12-31 14:35:00,15.48,15.48,15.46,15.46,22049.0,13.1124,13.1124,13.0954,13.0954,22049.0
2021-12-31 14:40:00,15.46,15.47,15.44,15.45,35301.0,13.0954,13.1039,13.0785,13.0869,35301.0
2021-12-31 14:45:00,15.45,15.45,15.44,15.44,31485.0,13.0869,13.0869,13.0785,13.0785,31485.0
2021-12-31 14:50:00,15.45,15.45,15.44,15.44,19920.0,13.0869,13.0869,13.0785,13.0785,19920.0
2021-12-31 14:55:00,15.44,15.45,15.44,15.45,55853.0,13.0785,13.0869,13.0785,13.0869,55853.0
2021-12-31 15:00:00,15.46,15.46,15.45,15.46,29048.0,13.0954,13.0954,13.0869,13.0954,29048.0
2021-12-31 15:05:00,15.46,15.46,15.45,15.45,34688.0,13.0954,13.0954,13.0869,13.0869,34688.0
2021-12-31 15:10:00,15.45,15.46,15.45,15.46,44641.0,13.0869,13.0954,13.0869,13.0954,44641.0
2021-12-31 15:15:00,15.45,15.47,15.45,15.46,103482.0,13.0869,13.1039,13.0869,13.0954,103482.0
2021-12-31 15:20:00,15.45,15.46,15.44,15.45,38900.0,13.0869,13.0954,13.0785,13.0869,38900.0
2021-12-31 15:25:00,15.46,15.46,15.45,15.46,13952.0,13.0954,13.0954,13.0869,13.0954,13952.0
2021-12-31 15:30:00,15.45,15.46,15.43,15.44,53786.0,13.0869,13.0954,13.07,13.0785,53786.0
2021-12-31 15:35:00,15.44,15.46,15.43,15.45,131352.0,13.0785,13.0954,13.07,13.0869,131352.0
2021-12-31 15:40:00,15.46,15.46,15.44,15.46,55443.0,13.0954,13.0954,13.0785,13.0954,55443.0
2021-12-31 15:45:00,15.46,15.47,15.45,15.46,119270.0,13.0954,13.1039,13.0869,13.0954,119270.0
2021-12-31 15:50:00,15.46,15.47,15.41,15.42,337753.0,13.0954,13.1039,13.0531,13.0615,337753.0
2021-12-31 15:55:00,15.42,15.43,15.4,15.42,289949.0,13.0615,13.07,13.0446,13.0615,289949.0
2022-01-03 09:30:00,15.5,15.76,15.49,15.76,782711.0,13.1293,13.3495,13.1208,13.3495,782711.0
2022-01-03 09:35:00,15.76,15.81,15.74,15.8,232851.0,13.3495,13.3919,13.3326,13.3834,232851.0
2022-01-03 09:40:00,15.8,15.83,15.78,15.81,121683.0,13.3834,13.4088,13.3665,13.3919,121683.0
2022-01-03 09:45:00,15.81,15.81,15.69,15.7,115613.0,13.3919,13.3919,13.2902,13.2987,115613.0
2022-01-03 09:50:00,15.7,15.84,15.69,15.83,120343.0,13.2987,13.4173,13.2902,13.4088,120343.0
2022-01-03 09:55:00,15.83,15.87,15.81,15.87,121889.0,13.4088,13.4427,13.3919,13.4427,121889.0
2022-01-03 10:00:00,15.87,15.93,15.86,15.91,198446.0,13.4427,13.4935,13.4342,13.4766,198446.0
2022-01-03 10:05:00,15.9,15.93,15.87,15.92,454325.0,13.4681,13.4935,13.4427,13.4851,454325.0
2022-01-03 10:10:00,15.92,15.98,15.89,15.9,311652.0,13.4851,13.5359,13.4596,13.4681,311652.0
2022-01-03 10:15:00,15.9,15.93,15.89,15.91,268728.0,13.4681,13.4935,13.4596,13.4766,268728.0
2022-01-03 10:20:00,15.9,15.93,15.88,15.93,161462.0,13.4681,13.4935,13.4512,13.4935,161462.0
2022-01-03 10:25:00,15.93,15.96,15.91,15.95,203416.0,13.4935,13.5189,13.4766,13.5105,203416.0
2022-01-03 10:30:00,15.95,15.98,15.9,15.95,255112.0,13.5105,13.5359,13.4681,13.5105,255112.0
2022-01-03 10:35:00,15.95,15.98,15.94,15.96,172688.0,13.5105,13.5359,13.502,13.5189,172688.0
2022-01-03 10:40:00,15.96,15.97,15.92,15.97,111712.0,13.5189,13.5274,13.4851,13.5274,111712.0
2022-01-03 10:45:00,15.96,15.98,15.93,15.95,113105.0,13.5189,13.5359,13.4935,13.5105,113105.0
2022-01-03 10:50:00,15.95,15.95,15.89,15.91,86483.0,13.5105,13.5105,13.4596,13.4766,86483.0
2022-01-03 10:55:00,15.91,15.93,15.87,15.9,64805.0,13.4766,13.4935,13.4427,13.4681,64805.0
2022-01-03 11:00:00,15.9,15.92,15.88,15.92,49653.0,13.4681,13.4851,13.4512,13.4851,49653.0
2022-01-03 11:05:00,15.92,15.92,15.88,15.89,108481.0,13.4851,13.4851,13.4512,13.4596,108481.0
2022-01-03 11:10:00,15.89,15.89,15.84,15.85,107541.0,13.4596,13.4596,13.4173,13.4258,107541.0
2022-01-03 11:15:00,15.85,15.86,15.83,15.85,74829.0,13.4258,13.4342,13.4088,13.4258,74829.0
2022-01-03 11:20:00,15.85,15.89,15.84,15.88,111621.0,13.4258,13.4596,13.4173,13.4512,111621.0
2022-01-03 11:25:00,15.88,15.88,15.82,15.86,110325.0,13.4512,13.4512,13.4004,13.4342,110325.0
2022-01-03 11:30:00,15.86,15.86,15.8,15.81,103685.0,13.4342,13.4342,13.3834,13.3919,103685.0
2022-01-03 11:35:00,15.81,15.81,15.77,15.77,57373.0,13.3919,13.3919,13.358,13.358,57373.0
2022-01-03 11:40:00,15.78,15.82,15.77,15.82,82234.0,13.3665,13.4004,13.358,13.4004,82234.0
2022-01-03 11:45:00,15.82,15.84,15.81,15.83,70788.0,13.4004,13.4173,13.3919,13.4088,70788.0
2022-01-03 11:50:00,15.82,15.83,15.8,15.83,42409.0,13.4004,13.4088,13.3834,13.4088,42409.0
2022-01-03 11:55:00,15.83,15.84,15.81,15.83,48831.0,13.4088,13.4173,13.3919,13.4088,48831.0
2022-01-03 12:00:00,15.82,15.83,15.8,15.83,58394.0,13.4004,13.4088,13.3834,13.4088,58394.0
2022-01-03 12:05:00,15.83,15.83,15.81,15.83,20337.0,13.4088,13.4088,13.3919,13.4088,20337.0
2022-01-03 12:10:00,15.83,15.83,15.79,15.8,50840.0,13.4088,13.4088,13.3749,13.3834,50840.0
2022-01-03 12:15:00,15.8,15.81,15.77,15.79,82175.0,13.3834,13.3919,13.358,13.3749,82175.0
2022-01-03 12:20:00,15.78,15.81,15.78,15.79,82828.0,13.3665,13.3919,13.3665,13.3749,82828.0
2022-01-03 12:25:00,15.79,15.82,15.79,15.81,39022.0,13.3749,13.4004,13.3749,13.3919,39022.0
2022-01-03 12:30:00,15.81,15.82,15.8,15.81,28025.0,13.3919,13.4004,13.3834,13.3919,28025.0
2022-01-03 12:35:00,15.81,15.81,15.78,15.79,60283.0,13.3919,13.3919,13.3665,13.3749,60283.0
2022-01-03 12:40:00,15.79,15.8,15.77,15.79,69595.0,13.3749,13.3834,13.358,13.3749,69595.0
2022-01-03 12:45:00,15.79,15.79,15.77,15.79,39321.0,13.3749,13.3749,13.358,13.3749,39321.0
2022-01-03 12:50:00,15.79,15.82,15.78,15.81,37267.0,13.3749,13.4004,13.3665,13.3919,37267.0
2022-01-03 12:55:00,15.81,15.81,15.79,15.8,64692.0,13.3919,13.3919,13.3749,13.3834,64692.0
2022-01-03 13:00:00,15.79,15.8,15.77,15.79,100322.0,13.3749,13.3834,13.358,13.3749,100322.0
2022-01-03 13:05:00,15.79,15.79,15.76,15.77,113645.0,13.3749,13.3749,13.3495,13.358,113645.0
2022-01-03 13:10:00,15.77,15.8,15.76,15.79,145632.0,13.358,13.3834,13.3495,13.3749,145632.0
2022-01-03 13:15:00,15.79,15.83,15.79,15.83,47032.0,13.3749,13.4088,13.3749,13.4088,47032.0
2022-01-03 13:20:00,15.83,15.84,15.81,15.82,57005.0,13.4088,13.4173,13.3919,13.4004,57005.0
2022-01-03 13:25:00,15.82,15.83,15.81,15.82,77834.0,13.4004,13.4088,13.3919,13.4004,77834.0
2022-01-03 13:30:00,15.82,15.82,15.79,15.79,27610.0,13.4004,13.4004,13.3749,13.3749,27610.0
2022-01-03 13:35:00,15.79,15.81,15.77,15.79,40312.0,13.3749,13.3919,13.358,13.3749,40312.0
2022-01-03 13:40:00,15.79,15.8,15.76,15.78,38018.0,13.3749,13.3834,13.3495,13.3665,38018.0
2022-01-03 13:45:00,15.78,15.78,15.76,15.77,27755.0,13.3665,13.3665,13.3495,13.358,27755.0
2022-01-03 13:50:00,15.77,15.78,15.76,15.78,24654.0,13.358,13.3665,13.3495,13.3665,24654.0
2022-01-03 13:55:00,15.78,15.8,15.77,15.79,81472.0,13.3665,13.3834,13.358,13.3749,81472.0
2022-01-03 14:00:00,15.79,15.81,15.78,15.8,62061.0,13.3749,13.3919,13.3665,13.3834,62061.0
2022-01-03 14:05:00,15.79,15.81,15.79,15.8,52518.0,13.3749,13.3919,13.3749,13.3834,52518.0
2022-01-03 14:10:00,15.8,15.81,15.77,15.78,59551.0,13.3834,13.3919,13.358,13.3665,59551.0
2022-01-03 14:15:00,15.79,15.79,15.76,15.77,51392.0,13.3749,13.3749,13.3495,13.358,51392.0
2022-01-03 14:20:00,15.77,15.78,15.76,15.77,43898.0,13.358,13.3665,13.3495,13.358,43898.0
2022-01-03 14:25:00,15.77,15.78,15.76,15.77,56024.0,13.358,13.3665,13.3495,13.358,56024.0
2022-01-03 14:30:00,15.78,15.79,15.76,15.76,76001.0,13.3665,13.3749,13.3495,13.3495,76001.0
2022-01-03 14:35:00,15.77,15.77,15.76,15.77,50756.0,13.358,13.358,13.3495,13.358,50756.0
2022-01-03 14:40:00,15.77,15.79,15.76,15.79,59534.0,13.358,13.3749,13.3495,13.3749,59534.0
2022-01-03 14:45:00,15.79,15.8,15.78,15.79,62474.0,13.3749,13.3834,13.3665,13.3749,62474.0
2022-01-03 14:50:00,15.8,15.8,15.76,15.78,162566.0,13.3834,13.3834,13.3495,13.3665,162566.0
2022-01-03 14:55:00,15.78,15.79,15.76,15.78,59000.0,13.3665,13.3749,13.3495,13.3665,59000.0
2022-01-03 15:00:00,15.78,15.79,15.77,15.78,55187.0,13.3665,13.3749,13.358,13.3665,55187.0
2022-01-03 15:05:00,15.78,15.79,15.77,15.78,51600.0,13.3665,13.3749,13.358,13.3665,51600.0
2022-01-03 15:10:00,15.78,15.78,15.75,15.76,45230.0,13.3665,13.3665,13.3411,13.3495,45230.0
2022-01-03 15:15:00,15.76,15.77,15.75,15.77,40860.0,13.3495,13.358,13.3411,13.358,40860.0
2022-01-03 15:20:00,15.77,15.8,15.76,15.79,82710.0,13.358,13.3834,13.3495,13.3749,82710.0
2022-01-03 15:25:00,15.8,15.81,15.78,15.79,132378.0,13.3834,13.3919,13.3665,13.3749,132378.0
2022-01-03 15:30:00,15.79,15.81,15.78,15.79,88769.0,13.3749,13.3919,13.3665,13.3749,88769.0
2022-01-03 15:35:00,15.79,15.8,15.78,15.78,43020.0,13.3749,13.3834,13.3665,13.3665,43020.0
2022-01-03 15:40:00,15.78,15.79,15.77,15.78,132530.0,13.3665,13.3749,13.358,13.3665,132530.0
2022-01-03 15:45:00,15.78,15.81,15.77,15.8,167280.0,13.3665,13.3919,13.358,13.3834,167280.0
2022-01-03 15:50:00,15.81,15.84,15.79,15.79,452694.0,13.3919,13.4173,13.3749,13.3749,452694.0
2022-01-03 15:55:00,15.79,15.81,15.79,15.79,537969.0,13.3749,13.3919,13.3749,13.3749,537969.0
2022-01-04 09:30:00,15.94,16.12,15.94,16.08,353743.0,13.502,13.6545,13.502,13.6206,353743.0
2022-01-04 09:35:00,16.07,16.19,16.07,16.19,232850.0,13.6121,13.7138,13.6121,13.7138,232850.0
2022-01-04 09:40:00,16.18,16.28,16.17,16.19,347584.0,13.7053,13.79,13.6968,13.7138,347584.0
2022-01-04 09:45:00,16.2,16.26,16.18,16.24,76436.0,13.7222,13.7731,13.7053,13.7561,76436.0
2022-01-04 09:50:00,16.24,16.28,16.22,16.27,74021.0,13.7561,13.79,13.7392,13.7815,74021.0
2022-01-04 09:55:00,16.28,16.3,16.24,16.25,84462.0,13.79,13.8069,13.7561,13.7646,84462.0
2022-01-04 10:00:00,16.25,16.28,16.17,16.23,150863.0,13.7646,13.79,13.6968,13.7476,150863.0
2022-01-04 10:05:00,16.23,16.25,16.19,16.25,52646.0,13.7476,13.7646,13.7138,13.7646,52646.0
2022-01-04 10:10:00,16.25,16.28,16.23,16.26,80920.0,13.7646,13.79,13.7476,13.7731,80920.0
2022-01-04 10:15:00,16.26,16.28,16.23,16.27,62747.0,13.7731,13.79,13.7476,13.7815,62747.0
2022-01-04 10:20:00,16.28,16.3,16.24,16.29,145941.0,13.79,13.8069,13.7561,13.7985,145941.0
2022-01-04 10:25:00,16.29,16.3,16.25,16.3,65780.0,13.7985,13.8069,13.7646,13.8069,65780.0
2022-01-04 10:30:00,16.29,16.33,16.28,16.32,204931.0,13.7985,13.8323,13.79,13.8239,204931.0
2022-01-04 10:35:00,16.32,16.38,16.3,16.37,88228.0,13.8239,13.8747,13.8069,13.8662,88228.0
2022-01-04 10:40:00,16.38,16.41,16.35,16.39,136335.0,13.8747,13.9001,13.8493,13.8832,136335.0
2022-01-04 10:45:00,16.38,16.44,16.36,16.41,85301.0,13.8747,13.9255,13.8578,13.9001,85301.0
2022-01-04 10:50:00,16.41,16.44,16.38,16.41,120253.0,13.9001,13.9255,13.8747,13.9001,120253.0
2022-01-04 10:55:00,16.41,16.42,16.37,16.39,109564.0,13.9001,13.9086,13.8662,13.8832,109564.0
2022-01-04 11:00:00,16.39,16.4,16.29,16.33,144028.0,13.8832,13.8916,13.7985,13.8323,144028.0
2022-01-04 11:05:00,16.33,16.41,16.33,16.4,80485.0,13.8323,13.9001,13.8323,13.8916,80485.0
2022-01-04 11:10:00,16.4,16.43,16.39,16.41,92983.0,13.8916,13.9171,13.8832,13.9001,92983.0
2022-01-04 11:15:00,16.41,16.44,16.41,16.43,49685.0,13.9001,13.9255,13.9001,13.9171,49685.0
2022-01-04 11:20:00,16.43,16.44,16.37,16.4,82402.0,13.9171,13.9255,13.8662,13.8916,82402.0
2022-01-04 11:25:00,16.39,16.41,16.37,16.41,53079.0,13.8832,13.9001,13.8662,13.9001,53079.0
2022-01-04 11:30:00,16.4,16.44,16.39,16.43,82120.0,13.8916,13.9255,13.8832,13.9171,82120.0
2022-01-04 11:35:00,16.43,16.43,16.39,16.43,72446.0,13.9171,13.9171,13.8832,13.9171,72446.0
2022-01-04 11:40:00,16.43,16.45,16.42,16.44,38886.0,13.9171,13.934,13.9086,13.9255,38886.0
2022-01-04 11:45:00,16.44,16.46,16.43,16.45,51440.0,13.9255,13.9425,13.9171,13.934,51440.0
2022-01-04 11:50:00,16.46,16.47,16.45,16.45,43948.0,13.9425,13.9509,13.934,13.934,43948.0
2022-01-04 11:55:00,16.45,16.46,16.44,16.45,75583.0,13.934,13.9425,13.9255,13.934,75583.0
2022-01-04 12:00:00,16.45,16.48,16.44,16.47,72922.0,13.934,13.9594,13.9255,13.9509,72922.0
2022-01-04 12:05:00,16.47,16.48,16.44,16.46,43733.0,13.9509,13.9594,13.9255,13.9425,43733.0
2022-01-04 12:10:00,16.45,16.47,16.45,16.46,66162.0,13.934,13.9509,13.934,13.9425,66162.0
2022-01-04 12:15:00,16.46,16.47,16.45,16.47,64062.0,13.9425,13.9509,13.934,13.9509,64062.0
2022-01-04 12:20:00,16.46,16.47,16.43,16.45,65969.0,13.9425,13.9509,13.9171,13.934,65969.0
2022-01-04 12:25:00,16.46,16.48,16.45,16.48,40477.0,13.9425,13.9594,13.934,13.9594,40477.0
2022-01-04 12:30:00,16.47,16.49,16.46,16.48,48708.0,13.9509,13.9679,13.9425,13.9594,48708.0
2022-01-04 12:35:00,16.48,16.5,16.48,16.5,57061.0,13.9594,13.9763,13.9594,13.9763,57061.0
2022-01-04 12:40:00,16.5,16.5,16.48,16.49,70081.0,13.9763,13.9763,13.9594,13.9679,70081.0
2022-01-04 12:45:00,16.5,16.5,16.47,16.47,61139.0,13.9763,13.9763,13.9509,13.9509,61139.0
2022-01-04 12:50:00,16.48,16.5,16.47,16.48,43113.0,13.9594,13.9763,13.9509,13.9594,43113.0
2022-01-04 12:55:00,16.48,16.5,16.47,16.48,38685.0,13.9594,13.9763,13.9509,13.9594,38685.0
2022-01-04 13:00:00,16.48,16.49,16.45,16.47,59250.0,13.9594,13.9679,13.934,13.9509,59250.0
2022-01-04 13:05:00,16.47,16.48,16.46,16.46,43948.0,13.9509,13.9594,13.9425,13.9425,43948.0
2022-01-04 13:10:00,16.46,16.47,16.43,16.43,82773.0,13.9425,13.9509,13.9171,13.9171,82773.0
2022-01-04 13:15:00,16.43,16.46,16.43,16.46,104580.0,13.9171,13.9425,13.9171,13.9425,104580.0
2022-01-04 13:20:00,16.46,16.47,16.45,16.45,126622.0,13.9425,13.9509,13.934,13.934,126622.0
2022-01-04 13:25:00,16.46,16.47,16.45,16.47,48103.0,13.9425,13.9509,13.934,13.9509,48103.0
2022-01-04 13:30:00,16.47,16.48,16.42,16.43,132967.0,13.9509,13.9594,13.9086,13.9171,132967.0
2022-01-04 13:35:00,16.43,16.46,16.42,16.45,40209.0,13.9171,13.9425,13.9086,13.934,40209.0
2022-01-04 13:40:00,16.45,16.45,16.43,16.44,59634.0,13.934,13.934,13.9171,13.9255,59634.0
2022-01-04 13:45:00,16.44,16.46,16.43,16.44,75414.0,13.9255,13.9425,13.9171,13.9255,75414.0
2022-01-04 13:50:00,16.44,16.46,16.43,16.44,63206.0,13.9255,13.9425,13.9171,13.9255,63206.0
2022-01-04 13:55:00,16.44,16.45,16.43,16.44,43294.0,13.9255,13.934,13.9171,13.9255,43294.0
2022-01-04 14:00:00,16.44,16.46,16.43,16.45,47696.0,13.9255,13.9425,13.9171,13.934,47696.0
2022-01-04 14:05:00,16.45,16.46,16.42,16.44,83890.0,13.934,13.9425,13.9086,13.9255,83890.0
2022-01-04 14:10:00,16.44,16.46,16.44,16.45,33748.0,13.9255,13.9425,13.9255,13.934,33748.0
2022-01-04 14:15:00,16.45,16.46,16.44,16.45,43969.0,13.934,13.9425,13.9255,13.934,43969.0
2022-01-04 14:20:00,16.44,16.45,16.42,16.43,106862.0,13.9255,13.934,13.9086,13.9171,106862.0
2022-01-04 14:25:00,16.43,16.43,16.41,16.43,34081.0,13.9171,13.9171,13.9001,13.9171,34081.0
2022-01-04 14:30:00,16.43,16.44,16.42,16.44,57532.0,13.9171,13.9255,13.9086,13.9255,57532.0
2022-01-04 14:35:00,16.43,16.44,16.41,16.42,74807.0,13.9171,13.9255,13.9001,13.9086,74807.0
2022-01-04 14:40:00,16.42,16.44,16.42,16.43,55464.0,13.9086,13.9255,13.9086,13.9171,55464.0
2022-01-04 14:45:00,16.44,16.45,16.43,16.45,31709.0,13.9255,13.934,13.9171,13.934,31709.0
2022-01-04 14:50:00,16.45,16.46,16.43,16.44,74722.0,13.934,13.9425,13.9171,13.9255,74722.0
2022-01-04 14:55:00,16.44,16.46,16.43,16.45,69871.0,13.9255,13.9425,13.9171,13.934,69871.0
2022-01-04 15:00:00,16.44,16.46,16.43,16.46,35413.0,13.9255,13.9425,13.9171,13.9425,35413.0
2022-01-04 15:05:00,16.46,16.48,16.45,16.48,75111.0,13.9425,13.9594,13.934,13.9594,75111.0
2022-01-04 15:10:00,16.48,16.49,16.47,16.49,104407.0,13.9594,13.9679,13.9509,13.9679,104407.0
2022-01-04 15:15:00,16.49,16.5,16.45,16.46,142510.0,13.9679,13.9763,13.934,13.9425,142510.0
2022-01-04 15:20:00,16.46,16.48,16.4,16.41,223987.0,13.9425,13.9594,13.8916,13.9001,223987.0
2022-01-04 15:25:00,16.41,16.42,16.39,16.4,161640.0,13.9001,13.9086,13.8832,13.8916,161640.0
2022-01-04 15:30:00,16.39,16.41,16.38,16.39,199941.0,13.8832,13.9001,13.8747,13.8832,199941.0
2022-01-04 15:35:00,16.39,16.41,16.38,16.39,189598.0,13.8832,13.9001,13.8747,13.8832,189598.0
2022-01-04 15:40:00,16.39,16.43,16.38,16.43,224748.0,13.8832,13.9171,13.8747,13.9171,224748.0
2022-01-04 15:45:00,16.43,16.45,16.41,16.41,257842.0,13.9171,13.934,13.9001,13.9001,257842.0
2022-01-04 15:50:00,16.41,16.47,16.41,16.46,667313.0,13.9001,13.9509,13.9001,13.9425,667313.0
2022-01-04 15:55:00,16.46,16.46,16.38,16.39,588931.0,13.9425,13.9425,13.8747,13.8832,588931.0
2022-01-05 09:30:00,16.49,16.67,16.42,16.64,368991.0,13.9679,14.1203,13.9086,14.0949,368991.0
2022-01-05 09:35:00,16.65,16.68,16.56,16.59,119676.0,14.1034,14.1288,14.0272,14.0526,119676.0
2022-01-05 09:40:00,16.59,16.65,16.58,16.6,109580.0,14.0526,14.1034,14.0441,14.0611,109580.0
2022-01-05 09:45:00,16.61,16.63,16.56,16.57,64310.0,14.0695,14.0865,14.0272,14.0356,64310.0
2022-01-05 09:50:00,16.57,16.63,16.54,16.55,73274.0,14.0356,14.0865,14.0102,14.0187,73274.0
2022-01-05 09:55:00,16.55,16.57,16.52,16.57,83401.0,14.0187,14.0356,13.9933,14.0356,83401.0
2022-01-05 10:00:00,16.57,16.6,16.53,16.56,95792.0,14.0356,14.0611,14.0018,14.0272,95792.0
2022-01-05 10:05:00,16.56,16.63,16.55,16.63,83794.0,14.0272,14.0865,14.0187,14.0865,83794.0
2022-01-05 10:10:00,16.63,16.68,16.62,16.68,180691.0,14.0865,14.1288,14.078,14.1288,180691.0
2022-01-05 10:15:00,16.67,16.7,16.66,16.67,49162.0,14.1203,14.1458,14.1119,14.1203,49162.0
2022-01-05 10:20:00,16.67,16.68,16.65,16.68,221439.0,14.1203,14.1288,14.1034,14.1288,221439.0
2022-01-05 10:25:00,16.68,16.69,16.62,16.64,112703.0,14.1288,14.1373,14.078,14.0949,112703.0
2022-01-05 10:30:00,16.64,16.67,16.63,16.66,122259.0,14.0949,14.1203,14.0865,14.1119,122259.0
2022-01-05 10:35:00,16.66,16.67,16.63,16.66,188737.0,14.1119,14.1203,14.0865,14.1119,188737.0
2022-01-05 10:40:00,16.66,16.67,16.61,16.67,102114.0,14.1119,14.1203,14.0695,14.1203,102114.0
2022-01-05 10:45:00,16.67,16.69,16.65,16.68,92200.0,14.1203,14.1373,14.1034,14.1288,92200.0
2022-01-05 10:50:00,16.68,16.68,16.59,16.62,208312.0,14.1288,14.1288,14.0526,14.078,208312.0
2022-01-05 10:55:00,16.62,16.64,16.56,16.57,94605.0,14.078,14.0949,14.0272,14.0356,94605.0
2022-01-05 11:00:00,16.57,16.59,16.55,16.55,135332.0,14.0356,14.0526,14.0187,14.0187,135332.0
2022-01-05 11:05:00,16.55,16.57,16.51,16.54,176989.0,14.0187,14.0356,13.9848,14.0102,176989.0
2022-01-05 11:10:00,16.54,16.59,16.53,16.57,86930.0,14.0102,14.0526,14.0018,14.0356,86930.0
2022-01-05 11:15:00,16.57,16.58,16.55,16.58,67709.0,14.0356,14.0441,14.0187,14.0441,67709.0
2022-01-05 11:20:00,16.58,16.61,16.58,16.6,110051.0,14.0441,14.0695,14.0441,14.0611,110051.0
2022-01-05 11:25:00,16.6,16.61,16.57,16.59,141194.0,14.0611,14.0695,14.0356,14.0526,141194.0
2022-01-05 11:30:00,16.58,16.6,16.57,16.59,57881.0,14.0441,14.0611,14.0356,14.0526,57881.0
2022-01-05 11:35:00,16.59,16.6,16.57,16.58,69620.0,14.0526,14.0611,14.0356,14.0441,69620.0
2022-01-05 11:40:00,16.57,16.6,16.57,16.58,66459.0,14.0356,14.0611,14.0356,14.0441,66459.0
2022-01-05 11:45:00,16.58,16.6,16.56,16.59,96993.0,14.0441,14.0611,14.0272,14.0526,96993.0
2022-01-05 11:50:00,16.59,16.59,16.56,16.59,35364.0,14.0526,14.0526,14.0272,14.0526,35364.0
2022-01-05 11:55:00,16.59,16.6,16.57,16.59,44275.0,14.0526,14.0611,14.0356,14.0526,44275.0
2022-01-05 12:00:00,16.59,16.6,16.58,16.6,58845.0,14.0526,14.0611,14.0441,14.0611,58845.0
2022-01-05 12:05:00,16.6,16.62,16.59,16.62,378818.0,14.0611,14.078,14.0526,14.078,378818.0
2022-01-05 12:10:00,16.61,16.62,16.59,16.62,73288.0,14.0695,14.078,14.0526,14.078,73288.0
2022-01-05 12:15:00,16.62,16.65,16.62,16.65,101975.0,14.078,14.1034,14.078,14.1034,101975.0
2022-01-05 12:20:00,16.65,16.68,16.65,16.68,87027.0,14.1034,14.1288,14.1034,14.1288,87027.0
2022-01-05 12:25:00,16.68,16.7,16.67,16.69,53678.0,14.1288,14.1458,14.1203,14.1373,53678.0
2022-01-05 12:30:00,16.69,16.7,16.68,16.7,71792.0,14.1373,14.1458,14.1288,14.1458,71792.0
2022-01-05 12:35:00,16.69,16.7,16.67,16.68,63212.0,14.1373,14.1458,14.1203,14.1288,63212.0
2022-01-05 12:40:00,16.68,16.68,16.65,16.67,48015.0,14.1288,14.1288,14.1034,14.1203,48015.0
2022-01-05 12:45:00,16.66,16.67,16.61,16.63,42786.0,14.1119,14.1203,14.0695,14.0865,42786.0
2022-01-05 12:50:00,16.63,16.65,16.61,16.64,39772.0,14.0865,14.1034,14.0695,14.0949,39772.0
2022-01-05 12:55:00,16.64,16.65,16.63,16.64,34066.0,14.0949,14.1034,14.0865,14.0949,34066.0
2022-01-05 13:00:00,16.64,16.66,16.63,16.65,31468.0,14.0949,14.1119,14.0865,14.1034,31468.0
2022-01-05 13:05:00,16.66,16.67,16.64,16.66,42448.0,14.1119,14.1203,14.0949,14.1119,42448.0
2022-01-05 13:10:00,16.66,16.66,16.62,16.63,56452.0,14.1119,14.1119,14.078,14.0865,56452.0
2022-01-05 13:15:00,16.64,16.65,16.62,16.64,35716.0,14.0949,14.1034,14.078,14.0949,35716.0
2022-01-05 13:20:00,16.64,16.64,16.6,16.61,59021.0,14.0949,14.0949,14.0611,14.0695,59021.0
2022-01-05 13:25:00,16.62,16.62,16.6,16.62,22627.0,14.078,14.078,14.0611,14.078,22627.0
2022-01-05 13:30:00,16.62,16.64,16.61,16.64,36114.0,14.078,14.0949,14.0695,14.0949,36114.0
2022-01-05 13:35:00,16.63,16.64,16.62,16.63,43584.0,14.0865,14.0949,14.078,14.0865,43584.0
2022-01-05 13:40:00,16.64,16.64,16.62,16.64,31094.0,14.0949,14.0949,14.078,14.0949,31094.0
2022-01-05 13:45:00,16.64,16.65,16.63,16.65,38480.0,14.0949,14.1034,14.0865,14.1034,38480.0
2022-01-05 13:50:00,16.65,16.66,16.62,16.64,87950.0,14.1034,14.1119,14.078,14.0949,87950.0
2022-01-05 13:55:00,16.64,16.68,16.64,16.68,46249.0,14.0949,14.1288,14.0949,14.1288,46249.0
2022-01-05 14:00:00,16.67,16.68,16.62,16.64,122845.0,14.1203,14.1288,14.078,14.0949,122845.0
2022-01-05 14:05:00,16.64,16.65,16.62,16.64,51801.0,14.0949,14.1034,14.078,14.0949,51801.0
2022-01-05 14:10:00,16.64,16.67,16.63,16.65,127454.0,14.0949,14.1203,14.0865,14.1034,127454.0
2022-01-05 14:15:00,16.64,16.66,16.59,16.6,110736.0,14.0949,14.1119,14.0526,14.0611,110736.0
2022-01-05 14:20:00,16.6,16.62,16.57,16.58,135762.0,14.0611,14.078,14.0356,14.0441,135762.0
2022-01-05 14:25:00,16.58,16.59,16.56,16.57,174929.0,14.0441,14.0526,14.0272,14.0356,174929.0
2022-01-05 14:30:00,16.57,16.58,16.56,16.57,68267.0,14.0356,14.0441,14.0272,14.0356,68267.0
2022-01-05 14:35:00,16.57,16.58,16.55,16.57,77765.0,14.0356,14.0441,14.0187,14.0356,77765.0
2022-01-05 14:40:00,16.57,16.57,16.49,16.49,130902.0,14.0356,14.0356,13.9679,13.9679,130902.0
2022-01-05 14:45:00,16.5,16.5,16.47,16.48,182723.0,13.9763,13.9763,13.9509,13.9594,182723.0
2022-01-05 14:50:00,16.49,16.52,16.47,16.48,160737.0,13.9679,13.9933,13.9509,13.9594,160737.0
2022-01-05 14:55:00,16.48,16.53,16.47,16.51,95259.0,13.9594,14.0018,13.9509,13.9848,95259.0
2022-01-05 15:00:00,16.51,16.53,16.49,16.51,70844.0,13.9848,14.0018,13.9679,13.9848,70844.0
2022-01-05 15:05:00,16.51,16.51,16.46,16.49,98075.0,13.9848,13.9848,13.9425,13.9679,98075.0
2022-01-05 15:10:00,16.49,16.51,16.47,16.48,187014.0,13.9679,13.9848,13.9509,13.9594,187014.0
2022-01-05 15:15:00,16.47,16.51,16.44,16.51,166457.0,13.9509,13.9848,13.9255,13.9848,166457.0
2022-01-05 15:20:00,16.51,16.53,16.49,16.51,100181.0,13.9848,14.0018,13.9679,13.9848,100181.0
2022-01-05 15:25:00,16.5,16.52,16.48,16.48,138199.0,13.9763,13.9933,13.9594,13.9594,138199.0
2022-01-05 15:30:00,16.48,16.49,16.45,16.46,148234.0,13.9594,13.9679,13.934,13.9425,148234.0
2022-01-05 15:35:00,16.45,16.5,16.44,16.48,185854.0,13.934,13.9763,13.9255,13.9594,185854.0
2022-01-05 15:40:00,16.47,16.48,16.46,16.48,157519.0,13.9509,13.9594,13.9425,13.9594,157519.0
2022-01-05 15:45:00,16.48,16.48,16.43,16.44,239667.0,13.9594,13.9594,13.9171,13.9255,239667.0
2022-01-05 15:50:00,16.44,16.46,16.42,16.44,560360.0,13.9255,13.9425,13.9086,13.9255,560360.0
2022-01-05 15:55:00,16.45,16.45,16.41,16.42,833502.0,13.934,13.934,13.9001,13.9086,833502.0
2022-01-06 09:30:00,16.7,16.86,16.66,16.73,428125.0,14.1458,14.2813,14.1119,14.1712,428125.0
2022-01-06 09:35:00,16.74,16.85,16.67,16.85,177571.0,14.1796,14.2728,14.1203,14.2728,177571.0
2022-01-06 09:40:00,16.84,16.93,16.82,16.88,221868.0,14.2643,14.3406,14.2474,14.2982,221868.0
2022-01-06 09:45:00,16.89,16.91,16.82,16.88,233910.0,14.3067,14.3236,14.2474,14.2982,233910.0
2022-01-06 09:50:00,16.89,16.89,16.77,16.78,286717.0,14.3067,14.3067,14.2051,14.2135,286717.0
2022-01-06 09:55:00,16.78,16.8,16.7,16.73,178045.0,14.2135,14.2305,14.1458,14.1712,178045.0
2022-01-06 10:00:00,16.73,16.78,16.7,16.74,197514.0,14.1712,14.2135,14.1458,14.1796,197514.0
2022-01-06 10:05:00,16.74,16.74,16.69,16.72,164369.0,14.1796,14.1796,14.1373,14.1627,164369.0
2022-01-06 10:10:00,16.72,16.74,16.67,16.69,111766.0,14.1627,14.1796,14.1203,14.1373,111766.0
2022-01-06 10:15:00,16.7,16.7,16.59,16.61,134604.0,14.1458,14.1458,14.0526,14.0695,134604.0
2022-01-06 10:20:00,16.61,16.68,16.6,16.66,150679.0,14.0695,14.1288,14.0611,14.1119,150679.0
2022-01-06 10:25:00,16.66,16.72,16.66,16.66,113169.0,14.1119,14.1627,14.1119,14.1119,113169.0
2022-01-06 10:30:00,16.66,16.74,16.66,16.72,116102.0,14.1119,14.1796,14.1119,14.1627,116102.0
2022-01-06 10:35:00,16.73,16.75,16.69,16.73,132311.0,14.1712,14.1881,14.1373,14.1712,132311.0
2022-01-06 10:40:00,16.72,16.78,16.71,16.77,269095.0,14.1627,14.2135,14.1542,14.2051,269095.0
2022-01-06 10:45:00,16.76,16.78,16.74,16.75,98606.0,14.1966,14.2135,14.1796,14.1881,98606.0
2022-01-06 10:50:00,16.75,16.76,16.72,16.75,83788.0,14.1881,14.1966,14.1627,14.1881,83788.0
2022-01-06 10:55:00,16.75,16.79,16.73,16.74,132681.0,14.1881,14.222,14.1712,14.1796,132681.0
2022-01-06 11:00:00,16.74,16.74,16.69,16.73,120681.0,14.1796,14.1796,14.1373,14.1712,120681.0
2022-01-06 11:05:00,16.73,16.79,16.71,16.76,160062.0,14.1712,14.222,14.1542,14.1966,160062.0
2022-01-06 11:10:00,16.76,16.81,16.74,16.8,71592.0,14.1966,14.2389,14.1796,14.2305,71592.0
2022-01-06 11:15:00,16.8,16.83,16.8,16.82,197281.0,14.2305,14.2559,14.2305,14.2474,197281.0
2022-01-06 11:20:00,16.82,16.86,16.81,16.86,96592.0,14.2474,14.2813,14.2389,14.2813,96592.0
2022-01-06 11:25:00,16.86,16.87,16.84,16.87,85755.0,14.2813,14.2898,14.2643,14.2898,85755.0
2022-01-06 11:30:00,16.86,16.87,16.84,16.86,100590.0,14.2813,14.2898,14.2643,14.2813,100590.0
2022-01-06 11:35:00,16.86,16.88,16.85,16.87,51554.0,14.2813,14.2982,14.2728,14.2898,51554.0
2022-01-06 11:40:00,16.87,16.88,16.84,16.85,58004.0,14.2898,14.2982,14.2643,14.2728,58004.0
2022-01-06 11:45:00,16.85,16.89,16.84,16.89,42736.0,14.2728,14.3067,14.2643,14.3067,42736.0
2022-01-06 11:50:00,16.88,16.89,16.86,16.88,46778.0,14.2982,14.3067,14.2813,14.2982,46778.0
2022-01-06 11:55:00,16.88,16.89,16.86,16.89,49804.0,14.2982,14.3067,14.2813,14.3067,49804.0
2022-01-06 12:00:00,16.89,16.9,16.87,16.89,57080.0,14.3067,14.3152,14.2898,14.3067,57080.0
2022-01-06 12:05:00,16.89,16.93,16.88,16.93,90296.0,14.3067,14.3406,14.2982,14.3406,90296.0
2022-01-06 12:10:00,16.93,16.95,16.91,16.92,91654.0,14.3406,14.3575,14.3236,14.3321,91654.0
2022-01-06 12:15:00,16.93,16.94,16.9,16.93,71519.0,14.3406,14.3491,14.3152,14.3406,71519.0
2022-01-06 12:20:00,16.93,16.96,16.92,16.95,169076.0,14.3406,14.366,14.3321,14.3575,169076.0
2022-01-06 12:25:00,16.95,16.96,16.93,16.95,120235.0,14.3575,14.366,14.3406,14.3575,120235.0
2022-01-06 12:30:00,16.95,16.95,16.91,16.93,106908.0,14.3575,14.3575,14.3236,14.3406,106908.0
2022-01-06 12:35:00,16.93,16.95,16.91,16.95,159437.0,14.3406,14.3575,14.3236,14.3575,159437.0
2022-01-06 12:40:00,16.95,16.97,16.94,16.97,100142.0,14.3575,14.3745,14.3491,14.3745,100142.0
2022-01-06 12:45:00,16.96,16.97,16.93,16.96,90670.0,14.366,14.3745,14.3406,14.366,90670.0
2022-01-06 12:50:00,16.96,16.96,16.94,16.95,99094.0,14.366,14.366,14.3491,14.3575,99094.0
2022-01-06 12:55:00,16.95,16.96,16.93,16.94,150422.0,14.3575,14.366,14.3406,14.3491,150422.0
2022-01-06 13:00:00,16.93,16.94,16.91,16.94,97628.0,14.3406,14.3491,14.3236,14.3491,97628.0
2022-01-06 13:05:00,16.94,16.95,16.92,16.93,165063.0,14.3491,14.3575,14.3321,14.3406,165063.0
2022-01-06 13:10:00,16.93,16.95,16.91,16.94,114880.0,14.3406,14.3575,14.3236,14.3491,114880.0
2022-01-06 13:15:00,16.94,16.95,16.92,16.93,62586.0,14.3491,14.3575,14.3321,14.3406,62586.0
2022-01-06 13:20:00,16.93,16.97,16.92,16.94,172484.0,14.3406,14.3745,14.3321,14.3491,172484.0
2022-01-06 13:25:00,16.95,16.95,16.92,16.92,45196.0,14.3575,14.3575,14.3321,14.3321,45196.0
2022-01-06 13:30:00,16.92,16.94,16.9,16.94,95656.0,14.3321,14.3491,14.3152,14.3491,95656.0
2022-01-06 13:35:00,16.94,16.94,16.9,16.91,77526.0,14.3491,14.3491,14.3152,14.3236,77526.0
2022-01-06 13:40:00,16.9,16.93,16.89,16.91,118126.0,14.3152,14.3406,14.3067,14.3236,118126.0
2022-01-06 13:45:00,16.91,16.94,16.89,16.94,138575.0,14.3236,14.3491,14.3067,14.3491,138575.0
2022-01-06 13:50:00,16.93,16.95,16.92,16.95,203322.0,14.3406,14.3575,14.3321,14.3575,203322.0
2022-01-06 13:55:00,16.95,16.96,16.94,16.96,71037.0,14.3575,14.366,14.3491,14.366,71037.0
2022-01-06 14:00:00,16.96,16.97,16.95,16.96,83456.0,14.366,14.3745,14.3575,14.366,83456.0
2022-01-06 14:05:00,16.95,16.96,16.92,16.95,83130.0,14.3575,14.366,14.3321,14.3575,83130.0
2022-01-06 14:10:00,16.95,16.96,16.93,16.96,156366.0,14.3575,14.366,14.3406,14.366,156366.0
2022-01-06 14:15:00,16.96,17.0,16.95,17.0,119855.0,14.366,14.3999,14.3575,14.3999,119855.0
2022-01-06 14:20:00,17.0,17.0,16.98,16.99,79510.0,14.3999,14.3999,14.3829,14.3914,79510.0
2022-01-06 14:25:00,17.0,17.0,16.99,17.0,39355.0,14.3999,14.3999,14.3914,14.3999,39355.0
2022-01-06 14:30:00,17.0,17.02,16.98,16.99,242305.0,14.3999,14.4168,14.3829,14.3914,242305.0
2022-01-06 14:35:00,17.0,17.01,16.99,17.01,115695.0,14.3999,14.4083,14.3914,14.4083,115695.0
2022-01-06 14:40:00,17.01,17.02,17.0,17.02,30050.0,14.4083,14.4168,14.3999,14.4168,30050.0
2022-01-06 14:45:00,17.02,17.03,17.0,17.03,117831.0,14.4168,14.4253,14.3999,14.4253,117831.0
2022-01-06 14:50:00,17.03,17.05,17.02,17.05,87898.0,14.4253,14.4422,14.4168,14.4422,87898.0
2022-01-06 14:55:00,17.05,17.06,17.03,17.05,85385.0,14.4422,14.4507,14.4253,14.4422,85385.0
2022-01-06 15:00:00,17.05,17.06,17.03,17.03,65794.0,14.4422,14.4507,14.4253,14.4253,65794.0
2022-01-06 15:05:00,17.03,17.05,17.02,17.02,56573.0,14.4253,14.4422,14.4168,14.4168,56573.0
2022-01-06 15:10:00,17.02,17.03,16.99,17.0,83796.0,14.4168,14.4253,14.3914,14.3999,83796.0
2022-01-06 15:15:00,17.0,17.01,16.97,16.98,69614.0,14.3999,14.4083,14.3745,14.3829,69614.0
2022-01-06 15:20:00,16.98,17.0,16.96,16.99,86116.0,14.3829,14.3999,14.366,14.3914,86116.0
2022-01-06 15:25:00,16.99,17.01,16.98,17.0,113125.0,14.3914,14.4083,14.3829,14.3999,113125.0
2022-01-06 15:30:00,17.0,17.01,16.97,16.98,141444.0,14.3999,14.4083,14.3745,14.3829,141444.0
2022-01-06 15:35:00,16.98,17.0,16.97,16.98,127518.0,14.3829,14.3999,14.3745,14.3829,127518.0
2022-01-06 15:40:00,16.98,17.01,16.97,17.0,164482.0,14.3829,14.4083,14.3745,14.3999,164482.0
2022-01-06 15:45:00,17.0,17.02,16.99,16.99,280237.0,14.3999,14.4168,14.3914,14.3914,280237.0
2022-01-06 15:50:00,17.0,17.05,16.99,17.04,668899.0,14.3999,14.4422,14.3914,14.4338,668899.0
2022-01-06 15:55:00,17.03,17.05,17.01,17.03,823693.0,14.4253,14.4422,14.4083,14.4253,823693.0
2022-01-07 09:30:00,17.0,17.11,16.95,17.07,327764.0,14.3999,14.493,14.3575,14.4592,327764.0
2022-01-07 09:35:00,17.07,17.14,17.06,17.12,145324.0,14.4592,14.5185,14.4507,14.5015,145324.0
2022-01-07 09:40:00,17.11,17.17,17.04,17.16,115446.0,14.493,14.5439,14.4338,14.5354,115446.0
2022-01-07 09:45:00,17.16,17.2,17.13,17.18,79221.0,14.5354,14.5693,14.51,14.5523,79221.0
2022-01-07 09:50:00,17.19,17.21,17.15,17.18,100170.0,14.5608,14.5778,14.5269,14.5523,100170.0
2022-01-07 09:55:00,17.18,17.2,17.16,17.2,104934.0,14.5523,14.5693,14.5354,14.5693,104934.0
2022-01-07 10:00:00,17.19,17.2,17.16,17.18,100469.0,14.5608,14.5693,14.5354,14.5523,100469.0
2022-01-07 10:05:00,17.17,17.17,17.12,17.17,75509.0,14.5439,14.5439,14.5015,14.5439,75509.0
2022-01-07 10:10:00,17.16,17.2,17.13,17.19,86586.0,14.5354,14.5693,14.51,14.5608,86586.0
2022-01-07 10:15:00,17.18,17.19,17.14,17.14,62806.0,14.5523,14.5608,14.5185,14.5185,62806.0
2022-01-07 10:20:00,17.14,17.18,17.11,17.16,92897.0,14.5185,14.5523,14.493,14.5354,92897.0
2022-01-07 10:25:00,17.16,17.24,17.16,17.22,140209.0,14.5354,14.6032,14.5354,14.5862,140209.0
2022-01-07 10:30:00,17.22,17.22,17.16,17.18,73540.0,14.5862,14.5862,14.5354,14.5523,73540.0
2022-01-07 10:35:00,17.19,17.21,17.15,17.16,108106.0,14.5608,14.5778,14.5269,14.5354,108106.0
2022-01-07 10:40:00,17.17,17.19,17.14,17.16,86604.0,14.5439,14.5608,14.5185,14.5354,86604.0
2022-01-07 10:45:00,17.16,17.17,17.14,17.14,49980.0,14.5354,14.5439,14.5185,14.5185,49980.0
2022-01-07 10:50:00,17.14,17.15,17.09,17.11,76882.0,14.5185,14.5269,14.4761,14.493,76882.0
2022-01-07 10:55:00,17.11,17.17,17.1,17.14,82191.0,14.493,14.5439,14.4846,14.5185,82191.0
2022-01-07 11:00:00,17.15,17.16,17.11,17.13,151424.0,14.5269,14.5354,14.493,14.51,151424.0
2022-01-07 11:05:00,17.12,17.16,17.12,17.15,78317.0,14.5015,14.5354,14.5015,14.5269,78317.0
2022-01-07 11:10:00,17.15,17.15,17.11,17.12,56540.0,14.5269,14.5269,14.493,14.5015,56540.0
2022-01-07 11:15:00,17.12,17.13,17.08,17.12,83946.0,14.5015,14.51,14.4676,14.5015,83946.0
2022-01-07 11:20:00,17.13,17.2,17.12,17.19,135135.0,14.51,14.5693,14.5015,14.5608,135135.0
2022-01-07 11:25:00,17.19,17.23,17.18,17.23,102392.0,14.5608,14.5947,14.5523,14.5947,102392.0
2022-01-07 11:30:00,17.23,17.25,17.22,17.25,129597.0,14.5947,14.6116,14.5862,14.6116,129597.0
2022-01-07 11:35:00,17.24,17.24,17.21,17.22,57766.0,14.6032,14.6032,14.5778,14.5862,57766.0
2022-01-07 11:40:00,17.22,17.24,17.2,17.23,58477.0,14.5862,14.6032,14.5693,14.5947,58477.0
2022-01-07 11:45:00,17.23,17.25,17.21,17.25,33694.0,14.5947,14.6116,14.5778,14.6116,33694.0
2022-01-07 11:50:00,17.25,17.26,17.23,17.26,41485.0,14.6116,14.6201,14.5947,14.6201,41485.0
2022-01-07 11:55:00,17.26,17.26,17.23,17.25,81798.0,14.6201,14.6201,14.5947,14.6116,81798.0
2022-01-07 12:00:00,17.25,17.25,17.22,17.23,55036.0,14.6116,14.6116,14.5862,14.5947,55036.0
2022-01-07 12:05:00,17.24,17.26,17.23,17.26,50344.0,14.6032,14.6201,14.5947,14.6201,50344.0
2022-01-07 12:10:00,17.26,17.29,17.25,17.29,51500.0,14.6201,14.6455,14.6116,14.6455,51500.0
2022-01-07 12:15:00,17.29,17.31,17.28,17.3,35011.0,14.6455,14.6625,14.637,14.654,35011.0
2022-01-07 12:20:00,17.3,17.3,17.26,17.28,81748.0,14.654,14.654,14.6201,14.637,81748.0
2022-01-07 12:25:00,17.28,17.3,17.27,17.29,76323.0,14.637,14.654,14.6286,14.6455,76323.0
2022-01-07 12:30:00,17.29,17.29,17.27,17.27,64626.0,14.6455,14.6455,14.6286,14.6286,64626.0
2022-01-07 12:35:00,17.27,17.31,17.26,17.3,174196.0,14.6286,14.6625,14.6201,14.654,174196.0
2022-01-07 12:40:00,17.3,17.32,17.28,17.29,69621.0,14.654,14.6709,14.637,14.6455,69621.0
2022-01-07 12:45:00,17.29,17.3,17.28,17.29,66337.0,14.6455,14.654,14.637,14.6455,66337.0
2022-01-07 12:50:00,17.28,17.3,17.28,17.3,69340.0,14.637,14.654,14.637,14.654,69340.0
2022-01-07 12:55:00,17.3,17.31,17.29,17.31,92081.0,14.654,14.6625,14.6455,14.6625,92081.0
2022-01-07 13:00:00,17.3,17.31,17.28,17.31,175365.0,14.654,14.6625,14.637,14.6625,175365.0
2022-01-07 13:05:00,17.31,17.33,17.3,17.32,92388.0,14.6625,14.6794,14.654,14.6709,92388.0
2022-01-07 13:10:00,17.32,17.33,17.3,17.3,81873.0,14.6709,14.6794,14.654,14.654,81873.0
2022-01-07 13:15:00,17.3,17.32,17.28,17.31,94942.0,14.654,14.6709,14.637,14.6625,94942.0
2022-01-07 13:20:00,17.31,17.31,17.29,17.31,43700.0,14.6625,14.6625,14.6455,14.6625,43700.0
2022-01-07 13:25:00,17.31,17.32,17.3,17.3,77753.0,14.6625,14.6709,14.654,14.654,77753.0
2022-01-07 13:30:00,17.3,17.33,17.29,17.32,39390.0,14.654,14.6794,14.6455,14.6709,39390.0
2022-01-07 13:35:00,17.32,17.34,17.3,17.31,80637.0,14.6709,14.6879,14.654,14.6625,80637.0
2022-01-07 13:40:00,17.31,17.31,17.29,17.3,66715.0,14.6625,14.6625,14.6455,14.654,66715.0
2022-01-07 13:45:00,17.29,17.3,17.27,17.29,83420.0,14.6455,14.654,14.6286,14.6455,83420.0
2022-01-07 13:50:00,17.29,17.3,17.27,17.3,53872.0,14.6455,14.654,14.6286,14.654,53872.0
2022-01-07 13:55:00,17.3,17.3,17.29,17.3,28699.0,14.654,14.654,14.6455,14.654,28699.0
2022-01-07 14:00:00,17.3,17.31,17.29,17.3,83925.0,14.654,14.6625,14.6455,14.654,83925.0
2022-01-07 14:05:00,17.3,17.3,17.28,17.29,65982.0,14.654,14.654,14.637,14.6455,65982.0
2022-01-07 14:10:00,17.28,17.3,17.27,17.28,84756.0,14.637,14.654,14.6286,14.637,84756.0
2022-01-07 14:15:00,17.29,17.3,17.28,17.29,55936.0,14.6455,14.654,14.637,14.6455,55936.0
2022-01-07 14:20:00,17.28,17.29,17.25,17.27,43589.0,14.637,14.6455,14.6116,14.6286,43589.0
2022-01-07 14:25:00,17.26,17.26,17.24,17.26,58595.0,14.6201,14.6201,14.6032,14.6201,58595.0
2022-01-07 14:30:00,17.25,17.26,17.23,17.24,184465.0,14.6116,14.6201,14.5947,14.6032,184465.0
2022-01-07 14:35:00,17.24,17.25,17.22,17.24,327345.0,14.6032,14.6116,14.5862,14.6032,327345.0
2022-01-07 14:40:00,17.23,17.24,17.19,17.2,241102.0,14.5947,14.6032,14.5608,14.5693,241102.0
2022-01-07 14:45:00,17.2,17.21,17.18,17.19,215459.0,14.5693,14.5778,14.5523,14.5608,215459.0
2022-01-07 14:50:00,17.19,17.2,17.17,17.19,112616.0,14.5608,14.5693,14.5439,14.5608,112616.0
2022-01-07 14:55:00,17.19,17.2,17.18,17.19,98631.0,14.5608,14.5693,14.5523,14.5608,98631.0
2022-01-07 15:00:00,17.19,17.2,17.15,17.16,292499.0,14.5608,14.5693,14.5269,14.5354,292499.0
2022-01-07 15:05:00,17.16,17.18,17.15,17.16,305868.0,14.5354,14.5523,14.5269,14.5354,305868.0
2022-01-07 15:10:00,17.17,17.17,17.15,17.16,131130.0,14.5439,14.5439,14.5269,14.5354,131130.0
2022-01-07 15:15:00,17.17,17.17,17.15,17.16,171135.0,14.5439,14.5439,14.5269,14.5354,171135.0
2022-01-07 15:20:00,17.17,17.19,17.15,17.16,320652.0,14.5439,14.5608,14.5269,14.5354,320652.0
2022-01-07 15:25:00,17.15,17.17,17.14,17.17,234727.0,14.5269,14.5439,14.5185,14.5439,234727.0
2022-01-07 15:30:00,17.17,17.19,17.16,17.18,154853.0,14.5439,14.5608,14.5354,14.5523,154853.0
2022-01-07 15:35:00,17.18,17.22,17.18,17.21,197973.0,14.5523,14.5862,14.5523,14.5778,197973.0
2022-01-07 15:40:00,17.21,17.25,17.21,17.25,242327.0,14.5778,14.6116,14.5778,14.6116,242327.0
2022-01-07 15:45:00,17.25,17.27,17.21,17.21,326458.0,14.6116,14.6286,14.5778,14.5778,326458.0
2022-01-07 15:50:00,17.21,17.26,17.21,17.21,541015.0,14.5778,14.6201,14.5778,14.5778,541015.0
2022-01-07 15:55:00,17.22,17.23,17.21,17.23,599461.0,14.5862,14.5947,14.5778,14.5947,599461.0
2022-01-10 09:30:00,17.35,17.47,17.34,17.36,272486.0,14.6963,14.798,14.6879,14.7048,272486.0
2022-01-10 09:35:00,17.37,17.37,17.3,17.34,115660.0,14.7133,14.7133,14.654,14.6879,115660.0
2022-01-10 09:40:00,17.34,17.34,17.23,17.24,178363.0,14.6879,14.6879,14.5947,14.6032,178363.0
2022-01-10 09:45:00,17.25,17.29,17.21,17.22,99048.0,14.6116,14.6455,14.5778,14.5862,99048.0
2022-01-10 09:50:00,17.22,17.23,17.15,17.18,184257.0,14.5862,14.5947,14.5269,14.5523,184257.0
2022-01-10 09:55:00,17.17,17.22,17.14,17.18,389898.0,14.5439,14.5862,14.5185,14.5523,389898.0
2022-01-10 10:00:00,17.18,17.18,17.09,17.1,193223.0,14.5523,14.5523,14.4761,14.4846,193223.0
2022-01-10 10:05:00,17.1,17.17,17.09,17.15,474886.0,14.4846,14.5439,14.4761,14.5269,474886.0
2022-01-10 10:10:00,17.15,17.15,17.03,17.05,151989.0,14.5269,14.5269,14.4253,14.4422,151989.0
2022-01-10 10:15:00,17.05,17.08,17.02,17.03,220999.0,14.4422,14.4676,14.4168,14.4253,220999.0
2022-01-10 10:20:00,17.03,17.07,17.02,17.06,347287.0,14.4253,14.4592,14.4168,14.4507,347287.0
2022-01-10 10:25:00,17.06,17.06,16.99,17.02,285472.0,14.4507,14.4507,14.3914,14.4168,285472.0
2022-01-10 10:30:00,17.02,17.08,17.02,17.02,265058.0,14.4168,14.4676,14.4168,14.4168,265058.0
2022-01-10 10:35:00,17.02,17.05,16.99,17.04,334620.0,14.4168,14.4422,14.3914,14.4338,334620.0
2022-01-10 10:40:00,17.04,17.04,16.96,16.98,281270.0,14.4338,14.4338,14.366,14.3829,281270.0
2022-01-10 10:45:00,16.98,17.0,16.9,16.91,256785.0,14.3829,14.3999,14.3152,14.3236,256785.0
2022-01-10 10:50:00,16.91,16.97,16.88,16.96,342548.0,14.3236,14.3745,14.2982,14.366,342548.0
2022-01-10 10:55:00,16.96,16.97,16.93,16.96,234690.0,14.366,14.3745,14.3406,14.366,234690.0
2022-01-10 11:00:00,16.96,16.96,16.91,16.96,135867.0,14.366,14.366,14.3236,14.366,135867.0
2022-01-10 11:05:00,16.96,16.97,16.93,16.95,125408.0,14.366,14.3745,14.3406,14.3575,125408.0
2022-01-10 11:10:00,16.95,17.0,16.94,16.98,133217.0,14.3575,14.3999,14.3491,14.3829,133217.0
2022-01-10 11:15:00,16.98,17.03,16.97,17.02,272884.0,14.3829,14.4253,14.3745,14.4168,272884.0
2022-01-10 11:20:00,17.02,17.02,16.96,16.98,158538.0,14.4168,14.4168,14.366,14.3829,158538.0
2022-01-10 11:25:00,16.98,17.0,16.97,16.98,131045.0,14.3829,14.3999,14.3745,14.3829,131045.0
2022-01-10 11:30:00,16.99,16.99,16.93,16.94,74971.0,14.3914,14.3914,14.3406,14.3491,74971.0
2022-01-10 11:35:00,16.93,16.95,16.93,16.95,51344.0,14.3406,14.3575,14.3406,14.3575,51344.0
2022-01-10 11:40:00,16.94,16.97,16.92,16.96,79892.0,14.3491,14.3745,14.3321,14.366,79892.0
2022-01-10 11:45:00,16.96,16.98,16.94,16.97,74575.0,14.366,14.3829,14.3491,14.3745,74575.0
2022-01-10 11:50:00,16.97,17.0,16.96,16.96,84585.0,14.3745,14.3999,14.366,14.366,84585.0
2022-01-10 11:55:00,16.96,17.0,16.96,16.99,44153.0,14.366,14.3999,14.366,14.3914,44153.0
2022-01-10 12:00:00,16.99,17.0,16.95,16.96,100923.0,14.3914,14.3999,14.3575,14.366,100923.0
2022-01-10 12:05:00,16.96,16.97,16.91,16.92,155096.0,14.366,14.3745,14.3236,14.3321,155096.0
2022-01-10 12:10:00,16.93,16.97,16.92,16.96,39121.0,14.3406,14.3745,14.3321,14.366,39121.0
2022-01-10 12:15:00,16.96,16.98,16.95,16.96,76290.0,14.366,14.3829,14.3575,14.366,76290.0
2022-01-10 12:20:00,16.96,16.97,16.94,16.96,36686.0,14.366,14.3745,14.3491,14.366,36686.0
2022-01-10 12:25:00,16.96,16.97,16.95,16.95,34815.0,14.366,14.3745,14.3575,14.3575,34815.0
2022-01-10 12:30:00,16.96,16.96,16.92,16.94,103313.0,14.366,14.366,14.3321,14.3491,103313.0
2022-01-10 12:35:00,16.93,16.94,16.9,16.91,103028.0,14.3406,14.3491,14.3152,14.3236,103028.0
2022-01-10 12:40:00,16.91,16.91,16.88,16.89,129998.0,14.3236,14.3236,14.2982,14.3067,129998.0
2022-01-10 12:45:00,16.89,16.92,16.88,16.89,301621.0,14.3067,14.3321,14.2982,14.3067,301621.0
2022-01-10 12:50:00,16.89,16.94,16.88,16.91,146161.0,14.3067,14.3491,14.2982,14.3236,146161.0
2022-01-10 12:55:00,16.91,16.94,16.9,16.93,72246.0,14.3236,14.3491,14.3152,14.3406,72246.0
2022-01-10 13:00:00,16.93,16.94,16.9,16.91,210358.0,14.3406,14.3491,14.3152,14.3236,210358.0
2022-01-10 13:05:00,16.91,16.95,16.9,16.95,100340.0,14.3236,14.3575,14.3152,14.3575,100340.0
2022-01-10 13:10:00,16.95,16.95,16.92,16.94,61355.0,14.3575,14.3575,14.3321,14.3491,61355.0
2022-01-10 13:15:00,16.94,16.94,16.91,16.92,72418.0,14.3491,14.3491,14.3236,14.3321,72418.0
2022-01-10 13:20:00,16.93,16.93,16.87,16.89,95109.0,14.3406,14.3406,14.2898,14.3067,95109.0
2022-01-10 13:25:00,16.9,16.9,16.84,16.86,134979.0,14.3152,14.3152,14.2643,14.2813,134979.0
2022-01-10 13:30:00,16.86,16.87,16.84,16.86,351430.0,14.2813,14.2898,14.2643,14.2813,351430.0
2022-01-10 13:35:00,16.86,16.89,16.84,16.88,86565.0,14.2813,14.3067,14.2643,14.2982,86565.0
2022-01-10 13:40:00,16.88,16.92,16.87,16.91,84309.0,14.2982,14.3321,14.2898,14.3236,84309.0
2022-01-10 13:45:00,16.91,16.92,16.89,16.91,124866.0,14.3236,14.3321,14.3067,14.3236,124866.0
2022-01-10 13:50:00,16.91,16.92,16.89,16.9,227848.0,14.3236,14.3321,14.3067,14.3152,227848.0
2022-01-10 13:55:00,16.9,16.91,16.85,16.91,290082.0,14.3152,14.3236,14.2728,14.3236,290082.0
2022-01-10 14:00:00,16.9,16.92,16.88,16.9,277696.0,14.3152,14.3321,14.2982,14.3152,277696.0
2022-01-10 14:05:00,16.89,16.94,16.89,16.94,125022.0,14.3067,14.3491,14.3067,14.3491,125022.0
2022-01-10 14:10:00,16.94,16.97,16.93,16.96,133291.0,14.3491,14.3745,14.3406,14.366,133291.0
2022-01-10 14:15:00,16.96,16.98,16.95,16.96,84989.0,14.366,14.3829,14.3575,14.366,84989.0
2022-01-10 14:20:00,16.96,16.97,16.94,16.94,55221.0,14.366,14.3745,14.3491,14.3491,55221.0
2022-01-10 14:25:00,16.95,16.96,16.94,16.96,161938.0,14.3575,14.366,14.3491,14.366,161938.0
2022-01-10 14:30:00,16.96,16.96,16.93,16.95,101456.0,14.366,14.366,14.3406,14.3575,101456.0
2022-01-10 14:35:00,16.96,16.96,16.92,16.92,80647.0,14.366,14.366,14.3321,14.3321,80647.0
2022-01-10 14:40:00,16.93,16.93,16.91,16.91,172291.0,14.3406,14.3406,14.3236,14.3236,172291.0
2022-01-10 14:45:00,16.91,16.93,16.91,16.93,67891.0,14.3236,14.3406,14.3236,14.3406,67891.0
2022-01-10 14:50:00,16.93,16.93,16.9,16.91,77759.0,14.3406,14.3406,14.3152,14.3236,77759.0
2022-01-10 14:55:00,16.91,16.93,16.9,16.92,93886.0,14.3236,14.3406,14.3152,14.3321,93886.0
2022-01-10 15:00:00,16.93,16.94,16.91,16.93,159494.0,14.3406,14.3491,14.3236,14.3406,159494.0
2022-01-10 15:05:00,16.93,16.93,16.9,16.91,69649.0,14.3406,14.3406,14.3152,14.3236,69649.0
2022-01-10 15:10:00,16.92,16.94,16.91,16.91,118716.0,14.3321,14.3491,14.3236,14.3236,118716.0
2022-01-10 15:15:00,16.92,16.94,16.9,16.91,128754.0,14.3321,14.3491,14.3152,14.3236,128754.0
2022-01-10 15:20:00,16.91,16.94,16.91,16.93,83663.0,14.3236,14.3491,14.3236,14.3406,83663.0
2022-01-10 15:25:00,16.94,16.95,16.93,16.94,62408.0,14.3491,14.3575,14.3406,14.3491,62408.0
2022-01-10 15:30:00,16.94,16.95,16.92,16.93,232854.0,14.3491,14.3575,14.3321,14.3406,232854.0
2022-01-10 15:35:00,16.93,16.93,16.91,16.93,89166.0,14.3406,14.3406,14.3236,14.3406,89166.0
2022-01-10 15:40:00,16.93,16.95,16.91,16.93,166936.0,14.3406,14.3575,14.3236,14.3406,166936.0
2022-01-10 15:45:00,16.93,16.97,16.92,16.95,252290.0,14.3406,14.3745,14.3321,14.3575,252290.0
2022-01-10 15:50:00,16.95,17.03,16.94,17.02,551966.0,14.3575,14.4253,14.3491,14.4168,551966.0
2022-01-10 15:55:00,17.02,17.04,17.01,17.03,593496.0,14.4168,14.4338,14.4083,14.4253,593496.0
2022-01-11 09:30:00,16.99,17.09,16.93,16.93,336602.0,14.3914,14.4761,14.3406,14.3406,336602.0
2022-01-11 09:35:00,16.93,16.97,16.89,16.93,205800.0,14.3406,14.3745,14.3067,14.3406,205800.0
2022-01-11 09:40:00,16.93,17.04,16.9,17.03,217363.0,14.3406,14.4338,14.3152,14.4253,217363.0
2022-01-11 09:45:00,17.02,17.02,16.93,17.0,225359.0,14.4168,14.4168,14.3406,14.3999,225359.0
2022-01-11 09:50:00,17.0,17.03,16.96,16.96,87664.0,14.3999,14.4253,14.366,14.366,87664.0
2022-01-11 09:55:00,16.96,16.99,16.92,16.92,197810.0,14.366,14.3914,14.3321,14.3321,197810.0
2022-01-11 10:00:00,16.92,16.95,16.84,16.86,265078.0,14.3321,14.3575,14.2643,14.2813,265078.0
2022-01-11 10:05:00,16.86,16.89,16.85,16.85,159801.0,14.2813,14.3067,14.2728,14.2728,159801.0
2022-01-11 10:10:00,16.85,16.89,16.84,16.86,612374.0,14.2728,14.3067,14.2643,14.2813,612374.0
2022-01-11 10:15:00,16.86,16.88,16.82,16.86,142329.0,14.2813,14.2982,14.2474,14.2813,142329.0
2022-01-11 10:20:00,16.86,16.87,16.81,16.82,188381.0,14.2813,14.2898,14.2389,14.2474,188381.0
2022-01-11 10:25:00,16.82,16.84,16.81,16.82,130173.0,14.2474,14.2643,14.2389,14.2474,130173.0
2022-01-11 10:30:00,16.82,16.86,16.78,16.85,224214.0,14.2474,14.2813,14.2135,14.2728,224214.0
2022-01-11 10:35:00,16.85,16.89,16.83,16.88,203147.0,14.2728,14.3067,14.2559,14.2982,203147.0
2022-01-11 10:40:00,16.88,16.9,16.85,16.87,188547.0,14.2982,14.3152,14.2728,14.2898,188547.0
2022-01-11 10:45:00,16.86,16.88,16.82,16.82,124205.0,14.2813,14.2982,14.2474,14.2474,124205.0
2022-01-11 10:50:00,16.82,16.86,16.81,16.85,137923.0,14.2474,14.2813,14.2389,14.2728,137923.0
2022-01-11 10:55:00,16.85,16.86,16.83,16.84,242568.0,14.2728,14.2813,14.2559,14.2643,242568.0
2022-01-11 11:00:00,16.84,16.88,16.84,16.87,141427.0,14.2643,14.2982,14.2643,14.2898,141427.0
2022-01-11 11:05:00,16.87,16.88,16.84,16.84,125772.0,14.2898,14.2982,14.2643,14.2643,125772.0
2022-01-11 11:10:00,16.85,16.87,16.84,16.85,111857.0,14.2728,14.2898,14.2643,14.2728,111857.0
2022-01-11 11:15:00,16.85,16.85,16.8,16.81,132067.0,14.2728,14.2728,14.2305,14.2389,132067.0
2022-01-11 11:20:00,16.81,16.86,16.81,16.83,113995.0,14.2389,14.2813,14.2389,14.2559,113995.0
2022-01-11 11:25:00,16.83,16.85,16.81,16.81,292557.0,14.2559,14.2728,14.2389,14.2389,292557.0
2022-01-11 11:30:00,16.81,16.85,16.8,16.84,103669.0,14.2389,14.2728,14.2305,14.2643,103669.0
2022-01-11 11:35:00,16.85,16.85,16.79,16.79,395264.0,14.2728,14.2728,14.222,14.222,395264.0
2022-01-11 11:40:00,16.8,16.83,16.79,16.83,304801.0,14.2305,14.2559,14.222,14.2559,304801.0
2022-01-11 11:45:00,16.82,16.84,16.78,16.8,101117.0,14.2474,14.2643,14.2135,14.2305,101117.0
2022-01-11 11:50:00,16.8,16.8,16.77,16.78,110764.0,14.2305,14.2305,14.2051,14.2135,110764.0
2022-01-11 11:55:00,16.78,16.79,16.76,16.79,75148.0,14.2135,14.222,14.1966,14.222,75148.0
2022-01-11 12:00:00,16.79,16.81,16.78,16.8,146100.0,14.222,14.2389,14.2135,14.2305,146100.0
2022-01-11 12:05:00,16.8,16.82,16.78,16.79,227653.0,14.2305,14.2474,14.2135,14.222,227653.0
2022-01-11 12:10:00,16.79,16.81,16.77,16.8,84719.0,14.222,14.2389,14.2051,14.2305,84719.0
2022-01-11 12:15:00,16.8,16.81,16.79,16.8,54235.0,14.2305,14.2389,14.222,14.2305,54235.0
2022-01-11 12:20:00,16.8,16.84,16.8,16.82,53613.0,14.2305,14.2643,14.2305,14.2474,53613.0
2022-01-11 12:25:00,16.82,16.83,16.79,16.8,45640.0,14.2474,14.2559,14.222,14.2305,45640.0
2022-01-11 12:30:00,16.8,16.84,16.79,16.84,67658.0,14.2305,14.2643,14.222,14.2643,67658.0
2022-01-11 12:35:00,16.84,16.87,16.83,16.86,81217.0,14.2643,14.2898,14.2559,14.2813,81217.0
2022-01-11 12:40:00,16.86,16.88,16.85,16.88,74521.0,14.2813,14.2982,14.2728,14.2982,74521.0
2022-01-11 12:45:00,16.88,16.89,16.86,16.89,69814.0,14.2982,14.3067,14.2813,14.3067,69814.0
2022-01-11 12:50:00,16.89,16.9,16.88,16.89,182604.0,14.3067,14.3152,14.2982,14.3067,182604.0
2022-01-11 12:55:00,16.89,16.93,16.87,16.93,191928.0,14.3067,14.3406,14.2898,14.3406,191928.0
2022-01-11 13:00:00,16.93,16.93,16.9,16.93,58022.0,14.3406,14.3406,14.3152,14.3406,58022.0
2022-01-11 13:05:00,16.92,16.93,16.91,16.91,90929.0,14.3321,14.3406,14.3236,14.3236,90929.0
2022-01-11 13:10:00,16.91,16.92,16.88,16.89,97189.0,14.3236,14.3321,14.2982,14.3067,97189.0
2022-01-11 13:15:00,16.89,16.9,16.88,16.89,55103.0,14.3067,14.3152,14.2982,14.3067,55103.0
2022-01-11 13:20:00,16.89,16.91,16.88,16.89,201892.0,14.3067,14.3236,14.2982,14.3067,201892.0
2022-01-11 13:25:00,16.89,16.91,16.89,16.9,222576.0,14.3067,14.3236,14.3067,14.3152,222576.0
2022-01-11 13:30:00,16.89,16.91,16.89,16.89,80304.0,14.3067,14.3236,14.3067,14.3067,80304.0
2022-01-11 13:35:00,16.9,16.94,16.89,16.93,109400.0,14.3152,14.3491,14.3067,14.3406,109400.0
2022-01-11 13:40:00,16.93,16.94,16.92,16.93,84263.0,14.3406,14.3491,14.3321,14.3406,84263.0
2022-01-11 13:45:00,16.93,16.95,16.93,16.94,52892.0,14.3406,14.3575,14.3406,14.3491,52892.0
2022-01-11 13:50:00,16.94,16.95,16.9,16.91,236356.0,14.3491,14.3575,14.3152,14.3236,236356.0
2022-01-11 13:55:00,16.91,16.94,16.9,16.94,160234.0,14.3236,14.3491,14.3152,14.3491,160234.0
2022-01-11 14:00:00,16.94,16.95,16.93,16.94,62305.0,14.3491,14.3575,14.3406,14.3491,62305.0
2022-01-11 14:05:00,16.94,16.95,16.93,16.95,76134.0,14.3491,14.3575,14.3406,14.3575,76134.0
2022-01-11 14:10:00,16.95,16.96,16.94,16.95,40775.0,14.3575,14.366,14.3491,14.3575,40775.0
2022-01-11 14:15:00,16.95,16.96,16.94,16.96,38382.0,14.3575,14.366,14.3491,14.366,38382.0
2022-01-11 14:20:00,16.96,16.96,16.94,16.95,43504.0,14.366,14.366,14.3491,14.3575,43504.0
2022-01-11 14:25:00,16.95,16.97,16.94,16.96,27898.0,14.3575,14.3745,14.3491,14.366,27898.0
2022-01-11 14:30:00,16.96,16.98,16.96,16.98,20789.0,14.366,14.3829,14.366,14.3829,20789.0
2022-01-11 14:35:00,16.98,17.0,16.97,16.99,45823.0,14.3829,14.3999,14.3745,14.3914,45823.0
2022-01-11 14:40:00,16.98,17.0,16.98,16.99,92650.0,14.3829,14.3999,14.3829,14.3914,92650.0
2022-01-11 14:45:00,16.98,16.99,16.98,16.98,37084.0,14.3829,14.3914,14.3829,14.3829,37084.0
2022-01-11 14:50:00,16.98,17.0,16.98,16.98,70941.0,14.3829,14.3999,14.3829,14.3829,70941.0
2022-01-11 14:55:00,16.99,17.01,16.98,16.98,76968.0,14.3914,14.4083,14.3829,14.3829,76968.0
2022-01-11 15:00:00,16.98,17.02,16.98,17.02,74761.0,14.3829,14.4168,14.3829,14.4168,74761.0
2022-01-11 15:05:00,17.01,17.03,17.01,17.03,53043.0,14.4083,14.4253,14.4083,14.4253,53043.0
2022-01-11 15:10:00,17.03,17.04,17.02,17.04,105548.0,14.4253,14.4338,14.4168,14.4338,105548.0
2022-01-11 15:15:00,17.03,17.05,17.01,17.02,180112.0,14.4253,14.4422,14.4083,14.4168,180112.0
2022-01-11 15:20:00,17.02,17.03,16.98,16.99,583826.0,14.4168,14.4253,14.3829,14.3914,583826.0
2022-01-11 15:25:00,16.99,17.01,16.98,17.0,429303.0,14.3914,14.4083,14.3829,14.3999,429303.0
2022-01-11 15:30:00,17.0,17.01,16.96,16.97,134753.0,14.3999,14.4083,14.366,14.3745,134753.0
2022-01-11 15:35:00,16.98,16.98,16.95,16.95,203294.0,14.3829,14.3829,14.3575,14.3575,203294.0
2022-01-11 15:40:00,16.95,16.97,16.94,16.96,345161.0,14.3575,14.3745,14.3491,14.366,345161.0
2022-01-11 15:45:00,16.96,16.97,16.94,16.95,312585.0,14.366,14.3745,14.3491,14.3575,312585.0
2022-01-11 15:50:00,16.95,16.98,16.93,16.98,566907.0,14.3575,14.3829,14.3406,14.3829,566907.0
2022-01-11 15:55:00,16.98,17.01,16.97,17.0,706344.0,14.3829,14.4083,14.3745,14.3999,706344.0
2022-01-12 09:30:00,17.01,17.11,16.96,17.03,321947.0,14.4083,14.493,14.366,14.4253,321947.0
2022-01-12 09:35:00,17.04,17.05,17.0,17.05,189735.0,14.4338,14.4422,14.3999,14.4422,189735.0
2022-01-12 09:40:00,17.05,17.11,17.01,17.11,217394.0,14.4422,14.493,14.4083,14.493,217394.0
2022-01-12 09:45:00,17.11,17.14,17.09,17.13,169882.0,14.493,14.5185,14.4761,14.51,169882.0
2022-01-12 09:50:00,17.13,17.14,17.1,17.14,96672.0,14.51,14.5185,14.4846,14.5185,96672.0
2022-01-12 09:55:00,17.14,17.15,17.1,17.14,193286.0,14.5185,14.5269,14.4846,14.5185,193286.0
2022-01-12 10:00:00,17.14,17.15,17.08,17.1,299289.0,14.5185,14.5269,14.4676,14.4846,299289.0
2022-01-12 10:05:00,17.1,17.1,17.03,17.07,99399.0,14.4846,14.4846,14.4253,14.4592,99399.0
2022-01-12 10:10:00,17.07,17.15,17.07,17.12,123228.0,14.4592,14.5269,14.4592,14.5015,123228.0
2022-01-12 10:15:00,17.12,17.13,17.09,17.1,96362.0,14.5015,14.51,14.4761,14.4846,96362.0
2022-01-12 10:20:00,17.1,17.12,17.06,17.06,53494.0,14.4846,14.5015,14.4507,14.4507,53494.0
2022-01-12 10:25:00,17.06,17.08,17.02,17.05,113410.0,14.4507,14.4676,14.4168,14.4422,113410.0
2022-01-12 10:30:00,17.04,17.11,17.03,17.1,317874.0,14.4338,14.493,14.4253,14.4846,317874.0
2022-01-12 10:35:00,17.09,17.13,17.06,17.07,280784.0,14.4761,14.51,14.4507,14.4592,280784.0
2022-01-12 10:40:00,17.07,17.09,16.99,17.02,134085.0,14.4592,14.4761,14.3914,14.4168,134085.0
2022-01-12 10:45:00,17.01,17.07,17.01,17.04,161315.0,14.4083,14.4592,14.4083,14.4338,161315.0
2022-01-12 10:50:00,17.04,17.04,17.01,17.03,201808.0,14.4338,14.4338,14.4083,14.4253,201808.0
2022-01-12 10:55:00,17.03,17.06,17.02,17.05,183984.0,14.4253,14.4507,14.4168,14.4422,183984.0
2022-01-12 11:00:00,17.05,17.06,17.03,17.05,56176.0,14.4422,14.4507,14.4253,14.4422,56176.0
2022-01-12 11:05:00,17.06,17.06,16.97,16.99,82255.0,14.4507,14.4507,14.3745,14.3914,82255.0
2022-01-12 11:10:00,16.98,17.0,16.95,16.95,79125.0,14.3829,14.3999,14.3575,14.3575,79125.0
2022-01-12 11:15:00,16.95,16.95,16.91,16.94,128893.0,14.3575,14.3575,14.3236,14.3491,128893.0
2022-01-12 11:20:00,16.94,16.95,16.92,16.95,200710.0,14.3491,14.3575,14.3321,14.3575,200710.0
2022-01-12 11:25:00,16.95,16.98,16.94,16.98,295439.0,14.3575,14.3829,14.3491,14.3829,295439.0
2022-01-12 11:30:00,16.98,17.0,16.97,16.99,118409.0,14.3829,14.3999,14.3745,14.3914,118409.0
2022-01-12 11:35:00,17.0,17.01,16.96,16.98,111255.0,14.3999,14.4083,14.366,14.3829,111255.0
2022-01-12 11:40:00,16.98,16.99,16.96,16.98,230412.0,14.3829,14.3914,14.366,14.3829,230412.0
2022-01-12 11:45:00,16.97,16.99,16.95,16.96,101550.0,14.3745,14.3914,14.3575,14.366,101550.0
2022-01-12 11:50:00,16.96,16.97,16.95,16.96,91235.0,14.366,14.3745,14.3575,14.366,91235.0
2022-01-12 11:55:00,16.96,16.97,16.95,16.97,53786.0,14.366,14.3745,14.3575,14.3745,53786.0
2022-01-12 12:00:00,16.96,16.98,16.96,16.98,59822.0,14.366,14.3829,14.366,14.3829,59822.0
2022-01-12 12:05:00,16.97,17.0,16.95,16.96,177529.0,14.3745,14.3999,14.3575,14.366,177529.0
2022-01-12 12:10:00,16.96,16.99,16.96,16.98,63965.0,14.366,14.3914,14.366,14.3829,63965.0
2022-01-12 12:15:00,16.98,16.98,16.95,16.96,171140.0,14.3829,14.3829,14.3575,14.366,171140.0
2022-01-12 12:20:00,16.96,16.97,16.94,16.96,65027.0,14.366,14.3745,14.3491,14.366,65027.0
2022-01-12 12:25:00,16.97,16.98,16.95,16.96,56764.0,14.3745,14.3829,14.3575,14.366,56764.0
2022-01-12 12:30:00,16.97,16.97,16.95,16.96,51726.0,14.3745,14.3745,14.3575,14.366,51726.0
2022-01-12 12:35:00,16.96,16.97,16.93,16.94,70469.0,14.366,14.3745,14.3406,14.3491,70469.0
2022-01-12 12:40:00,16.94,16.95,16.93,16.95,60284.0,14.3491,14.3575,14.3406,14.3575,60284.0
2022-01-12 12:45:00,16.94,16.96,16.93,16.95,50298.0,14.3491,14.366,14.3406,14.3575,50298.0
2022-01-12 12:50:00,16.96,16.98,16.95,16.96,75694.0,14.366,14.3829,14.3575,14.366,75694.0
2022-01-12 12:55:00,16.96,16.98,16.96,16.96,59017.0,14.366,14.3829,14.366,14.366,59017.0
2022-01-12 13:00:00,16.96,16.98,16.96,16.96,36691.0,14.366,14.3829,14.366,14.366,36691.0
2022-01-12 13:05:00,16.96,16.98,16.96,16.98,60401.0,14.366,14.3829,14.366,14.3829,60401.0
2022-01-12 13:10:00,16.98,16.99,16.96,16.97,85137.0,14.3829,14.3914,14.366,14.3745,85137.0
2022-01-12 13:15:00,16.97,16.97,16.95,16.95,33239.0,14.3745,14.3745,14.3575,14.3575,33239.0
2022-01-12 13:20:00,16.96,16.97,16.95,16.96,65870.0,14.366,14.3745,14.3575,14.366,65870.0
2022-01-12 13:25:00,16.96,16.99,16.95,16.98,69927.0,14.366,14.3914,14.3575,14.3829,69927.0
2022-01-12 13:30:00,16.98,16.99,16.97,16.97,45019.0,14.3829,14.3914,14.3745,14.3745,45019.0
2022-01-12 13:35:00,16.97,16.99,16.96,16.96,85945.0,14.3745,14.3914,14.366,14.366,85945.0
2022-01-12 13:40:00,16.96,16.99,16.96,16.98,29945.0,14.366,14.3914,14.366,14.3829,29945.0
2022-01-12 13:45:00,16.98,17.01,16.98,17.0,87869.0,14.3829,14.4083,14.3829,14.3999,87869.0
2022-01-12 13:50:00,17.0,17.03,16.99,17.01,92500.0,14.3999,14.4253,14.3914,14.4083,92500.0
2022-01-12 13:55:00,17.0,17.01,16.99,17.0,31487.0,14.3999,14.4083,14.3914,14.3999,31487.0
2022-01-12 14:00:00,17.0,17.01,16.97,17.0,67487.0,14.3999,14.4083,14.3745,14.3999,67487.0
2022-01-12 14:05:00,17.0,17.01,16.98,17.0,43941.0,14.3999,14.4083,14.3829,14.3999,43941.0
2022-01-12 14:10:00,17.0,17.04,17.0,17.03,76247.0,14.3999,14.4338,14.3999,14.4253,76247.0
2022-01-12 14:15:00,17.03,17.03,17.01,17.02,51431.0,14.4253,14.4253,14.4083,14.4168,51431.0
2022-01-12 14:20:00,17.02,17.04,17.01,17.03,29846.0,14.4168,14.4338,14.4083,14.4253,29846.0
2022-01-12 14:25:00,17.04,17.06,17.02,17.05,62256.0,14.4338,14.4507,14.4168,14.4422,62256.0
2022-01-12 14:30:00,17.06,17.08,17.03,17.04,126432.0,14.4507,14.4676,14.4253,14.4338,126432.0
2022-01-12 14:35:00,17.03,17.05,17.03,17.05,26773.0,14.4253,14.4422,14.4253,14.4422,26773.0
2022-01-12 14:40:00,17.04,17.05,17.03,17.04,47074.0,14.4338,14.4422,14.4253,14.4338,47074.0
2022-01-12 14:45:00,17.05,17.06,17.03,17.05,132002.0,14.4422,14.4507,14.4253,14.4422,132002.0
2022-01-12 14:50:00,17.05,17.08,17.04,17.07,89373.0,14.4422,14.4676,14.4338,14.4592,89373.0
2022-01-12 14:55:00,17.07,17.09,17.06,17.08,75449.0,14.4592,14.4761,14.4507,14.4676,75449.0
2022-01-12 15:00:00,17.08,17.1,17.07,17.1,76682.0,14.4676,14.4846,14.4592,14.4846,76682.0
2022-01-12 15:05:00,17.1,17.11,17.08,17.1,192632.0,14.4846,14.493,14.4676,14.4846,192632.0
2022-01-12 15:10:00,17.1,17.12,17.09,17.12,80067.0,14.4846,14.5015,14.4761,14.5015,80067.0
2022-01-12 15:15:00,17.12,17.13,17.11,17.11,93832.0,14.5015,14.51,14.493,14.493,93832.0
2022-01-12 15:20:00,17.11,17.13,17.09,17.1,97090.0,14.493,14.51,14.4761,14.4846,97090.0
2022-01-12 15:25:00,17.09,17.13,17.09,17.13,42142.0,14.4761,14.51,14.4761,14.51,42142.0
2022-01-12 15:30:00,17.12,17.13,17.09,17.1,151058.0,14.5015,14.51,14.4761,14.4846,151058.0
2022-01-12 15:35:00,17.09,17.1,17.07,17.09,107349.0,14.4761,14.4846,14.4592,14.4761,107349.0
2022-01-12 15:40:00,17.08,17.11,17.08,17.1,140938.0,14.4676,14.493,14.4676,14.4846,140938.0
2022-01-12 15:45:00,17.1,17.12,17.07,17.09,195319.0,14.4846,14.5015,14.4592,14.4761,195319.0
2022-01-12 15:50:00,17.09,17.12,17.08,17.12,504664.0,14.4761,14.5015,14.4676,14.5015,504664.0
2022-01-12 15:55:00,17.12,17.14,17.09,17.09,520291.0,14.5015,14.5185,14.4761,14.4761,520291.0
2022-01-13 09:30:00,17.19,17.24,17.14,17.15,364674.0,14.5608,14.6032,14.5185,14.5269,364674.0
2022-01-13 09:35:00,17.15,17.32,17.15,17.31,307264.0,14.5269,14.6709,14.5269,14.6625,307264.0
2022-01-13 09:40:00,17.32,17.36,17.29,17.35,166907.0,14.6709,14.7048,14.6455,14.6963,166907.0
2022-01-13 09:45:00,17.35,17.39,17.32,17.38,198148.0,14.6963,14.7302,14.6709,14.7218,198148.0
2022-01-13 09:50:00,17.38,17.41,17.35,17.4,210012.0,14.7218,14.7472,14.6963,14.7387,210012.0
2022-01-13 09:55:00,17.41,17.44,17.39,17.41,203693.0,14.7472,14.7726,14.7302,14.7472,203693.0
2022-01-13 10:00:00,17.4,17.44,17.39,17.41,126617.0,14.7387,14.7726,14.7302,14.7472,126617.0
2022-01-13 10:05:00,17.41,17.42,17.34,17.34,214192.0,14.7472,14.7556,14.6879,14.6879,214192.0
2022-01-13 10:10:00,17.35,17.35,17.3,17.32,322844.0,14.6963,14.6963,14.654,14.6709,322844.0
2022-01-13 10:15:00,17.32,17.32,17.24,17.25,95972.0,14.6709,14.6709,14.6032,14.6116,95972.0
2022-01-13 10:20:00,17.25,17.26,17.24,17.24,199506.0,14.6116,14.6201,14.6032,14.6032,199506.0
2022-01-13 10:25:00,17.25,17.29,17.24,17.27,219828.0,14.6116,14.6455,14.6032,14.6286,219828.0
2022-01-13 10:30:00,17.27,17.32,17.26,17.31,152900.0,14.6286,14.6709,14.6201,14.6625,152900.0
2022-01-13 10:35:00,17.31,17.33,17.27,17.28,103323.0,14.6625,14.6794,14.6286,14.637,103323.0
2022-01-13 10:40:00,17.28,17.31,17.27,17.28,210543.0,14.637,14.6625,14.6286,14.637,210543.0
2022-01-13 10:45:00,17.28,17.37,17.27,17.36,96009.0,14.637,14.7133,14.6286,14.7048,96009.0
2022-01-13 10:50:00,17.35,17.35,17.29,17.31,239237.0,14.6963,14.6963,14.6455,14.6625,239237.0
2022-01-13 10:55:00,17.32,17.35,17.3,17.34,69545.0,14.6709,14.6963,14.654,14.6879,69545.0
2022-01-13 11:00:00,17.33,17.36,17.32,17.34,153980.0,14.6794,14.7048,14.6709,14.6879,153980.0
2022-01-13 11:05:00,17.33,17.35,17.3,17.32,339504.0,14.6794,14.6963,14.654,14.6709,339504.0
2022-01-13 11:10:00,17.31,17.33,17.29,17.32,48862.0,14.6625,14.6794,14.6455,14.6709,48862.0
2022-01-13 11:15:00,17.32,17.36,17.31,17.35,130427.0,14.6709,14.7048,14.6625,14.6963,130427.0
2022-01-13 11:20:00,17.35,17.38,17.34,17.37,122119.0,14.6963,14.7218,14.6879,14.7133,122119.0
2022-01-13 11:25:00,17.37,17.38,17.35,17.35,138472.0,14.7133,14.7218,14.6963,14.6963,138472.0
2022-01-13 11:30:00,17.36,17.37,17.34,17.36,69806.0,14.7048,14.7133,14.6879,14.7048,69806.0
2022-01-13 11:35:00,17.35,17.38,17.34,17.35,120267.0,14.6963,14.7218,14.6879,14.6963,120267.0
2022-01-13 11:40:00,17.36,17.4,17.35,17.39,208517.0,14.7048,14.7387,14.6963,14.7302,208517.0
2022-01-13 11:45:00,17.39,17.41,17.39,17.41,87626.0,14.7302,14.7472,14.7302,14.7472,87626.0
2022-01-13 11:50:00,17.41,17.41,17.38,17.39,39480.0,14.7472,14.7472,14.7218,14.7302,39480.0
2022-01-13 11:55:00,17.39,17.39,17.36,17.36,67685.0,14.7302,14.7302,14.7048,14.7048,67685.0
2022-01-13 12:00:00,17.36,17.38,17.34,17.35,65519.0,14.7048,14.7218,14.6879,14.6963,65519.0
2022-01-13 12:05:00,17.35,17.36,17.31,17.31,275410.0,14.6963,14.7048,14.6625,14.6625,275410.0
2022-01-13 12:10:00,17.31,17.32,17.3,17.31,66316.0,14.6625,14.6709,14.654,14.6625,66316.0
2022-01-13 12:15:00,17.31,17.31,17.28,17.3,75079.0,14.6625,14.6625,14.637,14.654,75079.0
2022-01-13 12:20:00,17.3,17.3,17.26,17.29,95643.0,14.654,14.654,14.6201,14.6455,95643.0
2022-01-13 12:25:00,17.28,17.31,17.28,17.3,44532.0,14.637,14.6625,14.637,14.654,44532.0
2022-01-13 12:30:00,17.3,17.33,17.28,17.33,75286.0,14.654,14.6794,14.637,14.6794,75286.0
2022-01-13 12:35:00,17.32,17.35,17.31,17.33,52537.0,14.6709,14.6963,14.6625,14.6794,52537.0
2022-01-13 12:40:00,17.33,17.33,17.29,17.3,56754.0,14.6794,14.6794,14.6455,14.654,56754.0
2022-01-13 12:45:00,17.3,17.31,17.28,17.29,62502.0,14.654,14.6625,14.637,14.6455,62502.0
2022-01-13 12:50:00,17.29,17.3,17.25,17.26,38817.0,14.6455,14.654,14.6116,14.6201,38817.0
2022-01-13 12:55:00,17.26,17.3,17.25,17.3,62683.0,14.6201,14.654,14.6116,14.654,62683.0
2022-01-13 13:00:00,17.3,17.31,17.26,17.27,75865.0,14.654,14.6625,14.6201,14.6286,75865.0
2022-01-13 13:05:00,17.27,17.31,17.26,17.29,132004.0,14.6286,14.6625,14.6201,14.6455,132004.0
2022-01-13 13:10:00,17.3,17.3,17.28,17.3,125956.0,14.654,14.654,14.637,14.654,125956.0
2022-01-13 13:15:00,17.3,17.35,17.3,17.34,220296.0,14.654,14.6963,14.654,14.6879,220296.0
2022-01-13 13:20:00,17.34,17.37,17.33,17.36,105462.0,14.6879,14.7133,14.6794,14.7048,105462.0
2022-01-13 13:25:00,17.37,17.4,17.35,17.39,195035.0,14.7133,14.7387,14.6963,14.7302,195035.0
2022-01-13 13:30:00,17.39,17.41,17.38,17.4,84110.0,14.7302,14.7472,14.7218,14.7387,84110.0
2022-01-13 13:35:00,17.4,17.42,17.39,17.41,86941.0,14.7387,14.7556,14.7302,14.7472,86941.0
2022-01-13 13:40:00,17.41,17.43,17.4,17.41,51061.0,14.7472,14.7641,14.7387,14.7472,51061.0
2022-01-13 13:45:00,17.41,17.42,17.39,17.4,90043.0,14.7472,14.7556,14.7302,14.7387,90043.0
2022-01-13 13:50:00,17.41,17.42,17.39,17.4,43437.0,14.7472,14.7556,14.7302,14.7387,43437.0
2022-01-13 13:55:00,17.4,17.41,17.39,17.4,49908.0,14.7387,14.7472,14.7302,14.7387,49908.0
2022-01-13 14:00:00,17.39,17.41,17.38,17.39,47234.0,14.7302,14.7472,14.7218,14.7302,47234.0
2022-01-13 14:05:00,17.4,17.4,17.38,17.39,102325.0,14.7387,14.7387,14.7218,14.7302,102325.0
2022-01-13 14:10:00,17.38,17.41,17.38,17.4,47911.0,14.7218,14.7472,14.7218,14.7387,47911.0
2022-01-13 14:15:00,17.39,17.4,17.35,17.36,76412.0,14.7302,14.7387,14.6963,14.7048,76412.0
2022-01-13 14:20:00,17.36,17.38,17.35,17.37,34423.0,14.7048,14.7218,14.6963,14.7133,34423.0
2022-01-13 14:25:00,17.37,17.38,17.35,17.36,54251.0,14.7133,14.7218,14.6963,14.7048,54251.0
2022-01-13 14:30:00,17.36,17.37,17.34,17.36,60556.0,14.7048,14.7133,14.6879,14.7048,60556.0
2022-01-13 14:35:00,17.36,17.36,17.32,17.33,116684.0,14.7048,14.7048,14.6709,14.6794,116684.0
2022-01-13 14:40:00,17.33,17.34,17.31,17.34,49037.0,14.6794,14.6879,14.6625,14.6879,49037.0
2022-01-13 14:45:00,17.34,17.35,17.33,17.33,63687.0,14.6879,14.6963,14.6794,14.6794,63687.0
2022-01-13 14:50:00,17.33,17.38,17.32,17.36,87689.0,14.6794,14.7218,14.6709,14.7048,87689.0
2022-01-13 14:55:00,17.36,17.37,17.35,17.37,32920.0,14.7048,14.7133,14.6963,14.7133,32920.0
2022-01-13 15:00:00,17.37,17.38,17.35,17.38,91609.0,14.7133,14.7218,14.6963,14.7218,91609.0
2022-01-13 15:05:00,17.38,17.39,17.37,17.39,59860.0,14.7218,14.7302,14.7133,14.7302,59860.0
2022-01-13 15:10:00,17.39,17.4,17.36,17.37,159456.0,14.7302,14.7387,14.7048,14.7133,159456.0
2022-01-13 15:15:00,17.36,17.38,17.35,17.38,117729.0,14.7048,14.7218,14.6963,14.7218,117729.0
2022-01-13 15:20:00,17.38,17.42,17.37,17.42,112668.0,14.7218,14.7556,14.7133,14.7556,112668.0
2022-01-13 15:25:00,17.42,17.42,17.38,17.39,309581.0,14.7556,14.7556,14.7218,14.7302,309581.0
2022-01-13 15:30:00,17.39,17.43,17.39,17.43,94757.0,14.7302,14.7641,14.7302,14.7641,94757.0
2022-01-13 15:35:00,17.42,17.43,17.35,17.35,127304.0,14.7556,14.7641,14.6963,14.6963,127304.0
2022-01-13 15:40:00,17.36,17.36,17.33,17.35,219417.0,14.7048,14.7048,14.6794,14.6963,219417.0
2022-01-13 15:45:00,17.35,17.35,17.32,17.33,230922.0,14.6963,14.6963,14.6709,14.6794,230922.0
2022-01-13 15:50:00,17.33,17.35,17.28,17.35,578326.0,14.6794,14.6963,14.637,14.6963,578326.0
2022-01-13 15:55:00,17.35,17.35,17.31,17.34,794020.0,14.6963,14.6963,14.6625,14.6879,794020.0
2022-01-14 09:30:00,17.08,17.16,16.99,17.09,434801.0,14.4676,14.5354,14.3914,14.4761,434801.0
2022-01-14 09:35:00,17.08,17.26,17.08,17.22,270352.0,14.4676,14.6201,14.4676,14.5862,270352.0
2022-01-14 09:40:00,17.22,17.26,17.2,17.21,205627.0,14.5862,14.6201,14.5693,14.5778,205627.0
2022-01-14 09:45:00,17.21,17.31,17.19,17.28,444225.0,14.5778,14.6625,14.5608,14.637,444225.0
2022-01-14 09:50:00,17.28,17.31,17.25,17.3,282086.0,14.637,14.6625,14.6116,14.654,282086.0
2022-01-14 09:55:00,17.29,17.36,17.29,17.34,122191.0,14.6455,14.7048,14.6455,14.6879,122191.0
2022-01-14 10:00:00,17.34,17.37,17.3,17.37,277104.0,14.6879,14.7133,14.654,14.7133,277104.0
2022-01-14 10:05:00,17.37,17.39,17.34,17.35,139535.0,14.7133,14.7302,14.6879,14.6963,139535.0
2022-01-14 10:10:00,17.35,17.42,17.34,17.39,245716.0,14.6963,14.7556,14.6879,14.7302,245716.0
2022-01-14 10:15:00,17.38,17.48,17.38,17.48,281519.0,14.7218,14.8065,14.7218,14.8065,281519.0
2022-01-14 10:20:00,17.48,17.48,17.41,17.41,215516.0,14.8065,14.8065,14.7472,14.7472,215516.0
2022-01-14 10:25:00,17.41,17.46,17.41,17.44,265706.0,14.7472,14.7895,14.7472,14.7726,265706.0
2022-01-14 10:30:00,17.44,17.44,17.37,17.41,218227.0,14.7726,14.7726,14.7133,14.7472,218227.0
2022-01-14 10:35:00,17.42,17.45,17.38,17.45,138701.0,14.7556,14.781,14.7218,14.781,138701.0
2022-01-14 10:40:00,17.44,17.45,17.39,17.41,350238.0,14.7726,14.781,14.7302,14.7472,350238.0
2022-01-14 10:45:00,17.41,17.44,17.39,17.44,477612.0,14.7472,14.7726,14.7302,14.7726,477612.0
2022-01-14 10:50:00,17.44,17.48,17.42,17.46,131301.0,14.7726,14.8065,14.7556,14.7895,131301.0
2022-01-14 10:55:00,17.46,17.5,17.45,17.5,98035.0,14.7895,14.8234,14.781,14.8234,98035.0
2022-01-14 11:00:00,17.5,17.51,17.43,17.46,219433.0,14.8234,14.8319,14.7641,14.7895,219433.0
2022-01-14 11:05:00,17.46,17.47,17.43,17.44,273983.0,14.7895,14.798,14.7641,14.7726,273983.0
2022-01-14 11:10:00,17.44,17.45,17.42,17.44,143247.0,14.7726,14.781,14.7556,14.7726,143247.0
2022-01-14 11:15:00,17.44,17.46,17.42,17.43,155478.0,14.7726,14.7895,14.7556,14.7641,155478.0
2022-01-14 11:20:00,17.43,17.46,17.41,17.46,149907.0,14.7641,14.7895,14.7472,14.7895,149907.0
2022-01-14 11:25:00,17.46,17.48,17.45,17.47,163512.0,14.7895,14.8065,14.781,14.798,163512.0
2022-01-14 11:30:00,17.47,17.49,17.45,17.46,834816.0,14.798,14.8149,14.781,14.7895,834816.0
2022-01-14 11:35:00,17.46,17.46,17.42,17.42,165563.0,14.7895,14.7895,14.7556,14.7556,165563.0
2022-01-14 11:40:00,17.43,17.46,17.42,17.44,134643.0,14.7641,14.7895,14.7556,14.7726,134643.0
2022-01-14 11:45:00,17.45,17.49,17.44,17.47,116840.0,14.781,14.8149,14.7726,14.798,116840.0
2022-01-14 11:50:00,17.47,17.48,17.46,17.48,86406.0,14.798,14.8065,14.7895,14.8065,86406.0
2022-01-14 11:55:00,17.48,17.48,17.45,17.46,187546.0,14.8065,14.8065,14.781,14.7895,187546.0
2022-01-14 12:00:00,17.45,17.46,17.42,17.43,684522.0,14.781,14.7895,14.7556,14.7641,684522.0
2022-01-14 12:05:00,17.43,17.46,17.42,17.44,49750.0,14.7641,14.7895,14.7556,14.7726,49750.0
2022-01-14 12:10:00,17.44,17.46,17.42,17.45,116480.0,14.7726,14.7895,14.7556,14.781,116480.0
2022-01-14 12:15:00,17.45,17.45,17.44,17.45,57528.0,14.781,14.781,14.7726,14.781,57528.0
2022-01-14 12:20:00,17.45,17.45,17.41,17.41,56080.0,14.781,14.781,14.7472,14.7472,56080.0
2022-01-14 12:25:00,17.41,17.43,17.4,17.41,104533.0,14.7472,14.7641,14.7387,14.7472,104533.0
2022-01-14 12:30:00,17.42,17.43,17.39,17.41,71831.0,14.7556,14.7641,14.7302,14.7472,71831.0
2022-01-14 12:35:00,17.41,17.44,17.41,17.43,91797.0,14.7472,14.7726,14.7472,14.7641,91797.0
2022-01-14 12:40:00,17.43,17.43,17.39,17.39,38423.0,14.7641,14.7641,14.7302,14.7302,38423.0
2022-01-14 12:45:00,17.4,17.4,17.35,17.36,133212.0,14.7387,14.7387,14.6963,14.7048,133212.0
2022-01-14 12:50:00,17.35,17.37,17.34,17.37,68111.0,14.6963,14.7133,14.6879,14.7133,68111.0
2022-01-14 12:55:00,17.37,17.39,17.35,17.37,122941.0,14.7133,14.7302,14.6963,14.7133,122941.0
2022-01-14 13:00:00,17.36,17.38,17.35,17.38,85697.0,14.7048,14.7218,14.6963,14.7218,85697.0
2022-01-14 13:05:00,17.38,17.38,17.34,17.35,101701.0,14.7218,14.7218,14.6879,14.6963,101701.0
2022-01-14 13:10:00,17.35,17.37,17.33,17.37,103883.0,14.6963,14.7133,14.6794,14.7133,103883.0
2022-01-14 13:15:00,17.37,17.37,17.35,17.36,80335.0,14.7133,14.7133,14.6963,14.7048,80335.0
2022-01-14 13:20:00,17.36,17.36,17.32,17.32,68036.0,14.7048,14.7048,14.6709,14.6709,68036.0
2022-01-14 13:25:00,17.33,17.37,17.32,17.37,190970.0,14.6794,14.7133,14.6709,14.7133,190970.0
2022-01-14 13:30:00,17.37,17.4,17.36,17.39,145093.0,14.7133,14.7387,14.7048,14.7302,145093.0
2022-01-14 13:35:00,17.39,17.4,17.38,17.39,104097.0,14.7302,14.7387,14.7218,14.7302,104097.0
2022-01-14 13:40:00,17.39,17.42,17.38,17.42,136690.0,14.7302,14.7556,14.7218,14.7556,136690.0
2022-01-14 13:45:00,17.42,17.43,17.4,17.41,70331.0,14.7556,14.7641,14.7387,14.7472,70331.0
2022-01-14 13:50:00,17.4,17.42,17.4,17.42,54386.0,14.7387,14.7556,14.7387,14.7556,54386.0
2022-01-14 13:55:00,17.42,17.43,17.4,17.41,93824.0,14.7556,14.7641,14.7387,14.7472,93824.0
2022-01-14 14:00:00,17.41,17.42,17.4,17.41,82394.0,14.7472,14.7556,14.7387,14.7472,82394.0
2022-01-14 14:05:00,17.42,17.42,17.39,17.41,140750.0,14.7556,14.7556,14.7302,14.7472,140750.0
2022-01-14 14:10:00,17.41,17.43,17.4,17.43,132719.0,14.7472,14.7641,14.7387,14.7641,132719.0
2022-01-14 14:15:00,17.43,17.46,17.42,17.46,118335.0,14.7641,14.7895,14.7556,14.7895,118335.0
2022-01-14 14:20:00,17.46,17.48,17.45,17.46,106805.0,14.7895,14.8065,14.781,14.7895,106805.0
2022-01-14 14:25:00,17.46,17.47,17.43,17.44,76683.0,14.7895,14.798,14.7641,14.7726,76683.0
2022-01-14 14:30:00,17.44,17.48,17.43,17.46,108334.0,14.7726,14.8065,14.7641,14.7895,108334.0
2022-01-14 14:35:00,17.47,17.49,17.47,17.48,152563.0,14.798,14.8149,14.798,14.8065,152563.0
2022-01-14 14:40:00,17.48,17.49,17.47,17.48,174373.0,14.8065,14.8149,14.798,14.8065,174373.0
2022-01-14 14:45:00,17.47,17.48,17.46,17.47,83283.0,14.798,14.8065,14.7895,14.798,83283.0
2022-01-14 14:50:00,17.47,17.5,17.46,17.48,130427.0,14.798,14.8234,14.7895,14.8065,130427.0
2022-01-14 14:55:00,17.49,17.49,17.48,17.48,94718.0,14.8149,14.8149,14.8065,14.8065,94718.0
2022-01-14 15:00:00,17.49,17.5,17.48,17.49,123644.0,14.8149,14.8234,14.8065,14.8149,123644.0
2022-01-14 15:05:00,17.5,17.5,17.47,17.47,95603.0,14.8234,14.8234,14.798,14.798,95603.0
2022-01-14 15:10:00,17.48,17.48,17.46,17.48,95386.0,14.8065,14.8065,14.7895,14.8065,95386.0
2022-01-14 15:15:00,17.48,17.5,17.46,17.5,169816.0,14.8065,14.8234,14.7895,14.8234,169816.0
2022-01-14 15:20:00,17.49,17.51,17.49,17.5,156821.0,14.8149,14.8319,14.8149,14.8234,156821.0
2022-01-14 15:25:00,17.51,17.51,17.49,17.5,145725.0,14.8319,14.8319,14.8149,14.8234,145725.0
2022-01-14 15:30:00,17.49,17.51,17.48,17.51,206280.0,14.8149,14.8319,14.8065,14.8319,206280.0
2022-01-14 15:35:00,17.51,17.58,17.5,17.56,614002.0,14.8319,14.8912,14.8234,14.8742,614002.0
2022-01-14 15:40:00,17.56,17.57,17.55,17.57,183499.0,14.8742,14.8827,14.8658,14.8827,183499.0
2022-01-14 15:45:00,17.57,17.58,17.53,17.57,233461.0,14.8827,14.8912,14.8488,14.8827,233461.0
2022-01-14 15:50:00,17.58,17.62,17.56,17.58,828854.0,14.8912,14.925,14.8742,14.8912,828854.0
2022-01-14 15:55:00,17.58,17.64,17.56,17.63,921926.0,14.8912,14.942,14.8742,14.9335,921926.0
2022-01-18 09:30:00,17.71,17.75,17.62,17.69,369274.0,15.0013,15.0352,14.925,14.9843,369274.0
2022-01-18 09:35:00,17.7,17.7,17.54,17.64,179056.0,14.9928,14.9928,14.8573,14.942,179056.0
2022-01-18 09:40:00,17.64,17.71,17.61,17.69,179751.0,14.942,15.0013,14.9166,14.9843,179751.0
2022-01-18 09:45:00,17.69,17.72,17.67,17.71,199309.0,14.9843,15.0098,14.9674,15.0013,199309.0
2022-01-18 09:50:00,17.71,17.79,17.71,17.76,326458.0,15.0013,15.069,15.0013,15.0436,326458.0
2022-01-18 09:55:00,17.76,17.76,17.69,17.71,179070.0,15.0436,15.0436,14.9843,15.0013,179070.0
2022-01-18 10:00:00,17.71,17.76,17.69,17.7,223796.0,15.0013,15.0436,14.9843,14.9928,223796.0
2022-01-18 10:05:00,17.7,17.73,17.69,17.7,244933.0,14.9928,15.0182,14.9843,14.9928,244933.0
2022-01-18 10:10:00,17.71,17.72,17.61,17.63,213153.0,15.0013,15.0098,14.9166,14.9335,213153.0
2022-01-18 10:15:00,17.63,17.69,17.59,17.59,151026.0,14.9335,14.9843,14.8996,14.8996,151026.0
2022-01-18 10:20:00,17.59,17.6,17.48,17.54,172174.0,14.8996,14.9081,14.8065,14.8573,172174.0
2022-01-18 10:25:00,17.54,17.58,17.51,17.57,75286.0,14.8573,14.8912,14.8319,14.8827,75286.0
2022-01-18 10:30:00,17.57,17.59,17.53,17.55,128397.0,14.8827,14.8996,14.8488,14.8658,128397.0
2022-01-18 10:35:00,17.55,17.56,17.51,17.55,207470.0,14.8658,14.8742,14.8319,14.8658,207470.0
2022-01-18 10:40:00,17.54,17.59,17.53,17.57,180340.0,14.8573,14.8996,14.8488,14.8827,180340.0
2022-01-18 10:45:00,17.58,17.59,17.51,17.53,184720.0,14.8912,14.8996,14.8319,14.8488,184720.0
2022-01-18 10:50:00,17.53,17.55,17.49,17.5,212930.0,14.8488,14.8658,14.8149,14.8234,212930.0
2022-01-18 10:55:00,17.49,17.55,17.49,17.54,222671.0,14.8149,14.8658,14.8149,14.8573,222671.0
2022-01-18 11:00:00,17.54,17.58,17.53,17.57,105169.0,14.8573,14.8912,14.8488,14.8827,105169.0
2022-01-18 11:05:00,17.57,17.59,17.55,17.57,118610.0,14.8827,14.8996,14.8658,14.8827,118610.0
2022-01-18 11:10:00,17.57,17.57,17.53,17.56,131456.0,14.8827,14.8827,14.8488,14.8742,131456.0
2022-01-18 11:15:00,17.55,17.6,17.55,17.6,103860.0,14.8658,14.9081,14.8658,14.9081,103860.0
2022-01-18 11:20:00,17.6,17.63,17.59,17.63,164083.0,14.9081,14.9335,14.8996,14.9335,164083.0
2022-01-18 11:25:00,17.63,17.64,17.61,17.62,425119.0,14.9335,14.942,14.9166,14.925,425119.0
2022-01-18 11:30:00,17.62,17.62,17.5,17.51,236989.0,14.925,14.925,14.8234,14.8319,236989.0
2022-01-18 11:35:00,17.51,17.53,17.49,17.53,115933.0,14.8319,14.8488,14.8149,14.8488,115933.0
2022-01-18 11:40:00,17.53,17.53,17.46,17.5,72321.0,14.8488,14.8488,14.7895,14.8234,72321.0
2022-01-18 11:45:00,17.5,17.5,17.47,17.49,32805.0,14.8234,14.8234,14.798,14.8149,32805.0
2022-01-18 11:50:00,17.49,17.52,17.49,17.5,67138.0,14.8149,14.8403,14.8149,14.8234,67138.0
2022-01-18 11:55:00,17.49,17.49,17.47,17.49,56400.0,14.8149,14.8149,14.798,14.8149,56400.0
2022-01-18 12:00:00,17.48,17.49,17.41,17.41,200740.0,14.8065,14.8149,14.7472,14.7472,200740.0
2022-01-18 12:05:00,17.41,17.44,17.39,17.42,99489.0,14.7472,14.7726,14.7302,14.7556,99489.0
2022-01-18 12:10:00,17.43,17.45,17.4,17.45,73460.0,14.7641,14.781,14.7387,14.781,73460.0
2022-01-18 12:15:00,17.45,17.46,17.43,17.45,174012.0,14.781,14.7895,14.7641,14.781,174012.0
2022-01-18 12:20:00,17.44,17.45,17.39,17.4,87996.0,14.7726,14.781,14.7302,14.7387,87996.0
2022-01-18 12:25:00,17.4,17.43,17.39,17.43,62895.0,14.7387,14.7641,14.7302,14.7641,62895.0
2022-01-18 12:30:00,17.43,17.44,17.4,17.44,208267.0,14.7641,14.7726,14.7387,14.7726,208267.0
2022-01-18 12:35:00,17.44,17.44,17.41,17.41,91353.0,14.7726,14.7726,14.7472,14.7472,91353.0
2022-01-18 12:40:00,17.41,17.43,17.38,17.39,642268.0,14.7472,14.7641,14.7218,14.7302,642268.0
2022-01-18 12:45:00,17.39,17.4,17.32,17.32,88978.0,14.7302,14.7387,14.6709,14.6709,88978.0
2022-01-18 12:50:00,17.32,17.35,17.31,17.31,80567.0,14.6709,14.6963,14.6625,14.6625,80567.0
2022-01-18 12:55:00,17.32,17.35,17.31,17.34,80535.0,14.6709,14.6963,14.6625,14.6879,80535.0
2022-01-18 13:00:00,17.34,17.37,17.33,17.36,107090.0,14.6879,14.7133,14.6794,14.7048,107090.0
2022-01-18 13:05:00,17.36,17.37,17.33,17.36,79389.0,14.7048,14.7133,14.6794,14.7048,79389.0
2022-01-18 13:10:00,17.36,17.38,17.33,17.37,72234.0,14.7048,14.7218,14.6794,14.7133,72234.0
2022-01-18 13:15:00,17.37,17.41,17.36,17.4,65858.0,14.7133,14.7472,14.7048,14.7387,65858.0
2022-01-18 13:20:00,17.39,17.4,17.36,17.37,50624.0,14.7302,14.7387,14.7048,14.7133,50624.0
2022-01-18 13:25:00,17.37,17.37,17.34,17.36,79839.0,14.7133,14.7133,14.6879,14.7048,79839.0
2022-01-18 13:30:00,17.35,17.37,17.35,17.37,33307.0,14.6963,14.7133,14.6963,14.7133,33307.0
2022-01-18 13:35:00,17.37,17.39,17.36,17.39,45949.0,14.7133,14.7302,14.7048,14.7302,45949.0
2022-01-18 13:40:00,17.39,17.42,17.38,17.41,37154.0,14.7302,14.7556,14.7218,14.7472,37154.0
2022-01-18 13:45:00,17.42,17.43,17.39,17.4,64089.0,14.7556,14.7641,14.7302,14.7387,64089.0
2022-01-18 13:50:00,17.4,17.42,17.38,17.39,34487.0,14.7387,14.7556,14.7218,14.7302,34487.0
2022-01-18 13:55:00,17.39,17.42,17.39,17.41,38526.0,14.7302,14.7556,14.7302,14.7472,38526.0
2022-01-18 14:00:00,17.41,17.44,17.4,17.42,105580.0,14.7472,14.7726,14.7387,14.7556,105580.0
2022-01-18 14:05:00,17.42,17.44,17.41,17.42,65016.0,14.7556,14.7726,14.7472,14.7556,65016.0
2022-01-18 14:10:00,17.42,17.44,17.41,17.41,72098.0,14.7556,14.7726,14.7472,14.7472,72098.0
2022-01-18 14:15:00,17.41,17.43,17.41,17.43,49816.0,14.7472,14.7641,14.7472,14.7641,49816.0
2022-01-18 14:20:00,17.43,17.44,17.41,17.41,51239.0,14.7641,14.7726,14.7472,14.7472,51239.0
2022-01-18 14:25:00,17.41,17.42,17.4,17.41,114642.0,14.7472,14.7556,14.7387,14.7472,114642.0
2022-01-18 14:30:00,17.41,17.46,17.41,17.44,85509.0,14.7472,14.7895,14.7472,14.7726,85509.0
2022-01-18 14:35:00,17.45,17.47,17.44,17.46,108283.0,14.781,14.798,14.7726,14.7895,108283.0
2022-01-18 14:40:00,17.46,17.49,17.46,17.48,82930.0,14.7895,14.8149,14.7895,14.8065,82930.0
2022-01-18 14:45:00,17.48,17.51,17.47,17.5,140116.0,14.8065,14.8319,14.798,14.8234,140116.0
2022-01-18 14:50:00,17.5,17.52,17.49,17.5,51976.0,14.8234,14.8403,14.8149,14.8234,51976.0
2022-01-18 14:55:00,17.5,17.52,17.49,17.5,75607.0,14.8234,14.8403,14.8149,14.8234,75607.0
2022-01-18 15:00:00,17.5,17.52,17.48,17.48,126752.0,14.8234,14.8403,14.8065,14.8065,126752.0
2022-01-18 15:05:00,17.49,17.5,17.48,17.5,95480.0,14.8149,14.8234,14.8065,14.8234,95480.0
2022-01-18 15:10:00,17.5,17.51,17.48,17.49,140966.0,14.8234,14.8319,14.8065,14.8149,140966.0
2022-01-18 15:15:00,17.48,17.49,17.45,17.46,146581.0,14.8065,14.8149,14.781,14.7895,146581.0
2022-01-18 15:20:00,17.46,17.5,17.46,17.5,111455.0,14.7895,14.8234,14.7895,14.8234,111455.0
2022-01-18 15:25:00,17.5,17.5,17.45,17.46,156703.0,14.8234,14.8234,14.781,14.7895,156703.0
2022-01-18 15:30:00,17.46,17.47,17.44,17.45,134570.0,14.7895,14.798,14.7726,14.781,134570.0
2022-01-18 15:35:00,17.45,17.46,17.42,17.46,195153.0,14.781,14.7895,14.7556,14.7895,195153.0
2022-01-18 15:40:00,17.46,17.46,17.43,17.43,205288.0,14.7895,14.7895,14.7641,14.7641,205288.0
2022-01-18 15:45:00,17.44,17.45,17.42,17.44,291593.0,14.7726,14.781,14.7556,14.7726,291593.0
2022-01-18 15:50:00,17.44,17.47,17.4,17.41,479385.0,14.7726,14.798,14.7387,14.7472,479385.0
2022-01-18 15:55:00,17.41,17.47,17.4,17.46,882479.0,14.7472,14.798,14.7387,14.7895,882479.0
2022-01-19 09:30:00,17.47,17.56,17.34,17.41,277271.0,14.798,14.8742,14.6879,14.7472,277271.0
2022-01-19 09:35:00,17.41,17.47,17.4,17.43,262285.0,14.7472,14.798,14.7387,14.7641,262285.0
2022-01-19 09:40:00,17.43,17.44,17.29,17.32,336608.0,14.7641,14.7726,14.6455,14.6709,336608.0
2022-01-19 09:45:00,17.32,17.35,17.29,17.3,188657.0,14.6709,14.6963,14.6455,14.654,188657.0
2022-01-19 09:50:00,17.29,17.37,17.28,17.36,195907.0,14.6455,14.7133,14.637,14.7048,195907.0
2022-01-19 09:55:00,17.36,17.41,17.33,17.39,109894.0,14.7048,14.7472,14.6794,14.7302,109894.0
2022-01-19 10:00:00,17.39,17.41,17.31,17.32,212105.0,14.7302,14.7472,14.6625,14.6709,212105.0
2022-01-19 10:05:00,17.32,17.33,17.27,17.29,168970.0,14.6709,14.6794,14.6286,14.6455,168970.0
2022-01-19 10:10:00,17.3,17.33,17.27,17.31,75940.0,14.654,14.6794,14.6286,14.6625,75940.0
2022-01-19 10:15:00,17.32,17.32,17.25,17.27,81032.0,14.6709,14.6709,14.6116,14.6286,81032.0
2022-01-19 10:20:00,17.27,17.29,17.24,17.27,132661.0,14.6286,14.6455,14.6032,14.6286,132661.0
2022-01-19 10:25:00,17.28,17.28,17.22,17.23,141542.0,14.637,14.637,14.5862,14.5947,141542.0
2022-01-19 10:30:00,17.23,17.24,17.1,17.11,156497.0,14.5947,14.6032,14.4846,14.493,156497.0
2022-01-19 10:35:00,17.11,17.2,17.1,17.19,180425.0,14.493,14.5693,14.4846,14.5608,180425.0
2022-01-19 10:40:00,17.18,17.23,17.17,17.23,132229.0,14.5523,14.5947,14.5439,14.5947,132229.0
2022-01-19 10:45:00,17.23,17.26,17.21,17.24,120602.0,14.5947,14.6201,14.5778,14.6032,120602.0
2022-01-19 10:50:00,17.24,17.3,17.24,17.28,167757.0,14.6032,14.654,14.6032,14.637,167757.0
2022-01-19 10:55:00,17.28,17.32,17.26,17.28,170448.0,14.637,14.6709,14.6201,14.637,170448.0
2022-01-19 11:00:00,17.27,17.29,17.25,17.27,78701.0,14.6286,14.6455,14.6116,14.6286,78701.0
2022-01-19 11:05:00,17.28,17.31,17.26,17.3,66247.0,14.637,14.6625,14.6201,14.654,66247.0
2022-01-19 11:10:00,17.29,17.33,17.28,17.32,133384.0,14.6455,14.6794,14.637,14.6709,133384.0
2022-01-19 11:15:00,17.32,17.35,17.31,17.33,165413.0,14.6709,14.6963,14.6625,14.6794,165413.0
2022-01-19 11:20:00,17.33,17.35,17.29,17.3,72064.0,14.6794,14.6963,14.6455,14.654,72064.0
2022-01-19 11:25:00,17.3,17.34,17.28,17.3,70618.0,14.654,14.6879,14.637,14.654,70618.0
2022-01-19 11:30:00,17.31,17.33,17.23,17.25,256205.0,14.6625,14.6794,14.5947,14.6116,256205.0
2022-01-19 11:35:00,17.25,17.29,17.24,17.27,386000.0,14.6116,14.6455,14.6032,14.6286,386000.0
2022-01-19 11:40:00,17.27,17.29,17.25,17.28,198691.0,14.6286,14.6455,14.6116,14.637,198691.0
2022-01-19 11:45:00,17.28,17.31,17.26,17.3,75367.0,14.637,14.6625,14.6201,14.654,75367.0
2022-01-19 11:50:00,17.3,17.37,17.29,17.35,152081.0,14.654,14.7133,14.6455,14.6963,152081.0
2022-01-19 11:55:00,17.36,17.36,17.33,17.35,103240.0,14.7048,14.7048,14.6794,14.6963,103240.0
2022-01-19 12:00:00,17.35,17.36,17.33,17.34,171965.0,14.6963,14.7048,14.6794,14.6879,171965.0
2022-01-19 12:05:00,17.34,17.35,17.32,17.35,247598.0,14.6879,14.6963,14.6709,14.6963,247598.0
2022-01-19 12:10:00,17.35,17.39,17.34,17.37,231467.0,14.6963,14.7302,14.6879,14.7133,231467.0
2022-01-19 12:15:00,17.38,17.39,17.34,17.37,304440.0,14.7218,14.7302,14.6879,14.7133,304440.0
2022-01-19 12:20:00,17.37,17.37,17.32,17.35,226861.0,14.7133,14.7133,14.6709,14.6963,226861.0
2022-01-19 12:25:00,17.34,17.39,17.34,17.37,111410.0,14.6879,14.7302,14.6879,14.7133,111410.0
2022-01-19 12:30:00,17.37,17.38,17.31,17.32,71799.0,14.7133,14.7218,14.6625,14.6709,71799.0
2022-01-19 12:35:00,17.32,17.33,17.3,17.32,103163.0,14.6709,14.6794,14.654,14.6709,103163.0
2022-01-19 12:40:00,17.31,17.33,17.29,17.32,61721.0,14.6625,14.6794,14.6455,14.6709,61721.0
2022-01-19 12:45:00,17.32,17.34,17.3,17.32,97547.0,14.6709,14.6879,14.654,14.6709,97547.0
2022-01-19 12:50:00,17.32,17.34,17.29,17.3,181105.0,14.6709,14.6879,14.6455,14.654,181105.0
2022-01-19 12:55:00,17.3,17.33,17.29,17.32,43669.0,14.654,14.6794,14.6455,14.6709,43669.0
2022-01-19 13:00:00,17.32,17.33,17.28,17.32,125755.0,14.6709,14.6794,14.637,14.6709,125755.0
2022-01-19 13:05:00,17.31,17.32,17.3,17.32,82880.0,14.6625,14.6709,14.654,14.6709,82880.0
2022-01-19 13:10:00,17.32,17.33,17.3,17.31,111636.0,14.6709,14.6794,14.654,14.6625,111636.0
2022-01-19 13:15:00,17.31,17.34,17.29,17.32,202689.0,14.6625,14.6879,14.6455,14.6709,202689.0
2022-01-19 13:20:00,17.32,17.33,17.27,17.28,104657.0,14.6709,14.6794,14.6286,14.637,104657.0
2022-01-19 13:25:00,17.28,17.3,17.24,17.24,129066.0,14.637,14.654,14.6032,14.6032,129066.0
2022-01-19 13:30:00,17.24,17.25,17.22,17.24,81210.0,14.6032,14.6116,14.5862,14.6032,81210.0
2022-01-19 13:35:00,17.24,17.25,17.21,17.22,96085.0,14.6032,14.6116,14.5778,14.5862,96085.0
2022-01-19 13:40:00,17.22,17.22,17.16,17.16,99933.0,14.5862,14.5862,14.5354,14.5354,99933.0
2022-01-19 13:45:00,17.16,17.18,17.15,17.15,89011.0,14.5354,14.5523,14.5269,14.5269,89011.0
2022-01-19 13:50:00,17.15,17.17,17.13,17.15,152533.0,14.5269,14.5439,14.51,14.5269,152533.0
2022-01-19 13:55:00,17.15,17.17,17.13,17.14,167277.0,14.5269,14.5439,14.51,14.5185,167277.0
2022-01-19 14:00:00,17.14,17.15,17.12,17.12,54874.0,14.5185,14.5269,14.5015,14.5015,54874.0
2022-01-19 14:05:00,17.13,17.14,17.1,17.14,116229.0,14.51,14.5185,14.4846,14.5185,116229.0
2022-01-19 14:10:00,17.14,17.16,17.13,17.15,322086.0,14.5185,14.5354,14.51,14.5269,322086.0
2022-01-19 14:15:00,17.16,17.16,17.13,17.14,186440.0,14.5354,14.5354,14.51,14.5185,186440.0
2022-01-19 14:20:00,17.14,17.14,17.11,17.13,62459.0,14.5185,14.5185,14.493,14.51,62459.0
2022-01-19 14:25:00,17.13,17.16,17.13,17.14,269124.0,14.51,14.5354,14.51,14.5185,269124.0
2022-01-19 14:30:00,17.14,17.16,17.12,17.12,303501.0,14.5185,14.5354,14.5015,14.5015,303501.0
2022-01-19 14:35:00,17.13,17.15,17.12,17.14,84784.0,14.51,14.5269,14.5015,14.5185,84784.0
2022-01-19 14:40:00,17.14,17.16,17.12,17.16,51059.0,14.5185,14.5354,14.5015,14.5354,51059.0
2022-01-19 14:45:00,17.15,17.16,17.12,17.12,64909.0,14.5269,14.5354,14.5015,14.5015,64909.0
2022-01-19 14:50:00,17.13,17.15,17.11,17.14,60524.0,14.51,14.5269,14.493,14.5185,60524.0
2022-01-19 14:55:00,17.14,17.16,17.13,17.14,124039.0,14.5185,14.5354,14.51,14.5185,124039.0
2022-01-19 15:00:00,17.14,17.15,17.13,17.14,87775.0,14.5185,14.5269,14.51,14.5185,87775.0
2022-01-19 15:05:00,17.14,17.17,17.13,17.16,142516.0,14.5185,14.5439,14.51,14.5354,142516.0
2022-01-19 15:10:00,17.16,17.2,17.16,17.19,69445.0,14.5354,14.5693,14.5354,14.5608,69445.0
2022-01-19 15:15:00,17.19,17.2,17.15,17.16,131004.0,14.5608,14.5693,14.5269,14.5354,131004.0
2022-01-19 15:20:00,17.16,17.17,17.14,17.14,112152.0,14.5354,14.5439,14.5185,14.5185,112152.0
2022-01-19 15:25:00,17.14,17.17,17.14,17.14,178597.0,14.5185,14.5439,14.5185,14.5185,178597.0
2022-01-19 15:30:00,17.14,17.15,17.1,17.12,198418.0,14.5185,14.5269,14.4846,14.5015,198418.0
2022-01-19 15:35:00,17.12,17.13,17.1,17.12,136650.0,14.5015,14.51,14.4846,14.5015,136650.0
2022-01-19 15:40:00,17.13,17.14,17.11,17.14,280247.0,14.51,14.5185,14.493,14.5185,280247.0
2022-01-19 15:45:00,17.14,17.16,17.12,17.14,428908.0,14.5185,14.5354,14.5015,14.5185,428908.0
2022-01-19 15:50:00,17.13,17.14,17.09,17.11,620590.0,14.51,14.5185,14.4761,14.493,620590.0
2022-01-19 15:55:00,17.1,17.13,17.09,17.1,1720166.0,14.4846,14.51,14.4761,14.4846,1720166.0
2022-01-20 09:30:00,17.03,17.26,17.01,17.1,335951.0,14.4253,14.6201,14.4083,14.4846,335951.0
2022-01-20 09:35:00,17.1,17.11,16.92,16.92,389214.0,14.4846,14.493,14.3321,14.3321,389214.0
2022-01-20 09:40:00,16.93,17.02,16.88,16.9,550522.0,14.3406,14.4168,14.2982,14.3152,550522.0
2022-01-20 09:45:00,16.9,16.96,16.89,16.95,287605.0,14.3152,14.366,14.3067,14.3575,287605.0
2022-01-20 09:50:00,16.95,17.07,16.93,17.02,438794.0,14.3575,14.4592,14.3406,14.4168,438794.0
2022-01-20 09:55:00,17.02,17.1,16.98,17.09,177374.0,14.4168,14.4846,14.3829,14.4761,177374.0
2022-01-20 10:00:00,17.09,17.11,17.01,17.03,196122.0,14.4761,14.493,14.4083,14.4253,196122.0
2022-01-20 10:05:00,17.03,17.08,17.01,17.04,206715.0,14.4253,14.4676,14.4083,14.4338,206715.0
2022-01-20 10:10:00,17.04,17.07,17.0,17.05,123582.0,14.4338,14.4592,14.3999,14.4422,123582.0
2022-01-20 10:15:00,17.05,17.13,17.04,17.09,226890.0,14.4422,14.51,14.4338,14.4761,226890.0
2022-01-20 10:20:00,17.09,17.12,17.05,17.07,440885.0,14.4761,14.5015,14.4422,14.4592,440885.0
2022-01-20 10:25:00,17.07,17.1,17.04,17.1,127861.0,14.4592,14.4846,14.4338,14.4846,127861.0
2022-01-20 10:30:00,17.09,17.15,17.09,17.14,200706.0,14.4761,14.5269,14.4761,14.5185,200706.0
2022-01-20 10:35:00,17.14,17.21,17.14,17.21,219960.0,14.5185,14.5778,14.5185,14.5778,219960.0
2022-01-20 10:40:00,17.21,17.24,17.19,17.2,168944.0,14.5778,14.6032,14.5608,14.5693,168944.0
2022-01-20 10:45:00,17.2,17.26,17.19,17.26,154105.0,14.5693,14.6201,14.5608,14.6201,154105.0
2022-01-20 10:50:00,17.26,17.29,17.21,17.29,154032.0,14.6201,14.6455,14.5778,14.6455,154032.0
2022-01-20 10:55:00,17.29,17.31,17.25,17.31,123013.0,14.6455,14.6625,14.6116,14.6625,123013.0
2022-01-20 11:00:00,17.3,17.32,17.26,17.27,210115.0,14.654,14.6709,14.6201,14.6286,210115.0
2022-01-20 11:05:00,17.28,17.28,17.24,17.26,135203.0,14.637,14.637,14.6032,14.6201,135203.0
2022-01-20 11:10:00,17.26,17.26,17.2,17.23,130231.0,14.6201,14.6201,14.5693,14.5947,130231.0
2022-01-20 11:15:00,17.23,17.23,17.2,17.22,70825.0,14.5947,14.5947,14.5693,14.5862,70825.0
2022-01-20 11:20:00,17.21,17.24,17.18,17.23,135255.0,14.5778,14.6032,14.5523,14.5947,135255.0
2022-01-20 11:25:00,17.22,17.22,17.19,17.2,79825.0,14.5862,14.5862,14.5608,14.5693,79825.0
2022-01-20 11:30:00,17.21,17.23,17.17,17.22,109695.0,14.5778,14.5947,14.5439,14.5862,109695.0
2022-01-20 11:35:00,17.23,17.28,17.22,17.26,116729.0,14.5947,14.637,14.5862,14.6201,116729.0
2022-01-20 11:40:00,17.26,17.26,17.17,17.17,168301.0,14.6201,14.6201,14.5439,14.5439,168301.0
2022-01-20 11:45:00,17.17,17.2,17.17,17.18,71728.0,14.5439,14.5693,14.5439,14.5523,71728.0
2022-01-20 11:50:00,17.18,17.18,17.13,17.14,101053.0,14.5523,14.5523,14.51,14.5185,101053.0
2022-01-20 11:55:00,17.14,17.18,17.13,17.16,124991.0,14.5185,14.5523,14.51,14.5354,124991.0
2022-01-20 12:00:00,17.16,17.2,17.15,17.16,130620.0,14.5354,14.5693,14.5269,14.5354,130620.0
2022-01-20 12:05:00,17.16,17.16,17.12,17.13,108440.0,14.5354,14.5354,14.5015,14.51,108440.0
2022-01-20 12:10:00,17.13,17.16,17.11,17.14,218962.0,14.51,14.5354,14.493,14.5185,218962.0
2022-01-20 12:15:00,17.14,17.15,17.09,17.1,135708.0,14.5185,14.5269,14.4761,14.4846,135708.0
2022-01-20 12:20:00,17.09,17.12,17.08,17.11,107123.0,14.4761,14.5015,14.4676,14.493,107123.0
2022-01-20 12:25:00,17.11,17.13,17.1,17.12,84058.0,14.493,14.51,14.4846,14.5015,84058.0
2022-01-20 12:30:00,17.11,17.13,17.09,17.11,65195.0,14.493,14.51,14.4761,14.493,65195.0
2022-01-20 12:35:00,17.11,17.11,17.08,17.1,85664.0,14.493,14.493,14.4676,14.4846,85664.0
2022-01-20 12:40:00,17.1,17.13,17.09,17.11,67604.0,14.4846,14.51,14.4761,14.493,67604.0
2022-01-20 12:45:00,17.11,17.11,17.08,17.1,67794.0,14.493,14.493,14.4676,14.4846,67794.0
2022-01-20 12:50:00,17.1,17.1,17.05,17.05,78787.0,14.4846,14.4846,14.4422,14.4422,78787.0
2022-01-20 12:55:00,17.05,17.09,17.04,17.07,87291.0,14.4422,14.4761,14.4338,14.4592,87291.0
2022-01-20 13:00:00,17.07,17.09,17.06,17.07,99493.0,14.4592,14.4761,14.4507,14.4592,99493.0
2022-01-20 13:05:00,17.07,17.08,17.04,17.05,135474.0,14.4592,14.4676,14.4338,14.4422,135474.0
2022-01-20 13:10:00,17.05,17.06,17.04,17.05,42698.0,14.4422,14.4507,14.4338,14.4422,42698.0
2022-01-20 13:15:00,17.05,17.05,17.03,17.05,88235.0,14.4422,14.4422,14.4253,14.4422,88235.0
2022-01-20 13:20:00,17.05,17.05,17.01,17.02,83015.0,14.4422,14.4422,14.4083,14.4168,83015.0
2022-01-20 13:25:00,17.02,17.05,17.02,17.03,69207.0,14.4168,14.4422,14.4168,14.4253,69207.0
2022-01-20 13:30:00,17.04,17.04,17.02,17.03,103731.0,14.4338,14.4338,14.4168,14.4253,103731.0
2022-01-20 13:35:00,17.03,17.06,17.01,17.05,63814.0,14.4253,14.4507,14.4083,14.4422,63814.0
2022-01-20 13:40:00,17.05,17.08,17.05,17.06,85249.0,14.4422,14.4676,14.4422,14.4507,85249.0
2022-01-20 13:45:00,17.06,17.07,17.04,17.05,91395.0,14.4507,14.4592,14.4338,14.4422,91395.0
2022-01-20 13:50:00,17.05,17.07,17.04,17.07,83417.0,14.4422,14.4592,14.4338,14.4592,83417.0
2022-01-20 13:55:00,17.07,17.09,17.05,17.07,181661.0,14.4592,14.4761,14.4422,14.4592,181661.0
2022-01-20 14:00:00,17.07,17.15,17.07,17.14,107892.0,14.4592,14.5269,14.4592,14.5185,107892.0
2022-01-20 14:05:00,17.14,17.15,17.11,17.13,185317.0,14.5185,14.5269,14.493,14.51,185317.0
2022-01-20 14:10:00,17.13,17.13,17.06,17.07,137982.0,14.51,14.51,14.4507,14.4592,137982.0
2022-01-20 14:15:00,17.07,17.09,17.05,17.07,189630.0,14.4592,14.4761,14.4422,14.4592,189630.0
2022-01-20 14:20:00,17.07,17.08,17.05,17.07,165926.0,14.4592,14.4676,14.4422,14.4592,165926.0
2022-01-20 14:25:00,17.07,17.08,17.04,17.04,231587.0,14.4592,14.4676,14.4338,14.4338,231587.0
2022-01-20 14:30:00,17.05,17.05,16.95,16.96,144066.0,14.4422,14.4422,14.3575,14.366,144066.0
2022-01-20 14:35:00,16.96,16.96,16.92,16.95,241313.0,14.366,14.366,14.3321,14.3575,241313.0
2022-01-20 14:40:00,16.95,16.95,16.92,16.95,150654.0,14.3575,14.3575,14.3321,14.3575,150654.0
2022-01-20 14:45:00,16.95,16.98,16.92,16.98,187309.0,14.3575,14.3829,14.3321,14.3829,187309.0
2022-01-20 14:50:00,16.97,16.98,16.96,16.97,388148.0,14.3745,14.3829,14.366,14.3745,388148.0
2022-01-20 14:55:00,16.97,16.98,16.92,16.95,273893.0,14.3745,14.3829,14.3321,14.3575,273893.0
2022-01-20 15:00:00,16.95,16.96,16.91,16.91,124724.0,14.3575,14.366,14.3236,14.3236,124724.0
2022-01-20 15:05:00,16.91,16.92,16.85,16.85,259522.0,14.3236,14.3321,14.2728,14.2728,259522.0
2022-01-20 15:10:00,16.85,16.87,16.83,16.85,298072.0,14.2728,14.2898,14.2559,14.2728,298072.0
2022-01-20 15:15:00,16.85,16.89,16.84,16.89,203606.0,14.2728,14.3067,14.2643,14.3067,203606.0
2022-01-20 15:20:00,16.89,16.89,16.83,16.84,203301.0,14.3067,14.3067,14.2559,14.2643,203301.0
2022-01-20 15:25:00,16.83,16.87,16.81,16.85,213682.0,14.2559,14.2898,14.2389,14.2728,213682.0
2022-01-20 15:30:00,16.84,16.85,16.81,16.82,263107.0,14.2643,14.2728,14.2389,14.2474,263107.0
2022-01-20 15:35:00,16.82,16.83,16.79,16.8,439506.0,14.2474,14.2559,14.222,14.2305,439506.0
2022-01-20 15:40:00,16.8,16.81,16.74,16.75,492991.0,14.2305,14.2389,14.1796,14.1881,492991.0
2022-01-20 15:45:00,16.75,16.76,16.7,16.71,650061.0,14.1881,14.1966,14.1458,14.1542,650061.0
2022-01-20 15:50:00,16.71,16.77,16.66,16.66,1345598.0,14.1542,14.2051,14.1119,14.1119,1345598.0
2022-01-20 15:55:00,16.66,16.69,16.63,16.68,1121696.0,14.1119,14.1373,14.0865,14.1288,1121696.0
2022-01-21 09:30:00,15.86,15.93,14.98,15.54,1609608.0,13.4342,13.4935,12.6888,13.1632,1609608.0
2022-01-21 09:35:00,15.54,15.64,15.08,15.09,814433.0,13.1632,13.2479,12.7735,12.782,814433.0
2022-01-21 09:40:00,15.08,15.28,15.01,15.06,1100933.0,12.7735,12.9429,12.7142,12.7566,1100933.0
2022-01-21 09:45:00,15.06,15.22,15.01,15.22,666326.0,12.7566,12.8921,12.7142,12.8921,666326.0
2022-01-21 09:50:00,15.21,15.27,15.03,15.12,581487.0,12.8837,12.9345,12.7312,12.8074,581487.0
2022-01-21 09:55:00,15.12,15.22,15.09,15.18,484354.0,12.8074,12.8921,12.782,12.8582,484354.0
2022-01-21 10:00:00,15.17,15.27,15.09,15.15,577846.0,12.8498,12.9345,12.782,12.8328,577846.0
2022-01-21 10:05:00,15.15,15.24,15.08,15.08,447453.0,12.8328,12.9091,12.7735,12.7735,447453.0
2022-01-21 10:10:00,15.08,15.08,15.01,15.03,445946.0,12.7735,12.7735,12.7142,12.7312,445946.0
2022-01-21 10:15:00,15.03,15.05,14.91,15.03,661519.0,12.7312,12.7481,12.6295,12.7312,661519.0
2022-01-21 10:20:00,15.03,15.17,15.02,15.15,713791.0,12.7312,12.8498,12.7227,12.8328,713791.0
2022-01-21 10:25:00,15.15,15.24,15.09,15.2,688308.0,12.8328,12.9091,12.782,12.8752,688308.0
2022-01-21 10:30:00,15.19,15.3,15.17,15.25,532227.0,12.8667,12.9599,12.8498,12.9175,532227.0
2022-01-21 10:35:00,15.25,15.37,15.24,15.33,617697.0,12.9175,13.0192,12.9091,12.9853,617697.0
2022-01-21 10:40:00,15.34,15.36,15.23,15.24,452967.0,12.9938,13.0107,12.9006,12.9091,452967.0
2022-01-21 10:45:00,15.24,15.38,15.22,15.35,494776.0,12.9091,13.0277,12.8921,13.0022,494776.0
2022-01-21 10:50:00,15.35,15.41,15.34,15.39,424666.0,13.0022,13.0531,12.9938,13.0361,424666.0
2022-01-21 10:55:00,15.39,15.48,15.36,15.46,527403.0,13.0361,13.1124,13.0107,13.0954,527403.0
2022-01-21 11:00:00,15.46,15.46,15.31,15.32,337191.0,13.0954,13.0954,12.9684,12.9768,337191.0
2022-01-21 11:05:00,15.31,15.4,15.31,15.39,309891.0,12.9684,13.0446,12.9684,13.0361,309891.0
2022-01-21 11:10:00,15.39,15.39,15.33,15.37,357920.0,13.0361,13.0361,12.9853,13.0192,357920.0
2022-01-21 11:15:00,15.37,15.44,15.36,15.43,350487.0,13.0192,13.0785,13.0107,13.07,350487.0
2022-01-21 11:20:00,15.44,15.56,15.43,15.56,334752.0,13.0785,13.1801,13.07,13.1801,334752.0
2022-01-21 11:25:00,15.56,15.62,15.53,15.54,430393.0,13.1801,13.2309,13.1547,13.1632,430393.0
2022-01-21 11:30:00,15.54,15.58,15.37,15.4,532614.0,13.1632,13.1971,13.0192,13.0446,532614.0
2022-01-21 11:35:00,15.41,15.41,15.33,15.36,304080.0,13.0531,13.0531,12.9853,13.0107,304080.0
2022-01-21 11:40:00,15.36,15.36,15.3,15.36,259482.0,13.0107,13.0107,12.9599,13.0107,259482.0
2022-01-21 11:45:00,15.35,15.36,15.26,15.28,243971.0,13.0022,13.0107,12.926,12.9429,243971.0
2022-01-21 11:50:00,15.29,15.33,15.27,15.31,162626.0,12.9514,12.9853,12.9345,12.9684,162626.0
2022-01-21 11:55:00,15.31,15.33,15.29,15.3,122964.0,12.9684,12.9853,12.9514,12.9599,122964.0
2022-01-21 12:00:00,15.3,15.32,15.27,15.27,175264.0,12.9599,12.9768,12.9345,12.9345,175264.0
2022-01-21 12:05:00,15.28,15.32,15.27,15.29,135202.0,12.9429,12.9768,12.9345,12.9514,135202.0
2022-01-21 12:10:00,15.28,15.29,15.27,15.28,119267.0,12.9429,12.9514,12.9345,12.9429,119267.0
2022-01-21 12:15:00,15.27,15.34,15.27,15.32,303102.0,12.9345,12.9938,12.9345,12.9768,303102.0
2022-01-21 12:20:00,15.31,15.32,15.3,15.31,75640.0,12.9684,12.9768,12.9599,12.9684,75640.0
2022-01-21 12:25:00,15.3,15.34,15.3,15.33,232674.0,12.9599,12.9938,12.9599,12.9853,232674.0
2022-01-21 12:30:00,15.33,15.35,15.31,15.35,154283.0,12.9853,13.0022,12.9684,13.0022,154283.0
2022-01-21 12:35:00,15.35,15.42,15.34,15.35,151772.0,13.0022,13.0615,12.9938,13.0022,151772.0
2022-01-21 12:40:00,15.35,15.35,15.32,15.33,99563.0,13.0022,13.0022,12.9768,12.9853,99563.0
2022-01-21 12:45:00,15.32,15.33,15.32,15.33,58238.0,12.9768,12.9853,12.9768,12.9853,58238.0
2022-01-21 12:50:00,15.32,15.38,15.31,15.37,323698.0,12.9768,13.0277,12.9684,13.0192,323698.0
2022-01-21 12:55:00,15.37,15.42,15.36,15.41,361082.0,13.0192,13.0615,13.0107,13.0531,361082.0
2022-01-21 13:00:00,15.41,15.44,15.4,15.43,191248.0,13.0531,13.0785,13.0446,13.07,191248.0
2022-01-21 13:05:00,15.43,15.46,15.42,15.45,297435.0,13.07,13.0954,13.0615,13.0869,297435.0
2022-01-21 13:10:00,15.45,15.46,15.45,15.46,79920.0,13.0869,13.0954,13.0869,13.0954,79920.0
2022-01-21 13:15:00,15.46,15.46,15.38,15.38,253353.0,13.0954,13.0954,13.0277,13.0277,253353.0
2022-01-21 13:20:00,15.39,15.39,15.36,15.37,167847.0,13.0361,13.0361,13.0107,13.0192,167847.0
2022-01-21 13:25:00,15.36,15.38,15.32,15.32,191399.0,13.0107,13.0277,12.9768,12.9768,191399.0
2022-01-21 13:30:00,15.32,15.33,15.28,15.29,296135.0,12.9768,12.9853,12.9429,12.9514,296135.0
2022-01-21 13:35:00,15.29,15.33,15.24,15.29,252801.0,12.9514,12.9853,12.9091,12.9514,252801.0
2022-01-21 13:40:00,15.29,15.3,15.25,15.26,100625.0,12.9514,12.9599,12.9175,12.926,100625.0
2022-01-21 13:45:00,15.25,15.26,15.15,15.23,259408.0,12.9175,12.926,12.8328,12.9006,259408.0
2022-01-21 13:50:00,15.23,15.25,15.15,15.17,253715.0,12.9006,12.9175,12.8328,12.8498,253715.0
2022-01-21 13:55:00,15.17,15.18,15.12,15.18,253768.0,12.8498,12.8582,12.8074,12.8582,253768.0
2022-01-21 14:00:00,15.18,15.21,15.12,15.18,236587.0,12.8582,12.8837,12.8074,12.8582,236587.0
2022-01-21 14:05:00,15.18,15.2,15.17,15.17,144972.0,12.8582,12.8752,12.8498,12.8498,144972.0
2022-01-21 14:10:00,15.17,15.18,15.11,15.11,245295.0,12.8498,12.8582,12.7989,12.7989,245295.0
2022-01-21 14:15:00,15.11,15.14,15.07,15.13,230728.0,12.7989,12.8244,12.7651,12.8159,230728.0
2022-01-21 14:20:00,15.13,15.17,15.1,15.16,138288.0,12.8159,12.8498,12.7905,12.8413,138288.0
2022-01-21 14:25:00,15.16,15.16,15.12,15.13,193477.0,12.8413,12.8413,12.8074,12.8159,193477.0
2022-01-21 14:30:00,15.12,15.24,15.12,15.24,241585.0,12.8074,12.9091,12.8074,12.9091,241585.0
2022-01-21 14:35:00,15.24,15.26,15.21,15.25,204400.0,12.9091,12.926,12.8837,12.9175,204400.0
2022-01-21 14:40:00,15.25,15.25,15.21,15.21,168376.0,12.9175,12.9175,12.8837,12.8837,168376.0
2022-01-21 14:45:00,15.21,15.22,15.19,15.2,130827.0,12.8837,12.8921,12.8667,12.8752,130827.0
2022-01-21 14:50:00,15.19,15.23,15.17,15.18,261311.0,12.8667,12.9006,12.8498,12.8582,261311.0
2022-01-21 14:55:00,15.18,15.21,15.13,15.15,199377.0,12.8582,12.8837,12.8159,12.8328,199377.0
2022-01-21 15:00:00,15.15,15.17,15.12,15.15,167559.0,12.8328,12.8498,12.8074,12.8328,167559.0
2022-01-21 15:05:00,15.15,15.16,15.12,15.13,237022.0,12.8328,12.8413,12.8074,12.8159,237022.0
2022-01-21 15:10:00,15.13,15.15,15.1,15.14,397075.0,12.8159,12.8328,12.7905,12.8244,397075.0
2022-01-21 15:15:00,15.14,15.24,15.11,15.23,328379.0,12.8244,12.9091,12.7989,12.9006,328379.0
2022-01-21 15:20:00,15.22,15.24,15.19,15.21,300209.0,12.8921,12.9091,12.8667,12.8837,300209.0
2022-01-21 15:25:00,15.21,15.22,15.13,15.13,288121.0,12.8837,12.8921,12.8159,12.8159,288121.0
2022-01-21 15:30:00,15.13,15.17,15.12,15.15,379510.0,12.8159,12.8498,12.8074,12.8328,379510.0
2022-01-21 15:35:00,15.15,15.21,15.14,15.2,345431.0,12.8328,12.8837,12.8244,12.8752,345431.0
2022-01-21 15:40:00,15.19,15.22,15.16,15.17,404273.0,12.8667,12.8921,12.8413,12.8498,404273.0
2022-01-21 15:45:00,15.17,15.19,15.1,15.18,1044038.0,12.8498,12.8667,12.7905,12.8582,1044038.0
2022-01-21 15:50:00,15.17,15.19,15.07,15.14,1432644.0,12.8498,12.8667,12.7651,12.8244,1432644.0
2022-01-21 15:55:00,15.14,15.19,15.07,15.18,2188656.0,12.8244,12.8667,12.7651,12.8582,2188656.0
2022-01-24 09:30:00,15.13,15.18,14.93,14.94,961139.0,12.8159,12.8582,12.6465,12.6549,961139.0
2022-01-24 09:35:00,14.93,15.0,14.82,14.96,597730.0,12.6465,12.7058,12.5533,12.6719,597730.0
2022-01-24 09:40:00,14.96,15.05,14.9,14.98,446897.0,12.6719,12.7481,12.6211,12.6888,446897.0
2022-01-24 09:45:00,14.98,14.98,14.84,14.84,490835.0,12.6888,12.6888,12.5702,12.5702,490835.0
2022-01-24 09:50:00,14.84,14.9,14.8,14.85,296684.0,12.5702,12.6211,12.5364,12.5787,296684.0
2022-01-24 09:55:00,14.85,14.93,14.83,14.84,248996.0,12.5787,12.6465,12.5618,12.5702,248996.0
2022-01-24 10:00:00,14.84,14.91,14.83,14.84,393022.0,12.5702,12.6295,12.5618,12.5702,393022.0
2022-01-24 10:05:00,14.85,14.88,14.81,14.82,234172.0,12.5787,12.6041,12.5448,12.5533,234172.0
2022-01-24 10:10:00,14.82,14.82,14.75,14.82,604073.0,12.5533,12.5533,12.494,12.5533,604073.0
2022-01-24 10:15:00,14.82,14.83,14.77,14.78,253777.0,12.5533,12.5618,12.5109,12.5194,253777.0
2022-01-24 10:20:00,14.78,14.9,14.76,14.9,274666.0,12.5194,12.6211,12.5025,12.6211,274666.0
2022-01-24 10:25:00,14.9,14.96,14.89,14.91,435457.0,12.6211,12.6719,12.6126,12.6295,435457.0
2022-01-24 10:30:00,14.91,15.02,14.9,15.01,382446.0,12.6295,12.7227,12.6211,12.7142,382446.0
2022-01-24 10:35:00,15.01,15.04,14.99,15.03,317340.0,12.7142,12.7397,12.6973,12.7312,317340.0
2022-01-24 10:40:00,15.02,15.03,14.99,15.01,234774.0,12.7227,12.7312,12.6973,12.7142,234774.0
2022-01-24 10:45:00,15.01,15.01,14.92,14.93,266737.0,12.7142,12.7142,12.638,12.6465,266737.0
2022-01-24 10:50:00,14.93,14.98,14.91,14.96,292123.0,12.6465,12.6888,12.6295,12.6719,292123.0
2022-01-24 10:55:00,14.96,14.97,14.89,14.9,180258.0,12.6719,12.6804,12.6126,12.6211,180258.0
2022-01-24 11:00:00,14.9,14.95,14.88,14.93,283195.0,12.6211,12.6634,12.6041,12.6465,283195.0
2022-01-24 11:05:00,14.92,14.93,14.84,14.85,246383.0,12.638,12.6465,12.5702,12.5787,246383.0
2022-01-24 11:10:00,14.86,14.86,14.79,14.79,164028.0,12.5872,12.5872,12.5279,12.5279,164028.0
2022-01-24 11:15:00,14.79,14.83,14.79,14.83,196971.0,12.5279,12.5618,12.5279,12.5618,196971.0
2022-01-24 11:20:00,14.83,14.9,14.82,14.87,267085.0,12.5618,12.6211,12.5533,12.5957,267085.0
2022-01-24 11:25:00,14.87,14.9,14.85,14.9,158178.0,12.5957,12.6211,12.5787,12.6211,158178.0
2022-01-24 11:30:00,14.9,14.95,14.9,14.94,133723.0,12.6211,12.6634,12.6211,12.6549,133723.0
2022-01-24 11:35:00,14.94,14.94,14.83,14.84,131619.0,12.6549,12.6549,12.5618,12.5702,131619.0
2022-01-24 11:40:00,14.84,14.87,14.81,14.83,266232.0,12.5702,12.5957,12.5448,12.5618,266232.0
2022-01-24 11:45:00,14.83,14.85,14.75,14.76,152090.0,12.5618,12.5787,12.494,12.5025,152090.0
2022-01-24 11:50:00,14.76,14.82,14.75,14.81,144537.0,12.5025,12.5533,12.494,12.5448,144537.0
2022-01-24 11:55:00,14.81,14.87,14.8,14.87,297080.0,12.5448,12.5957,12.5364,12.5957,297080.0
2022-01-24 12:00:00,14.87,14.87,14.84,14.86,227932.0,12.5957,12.5957,12.5702,12.5872,227932.0
2022-01-24 12:05:00,14.86,14.9,14.85,14.88,440582.0,12.5872,12.6211,12.5787,12.6041,440582.0
2022-01-24 12:10:00,14.88,14.89,14.82,14.84,248754.0,12.6041,12.6126,12.5533,12.5702,248754.0
2022-01-24 12:15:00,14.84,14.84,14.79,14.82,214399.0,12.5702,12.5702,12.5279,12.5533,214399.0
2022-01-24 12:20:00,14.82,14.86,14.81,14.82,160692.0,12.5533,12.5872,12.5448,12.5533,160692.0
2022-01-24 12:25:00,14.82,14.89,14.81,14.89,136538.0,12.5533,12.6126,12.5448,12.6126,136538.0
2022-01-24 12:30:00,14.9,14.92,14.87,14.88,144833.0,12.6211,12.638,12.5957,12.6041,144833.0
2022-01-24 12:35:00,14.88,14.88,14.84,14.87,146737.0,12.6041,12.6041,12.5702,12.5957,146737.0
2022-01-24 12:40:00,14.87,14.93,14.85,14.91,106783.0,12.5957,12.6465,12.5787,12.6295,106783.0
2022-01-24 12:45:00,14.91,14.94,14.88,14.94,209593.0,12.6295,12.6549,12.6041,12.6549,209593.0
2022-01-24 12:50:00,14.94,15.01,14.92,15.01,104998.0,12.6549,12.7142,12.638,12.7142,104998.0
2022-01-24 12:55:00,15.01,15.02,14.99,15.0,153875.0,12.7142,12.7227,12.6973,12.7058,153875.0
2022-01-24 13:00:00,15.0,15.01,14.98,15.01,100055.0,12.7058,12.7142,12.6888,12.7142,100055.0
2022-01-24 13:05:00,15.01,15.12,15.0,15.09,158493.0,12.7142,12.8074,12.7058,12.782,158493.0
2022-01-24 13:10:00,15.09,15.09,15.06,15.09,134783.0,12.782,12.782,12.7566,12.782,134783.0
2022-01-24 13:15:00,15.08,15.09,15.06,15.08,122414.0,12.7735,12.782,12.7566,12.7735,122414.0
2022-01-24 13:20:00,15.09,15.1,15.04,15.06,149736.0,12.782,12.7905,12.7397,12.7566,149736.0
2022-01-24 13:25:00,15.06,15.07,15.01,15.02,134416.0,12.7566,12.7651,12.7142,12.7227,134416.0
2022-01-24 13:30:00,15.01,15.12,15.01,15.12,170601.0,12.7142,12.8074,12.7142,12.8074,170601.0
2022-01-24 13:35:00,15.12,15.12,15.06,15.1,104589.0,12.8074,12.8074,12.7566,12.7905,104589.0
2022-01-24 13:40:00,15.1,15.11,15.07,15.08,96542.0,12.7905,12.7989,12.7651,12.7735,96542.0
2022-01-24 13:45:00,15.08,15.16,15.07,15.16,194102.0,12.7735,12.8413,12.7651,12.8413,194102.0
2022-01-24 13:50:00,15.16,15.17,15.12,15.16,144486.0,12.8413,12.8498,12.8074,12.8413,144486.0
2022-01-24 13:55:00,15.15,15.23,15.13,15.23,154387.0,12.8328,12.9006,12.8159,12.9006,154387.0
2022-01-24 14:00:00,15.23,15.3,15.22,15.24,226632.0,12.9006,12.9599,12.8921,12.9091,226632.0
2022-01-24 14:05:00,15.24,15.26,15.21,15.24,170486.0,12.9091,12.926,12.8837,12.9091,170486.0
2022-01-24 14:10:00,15.24,15.27,15.2,15.21,116181.0,12.9091,12.9345,12.8752,12.8837,116181.0
2022-01-24 14:15:00,15.21,15.21,15.16,15.18,231479.0,12.8837,12.8837,12.8413,12.8582,231479.0
2022-01-24 14:20:00,15.17,15.21,15.1,15.11,177541.0,12.8498,12.8837,12.7905,12.7989,177541.0
2022-01-24 14:25:00,15.1,15.15,15.09,15.13,212241.0,12.7905,12.8328,12.782,12.8159,212241.0
2022-01-24 14:30:00,15.13,15.23,15.12,15.17,183198.0,12.8159,12.9006,12.8074,12.8498,183198.0
2022-01-24 14:35:00,15.17,15.21,15.14,15.16,173396.0,12.8498,12.8837,12.8244,12.8413,173396.0
2022-01-24 14:40:00,15.16,15.18,15.14,15.16,128261.0,12.8413,12.8582,12.8244,12.8413,128261.0
2022-01-24 14:45:00,15.16,15.19,15.13,15.19,153844.0,12.8413,12.8667,12.8159,12.8667,153844.0
2022-01-24 14:50:00,15.19,15.21,15.17,15.19,120527.0,12.8667,12.8837,12.8498,12.8667,120527.0
2022-01-24 14:55:00,15.2,15.29,15.19,15.29,156682.0,12.8752,12.9514,12.8667,12.9514,156682.0
2022-01-24 15:00:00,15.29,15.34,15.28,15.31,161485.0,12.9514,12.9938,12.9429,12.9684,161485.0
2022-01-24 15:05:00,15.32,15.32,15.27,15.32,249393.0,12.9768,12.9768,12.9345,12.9768,249393.0
2022-01-24 15:10:00,15.31,15.38,15.31,15.38,132843.0,12.9684,13.0277,12.9684,13.0277,132843.0
2022-01-24 15:15:00,15.38,15.41,15.32,15.34,185831.0,13.0277,13.0531,12.9768,12.9938,185831.0
2022-01-24 15:20:00,15.34,15.44,15.33,15.42,238043.0,12.9938,13.0785,12.9853,13.0615,238043.0
2022-01-24 15:25:00,15.42,15.44,15.37,15.39,312270.0,13.0615,13.0785,13.0192,13.0361,312270.0
2022-01-24 15:30:00,15.39,15.54,15.38,15.54,388605.0,13.0361,13.1632,13.0277,13.1632,388605.0
2022-01-24 15:35:00,15.54,15.54,15.49,15.53,233191.0,13.1632,13.1632,13.1208,13.1547,233191.0
2022-01-24 15:40:00,15.52,15.53,15.44,15.48,530820.0,13.1462,13.1547,13.0785,13.1124,530820.0
2022-01-24 15:45:00,15.48,15.58,15.47,15.56,506759.0,13.1124,13.1971,13.1039,13.1801,506759.0
2022-01-24 15:50:00,15.56,15.68,15.55,15.68,835630.0,13.1801,13.2818,13.1716,13.2818,835630.0
2022-01-24 15:55:00,15.68,15.68,15.63,15.64,1438473.0,13.2818,13.2818,13.2394,13.2479,1438473.0
2022-01-25 09:30:00,15.44,15.52,15.38,15.42,297317.0,13.0785,13.1462,13.0277,13.0615,297317.0
2022-01-25 09:35:00,15.43,15.5,15.38,15.43,209491.0,13.07,13.1293,13.0277,13.07,209491.0
2022-01-25 09:40:00,15.43,15.48,15.37,15.42,171230.0,13.07,13.1124,13.0192,13.0615,171230.0
2022-01-25 09:45:00,15.42,15.42,15.27,15.29,202887.0,13.0615,13.0615,12.9345,12.9514,202887.0
2022-01-25 09:50:00,15.29,15.33,15.17,15.17,154549.0,12.9514,12.9853,12.8498,12.8498,154549.0
2022-01-25 09:55:00,15.18,15.24,15.17,15.2,162817.0,12.8582,12.9091,12.8498,12.8752,162817.0
2022-01-25 10:00:00,15.19,15.23,15.07,15.11,366911.0,12.8667,12.9006,12.7651,12.7989,366911.0
2022-01-25 10:05:00,15.1,15.11,15.05,15.09,440995.0,12.7905,12.7989,12.7481,12.782,440995.0
2022-01-25 10:10:00,15.08,15.12,15.01,15.12,535664.0,12.7735,12.8074,12.7142,12.8074,535664.0
2022-01-25 10:15:00,15.12,15.22,15.1,15.18,276191.0,12.8074,12.8921,12.7905,12.8582,276191.0
2022-01-25 10:20:00,15.18,15.26,15.13,15.19,631527.0,12.8582,12.926,12.8159,12.8667,631527.0
2022-01-25 10:25:00,15.18,15.26,15.17,15.26,248584.0,12.8582,12.926,12.8498,12.926,248584.0
2022-01-25 10:30:00,15.26,15.26,15.2,15.23,296137.0,12.926,12.926,12.8752,12.9006,296137.0
2022-01-25 10:35:00,15.23,15.25,15.15,15.21,175627.0,12.9006,12.9175,12.8328,12.8837,175627.0
2022-01-25 10:40:00,15.21,15.27,15.16,15.27,221417.0,12.8837,12.9345,12.8413,12.9345,221417.0
2022-01-25 10:45:00,15.27,15.31,15.24,15.29,494492.0,12.9345,12.9684,12.9091,12.9514,494492.0
2022-01-25 10:50:00,15.29,15.32,15.24,15.24,360563.0,12.9514,12.9768,12.9091,12.9091,360563.0
2022-01-25 10:55:00,15.25,15.26,15.16,15.17,128165.0,12.9175,12.926,12.8413,12.8498,128165.0
2022-01-25 11:00:00,15.17,15.2,15.13,15.2,153109.0,12.8498,12.8752,12.8159,12.8752,153109.0
2022-01-25 11:05:00,15.2,15.22,15.13,15.18,145711.0,12.8752,12.8921,12.8159,12.8582,145711.0
2022-01-25 11:10:00,15.18,15.21,15.13,15.15,94132.0,12.8582,12.8837,12.8159,12.8328,94132.0
2022-01-25 11:15:00,15.16,15.29,15.15,15.29,113328.0,12.8413,12.9514,12.8328,12.9514,113328.0
2022-01-25 11:20:00,15.28,15.31,15.27,15.29,146256.0,12.9429,12.9684,12.9345,12.9514,146256.0
2022-01-25 11:25:00,15.29,15.32,15.27,15.29,133586.0,12.9514,12.9768,12.9345,12.9514,133586.0
2022-01-25 11:30:00,15.29,15.3,15.24,15.26,144457.0,12.9514,12.9599,12.9091,12.926,144457.0
2022-01-25 11:35:00,15.25,15.26,15.19,15.23,130837.0,12.9175,12.926,12.8667,12.9006,130837.0
2022-01-25 11:40:00,15.22,15.26,15.2,15.26,161924.0,12.8921,12.926,12.8752,12.926,161924.0
2022-01-25 11:45:00,15.27,15.32,15.25,15.32,141778.0,12.9345,12.9768,12.9175,12.9768,141778.0
2022-01-25 11:50:00,15.32,15.38,15.3,15.37,89571.0,12.9768,13.0277,12.9599,13.0192,89571.0
2022-01-25 11:55:00,15.37,15.37,15.25,15.26,152991.0,13.0192,13.0192,12.9175,12.926,152991.0
2022-01-25 12:00:00,15.25,15.27,15.23,15.27,148626.0,12.9175,12.9345,12.9006,12.9345,148626.0
2022-01-25 12:05:00,15.28,15.33,15.27,15.3,97032.0,12.9429,12.9853,12.9345,12.9599,97032.0
2022-01-25 12:10:00,15.3,15.31,15.27,15.31,88272.0,12.9599,12.9684,12.9345,12.9684,88272.0
2022-01-25 12:15:00,15.31,15.32,15.22,15.24,105006.0,12.9684,12.9768,12.8921,12.9091,105006.0
2022-01-25 12:20:00,15.25,15.34,15.24,15.33,127196.0,12.9175,12.9938,12.9091,12.9853,127196.0
2022-01-25 12:25:00,15.34,15.37,15.32,15.34,411538.0,12.9938,13.0192,12.9768,12.9938,411538.0
2022-01-25 12:30:00,15.35,15.35,15.28,15.33,120025.0,13.0022,13.0022,12.9429,12.9853,120025.0
2022-01-25 12:35:00,15.33,15.35,15.32,15.34,70394.0,12.9853,13.0022,12.9768,12.9938,70394.0
2022-01-25 12:40:00,15.34,15.35,15.3,15.34,98928.0,12.9938,13.0022,12.9599,12.9938,98928.0
2022-01-25 12:45:00,15.34,15.35,15.29,15.32,61005.0,12.9938,13.0022,12.9514,12.9768,61005.0
2022-01-25 12:50:00,15.32,15.34,15.3,15.33,79237.0,12.9768,12.9938,12.9599,12.9853,79237.0
2022-01-25 12:55:00,15.33,15.4,15.3,15.39,221713.0,12.9853,13.0446,12.9599,13.0361,221713.0
2022-01-25 13:00:00,15.39,15.41,15.35,15.41,178500.0,13.0361,13.0531,13.0022,13.0531,178500.0
2022-01-25 13:05:00,15.41,15.42,15.34,15.37,153433.0,13.0531,13.0615,12.9938,13.0192,153433.0
2022-01-25 13:10:00,15.37,15.45,15.36,15.45,130298.0,13.0192,13.0869,13.0107,13.0869,130298.0
2022-01-25 13:15:00,15.45,15.46,15.42,15.45,104648.0,13.0869,13.0954,13.0615,13.0869,104648.0
2022-01-25 13:20:00,15.45,15.46,15.41,15.44,152416.0,13.0869,13.0954,13.0531,13.0785,152416.0
2022-01-25 13:25:00,15.45,15.52,15.43,15.52,167036.0,13.0869,13.1462,13.07,13.1462,167036.0
2022-01-25 13:30:00,15.52,15.55,15.49,15.54,141122.0,13.1462,13.1716,13.1208,13.1632,141122.0
2022-01-25 13:35:00,15.54,15.56,15.49,15.55,144376.0,13.1632,13.1801,13.1208,13.1716,144376.0
2022-01-25 13:40:00,15.56,15.57,15.52,15.54,102336.0,13.1801,13.1886,13.1462,13.1632,102336.0
2022-01-25 13:45:00,15.54,15.58,15.51,15.57,112919.0,13.1632,13.1971,13.1378,13.1886,112919.0
2022-01-25 13:50:00,15.57,15.58,15.55,15.58,92876.0,13.1886,13.1971,13.1716,13.1971,92876.0
2022-01-25 13:55:00,15.58,15.59,15.56,15.59,79106.0,13.1971,13.2055,13.1801,13.2055,79106.0
2022-01-25 14:00:00,15.59,15.59,15.54,15.54,135613.0,13.2055,13.2055,13.1632,13.1632,135613.0
2022-01-25 14:05:00,15.54,15.55,15.51,15.52,90145.0,13.1632,13.1716,13.1378,13.1462,90145.0
2022-01-25 14:10:00,15.53,15.6,15.52,15.6,94072.0,13.1547,13.214,13.1462,13.214,94072.0
2022-01-25 14:15:00,15.6,15.63,15.58,15.63,91885.0,13.214,13.2394,13.1971,13.2394,91885.0
2022-01-25 14:20:00,15.63,15.64,15.6,15.63,72603.0,13.2394,13.2479,13.214,13.2394,72603.0
2022-01-25 14:25:00,15.63,15.63,15.59,15.62,136994.0,13.2394,13.2394,13.2055,13.2309,136994.0
2022-01-25 14:30:00,15.61,15.64,15.58,15.59,94409.0,13.2225,13.2479,13.1971,13.2055,94409.0
2022-01-25 14:35:00,15.6,15.63,15.59,15.62,192110.0,13.214,13.2394,13.2055,13.2309,192110.0
2022-01-25 14:40:00,15.63,15.66,15.62,15.65,95911.0,13.2394,13.2648,13.2309,13.2564,95911.0
2022-01-25 14:45:00,15.65,15.67,15.63,15.65,114942.0,13.2564,13.2733,13.2394,13.2564,114942.0
2022-01-25 14:50:00,15.65,15.69,15.63,15.67,101557.0,13.2564,13.2902,13.2394,13.2733,101557.0
2022-01-25 14:55:00,15.68,15.71,15.67,15.69,101292.0,13.2818,13.3072,13.2733,13.2902,101292.0
2022-01-25 15:00:00,15.69,15.69,15.64,15.66,143158.0,13.2902,13.2902,13.2479,13.2648,143158.0
2022-01-25 15:05:00,15.66,15.66,15.61,15.64,130781.0,13.2648,13.2648,13.2225,13.2479,130781.0
2022-01-25 15:10:00,15.64,15.64,15.6,15.64,126397.0,13.2479,13.2479,13.214,13.2479,126397.0
2022-01-25 15:15:00,15.64,15.69,15.64,15.69,141346.0,13.2479,13.2902,13.2479,13.2902,141346.0
2022-01-25 15:20:00,15.69,15.69,15.61,15.62,220131.0,13.2902,13.2902,13.2225,13.2309,220131.0
2022-01-25 15:25:00,15.62,15.62,15.56,15.57,119975.0,13.2309,13.2309,13.1801,13.1886,119975.0
2022-01-25 15:30:00,15.57,15.59,15.54,15.56,228575.0,13.1886,13.2055,13.1632,13.1801,228575.0
2022-01-25 15:35:00,15.56,15.6,15.54,15.59,185195.0,13.1801,13.214,13.1632,13.2055,185195.0
2022-01-25 15:40:00,15.59,15.61,15.55,15.56,159343.0,13.2055,13.2225,13.1716,13.1801,159343.0
2022-01-25 15:45:00,15.57,15.61,15.52,15.53,332546.0,13.1886,13.2225,13.1462,13.1547,332546.0
2022-01-25 15:50:00,15.52,15.53,15.47,15.48,544808.0,13.1462,13.1547,13.1039,13.1124,544808.0
2022-01-25 15:55:00,15.48,15.53,15.45,15.52,986647.0,13.1124,13.1547,13.0869,13.1462,986647.0
2022-01-26 09:30:00,15.73,15.73,15.5,15.51,277512.0,13.3241,13.3241,13.1293,13.1378,277512.0
2022-01-26 09:35:00,15.51,15.53,15.45,15.51,158063.0,13.1378,13.1547,13.0869,13.1378,158063.0
2022-01-26 09:40:00,15.51,15.6,15.49,15.6,72276.0,13.1378,13.214,13.1208,13.214,72276.0
2022-01-26 09:45:00,15.6,15.75,15.59,15.74,93520.0,13.214,13.3411,13.2055,13.3326,93520.0
2022-01-26 09:50:00,15.73,15.76,15.72,15.74,153322.0,13.3241,13.3495,13.3156,13.3326,153322.0
2022-01-26 09:55:00,15.75,15.76,15.68,15.69,98595.0,13.3411,13.3495,13.2818,13.2902,98595.0
2022-01-26 10:00:00,15.7,15.73,15.65,15.66,149230.0,13.2987,13.3241,13.2564,13.2648,149230.0
2022-01-26 10:05:00,15.66,15.68,15.61,15.62,65420.0,13.2648,13.2818,13.2225,13.2309,65420.0
2022-01-26 10:10:00,15.61,15.63,15.57,15.58,120956.0,13.2225,13.2394,13.1886,13.1971,120956.0
2022-01-26 10:15:00,15.58,15.63,15.53,15.63,189284.0,13.1971,13.2394,13.1547,13.2394,189284.0
2022-01-26 10:20:00,15.63,15.66,15.55,15.56,126842.0,13.2394,13.2648,13.1716,13.1801,126842.0
2022-01-26 10:25:00,15.56,15.58,15.48,15.5,174679.0,13.1801,13.1971,13.1124,13.1293,174679.0
2022-01-26 10:30:00,15.49,15.52,15.44,15.5,229882.0,13.1208,13.1462,13.0785,13.1293,229882.0
2022-01-26 10:35:00,15.49,15.53,15.45,15.47,196959.0,13.1208,13.1547,13.0869,13.1039,196959.0
2022-01-26 10:40:00,15.47,15.51,15.44,15.46,125547.0,13.1039,13.1378,13.0785,13.0954,125547.0
2022-01-26 10:45:00,15.46,15.48,15.41,15.45,674766.0,13.0954,13.1124,13.0531,13.0869,674766.0
2022-01-26 10:50:00,15.45,15.49,15.44,15.47,123800.0,13.0869,13.1208,13.0785,13.1039,123800.0
2022-01-26 10:55:00,15.48,15.51,15.45,15.45,187411.0,13.1124,13.1378,13.0869,13.0869,187411.0
2022-01-26 11:00:00,15.45,15.48,15.41,15.47,115605.0,13.0869,13.1124,13.0531,13.1039,115605.0
2022-01-26 11:05:00,15.47,15.56,15.47,15.54,79855.0,13.1039,13.1801,13.1039,13.1632,79855.0
2022-01-26 11:10:00,15.54,15.57,15.53,15.56,134870.0,13.1632,13.1886,13.1547,13.1801,134870.0
2022-01-26 11:15:00,15.55,15.58,15.52,15.56,118200.0,13.1716,13.1971,13.1462,13.1801,118200.0
2022-01-26 11:20:00,15.55,15.58,15.52,15.56,76552.0,13.1716,13.1971,13.1462,13.1801,76552.0
2022-01-26 11:25:00,15.56,15.59,15.54,15.58,131402.0,13.1801,13.2055,13.1632,13.1971,131402.0
2022-01-26 11:30:00,15.58,15.59,15.51,15.54,128917.0,13.1971,13.2055,13.1378,13.1632,128917.0
2022-01-26 11:35:00,15.54,15.57,15.53,15.56,68422.0,13.1632,13.1886,13.1547,13.1801,68422.0
2022-01-26 11:40:00,15.56,15.59,15.55,15.58,79622.0,13.1801,13.2055,13.1716,13.1971,79622.0
2022-01-26 11:45:00,15.58,15.59,15.53,15.54,167413.0,13.1971,13.2055,13.1547,13.1632,167413.0
2022-01-26 11:50:00,15.54,15.55,15.49,15.53,275599.0,13.1632,13.1716,13.1208,13.1547,275599.0
2022-01-26 11:55:00,15.54,15.54,15.5,15.51,605393.0,13.1632,13.1632,13.1293,13.1378,605393.0
2022-01-26 12:00:00,15.51,15.52,15.47,15.48,242503.0,13.1378,13.1462,13.1039,13.1124,242503.0
2022-01-26 12:05:00,15.48,15.51,15.48,15.51,85624.0,13.1124,13.1378,13.1124,13.1378,85624.0
2022-01-26 12:10:00,15.5,15.58,15.5,15.56,94481.0,13.1293,13.1971,13.1293,13.1801,94481.0
2022-01-26 12:15:00,15.57,15.57,15.53,15.54,41683.0,13.1886,13.1886,13.1547,13.1632,41683.0
2022-01-26 12:20:00,15.54,15.55,15.52,15.52,46692.0,13.1632,13.1716,13.1462,13.1462,46692.0
2022-01-26 12:25:00,15.53,15.56,15.52,15.55,55713.0,13.1547,13.1801,13.1462,13.1716,55713.0
2022-01-26 12:30:00,15.55,15.56,15.53,15.56,36180.0,13.1716,13.1801,13.1547,13.1801,36180.0
2022-01-26 12:35:00,15.56,15.58,15.53,15.54,42372.0,13.1801,13.1971,13.1547,13.1632,42372.0
2022-01-26 12:40:00,15.54,15.56,15.53,15.54,43702.0,13.1632,13.1801,13.1547,13.1632,43702.0
2022-01-26 12:45:00,15.54,15.54,15.51,15.53,68602.0,13.1632,13.1632,13.1378,13.1547,68602.0
2022-01-26 12:50:00,15.53,15.55,15.52,15.54,97017.0,13.1547,13.1716,13.1462,13.1632,97017.0
2022-01-26 12:55:00,15.54,15.55,15.52,15.54,64384.0,13.1632,13.1716,13.1462,13.1632,64384.0
2022-01-26 13:00:00,15.54,15.54,15.46,15.46,195814.0,13.1632,13.1632,13.0954,13.0954,195814.0
2022-01-26 13:05:00,15.46,15.52,15.45,15.52,144317.0,13.0954,13.1462,13.0869,13.1462,144317.0
2022-01-26 13:10:00,15.52,15.54,15.48,15.49,133430.0,13.1462,13.1632,13.1124,13.1208,133430.0
2022-01-26 13:15:00,15.5,15.51,15.46,15.47,75903.0,13.1293,13.1378,13.0954,13.1039,75903.0
2022-01-26 13:20:00,15.48,15.48,15.42,15.44,70774.0,13.1124,13.1124,13.0615,13.0785,70774.0
2022-01-26 13:25:00,15.44,15.5,15.43,15.48,76044.0,13.0785,13.1293,13.07,13.1124,76044.0
2022-01-26 13:30:00,15.49,15.49,15.47,15.48,43312.0,13.1208,13.1208,13.1039,13.1124,43312.0
2022-01-26 13:35:00,15.48,15.49,15.47,15.49,54109.0,13.1124,13.1208,13.1039,13.1208,54109.0
2022-01-26 13:40:00,15.48,15.51,15.47,15.5,57625.0,13.1124,13.1378,13.1039,13.1293,57625.0
2022-01-26 13:45:00,15.5,15.5,15.49,15.49,23115.0,13.1293,13.1293,13.1208,13.1208,23115.0
2022-01-26 13:50:00,15.5,15.5,15.47,15.5,73647.0,13.1293,13.1293,13.1039,13.1293,73647.0
2022-01-26 13:55:00,15.5,15.53,15.49,15.5,79578.0,13.1293,13.1547,13.1208,13.1293,79578.0
2022-01-26 14:00:00,15.5,15.64,15.49,15.57,294271.0,13.1293,13.2479,13.1208,13.1886,294271.0
2022-01-26 14:05:00,15.57,15.62,15.53,15.53,192285.0,13.1886,13.2309,13.1547,13.1547,192285.0
2022-01-26 14:10:00,15.54,15.56,15.43,15.46,153275.0,13.1632,13.1801,13.07,13.0954,153275.0
2022-01-26 14:15:00,15.45,15.49,15.43,15.49,222593.0,13.0869,13.1208,13.07,13.1208,222593.0
2022-01-26 14:20:00,15.49,15.55,15.48,15.54,131767.0,13.1208,13.1716,13.1124,13.1632,131767.0
2022-01-26 14:25:00,15.54,15.62,15.54,15.62,70750.0,13.1632,13.2309,13.1632,13.2309,70750.0
2022-01-26 14:30:00,15.62,15.63,15.51,15.54,206694.0,13.2309,13.2394,13.1378,13.1632,206694.0
2022-01-26 14:35:00,15.54,15.65,15.51,15.63,210168.0,13.1632,13.2564,13.1378,13.2394,210168.0
2022-01-26 14:40:00,15.63,15.64,15.53,15.53,192445.0,13.2394,13.2479,13.1547,13.1547,192445.0
2022-01-26 14:45:00,15.53,15.53,15.43,15.46,440125.0,13.1547,13.1547,13.07,13.0954,440125.0
2022-01-26 14:50:00,15.46,15.53,15.44,15.51,231501.0,13.0954,13.1547,13.0785,13.1378,231501.0
2022-01-26 14:55:00,15.51,15.52,15.46,15.51,212433.0,13.1378,13.1462,13.0954,13.1378,212433.0
2022-01-26 15:00:00,15.5,15.51,15.33,15.38,231951.0,13.1293,13.1378,12.9853,13.0277,231951.0
2022-01-26 15:05:00,15.38,15.39,15.3,15.3,248705.0,13.0277,13.0361,12.9599,12.9599,248705.0
2022-01-26 15:10:00,15.31,15.4,15.3,15.32,351394.0,12.9684,13.0446,12.9599,12.9768,351394.0
2022-01-26 15:15:00,15.31,15.35,15.25,15.26,273523.0,12.9684,13.0022,12.9175,12.926,273523.0
2022-01-26 15:20:00,15.26,15.27,15.16,15.22,196952.0,12.926,12.9345,12.8413,12.8921,196952.0
2022-01-26 15:25:00,15.22,15.35,15.19,15.34,151949.0,12.8921,13.0022,12.8667,12.9938,151949.0
2022-01-26 15:30:00,15.34,15.39,15.32,15.36,201363.0,12.9938,13.0361,12.9768,13.0107,201363.0
2022-01-26 15:35:00,15.37,15.42,15.31,15.39,270323.0,13.0192,13.0615,12.9684,13.0361,270323.0
2022-01-26 15:40:00,15.38,15.42,15.35,15.4,306051.0,13.0277,13.0615,13.0022,13.0446,306051.0
2022-01-26 15:45:00,15.39,15.46,15.36,15.4,428321.0,13.0361,13.0954,13.0107,13.0446,428321.0
2022-01-26 15:50:00,15.4,15.5,15.39,15.48,948671.0,13.0446,13.1293,13.0361,13.1124,948671.0
2022-01-26 15:55:00,15.49,15.51,15.42,15.44,1085469.0,13.1208,13.1378,13.0615,13.0785,1085469.0
2022-01-27 09:30:00,15.7,15.78,15.59,15.61,389173.0,13.2987,13.3665,13.2055,13.2225,389173.0
2022-01-27 09:35:00,15.62,15.71,15.58,15.7,171043.0,13.2309,13.3072,13.1971,13.2987,171043.0
2022-01-27 09:40:00,15.69,15.72,15.66,15.69,100425.0,13.2902,13.3156,13.2648,13.2902,100425.0
2022-01-27 09:45:00,15.7,15.75,15.65,15.74,196084.0,13.2987,13.3411,13.2564,13.3326,196084.0
2022-01-27 09:50:00,15.74,15.76,15.64,15.66,195625.0,13.3326,13.3495,13.2479,13.2648,195625.0
2022-01-27 09:55:00,15.66,15.66,15.52,15.6,239778.0,13.2648,13.2648,13.1462,13.214,239778.0
2022-01-27 10:00:00,15.6,15.6,15.49,15.54,334502.0,13.214,13.214,13.1208,13.1632,334502.0
2022-01-27 10:05:00,15.55,15.56,15.49,15.54,239235.0,13.1716,13.1801,13.1208,13.1632,239235.0
2022-01-27 10:10:00,15.53,15.57,15.52,15.55,176445.0,13.1547,13.1886,13.1462,13.1716,176445.0
2022-01-27 10:15:00,15.56,15.57,15.5,15.51,109809.0,13.1801,13.1886,13.1293,13.1378,109809.0
2022-01-27 10:20:00,15.51,15.53,15.44,15.45,120828.0,13.1378,13.1547,13.0785,13.0869,120828.0
2022-01-27 10:25:00,15.45,15.47,15.36,15.36,122045.0,13.0869,13.1039,13.0107,13.0107,122045.0
2022-01-27 10:30:00,15.36,15.4,15.34,15.38,110545.0,13.0107,13.0446,12.9938,13.0277,110545.0
2022-01-27 10:35:00,15.38,15.41,15.34,15.36,125074.0,13.0277,13.0531,12.9938,13.0107,125074.0
2022-01-27 10:40:00,15.37,15.44,15.36,15.43,82742.0,13.0192,13.0785,13.0107,13.07,82742.0
2022-01-27 10:45:00,15.44,15.45,15.41,15.43,225313.0,13.0785,13.0869,13.0531,13.07,225313.0
2022-01-27 10:50:00,15.43,15.47,15.42,15.45,114496.0,13.07,13.1039,13.0615,13.0869,114496.0
2022-01-27 10:55:00,15.45,15.5,15.45,15.48,75392.0,13.0869,13.1293,13.0869,13.1124,75392.0
2022-01-27 11:00:00,15.48,15.52,15.47,15.5,97742.0,13.1124,13.1462,13.1039,13.1293,97742.0
2022-01-27 11:05:00,15.5,15.51,15.42,15.42,56951.0,13.1293,13.1378,13.0615,13.0615,56951.0
2022-01-27 11:10:00,15.43,15.48,15.43,15.45,88244.0,13.07,13.1124,13.07,13.0869,88244.0
2022-01-27 11:15:00,15.45,15.45,15.34,15.4,207724.0,13.0869,13.0869,12.9938,13.0446,207724.0
2022-01-27 11:20:00,15.4,15.41,15.35,15.38,232672.0,13.0446,13.0531,13.0022,13.0277,232672.0
2022-01-27 11:25:00,15.38,15.39,15.35,15.39,93032.0,13.0277,13.0361,13.0022,13.0361,93032.0
2022-01-27 11:30:00,15.39,15.43,15.38,15.43,94508.0,13.0361,13.07,13.0277,13.07,94508.0
2022-01-27 11:35:00,15.43,15.48,15.4,15.41,82412.0,13.07,13.1124,13.0446,13.0531,82412.0
2022-01-27 11:40:00,15.41,15.44,15.38,15.39,179253.0,13.0531,13.0785,13.0277,13.0361,179253.0
2022-01-27 11:45:00,15.4,15.42,15.38,15.41,131471.0,13.0446,13.0615,13.0277,13.0531,131471.0
2022-01-27 11:50:00,15.4,15.41,15.37,15.4,85770.0,13.0446,13.0531,13.0192,13.0446,85770.0
2022-01-27 11:55:00,15.4,15.4,15.37,15.38,61329.0,13.0446,13.0446,13.0192,13.0277,61329.0
2022-01-27 12:00:00,15.38,15.38,15.34,15.37,104899.0,13.0277,13.0277,12.9938,13.0192,104899.0
2022-01-27 12:05:00,15.36,15.36,15.31,15.32,52099.0,13.0107,13.0107,12.9684,12.9768,52099.0
2022-01-27 12:10:00,15.32,15.33,15.28,15.31,120767.0,12.9768,12.9853,12.9429,12.9684,120767.0
2022-01-27 12:15:00,15.31,15.31,15.25,15.27,77133.0,12.9684,12.9684,12.9175,12.9345,77133.0
2022-01-27 12:20:00,15.26,15.27,15.23,15.25,97567.0,12.926,12.9345,12.9006,12.9175,97567.0
2022-01-27 12:25:00,15.25,15.26,15.22,15.23,63380.0,12.9175,12.926,12.8921,12.9006,63380.0
2022-01-27 12:30:00,15.23,15.25,15.19,15.2,86398.0,12.9006,12.9175,12.8667,12.8752,86398.0
2022-01-27 12:35:00,15.21,15.21,15.17,15.18,95927.0,12.8837,12.8837,12.8498,12.8582,95927.0
2022-01-27 12:40:00,15.18,15.19,15.17,15.18,73649.0,12.8582,12.8667,12.8498,12.8582,73649.0
2022-01-27 12:45:00,15.18,15.19,15.15,15.16,136302.0,12.8582,12.8667,12.8328,12.8413,136302.0
2022-01-27 12:50:00,15.16,15.2,15.16,15.17,85522.0,12.8413,12.8752,12.8413,12.8498,85522.0
2022-01-27 12:55:00,15.18,15.21,15.16,15.18,169261.0,12.8582,12.8837,12.8413,12.8582,169261.0
2022-01-27 13:00:00,15.17,15.18,15.12,15.13,146321.0,12.8498,12.8582,12.8074,12.8159,146321.0
2022-01-27 13:05:00,15.13,15.13,15.08,15.12,119048.0,12.8159,12.8159,12.7735,12.8074,119048.0
2022-01-27 13:10:00,15.13,15.13,15.09,15.11,101688.0,12.8159,12.8159,12.782,12.7989,101688.0
2022-01-27 13:15:00,15.1,15.14,15.08,15.09,174733.0,12.7905,12.8244,12.7735,12.782,174733.0
2022-01-27 13:20:00,15.09,15.1,15.05,15.06,102398.0,12.782,12.7905,12.7481,12.7566,102398.0
2022-01-27 13:25:00,15.05,15.08,15.04,15.04,90745.0,12.7481,12.7735,12.7397,12.7397,90745.0
2022-01-27 13:30:00,15.04,15.09,15.03,15.07,223523.0,12.7397,12.782,12.7312,12.7651,223523.0
2022-01-27 13:35:00,15.07,15.1,15.02,15.02,105700.0,12.7651,12.7905,12.7227,12.7227,105700.0
2022-01-27 13:40:00,15.03,15.1,15.02,15.08,180252.0,12.7312,12.7905,12.7227,12.7735,180252.0
2022-01-27 13:45:00,15.08,15.08,15.04,15.07,119181.0,12.7735,12.7735,12.7397,12.7651,119181.0
2022-01-27 13:50:00,15.07,15.08,15.04,15.06,98506.0,12.7651,12.7735,12.7397,12.7566,98506.0
2022-01-27 13:55:00,15.07,15.13,15.06,15.1,99154.0,12.7651,12.8159,12.7566,12.7905,99154.0
2022-01-27 14:00:00,15.1,15.16,15.09,15.14,146890.0,12.7905,12.8413,12.782,12.8244,146890.0
2022-01-27 14:05:00,15.14,15.17,15.11,15.16,184954.0,12.8244,12.8498,12.7989,12.8413,184954.0
2022-01-27 14:10:00,15.16,15.19,15.15,15.17,113377.0,12.8413,12.8667,12.8328,12.8498,113377.0
2022-01-27 14:15:00,15.17,15.17,15.1,15.13,290688.0,12.8498,12.8498,12.7905,12.8159,290688.0
2022-01-27 14:20:00,15.12,15.13,15.07,15.08,83629.0,12.8074,12.8159,12.7651,12.7735,83629.0
2022-01-27 14:25:00,15.08,15.08,15.05,15.05,124589.0,12.7735,12.7735,12.7481,12.7481,124589.0
2022-01-27 14:30:00,15.06,15.08,15.01,15.03,163293.0,12.7566,12.7735,12.7142,12.7312,163293.0
2022-01-27 14:35:00,15.03,15.07,15.02,15.07,103063.0,12.7312,12.7651,12.7227,12.7651,103063.0
2022-01-27 14:40:00,15.06,15.13,15.05,15.13,114929.0,12.7566,12.8159,12.7481,12.8159,114929.0
2022-01-27 14:45:00,15.13,15.15,15.12,15.12,58749.0,12.8159,12.8328,12.8074,12.8074,58749.0
2022-01-27 14:50:00,15.12,15.12,15.04,15.04,91465.0,12.8074,12.8074,12.7397,12.7397,91465.0
2022-01-27 14:55:00,15.04,15.07,15.02,15.06,155347.0,12.7397,12.7651,12.7227,12.7566,155347.0
2022-01-27 15:00:00,15.06,15.12,15.06,15.12,150207.0,12.7566,12.8074,12.7566,12.8074,150207.0
2022-01-27 15:05:00,15.12,15.12,15.06,15.07,135853.0,12.8074,12.8074,12.7566,12.7651,135853.0
2022-01-27 15:10:00,15.07,15.08,15.0,15.01,155887.0,12.7651,12.7735,12.7058,12.7142,155887.0
2022-01-27 15:15:00,15.01,15.02,14.98,15.01,319946.0,12.7142,12.7227,12.6888,12.7142,319946.0
2022-01-27 15:20:00,15.01,15.04,14.99,15.03,173429.0,12.7142,12.7397,12.6973,12.7312,173429.0
2022-01-27 15:25:00,15.03,15.13,15.02,15.12,180138.0,12.7312,12.8159,12.7227,12.8074,180138.0
2022-01-27 15:30:00,15.12,15.13,15.08,15.09,277601.0,12.8074,12.8159,12.7735,12.782,277601.0
2022-01-27 15:35:00,15.09,15.1,15.06,15.06,88892.0,12.782,12.7905,12.7566,12.7566,88892.0
2022-01-27 15:40:00,15.06,15.13,15.05,15.12,244993.0,12.7566,12.8159,12.7481,12.8074,244993.0
2022-01-27 15:45:00,15.12,15.15,15.05,15.08,553213.0,12.8074,12.8328,12.7481,12.7735,553213.0
2022-01-27 15:50:00,15.07,15.11,15.03,15.07,725221.0,12.7651,12.7989,12.7312,12.7651,725221.0
2022-01-27 15:55:00,15.07,15.1,15.05,15.05,780355.0,12.7651,12.7905,12.7481,12.7481,780355.0
2022-01-28 09:30:00,15.02,15.13,14.91,14.92,212459.0,12.7227,12.8159,12.6295,12.638,212459.0
2022-01-28 09:35:00,14.93,14.96,14.88,14.9,103558.0,12.6465,12.6719,12.6041,12.6211,103558.0
2022-01-28 09:40:00,14.9,14.97,14.87,14.95,103769.0,12.6211,12.6804,12.5957,12.6634,103769.0
2022-01-28 09:45:00,14.96,14.96,14.89,14.91,175760.0,12.6719,12.6719,12.6126,12.6295,175760.0
2022-01-28 09:50:00,14.91,14.98,14.89,14.9,124400.0,12.6295,12.6888,12.6126,12.6211,124400.0
2022-01-28 09:55:00,14.9,14.92,14.81,14.83,131845.0,12.6211,12.638,12.5448,12.5618,131845.0
2022-01-28 10:00:00,14.84,14.86,14.8,14.83,211378.0,12.5702,12.5872,12.5364,12.5618,211378.0
2022-01-28 10:05:00,14.83,14.95,14.82,14.94,93605.0,12.5618,12.6634,12.5533,12.6549,93605.0
2022-01-28 10:10:00,14.94,14.99,14.93,14.97,100649.0,12.6549,12.6973,12.6465,12.6804,100649.0
2022-01-28 10:15:00,14.96,15.01,14.96,15.0,100639.0,12.6719,12.7142,12.6719,12.7058,100639.0
2022-01-28 10:20:00,14.99,15.0,14.91,14.94,114036.0,12.6973,12.7058,12.6295,12.6549,114036.0
2022-01-28 10:25:00,14.95,14.95,14.89,14.93,82075.0,12.6634,12.6634,12.6126,12.6465,82075.0
2022-01-28 10:30:00,14.93,14.98,14.89,14.91,98718.0,12.6465,12.6888,12.6126,12.6295,98718.0
2022-01-28 10:35:00,14.91,14.94,14.86,14.87,57778.0,12.6295,12.6549,12.5872,12.5957,57778.0
2022-01-28 10:40:00,14.87,14.87,14.8,14.81,138221.0,12.5957,12.5957,12.5364,12.5448,138221.0
2022-01-28 10:45:00,14.81,14.88,14.77,14.88,194004.0,12.5448,12.6041,12.5109,12.6041,194004.0
2022-01-28 10:50:00,14.88,14.96,14.88,14.95,86668.0,12.6041,12.6719,12.6041,12.6634,86668.0
2022-01-28 10:55:00,14.95,14.98,14.89,14.96,267564.0,12.6634,12.6888,12.6126,12.6719,267564.0
2022-01-28 11:00:00,14.96,14.98,14.88,14.92,88756.0,12.6719,12.6888,12.6041,12.638,88756.0
2022-01-28 11:05:00,14.91,14.95,14.91,14.93,74426.0,12.6295,12.6634,12.6295,12.6465,74426.0
2022-01-28 11:10:00,14.92,14.98,14.92,14.94,65211.0,12.638,12.6888,12.638,12.6549,65211.0
2022-01-28 11:15:00,14.95,14.99,14.94,14.98,81465.0,12.6634,12.6973,12.6549,12.6888,81465.0
2022-01-28 11:20:00,14.98,15.01,14.97,14.99,84210.0,12.6888,12.7142,12.6804,12.6973,84210.0
2022-01-28 11:25:00,14.99,15.01,14.95,14.96,109147.0,12.6973,12.7142,12.6634,12.6719,109147.0
2022-01-28 11:30:00,14.96,14.98,14.93,14.96,115093.0,12.6719,12.6888,12.6465,12.6719,115093.0
2022-01-28 11:35:00,14.96,15.01,14.94,14.96,89487.0,12.6719,12.7142,12.6549,12.6719,89487.0
2022-01-28 11:40:00,14.97,15.0,14.95,14.99,68024.0,12.6804,12.7058,12.6634,12.6973,68024.0
2022-01-28 11:45:00,14.99,14.99,14.96,14.96,60178.0,12.6973,12.6973,12.6719,12.6719,60178.0
2022-01-28 11:50:00,14.96,15.02,14.95,15.01,83367.0,12.6719,12.7227,12.6634,12.7142,83367.0
2022-01-28 11:55:00,15.02,15.09,15.01,15.07,115854.0,12.7227,12.782,12.7142,12.7651,115854.0
2022-01-28 12:00:00,15.06,15.08,15.04,15.07,64860.0,12.7566,12.7735,12.7397,12.7651,64860.0
2022-01-28 12:05:00,15.07,15.08,15.04,15.07,373004.0,12.7651,12.7735,12.7397,12.7651,373004.0
2022-01-28 12:10:00,15.07,15.08,15.03,15.06,107885.0,12.7651,12.7735,12.7312,12.7566,107885.0
2022-01-28 12:15:00,15.06,15.08,15.03,15.08,71427.0,12.7566,12.7735,12.7312,12.7735,71427.0
2022-01-28 12:20:00,15.08,15.08,15.0,15.02,73188.0,12.7735,12.7735,12.7058,12.7227,73188.0
2022-01-28 12:25:00,15.02,15.02,14.98,14.99,91700.0,12.7227,12.7227,12.6888,12.6973,91700.0
2022-01-28 12:30:00,14.99,15.0,14.96,14.99,65202.0,12.6973,12.7058,12.6719,12.6973,65202.0
2022-01-28 12:35:00,14.98,14.99,14.94,14.95,62682.0,12.6888,12.6973,12.6549,12.6634,62682.0
2022-01-28 12:40:00,14.95,14.96,14.93,14.96,42495.0,12.6634,12.6719,12.6465,12.6719,42495.0
2022-01-28 12:45:00,14.96,14.96,14.9,14.92,83203.0,12.6719,12.6719,12.6211,12.638,83203.0
2022-01-28 12:50:00,14.92,14.93,14.88,14.89,102219.0,12.638,12.6465,12.6041,12.6126,102219.0
2022-01-28 12:55:00,14.89,14.92,14.89,14.9,72613.0,12.6126,12.638,12.6126,12.6211,72613.0
2022-01-28 13:00:00,14.9,14.95,14.89,14.95,61040.0,12.6211,12.6634,12.6126,12.6634,61040.0
2022-01-28 13:05:00,14.95,14.99,14.94,14.98,77893.0,12.6634,12.6973,12.6549,12.6888,77893.0
2022-01-28 13:10:00,14.98,14.98,14.94,14.98,109578.0,12.6888,12.6888,12.6549,12.6888,109578.0
2022-01-28 13:15:00,14.98,14.99,14.96,14.96,61612.0,12.6888,12.6973,12.6719,12.6719,61612.0
2022-01-28 13:20:00,14.96,14.99,14.94,14.96,75488.0,12.6719,12.6973,12.6549,12.6719,75488.0
2022-01-28 13:25:00,14.96,14.98,14.93,14.96,80196.0,12.6719,12.6888,12.6465,12.6719,80196.0
2022-01-28 13:30:00,14.96,15.0,14.96,14.99,61265.0,12.6719,12.7058,12.6719,12.6973,61265.0
2022-01-28 13:35:00,14.99,15.01,14.96,14.96,96509.0,12.6973,12.7142,12.6719,12.6719,96509.0
2022-01-28 13:40:00,14.96,14.99,14.95,14.96,95282.0,12.6719,12.6973,12.6634,12.6719,95282.0
2022-01-28 13:45:00,14.97,14.99,14.95,14.97,50074.0,12.6804,12.6973,12.6634,12.6804,50074.0
2022-01-28 13:50:00,14.98,15.01,14.97,15.0,108603.0,12.6888,12.7142,12.6804,12.7058,108603.0
2022-01-28 13:55:00,15.0,15.01,14.97,14.97,77594.0,12.7058,12.7142,12.6804,12.6804,77594.0
2022-01-28 14:00:00,14.97,15.02,14.96,14.96,105932.0,12.6804,12.7227,12.6719,12.6719,105932.0
2022-01-28 14:05:00,14.96,14.97,14.93,14.94,69315.0,12.6719,12.6804,12.6465,12.6549,69315.0
2022-01-28 14:10:00,14.94,14.94,14.89,14.9,83618.0,12.6549,12.6549,12.6126,12.6211,83618.0
2022-01-28 14:15:00,14.9,14.91,14.85,14.86,129187.0,12.6211,12.6295,12.5787,12.5872,129187.0
2022-01-28 14:20:00,14.85,14.86,14.81,14.82,136559.0,12.5787,12.5872,12.5448,12.5533,136559.0
2022-01-28 14:25:00,14.82,14.83,14.78,14.79,102411.0,12.5533,12.5618,12.5194,12.5279,102411.0
2022-01-28 14:30:00,14.79,14.81,14.76,14.78,135820.0,12.5279,12.5448,12.5025,12.5194,135820.0
2022-01-28 14:35:00,14.78,14.81,14.77,14.81,113201.0,12.5194,12.5448,12.5109,12.5448,113201.0
2022-01-28 14:40:00,14.81,14.89,14.8,14.89,87585.0,12.5448,12.6126,12.5364,12.6126,87585.0
2022-01-28 14:45:00,14.89,14.92,14.87,14.91,100104.0,12.6126,12.638,12.5957,12.6295,100104.0
2022-01-28 14:50:00,14.92,14.93,14.88,14.9,90460.0,12.638,12.6465,12.6041,12.6211,90460.0
2022-01-28 14:55:00,14.9,14.94,14.89,14.94,110824.0,12.6211,12.6549,12.6126,12.6549,110824.0
2022-01-28 15:00:00,14.94,14.97,14.91,14.96,123249.0,12.6549,12.6804,12.6295,12.6719,123249.0
2022-01-28 15:05:00,14.96,14.97,14.93,14.95,89396.0,12.6719,12.6804,12.6465,12.6634,89396.0
2022-01-28 15:10:00,14.95,14.95,14.91,14.94,124447.0,12.6634,12.6634,12.6295,12.6549,124447.0
2022-01-28 15:15:00,14.94,14.96,14.93,14.96,123005.0,12.6549,12.6719,12.6465,12.6719,123005.0
2022-01-28 15:20:00,14.95,15.01,14.95,14.98,99732.0,12.6634,12.7142,12.6634,12.6888,99732.0
2022-01-28 15:25:00,14.98,15.0,14.96,15.0,171621.0,12.6888,12.7058,12.6719,12.7058,171621.0
2022-01-28 15:30:00,15.0,15.04,14.94,15.03,238691.0,12.7058,12.7397,12.6549,12.7312,238691.0
2022-01-28 15:35:00,15.03,15.04,15.0,15.02,142761.0,12.7312,12.7397,12.7058,12.7227,142761.0
2022-01-28 15:40:00,15.01,15.06,15.01,15.06,283099.0,12.7142,12.7566,12.7142,12.7566,283099.0
2022-01-28 15:45:00,15.06,15.1,15.04,15.1,416924.0,12.7566,12.7905,12.7397,12.7905,416924.0
2022-01-28 15:50:00,15.1,15.16,15.1,15.15,698939.0,12.7905,12.8413,12.7905,12.8328,698939.0
2022-01-28 15:55:00,15.15,15.19,15.12,15.19,651304.0,12.8328,12.8667,12.8074,12.8667,651304.0
2022-01-31 09:30:00,14.95,15.02,14.89,14.9,761190.0,12.6634,12.7227,12.6126,12.6211,761190.0
2022-01-31 09:35:00,14.9,14.95,14.82,14.83,416995.0,12.6211,12.6634,12.5533,12.5618,416995.0
2022-01-31 09:40:00,14.83,14.83,14.76,14.78,379781.0,12.5618,12.5618,12.5025,12.5194,379781.0
2022-01-31 09:45:00,14.78,14.79,14.71,14.74,394938.0,12.5194,12.5279,12.4601,12.4855,394938.0
2022-01-31 09:50:00,14.74,14.84,14.73,14.8,256296.0,12.4855,12.5702,12.4771,12.5364,256296.0
2022-01-31 09:55:00,14.81,14.86,14.77,14.86,191758.0,12.5448,12.5872,12.5109,12.5872,191758.0
2022-01-31 10:00:00,14.86,14.96,14.85,14.95,288990.0,12.5872,12.6719,12.5787,12.6634,288990.0
2022-01-31 10:05:00,14.96,14.99,14.94,14.98,276364.0,12.6719,12.6973,12.6549,12.6888,276364.0
2022-01-31 10:10:00,14.98,15.08,14.98,15.07,167977.0,12.6888,12.7735,12.6888,12.7651,167977.0
2022-01-31 10:15:00,15.07,15.11,15.06,15.1,193929.0,12.7651,12.7989,12.7566,12.7905,193929.0
2022-01-31 10:20:00,15.1,15.11,15.07,15.09,95946.0,12.7905,12.7989,12.7651,12.782,95946.0
2022-01-31 10:25:00,15.1,15.11,15.04,15.04,147185.0,12.7905,12.7989,12.7397,12.7397,147185.0
2022-01-31 10:30:00,15.04,15.11,15.04,15.09,118011.0,12.7397,12.7989,12.7397,12.782,118011.0
2022-01-31 10:35:00,15.08,15.1,15.03,15.04,167882.0,12.7735,12.7905,12.7312,12.7397,167882.0
2022-01-31 10:40:00,15.03,15.04,14.98,14.99,102579.0,12.7312,12.7397,12.6888,12.6973,102579.0
2022-01-31 10:45:00,14.99,15.0,14.95,15.0,59168.0,12.6973,12.7058,12.6634,12.7058,59168.0
2022-01-31 10:50:00,14.99,15.05,14.98,15.04,132008.0,12.6973,12.7481,12.6888,12.7397,132008.0
2022-01-31 10:55:00,15.04,15.05,15.02,15.04,71952.0,12.7397,12.7481,12.7227,12.7397,71952.0
2022-01-31 11:00:00,15.04,15.05,15.03,15.03,102059.0,12.7397,12.7481,12.7312,12.7312,102059.0
2022-01-31 11:05:00,15.04,15.05,15.02,15.04,70160.0,12.7397,12.7481,12.7227,12.7397,70160.0
2022-01-31 11:10:00,15.04,15.06,15.02,15.05,68721.0,12.7397,12.7566,12.7227,12.7481,68721.0
2022-01-31 11:15:00,15.06,15.06,15.0,15.01,119436.0,12.7566,12.7566,12.7058,12.7142,119436.0
2022-01-31 11:20:00,15.01,15.03,15.0,15.03,75607.0,12.7142,12.7312,12.7058,12.7312,75607.0
2022-01-31 11:25:00,15.02,15.05,14.99,15.0,110894.0,12.7227,12.7481,12.6973,12.7058,110894.0
2022-01-31 11:30:00,15.01,15.05,14.98,15.03,94112.0,12.7142,12.7481,12.6888,12.7312,94112.0
2022-01-31 11:35:00,15.03,15.04,14.99,14.99,64711.0,12.7312,12.7397,12.6973,12.6973,64711.0
2022-01-31 11:40:00,14.99,15.01,14.98,15.01,62453.0,12.6973,12.7142,12.6888,12.7142,62453.0
2022-01-31 11:45:00,15.01,15.01,14.99,15.01,82347.0,12.7142,12.7142,12.6973,12.7142,82347.0
2022-01-31 11:50:00,15.01,15.04,15.0,15.04,65030.0,12.7142,12.7397,12.7058,12.7397,65030.0
2022-01-31 11:55:00,15.04,15.07,15.03,15.07,60718.0,12.7397,12.7651,12.7312,12.7651,60718.0
2022-01-31 12:00:00,15.06,15.09,15.05,15.07,107984.0,12.7566,12.782,12.7481,12.7651,107984.0
2022-01-31 12:05:00,15.07,15.08,15.06,15.07,60456.0,12.7651,12.7735,12.7566,12.7651,60456.0
2022-01-31 12:10:00,15.07,15.09,15.05,15.07,86931.0,12.7651,12.782,12.7481,12.7651,86931.0
2022-01-31 12:15:00,15.08,15.13,15.07,15.13,78889.0,12.7735,12.8159,12.7651,12.8159,78889.0
2022-01-31 12:20:00,15.13,15.14,15.12,15.14,86702.0,12.8159,12.8244,12.8074,12.8244,86702.0
2022-01-31 12:25:00,15.14,15.16,15.13,15.14,142000.0,12.8244,12.8413,12.8159,12.8244,142000.0
2022-01-31 12:30:00,15.14,15.16,15.13,15.15,65007.0,12.8244,12.8413,12.8159,12.8328,65007.0
2022-01-31 12:35:00,15.15,15.17,15.14,15.16,106394.0,12.8328,12.8498,12.8244,12.8413,106394.0
2022-01-31 12:40:00,15.16,15.18,15.15,15.17,82319.0,12.8413,12.8582,12.8328,12.8498,82319.0
2022-01-31 12:45:00,15.17,15.21,15.16,15.2,116223.0,12.8498,12.8837,12.8413,12.8752,116223.0
2022-01-31 12:50:00,15.19,15.21,15.18,15.2,71768.0,12.8667,12.8837,12.8582,12.8752,71768.0
2022-01-31 12:55:00,15.21,15.21,15.18,15.21,94974.0,12.8837,12.8837,12.8582,12.8837,94974.0
2022-01-31 13:00:00,15.2,15.2,15.17,15.18,91439.0,12.8752,12.8752,12.8498,12.8582,91439.0
2022-01-31 13:05:00,15.18,15.18,15.15,15.18,102311.0,12.8582,12.8582,12.8328,12.8582,102311.0
2022-01-31 13:10:00,15.18,15.18,15.15,15.17,66499.0,12.8582,12.8582,12.8328,12.8498,66499.0
2022-01-31 13:15:00,15.17,15.2,15.16,15.2,49550.0,12.8498,12.8752,12.8413,12.8752,49550.0
2022-01-31 13:20:00,15.2,15.21,15.19,15.21,55876.0,12.8752,12.8837,12.8667,12.8837,55876.0
2022-01-31 13:25:00,15.2,15.21,15.18,15.18,32210.0,12.8752,12.8837,12.8582,12.8582,32210.0
2022-01-31 13:30:00,15.19,15.19,15.15,15.16,54483.0,12.8667,12.8667,12.8328,12.8413,54483.0
2022-01-31 13:35:00,15.16,15.17,15.15,15.17,63754.0,12.8413,12.8498,12.8328,12.8498,63754.0
2022-01-31 13:40:00,15.16,15.17,15.13,15.14,146704.0,12.8413,12.8498,12.8159,12.8244,146704.0
2022-01-31 13:45:00,15.14,15.16,15.13,15.16,62559.0,12.8244,12.8413,12.8159,12.8413,62559.0
2022-01-31 13:50:00,15.15,15.18,15.11,15.13,590454.0,12.8328,12.8582,12.7989,12.8159,590454.0
2022-01-31 13:55:00,15.14,15.15,15.12,15.12,78136.0,12.8244,12.8328,12.8074,12.8074,78136.0
2022-01-31 14:00:00,15.12,15.14,15.1,15.12,170506.0,12.8074,12.8244,12.7905,12.8074,170506.0
2022-01-31 14:05:00,15.12,15.14,15.11,15.12,49530.0,12.8074,12.8244,12.7989,12.8074,49530.0
2022-01-31 14:10:00,15.11,15.14,15.09,15.11,108750.0,12.7989,12.8244,12.782,12.7989,108750.0
2022-01-31 14:15:00,15.1,15.12,15.09,15.11,60743.0,12.7905,12.8074,12.782,12.7989,60743.0
2022-01-31 14:20:00,15.1,15.14,15.1,15.13,87502.0,12.7905,12.8244,12.7905,12.8159,87502.0
2022-01-31 14:25:00,15.12,15.13,15.11,15.13,72829.0,12.8074,12.8159,12.7989,12.8159,72829.0
2022-01-31 14:30:00,15.13,15.14,15.11,15.14,111494.0,12.8159,12.8244,12.7989,12.8244,111494.0
2022-01-31 14:35:00,15.13,15.15,15.11,15.13,457532.0,12.8159,12.8328,12.7989,12.8159,457532.0
2022-01-31 14:40:00,15.13,15.14,15.1,15.1,175041.0,12.8159,12.8244,12.7905,12.7905,175041.0
2022-01-31 14:45:00,15.1,15.1,15.08,15.1,175093.0,12.7905,12.7905,12.7735,12.7905,175093.0
2022-01-31 14:50:00,15.1,15.1,15.07,15.07,73123.0,12.7905,12.7905,12.7651,12.7651,73123.0
2022-01-31 14:55:00,15.08,15.1,15.07,15.09,102013.0,12.7735,12.7905,12.7651,12.782,102013.0
2022-01-31 15:00:00,15.08,15.11,15.07,15.1,136732.0,12.7735,12.7989,12.7651,12.7905,136732.0
2022-01-31 15:05:00,15.1,15.11,15.08,15.08,161954.0,12.7905,12.7989,12.7735,12.7735,161954.0
2022-01-31 15:10:00,15.08,15.09,15.0,15.02,228487.0,12.7735,12.782,12.7058,12.7227,228487.0
2022-01-31 15:15:00,15.01,15.02,14.99,15.0,268551.0,12.7142,12.7227,12.6973,12.7058,268551.0
2022-01-31 15:20:00,15.0,15.06,15.0,15.04,345452.0,12.7058,12.7566,12.7058,12.7397,345452.0
2022-01-31 15:25:00,15.04,15.07,15.03,15.04,765621.0,12.7397,12.7651,12.7312,12.7397,765621.0
2022-01-31 15:30:00,15.04,15.04,14.99,15.01,1026181.0,12.7397,12.7397,12.6973,12.7142,1026181.0
2022-01-31 15:35:00,15.01,15.02,14.98,14.99,764212.0,12.7142,12.7227,12.6888,12.6973,764212.0
2022-01-31 15:40:00,14.99,15.01,14.98,14.99,595046.0,12.6973,12.7142,12.6888,12.6973,595046.0
2022-01-31 15:45:00,14.99,15.02,14.98,15.0,532158.0,12.6973,12.7227,12.6888,12.7058,532158.0
2022-01-31 15:50:00,15.0,15.11,15.0,15.06,1443420.0,12.7058,12.7989,12.7058,12.7566,1443420.0
2022-01-31 15:55:00,15.06,15.08,15.03,15.06,1093967.0,12.7566,12.7735,12.7312,12.7566,1093967.0
2022-02-01 09:30:00,15.07,15.14,15.04,15.12,564121.0,12.7651,12.8244,12.7397,12.8074,564121.0
2022-02-01 09:35:00,15.12,15.25,15.11,15.19,306175.0,12.8074,12.9175,12.7989,12.8667,306175.0
2022-02-01 09:40:00,15.19,15.24,15.13,15.13,221545.0,12.8667,12.9091,12.8159,12.8159,221545.0
2022-02-01 09:45:00,15.14,15.14,15.07,15.1,212228.0,12.8244,12.8244,12.7651,12.7905,212228.0
2022-02-01 09:50:00,15.1,15.15,15.1,15.14,177537.0,12.7905,12.8328,12.7905,12.8244,177537.0
2022-02-01 09:55:00,15.14,15.17,15.09,15.11,123895.0,12.8244,12.8498,12.782,12.7989,123895.0
2022-02-01 10:00:00,15.11,15.13,15.02,15.03,300333.0,12.7989,12.8159,12.7227,12.7312,300333.0
2022-02-01 10:05:00,15.03,15.06,14.99,15.03,172815.0,12.7312,12.7566,12.6973,12.7312,172815.0
2022-02-01 10:10:00,15.03,15.09,15.02,15.08,177983.0,12.7312,12.782,12.7227,12.7735,177983.0
2022-02-01 10:15:00,15.08,15.09,15.04,15.07,170274.0,12.7735,12.782,12.7397,12.7651,170274.0
2022-02-01 10:20:00,15.07,15.19,15.06,15.18,240675.0,12.7651,12.8667,12.7566,12.8582,240675.0
2022-02-01 10:25:00,15.17,15.2,15.16,15.18,94478.0,12.8498,12.8752,12.8413,12.8582,94478.0
2022-02-01 10:30:00,15.18,15.24,15.18,15.21,156216.0,12.8582,12.9091,12.8582,12.8837,156216.0
2022-02-01 10:35:00,15.22,15.25,15.21,15.25,139428.0,12.8921,12.9175,12.8837,12.9175,139428.0
2022-02-01 10:40:00,15.24,15.28,15.24,15.28,260875.0,12.9091,12.9429,12.9091,12.9429,260875.0
2022-02-01 10:45:00,15.27,15.3,15.22,15.23,136981.0,12.9345,12.9599,12.8921,12.9006,136981.0
2022-02-01 10:50:00,15.23,15.27,15.23,15.25,236837.0,12.9006,12.9345,12.9006,12.9175,236837.0
2022-02-01 10:55:00,15.25,15.29,15.24,15.28,90715.0,12.9175,12.9514,12.9091,12.9429,90715.0
2022-02-01 11:00:00,15.29,15.31,15.26,15.27,116686.0,12.9514,12.9684,12.926,12.9345,116686.0
2022-02-01 11:05:00,15.27,15.28,15.24,15.28,70779.0,12.9345,12.9429,12.9091,12.9429,70779.0
2022-02-01 11:10:00,15.28,15.3,15.26,15.29,109901.0,12.9429,12.9599,12.926,12.9514,109901.0
2022-02-01 11:15:00,15.29,15.29,15.26,15.28,107894.0,12.9514,12.9514,12.926,12.9429,107894.0
2022-02-01 11:20:00,15.28,15.3,15.26,15.27,166462.0,12.9429,12.9599,12.926,12.9345,166462.0
2022-02-01 11:25:00,15.27,15.28,15.24,15.24,89788.0,12.9345,12.9429,12.9091,12.9091,89788.0
2022-02-01 11:30:00,15.24,15.26,15.21,15.25,124728.0,12.9091,12.926,12.8837,12.9175,124728.0
2022-02-01 11:35:00,15.26,15.28,15.25,15.27,97482.0,12.926,12.9429,12.9175,12.9345,97482.0
2022-02-01 11:40:00,15.27,15.27,15.24,15.25,91466.0,12.9345,12.9345,12.9091,12.9175,91466.0
2022-02-01 11:45:00,15.25,15.26,15.23,15.24,118581.0,12.9175,12.926,12.9006,12.9091,118581.0
2022-02-01 11:50:00,15.24,15.24,15.2,15.21,366823.0,12.9091,12.9091,12.8752,12.8837,366823.0
2022-02-01 11:55:00,15.22,15.25,15.2,15.24,735908.0,12.8921,12.9175,12.8752,12.9091,735908.0
2022-02-01 12:00:00,15.24,15.29,15.23,15.28,171603.0,12.9091,12.9514,12.9006,12.9429,171603.0
2022-02-01 12:05:00,15.28,15.29,15.24,15.24,182777.0,12.9429,12.9514,12.9091,12.9091,182777.0
2022-02-01 12:10:00,15.25,15.25,15.2,15.21,301685.0,12.9175,12.9175,12.8752,12.8837,301685.0
2022-02-01 12:15:00,15.22,15.26,15.22,15.26,137089.0,12.8921,12.926,12.8921,12.926,137089.0
2022-02-01 12:20:00,15.25,15.27,15.24,15.27,78881.0,12.9175,12.9345,12.9091,12.9345,78881.0
2022-02-01 12:25:00,15.26,15.27,15.23,15.24,100453.0,12.926,12.9345,12.9006,12.9091,100453.0
2022-02-01 12:30:00,15.24,15.26,15.2,15.21,108247.0,12.9091,12.926,12.8752,12.8837,108247.0
2022-02-01 12:35:00,15.21,15.25,15.21,15.25,78068.0,12.8837,12.9175,12.8837,12.9175,78068.0
2022-02-01 12:40:00,15.24,15.28,15.24,15.26,70697.0,12.9091,12.9429,12.9091,12.926,70697.0
2022-02-01 12:45:00,15.27,15.27,15.24,15.26,81754.0,12.9345,12.9345,12.9091,12.926,81754.0
2022-02-01 12:50:00,15.26,15.28,15.25,15.28,50860.0,12.926,12.9429,12.9175,12.9429,50860.0
2022-02-01 12:55:00,15.28,15.31,15.28,15.29,101818.0,12.9429,12.9684,12.9429,12.9514,101818.0
2022-02-01 13:00:00,15.29,15.31,15.28,15.29,153024.0,12.9514,12.9684,12.9429,12.9514,153024.0
2022-02-01 13:05:00,15.29,15.3,15.27,15.29,117676.0,12.9514,12.9599,12.9345,12.9514,117676.0
2022-02-01 13:10:00,15.29,15.3,15.28,15.3,87586.0,12.9514,12.9599,12.9429,12.9599,87586.0
2022-02-01 13:15:00,15.29,15.33,15.29,15.32,93283.0,12.9514,12.9853,12.9514,12.9768,93283.0
2022-02-01 13:20:00,15.32,15.33,15.32,15.33,34348.0,12.9768,12.9853,12.9768,12.9853,34348.0
2022-02-01 13:25:00,15.33,15.34,15.32,15.33,143076.0,12.9853,12.9938,12.9768,12.9853,143076.0
2022-02-01 13:30:00,15.33,15.33,15.3,15.31,109980.0,12.9853,12.9853,12.9599,12.9684,109980.0
2022-02-01 13:35:00,15.31,15.33,15.3,15.33,135125.0,12.9684,12.9853,12.9599,12.9853,135125.0
2022-02-01 13:40:00,15.32,15.33,15.3,15.31,179447.0,12.9768,12.9853,12.9599,12.9684,179447.0
2022-02-01 13:45:00,15.31,15.31,15.3,15.31,122443.0,12.9684,12.9684,12.9599,12.9684,122443.0
2022-02-01 13:50:00,15.3,15.31,15.3,15.31,51614.0,12.9599,12.9684,12.9599,12.9684,51614.0
2022-02-01 13:55:00,15.31,15.31,15.27,15.28,166444.0,12.9684,12.9684,12.9345,12.9429,166444.0
2022-02-01 14:00:00,15.27,15.34,15.27,15.33,238733.0,12.9345,12.9938,12.9345,12.9853,238733.0
2022-02-01 14:05:00,15.33,15.37,15.32,15.37,127767.0,12.9853,13.0192,12.9768,13.0192,127767.0
2022-02-01 14:10:00,15.37,15.39,15.35,15.38,140095.0,13.0192,13.0361,13.0022,13.0277,140095.0
2022-02-01 14:15:00,15.39,15.43,15.38,15.42,125432.0,13.0361,13.07,13.0277,13.0615,125432.0
2022-02-01 14:20:00,15.41,15.41,15.37,15.39,139025.0,13.0531,13.0531,13.0192,13.0361,139025.0
2022-02-01 14:25:00,15.39,15.42,15.38,15.42,87938.0,13.0361,13.0615,13.0277,13.0615,87938.0
2022-02-01 14:30:00,15.42,15.44,15.41,15.43,111837.0,13.0615,13.0785,13.0531,13.07,111837.0
2022-02-01 14:35:00,15.43,15.44,15.42,15.44,138573.0,13.07,13.0785,13.0615,13.0785,138573.0
2022-02-01 14:40:00,15.44,15.45,15.43,15.45,103552.0,13.0785,13.0869,13.07,13.0869,103552.0
2022-02-01 14:45:00,15.44,15.45,15.42,15.42,105165.0,13.0785,13.0869,13.0615,13.0615,105165.0
2022-02-01 14:50:00,15.43,15.44,15.41,15.44,109797.0,13.07,13.0785,13.0531,13.0785,109797.0
2022-02-01 14:55:00,15.44,15.46,15.43,15.44,174519.0,13.0785,13.0954,13.07,13.0785,174519.0
2022-02-01 15:00:00,15.44,15.49,15.43,15.49,179828.0,13.0785,13.1208,13.07,13.1208,179828.0
2022-02-01 15:05:00,15.49,15.49,15.46,15.47,232878.0,13.1208,13.1208,13.0954,13.1039,232878.0
2022-02-01 15:10:00,15.46,15.48,15.45,15.47,202821.0,13.0954,13.1124,13.0869,13.1039,202821.0
2022-02-01 15:15:00,15.47,15.48,15.45,15.48,154784.0,13.1039,13.1124,13.0869,13.1124,154784.0
2022-02-01 15:20:00,15.48,15.51,15.47,15.51,182047.0,13.1124,13.1378,13.1039,13.1378,182047.0
2022-02-01 15:25:00,15.51,15.51,15.48,15.49,169784.0,13.1378,13.1378,13.1124,13.1208,169784.0
2022-02-01 15:30:00,15.5,15.51,15.47,15.5,195234.0,13.1293,13.1378,13.1039,13.1293,195234.0
2022-02-01 15:35:00,15.5,15.5,15.47,15.48,182316.0,13.1293,13.1293,13.1039,13.1124,182316.0
2022-02-01 15:40:00,15.48,15.52,15.47,15.51,259717.0,13.1124,13.1462,13.1039,13.1378,259717.0
2022-02-01 15:45:00,15.51,15.56,15.5,15.55,444832.0,13.1378,13.1801,13.1293,13.1716,444832.0
2022-02-01 15:50:00,15.55,15.61,15.55,15.61,703391.0,13.1716,13.2225,13.1716,13.2225,703391.0
2022-02-01 15:55:00,15.61,15.61,15.55,15.56,1096301.0,13.2225,13.2225,13.1716,13.1801,1096301.0
2022-02-02 09:30:00,15.5,15.62,15.46,15.57,289552.0,13.1293,13.2309,13.0954,13.1886,289552.0
2022-02-02 09:35:00,15.57,15.59,15.47,15.56,154829.0,13.1886,13.2055,13.1039,13.1801,154829.0
2022-02-02 09:40:00,15.56,15.57,15.45,15.52,123958.0,13.1801,13.1886,13.0869,13.1462,123958.0
2022-02-02 09:45:00,15.52,15.54,15.47,15.49,126561.0,13.1462,13.1632,13.1039,13.1208,126561.0
2022-02-02 09:50:00,15.49,15.52,15.46,15.5,105876.0,13.1208,13.1462,13.0954,13.1293,105876.0
2022-02-02 09:55:00,15.5,15.53,15.41,15.42,167179.0,13.1293,13.1547,13.0531,13.0615,167179.0
2022-02-02 10:00:00,15.42,15.49,15.4,15.45,114799.0,13.0615,13.1208,13.0446,13.0869,114799.0
2022-02-02 10:05:00,15.45,15.48,15.45,15.46,83668.0,13.0869,13.1124,13.0869,13.0954,83668.0
2022-02-02 10:10:00,15.46,15.51,15.43,15.49,144265.0,13.0954,13.1378,13.07,13.1208,144265.0
2022-02-02 10:15:00,15.49,15.5,15.45,15.49,90457.0,13.1208,13.1293,13.0869,13.1208,90457.0
2022-02-02 10:20:00,15.49,15.5,15.44,15.45,74727.0,13.1208,13.1293,13.0785,13.0869,74727.0
2022-02-02 10:25:00,15.45,15.46,15.4,15.4,74269.0,13.0869,13.0954,13.0446,13.0446,74269.0
2022-02-02 10:30:00,15.41,15.45,15.39,15.4,93033.0,13.0531,13.0869,13.0361,13.0446,93033.0
2022-02-02 10:35:00,15.4,15.45,15.39,15.45,88694.0,13.0446,13.0869,13.0361,13.0869,88694.0
2022-02-02 10:40:00,15.45,15.54,15.44,15.53,137417.0,13.0869,13.1632,13.0785,13.1547,137417.0
2022-02-02 10:45:00,15.53,15.55,15.51,15.54,87428.0,13.1547,13.1716,13.1378,13.1632,87428.0
2022-02-02 10:50:00,15.53,15.54,15.49,15.52,86616.0,13.1547,13.1632,13.1208,13.1462,86616.0
2022-02-02 10:55:00,15.53,15.56,15.52,15.55,64975.0,13.1547,13.1801,13.1462,13.1716,64975.0
2022-02-02 11:00:00,15.56,15.56,15.52,15.53,101710.0,13.1801,13.1801,13.1462,13.1547,101710.0
2022-02-02 11:05:00,15.53,15.53,15.49,15.51,71562.0,13.1547,13.1547,13.1208,13.1378,71562.0
2022-02-02 11:10:00,15.51,15.51,15.47,15.47,74225.0,13.1378,13.1378,13.1039,13.1039,74225.0
2022-02-02 11:15:00,15.47,15.49,15.45,15.46,97452.0,13.1039,13.1208,13.0869,13.0954,97452.0
2022-02-02 11:20:00,15.46,15.49,15.45,15.48,81722.0,13.0954,13.1208,13.0869,13.1124,81722.0
2022-02-02 11:25:00,15.48,15.5,15.46,15.49,40395.0,13.1124,13.1293,13.0954,13.1208,40395.0
2022-02-02 11:30:00,15.49,15.52,15.47,15.51,130445.0,13.1208,13.1462,13.1039,13.1378,130445.0
2022-02-02 11:35:00,15.51,15.53,15.49,15.49,133693.0,13.1378,13.1547,13.1208,13.1208,133693.0
2022-02-02 11:40:00,15.5,15.55,15.49,15.54,90748.0,13.1293,13.1716,13.1208,13.1632,90748.0
2022-02-02 11:45:00,15.54,15.55,15.53,15.54,179705.0,13.1632,13.1716,13.1547,13.1632,179705.0
2022-02-02 11:50:00,15.55,15.56,15.53,15.55,102343.0,13.1716,13.1801,13.1547,13.1716,102343.0
2022-02-02 11:55:00,15.55,15.57,15.54,15.57,49982.0,13.1716,13.1886,13.1632,13.1886,49982.0
2022-02-02 12:00:00,15.57,15.59,15.56,15.58,107480.0,13.1886,13.2055,13.1801,13.1971,107480.0
2022-02-02 12:05:00,15.58,15.62,15.57,15.61,120325.0,13.1971,13.2309,13.1886,13.2225,120325.0
2022-02-02 12:10:00,15.61,15.63,15.59,15.63,39869.0,13.2225,13.2394,13.2055,13.2394,39869.0
2022-02-02 12:15:00,15.62,15.63,15.6,15.61,57159.0,13.2309,13.2394,13.214,13.2225,57159.0
2022-02-02 12:20:00,15.61,15.61,15.59,15.61,44918.0,13.2225,13.2225,13.2055,13.2225,44918.0
2022-02-02 12:25:00,15.61,15.61,15.59,15.61,55023.0,13.2225,13.2225,13.2055,13.2225,55023.0
2022-02-02 12:30:00,15.61,15.62,15.59,15.6,101992.0,13.2225,13.2309,13.2055,13.214,101992.0
2022-02-02 12:35:00,15.6,15.6,15.58,15.6,75140.0,13.214,13.214,13.1971,13.214,75140.0
2022-02-02 12:40:00,15.59,15.6,15.58,15.6,93806.0,13.2055,13.214,13.1971,13.214,93806.0
2022-02-02 12:45:00,15.6,15.61,15.59,15.6,97365.0,13.214,13.2225,13.2055,13.214,97365.0
2022-02-02 12:50:00,15.6,15.61,15.58,15.59,44705.0,13.214,13.2225,13.1971,13.2055,44705.0
2022-02-02 12:55:00,15.59,15.6,15.58,15.6,150662.0,13.2055,13.214,13.1971,13.214,150662.0
2022-02-02 13:00:00,15.59,15.63,15.59,15.62,142204.0,13.2055,13.2394,13.2055,13.2309,142204.0
2022-02-02 13:05:00,15.62,15.62,15.6,15.61,51703.0,13.2309,13.2309,13.214,13.2225,51703.0
2022-02-02 13:10:00,15.61,15.62,15.6,15.62,58029.0,13.2225,13.2309,13.214,13.2309,58029.0
2022-02-02 13:15:00,15.62,15.63,15.61,15.62,89344.0,13.2309,13.2394,13.2225,13.2309,89344.0
2022-02-02 13:20:00,15.62,15.62,15.6,15.61,50190.0,13.2309,13.2309,13.214,13.2225,50190.0
2022-02-02 13:25:00,15.61,15.62,15.59,15.62,119289.0,13.2225,13.2309,13.2055,13.2309,119289.0
2022-02-02 13:30:00,15.62,15.64,15.61,15.64,51663.0,13.2309,13.2479,13.2225,13.2479,51663.0
2022-02-02 13:35:00,15.64,15.66,15.63,15.66,65167.0,13.2479,13.2648,13.2394,13.2648,65167.0
2022-02-02 13:40:00,15.66,15.66,15.65,15.66,40089.0,13.2648,13.2648,13.2564,13.2648,40089.0
2022-02-02 13:45:00,15.66,15.67,15.65,15.67,97684.0,13.2648,13.2733,13.2564,13.2733,97684.0
2022-02-02 13:50:00,15.67,15.67,15.66,15.66,28453.0,13.2733,13.2733,13.2648,13.2648,28453.0
2022-02-02 13:55:00,15.66,15.69,15.66,15.69,88810.0,13.2648,13.2902,13.2648,13.2902,88810.0
2022-02-02 14:00:00,15.69,15.71,15.68,15.71,74372.0,13.2902,13.3072,13.2818,13.3072,74372.0
2022-02-02 14:05:00,15.71,15.74,15.71,15.74,143931.0,13.3072,13.3326,13.3072,13.3326,143931.0
2022-02-02 14:10:00,15.73,15.74,15.71,15.71,108583.0,13.3241,13.3326,13.3072,13.3072,108583.0
2022-02-02 14:15:00,15.72,15.74,15.7,15.73,111807.0,13.3156,13.3326,13.2987,13.3241,111807.0
2022-02-02 14:20:00,15.73,15.74,15.7,15.72,79363.0,13.3241,13.3326,13.2987,13.3156,79363.0
2022-02-02 14:25:00,15.72,15.73,15.7,15.73,56425.0,13.3156,13.3241,13.2987,13.3241,56425.0
2022-02-02 14:30:00,15.73,15.76,15.72,15.76,135270.0,13.3241,13.3495,13.3156,13.3495,135270.0
2022-02-02 14:35:00,15.75,15.76,15.74,15.75,105306.0,13.3411,13.3495,13.3326,13.3411,105306.0
2022-02-02 14:40:00,15.76,15.78,15.75,15.78,44286.0,13.3495,13.3665,13.3411,13.3665,44286.0
2022-02-02 14:45:00,15.78,15.8,15.77,15.79,332456.0,13.3665,13.3834,13.358,13.3749,332456.0
2022-02-02 14:50:00,15.79,15.8,15.79,15.79,176376.0,13.3749,13.3834,13.3749,13.3749,176376.0
2022-02-02 14:55:00,15.8,15.8,15.77,15.78,155333.0,13.3834,13.3834,13.358,13.3665,155333.0
2022-02-02 15:00:00,15.77,15.8,15.76,15.79,66889.0,13.358,13.3834,13.3495,13.3749,66889.0
2022-02-02 15:05:00,15.79,15.8,15.78,15.8,65330.0,13.3749,13.3834,13.3665,13.3834,65330.0
2022-02-02 15:10:00,15.79,15.81,15.79,15.8,96595.0,13.3749,13.3919,13.3749,13.3834,96595.0
2022-02-02 15:15:00,15.8,15.84,15.79,15.84,258579.0,13.3834,13.4173,13.3749,13.4173,258579.0
2022-02-02 15:20:00,15.84,15.85,15.82,15.85,150037.0,13.4173,13.4258,13.4004,13.4258,150037.0
2022-02-02 15:25:00,15.85,15.85,15.82,15.83,112960.0,13.4258,13.4258,13.4004,13.4088,112960.0
2022-02-02 15:30:00,15.83,15.83,15.79,15.79,152209.0,13.4088,13.4088,13.3749,13.3749,152209.0
2022-02-02 15:35:00,15.79,15.82,15.79,15.8,126942.0,13.3749,13.4004,13.3749,13.3834,126942.0
2022-02-02 15:40:00,15.79,15.84,15.79,15.84,125358.0,13.3749,13.4173,13.3749,13.4173,125358.0
2022-02-02 15:45:00,15.83,15.85,15.83,15.84,288695.0,13.4088,13.4258,13.4088,13.4173,288695.0
2022-02-02 15:50:00,15.83,15.84,15.79,15.82,470401.0,13.4088,13.4173,13.3749,13.4004,470401.0
2022-02-02 15:55:00,15.82,15.84,15.8,15.81,702443.0,13.4004,13.4173,13.3834,13.3919,702443.0
2022-02-03 09:30:00,15.81,15.82,15.69,15.71,281815.0,13.3919,13.4004,13.2902,13.3072,281815.0
2022-02-03 09:35:00,15.71,15.83,15.71,15.79,142404.0,13.3072,13.4088,13.3072,13.3749,142404.0
2022-02-03 09:40:00,15.79,15.9,15.79,15.89,84808.0,13.3749,13.4681,13.3749,13.4596,84808.0
2022-02-03 09:45:00,15.9,15.91,15.81,15.82,113083.0,13.4681,13.4766,13.3919,13.4004,113083.0
2022-02-03 09:50:00,15.82,15.84,15.8,15.8,83936.0,13.4004,13.4173,13.3834,13.3834,83936.0
2022-02-03 09:55:00,15.81,15.86,15.79,15.79,95160.0,13.3919,13.4342,13.3749,13.3749,95160.0
2022-02-03 10:00:00,15.8,15.86,15.79,15.84,110068.0,13.3834,13.4342,13.3749,13.4173,110068.0
2022-02-03 10:05:00,15.84,15.92,15.84,15.9,62806.0,13.4173,13.4851,13.4173,13.4681,62806.0
2022-02-03 10:10:00,15.89,15.92,15.88,15.92,67571.0,13.4596,13.4851,13.4512,13.4851,67571.0
2022-02-03 10:15:00,15.92,15.96,15.92,15.94,44395.0,13.4851,13.5189,13.4851,13.502,44395.0
2022-02-03 10:20:00,15.95,15.97,15.92,15.95,111428.0,13.5105,13.5274,13.4851,13.5105,111428.0
2022-02-03 10:25:00,15.95,15.99,15.94,15.99,57279.0,13.5105,13.5444,13.502,13.5444,57279.0
2022-02-03 10:30:00,15.98,16.0,15.96,15.97,115909.0,13.5359,13.5528,13.5189,13.5274,115909.0
2022-02-03 10:35:00,15.97,15.98,15.93,15.97,72150.0,13.5274,13.5359,13.4935,13.5274,72150.0
2022-02-03 10:40:00,15.96,16.0,15.96,16.0,54651.0,13.5189,13.5528,13.5189,13.5528,54651.0
2022-02-03 10:45:00,16.0,16.0,15.96,15.97,66606.0,13.5528,13.5528,13.5189,13.5274,66606.0
2022-02-03 10:50:00,15.97,15.99,15.96,15.98,48888.0,13.5274,13.5444,13.5189,13.5359,48888.0
2022-02-03 10:55:00,15.99,15.99,15.98,15.99,41623.0,13.5444,13.5444,13.5359,13.5444,41623.0
2022-02-03 11:00:00,15.99,15.99,15.95,15.96,89139.0,13.5444,13.5444,13.5105,13.5189,89139.0
2022-02-03 11:05:00,15.96,15.98,15.94,15.97,101625.0,13.5189,13.5359,13.502,13.5274,101625.0
2022-02-03 11:10:00,15.97,15.98,15.95,15.96,150198.0,13.5274,13.5359,13.5105,13.5189,150198.0
2022-02-03 11:15:00,15.95,15.96,15.91,15.92,96101.0,13.5105,13.5189,13.4766,13.4851,96101.0
2022-02-03 11:20:00,15.92,15.93,15.9,15.93,53364.0,13.4851,13.4935,13.4681,13.4935,53364.0
2022-02-03 11:25:00,15.93,15.95,15.91,15.93,62121.0,13.4935,13.5105,13.4766,13.4935,62121.0
2022-02-03 11:30:00,15.93,15.95,15.91,15.93,46387.0,13.4935,13.5105,13.4766,13.4935,46387.0
2022-02-03 11:35:00,15.93,15.94,15.88,15.89,63902.0,13.4935,13.502,13.4512,13.4596,63902.0
2022-02-03 11:40:00,15.89,15.9,15.85,15.87,40916.0,13.4596,13.4681,13.4258,13.4427,40916.0
2022-02-03 11:45:00,15.87,15.87,15.85,15.86,52340.0,13.4427,13.4427,13.4258,13.4342,52340.0
2022-02-03 11:50:00,15.87,15.88,15.85,15.86,61833.0,13.4427,13.4512,13.4258,13.4342,61833.0
2022-02-03 11:55:00,15.86,15.87,15.84,15.84,83493.0,13.4342,13.4427,13.4173,13.4173,83493.0
2022-02-03 12:00:00,15.84,15.87,15.82,15.83,50244.0,13.4173,13.4427,13.4004,13.4088,50244.0
2022-02-03 12:05:00,15.83,15.84,15.81,15.83,39741.0,13.4088,13.4173,13.3919,13.4088,39741.0
2022-02-03 12:10:00,15.83,15.83,15.8,15.81,27565.0,13.4088,13.4088,13.3834,13.3919,27565.0
2022-02-03 12:15:00,15.8,15.81,15.72,15.73,287324.0,13.3834,13.3919,13.3156,13.3241,287324.0
2022-02-03 12:20:00,15.73,15.73,15.68,15.69,448869.0,13.3241,13.3241,13.2818,13.2902,448869.0
2022-02-03 12:25:00,15.69,15.72,15.68,15.72,66643.0,13.2902,13.3156,13.2818,13.3156,66643.0
2022-02-03 12:30:00,15.72,15.73,15.69,15.73,123565.0,13.3156,13.3241,13.2902,13.3241,123565.0
2022-02-03 12:35:00,15.73,15.75,15.73,15.75,53095.0,13.3241,13.3411,13.3241,13.3411,53095.0
2022-02-03 12:40:00,15.75,15.76,15.71,15.72,66068.0,13.3411,13.3495,13.3072,13.3156,66068.0
2022-02-03 12:45:00,15.72,15.72,15.68,15.69,31548.0,13.3156,13.3156,13.2818,13.2902,31548.0
2022-02-03 12:50:00,15.69,15.72,15.69,15.71,38973.0,13.2902,13.3156,13.2902,13.3072,38973.0
2022-02-03 12:55:00,15.71,15.73,15.7,15.73,28888.0,13.3072,13.3241,13.2987,13.3241,28888.0
2022-02-03 13:00:00,15.73,15.73,15.7,15.7,20379.0,13.3241,13.3241,13.2987,13.2987,20379.0
2022-02-03 13:05:00,15.7,15.72,15.67,15.67,36332.0,13.2987,13.3156,13.2733,13.2733,36332.0
2022-02-03 13:10:00,15.67,15.7,15.66,15.69,19815.0,13.2733,13.2987,13.2648,13.2902,19815.0
2022-02-03 13:15:00,15.69,15.71,15.66,15.67,82039.0,13.2902,13.3072,13.2648,13.2733,82039.0
2022-02-03 13:20:00,15.67,15.72,15.66,15.72,106276.0,13.2733,13.3156,13.2648,13.3156,106276.0
2022-02-03 13:25:00,15.71,15.72,15.69,15.7,22722.0,13.3072,13.3156,13.2902,13.2987,22722.0
2022-02-03 13:30:00,15.7,15.73,15.7,15.73,30985.0,13.2987,13.3241,13.2987,13.3241,30985.0
2022-02-03 13:35:00,15.73,15.73,15.7,15.71,38782.0,13.3241,13.3241,13.2987,13.3072,38782.0
2022-02-03 13:40:00,15.71,15.73,15.71,15.73,13494.0,13.3072,13.3241,13.3072,13.3241,13494.0
2022-02-03 13:45:00,15.72,15.73,15.72,15.73,22442.0,13.3156,13.3241,13.3156,13.3241,22442.0
2022-02-03 13:50:00,15.73,15.74,15.71,15.71,63101.0,13.3241,13.3326,13.3072,13.3072,63101.0
2022-02-03 13:55:00,15.71,15.72,15.69,15.7,44713.0,13.3072,13.3156,13.2902,13.2987,44713.0
2022-02-03 14:00:00,15.71,15.72,15.68,15.7,74687.0,13.3072,13.3156,13.2818,13.2987,74687.0
2022-02-03 14:05:00,15.7,15.71,15.69,15.7,21965.0,13.2987,13.3072,13.2902,13.2987,21965.0
2022-02-03 14:10:00,15.7,15.7,15.69,15.7,20230.0,13.2987,13.2987,13.2902,13.2987,20230.0
2022-02-03 14:15:00,15.7,15.71,15.69,15.71,20732.0,13.2987,13.3072,13.2902,13.3072,20732.0
2022-02-03 14:20:00,15.71,15.71,15.69,15.7,64617.0,13.3072,13.3072,13.2902,13.2987,64617.0
2022-02-03 14:25:00,15.7,15.7,15.64,15.65,74199.0,13.2987,13.2987,13.2479,13.2564,74199.0
2022-02-03 14:30:00,15.65,15.65,15.62,15.65,49037.0,13.2564,13.2564,13.2309,13.2564,49037.0
2022-02-03 14:35:00,15.65,15.66,15.62,15.62,54871.0,13.2564,13.2648,13.2309,13.2309,54871.0
2022-02-03 14:40:00,15.63,15.63,15.6,15.61,45564.0,13.2394,13.2394,13.214,13.2225,45564.0
2022-02-03 14:45:00,15.61,15.62,15.6,15.62,84034.0,13.2225,13.2309,13.214,13.2309,84034.0
2022-02-03 14:50:00,15.62,15.63,15.6,15.62,34486.0,13.2309,13.2394,13.214,13.2309,34486.0
2022-02-03 14:55:00,15.62,15.64,15.62,15.63,62049.0,13.2309,13.2479,13.2309,13.2394,62049.0
2022-02-03 15:00:00,15.63,15.64,15.59,15.6,55959.0,13.2394,13.2479,13.2055,13.214,55959.0
2022-02-03 15:05:00,15.6,15.61,15.59,15.61,42768.0,13.214,13.2225,13.2055,13.2225,42768.0
2022-02-03 15:10:00,15.61,15.64,15.61,15.63,46540.0,13.2225,13.2479,13.2225,13.2394,46540.0
2022-02-03 15:15:00,15.63,15.67,15.63,15.66,100094.0,13.2394,13.2733,13.2394,13.2648,100094.0
2022-02-03 15:20:00,15.66,15.68,15.65,15.67,54772.0,13.2648,13.2818,13.2564,13.2733,54772.0
2022-02-03 15:25:00,15.67,15.67,15.63,15.65,68399.0,13.2733,13.2733,13.2394,13.2564,68399.0
2022-02-03 15:30:00,15.64,15.65,15.61,15.62,104207.0,13.2479,13.2564,13.2225,13.2309,104207.0
2022-02-03 15:35:00,15.62,15.62,15.59,15.62,70301.0,13.2309,13.2309,13.2055,13.2309,70301.0
2022-02-03 15:40:00,15.61,15.64,15.61,15.62,138441.0,13.2225,13.2479,13.2225,13.2309,138441.0
2022-02-03 15:45:00,15.62,15.62,15.58,15.6,132176.0,13.2309,13.2309,13.1971,13.214,132176.0
2022-02-03 15:50:00,15.59,15.61,15.56,15.57,416673.0,13.2055,13.2225,13.1801,13.1886,416673.0
2022-02-03 15:55:00,15.56,15.61,15.55,15.57,790665.0,13.1801,13.2225,13.1716,13.1886,790665.0
2022-02-04 09:30:00,15.6,15.72,15.47,15.63,284763.0,13.214,13.3156,13.1039,13.2394,284763.0
2022-02-04 09:35:00,15.62,15.75,15.62,15.75,147883.0,13.2309,13.3411,13.2309,13.3411,147883.0
2022-02-04 09:40:00,15.75,15.82,15.73,15.73,122092.0,13.3411,13.4004,13.3241,13.3241,122092.0
2022-02-04 09:45:00,15.74,15.74,15.65,15.66,101562.0,13.3326,13.3326,13.2564,13.2648,101562.0
2022-02-04 09:50:00,15.66,15.68,15.64,15.67,106728.0,13.2648,13.2818,13.2479,13.2733,106728.0
2022-02-04 09:55:00,15.68,15.69,15.64,15.67,69053.0,13.2818,13.2902,13.2479,13.2733,69053.0
2022-02-04 10:00:00,15.66,15.68,15.62,15.63,81131.0,13.2648,13.2818,13.2309,13.2394,81131.0
2022-02-04 10:05:00,15.64,15.65,15.61,15.63,131482.0,13.2479,13.2564,13.2225,13.2394,131482.0
2022-02-04 10:10:00,15.64,15.71,15.62,15.7,77672.0,13.2479,13.3072,13.2309,13.2987,77672.0
2022-02-04 10:15:00,15.7,15.73,15.69,15.71,53725.0,13.2987,13.3241,13.2902,13.3072,53725.0
2022-02-04 10:20:00,15.71,15.74,15.69,15.72,108937.0,13.3072,13.3326,13.2902,13.3156,108937.0
2022-02-04 10:25:00,15.73,15.73,15.67,15.68,89180.0,13.3241,13.3241,13.2733,13.2818,89180.0
2022-02-04 10:30:00,15.68,15.72,15.68,15.71,90193.0,13.2818,13.3156,13.2818,13.3072,90193.0
2022-02-04 10:35:00,15.72,15.73,15.66,15.67,105091.0,13.3156,13.3241,13.2648,13.2733,105091.0
2022-02-04 10:40:00,15.67,15.71,15.65,15.7,84228.0,13.2733,13.3072,13.2564,13.2987,84228.0
2022-02-04 10:45:00,15.7,15.7,15.65,15.66,78417.0,13.2987,13.2987,13.2564,13.2648,78417.0
2022-02-04 10:50:00,15.66,15.69,15.65,15.69,78029.0,13.2648,13.2902,13.2564,13.2902,78029.0
2022-02-04 10:55:00,15.68,15.69,15.64,15.66,55081.0,13.2818,13.2902,13.2479,13.2648,55081.0
2022-02-04 11:00:00,15.66,15.67,15.64,15.64,64064.0,13.2648,13.2733,13.2479,13.2479,64064.0
2022-02-04 11:05:00,15.65,15.66,15.63,15.63,52696.0,13.2564,13.2648,13.2394,13.2394,52696.0
2022-02-04 11:10:00,15.64,15.65,15.6,15.62,62027.0,13.2479,13.2564,13.214,13.2309,62027.0
2022-02-04 11:15:00,15.62,15.65,15.61,15.64,54363.0,13.2309,13.2564,13.2225,13.2479,54363.0
2022-02-04 11:20:00,15.64,15.65,15.62,15.63,50116.0,13.2479,13.2564,13.2309,13.2394,50116.0
2022-02-04 11:25:00,15.64,15.69,15.63,15.68,103302.0,13.2479,13.2902,13.2394,13.2818,103302.0
2022-02-04 11:30:00,15.68,15.69,15.65,15.68,53248.0,13.2818,13.2902,13.2564,13.2818,53248.0
2022-02-04 11:35:00,15.69,15.71,15.68,15.69,50449.0,13.2902,13.3072,13.2818,13.2902,50449.0
2022-02-04 11:40:00,15.7,15.71,15.69,15.71,24100.0,13.2987,13.3072,13.2902,13.3072,24100.0
2022-02-04 11:45:00,15.71,15.74,15.7,15.72,216640.0,13.3072,13.3326,13.2987,13.3156,216640.0
2022-02-04 11:50:00,15.71,15.72,15.7,15.71,34690.0,13.3072,13.3156,13.2987,13.3072,34690.0
2022-02-04 11:55:00,15.71,15.73,15.7,15.7,65007.0,13.3072,13.3241,13.2987,13.2987,65007.0
2022-02-04 12:00:00,15.71,15.72,15.69,15.7,54793.0,13.3072,13.3156,13.2902,13.2987,54793.0
2022-02-04 12:05:00,15.69,15.7,15.67,15.7,76366.0,13.2902,13.2987,13.2733,13.2987,76366.0
2022-02-04 12:10:00,15.69,15.72,15.68,15.71,86023.0,13.2902,13.3156,13.2818,13.3072,86023.0
2022-02-04 12:15:00,15.7,15.7,15.68,15.69,51786.0,13.2987,13.2987,13.2818,13.2902,51786.0
2022-02-04 12:20:00,15.69,15.71,15.68,15.7,73814.0,13.2902,13.3072,13.2818,13.2987,73814.0
2022-02-04 12:25:00,15.71,15.73,15.7,15.73,61381.0,13.3072,13.3241,13.2987,13.3241,61381.0
2022-02-04 12:30:00,15.73,15.74,15.7,15.72,46522.0,13.3241,13.3326,13.2987,13.3156,46522.0
2022-02-04 12:35:00,15.72,15.72,15.71,15.72,40854.0,13.3156,13.3156,13.3072,13.3156,40854.0
2022-02-04 12:40:00,15.72,15.73,15.7,15.72,91546.0,13.3156,13.3241,13.2987,13.3156,91546.0
2022-02-04 12:45:00,15.72,15.72,15.7,15.7,30601.0,13.3156,13.3156,13.2987,13.2987,30601.0
2022-02-04 12:50:00,15.71,15.72,15.7,15.72,73545.0,13.3072,13.3156,13.2987,13.3156,73545.0
2022-02-04 12:55:00,15.72,15.74,15.71,15.74,58734.0,13.3156,13.3326,13.3072,13.3326,58734.0
2022-02-04 13:00:00,15.74,15.78,15.74,15.77,68929.0,13.3326,13.3665,13.3326,13.358,68929.0
2022-02-04 13:05:00,15.77,15.8,15.77,15.79,42003.0,13.358,13.3834,13.358,13.3749,42003.0
2022-02-04 13:10:00,15.8,15.81,15.79,15.79,68214.0,13.3834,13.3919,13.3749,13.3749,68214.0
2022-02-04 13:15:00,15.79,15.8,15.77,15.78,48900.0,13.3749,13.3834,13.358,13.3665,48900.0
2022-02-04 13:20:00,15.78,15.82,15.77,15.81,64903.0,13.3665,13.4004,13.358,13.3919,64903.0
2022-02-04 13:25:00,15.81,15.82,15.79,15.81,50134.0,13.3919,13.4004,13.3749,13.3919,50134.0
2022-02-04 13:30:00,15.81,15.82,15.79,15.81,58182.0,13.3919,13.4004,13.3749,13.3919,58182.0
2022-02-04 13:35:00,15.81,15.82,15.8,15.82,69693.0,13.3919,13.4004,13.3834,13.4004,69693.0
2022-02-04 13:40:00,15.82,15.84,15.81,15.84,63082.0,13.4004,13.4173,13.3919,13.4173,63082.0
2022-02-04 13:45:00,15.84,15.84,15.8,15.83,82433.0,13.4173,13.4173,13.3834,13.4088,82433.0
2022-02-04 13:50:00,15.83,15.83,15.82,15.83,37681.0,13.4088,13.4088,13.4004,13.4088,37681.0
2022-02-04 13:55:00,15.83,15.84,15.82,15.84,49247.0,13.4088,13.4173,13.4004,13.4173,49247.0
2022-02-04 14:00:00,15.84,15.84,15.82,15.82,30208.0,13.4173,13.4173,13.4004,13.4004,30208.0
2022-02-04 14:05:00,15.82,15.84,15.81,15.82,44038.0,13.4004,13.4173,13.3919,13.4004,44038.0
2022-02-04 14:10:00,15.82,15.83,15.8,15.82,70957.0,13.4004,13.4088,13.3834,13.4004,70957.0
2022-02-04 14:15:00,15.83,15.83,15.8,15.81,57680.0,13.4088,13.4088,13.3834,13.3919,57680.0
2022-02-04 14:20:00,15.81,15.83,15.8,15.82,42458.0,13.3919,13.4088,13.3834,13.4004,42458.0
2022-02-04 14:25:00,15.81,15.83,15.81,15.83,31220.0,13.3919,13.4088,13.3919,13.4088,31220.0
2022-02-04 14:30:00,15.83,15.84,15.82,15.84,42196.0,13.4088,13.4173,13.4004,13.4173,42196.0
2022-02-04 14:35:00,15.84,15.86,15.83,15.86,150048.0,13.4173,13.4342,13.4088,13.4342,150048.0
2022-02-04 14:40:00,15.86,15.87,15.84,15.85,54152.0,13.4342,13.4427,13.4173,13.4258,54152.0
2022-02-04 14:45:00,15.85,15.86,15.84,15.86,38845.0,13.4258,13.4342,13.4173,13.4342,38845.0
2022-02-04 14:50:00,15.86,15.87,15.85,15.87,44280.0,13.4342,13.4427,13.4258,13.4427,44280.0
2022-02-04 14:55:00,15.87,15.88,15.86,15.87,57328.0,13.4427,13.4512,13.4342,13.4427,57328.0
2022-02-04 15:00:00,15.87,15.89,15.86,15.89,47371.0,13.4427,13.4596,13.4342,13.4596,47371.0
2022-02-04 15:05:00,15.89,15.9,15.86,15.9,166682.0,13.4596,13.4681,13.4342,13.4681,166682.0
2022-02-04 15:10:00,15.9,15.93,15.89,15.93,52746.0,13.4681,13.4935,13.4596,13.4935,52746.0
2022-02-04 15:15:00,15.93,15.93,15.9,15.92,65230.0,13.4935,13.4935,13.4681,13.4851,65230.0
2022-02-04 15:20:00,15.91,15.93,15.91,15.92,61553.0,13.4766,13.4935,13.4766,13.4851,61553.0
2022-02-04 15:25:00,15.92,15.93,15.89,15.91,235130.0,13.4851,13.4935,13.4596,13.4766,235130.0
2022-02-04 15:30:00,15.91,15.95,15.9,15.95,92877.0,13.4766,13.5105,13.4681,13.5105,92877.0
2022-02-04 15:35:00,15.95,15.97,15.94,15.97,56427.0,13.5105,13.5274,13.502,13.5274,56427.0
2022-02-04 15:40:00,15.96,15.96,15.91,15.92,158238.0,13.5189,13.5189,13.4766,13.4851,158238.0
2022-02-04 15:45:00,15.91,15.92,15.86,15.87,231777.0,13.4766,13.4851,13.4342,13.4427,231777.0
2022-02-04 15:50:00,15.88,15.91,15.86,15.87,392596.0,13.4512,13.4766,13.4342,13.4427,392596.0
2022-02-04 15:55:00,15.87,15.87,15.83,15.83,564573.0,13.4427,13.4427,13.4088,13.4088,564573.0
2022-02-07 09:30:00,15.85,15.89,15.77,15.79,253654.0,13.4258,13.4596,13.358,13.3749,253654.0
2022-02-07 09:35:00,15.78,15.83,15.72,15.8,163487.0,13.3665,13.4088,13.3156,13.3834,163487.0
2022-02-07 09:40:00,15.81,15.82,15.74,15.75,80706.0,13.3919,13.4004,13.3326,13.3411,80706.0
2022-02-07 09:45:00,15.75,15.76,15.69,15.73,90931.0,13.3411,13.3495,13.2902,13.3241,90931.0
2022-02-07 09:50:00,15.73,15.8,15.72,15.76,100301.0,13.3241,13.3834,13.3156,13.3495,100301.0
2022-02-07 09:55:00,15.76,15.78,15.71,15.78,94925.0,13.3495,13.3665,13.3072,13.3665,94925.0
2022-02-07 10:00:00,15.78,15.83,15.77,15.82,87964.0,13.3665,13.4088,13.358,13.4004,87964.0
2022-02-07 10:05:00,15.82,15.84,15.79,15.79,54963.0,13.4004,13.4173,13.3749,13.3749,54963.0
2022-02-07 10:10:00,15.8,15.81,15.72,15.74,60682.0,13.3834,13.3919,13.3156,13.3326,60682.0
2022-02-07 10:15:00,15.74,15.8,15.73,15.77,51395.0,13.3326,13.3834,13.3241,13.358,51395.0
2022-02-07 10:20:00,15.77,15.81,15.75,15.81,36270.0,13.358,13.3919,13.3411,13.3919,36270.0
2022-02-07 10:25:00,15.8,15.82,15.79,15.81,38325.0,13.3834,13.4004,13.3749,13.3919,38325.0
2022-02-07 10:30:00,15.81,15.86,15.78,15.86,53148.0,13.3919,13.4342,13.3665,13.4342,53148.0
2022-02-07 10:35:00,15.86,15.86,15.82,15.83,46943.0,13.4342,13.4342,13.4004,13.4088,46943.0
2022-02-07 10:40:00,15.83,15.84,15.79,15.82,34813.0,13.4088,13.4173,13.3749,13.4004,34813.0
2022-02-07 10:45:00,15.82,15.86,15.81,15.85,50448.0,13.4004,13.4342,13.3919,13.4258,50448.0
2022-02-07 10:50:00,15.85,15.86,15.82,15.85,47896.0,13.4258,13.4342,13.4004,13.4258,47896.0
2022-02-07 10:55:00,15.85,15.87,15.84,15.87,48710.0,13.4258,13.4427,13.4173,13.4427,48710.0
2022-02-07 11:00:00,15.86,15.87,15.83,15.84,43165.0,13.4342,13.4427,13.4088,13.4173,43165.0
2022-02-07 11:05:00,15.84,15.89,15.83,15.87,35244.0,13.4173,13.4596,13.4088,13.4427,35244.0
2022-02-07 11:10:00,15.87,15.9,15.86,15.89,24084.0,13.4427,13.4681,13.4342,13.4596,24084.0
2022-02-07 11:15:00,15.9,15.91,15.88,15.89,40251.0,13.4681,13.4766,13.4512,13.4596,40251.0
2022-02-07 11:20:00,15.9,15.9,15.87,15.89,35209.0,13.4681,13.4681,13.4427,13.4596,35209.0
2022-02-07 11:25:00,15.89,15.91,15.87,15.88,37881.0,13.4596,13.4766,13.4427,13.4512,37881.0
2022-02-07 11:30:00,15.88,15.88,15.84,15.85,26137.0,13.4512,13.4512,13.4173,13.4258,26137.0
2022-02-07 11:35:00,15.86,15.87,15.81,15.82,58983.0,13.4342,13.4427,13.3919,13.4004,58983.0
2022-02-07 11:40:00,15.82,15.83,15.8,15.81,158825.0,13.4004,13.4088,13.3834,13.3919,158825.0
2022-02-07 11:45:00,15.81,15.83,15.81,15.83,30916.0,13.3919,13.4088,13.3919,13.4088,30916.0
2022-02-07 11:50:00,15.82,15.83,15.79,15.81,25576.0,13.4004,13.4088,13.3749,13.3919,25576.0
2022-02-07 11:55:00,15.81,15.84,15.8,15.83,38348.0,13.3919,13.4173,13.3834,13.4088,38348.0
2022-02-07 12:00:00,15.83,15.83,15.8,15.82,13106.0,13.4088,13.4088,13.3834,13.4004,13106.0
2022-02-07 12:05:00,15.82,15.82,15.77,15.77,27020.0,13.4004,13.4004,13.358,13.358,27020.0
2022-02-07 12:10:00,15.78,15.79,15.75,15.79,33022.0,13.3665,13.3749,13.3411,13.3749,33022.0
2022-02-07 12:15:00,15.78,15.81,15.78,15.79,32823.0,13.3665,13.3919,13.3665,13.3749,32823.0
2022-02-07 12:20:00,15.79,15.82,15.79,15.81,27575.0,13.3749,13.4004,13.3749,13.3919,27575.0
2022-02-07 12:25:00,15.81,15.83,15.79,15.81,31979.0,13.3919,13.4088,13.3749,13.3919,31979.0
2022-02-07 12:30:00,15.8,15.83,15.79,15.83,18891.0,13.3834,13.4088,13.3749,13.4088,18891.0
2022-02-07 12:35:00,15.83,15.84,15.8,15.8,27961.0,13.4088,13.4173,13.3834,13.3834,27961.0
2022-02-07 12:40:00,15.81,15.82,15.8,15.82,46958.0,13.3919,13.4004,13.3834,13.4004,46958.0
2022-02-07 12:45:00,15.82,15.83,15.81,15.83,47394.0,13.4004,13.4088,13.3919,13.4088,47394.0
2022-02-07 12:50:00,15.82,15.84,15.81,15.82,62310.0,13.4004,13.4173,13.3919,13.4004,62310.0
2022-02-07 12:55:00,15.82,15.82,15.8,15.82,15762.0,13.4004,13.4004,13.3834,13.4004,15762.0
2022-02-07 13:00:00,15.82,15.83,15.81,15.83,20627.0,13.4004,13.4088,13.3919,13.4088,20627.0
2022-02-07 13:05:00,15.83,15.85,15.82,15.84,39000.0,13.4088,13.4258,13.4004,13.4173,39000.0
2022-02-07 13:10:00,15.83,15.86,15.83,15.86,14973.0,13.4088,13.4342,13.4088,13.4342,14973.0
2022-02-07 13:15:00,15.86,15.86,15.85,15.85,16279.0,13.4342,13.4342,13.4258,13.4258,16279.0
2022-02-07 13:20:00,15.86,15.87,15.85,15.86,26780.0,13.4342,13.4427,13.4258,13.4342,26780.0
2022-02-07 13:25:00,15.86,15.87,15.84,15.86,31469.0,13.4342,13.4427,13.4173,13.4342,31469.0
2022-02-07 13:30:00,15.86,15.88,15.85,15.87,33192.0,13.4342,13.4512,13.4258,13.4427,33192.0
2022-02-07 13:35:00,15.87,15.89,15.86,15.89,67311.0,13.4427,13.4596,13.4342,13.4596,67311.0
2022-02-07 13:40:00,15.89,15.9,15.88,15.9,14281.0,13.4596,13.4681,13.4512,13.4681,14281.0
2022-02-07 13:45:00,15.89,15.9,15.88,15.89,17350.0,13.4596,13.4681,13.4512,13.4596,17350.0
2022-02-07 13:50:00,15.89,15.9,15.88,15.89,36304.0,13.4596,13.4681,13.4512,13.4596,36304.0
2022-02-07 13:55:00,15.89,15.92,15.88,15.92,18548.0,13.4596,13.4851,13.4512,13.4851,18548.0
2022-02-07 14:00:00,15.91,15.94,15.9,15.94,47180.0,13.4766,13.502,13.4681,13.502,47180.0
2022-02-07 14:05:00,15.93,15.94,15.92,15.93,33578.0,13.4935,13.502,13.4851,13.4935,33578.0
2022-02-07 14:10:00,15.93,15.93,15.91,15.92,20477.0,13.4935,13.4935,13.4766,13.4851,20477.0
2022-02-07 14:15:00,15.93,15.94,15.91,15.94,58420.0,13.4935,13.502,13.4766,13.502,58420.0
2022-02-07 14:20:00,15.93,15.94,15.92,15.94,28897.0,13.4935,13.502,13.4851,13.502,28897.0
2022-02-07 14:25:00,15.93,15.94,15.93,15.94,17675.0,13.4935,13.502,13.4935,13.502,17675.0
2022-02-07 14:30:00,15.94,15.96,15.93,15.96,42595.0,13.502,13.5189,13.4935,13.5189,42595.0
2022-02-07 14:35:00,15.96,15.97,15.94,15.95,53545.0,13.5189,13.5274,13.502,13.5105,53545.0
2022-02-07 14:40:00,15.94,15.97,15.94,15.97,20749.0,13.502,13.5274,13.502,13.5274,20749.0
2022-02-07 14:45:00,15.97,15.98,15.95,15.95,49865.0,13.5274,13.5359,13.5105,13.5105,49865.0
2022-02-07 14:50:00,15.96,15.96,15.95,15.96,18512.0,13.5189,13.5189,13.5105,13.5189,18512.0
2022-02-07 14:55:00,15.96,15.96,15.94,15.96,30210.0,13.5189,13.5189,13.502,13.5189,30210.0
2022-02-07 15:00:00,15.95,15.97,15.93,15.97,43122.0,13.5105,13.5274,13.4935,13.5274,43122.0
2022-02-07 15:05:00,15.97,15.98,15.95,15.97,51753.0,13.5274,13.5359,13.5105,13.5274,51753.0
2022-02-07 15:10:00,15.97,15.99,15.96,15.99,49777.0,13.5274,13.5444,13.5189,13.5444,49777.0
2022-02-07 15:15:00,15.99,15.99,15.97,15.99,43620.0,13.5444,13.5444,13.5274,13.5444,43620.0
2022-02-07 15:20:00,15.99,15.99,15.97,15.98,64584.0,13.5444,13.5444,13.5274,13.5359,64584.0
2022-02-07 15:25:00,15.98,15.99,15.95,15.96,41989.0,13.5359,13.5444,13.5105,13.5189,41989.0
2022-02-07 15:30:00,15.95,15.98,15.94,15.95,119526.0,13.5105,13.5359,13.502,13.5105,119526.0
2022-02-07 15:35:00,15.95,15.96,15.91,15.91,63057.0,13.5105,13.5189,13.4766,13.4766,63057.0
2022-02-07 15:40:00,15.91,15.93,15.9,15.91,83226.0,13.4766,13.4935,13.4681,13.4766,83226.0
2022-02-07 15:45:00,15.9,15.9,15.86,15.87,129450.0,13.4681,13.4681,13.4342,13.4427,129450.0
2022-02-07 15:50:00,15.87,15.91,15.81,15.82,567482.0,13.4427,13.4766,13.3919,13.4004,567482.0
2022-02-07 15:55:00,15.82,15.85,15.81,15.84,979119.0,13.4004,13.4258,13.3919,13.4173,979119.0
2022-02-08 09:30:00,16.03,16.04,15.92,15.98,312037.0,13.5782,13.5867,13.4851,13.5359,312037.0
2022-02-08 09:35:00,15.98,16.02,15.96,15.99,180730.0,13.5359,13.5698,13.5189,13.5444,180730.0
2022-02-08 09:40:00,15.99,16.07,15.98,16.02,106211.0,13.5444,13.6121,13.5359,13.5698,106211.0
2022-02-08 09:45:00,16.03,16.1,16.02,16.06,115777.0,13.5782,13.6375,13.5698,13.6036,115777.0
2022-02-08 09:50:00,16.06,16.08,16.03,16.07,71575.0,13.6036,13.6206,13.5782,13.6121,71575.0
2022-02-08 09:55:00,16.06,16.07,16.04,16.05,31801.0,13.6036,13.6121,13.5867,13.5952,31801.0
2022-02-08 10:00:00,16.05,16.06,16.0,16.01,62090.0,13.5952,13.6036,13.5528,13.5613,62090.0
2022-02-08 10:05:00,16.0,16.1,16.0,16.1,75515.0,13.5528,13.6375,13.5528,13.6375,75515.0
2022-02-08 10:10:00,16.1,16.16,16.09,16.16,105388.0,13.6375,13.6884,13.6291,13.6884,105388.0
2022-02-08 10:15:00,16.16,16.21,16.15,16.21,215168.0,13.6884,13.7307,13.6799,13.7307,215168.0
2022-02-08 10:20:00,16.2,16.22,16.19,16.2,308882.0,13.7222,13.7392,13.7138,13.7222,308882.0
2022-02-08 10:25:00,16.2,16.22,16.18,16.2,413481.0,13.7222,13.7392,13.7053,13.7222,413481.0
2022-02-08 10:30:00,16.2,16.22,16.16,16.16,104882.0,13.7222,13.7392,13.6884,13.6884,104882.0
2022-02-08 10:35:00,16.16,16.22,16.16,16.19,102203.0,13.6884,13.7392,13.6884,13.7138,102203.0
2022-02-08 10:40:00,16.19,16.2,16.14,16.17,62976.0,13.7138,13.7222,13.6714,13.6968,62976.0
2022-02-08 10:45:00,16.17,16.2,16.17,16.18,71107.0,13.6968,13.7222,13.6968,13.7053,71107.0
2022-02-08 10:50:00,16.18,16.19,16.16,16.16,30735.0,13.7053,13.7138,13.6884,13.6884,30735.0
2022-02-08 10:55:00,16.17,16.17,16.14,16.14,45009.0,13.6968,13.6968,13.6714,13.6714,45009.0
2022-02-08 11:00:00,16.15,16.18,16.14,16.15,67563.0,13.6799,13.7053,13.6714,13.6799,67563.0
2022-02-08 11:05:00,16.14,16.17,16.14,16.15,37989.0,13.6714,13.6968,13.6714,13.6799,37989.0
2022-02-08 11:10:00,16.14,16.15,16.13,16.14,45203.0,13.6714,13.6799,13.6629,13.6714,45203.0
2022-02-08 11:15:00,16.14,16.14,16.09,16.11,56881.0,13.6714,13.6714,13.6291,13.646,56881.0
2022-02-08 11:20:00,16.11,16.12,16.06,16.07,62740.0,13.646,13.6545,13.6036,13.6121,62740.0
2022-02-08 11:25:00,16.08,16.08,16.05,16.06,43235.0,13.6206,13.6206,13.5952,13.6036,43235.0
2022-02-08 11:30:00,16.06,16.09,16.06,16.08,62241.0,13.6036,13.6291,13.6036,13.6206,62241.0
2022-02-08 11:35:00,16.08,16.1,16.07,16.09,62254.0,13.6206,13.6375,13.6121,13.6291,62254.0
2022-02-08 11:40:00,16.09,16.1,16.08,16.09,35781.0,13.6291,13.6375,13.6206,13.6291,35781.0
2022-02-08 11:45:00,16.09,16.12,16.09,16.11,48523.0,13.6291,13.6545,13.6291,13.646,48523.0
2022-02-08 11:50:00,16.11,16.14,16.1,16.12,47926.0,13.646,13.6714,13.6375,13.6545,47926.0
2022-02-08 11:55:00,16.13,16.14,16.12,16.13,47535.0,13.6629,13.6714,13.6545,13.6629,47535.0
2022-02-08 12:00:00,16.14,16.15,16.13,16.15,45552.0,13.6714,13.6799,13.6629,13.6799,45552.0
2022-02-08 12:05:00,16.14,16.15,16.13,16.14,25794.0,13.6714,13.6799,13.6629,13.6714,25794.0
2022-02-08 12:10:00,16.14,16.14,16.1,16.11,42819.0,13.6714,13.6714,13.6375,13.646,42819.0
2022-02-08 12:15:00,16.11,16.12,16.07,16.08,24589.0,13.646,13.6545,13.6121,13.6206,24589.0
2022-02-08 12:20:00,16.08,16.13,16.07,16.13,40168.0,13.6206,13.6629,13.6121,13.6629,40168.0
2022-02-08 12:25:00,16.13,16.13,16.12,16.13,28821.0,13.6629,13.6629,13.6545,13.6629,28821.0
2022-02-08 12:30:00,16.13,16.15,16.11,16.14,49308.0,13.6629,13.6799,13.646,13.6714,49308.0
2022-02-08 12:35:00,16.14,16.15,16.14,16.15,17813.0,13.6714,13.6799,13.6714,13.6799,17813.0
2022-02-08 12:40:00,16.15,16.17,16.14,16.15,67927.0,13.6799,13.6968,13.6714,13.6799,67927.0
2022-02-08 12:45:00,16.16,16.17,16.14,16.14,43475.0,13.6884,13.6968,13.6714,13.6714,43475.0
2022-02-08 12:50:00,16.14,16.16,16.14,16.16,25681.0,13.6714,13.6884,13.6714,13.6884,25681.0
2022-02-08 12:55:00,16.16,16.17,16.15,16.16,35089.0,13.6884,13.6968,13.6799,13.6884,35089.0
2022-02-08 13:00:00,16.16,16.18,16.16,16.18,28728.0,13.6884,13.7053,13.6884,13.7053,28728.0
2022-02-08 13:05:00,16.18,16.2,16.17,16.18,52360.0,13.7053,13.7222,13.6968,13.7053,52360.0
2022-02-08 13:10:00,16.18,16.19,16.17,16.18,32290.0,13.7053,13.7138,13.6968,13.7053,32290.0
2022-02-08 13:15:00,16.18,16.19,16.16,16.19,37277.0,13.7053,13.7138,13.6884,13.7138,37277.0
2022-02-08 13:20:00,16.19,16.2,16.17,16.19,56014.0,13.7138,13.7222,13.6968,13.7138,56014.0
2022-02-08 13:25:00,16.18,16.19,16.16,16.18,34388.0,13.7053,13.7138,13.6884,13.7053,34388.0
2022-02-08 13:30:00,16.17,16.21,16.16,16.21,75746.0,13.6968,13.7307,13.6884,13.7307,75746.0
2022-02-08 13:35:00,16.21,16.21,16.19,16.2,42995.0,13.7307,13.7307,13.7138,13.7222,42995.0
2022-02-08 13:40:00,16.2,16.22,16.2,16.21,32008.0,13.7222,13.7392,13.7222,13.7307,32008.0
2022-02-08 13:45:00,16.21,16.22,16.2,16.21,23308.0,13.7307,13.7392,13.7222,13.7307,23308.0
2022-02-08 13:50:00,16.21,16.23,16.21,16.23,28823.0,13.7307,13.7476,13.7307,13.7476,28823.0
2022-02-08 13:55:00,16.23,16.26,16.22,16.25,109680.0,13.7476,13.7731,13.7392,13.7646,109680.0
2022-02-08 14:00:00,16.26,16.27,16.25,16.27,84675.0,13.7731,13.7815,13.7646,13.7815,84675.0
2022-02-08 14:05:00,16.27,16.28,16.25,16.27,98927.0,13.7815,13.79,13.7646,13.7815,98927.0
2022-02-08 14:10:00,16.27,16.28,16.26,16.28,46409.0,13.7815,13.79,13.7731,13.79,46409.0
2022-02-08 14:15:00,16.28,16.28,16.25,16.27,98272.0,13.79,13.79,13.7646,13.7815,98272.0
2022-02-08 14:20:00,16.27,16.27,16.2,16.21,104839.0,13.7815,13.7815,13.7222,13.7307,104839.0
2022-02-08 14:25:00,16.21,16.22,16.19,16.21,65171.0,13.7307,13.7392,13.7138,13.7307,65171.0
2022-02-08 14:30:00,16.21,16.21,16.19,16.21,45819.0,13.7307,13.7307,13.7138,13.7307,45819.0
2022-02-08 14:35:00,16.21,16.22,16.18,16.19,69775.0,13.7307,13.7392,13.7053,13.7138,69775.0
2022-02-08 14:40:00,16.18,16.19,16.16,16.16,97866.0,13.7053,13.7138,13.6884,13.6884,97866.0
2022-02-08 14:45:00,16.16,16.17,16.14,16.16,156217.0,13.6884,13.6968,13.6714,13.6884,156217.0
2022-02-08 14:50:00,16.15,16.2,16.15,16.2,73341.0,13.6799,13.7222,13.6799,13.7222,73341.0
2022-02-08 14:55:00,16.2,16.21,16.16,16.17,199063.0,13.7222,13.7307,13.6884,13.6968,199063.0
2022-02-08 15:00:00,16.16,16.19,16.15,16.18,123095.0,13.6884,13.7138,13.6799,13.7053,123095.0
2022-02-08 15:05:00,16.18,16.2,16.16,16.18,108166.0,13.7053,13.7222,13.6884,13.7053,108166.0
2022-02-08 15:10:00,16.18,16.23,16.17,16.23,103225.0,13.7053,13.7476,13.6968,13.7476,103225.0
2022-02-08 15:15:00,16.23,16.26,16.22,16.26,96914.0,13.7476,13.7731,13.7392,13.7731,96914.0
2022-02-08 15:20:00,16.26,16.27,16.24,16.27,82855.0,13.7731,13.7815,13.7561,13.7815,82855.0
2022-02-08 15:25:00,16.27,16.28,16.25,16.28,82416.0,13.7815,13.79,13.7646,13.79,82416.0
2022-02-08 15:30:00,16.28,16.31,16.28,16.3,152019.0,13.79,13.8154,13.79,13.8069,152019.0
2022-02-08 15:35:00,16.3,16.32,16.28,16.3,239150.0,13.8069,13.8239,13.79,13.8069,239150.0
2022-02-08 15:40:00,16.3,16.32,16.28,16.29,117579.0,13.8069,13.8239,13.79,13.7985,117579.0
2022-02-08 15:45:00,16.28,16.3,16.26,16.26,283539.0,13.79,13.8069,13.7731,13.7731,283539.0
2022-02-08 15:50:00,16.27,16.33,16.26,16.32,282141.0,13.7815,13.8323,13.7731,13.8239,282141.0
2022-02-08 15:55:00,16.32,16.33,16.29,16.3,615817.0,13.8239,13.8323,13.7985,13.8069,615817.0
2022-02-09 09:30:00,16.29,16.35,16.23,16.25,152503.0,13.7985,13.8493,13.7476,13.7646,152503.0
2022-02-09 09:35:00,16.25,16.28,16.22,16.25,116375.0,13.7646,13.79,13.7392,13.7646,116375.0
2022-02-09 09:40:00,16.26,16.36,16.26,16.34,99067.0,13.7731,13.8578,13.7731,13.8408,99067.0
2022-02-09 09:45:00,16.33,16.38,16.32,16.37,47230.0,13.8323,13.8747,13.8239,13.8662,47230.0
2022-02-09 09:50:00,16.37,16.37,16.32,16.34,55239.0,13.8662,13.8662,13.8239,13.8408,55239.0
2022-02-09 09:55:00,16.34,16.34,16.29,16.29,60944.0,13.8408,13.8408,13.7985,13.7985,60944.0
2022-02-09 10:00:00,16.29,16.32,16.28,16.32,104334.0,13.7985,13.8239,13.79,13.8239,104334.0
2022-02-09 10:05:00,16.32,16.36,16.3,16.35,36982.0,13.8239,13.8578,13.8069,13.8493,36982.0
2022-02-09 10:10:00,16.35,16.37,16.33,16.36,27481.0,13.8493,13.8662,13.8323,13.8578,27481.0
2022-02-09 10:15:00,16.36,16.37,16.33,16.33,51191.0,13.8578,13.8662,13.8323,13.8323,51191.0
2022-02-09 10:20:00,16.33,16.36,16.31,16.32,87184.0,13.8323,13.8578,13.8154,13.8239,87184.0
2022-02-09 10:25:00,16.32,16.34,16.31,16.32,51413.0,13.8239,13.8408,13.8154,13.8239,51413.0
2022-02-09 10:30:00,16.32,16.37,16.31,16.35,79861.0,13.8239,13.8662,13.8154,13.8493,79861.0
2022-02-09 10:35:00,16.35,16.35,16.32,16.33,36493.0,13.8493,13.8493,13.8239,13.8323,36493.0
2022-02-09 10:40:00,16.33,16.35,16.29,16.3,37733.0,13.8323,13.8493,13.7985,13.8069,37733.0
2022-02-09 10:45:00,16.3,16.33,16.29,16.33,44310.0,13.8069,13.8323,13.7985,13.8323,44310.0
2022-02-09 10:50:00,16.33,16.36,16.32,16.36,41382.0,13.8323,13.8578,13.8239,13.8578,41382.0
2022-02-09 10:55:00,16.36,16.37,16.34,16.35,61576.0,13.8578,13.8662,13.8408,13.8493,61576.0
2022-02-09 11:00:00,16.35,16.35,16.32,16.34,65051.0,13.8493,13.8493,13.8239,13.8408,65051.0
2022-02-09 11:05:00,16.34,16.34,16.3,16.31,54013.0,13.8408,13.8408,13.8069,13.8154,54013.0
2022-02-09 11:10:00,16.31,16.32,16.28,16.29,67154.0,13.8154,13.8239,13.79,13.7985,67154.0
2022-02-09 11:15:00,16.28,16.3,16.27,16.3,31314.0,13.79,13.8069,13.7815,13.8069,31314.0
2022-02-09 11:20:00,16.3,16.31,16.29,16.29,32064.0,13.8069,13.8154,13.7985,13.7985,32064.0
2022-02-09 11:25:00,16.29,16.31,16.28,16.29,39622.0,13.7985,13.8154,13.79,13.7985,39622.0
2022-02-09 11:30:00,16.29,16.31,16.28,16.3,72815.0,13.7985,13.8154,13.79,13.8069,72815.0
2022-02-09 11:35:00,16.3,16.31,16.28,16.3,61952.0,13.8069,13.8154,13.79,13.8069,61952.0
2022-02-09 11:40:00,16.3,16.32,16.29,16.29,87931.0,13.8069,13.8239,13.7985,13.7985,87931.0
2022-02-09 11:45:00,16.3,16.3,16.27,16.28,48054.0,13.8069,13.8069,13.7815,13.79,48054.0
2022-02-09 11:50:00,16.28,16.28,16.24,16.25,98822.0,13.79,13.79,13.7561,13.7646,98822.0
2022-02-09 11:55:00,16.25,16.25,16.23,16.23,94990.0,13.7646,13.7646,13.7476,13.7476,94990.0
2022-02-09 12:00:00,16.23,16.25,16.22,16.23,52190.0,13.7476,13.7646,13.7392,13.7476,52190.0
2022-02-09 12:05:00,16.23,16.23,16.2,16.21,101140.0,13.7476,13.7476,13.7222,13.7307,101140.0
2022-02-09 12:10:00,16.21,16.22,16.18,16.21,71310.0,13.7307,13.7392,13.7053,13.7307,71310.0
2022-02-09 12:15:00,16.21,16.25,16.21,16.25,29422.0,13.7307,13.7646,13.7307,13.7646,29422.0
2022-02-09 12:20:00,16.25,16.26,16.23,16.23,55574.0,13.7646,13.7731,13.7476,13.7476,55574.0
2022-02-09 12:25:00,16.24,16.24,16.22,16.23,53079.0,13.7561,13.7561,13.7392,13.7476,53079.0
2022-02-09 12:30:00,16.23,16.25,16.22,16.23,51237.0,13.7476,13.7646,13.7392,13.7476,51237.0
2022-02-09 12:35:00,16.23,16.26,16.23,16.25,35117.0,13.7476,13.7731,13.7476,13.7646,35117.0
2022-02-09 12:40:00,16.25,16.25,16.22,16.25,74105.0,13.7646,13.7646,13.7392,13.7646,74105.0
2022-02-09 12:45:00,16.25,16.25,16.23,16.23,41039.0,13.7646,13.7646,13.7476,13.7476,41039.0
2022-02-09 12:50:00,16.23,16.24,16.21,16.21,114635.0,13.7476,13.7561,13.7307,13.7307,114635.0
2022-02-09 12:55:00,16.21,16.22,16.19,16.21,150457.0,13.7307,13.7392,13.7138,13.7307,150457.0
2022-02-09 13:00:00,16.21,16.22,16.18,16.2,113753.0,13.7307,13.7392,13.7053,13.7222,113753.0
2022-02-09 13:05:00,16.19,16.2,16.18,16.19,68835.0,13.7138,13.7222,13.7053,13.7138,68835.0
2022-02-09 13:10:00,16.19,16.21,16.18,16.2,37028.0,13.7138,13.7307,13.7053,13.7222,37028.0
2022-02-09 13:15:00,16.2,16.21,16.19,16.21,20797.0,13.7222,13.7307,13.7138,13.7307,20797.0
2022-02-09 13:20:00,16.21,16.23,16.2,16.23,32543.0,13.7307,13.7476,13.7222,13.7476,32543.0
2022-02-09 13:25:00,16.22,16.24,16.21,16.23,31527.0,13.7392,13.7561,13.7307,13.7476,31527.0
2022-02-09 13:30:00,16.23,16.26,16.23,16.25,63156.0,13.7476,13.7731,13.7476,13.7646,63156.0
2022-02-09 13:35:00,16.25,16.27,16.25,16.27,23488.0,13.7646,13.7815,13.7646,13.7815,23488.0
2022-02-09 13:40:00,16.27,16.28,16.26,16.27,71412.0,13.7815,13.79,13.7731,13.7815,71412.0
2022-02-09 13:45:00,16.27,16.28,16.26,16.27,40205.0,13.7815,13.79,13.7731,13.7815,40205.0
2022-02-09 13:50:00,16.26,16.29,16.26,16.29,59302.0,13.7731,13.7985,13.7731,13.7985,59302.0
2022-02-09 13:55:00,16.28,16.29,16.27,16.28,59030.0,13.79,13.7985,13.7815,13.79,59030.0
2022-02-09 14:00:00,16.27,16.28,16.26,16.27,40905.0,13.7815,13.79,13.7731,13.7815,40905.0
2022-02-09 14:05:00,16.28,16.28,16.26,16.28,47930.0,13.79,13.79,13.7731,13.79,47930.0
2022-02-09 14:10:00,16.27,16.28,16.27,16.28,34549.0,13.7815,13.79,13.7815,13.79,34549.0
2022-02-09 14:15:00,16.27,16.28,16.27,16.28,32631.0,13.7815,13.79,13.7815,13.79,32631.0
2022-02-09 14:20:00,16.27,16.28,16.24,16.24,64813.0,13.7815,13.79,13.7561,13.7561,64813.0
2022-02-09 14:25:00,16.24,16.25,16.23,16.23,47756.0,13.7561,13.7646,13.7476,13.7476,47756.0
2022-02-09 14:30:00,16.23,16.24,16.22,16.22,57418.0,13.7476,13.7561,13.7392,13.7392,57418.0
2022-02-09 14:35:00,16.22,16.24,16.21,16.22,111416.0,13.7392,13.7561,13.7307,13.7392,111416.0
2022-02-09 14:40:00,16.21,16.23,16.19,16.19,38011.0,13.7307,13.7476,13.7138,13.7138,38011.0
2022-02-09 14:45:00,16.19,16.2,16.18,16.19,53355.0,13.7138,13.7222,13.7053,13.7138,53355.0
2022-02-09 14:50:00,16.19,16.2,16.18,16.2,76878.0,13.7138,13.7222,13.7053,13.7222,76878.0
2022-02-09 14:55:00,16.19,16.2,16.17,16.17,44756.0,13.7138,13.7222,13.6968,13.6968,44756.0
2022-02-09 15:00:00,16.18,16.19,16.17,16.19,139394.0,13.7053,13.7138,13.6968,13.7138,139394.0
2022-02-09 15:05:00,16.19,16.19,16.16,16.18,88615.0,13.7138,13.7138,13.6884,13.7053,88615.0
2022-02-09 15:10:00,16.17,16.19,16.17,16.19,59656.0,13.6968,13.7138,13.6968,13.7138,59656.0
2022-02-09 15:15:00,16.19,16.2,16.18,16.2,66210.0,13.7138,13.7222,13.7053,13.7222,66210.0
2022-02-09 15:20:00,16.2,16.2,16.18,16.2,58198.0,13.7222,13.7222,13.7053,13.7222,58198.0
2022-02-09 15:25:00,16.2,16.21,16.18,16.21,49758.0,13.7222,13.7307,13.7053,13.7307,49758.0
2022-02-09 15:30:00,16.2,16.21,16.19,16.2,69885.0,13.7222,13.7307,13.7138,13.7222,69885.0
2022-02-09 15:35:00,16.19,16.21,16.18,16.19,66574.0,13.7138,13.7307,13.7053,13.7138,66574.0
2022-02-09 15:40:00,16.2,16.21,16.15,16.18,179019.0,13.7222,13.7307,13.6799,13.7053,179019.0
2022-02-09 15:45:00,16.18,16.19,16.16,16.17,150180.0,13.7053,13.7138,13.6884,13.6968,150180.0
2022-02-09 15:50:00,16.17,16.19,16.15,16.16,310825.0,13.6968,13.7138,13.6799,13.6884,310825.0
2022-02-09 15:55:00,16.15,16.16,16.13,16.14,402644.0,13.6799,13.6884,13.6629,13.6714,402644.0
2022-02-10 09:30:00,16.23,16.37,16.16,16.34,411728.0,13.7476,13.8662,13.6884,13.8408,411728.0
2022-02-10 09:35:00,16.35,16.35,16.3,16.3,125078.0,13.8493,13.8493,13.8069,13.8069,125078.0
2022-02-10 09:40:00,16.3,16.41,16.3,16.41,223595.0,13.8069,13.9001,13.8069,13.9001,223595.0
2022-02-10 09:45:00,16.4,16.41,16.28,16.28,157562.0,13.8916,13.9001,13.79,13.79,157562.0
2022-02-10 09:50:00,16.28,16.31,16.25,16.3,103951.0,13.79,13.8154,13.7646,13.8069,103951.0
2022-02-10 09:55:00,16.29,16.38,16.27,16.38,218549.0,13.7985,13.8747,13.7815,13.8747,218549.0
2022-02-10 10:00:00,16.38,16.42,16.37,16.41,112643.0,13.8747,13.9086,13.8662,13.9001,112643.0
2022-02-10 10:05:00,16.4,16.44,16.4,16.43,83338.0,13.8916,13.9255,13.8916,13.9171,83338.0
2022-02-10 10:10:00,16.43,16.49,16.42,16.46,91289.0,13.9171,13.9679,13.9086,13.9425,91289.0
2022-02-10 10:15:00,16.46,16.48,16.44,16.46,74490.0,13.9425,13.9594,13.9255,13.9425,74490.0
2022-02-10 10:20:00,16.46,16.49,16.44,16.48,62643.0,13.9425,13.9679,13.9255,13.9594,62643.0
2022-02-10 10:25:00,16.48,16.49,16.45,16.46,72328.0,13.9594,13.9679,13.934,13.9425,72328.0
2022-02-10 10:30:00,16.46,16.48,16.45,16.45,102017.0,13.9425,13.9594,13.934,13.934,102017.0
2022-02-10 10:35:00,16.46,16.51,16.44,16.5,253133.0,13.9425,13.9848,13.9255,13.9763,253133.0
2022-02-10 10:40:00,16.5,16.5,16.44,16.47,107225.0,13.9763,13.9763,13.9255,13.9509,107225.0
2022-02-10 10:45:00,16.46,16.47,16.41,16.44,95595.0,13.9425,13.9509,13.9001,13.9255,95595.0
2022-02-10 10:50:00,16.44,16.44,16.38,16.39,147383.0,13.9255,13.9255,13.8747,13.8832,147383.0
2022-02-10 10:55:00,16.39,16.41,16.38,16.39,110516.0,13.8832,13.9001,13.8747,13.8832,110516.0
2022-02-10 11:00:00,16.39,16.44,16.37,16.42,92037.0,13.8832,13.9255,13.8662,13.9086,92037.0
2022-02-10 11:05:00,16.42,16.45,16.41,16.41,275613.0,13.9086,13.934,13.9001,13.9001,275613.0
2022-02-10 11:10:00,16.42,16.42,16.36,16.37,100765.0,13.9086,13.9086,13.8578,13.8662,100765.0
2022-02-10 11:15:00,16.37,16.38,16.35,16.36,119692.0,13.8662,13.8747,13.8493,13.8578,119692.0
2022-02-10 11:20:00,16.36,16.4,16.34,16.39,76766.0,13.8578,13.8916,13.8408,13.8832,76766.0
2022-02-10 11:25:00,16.39,16.4,16.36,16.38,65610.0,13.8832,13.8916,13.8578,13.8747,65610.0
2022-02-10 11:30:00,16.38,16.4,16.37,16.39,59442.0,13.8747,13.8916,13.8662,13.8832,59442.0
2022-02-10 11:35:00,16.39,16.41,16.39,16.41,72773.0,13.8832,13.9001,13.8832,13.9001,72773.0
2022-02-10 11:40:00,16.41,16.43,16.4,16.41,57175.0,13.9001,13.9171,13.8916,13.9001,57175.0
2022-02-10 11:45:00,16.41,16.43,16.39,16.42,51643.0,13.9001,13.9171,13.8832,13.9086,51643.0
2022-02-10 11:50:00,16.41,16.42,16.39,16.39,41380.0,13.9001,13.9086,13.8832,13.8832,41380.0
2022-02-10 11:55:00,16.4,16.41,16.38,16.39,36169.0,13.8916,13.9001,13.8747,13.8832,36169.0
2022-02-10 12:00:00,16.39,16.4,16.35,16.35,295685.0,13.8832,13.8916,13.8493,13.8493,295685.0
2022-02-10 12:05:00,16.36,16.39,16.35,16.38,127101.0,13.8578,13.8832,13.8493,13.8747,127101.0
2022-02-10 12:10:00,16.38,16.4,16.37,16.38,70756.0,13.8747,13.8916,13.8662,13.8747,70756.0
2022-02-10 12:15:00,16.37,16.38,16.36,16.38,50650.0,13.8662,13.8747,13.8578,13.8747,50650.0
2022-02-10 12:20:00,16.37,16.4,16.37,16.39,40848.0,13.8662,13.8916,13.8662,13.8832,40848.0
2022-02-10 12:25:00,16.39,16.41,16.38,16.41,32115.0,13.8832,13.9001,13.8747,13.9001,32115.0
2022-02-10 12:30:00,16.41,16.41,16.37,16.37,129152.0,13.9001,13.9001,13.8662,13.8662,129152.0
2022-02-10 12:35:00,16.38,16.39,16.37,16.39,30267.0,13.8747,13.8832,13.8662,13.8832,30267.0
2022-02-10 12:40:00,16.38,16.39,16.37,16.37,36144.0,13.8747,13.8832,13.8662,13.8662,36144.0
2022-02-10 12:45:00,16.38,16.38,16.3,16.34,201177.0,13.8747,13.8747,13.8069,13.8408,201177.0
2022-02-10 12:50:00,16.34,16.35,16.3,16.31,102152.0,13.8408,13.8493,13.8069,13.8154,102152.0
2022-02-10 12:55:00,16.31,16.34,16.3,16.32,61259.0,13.8154,13.8408,13.8069,13.8239,61259.0
2022-02-10 13:00:00,16.32,16.34,16.31,16.31,60358.0,13.8239,13.8408,13.8154,13.8154,60358.0
2022-02-10 13:05:00,16.31,16.33,16.29,16.32,61943.0,13.8154,13.8323,13.7985,13.8239,61943.0
2022-02-10 13:10:00,16.32,16.34,16.3,16.31,108610.0,13.8239,13.8408,13.8069,13.8154,108610.0
2022-02-10 13:15:00,16.3,16.31,16.22,16.23,111545.0,13.8069,13.8154,13.7392,13.7476,111545.0
2022-02-10 13:20:00,16.23,16.26,16.23,16.26,64452.0,13.7476,13.7731,13.7476,13.7731,64452.0
2022-02-10 13:25:00,16.26,16.27,16.22,16.23,72900.0,13.7731,13.7815,13.7392,13.7476,72900.0
2022-02-10 13:30:00,16.22,16.23,16.16,16.17,74193.0,13.7392,13.7476,13.6884,13.6968,74193.0
2022-02-10 13:35:00,16.18,16.18,16.11,16.14,126086.0,13.7053,13.7053,13.646,13.6714,126086.0
2022-02-10 13:40:00,16.14,16.19,16.14,16.18,93152.0,13.6714,13.7138,13.6714,13.7053,93152.0
2022-02-10 13:45:00,16.17,16.19,16.16,16.16,84043.0,13.6968,13.7138,13.6884,13.6884,84043.0
2022-02-10 13:50:00,16.17,16.19,16.16,16.18,58919.0,13.6968,13.7138,13.6884,13.7053,58919.0
2022-02-10 13:55:00,16.18,16.19,16.16,16.19,40114.0,13.7053,13.7138,13.6884,13.7138,40114.0
2022-02-10 14:00:00,16.19,16.2,16.14,16.15,95366.0,13.7138,13.7222,13.6714,13.6799,95366.0
2022-02-10 14:05:00,16.14,16.16,16.12,16.14,114576.0,13.6714,13.6884,13.6545,13.6714,114576.0
2022-02-10 14:10:00,16.14,16.14,16.11,16.12,93665.0,13.6714,13.6714,13.646,13.6545,93665.0
2022-02-10 14:15:00,16.11,16.12,16.06,16.07,90005.0,13.646,13.6545,13.6036,13.6121,90005.0
2022-02-10 14:20:00,16.07,16.1,16.06,16.1,97499.0,13.6121,13.6375,13.6036,13.6375,97499.0
2022-02-10 14:25:00,16.1,16.14,16.1,16.13,134585.0,13.6375,13.6714,13.6375,13.6629,134585.0
2022-02-10 14:30:00,16.13,16.14,16.1,16.12,73781.0,13.6629,13.6714,13.6375,13.6545,73781.0
2022-02-10 14:35:00,16.12,16.15,16.11,16.13,110728.0,13.6545,13.6799,13.646,13.6629,110728.0
2022-02-10 14:40:00,16.13,16.16,16.12,16.13,73927.0,13.6629,13.6884,13.6545,13.6629,73927.0
2022-02-10 14:45:00,16.13,16.16,16.12,16.13,113412.0,13.6629,13.6884,13.6545,13.6629,113412.0
2022-02-10 14:50:00,16.12,16.13,16.06,16.07,100330.0,13.6545,13.6629,13.6036,13.6121,100330.0
2022-02-10 14:55:00,16.07,16.1,16.06,16.09,96080.0,13.6121,13.6375,13.6036,13.6291,96080.0
2022-02-10 15:00:00,16.09,16.1,16.06,16.08,118342.0,13.6291,13.6375,13.6036,13.6206,118342.0
2022-02-10 15:05:00,16.08,16.12,16.08,16.12,70404.0,13.6206,13.6545,13.6206,13.6545,70404.0
2022-02-10 15:10:00,16.12,16.13,16.11,16.12,85337.0,13.6545,13.6629,13.646,13.6545,85337.0
2022-02-10 15:15:00,16.12,16.13,16.09,16.1,121043.0,13.6545,13.6629,13.6291,13.6375,121043.0
2022-02-10 15:20:00,16.1,16.11,16.06,16.09,182474.0,13.6375,13.646,13.6036,13.6291,182474.0
2022-02-10 15:25:00,16.09,16.11,16.08,16.09,122926.0,13.6291,13.646,13.6206,13.6291,122926.0
2022-02-10 15:30:00,16.08,16.08,16.04,16.04,193409.0,13.6206,13.6206,13.5867,13.5867,193409.0
2022-02-10 15:35:00,16.05,16.07,16.04,16.06,209694.0,13.5952,13.6121,13.5867,13.6036,209694.0
2022-02-10 15:40:00,16.05,16.07,16.03,16.03,237400.0,13.5952,13.6121,13.5782,13.5782,237400.0
2022-02-10 15:45:00,16.03,16.03,15.98,16.02,310467.0,13.5782,13.5782,13.5359,13.5698,310467.0
2022-02-10 15:50:00,16.01,16.05,15.98,16.05,630965.0,13.5613,13.5952,13.5359,13.5952,630965.0
2022-02-10 15:55:00,16.05,16.09,16.04,16.06,745196.0,13.5952,13.6291,13.5867,13.6036,745196.0
2022-02-11 09:30:00,15.89,15.96,15.87,15.88,241861.0,13.4596,13.5189,13.4427,13.4512,241861.0
2022-02-11 09:35:00,15.88,15.99,15.87,15.98,149973.0,13.4512,13.5444,13.4427,13.5359,149973.0
2022-02-11 09:40:00,15.99,16.0,15.92,16.0,145544.0,13.5444,13.5528,13.4851,13.5528,145544.0
2022-02-11 09:45:00,16.0,16.07,16.0,16.07,121846.0,13.5528,13.6121,13.5528,13.6121,121846.0
2022-02-11 09:50:00,16.07,16.12,16.06,16.07,90516.0,13.6121,13.6545,13.6036,13.6121,90516.0
2022-02-11 09:55:00,16.07,16.08,16.01,16.05,155252.0,13.6121,13.6206,13.5613,13.5952,155252.0
2022-02-11 10:00:00,16.05,16.1,16.03,16.06,97303.0,13.5952,13.6375,13.5782,13.6036,97303.0
2022-02-11 10:05:00,16.05,16.09,16.05,16.07,68793.0,13.5952,13.6291,13.5952,13.6121,68793.0
2022-02-11 10:10:00,16.08,16.09,16.01,16.04,74516.0,13.6206,13.6291,13.5613,13.5867,74516.0
2022-02-11 10:15:00,16.05,16.1,16.04,16.07,53091.0,13.5952,13.6375,13.5867,13.6121,53091.0
2022-02-11 10:20:00,16.08,16.14,16.08,16.13,68079.0,13.6206,13.6714,13.6206,13.6629,68079.0
2022-02-11 10:25:00,16.14,16.16,16.12,16.15,48490.0,13.6714,13.6884,13.6545,13.6799,48490.0
2022-02-11 10:30:00,16.14,16.18,16.13,16.14,57545.0,13.6714,13.7053,13.6629,13.6714,57545.0
2022-02-11 10:35:00,16.14,16.17,16.13,16.16,55339.0,13.6714,13.6968,13.6629,13.6884,55339.0
2022-02-11 10:40:00,16.16,16.19,16.16,16.17,50390.0,13.6884,13.7138,13.6884,13.6968,50390.0
2022-02-11 10:45:00,16.18,16.2,16.16,16.16,41131.0,13.7053,13.7222,13.6884,13.6884,41131.0
2022-02-11 10:50:00,16.16,16.19,16.15,16.18,65569.0,13.6884,13.7138,13.6799,13.7053,65569.0
2022-02-11 10:55:00,16.17,16.22,16.17,16.21,117731.0,13.6968,13.7392,13.6968,13.7307,117731.0
2022-02-11 11:00:00,16.21,16.29,16.2,16.28,151198.0,13.7307,13.7985,13.7222,13.79,151198.0
2022-02-11 11:05:00,16.29,16.29,16.23,16.23,80503.0,13.7985,13.7985,13.7476,13.7476,80503.0
2022-02-11 11:10:00,16.23,16.28,16.22,16.27,149540.0,13.7476,13.79,13.7392,13.7815,149540.0
2022-02-11 11:15:00,16.27,16.27,16.23,16.25,46112.0,13.7815,13.7815,13.7476,13.7646,46112.0
2022-02-11 11:20:00,16.25,16.29,16.24,16.28,59789.0,13.7646,13.7985,13.7561,13.79,59789.0
2022-02-11 11:25:00,16.27,16.28,16.24,16.26,37244.0,13.7815,13.79,13.7561,13.7731,37244.0
2022-02-11 11:30:00,16.26,16.27,16.21,16.21,35641.0,13.7731,13.7815,13.7307,13.7307,35641.0
2022-02-11 11:35:00,16.22,16.22,16.17,16.19,55537.0,13.7392,13.7392,13.6968,13.7138,55537.0
2022-02-11 11:40:00,16.19,16.19,16.14,16.15,74724.0,13.7138,13.7138,13.6714,13.6799,74724.0
2022-02-11 11:45:00,16.16,16.18,16.16,16.17,29647.0,13.6884,13.7053,13.6884,13.6968,29647.0
2022-02-11 11:50:00,16.17,16.18,16.15,16.16,26780.0,13.6968,13.7053,13.6799,13.6884,26780.0
2022-02-11 11:55:00,16.16,16.19,16.16,16.18,25818.0,13.6884,13.7138,13.6884,13.7053,25818.0
2022-02-11 12:00:00,16.17,16.2,16.16,16.2,75482.0,13.6968,13.7222,13.6884,13.7222,75482.0
2022-02-11 12:05:00,16.2,16.21,16.18,16.21,73184.0,13.7222,13.7307,13.7053,13.7307,73184.0
2022-02-11 12:10:00,16.21,16.24,16.2,16.22,55074.0,13.7307,13.7561,13.7222,13.7392,55074.0
2022-02-11 12:15:00,16.22,16.23,16.19,16.2,50710.0,13.7392,13.7476,13.7138,13.7222,50710.0
2022-02-11 12:20:00,16.2,16.23,16.19,16.21,33497.0,13.7222,13.7476,13.7138,13.7307,33497.0
2022-02-11 12:25:00,16.22,16.24,16.21,16.23,66790.0,13.7392,13.7561,13.7307,13.7476,66790.0
2022-02-11 12:30:00,16.23,16.24,16.22,16.23,35271.0,13.7476,13.7561,13.7392,13.7476,35271.0
2022-02-11 12:35:00,16.23,16.24,16.22,16.22,18227.0,13.7476,13.7561,13.7392,13.7392,18227.0
2022-02-11 12:40:00,16.23,16.23,16.2,16.21,64077.0,13.7476,13.7476,13.7222,13.7307,64077.0
2022-02-11 12:45:00,16.21,16.21,16.17,16.19,29534.0,13.7307,13.7307,13.6968,13.7138,29534.0
2022-02-11 12:50:00,16.19,16.19,16.15,16.16,53428.0,13.7138,13.7138,13.6799,13.6884,53428.0
2022-02-11 12:55:00,16.16,16.17,16.15,16.16,42818.0,13.6884,13.6968,13.6799,13.6884,42818.0
2022-02-11 13:00:00,16.16,16.18,16.15,16.17,41124.0,13.6884,13.7053,13.6799,13.6968,41124.0
2022-02-11 13:05:00,16.16,16.21,16.16,16.2,42195.0,13.6884,13.7307,13.6884,13.7222,42195.0
2022-02-11 13:10:00,16.19,16.2,16.17,16.18,31192.0,13.7138,13.7222,13.6968,13.7053,31192.0
2022-02-11 13:15:00,16.18,16.18,16.14,16.16,38129.0,13.7053,13.7053,13.6714,13.6884,38129.0
2022-02-11 13:20:00,16.16,16.18,16.15,16.18,47525.0,13.6884,13.7053,13.6799,13.7053,47525.0
2022-02-11 13:25:00,16.18,16.18,16.11,16.12,35011.0,13.7053,13.7053,13.646,13.6545,35011.0
2022-02-11 13:30:00,16.12,16.12,16.07,16.09,91534.0,13.6545,13.6545,13.6121,13.6291,91534.0
2022-02-11 13:35:00,16.08,16.09,15.99,15.99,88045.0,13.6206,13.6291,13.5444,13.5444,88045.0
2022-02-11 13:40:00,15.99,16.03,15.97,15.99,101008.0,13.5444,13.5782,13.5274,13.5444,101008.0
2022-02-11 13:45:00,15.98,15.99,15.93,15.99,126825.0,13.5359,13.5444,13.4935,13.5444,126825.0
2022-02-11 13:50:00,15.98,16.0,15.96,16.0,90156.0,13.5359,13.5528,13.5189,13.5528,90156.0
2022-02-11 13:55:00,16.0,16.0,15.92,15.94,79653.0,13.5528,13.5528,13.4851,13.502,79653.0
2022-02-11 14:00:00,15.93,15.95,15.86,15.9,152135.0,13.4935,13.5105,13.4342,13.4681,152135.0
2022-02-11 14:05:00,15.9,15.93,15.85,15.91,138425.0,13.4681,13.4935,13.4258,13.4766,138425.0
2022-02-11 14:10:00,15.92,15.97,15.92,15.97,104456.0,13.4851,13.5274,13.4851,13.5274,104456.0
2022-02-11 14:15:00,15.96,16.02,15.95,16.0,91936.0,13.5189,13.5698,13.5105,13.5528,91936.0
2022-02-11 14:20:00,16.0,16.02,15.98,15.98,114026.0,13.5528,13.5698,13.5359,13.5359,114026.0
2022-02-11 14:25:00,15.98,15.98,15.88,15.89,106736.0,13.5359,13.5359,13.4512,13.4596,106736.0
2022-02-11 14:30:00,15.89,15.98,15.88,15.98,83649.0,13.4596,13.5359,13.4512,13.5359,83649.0
2022-02-11 14:35:00,15.97,15.98,15.93,15.95,69078.0,13.5274,13.5359,13.4935,13.5105,69078.0
2022-02-11 14:40:00,15.95,15.95,15.89,15.9,107715.0,13.5105,13.5105,13.4596,13.4681,107715.0
2022-02-11 14:45:00,15.91,15.91,15.86,15.87,94666.0,13.4766,13.4766,13.4342,13.4427,94666.0
2022-02-11 14:50:00,15.87,15.87,15.82,15.84,98292.0,13.4427,13.4427,13.4004,13.4173,98292.0
2022-02-11 14:55:00,15.84,15.88,15.81,15.88,184223.0,13.4173,13.4512,13.3919,13.4512,184223.0
2022-02-11 15:00:00,15.87,15.93,15.86,15.92,126351.0,13.4427,13.4935,13.4342,13.4851,126351.0
2022-02-11 15:05:00,15.92,15.94,15.85,15.87,138404.0,13.4851,13.502,13.4258,13.4427,138404.0
2022-02-11 15:10:00,15.86,15.88,15.83,15.86,103351.0,13.4342,13.4512,13.4088,13.4342,103351.0
2022-02-11 15:15:00,15.86,15.9,15.83,15.83,119799.0,13.4342,13.4681,13.4088,13.4088,119799.0
2022-02-11 15:20:00,15.84,15.85,15.81,15.83,160886.0,13.4173,13.4258,13.3919,13.4088,160886.0
2022-02-11 15:25:00,15.83,15.89,15.82,15.89,101854.0,13.4088,13.4596,13.4004,13.4596,101854.0
2022-02-11 15:30:00,15.88,15.9,15.83,15.89,150016.0,13.4512,13.4681,13.4088,13.4596,150016.0
2022-02-11 15:35:00,15.89,15.89,15.84,15.85,192283.0,13.4596,13.4596,13.4173,13.4258,192283.0
2022-02-11 15:40:00,15.86,15.86,15.8,15.86,191907.0,13.4342,13.4342,13.3834,13.4342,191907.0
2022-02-11 15:45:00,15.85,15.95,15.84,15.95,225752.0,13.4258,13.5105,13.4173,13.5105,225752.0
2022-02-11 15:50:00,15.95,15.97,15.9,15.92,831145.0,13.5105,13.5274,13.4681,13.4851,831145.0
2022-02-11 15:55:00,15.91,15.96,15.91,15.92,647798.0,13.4766,13.5189,13.4766,13.4851,647798.0
2022-02-14 09:30:00,15.99,16.03,15.89,15.93,444812.0,13.5444,13.5782,13.4596,13.4935,444812.0
2022-02-14 09:35:00,15.93,16.0,15.89,15.93,186011.0,13.4935,13.5528,13.4596,13.4935,186011.0
2022-02-14 09:40:00,15.93,16.07,15.93,15.99,136191.0,13.4935,13.6121,13.4935,13.5444,136191.0
2022-02-14 09:45:00,15.98,15.98,15.89,15.94,73508.0,13.5359,13.5359,13.4596,13.502,73508.0
2022-02-14 09:50:00,15.94,15.99,15.92,15.97,77256.0,13.502,13.5444,13.4851,13.5274,77256.0
2022-02-14 09:55:00,15.97,15.97,15.87,15.9,150305.0,13.5274,13.5274,13.4427,13.4681,150305.0
2022-02-14 10:00:00,15.9,15.9,15.77,15.8,110490.0,13.4681,13.4681,13.358,13.3834,110490.0
2022-02-14 10:05:00,15.81,15.85,15.8,15.85,50320.0,13.3919,13.4258,13.3834,13.4258,50320.0
2022-02-14 10:10:00,15.85,15.92,15.85,15.86,54799.0,13.4258,13.4851,13.4258,13.4342,54799.0
2022-02-14 10:15:00,15.86,15.86,15.76,15.8,116419.0,13.4342,13.4342,13.3495,13.3834,116419.0
2022-02-14 10:20:00,15.8,15.83,15.76,15.82,105524.0,13.3834,13.4088,13.3495,13.4004,105524.0
2022-02-14 10:25:00,15.82,15.82,15.75,15.76,72900.0,13.4004,13.4004,13.3411,13.3495,72900.0
2022-02-14 10:30:00,15.76,15.77,15.69,15.71,127595.0,13.3495,13.358,13.2902,13.3072,127595.0
2022-02-14 10:35:00,15.71,15.71,15.66,15.69,80195.0,13.3072,13.3072,13.2648,13.2902,80195.0
2022-02-14 10:40:00,15.69,15.73,15.69,15.71,51347.0,13.2902,13.3241,13.2902,13.3072,51347.0
2022-02-14 10:45:00,15.71,15.72,15.67,15.68,48758.0,13.3072,13.3156,13.2733,13.2818,48758.0
2022-02-14 10:50:00,15.68,15.7,15.65,15.68,114339.0,13.2818,13.2987,13.2564,13.2818,114339.0
2022-02-14 10:55:00,15.68,15.71,15.65,15.68,128434.0,13.2818,13.3072,13.2564,13.2818,128434.0
2022-02-14 11:00:00,15.68,15.7,15.66,15.69,67985.0,13.2818,13.2987,13.2648,13.2902,67985.0
2022-02-14 11:05:00,15.69,15.69,15.65,15.67,48033.0,13.2902,13.2902,13.2564,13.2733,48033.0
2022-02-14 11:10:00,15.66,15.69,15.64,15.64,74240.0,13.2648,13.2902,13.2479,13.2479,74240.0
2022-02-14 11:15:00,15.65,15.71,15.64,15.7,82461.0,13.2564,13.3072,13.2479,13.2987,82461.0
2022-02-14 11:20:00,15.7,15.73,15.68,15.73,71682.0,13.2987,13.3241,13.2818,13.3241,71682.0
2022-02-14 11:25:00,15.73,15.75,15.7,15.73,92991.0,13.3241,13.3411,13.2987,13.3241,92991.0
2022-02-14 11:30:00,15.73,15.74,15.69,15.74,191729.0,13.3241,13.3326,13.2902,13.3326,191729.0
2022-02-14 11:35:00,15.74,15.75,15.73,15.75,84718.0,13.3326,13.3411,13.3241,13.3411,84718.0
2022-02-14 11:40:00,15.75,15.78,15.75,15.78,43834.0,13.3411,13.3665,13.3411,13.3665,43834.0
2022-02-14 11:45:00,15.78,15.81,15.76,15.81,47852.0,13.3665,13.3919,13.3495,13.3919,47852.0
2022-02-14 11:50:00,15.81,15.81,15.77,15.77,48580.0,13.3919,13.3919,13.358,13.358,48580.0
2022-02-14 11:55:00,15.78,15.8,15.77,15.79,29121.0,13.3665,13.3834,13.358,13.3749,29121.0
2022-02-14 12:00:00,15.79,15.81,15.78,15.79,45263.0,13.3749,13.3919,13.3665,13.3749,45263.0
2022-02-14 12:05:00,15.79,15.79,15.75,15.77,49198.0,13.3749,13.3749,13.3411,13.358,49198.0
2022-02-14 12:10:00,15.77,15.77,15.74,15.76,56008.0,13.358,13.358,13.3326,13.3495,56008.0
2022-02-14 12:15:00,15.76,15.77,15.74,15.75,50015.0,13.3495,13.358,13.3326,13.3411,50015.0
2022-02-14 12:20:00,15.75,15.78,15.75,15.77,42003.0,13.3411,13.3665,13.3411,13.358,42003.0
2022-02-14 12:25:00,15.78,15.8,15.77,15.79,45157.0,13.3665,13.3834,13.358,13.3749,45157.0
2022-02-14 12:30:00,15.8,15.81,15.77,15.78,33846.0,13.3834,13.3919,13.358,13.3665,33846.0
2022-02-14 12:35:00,15.78,15.79,15.76,15.79,53083.0,13.3665,13.3749,13.3495,13.3749,53083.0
2022-02-14 12:40:00,15.79,15.83,15.78,15.82,59970.0,13.3749,13.4088,13.3665,13.4004,59970.0
2022-02-14 12:45:00,15.81,15.82,15.79,15.81,42389.0,13.3919,13.4004,13.3749,13.3919,42389.0
2022-02-14 12:50:00,15.8,15.81,15.79,15.79,27111.0,13.3834,13.3919,13.3749,13.3749,27111.0
2022-02-14 12:55:00,15.8,15.8,15.77,15.79,55769.0,13.3834,13.3834,13.358,13.3749,55769.0
2022-02-14 13:00:00,15.79,15.81,15.78,15.8,36043.0,13.3749,13.3919,13.3665,13.3834,36043.0
2022-02-14 13:05:00,15.81,15.83,15.8,15.82,29336.0,13.3919,13.4088,13.3834,13.4004,29336.0
2022-02-14 13:10:00,15.82,15.82,15.79,15.8,30597.0,13.4004,13.4004,13.3749,13.3834,30597.0
2022-02-14 13:15:00,15.8,15.8,15.78,15.79,31232.0,13.3834,13.3834,13.3665,13.3749,31232.0
2022-02-14 13:20:00,15.79,15.8,15.75,15.76,24158.0,13.3749,13.3834,13.3411,13.3495,24158.0
2022-02-14 13:25:00,15.75,15.78,15.75,15.78,50688.0,13.3411,13.3665,13.3411,13.3665,50688.0
2022-02-14 13:30:00,15.78,15.78,15.75,15.78,84200.0,13.3665,13.3665,13.3411,13.3665,84200.0
2022-02-14 13:35:00,15.77,15.78,15.77,15.78,22312.0,13.358,13.3665,13.358,13.3665,22312.0
2022-02-14 13:40:00,15.78,15.78,15.75,15.76,40847.0,13.3665,13.3665,13.3411,13.3495,40847.0
2022-02-14 13:45:00,15.76,15.78,15.72,15.73,85957.0,13.3495,13.3665,13.3156,13.3241,85957.0
2022-02-14 13:50:00,15.73,15.74,15.64,15.65,134120.0,13.3241,13.3326,13.2479,13.2564,134120.0
2022-02-14 13:55:00,15.65,15.69,15.63,15.65,86786.0,13.2564,13.2902,13.2394,13.2564,86786.0
2022-02-14 14:00:00,15.65,15.68,15.63,15.64,113869.0,13.2564,13.2818,13.2394,13.2479,113869.0
2022-02-14 14:05:00,15.64,15.65,15.6,15.63,146090.0,13.2479,13.2564,13.214,13.2394,146090.0
2022-02-14 14:10:00,15.62,15.66,15.61,15.64,54084.0,13.2309,13.2648,13.2225,13.2479,54084.0
2022-02-14 14:15:00,15.64,15.64,15.58,15.58,97621.0,13.2479,13.2479,13.1971,13.1971,97621.0
2022-02-14 14:20:00,15.59,15.61,15.58,15.58,68689.0,13.2055,13.2225,13.1971,13.1971,68689.0
2022-02-14 14:25:00,15.58,15.67,15.55,15.62,235155.0,13.1971,13.2733,13.1716,13.2309,235155.0
2022-02-14 14:30:00,15.61,15.66,15.58,15.66,162871.0,13.2225,13.2648,13.1971,13.2648,162871.0
2022-02-14 14:35:00,15.65,15.66,15.62,15.64,106905.0,13.2564,13.2648,13.2309,13.2479,106905.0
2022-02-14 14:40:00,15.64,15.66,15.62,15.65,78847.0,13.2479,13.2648,13.2309,13.2564,78847.0
2022-02-14 14:45:00,15.64,15.66,15.63,15.64,58537.0,13.2479,13.2648,13.2394,13.2479,58537.0
2022-02-14 14:50:00,15.65,15.72,15.64,15.7,91932.0,13.2564,13.3156,13.2479,13.2987,91932.0
2022-02-14 14:55:00,15.7,15.73,15.69,15.72,73979.0,13.2987,13.3241,13.2902,13.3156,73979.0
2022-02-14 15:00:00,15.71,15.72,15.69,15.71,89059.0,13.3072,13.3156,13.2902,13.3072,89059.0
2022-02-14 15:05:00,15.7,15.72,15.65,15.71,89872.0,13.2987,13.3156,13.2564,13.3072,89872.0
2022-02-14 15:10:00,15.7,15.71,15.66,15.69,117694.0,13.2987,13.3072,13.2648,13.2902,117694.0
2022-02-14 15:15:00,15.69,15.7,15.64,15.66,96319.0,13.2902,13.2987,13.2479,13.2648,96319.0
2022-02-14 15:20:00,15.67,15.7,15.64,15.68,162736.0,13.2733,13.2987,13.2479,13.2818,162736.0
2022-02-14 15:25:00,15.67,15.69,15.65,15.67,133994.0,13.2733,13.2902,13.2564,13.2733,133994.0
2022-02-14 15:30:00,15.66,15.71,15.65,15.71,229624.0,13.2648,13.3072,13.2564,13.3072,229624.0
2022-02-14 15:35:00,15.7,15.72,15.69,15.71,167187.0,13.2987,13.3156,13.2902,13.3072,167187.0
2022-02-14 15:40:00,15.71,15.72,15.68,15.72,180959.0,13.3072,13.3156,13.2818,13.3156,180959.0
2022-02-14 15:45:00,15.72,15.77,15.67,15.76,350627.0,13.3156,13.358,13.2733,13.3495,350627.0
2022-02-14 15:50:00,15.75,15.75,15.69,15.72,534838.0,13.3411,13.3411,13.2902,13.3156,534838.0
2022-02-14 15:55:00,15.72,15.74,15.69,15.7,689660.0,13.3156,13.3326,13.2902,13.2987,689660.0
2022-02-15 09:30:00,15.94,16.03,15.88,16.02,165383.0,13.502,13.5782,13.4512,13.5698,165383.0
2022-02-15 09:35:00,16.02,16.09,16.01,16.07,101407.0,13.5698,13.6291,13.5613,13.6121,101407.0
2022-02-15 09:40:00,16.07,16.13,16.06,16.09,105802.0,13.6121,13.6629,13.6036,13.6291,105802.0
2022-02-15 09:45:00,16.09,16.15,16.09,16.14,82648.0,13.6291,13.6799,13.6291,13.6714,82648.0
2022-02-15 09:50:00,16.14,16.15,16.0,16.03,68527.0,13.6714,13.6799,13.5528,13.5782,68527.0
2022-02-15 09:55:00,16.04,16.05,15.94,15.96,46831.0,13.5867,13.5952,13.502,13.5189,46831.0
2022-02-15 10:00:00,15.95,16.01,15.95,16.0,57219.0,13.5105,13.5613,13.5105,13.5528,57219.0
2022-02-15 10:05:00,16.0,16.0,15.96,15.99,31622.0,13.5528,13.5528,13.5189,13.5444,31622.0
2022-02-15 10:10:00,16.0,16.0,15.96,15.99,46173.0,13.5528,13.5528,13.5189,13.5444,46173.0
2022-02-15 10:15:00,15.99,16.01,15.98,15.99,38703.0,13.5444,13.5613,13.5359,13.5444,38703.0
2022-02-15 10:20:00,15.99,16.05,15.97,16.03,45223.0,13.5444,13.5952,13.5274,13.5782,45223.0
2022-02-15 10:25:00,16.03,16.06,15.99,16.05,43760.0,13.5782,13.6036,13.5444,13.5952,43760.0
2022-02-15 10:30:00,16.05,16.09,16.05,16.08,26860.0,13.5952,13.6291,13.5952,13.6206,26860.0
2022-02-15 10:35:00,16.08,16.1,16.07,16.08,26719.0,13.6206,13.6375,13.6121,13.6206,26719.0
2022-02-15 10:40:00,16.08,16.08,16.05,16.06,32413.0,13.6206,13.6206,13.5952,13.6036,32413.0
2022-02-15 10:45:00,16.05,16.08,16.04,16.05,50607.0,13.5952,13.6206,13.5867,13.5952,50607.0
2022-02-15 10:50:00,16.05,16.09,16.05,16.07,28896.0,13.5952,13.6291,13.5952,13.6121,28896.0
2022-02-15 10:55:00,16.08,16.09,16.06,16.08,23629.0,13.6206,13.6291,13.6036,13.6206,23629.0
2022-02-15 11:00:00,16.07,16.1,16.06,16.1,17913.0,13.6121,13.6375,13.6036,13.6375,17913.0
2022-02-15 11:05:00,16.1,16.1,16.07,16.08,35151.0,13.6375,13.6375,13.6121,13.6206,35151.0
2022-02-15 11:10:00,16.07,16.08,16.04,16.05,36655.0,13.6121,13.6206,13.5867,13.5952,36655.0
2022-02-15 11:15:00,16.05,16.06,16.02,16.04,40335.0,13.5952,13.6036,13.5698,13.5867,40335.0
2022-02-15 11:20:00,16.04,16.06,16.04,16.05,22300.0,13.5867,13.6036,13.5867,13.5952,22300.0
2022-02-15 11:25:00,16.05,16.05,16.02,16.03,26858.0,13.5952,13.5952,13.5698,13.5782,26858.0
2022-02-15 11:30:00,16.03,16.06,16.02,16.05,37012.0,13.5782,13.6036,13.5698,13.5952,37012.0
2022-02-15 11:35:00,16.06,16.07,16.04,16.04,17719.0,13.6036,13.6121,13.5867,13.5867,17719.0
2022-02-15 11:40:00,16.05,16.05,16.02,16.02,23128.0,13.5952,13.5952,13.5698,13.5698,23128.0
2022-02-15 11:45:00,16.03,16.05,16.01,16.03,39113.0,13.5782,13.5952,13.5613,13.5782,39113.0
2022-02-15 11:50:00,16.03,16.04,16.02,16.03,31419.0,13.5782,13.5867,13.5698,13.5782,31419.0
2022-02-15 11:55:00,16.03,16.06,16.02,16.05,19122.0,13.5782,13.6036,13.5698,13.5952,19122.0
2022-02-15 12:00:00,16.06,16.09,16.06,16.07,31451.0,13.6036,13.6291,13.6036,13.6121,31451.0
2022-02-15 12:05:00,16.08,16.09,16.07,16.09,26963.0,13.6206,13.6291,13.6121,13.6291,26963.0
2022-02-15 12:10:00,16.09,16.09,16.07,16.08,40265.0,13.6291,13.6291,13.6121,13.6206,40265.0
2022-02-15 12:15:00,16.07,16.08,16.05,16.06,33550.0,13.6121,13.6206,13.5952,13.6036,33550.0
2022-02-15 12:20:00,16.06,16.07,16.05,16.05,41411.0,13.6036,13.6121,13.5952,13.5952,41411.0
2022-02-15 12:25:00,16.06,16.08,16.05,16.08,23754.0,13.6036,13.6206,13.5952,13.6206,23754.0
2022-02-15 12:30:00,16.08,16.11,16.07,16.09,26039.0,13.6206,13.646,13.6121,13.6291,26039.0
2022-02-15 12:35:00,16.09,16.11,16.08,16.09,22148.0,13.6291,13.646,13.6206,13.6291,22148.0
2022-02-15 12:40:00,16.1,16.1,16.09,16.1,10074.0,13.6375,13.6375,13.6291,13.6375,10074.0
2022-02-15 12:45:00,16.1,16.1,16.06,16.07,25366.0,13.6375,13.6375,13.6036,13.6121,25366.0
2022-02-15 12:50:00,16.07,16.09,16.06,16.08,19950.0,13.6121,13.6291,13.6036,13.6206,19950.0
2022-02-15 12:55:00,16.08,16.09,16.07,16.08,22917.0,13.6206,13.6291,13.6121,13.6206,22917.0
2022-02-15 13:00:00,16.09,16.1,16.08,16.09,18374.0,13.6291,13.6375,13.6206,13.6291,18374.0
2022-02-15 13:05:00,16.09,16.11,16.09,16.1,22431.0,13.6291,13.646,13.6291,13.6375,22431.0
2022-02-15 13:10:00,16.09,16.1,16.08,16.09,31082.0,13.6291,13.6375,13.6206,13.6291,31082.0
2022-02-15 13:15:00,16.09,16.11,16.08,16.1,52073.0,13.6291,13.646,13.6206,13.6375,52073.0
2022-02-15 13:20:00,16.1,16.13,16.09,16.12,26239.0,13.6375,13.6629,13.6291,13.6545,26239.0
2022-02-15 13:25:00,16.12,16.13,16.11,16.13,17601.0,13.6545,13.6629,13.646,13.6629,17601.0
2022-02-15 13:30:00,16.13,16.15,16.12,16.14,27477.0,13.6629,13.6799,13.6545,13.6714,27477.0
2022-02-15 13:35:00,16.14,16.16,16.14,16.15,13147.0,13.6714,13.6884,13.6714,13.6799,13147.0
2022-02-15 13:40:00,16.16,16.18,16.15,16.16,20441.0,13.6884,13.7053,13.6799,13.6884,20441.0
2022-02-15 13:45:00,16.17,16.22,16.16,16.2,113048.0,13.6968,13.7392,13.6884,13.7222,113048.0
2022-02-15 13:50:00,16.2,16.22,16.19,16.21,63988.0,13.7222,13.7392,13.7138,13.7307,63988.0
2022-02-15 13:55:00,16.21,16.22,16.2,16.21,22745.0,13.7307,13.7392,13.7222,13.7307,22745.0
2022-02-15 14:00:00,16.21,16.22,16.2,16.21,45918.0,13.7307,13.7392,13.7222,13.7307,45918.0
2022-02-15 14:05:00,16.21,16.21,16.18,16.21,59487.0,13.7307,13.7307,13.7053,13.7307,59487.0
2022-02-15 14:10:00,16.21,16.24,16.2,16.23,57264.0,13.7307,13.7561,13.7222,13.7476,57264.0
2022-02-15 14:15:00,16.23,16.26,16.22,16.25,65445.0,13.7476,13.7731,13.7392,13.7646,65445.0
2022-02-15 14:20:00,16.25,16.26,16.24,16.25,43364.0,13.7646,13.7731,13.7561,13.7646,43364.0
2022-02-15 14:25:00,16.24,16.25,16.23,16.25,50522.0,13.7561,13.7646,13.7476,13.7646,50522.0
2022-02-15 14:30:00,16.25,16.25,16.19,16.19,170805.0,13.7646,13.7646,13.7138,13.7138,170805.0
2022-02-15 14:35:00,16.2,16.21,16.18,16.2,50315.0,13.7222,13.7307,13.7053,13.7222,50315.0
2022-02-15 14:40:00,16.2,16.21,16.18,16.2,93602.0,13.7222,13.7307,13.7053,13.7222,93602.0
2022-02-15 14:45:00,16.2,16.2,16.18,16.19,44667.0,13.7222,13.7222,13.7053,13.7138,44667.0
2022-02-15 14:50:00,16.19,16.19,16.17,16.18,26466.0,13.7138,13.7138,13.6968,13.7053,26466.0
2022-02-15 14:55:00,16.18,16.19,16.17,16.19,43485.0,13.7053,13.7138,13.6968,13.7138,43485.0
2022-02-15 15:00:00,16.19,16.21,16.18,16.21,43373.0,13.7138,13.7307,13.7053,13.7307,43373.0
2022-02-15 15:05:00,16.2,16.21,16.19,16.2,48531.0,13.7222,13.7307,13.7138,13.7222,48531.0
2022-02-15 15:10:00,16.2,16.22,16.2,16.21,40125.0,13.7222,13.7392,13.7222,13.7307,40125.0
2022-02-15 15:15:00,16.22,16.24,16.2,16.23,51531.0,13.7392,13.7561,13.7222,13.7476,51531.0
2022-02-15 15:20:00,16.23,16.24,16.21,16.23,55129.0,13.7476,13.7561,13.7307,13.7476,55129.0
2022-02-15 15:25:00,16.23,16.23,16.21,16.23,62224.0,13.7476,13.7476,13.7307,13.7476,62224.0
2022-02-15 15:30:00,16.23,16.23,16.18,16.19,80855.0,13.7476,13.7476,13.7053,13.7138,80855.0
2022-02-15 15:35:00,16.19,16.21,16.16,16.16,155060.0,13.7138,13.7307,13.6884,13.6884,155060.0
2022-02-15 15:40:00,16.16,16.2,16.15,16.19,128700.0,13.6884,13.7222,13.6799,13.7138,128700.0
2022-02-15 15:45:00,16.19,16.2,16.14,16.17,241744.0,13.7138,13.7222,13.6714,13.6968,241744.0
2022-02-15 15:50:00,16.18,16.25,16.18,16.21,300921.0,13.7053,13.7646,13.7053,13.7307,300921.0
2022-02-15 15:55:00,16.22,16.23,16.2,16.22,333019.0,13.7392,13.7476,13.7222,13.7392,333019.0
2022-02-16 09:30:00,16.07,16.22,16.05,16.21,172464.0,13.6121,13.7392,13.5952,13.7307,172464.0
2022-02-16 09:35:00,16.2,16.26,16.19,16.25,58503.0,13.7222,13.7731,13.7138,13.7646,58503.0
2022-02-16 09:40:00,16.26,16.36,16.25,16.33,116712.0,13.7731,13.8578,13.7646,13.8323,116712.0
2022-02-16 09:45:00,16.34,16.4,16.32,16.33,93152.0,13.8408,13.8916,13.8239,13.8323,93152.0
2022-02-16 09:50:00,16.33,16.33,16.19,16.2,77099.0,13.8323,13.8323,13.7138,13.7222,77099.0
2022-02-16 09:55:00,16.21,16.23,16.18,16.21,86205.0,13.7307,13.7476,13.7053,13.7307,86205.0
2022-02-16 10:00:00,16.21,16.24,16.18,16.2,52212.0,13.7307,13.7561,13.7053,13.7222,52212.0
2022-02-16 10:05:00,16.2,16.22,16.17,16.18,54617.0,13.7222,13.7392,13.6968,13.7053,54617.0
2022-02-16 10:10:00,16.18,16.25,16.16,16.22,83816.0,13.7053,13.7646,13.6884,13.7392,83816.0
2022-02-16 10:15:00,16.22,16.24,16.19,16.2,37667.0,13.7392,13.7561,13.7138,13.7222,37667.0
2022-02-16 10:20:00,16.2,16.22,16.18,16.22,30312.0,13.7222,13.7392,13.7053,13.7392,30312.0
2022-02-16 10:25:00,16.22,16.27,16.21,16.27,34925.0,13.7392,13.7815,13.7307,13.7815,34925.0
2022-02-16 10:30:00,16.26,16.3,16.25,16.28,99281.0,13.7731,13.8069,13.7646,13.79,99281.0
2022-02-16 10:35:00,16.28,16.3,16.26,16.27,33875.0,13.79,13.8069,13.7731,13.7815,33875.0
2022-02-16 10:40:00,16.27,16.27,16.24,16.25,19716.0,13.7815,13.7815,13.7561,13.7646,19716.0
2022-02-16 10:45:00,16.24,16.25,16.2,16.21,33285.0,13.7561,13.7646,13.7222,13.7307,33285.0
2022-02-16 10:50:00,16.21,16.25,16.21,16.23,26121.0,13.7307,13.7646,13.7307,13.7476,26121.0
2022-02-16 10:55:00,16.23,16.23,16.18,16.2,58492.0,13.7476,13.7476,13.7053,13.7222,58492.0
2022-02-16 11:00:00,16.19,16.21,16.17,16.2,53756.0,13.7138,13.7307,13.6968,13.7222,53756.0
2022-02-16 11:05:00,16.2,16.2,16.17,16.18,78808.0,13.7222,13.7222,13.6968,13.7053,78808.0
2022-02-16 11:10:00,16.18,16.18,16.14,16.16,39913.0,13.7053,13.7053,13.6714,13.6884,39913.0
2022-02-16 11:15:00,16.16,16.21,16.16,16.17,36349.0,13.6884,13.7307,13.6884,13.6968,36349.0
2022-02-16 11:20:00,16.17,16.19,16.16,16.18,45700.0,13.6968,13.7138,13.6884,13.7053,45700.0
2022-02-16 11:25:00,16.19,16.2,16.18,16.2,31692.0,13.7138,13.7222,13.7053,13.7222,31692.0
2022-02-16 11:30:00,16.19,16.21,16.18,16.2,36791.0,13.7138,13.7307,13.7053,13.7222,36791.0
2022-02-16 11:35:00,16.2,16.23,16.19,16.23,48427.0,13.7222,13.7476,13.7138,13.7476,48427.0
2022-02-16 11:40:00,16.23,16.23,16.21,16.23,20645.0,13.7476,13.7476,13.7307,13.7476,20645.0
2022-02-16 11:45:00,16.23,16.23,16.18,16.21,83421.0,13.7476,13.7476,13.7053,13.7307,83421.0
2022-02-16 11:50:00,16.2,16.21,16.19,16.2,27103.0,13.7222,13.7307,13.7138,13.7222,27103.0
2022-02-16 11:55:00,16.2,16.22,16.19,16.2,19491.0,13.7222,13.7392,13.7138,13.7222,19491.0
2022-02-16 12:00:00,16.2,16.2,16.17,16.17,18822.0,13.7222,13.7222,13.6968,13.6968,18822.0
2022-02-16 12:05:00,16.17,16.2,16.17,16.2,30476.0,13.6968,13.7222,13.6968,13.7222,30476.0
2022-02-16 12:10:00,16.2,16.22,16.19,16.2,37688.0,13.7222,13.7392,13.7138,13.7222,37688.0
2022-02-16 12:15:00,16.21,16.22,16.2,16.21,23111.0,13.7307,13.7392,13.7222,13.7307,23111.0
2022-02-16 12:20:00,16.21,16.21,16.19,16.2,16819.0,13.7307,13.7307,13.7138,13.7222,16819.0
2022-02-16 12:25:00,16.2,16.2,16.18,16.19,59881.0,13.7222,13.7222,13.7053,13.7138,59881.0
2022-02-16 12:30:00,16.18,16.19,16.14,16.16,311996.0,13.7053,13.7138,13.6714,13.6884,311996.0
2022-02-16 12:35:00,16.15,16.18,16.15,16.18,58007.0,13.6799,13.7053,13.6799,13.7053,58007.0
2022-02-16 12:40:00,16.18,16.2,16.17,16.17,43752.0,13.7053,13.7222,13.6968,13.6968,43752.0
2022-02-16 12:45:00,16.17,16.19,16.16,16.16,48058.0,13.6968,13.7138,13.6884,13.6884,48058.0
2022-02-16 12:50:00,16.17,16.18,16.15,16.16,14713.0,13.6968,13.7053,13.6799,13.6884,14713.0
2022-02-16 12:55:00,16.16,16.17,16.16,16.16,16076.0,13.6884,13.6968,13.6884,13.6884,16076.0
2022-02-16 13:00:00,16.16,16.18,16.15,16.16,22569.0,13.6884,13.7053,13.6799,13.6884,22569.0
2022-02-16 13:05:00,16.16,16.19,16.16,16.19,21567.0,13.6884,13.7138,13.6884,13.7138,21567.0
2022-02-16 13:10:00,16.19,16.2,16.18,16.19,29959.0,13.7138,13.7222,13.7053,13.7138,29959.0
2022-02-16 13:15:00,16.19,16.2,16.18,16.2,20187.0,13.7138,13.7222,13.7053,13.7222,20187.0
2022-02-16 13:20:00,16.2,16.2,16.19,16.19,16232.0,13.7222,13.7222,13.7138,13.7138,16232.0
2022-02-16 13:25:00,16.2,16.2,16.17,16.17,26495.0,13.7222,13.7222,13.6968,13.6968,26495.0
2022-02-16 13:30:00,16.18,16.18,16.16,16.18,10206.0,13.7053,13.7053,13.6884,13.7053,10206.0
2022-02-16 13:35:00,16.18,16.2,16.18,16.19,19406.0,13.7053,13.7222,13.7053,13.7138,19406.0
2022-02-16 13:40:00,16.18,16.19,16.15,16.15,16584.0,13.7053,13.7138,13.6799,13.6799,16584.0
2022-02-16 13:45:00,16.16,16.18,16.15,16.17,23686.0,13.6884,13.7053,13.6799,13.6968,23686.0
2022-02-16 13:50:00,16.17,16.19,16.17,16.19,12344.0,13.6968,13.7138,13.6968,13.7138,12344.0
2022-02-16 13:55:00,16.19,16.19,16.13,16.16,55679.0,13.7138,13.7138,13.6629,13.6884,55679.0
2022-02-16 14:00:00,16.17,16.23,16.11,16.18,141054.0,13.6968,13.7476,13.646,13.7053,141054.0
2022-02-16 14:05:00,16.18,16.21,16.15,16.18,63866.0,13.7053,13.7307,13.6799,13.7053,63866.0
2022-02-16 14:10:00,16.18,16.18,16.14,16.17,87242.0,13.7053,13.7053,13.6714,13.6968,87242.0
2022-02-16 14:15:00,16.17,16.21,16.15,16.19,79118.0,13.6968,13.7307,13.6799,13.7138,79118.0
2022-02-16 14:20:00,16.19,16.23,16.18,16.23,68207.0,13.7138,13.7476,13.7053,13.7476,68207.0
2022-02-16 14:25:00,16.22,16.25,16.22,16.24,10680.0,13.7392,13.7646,13.7392,13.7561,10680.0
2022-02-16 14:30:00,16.24,16.28,16.24,16.26,50433.0,13.7561,13.79,13.7561,13.7731,50433.0
2022-02-16 14:35:00,16.26,16.28,16.23,16.25,41552.0,13.7731,13.79,13.7476,13.7646,41552.0
2022-02-16 14:40:00,16.25,16.25,16.22,16.23,18111.0,13.7646,13.7646,13.7392,13.7476,18111.0
2022-02-16 14:45:00,16.24,16.25,16.22,16.22,21481.0,13.7561,13.7646,13.7392,13.7392,21481.0
2022-02-16 14:50:00,16.21,16.23,16.21,16.22,9385.0,13.7307,13.7476,13.7307,13.7392,9385.0
2022-02-16 14:55:00,16.23,16.25,16.22,16.25,21016.0,13.7476,13.7646,13.7392,13.7646,21016.0
2022-02-16 15:00:00,16.25,16.28,16.23,16.27,75366.0,13.7646,13.79,13.7476,13.7815,75366.0
2022-02-16 15:05:00,16.28,16.28,16.26,16.26,27560.0,13.79,13.79,13.7731,13.7731,27560.0
2022-02-16 15:10:00,16.26,16.27,16.24,16.25,53201.0,13.7731,13.7815,13.7561,13.7646,53201.0
2022-02-16 15:15:00,16.25,16.25,16.22,16.25,21774.0,13.7646,13.7646,13.7392,13.7646,21774.0
2022-02-16 15:20:00,16.25,16.26,16.22,16.23,33407.0,13.7646,13.7731,13.7392,13.7476,33407.0
2022-02-16 15:25:00,16.23,16.24,16.21,16.23,30934.0,13.7476,13.7561,13.7307,13.7476,30934.0
2022-02-16 15:30:00,16.23,16.24,16.19,16.21,68801.0,13.7476,13.7561,13.7138,13.7307,68801.0
2022-02-16 15:35:00,16.21,16.24,16.2,16.24,99825.0,13.7307,13.7561,13.7222,13.7561,99825.0
2022-02-16 15:40:00,16.24,16.25,16.23,16.23,53516.0,13.7561,13.7646,13.7476,13.7476,53516.0
2022-02-16 15:45:00,16.23,16.27,16.22,16.25,146363.0,13.7476,13.7815,13.7392,13.7646,146363.0
2022-02-16 15:50:00,16.26,16.29,16.22,16.22,366630.0,13.7731,13.7985,13.7392,13.7392,366630.0
2022-02-16 15:55:00,16.23,16.23,16.18,16.18,643519.0,13.7476,13.7476,13.7053,13.7053,643519.0
2022-02-17 09:30:00,15.99,16.04,15.9,16.02,333956.0,13.5444,13.5867,13.4681,13.5698,333956.0
2022-02-17 09:35:00,16.04,16.05,15.98,16.04,77836.0,13.5867,13.5952,13.5359,13.5867,77836.0
2022-02-17 09:40:00,16.05,16.07,15.95,16.05,124338.0,13.5952,13.6121,13.5105,13.5952,124338.0
2022-02-17 09:45:00,16.05,16.06,16.0,16.04,266227.0,13.5952,13.6036,13.5528,13.5867,266227.0
2022-02-17 09:50:00,16.04,16.04,15.93,15.93,125281.0,13.5867,13.5867,13.4935,13.4935,125281.0
2022-02-17 09:55:00,15.94,15.95,15.89,15.91,120292.0,13.502,13.5105,13.4596,13.4766,120292.0
2022-02-17 10:00:00,15.92,15.94,15.89,15.91,224322.0,13.4851,13.502,13.4596,13.4766,224322.0
2022-02-17 10:05:00,15.9,15.95,15.89,15.92,290306.0,13.4681,13.5105,13.4596,13.4851,290306.0
2022-02-17 10:10:00,15.92,16.02,15.9,16.02,244388.0,13.4851,13.5698,13.4681,13.5698,244388.0
2022-02-17 10:15:00,16.02,16.06,16.0,16.03,164494.0,13.5698,13.6036,13.5528,13.5782,164494.0
2022-02-17 10:20:00,16.03,16.03,15.96,15.99,110849.0,13.5782,13.5782,13.5189,13.5444,110849.0
2022-02-17 10:25:00,15.98,15.99,15.93,15.96,75729.0,13.5359,13.5444,13.4935,13.5189,75729.0
2022-02-17 10:30:00,15.95,16.0,15.93,15.99,61832.0,13.5105,13.5528,13.4935,13.5444,61832.0
2022-02-17 10:35:00,15.99,15.99,15.93,15.95,60331.0,13.5444,13.5444,13.4935,13.5105,60331.0
2022-02-17 10:40:00,15.94,15.96,15.93,15.93,76463.0,13.502,13.5189,13.4935,13.4935,76463.0
2022-02-17 10:45:00,15.93,16.0,15.91,15.95,211986.0,13.4935,13.5528,13.4766,13.5105,211986.0
2022-02-17 10:50:00,15.96,15.97,15.93,15.96,116876.0,13.5189,13.5274,13.4935,13.5189,116876.0
2022-02-17 10:55:00,15.96,16.02,15.95,15.99,98225.0,13.5189,13.5698,13.5105,13.5444,98225.0
2022-02-17 11:00:00,15.99,16.01,15.96,15.98,299408.0,13.5444,13.5613,13.5189,13.5359,299408.0
2022-02-17 11:05:00,15.98,16.04,15.98,16.03,133799.0,13.5359,13.5867,13.5359,13.5782,133799.0
2022-02-17 11:10:00,16.03,16.04,16.0,16.04,97118.0,13.5782,13.5867,13.5528,13.5867,97118.0
2022-02-17 11:15:00,16.04,16.05,16.03,16.05,26046.0,13.5867,13.5952,13.5782,13.5952,26046.0
2022-02-17 11:20:00,16.04,16.05,16.02,16.04,98032.0,13.5867,13.5952,13.5698,13.5867,98032.0
2022-02-17 11:25:00,16.04,16.06,16.03,16.06,141724.0,13.5867,13.6036,13.5782,13.6036,141724.0
2022-02-17 11:30:00,16.05,16.07,16.04,16.06,50767.0,13.5952,13.6121,13.5867,13.6036,50767.0
2022-02-17 11:35:00,16.07,16.09,16.05,16.05,93479.0,13.6121,13.6291,13.5952,13.5952,93479.0
2022-02-17 11:40:00,16.05,16.07,16.04,16.07,75788.0,13.5952,13.6121,13.5867,13.6121,75788.0
2022-02-17 11:45:00,16.06,16.1,16.06,16.1,165523.0,13.6036,13.6375,13.6036,13.6375,165523.0
2022-02-17 11:50:00,16.1,16.11,16.06,16.07,94487.0,13.6375,13.646,13.6036,13.6121,94487.0
2022-02-17 11:55:00,16.07,16.07,16.03,16.04,71026.0,13.6121,13.6121,13.5782,13.5867,71026.0
2022-02-17 12:00:00,16.04,16.05,16.01,16.05,60594.0,13.5867,13.5952,13.5613,13.5952,60594.0
2022-02-17 12:05:00,16.05,16.07,16.04,16.05,66960.0,13.5952,13.6121,13.5867,13.5952,66960.0
2022-02-17 12:10:00,16.05,16.07,16.04,16.07,14867.0,13.5952,13.6121,13.5867,13.6121,14867.0
2022-02-17 12:15:00,16.06,16.11,16.06,16.11,73601.0,13.6036,13.646,13.6036,13.646,73601.0
2022-02-17 12:20:00,16.11,16.12,16.11,16.12,67860.0,13.646,13.6545,13.646,13.6545,67860.0
2022-02-17 12:25:00,16.12,16.12,16.1,16.12,94292.0,13.6545,13.6545,13.6375,13.6545,94292.0
2022-02-17 12:30:00,16.12,16.12,16.1,16.12,45248.0,13.6545,13.6545,13.6375,13.6545,45248.0
2022-02-17 12:35:00,16.12,16.13,16.11,16.12,62213.0,13.6545,13.6629,13.646,13.6545,62213.0
2022-02-17 12:40:00,16.12,16.12,16.06,16.09,149830.0,13.6545,13.6545,13.6036,13.6291,149830.0
2022-02-17 12:45:00,16.09,16.1,16.05,16.07,110487.0,13.6291,13.6375,13.5952,13.6121,110487.0
2022-02-17 12:50:00,16.07,16.08,16.06,16.07,55038.0,13.6121,13.6206,13.6036,13.6121,55038.0
2022-02-17 12:55:00,16.07,16.1,16.06,16.1,50894.0,13.6121,13.6375,13.6036,13.6375,50894.0
2022-02-17 13:00:00,16.1,16.13,16.09,16.11,133085.0,13.6375,13.6629,13.6291,13.646,133085.0
2022-02-17 13:05:00,16.1,16.11,16.09,16.1,126940.0,13.6375,13.646,13.6291,13.6375,126940.0
2022-02-17 13:10:00,16.1,16.11,16.06,16.07,402904.0,13.6375,13.646,13.6036,13.6121,402904.0
2022-02-17 13:15:00,16.07,16.07,16.03,16.04,55010.0,13.6121,13.6121,13.5782,13.5867,55010.0
2022-02-17 13:20:00,16.05,16.05,16.02,16.04,72451.0,13.5952,13.5952,13.5698,13.5867,72451.0
2022-02-17 13:25:00,16.03,16.04,16.02,16.02,124744.0,13.5782,13.5867,13.5698,13.5698,124744.0
2022-02-17 13:30:00,16.02,16.03,16.01,16.03,52467.0,13.5698,13.5782,13.5613,13.5782,52467.0
2022-02-17 13:35:00,16.03,16.03,15.99,16.0,67726.0,13.5782,13.5782,13.5444,13.5528,67726.0
2022-02-17 13:40:00,15.99,16.0,15.98,15.99,83210.0,13.5444,13.5528,13.5359,13.5444,83210.0
2022-02-17 13:45:00,15.99,16.0,15.98,15.99,57641.0,13.5444,13.5528,13.5359,13.5444,57641.0
2022-02-17 13:50:00,15.99,16.01,15.98,16.0,83755.0,13.5444,13.5613,13.5359,13.5528,83755.0
2022-02-17 13:55:00,16.0,16.01,15.99,16.01,91442.0,13.5528,13.5613,13.5444,13.5613,91442.0
2022-02-17 14:00:00,16.01,16.02,15.98,15.99,111744.0,13.5613,13.5698,13.5359,13.5444,111744.0
2022-02-17 14:05:00,15.99,15.99,15.95,15.96,87644.0,13.5444,13.5444,13.5105,13.5189,87644.0
2022-02-17 14:10:00,15.96,15.96,15.92,15.95,52333.0,13.5189,13.5189,13.4851,13.5105,52333.0
2022-02-17 14:15:00,15.95,15.95,15.9,15.91,111240.0,13.5105,13.5105,13.4681,13.4766,111240.0
2022-02-17 14:20:00,15.91,15.91,15.87,15.88,175943.0,13.4766,13.4766,13.4427,13.4512,175943.0
2022-02-17 14:25:00,15.88,15.89,15.86,15.88,121738.0,13.4512,13.4596,13.4342,13.4512,121738.0
2022-02-17 14:30:00,15.88,15.89,15.85,15.86,174095.0,13.4512,13.4596,13.4258,13.4342,174095.0
2022-02-17 14:35:00,15.86,15.88,15.84,15.86,227982.0,13.4342,13.4512,13.4173,13.4342,227982.0
2022-02-17 14:40:00,15.87,15.9,15.85,15.89,121271.0,13.4427,13.4681,13.4258,13.4596,121271.0
2022-02-17 14:45:00,15.89,15.93,15.88,15.92,103805.0,13.4596,13.4935,13.4512,13.4851,103805.0
2022-02-17 14:50:00,15.93,15.93,15.88,15.88,71925.0,13.4935,13.4935,13.4512,13.4512,71925.0
2022-02-17 14:55:00,15.89,15.9,15.86,15.87,80787.0,13.4596,13.4681,13.4342,13.4427,80787.0
2022-02-17 15:00:00,15.87,15.88,15.85,15.85,66414.0,13.4427,13.4512,13.4258,13.4258,66414.0
2022-02-17 15:05:00,15.85,15.86,15.82,15.83,102748.0,13.4258,13.4342,13.4004,13.4088,102748.0
2022-02-17 15:10:00,15.82,15.83,15.82,15.83,185275.0,13.4004,13.4088,13.4004,13.4088,185275.0
2022-02-17 15:15:00,15.83,15.84,15.81,15.84,220807.0,13.4088,13.4173,13.3919,13.4173,220807.0
2022-02-17 15:20:00,15.84,15.89,15.83,15.89,137251.0,13.4173,13.4596,13.4088,13.4596,137251.0
2022-02-17 15:25:00,15.89,15.91,15.85,15.87,265007.0,13.4596,13.4766,13.4258,13.4427,265007.0
2022-02-17 15:30:00,15.87,15.89,15.86,15.88,388673.0,13.4427,13.4596,13.4342,13.4512,388673.0
2022-02-17 15:35:00,15.88,15.91,15.87,15.89,281148.0,13.4512,13.4766,13.4427,13.4596,281148.0
2022-02-17 15:40:00,15.9,15.92,15.88,15.91,301633.0,13.4681,13.4851,13.4512,13.4766,301633.0
2022-02-17 15:45:00,15.91,15.95,15.88,15.89,323683.0,13.4766,13.5105,13.4512,13.4596,323683.0
2022-02-17 15:50:00,15.89,15.9,15.81,15.89,637480.0,13.4596,13.4681,13.3919,13.4596,637480.0
2022-02-17 15:55:00,15.88,15.91,15.86,15.88,1121260.0,13.4512,13.4766,13.4342,13.4512,1121260.0
2022-02-18 09:30:00,15.8,15.97,15.75,15.92,292245.0,13.3834,13.5274,13.3411,13.4851,292245.0
2022-02-18 09:35:00,15.9,15.95,15.85,15.94,85782.0,13.4681,13.5105,13.4258,13.502,85782.0
2022-02-18 09:40:00,15.94,15.96,15.83,15.84,59441.0,13.502,13.5189,13.4088,13.4173,59441.0
2022-02-18 09:45:00,15.84,15.97,15.82,15.96,50656.0,13.4173,13.5274,13.4004,13.5189,50656.0
2022-02-18 09:50:00,15.96,16.0,15.93,15.98,85116.0,13.5189,13.5528,13.4935,13.5359,85116.0
2022-02-18 09:55:00,15.98,15.98,15.95,15.95,38541.0,13.5359,13.5359,13.5105,13.5105,38541.0
2022-02-18 10:00:00,15.95,15.99,15.94,15.97,46001.0,13.5105,13.5444,13.502,13.5274,46001.0
2022-02-18 10:05:00,15.96,15.97,15.93,15.97,50384.0,13.5189,13.5274,13.4935,13.5274,50384.0
2022-02-18 10:10:00,15.97,15.99,15.94,15.99,32807.0,13.5274,13.5444,13.502,13.5444,32807.0
2022-02-18 10:15:00,15.98,16.01,15.95,15.97,58213.0,13.5359,13.5613,13.5105,13.5274,58213.0
2022-02-18 10:20:00,15.97,15.99,15.92,15.94,34063.0,13.5274,13.5444,13.4851,13.502,34063.0
2022-02-18 10:25:00,15.93,15.95,15.91,15.92,42182.0,13.4935,13.5105,13.4766,13.4851,42182.0
2022-02-18 10:30:00,15.92,15.92,15.88,15.92,58240.0,13.4851,13.4851,13.4512,13.4851,58240.0
2022-02-18 10:35:00,15.92,15.96,15.91,15.93,49541.0,13.4851,13.5189,13.4766,13.4935,49541.0
2022-02-18 10:40:00,15.93,15.95,15.91,15.94,59602.0,13.4935,13.5105,13.4766,13.502,59602.0
2022-02-18 10:45:00,15.94,15.95,15.9,15.92,65680.0,13.502,13.5105,13.4681,13.4851,65680.0
2022-02-18 10:50:00,15.93,15.95,15.91,15.92,76475.0,13.4935,13.5105,13.4766,13.4851,76475.0
2022-02-18 10:55:00,15.92,15.94,15.9,15.92,165315.0,13.4851,13.502,13.4681,13.4851,165315.0
2022-02-18 11:00:00,15.91,15.92,15.82,15.82,175092.0,13.4766,13.4851,13.4004,13.4004,175092.0
2022-02-18 11:05:00,15.83,15.85,15.82,15.84,56982.0,13.4088,13.4258,13.4004,13.4173,56982.0
2022-02-18 11:10:00,15.84,15.87,15.82,15.86,80640.0,13.4173,13.4427,13.4004,13.4342,80640.0
2022-02-18 11:15:00,15.86,15.9,15.85,15.9,116229.0,13.4342,13.4681,13.4258,13.4681,116229.0
2022-02-18 11:20:00,15.9,15.92,15.89,15.91,66079.0,13.4681,13.4851,13.4596,13.4766,66079.0
2022-02-18 11:25:00,15.92,15.93,15.91,15.91,107560.0,13.4851,13.4935,13.4766,13.4766,107560.0
2022-02-18 11:30:00,15.92,15.92,15.87,15.9,117742.0,13.4851,13.4851,13.4427,13.4681,117742.0
2022-02-18 11:35:00,15.9,15.91,15.88,15.91,43221.0,13.4681,13.4766,13.4512,13.4766,43221.0
2022-02-18 11:40:00,15.91,15.92,15.88,15.89,182747.0,13.4766,13.4851,13.4512,13.4596,182747.0
2022-02-18 11:45:00,15.88,15.9,15.87,15.88,132918.0,13.4512,13.4681,13.4427,13.4512,132918.0
2022-02-18 11:50:00,15.88,15.89,15.86,15.88,84666.0,13.4512,13.4596,13.4342,13.4512,84666.0
2022-02-18 11:55:00,15.88,15.88,15.82,15.84,251634.0,13.4512,13.4512,13.4004,13.4173,251634.0
2022-02-18 12:00:00,15.84,15.85,15.82,15.84,61429.0,13.4173,13.4258,13.4004,13.4173,61429.0
2022-02-18 12:05:00,15.84,15.87,15.84,15.86,129584.0,13.4173,13.4427,13.4173,13.4342,129584.0
2022-02-18 12:10:00,15.87,15.91,15.86,15.88,174774.0,13.4427,13.4766,13.4342,13.4512,174774.0
2022-02-18 12:15:00,15.87,15.92,15.87,15.91,55673.0,13.4427,13.4851,13.4427,13.4766,55673.0
2022-02-18 12:20:00,15.9,15.91,15.87,15.89,70981.0,13.4681,13.4766,13.4427,13.4596,70981.0
2022-02-18 12:25:00,15.88,15.9,15.87,15.89,93719.0,13.4512,13.4681,13.4427,13.4596,93719.0
2022-02-18 12:30:00,15.89,15.9,15.85,15.88,124634.0,13.4596,13.4681,13.4258,13.4512,124634.0
2022-02-18 12:35:00,15.88,15.9,15.86,15.88,100254.0,13.4512,13.4681,13.4342,13.4512,100254.0
2022-02-18 12:40:00,15.88,15.93,15.87,15.91,57714.0,13.4512,13.4935,13.4427,13.4766,57714.0
2022-02-18 12:45:00,15.91,15.91,15.89,15.9,120756.0,13.4766,13.4766,13.4596,13.4681,120756.0
2022-02-18 12:50:00,15.9,15.91,15.89,15.9,223196.0,13.4681,13.4766,13.4596,13.4681,223196.0
2022-02-18 12:55:00,15.9,15.9,15.86,15.87,56429.0,13.4681,13.4681,13.4342,13.4427,56429.0
2022-02-18 13:00:00,15.87,15.89,15.86,15.89,134878.0,13.4427,13.4596,13.4342,13.4596,134878.0
2022-02-18 13:05:00,15.88,15.89,15.86,15.87,64880.0,13.4512,13.4596,13.4342,13.4427,64880.0
2022-02-18 13:10:00,15.87,15.88,15.83,15.84,43121.0,13.4427,13.4512,13.4088,13.4173,43121.0
2022-02-18 13:15:00,15.84,15.84,15.79,15.81,63526.0,13.4173,13.4173,13.3749,13.3919,63526.0
2022-02-18 13:20:00,15.81,15.85,15.8,15.85,83797.0,13.3919,13.4258,13.3834,13.4258,83797.0
2022-02-18 13:25:00,15.85,15.85,15.8,15.82,54281.0,13.4258,13.4258,13.3834,13.4004,54281.0
2022-02-18 13:30:00,15.81,15.83,15.8,15.81,54911.0,13.3919,13.4088,13.3834,13.3919,54911.0
2022-02-18 13:35:00,15.81,15.85,15.81,15.84,141367.0,13.3919,13.4258,13.3919,13.4173,141367.0
2022-02-18 13:40:00,15.83,15.86,15.83,15.86,54627.0,13.4088,13.4342,13.4088,13.4342,54627.0
2022-02-18 13:45:00,15.86,15.89,15.85,15.89,66627.0,13.4342,13.4596,13.4258,13.4596,66627.0
2022-02-18 13:50:00,15.89,15.89,15.86,15.88,39869.0,13.4596,13.4596,13.4342,13.4512,39869.0
2022-02-18 13:55:00,15.88,15.88,15.86,15.87,31287.0,13.4512,13.4512,13.4342,13.4427,31287.0
2022-02-18 14:00:00,15.86,15.88,15.85,15.88,98202.0,13.4342,13.4512,13.4258,13.4512,98202.0
2022-02-18 14:05:00,15.88,15.88,15.85,15.86,71059.0,13.4512,13.4512,13.4258,13.4342,71059.0
2022-02-18 14:10:00,15.85,15.88,15.85,15.88,54528.0,13.4258,13.4512,13.4258,13.4512,54528.0
2022-02-18 14:15:00,15.88,15.92,15.87,15.91,63164.0,13.4512,13.4851,13.4427,13.4766,63164.0
2022-02-18 14:20:00,15.91,15.92,15.9,15.92,52514.0,13.4766,13.4851,13.4681,13.4851,52514.0
2022-02-18 14:25:00,15.92,15.94,15.9,15.93,51419.0,13.4851,13.502,13.4681,13.4935,51419.0
2022-02-18 14:30:00,15.93,15.96,15.92,15.95,104580.0,13.4935,13.5189,13.4851,13.5105,104580.0
2022-02-18 14:35:00,15.95,15.95,15.91,15.92,97893.0,13.5105,13.5105,13.4766,13.4851,97893.0
2022-02-18 14:40:00,15.92,15.92,15.89,15.9,100622.0,13.4851,13.4851,13.4596,13.4681,100622.0
2022-02-18 14:45:00,15.9,15.9,15.87,15.87,38188.0,13.4681,13.4681,13.4427,13.4427,38188.0
2022-02-18 14:50:00,15.87,15.93,15.86,15.93,56070.0,13.4427,13.4935,13.4342,13.4935,56070.0
2022-02-18 14:55:00,15.92,15.94,15.9,15.93,47481.0,13.4851,13.502,13.4681,13.4935,47481.0
2022-02-18 15:00:00,15.93,15.95,15.89,15.91,70494.0,13.4935,13.5105,13.4596,13.4766,70494.0
2022-02-18 15:05:00,15.91,15.92,15.87,15.89,83679.0,13.4766,13.4851,13.4427,13.4596,83679.0
2022-02-18 15:10:00,15.89,15.92,15.87,15.88,67601.0,13.4596,13.4851,13.4427,13.4512,67601.0
2022-02-18 15:15:00,15.88,15.9,15.85,15.86,109191.0,13.4512,13.4681,13.4258,13.4342,109191.0
2022-02-18 15:20:00,15.86,15.87,15.84,15.85,48038.0,13.4342,13.4427,13.4173,13.4258,48038.0
2022-02-18 15:25:00,15.84,15.86,15.83,15.84,145190.0,13.4173,13.4342,13.4088,13.4173,145190.0
2022-02-18 15:30:00,15.84,15.84,15.79,15.81,134118.0,13.4173,13.4173,13.3749,13.3919,134118.0
2022-02-18 15:35:00,15.81,15.85,15.8,15.83,124147.0,13.3919,13.4258,13.3834,13.4088,124147.0
2022-02-18 15:40:00,15.83,15.9,15.82,15.89,233081.0,13.4088,13.4681,13.4004,13.4596,233081.0
2022-02-18 15:45:00,15.9,15.92,15.84,15.88,258385.0,13.4681,13.4851,13.4173,13.4512,258385.0
2022-02-18 15:50:00,15.87,15.89,15.8,15.81,831506.0,13.4427,13.4596,13.3834,13.3919,831506.0
2022-02-18 15:55:00,15.82,15.86,15.81,15.84,665167.0,13.4004,13.4342,13.3919,13.4173,665167.0
2022-02-22 09:30:00,15.76,15.84,15.68,15.69,290577.0,13.3495,13.4173,13.2818,13.2902,290577.0
2022-02-22 09:35:00,15.69,15.75,15.66,15.71,95603.0,13.2902,13.3411,13.2648,13.3072,95603.0
2022-02-22 09:40:00,15.72,15.85,15.71,15.79,113124.0,13.3156,13.4258,13.3072,13.3749,113124.0
2022-02-22 09:45:00,15.79,15.89,15.78,15.88,84932.0,13.3749,13.4596,13.3665,13.4512,84932.0
2022-02-22 09:50:00,15.89,15.94,15.88,15.93,86345.0,13.4596,13.502,13.4512,13.4935,86345.0
2022-02-22 09:55:00,15.93,15.93,15.86,15.91,46648.0,13.4935,13.4935,13.4342,13.4766,46648.0
2022-02-22 10:00:00,15.91,15.92,15.85,15.91,90561.0,13.4766,13.4851,13.4258,13.4766,90561.0
2022-02-22 10:05:00,15.91,15.92,15.85,15.9,77467.0,13.4766,13.4851,13.4258,13.4681,77467.0
2022-02-22 10:10:00,15.9,15.94,15.84,15.94,60819.0,13.4681,13.502,13.4173,13.502,60819.0
2022-02-22 10:15:00,15.94,15.95,15.92,15.93,95047.0,13.502,13.5105,13.4851,13.4935,95047.0
2022-02-22 10:20:00,15.93,15.93,15.86,15.88,221433.0,13.4935,13.4935,13.4342,13.4512,221433.0
2022-02-22 10:25:00,15.87,15.92,15.86,15.9,155707.0,13.4427,13.4851,13.4342,13.4681,155707.0
2022-02-22 10:30:00,15.91,15.91,15.84,15.87,83687.0,13.4766,13.4766,13.4173,13.4427,83687.0
2022-02-22 10:35:00,15.87,15.87,15.81,15.83,70079.0,13.4427,13.4427,13.3919,13.4088,70079.0
2022-02-22 10:40:00,15.82,15.85,15.79,15.84,80911.0,13.4004,13.4258,13.3749,13.4173,80911.0
2022-02-22 10:45:00,15.84,15.86,15.81,15.83,54709.0,13.4173,13.4342,13.3919,13.4088,54709.0
2022-02-22 10:50:00,15.83,15.83,15.78,15.81,97045.0,13.4088,13.4088,13.3665,13.3919,97045.0
2022-02-22 10:55:00,15.8,15.8,15.76,15.77,76159.0,13.3834,13.3834,13.3495,13.358,76159.0
2022-02-22 11:00:00,15.77,15.81,15.77,15.79,49056.0,13.358,13.3919,13.358,13.3749,49056.0
2022-02-22 11:05:00,15.79,15.81,15.74,15.75,78730.0,13.3749,13.3919,13.3326,13.3411,78730.0
2022-02-22 11:10:00,15.75,15.79,15.75,15.76,64167.0,13.3411,13.3749,13.3411,13.3495,64167.0
2022-02-22 11:15:00,15.77,15.77,15.72,15.77,173372.0,13.358,13.358,13.3156,13.358,173372.0
2022-02-22 11:20:00,15.76,15.79,15.75,15.78,33560.0,13.3495,13.3749,13.3411,13.3665,33560.0
2022-02-22 11:25:00,15.78,15.85,15.76,15.79,184797.0,13.3665,13.4258,13.3495,13.3749,184797.0
2022-02-22 11:30:00,15.78,15.85,15.78,15.84,67299.0,13.3665,13.4258,13.3665,13.4173,67299.0
2022-02-22 11:35:00,15.84,15.85,15.81,15.82,49861.0,13.4173,13.4258,13.3919,13.4004,49861.0
2022-02-22 11:40:00,15.81,15.86,15.81,15.85,64068.0,13.3919,13.4342,13.3919,13.4258,64068.0
2022-02-22 11:45:00,15.85,15.86,15.83,15.85,21009.0,13.4258,13.4342,13.4088,13.4258,21009.0
2022-02-22 11:50:00,15.86,15.88,15.84,15.84,82528.0,13.4342,13.4512,13.4173,13.4173,82528.0
2022-02-22 11:55:00,15.84,15.89,15.83,15.89,130960.0,13.4173,13.4596,13.4088,13.4596,130960.0
2022-02-22 12:00:00,15.88,15.9,15.87,15.89,60589.0,13.4512,13.4681,13.4427,13.4596,60589.0
2022-02-22 12:05:00,15.89,15.9,15.87,15.9,35041.0,13.4596,13.4681,13.4427,13.4681,35041.0
2022-02-22 12:10:00,15.89,15.89,15.87,15.89,37569.0,13.4596,13.4596,13.4427,13.4596,37569.0
2022-02-22 12:15:00,15.88,15.89,15.86,15.87,142890.0,13.4512,13.4596,13.4342,13.4427,142890.0
2022-02-22 12:20:00,15.87,15.9,15.86,15.89,62285.0,13.4427,13.4681,13.4342,13.4596,62285.0
2022-02-22 12:25:00,15.88,15.89,15.86,15.88,84916.0,13.4512,13.4596,13.4342,13.4512,84916.0
2022-02-22 12:30:00,15.88,15.88,15.85,15.86,67455.0,13.4512,13.4512,13.4258,13.4342,67455.0
2022-02-22 12:35:00,15.86,15.89,15.85,15.86,99634.0,13.4342,13.4596,13.4258,13.4342,99634.0
2022-02-22 12:40:00,15.86,15.86,15.84,15.86,40929.0,13.4342,13.4342,13.4173,13.4342,40929.0
2022-02-22 12:45:00,15.85,15.86,15.8,15.82,99210.0,13.4258,13.4342,13.3834,13.4004,99210.0
2022-02-22 12:50:00,15.82,15.84,15.81,15.83,57127.0,13.4004,13.4173,13.3919,13.4088,57127.0
2022-02-22 12:55:00,15.84,15.85,15.81,15.82,60285.0,13.4173,13.4258,13.3919,13.4004,60285.0
2022-02-22 13:00:00,15.82,15.83,15.8,15.83,61459.0,13.4004,13.4088,13.3834,13.4088,61459.0
2022-02-22 13:05:00,15.82,15.85,15.82,15.84,87185.0,13.4004,13.4258,13.4004,13.4173,87185.0
2022-02-22 13:10:00,15.84,15.87,15.83,15.86,56771.0,13.4173,13.4427,13.4088,13.4342,56771.0
2022-02-22 13:15:00,15.85,15.85,15.78,15.79,76575.0,13.4258,13.4258,13.3665,13.3749,76575.0
2022-02-22 13:20:00,15.79,15.81,15.78,15.81,52307.0,13.3749,13.3919,13.3665,13.3919,52307.0
2022-02-22 13:25:00,15.81,15.82,15.79,15.81,68117.0,13.3919,13.4004,13.3749,13.3919,68117.0
2022-02-22 13:30:00,15.81,15.83,15.8,15.82,68732.0,13.3919,13.4088,13.3834,13.4004,68732.0
2022-02-22 13:35:00,15.82,15.82,15.78,15.79,50703.0,13.4004,13.4004,13.3665,13.3749,50703.0
2022-02-22 13:40:00,15.8,15.81,15.76,15.76,55663.0,13.3834,13.3919,13.3495,13.3495,55663.0
2022-02-22 13:45:00,15.76,15.77,15.73,15.74,40119.0,13.3495,13.358,13.3241,13.3326,40119.0
2022-02-22 13:50:00,15.73,15.74,15.69,15.7,58124.0,13.3241,13.3326,13.2902,13.2987,58124.0
2022-02-22 13:55:00,15.7,15.72,15.69,15.72,80118.0,13.2987,13.3156,13.2902,13.3156,80118.0
2022-02-22 14:00:00,15.72,15.72,15.69,15.71,108246.0,13.3156,13.3156,13.2902,13.3072,108246.0
2022-02-22 14:05:00,15.71,15.71,15.68,15.69,63075.0,13.3072,13.3072,13.2818,13.2902,63075.0
2022-02-22 14:10:00,15.69,15.7,15.66,15.69,73368.0,13.2902,13.2987,13.2648,13.2902,73368.0
2022-02-22 14:15:00,15.7,15.72,15.68,15.72,106678.0,13.2987,13.3156,13.2818,13.3156,106678.0
2022-02-22 14:20:00,15.72,15.75,15.66,15.69,131527.0,13.3156,13.3411,13.2648,13.2902,131527.0
2022-02-22 14:25:00,15.69,15.79,15.68,15.76,195210.0,13.2902,13.3749,13.2818,13.3495,195210.0
2022-02-22 14:30:00,15.75,15.81,15.73,15.77,144485.0,13.3411,13.3919,13.3241,13.358,144485.0
2022-02-22 14:35:00,15.77,15.81,15.76,15.79,70930.0,13.358,13.3919,13.3495,13.3749,70930.0
2022-02-22 14:40:00,15.79,15.81,15.76,15.78,116247.0,13.3749,13.3919,13.3495,13.3665,116247.0
2022-02-22 14:45:00,15.77,15.85,15.75,15.84,323425.0,13.358,13.4258,13.3411,13.4173,323425.0
2022-02-22 14:50:00,15.85,15.88,15.83,15.87,106585.0,13.4258,13.4512,13.4088,13.4427,106585.0
2022-02-22 14:55:00,15.87,15.93,15.86,15.9,114943.0,13.4427,13.4935,13.4342,13.4681,114943.0
2022-02-22 15:00:00,15.91,15.97,15.9,15.96,90406.0,13.4766,13.5274,13.4681,13.5189,90406.0
2022-02-22 15:05:00,15.96,15.97,15.9,15.91,83956.0,13.5189,13.5274,13.4681,13.4766,83956.0
2022-02-22 15:10:00,15.91,15.95,15.9,15.93,82421.0,13.4766,13.5105,13.4681,13.4935,82421.0
2022-02-22 15:15:00,15.93,15.95,15.89,15.9,112335.0,13.4935,13.5105,13.4596,13.4681,112335.0
2022-02-22 15:20:00,15.9,15.92,15.86,15.88,90586.0,13.4681,13.4851,13.4342,13.4512,90586.0
2022-02-22 15:25:00,15.88,15.94,15.87,15.91,98820.0,13.4512,13.502,13.4427,13.4766,98820.0
2022-02-22 15:30:00,15.91,15.91,15.86,15.89,166345.0,13.4766,13.4766,13.4342,13.4596,166345.0
2022-02-22 15:35:00,15.89,15.92,15.87,15.9,128623.0,13.4596,13.4851,13.4427,13.4681,128623.0
2022-02-22 15:40:00,15.9,15.9,15.83,15.84,130356.0,13.4681,13.4681,13.4088,13.4173,130356.0
2022-02-22 15:45:00,15.85,15.85,15.82,15.83,182704.0,13.4258,13.4258,13.4004,13.4088,182704.0
2022-02-22 15:50:00,15.82,15.83,15.75,15.79,618633.0,13.4004,13.4088,13.3411,13.3749,618633.0
2022-02-22 15:55:00,15.78,15.84,15.78,15.83,572322.0,13.3665,13.4173,13.3665,13.4088,572322.0
2022-02-23 09:30:00,15.95,15.97,15.85,15.93,245853.0,13.5105,13.5274,13.4258,13.4935,245853.0
2022-02-23 09:35:00,15.94,16.04,15.94,15.94,114056.0,13.502,13.5867,13.502,13.502,114056.0
2022-02-23 09:40:00,15.94,16.01,15.9,15.95,44233.0,13.502,13.5613,13.4681,13.5105,44233.0
2022-02-23 09:45:00,15.96,15.99,15.92,15.93,75595.0,13.5189,13.5444,13.4851,13.4935,75595.0
2022-02-23 09:50:00,15.93,15.95,15.87,15.87,132791.0,13.4935,13.5105,13.4427,13.4427,132791.0
2022-02-23 09:55:00,15.87,15.93,15.86,15.89,71949.0,13.4427,13.4935,13.4342,13.4596,71949.0
2022-02-23 10:00:00,15.89,15.89,15.84,15.87,123083.0,13.4596,13.4596,13.4173,13.4427,123083.0
2022-02-23 10:05:00,15.86,15.86,15.81,15.83,103247.0,13.4342,13.4342,13.3919,13.4088,103247.0
2022-02-23 10:10:00,15.83,15.83,15.79,15.81,115077.0,13.4088,13.4088,13.3749,13.3919,115077.0
2022-02-23 10:15:00,15.81,15.81,15.75,15.77,83459.0,13.3919,13.3919,13.3411,13.358,83459.0
2022-02-23 10:20:00,15.76,15.78,15.72,15.73,84392.0,13.3495,13.3665,13.3156,13.3241,84392.0
2022-02-23 10:25:00,15.74,15.74,15.71,15.72,67071.0,13.3326,13.3326,13.3072,13.3156,67071.0
2022-02-23 10:30:00,15.72,15.74,15.69,15.74,78416.0,13.3156,13.3326,13.2902,13.3326,78416.0
2022-02-23 10:35:00,15.75,15.77,15.72,15.75,81029.0,13.3411,13.358,13.3156,13.3411,81029.0
2022-02-23 10:40:00,15.75,15.76,15.71,15.73,61239.0,13.3411,13.3495,13.3072,13.3241,61239.0
2022-02-23 10:45:00,15.73,15.75,15.72,15.74,56312.0,13.3241,13.3411,13.3156,13.3326,56312.0
2022-02-23 10:50:00,15.74,15.76,15.73,15.75,86582.0,13.3326,13.3495,13.3241,13.3411,86582.0
2022-02-23 10:55:00,15.75,15.75,15.7,15.71,56829.0,13.3411,13.3411,13.2987,13.3072,56829.0
2022-02-23 11:00:00,15.71,15.72,15.66,15.68,78232.0,13.3072,13.3156,13.2648,13.2818,78232.0
2022-02-23 11:05:00,15.68,15.68,15.65,15.66,42513.0,13.2818,13.2818,13.2564,13.2648,42513.0
2022-02-23 11:10:00,15.65,15.67,15.64,15.67,43517.0,13.2564,13.2733,13.2479,13.2733,43517.0
2022-02-23 11:15:00,15.66,15.67,15.62,15.64,39676.0,13.2648,13.2733,13.2309,13.2479,39676.0
2022-02-23 11:20:00,15.64,15.65,15.62,15.64,41353.0,13.2479,13.2564,13.2309,13.2479,41353.0
2022-02-23 11:25:00,15.64,15.66,15.63,15.64,39943.0,13.2479,13.2648,13.2394,13.2479,39943.0
2022-02-23 11:30:00,15.64,15.67,15.62,15.64,70379.0,13.2479,13.2733,13.2309,13.2479,70379.0
2022-02-23 11:35:00,15.64,15.67,15.62,15.63,159633.0,13.2479,13.2733,13.2309,13.2394,159633.0
2022-02-23 11:40:00,15.63,15.65,15.6,15.61,110991.0,13.2394,13.2564,13.214,13.2225,110991.0
2022-02-23 11:45:00,15.61,15.65,15.59,15.65,93767.0,13.2225,13.2564,13.2055,13.2564,93767.0
2022-02-23 11:50:00,15.65,15.67,15.63,15.66,59828.0,13.2564,13.2733,13.2394,13.2648,59828.0
2022-02-23 11:55:00,15.66,15.67,15.65,15.65,68185.0,13.2648,13.2733,13.2564,13.2564,68185.0
2022-02-23 12:00:00,15.66,15.66,15.62,15.65,70415.0,13.2648,13.2648,13.2309,13.2564,70415.0
2022-02-23 12:05:00,15.65,15.66,15.63,15.66,30373.0,13.2564,13.2648,13.2394,13.2648,30373.0
2022-02-23 12:10:00,15.67,15.67,15.64,15.66,42067.0,13.2733,13.2733,13.2479,13.2648,42067.0
2022-02-23 12:15:00,15.66,15.72,15.66,15.72,52858.0,13.2648,13.3156,13.2648,13.3156,52858.0
2022-02-23 12:20:00,15.71,15.72,15.69,15.71,54709.0,13.3072,13.3156,13.2902,13.3072,54709.0
2022-02-23 12:25:00,15.7,15.72,15.7,15.71,37022.0,13.2987,13.3156,13.2987,13.3072,37022.0
2022-02-23 12:30:00,15.72,15.72,15.69,15.7,67985.0,13.3156,13.3156,13.2902,13.2987,67985.0
2022-02-23 12:35:00,15.7,15.71,15.68,15.69,49378.0,13.2987,13.3072,13.2818,13.2902,49378.0
2022-02-23 12:40:00,15.69,15.7,15.68,15.7,29115.0,13.2902,13.2987,13.2818,13.2987,29115.0
2022-02-23 12:45:00,15.7,15.7,15.67,15.67,40906.0,13.2987,13.2987,13.2733,13.2733,40906.0
2022-02-23 12:50:00,15.68,15.68,15.64,15.65,54521.0,13.2818,13.2818,13.2479,13.2564,54521.0
2022-02-23 12:55:00,15.65,15.66,15.63,15.65,32719.0,13.2564,13.2648,13.2394,13.2564,32719.0
2022-02-23 13:00:00,15.64,15.64,15.62,15.63,46655.0,13.2479,13.2479,13.2309,13.2394,46655.0
2022-02-23 13:05:00,15.63,15.63,15.6,15.61,60704.0,13.2394,13.2394,13.214,13.2225,60704.0
2022-02-23 13:10:00,15.6,15.61,15.52,15.53,159842.0,13.214,13.2225,13.1462,13.1547,159842.0
2022-02-23 13:15:00,15.53,15.56,15.51,15.55,69511.0,13.1547,13.1801,13.1378,13.1716,69511.0
2022-02-23 13:20:00,15.55,15.56,15.5,15.51,106591.0,13.1716,13.1801,13.1293,13.1378,106591.0
2022-02-23 13:25:00,15.51,15.52,15.46,15.47,91008.0,13.1378,13.1462,13.0954,13.1039,91008.0
2022-02-23 13:30:00,15.46,15.49,15.43,15.45,96068.0,13.0954,13.1208,13.07,13.0869,96068.0
2022-02-23 13:35:00,15.46,15.49,15.44,15.48,74097.0,13.0954,13.1208,13.0785,13.1124,74097.0
2022-02-23 13:40:00,15.48,15.51,15.46,15.5,83794.0,13.1124,13.1378,13.0954,13.1293,83794.0
2022-02-23 13:45:00,15.5,15.54,15.49,15.54,56105.0,13.1293,13.1632,13.1208,13.1632,56105.0
2022-02-23 13:50:00,15.53,15.54,15.48,15.49,64167.0,13.1547,13.1632,13.1124,13.1208,64167.0
2022-02-23 13:55:00,15.49,15.5,15.47,15.5,48929.0,13.1208,13.1293,13.1039,13.1293,48929.0
2022-02-23 14:00:00,15.5,15.51,15.43,15.44,101219.0,13.1293,13.1378,13.07,13.0785,101219.0
2022-02-23 14:05:00,15.44,15.48,15.43,15.48,77930.0,13.0785,13.1124,13.07,13.1124,77930.0
2022-02-23 14:10:00,15.48,15.5,15.45,15.46,62619.0,13.1124,13.1293,13.0869,13.0954,62619.0
2022-02-23 14:15:00,15.46,15.49,15.44,15.47,84277.0,13.0954,13.1208,13.0785,13.1039,84277.0
2022-02-23 14:20:00,15.47,15.5,15.44,15.44,119771.0,13.1039,13.1293,13.0785,13.0785,119771.0
2022-02-23 14:25:00,15.45,15.46,15.41,15.42,83854.0,13.0869,13.0954,13.0531,13.0615,83854.0
2022-02-23 14:30:00,15.43,15.44,15.41,15.43,76840.0,13.07,13.0785,13.0531,13.07,76840.0
2022-02-23 14:35:00,15.43,15.44,15.41,15.42,56508.0,13.07,13.0785,13.0531,13.0615,56508.0
2022-02-23 14:40:00,15.43,15.43,15.37,15.39,81465.0,13.07,13.07,13.0192,13.0361,81465.0
2022-02-23 14:45:00,15.39,15.43,15.38,15.4,111930.0,13.0361,13.07,13.0277,13.0446,111930.0
2022-02-23 14:50:00,15.4,15.41,15.38,15.38,77900.0,13.0446,13.0531,13.0277,13.0277,77900.0
2022-02-23 14:55:00,15.39,15.42,15.38,15.41,102621.0,13.0361,13.0615,13.0277,13.0531,102621.0
2022-02-23 15:00:00,15.4,15.41,15.35,15.35,160006.0,13.0446,13.0531,13.0022,13.0022,160006.0
2022-02-23 15:05:00,15.36,15.38,15.34,15.36,125797.0,13.0107,13.0277,12.9938,13.0107,125797.0
2022-02-23 15:10:00,15.35,15.38,15.34,15.38,95704.0,13.0022,13.0277,12.9938,13.0277,95704.0
2022-02-23 15:15:00,15.38,15.4,15.36,15.37,94923.0,13.0277,13.0446,13.0107,13.0192,94923.0
2022-02-23 15:20:00,15.37,15.39,15.35,15.38,81244.0,13.0192,13.0361,13.0022,13.0277,81244.0
2022-02-23 15:25:00,15.38,15.4,15.35,15.39,154521.0,13.0277,13.0446,13.0022,13.0361,154521.0
2022-02-23 15:30:00,15.38,15.4,15.34,15.35,184320.0,13.0277,13.0446,12.9938,13.0022,184320.0
2022-02-23 15:35:00,15.35,15.36,15.31,15.31,254976.0,13.0022,13.0107,12.9684,12.9684,254976.0
2022-02-23 15:40:00,15.31,15.33,15.3,15.31,194813.0,12.9684,12.9853,12.9599,12.9684,194813.0
2022-02-23 15:45:00,15.31,15.33,15.28,15.3,516113.0,12.9684,12.9853,12.9429,12.9599,516113.0
2022-02-23 15:50:00,15.3,15.31,15.26,15.27,929749.0,12.9599,12.9684,12.926,12.9345,929749.0
2022-02-23 15:55:00,15.27,15.32,15.26,15.31,850765.0,12.9345,12.9768,12.926,12.9684,850765.0
2022-02-24 09:30:00,14.75,14.75,14.51,14.55,518015.0,12.494,12.494,12.2907,12.3246,518015.0
2022-02-24 09:35:00,14.56,14.57,14.42,14.53,316336.0,12.3331,12.3415,12.2145,12.3077,316336.0
2022-02-24 09:40:00,14.53,14.57,14.39,14.42,236187.0,12.3077,12.3415,12.1891,12.2145,236187.0
2022-02-24 09:45:00,14.41,14.61,14.4,14.61,414589.0,12.206,12.3754,12.1975,12.3754,414589.0
2022-02-24 09:50:00,14.61,14.71,14.6,14.64,244445.0,12.3754,12.4601,12.367,12.4008,244445.0
2022-02-24 09:55:00,14.64,14.7,14.58,14.7,562398.0,12.4008,12.4517,12.35,12.4517,562398.0
2022-02-24 10:00:00,14.69,14.71,14.57,14.58,405018.0,12.4432,12.4601,12.3415,12.35,405018.0
2022-02-24 10:05:00,14.58,14.66,14.55,14.64,338860.0,12.35,12.4178,12.3246,12.4008,338860.0
2022-02-24 10:10:00,14.64,14.7,14.6,14.68,223754.0,12.4008,12.4517,12.367,12.4347,223754.0
2022-02-24 10:15:00,14.69,14.71,14.62,14.7,206916.0,12.4432,12.4601,12.3839,12.4517,206916.0
2022-02-24 10:20:00,14.7,14.75,14.62,14.66,212410.0,12.4517,12.494,12.3839,12.4178,212410.0
2022-02-24 10:25:00,14.66,14.68,14.59,14.62,125084.0,12.4178,12.4347,12.3585,12.3839,125084.0
2022-02-24 10:30:00,14.61,14.7,14.58,14.67,175878.0,12.3754,12.4517,12.35,12.4262,175878.0
2022-02-24 10:35:00,14.67,14.69,14.58,14.68,257119.0,12.4262,12.4432,12.35,12.4347,257119.0
2022-02-24 10:40:00,14.67,14.68,14.62,14.66,137958.0,12.4262,12.4347,12.3839,12.4178,137958.0
2022-02-24 10:45:00,14.65,14.69,14.63,14.66,121137.0,12.4093,12.4432,12.3924,12.4178,121137.0
2022-02-24 10:50:00,14.65,14.69,14.63,14.66,107843.0,12.4093,12.4432,12.3924,12.4178,107843.0
2022-02-24 10:55:00,14.66,14.67,14.6,14.63,145587.0,12.4178,12.4262,12.367,12.3924,145587.0
2022-02-24 11:00:00,14.62,14.63,14.54,14.55,171842.0,12.3839,12.3924,12.3161,12.3246,171842.0
2022-02-24 11:05:00,14.54,14.64,14.54,14.64,256541.0,12.3161,12.4008,12.3161,12.4008,256541.0
2022-02-24 11:10:00,14.64,14.73,14.58,14.69,113464.0,12.4008,12.4771,12.35,12.4432,113464.0
2022-02-24 11:15:00,14.68,14.71,14.63,14.68,109862.0,12.4347,12.4601,12.3924,12.4347,109862.0
2022-02-24 11:20:00,14.68,14.7,14.62,14.63,82382.0,12.4347,12.4517,12.3839,12.3924,82382.0
2022-02-24 11:25:00,14.63,14.63,14.54,14.56,191027.0,12.3924,12.3924,12.3161,12.3331,191027.0
2022-02-24 11:30:00,14.56,14.58,14.51,14.57,142462.0,12.3331,12.35,12.2907,12.3415,142462.0
2022-02-24 11:35:00,14.57,14.58,14.52,14.56,210316.0,12.3415,12.35,12.2992,12.3331,210316.0
2022-02-24 11:40:00,14.56,14.56,14.5,14.53,155068.0,12.3331,12.3331,12.2822,12.3077,155068.0
2022-02-24 11:45:00,14.53,14.55,14.49,14.53,135501.0,12.3077,12.3246,12.2738,12.3077,135501.0
2022-02-24 11:50:00,14.53,14.54,14.5,14.53,248981.0,12.3077,12.3161,12.2822,12.3077,248981.0
2022-02-24 11:55:00,14.52,14.58,14.51,14.57,224246.0,12.2992,12.35,12.2907,12.3415,224246.0
2022-02-24 12:00:00,14.57,14.59,14.54,14.58,95563.0,12.3415,12.3585,12.3161,12.35,95563.0
2022-02-24 12:05:00,14.57,14.58,14.52,14.53,492251.0,12.3415,12.35,12.2992,12.3077,492251.0
2022-02-24 12:10:00,14.53,14.54,14.48,14.49,181757.0,12.3077,12.3161,12.2653,12.2738,181757.0
2022-02-24 12:15:00,14.49,14.5,14.47,14.48,147360.0,12.2738,12.2822,12.2568,12.2653,147360.0
2022-02-24 12:20:00,14.49,14.49,14.44,14.46,84601.0,12.2738,12.2738,12.2314,12.2484,84601.0
2022-02-24 12:25:00,14.47,14.49,14.44,14.49,91826.0,12.2568,12.2738,12.2314,12.2738,91826.0
2022-02-24 12:30:00,14.49,14.53,14.46,14.46,267189.0,12.2738,12.3077,12.2484,12.2484,267189.0
2022-02-24 12:35:00,14.46,14.54,14.46,14.53,111748.0,12.2484,12.3161,12.2484,12.3077,111748.0
2022-02-24 12:40:00,14.53,14.54,14.46,14.48,111574.0,12.3077,12.3161,12.2484,12.2653,111574.0
2022-02-24 12:45:00,14.48,14.5,14.45,14.46,78809.0,12.2653,12.2822,12.2399,12.2484,78809.0
2022-02-24 12:50:00,14.46,14.47,14.43,14.45,91949.0,12.2484,12.2568,12.223,12.2399,91949.0
2022-02-24 12:55:00,14.46,14.47,14.43,14.44,117227.0,12.2484,12.2568,12.223,12.2314,117227.0
2022-02-24 13:00:00,14.43,14.44,14.38,14.39,110267.0,12.223,12.2314,12.1806,12.1891,110267.0
2022-02-24 13:05:00,14.39,14.44,14.38,14.43,98788.0,12.1891,12.2314,12.1806,12.223,98788.0
2022-02-24 13:10:00,14.42,14.43,14.38,14.42,91755.0,12.2145,12.223,12.1806,12.2145,91755.0
2022-02-24 13:15:00,14.42,14.48,14.41,14.47,161609.0,12.2145,12.2653,12.206,12.2568,161609.0
2022-02-24 13:20:00,14.46,14.48,14.41,14.42,79195.0,12.2484,12.2653,12.206,12.2145,79195.0
2022-02-24 13:25:00,14.43,14.45,14.41,14.41,83557.0,12.223,12.2399,12.206,12.206,83557.0
2022-02-24 13:30:00,14.42,14.44,14.38,14.4,111086.0,12.2145,12.2314,12.1806,12.1975,111086.0
2022-02-24 13:35:00,14.4,14.46,14.38,14.46,109543.0,12.1975,12.2484,12.1806,12.2484,109543.0
2022-02-24 13:40:00,14.46,14.48,14.43,14.46,330267.0,12.2484,12.2653,12.223,12.2484,330267.0
2022-02-24 13:45:00,14.46,14.56,14.42,14.56,325878.0,12.2484,12.3331,12.2145,12.3331,325878.0
2022-02-24 13:50:00,14.56,14.59,14.53,14.58,240705.0,12.3331,12.3585,12.3077,12.35,240705.0
2022-02-24 13:55:00,14.57,14.59,14.52,14.54,214952.0,12.3415,12.3585,12.2992,12.3161,214952.0
2022-02-24 14:00:00,14.54,14.55,14.46,14.49,146829.0,12.3161,12.3246,12.2484,12.2738,146829.0
2022-02-24 14:05:00,14.49,14.52,14.43,14.44,225204.0,12.2738,12.2992,12.223,12.2314,225204.0
2022-02-24 14:10:00,14.44,14.51,14.43,14.51,132523.0,12.2314,12.2907,12.223,12.2907,132523.0
2022-02-24 14:15:00,14.51,14.54,14.48,14.54,115779.0,12.2907,12.3161,12.2653,12.3161,115779.0
2022-02-24 14:20:00,14.54,14.59,14.53,14.58,82257.0,12.3161,12.3585,12.3077,12.35,82257.0
2022-02-24 14:25:00,14.58,14.61,14.56,14.6,132574.0,12.35,12.3754,12.3331,12.367,132574.0
2022-02-24 14:30:00,14.6,14.67,14.58,14.66,331958.0,12.367,12.4262,12.35,12.4178,331958.0
2022-02-24 14:35:00,14.66,14.73,14.65,14.73,342339.0,12.4178,12.4771,12.4093,12.4771,342339.0
2022-02-24 14:40:00,14.73,14.73,14.67,14.68,399817.0,12.4771,12.4771,12.4262,12.4347,399817.0
2022-02-24 14:45:00,14.68,14.74,14.67,14.73,131222.0,12.4347,12.4855,12.4262,12.4771,131222.0
2022-02-24 14:50:00,14.73,14.78,14.71,14.76,142097.0,12.4771,12.5194,12.4601,12.5025,142097.0
2022-02-24 14:55:00,14.76,14.77,14.72,14.75,151174.0,12.5025,12.5109,12.4686,12.494,151174.0
2022-02-24 15:00:00,14.75,14.81,14.73,14.81,101567.0,12.494,12.5448,12.4771,12.5448,101567.0
2022-02-24 15:05:00,14.81,14.83,14.8,14.8,138637.0,12.5448,12.5618,12.5364,12.5364,138637.0
2022-02-24 15:10:00,14.8,14.83,14.79,14.83,96609.0,12.5364,12.5618,12.5279,12.5618,96609.0
2022-02-24 15:15:00,14.82,14.83,14.79,14.81,111976.0,12.5533,12.5618,12.5279,12.5448,111976.0
2022-02-24 15:20:00,14.81,14.82,14.78,14.81,196924.0,12.5448,12.5533,12.5194,12.5448,196924.0
2022-02-24 15:25:00,14.82,14.84,14.78,14.79,350078.0,12.5533,12.5702,12.5194,12.5279,350078.0
2022-02-24 15:30:00,14.79,14.9,14.78,14.9,217871.0,12.5279,12.6211,12.5194,12.6211,217871.0
2022-02-24 15:35:00,14.9,14.91,14.87,14.91,212050.0,12.6211,12.6295,12.5957,12.6295,212050.0
2022-02-24 15:40:00,14.91,14.92,14.88,14.89,204451.0,12.6295,12.638,12.6041,12.6126,204451.0
2022-02-24 15:45:00,14.88,14.94,14.88,14.9,421604.0,12.6041,12.6549,12.6041,12.6211,421604.0
2022-02-24 15:50:00,14.9,15.01,14.9,14.98,649679.0,12.6211,12.7142,12.6211,12.6888,649679.0
2022-02-24 15:55:00,14.98,14.99,14.93,14.96,798590.0,12.6888,12.6973,12.6465,12.6719,798590.0
2022-02-25 09:30:00,15.1,15.37,14.98,15.33,289767.0,12.7905,13.0192,12.6888,12.9853,289767.0
2022-02-25 09:35:00,15.32,15.37,15.29,15.34,99036.0,12.9768,13.0192,12.9514,12.9938,99036.0
2022-02-25 09:40:00,15.33,15.36,15.19,15.21,93017.0,12.9853,13.0107,12.8667,12.8837,93017.0
2022-02-25 09:45:00,15.21,15.3,15.21,15.29,106950.0,12.8837,12.9599,12.8837,12.9514,106950.0
2022-02-25 09:50:00,15.29,15.3,15.23,15.24,87634.0,12.9514,12.9599,12.9006,12.9091,87634.0
2022-02-25 09:55:00,15.25,15.31,15.22,15.24,133632.0,12.9175,12.9684,12.8921,12.9091,133632.0
2022-02-25 10:00:00,15.24,15.26,15.19,15.22,146196.0,12.9091,12.926,12.8667,12.8921,146196.0
2022-02-25 10:05:00,15.21,15.31,15.21,15.3,108589.0,12.8837,12.9684,12.8837,12.9599,108589.0
2022-02-25 10:10:00,15.29,15.32,15.26,15.31,180572.0,12.9514,12.9768,12.926,12.9684,180572.0
2022-02-25 10:15:00,15.3,15.39,15.29,15.39,164869.0,12.9599,13.0361,12.9514,13.0361,164869.0
2022-02-25 10:20:00,15.38,15.4,15.32,15.35,138226.0,13.0277,13.0446,12.9768,13.0022,138226.0
2022-02-25 10:25:00,15.36,15.41,15.35,15.38,213504.0,13.0107,13.0531,13.0022,13.0277,213504.0
2022-02-25 10:30:00,15.37,15.38,15.32,15.35,212744.0,13.0192,13.0277,12.9768,13.0022,212744.0
2022-02-25 10:35:00,15.34,15.35,15.28,15.32,151678.0,12.9938,13.0022,12.9429,12.9768,151678.0
2022-02-25 10:40:00,15.32,15.37,15.3,15.33,182196.0,12.9768,13.0192,12.9599,12.9853,182196.0
2022-02-25 10:45:00,15.32,15.35,15.3,15.35,130936.0,12.9768,13.0022,12.9599,13.0022,130936.0
2022-02-25 10:50:00,15.35,15.38,15.33,15.35,121703.0,13.0022,13.0277,12.9853,13.0022,121703.0
2022-02-25 10:55:00,15.34,15.37,15.3,15.33,113212.0,12.9938,13.0192,12.9599,12.9853,113212.0
2022-02-25 11:00:00,15.33,15.38,15.3,15.37,84635.0,12.9853,13.0277,12.9599,13.0192,84635.0
2022-02-25 11:05:00,15.38,15.38,15.33,15.37,68017.0,13.0277,13.0277,12.9853,13.0192,68017.0
2022-02-25 11:10:00,15.36,15.4,15.34,15.39,72578.0,13.0107,13.0446,12.9938,13.0361,72578.0
2022-02-25 11:15:00,15.39,15.43,15.38,15.42,170869.0,13.0361,13.07,13.0277,13.0615,170869.0
2022-02-25 11:20:00,15.43,15.44,15.41,15.44,102059.0,13.07,13.0785,13.0531,13.0785,102059.0
2022-02-25 11:25:00,15.44,15.45,15.38,15.4,480063.0,13.0785,13.0869,13.0277,13.0446,480063.0
2022-02-25 11:30:00,15.4,15.43,15.38,15.41,129985.0,13.0446,13.07,13.0277,13.0531,129985.0
2022-02-25 11:35:00,15.41,15.42,15.38,15.41,78510.0,13.0531,13.0615,13.0277,13.0531,78510.0
2022-02-25 11:40:00,15.41,15.44,15.4,15.43,94970.0,13.0531,13.0785,13.0446,13.07,94970.0
2022-02-25 11:45:00,15.43,15.49,15.42,15.48,196826.0,13.07,13.1208,13.0615,13.1124,196826.0
2022-02-25 11:50:00,15.48,15.54,15.47,15.54,137495.0,13.1124,13.1632,13.1039,13.1632,137495.0
2022-02-25 11:55:00,15.53,15.58,15.52,15.57,146418.0,13.1547,13.1971,13.1462,13.1886,146418.0
2022-02-25 12:00:00,15.57,15.6,15.55,15.55,147269.0,13.1886,13.214,13.1716,13.1716,147269.0
2022-02-25 12:05:00,15.56,15.57,15.55,15.56,86100.0,13.1801,13.1886,13.1716,13.1801,86100.0
2022-02-25 12:10:00,15.57,15.58,15.54,15.56,142530.0,13.1886,13.1971,13.1632,13.1801,142530.0
2022-02-25 12:15:00,15.56,15.6,15.54,15.59,162701.0,13.1801,13.214,13.1632,13.2055,162701.0
2022-02-25 12:20:00,15.59,15.62,15.58,15.6,209304.0,13.2055,13.2309,13.1971,13.214,209304.0
2022-02-25 12:25:00,15.6,15.64,15.59,15.62,155394.0,13.214,13.2479,13.2055,13.2309,155394.0
2022-02-25 12:30:00,15.62,15.66,15.61,15.63,118584.0,13.2309,13.2648,13.2225,13.2394,118584.0
2022-02-25 12:35:00,15.64,15.65,15.62,15.64,51420.0,13.2479,13.2564,13.2309,13.2479,51420.0
2022-02-25 12:40:00,15.64,15.66,15.64,15.65,48814.0,13.2479,13.2648,13.2479,13.2564,48814.0
2022-02-25 12:45:00,15.65,15.67,15.65,15.65,58042.0,13.2564,13.2733,13.2564,13.2564,58042.0
2022-02-25 12:50:00,15.65,15.67,15.63,15.63,66271.0,13.2564,13.2733,13.2394,13.2394,66271.0
2022-02-25 12:55:00,15.64,15.64,15.6,15.63,96708.0,13.2479,13.2479,13.214,13.2394,96708.0
2022-02-25 13:00:00,15.63,15.67,15.61,15.64,76108.0,13.2394,13.2733,13.2225,13.2479,76108.0
2022-02-25 13:05:00,15.64,15.64,15.6,15.61,39640.0,13.2479,13.2479,13.214,13.2225,39640.0
2022-02-25 13:10:00,15.61,15.62,15.58,15.62,44876.0,13.2225,13.2309,13.1971,13.2309,44876.0
2022-02-25 13:15:00,15.62,15.67,15.61,15.66,90934.0,13.2309,13.2733,13.2225,13.2648,90934.0
2022-02-25 13:20:00,15.66,15.66,15.63,15.64,30869.0,13.2648,13.2648,13.2394,13.2479,30869.0
2022-02-25 13:25:00,15.65,15.68,15.64,15.65,81740.0,13.2564,13.2818,13.2479,13.2564,81740.0
2022-02-25 13:30:00,15.66,15.68,15.64,15.67,26116.0,13.2648,13.2818,13.2479,13.2733,26116.0
2022-02-25 13:35:00,15.66,15.67,15.61,15.63,90690.0,13.2648,13.2733,13.2225,13.2394,90690.0
2022-02-25 13:40:00,15.63,15.67,15.63,15.67,30182.0,13.2394,13.2733,13.2394,13.2733,30182.0
2022-02-25 13:45:00,15.67,15.69,15.66,15.68,80980.0,13.2733,13.2902,13.2648,13.2818,80980.0
2022-02-25 13:50:00,15.68,15.68,15.66,15.67,40210.0,13.2818,13.2818,13.2648,13.2733,40210.0
2022-02-25 13:55:00,15.66,15.67,15.63,15.66,68737.0,13.2648,13.2733,13.2394,13.2648,68737.0
2022-02-25 14:00:00,15.66,15.69,15.63,15.68,98958.0,13.2648,13.2902,13.2394,13.2818,98958.0
2022-02-25 14:05:00,15.67,15.68,15.65,15.66,86346.0,13.2733,13.2818,13.2564,13.2648,86346.0
2022-02-25 14:10:00,15.66,15.67,15.63,15.64,160901.0,13.2648,13.2733,13.2394,13.2479,160901.0
2022-02-25 14:15:00,15.64,15.65,15.62,15.63,68715.0,13.2479,13.2564,13.2309,13.2394,68715.0
2022-02-25 14:20:00,15.62,15.66,15.62,15.66,85146.0,13.2309,13.2648,13.2309,13.2648,85146.0
2022-02-25 14:25:00,15.65,15.67,15.64,15.66,95120.0,13.2564,13.2733,13.2479,13.2648,95120.0
2022-02-25 14:30:00,15.66,15.67,15.57,15.58,278258.0,13.2648,13.2733,13.1886,13.1971,278258.0
2022-02-25 14:35:00,15.58,15.6,15.54,15.55,537611.0,13.1971,13.214,13.1632,13.1716,537611.0
2022-02-25 14:40:00,15.56,15.57,15.52,15.57,437768.0,13.1801,13.1886,13.1462,13.1886,437768.0
2022-02-25 14:45:00,15.56,15.57,15.54,15.54,183182.0,13.1801,13.1886,13.1632,13.1632,183182.0
2022-02-25 14:50:00,15.54,15.55,15.49,15.5,239834.0,13.1632,13.1716,13.1208,13.1293,239834.0
2022-02-25 14:55:00,15.5,15.53,15.49,15.5,232556.0,13.1293,13.1547,13.1208,13.1293,232556.0
2022-02-25 15:00:00,15.5,15.51,15.48,15.49,223635.0,13.1293,13.1378,13.1124,13.1208,223635.0
2022-02-25 15:05:00,15.49,15.53,15.48,15.53,260361.0,13.1208,13.1547,13.1124,13.1547,260361.0
2022-02-25 15:10:00,15.52,15.53,15.5,15.52,243334.0,13.1462,13.1547,13.1293,13.1462,243334.0
2022-02-25 15:15:00,15.53,15.56,15.52,15.56,195191.0,13.1547,13.1801,13.1462,13.1801,195191.0
2022-02-25 15:20:00,15.56,15.58,15.54,15.56,248803.0,13.1801,13.1971,13.1632,13.1801,248803.0
2022-02-25 15:25:00,15.56,15.59,15.55,15.57,202610.0,13.1801,13.2055,13.1716,13.1886,202610.0
2022-02-25 15:30:00,15.56,15.57,15.53,15.53,250462.0,13.1801,13.1886,13.1547,13.1547,250462.0
2022-02-25 15:35:00,15.53,15.57,15.5,15.57,479675.0,13.1547,13.1886,13.1293,13.1886,479675.0
2022-02-25 15:40:00,15.57,15.59,15.55,15.58,372384.0,13.1886,13.2055,13.1716,13.1971,372384.0
2022-02-25 15:45:00,15.57,15.59,15.54,15.56,396216.0,13.1886,13.2055,13.1632,13.1801,396216.0
2022-02-25 15:50:00,15.56,15.62,15.55,15.58,1065988.0,13.1801,13.2309,13.1716,13.1971,1065988.0
2022-02-25 15:55:00,15.58,15.58,15.54,15.56,1397284.0,13.1971,13.1971,13.1632,13.1801,1397284.0
2022-02-28 09:30:00,15.12,15.3,15.1,15.19,365584.0,12.8074,12.9599,12.7905,12.8667,365584.0
2022-02-28 09:35:00,15.19,15.32,15.19,15.28,246764.0,12.8667,12.9768,12.8667,12.9429,246764.0
2022-02-28 09:40:00,15.27,15.32,15.17,15.3,202318.0,12.9345,12.9768,12.8498,12.9599,202318.0
2022-02-28 09:45:00,15.29,15.31,15.17,15.21,161977.0,12.9514,12.9684,12.8498,12.8837,161977.0
2022-02-28 09:50:00,15.22,15.26,15.19,15.21,158542.0,12.8921,12.926,12.8667,12.8837,158542.0
2022-02-28 09:55:00,15.21,15.29,15.2,15.28,140998.0,12.8837,12.9514,12.8752,12.9429,140998.0
2022-02-28 10:00:00,15.28,15.29,15.24,15.28,144743.0,12.9429,12.9514,12.9091,12.9429,144743.0
2022-02-28 10:05:00,15.28,15.34,15.26,15.29,119765.0,12.9429,12.9938,12.926,12.9514,119765.0
2022-02-28 10:10:00,15.3,15.32,15.26,15.29,122907.0,12.9599,12.9768,12.926,12.9514,122907.0
2022-02-28 10:15:00,15.29,15.31,15.21,15.24,186831.0,12.9514,12.9684,12.8837,12.9091,186831.0
2022-02-28 10:20:00,15.23,15.33,15.23,15.29,140341.0,12.9006,12.9853,12.9006,12.9514,140341.0
2022-02-28 10:25:00,15.29,15.3,15.27,15.28,118712.0,12.9514,12.9599,12.9345,12.9429,118712.0
2022-02-28 10:30:00,15.28,15.34,15.26,15.3,214603.0,12.9429,12.9938,12.926,12.9599,214603.0
2022-02-28 10:35:00,15.3,15.43,15.29,15.39,153153.0,12.9599,13.07,12.9514,13.0361,153153.0
2022-02-28 10:40:00,15.4,15.43,15.39,15.39,138388.0,13.0446,13.07,13.0361,13.0361,138388.0
2022-02-28 10:45:00,15.4,15.4,15.35,15.36,106705.0,13.0446,13.0446,13.0022,13.0107,106705.0
2022-02-28 10:50:00,15.36,15.4,15.35,15.38,95483.0,13.0107,13.0446,13.0022,13.0277,95483.0
2022-02-28 10:55:00,15.38,15.41,15.37,15.4,116360.0,13.0277,13.0531,13.0192,13.0446,116360.0
2022-02-28 11:00:00,15.4,15.43,15.39,15.42,110327.0,13.0446,13.07,13.0361,13.0615,110327.0
2022-02-28 11:05:00,15.41,15.43,15.4,15.41,94526.0,13.0531,13.07,13.0446,13.0531,94526.0
2022-02-28 11:10:00,15.41,15.45,15.39,15.43,120378.0,13.0531,13.0869,13.0361,13.07,120378.0
2022-02-28 11:15:00,15.43,15.48,15.42,15.45,108253.0,13.07,13.1124,13.0615,13.0869,108253.0
2022-02-28 11:20:00,15.45,15.49,15.44,15.48,91552.0,13.0869,13.1208,13.0785,13.1124,91552.0
2022-02-28 11:25:00,15.48,15.53,15.48,15.5,134876.0,13.1124,13.1547,13.1124,13.1293,134876.0
2022-02-28 11:30:00,15.51,15.51,15.46,15.46,76772.0,13.1378,13.1378,13.0954,13.0954,76772.0
2022-02-28 11:35:00,15.46,15.51,15.46,15.46,151981.0,13.0954,13.1378,13.0954,13.0954,151981.0
2022-02-28 11:40:00,15.47,15.49,15.45,15.48,87622.0,13.1039,13.1208,13.0869,13.1124,87622.0
2022-02-28 11:45:00,15.48,15.48,15.43,15.45,118275.0,13.1124,13.1124,13.07,13.0869,118275.0
2022-02-28 11:50:00,15.45,15.46,15.42,15.46,111582.0,13.0869,13.0954,13.0615,13.0954,111582.0
2022-02-28 11:55:00,15.46,15.48,15.45,15.46,121560.0,13.0954,13.1124,13.0869,13.0954,121560.0
2022-02-28 12:00:00,15.47,15.5,15.46,15.48,66705.0,13.1039,13.1293,13.0954,13.1124,66705.0
2022-02-28 12:05:00,15.49,15.49,15.4,15.41,86043.0,13.1208,13.1208,13.0446,13.0531,86043.0
2022-02-28 12:10:00,15.41,15.41,15.37,15.39,79333.0,13.0531,13.0531,13.0192,13.0361,79333.0
2022-02-28 12:15:00,15.39,15.4,15.35,15.39,109038.0,13.0361,13.0446,13.0022,13.0361,109038.0
2022-02-28 12:20:00,15.39,15.4,15.37,15.4,66668.0,13.0361,13.0446,13.0192,13.0446,66668.0
2022-02-28 12:25:00,15.4,15.41,15.39,15.41,58956.0,13.0446,13.0531,13.0361,13.0531,58956.0
2022-02-28 12:30:00,15.4,15.41,15.35,15.36,105412.0,13.0446,13.0531,13.0022,13.0107,105412.0
2022-02-28 12:35:00,15.37,15.38,15.34,15.35,70505.0,13.0192,13.0277,12.9938,13.0022,70505.0
2022-02-28 12:40:00,15.35,15.36,15.3,15.31,92660.0,13.0022,13.0107,12.9599,12.9684,92660.0
2022-02-28 12:45:00,15.3,15.34,15.3,15.33,64731.0,12.9599,12.9938,12.9599,12.9853,64731.0
2022-02-28 12:50:00,15.33,15.34,15.28,15.31,100084.0,12.9853,12.9938,12.9429,12.9684,100084.0
2022-02-28 12:55:00,15.31,15.33,15.29,15.31,61419.0,12.9684,12.9853,12.9514,12.9684,61419.0
2022-02-28 13:00:00,15.31,15.36,15.3,15.35,189461.0,12.9684,13.0107,12.9599,13.0022,189461.0
2022-02-28 13:05:00,15.35,15.39,15.33,15.39,79981.0,13.0022,13.0361,12.9853,13.0361,79981.0
2022-02-28 13:10:00,15.39,15.42,15.38,15.41,66489.0,13.0361,13.0615,13.0277,13.0531,66489.0
2022-02-28 13:15:00,15.41,15.42,15.34,15.35,194196.0,13.0531,13.0615,12.9938,13.0022,194196.0
2022-02-28 13:20:00,15.34,15.35,15.31,15.34,109345.0,12.9938,13.0022,12.9684,12.9938,109345.0
2022-02-28 13:25:00,15.34,15.38,15.33,15.37,65756.0,12.9938,13.0277,12.9853,13.0192,65756.0
2022-02-28 13:30:00,15.37,15.38,15.34,15.37,57359.0,13.0192,13.0277,12.9938,13.0192,57359.0
2022-02-28 13:35:00,15.37,15.38,15.34,15.38,51203.0,13.0192,13.0277,12.9938,13.0277,51203.0
2022-02-28 13:40:00,15.38,15.4,15.37,15.38,36690.0,13.0277,13.0446,13.0192,13.0277,36690.0
2022-02-28 13:45:00,15.38,15.38,15.33,15.37,87552.0,13.0277,13.0277,12.9853,13.0192,87552.0
2022-02-28 13:50:00,15.37,15.4,15.36,15.38,104962.0,13.0192,13.0446,13.0107,13.0277,104962.0
2022-02-28 13:55:00,15.39,15.41,15.38,15.4,68267.0,13.0361,13.0531,13.0277,13.0446,68267.0
2022-02-28 14:00:00,15.4,15.4,15.3,15.31,96037.0,13.0446,13.0446,12.9599,12.9684,96037.0
2022-02-28 14:05:00,15.31,15.31,15.24,15.25,75006.0,12.9684,12.9684,12.9091,12.9175,75006.0
2022-02-28 14:10:00,15.25,15.26,15.22,15.26,115961.0,12.9175,12.926,12.8921,12.926,115961.0
2022-02-28 14:15:00,15.26,15.28,15.24,15.28,92030.0,12.926,12.9429,12.9091,12.9429,92030.0
2022-02-28 14:20:00,15.28,15.29,15.25,15.26,107351.0,12.9429,12.9514,12.9175,12.926,107351.0
2022-02-28 14:25:00,15.27,15.28,15.23,15.24,107228.0,12.9345,12.9429,12.9006,12.9091,107228.0
2022-02-28 14:30:00,15.24,15.25,15.2,15.24,128139.0,12.9091,12.9175,12.8752,12.9091,128139.0
2022-02-28 14:35:00,15.24,15.29,15.23,15.27,76597.0,12.9091,12.9514,12.9006,12.9345,76597.0
2022-02-28 14:40:00,15.27,15.32,15.26,15.31,185250.0,12.9345,12.9768,12.926,12.9684,185250.0
2022-02-28 14:45:00,15.31,15.32,15.29,15.31,68846.0,12.9684,12.9768,12.9514,12.9684,68846.0
2022-02-28 14:50:00,15.31,15.33,15.3,15.32,57848.0,12.9684,12.9853,12.9599,12.9768,57848.0
2022-02-28 14:55:00,15.32,15.34,15.31,15.33,96878.0,12.9768,12.9938,12.9684,12.9853,96878.0
2022-02-28 15:00:00,15.32,15.33,15.3,15.31,78332.0,12.9768,12.9853,12.9599,12.9684,78332.0
2022-02-28 15:05:00,15.31,15.33,15.28,15.33,110061.0,12.9684,12.9853,12.9429,12.9853,110061.0
2022-02-28 15:10:00,15.32,15.33,15.29,15.31,88279.0,12.9768,12.9853,12.9514,12.9684,88279.0
2022-02-28 15:15:00,15.31,15.34,15.3,15.33,124522.0,12.9684,12.9938,12.9599,12.9853,124522.0
2022-02-28 15:20:00,15.33,15.4,15.33,15.38,282690.0,12.9853,13.0446,12.9853,13.0277,282690.0
2022-02-28 15:25:00,15.38,15.41,15.36,15.38,246700.0,13.0277,13.0531,13.0107,13.0277,246700.0
2022-02-28 15:30:00,15.37,15.38,15.33,15.34,296281.0,13.0192,13.0277,12.9853,12.9938,296281.0
2022-02-28 15:35:00,15.34,15.34,15.32,15.34,191053.0,12.9938,12.9938,12.9768,12.9938,191053.0
2022-02-28 15:40:00,15.34,15.42,15.33,15.41,451921.0,12.9938,13.0615,12.9853,13.0531,451921.0
2022-02-28 15:45:00,15.42,15.46,15.41,15.44,349363.0,13.0615,13.0954,13.0531,13.0785,349363.0
2022-02-28 15:50:00,15.44,15.53,15.43,15.53,1315044.0,13.0785,13.1547,13.07,13.1547,1315044.0
2022-02-28 15:55:00,15.52,15.55,15.5,15.53,1712970.0,13.1462,13.1716,13.1293,13.1547,1712970.0
2022-03-01 09:30:00,15.28,15.38,15.2,15.21,214182.0,12.9429,13.0277,12.8752,12.8837,214182.0
2022-03-01 09:35:00,15.22,15.25,15.05,15.06,344552.0,12.8921,12.9175,12.7481,12.7566,344552.0
2022-03-01 09:40:00,15.06,15.08,14.96,15.0,325324.0,12.7566,12.7735,12.6719,12.7058,325324.0
2022-03-01 09:45:00,15.01,15.04,14.94,14.99,106447.0,12.7142,12.7397,12.6549,12.6973,106447.0
2022-03-01 09:50:00,14.99,15.0,14.81,14.82,241737.0,12.6973,12.7058,12.5448,12.5533,241737.0
2022-03-01 09:55:00,14.82,14.88,14.8,14.81,175895.0,12.5533,12.6041,12.5364,12.5448,175895.0
2022-03-01 10:00:00,14.8,14.91,14.8,14.88,424454.0,12.5364,12.6295,12.5364,12.6041,424454.0
2022-03-01 10:05:00,14.88,14.9,14.75,14.76,429461.0,12.6041,12.6211,12.494,12.5025,429461.0
2022-03-01 10:10:00,14.76,14.77,14.69,14.7,309281.0,12.5025,12.5109,12.4432,12.4517,309281.0
2022-03-01 10:15:00,14.69,14.71,14.63,14.7,333569.0,12.4432,12.4601,12.3924,12.4517,333569.0
2022-03-01 10:20:00,14.71,14.72,14.63,14.65,242022.0,12.4601,12.4686,12.3924,12.4093,242022.0
2022-03-01 10:25:00,14.66,14.7,14.65,14.69,260371.0,12.4178,12.4517,12.4093,12.4432,260371.0
2022-03-01 10:30:00,14.69,14.73,14.65,14.66,237044.0,12.4432,12.4771,12.4093,12.4178,237044.0
2022-03-01 10:35:00,14.66,14.67,14.64,14.65,202707.0,12.4178,12.4262,12.4008,12.4093,202707.0
2022-03-01 10:40:00,14.64,14.64,14.6,14.61,220632.0,12.4008,12.4008,12.367,12.3754,220632.0
2022-03-01 10:45:00,14.61,14.68,14.58,14.65,448498.0,12.3754,12.4347,12.35,12.4093,448498.0
2022-03-01 10:50:00,14.64,14.72,14.63,14.71,163834.0,12.4008,12.4686,12.3924,12.4601,163834.0
2022-03-01 10:55:00,14.71,14.71,14.64,14.65,132442.0,12.4601,12.4601,12.4008,12.4093,132442.0
2022-03-01 11:00:00,14.64,14.73,14.63,14.71,139138.0,12.4008,12.4771,12.3924,12.4601,139138.0
2022-03-01 11:05:00,14.71,14.73,14.65,14.66,98427.0,12.4601,12.4771,12.4093,12.4178,98427.0
2022-03-01 11:10:00,14.66,14.68,14.64,14.66,110620.0,12.4178,12.4347,12.4008,12.4178,110620.0
2022-03-01 11:15:00,14.65,14.66,14.59,14.6,119951.0,12.4093,12.4178,12.3585,12.367,119951.0
2022-03-01 11:20:00,14.59,14.6,14.56,14.58,87576.0,12.3585,12.367,12.3331,12.35,87576.0
2022-03-01 11:25:00,14.58,14.58,14.55,14.56,152616.0,12.35,12.35,12.3246,12.3331,152616.0
2022-03-01 11:30:00,14.56,14.57,14.51,14.52,242806.0,12.3331,12.3415,12.2907,12.2992,242806.0
2022-03-01 11:35:00,14.52,14.56,14.51,14.55,127402.0,12.2992,12.3331,12.2907,12.3246,127402.0
2022-03-01 11:40:00,14.55,14.56,14.51,14.52,146113.0,12.3246,12.3331,12.2907,12.2992,146113.0
2022-03-01 11:45:00,14.52,14.52,14.47,14.48,227018.0,12.2992,12.2992,12.2568,12.2653,227018.0
2022-03-01 11:50:00,14.48,14.5,14.45,14.48,267246.0,12.2653,12.2822,12.2399,12.2653,267246.0
2022-03-01 11:55:00,14.47,14.47,14.43,14.45,227083.0,12.2568,12.2568,12.223,12.2399,227083.0
2022-03-01 12:00:00,14.45,14.46,14.4,14.41,240737.0,12.2399,12.2484,12.1975,12.206,240737.0
2022-03-01 12:05:00,14.42,14.44,14.37,14.38,190418.0,12.2145,12.2314,12.1721,12.1806,190418.0
2022-03-01 12:10:00,14.38,14.4,14.33,14.4,251625.0,12.1806,12.1975,12.1382,12.1975,251625.0
2022-03-01 12:15:00,14.39,14.45,14.37,14.42,198720.0,12.1891,12.2399,12.1721,12.2145,198720.0
2022-03-01 12:20:00,14.42,14.42,14.35,14.37,124936.0,12.2145,12.2145,12.1552,12.1721,124936.0
2022-03-01 12:25:00,14.38,14.39,14.35,14.38,154578.0,12.1806,12.1891,12.1552,12.1806,154578.0
2022-03-01 12:30:00,14.38,14.4,14.35,14.36,226249.0,12.1806,12.1975,12.1552,12.1637,226249.0
2022-03-01 12:35:00,14.36,14.36,14.3,14.3,110638.0,12.1637,12.1637,12.1128,12.1128,110638.0
2022-03-01 12:40:00,14.3,14.33,14.29,14.32,259083.0,12.1128,12.1382,12.1044,12.1298,259083.0
2022-03-01 12:45:00,14.33,14.36,14.29,14.36,209856.0,12.1382,12.1637,12.1044,12.1637,209856.0
2022-03-01 12:50:00,14.36,14.38,14.34,14.36,169015.0,12.1637,12.1806,12.1467,12.1637,169015.0
2022-03-01 12:55:00,14.36,14.38,14.31,14.37,258322.0,12.1637,12.1806,12.1213,12.1721,258322.0
2022-03-01 13:00:00,14.36,14.4,14.34,14.34,152611.0,12.1637,12.1975,12.1467,12.1467,152611.0
2022-03-01 13:05:00,14.34,14.35,14.29,14.31,129609.0,12.1467,12.1552,12.1044,12.1213,129609.0
2022-03-01 13:10:00,14.31,14.31,14.26,14.27,230188.0,12.1213,12.1213,12.079,12.0874,230188.0
2022-03-01 13:15:00,14.27,14.28,14.23,14.24,392061.0,12.0874,12.0959,12.0535,12.062,392061.0
2022-03-01 13:20:00,14.23,14.25,14.2,14.21,243869.0,12.0535,12.0705,12.0281,12.0366,243869.0
2022-03-01 13:25:00,14.21,14.22,14.15,14.16,237070.0,12.0366,12.0451,11.9858,11.9942,237070.0
2022-03-01 13:30:00,14.17,14.17,14.13,14.15,321112.0,12.0027,12.0027,11.9688,11.9858,321112.0
2022-03-01 13:35:00,14.15,14.2,14.13,14.17,235389.0,11.9858,12.0281,11.9688,12.0027,235389.0
2022-03-01 13:40:00,14.17,14.18,14.13,14.15,155270.0,12.0027,12.0112,11.9688,11.9858,155270.0
2022-03-01 13:45:00,14.14,14.23,14.14,14.22,515136.0,11.9773,12.0535,11.9773,12.0451,515136.0
2022-03-01 13:50:00,14.22,14.29,14.22,14.27,303981.0,12.0451,12.1044,12.0451,12.0874,303981.0
2022-03-01 13:55:00,14.27,14.3,14.25,14.28,71377.0,12.0874,12.1128,12.0705,12.0959,71377.0
2022-03-01 14:00:00,14.28,14.28,14.25,14.27,122779.0,12.0959,12.0959,12.0705,12.0874,122779.0
2022-03-01 14:05:00,14.27,14.3,14.26,14.28,154021.0,12.0874,12.1128,12.079,12.0959,154021.0
2022-03-01 14:10:00,14.27,14.29,14.25,14.28,153470.0,12.0874,12.1044,12.0705,12.0959,153470.0
2022-03-01 14:15:00,14.28,14.33,14.26,14.32,287818.0,12.0959,12.1382,12.079,12.1298,287818.0
2022-03-01 14:20:00,14.32,14.41,14.32,14.41,205575.0,12.1298,12.206,12.1298,12.206,205575.0
2022-03-01 14:25:00,14.41,14.45,14.41,14.44,384218.0,12.206,12.2399,12.206,12.2314,384218.0
2022-03-01 14:30:00,14.44,14.45,14.42,14.43,234561.0,12.2314,12.2399,12.2145,12.223,234561.0
2022-03-01 14:35:00,14.43,14.49,14.41,14.49,157077.0,12.223,12.2738,12.206,12.2738,157077.0
2022-03-01 14:40:00,14.49,14.52,14.48,14.51,384329.0,12.2738,12.2992,12.2653,12.2907,384329.0
2022-03-01 14:45:00,14.51,14.52,14.45,14.46,377273.0,12.2907,12.2992,12.2399,12.2484,377273.0
2022-03-01 14:50:00,14.46,14.46,14.4,14.41,172904.0,12.2484,12.2484,12.1975,12.206,172904.0
2022-03-01 14:55:00,14.41,14.41,14.37,14.4,179517.0,12.206,12.206,12.1721,12.1975,179517.0
2022-03-01 15:00:00,14.4,14.48,14.38,14.48,164644.0,12.1975,12.2653,12.1806,12.2653,164644.0
2022-03-01 15:05:00,14.48,14.52,14.44,14.46,229160.0,12.2653,12.2992,12.2314,12.2484,229160.0
2022-03-01 15:10:00,14.46,14.49,14.44,14.49,393940.0,12.2484,12.2738,12.2314,12.2738,393940.0
2022-03-01 15:15:00,14.49,14.5,14.44,14.44,607169.0,12.2738,12.2822,12.2314,12.2314,607169.0
2022-03-01 15:20:00,14.45,14.51,14.44,14.5,430555.0,12.2399,12.2907,12.2314,12.2822,430555.0
2022-03-01 15:25:00,14.5,14.52,14.48,14.49,301147.0,12.2822,12.2992,12.2653,12.2738,301147.0
2022-03-01 15:30:00,14.49,14.49,14.45,14.45,311214.0,12.2738,12.2738,12.2399,12.2399,311214.0
2022-03-01 15:35:00,14.46,14.46,14.43,14.43,373095.0,12.2484,12.2484,12.223,12.223,373095.0
2022-03-01 15:40:00,14.43,14.47,14.41,14.43,474294.0,12.223,12.2568,12.206,12.223,474294.0
2022-03-01 15:45:00,14.42,14.46,14.38,14.39,1517061.0,12.2145,12.2484,12.1806,12.1891,1517061.0
2022-03-01 15:50:00,14.38,14.38,14.3,14.37,1069405.0,12.1806,12.1806,12.1128,12.1721,1069405.0
2022-03-01 15:55:00,14.36,14.41,14.34,14.39,1703792.0,12.1637,12.206,12.1467,12.1891,1703792.0
2022-03-02 09:30:00,14.56,14.73,14.55,14.73,578811.0,12.3331,12.4771,12.3246,12.4771,578811.0
2022-03-02 09:35:00,14.73,14.79,14.71,14.73,300092.0,12.4771,12.5279,12.4601,12.4771,300092.0
2022-03-02 09:40:00,14.73,14.79,14.7,14.77,209218.0,12.4771,12.5279,12.4517,12.5109,209218.0
2022-03-02 09:45:00,14.78,14.87,14.78,14.84,196213.0,12.5194,12.5957,12.5194,12.5702,196213.0
2022-03-02 09:50:00,14.84,14.91,14.82,14.91,162849.0,12.5702,12.6295,12.5533,12.6295,162849.0
2022-03-02 09:55:00,14.91,14.94,14.86,14.89,263091.0,12.6295,12.6549,12.5872,12.6126,263091.0
2022-03-02 10:00:00,14.89,14.95,14.88,14.91,147297.0,12.6126,12.6634,12.6041,12.6295,147297.0
2022-03-02 10:05:00,14.9,14.9,14.78,14.8,137254.0,12.6211,12.6211,12.5194,12.5364,137254.0
2022-03-02 10:10:00,14.79,14.82,14.76,14.76,120668.0,12.5279,12.5533,12.5025,12.5025,120668.0
2022-03-02 10:15:00,14.77,14.83,14.74,14.83,103011.0,12.5109,12.5618,12.4855,12.5618,103011.0
2022-03-02 10:20:00,14.83,14.86,14.8,14.82,126044.0,12.5618,12.5872,12.5364,12.5533,126044.0
2022-03-02 10:25:00,14.82,14.9,14.79,14.87,172559.0,12.5533,12.6211,12.5279,12.5957,172559.0
2022-03-02 10:30:00,14.87,14.9,14.79,14.86,224773.0,12.5957,12.6211,12.5279,12.5872,224773.0
2022-03-02 10:35:00,14.86,14.95,14.85,14.92,150739.0,12.5872,12.6634,12.5787,12.638,150739.0
2022-03-02 10:40:00,14.92,14.94,14.89,14.92,105606.0,12.638,12.6549,12.6126,12.638,105606.0
2022-03-02 10:45:00,14.92,14.92,14.87,14.9,144291.0,12.638,12.638,12.5957,12.6211,144291.0
2022-03-02 10:50:00,14.9,14.91,14.86,14.87,108243.0,12.6211,12.6295,12.5872,12.5957,108243.0
2022-03-02 10:55:00,14.87,14.97,14.86,14.95,125835.0,12.5957,12.6804,12.5872,12.6634,125835.0
2022-03-02 11:00:00,14.96,15.04,14.93,15.03,194079.0,12.6719,12.7397,12.6465,12.7312,194079.0
2022-03-02 11:05:00,15.03,15.03,14.99,15.0,146136.0,12.7312,12.7312,12.6973,12.7058,146136.0
2022-03-02 11:10:00,15.0,15.01,14.95,14.97,136356.0,12.7058,12.7142,12.6634,12.6804,136356.0
2022-03-02 11:15:00,14.97,15.0,14.95,14.96,153681.0,12.6804,12.7058,12.6634,12.6719,153681.0
2022-03-02 11:20:00,14.96,15.02,14.96,15.01,100927.0,12.6719,12.7227,12.6719,12.7142,100927.0
2022-03-02 11:25:00,15.01,15.04,15.0,15.02,61420.0,12.7142,12.7397,12.7058,12.7227,61420.0
2022-03-02 11:30:00,15.02,15.09,15.01,15.07,165424.0,12.7227,12.782,12.7142,12.7651,165424.0
2022-03-02 11:35:00,15.07,15.07,15.02,15.04,109509.0,12.7651,12.7651,12.7227,12.7397,109509.0
2022-03-02 11:40:00,15.04,15.06,14.99,15.0,80749.0,12.7397,12.7566,12.6973,12.7058,80749.0
2022-03-02 11:45:00,15.0,15.04,14.99,15.02,54157.0,12.7058,12.7397,12.6973,12.7227,54157.0
2022-03-02 11:50:00,15.02,15.05,15.01,15.04,70260.0,12.7227,12.7481,12.7142,12.7397,70260.0
2022-03-02 11:55:00,15.04,15.07,15.02,15.04,113113.0,12.7397,12.7651,12.7227,12.7397,113113.0
2022-03-02 12:00:00,15.04,15.06,15.03,15.03,71053.0,12.7397,12.7566,12.7312,12.7312,71053.0
2022-03-02 12:05:00,15.03,15.05,15.01,15.03,52985.0,12.7312,12.7481,12.7142,12.7312,52985.0
2022-03-02 12:10:00,15.03,15.05,15.01,15.02,173023.0,12.7312,12.7481,12.7142,12.7227,173023.0
2022-03-02 12:15:00,15.03,15.03,15.0,15.03,44913.0,12.7312,12.7312,12.7058,12.7312,44913.0
2022-03-02 12:20:00,15.02,15.03,15.0,15.0,65820.0,12.7227,12.7312,12.7058,12.7058,65820.0
2022-03-02 12:25:00,15.0,15.05,14.97,15.04,81840.0,12.7058,12.7481,12.6804,12.7397,81840.0
2022-03-02 12:30:00,15.04,15.08,15.04,15.07,59751.0,12.7397,12.7735,12.7397,12.7651,59751.0
2022-03-02 12:35:00,15.07,15.08,15.05,15.06,45682.0,12.7651,12.7735,12.7481,12.7566,45682.0
2022-03-02 12:40:00,15.07,15.08,15.04,15.07,52178.0,12.7651,12.7735,12.7397,12.7651,52178.0
2022-03-02 12:45:00,15.07,15.09,15.05,15.08,95865.0,12.7651,12.782,12.7481,12.7735,95865.0
2022-03-02 12:50:00,15.08,15.08,15.05,15.08,41432.0,12.7735,12.7735,12.7481,12.7735,41432.0
2022-03-02 12:55:00,15.07,15.1,15.06,15.1,54947.0,12.7651,12.7905,12.7566,12.7905,54947.0
2022-03-02 13:00:00,15.11,15.15,15.1,15.14,83779.0,12.7989,12.8328,12.7905,12.8244,83779.0
2022-03-02 13:05:00,15.14,15.14,15.09,15.09,47751.0,12.8244,12.8244,12.782,12.782,47751.0
2022-03-02 13:10:00,15.09,15.1,15.07,15.08,65439.0,12.782,12.7905,12.7651,12.7735,65439.0
2022-03-02 13:15:00,15.09,15.11,15.07,15.1,135453.0,12.782,12.7989,12.7651,12.7905,135453.0
2022-03-02 13:20:00,15.1,15.12,15.09,15.1,74249.0,12.7905,12.8074,12.782,12.7905,74249.0
2022-03-02 13:25:00,15.1,15.12,15.1,15.11,32989.0,12.7905,12.8074,12.7905,12.7989,32989.0
2022-03-02 13:30:00,15.11,15.13,15.1,15.12,49242.0,12.7989,12.8159,12.7905,12.8074,49242.0
2022-03-02 13:35:00,15.13,15.13,15.1,15.13,69293.0,12.8159,12.8159,12.7905,12.8159,69293.0
2022-03-02 13:40:00,15.13,15.14,15.11,15.11,64393.0,12.8159,12.8244,12.7989,12.7989,64393.0
2022-03-02 13:45:00,15.12,15.12,15.08,15.09,84065.0,12.8074,12.8074,12.7735,12.782,84065.0
2022-03-02 13:50:00,15.09,15.11,15.08,15.1,82237.0,12.782,12.7989,12.7735,12.7905,82237.0
2022-03-02 13:55:00,15.1,15.11,15.08,15.09,50368.0,12.7905,12.7989,12.7735,12.782,50368.0
2022-03-02 14:00:00,15.09,15.11,15.07,15.11,91264.0,12.782,12.7989,12.7651,12.7989,91264.0
2022-03-02 14:05:00,15.1,15.13,15.1,15.11,67439.0,12.7905,12.8159,12.7905,12.7989,67439.0
2022-03-02 14:10:00,15.11,15.13,15.1,15.11,43688.0,12.7989,12.8159,12.7905,12.7989,43688.0
2022-03-02 14:15:00,15.11,15.13,15.1,15.11,71963.0,12.7989,12.8159,12.7905,12.7989,71963.0
2022-03-02 14:20:00,15.11,15.12,15.08,15.09,105631.0,12.7989,12.8074,12.7735,12.782,105631.0
2022-03-02 14:25:00,15.09,15.09,15.05,15.08,49604.0,12.782,12.782,12.7481,12.7735,49604.0
2022-03-02 14:30:00,15.08,15.09,15.06,15.09,69259.0,12.7735,12.782,12.7566,12.782,69259.0
2022-03-02 14:35:00,15.09,15.11,15.08,15.1,67103.0,12.782,12.7989,12.7735,12.7905,67103.0
2022-03-02 14:40:00,15.1,15.12,15.1,15.12,61191.0,12.7905,12.8074,12.7905,12.8074,61191.0
2022-03-02 14:45:00,15.12,15.12,15.07,15.09,117152.0,12.8074,12.8074,12.7651,12.782,117152.0
2022-03-02 14:50:00,15.09,15.1,15.03,15.05,91796.0,12.782,12.7905,12.7312,12.7481,91796.0
2022-03-02 14:55:00,15.04,15.06,15.01,15.03,95072.0,12.7397,12.7566,12.7142,12.7312,95072.0
2022-03-02 15:00:00,15.02,15.08,15.01,15.07,83735.0,12.7227,12.7735,12.7142,12.7651,83735.0
2022-03-02 15:05:00,15.06,15.09,15.06,15.08,158128.0,12.7566,12.782,12.7566,12.7735,158128.0
2022-03-02 15:10:00,15.08,15.08,15.04,15.06,68238.0,12.7735,12.7735,12.7397,12.7566,68238.0
2022-03-02 15:15:00,15.06,15.08,15.04,15.08,83086.0,12.7566,12.7735,12.7397,12.7735,83086.0
2022-03-02 15:20:00,15.08,15.11,15.07,15.08,235399.0,12.7735,12.7989,12.7651,12.7735,235399.0
2022-03-02 15:25:00,15.08,15.11,15.07,15.11,114337.0,12.7735,12.7989,12.7651,12.7989,114337.0
2022-03-02 15:30:00,15.11,15.14,15.11,15.14,241834.0,12.7989,12.8244,12.7989,12.8244,241834.0
2022-03-02 15:35:00,15.14,15.16,15.13,15.15,181400.0,12.8244,12.8413,12.8159,12.8328,181400.0
2022-03-02 15:40:00,15.14,15.16,15.12,15.14,312650.0,12.8244,12.8413,12.8074,12.8244,312650.0
2022-03-02 15:45:00,15.14,15.15,15.12,15.14,313632.0,12.8244,12.8328,12.8074,12.8244,313632.0
2022-03-02 15:50:00,15.14,15.19,15.11,15.12,572622.0,12.8244,12.8667,12.7989,12.8074,572622.0
2022-03-02 15:55:00,15.11,15.12,15.06,15.08,439821.0,12.7989,12.8074,12.7566,12.7735,439821.0
2022-03-03 09:30:00,15.09,15.21,15.04,15.05,172125.0,12.782,12.8837,12.7397,12.7481,172125.0
2022-03-03 09:35:00,15.05,15.05,14.93,14.98,105895.0,12.7481,12.7481,12.6465,12.6888,105895.0
2022-03-03 09:40:00,14.97,15.15,14.97,15.15,117630.0,12.6804,12.8328,12.6804,12.8328,117630.0
2022-03-03 09:45:00,15.14,15.16,15.06,15.07,78498.0,12.8244,12.8413,12.7566,12.7651,78498.0
2022-03-03 09:50:00,15.07,15.11,15.04,15.08,73013.0,12.7651,12.7989,12.7397,12.7735,73013.0
2022-03-03 09:55:00,15.07,15.13,15.07,15.09,34430.0,12.7651,12.8159,12.7651,12.782,34430.0
2022-03-03 10:00:00,15.09,15.16,15.05,15.05,122548.0,12.782,12.8413,12.7481,12.7481,122548.0
2022-03-03 10:05:00,15.05,15.06,15.01,15.06,54814.0,12.7481,12.7566,12.7142,12.7566,54814.0
2022-03-03 10:10:00,15.06,15.08,15.02,15.06,41865.0,12.7566,12.7735,12.7227,12.7566,41865.0
2022-03-03 10:15:00,15.06,15.08,15.03,15.08,48152.0,12.7566,12.7735,12.7312,12.7735,48152.0
2022-03-03 10:20:00,15.08,15.08,15.0,15.01,76839.0,12.7735,12.7735,12.7058,12.7142,76839.0
2022-03-03 10:25:00,15.01,15.07,14.99,15.06,51198.0,12.7142,12.7651,12.6973,12.7566,51198.0
2022-03-03 10:30:00,15.06,15.07,15.01,15.01,76628.0,12.7566,12.7651,12.7142,12.7142,76628.0
2022-03-03 10:35:00,15.01,15.03,14.97,14.98,84162.0,12.7142,12.7312,12.6804,12.6888,84162.0
2022-03-03 10:40:00,14.98,14.99,14.94,14.95,122805.0,12.6888,12.6973,12.6549,12.6634,122805.0
2022-03-03 10:45:00,14.96,14.97,14.9,14.94,95937.0,12.6719,12.6804,12.6211,12.6549,95937.0
2022-03-03 10:50:00,14.94,14.94,14.87,14.88,123920.0,12.6549,12.6549,12.5957,12.6041,123920.0
2022-03-03 10:55:00,14.88,14.89,14.86,14.88,107853.0,12.6041,12.6126,12.5872,12.6041,107853.0
2022-03-03 11:00:00,14.88,14.91,14.87,14.89,46151.0,12.6041,12.6295,12.5957,12.6126,46151.0
2022-03-03 11:05:00,14.9,14.9,14.85,14.88,59757.0,12.6211,12.6211,12.5787,12.6041,59757.0
2022-03-03 11:10:00,14.87,14.87,14.83,14.84,77253.0,12.5957,12.5957,12.5618,12.5702,77253.0
2022-03-03 11:15:00,14.84,14.88,14.82,14.88,97594.0,12.5702,12.6041,12.5533,12.6041,97594.0
2022-03-03 11:20:00,14.88,14.91,14.88,14.91,72822.0,12.6041,12.6295,12.6041,12.6295,72822.0
2022-03-03 11:25:00,14.9,14.93,14.89,14.92,64233.0,12.6211,12.6465,12.6126,12.638,64233.0
2022-03-03 11:30:00,14.92,14.96,14.91,14.96,106134.0,12.638,12.6719,12.6295,12.6719,106134.0
2022-03-03 11:35:00,14.96,14.96,14.92,14.95,55315.0,12.6719,12.6719,12.638,12.6634,55315.0
2022-03-03 11:40:00,14.95,14.99,14.94,14.98,69228.0,12.6634,12.6973,12.6549,12.6888,69228.0
2022-03-03 11:45:00,14.97,14.99,14.96,14.97,38433.0,12.6804,12.6973,12.6719,12.6804,38433.0
2022-03-03 11:50:00,14.96,14.99,14.96,14.97,62564.0,12.6719,12.6973,12.6719,12.6804,62564.0
2022-03-03 11:55:00,14.97,15.01,14.95,14.99,110339.0,12.6804,12.7142,12.6634,12.6973,110339.0
2022-03-03 12:00:00,14.98,15.0,14.97,15.0,29055.0,12.6888,12.7058,12.6804,12.7058,29055.0
2022-03-03 12:05:00,15.0,15.03,14.98,15.03,38243.0,12.7058,12.7312,12.6888,12.7312,38243.0
2022-03-03 12:10:00,15.04,15.06,15.02,15.03,57041.0,12.7397,12.7566,12.7227,12.7312,57041.0
2022-03-03 12:15:00,15.02,15.03,15.0,15.02,77937.0,12.7227,12.7312,12.7058,12.7227,77937.0
2022-03-03 12:20:00,15.01,15.03,15.0,15.01,37820.0,12.7142,12.7312,12.7058,12.7142,37820.0
2022-03-03 12:25:00,15.0,15.01,14.96,14.97,57381.0,12.7058,12.7142,12.6719,12.6804,57381.0
2022-03-03 12:30:00,14.98,15.14,14.98,15.12,194709.0,12.6888,12.8244,12.6888,12.8074,194709.0
2022-03-03 12:35:00,15.12,15.14,15.08,15.08,87708.0,12.8074,12.8244,12.7735,12.7735,87708.0
2022-03-03 12:40:00,15.08,15.08,15.04,15.08,74537.0,12.7735,12.7735,12.7397,12.7735,74537.0
2022-03-03 12:45:00,15.08,15.1,15.05,15.08,101102.0,12.7735,12.7905,12.7481,12.7735,101102.0
2022-03-03 12:50:00,15.08,15.08,15.04,15.05,73187.0,12.7735,12.7735,12.7397,12.7481,73187.0
2022-03-03 12:55:00,15.06,15.09,15.04,15.08,46129.0,12.7566,12.782,12.7397,12.7735,46129.0
2022-03-03 13:00:00,15.07,15.12,15.06,15.12,23294.0,12.7651,12.8074,12.7566,12.8074,23294.0
2022-03-03 13:05:00,15.12,15.13,15.08,15.1,57569.0,12.8074,12.8159,12.7735,12.7905,57569.0
2022-03-03 13:10:00,15.09,15.11,15.08,15.09,137090.0,12.782,12.7989,12.7735,12.782,137090.0
2022-03-03 13:15:00,15.08,15.12,15.08,15.11,69603.0,12.7735,12.8074,12.7735,12.7989,69603.0
2022-03-03 13:20:00,15.11,15.12,15.09,15.11,31945.0,12.7989,12.8074,12.782,12.7989,31945.0
2022-03-03 13:25:00,15.11,15.12,15.09,15.12,86377.0,12.7989,12.8074,12.782,12.8074,86377.0
2022-03-03 13:30:00,15.11,15.11,15.03,15.04,81726.0,12.7989,12.7989,12.7312,12.7397,81726.0
2022-03-03 13:35:00,15.05,15.08,15.04,15.07,64045.0,12.7481,12.7735,12.7397,12.7651,64045.0
2022-03-03 13:40:00,15.07,15.07,15.03,15.05,37367.0,12.7651,12.7651,12.7312,12.7481,37367.0
2022-03-03 13:45:00,15.04,15.06,15.03,15.05,34255.0,12.7397,12.7566,12.7312,12.7481,34255.0
2022-03-03 13:50:00,15.05,15.07,15.05,15.06,18454.0,12.7481,12.7651,12.7481,12.7566,18454.0
2022-03-03 13:55:00,15.06,15.08,15.04,15.05,38096.0,12.7566,12.7735,12.7397,12.7481,38096.0
2022-03-03 14:00:00,15.06,15.08,15.05,15.07,25536.0,12.7566,12.7735,12.7481,12.7651,25536.0
2022-03-03 14:05:00,15.07,15.09,15.06,15.07,19474.0,12.7651,12.782,12.7566,12.7651,19474.0
2022-03-03 14:10:00,15.07,15.12,15.06,15.11,125398.0,12.7651,12.8074,12.7566,12.7989,125398.0
2022-03-03 14:15:00,15.11,15.12,15.1,15.11,59046.0,12.7989,12.8074,12.7905,12.7989,59046.0
2022-03-03 14:20:00,15.1,15.1,15.07,15.08,42131.0,12.7905,12.7905,12.7651,12.7735,42131.0
2022-03-03 14:25:00,15.08,15.09,15.06,15.07,52189.0,12.7735,12.782,12.7566,12.7651,52189.0
2022-03-03 14:30:00,15.07,15.07,15.05,15.07,23703.0,12.7651,12.7651,12.7481,12.7651,23703.0
2022-03-03 14:35:00,15.07,15.08,15.06,15.07,48387.0,12.7651,12.7735,12.7566,12.7651,48387.0
2022-03-03 14:40:00,15.07,15.09,15.06,15.07,36942.0,12.7651,12.782,12.7566,12.7651,36942.0
2022-03-03 14:45:00,15.07,15.07,15.03,15.04,44841.0,12.7651,12.7651,12.7312,12.7397,44841.0
2022-03-03 14:50:00,15.04,15.05,15.02,15.03,34621.0,12.7397,12.7481,12.7227,12.7312,34621.0
2022-03-03 14:55:00,15.03,15.03,15.01,15.03,37310.0,12.7312,12.7312,12.7142,12.7312,37310.0
2022-03-03 15:00:00,15.02,15.03,14.98,14.98,52331.0,12.7227,12.7312,12.6888,12.6888,52331.0
2022-03-03 15:05:00,14.98,15.01,14.98,15.01,79781.0,12.6888,12.7142,12.6888,12.7142,79781.0
2022-03-03 15:10:00,15.0,15.02,14.98,15.01,67163.0,12.7058,12.7227,12.6888,12.7142,67163.0
2022-03-03 15:15:00,15.0,15.05,15.0,15.03,64818.0,12.7058,12.7481,12.7058,12.7312,64818.0
2022-03-03 15:20:00,15.03,15.04,15.01,15.04,87167.0,12.7312,12.7397,12.7142,12.7397,87167.0
2022-03-03 15:25:00,15.04,15.05,15.02,15.04,136921.0,12.7397,12.7481,12.7227,12.7397,136921.0
2022-03-03 15:30:00,15.04,15.06,15.01,15.02,144074.0,12.7397,12.7566,12.7142,12.7227,144074.0
2022-03-03 15:35:00,15.01,15.03,14.98,15.03,142257.0,12.7142,12.7312,12.6888,12.7312,142257.0
2022-03-03 15:40:00,15.02,15.04,15.0,15.01,117574.0,12.7227,12.7397,12.7058,12.7142,117574.0
2022-03-03 15:45:00,15.0,15.02,14.98,15.01,169182.0,12.7058,12.7227,12.6888,12.7142,169182.0
2022-03-03 15:50:00,15.0,15.08,14.99,15.07,455497.0,12.7058,12.7735,12.6973,12.7651,455497.0
2022-03-03 15:55:00,15.07,15.08,15.03,15.08,662785.0,12.7651,12.7735,12.7312,12.7735,662785.0
2022-03-04 09:30:00,14.71,14.75,14.55,14.58,397728.0,12.4601,12.494,12.3246,12.35,397728.0
2022-03-04 09:35:00,14.57,14.7,14.57,14.65,228259.0,12.3415,12.4517,12.3415,12.4093,228259.0
2022-03-04 09:40:00,14.65,14.72,14.63,14.68,108622.0,12.4093,12.4686,12.3924,12.4347,108622.0
2022-03-04 09:45:00,14.68,14.7,14.64,14.65,164720.0,12.4347,12.4517,12.4008,12.4093,164720.0
2022-03-04 09:50:00,14.64,14.71,14.62,14.68,140010.0,12.4008,12.4601,12.3839,12.4347,140010.0
2022-03-04 09:55:00,14.67,14.8,14.65,14.79,125754.0,12.4262,12.5364,12.4093,12.5279,125754.0
2022-03-04 10:00:00,14.79,14.83,14.77,14.78,178309.0,12.5279,12.5618,12.5109,12.5194,178309.0
2022-03-04 10:05:00,14.79,14.81,14.74,14.76,241606.0,12.5279,12.5448,12.4855,12.5025,241606.0
2022-03-04 10:10:00,14.76,14.78,14.68,14.69,67907.0,12.5025,12.5194,12.4347,12.4432,67907.0
2022-03-04 10:15:00,14.69,14.74,14.67,14.71,166375.0,12.4432,12.4855,12.4262,12.4601,166375.0
2022-03-04 10:20:00,14.72,14.75,14.7,14.7,50729.0,12.4686,12.494,12.4517,12.4517,50729.0
2022-03-04 10:25:00,14.7,14.75,14.69,14.73,132987.0,12.4517,12.494,12.4432,12.4771,132987.0
2022-03-04 10:30:00,14.73,14.73,14.69,14.71,173761.0,12.4771,12.4771,12.4432,12.4601,173761.0
2022-03-04 10:35:00,14.71,14.77,14.7,14.73,58038.0,12.4601,12.5109,12.4517,12.4771,58038.0
2022-03-04 10:40:00,14.73,14.73,14.69,14.71,104731.0,12.4771,12.4771,12.4432,12.4601,104731.0
2022-03-04 10:45:00,14.71,14.74,14.7,14.72,160718.0,12.4601,12.4855,12.4517,12.4686,160718.0
2022-03-04 10:50:00,14.71,14.73,14.7,14.7,228457.0,12.4601,12.4771,12.4517,12.4517,228457.0
2022-03-04 10:55:00,14.7,14.71,14.69,14.7,211221.0,12.4517,12.4601,12.4432,12.4517,211221.0
2022-03-04 11:00:00,14.7,14.71,14.67,14.68,243367.0,12.4517,12.4601,12.4262,12.4347,243367.0
2022-03-04 11:05:00,14.68,14.68,14.64,14.66,247778.0,12.4347,12.4347,12.4008,12.4178,247778.0
2022-03-04 11:10:00,14.66,14.66,14.64,14.66,66760.0,12.4178,12.4178,12.4008,12.4178,66760.0
2022-03-04 11:15:00,14.66,14.7,14.64,14.67,107864.0,12.4178,12.4517,12.4008,12.4262,107864.0
2022-03-04 11:20:00,14.67,14.68,14.63,14.66,43890.0,12.4262,12.4347,12.3924,12.4178,43890.0
2022-03-04 11:25:00,14.65,14.66,14.63,14.66,63446.0,12.4093,12.4178,12.3924,12.4178,63446.0
2022-03-04 11:30:00,14.65,14.66,14.61,14.62,78054.0,12.4093,12.4178,12.3754,12.3839,78054.0
2022-03-04 11:35:00,14.62,14.67,14.59,14.65,177431.0,12.3839,12.4262,12.3585,12.4093,177431.0
2022-03-04 11:40:00,14.65,14.65,14.6,14.61,121559.0,12.4093,12.4093,12.367,12.3754,121559.0
2022-03-04 11:45:00,14.6,14.66,14.6,14.66,206358.0,12.367,12.4178,12.367,12.4178,206358.0
2022-03-04 11:50:00,14.66,14.66,14.6,14.61,346518.0,12.4178,12.4178,12.367,12.3754,346518.0
2022-03-04 11:55:00,14.61,14.61,14.55,14.56,83738.0,12.3754,12.3754,12.3246,12.3331,83738.0
2022-03-04 12:00:00,14.56,14.57,14.53,14.54,82274.0,12.3331,12.3415,12.3077,12.3161,82274.0
2022-03-04 12:05:00,14.54,14.56,14.52,14.55,69911.0,12.3161,12.3331,12.2992,12.3246,69911.0
2022-03-04 12:10:00,14.56,14.66,14.56,14.64,209001.0,12.3331,12.4178,12.3331,12.4008,209001.0
2022-03-04 12:15:00,14.65,14.68,14.64,14.66,91379.0,12.4093,12.4347,12.4008,12.4178,91379.0
2022-03-04 12:20:00,14.66,14.67,14.62,14.62,107761.0,12.4178,12.4262,12.3839,12.3839,107761.0
2022-03-04 12:25:00,14.62,14.64,14.6,14.62,144975.0,12.3839,12.4008,12.367,12.3839,144975.0
2022-03-04 12:30:00,14.62,14.62,14.59,14.61,120351.0,12.3839,12.3839,12.3585,12.3754,120351.0
2022-03-04 12:35:00,14.61,14.64,14.6,14.63,92592.0,12.3754,12.4008,12.367,12.3924,92592.0
2022-03-04 12:40:00,14.64,14.65,14.61,14.63,105013.0,12.4008,12.4093,12.3754,12.3924,105013.0
2022-03-04 12:45:00,14.63,14.65,14.62,14.65,37459.0,12.3924,12.4093,12.3839,12.4093,37459.0
2022-03-04 12:50:00,14.65,14.67,14.64,14.66,89386.0,12.4093,12.4262,12.4008,12.4178,89386.0
2022-03-04 12:55:00,14.66,14.68,14.65,14.67,54761.0,12.4178,12.4347,12.4093,12.4262,54761.0
2022-03-04 13:00:00,14.67,14.72,14.66,14.72,188921.0,12.4262,12.4686,12.4178,12.4686,188921.0
2022-03-04 13:05:00,14.72,14.75,14.71,14.73,73294.0,12.4686,12.494,12.4601,12.4771,73294.0
2022-03-04 13:10:00,14.73,14.73,14.69,14.7,58703.0,12.4771,12.4771,12.4432,12.4517,58703.0
2022-03-04 13:15:00,14.7,14.71,14.63,14.64,74363.0,12.4517,12.4601,12.3924,12.4008,74363.0
2022-03-04 13:20:00,14.65,14.66,14.6,14.61,96770.0,12.4093,12.4178,12.367,12.3754,96770.0
2022-03-04 13:25:00,14.61,14.64,14.61,14.61,91468.0,12.3754,12.4008,12.3754,12.3754,91468.0
2022-03-04 13:30:00,14.62,14.62,14.6,14.61,59607.0,12.3839,12.3839,12.367,12.3754,59607.0
2022-03-04 13:35:00,14.61,14.62,14.58,14.59,138405.0,12.3754,12.3839,12.35,12.3585,138405.0
2022-03-04 13:40:00,14.59,14.6,14.55,14.56,227882.0,12.3585,12.367,12.3246,12.3331,227882.0
2022-03-04 13:45:00,14.56,14.57,14.55,14.57,77413.0,12.3331,12.3415,12.3246,12.3415,77413.0
2022-03-04 13:50:00,14.56,14.59,14.56,14.58,149399.0,12.3331,12.3585,12.3331,12.35,149399.0
2022-03-04 13:55:00,14.58,14.58,14.54,14.54,100875.0,12.35,12.35,12.3161,12.3161,100875.0
2022-03-04 14:00:00,14.54,14.56,14.51,14.53,136945.0,12.3161,12.3331,12.2907,12.3077,136945.0
2022-03-04 14:05:00,14.54,14.57,14.53,14.56,129090.0,12.3161,12.3415,12.3077,12.3331,129090.0
2022-03-04 14:10:00,14.56,14.58,14.55,14.56,107332.0,12.3331,12.35,12.3246,12.3331,107332.0
2022-03-04 14:15:00,14.56,14.62,14.54,14.62,202118.0,12.3331,12.3839,12.3161,12.3839,202118.0
2022-03-04 14:20:00,14.62,14.68,14.6,14.68,104879.0,12.3839,12.4347,12.367,12.4347,104879.0
2022-03-04 14:25:00,14.68,14.71,14.65,14.66,111777.0,12.4347,12.4601,12.4093,12.4178,111777.0
2022-03-04 14:30:00,14.66,14.68,14.61,14.62,152562.0,12.4178,12.4347,12.3754,12.3839,152562.0
2022-03-04 14:35:00,14.62,14.63,14.6,14.63,124773.0,12.3839,12.3924,12.367,12.3924,124773.0
2022-03-04 14:40:00,14.62,14.63,14.58,14.59,123182.0,12.3839,12.3924,12.35,12.3585,123182.0
2022-03-04 14:45:00,14.58,14.6,14.55,14.56,49567.0,12.35,12.367,12.3246,12.3331,49567.0
2022-03-04 14:50:00,14.56,14.6,14.55,14.59,101093.0,12.3331,12.367,12.3246,12.3585,101093.0
2022-03-04 14:55:00,14.6,14.62,14.56,14.56,99858.0,12.367,12.3839,12.3331,12.3331,99858.0
2022-03-04 15:00:00,14.56,14.62,14.55,14.61,153211.0,12.3331,12.3839,12.3246,12.3754,153211.0
2022-03-04 15:05:00,14.61,14.64,14.6,14.61,137194.0,12.3754,12.4008,12.367,12.3754,137194.0
2022-03-04 15:10:00,14.61,14.62,14.56,14.57,187482.0,12.3754,12.3839,12.3331,12.3415,187482.0
2022-03-04 15:15:00,14.57,14.61,14.56,14.59,90967.0,12.3415,12.3754,12.3331,12.3585,90967.0
2022-03-04 15:20:00,14.59,14.63,14.57,14.62,127220.0,12.3585,12.3924,12.3415,12.3839,127220.0
2022-03-04 15:25:00,14.62,14.66,14.61,14.63,135519.0,12.3839,12.4178,12.3754,12.3924,135519.0
2022-03-04 15:30:00,14.63,14.64,14.59,14.63,192266.0,12.3924,12.4008,12.3585,12.3924,192266.0
2022-03-04 15:35:00,14.63,14.64,14.58,14.61,142202.0,12.3924,12.4008,12.35,12.3754,142202.0
2022-03-04 15:40:00,14.61,14.65,14.59,14.64,228495.0,12.3754,12.4093,12.3585,12.4008,228495.0
2022-03-04 15:45:00,14.64,14.67,14.61,14.64,477172.0,12.4008,12.4262,12.3754,12.4008,477172.0
2022-03-04 15:50:00,14.64,14.72,14.62,14.71,595595.0,12.4008,12.4686,12.3839,12.4601,595595.0
2022-03-04 15:55:00,14.71,14.77,14.71,14.76,1067886.0,12.4601,12.5109,12.4601,12.5025,1067886.0
2022-03-07 09:30:00,14.61,14.73,14.58,14.68,173624.0,12.3754,12.4771,12.35,12.4347,173624.0
2022-03-07 09:35:00,14.68,14.72,14.58,14.63,156937.0,12.4347,12.4686,12.35,12.3924,156937.0
2022-03-07 09:40:00,14.63,14.68,14.58,14.61,96574.0,12.3924,12.4347,12.35,12.3754,96574.0
2022-03-07 09:45:00,14.6,14.64,14.54,14.56,226143.0,12.367,12.4008,12.3161,12.3331,226143.0
2022-03-07 09:50:00,14.57,14.59,14.52,14.58,98855.0,12.3415,12.3585,12.2992,12.35,98855.0
2022-03-07 09:55:00,14.57,14.61,14.53,14.54,104189.0,12.3415,12.3754,12.3077,12.3161,104189.0
2022-03-07 10:00:00,14.54,14.61,14.52,14.61,109589.0,12.3161,12.3754,12.2992,12.3754,109589.0
2022-03-07 10:05:00,14.61,14.62,14.58,14.59,86689.0,12.3754,12.3839,12.35,12.3585,86689.0
2022-03-07 10:10:00,14.58,14.6,14.52,14.52,85309.0,12.35,12.367,12.2992,12.2992,85309.0
2022-03-07 10:15:00,14.53,14.55,14.5,14.51,99891.0,12.3077,12.3246,12.2822,12.2907,99891.0
2022-03-07 10:20:00,14.51,14.54,14.46,14.46,110917.0,12.2907,12.3161,12.2484,12.2484,110917.0
2022-03-07 10:25:00,14.46,14.5,14.44,14.44,74200.0,12.2484,12.2822,12.2314,12.2314,74200.0
2022-03-07 10:30:00,14.45,14.49,14.44,14.46,98204.0,12.2399,12.2738,12.2314,12.2484,98204.0
2022-03-07 10:35:00,14.46,14.46,14.39,14.4,103560.0,12.2484,12.2484,12.1891,12.1975,103560.0
2022-03-07 10:40:00,14.4,14.43,14.36,14.4,118054.0,12.1975,12.223,12.1637,12.1975,118054.0
2022-03-07 10:45:00,14.4,14.42,14.34,14.35,92174.0,12.1975,12.2145,12.1467,12.1552,92174.0
2022-03-07 10:50:00,14.36,14.38,14.33,14.34,155035.0,12.1637,12.1806,12.1382,12.1467,155035.0
2022-03-07 10:55:00,14.34,14.42,14.33,14.4,109487.0,12.1467,12.2145,12.1382,12.1975,109487.0
2022-03-07 11:00:00,14.4,14.42,14.37,14.41,84375.0,12.1975,12.2145,12.1721,12.206,84375.0
2022-03-07 11:05:00,14.4,14.44,14.4,14.42,104430.0,12.1975,12.2314,12.1975,12.2145,104430.0
2022-03-07 11:10:00,14.41,14.43,14.39,14.41,117265.0,12.206,12.223,12.1891,12.206,117265.0
2022-03-07 11:15:00,14.41,14.48,14.41,14.45,116469.0,12.206,12.2653,12.206,12.2399,116469.0
2022-03-07 11:20:00,14.46,14.49,14.44,14.46,92494.0,12.2484,12.2738,12.2314,12.2484,92494.0
2022-03-07 11:25:00,14.47,14.49,14.45,14.47,92499.0,12.2568,12.2738,12.2399,12.2568,92499.0
2022-03-07 11:30:00,14.48,14.48,14.41,14.43,96031.0,12.2653,12.2653,12.206,12.223,96031.0
2022-03-07 11:35:00,14.43,14.43,14.4,14.42,54809.0,12.223,12.223,12.1975,12.2145,54809.0
2022-03-07 11:40:00,14.41,14.43,14.39,14.4,89927.0,12.206,12.223,12.1891,12.1975,89927.0
2022-03-07 11:45:00,14.4,14.42,14.36,14.38,160832.0,12.1975,12.2145,12.1637,12.1806,160832.0
2022-03-07 11:50:00,14.37,14.37,14.33,14.33,52746.0,12.1721,12.1721,12.1382,12.1382,52746.0
2022-03-07 11:55:00,14.33,14.34,14.31,14.33,114087.0,12.1382,12.1467,12.1213,12.1382,114087.0
2022-03-07 12:00:00,14.33,14.34,14.29,14.32,111508.0,12.1382,12.1467,12.1044,12.1298,111508.0
2022-03-07 12:05:00,14.32,14.35,14.31,14.34,106079.0,12.1298,12.1552,12.1213,12.1467,106079.0
2022-03-07 12:10:00,14.34,14.35,14.31,14.32,90085.0,12.1467,12.1552,12.1213,12.1298,90085.0
2022-03-07 12:15:00,14.33,14.34,14.27,14.28,75409.0,12.1382,12.1467,12.0874,12.0959,75409.0
2022-03-07 12:20:00,14.28,14.3,14.24,14.26,127560.0,12.0959,12.1128,12.062,12.079,127560.0
2022-03-07 12:25:00,14.27,14.27,14.25,14.26,98304.0,12.0874,12.0874,12.0705,12.079,98304.0
2022-03-07 12:30:00,14.26,14.27,14.23,14.25,108199.0,12.079,12.0874,12.0535,12.0705,108199.0
2022-03-07 12:35:00,14.25,14.26,14.22,14.26,197484.0,12.0705,12.079,12.0451,12.079,197484.0
2022-03-07 12:40:00,14.25,14.28,14.24,14.25,171429.0,12.0705,12.0959,12.062,12.0705,171429.0
2022-03-07 12:45:00,14.25,14.29,14.23,14.28,167183.0,12.0705,12.1044,12.0535,12.0959,167183.0
2022-03-07 12:50:00,14.27,14.3,14.24,14.26,198260.0,12.0874,12.1128,12.062,12.079,198260.0
2022-03-07 12:55:00,14.27,14.27,14.23,14.27,118010.0,12.0874,12.0874,12.0535,12.0874,118010.0
2022-03-07 13:00:00,14.26,14.31,14.26,14.29,74137.0,12.079,12.1213,12.079,12.1044,74137.0
2022-03-07 13:05:00,14.29,14.31,14.27,14.28,139057.0,12.1044,12.1213,12.0874,12.0959,139057.0
2022-03-07 13:10:00,14.28,14.28,14.24,14.27,154503.0,12.0959,12.0959,12.062,12.0874,154503.0
2022-03-07 13:15:00,14.27,14.27,14.2,14.21,120326.0,12.0874,12.0874,12.0281,12.0366,120326.0
2022-03-07 13:20:00,14.21,14.22,14.19,14.2,190285.0,12.0366,12.0451,12.0197,12.0281,190285.0
2022-03-07 13:25:00,14.2,14.25,14.19,14.21,176653.0,12.0281,12.0705,12.0197,12.0366,176653.0
2022-03-07 13:30:00,14.2,14.23,14.15,14.16,280494.0,12.0281,12.0535,11.9858,11.9942,280494.0
2022-03-07 13:35:00,14.16,14.2,14.15,14.19,242101.0,11.9942,12.0281,11.9858,12.0197,242101.0
2022-03-07 13:40:00,14.19,14.19,14.16,14.16,191402.0,12.0197,12.0197,11.9942,11.9942,191402.0
2022-03-07 13:45:00,14.16,14.18,14.12,14.14,219673.0,11.9942,12.0112,11.9604,11.9773,219673.0
2022-03-07 13:50:00,14.14,14.17,14.12,14.15,187139.0,11.9773,12.0027,11.9604,11.9858,187139.0
2022-03-07 13:55:00,14.14,14.15,14.12,14.14,116387.0,11.9773,11.9858,11.9604,11.9773,116387.0
2022-03-07 14:00:00,14.14,14.16,14.11,14.12,137456.0,11.9773,11.9942,11.9519,11.9604,137456.0
2022-03-07 14:05:00,14.12,14.17,14.1,14.15,158045.0,11.9604,12.0027,11.9434,11.9858,158045.0
2022-03-07 14:10:00,14.15,14.19,14.15,14.19,95437.0,11.9858,12.0197,11.9858,12.0197,95437.0
2022-03-07 14:15:00,14.19,14.21,14.17,14.21,285060.0,12.0197,12.0366,12.0027,12.0366,285060.0
2022-03-07 14:20:00,14.2,14.21,14.17,14.18,159356.0,12.0281,12.0366,12.0027,12.0112,159356.0
2022-03-07 14:25:00,14.19,14.22,14.18,14.19,131230.0,12.0197,12.0451,12.0112,12.0197,131230.0
2022-03-07 14:30:00,14.2,14.22,14.19,14.21,115195.0,12.0281,12.0451,12.0197,12.0366,115195.0
2022-03-07 14:35:00,14.21,14.25,14.21,14.24,159082.0,12.0366,12.0705,12.0366,12.062,159082.0
2022-03-07 14:40:00,14.24,14.25,14.22,14.25,327303.0,12.062,12.0705,12.0451,12.0705,327303.0
2022-03-07 14:45:00,14.24,14.26,14.23,14.25,143751.0,12.062,12.079,12.0535,12.0705,143751.0
2022-03-07 14:50:00,14.25,14.26,14.21,14.21,286825.0,12.0705,12.079,12.0366,12.0366,286825.0
2022-03-07 14:55:00,14.21,14.25,14.2,14.23,297862.0,12.0366,12.0705,12.0281,12.0535,297862.0
2022-03-07 15:00:00,14.23,14.23,14.18,14.2,185651.0,12.0535,12.0535,12.0112,12.0281,185651.0
2022-03-07 15:05:00,14.2,14.21,14.18,14.19,175667.0,12.0281,12.0366,12.0112,12.0197,175667.0
2022-03-07 15:10:00,14.19,14.2,14.11,14.11,182834.0,12.0197,12.0281,11.9519,11.9519,182834.0
2022-03-07 15:15:00,14.11,14.16,14.1,14.16,254527.0,11.9519,11.9942,11.9434,11.9942,254527.0
2022-03-07 15:20:00,14.15,14.21,14.15,14.21,218038.0,11.9858,12.0366,11.9858,12.0366,218038.0
2022-03-07 15:25:00,14.21,14.25,14.2,14.23,467871.0,12.0366,12.0705,12.0281,12.0535,467871.0
2022-03-07 15:30:00,14.23,14.24,14.21,14.22,707226.0,12.0535,12.062,12.0366,12.0451,707226.0
2022-03-07 15:35:00,14.22,14.23,14.18,14.19,234548.0,12.0451,12.0535,12.0112,12.0197,234548.0
2022-03-07 15:40:00,14.19,14.22,14.17,14.21,340425.0,12.0197,12.0451,12.0027,12.0366,340425.0
2022-03-07 15:45:00,14.2,14.2,14.14,14.15,275970.0,12.0281,12.0281,11.9773,11.9858,275970.0
2022-03-07 15:50:00,14.14,14.17,14.1,14.1,1035358.0,11.9773,12.0027,11.9434,11.9434,1035358.0
2022-03-07 15:55:00,14.11,14.13,14.08,14.09,1285020.0,11.9519,11.9688,11.9265,11.935,1285020.0
2022-03-08 09:30:00,14.39,14.47,14.25,14.32,419905.0,12.1891,12.2568,12.0705,12.1298,419905.0
2022-03-08 09:35:00,14.33,14.4,14.22,14.24,186516.0,12.1382,12.1975,12.0451,12.062,186516.0
2022-03-08 09:40:00,14.24,14.34,14.15,14.31,260968.0,12.062,12.1467,11.9858,12.1213,260968.0
2022-03-08 09:45:00,14.31,14.33,14.26,14.27,147356.0,12.1213,12.1382,12.079,12.0874,147356.0
2022-03-08 09:50:00,14.26,14.31,14.21,14.21,148630.0,12.079,12.1213,12.0366,12.0366,148630.0
2022-03-08 09:55:00,14.21,14.25,14.18,14.2,188143.0,12.0366,12.0705,12.0112,12.0281,188143.0
2022-03-08 10:00:00,14.2,14.2,14.04,14.08,147464.0,12.0281,12.0281,11.8926,11.9265,147464.0
2022-03-08 10:05:00,14.08,14.1,14.02,14.05,130993.0,11.9265,11.9434,11.8757,11.9011,130993.0
2022-03-08 10:10:00,14.04,14.07,14.01,14.04,117952.0,11.8926,11.918,11.8672,11.8926,117952.0
2022-03-08 10:15:00,14.04,14.12,14.02,14.12,164229.0,11.8926,11.9604,11.8757,11.9604,164229.0
2022-03-08 10:20:00,14.13,14.18,14.12,14.14,177135.0,11.9688,12.0112,11.9604,11.9773,177135.0
2022-03-08 10:25:00,14.14,14.15,14.1,14.11,141242.0,11.9773,11.9858,11.9434,11.9519,141242.0
2022-03-08 10:30:00,14.11,14.16,14.01,14.03,177026.0,11.9519,11.9942,11.8672,11.8841,177026.0
2022-03-08 10:35:00,14.03,14.05,13.98,14.01,233265.0,11.8841,11.9011,11.8418,11.8672,233265.0
2022-03-08 10:40:00,14.01,14.09,14.0,14.09,132322.0,11.8672,11.935,11.8587,11.935,132322.0
2022-03-08 10:45:00,14.09,14.21,14.08,14.21,330219.0,11.935,12.0366,11.9265,12.0366,330219.0
2022-03-08 10:50:00,14.2,14.25,14.17,14.24,88294.0,12.0281,12.0705,12.0027,12.062,88294.0
2022-03-08 10:55:00,14.24,14.25,14.18,14.24,98204.0,12.062,12.0705,12.0112,12.062,98204.0
2022-03-08 11:00:00,14.24,14.25,14.19,14.22,62129.0,12.062,12.0705,12.0197,12.0451,62129.0
2022-03-08 11:05:00,14.23,14.23,14.16,14.2,139899.0,12.0535,12.0535,11.9942,12.0281,139899.0
2022-03-08 11:10:00,14.2,14.25,14.19,14.25,44490.0,12.0281,12.0705,12.0197,12.0705,44490.0
2022-03-08 11:15:00,14.25,14.26,14.2,14.21,64447.0,12.0705,12.079,12.0281,12.0366,64447.0
2022-03-08 11:20:00,14.21,14.22,14.16,14.2,123166.0,12.0366,12.0451,11.9942,12.0281,123166.0
2022-03-08 11:25:00,14.2,14.22,14.15,14.16,109178.0,12.0281,12.0451,11.9858,11.9942,109178.0
2022-03-08 11:30:00,14.15,14.16,14.09,14.12,149806.0,11.9858,11.9942,11.935,11.9604,149806.0
2022-03-08 11:35:00,14.13,14.17,14.11,14.13,156411.0,11.9688,12.0027,11.9519,11.9688,156411.0
2022-03-08 11:40:00,14.13,14.16,14.1,14.15,77764.0,11.9688,11.9942,11.9434,11.9858,77764.0
2022-03-08 11:45:00,14.16,14.26,14.15,14.25,68163.0,11.9942,12.079,11.9858,12.0705,68163.0
2022-03-08 11:50:00,14.25,14.26,14.22,14.25,48739.0,12.0705,12.079,12.0451,12.0705,48739.0
2022-03-08 11:55:00,14.25,14.27,14.23,14.26,72911.0,12.0705,12.0874,12.0535,12.079,72911.0
2022-03-08 12:00:00,14.27,14.41,14.26,14.4,185150.0,12.0874,12.206,12.079,12.1975,185150.0
2022-03-08 12:05:00,14.4,14.45,14.38,14.43,111617.0,12.1975,12.2399,12.1806,12.223,111617.0
2022-03-08 12:10:00,14.43,14.53,14.42,14.53,81957.0,12.223,12.3077,12.2145,12.3077,81957.0
2022-03-08 12:15:00,14.53,14.57,14.5,14.54,164292.0,12.3077,12.3415,12.2822,12.3161,164292.0
2022-03-08 12:20:00,14.54,14.56,14.49,14.51,114467.0,12.3161,12.3331,12.2738,12.2907,114467.0
2022-03-08 12:25:00,14.52,14.59,14.45,14.58,140108.0,12.2992,12.3585,12.2399,12.35,140108.0
2022-03-08 12:30:00,14.58,14.6,14.51,14.58,172856.0,12.35,12.367,12.2907,12.35,172856.0
2022-03-08 12:35:00,14.58,14.58,14.52,14.57,95396.0,12.35,12.35,12.2992,12.3415,95396.0
2022-03-08 12:40:00,14.57,14.57,14.5,14.53,99153.0,12.3415,12.3415,12.2822,12.3077,99153.0
2022-03-08 12:45:00,14.53,14.54,14.49,14.5,95053.0,12.3077,12.3161,12.2738,12.2822,95053.0
2022-03-08 12:50:00,14.5,14.57,14.47,14.56,146647.0,12.2822,12.3415,12.2568,12.3331,146647.0
2022-03-08 12:55:00,14.56,14.6,14.53,14.59,114474.0,12.3331,12.367,12.3077,12.3585,114474.0
2022-03-08 13:00:00,14.59,14.65,14.58,14.65,72533.0,12.3585,12.4093,12.35,12.4093,72533.0
2022-03-08 13:05:00,14.65,14.65,14.61,14.64,112503.0,12.4093,12.4093,12.3754,12.4008,112503.0
2022-03-08 13:10:00,14.64,14.65,14.59,14.6,152687.0,12.4008,12.4093,12.3585,12.367,152687.0
2022-03-08 13:15:00,14.6,14.64,14.58,14.64,78884.0,12.367,12.4008,12.35,12.4008,78884.0
2022-03-08 13:20:00,14.64,14.64,14.51,14.52,82134.0,12.4008,12.4008,12.2907,12.2992,82134.0
2022-03-08 13:25:00,14.51,14.51,14.42,14.44,110391.0,12.2907,12.2907,12.2145,12.2314,110391.0
2022-03-08 13:30:00,14.44,14.44,14.32,14.34,122513.0,12.2314,12.2314,12.1298,12.1467,122513.0
2022-03-08 13:35:00,14.34,14.36,14.3,14.32,137166.0,12.1467,12.1637,12.1128,12.1298,137166.0
2022-03-08 13:40:00,14.33,14.35,14.3,14.35,69043.0,12.1382,12.1552,12.1128,12.1552,69043.0
2022-03-08 13:45:00,14.35,14.37,14.3,14.32,79868.0,12.1552,12.1721,12.1128,12.1298,79868.0
2022-03-08 13:50:00,14.32,14.33,14.27,14.28,143267.0,12.1298,12.1382,12.0874,12.0959,143267.0
2022-03-08 13:55:00,14.28,14.3,14.25,14.28,122172.0,12.0959,12.1128,12.0705,12.0959,122172.0
2022-03-08 14:00:00,14.28,14.28,14.21,14.27,119024.0,12.0959,12.0959,12.0366,12.0874,119024.0
2022-03-08 14:05:00,14.26,14.34,14.25,14.3,114610.0,12.079,12.1467,12.0705,12.1128,114610.0
2022-03-08 14:10:00,14.3,14.31,14.25,14.28,111933.0,12.1128,12.1213,12.0705,12.0959,111933.0
2022-03-08 14:15:00,14.27,14.3,14.26,14.27,75978.0,12.0874,12.1128,12.079,12.0874,75978.0
2022-03-08 14:20:00,14.27,14.32,14.22,14.31,90674.0,12.0874,12.1298,12.0451,12.1213,90674.0
2022-03-08 14:25:00,14.31,14.38,14.29,14.37,82526.0,12.1213,12.1806,12.1044,12.1721,82526.0
2022-03-08 14:30:00,14.36,14.39,14.32,14.34,123948.0,12.1637,12.1891,12.1298,12.1467,123948.0
2022-03-08 14:35:00,14.34,14.39,14.33,14.38,84175.0,12.1467,12.1891,12.1382,12.1806,84175.0
2022-03-08 14:40:00,14.38,14.39,14.34,14.37,55968.0,12.1806,12.1891,12.1467,12.1721,55968.0
2022-03-08 14:45:00,14.38,14.45,14.37,14.45,90708.0,12.1806,12.2399,12.1721,12.2399,90708.0
2022-03-08 14:50:00,14.45,14.45,14.4,14.42,72684.0,12.2399,12.2399,12.1975,12.2145,72684.0
2022-03-08 14:55:00,14.42,14.44,14.39,14.43,95150.0,12.2145,12.2314,12.1891,12.223,95150.0
2022-03-08 15:00:00,14.42,14.51,14.4,14.5,80488.0,12.2145,12.2907,12.1975,12.2822,80488.0
2022-03-08 15:05:00,14.5,14.52,14.48,14.5,106199.0,12.2822,12.2992,12.2653,12.2822,106199.0
2022-03-08 15:10:00,14.5,14.5,14.41,14.44,203891.0,12.2822,12.2822,12.206,12.2314,203891.0
2022-03-08 15:15:00,14.44,14.45,14.41,14.43,95124.0,12.2314,12.2399,12.206,12.223,95124.0
2022-03-08 15:20:00,14.43,14.44,14.38,14.41,105801.0,12.223,12.2314,12.1806,12.206,105801.0
2022-03-08 15:25:00,14.41,14.41,14.33,14.33,186173.0,12.206,12.206,12.1382,12.1382,186173.0
2022-03-08 15:30:00,14.34,14.34,14.27,14.29,137701.0,12.1467,12.1467,12.0874,12.1044,137701.0
2022-03-08 15:35:00,14.29,14.32,14.26,14.31,168719.0,12.1044,12.1298,12.079,12.1213,168719.0
2022-03-08 15:40:00,14.31,14.33,14.24,14.24,494934.0,12.1213,12.1382,12.062,12.062,494934.0
2022-03-08 15:45:00,14.24,14.26,14.21,14.24,503791.0,12.062,12.079,12.0366,12.062,503791.0
2022-03-08 15:50:00,14.24,14.27,14.21,14.21,673124.0,12.062,12.0874,12.0366,12.0366,673124.0
2022-03-08 15:55:00,14.22,14.23,14.17,14.18,815894.0,12.0451,12.0535,12.0027,12.0112,815894.0
2022-03-09 09:30:00,14.61,14.85,14.59,14.84,411576.0,12.3754,12.5787,12.3585,12.5702,411576.0
2022-03-09 09:35:00,14.84,14.87,14.72,14.72,202308.0,12.5702,12.5957,12.4686,12.4686,202308.0
2022-03-09 09:40:00,14.72,14.73,14.64,14.7,118416.0,12.4686,12.4771,12.4008,12.4517,118416.0
2022-03-09 09:45:00,14.71,14.85,14.71,14.84,124810.0,12.4601,12.5787,12.4601,12.5702,124810.0
2022-03-09 09:50:00,14.83,14.84,14.59,14.62,185380.0,12.5618,12.5702,12.3585,12.3839,185380.0
2022-03-09 09:55:00,14.61,14.64,14.54,14.63,155932.0,12.3754,12.4008,12.3161,12.3924,155932.0
2022-03-09 10:00:00,14.64,14.69,14.62,14.63,89390.0,12.4008,12.4432,12.3839,12.3924,89390.0
2022-03-09 10:05:00,14.63,14.67,14.59,14.62,88593.0,12.3924,12.4262,12.3585,12.3839,88593.0
2022-03-09 10:10:00,14.62,14.68,14.62,14.64,93483.0,12.3839,12.4347,12.3839,12.4008,93483.0
2022-03-09 10:15:00,14.65,14.69,14.61,14.66,113194.0,12.4093,12.4432,12.3754,12.4178,113194.0
2022-03-09 10:20:00,14.66,14.67,14.59,14.62,85813.0,12.4178,12.4262,12.3585,12.3839,85813.0
2022-03-09 10:25:00,14.62,14.64,14.57,14.62,86839.0,12.3839,12.4008,12.3415,12.3839,86839.0
2022-03-09 10:30:00,14.62,14.68,14.59,14.68,94159.0,12.3839,12.4347,12.3585,12.4347,94159.0
2022-03-09 10:35:00,14.68,14.75,14.68,14.74,97108.0,12.4347,12.494,12.4347,12.4855,97108.0
2022-03-09 10:40:00,14.74,14.76,14.69,14.7,143139.0,12.4855,12.5025,12.4432,12.4517,143139.0
2022-03-09 10:45:00,14.7,14.72,14.65,14.69,100076.0,12.4517,12.4686,12.4093,12.4432,100076.0
2022-03-09 10:50:00,14.69,14.7,14.65,14.69,66733.0,12.4432,12.4517,12.4093,12.4432,66733.0
2022-03-09 10:55:00,14.69,14.74,14.68,14.73,54799.0,12.4432,12.4855,12.4347,12.4771,54799.0
2022-03-09 11:00:00,14.73,14.74,14.66,14.68,116304.0,12.4771,12.4855,12.4178,12.4347,116304.0
2022-03-09 11:05:00,14.68,14.72,14.67,14.68,136011.0,12.4347,12.4686,12.4262,12.4347,136011.0
2022-03-09 11:10:00,14.68,14.68,14.61,14.62,84940.0,12.4347,12.4347,12.3754,12.3839,84940.0
2022-03-09 11:15:00,14.63,14.67,14.6,14.66,104676.0,12.3924,12.4262,12.367,12.4178,104676.0
2022-03-09 11:20:00,14.66,14.68,14.64,14.66,103294.0,12.4178,12.4347,12.4008,12.4178,103294.0
2022-03-09 11:25:00,14.65,14.65,14.61,14.62,101103.0,12.4093,12.4093,12.3754,12.3839,101103.0
2022-03-09 11:30:00,14.62,14.7,14.6,14.69,98201.0,12.3839,12.4517,12.367,12.4432,98201.0
2022-03-09 11:35:00,14.7,14.72,14.67,14.7,94281.0,12.4517,12.4686,12.4262,12.4517,94281.0
2022-03-09 11:40:00,14.7,14.72,14.68,14.69,49950.0,12.4517,12.4686,12.4347,12.4432,49950.0
2022-03-09 11:45:00,14.69,14.71,14.67,14.71,41721.0,12.4432,12.4601,12.4262,12.4601,41721.0
2022-03-09 11:50:00,14.71,14.71,14.68,14.7,51553.0,12.4601,12.4601,12.4347,12.4517,51553.0
2022-03-09 11:55:00,14.7,14.72,14.69,14.71,67635.0,12.4517,12.4686,12.4432,12.4601,67635.0
2022-03-09 12:00:00,14.72,14.74,14.7,14.7,84822.0,12.4686,12.4855,12.4517,12.4517,84822.0
2022-03-09 12:05:00,14.7,14.72,14.68,14.71,50568.0,12.4517,12.4686,12.4347,12.4601,50568.0
2022-03-09 12:10:00,14.71,14.77,14.71,14.77,94300.0,12.4601,12.5109,12.4601,12.5109,94300.0
2022-03-09 12:15:00,14.77,14.77,14.73,14.73,75478.0,12.5109,12.5109,12.4771,12.4771,75478.0
2022-03-09 12:20:00,14.74,14.77,14.72,14.74,114475.0,12.4855,12.5109,12.4686,12.4855,114475.0
2022-03-09 12:25:00,14.74,14.79,14.72,14.78,78858.0,12.4855,12.5279,12.4686,12.5194,78858.0
2022-03-09 12:30:00,14.78,14.79,14.77,14.79,99064.0,12.5194,12.5279,12.5109,12.5279,99064.0
2022-03-09 12:35:00,14.79,14.8,14.77,14.8,56046.0,12.5279,12.5364,12.5109,12.5364,56046.0
2022-03-09 12:40:00,14.8,14.8,14.78,14.79,35085.0,12.5364,12.5364,12.5194,12.5279,35085.0
2022-03-09 12:45:00,14.79,14.82,14.78,14.82,47985.0,12.5279,12.5533,12.5194,12.5533,47985.0
2022-03-09 12:50:00,14.81,14.82,14.78,14.8,70970.0,12.5448,12.5533,12.5194,12.5364,70970.0
2022-03-09 12:55:00,14.8,14.81,14.71,14.78,251393.0,12.5364,12.5448,12.4601,12.5194,251393.0
2022-03-09 13:00:00,14.77,14.78,14.73,14.74,131071.0,12.5109,12.5194,12.4771,12.4855,131071.0
2022-03-09 13:05:00,14.74,14.77,14.72,14.76,81728.0,12.4855,12.5109,12.4686,12.5025,81728.0
2022-03-09 13:10:00,14.76,14.8,14.75,14.79,77140.0,12.5025,12.5364,12.494,12.5279,77140.0
2022-03-09 13:15:00,14.79,14.81,14.77,14.78,69723.0,12.5279,12.5448,12.5109,12.5194,69723.0
2022-03-09 13:20:00,14.78,14.79,14.76,14.79,72576.0,12.5194,12.5279,12.5025,12.5279,72576.0
2022-03-09 13:25:00,14.79,14.8,14.77,14.79,26146.0,12.5279,12.5364,12.5109,12.5279,26146.0
2022-03-09 13:30:00,14.79,14.79,14.74,14.75,63962.0,12.5279,12.5279,12.4855,12.494,63962.0
2022-03-09 13:35:00,14.75,14.78,14.74,14.77,63828.0,12.494,12.5194,12.4855,12.5109,63828.0
2022-03-09 13:40:00,14.77,14.79,14.74,14.75,41811.0,12.5109,12.5279,12.4855,12.494,41811.0
2022-03-09 13:45:00,14.75,14.76,14.69,14.7,60396.0,12.494,12.5025,12.4432,12.4517,60396.0
2022-03-09 13:50:00,14.7,14.73,14.69,14.7,41922.0,12.4517,12.4771,12.4432,12.4517,41922.0
2022-03-09 13:55:00,14.7,14.7,14.67,14.68,32366.0,12.4517,12.4517,12.4262,12.4347,32366.0
2022-03-09 14:00:00,14.68,14.72,14.67,14.71,73607.0,12.4347,12.4686,12.4262,12.4601,73607.0
2022-03-09 14:05:00,14.71,14.73,14.65,14.66,68739.0,12.4601,12.4771,12.4093,12.4178,68739.0
2022-03-09 14:10:00,14.66,14.67,14.61,14.64,58815.0,12.4178,12.4262,12.3754,12.4008,58815.0
2022-03-09 14:15:00,14.64,14.65,14.62,14.63,62448.0,12.4008,12.4093,12.3839,12.3924,62448.0
2022-03-09 14:20:00,14.64,14.66,14.63,14.65,43237.0,12.4008,12.4178,12.3924,12.4093,43237.0
2022-03-09 14:25:00,14.64,14.66,14.63,14.66,42953.0,12.4008,12.4178,12.3924,12.4178,42953.0
2022-03-09 14:30:00,14.66,14.69,14.66,14.69,84400.0,12.4178,12.4432,12.4178,12.4432,84400.0
2022-03-09 14:35:00,14.69,14.7,14.67,14.68,72296.0,12.4432,12.4517,12.4262,12.4347,72296.0
2022-03-09 14:40:00,14.68,14.7,14.67,14.68,82755.0,12.4347,12.4517,12.4262,12.4347,82755.0
2022-03-09 14:45:00,14.69,14.71,14.67,14.69,75139.0,12.4432,12.4601,12.4262,12.4432,75139.0
2022-03-09 14:50:00,14.69,14.73,14.68,14.69,138490.0,12.4432,12.4771,12.4347,12.4432,138490.0
2022-03-09 14:55:00,14.68,14.71,14.67,14.69,85758.0,12.4347,12.4601,12.4262,12.4432,85758.0
2022-03-09 15:00:00,14.69,14.72,14.68,14.71,61364.0,12.4432,12.4686,12.4347,12.4601,61364.0
2022-03-09 15:05:00,14.71,14.75,14.7,14.75,92093.0,12.4601,12.494,12.4517,12.494,92093.0
2022-03-09 15:10:00,14.75,14.77,14.75,14.76,140703.0,12.494,12.5109,12.494,12.5025,140703.0
2022-03-09 15:15:00,14.76,14.77,14.73,14.74,136585.0,12.5025,12.5109,12.4771,12.4855,136585.0
2022-03-09 15:20:00,14.74,14.78,14.73,14.78,114977.0,12.4855,12.5194,12.4771,12.5194,114977.0
2022-03-09 15:25:00,14.77,14.77,14.74,14.76,102690.0,12.5109,12.5109,12.4855,12.5025,102690.0
2022-03-09 15:30:00,14.75,14.82,14.75,14.8,435111.0,12.494,12.5533,12.494,12.5364,435111.0
2022-03-09 15:35:00,14.81,14.82,14.77,14.78,150309.0,12.5448,12.5533,12.5109,12.5194,150309.0
2022-03-09 15:40:00,14.78,14.8,14.76,14.78,143723.0,12.5194,12.5364,12.5025,12.5194,143723.0
2022-03-09 15:45:00,14.78,14.8,14.74,14.77,285740.0,12.5194,12.5364,12.4855,12.5109,285740.0
2022-03-09 15:50:00,14.77,14.82,14.73,14.77,545595.0,12.5109,12.5533,12.4771,12.5109,545595.0
2022-03-09 15:55:00,14.77,14.78,14.68,14.7,779108.0,12.5109,12.5194,12.4347,12.4517,779108.0
2022-03-10 09:30:00,14.47,14.57,14.39,14.55,230004.0,12.2568,12.3415,12.1891,12.3246,230004.0
2022-03-10 09:35:00,14.55,14.6,14.5,14.58,112763.0,12.3246,12.367,12.2822,12.35,112763.0
2022-03-10 09:40:00,14.57,14.66,14.56,14.6,134519.0,12.3415,12.4178,12.3331,12.367,134519.0
2022-03-10 09:45:00,14.6,14.62,14.54,14.6,75434.0,12.367,12.3839,12.3161,12.367,75434.0
2022-03-10 09:50:00,14.59,14.63,14.51,14.63,71087.0,12.3585,12.3924,12.2907,12.3924,71087.0
2022-03-10 09:55:00,14.61,14.7,14.61,14.68,80974.0,12.3754,12.4517,12.3754,12.4347,80974.0
2022-03-10 10:00:00,14.68,14.69,14.58,14.6,100773.0,12.4347,12.4432,12.35,12.367,100773.0
2022-03-10 10:05:00,14.6,14.65,14.57,14.61,63728.0,12.367,12.4093,12.3415,12.3754,63728.0
2022-03-10 10:10:00,14.61,14.64,14.59,14.62,83064.0,12.3754,12.4008,12.3585,12.3839,83064.0
2022-03-10 10:15:00,14.62,14.69,14.61,14.68,126757.0,12.3839,12.4432,12.3754,12.4347,126757.0
2022-03-10 10:20:00,14.68,14.7,14.63,14.64,165154.0,12.4347,12.4517,12.3924,12.4008,165154.0
2022-03-10 10:25:00,14.64,14.67,14.59,14.59,84812.0,12.4008,12.4262,12.3585,12.3585,84812.0
2022-03-10 10:30:00,14.6,14.62,14.53,14.54,52571.0,12.367,12.3839,12.3077,12.3161,52571.0
2022-03-10 10:35:00,14.53,14.56,14.51,14.55,65601.0,12.3077,12.3331,12.2907,12.3246,65601.0
2022-03-10 10:40:00,14.56,14.58,14.53,14.54,81460.0,12.3331,12.35,12.3077,12.3161,81460.0
2022-03-10 10:45:00,14.54,14.58,14.53,14.56,58045.0,12.3161,12.35,12.3077,12.3331,58045.0
2022-03-10 10:50:00,14.56,14.56,14.49,14.49,49472.0,12.3331,12.3331,12.2738,12.2738,49472.0
2022-03-10 10:55:00,14.49,14.5,14.45,14.47,62700.0,12.2738,12.2822,12.2399,12.2568,62700.0
2022-03-10 11:00:00,14.47,14.48,14.43,14.43,59352.0,12.2568,12.2653,12.223,12.223,59352.0
2022-03-10 11:05:00,14.44,14.46,14.42,14.46,124994.0,12.2314,12.2484,12.2145,12.2484,124994.0
2022-03-10 11:10:00,14.45,14.49,14.45,14.48,88000.0,12.2399,12.2738,12.2399,12.2653,88000.0
2022-03-10 11:15:00,14.48,14.51,14.46,14.49,113917.0,12.2653,12.2907,12.2484,12.2738,113917.0
2022-03-10 11:20:00,14.49,14.51,14.47,14.49,71704.0,12.2738,12.2907,12.2568,12.2738,71704.0
2022-03-10 11:25:00,14.49,14.5,14.44,14.46,58714.0,12.2738,12.2822,12.2314,12.2484,58714.0
2022-03-10 11:30:00,14.46,14.49,14.44,14.46,104215.0,12.2484,12.2738,12.2314,12.2484,104215.0
2022-03-10 11:35:00,14.46,14.47,14.43,14.43,94120.0,12.2484,12.2568,12.223,12.223,94120.0
2022-03-10 11:40:00,14.44,14.45,14.42,14.45,63768.0,12.2314,12.2399,12.2145,12.2399,63768.0
2022-03-10 11:45:00,14.44,14.46,14.43,14.45,49803.0,12.2314,12.2484,12.223,12.2399,49803.0
2022-03-10 11:50:00,14.46,14.47,14.44,14.46,33856.0,12.2484,12.2568,12.2314,12.2484,33856.0
2022-03-10 11:55:00,14.46,14.48,14.45,14.48,25361.0,12.2484,12.2653,12.2399,12.2653,25361.0
2022-03-10 12:00:00,14.47,14.49,14.46,14.49,51901.0,12.2568,12.2738,12.2484,12.2738,51901.0
2022-03-10 12:05:00,14.49,14.51,14.48,14.49,36437.0,12.2738,12.2907,12.2653,12.2738,36437.0
2022-03-10 12:10:00,14.49,14.51,14.48,14.51,47247.0,12.2738,12.2907,12.2653,12.2907,47247.0
2022-03-10 12:15:00,14.51,14.53,14.5,14.51,126834.0,12.2907,12.3077,12.2822,12.2907,126834.0
2022-03-10 12:20:00,14.51,14.55,14.5,14.55,44739.0,12.2907,12.3246,12.2822,12.3246,44739.0
2022-03-10 12:25:00,14.55,14.56,14.52,14.53,61973.0,12.3246,12.3331,12.2992,12.3077,61973.0
2022-03-10 12:30:00,14.53,14.53,14.48,14.48,17209.0,12.3077,12.3077,12.2653,12.2653,17209.0
2022-03-10 12:35:00,14.48,14.48,14.46,14.47,39001.0,12.2653,12.2653,12.2484,12.2568,39001.0
2022-03-10 12:40:00,14.48,14.48,14.44,14.46,44065.0,12.2653,12.2653,12.2314,12.2484,44065.0
2022-03-10 12:45:00,14.45,14.47,14.44,14.46,26059.0,12.2399,12.2568,12.2314,12.2484,26059.0
2022-03-10 12:50:00,14.46,14.47,14.44,14.45,43280.0,12.2484,12.2568,12.2314,12.2399,43280.0
2022-03-10 12:55:00,14.45,14.45,14.43,14.44,23752.0,12.2399,12.2399,12.223,12.2314,23752.0
2022-03-10 13:00:00,14.44,14.44,14.39,14.39,51121.0,12.2314,12.2314,12.1891,12.1891,51121.0
2022-03-10 13:05:00,14.4,14.43,14.39,14.43,30621.0,12.1975,12.223,12.1891,12.223,30621.0
2022-03-10 13:10:00,14.42,14.47,14.42,14.46,104120.0,12.2145,12.2568,12.2145,12.2484,104120.0
2022-03-10 13:15:00,14.46,14.5,14.45,14.5,88068.0,12.2484,12.2822,12.2399,12.2822,88068.0
2022-03-10 13:20:00,14.49,14.51,14.47,14.48,88743.0,12.2738,12.2907,12.2568,12.2653,88743.0
2022-03-10 13:25:00,14.48,14.48,14.44,14.47,70713.0,12.2653,12.2653,12.2314,12.2568,70713.0
2022-03-10 13:30:00,14.47,14.48,14.44,14.46,163343.0,12.2568,12.2653,12.2314,12.2484,163343.0
2022-03-10 13:35:00,14.46,14.48,14.43,14.44,50246.0,12.2484,12.2653,12.223,12.2314,50246.0
2022-03-10 13:40:00,14.44,14.45,14.43,14.44,52943.0,12.2314,12.2399,12.223,12.2314,52943.0
2022-03-10 13:45:00,14.45,14.5,14.44,14.49,93253.0,12.2399,12.2822,12.2314,12.2738,93253.0
2022-03-10 13:50:00,14.5,14.51,14.48,14.48,76823.0,12.2822,12.2907,12.2653,12.2653,76823.0
2022-03-10 13:55:00,14.48,14.48,14.46,14.46,61036.0,12.2653,12.2653,12.2484,12.2484,61036.0
2022-03-10 14:00:00,14.46,14.53,14.45,14.52,163959.0,12.2484,12.3077,12.2399,12.2992,163959.0
2022-03-10 14:05:00,14.52,14.54,14.49,14.51,287482.0,12.2992,12.3161,12.2738,12.2907,287482.0
2022-03-10 14:10:00,14.51,14.53,14.49,14.53,99789.0,12.2907,12.3077,12.2738,12.3077,99789.0
2022-03-10 14:15:00,14.53,14.58,14.52,14.57,151604.0,12.3077,12.35,12.2992,12.3415,151604.0
2022-03-10 14:20:00,14.57,14.57,14.52,14.53,256916.0,12.3415,12.3415,12.2992,12.3077,256916.0
2022-03-10 14:25:00,14.53,14.56,14.52,14.55,98757.0,12.3077,12.3331,12.2992,12.3246,98757.0
2022-03-10 14:30:00,14.55,14.58,14.55,14.56,162524.0,12.3246,12.35,12.3246,12.3331,162524.0
2022-03-10 14:35:00,14.56,14.56,14.54,14.55,170333.0,12.3331,12.3331,12.3161,12.3246,170333.0
2022-03-10 14:40:00,14.56,14.56,14.55,14.56,189993.0,12.3331,12.3331,12.3246,12.3331,189993.0
2022-03-10 14:45:00,14.56,14.61,14.55,14.61,104356.0,12.3331,12.3754,12.3246,12.3754,104356.0
2022-03-10 14:50:00,14.61,14.63,14.56,14.56,169185.0,12.3754,12.3924,12.3331,12.3331,169185.0
2022-03-10 14:55:00,14.56,14.57,14.55,14.55,60220.0,12.3331,12.3415,12.3246,12.3246,60220.0
2022-03-10 15:00:00,14.55,14.55,14.51,14.52,87022.0,12.3246,12.3246,12.2907,12.2992,87022.0
2022-03-10 15:05:00,14.52,14.53,14.49,14.51,87434.0,12.2992,12.3077,12.2738,12.2907,87434.0
2022-03-10 15:10:00,14.51,14.54,14.49,14.54,284603.0,12.2907,12.3161,12.2738,12.3161,284603.0
2022-03-10 15:15:00,14.54,14.57,14.52,14.54,180934.0,12.3161,12.3415,12.2992,12.3161,180934.0
2022-03-10 15:20:00,14.54,14.55,14.5,14.51,175324.0,12.3161,12.3246,12.2822,12.2907,175324.0
2022-03-10 15:25:00,14.51,14.53,14.5,14.52,92876.0,12.2907,12.3077,12.2822,12.2992,92876.0
2022-03-10 15:30:00,14.53,14.55,14.52,14.54,279226.0,12.3077,12.3246,12.2992,12.3161,279226.0
2022-03-10 15:35:00,14.53,14.55,14.53,14.54,232157.0,12.3077,12.3246,12.3077,12.3161,232157.0
2022-03-10 15:40:00,14.54,14.58,14.54,14.56,148478.0,12.3161,12.35,12.3161,12.3331,148478.0
2022-03-10 15:45:00,14.56,14.58,14.54,14.58,246901.0,12.3331,12.35,12.3161,12.35,246901.0
2022-03-10 15:50:00,14.58,14.64,14.57,14.61,301240.0,12.35,12.4008,12.3415,12.3754,301240.0
2022-03-10 15:55:00,14.61,14.63,14.6,14.6,710326.0,12.3754,12.3924,12.367,12.367,710326.0
2022-03-11 09:30:00,14.74,14.88,14.7,14.81,224947.0,12.4855,12.6041,12.4517,12.5448,224947.0
2022-03-11 09:35:00,14.8,14.85,14.76,14.84,133720.0,12.5364,12.5787,12.5025,12.5702,133720.0
2022-03-11 09:40:00,14.84,14.93,14.83,14.89,176979.0,12.5702,12.6465,12.5618,12.6126,176979.0
2022-03-11 09:45:00,14.9,15.03,14.89,15.01,224225.0,12.6211,12.7312,12.6126,12.7142,224225.0
2022-03-11 09:50:00,15.01,15.02,14.92,14.94,224744.0,12.7142,12.7227,12.638,12.6549,224744.0
2022-03-11 09:55:00,14.93,14.98,14.9,14.98,225905.0,12.6465,12.6888,12.6211,12.6888,225905.0
2022-03-11 10:00:00,14.98,14.99,14.88,14.91,168461.0,12.6888,12.6973,12.6041,12.6295,168461.0
2022-03-11 10:05:00,14.91,14.95,14.83,14.84,115258.0,12.6295,12.6634,12.5618,12.5702,115258.0
2022-03-11 10:10:00,14.83,14.95,14.83,14.91,85382.0,12.5618,12.6634,12.5618,12.6295,85382.0
2022-03-11 10:15:00,14.91,14.98,14.89,14.93,115883.0,12.6295,12.6888,12.6126,12.6465,115883.0
2022-03-11 10:20:00,14.93,14.95,14.88,14.91,124440.0,12.6465,12.6634,12.6041,12.6295,124440.0
2022-03-11 10:25:00,14.91,15.0,14.9,14.96,67191.0,12.6295,12.7058,12.6211,12.6719,67191.0
2022-03-11 10:30:00,14.96,14.98,14.86,14.87,148841.0,12.6719,12.6888,12.5872,12.5957,148841.0
2022-03-11 10:35:00,14.87,14.94,14.87,14.92,75412.0,12.5957,12.6549,12.5957,12.638,75412.0
2022-03-11 10:40:00,14.92,14.93,14.87,14.88,104910.0,12.638,12.6465,12.5957,12.6041,104910.0
2022-03-11 10:45:00,14.88,14.89,14.84,14.86,87842.0,12.6041,12.6126,12.5702,12.5872,87842.0
2022-03-11 10:50:00,14.87,14.92,14.86,14.89,107545.0,12.5957,12.638,12.5872,12.6126,107545.0
2022-03-11 10:55:00,14.89,14.92,14.86,14.91,75091.0,12.6126,12.638,12.5872,12.6295,75091.0
2022-03-11 11:00:00,14.91,14.92,14.88,14.89,50357.0,12.6295,12.638,12.6041,12.6126,50357.0
2022-03-11 11:05:00,14.89,14.89,14.83,14.86,63404.0,12.6126,12.6126,12.5618,12.5872,63404.0
2022-03-11 11:10:00,14.86,14.86,14.8,14.81,52084.0,12.5872,12.5872,12.5364,12.5448,52084.0
2022-03-11 11:15:00,14.81,14.86,14.8,14.85,76855.0,12.5448,12.5872,12.5364,12.5787,76855.0
2022-03-11 11:20:00,14.86,14.88,14.82,14.85,54068.0,12.5872,12.6041,12.5533,12.5787,54068.0
2022-03-11 11:25:00,14.85,14.85,14.8,14.81,33915.0,12.5787,12.5787,12.5364,12.5448,33915.0
2022-03-11 11:30:00,14.81,14.81,14.77,14.78,34444.0,12.5448,12.5448,12.5109,12.5194,34444.0
2022-03-11 11:35:00,14.78,14.85,14.77,14.85,46904.0,12.5194,12.5787,12.5109,12.5787,46904.0
2022-03-11 11:40:00,14.85,14.85,14.78,14.83,73569.0,12.5787,12.5787,12.5194,12.5618,73569.0
2022-03-11 11:45:00,14.83,14.85,14.81,14.83,63254.0,12.5618,12.5787,12.5448,12.5618,63254.0
2022-03-11 11:50:00,14.82,14.83,14.79,14.81,31257.0,12.5533,12.5618,12.5279,12.5448,31257.0
2022-03-11 11:55:00,14.81,14.82,14.78,14.79,30667.0,12.5448,12.5533,12.5194,12.5279,30667.0
2022-03-11 12:00:00,14.79,14.8,14.75,14.79,57082.0,12.5279,12.5364,12.494,12.5279,57082.0
2022-03-11 12:05:00,14.79,14.81,14.75,14.76,39905.0,12.5279,12.5448,12.494,12.5025,39905.0
2022-03-11 12:10:00,14.76,14.8,14.75,14.79,32609.0,12.5025,12.5364,12.494,12.5279,32609.0
2022-03-11 12:15:00,14.79,14.82,14.78,14.82,24194.0,12.5279,12.5533,12.5194,12.5533,24194.0
2022-03-11 12:20:00,14.82,14.84,14.81,14.82,68503.0,12.5533,12.5702,12.5448,12.5533,68503.0
2022-03-11 12:25:00,14.82,14.82,14.78,14.78,42564.0,12.5533,12.5533,12.5194,12.5194,42564.0
2022-03-11 12:30:00,14.78,14.79,14.75,14.77,65730.0,12.5194,12.5279,12.494,12.5109,65730.0
2022-03-11 12:35:00,14.76,14.77,14.74,14.76,54339.0,12.5025,12.5109,12.4855,12.5025,54339.0
2022-03-11 12:40:00,14.76,14.82,14.75,14.82,137122.0,12.5025,12.5533,12.494,12.5533,137122.0
2022-03-11 12:45:00,14.82,14.84,14.79,14.79,121208.0,12.5533,12.5702,12.5279,12.5279,121208.0
2022-03-11 12:50:00,14.79,14.81,14.79,14.81,28581.0,12.5279,12.5448,12.5279,12.5448,28581.0
2022-03-11 12:55:00,14.81,14.83,14.8,14.81,31415.0,12.5448,12.5618,12.5364,12.5448,31415.0
2022-03-11 13:00:00,14.81,14.84,14.79,14.84,46931.0,12.5448,12.5702,12.5279,12.5702,46931.0
2022-03-11 13:05:00,14.84,14.86,14.81,14.81,55091.0,12.5702,12.5872,12.5448,12.5448,55091.0
2022-03-11 13:10:00,14.82,14.83,14.8,14.81,41946.0,12.5533,12.5618,12.5364,12.5448,41946.0
2022-03-11 13:15:00,14.81,14.83,14.8,14.83,33005.0,12.5448,12.5618,12.5364,12.5618,33005.0
2022-03-11 13:20:00,14.83,14.84,14.82,14.83,23533.0,12.5618,12.5702,12.5533,12.5618,23533.0
2022-03-11 13:25:00,14.82,14.83,14.78,14.8,89648.0,12.5533,12.5618,12.5194,12.5364,89648.0
2022-03-11 13:30:00,14.8,14.81,14.76,14.76,297654.0,12.5364,12.5448,12.5025,12.5025,297654.0
2022-03-11 13:35:00,14.77,14.77,14.74,14.76,124605.0,12.5109,12.5109,12.4855,12.5025,124605.0
2022-03-11 13:40:00,14.76,14.79,14.75,14.79,84331.0,12.5025,12.5279,12.494,12.5279,84331.0
2022-03-11 13:45:00,14.79,14.82,14.78,14.81,80061.0,12.5279,12.5533,12.5194,12.5448,80061.0
2022-03-11 13:50:00,14.81,14.81,14.78,14.79,299455.0,12.5448,12.5448,12.5194,12.5279,299455.0
2022-03-11 13:55:00,14.78,14.79,14.74,14.75,101199.0,12.5194,12.5279,12.4855,12.494,101199.0
2022-03-11 14:00:00,14.75,14.76,14.73,14.76,73299.0,12.494,12.5025,12.4771,12.5025,73299.0
2022-03-11 14:05:00,14.76,14.76,14.74,14.75,51542.0,12.5025,12.5025,12.4855,12.494,51542.0
2022-03-11 14:10:00,14.76,14.78,14.74,14.78,117372.0,12.5025,12.5194,12.4855,12.5194,117372.0
2022-03-11 14:15:00,14.78,14.79,14.76,14.77,94475.0,12.5194,12.5279,12.5025,12.5109,94475.0
2022-03-11 14:20:00,14.76,14.77,14.74,14.77,79608.0,12.5025,12.5109,12.4855,12.5109,79608.0
2022-03-11 14:25:00,14.77,14.81,14.76,14.8,89994.0,12.5109,12.5448,12.5025,12.5364,89994.0
2022-03-11 14:30:00,14.79,14.8,14.78,14.78,79583.0,12.5279,12.5364,12.5194,12.5194,79583.0
2022-03-11 14:35:00,14.79,14.79,14.76,14.77,72981.0,12.5279,12.5279,12.5025,12.5109,72981.0
2022-03-11 14:40:00,14.77,14.77,14.75,14.77,255882.0,12.5109,12.5109,12.494,12.5109,255882.0
2022-03-11 14:45:00,14.76,14.77,14.75,14.77,218728.0,12.5025,12.5109,12.494,12.5109,218728.0
2022-03-11 14:50:00,14.77,14.79,14.75,14.79,297154.0,12.5109,12.5279,12.494,12.5279,297154.0
2022-03-11 14:55:00,14.79,14.81,14.78,14.79,192994.0,12.5279,12.5448,12.5194,12.5279,192994.0
2022-03-11 15:00:00,14.8,14.8,14.76,14.77,115778.0,12.5364,12.5364,12.5025,12.5109,115778.0
2022-03-11 15:05:00,14.77,14.78,14.75,14.77,262610.0,12.5109,12.5194,12.494,12.5109,262610.0
2022-03-11 15:10:00,14.77,14.78,14.75,14.77,277364.0,12.5109,12.5194,12.494,12.5109,277364.0
2022-03-11 15:15:00,14.77,14.77,14.75,14.76,136610.0,12.5109,12.5109,12.494,12.5025,136610.0
2022-03-11 15:20:00,14.77,14.77,14.73,14.74,107438.0,12.5109,12.5109,12.4771,12.4855,107438.0
2022-03-11 15:25:00,14.73,14.75,14.71,14.75,132069.0,12.4771,12.494,12.4601,12.494,132069.0
2022-03-11 15:30:00,14.75,14.75,14.72,14.73,196296.0,12.494,12.494,12.4686,12.4771,196296.0
2022-03-11 15:35:00,14.73,14.76,14.72,14.75,234751.0,12.4771,12.5025,12.4686,12.494,234751.0
2022-03-11 15:40:00,14.74,14.75,14.68,14.7,374833.0,12.4855,12.494,12.4347,12.4517,374833.0
2022-03-11 15:45:00,14.7,14.73,14.69,14.71,476767.0,12.4517,12.4771,12.4432,12.4601,476767.0
2022-03-11 15:50:00,14.71,14.77,14.71,14.75,947965.0,12.4601,12.5109,12.4601,12.494,947965.0
2022-03-11 15:55:00,14.75,14.76,14.71,14.71,1016388.0,12.494,12.5025,12.4601,12.4601,1016388.0
2022-03-14 09:30:00,15.01,15.08,14.95,14.95,269612.0,12.7142,12.7735,12.6634,12.6634,269612.0
2022-03-14 09:35:00,14.95,14.99,14.91,14.96,210351.0,12.6634,12.6973,12.6295,12.6719,210351.0
2022-03-14 09:40:00,14.95,15.01,14.91,15.0,259706.0,12.6634,12.7142,12.6295,12.7058,259706.0
2022-03-14 09:45:00,15.0,15.04,14.96,15.03,135685.0,12.7058,12.7397,12.6719,12.7312,135685.0
2022-03-14 09:50:00,15.03,15.08,14.98,14.99,143297.0,12.7312,12.7735,12.6888,12.6973,143297.0
2022-03-14 09:55:00,15.0,15.04,14.97,15.02,77695.0,12.7058,12.7397,12.6804,12.7227,77695.0
2022-03-14 10:00:00,15.02,15.1,14.99,15.04,105325.0,12.7227,12.7905,12.6973,12.7397,105325.0
2022-03-14 10:05:00,15.04,15.12,15.02,15.11,67855.0,12.7397,12.8074,12.7227,12.7989,67855.0
2022-03-14 10:10:00,15.12,15.15,15.11,15.13,73201.0,12.8074,12.8328,12.7989,12.8159,73201.0
2022-03-14 10:15:00,15.13,15.2,15.13,15.19,85000.0,12.8159,12.8752,12.8159,12.8667,85000.0
2022-03-14 10:20:00,15.19,15.22,15.17,15.21,61692.0,12.8667,12.8921,12.8498,12.8837,61692.0
2022-03-14 10:25:00,15.21,15.23,15.18,15.21,192050.0,12.8837,12.9006,12.8582,12.8837,192050.0
2022-03-14 10:30:00,15.2,15.23,15.15,15.19,92335.0,12.8752,12.9006,12.8328,12.8667,92335.0
2022-03-14 10:35:00,15.19,15.24,15.18,15.21,104352.0,12.8667,12.9091,12.8582,12.8837,104352.0
2022-03-14 10:40:00,15.21,15.24,15.2,15.21,89629.0,12.8837,12.9091,12.8752,12.8837,89629.0
2022-03-14 10:45:00,15.21,15.24,15.18,15.18,105884.0,12.8837,12.9091,12.8582,12.8582,105884.0
2022-03-14 10:50:00,15.19,15.24,15.17,15.23,121879.0,12.8667,12.9091,12.8498,12.9006,121879.0
2022-03-14 10:55:00,15.23,15.26,15.21,15.26,246130.0,12.9006,12.926,12.8837,12.926,246130.0
2022-03-14 11:00:00,15.26,15.3,15.24,15.24,285484.0,12.926,12.9599,12.9091,12.9091,285484.0
2022-03-14 11:05:00,15.25,15.26,15.21,15.22,144860.0,12.9175,12.926,12.8837,12.8921,144860.0
2022-03-14 11:10:00,15.21,15.22,15.17,15.18,113768.0,12.8837,12.8921,12.8498,12.8582,113768.0
2022-03-14 11:15:00,15.18,15.23,15.18,15.23,49412.0,12.8582,12.9006,12.8582,12.9006,49412.0
2022-03-14 11:20:00,15.23,15.23,15.2,15.21,56409.0,12.9006,12.9006,12.8752,12.8837,56409.0
2022-03-14 11:25:00,15.21,15.24,15.2,15.22,147582.0,12.8837,12.9091,12.8752,12.8921,147582.0
2022-03-14 11:30:00,15.21,15.24,15.2,15.21,63566.0,12.8837,12.9091,12.8752,12.8837,63566.0
2022-03-14 11:35:00,15.21,15.22,15.16,15.18,124788.0,12.8837,12.8921,12.8413,12.8582,124788.0
2022-03-14 11:40:00,15.17,15.17,15.09,15.1,70857.0,12.8498,12.8498,12.782,12.7905,70857.0
2022-03-14 11:45:00,15.1,15.1,15.01,15.01,53512.0,12.7905,12.7905,12.7142,12.7142,53512.0
2022-03-14 11:50:00,15.01,15.04,15.0,15.03,81903.0,12.7142,12.7397,12.7058,12.7312,81903.0
2022-03-14 11:55:00,15.03,15.04,15.01,15.03,62444.0,12.7312,12.7397,12.7142,12.7312,62444.0
2022-03-14 12:00:00,15.02,15.03,14.99,15.0,98364.0,12.7227,12.7312,12.6973,12.7058,98364.0
2022-03-14 12:05:00,15.0,15.03,14.99,15.02,75735.0,12.7058,12.7312,12.6973,12.7227,75735.0
2022-03-14 12:10:00,15.02,15.04,14.98,15.0,73499.0,12.7227,12.7397,12.6888,12.7058,73499.0
2022-03-14 12:15:00,15.0,15.05,15.0,15.04,39425.0,12.7058,12.7481,12.7058,12.7397,39425.0
2022-03-14 12:20:00,15.04,15.08,15.03,15.08,92970.0,12.7397,12.7735,12.7312,12.7735,92970.0
2022-03-14 12:25:00,15.08,15.11,15.06,15.11,82620.0,12.7735,12.7989,12.7566,12.7989,82620.0
2022-03-14 12:30:00,15.1,15.12,15.1,15.11,91733.0,12.7905,12.8074,12.7905,12.7989,91733.0
2022-03-14 12:35:00,15.11,15.12,15.08,15.11,49023.0,12.7989,12.8074,12.7735,12.7989,49023.0
2022-03-14 12:40:00,15.11,15.13,15.09,15.11,86937.0,12.7989,12.8159,12.782,12.7989,86937.0
2022-03-14 12:45:00,15.11,15.11,15.05,15.07,37768.0,12.7989,12.7989,12.7481,12.7651,37768.0
2022-03-14 12:50:00,15.07,15.07,15.03,15.03,35358.0,12.7651,12.7651,12.7312,12.7312,35358.0
2022-03-14 12:55:00,15.04,15.08,15.03,15.07,81979.0,12.7397,12.7735,12.7312,12.7651,81979.0
2022-03-14 13:00:00,15.07,15.09,15.06,15.07,74621.0,12.7651,12.782,12.7566,12.7651,74621.0
2022-03-14 13:05:00,15.06,15.08,15.02,15.03,97055.0,12.7566,12.7735,12.7227,12.7312,97055.0
2022-03-14 13:10:00,15.03,15.03,14.99,15.02,159906.0,12.7312,12.7312,12.6973,12.7227,159906.0
2022-03-14 13:15:00,15.01,15.02,14.97,15.02,99976.0,12.7142,12.7227,12.6804,12.7227,99976.0
2022-03-14 13:20:00,15.01,15.02,14.97,14.99,54827.0,12.7142,12.7227,12.6804,12.6973,54827.0
2022-03-14 13:25:00,14.99,14.99,14.96,14.98,40064.0,12.6973,12.6973,12.6719,12.6888,40064.0
2022-03-14 13:30:00,14.98,14.99,14.92,14.96,131276.0,12.6888,12.6973,12.638,12.6719,131276.0
2022-03-14 13:35:00,14.95,14.95,14.9,14.92,80905.0,12.6634,12.6634,12.6211,12.638,80905.0
2022-03-14 13:40:00,14.92,14.95,14.91,14.94,56261.0,12.638,12.6634,12.6295,12.6549,56261.0
2022-03-14 13:45:00,14.95,14.97,14.91,14.92,79326.0,12.6634,12.6804,12.6295,12.638,79326.0
2022-03-14 13:50:00,14.92,14.94,14.9,14.93,92895.0,12.638,12.6549,12.6211,12.6465,92895.0
2022-03-14 13:55:00,14.93,14.96,14.91,14.91,156359.0,12.6465,12.6719,12.6295,12.6295,156359.0
2022-03-14 14:00:00,14.91,14.92,14.9,14.92,54664.0,12.6295,12.638,12.6211,12.638,54664.0
2022-03-14 14:05:00,14.92,14.95,14.92,14.93,87980.0,12.638,12.6634,12.638,12.6465,87980.0
2022-03-14 14:10:00,14.94,14.97,14.93,14.96,45220.0,12.6549,12.6804,12.6465,12.6719,45220.0
2022-03-14 14:15:00,14.97,14.97,14.92,14.94,86674.0,12.6804,12.6804,12.638,12.6549,86674.0
2022-03-14 14:20:00,14.94,14.95,14.9,14.91,40748.0,12.6549,12.6634,12.6211,12.6295,40748.0
2022-03-14 14:25:00,14.91,14.92,14.87,14.88,50620.0,12.6295,12.638,12.5957,12.6041,50620.0
2022-03-14 14:30:00,14.88,14.89,14.87,14.89,82527.0,12.6041,12.6126,12.5957,12.6126,82527.0
2022-03-14 14:35:00,14.89,14.93,14.88,14.91,106822.0,12.6126,12.6465,12.6041,12.6295,106822.0
2022-03-14 14:40:00,14.92,14.93,14.89,14.9,84402.0,12.638,12.6465,12.6126,12.6211,84402.0
2022-03-14 14:45:00,14.91,14.91,14.87,14.88,48465.0,12.6295,12.6295,12.5957,12.6041,48465.0
2022-03-14 14:50:00,14.88,14.92,14.88,14.92,78289.0,12.6041,12.638,12.6041,12.638,78289.0
2022-03-14 14:55:00,14.92,14.93,14.91,14.93,54723.0,12.638,12.6465,12.6295,12.6465,54723.0
2022-03-14 15:00:00,14.93,14.99,14.92,14.97,138060.0,12.6465,12.6973,12.638,12.6804,138060.0
2022-03-14 15:05:00,14.97,14.97,14.92,14.94,79956.0,12.6804,12.6804,12.638,12.6549,79956.0
2022-03-14 15:10:00,14.94,14.99,14.93,14.98,83706.0,12.6549,12.6973,12.6465,12.6888,83706.0
2022-03-14 15:15:00,14.99,15.01,14.97,15.01,442385.0,12.6973,12.7142,12.6804,12.7142,442385.0
2022-03-14 15:20:00,15.0,15.03,14.99,15.02,155917.0,12.7058,12.7312,12.6973,12.7227,155917.0
2022-03-14 15:25:00,15.02,15.02,14.99,14.99,120562.0,12.7227,12.7227,12.6973,12.6973,120562.0
2022-03-14 15:30:00,14.99,14.99,14.9,14.92,123462.0,12.6973,12.6973,12.6211,12.638,123462.0
2022-03-14 15:35:00,14.92,14.95,14.91,14.94,184858.0,12.638,12.6634,12.6295,12.6549,184858.0
2022-03-14 15:40:00,14.94,14.98,14.92,14.97,216325.0,12.6549,12.6888,12.638,12.6804,216325.0
2022-03-14 15:45:00,14.97,14.99,14.95,14.97,319590.0,12.6804,12.6973,12.6634,12.6804,319590.0
2022-03-14 15:50:00,14.97,15.03,14.96,15.03,436549.0,12.6804,12.7312,12.6719,12.7312,436549.0
2022-03-14 15:55:00,15.03,15.06,15.02,15.04,690000.0,12.7312,12.7566,12.7227,12.7397,690000.0
2022-03-15 09:30:00,15.14,15.21,15.07,15.15,210825.0,12.8244,12.8837,12.7651,12.8328,210825.0
2022-03-15 09:35:00,15.16,15.25,15.15,15.23,89737.0,12.8413,12.9175,12.8328,12.9006,89737.0
2022-03-15 09:40:00,15.25,15.25,15.03,15.04,104545.0,12.9175,12.9175,12.7312,12.7397,104545.0
2022-03-15 09:45:00,15.04,15.09,15.02,15.08,81793.0,12.7397,12.782,12.7227,12.7735,81793.0
2022-03-15 09:50:00,15.08,15.08,15.01,15.01,63803.0,12.7735,12.7735,12.7142,12.7142,63803.0
2022-03-15 09:55:00,15.01,15.07,15.0,15.02,37833.0,12.7142,12.7651,12.7058,12.7227,37833.0
2022-03-15 10:00:00,15.02,15.04,14.93,14.95,67490.0,12.7227,12.7397,12.6465,12.6634,67490.0
2022-03-15 10:05:00,14.95,14.95,14.83,14.85,55074.0,12.6634,12.6634,12.5618,12.5787,55074.0
2022-03-15 10:10:00,14.85,14.89,14.82,14.85,106613.0,12.5787,12.6126,12.5533,12.5787,106613.0
2022-03-15 10:15:00,14.85,14.91,14.83,14.9,70573.0,12.5787,12.6295,12.5618,12.6211,70573.0
2022-03-15 10:20:00,14.9,14.93,14.86,14.93,63859.0,12.6211,12.6465,12.5872,12.6465,63859.0
2022-03-15 10:25:00,14.92,14.98,14.9,14.98,88048.0,12.638,12.6888,12.6211,12.6888,88048.0
2022-03-15 10:30:00,14.98,15.0,14.95,14.96,87693.0,12.6888,12.7058,12.6634,12.6719,87693.0
2022-03-15 10:35:00,14.96,15.02,14.95,14.98,81388.0,12.6719,12.7227,12.6634,12.6888,81388.0
2022-03-15 10:40:00,14.98,15.02,14.98,15.01,51764.0,12.6888,12.7227,12.6888,12.7142,51764.0
2022-03-15 10:45:00,15.01,15.03,14.98,15.0,55714.0,12.7142,12.7312,12.6888,12.7058,55714.0
2022-03-15 10:50:00,15.01,15.02,14.99,15.01,61452.0,12.7142,12.7227,12.6973,12.7142,61452.0
2022-03-15 10:55:00,15.01,15.02,14.96,14.97,60486.0,12.7142,12.7227,12.6719,12.6804,60486.0
2022-03-15 11:00:00,14.96,14.98,14.93,14.94,62989.0,12.6719,12.6888,12.6465,12.6549,62989.0
2022-03-15 11:05:00,14.94,14.94,14.89,14.91,64376.0,12.6549,12.6549,12.6126,12.6295,64376.0
2022-03-15 11:10:00,14.91,14.94,14.9,14.92,69872.0,12.6295,12.6549,12.6211,12.638,69872.0
2022-03-15 11:15:00,14.91,14.93,14.88,14.91,43751.0,12.6295,12.6465,12.6041,12.6295,43751.0
2022-03-15 11:20:00,14.91,14.93,14.89,14.93,76228.0,12.6295,12.6465,12.6126,12.6465,76228.0
2022-03-15 11:25:00,14.93,14.95,14.9,14.92,112049.0,12.6465,12.6634,12.6211,12.638,112049.0
2022-03-15 11:30:00,14.91,14.93,14.86,14.87,148432.0,12.6295,12.6465,12.5872,12.5957,148432.0
2022-03-15 11:35:00,14.87,14.88,14.85,14.86,66216.0,12.5957,12.6041,12.5787,12.5872,66216.0
2022-03-15 11:40:00,14.86,14.89,14.85,14.87,65268.0,12.5872,12.6126,12.5787,12.5957,65268.0
2022-03-15 11:45:00,14.87,14.91,14.85,14.9,61662.0,12.5957,12.6295,12.5787,12.6211,61662.0
2022-03-15 11:50:00,14.91,14.94,14.87,14.87,110439.0,12.6295,12.6549,12.5957,12.5957,110439.0
2022-03-15 11:55:00,14.87,14.87,14.81,14.86,122074.0,12.5957,12.5957,12.5448,12.5872,122074.0
2022-03-15 12:00:00,14.86,14.87,14.8,14.81,77574.0,12.5872,12.5957,12.5364,12.5448,77574.0
2022-03-15 12:05:00,14.81,14.85,14.8,14.84,43642.0,12.5448,12.5787,12.5364,12.5702,43642.0
2022-03-15 12:10:00,14.84,14.84,14.81,14.82,38142.0,12.5702,12.5702,12.5448,12.5533,38142.0
2022-03-15 12:15:00,14.82,14.83,14.8,14.82,87488.0,12.5533,12.5618,12.5364,12.5533,87488.0
2022-03-15 12:20:00,14.82,14.84,14.79,14.84,85501.0,12.5533,12.5702,12.5279,12.5702,85501.0
2022-03-15 12:25:00,14.84,14.85,14.82,14.84,36138.0,12.5702,12.5787,12.5533,12.5702,36138.0
2022-03-15 12:30:00,14.84,14.86,14.83,14.85,44637.0,12.5702,12.5872,12.5618,12.5787,44637.0
2022-03-15 12:35:00,14.85,14.87,14.84,14.87,46314.0,12.5787,12.5957,12.5702,12.5957,46314.0
2022-03-15 12:40:00,14.87,14.87,14.85,14.86,71633.0,12.5957,12.5957,12.5787,12.5872,71633.0
2022-03-15 12:45:00,14.86,14.88,14.85,14.86,30261.0,12.5872,12.6041,12.5787,12.5872,30261.0
2022-03-15 12:50:00,14.86,14.87,14.83,14.84,69992.0,12.5872,12.5957,12.5618,12.5702,69992.0
2022-03-15 12:55:00,14.84,14.89,14.83,14.87,55264.0,12.5702,12.6126,12.5618,12.5957,55264.0
2022-03-15 13:00:00,14.86,14.93,14.86,14.93,66478.0,12.5872,12.6465,12.5872,12.6465,66478.0
2022-03-15 13:05:00,14.92,14.93,14.9,14.91,21562.0,12.638,12.6465,12.6211,12.6295,21562.0
2022-03-15 13:10:00,14.91,14.92,14.88,14.88,97408.0,12.6295,12.638,12.6041,12.6041,97408.0
2022-03-15 13:15:00,14.88,14.9,14.86,14.87,33942.0,12.6041,12.6211,12.5872,12.5957,33942.0
2022-03-15 13:20:00,14.87,14.89,14.86,14.88,32495.0,12.5957,12.6126,12.5872,12.6041,32495.0
2022-03-15 13:25:00,14.88,14.9,14.86,14.86,56699.0,12.6041,12.6211,12.5872,12.5872,56699.0
2022-03-15 13:30:00,14.86,14.88,14.85,14.86,44926.0,12.5872,12.6041,12.5787,12.5872,44926.0
2022-03-15 13:35:00,14.87,14.89,14.85,14.86,48581.0,12.5957,12.6126,12.5787,12.5872,48581.0
2022-03-15 13:40:00,14.86,14.87,14.84,14.86,37615.0,12.5872,12.5957,12.5702,12.5872,37615.0
2022-03-15 13:45:00,14.86,14.88,14.84,14.85,58726.0,12.5872,12.6041,12.5702,12.5787,58726.0
2022-03-15 13:50:00,14.84,14.87,14.84,14.87,50236.0,12.5702,12.5957,12.5702,12.5957,50236.0
2022-03-15 13:55:00,14.87,14.89,14.86,14.88,87549.0,12.5957,12.6126,12.5872,12.6041,87549.0
2022-03-15 14:00:00,14.88,14.89,14.84,14.84,60275.0,12.6041,12.6126,12.5702,12.5702,60275.0
2022-03-15 14:05:00,14.85,14.86,14.83,14.84,63229.0,12.5787,12.5872,12.5618,12.5702,63229.0
2022-03-15 14:10:00,14.83,14.84,14.8,14.81,51344.0,12.5618,12.5702,12.5364,12.5448,51344.0
2022-03-15 14:15:00,14.81,14.81,14.76,14.76,116503.0,12.5448,12.5448,12.5025,12.5025,116503.0
2022-03-15 14:20:00,14.77,14.79,14.74,14.78,86797.0,12.5109,12.5279,12.4855,12.5194,86797.0
2022-03-15 14:25:00,14.78,14.79,14.76,14.78,59565.0,12.5194,12.5279,12.5025,12.5194,59565.0
2022-03-15 14:30:00,14.77,14.83,14.75,14.82,115266.0,12.5109,12.5618,12.494,12.5533,115266.0
2022-03-15 14:35:00,14.82,14.83,14.81,14.83,56621.0,12.5533,12.5618,12.5448,12.5618,56621.0
2022-03-15 14:40:00,14.83,14.86,14.82,14.86,65027.0,12.5618,12.5872,12.5533,12.5872,65027.0
2022-03-15 14:45:00,14.85,14.89,14.85,14.89,78826.0,12.5787,12.6126,12.5787,12.6126,78826.0
2022-03-15 14:50:00,14.89,14.91,14.89,14.91,51636.0,12.6126,12.6295,12.6126,12.6295,51636.0
2022-03-15 14:55:00,14.91,14.94,14.9,14.93,55486.0,12.6295,12.6549,12.6211,12.6465,55486.0
2022-03-15 15:00:00,14.93,14.95,14.92,14.94,46604.0,12.6465,12.6634,12.638,12.6549,46604.0
2022-03-15 15:05:00,14.94,14.95,14.92,14.93,115924.0,12.6549,12.6634,12.638,12.6465,115924.0
2022-03-15 15:10:00,14.93,14.95,14.93,14.94,54427.0,12.6465,12.6634,12.6465,12.6549,54427.0
2022-03-15 15:15:00,14.94,14.99,14.94,14.98,82807.0,12.6549,12.6973,12.6549,12.6888,82807.0
2022-03-15 15:20:00,14.97,15.0,14.97,15.0,55031.0,12.6804,12.7058,12.6804,12.7058,55031.0
2022-03-15 15:25:00,15.0,15.0,14.98,14.98,64506.0,12.7058,12.7058,12.6888,12.6888,64506.0
2022-03-15 15:30:00,14.99,15.0,14.96,14.97,142938.0,12.6973,12.7058,12.6719,12.6804,142938.0
2022-03-15 15:35:00,14.97,14.99,14.96,14.98,77692.0,12.6804,12.6973,12.6719,12.6888,77692.0
2022-03-15 15:40:00,14.98,15.01,14.96,15.01,269029.0,12.6888,12.7142,12.6719,12.7142,269029.0
2022-03-15 15:45:00,15.01,15.01,14.96,14.98,208544.0,12.7142,12.7142,12.6719,12.6888,208544.0
2022-03-15 15:50:00,14.99,15.03,14.99,14.99,285971.0,12.6973,12.7312,12.6973,12.6973,285971.0
2022-03-15 15:55:00,14.99,15.0,14.96,14.98,557792.0,12.6973,12.7058,12.6719,12.6888,557792.0
2022-03-16 09:30:00,15.17,15.32,15.16,15.27,485972.0,12.8498,12.9768,12.8413,12.9345,485972.0
2022-03-16 09:35:00,15.28,15.29,15.21,15.28,173589.0,12.9429,12.9514,12.8837,12.9429,173589.0
2022-03-16 09:40:00,15.28,15.35,15.27,15.29,370195.0,12.9429,13.0022,12.9345,12.9514,370195.0
2022-03-16 09:45:00,15.29,15.3,15.22,15.28,176291.0,12.9514,12.9599,12.8921,12.9429,176291.0
2022-03-16 09:50:00,15.29,15.3,15.24,15.24,107484.0,12.9514,12.9599,12.9091,12.9091,107484.0
2022-03-16 09:55:00,15.25,15.31,15.23,15.25,148027.0,12.9175,12.9684,12.9006,12.9175,148027.0
2022-03-16 10:00:00,15.25,15.26,15.16,15.2,173999.0,12.9175,12.926,12.8413,12.8752,173999.0
2022-03-16 10:05:00,15.19,15.21,15.16,15.17,107024.0,12.8667,12.8837,12.8413,12.8498,107024.0
2022-03-16 10:10:00,15.17,15.24,15.17,15.24,91843.0,12.8498,12.9091,12.8498,12.9091,91843.0
2022-03-16 10:15:00,15.24,15.34,15.23,15.33,153430.0,12.9091,12.9938,12.9006,12.9853,153430.0
2022-03-16 10:20:00,15.33,15.38,15.33,15.35,269758.0,12.9853,13.0277,12.9853,13.0022,269758.0
2022-03-16 10:25:00,15.35,15.36,15.27,15.29,179983.0,13.0022,13.0107,12.9345,12.9514,179983.0
2022-03-16 10:30:00,15.29,15.36,15.28,15.33,126727.0,12.9514,13.0107,12.9429,12.9853,126727.0
2022-03-16 10:35:00,15.33,15.34,15.26,15.31,163316.0,12.9853,12.9938,12.926,12.9684,163316.0
2022-03-16 10:40:00,15.32,15.32,15.19,15.23,191047.0,12.9768,12.9768,12.8667,12.9006,191047.0
2022-03-16 10:45:00,15.23,15.25,15.2,15.22,56556.0,12.9006,12.9175,12.8752,12.8921,56556.0
2022-03-16 10:50:00,15.22,15.25,15.19,15.19,71277.0,12.8921,12.9175,12.8667,12.8667,71277.0
2022-03-16 10:55:00,15.2,15.25,15.18,15.25,130105.0,12.8752,12.9175,12.8582,12.9175,130105.0
2022-03-16 11:00:00,15.24,15.25,15.19,15.24,137353.0,12.9091,12.9175,12.8667,12.9091,137353.0
2022-03-16 11:05:00,15.24,15.27,15.21,15.23,78104.0,12.9091,12.9345,12.8837,12.9006,78104.0
2022-03-16 11:10:00,15.23,15.26,15.22,15.25,30889.0,12.9006,12.926,12.8921,12.9175,30889.0
2022-03-16 11:15:00,15.25,15.26,15.2,15.22,46236.0,12.9175,12.926,12.8752,12.8921,46236.0
2022-03-16 11:20:00,15.23,15.24,15.19,15.21,96776.0,12.9006,12.9091,12.8667,12.8837,96776.0
2022-03-16 11:25:00,15.21,15.25,15.2,15.24,63378.0,12.8837,12.9175,12.8752,12.9091,63378.0
2022-03-16 11:30:00,15.23,15.28,15.23,15.25,90860.0,12.9006,12.9429,12.9006,12.9175,90860.0
2022-03-16 11:35:00,15.25,15.26,15.19,15.22,89288.0,12.9175,12.926,12.8667,12.8921,89288.0
2022-03-16 11:40:00,15.22,15.22,15.18,15.21,69889.0,12.8921,12.8921,12.8582,12.8837,69889.0
2022-03-16 11:45:00,15.2,15.21,15.17,15.2,152976.0,12.8752,12.8837,12.8498,12.8752,152976.0
2022-03-16 11:50:00,15.2,15.23,15.19,15.23,65710.0,12.8752,12.9006,12.8667,12.9006,65710.0
2022-03-16 11:55:00,15.23,15.25,15.21,15.24,50874.0,12.9006,12.9175,12.8837,12.9091,50874.0
2022-03-16 12:00:00,15.24,15.27,15.23,15.24,75714.0,12.9091,12.9345,12.9006,12.9091,75714.0
2022-03-16 12:05:00,15.24,15.26,15.23,15.24,25076.0,12.9091,12.926,12.9006,12.9091,25076.0
2022-03-16 12:10:00,15.23,15.25,15.22,15.25,70892.0,12.9006,12.9175,12.8921,12.9175,70892.0
2022-03-16 12:15:00,15.25,15.29,15.25,15.28,168244.0,12.9175,12.9514,12.9175,12.9429,168244.0
2022-03-16 12:20:00,15.28,15.29,15.24,15.25,451935.0,12.9429,12.9514,12.9091,12.9175,451935.0
2022-03-16 12:25:00,15.24,15.27,15.22,15.27,118238.0,12.9091,12.9345,12.8921,12.9345,118238.0
2022-03-16 12:30:00,15.27,15.3,15.25,15.3,305405.0,12.9345,12.9599,12.9175,12.9599,305405.0
2022-03-16 12:35:00,15.3,15.35,15.29,15.34,341404.0,12.9599,13.0022,12.9514,12.9938,341404.0
2022-03-16 12:40:00,15.34,15.37,15.33,15.36,157778.0,12.9938,13.0192,12.9853,13.0107,157778.0
2022-03-16 12:45:00,15.36,15.36,15.23,15.25,222049.0,13.0107,13.0107,12.9006,12.9175,222049.0
2022-03-16 12:50:00,15.25,15.32,15.24,15.3,171426.0,12.9175,12.9768,12.9091,12.9599,171426.0
2022-03-16 12:55:00,15.31,15.33,15.29,15.33,206232.0,12.9684,12.9853,12.9514,12.9853,206232.0
2022-03-16 13:00:00,15.33,15.35,15.32,15.33,42269.0,12.9853,13.0022,12.9768,12.9853,42269.0
2022-03-16 13:05:00,15.34,15.36,15.3,15.31,94363.0,12.9938,13.0107,12.9599,12.9684,94363.0
2022-03-16 13:10:00,15.3,15.3,15.25,15.26,159155.0,12.9599,12.9599,12.9175,12.926,159155.0
2022-03-16 13:15:00,15.27,15.29,15.26,15.28,78288.0,12.9345,12.9514,12.926,12.9429,78288.0
2022-03-16 13:20:00,15.28,15.33,15.27,15.33,119793.0,12.9429,12.9853,12.9345,12.9853,119793.0
2022-03-16 13:25:00,15.33,15.37,15.32,15.37,264103.0,12.9853,13.0192,12.9768,13.0192,264103.0
2022-03-16 13:30:00,15.36,15.39,15.31,15.31,234412.0,13.0107,13.0361,12.9684,12.9684,234412.0
2022-03-16 13:35:00,15.31,15.33,15.29,15.31,105928.0,12.9684,12.9853,12.9514,12.9684,105928.0
2022-03-16 13:40:00,15.31,15.31,15.29,15.31,146926.0,12.9684,12.9684,12.9514,12.9684,146926.0
2022-03-16 13:45:00,15.31,15.31,15.28,15.29,93569.0,12.9684,12.9684,12.9429,12.9514,93569.0
2022-03-16 13:50:00,15.29,15.32,15.29,15.31,188590.0,12.9514,12.9768,12.9514,12.9684,188590.0
2022-03-16 13:55:00,15.31,15.38,15.3,15.33,435249.0,12.9684,13.0277,12.9599,12.9853,435249.0
2022-03-16 14:00:00,15.32,15.38,15.23,15.29,316908.0,12.9768,13.0277,12.9006,12.9514,316908.0
2022-03-16 14:05:00,15.29,15.3,15.2,15.21,257623.0,12.9514,12.9599,12.8752,12.8837,257623.0
2022-03-16 14:10:00,15.21,15.25,15.18,15.24,99473.0,12.8837,12.9175,12.8582,12.9091,99473.0
2022-03-16 14:15:00,15.23,15.34,15.22,15.34,165923.0,12.9006,12.9938,12.8921,12.9938,165923.0
2022-03-16 14:20:00,15.33,15.34,15.27,15.29,161240.0,12.9853,12.9938,12.9345,12.9514,161240.0
2022-03-16 14:25:00,15.28,15.3,15.21,15.21,273189.0,12.9429,12.9599,12.8837,12.8837,273189.0
2022-03-16 14:30:00,15.21,15.21,15.14,15.17,163028.0,12.8837,12.8837,12.8244,12.8498,163028.0
2022-03-16 14:35:00,15.17,15.28,15.16,15.28,123470.0,12.8498,12.9429,12.8413,12.9429,123470.0
2022-03-16 14:40:00,15.28,15.33,15.26,15.31,216642.0,12.9429,12.9853,12.926,12.9684,216642.0
2022-03-16 14:45:00,15.31,15.34,15.28,15.31,271142.0,12.9684,12.9938,12.9429,12.9684,271142.0
2022-03-16 14:50:00,15.31,15.33,15.28,15.32,205224.0,12.9684,12.9853,12.9429,12.9768,205224.0
2022-03-16 14:55:00,15.31,15.35,15.27,15.28,196729.0,12.9684,13.0022,12.9345,12.9429,196729.0
2022-03-16 15:00:00,15.28,15.33,15.26,15.31,140346.0,12.9429,12.9853,12.926,12.9684,140346.0
2022-03-16 15:05:00,15.32,15.33,15.25,15.27,199116.0,12.9768,12.9853,12.9175,12.9345,199116.0
2022-03-16 15:10:00,15.27,15.31,15.26,15.28,151753.0,12.9345,12.9684,12.926,12.9429,151753.0
2022-03-16 15:15:00,15.28,15.34,15.25,15.33,159722.0,12.9429,12.9938,12.9175,12.9853,159722.0
2022-03-16 15:20:00,15.33,15.35,15.31,15.31,329837.0,12.9853,13.0022,12.9684,12.9684,329837.0
2022-03-16 15:25:00,15.31,15.35,15.31,15.32,188206.0,12.9684,13.0022,12.9684,12.9768,188206.0
2022-03-16 15:30:00,15.32,15.33,15.28,15.29,237631.0,12.9768,12.9853,12.9429,12.9514,237631.0
2022-03-16 15:35:00,15.29,15.32,15.27,15.32,173304.0,12.9514,12.9768,12.9345,12.9768,173304.0
2022-03-16 15:40:00,15.32,15.34,15.29,15.29,275305.0,12.9768,12.9938,12.9514,12.9514,275305.0
2022-03-16 15:45:00,15.29,15.36,15.29,15.36,381938.0,12.9514,13.0107,12.9514,13.0107,381938.0
2022-03-16 15:50:00,15.36,15.41,15.35,15.4,527295.0,13.0107,13.0531,13.0022,13.0446,527295.0
2022-03-16 15:55:00,15.4,15.43,15.39,15.43,904410.0,13.0446,13.07,13.0361,13.07,904410.0
2022-03-17 09:30:00,15.14,15.23,14.96,14.97,177565.0,12.9552,13.0322,12.8012,12.8098,177565.0
2022-03-17 09:35:00,14.97,14.99,14.85,14.87,305474.0,12.8098,12.8269,12.7071,12.7242,305474.0
2022-03-17 09:40:00,14.87,14.94,14.81,14.94,208749.0,12.7242,12.7841,12.6728,12.7841,208749.0
2022-03-17 09:45:00,14.94,15.02,14.92,14.93,209056.0,12.7841,12.8525,12.767,12.7755,209056.0
2022-03-17 09:50:00,14.92,14.96,14.89,14.92,123067.0,12.767,12.8012,12.7413,12.767,123067.0
2022-03-17 09:55:00,14.93,14.99,14.91,14.98,136998.0,12.7755,12.8269,12.7584,12.8183,136998.0
2022-03-17 10:00:00,14.98,14.99,14.89,14.9,75228.0,12.8183,12.8269,12.7413,12.7499,75228.0
2022-03-17 10:05:00,14.9,14.96,14.9,14.92,52337.0,12.7499,12.8012,12.7499,12.767,52337.0
2022-03-17 10:10:00,14.91,14.94,14.84,14.9,126639.0,12.7584,12.7841,12.6985,12.7499,126639.0
2022-03-17 10:15:00,14.9,14.94,14.89,14.92,61783.0,12.7499,12.7841,12.7413,12.767,61783.0
2022-03-17 10:20:00,14.91,14.98,14.91,14.96,109512.0,12.7584,12.8183,12.7584,12.8012,109512.0
2022-03-17 10:25:00,14.96,15.02,14.96,15.0,78443.0,12.8012,12.8525,12.8012,12.8354,78443.0
2022-03-17 10:30:00,15.01,15.01,14.95,14.97,57074.0,12.844,12.844,12.7926,12.8098,57074.0
2022-03-17 10:35:00,14.97,14.97,14.91,14.93,126885.0,12.8098,12.8098,12.7584,12.7755,126885.0
2022-03-17 10:40:00,14.93,14.95,14.9,14.93,57761.0,12.7755,12.7926,12.7499,12.7755,57761.0
2022-03-17 10:45:00,14.93,14.96,14.87,14.9,125228.0,12.7755,12.8012,12.7242,12.7499,125228.0
2022-03-17 10:50:00,14.9,14.93,14.87,14.89,116057.0,12.7499,12.7755,12.7242,12.7413,116057.0
2022-03-17 10:55:00,14.89,14.92,14.88,14.91,54437.0,12.7413,12.767,12.7327,12.7584,54437.0
2022-03-17 11:00:00,14.91,14.94,14.9,14.94,107151.0,12.7584,12.7841,12.7499,12.7841,107151.0
2022-03-17 11:05:00,14.93,14.97,14.92,14.96,60780.0,12.7755,12.8098,12.767,12.8012,60780.0
2022-03-17 11:10:00,14.95,14.96,14.93,14.94,101339.0,12.7926,12.8012,12.7755,12.7841,101339.0
2022-03-17 11:15:00,14.94,14.96,14.93,14.96,58212.0,12.7841,12.8012,12.7755,12.8012,58212.0
2022-03-17 11:20:00,14.95,14.99,14.95,14.97,57475.0,12.7926,12.8269,12.7926,12.8098,57475.0
2022-03-17 11:25:00,14.96,14.98,14.95,14.97,48353.0,12.8012,12.8183,12.7926,12.8098,48353.0
2022-03-17 11:30:00,14.96,14.98,14.95,14.98,55684.0,12.8012,12.8183,12.7926,12.8183,55684.0
2022-03-17 11:35:00,14.97,14.98,14.94,14.97,38483.0,12.8098,12.8183,12.7841,12.8098,38483.0
2022-03-17 11:40:00,14.98,15.0,14.97,15.0,116262.0,12.8183,12.8354,12.8098,12.8354,116262.0
2022-03-17 11:45:00,15.0,15.01,14.95,14.96,176928.0,12.8354,12.844,12.7926,12.8012,176928.0
2022-03-17 11:50:00,14.95,15.02,14.94,15.02,77625.0,12.7926,12.8525,12.7841,12.8525,77625.0
2022-03-17 11:55:00,15.02,15.04,15.01,15.02,47445.0,12.8525,12.8696,12.844,12.8525,47445.0
2022-03-17 12:00:00,15.03,15.06,15.02,15.05,39212.0,12.8611,12.8868,12.8525,12.8782,39212.0
2022-03-17 12:05:00,15.04,15.06,15.04,15.06,21460.0,12.8696,12.8868,12.8696,12.8868,21460.0
2022-03-17 12:10:00,15.06,15.06,15.03,15.04,27193.0,12.8868,12.8868,12.8611,12.8696,27193.0
2022-03-17 12:15:00,15.04,15.06,15.02,15.04,53586.0,12.8696,12.8868,12.8525,12.8696,53586.0
2022-03-17 12:20:00,15.05,15.09,15.05,15.08,35083.0,12.8782,12.9124,12.8782,12.9039,35083.0
2022-03-17 12:25:00,15.08,15.09,15.06,15.08,49197.0,12.9039,12.9124,12.8868,12.9039,49197.0
2022-03-17 12:30:00,15.07,15.08,15.06,15.07,43074.0,12.8953,12.9039,12.8868,12.8953,43074.0
2022-03-17 12:35:00,15.07,15.08,15.07,15.08,25218.0,12.8953,12.9039,12.8953,12.9039,25218.0
2022-03-17 12:40:00,15.08,15.08,15.06,15.07,38549.0,12.9039,12.9039,12.8868,12.8953,38549.0
2022-03-17 12:45:00,15.07,15.08,15.05,15.07,51470.0,12.8953,12.9039,12.8782,12.8953,51470.0
2022-03-17 12:50:00,15.07,15.1,15.06,15.08,64309.0,12.8953,12.921,12.8868,12.9039,64309.0
2022-03-17 12:55:00,15.08,15.09,15.06,15.09,70823.0,12.9039,12.9124,12.8868,12.9124,70823.0
2022-03-17 13:00:00,15.08,15.1,15.07,15.1,54297.0,12.9039,12.921,12.8953,12.921,54297.0
2022-03-17 13:05:00,15.1,15.11,15.08,15.1,51282.0,12.921,12.9295,12.9039,12.921,51282.0
2022-03-17 13:10:00,15.09,15.1,15.07,15.09,72036.0,12.9124,12.921,12.8953,12.9124,72036.0
2022-03-17 13:15:00,15.09,15.11,15.08,15.11,27411.0,12.9124,12.9295,12.9039,12.9295,27411.0
2022-03-17 13:20:00,15.11,15.13,15.1,15.12,48875.0,12.9295,12.9467,12.921,12.9381,48875.0
2022-03-17 13:25:00,15.13,15.16,15.12,15.16,89314.0,12.9467,12.9723,12.9381,12.9723,89314.0
2022-03-17 13:30:00,15.16,15.16,15.13,15.13,78992.0,12.9723,12.9723,12.9467,12.9467,78992.0
2022-03-17 13:35:00,15.14,15.14,15.11,15.13,48123.0,12.9552,12.9552,12.9295,12.9467,48123.0
2022-03-17 13:40:00,15.13,15.21,15.13,15.2,161994.0,12.9467,13.0151,12.9467,13.0066,161994.0
2022-03-17 13:45:00,15.2,15.2,15.17,15.2,80082.0,13.0066,13.0066,12.9809,13.0066,80082.0
2022-03-17 13:50:00,15.2,15.22,15.19,15.21,229021.0,13.0066,13.0237,12.998,13.0151,229021.0
2022-03-17 13:55:00,15.21,15.23,15.21,15.22,171438.0,13.0151,13.0322,13.0151,13.0237,171438.0
2022-03-17 14:00:00,15.22,15.24,15.21,15.24,189215.0,13.0237,13.0408,13.0151,13.0408,189215.0
2022-03-17 14:05:00,15.24,15.24,15.21,15.23,89812.0,13.0408,13.0408,13.0151,13.0322,89812.0
2022-03-17 14:10:00,15.23,15.23,15.2,15.21,115833.0,13.0322,13.0322,13.0066,13.0151,115833.0
2022-03-17 14:15:00,15.21,15.22,15.19,15.2,74386.0,13.0151,13.0237,12.998,13.0066,74386.0
2022-03-17 14:20:00,15.19,15.22,15.18,15.2,61240.0,12.998,13.0237,12.9894,13.0066,61240.0
2022-03-17 14:25:00,15.2,15.2,15.14,15.15,106637.0,13.0066,13.0066,12.9552,12.9638,106637.0
2022-03-17 14:30:00,15.15,15.19,15.14,15.19,76318.0,12.9638,12.998,12.9552,12.998,76318.0
2022-03-17 14:35:00,15.19,15.19,15.15,15.17,52950.0,12.998,12.998,12.9638,12.9809,52950.0
2022-03-17 14:40:00,15.17,15.18,15.16,15.17,40568.0,12.9809,12.9894,12.9723,12.9809,40568.0
2022-03-17 14:45:00,15.17,15.19,15.16,15.19,53724.0,12.9809,12.998,12.9723,12.998,53724.0
2022-03-17 14:50:00,15.19,15.2,15.16,15.17,96899.0,12.998,13.0066,12.9723,12.9809,96899.0
2022-03-17 14:55:00,15.17,15.18,15.16,15.17,48687.0,12.9809,12.9894,12.9723,12.9809,48687.0
2022-03-17 15:00:00,15.17,15.19,15.15,15.19,72996.0,12.9809,12.998,12.9638,12.998,72996.0
2022-03-17 15:05:00,15.18,15.19,15.15,15.17,74097.0,12.9894,12.998,12.9638,12.9809,74097.0
2022-03-17 15:10:00,15.17,15.17,15.12,15.15,103602.0,12.9809,12.9809,12.9381,12.9638,103602.0
2022-03-17 15:15:00,15.15,15.18,15.14,15.17,103231.0,12.9638,12.9894,12.9552,12.9809,103231.0
2022-03-17 15:20:00,15.17,15.18,15.13,15.14,98693.0,12.9809,12.9894,12.9467,12.9552,98693.0
2022-03-17 15:25:00,15.14,15.16,15.13,15.16,144096.0,12.9552,12.9723,12.9467,12.9723,144096.0
2022-03-17 15:30:00,15.16,15.16,15.13,15.14,115185.0,12.9723,12.9723,12.9467,12.9552,115185.0
2022-03-17 15:35:00,15.13,15.16,15.13,15.16,121880.0,12.9467,12.9723,12.9467,12.9723,121880.0
2022-03-17 15:40:00,15.16,15.19,15.15,15.19,181206.0,12.9723,12.998,12.9638,12.998,181206.0
2022-03-17 15:45:00,15.19,15.21,15.17,15.21,206405.0,12.998,13.0151,12.9809,13.0151,206405.0
2022-03-17 15:50:00,15.2,15.2,15.16,15.19,456828.0,13.0066,13.0066,12.9723,12.998,456828.0
2022-03-17 15:55:00,15.19,15.2,15.16,15.2,548043.0,12.998,13.0066,12.9723,13.0066,548043.0
2022-03-18 09:30:00,15.09,15.2,15.02,15.04,1332027.0,12.9124,13.0066,12.8525,12.8696,1332027.0
2022-03-18 09:35:00,15.05,15.09,14.96,14.98,94342.0,12.8782,12.9124,12.8012,12.8183,94342.0
2022-03-18 09:40:00,14.99,15.05,14.97,14.99,92723.0,12.8269,12.8782,12.8098,12.8269,92723.0
2022-03-18 09:45:00,14.99,15.01,14.94,14.96,71125.0,12.8269,12.844,12.7841,12.8012,71125.0
2022-03-18 09:50:00,14.96,14.99,14.82,14.86,175286.0,12.8012,12.8269,12.6814,12.7156,175286.0
2022-03-18 09:55:00,14.86,14.89,14.82,14.88,53043.0,12.7156,12.7413,12.6814,12.7327,53043.0
2022-03-18 10:00:00,14.88,14.91,14.85,14.91,202947.0,12.7327,12.7584,12.7071,12.7584,202947.0
2022-03-18 10:05:00,14.9,14.92,14.87,14.89,200882.0,12.7499,12.767,12.7242,12.7413,200882.0
2022-03-18 10:10:00,14.9,14.92,14.87,14.9,142056.0,12.7499,12.767,12.7242,12.7499,142056.0
2022-03-18 10:15:00,14.91,14.94,14.88,14.9,110914.0,12.7584,12.7841,12.7327,12.7499,110914.0
2022-03-18 10:20:00,14.91,14.96,14.89,14.95,82804.0,12.7584,12.8012,12.7413,12.7926,82804.0
2022-03-18 10:25:00,14.95,15.03,14.95,15.01,125021.0,12.7926,12.8611,12.7926,12.844,125021.0
2022-03-18 10:30:00,15.0,15.02,14.97,14.98,130247.0,12.8354,12.8525,12.8098,12.8183,130247.0
2022-03-18 10:35:00,14.98,14.99,14.92,14.95,122223.0,12.8183,12.8269,12.767,12.7926,122223.0
2022-03-18 10:40:00,14.95,14.98,14.93,14.98,83118.0,12.7926,12.8183,12.7755,12.8183,83118.0
2022-03-18 10:45:00,14.98,14.98,14.9,14.92,66991.0,12.8183,12.8183,12.7499,12.767,66991.0
2022-03-18 10:50:00,14.92,14.93,14.9,14.92,63106.0,12.767,12.7755,12.7499,12.767,63106.0
2022-03-18 10:55:00,14.92,14.95,14.91,14.92,80586.0,12.767,12.7926,12.7584,12.767,80586.0
2022-03-18 11:00:00,14.93,14.95,14.92,14.94,103369.0,12.7755,12.7926,12.767,12.7841,103369.0
2022-03-18 11:05:00,14.93,14.94,14.91,14.93,56528.0,12.7755,12.7841,12.7584,12.7755,56528.0
2022-03-18 11:10:00,14.94,14.99,14.92,14.95,142687.0,12.7841,12.8269,12.767,12.7926,142687.0
2022-03-18 11:15:00,14.94,14.94,14.91,14.93,162397.0,12.7841,12.7841,12.7584,12.7755,162397.0
2022-03-18 11:20:00,14.93,14.94,14.88,14.89,176236.0,12.7755,12.7841,12.7327,12.7413,176236.0
2022-03-18 11:25:00,14.89,14.91,14.87,14.91,75969.0,12.7413,12.7584,12.7242,12.7584,75969.0
2022-03-18 11:30:00,14.91,14.93,14.9,14.92,48139.0,12.7584,12.7755,12.7499,12.767,48139.0
2022-03-18 11:35:00,14.93,14.97,14.92,14.94,124704.0,12.7755,12.8098,12.767,12.7841,124704.0
2022-03-18 11:40:00,14.94,14.95,14.91,14.94,137804.0,12.7841,12.7926,12.7584,12.7841,137804.0
2022-03-18 11:45:00,14.94,14.96,14.92,14.96,188288.0,12.7841,12.8012,12.767,12.8012,188288.0
2022-03-18 11:50:00,14.96,14.98,14.93,14.93,59641.0,12.8012,12.8183,12.7755,12.7755,59641.0
2022-03-18 11:55:00,14.92,14.95,14.92,14.94,36287.0,12.767,12.7926,12.767,12.7841,36287.0
2022-03-18 12:00:00,14.94,14.95,14.92,14.95,80567.0,12.7841,12.7926,12.767,12.7926,80567.0
2022-03-18 12:05:00,14.95,14.98,14.95,14.96,47572.0,12.7926,12.8183,12.7926,12.8012,47572.0
2022-03-18 12:10:00,14.96,14.98,14.96,14.98,30413.0,12.8012,12.8183,12.8012,12.8183,30413.0
2022-03-18 12:15:00,14.98,14.99,14.97,14.97,34747.0,12.8183,12.8269,12.8098,12.8098,34747.0
2022-03-18 12:20:00,14.97,14.99,14.96,14.98,55446.0,12.8098,12.8269,12.8012,12.8183,55446.0
2022-03-18 12:25:00,14.98,15.02,14.97,15.02,45467.0,12.8183,12.8525,12.8098,12.8525,45467.0
2022-03-18 12:30:00,15.01,15.02,14.99,15.0,55547.0,12.844,12.8525,12.8269,12.8354,55547.0
2022-03-18 12:35:00,15.01,15.02,14.98,15.0,133358.0,12.844,12.8525,12.8183,12.8354,133358.0
2022-03-18 12:40:00,14.99,15.01,14.99,15.0,27623.0,12.8269,12.844,12.8269,12.8354,27623.0
2022-03-18 12:45:00,15.0,15.02,14.99,15.01,59465.0,12.8354,12.8525,12.8269,12.844,59465.0
2022-03-18 12:50:00,15.01,15.05,15.0,15.04,35824.0,12.844,12.8782,12.8354,12.8696,35824.0
2022-03-18 12:55:00,15.04,15.07,15.04,15.06,56931.0,12.8696,12.8953,12.8696,12.8868,56931.0
2022-03-18 13:00:00,15.07,15.08,15.05,15.08,101524.0,12.8953,12.9039,12.8782,12.9039,101524.0
2022-03-18 13:05:00,15.07,15.1,15.06,15.09,53254.0,12.8953,12.921,12.8868,12.9124,53254.0
2022-03-18 13:10:00,15.08,15.09,15.07,15.09,32890.0,12.9039,12.9124,12.8953,12.9124,32890.0
2022-03-18 13:15:00,15.08,15.1,15.07,15.1,52074.0,12.9039,12.921,12.8953,12.921,52074.0
2022-03-18 13:20:00,15.1,15.12,15.09,15.11,48601.0,12.921,12.9381,12.9124,12.9295,48601.0
2022-03-18 13:25:00,15.11,15.13,15.1,15.11,87083.0,12.9295,12.9467,12.921,12.9295,87083.0
2022-03-18 13:30:00,15.12,15.12,15.08,15.08,20823.0,12.9381,12.9381,12.9039,12.9039,20823.0
2022-03-18 13:35:00,15.08,15.09,15.07,15.07,44251.0,12.9039,12.9124,12.8953,12.8953,44251.0
2022-03-18 13:40:00,15.07,15.08,15.06,15.08,63397.0,12.8953,12.9039,12.8868,12.9039,63397.0
2022-03-18 13:45:00,15.08,15.11,15.07,15.11,50525.0,12.9039,12.9295,12.8953,12.9295,50525.0
2022-03-18 13:50:00,15.1,15.11,15.08,15.08,39813.0,12.921,12.9295,12.9039,12.9039,39813.0
2022-03-18 13:55:00,15.09,15.11,15.08,15.1,75398.0,12.9124,12.9295,12.9039,12.921,75398.0
2022-03-18 14:00:00,15.1,15.11,15.08,15.09,31500.0,12.921,12.9295,12.9039,12.9124,31500.0
2022-03-18 14:05:00,15.09,15.09,15.07,15.08,44533.0,12.9124,12.9124,12.8953,12.9039,44533.0
2022-03-18 14:10:00,15.08,15.1,15.06,15.09,48875.0,12.9039,12.921,12.8868,12.9124,48875.0
2022-03-18 14:15:00,15.09,15.11,15.09,15.09,35342.0,12.9124,12.9295,12.9124,12.9124,35342.0
2022-03-18 14:20:00,15.09,15.11,15.08,15.1,49223.0,12.9124,12.9295,12.9039,12.921,49223.0
2022-03-18 14:25:00,15.1,15.11,15.08,15.1,51816.0,12.921,12.9295,12.9039,12.921,51816.0
2022-03-18 14:30:00,15.1,15.13,15.09,15.12,65387.0,12.921,12.9467,12.9124,12.9381,65387.0
2022-03-18 14:35:00,15.12,15.14,15.11,15.13,60681.0,12.9381,12.9552,12.9295,12.9467,60681.0
2022-03-18 14:40:00,15.13,15.14,15.11,15.12,70114.0,12.9467,12.9552,12.9295,12.9381,70114.0
2022-03-18 14:45:00,15.12,15.13,15.11,15.13,74891.0,12.9381,12.9467,12.9295,12.9467,74891.0
2022-03-18 14:50:00,15.12,15.13,15.11,15.11,45421.0,12.9381,12.9467,12.9295,12.9295,45421.0
2022-03-18 14:55:00,15.11,15.12,15.08,15.09,77190.0,12.9295,12.9381,12.9039,12.9124,77190.0
2022-03-18 15:00:00,15.1,15.13,15.09,15.11,86298.0,12.921,12.9467,12.9124,12.9295,86298.0
2022-03-18 15:05:00,15.11,15.14,15.11,15.14,50564.0,12.9295,12.9552,12.9295,12.9552,50564.0
2022-03-18 15:10:00,15.14,15.15,15.11,15.12,74736.0,12.9552,12.9638,12.9295,12.9381,74736.0
2022-03-18 15:15:00,15.13,15.14,15.12,15.14,103003.0,12.9467,12.9552,12.9381,12.9552,103003.0
2022-03-18 15:20:00,15.14,15.15,15.11,15.14,78646.0,12.9552,12.9638,12.9295,12.9552,78646.0
2022-03-18 15:25:00,15.15,15.17,15.14,15.16,87425.0,12.9638,12.9809,12.9552,12.9723,87425.0
2022-03-18 15:30:00,15.16,15.19,15.15,15.19,222762.0,12.9723,12.998,12.9638,12.998,222762.0
2022-03-18 15:35:00,15.19,15.19,15.15,15.16,132147.0,12.998,12.998,12.9638,12.9723,132147.0
2022-03-18 15:40:00,15.16,15.18,15.14,15.18,157840.0,12.9723,12.9894,12.9552,12.9894,157840.0
2022-03-18 15:45:00,15.18,15.18,15.13,15.16,391827.0,12.9894,12.9894,12.9467,12.9723,391827.0
2022-03-18 15:50:00,15.16,15.24,15.1,15.1,834462.0,12.9723,13.0408,12.921,12.921,834462.0
2022-03-18 15:55:00,15.11,15.15,15.09,15.11,1112950.0,12.9295,12.9638,12.9124,12.9295,1112950.0
2022-03-21 09:30:00,15.28,15.39,15.22,15.39,411073.0,13.075,13.1691,13.0237,13.1691,411073.0
2022-03-21 09:35:00,15.4,15.44,15.29,15.31,238000.0,13.1777,13.2119,13.0836,13.1007,238000.0
2022-03-21 09:40:00,15.31,15.31,15.1,15.14,106742.0,13.1007,13.1007,12.921,12.9552,106742.0
2022-03-21 09:45:00,15.14,15.15,15.02,15.03,84451.0,12.9552,12.9638,12.8525,12.8611,84451.0
2022-03-21 09:50:00,15.04,15.11,15.02,15.09,83110.0,12.8696,12.9295,12.8525,12.9124,83110.0
2022-03-21 09:55:00,15.09,15.13,15.07,15.08,114868.0,12.9124,12.9467,12.8953,12.9039,114868.0
2022-03-21 10:00:00,15.07,15.13,15.04,15.08,97382.0,12.8953,12.9467,12.8696,12.9039,97382.0
2022-03-21 10:05:00,15.09,15.13,15.07,15.12,42322.0,12.9124,12.9467,12.8953,12.9381,42322.0
2022-03-21 10:10:00,15.12,15.18,15.12,15.18,69278.0,12.9381,12.9894,12.9381,12.9894,69278.0
2022-03-21 10:15:00,15.18,15.25,15.18,15.24,83346.0,12.9894,13.0493,12.9894,13.0408,83346.0
2022-03-21 10:20:00,15.23,15.25,15.2,15.23,74459.0,13.0322,13.0493,13.0066,13.0322,74459.0
2022-03-21 10:25:00,15.22,15.22,15.15,15.2,83555.0,13.0237,13.0237,12.9638,13.0066,83555.0
2022-03-21 10:30:00,15.2,15.2,15.13,15.14,38854.0,13.0066,13.0066,12.9467,12.9552,38854.0
2022-03-21 10:35:00,15.13,15.19,15.12,15.16,35727.0,12.9467,12.998,12.9381,12.9723,35727.0
2022-03-21 10:40:00,15.16,15.19,15.15,15.19,41403.0,12.9723,12.998,12.9638,12.998,41403.0
2022-03-21 10:45:00,15.19,15.2,15.15,15.16,72848.0,12.998,13.0066,12.9638,12.9723,72848.0
2022-03-21 10:50:00,15.16,15.19,15.15,15.17,48000.0,12.9723,12.998,12.9638,12.9809,48000.0
2022-03-21 10:55:00,15.17,15.2,15.16,15.18,41137.0,12.9809,13.0066,12.9723,12.9894,41137.0
2022-03-21 11:00:00,15.18,15.19,15.15,15.16,37803.0,12.9894,12.998,12.9638,12.9723,37803.0
2022-03-21 11:05:00,15.16,15.18,15.13,15.14,59750.0,12.9723,12.9894,12.9467,12.9552,59750.0
2022-03-21 11:10:00,15.14,15.16,15.1,15.11,41778.0,12.9552,12.9723,12.921,12.9295,41778.0
2022-03-21 11:15:00,15.12,15.15,15.09,15.1,58717.0,12.9381,12.9638,12.9124,12.921,58717.0
2022-03-21 11:20:00,15.09,15.13,15.07,15.12,39688.0,12.9124,12.9467,12.8953,12.9381,39688.0
2022-03-21 11:25:00,15.12,15.13,15.08,15.09,46345.0,12.9381,12.9467,12.9039,12.9124,46345.0
2022-03-21 11:30:00,15.09,15.1,15.06,15.07,26942.0,12.9124,12.921,12.8868,12.8953,26942.0
2022-03-21 11:35:00,15.07,15.07,15.03,15.04,61254.0,12.8953,12.8953,12.8611,12.8696,61254.0
2022-03-21 11:40:00,15.05,15.06,15.02,15.03,80738.0,12.8782,12.8868,12.8525,12.8611,80738.0
2022-03-21 11:45:00,15.03,15.06,15.02,15.05,31625.0,12.8611,12.8868,12.8525,12.8782,31625.0
2022-03-21 11:50:00,15.06,15.09,15.05,15.08,41666.0,12.8868,12.9124,12.8782,12.9039,41666.0
2022-03-21 11:55:00,15.08,15.11,15.07,15.09,75658.0,12.9039,12.9295,12.8953,12.9124,75658.0
2022-03-21 12:00:00,15.09,15.1,15.07,15.09,34884.0,12.9124,12.921,12.8953,12.9124,34884.0
2022-03-21 12:05:00,15.09,15.11,15.08,15.11,31482.0,12.9124,12.9295,12.9039,12.9295,31482.0
2022-03-21 12:10:00,15.11,15.14,15.1,15.14,30453.0,12.9295,12.9552,12.921,12.9552,30453.0
2022-03-21 12:15:00,15.14,15.15,15.12,15.14,38270.0,12.9552,12.9638,12.9381,12.9552,38270.0
2022-03-21 12:20:00,15.14,15.16,15.13,15.15,38054.0,12.9552,12.9723,12.9467,12.9638,38054.0
2022-03-21 12:25:00,15.16,15.16,15.12,15.14,45926.0,12.9723,12.9723,12.9381,12.9552,45926.0
2022-03-21 12:30:00,15.13,15.13,15.08,15.11,107175.0,12.9467,12.9467,12.9039,12.9295,107175.0
2022-03-21 12:35:00,15.11,15.11,15.08,15.1,54301.0,12.9295,12.9295,12.9039,12.921,54301.0
2022-03-21 12:40:00,15.1,15.16,15.09,15.15,34670.0,12.921,12.9723,12.9124,12.9638,34670.0
2022-03-21 12:45:00,15.15,15.16,15.13,15.15,32779.0,12.9638,12.9723,12.9467,12.9638,32779.0
2022-03-21 12:50:00,15.14,15.15,15.09,15.09,39023.0,12.9552,12.9638,12.9124,12.9124,39023.0
2022-03-21 12:55:00,15.09,15.11,15.06,15.09,81860.0,12.9124,12.9295,12.8868,12.9124,81860.0
2022-03-21 13:00:00,15.09,15.09,15.04,15.04,56460.0,12.9124,12.9124,12.8696,12.8696,56460.0
2022-03-21 13:05:00,15.04,15.07,15.04,15.06,33183.0,12.8696,12.8953,12.8696,12.8868,33183.0
2022-03-21 13:10:00,15.06,15.07,15.04,15.07,37649.0,12.8868,12.8953,12.8696,12.8953,37649.0
2022-03-21 13:15:00,15.06,15.07,15.01,15.01,82369.0,12.8868,12.8953,12.844,12.844,82369.0
2022-03-21 13:20:00,15.01,15.04,15.0,15.04,33378.0,12.844,12.8696,12.8354,12.8696,33378.0
2022-03-21 13:25:00,15.04,15.05,15.02,15.02,70928.0,12.8696,12.8782,12.8525,12.8525,70928.0
2022-03-21 13:30:00,15.02,15.04,15.01,15.04,34608.0,12.8525,12.8696,12.844,12.8696,34608.0
2022-03-21 13:35:00,15.03,15.07,15.02,15.06,32150.0,12.8611,12.8953,12.8525,12.8868,32150.0
2022-03-21 13:40:00,15.06,15.07,15.01,15.03,72831.0,12.8868,12.8953,12.844,12.8611,72831.0
2022-03-21 13:45:00,15.03,15.04,15.01,15.04,27933.0,12.8611,12.8696,12.844,12.8696,27933.0
2022-03-21 13:50:00,15.04,15.05,15.03,15.04,32445.0,12.8696,12.8782,12.8611,12.8696,32445.0
2022-03-21 13:55:00,15.03,15.05,15.03,15.04,31012.0,12.8611,12.8782,12.8611,12.8696,31012.0
2022-03-21 14:00:00,15.04,15.07,15.02,15.04,83890.0,12.8696,12.8953,12.8525,12.8696,83890.0
2022-03-21 14:05:00,15.03,15.03,14.99,15.0,56072.0,12.8611,12.8611,12.8269,12.8354,56072.0
2022-03-21 14:10:00,15.0,15.0,14.97,14.97,44835.0,12.8354,12.8354,12.8098,12.8098,44835.0
2022-03-21 14:15:00,14.97,14.98,14.94,14.96,70637.0,12.8098,12.8183,12.7841,12.8012,70637.0
2022-03-21 14:20:00,14.96,15.02,14.95,15.01,152909.0,12.8012,12.8525,12.7926,12.844,152909.0
2022-03-21 14:25:00,15.01,15.02,14.99,15.02,31542.0,12.844,12.8525,12.8269,12.8525,31542.0
2022-03-21 14:30:00,15.02,15.03,15.0,15.01,85107.0,12.8525,12.8611,12.8354,12.844,85107.0
2022-03-21 14:35:00,15.01,15.01,14.99,15.01,63556.0,12.844,12.844,12.8269,12.844,63556.0
2022-03-21 14:40:00,15.0,15.04,15.0,15.04,55642.0,12.8354,12.8696,12.8354,12.8696,55642.0
2022-03-21 14:45:00,15.04,15.04,15.02,15.02,53705.0,12.8696,12.8696,12.8525,12.8525,53705.0
2022-03-21 14:50:00,15.03,15.03,15.0,15.0,48039.0,12.8611,12.8611,12.8354,12.8354,48039.0
2022-03-21 14:55:00,15.0,15.01,14.95,14.96,106710.0,12.8354,12.844,12.7926,12.8012,106710.0
2022-03-21 15:00:00,14.96,14.96,14.94,14.96,46228.0,12.8012,12.8012,12.7841,12.8012,46228.0
2022-03-21 15:05:00,14.96,14.98,14.95,14.98,81298.0,12.8012,12.8183,12.7926,12.8183,81298.0
2022-03-21 15:10:00,14.98,15.01,14.97,15.01,63574.0,12.8183,12.844,12.8098,12.844,63574.0
2022-03-21 15:15:00,15.01,15.03,15.0,15.01,85699.0,12.844,12.8611,12.8354,12.844,85699.0
2022-03-21 15:20:00,15.0,15.02,14.98,15.02,65020.0,12.8354,12.8525,12.8183,12.8525,65020.0
2022-03-21 15:25:00,15.02,15.04,15.01,15.04,121806.0,12.8525,12.8696,12.844,12.8696,121806.0
2022-03-21 15:30:00,15.04,15.05,15.01,15.02,133949.0,12.8696,12.8782,12.844,12.8525,133949.0
2022-03-21 15:35:00,15.02,15.03,14.99,15.0,70780.0,12.8525,12.8611,12.8269,12.8354,70780.0
2022-03-21 15:40:00,15.0,15.02,14.99,15.0,103878.0,12.8354,12.8525,12.8269,12.8354,103878.0
2022-03-21 15:45:00,15.0,15.02,14.98,14.99,162944.0,12.8354,12.8525,12.8183,12.8269,162944.0
2022-03-21 15:50:00,14.99,15.05,14.99,15.04,277112.0,12.8269,12.8782,12.8269,12.8696,277112.0
2022-03-21 15:55:00,15.04,15.08,15.03,15.08,554402.0,12.8696,12.9039,12.8611,12.9039,554402.0
2022-03-22 09:30:00,15.31,15.42,15.24,15.27,270444.0,13.1007,13.1948,13.0408,13.0665,270444.0
2022-03-22 09:35:00,15.28,15.34,15.26,15.33,92486.0,13.075,13.1264,13.0579,13.1178,92486.0
2022-03-22 09:40:00,15.33,15.45,15.29,15.44,104399.0,13.1178,13.2205,13.0836,13.2119,104399.0
2022-03-22 09:45:00,15.44,15.55,15.42,15.54,180302.0,13.2119,13.3061,13.1948,13.2975,180302.0
2022-03-22 09:50:00,15.54,15.55,15.5,15.52,63810.0,13.2975,13.3061,13.2633,13.2804,63810.0
2022-03-22 09:55:00,15.52,15.57,15.51,15.54,94256.0,13.2804,13.3232,13.2718,13.2975,94256.0
2022-03-22 10:00:00,15.54,15.58,15.53,15.55,79984.0,13.2975,13.3317,13.2889,13.3061,79984.0
2022-03-22 10:05:00,15.55,15.57,15.47,15.49,94445.0,13.3061,13.3232,13.2376,13.2547,94445.0
2022-03-22 10:10:00,15.49,15.52,15.48,15.49,47058.0,13.2547,13.2804,13.2462,13.2547,47058.0
2022-03-22 10:15:00,15.48,15.51,15.45,15.5,36598.0,13.2462,13.2718,13.2205,13.2633,36598.0
2022-03-22 10:20:00,15.5,15.53,15.47,15.5,92882.0,13.2633,13.2889,13.2376,13.2633,92882.0
2022-03-22 10:25:00,15.49,15.51,15.46,15.46,87272.0,13.2547,13.2718,13.229,13.229,87272.0
2022-03-22 10:30:00,15.46,15.48,15.38,15.43,108370.0,13.229,13.2462,13.1606,13.2034,108370.0
2022-03-22 10:35:00,15.44,15.48,15.43,15.46,46628.0,13.2119,13.2462,13.2034,13.229,46628.0
2022-03-22 10:40:00,15.46,15.47,15.43,15.44,126351.0,13.229,13.2376,13.2034,13.2119,126351.0
2022-03-22 10:45:00,15.44,15.47,15.42,15.46,78940.0,13.2119,13.2376,13.1948,13.229,78940.0
2022-03-22 10:50:00,15.46,15.47,15.45,15.46,156022.0,13.229,13.2376,13.2205,13.229,156022.0
2022-03-22 10:55:00,15.45,15.46,15.42,15.44,110315.0,13.2205,13.229,13.1948,13.2119,110315.0
2022-03-22 11:00:00,15.45,15.47,15.42,15.46,136573.0,13.2205,13.2376,13.1948,13.229,136573.0
2022-03-22 11:05:00,15.46,15.47,15.42,15.46,201833.0,13.229,13.2376,13.1948,13.229,201833.0
2022-03-22 11:10:00,15.46,15.47,15.45,15.47,143586.0,13.229,13.2376,13.2205,13.2376,143586.0
2022-03-22 11:15:00,15.46,15.48,15.45,15.48,128345.0,13.229,13.2462,13.2205,13.2462,128345.0
2022-03-22 11:20:00,15.48,15.49,15.46,15.48,82611.0,13.2462,13.2547,13.229,13.2462,82611.0
2022-03-22 11:25:00,15.49,15.49,15.43,15.44,77092.0,13.2547,13.2547,13.2034,13.2119,77092.0
2022-03-22 11:30:00,15.45,15.45,15.39,15.41,129011.0,13.2205,13.2205,13.1691,13.1863,129011.0
2022-03-22 11:35:00,15.41,15.43,15.4,15.42,78633.0,13.1863,13.2034,13.1777,13.1948,78633.0
2022-03-22 11:40:00,15.42,15.45,15.41,15.44,162222.0,13.1948,13.2205,13.1863,13.2119,162222.0
2022-03-22 11:45:00,15.44,15.45,15.42,15.44,42168.0,13.2119,13.2205,13.1948,13.2119,42168.0
2022-03-22 11:50:00,15.44,15.45,15.43,15.44,43174.0,13.2119,13.2205,13.2034,13.2119,43174.0
2022-03-22 11:55:00,15.44,15.46,15.43,15.45,174989.0,13.2119,13.229,13.2034,13.2205,174989.0
2022-03-22 12:00:00,15.45,15.45,15.4,15.41,245887.0,13.2205,13.2205,13.1777,13.1863,245887.0
2022-03-22 12:05:00,15.41,15.43,15.4,15.41,73958.0,13.1863,13.2034,13.1777,13.1863,73958.0
2022-03-22 12:10:00,15.41,15.43,15.39,15.41,50893.0,13.1863,13.2034,13.1691,13.1863,50893.0
2022-03-22 12:15:00,15.42,15.42,15.39,15.4,52309.0,13.1948,13.1948,13.1691,13.1777,52309.0
2022-03-22 12:20:00,15.4,15.4,15.34,15.37,95791.0,13.1777,13.1777,13.1264,13.152,95791.0
2022-03-22 12:25:00,15.37,15.37,15.34,15.35,45729.0,13.152,13.152,13.1264,13.1349,45729.0
2022-03-22 12:30:00,15.35,15.36,15.33,15.36,54087.0,13.1349,13.1435,13.1178,13.1435,54087.0
2022-03-22 12:35:00,15.35,15.36,15.31,15.32,122335.0,13.1349,13.1435,13.1007,13.1092,122335.0
2022-03-22 12:40:00,15.32,15.34,15.31,15.33,98512.0,13.1092,13.1264,13.1007,13.1178,98512.0
2022-03-22 12:45:00,15.34,15.35,15.32,15.35,67334.0,13.1264,13.1349,13.1092,13.1349,67334.0
2022-03-22 12:50:00,15.35,15.38,15.34,15.38,59850.0,13.1349,13.1606,13.1264,13.1606,59850.0
2022-03-22 12:55:00,15.38,15.4,15.37,15.4,33791.0,13.1606,13.1777,13.152,13.1777,33791.0
2022-03-22 13:00:00,15.4,15.42,15.39,15.42,65316.0,13.1777,13.1948,13.1691,13.1948,65316.0
2022-03-22 13:05:00,15.42,15.44,15.41,15.43,54972.0,13.1948,13.2119,13.1863,13.2034,54972.0
2022-03-22 13:10:00,15.42,15.43,15.41,15.41,107127.0,13.1948,13.2034,13.1863,13.1863,107127.0
2022-03-22 13:15:00,15.42,15.44,15.41,15.43,63564.0,13.1948,13.2119,13.1863,13.2034,63564.0
2022-03-22 13:20:00,15.43,15.43,15.38,15.39,44420.0,13.2034,13.2034,13.1606,13.1691,44420.0
2022-03-22 13:25:00,15.39,15.42,15.39,15.42,35261.0,13.1691,13.1948,13.1691,13.1948,35261.0
2022-03-22 13:30:00,15.42,15.43,15.4,15.42,60449.0,13.1948,13.2034,13.1777,13.1948,60449.0
2022-03-22 13:35:00,15.42,15.43,15.38,15.39,68393.0,13.1948,13.2034,13.1606,13.1691,68393.0
2022-03-22 13:40:00,15.38,15.39,15.37,15.39,30577.0,13.1606,13.1691,13.152,13.1691,30577.0
2022-03-22 13:45:00,15.39,15.4,15.36,15.38,44786.0,13.1691,13.1777,13.1435,13.1606,44786.0
2022-03-22 13:50:00,15.39,15.4,15.37,15.4,39126.0,13.1691,13.1777,13.152,13.1777,39126.0
2022-03-22 13:55:00,15.4,15.42,15.39,15.42,51650.0,13.1777,13.1948,13.1691,13.1948,51650.0
2022-03-22 14:00:00,15.42,15.42,15.4,15.42,59109.0,13.1948,13.1948,13.1777,13.1948,59109.0
2022-03-22 14:05:00,15.42,15.43,15.4,15.42,39145.0,13.1948,13.2034,13.1777,13.1948,39145.0
2022-03-22 14:10:00,15.42,15.42,15.38,15.4,46773.0,13.1948,13.1948,13.1606,13.1777,46773.0
2022-03-22 14:15:00,15.39,15.41,15.38,15.41,59941.0,13.1691,13.1863,13.1606,13.1863,59941.0
2022-03-22 14:20:00,15.4,15.4,15.36,15.37,68456.0,13.1777,13.1777,13.1435,13.152,68456.0
2022-03-22 14:25:00,15.37,15.38,15.35,15.36,33099.0,13.152,13.1606,13.1349,13.1435,33099.0
2022-03-22 14:30:00,15.36,15.4,15.35,15.39,55720.0,13.1435,13.1777,13.1349,13.1691,55720.0
2022-03-22 14:35:00,15.39,15.41,15.38,15.39,43501.0,13.1691,13.1863,13.1606,13.1691,43501.0
2022-03-22 14:40:00,15.38,15.39,15.36,15.37,53323.0,13.1606,13.1691,13.1435,13.152,53323.0
2022-03-22 14:45:00,15.37,15.38,15.35,15.37,38728.0,13.152,13.1606,13.1349,13.152,38728.0
2022-03-22 14:50:00,15.37,15.37,15.36,15.37,24056.0,13.152,13.152,13.1435,13.152,24056.0
2022-03-22 14:55:00,15.37,15.38,15.36,15.37,52231.0,13.152,13.1606,13.1435,13.152,52231.0
2022-03-22 15:00:00,15.37,15.38,15.36,15.37,23923.0,13.152,13.1606,13.1435,13.152,23923.0
2022-03-22 15:05:00,15.36,15.38,15.36,15.38,30284.0,13.1435,13.1606,13.1435,13.1606,30284.0
2022-03-22 15:10:00,15.37,15.38,15.35,15.38,69937.0,13.152,13.1606,13.1349,13.1606,69937.0
2022-03-22 15:15:00,15.38,15.4,15.37,15.39,144580.0,13.1606,13.1777,13.152,13.1691,144580.0
2022-03-22 15:20:00,15.39,15.4,15.38,15.4,118371.0,13.1691,13.1777,13.1606,13.1777,118371.0
2022-03-22 15:25:00,15.4,15.4,15.38,15.39,162351.0,13.1777,13.1777,13.1606,13.1691,162351.0
2022-03-22 15:30:00,15.39,15.41,15.38,15.4,327732.0,13.1691,13.1863,13.1606,13.1777,327732.0
2022-03-22 15:35:00,15.41,15.42,15.4,15.41,114724.0,13.1863,13.1948,13.1777,13.1863,114724.0
2022-03-22 15:40:00,15.41,15.44,15.4,15.44,268299.0,13.1863,13.2119,13.1777,13.2119,268299.0
2022-03-22 15:45:00,15.44,15.46,15.43,15.45,242925.0,13.2119,13.229,13.2034,13.2205,242925.0
2022-03-22 15:50:00,15.46,15.49,15.41,15.41,343307.0,13.229,13.2547,13.1863,13.1863,343307.0
2022-03-22 15:55:00,15.42,15.42,15.39,15.41,441044.0,13.1948,13.1948,13.1691,13.1863,441044.0
2022-03-23 09:30:00,15.3,15.35,15.27,15.3,206000.0,13.0921,13.1349,13.0665,13.0921,206000.0
2022-03-23 09:35:00,15.29,15.38,15.29,15.35,57243.0,13.0836,13.1606,13.0836,13.1349,57243.0
2022-03-23 09:40:00,15.34,15.39,15.32,15.37,48784.0,13.1264,13.1691,13.1092,13.152,48784.0
2022-03-23 09:45:00,15.38,15.38,15.27,15.28,56401.0,13.1606,13.1606,13.0665,13.075,56401.0
2022-03-23 09:50:00,15.28,15.32,15.27,15.3,19731.0,13.075,13.1092,13.0665,13.0921,19731.0
2022-03-23 09:55:00,15.3,15.3,15.26,15.28,31882.0,13.0921,13.0921,13.0579,13.075,31882.0
2022-03-23 10:00:00,15.27,15.3,15.26,15.29,57576.0,13.0665,13.0921,13.0579,13.0836,57576.0
2022-03-23 10:05:00,15.29,15.32,15.28,15.29,26884.0,13.0836,13.1092,13.075,13.0836,26884.0
2022-03-23 10:10:00,15.29,15.31,15.27,15.31,52932.0,13.0836,13.1007,13.0665,13.1007,52932.0
2022-03-23 10:15:00,15.31,15.33,15.29,15.3,32078.0,13.1007,13.1178,13.0836,13.0921,32078.0
2022-03-23 10:20:00,15.29,15.31,15.28,15.3,30800.0,13.0836,13.1007,13.075,13.0921,30800.0
2022-03-23 10:25:00,15.3,15.3,15.25,15.27,40912.0,13.0921,13.0921,13.0493,13.0665,40912.0
2022-03-23 10:30:00,15.28,15.3,15.27,15.28,25347.0,13.075,13.0921,13.0665,13.075,25347.0
2022-03-23 10:35:00,15.28,15.29,15.23,15.27,46473.0,13.075,13.0836,13.0322,13.0665,46473.0
2022-03-23 10:40:00,15.28,15.28,15.22,15.22,43816.0,13.075,13.075,13.0237,13.0237,43816.0
2022-03-23 10:45:00,15.22,15.22,15.19,15.22,50720.0,13.0237,13.0237,12.998,13.0237,50720.0
2022-03-23 10:50:00,15.22,15.24,15.22,15.24,47904.0,13.0237,13.0408,13.0237,13.0408,47904.0
2022-03-23 10:55:00,15.23,15.23,15.19,15.2,22156.0,13.0322,13.0322,12.998,13.0066,22156.0
2022-03-23 11:00:00,15.2,15.25,15.19,15.24,38099.0,13.0066,13.0493,12.998,13.0408,38099.0
2022-03-23 11:05:00,15.24,15.25,15.21,15.22,25481.0,13.0408,13.0493,13.0151,13.0237,25481.0
2022-03-23 11:10:00,15.21,15.24,15.21,15.24,27774.0,13.0151,13.0408,13.0151,13.0408,27774.0
2022-03-23 11:15:00,15.24,15.25,15.21,15.21,51412.0,13.0408,13.0493,13.0151,13.0151,51412.0
2022-03-23 11:20:00,15.22,15.23,15.21,15.22,45860.0,13.0237,13.0322,13.0151,13.0237,45860.0
2022-03-23 11:25:00,15.23,15.24,15.22,15.24,33344.0,13.0322,13.0408,13.0237,13.0408,33344.0
2022-03-23 11:30:00,15.24,15.25,15.21,15.22,77496.0,13.0408,13.0493,13.0151,13.0237,77496.0
2022-03-23 11:35:00,15.22,15.24,15.21,15.23,79998.0,13.0237,13.0408,13.0151,13.0322,79998.0
2022-03-23 11:40:00,15.23,15.24,15.21,15.21,114061.0,13.0322,13.0408,13.0151,13.0151,114061.0
2022-03-23 11:45:00,15.22,15.22,15.2,15.2,16094.0,13.0237,13.0237,13.0066,13.0066,16094.0
2022-03-23 11:50:00,15.21,15.21,15.18,15.2,40591.0,13.0151,13.0151,12.9894,13.0066,40591.0
2022-03-23 11:55:00,15.2,15.2,15.15,15.16,52163.0,13.0066,13.0066,12.9638,12.9723,52163.0
2022-03-23 12:00:00,15.16,15.18,15.13,15.14,70781.0,12.9723,12.9894,12.9467,12.9552,70781.0
2022-03-23 12:05:00,15.14,15.14,15.09,15.1,73641.0,12.9552,12.9552,12.9124,12.921,73641.0
2022-03-23 12:10:00,15.1,15.11,15.07,15.09,39767.0,12.921,12.9295,12.8953,12.9124,39767.0
2022-03-23 12:15:00,15.09,15.12,15.08,15.11,51472.0,12.9124,12.9381,12.9039,12.9295,51472.0
2022-03-23 12:20:00,15.12,15.13,15.1,15.12,23161.0,12.9381,12.9467,12.921,12.9381,23161.0
2022-03-23 12:25:00,15.13,15.13,15.1,15.12,63987.0,12.9467,12.9467,12.921,12.9381,63987.0
2022-03-23 12:30:00,15.12,15.14,15.12,15.12,92306.0,12.9381,12.9552,12.9381,12.9381,92306.0
2022-03-23 12:35:00,15.12,15.14,15.11,15.14,37042.0,12.9381,12.9552,12.9295,12.9552,37042.0
2022-03-23 12:40:00,15.14,15.14,15.12,15.13,23593.0,12.9552,12.9552,12.9381,12.9467,23593.0
2022-03-23 12:45:00,15.13,15.14,15.11,15.12,57255.0,12.9467,12.9552,12.9295,12.9381,57255.0
2022-03-23 12:50:00,15.12,15.13,15.11,15.12,36270.0,12.9381,12.9467,12.9295,12.9381,36270.0
2022-03-23 12:55:00,15.12,15.12,15.09,15.11,55896.0,12.9381,12.9381,12.9124,12.9295,55896.0
2022-03-23 13:00:00,15.1,15.11,15.08,15.09,61972.0,12.921,12.9295,12.9039,12.9124,61972.0
2022-03-23 13:05:00,15.09,15.09,15.07,15.09,50941.0,12.9124,12.9124,12.8953,12.9124,50941.0
2022-03-23 13:10:00,15.09,15.09,15.06,15.09,51945.0,12.9124,12.9124,12.8868,12.9124,51945.0
2022-03-23 13:15:00,15.09,15.09,15.06,15.08,49591.0,12.9124,12.9124,12.8868,12.9039,49591.0
2022-03-23 13:20:00,15.09,15.1,15.05,15.06,30580.0,12.9124,12.921,12.8782,12.8868,30580.0
2022-03-23 13:25:00,15.06,15.06,15.03,15.03,49168.0,12.8868,12.8868,12.8611,12.8611,49168.0
2022-03-23 13:30:00,15.03,15.04,15.01,15.02,53744.0,12.8611,12.8696,12.844,12.8525,53744.0
2022-03-23 13:35:00,15.02,15.03,15.01,15.02,43540.0,12.8525,12.8611,12.844,12.8525,43540.0
2022-03-23 13:40:00,15.02,15.02,15.0,15.01,27002.0,12.8525,12.8525,12.8354,12.844,27002.0
2022-03-23 13:45:00,15.01,15.01,14.95,14.99,197744.0,12.844,12.844,12.7926,12.8269,197744.0
2022-03-23 13:50:00,14.98,15.02,14.98,15.02,71037.0,12.8183,12.8525,12.8183,12.8525,71037.0
2022-03-23 13:55:00,15.02,15.03,15.01,15.03,50440.0,12.8525,12.8611,12.844,12.8611,50440.0
2022-03-23 14:00:00,15.03,15.04,15.02,15.03,44709.0,12.8611,12.8696,12.8525,12.8611,44709.0
2022-03-23 14:05:00,15.03,15.04,15.01,15.01,26013.0,12.8611,12.8696,12.844,12.844,26013.0
2022-03-23 14:10:00,15.01,15.02,15.0,15.01,62983.0,12.844,12.8525,12.8354,12.844,62983.0
2022-03-23 14:15:00,15.01,15.04,15.0,15.04,69326.0,12.844,12.8696,12.8354,12.8696,69326.0
2022-03-23 14:20:00,15.04,15.06,15.01,15.02,54998.0,12.8696,12.8868,12.844,12.8525,54998.0
2022-03-23 14:25:00,15.02,15.06,15.01,15.06,53636.0,12.8525,12.8868,12.844,12.8868,53636.0
2022-03-23 14:30:00,15.06,15.07,15.05,15.06,24249.0,12.8868,12.8953,12.8782,12.8868,24249.0
2022-03-23 14:35:00,15.06,15.07,15.02,15.06,68201.0,12.8868,12.8953,12.8525,12.8868,68201.0
2022-03-23 14:40:00,15.06,15.06,15.04,15.06,19225.0,12.8868,12.8868,12.8696,12.8868,19225.0
2022-03-23 14:45:00,15.06,15.07,15.04,15.06,45911.0,12.8868,12.8953,12.8696,12.8868,45911.0
2022-03-23 14:50:00,15.06,15.07,15.04,15.04,15219.0,12.8868,12.8953,12.8696,12.8696,15219.0
2022-03-23 14:55:00,15.04,15.05,15.03,15.04,51943.0,12.8696,12.8782,12.8611,12.8696,51943.0
2022-03-23 15:00:00,15.04,15.08,15.03,15.08,29501.0,12.8696,12.9039,12.8611,12.9039,29501.0
2022-03-23 15:05:00,15.07,15.07,15.04,15.04,67342.0,12.8953,12.8953,12.8696,12.8696,67342.0
2022-03-23 15:10:00,15.04,15.07,15.04,15.05,43962.0,12.8696,12.8953,12.8696,12.8782,43962.0
2022-03-23 15:15:00,15.04,15.06,15.04,15.06,42729.0,12.8696,12.8868,12.8696,12.8868,42729.0
2022-03-23 15:20:00,15.06,15.08,15.05,15.08,91019.0,12.8868,12.9039,12.8782,12.9039,91019.0
2022-03-23 15:25:00,15.07,15.08,15.06,15.07,31717.0,12.8953,12.9039,12.8868,12.8953,31717.0
2022-03-23 15:30:00,15.07,15.08,15.04,15.04,139561.0,12.8953,12.9039,12.8696,12.8696,139561.0
2022-03-23 15:35:00,15.04,15.05,15.03,15.04,86763.0,12.8696,12.8782,12.8611,12.8696,86763.0
2022-03-23 15:40:00,15.04,15.05,15.02,15.05,95057.0,12.8696,12.8782,12.8525,12.8782,95057.0
2022-03-23 15:45:00,15.05,15.06,15.02,15.04,277822.0,12.8782,12.8868,12.8525,12.8696,277822.0
2022-03-23 15:50:00,15.03,15.03,15.0,15.01,305728.0,12.8611,12.8611,12.8354,12.844,305728.0
2022-03-23 15:55:00,15.01,15.03,14.97,14.99,407617.0,12.844,12.8611,12.8098,12.8269,407617.0
2022-03-24 09:30:00,15.05,15.13,14.99,15.01,173511.0,12.8782,12.9467,12.8269,12.844,173511.0
2022-03-24 09:35:00,14.99,15.0,14.94,14.96,75608.0,12.8269,12.8354,12.7841,12.8012,75608.0
2022-03-24 09:40:00,14.96,15.05,14.91,15.05,77131.0,12.8012,12.8782,12.7584,12.8782,77131.0
2022-03-24 09:45:00,15.04,15.11,15.01,15.05,85173.0,12.8696,12.9295,12.844,12.8782,85173.0
2022-03-24 09:50:00,15.04,15.08,15.02,15.08,52313.0,12.8696,12.9039,12.8525,12.9039,52313.0
2022-03-24 09:55:00,15.07,15.13,15.06,15.09,50600.0,12.8953,12.9467,12.8868,12.9124,50600.0
2022-03-24 10:00:00,15.09,15.12,15.07,15.09,84470.0,12.9124,12.9381,12.8953,12.9124,84470.0
2022-03-24 10:05:00,15.09,15.12,15.09,15.12,164868.0,12.9124,12.9381,12.9124,12.9381,164868.0
2022-03-24 10:10:00,15.12,15.16,15.11,15.13,104598.0,12.9381,12.9723,12.9295,12.9467,104598.0
2022-03-24 10:15:00,15.14,15.16,15.11,15.13,28860.0,12.9552,12.9723,12.9295,12.9467,28860.0
2022-03-24 10:20:00,15.13,15.15,15.09,15.1,23790.0,12.9467,12.9638,12.9124,12.921,23790.0
2022-03-24 10:25:00,15.09,15.11,15.06,15.11,38294.0,12.9124,12.9295,12.8868,12.9295,38294.0
2022-03-24 10:30:00,15.1,15.17,15.08,15.16,122358.0,12.921,12.9809,12.9039,12.9723,122358.0
2022-03-24 10:35:00,15.16,15.16,15.08,15.09,44117.0,12.9723,12.9723,12.9039,12.9124,44117.0
2022-03-24 10:40:00,15.09,15.1,15.05,15.06,86721.0,12.9124,12.921,12.8782,12.8868,86721.0
2022-03-24 10:45:00,15.06,15.11,15.05,15.07,55555.0,12.8868,12.9295,12.8782,12.8953,55555.0
2022-03-24 10:50:00,15.08,15.09,15.05,15.08,49428.0,12.9039,12.9124,12.8782,12.9039,49428.0
2022-03-24 10:55:00,15.08,15.1,15.06,15.09,28229.0,12.9039,12.921,12.8868,12.9124,28229.0
2022-03-24 11:00:00,15.1,15.14,15.07,15.09,107965.0,12.921,12.9552,12.8953,12.9124,107965.0
2022-03-24 11:05:00,15.09,15.1,15.07,15.1,33211.0,12.9124,12.921,12.8953,12.921,33211.0
2022-03-24 11:10:00,15.1,15.15,15.09,15.13,34163.0,12.921,12.9638,12.9124,12.9467,34163.0
2022-03-24 11:15:00,15.13,15.14,15.11,15.12,30113.0,12.9467,12.9552,12.9295,12.9381,30113.0
2022-03-24 11:20:00,15.13,15.17,15.12,15.16,95658.0,12.9467,12.9809,12.9381,12.9723,95658.0
2022-03-24 11:25:00,15.16,15.2,15.14,15.18,73539.0,12.9723,13.0066,12.9552,12.9894,73539.0
2022-03-24 11:30:00,15.18,15.18,15.14,15.15,29969.0,12.9894,12.9894,12.9552,12.9638,29969.0
2022-03-24 11:35:00,15.15,15.18,15.14,15.18,38040.0,12.9638,12.9894,12.9552,12.9894,38040.0
2022-03-24 11:40:00,15.18,15.19,15.17,15.18,44394.0,12.9894,12.998,12.9809,12.9894,44394.0
2022-03-24 11:45:00,15.18,15.19,15.16,15.17,57756.0,12.9894,12.998,12.9723,12.9809,57756.0
2022-03-24 11:50:00,15.16,15.18,15.16,15.18,30088.0,12.9723,12.9894,12.9723,12.9894,30088.0
2022-03-24 11:55:00,15.18,15.2,15.17,15.19,58590.0,12.9894,13.0066,12.9809,12.998,58590.0
2022-03-24 12:00:00,15.19,15.2,15.16,15.17,35713.0,12.998,13.0066,12.9723,12.9809,35713.0
2022-03-24 12:05:00,15.17,15.19,15.16,15.16,66491.0,12.9809,12.998,12.9723,12.9723,66491.0
2022-03-24 12:10:00,15.17,15.18,15.16,15.17,34555.0,12.9809,12.9894,12.9723,12.9809,34555.0
2022-03-24 12:15:00,15.18,15.19,15.17,15.19,24112.0,12.9894,12.998,12.9809,12.998,24112.0
2022-03-24 12:20:00,15.19,15.21,15.18,15.19,98458.0,12.998,13.0151,12.9894,12.998,98458.0
2022-03-24 12:25:00,15.19,15.2,15.16,15.18,67533.0,12.998,13.0066,12.9723,12.9894,67533.0
2022-03-24 12:30:00,15.18,15.18,15.13,15.14,51678.0,12.9894,12.9894,12.9467,12.9552,51678.0
2022-03-24 12:35:00,15.14,15.16,15.13,15.15,48797.0,12.9552,12.9723,12.9467,12.9638,48797.0
2022-03-24 12:40:00,15.15,15.16,15.12,15.13,38480.0,12.9638,12.9723,12.9381,12.9467,38480.0
2022-03-24 12:45:00,15.12,15.13,15.1,15.11,101955.0,12.9381,12.9467,12.921,12.9295,101955.0
2022-03-24 12:50:00,15.11,15.13,15.1,15.11,79810.0,12.9295,12.9467,12.921,12.9295,79810.0
2022-03-24 12:55:00,15.11,15.12,15.1,15.11,29561.0,12.9295,12.9381,12.921,12.9295,29561.0
2022-03-24 13:00:00,15.11,15.11,15.09,15.09,103494.0,12.9295,12.9295,12.9124,12.9124,103494.0
2022-03-24 13:05:00,15.09,15.1,15.08,15.08,27242.0,12.9124,12.921,12.9039,12.9039,27242.0
2022-03-24 13:10:00,15.09,15.09,15.07,15.07,20979.0,12.9124,12.9124,12.8953,12.8953,20979.0
2022-03-24 13:15:00,15.08,15.09,15.07,15.09,34819.0,12.9039,12.9124,12.8953,12.9124,34819.0
2022-03-24 13:20:00,15.09,15.09,15.06,15.07,83435.0,12.9124,12.9124,12.8868,12.8953,83435.0
2022-03-24 13:25:00,15.08,15.09,15.07,15.09,86087.0,12.9039,12.9124,12.8953,12.9124,86087.0
2022-03-24 13:30:00,15.09,15.09,15.07,15.08,77509.0,12.9124,12.9124,12.8953,12.9039,77509.0
2022-03-24 13:35:00,15.08,15.09,15.06,15.07,43728.0,12.9039,12.9124,12.8868,12.8953,43728.0
2022-03-24 13:40:00,15.07,15.09,15.05,15.08,95078.0,12.8953,12.9124,12.8782,12.9039,95078.0
2022-03-24 13:45:00,15.08,15.1,15.07,15.09,46729.0,12.9039,12.921,12.8953,12.9124,46729.0
2022-03-24 13:50:00,15.09,15.09,15.07,15.09,30504.0,12.9124,12.9124,12.8953,12.9124,30504.0
2022-03-24 13:55:00,15.08,15.09,15.07,15.07,40711.0,12.9039,12.9124,12.8953,12.8953,40711.0
2022-03-24 14:00:00,15.08,15.09,15.06,15.08,69356.0,12.9039,12.9124,12.8868,12.9039,69356.0
2022-03-24 14:05:00,15.09,15.09,15.06,15.07,43675.0,12.9124,12.9124,12.8868,12.8953,43675.0
2022-03-24 14:10:00,15.07,15.08,15.05,15.07,70679.0,12.8953,12.9039,12.8782,12.8953,70679.0
2022-03-24 14:15:00,15.07,15.08,15.06,15.08,27855.0,12.8953,12.9039,12.8868,12.9039,27855.0
2022-03-24 14:20:00,15.08,15.08,15.04,15.06,59265.0,12.9039,12.9039,12.8696,12.8868,59265.0
2022-03-24 14:25:00,15.06,15.06,15.04,15.05,25902.0,12.8868,12.8868,12.8696,12.8782,25902.0
2022-03-24 14:30:00,15.04,15.05,15.04,15.04,53881.0,12.8696,12.8782,12.8696,12.8696,53881.0
2022-03-24 14:35:00,15.04,15.05,15.02,15.04,88000.0,12.8696,12.8782,12.8525,12.8696,88000.0
2022-03-24 14:40:00,15.04,15.04,15.03,15.04,19918.0,12.8696,12.8696,12.8611,12.8696,19918.0
2022-03-24 14:45:00,15.04,15.04,15.01,15.02,77890.0,12.8696,12.8696,12.844,12.8525,77890.0
2022-03-24 14:50:00,15.02,15.03,15.01,15.02,60941.0,12.8525,12.8611,12.844,12.8525,60941.0
2022-03-24 14:55:00,15.03,15.05,15.01,15.04,124153.0,12.8611,12.8782,12.844,12.8696,124153.0
2022-03-24 15:00:00,15.04,15.05,15.04,15.05,28340.0,12.8696,12.8782,12.8696,12.8782,28340.0
2022-03-24 15:05:00,15.04,15.09,15.04,15.08,99678.0,12.8696,12.9124,12.8696,12.9039,99678.0
2022-03-24 15:10:00,15.09,15.09,15.06,15.06,85641.0,12.9124,12.9124,12.8868,12.8868,85641.0
2022-03-24 15:15:00,15.07,15.07,15.05,15.07,91302.0,12.8953,12.8953,12.8782,12.8953,91302.0
2022-03-24 15:20:00,15.07,15.08,15.06,15.08,66666.0,12.8953,12.9039,12.8868,12.9039,66666.0
2022-03-24 15:25:00,15.08,15.1,15.07,15.1,155279.0,12.9039,12.921,12.8953,12.921,155279.0
2022-03-24 15:30:00,15.1,15.1,15.06,15.07,106484.0,12.921,12.921,12.8868,12.8953,106484.0
2022-03-24 15:35:00,15.08,15.09,15.06,15.07,120376.0,12.9039,12.9124,12.8868,12.8953,120376.0
2022-03-24 15:40:00,15.07,15.09,15.06,15.09,146423.0,12.8953,12.9124,12.8868,12.9124,146423.0
2022-03-24 15:45:00,15.09,15.1,15.07,15.09,160921.0,12.9124,12.921,12.8953,12.9124,160921.0
2022-03-24 15:50:00,15.1,15.13,15.1,15.11,314986.0,12.921,12.9467,12.921,12.9295,314986.0
2022-03-24 15:55:00,15.11,15.15,15.1,15.15,461881.0,12.9295,12.9638,12.921,12.9638,461881.0
2022-03-25 09:30:00,15.14,15.22,15.11,15.18,181730.0,12.9552,13.0237,12.9295,12.9894,181730.0
2022-03-25 09:35:00,15.18,15.2,15.15,15.19,138141.0,12.9894,13.0066,12.9638,12.998,138141.0
2022-03-25 09:40:00,15.2,15.26,15.16,15.24,117989.0,13.0066,13.0579,12.9723,13.0408,117989.0
2022-03-25 09:45:00,15.24,15.27,15.21,15.27,108708.0,13.0408,13.0665,13.0151,13.0665,108708.0
2022-03-25 09:50:00,15.27,15.29,15.25,15.27,60525.0,13.0665,13.0836,13.0493,13.0665,60525.0
2022-03-25 09:55:00,15.27,15.29,15.22,15.24,44906.0,13.0665,13.0836,13.0237,13.0408,44906.0
2022-03-25 10:00:00,15.24,15.25,15.2,15.24,61518.0,13.0408,13.0493,13.0066,13.0408,61518.0
2022-03-25 10:05:00,15.24,15.25,15.21,15.25,29697.0,13.0408,13.0493,13.0151,13.0493,29697.0
2022-03-25 10:10:00,15.24,15.29,15.23,15.27,47062.0,13.0408,13.0836,13.0322,13.0665,47062.0
2022-03-25 10:15:00,15.28,15.31,15.27,15.3,44745.0,13.075,13.1007,13.0665,13.0921,44745.0
2022-03-25 10:20:00,15.29,15.32,15.28,15.29,85998.0,13.0836,13.1092,13.075,13.0836,85998.0
2022-03-25 10:25:00,15.29,15.3,15.26,15.26,65334.0,13.0836,13.0921,13.0579,13.0579,65334.0
2022-03-25 10:30:00,15.27,15.28,15.23,15.26,42964.0,13.0665,13.075,13.0322,13.0579,42964.0
2022-03-25 10:35:00,15.26,15.29,15.25,15.29,40024.0,13.0579,13.0836,13.0493,13.0836,40024.0
2022-03-25 10:40:00,15.29,15.36,15.28,15.36,42391.0,13.0836,13.1435,13.075,13.1435,42391.0
2022-03-25 10:45:00,15.36,15.37,15.33,15.35,85912.0,13.1435,13.152,13.1178,13.1349,85912.0
2022-03-25 10:50:00,15.35,15.37,15.34,15.36,43222.0,13.1349,13.152,13.1264,13.1435,43222.0
2022-03-25 10:55:00,15.36,15.4,15.35,15.4,26636.0,13.1435,13.1777,13.1349,13.1777,26636.0
2022-03-25 11:00:00,15.4,15.41,15.37,15.38,56123.0,13.1777,13.1863,13.152,13.1606,56123.0
2022-03-25 11:05:00,15.38,15.39,15.35,15.36,92424.0,13.1606,13.1691,13.1349,13.1435,92424.0
2022-03-25 11:10:00,15.36,15.37,15.31,15.34,205467.0,13.1435,13.152,13.1007,13.1264,205467.0
2022-03-25 11:15:00,15.34,15.34,15.3,15.33,117141.0,13.1264,13.1264,13.0921,13.1178,117141.0
2022-03-25 11:20:00,15.33,15.33,15.29,15.29,78978.0,13.1178,13.1178,13.0836,13.0836,78978.0
2022-03-25 11:25:00,15.29,15.3,15.24,15.28,132813.0,13.0836,13.0921,13.0408,13.075,132813.0
2022-03-25 11:30:00,15.28,15.31,15.27,15.31,32313.0,13.075,13.1007,13.0665,13.1007,32313.0
2022-03-25 11:35:00,15.31,15.32,15.29,15.32,60687.0,13.1007,13.1092,13.0836,13.1092,60687.0
2022-03-25 11:40:00,15.32,15.36,15.31,15.33,40537.0,13.1092,13.1435,13.1007,13.1178,40537.0
2022-03-25 11:45:00,15.34,15.34,15.3,15.3,13445.0,13.1264,13.1264,13.0921,13.0921,13445.0
2022-03-25 11:50:00,15.31,15.34,15.3,15.32,24819.0,13.1007,13.1264,13.0921,13.1092,24819.0
2022-03-25 11:55:00,15.32,15.32,15.29,15.31,29408.0,13.1092,13.1092,13.0836,13.1007,29408.0
2022-03-25 12:00:00,15.31,15.31,15.29,15.31,26491.0,13.1007,13.1007,13.0836,13.1007,26491.0
2022-03-25 12:05:00,15.31,15.32,15.3,15.31,40394.0,13.1007,13.1092,13.0921,13.1007,40394.0
2022-03-25 12:10:00,15.31,15.32,15.29,15.31,37756.0,13.1007,13.1092,13.0836,13.1007,37756.0
2022-03-25 12:15:00,15.31,15.31,15.28,15.28,28930.0,13.1007,13.1007,13.075,13.075,28930.0
2022-03-25 12:20:00,15.28,15.31,15.28,15.31,57445.0,13.075,13.1007,13.075,13.1007,57445.0
2022-03-25 12:25:00,15.3,15.3,15.26,15.29,24640.0,13.0921,13.0921,13.0579,13.0836,24640.0
2022-03-25 12:30:00,15.29,15.31,15.27,15.31,28413.0,13.0836,13.1007,13.0665,13.1007,28413.0
2022-03-25 12:35:00,15.32,15.32,15.29,15.29,14314.0,13.1092,13.1092,13.0836,13.0836,14314.0
2022-03-25 12:40:00,15.3,15.32,15.28,15.31,16470.0,13.0921,13.1092,13.075,13.1007,16470.0
2022-03-25 12:45:00,15.31,15.35,15.3,15.35,23237.0,13.1007,13.1349,13.0921,13.1349,23237.0
2022-03-25 12:50:00,15.35,15.35,15.32,15.33,16542.0,13.1349,13.1349,13.1092,13.1178,16542.0
2022-03-25 12:55:00,15.33,15.33,15.31,15.32,12580.0,13.1178,13.1178,13.1007,13.1092,12580.0
2022-03-25 13:00:00,15.32,15.32,15.29,15.31,12185.0,13.1092,13.1092,13.0836,13.1007,12185.0
2022-03-25 13:05:00,15.32,15.33,15.3,15.31,47140.0,13.1092,13.1178,13.0921,13.1007,47140.0
2022-03-25 13:10:00,15.3,15.31,15.28,15.29,15879.0,13.0921,13.1007,13.075,13.0836,15879.0
2022-03-25 13:15:00,15.29,15.32,15.28,15.3,33141.0,13.0836,13.1092,13.075,13.0921,33141.0
2022-03-25 13:20:00,15.31,15.31,15.26,15.27,22985.0,13.1007,13.1007,13.0579,13.0665,22985.0
2022-03-25 13:25:00,15.26,15.27,15.25,15.26,13699.0,13.0579,13.0665,13.0493,13.0579,13699.0
2022-03-25 13:30:00,15.26,15.29,15.25,15.29,32923.0,13.0579,13.0836,13.0493,13.0836,32923.0
2022-03-25 13:35:00,15.29,15.31,15.28,15.3,23934.0,13.0836,13.1007,13.075,13.0921,23934.0
2022-03-25 13:40:00,15.29,15.32,15.29,15.32,17187.0,13.0836,13.1092,13.0836,13.1092,17187.0
2022-03-25 13:45:00,15.32,15.33,15.3,15.32,21822.0,13.1092,13.1178,13.0921,13.1092,21822.0
2022-03-25 13:50:00,15.32,15.33,15.3,15.31,34774.0,13.1092,13.1178,13.0921,13.1007,34774.0
2022-03-25 13:55:00,15.31,15.33,15.3,15.33,16982.0,13.1007,13.1178,13.0921,13.1178,16982.0
2022-03-25 14:00:00,15.33,15.34,15.32,15.34,57695.0,13.1178,13.1264,13.1092,13.1264,57695.0
2022-03-25 14:05:00,15.34,15.34,15.32,15.33,29664.0,13.1264,13.1264,13.1092,13.1178,29664.0
2022-03-25 14:10:00,15.33,15.34,15.31,15.33,14000.0,13.1178,13.1264,13.1007,13.1178,14000.0
2022-03-25 14:15:00,15.33,15.34,15.32,15.32,38035.0,13.1178,13.1264,13.1092,13.1092,38035.0
2022-03-25 14:20:00,15.33,15.34,15.32,15.33,20925.0,13.1178,13.1264,13.1092,13.1178,20925.0
2022-03-25 14:25:00,15.33,15.33,15.3,15.31,80829.0,13.1178,13.1178,13.0921,13.1007,80829.0
2022-03-25 14:30:00,15.31,15.32,15.3,15.32,20629.0,13.1007,13.1092,13.0921,13.1092,20629.0
2022-03-25 14:35:00,15.31,15.32,15.3,15.32,48549.0,13.1007,13.1092,13.0921,13.1092,48549.0
2022-03-25 14:40:00,15.32,15.33,15.3,15.33,20979.0,13.1092,13.1178,13.0921,13.1178,20979.0
2022-03-25 14:45:00,15.33,15.33,15.31,15.33,42458.0,13.1178,13.1178,13.1007,13.1178,42458.0
2022-03-25 14:50:00,15.33,15.34,15.32,15.33,49040.0,13.1178,13.1264,13.1092,13.1178,49040.0
2022-03-25 14:55:00,15.33,15.33,15.3,15.31,36555.0,13.1178,13.1178,13.0921,13.1007,36555.0
2022-03-25 15:00:00,15.31,15.31,15.28,15.29,39552.0,13.1007,13.1007,13.075,13.0836,39552.0
2022-03-25 15:05:00,15.29,15.31,15.28,15.3,63968.0,13.0836,13.1007,13.075,13.0921,63968.0
2022-03-25 15:10:00,15.3,15.32,15.29,15.31,51113.0,13.0921,13.1092,13.0836,13.1007,51113.0
2022-03-25 15:15:00,15.31,15.32,15.29,15.29,32996.0,13.1007,13.1092,13.0836,13.0836,32996.0
2022-03-25 15:20:00,15.29,15.3,15.28,15.29,61366.0,13.0836,13.0921,13.075,13.0836,61366.0
2022-03-25 15:25:00,15.29,15.31,15.28,15.29,56693.0,13.0836,13.1007,13.075,13.0836,56693.0
2022-03-25 15:30:00,15.29,15.31,15.29,15.3,82149.0,13.0836,13.1007,13.0836,13.0921,82149.0
2022-03-25 15:35:00,15.29,15.31,15.28,15.29,91450.0,13.0836,13.1007,13.075,13.0836,91450.0
2022-03-25 15:40:00,15.29,15.34,15.28,15.31,89648.0,13.0836,13.1264,13.075,13.1007,89648.0
2022-03-25 15:45:00,15.31,15.32,15.3,15.31,148528.0,13.1007,13.1092,13.0921,13.1007,148528.0
2022-03-25 15:50:00,15.31,15.34,15.3,15.33,377571.0,13.1007,13.1264,13.0921,13.1178,377571.0
2022-03-25 15:55:00,15.33,15.36,15.32,15.35,336674.0,13.1178,13.1435,13.1092,13.1349,336674.0
2022-03-28 09:30:00,15.26,15.26,14.98,14.98,392846.0,13.0579,13.0579,12.8183,12.8183,392846.0
2022-03-28 09:35:00,14.99,14.99,14.88,14.9,224234.0,12.8269,12.8269,12.7327,12.7499,224234.0
2022-03-28 09:40:00,14.89,14.92,14.86,14.88,136137.0,12.7413,12.767,12.7156,12.7327,136137.0
2022-03-28 09:45:00,14.88,14.94,14.83,14.9,127640.0,12.7327,12.7841,12.69,12.7499,127640.0
2022-03-28 09:50:00,14.9,14.93,14.88,14.89,91736.0,12.7499,12.7755,12.7327,12.7413,91736.0
2022-03-28 09:55:00,14.89,14.93,14.85,14.93,155532.0,12.7413,12.7755,12.7071,12.7755,155532.0
2022-03-28 10:00:00,14.92,14.92,14.87,14.91,96610.0,12.767,12.767,12.7242,12.7584,96610.0
2022-03-28 10:05:00,14.92,14.98,14.9,14.96,78673.0,12.767,12.8183,12.7499,12.8012,78673.0
2022-03-28 10:10:00,14.95,14.96,14.92,14.95,84455.0,12.7926,12.8012,12.767,12.7926,84455.0
2022-03-28 10:15:00,14.96,14.97,14.93,14.94,42663.0,12.8012,12.8098,12.7755,12.7841,42663.0
2022-03-28 10:20:00,14.94,14.97,14.9,14.96,80014.0,12.7841,12.8098,12.7499,12.8012,80014.0
2022-03-28 10:25:00,14.96,14.99,14.95,14.99,36376.0,12.8012,12.8269,12.7926,12.8269,36376.0
2022-03-28 10:30:00,14.99,15.0,14.95,14.96,29593.0,12.8269,12.8354,12.7926,12.8012,29593.0
2022-03-28 10:35:00,14.97,14.98,14.93,14.95,50048.0,12.8098,12.8183,12.7755,12.7926,50048.0
2022-03-28 10:40:00,14.95,14.96,14.92,14.95,33982.0,12.7926,12.8012,12.767,12.7926,33982.0
2022-03-28 10:45:00,14.95,14.97,14.94,14.95,49333.0,12.7926,12.8098,12.7841,12.7926,49333.0
2022-03-28 10:50:00,14.94,14.96,14.91,14.92,53079.0,12.7841,12.8012,12.7584,12.767,53079.0
2022-03-28 10:55:00,14.93,14.94,14.89,14.91,81845.0,12.7755,12.7841,12.7413,12.7584,81845.0
2022-03-28 11:00:00,14.91,14.92,14.85,14.9,108451.0,12.7584,12.767,12.7071,12.7499,108451.0
2022-03-28 11:05:00,14.89,14.9,14.86,14.9,62010.0,12.7413,12.7499,12.7156,12.7499,62010.0
2022-03-28 11:10:00,14.9,14.93,14.88,14.92,30152.0,12.7499,12.7755,12.7327,12.767,30152.0
2022-03-28 11:15:00,14.93,14.93,14.9,14.92,70950.0,12.7755,12.7755,12.7499,12.767,70950.0
2022-03-28 11:20:00,14.92,14.93,14.9,14.92,64935.0,12.767,12.7755,12.7499,12.767,64935.0
2022-03-28 11:25:00,14.92,14.93,14.88,14.93,38783.0,12.767,12.7755,12.7327,12.7755,38783.0
2022-03-28 11:30:00,14.93,14.93,14.88,14.89,43215.0,12.7755,12.7755,12.7327,12.7413,43215.0
2022-03-28 11:35:00,14.88,14.91,14.87,14.89,72532.0,12.7327,12.7584,12.7242,12.7413,72532.0
2022-03-28 11:40:00,14.89,14.9,14.88,14.9,22377.0,12.7413,12.7499,12.7327,12.7499,22377.0
2022-03-28 11:45:00,14.89,14.89,14.84,14.85,70401.0,12.7413,12.7413,12.6985,12.7071,70401.0
2022-03-28 11:50:00,14.84,14.87,14.84,14.85,47938.0,12.6985,12.7242,12.6985,12.7071,47938.0
2022-03-28 11:55:00,14.85,14.87,14.85,14.85,28840.0,12.7071,12.7242,12.7071,12.7071,28840.0
2022-03-28 12:00:00,14.85,14.88,14.85,14.88,41153.0,12.7071,12.7327,12.7071,12.7327,41153.0
2022-03-28 12:05:00,14.88,14.89,14.86,14.86,34965.0,12.7327,12.7413,12.7156,12.7156,34965.0
2022-03-28 12:10:00,14.86,14.87,14.84,14.87,45808.0,12.7156,12.7242,12.6985,12.7242,45808.0
2022-03-28 12:15:00,14.87,14.87,14.84,14.87,45123.0,12.7242,12.7242,12.6985,12.7242,45123.0
2022-03-28 12:20:00,14.87,14.89,14.86,14.89,19613.0,12.7242,12.7413,12.7156,12.7413,19613.0
2022-03-28 12:25:00,14.89,14.91,14.88,14.89,28766.0,12.7413,12.7584,12.7327,12.7413,28766.0
2022-03-28 12:30:00,14.89,14.9,14.88,14.9,33293.0,12.7413,12.7499,12.7327,12.7499,33293.0
2022-03-28 12:35:00,14.9,14.91,14.89,14.91,32180.0,12.7499,12.7584,12.7413,12.7584,32180.0
2022-03-28 12:40:00,14.91,14.93,14.9,14.92,22813.0,12.7584,12.7755,12.7499,12.767,22813.0
2022-03-28 12:45:00,14.91,14.92,14.9,14.92,38916.0,12.7584,12.767,12.7499,12.767,38916.0
2022-03-28 12:50:00,14.91,14.95,14.91,14.95,28361.0,12.7584,12.7926,12.7584,12.7926,28361.0
2022-03-28 12:55:00,14.95,14.95,14.92,14.94,37719.0,12.7926,12.7926,12.767,12.7841,37719.0
2022-03-28 13:00:00,14.94,14.95,14.92,14.92,25400.0,12.7841,12.7926,12.767,12.767,25400.0
2022-03-28 13:05:00,14.93,14.93,14.91,14.91,29478.0,12.7755,12.7755,12.7584,12.7584,29478.0
2022-03-28 13:10:00,14.91,14.92,14.9,14.91,28231.0,12.7584,12.767,12.7499,12.7584,28231.0
2022-03-28 13:15:00,14.91,14.93,14.9,14.93,21996.0,12.7584,12.7755,12.7499,12.7755,21996.0
2022-03-28 13:20:00,14.93,14.93,14.91,14.92,40653.0,12.7755,12.7755,12.7584,12.767,40653.0
2022-03-28 13:25:00,14.92,14.94,14.91,14.92,28039.0,12.767,12.7841,12.7584,12.767,28039.0
2022-03-28 13:30:00,14.93,14.94,14.92,14.93,37666.0,12.7755,12.7841,12.767,12.7755,37666.0
2022-03-28 13:35:00,14.93,14.93,14.92,14.93,11183.0,12.7755,12.7755,12.767,12.7755,11183.0
2022-03-28 13:40:00,14.93,14.93,14.9,14.92,41196.0,12.7755,12.7755,12.7499,12.767,41196.0
2022-03-28 13:45:00,14.92,14.92,14.91,14.92,24761.0,12.767,12.767,12.7584,12.767,24761.0
2022-03-28 13:50:00,14.92,14.94,14.91,14.92,74033.0,12.767,12.7841,12.7584,12.767,74033.0
2022-03-28 13:55:00,14.92,14.94,14.91,14.92,48679.0,12.767,12.7841,12.7584,12.767,48679.0
2022-03-28 14:00:00,14.92,14.94,14.92,14.93,31613.0,12.767,12.7841,12.767,12.7755,31613.0
2022-03-28 14:05:00,14.93,14.95,14.92,14.95,38817.0,12.7755,12.7926,12.767,12.7926,38817.0
2022-03-28 14:10:00,14.95,14.96,14.94,14.95,21162.0,12.7926,12.8012,12.7841,12.7926,21162.0
2022-03-28 14:15:00,14.96,14.97,14.94,14.95,45645.0,12.8012,12.8098,12.7841,12.7926,45645.0
2022-03-28 14:20:00,14.95,14.97,14.94,14.96,57932.0,12.7926,12.8098,12.7841,12.8012,57932.0
2022-03-28 14:25:00,14.96,14.96,14.93,14.95,63981.0,12.8012,12.8012,12.7755,12.7926,63981.0
2022-03-28 14:30:00,14.95,14.96,14.94,14.96,30767.0,12.7926,12.8012,12.7841,12.8012,30767.0
2022-03-28 14:35:00,14.96,14.96,14.94,14.96,40981.0,12.8012,12.8012,12.7841,12.8012,40981.0
2022-03-28 14:40:00,14.96,14.98,14.95,14.96,101121.0,12.8012,12.8183,12.7926,12.8012,101121.0
2022-03-28 14:45:00,14.96,14.99,14.96,14.99,38101.0,12.8012,12.8269,12.8012,12.8269,38101.0
2022-03-28 14:50:00,14.99,15.02,14.98,15.0,106109.0,12.8269,12.8525,12.8183,12.8354,106109.0
2022-03-28 14:55:00,15.01,15.02,15.0,15.01,43815.0,12.844,12.8525,12.8354,12.844,43815.0
2022-03-28 15:00:00,15.01,15.02,14.98,14.99,51721.0,12.844,12.8525,12.8183,12.8269,51721.0
2022-03-28 15:05:00,14.99,15.01,14.99,15.0,55357.0,12.8269,12.844,12.8269,12.8354,55357.0
2022-03-28 15:10:00,15.0,15.01,14.99,15.01,32974.0,12.8354,12.844,12.8269,12.844,32974.0
2022-03-28 15:15:00,15.01,15.02,15.0,15.0,62989.0,12.844,12.8525,12.8354,12.8354,62989.0
2022-03-28 15:20:00,15.01,15.02,14.99,15.02,67866.0,12.844,12.8525,12.8269,12.8525,67866.0
2022-03-28 15:25:00,15.02,15.04,15.01,15.04,73418.0,12.8525,12.8696,12.844,12.8696,73418.0
2022-03-28 15:30:00,15.03,15.04,15.01,15.03,90571.0,12.8611,12.8696,12.844,12.8611,90571.0
2022-03-28 15:35:00,15.03,15.04,15.02,15.03,55703.0,12.8611,12.8696,12.8525,12.8611,55703.0
2022-03-28 15:40:00,15.02,15.05,15.02,15.04,99279.0,12.8525,12.8782,12.8525,12.8696,99279.0
2022-03-28 15:45:00,15.04,15.07,15.04,15.07,136170.0,12.8696,12.8953,12.8696,12.8953,136170.0
2022-03-28 15:50:00,15.06,15.07,15.03,15.06,210868.0,12.8868,12.8953,12.8611,12.8868,210868.0
2022-03-28 15:55:00,15.06,15.1,15.06,15.1,272766.0,12.8868,12.921,12.8868,12.921,272766.0
2022-03-29 09:30:00,15.37,15.42,15.29,15.38,334358.0,13.152,13.1948,13.0836,13.1606,334358.0
2022-03-29 09:35:00,15.38,15.44,15.34,15.39,214360.0,13.1606,13.2119,13.1264,13.1691,214360.0
2022-03-29 09:40:00,15.4,15.42,15.32,15.39,118022.0,13.1777,13.1948,13.1092,13.1691,118022.0
2022-03-29 09:45:00,15.39,15.41,15.3,15.31,137218.0,13.1691,13.1863,13.0921,13.1007,137218.0
2022-03-29 09:50:00,15.31,15.36,15.25,15.28,161040.0,13.1007,13.1435,13.0493,13.075,161040.0
2022-03-29 09:55:00,15.29,15.31,15.25,15.26,99866.0,13.0836,13.1007,13.0493,13.0579,99866.0
2022-03-29 10:00:00,15.26,15.28,15.22,15.26,123002.0,13.0579,13.075,13.0237,13.0579,123002.0
2022-03-29 10:05:00,15.27,15.27,15.2,15.22,70113.0,13.0665,13.0665,13.0066,13.0237,70113.0
2022-03-29 10:10:00,15.23,15.24,15.18,15.2,74717.0,13.0322,13.0408,12.9894,13.0066,74717.0
2022-03-29 10:15:00,15.2,15.23,15.18,15.19,39546.0,13.0066,13.0322,12.9894,12.998,39546.0
2022-03-29 10:20:00,15.19,15.23,15.17,15.22,65817.0,12.998,13.0322,12.9809,13.0237,65817.0
2022-03-29 10:25:00,15.22,15.26,15.22,15.25,32709.0,13.0237,13.0579,13.0237,13.0493,32709.0
2022-03-29 10:30:00,15.26,15.31,15.23,15.31,73273.0,13.0579,13.1007,13.0322,13.1007,73273.0
2022-03-29 10:35:00,15.3,15.32,15.29,15.32,50806.0,13.0921,13.1092,13.0836,13.1092,50806.0
2022-03-29 10:40:00,15.32,15.36,15.31,15.32,108439.0,13.1092,13.1435,13.1007,13.1092,108439.0
2022-03-29 10:45:00,15.33,15.34,15.25,15.29,67993.0,13.1178,13.1264,13.0493,13.0836,67993.0
2022-03-29 10:50:00,15.29,15.3,15.27,15.29,29963.0,13.0836,13.0921,13.0665,13.0836,29963.0
2022-03-29 10:55:00,15.29,15.33,15.29,15.3,77164.0,13.0836,13.1178,13.0836,13.0921,77164.0
2022-03-29 11:00:00,15.3,15.34,15.29,15.34,69761.0,13.0921,13.1264,13.0836,13.1264,69761.0
2022-03-29 11:05:00,15.33,15.34,15.29,15.3,44572.0,13.1178,13.1264,13.0836,13.0921,44572.0
2022-03-29 11:10:00,15.3,15.3,15.26,15.27,27877.0,13.0921,13.0921,13.0579,13.0665,27877.0
2022-03-29 11:15:00,15.27,15.28,15.23,15.24,84129.0,13.0665,13.075,13.0322,13.0408,84129.0
2022-03-29 11:20:00,15.24,15.26,15.23,15.25,33261.0,13.0408,13.0579,13.0322,13.0493,33261.0
2022-03-29 11:25:00,15.25,15.29,15.25,15.27,33156.0,13.0493,13.0836,13.0493,13.0665,33156.0
2022-03-29 11:30:00,15.27,15.28,15.26,15.28,56290.0,13.0665,13.075,13.0579,13.075,56290.0
2022-03-29 11:35:00,15.28,15.29,15.26,15.27,29185.0,13.075,13.0836,13.0579,13.0665,29185.0
2022-03-29 11:40:00,15.27,15.3,15.27,15.29,13313.0,13.0665,13.0921,13.0665,13.0836,13313.0
2022-03-29 11:45:00,15.29,15.32,15.29,15.31,26031.0,13.0836,13.1092,13.0836,13.1007,26031.0
2022-03-29 11:50:00,15.31,15.32,15.28,15.29,24728.0,13.1007,13.1092,13.075,13.0836,24728.0
2022-03-29 11:55:00,15.29,15.3,15.27,15.28,19185.0,13.0836,13.0921,13.0665,13.075,19185.0
2022-03-29 12:00:00,15.28,15.3,15.27,15.29,21780.0,13.075,13.0921,13.0665,13.0836,21780.0
2022-03-29 12:05:00,15.29,15.29,15.24,15.25,25393.0,13.0836,13.0836,13.0408,13.0493,25393.0
2022-03-29 12:10:00,15.25,15.26,15.23,15.26,22937.0,13.0493,13.0579,13.0322,13.0579,22937.0
2022-03-29 12:15:00,15.25,15.28,15.25,15.25,36871.0,13.0493,13.075,13.0493,13.0493,36871.0
2022-03-29 12:20:00,15.25,15.27,15.24,15.27,28332.0,13.0493,13.0665,13.0408,13.0665,28332.0
2022-03-29 12:25:00,15.27,15.27,15.24,15.27,24720.0,13.0665,13.0665,13.0408,13.0665,24720.0
2022-03-29 12:30:00,15.26,15.27,15.18,15.2,107227.0,13.0579,13.0665,12.9894,13.0066,107227.0
2022-03-29 12:35:00,15.2,15.21,15.17,15.18,52491.0,13.0066,13.0151,12.9809,12.9894,52491.0
2022-03-29 12:40:00,15.19,15.2,15.18,15.2,24120.0,12.998,13.0066,12.9894,13.0066,24120.0
2022-03-29 12:45:00,15.2,15.2,15.18,15.19,19751.0,13.0066,13.0066,12.9894,12.998,19751.0
2022-03-29 12:50:00,15.19,15.2,15.16,15.16,35156.0,12.998,13.0066,12.9723,12.9723,35156.0
2022-03-29 12:55:00,15.17,15.17,15.12,15.15,33428.0,12.9809,12.9809,12.9381,12.9638,33428.0
2022-03-29 13:00:00,15.14,15.16,15.13,15.14,29435.0,12.9552,12.9723,12.9467,12.9552,29435.0
2022-03-29 13:05:00,15.15,15.16,15.14,15.14,15368.0,12.9638,12.9723,12.9552,12.9552,15368.0
2022-03-29 13:10:00,15.14,15.17,15.13,15.17,15784.0,12.9552,12.9809,12.9467,12.9809,15784.0
2022-03-29 13:15:00,15.17,15.19,15.17,15.18,27872.0,12.9809,12.998,12.9809,12.9894,27872.0
2022-03-29 13:20:00,15.19,15.19,15.17,15.18,41165.0,12.998,12.998,12.9809,12.9894,41165.0
2022-03-29 13:25:00,15.18,15.2,15.16,15.19,42408.0,12.9894,13.0066,12.9723,12.998,42408.0
2022-03-29 13:30:00,15.19,15.2,15.18,15.2,50556.0,12.998,13.0066,12.9894,13.0066,50556.0
2022-03-29 13:35:00,15.19,15.22,15.19,15.21,35561.0,12.998,13.0237,12.998,13.0151,35561.0
2022-03-29 13:40:00,15.21,15.22,15.2,15.21,19964.0,13.0151,13.0237,13.0066,13.0151,19964.0
2022-03-29 13:45:00,15.21,15.24,15.21,15.21,27700.0,13.0151,13.0408,13.0151,13.0151,27700.0
2022-03-29 13:50:00,15.21,15.22,15.19,15.21,29984.0,13.0151,13.0237,12.998,13.0151,29984.0
2022-03-29 13:55:00,15.21,15.21,15.19,15.21,26889.0,13.0151,13.0151,12.998,13.0151,26889.0
2022-03-29 14:00:00,15.2,15.22,15.2,15.22,37113.0,13.0066,13.0237,13.0066,13.0237,37113.0
2022-03-29 14:05:00,15.21,15.23,15.21,15.22,36292.0,13.0151,13.0322,13.0151,13.0237,36292.0
2022-03-29 14:10:00,15.22,15.24,15.21,15.23,36259.0,13.0237,13.0408,13.0151,13.0322,36259.0
2022-03-29 14:15:00,15.22,15.23,15.2,15.21,29740.0,13.0237,13.0322,13.0066,13.0151,29740.0
2022-03-29 14:20:00,15.21,15.23,15.2,15.22,24583.0,13.0151,13.0322,13.0066,13.0237,24583.0
2022-03-29 14:25:00,15.22,15.25,15.21,15.24,29839.0,13.0237,13.0493,13.0151,13.0408,29839.0
2022-03-29 14:30:00,15.24,15.26,15.24,15.26,46642.0,13.0408,13.0579,13.0408,13.0579,46642.0
2022-03-29 14:35:00,15.26,15.27,15.24,15.25,33660.0,13.0579,13.0665,13.0408,13.0493,33660.0
2022-03-29 14:40:00,15.25,15.26,15.24,15.26,18734.0,13.0493,13.0579,13.0408,13.0579,18734.0
2022-03-29 14:45:00,15.26,15.27,15.23,15.24,34971.0,13.0579,13.0665,13.0322,13.0408,34971.0
2022-03-29 14:50:00,15.23,15.24,15.22,15.23,42548.0,13.0322,13.0408,13.0237,13.0322,42548.0
2022-03-29 14:55:00,15.23,15.25,15.23,15.24,20944.0,13.0322,13.0493,13.0322,13.0408,20944.0
2022-03-29 15:00:00,15.25,15.26,15.24,15.25,15641.0,13.0493,13.0579,13.0408,13.0493,15641.0
2022-03-29 15:05:00,15.26,15.28,15.25,15.28,48479.0,13.0579,13.075,13.0493,13.075,48479.0
2022-03-29 15:10:00,15.28,15.29,15.27,15.28,79112.0,13.075,13.0836,13.0665,13.075,79112.0
2022-03-29 15:15:00,15.28,15.29,15.26,15.27,76741.0,13.075,13.0836,13.0579,13.0665,76741.0
2022-03-29 15:20:00,15.27,15.28,15.26,15.27,68183.0,13.0665,13.075,13.0579,13.0665,68183.0
2022-03-29 15:25:00,15.27,15.3,15.26,15.29,100046.0,13.0665,13.0921,13.0579,13.0836,100046.0
2022-03-29 15:30:00,15.3,15.33,15.29,15.32,81755.0,13.0921,13.1178,13.0836,13.1092,81755.0
2022-03-29 15:35:00,15.32,15.33,15.31,15.32,121780.0,13.1092,13.1178,13.1007,13.1092,121780.0
2022-03-29 15:40:00,15.32,15.32,15.29,15.31,188028.0,13.1092,13.1092,13.0836,13.1007,188028.0
2022-03-29 15:45:00,15.31,15.32,15.3,15.31,189582.0,13.1007,13.1092,13.0921,13.1007,189582.0
2022-03-29 15:50:00,15.3,15.34,15.29,15.31,588386.0,13.0921,13.1264,13.0836,13.1007,588386.0
2022-03-29 15:55:00,15.31,15.33,15.31,15.33,488652.0,13.1007,13.1178,13.1007,13.1178,488652.0
2022-03-30 09:30:00,15.31,15.36,15.2,15.21,246522.0,13.1007,13.1435,13.0066,13.0151,246522.0
2022-03-30 09:35:00,15.21,15.26,15.19,15.24,119648.0,13.0151,13.0579,12.998,13.0408,119648.0
2022-03-30 09:40:00,15.24,15.27,15.19,15.21,60700.0,13.0408,13.0665,12.998,13.0151,60700.0
2022-03-30 09:45:00,15.21,15.24,15.17,15.23,200789.0,13.0151,13.0408,12.9809,13.0322,200789.0
2022-03-30 09:50:00,15.23,15.29,15.21,15.26,86986.0,13.0322,13.0836,13.0151,13.0579,86986.0
2022-03-30 09:55:00,15.25,15.28,15.23,15.27,63796.0,13.0493,13.075,13.0322,13.0665,63796.0
2022-03-30 10:00:00,15.27,15.27,15.22,15.25,88426.0,13.0665,13.0665,13.0237,13.0493,88426.0
2022-03-30 10:05:00,15.24,15.24,15.19,15.2,72335.0,13.0408,13.0408,12.998,13.0066,72335.0
2022-03-30 10:10:00,15.2,15.21,15.17,15.19,89566.0,13.0066,13.0151,12.9809,12.998,89566.0
2022-03-30 10:15:00,15.18,15.19,15.11,15.15,119484.0,12.9894,12.998,12.9295,12.9638,119484.0
2022-03-30 10:20:00,15.16,15.18,15.13,15.14,55615.0,12.9723,12.9894,12.9467,12.9552,55615.0
2022-03-30 10:25:00,15.14,15.15,15.12,15.14,45329.0,12.9552,12.9638,12.9381,12.9552,45329.0
2022-03-30 10:30:00,15.13,15.15,15.1,15.1,60141.0,12.9467,12.9638,12.921,12.921,60141.0
2022-03-30 10:35:00,15.1,15.1,15.07,15.09,71973.0,12.921,12.921,12.8953,12.9124,71973.0
2022-03-30 10:40:00,15.09,15.1,15.05,15.07,101423.0,12.9124,12.921,12.8782,12.8953,101423.0
2022-03-30 10:45:00,15.07,15.1,15.06,15.08,68686.0,12.8953,12.921,12.8868,12.9039,68686.0
2022-03-30 10:50:00,15.08,15.13,15.07,15.12,68250.0,12.9039,12.9467,12.8953,12.9381,68250.0
2022-03-30 10:55:00,15.12,15.13,15.08,15.09,52864.0,12.9381,12.9467,12.9039,12.9124,52864.0
2022-03-30 11:00:00,15.09,15.13,15.08,15.11,85192.0,12.9124,12.9467,12.9039,12.9295,85192.0
2022-03-30 11:05:00,15.11,15.12,15.07,15.08,99845.0,12.9295,12.9381,12.8953,12.9039,99845.0
2022-03-30 11:10:00,15.08,15.08,15.04,15.06,120498.0,12.9039,12.9039,12.8696,12.8868,120498.0
2022-03-30 11:15:00,15.06,15.09,15.05,15.08,170886.0,12.8868,12.9124,12.8782,12.9039,170886.0
2022-03-30 11:20:00,15.07,15.09,15.05,15.06,76083.0,12.8953,12.9124,12.8782,12.8868,76083.0
2022-03-30 11:25:00,15.06,15.06,15.03,15.05,89487.0,12.8868,12.8868,12.8611,12.8782,89487.0
2022-03-30 11:30:00,15.04,15.05,15.03,15.04,34113.0,12.8696,12.8782,12.8611,12.8696,34113.0
2022-03-30 11:35:00,15.05,15.06,15.01,15.02,60201.0,12.8782,12.8868,12.844,12.8525,60201.0
2022-03-30 11:40:00,15.02,15.03,14.99,15.01,83918.0,12.8525,12.8611,12.8269,12.844,83918.0
2022-03-30 11:45:00,15.01,15.01,14.98,15.01,122637.0,12.844,12.844,12.8183,12.844,122637.0
2022-03-30 11:50:00,15.01,15.01,14.97,14.99,61057.0,12.844,12.844,12.8098,12.8269,61057.0
2022-03-30 11:55:00,14.99,15.0,14.96,15.0,53600.0,12.8269,12.8354,12.8012,12.8354,53600.0
2022-03-30 12:00:00,14.99,15.01,14.98,14.99,69827.0,12.8269,12.844,12.8183,12.8269,69827.0
2022-03-30 12:05:00,14.98,14.98,14.94,14.95,59308.0,12.8183,12.8183,12.7841,12.7926,59308.0
2022-03-30 12:10:00,14.95,14.98,14.94,14.97,42158.0,12.7926,12.8183,12.7841,12.8098,42158.0
2022-03-30 12:15:00,14.97,15.01,14.95,15.0,45848.0,12.8098,12.844,12.7926,12.8354,45848.0
2022-03-30 12:20:00,15.0,15.01,14.99,15.01,22280.0,12.8354,12.844,12.8269,12.844,22280.0
2022-03-30 12:25:00,15.01,15.01,14.98,14.98,32084.0,12.844,12.844,12.8183,12.8183,32084.0
2022-03-30 12:30:00,14.98,14.99,14.97,14.98,33966.0,12.8183,12.8269,12.8098,12.8183,33966.0
2022-03-30 12:35:00,14.98,14.99,14.97,14.98,45645.0,12.8183,12.8269,12.8098,12.8183,45645.0
2022-03-30 12:40:00,14.98,14.98,14.96,14.98,28613.0,12.8183,12.8183,12.8012,12.8183,28613.0
2022-03-30 12:45:00,14.98,14.98,14.95,14.95,26658.0,12.8183,12.8183,12.7926,12.7926,26658.0
2022-03-30 12:50:00,14.95,14.96,14.93,14.94,40063.0,12.7926,12.8012,12.7755,12.7841,40063.0
2022-03-30 12:55:00,14.94,14.96,14.93,14.96,25887.0,12.7841,12.8012,12.7755,12.8012,25887.0
2022-03-30 13:00:00,14.96,14.96,14.94,14.95,30726.0,12.8012,12.8012,12.7841,12.7926,30726.0
2022-03-30 13:05:00,14.94,14.95,14.93,14.95,12459.0,12.7841,12.7926,12.7755,12.7926,12459.0
2022-03-30 13:10:00,14.95,14.95,14.91,14.93,30901.0,12.7926,12.7926,12.7584,12.7755,30901.0
2022-03-30 13:15:00,14.92,14.93,14.91,14.92,29155.0,12.767,12.7755,12.7584,12.767,29155.0
2022-03-30 13:20:00,14.92,14.93,14.9,14.91,57489.0,12.767,12.7755,12.7499,12.7584,57489.0
2022-03-30 13:25:00,14.91,14.92,14.9,14.92,31422.0,12.7584,12.767,12.7499,12.767,31422.0
2022-03-30 13:30:00,14.92,14.92,14.89,14.91,80101.0,12.767,12.767,12.7413,12.7584,80101.0
2022-03-30 13:35:00,14.91,14.92,14.89,14.91,54351.0,12.7584,12.767,12.7413,12.7584,54351.0
2022-03-30 13:40:00,14.92,14.92,14.88,14.89,142469.0,12.767,12.767,12.7327,12.7413,142469.0
2022-03-30 13:45:00,14.89,14.9,14.88,14.9,76703.0,12.7413,12.7499,12.7327,12.7499,76703.0
2022-03-30 13:50:00,14.9,14.91,14.89,14.9,242121.0,12.7499,12.7584,12.7413,12.7499,242121.0
2022-03-30 13:55:00,14.9,14.9,14.86,14.88,82333.0,12.7499,12.7499,12.7156,12.7327,82333.0
2022-03-30 14:00:00,14.87,14.92,14.87,14.91,61824.0,12.7242,12.767,12.7242,12.7584,61824.0
2022-03-30 14:05:00,14.91,14.94,14.9,14.93,142170.0,12.7584,12.7841,12.7499,12.7755,142170.0
2022-03-30 14:10:00,14.93,14.94,14.91,14.92,78615.0,12.7755,12.7841,12.7584,12.767,78615.0
2022-03-30 14:15:00,14.92,14.92,14.88,14.9,42023.0,12.767,12.767,12.7327,12.7499,42023.0
2022-03-30 14:20:00,14.9,14.9,14.87,14.88,40320.0,12.7499,12.7499,12.7242,12.7327,40320.0
2022-03-30 14:25:00,14.88,14.89,14.87,14.88,44001.0,12.7327,12.7413,12.7242,12.7327,44001.0
2022-03-30 14:30:00,14.88,14.89,14.87,14.88,31868.0,12.7327,12.7413,12.7242,12.7327,31868.0
2022-03-30 14:35:00,14.88,14.89,14.87,14.88,81725.0,12.7327,12.7413,12.7242,12.7327,81725.0
2022-03-30 14:40:00,14.88,14.88,14.85,14.86,36198.0,12.7327,12.7327,12.7071,12.7156,36198.0
2022-03-30 14:45:00,14.86,14.86,14.82,14.84,111673.0,12.7156,12.7156,12.6814,12.6985,111673.0
2022-03-30 14:50:00,14.85,14.85,14.83,14.84,37627.0,12.7071,12.7071,12.69,12.6985,37627.0
2022-03-30 14:55:00,14.84,14.85,14.81,14.83,86551.0,12.6985,12.7071,12.6728,12.69,86551.0
2022-03-30 15:00:00,14.83,14.84,14.82,14.83,22905.0,12.69,12.6985,12.6814,12.69,22905.0
2022-03-30 15:05:00,14.83,14.84,14.82,14.84,85383.0,12.69,12.6985,12.6814,12.6985,85383.0
2022-03-30 15:10:00,14.84,14.84,14.82,14.83,39122.0,12.6985,12.6985,12.6814,12.69,39122.0
2022-03-30 15:15:00,14.83,14.83,14.8,14.81,49726.0,12.69,12.69,12.6643,12.6728,49726.0
2022-03-30 15:20:00,14.81,14.81,14.79,14.79,101715.0,12.6728,12.6728,12.6557,12.6557,101715.0
2022-03-30 15:25:00,14.8,14.84,14.79,14.83,90529.0,12.6643,12.6985,12.6557,12.69,90529.0
2022-03-30 15:30:00,14.83,14.86,14.82,14.86,143922.0,12.69,12.7156,12.6814,12.7156,143922.0
2022-03-30 15:35:00,14.86,14.87,14.85,14.86,139845.0,12.7156,12.7242,12.7071,12.7156,139845.0
2022-03-30 15:40:00,14.86,14.86,14.83,14.85,139992.0,12.7156,12.7156,12.69,12.7071,139992.0
2022-03-30 15:45:00,14.85,14.88,14.84,14.88,163069.0,12.7071,12.7327,12.6985,12.7327,163069.0
2022-03-30 15:50:00,14.87,14.88,14.83,14.85,188747.0,12.7242,12.7327,12.69,12.7071,188747.0
2022-03-30 15:55:00,14.85,14.9,14.84,14.9,397424.0,12.7071,12.7499,12.6985,12.7499,397424.0
2022-03-31 09:30:00,14.87,14.98,14.84,14.97,259754.0,12.7242,12.8183,12.6985,12.8098,259754.0
2022-03-31 09:35:00,14.97,14.97,14.87,14.93,107940.0,12.8098,12.8098,12.7242,12.7755,107940.0
2022-03-31 09:40:00,14.93,14.98,14.91,14.92,57434.0,12.7755,12.8183,12.7584,12.767,57434.0
2022-03-31 09:45:00,14.91,14.97,14.91,14.95,56227.0,12.7584,12.8098,12.7584,12.7926,56227.0
2022-03-31 09:50:00,14.95,14.98,14.92,14.93,36958.0,12.7926,12.8183,12.767,12.7755,36958.0
2022-03-31 09:55:00,14.92,14.96,14.9,14.95,56780.0,12.767,12.8012,12.7499,12.7926,56780.0
2022-03-31 10:00:00,14.95,14.95,14.86,14.88,64598.0,12.7926,12.7926,12.7156,12.7327,64598.0
2022-03-31 10:05:00,14.87,14.89,14.85,14.87,40358.0,12.7242,12.7413,12.7071,12.7242,40358.0
2022-03-31 10:10:00,14.87,14.88,14.85,14.85,33714.0,12.7242,12.7327,12.7071,12.7071,33714.0
2022-03-31 10:15:00,14.85,14.87,14.85,14.85,34167.0,12.7071,12.7242,12.7071,12.7071,34167.0
2022-03-31 10:20:00,14.86,14.86,14.82,14.86,64058.0,12.7156,12.7156,12.6814,12.7156,64058.0
2022-03-31 10:25:00,14.86,14.89,14.84,14.88,54063.0,12.7156,12.7413,12.6985,12.7327,54063.0
2022-03-31 10:30:00,14.88,14.91,14.85,14.9,78987.0,12.7327,12.7584,12.7071,12.7499,78987.0
2022-03-31 10:35:00,14.9,14.92,14.87,14.88,68200.0,12.7499,12.767,12.7242,12.7327,68200.0
2022-03-31 10:40:00,14.88,14.91,14.86,14.89,63286.0,12.7327,12.7584,12.7156,12.7413,63286.0
2022-03-31 10:45:00,14.89,14.93,14.88,14.93,76980.0,12.7413,12.7755,12.7327,12.7755,76980.0
2022-03-31 10:50:00,14.92,14.93,14.9,14.91,46458.0,12.767,12.7755,12.7499,12.7584,46458.0
2022-03-31 10:55:00,14.91,14.95,14.9,14.94,56943.0,12.7584,12.7926,12.7499,12.7841,56943.0
2022-03-31 11:00:00,14.94,14.96,14.9,14.91,51822.0,12.7841,12.8012,12.7499,12.7584,51822.0
2022-03-31 11:05:00,14.92,14.94,14.91,14.94,22909.0,12.767,12.7841,12.7584,12.7841,22909.0
2022-03-31 11:10:00,14.94,14.96,14.92,14.95,98323.0,12.7841,12.8012,12.767,12.7926,98323.0
2022-03-31 11:15:00,14.95,14.96,14.93,14.94,57307.0,12.7926,12.8012,12.7755,12.7841,57307.0
2022-03-31 11:20:00,14.93,14.94,14.92,14.93,17829.0,12.7755,12.7841,12.767,12.7755,17829.0
2022-03-31 11:25:00,14.93,14.93,14.9,14.9,55764.0,12.7755,12.7755,12.7499,12.7499,55764.0
2022-03-31 11:30:00,14.9,14.9,14.84,14.86,150480.0,12.7499,12.7499,12.6985,12.7156,150480.0
2022-03-31 11:35:00,14.86,14.88,14.85,14.87,46857.0,12.7156,12.7327,12.7071,12.7242,46857.0
2022-03-31 11:40:00,14.87,14.89,14.86,14.87,52639.0,12.7242,12.7413,12.7156,12.7242,52639.0
2022-03-31 11:45:00,14.87,14.89,14.86,14.88,37274.0,12.7242,12.7413,12.7156,12.7327,37274.0
2022-03-31 11:50:00,14.88,14.89,14.86,14.86,68681.0,12.7327,12.7413,12.7156,12.7156,68681.0
2022-03-31 11:55:00,14.86,14.87,14.85,14.87,27781.0,12.7156,12.7242,12.7071,12.7242,27781.0
2022-03-31 12:00:00,14.86,14.88,14.85,14.87,22366.0,12.7156,12.7327,12.7071,12.7242,22366.0
2022-03-31 12:05:00,14.87,14.87,14.85,14.86,18955.0,12.7242,12.7242,12.7071,12.7156,18955.0
2022-03-31 12:10:00,14.86,14.88,14.85,14.87,80369.0,12.7156,12.7327,12.7071,12.7242,80369.0
2022-03-31 12:15:00,14.86,14.86,14.84,14.84,59030.0,12.7156,12.7156,12.6985,12.6985,59030.0
2022-03-31 12:20:00,14.84,14.85,14.83,14.84,38260.0,12.6985,12.7071,12.69,12.6985,38260.0
2022-03-31 12:25:00,14.84,14.84,14.81,14.82,30244.0,12.6985,12.6985,12.6728,12.6814,30244.0
2022-03-31 12:30:00,14.81,14.83,14.81,14.83,29266.0,12.6728,12.69,12.6728,12.69,29266.0
2022-03-31 12:35:00,14.83,14.84,14.82,14.83,45174.0,12.69,12.6985,12.6814,12.69,45174.0
2022-03-31 12:40:00,14.82,14.84,14.82,14.84,15819.0,12.6814,12.6985,12.6814,12.6985,15819.0
2022-03-31 12:45:00,14.84,14.84,14.81,14.82,38947.0,12.6985,12.6985,12.6728,12.6814,38947.0
2022-03-31 12:50:00,14.82,14.82,14.8,14.81,29530.0,12.6814,12.6814,12.6643,12.6728,29530.0
2022-03-31 12:55:00,14.81,14.83,14.8,14.82,33297.0,12.6728,12.69,12.6643,12.6814,33297.0
2022-03-31 13:00:00,14.82,14.82,14.8,14.81,117986.0,12.6814,12.6814,12.6643,12.6728,117986.0
2022-03-31 13:05:00,14.8,14.81,14.79,14.79,35437.0,12.6643,12.6728,12.6557,12.6557,35437.0
2022-03-31 13:10:00,14.79,14.8,14.77,14.79,75859.0,12.6557,12.6643,12.6386,12.6557,75859.0
2022-03-31 13:15:00,14.79,14.82,14.78,14.81,59507.0,12.6557,12.6814,12.6472,12.6728,59507.0
2022-03-31 13:20:00,14.82,14.82,14.8,14.81,40777.0,12.6814,12.6814,12.6643,12.6728,40777.0
2022-03-31 13:25:00,14.81,14.81,14.79,14.8,38816.0,12.6728,12.6728,12.6557,12.6643,38816.0
2022-03-31 13:30:00,14.8,14.81,14.79,14.81,42057.0,12.6643,12.6728,12.6557,12.6728,42057.0
2022-03-31 13:35:00,14.8,14.8,14.79,14.79,36346.0,12.6643,12.6643,12.6557,12.6557,36346.0
2022-03-31 13:40:00,14.79,14.84,14.79,14.84,167337.0,12.6557,12.6985,12.6557,12.6985,167337.0
2022-03-31 13:45:00,14.84,14.84,14.82,14.83,42430.0,12.6985,12.6985,12.6814,12.69,42430.0
2022-03-31 13:50:00,14.83,14.84,14.82,14.83,40180.0,12.69,12.6985,12.6814,12.69,40180.0
2022-03-31 13:55:00,14.82,14.83,14.81,14.82,25374.0,12.6814,12.69,12.6728,12.6814,25374.0
2022-03-31 14:00:00,14.81,14.81,14.78,14.79,37151.0,12.6728,12.6728,12.6472,12.6557,37151.0
2022-03-31 14:05:00,14.79,14.8,14.77,14.79,36220.0,12.6557,12.6643,12.6386,12.6557,36220.0
2022-03-31 14:10:00,14.78,14.8,14.78,14.79,22917.0,12.6472,12.6643,12.6472,12.6557,22917.0
2022-03-31 14:15:00,14.79,14.8,14.78,14.78,35749.0,12.6557,12.6643,12.6472,12.6472,35749.0
2022-03-31 14:20:00,14.78,14.79,14.77,14.78,38621.0,12.6472,12.6557,12.6386,12.6472,38621.0
2022-03-31 14:25:00,14.78,14.78,14.76,14.78,61259.0,12.6472,12.6472,12.6301,12.6472,61259.0
2022-03-31 14:30:00,14.78,14.78,14.75,14.76,58187.0,12.6472,12.6472,12.6215,12.6301,58187.0
2022-03-31 14:35:00,14.76,14.76,14.71,14.72,95563.0,12.6301,12.6301,12.5873,12.5958,95563.0
2022-03-31 14:40:00,14.72,14.73,14.71,14.71,74812.0,12.5958,12.6044,12.5873,12.5873,74812.0
2022-03-31 14:45:00,14.72,14.73,14.71,14.73,89211.0,12.5958,12.6044,12.5873,12.6044,89211.0
2022-03-31 14:50:00,14.72,14.75,14.72,14.74,53857.0,12.5958,12.6215,12.5958,12.6129,53857.0
2022-03-31 14:55:00,14.73,14.78,14.73,14.78,56437.0,12.6044,12.6472,12.6044,12.6472,56437.0
2022-03-31 15:00:00,14.78,14.79,14.77,14.77,131355.0,12.6472,12.6557,12.6386,12.6386,131355.0
2022-03-31 15:05:00,14.78,14.78,14.75,14.76,80345.0,12.6472,12.6472,12.6215,12.6301,80345.0
2022-03-31 15:10:00,14.76,14.78,14.75,14.77,67178.0,12.6301,12.6472,12.6215,12.6386,67178.0
2022-03-31 15:15:00,14.77,14.78,14.76,14.76,79090.0,12.6386,12.6472,12.6301,12.6301,79090.0
2022-03-31 15:20:00,14.77,14.77,14.72,14.72,103890.0,12.6386,12.6386,12.5958,12.5958,103890.0
2022-03-31 15:25:00,14.72,14.73,14.7,14.71,165977.0,12.5958,12.6044,12.5787,12.5873,165977.0
2022-03-31 15:30:00,14.71,14.72,14.7,14.7,132837.0,12.5873,12.5958,12.5787,12.5787,132837.0
2022-03-31 15:35:00,14.71,14.72,14.7,14.71,148968.0,12.5873,12.5958,12.5787,12.5873,148968.0
2022-03-31 15:40:00,14.71,14.71,14.67,14.68,132854.0,12.5873,12.5873,12.553,12.5616,132854.0
2022-03-31 15:45:00,14.68,14.72,14.67,14.71,517349.0,12.5616,12.5958,12.553,12.5873,517349.0
2022-03-31 15:50:00,14.7,14.73,14.64,14.65,787236.0,12.5787,12.6044,12.5274,12.5359,787236.0
2022-03-31 15:55:00,14.65,14.68,14.61,14.62,1338069.0,12.5359,12.5616,12.5017,12.5103,1338069.0
2022-04-01 09:30:00,14.83,14.88,14.73,14.81,532953.0,12.69,12.7327,12.6044,12.6728,532953.0
2022-04-01 09:35:00,14.8,14.9,14.78,14.82,174267.0,12.6643,12.7499,12.6472,12.6814,174267.0
2022-04-01 09:40:00,14.83,14.84,14.72,14.79,172992.0,12.69,12.6985,12.5958,12.6557,172992.0
2022-04-01 09:45:00,14.79,14.83,14.74,14.79,196237.0,12.6557,12.69,12.6129,12.6557,196237.0
2022-04-01 09:50:00,14.78,14.81,14.72,14.79,203169.0,12.6472,12.6728,12.5958,12.6557,203169.0
2022-04-01 09:55:00,14.79,14.85,14.76,14.85,114481.0,12.6557,12.7071,12.6301,12.7071,114481.0
2022-04-01 10:00:00,14.84,14.85,14.69,14.7,255188.0,12.6985,12.7071,12.5702,12.5787,255188.0
2022-04-01 10:05:00,14.71,14.73,14.66,14.72,223338.0,12.5873,12.6044,12.5445,12.5958,223338.0
2022-04-01 10:10:00,14.72,14.74,14.6,14.62,409128.0,12.5958,12.6129,12.4931,12.5103,409128.0
2022-04-01 10:15:00,14.62,14.62,14.57,14.59,122828.0,12.5103,12.5103,12.4675,12.4846,122828.0
2022-04-01 10:20:00,14.59,14.59,14.52,14.52,142146.0,12.4846,12.4846,12.4247,12.4247,142146.0
2022-04-01 10:25:00,14.53,14.53,14.47,14.48,241987.0,12.4332,12.4332,12.3819,12.3905,241987.0
2022-04-01 10:30:00,14.48,14.54,14.46,14.54,153689.0,12.3905,12.4418,12.3733,12.4418,153689.0
2022-04-01 10:35:00,14.54,14.55,14.52,14.53,78060.0,12.4418,12.4504,12.4247,12.4332,78060.0
2022-04-01 10:40:00,14.53,14.54,14.48,14.52,125817.0,12.4332,12.4418,12.3905,12.4247,125817.0
2022-04-01 10:45:00,14.53,14.55,14.48,14.5,69624.0,12.4332,12.4504,12.3905,12.4076,69624.0
2022-04-01 10:50:00,14.5,14.53,14.46,14.52,147176.0,12.4076,12.4332,12.3733,12.4247,147176.0
2022-04-01 10:55:00,14.52,14.52,14.48,14.5,194056.0,12.4247,12.4247,12.3905,12.4076,194056.0
2022-04-01 11:00:00,14.49,14.53,14.48,14.52,111931.0,12.399,12.4332,12.3905,12.4247,111931.0
2022-04-01 11:05:00,14.52,14.6,14.51,14.59,75650.0,12.4247,12.4931,12.4161,12.4846,75650.0
2022-04-01 11:10:00,14.6,14.6,14.55,14.59,68410.0,12.4931,12.4931,12.4504,12.4846,68410.0
2022-04-01 11:15:00,14.59,14.59,14.55,14.57,91796.0,12.4846,12.4846,12.4504,12.4675,91796.0
2022-04-01 11:20:00,14.58,14.6,14.57,14.59,60822.0,12.476,12.4931,12.4675,12.4846,60822.0
2022-04-01 11:25:00,14.59,14.6,14.56,14.58,42500.0,12.4846,12.4931,12.4589,12.476,42500.0
2022-04-01 11:30:00,14.58,14.6,14.55,14.6,86183.0,12.476,12.4931,12.4504,12.4931,86183.0
2022-04-01 11:35:00,14.6,14.62,14.58,14.62,142090.0,12.4931,12.5103,12.476,12.5103,142090.0
2022-04-01 11:40:00,14.62,14.64,14.6,14.63,244165.0,12.5103,12.5274,12.4931,12.5188,244165.0
2022-04-01 11:45:00,14.63,14.65,14.62,14.65,88333.0,12.5188,12.5359,12.5103,12.5359,88333.0
2022-04-01 11:50:00,14.65,14.67,14.64,14.67,57003.0,12.5359,12.553,12.5274,12.553,57003.0
2022-04-01 11:55:00,14.67,14.67,14.63,14.64,135981.0,12.553,12.553,12.5188,12.5274,135981.0
2022-04-01 12:00:00,14.64,14.65,14.6,14.62,129299.0,12.5274,12.5359,12.4931,12.5103,129299.0
2022-04-01 12:05:00,14.62,14.62,14.54,14.56,52668.0,12.5103,12.5103,12.4418,12.4589,52668.0
2022-04-01 12:10:00,14.56,14.57,14.52,14.54,275247.0,12.4589,12.4675,12.4247,12.4418,275247.0
2022-04-01 12:15:00,14.54,14.57,14.52,14.57,62611.0,12.4418,12.4675,12.4247,12.4675,62611.0
2022-04-01 12:20:00,14.57,14.57,14.54,14.56,112806.0,12.4675,12.4675,12.4418,12.4589,112806.0
2022-04-01 12:25:00,14.56,14.58,14.56,14.57,26789.0,12.4589,12.476,12.4589,12.4675,26789.0
2022-04-01 12:30:00,14.56,14.56,14.52,14.53,58588.0,12.4589,12.4589,12.4247,12.4332,58588.0
2022-04-01 12:35:00,14.53,14.54,14.51,14.54,34575.0,12.4332,12.4418,12.4161,12.4418,34575.0
2022-04-01 12:40:00,14.53,14.55,14.51,14.54,29460.0,12.4332,12.4504,12.4161,12.4418,29460.0
2022-04-01 12:45:00,14.53,14.54,14.5,14.52,123498.0,12.4332,12.4418,12.4076,12.4247,123498.0
2022-04-01 12:50:00,14.52,14.53,14.5,14.51,31342.0,12.4247,12.4332,12.4076,12.4161,31342.0
2022-04-01 12:55:00,14.51,14.52,14.5,14.51,38672.0,12.4161,12.4247,12.4076,12.4161,38672.0
2022-04-01 13:00:00,14.51,14.52,14.49,14.49,72804.0,12.4161,12.4247,12.399,12.399,72804.0
2022-04-01 13:05:00,14.5,14.51,14.49,14.49,67350.0,12.4076,12.4161,12.399,12.399,67350.0
2022-04-01 13:10:00,14.49,14.49,14.46,14.47,44597.0,12.399,12.399,12.3733,12.3819,44597.0
2022-04-01 13:15:00,14.47,14.47,14.43,14.43,131864.0,12.3819,12.3819,12.3477,12.3477,131864.0
2022-04-01 13:20:00,14.44,14.44,14.4,14.44,50022.0,12.3562,12.3562,12.322,12.3562,50022.0
2022-04-01 13:25:00,14.44,14.44,14.41,14.44,52426.0,12.3562,12.3562,12.3306,12.3562,52426.0
2022-04-01 13:30:00,14.44,14.44,14.42,14.43,30293.0,12.3562,12.3562,12.3391,12.3477,30293.0
2022-04-01 13:35:00,14.43,14.47,14.43,14.46,119524.0,12.3477,12.3819,12.3477,12.3733,119524.0
2022-04-01 13:40:00,14.46,14.49,14.46,14.49,28536.0,12.3733,12.399,12.3733,12.399,28536.0
2022-04-01 13:45:00,14.48,14.49,14.45,14.46,48854.0,12.3905,12.399,12.3648,12.3733,48854.0
2022-04-01 13:50:00,14.46,14.46,14.43,14.44,53891.0,12.3733,12.3733,12.3477,12.3562,53891.0
2022-04-01 13:55:00,14.45,14.48,14.44,14.47,59519.0,12.3648,12.3905,12.3562,12.3819,59519.0
2022-04-01 14:00:00,14.47,14.52,14.46,14.52,59349.0,12.3819,12.4247,12.3733,12.4247,59349.0
2022-04-01 14:05:00,14.52,14.52,14.47,14.48,124061.0,12.4247,12.4247,12.3819,12.3905,124061.0
2022-04-01 14:10:00,14.48,14.5,14.46,14.5,62292.0,12.3905,12.4076,12.3733,12.4076,62292.0
2022-04-01 14:15:00,14.5,14.51,14.48,14.5,63252.0,12.4076,12.4161,12.3905,12.4076,63252.0
2022-04-01 14:20:00,14.5,14.51,14.48,14.49,48952.0,12.4076,12.4161,12.3905,12.399,48952.0
2022-04-01 14:25:00,14.49,14.52,14.48,14.51,63062.0,12.399,12.4247,12.3905,12.4161,63062.0
2022-04-01 14:30:00,14.51,14.55,14.5,14.53,77631.0,12.4161,12.4504,12.4076,12.4332,77631.0
2022-04-01 14:35:00,14.54,14.54,14.49,14.51,76768.0,12.4418,12.4418,12.399,12.4161,76768.0
2022-04-01 14:40:00,14.51,14.51,14.47,14.48,81476.0,12.4161,12.4161,12.3819,12.3905,81476.0
2022-04-01 14:45:00,14.49,14.49,14.45,14.47,57419.0,12.399,12.399,12.3648,12.3819,57419.0
2022-04-01 14:50:00,14.46,14.47,14.45,14.46,56197.0,12.3733,12.3819,12.3648,12.3733,56197.0
2022-04-01 14:55:00,14.46,14.48,14.43,14.46,102303.0,12.3733,12.3905,12.3477,12.3733,102303.0
2022-04-01 15:00:00,14.46,14.49,14.46,14.48,19688.0,12.3733,12.399,12.3733,12.3905,19688.0
2022-04-01 15:05:00,14.48,14.48,14.45,14.46,87497.0,12.3905,12.3905,12.3648,12.3733,87497.0
2022-04-01 15:10:00,14.46,14.46,14.41,14.42,121586.0,12.3733,12.3733,12.3306,12.3391,121586.0
2022-04-01 15:15:00,14.42,14.43,14.38,14.38,186005.0,12.3391,12.3477,12.3049,12.3049,186005.0
2022-04-01 15:20:00,14.38,14.39,14.36,14.37,234521.0,12.3049,12.3134,12.2878,12.2963,234521.0
2022-04-01 15:25:00,14.37,14.4,14.36,14.4,151665.0,12.2963,12.322,12.2878,12.322,151665.0
2022-04-01 15:30:00,14.4,14.42,14.38,14.39,158800.0,12.322,12.3391,12.3049,12.3134,158800.0
2022-04-01 15:35:00,14.4,14.4,14.37,14.38,136588.0,12.322,12.322,12.2963,12.3049,136588.0
2022-04-01 15:40:00,14.38,14.4,14.35,14.36,236662.0,12.3049,12.322,12.2792,12.2878,236662.0
2022-04-01 15:45:00,14.36,14.39,14.35,14.39,508386.0,12.2878,12.3134,12.2792,12.3134,508386.0
2022-04-01 15:50:00,14.39,14.46,14.38,14.44,652705.0,12.3134,12.3733,12.3049,12.3562,652705.0
2022-04-01 15:55:00,14.43,14.44,14.42,14.43,593498.0,12.3477,12.3562,12.3391,12.3477,593498.0
2022-04-04 09:30:00,14.44,14.44,14.25,14.26,219489.0,12.3562,12.3562,12.1937,12.2022,219489.0
2022-04-04 09:35:00,14.25,14.25,14.15,14.15,191412.0,12.1937,12.1937,12.1081,12.1081,191412.0
2022-04-04 09:40:00,14.16,14.25,14.14,14.23,104566.0,12.1166,12.1937,12.0995,12.1765,104566.0
2022-04-04 09:45:00,14.23,14.28,14.19,14.28,52254.0,12.1765,12.2193,12.1423,12.2193,52254.0
2022-04-04 09:50:00,14.28,14.34,14.25,14.32,80194.0,12.2193,12.2707,12.1937,12.2535,80194.0
2022-04-04 09:55:00,14.31,14.35,14.29,14.3,213680.0,12.245,12.2792,12.2279,12.2364,213680.0
2022-04-04 10:00:00,14.29,14.31,14.25,14.31,173925.0,12.2279,12.245,12.1937,12.245,173925.0
2022-04-04 10:05:00,14.32,14.42,14.31,14.42,117627.0,12.2535,12.3391,12.245,12.3391,117627.0
2022-04-04 10:10:00,14.42,14.46,14.39,14.45,288641.0,12.3391,12.3733,12.3134,12.3648,288641.0
2022-04-04 10:15:00,14.45,14.52,14.41,14.51,202690.0,12.3648,12.4247,12.3306,12.4161,202690.0
2022-04-04 10:20:00,14.51,14.52,14.48,14.51,121201.0,12.4161,12.4247,12.3905,12.4161,121201.0
2022-04-04 10:25:00,14.51,14.54,14.5,14.51,105241.0,12.4161,12.4418,12.4076,12.4161,105241.0
2022-04-04 10:30:00,14.51,14.56,14.5,14.52,144585.0,12.4161,12.4589,12.4076,12.4247,144585.0
2022-04-04 10:35:00,14.52,14.53,14.48,14.5,72042.0,12.4247,12.4332,12.3905,12.4076,72042.0
2022-04-04 10:40:00,14.5,14.52,14.47,14.48,71152.0,12.4076,12.4247,12.3819,12.3905,71152.0
2022-04-04 10:45:00,14.48,14.52,14.46,14.51,78594.0,12.3905,12.4247,12.3733,12.4161,78594.0
2022-04-04 10:50:00,14.51,14.51,14.45,14.46,82925.0,12.4161,12.4161,12.3648,12.3733,82925.0
2022-04-04 10:55:00,14.46,14.48,14.44,14.45,107645.0,12.3733,12.3905,12.3562,12.3648,107645.0
2022-04-04 11:00:00,14.45,14.46,14.42,14.44,95723.0,12.3648,12.3733,12.3391,12.3562,95723.0
2022-04-04 11:05:00,14.44,14.44,14.4,14.42,91507.0,12.3562,12.3562,12.322,12.3391,91507.0
2022-04-04 11:10:00,14.41,14.41,14.38,14.41,160813.0,12.3306,12.3306,12.3049,12.3306,160813.0
2022-04-04 11:15:00,14.41,14.42,14.39,14.39,93819.0,12.3306,12.3391,12.3134,12.3134,93819.0
2022-04-04 11:20:00,14.39,14.41,14.38,14.4,79996.0,12.3134,12.3306,12.3049,12.322,79996.0
2022-04-04 11:25:00,14.41,14.42,14.37,14.39,112125.0,12.3306,12.3391,12.2963,12.3134,112125.0
2022-04-04 11:30:00,14.39,14.41,14.38,14.39,72355.0,12.3134,12.3306,12.3049,12.3134,72355.0
2022-04-04 11:35:00,14.38,14.41,14.38,14.4,161048.0,12.3049,12.3306,12.3049,12.322,161048.0
2022-04-04 11:40:00,14.4,14.42,14.39,14.42,91392.0,12.322,12.3391,12.3134,12.3391,91392.0
2022-04-04 11:45:00,14.42,14.43,14.41,14.41,55742.0,12.3391,12.3477,12.3306,12.3306,55742.0
2022-04-04 11:50:00,14.41,14.44,14.4,14.43,96521.0,12.3306,12.3562,12.322,12.3477,96521.0
2022-04-04 11:55:00,14.44,14.46,14.43,14.44,77295.0,12.3562,12.3733,12.3477,12.3562,77295.0
2022-04-04 12:00:00,14.45,14.45,14.4,14.41,58341.0,12.3648,12.3648,12.322,12.3306,58341.0
2022-04-04 12:05:00,14.41,14.43,14.4,14.41,62235.0,12.3306,12.3477,12.322,12.3306,62235.0
2022-04-04 12:10:00,14.42,14.46,14.4,14.46,69189.0,12.3391,12.3733,12.322,12.3733,69189.0
2022-04-04 12:15:00,14.46,14.46,14.44,14.46,46664.0,12.3733,12.3733,12.3562,12.3733,46664.0
2022-04-04 12:20:00,14.46,14.47,14.43,14.44,72801.0,12.3733,12.3819,12.3477,12.3562,72801.0
2022-04-04 12:25:00,14.44,14.46,14.43,14.44,47809.0,12.3562,12.3733,12.3477,12.3562,47809.0
2022-04-04 12:30:00,14.44,14.45,14.41,14.43,49358.0,12.3562,12.3648,12.3306,12.3477,49358.0
2022-04-04 12:35:00,14.43,14.44,14.41,14.42,34881.0,12.3477,12.3562,12.3306,12.3391,34881.0
2022-04-04 12:40:00,14.41,14.43,14.4,14.43,58119.0,12.3306,12.3477,12.322,12.3477,58119.0
2022-04-04 12:45:00,14.43,14.45,14.42,14.44,40532.0,12.3477,12.3648,12.3391,12.3562,40532.0
2022-04-04 12:50:00,14.44,14.45,14.43,14.43,32855.0,12.3562,12.3648,12.3477,12.3477,32855.0
2022-04-04 12:55:00,14.44,14.46,14.43,14.45,32776.0,12.3562,12.3733,12.3477,12.3648,32776.0
2022-04-04 13:00:00,14.46,14.46,14.42,14.43,53586.0,12.3733,12.3733,12.3391,12.3477,53586.0
2022-04-04 13:05:00,14.43,14.44,14.42,14.43,40406.0,12.3477,12.3562,12.3391,12.3477,40406.0
2022-04-04 13:10:00,14.43,14.45,14.42,14.45,49498.0,12.3477,12.3648,12.3391,12.3648,49498.0
2022-04-04 13:15:00,14.44,14.45,14.44,14.45,30952.0,12.3562,12.3648,12.3562,12.3648,30952.0
2022-04-04 13:20:00,14.45,14.46,14.42,14.44,71222.0,12.3648,12.3733,12.3391,12.3562,71222.0
2022-04-04 13:25:00,14.44,14.44,14.41,14.42,70263.0,12.3562,12.3562,12.3306,12.3391,70263.0
2022-04-04 13:30:00,14.42,14.45,14.42,14.44,59213.0,12.3391,12.3648,12.3391,12.3562,59213.0
2022-04-04 13:35:00,14.45,14.45,14.43,14.44,43057.0,12.3648,12.3648,12.3477,12.3562,43057.0
2022-04-04 13:40:00,14.45,14.47,14.43,14.46,35056.0,12.3648,12.3819,12.3477,12.3733,35056.0
2022-04-04 13:45:00,14.46,14.49,14.46,14.48,45555.0,12.3733,12.399,12.3733,12.3905,45555.0
2022-04-04 13:50:00,14.48,14.49,14.47,14.48,40848.0,12.3905,12.399,12.3819,12.3905,40848.0
2022-04-04 13:55:00,14.47,14.49,14.46,14.49,63313.0,12.3819,12.399,12.3733,12.399,63313.0
2022-04-04 14:00:00,14.48,14.49,14.47,14.48,32841.0,12.3905,12.399,12.3819,12.3905,32841.0
2022-04-04 14:05:00,14.48,14.48,14.45,14.48,129624.0,12.3905,12.3905,12.3648,12.3905,129624.0
2022-04-04 14:10:00,14.48,14.5,14.47,14.5,74371.0,12.3905,12.4076,12.3819,12.4076,74371.0
2022-04-04 14:15:00,14.49,14.51,14.49,14.51,50617.0,12.399,12.4161,12.399,12.4161,50617.0
2022-04-04 14:20:00,14.5,14.5,14.49,14.49,33015.0,12.4076,12.4076,12.399,12.399,33015.0
2022-04-04 14:25:00,14.49,14.5,14.49,14.5,40677.0,12.399,12.4076,12.399,12.4076,40677.0
2022-04-04 14:30:00,14.49,14.5,14.47,14.48,56061.0,12.399,12.4076,12.3819,12.3905,56061.0
2022-04-04 14:35:00,14.47,14.5,14.46,14.5,73510.0,12.3819,12.4076,12.3733,12.4076,73510.0
2022-04-04 14:40:00,14.5,14.5,14.49,14.49,12611.0,12.4076,12.4076,12.399,12.399,12611.0
2022-04-04 14:45:00,14.5,14.52,14.49,14.51,65843.0,12.4076,12.4247,12.399,12.4161,65843.0
2022-04-04 14:50:00,14.51,14.52,14.5,14.51,33945.0,12.4161,12.4247,12.4076,12.4161,33945.0
2022-04-04 14:55:00,14.51,14.53,14.5,14.51,140003.0,12.4161,12.4332,12.4076,12.4161,140003.0
2022-04-04 15:00:00,14.51,14.52,14.5,14.51,56072.0,12.4161,12.4247,12.4076,12.4161,56072.0
2022-04-04 15:05:00,14.51,14.52,14.5,14.52,67727.0,12.4161,12.4247,12.4076,12.4247,67727.0
2022-04-04 15:10:00,14.52,14.53,14.5,14.51,110416.0,12.4247,12.4332,12.4076,12.4161,110416.0
2022-04-04 15:15:00,14.52,14.52,14.49,14.5,80691.0,12.4247,12.4247,12.399,12.4076,80691.0
2022-04-04 15:20:00,14.5,14.51,14.48,14.5,117414.0,12.4076,12.4161,12.3905,12.4076,117414.0
2022-04-04 15:25:00,14.5,14.5,14.48,14.49,84860.0,12.4076,12.4076,12.3905,12.399,84860.0
2022-04-04 15:30:00,14.49,14.49,14.45,14.46,209208.0,12.399,12.399,12.3648,12.3733,209208.0
2022-04-04 15:35:00,14.46,14.47,14.44,14.45,127646.0,12.3733,12.3819,12.3562,12.3648,127646.0
2022-04-04 15:40:00,14.45,14.47,14.44,14.45,167195.0,12.3648,12.3819,12.3562,12.3648,167195.0
2022-04-04 15:45:00,14.45,14.47,14.43,14.45,248572.0,12.3648,12.3819,12.3477,12.3648,248572.0
2022-04-04 15:50:00,14.46,14.49,14.44,14.46,418408.0,12.3733,12.399,12.3562,12.3733,418408.0
2022-04-04 15:55:00,14.45,14.46,14.42,14.45,769290.0,12.3648,12.3733,12.3391,12.3648,769290.0
2022-04-05 09:30:00,14.34,14.49,14.34,14.48,344188.0,12.2707,12.399,12.2707,12.3905,344188.0
2022-04-05 09:35:00,14.49,14.51,14.41,14.46,173325.0,12.399,12.4161,12.3306,12.3733,173325.0
2022-04-05 09:40:00,14.46,14.53,14.41,14.44,112379.0,12.3733,12.4332,12.3306,12.3562,112379.0
2022-04-05 09:45:00,14.43,14.48,14.39,14.43,136807.0,12.3477,12.3905,12.3134,12.3477,136807.0
2022-04-05 09:50:00,14.43,14.46,14.41,14.44,95531.0,12.3477,12.3733,12.3306,12.3562,95531.0
2022-04-05 09:55:00,14.44,14.48,14.42,14.48,104725.0,12.3562,12.3905,12.3391,12.3905,104725.0
2022-04-05 10:00:00,14.47,14.56,14.45,14.51,204756.0,12.3819,12.4589,12.3648,12.4161,204756.0
2022-04-05 10:05:00,14.51,14.52,14.4,14.43,221448.0,12.4161,12.4247,12.322,12.3477,221448.0
2022-04-05 10:10:00,14.43,14.49,14.42,14.46,96601.0,12.3477,12.399,12.3391,12.3733,96601.0
2022-04-05 10:15:00,14.46,14.49,14.43,14.44,137873.0,12.3733,12.399,12.3477,12.3562,137873.0
2022-04-05 10:20:00,14.45,14.49,14.43,14.46,261909.0,12.3648,12.399,12.3477,12.3733,261909.0
2022-04-05 10:25:00,14.46,14.48,14.42,14.43,77720.0,12.3733,12.3905,12.3391,12.3477,77720.0
2022-04-05 10:30:00,14.43,14.49,14.42,14.46,173791.0,12.3477,12.399,12.3391,12.3733,173791.0
2022-04-05 10:35:00,14.45,14.49,14.44,14.49,107138.0,12.3648,12.399,12.3562,12.399,107138.0
2022-04-05 10:40:00,14.49,14.5,14.47,14.5,142910.0,12.399,12.4076,12.3819,12.4076,142910.0
2022-04-05 10:45:00,14.5,14.52,14.48,14.51,209243.0,12.4076,12.4247,12.3905,12.4161,209243.0
2022-04-05 10:50:00,14.51,14.54,14.49,14.51,117131.0,12.4161,12.4418,12.399,12.4161,117131.0
2022-04-05 10:55:00,14.5,14.52,14.48,14.49,98583.0,12.4076,12.4247,12.3905,12.399,98583.0
2022-04-05 11:00:00,14.49,14.5,14.46,14.47,96443.0,12.399,12.4076,12.3733,12.3819,96443.0
2022-04-05 11:05:00,14.48,14.53,14.47,14.53,56869.0,12.3905,12.4332,12.3819,12.4332,56869.0
2022-04-05 11:10:00,14.53,14.57,14.51,14.56,131472.0,12.4332,12.4675,12.4161,12.4589,131472.0
2022-04-05 11:15:00,14.56,14.57,14.52,14.54,105269.0,12.4589,12.4675,12.4247,12.4418,105269.0
2022-04-05 11:20:00,14.54,14.58,14.54,14.58,34800.0,12.4418,12.476,12.4418,12.476,34800.0
2022-04-05 11:25:00,14.58,14.59,14.56,14.58,90693.0,12.476,12.4846,12.4589,12.476,90693.0
2022-04-05 11:30:00,14.58,14.63,14.57,14.62,98409.0,12.476,12.5188,12.4675,12.5103,98409.0
2022-04-05 11:35:00,14.63,14.63,14.57,14.58,85296.0,12.5188,12.5188,12.4675,12.476,85296.0
2022-04-05 11:40:00,14.58,14.62,14.56,14.62,156661.0,12.476,12.5103,12.4589,12.5103,156661.0
2022-04-05 11:45:00,14.62,14.62,14.58,14.59,115530.0,12.5103,12.5103,12.476,12.4846,115530.0
2022-04-05 11:50:00,14.59,14.6,14.56,14.57,35528.0,12.4846,12.4931,12.4589,12.4675,35528.0
2022-04-05 11:55:00,14.57,14.57,14.55,14.56,20633.0,12.4675,12.4675,12.4504,12.4589,20633.0
2022-04-05 12:00:00,14.56,14.57,14.53,14.56,61493.0,12.4589,12.4675,12.4332,12.4589,61493.0
2022-04-05 12:05:00,14.55,14.56,14.52,14.53,33376.0,12.4504,12.4589,12.4247,12.4332,33376.0
2022-04-05 12:10:00,14.53,14.53,14.48,14.48,58998.0,12.4332,12.4332,12.3905,12.3905,58998.0
2022-04-05 12:15:00,14.48,14.48,14.45,14.46,37690.0,12.3905,12.3905,12.3648,12.3733,37690.0
2022-04-05 12:20:00,14.46,14.46,14.43,14.44,51807.0,12.3733,12.3733,12.3477,12.3562,51807.0
2022-04-05 12:25:00,14.44,14.48,14.44,14.47,42785.0,12.3562,12.3905,12.3562,12.3819,42785.0
2022-04-05 12:30:00,14.46,14.48,14.46,14.47,21222.0,12.3733,12.3905,12.3733,12.3819,21222.0
2022-04-05 12:35:00,14.46,14.5,14.45,14.49,66688.0,12.3733,12.4076,12.3648,12.399,66688.0
2022-04-05 12:40:00,14.49,14.49,14.46,14.46,19598.0,12.399,12.399,12.3733,12.3733,19598.0
2022-04-05 12:45:00,14.46,14.47,14.46,14.47,12288.0,12.3733,12.3819,12.3733,12.3819,12288.0
2022-04-05 12:50:00,14.46,14.5,14.46,14.49,28706.0,12.3733,12.4076,12.3733,12.399,28706.0
2022-04-05 12:55:00,14.49,14.49,14.47,14.49,38048.0,12.399,12.399,12.3819,12.399,38048.0
2022-04-05 13:00:00,14.49,14.5,14.47,14.5,23901.0,12.399,12.4076,12.3819,12.4076,23901.0
2022-04-05 13:05:00,14.5,14.51,14.47,14.51,34151.0,12.4076,12.4161,12.3819,12.4161,34151.0
2022-04-05 13:10:00,14.51,14.52,14.5,14.51,25241.0,12.4161,12.4247,12.4076,12.4161,25241.0
2022-04-05 13:15:00,14.51,14.53,14.5,14.52,22104.0,12.4161,12.4332,12.4076,12.4247,22104.0
2022-04-05 13:20:00,14.52,14.53,14.51,14.51,51651.0,12.4247,12.4332,12.4161,12.4161,51651.0
2022-04-05 13:25:00,14.52,14.52,14.5,14.51,10286.0,12.4247,12.4247,12.4076,12.4161,10286.0
2022-04-05 13:30:00,14.52,14.52,14.5,14.5,23329.0,12.4247,12.4247,12.4076,12.4076,23329.0
2022-04-05 13:35:00,14.5,14.5,14.48,14.49,32594.0,12.4076,12.4076,12.3905,12.399,32594.0
2022-04-05 13:40:00,14.49,14.49,14.47,14.48,43371.0,12.399,12.399,12.3819,12.3905,43371.0
2022-04-05 13:45:00,14.47,14.48,14.46,14.48,30081.0,12.3819,12.3905,12.3733,12.3905,30081.0
2022-04-05 13:50:00,14.47,14.48,14.45,14.46,20646.0,12.3819,12.3905,12.3648,12.3733,20646.0
2022-04-05 13:55:00,14.46,14.48,14.45,14.47,40534.0,12.3733,12.3905,12.3648,12.3819,40534.0
2022-04-05 14:00:00,14.47,14.49,14.46,14.47,57695.0,12.3819,12.399,12.3733,12.3819,57695.0
2022-04-05 14:05:00,14.46,14.47,14.45,14.47,16247.0,12.3733,12.3819,12.3648,12.3819,16247.0
2022-04-05 14:10:00,14.47,14.48,14.46,14.48,18488.0,12.3819,12.3905,12.3733,12.3905,18488.0
2022-04-05 14:15:00,14.47,14.49,14.46,14.48,32665.0,12.3819,12.399,12.3733,12.3905,32665.0
2022-04-05 14:20:00,14.48,14.49,14.47,14.48,35385.0,12.3905,12.399,12.3819,12.3905,35385.0
2022-04-05 14:25:00,14.48,14.49,14.46,14.46,25610.0,12.3905,12.399,12.3733,12.3733,25610.0
2022-04-05 14:30:00,14.46,14.47,14.44,14.44,31994.0,12.3733,12.3819,12.3562,12.3562,31994.0
2022-04-05 14:35:00,14.44,14.46,14.44,14.46,58183.0,12.3562,12.3733,12.3562,12.3733,58183.0
2022-04-05 14:40:00,14.46,14.48,14.45,14.48,22425.0,12.3733,12.3905,12.3648,12.3905,22425.0
2022-04-05 14:45:00,14.48,14.48,14.46,14.48,56035.0,12.3905,12.3905,12.3733,12.3905,56035.0
2022-04-05 14:50:00,14.48,14.49,14.45,14.46,85464.0,12.3905,12.399,12.3648,12.3733,85464.0
2022-04-05 14:55:00,14.47,14.47,14.44,14.46,54274.0,12.3819,12.3819,12.3562,12.3733,54274.0
2022-04-05 15:00:00,14.46,14.47,14.43,14.44,60066.0,12.3733,12.3819,12.3477,12.3562,60066.0
2022-04-05 15:05:00,14.44,14.44,14.42,14.43,41194.0,12.3562,12.3562,12.3391,12.3477,41194.0
2022-04-05 15:10:00,14.43,14.44,14.41,14.42,54066.0,12.3477,12.3562,12.3306,12.3391,54066.0
2022-04-05 15:15:00,14.41,14.42,14.4,14.41,47563.0,12.3306,12.3391,12.322,12.3306,47563.0
2022-04-05 15:20:00,14.41,14.43,14.4,14.43,93235.0,12.3306,12.3477,12.322,12.3477,93235.0
2022-04-05 15:25:00,14.43,14.43,14.41,14.41,30064.0,12.3477,12.3477,12.3306,12.3306,30064.0
2022-04-05 15:30:00,14.41,14.41,14.38,14.39,95124.0,12.3306,12.3306,12.3049,12.3134,95124.0
2022-04-05 15:35:00,14.38,14.39,14.36,14.38,121431.0,12.3049,12.3134,12.2878,12.3049,121431.0
2022-04-05 15:40:00,14.38,14.39,14.36,14.39,87599.0,12.3049,12.3134,12.2878,12.3134,87599.0
2022-04-05 15:45:00,14.39,14.39,14.35,14.36,159792.0,12.3134,12.3134,12.2792,12.2878,159792.0
2022-04-05 15:50:00,14.36,14.39,14.35,14.36,374552.0,12.2878,12.3134,12.2792,12.2878,374552.0
2022-04-05 15:55:00,14.37,14.38,14.36,14.38,355428.0,12.2963,12.3049,12.2878,12.3049,355428.0
2022-04-06 09:30:00,14.27,14.35,14.22,14.22,279087.0,12.2108,12.2792,12.168,12.168,279087.0
2022-04-06 09:35:00,14.21,14.31,14.2,14.26,106668.0,12.1594,12.245,12.1509,12.2022,106668.0
2022-04-06 09:40:00,14.25,14.3,14.23,14.28,231526.0,12.1937,12.2364,12.1765,12.2193,231526.0
2022-04-06 09:45:00,14.28,14.32,14.25,14.27,75911.0,12.2193,12.2535,12.1937,12.2108,75911.0
2022-04-06 09:50:00,14.26,14.3,14.24,14.27,191987.0,12.2022,12.2364,12.1851,12.2108,191987.0
2022-04-06 09:55:00,14.27,14.28,14.23,14.23,137043.0,12.2108,12.2193,12.1765,12.1765,137043.0
2022-04-06 10:00:00,14.24,14.24,14.18,14.18,90704.0,12.1851,12.1851,12.1338,12.1338,90704.0
2022-04-06 10:05:00,14.18,14.21,14.17,14.2,119819.0,12.1338,12.1594,12.1252,12.1509,119819.0
2022-04-06 10:10:00,14.2,14.23,14.18,14.21,58963.0,12.1509,12.1765,12.1338,12.1594,58963.0
2022-04-06 10:15:00,14.2,14.26,14.2,14.25,89912.0,12.1509,12.2022,12.1509,12.1937,89912.0
2022-04-06 10:20:00,14.26,14.29,14.25,14.28,59047.0,12.2022,12.2279,12.1937,12.2193,59047.0
2022-04-06 10:25:00,14.28,14.28,14.26,14.28,99966.0,12.2193,12.2193,12.2022,12.2193,99966.0
2022-04-06 10:30:00,14.27,14.31,14.25,14.26,155197.0,12.2108,12.245,12.1937,12.2022,155197.0
2022-04-06 10:35:00,14.27,14.3,14.26,14.28,60123.0,12.2108,12.2364,12.2022,12.2193,60123.0
2022-04-06 10:40:00,14.29,14.31,14.25,14.27,58039.0,12.2279,12.245,12.1937,12.2108,58039.0
2022-04-06 10:45:00,14.27,14.28,14.25,14.28,56270.0,12.2108,12.2193,12.1937,12.2193,56270.0
2022-04-06 10:50:00,14.29,14.3,14.24,14.25,66681.0,12.2279,12.2364,12.1851,12.1937,66681.0
2022-04-06 10:55:00,14.26,14.27,14.22,14.24,32501.0,12.2022,12.2108,12.168,12.1851,32501.0
2022-04-06 11:00:00,14.25,14.27,14.21,14.24,363640.0,12.1937,12.2108,12.1594,12.1851,363640.0
2022-04-06 11:05:00,14.24,14.24,14.23,14.23,69221.0,12.1851,12.1851,12.1765,12.1765,69221.0
2022-04-06 11:10:00,14.24,14.26,14.22,14.23,404588.0,12.1851,12.2022,12.168,12.1765,404588.0
2022-04-06 11:15:00,14.24,14.25,14.18,14.19,409839.0,12.1851,12.1937,12.1338,12.1423,409839.0
2022-04-06 11:20:00,14.19,14.25,14.18,14.23,138874.0,12.1423,12.1937,12.1338,12.1765,138874.0
2022-04-06 11:25:00,14.23,14.24,14.17,14.2,286509.0,12.1765,12.1851,12.1252,12.1509,286509.0
2022-04-06 11:30:00,14.19,14.21,14.15,14.16,92558.0,12.1423,12.1594,12.1081,12.1166,92558.0
2022-04-06 11:35:00,14.17,14.18,14.15,14.18,79948.0,12.1252,12.1338,12.1081,12.1338,79948.0
2022-04-06 11:40:00,14.17,14.18,14.13,14.14,53154.0,12.1252,12.1338,12.091,12.0995,53154.0
2022-04-06 11:45:00,14.14,14.18,14.13,14.17,74958.0,12.0995,12.1338,12.091,12.1252,74958.0
2022-04-06 11:50:00,14.17,14.2,14.17,14.18,36396.0,12.1252,12.1509,12.1252,12.1338,36396.0
2022-04-06 11:55:00,14.19,14.2,14.14,14.15,366926.0,12.1423,12.1509,12.0995,12.1081,366926.0
2022-04-06 12:00:00,14.15,14.18,14.14,14.17,99971.0,12.1081,12.1338,12.0995,12.1252,99971.0
2022-04-06 12:05:00,14.17,14.19,14.16,14.19,33158.0,12.1252,12.1423,12.1166,12.1423,33158.0
2022-04-06 12:10:00,14.19,14.19,14.15,14.16,84790.0,12.1423,12.1423,12.1081,12.1166,84790.0
2022-04-06 12:15:00,14.15,14.15,14.12,14.13,74615.0,12.1081,12.1081,12.0824,12.091,74615.0
2022-04-06 12:20:00,14.13,14.14,14.11,14.13,53837.0,12.091,12.0995,12.0739,12.091,53837.0
2022-04-06 12:25:00,14.13,14.16,14.12,14.16,66935.0,12.091,12.1166,12.0824,12.1166,66935.0
2022-04-06 12:30:00,14.16,14.21,14.15,14.21,75021.0,12.1166,12.1594,12.1081,12.1594,75021.0
2022-04-06 12:35:00,14.21,14.21,14.17,14.2,117994.0,12.1594,12.1594,12.1252,12.1509,117994.0
2022-04-06 12:40:00,14.2,14.22,14.18,14.2,122013.0,12.1509,12.168,12.1338,12.1509,122013.0
2022-04-06 12:45:00,14.2,14.23,14.19,14.23,21008.0,12.1509,12.1765,12.1423,12.1765,21008.0
2022-04-06 12:50:00,14.23,14.23,14.19,14.21,42940.0,12.1765,12.1765,12.1423,12.1594,42940.0
2022-04-06 12:55:00,14.21,14.22,14.2,14.21,21422.0,12.1594,12.168,12.1509,12.1594,21422.0
2022-04-06 13:00:00,14.21,14.21,14.19,14.21,43042.0,12.1594,12.1594,12.1423,12.1594,43042.0
2022-04-06 13:05:00,14.21,14.21,14.18,14.2,46269.0,12.1594,12.1594,12.1338,12.1509,46269.0
2022-04-06 13:10:00,14.2,14.21,14.19,14.2,24087.0,12.1509,12.1594,12.1423,12.1509,24087.0
2022-04-06 13:15:00,14.19,14.2,14.19,14.2,16049.0,12.1423,12.1509,12.1423,12.1509,16049.0
2022-04-06 13:20:00,14.2,14.21,14.19,14.2,369897.0,12.1509,12.1594,12.1423,12.1509,369897.0
2022-04-06 13:25:00,14.2,14.21,14.17,14.17,106544.0,12.1509,12.1594,12.1252,12.1252,106544.0
2022-04-06 13:30:00,14.18,14.19,14.15,14.19,163259.0,12.1338,12.1423,12.1081,12.1423,163259.0
2022-04-06 13:35:00,14.18,14.18,14.15,14.16,53856.0,12.1338,12.1338,12.1081,12.1166,53856.0
2022-04-06 13:40:00,14.16,14.18,14.15,14.16,39656.0,12.1166,12.1338,12.1081,12.1166,39656.0
2022-04-06 13:45:00,14.17,14.19,14.15,14.18,41331.0,12.1252,12.1423,12.1081,12.1338,41331.0
2022-04-06 13:50:00,14.18,14.2,14.16,14.17,66354.0,12.1338,12.1509,12.1166,12.1252,66354.0
2022-04-06 13:55:00,14.18,14.18,14.15,14.17,46158.0,12.1338,12.1338,12.1081,12.1252,46158.0
2022-04-06 14:00:00,14.16,14.21,14.14,14.18,661428.0,12.1166,12.1594,12.0995,12.1338,661428.0
2022-04-06 14:05:00,14.17,14.17,14.12,14.13,105408.0,12.1252,12.1252,12.0824,12.091,105408.0
2022-04-06 14:10:00,14.12,14.14,14.1,14.11,80869.0,12.0824,12.0995,12.0653,12.0739,80869.0
2022-04-06 14:15:00,14.1,14.11,14.08,14.1,123189.0,12.0653,12.0739,12.0482,12.0653,123189.0
2022-04-06 14:20:00,14.1,14.12,14.08,14.1,149064.0,12.0653,12.0824,12.0482,12.0653,149064.0
2022-04-06 14:25:00,14.1,14.11,14.08,14.1,42945.0,12.0653,12.0739,12.0482,12.0653,42945.0
2022-04-06 14:30:00,14.1,14.16,14.07,14.15,108286.0,12.0653,12.1166,12.0396,12.1081,108286.0
2022-04-06 14:35:00,14.15,14.18,14.14,14.16,79583.0,12.1081,12.1338,12.0995,12.1166,79583.0
2022-04-06 14:40:00,14.15,14.19,14.14,14.18,88981.0,12.1081,12.1423,12.0995,12.1338,88981.0
2022-04-06 14:45:00,14.18,14.21,14.17,14.2,96223.0,12.1338,12.1594,12.1252,12.1509,96223.0
2022-04-06 14:50:00,14.2,14.23,14.19,14.21,134287.0,12.1509,12.1765,12.1423,12.1594,134287.0
2022-04-06 14:55:00,14.21,14.23,14.21,14.22,40125.0,12.1594,12.1765,12.1594,12.168,40125.0
2022-04-06 15:00:00,14.21,14.25,14.21,14.23,56577.0,12.1594,12.1937,12.1594,12.1765,56577.0
2022-04-06 15:05:00,14.23,14.23,14.19,14.2,82931.0,12.1765,12.1765,12.1423,12.1509,82931.0
2022-04-06 15:10:00,14.2,14.23,14.2,14.23,70450.0,12.1509,12.1765,12.1509,12.1765,70450.0
2022-04-06 15:15:00,14.23,14.24,14.2,14.21,71441.0,12.1765,12.1851,12.1509,12.1594,71441.0
2022-04-06 15:20:00,14.21,14.21,14.17,14.17,75159.0,12.1594,12.1594,12.1252,12.1252,75159.0
2022-04-06 15:25:00,14.18,14.18,14.15,14.16,121757.0,12.1338,12.1338,12.1081,12.1166,121757.0
2022-04-06 15:30:00,14.15,14.17,14.13,14.14,110597.0,12.1081,12.1252,12.091,12.0995,110597.0
2022-04-06 15:35:00,14.14,14.21,14.14,14.19,186681.0,12.0995,12.1594,12.0995,12.1423,186681.0
2022-04-06 15:40:00,14.19,14.2,14.16,14.18,182015.0,12.1423,12.1509,12.1166,12.1338,182015.0
2022-04-06 15:45:00,14.17,14.22,14.17,14.21,441370.0,12.1252,12.168,12.1252,12.1594,441370.0
2022-04-06 15:50:00,14.22,14.23,14.1,14.12,805465.0,12.168,12.1765,12.0653,12.0824,805465.0
2022-04-06 15:55:00,14.11,14.14,14.09,14.1,1167795.0,12.0739,12.0995,12.0567,12.0653,1167795.0
2022-04-07 09:30:00,14.09,14.2,13.95,14.02,375705.0,12.0567,12.1509,11.9369,11.9968,375705.0
2022-04-07 09:35:00,14.02,14.05,13.94,14.0,184274.0,11.9968,12.0225,11.9284,11.9797,184274.0
2022-04-07 09:40:00,13.99,14.0,13.91,13.92,187660.0,11.9712,11.9797,11.9027,11.9113,187660.0
2022-04-07 09:45:00,13.92,13.98,13.89,13.91,164410.0,11.9113,11.9626,11.8856,11.9027,164410.0
2022-04-07 09:50:00,13.9,13.92,13.86,13.87,177814.0,11.8942,11.9113,11.8599,11.8685,177814.0
2022-04-07 09:55:00,13.87,13.87,13.81,13.84,204026.0,11.8685,11.8685,11.8171,11.8428,204026.0
2022-04-07 10:00:00,13.85,13.85,13.75,13.76,168317.0,11.8514,11.8514,11.7658,11.7744,168317.0
2022-04-07 10:05:00,13.76,13.78,13.72,13.77,162426.0,11.7744,11.7915,11.7401,11.7829,162426.0
2022-04-07 10:10:00,13.77,13.81,13.74,13.79,102464.0,11.7829,11.8171,11.7572,11.8,102464.0
2022-04-07 10:15:00,13.79,13.82,13.77,13.81,204383.0,11.8,11.8257,11.7829,11.8171,204383.0
2022-04-07 10:20:00,13.8,13.83,13.79,13.81,878286.0,11.8086,11.8343,11.8,11.8171,878286.0
2022-04-07 10:25:00,13.8,13.8,13.73,13.74,87505.0,11.8086,11.8086,11.7487,11.7572,87505.0
2022-04-07 10:30:00,13.74,13.78,13.73,13.77,202009.0,11.7572,11.7915,11.7487,11.7829,202009.0
2022-04-07 10:35:00,13.77,13.8,13.76,13.79,108683.0,11.7829,11.8086,11.7744,11.8,108683.0
2022-04-07 10:40:00,13.79,13.79,13.74,13.75,186544.0,11.8,11.8,11.7572,11.7658,186544.0
2022-04-07 10:45:00,13.74,13.75,13.67,13.69,167482.0,11.7572,11.7658,11.6973,11.7145,167482.0
2022-04-07 10:50:00,13.68,13.73,13.67,13.69,170575.0,11.7059,11.7487,11.6973,11.7145,170575.0
2022-04-07 10:55:00,13.7,13.71,13.68,13.71,69767.0,11.723,11.7316,11.7059,11.7316,69767.0
2022-04-07 11:00:00,13.7,13.77,13.7,13.75,213506.0,11.723,11.7829,11.723,11.7658,213506.0
2022-04-07 11:05:00,13.75,13.75,13.71,13.72,62214.0,11.7658,11.7658,11.7316,11.7401,62214.0
2022-04-07 11:10:00,13.72,13.72,13.69,13.71,94619.0,11.7401,11.7401,11.7145,11.7316,94619.0
2022-04-07 11:15:00,13.7,13.71,13.68,13.7,111830.0,11.723,11.7316,11.7059,11.723,111830.0
2022-04-07 11:20:00,13.69,13.74,13.69,13.72,221433.0,11.7145,11.7572,11.7145,11.7401,221433.0
2022-04-07 11:25:00,13.73,13.75,13.7,13.72,208923.0,11.7487,11.7658,11.723,11.7401,208923.0
2022-04-07 11:30:00,13.73,13.76,13.7,13.76,194548.0,11.7487,11.7744,11.723,11.7744,194548.0
2022-04-07 11:35:00,13.76,13.79,13.75,13.77,71560.0,11.7744,11.8,11.7658,11.7829,71560.0
2022-04-07 11:40:00,13.77,13.8,13.76,13.79,76249.0,11.7829,11.8086,11.7744,11.8,76249.0
2022-04-07 11:45:00,13.79,13.81,13.78,13.79,114001.0,11.8,11.8171,11.7915,11.8,114001.0
2022-04-07 11:50:00,13.79,13.8,13.76,13.76,41750.0,11.8,11.8086,11.7744,11.7744,41750.0
2022-04-07 11:55:00,13.77,13.79,13.76,13.78,77633.0,11.7829,11.8,11.7744,11.7915,77633.0
2022-04-07 12:00:00,13.78,13.79,13.75,13.76,97191.0,11.7915,11.8,11.7658,11.7744,97191.0
2022-04-07 12:05:00,13.76,13.76,13.73,13.75,164789.0,11.7744,11.7744,11.7487,11.7658,164789.0
2022-04-07 12:10:00,13.75,13.76,13.74,13.74,81309.0,11.7658,11.7744,11.7572,11.7572,81309.0
2022-04-07 12:15:00,13.74,13.75,13.71,13.71,169129.0,11.7572,11.7658,11.7316,11.7316,169129.0
2022-04-07 12:20:00,13.71,13.73,13.7,13.7,501898.0,11.7316,11.7487,11.723,11.723,501898.0
2022-04-07 12:25:00,13.71,13.72,13.69,13.71,85050.0,11.7316,11.7401,11.7145,11.7316,85050.0
2022-04-07 12:30:00,13.71,13.73,13.7,13.72,92761.0,11.7316,11.7487,11.723,11.7401,92761.0
2022-04-07 12:35:00,13.71,13.72,13.69,13.7,102952.0,11.7316,11.7401,11.7145,11.723,102952.0
2022-04-07 12:40:00,13.69,13.71,13.67,13.67,132399.0,11.7145,11.7316,11.6973,11.6973,132399.0
2022-04-07 12:45:00,13.68,13.69,13.63,13.63,323870.0,11.7059,11.7145,11.6631,11.6631,323870.0
2022-04-07 12:50:00,13.63,13.64,13.62,13.63,77749.0,11.6631,11.6717,11.6546,11.6631,77749.0
2022-04-07 12:55:00,13.64,13.65,13.61,13.65,280971.0,11.6717,11.6802,11.646,11.6802,280971.0
2022-04-07 13:00:00,13.64,13.69,13.64,13.67,161095.0,11.6717,11.7145,11.6717,11.6973,161095.0
2022-04-07 13:05:00,13.66,13.69,13.64,13.68,135825.0,11.6888,11.7145,11.6717,11.7059,135825.0
2022-04-07 13:10:00,13.68,13.71,13.67,13.7,107127.0,11.7059,11.7316,11.6973,11.723,107127.0
2022-04-07 13:15:00,13.7,13.73,13.69,13.73,161721.0,11.723,11.7487,11.7145,11.7487,161721.0
2022-04-07 13:20:00,13.73,13.75,13.72,13.73,105870.0,11.7487,11.7658,11.7401,11.7487,105870.0
2022-04-07 13:25:00,13.72,13.75,13.72,13.75,108319.0,11.7401,11.7658,11.7401,11.7658,108319.0
2022-04-07 13:30:00,13.74,13.75,13.72,13.72,78799.0,11.7572,11.7658,11.7401,11.7401,78799.0
2022-04-07 13:35:00,13.72,13.74,13.7,13.7,220117.0,11.7401,11.7572,11.723,11.723,220117.0
2022-04-07 13:40:00,13.7,13.71,13.69,13.7,106525.0,11.723,11.7316,11.7145,11.723,106525.0
2022-04-07 13:45:00,13.7,13.71,13.69,13.71,105127.0,11.723,11.7316,11.7145,11.7316,105127.0
2022-04-07 13:50:00,13.71,13.71,13.68,13.7,90896.0,11.7316,11.7316,11.7059,11.723,90896.0
2022-04-07 13:55:00,13.7,13.74,13.69,13.74,102912.0,11.723,11.7572,11.7145,11.7572,102912.0
2022-04-07 14:00:00,13.74,13.77,13.73,13.77,168533.0,11.7572,11.7829,11.7487,11.7829,168533.0
2022-04-07 14:05:00,13.77,13.77,13.75,13.76,79832.0,11.7829,11.7829,11.7658,11.7744,79832.0
2022-04-07 14:10:00,13.76,13.76,13.73,13.73,108841.0,11.7744,11.7744,11.7487,11.7487,108841.0
2022-04-07 14:15:00,13.74,13.74,13.71,13.71,178509.0,11.7572,11.7572,11.7316,11.7316,178509.0
2022-04-07 14:20:00,13.71,13.72,13.7,13.72,59785.0,11.7316,11.7401,11.723,11.7401,59785.0
2022-04-07 14:25:00,13.71,13.75,13.71,13.71,119520.0,11.7316,11.7658,11.7316,11.7316,119520.0
2022-04-07 14:30:00,13.71,13.74,13.71,13.74,70477.0,11.7316,11.7572,11.7316,11.7572,70477.0
2022-04-07 14:35:00,13.74,13.77,13.73,13.77,62323.0,11.7572,11.7829,11.7487,11.7829,62323.0
2022-04-07 14:40:00,13.76,13.83,13.76,13.82,423842.0,11.7744,11.8343,11.7744,11.8257,423842.0
2022-04-07 14:45:00,13.83,13.85,13.82,13.84,139671.0,11.8343,11.8514,11.8257,11.8428,139671.0
2022-04-07 14:50:00,13.84,13.88,13.82,13.88,160952.0,11.8428,11.877,11.8257,11.877,160952.0
2022-04-07 14:55:00,13.88,13.9,13.85,13.87,357420.0,11.877,11.8942,11.8514,11.8685,357420.0
2022-04-07 15:00:00,13.85,13.91,13.85,13.91,85421.0,11.8514,11.9027,11.8514,11.9027,85421.0
2022-04-07 15:05:00,13.9,13.92,13.87,13.88,284206.0,11.8942,11.9113,11.8685,11.877,284206.0
2022-04-07 15:10:00,13.88,13.89,13.87,13.87,116109.0,11.877,11.8856,11.8685,11.8685,116109.0
2022-04-07 15:15:00,13.87,13.91,13.87,13.88,245546.0,11.8685,11.9027,11.8685,11.877,245546.0
2022-04-07 15:20:00,13.88,13.89,13.84,13.87,172542.0,11.877,11.8856,11.8428,11.8685,172542.0
2022-04-07 15:25:00,13.87,13.89,13.86,13.88,88208.0,11.8685,11.8856,11.8599,11.877,88208.0
2022-04-07 15:30:00,13.88,13.9,13.86,13.88,178145.0,11.877,11.8942,11.8599,11.877,178145.0
2022-04-07 15:35:00,13.88,13.91,13.87,13.91,116574.0,11.877,11.9027,11.8685,11.9027,116574.0
2022-04-07 15:40:00,13.91,13.93,13.9,13.93,167753.0,11.9027,11.9198,11.8942,11.9198,167753.0
2022-04-07 15:45:00,13.92,13.95,13.9,13.92,515286.0,11.9113,11.9369,11.8942,11.9113,515286.0
2022-04-07 15:50:00,13.91,13.92,13.82,13.84,876304.0,11.9027,11.9113,11.8257,11.8428,876304.0
2022-04-07 15:55:00,13.83,13.86,13.82,13.85,783489.0,11.8343,11.8599,11.8257,11.8514,783489.0
2022-04-08 09:30:00,13.77,13.94,13.71,13.77,346990.0,11.7829,11.9284,11.7316,11.7829,346990.0
2022-04-08 09:35:00,13.77,13.8,13.74,13.8,125616.0,11.7829,11.8086,11.7572,11.8086,125616.0
2022-04-08 09:40:00,13.8,13.85,13.77,13.78,92572.0,11.8086,11.8514,11.7829,11.7915,92572.0
2022-04-08 09:45:00,13.78,13.8,13.75,13.79,105223.0,11.7915,11.8086,11.7658,11.8,105223.0
2022-04-08 09:50:00,13.79,13.8,13.75,13.77,119222.0,11.8,11.8086,11.7658,11.7829,119222.0
2022-04-08 09:55:00,13.77,13.79,13.73,13.76,89649.0,11.7829,11.8,11.7487,11.7744,89649.0
2022-04-08 10:00:00,13.76,13.79,13.75,13.76,93941.0,11.7744,11.8,11.7658,11.7744,93941.0
2022-04-08 10:05:00,13.76,13.81,13.76,13.8,172426.0,11.7744,11.8171,11.7744,11.8086,172426.0
2022-04-08 10:10:00,13.8,13.8,13.75,13.76,156504.0,11.8086,11.8086,11.7658,11.7744,156504.0
2022-04-08 10:15:00,13.77,13.78,13.72,13.76,87858.0,11.7829,11.7915,11.7401,11.7744,87858.0
2022-04-08 10:20:00,13.76,13.83,13.73,13.83,265995.0,11.7744,11.8343,11.7487,11.8343,265995.0
2022-04-08 10:25:00,13.83,13.84,13.81,13.83,89215.0,11.8343,11.8428,11.8171,11.8343,89215.0
2022-04-08 10:30:00,13.83,13.85,13.81,13.81,84903.0,11.8343,11.8514,11.8171,11.8171,84903.0
2022-04-08 10:35:00,13.81,13.85,13.79,13.85,106164.0,11.8171,11.8514,11.8,11.8514,106164.0
2022-04-08 10:40:00,13.85,13.87,13.81,13.82,106417.0,11.8514,11.8685,11.8171,11.8257,106417.0
2022-04-08 10:45:00,13.82,13.88,13.81,13.87,137095.0,11.8257,11.877,11.8171,11.8685,137095.0
2022-04-08 10:50:00,13.88,13.94,13.87,13.93,60596.0,11.877,11.9284,11.8685,11.9198,60596.0
2022-04-08 10:55:00,13.93,13.97,13.91,13.96,47969.0,11.9198,11.9541,11.9027,11.9455,47969.0
2022-04-08 11:00:00,13.96,13.97,13.93,13.94,168995.0,11.9455,11.9541,11.9198,11.9284,168995.0
2022-04-08 11:05:00,13.94,13.95,13.93,13.95,171351.0,11.9284,11.9369,11.9198,11.9369,171351.0
2022-04-08 11:10:00,13.95,13.96,13.93,13.94,161641.0,11.9369,11.9455,11.9198,11.9284,161641.0
2022-04-08 11:15:00,13.95,13.96,13.94,13.95,131273.0,11.9369,11.9455,11.9284,11.9369,131273.0
2022-04-08 11:20:00,13.94,13.95,13.92,13.94,87868.0,11.9284,11.9369,11.9113,11.9284,87868.0
2022-04-08 11:25:00,13.93,13.97,13.92,13.96,126636.0,11.9198,11.9541,11.9113,11.9455,126636.0
2022-04-08 11:30:00,13.96,13.99,13.95,13.99,106085.0,11.9455,11.9712,11.9369,11.9712,106085.0
2022-04-08 11:35:00,13.99,13.99,13.94,13.95,75597.0,11.9712,11.9712,11.9284,11.9369,75597.0
2022-04-08 11:40:00,13.94,13.96,13.91,13.91,104056.0,11.9284,11.9455,11.9027,11.9027,104056.0
2022-04-08 11:45:00,13.92,13.93,13.9,13.92,44629.0,11.9113,11.9198,11.8942,11.9113,44629.0
2022-04-08 11:50:00,13.91,13.92,13.89,13.91,69451.0,11.9027,11.9113,11.8856,11.9027,69451.0
2022-04-08 11:55:00,13.9,13.91,13.88,13.91,85178.0,11.8942,11.9027,11.877,11.9027,85178.0
2022-04-08 12:00:00,13.9,13.9,13.86,13.88,316781.0,11.8942,11.8942,11.8599,11.877,316781.0
2022-04-08 12:05:00,13.89,13.93,13.88,13.91,91772.0,11.8856,11.9198,11.877,11.9027,91772.0
2022-04-08 12:10:00,13.91,13.93,13.9,13.91,51405.0,11.9027,11.9198,11.8942,11.9027,51405.0
2022-04-08 12:15:00,13.91,13.93,13.9,13.91,74251.0,11.9027,11.9198,11.8942,11.9027,74251.0
2022-04-08 12:20:00,13.92,13.95,13.91,13.92,74112.0,11.9113,11.9369,11.9027,11.9113,74112.0
2022-04-08 12:25:00,13.92,13.95,13.91,13.95,46752.0,11.9113,11.9369,11.9027,11.9369,46752.0
2022-04-08 12:30:00,13.94,13.94,13.9,13.91,64316.0,11.9284,11.9284,11.8942,11.9027,64316.0
2022-04-08 12:35:00,13.91,13.92,13.89,13.92,69885.0,11.9027,11.9113,11.8856,11.9113,69885.0
2022-04-08 12:40:00,13.91,13.94,13.91,13.92,71337.0,11.9027,11.9284,11.9027,11.9113,71337.0
2022-04-08 12:45:00,13.93,13.93,13.89,13.9,64869.0,11.9198,11.9198,11.8856,11.8942,64869.0
2022-04-08 12:50:00,13.89,13.92,13.88,13.92,63971.0,11.8856,11.9113,11.877,11.9113,63971.0
2022-04-08 12:55:00,13.92,13.93,13.91,13.92,63767.0,11.9113,11.9198,11.9027,11.9113,63767.0
2022-04-08 13:00:00,13.92,13.92,13.87,13.89,86363.0,11.9113,11.9113,11.8685,11.8856,86363.0
2022-04-08 13:05:00,13.89,13.9,13.88,13.9,26085.0,11.8856,11.8942,11.877,11.8942,26085.0
2022-04-08 13:10:00,13.9,13.91,13.87,13.87,46319.0,11.8942,11.9027,11.8685,11.8685,46319.0
2022-04-08 13:15:00,13.88,13.88,13.85,13.87,62094.0,11.877,11.877,11.8514,11.8685,62094.0
2022-04-08 13:20:00,13.87,13.88,13.86,13.87,53059.0,11.8685,11.877,11.8599,11.8685,53059.0
2022-04-08 13:25:00,13.88,13.88,13.86,13.87,77165.0,11.877,11.877,11.8599,11.8685,77165.0
2022-04-08 13:30:00,13.87,13.87,13.83,13.84,121717.0,11.8685,11.8685,11.8343,11.8428,121717.0
2022-04-08 13:35:00,13.85,13.87,13.84,13.85,39990.0,11.8514,11.8685,11.8428,11.8514,39990.0
2022-04-08 13:40:00,13.85,13.86,13.83,13.84,236972.0,11.8514,11.8599,11.8343,11.8428,236972.0
2022-04-08 13:45:00,13.83,13.84,13.82,13.84,66613.0,11.8343,11.8428,11.8257,11.8428,66613.0
2022-04-08 13:50:00,13.83,13.84,13.81,13.83,168209.0,11.8343,11.8428,11.8171,11.8343,168209.0
2022-04-08 13:55:00,13.83,13.85,13.82,13.84,62666.0,11.8343,11.8514,11.8257,11.8428,62666.0
2022-04-08 14:00:00,13.84,13.85,13.83,13.84,106663.0,11.8428,11.8514,11.8343,11.8428,106663.0
2022-04-08 14:05:00,13.84,13.85,13.82,13.84,54356.0,11.8428,11.8514,11.8257,11.8428,54356.0
2022-04-08 14:10:00,13.84,13.85,13.83,13.85,45184.0,11.8428,11.8514,11.8343,11.8514,45184.0
2022-04-08 14:15:00,13.85,13.86,13.83,13.85,111991.0,11.8514,11.8599,11.8343,11.8514,111991.0
2022-04-08 14:20:00,13.84,13.87,13.84,13.85,79087.0,11.8428,11.8685,11.8428,11.8514,79087.0
2022-04-08 14:25:00,13.84,13.86,13.82,13.83,87126.0,11.8428,11.8599,11.8257,11.8343,87126.0
2022-04-08 14:30:00,13.83,13.84,13.81,13.83,103761.0,11.8343,11.8428,11.8171,11.8343,103761.0
2022-04-08 14:35:00,13.84,13.85,13.82,13.85,104574.0,11.8428,11.8514,11.8257,11.8514,104574.0
2022-04-08 14:40:00,13.84,13.84,13.82,13.84,108759.0,11.8428,11.8428,11.8257,11.8428,108759.0
2022-04-08 14:45:00,13.84,13.84,13.83,13.84,34407.0,11.8428,11.8428,11.8343,11.8428,34407.0
2022-04-08 14:50:00,13.84,13.86,13.83,13.85,83646.0,11.8428,11.8599,11.8343,11.8514,83646.0
2022-04-08 14:55:00,13.86,13.86,13.83,13.85,101019.0,11.8599,11.8599,11.8343,11.8514,101019.0
2022-04-08 15:00:00,13.85,13.86,13.84,13.85,152386.0,11.8514,11.8599,11.8428,11.8514,152386.0
2022-04-08 15:05:00,13.85,13.87,13.83,13.86,166085.0,11.8514,11.8685,11.8343,11.8599,166085.0
2022-04-08 15:10:00,13.86,13.9,13.86,13.89,104787.0,11.8599,11.8942,11.8599,11.8856,104787.0
2022-04-08 15:15:00,13.88,13.9,13.87,13.88,56676.0,11.877,11.8942,11.8685,11.877,56676.0
2022-04-08 15:20:00,13.88,13.9,13.88,13.88,149322.0,11.877,11.8942,11.877,11.877,149322.0
2022-04-08 15:25:00,13.88,13.9,13.88,13.88,147686.0,11.877,11.8942,11.877,11.877,147686.0
2022-04-08 15:30:00,13.88,13.9,13.86,13.87,213061.0,11.877,11.8942,11.8599,11.8685,213061.0
2022-04-08 15:35:00,13.86,13.87,13.84,13.85,242822.0,11.8599,11.8685,11.8428,11.8514,242822.0
2022-04-08 15:40:00,13.85,13.86,13.84,13.85,159633.0,11.8514,11.8599,11.8428,11.8514,159633.0
2022-04-08 15:45:00,13.85,13.86,13.82,13.83,312492.0,11.8514,11.8599,11.8257,11.8343,312492.0
2022-04-08 15:50:00,13.84,13.85,13.79,13.8,674091.0,11.8428,11.8514,11.8,11.8086,674091.0
2022-04-08 15:55:00,13.8,13.81,13.77,13.81,1155350.0,11.8086,11.8171,11.7829,11.8171,1155350.0
2022-04-11 09:30:00,13.8,13.87,13.73,13.8,415107.0,11.8086,11.8685,11.7487,11.8086,415107.0
2022-04-11 09:35:00,13.8,13.94,13.8,13.89,221094.0,11.8086,11.9284,11.8086,11.8856,221094.0
2022-04-11 09:40:00,13.89,13.97,13.87,13.94,172850.0,11.8856,11.9541,11.8685,11.9284,172850.0
2022-04-11 09:45:00,13.93,13.96,13.9,13.96,79705.0,11.9198,11.9455,11.8942,11.9455,79705.0
2022-04-11 09:50:00,13.95,14.0,13.95,13.99,78132.0,11.9369,11.9797,11.9369,11.9712,78132.0
2022-04-11 09:55:00,14.0,14.07,13.99,14.06,73211.0,11.9797,12.0396,11.9712,12.0311,73211.0
2022-04-11 10:00:00,14.06,14.09,14.02,14.05,111434.0,12.0311,12.0567,11.9968,12.0225,111434.0
2022-04-11 10:05:00,14.04,14.13,14.03,14.1,195710.0,12.014,12.091,12.0054,12.0653,195710.0
2022-04-11 10:10:00,14.09,14.12,14.08,14.11,83577.0,12.0567,12.0824,12.0482,12.0739,83577.0
2022-04-11 10:15:00,14.11,14.15,14.09,14.12,79619.0,12.0739,12.1081,12.0567,12.0824,79619.0
2022-04-11 10:20:00,14.11,14.16,14.1,14.11,60945.0,12.0739,12.1166,12.0653,12.0739,60945.0
2022-04-11 10:25:00,14.11,14.12,14.07,14.09,156444.0,12.0739,12.0824,12.0396,12.0567,156444.0
2022-04-11 10:30:00,14.08,14.1,14.03,14.04,113822.0,12.0482,12.0653,12.0054,12.014,113822.0
2022-04-11 10:35:00,14.04,14.06,14.01,14.03,217665.0,12.014,12.0311,11.9883,12.0054,217665.0
2022-04-11 10:40:00,14.03,14.05,14.02,14.03,129616.0,12.0054,12.0225,11.9968,12.0054,129616.0
2022-04-11 10:45:00,14.03,14.04,14.01,14.03,144956.0,12.0054,12.014,11.9883,12.0054,144956.0
2022-04-11 10:50:00,14.03,14.03,14.0,14.01,186791.0,12.0054,12.0054,11.9797,11.9883,186791.0
2022-04-11 10:55:00,14.01,14.06,14.0,14.03,200769.0,11.9883,12.0311,11.9797,12.0054,200769.0
2022-04-11 11:00:00,14.02,14.03,13.98,13.99,206173.0,11.9968,12.0054,11.9626,11.9712,206173.0
2022-04-11 11:05:00,13.99,13.99,13.92,13.94,90895.0,11.9712,11.9712,11.9113,11.9284,90895.0
2022-04-11 11:10:00,13.94,13.98,13.93,13.98,121508.0,11.9284,11.9626,11.9198,11.9626,121508.0
2022-04-11 11:15:00,13.98,13.99,13.97,13.98,278970.0,11.9626,11.9712,11.9541,11.9626,278970.0
2022-04-11 11:20:00,13.98,13.99,13.91,13.93,99847.0,11.9626,11.9712,11.9027,11.9198,99847.0
2022-04-11 11:25:00,13.92,13.95,13.9,13.94,68498.0,11.9113,11.9369,11.8942,11.9284,68498.0
2022-04-11 11:30:00,13.94,13.97,13.93,13.96,51347.0,11.9284,11.9541,11.9198,11.9455,51347.0
2022-04-11 11:35:00,13.96,14.0,13.95,13.96,347876.0,11.9455,11.9797,11.9369,11.9455,347876.0
2022-04-11 11:40:00,13.96,13.98,13.95,13.96,271028.0,11.9455,11.9626,11.9369,11.9455,271028.0
2022-04-11 11:45:00,13.97,13.98,13.94,13.95,295924.0,11.9541,11.9626,11.9284,11.9369,295924.0
2022-04-11 11:50:00,13.95,13.96,13.92,13.93,80693.0,11.9369,11.9455,11.9113,11.9198,80693.0
2022-04-11 11:55:00,13.93,13.94,13.92,13.94,193753.0,11.9198,11.9284,11.9113,11.9284,193753.0
2022-04-11 12:00:00,13.93,13.96,13.92,13.95,147371.0,11.9198,11.9455,11.9113,11.9369,147371.0
2022-04-11 12:05:00,13.95,13.96,13.94,13.95,47902.0,11.9369,11.9455,11.9284,11.9369,47902.0
2022-04-11 12:10:00,13.95,13.96,13.92,13.94,89672.0,11.9369,11.9455,11.9113,11.9284,89672.0
2022-04-11 12:15:00,13.94,13.94,13.92,13.94,50449.0,11.9284,11.9284,11.9113,11.9284,50449.0
2022-04-11 12:20:00,13.94,13.95,13.91,13.92,74247.0,11.9284,11.9369,11.9027,11.9113,74247.0
2022-04-11 12:25:00,13.91,13.92,13.9,13.91,73719.0,11.9027,11.9113,11.8942,11.9027,73719.0
2022-04-11 12:30:00,13.91,13.91,13.89,13.89,32492.0,11.9027,11.9027,11.8856,11.8856,32492.0
2022-04-11 12:35:00,13.89,13.9,13.88,13.88,33222.0,11.8856,11.8942,11.877,11.877,33222.0
2022-04-11 12:40:00,13.88,13.89,13.85,13.85,83604.0,11.877,11.8856,11.8514,11.8514,83604.0
2022-04-11 12:45:00,13.86,13.87,13.84,13.85,80658.0,11.8599,11.8685,11.8428,11.8514,80658.0
2022-04-11 12:50:00,13.85,13.86,13.81,13.81,83773.0,11.8514,11.8599,11.8171,11.8171,83773.0
2022-04-11 12:55:00,13.81,13.82,13.79,13.81,108121.0,11.8171,11.8257,11.8,11.8171,108121.0
2022-04-11 13:00:00,13.82,13.85,13.81,13.85,43968.0,11.8257,11.8514,11.8171,11.8514,43968.0
2022-04-11 13:05:00,13.85,13.87,13.83,13.84,63538.0,11.8514,11.8685,11.8343,11.8428,63538.0
2022-04-11 13:10:00,13.84,13.84,13.81,13.83,105469.0,11.8428,11.8428,11.8171,11.8343,105469.0
2022-04-11 13:15:00,13.83,13.84,13.8,13.82,60323.0,11.8343,11.8428,11.8086,11.8257,60323.0
2022-04-11 13:20:00,13.82,13.84,13.81,13.82,81191.0,11.8257,11.8428,11.8171,11.8257,81191.0
2022-04-11 13:25:00,13.82,13.86,13.82,13.85,81822.0,11.8257,11.8599,11.8257,11.8514,81822.0
2022-04-11 13:30:00,13.85,13.87,13.84,13.86,46181.0,11.8514,11.8685,11.8428,11.8599,46181.0
2022-04-11 13:35:00,13.87,13.87,13.83,13.85,99314.0,11.8685,11.8685,11.8343,11.8514,99314.0
2022-04-11 13:40:00,13.85,13.86,13.84,13.86,35084.0,11.8514,11.8599,11.8428,11.8599,35084.0
2022-04-11 13:45:00,13.86,13.86,13.84,13.86,49272.0,11.8599,11.8599,11.8428,11.8599,49272.0
2022-04-11 13:50:00,13.86,13.88,13.84,13.88,53384.0,11.8599,11.877,11.8428,11.877,53384.0
2022-04-11 13:55:00,13.88,13.89,13.87,13.87,44028.0,11.877,11.8856,11.8685,11.8685,44028.0
2022-04-11 14:00:00,13.87,13.88,13.85,13.85,92556.0,11.8685,11.877,11.8514,11.8514,92556.0
2022-04-11 14:05:00,13.85,13.9,13.84,13.88,109497.0,11.8514,11.8942,11.8428,11.877,109497.0
2022-04-11 14:10:00,13.88,13.89,13.84,13.85,60728.0,11.877,11.8856,11.8428,11.8514,60728.0
2022-04-11 14:15:00,13.84,13.85,13.83,13.84,34710.0,11.8428,11.8514,11.8343,11.8428,34710.0
2022-04-11 14:20:00,13.85,13.86,13.84,13.86,37662.0,11.8514,11.8599,11.8428,11.8599,37662.0
2022-04-11 14:25:00,13.86,13.88,13.85,13.88,81101.0,11.8599,11.877,11.8514,11.877,81101.0
2022-04-11 14:30:00,13.88,13.89,13.86,13.89,50078.0,11.877,11.8856,11.8599,11.8856,50078.0
2022-04-11 14:35:00,13.88,13.9,13.88,13.9,53716.0,11.877,11.8942,11.877,11.8942,53716.0
2022-04-11 14:40:00,13.9,13.91,13.87,13.89,61265.0,11.8942,11.9027,11.8685,11.8856,61265.0
2022-04-11 14:45:00,13.88,13.91,13.88,13.9,77770.0,11.877,11.9027,11.877,11.8942,77770.0
2022-04-11 14:50:00,13.9,13.92,13.89,13.91,80343.0,11.8942,11.9113,11.8856,11.9027,80343.0
2022-04-11 14:55:00,13.91,13.92,13.9,13.91,83316.0,11.9027,11.9113,11.8942,11.9027,83316.0
2022-04-11 15:00:00,13.91,13.92,13.87,13.88,169308.0,11.9027,11.9113,11.8685,11.877,169308.0
2022-04-11 15:05:00,13.87,13.91,13.85,13.9,104660.0,11.8685,11.9027,11.8514,11.8942,104660.0
2022-04-11 15:10:00,13.9,13.91,13.89,13.9,108059.0,11.8942,11.9027,11.8856,11.8942,108059.0
2022-04-11 15:15:00,13.91,13.91,13.88,13.89,157988.0,11.9027,11.9027,11.877,11.8856,157988.0
2022-04-11 15:20:00,13.89,13.9,13.86,13.87,221938.0,11.8856,11.8942,11.8599,11.8685,221938.0
2022-04-11 15:25:00,13.87,13.89,13.84,13.85,249659.0,11.8685,11.8856,11.8428,11.8514,249659.0
2022-04-11 15:30:00,13.85,13.87,13.84,13.86,184688.0,11.8514,11.8685,11.8428,11.8599,184688.0
2022-04-11 15:35:00,13.85,13.88,13.84,13.88,213217.0,11.8514,11.877,11.8428,11.877,213217.0
2022-04-11 15:40:00,13.87,13.9,13.85,13.87,375942.0,11.8685,11.8942,11.8514,11.8685,375942.0
2022-04-11 15:45:00,13.86,13.86,13.82,13.82,324741.0,11.8599,11.8599,11.8257,11.8257,324741.0
2022-04-11 15:50:00,13.82,13.84,13.8,13.8,327752.0,11.8257,11.8428,11.8086,11.8086,327752.0
2022-04-11 15:55:00,13.8,13.82,13.78,13.8,984231.0,11.8086,11.8257,11.7915,11.8086,984231.0
2022-04-12 09:30:00,13.84,13.87,13.74,13.82,259123.0,11.8428,11.8685,11.7572,11.8257,259123.0
2022-04-12 09:35:00,13.82,13.92,13.81,13.9,141269.0,11.8257,11.9113,11.8171,11.8942,141269.0
2022-04-12 09:40:00,13.92,13.95,13.86,13.86,121281.0,11.9113,11.9369,11.8599,11.8599,121281.0
2022-04-12 09:45:00,13.86,13.86,13.78,13.79,165698.0,11.8599,11.8599,11.7915,11.8,165698.0
2022-04-12 09:50:00,13.8,13.89,13.79,13.88,379742.0,11.8086,11.8856,11.8,11.877,379742.0
2022-04-12 09:55:00,13.87,13.89,13.83,13.86,181976.0,11.8685,11.8856,11.8343,11.8599,181976.0
2022-04-12 10:00:00,13.87,13.91,13.84,13.88,130508.0,11.8685,11.9027,11.8428,11.877,130508.0
2022-04-12 10:05:00,13.88,13.9,13.88,13.88,53799.0,11.877,11.8942,11.877,11.877,53799.0
2022-04-12 10:10:00,13.88,13.89,13.83,13.83,93676.0,11.877,11.8856,11.8343,11.8343,93676.0
2022-04-12 10:15:00,13.84,13.86,13.81,13.83,146107.0,11.8428,11.8599,11.8171,11.8343,146107.0
2022-04-12 10:20:00,13.83,13.86,13.82,13.85,56488.0,11.8343,11.8599,11.8257,11.8514,56488.0
2022-04-12 10:25:00,13.85,13.85,13.78,13.78,56451.0,11.8514,11.8514,11.7915,11.7915,56451.0
2022-04-12 10:30:00,13.79,13.8,13.76,13.79,110306.0,11.8,11.8086,11.7744,11.8,110306.0
2022-04-12 10:35:00,13.79,13.81,13.77,13.77,59106.0,11.8,11.8171,11.7829,11.7829,59106.0
2022-04-12 10:40:00,13.78,13.79,13.74,13.74,75556.0,11.7915,11.8,11.7572,11.7572,75556.0
2022-04-12 10:45:00,13.74,13.77,13.72,13.77,99000.0,11.7572,11.7829,11.7401,11.7829,99000.0
2022-04-12 10:50:00,13.76,13.77,13.74,13.77,64325.0,11.7744,11.7829,11.7572,11.7829,64325.0
2022-04-12 10:55:00,13.77,13.77,13.74,13.75,86811.0,11.7829,11.7829,11.7572,11.7658,86811.0
2022-04-12 11:00:00,13.74,13.75,13.72,13.73,49599.0,11.7572,11.7658,11.7401,11.7487,49599.0
2022-04-12 11:05:00,13.74,13.77,13.72,13.76,64390.0,11.7572,11.7829,11.7401,11.7744,64390.0
2022-04-12 11:10:00,13.76,13.76,13.74,13.75,47327.0,11.7744,11.7744,11.7572,11.7658,47327.0
2022-04-12 11:15:00,13.75,13.76,13.72,13.75,47650.0,11.7658,11.7744,11.7401,11.7658,47650.0
2022-04-12 11:20:00,13.75,13.78,13.74,13.78,98172.0,11.7658,11.7915,11.7572,11.7915,98172.0
2022-04-12 11:25:00,13.78,13.78,13.75,13.76,33111.0,11.7915,11.7915,11.7658,11.7744,33111.0
2022-04-12 11:30:00,13.76,13.77,13.74,13.76,50509.0,11.7744,11.7829,11.7572,11.7744,50509.0
2022-04-12 11:35:00,13.77,13.79,13.75,13.76,56788.0,11.7829,11.8,11.7658,11.7744,56788.0
2022-04-12 11:40:00,13.76,13.76,13.74,13.74,37499.0,11.7744,11.7744,11.7572,11.7572,37499.0
2022-04-12 11:45:00,13.75,13.76,13.74,13.74,47325.0,11.7658,11.7744,11.7572,11.7572,47325.0
2022-04-12 11:50:00,13.75,13.76,13.74,13.75,58128.0,11.7658,11.7744,11.7572,11.7658,58128.0
2022-04-12 11:55:00,13.75,13.76,13.74,13.74,32536.0,11.7658,11.7744,11.7572,11.7572,32536.0
2022-04-12 12:00:00,13.75,13.75,13.71,13.72,70735.0,11.7658,11.7658,11.7316,11.7401,70735.0
2022-04-12 12:05:00,13.72,13.73,13.71,13.71,21801.0,11.7401,11.7487,11.7316,11.7316,21801.0
2022-04-12 12:10:00,13.71,13.72,13.7,13.7,57858.0,11.7316,11.7401,11.723,11.723,57858.0
2022-04-12 12:15:00,13.7,13.71,13.66,13.67,146373.0,11.723,11.7316,11.6888,11.6973,146373.0
2022-04-12 12:20:00,13.67,13.69,13.65,13.66,57865.0,11.6973,11.7145,11.6802,11.6888,57865.0
2022-04-12 12:25:00,13.65,13.66,13.63,13.65,143479.0,11.6802,11.6888,11.6631,11.6802,143479.0
2022-04-12 12:30:00,13.66,13.67,13.65,13.65,70176.0,11.6888,11.6973,11.6802,11.6802,70176.0
2022-04-12 12:35:00,13.65,13.67,13.64,13.66,63990.0,11.6802,11.6973,11.6717,11.6888,63990.0
2022-04-12 12:40:00,13.67,13.67,13.63,13.63,91090.0,11.6973,11.6973,11.6631,11.6631,91090.0
2022-04-12 12:45:00,13.63,13.65,13.62,13.65,109256.0,11.6631,11.6802,11.6546,11.6802,109256.0
2022-04-12 12:50:00,13.65,13.65,13.63,13.63,56776.0,11.6802,11.6802,11.6631,11.6631,56776.0
2022-04-12 12:55:00,13.63,13.65,13.63,13.64,45476.0,11.6631,11.6802,11.6631,11.6717,45476.0
2022-04-12 13:00:00,13.65,13.66,13.62,13.63,98911.0,11.6802,11.6888,11.6546,11.6631,98911.0
2022-04-12 13:05:00,13.63,13.65,13.62,13.63,88070.0,11.6631,11.6802,11.6546,11.6631,88070.0
2022-04-12 13:10:00,13.63,13.66,13.62,13.65,162156.0,11.6631,11.6888,11.6546,11.6802,162156.0
2022-04-12 13:15:00,13.65,13.65,13.63,13.63,31009.0,11.6802,11.6802,11.6631,11.6631,31009.0
2022-04-12 13:20:00,13.64,13.66,13.62,13.63,146252.0,11.6717,11.6888,11.6546,11.6631,146252.0
2022-04-12 13:25:00,13.62,13.66,13.62,13.63,148662.0,11.6546,11.6888,11.6546,11.6631,148662.0
2022-04-12 13:30:00,13.63,13.64,13.6,13.61,75578.0,11.6631,11.6717,11.6374,11.646,75578.0
2022-04-12 13:35:00,13.61,13.62,13.59,13.59,91811.0,11.646,11.6546,11.6289,11.6289,91811.0
2022-04-12 13:40:00,13.59,13.59,13.56,13.57,84771.0,11.6289,11.6289,11.6032,11.6118,84771.0
2022-04-12 13:45:00,13.57,13.57,13.54,13.54,40724.0,11.6118,11.6118,11.5861,11.5861,40724.0
2022-04-12 13:50:00,13.54,13.54,13.5,13.51,124301.0,11.5861,11.5861,11.5519,11.5604,124301.0
2022-04-12 13:55:00,13.51,13.51,13.49,13.51,132862.0,11.5604,11.5604,11.5433,11.5604,132862.0
2022-04-12 14:00:00,13.51,13.54,13.48,13.54,60540.0,11.5604,11.5861,11.5348,11.5861,60540.0
2022-04-12 14:05:00,13.54,13.56,13.53,13.54,37049.0,11.5861,11.6032,11.5776,11.5861,37049.0
2022-04-12 14:10:00,13.53,13.54,13.51,13.51,114304.0,11.5776,11.5861,11.5604,11.5604,114304.0
2022-04-12 14:15:00,13.51,13.52,13.49,13.52,63662.0,11.5604,11.569,11.5433,11.569,63662.0
2022-04-12 14:20:00,13.51,13.53,13.5,13.5,70335.0,11.5604,11.5776,11.5519,11.5519,70335.0
2022-04-12 14:25:00,13.5,13.51,13.48,13.49,50595.0,11.5519,11.5604,11.5348,11.5433,50595.0
2022-04-12 14:30:00,13.49,13.5,13.46,13.48,68204.0,11.5433,11.5519,11.5177,11.5348,68204.0
2022-04-12 14:35:00,13.48,13.5,13.47,13.49,50384.0,11.5348,11.5519,11.5262,11.5433,50384.0
2022-04-12 14:40:00,13.48,13.49,13.47,13.48,112319.0,11.5348,11.5433,11.5262,11.5348,112319.0
2022-04-12 14:45:00,13.48,13.52,13.48,13.5,97198.0,11.5348,11.569,11.5348,11.5519,97198.0
2022-04-12 14:50:00,13.5,13.5,13.46,13.48,119353.0,11.5519,11.5519,11.5177,11.5348,119353.0
2022-04-12 14:55:00,13.49,13.49,13.45,13.48,129285.0,11.5433,11.5433,11.5091,11.5348,129285.0
2022-04-12 15:00:00,13.47,13.48,13.42,13.43,94766.0,11.5262,11.5348,11.4834,11.492,94766.0
2022-04-12 15:05:00,13.42,13.43,13.38,13.38,141888.0,11.4834,11.492,11.4492,11.4492,141888.0
2022-04-12 15:10:00,13.38,13.4,13.38,13.38,84376.0,11.4492,11.4663,11.4492,11.4492,84376.0
2022-04-12 15:15:00,13.39,13.42,13.38,13.41,112454.0,11.4578,11.4834,11.4492,11.4749,112454.0
2022-04-12 15:20:00,13.41,13.44,13.4,13.43,51361.0,11.4749,11.5005,11.4663,11.492,51361.0
2022-04-12 15:25:00,13.43,13.43,13.4,13.41,114700.0,11.492,11.492,11.4663,11.4749,114700.0
2022-04-12 15:30:00,13.41,13.42,13.4,13.42,234301.0,11.4749,11.4834,11.4663,11.4834,234301.0
2022-04-12 15:35:00,13.42,13.46,13.4,13.45,298344.0,11.4834,11.5177,11.4663,11.5091,298344.0
2022-04-12 15:40:00,13.45,13.46,13.44,13.45,690079.0,11.5091,11.5177,11.5005,11.5091,690079.0
2022-04-12 15:45:00,13.45,13.48,13.43,13.47,528780.0,11.5091,11.5348,11.492,11.5262,528780.0
2022-04-12 15:50:00,13.46,13.47,13.41,13.45,873370.0,11.5177,11.5262,11.4749,11.5091,873370.0
2022-04-12 15:55:00,13.45,13.48,13.44,13.46,1206003.0,11.5091,11.5348,11.5005,11.5177,1206003.0
2022-04-13 09:30:00,13.33,13.44,13.26,13.42,394709.0,11.4064,11.5005,11.3465,11.4834,394709.0
2022-04-13 09:35:00,13.42,13.45,13.35,13.38,175034.0,11.4834,11.5091,11.4235,11.4492,175034.0
2022-04-13 09:40:00,13.38,13.48,13.38,13.46,148159.0,11.4492,11.5348,11.4492,11.5177,148159.0
2022-04-13 09:45:00,13.46,13.48,13.42,13.42,162435.0,11.5177,11.5348,11.4834,11.4834,162435.0
2022-04-13 09:50:00,13.43,13.48,13.4,13.41,153343.0,11.492,11.5348,11.4663,11.4749,153343.0
2022-04-13 09:55:00,13.41,13.42,13.38,13.39,113666.0,11.4749,11.4834,11.4492,11.4578,113666.0
2022-04-13 10:00:00,13.4,13.43,13.35,13.36,118735.0,11.4663,11.492,11.4235,11.4321,118735.0
2022-04-13 10:05:00,13.36,13.39,13.32,13.33,83345.0,11.4321,11.4578,11.3979,11.4064,83345.0
2022-04-13 10:10:00,13.33,13.35,13.3,13.31,146760.0,11.4064,11.4235,11.3807,11.3893,146760.0
2022-04-13 10:15:00,13.31,13.37,13.3,13.35,157238.0,11.3893,11.4406,11.3807,11.4235,157238.0
2022-04-13 10:20:00,13.35,13.4,13.34,13.4,388579.0,11.4235,11.4663,11.415,11.4663,388579.0
2022-04-13 10:25:00,13.4,13.42,13.36,13.37,179678.0,11.4663,11.4834,11.4321,11.4406,179678.0
2022-04-13 10:30:00,13.36,13.39,13.34,13.37,262706.0,11.4321,11.4578,11.415,11.4406,262706.0
2022-04-13 10:35:00,13.37,13.4,13.36,13.38,276840.0,11.4406,11.4663,11.4321,11.4492,276840.0
2022-04-13 10:40:00,13.38,13.38,13.34,13.38,583932.0,11.4492,11.4492,11.415,11.4492,583932.0
2022-04-13 10:45:00,13.38,13.43,13.38,13.43,125621.0,11.4492,11.492,11.4492,11.492,125621.0
2022-04-13 10:50:00,13.43,13.44,13.42,13.44,112675.0,11.492,11.5005,11.4834,11.5005,112675.0
2022-04-13 10:55:00,13.44,13.46,13.4,13.41,83265.0,11.5005,11.5177,11.4663,11.4749,83265.0
2022-04-13 11:00:00,13.4,13.43,13.39,13.42,108518.0,11.4663,11.492,11.4578,11.4834,108518.0
2022-04-13 11:05:00,13.43,13.46,13.41,13.43,138580.0,11.492,11.5177,11.4749,11.492,138580.0
2022-04-13 11:10:00,13.43,13.45,13.41,13.43,89365.0,11.492,11.5091,11.4749,11.492,89365.0
2022-04-13 11:15:00,13.43,13.43,13.38,13.38,73367.0,11.492,11.492,11.4492,11.4492,73367.0
2022-04-13 11:20:00,13.38,13.41,13.38,13.4,62206.0,11.4492,11.4749,11.4492,11.4663,62206.0
2022-04-13 11:25:00,13.4,13.43,13.4,13.41,73090.0,11.4663,11.492,11.4663,11.4749,73090.0
2022-04-13 11:30:00,13.41,13.45,13.41,13.42,323873.0,11.4749,11.5091,11.4749,11.4834,323873.0
2022-04-13 11:35:00,13.42,13.43,13.38,13.39,96360.0,11.4834,11.492,11.4492,11.4578,96360.0
2022-04-13 11:40:00,13.39,13.39,13.38,13.39,42653.0,11.4578,11.4578,11.4492,11.4578,42653.0
2022-04-13 11:45:00,13.38,13.41,13.38,13.41,77128.0,11.4492,11.4749,11.4492,11.4749,77128.0
2022-04-13 11:50:00,13.4,13.42,13.37,13.37,100572.0,11.4663,11.4834,11.4406,11.4406,100572.0
2022-04-13 11:55:00,13.37,13.38,13.36,13.36,75058.0,11.4406,11.4492,11.4321,11.4321,75058.0
2022-04-13 12:00:00,13.36,13.41,13.35,13.41,72226.0,11.4321,11.4749,11.4235,11.4749,72226.0
2022-04-13 12:05:00,13.41,13.42,13.4,13.41,49655.0,11.4749,11.4834,11.4663,11.4749,49655.0
2022-04-13 12:10:00,13.4,13.4,13.36,13.37,79903.0,11.4663,11.4663,11.4321,11.4406,79903.0
2022-04-13 12:15:00,13.37,13.38,13.36,13.37,28613.0,11.4406,11.4492,11.4321,11.4406,28613.0
2022-04-13 12:20:00,13.37,13.39,13.37,13.38,27844.0,11.4406,11.4578,11.4406,11.4492,27844.0
2022-04-13 12:25:00,13.39,13.4,13.36,13.36,77213.0,11.4578,11.4663,11.4321,11.4321,77213.0
2022-04-13 12:30:00,13.36,13.39,13.36,13.39,29042.0,11.4321,11.4578,11.4321,11.4578,29042.0
2022-04-13 12:35:00,13.39,13.39,13.37,13.38,48695.0,11.4578,11.4578,11.4406,11.4492,48695.0
2022-04-13 12:40:00,13.37,13.41,13.37,13.4,286201.0,11.4406,11.4749,11.4406,11.4663,286201.0
2022-04-13 12:45:00,13.41,13.41,13.39,13.4,105822.0,11.4749,11.4749,11.4578,11.4663,105822.0
2022-04-13 12:50:00,13.4,13.42,13.37,13.41,197800.0,11.4663,11.4834,11.4406,11.4749,197800.0
2022-04-13 12:55:00,13.41,13.43,13.4,13.42,88776.0,11.4749,11.492,11.4663,11.4834,88776.0
2022-04-13 13:00:00,13.41,13.44,13.41,13.43,60411.0,11.4749,11.5005,11.4749,11.492,60411.0
2022-04-13 13:05:00,13.43,13.43,13.42,13.43,36955.0,11.492,11.492,11.4834,11.492,36955.0
2022-04-13 13:10:00,13.43,13.45,13.42,13.43,85302.0,11.492,11.5091,11.4834,11.492,85302.0
2022-04-13 13:15:00,13.43,13.45,13.42,13.45,34883.0,11.492,11.5091,11.4834,11.5091,34883.0
2022-04-13 13:20:00,13.45,13.48,13.44,13.46,118452.0,11.5091,11.5348,11.5005,11.5177,118452.0
2022-04-13 13:25:00,13.46,13.47,13.44,13.45,95974.0,11.5177,11.5262,11.5005,11.5091,95974.0
2022-04-13 13:30:00,13.46,13.47,13.42,13.43,101936.0,11.5177,11.5262,11.4834,11.492,101936.0
2022-04-13 13:35:00,13.43,13.44,13.42,13.44,121772.0,11.492,11.5005,11.4834,11.5005,121772.0
2022-04-13 13:40:00,13.44,13.47,13.43,13.46,91289.0,11.5005,11.5262,11.492,11.5177,91289.0
2022-04-13 13:45:00,13.46,13.47,13.45,13.45,61830.0,11.5177,11.5262,11.5091,11.5091,61830.0
2022-04-13 13:50:00,13.46,13.46,13.44,13.44,56177.0,11.5177,11.5177,11.5005,11.5005,56177.0
2022-04-13 13:55:00,13.44,13.45,13.43,13.45,84064.0,11.5005,11.5091,11.492,11.5091,84064.0
2022-04-13 14:00:00,13.44,13.45,13.41,13.43,77900.0,11.5005,11.5091,11.4749,11.492,77900.0
2022-04-13 14:05:00,13.43,13.46,13.41,13.44,105038.0,11.492,11.5177,11.4749,11.5005,105038.0
2022-04-13 14:10:00,13.44,13.44,13.41,13.42,41052.0,11.5005,11.5005,11.4749,11.4834,41052.0
2022-04-13 14:15:00,13.42,13.42,13.41,13.41,28409.0,11.4834,11.4834,11.4749,11.4749,28409.0
2022-04-13 14:20:00,13.41,13.42,13.4,13.42,60917.0,11.4749,11.4834,11.4663,11.4834,60917.0
2022-04-13 14:25:00,13.42,13.43,13.4,13.4,47931.0,11.4834,11.492,11.4663,11.4663,47931.0
2022-04-13 14:30:00,13.41,13.42,13.39,13.42,71515.0,11.4749,11.4834,11.4578,11.4834,71515.0
2022-04-13 14:35:00,13.42,13.42,13.4,13.4,64845.0,11.4834,11.4834,11.4663,11.4663,64845.0
2022-04-13 14:40:00,13.4,13.42,13.39,13.42,75678.0,11.4663,11.4834,11.4578,11.4834,75678.0
2022-04-13 14:45:00,13.42,13.42,13.4,13.4,36934.0,11.4834,11.4834,11.4663,11.4663,36934.0
2022-04-13 14:50:00,13.41,13.42,13.4,13.4,100936.0,11.4749,11.4834,11.4663,11.4663,100936.0
2022-04-13 14:55:00,13.41,13.41,13.4,13.4,22288.0,11.4749,11.4749,11.4663,11.4663,22288.0
2022-04-13 15:00:00,13.4,13.42,13.39,13.42,101999.0,11.4663,11.4834,11.4578,11.4834,101999.0
2022-04-13 15:05:00,13.42,13.44,13.41,13.42,84851.0,11.4834,11.5005,11.4749,11.4834,84851.0
2022-04-13 15:10:00,13.42,13.43,13.4,13.41,158473.0,11.4834,11.492,11.4663,11.4749,158473.0
2022-04-13 15:15:00,13.41,13.43,13.41,13.42,80485.0,11.4749,11.492,11.4749,11.4834,80485.0
2022-04-13 15:20:00,13.42,13.43,13.41,13.41,83275.0,11.4834,11.492,11.4749,11.4749,83275.0
2022-04-13 15:25:00,13.41,13.44,13.41,13.43,172367.0,11.4749,11.5005,11.4749,11.492,172367.0
2022-04-13 15:30:00,13.44,13.45,13.42,13.43,212020.0,11.5005,11.5091,11.4834,11.492,212020.0
2022-04-13 15:35:00,13.44,13.47,13.42,13.46,228035.0,11.5005,11.5262,11.4834,11.5177,228035.0
2022-04-13 15:40:00,13.46,13.48,13.45,13.46,390197.0,11.5177,11.5348,11.5091,11.5177,390197.0
2022-04-13 15:45:00,13.46,13.47,13.45,13.46,252878.0,11.5177,11.5262,11.5091,11.5177,252878.0
2022-04-13 15:50:00,13.46,13.47,13.43,13.44,468322.0,11.5177,11.5262,11.492,11.5005,468322.0
2022-04-13 15:55:00,13.44,13.45,13.42,13.44,733427.0,11.5005,11.5091,11.4834,11.5005,733427.0
2022-04-14 09:30:00,13.42,13.46,13.37,13.42,426351.0,11.4834,11.5177,11.4406,11.4834,426351.0
2022-04-14 09:35:00,13.42,13.58,13.4,13.52,291215.0,11.4834,11.6203,11.4663,11.569,291215.0
2022-04-14 09:40:00,13.52,13.52,13.43,13.43,147950.0,11.569,11.569,11.492,11.492,147950.0
2022-04-14 09:45:00,13.44,13.48,13.37,13.41,89202.0,11.5005,11.5348,11.4406,11.4749,89202.0
2022-04-14 09:50:00,13.41,13.42,13.38,13.42,115951.0,11.4749,11.4834,11.4492,11.4834,115951.0
2022-04-14 09:55:00,13.42,13.44,13.39,13.42,104747.0,11.4834,11.5005,11.4578,11.4834,104747.0
2022-04-14 10:00:00,13.43,13.5,13.42,13.5,99041.0,11.492,11.5519,11.4834,11.5519,99041.0
2022-04-14 10:05:00,13.49,13.49,13.43,13.46,70933.0,11.5433,11.5433,11.492,11.5177,70933.0
2022-04-14 10:10:00,13.45,13.49,13.44,13.45,127308.0,11.5091,11.5433,11.5005,11.5091,127308.0
2022-04-14 10:15:00,13.44,13.49,13.41,13.47,78619.0,11.5005,11.5433,11.4749,11.5262,78619.0
2022-04-14 10:20:00,13.47,13.52,13.46,13.51,79234.0,11.5262,11.569,11.5177,11.5604,79234.0
2022-04-14 10:25:00,13.51,13.51,13.45,13.46,48023.0,11.5604,11.5604,11.5091,11.5177,48023.0
2022-04-14 10:30:00,13.46,13.52,13.46,13.51,72200.0,11.5177,11.569,11.5177,11.5604,72200.0
2022-04-14 10:35:00,13.51,13.53,13.46,13.49,108003.0,11.5604,11.5776,11.5177,11.5433,108003.0
2022-04-14 10:40:00,13.49,13.49,13.45,13.47,77971.0,11.5433,11.5433,11.5091,11.5262,77971.0
2022-04-14 10:45:00,13.47,13.49,13.45,13.48,87737.0,11.5262,11.5433,11.5091,11.5348,87737.0
2022-04-14 10:50:00,13.46,13.47,13.39,13.41,76283.0,11.5177,11.5262,11.4578,11.4749,76283.0
2022-04-14 10:55:00,13.41,13.45,13.4,13.43,113511.0,11.4749,11.5091,11.4663,11.492,113511.0
2022-04-14 11:00:00,13.43,13.48,13.42,13.47,65772.0,11.492,11.5348,11.4834,11.5262,65772.0
2022-04-14 11:05:00,13.47,13.47,13.44,13.46,49638.0,11.5262,11.5262,11.5005,11.5177,49638.0
2022-04-14 11:10:00,13.46,13.52,13.45,13.51,328808.0,11.5177,11.569,11.5091,11.5604,328808.0
2022-04-14 11:15:00,13.51,13.51,13.46,13.47,104002.0,11.5604,11.5604,11.5177,11.5262,104002.0
2022-04-14 11:20:00,13.47,13.52,13.47,13.52,114288.0,11.5262,11.569,11.5262,11.569,114288.0
2022-04-14 11:25:00,13.52,13.54,13.5,13.51,66721.0,11.569,11.5861,11.5519,11.5604,66721.0
2022-04-14 11:30:00,13.5,13.51,13.49,13.5,40890.0,11.5519,11.5604,11.5433,11.5519,40890.0
2022-04-14 11:35:00,13.49,13.51,13.48,13.48,66714.0,11.5433,11.5604,11.5348,11.5348,66714.0
2022-04-14 11:40:00,13.49,13.5,13.45,13.46,33128.0,11.5433,11.5519,11.5091,11.5177,33128.0
2022-04-14 11:45:00,13.46,13.46,13.43,13.44,52689.0,11.5177,11.5177,11.492,11.5005,52689.0
2022-04-14 11:50:00,13.44,13.45,13.43,13.44,40022.0,11.5005,11.5091,11.492,11.5005,40022.0
2022-04-14 11:55:00,13.45,13.46,13.44,13.45,58390.0,11.5091,11.5177,11.5005,11.5091,58390.0
2022-04-14 12:00:00,13.45,13.46,13.42,13.42,40774.0,11.5091,11.5177,11.4834,11.4834,40774.0
2022-04-14 12:05:00,13.43,13.46,13.42,13.45,69600.0,11.492,11.5177,11.4834,11.5091,69600.0
2022-04-14 12:10:00,13.44,13.45,13.43,13.43,42464.0,11.5005,11.5091,11.492,11.492,42464.0
2022-04-14 12:15:00,13.44,13.44,13.4,13.41,72191.0,11.5005,11.5005,11.4663,11.4749,72191.0
2022-04-14 12:20:00,13.42,13.42,13.4,13.41,43746.0,11.4834,11.4834,11.4663,11.4749,43746.0
2022-04-14 12:25:00,13.41,13.41,13.38,13.38,50550.0,11.4749,11.4749,11.4492,11.4492,50550.0
2022-04-14 12:30:00,13.39,13.4,13.38,13.39,61163.0,11.4578,11.4663,11.4492,11.4578,61163.0
2022-04-14 12:35:00,13.38,13.4,13.38,13.38,42502.0,11.4492,11.4663,11.4492,11.4492,42502.0
2022-04-14 12:40:00,13.38,13.39,13.37,13.38,38633.0,11.4492,11.4578,11.4406,11.4492,38633.0
2022-04-14 12:45:00,13.37,13.37,13.34,13.36,99053.0,11.4406,11.4406,11.415,11.4321,99053.0
2022-04-14 12:50:00,13.36,13.38,13.36,13.38,57513.0,11.4321,11.4492,11.4321,11.4492,57513.0
2022-04-14 12:55:00,13.38,13.39,13.36,13.38,58530.0,11.4492,11.4578,11.4321,11.4492,58530.0
2022-04-14 13:00:00,13.38,13.4,13.37,13.4,32572.0,11.4492,11.4663,11.4406,11.4663,32572.0
2022-04-14 13:05:00,13.39,13.39,13.36,13.38,45234.0,11.4578,11.4578,11.4321,11.4492,45234.0
2022-04-14 13:10:00,13.38,13.39,13.36,13.37,36741.0,11.4492,11.4578,11.4321,11.4406,36741.0
2022-04-14 13:15:00,13.37,13.38,13.35,13.36,45519.0,11.4406,11.4492,11.4235,11.4321,45519.0
2022-04-14 13:20:00,13.37,13.38,13.36,13.38,59623.0,11.4406,11.4492,11.4321,11.4492,59623.0
2022-04-14 13:25:00,13.38,13.39,13.37,13.37,71150.0,11.4492,11.4578,11.4406,11.4406,71150.0
2022-04-14 13:30:00,13.37,13.38,13.36,13.37,95157.0,11.4406,11.4492,11.4321,11.4406,95157.0
2022-04-14 13:35:00,13.37,13.38,13.35,13.35,71386.0,11.4406,11.4492,11.4235,11.4235,71386.0
2022-04-14 13:40:00,13.36,13.36,13.34,13.35,74533.0,11.4321,11.4321,11.415,11.4235,74533.0
2022-04-14 13:45:00,13.35,13.38,13.35,13.37,66330.0,11.4235,11.4492,11.4235,11.4406,66330.0
2022-04-14 13:50:00,13.37,13.38,13.31,13.31,300100.0,11.4406,11.4492,11.3893,11.3893,300100.0
2022-04-14 13:55:00,13.31,13.36,13.3,13.33,325453.0,11.3893,11.4321,11.3807,11.4064,325453.0
2022-04-14 14:00:00,13.33,13.39,13.33,13.38,88088.0,11.4064,11.4578,11.4064,11.4492,88088.0
2022-04-14 14:05:00,13.38,13.4,13.38,13.38,51008.0,11.4492,11.4663,11.4492,11.4492,51008.0
2022-04-14 14:10:00,13.38,13.4,13.38,13.38,80148.0,11.4492,11.4663,11.4492,11.4492,80148.0
2022-04-14 14:15:00,13.39,13.39,13.36,13.36,61184.0,11.4578,11.4578,11.4321,11.4321,61184.0
2022-04-14 14:20:00,13.36,13.37,13.35,13.36,78392.0,11.4321,11.4406,11.4235,11.4321,78392.0
2022-04-14 14:25:00,13.36,13.41,13.35,13.41,165813.0,11.4321,11.4749,11.4235,11.4749,165813.0
2022-04-14 14:30:00,13.4,13.42,13.38,13.38,73385.0,11.4663,11.4834,11.4492,11.4492,73385.0
2022-04-14 14:35:00,13.38,13.39,13.37,13.38,59944.0,11.4492,11.4578,11.4406,11.4492,59944.0
2022-04-14 14:40:00,13.38,13.4,13.37,13.4,73941.0,11.4492,11.4663,11.4406,11.4663,73941.0
2022-04-14 14:45:00,13.4,13.42,13.39,13.41,77878.0,11.4663,11.4834,11.4578,11.4749,77878.0
2022-04-14 14:50:00,13.41,13.43,13.38,13.39,92471.0,11.4749,11.492,11.4492,11.4578,92471.0
2022-04-14 14:55:00,13.39,13.39,13.37,13.38,58211.0,11.4578,11.4578,11.4406,11.4492,58211.0
2022-04-14 15:00:00,13.38,13.4,13.37,13.4,57799.0,11.4492,11.4663,11.4406,11.4663,57799.0
2022-04-14 15:05:00,13.4,13.41,13.37,13.37,66279.0,11.4663,11.4749,11.4406,11.4406,66279.0
2022-04-14 15:10:00,13.38,13.39,13.36,13.38,112965.0,11.4492,11.4578,11.4321,11.4492,112965.0
2022-04-14 15:15:00,13.38,13.42,13.38,13.42,89864.0,11.4492,11.4834,11.4492,11.4834,89864.0
2022-04-14 15:20:00,13.41,13.42,13.4,13.42,49695.0,11.4749,11.4834,11.4663,11.4834,49695.0
2022-04-14 15:25:00,13.42,13.44,13.4,13.44,126374.0,11.4834,11.5005,11.4663,11.5005,126374.0
2022-04-14 15:30:00,13.43,13.44,13.41,13.41,124339.0,11.492,11.5005,11.4749,11.4749,124339.0
2022-04-14 15:35:00,13.41,13.43,13.41,13.42,132276.0,11.4749,11.492,11.4749,11.4834,132276.0
2022-04-14 15:40:00,13.42,13.44,13.4,13.44,124877.0,11.4834,11.5005,11.4663,11.5005,124877.0
2022-04-14 15:45:00,13.44,13.44,13.41,13.41,207260.0,11.5005,11.5005,11.4749,11.4749,207260.0
2022-04-14 15:50:00,13.41,13.41,13.38,13.4,515717.0,11.4749,11.4749,11.4492,11.4663,515717.0
2022-04-14 15:55:00,13.4,13.4,13.34,13.34,887297.0,11.4663,11.4663,11.415,11.415,887297.0
2022-04-18 09:30:00,13.29,13.4,13.27,13.35,319727.0,11.3722,11.4663,11.3551,11.4235,319727.0
2022-04-18 09:35:00,13.35,13.44,13.32,13.42,187198.0,11.4235,11.5005,11.3979,11.4834,187198.0
2022-04-18 09:40:00,13.41,13.5,13.39,13.48,212275.0,11.4749,11.5519,11.4578,11.5348,212275.0
2022-04-18 09:45:00,13.47,13.5,13.44,13.47,66405.0,11.5262,11.5519,11.5005,11.5262,66405.0
2022-04-18 09:50:00,13.46,13.48,13.41,13.43,99728.0,11.5177,11.5348,11.4749,11.492,99728.0
2022-04-18 09:55:00,13.42,13.42,13.34,13.36,93286.0,11.4834,11.4834,11.415,11.4321,93286.0
2022-04-18 10:00:00,13.36,13.39,13.33,13.38,81291.0,11.4321,11.4578,11.4064,11.4492,81291.0
2022-04-18 10:05:00,13.38,13.38,13.31,13.32,111786.0,11.4492,11.4492,11.3893,11.3979,111786.0
2022-04-18 10:10:00,13.33,13.39,13.32,13.39,48743.0,11.4064,11.4578,11.3979,11.4578,48743.0
2022-04-18 10:15:00,13.38,13.4,13.36,13.38,37982.0,11.4492,11.4663,11.4321,11.4492,37982.0
2022-04-18 10:20:00,13.38,13.39,13.35,13.37,45541.0,11.4492,11.4578,11.4235,11.4406,45541.0
2022-04-18 10:25:00,13.37,13.38,13.32,13.35,42327.0,11.4406,11.4492,11.3979,11.4235,42327.0
2022-04-18 10:30:00,13.36,13.38,13.35,13.37,33046.0,11.4321,11.4492,11.4235,11.4406,33046.0
2022-04-18 10:35:00,13.37,13.39,13.34,13.39,93812.0,11.4406,11.4578,11.415,11.4578,93812.0
2022-04-18 10:40:00,13.39,13.41,13.38,13.39,100127.0,11.4578,11.4749,11.4492,11.4578,100127.0
2022-04-18 10:45:00,13.38,13.4,13.37,13.4,62627.0,11.4492,11.4663,11.4406,11.4663,62627.0
2022-04-18 10:50:00,13.4,13.42,13.38,13.4,78731.0,11.4663,11.4834,11.4492,11.4663,78731.0
2022-04-18 10:55:00,13.4,13.41,13.36,13.39,231588.0,11.4663,11.4749,11.4321,11.4578,231588.0
2022-04-18 11:00:00,13.39,13.42,13.37,13.42,60516.0,11.4578,11.4834,11.4406,11.4834,60516.0
2022-04-18 11:05:00,13.42,13.44,13.41,13.43,93020.0,11.4834,11.5005,11.4749,11.492,93020.0
2022-04-18 11:10:00,13.43,13.45,13.43,13.44,24007.0,11.492,11.5091,11.492,11.5005,24007.0
2022-04-18 11:15:00,13.43,13.44,13.42,13.43,29675.0,11.492,11.5005,11.4834,11.492,29675.0
2022-04-18 11:20:00,13.43,13.44,13.38,13.4,56384.0,11.492,11.5005,11.4492,11.4663,56384.0
2022-04-18 11:25:00,13.4,13.41,13.38,13.39,27502.0,11.4663,11.4749,11.4492,11.4578,27502.0
2022-04-18 11:30:00,13.39,13.42,13.37,13.37,56701.0,11.4578,11.4834,11.4406,11.4406,56701.0
2022-04-18 11:35:00,13.37,13.4,13.37,13.38,55396.0,11.4406,11.4663,11.4406,11.4492,55396.0
2022-04-18 11:40:00,13.38,13.38,13.35,13.35,44941.0,11.4492,11.4492,11.4235,11.4235,44941.0
2022-04-18 11:45:00,13.35,13.36,13.33,13.33,28630.0,11.4235,11.4321,11.4064,11.4064,28630.0
2022-04-18 11:50:00,13.33,13.36,13.32,13.36,47197.0,11.4064,11.4321,11.3979,11.4321,47197.0
2022-04-18 11:55:00,13.36,13.4,13.35,13.39,141391.0,11.4321,11.4663,11.4235,11.4578,141391.0
2022-04-18 12:00:00,13.38,13.39,13.35,13.37,79435.0,11.4492,11.4578,11.4235,11.4406,79435.0
2022-04-18 12:05:00,13.37,13.38,13.36,13.37,75882.0,11.4406,11.4492,11.4321,11.4406,75882.0
2022-04-18 12:10:00,13.37,13.38,13.36,13.37,100851.0,11.4406,11.4492,11.4321,11.4406,100851.0
2022-04-18 12:15:00,13.37,13.37,13.33,13.34,73016.0,11.4406,11.4406,11.4064,11.415,73016.0
2022-04-18 12:20:00,13.34,13.36,13.33,13.36,40384.0,11.415,11.4321,11.4064,11.4321,40384.0
2022-04-18 12:25:00,13.36,13.37,13.34,13.36,76780.0,11.4321,11.4406,11.415,11.4321,76780.0
2022-04-18 12:30:00,13.36,13.38,13.34,13.35,89336.0,11.4321,11.4492,11.415,11.4235,89336.0
2022-04-18 12:35:00,13.35,13.39,13.35,13.39,84599.0,11.4235,11.4578,11.4235,11.4578,84599.0
2022-04-18 12:40:00,13.39,13.4,13.38,13.4,71609.0,11.4578,11.4663,11.4492,11.4663,71609.0
2022-04-18 12:45:00,13.4,13.4,13.38,13.39,95325.0,11.4663,11.4663,11.4492,11.4578,95325.0
2022-04-18 12:50:00,13.38,13.41,13.38,13.41,32759.0,11.4492,11.4749,11.4492,11.4749,32759.0
2022-04-18 12:55:00,13.41,13.42,13.39,13.4,46529.0,11.4749,11.4834,11.4578,11.4663,46529.0
2022-04-18 13:00:00,13.4,13.41,13.39,13.39,206652.0,11.4663,11.4749,11.4578,11.4578,206652.0
2022-04-18 13:05:00,13.4,13.42,13.39,13.42,34317.0,11.4663,11.4834,11.4578,11.4834,34317.0
2022-04-18 13:10:00,13.42,13.45,13.42,13.45,147148.0,11.4834,11.5091,11.4834,11.5091,147148.0
2022-04-18 13:15:00,13.44,13.45,13.44,13.45,180920.0,11.5005,11.5091,11.5005,11.5091,180920.0
2022-04-18 13:20:00,13.44,13.46,13.43,13.45,137740.0,11.5005,11.5177,11.492,11.5091,137740.0
2022-04-18 13:25:00,13.45,13.45,13.43,13.45,61182.0,11.5091,11.5091,11.492,11.5091,61182.0
2022-04-18 13:30:00,13.45,13.49,13.45,13.49,136218.0,11.5091,11.5433,11.5091,11.5433,136218.0
2022-04-18 13:35:00,13.49,13.52,13.48,13.52,207336.0,11.5433,11.569,11.5348,11.569,207336.0
2022-04-18 13:40:00,13.52,13.54,13.51,13.52,181923.0,11.569,11.5861,11.5604,11.569,181923.0
2022-04-18 13:45:00,13.53,13.53,13.51,13.51,101037.0,11.5776,11.5776,11.5604,11.5604,101037.0
2022-04-18 13:50:00,13.51,13.51,13.49,13.5,91669.0,11.5604,11.5604,11.5433,11.5519,91669.0
2022-04-18 13:55:00,13.51,13.54,13.5,13.52,234273.0,11.5604,11.5861,11.5519,11.569,234273.0
2022-04-18 14:00:00,13.52,13.54,13.51,13.53,118275.0,11.569,11.5861,11.5604,11.5776,118275.0
2022-04-18 14:05:00,13.53,13.54,13.52,13.53,67903.0,11.5776,11.5861,11.569,11.5776,67903.0
2022-04-18 14:10:00,13.53,13.55,13.51,13.55,133648.0,11.5776,11.5947,11.5604,11.5947,133648.0
2022-04-18 14:15:00,13.55,13.56,13.51,13.53,150034.0,11.5947,11.6032,11.5604,11.5776,150034.0
2022-04-18 14:20:00,13.53,13.56,13.52,13.56,78373.0,11.5776,11.6032,11.569,11.6032,78373.0
2022-04-18 14:25:00,13.56,13.57,13.53,13.54,103574.0,11.6032,11.6118,11.5776,11.5861,103574.0
2022-04-18 14:30:00,13.55,13.57,13.54,13.57,36524.0,11.5947,11.6118,11.5861,11.6118,36524.0
2022-04-18 14:35:00,13.57,13.57,13.53,13.54,87921.0,11.6118,11.6118,11.5776,11.5861,87921.0
2022-04-18 14:40:00,13.55,13.55,13.51,13.52,48562.0,11.5947,11.5947,11.5604,11.569,48562.0
2022-04-18 14:45:00,13.52,13.53,13.5,13.52,53579.0,11.569,11.5776,11.5519,11.569,53579.0
2022-04-18 14:50:00,13.52,13.54,13.51,13.53,98401.0,11.569,11.5861,11.5604,11.5776,98401.0
2022-04-18 14:55:00,13.52,13.54,13.51,13.52,98017.0,11.569,11.5861,11.5604,11.569,98017.0
2022-04-18 15:00:00,13.52,13.54,13.51,13.54,209743.0,11.569,11.5861,11.5604,11.5861,209743.0
2022-04-18 15:05:00,13.53,13.55,13.53,13.54,138232.0,11.5776,11.5947,11.5776,11.5861,138232.0
2022-04-18 15:10:00,13.54,13.56,13.53,13.54,105802.0,11.5861,11.6032,11.5776,11.5861,105802.0
2022-04-18 15:15:00,13.54,13.54,13.51,13.53,129604.0,11.5861,11.5861,11.5604,11.5776,129604.0
2022-04-18 15:20:00,13.53,13.53,13.49,13.5,98313.0,11.5776,11.5776,11.5433,11.5519,98313.0
2022-04-18 15:25:00,13.5,13.5,13.47,13.5,154188.0,11.5519,11.5519,11.5262,11.5519,154188.0
2022-04-18 15:30:00,13.5,13.5,13.48,13.49,136194.0,11.5519,11.5519,11.5348,11.5433,136194.0
2022-04-18 15:35:00,13.49,13.49,13.45,13.47,182253.0,11.5433,11.5433,11.5091,11.5262,182253.0
2022-04-18 15:40:00,13.47,13.48,13.45,13.48,154777.0,11.5262,11.5348,11.5091,11.5348,154777.0
2022-04-18 15:45:00,13.48,13.48,13.45,13.46,261102.0,11.5348,11.5348,11.5091,11.5177,261102.0
2022-04-18 15:50:00,13.46,13.49,13.45,13.49,277865.0,11.5177,11.5433,11.5091,11.5433,277865.0
2022-04-18 15:55:00,13.49,13.54,13.48,13.53,814372.0,11.5433,11.5861,11.5348,11.5776,814372.0
2022-04-19 09:30:00,13.67,13.71,13.57,13.67,523277.0,11.6973,11.7316,11.6118,11.6973,523277.0
2022-04-19 09:35:00,13.66,13.69,13.62,13.67,317121.0,11.6888,11.7145,11.6546,11.6973,317121.0
2022-04-19 09:40:00,13.67,13.82,13.66,13.8,287291.0,11.6973,11.8257,11.6888,11.8086,287291.0
2022-04-19 09:45:00,13.81,13.82,13.77,13.79,221203.0,11.8171,11.8257,11.7829,11.8,221203.0
2022-04-19 09:50:00,13.79,13.84,13.76,13.84,457875.0,11.8,11.8428,11.7744,11.8428,457875.0
2022-04-19 09:55:00,13.83,13.92,13.81,13.91,254118.0,11.8343,11.9113,11.8171,11.9027,254118.0
2022-04-19 10:00:00,13.9,13.91,13.86,13.87,384711.0,11.8942,11.9027,11.8599,11.8685,384711.0
2022-04-19 10:05:00,13.88,13.92,13.88,13.9,480394.0,11.877,11.9113,11.877,11.8942,480394.0
2022-04-19 10:10:00,13.9,13.93,13.89,13.9,546755.0,11.8942,11.9198,11.8856,11.8942,546755.0
2022-04-19 10:15:00,13.9,13.91,13.85,13.86,329955.0,11.8942,11.9027,11.8514,11.8599,329955.0
2022-04-19 10:20:00,13.85,13.92,13.85,13.92,166392.0,11.8514,11.9113,11.8514,11.9113,166392.0
2022-04-19 10:25:00,13.91,13.92,13.87,13.88,299481.0,11.9027,11.9113,11.8685,11.877,299481.0
2022-04-19 10:30:00,13.88,13.95,13.88,13.95,307399.0,11.877,11.9369,11.877,11.9369,307399.0
2022-04-19 10:35:00,13.95,13.97,13.93,13.96,358211.0,11.9369,11.9541,11.9198,11.9455,358211.0
2022-04-19 10:40:00,13.96,13.97,13.93,13.96,223171.0,11.9455,11.9541,11.9198,11.9455,223171.0
2022-04-19 10:45:00,13.96,13.98,13.92,13.98,299313.0,11.9455,11.9626,11.9113,11.9626,299313.0
2022-04-19 10:50:00,13.98,13.98,13.93,13.94,252527.0,11.9626,11.9626,11.9198,11.9284,252527.0
2022-04-19 10:55:00,13.94,13.96,13.93,13.94,144679.0,11.9284,11.9455,11.9198,11.9284,144679.0
2022-04-19 11:00:00,13.93,13.93,13.89,13.93,96487.0,11.9198,11.9198,11.8856,11.9198,96487.0
2022-04-19 11:05:00,13.93,13.95,13.9,13.93,181328.0,11.9198,11.9369,11.8942,11.9198,181328.0
2022-04-19 11:10:00,13.93,13.94,13.91,13.91,72355.0,11.9198,11.9284,11.9027,11.9027,72355.0
2022-04-19 11:15:00,13.91,13.93,13.9,13.91,93812.0,11.9027,11.9198,11.8942,11.9027,93812.0
2022-04-19 11:20:00,13.91,13.93,13.89,13.93,89187.0,11.9027,11.9198,11.8856,11.9198,89187.0
2022-04-19 11:25:00,13.93,13.95,13.92,13.95,70605.0,11.9198,11.9369,11.9113,11.9369,70605.0
2022-04-19 11:30:00,13.94,13.95,13.91,13.93,60216.0,11.9284,11.9369,11.9027,11.9198,60216.0
2022-04-19 11:35:00,13.93,13.94,13.92,13.93,81086.0,11.9198,11.9284,11.9113,11.9198,81086.0
2022-04-19 11:40:00,13.93,13.95,13.92,13.95,48996.0,11.9198,11.9369,11.9113,11.9369,48996.0
2022-04-19 11:45:00,13.95,13.95,13.93,13.94,94022.0,11.9369,11.9369,11.9198,11.9284,94022.0
2022-04-19 11:50:00,13.94,13.96,13.93,13.96,69854.0,11.9284,11.9455,11.9198,11.9455,69854.0
2022-04-19 11:55:00,13.95,13.96,13.92,13.93,55836.0,11.9369,11.9455,11.9113,11.9198,55836.0
2022-04-19 12:00:00,13.92,13.93,13.88,13.9,135742.0,11.9113,11.9198,11.877,11.8942,135742.0
2022-04-19 12:05:00,13.9,13.92,13.89,13.92,77681.0,11.8942,11.9113,11.8856,11.9113,77681.0
2022-04-19 12:10:00,13.92,13.93,13.9,13.92,95861.0,11.9113,11.9198,11.8942,11.9113,95861.0
2022-04-19 12:15:00,13.92,13.93,13.91,13.93,211413.0,11.9113,11.9198,11.9027,11.9198,211413.0
2022-04-19 12:20:00,13.93,13.95,13.92,13.94,108456.0,11.9198,11.9369,11.9113,11.9284,108456.0
2022-04-19 12:25:00,13.94,13.95,13.93,13.94,199276.0,11.9284,11.9369,11.9198,11.9284,199276.0
2022-04-19 12:30:00,13.94,13.96,13.92,13.96,108933.0,11.9284,11.9455,11.9113,11.9455,108933.0
2022-04-19 12:35:00,13.96,13.97,13.96,13.96,134040.0,11.9455,11.9541,11.9455,11.9455,134040.0
2022-04-19 12:40:00,13.96,13.97,13.94,13.95,203566.0,11.9455,11.9541,11.9284,11.9369,203566.0
2022-04-19 12:45:00,13.96,13.96,13.94,13.96,87284.0,11.9455,11.9455,11.9284,11.9455,87284.0
2022-04-19 12:50:00,13.96,13.99,13.95,13.99,242330.0,11.9455,11.9712,11.9369,11.9712,242330.0
2022-04-19 12:55:00,13.99,14.0,13.97,13.97,159110.0,11.9712,11.9797,11.9541,11.9541,159110.0
2022-04-19 13:00:00,13.98,13.99,13.96,13.97,92077.0,11.9626,11.9712,11.9455,11.9541,92077.0
2022-04-19 13:05:00,13.96,13.99,13.96,13.99,76972.0,11.9455,11.9712,11.9455,11.9712,76972.0
2022-04-19 13:10:00,13.99,14.01,13.98,14.01,105310.0,11.9712,11.9883,11.9626,11.9883,105310.0
2022-04-19 13:15:00,14.01,14.02,14.0,14.01,66666.0,11.9883,11.9968,11.9797,11.9883,66666.0
2022-04-19 13:20:00,14.01,14.01,13.98,13.99,178259.0,11.9883,11.9883,11.9626,11.9712,178259.0
2022-04-19 13:25:00,13.99,13.99,13.96,13.96,103076.0,11.9712,11.9712,11.9455,11.9455,103076.0
2022-04-19 13:30:00,13.97,14.0,13.97,14.0,39741.0,11.9541,11.9797,11.9541,11.9797,39741.0
2022-04-19 13:35:00,14.0,14.01,13.99,14.01,62985.0,11.9797,11.9883,11.9712,11.9883,62985.0
2022-04-19 13:40:00,14.01,14.01,13.99,14.01,104447.0,11.9883,11.9883,11.9712,11.9883,104447.0
2022-04-19 13:45:00,14.01,14.03,14.0,14.03,104457.0,11.9883,12.0054,11.9797,12.0054,104457.0
2022-04-19 13:50:00,14.03,14.04,14.01,14.01,124972.0,12.0054,12.014,11.9883,11.9883,124972.0
2022-04-19 13:55:00,14.02,14.02,14.0,14.01,78777.0,11.9968,11.9968,11.9797,11.9883,78777.0
2022-04-19 14:00:00,14.01,14.03,14.0,14.02,111039.0,11.9883,12.0054,11.9797,11.9968,111039.0
2022-04-19 14:05:00,14.02,14.02,13.99,14.0,87519.0,11.9968,11.9968,11.9712,11.9797,87519.0
2022-04-19 14:10:00,14.0,14.0,13.97,13.98,55609.0,11.9797,11.9797,11.9541,11.9626,55609.0
2022-04-19 14:15:00,13.98,13.98,13.97,13.98,60923.0,11.9626,11.9626,11.9541,11.9626,60923.0
2022-04-19 14:20:00,13.97,14.0,13.97,14.0,65048.0,11.9541,11.9797,11.9541,11.9797,65048.0
2022-04-19 14:25:00,14.0,14.01,13.98,14.0,157748.0,11.9797,11.9883,11.9626,11.9797,157748.0
2022-04-19 14:30:00,14.0,14.02,13.99,14.01,102785.0,11.9797,11.9968,11.9712,11.9883,102785.0
2022-04-19 14:35:00,14.01,14.02,14.0,14.02,60089.0,11.9883,11.9968,11.9797,11.9968,60089.0
2022-04-19 14:40:00,14.02,14.02,14.01,14.02,178754.0,11.9968,11.9968,11.9883,11.9968,178754.0
2022-04-19 14:45:00,14.02,14.02,14.01,14.02,41246.0,11.9968,11.9968,11.9883,11.9968,41246.0
2022-04-19 14:50:00,14.02,14.02,14.0,14.0,120833.0,11.9968,11.9968,11.9797,11.9797,120833.0
2022-04-19 14:55:00,14.01,14.03,14.0,14.02,154142.0,11.9883,12.0054,11.9797,11.9968,154142.0
2022-04-19 15:00:00,14.02,14.03,14.01,14.02,177298.0,11.9968,12.0054,11.9883,11.9968,177298.0
2022-04-19 15:05:00,14.02,14.02,13.98,14.01,193716.0,11.9968,11.9968,11.9626,11.9883,193716.0
2022-04-19 15:10:00,14.01,14.04,13.99,14.04,112921.0,11.9883,12.014,11.9712,12.014,112921.0
2022-04-19 15:15:00,14.04,14.05,14.03,14.05,118103.0,12.014,12.0225,12.0054,12.0225,118103.0
2022-04-19 15:20:00,14.04,14.05,14.03,14.04,214434.0,12.014,12.0225,12.0054,12.014,214434.0
2022-04-19 15:25:00,14.04,14.05,14.03,14.04,194264.0,12.014,12.0225,12.0054,12.014,194264.0
2022-04-19 15:30:00,14.04,14.06,14.03,14.06,227269.0,12.014,12.0311,12.0054,12.0311,227269.0
2022-04-19 15:35:00,14.06,14.06,14.04,14.06,255792.0,12.0311,12.0311,12.014,12.0311,255792.0
2022-04-19 15:40:00,14.05,14.06,14.04,14.05,189372.0,12.0225,12.0311,12.014,12.0225,189372.0
2022-04-19 15:45:00,14.05,14.06,14.04,14.04,346901.0,12.0225,12.0311,12.014,12.014,346901.0
2022-04-19 15:50:00,14.04,14.07,14.03,14.07,686496.0,12.014,12.0396,12.0054,12.0396,686496.0
2022-04-19 15:55:00,14.07,14.08,14.04,14.06,1044452.0,12.0396,12.0482,12.014,12.0311,1044452.0
2022-04-20 09:30:00,14.23,14.24,14.16,14.2,258557.0,12.1765,12.1851,12.1166,12.1509,258557.0
2022-04-20 09:35:00,14.2,14.27,14.13,14.27,193158.0,12.1509,12.2108,12.091,12.2108,193158.0
2022-04-20 09:40:00,14.27,14.28,14.17,14.17,213379.0,12.2108,12.2193,12.1252,12.1252,213379.0
2022-04-20 09:45:00,14.17,14.23,14.14,14.22,238861.0,12.1252,12.1765,12.0995,12.168,238861.0
2022-04-20 09:50:00,14.22,14.32,14.21,14.28,247909.0,12.168,12.2535,12.1594,12.2193,247909.0
2022-04-20 09:55:00,14.28,14.31,14.25,14.25,203499.0,12.2193,12.245,12.1937,12.1937,203499.0
2022-04-20 10:00:00,14.26,14.26,14.17,14.24,183042.0,12.2022,12.2022,12.1252,12.1851,183042.0
2022-04-20 10:05:00,14.25,14.27,14.21,14.27,213162.0,12.1937,12.2108,12.1594,12.2108,213162.0
2022-04-20 10:10:00,14.27,14.28,14.22,14.26,151099.0,12.2108,12.2193,12.168,12.2022,151099.0
2022-04-20 10:15:00,14.26,14.31,14.25,14.31,180905.0,12.2022,12.245,12.1937,12.245,180905.0
2022-04-20 10:20:00,14.31,14.33,14.29,14.31,164900.0,12.245,12.2621,12.2279,12.245,164900.0
2022-04-20 10:25:00,14.3,14.33,14.28,14.33,118486.0,12.2364,12.2621,12.2193,12.2621,118486.0
2022-04-20 10:30:00,14.33,14.34,14.31,14.33,162454.0,12.2621,12.2707,12.245,12.2621,162454.0
2022-04-20 10:35:00,14.33,14.35,14.32,14.35,121899.0,12.2621,12.2792,12.2535,12.2792,121899.0
2022-04-20 10:40:00,14.35,14.4,14.35,14.38,159884.0,12.2792,12.322,12.2792,12.3049,159884.0
2022-04-20 10:45:00,14.38,14.4,14.37,14.4,122256.0,12.3049,12.322,12.2963,12.322,122256.0
2022-04-20 10:50:00,14.4,14.41,14.37,14.4,210954.0,12.322,12.3306,12.2963,12.322,210954.0
2022-04-20 10:55:00,14.4,14.41,14.39,14.41,87908.0,12.322,12.3306,12.3134,12.3306,87908.0
2022-04-20 11:00:00,14.41,14.41,14.35,14.37,161344.0,12.3306,12.3306,12.2792,12.2963,161344.0
2022-04-20 11:05:00,14.36,14.38,14.34,14.34,80554.0,12.2878,12.3049,12.2707,12.2707,80554.0
2022-04-20 11:10:00,14.34,14.36,14.34,14.36,38245.0,12.2707,12.2878,12.2707,12.2878,38245.0
2022-04-20 11:15:00,14.36,14.36,14.32,14.34,143100.0,12.2878,12.2878,12.2535,12.2707,143100.0
2022-04-20 11:20:00,14.34,14.34,14.31,14.33,128191.0,12.2707,12.2707,12.245,12.2621,128191.0
2022-04-20 11:25:00,14.33,14.4,14.32,14.4,165213.0,12.2621,12.322,12.2535,12.322,165213.0
2022-04-20 11:30:00,14.4,14.47,14.4,14.44,197558.0,12.322,12.3819,12.322,12.3562,197558.0
2022-04-20 11:35:00,14.44,14.46,14.42,14.45,200031.0,12.3562,12.3733,12.3391,12.3648,200031.0
2022-04-20 11:40:00,14.45,14.49,14.45,14.47,197462.0,12.3648,12.399,12.3648,12.3819,197462.0
2022-04-20 11:45:00,14.48,14.48,14.42,14.45,204437.0,12.3905,12.3905,12.3391,12.3648,204437.0
2022-04-20 11:50:00,14.45,14.47,14.44,14.46,151245.0,12.3648,12.3819,12.3562,12.3733,151245.0
2022-04-20 11:55:00,14.45,14.49,14.45,14.49,111717.0,12.3648,12.399,12.3648,12.399,111717.0
2022-04-20 12:00:00,14.49,14.5,14.48,14.49,148598.0,12.399,12.4076,12.3905,12.399,148598.0
2022-04-20 12:05:00,14.48,14.49,14.4,14.42,182362.0,12.3905,12.399,12.322,12.3391,182362.0
2022-04-20 12:10:00,14.42,14.42,14.38,14.4,58771.0,12.3391,12.3391,12.3049,12.322,58771.0
2022-04-20 12:15:00,14.4,14.41,14.38,14.4,63921.0,12.322,12.3306,12.3049,12.322,63921.0
2022-04-20 12:20:00,14.4,14.43,14.38,14.43,123956.0,12.322,12.3477,12.3049,12.3477,123956.0
2022-04-20 12:25:00,14.43,14.43,14.39,14.41,69226.0,12.3477,12.3477,12.3134,12.3306,69226.0
2022-04-20 12:30:00,14.41,14.42,14.4,14.42,81815.0,12.3306,12.3391,12.322,12.3391,81815.0
2022-04-20 12:35:00,14.42,14.46,14.41,14.43,130852.0,12.3391,12.3733,12.3306,12.3477,130852.0
2022-04-20 12:40:00,14.43,14.44,14.4,14.41,96409.0,12.3477,12.3562,12.322,12.3306,96409.0
2022-04-20 12:45:00,14.41,14.44,14.4,14.43,80479.0,12.3306,12.3562,12.322,12.3477,80479.0
2022-04-20 12:50:00,14.43,14.46,14.42,14.46,62391.0,12.3477,12.3733,12.3391,12.3733,62391.0
2022-04-20 12:55:00,14.46,14.47,14.43,14.44,81809.0,12.3733,12.3819,12.3477,12.3562,81809.0
2022-04-20 13:00:00,14.44,14.45,14.43,14.44,129650.0,12.3562,12.3648,12.3477,12.3562,129650.0
2022-04-20 13:05:00,14.44,14.45,14.4,14.41,119925.0,12.3562,12.3648,12.322,12.3306,119925.0
2022-04-20 13:10:00,14.4,14.41,14.37,14.41,62330.0,12.322,12.3306,12.2963,12.3306,62330.0
2022-04-20 13:15:00,14.41,14.43,14.37,14.38,121540.0,12.3306,12.3477,12.2963,12.3049,121540.0
2022-04-20 13:20:00,14.38,14.38,14.33,14.34,75825.0,12.3049,12.3049,12.2621,12.2707,75825.0
2022-04-20 13:25:00,14.34,14.36,14.33,14.35,203677.0,12.2707,12.2878,12.2621,12.2792,203677.0
2022-04-20 13:30:00,14.35,14.37,14.34,14.37,174508.0,12.2792,12.2963,12.2707,12.2963,174508.0
2022-04-20 13:35:00,14.37,14.4,14.37,14.39,206286.0,12.2963,12.322,12.2963,12.3134,206286.0
2022-04-20 13:40:00,14.39,14.43,14.38,14.41,178562.0,12.3134,12.3477,12.3049,12.3306,178562.0
2022-04-20 13:45:00,14.42,14.42,14.39,14.39,105437.0,12.3391,12.3391,12.3134,12.3134,105437.0
2022-04-20 13:50:00,14.4,14.4,14.37,14.39,71998.0,12.322,12.322,12.2963,12.3134,71998.0
2022-04-20 13:55:00,14.39,14.44,14.38,14.43,180090.0,12.3134,12.3562,12.3049,12.3477,180090.0
2022-04-20 14:00:00,14.43,14.44,14.4,14.44,175735.0,12.3477,12.3562,12.322,12.3562,175735.0
2022-04-20 14:05:00,14.44,14.44,14.39,14.42,217433.0,12.3562,12.3562,12.3134,12.3391,217433.0
2022-04-20 14:10:00,14.42,14.43,14.41,14.42,137436.0,12.3391,12.3477,12.3306,12.3391,137436.0
2022-04-20 14:15:00,14.41,14.43,14.38,14.39,199022.0,12.3306,12.3477,12.3049,12.3134,199022.0
2022-04-20 14:20:00,14.39,14.39,14.37,14.38,134442.0,12.3134,12.3134,12.2963,12.3049,134442.0
2022-04-20 14:25:00,14.38,14.41,14.37,14.41,91261.0,12.3049,12.3306,12.2963,12.3306,91261.0
2022-04-20 14:30:00,14.41,14.41,14.36,14.37,204144.0,12.3306,12.3306,12.2878,12.2963,204144.0
2022-04-20 14:35:00,14.37,14.38,14.31,14.32,268260.0,12.2963,12.3049,12.245,12.2535,268260.0
2022-04-20 14:40:00,14.32,14.34,14.31,14.33,209345.0,12.2535,12.2707,12.245,12.2621,209345.0
2022-04-20 14:45:00,14.33,14.33,14.3,14.31,784731.0,12.2621,12.2621,12.2364,12.245,784731.0
2022-04-20 14:50:00,14.32,14.32,14.27,14.27,139341.0,12.2535,12.2535,12.2108,12.2108,139341.0
2022-04-20 14:55:00,14.27,14.31,14.26,14.3,233539.0,12.2108,12.245,12.2022,12.2364,233539.0
2022-04-20 15:00:00,14.31,14.33,14.3,14.32,181522.0,12.245,12.2621,12.2364,12.2535,181522.0
2022-04-20 15:05:00,14.31,14.32,14.3,14.31,175789.0,12.245,12.2535,12.2364,12.245,175789.0
2022-04-20 15:10:00,14.31,14.33,14.3,14.32,210183.0,12.245,12.2621,12.2364,12.2535,210183.0
2022-04-20 15:15:00,14.32,14.35,14.31,14.33,430388.0,12.2535,12.2792,12.245,12.2621,430388.0
2022-04-20 15:20:00,14.33,14.34,14.31,14.32,197422.0,12.2621,12.2707,12.245,12.2535,197422.0
2022-04-20 15:25:00,14.32,14.35,14.3,14.31,405098.0,12.2535,12.2792,12.2364,12.245,405098.0
2022-04-20 15:30:00,14.3,14.32,14.28,14.28,425038.0,12.2364,12.2535,12.2193,12.2193,425038.0
2022-04-20 15:35:00,14.29,14.29,14.25,14.28,629391.0,12.2279,12.2279,12.1937,12.2193,629391.0
2022-04-20 15:40:00,14.28,14.32,14.28,14.32,235276.0,12.2193,12.2535,12.2193,12.2535,235276.0
2022-04-20 15:45:00,14.32,14.32,14.3,14.3,374697.0,12.2535,12.2535,12.2364,12.2364,374697.0
2022-04-20 15:50:00,14.31,14.31,14.27,14.29,1128402.0,12.245,12.245,12.2108,12.2279,1128402.0
2022-04-20 15:55:00,14.3,14.3,14.24,14.24,1392255.0,12.2364,12.2364,12.1851,12.1851,1392255.0
2022-04-21 09:30:00,14.56,14.87,14.45,14.85,730724.0,12.4589,12.7242,12.3648,12.7071,730724.0
2022-04-21 09:35:00,14.86,14.91,14.73,14.75,757553.0,12.7156,12.7584,12.6044,12.6215,757553.0
2022-04-21 09:40:00,14.74,14.75,14.59,14.68,595814.0,12.6129,12.6215,12.4846,12.5616,595814.0
2022-04-21 09:45:00,14.68,14.81,14.64,14.79,377424.0,12.5616,12.6728,12.5274,12.6557,377424.0
2022-04-21 09:50:00,14.79,14.8,14.68,14.77,533409.0,12.6557,12.6643,12.5616,12.6386,533409.0
2022-04-21 09:55:00,14.77,14.81,14.76,14.78,336048.0,12.6386,12.6728,12.6301,12.6472,336048.0
2022-04-21 10:00:00,14.77,14.78,14.66,14.76,414721.0,12.6386,12.6472,12.5445,12.6301,414721.0
2022-04-21 10:05:00,14.76,14.78,14.66,14.69,217309.0,12.6301,12.6472,12.5445,12.5702,217309.0
2022-04-21 10:10:00,14.69,14.75,14.68,14.74,145269.0,12.5702,12.6215,12.5616,12.6129,145269.0
2022-04-21 10:15:00,14.73,14.75,14.67,14.68,268409.0,12.6044,12.6215,12.553,12.5616,268409.0
2022-04-21 10:20:00,14.68,14.8,14.66,14.79,261340.0,12.5616,12.6643,12.5445,12.6557,261340.0
2022-04-21 10:25:00,14.79,14.86,14.77,14.84,292509.0,12.6557,12.7156,12.6386,12.6985,292509.0
2022-04-21 10:30:00,14.83,14.9,14.82,14.88,291866.0,12.69,12.7499,12.6814,12.7327,291866.0
2022-04-21 10:35:00,14.88,14.88,14.79,14.81,327176.0,12.7327,12.7327,12.6557,12.6728,327176.0
2022-04-21 10:40:00,14.81,14.83,14.68,14.68,203688.0,12.6728,12.69,12.5616,12.5616,203688.0
2022-04-21 10:45:00,14.69,14.75,14.67,14.71,216512.0,12.5702,12.6215,12.553,12.5873,216512.0
2022-04-21 10:50:00,14.71,14.78,14.7,14.71,135625.0,12.5873,12.6472,12.5787,12.5873,135625.0
2022-04-21 10:55:00,14.71,14.72,14.58,14.6,218249.0,12.5873,12.5958,12.476,12.4931,218249.0
2022-04-21 11:00:00,14.6,14.64,14.58,14.64,299201.0,12.4931,12.5274,12.476,12.5274,299201.0
2022-04-21 11:05:00,14.64,14.68,14.6,14.61,246781.0,12.5274,12.5616,12.4931,12.5017,246781.0
2022-04-21 11:10:00,14.61,14.64,14.6,14.62,138906.0,12.5017,12.5274,12.4931,12.5103,138906.0
2022-04-21 11:15:00,14.62,14.62,14.55,14.57,128298.0,12.5103,12.5103,12.4504,12.4675,128298.0
2022-04-21 11:20:00,14.57,14.58,14.52,14.54,95213.0,12.4675,12.476,12.4247,12.4418,95213.0
2022-04-21 11:25:00,14.55,14.56,14.51,14.54,222703.0,12.4504,12.4589,12.4161,12.4418,222703.0
2022-04-21 11:30:00,14.54,14.59,14.52,14.59,177628.0,12.4418,12.4846,12.4247,12.4846,177628.0
2022-04-21 11:35:00,14.59,14.61,14.57,14.59,113683.0,12.4846,12.5017,12.4675,12.4846,113683.0
2022-04-21 11:40:00,14.59,14.59,14.53,14.56,297594.0,12.4846,12.4846,12.4332,12.4589,297594.0
2022-04-21 11:45:00,14.56,14.6,14.55,14.58,113536.0,12.4589,12.4931,12.4504,12.476,113536.0
2022-04-21 11:50:00,14.58,14.61,14.54,14.54,174677.0,12.476,12.5017,12.4418,12.4418,174677.0
2022-04-21 11:55:00,14.54,14.56,14.54,14.55,114807.0,12.4418,12.4589,12.4418,12.4504,114807.0
2022-04-21 12:00:00,14.56,14.59,14.54,14.57,205792.0,12.4589,12.4846,12.4418,12.4675,205792.0
2022-04-21 12:05:00,14.56,14.62,14.55,14.58,205524.0,12.4589,12.5103,12.4504,12.476,205524.0
2022-04-21 12:10:00,14.58,14.58,14.5,14.51,94312.0,12.476,12.476,12.4076,12.4161,94312.0
2022-04-21 12:15:00,14.51,14.51,14.41,14.42,157424.0,12.4161,12.4161,12.3306,12.3391,157424.0
2022-04-21 12:20:00,14.42,14.43,14.4,14.42,95537.0,12.3391,12.3477,12.322,12.3391,95537.0
2022-04-21 12:25:00,14.42,14.46,14.37,14.38,176488.0,12.3391,12.3733,12.2963,12.3049,176488.0
2022-04-21 12:30:00,14.39,14.4,14.34,14.36,149980.0,12.3134,12.322,12.2707,12.2878,149980.0
2022-04-21 12:35:00,14.36,14.38,14.3,14.31,112153.0,12.2878,12.3049,12.2364,12.245,112153.0
2022-04-21 12:40:00,14.31,14.36,14.3,14.34,162462.0,12.245,12.2878,12.2364,12.2707,162462.0
2022-04-21 12:45:00,14.34,14.35,14.31,14.34,116281.0,12.2707,12.2792,12.245,12.2707,116281.0
2022-04-21 12:50:00,14.34,14.35,14.3,14.31,107182.0,12.2707,12.2792,12.2364,12.245,107182.0
2022-04-21 12:55:00,14.31,14.31,14.25,14.25,120638.0,12.245,12.245,12.1937,12.1937,120638.0
2022-04-21 13:00:00,14.25,14.3,14.23,14.26,167723.0,12.1937,12.2364,12.1765,12.2022,167723.0
2022-04-21 13:05:00,14.25,14.28,14.19,14.23,465703.0,12.1937,12.2193,12.1423,12.1765,465703.0
2022-04-21 13:10:00,14.23,14.23,14.16,14.2,183269.0,12.1765,12.1765,12.1166,12.1509,183269.0
2022-04-21 13:15:00,14.2,14.21,14.15,14.17,195953.0,12.1509,12.1594,12.1081,12.1252,195953.0
2022-04-21 13:20:00,14.16,14.24,14.16,14.22,154516.0,12.1166,12.1851,12.1166,12.168,154516.0
2022-04-21 13:25:00,14.23,14.26,14.21,14.25,194471.0,12.1765,12.2022,12.1594,12.1937,194471.0
2022-04-21 13:30:00,14.25,14.32,14.24,14.31,237953.0,12.1937,12.2535,12.1851,12.245,237953.0
2022-04-21 13:35:00,14.31,14.31,14.27,14.29,165167.0,12.245,12.245,12.2108,12.2279,165167.0
2022-04-21 13:40:00,14.28,14.29,14.27,14.29,129476.0,12.2193,12.2279,12.2108,12.2279,129476.0
2022-04-21 13:45:00,14.28,14.38,14.26,14.38,148216.0,12.2193,12.3049,12.2022,12.3049,148216.0
2022-04-21 13:50:00,14.38,14.43,14.36,14.38,254032.0,12.3049,12.3477,12.2878,12.3049,254032.0
2022-04-21 13:55:00,14.38,14.38,14.25,14.27,256257.0,12.3049,12.3049,12.1937,12.2108,256257.0
2022-04-21 14:00:00,14.27,14.29,14.23,14.27,230408.0,12.2108,12.2279,12.1765,12.2108,230408.0
2022-04-21 14:05:00,14.27,14.36,14.25,14.35,149484.0,12.2108,12.2878,12.1937,12.2792,149484.0
2022-04-21 14:10:00,14.35,14.35,14.31,14.34,46193.0,12.2792,12.2792,12.245,12.2707,46193.0
2022-04-21 14:15:00,14.34,14.35,14.25,14.27,167595.0,12.2707,12.2792,12.1937,12.2108,167595.0
2022-04-21 14:20:00,14.27,14.29,14.26,14.26,50715.0,12.2108,12.2279,12.2022,12.2022,50715.0
2022-04-21 14:25:00,14.27,14.34,14.26,14.33,164921.0,12.2108,12.2707,12.2022,12.2621,164921.0
2022-04-21 14:30:00,14.32,14.35,14.3,14.32,156213.0,12.2535,12.2792,12.2364,12.2535,156213.0
2022-04-21 14:35:00,14.31,14.32,14.27,14.29,189762.0,12.245,12.2535,12.2108,12.2279,189762.0
2022-04-21 14:40:00,14.28,14.29,14.19,14.19,102198.0,12.2193,12.2279,12.1423,12.1423,102198.0
2022-04-21 14:45:00,14.2,14.2,14.12,14.17,133422.0,12.1509,12.1509,12.0824,12.1252,133422.0
2022-04-21 14:50:00,14.17,14.21,14.16,14.21,204553.0,12.1252,12.1594,12.1166,12.1594,204553.0
2022-04-21 14:55:00,14.21,14.21,14.17,14.18,201537.0,12.1594,12.1594,12.1252,12.1338,201537.0
2022-04-21 15:00:00,14.18,14.18,14.15,14.15,108574.0,12.1338,12.1338,12.1081,12.1081,108574.0
2022-04-21 15:05:00,14.16,14.18,14.12,14.12,324528.0,12.1166,12.1338,12.0824,12.0824,324528.0
2022-04-21 15:10:00,14.13,14.15,14.09,14.14,182875.0,12.091,12.1081,12.0567,12.0995,182875.0
2022-04-21 15:15:00,14.14,14.16,14.11,14.13,181628.0,12.0995,12.1166,12.0739,12.091,181628.0
2022-04-21 15:20:00,14.14,14.17,14.11,14.12,240991.0,12.0995,12.1252,12.0739,12.0824,240991.0
2022-04-21 15:25:00,14.12,14.14,14.08,14.12,525361.0,12.0824,12.0995,12.0482,12.0824,525361.0
2022-04-21 15:30:00,14.12,14.16,14.1,14.12,457956.0,12.0824,12.1166,12.0653,12.0824,457956.0
2022-04-21 15:35:00,14.12,14.13,14.08,14.1,296182.0,12.0824,12.091,12.0482,12.0653,296182.0
2022-04-21 15:40:00,14.1,14.12,14.06,14.09,708216.0,12.0653,12.0824,12.0311,12.0567,708216.0
2022-04-21 15:45:00,14.09,14.13,14.07,14.11,393529.0,12.0567,12.091,12.0396,12.0739,393529.0
2022-04-21 15:50:00,14.11,14.14,14.08,14.12,955203.0,12.0739,12.0995,12.0482,12.0824,955203.0
2022-04-21 15:55:00,14.12,14.15,14.06,14.09,1372759.0,12.0824,12.1081,12.0311,12.0567,1372759.0
2022-04-22 09:30:00,14.35,14.35,14.01,14.08,1077112.0,12.2792,12.2792,11.9883,12.0482,1077112.0
2022-04-22 09:35:00,14.08,14.18,14.04,14.14,365071.0,12.0482,12.1338,12.014,12.0995,365071.0
2022-04-22 09:40:00,14.14,14.16,14.06,14.11,309489.0,12.0995,12.1166,12.0311,12.0739,309489.0
2022-04-22 09:45:00,14.11,14.2,14.09,14.2,220928.0,12.0739,12.1509,12.0567,12.1509,220928.0
2022-04-22 09:50:00,14.19,14.2,14.1,14.11,338554.0,12.1423,12.1509,12.0653,12.0739,338554.0
2022-04-22 09:55:00,14.12,14.13,14.05,14.06,191274.0,12.0824,12.091,12.0225,12.0311,191274.0
2022-04-22 10:00:00,14.07,14.12,14.05,14.06,287620.0,12.0396,12.0824,12.0225,12.0311,287620.0
2022-04-22 10:05:00,14.06,14.11,14.04,14.06,261893.0,12.0311,12.0739,12.014,12.0311,261893.0
2022-04-22 10:10:00,14.06,14.11,14.04,14.11,266523.0,12.0311,12.0739,12.014,12.0739,266523.0
2022-04-22 10:15:00,14.11,14.17,14.08,14.16,306900.0,12.0739,12.1252,12.0482,12.1166,306900.0
2022-04-22 10:20:00,14.16,14.19,14.05,14.08,463184.0,12.1166,12.1423,12.0225,12.0482,463184.0
2022-04-22 10:25:00,14.07,14.1,14.02,14.03,336910.0,12.0396,12.0653,11.9968,12.0054,336910.0
2022-04-22 10:30:00,14.03,14.04,13.95,13.96,330060.0,12.0054,12.014,11.9369,11.9455,330060.0
2022-04-22 10:35:00,13.96,14.03,13.96,13.99,250810.0,11.9455,12.0054,11.9455,11.9712,250810.0
2022-04-22 10:40:00,13.99,14.01,13.95,13.96,316665.0,11.9712,11.9883,11.9369,11.9455,316665.0
2022-04-22 10:45:00,13.96,14.0,13.95,13.97,188504.0,11.9455,11.9797,11.9369,11.9541,188504.0
2022-04-22 10:50:00,13.97,14.0,13.96,13.96,124932.0,11.9541,11.9797,11.9455,11.9455,124932.0
2022-04-22 10:55:00,13.96,14.0,13.94,13.95,174001.0,11.9455,11.9797,11.9284,11.9369,174001.0
2022-04-22 11:00:00,13.96,13.96,13.91,13.92,124643.0,11.9455,11.9455,11.9027,11.9113,124643.0
2022-04-22 11:05:00,13.92,13.98,13.91,13.96,112560.0,11.9113,11.9626,11.9027,11.9455,112560.0
2022-04-22 11:10:00,13.95,14.03,13.94,13.99,186951.0,11.9369,12.0054,11.9284,11.9712,186951.0
2022-04-22 11:15:00,13.99,14.01,13.97,13.98,89876.0,11.9712,11.9883,11.9541,11.9626,89876.0
2022-04-22 11:20:00,13.98,13.99,13.94,13.95,72062.0,11.9626,11.9712,11.9284,11.9369,72062.0
2022-04-22 11:25:00,13.95,13.97,13.94,13.95,84981.0,11.9369,11.9541,11.9284,11.9369,84981.0
2022-04-22 11:30:00,13.96,13.96,13.92,13.94,103117.0,11.9455,11.9455,11.9113,11.9284,103117.0
2022-04-22 11:35:00,13.94,13.95,13.89,13.9,102923.0,11.9284,11.9369,11.8856,11.8942,102923.0
2022-04-22 11:40:00,13.9,13.92,13.88,13.88,88015.0,11.8942,11.9113,11.877,11.877,88015.0
2022-04-22 11:45:00,13.88,13.9,13.85,13.87,102098.0,11.877,11.8942,11.8514,11.8685,102098.0
2022-04-22 11:50:00,13.88,13.9,13.85,13.87,152883.0,11.877,11.8942,11.8514,11.8685,152883.0
2022-04-22 11:55:00,13.87,13.88,13.83,13.86,77740.0,11.8685,11.877,11.8343,11.8599,77740.0
2022-04-22 12:00:00,13.86,13.87,13.85,13.86,44451.0,11.8599,11.8685,11.8514,11.8599,44451.0
2022-04-22 12:05:00,13.86,13.88,13.84,13.87,134859.0,11.8599,11.877,11.8428,11.8685,134859.0
2022-04-22 12:10:00,13.88,13.92,13.87,13.92,100077.0,11.877,11.9113,11.8685,11.9113,100077.0
2022-04-22 12:15:00,13.91,13.93,13.88,13.92,186843.0,11.9027,11.9198,11.877,11.9113,186843.0
2022-04-22 12:20:00,13.92,13.94,13.9,13.93,154775.0,11.9113,11.9284,11.8942,11.9198,154775.0
2022-04-22 12:25:00,13.93,13.96,13.92,13.96,133259.0,11.9198,11.9455,11.9113,11.9455,133259.0
2022-04-22 12:30:00,13.96,13.98,13.93,13.94,167216.0,11.9455,11.9626,11.9198,11.9284,167216.0
2022-04-22 12:35:00,13.94,13.95,13.92,13.94,72611.0,11.9284,11.9369,11.9113,11.9284,72611.0
2022-04-22 12:40:00,13.94,13.99,13.93,13.99,130478.0,11.9284,11.9712,11.9198,11.9712,130478.0
2022-04-22 12:45:00,13.99,14.01,13.98,14.0,112599.0,11.9712,11.9883,11.9626,11.9797,112599.0
2022-04-22 12:50:00,14.0,14.0,13.95,13.96,43136.0,11.9797,11.9797,11.9369,11.9455,43136.0
2022-04-22 12:55:00,13.96,13.98,13.96,13.97,97616.0,11.9455,11.9626,11.9455,11.9541,97616.0
2022-04-22 13:00:00,13.97,13.97,13.95,13.96,72699.0,11.9541,11.9541,11.9369,11.9455,72699.0
2022-04-22 13:05:00,13.97,13.99,13.96,13.98,82312.0,11.9541,11.9712,11.9455,11.9626,82312.0
2022-04-22 13:10:00,13.98,14.0,13.97,14.0,80558.0,11.9626,11.9797,11.9541,11.9797,80558.0
2022-04-22 13:15:00,14.0,14.01,13.99,14.0,109766.0,11.9797,11.9883,11.9712,11.9797,109766.0
2022-04-22 13:20:00,13.99,14.0,13.95,13.96,119108.0,11.9712,11.9797,11.9369,11.9455,119108.0
2022-04-22 13:25:00,13.96,14.0,13.95,14.0,282436.0,11.9455,11.9797,11.9369,11.9797,282436.0
2022-04-22 13:30:00,13.99,14.02,13.97,14.0,162961.0,11.9712,11.9968,11.9541,11.9797,162961.0
2022-04-22 13:35:00,13.99,14.0,13.94,13.95,168004.0,11.9712,11.9797,11.9284,11.9369,168004.0
2022-04-22 13:40:00,13.95,13.96,13.93,13.95,179124.0,11.9369,11.9455,11.9198,11.9369,179124.0
2022-04-22 13:45:00,13.95,13.96,13.94,13.94,72168.0,11.9369,11.9455,11.9284,11.9284,72168.0
2022-04-22 13:50:00,13.94,13.95,13.89,13.89,121740.0,11.9284,11.9369,11.8856,11.8856,121740.0
2022-04-22 13:55:00,13.89,13.94,13.89,13.92,176961.0,11.8856,11.9284,11.8856,11.9113,176961.0
2022-04-22 14:00:00,13.92,13.93,13.91,13.92,38001.0,11.9113,11.9198,11.9027,11.9113,38001.0
2022-04-22 14:05:00,13.93,13.94,13.89,13.9,94860.0,11.9198,11.9284,11.8856,11.8942,94860.0
2022-04-22 14:10:00,13.9,13.92,13.89,13.9,113837.0,11.8942,11.9113,11.8856,11.8942,113837.0
2022-04-22 14:15:00,13.89,13.95,13.88,13.95,84325.0,11.8856,11.9369,11.877,11.9369,84325.0
2022-04-22 14:20:00,13.95,13.98,13.94,13.95,192034.0,11.9369,11.9626,11.9284,11.9369,192034.0
2022-04-22 14:25:00,13.95,13.95,13.91,13.91,128527.0,11.9369,11.9369,11.9027,11.9027,128527.0
2022-04-22 14:30:00,13.91,13.94,13.89,13.91,109799.0,11.9027,11.9284,11.8856,11.9027,109799.0
2022-04-22 14:35:00,13.91,13.92,13.89,13.89,59235.0,11.9027,11.9113,11.8856,11.8856,59235.0
2022-04-22 14:40:00,13.89,13.91,13.88,13.91,104889.0,11.8856,11.9027,11.877,11.9027,104889.0
2022-04-22 14:45:00,13.91,13.91,13.88,13.88,83582.0,11.9027,11.9027,11.877,11.877,83582.0
2022-04-22 14:50:00,13.89,13.89,13.85,13.86,104123.0,11.8856,11.8856,11.8514,11.8599,104123.0
2022-04-22 14:55:00,13.86,13.86,13.82,13.86,158360.0,11.8599,11.8599,11.8257,11.8599,158360.0
2022-04-22 15:00:00,13.85,13.86,13.83,13.85,86111.0,11.8514,11.8599,11.8343,11.8514,86111.0
2022-04-22 15:05:00,13.85,13.87,13.83,13.84,112162.0,11.8514,11.8685,11.8343,11.8428,112162.0
2022-04-22 15:10:00,13.85,13.91,13.82,13.9,174564.0,11.8514,11.9027,11.8257,11.8942,174564.0
2022-04-22 15:15:00,13.89,13.93,13.88,13.92,124394.0,11.8856,11.9198,11.877,11.9113,124394.0
2022-04-22 15:20:00,13.92,13.93,13.88,13.89,135377.0,11.9113,11.9198,11.877,11.8856,135377.0
2022-04-22 15:25:00,13.89,13.91,13.88,13.9,207345.0,11.8856,11.9027,11.877,11.8942,207345.0
2022-04-22 15:30:00,13.9,13.94,13.88,13.93,161360.0,11.8942,11.9284,11.877,11.9198,161360.0
2022-04-22 15:35:00,13.93,13.95,13.91,13.91,245425.0,11.9198,11.9369,11.9027,11.9027,245425.0
2022-04-22 15:40:00,13.92,13.94,13.88,13.88,315515.0,11.9113,11.9284,11.877,11.877,315515.0
2022-04-22 15:45:00,13.88,13.88,13.8,13.82,614449.0,11.877,11.877,11.8086,11.8257,614449.0
2022-04-22 15:50:00,13.81,13.81,13.77,13.77,731240.0,11.8171,11.8171,11.7829,11.7829,731240.0
2022-04-22 15:55:00,13.77,13.79,13.73,13.76,976234.0,11.7829,11.8,11.7487,11.7744,976234.0
2022-04-25 09:30:00,13.81,13.84,13.51,13.52,622248.0,11.8171,11.8428,11.5604,11.569,622248.0
2022-04-25 09:35:00,13.53,13.59,13.49,13.53,533453.0,11.5776,11.6289,11.5433,11.5776,533453.0
2022-04-25 09:40:00,13.52,13.62,13.51,13.6,359400.0,11.569,11.6546,11.5604,11.6374,359400.0
2022-04-25 09:45:00,13.6,13.64,13.53,13.56,199567.0,11.6374,11.6717,11.5776,11.6032,199567.0
2022-04-25 09:50:00,13.56,13.63,13.55,13.55,238746.0,11.6032,11.6631,11.5947,11.5947,238746.0
2022-04-25 09:55:00,13.55,13.62,13.55,13.59,331280.0,11.5947,11.6546,11.5947,11.6289,331280.0
2022-04-25 10:00:00,13.6,13.63,13.58,13.59,344578.0,11.6374,11.6631,11.6203,11.6289,344578.0
2022-04-25 10:05:00,13.59,13.66,13.57,13.58,541110.0,11.6289,11.6888,11.6118,11.6203,541110.0
2022-04-25 10:10:00,13.58,13.64,13.57,13.61,305785.0,11.6203,11.6717,11.6118,11.646,305785.0
2022-04-25 10:15:00,13.61,13.63,13.58,13.63,253801.0,11.646,11.6631,11.6203,11.6631,253801.0
2022-04-25 10:20:00,13.63,13.64,13.55,13.63,692400.0,11.6631,11.6717,11.5947,11.6631,692400.0
2022-04-25 10:25:00,13.63,13.7,13.62,13.64,179094.0,11.6631,11.723,11.6546,11.6717,179094.0
2022-04-25 10:30:00,13.63,13.67,13.6,13.67,220322.0,11.6631,11.6973,11.6374,11.6973,220322.0
2022-04-25 10:35:00,13.67,13.67,13.59,13.59,419561.0,11.6973,11.6973,11.6289,11.6289,419561.0
2022-04-25 10:40:00,13.58,13.6,13.55,13.59,283450.0,11.6203,11.6374,11.5947,11.6289,283450.0
2022-04-25 10:45:00,13.58,13.62,13.58,13.6,202732.0,11.6203,11.6546,11.6203,11.6374,202732.0
2022-04-25 10:50:00,13.6,13.6,13.55,13.57,305428.0,11.6374,11.6374,11.5947,11.6118,305428.0
2022-04-25 10:55:00,13.57,13.59,13.52,13.53,315452.0,11.6118,11.6289,11.569,11.5776,315452.0
2022-04-25 11:00:00,13.54,13.59,13.53,13.58,178817.0,11.5861,11.6289,11.5776,11.6203,178817.0
2022-04-25 11:05:00,13.58,13.59,13.53,13.54,137221.0,11.6203,11.6289,11.5776,11.5861,137221.0
2022-04-25 11:10:00,13.53,13.59,13.51,13.56,249880.0,11.5776,11.6289,11.5604,11.6032,249880.0
2022-04-25 11:15:00,13.55,13.58,13.52,13.58,88240.0,11.5947,11.6203,11.569,11.6203,88240.0
2022-04-25 11:20:00,13.58,13.63,13.56,13.62,300274.0,11.6203,11.6631,11.6032,11.6546,300274.0
2022-04-25 11:25:00,13.61,13.66,13.6,13.63,144171.0,11.646,11.6888,11.6374,11.6631,144171.0
2022-04-25 11:30:00,13.63,13.65,13.6,13.64,102529.0,11.6631,11.6802,11.6374,11.6717,102529.0
2022-04-25 11:35:00,13.64,13.69,13.63,13.66,222622.0,11.6717,11.7145,11.6631,11.6888,222622.0
2022-04-25 11:40:00,13.67,13.7,13.63,13.67,217271.0,11.6973,11.723,11.6631,11.6973,217271.0
2022-04-25 11:45:00,13.66,13.66,13.61,13.62,109839.0,11.6888,11.6888,11.646,11.6546,109839.0
2022-04-25 11:50:00,13.62,13.66,13.61,13.63,58101.0,11.6546,11.6888,11.646,11.6631,58101.0
2022-04-25 11:55:00,13.63,13.67,13.62,13.67,73343.0,11.6631,11.6973,11.6546,11.6973,73343.0
2022-04-25 12:00:00,13.67,13.67,13.63,13.65,181679.0,11.6973,11.6973,11.6631,11.6802,181679.0
2022-04-25 12:05:00,13.64,13.76,13.64,13.76,177875.0,11.6717,11.7744,11.6717,11.7744,177875.0
2022-04-25 12:10:00,13.76,13.78,13.74,13.76,248373.0,11.7744,11.7915,11.7572,11.7744,248373.0
2022-04-25 12:15:00,13.76,13.78,13.73,13.74,113802.0,11.7744,11.7915,11.7487,11.7572,113802.0
2022-04-25 12:20:00,13.74,13.8,13.74,13.79,61597.0,11.7572,11.8086,11.7572,11.8,61597.0
2022-04-25 12:25:00,13.79,13.81,13.76,13.79,71917.0,11.8,11.8171,11.7744,11.8,71917.0
2022-04-25 12:30:00,13.78,13.82,13.77,13.81,91567.0,11.7915,11.8257,11.7829,11.8171,91567.0
2022-04-25 12:35:00,13.81,13.82,13.78,13.78,102748.0,11.8171,11.8257,11.7915,11.7915,102748.0
2022-04-25 12:40:00,13.77,13.79,13.72,13.74,204828.0,11.7829,11.8,11.7401,11.7572,204828.0
2022-04-25 12:45:00,13.74,13.8,13.73,13.79,68908.0,11.7572,11.8086,11.7487,11.8,68908.0
2022-04-25 12:50:00,13.79,13.8,13.74,13.75,119112.0,11.8,11.8086,11.7572,11.7658,119112.0
2022-04-25 12:55:00,13.74,13.77,13.73,13.76,81389.0,11.7572,11.7829,11.7487,11.7744,81389.0
2022-04-25 13:00:00,13.76,13.78,13.71,13.74,75400.0,11.7744,11.7915,11.7316,11.7572,75400.0
2022-04-25 13:05:00,13.73,13.81,13.73,13.79,109672.0,11.7487,11.8171,11.7487,11.8,109672.0
2022-04-25 13:10:00,13.79,13.81,13.78,13.79,88937.0,11.8,11.8171,11.7915,11.8,88937.0
2022-04-25 13:15:00,13.79,13.82,13.77,13.8,174755.0,11.8,11.8257,11.7829,11.8086,174755.0
2022-04-25 13:20:00,13.8,13.8,13.76,13.77,62132.0,11.8086,11.8086,11.7744,11.7829,62132.0
2022-04-25 13:25:00,13.77,13.79,13.74,13.78,98246.0,11.7829,11.8,11.7572,11.7915,98246.0
2022-04-25 13:30:00,13.78,13.79,13.74,13.74,69911.0,11.7915,11.8,11.7572,11.7572,69911.0
2022-04-25 13:35:00,13.74,13.75,13.7,13.71,88708.0,11.7572,11.7658,11.723,11.7316,88708.0
2022-04-25 13:40:00,13.72,13.75,13.71,13.72,69660.0,11.7401,11.7658,11.7316,11.7401,69660.0
2022-04-25 13:45:00,13.73,13.73,13.7,13.73,92642.0,11.7487,11.7487,11.723,11.7487,92642.0
2022-04-25 13:50:00,13.72,13.72,13.68,13.71,119941.0,11.7401,11.7401,11.7059,11.7316,119941.0
2022-04-25 13:55:00,13.7,13.71,13.67,13.68,75345.0,11.723,11.7316,11.6973,11.7059,75345.0
2022-04-25 14:00:00,13.68,13.69,13.64,13.65,111131.0,11.7059,11.7145,11.6717,11.6802,111131.0
2022-04-25 14:05:00,13.65,13.73,13.65,13.72,119198.0,11.6802,11.7487,11.6802,11.7401,119198.0
2022-04-25 14:10:00,13.72,13.75,13.7,13.74,106037.0,11.7401,11.7658,11.723,11.7572,106037.0
2022-04-25 14:15:00,13.73,13.75,13.72,13.75,114111.0,11.7487,11.7658,11.7401,11.7658,114111.0
2022-04-25 14:20:00,13.75,13.79,13.74,13.79,52822.0,11.7658,11.8,11.7572,11.8,52822.0
2022-04-25 14:25:00,13.79,13.83,13.77,13.83,102336.0,11.8,11.8343,11.7829,11.8343,102336.0
2022-04-25 14:30:00,13.83,13.84,13.82,13.84,115045.0,11.8343,11.8428,11.8257,11.8428,115045.0
2022-04-25 14:35:00,13.84,13.84,13.8,13.8,84400.0,11.8428,11.8428,11.8086,11.8086,84400.0
2022-04-25 14:40:00,13.8,13.82,13.79,13.81,126380.0,11.8086,11.8257,11.8,11.8171,126380.0
2022-04-25 14:45:00,13.81,13.86,13.79,13.86,59852.0,11.8171,11.8599,11.8,11.8599,59852.0
2022-04-25 14:50:00,13.86,13.88,13.85,13.87,91516.0,11.8599,11.877,11.8514,11.8685,91516.0
2022-04-25 14:55:00,13.87,13.87,13.81,13.82,70581.0,11.8685,11.8685,11.8171,11.8257,70581.0
2022-04-25 15:00:00,13.82,13.83,13.76,13.77,79320.0,11.8257,11.8343,11.7744,11.7829,79320.0
2022-04-25 15:05:00,13.77,13.8,13.76,13.78,134424.0,11.7829,11.8086,11.7744,11.7915,134424.0
2022-04-25 15:10:00,13.79,13.81,13.76,13.78,358308.0,11.8,11.8171,11.7744,11.7915,358308.0
2022-04-25 15:15:00,13.79,13.84,13.78,13.83,95665.0,11.8,11.8428,11.7915,11.8343,95665.0
2022-04-25 15:20:00,13.83,13.87,13.83,13.87,118918.0,11.8343,11.8685,11.8343,11.8685,118918.0
2022-04-25 15:25:00,13.87,13.88,13.82,13.87,151115.0,11.8685,11.877,11.8257,11.8685,151115.0
2022-04-25 15:30:00,13.87,13.88,13.85,13.88,232895.0,11.8685,11.877,11.8514,11.877,232895.0
2022-04-25 15:35:00,13.87,13.91,13.87,13.9,133979.0,11.8685,11.9027,11.8685,11.8942,133979.0
2022-04-25 15:40:00,13.9,13.9,13.85,13.9,242025.0,11.8942,11.8942,11.8514,11.8942,242025.0
2022-04-25 15:45:00,13.9,13.91,13.85,13.85,361510.0,11.8942,11.9027,11.8514,11.8514,361510.0
2022-04-25 15:50:00,13.85,13.93,13.84,13.92,771385.0,11.8514,11.9198,11.8428,11.9113,771385.0
2022-04-25 15:55:00,13.92,13.93,13.87,13.9,750206.0,11.9113,11.9198,11.8685,11.8942,750206.0
2022-04-26 09:30:00,13.71,13.84,13.64,13.79,592306.0,11.7316,11.8428,11.6717,11.8,592306.0
2022-04-26 09:35:00,13.79,13.86,13.78,13.8,221617.0,11.8,11.8599,11.7915,11.8086,221617.0
2022-04-26 09:40:00,13.79,13.81,13.76,13.78,266874.0,11.8,11.8171,11.7744,11.7915,266874.0
2022-04-26 09:45:00,13.78,13.86,13.76,13.83,261306.0,11.7915,11.8599,11.7744,11.8343,261306.0
2022-04-26 09:50:00,13.83,13.91,13.82,13.91,169606.0,11.8343,11.9027,11.8257,11.9027,169606.0
2022-04-26 09:55:00,13.91,14.01,13.9,14.0,244644.0,11.9027,11.9883,11.8942,11.9797,244644.0
2022-04-26 10:00:00,14.01,14.01,13.96,14.01,191874.0,11.9883,11.9883,11.9455,11.9883,191874.0
2022-04-26 10:05:00,14.01,14.05,13.99,14.04,178840.0,11.9883,12.0225,11.9712,12.014,178840.0
2022-04-26 10:10:00,14.03,14.03,13.97,14.0,141968.0,12.0054,12.0054,11.9541,11.9797,141968.0
2022-04-26 10:15:00,14.0,14.0,13.95,13.99,182844.0,11.9797,11.9797,11.9369,11.9712,182844.0
2022-04-26 10:20:00,13.98,13.99,13.93,13.96,254712.0,11.9626,11.9712,11.9198,11.9455,254712.0
2022-04-26 10:25:00,13.96,14.0,13.95,14.0,216926.0,11.9455,11.9797,11.9369,11.9797,216926.0
2022-04-26 10:30:00,14.01,14.01,13.87,13.87,158263.0,11.9883,11.9883,11.8685,11.8685,158263.0
2022-04-26 10:35:00,13.88,13.92,13.86,13.88,397886.0,11.877,11.9113,11.8599,11.877,397886.0
2022-04-26 10:40:00,13.88,13.89,13.84,13.87,157134.0,11.877,11.8856,11.8428,11.8685,157134.0
2022-04-26 10:45:00,13.86,13.9,13.85,13.87,296659.0,11.8599,11.8942,11.8514,11.8685,296659.0
2022-04-26 10:50:00,13.87,13.94,13.86,13.88,387936.0,11.8685,11.9284,11.8599,11.877,387936.0
2022-04-26 10:55:00,13.87,13.89,13.84,13.88,108258.0,11.8685,11.8856,11.8428,11.877,108258.0
2022-04-26 11:00:00,13.87,13.88,13.81,13.82,265006.0,11.8685,11.877,11.8171,11.8257,265006.0
2022-04-26 11:05:00,13.82,13.82,13.78,13.81,129276.0,11.8257,11.8257,11.7915,11.8171,129276.0
2022-04-26 11:10:00,13.8,13.82,13.78,13.81,281224.0,11.8086,11.8257,11.7915,11.8171,281224.0
2022-04-26 11:15:00,13.82,13.82,13.76,13.77,110114.0,11.8257,11.8257,11.7744,11.7829,110114.0
2022-04-26 11:20:00,13.77,13.81,13.77,13.79,151030.0,11.7829,11.8171,11.7829,11.8,151030.0
2022-04-26 11:25:00,13.79,13.8,13.77,13.78,212509.0,11.8,11.8086,11.7829,11.7915,212509.0
2022-04-26 11:30:00,13.78,13.81,13.76,13.81,189822.0,11.7915,11.8171,11.7744,11.8171,189822.0
2022-04-26 11:35:00,13.79,13.81,13.76,13.81,73243.0,11.8,11.8171,11.7744,11.8171,73243.0
2022-04-26 11:40:00,13.8,13.81,13.76,13.8,82587.0,11.8086,11.8171,11.7744,11.8086,82587.0
2022-04-26 11:45:00,13.8,13.85,13.79,13.85,135341.0,11.8086,11.8514,11.8,11.8514,135341.0
2022-04-26 11:50:00,13.84,13.85,13.8,13.81,222425.0,11.8428,11.8514,11.8086,11.8171,222425.0
2022-04-26 11:55:00,13.81,13.81,13.76,13.77,37369.0,11.8171,11.8171,11.7744,11.7829,37369.0
2022-04-26 12:00:00,13.77,13.78,13.75,13.76,99942.0,11.7829,11.7915,11.7658,11.7744,99942.0
2022-04-26 12:05:00,13.76,13.79,13.73,13.79,97549.0,11.7744,11.8,11.7487,11.8,97549.0
2022-04-26 12:10:00,13.79,13.8,13.77,13.79,84489.0,11.8,11.8086,11.7829,11.8,84489.0
2022-04-26 12:15:00,13.8,13.82,13.79,13.79,171824.0,11.8086,11.8257,11.8,11.8,171824.0
2022-04-26 12:20:00,13.8,13.83,13.79,13.8,58392.0,11.8086,11.8343,11.8,11.8086,58392.0
2022-04-26 12:25:00,13.8,13.85,13.79,13.84,105358.0,11.8086,11.8514,11.8,11.8428,105358.0
2022-04-26 12:30:00,13.84,13.84,13.8,13.83,77113.0,11.8428,11.8428,11.8086,11.8343,77113.0
2022-04-26 12:35:00,13.82,13.84,13.79,13.8,59245.0,11.8257,11.8428,11.8,11.8086,59245.0
2022-04-26 12:40:00,13.8,13.81,13.79,13.81,61927.0,11.8086,11.8171,11.8,11.8171,61927.0
2022-04-26 12:45:00,13.81,13.81,13.77,13.79,65697.0,11.8171,11.8171,11.7829,11.8,65697.0
2022-04-26 12:50:00,13.79,13.82,13.78,13.8,47636.0,11.8,11.8257,11.7915,11.8086,47636.0
2022-04-26 12:55:00,13.8,13.85,13.79,13.85,49894.0,11.8086,11.8514,11.8,11.8514,49894.0
2022-04-26 13:00:00,13.85,13.86,13.76,13.78,82395.0,11.8514,11.8599,11.7744,11.7915,82395.0
2022-04-26 13:05:00,13.78,13.79,13.76,13.77,36453.0,11.7915,11.8,11.7744,11.7829,36453.0
2022-04-26 13:10:00,13.77,13.78,13.73,13.74,46838.0,11.7829,11.7915,11.7487,11.7572,46838.0
2022-04-26 13:15:00,13.74,13.75,13.7,13.7,99382.0,11.7572,11.7658,11.723,11.723,99382.0
2022-04-26 13:20:00,13.7,13.71,13.67,13.67,66994.0,11.723,11.7316,11.6973,11.6973,66994.0
2022-04-26 13:25:00,13.68,13.69,13.65,13.66,75922.0,11.7059,11.7145,11.6802,11.6888,75922.0
2022-04-26 13:30:00,13.66,13.68,13.64,13.65,143415.0,11.6888,11.7059,11.6717,11.6802,143415.0
2022-04-26 13:35:00,13.65,13.67,13.64,13.66,227223.0,11.6802,11.6973,11.6717,11.6888,227223.0
2022-04-26 13:40:00,13.65,13.7,13.65,13.69,81194.0,11.6802,11.723,11.6802,11.7145,81194.0
2022-04-26 13:45:00,13.69,13.73,13.68,13.71,125304.0,11.7145,11.7487,11.7059,11.7316,125304.0
2022-04-26 13:50:00,13.71,13.71,13.66,13.68,128497.0,11.7316,11.7316,11.6888,11.7059,128497.0
2022-04-26 13:55:00,13.68,13.69,13.66,13.68,66746.0,11.7059,11.7145,11.6888,11.7059,66746.0
2022-04-26 14:00:00,13.68,13.68,13.65,13.67,58542.0,11.7059,11.7059,11.6802,11.6973,58542.0
2022-04-26 14:05:00,13.66,13.7,13.65,13.68,68698.0,11.6888,11.723,11.6802,11.7059,68698.0
2022-04-26 14:10:00,13.68,13.72,13.67,13.71,59446.0,11.7059,11.7401,11.6973,11.7316,59446.0
2022-04-26 14:15:00,13.71,13.73,13.68,13.7,81827.0,11.7316,11.7487,11.7059,11.723,81827.0
2022-04-26 14:20:00,13.69,13.74,13.69,13.74,72123.0,11.7145,11.7572,11.7145,11.7572,72123.0
2022-04-26 14:25:00,13.74,13.76,13.72,13.74,86508.0,11.7572,11.7744,11.7401,11.7572,86508.0
2022-04-26 14:30:00,13.74,13.76,13.73,13.75,67490.0,11.7572,11.7744,11.7487,11.7658,67490.0
2022-04-26 14:35:00,13.75,13.78,13.74,13.77,130492.0,11.7658,11.7915,11.7572,11.7829,130492.0
2022-04-26 14:40:00,13.76,13.76,13.69,13.69,148525.0,11.7744,11.7744,11.7145,11.7145,148525.0
2022-04-26 14:45:00,13.7,13.72,13.68,13.7,98289.0,11.723,11.7401,11.7059,11.723,98289.0
2022-04-26 14:50:00,13.69,13.73,13.69,13.73,52191.0,11.7145,11.7487,11.7145,11.7487,52191.0
2022-04-26 14:55:00,13.73,13.75,13.71,13.73,175990.0,11.7487,11.7658,11.7316,11.7487,175990.0
2022-04-26 15:00:00,13.73,13.74,13.7,13.71,80947.0,11.7487,11.7572,11.723,11.7316,80947.0
2022-04-26 15:05:00,13.7,13.7,13.68,13.69,89661.0,11.723,11.723,11.7059,11.7145,89661.0
2022-04-26 15:10:00,13.68,13.71,13.67,13.68,95848.0,11.7059,11.7316,11.6973,11.7059,95848.0
2022-04-26 15:15:00,13.68,13.68,13.64,13.66,134178.0,11.7059,11.7059,11.6717,11.6888,134178.0
2022-04-26 15:20:00,13.66,13.69,13.65,13.68,188900.0,11.6888,11.7145,11.6802,11.7059,188900.0
2022-04-26 15:25:00,13.67,13.69,13.66,13.67,101919.0,11.6973,11.7145,11.6888,11.6973,101919.0
2022-04-26 15:30:00,13.66,13.68,13.62,13.64,244643.0,11.6888,11.7059,11.6546,11.6717,244643.0
2022-04-26 15:35:00,13.63,13.66,13.61,13.66,241759.0,11.6631,11.6888,11.646,11.6888,241759.0
2022-04-26 15:40:00,13.66,13.67,13.62,13.66,295169.0,11.6888,11.6973,11.6546,11.6888,295169.0
2022-04-26 15:45:00,13.66,13.67,13.63,13.64,265140.0,11.6888,11.6973,11.6631,11.6717,265140.0
2022-04-26 15:50:00,13.64,13.66,13.61,13.63,590019.0,11.6717,11.6888,11.646,11.6631,590019.0
2022-04-26 15:55:00,13.62,13.63,13.57,13.57,878881.0,11.6546,11.6631,11.6118,11.6118,878881.0
2022-04-27 09:30:00,13.58,13.64,13.47,13.52,471739.0,11.6203,11.6717,11.5262,11.569,471739.0
2022-04-27 09:35:00,13.52,13.54,13.45,13.5,173162.0,11.569,11.5861,11.5091,11.5519,173162.0
2022-04-27 09:40:00,13.51,13.56,13.48,13.56,154793.0,11.5604,11.6032,11.5348,11.6032,154793.0
2022-04-27 09:45:00,13.56,13.6,13.54,13.57,202092.0,11.6032,11.6374,11.5861,11.6118,202092.0
2022-04-27 09:50:00,13.57,13.58,13.49,13.5,183954.0,11.6118,11.6203,11.5433,11.5519,183954.0
2022-04-27 09:55:00,13.51,13.55,13.49,13.54,158742.0,11.5604,11.5947,11.5433,11.5861,158742.0
2022-04-27 10:00:00,13.54,13.59,13.48,13.53,268027.0,11.5861,11.6289,11.5348,11.5776,268027.0
2022-04-27 10:05:00,13.53,13.57,13.5,13.55,142804.0,11.5776,11.6118,11.5519,11.5947,142804.0
2022-04-27 10:10:00,13.54,13.56,13.49,13.5,94249.0,11.5861,11.6032,11.5433,11.5519,94249.0
2022-04-27 10:15:00,13.5,13.51,13.46,13.47,124532.0,11.5519,11.5604,11.5177,11.5262,124532.0
2022-04-27 10:20:00,13.47,13.5,13.45,13.46,158836.0,11.5262,11.5519,11.5091,11.5177,158836.0
2022-04-27 10:25:00,13.46,13.5,13.45,13.46,169279.0,11.5177,11.5519,11.5091,11.5177,169279.0
2022-04-27 10:30:00,13.46,13.47,13.39,13.4,339699.0,11.5177,11.5262,11.4578,11.4663,339699.0
2022-04-27 10:35:00,13.41,13.45,13.39,13.44,305753.0,11.4749,11.5091,11.4578,11.5005,305753.0
2022-04-27 10:40:00,13.44,13.48,13.43,13.46,227499.0,11.5005,11.5348,11.492,11.5177,227499.0
2022-04-27 10:45:00,13.45,13.53,13.45,13.53,101946.0,11.5091,11.5776,11.5091,11.5776,101946.0
2022-04-27 10:50:00,13.52,13.53,13.46,13.46,236768.0,11.569,11.5776,11.5177,11.5177,236768.0
2022-04-27 10:55:00,13.47,13.5,13.46,13.49,140969.0,11.5262,11.5519,11.5177,11.5433,140969.0
2022-04-27 11:00:00,13.49,13.54,13.48,13.49,207665.0,11.5433,11.5861,11.5348,11.5433,207665.0
2022-04-27 11:05:00,13.49,13.52,13.46,13.49,181802.0,11.5433,11.569,11.5177,11.5433,181802.0
2022-04-27 11:10:00,13.49,13.52,13.46,13.49,106098.0,11.5433,11.569,11.5177,11.5433,106098.0
2022-04-27 11:15:00,13.5,13.56,13.49,13.56,94339.0,11.5519,11.6032,11.5433,11.6032,94339.0
2022-04-27 11:20:00,13.56,13.56,13.53,13.54,116735.0,11.6032,11.6032,11.5776,11.5861,116735.0
2022-04-27 11:25:00,13.54,13.55,13.51,13.53,91070.0,11.5861,11.5947,11.5604,11.5776,91070.0
2022-04-27 11:30:00,13.54,13.57,13.53,13.56,136281.0,11.5861,11.6118,11.5776,11.6032,136281.0
2022-04-27 11:35:00,13.56,13.58,13.55,13.57,91775.0,11.6032,11.6203,11.5947,11.6118,91775.0
2022-04-27 11:40:00,13.57,13.59,13.55,13.59,59617.0,11.6118,11.6289,11.5947,11.6289,59617.0
2022-04-27 11:45:00,13.59,13.59,13.54,13.56,147871.0,11.6289,11.6289,11.5861,11.6032,147871.0
2022-04-27 11:50:00,13.56,13.57,13.5,13.51,68687.0,11.6032,11.6118,11.5519,11.5604,68687.0
2022-04-27 11:55:00,13.51,13.53,13.5,13.52,155057.0,11.5604,11.5776,11.5519,11.569,155057.0
2022-04-27 12:00:00,13.52,13.54,13.5,13.54,147756.0,11.569,11.5861,11.5519,11.5861,147756.0
2022-04-27 12:05:00,13.54,13.57,13.53,13.57,30874.0,11.5861,11.6118,11.5776,11.6118,30874.0
2022-04-27 12:10:00,13.57,13.57,13.52,13.52,52897.0,11.6118,11.6118,11.569,11.569,52897.0
2022-04-27 12:15:00,13.52,13.53,13.5,13.51,101318.0,11.569,11.5776,11.5519,11.5604,101318.0
2022-04-27 12:20:00,13.51,13.59,13.51,13.58,138950.0,11.5604,11.6289,11.5604,11.6203,138950.0
2022-04-27 12:25:00,13.57,13.59,13.56,13.59,140415.0,11.6118,11.6289,11.6032,11.6289,140415.0
2022-04-27 12:30:00,13.59,13.61,13.58,13.6,81503.0,11.6289,11.646,11.6203,11.6374,81503.0
2022-04-27 12:35:00,13.6,13.6,13.57,13.6,145824.0,11.6374,11.6374,11.6118,11.6374,145824.0
2022-04-27 12:40:00,13.59,13.62,13.58,13.6,75403.0,11.6289,11.6546,11.6203,11.6374,75403.0
2022-04-27 12:45:00,13.61,13.61,13.56,13.57,113441.0,11.646,11.646,11.6032,11.6118,113441.0
2022-04-27 12:50:00,13.57,13.59,13.54,13.58,222079.0,11.6118,11.6289,11.5861,11.6203,222079.0
2022-04-27 12:55:00,13.58,13.6,13.57,13.59,71233.0,11.6203,11.6374,11.6118,11.6289,71233.0
2022-04-27 13:00:00,13.59,13.62,13.54,13.61,311613.0,11.6289,11.6546,11.5861,11.646,311613.0
2022-04-27 13:05:00,13.61,13.61,13.55,13.56,192131.0,11.646,11.646,11.5947,11.6032,192131.0
2022-04-27 13:10:00,13.56,13.58,13.52,13.54,118241.0,11.6032,11.6203,11.569,11.5861,118241.0
2022-04-27 13:15:00,13.54,13.55,13.52,13.54,76613.0,11.5861,11.5947,11.569,11.5861,76613.0
2022-04-27 13:20:00,13.54,13.55,13.53,13.54,47221.0,11.5861,11.5947,11.5776,11.5861,47221.0
2022-04-27 13:25:00,13.54,13.56,13.5,13.55,124764.0,11.5861,11.6032,11.5519,11.5947,124764.0
2022-04-27 13:30:00,13.56,13.57,13.54,13.55,58299.0,11.6032,11.6118,11.5861,11.5947,58299.0
2022-04-27 13:35:00,13.55,13.57,13.54,13.57,199567.0,11.5947,11.6118,11.5861,11.6118,199567.0
2022-04-27 13:40:00,13.57,13.61,13.56,13.61,85076.0,11.6118,11.646,11.6032,11.646,85076.0
2022-04-27 13:45:00,13.61,13.63,13.57,13.61,105735.0,11.646,11.6631,11.6118,11.646,105735.0
2022-04-27 13:50:00,13.61,13.63,13.6,13.62,86487.0,11.646,11.6631,11.6374,11.6546,86487.0
2022-04-27 13:55:00,13.63,13.64,13.6,13.63,91845.0,11.6631,11.6717,11.6374,11.6631,91845.0
2022-04-27 14:00:00,13.63,13.65,13.62,13.63,79782.0,11.6631,11.6802,11.6546,11.6631,79782.0
2022-04-27 14:05:00,13.63,13.66,13.62,13.65,70494.0,11.6631,11.6888,11.6546,11.6802,70494.0
2022-04-27 14:10:00,13.65,13.66,13.63,13.65,79082.0,11.6802,11.6888,11.6631,11.6802,79082.0
2022-04-27 14:15:00,13.65,13.65,13.6,13.61,80109.0,11.6802,11.6802,11.6374,11.646,80109.0
2022-04-27 14:20:00,13.62,13.65,13.61,13.63,73053.0,11.6546,11.6802,11.646,11.6631,73053.0
2022-04-27 14:25:00,13.63,13.64,13.62,13.63,51625.0,11.6631,11.6717,11.6546,11.6631,51625.0
2022-04-27 14:30:00,13.63,13.66,13.62,13.65,105372.0,11.6631,11.6888,11.6546,11.6802,105372.0
2022-04-27 14:35:00,13.65,13.66,13.59,13.63,133169.0,11.6802,11.6888,11.6289,11.6631,133169.0
2022-04-27 14:40:00,13.63,13.66,13.63,13.65,63226.0,11.6631,11.6888,11.6631,11.6802,63226.0
2022-04-27 14:45:00,13.65,13.66,13.62,13.63,77051.0,11.6802,11.6888,11.6546,11.6631,77051.0
2022-04-27 14:50:00,13.63,13.63,13.58,13.58,113793.0,11.6631,11.6631,11.6203,11.6203,113793.0
2022-04-27 14:55:00,13.58,13.58,13.52,13.54,159334.0,11.6203,11.6203,11.569,11.5861,159334.0
2022-04-27 15:00:00,13.54,13.56,13.52,13.54,131888.0,11.5861,11.6032,11.569,11.5861,131888.0
2022-04-27 15:05:00,13.54,13.56,13.51,13.53,163441.0,11.5861,11.6032,11.5604,11.5776,163441.0
2022-04-27 15:10:00,13.53,13.55,13.51,13.54,134212.0,11.5776,11.5947,11.5604,11.5861,134212.0
2022-04-27 15:15:00,13.54,13.56,13.51,13.53,160410.0,11.5861,11.6032,11.5604,11.5776,160410.0
2022-04-27 15:20:00,13.54,13.54,13.51,13.53,100166.0,11.5861,11.5861,11.5604,11.5776,100166.0
2022-04-27 15:25:00,13.53,13.56,13.52,13.54,205642.0,11.5776,11.6032,11.569,11.5861,205642.0
2022-04-27 15:30:00,13.54,13.55,13.52,13.54,153245.0,11.5861,11.5947,11.569,11.5861,153245.0
2022-04-27 15:35:00,13.54,13.56,13.51,13.53,232985.0,11.5861,11.6032,11.5604,11.5776,232985.0
2022-04-27 15:40:00,13.53,13.56,13.51,13.55,237153.0,11.5776,11.6032,11.5604,11.5947,237153.0
2022-04-27 15:45:00,13.54,13.56,13.51,13.52,379991.0,11.5861,11.6032,11.5604,11.569,379991.0
2022-04-27 15:50:00,13.51,13.53,13.49,13.53,806596.0,11.5604,11.5776,11.5433,11.5776,806596.0
2022-04-27 15:55:00,13.53,13.54,13.49,13.49,877983.0,11.5776,11.5861,11.5433,11.5433,877983.0
2022-04-28 09:30:00,13.64,13.7,13.61,13.61,294634.0,11.6717,11.723,11.646,11.646,294634.0
2022-04-28 09:35:00,13.61,13.7,13.59,13.62,134200.0,11.646,11.723,11.6289,11.6546,134200.0
2022-04-28 09:40:00,13.62,13.67,13.55,13.56,147377.0,11.6546,11.6973,11.5947,11.6032,147377.0
2022-04-28 09:45:00,13.56,13.61,13.53,13.55,229343.0,11.6032,11.646,11.5776,11.5947,229343.0
2022-04-28 09:50:00,13.54,13.57,13.51,13.57,117001.0,11.5861,11.6118,11.5604,11.6118,117001.0
2022-04-28 09:55:00,13.56,13.56,13.5,13.54,97624.0,11.6032,11.6032,11.5519,11.5861,97624.0
2022-04-28 10:00:00,13.53,13.54,13.42,13.43,236741.0,11.5776,11.5861,11.4834,11.492,236741.0
2022-04-28 10:05:00,13.44,13.47,13.43,13.45,149882.0,11.5005,11.5262,11.492,11.5091,149882.0
2022-04-28 10:10:00,13.45,13.48,13.42,13.45,101912.0,11.5091,11.5348,11.4834,11.5091,101912.0
2022-04-28 10:15:00,13.45,13.46,13.4,13.45,198297.0,11.5091,11.5177,11.4663,11.5091,198297.0
2022-04-28 10:20:00,13.45,13.46,13.41,13.43,115219.0,11.5091,11.5177,11.4749,11.492,115219.0
2022-04-28 10:25:00,13.42,13.45,13.4,13.42,534306.0,11.4834,11.5091,11.4663,11.4834,534306.0
2022-04-28 10:30:00,13.41,13.42,13.38,13.4,146971.0,11.4749,11.4834,11.4492,11.4663,146971.0
2022-04-28 10:35:00,13.4,13.44,13.39,13.42,83314.0,11.4663,11.5005,11.4578,11.4834,83314.0
2022-04-28 10:40:00,13.42,13.43,13.4,13.42,86171.0,11.4834,11.492,11.4663,11.4834,86171.0
2022-04-28 10:45:00,13.42,13.47,13.41,13.44,87096.0,11.4834,11.5262,11.4749,11.5005,87096.0
2022-04-28 10:50:00,13.44,13.45,13.41,13.44,55501.0,11.5005,11.5091,11.4749,11.5005,55501.0
2022-04-28 10:55:00,13.44,13.48,13.43,13.47,66896.0,11.5005,11.5348,11.492,11.5262,66896.0
2022-04-28 11:00:00,13.46,13.49,13.46,13.46,56254.0,11.5177,11.5433,11.5177,11.5177,56254.0
2022-04-28 11:05:00,13.46,13.5,13.45,13.49,105172.0,11.5177,11.5519,11.5091,11.5433,105172.0
2022-04-28 11:10:00,13.49,13.5,13.47,13.49,36065.0,11.5433,11.5519,11.5262,11.5433,36065.0
2022-04-28 11:15:00,13.49,13.51,13.47,13.5,80084.0,11.5433,11.5604,11.5262,11.5519,80084.0
2022-04-28 11:20:00,13.49,13.49,13.44,13.45,101811.0,11.5433,11.5433,11.5005,11.5091,101811.0
2022-04-28 11:25:00,13.46,13.48,13.44,13.45,82525.0,11.5177,11.5348,11.5005,11.5091,82525.0
2022-04-28 11:30:00,13.45,13.48,13.43,13.46,58222.0,11.5091,11.5348,11.492,11.5177,58222.0
2022-04-28 11:35:00,13.46,13.48,13.44,13.44,45950.0,11.5177,11.5348,11.5005,11.5005,45950.0
2022-04-28 11:40:00,13.45,13.47,13.42,13.43,74076.0,11.5091,11.5262,11.4834,11.492,74076.0
2022-04-28 11:45:00,13.43,13.45,13.41,13.45,83552.0,11.492,11.5091,11.4749,11.5091,83552.0
2022-04-28 11:50:00,13.44,13.47,13.43,13.46,65957.0,11.5005,11.5262,11.492,11.5177,65957.0
2022-04-28 11:55:00,13.46,13.46,13.43,13.46,46620.0,11.5177,11.5177,11.492,11.5177,46620.0
2022-04-28 12:00:00,13.45,13.48,13.43,13.46,114941.0,11.5091,11.5348,11.492,11.5177,114941.0
2022-04-28 12:05:00,13.46,13.47,13.42,13.43,83084.0,11.5177,11.5262,11.4834,11.492,83084.0
2022-04-28 12:10:00,13.43,13.45,13.42,13.44,67591.0,11.492,11.5091,11.4834,11.5005,67591.0
2022-04-28 12:15:00,13.44,13.49,13.43,13.49,104721.0,11.5005,11.5433,11.492,11.5433,104721.0
2022-04-28 12:20:00,13.49,13.5,13.48,13.5,71117.0,11.5433,11.5519,11.5348,11.5519,71117.0
2022-04-28 12:25:00,13.5,13.52,13.49,13.52,60375.0,11.5519,11.569,11.5433,11.569,60375.0
2022-04-28 12:30:00,13.52,13.53,13.5,13.51,44438.0,11.569,11.5776,11.5519,11.5604,44438.0
2022-04-28 12:35:00,13.51,13.52,13.5,13.52,56088.0,11.5604,11.569,11.5519,11.569,56088.0
2022-04-28 12:40:00,13.52,13.55,13.51,13.54,57170.0,11.569,11.5947,11.5604,11.5861,57170.0
2022-04-28 12:45:00,13.54,13.59,13.53,13.57,86190.0,11.5861,11.6289,11.5776,11.6118,86190.0
2022-04-28 12:50:00,13.57,13.57,13.54,13.55,85237.0,11.6118,11.6118,11.5861,11.5947,85237.0
2022-04-28 12:55:00,13.55,13.56,13.53,13.56,101016.0,11.5947,11.6032,11.5776,11.6032,101016.0
2022-04-28 13:00:00,13.56,13.57,13.54,13.57,87212.0,11.6032,11.6118,11.5861,11.6118,87212.0
2022-04-28 13:05:00,13.57,13.59,13.56,13.59,63836.0,11.6118,11.6289,11.6032,11.6289,63836.0
2022-04-28 13:10:00,13.58,13.62,13.58,13.61,97888.0,11.6203,11.6546,11.6203,11.646,97888.0
2022-04-28 13:15:00,13.61,13.61,13.57,13.6,101699.0,11.646,11.646,11.6118,11.6374,101699.0
2022-04-28 13:20:00,13.6,13.6,13.56,13.56,136197.0,11.6374,11.6374,11.6032,11.6032,136197.0
2022-04-28 13:25:00,13.56,13.59,13.55,13.58,112265.0,11.6032,11.6289,11.5947,11.6203,112265.0
2022-04-28 13:30:00,13.58,13.59,13.55,13.59,153158.0,11.6203,11.6289,11.5947,11.6289,153158.0
2022-04-28 13:35:00,13.59,13.61,13.58,13.6,155435.0,11.6289,11.646,11.6203,11.6374,155435.0
2022-04-28 13:40:00,13.61,13.61,13.54,13.56,178440.0,11.646,11.646,11.5861,11.6032,178440.0
2022-04-28 13:45:00,13.56,13.58,13.55,13.58,128882.0,11.6032,11.6203,11.5947,11.6203,128882.0
2022-04-28 13:50:00,13.58,13.58,13.54,13.54,118968.0,11.6203,11.6203,11.5861,11.5861,118968.0
2022-04-28 13:55:00,13.54,13.56,13.54,13.56,108217.0,11.5861,11.6032,11.5861,11.6032,108217.0
2022-04-28 14:00:00,13.56,13.57,13.53,13.54,166178.0,11.6032,11.6118,11.5776,11.5861,166178.0
2022-04-28 14:05:00,13.55,13.55,13.51,13.52,115043.0,11.5947,11.5947,11.5604,11.569,115043.0
2022-04-28 14:10:00,13.52,13.53,13.51,13.51,111773.0,11.569,11.5776,11.5604,11.5604,111773.0
2022-04-28 14:15:00,13.51,13.52,13.49,13.5,128964.0,11.5604,11.569,11.5433,11.5519,128964.0
2022-04-28 14:20:00,13.51,13.53,13.49,13.53,165234.0,11.5604,11.5776,11.5433,11.5776,165234.0
2022-04-28 14:25:00,13.53,13.53,13.5,13.5,97506.0,11.5776,11.5776,11.5519,11.5519,97506.0
2022-04-28 14:30:00,13.51,13.51,13.48,13.5,115035.0,11.5604,11.5604,11.5348,11.5519,115035.0
2022-04-28 14:35:00,13.5,13.52,13.49,13.51,118049.0,11.5519,11.569,11.5433,11.5604,118049.0
2022-04-28 14:40:00,13.51,13.53,13.51,13.53,92832.0,11.5604,11.5776,11.5604,11.5776,92832.0
2022-04-28 14:45:00,13.53,13.56,13.52,13.54,120131.0,11.5776,11.6032,11.569,11.5861,120131.0
2022-04-28 14:50:00,13.55,13.57,13.53,13.54,118115.0,11.5947,11.6118,11.5776,11.5861,118115.0
2022-04-28 14:55:00,13.53,13.54,13.52,13.54,93054.0,11.5776,11.5861,11.569,11.5861,93054.0
2022-04-28 15:00:00,13.53,13.56,13.53,13.56,160924.0,11.5776,11.6032,11.5776,11.6032,160924.0
2022-04-28 15:05:00,13.56,13.58,13.55,13.58,93387.0,11.6032,11.6203,11.5947,11.6203,93387.0
2022-04-28 15:10:00,13.57,13.59,13.55,13.58,150238.0,11.6118,11.6289,11.5947,11.6203,150238.0
2022-04-28 15:15:00,13.57,13.61,13.57,13.6,102356.0,11.6118,11.646,11.6118,11.6374,102356.0
2022-04-28 15:20:00,13.61,13.62,13.59,13.62,168891.0,11.646,11.6546,11.6289,11.6546,168891.0
2022-04-28 15:25:00,13.61,13.62,13.6,13.6,195654.0,11.646,11.6546,11.6374,11.6374,195654.0
2022-04-28 15:30:00,13.61,13.62,13.59,13.6,256580.0,11.646,11.6546,11.6289,11.6374,256580.0
2022-04-28 15:35:00,13.59,13.6,13.57,13.58,282729.0,11.6289,11.6374,11.6118,11.6203,282729.0
2022-04-28 15:40:00,13.58,13.61,13.55,13.56,586554.0,11.6203,11.646,11.5947,11.6032,586554.0
2022-04-28 15:45:00,13.57,13.59,13.55,13.57,480556.0,11.6118,11.6289,11.5947,11.6118,480556.0
2022-04-28 15:50:00,13.57,13.6,13.55,13.59,516249.0,11.6118,11.6374,11.5947,11.6289,516249.0
2022-04-28 15:55:00,13.59,13.6,13.54,13.57,1409755.0,11.6289,11.6374,11.5861,11.6118,1409755.0
2022-04-29 09:30:00,13.59,13.71,13.57,13.64,491606.0,11.6289,11.7316,11.6118,11.6717,491606.0
2022-04-29 09:35:00,13.63,13.66,13.55,13.6,327944.0,11.6631,11.6888,11.5947,11.6374,327944.0
2022-04-29 09:40:00,13.6,13.61,13.55,13.57,326429.0,11.6374,11.646,11.5947,11.6118,326429.0
2022-04-29 09:45:00,13.57,13.61,13.55,13.56,459504.0,11.6118,11.646,11.5947,11.6032,459504.0
2022-04-29 09:50:00,13.55,13.56,13.47,13.51,183376.0,11.5947,11.6032,11.5262,11.5604,183376.0
2022-04-29 09:55:00,13.51,13.6,13.51,13.58,171101.0,11.5604,11.6374,11.5604,11.6203,171101.0
2022-04-29 10:00:00,13.58,13.6,13.55,13.6,138346.0,11.6203,11.6374,11.5947,11.6374,138346.0
2022-04-29 10:05:00,13.6,13.61,13.57,13.6,225878.0,11.6374,11.646,11.6118,11.6374,225878.0
2022-04-29 10:10:00,13.6,13.61,13.53,13.54,213542.0,11.6374,11.646,11.5776,11.5861,213542.0
2022-04-29 10:15:00,13.53,13.55,13.45,13.48,188098.0,11.5776,11.5947,11.5091,11.5348,188098.0
2022-04-29 10:20:00,13.47,13.48,13.43,13.44,237855.0,11.5262,11.5348,11.492,11.5005,237855.0
2022-04-29 10:25:00,13.43,13.45,13.4,13.4,144636.0,11.492,11.5091,11.4663,11.4663,144636.0
2022-04-29 10:30:00,13.4,13.44,13.39,13.42,165617.0,11.4663,11.5005,11.4578,11.4834,165617.0
2022-04-29 10:35:00,13.41,13.43,13.39,13.41,212227.0,11.4749,11.492,11.4578,11.4749,212227.0
2022-04-29 10:40:00,13.41,13.42,13.39,13.41,120920.0,11.4749,11.4834,11.4578,11.4749,120920.0
2022-04-29 10:45:00,13.42,13.44,13.4,13.41,123873.0,11.4834,11.5005,11.4663,11.4749,123873.0
2022-04-29 10:50:00,13.41,13.45,13.4,13.44,149932.0,11.4749,11.5091,11.4663,11.5005,149932.0
2022-04-29 10:55:00,13.44,13.47,13.42,13.46,123561.0,11.5005,11.5262,11.4834,11.5177,123561.0
2022-04-29 11:00:00,13.46,13.48,13.45,13.48,129202.0,11.5177,11.5348,11.5091,11.5348,129202.0
2022-04-29 11:05:00,13.48,13.5,13.47,13.49,58327.0,11.5348,11.5519,11.5262,11.5433,58327.0
2022-04-29 11:10:00,13.49,13.5,13.45,13.49,214868.0,11.5433,11.5519,11.5091,11.5433,214868.0
2022-04-29 11:15:00,13.49,13.49,13.46,13.46,71556.0,11.5433,11.5433,11.5177,11.5177,71556.0
2022-04-29 11:20:00,13.47,13.51,13.46,13.51,133761.0,11.5262,11.5604,11.5177,11.5604,133761.0
2022-04-29 11:25:00,13.51,13.52,13.48,13.5,100537.0,11.5604,11.569,11.5348,11.5519,100537.0
2022-04-29 11:30:00,13.49,13.54,13.48,13.52,127716.0,11.5433,11.5861,11.5348,11.569,127716.0
2022-04-29 11:35:00,13.52,13.53,13.51,13.53,74781.0,11.569,11.5776,11.5604,11.5776,74781.0
2022-04-29 11:40:00,13.53,13.55,13.51,13.54,46734.0,11.5776,11.5947,11.5604,11.5861,46734.0
2022-04-29 11:45:00,13.54,13.56,13.52,13.53,104015.0,11.5861,11.6032,11.569,11.5776,104015.0
2022-04-29 11:50:00,13.53,13.53,13.5,13.52,65911.0,11.5776,11.5776,11.5519,11.569,65911.0
2022-04-29 11:55:00,13.51,13.52,13.47,13.49,69731.0,11.5604,11.569,11.5262,11.5433,69731.0
2022-04-29 12:00:00,13.49,13.5,13.44,13.45,167208.0,11.5433,11.5519,11.5005,11.5091,167208.0
2022-04-29 12:05:00,13.45,13.46,13.43,13.45,46691.0,11.5091,11.5177,11.492,11.5091,46691.0
2022-04-29 12:10:00,13.45,13.46,13.44,13.45,49891.0,11.5091,11.5177,11.5005,11.5091,49891.0
2022-04-29 12:15:00,13.45,13.45,13.41,13.42,83839.0,11.5091,11.5091,11.4749,11.4834,83839.0
2022-04-29 12:20:00,13.41,13.44,13.4,13.43,96991.0,11.4749,11.5005,11.4663,11.492,96991.0
2022-04-29 12:25:00,13.43,13.45,13.4,13.41,62518.0,11.492,11.5091,11.4663,11.4749,62518.0
2022-04-29 12:30:00,13.41,13.41,13.38,13.4,142586.0,11.4749,11.4749,11.4492,11.4663,142586.0
2022-04-29 12:35:00,13.4,13.41,13.38,13.4,75076.0,11.4663,11.4749,11.4492,11.4663,75076.0
2022-04-29 12:40:00,13.39,13.4,13.38,13.38,25973.0,11.4578,11.4663,11.4492,11.4492,25973.0
2022-04-29 12:45:00,13.38,13.39,13.37,13.38,55446.0,11.4492,11.4578,11.4406,11.4492,55446.0
2022-04-29 12:50:00,13.37,13.38,13.33,13.33,79453.0,11.4406,11.4492,11.4064,11.4064,79453.0
2022-04-29 12:55:00,13.34,13.35,13.32,13.35,191866.0,11.415,11.4235,11.3979,11.4235,191866.0
2022-04-29 13:00:00,13.34,13.38,13.34,13.38,38492.0,11.415,11.4492,11.415,11.4492,38492.0
2022-04-29 13:05:00,13.38,13.38,13.35,13.35,78896.0,11.4492,11.4492,11.4235,11.4235,78896.0
2022-04-29 13:10:00,13.35,13.38,13.35,13.38,63080.0,11.4235,11.4492,11.4235,11.4492,63080.0
2022-04-29 13:15:00,13.38,13.39,13.37,13.38,59321.0,11.4492,11.4578,11.4406,11.4492,59321.0
2022-04-29 13:20:00,13.37,13.39,13.35,13.38,128921.0,11.4406,11.4578,11.4235,11.4492,128921.0
2022-04-29 13:25:00,13.38,13.41,13.37,13.38,184798.0,11.4492,11.4749,11.4406,11.4492,184798.0
2022-04-29 13:30:00,13.39,13.4,13.38,13.38,44307.0,11.4578,11.4663,11.4492,11.4492,44307.0
2022-04-29 13:35:00,13.38,13.42,13.38,13.41,87760.0,11.4492,11.4834,11.4492,11.4749,87760.0
2022-04-29 13:40:00,13.41,13.41,13.37,13.37,81284.0,11.4749,11.4749,11.4406,11.4406,81284.0
2022-04-29 13:45:00,13.37,13.38,13.34,13.35,68550.0,11.4406,11.4492,11.415,11.4235,68550.0
2022-04-29 13:50:00,13.34,13.35,13.31,13.32,163842.0,11.415,11.4235,11.3893,11.3979,163842.0
2022-04-29 13:55:00,13.32,13.34,13.31,13.33,72572.0,11.3979,11.415,11.3893,11.4064,72572.0
2022-04-29 14:00:00,13.32,13.33,13.3,13.32,106727.0,11.3979,11.4064,11.3807,11.3979,106727.0
2022-04-29 14:05:00,13.31,13.32,13.29,13.29,130685.0,11.3893,11.3979,11.3722,11.3722,130685.0
2022-04-29 14:10:00,13.29,13.3,13.28,13.29,86881.0,11.3722,11.3807,11.3636,11.3722,86881.0
2022-04-29 14:15:00,13.3,13.31,13.26,13.27,311725.0,11.3807,11.3893,11.3465,11.3551,311725.0
2022-04-29 14:20:00,13.27,13.27,13.24,13.25,70346.0,11.3551,11.3551,11.3294,11.338,70346.0
2022-04-29 14:25:00,13.25,13.26,13.25,13.26,80220.0,11.338,11.3465,11.338,11.3465,80220.0
2022-04-29 14:30:00,13.26,13.26,13.24,13.25,110315.0,11.3465,11.3465,11.3294,11.338,110315.0
2022-04-29 14:35:00,13.25,13.27,13.23,13.24,89897.0,11.338,11.3551,11.3208,11.3294,89897.0
2022-04-29 14:40:00,13.24,13.25,13.22,13.25,224004.0,11.3294,11.338,11.3123,11.338,224004.0
2022-04-29 14:45:00,13.25,13.26,13.21,13.21,183216.0,11.338,11.3465,11.3037,11.3037,183216.0
2022-04-29 14:50:00,13.21,13.22,13.19,13.21,165735.0,11.3037,11.3123,11.2866,11.3037,165735.0
2022-04-29 14:55:00,13.21,13.25,13.2,13.24,194047.0,11.3037,11.338,11.2952,11.3294,194047.0
2022-04-29 15:00:00,13.23,13.24,13.2,13.21,105064.0,11.3208,11.3294,11.2952,11.3037,105064.0
2022-04-29 15:05:00,13.21,13.22,13.18,13.19,55464.0,11.3037,11.3123,11.2781,11.2866,55464.0
2022-04-29 15:10:00,13.19,13.19,13.16,13.19,152761.0,11.2866,11.2866,11.2609,11.2866,152761.0
2022-04-29 15:15:00,13.19,13.22,13.18,13.21,162914.0,11.2866,11.3123,11.2781,11.3037,162914.0
2022-04-29 15:20:00,13.21,13.22,13.18,13.21,127862.0,11.3037,11.3123,11.2781,11.3037,127862.0
2022-04-29 15:25:00,13.21,13.22,13.18,13.19,174277.0,11.3037,11.3123,11.2781,11.2866,174277.0
2022-04-29 15:30:00,13.18,13.21,13.17,13.21,225913.0,11.2781,11.3037,11.2695,11.3037,225913.0
2022-04-29 15:35:00,13.21,13.25,13.19,13.24,663838.0,11.3037,11.338,11.2866,11.3294,663838.0
2022-04-29 15:40:00,13.24,13.24,13.2,13.22,723997.0,11.3294,11.3294,11.2952,11.3123,723997.0
2022-04-29 15:45:00,13.21,13.23,13.18,13.18,899618.0,11.3037,11.3208,11.2781,11.2781,899618.0
2022-04-29 15:50:00,13.18,13.22,13.12,13.17,1855781.0,11.2781,11.3123,11.2267,11.2695,1855781.0
2022-04-29 15:55:00,13.17,13.17,13.12,13.15,2038186.0,11.2695,11.2695,11.2267,11.2524,2038186.0
2022-05-02 09:30:00,13.2,13.32,13.2,13.21,486840.0,11.2952,11.3979,11.2952,11.3037,486840.0
2022-05-02 09:35:00,13.21,13.22,13.1,13.15,216367.0,11.3037,11.3123,11.2096,11.2524,216367.0
2022-05-02 09:40:00,13.15,13.3,13.13,13.23,287016.0,11.2524,11.3807,11.2353,11.3208,287016.0
2022-05-02 09:45:00,13.23,13.28,13.21,13.25,396440.0,11.3208,11.3636,11.3037,11.338,396440.0
2022-05-02 09:50:00,13.25,13.33,13.23,13.31,238379.0,11.338,11.4064,11.3208,11.3893,238379.0
2022-05-02 09:55:00,13.3,13.32,13.21,13.21,224629.0,11.3807,11.3979,11.3037,11.3037,224629.0
2022-05-02 10:00:00,13.22,13.26,13.19,13.21,290937.0,11.3123,11.3465,11.2866,11.3037,290937.0
2022-05-02 10:05:00,13.21,13.22,13.11,13.13,175088.0,11.3037,11.3123,11.2182,11.2353,175088.0
2022-05-02 10:10:00,13.14,13.24,13.13,13.23,169484.0,11.2438,11.3294,11.2353,11.3208,169484.0
2022-05-02 10:15:00,13.23,13.25,13.18,13.23,161405.0,11.3208,11.338,11.2781,11.3208,161405.0
2022-05-02 10:20:00,13.23,13.25,13.2,13.25,321396.0,11.3208,11.338,11.2952,11.338,321396.0
2022-05-02 10:25:00,13.25,13.28,13.23,13.25,237648.0,11.338,11.3636,11.3208,11.338,237648.0
2022-05-02 10:30:00,13.25,13.33,13.25,13.29,230899.0,11.338,11.4064,11.338,11.3722,230899.0
2022-05-02 10:35:00,13.29,13.3,13.26,13.29,273809.0,11.3722,11.3807,11.3465,11.3722,273809.0
2022-05-02 10:40:00,13.29,13.35,13.27,13.32,196469.0,11.3722,11.4235,11.3551,11.3979,196469.0
2022-05-02 10:45:00,13.32,13.36,13.29,13.36,206151.0,11.3979,11.4321,11.3722,11.4321,206151.0
2022-05-02 10:50:00,13.36,13.37,13.31,13.32,228859.0,11.4321,11.4406,11.3893,11.3979,228859.0
2022-05-02 10:55:00,13.33,13.35,13.27,13.28,123986.0,11.4064,11.4235,11.3551,11.3636,123986.0
2022-05-02 11:00:00,13.28,13.28,13.23,13.23,192824.0,11.3636,11.3636,11.3208,11.3208,192824.0
2022-05-02 11:05:00,13.23,13.26,13.22,13.26,284180.0,11.3208,11.3465,11.3123,11.3465,284180.0
2022-05-02 11:10:00,13.26,13.27,13.23,13.27,373986.0,11.3465,11.3551,11.3208,11.3551,373986.0
2022-05-02 11:15:00,13.26,13.28,13.22,13.27,144552.0,11.3465,11.3636,11.3123,11.3551,144552.0
2022-05-02 11:20:00,13.26,13.29,13.25,13.29,147801.0,11.3465,11.3722,11.338,11.3722,147801.0
2022-05-02 11:25:00,13.28,13.29,13.23,13.23,135287.0,11.3636,11.3722,11.3208,11.3208,135287.0
2022-05-02 11:30:00,13.24,13.28,13.21,13.28,178690.0,11.3294,11.3636,11.3037,11.3636,178690.0
2022-05-02 11:35:00,13.28,13.29,13.26,13.27,155258.0,11.3636,11.3722,11.3465,11.3551,155258.0
2022-05-02 11:40:00,13.26,13.27,13.23,13.26,124588.0,11.3465,11.3551,11.3208,11.3465,124588.0
2022-05-02 11:45:00,13.27,13.32,13.25,13.27,120140.0,11.3551,11.3979,11.338,11.3551,120140.0
2022-05-02 11:50:00,13.26,13.3,13.25,13.29,204685.0,11.3465,11.3807,11.338,11.3722,204685.0
2022-05-02 11:55:00,13.28,13.31,13.26,13.29,216806.0,11.3636,11.3893,11.3465,11.3722,216806.0
2022-05-02 12:00:00,13.29,13.31,13.25,13.26,118519.0,11.3722,11.3893,11.338,11.3465,118519.0
2022-05-02 12:05:00,13.26,13.27,13.23,13.26,113589.0,11.3465,11.3551,11.3208,11.3465,113589.0
2022-05-02 12:10:00,13.26,13.27,13.24,13.27,130116.0,11.3465,11.3551,11.3294,11.3551,130116.0
2022-05-02 12:15:00,13.26,13.3,13.23,13.29,133184.0,11.3465,11.3807,11.3208,11.3722,133184.0
2022-05-02 12:20:00,13.3,13.31,13.26,13.27,89611.0,11.3807,11.3893,11.3465,11.3551,89611.0
2022-05-02 12:25:00,13.27,13.28,13.24,13.27,107785.0,11.3551,11.3636,11.3294,11.3551,107785.0
2022-05-02 12:30:00,13.27,13.3,13.26,13.3,108723.0,11.3551,11.3807,11.3465,11.3807,108723.0
2022-05-02 12:35:00,13.3,13.31,13.24,13.25,196548.0,11.3807,11.3893,11.3294,11.338,196548.0
2022-05-02 12:40:00,13.25,13.27,13.22,13.23,89994.0,11.338,11.3551,11.3123,11.3208,89994.0
2022-05-02 12:45:00,13.23,13.25,13.21,13.23,106351.0,11.3208,11.338,11.3037,11.3208,106351.0
2022-05-02 12:50:00,13.23,13.24,13.15,13.17,304947.0,11.3208,11.3294,11.2524,11.2695,304947.0
2022-05-02 12:55:00,13.17,13.18,13.11,13.11,260629.0,11.2695,11.2781,11.2182,11.2182,260629.0
2022-05-02 13:00:00,13.12,13.15,13.09,13.11,238233.0,11.2267,11.2524,11.201,11.2182,238233.0
2022-05-02 13:05:00,13.11,13.17,13.11,13.13,186497.0,11.2182,11.2695,11.2182,11.2353,186497.0
2022-05-02 13:10:00,13.13,13.16,13.12,13.14,138909.0,11.2353,11.2609,11.2267,11.2438,138909.0
2022-05-02 13:15:00,13.13,13.13,13.09,13.11,113755.0,11.2353,11.2353,11.201,11.2182,113755.0
2022-05-02 13:20:00,13.11,13.11,13.07,13.09,179075.0,11.2182,11.2182,11.1839,11.201,179075.0
2022-05-02 13:25:00,13.09,13.1,13.06,13.07,136726.0,11.201,11.2096,11.1754,11.1839,136726.0
2022-05-02 13:30:00,13.06,13.09,13.05,13.08,133051.0,11.1754,11.201,11.1668,11.1925,133051.0
2022-05-02 13:35:00,13.08,13.1,13.06,13.08,168537.0,11.1925,11.2096,11.1754,11.1925,168537.0
2022-05-02 13:40:00,13.07,13.09,13.05,13.06,125361.0,11.1839,11.201,11.1668,11.1754,125361.0
2022-05-02 13:45:00,13.06,13.07,13.04,13.07,198914.0,11.1754,11.1839,11.1583,11.1839,198914.0
2022-05-02 13:50:00,13.07,13.09,13.06,13.08,156425.0,11.1839,11.201,11.1754,11.1925,156425.0
2022-05-02 13:55:00,13.08,13.1,13.07,13.1,152023.0,11.1925,11.2096,11.1839,11.2096,152023.0
2022-05-02 14:00:00,13.1,13.12,13.07,13.12,140311.0,11.2096,11.2267,11.1839,11.2267,140311.0
2022-05-02 14:05:00,13.11,13.13,13.08,13.09,118592.0,11.2182,11.2353,11.1925,11.201,118592.0
2022-05-02 14:10:00,13.09,13.09,13.04,13.04,76924.0,11.201,11.201,11.1583,11.1583,76924.0
2022-05-02 14:15:00,13.04,13.04,13.0,13.01,195824.0,11.1583,11.1583,11.124,11.1326,195824.0
2022-05-02 14:20:00,13.0,13.04,13.0,13.03,127938.0,11.124,11.1583,11.124,11.1497,127938.0
2022-05-02 14:25:00,13.03,13.04,13.01,13.02,114676.0,11.1497,11.1583,11.1326,11.1411,114676.0
2022-05-02 14:30:00,13.03,13.04,13.01,13.03,130401.0,11.1497,11.1583,11.1326,11.1497,130401.0
2022-05-02 14:35:00,13.04,13.04,13.0,13.02,139629.0,11.1583,11.1583,11.124,11.1411,139629.0
2022-05-02 14:40:00,13.03,13.04,12.98,13.0,147833.0,11.1497,11.1583,11.1069,11.124,147833.0
2022-05-02 14:45:00,13.0,13.06,12.99,13.06,113432.0,11.124,11.1754,11.1155,11.1754,113432.0
2022-05-02 14:50:00,13.06,13.1,13.03,13.08,224049.0,11.1754,11.2096,11.1497,11.1925,224049.0
2022-05-02 14:55:00,13.08,13.08,13.04,13.06,103388.0,11.1925,11.1925,11.1583,11.1754,103388.0
2022-05-02 15:00:00,13.06,13.13,13.05,13.13,160492.0,11.1754,11.2353,11.1668,11.2353,160492.0
2022-05-02 15:05:00,13.13,13.2,13.12,13.18,153326.0,11.2353,11.2952,11.2267,11.2781,153326.0
2022-05-02 15:10:00,13.19,13.2,13.18,13.2,308697.0,11.2866,11.2952,11.2781,11.2952,308697.0
2022-05-02 15:15:00,13.2,13.21,13.18,13.21,291464.0,11.2952,11.3037,11.2781,11.3037,291464.0
2022-05-02 15:20:00,13.21,13.25,13.2,13.24,203316.0,11.3037,11.338,11.2952,11.3294,203316.0
2022-05-02 15:25:00,13.24,13.25,13.21,13.23,190928.0,11.3294,11.338,11.3037,11.3208,190928.0
2022-05-02 15:30:00,13.23,13.27,13.22,13.27,319184.0,11.3208,11.3551,11.3123,11.3551,319184.0
2022-05-02 15:35:00,13.27,13.29,13.24,13.26,380701.0,11.3551,11.3722,11.3294,11.3465,380701.0
2022-05-02 15:40:00,13.27,13.29,13.23,13.23,323156.0,11.3551,11.3722,11.3208,11.3208,323156.0
2022-05-02 15:45:00,13.24,13.27,13.21,13.26,777357.0,11.3294,11.3551,11.3037,11.3465,777357.0
2022-05-02 15:50:00,13.27,13.29,13.24,13.29,1135071.0,11.3551,11.3722,11.3294,11.3722,1135071.0
2022-05-02 15:55:00,13.28,13.3,13.24,13.26,1619160.0,11.3636,11.3807,11.3294,11.3465,1619160.0
2022-05-03 09:30:00,13.38,13.43,13.29,13.42,532783.0,11.4492,11.492,11.3722,11.4834,532783.0
2022-05-03 09:35:00,13.41,13.41,13.24,13.25,272151.0,11.4749,11.4749,11.3294,11.338,272151.0
2022-05-03 09:40:00,13.27,13.36,13.25,13.33,97381.0,11.3551,11.4321,11.338,11.4064,97381.0
2022-05-03 09:45:00,13.33,13.36,13.28,13.32,81237.0,11.4064,11.4321,11.3636,11.3979,81237.0
2022-05-03 09:50:00,13.31,13.37,13.3,13.36,99746.0,11.3893,11.4406,11.3807,11.4321,99746.0
2022-05-03 09:55:00,13.37,13.38,13.35,13.37,91565.0,11.4406,11.4492,11.4235,11.4406,91565.0
2022-05-03 10:00:00,13.37,13.41,13.35,13.4,184827.0,11.4406,11.4749,11.4235,11.4663,184827.0
2022-05-03 10:05:00,13.4,13.41,13.29,13.3,130636.0,11.4663,11.4749,11.3722,11.3807,130636.0
2022-05-03 10:10:00,13.3,13.37,13.29,13.35,183805.0,11.3807,11.4406,11.3722,11.4235,183805.0
2022-05-03 10:15:00,13.35,13.36,13.31,13.36,68862.0,11.4235,11.4321,11.3893,11.4321,68862.0
2022-05-03 10:20:00,13.35,13.39,13.35,13.38,115817.0,11.4235,11.4578,11.4235,11.4492,115817.0
2022-05-03 10:25:00,13.38,13.41,13.38,13.4,277976.0,11.4492,11.4749,11.4492,11.4663,277976.0
2022-05-03 10:30:00,13.4,13.47,13.39,13.44,300069.0,11.4663,11.5262,11.4578,11.5005,300069.0
2022-05-03 10:35:00,13.44,13.45,13.41,13.42,311362.0,11.5005,11.5091,11.4749,11.4834,311362.0
2022-05-03 10:40:00,13.42,13.43,13.39,13.39,87902.0,11.4834,11.492,11.4578,11.4578,87902.0
2022-05-03 10:45:00,13.4,13.4,13.37,13.38,87267.0,11.4663,11.4663,11.4406,11.4492,87267.0
2022-05-03 10:50:00,13.38,13.42,13.37,13.41,98673.0,11.4492,11.4834,11.4406,11.4749,98673.0
2022-05-03 10:55:00,13.41,13.44,13.4,13.42,113660.0,11.4749,11.5005,11.4663,11.4834,113660.0
2022-05-03 11:00:00,13.42,13.45,13.39,13.45,82120.0,11.4834,11.5091,11.4578,11.5091,82120.0
2022-05-03 11:05:00,13.45,13.48,13.44,13.47,74755.0,11.5091,11.5348,11.5005,11.5262,74755.0
2022-05-03 11:10:00,13.48,13.5,13.44,13.5,121783.0,11.5348,11.5519,11.5005,11.5519,121783.0
2022-05-03 11:15:00,13.5,13.51,13.47,13.5,163059.0,11.5519,11.5604,11.5262,11.5519,163059.0
2022-05-03 11:20:00,13.5,13.52,13.49,13.52,137065.0,11.5519,11.569,11.5433,11.569,137065.0
2022-05-03 11:25:00,13.52,13.55,13.51,13.53,92231.0,11.569,11.5947,11.5604,11.5776,92231.0
2022-05-03 11:30:00,13.52,13.59,13.52,13.58,174310.0,11.569,11.6289,11.569,11.6203,174310.0
2022-05-03 11:35:00,13.58,13.58,13.53,13.54,85720.0,11.6203,11.6203,11.5776,11.5861,85720.0
2022-05-03 11:40:00,13.55,13.58,13.54,13.56,93385.0,11.5947,11.6203,11.5861,11.6032,93385.0
2022-05-03 11:45:00,13.56,13.57,13.51,13.53,84672.0,11.6032,11.6118,11.5604,11.5776,84672.0
2022-05-03 11:50:00,13.52,13.53,13.5,13.51,112246.0,11.569,11.5776,11.5519,11.5604,112246.0
2022-05-03 11:55:00,13.5,13.53,13.5,13.53,145339.0,11.5519,11.5776,11.5519,11.5776,145339.0
2022-05-03 12:00:00,13.53,13.57,13.52,13.56,114190.0,11.5776,11.6118,11.569,11.6032,114190.0
2022-05-03 12:05:00,13.55,13.55,13.47,13.48,184097.0,11.5947,11.5947,11.5262,11.5348,184097.0
2022-05-03 12:10:00,13.48,13.52,13.47,13.51,296137.0,11.5348,11.569,11.5262,11.5604,296137.0
2022-05-03 12:15:00,13.52,13.54,13.51,13.53,182025.0,11.569,11.5861,11.5604,11.5776,182025.0
2022-05-03 12:20:00,13.53,13.58,13.52,13.57,265685.0,11.5776,11.6203,11.569,11.6118,265685.0
2022-05-03 12:25:00,13.56,13.58,13.51,13.52,150850.0,11.6032,11.6203,11.5604,11.569,150850.0
2022-05-03 12:30:00,13.52,13.52,13.49,13.51,90307.0,11.569,11.569,11.5433,11.5604,90307.0
2022-05-03 12:35:00,13.51,13.53,13.49,13.5,92027.0,11.5604,11.5776,11.5433,11.5519,92027.0
2022-05-03 12:40:00,13.5,13.53,13.49,13.51,79543.0,11.5519,11.5776,11.5433,11.5604,79543.0
2022-05-03 12:45:00,13.52,13.55,13.49,13.53,67253.0,11.569,11.5947,11.5433,11.5776,67253.0
2022-05-03 12:50:00,13.53,13.53,13.5,13.51,144056.0,11.5776,11.5776,11.5519,11.5604,144056.0
2022-05-03 12:55:00,13.5,13.55,13.49,13.54,89485.0,11.5519,11.5947,11.5433,11.5861,89485.0
2022-05-03 13:00:00,13.54,13.56,13.53,13.54,82329.0,11.5861,11.6032,11.5776,11.5861,82329.0
2022-05-03 13:05:00,13.53,13.56,13.51,13.55,116126.0,11.5776,11.6032,11.5604,11.5947,116126.0
2022-05-03 13:10:00,13.56,13.58,13.54,13.56,229320.0,11.6032,11.6203,11.5861,11.6032,229320.0
2022-05-03 13:15:00,13.57,13.59,13.56,13.57,75947.0,11.6118,11.6289,11.6032,11.6118,75947.0
2022-05-03 13:20:00,13.56,13.57,13.53,13.55,173233.0,11.6032,11.6118,11.5776,11.5947,173233.0
2022-05-03 13:25:00,13.54,13.56,13.53,13.56,123351.0,11.5861,11.6032,11.5776,11.6032,123351.0
2022-05-03 13:30:00,13.56,13.58,13.55,13.56,68576.0,11.6032,11.6203,11.5947,11.6032,68576.0
2022-05-03 13:35:00,13.57,13.6,13.56,13.6,44951.0,11.6118,11.6374,11.6032,11.6374,44951.0
2022-05-03 13:40:00,13.6,13.61,13.58,13.61,78144.0,11.6374,11.646,11.6203,11.646,78144.0
2022-05-03 13:45:00,13.61,13.61,13.57,13.59,103340.0,11.646,11.646,11.6118,11.6289,103340.0
2022-05-03 13:50:00,13.58,13.59,13.56,13.58,103532.0,11.6203,11.6289,11.6032,11.6203,103532.0
2022-05-03 13:55:00,13.57,13.58,13.56,13.57,37523.0,11.6118,11.6203,11.6032,11.6118,37523.0
2022-05-03 14:00:00,13.56,13.57,13.54,13.54,243736.0,11.6032,11.6118,11.5861,11.5861,243736.0
2022-05-03 14:05:00,13.54,13.54,13.5,13.52,125668.0,11.5861,11.5861,11.5519,11.569,125668.0
2022-05-03 14:10:00,13.52,13.52,13.47,13.48,127104.0,11.569,11.569,11.5262,11.5348,127104.0
2022-05-03 14:15:00,13.49,13.49,13.45,13.47,79087.0,11.5433,11.5433,11.5091,11.5262,79087.0
2022-05-03 14:20:00,13.47,13.49,13.45,13.46,58857.0,11.5262,11.5433,11.5091,11.5177,58857.0
2022-05-03 14:25:00,13.47,13.47,13.45,13.45,69077.0,11.5262,11.5262,11.5091,11.5091,69077.0
2022-05-03 14:30:00,13.46,13.49,13.45,13.49,90488.0,11.5177,11.5433,11.5091,11.5433,90488.0
2022-05-03 14:35:00,13.49,13.52,13.45,13.46,132482.0,11.5433,11.569,11.5091,11.5177,132482.0
2022-05-03 14:40:00,13.46,13.47,13.41,13.46,106801.0,11.5177,11.5262,11.4749,11.5177,106801.0
2022-05-03 14:45:00,13.46,13.48,13.43,13.48,129622.0,11.5177,11.5348,11.492,11.5348,129622.0
2022-05-03 14:50:00,13.47,13.51,13.47,13.51,98916.0,11.5262,11.5604,11.5262,11.5604,98916.0
2022-05-03 14:55:00,13.51,13.55,13.5,13.54,110603.0,11.5604,11.5947,11.5519,11.5861,110603.0
2022-05-03 15:00:00,13.54,13.56,13.53,13.54,150075.0,11.5861,11.6032,11.5776,11.5861,150075.0
2022-05-03 15:05:00,13.53,13.56,13.53,13.54,255179.0,11.5776,11.6032,11.5776,11.5861,255179.0
2022-05-03 15:10:00,13.54,13.57,13.54,13.57,199779.0,11.5861,11.6118,11.5861,11.6118,199779.0
2022-05-03 15:15:00,13.56,13.57,13.53,13.54,85668.0,11.6032,11.6118,11.5776,11.5861,85668.0
2022-05-03 15:20:00,13.54,13.57,13.51,13.54,145035.0,11.5861,11.6118,11.5604,11.5861,145035.0
2022-05-03 15:25:00,13.54,13.56,13.52,13.56,197738.0,11.5861,11.6032,11.569,11.6032,197738.0
2022-05-03 15:30:00,13.55,13.58,13.54,13.57,148676.0,11.5947,11.6203,11.5861,11.6118,148676.0
2022-05-03 15:35:00,13.57,13.57,13.51,13.52,269266.0,11.6118,11.6118,11.5604,11.569,269266.0
2022-05-03 15:40:00,13.52,13.52,13.47,13.5,284570.0,11.569,11.569,11.5262,11.5519,284570.0
2022-05-03 15:45:00,13.5,13.52,13.48,13.5,514277.0,11.5519,11.569,11.5348,11.5519,514277.0
2022-05-03 15:50:00,13.5,13.55,13.48,13.55,744320.0,11.5519,11.5947,11.5348,11.5947,744320.0
2022-05-03 15:55:00,13.54,13.55,13.49,13.49,1398351.0,11.5861,11.5947,11.5433,11.5433,1398351.0
2022-05-04 09:30:00,13.51,13.52,13.43,13.5,342775.0,11.5604,11.569,11.492,11.5519,342775.0
2022-05-04 09:35:00,13.5,13.56,13.47,13.56,230361.0,11.5519,11.6032,11.5262,11.6032,230361.0
2022-05-04 09:40:00,13.56,13.68,13.55,13.66,420749.0,11.6032,11.7059,11.5947,11.6888,420749.0
2022-05-04 09:45:00,13.66,13.73,13.63,13.71,225348.0,11.6888,11.7487,11.6631,11.7316,225348.0
2022-05-04 09:50:00,13.7,13.75,13.7,13.72,224747.0,11.723,11.7658,11.723,11.7401,224747.0
2022-05-04 09:55:00,13.71,13.74,13.69,13.71,339981.0,11.7316,11.7572,11.7145,11.7316,339981.0
2022-05-04 10:00:00,13.7,13.71,13.65,13.68,125193.0,11.723,11.7316,11.6802,11.7059,125193.0
2022-05-04 10:05:00,13.68,13.68,13.6,13.61,97943.0,11.7059,11.7059,11.6374,11.646,97943.0
2022-05-04 10:10:00,13.61,13.64,13.59,13.6,182923.0,11.646,11.6717,11.6289,11.6374,182923.0
2022-05-04 10:15:00,13.59,13.62,13.58,13.58,335604.0,11.6289,11.6546,11.6203,11.6203,335604.0
2022-05-04 10:20:00,13.58,13.61,13.56,13.6,75102.0,11.6203,11.646,11.6032,11.6374,75102.0
2022-05-04 10:25:00,13.6,13.63,13.59,13.62,76772.0,11.6374,11.6631,11.6289,11.6546,76772.0
2022-05-04 10:30:00,13.62,13.63,13.57,13.58,102546.0,11.6546,11.6631,11.6118,11.6203,102546.0
2022-05-04 10:35:00,13.58,13.65,13.58,13.64,69971.0,11.6203,11.6802,11.6203,11.6717,69971.0
2022-05-04 10:40:00,13.65,13.65,13.62,13.64,58932.0,11.6802,11.6802,11.6546,11.6717,58932.0
2022-05-04 10:45:00,13.64,13.66,13.62,13.66,93426.0,11.6717,11.6888,11.6546,11.6888,93426.0
2022-05-04 10:50:00,13.66,13.66,13.63,13.64,173110.0,11.6888,11.6888,11.6631,11.6717,173110.0
2022-05-04 10:55:00,13.65,13.65,13.61,13.63,60269.0,11.6802,11.6802,11.646,11.6631,60269.0
2022-05-04 11:00:00,13.63,13.64,13.57,13.58,52282.0,11.6631,11.6717,11.6118,11.6203,52282.0
2022-05-04 11:05:00,13.59,13.6,13.58,13.58,80389.0,11.6289,11.6374,11.6203,11.6203,80389.0
2022-05-04 11:10:00,13.59,13.59,13.53,13.54,207742.0,11.6289,11.6289,11.5776,11.5861,207742.0
2022-05-04 11:15:00,13.54,13.56,13.53,13.54,53975.0,11.5861,11.6032,11.5776,11.5861,53975.0
2022-05-04 11:20:00,13.54,13.55,13.53,13.54,53211.0,11.5861,11.5947,11.5776,11.5861,53211.0
2022-05-04 11:25:00,13.54,13.55,13.51,13.53,64767.0,11.5861,11.5947,11.5604,11.5776,64767.0
2022-05-04 11:30:00,13.53,13.54,13.48,13.48,50268.0,11.5776,11.5861,11.5348,11.5348,50268.0
2022-05-04 11:35:00,13.48,13.49,13.46,13.47,68031.0,11.5348,11.5433,11.5177,11.5262,68031.0
2022-05-04 11:40:00,13.48,13.48,13.46,13.48,30598.0,11.5348,11.5348,11.5177,11.5348,30598.0
2022-05-04 11:45:00,13.48,13.49,13.47,13.48,41797.0,11.5348,11.5433,11.5262,11.5348,41797.0
2022-05-04 11:50:00,13.48,13.5,13.47,13.5,34162.0,11.5348,11.5519,11.5262,11.5519,34162.0
2022-05-04 11:55:00,13.49,13.5,13.47,13.49,71040.0,11.5433,11.5519,11.5262,11.5433,71040.0
2022-05-04 12:00:00,13.49,13.5,13.48,13.5,43290.0,11.5433,11.5519,11.5348,11.5519,43290.0
2022-05-04 12:05:00,13.5,13.52,13.48,13.52,95747.0,11.5519,11.569,11.5348,11.569,95747.0
2022-05-04 12:10:00,13.51,13.52,13.49,13.51,73029.0,11.5604,11.569,11.5433,11.5604,73029.0
2022-05-04 12:15:00,13.51,13.55,13.5,13.54,144105.0,11.5604,11.5947,11.5519,11.5861,144105.0
2022-05-04 12:20:00,13.54,13.57,13.54,13.57,72556.0,11.5861,11.6118,11.5861,11.6118,72556.0
2022-05-04 12:25:00,13.57,13.58,13.56,13.57,67072.0,11.6118,11.6203,11.6032,11.6118,67072.0
2022-05-04 12:30:00,13.57,13.58,13.55,13.58,60853.0,11.6118,11.6203,11.5947,11.6203,60853.0
2022-05-04 12:35:00,13.58,13.6,13.57,13.59,58538.0,11.6203,11.6374,11.6118,11.6289,58538.0
2022-05-04 12:40:00,13.59,13.59,13.55,13.57,82534.0,11.6289,11.6289,11.5947,11.6118,82534.0
2022-05-04 12:45:00,13.57,13.57,13.55,13.57,33933.0,11.6118,11.6118,11.5947,11.6118,33933.0
2022-05-04 12:50:00,13.57,13.58,13.55,13.57,98383.0,11.6118,11.6203,11.5947,11.6118,98383.0
2022-05-04 12:55:00,13.57,13.58,13.55,13.56,85914.0,11.6118,11.6203,11.5947,11.6032,85914.0
2022-05-04 13:00:00,13.56,13.57,13.54,13.55,89487.0,11.6032,11.6118,11.5861,11.5947,89487.0
2022-05-04 13:05:00,13.54,13.56,13.53,13.53,136459.0,11.5861,11.6032,11.5776,11.5776,136459.0
2022-05-04 13:10:00,13.52,13.53,13.51,13.52,87722.0,11.569,11.5776,11.5604,11.569,87722.0
2022-05-04 13:15:00,13.53,13.54,13.52,13.54,60739.0,11.5776,11.5861,11.569,11.5861,60739.0
2022-05-04 13:20:00,13.54,13.55,13.52,13.52,71037.0,11.5861,11.5947,11.569,11.569,71037.0
2022-05-04 13:25:00,13.53,13.53,13.5,13.52,66513.0,11.5776,11.5776,11.5519,11.569,66513.0
2022-05-04 13:30:00,13.52,13.52,13.5,13.51,39815.0,11.569,11.569,11.5519,11.5604,39815.0
2022-05-04 13:35:00,13.5,13.51,13.46,13.46,151568.0,11.5519,11.5604,11.5177,11.5177,151568.0
2022-05-04 13:40:00,13.46,13.48,13.45,13.48,128402.0,11.5177,11.5348,11.5091,11.5348,128402.0
2022-05-04 13:45:00,13.48,13.51,13.47,13.49,99294.0,11.5348,11.5604,11.5262,11.5433,99294.0
2022-05-04 13:50:00,13.49,13.5,13.48,13.5,93511.0,11.5433,11.5519,11.5348,11.5519,93511.0
2022-05-04 13:55:00,13.49,13.54,13.48,13.5,183109.0,11.5433,11.5861,11.5348,11.5519,183109.0
2022-05-04 14:00:00,13.5,13.57,13.46,13.55,304353.0,11.5519,11.6118,11.5177,11.5947,304353.0
2022-05-04 14:05:00,13.55,13.57,13.47,13.5,83721.0,11.5947,11.6118,11.5262,11.5519,83721.0
2022-05-04 14:10:00,13.5,13.53,13.48,13.51,55873.0,11.5519,11.5776,11.5348,11.5604,55873.0
2022-05-04 14:15:00,13.52,13.53,13.46,13.48,131886.0,11.569,11.5776,11.5177,11.5348,131886.0
2022-05-04 14:20:00,13.48,13.48,13.43,13.46,172660.0,11.5348,11.5348,11.492,11.5177,172660.0
2022-05-04 14:25:00,13.47,13.56,13.46,13.54,63082.0,11.5262,11.6032,11.5177,11.5861,63082.0
2022-05-04 14:30:00,13.54,13.56,13.4,13.41,226384.0,11.5861,11.6032,11.4663,11.4749,226384.0
2022-05-04 14:35:00,13.41,13.51,13.4,13.48,210819.0,11.4749,11.5604,11.4663,11.5348,210819.0
2022-05-04 14:40:00,13.48,13.63,13.46,13.58,258147.0,11.5348,11.6631,11.5177,11.6203,258147.0
2022-05-04 14:45:00,13.59,13.69,13.59,13.65,214570.0,11.6289,11.7145,11.6289,11.6802,214570.0
2022-05-04 14:50:00,13.66,13.74,13.64,13.74,136695.0,11.6888,11.7572,11.6717,11.7572,136695.0
2022-05-04 14:55:00,13.74,13.74,13.7,13.72,156935.0,11.7572,11.7572,11.723,11.7401,156935.0
2022-05-04 15:00:00,13.72,13.75,13.72,13.74,183145.0,11.7401,11.7658,11.7401,11.7572,183145.0
2022-05-04 15:05:00,13.74,13.78,13.73,13.77,322640.0,11.7572,11.7915,11.7487,11.7829,322640.0
2022-05-04 15:10:00,13.77,13.83,13.76,13.81,128267.0,11.7829,11.8343,11.7744,11.8171,128267.0
2022-05-04 15:15:00,13.81,13.84,13.78,13.79,151183.0,11.8171,11.8428,11.7915,11.8,151183.0
2022-05-04 15:20:00,13.79,13.83,13.78,13.81,152987.0,11.8,11.8343,11.7915,11.8171,152987.0
2022-05-04 15:25:00,13.81,13.84,13.8,13.84,139421.0,11.8171,11.8428,11.8086,11.8428,139421.0
2022-05-04 15:30:00,13.84,13.89,13.82,13.88,342444.0,11.8428,11.8856,11.8257,11.877,342444.0
2022-05-04 15:35:00,13.88,13.89,13.85,13.87,209224.0,11.877,11.8856,11.8514,11.8685,209224.0
2022-05-04 15:40:00,13.88,13.89,13.85,13.88,161501.0,11.877,11.8856,11.8514,11.877,161501.0
2022-05-04 15:45:00,13.87,13.89,13.84,13.88,406196.0,11.8685,11.8856,11.8428,11.877,406196.0
2022-05-04 15:50:00,13.89,13.91,13.87,13.91,592777.0,11.8856,11.9027,11.8685,11.9027,592777.0
2022-05-04 15:55:00,13.9,13.91,13.87,13.9,742711.0,11.8942,11.9027,11.8685,11.8942,742711.0
2022-05-05 09:30:00,13.8,13.81,13.67,13.69,271231.0,11.8086,11.8171,11.6973,11.7145,271231.0
2022-05-05 09:35:00,13.69,13.71,13.66,13.69,103427.0,11.7145,11.7316,11.6888,11.7145,103427.0
2022-05-05 09:40:00,13.69,13.77,13.66,13.67,120631.0,11.7145,11.7829,11.6888,11.6973,120631.0
2022-05-05 09:45:00,13.67,13.68,13.61,13.62,86756.0,11.6973,11.7059,11.646,11.6546,86756.0
2022-05-05 09:50:00,13.63,13.7,13.61,13.7,87429.0,11.6631,11.723,11.646,11.723,87429.0
2022-05-05 09:55:00,13.69,13.71,13.67,13.7,92860.0,11.7145,11.7316,11.6973,11.723,92860.0
2022-05-05 10:00:00,13.7,13.7,13.64,13.66,116223.0,11.723,11.723,11.6717,11.6888,116223.0
2022-05-05 10:05:00,13.66,13.66,13.59,13.61,179979.0,11.6888,11.6888,11.6289,11.646,179979.0
2022-05-05 10:10:00,13.61,13.68,13.59,13.68,200197.0,11.646,11.7059,11.6289,11.7059,200197.0
2022-05-05 10:15:00,13.68,13.69,13.65,13.67,116359.0,11.7059,11.7145,11.6802,11.6973,116359.0
2022-05-05 10:20:00,13.67,13.67,13.6,13.62,142086.0,11.6973,11.6973,11.6374,11.6546,142086.0
2022-05-05 10:25:00,13.62,13.65,13.62,13.62,135653.0,11.6546,11.6802,11.6546,11.6546,135653.0
2022-05-05 10:30:00,13.61,13.64,13.6,13.64,120546.0,11.646,11.6717,11.6374,11.6717,120546.0
2022-05-05 10:35:00,13.64,13.65,13.6,13.61,143807.0,11.6717,11.6802,11.6374,11.646,143807.0
2022-05-05 10:40:00,13.6,13.63,13.56,13.62,190326.0,11.6374,11.6631,11.6032,11.6546,190326.0
2022-05-05 10:45:00,13.62,13.67,13.55,13.57,278788.0,11.6546,11.6973,11.5947,11.6118,278788.0
2022-05-05 10:50:00,13.57,13.58,13.54,13.55,157574.0,11.6118,11.6203,11.5861,11.5947,157574.0
2022-05-05 10:55:00,13.55,13.59,13.55,13.59,108180.0,11.5947,11.6289,11.5947,11.6289,108180.0
2022-05-05 11:00:00,13.59,13.61,13.53,13.54,140311.0,11.6289,11.646,11.5776,11.5861,140311.0
2022-05-05 11:05:00,13.54,13.56,13.49,13.53,143354.0,11.5861,11.6032,11.5433,11.5776,143354.0
2022-05-05 11:10:00,13.53,13.54,13.5,13.54,147841.0,11.5776,11.5861,11.5519,11.5861,147841.0
2022-05-05 11:15:00,13.54,13.57,13.49,13.55,162923.0,11.5861,11.6118,11.5433,11.5947,162923.0
2022-05-05 11:20:00,13.54,13.55,13.5,13.5,165107.0,11.5861,11.5947,11.5519,11.5519,165107.0
2022-05-05 11:25:00,13.5,13.54,13.49,13.52,131775.0,11.5519,11.5861,11.5433,11.569,131775.0
2022-05-05 11:30:00,13.52,13.54,13.49,13.53,130528.0,11.569,11.5861,11.5433,11.5776,130528.0
2022-05-05 11:35:00,13.53,13.58,13.52,13.56,84617.0,11.5776,11.6203,11.569,11.6032,84617.0
2022-05-05 11:40:00,13.56,13.57,13.54,13.55,102620.0,11.6032,11.6118,11.5861,11.5947,102620.0
2022-05-05 11:45:00,13.55,13.55,13.49,13.51,139089.0,11.5947,11.5947,11.5433,11.5604,139089.0
2022-05-05 11:50:00,13.51,13.52,13.43,13.43,98711.0,11.5604,11.569,11.492,11.492,98711.0
2022-05-05 11:55:00,13.43,13.45,13.41,13.44,127786.0,11.492,11.5091,11.4749,11.5005,127786.0
2022-05-05 12:00:00,13.44,13.44,13.36,13.41,151084.0,11.5005,11.5005,11.4321,11.4749,151084.0
2022-05-05 12:05:00,13.41,13.44,13.4,13.44,136599.0,11.4749,11.5005,11.4663,11.5005,136599.0
2022-05-05 12:10:00,13.43,13.46,13.4,13.43,136857.0,11.492,11.5177,11.4663,11.492,136857.0
2022-05-05 12:15:00,13.44,13.46,13.4,13.46,125186.0,11.5005,11.5177,11.4663,11.5177,125186.0
2022-05-05 12:20:00,13.46,13.48,13.43,13.44,187271.0,11.5177,11.5348,11.492,11.5005,187271.0
2022-05-05 12:25:00,13.44,13.51,13.44,13.48,162485.0,11.5005,11.5604,11.5005,11.5348,162485.0
2022-05-05 12:30:00,13.48,13.51,13.47,13.48,104568.0,11.5348,11.5604,11.5262,11.5348,104568.0
2022-05-05 12:35:00,13.47,13.48,13.45,13.48,106257.0,11.5262,11.5348,11.5091,11.5348,106257.0
2022-05-05 12:40:00,13.48,13.48,13.45,13.46,80199.0,11.5348,11.5348,11.5091,11.5177,80199.0
2022-05-05 12:45:00,13.47,13.49,13.45,13.47,84989.0,11.5262,11.5433,11.5091,11.5262,84989.0
2022-05-05 12:50:00,13.48,13.53,13.47,13.52,111107.0,11.5348,11.5776,11.5262,11.569,111107.0
2022-05-05 12:55:00,13.53,13.55,13.51,13.54,126616.0,11.5776,11.5947,11.5604,11.5861,126616.0
2022-05-05 13:00:00,13.55,13.59,13.54,13.58,167748.0,11.5947,11.6289,11.5861,11.6203,167748.0
2022-05-05 13:05:00,13.57,13.61,13.56,13.6,75549.0,11.6118,11.646,11.6032,11.6374,75549.0
2022-05-05 13:10:00,13.6,13.61,13.55,13.56,52422.0,11.6374,11.646,11.5947,11.6032,52422.0
2022-05-05 13:15:00,13.56,13.58,13.53,13.58,105208.0,11.6032,11.6203,11.5776,11.6203,105208.0
2022-05-05 13:20:00,13.58,13.6,13.56,13.59,54451.0,11.6203,11.6374,11.6032,11.6289,54451.0
2022-05-05 13:25:00,13.59,13.59,13.56,13.58,52908.0,11.6289,11.6289,11.6032,11.6203,52908.0
2022-05-05 13:30:00,13.58,13.58,13.54,13.56,82359.0,11.6203,11.6203,11.5861,11.6032,82359.0
2022-05-05 13:35:00,13.56,13.62,13.55,13.59,100487.0,11.6032,11.6546,11.5947,11.6289,100487.0
2022-05-05 13:40:00,13.59,13.64,13.57,13.62,79210.0,11.6289,11.6717,11.6118,11.6546,79210.0
2022-05-05 13:45:00,13.62,13.63,13.58,13.59,87606.0,11.6546,11.6631,11.6203,11.6289,87606.0
2022-05-05 13:50:00,13.59,13.59,13.54,13.57,77768.0,11.6289,11.6289,11.5861,11.6118,77768.0
2022-05-05 13:55:00,13.57,13.57,13.54,13.55,173069.0,11.6118,11.6118,11.5861,11.5947,173069.0
2022-05-05 14:00:00,13.55,13.56,13.52,13.55,150320.0,11.5947,11.6032,11.569,11.5947,150320.0
2022-05-05 14:05:00,13.55,13.58,13.55,13.56,94377.0,11.5947,11.6203,11.5947,11.6032,94377.0
2022-05-05 14:10:00,13.56,13.57,13.54,13.56,53642.0,11.6032,11.6118,11.5861,11.6032,53642.0
2022-05-05 14:15:00,13.57,13.64,13.56,13.64,51168.0,11.6118,11.6717,11.6032,11.6717,51168.0
2022-05-05 14:20:00,13.65,13.65,13.58,13.59,118867.0,11.6802,11.6802,11.6203,11.6289,118867.0
2022-05-05 14:25:00,13.58,13.59,13.54,13.54,131338.0,11.6203,11.6289,11.5861,11.5861,131338.0
2022-05-05 14:30:00,13.54,13.57,13.54,13.56,77850.0,11.5861,11.6118,11.5861,11.6032,77850.0
2022-05-05 14:35:00,13.55,13.58,13.54,13.58,85897.0,11.5947,11.6203,11.5861,11.6203,85897.0
2022-05-05 14:40:00,13.57,13.58,13.55,13.56,131556.0,11.6118,11.6203,11.5947,11.6032,131556.0
2022-05-05 14:45:00,13.56,13.6,13.56,13.59,85201.0,11.6032,11.6374,11.6032,11.6289,85201.0
2022-05-05 14:50:00,13.59,13.63,13.58,13.59,80075.0,11.6289,11.6631,11.6203,11.6289,80075.0
2022-05-05 14:55:00,13.58,13.6,13.57,13.59,65029.0,11.6203,11.6374,11.6118,11.6289,65029.0
2022-05-05 15:00:00,13.6,13.6,13.56,13.58,141584.0,11.6374,11.6374,11.6032,11.6203,141584.0
2022-05-05 15:05:00,13.58,13.58,13.54,13.57,108577.0,11.6203,11.6203,11.5861,11.6118,108577.0
2022-05-05 15:10:00,13.57,13.58,13.52,13.53,131306.0,11.6118,11.6203,11.569,11.5776,131306.0
2022-05-05 15:15:00,13.53,13.56,13.53,13.54,91483.0,11.5776,11.6032,11.5776,11.5861,91483.0
2022-05-05 15:20:00,13.54,13.55,13.52,13.54,133717.0,11.5861,11.5947,11.569,11.5861,133717.0
2022-05-05 15:25:00,13.54,13.57,13.51,13.53,98728.0,11.5861,11.6118,11.5604,11.5776,98728.0
2022-05-05 15:30:00,13.52,13.53,13.48,13.52,170631.0,11.569,11.5776,11.5348,11.569,170631.0
2022-05-05 15:35:00,13.52,13.57,13.51,13.54,172906.0,11.569,11.6118,11.5604,11.5861,172906.0
2022-05-05 15:40:00,13.54,13.57,13.53,13.54,203788.0,11.5861,11.6118,11.5776,11.5861,203788.0
2022-05-05 15:45:00,13.54,13.56,13.48,13.5,356741.0,11.5861,11.6032,11.5348,11.5519,356741.0
2022-05-05 15:50:00,13.5,13.62,13.5,13.59,964802.0,11.5519,11.6546,11.5519,11.6289,964802.0
2022-05-05 15:55:00,13.59,13.62,13.58,13.61,687265.0,11.6289,11.6546,11.6203,11.646,687265.0
2022-05-06 09:30:00,13.59,13.62,13.5,13.56,199140.0,11.6289,11.6546,11.5519,11.6032,199140.0
2022-05-06 09:35:00,13.55,13.57,13.46,13.46,154531.0,11.5947,11.6118,11.5177,11.5177,154531.0
2022-05-06 09:40:00,13.46,13.48,13.39,13.41,204878.0,11.5177,11.5348,11.4578,11.4749,204878.0
2022-05-06 09:45:00,13.41,13.43,13.32,13.35,139506.0,11.4749,11.492,11.3979,11.4235,139506.0
2022-05-06 09:50:00,13.36,13.37,13.26,13.27,202781.0,11.4321,11.4406,11.3465,11.3551,202781.0
2022-05-06 09:55:00,13.27,13.28,13.2,13.26,149001.0,11.3551,11.3636,11.2952,11.3465,149001.0
2022-05-06 10:00:00,13.26,13.28,13.22,13.28,162590.0,11.3465,11.3636,11.3123,11.3636,162590.0
2022-05-06 10:05:00,13.28,13.35,13.27,13.29,183034.0,11.3636,11.4235,11.3551,11.3722,183034.0
2022-05-06 10:10:00,13.29,13.31,13.25,13.29,126505.0,11.3722,11.3893,11.338,11.3722,126505.0
2022-05-06 10:15:00,13.29,13.38,13.28,13.31,83465.0,11.3722,11.4492,11.3636,11.3893,83465.0
2022-05-06 10:20:00,13.31,13.35,13.27,13.34,84728.0,11.3893,11.4235,11.3551,11.415,84728.0
2022-05-06 10:25:00,13.34,13.38,13.3,13.3,187076.0,11.415,11.4492,11.3807,11.3807,187076.0
2022-05-06 10:30:00,13.3,13.35,13.26,13.27,81843.0,11.3807,11.4235,11.3465,11.3551,81843.0
2022-05-06 10:35:00,13.27,13.27,13.21,13.26,141622.0,11.3551,11.3551,11.3037,11.3465,141622.0
2022-05-06 10:40:00,13.26,13.29,13.25,13.25,77012.0,11.3465,11.3722,11.338,11.338,77012.0
2022-05-06 10:45:00,13.26,13.38,13.24,13.38,96403.0,11.3465,11.4492,11.3294,11.4492,96403.0
2022-05-06 10:50:00,13.38,13.39,13.32,13.36,173315.0,11.4492,11.4578,11.3979,11.4321,173315.0
2022-05-06 10:55:00,13.36,13.39,13.34,13.37,122640.0,11.4321,11.4578,11.415,11.4406,122640.0
2022-05-06 11:00:00,13.37,13.38,13.33,13.35,108411.0,11.4406,11.4492,11.4064,11.4235,108411.0
2022-05-06 11:05:00,13.34,13.38,13.33,13.38,45379.0,11.415,11.4492,11.4064,11.4492,45379.0
2022-05-06 11:10:00,13.38,13.41,13.34,13.4,59908.0,11.4492,11.4749,11.415,11.4663,59908.0
2022-05-06 11:15:00,13.41,13.42,13.39,13.39,119987.0,11.4749,11.4834,11.4578,11.4578,119987.0
2022-05-06 11:20:00,13.39,13.45,13.38,13.4,92325.0,11.4578,11.5091,11.4492,11.4663,92325.0
2022-05-06 11:25:00,13.41,13.41,13.38,13.39,167417.0,11.4749,11.4749,11.4492,11.4578,167417.0
2022-05-06 11:30:00,13.39,13.4,13.32,13.33,86441.0,11.4578,11.4663,11.3979,11.4064,86441.0
2022-05-06 11:35:00,13.34,13.34,13.26,13.27,81836.0,11.415,11.415,11.3465,11.3551,81836.0
2022-05-06 11:40:00,13.27,13.3,13.27,13.29,60809.0,11.3551,11.3807,11.3551,11.3722,60809.0
2022-05-06 11:45:00,13.29,13.3,13.26,13.27,65592.0,11.3722,11.3807,11.3465,11.3551,65592.0
2022-05-06 11:50:00,13.27,13.3,13.24,13.25,77389.0,11.3551,11.3807,11.3294,11.338,77389.0
2022-05-06 11:55:00,13.24,13.26,13.22,13.25,59218.0,11.3294,11.3465,11.3123,11.338,59218.0
2022-05-06 12:00:00,13.25,13.29,13.22,13.29,63718.0,11.338,11.3722,11.3123,11.3722,63718.0
2022-05-06 12:05:00,13.29,13.36,13.29,13.32,70535.0,11.3722,11.4321,11.3722,11.3979,70535.0
2022-05-06 12:10:00,13.33,13.33,13.24,13.26,69101.0,11.4064,11.4064,11.3294,11.3465,69101.0
2022-05-06 12:15:00,13.26,13.29,13.24,13.25,57615.0,11.3465,11.3722,11.3294,11.338,57615.0
2022-05-06 12:20:00,13.25,13.34,13.24,13.32,61017.0,11.338,11.415,11.3294,11.3979,61017.0
2022-05-06 12:25:00,13.32,13.34,13.3,13.32,54898.0,11.3979,11.415,11.3807,11.3979,54898.0
2022-05-06 12:30:00,13.32,13.35,13.29,13.34,86537.0,11.3979,11.4235,11.3722,11.415,86537.0
2022-05-06 12:35:00,13.35,13.37,13.31,13.35,60553.0,11.4235,11.4406,11.3893,11.4235,60553.0
2022-05-06 12:40:00,13.35,13.37,13.34,13.37,56750.0,11.4235,11.4406,11.415,11.4406,56750.0
2022-05-06 12:45:00,13.36,13.38,13.35,13.36,34792.0,11.4321,11.4492,11.4235,11.4321,34792.0
2022-05-06 12:50:00,13.35,13.41,13.33,13.38,280781.0,11.4235,11.4749,11.4064,11.4492,280781.0
2022-05-06 12:55:00,13.38,13.44,13.37,13.43,122806.0,11.4492,11.5005,11.4406,11.492,122806.0
2022-05-06 13:00:00,13.42,13.44,13.38,13.43,83055.0,11.4834,11.5005,11.4492,11.492,83055.0
2022-05-06 13:05:00,13.43,13.43,13.39,13.4,46329.0,11.492,11.492,11.4578,11.4663,46329.0
2022-05-06 13:10:00,13.4,13.42,13.38,13.38,41298.0,11.4663,11.4834,11.4492,11.4492,41298.0
2022-05-06 13:15:00,13.38,13.4,13.32,13.33,185638.0,11.4492,11.4663,11.3979,11.4064,185638.0
2022-05-06 13:20:00,13.33,13.37,13.3,13.35,131495.0,11.4064,11.4406,11.3807,11.4235,131495.0
2022-05-06 13:25:00,13.35,13.4,13.34,13.38,105771.0,11.4235,11.4663,11.415,11.4492,105771.0
2022-05-06 13:30:00,13.38,13.39,13.36,13.38,52167.0,11.4492,11.4578,11.4321,11.4492,52167.0
2022-05-06 13:35:00,13.39,13.4,13.3,13.33,80960.0,11.4578,11.4663,11.3807,11.4064,80960.0
2022-05-06 13:40:00,13.33,13.36,13.31,13.35,67333.0,11.4064,11.4321,11.3893,11.4235,67333.0
2022-05-06 13:45:00,13.34,13.35,13.31,13.33,42953.0,11.415,11.4235,11.3893,11.4064,42953.0
2022-05-06 13:50:00,13.33,13.34,13.28,13.3,44239.0,11.4064,11.415,11.3636,11.3807,44239.0
2022-05-06 13:55:00,13.3,13.31,13.28,13.29,80442.0,11.3807,11.3893,11.3636,11.3722,80442.0
2022-05-06 14:00:00,13.29,13.32,13.28,13.28,69049.0,11.3722,11.3979,11.3636,11.3636,69049.0
2022-05-06 14:05:00,13.28,13.29,13.24,13.25,66861.0,11.3636,11.3722,11.3294,11.338,66861.0
2022-05-06 14:10:00,13.25,13.29,13.24,13.28,100312.0,11.338,11.3722,11.3294,11.3636,100312.0
2022-05-06 14:15:00,13.28,13.3,13.26,13.27,89190.0,11.3636,11.3807,11.3465,11.3551,89190.0
2022-05-06 14:20:00,13.26,13.28,13.24,13.25,53126.0,11.3465,11.3636,11.3294,11.338,53126.0
2022-05-06 14:25:00,13.25,13.26,13.22,13.24,79428.0,11.338,11.3465,11.3123,11.3294,79428.0
2022-05-06 14:30:00,13.24,13.25,13.21,13.23,59215.0,11.3294,11.338,11.3037,11.3208,59215.0
2022-05-06 14:35:00,13.23,13.25,13.21,13.23,48100.0,11.3208,11.338,11.3037,11.3208,48100.0
2022-05-06 14:40:00,13.24,13.26,13.22,13.23,55143.0,11.3294,11.3465,11.3123,11.3208,55143.0
2022-05-06 14:45:00,13.22,13.28,13.21,13.27,61422.0,11.3123,11.3636,11.3037,11.3551,61422.0
2022-05-06 14:50:00,13.27,13.31,13.27,13.3,90372.0,11.3551,11.3893,11.3551,11.3807,90372.0
2022-05-06 14:55:00,13.29,13.31,13.24,13.24,100375.0,11.3722,11.3893,11.3294,11.3294,100375.0
2022-05-06 15:00:00,13.25,13.28,13.21,13.27,121894.0,11.338,11.3636,11.3037,11.3551,121894.0
2022-05-06 15:05:00,13.27,13.28,13.21,13.23,113895.0,11.3551,11.3636,11.3037,11.3208,113895.0
2022-05-06 15:10:00,13.23,13.26,13.22,13.25,138524.0,11.3208,11.3465,11.3123,11.338,138524.0
2022-05-06 15:15:00,13.25,13.27,13.23,13.27,154674.0,11.338,11.3551,11.3208,11.3551,154674.0
2022-05-06 15:20:00,13.27,13.27,13.22,13.22,121122.0,11.3551,11.3551,11.3123,11.3123,121122.0
2022-05-06 15:25:00,13.23,13.26,13.22,13.25,158871.0,11.3208,11.3465,11.3123,11.338,158871.0
2022-05-06 15:30:00,13.26,13.31,13.25,13.3,160352.0,11.3465,11.3893,11.338,11.3807,160352.0
2022-05-06 15:35:00,13.3,13.39,13.3,13.38,305438.0,11.3807,11.4578,11.3807,11.4492,305438.0
2022-05-06 15:40:00,13.37,13.39,13.35,13.35,480801.0,11.4406,11.4578,11.4235,11.4235,480801.0
2022-05-06 15:45:00,13.35,13.41,13.33,13.39,288548.0,11.4235,11.4749,11.4064,11.4578,288548.0
2022-05-06 15:50:00,13.39,13.43,13.37,13.37,639613.0,11.4578,11.492,11.4406,11.4406,639613.0
2022-05-06 15:55:00,13.37,13.38,13.34,13.35,603073.0,11.4406,11.4492,11.415,11.4235,603073.0
2022-05-09 09:30:00,13.21,13.23,13.14,13.19,308171.0,11.3037,11.3208,11.2438,11.2866,308171.0
2022-05-09 09:35:00,13.2,13.28,13.17,13.24,118794.0,11.2952,11.3636,11.2695,11.3294,118794.0
2022-05-09 09:40:00,13.24,13.24,13.17,13.19,150337.0,11.3294,11.3294,11.2695,11.2866,150337.0
2022-05-09 09:45:00,13.19,13.19,13.12,13.15,100262.0,11.2866,11.2866,11.2267,11.2524,100262.0
2022-05-09 09:50:00,13.15,13.24,13.11,13.24,208700.0,11.2524,11.3294,11.2182,11.3294,208700.0
2022-05-09 09:55:00,13.24,13.26,13.22,13.25,100572.0,11.3294,11.3465,11.3123,11.338,100572.0
2022-05-09 10:00:00,13.24,13.29,13.19,13.25,159964.0,11.3294,11.3722,11.2866,11.338,159964.0
2022-05-09 10:05:00,13.25,13.26,13.17,13.18,53122.0,11.338,11.3465,11.2695,11.2781,53122.0
2022-05-09 10:10:00,13.18,13.24,13.17,13.21,190800.0,11.2781,11.3294,11.2695,11.3037,190800.0
2022-05-09 10:15:00,13.21,13.23,13.15,13.16,106534.0,11.3037,11.3208,11.2524,11.2609,106534.0
2022-05-09 10:20:00,13.16,13.16,13.1,13.11,141207.0,11.2609,11.2609,11.2096,11.2182,141207.0
2022-05-09 10:25:00,13.11,13.13,13.1,13.11,108872.0,11.2182,11.2353,11.2096,11.2182,108872.0
2022-05-09 10:30:00,13.11,13.12,13.08,13.11,77076.0,11.2182,11.2267,11.1925,11.2182,77076.0
2022-05-09 10:35:00,13.1,13.13,13.07,13.08,193362.0,11.2096,11.2353,11.1839,11.1925,193362.0
2022-05-09 10:40:00,13.08,13.12,13.08,13.11,53670.0,11.1925,11.2267,11.1925,11.2182,53670.0
2022-05-09 10:45:00,13.12,13.17,13.11,13.16,76772.0,11.2267,11.2695,11.2182,11.2609,76772.0
2022-05-09 10:50:00,13.15,13.17,13.11,13.11,76212.0,11.2524,11.2695,11.2182,11.2182,76212.0
2022-05-09 10:55:00,13.11,13.14,13.09,13.1,203848.0,11.2182,11.2438,11.201,11.2096,203848.0
2022-05-09 11:00:00,13.1,13.13,13.09,13.11,148070.0,11.2096,11.2353,11.201,11.2182,148070.0
2022-05-09 11:05:00,13.11,13.11,13.08,13.1,64813.0,11.2182,11.2182,11.1925,11.2096,64813.0
2022-05-09 11:10:00,13.1,13.12,13.07,13.09,92667.0,11.2096,11.2267,11.1839,11.201,92667.0
2022-05-09 11:15:00,13.09,13.13,13.09,13.1,74168.0,11.201,11.2353,11.201,11.2096,74168.0
2022-05-09 11:20:00,13.09,13.09,13.05,13.08,66537.0,11.201,11.201,11.1668,11.1925,66537.0
2022-05-09 11:25:00,13.07,13.07,13.04,13.05,86984.0,11.1839,11.1839,11.1583,11.1668,86984.0
2022-05-09 11:30:00,13.05,13.1,13.03,13.1,177026.0,11.1668,11.2096,11.1497,11.2096,177026.0
2022-05-09 11:35:00,13.1,13.14,13.09,13.13,146862.0,11.2096,11.2438,11.201,11.2353,146862.0
2022-05-09 11:40:00,13.13,13.14,13.1,13.13,72072.0,11.2353,11.2438,11.2096,11.2353,72072.0
2022-05-09 11:45:00,13.13,13.15,13.12,13.14,52303.0,11.2353,11.2524,11.2267,11.2438,52303.0
2022-05-09 11:50:00,13.14,13.16,13.13,13.16,58772.0,11.2438,11.2609,11.2353,11.2609,58772.0
2022-05-09 11:55:00,13.16,13.18,13.14,13.17,75058.0,11.2609,11.2781,11.2438,11.2695,75058.0
2022-05-09 12:00:00,13.17,13.17,13.13,13.13,47034.0,11.2695,11.2695,11.2353,11.2353,47034.0
2022-05-09 12:05:00,13.14,13.24,13.13,13.21,88472.0,11.2438,11.3294,11.2353,11.3037,88472.0
2022-05-09 12:10:00,13.21,13.25,13.21,13.24,44117.0,11.3037,11.338,11.3037,11.3294,44117.0
2022-05-09 12:15:00,13.25,13.27,13.24,13.25,299965.0,11.338,11.3551,11.3294,11.338,299965.0
2022-05-09 12:20:00,13.25,13.27,13.23,13.27,58867.0,11.338,11.3551,11.3208,11.3551,58867.0
2022-05-09 12:25:00,13.27,13.27,13.23,13.24,70021.0,11.3551,11.3551,11.3208,11.3294,70021.0
2022-05-09 12:30:00,13.24,13.27,13.23,13.26,181007.0,11.3294,11.3551,11.3208,11.3465,181007.0
2022-05-09 12:35:00,13.26,13.26,13.2,13.2,36623.0,11.3465,11.3465,11.2952,11.2952,36623.0
2022-05-09 12:40:00,13.2,13.22,13.19,13.2,43144.0,11.2952,11.3123,11.2866,11.2952,43144.0
2022-05-09 12:45:00,13.19,13.2,13.17,13.18,38160.0,11.2866,11.2952,11.2695,11.2781,38160.0
2022-05-09 12:50:00,13.17,13.18,13.15,13.15,36552.0,11.2695,11.2781,11.2524,11.2524,36552.0
2022-05-09 12:55:00,13.16,13.17,13.15,13.15,54176.0,11.2609,11.2695,11.2524,11.2524,54176.0
2022-05-09 13:00:00,13.16,13.16,13.14,13.16,65275.0,11.2609,11.2609,11.2438,11.2609,65275.0
2022-05-09 13:05:00,13.16,13.17,13.15,13.17,40259.0,11.2609,11.2695,11.2524,11.2695,40259.0
2022-05-09 13:10:00,13.17,13.17,13.15,13.16,89452.0,11.2695,11.2695,11.2524,11.2609,89452.0
2022-05-09 13:15:00,13.16,13.2,13.15,13.19,40609.0,11.2609,11.2952,11.2524,11.2866,40609.0
2022-05-09 13:20:00,13.19,13.21,13.16,13.19,83049.0,11.2866,11.3037,11.2609,11.2866,83049.0
2022-05-09 13:25:00,13.19,13.23,13.18,13.22,59120.0,11.2866,11.3208,11.2781,11.3123,59120.0
2022-05-09 13:30:00,13.22,13.24,13.16,13.17,92375.0,11.3123,11.3294,11.2609,11.2695,92375.0
2022-05-09 13:35:00,13.17,13.18,13.14,13.17,71676.0,11.2695,11.2781,11.2438,11.2695,71676.0
2022-05-09 13:40:00,13.18,13.24,13.17,13.24,83545.0,11.2781,11.3294,11.2695,11.3294,83545.0
2022-05-09 13:45:00,13.24,13.25,13.2,13.21,70963.0,11.3294,11.338,11.2952,11.3037,70963.0
2022-05-09 13:50:00,13.21,13.22,13.15,13.17,64936.0,11.3037,11.3123,11.2524,11.2695,64936.0
2022-05-09 13:55:00,13.17,13.23,13.16,13.22,66354.0,11.2695,11.3208,11.2609,11.3123,66354.0
2022-05-09 14:00:00,13.22,13.26,13.22,13.24,66015.0,11.3123,11.3465,11.3123,11.3294,66015.0
2022-05-09 14:05:00,13.24,13.26,13.19,13.21,73588.0,11.3294,11.3465,11.2866,11.3037,73588.0
2022-05-09 14:10:00,13.2,13.25,13.19,13.22,92183.0,11.2952,11.338,11.2866,11.3123,92183.0
2022-05-09 14:15:00,13.23,13.26,13.22,13.26,47704.0,11.3208,11.3465,11.3123,11.3465,47704.0
2022-05-09 14:20:00,13.26,13.26,13.2,13.21,32240.0,11.3465,11.3465,11.2952,11.3037,32240.0
2022-05-09 14:25:00,13.2,13.22,13.19,13.22,106085.0,11.2952,11.3123,11.2866,11.3123,106085.0
2022-05-09 14:30:00,13.21,13.22,13.17,13.19,71294.0,11.3037,11.3123,11.2695,11.2866,71294.0
2022-05-09 14:35:00,13.2,13.23,13.19,13.19,62580.0,11.2952,11.3208,11.2866,11.2866,62580.0
2022-05-09 14:40:00,13.19,13.21,13.19,13.21,52820.0,11.2866,11.3037,11.2866,11.3037,52820.0
2022-05-09 14:45:00,13.21,13.24,13.19,13.19,57070.0,11.3037,11.3294,11.2866,11.2866,57070.0
2022-05-09 14:50:00,13.19,13.23,13.17,13.23,100487.0,11.2866,11.3208,11.2695,11.3208,100487.0
2022-05-09 14:55:00,13.23,13.29,13.23,13.28,122362.0,11.3208,11.3722,11.3208,11.3636,122362.0
2022-05-09 15:00:00,13.28,13.32,13.26,13.28,118567.0,11.3636,11.3979,11.3465,11.3636,118567.0
2022-05-09 15:05:00,13.27,13.32,13.26,13.29,122063.0,11.3551,11.3979,11.3465,11.3722,122063.0
2022-05-09 15:10:00,13.28,13.32,13.27,13.31,112853.0,11.3636,11.3979,11.3551,11.3893,112853.0
2022-05-09 15:15:00,13.31,13.33,13.27,13.28,103040.0,11.3893,11.4064,11.3551,11.3636,103040.0
2022-05-09 15:20:00,13.28,13.29,13.22,13.23,112241.0,11.3636,11.3722,11.3123,11.3208,112241.0
2022-05-09 15:25:00,13.23,13.24,13.21,13.22,200318.0,11.3208,11.3294,11.3037,11.3123,200318.0
2022-05-09 15:30:00,13.22,13.23,13.18,13.2,150970.0,11.3123,11.3208,11.2781,11.2952,150970.0
2022-05-09 15:35:00,13.2,13.22,13.18,13.21,114365.0,11.2952,11.3123,11.2781,11.3037,114365.0
2022-05-09 15:40:00,13.21,13.21,13.17,13.18,247848.0,11.3037,11.3037,11.2695,11.2781,247848.0
2022-05-09 15:45:00,13.18,13.19,13.14,13.15,210545.0,11.2781,11.2866,11.2438,11.2524,210545.0
2022-05-09 15:50:00,13.15,13.17,13.11,13.13,586477.0,11.2524,11.2695,11.2182,11.2353,586477.0
2022-05-09 15:55:00,13.13,13.19,13.12,13.17,532572.0,11.2353,11.2866,11.2267,11.2695,532572.0
2022-05-10 09:30:00,13.26,13.39,13.25,13.29,340998.0,11.3465,11.4578,11.338,11.3722,340998.0
2022-05-10 09:35:00,13.28,13.3,13.21,13.3,217492.0,11.3636,11.3807,11.3037,11.3807,217492.0
2022-05-10 09:40:00,13.3,13.32,13.23,13.25,182099.0,11.3807,11.3979,11.3208,11.338,182099.0
2022-05-10 09:45:00,13.25,13.26,13.17,13.21,155904.0,11.338,11.3465,11.2695,11.3037,155904.0
2022-05-10 09:50:00,13.21,13.27,13.19,13.26,159711.0,11.3037,11.3551,11.2866,11.3465,159711.0
2022-05-10 09:55:00,13.26,13.27,13.21,13.25,152987.0,11.3465,11.3551,11.3037,11.338,152987.0
2022-05-10 10:00:00,13.25,13.26,13.16,13.25,124136.0,11.338,11.3465,11.2609,11.338,124136.0
2022-05-10 10:05:00,13.24,13.27,13.17,13.18,203998.0,11.3294,11.3551,11.2695,11.2781,203998.0
2022-05-10 10:10:00,13.18,13.23,13.15,13.17,89172.0,11.2781,11.3208,11.2524,11.2695,89172.0
2022-05-10 10:15:00,13.17,13.19,13.11,13.12,143588.0,11.2695,11.2866,11.2182,11.2267,143588.0
2022-05-10 10:20:00,13.12,13.13,13.08,13.12,219765.0,11.2267,11.2353,11.1925,11.2267,219765.0
2022-05-10 10:25:00,13.12,13.12,13.08,13.1,138993.0,11.2267,11.2267,11.1925,11.2096,138993.0
2022-05-10 10:30:00,13.1,13.1,13.01,13.02,138687.0,11.2096,11.2096,11.1326,11.1411,138687.0
2022-05-10 10:35:00,13.02,13.02,12.98,12.98,133821.0,11.1411,11.1411,11.1069,11.1069,133821.0
2022-05-10 10:40:00,12.99,13.0,12.96,13.0,145915.0,11.1155,11.124,11.0898,11.124,145915.0
2022-05-10 10:45:00,12.99,13.0,12.9,12.93,327300.0,11.1155,11.124,11.0385,11.0641,327300.0
2022-05-10 10:50:00,12.94,12.97,12.9,12.96,552915.0,11.0727,11.0984,11.0385,11.0898,552915.0
2022-05-10 10:55:00,12.96,12.96,12.92,12.95,259734.0,11.0898,11.0898,11.0556,11.0812,259734.0
2022-05-10 11:00:00,12.95,12.98,12.92,12.94,257037.0,11.0812,11.1069,11.0556,11.0727,257037.0
2022-05-10 11:05:00,12.94,12.94,12.9,12.91,202156.0,11.0727,11.0727,11.0385,11.047,202156.0
2022-05-10 11:10:00,12.91,12.93,12.88,12.88,232999.0,11.047,11.0641,11.0213,11.0213,232999.0
2022-05-10 11:15:00,12.88,12.96,12.86,12.96,244871.0,11.0213,11.0898,11.0042,11.0898,244871.0
2022-05-10 11:20:00,12.96,12.96,12.89,12.9,86833.0,11.0898,11.0898,11.0299,11.0385,86833.0
2022-05-10 11:25:00,12.9,12.91,12.86,12.9,171229.0,11.0385,11.047,11.0042,11.0385,171229.0
2022-05-10 11:30:00,12.91,12.92,12.85,12.89,193514.0,11.047,11.0556,10.9957,11.0299,193514.0
2022-05-10 11:35:00,12.9,12.97,12.88,12.95,143451.0,11.0385,11.0984,11.0213,11.0812,143451.0
2022-05-10 11:40:00,12.96,12.98,12.9,12.91,216298.0,11.0898,11.1069,11.0385,11.047,216298.0
2022-05-10 11:45:00,12.92,12.92,12.86,12.88,157428.0,11.0556,11.0556,11.0042,11.0213,157428.0
2022-05-10 11:50:00,12.88,12.88,12.85,12.88,74235.0,11.0213,11.0213,10.9957,11.0213,74235.0
2022-05-10 11:55:00,12.87,12.92,12.84,12.9,145166.0,11.0128,11.0556,10.9871,11.0385,145166.0
2022-05-10 12:00:00,12.91,12.93,12.87,12.93,177597.0,11.047,11.0641,11.0128,11.0641,177597.0
2022-05-10 12:05:00,12.93,12.94,12.83,12.84,151675.0,11.0641,11.0727,10.9786,10.9871,151675.0
2022-05-10 12:10:00,12.84,12.89,12.82,12.86,102576.0,10.9871,11.0299,10.97,11.0042,102576.0
2022-05-10 12:15:00,12.85,12.88,12.83,12.84,156123.0,10.9957,11.0213,10.9786,10.9871,156123.0
2022-05-10 12:20:00,12.84,12.86,12.82,12.83,64649.0,10.9871,11.0042,10.97,10.9786,64649.0
2022-05-10 12:25:00,12.83,12.84,12.8,12.82,53067.0,10.9786,10.9871,10.9529,10.97,53067.0
2022-05-10 12:30:00,12.82,12.84,12.75,12.77,161226.0,10.97,10.9871,10.9101,10.9272,161226.0
2022-05-10 12:35:00,12.77,12.77,12.72,12.72,106667.0,10.9272,10.9272,10.8844,10.8844,106667.0
2022-05-10 12:40:00,12.72,12.77,12.71,12.77,140303.0,10.8844,10.9272,10.8759,10.9272,140303.0
2022-05-10 12:45:00,12.78,12.84,12.76,12.81,416502.0,10.9358,10.9871,10.9187,10.9615,416502.0
2022-05-10 12:50:00,12.81,12.82,12.75,12.78,484128.0,10.9615,10.97,10.9101,10.9358,484128.0
2022-05-10 12:55:00,12.77,12.83,12.76,12.82,385231.0,10.9272,10.9786,10.9187,10.97,385231.0
2022-05-10 13:00:00,12.81,12.89,12.8,12.88,159118.0,10.9615,11.0299,10.9529,11.0213,159118.0
2022-05-10 13:05:00,12.87,12.91,12.87,12.87,171708.0,11.0128,11.047,11.0128,11.0128,171708.0
2022-05-10 13:10:00,12.88,12.88,12.82,12.84,91123.0,11.0213,11.0213,10.97,10.9871,91123.0
2022-05-10 13:15:00,12.84,12.84,12.8,12.84,159121.0,10.9871,10.9871,10.9529,10.9871,159121.0
2022-05-10 13:20:00,12.85,12.87,12.83,12.86,135484.0,10.9957,11.0128,10.9786,11.0042,135484.0
2022-05-10 13:25:00,12.87,12.92,12.85,12.92,128213.0,11.0128,11.0556,10.9957,11.0556,128213.0
2022-05-10 13:30:00,12.92,12.97,12.92,12.96,229772.0,11.0556,11.0984,11.0556,11.0898,229772.0
2022-05-10 13:35:00,12.96,12.99,12.95,12.98,151703.0,11.0898,11.1155,11.0812,11.1069,151703.0
2022-05-10 13:40:00,12.98,13.03,12.98,13.0,122969.0,11.1069,11.1497,11.1069,11.124,122969.0
2022-05-10 13:45:00,12.99,13.04,12.99,13.04,74874.0,11.1155,11.1583,11.1155,11.1583,74874.0
2022-05-10 13:50:00,13.04,13.05,13.0,13.04,103461.0,11.1583,11.1668,11.124,11.1583,103461.0
2022-05-10 13:55:00,13.04,13.11,13.02,13.11,311360.0,11.1583,11.2182,11.1411,11.2182,311360.0
2022-05-10 14:00:00,13.1,13.11,13.07,13.11,229189.0,11.2096,11.2182,11.1839,11.2182,229189.0
2022-05-10 14:05:00,13.11,13.11,13.05,13.07,126049.0,11.2182,11.2182,11.1668,11.1839,126049.0
2022-05-10 14:10:00,13.07,13.12,13.05,13.1,204294.0,11.1839,11.2267,11.1668,11.2096,204294.0
2022-05-10 14:15:00,13.11,13.11,13.01,13.07,208199.0,11.2182,11.2182,11.1326,11.1839,208199.0
2022-05-10 14:20:00,13.07,13.08,13.02,13.03,112284.0,11.1839,11.1925,11.1411,11.1497,112284.0
2022-05-10 14:25:00,13.03,13.04,13.0,13.02,136867.0,11.1497,11.1583,11.124,11.1411,136867.0
2022-05-10 14:30:00,13.02,13.04,12.99,13.0,146715.0,11.1411,11.1583,11.1155,11.124,146715.0
2022-05-10 14:35:00,13.0,13.05,13.0,13.02,178888.0,11.124,11.1668,11.124,11.1411,178888.0
2022-05-10 14:40:00,13.02,13.08,12.99,13.08,126161.0,11.1411,11.1925,11.1155,11.1925,126161.0
2022-05-10 14:45:00,13.07,13.08,12.99,13.02,147881.0,11.1839,11.1925,11.1155,11.1411,147881.0
2022-05-10 14:50:00,13.02,13.07,13.01,13.05,129822.0,11.1411,11.1839,11.1326,11.1668,129822.0
2022-05-10 14:55:00,13.06,13.07,13.01,13.06,96184.0,11.1754,11.1839,11.1326,11.1754,96184.0
2022-05-10 15:00:00,13.07,13.08,13.05,13.07,128571.0,11.1839,11.1925,11.1668,11.1839,128571.0
2022-05-10 15:05:00,13.07,13.13,13.07,13.1,142940.0,11.1839,11.2353,11.1839,11.2096,142940.0
2022-05-10 15:10:00,13.09,13.11,13.07,13.09,90643.0,11.201,11.2182,11.1839,11.201,90643.0
2022-05-10 15:15:00,13.08,13.11,13.04,13.09,162724.0,11.1925,11.2182,11.1583,11.201,162724.0
2022-05-10 15:20:00,13.09,13.09,13.03,13.04,159733.0,11.201,11.201,11.1497,11.1583,159733.0
2022-05-10 15:25:00,13.05,13.05,13.0,13.02,159859.0,11.1668,11.1668,11.124,11.1411,159859.0
2022-05-10 15:30:00,13.01,13.02,12.98,13.01,216979.0,11.1326,11.1411,11.1069,11.1326,216979.0
2022-05-10 15:35:00,13.01,13.02,12.97,13.0,222975.0,11.1326,11.1411,11.0984,11.124,222975.0
2022-05-10 15:40:00,13.0,13.01,12.98,13.01,212000.0,11.124,11.1326,11.1069,11.1326,212000.0
2022-05-10 15:45:00,13.0,13.06,12.99,13.04,293202.0,11.124,11.1754,11.1155,11.1583,293202.0
2022-05-10 15:50:00,13.04,13.08,13.02,13.08,548113.0,11.1583,11.1925,11.1411,11.1925,548113.0
2022-05-10 15:55:00,13.07,13.1,13.05,13.1,751954.0,11.1839,11.2096,11.1668,11.2096,751954.0
2022-05-11 09:30:00,13.12,13.2,13.08,13.09,150393.0,11.2267,11.2952,11.1925,11.201,150393.0
2022-05-11 09:35:00,13.08,13.09,13.01,13.04,132742.0,11.1925,11.201,11.1326,11.1583,132742.0
2022-05-11 09:40:00,13.04,13.12,13.01,13.12,104862.0,11.1583,11.2267,11.1326,11.2267,104862.0
2022-05-11 09:45:00,13.12,13.17,13.1,13.15,144279.0,11.2267,11.2695,11.2096,11.2524,144279.0
2022-05-11 09:50:00,13.15,13.19,13.12,13.19,99347.0,11.2524,11.2866,11.2267,11.2866,99347.0
2022-05-11 09:55:00,13.18,13.21,13.14,13.21,114009.0,11.2781,11.3037,11.2438,11.3037,114009.0
2022-05-11 10:00:00,13.21,13.24,13.17,13.2,290975.0,11.3037,11.3294,11.2695,11.2952,290975.0
2022-05-11 10:05:00,13.2,13.24,13.16,13.17,102214.0,11.2952,11.3294,11.2609,11.2695,102214.0
2022-05-11 10:10:00,13.17,13.2,13.13,13.2,281417.0,11.2695,11.2952,11.2353,11.2952,281417.0
2022-05-11 10:15:00,13.2,13.23,13.17,13.2,122540.0,11.2952,11.3208,11.2695,11.2952,122540.0
2022-05-11 10:20:00,13.21,13.25,13.17,13.25,143159.0,11.3037,11.338,11.2695,11.338,143159.0
2022-05-11 10:25:00,13.25,13.32,13.23,13.31,224561.0,11.338,11.3979,11.3208,11.3893,224561.0
2022-05-11 10:30:00,13.3,13.32,13.23,13.26,81946.0,11.3807,11.3979,11.3208,11.3465,81946.0
2022-05-11 10:35:00,13.26,13.31,13.22,13.3,102016.0,11.3465,11.3893,11.3123,11.3807,102016.0
2022-05-11 10:40:00,13.3,13.35,13.29,13.35,124666.0,11.3807,11.4235,11.3722,11.4235,124666.0
2022-05-11 10:45:00,13.35,13.36,13.27,13.28,132410.0,11.4235,11.4321,11.3551,11.3636,132410.0
2022-05-11 10:50:00,13.27,13.27,13.19,13.23,184298.0,11.3551,11.3551,11.2866,11.3208,184298.0
2022-05-11 10:55:00,13.23,13.24,13.18,13.22,119551.0,11.3208,11.3294,11.2781,11.3123,119551.0
2022-05-11 11:00:00,13.23,13.23,13.18,13.2,116649.0,11.3208,11.3208,11.2781,11.2952,116649.0
2022-05-11 11:05:00,13.2,13.21,13.14,13.16,74240.0,11.2952,11.3037,11.2438,11.2609,74240.0
2022-05-11 11:10:00,13.16,13.2,13.15,13.18,119249.0,11.2609,11.2952,11.2524,11.2781,119249.0
2022-05-11 11:15:00,13.18,13.19,13.08,13.11,122193.0,11.2781,11.2866,11.1925,11.2182,122193.0
2022-05-11 11:20:00,13.1,13.13,13.1,13.12,85502.0,11.2096,11.2353,11.2096,11.2267,85502.0
2022-05-11 11:25:00,13.12,13.15,13.1,13.14,143061.0,11.2267,11.2524,11.2096,11.2438,143061.0
2022-05-11 11:30:00,13.14,13.17,13.12,13.13,109551.0,11.2438,11.2695,11.2267,11.2353,109551.0
2022-05-11 11:35:00,13.13,13.22,13.11,13.18,343602.0,11.2353,11.3123,11.2182,11.2781,343602.0
2022-05-11 11:40:00,13.19,13.2,13.12,13.12,127603.0,11.2866,11.2952,11.2267,11.2267,127603.0
2022-05-11 11:45:00,13.13,13.14,13.1,13.13,116488.0,11.2353,11.2438,11.2096,11.2353,116488.0
2022-05-11 11:50:00,13.13,13.14,13.1,13.12,119869.0,11.2353,11.2438,11.2096,11.2267,119869.0
2022-05-11 11:55:00,13.12,13.13,13.08,13.13,76643.0,11.2267,11.2353,11.1925,11.2353,76643.0
2022-05-11 12:00:00,13.12,13.13,13.09,13.09,67029.0,11.2267,11.2353,11.201,11.201,67029.0
2022-05-11 12:05:00,13.09,13.12,13.07,13.08,92824.0,11.201,11.2267,11.1839,11.1925,92824.0
2022-05-11 12:10:00,13.07,13.08,13.03,13.07,53650.0,11.1839,11.1925,11.1497,11.1839,53650.0
2022-05-11 12:15:00,13.06,13.08,13.04,13.06,83301.0,11.1754,11.1925,11.1583,11.1754,83301.0
2022-05-11 12:20:00,13.06,13.12,13.05,13.1,111828.0,11.1754,11.2267,11.1668,11.2096,111828.0
2022-05-11 12:25:00,13.1,13.11,13.01,13.02,115615.0,11.2096,11.2182,11.1326,11.1411,115615.0
2022-05-11 12:30:00,13.01,13.04,13.0,13.02,62106.0,11.1326,11.1583,11.124,11.1411,62106.0
2022-05-11 12:35:00,13.02,13.06,13.02,13.04,79624.0,11.1411,11.1754,11.1411,11.1583,79624.0
2022-05-11 12:40:00,13.03,13.06,13.0,13.01,42969.0,11.1497,11.1754,11.124,11.1326,42969.0
2022-05-11 12:45:00,13.0,13.02,12.98,13.01,58949.0,11.124,11.1411,11.1069,11.1326,58949.0
2022-05-11 12:50:00,13.02,13.02,12.98,12.98,97108.0,11.1411,11.1411,11.1069,11.1069,97108.0
2022-05-11 12:55:00,12.98,12.98,12.95,12.97,45195.0,11.1069,11.1069,11.0812,11.0984,45195.0
2022-05-11 13:00:00,12.97,12.98,12.95,12.96,78401.0,11.0984,11.1069,11.0812,11.0898,78401.0
2022-05-11 13:05:00,12.96,12.97,12.92,12.93,76264.0,11.0898,11.0984,11.0556,11.0641,76264.0
2022-05-11 13:10:00,12.93,12.95,12.92,12.92,42267.0,11.0641,11.0812,11.0556,11.0556,42267.0
2022-05-11 13:15:00,12.92,12.94,12.9,12.91,69473.0,11.0556,11.0727,11.0385,11.047,69473.0
2022-05-11 13:20:00,12.91,12.95,12.89,12.95,95652.0,11.047,11.0812,11.0299,11.0812,95652.0
2022-05-11 13:25:00,12.95,12.95,12.89,12.89,71283.0,11.0812,11.0812,11.0299,11.0299,71283.0
2022-05-11 13:30:00,12.89,12.93,12.88,12.92,114614.0,11.0299,11.0641,11.0213,11.0556,114614.0
2022-05-11 13:35:00,12.92,12.94,12.88,12.89,68952.0,11.0556,11.0727,11.0213,11.0299,68952.0
2022-05-11 13:40:00,12.88,12.9,12.87,12.88,48622.0,11.0213,11.0385,11.0128,11.0213,48622.0
2022-05-11 13:45:00,12.88,12.9,12.86,12.89,90568.0,11.0213,11.0385,11.0042,11.0299,90568.0
2022-05-11 13:50:00,12.89,12.91,12.86,12.88,95926.0,11.0299,11.047,11.0042,11.0213,95926.0
2022-05-11 13:55:00,12.88,12.89,12.83,12.86,88815.0,11.0213,11.0299,10.9786,11.0042,88815.0
2022-05-11 14:00:00,12.86,12.95,12.85,12.95,257972.0,11.0042,11.0812,10.9957,11.0812,257972.0
2022-05-11 14:05:00,12.96,12.97,12.9,12.91,118913.0,11.0898,11.0984,11.0385,11.047,118913.0
2022-05-11 14:10:00,12.91,12.92,12.89,12.92,117571.0,11.047,11.0556,11.0299,11.0556,117571.0
2022-05-11 14:15:00,12.92,12.94,12.9,12.93,59794.0,11.0556,11.0727,11.0385,11.0641,59794.0
2022-05-11 14:20:00,12.92,12.97,12.89,12.96,85447.0,11.0556,11.0984,11.0299,11.0898,85447.0
2022-05-11 14:25:00,12.97,13.01,12.94,12.95,86540.0,11.0984,11.1326,11.0727,11.0812,86540.0
2022-05-11 14:30:00,12.96,12.99,12.93,12.99,154386.0,11.0898,11.1155,11.0641,11.1155,154386.0
2022-05-11 14:35:00,12.99,13.0,12.95,12.96,123494.0,11.1155,11.124,11.0812,11.0898,123494.0
2022-05-11 14:40:00,12.96,12.98,12.92,12.98,121266.0,11.0898,11.1069,11.0556,11.1069,121266.0
2022-05-11 14:45:00,12.98,12.98,12.92,12.93,145552.0,11.1069,11.1069,11.0556,11.0641,145552.0
2022-05-11 14:50:00,12.94,12.94,12.89,12.9,77671.0,11.0727,11.0727,11.0299,11.0385,77671.0
2022-05-11 14:55:00,12.91,12.93,12.89,12.9,67604.0,11.047,11.0641,11.0299,11.0385,67604.0
2022-05-11 15:00:00,12.89,12.92,12.87,12.88,138390.0,11.0299,11.0556,11.0128,11.0213,138390.0
2022-05-11 15:05:00,12.89,12.92,12.86,12.92,222152.0,11.0299,11.0556,11.0042,11.0556,222152.0
2022-05-11 15:10:00,12.92,12.93,12.88,12.88,82383.0,11.0556,11.0641,11.0213,11.0213,82383.0
2022-05-11 15:15:00,12.89,12.93,12.85,12.92,161434.0,11.0299,11.0641,10.9957,11.0556,161434.0
2022-05-11 15:20:00,12.92,12.93,12.88,12.9,139380.0,11.0556,11.0641,11.0213,11.0385,139380.0
2022-05-11 15:25:00,12.9,12.93,12.89,12.91,94325.0,11.0385,11.0641,11.0299,11.047,94325.0
2022-05-11 15:30:00,12.91,12.92,12.89,12.89,154219.0,11.047,11.0556,11.0299,11.0299,154219.0
2022-05-11 15:35:00,12.89,12.89,12.85,12.86,176356.0,11.0299,11.0299,10.9957,11.0042,176356.0
2022-05-11 15:40:00,12.85,12.87,12.83,12.85,252322.0,10.9957,11.0128,10.9786,10.9957,252322.0
2022-05-11 15:45:00,12.84,12.85,12.79,12.79,244232.0,10.9871,10.9957,10.9443,10.9443,244232.0
2022-05-11 15:50:00,12.8,12.82,12.78,12.79,606939.0,10.9529,10.97,10.9358,10.9443,606939.0
2022-05-11 15:55:00,12.79,12.8,12.77,12.79,516616.0,10.9443,10.9529,10.9272,10.9443,516616.0
2022-05-12 09:30:00,12.8,12.81,12.66,12.68,369831.0,10.9529,10.9615,10.8331,10.8502,369831.0
2022-05-12 09:35:00,12.67,12.71,12.61,12.64,174429.0,10.8417,10.8759,10.7903,10.816,174429.0
2022-05-12 09:40:00,12.64,12.69,12.6,12.68,171384.0,10.816,10.8588,10.7818,10.8502,171384.0
2022-05-12 09:45:00,12.68,12.75,12.65,12.72,169008.0,10.8502,10.9101,10.8245,10.8844,169008.0
2022-05-12 09:50:00,12.71,12.73,12.67,12.68,131538.0,10.8759,10.893,10.8417,10.8502,131538.0
2022-05-12 09:55:00,12.68,12.7,12.62,12.7,163127.0,10.8502,10.8673,10.7989,10.8673,163127.0
2022-05-12 10:00:00,12.69,12.71,12.63,12.7,180212.0,10.8588,10.8759,10.8074,10.8673,180212.0
2022-05-12 10:05:00,12.69,12.84,12.69,12.81,163307.0,10.8588,10.9871,10.8588,10.9615,163307.0
2022-05-12 10:10:00,12.82,12.86,12.79,12.83,192671.0,10.97,11.0042,10.9443,10.9786,192671.0
2022-05-12 10:15:00,12.82,12.83,12.76,12.81,109454.0,10.97,10.9786,10.9187,10.9615,109454.0
2022-05-12 10:20:00,12.82,12.87,12.79,12.85,232575.0,10.97,11.0128,10.9443,10.9957,232575.0
2022-05-12 10:25:00,12.84,12.88,12.8,12.82,156013.0,10.9871,11.0213,10.9529,10.97,156013.0
2022-05-12 10:30:00,12.82,12.87,12.79,12.82,352487.0,10.97,11.0128,10.9443,10.97,352487.0
2022-05-12 10:35:00,12.82,12.86,12.78,12.85,222695.0,10.97,11.0042,10.9358,10.9957,222695.0
2022-05-12 10:40:00,12.85,12.86,12.77,12.79,184916.0,10.9957,11.0042,10.9272,10.9443,184916.0
2022-05-12 10:45:00,12.8,12.84,12.76,12.81,150785.0,10.9529,10.9871,10.9187,10.9615,150785.0
2022-05-12 10:50:00,12.81,12.87,12.81,12.83,66406.0,10.9615,11.0128,10.9615,10.9786,66406.0
2022-05-12 10:55:00,12.82,12.86,12.82,12.85,50621.0,10.97,11.0042,10.97,10.9957,50621.0
2022-05-12 11:00:00,12.86,12.89,12.81,12.89,147194.0,11.0042,11.0299,10.9615,11.0299,147194.0
2022-05-12 11:05:00,12.89,12.95,12.88,12.94,97443.0,11.0299,11.0812,11.0213,11.0727,97443.0
2022-05-12 11:10:00,12.95,12.95,12.87,12.87,76537.0,11.0812,11.0812,11.0128,11.0128,76537.0
2022-05-12 11:15:00,12.87,12.88,12.83,12.86,71493.0,11.0128,11.0213,10.9786,11.0042,71493.0
2022-05-12 11:20:00,12.86,12.88,12.8,12.81,84703.0,11.0042,11.0213,10.9529,10.9615,84703.0
2022-05-12 11:25:00,12.81,12.83,12.79,12.81,75732.0,10.9615,10.9786,10.9443,10.9615,75732.0
2022-05-12 11:30:00,12.81,12.82,12.76,12.81,115964.0,10.9615,10.97,10.9187,10.9615,115964.0
2022-05-12 11:35:00,12.81,12.86,12.79,12.86,132711.0,10.9615,11.0042,10.9443,11.0042,132711.0
2022-05-12 11:40:00,12.85,12.86,12.76,12.77,216943.0,10.9957,11.0042,10.9187,10.9272,216943.0
2022-05-12 11:45:00,12.77,12.78,12.75,12.76,133692.0,10.9272,10.9358,10.9101,10.9187,133692.0
2022-05-12 11:50:00,12.75,12.76,12.72,12.75,123999.0,10.9101,10.9187,10.8844,10.9101,123999.0
2022-05-12 11:55:00,12.75,12.75,12.69,12.69,87992.0,10.9101,10.9101,10.8588,10.8588,87992.0
2022-05-12 12:00:00,12.69,12.72,12.68,12.7,106970.0,10.8588,10.8844,10.8502,10.8673,106970.0
2022-05-12 12:05:00,12.71,12.72,12.68,12.7,238383.0,10.8759,10.8844,10.8502,10.8673,238383.0
2022-05-12 12:10:00,12.7,12.72,12.67,12.7,263061.0,10.8673,10.8844,10.8417,10.8673,263061.0
2022-05-12 12:15:00,12.69,12.72,12.68,12.71,206799.0,10.8588,10.8844,10.8502,10.8759,206799.0
2022-05-12 12:20:00,12.71,12.75,12.69,12.75,134904.0,10.8759,10.9101,10.8588,10.9101,134904.0
2022-05-12 12:25:00,12.75,12.79,12.74,12.78,119127.0,10.9101,10.9443,10.9016,10.9358,119127.0
2022-05-12 12:30:00,12.78,12.85,12.78,12.84,159471.0,10.9358,10.9957,10.9358,10.9871,159471.0
2022-05-12 12:35:00,12.84,12.86,12.81,12.82,73644.0,10.9871,11.0042,10.9615,10.97,73644.0
2022-05-12 12:40:00,12.81,12.86,12.79,12.86,76842.0,10.9615,11.0042,10.9443,11.0042,76842.0
2022-05-12 12:45:00,12.87,12.88,12.83,12.84,130886.0,11.0128,11.0213,10.9786,10.9871,130886.0
2022-05-12 12:50:00,12.85,12.86,12.81,12.84,69245.0,10.9957,11.0042,10.9615,10.9871,69245.0
2022-05-12 12:55:00,12.84,12.87,12.82,12.83,82786.0,10.9871,11.0128,10.97,10.9786,82786.0
2022-05-12 13:00:00,12.82,12.85,12.79,12.79,160101.0,10.97,10.9957,10.9443,10.9443,160101.0
2022-05-12 13:05:00,12.79,12.81,12.77,12.79,73437.0,10.9443,10.9615,10.9272,10.9443,73437.0
2022-05-12 13:10:00,12.79,12.84,12.78,12.81,97755.0,10.9443,10.9871,10.9358,10.9615,97755.0
2022-05-12 13:15:00,12.8,12.82,12.76,12.77,121511.0,10.9529,10.97,10.9187,10.9272,121511.0
2022-05-12 13:20:00,12.77,12.79,12.75,12.77,84460.0,10.9272,10.9443,10.9101,10.9272,84460.0
2022-05-12 13:25:00,12.77,12.78,12.72,12.74,109141.0,10.9272,10.9358,10.8844,10.9016,109141.0
2022-05-12 13:30:00,12.74,12.75,12.7,12.71,140489.0,10.9016,10.9101,10.8673,10.8759,140489.0
2022-05-12 13:35:00,12.71,12.72,12.66,12.68,239048.0,10.8759,10.8844,10.8331,10.8502,239048.0
2022-05-12 13:40:00,12.68,12.69,12.66,12.69,203592.0,10.8502,10.8588,10.8331,10.8588,203592.0
2022-05-12 13:45:00,12.69,12.69,12.63,12.63,76030.0,10.8588,10.8588,10.8074,10.8074,76030.0
2022-05-12 13:50:00,12.63,12.65,12.62,12.63,101377.0,10.8074,10.8245,10.7989,10.8074,101377.0
2022-05-12 13:55:00,12.63,12.66,12.61,12.65,126333.0,10.8074,10.8331,10.7903,10.8245,126333.0
2022-05-12 14:00:00,12.64,12.66,12.62,12.63,401694.0,10.816,10.8331,10.7989,10.8074,401694.0
2022-05-12 14:05:00,12.63,12.64,12.59,12.59,159587.0,10.8074,10.816,10.7732,10.7732,159587.0
2022-05-12 14:10:00,12.6,12.61,12.58,12.59,149851.0,10.7818,10.7903,10.7646,10.7732,149851.0
2022-05-12 14:15:00,12.6,12.63,12.58,12.63,125814.0,10.7818,10.8074,10.7646,10.8074,125814.0
2022-05-12 14:20:00,12.62,12.64,12.57,12.59,168939.0,10.7989,10.816,10.7561,10.7732,168939.0
2022-05-12 14:25:00,12.59,12.62,12.58,12.61,112208.0,10.7732,10.7989,10.7646,10.7903,112208.0
2022-05-12 14:30:00,12.61,12.63,12.57,12.58,193748.0,10.7903,10.8074,10.7561,10.7646,193748.0
2022-05-12 14:35:00,12.59,12.6,12.57,12.57,123223.0,10.7732,10.7818,10.7561,10.7561,123223.0
2022-05-12 14:40:00,12.58,12.59,12.56,12.58,100346.0,10.7646,10.7732,10.7475,10.7646,100346.0
2022-05-12 14:45:00,12.59,12.61,12.57,12.57,134187.0,10.7732,10.7903,10.7561,10.7561,134187.0
2022-05-12 14:50:00,12.57,12.6,12.55,12.59,136658.0,10.7561,10.7818,10.739,10.7732,136658.0
2022-05-12 14:55:00,12.58,12.59,12.56,12.58,104297.0,10.7646,10.7732,10.7475,10.7646,104297.0
2022-05-12 15:00:00,12.58,12.65,12.57,12.65,171077.0,10.7646,10.8245,10.7561,10.8245,171077.0
2022-05-12 15:05:00,12.65,12.65,12.61,12.63,297515.0,10.8245,10.8245,10.7903,10.8074,297515.0
2022-05-12 15:10:00,12.63,12.64,12.6,12.63,267388.0,10.8074,10.816,10.7818,10.8074,267388.0
2022-05-12 15:15:00,12.64,12.7,12.63,12.69,161466.0,10.816,10.8673,10.8074,10.8588,161466.0
2022-05-12 15:20:00,12.69,12.77,12.68,12.75,212189.0,10.8588,10.9272,10.8502,10.9101,212189.0
2022-05-12 15:25:00,12.74,12.79,12.71,12.71,245541.0,10.9016,10.9443,10.8759,10.8759,245541.0
2022-05-12 15:30:00,12.71,12.78,12.71,12.76,270591.0,10.8759,10.9358,10.8759,10.9187,270591.0
2022-05-12 15:35:00,12.75,12.78,12.73,12.78,317940.0,10.9101,10.9358,10.893,10.9358,317940.0
2022-05-12 15:40:00,12.78,12.82,12.75,12.79,387163.0,10.9358,10.97,10.9101,10.9443,387163.0
2022-05-12 15:45:00,12.79,12.83,12.77,12.8,463054.0,10.9443,10.9786,10.9272,10.9529,463054.0
2022-05-12 15:50:00,12.8,12.87,12.8,12.82,668202.0,10.9529,11.0128,10.9529,10.97,668202.0
2022-05-12 15:55:00,12.82,12.9,12.81,12.9,770874.0,10.97,11.0385,10.9615,11.0385,770874.0
2022-05-13 09:30:00,13.03,13.08,13.01,13.03,274053.0,11.1497,11.1925,11.1326,11.1497,274053.0
2022-05-13 09:35:00,13.03,13.08,13.0,13.07,139396.0,11.1497,11.1925,11.124,11.1839,139396.0
2022-05-13 09:40:00,13.07,13.1,13.03,13.05,166065.0,11.1839,11.2096,11.1497,11.1668,166065.0
2022-05-13 09:45:00,13.05,13.08,13.03,13.05,152166.0,11.1668,11.1925,11.1497,11.1668,152166.0
2022-05-13 09:50:00,13.05,13.07,13.01,13.05,92045.0,11.1668,11.1839,11.1326,11.1668,92045.0
2022-05-13 09:55:00,13.05,13.06,13.03,13.04,183086.0,11.1668,11.1754,11.1497,11.1583,183086.0
2022-05-13 10:00:00,13.04,13.09,13.03,13.07,193152.0,11.1583,11.201,11.1497,11.1839,193152.0
2022-05-13 10:05:00,13.07,13.08,13.03,13.08,176901.0,11.1839,11.1925,11.1497,11.1925,176901.0
2022-05-13 10:10:00,13.07,13.1,13.05,13.09,153660.0,11.1839,11.2096,11.1668,11.201,153660.0
2022-05-13 10:15:00,13.09,13.1,13.06,13.08,123621.0,11.201,11.2096,11.1754,11.1925,123621.0
2022-05-13 10:20:00,13.08,13.13,13.07,13.1,77621.0,11.1925,11.2353,11.1839,11.2096,77621.0
2022-05-13 10:25:00,13.1,13.11,13.08,13.1,108661.0,11.2096,11.2182,11.1925,11.2096,108661.0
2022-05-13 10:30:00,13.1,13.12,13.06,13.08,122374.0,11.2096,11.2267,11.1754,11.1925,122374.0
2022-05-13 10:35:00,13.08,13.1,13.05,13.07,174508.0,11.1925,11.2096,11.1668,11.1839,174508.0
2022-05-13 10:40:00,13.07,13.07,13.0,13.0,194347.0,11.1839,11.1839,11.124,11.124,194347.0
2022-05-13 10:45:00,13.0,13.04,12.96,13.03,182392.0,11.124,11.1583,11.0898,11.1497,182392.0
2022-05-13 10:50:00,13.02,13.04,13.02,13.03,65248.0,11.1411,11.1583,11.1411,11.1497,65248.0
2022-05-13 10:55:00,13.03,13.04,13.01,13.02,149158.0,11.1497,11.1583,11.1326,11.1411,149158.0
2022-05-13 11:00:00,13.03,13.03,12.98,12.99,167044.0,11.1497,11.1497,11.1069,11.1155,167044.0
2022-05-13 11:05:00,13.0,13.02,12.99,13.02,106318.0,11.124,11.1411,11.1155,11.1411,106318.0
2022-05-13 11:10:00,13.02,13.05,13.0,13.05,98881.0,11.1411,11.1668,11.124,11.1668,98881.0
2022-05-13 11:15:00,13.04,13.08,13.03,13.07,83135.0,11.1583,11.1925,11.1497,11.1839,83135.0
2022-05-13 11:20:00,13.07,13.09,13.06,13.08,85278.0,11.1839,11.201,11.1754,11.1925,85278.0
2022-05-13 11:25:00,13.08,13.11,13.07,13.1,112638.0,11.1925,11.2182,11.1839,11.2096,112638.0
2022-05-13 11:30:00,13.09,13.1,13.06,13.08,130961.0,11.201,11.2096,11.1754,11.1925,130961.0
2022-05-13 11:35:00,13.09,13.11,13.08,13.1,72074.0,11.201,11.2182,11.1925,11.2096,72074.0
2022-05-13 11:40:00,13.09,13.1,13.07,13.1,69645.0,11.201,11.2096,11.1839,11.2096,69645.0
2022-05-13 11:45:00,13.09,13.1,13.06,13.08,47007.0,11.201,11.2096,11.1754,11.1925,47007.0
2022-05-13 11:50:00,13.07,13.1,13.07,13.1,47269.0,11.1839,11.2096,11.1839,11.2096,47269.0
2022-05-13 11:55:00,13.1,13.11,13.09,13.11,70799.0,11.2096,11.2182,11.201,11.2182,70799.0
2022-05-13 12:00:00,13.1,13.12,13.1,13.12,128477.0,11.2096,11.2267,11.2096,11.2267,128477.0
2022-05-13 12:05:00,13.12,13.15,13.11,13.15,76820.0,11.2267,11.2524,11.2182,11.2524,76820.0
2022-05-13 12:10:00,13.15,13.17,13.14,13.16,70434.0,11.2524,11.2695,11.2438,11.2609,70434.0
2022-05-13 12:15:00,13.16,13.17,13.14,13.16,77871.0,11.2609,11.2695,11.2438,11.2609,77871.0
2022-05-13 12:20:00,13.15,13.15,13.13,13.14,49525.0,11.2524,11.2524,11.2353,11.2438,49525.0
2022-05-13 12:25:00,13.14,13.15,13.12,13.15,86811.0,11.2438,11.2524,11.2267,11.2524,86811.0
2022-05-13 12:30:00,13.15,13.16,13.13,13.13,57361.0,11.2524,11.2609,11.2353,11.2353,57361.0
2022-05-13 12:35:00,13.13,13.15,13.13,13.13,67559.0,11.2353,11.2524,11.2353,11.2353,67559.0
2022-05-13 12:40:00,13.13,13.15,13.12,13.13,87101.0,11.2353,11.2524,11.2267,11.2353,87101.0
2022-05-13 12:45:00,13.13,13.14,13.1,13.1,62368.0,11.2353,11.2438,11.2096,11.2096,62368.0
2022-05-13 12:50:00,13.11,13.11,13.08,13.1,107290.0,11.2182,11.2182,11.1925,11.2096,107290.0
2022-05-13 12:55:00,13.1,13.13,13.1,13.12,59237.0,11.2096,11.2353,11.2096,11.2267,59237.0
2022-05-13 13:00:00,13.12,13.14,13.11,13.13,86363.0,11.2267,11.2438,11.2182,11.2353,86363.0
2022-05-13 13:05:00,13.13,13.13,13.1,13.11,69689.0,11.2353,11.2353,11.2096,11.2182,69689.0
2022-05-13 13:10:00,13.11,13.12,13.09,13.11,81833.0,11.2182,11.2267,11.201,11.2182,81833.0
2022-05-13 13:15:00,13.11,13.12,13.07,13.08,34441.0,11.2182,11.2267,11.1839,11.1925,34441.0
2022-05-13 13:20:00,13.08,13.08,13.05,13.08,50240.0,11.1925,11.1925,11.1668,11.1925,50240.0
2022-05-13 13:25:00,13.07,13.08,13.06,13.07,61501.0,11.1839,11.1925,11.1754,11.1839,61501.0
2022-05-13 13:30:00,13.07,13.08,13.06,13.08,65442.0,11.1839,11.1925,11.1754,11.1925,65442.0
2022-05-13 13:35:00,13.08,13.08,13.04,13.04,51859.0,11.1925,11.1925,11.1583,11.1583,51859.0
2022-05-13 13:40:00,13.04,13.05,13.02,13.04,131773.0,11.1583,11.1668,11.1411,11.1583,131773.0
2022-05-13 13:45:00,13.03,13.04,13.01,13.04,85947.0,11.1497,11.1583,11.1326,11.1583,85947.0
2022-05-13 13:50:00,13.04,13.04,13.0,13.02,141942.0,11.1583,11.1583,11.124,11.1411,141942.0
2022-05-13 13:55:00,13.02,13.03,12.98,12.99,257383.0,11.1411,11.1497,11.1069,11.1155,257383.0
2022-05-13 14:00:00,12.99,12.99,12.92,12.93,126108.0,11.1155,11.1155,11.0556,11.0641,126108.0
2022-05-13 14:05:00,12.93,12.97,12.92,12.96,144486.0,11.0641,11.0984,11.0556,11.0898,144486.0
2022-05-13 14:10:00,12.96,12.97,12.92,12.93,203731.0,11.0898,11.0984,11.0556,11.0641,203731.0
2022-05-13 14:15:00,12.93,12.96,12.92,12.96,124635.0,11.0641,11.0898,11.0556,11.0898,124635.0
2022-05-13 14:20:00,12.96,12.96,12.91,12.92,111427.0,11.0898,11.0898,11.047,11.0556,111427.0
2022-05-13 14:25:00,12.92,12.94,12.9,12.94,190879.0,11.0556,11.0727,11.0385,11.0727,190879.0
2022-05-13 14:30:00,12.94,13.0,12.93,12.96,146333.0,11.0727,11.124,11.0641,11.0898,146333.0
2022-05-13 14:35:00,12.96,12.97,12.94,12.96,117812.0,11.0898,11.0984,11.0727,11.0898,117812.0
2022-05-13 14:40:00,12.96,13.0,12.94,12.99,185876.0,11.0898,11.124,11.0727,11.1155,185876.0
2022-05-13 14:45:00,12.98,12.98,12.95,12.96,50983.0,11.1069,11.1069,11.0812,11.0898,50983.0
2022-05-13 14:50:00,12.96,13.0,12.95,13.0,82620.0,11.0898,11.124,11.0812,11.124,82620.0
2022-05-13 14:55:00,13.0,13.01,12.98,13.0,119290.0,11.124,11.1326,11.1069,11.124,119290.0
2022-05-13 15:00:00,12.99,13.01,12.97,12.98,152523.0,11.1155,11.1326,11.0984,11.1069,152523.0
2022-05-13 15:05:00,12.98,13.02,12.98,13.01,140170.0,11.1069,11.1411,11.1069,11.1326,140170.0
2022-05-13 15:10:00,13.01,13.03,13.0,13.03,146339.0,11.1326,11.1497,11.124,11.1497,146339.0
2022-05-13 15:15:00,13.03,13.03,13.01,13.01,56744.0,11.1497,11.1497,11.1326,11.1326,56744.0
2022-05-13 15:20:00,13.01,13.02,13.0,13.02,65671.0,11.1326,11.1411,11.124,11.1411,65671.0
2022-05-13 15:25:00,13.02,13.03,13.0,13.03,79590.0,11.1411,11.1497,11.124,11.1497,79590.0
2022-05-13 15:30:00,13.03,13.03,12.95,12.96,203177.0,11.1497,11.1497,11.0812,11.0898,203177.0
2022-05-13 15:35:00,12.96,13.0,12.94,12.98,309570.0,11.0898,11.124,11.0727,11.1069,309570.0
2022-05-13 15:40:00,12.98,13.02,12.97,13.01,200792.0,11.1069,11.1411,11.0984,11.1326,200792.0
2022-05-13 15:45:00,13.01,13.03,12.98,13.01,247896.0,11.1326,11.1497,11.1069,11.1326,247896.0
2022-05-13 15:50:00,13.02,13.04,12.99,13.03,496142.0,11.1411,11.1583,11.1155,11.1497,496142.0
2022-05-13 15:55:00,13.03,13.05,13.02,13.04,786469.0,11.1497,11.1668,11.1411,11.1583,786469.0
2022-05-16 09:30:00,13.02,13.15,13.0,13.04,220893.0,11.1411,11.2524,11.124,11.1583,220893.0
2022-05-16 09:35:00,13.04,13.08,13.02,13.06,262369.0,11.1583,11.1925,11.1411,11.1754,262369.0
2022-05-16 09:40:00,13.06,13.09,12.94,12.96,220519.0,11.1754,11.201,11.0727,11.0898,220519.0
2022-05-16 09:45:00,12.96,12.96,12.84,12.86,112915.0,11.0898,11.0898,10.9871,11.0042,112915.0
2022-05-16 09:50:00,12.85,12.89,12.81,12.88,125186.0,10.9957,11.0299,10.9615,11.0213,125186.0
2022-05-16 09:55:00,12.89,12.91,12.85,12.87,111266.0,11.0299,11.047,10.9957,11.0128,111266.0
2022-05-16 10:00:00,12.87,12.88,12.82,12.84,142802.0,11.0128,11.0213,10.97,10.9871,142802.0
2022-05-16 10:05:00,12.85,12.91,12.84,12.91,166083.0,10.9957,11.047,10.9871,11.047,166083.0
2022-05-16 10:10:00,12.9,12.96,12.88,12.93,118303.0,11.0385,11.0898,11.0213,11.0641,118303.0
2022-05-16 10:15:00,12.93,12.96,12.91,12.94,94277.0,11.0641,11.0898,11.047,11.0727,94277.0
2022-05-16 10:20:00,12.94,12.97,12.93,12.97,88968.0,11.0727,11.0984,11.0641,11.0984,88968.0
2022-05-16 10:25:00,12.96,13.0,12.95,12.99,136546.0,11.0898,11.124,11.0812,11.1155,136546.0
2022-05-16 10:30:00,12.98,13.0,12.96,12.98,118474.0,11.1069,11.124,11.0898,11.1069,118474.0
2022-05-16 10:35:00,12.97,12.99,12.95,12.98,193076.0,11.0984,11.1155,11.0812,11.1069,193076.0
2022-05-16 10:40:00,12.98,12.98,12.9,12.93,152807.0,11.1069,11.1069,11.0385,11.0641,152807.0
2022-05-16 10:45:00,12.93,12.94,12.86,12.87,125262.0,11.0641,11.0727,11.0042,11.0128,125262.0
2022-05-16 10:50:00,12.87,12.88,12.84,12.85,108674.0,11.0128,11.0213,10.9871,10.9957,108674.0
2022-05-16 10:55:00,12.85,12.85,12.82,12.83,150988.0,10.9957,10.9957,10.97,10.9786,150988.0
2022-05-16 11:00:00,12.82,12.84,12.81,12.82,66038.0,10.97,10.9871,10.9615,10.97,66038.0
2022-05-16 11:05:00,12.81,12.85,12.79,12.84,181403.0,10.9615,10.9957,10.9443,10.9871,181403.0
2022-05-16 11:10:00,12.84,12.87,12.84,12.86,93065.0,10.9871,11.0128,10.9871,11.0042,93065.0
2022-05-16 11:15:00,12.86,12.89,12.85,12.87,48745.0,11.0042,11.0299,10.9957,11.0128,48745.0
2022-05-16 11:20:00,12.87,12.88,12.85,12.87,101162.0,11.0128,11.0213,10.9957,11.0128,101162.0
2022-05-16 11:25:00,12.87,12.87,12.84,12.85,124016.0,11.0128,11.0128,10.9871,10.9957,124016.0
2022-05-16 11:30:00,12.85,12.87,12.82,12.87,191150.0,10.9957,11.0128,10.97,11.0128,191150.0
2022-05-16 11:35:00,12.87,12.88,12.81,12.87,159288.0,11.0128,11.0213,10.9615,11.0128,159288.0
2022-05-16 11:40:00,12.86,12.9,12.84,12.9,117960.0,11.0042,11.0385,10.9871,11.0385,117960.0
2022-05-16 11:45:00,12.9,12.94,12.89,12.93,201765.0,11.0385,11.0727,11.0299,11.0641,201765.0
2022-05-16 11:50:00,12.93,12.96,12.92,12.96,112687.0,11.0641,11.0898,11.0556,11.0898,112687.0
2022-05-16 11:55:00,12.97,12.98,12.95,12.97,117365.0,11.0984,11.1069,11.0812,11.0984,117365.0
2022-05-16 12:00:00,12.97,12.99,12.96,12.97,79540.0,11.0984,11.1155,11.0898,11.0984,79540.0
2022-05-16 12:05:00,12.98,12.98,12.95,12.96,86183.0,11.1069,11.1069,11.0812,11.0898,86183.0
2022-05-16 12:10:00,12.96,12.97,12.94,12.95,80200.0,11.0898,11.0984,11.0727,11.0812,80200.0
2022-05-16 12:15:00,12.95,12.96,12.93,12.96,103737.0,11.0812,11.0898,11.0641,11.0898,103737.0
2022-05-16 12:20:00,12.96,12.97,12.93,12.94,92006.0,11.0898,11.0984,11.0641,11.0727,92006.0
2022-05-16 12:25:00,12.94,12.95,12.93,12.94,61446.0,11.0727,11.0812,11.0641,11.0727,61446.0
2022-05-16 12:30:00,12.93,12.94,12.91,12.94,54220.0,11.0641,11.0727,11.047,11.0727,54220.0
2022-05-16 12:35:00,12.94,12.96,12.92,12.92,50165.0,11.0727,11.0898,11.0556,11.0556,50165.0
2022-05-16 12:40:00,12.92,12.93,12.9,12.91,19915.0,11.0556,11.0641,11.0385,11.047,19915.0
2022-05-16 12:45:00,12.91,12.95,12.9,12.94,84115.0,11.047,11.0812,11.0385,11.0727,84115.0
2022-05-16 12:50:00,12.95,12.95,12.89,12.9,69344.0,11.0812,11.0812,11.0299,11.0385,69344.0
2022-05-16 12:55:00,12.9,12.92,12.88,12.9,110716.0,11.0385,11.0556,11.0213,11.0385,110716.0
2022-05-16 13:00:00,12.9,12.92,12.89,12.91,64681.0,11.0385,11.0556,11.0299,11.047,64681.0
2022-05-16 13:05:00,12.91,12.95,12.9,12.94,39450.0,11.047,11.0812,11.0385,11.0727,39450.0
2022-05-16 13:10:00,12.93,12.97,12.93,12.95,59242.0,11.0641,11.0984,11.0641,11.0812,59242.0
2022-05-16 13:15:00,12.95,12.96,12.91,12.91,72738.0,11.0812,11.0898,11.047,11.047,72738.0
2022-05-16 13:20:00,12.92,12.97,12.91,12.95,65208.0,11.0556,11.0984,11.047,11.0812,65208.0
2022-05-16 13:25:00,12.95,12.99,12.94,12.98,63749.0,11.0812,11.1155,11.0727,11.1069,63749.0
2022-05-16 13:30:00,12.98,13.0,12.97,12.98,62220.0,11.1069,11.124,11.0984,11.1069,62220.0
2022-05-16 13:35:00,12.98,12.99,12.95,12.96,74354.0,11.1069,11.1155,11.0812,11.0898,74354.0
2022-05-16 13:40:00,12.96,12.99,12.94,12.98,80490.0,11.0898,11.1155,11.0727,11.1069,80490.0
2022-05-16 13:45:00,12.97,12.98,12.93,12.94,56048.0,11.0984,11.1069,11.0641,11.0727,56048.0
2022-05-16 13:50:00,12.94,12.96,12.93,12.94,35996.0,11.0727,11.0898,11.0641,11.0727,35996.0
2022-05-16 13:55:00,12.94,12.95,12.92,12.93,41877.0,11.0727,11.0812,11.0556,11.0641,41877.0
2022-05-16 14:00:00,12.94,12.96,12.91,12.95,75150.0,11.0727,11.0898,11.047,11.0812,75150.0
2022-05-16 14:05:00,12.96,12.99,12.95,12.96,58858.0,11.0898,11.1155,11.0812,11.0898,58858.0
2022-05-16 14:10:00,12.95,12.95,12.92,12.93,65035.0,11.0812,11.0812,11.0556,11.0641,65035.0
2022-05-16 14:15:00,12.93,12.94,12.92,12.94,53417.0,11.0641,11.0727,11.0556,11.0727,53417.0
2022-05-16 14:20:00,12.94,12.97,12.93,12.95,113098.0,11.0727,11.0984,11.0641,11.0812,113098.0
2022-05-16 14:25:00,12.95,12.98,12.94,12.98,52374.0,11.0812,11.1069,11.0727,11.1069,52374.0
2022-05-16 14:30:00,12.98,13.01,12.97,13.0,98697.0,11.1069,11.1326,11.0984,11.124,98697.0
2022-05-16 14:35:00,13.0,13.0,12.97,12.99,45695.0,11.124,11.124,11.0984,11.1155,45695.0
2022-05-16 14:40:00,12.99,13.0,12.97,12.97,97415.0,11.1155,11.124,11.0984,11.0984,97415.0
2022-05-16 14:45:00,12.97,12.98,12.95,12.96,60709.0,11.0984,11.1069,11.0812,11.0898,60709.0
2022-05-16 14:50:00,12.96,12.97,12.94,12.95,73815.0,11.0898,11.0984,11.0727,11.0812,73815.0
2022-05-16 14:55:00,12.95,12.97,12.94,12.96,56045.0,11.0812,11.0984,11.0727,11.0898,56045.0
2022-05-16 15:00:00,12.96,12.98,12.96,12.98,55226.0,11.0898,11.1069,11.0898,11.1069,55226.0
2022-05-16 15:05:00,12.98,13.0,12.96,12.96,83898.0,11.1069,11.124,11.0898,11.0898,83898.0
2022-05-16 15:10:00,12.96,12.96,12.91,12.93,114150.0,11.0898,11.0898,11.047,11.0641,114150.0
2022-05-16 15:15:00,12.93,12.95,12.91,12.93,126798.0,11.0641,11.0812,11.047,11.0641,126798.0
2022-05-16 15:20:00,12.93,12.93,12.91,12.93,50508.0,11.0641,11.0641,11.047,11.0641,50508.0
2022-05-16 15:25:00,12.93,12.94,12.92,12.92,78610.0,11.0641,11.0727,11.0556,11.0556,78610.0
2022-05-16 15:30:00,12.92,12.93,12.88,12.88,142973.0,11.0556,11.0641,11.0213,11.0213,142973.0
2022-05-16 15:35:00,12.88,12.9,12.87,12.9,160198.0,11.0213,11.0385,11.0128,11.0385,160198.0
2022-05-16 15:40:00,12.9,12.91,12.88,12.9,216208.0,11.0385,11.047,11.0213,11.0385,216208.0
2022-05-16 15:45:00,12.89,12.91,12.87,12.91,209221.0,11.0299,11.047,11.0128,11.047,209221.0
2022-05-16 15:50:00,12.91,12.94,12.89,12.9,381150.0,11.047,11.0727,11.0299,11.0385,381150.0
2022-05-16 15:55:00,12.91,12.92,12.88,12.91,452919.0,11.047,11.0556,11.0213,11.047,452919.0
2022-05-17 09:30:00,13.19,13.31,13.16,13.31,508031.0,11.2866,11.3893,11.2609,11.3893,508031.0
2022-05-17 09:35:00,13.3,13.39,13.28,13.34,348304.0,11.3807,11.4578,11.3636,11.415,348304.0
2022-05-17 09:40:00,13.35,13.36,13.3,13.35,107546.0,11.4235,11.4321,11.3807,11.4235,107546.0
2022-05-17 09:45:00,13.34,13.39,13.31,13.35,196535.0,11.415,11.4578,11.3893,11.4235,196535.0
2022-05-17 09:50:00,13.35,13.39,13.32,13.32,81863.0,11.4235,11.4578,11.3979,11.3979,81863.0
2022-05-17 09:55:00,13.33,13.36,13.3,13.34,62093.0,11.4064,11.4321,11.3807,11.415,62093.0
2022-05-17 10:00:00,13.34,13.4,13.33,13.34,112650.0,11.415,11.4663,11.4064,11.415,112650.0
2022-05-17 10:05:00,13.34,13.36,13.29,13.3,107733.0,11.415,11.4321,11.3722,11.3807,107733.0
2022-05-17 10:10:00,13.29,13.3,13.27,13.3,55740.0,11.3722,11.3807,11.3551,11.3807,55740.0
2022-05-17 10:15:00,13.3,13.34,13.29,13.34,252927.0,11.3807,11.415,11.3722,11.415,252927.0
2022-05-17 10:20:00,13.34,13.34,13.27,13.29,102098.0,11.415,11.415,11.3551,11.3722,102098.0
2022-05-17 10:25:00,13.29,13.3,13.25,13.26,87249.0,11.3722,11.3807,11.338,11.3465,87249.0
2022-05-17 10:30:00,13.26,13.27,13.25,13.26,72601.0,11.3465,11.3551,11.338,11.3465,72601.0
2022-05-17 10:35:00,13.26,13.26,13.21,13.24,130408.0,11.3465,11.3465,11.3037,11.3294,130408.0
2022-05-17 10:40:00,13.24,13.25,13.21,13.23,105947.0,11.3294,11.338,11.3037,11.3208,105947.0
2022-05-17 10:45:00,13.23,13.23,13.18,13.19,146189.0,11.3208,11.3208,11.2781,11.2866,146189.0
2022-05-17 10:50:00,13.18,13.21,13.17,13.21,69603.0,11.2781,11.3037,11.2695,11.3037,69603.0
2022-05-17 10:55:00,13.2,13.24,13.2,13.24,86511.0,11.2952,11.3294,11.2952,11.3294,86511.0
2022-05-17 11:00:00,13.24,13.27,13.23,13.26,111365.0,11.3294,11.3551,11.3208,11.3465,111365.0
2022-05-17 11:05:00,13.26,13.28,13.25,13.26,106773.0,11.3465,11.3636,11.338,11.3465,106773.0
2022-05-17 11:10:00,13.25,13.26,13.23,13.25,58576.0,11.338,11.3465,11.3208,11.338,58576.0
2022-05-17 11:15:00,13.24,13.26,13.22,13.25,93499.0,11.3294,11.3465,11.3123,11.338,93499.0
2022-05-17 11:20:00,13.24,13.25,13.22,13.23,86332.0,11.3294,11.338,11.3123,11.3208,86332.0
2022-05-17 11:25:00,13.24,13.27,13.22,13.25,83816.0,11.3294,11.3551,11.3123,11.338,83816.0
2022-05-17 11:30:00,13.26,13.3,13.25,13.29,47962.0,11.3465,11.3807,11.338,11.3722,47962.0
2022-05-17 11:35:00,13.29,13.29,13.26,13.27,70268.0,11.3722,11.3722,11.3465,11.3551,70268.0
2022-05-17 11:40:00,13.26,13.29,13.25,13.28,122119.0,11.3465,11.3722,11.338,11.3636,122119.0
2022-05-17 11:45:00,13.28,13.29,13.26,13.29,118220.0,11.3636,11.3722,11.3465,11.3722,118220.0
2022-05-17 11:50:00,13.29,13.33,13.28,13.33,90818.0,11.3722,11.4064,11.3636,11.4064,90818.0
2022-05-17 11:55:00,13.33,13.33,13.3,13.32,67012.0,11.4064,11.4064,11.3807,11.3979,67012.0
2022-05-17 12:00:00,13.32,13.32,13.3,13.32,50825.0,11.3979,11.3979,11.3807,11.3979,50825.0
2022-05-17 12:05:00,13.32,13.32,13.27,13.31,107418.0,11.3979,11.3979,11.3551,11.3893,107418.0
2022-05-17 12:10:00,13.31,13.32,13.28,13.32,102569.0,11.3893,11.3979,11.3636,11.3979,102569.0
2022-05-17 12:15:00,13.32,13.34,13.31,13.33,155371.0,11.3979,11.415,11.3893,11.4064,155371.0
2022-05-17 12:20:00,13.32,13.34,13.32,13.34,77690.0,11.3979,11.415,11.3979,11.415,77690.0
2022-05-17 12:25:00,13.34,13.35,13.33,13.33,72346.0,11.415,11.4235,11.4064,11.4064,72346.0
2022-05-17 12:30:00,13.33,13.36,13.32,13.36,48927.0,11.4064,11.4321,11.3979,11.4321,48927.0
2022-05-17 12:35:00,13.36,13.36,13.34,13.36,63966.0,11.4321,11.4321,11.415,11.4321,63966.0
2022-05-17 12:40:00,13.36,13.37,13.35,13.36,31606.0,11.4321,11.4406,11.4235,11.4321,31606.0
2022-05-17 12:45:00,13.36,13.4,13.36,13.4,81307.0,11.4321,11.4663,11.4321,11.4663,81307.0
2022-05-17 12:50:00,13.39,13.4,13.37,13.38,54383.0,11.4578,11.4663,11.4406,11.4492,54383.0
2022-05-17 12:55:00,13.39,13.4,13.38,13.4,47997.0,11.4578,11.4663,11.4492,11.4663,47997.0
2022-05-17 13:00:00,13.4,13.4,13.35,13.38,80976.0,11.4663,11.4663,11.4235,11.4492,80976.0
2022-05-17 13:05:00,13.38,13.4,13.38,13.38,69099.0,11.4492,11.4663,11.4492,11.4492,69099.0
2022-05-17 13:10:00,13.39,13.41,13.38,13.4,88281.0,11.4578,11.4749,11.4492,11.4663,88281.0
2022-05-17 13:15:00,13.4,13.41,13.39,13.41,29182.0,11.4663,11.4749,11.4578,11.4749,29182.0
2022-05-17 13:20:00,13.4,13.41,13.36,13.36,227221.0,11.4663,11.4749,11.4321,11.4321,227221.0
2022-05-17 13:25:00,13.36,13.39,13.36,13.37,91266.0,11.4321,11.4578,11.4321,11.4406,91266.0
2022-05-17 13:30:00,13.37,13.39,13.36,13.38,98417.0,11.4406,11.4578,11.4321,11.4492,98417.0
2022-05-17 13:35:00,13.38,13.4,13.37,13.38,70676.0,11.4492,11.4663,11.4406,11.4492,70676.0
2022-05-17 13:40:00,13.38,13.39,13.36,13.37,66886.0,11.4492,11.4578,11.4321,11.4406,66886.0
2022-05-17 13:45:00,13.37,13.37,13.35,13.37,80123.0,11.4406,11.4406,11.4235,11.4406,80123.0
2022-05-17 13:50:00,13.36,13.38,13.36,13.38,63829.0,11.4321,11.4492,11.4321,11.4492,63829.0
2022-05-17 13:55:00,13.38,13.38,13.36,13.36,91253.0,11.4492,11.4492,11.4321,11.4321,91253.0
2022-05-17 14:00:00,13.36,13.38,13.34,13.37,76277.0,11.4321,11.4492,11.415,11.4406,76277.0
2022-05-17 14:05:00,13.37,13.43,13.36,13.43,198841.0,11.4406,11.492,11.4321,11.492,198841.0
2022-05-17 14:10:00,13.43,13.44,13.36,13.38,231402.0,11.492,11.5005,11.4321,11.4492,231402.0
2022-05-17 14:15:00,13.38,13.4,13.35,13.36,121832.0,11.4492,11.4663,11.4235,11.4321,121832.0
2022-05-17 14:20:00,13.36,13.36,13.31,13.35,171980.0,11.4321,11.4321,11.3893,11.4235,171980.0
2022-05-17 14:25:00,13.35,13.4,13.34,13.38,81000.0,11.4235,11.4663,11.415,11.4492,81000.0
2022-05-17 14:30:00,13.37,13.41,13.36,13.38,150405.0,11.4406,11.4749,11.4321,11.4492,150405.0
2022-05-17 14:35:00,13.38,13.42,13.35,13.42,83417.0,11.4492,11.4834,11.4235,11.4834,83417.0
2022-05-17 14:40:00,13.42,13.45,13.42,13.44,113661.0,11.4834,11.5091,11.4834,11.5005,113661.0
2022-05-17 14:45:00,13.44,13.47,13.43,13.46,106490.0,11.5005,11.5262,11.492,11.5177,106490.0
2022-05-17 14:50:00,13.46,13.47,13.43,13.43,109196.0,11.5177,11.5262,11.492,11.492,109196.0
2022-05-17 14:55:00,13.44,13.45,13.42,13.43,107894.0,11.5005,11.5091,11.4834,11.492,107894.0
2022-05-17 15:00:00,13.43,13.47,13.43,13.46,106448.0,11.492,11.5262,11.492,11.5177,106448.0
2022-05-17 15:05:00,13.46,13.47,13.44,13.45,188895.0,11.5177,11.5262,11.5005,11.5091,188895.0
2022-05-17 15:10:00,13.44,13.45,13.42,13.43,131767.0,11.5005,11.5091,11.4834,11.492,131767.0
2022-05-17 15:15:00,13.43,13.46,13.42,13.46,115048.0,11.492,11.5177,11.4834,11.5177,115048.0
2022-05-17 15:20:00,13.46,13.48,13.45,13.47,193514.0,11.5177,11.5348,11.5091,11.5262,193514.0
2022-05-17 15:25:00,13.47,13.48,13.46,13.48,76814.0,11.5262,11.5348,11.5177,11.5348,76814.0
2022-05-17 15:30:00,13.48,13.48,13.45,13.46,179064.0,11.5348,11.5348,11.5091,11.5177,179064.0
2022-05-17 15:35:00,13.46,13.47,13.44,13.45,125135.0,11.5177,11.5262,11.5005,11.5091,125135.0
2022-05-17 15:40:00,13.45,13.47,13.44,13.46,210464.0,11.5091,11.5262,11.5005,11.5177,210464.0
2022-05-17 15:45:00,13.45,13.46,13.41,13.43,317772.0,11.5091,11.5177,11.4749,11.492,317772.0
2022-05-17 15:50:00,13.43,13.46,13.42,13.45,401699.0,11.492,11.5177,11.4834,11.5091,401699.0
2022-05-17 15:55:00,13.45,13.47,13.44,13.47,540600.0,11.5091,11.5262,11.5005,11.5262,540600.0
2022-05-18 09:30:00,13.39,13.43,13.23,13.28,307146.0,11.4578,11.492,11.3208,11.3636,307146.0
2022-05-18 09:35:00,13.28,13.34,13.26,13.32,109276.0,11.3636,11.415,11.3465,11.3979,109276.0
2022-05-18 09:40:00,13.31,13.35,13.28,13.33,188989.0,11.3893,11.4235,11.3636,11.4064,188989.0
2022-05-18 09:45:00,13.34,13.4,13.32,13.38,87430.0,11.415,11.4663,11.3979,11.4492,87430.0
2022-05-18 09:50:00,13.39,13.39,13.33,13.35,95473.0,11.4578,11.4578,11.4064,11.4235,95473.0
2022-05-18 09:55:00,13.35,13.37,13.3,13.33,109311.0,11.4235,11.4406,11.3807,11.4064,109311.0
2022-05-18 10:00:00,13.33,13.38,13.32,13.36,111780.0,11.4064,11.4492,11.3979,11.4321,111780.0
2022-05-18 10:05:00,13.36,13.37,13.28,13.31,135322.0,11.4321,11.4406,11.3636,11.3893,135322.0
2022-05-18 10:10:00,13.31,13.35,13.3,13.33,102009.0,11.3893,11.4235,11.3807,11.4064,102009.0
2022-05-18 10:15:00,13.33,13.34,13.32,13.33,65952.0,11.4064,11.415,11.3979,11.4064,65952.0
2022-05-18 10:20:00,13.32,13.37,13.31,13.33,215821.0,11.3979,11.4406,11.3893,11.4064,215821.0
2022-05-18 10:25:00,13.32,13.36,13.28,13.28,114907.0,11.3979,11.4321,11.3636,11.3636,114907.0
2022-05-18 10:30:00,13.29,13.32,13.27,13.31,127294.0,11.3722,11.3979,11.3551,11.3893,127294.0
2022-05-18 10:35:00,13.3,13.31,13.27,13.29,129733.0,11.3807,11.3893,11.3551,11.3722,129733.0
2022-05-18 10:40:00,13.29,13.3,13.26,13.29,106791.0,11.3722,11.3807,11.3465,11.3722,106791.0
2022-05-18 10:45:00,13.28,13.33,13.27,13.32,102034.0,11.3636,11.4064,11.3551,11.3979,102034.0
2022-05-18 10:50:00,13.32,13.32,13.3,13.32,67656.0,11.3979,11.3979,11.3807,11.3979,67656.0
2022-05-18 10:55:00,13.31,13.34,13.3,13.34,77678.0,11.3893,11.415,11.3807,11.415,77678.0
2022-05-18 11:00:00,13.33,13.33,13.28,13.29,87045.0,11.4064,11.4064,11.3636,11.3722,87045.0
2022-05-18 11:05:00,13.29,13.3,13.25,13.27,96604.0,11.3722,11.3807,11.338,11.3551,96604.0
2022-05-18 11:10:00,13.27,13.27,13.24,13.25,111381.0,11.3551,11.3551,11.3294,11.338,111381.0
2022-05-18 11:15:00,13.26,13.26,13.21,13.23,55759.0,11.3465,11.3465,11.3037,11.3208,55759.0
2022-05-18 11:20:00,13.23,13.23,13.19,13.2,75544.0,11.3208,11.3208,11.2866,11.2952,75544.0
2022-05-18 11:25:00,13.21,13.23,13.18,13.19,81305.0,11.3037,11.3208,11.2781,11.2866,81305.0
2022-05-18 11:30:00,13.19,13.22,13.17,13.22,70494.0,11.2866,11.3123,11.2695,11.3123,70494.0
2022-05-18 11:35:00,13.21,13.26,13.21,13.24,98532.0,11.3037,11.3465,11.3037,11.3294,98532.0
2022-05-18 11:40:00,13.24,13.25,13.21,13.24,88433.0,11.3294,11.338,11.3037,11.3294,88433.0
2022-05-18 11:45:00,13.23,13.24,13.2,13.21,134737.0,11.3208,11.3294,11.2952,11.3037,134737.0
2022-05-18 11:50:00,13.21,13.23,13.17,13.17,79103.0,11.3037,11.3208,11.2695,11.2695,79103.0
2022-05-18 11:55:00,13.17,13.21,13.16,13.19,94661.0,11.2695,11.3037,11.2609,11.2866,94661.0
2022-05-18 12:00:00,13.2,13.2,13.15,13.17,60463.0,11.2952,11.2952,11.2524,11.2695,60463.0
2022-05-18 12:05:00,13.17,13.18,13.15,13.16,62602.0,11.2695,11.2781,11.2524,11.2609,62602.0
2022-05-18 12:10:00,13.15,13.2,13.15,13.19,144017.0,11.2524,11.2952,11.2524,11.2866,144017.0
2022-05-18 12:15:00,13.19,13.22,13.18,13.21,167457.0,11.2866,11.3123,11.2781,11.3037,167457.0
2022-05-18 12:20:00,13.21,13.22,13.15,13.16,77216.0,11.3037,11.3123,11.2524,11.2609,77216.0
2022-05-18 12:25:00,13.16,13.19,13.15,13.18,141535.0,11.2609,11.2866,11.2524,11.2781,141535.0
2022-05-18 12:30:00,13.18,13.21,13.16,13.21,117351.0,11.2781,11.3037,11.2609,11.3037,117351.0
2022-05-18 12:35:00,13.21,13.23,13.19,13.22,123861.0,11.3037,11.3208,11.2866,11.3123,123861.0
2022-05-18 12:40:00,13.23,13.23,13.2,13.2,66583.0,11.3208,11.3208,11.2952,11.2952,66583.0
2022-05-18 12:45:00,13.21,13.26,13.2,13.26,71626.0,11.3037,11.3465,11.2952,11.3465,71626.0
2022-05-18 12:50:00,13.26,13.28,13.25,13.26,53904.0,11.3465,11.3636,11.338,11.3465,53904.0
2022-05-18 12:55:00,13.26,13.27,13.24,13.25,40038.0,11.3465,11.3551,11.3294,11.338,40038.0
2022-05-18 13:00:00,13.25,13.25,13.22,13.23,42437.0,11.338,11.338,11.3123,11.3208,42437.0
2022-05-18 13:05:00,13.22,13.23,13.18,13.18,46797.0,11.3123,11.3208,11.2781,11.2781,46797.0
2022-05-18 13:10:00,13.18,13.19,13.17,13.19,86155.0,11.2781,11.2866,11.2695,11.2866,86155.0
2022-05-18 13:15:00,13.18,13.19,13.16,13.17,86572.0,11.2781,11.2866,11.2609,11.2695,86572.0
2022-05-18 13:20:00,13.17,13.2,13.16,13.17,93106.0,11.2695,11.2952,11.2609,11.2695,93106.0
2022-05-18 13:25:00,13.17,13.18,13.15,13.17,79764.0,11.2695,11.2781,11.2524,11.2695,79764.0
2022-05-18 13:30:00,13.17,13.19,13.15,13.19,80968.0,11.2695,11.2866,11.2524,11.2866,80968.0
2022-05-18 13:35:00,13.18,13.21,13.17,13.21,124388.0,11.2781,11.3037,11.2695,11.3037,124388.0
2022-05-18 13:40:00,13.19,13.2,13.14,13.15,101393.0,11.2866,11.2952,11.2438,11.2524,101393.0
2022-05-18 13:45:00,13.15,13.16,13.12,13.13,87905.0,11.2524,11.2609,11.2267,11.2353,87905.0
2022-05-18 13:50:00,13.12,13.14,13.11,13.13,67815.0,11.2267,11.2438,11.2182,11.2353,67815.0
2022-05-18 13:55:00,13.13,13.16,13.12,13.15,52479.0,11.2353,11.2609,11.2267,11.2524,52479.0
2022-05-18 14:00:00,13.15,13.17,13.12,13.14,57619.0,11.2524,11.2695,11.2267,11.2438,57619.0
2022-05-18 14:05:00,13.15,13.16,13.11,13.13,110165.0,11.2524,11.2609,11.2182,11.2353,110165.0
2022-05-18 14:10:00,13.13,13.15,13.1,13.11,93513.0,11.2353,11.2524,11.2096,11.2182,93513.0
2022-05-18 14:15:00,13.11,13.13,13.09,13.12,113914.0,11.2182,11.2353,11.201,11.2267,113914.0
2022-05-18 14:20:00,13.12,13.15,13.1,13.13,82541.0,11.2267,11.2524,11.2096,11.2353,82541.0
2022-05-18 14:25:00,13.13,13.18,13.13,13.18,48317.0,11.2353,11.2781,11.2353,11.2781,48317.0
2022-05-18 14:30:00,13.18,13.18,13.14,13.15,46424.0,11.2781,11.2781,11.2438,11.2524,46424.0
2022-05-18 14:35:00,13.15,13.23,13.14,13.22,405885.0,11.2524,11.3208,11.2438,11.3123,405885.0
2022-05-18 14:40:00,13.22,13.24,13.16,13.17,134905.0,11.3123,11.3294,11.2609,11.2695,134905.0
2022-05-18 14:45:00,13.17,13.22,13.16,13.21,536494.0,11.2695,11.3123,11.2609,11.3037,536494.0
2022-05-18 14:50:00,13.2,13.22,13.17,13.18,137237.0,11.2952,11.3123,11.2695,11.2781,137237.0
2022-05-18 14:55:00,13.17,13.2,13.17,13.19,190389.0,11.2695,11.2952,11.2695,11.2866,190389.0
2022-05-18 15:00:00,13.18,13.22,13.18,13.21,179357.0,11.2781,11.3123,11.2781,11.3037,179357.0
2022-05-18 15:05:00,13.21,13.22,13.19,13.2,95798.0,11.3037,11.3123,11.2866,11.2952,95798.0
2022-05-18 15:10:00,13.19,13.21,13.17,13.18,87501.0,11.2866,11.3037,11.2695,11.2781,87501.0
2022-05-18 15:15:00,13.18,13.2,13.15,13.17,75173.0,11.2781,11.2952,11.2524,11.2695,75173.0
2022-05-18 15:20:00,13.16,13.18,13.12,13.13,140718.0,11.2609,11.2781,11.2267,11.2353,140718.0
2022-05-18 15:25:00,13.13,13.14,13.11,13.12,105108.0,11.2353,11.2438,11.2182,11.2267,105108.0
2022-05-18 15:30:00,13.13,13.15,13.12,13.14,73306.0,11.2353,11.2524,11.2267,11.2438,73306.0
2022-05-18 15:35:00,13.14,13.22,13.13,13.2,155247.0,11.2438,11.3123,11.2353,11.2952,155247.0
2022-05-18 15:40:00,13.2,13.21,13.16,13.17,138455.0,11.2952,11.3037,11.2609,11.2695,138455.0
2022-05-18 15:45:00,13.17,13.19,13.16,13.17,229550.0,11.2695,11.2866,11.2609,11.2695,229550.0
2022-05-18 15:50:00,13.17,13.22,13.16,13.17,409898.0,11.2695,11.3123,11.2609,11.2695,409898.0
2022-05-18 15:55:00,13.17,13.2,13.16,13.19,480145.0,11.2695,11.2952,11.2609,11.2866,480145.0
2022-05-19 09:30:00,12.97,13.23,12.97,13.22,318879.0,11.0984,11.3208,11.0984,11.3123,318879.0
2022-05-19 09:35:00,13.23,13.27,13.18,13.27,242476.0,11.3208,11.3551,11.2781,11.3551,242476.0
2022-05-19 09:40:00,13.26,13.26,13.17,13.17,87116.0,11.3465,11.3465,11.2695,11.2695,87116.0
2022-05-19 09:45:00,13.17,13.18,13.1,13.13,69717.0,11.2695,11.2781,11.2096,11.2353,69717.0
2022-05-19 09:50:00,13.13,13.2,13.13,13.18,157010.0,11.2353,11.2952,11.2353,11.2781,157010.0
2022-05-19 09:55:00,13.18,13.2,13.08,13.12,122996.0,11.2781,11.2952,11.1925,11.2267,122996.0
2022-05-19 10:00:00,13.12,13.21,13.1,13.19,161116.0,11.2267,11.3037,11.2096,11.2866,161116.0
2022-05-19 10:05:00,13.19,13.21,13.14,13.17,133635.0,11.2866,11.3037,11.2438,11.2695,133635.0
2022-05-19 10:10:00,13.17,13.25,13.16,13.24,163414.0,11.2695,11.338,11.2609,11.3294,163414.0
2022-05-19 10:15:00,13.24,13.26,13.21,13.21,104823.0,11.3294,11.3465,11.3037,11.3037,104823.0
2022-05-19 10:20:00,13.21,13.26,13.18,13.21,108091.0,11.3037,11.3465,11.2781,11.3037,108091.0
2022-05-19 10:25:00,13.21,13.21,13.13,13.15,90297.0,11.3037,11.3037,11.2353,11.2524,90297.0
2022-05-19 10:30:00,13.14,13.19,13.1,13.18,257256.0,11.2438,11.2866,11.2096,11.2781,257256.0
2022-05-19 10:35:00,13.18,13.19,13.1,13.13,90805.0,11.2781,11.2866,11.2096,11.2353,90805.0
2022-05-19 10:40:00,13.12,13.15,13.11,13.13,97278.0,11.2267,11.2524,11.2182,11.2353,97278.0
2022-05-19 10:45:00,13.13,13.15,13.09,13.1,87872.0,11.2353,11.2524,11.201,11.2096,87872.0
2022-05-19 10:50:00,13.1,13.13,13.06,13.12,124085.0,11.2096,11.2353,11.1754,11.2267,124085.0
2022-05-19 10:55:00,13.13,13.15,13.08,13.09,102033.0,11.2353,11.2524,11.1925,11.201,102033.0
2022-05-19 11:00:00,13.09,13.12,13.08,13.09,127098.0,11.201,11.2267,11.1925,11.201,127098.0
2022-05-19 11:05:00,13.09,13.1,13.04,13.09,135495.0,11.201,11.2096,11.1583,11.201,135495.0
2022-05-19 11:10:00,13.1,13.14,13.09,13.1,140752.0,11.2096,11.2438,11.201,11.2096,140752.0
2022-05-19 11:15:00,13.1,13.11,13.06,13.1,106847.0,11.2096,11.2182,11.1754,11.2096,106847.0
2022-05-19 11:20:00,13.09,13.14,13.07,13.13,177637.0,11.201,11.2438,11.1839,11.2353,177637.0
2022-05-19 11:25:00,13.13,13.14,13.11,13.13,124738.0,11.2353,11.2438,11.2182,11.2353,124738.0
2022-05-19 11:30:00,13.13,13.18,13.12,13.17,90643.0,11.2353,11.2781,11.2267,11.2695,90643.0
2022-05-19 11:35:00,13.17,13.22,13.16,13.21,74830.0,11.2695,11.3123,11.2609,11.3037,74830.0
2022-05-19 11:40:00,13.22,13.25,13.21,13.24,137137.0,11.3123,11.338,11.3037,11.3294,137137.0
2022-05-19 11:45:00,13.23,13.23,13.19,13.2,384669.0,11.3208,11.3208,11.2866,11.2952,384669.0
2022-05-19 11:50:00,13.2,13.21,13.16,13.17,104658.0,11.2952,11.3037,11.2609,11.2695,104658.0
2022-05-19 11:55:00,13.17,13.17,13.14,13.15,59790.0,11.2695,11.2695,11.2438,11.2524,59790.0
2022-05-19 12:00:00,13.15,13.16,13.13,13.15,82150.0,11.2524,11.2609,11.2353,11.2524,82150.0
2022-05-19 12:05:00,13.14,13.16,13.13,13.15,120589.0,11.2438,11.2609,11.2353,11.2524,120589.0
2022-05-19 12:10:00,13.16,13.17,13.14,13.16,74089.0,11.2609,11.2695,11.2438,11.2609,74089.0
2022-05-19 12:15:00,13.16,13.16,13.11,13.12,53376.0,11.2609,11.2609,11.2182,11.2267,53376.0
2022-05-19 12:20:00,13.12,13.13,13.08,13.11,118876.0,11.2267,11.2353,11.1925,11.2182,118876.0
2022-05-19 12:25:00,13.11,13.15,13.11,13.15,46871.0,11.2182,11.2524,11.2182,11.2524,46871.0
2022-05-19 12:30:00,13.14,13.16,13.12,13.13,122669.0,11.2438,11.2609,11.2267,11.2353,122669.0
2022-05-19 12:35:00,13.13,13.14,13.11,13.11,67918.0,11.2353,11.2438,11.2182,11.2182,67918.0
2022-05-19 12:40:00,13.12,13.12,13.08,13.09,68161.0,11.2267,11.2267,11.1925,11.201,68161.0
2022-05-19 12:45:00,13.09,13.11,13.07,13.1,70555.0,11.201,11.2182,11.1839,11.2096,70555.0
2022-05-19 12:50:00,13.1,13.13,13.1,13.1,79939.0,11.2096,11.2353,11.2096,11.2096,79939.0
2022-05-19 12:55:00,13.09,13.12,13.07,13.1,364727.0,11.201,11.2267,11.1839,11.2096,364727.0
2022-05-19 13:00:00,13.11,13.12,13.08,13.1,453818.0,11.2182,11.2267,11.1925,11.2096,453818.0
2022-05-19 13:05:00,13.1,13.13,13.09,13.11,619626.0,11.2096,11.2353,11.201,11.2182,619626.0
2022-05-19 13:10:00,13.11,13.11,13.06,13.1,110688.0,11.2182,11.2182,11.1754,11.2096,110688.0
2022-05-19 13:15:00,13.1,13.12,13.07,13.11,458403.0,11.2096,11.2267,11.1839,11.2182,458403.0
2022-05-19 13:20:00,13.11,13.17,13.1,13.13,125897.0,11.2182,11.2695,11.2096,11.2353,125897.0
2022-05-19 13:25:00,13.13,13.16,13.11,13.12,120561.0,11.2353,11.2609,11.2182,11.2267,120561.0
2022-05-19 13:30:00,13.12,13.14,13.11,13.12,189644.0,11.2267,11.2438,11.2182,11.2267,189644.0
2022-05-19 13:35:00,13.11,13.13,13.09,13.11,171070.0,11.2182,11.2353,11.201,11.2182,171070.0
2022-05-19 13:40:00,13.12,13.12,13.08,13.1,202073.0,11.2267,11.2267,11.1925,11.2096,202073.0
2022-05-19 13:45:00,13.1,13.11,13.04,13.05,141503.0,11.2096,11.2182,11.1583,11.1668,141503.0
2022-05-19 13:50:00,13.04,13.13,13.04,13.12,342915.0,11.1583,11.2353,11.1583,11.2267,342915.0
2022-05-19 13:55:00,13.13,13.17,13.12,13.17,172541.0,11.2353,11.2695,11.2267,11.2695,172541.0
2022-05-19 14:00:00,13.16,13.17,13.12,13.14,254462.0,11.2609,11.2695,11.2267,11.2438,254462.0
2022-05-19 14:05:00,13.14,13.14,13.1,13.12,64690.0,11.2438,11.2438,11.2096,11.2267,64690.0
2022-05-19 14:10:00,13.12,13.15,13.1,13.12,138917.0,11.2267,11.2524,11.2096,11.2267,138917.0
2022-05-19 14:15:00,13.12,13.14,13.1,13.11,346350.0,11.2267,11.2438,11.2096,11.2182,346350.0
2022-05-19 14:20:00,13.1,13.13,13.09,13.11,187063.0,11.2096,11.2353,11.201,11.2182,187063.0
2022-05-19 14:25:00,13.12,13.13,13.09,13.13,65559.0,11.2267,11.2353,11.201,11.2353,65559.0
2022-05-19 14:30:00,13.12,13.13,13.1,13.11,128696.0,11.2267,11.2353,11.2096,11.2182,128696.0
2022-05-19 14:35:00,13.1,13.15,13.09,13.13,99376.0,11.2096,11.2524,11.201,11.2353,99376.0
2022-05-19 14:40:00,13.12,13.14,13.08,13.13,101763.0,11.2267,11.2438,11.1925,11.2353,101763.0
2022-05-19 14:45:00,13.14,13.17,13.12,13.16,72884.0,11.2438,11.2695,11.2267,11.2609,72884.0
2022-05-19 14:50:00,13.17,13.19,13.14,13.17,126334.0,11.2695,11.2866,11.2438,11.2695,126334.0
2022-05-19 14:55:00,13.17,13.17,13.13,13.17,141743.0,11.2695,11.2695,11.2353,11.2695,141743.0
2022-05-19 15:00:00,13.17,13.22,13.16,13.2,171185.0,11.2695,11.3123,11.2609,11.2952,171185.0
2022-05-19 15:05:00,13.21,13.21,13.18,13.18,149535.0,11.3037,11.3037,11.2781,11.2781,149535.0
2022-05-19 15:10:00,13.18,13.18,13.13,13.15,139012.0,11.2781,11.2781,11.2353,11.2524,139012.0
2022-05-19 15:15:00,13.15,13.16,13.11,13.13,104820.0,11.2524,11.2609,11.2182,11.2353,104820.0
2022-05-19 15:20:00,13.13,13.13,13.11,13.12,108277.0,11.2353,11.2353,11.2182,11.2267,108277.0
2022-05-19 15:25:00,13.11,13.15,13.11,13.11,257627.0,11.2182,11.2524,11.2182,11.2182,257627.0
2022-05-19 15:30:00,13.11,13.13,13.09,13.1,177196.0,11.2182,11.2353,11.201,11.2096,177196.0
2022-05-19 15:35:00,13.1,13.11,13.08,13.09,151228.0,11.2096,11.2182,11.1925,11.201,151228.0
2022-05-19 15:40:00,13.09,13.13,13.07,13.12,228781.0,11.201,11.2353,11.1839,11.2267,228781.0
2022-05-19 15:45:00,13.12,13.14,13.08,13.12,298180.0,11.2267,11.2438,11.1925,11.2267,298180.0
2022-05-19 15:50:00,13.13,13.14,13.09,13.13,902504.0,11.2353,11.2438,11.201,11.2353,902504.0
2022-05-19 15:55:00,13.13,13.14,13.1,13.1,985509.0,11.2353,11.2438,11.2096,11.2096,985509.0
2022-05-20 09:30:00,13.2,13.31,13.2,13.28,341164.0,11.2952,11.3893,11.2952,11.3636,341164.0
2022-05-20 09:35:00,13.28,13.28,13.21,13.23,105275.0,11.3636,11.3636,11.3037,11.3208,105275.0
2022-05-20 09:40:00,13.22,13.24,13.15,13.16,83395.0,11.3123,11.3294,11.2524,11.2609,83395.0
2022-05-20 09:45:00,13.17,13.19,13.1,13.13,93816.0,11.2695,11.2866,11.2096,11.2353,93816.0
2022-05-20 09:50:00,13.13,13.16,13.11,13.13,74913.0,11.2353,11.2609,11.2182,11.2353,74913.0
2022-05-20 09:55:00,13.13,13.16,13.12,13.14,106725.0,11.2353,11.2609,11.2267,11.2438,106725.0
2022-05-20 10:00:00,13.14,13.17,13.11,13.15,129211.0,11.2438,11.2695,11.2182,11.2524,129211.0
2022-05-20 10:05:00,13.16,13.16,13.1,13.12,62746.0,11.2609,11.2609,11.2096,11.2267,62746.0
2022-05-20 10:10:00,13.12,13.13,13.09,13.13,144474.0,11.2267,11.2353,11.201,11.2353,144474.0
2022-05-20 10:15:00,13.13,13.15,13.11,13.13,102561.0,11.2353,11.2524,11.2182,11.2353,102561.0
2022-05-20 10:20:00,13.12,13.13,13.11,13.13,72555.0,11.2267,11.2353,11.2182,11.2353,72555.0
2022-05-20 10:25:00,13.13,13.15,13.1,13.13,110384.0,11.2353,11.2524,11.2096,11.2353,110384.0
2022-05-20 10:30:00,13.13,13.14,13.1,13.13,73843.0,11.2353,11.2438,11.2096,11.2353,73843.0
2022-05-20 10:35:00,13.13,13.13,13.08,13.09,54416.0,11.2353,11.2353,11.1925,11.201,54416.0
2022-05-20 10:40:00,13.1,13.14,13.09,13.13,104802.0,11.2096,11.2438,11.201,11.2353,104802.0
2022-05-20 10:45:00,13.12,13.13,13.08,13.09,65976.0,11.2267,11.2353,11.1925,11.201,65976.0
2022-05-20 10:50:00,13.09,13.09,13.07,13.07,82185.0,11.201,11.201,11.1839,11.1839,82185.0
2022-05-20 10:55:00,13.07,13.07,13.03,13.03,69653.0,11.1839,11.1839,11.1497,11.1497,69653.0
2022-05-20 11:00:00,13.03,13.04,13.02,13.03,107562.0,11.1497,11.1583,11.1411,11.1497,107562.0
2022-05-20 11:05:00,13.04,13.04,12.99,13.0,263663.0,11.1583,11.1583,11.1155,11.124,263663.0
2022-05-20 11:10:00,12.99,13.0,12.96,12.99,103068.0,11.1155,11.124,11.0898,11.1155,103068.0
2022-05-20 11:15:00,12.99,13.0,12.97,13.0,100669.0,11.1155,11.124,11.0984,11.124,100669.0
2022-05-20 11:20:00,13.0,13.0,12.95,12.95,117533.0,11.124,11.124,11.0812,11.0812,117533.0
2022-05-20 11:25:00,12.95,13.0,12.95,12.99,72674.0,11.0812,11.124,11.0812,11.1155,72674.0
2022-05-20 11:30:00,12.98,13.01,12.98,12.99,104990.0,11.1069,11.1326,11.1069,11.1155,104990.0
2022-05-20 11:35:00,12.99,13.0,12.96,12.98,73622.0,11.1155,11.124,11.0898,11.1069,73622.0
2022-05-20 11:40:00,12.98,13.0,12.96,12.96,52062.0,11.1069,11.124,11.0898,11.0898,52062.0
2022-05-20 11:45:00,12.97,13.0,12.96,12.99,105254.0,11.0984,11.124,11.0898,11.1155,105254.0
2022-05-20 11:50:00,12.99,13.01,12.97,12.98,145778.0,11.1155,11.1326,11.0984,11.1069,145778.0
2022-05-20 11:55:00,12.98,13.01,12.97,12.97,210036.0,11.1069,11.1326,11.0984,11.0984,210036.0
2022-05-20 12:00:00,12.96,12.98,12.94,12.95,78487.0,11.0898,11.1069,11.0727,11.0812,78487.0
2022-05-20 12:05:00,12.95,12.97,12.91,12.91,52032.0,11.0812,11.0984,11.047,11.047,52032.0
2022-05-20 12:10:00,12.91,12.93,12.89,12.92,182225.0,11.047,11.0641,11.0299,11.0556,182225.0
2022-05-20 12:15:00,12.93,12.94,12.91,12.91,98291.0,11.0641,11.0727,11.047,11.047,98291.0
2022-05-20 12:20:00,12.91,12.94,12.9,12.93,83626.0,11.047,11.0727,11.0385,11.0641,83626.0
2022-05-20 12:25:00,12.93,12.93,12.89,12.91,40788.0,11.0641,11.0641,11.0299,11.047,40788.0
2022-05-20 12:30:00,12.9,12.93,12.9,12.9,27197.0,11.0385,11.0641,11.0385,11.0385,27197.0
2022-05-20 12:35:00,12.91,12.91,12.86,12.87,154495.0,11.047,11.047,11.0042,11.0128,154495.0
2022-05-20 12:40:00,12.88,12.88,12.85,12.85,48742.0,11.0213,11.0213,10.9957,10.9957,48742.0
2022-05-20 12:45:00,12.85,12.91,12.82,12.91,94677.0,10.9957,11.047,10.97,11.047,94677.0
2022-05-20 12:50:00,12.9,12.91,12.85,12.87,168505.0,11.0385,11.047,10.9957,11.0128,168505.0
2022-05-20 12:55:00,12.86,12.89,12.85,12.87,89496.0,11.0042,11.0299,10.9957,11.0128,89496.0
2022-05-20 13:00:00,12.86,12.87,12.82,12.85,73870.0,11.0042,11.0128,10.97,10.9957,73870.0
2022-05-20 13:05:00,12.85,12.86,12.81,12.83,40417.0,10.9957,11.0042,10.9615,10.9786,40417.0
2022-05-20 13:10:00,12.82,12.84,12.8,12.81,128246.0,10.97,10.9871,10.9529,10.9615,128246.0
2022-05-20 13:15:00,12.81,12.81,12.78,12.79,74939.0,10.9615,10.9615,10.9358,10.9443,74939.0
2022-05-20 13:20:00,12.78,12.82,12.78,12.79,86274.0,10.9358,10.97,10.9358,10.9443,86274.0
2022-05-20 13:25:00,12.78,12.79,12.75,12.76,152159.0,10.9358,10.9443,10.9101,10.9187,152159.0
2022-05-20 13:30:00,12.76,12.82,12.75,12.82,151136.0,10.9187,10.97,10.9101,10.97,151136.0
2022-05-20 13:35:00,12.82,12.84,12.78,12.82,68834.0,10.97,10.9871,10.9358,10.97,68834.0
2022-05-20 13:40:00,12.81,12.82,12.8,12.82,117035.0,10.9615,10.97,10.9529,10.97,117035.0
2022-05-20 13:45:00,12.81,12.84,12.79,12.81,85409.0,10.9615,10.9871,10.9443,10.9615,85409.0
2022-05-20 13:50:00,12.81,12.83,12.78,12.82,71183.0,10.9615,10.9786,10.9358,10.97,71183.0
2022-05-20 13:55:00,12.82,12.83,12.8,12.82,51790.0,10.97,10.9786,10.9529,10.97,51790.0
2022-05-20 14:00:00,12.82,12.84,12.8,12.82,57843.0,10.97,10.9871,10.9529,10.97,57843.0
2022-05-20 14:05:00,12.82,12.82,12.77,12.79,60178.0,10.97,10.97,10.9272,10.9443,60178.0
2022-05-20 14:10:00,12.8,12.83,12.79,12.81,52496.0,10.9529,10.9786,10.9443,10.9615,52496.0
2022-05-20 14:15:00,12.81,12.82,12.77,12.79,70577.0,10.9615,10.97,10.9272,10.9443,70577.0
2022-05-20 14:20:00,12.79,12.82,12.78,12.82,73513.0,10.9443,10.97,10.9358,10.97,73513.0
2022-05-20 14:25:00,12.81,12.83,12.79,12.79,79088.0,10.9615,10.9786,10.9443,10.9443,79088.0
2022-05-20 14:30:00,12.79,12.82,12.77,12.78,299852.0,10.9443,10.97,10.9272,10.9358,299852.0
2022-05-20 14:35:00,12.77,12.79,12.77,12.78,263688.0,10.9272,10.9443,10.9272,10.9358,263688.0
2022-05-20 14:40:00,12.77,12.83,12.77,12.83,191643.0,10.9272,10.9786,10.9272,10.9786,191643.0
2022-05-20 14:45:00,12.82,12.84,12.79,12.84,40486.0,10.97,10.9871,10.9443,10.9871,40486.0
2022-05-20 14:50:00,12.84,12.89,12.82,12.87,252795.0,10.9871,11.0299,10.97,11.0128,252795.0
2022-05-20 14:55:00,12.86,12.87,12.83,12.84,45467.0,11.0042,11.0128,10.9786,10.9871,45467.0
2022-05-20 15:00:00,12.84,12.86,12.81,12.81,87824.0,10.9871,11.0042,10.9615,10.9615,87824.0
2022-05-20 15:05:00,12.82,12.82,12.78,12.79,126652.0,10.97,10.97,10.9358,10.9443,126652.0
2022-05-20 15:10:00,12.79,12.81,12.78,12.81,123894.0,10.9443,10.9615,10.9358,10.9615,123894.0
2022-05-20 15:15:00,12.81,12.83,12.8,12.83,159556.0,10.9615,10.9786,10.9529,10.9786,159556.0
2022-05-20 15:20:00,12.83,12.85,12.81,12.83,117068.0,10.9786,10.9957,10.9615,10.9786,117068.0
2022-05-20 15:25:00,12.83,12.88,12.82,12.87,139928.0,10.9786,11.0213,10.97,11.0128,139928.0
2022-05-20 15:30:00,12.88,12.95,12.86,12.95,297944.0,11.0213,11.0812,11.0042,11.0812,297944.0
2022-05-20 15:35:00,12.94,12.97,12.91,12.96,603636.0,11.0727,11.0984,11.047,11.0898,603636.0
2022-05-20 15:40:00,12.97,13.02,12.96,12.99,774091.0,11.0984,11.1411,11.0898,11.1155,774091.0
2022-05-20 15:45:00,12.99,13.01,12.96,12.98,571997.0,11.1155,11.1326,11.0898,11.1069,571997.0
2022-05-20 15:50:00,12.99,13.03,12.98,13.01,1006768.0,11.1155,11.1497,11.1069,11.1326,1006768.0
2022-05-20 15:55:00,13.01,13.04,12.99,13.02,1172413.0,11.1326,11.1583,11.1155,11.1411,1172413.0
2022-05-23 09:30:00,13.31,13.35,13.24,13.32,574539.0,11.3893,11.4235,11.3294,11.3979,574539.0
2022-05-23 09:35:00,13.32,13.34,13.26,13.28,174497.0,11.3979,11.415,11.3465,11.3636,174497.0
2022-05-23 09:40:00,13.28,13.31,13.23,13.31,283181.0,11.3636,11.3893,11.3208,11.3893,283181.0
2022-05-23 09:45:00,13.3,13.34,13.28,13.33,128556.0,11.3807,11.415,11.3636,11.4064,128556.0
2022-05-23 09:50:00,13.33,13.37,13.25,13.27,133288.0,11.4064,11.4406,11.338,11.3551,133288.0
2022-05-23 09:55:00,13.27,13.31,13.25,13.26,106678.0,11.3551,11.3893,11.338,11.3465,106678.0
2022-05-23 10:00:00,13.26,13.26,13.19,13.23,686851.0,11.3465,11.3465,11.2866,11.3208,686851.0
2022-05-23 10:05:00,13.23,13.27,13.21,13.26,102482.0,11.3208,11.3551,11.3037,11.3465,102482.0
2022-05-23 10:10:00,13.26,13.31,13.24,13.29,145907.0,11.3465,11.3893,11.3294,11.3722,145907.0
2022-05-23 10:15:00,13.29,13.32,13.26,13.31,80146.0,11.3722,11.3979,11.3465,11.3893,80146.0
2022-05-23 10:20:00,13.31,13.34,13.28,13.34,162581.0,11.3893,11.415,11.3636,11.415,162581.0
2022-05-23 10:25:00,13.34,13.43,13.31,13.42,180410.0,11.415,11.492,11.3893,11.4834,180410.0
2022-05-23 10:30:00,13.43,13.45,13.38,13.45,183419.0,11.492,11.5091,11.4492,11.5091,183419.0
2022-05-23 10:35:00,13.45,13.47,13.43,13.46,212833.0,11.5091,11.5262,11.492,11.5177,212833.0
2022-05-23 10:40:00,13.46,13.47,13.41,13.43,82008.0,11.5177,11.5262,11.4749,11.492,82008.0
2022-05-23 10:45:00,13.43,13.47,13.4,13.42,82855.0,11.492,11.5262,11.4663,11.4834,82855.0
2022-05-23 10:50:00,13.42,13.45,13.39,13.45,116137.0,11.4834,11.5091,11.4578,11.5091,116137.0
2022-05-23 10:55:00,13.45,13.49,13.44,13.48,96716.0,11.5091,11.5433,11.5005,11.5348,96716.0
2022-05-23 11:00:00,13.49,13.53,13.47,13.52,149622.0,11.5433,11.5776,11.5262,11.569,149622.0
2022-05-23 11:05:00,13.52,13.53,13.47,13.48,109073.0,11.569,11.5776,11.5262,11.5348,109073.0
2022-05-23 11:10:00,13.48,13.54,13.46,13.54,134615.0,11.5348,11.5861,11.5177,11.5861,134615.0
2022-05-23 11:15:00,13.54,13.55,13.5,13.52,174719.0,11.5861,11.5947,11.5519,11.569,174719.0
2022-05-23 11:20:00,13.52,13.53,13.48,13.52,68248.0,11.569,11.5776,11.5348,11.569,68248.0
2022-05-23 11:25:00,13.51,13.54,13.49,13.52,75671.0,11.5604,11.5861,11.5433,11.569,75671.0
2022-05-23 11:30:00,13.52,13.55,13.51,13.54,107162.0,11.569,11.5947,11.5604,11.5861,107162.0
2022-05-23 11:35:00,13.54,13.58,13.53,13.58,235291.0,11.5861,11.6203,11.5776,11.6203,235291.0
2022-05-23 11:40:00,13.58,13.61,13.57,13.6,153105.0,11.6203,11.646,11.6118,11.6374,153105.0
2022-05-23 11:45:00,13.6,13.61,13.56,13.58,123944.0,11.6374,11.646,11.6032,11.6203,123944.0
2022-05-23 11:50:00,13.58,13.62,13.57,13.61,78806.0,11.6203,11.6546,11.6118,11.646,78806.0
2022-05-23 11:55:00,13.61,13.62,13.59,13.59,70847.0,11.646,11.6546,11.6289,11.6289,70847.0
2022-05-23 12:00:00,13.6,13.62,13.58,13.62,96070.0,11.6374,11.6546,11.6203,11.6546,96070.0
2022-05-23 12:05:00,13.62,13.67,13.61,13.65,174261.0,11.6546,11.6973,11.646,11.6802,174261.0
2022-05-23 12:10:00,13.64,13.65,13.6,13.62,68989.0,11.6717,11.6802,11.6374,11.6546,68989.0
2022-05-23 12:15:00,13.62,13.63,13.6,13.63,89850.0,11.6546,11.6631,11.6374,11.6631,89850.0
2022-05-23 12:20:00,13.63,13.65,13.62,13.65,99678.0,11.6631,11.6802,11.6546,11.6802,99678.0
2022-05-23 12:25:00,13.65,13.65,13.6,13.61,74006.0,11.6802,11.6802,11.6374,11.646,74006.0
2022-05-23 12:30:00,13.62,13.62,13.59,13.62,65773.0,11.6546,11.6546,11.6289,11.6546,65773.0
2022-05-23 12:35:00,13.62,13.63,13.6,13.63,99299.0,11.6546,11.6631,11.6374,11.6631,99299.0
2022-05-23 12:40:00,13.63,13.63,13.59,13.62,135192.0,11.6631,11.6631,11.6289,11.6546,135192.0
2022-05-23 12:45:00,13.62,13.63,13.58,13.58,55129.0,11.6546,11.6631,11.6203,11.6203,55129.0
2022-05-23 12:50:00,13.59,13.59,13.55,13.57,111959.0,11.6289,11.6289,11.5947,11.6118,111959.0
2022-05-23 12:55:00,13.57,13.6,13.55,13.6,140784.0,11.6118,11.6374,11.5947,11.6374,140784.0
2022-05-23 13:00:00,13.6,13.61,13.56,13.56,138956.0,11.6374,11.646,11.6032,11.6032,138956.0
2022-05-23 13:05:00,13.56,13.59,13.56,13.59,63770.0,11.6032,11.6289,11.6032,11.6289,63770.0
2022-05-23 13:10:00,13.59,13.6,13.57,13.59,31494.0,11.6289,11.6374,11.6118,11.6289,31494.0
2022-05-23 13:15:00,13.6,13.6,13.53,13.56,96589.0,11.6374,11.6374,11.5776,11.6032,96589.0
2022-05-23 13:20:00,13.55,13.57,13.52,13.56,109724.0,11.5947,11.6118,11.569,11.6032,109724.0
2022-05-23 13:25:00,13.56,13.57,13.55,13.57,77375.0,11.6032,11.6118,11.5947,11.6118,77375.0
2022-05-23 13:30:00,13.57,13.59,13.54,13.58,66026.0,11.6118,11.6289,11.5861,11.6203,66026.0
2022-05-23 13:35:00,13.58,13.6,13.57,13.58,62504.0,11.6203,11.6374,11.6118,11.6203,62504.0
2022-05-23 13:40:00,13.58,13.61,13.57,13.6,79972.0,11.6203,11.646,11.6118,11.6374,79972.0
2022-05-23 13:45:00,13.6,13.62,13.58,13.61,77971.0,11.6374,11.6546,11.6203,11.646,77971.0
2022-05-23 13:50:00,13.61,13.62,13.59,13.6,41712.0,11.646,11.6546,11.6289,11.6374,41712.0
2022-05-23 13:55:00,13.6,13.63,13.59,13.63,75140.0,11.6374,11.6631,11.6289,11.6631,75140.0
2022-05-23 14:00:00,13.63,13.64,13.6,13.61,80732.0,11.6631,11.6717,11.6374,11.646,80732.0
2022-05-23 14:05:00,13.61,13.63,13.59,13.62,73287.0,11.646,11.6631,11.6289,11.6546,73287.0
2022-05-23 14:10:00,13.62,13.64,13.61,13.63,154579.0,11.6546,11.6717,11.646,11.6631,154579.0
2022-05-23 14:15:00,13.63,13.63,13.61,13.62,42996.0,11.6631,11.6631,11.646,11.6546,42996.0
2022-05-23 14:20:00,13.62,13.63,13.6,13.62,130606.0,11.6546,11.6631,11.6374,11.6546,130606.0
2022-05-23 14:25:00,13.62,13.62,13.59,13.61,45589.0,11.6546,11.6546,11.6289,11.646,45589.0
2022-05-23 14:30:00,13.6,13.62,13.57,13.6,120654.0,11.6374,11.6546,11.6118,11.6374,120654.0
2022-05-23 14:35:00,13.61,13.61,13.59,13.6,32763.0,11.646,11.646,11.6289,11.6374,32763.0
2022-05-23 14:40:00,13.6,13.62,13.58,13.62,47491.0,11.6374,11.6546,11.6203,11.6546,47491.0
2022-05-23 14:45:00,13.63,13.63,13.58,13.59,92241.0,11.6631,11.6631,11.6203,11.6289,92241.0
2022-05-23 14:50:00,13.59,13.6,13.56,13.59,76155.0,11.6289,11.6374,11.6032,11.6289,76155.0
2022-05-23 14:55:00,13.58,13.59,13.55,13.57,59468.0,11.6203,11.6289,11.5947,11.6118,59468.0
2022-05-23 15:00:00,13.56,13.59,13.56,13.59,111948.0,11.6032,11.6289,11.6032,11.6289,111948.0
2022-05-23 15:05:00,13.59,13.6,13.57,13.58,90725.0,11.6289,11.6374,11.6118,11.6203,90725.0
2022-05-23 15:10:00,13.58,13.59,13.53,13.53,149575.0,11.6203,11.6289,11.5776,11.5776,149575.0
2022-05-23 15:15:00,13.53,13.57,13.52,13.55,231348.0,11.5776,11.6118,11.569,11.5947,231348.0
2022-05-23 15:20:00,13.56,13.56,13.51,13.53,190613.0,11.6032,11.6032,11.5604,11.5776,190613.0
2022-05-23 15:25:00,13.53,13.55,13.53,13.54,73038.0,11.5776,11.5947,11.5776,11.5861,73038.0
2022-05-23 15:30:00,13.55,13.57,13.54,13.56,149326.0,11.5947,11.6118,11.5861,11.6032,149326.0
2022-05-23 15:35:00,13.56,13.58,13.51,13.52,165829.0,11.6032,11.6203,11.5604,11.569,165829.0
2022-05-23 15:40:00,13.52,13.53,13.48,13.49,253292.0,11.569,11.5776,11.5348,11.5433,253292.0
2022-05-23 15:45:00,13.49,13.51,13.48,13.49,261806.0,11.5433,11.5604,11.5348,11.5433,261806.0
2022-05-23 15:50:00,13.49,13.53,13.48,13.49,407692.0,11.5433,11.5776,11.5348,11.5433,407692.0
2022-05-23 15:55:00,13.49,13.53,13.48,13.51,547905.0,11.5433,11.5776,11.5348,11.5604,547905.0
2022-05-24 09:30:00,13.52,13.54,13.38,13.38,287333.0,11.569,11.5861,11.4492,11.4492,287333.0
2022-05-24 09:35:00,13.38,13.4,13.28,13.31,163269.0,11.4492,11.4663,11.3636,11.3893,163269.0
2022-05-24 09:40:00,13.31,13.39,13.3,13.39,94417.0,11.3893,11.4578,11.3807,11.4578,94417.0
2022-05-24 09:45:00,13.38,13.42,13.35,13.39,120412.0,11.4492,11.4834,11.4235,11.4578,120412.0
2022-05-24 09:50:00,13.38,13.41,13.35,13.36,78629.0,11.4492,11.4749,11.4235,11.4321,78629.0
2022-05-24 09:55:00,13.35,13.36,13.32,13.33,67984.0,11.4235,11.4321,11.3979,11.4064,67984.0
2022-05-24 10:00:00,13.33,13.37,13.31,13.34,216092.0,11.4064,11.4406,11.3893,11.415,216092.0
2022-05-24 10:05:00,13.34,13.36,13.28,13.29,68638.0,11.415,11.4321,11.3636,11.3722,68638.0
2022-05-24 10:10:00,13.29,13.3,13.26,13.28,184125.0,11.3722,11.3807,11.3465,11.3636,184125.0
2022-05-24 10:15:00,13.27,13.27,13.21,13.21,147052.0,11.3551,11.3551,11.3037,11.3037,147052.0
2022-05-24 10:20:00,13.21,13.25,13.19,13.21,223060.0,11.3037,11.338,11.2866,11.3037,223060.0
2022-05-24 10:25:00,13.22,13.26,13.2,13.25,83209.0,11.3123,11.3465,11.2952,11.338,83209.0
2022-05-24 10:30:00,13.25,13.25,13.17,13.2,106325.0,11.338,11.338,11.2695,11.2952,106325.0
2022-05-24 10:35:00,13.19,13.25,13.18,13.23,95037.0,11.2866,11.338,11.2781,11.3208,95037.0
2022-05-24 10:40:00,13.23,13.24,13.18,13.18,110855.0,11.3208,11.3294,11.2781,11.2781,110855.0
2022-05-24 10:45:00,13.18,13.18,13.14,13.15,122730.0,11.2781,11.2781,11.2438,11.2524,122730.0
2022-05-24 10:50:00,13.15,13.19,13.14,13.16,216862.0,11.2524,11.2866,11.2438,11.2609,216862.0
2022-05-24 10:55:00,13.16,13.19,13.15,13.17,113886.0,11.2609,11.2866,11.2524,11.2695,113886.0
2022-05-24 11:00:00,13.17,13.2,13.16,13.18,122290.0,11.2695,11.2952,11.2609,11.2781,122290.0
2022-05-24 11:05:00,13.18,13.19,13.16,13.19,75983.0,11.2781,11.2866,11.2609,11.2866,75983.0
2022-05-24 11:10:00,13.18,13.19,13.14,13.16,135581.0,11.2781,11.2866,11.2438,11.2609,135581.0
2022-05-24 11:15:00,13.16,13.2,13.14,13.14,123985.0,11.2609,11.2952,11.2438,11.2438,123985.0
2022-05-24 11:20:00,13.15,13.19,13.12,13.18,105135.0,11.2524,11.2866,11.2267,11.2781,105135.0
2022-05-24 11:25:00,13.18,13.21,13.17,13.21,70232.0,11.2781,11.3037,11.2695,11.3037,70232.0
2022-05-24 11:30:00,13.21,13.21,13.17,13.2,50476.0,11.3037,11.3037,11.2695,11.2952,50476.0
2022-05-24 11:35:00,13.19,13.2,13.17,13.19,106524.0,11.2866,11.2952,11.2695,11.2866,106524.0
2022-05-24 11:40:00,13.19,13.22,13.18,13.22,65902.0,11.2866,11.3123,11.2781,11.3123,65902.0
2022-05-24 11:45:00,13.22,13.27,13.21,13.26,78919.0,11.3123,11.3551,11.3037,11.3465,78919.0
2022-05-24 11:50:00,13.26,13.27,13.24,13.24,48207.0,11.3465,11.3551,11.3294,11.3294,48207.0
2022-05-24 11:55:00,13.25,13.28,13.24,13.25,60253.0,11.338,11.3636,11.3294,11.338,60253.0
2022-05-24 12:00:00,13.24,13.25,13.22,13.25,55093.0,11.3294,11.338,11.3123,11.338,55093.0
2022-05-24 12:05:00,13.25,13.29,13.25,13.29,102772.0,11.338,11.3722,11.338,11.3722,102772.0
2022-05-24 12:10:00,13.29,13.31,13.28,13.31,80596.0,11.3722,11.3893,11.3636,11.3893,80596.0
2022-05-24 12:15:00,13.31,13.35,13.28,13.29,139597.0,11.3893,11.4235,11.3636,11.3722,139597.0
2022-05-24 12:20:00,13.28,13.29,13.27,13.29,26105.0,11.3636,11.3722,11.3551,11.3722,26105.0
2022-05-24 12:25:00,13.29,13.32,13.28,13.29,69041.0,11.3722,11.3979,11.3636,11.3722,69041.0
2022-05-24 12:30:00,13.29,13.31,13.26,13.26,79957.0,11.3722,11.3893,11.3465,11.3465,79957.0
2022-05-24 12:35:00,13.27,13.28,13.23,13.24,55165.0,11.3551,11.3636,11.3208,11.3294,55165.0
2022-05-24 12:40:00,13.24,13.25,13.23,13.24,38241.0,11.3294,11.338,11.3208,11.3294,38241.0
2022-05-24 12:45:00,13.24,13.26,13.22,13.25,62779.0,11.3294,11.3465,11.3123,11.338,62779.0
2022-05-24 12:50:00,13.25,13.26,13.23,13.25,74138.0,11.338,11.3465,11.3208,11.338,74138.0
2022-05-24 12:55:00,13.25,13.28,13.24,13.26,84254.0,11.338,11.3636,11.3294,11.3465,84254.0
2022-05-24 13:00:00,13.25,13.26,13.19,13.2,47007.0,11.338,11.3465,11.2866,11.2952,47007.0
2022-05-24 13:05:00,13.2,13.24,13.2,13.23,55068.0,11.2952,11.3294,11.2952,11.3208,55068.0
2022-05-24 13:10:00,13.22,13.24,13.22,13.23,51201.0,11.3123,11.3294,11.3123,11.3208,51201.0
2022-05-24 13:15:00,13.22,13.26,13.21,13.24,67797.0,11.3123,11.3465,11.3037,11.3294,67797.0
2022-05-24 13:20:00,13.24,13.25,13.22,13.24,40488.0,11.3294,11.338,11.3123,11.3294,40488.0
2022-05-24 13:25:00,13.23,13.27,13.21,13.27,54259.0,11.3208,11.3551,11.3037,11.3551,54259.0
2022-05-24 13:30:00,13.27,13.27,13.24,13.24,52392.0,11.3551,11.3551,11.3294,11.3294,52392.0
2022-05-24 13:35:00,13.24,13.29,13.24,13.28,53385.0,11.3294,11.3722,11.3294,11.3636,53385.0
2022-05-24 13:40:00,13.29,13.34,13.28,13.29,113817.0,11.3722,11.415,11.3636,11.3722,113817.0
2022-05-24 13:45:00,13.3,13.32,13.28,13.31,34754.0,11.3807,11.3979,11.3636,11.3893,34754.0
2022-05-24 13:50:00,13.31,13.35,13.3,13.34,87184.0,11.3893,11.4235,11.3807,11.415,87184.0
2022-05-24 13:55:00,13.34,13.35,13.33,13.34,77997.0,11.415,11.4235,11.4064,11.415,77997.0
2022-05-24 14:00:00,13.34,13.35,13.31,13.32,54299.0,11.415,11.4235,11.3893,11.3979,54299.0
2022-05-24 14:05:00,13.32,13.36,13.3,13.36,128138.0,11.3979,11.4321,11.3807,11.4321,128138.0
2022-05-24 14:10:00,13.35,13.4,13.34,13.36,96323.0,11.4235,11.4663,11.415,11.4321,96323.0
2022-05-24 14:15:00,13.36,13.36,13.31,13.33,104713.0,11.4321,11.4321,11.3893,11.4064,104713.0
2022-05-24 14:20:00,13.33,13.39,13.32,13.39,257984.0,11.4064,11.4578,11.3979,11.4578,257984.0
2022-05-24 14:25:00,13.38,13.4,13.37,13.37,75233.0,11.4492,11.4663,11.4406,11.4406,75233.0
2022-05-24 14:30:00,13.37,13.4,13.36,13.39,60281.0,11.4406,11.4663,11.4321,11.4578,60281.0
2022-05-24 14:35:00,13.38,13.42,13.38,13.41,35932.0,11.4492,11.4834,11.4492,11.4749,35932.0
2022-05-24 14:40:00,13.42,13.42,13.35,13.36,62047.0,11.4834,11.4834,11.4235,11.4321,62047.0
2022-05-24 14:45:00,13.36,13.37,13.33,13.34,64312.0,11.4321,11.4406,11.4064,11.415,64312.0
2022-05-24 14:50:00,13.34,13.34,13.31,13.33,78764.0,11.415,11.415,11.3893,11.4064,78764.0
2022-05-24 14:55:00,13.33,13.36,13.32,13.36,60572.0,11.4064,11.4321,11.3979,11.4321,60572.0
2022-05-24 15:00:00,13.36,13.4,13.35,13.39,107710.0,11.4321,11.4663,11.4235,11.4578,107710.0
2022-05-24 15:05:00,13.4,13.42,13.39,13.4,77410.0,11.4663,11.4834,11.4578,11.4663,77410.0
2022-05-24 15:10:00,13.4,13.42,13.38,13.39,105032.0,11.4663,11.4834,11.4492,11.4578,105032.0
2022-05-24 15:15:00,13.4,13.43,13.39,13.41,114960.0,11.4663,11.492,11.4578,11.4749,114960.0
2022-05-24 15:20:00,13.41,13.43,13.38,13.42,97899.0,11.4749,11.492,11.4492,11.4834,97899.0
2022-05-24 15:25:00,13.42,13.45,13.41,13.44,89905.0,11.4834,11.5091,11.4749,11.5005,89905.0
2022-05-24 15:30:00,13.45,13.45,13.42,13.43,111882.0,11.5091,11.5091,11.4834,11.492,111882.0
2022-05-24 15:35:00,13.44,13.5,13.43,13.47,293319.0,11.5005,11.5519,11.492,11.5262,293319.0
2022-05-24 15:40:00,13.48,13.5,13.44,13.44,198829.0,11.5348,11.5519,11.5005,11.5005,198829.0
2022-05-24 15:45:00,13.45,13.48,13.44,13.45,252104.0,11.5091,11.5348,11.5005,11.5091,252104.0
2022-05-24 15:50:00,13.45,13.48,13.4,13.41,331997.0,11.5091,11.5348,11.4663,11.4749,331997.0
2022-05-24 15:55:00,13.4,13.43,13.39,13.43,407022.0,11.4663,11.492,11.4578,11.492,407022.0
2022-05-25 09:30:00,13.43,13.48,13.38,13.45,274135.0,11.492,11.5348,11.4492,11.5091,274135.0
2022-05-25 09:35:00,13.46,13.52,13.45,13.5,78920.0,11.5177,11.569,11.5091,11.5519,78920.0
2022-05-25 09:40:00,13.5,13.51,13.46,13.51,59717.0,11.5519,11.5604,11.5177,11.5604,59717.0
2022-05-25 09:45:00,13.51,13.54,13.44,13.46,69520.0,11.5604,11.5861,11.5005,11.5177,69520.0
2022-05-25 09:50:00,13.46,13.54,13.46,13.53,74497.0,11.5177,11.5861,11.5177,11.5776,74497.0
2022-05-25 09:55:00,13.52,13.55,13.51,13.52,50430.0,11.569,11.5947,11.5604,11.569,50430.0
2022-05-25 10:00:00,13.51,13.53,13.48,13.51,57717.0,11.5604,11.5776,11.5348,11.5604,57717.0
2022-05-25 10:05:00,13.5,13.53,13.47,13.53,29191.0,11.5519,11.5776,11.5262,11.5776,29191.0
2022-05-25 10:10:00,13.53,13.55,13.5,13.52,53515.0,11.5776,11.5947,11.5519,11.569,53515.0
2022-05-25 10:15:00,13.52,13.57,13.52,13.57,48962.0,11.569,11.6118,11.569,11.6118,48962.0
2022-05-25 10:20:00,13.57,13.61,13.56,13.59,56738.0,11.6118,11.646,11.6032,11.6289,56738.0
2022-05-25 10:25:00,13.59,13.61,13.58,13.61,36891.0,11.6289,11.646,11.6203,11.646,36891.0
2022-05-25 10:30:00,13.61,13.66,13.6,13.65,212137.0,11.646,11.6888,11.6374,11.6802,212137.0
2022-05-25 10:35:00,13.65,13.67,13.64,13.66,63560.0,11.6802,11.6973,11.6717,11.6888,63560.0
2022-05-25 10:40:00,13.66,13.67,13.63,13.64,162904.0,11.6888,11.6973,11.6631,11.6717,162904.0
2022-05-25 10:45:00,13.64,13.66,13.62,13.63,93188.0,11.6717,11.6888,11.6546,11.6631,93188.0
2022-05-25 10:50:00,13.63,13.66,13.62,13.63,181079.0,11.6631,11.6888,11.6546,11.6631,181079.0
2022-05-25 10:55:00,13.63,13.63,13.58,13.62,72245.0,11.6631,11.6631,11.6203,11.6546,72245.0
2022-05-25 11:00:00,13.61,13.62,13.58,13.59,121081.0,11.646,11.6546,11.6203,11.6289,121081.0
2022-05-25 11:05:00,13.59,13.61,13.57,13.58,119414.0,11.6289,11.646,11.6118,11.6203,119414.0
2022-05-25 11:10:00,13.58,13.58,13.55,13.56,64612.0,11.6203,11.6203,11.5947,11.6032,64612.0
2022-05-25 11:15:00,13.56,13.57,13.54,13.54,67632.0,11.6032,11.6118,11.5861,11.5861,67632.0
2022-05-25 11:20:00,13.54,13.55,13.52,13.54,59658.0,11.5861,11.5947,11.569,11.5861,59658.0
2022-05-25 11:25:00,13.54,13.55,13.52,13.53,86241.0,11.5861,11.5947,11.569,11.5776,86241.0
2022-05-25 11:30:00,13.53,13.53,13.49,13.5,118137.0,11.5776,11.5776,11.5433,11.5519,118137.0
2022-05-25 11:35:00,13.5,13.51,13.47,13.48,109205.0,11.5519,11.5604,11.5262,11.5348,109205.0
2022-05-25 11:40:00,13.48,13.51,13.47,13.49,67621.0,11.5348,11.5604,11.5262,11.5433,67621.0
2022-05-25 11:45:00,13.5,13.51,13.49,13.51,30872.0,11.5519,11.5604,11.5433,11.5604,30872.0
2022-05-25 11:50:00,13.51,13.51,13.48,13.49,77463.0,11.5604,11.5604,11.5348,11.5433,77463.0
2022-05-25 11:55:00,13.49,13.52,13.48,13.51,58851.0,11.5433,11.569,11.5348,11.5604,58851.0
2022-05-25 12:00:00,13.51,13.53,13.5,13.51,52790.0,11.5604,11.5776,11.5519,11.5604,52790.0
2022-05-25 12:05:00,13.51,13.51,13.47,13.48,82997.0,11.5604,11.5604,11.5262,11.5348,82997.0
2022-05-25 12:10:00,13.47,13.5,13.47,13.49,85532.0,11.5262,11.5519,11.5262,11.5433,85532.0
2022-05-25 12:15:00,13.49,13.5,13.47,13.49,84837.0,11.5433,11.5519,11.5262,11.5433,84837.0
2022-05-25 12:20:00,13.49,13.49,13.44,13.45,63853.0,11.5433,11.5433,11.5005,11.5091,63853.0
2022-05-25 12:25:00,13.46,13.46,13.42,13.43,59752.0,11.5177,11.5177,11.4834,11.492,59752.0
2022-05-25 12:30:00,13.44,13.46,13.43,13.44,59232.0,11.5005,11.5177,11.492,11.5005,59232.0
2022-05-25 12:35:00,13.44,13.45,13.41,13.43,59796.0,11.5005,11.5091,11.4749,11.492,59796.0
2022-05-25 12:40:00,13.43,13.45,13.42,13.45,35038.0,11.492,11.5091,11.4834,11.5091,35038.0
2022-05-25 12:45:00,13.45,13.47,13.44,13.46,20639.0,11.5091,11.5262,11.5005,11.5177,20639.0
2022-05-25 12:50:00,13.46,13.46,13.44,13.45,24634.0,11.5177,11.5177,11.5005,11.5091,24634.0
2022-05-25 12:55:00,13.45,13.48,13.43,13.48,45024.0,11.5091,11.5348,11.492,11.5348,45024.0
2022-05-25 13:00:00,13.47,13.48,13.43,13.44,40268.0,11.5262,11.5348,11.492,11.5005,40268.0
2022-05-25 13:05:00,13.44,13.46,13.43,13.45,46144.0,11.5005,11.5177,11.492,11.5091,46144.0
2022-05-25 13:10:00,13.45,13.46,13.43,13.45,33193.0,11.5091,11.5177,11.492,11.5091,33193.0
2022-05-25 13:15:00,13.46,13.48,13.45,13.46,37779.0,11.5177,11.5348,11.5091,11.5177,37779.0
2022-05-25 13:20:00,13.46,13.46,13.43,13.44,25218.0,11.5177,11.5177,11.492,11.5005,25218.0
2022-05-25 13:25:00,13.44,13.46,13.42,13.46,59505.0,11.5005,11.5177,11.4834,11.5177,59505.0
2022-05-25 13:30:00,13.45,13.46,13.43,13.45,63842.0,11.5091,11.5177,11.492,11.5091,63842.0
2022-05-25 13:35:00,13.46,13.48,13.45,13.46,17108.0,11.5177,11.5348,11.5091,11.5177,17108.0
2022-05-25 13:40:00,13.46,13.46,13.43,13.46,34269.0,11.5177,11.5177,11.492,11.5177,34269.0
2022-05-25 13:45:00,13.46,13.48,13.45,13.48,25753.0,11.5177,11.5348,11.5091,11.5348,25753.0
2022-05-25 13:50:00,13.48,13.48,13.44,13.45,35808.0,11.5348,11.5348,11.5005,11.5091,35808.0
2022-05-25 13:55:00,13.45,13.47,13.44,13.46,38848.0,11.5091,11.5262,11.5005,11.5177,38848.0
2022-05-25 14:00:00,13.46,13.55,13.45,13.52,196509.0,11.5177,11.5947,11.5091,11.569,196509.0
2022-05-25 14:05:00,13.52,13.54,13.42,13.46,102283.0,11.569,11.5861,11.4834,11.5177,102283.0
2022-05-25 14:10:00,13.46,13.51,13.45,13.49,111802.0,11.5177,11.5604,11.5091,11.5433,111802.0
2022-05-25 14:15:00,13.5,13.57,13.49,13.54,110153.0,11.5519,11.6118,11.5433,11.5861,110153.0
2022-05-25 14:20:00,13.54,13.56,13.52,13.54,59536.0,11.5861,11.6032,11.569,11.5861,59536.0
2022-05-25 14:25:00,13.54,13.6,13.54,13.58,61655.0,11.5861,11.6374,11.5861,11.6203,61655.0
2022-05-25 14:30:00,13.58,13.6,13.56,13.59,155324.0,11.6203,11.6374,11.6032,11.6289,155324.0
2022-05-25 14:35:00,13.59,13.62,13.58,13.6,154308.0,11.6289,11.6546,11.6203,11.6374,154308.0
2022-05-25 14:40:00,13.6,13.63,13.59,13.61,56389.0,11.6374,11.6631,11.6289,11.646,56389.0
2022-05-25 14:45:00,13.61,13.62,13.6,13.61,83311.0,11.646,11.6546,11.6374,11.646,83311.0
2022-05-25 14:50:00,13.61,13.65,13.59,13.65,118971.0,11.646,11.6802,11.6289,11.6802,118971.0
2022-05-25 14:55:00,13.65,13.67,13.64,13.66,67911.0,11.6802,11.6973,11.6717,11.6888,67911.0
2022-05-25 15:00:00,13.66,13.71,13.65,13.71,66731.0,11.6888,11.7316,11.6802,11.7316,66731.0
2022-05-25 15:05:00,13.71,13.72,13.69,13.71,58716.0,11.7316,11.7401,11.7145,11.7316,58716.0
2022-05-25 15:10:00,13.71,13.72,13.7,13.71,43288.0,11.7316,11.7401,11.723,11.7316,43288.0
2022-05-25 15:15:00,13.71,13.72,13.69,13.71,88123.0,11.7316,11.7401,11.7145,11.7316,88123.0
2022-05-25 15:20:00,13.71,13.72,13.69,13.7,81765.0,11.7316,11.7401,11.7145,11.723,81765.0
2022-05-25 15:25:00,13.7,13.71,13.68,13.7,92263.0,11.723,11.7316,11.7059,11.723,92263.0
2022-05-25 15:30:00,13.7,13.71,13.67,13.68,112900.0,11.723,11.7316,11.6973,11.7059,112900.0
2022-05-25 15:35:00,13.68,13.68,13.66,13.67,104343.0,11.7059,11.7059,11.6888,11.6973,104343.0
2022-05-25 15:40:00,13.67,13.68,13.66,13.68,133021.0,11.6973,11.7059,11.6888,11.7059,133021.0
2022-05-25 15:45:00,13.68,13.68,13.64,13.64,185113.0,11.7059,11.7059,11.6717,11.6717,185113.0
2022-05-25 15:50:00,13.64,13.65,13.6,13.63,326876.0,11.6717,11.6802,11.6374,11.6631,326876.0
2022-05-25 15:55:00,13.62,13.65,13.62,13.65,686429.0,11.6546,11.6802,11.6546,11.6802,686429.0
2022-05-26 09:30:00,13.57,13.79,13.56,13.7,580036.0,11.6118,11.8,11.6032,11.723,580036.0
2022-05-26 09:35:00,13.71,13.77,13.7,13.72,156922.0,11.7316,11.7829,11.723,11.7401,156922.0
2022-05-26 09:40:00,13.72,13.74,13.7,13.73,150624.0,11.7401,11.7572,11.723,11.7487,150624.0
2022-05-26 09:45:00,13.73,13.78,13.69,13.73,217621.0,11.7487,11.7915,11.7145,11.7487,217621.0
2022-05-26 09:50:00,13.74,13.77,13.71,13.73,175320.0,11.7572,11.7829,11.7316,11.7487,175320.0
2022-05-26 09:55:00,13.72,13.77,13.71,13.76,94425.0,11.7401,11.7829,11.7316,11.7744,94425.0
2022-05-26 10:00:00,13.76,13.81,13.75,13.81,182725.0,11.7744,11.8171,11.7658,11.8171,182725.0
2022-05-26 10:05:00,13.81,13.82,13.78,13.79,143391.0,11.8171,11.8257,11.7915,11.8,143391.0
2022-05-26 10:10:00,13.79,13.81,13.76,13.78,192713.0,11.8,11.8171,11.7744,11.7915,192713.0
2022-05-26 10:15:00,13.78,13.79,13.77,13.78,101530.0,11.7915,11.8,11.7829,11.7915,101530.0
2022-05-26 10:20:00,13.78,13.79,13.75,13.76,164470.0,11.7915,11.8,11.7658,11.7744,164470.0
2022-05-26 10:25:00,13.76,13.76,13.73,13.74,146590.0,11.7744,11.7744,11.7487,11.7572,146590.0
2022-05-26 10:30:00,13.75,13.75,13.71,13.73,80746.0,11.7658,11.7658,11.7316,11.7487,80746.0
2022-05-26 10:35:00,13.73,13.75,13.71,13.73,233934.0,11.7487,11.7658,11.7316,11.7487,233934.0
2022-05-26 10:40:00,13.73,13.73,13.67,13.69,238489.0,11.7487,11.7487,11.6973,11.7145,238489.0
2022-05-26 10:45:00,13.68,13.7,13.68,13.68,111028.0,11.7059,11.723,11.7059,11.7059,111028.0
2022-05-26 10:50:00,13.68,13.71,13.68,13.7,112569.0,11.7059,11.7316,11.7059,11.723,112569.0
2022-05-26 10:55:00,13.7,13.7,13.66,13.68,200583.0,11.723,11.723,11.6888,11.7059,200583.0
2022-05-26 11:00:00,13.68,13.68,13.65,13.67,81695.0,11.7059,11.7059,11.6802,11.6973,81695.0
2022-05-26 11:05:00,13.67,13.67,13.65,13.67,52119.0,11.6973,11.6973,11.6802,11.6973,52119.0
2022-05-26 11:10:00,13.67,13.72,13.66,13.72,124442.0,11.6973,11.7401,11.6888,11.7401,124442.0
2022-05-26 11:15:00,13.72,13.73,13.69,13.71,149992.0,11.7401,11.7487,11.7145,11.7316,149992.0
2022-05-26 11:20:00,13.71,13.74,13.69,13.74,114633.0,11.7316,11.7572,11.7145,11.7572,114633.0
2022-05-26 11:25:00,13.74,13.74,13.72,13.73,49267.0,11.7572,11.7572,11.7401,11.7487,49267.0
2022-05-26 11:30:00,13.74,13.74,13.68,13.69,126935.0,11.7572,11.7572,11.7059,11.7145,126935.0
2022-05-26 11:35:00,13.7,13.72,13.69,13.71,119445.0,11.723,11.7401,11.7145,11.7316,119445.0
2022-05-26 11:40:00,13.71,13.72,13.69,13.69,35594.0,11.7316,11.7401,11.7145,11.7145,35594.0
2022-05-26 11:45:00,13.7,13.7,13.67,13.68,37135.0,11.723,11.723,11.6973,11.7059,37135.0
2022-05-26 11:50:00,13.69,13.69,13.66,13.68,67498.0,11.7145,11.7145,11.6888,11.7059,67498.0
2022-05-26 11:55:00,13.68,13.72,13.67,13.71,61634.0,11.7059,11.7401,11.6973,11.7316,61634.0
2022-05-26 12:00:00,13.71,13.76,13.7,13.76,127475.0,11.7316,11.7744,11.723,11.7744,127475.0
2022-05-26 12:05:00,13.76,13.77,13.75,13.77,61316.0,11.7744,11.7829,11.7658,11.7829,61316.0
2022-05-26 12:10:00,13.77,13.8,13.76,13.79,76841.0,11.7829,11.8086,11.7744,11.8,76841.0
2022-05-26 12:15:00,13.79,13.79,13.76,13.79,98976.0,11.8,11.8,11.7744,11.8,98976.0
2022-05-26 12:20:00,13.78,13.8,13.78,13.79,64881.0,11.7915,11.8086,11.7915,11.8,64881.0
2022-05-26 12:25:00,13.79,13.8,13.77,13.79,48291.0,11.8,11.8086,11.7829,11.8,48291.0
2022-05-26 12:30:00,13.79,13.8,13.76,13.76,108100.0,11.8,11.8086,11.7744,11.7744,108100.0
2022-05-26 12:35:00,13.77,13.77,13.76,13.76,50174.0,11.7829,11.7829,11.7744,11.7744,50174.0
2022-05-26 12:40:00,13.77,13.78,13.76,13.78,51411.0,11.7829,11.7915,11.7744,11.7915,51411.0
2022-05-26 12:45:00,13.78,13.79,13.76,13.79,100642.0,11.7915,11.8,11.7744,11.8,100642.0
2022-05-26 12:50:00,13.79,13.79,13.77,13.78,59603.0,11.8,11.8,11.7829,11.7915,59603.0
2022-05-26 12:55:00,13.79,13.8,13.78,13.79,53153.0,11.8,11.8086,11.7915,11.8,53153.0
2022-05-26 13:00:00,13.79,13.81,13.79,13.81,45587.0,11.8,11.8171,11.8,11.8171,45587.0
2022-05-26 13:05:00,13.81,13.82,13.8,13.82,68991.0,11.8171,11.8257,11.8086,11.8257,68991.0
2022-05-26 13:10:00,13.82,13.83,13.79,13.83,75869.0,11.8257,11.8343,11.8,11.8343,75869.0
2022-05-26 13:15:00,13.83,13.83,13.79,13.79,61459.0,11.8343,11.8343,11.8,11.8,61459.0
2022-05-26 13:20:00,13.8,13.81,13.78,13.79,71122.0,11.8086,11.8171,11.7915,11.8,71122.0
2022-05-26 13:25:00,13.79,13.8,13.76,13.77,55515.0,11.8,11.8086,11.7744,11.7829,55515.0
2022-05-26 13:30:00,13.78,13.78,13.76,13.77,44859.0,11.7915,11.7915,11.7744,11.7829,44859.0
2022-05-26 13:35:00,13.78,13.78,13.76,13.77,80554.0,11.7915,11.7915,11.7744,11.7829,80554.0
2022-05-26 13:40:00,13.77,13.77,13.76,13.76,30975.0,11.7829,11.7829,11.7744,11.7744,30975.0
2022-05-26 13:45:00,13.77,13.77,13.75,13.77,63361.0,11.7829,11.7829,11.7658,11.7829,63361.0
2022-05-26 13:50:00,13.77,13.78,13.76,13.77,70003.0,11.7829,11.7915,11.7744,11.7829,70003.0
2022-05-26 13:55:00,13.77,13.78,13.75,13.78,109397.0,11.7829,11.7915,11.7658,11.7915,109397.0
2022-05-26 14:00:00,13.78,13.78,13.76,13.78,104863.0,11.7915,11.7915,11.7744,11.7915,104863.0
2022-05-26 14:05:00,13.78,13.82,13.77,13.81,123411.0,11.7915,11.8257,11.7829,11.8171,123411.0
2022-05-26 14:10:00,13.81,13.82,13.8,13.82,39034.0,11.8171,11.8257,11.8086,11.8257,39034.0
2022-05-26 14:15:00,13.82,13.82,13.78,13.79,85707.0,11.8257,11.8257,11.7915,11.8,85707.0
2022-05-26 14:20:00,13.79,13.81,13.79,13.79,77909.0,11.8,11.8171,11.8,11.8,77909.0
2022-05-26 14:25:00,13.79,13.8,13.76,13.77,76876.0,11.8,11.8086,11.7744,11.7829,76876.0
2022-05-26 14:30:00,13.77,13.78,13.76,13.78,31177.0,11.7829,11.7915,11.7744,11.7915,31177.0
2022-05-26 14:35:00,13.78,13.78,13.75,13.77,85228.0,11.7915,11.7915,11.7658,11.7829,85228.0
2022-05-26 14:40:00,13.78,13.78,13.76,13.78,49807.0,11.7915,11.7915,11.7744,11.7915,49807.0
2022-05-26 14:45:00,13.78,13.78,13.76,13.78,71564.0,11.7915,11.7915,11.7744,11.7915,71564.0
2022-05-26 14:50:00,13.78,13.79,13.77,13.78,65863.0,11.7915,11.8,11.7829,11.7915,65863.0
2022-05-26 14:55:00,13.78,13.79,13.76,13.76,42068.0,11.7915,11.8,11.7744,11.7744,42068.0
2022-05-26 15:00:00,13.77,13.77,13.74,13.76,109097.0,11.7829,11.7829,11.7572,11.7744,109097.0
2022-05-26 15:05:00,13.75,13.79,13.75,13.78,120877.0,11.7658,11.8,11.7658,11.7915,120877.0
2022-05-26 15:10:00,13.79,13.79,13.75,13.76,68069.0,11.8,11.8,11.7658,11.7744,68069.0
2022-05-26 15:15:00,13.76,13.76,13.73,13.76,121952.0,11.7744,11.7744,11.7487,11.7744,121952.0
2022-05-26 15:20:00,13.76,13.77,13.74,13.76,129179.0,11.7744,11.7829,11.7572,11.7744,129179.0
2022-05-26 15:25:00,13.76,13.78,13.75,13.77,103151.0,11.7744,11.7915,11.7658,11.7829,103151.0
2022-05-26 15:30:00,13.77,13.8,13.76,13.79,149625.0,11.7829,11.8086,11.7744,11.8,149625.0
2022-05-26 15:35:00,13.79,13.82,13.79,13.82,152076.0,11.8,11.8257,11.8,11.8257,152076.0
2022-05-26 15:40:00,13.82,13.83,13.81,13.83,130635.0,11.8257,11.8343,11.8171,11.8343,130635.0
2022-05-26 15:45:00,13.83,13.85,13.82,13.84,328935.0,11.8343,11.8514,11.8257,11.8428,328935.0
2022-05-26 15:50:00,13.84,13.87,13.8,13.8,623277.0,11.8428,11.8685,11.8086,11.8086,623277.0
2022-05-26 15:55:00,13.8,13.81,13.79,13.79,627718.0,11.8086,11.8171,11.8,11.8,627718.0
2022-05-27 09:30:00,13.82,13.9,13.81,13.83,278745.0,11.8257,11.8942,11.8171,11.8343,278745.0
2022-05-27 09:35:00,13.82,13.86,13.79,13.85,205023.0,11.8257,11.8599,11.8,11.8514,205023.0
2022-05-27 09:40:00,13.85,13.86,13.79,13.84,160217.0,11.8514,11.8599,11.8,11.8428,160217.0
2022-05-27 09:45:00,13.84,13.9,13.83,13.88,130305.0,11.8428,11.8942,11.8343,11.877,130305.0
2022-05-27 09:50:00,13.89,13.91,13.87,13.9,70160.0,11.8856,11.9027,11.8685,11.8942,70160.0
2022-05-27 09:55:00,13.9,13.91,13.86,13.87,81323.0,11.8942,11.9027,11.8599,11.8685,81323.0
2022-05-27 10:00:00,13.87,13.87,13.83,13.86,108903.0,11.8685,11.8685,11.8343,11.8599,108903.0
2022-05-27 10:05:00,13.86,13.87,13.81,13.86,68711.0,11.8599,11.8685,11.8171,11.8599,68711.0
2022-05-27 10:10:00,13.85,13.86,13.82,13.84,136846.0,11.8514,11.8599,11.8257,11.8428,136846.0
2022-05-27 10:15:00,13.84,13.86,13.83,13.85,35058.0,11.8428,11.8599,11.8343,11.8514,35058.0
2022-05-27 10:20:00,13.86,13.87,13.83,13.84,61085.0,11.8599,11.8685,11.8343,11.8428,61085.0
2022-05-27 10:25:00,13.84,13.84,13.79,13.8,88884.0,11.8428,11.8428,11.8,11.8086,88884.0
2022-05-27 10:30:00,13.79,13.81,13.79,13.79,53387.0,11.8,11.8171,11.8,11.8,53387.0
2022-05-27 10:35:00,13.79,13.81,13.77,13.79,98548.0,11.8,11.8171,11.7829,11.8,98548.0
2022-05-27 10:40:00,13.79,13.82,13.78,13.81,124452.0,11.8,11.8257,11.7915,11.8171,124452.0
2022-05-27 10:45:00,13.81,13.82,13.79,13.82,45433.0,11.8171,11.8257,11.8,11.8257,45433.0
2022-05-27 10:50:00,13.82,13.82,13.79,13.81,77439.0,11.8257,11.8257,11.8,11.8171,77439.0
2022-05-27 10:55:00,13.81,13.82,13.77,13.78,82477.0,11.8171,11.8257,11.7829,11.7915,82477.0
2022-05-27 11:00:00,13.78,13.8,13.76,13.79,38327.0,11.7915,11.8086,11.7744,11.8,38327.0
2022-05-27 11:05:00,13.79,13.81,13.78,13.79,26943.0,11.8,11.8171,11.7915,11.8,26943.0
2022-05-27 11:10:00,13.8,13.83,13.79,13.81,70885.0,11.8086,11.8343,11.8,11.8171,70885.0
2022-05-27 11:15:00,13.81,13.83,13.8,13.82,37027.0,11.8171,11.8343,11.8086,11.8257,37027.0
2022-05-27 11:20:00,13.82,13.84,13.8,13.82,57530.0,11.8257,11.8428,11.8086,11.8257,57530.0
2022-05-27 11:25:00,13.82,13.82,13.8,13.82,55530.0,11.8257,11.8257,11.8086,11.8257,55530.0
2022-05-27 11:30:00,13.81,13.83,13.81,13.82,39412.0,11.8171,11.8343,11.8171,11.8257,39412.0
2022-05-27 11:35:00,13.81,13.82,13.79,13.82,37403.0,11.8171,11.8257,11.8,11.8257,37403.0
2022-05-27 11:40:00,13.82,13.83,13.8,13.82,89273.0,11.8257,11.8343,11.8086,11.8257,89273.0
2022-05-27 11:45:00,13.82,13.85,13.81,13.84,68461.0,11.8257,11.8514,11.8171,11.8428,68461.0
2022-05-27 11:50:00,13.83,13.85,13.83,13.83,29032.0,11.8343,11.8514,11.8343,11.8343,29032.0
2022-05-27 11:55:00,13.83,13.84,13.82,13.83,23758.0,11.8343,11.8428,11.8257,11.8343,23758.0
2022-05-27 12:00:00,13.83,13.84,13.82,13.83,37877.0,11.8343,11.8428,11.8257,11.8343,37877.0
2022-05-27 12:05:00,13.82,13.83,13.81,13.83,46810.0,11.8257,11.8343,11.8171,11.8343,46810.0
2022-05-27 12:10:00,13.83,13.84,13.82,13.84,16130.0,11.8343,11.8428,11.8257,11.8428,16130.0
2022-05-27 12:15:00,13.83,13.84,13.81,13.84,78002.0,11.8343,11.8428,11.8171,11.8428,78002.0
2022-05-27 12:20:00,13.84,13.85,13.82,13.83,60547.0,11.8428,11.8514,11.8257,11.8343,60547.0
2022-05-27 12:25:00,13.82,13.83,13.81,13.83,26521.0,11.8257,11.8343,11.8171,11.8343,26521.0
2022-05-27 12:30:00,13.82,13.83,13.8,13.81,22653.0,11.8257,11.8343,11.8086,11.8171,22653.0
2022-05-27 12:35:00,13.81,13.82,13.8,13.81,22185.0,11.8171,11.8257,11.8086,11.8171,22185.0
2022-05-27 12:40:00,13.82,13.83,13.81,13.83,49028.0,11.8257,11.8343,11.8171,11.8343,49028.0
2022-05-27 12:45:00,13.82,13.83,13.8,13.81,21934.0,11.8257,11.8343,11.8086,11.8171,21934.0
2022-05-27 12:50:00,13.81,13.82,13.8,13.82,18676.0,11.8171,11.8257,11.8086,11.8257,18676.0
2022-05-27 12:55:00,13.82,13.82,13.81,13.82,8793.0,11.8257,11.8257,11.8171,11.8257,8793.0
2022-05-27 13:00:00,13.82,13.82,13.8,13.81,26665.0,11.8257,11.8257,11.8086,11.8171,26665.0
2022-05-27 13:05:00,13.81,13.82,13.8,13.82,59545.0,11.8171,11.8257,11.8086,11.8257,59545.0
2022-05-27 13:10:00,13.82,13.82,13.8,13.8,45979.0,11.8257,11.8257,11.8086,11.8086,45979.0
2022-05-27 13:15:00,13.8,13.82,13.79,13.82,37739.0,11.8086,11.8257,11.8,11.8257,37739.0
2022-05-27 13:20:00,13.82,13.82,13.79,13.81,55024.0,11.8257,11.8257,11.8,11.8171,55024.0
2022-05-27 13:25:00,13.8,13.81,13.79,13.8,25237.0,11.8086,11.8171,11.8,11.8086,25237.0
2022-05-27 13:30:00,13.8,13.81,13.8,13.8,48129.0,11.8086,11.8171,11.8086,11.8086,48129.0
2022-05-27 13:35:00,13.8,13.81,13.79,13.8,38192.0,11.8086,11.8171,11.8,11.8086,38192.0
2022-05-27 13:40:00,13.8,13.81,13.78,13.79,52428.0,11.8086,11.8171,11.7915,11.8,52428.0
2022-05-27 13:45:00,13.8,13.8,13.78,13.79,21015.0,11.8086,11.8086,11.7915,11.8,21015.0
2022-05-27 13:50:00,13.79,13.8,13.78,13.79,19038.0,11.8,11.8086,11.7915,11.8,19038.0
2022-05-27 13:55:00,13.79,13.8,13.79,13.79,19605.0,11.8,11.8086,11.8,11.8,19605.0
2022-05-27 14:00:00,13.79,13.82,13.79,13.81,101984.0,11.8,11.8257,11.8,11.8171,101984.0
2022-05-27 14:05:00,13.81,13.82,13.8,13.82,38373.0,11.8171,11.8257,11.8086,11.8257,38373.0
2022-05-27 14:10:00,13.82,13.83,13.8,13.82,67491.0,11.8257,11.8343,11.8086,11.8257,67491.0
2022-05-27 14:15:00,13.82,13.83,13.81,13.83,32480.0,11.8257,11.8343,11.8171,11.8343,32480.0
2022-05-27 14:20:00,13.82,13.84,13.82,13.84,28026.0,11.8257,11.8428,11.8257,11.8428,28026.0
2022-05-27 14:25:00,13.84,13.84,13.83,13.83,11978.0,11.8428,11.8428,11.8343,11.8343,11978.0
2022-05-27 14:30:00,13.84,13.85,13.83,13.84,63956.0,11.8428,11.8514,11.8343,11.8428,63956.0
2022-05-27 14:35:00,13.83,13.84,13.82,13.84,37414.0,11.8343,11.8428,11.8257,11.8428,37414.0
2022-05-27 14:40:00,13.83,13.84,13.82,13.84,37278.0,11.8343,11.8428,11.8257,11.8428,37278.0
2022-05-27 14:45:00,13.84,13.84,13.82,13.83,24002.0,11.8428,11.8428,11.8257,11.8343,24002.0
2022-05-27 14:50:00,13.83,13.84,13.82,13.83,66099.0,11.8343,11.8428,11.8257,11.8343,66099.0
2022-05-27 14:55:00,13.83,13.84,13.82,13.83,44422.0,11.8343,11.8428,11.8257,11.8343,44422.0
2022-05-27 15:00:00,13.84,13.85,13.83,13.85,77446.0,11.8428,11.8514,11.8343,11.8514,77446.0
2022-05-27 15:05:00,13.85,13.87,13.84,13.86,53284.0,11.8514,11.8685,11.8428,11.8599,53284.0
2022-05-27 15:10:00,13.87,13.87,13.86,13.87,11515.0,11.8685,11.8685,11.8599,11.8685,11515.0
2022-05-27 15:15:00,13.87,13.89,13.86,13.88,75065.0,11.8685,11.8856,11.8599,11.877,75065.0
2022-05-27 15:20:00,13.88,13.9,13.88,13.9,33203.0,11.877,11.8942,11.877,11.8942,33203.0
2022-05-27 15:25:00,13.9,13.9,13.89,13.9,26908.0,11.8942,11.8942,11.8856,11.8942,26908.0
2022-05-27 15:30:00,13.9,13.91,13.89,13.91,102392.0,11.8942,11.9027,11.8856,11.9027,102392.0
2022-05-27 15:35:00,13.91,13.91,13.89,13.9,164019.0,11.9027,11.9027,11.8856,11.8942,164019.0
2022-05-27 15:40:00,13.9,13.91,13.88,13.9,155871.0,11.8942,11.9027,11.877,11.8942,155871.0
2022-05-27 15:45:00,13.9,13.91,13.87,13.88,160443.0,11.8942,11.9027,11.8685,11.877,160443.0
2022-05-27 15:50:00,13.89,13.92,13.88,13.91,397656.0,11.8856,11.9113,11.877,11.9027,397656.0
2022-05-27 15:55:00,13.91,13.93,13.9,13.93,332135.0,11.9027,11.9198,11.8942,11.9198,332135.0
2022-05-31 09:30:00,13.85,13.87,13.71,13.74,478426.0,11.8514,11.8685,11.7316,11.7572,478426.0
2022-05-31 09:35:00,13.74,13.78,13.69,13.69,224873.0,11.7572,11.7915,11.7145,11.7145,224873.0
2022-05-31 09:40:00,13.69,13.71,13.63,13.64,272019.0,11.7145,11.7316,11.6631,11.6717,272019.0
2022-05-31 09:45:00,13.65,13.73,13.64,13.71,161623.0,11.6802,11.7487,11.6717,11.7316,161623.0
2022-05-31 09:50:00,13.71,13.79,13.7,13.78,65734.0,11.7316,11.8,11.723,11.7915,65734.0
2022-05-31 09:55:00,13.77,13.82,13.77,13.79,138863.0,11.7829,11.8257,11.7829,11.8,138863.0
2022-05-31 10:00:00,13.78,13.8,13.74,13.75,141680.0,11.7915,11.8086,11.7572,11.7658,141680.0
2022-05-31 10:05:00,13.75,13.77,13.73,13.75,202852.0,11.7658,11.7829,11.7487,11.7658,202852.0
2022-05-31 10:10:00,13.75,13.78,13.73,13.78,72356.0,11.7658,11.7915,11.7487,11.7915,72356.0
2022-05-31 10:15:00,13.78,13.82,13.77,13.8,205904.0,11.7915,11.8257,11.7829,11.8086,205904.0
2022-05-31 10:20:00,13.8,13.83,13.77,13.78,589843.0,11.8086,11.8343,11.7829,11.7915,589843.0
2022-05-31 10:25:00,13.78,13.78,13.74,13.74,74481.0,11.7915,11.7915,11.7572,11.7572,74481.0
2022-05-31 10:30:00,13.74,13.77,13.72,13.72,96665.0,11.7572,11.7829,11.7401,11.7401,96665.0
2022-05-31 10:35:00,13.73,13.73,13.68,13.69,144130.0,11.7487,11.7487,11.7059,11.7145,144130.0
2022-05-31 10:40:00,13.69,13.73,13.68,13.73,85844.0,11.7145,11.7487,11.7059,11.7487,85844.0
2022-05-31 10:45:00,13.73,13.75,13.71,13.73,152055.0,11.7487,11.7658,11.7316,11.7487,152055.0
2022-05-31 10:50:00,13.73,13.75,13.72,13.73,54306.0,11.7487,11.7658,11.7401,11.7487,54306.0
2022-05-31 10:55:00,13.73,13.74,13.7,13.73,96476.0,11.7487,11.7572,11.723,11.7487,96476.0
2022-05-31 11:00:00,13.72,13.74,13.71,13.74,101393.0,11.7401,11.7572,11.7316,11.7572,101393.0
2022-05-31 11:05:00,13.74,13.74,13.68,13.71,97407.0,11.7572,11.7572,11.7059,11.7316,97407.0
2022-05-31 11:10:00,13.71,13.73,13.69,13.7,65586.0,11.7316,11.7487,11.7145,11.723,65586.0
2022-05-31 11:15:00,13.7,13.74,13.7,13.73,54475.0,11.723,11.7572,11.723,11.7487,54475.0
2022-05-31 11:20:00,13.73,13.74,13.7,13.71,98586.0,11.7487,11.7572,11.723,11.7316,98586.0
2022-05-31 11:25:00,13.71,13.75,13.7,13.73,98529.0,11.7316,11.7658,11.723,11.7487,98529.0
2022-05-31 11:30:00,13.74,13.75,13.72,13.73,46416.0,11.7572,11.7658,11.7401,11.7487,46416.0
2022-05-31 11:35:00,13.73,13.76,13.72,13.75,47882.0,11.7487,11.7744,11.7401,11.7658,47882.0
2022-05-31 11:40:00,13.75,13.78,13.74,13.77,53264.0,11.7658,11.7915,11.7572,11.7829,53264.0
2022-05-31 11:45:00,13.77,13.79,13.76,13.79,65978.0,11.7829,11.8,11.7744,11.8,65978.0
2022-05-31 11:50:00,13.79,13.81,13.78,13.8,64159.0,11.8,11.8171,11.7915,11.8086,64159.0
2022-05-31 11:55:00,13.8,13.82,13.79,13.82,55859.0,11.8086,11.8257,11.8,11.8257,55859.0
2022-05-31 12:00:00,13.82,13.86,13.82,13.85,63996.0,11.8257,11.8599,11.8257,11.8514,63996.0
2022-05-31 12:05:00,13.85,13.85,13.81,13.82,68353.0,11.8514,11.8514,11.8171,11.8257,68353.0
2022-05-31 12:10:00,13.82,13.83,13.78,13.78,142147.0,11.8257,11.8343,11.7915,11.7915,142147.0
2022-05-31 12:15:00,13.78,13.79,13.76,13.77,74187.0,11.7915,11.8,11.7744,11.7829,74187.0
2022-05-31 12:20:00,13.78,13.78,13.76,13.78,43096.0,11.7915,11.7915,11.7744,11.7915,43096.0
2022-05-31 12:25:00,13.78,13.8,13.77,13.79,46488.0,11.7915,11.8086,11.7829,11.8,46488.0
2022-05-31 12:30:00,13.79,13.8,13.78,13.79,29093.0,11.8,11.8086,11.7915,11.8,29093.0
2022-05-31 12:35:00,13.8,13.83,13.79,13.82,61979.0,11.8086,11.8343,11.8,11.8257,61979.0
2022-05-31 12:40:00,13.82,13.85,13.82,13.83,104612.0,11.8257,11.8514,11.8257,11.8343,104612.0
2022-05-31 12:45:00,13.83,13.85,13.83,13.85,44904.0,11.8343,11.8514,11.8343,11.8514,44904.0
2022-05-31 12:50:00,13.84,13.86,13.84,13.85,23971.0,11.8428,11.8599,11.8428,11.8514,23971.0
2022-05-31 12:55:00,13.86,13.86,13.82,13.83,63963.0,11.8599,11.8599,11.8257,11.8343,63963.0
2022-05-31 13:00:00,13.83,13.84,13.79,13.81,85438.0,11.8343,11.8428,11.8,11.8171,85438.0
2022-05-31 13:05:00,13.82,13.85,13.81,13.85,33997.0,11.8257,11.8514,11.8171,11.8514,33997.0
2022-05-31 13:10:00,13.84,13.84,13.81,13.82,48199.0,11.8428,11.8428,11.8171,11.8257,48199.0
2022-05-31 13:15:00,13.83,13.83,13.79,13.82,133784.0,11.8343,11.8343,11.8,11.8257,133784.0
2022-05-31 13:20:00,13.82,13.83,13.8,13.83,68494.0,11.8257,11.8343,11.8086,11.8343,68494.0
2022-05-31 13:25:00,13.82,13.84,13.81,13.83,98697.0,11.8257,11.8428,11.8171,11.8343,98697.0
2022-05-31 13:30:00,13.83,13.85,13.82,13.85,46085.0,11.8343,11.8514,11.8257,11.8514,46085.0
2022-05-31 13:35:00,13.85,13.86,13.83,13.84,31757.0,11.8514,11.8599,11.8343,11.8428,31757.0
2022-05-31 13:40:00,13.84,13.87,13.83,13.87,38570.0,11.8428,11.8685,11.8343,11.8685,38570.0
2022-05-31 13:45:00,13.87,13.89,13.85,13.88,51507.0,11.8685,11.8856,11.8514,11.877,51507.0
2022-05-31 13:50:00,13.88,13.91,13.87,13.9,115532.0,11.877,11.9027,11.8685,11.8942,115532.0
2022-05-31 13:55:00,13.9,13.95,13.89,13.94,79662.0,11.8942,11.9369,11.8856,11.9284,79662.0
2022-05-31 14:00:00,13.93,13.94,13.91,13.91,59841.0,11.9198,11.9284,11.9027,11.9027,59841.0
2022-05-31 14:05:00,13.91,13.92,13.9,13.92,67328.0,11.9027,11.9113,11.8942,11.9113,67328.0
2022-05-31 14:10:00,13.92,13.93,13.91,13.92,40507.0,11.9113,11.9198,11.9027,11.9113,40507.0
2022-05-31 14:15:00,13.92,13.96,13.91,13.96,425500.0,11.9113,11.9455,11.9027,11.9455,425500.0
2022-05-31 14:20:00,13.96,13.96,13.92,13.94,52952.0,11.9455,11.9455,11.9113,11.9284,52952.0
2022-05-31 14:25:00,13.94,13.95,13.92,13.93,51421.0,11.9284,11.9369,11.9113,11.9198,51421.0
2022-05-31 14:30:00,13.93,13.94,13.92,13.94,75930.0,11.9198,11.9284,11.9113,11.9284,75930.0
2022-05-31 14:35:00,13.93,13.96,13.93,13.94,53410.0,11.9198,11.9455,11.9198,11.9284,53410.0
2022-05-31 14:40:00,13.94,13.94,13.89,13.89,65302.0,11.9284,11.9284,11.8856,11.8856,65302.0
2022-05-31 14:45:00,13.89,13.89,13.85,13.87,52629.0,11.8856,11.8856,11.8514,11.8685,52629.0
2022-05-31 14:50:00,13.87,13.88,13.84,13.85,123870.0,11.8685,11.877,11.8428,11.8514,123870.0
2022-05-31 14:55:00,13.85,13.88,13.84,13.86,118463.0,11.8514,11.877,11.8428,11.8599,118463.0
2022-05-31 15:00:00,13.87,13.87,13.82,13.85,97543.0,11.8685,11.8685,11.8257,11.8514,97543.0
2022-05-31 15:05:00,13.85,13.88,13.84,13.88,137748.0,11.8514,11.877,11.8428,11.877,137748.0
2022-05-31 15:10:00,13.87,13.88,13.85,13.88,87390.0,11.8685,11.877,11.8514,11.877,87390.0
2022-05-31 15:15:00,13.88,13.91,13.86,13.87,138994.0,11.877,11.9027,11.8599,11.8685,138994.0
2022-05-31 15:20:00,13.87,13.9,13.86,13.88,84341.0,11.8685,11.8942,11.8599,11.877,84341.0
2022-05-31 15:25:00,13.88,13.9,13.88,13.9,105409.0,11.877,11.8942,11.877,11.8942,105409.0
2022-05-31 15:30:00,13.9,13.92,13.89,13.91,154417.0,11.8942,11.9113,11.8856,11.9027,154417.0
2022-05-31 15:35:00,13.91,13.92,13.9,13.91,235535.0,11.9027,11.9113,11.8942,11.9027,235535.0
2022-05-31 15:40:00,13.91,13.94,13.9,13.9,347891.0,11.9027,11.9284,11.8942,11.8942,347891.0
2022-05-31 15:45:00,13.9,13.91,13.89,13.89,261512.0,11.8942,11.9027,11.8856,11.8856,261512.0
2022-05-31 15:50:00,13.89,14.0,13.88,13.94,1870108.0,11.8856,11.9797,11.877,11.9284,1870108.0
2022-05-31 15:55:00,13.94,13.94,13.85,13.87,1316681.0,11.9284,11.9284,11.8514,11.8685,1316681.0
2022-06-01 09:30:00,13.91,13.91,13.79,13.8,244367.0,11.9027,11.9027,11.8,11.8086,244367.0
2022-06-01 09:35:00,13.79,13.8,13.72,13.73,163501.0,11.8,11.8086,11.7401,11.7487,163501.0
2022-06-01 09:40:00,13.73,13.78,13.72,13.77,115730.0,11.7487,11.7915,11.7401,11.7829,115730.0
2022-06-01 09:45:00,13.78,13.79,13.72,13.76,111041.0,11.7915,11.8,11.7401,11.7744,111041.0
2022-06-01 09:50:00,13.76,13.76,13.7,13.71,68518.0,11.7744,11.7744,11.723,11.7316,68518.0
2022-06-01 09:55:00,13.7,13.71,13.66,13.69,143188.0,11.723,11.7316,11.6888,11.7145,143188.0
2022-06-01 10:00:00,13.69,13.72,13.67,13.68,201374.0,11.7145,11.7401,11.6973,11.7059,201374.0
2022-06-01 10:05:00,13.67,13.68,13.64,13.66,123549.0,11.6973,11.7059,11.6717,11.6888,123549.0
2022-06-01 10:10:00,13.66,13.66,13.58,13.59,120085.0,11.6888,11.6888,11.6203,11.6289,120085.0
2022-06-01 10:15:00,13.58,13.59,13.55,13.57,205056.0,11.6203,11.6289,11.5947,11.6118,205056.0
2022-06-01 10:20:00,13.57,13.58,13.56,13.57,276874.0,11.6118,11.6203,11.6032,11.6118,276874.0
2022-06-01 10:25:00,13.57,13.58,13.51,13.51,116914.0,11.6118,11.6203,11.5604,11.5604,116914.0
2022-06-01 10:30:00,13.51,13.54,13.48,13.48,145449.0,11.5604,11.5861,11.5348,11.5348,145449.0
2022-06-01 10:35:00,13.48,13.5,13.46,13.48,275703.0,11.5348,11.5519,11.5177,11.5348,275703.0
2022-06-01 10:40:00,13.49,13.5,13.47,13.5,105281.0,11.5433,11.5519,11.5262,11.5519,105281.0
2022-06-01 10:45:00,13.49,13.5,13.47,13.47,101739.0,11.5433,11.5519,11.5262,11.5262,101739.0
2022-06-01 10:50:00,13.47,13.52,13.47,13.51,64235.0,11.5262,11.569,11.5262,11.5604,64235.0
2022-06-01 10:55:00,13.51,13.52,13.5,13.52,107861.0,11.5604,11.569,11.5519,11.569,107861.0
2022-06-01 11:00:00,13.51,13.52,13.48,13.5,115691.0,11.5604,11.569,11.5348,11.5519,115691.0
2022-06-01 11:05:00,13.49,13.5,13.46,13.47,90592.0,11.5433,11.5519,11.5177,11.5262,90592.0
2022-06-01 11:10:00,13.47,13.49,13.46,13.47,71918.0,11.5262,11.5433,11.5177,11.5262,71918.0
2022-06-01 11:15:00,13.47,13.5,13.46,13.5,182918.0,11.5262,11.5519,11.5177,11.5519,182918.0
2022-06-01 11:20:00,13.5,13.5,13.45,13.46,85874.0,11.5519,11.5519,11.5091,11.5177,85874.0
2022-06-01 11:25:00,13.46,13.46,13.44,13.46,119508.0,11.5177,11.5177,11.5005,11.5177,119508.0
2022-06-01 11:30:00,13.46,13.48,13.43,13.45,167942.0,11.5177,11.5348,11.492,11.5091,167942.0
2022-06-01 11:35:00,13.45,13.46,13.43,13.44,43669.0,11.5091,11.5177,11.492,11.5005,43669.0
2022-06-01 11:40:00,13.43,13.44,13.41,13.42,109329.0,11.492,11.5005,11.4749,11.4834,109329.0
2022-06-01 11:45:00,13.41,13.43,13.38,13.38,156873.0,11.4749,11.492,11.4492,11.4492,156873.0
2022-06-01 11:50:00,13.38,13.4,13.37,13.4,227949.0,11.4492,11.4663,11.4406,11.4663,227949.0
2022-06-01 11:55:00,13.4,13.42,13.39,13.42,62806.0,11.4663,11.4834,11.4578,11.4834,62806.0
2022-06-01 12:00:00,13.42,13.44,13.4,13.43,99360.0,11.4834,11.5005,11.4663,11.492,99360.0
2022-06-01 12:05:00,13.43,13.45,13.43,13.44,33589.0,11.492,11.5091,11.492,11.5005,33589.0
2022-06-01 12:10:00,13.44,13.45,13.42,13.44,90571.0,11.5005,11.5091,11.4834,11.5005,90571.0
2022-06-01 12:15:00,13.45,13.46,13.44,13.45,48825.0,11.5091,11.5177,11.5005,11.5091,48825.0
2022-06-01 12:20:00,13.46,13.46,13.44,13.46,35413.0,11.5177,11.5177,11.5005,11.5177,35413.0
2022-06-01 12:25:00,13.46,13.47,13.44,13.45,105110.0,11.5177,11.5262,11.5005,11.5091,105110.0
2022-06-01 12:30:00,13.45,13.49,13.45,13.46,92082.0,11.5091,11.5433,11.5091,11.5177,92082.0
2022-06-01 12:35:00,13.46,13.47,13.45,13.46,20668.0,11.5177,11.5262,11.5091,11.5177,20668.0
2022-06-01 12:40:00,13.46,13.47,13.45,13.47,48694.0,11.5177,11.5262,11.5091,11.5262,48694.0
2022-06-01 12:45:00,13.46,13.47,13.42,13.43,102780.0,11.5177,11.5262,11.4834,11.492,102780.0
2022-06-01 12:50:00,13.43,13.46,13.41,13.46,121436.0,11.492,11.5177,11.4749,11.5177,121436.0
2022-06-01 12:55:00,13.46,13.48,13.45,13.47,38004.0,11.5177,11.5348,11.5091,11.5262,38004.0
2022-06-01 13:00:00,13.48,13.5,13.46,13.46,39073.0,11.5348,11.5519,11.5177,11.5177,39073.0
2022-06-01 13:05:00,13.46,13.5,13.46,13.5,52329.0,11.5177,11.5519,11.5177,11.5519,52329.0
2022-06-01 13:10:00,13.5,13.51,13.48,13.48,39332.0,11.5519,11.5604,11.5348,11.5348,39332.0
2022-06-01 13:15:00,13.49,13.55,13.48,13.55,73425.0,11.5433,11.5947,11.5348,11.5947,73425.0
2022-06-01 13:20:00,13.54,13.56,13.54,13.55,81320.0,11.5861,11.6032,11.5861,11.5947,81320.0
2022-06-01 13:25:00,13.56,13.6,13.55,13.59,60232.0,11.6032,11.6374,11.5947,11.6289,60232.0
2022-06-01 13:30:00,13.59,13.61,13.56,13.61,89687.0,11.6289,11.646,11.6032,11.646,89687.0
2022-06-01 13:35:00,13.61,13.61,13.59,13.61,40545.0,11.646,11.646,11.6289,11.646,40545.0
2022-06-01 13:40:00,13.61,13.63,13.6,13.62,69558.0,11.646,11.6631,11.6374,11.6546,69558.0
2022-06-01 13:45:00,13.62,13.63,13.6,13.62,57538.0,11.6546,11.6631,11.6374,11.6546,57538.0
2022-06-01 13:50:00,13.61,13.62,13.59,13.6,54701.0,11.646,11.6546,11.6289,11.6374,54701.0
2022-06-01 13:55:00,13.6,13.64,13.59,13.62,80681.0,11.6374,11.6717,11.6289,11.6546,80681.0
2022-06-01 14:00:00,13.61,13.64,13.61,13.63,61529.0,11.646,11.6717,11.646,11.6631,61529.0
2022-06-01 14:05:00,13.63,13.64,13.61,13.62,34660.0,11.6631,11.6717,11.646,11.6546,34660.0
2022-06-01 14:10:00,13.62,13.63,13.61,13.63,44606.0,11.6546,11.6631,11.646,11.6631,44606.0
2022-06-01 14:15:00,13.62,13.64,13.6,13.62,88685.0,11.6546,11.6717,11.6374,11.6546,88685.0
2022-06-01 14:20:00,13.62,13.66,13.61,13.65,79352.0,11.6546,11.6888,11.646,11.6802,79352.0
2022-06-01 14:25:00,13.66,13.69,13.65,13.67,62145.0,11.6888,11.7145,11.6802,11.6973,62145.0
2022-06-01 14:30:00,13.68,13.69,13.67,13.69,50117.0,11.7059,11.7145,11.6973,11.7145,50117.0
2022-06-01 14:35:00,13.69,13.69,13.65,13.66,73690.0,11.7145,11.7145,11.6802,11.6888,73690.0
2022-06-01 14:40:00,13.66,13.69,13.65,13.69,69253.0,11.6888,11.7145,11.6802,11.7145,69253.0
2022-06-01 14:45:00,13.69,13.7,13.66,13.68,171384.0,11.7145,11.723,11.6888,11.7059,171384.0
2022-06-01 14:50:00,13.68,13.69,13.66,13.67,161182.0,11.7059,11.7145,11.6888,11.6973,161182.0
2022-06-01 14:55:00,13.67,13.68,13.65,13.67,52568.0,11.6973,11.7059,11.6802,11.6973,52568.0
2022-06-01 15:00:00,13.67,13.68,13.63,13.65,117576.0,11.6973,11.7059,11.6631,11.6802,117576.0
2022-06-01 15:05:00,13.64,13.68,13.64,13.68,76211.0,11.6717,11.7059,11.6717,11.7059,76211.0
2022-06-01 15:10:00,13.68,13.7,13.66,13.69,118090.0,11.7059,11.723,11.6888,11.7145,118090.0
2022-06-01 15:15:00,13.69,13.7,13.67,13.68,72914.0,11.7145,11.723,11.6973,11.7059,72914.0
2022-06-01 15:20:00,13.68,13.7,13.67,13.68,153367.0,11.7059,11.723,11.6973,11.7059,153367.0
2022-06-01 15:25:00,13.68,13.68,13.66,13.67,86147.0,11.7059,11.7059,11.6888,11.6973,86147.0
2022-06-01 15:30:00,13.67,13.67,13.65,13.65,94048.0,11.6973,11.6973,11.6802,11.6802,94048.0
2022-06-01 15:35:00,13.66,13.68,13.63,13.67,174894.0,11.6888,11.7059,11.6631,11.6973,174894.0
2022-06-01 15:40:00,13.67,13.68,13.65,13.66,199227.0,11.6973,11.7059,11.6802,11.6888,199227.0
2022-06-01 15:45:00,13.66,13.66,13.64,13.65,142327.0,11.6888,11.6888,11.6717,11.6802,142327.0
2022-06-01 15:50:00,13.66,13.7,13.61,13.61,525456.0,11.6888,11.723,11.646,11.646,525456.0
2022-06-01 15:55:00,13.62,13.62,13.57,13.57,567545.0,11.6546,11.6546,11.6118,11.6118,567545.0
2022-06-02 09:30:00,13.67,13.67,13.6,13.62,116943.0,11.6973,11.6973,11.6374,11.6546,116943.0
2022-06-02 09:35:00,13.62,13.63,13.54,13.61,148001.0,11.6546,11.6631,11.5861,11.646,148001.0
2022-06-02 09:40:00,13.6,13.6,13.53,13.57,96915.0,11.6374,11.6374,11.5776,11.6118,96915.0
2022-06-02 09:45:00,13.56,13.58,13.51,13.57,127286.0,11.6032,11.6203,11.5604,11.6118,127286.0
2022-06-02 09:50:00,13.57,13.57,13.5,13.54,235806.0,11.6118,11.6118,11.5519,11.5861,235806.0
2022-06-02 09:55:00,13.53,13.59,13.5,13.59,70979.0,11.5776,11.6289,11.5519,11.6289,70979.0
2022-06-02 10:00:00,13.59,13.61,13.56,13.59,90706.0,11.6289,11.646,11.6032,11.6289,90706.0
2022-06-02 10:05:00,13.59,13.59,13.55,13.56,249112.0,11.6289,11.6289,11.5947,11.6032,249112.0
2022-06-02 10:10:00,13.57,13.65,13.57,13.63,59675.0,11.6118,11.6802,11.6118,11.6631,59675.0
2022-06-02 10:15:00,13.63,13.64,13.59,13.6,79079.0,11.6631,11.6717,11.6289,11.6374,79079.0
2022-06-02 10:20:00,13.6,13.62,13.56,13.57,109169.0,11.6374,11.6546,11.6032,11.6118,109169.0
2022-06-02 10:25:00,13.56,13.59,13.54,13.59,69138.0,11.6032,11.6289,11.5861,11.6289,69138.0
2022-06-02 10:30:00,13.59,13.64,13.57,13.63,75909.0,11.6289,11.6717,11.6118,11.6631,75909.0
2022-06-02 10:35:00,13.62,13.64,13.6,13.61,43825.0,11.6546,11.6717,11.6374,11.646,43825.0
2022-06-02 10:40:00,13.61,13.62,13.6,13.61,64350.0,11.646,11.6546,11.6374,11.646,64350.0
2022-06-02 10:45:00,13.61,13.62,13.59,13.6,91027.0,11.646,11.6546,11.6289,11.6374,91027.0
2022-06-02 10:50:00,13.6,13.62,13.59,13.61,70285.0,11.6374,11.6546,11.6289,11.646,70285.0
2022-06-02 10:55:00,13.62,13.66,13.61,13.65,124452.0,11.6546,11.6888,11.646,11.6802,124452.0
2022-06-02 11:00:00,13.65,13.7,13.64,13.68,131412.0,11.6802,11.723,11.6717,11.7059,131412.0
2022-06-02 11:05:00,13.69,13.7,13.68,13.69,33399.0,11.7145,11.723,11.7059,11.7145,33399.0
2022-06-02 11:10:00,13.69,13.71,13.68,13.69,109388.0,11.7145,11.7316,11.7059,11.7145,109388.0
2022-06-02 11:15:00,13.69,13.71,13.67,13.68,42212.0,11.7145,11.7316,11.6973,11.7059,42212.0
2022-06-02 11:20:00,13.68,13.7,13.66,13.7,89280.0,11.7059,11.723,11.6888,11.723,89280.0
2022-06-02 11:25:00,13.7,13.71,13.67,13.7,86270.0,11.723,11.7316,11.6973,11.723,86270.0
2022-06-02 11:30:00,13.7,13.71,13.68,13.7,58951.0,11.723,11.7316,11.7059,11.723,58951.0
2022-06-02 11:35:00,13.7,13.7,13.67,13.69,24773.0,11.723,11.723,11.6973,11.7145,24773.0
2022-06-02 11:40:00,13.69,13.73,13.68,13.72,75761.0,11.7145,11.7487,11.7059,11.7401,75761.0
2022-06-02 11:45:00,13.72,13.75,13.7,13.75,45677.0,11.7401,11.7658,11.723,11.7658,45677.0
2022-06-02 11:50:00,13.75,13.76,13.72,13.73,60684.0,11.7658,11.7744,11.7401,11.7487,60684.0
2022-06-02 11:55:00,13.73,13.73,13.7,13.71,67678.0,11.7487,11.7487,11.723,11.7316,67678.0
2022-06-02 12:00:00,13.71,13.74,13.7,13.74,40078.0,11.7316,11.7572,11.723,11.7572,40078.0
2022-06-02 12:05:00,13.74,13.74,13.72,13.72,44311.0,11.7572,11.7572,11.7401,11.7401,44311.0
2022-06-02 12:10:00,13.72,13.73,13.71,13.71,32058.0,11.7401,11.7487,11.7316,11.7316,32058.0
2022-06-02 12:15:00,13.71,13.75,13.71,13.73,44847.0,11.7316,11.7658,11.7316,11.7487,44847.0
2022-06-02 12:20:00,13.73,13.77,13.72,13.77,109856.0,11.7487,11.7829,11.7401,11.7829,109856.0
2022-06-02 12:25:00,13.77,13.78,13.75,13.77,56184.0,11.7829,11.7915,11.7658,11.7829,56184.0
2022-06-02 12:30:00,13.77,13.78,13.76,13.78,50990.0,11.7829,11.7915,11.7744,11.7915,50990.0
2022-06-02 12:35:00,13.78,13.81,13.77,13.79,77759.0,11.7915,11.8171,11.7829,11.8,77759.0
2022-06-02 12:40:00,13.79,13.81,13.76,13.77,63398.0,11.8,11.8171,11.7744,11.7829,63398.0
2022-06-02 12:45:00,13.76,13.78,13.75,13.76,31165.0,11.7744,11.7915,11.7658,11.7744,31165.0
2022-06-02 12:50:00,13.76,13.79,13.76,13.78,52327.0,11.7744,11.8,11.7744,11.7915,52327.0
2022-06-02 12:55:00,13.78,13.78,13.76,13.77,41092.0,11.7915,11.7915,11.7744,11.7829,41092.0
2022-06-02 13:00:00,13.78,13.79,13.77,13.78,31879.0,11.7915,11.8,11.7829,11.7915,31879.0
2022-06-02 13:05:00,13.78,13.78,13.76,13.77,39285.0,11.7915,11.7915,11.7744,11.7829,39285.0
2022-06-02 13:10:00,13.76,13.78,13.74,13.74,68265.0,11.7744,11.7915,11.7572,11.7572,68265.0
2022-06-02 13:15:00,13.75,13.77,13.73,13.77,75322.0,11.7658,11.7829,11.7487,11.7829,75322.0
2022-06-02 13:20:00,13.77,13.78,13.76,13.78,24575.0,11.7829,11.7915,11.7744,11.7915,24575.0
2022-06-02 13:25:00,13.77,13.79,13.76,13.79,58256.0,11.7829,11.8,11.7744,11.8,58256.0
2022-06-02 13:30:00,13.79,13.8,13.77,13.78,61291.0,11.8,11.8086,11.7829,11.7915,61291.0
2022-06-02 13:35:00,13.79,13.79,13.77,13.78,52062.0,11.8,11.8,11.7829,11.7915,52062.0
2022-06-02 13:40:00,13.78,13.78,13.76,13.78,77351.0,11.7915,11.7915,11.7744,11.7915,77351.0
2022-06-02 13:45:00,13.78,13.8,13.77,13.79,63343.0,11.7915,11.8086,11.7829,11.8,63343.0
2022-06-02 13:50:00,13.8,13.8,13.78,13.79,45973.0,11.8086,11.8086,11.7915,11.8,45973.0
2022-06-02 13:55:00,13.79,13.8,13.78,13.79,49948.0,11.8,11.8086,11.7915,11.8,49948.0
2022-06-02 14:00:00,13.79,13.81,13.79,13.81,52842.0,11.8,11.8171,11.8,11.8171,52842.0
2022-06-02 14:05:00,13.81,13.83,13.8,13.8,103531.0,11.8171,11.8343,11.8086,11.8086,103531.0
2022-06-02 14:10:00,13.8,13.82,13.78,13.81,128780.0,11.8086,11.8257,11.7915,11.8171,128780.0
2022-06-02 14:15:00,13.81,13.82,13.78,13.79,67734.0,11.8171,11.8257,11.7915,11.8,67734.0
2022-06-02 14:20:00,13.79,13.81,13.78,13.79,45784.0,11.8,11.8171,11.7915,11.8,45784.0
2022-06-02 14:25:00,13.79,13.81,13.78,13.79,59401.0,11.8,11.8171,11.7915,11.8,59401.0
2022-06-02 14:30:00,13.79,13.81,13.78,13.81,36185.0,11.8,11.8171,11.7915,11.8171,36185.0
2022-06-02 14:35:00,13.8,13.81,13.8,13.81,15857.0,11.8086,11.8171,11.8086,11.8171,15857.0
2022-06-02 14:40:00,13.81,13.81,13.78,13.79,61134.0,11.8171,11.8171,11.7915,11.8,61134.0
2022-06-02 14:45:00,13.79,13.81,13.79,13.8,23407.0,11.8,11.8171,11.8,11.8086,23407.0
2022-06-02 14:50:00,13.79,13.81,13.78,13.8,54066.0,11.8,11.8171,11.7915,11.8086,54066.0
2022-06-02 14:55:00,13.8,13.8,13.76,13.77,42300.0,11.8086,11.8086,11.7744,11.7829,42300.0
2022-06-02 15:00:00,13.76,13.78,13.76,13.77,51180.0,11.7744,11.7915,11.7744,11.7829,51180.0
2022-06-02 15:05:00,13.77,13.79,13.76,13.78,61519.0,11.7829,11.8,11.7744,11.7915,61519.0
2022-06-02 15:10:00,13.78,13.79,13.77,13.79,31058.0,11.7915,11.8,11.7829,11.8,31058.0
2022-06-02 15:15:00,13.78,13.79,13.76,13.76,151864.0,11.7915,11.8,11.7744,11.7744,151864.0
2022-06-02 15:20:00,13.76,13.78,13.76,13.77,123032.0,11.7744,11.7915,11.7744,11.7829,123032.0
2022-06-02 15:25:00,13.77,13.78,13.74,13.76,83710.0,11.7829,11.7915,11.7572,11.7744,83710.0
2022-06-02 15:30:00,13.76,13.77,13.75,13.75,76038.0,11.7744,11.7829,11.7658,11.7658,76038.0
2022-06-02 15:35:00,13.75,13.76,13.72,13.73,161701.0,11.7658,11.7744,11.7401,11.7487,161701.0
2022-06-02 15:40:00,13.73,13.75,13.72,13.75,199141.0,11.7487,11.7658,11.7401,11.7658,199141.0
2022-06-02 15:45:00,13.75,13.76,13.74,13.75,249176.0,11.7658,11.7744,11.7572,11.7658,249176.0
2022-06-02 15:50:00,13.75,13.78,13.74,13.78,371141.0,11.7658,11.7915,11.7572,11.7915,371141.0
2022-06-02 15:55:00,13.77,13.81,13.77,13.81,681702.0,11.7829,11.8171,11.7829,11.8171,681702.0
2022-06-03 09:30:00,13.61,13.65,13.58,13.59,516202.0,11.646,11.6802,11.6203,11.6289,516202.0
2022-06-03 09:35:00,13.58,13.62,13.56,13.58,221770.0,11.6203,11.6546,11.6032,11.6203,221770.0
2022-06-03 09:40:00,13.58,13.6,13.54,13.56,104936.0,11.6203,11.6374,11.5861,11.6032,104936.0
2022-06-03 09:45:00,13.56,13.58,13.54,13.55,185683.0,11.6032,11.6203,11.5861,11.5947,185683.0
2022-06-03 09:50:00,13.55,13.59,13.53,13.58,140087.0,11.5947,11.6289,11.5776,11.6203,140087.0
2022-06-03 09:55:00,13.58,13.65,13.58,13.61,149063.0,11.6203,11.6802,11.6203,11.646,149063.0
2022-06-03 10:00:00,13.62,13.65,13.6,13.61,69169.0,11.6546,11.6802,11.6374,11.646,69169.0
2022-06-03 10:05:00,13.61,13.64,13.57,13.58,574629.0,11.646,11.6717,11.6118,11.6203,574629.0
2022-06-03 10:10:00,13.58,13.62,13.56,13.62,147439.0,11.6203,11.6546,11.6032,11.6546,147439.0
2022-06-03 10:15:00,13.61,13.66,13.6,13.65,225857.0,11.646,11.6888,11.6374,11.6802,225857.0
2022-06-03 10:20:00,13.64,13.65,13.58,13.62,130049.0,11.6717,11.6802,11.6203,11.6546,130049.0
2022-06-03 10:25:00,13.62,13.65,13.6,13.62,213817.0,11.6546,11.6802,11.6374,11.6546,213817.0
2022-06-03 10:30:00,13.62,13.65,13.59,13.63,247606.0,11.6546,11.6802,11.6289,11.6631,247606.0
2022-06-03 10:35:00,13.63,13.65,13.59,13.61,100184.0,11.6631,11.6802,11.6289,11.646,100184.0
2022-06-03 10:40:00,13.61,13.61,13.57,13.59,58243.0,11.646,11.646,11.6118,11.6289,58243.0
2022-06-03 10:45:00,13.59,13.62,13.59,13.62,98213.0,11.6289,11.6546,11.6289,11.6546,98213.0
2022-06-03 10:50:00,13.62,13.64,13.61,13.62,93224.0,11.6546,11.6717,11.646,11.6546,93224.0
2022-06-03 10:55:00,13.62,13.65,13.6,13.65,116560.0,11.6546,11.6802,11.6374,11.6802,116560.0
2022-06-03 11:00:00,13.64,13.64,13.58,13.61,87047.0,11.6717,11.6717,11.6203,11.646,87047.0
2022-06-03 11:05:00,13.61,13.61,13.58,13.59,61255.0,11.646,11.646,11.6203,11.6289,61255.0
2022-06-03 11:10:00,13.59,13.59,13.56,13.58,76677.0,11.6289,11.6289,11.6032,11.6203,76677.0
2022-06-03 11:15:00,13.57,13.6,13.57,13.59,35855.0,11.6118,11.6374,11.6118,11.6289,35855.0
2022-06-03 11:20:00,13.59,13.59,13.56,13.57,47998.0,11.6289,11.6289,11.6032,11.6118,47998.0
2022-06-03 11:25:00,13.56,13.58,13.56,13.58,62103.0,11.6032,11.6203,11.6032,11.6203,62103.0
2022-06-03 11:30:00,13.58,13.61,13.56,13.59,81133.0,11.6203,11.646,11.6032,11.6289,81133.0
2022-06-03 11:35:00,13.59,13.62,13.58,13.61,101869.0,11.6289,11.6546,11.6203,11.646,101869.0
2022-06-03 11:40:00,13.61,13.63,13.6,13.61,52635.0,11.646,11.6631,11.6374,11.646,52635.0
2022-06-03 11:45:00,13.61,13.61,13.56,13.57,60372.0,11.646,11.646,11.6032,11.6118,60372.0
2022-06-03 11:50:00,13.57,13.58,13.55,13.57,87427.0,11.6118,11.6203,11.5947,11.6118,87427.0
2022-06-03 11:55:00,13.57,13.6,13.56,13.59,96581.0,11.6118,11.6374,11.6032,11.6289,96581.0
2022-06-03 12:00:00,13.59,13.62,13.59,13.61,34191.0,11.6289,11.6546,11.6289,11.646,34191.0
2022-06-03 12:05:00,13.61,13.62,13.57,13.58,35079.0,11.646,11.6546,11.6118,11.6203,35079.0
2022-06-03 12:10:00,13.58,13.6,13.57,13.58,21652.0,11.6203,11.6374,11.6118,11.6203,21652.0
2022-06-03 12:15:00,13.58,13.59,13.54,13.54,56136.0,11.6203,11.6289,11.5861,11.5861,56136.0
2022-06-03 12:20:00,13.54,13.58,13.53,13.57,53161.0,11.5861,11.6203,11.5776,11.6118,53161.0
2022-06-03 12:25:00,13.57,13.58,13.56,13.56,58333.0,11.6118,11.6203,11.6032,11.6032,58333.0
2022-06-03 12:30:00,13.57,13.57,13.55,13.56,65784.0,11.6118,11.6118,11.5947,11.6032,65784.0
2022-06-03 12:35:00,13.56,13.58,13.55,13.57,68709.0,11.6032,11.6203,11.5947,11.6118,68709.0
2022-06-03 12:40:00,13.57,13.58,13.55,13.58,45673.0,11.6118,11.6203,11.5947,11.6203,45673.0
2022-06-03 12:45:00,13.58,13.6,13.57,13.59,61305.0,11.6203,11.6374,11.6118,11.6289,61305.0
2022-06-03 12:50:00,13.59,13.62,13.58,13.62,36655.0,11.6289,11.6546,11.6203,11.6546,36655.0
2022-06-03 12:55:00,13.62,13.65,13.61,13.64,32001.0,11.6546,11.6802,11.646,11.6717,32001.0
2022-06-03 13:00:00,13.64,13.67,13.63,13.66,71902.0,11.6717,11.6973,11.6631,11.6888,71902.0
2022-06-03 13:05:00,13.67,13.68,13.65,13.66,63546.0,11.6973,11.7059,11.6802,11.6888,63546.0
2022-06-03 13:10:00,13.65,13.65,13.62,13.63,78691.0,11.6802,11.6802,11.6546,11.6631,78691.0
2022-06-03 13:15:00,13.63,13.63,13.58,13.59,85412.0,11.6631,11.6631,11.6203,11.6289,85412.0
2022-06-03 13:20:00,13.59,13.62,13.57,13.62,70736.0,11.6289,11.6546,11.6118,11.6546,70736.0
2022-06-03 13:25:00,13.62,13.64,13.61,13.62,15552.0,11.6546,11.6717,11.646,11.6546,15552.0
2022-06-03 13:30:00,13.62,13.62,13.59,13.61,29022.0,11.6546,11.6546,11.6289,11.646,29022.0
2022-06-03 13:35:00,13.61,13.61,13.59,13.61,36729.0,11.646,11.646,11.6289,11.646,36729.0
2022-06-03 13:40:00,13.61,13.61,13.56,13.58,50695.0,11.646,11.646,11.6032,11.6203,50695.0
2022-06-03 13:45:00,13.58,13.59,13.56,13.59,59222.0,11.6203,11.6289,11.6032,11.6289,59222.0
2022-06-03 13:50:00,13.59,13.6,13.57,13.59,54048.0,11.6289,11.6374,11.6118,11.6289,54048.0
2022-06-03 13:55:00,13.59,13.6,13.57,13.58,26883.0,11.6289,11.6374,11.6118,11.6203,26883.0
2022-06-03 14:00:00,13.59,13.6,13.57,13.59,49624.0,11.6289,11.6374,11.6118,11.6289,49624.0
2022-06-03 14:05:00,13.59,13.59,13.56,13.58,51232.0,11.6289,11.6289,11.6032,11.6203,51232.0
2022-06-03 14:10:00,13.58,13.6,13.57,13.59,40672.0,11.6203,11.6374,11.6118,11.6289,40672.0
2022-06-03 14:15:00,13.59,13.61,13.58,13.61,37666.0,11.6289,11.646,11.6203,11.646,37666.0
2022-06-03 14:20:00,13.61,13.61,13.59,13.61,34643.0,11.646,11.646,11.6289,11.646,34643.0
2022-06-03 14:25:00,13.61,13.64,13.6,13.63,48104.0,11.646,11.6717,11.6374,11.6631,48104.0
2022-06-03 14:30:00,13.63,13.64,13.61,13.61,27811.0,11.6631,11.6717,11.646,11.646,27811.0
2022-06-03 14:35:00,13.62,13.62,13.57,13.58,42132.0,11.6546,11.6546,11.6118,11.6203,42132.0
2022-06-03 14:40:00,13.58,13.59,13.57,13.59,33828.0,11.6203,11.6289,11.6118,11.6289,33828.0
2022-06-03 14:45:00,13.59,13.59,13.57,13.58,98878.0,11.6289,11.6289,11.6118,11.6203,98878.0
2022-06-03 14:50:00,13.58,13.59,13.56,13.59,152305.0,11.6203,11.6289,11.6032,11.6289,152305.0
2022-06-03 14:55:00,13.58,13.6,13.57,13.59,47719.0,11.6203,11.6374,11.6118,11.6289,47719.0
2022-06-03 15:00:00,13.59,13.6,13.56,13.6,97700.0,11.6289,11.6374,11.6032,11.6374,97700.0
2022-06-03 15:05:00,13.6,13.6,13.56,13.58,107645.0,11.6374,11.6374,11.6032,11.6203,107645.0
2022-06-03 15:10:00,13.58,13.58,13.55,13.56,85697.0,11.6203,11.6203,11.5947,11.6032,85697.0
2022-06-03 15:15:00,13.55,13.57,13.54,13.56,72597.0,11.5947,11.6118,11.5861,11.6032,72597.0
2022-06-03 15:20:00,13.55,13.56,13.53,13.54,52408.0,11.5947,11.6032,11.5776,11.5861,52408.0
2022-06-03 15:25:00,13.55,13.59,13.55,13.59,86685.0,11.5947,11.6289,11.5947,11.6289,86685.0
2022-06-03 15:30:00,13.58,13.59,13.57,13.58,83960.0,11.6203,11.6289,11.6118,11.6203,83960.0
2022-06-03 15:35:00,13.58,13.61,13.56,13.6,176580.0,11.6203,11.646,11.6032,11.6374,176580.0
2022-06-03 15:40:00,13.6,13.6,13.57,13.59,141613.0,11.6374,11.6374,11.6118,11.6289,141613.0
2022-06-03 15:45:00,13.59,13.6,13.58,13.58,200081.0,11.6289,11.6374,11.6203,11.6203,200081.0
2022-06-03 15:50:00,13.58,13.62,13.56,13.59,603800.0,11.6203,11.6546,11.6032,11.6289,603800.0
2022-06-03 15:55:00,13.59,13.61,13.58,13.6,651693.0,11.6289,11.646,11.6203,11.6374,651693.0
2022-06-06 09:30:00,13.71,13.8,13.64,13.79,382817.0,11.7316,11.8086,11.6717,11.8,382817.0
2022-06-06 09:35:00,13.78,13.81,13.74,13.79,188617.0,11.7915,11.8171,11.7572,11.8,188617.0
2022-06-06 09:40:00,13.8,13.85,13.77,13.82,246396.0,11.8086,11.8514,11.7829,11.8257,246396.0
2022-06-06 09:45:00,13.83,13.84,13.8,13.82,92022.0,11.8343,11.8428,11.8086,11.8257,92022.0
2022-06-06 09:50:00,13.83,13.85,13.8,13.85,104426.0,11.8343,11.8514,11.8086,11.8514,104426.0
2022-06-06 09:55:00,13.84,13.88,13.84,13.86,109836.0,11.8428,11.877,11.8428,11.8599,109836.0
2022-06-06 10:00:00,13.87,13.92,13.87,13.91,155148.0,11.8685,11.9113,11.8685,11.9027,155148.0
2022-06-06 10:05:00,13.92,13.93,13.89,13.92,586325.0,11.9113,11.9198,11.8856,11.9113,586325.0
2022-06-06 10:10:00,13.91,13.96,13.91,13.96,91368.0,11.9027,11.9455,11.9027,11.9455,91368.0
2022-06-06 10:15:00,13.96,13.97,13.92,13.94,82099.0,11.9455,11.9541,11.9113,11.9284,82099.0
2022-06-06 10:20:00,13.94,13.95,13.92,13.93,41460.0,11.9284,11.9369,11.9113,11.9198,41460.0
2022-06-06 10:25:00,13.93,13.93,13.87,13.88,386582.0,11.9198,11.9198,11.8685,11.877,386582.0
2022-06-06 10:30:00,13.87,13.88,13.85,13.86,290077.0,11.8685,11.877,11.8514,11.8599,290077.0
2022-06-06 10:35:00,13.87,13.87,13.83,13.83,116470.0,11.8685,11.8685,11.8343,11.8343,116470.0
2022-06-06 10:40:00,13.84,13.84,13.8,13.82,108457.0,11.8428,11.8428,11.8086,11.8257,108457.0
2022-06-06 10:45:00,13.82,13.85,13.81,13.85,294039.0,11.8257,11.8514,11.8171,11.8514,294039.0
2022-06-06 10:50:00,13.84,13.85,13.8,13.81,79956.0,11.8428,11.8514,11.8086,11.8171,79956.0
2022-06-06 10:55:00,13.8,13.81,13.77,13.78,68503.0,11.8086,11.8171,11.7829,11.7915,68503.0
2022-06-06 11:00:00,13.78,13.8,13.77,13.77,114802.0,11.7915,11.8086,11.7829,11.7829,114802.0
2022-06-06 11:05:00,13.77,13.79,13.77,13.79,84377.0,11.7829,11.8,11.7829,11.8,84377.0
2022-06-06 11:10:00,13.78,13.78,13.74,13.77,101416.0,11.7915,11.7915,11.7572,11.7829,101416.0
2022-06-06 11:15:00,13.77,13.78,13.72,13.72,163829.0,11.7829,11.7915,11.7401,11.7401,163829.0
2022-06-06 11:20:00,13.72,13.74,13.71,13.72,77163.0,11.7401,11.7572,11.7316,11.7401,77163.0
2022-06-06 11:25:00,13.72,13.73,13.71,13.72,53210.0,11.7401,11.7487,11.7316,11.7401,53210.0
2022-06-06 11:30:00,13.73,13.73,13.71,13.72,137999.0,11.7487,11.7487,11.7316,11.7401,137999.0
2022-06-06 11:35:00,13.71,13.73,13.7,13.71,101975.0,11.7316,11.7487,11.723,11.7316,101975.0
2022-06-06 11:40:00,13.71,13.73,13.71,13.72,37961.0,11.7316,11.7487,11.7316,11.7401,37961.0
2022-06-06 11:45:00,13.73,13.75,13.71,13.71,102877.0,11.7487,11.7658,11.7316,11.7316,102877.0
2022-06-06 11:50:00,13.71,13.72,13.71,13.71,50865.0,11.7316,11.7401,11.7316,11.7316,50865.0
2022-06-06 11:55:00,13.71,13.72,13.7,13.72,80748.0,11.7316,11.7401,11.723,11.7401,80748.0
2022-06-06 12:00:00,13.72,13.73,13.68,13.69,75002.0,11.7401,11.7487,11.7059,11.7145,75002.0
2022-06-06 12:05:00,13.7,13.72,13.69,13.71,53431.0,11.723,11.7401,11.7145,11.7316,53431.0
2022-06-06 12:10:00,13.71,13.71,13.68,13.68,47796.0,11.7316,11.7316,11.7059,11.7059,47796.0
2022-06-06 12:15:00,13.68,13.69,13.67,13.69,65881.0,11.7059,11.7145,11.6973,11.7145,65881.0
2022-06-06 12:20:00,13.69,13.7,13.67,13.68,77851.0,11.7145,11.723,11.6973,11.7059,77851.0
2022-06-06 12:25:00,13.68,13.69,13.67,13.67,17616.0,11.7059,11.7145,11.6973,11.6973,17616.0
2022-06-06 12:30:00,13.68,13.7,13.66,13.7,58033.0,11.7059,11.723,11.6888,11.723,58033.0
2022-06-06 12:35:00,13.69,13.7,13.67,13.69,44127.0,11.7145,11.723,11.6973,11.7145,44127.0
2022-06-06 12:40:00,13.69,13.72,13.69,13.71,42922.0,11.7145,11.7401,11.7145,11.7316,42922.0
2022-06-06 12:45:00,13.71,13.72,13.71,13.71,26720.0,11.7316,11.7401,11.7316,11.7316,26720.0
2022-06-06 12:50:00,13.71,13.73,13.7,13.73,101182.0,11.7316,11.7487,11.723,11.7487,101182.0
2022-06-06 12:55:00,13.73,13.75,13.72,13.75,52810.0,11.7487,11.7658,11.7401,11.7658,52810.0
2022-06-06 13:00:00,13.74,13.75,13.72,13.72,27876.0,11.7572,11.7658,11.7401,11.7401,27876.0
2022-06-06 13:05:00,13.72,13.74,13.72,13.73,48746.0,11.7401,11.7572,11.7401,11.7487,48746.0
2022-06-06 13:10:00,13.73,13.73,13.71,13.73,62134.0,11.7487,11.7487,11.7316,11.7487,62134.0
2022-06-06 13:15:00,13.72,13.74,13.71,13.73,88424.0,11.7401,11.7572,11.7316,11.7487,88424.0
2022-06-06 13:20:00,13.72,13.74,13.71,13.72,56235.0,11.7401,11.7572,11.7316,11.7401,56235.0
2022-06-06 13:25:00,13.73,13.73,13.7,13.71,35675.0,11.7487,11.7487,11.723,11.7316,35675.0
2022-06-06 13:30:00,13.71,13.73,13.71,13.73,54770.0,11.7316,11.7487,11.7316,11.7487,54770.0
2022-06-06 13:35:00,13.73,13.76,13.71,13.76,87527.0,11.7487,11.7744,11.7316,11.7744,87527.0
2022-06-06 13:40:00,13.76,13.78,13.75,13.78,34874.0,11.7744,11.7915,11.7658,11.7915,34874.0
2022-06-06 13:45:00,13.78,13.78,13.76,13.78,84418.0,11.7915,11.7915,11.7744,11.7915,84418.0
2022-06-06 13:50:00,13.78,13.8,13.78,13.78,55983.0,11.7915,11.8086,11.7915,11.7915,55983.0
2022-06-06 13:55:00,13.79,13.81,13.78,13.81,79963.0,11.8,11.8171,11.7915,11.8171,79963.0
2022-06-06 14:00:00,13.81,13.81,13.79,13.81,50992.0,11.8171,11.8171,11.8,11.8171,50992.0
2022-06-06 14:05:00,13.8,13.82,13.78,13.79,104137.0,11.8086,11.8257,11.7915,11.8,104137.0
2022-06-06 14:10:00,13.79,13.8,13.77,13.78,47592.0,11.8,11.8086,11.7829,11.7915,47592.0
2022-06-06 14:15:00,13.78,13.78,13.76,13.77,32901.0,11.7915,11.7915,11.7744,11.7829,32901.0
2022-06-06 14:20:00,13.77,13.77,13.72,13.72,51160.0,11.7829,11.7829,11.7401,11.7401,51160.0
2022-06-06 14:25:00,13.72,13.72,13.69,13.7,88260.0,11.7401,11.7401,11.7145,11.723,88260.0
2022-06-06 14:30:00,13.69,13.72,13.69,13.71,107960.0,11.7145,11.7401,11.7145,11.7316,107960.0
2022-06-06 14:35:00,13.71,13.73,13.7,13.71,73295.0,11.7316,11.7487,11.723,11.7316,73295.0
2022-06-06 14:40:00,13.71,13.72,13.7,13.72,56596.0,11.7316,11.7401,11.723,11.7401,56596.0
2022-06-06 14:45:00,13.71,13.73,13.71,13.72,70673.0,11.7316,11.7487,11.7316,11.7401,70673.0
2022-06-06 14:50:00,13.71,13.72,13.68,13.72,142397.0,11.7316,11.7401,11.7059,11.7401,142397.0
2022-06-06 14:55:00,13.72,13.74,13.71,13.73,49089.0,11.7401,11.7572,11.7316,11.7487,49089.0
2022-06-06 15:00:00,13.72,13.73,13.71,13.73,38205.0,11.7401,11.7487,11.7316,11.7487,38205.0
2022-06-06 15:05:00,13.72,13.73,13.69,13.71,55627.0,11.7401,11.7487,11.7145,11.7316,55627.0
2022-06-06 15:10:00,13.7,13.71,13.68,13.7,110264.0,11.723,11.7316,11.7059,11.723,110264.0
2022-06-06 15:15:00,13.69,13.71,13.69,13.69,46109.0,11.7145,11.7316,11.7145,11.7145,46109.0
2022-06-06 15:20:00,13.69,13.72,13.68,13.71,77975.0,11.7145,11.7401,11.7059,11.7316,77975.0
2022-06-06 15:25:00,13.71,13.71,13.7,13.71,45914.0,11.7316,11.7316,11.723,11.7316,45914.0
2022-06-06 15:30:00,13.7,13.73,13.7,13.71,137081.0,11.723,11.7487,11.723,11.7316,137081.0
2022-06-06 15:35:00,13.71,13.72,13.66,13.67,268488.0,11.7316,11.7401,11.6888,11.6973,268488.0
2022-06-06 15:40:00,13.67,13.7,13.65,13.7,267727.0,11.6973,11.723,11.6802,11.723,267727.0
2022-06-06 15:45:00,13.7,13.7,13.67,13.68,185039.0,11.723,11.723,11.6973,11.7059,185039.0
2022-06-06 15:50:00,13.69,13.72,13.68,13.71,437555.0,11.7145,11.7401,11.7059,11.7316,437555.0
2022-06-06 15:55:00,13.71,13.72,13.7,13.71,518719.0,11.7316,11.7401,11.723,11.7316,518719.0
2022-06-07 09:30:00,13.64,13.64,13.54,13.58,363840.0,11.6717,11.6717,11.5861,11.6203,363840.0
2022-06-07 09:35:00,13.58,13.6,13.51,13.52,91939.0,11.6203,11.6374,11.5604,11.569,91939.0
2022-06-07 09:40:00,13.53,13.53,13.47,13.48,220476.0,11.5776,11.5776,11.5262,11.5348,220476.0
2022-06-07 09:45:00,13.47,13.5,13.44,13.46,161241.0,11.5262,11.5519,11.5005,11.5177,161241.0
2022-06-07 09:50:00,13.46,13.51,13.44,13.5,176376.0,11.5177,11.5604,11.5005,11.5519,176376.0
2022-06-07 09:55:00,13.51,13.53,13.49,13.52,113265.0,11.5604,11.5776,11.5433,11.569,113265.0
2022-06-07 10:00:00,13.52,13.55,13.5,13.55,100722.0,11.569,11.5947,11.5519,11.5947,100722.0
2022-06-07 10:05:00,13.56,13.57,13.5,13.52,101587.0,11.6032,11.6118,11.5519,11.569,101587.0
2022-06-07 10:10:00,13.52,13.53,13.48,13.48,112355.0,11.569,11.5776,11.5348,11.5348,112355.0
2022-06-07 10:15:00,13.49,13.49,13.46,13.49,112344.0,11.5433,11.5433,11.5177,11.5433,112344.0
2022-06-07 10:20:00,13.5,13.54,13.48,13.5,483785.0,11.5519,11.5861,11.5348,11.5519,483785.0
2022-06-07 10:25:00,13.5,13.54,13.49,13.53,860513.0,11.5519,11.5861,11.5433,11.5776,860513.0
2022-06-07 10:30:00,13.53,13.58,13.52,13.57,377773.0,11.5776,11.6203,11.569,11.6118,377773.0
2022-06-07 10:35:00,13.58,13.61,13.56,13.6,103738.0,11.6203,11.646,11.6032,11.6374,103738.0
2022-06-07 10:40:00,13.61,13.62,13.6,13.61,58026.0,11.646,11.6546,11.6374,11.646,58026.0
2022-06-07 10:45:00,13.6,13.62,13.59,13.62,74352.0,11.6374,11.6546,11.6289,11.6546,74352.0
2022-06-07 10:50:00,13.61,13.64,13.6,13.63,125240.0,11.646,11.6717,11.6374,11.6631,125240.0
2022-06-07 10:55:00,13.63,13.64,13.6,13.61,102767.0,11.6631,11.6717,11.6374,11.646,102767.0
2022-06-07 11:00:00,13.61,13.64,13.61,13.62,57554.0,11.646,11.6717,11.646,11.6546,57554.0
2022-06-07 11:05:00,13.62,13.64,13.6,13.63,45593.0,11.6546,11.6717,11.6374,11.6631,45593.0
2022-06-07 11:10:00,13.64,13.66,13.63,13.64,80870.0,11.6717,11.6888,11.6631,11.6717,80870.0
2022-06-07 11:15:00,13.65,13.65,13.61,13.63,52088.0,11.6802,11.6802,11.646,11.6631,52088.0
2022-06-07 11:20:00,13.63,13.64,13.59,13.6,89871.0,11.6631,11.6717,11.6289,11.6374,89871.0
2022-06-07 11:25:00,13.6,13.61,13.59,13.61,76581.0,11.6374,11.646,11.6289,11.646,76581.0
2022-06-07 11:30:00,13.6,13.61,13.59,13.61,48468.0,11.6374,11.646,11.6289,11.646,48468.0
2022-06-07 11:35:00,13.61,13.61,13.58,13.61,59823.0,11.646,11.646,11.6203,11.646,59823.0
2022-06-07 11:40:00,13.6,13.61,13.58,13.59,38055.0,11.6374,11.646,11.6203,11.6289,38055.0
2022-06-07 11:45:00,13.58,13.6,13.55,13.55,66116.0,11.6203,11.6374,11.5947,11.5947,66116.0
2022-06-07 11:50:00,13.56,13.57,13.54,13.56,38305.0,11.6032,11.6118,11.5861,11.6032,38305.0
2022-06-07 11:55:00,13.56,13.57,13.55,13.57,53097.0,11.6032,11.6118,11.5947,11.6118,53097.0
2022-06-07 12:00:00,13.57,13.59,13.56,13.59,81534.0,11.6118,11.6289,11.6032,11.6289,81534.0
2022-06-07 12:05:00,13.59,13.63,13.58,13.61,201181.0,11.6289,11.6631,11.6203,11.646,201181.0
2022-06-07 12:10:00,13.62,13.64,13.61,13.63,60456.0,11.6546,11.6717,11.646,11.6631,60456.0
2022-06-07 12:15:00,13.63,13.63,13.58,13.59,82290.0,11.6631,11.6631,11.6203,11.6289,82290.0
2022-06-07 12:20:00,13.59,13.61,13.58,13.6,34124.0,11.6289,11.646,11.6203,11.6374,34124.0
2022-06-07 12:25:00,13.6,13.62,13.59,13.61,58164.0,11.6374,11.6546,11.6289,11.646,58164.0
2022-06-07 12:30:00,13.62,13.63,13.6,13.63,31735.0,11.6546,11.6631,11.6374,11.6631,31735.0
2022-06-07 12:35:00,13.63,13.63,13.62,13.63,23484.0,11.6631,11.6631,11.6546,11.6631,23484.0
2022-06-07 12:40:00,13.63,13.66,13.63,13.65,41005.0,11.6631,11.6888,11.6631,11.6802,41005.0
2022-06-07 12:45:00,13.65,13.66,13.65,13.66,14099.0,11.6802,11.6888,11.6802,11.6888,14099.0
2022-06-07 12:50:00,13.66,13.67,13.65,13.67,29128.0,11.6888,11.6973,11.6802,11.6973,29128.0
2022-06-07 12:55:00,13.67,13.67,13.65,13.67,54357.0,11.6973,11.6973,11.6802,11.6973,54357.0
2022-06-07 13:00:00,13.67,13.68,13.66,13.68,38963.0,11.6973,11.7059,11.6888,11.7059,38963.0
2022-06-07 13:05:00,13.67,13.68,13.65,13.67,34398.0,11.6973,11.7059,11.6802,11.6973,34398.0
2022-06-07 13:10:00,13.67,13.68,13.66,13.67,47935.0,11.6973,11.7059,11.6888,11.6973,47935.0
2022-06-07 13:15:00,13.67,13.68,13.66,13.67,25005.0,11.6973,11.7059,11.6888,11.6973,25005.0
2022-06-07 13:20:00,13.67,13.68,13.65,13.66,63506.0,11.6973,11.7059,11.6802,11.6888,63506.0
2022-06-07 13:25:00,13.66,13.66,13.64,13.65,39715.0,11.6888,11.6888,11.6717,11.6802,39715.0
2022-06-07 13:30:00,13.65,13.66,13.62,13.63,141872.0,11.6802,11.6888,11.6546,11.6631,141872.0
2022-06-07 13:35:00,13.62,13.63,13.6,13.61,119939.0,11.6546,11.6631,11.6374,11.646,119939.0
2022-06-07 13:40:00,13.62,13.62,13.59,13.6,112608.0,11.6546,11.6546,11.6289,11.6374,112608.0
2022-06-07 13:45:00,13.6,13.62,13.59,13.6,82387.0,11.6374,11.6546,11.6289,11.6374,82387.0
2022-06-07 13:50:00,13.61,13.62,13.59,13.6,61678.0,11.646,11.6546,11.6289,11.6374,61678.0
2022-06-07 13:55:00,13.61,13.61,13.58,13.58,47379.0,11.646,11.646,11.6203,11.6203,47379.0
2022-06-07 14:00:00,13.59,13.61,13.58,13.6,55594.0,11.6289,11.646,11.6203,11.6374,55594.0
2022-06-07 14:05:00,13.61,13.62,13.59,13.62,50217.0,11.646,11.6546,11.6289,11.6546,50217.0
2022-06-07 14:10:00,13.62,13.64,13.61,13.64,22336.0,11.6546,11.6717,11.646,11.6717,22336.0
2022-06-07 14:15:00,13.64,13.64,13.62,13.63,51534.0,11.6717,11.6717,11.6546,11.6631,51534.0
2022-06-07 14:20:00,13.62,13.65,13.62,13.65,57222.0,11.6546,11.6802,11.6546,11.6802,57222.0
2022-06-07 14:25:00,13.65,13.67,13.64,13.66,37785.0,11.6802,11.6973,11.6717,11.6888,37785.0
2022-06-07 14:30:00,13.66,13.68,13.65,13.67,48986.0,11.6888,11.7059,11.6802,11.6973,48986.0
2022-06-07 14:35:00,13.67,13.68,13.65,13.66,29409.0,11.6973,11.7059,11.6802,11.6888,29409.0
2022-06-07 14:40:00,13.66,13.66,13.63,13.64,54755.0,11.6888,11.6888,11.6631,11.6717,54755.0
2022-06-07 14:45:00,13.63,13.65,13.62,13.63,35023.0,11.6631,11.6802,11.6546,11.6631,35023.0
2022-06-07 14:50:00,13.62,13.64,13.62,13.64,68066.0,11.6546,11.6717,11.6546,11.6717,68066.0
2022-06-07 14:55:00,13.63,13.64,13.62,13.64,73786.0,11.6631,11.6717,11.6546,11.6717,73786.0
2022-06-07 15:00:00,13.63,13.66,13.63,13.65,62233.0,11.6631,11.6888,11.6631,11.6802,62233.0
2022-06-07 15:05:00,13.65,13.66,13.64,13.66,65341.0,11.6802,11.6888,11.6717,11.6888,65341.0
2022-06-07 15:10:00,13.66,13.67,13.64,13.67,410621.0,11.6888,11.6973,11.6717,11.6973,410621.0
2022-06-07 15:15:00,13.67,13.69,13.66,13.68,96720.0,11.6973,11.7145,11.6888,11.7059,96720.0
2022-06-07 15:20:00,13.68,13.68,13.66,13.67,48076.0,11.7059,11.7059,11.6888,11.6973,48076.0
2022-06-07 15:25:00,13.67,13.68,13.66,13.67,65408.0,11.6973,11.7059,11.6888,11.6973,65408.0
2022-06-07 15:30:00,13.67,13.7,13.67,13.7,94095.0,11.6973,11.723,11.6973,11.723,94095.0
2022-06-07 15:35:00,13.69,13.71,13.69,13.7,361022.0,11.7145,11.7316,11.7145,11.723,361022.0
2022-06-07 15:40:00,13.7,13.72,13.69,13.72,144348.0,11.723,11.7401,11.7145,11.7401,144348.0
2022-06-07 15:45:00,13.71,13.73,13.7,13.71,186870.0,11.7316,11.7487,11.723,11.7316,186870.0
2022-06-07 15:50:00,13.71,13.75,13.71,13.75,432125.0,11.7316,11.7658,11.7316,11.7658,432125.0
2022-06-07 15:55:00,13.75,13.76,13.73,13.75,588844.0,11.7658,11.7744,11.7487,11.7658,588844.0
2022-06-08 09:30:00,13.65,13.65,13.48,13.53,508476.0,11.6802,11.6802,11.5348,11.5776,508476.0
2022-06-08 09:35:00,13.54,13.56,13.51,13.55,103135.0,11.5861,11.6032,11.5604,11.5947,103135.0
2022-06-08 09:40:00,13.55,13.57,13.52,13.55,92974.0,11.5947,11.6118,11.569,11.5947,92974.0
2022-06-08 09:45:00,13.54,13.64,13.54,13.63,110140.0,11.5861,11.6717,11.5861,11.6631,110140.0
2022-06-08 09:50:00,13.63,13.64,13.6,13.61,65755.0,11.6631,11.6717,11.6374,11.646,65755.0
2022-06-08 09:55:00,13.61,13.64,13.6,13.63,90509.0,11.646,11.6717,11.6374,11.6631,90509.0
2022-06-08 10:00:00,13.63,13.65,13.61,13.63,99418.0,11.6631,11.6802,11.646,11.6631,99418.0
2022-06-08 10:05:00,13.63,13.63,13.59,13.59,48078.0,11.6631,11.6631,11.6289,11.6289,48078.0
2022-06-08 10:10:00,13.6,13.6,13.55,13.55,98072.0,11.6374,11.6374,11.5947,11.5947,98072.0
2022-06-08 10:15:00,13.55,13.57,13.52,13.54,86708.0,11.5947,11.6118,11.569,11.5861,86708.0
2022-06-08 10:20:00,13.54,13.6,13.54,13.59,127551.0,11.5861,11.6374,11.5861,11.6289,127551.0
2022-06-08 10:25:00,13.59,13.59,13.55,13.56,26096.0,11.6289,11.6289,11.5947,11.6032,26096.0
2022-06-08 10:30:00,13.56,13.58,13.54,13.57,60997.0,11.6032,11.6203,11.5861,11.6118,60997.0
2022-06-08 10:35:00,13.57,13.6,13.56,13.58,56915.0,11.6118,11.6374,11.6032,11.6203,56915.0
2022-06-08 10:40:00,13.58,13.63,13.56,13.58,67599.0,11.6203,11.6631,11.6032,11.6203,67599.0
2022-06-08 10:45:00,13.58,13.59,13.57,13.58,28105.0,11.6203,11.6289,11.6118,11.6203,28105.0
2022-06-08 10:50:00,13.59,13.6,13.58,13.59,52951.0,11.6289,11.6374,11.6203,11.6289,52951.0
2022-06-08 10:55:00,13.59,13.59,13.55,13.56,28849.0,11.6289,11.6289,11.5947,11.6032,28849.0
2022-06-08 11:00:00,13.57,13.59,13.56,13.58,42771.0,11.6118,11.6289,11.6032,11.6203,42771.0
2022-06-08 11:05:00,13.58,13.59,13.57,13.58,50003.0,11.6203,11.6289,11.6118,11.6203,50003.0
2022-06-08 11:10:00,13.58,13.6,13.57,13.59,41822.0,11.6203,11.6374,11.6118,11.6289,41822.0
2022-06-08 11:15:00,13.59,13.62,13.57,13.61,48367.0,11.6289,11.6546,11.6118,11.646,48367.0
2022-06-08 11:20:00,13.6,13.61,13.59,13.6,24997.0,11.6374,11.646,11.6289,11.6374,24997.0
2022-06-08 11:25:00,13.6,13.61,13.59,13.6,13722.0,11.6374,11.646,11.6289,11.6374,13722.0
2022-06-08 11:30:00,13.6,13.63,13.59,13.62,84704.0,11.6374,11.6631,11.6289,11.6546,84704.0
2022-06-08 11:35:00,13.62,13.63,13.61,13.63,26896.0,11.6546,11.6631,11.646,11.6631,26896.0
2022-06-08 11:40:00,13.63,13.64,13.58,13.59,51786.0,11.6631,11.6717,11.6203,11.6289,51786.0
2022-06-08 11:45:00,13.59,13.61,13.58,13.6,36402.0,11.6289,11.646,11.6203,11.6374,36402.0
2022-06-08 11:50:00,13.6,13.61,13.59,13.61,20790.0,11.6374,11.646,11.6289,11.646,20790.0
2022-06-08 11:55:00,13.6,13.61,13.59,13.6,19896.0,11.6374,11.646,11.6289,11.6374,19896.0
2022-06-08 12:00:00,13.59,13.63,13.59,13.61,45775.0,11.6289,11.6631,11.6289,11.646,45775.0
2022-06-08 12:05:00,13.61,13.61,13.58,13.59,42564.0,11.646,11.646,11.6203,11.6289,42564.0
2022-06-08 12:10:00,13.59,13.6,13.58,13.6,23713.0,11.6289,11.6374,11.6203,11.6374,23713.0
2022-06-08 12:15:00,13.59,13.6,13.57,13.58,45663.0,11.6289,11.6374,11.6118,11.6203,45663.0
2022-06-08 12:20:00,13.59,13.59,13.56,13.58,31758.0,11.6289,11.6289,11.6032,11.6203,31758.0
2022-06-08 12:25:00,13.57,13.58,13.54,13.56,35412.0,11.6118,11.6203,11.5861,11.6032,35412.0
2022-06-08 12:30:00,13.56,13.56,13.51,13.53,55020.0,11.6032,11.6032,11.5604,11.5776,55020.0
2022-06-08 12:35:00,13.53,13.53,13.5,13.5,41657.0,11.5776,11.5776,11.5519,11.5519,41657.0
2022-06-08 12:40:00,13.5,13.5,13.46,13.47,62432.0,11.5519,11.5519,11.5177,11.5262,62432.0
2022-06-08 12:45:00,13.47,13.49,13.46,13.49,57100.0,11.5262,11.5433,11.5177,11.5433,57100.0
2022-06-08 12:50:00,13.49,13.51,13.48,13.5,29642.0,11.5433,11.5604,11.5348,11.5519,29642.0
2022-06-08 12:55:00,13.5,13.52,13.49,13.51,54862.0,11.5519,11.569,11.5433,11.5604,54862.0
2022-06-08 13:00:00,13.51,13.51,13.48,13.49,53574.0,11.5604,11.5604,11.5348,11.5433,53574.0
2022-06-08 13:05:00,13.48,13.53,13.48,13.52,17497.0,11.5348,11.5776,11.5348,11.569,17497.0
2022-06-08 13:10:00,13.53,13.53,13.5,13.51,18958.0,11.5776,11.5776,11.5519,11.5604,18958.0
2022-06-08 13:15:00,13.51,13.54,13.5,13.54,32076.0,11.5604,11.5861,11.5519,11.5861,32076.0
2022-06-08 13:20:00,13.54,13.55,13.52,13.52,43866.0,11.5861,11.5947,11.569,11.569,43866.0
2022-06-08 13:25:00,13.53,13.53,13.51,13.52,51754.0,11.5776,11.5776,11.5604,11.569,51754.0
2022-06-08 13:30:00,13.51,13.51,13.49,13.5,24030.0,11.5604,11.5604,11.5433,11.5519,24030.0
2022-06-08 13:35:00,13.49,13.51,13.48,13.49,100644.0,11.5433,11.5604,11.5348,11.5433,100644.0
2022-06-08 13:40:00,13.49,13.52,13.48,13.52,38143.0,11.5433,11.569,11.5348,11.569,38143.0
2022-06-08 13:45:00,13.52,13.53,13.5,13.52,83956.0,11.569,11.5776,11.5519,11.569,83956.0
2022-06-08 13:50:00,13.52,13.52,13.49,13.52,46028.0,11.569,11.569,11.5433,11.569,46028.0
2022-06-08 13:55:00,13.52,13.53,13.49,13.5,59333.0,11.569,11.5776,11.5433,11.5519,59333.0
2022-06-08 14:00:00,13.5,13.52,13.49,13.5,210019.0,11.5519,11.569,11.5433,11.5519,210019.0
2022-06-08 14:05:00,13.5,13.52,13.49,13.51,141412.0,11.5519,11.569,11.5433,11.5604,141412.0
2022-06-08 14:10:00,13.51,13.53,13.5,13.52,177560.0,11.5604,11.5776,11.5519,11.569,177560.0
2022-06-08 14:15:00,13.52,13.53,13.51,13.52,231513.0,11.569,11.5776,11.5604,11.569,231513.0
2022-06-08 14:20:00,13.53,13.55,13.53,13.54,108971.0,11.5776,11.5947,11.5776,11.5861,108971.0
2022-06-08 14:25:00,13.54,13.54,13.5,13.52,45407.0,11.5861,11.5861,11.5519,11.569,45407.0
2022-06-08 14:30:00,13.52,13.53,13.49,13.49,60438.0,11.569,11.5776,11.5433,11.5433,60438.0
2022-06-08 14:35:00,13.5,13.5,13.48,13.5,59354.0,11.5519,11.5519,11.5348,11.5519,59354.0
2022-06-08 14:40:00,13.5,13.52,13.49,13.52,56035.0,11.5519,11.569,11.5433,11.569,56035.0
2022-06-08 14:45:00,13.52,13.53,13.51,13.51,36494.0,11.569,11.5776,11.5604,11.5604,36494.0
2022-06-08 14:50:00,13.52,13.52,13.5,13.51,37093.0,11.569,11.569,11.5519,11.5604,37093.0
2022-06-08 14:55:00,13.51,13.53,13.5,13.52,28669.0,11.5604,11.5776,11.5519,11.569,28669.0
2022-06-08 15:00:00,13.51,13.53,13.5,13.53,46745.0,11.5604,11.5776,11.5519,11.5776,46745.0
2022-06-08 15:05:00,13.52,13.53,13.49,13.51,55594.0,11.569,11.5776,11.5433,11.5604,55594.0
2022-06-08 15:10:00,13.52,13.53,13.51,13.53,22424.0,11.569,11.5776,11.5604,11.5776,22424.0
2022-06-08 15:15:00,13.52,13.54,13.51,13.54,80264.0,11.569,11.5861,11.5604,11.5861,80264.0
2022-06-08 15:20:00,13.54,13.56,13.53,13.56,32520.0,11.5861,11.6032,11.5776,11.6032,32520.0
2022-06-08 15:25:00,13.56,13.56,13.54,13.54,64286.0,11.6032,11.6032,11.5861,11.5861,64286.0
2022-06-08 15:30:00,13.54,13.57,13.54,13.57,124710.0,11.5861,11.6118,11.5861,11.6118,124710.0
2022-06-08 15:35:00,13.56,13.57,13.55,13.56,74330.0,11.6032,11.6118,11.5947,11.6032,74330.0
2022-06-08 15:40:00,13.56,13.56,13.54,13.55,138290.0,11.6032,11.6032,11.5861,11.5947,138290.0
2022-06-08 15:45:00,13.55,13.56,13.51,13.52,206647.0,11.5947,11.6032,11.5604,11.569,206647.0
2022-06-08 15:50:00,13.52,13.55,13.51,13.53,347651.0,11.569,11.5947,11.5604,11.5776,347651.0
2022-06-08 15:55:00,13.53,13.55,13.52,13.53,514794.0,11.5776,11.5947,11.569,11.5776,514794.0
2022-06-09 09:30:00,13.51,13.53,13.43,13.48,141402.0,11.5604,11.5776,11.492,11.5348,141402.0
2022-06-09 09:35:00,13.49,13.5,13.4,13.41,63645.0,11.5433,11.5519,11.4663,11.4749,63645.0
2022-06-09 09:40:00,13.41,13.42,13.34,13.37,125085.0,11.4749,11.4834,11.415,11.4406,125085.0
2022-06-09 09:45:00,13.37,13.4,13.34,13.38,56609.0,11.4406,11.4663,11.415,11.4492,56609.0
2022-06-09 09:50:00,13.38,13.4,13.35,13.37,112020.0,11.4492,11.4663,11.4235,11.4406,112020.0
2022-06-09 09:55:00,13.37,13.41,13.36,13.41,181080.0,11.4406,11.4749,11.4321,11.4749,181080.0
2022-06-09 10:00:00,13.41,13.43,13.37,13.38,68414.0,11.4749,11.492,11.4406,11.4492,68414.0
2022-06-09 10:05:00,13.37,13.38,13.3,13.3,92010.0,11.4406,11.4492,11.3807,11.3807,92010.0
2022-06-09 10:10:00,13.3,13.31,13.26,13.28,157812.0,11.3807,11.3893,11.3465,11.3636,157812.0
2022-06-09 10:15:00,13.28,13.33,13.27,13.33,182797.0,11.3636,11.4064,11.3551,11.4064,182797.0
2022-06-09 10:20:00,13.33,13.36,13.31,13.33,67036.0,11.4064,11.4321,11.3893,11.4064,67036.0
2022-06-09 10:25:00,13.34,13.36,13.33,13.36,79764.0,11.415,11.4321,11.4064,11.4321,79764.0
2022-06-09 10:30:00,13.37,13.39,13.35,13.38,81167.0,11.4406,11.4578,11.4235,11.4492,81167.0
2022-06-09 10:35:00,13.38,13.4,13.37,13.37,29677.0,11.4492,11.4663,11.4406,11.4406,29677.0
2022-06-09 10:40:00,13.37,13.37,13.31,13.34,57437.0,11.4406,11.4406,11.3893,11.415,57437.0
2022-06-09 10:45:00,13.34,13.35,13.31,13.33,41996.0,11.415,11.4235,11.3893,11.4064,41996.0
2022-06-09 10:50:00,13.32,13.33,13.3,13.33,55568.0,11.3979,11.4064,11.3807,11.4064,55568.0
2022-06-09 10:55:00,13.32,13.36,13.31,13.34,72991.0,11.3979,11.4321,11.3893,11.415,72991.0
2022-06-09 11:00:00,13.34,13.35,13.31,13.31,38347.0,11.415,11.4235,11.3893,11.3893,38347.0
2022-06-09 11:05:00,13.31,13.33,13.3,13.31,42639.0,11.3893,11.4064,11.3807,11.3893,42639.0
2022-06-09 11:10:00,13.32,13.36,13.31,13.34,202786.0,11.3979,11.4321,11.3893,11.415,202786.0
2022-06-09 11:15:00,13.34,13.35,13.32,13.33,69537.0,11.415,11.4235,11.3979,11.4064,69537.0
2022-06-09 11:20:00,13.34,13.38,13.33,13.36,26951.0,11.415,11.4492,11.4064,11.4321,26951.0
2022-06-09 11:25:00,13.36,13.37,13.33,13.35,31475.0,11.4321,11.4406,11.4064,11.4235,31475.0
2022-06-09 11:30:00,13.34,13.35,13.3,13.32,106559.0,11.415,11.4235,11.3807,11.3979,106559.0
2022-06-09 11:35:00,13.32,13.33,13.3,13.31,50399.0,11.3979,11.4064,11.3807,11.3893,50399.0
2022-06-09 11:40:00,13.32,13.36,13.31,13.34,38083.0,11.3979,11.4321,11.3893,11.415,38083.0
2022-06-09 11:45:00,13.34,13.36,13.31,13.32,37134.0,11.415,11.4321,11.3893,11.3979,37134.0
2022-06-09 11:50:00,13.32,13.33,13.3,13.32,30625.0,11.3979,11.4064,11.3807,11.3979,30625.0
2022-06-09 11:55:00,13.33,13.36,13.32,13.36,45954.0,11.4064,11.4321,11.3979,11.4321,45954.0
2022-06-09 12:00:00,13.36,13.37,13.33,13.34,44094.0,11.4321,11.4406,11.4064,11.415,44094.0
2022-06-09 12:05:00,13.34,13.35,13.31,13.33,28060.0,11.415,11.4235,11.3893,11.4064,28060.0
2022-06-09 12:10:00,13.34,13.34,13.3,13.33,23460.0,11.415,11.415,11.3807,11.4064,23460.0
2022-06-09 12:15:00,13.32,13.33,13.31,13.32,16925.0,11.3979,11.4064,11.3893,11.3979,16925.0
2022-06-09 12:20:00,13.32,13.35,13.32,13.35,11087.0,11.3979,11.4235,11.3979,11.4235,11087.0
2022-06-09 12:25:00,13.34,13.36,13.32,13.36,129397.0,11.415,11.4321,11.3979,11.4321,129397.0
2022-06-09 12:30:00,13.36,13.37,13.35,13.36,52012.0,11.4321,11.4406,11.4235,11.4321,52012.0
2022-06-09 12:35:00,13.35,13.37,13.34,13.37,35437.0,11.4235,11.4406,11.415,11.4406,35437.0
2022-06-09 12:40:00,13.37,13.39,13.35,13.38,43225.0,11.4406,11.4578,11.4235,11.4492,43225.0
2022-06-09 12:45:00,13.38,13.38,13.36,13.37,24332.0,11.4492,11.4492,11.4321,11.4406,24332.0
2022-06-09 12:50:00,13.37,13.38,13.36,13.38,34353.0,11.4406,11.4492,11.4321,11.4492,34353.0
2022-06-09 12:55:00,13.38,13.41,13.36,13.41,31021.0,11.4492,11.4749,11.4321,11.4749,31021.0
2022-06-09 13:00:00,13.41,13.43,13.4,13.41,63919.0,11.4749,11.492,11.4663,11.4749,63919.0
2022-06-09 13:05:00,13.42,13.43,13.41,13.41,35058.0,11.4834,11.492,11.4749,11.4749,35058.0
2022-06-09 13:10:00,13.41,13.43,13.4,13.42,78224.0,11.4749,11.492,11.4663,11.4834,78224.0
2022-06-09 13:15:00,13.42,13.43,13.41,13.43,11452.0,11.4834,11.492,11.4749,11.492,11452.0
2022-06-09 13:20:00,13.42,13.43,13.39,13.39,26853.0,11.4834,11.492,11.4578,11.4578,26853.0
2022-06-09 13:25:00,13.39,13.4,13.37,13.38,23677.0,11.4578,11.4663,11.4406,11.4492,23677.0
2022-06-09 13:30:00,13.38,13.38,13.35,13.37,29016.0,11.4492,11.4492,11.4235,11.4406,29016.0
2022-06-09 13:35:00,13.36,13.38,13.35,13.38,23154.0,11.4321,11.4492,11.4235,11.4492,23154.0
2022-06-09 13:40:00,13.37,13.37,13.36,13.37,19418.0,11.4406,11.4406,11.4321,11.4406,19418.0
2022-06-09 13:45:00,13.37,13.38,13.35,13.37,46518.0,11.4406,11.4492,11.4235,11.4406,46518.0
2022-06-09 13:50:00,13.37,13.38,13.36,13.37,36842.0,11.4406,11.4492,11.4321,11.4406,36842.0
2022-06-09 13:55:00,13.38,13.41,13.37,13.41,27888.0,11.4492,11.4749,11.4406,11.4749,27888.0
2022-06-09 14:00:00,13.41,13.41,13.36,13.38,45872.0,11.4749,11.4749,11.4321,11.4492,45872.0
2022-06-09 14:05:00,13.38,13.39,13.36,13.38,98065.0,11.4492,11.4578,11.4321,11.4492,98065.0
2022-06-09 14:10:00,13.37,13.39,13.36,13.38,45847.0,11.4406,11.4578,11.4321,11.4492,45847.0
2022-06-09 14:15:00,13.38,13.39,13.35,13.37,54563.0,11.4492,11.4578,11.4235,11.4406,54563.0
2022-06-09 14:20:00,13.37,13.38,13.34,13.35,42687.0,11.4406,11.4492,11.415,11.4235,42687.0
2022-06-09 14:25:00,13.35,13.37,13.34,13.37,37851.0,11.4235,11.4406,11.415,11.4406,37851.0
2022-06-09 14:30:00,13.36,13.37,13.32,13.33,80342.0,11.4321,11.4406,11.3979,11.4064,80342.0
2022-06-09 14:35:00,13.33,13.34,13.3,13.31,51574.0,11.4064,11.415,11.3807,11.3893,51574.0
2022-06-09 14:40:00,13.31,13.31,13.26,13.26,201184.0,11.3893,11.3893,11.3465,11.3465,201184.0
2022-06-09 14:45:00,13.26,13.27,13.23,13.25,179253.0,11.3465,11.3551,11.3208,11.338,179253.0
2022-06-09 14:50:00,13.25,13.29,13.25,13.29,92006.0,11.338,11.3722,11.338,11.3722,92006.0
2022-06-09 14:55:00,13.29,13.3,13.26,13.28,60071.0,11.3722,11.3807,11.3465,11.3636,60071.0
2022-06-09 15:00:00,13.27,13.27,13.23,13.24,40649.0,11.3551,11.3551,11.3208,11.3294,40649.0
2022-06-09 15:05:00,13.23,13.25,13.22,13.23,86829.0,11.3208,11.338,11.3123,11.3208,86829.0
2022-06-09 15:10:00,13.23,13.24,13.22,13.23,41898.0,11.3208,11.3294,11.3123,11.3208,41898.0
2022-06-09 15:15:00,13.22,13.24,13.21,13.23,86357.0,11.3123,11.3294,11.3037,11.3208,86357.0
2022-06-09 15:20:00,13.23,13.24,13.21,13.23,63392.0,11.3208,11.3294,11.3037,11.3208,63392.0
2022-06-09 15:25:00,13.23,13.23,13.19,13.2,111899.0,11.3208,11.3208,11.2866,11.2952,111899.0
2022-06-09 15:30:00,13.2,13.2,13.17,13.17,139142.0,11.2952,11.2952,11.2695,11.2695,139142.0
2022-06-09 15:35:00,13.18,13.2,13.17,13.2,168122.0,11.2781,11.2952,11.2695,11.2952,168122.0
2022-06-09 15:40:00,13.2,13.21,13.17,13.18,231348.0,11.2952,11.3037,11.2695,11.2781,231348.0
2022-06-09 15:45:00,13.18,13.18,13.14,13.15,209361.0,11.2781,11.2781,11.2438,11.2524,209361.0
2022-06-09 15:50:00,13.14,13.16,13.1,13.12,852397.0,11.2438,11.2609,11.2096,11.2267,852397.0
2022-06-09 15:55:00,13.11,13.13,13.08,13.08,570587.0,11.2182,11.2353,11.1925,11.1925,570587.0
2022-06-10 09:30:00,12.81,12.83,12.75,12.79,336521.0,10.9615,10.9786,10.9101,10.9443,336521.0
2022-06-10 09:35:00,12.79,12.86,12.78,12.79,146955.0,10.9443,11.0042,10.9358,10.9443,146955.0
2022-06-10 09:40:00,12.79,12.85,12.78,12.84,194974.0,10.9443,10.9957,10.9358,10.9871,194974.0
2022-06-10 09:45:00,12.84,12.86,12.79,12.79,147426.0,10.9871,11.0042,10.9443,10.9443,147426.0
2022-06-10 09:50:00,12.78,12.81,12.77,12.78,106564.0,10.9358,10.9615,10.9272,10.9358,106564.0
2022-06-10 09:55:00,12.78,12.79,12.74,12.78,218569.0,10.9358,10.9443,10.9016,10.9358,218569.0
2022-06-10 10:00:00,12.77,12.79,12.72,12.74,266610.0,10.9272,10.9443,10.8844,10.9016,266610.0
2022-06-10 10:05:00,12.74,12.76,12.72,12.73,128139.0,10.9016,10.9187,10.8844,10.893,128139.0
2022-06-10 10:10:00,12.73,12.74,12.66,12.67,195345.0,10.893,10.9016,10.8331,10.8417,195345.0
2022-06-10 10:15:00,12.67,12.71,12.65,12.68,114019.0,10.8417,10.8759,10.8245,10.8502,114019.0
2022-06-10 10:20:00,12.67,12.68,12.64,12.65,135601.0,10.8417,10.8502,10.816,10.8245,135601.0
2022-06-10 10:25:00,12.64,12.67,12.61,12.63,176225.0,10.816,10.8417,10.7903,10.8074,176225.0
2022-06-10 10:30:00,12.64,12.65,12.61,12.62,105136.0,10.816,10.8245,10.7903,10.7989,105136.0
2022-06-10 10:35:00,12.62,12.65,12.62,12.64,408108.0,10.7989,10.8245,10.7989,10.816,408108.0
2022-06-10 10:40:00,12.64,12.67,12.63,12.66,67831.0,10.816,10.8417,10.8074,10.8331,67831.0
2022-06-10 10:45:00,12.66,12.67,12.63,12.66,167223.0,10.8331,10.8417,10.8074,10.8331,167223.0
2022-06-10 10:50:00,12.66,12.7,12.65,12.67,164934.0,10.8331,10.8673,10.8245,10.8417,164934.0
2022-06-10 10:55:00,12.67,12.67,12.62,12.63,169081.0,10.8417,10.8417,10.7989,10.8074,169081.0
2022-06-10 11:00:00,12.63,12.65,12.6,12.61,121614.0,10.8074,10.8245,10.7818,10.7903,121614.0
2022-06-10 11:05:00,12.61,12.62,12.59,12.61,196962.0,10.7903,10.7989,10.7732,10.7903,196962.0
2022-06-10 11:10:00,12.61,12.61,12.58,12.59,120595.0,10.7903,10.7903,10.7646,10.7732,120595.0
2022-06-10 11:15:00,12.59,12.6,12.57,12.6,106545.0,10.7732,10.7818,10.7561,10.7818,106545.0
2022-06-10 11:20:00,12.6,12.61,12.54,12.54,186895.0,10.7818,10.7903,10.7304,10.7304,186895.0
2022-06-10 11:25:00,12.54,12.54,12.49,12.52,1605758.0,10.7304,10.7304,10.6876,10.7133,1605758.0
2022-06-10 11:30:00,12.53,12.53,12.5,12.51,227640.0,10.7219,10.7219,10.6962,10.7047,227640.0
2022-06-10 11:35:00,12.52,12.53,12.48,12.49,183307.0,10.7133,10.7219,10.6791,10.6876,183307.0
2022-06-10 11:40:00,12.49,12.51,12.47,12.51,177707.0,10.6876,10.7047,10.6705,10.7047,177707.0
2022-06-10 11:45:00,12.51,12.52,12.48,12.48,133863.0,10.7047,10.7133,10.6791,10.6791,133863.0
2022-06-10 11:50:00,12.49,12.52,12.48,12.5,105909.0,10.6876,10.7133,10.6791,10.6962,105909.0
2022-06-10 11:55:00,12.5,12.52,12.49,12.51,94195.0,10.6962,10.7133,10.6876,10.7047,94195.0
2022-06-10 12:00:00,12.51,12.55,12.5,12.54,130109.0,10.7047,10.739,10.6962,10.7304,130109.0
2022-06-10 12:05:00,12.54,12.58,12.54,12.58,323508.0,10.7304,10.7646,10.7304,10.7646,323508.0
2022-06-10 12:10:00,12.58,12.59,12.52,12.53,127282.0,10.7646,10.7732,10.7133,10.7219,127282.0
2022-06-10 12:15:00,12.53,12.53,12.49,12.51,130989.0,10.7219,10.7219,10.6876,10.7047,130989.0
2022-06-10 12:20:00,12.51,12.54,12.5,12.51,150672.0,10.7047,10.7304,10.6962,10.7047,150672.0
2022-06-10 12:25:00,12.51,12.52,12.48,12.51,96873.0,10.7047,10.7133,10.6791,10.7047,96873.0
2022-06-10 12:30:00,12.51,12.52,12.49,12.49,72417.0,10.7047,10.7133,10.6876,10.6876,72417.0
2022-06-10 12:35:00,12.49,12.51,12.48,12.49,104529.0,10.6876,10.7047,10.6791,10.6876,104529.0
2022-06-10 12:40:00,12.5,12.53,12.49,12.51,139977.0,10.6962,10.7219,10.6876,10.7047,139977.0
2022-06-10 12:45:00,12.52,12.52,12.49,12.49,61751.0,10.7133,10.7133,10.6876,10.6876,61751.0
2022-06-10 12:50:00,12.5,12.51,12.46,12.46,216358.0,10.6962,10.7047,10.662,10.662,216358.0
2022-06-10 12:55:00,12.46,12.49,12.46,12.48,83404.0,10.662,10.6876,10.662,10.6791,83404.0
2022-06-10 13:00:00,12.48,12.48,12.44,12.46,72110.0,10.6791,10.6791,10.6448,10.662,72110.0
2022-06-10 13:05:00,12.45,12.49,12.44,12.48,29744.0,10.6534,10.6876,10.6448,10.6791,29744.0
2022-06-10 13:10:00,12.48,12.5,12.45,12.46,84404.0,10.6791,10.6962,10.6534,10.662,84404.0
2022-06-10 13:15:00,12.45,12.49,12.44,12.48,62858.0,10.6534,10.6876,10.6448,10.6791,62858.0
2022-06-10 13:20:00,12.48,12.5,12.47,12.49,48234.0,10.6791,10.6962,10.6705,10.6876,48234.0
2022-06-10 13:25:00,12.49,12.52,12.48,12.52,50471.0,10.6876,10.7133,10.6791,10.7133,50471.0
2022-06-10 13:30:00,12.52,12.52,12.47,12.49,78567.0,10.7133,10.7133,10.6705,10.6876,78567.0
2022-06-10 13:35:00,12.49,12.53,12.49,12.52,86318.0,10.6876,10.7219,10.6876,10.7133,86318.0
2022-06-10 13:40:00,12.52,12.52,12.49,12.5,79441.0,10.7133,10.7133,10.6876,10.6962,79441.0
2022-06-10 13:45:00,12.5,12.52,12.48,12.52,79264.0,10.6962,10.7133,10.6791,10.7133,79264.0
2022-06-10 13:50:00,12.52,12.53,12.48,12.48,134300.0,10.7133,10.7219,10.6791,10.6791,134300.0
2022-06-10 13:55:00,12.48,12.49,12.45,12.46,84311.0,10.6791,10.6876,10.6534,10.662,84311.0
2022-06-10 14:00:00,12.46,12.47,12.43,12.44,119931.0,10.662,10.6705,10.6363,10.6448,119931.0
2022-06-10 14:05:00,12.44,12.47,12.43,12.46,104637.0,10.6448,10.6705,10.6363,10.662,104637.0
2022-06-10 14:10:00,12.47,12.49,12.46,12.48,131850.0,10.6705,10.6876,10.662,10.6791,131850.0
2022-06-10 14:15:00,12.48,12.53,12.47,12.52,92858.0,10.6791,10.7219,10.6705,10.7133,92858.0
2022-06-10 14:20:00,12.53,12.54,12.52,12.54,108797.0,10.7219,10.7304,10.7133,10.7304,108797.0
2022-06-10 14:25:00,12.54,12.55,12.49,12.5,389661.0,10.7304,10.739,10.6876,10.6962,389661.0
2022-06-10 14:30:00,12.5,12.54,12.49,12.52,155587.0,10.6962,10.7304,10.6876,10.7133,155587.0
2022-06-10 14:35:00,12.52,12.53,12.49,12.49,62374.0,10.7133,10.7219,10.6876,10.6876,62374.0
2022-06-10 14:40:00,12.49,12.5,12.47,12.49,53473.0,10.6876,10.6962,10.6705,10.6876,53473.0
2022-06-10 14:45:00,12.49,12.53,12.48,12.52,124546.0,10.6876,10.7219,10.6791,10.7133,124546.0
2022-06-10 14:50:00,12.52,12.53,12.5,12.52,81141.0,10.7133,10.7219,10.6962,10.7133,81141.0
2022-06-10 14:55:00,12.52,12.55,12.51,12.53,89426.0,10.7133,10.739,10.7047,10.7219,89426.0
2022-06-10 15:00:00,12.53,12.55,12.5,12.5,111492.0,10.7219,10.739,10.6962,10.6962,111492.0
2022-06-10 15:05:00,12.5,12.5,12.47,12.5,150772.0,10.6962,10.6962,10.6705,10.6962,150772.0
2022-06-10 15:10:00,12.5,12.54,12.49,12.53,164674.0,10.6962,10.7304,10.6876,10.7219,164674.0
2022-06-10 15:15:00,12.52,12.56,12.52,12.55,179211.0,10.7133,10.7475,10.7133,10.739,179211.0
2022-06-10 15:20:00,12.55,12.56,12.5,12.53,126095.0,10.739,10.7475,10.6962,10.7219,126095.0
2022-06-10 15:25:00,12.53,12.54,12.49,12.5,156065.0,10.7219,10.7304,10.6876,10.6962,156065.0
2022-06-10 15:30:00,12.5,12.5,12.44,12.46,196723.0,10.6962,10.6962,10.6448,10.662,196723.0
2022-06-10 15:35:00,12.46,12.5,12.45,12.48,170625.0,10.662,10.6962,10.6534,10.6791,170625.0
2022-06-10 15:40:00,12.48,12.49,12.46,12.48,256334.0,10.6791,10.6876,10.662,10.6791,256334.0
2022-06-10 15:45:00,12.48,12.49,12.44,12.45,365838.0,10.6791,10.6876,10.6448,10.6534,365838.0
2022-06-10 15:50:00,12.44,12.49,12.42,12.47,774384.0,10.6448,10.6876,10.6277,10.6705,774384.0
2022-06-10 15:55:00,12.46,12.5,12.45,12.45,738365.0,10.662,10.6962,10.6534,10.6534,738365.0
2022-06-13 09:30:00,12.13,12.21,12.1,12.21,610973.0,10.3796,10.448,10.3539,10.448,610973.0
2022-06-13 09:35:00,12.21,12.24,12.15,12.21,377580.0,10.448,10.4737,10.3967,10.448,377580.0
2022-06-13 09:40:00,12.2,12.24,12.16,12.22,249562.0,10.4395,10.4737,10.4052,10.4566,249562.0
2022-06-13 09:45:00,12.21,12.24,12.18,12.19,403582.0,10.448,10.4737,10.4224,10.4309,403582.0
2022-06-13 09:50:00,12.19,12.2,12.16,12.18,201422.0,10.4309,10.4395,10.4052,10.4224,201422.0
2022-06-13 09:55:00,12.18,12.19,12.14,12.15,176688.0,10.4224,10.4309,10.3881,10.3967,176688.0
2022-06-13 10:00:00,12.15,12.22,12.14,12.19,295874.0,10.3967,10.4566,10.3881,10.4309,295874.0
2022-06-13 10:05:00,12.19,12.24,12.18,12.22,186969.0,10.4309,10.4737,10.4224,10.4566,186969.0
2022-06-13 10:10:00,12.22,12.23,12.16,12.18,202782.0,10.4566,10.4651,10.4052,10.4224,202782.0
2022-06-13 10:15:00,12.18,12.18,12.12,12.13,161892.0,10.4224,10.4224,10.371,10.3796,161892.0
2022-06-13 10:20:00,12.12,12.16,12.12,12.14,218726.0,10.371,10.4052,10.371,10.3881,218726.0
2022-06-13 10:25:00,12.14,12.14,12.1,12.11,287448.0,10.3881,10.3881,10.3539,10.3625,287448.0
2022-06-13 10:30:00,12.11,12.12,12.08,12.09,230897.0,10.3625,10.371,10.3368,10.3454,230897.0
2022-06-13 10:35:00,12.09,12.11,12.08,12.09,143368.0,10.3454,10.3625,10.3368,10.3454,143368.0
2022-06-13 10:40:00,12.08,12.09,12.05,12.06,209699.0,10.3368,10.3454,10.3111,10.3197,209699.0
2022-06-13 10:45:00,12.07,12.07,12.05,12.05,94916.0,10.3282,10.3282,10.3111,10.3111,94916.0
2022-06-13 10:50:00,12.05,12.09,12.03,12.08,371148.0,10.3111,10.3454,10.294,10.3368,371148.0
2022-06-13 10:55:00,12.08,12.09,12.06,12.07,211547.0,10.3368,10.3454,10.3197,10.3282,211547.0
2022-06-13 11:00:00,12.07,12.08,12.04,12.05,229972.0,10.3282,10.3368,10.3026,10.3111,229972.0
2022-06-13 11:05:00,12.06,12.08,12.05,12.05,272673.0,10.3197,10.3368,10.3111,10.3111,272673.0
2022-06-13 11:10:00,12.05,12.11,12.05,12.11,113962.0,10.3111,10.3625,10.3111,10.3625,113962.0
2022-06-13 11:15:00,12.11,12.19,12.1,12.19,235665.0,10.3625,10.4309,10.3539,10.4309,235665.0
2022-06-13 11:20:00,12.19,12.21,12.17,12.21,210504.0,10.4309,10.448,10.4138,10.448,210504.0
2022-06-13 11:25:00,12.21,12.22,12.18,12.19,196851.0,10.448,10.4566,10.4224,10.4309,196851.0
2022-06-13 11:30:00,12.19,12.21,12.16,12.21,188462.0,10.4309,10.448,10.4052,10.448,188462.0
2022-06-13 11:35:00,12.21,12.29,12.21,12.29,189185.0,10.448,10.5165,10.448,10.5165,189185.0
2022-06-13 11:40:00,12.29,12.33,12.27,12.32,211451.0,10.5165,10.5507,10.4994,10.5422,211451.0
2022-06-13 11:45:00,12.32,12.32,12.29,12.31,170605.0,10.5422,10.5422,10.5165,10.5336,170605.0
2022-06-13 11:50:00,12.31,12.32,12.27,12.29,213215.0,10.5336,10.5422,10.4994,10.5165,213215.0
2022-06-13 11:55:00,12.29,12.3,12.26,12.29,180732.0,10.5165,10.525,10.4908,10.5165,180732.0
2022-06-13 12:00:00,12.29,12.31,12.27,12.29,114338.0,10.5165,10.5336,10.4994,10.5165,114338.0
2022-06-13 12:05:00,12.29,12.32,12.25,12.29,136173.0,10.5165,10.5422,10.4823,10.5165,136173.0
2022-06-13 12:10:00,12.28,12.34,12.27,12.3,119051.0,10.5079,10.5593,10.4994,10.525,119051.0
2022-06-13 12:15:00,12.3,12.33,12.29,12.32,93734.0,10.525,10.5507,10.5165,10.5422,93734.0
2022-06-13 12:20:00,12.32,12.35,12.3,12.31,197592.0,10.5422,10.5678,10.525,10.5336,197592.0
2022-06-13 12:25:00,12.32,12.33,12.3,12.32,278760.0,10.5422,10.5507,10.525,10.5422,278760.0
2022-06-13 12:30:00,12.31,12.39,12.3,12.38,106043.0,10.5336,10.6021,10.525,10.5935,106043.0
2022-06-13 12:35:00,12.38,12.41,12.36,12.39,128238.0,10.5935,10.6192,10.5764,10.6021,128238.0
2022-06-13 12:40:00,12.39,12.39,12.32,12.33,132221.0,10.6021,10.6021,10.5422,10.5507,132221.0
2022-06-13 12:45:00,12.32,12.33,12.28,12.29,62923.0,10.5422,10.5507,10.5079,10.5165,62923.0
2022-06-13 12:50:00,12.29,12.33,12.28,12.29,149402.0,10.5165,10.5507,10.5079,10.5165,149402.0
2022-06-13 12:55:00,12.29,12.3,12.27,12.28,70743.0,10.5165,10.525,10.4994,10.5079,70743.0
2022-06-13 13:00:00,12.28,12.28,12.25,12.27,91776.0,10.5079,10.5079,10.4823,10.4994,91776.0
2022-06-13 13:05:00,12.26,12.28,12.24,12.28,101203.0,10.4908,10.5079,10.4737,10.5079,101203.0
2022-06-13 13:10:00,12.27,12.28,12.24,12.27,467806.0,10.4994,10.5079,10.4737,10.4994,467806.0
2022-06-13 13:15:00,12.27,12.28,12.25,12.28,91376.0,10.4994,10.5079,10.4823,10.5079,91376.0
2022-06-13 13:20:00,12.28,12.28,12.26,12.27,61594.0,10.5079,10.5079,10.4908,10.4994,61594.0
2022-06-13 13:25:00,12.27,12.28,12.24,12.25,40849.0,10.4994,10.5079,10.4737,10.4823,40849.0
2022-06-13 13:30:00,12.25,12.27,12.24,12.24,187551.0,10.4823,10.4994,10.4737,10.4737,187551.0
2022-06-13 13:35:00,12.25,12.28,12.24,12.28,101478.0,10.4823,10.5079,10.4737,10.5079,101478.0
2022-06-13 13:40:00,12.28,12.32,12.27,12.32,59000.0,10.5079,10.5422,10.4994,10.5422,59000.0
2022-06-13 13:45:00,12.32,12.36,12.31,12.35,118396.0,10.5422,10.5764,10.5336,10.5678,118396.0
2022-06-13 13:50:00,12.36,12.37,12.32,12.33,184330.0,10.5764,10.5849,10.5422,10.5507,184330.0
2022-06-13 13:55:00,12.34,12.36,12.33,12.35,106557.0,10.5593,10.5764,10.5507,10.5678,106557.0
2022-06-13 14:00:00,12.35,12.35,12.3,12.3,178861.0,10.5678,10.5678,10.525,10.525,178861.0
2022-06-13 14:05:00,12.3,12.31,12.27,12.28,113976.0,10.525,10.5336,10.4994,10.5079,113976.0
2022-06-13 14:10:00,12.28,12.28,12.24,12.25,91578.0,10.5079,10.5079,10.4737,10.4823,91578.0
2022-06-13 14:15:00,12.25,12.28,12.24,12.26,77561.0,10.4823,10.5079,10.4737,10.4908,77561.0
2022-06-13 14:20:00,12.26,12.28,12.25,12.28,66821.0,10.4908,10.5079,10.4823,10.5079,66821.0
2022-06-13 14:25:00,12.28,12.31,12.27,12.29,154927.0,10.5079,10.5336,10.4994,10.5165,154927.0
2022-06-13 14:30:00,12.29,12.32,12.28,12.32,130384.0,10.5165,10.5422,10.5079,10.5422,130384.0
2022-06-13 14:35:00,12.32,12.36,12.31,12.36,201995.0,10.5422,10.5764,10.5336,10.5764,201995.0
2022-06-13 14:40:00,12.36,12.39,12.35,12.36,203744.0,10.5764,10.6021,10.5678,10.5764,203744.0
2022-06-13 14:45:00,12.37,12.4,12.35,12.36,158153.0,10.5849,10.6106,10.5678,10.5764,158153.0
2022-06-13 14:50:00,12.35,12.37,12.32,12.34,84361.0,10.5678,10.5849,10.5422,10.5593,84361.0
2022-06-13 14:55:00,12.34,12.34,12.28,12.3,132910.0,10.5593,10.5593,10.5079,10.525,132910.0
2022-06-13 15:00:00,12.3,12.31,12.27,12.29,215856.0,10.525,10.5336,10.4994,10.5165,215856.0
2022-06-13 15:05:00,12.3,12.32,12.28,12.3,130700.0,10.525,10.5422,10.5079,10.525,130700.0
2022-06-13 15:10:00,12.3,12.31,12.28,12.29,141193.0,10.525,10.5336,10.5079,10.5165,141193.0
2022-06-13 15:15:00,12.29,12.36,12.27,12.32,396763.0,10.5165,10.5764,10.4994,10.5422,396763.0
2022-06-13 15:20:00,12.32,12.34,12.27,12.28,318366.0,10.5422,10.5593,10.4994,10.5079,318366.0
2022-06-13 15:25:00,12.28,12.29,12.24,12.24,144683.0,10.5079,10.5165,10.4737,10.4737,144683.0
2022-06-13 15:30:00,12.25,12.25,12.2,12.21,477693.0,10.4823,10.4823,10.4395,10.448,477693.0
2022-06-13 15:35:00,12.22,12.26,12.2,12.21,314671.0,10.4566,10.4908,10.4395,10.448,314671.0
2022-06-13 15:40:00,12.21,12.21,12.18,12.19,335956.0,10.448,10.448,10.4224,10.4309,335956.0
2022-06-13 15:45:00,12.19,12.24,12.18,12.22,609010.0,10.4309,10.4737,10.4224,10.4566,609010.0
2022-06-13 15:50:00,12.22,12.24,12.18,12.23,1081558.0,10.4566,10.4737,10.4224,10.4651,1081558.0
2022-06-13 15:55:00,12.24,12.29,12.22,12.27,1354178.0,10.4737,10.5165,10.4566,10.4994,1354178.0
2022-06-14 09:30:00,12.32,12.34,12.25,12.34,208485.0,10.5422,10.5593,10.4823,10.5593,208485.0
2022-06-14 09:35:00,12.34,12.35,12.31,12.32,105812.0,10.5593,10.5678,10.5336,10.5422,105812.0
2022-06-14 09:40:00,12.32,12.37,12.3,12.35,244790.0,10.5422,10.5849,10.525,10.5678,244790.0
2022-06-14 09:45:00,12.34,12.42,12.33,12.4,103259.0,10.5593,10.6277,10.5507,10.6106,103259.0
2022-06-14 09:50:00,12.4,12.42,12.34,12.41,113557.0,10.6106,10.6277,10.5593,10.6192,113557.0
2022-06-14 09:55:00,12.41,12.45,12.4,12.44,201701.0,10.6192,10.6534,10.6106,10.6448,201701.0
2022-06-14 10:00:00,12.44,12.49,12.43,12.45,360598.0,10.6448,10.6876,10.6363,10.6534,360598.0
2022-06-14 10:05:00,12.46,12.48,12.43,12.45,215118.0,10.662,10.6791,10.6363,10.6534,215118.0
2022-06-14 10:10:00,12.44,12.5,12.44,12.45,146079.0,10.6448,10.6962,10.6448,10.6534,146079.0
2022-06-14 10:15:00,12.44,12.45,12.41,12.42,79571.0,10.6448,10.6534,10.6192,10.6277,79571.0
2022-06-14 10:20:00,12.41,12.41,12.38,12.41,85691.0,10.6192,10.6192,10.5935,10.6192,85691.0
2022-06-14 10:25:00,12.41,12.41,12.35,12.35,86886.0,10.6192,10.6192,10.5678,10.5678,86886.0
2022-06-14 10:30:00,12.35,12.42,12.35,12.4,154056.0,10.5678,10.6277,10.5678,10.6106,154056.0
2022-06-14 10:35:00,12.4,12.41,12.36,12.38,162509.0,10.6106,10.6192,10.5764,10.5935,162509.0
2022-06-14 10:40:00,12.38,12.39,12.36,12.38,61823.0,10.5935,10.6021,10.5764,10.5935,61823.0
2022-06-14 10:45:00,12.38,12.41,12.37,12.4,154712.0,10.5935,10.6192,10.5849,10.6106,154712.0
2022-06-14 10:50:00,12.4,12.44,12.4,12.41,98481.0,10.6106,10.6448,10.6106,10.6192,98481.0
2022-06-14 10:55:00,12.42,12.44,12.4,12.4,101074.0,10.6277,10.6448,10.6106,10.6106,101074.0
2022-06-14 11:00:00,12.41,12.42,12.39,12.41,156969.0,10.6192,10.6277,10.6021,10.6192,156969.0
2022-06-14 11:05:00,12.41,12.41,12.35,12.36,108358.0,10.6192,10.6192,10.5678,10.5764,108358.0
2022-06-14 11:10:00,12.36,12.36,12.33,12.34,75312.0,10.5764,10.5764,10.5507,10.5593,75312.0
2022-06-14 11:15:00,12.34,12.34,12.28,12.29,77662.0,10.5593,10.5593,10.5079,10.5165,77662.0
2022-06-14 11:20:00,12.29,12.3,12.25,12.29,124031.0,10.5165,10.525,10.4823,10.5165,124031.0
2022-06-14 11:25:00,12.3,12.33,12.29,12.29,134326.0,10.525,10.5507,10.5165,10.5165,134326.0
2022-06-14 11:30:00,12.29,12.31,12.27,12.3,201099.0,10.5165,10.5336,10.4994,10.525,201099.0
2022-06-14 11:35:00,12.3,12.34,12.3,12.3,203688.0,10.525,10.5593,10.525,10.525,203688.0
2022-06-14 11:40:00,12.3,12.33,12.29,12.33,277173.0,10.525,10.5507,10.5165,10.5507,277173.0
2022-06-14 11:45:00,12.33,12.34,12.27,12.27,203487.0,10.5507,10.5593,10.4994,10.4994,203487.0
2022-06-14 11:50:00,12.28,12.28,12.24,12.28,183908.0,10.5079,10.5079,10.4737,10.5079,183908.0
2022-06-14 11:55:00,12.28,12.28,12.27,12.27,32768.0,10.5079,10.5079,10.4994,10.4994,32768.0
2022-06-14 12:00:00,12.26,12.26,12.22,12.25,114041.0,10.4908,10.4908,10.4566,10.4823,114041.0
2022-06-14 12:05:00,12.24,12.25,12.22,12.23,76821.0,10.4737,10.4823,10.4566,10.4651,76821.0
2022-06-14 12:10:00,12.24,12.26,12.19,12.24,598914.0,10.4737,10.4908,10.4309,10.4737,598914.0
2022-06-14 12:15:00,12.23,12.27,12.22,12.26,143976.0,10.4651,10.4994,10.4566,10.4908,143976.0
2022-06-14 12:20:00,12.27,12.28,12.23,12.25,101849.0,10.4994,10.5079,10.4651,10.4823,101849.0
2022-06-14 12:25:00,12.24,12.25,12.24,12.25,28026.0,10.4737,10.4823,10.4737,10.4823,28026.0
2022-06-14 12:30:00,12.25,12.25,12.23,12.25,66343.0,10.4823,10.4823,10.4651,10.4823,66343.0
2022-06-14 12:35:00,12.24,12.25,12.22,12.23,112426.0,10.4737,10.4823,10.4566,10.4651,112426.0
2022-06-14 12:40:00,12.23,12.24,12.22,12.22,59364.0,10.4651,10.4737,10.4566,10.4566,59364.0
2022-06-14 12:45:00,12.21,12.23,12.21,12.22,66267.0,10.448,10.4651,10.448,10.4566,66267.0
2022-06-14 12:50:00,12.21,12.23,12.2,12.22,138456.0,10.448,10.4651,10.4395,10.4566,138456.0
2022-06-14 12:55:00,12.22,12.25,12.21,12.22,137134.0,10.4566,10.4823,10.448,10.4566,137134.0
2022-06-14 13:00:00,12.22,12.23,12.2,12.21,115402.0,10.4566,10.4651,10.4395,10.448,115402.0
2022-06-14 13:05:00,12.21,12.25,12.2,12.24,73971.0,10.448,10.4823,10.4395,10.4737,73971.0
2022-06-14 13:10:00,12.24,12.24,12.22,12.23,79873.0,10.4737,10.4737,10.4566,10.4651,79873.0
2022-06-14 13:15:00,12.23,12.27,12.22,12.26,121786.0,10.4651,10.4994,10.4566,10.4908,121786.0
2022-06-14 13:20:00,12.26,12.29,12.25,12.27,143784.0,10.4908,10.5165,10.4823,10.4994,143784.0
2022-06-14 13:25:00,12.27,12.27,12.23,12.23,38183.0,10.4994,10.4994,10.4651,10.4651,38183.0
2022-06-14 13:30:00,12.23,12.24,12.19,12.2,142925.0,10.4651,10.4737,10.4309,10.4395,142925.0
2022-06-14 13:35:00,12.2,12.2,12.15,12.15,121106.0,10.4395,10.4395,10.3967,10.3967,121106.0
2022-06-14 13:40:00,12.15,12.15,12.11,12.11,121407.0,10.3967,10.3967,10.3625,10.3625,121407.0
2022-06-14 13:45:00,12.12,12.13,12.11,12.12,106798.0,10.371,10.3796,10.3625,10.371,106798.0
2022-06-14 13:50:00,12.12,12.14,12.11,12.13,36902.0,10.371,10.3881,10.3625,10.3796,36902.0
2022-06-14 13:55:00,12.13,12.16,12.13,12.13,97840.0,10.3796,10.4052,10.3796,10.3796,97840.0
2022-06-14 14:00:00,12.14,12.17,12.13,12.16,67456.0,10.3881,10.4138,10.3796,10.4052,67456.0
2022-06-14 14:05:00,12.16,12.2,12.15,12.19,134909.0,10.4052,10.4395,10.3967,10.4309,134909.0
2022-06-14 14:10:00,12.19,12.19,12.15,12.17,60975.0,10.4309,10.4309,10.3967,10.4138,60975.0
2022-06-14 14:15:00,12.17,12.17,12.15,12.17,50620.0,10.4138,10.4138,10.3967,10.4138,50620.0
2022-06-14 14:20:00,12.16,12.18,12.15,12.17,159016.0,10.4052,10.4224,10.3967,10.4138,159016.0
2022-06-14 14:25:00,12.17,12.19,12.15,12.19,85714.0,10.4138,10.4309,10.3967,10.4309,85714.0
2022-06-14 14:30:00,12.19,12.19,12.16,12.19,107813.0,10.4309,10.4309,10.4052,10.4309,107813.0
2022-06-14 14:35:00,12.19,12.2,12.17,12.19,101229.0,10.4309,10.4395,10.4138,10.4309,101229.0
2022-06-14 14:40:00,12.19,12.19,12.16,12.16,59455.0,10.4309,10.4309,10.4052,10.4052,59455.0
2022-06-14 14:45:00,12.16,12.18,12.13,12.13,119571.0,10.4052,10.4224,10.3796,10.3796,119571.0
2022-06-14 14:50:00,12.13,12.14,12.11,12.13,191842.0,10.3796,10.3881,10.3625,10.3796,191842.0
2022-06-14 14:55:00,12.12,12.13,12.11,12.12,78831.0,10.371,10.3796,10.3625,10.371,78831.0
2022-06-14 15:00:00,12.12,12.15,12.11,12.14,93377.0,10.371,10.3967,10.3625,10.3881,93377.0
2022-06-14 15:05:00,12.15,12.16,12.13,12.13,149148.0,10.3967,10.4052,10.3796,10.3796,149148.0
2022-06-14 15:10:00,12.13,12.16,12.09,12.12,790044.0,10.3796,10.4052,10.3454,10.371,790044.0
2022-06-14 15:15:00,12.12,12.13,12.11,12.12,247750.0,10.371,10.3796,10.3625,10.371,247750.0
2022-06-14 15:20:00,12.12,12.14,12.11,12.13,277280.0,10.371,10.3881,10.3625,10.3796,277280.0
2022-06-14 15:25:00,12.13,12.19,12.12,12.19,281389.0,10.3796,10.4309,10.371,10.4309,281389.0
2022-06-14 15:30:00,12.19,12.22,12.18,12.2,401907.0,10.4309,10.4566,10.4224,10.4395,401907.0
2022-06-14 15:35:00,12.2,12.26,12.19,12.24,391238.0,10.4395,10.4908,10.4309,10.4737,391238.0
2022-06-14 15:40:00,12.24,12.28,12.23,12.24,379537.0,10.4737,10.5079,10.4651,10.4737,379537.0
2022-06-14 15:45:00,12.24,12.29,12.24,12.29,495854.0,10.4737,10.5165,10.4737,10.5165,495854.0
2022-06-14 15:50:00,12.29,12.31,12.23,12.24,759964.0,10.5165,10.5336,10.4651,10.4737,759964.0
2022-06-14 15:55:00,12.24,12.26,12.23,12.24,776839.0,10.4737,10.4908,10.4651,10.4737,776839.0
2022-06-15 09:30:00,12.5,12.51,12.41,12.43,838796.0,10.6962,10.7047,10.6192,10.6363,838796.0
2022-06-15 09:35:00,12.43,12.48,12.4,12.45,326424.0,10.6363,10.6791,10.6106,10.6534,326424.0
2022-06-15 09:40:00,12.44,12.56,12.44,12.54,263390.0,10.6448,10.7475,10.6448,10.7304,263390.0
2022-06-15 09:45:00,12.54,12.58,12.5,12.54,212215.0,10.7304,10.7646,10.6962,10.7304,212215.0
2022-06-15 09:50:00,12.54,12.56,12.51,12.55,132764.0,10.7304,10.7475,10.7047,10.739,132764.0
2022-06-15 09:55:00,12.55,12.58,12.54,12.55,82028.0,10.739,10.7646,10.7304,10.739,82028.0
2022-06-15 10:00:00,12.54,12.6,12.54,12.59,168268.0,10.7304,10.7818,10.7304,10.7732,168268.0
2022-06-15 10:05:00,12.57,12.58,12.55,12.55,83305.0,10.7561,10.7646,10.739,10.739,83305.0
2022-06-15 10:10:00,12.55,12.58,12.52,12.52,168908.0,10.739,10.7646,10.7133,10.7133,168908.0
2022-06-15 10:15:00,12.53,12.57,12.52,12.57,203289.0,10.7219,10.7561,10.7133,10.7561,203289.0
2022-06-15 10:20:00,12.57,12.6,12.56,12.6,84421.0,10.7561,10.7818,10.7475,10.7818,84421.0
2022-06-15 10:25:00,12.6,12.6,12.53,12.58,99357.0,10.7818,10.7818,10.7219,10.7646,99357.0
2022-06-15 10:30:00,12.58,12.59,12.53,12.55,212432.0,10.7646,10.7732,10.7219,10.739,212432.0
2022-06-15 10:35:00,12.54,12.56,12.53,12.54,118273.0,10.7304,10.7475,10.7219,10.7304,118273.0
2022-06-15 10:40:00,12.53,12.55,12.52,12.53,213196.0,10.7219,10.739,10.7133,10.7219,213196.0
2022-06-15 10:45:00,12.53,12.54,12.51,12.51,185590.0,10.7219,10.7304,10.7047,10.7047,185590.0
2022-06-15 10:50:00,12.52,12.53,12.49,12.51,148280.0,10.7133,10.7219,10.6876,10.7047,148280.0
2022-06-15 10:55:00,12.51,12.54,12.49,12.54,107381.0,10.7047,10.7304,10.6876,10.7304,107381.0
2022-06-15 11:00:00,12.54,12.56,12.52,12.54,116241.0,10.7304,10.7475,10.7133,10.7304,116241.0
2022-06-15 11:05:00,12.54,12.56,12.52,12.53,68175.0,10.7304,10.7475,10.7133,10.7219,68175.0
2022-06-15 11:10:00,12.52,12.53,12.5,12.51,107596.0,10.7133,10.7219,10.6962,10.7047,107596.0
2022-06-15 11:15:00,12.52,12.53,12.5,12.51,172045.0,10.7133,10.7219,10.6962,10.7047,172045.0
2022-06-15 11:20:00,12.51,12.52,12.49,12.52,187613.0,10.7047,10.7133,10.6876,10.7133,187613.0
2022-06-15 11:25:00,12.52,12.57,12.51,12.57,145196.0,10.7133,10.7561,10.7047,10.7561,145196.0
2022-06-15 11:30:00,12.57,12.59,12.56,12.58,154798.0,10.7561,10.7732,10.7475,10.7646,154798.0
2022-06-15 11:35:00,12.58,12.61,12.57,12.59,115289.0,10.7646,10.7903,10.7561,10.7732,115289.0
2022-06-15 11:40:00,12.59,12.61,12.57,12.6,87105.0,10.7732,10.7903,10.7561,10.7818,87105.0
2022-06-15 11:45:00,12.6,12.64,12.59,12.63,114653.0,10.7818,10.816,10.7732,10.8074,114653.0
2022-06-15 11:50:00,12.63,12.64,12.61,12.63,99620.0,10.8074,10.816,10.7903,10.8074,99620.0
2022-06-15 11:55:00,12.63,12.65,12.62,12.63,135168.0,10.8074,10.8245,10.7989,10.8074,135168.0
2022-06-15 12:00:00,12.63,12.64,12.6,12.63,151083.0,10.8074,10.816,10.7818,10.8074,151083.0
2022-06-15 12:05:00,12.62,12.63,12.59,12.62,59609.0,10.7989,10.8074,10.7732,10.7989,59609.0
2022-06-15 12:10:00,12.62,12.63,12.61,12.63,133417.0,10.7989,10.8074,10.7903,10.8074,133417.0
2022-06-15 12:15:00,12.63,12.65,12.62,12.63,90699.0,10.8074,10.8245,10.7989,10.8074,90699.0
2022-06-15 12:20:00,12.63,12.65,12.63,12.65,84592.0,10.8074,10.8245,10.8074,10.8245,84592.0
2022-06-15 12:25:00,12.65,12.66,12.64,12.65,88100.0,10.8245,10.8331,10.816,10.8245,88100.0
2022-06-15 12:30:00,12.64,12.65,12.62,12.63,278672.0,10.816,10.8245,10.7989,10.8074,278672.0
2022-06-15 12:35:00,12.63,12.64,12.61,12.62,83042.0,10.8074,10.816,10.7903,10.7989,83042.0
2022-06-15 12:40:00,12.62,12.62,12.56,12.59,71679.0,10.7989,10.7989,10.7475,10.7732,71679.0
2022-06-15 12:45:00,12.59,12.6,12.58,12.6,109704.0,10.7732,10.7818,10.7646,10.7818,109704.0
2022-06-15 12:50:00,12.6,12.6,12.56,12.56,106715.0,10.7818,10.7818,10.7475,10.7475,106715.0
2022-06-15 12:55:00,12.57,12.58,12.55,12.58,119674.0,10.7561,10.7646,10.739,10.7646,119674.0
2022-06-15 13:00:00,12.58,12.6,12.56,12.6,235153.0,10.7646,10.7818,10.7475,10.7818,235153.0
2022-06-15 13:05:00,12.6,12.61,12.59,12.61,205338.0,10.7818,10.7903,10.7732,10.7903,205338.0
2022-06-15 13:10:00,12.61,12.64,12.6,12.64,138985.0,10.7903,10.816,10.7818,10.816,138985.0
2022-06-15 13:15:00,12.63,12.68,12.63,12.68,451647.0,10.8074,10.8502,10.8074,10.8502,451647.0
2022-06-15 13:20:00,12.68,12.68,12.64,12.66,275118.0,10.8502,10.8502,10.816,10.8331,275118.0
2022-06-15 13:25:00,12.66,12.68,12.65,12.66,116154.0,10.8331,10.8502,10.8245,10.8331,116154.0
2022-06-15 13:30:00,12.66,12.66,12.63,12.64,310823.0,10.8331,10.8331,10.8074,10.816,310823.0
2022-06-15 13:35:00,12.63,12.65,12.62,12.64,96923.0,10.8074,10.8245,10.7989,10.816,96923.0
2022-06-15 13:40:00,12.63,12.65,12.63,12.63,165631.0,10.8074,10.8245,10.8074,10.8074,165631.0
2022-06-15 13:45:00,12.63,12.64,12.59,12.6,64941.0,10.8074,10.816,10.7732,10.7818,64941.0
2022-06-15 13:50:00,12.6,12.63,12.57,12.62,119069.0,10.7818,10.8074,10.7561,10.7989,119069.0
2022-06-15 13:55:00,12.62,12.64,12.59,12.62,109562.0,10.7989,10.816,10.7732,10.7989,109562.0
2022-06-15 14:00:00,12.62,12.7,12.53,12.55,342994.0,10.7989,10.8673,10.7219,10.739,342994.0
2022-06-15 14:05:00,12.55,12.57,12.47,12.52,231399.0,10.739,10.7561,10.6705,10.7133,231399.0
2022-06-15 14:10:00,12.53,12.53,12.45,12.49,235604.0,10.7219,10.7219,10.6534,10.6876,235604.0
2022-06-15 14:15:00,12.5,12.55,12.47,12.5,127648.0,10.6962,10.739,10.6705,10.6962,127648.0
2022-06-15 14:20:00,12.51,12.54,12.44,12.46,140108.0,10.7047,10.7304,10.6448,10.662,140108.0
2022-06-15 14:25:00,12.46,12.49,12.45,12.46,103991.0,10.662,10.6876,10.6534,10.662,103991.0
2022-06-15 14:30:00,12.46,12.47,12.35,12.41,223795.0,10.662,10.6705,10.5678,10.6192,223795.0
2022-06-15 14:35:00,12.4,12.57,12.39,12.54,418598.0,10.6106,10.7561,10.6021,10.7304,418598.0
2022-06-15 14:40:00,12.54,12.7,12.52,12.67,357467.0,10.7304,10.8673,10.7133,10.8417,357467.0
2022-06-15 14:45:00,12.68,12.73,12.64,12.66,303878.0,10.8502,10.893,10.816,10.8331,303878.0
2022-06-15 14:50:00,12.66,12.7,12.56,12.59,262575.0,10.8331,10.8673,10.7475,10.7732,262575.0
2022-06-15 14:55:00,12.6,12.62,12.54,12.57,167250.0,10.7818,10.7989,10.7304,10.7561,167250.0
2022-06-15 15:00:00,12.57,12.64,12.56,12.6,222239.0,10.7561,10.816,10.7475,10.7818,222239.0
2022-06-15 15:05:00,12.6,12.63,12.58,12.61,149723.0,10.7818,10.8074,10.7646,10.7903,149723.0
2022-06-15 15:10:00,12.61,12.64,12.57,12.6,494998.0,10.7903,10.816,10.7561,10.7818,494998.0
2022-06-15 15:15:00,12.6,12.6,12.56,12.59,192212.0,10.7818,10.7818,10.7475,10.7732,192212.0
2022-06-15 15:20:00,12.59,12.68,12.58,12.67,372877.0,10.7732,10.8502,10.7646,10.8417,372877.0
2022-06-15 15:25:00,12.68,12.73,12.66,12.72,302042.0,10.8502,10.893,10.8331,10.8844,302042.0
2022-06-15 15:30:00,12.73,12.77,12.69,12.76,317356.0,10.893,10.9272,10.8588,10.9187,317356.0
2022-06-15 15:35:00,12.76,12.77,12.66,12.66,300743.0,10.9187,10.9272,10.8331,10.8331,300743.0
2022-06-15 15:40:00,12.67,12.67,12.6,12.6,603671.0,10.8417,10.8417,10.7818,10.7818,603671.0
2022-06-15 15:45:00,12.6,12.62,12.57,12.6,662703.0,10.7818,10.7989,10.7561,10.7818,662703.0
2022-06-15 15:50:00,12.6,12.6,12.51,12.53,807075.0,10.7818,10.7818,10.7047,10.7219,807075.0
2022-06-15 15:55:00,12.53,12.55,12.52,12.54,651699.0,10.7219,10.739,10.7133,10.7304,651699.0
2022-06-16 09:30:00,12.23,12.26,12.07,12.07,451125.0,10.6021,10.6282,10.4634,10.4634,451125.0
2022-06-16 09:35:00,12.07,12.08,11.97,11.98,316157.0,10.4634,10.4721,10.3768,10.3854,316157.0
2022-06-16 09:40:00,11.97,12.0,11.9,11.92,236661.0,10.3768,10.4028,10.3161,10.3334,236661.0
2022-06-16 09:45:00,11.93,11.96,11.91,11.94,123245.0,10.3421,10.3681,10.3247,10.3507,123245.0
2022-06-16 09:50:00,11.93,11.93,11.89,11.93,116114.0,10.3421,10.3421,10.3074,10.3421,116114.0
2022-06-16 09:55:00,11.93,11.93,11.85,11.85,131730.0,10.3421,10.3421,10.2727,10.2727,131730.0
2022-06-16 10:00:00,11.85,11.87,11.83,11.85,233335.0,10.2727,10.2901,10.2554,10.2727,233335.0
2022-06-16 10:05:00,11.84,11.9,11.83,11.89,260052.0,10.2641,10.3161,10.2554,10.3074,260052.0
2022-06-16 10:10:00,11.88,11.9,11.86,11.87,77428.0,10.2987,10.3161,10.2814,10.2901,77428.0
2022-06-16 10:15:00,11.87,11.93,11.86,11.91,140893.0,10.2901,10.3421,10.2814,10.3247,140893.0
2022-06-16 10:20:00,11.91,11.98,11.9,11.94,148654.0,10.3247,10.3854,10.3161,10.3507,148654.0
2022-06-16 10:25:00,11.94,11.98,11.93,11.98,173934.0,10.3507,10.3854,10.3421,10.3854,173934.0
2022-06-16 10:30:00,11.97,11.98,11.94,11.96,144971.0,10.3768,10.3854,10.3507,10.3681,144971.0
2022-06-16 10:35:00,11.96,11.97,11.92,11.94,133587.0,10.3681,10.3768,10.3334,10.3507,133587.0
2022-06-16 10:40:00,11.94,11.95,11.91,11.92,138748.0,10.3507,10.3594,10.3247,10.3334,138748.0
2022-06-16 10:45:00,11.92,11.95,11.89,11.9,187936.0,10.3334,10.3594,10.3074,10.3161,187936.0
2022-06-16 10:50:00,11.9,11.9,11.87,11.88,120055.0,10.3161,10.3161,10.2901,10.2987,120055.0
2022-06-16 10:55:00,11.89,11.9,11.85,11.85,99450.0,10.3074,10.3161,10.2727,10.2727,99450.0
2022-06-16 11:00:00,11.86,11.91,11.85,11.9,121527.0,10.2814,10.3247,10.2727,10.3161,121527.0
2022-06-16 11:05:00,11.9,11.9,11.86,11.89,60423.0,10.3161,10.3161,10.2814,10.3074,60423.0
2022-06-16 11:10:00,11.89,11.93,11.88,11.92,134409.0,10.3074,10.3421,10.2987,10.3334,134409.0
2022-06-16 11:15:00,11.91,11.94,11.9,11.92,134403.0,10.3247,10.3507,10.3161,10.3334,134403.0
2022-06-16 11:20:00,11.91,11.95,11.91,11.94,73172.0,10.3247,10.3594,10.3247,10.3507,73172.0
2022-06-16 11:25:00,11.93,11.98,11.92,11.96,140598.0,10.3421,10.3854,10.3334,10.3681,140598.0
2022-06-16 11:30:00,11.96,11.97,11.92,11.93,85006.0,10.3681,10.3768,10.3334,10.3421,85006.0
2022-06-16 11:35:00,11.92,11.96,11.92,11.96,125851.0,10.3334,10.3681,10.3334,10.3681,125851.0
2022-06-16 11:40:00,11.95,11.96,11.93,11.95,143944.0,10.3594,10.3681,10.3421,10.3594,143944.0
2022-06-16 11:45:00,11.95,11.95,11.91,11.93,79565.0,10.3594,10.3594,10.3247,10.3421,79565.0
2022-06-16 11:50:00,11.93,11.94,11.9,11.9,69583.0,10.3421,10.3507,10.3161,10.3161,69583.0
2022-06-16 11:55:00,11.91,11.93,11.89,11.93,79463.0,10.3247,10.3421,10.3074,10.3421,79463.0
2022-06-16 12:00:00,11.93,11.94,11.89,11.92,87235.0,10.3421,10.3507,10.3074,10.3334,87235.0
2022-06-16 12:05:00,11.91,11.93,11.89,11.89,86317.0,10.3247,10.3421,10.3074,10.3074,86317.0
2022-06-16 12:10:00,11.88,11.91,11.87,11.87,73044.0,10.2987,10.3247,10.2901,10.2901,73044.0
2022-06-16 12:15:00,11.88,11.92,11.87,11.89,97384.0,10.2987,10.3334,10.2901,10.3074,97384.0
2022-06-16 12:20:00,11.88,11.92,11.88,11.91,86419.0,10.2987,10.3334,10.2987,10.3247,86419.0
2022-06-16 12:25:00,11.91,11.94,11.9,11.94,117299.0,10.3247,10.3507,10.3161,10.3507,117299.0
2022-06-16 12:30:00,11.93,11.96,11.9,11.94,108365.0,10.3421,10.3681,10.3161,10.3507,108365.0
2022-06-16 12:35:00,11.94,11.96,11.91,11.94,84184.0,10.3507,10.3681,10.3247,10.3507,84184.0
2022-06-16 12:40:00,11.95,11.98,11.94,11.98,63477.0,10.3594,10.3854,10.3507,10.3854,63477.0
2022-06-16 12:45:00,11.98,11.99,11.96,11.99,109635.0,10.3854,10.3941,10.3681,10.3941,109635.0
2022-06-16 12:50:00,11.98,11.99,11.96,11.97,92232.0,10.3854,10.3941,10.3681,10.3768,92232.0
2022-06-16 12:55:00,11.96,11.98,11.95,11.98,71553.0,10.3681,10.3854,10.3594,10.3854,71553.0
2022-06-16 13:00:00,11.99,12.0,11.96,11.96,74240.0,10.3941,10.4028,10.3681,10.3681,74240.0
2022-06-16 13:05:00,11.97,12.01,11.96,12.0,225745.0,10.3768,10.4114,10.3681,10.4028,225745.0
2022-06-16 13:10:00,12.01,12.01,11.98,11.99,64805.0,10.4114,10.4114,10.3854,10.3941,64805.0
2022-06-16 13:15:00,12.0,12.01,11.98,11.99,68370.0,10.4028,10.4114,10.3854,10.3941,68370.0
2022-06-16 13:20:00,11.99,11.99,11.94,11.96,42261.0,10.3941,10.3941,10.3507,10.3681,42261.0
2022-06-16 13:25:00,11.96,12.01,11.94,11.99,140796.0,10.3681,10.4114,10.3507,10.3941,140796.0
2022-06-16 13:30:00,12.0,12.0,11.96,12.0,79168.0,10.4028,10.4028,10.3681,10.4028,79168.0
2022-06-16 13:35:00,12.0,12.0,11.96,11.99,133563.0,10.4028,10.4028,10.3681,10.3941,133563.0
2022-06-16 13:40:00,11.98,11.99,11.93,11.93,109196.0,10.3854,10.3941,10.3421,10.3421,109196.0
2022-06-16 13:45:00,11.94,11.94,11.9,11.91,211599.0,10.3507,10.3507,10.3161,10.3247,211599.0
2022-06-16 13:50:00,11.91,11.91,11.9,11.91,198536.0,10.3247,10.3247,10.3161,10.3247,198536.0
2022-06-16 13:55:00,11.91,11.91,11.86,11.86,195441.0,10.3247,10.3247,10.2814,10.2814,195441.0
2022-06-16 14:00:00,11.86,11.88,11.85,11.87,141301.0,10.2814,10.2987,10.2727,10.2901,141301.0
2022-06-16 14:05:00,11.87,11.88,11.84,11.86,64571.0,10.2901,10.2987,10.2641,10.2814,64571.0
2022-06-16 14:10:00,11.86,11.87,11.85,11.86,134592.0,10.2814,10.2901,10.2727,10.2814,134592.0
2022-06-16 14:15:00,11.87,11.88,11.85,11.88,150171.0,10.2901,10.2987,10.2727,10.2987,150171.0
2022-06-16 14:20:00,11.87,11.88,11.85,11.86,187532.0,10.2901,10.2987,10.2727,10.2814,187532.0
2022-06-16 14:25:00,11.86,11.88,11.85,11.87,136783.0,10.2814,10.2987,10.2727,10.2901,136783.0
2022-06-16 14:30:00,11.86,11.88,11.85,11.87,177987.0,10.2814,10.2987,10.2727,10.2901,177987.0
2022-06-16 14:35:00,11.87,11.9,11.87,11.89,157398.0,10.2901,10.3161,10.2901,10.3074,157398.0
2022-06-16 14:40:00,11.9,11.92,11.88,11.91,144131.0,10.3161,10.3334,10.2987,10.3247,144131.0
2022-06-16 14:45:00,11.91,11.91,11.84,11.85,144168.0,10.3247,10.3247,10.2641,10.2727,144168.0
2022-06-16 14:50:00,11.85,11.86,11.83,11.84,131190.0,10.2727,10.2814,10.2554,10.2641,131190.0
2022-06-16 14:55:00,11.83,11.86,11.83,11.85,69141.0,10.2554,10.2814,10.2554,10.2727,69141.0
2022-06-16 15:00:00,11.85,11.89,11.84,11.88,169546.0,10.2727,10.3074,10.2641,10.2987,169546.0
2022-06-16 15:05:00,11.87,11.91,11.86,11.91,178084.0,10.2901,10.3247,10.2814,10.3247,178084.0
2022-06-16 15:10:00,11.91,11.93,11.88,11.88,138435.0,10.3247,10.3421,10.2987,10.2987,138435.0
2022-06-16 15:15:00,11.88,11.91,11.86,11.9,211038.0,10.2987,10.3247,10.2814,10.3161,211038.0
2022-06-16 15:20:00,11.91,11.92,11.9,11.91,133370.0,10.3247,10.3334,10.3161,10.3247,133370.0
2022-06-16 15:25:00,11.91,11.93,11.89,11.91,175230.0,10.3247,10.3421,10.3074,10.3247,175230.0
2022-06-16 15:30:00,11.9,11.91,11.84,11.85,179500.0,10.3161,10.3247,10.2641,10.2727,179500.0
2022-06-16 15:35:00,11.85,11.88,11.84,11.87,273990.0,10.2727,10.2987,10.2641,10.2901,273990.0
2022-06-16 15:40:00,11.87,11.9,11.86,11.87,344518.0,10.2901,10.3161,10.2814,10.2901,344518.0
2022-06-16 15:45:00,11.88,11.89,11.84,11.85,287324.0,10.2987,10.3074,10.2641,10.2727,287324.0
2022-06-16 15:50:00,11.85,11.86,11.8,11.82,891200.0,10.2727,10.2814,10.2294,10.2467,891200.0
2022-06-16 15:55:00,11.82,11.85,11.81,11.85,1131686.0,10.2467,10.2727,10.2381,10.2727,1131686.0
2022-06-17 09:30:00,11.89,12.0,11.86,11.99,1494637.0,10.3074,10.4028,10.2814,10.3941,1494637.0
2022-06-17 09:35:00,11.99,11.99,11.95,11.98,108040.0,10.3941,10.3941,10.3594,10.3854,108040.0
2022-06-17 09:40:00,11.98,12.08,11.97,12.07,142350.0,10.3854,10.4721,10.3768,10.4634,142350.0
2022-06-17 09:45:00,12.07,12.08,12.02,12.06,124481.0,10.4634,10.4721,10.4201,10.4548,124481.0
2022-06-17 09:50:00,12.06,12.15,12.06,12.13,130369.0,10.4548,10.5328,10.4548,10.5155,130369.0
2022-06-17 09:55:00,12.13,12.15,12.09,12.11,192940.0,10.5155,10.5328,10.4808,10.4981,192940.0
2022-06-17 10:00:00,12.11,12.13,12.07,12.09,181830.0,10.4981,10.5155,10.4634,10.4808,181830.0
2022-06-17 10:05:00,12.08,12.11,12.07,12.08,134482.0,10.4721,10.4981,10.4634,10.4721,134482.0
2022-06-17 10:10:00,12.08,12.08,12.03,12.05,87544.0,10.4721,10.4721,10.4288,10.4461,87544.0
2022-06-17 10:15:00,12.05,12.05,12.0,12.01,130073.0,10.4461,10.4461,10.4028,10.4114,130073.0
2022-06-17 10:20:00,12.01,12.02,11.98,11.99,115132.0,10.4114,10.4201,10.3854,10.3941,115132.0
2022-06-17 10:25:00,11.99,12.01,11.96,11.98,104325.0,10.3941,10.4114,10.3681,10.3854,104325.0
2022-06-17 10:30:00,11.98,11.99,11.93,11.95,107748.0,10.3854,10.3941,10.3421,10.3594,107748.0
2022-06-17 10:35:00,11.94,11.98,11.91,11.93,79070.0,10.3507,10.3854,10.3247,10.3421,79070.0
2022-06-17 10:40:00,11.93,11.94,11.92,11.94,39510.0,10.3421,10.3507,10.3334,10.3507,39510.0
2022-06-17 10:45:00,11.93,11.94,11.85,11.88,96386.0,10.3421,10.3507,10.2727,10.2987,96386.0
2022-06-17 10:50:00,11.88,11.91,11.87,11.91,92081.0,10.2987,10.3247,10.2901,10.3247,92081.0
2022-06-17 10:55:00,11.91,11.93,11.9,11.93,111890.0,10.3247,10.3421,10.3161,10.3421,111890.0
2022-06-17 11:00:00,11.93,11.97,11.9,11.96,100216.0,10.3421,10.3768,10.3161,10.3681,100216.0
2022-06-17 11:05:00,11.95,12.02,11.94,12.01,115754.0,10.3594,10.4201,10.3507,10.4114,115754.0
2022-06-17 11:10:00,12.02,12.02,11.98,12.0,59104.0,10.4201,10.4201,10.3854,10.4028,59104.0
2022-06-17 11:15:00,12.0,12.03,11.99,12.02,80401.0,10.4028,10.4288,10.3941,10.4201,80401.0
2022-06-17 11:20:00,12.02,12.03,11.96,11.96,77755.0,10.4201,10.4288,10.3681,10.3681,77755.0
2022-06-17 11:25:00,11.96,12.03,11.95,12.0,118565.0,10.3681,10.4288,10.3594,10.4028,118565.0
2022-06-17 11:30:00,12.0,12.05,12.0,12.01,122667.0,10.4028,10.4461,10.4028,10.4114,122667.0
2022-06-17 11:35:00,12.01,12.01,11.97,12.01,144951.0,10.4114,10.4114,10.3768,10.4114,144951.0
2022-06-17 11:40:00,12.01,12.02,11.94,11.95,242889.0,10.4114,10.4201,10.3507,10.3594,242889.0
2022-06-17 11:45:00,11.95,11.98,11.93,11.96,82613.0,10.3594,10.3854,10.3421,10.3681,82613.0
2022-06-17 11:50:00,11.97,11.98,11.92,11.94,93616.0,10.3768,10.3854,10.3334,10.3507,93616.0
2022-06-17 11:55:00,11.94,11.95,11.91,11.92,69769.0,10.3507,10.3594,10.3247,10.3334,69769.0
2022-06-17 12:00:00,11.92,11.93,11.88,11.89,59065.0,10.3334,10.3421,10.2987,10.3074,59065.0
2022-06-17 12:05:00,11.9,11.91,11.88,11.9,472529.0,10.3161,10.3247,10.2987,10.3161,472529.0
2022-06-17 12:10:00,11.9,11.97,11.9,11.96,152367.0,10.3161,10.3768,10.3161,10.3681,152367.0
2022-06-17 12:15:00,11.97,12.0,11.92,11.93,131306.0,10.3768,10.4028,10.3334,10.3421,131306.0
2022-06-17 12:20:00,11.93,11.95,11.91,11.95,203839.0,10.3421,10.3594,10.3247,10.3594,203839.0
2022-06-17 12:25:00,11.95,12.0,11.94,11.97,110208.0,10.3594,10.4028,10.3507,10.3768,110208.0
2022-06-17 12:30:00,11.97,11.98,11.95,11.96,56224.0,10.3768,10.3854,10.3594,10.3681,56224.0
2022-06-17 12:35:00,11.96,12.0,11.94,12.0,257630.0,10.3681,10.4028,10.3507,10.4028,257630.0
2022-06-17 12:40:00,12.0,12.02,11.98,12.01,260070.0,10.4028,10.4201,10.3854,10.4114,260070.0
2022-06-17 12:45:00,12.02,12.05,11.99,12.04,150163.0,10.4201,10.4461,10.3941,10.4374,150163.0
2022-06-17 12:50:00,12.04,12.04,11.99,12.0,82317.0,10.4374,10.4374,10.3941,10.4028,82317.0
2022-06-17 12:55:00,12.0,12.02,11.99,12.01,83218.0,10.4028,10.4201,10.3941,10.4114,83218.0
2022-06-17 13:00:00,12.01,12.05,12.0,12.05,58295.0,10.4114,10.4461,10.4028,10.4461,58295.0
2022-06-17 13:05:00,12.05,12.11,12.05,12.1,195675.0,10.4461,10.4981,10.4461,10.4895,195675.0
2022-06-17 13:10:00,12.11,12.13,12.07,12.11,215384.0,10.4981,10.5155,10.4634,10.4981,215384.0
2022-06-17 13:15:00,12.12,12.12,12.08,12.09,89458.0,10.5068,10.5068,10.4721,10.4808,89458.0
2022-06-17 13:20:00,12.08,12.11,12.06,12.1,157434.0,10.4721,10.4981,10.4548,10.4895,157434.0
2022-06-17 13:25:00,12.1,12.1,12.03,12.04,92046.0,10.4895,10.4895,10.4288,10.4374,92046.0
2022-06-17 13:30:00,12.04,12.07,12.03,12.06,114447.0,10.4374,10.4634,10.4288,10.4548,114447.0
2022-06-17 13:35:00,12.06,12.07,12.04,12.05,121132.0,10.4548,10.4634,10.4374,10.4461,121132.0
2022-06-17 13:40:00,12.05,12.08,12.04,12.07,115206.0,10.4461,10.4721,10.4374,10.4634,115206.0
2022-06-17 13:45:00,12.07,12.07,12.02,12.05,271539.0,10.4634,10.4634,10.4201,10.4461,271539.0
2022-06-17 13:50:00,12.04,12.07,12.04,12.05,69062.0,10.4374,10.4634,10.4374,10.4461,69062.0
2022-06-17 13:55:00,12.04,12.08,12.04,12.05,81733.0,10.4374,10.4721,10.4374,10.4461,81733.0
2022-06-17 14:00:00,12.06,12.1,12.06,12.1,144774.0,10.4548,10.4895,10.4548,10.4895,144774.0
2022-06-17 14:05:00,12.1,12.11,12.07,12.09,74319.0,10.4895,10.4981,10.4634,10.4808,74319.0
2022-06-17 14:10:00,12.09,12.11,12.08,12.11,60627.0,10.4808,10.4981,10.4721,10.4981,60627.0
2022-06-17 14:15:00,12.1,12.13,12.09,12.12,45174.0,10.4895,10.5155,10.4808,10.5068,45174.0
2022-06-17 14:20:00,12.12,12.14,12.11,12.11,83376.0,10.5068,10.5241,10.4981,10.4981,83376.0
2022-06-17 14:25:00,12.11,12.12,12.08,12.09,56270.0,10.4981,10.5068,10.4721,10.4808,56270.0
2022-06-17 14:30:00,12.09,12.09,12.05,12.07,71907.0,10.4808,10.4808,10.4461,10.4634,71907.0
2022-06-17 14:35:00,12.08,12.11,12.06,12.11,93895.0,10.4721,10.4981,10.4548,10.4981,93895.0
2022-06-17 14:40:00,12.11,12.14,12.08,12.1,132537.0,10.4981,10.5241,10.4721,10.4895,132537.0
2022-06-17 14:45:00,12.1,12.11,12.08,12.09,114912.0,10.4895,10.4981,10.4721,10.4808,114912.0
2022-06-17 14:50:00,12.09,12.09,12.06,12.07,81571.0,10.4808,10.4808,10.4548,10.4634,81571.0
2022-06-17 14:55:00,12.07,12.09,12.04,12.05,77916.0,10.4634,10.4808,10.4374,10.4461,77916.0
2022-06-17 15:00:00,12.05,12.08,12.04,12.06,230393.0,10.4461,10.4721,10.4374,10.4548,230393.0
2022-06-17 15:05:00,12.06,12.07,12.04,12.04,139678.0,10.4548,10.4634,10.4374,10.4374,139678.0
2022-06-17 15:10:00,12.04,12.05,11.98,12.0,220600.0,10.4374,10.4461,10.3854,10.4028,220600.0
2022-06-17 15:15:00,12.0,12.03,11.99,12.03,151143.0,10.4028,10.4288,10.3941,10.4288,151143.0
2022-06-17 15:20:00,12.02,12.06,12.02,12.04,351524.0,10.4201,10.4548,10.4201,10.4374,351524.0
2022-06-17 15:25:00,12.04,12.06,12.03,12.04,162840.0,10.4374,10.4548,10.4288,10.4374,162840.0
2022-06-17 15:30:00,12.04,12.05,12.0,12.02,260142.0,10.4374,10.4461,10.4028,10.4201,260142.0
2022-06-17 15:35:00,12.02,12.06,12.02,12.04,192551.0,10.4201,10.4548,10.4201,10.4374,192551.0
2022-06-17 15:40:00,12.04,12.05,12.01,12.02,169146.0,10.4374,10.4461,10.4114,10.4201,169146.0
2022-06-17 15:45:00,12.01,12.03,12.0,12.03,174115.0,10.4114,10.4288,10.4028,10.4288,174115.0
2022-06-17 15:50:00,12.02,12.03,11.93,11.96,2094474.0,10.4201,10.4288,10.3421,10.3681,2094474.0
2022-06-17 15:55:00,11.96,11.97,11.91,11.92,2403181.0,10.3681,10.3768,10.3247,10.3334,2403181.0
2022-06-21 09:30:00,12.21,12.31,12.18,12.2,327007.0,10.5848,10.6715,10.5588,10.5761,327007.0
2022-06-21 09:35:00,12.2,12.21,12.13,12.13,106710.0,10.5761,10.5848,10.5155,10.5155,106710.0
2022-06-21 09:40:00,12.14,12.18,12.11,12.14,206175.0,10.5241,10.5588,10.4981,10.5241,206175.0
2022-06-21 09:45:00,12.13,12.16,12.11,12.16,112625.0,10.5155,10.5415,10.4981,10.5415,112625.0
2022-06-21 09:50:00,12.16,12.19,12.14,12.17,89083.0,10.5415,10.5675,10.5241,10.5501,89083.0
2022-06-21 09:55:00,12.18,12.22,12.17,12.22,100329.0,10.5588,10.5935,10.5501,10.5935,100329.0
2022-06-21 10:00:00,12.21,12.28,12.21,12.27,271458.0,10.5848,10.6455,10.5848,10.6368,271458.0
2022-06-21 10:05:00,12.28,12.3,12.24,12.25,90315.0,10.6455,10.6628,10.6108,10.6195,90315.0
2022-06-21 10:10:00,12.25,12.26,12.22,12.22,97801.0,10.6195,10.6282,10.5935,10.5935,97801.0
2022-06-21 10:15:00,12.23,12.23,12.17,12.19,71151.0,10.6021,10.6021,10.5501,10.5675,71151.0
2022-06-21 10:20:00,12.18,12.2,12.16,12.19,75834.0,10.5588,10.5761,10.5415,10.5675,75834.0
2022-06-21 10:25:00,12.19,12.2,12.15,12.15,89091.0,10.5675,10.5761,10.5328,10.5328,89091.0
2022-06-21 10:30:00,12.16,12.18,12.14,12.16,94420.0,10.5415,10.5588,10.5241,10.5415,94420.0
2022-06-21 10:35:00,12.15,12.19,12.14,12.17,101944.0,10.5328,10.5675,10.5241,10.5501,101944.0
2022-06-21 10:40:00,12.18,12.19,12.17,12.19,71393.0,10.5588,10.5675,10.5501,10.5675,71393.0
2022-06-21 10:45:00,12.19,12.2,12.18,12.2,40141.0,10.5675,10.5761,10.5588,10.5761,40141.0
2022-06-21 10:50:00,12.2,12.21,12.19,12.19,51335.0,10.5761,10.5848,10.5675,10.5675,51335.0
2022-06-21 10:55:00,12.2,12.2,12.17,12.17,158470.0,10.5761,10.5761,10.5501,10.5501,158470.0
2022-06-21 11:00:00,12.17,12.2,12.16,12.17,117286.0,10.5501,10.5761,10.5415,10.5501,117286.0
2022-06-21 11:05:00,12.17,12.17,12.14,12.16,37312.0,10.5501,10.5501,10.5241,10.5415,37312.0
2022-06-21 11:10:00,12.15,12.17,12.11,12.12,108560.0,10.5328,10.5501,10.4981,10.5068,108560.0
2022-06-21 11:15:00,12.12,12.14,12.11,12.12,66145.0,10.5068,10.5241,10.4981,10.5068,66145.0
2022-06-21 11:20:00,12.11,12.13,12.1,12.11,81698.0,10.4981,10.5155,10.4895,10.4981,81698.0
2022-06-21 11:25:00,12.11,12.12,12.1,12.11,59440.0,10.4981,10.5068,10.4895,10.4981,59440.0
2022-06-21 11:30:00,12.12,12.12,12.11,12.12,29924.0,10.5068,10.5068,10.4981,10.5068,29924.0
2022-06-21 11:35:00,12.12,12.12,12.07,12.08,115247.0,10.5068,10.5068,10.4634,10.4721,115247.0
2022-06-21 11:40:00,12.09,12.11,12.07,12.08,68488.0,10.4808,10.4981,10.4634,10.4721,68488.0
2022-06-21 11:45:00,12.08,12.09,12.07,12.08,56436.0,10.4721,10.4808,10.4634,10.4721,56436.0
2022-06-21 11:50:00,12.09,12.1,12.04,12.04,66473.0,10.4808,10.4895,10.4374,10.4374,66473.0
2022-06-21 11:55:00,12.05,12.08,12.04,12.05,78898.0,10.4461,10.4721,10.4374,10.4461,78898.0
2022-06-21 12:00:00,12.05,12.09,12.05,12.07,57669.0,10.4461,10.4808,10.4461,10.4634,57669.0
2022-06-21 12:05:00,12.06,12.07,12.05,12.07,46510.0,10.4548,10.4634,10.4461,10.4634,46510.0
2022-06-21 12:10:00,12.07,12.08,12.05,12.07,40404.0,10.4634,10.4721,10.4461,10.4634,40404.0
2022-06-21 12:15:00,12.07,12.1,12.07,12.1,80513.0,10.4634,10.4895,10.4634,10.4895,80513.0
2022-06-21 12:20:00,12.09,12.1,12.08,12.1,37299.0,10.4808,10.4895,10.4721,10.4895,37299.0
2022-06-21 12:25:00,12.1,12.12,12.09,12.11,59475.0,10.4895,10.5068,10.4808,10.4981,59475.0
2022-06-21 12:30:00,12.12,12.12,12.09,12.11,78499.0,10.5068,10.5068,10.4808,10.4981,78499.0
2022-06-21 12:35:00,12.11,12.12,12.1,12.1,45476.0,10.4981,10.5068,10.4895,10.4895,45476.0
2022-06-21 12:40:00,12.11,12.11,12.09,12.11,78144.0,10.4981,10.4981,10.4808,10.4981,78144.0
2022-06-21 12:45:00,12.11,12.11,12.07,12.08,127688.0,10.4981,10.4981,10.4634,10.4721,127688.0
2022-06-21 12:50:00,12.08,12.1,12.07,12.09,74805.0,10.4721,10.4895,10.4634,10.4808,74805.0
2022-06-21 12:55:00,12.09,12.11,12.09,12.11,101748.0,10.4808,10.4981,10.4808,10.4981,101748.0
2022-06-21 13:00:00,12.11,12.12,12.1,12.12,29986.0,10.4981,10.5068,10.4895,10.5068,29986.0
2022-06-21 13:05:00,12.12,12.13,12.1,12.13,92985.0,10.5068,10.5155,10.4895,10.5155,92985.0
2022-06-21 13:10:00,12.13,12.15,12.12,12.13,125517.0,10.5155,10.5328,10.5068,10.5155,125517.0
2022-06-21 13:15:00,12.13,12.14,12.1,12.12,48336.0,10.5155,10.5241,10.4895,10.5068,48336.0
2022-06-21 13:20:00,12.12,12.12,12.1,12.12,66714.0,10.5068,10.5068,10.4895,10.5068,66714.0
2022-06-21 13:25:00,12.12,12.12,12.1,12.11,41405.0,10.5068,10.5068,10.4895,10.4981,41405.0
2022-06-21 13:30:00,12.11,12.13,12.1,12.13,36334.0,10.4981,10.5155,10.4895,10.5155,36334.0
2022-06-21 13:35:00,12.13,12.13,12.1,12.1,66192.0,10.5155,10.5155,10.4895,10.4895,66192.0
2022-06-21 13:40:00,12.11,12.11,12.08,12.11,86634.0,10.4981,10.4981,10.4721,10.4981,86634.0
2022-06-21 13:45:00,12.11,12.11,12.09,12.1,30684.0,10.4981,10.4981,10.4808,10.4895,30684.0
2022-06-21 13:50:00,12.1,12.1,12.08,12.09,46154.0,10.4895,10.4895,10.4721,10.4808,46154.0
2022-06-21 13:55:00,12.09,12.09,12.06,12.08,50205.0,10.4808,10.4808,10.4548,10.4721,50205.0
2022-06-21 14:00:00,12.07,12.09,12.06,12.09,82972.0,10.4634,10.4808,10.4548,10.4808,82972.0
2022-06-21 14:05:00,12.09,12.11,12.07,12.11,79983.0,10.4808,10.4981,10.4634,10.4981,79983.0
2022-06-21 14:10:00,12.11,12.12,12.09,12.1,129306.0,10.4981,10.5068,10.4808,10.4895,129306.0
2022-06-21 14:15:00,12.1,12.1,12.08,12.09,79811.0,10.4895,10.4895,10.4721,10.4808,79811.0
2022-06-21 14:20:00,12.09,12.1,12.07,12.08,129325.0,10.4808,10.4895,10.4634,10.4721,129325.0
2022-06-21 14:25:00,12.09,12.11,12.08,12.11,83828.0,10.4808,10.4981,10.4721,10.4981,83828.0
2022-06-21 14:30:00,12.11,12.11,12.08,12.11,83749.0,10.4981,10.4981,10.4721,10.4981,83749.0
2022-06-21 14:35:00,12.1,12.11,12.07,12.08,44172.0,10.4895,10.4981,10.4634,10.4721,44172.0
2022-06-21 14:40:00,12.07,12.1,12.07,12.09,169552.0,10.4634,10.4895,10.4634,10.4808,169552.0
2022-06-21 14:45:00,12.09,12.09,12.07,12.07,86744.0,10.4808,10.4808,10.4634,10.4634,86744.0
2022-06-21 14:50:00,12.07,12.11,12.07,12.11,215991.0,10.4634,10.4981,10.4634,10.4981,215991.0
2022-06-21 14:55:00,12.1,12.14,12.1,12.13,159222.0,10.4895,10.5241,10.4895,10.5155,159222.0
2022-06-21 15:00:00,12.13,12.16,12.12,12.15,176439.0,10.5155,10.5415,10.5068,10.5328,176439.0
2022-06-21 15:05:00,12.15,12.16,12.13,12.15,53106.0,10.5328,10.5415,10.5155,10.5328,53106.0
2022-06-21 15:10:00,12.15,12.16,12.14,12.16,43110.0,10.5328,10.5415,10.5241,10.5415,43110.0
2022-06-21 15:15:00,12.16,12.16,12.13,12.14,106010.0,10.5415,10.5415,10.5155,10.5241,106010.0
2022-06-21 15:20:00,12.15,12.16,12.14,12.16,94036.0,10.5328,10.5415,10.5241,10.5415,94036.0
2022-06-21 15:25:00,12.16,12.16,12.13,12.16,142759.0,10.5415,10.5415,10.5155,10.5415,142759.0
2022-06-21 15:30:00,12.16,12.16,12.14,12.16,100611.0,10.5415,10.5415,10.5241,10.5415,100611.0
2022-06-21 15:35:00,12.16,12.16,12.13,12.15,108415.0,10.5415,10.5415,10.5155,10.5328,108415.0
2022-06-21 15:40:00,12.14,12.16,12.13,12.15,200165.0,10.5241,10.5415,10.5155,10.5328,200165.0
2022-06-21 15:45:00,12.15,12.16,12.14,12.16,156810.0,10.5328,10.5415,10.5241,10.5415,156810.0
2022-06-21 15:50:00,12.15,12.17,12.13,12.13,529699.0,10.5328,10.5501,10.5155,10.5155,529699.0
2022-06-21 15:55:00,12.13,12.14,12.1,12.11,485843.0,10.5155,10.5241,10.4895,10.4981,485843.0
2022-06-22 09:30:00,12.02,12.07,11.94,11.97,323437.0,10.4201,10.4634,10.3507,10.3768,323437.0
2022-06-22 09:35:00,11.98,12.04,11.96,12.02,196289.0,10.3854,10.4374,10.3681,10.4201,196289.0
2022-06-22 09:40:00,12.02,12.04,11.97,12.03,118361.0,10.4201,10.4374,10.3768,10.4288,118361.0
2022-06-22 09:45:00,12.04,12.06,12.01,12.04,109770.0,10.4374,10.4548,10.4114,10.4374,109770.0
2022-06-22 09:50:00,12.04,12.06,11.97,12.05,111890.0,10.4374,10.4548,10.3768,10.4461,111890.0
2022-06-22 09:55:00,12.05,12.07,11.99,11.99,80145.0,10.4461,10.4634,10.3941,10.3941,80145.0
2022-06-22 10:00:00,11.99,12.05,11.99,12.04,72670.0,10.3941,10.4461,10.3941,10.4374,72670.0
2022-06-22 10:05:00,12.04,12.09,12.04,12.09,69877.0,10.4374,10.4808,10.4374,10.4808,69877.0
2022-06-22 10:10:00,12.08,12.1,12.06,12.1,94753.0,10.4721,10.4895,10.4548,10.4895,94753.0
2022-06-22 10:15:00,12.1,12.12,12.09,12.12,56700.0,10.4895,10.5068,10.4808,10.5068,56700.0
2022-06-22 10:20:00,12.12,12.12,12.09,12.11,67039.0,10.5068,10.5068,10.4808,10.4981,67039.0
2022-06-22 10:25:00,12.11,12.13,12.1,12.13,53351.0,10.4981,10.5155,10.4895,10.5155,53351.0
2022-06-22 10:30:00,12.13,12.14,12.1,12.11,67969.0,10.5155,10.5241,10.4895,10.4981,67969.0
2022-06-22 10:35:00,12.11,12.16,12.11,12.16,71093.0,10.4981,10.5415,10.4981,10.5415,71093.0
2022-06-22 10:40:00,12.17,12.17,12.14,12.17,71776.0,10.5501,10.5501,10.5241,10.5501,71776.0
2022-06-22 10:45:00,12.17,12.17,12.14,12.15,63224.0,10.5501,10.5501,10.5241,10.5328,63224.0
2022-06-22 10:50:00,12.15,12.16,12.13,12.15,57821.0,10.5328,10.5415,10.5155,10.5328,57821.0
2022-06-22 10:55:00,12.15,12.15,12.1,12.11,47737.0,10.5328,10.5328,10.4895,10.4981,47737.0
2022-06-22 11:00:00,12.12,12.12,12.08,12.1,38441.0,10.5068,10.5068,10.4721,10.4895,38441.0
2022-06-22 11:05:00,12.1,12.11,12.08,12.09,31908.0,10.4895,10.4981,10.4721,10.4808,31908.0
2022-06-22 11:10:00,12.1,12.11,12.08,12.08,84167.0,10.4895,10.4981,10.4721,10.4721,84167.0
2022-06-22 11:15:00,12.09,12.1,12.07,12.09,67165.0,10.4808,10.4895,10.4634,10.4808,67165.0
2022-06-22 11:20:00,12.1,12.1,12.06,12.09,26229.0,10.4895,10.4895,10.4548,10.4808,26229.0
2022-06-22 11:25:00,12.08,12.12,12.08,12.12,47775.0,10.4721,10.5068,10.4721,10.5068,47775.0
2022-06-22 11:30:00,12.12,12.14,12.11,12.11,57285.0,10.5068,10.5241,10.4981,10.4981,57285.0
2022-06-22 11:35:00,12.11,12.13,12.11,12.12,40999.0,10.4981,10.5155,10.4981,10.5068,40999.0
2022-06-22 11:40:00,12.12,12.13,12.08,12.09,118655.0,10.5068,10.5155,10.4721,10.4808,118655.0
2022-06-22 11:45:00,12.09,12.1,12.07,12.1,76609.0,10.4808,10.4895,10.4634,10.4895,76609.0
2022-06-22 11:50:00,12.1,12.1,12.06,12.07,75459.0,10.4895,10.4895,10.4548,10.4634,75459.0
2022-06-22 11:55:00,12.07,12.07,12.04,12.05,76831.0,10.4634,10.4634,10.4374,10.4461,76831.0
2022-06-22 12:00:00,12.05,12.09,12.04,12.05,100586.0,10.4461,10.4808,10.4374,10.4461,100586.0
2022-06-22 12:05:00,12.05,12.06,12.03,12.04,44804.0,10.4461,10.4548,10.4288,10.4374,44804.0
2022-06-22 12:10:00,12.04,12.07,12.03,12.06,59117.0,10.4374,10.4634,10.4288,10.4548,59117.0
2022-06-22 12:15:00,12.06,12.08,12.06,12.08,55711.0,10.4548,10.4721,10.4548,10.4721,55711.0
2022-06-22 12:20:00,12.07,12.1,12.06,12.09,50442.0,10.4634,10.4895,10.4548,10.4808,50442.0
2022-06-22 12:25:00,12.08,12.09,12.07,12.08,39532.0,10.4721,10.4808,10.4634,10.4721,39532.0
2022-06-22 12:30:00,12.08,12.1,12.06,12.09,41108.0,10.4721,10.4895,10.4548,10.4808,41108.0
2022-06-22 12:35:00,12.1,12.12,12.08,12.09,42251.0,10.4895,10.5068,10.4721,10.4808,42251.0
2022-06-22 12:40:00,12.09,12.11,12.08,12.1,69279.0,10.4808,10.4981,10.4721,10.4895,69279.0
2022-06-22 12:45:00,12.1,12.1,12.07,12.09,37146.0,10.4895,10.4895,10.4634,10.4808,37146.0
2022-06-22 12:50:00,12.09,12.1,12.07,12.07,74219.0,10.4808,10.4895,10.4634,10.4634,74219.0
2022-06-22 12:55:00,12.08,12.1,12.07,12.1,55674.0,10.4721,10.4895,10.4634,10.4895,55674.0
2022-06-22 13:00:00,12.1,12.11,12.07,12.08,87384.0,10.4895,10.4981,10.4634,10.4721,87384.0
2022-06-22 13:05:00,12.09,12.1,12.08,12.1,59286.0,10.4808,10.4895,10.4721,10.4895,59286.0
2022-06-22 13:10:00,12.09,12.12,12.09,12.11,74243.0,10.4808,10.5068,10.4808,10.4981,74243.0
2022-06-22 13:15:00,12.11,12.12,12.09,12.11,52341.0,10.4981,10.5068,10.4808,10.4981,52341.0
2022-06-22 13:20:00,12.11,12.13,12.11,12.13,38541.0,10.4981,10.5155,10.4981,10.5155,38541.0
2022-06-22 13:25:00,12.13,12.15,12.12,12.14,150393.0,10.5155,10.5328,10.5068,10.5241,150393.0
2022-06-22 13:30:00,12.15,12.15,12.13,12.13,91925.0,10.5328,10.5328,10.5155,10.5155,91925.0
2022-06-22 13:35:00,12.13,12.16,12.13,12.16,26025.0,10.5155,10.5415,10.5155,10.5415,26025.0
2022-06-22 13:40:00,12.16,12.18,12.15,12.18,69530.0,10.5415,10.5588,10.5328,10.5588,69530.0
2022-06-22 13:45:00,12.18,12.19,12.17,12.19,43853.0,10.5588,10.5675,10.5501,10.5675,43853.0
2022-06-22 13:50:00,12.19,12.19,12.17,12.18,90657.0,10.5675,10.5675,10.5501,10.5588,90657.0
2022-06-22 13:55:00,12.19,12.19,12.17,12.19,56865.0,10.5675,10.5675,10.5501,10.5675,56865.0
2022-06-22 14:00:00,12.19,12.21,12.18,12.19,107483.0,10.5675,10.5848,10.5588,10.5675,107483.0
2022-06-22 14:05:00,12.2,12.23,12.19,12.22,72280.0,10.5761,10.6021,10.5675,10.5935,72280.0
2022-06-22 14:10:00,12.22,12.22,12.2,12.22,47774.0,10.5935,10.5935,10.5761,10.5935,47774.0
2022-06-22 14:15:00,12.22,12.23,12.21,12.21,64216.0,10.5935,10.6021,10.5848,10.5848,64216.0
2022-06-22 14:20:00,12.21,12.22,12.18,12.2,74339.0,10.5848,10.5935,10.5588,10.5761,74339.0
2022-06-22 14:25:00,12.2,12.2,12.18,12.2,27760.0,10.5761,10.5761,10.5588,10.5761,27760.0
2022-06-22 14:30:00,12.19,12.2,12.19,12.2,22165.0,10.5675,10.5761,10.5675,10.5761,22165.0
2022-06-22 14:35:00,12.19,12.2,12.19,12.19,25354.0,10.5675,10.5761,10.5675,10.5675,25354.0
2022-06-22 14:40:00,12.2,12.21,12.18,12.18,90440.0,10.5761,10.5848,10.5588,10.5588,90440.0
2022-06-22 14:45:00,12.18,12.19,12.17,12.17,35004.0,10.5588,10.5675,10.5501,10.5501,35004.0
2022-06-22 14:50:00,12.18,12.19,12.17,12.18,30678.0,10.5588,10.5675,10.5501,10.5588,30678.0
2022-06-22 14:55:00,12.19,12.21,12.19,12.2,51411.0,10.5675,10.5848,10.5675,10.5761,51411.0
2022-06-22 15:00:00,12.2,12.22,12.18,12.21,92461.0,10.5761,10.5935,10.5588,10.5848,92461.0
2022-06-22 15:05:00,12.21,12.22,12.19,12.2,51611.0,10.5848,10.5935,10.5675,10.5761,51611.0
2022-06-22 15:10:00,12.2,12.2,12.18,12.2,49119.0,10.5761,10.5761,10.5588,10.5761,49119.0
2022-06-22 15:15:00,12.2,12.22,12.19,12.2,101134.0,10.5761,10.5935,10.5675,10.5761,101134.0
2022-06-22 15:20:00,12.2,12.21,12.19,12.21,52311.0,10.5761,10.5848,10.5675,10.5848,52311.0
2022-06-22 15:25:00,12.2,12.21,12.17,12.18,113681.0,10.5761,10.5848,10.5501,10.5588,113681.0
2022-06-22 15:30:00,12.19,12.21,12.18,12.2,83702.0,10.5675,10.5848,10.5588,10.5761,83702.0
2022-06-22 15:35:00,12.2,12.2,12.17,12.19,112837.0,10.5761,10.5761,10.5501,10.5675,112837.0
2022-06-22 15:40:00,12.18,12.2,12.17,12.19,134047.0,10.5588,10.5761,10.5501,10.5675,134047.0
2022-06-22 15:45:00,12.2,12.2,12.17,12.19,161169.0,10.5761,10.5761,10.5501,10.5675,161169.0
2022-06-22 15:50:00,12.18,12.23,12.17,12.23,374283.0,10.5588,10.6021,10.5501,10.6021,374283.0
2022-06-22 15:55:00,12.22,12.23,12.17,12.18,760570.0,10.5935,10.6021,10.5501,10.5588,760570.0
2022-06-23 09:30:00,12.15,12.15,12.09,12.1,184555.0,10.5328,10.5328,10.4808,10.4895,184555.0
2022-06-23 09:35:00,12.11,12.16,12.09,12.16,126218.0,10.4981,10.5415,10.4808,10.5415,126218.0
2022-06-23 09:40:00,12.15,12.16,12.11,12.13,126562.0,10.5328,10.5415,10.4981,10.5155,126562.0
2022-06-23 09:45:00,12.13,12.15,12.09,12.12,69550.0,10.5155,10.5328,10.4808,10.5068,69550.0
2022-06-23 09:50:00,12.11,12.12,12.04,12.06,65500.0,10.4981,10.5068,10.4374,10.4548,65500.0
2022-06-23 09:55:00,12.05,12.12,12.04,12.12,91503.0,10.4461,10.5068,10.4374,10.5068,91503.0
2022-06-23 10:00:00,12.11,12.13,12.1,12.11,97475.0,10.4981,10.5155,10.4895,10.4981,97475.0
2022-06-23 10:05:00,12.11,12.12,12.04,12.05,110881.0,10.4981,10.5068,10.4374,10.4461,110881.0
2022-06-23 10:10:00,12.05,12.07,12.03,12.04,97374.0,10.4461,10.4634,10.4288,10.4374,97374.0
2022-06-23 10:15:00,12.05,12.05,11.97,11.98,147116.0,10.4461,10.4461,10.3768,10.3854,147116.0
2022-06-23 10:20:00,11.98,12.02,11.97,12.0,154911.0,10.3854,10.4201,10.3768,10.4028,154911.0
2022-06-23 10:25:00,11.99,12.03,11.98,12.0,140835.0,10.3941,10.4288,10.3854,10.4028,140835.0
2022-06-23 10:30:00,12.0,12.01,11.96,11.98,274129.0,10.4028,10.4114,10.3681,10.3854,274129.0
2022-06-23 10:35:00,11.98,12.03,11.97,12.03,187199.0,10.3854,10.4288,10.3768,10.4288,187199.0
2022-06-23 10:40:00,12.03,12.05,12.02,12.03,53959.0,10.4288,10.4461,10.4201,10.4288,53959.0
2022-06-23 10:45:00,12.03,12.04,12.0,12.01,175807.0,10.4288,10.4374,10.4028,10.4114,175807.0
2022-06-23 10:50:00,12.01,12.02,11.98,11.99,121221.0,10.4114,10.4201,10.3854,10.3941,121221.0
2022-06-23 10:55:00,11.99,12.01,11.98,12.0,101808.0,10.3941,10.4114,10.3854,10.4028,101808.0
2022-06-23 11:00:00,12.0,12.0,11.98,11.99,48326.0,10.4028,10.4028,10.3854,10.3941,48326.0
2022-06-23 11:05:00,11.99,12.01,11.98,12.01,39540.0,10.3941,10.4114,10.3854,10.4114,39540.0
2022-06-23 11:10:00,12.01,12.03,11.99,12.02,53995.0,10.4114,10.4288,10.3941,10.4201,53995.0
2022-06-23 11:15:00,12.02,12.04,12.01,12.03,54145.0,10.4201,10.4374,10.4114,10.4288,54145.0
2022-06-23 11:20:00,12.03,12.05,12.0,12.01,209607.0,10.4288,10.4461,10.4028,10.4114,209607.0
2022-06-23 11:25:00,12.0,12.0,11.98,11.99,86088.0,10.4028,10.4028,10.3854,10.3941,86088.0
2022-06-23 11:30:00,12.0,12.01,11.94,11.96,121515.0,10.4028,10.4114,10.3507,10.3681,121515.0
2022-06-23 11:35:00,11.95,11.95,11.9,11.9,103063.0,10.3594,10.3594,10.3161,10.3161,103063.0
2022-06-23 11:40:00,11.9,11.91,11.88,11.91,65549.0,10.3161,10.3247,10.2987,10.3247,65549.0
2022-06-23 11:45:00,11.91,11.92,11.89,11.92,71773.0,10.3247,10.3334,10.3074,10.3334,71773.0
2022-06-23 11:50:00,11.92,11.93,11.91,11.91,93441.0,10.3334,10.3421,10.3247,10.3247,93441.0
2022-06-23 11:55:00,11.91,11.91,11.88,11.88,49957.0,10.3247,10.3247,10.2987,10.2987,49957.0
2022-06-23 12:00:00,11.88,11.89,11.84,11.84,84466.0,10.2987,10.3074,10.2641,10.2641,84466.0
2022-06-23 12:05:00,11.84,11.86,11.83,11.84,77374.0,10.2641,10.2814,10.2554,10.2641,77374.0
2022-06-23 12:10:00,11.84,11.87,11.84,11.86,261225.0,10.2641,10.2901,10.2641,10.2814,261225.0
2022-06-23 12:15:00,11.86,11.9,11.86,11.87,63498.0,10.2814,10.3161,10.2814,10.2901,63498.0
2022-06-23 12:20:00,11.88,11.89,11.86,11.86,50852.0,10.2987,10.3074,10.2814,10.2814,50852.0
2022-06-23 12:25:00,11.86,11.86,11.84,11.84,52719.0,10.2814,10.2814,10.2641,10.2641,52719.0
2022-06-23 12:30:00,11.84,11.85,11.81,11.82,57395.0,10.2641,10.2727,10.2381,10.2467,57395.0
2022-06-23 12:35:00,11.82,11.83,11.8,11.8,107129.0,10.2467,10.2554,10.2294,10.2294,107129.0
2022-06-23 12:40:00,11.8,11.84,11.8,11.83,56324.0,10.2294,10.2641,10.2294,10.2554,56324.0
2022-06-23 12:45:00,11.83,11.83,11.77,11.77,237183.0,10.2554,10.2554,10.2034,10.2034,237183.0
2022-06-23 12:50:00,11.77,11.77,11.73,11.75,192308.0,10.2034,10.2034,10.1687,10.186,192308.0
2022-06-23 12:55:00,11.75,11.76,11.73,11.75,106701.0,10.186,10.1947,10.1687,10.186,106701.0
2022-06-23 13:00:00,11.74,11.76,11.72,11.75,148105.0,10.1774,10.1947,10.16,10.186,148105.0
2022-06-23 13:05:00,11.75,11.78,11.75,11.77,200707.0,10.186,10.212,10.186,10.2034,200707.0
2022-06-23 13:10:00,11.77,11.79,11.75,11.77,106753.0,10.2034,10.2207,10.186,10.2034,106753.0
2022-06-23 13:15:00,11.77,11.78,11.76,11.77,142572.0,10.2034,10.212,10.1947,10.2034,142572.0
2022-06-23 13:20:00,11.78,11.78,11.74,11.77,101994.0,10.212,10.212,10.1774,10.2034,101994.0
2022-06-23 13:25:00,11.77,11.78,11.75,11.76,61815.0,10.2034,10.212,10.186,10.1947,61815.0
2022-06-23 13:30:00,11.75,11.79,11.75,11.77,199847.0,10.186,10.2207,10.186,10.2034,199847.0
2022-06-23 13:35:00,11.77,11.78,11.74,11.76,79182.0,10.2034,10.212,10.1774,10.1947,79182.0
2022-06-23 13:40:00,11.76,11.76,11.73,11.76,54711.0,10.1947,10.1947,10.1687,10.1947,54711.0
2022-06-23 13:45:00,11.75,11.77,11.74,11.77,51567.0,10.186,10.2034,10.1774,10.2034,51567.0
2022-06-23 13:50:00,11.77,11.79,11.76,11.78,37396.0,10.2034,10.2207,10.1947,10.212,37396.0
2022-06-23 13:55:00,11.79,11.8,11.77,11.77,118340.0,10.2207,10.2294,10.2034,10.2034,118340.0
2022-06-23 14:00:00,11.78,11.78,11.75,11.76,120096.0,10.212,10.212,10.186,10.1947,120096.0
2022-06-23 14:05:00,11.75,11.77,11.75,11.77,45801.0,10.186,10.2034,10.186,10.2034,45801.0
2022-06-23 14:10:00,11.77,11.78,11.75,11.78,45941.0,10.2034,10.212,10.186,10.212,45941.0
2022-06-23 14:15:00,11.77,11.78,11.76,11.76,77483.0,10.2034,10.212,10.1947,10.1947,77483.0
2022-06-23 14:20:00,11.76,11.77,11.75,11.77,76601.0,10.1947,10.2034,10.186,10.2034,76601.0
2022-06-23 14:25:00,11.77,11.78,11.75,11.77,76181.0,10.2034,10.212,10.186,10.2034,76181.0
2022-06-23 14:30:00,11.78,11.84,11.77,11.83,255417.0,10.212,10.2641,10.2034,10.2554,255417.0
2022-06-23 14:35:00,11.83,11.83,11.81,11.83,61219.0,10.2554,10.2554,10.2381,10.2554,61219.0
2022-06-23 14:40:00,11.82,11.83,11.8,11.82,42050.0,10.2467,10.2554,10.2294,10.2467,42050.0
2022-06-23 14:45:00,11.81,11.82,11.79,11.82,63885.0,10.2381,10.2467,10.2207,10.2467,63885.0
2022-06-23 14:50:00,11.81,11.84,11.81,11.83,163613.0,10.2381,10.2641,10.2381,10.2554,163613.0
2022-06-23 14:55:00,11.84,11.84,11.81,11.83,76367.0,10.2641,10.2641,10.2381,10.2554,76367.0
2022-06-23 15:00:00,11.83,11.84,11.81,11.83,72277.0,10.2554,10.2641,10.2381,10.2554,72277.0
2022-06-23 15:05:00,11.82,11.83,11.8,11.82,94051.0,10.2467,10.2554,10.2294,10.2467,94051.0
2022-06-23 15:10:00,11.81,11.83,11.81,11.82,45154.0,10.2381,10.2554,10.2381,10.2467,45154.0
2022-06-23 15:15:00,11.82,11.84,11.8,11.84,101302.0,10.2467,10.2641,10.2294,10.2641,101302.0
2022-06-23 15:20:00,11.84,11.86,11.83,11.84,206382.0,10.2641,10.2814,10.2554,10.2641,206382.0
2022-06-23 15:25:00,11.84,11.88,11.84,11.87,207485.0,10.2641,10.2987,10.2641,10.2901,207485.0
2022-06-23 15:30:00,11.87,11.91,11.86,11.91,80883.0,10.2901,10.3247,10.2814,10.3247,80883.0
2022-06-23 15:35:00,11.91,11.92,11.89,11.91,261202.0,10.3247,10.3334,10.3074,10.3247,261202.0
2022-06-23 15:40:00,11.92,11.93,11.9,11.93,155145.0,10.3334,10.3421,10.3161,10.3421,155145.0
2022-06-23 15:45:00,11.93,11.95,11.92,11.95,211854.0,10.3421,10.3594,10.3334,10.3594,211854.0
2022-06-23 15:50:00,11.94,11.95,11.92,11.93,311084.0,10.3507,10.3594,10.3334,10.3421,311084.0
2022-06-23 15:55:00,11.93,11.95,11.92,11.95,378932.0,10.3421,10.3594,10.3334,10.3594,378932.0
2022-06-24 09:30:00,12.0,12.06,11.96,12.05,417743.0,10.4028,10.4548,10.3681,10.4461,417743.0
2022-06-24 09:35:00,12.06,12.09,12.02,12.03,230603.0,10.4548,10.4808,10.4201,10.4288,230603.0
2022-06-24 09:40:00,12.04,12.07,12.02,12.05,199962.0,10.4374,10.4634,10.4201,10.4461,199962.0
2022-06-24 09:45:00,12.05,12.11,12.04,12.11,145285.0,10.4461,10.4981,10.4374,10.4981,145285.0
2022-06-24 09:50:00,12.11,12.17,12.1,12.17,143909.0,10.4981,10.5501,10.4895,10.5501,143909.0
2022-06-24 09:55:00,12.17,12.2,12.16,12.18,182068.0,10.5501,10.5761,10.5415,10.5588,182068.0
2022-06-24 10:00:00,12.19,12.3,12.19,12.26,309789.0,10.5675,10.6628,10.5675,10.6282,309789.0
2022-06-24 10:05:00,12.26,12.29,12.25,12.28,144149.0,10.6282,10.6542,10.6195,10.6455,144149.0
2022-06-24 10:10:00,12.28,12.28,12.25,12.27,341743.0,10.6455,10.6455,10.6195,10.6368,341743.0
2022-06-24 10:15:00,12.27,12.29,12.25,12.26,203590.0,10.6368,10.6542,10.6195,10.6282,203590.0
2022-06-24 10:20:00,12.26,12.29,12.25,12.28,158720.0,10.6282,10.6542,10.6195,10.6455,158720.0
2022-06-24 10:25:00,12.29,12.31,12.26,12.29,64926.0,10.6542,10.6715,10.6282,10.6542,64926.0
2022-06-24 10:30:00,12.29,12.31,12.28,12.28,138025.0,10.6542,10.6715,10.6455,10.6455,138025.0
2022-06-24 10:35:00,12.29,12.3,12.27,12.29,65199.0,10.6542,10.6628,10.6368,10.6542,65199.0
2022-06-24 10:40:00,12.29,12.3,12.27,12.28,142626.0,10.6542,10.6628,10.6368,10.6455,142626.0
2022-06-24 10:45:00,12.28,12.32,12.27,12.31,192914.0,10.6455,10.6802,10.6368,10.6715,192914.0
2022-06-24 10:50:00,12.32,12.32,12.3,12.31,133776.0,10.6802,10.6802,10.6628,10.6715,133776.0
2022-06-24 10:55:00,12.31,12.32,12.28,12.29,166589.0,10.6715,10.6802,10.6455,10.6542,166589.0
2022-06-24 11:00:00,12.29,12.32,12.28,12.3,427913.0,10.6542,10.6802,10.6455,10.6628,427913.0
2022-06-24 11:05:00,12.3,12.33,12.3,12.31,183645.0,10.6628,10.6888,10.6628,10.6715,183645.0
2022-06-24 11:10:00,12.31,12.32,12.29,12.3,92919.0,10.6715,10.6802,10.6542,10.6628,92919.0
2022-06-24 11:15:00,12.3,12.31,12.26,12.28,62089.0,10.6628,10.6715,10.6282,10.6455,62089.0
2022-06-24 11:20:00,12.27,12.3,12.27,12.29,64845.0,10.6368,10.6628,10.6368,10.6542,64845.0
2022-06-24 11:25:00,12.29,12.33,12.29,12.33,54068.0,10.6542,10.6888,10.6542,10.6888,54068.0
2022-06-24 11:30:00,12.33,12.35,12.31,12.34,60870.0,10.6888,10.7062,10.6715,10.6975,60870.0
2022-06-24 11:35:00,12.33,12.38,12.32,12.38,66496.0,10.6888,10.7322,10.6802,10.7322,66496.0
2022-06-24 11:40:00,12.38,12.39,12.37,12.38,47123.0,10.7322,10.7409,10.7235,10.7322,47123.0
2022-06-24 11:45:00,12.38,12.38,12.35,12.35,58187.0,10.7322,10.7322,10.7062,10.7062,58187.0
2022-06-24 11:50:00,12.35,12.37,12.34,12.36,51684.0,10.7062,10.7235,10.6975,10.7148,51684.0
2022-06-24 11:55:00,12.37,12.37,12.34,12.34,49253.0,10.7235,10.7235,10.6975,10.6975,49253.0
2022-06-24 12:00:00,12.34,12.36,12.33,12.35,40107.0,10.6975,10.7148,10.6888,10.7062,40107.0
2022-06-24 12:05:00,12.35,12.36,12.33,12.34,50156.0,10.7062,10.7148,10.6888,10.6975,50156.0
2022-06-24 12:10:00,12.34,12.35,12.32,12.33,50531.0,10.6975,10.7062,10.6802,10.6888,50531.0
2022-06-24 12:15:00,12.33,12.34,12.32,12.33,46230.0,10.6888,10.6975,10.6802,10.6888,46230.0
2022-06-24 12:20:00,12.34,12.34,12.32,12.32,42131.0,10.6975,10.6975,10.6802,10.6802,42131.0
2022-06-24 12:25:00,12.33,12.34,12.31,12.31,56380.0,10.6888,10.6975,10.6715,10.6715,56380.0
2022-06-24 12:30:00,12.32,12.33,12.31,12.32,26283.0,10.6802,10.6888,10.6715,10.6802,26283.0
2022-06-24 12:35:00,12.33,12.36,12.32,12.35,157399.0,10.6888,10.7148,10.6802,10.7062,157399.0
2022-06-24 12:40:00,12.35,12.39,12.34,12.38,160934.0,10.7062,10.7409,10.6975,10.7322,160934.0
2022-06-24 12:45:00,12.38,12.39,12.36,12.37,53640.0,10.7322,10.7409,10.7148,10.7235,53640.0
2022-06-24 12:50:00,12.37,12.37,12.35,12.36,29984.0,10.7235,10.7235,10.7062,10.7148,29984.0
2022-06-24 12:55:00,12.36,12.38,12.36,12.37,38677.0,10.7148,10.7322,10.7148,10.7235,38677.0
2022-06-24 13:00:00,12.37,12.39,12.36,12.38,40288.0,10.7235,10.7409,10.7148,10.7322,40288.0
2022-06-24 13:05:00,12.38,12.4,12.38,12.4,18696.0,10.7322,10.7495,10.7322,10.7495,18696.0
2022-06-24 13:10:00,12.4,12.41,12.39,12.41,82965.0,10.7495,10.7582,10.7409,10.7582,82965.0
2022-06-24 13:15:00,12.4,12.41,12.39,12.4,97916.0,10.7495,10.7582,10.7409,10.7495,97916.0
2022-06-24 13:20:00,12.4,12.41,12.39,12.4,60897.0,10.7495,10.7582,10.7409,10.7495,60897.0
2022-06-24 13:25:00,12.4,12.4,12.39,12.4,34727.0,10.7495,10.7495,10.7409,10.7495,34727.0
2022-06-24 13:30:00,12.4,12.41,12.39,12.4,50486.0,10.7495,10.7582,10.7409,10.7495,50486.0
2022-06-24 13:35:00,12.4,12.41,12.39,12.4,54937.0,10.7495,10.7582,10.7409,10.7495,54937.0
2022-06-24 13:40:00,12.39,12.41,12.39,12.41,32176.0,10.7409,10.7582,10.7409,10.7582,32176.0
2022-06-24 13:45:00,12.41,12.43,12.4,12.43,101285.0,10.7582,10.7755,10.7495,10.7755,101285.0
2022-06-24 13:50:00,12.43,12.44,12.41,12.41,52684.0,10.7755,10.7842,10.7582,10.7582,52684.0
2022-06-24 13:55:00,12.41,12.42,12.4,12.4,55300.0,10.7582,10.7669,10.7495,10.7495,55300.0
2022-06-24 14:00:00,12.41,12.44,12.4,12.43,106890.0,10.7582,10.7842,10.7495,10.7755,106890.0
2022-06-24 14:05:00,12.43,12.43,12.42,12.43,194427.0,10.7755,10.7755,10.7669,10.7755,194427.0
2022-06-24 14:10:00,12.43,12.43,12.39,12.4,234260.0,10.7755,10.7755,10.7409,10.7495,234260.0
2022-06-24 14:15:00,12.41,12.41,12.39,12.4,58850.0,10.7582,10.7582,10.7409,10.7495,58850.0
2022-06-24 14:20:00,12.4,12.41,12.39,12.41,49551.0,10.7495,10.7582,10.7409,10.7582,49551.0
2022-06-24 14:25:00,12.41,12.42,12.4,12.42,33727.0,10.7582,10.7669,10.7495,10.7669,33727.0
2022-06-24 14:30:00,12.42,12.44,12.41,12.43,83272.0,10.7669,10.7842,10.7582,10.7755,83272.0
2022-06-24 14:35:00,12.43,12.43,12.41,12.42,131732.0,10.7755,10.7755,10.7582,10.7669,131732.0
2022-06-24 14:40:00,12.42,12.43,12.41,12.43,124645.0,10.7669,10.7755,10.7582,10.7755,124645.0
2022-06-24 14:45:00,12.43,12.43,12.42,12.43,45843.0,10.7755,10.7755,10.7669,10.7755,45843.0
2022-06-24 14:50:00,12.43,12.44,12.41,12.42,71321.0,10.7755,10.7842,10.7582,10.7669,71321.0
2022-06-24 14:55:00,12.42,12.43,12.41,12.42,26639.0,10.7669,10.7755,10.7582,10.7669,26639.0
2022-06-24 15:00:00,12.42,12.42,12.4,12.42,61545.0,10.7669,10.7669,10.7495,10.7669,61545.0
2022-06-24 15:05:00,12.42,12.44,12.41,12.44,114186.0,10.7669,10.7842,10.7582,10.7842,114186.0
2022-06-24 15:10:00,12.43,12.44,12.42,12.44,232657.0,10.7755,10.7842,10.7669,10.7842,232657.0
2022-06-24 15:15:00,12.44,12.45,12.43,12.45,55570.0,10.7842,10.7929,10.7755,10.7929,55570.0
2022-06-24 15:20:00,12.45,12.46,12.44,12.46,77059.0,10.7929,10.8015,10.7842,10.8015,77059.0
2022-06-24 15:25:00,12.46,12.46,12.44,12.46,220835.0,10.8015,10.8015,10.7842,10.8015,220835.0
2022-06-24 15:30:00,12.46,12.47,12.44,12.46,386583.0,10.8015,10.8102,10.7842,10.8015,386583.0
2022-06-24 15:35:00,12.46,12.47,12.44,12.46,187259.0,10.8015,10.8102,10.7842,10.8015,187259.0
2022-06-24 15:40:00,12.46,12.48,12.45,12.48,240996.0,10.8015,10.8189,10.7929,10.8189,240996.0
2022-06-24 15:45:00,12.48,12.5,12.47,12.48,449596.0,10.8189,10.8362,10.8102,10.8189,449596.0
2022-06-24 15:50:00,12.48,12.52,12.47,12.51,907862.0,10.8189,10.8535,10.8102,10.8449,907862.0
2022-06-24 15:55:00,12.51,12.52,12.48,12.52,694163.0,10.8449,10.8535,10.8189,10.8535,694163.0
2022-06-27 09:30:00,12.62,12.62,12.42,12.42,371451.0,10.9402,10.9402,10.7669,10.7669,371451.0
2022-06-27 09:35:00,12.42,12.46,12.4,12.44,135415.0,10.7669,10.8015,10.7495,10.7842,135415.0
2022-06-27 09:40:00,12.44,12.46,12.38,12.43,62157.0,10.7842,10.8015,10.7322,10.7755,62157.0
2022-06-27 09:45:00,12.42,12.42,12.36,12.4,47041.0,10.7669,10.7669,10.7148,10.7495,47041.0
2022-06-27 09:50:00,12.4,12.42,12.37,12.42,66745.0,10.7495,10.7669,10.7235,10.7669,66745.0
2022-06-27 09:55:00,12.41,12.42,12.36,12.36,93691.0,10.7582,10.7669,10.7148,10.7148,93691.0
2022-06-27 10:00:00,12.37,12.41,12.34,12.41,103575.0,10.7235,10.7582,10.6975,10.7582,103575.0
2022-06-27 10:05:00,12.4,12.41,12.34,12.35,114581.0,10.7495,10.7582,10.6975,10.7062,114581.0
2022-06-27 10:10:00,12.34,12.37,12.32,12.35,107420.0,10.6975,10.7235,10.6802,10.7062,107420.0
2022-06-27 10:15:00,12.35,12.4,12.33,12.4,163095.0,10.7062,10.7495,10.6888,10.7495,163095.0
2022-06-27 10:20:00,12.4,12.42,12.36,12.37,118576.0,10.7495,10.7669,10.7148,10.7235,118576.0
2022-06-27 10:25:00,12.36,12.36,12.3,12.31,85973.0,10.7148,10.7148,10.6628,10.6715,85973.0
2022-06-27 10:30:00,12.3,12.34,12.3,12.33,66072.0,10.6628,10.6975,10.6628,10.6888,66072.0
2022-06-27 10:35:00,12.33,12.37,12.31,12.36,45888.0,10.6888,10.7235,10.6715,10.7148,45888.0
2022-06-27 10:40:00,12.37,12.4,12.36,12.39,36122.0,10.7235,10.7495,10.7148,10.7409,36122.0
2022-06-27 10:45:00,12.4,12.44,12.39,12.42,134418.0,10.7495,10.7842,10.7409,10.7669,134418.0
2022-06-27 10:50:00,12.43,12.46,12.42,12.44,46665.0,10.7755,10.8015,10.7669,10.7842,46665.0
2022-06-27 10:55:00,12.44,12.47,12.42,12.43,51953.0,10.7842,10.8102,10.7669,10.7755,51953.0
2022-06-27 11:00:00,12.43,12.45,12.42,12.43,46454.0,10.7755,10.7929,10.7669,10.7755,46454.0
2022-06-27 11:05:00,12.43,12.43,12.41,12.42,34769.0,10.7755,10.7755,10.7582,10.7669,34769.0
2022-06-27 11:10:00,12.42,12.43,12.41,12.43,37677.0,10.7669,10.7755,10.7582,10.7755,37677.0
2022-06-27 11:15:00,12.43,12.47,12.42,12.46,58668.0,10.7755,10.8102,10.7669,10.8015,58668.0
2022-06-27 11:20:00,12.45,12.49,12.45,12.49,47534.0,10.7929,10.8275,10.7929,10.8275,47534.0
2022-06-27 11:25:00,12.49,12.5,12.46,12.46,108784.0,10.8275,10.8362,10.8015,10.8015,108784.0
2022-06-27 11:30:00,12.46,12.47,12.45,12.45,44094.0,10.8015,10.8102,10.7929,10.7929,44094.0
2022-06-27 11:35:00,12.45,12.46,12.43,12.45,41137.0,10.7929,10.8015,10.7755,10.7929,41137.0
2022-06-27 11:40:00,12.46,12.49,12.45,12.49,53290.0,10.8015,10.8275,10.7929,10.8275,53290.0
2022-06-27 11:45:00,12.49,12.5,12.47,12.49,61169.0,10.8275,10.8362,10.8102,10.8275,61169.0
2022-06-27 11:50:00,12.48,12.49,12.46,12.46,89219.0,10.8189,10.8275,10.8015,10.8015,89219.0
2022-06-27 11:55:00,12.47,12.48,12.45,12.47,79312.0,10.8102,10.8189,10.7929,10.8102,79312.0
2022-06-27 12:00:00,12.46,12.47,12.4,12.42,126671.0,10.8015,10.8102,10.7495,10.7669,126671.0
2022-06-27 12:05:00,12.42,12.42,12.4,12.4,55003.0,10.7669,10.7669,10.7495,10.7495,55003.0
2022-06-27 12:10:00,12.41,12.43,12.4,12.43,57397.0,10.7582,10.7755,10.7495,10.7755,57397.0
2022-06-27 12:15:00,12.43,12.43,12.4,12.43,36268.0,10.7755,10.7755,10.7495,10.7755,36268.0
2022-06-27 12:20:00,12.43,12.44,12.38,12.39,300632.0,10.7755,10.7842,10.7322,10.7409,300632.0
2022-06-27 12:25:00,12.39,12.41,12.38,12.38,87751.0,10.7409,10.7582,10.7322,10.7322,87751.0
2022-06-27 12:30:00,12.38,12.39,12.35,12.36,69365.0,10.7322,10.7409,10.7062,10.7148,69365.0
2022-06-27 12:35:00,12.36,12.38,12.35,12.38,43092.0,10.7148,10.7322,10.7062,10.7322,43092.0
2022-06-27 12:40:00,12.37,12.4,12.37,12.4,71063.0,10.7235,10.7495,10.7235,10.7495,71063.0
2022-06-27 12:45:00,12.4,12.4,12.38,12.39,33543.0,10.7495,10.7495,10.7322,10.7409,33543.0
2022-06-27 12:50:00,12.38,12.4,12.38,12.39,34601.0,10.7322,10.7495,10.7322,10.7409,34601.0
2022-06-27 12:55:00,12.4,12.41,12.39,12.41,71160.0,10.7495,10.7582,10.7409,10.7582,71160.0
2022-06-27 13:00:00,12.41,12.42,12.37,12.38,40060.0,10.7582,10.7669,10.7235,10.7322,40060.0
2022-06-27 13:05:00,12.38,12.39,12.36,12.38,32229.0,10.7322,10.7409,10.7148,10.7322,32229.0
2022-06-27 13:10:00,12.39,12.4,12.38,12.39,25940.0,10.7409,10.7495,10.7322,10.7409,25940.0
2022-06-27 13:15:00,12.39,12.4,12.37,12.39,78377.0,10.7409,10.7495,10.7235,10.7409,78377.0
2022-06-27 13:20:00,12.4,12.4,12.37,12.37,49279.0,10.7495,10.7495,10.7235,10.7235,49279.0
2022-06-27 13:25:00,12.38,12.38,12.35,12.36,31162.0,10.7322,10.7322,10.7062,10.7148,31162.0
2022-06-27 13:30:00,12.36,12.36,12.33,12.34,36827.0,10.7148,10.7148,10.6888,10.6975,36827.0
2022-06-27 13:35:00,12.34,12.35,12.32,12.34,33013.0,10.6975,10.7062,10.6802,10.6975,33013.0
2022-06-27 13:40:00,12.34,12.35,12.32,12.34,63858.0,10.6975,10.7062,10.6802,10.6975,63858.0
2022-06-27 13:45:00,12.34,12.35,12.33,12.35,41423.0,10.6975,10.7062,10.6888,10.7062,41423.0
2022-06-27 13:50:00,12.35,12.37,12.34,12.35,57404.0,10.7062,10.7235,10.6975,10.7062,57404.0
2022-06-27 13:55:00,12.35,12.37,12.35,12.36,24677.0,10.7062,10.7235,10.7062,10.7148,24677.0
2022-06-27 14:00:00,12.36,12.37,12.33,12.36,35439.0,10.7148,10.7235,10.6888,10.7148,35439.0
2022-06-27 14:05:00,12.36,12.37,12.33,12.35,57630.0,10.7148,10.7235,10.6888,10.7062,57630.0
2022-06-27 14:10:00,12.36,12.37,12.34,12.37,61904.0,10.7148,10.7235,10.6975,10.7235,61904.0
2022-06-27 14:15:00,12.37,12.38,12.36,12.38,30751.0,10.7235,10.7322,10.7148,10.7322,30751.0
2022-06-27 14:20:00,12.38,12.39,12.36,12.37,51309.0,10.7322,10.7409,10.7148,10.7235,51309.0
2022-06-27 14:25:00,12.36,12.37,12.35,12.37,55110.0,10.7148,10.7235,10.7062,10.7235,55110.0
2022-06-27 14:30:00,12.36,12.39,12.35,12.38,36189.0,10.7148,10.7409,10.7062,10.7322,36189.0
2022-06-27 14:35:00,12.38,12.4,12.38,12.4,29024.0,10.7322,10.7495,10.7322,10.7495,29024.0
2022-06-27 14:40:00,12.4,12.4,12.36,12.37,62637.0,10.7495,10.7495,10.7148,10.7235,62637.0
2022-06-27 14:45:00,12.37,12.39,12.36,12.38,44222.0,10.7235,10.7409,10.7148,10.7322,44222.0
2022-06-27 14:50:00,12.38,12.38,12.36,12.37,29391.0,10.7322,10.7322,10.7148,10.7235,29391.0
2022-06-27 14:55:00,12.38,12.39,12.36,12.37,65263.0,10.7322,10.7409,10.7148,10.7235,65263.0
2022-06-27 15:00:00,12.37,12.37,12.33,12.36,171307.0,10.7235,10.7235,10.6888,10.7148,171307.0
2022-06-27 15:05:00,12.35,12.37,12.33,12.37,24976.0,10.7062,10.7235,10.6888,10.7235,24976.0
2022-06-27 15:10:00,12.36,12.39,12.36,12.38,38948.0,10.7148,10.7409,10.7148,10.7322,38948.0
2022-06-27 15:15:00,12.38,12.39,12.37,12.38,41750.0,10.7322,10.7409,10.7235,10.7322,41750.0
2022-06-27 15:20:00,12.38,12.39,12.37,12.37,36329.0,10.7322,10.7409,10.7235,10.7235,36329.0
2022-06-27 15:25:00,12.38,12.39,12.36,12.36,84353.0,10.7322,10.7409,10.7148,10.7148,84353.0
2022-06-27 15:30:00,12.36,12.37,12.35,12.36,163528.0,10.7148,10.7235,10.7062,10.7148,163528.0
2022-06-27 15:35:00,12.36,12.36,12.33,12.34,68276.0,10.7148,10.7148,10.6888,10.6975,68276.0
2022-06-27 15:40:00,12.33,12.36,12.33,12.36,67953.0,10.6888,10.7148,10.6888,10.7148,67953.0
2022-06-27 15:45:00,12.36,12.38,12.35,12.37,117830.0,10.7148,10.7322,10.7062,10.7235,117830.0
2022-06-27 15:50:00,12.36,12.37,12.33,12.34,231272.0,10.7148,10.7235,10.6888,10.6975,231272.0
2022-06-27 15:55:00,12.34,12.38,12.33,12.38,432886.0,10.6975,10.7322,10.6888,10.7322,432886.0
2022-06-28 09:30:00,12.56,12.63,12.49,12.58,249630.0,10.8882,10.9489,10.8275,10.9056,249630.0
2022-06-28 09:35:00,12.58,12.61,12.56,12.58,159685.0,10.9056,10.9316,10.8882,10.9056,159685.0
2022-06-28 09:40:00,12.59,12.61,12.57,12.59,157066.0,10.9142,10.9316,10.8969,10.9142,157066.0
2022-06-28 09:45:00,12.6,12.65,12.57,12.65,55886.0,10.9229,10.9662,10.8969,10.9662,55886.0
2022-06-28 09:50:00,12.65,12.65,12.61,12.61,280854.0,10.9662,10.9662,10.9316,10.9316,280854.0
2022-06-28 09:55:00,12.62,12.62,12.56,12.6,156183.0,10.9402,10.9402,10.8882,10.9229,156183.0
2022-06-28 10:00:00,12.6,12.63,12.58,12.59,210579.0,10.9229,10.9489,10.9056,10.9142,210579.0
2022-06-28 10:05:00,12.59,12.6,12.52,12.54,199717.0,10.9142,10.9229,10.8535,10.8709,199717.0
2022-06-28 10:10:00,12.53,12.58,12.53,12.57,86771.0,10.8622,10.9056,10.8622,10.8969,86771.0
2022-06-28 10:15:00,12.56,12.57,12.51,12.52,116449.0,10.8882,10.8969,10.8449,10.8535,116449.0
2022-06-28 10:20:00,12.52,12.53,12.48,12.49,225732.0,10.8535,10.8622,10.8189,10.8275,225732.0
2022-06-28 10:25:00,12.5,12.55,12.5,12.53,80600.0,10.8362,10.8796,10.8362,10.8622,80600.0
2022-06-28 10:30:00,12.53,12.54,12.48,12.49,176486.0,10.8622,10.8709,10.8189,10.8275,176486.0
2022-06-28 10:35:00,12.49,12.53,12.48,12.53,37333.0,10.8275,10.8622,10.8189,10.8622,37333.0
2022-06-28 10:40:00,12.53,12.54,12.5,12.53,104654.0,10.8622,10.8709,10.8362,10.8622,104654.0
2022-06-28 10:45:00,12.53,12.53,12.48,12.52,59169.0,10.8622,10.8622,10.8189,10.8535,59169.0
2022-06-28 10:50:00,12.52,12.52,12.5,12.51,48119.0,10.8535,10.8535,10.8362,10.8449,48119.0
2022-06-28 10:55:00,12.51,12.56,12.51,12.55,117749.0,10.8449,10.8882,10.8449,10.8796,117749.0
2022-06-28 11:00:00,12.55,12.57,12.53,12.55,140540.0,10.8796,10.8969,10.8622,10.8796,140540.0
2022-06-28 11:05:00,12.55,12.57,12.54,12.54,67635.0,10.8796,10.8969,10.8709,10.8709,67635.0
2022-06-28 11:10:00,12.54,12.56,12.53,12.54,40490.0,10.8709,10.8882,10.8622,10.8709,40490.0
2022-06-28 11:15:00,12.53,12.54,12.48,12.49,102944.0,10.8622,10.8709,10.8189,10.8275,102944.0
2022-06-28 11:20:00,12.49,12.5,12.42,12.43,73797.0,10.8275,10.8362,10.7669,10.7755,73797.0
2022-06-28 11:25:00,12.43,12.44,12.4,12.41,57865.0,10.7755,10.7842,10.7495,10.7582,57865.0
2022-06-28 11:30:00,12.41,12.42,12.39,12.42,149797.0,10.7582,10.7669,10.7409,10.7669,149797.0
2022-06-28 11:35:00,12.41,12.42,12.38,12.39,83430.0,10.7582,10.7669,10.7322,10.7409,83430.0
2022-06-28 11:40:00,12.4,12.4,12.37,12.4,178990.0,10.7495,10.7495,10.7235,10.7495,178990.0
2022-06-28 11:45:00,12.39,12.43,12.39,12.42,157687.0,10.7409,10.7755,10.7409,10.7669,157687.0
2022-06-28 11:50:00,12.42,12.42,12.38,12.4,62894.0,10.7669,10.7669,10.7322,10.7495,62894.0
2022-06-28 11:55:00,12.39,12.42,12.38,12.4,173168.0,10.7409,10.7669,10.7322,10.7495,173168.0
2022-06-28 12:00:00,12.41,12.42,12.39,12.41,70524.0,10.7582,10.7669,10.7409,10.7582,70524.0
2022-06-28 12:05:00,12.41,12.44,12.4,12.43,39765.0,10.7582,10.7842,10.7495,10.7755,39765.0
2022-06-28 12:10:00,12.44,12.45,12.41,12.42,55671.0,10.7842,10.7929,10.7582,10.7669,55671.0
2022-06-28 12:15:00,12.42,12.43,12.39,12.43,66038.0,10.7669,10.7755,10.7409,10.7755,66038.0
2022-06-28 12:20:00,12.43,12.44,12.42,12.43,35884.0,10.7755,10.7842,10.7669,10.7755,35884.0
2022-06-28 12:25:00,12.44,12.46,12.43,12.46,46559.0,10.7842,10.8015,10.7755,10.8015,46559.0
2022-06-28 12:30:00,12.45,12.46,12.43,12.44,43314.0,10.7929,10.8015,10.7755,10.7842,43314.0
2022-06-28 12:35:00,12.44,12.46,12.44,12.45,57183.0,10.7842,10.8015,10.7842,10.7929,57183.0
2022-06-28 12:40:00,12.46,12.47,12.45,12.46,28867.0,10.8015,10.8102,10.7929,10.8015,28867.0
2022-06-28 12:45:00,12.46,12.47,12.43,12.45,34238.0,10.8015,10.8102,10.7755,10.7929,34238.0
2022-06-28 12:50:00,12.45,12.45,12.42,12.43,17545.0,10.7929,10.7929,10.7669,10.7755,17545.0
2022-06-28 12:55:00,12.43,12.44,12.4,12.43,118034.0,10.7755,10.7842,10.7495,10.7755,118034.0
2022-06-28 13:00:00,12.42,12.43,12.4,12.42,57796.0,10.7669,10.7755,10.7495,10.7669,57796.0
2022-06-28 13:05:00,12.41,12.42,12.38,12.39,39395.0,10.7582,10.7669,10.7322,10.7409,39395.0
2022-06-28 13:10:00,12.4,12.4,12.38,12.38,49633.0,10.7495,10.7495,10.7322,10.7322,49633.0
2022-06-28 13:15:00,12.38,12.4,12.38,12.38,18797.0,10.7322,10.7495,10.7322,10.7322,18797.0
2022-06-28 13:20:00,12.39,12.4,12.37,12.39,33283.0,10.7409,10.7495,10.7235,10.7409,33283.0
2022-06-28 13:25:00,12.39,12.42,12.37,12.42,37051.0,10.7409,10.7669,10.7235,10.7669,37051.0
2022-06-28 13:30:00,12.41,12.43,12.4,12.41,35766.0,10.7582,10.7755,10.7495,10.7582,35766.0
2022-06-28 13:35:00,12.41,12.42,12.38,12.39,72187.0,10.7582,10.7669,10.7322,10.7409,72187.0
2022-06-28 13:40:00,12.4,12.42,12.39,12.4,20507.0,10.7495,10.7669,10.7409,10.7495,20507.0
2022-06-28 13:45:00,12.41,12.42,12.4,12.41,23802.0,10.7582,10.7669,10.7495,10.7582,23802.0
2022-06-28 13:50:00,12.41,12.42,12.4,12.4,40868.0,10.7582,10.7669,10.7495,10.7495,40868.0
2022-06-28 13:55:00,12.41,12.41,12.4,12.4,8342.0,10.7582,10.7582,10.7495,10.7495,8342.0
2022-06-28 14:00:00,12.4,12.42,12.38,12.38,79200.0,10.7495,10.7669,10.7322,10.7322,79200.0
2022-06-28 14:05:00,12.38,12.39,12.36,12.37,41615.0,10.7322,10.7409,10.7148,10.7235,41615.0
2022-06-28 14:10:00,12.37,12.37,12.33,12.33,150703.0,10.7235,10.7235,10.6888,10.6888,150703.0
2022-06-28 14:15:00,12.33,12.36,12.32,12.33,247177.0,10.6888,10.7148,10.6802,10.6888,247177.0
2022-06-28 14:20:00,12.33,12.35,12.33,12.34,64364.0,10.6888,10.7062,10.6888,10.6975,64364.0
2022-06-28 14:25:00,12.34,12.36,12.33,12.35,175000.0,10.6975,10.7148,10.6888,10.7062,175000.0
2022-06-28 14:30:00,12.35,12.35,12.32,12.33,105867.0,10.7062,10.7062,10.6802,10.6888,105867.0
2022-06-28 14:35:00,12.33,12.34,12.32,12.33,38595.0,10.6888,10.6975,10.6802,10.6888,38595.0
2022-06-28 14:40:00,12.32,12.33,12.31,12.32,63243.0,10.6802,10.6888,10.6715,10.6802,63243.0
2022-06-28 14:45:00,12.33,12.35,12.32,12.35,63771.0,10.6888,10.7062,10.6802,10.7062,63771.0
2022-06-28 14:50:00,12.35,12.35,12.33,12.35,26772.0,10.7062,10.7062,10.6888,10.7062,26772.0
2022-06-28 14:55:00,12.35,12.35,12.32,12.33,27366.0,10.7062,10.7062,10.6802,10.6888,27366.0
2022-06-28 15:00:00,12.33,12.34,12.31,12.31,34315.0,10.6888,10.6975,10.6715,10.6715,34315.0
2022-06-28 15:05:00,12.32,12.32,12.3,12.32,52416.0,10.6802,10.6802,10.6628,10.6802,52416.0
2022-06-28 15:10:00,12.32,12.33,12.31,12.33,74233.0,10.6802,10.6888,10.6715,10.6888,74233.0
2022-06-28 15:15:00,12.32,12.34,12.31,12.34,75117.0,10.6802,10.6975,10.6715,10.6975,75117.0
2022-06-28 15:20:00,12.34,12.37,12.32,12.37,99340.0,10.6975,10.7235,10.6802,10.7235,99340.0
2022-06-28 15:25:00,12.37,12.37,12.33,12.36,108111.0,10.7235,10.7235,10.6888,10.7148,108111.0
2022-06-28 15:30:00,12.35,12.36,12.33,12.34,120919.0,10.7062,10.7148,10.6888,10.6975,120919.0
2022-06-28 15:35:00,12.34,12.34,12.32,12.34,137281.0,10.6975,10.6975,10.6802,10.6975,137281.0
2022-06-28 15:40:00,12.34,12.34,12.31,12.32,105876.0,10.6975,10.6975,10.6715,10.6802,105876.0
2022-06-28 15:45:00,12.32,12.33,12.3,12.32,226307.0,10.6802,10.6888,10.6628,10.6802,226307.0
2022-06-28 15:50:00,12.31,12.33,12.3,12.32,597052.0,10.6715,10.6888,10.6628,10.6802,597052.0
2022-06-28 15:55:00,12.32,12.32,12.27,12.28,711787.0,10.6802,10.6802,10.6368,10.6455,711787.0
2022-06-29 09:30:00,12.32,12.39,12.23,12.24,267856.0,10.6802,10.7409,10.6021,10.6108,267856.0
2022-06-29 09:35:00,12.25,12.25,12.14,12.16,124445.0,10.6195,10.6195,10.5241,10.5415,124445.0
2022-06-29 09:40:00,12.16,12.18,12.14,12.17,62006.0,10.5415,10.5588,10.5241,10.5501,62006.0
2022-06-29 09:45:00,12.16,12.23,12.13,12.21,48650.0,10.5415,10.6021,10.5155,10.5848,48650.0
2022-06-29 09:50:00,12.21,12.27,12.19,12.26,259540.0,10.5848,10.6368,10.5675,10.6282,259540.0
2022-06-29 09:55:00,12.25,12.26,12.18,12.2,78307.0,10.6195,10.6282,10.5588,10.5761,78307.0
2022-06-29 10:00:00,12.19,12.25,12.16,12.22,144773.0,10.5675,10.6195,10.5415,10.5935,144773.0
2022-06-29 10:05:00,12.22,12.24,12.19,12.2,102801.0,10.5935,10.6108,10.5675,10.5761,102801.0
2022-06-29 10:10:00,12.2,12.25,12.19,12.21,146314.0,10.5761,10.6195,10.5675,10.5848,146314.0
2022-06-29 10:15:00,12.21,12.24,12.17,12.19,135959.0,10.5848,10.6108,10.5501,10.5675,135959.0
2022-06-29 10:20:00,12.18,12.21,12.17,12.19,116562.0,10.5588,10.5848,10.5501,10.5675,116562.0
2022-06-29 10:25:00,12.19,12.23,12.18,12.2,49330.0,10.5675,10.6021,10.5588,10.5761,49330.0
2022-06-29 10:30:00,12.21,12.25,12.19,12.24,102156.0,10.5848,10.6195,10.5675,10.6108,102156.0
2022-06-29 10:35:00,12.24,12.25,12.2,12.23,59290.0,10.6108,10.6195,10.5761,10.6021,59290.0
2022-06-29 10:40:00,12.23,12.28,12.22,12.27,164550.0,10.6021,10.6455,10.5935,10.6368,164550.0
2022-06-29 10:45:00,12.27,12.28,12.23,12.24,79241.0,10.6368,10.6455,10.6021,10.6108,79241.0
2022-06-29 10:50:00,12.25,12.26,12.2,12.24,143173.0,10.6195,10.6282,10.5761,10.6108,143173.0
2022-06-29 10:55:00,12.24,12.24,12.19,12.2,96998.0,10.6108,10.6108,10.5675,10.5761,96998.0
2022-06-29 11:00:00,12.2,12.22,12.19,12.2,101342.0,10.5761,10.5935,10.5675,10.5761,101342.0
2022-06-29 11:05:00,12.19,12.24,12.18,12.21,112036.0,10.5675,10.6108,10.5588,10.5848,112036.0
2022-06-29 11:10:00,12.22,12.23,12.19,12.21,131603.0,10.5935,10.6021,10.5675,10.5848,131603.0
2022-06-29 11:15:00,12.2,12.22,12.19,12.21,96720.0,10.5761,10.5935,10.5675,10.5848,96720.0
2022-06-29 11:20:00,12.21,12.21,12.17,12.19,116233.0,10.5848,10.5848,10.5501,10.5675,116233.0
2022-06-29 11:25:00,12.19,12.2,12.17,12.2,197383.0,10.5675,10.5761,10.5501,10.5761,197383.0
2022-06-29 11:30:00,12.19,12.23,12.18,12.23,60516.0,10.5675,10.6021,10.5588,10.6021,60516.0
2022-06-29 11:35:00,12.22,12.24,12.2,12.21,209839.0,10.5935,10.6108,10.5761,10.5848,209839.0
2022-06-29 11:40:00,12.21,12.23,12.18,12.19,124526.0,10.5848,10.6021,10.5588,10.5675,124526.0
2022-06-29 11:45:00,12.18,12.21,12.18,12.2,68583.0,10.5588,10.5848,10.5588,10.5761,68583.0
2022-06-29 11:50:00,12.2,12.22,12.19,12.21,26149.0,10.5761,10.5935,10.5675,10.5848,26149.0
2022-06-29 11:55:00,12.21,12.22,12.18,12.21,78284.0,10.5848,10.5935,10.5588,10.5848,78284.0
2022-06-29 12:00:00,12.21,12.22,12.19,12.19,35233.0,10.5848,10.5935,10.5675,10.5675,35233.0
2022-06-29 12:05:00,12.2,12.2,12.16,12.16,86713.0,10.5761,10.5761,10.5415,10.5415,86713.0
2022-06-29 12:10:00,12.17,12.18,12.14,12.15,114999.0,10.5501,10.5588,10.5241,10.5328,114999.0
2022-06-29 12:15:00,12.15,12.19,12.15,12.19,70773.0,10.5328,10.5675,10.5328,10.5675,70773.0
2022-06-29 12:20:00,12.19,12.2,12.15,12.16,90751.0,10.5675,10.5761,10.5328,10.5415,90751.0
2022-06-29 12:25:00,12.16,12.16,12.13,12.15,72093.0,10.5415,10.5415,10.5155,10.5328,72093.0
2022-06-29 12:30:00,12.15,12.17,12.13,12.15,95213.0,10.5328,10.5501,10.5155,10.5328,95213.0
2022-06-29 12:35:00,12.15,12.18,12.14,12.18,88350.0,10.5328,10.5588,10.5241,10.5588,88350.0
2022-06-29 12:40:00,12.17,12.19,12.17,12.18,35143.0,10.5501,10.5675,10.5501,10.5588,35143.0
2022-06-29 12:45:00,12.19,12.19,12.16,12.17,82411.0,10.5675,10.5675,10.5415,10.5501,82411.0
2022-06-29 12:50:00,12.17,12.19,12.16,12.18,97981.0,10.5501,10.5675,10.5415,10.5588,97981.0
2022-06-29 12:55:00,12.17,12.19,12.16,12.19,98950.0,10.5501,10.5675,10.5415,10.5675,98950.0
2022-06-29 13:00:00,12.19,12.19,12.16,12.18,52979.0,10.5675,10.5675,10.5415,10.5588,52979.0
2022-06-29 13:05:00,12.18,12.21,12.17,12.21,63150.0,10.5588,10.5848,10.5501,10.5848,63150.0
2022-06-29 13:10:00,12.21,12.22,12.17,12.18,64870.0,10.5848,10.5935,10.5501,10.5588,64870.0
2022-06-29 13:15:00,12.18,12.19,12.17,12.19,60552.0,10.5588,10.5675,10.5501,10.5675,60552.0
2022-06-29 13:20:00,12.19,12.19,12.17,12.18,72133.0,10.5675,10.5675,10.5501,10.5588,72133.0
2022-06-29 13:25:00,12.18,12.2,12.16,12.2,109694.0,10.5588,10.5761,10.5415,10.5761,109694.0
2022-06-29 13:30:00,12.2,12.2,12.17,12.19,74158.0,10.5761,10.5761,10.5501,10.5675,74158.0
2022-06-29 13:35:00,12.19,12.22,12.18,12.21,80501.0,10.5675,10.5935,10.5588,10.5848,80501.0
2022-06-29 13:40:00,12.21,12.23,12.2,12.21,82188.0,10.5848,10.6021,10.5761,10.5848,82188.0
2022-06-29 13:45:00,12.22,12.23,12.21,12.21,57502.0,10.5935,10.6021,10.5848,10.5848,57502.0
2022-06-29 13:50:00,12.21,12.23,12.21,12.23,48621.0,10.5848,10.6021,10.5848,10.6021,48621.0
2022-06-29 13:55:00,12.23,12.25,12.22,12.25,94953.0,10.6021,10.6195,10.5935,10.6195,94953.0
2022-06-29 14:00:00,12.25,12.27,12.24,12.26,220437.0,10.6195,10.6368,10.6108,10.6282,220437.0
2022-06-29 14:05:00,12.26,12.26,12.23,12.24,156423.0,10.6282,10.6282,10.6021,10.6108,156423.0
2022-06-29 14:10:00,12.24,12.25,12.22,12.23,170299.0,10.6108,10.6195,10.5935,10.6021,170299.0
2022-06-29 14:15:00,12.23,12.24,12.21,12.23,345732.0,10.6021,10.6108,10.5848,10.6021,345732.0
2022-06-29 14:20:00,12.24,12.24,12.23,12.24,124157.0,10.6108,10.6108,10.6021,10.6108,124157.0
2022-06-29 14:25:00,12.24,12.25,12.23,12.24,293219.0,10.6108,10.6195,10.6021,10.6108,293219.0
2022-06-29 14:30:00,12.24,12.25,12.23,12.25,186640.0,10.6108,10.6195,10.6021,10.6195,186640.0
2022-06-29 14:35:00,12.25,12.25,12.22,12.23,66056.0,10.6195,10.6195,10.5935,10.6021,66056.0
2022-06-29 14:40:00,12.23,12.23,12.2,12.21,59980.0,10.6021,10.6021,10.5761,10.5848,59980.0
2022-06-29 14:45:00,12.21,12.23,12.2,12.23,165101.0,10.5848,10.6021,10.5761,10.6021,165101.0
2022-06-29 14:50:00,12.22,12.23,12.21,12.23,346773.0,10.5935,10.6021,10.5848,10.6021,346773.0
2022-06-29 14:55:00,12.23,12.26,12.22,12.25,219584.0,10.6021,10.6282,10.5935,10.6195,219584.0
2022-06-29 15:00:00,12.25,12.25,12.21,12.24,173981.0,10.6195,10.6195,10.5848,10.6108,173981.0
2022-06-29 15:05:00,12.24,12.25,12.23,12.25,49635.0,10.6108,10.6195,10.6021,10.6195,49635.0
2022-06-29 15:10:00,12.25,12.25,12.22,12.25,115794.0,10.6195,10.6195,10.5935,10.6195,115794.0
2022-06-29 15:15:00,12.24,12.26,12.23,12.25,83109.0,10.6108,10.6282,10.6021,10.6195,83109.0
2022-06-29 15:20:00,12.25,12.26,12.24,12.26,73966.0,10.6195,10.6282,10.6108,10.6282,73966.0
2022-06-29 15:25:00,12.26,12.28,12.25,12.28,58140.0,10.6282,10.6455,10.6195,10.6455,58140.0
2022-06-29 15:30:00,12.28,12.29,12.26,12.27,245566.0,10.6455,10.6542,10.6282,10.6368,245566.0
2022-06-29 15:35:00,12.27,12.27,12.24,12.26,120067.0,10.6368,10.6368,10.6108,10.6282,120067.0
2022-06-29 15:40:00,12.27,12.28,12.25,12.28,182265.0,10.6368,10.6455,10.6195,10.6455,182265.0
2022-06-29 15:45:00,12.28,12.28,12.24,12.25,290397.0,10.6455,10.6455,10.6108,10.6195,290397.0
2022-06-29 15:50:00,12.25,12.28,12.24,12.25,236178.0,10.6195,10.6455,10.6108,10.6195,236178.0
2022-06-29 15:55:00,12.25,12.26,12.22,12.23,553834.0,10.6195,10.6282,10.5935,10.6021,553834.0
2022-06-30 09:30:00,11.95,11.95,11.85,11.92,467175.0,10.3594,10.3594,10.2727,10.3334,467175.0
2022-06-30 09:35:00,11.91,11.95,11.87,11.89,513063.0,10.3247,10.3594,10.2901,10.3074,513063.0
2022-06-30 09:40:00,11.88,11.94,11.85,11.94,147808.0,10.2987,10.3507,10.2727,10.3507,147808.0
2022-06-30 09:45:00,11.94,11.95,11.85,11.86,177915.0,10.3507,10.3594,10.2727,10.2814,177915.0
2022-06-30 09:50:00,11.86,11.88,11.77,11.78,180446.0,10.2814,10.2987,10.2034,10.212,180446.0
2022-06-30 09:55:00,11.78,11.82,11.78,11.8,131019.0,10.212,10.2467,10.212,10.2294,131019.0
2022-06-30 10:00:00,11.81,11.85,11.79,11.83,135633.0,10.2381,10.2727,10.2207,10.2554,135633.0
2022-06-30 10:05:00,11.82,11.88,11.82,11.87,171147.0,10.2467,10.2987,10.2467,10.2901,171147.0
2022-06-30 10:10:00,11.87,11.9,11.84,11.89,105262.0,10.2901,10.3161,10.2641,10.3074,105262.0
2022-06-30 10:15:00,11.89,11.95,11.88,11.94,66597.0,10.3074,10.3594,10.2987,10.3507,66597.0
2022-06-30 10:20:00,11.94,11.94,11.91,11.92,57730.0,10.3507,10.3507,10.3247,10.3334,57730.0
2022-06-30 10:25:00,11.92,11.93,11.87,11.89,207026.0,10.3334,10.3421,10.2901,10.3074,207026.0
2022-06-30 10:30:00,11.9,11.96,11.88,11.95,102393.0,10.3161,10.3681,10.2987,10.3594,102393.0
2022-06-30 10:35:00,11.95,11.96,11.93,11.94,262415.0,10.3594,10.3681,10.3421,10.3507,262415.0
2022-06-30 10:40:00,11.94,11.94,11.91,11.92,114196.0,10.3507,10.3507,10.3247,10.3334,114196.0
2022-06-30 10:45:00,11.92,11.93,11.89,11.91,107812.0,10.3334,10.3421,10.3074,10.3247,107812.0
2022-06-30 10:50:00,11.91,11.97,11.9,11.96,83943.0,10.3247,10.3768,10.3161,10.3681,83943.0
2022-06-30 10:55:00,11.96,12.0,11.95,11.98,310743.0,10.3681,10.4028,10.3594,10.3854,310743.0
2022-06-30 11:00:00,11.98,11.98,11.93,11.94,147638.0,10.3854,10.3854,10.3421,10.3507,147638.0
2022-06-30 11:05:00,11.95,12.02,11.95,12.02,100120.0,10.3594,10.4201,10.3594,10.4201,100120.0
2022-06-30 11:10:00,12.02,12.04,11.99,12.01,91479.0,10.4201,10.4374,10.3941,10.4114,91479.0
2022-06-30 11:15:00,12.0,12.01,11.98,11.99,65800.0,10.4028,10.4114,10.3854,10.3941,65800.0
2022-06-30 11:20:00,11.98,12.01,11.98,12.0,41424.0,10.3854,10.4114,10.3854,10.4028,41424.0
2022-06-30 11:25:00,12.0,12.07,12.0,12.04,159783.0,10.4028,10.4634,10.4028,10.4374,159783.0
2022-06-30 11:30:00,12.04,12.05,12.03,12.03,49426.0,10.4374,10.4461,10.4288,10.4288,49426.0
2022-06-30 11:35:00,12.04,12.05,12.02,12.05,90549.0,10.4374,10.4461,10.4201,10.4461,90549.0
2022-06-30 11:40:00,12.05,12.08,12.05,12.07,52474.0,10.4461,10.4721,10.4461,10.4634,52474.0
2022-06-30 11:45:00,12.08,12.1,12.07,12.09,32657.0,10.4721,10.4895,10.4634,10.4808,32657.0
2022-06-30 11:50:00,12.08,12.09,12.06,12.08,87935.0,10.4721,10.4808,10.4548,10.4721,87935.0
2022-06-30 11:55:00,12.07,12.09,12.06,12.08,58991.0,10.4634,10.4808,10.4548,10.4721,58991.0
2022-06-30 12:00:00,12.08,12.09,12.06,12.07,51199.0,10.4721,10.4808,10.4548,10.4634,51199.0
2022-06-30 12:05:00,12.07,12.07,12.05,12.06,54570.0,10.4634,10.4634,10.4461,10.4548,54570.0
2022-06-30 12:10:00,12.06,12.1,12.06,12.1,79818.0,10.4548,10.4895,10.4548,10.4895,79818.0
2022-06-30 12:15:00,12.1,12.11,12.08,12.11,50931.0,10.4895,10.4981,10.4721,10.4981,50931.0
2022-06-30 12:20:00,12.11,12.16,12.1,12.15,63353.0,10.4981,10.5415,10.4895,10.5328,63353.0
2022-06-30 12:25:00,12.16,12.19,12.14,12.19,122333.0,10.5415,10.5675,10.5241,10.5675,122333.0
2022-06-30 12:30:00,12.19,12.22,12.18,12.18,106810.0,10.5675,10.5935,10.5588,10.5588,106810.0
2022-06-30 12:35:00,12.19,12.19,12.17,12.18,87924.0,10.5675,10.5675,10.5501,10.5588,87924.0
2022-06-30 12:40:00,12.18,12.2,12.16,12.18,286777.0,10.5588,10.5761,10.5415,10.5588,286777.0
2022-06-30 12:45:00,12.18,12.2,12.15,12.16,122902.0,10.5588,10.5761,10.5328,10.5415,122902.0
2022-06-30 12:50:00,12.15,12.19,12.15,12.19,82266.0,10.5328,10.5675,10.5328,10.5675,82266.0
2022-06-30 12:55:00,12.19,12.2,12.17,12.17,175351.0,10.5675,10.5761,10.5501,10.5501,175351.0
2022-06-30 13:00:00,12.17,12.19,12.17,12.19,138302.0,10.5501,10.5675,10.5501,10.5675,138302.0
2022-06-30 13:05:00,12.18,12.19,12.12,12.12,432424.0,10.5588,10.5675,10.5068,10.5068,432424.0
2022-06-30 13:10:00,12.12,12.13,12.06,12.07,331040.0,10.5068,10.5155,10.4548,10.4634,331040.0
2022-06-30 13:15:00,12.07,12.11,12.06,12.09,414117.0,10.4634,10.4981,10.4548,10.4808,414117.0
2022-06-30 13:20:00,12.09,12.1,12.07,12.08,273093.0,10.4808,10.4895,10.4634,10.4721,273093.0
2022-06-30 13:25:00,12.07,12.08,12.06,12.08,249582.0,10.4634,10.4721,10.4548,10.4721,249582.0
2022-06-30 13:30:00,12.08,12.11,12.07,12.09,225326.0,10.4721,10.4981,10.4634,10.4808,225326.0
2022-06-30 13:35:00,12.09,12.13,12.09,12.13,142268.0,10.4808,10.5155,10.4808,10.5155,142268.0
2022-06-30 13:40:00,12.13,12.15,12.1,12.1,120231.0,10.5155,10.5328,10.4895,10.4895,120231.0
2022-06-30 13:45:00,12.1,12.15,12.1,12.14,69620.0,10.4895,10.5328,10.4895,10.5241,69620.0
2022-06-30 13:50:00,12.14,12.18,12.13,12.15,150510.0,10.5241,10.5588,10.5155,10.5328,150510.0
2022-06-30 13:55:00,12.15,12.15,12.11,12.13,133721.0,10.5328,10.5328,10.4981,10.5155,133721.0
2022-06-30 14:00:00,12.13,12.14,12.1,12.13,161016.0,10.5155,10.5241,10.4895,10.5155,161016.0
2022-06-30 14:05:00,12.13,12.13,12.1,12.12,226895.0,10.5155,10.5155,10.4895,10.5068,226895.0
2022-06-30 14:10:00,12.11,12.14,12.1,12.1,206582.0,10.4981,10.5241,10.4895,10.4895,206582.0
2022-06-30 14:15:00,12.1,12.14,12.09,12.13,81567.0,10.4895,10.5241,10.4808,10.5155,81567.0
2022-06-30 14:20:00,12.13,12.14,12.09,12.1,160017.0,10.5155,10.5241,10.4808,10.4895,160017.0
2022-06-30 14:25:00,12.1,12.14,12.08,12.13,192206.0,10.4895,10.5241,10.4721,10.5155,192206.0
2022-06-30 14:30:00,12.13,12.14,12.12,12.13,121025.0,10.5155,10.5241,10.5068,10.5155,121025.0
2022-06-30 14:35:00,12.13,12.13,12.09,12.12,160499.0,10.5155,10.5155,10.4808,10.5068,160499.0
2022-06-30 14:40:00,12.11,12.11,12.06,12.07,123584.0,10.4981,10.4981,10.4548,10.4634,123584.0
2022-06-30 14:45:00,12.06,12.1,12.05,12.1,211464.0,10.4548,10.4895,10.4461,10.4895,211464.0
2022-06-30 14:50:00,12.1,12.1,12.05,12.06,280872.0,10.4895,10.4895,10.4461,10.4548,280872.0
2022-06-30 14:55:00,12.06,12.07,12.04,12.06,125438.0,10.4548,10.4634,10.4374,10.4548,125438.0
2022-06-30 15:00:00,12.05,12.08,12.04,12.06,290221.0,10.4461,10.4721,10.4374,10.4548,290221.0
2022-06-30 15:05:00,12.07,12.07,12.01,12.02,318078.0,10.4634,10.4634,10.4114,10.4201,318078.0
2022-06-30 15:10:00,12.02,12.03,12.0,12.03,107759.0,10.4201,10.4288,10.4028,10.4288,107759.0
2022-06-30 15:15:00,12.03,12.03,12.0,12.02,117429.0,10.4288,10.4288,10.4028,10.4201,117429.0
2022-06-30 15:20:00,12.01,12.05,12.01,12.04,196247.0,10.4114,10.4461,10.4114,10.4374,196247.0
2022-06-30 15:25:00,12.04,12.07,12.03,12.07,120919.0,10.4374,10.4634,10.4288,10.4634,120919.0
2022-06-30 15:30:00,12.07,12.09,12.06,12.08,153550.0,10.4634,10.4808,10.4548,10.4721,153550.0
2022-06-30 15:35:00,12.08,12.08,12.04,12.04,192111.0,10.4721,10.4721,10.4374,10.4374,192111.0
2022-06-30 15:40:00,12.04,12.05,12.0,12.02,195057.0,10.4374,10.4461,10.4028,10.4201,195057.0
2022-06-30 15:45:00,12.02,12.07,12.01,12.04,247879.0,10.4201,10.4634,10.4114,10.4374,247879.0
2022-06-30 15:50:00,12.03,12.06,11.98,11.98,497932.0,10.4288,10.4548,10.3854,10.3854,497932.0
2022-06-30 15:55:00,11.98,12.04,11.97,12.03,1283310.0,10.3854,10.4374,10.3768,10.4288,1283310.0
2022-07-01 09:30:00,11.87,11.96,11.87,11.93,745796.0,10.2901,10.3681,10.2901,10.3421,745796.0
2022-07-01 09:35:00,11.92,12.01,11.88,12.01,480444.0,10.3334,10.4114,10.2987,10.4114,480444.0
2022-07-01 09:40:00,12.01,12.07,11.98,12.04,278632.0,10.4114,10.4634,10.3854,10.4374,278632.0
2022-07-01 09:45:00,12.04,12.12,12.03,12.1,382537.0,10.4374,10.5068,10.4288,10.4895,382537.0
2022-07-01 09:50:00,12.1,12.1,12.04,12.05,224856.0,10.4895,10.4895,10.4374,10.4461,224856.0
2022-07-01 09:55:00,12.04,12.08,12.02,12.03,164576.0,10.4374,10.4721,10.4201,10.4288,164576.0
2022-07-01 10:00:00,12.04,12.08,11.96,11.96,270143.0,10.4374,10.4721,10.3681,10.3681,270143.0
2022-07-01 10:05:00,11.96,12.02,11.93,11.94,281143.0,10.3681,10.4201,10.3421,10.3507,281143.0
2022-07-01 10:10:00,11.94,11.95,11.82,11.83,284708.0,10.3507,10.3594,10.2467,10.2554,284708.0
2022-07-01 10:15:00,11.83,11.87,11.81,11.83,385621.0,10.2554,10.2901,10.2381,10.2554,385621.0
2022-07-01 10:20:00,11.83,11.84,11.78,11.79,171631.0,10.2554,10.2641,10.212,10.2207,171631.0
2022-07-01 10:25:00,11.78,11.78,11.75,11.77,282124.0,10.212,10.212,10.186,10.2034,282124.0
2022-07-01 10:30:00,11.76,11.76,11.71,11.74,251863.0,10.1947,10.1947,10.1514,10.1774,251863.0
2022-07-01 10:35:00,11.74,11.74,11.67,11.69,101271.0,10.1774,10.1774,10.1167,10.134,101271.0
2022-07-01 10:40:00,11.69,11.72,11.67,11.71,176568.0,10.134,10.16,10.1167,10.1514,176568.0
2022-07-01 10:45:00,11.71,11.84,11.7,11.82,636661.0,10.1514,10.2641,10.1427,10.2467,636661.0
2022-07-01 10:50:00,11.82,11.85,11.78,11.84,362645.0,10.2467,10.2727,10.212,10.2641,362645.0
2022-07-01 10:55:00,11.83,11.88,11.82,11.86,186018.0,10.2554,10.2987,10.2467,10.2814,186018.0
2022-07-01 11:00:00,11.85,11.88,11.84,11.87,181090.0,10.2727,10.2987,10.2641,10.2901,181090.0
2022-07-01 11:05:00,11.87,11.92,11.86,11.91,416773.0,10.2901,10.3334,10.2814,10.3247,416773.0
2022-07-01 11:10:00,11.91,11.92,11.88,11.89,155518.0,10.3247,10.3334,10.2987,10.3074,155518.0
2022-07-01 11:15:00,11.89,11.92,11.88,11.9,206333.0,10.3074,10.3334,10.2987,10.3161,206333.0
2022-07-01 11:20:00,11.89,11.92,11.87,11.9,134720.0,10.3074,10.3334,10.2901,10.3161,134720.0
2022-07-01 11:25:00,11.9,11.91,11.87,11.89,135037.0,10.3161,10.3247,10.2901,10.3074,135037.0
2022-07-01 11:30:00,11.89,11.93,11.88,11.91,179342.0,10.3074,10.3421,10.2987,10.3247,179342.0
2022-07-01 11:35:00,11.9,11.93,11.89,11.91,163106.0,10.3161,10.3421,10.3074,10.3247,163106.0
2022-07-01 11:40:00,11.91,11.92,11.89,11.9,131113.0,10.3247,10.3334,10.3074,10.3161,131113.0
2022-07-01 11:45:00,11.91,11.94,11.9,11.93,138877.0,10.3247,10.3507,10.3161,10.3421,138877.0
2022-07-01 11:50:00,11.93,11.93,11.86,11.86,139434.0,10.3421,10.3421,10.2814,10.2814,139434.0
2022-07-01 11:55:00,11.86,11.88,11.85,11.87,124619.0,10.2814,10.2987,10.2727,10.2901,124619.0
2022-07-01 12:00:00,11.87,11.89,11.86,11.88,194936.0,10.2901,10.3074,10.2814,10.2987,194936.0
2022-07-01 12:05:00,11.88,11.92,11.88,11.91,96160.0,10.2987,10.3334,10.2987,10.3247,96160.0
2022-07-01 12:10:00,11.91,11.92,11.89,11.91,125071.0,10.3247,10.3334,10.3074,10.3247,125071.0
2022-07-01 12:15:00,11.91,11.96,11.89,11.96,133505.0,10.3247,10.3681,10.3074,10.3681,133505.0
2022-07-01 12:20:00,11.95,11.97,11.94,11.95,375825.0,10.3594,10.3768,10.3507,10.3594,375825.0
2022-07-01 12:25:00,11.95,11.97,11.92,11.96,260162.0,10.3594,10.3768,10.3334,10.3681,260162.0
2022-07-01 12:30:00,11.96,11.97,11.92,11.92,136608.0,10.3681,10.3768,10.3334,10.3334,136608.0
2022-07-01 12:35:00,11.92,11.93,11.9,11.91,107044.0,10.3334,10.3421,10.3161,10.3247,107044.0
2022-07-01 12:40:00,11.91,11.92,11.89,11.9,112891.0,10.3247,10.3334,10.3074,10.3161,112891.0
2022-07-01 12:45:00,11.9,11.91,11.89,11.89,47171.0,10.3161,10.3247,10.3074,10.3074,47171.0
2022-07-01 12:50:00,11.89,11.94,11.89,11.94,88118.0,10.3074,10.3507,10.3074,10.3507,88118.0
2022-07-01 12:55:00,11.94,11.94,11.89,11.9,143311.0,10.3507,10.3507,10.3074,10.3161,143311.0
2022-07-01 13:00:00,11.9,11.92,11.89,11.9,145986.0,10.3161,10.3334,10.3074,10.3161,145986.0
2022-07-01 13:05:00,11.9,11.91,11.89,11.91,57584.0,10.3161,10.3247,10.3074,10.3247,57584.0
2022-07-01 13:10:00,11.91,11.93,11.9,11.93,168190.0,10.3247,10.3421,10.3161,10.3421,168190.0
2022-07-01 13:15:00,11.93,11.93,11.89,11.91,104727.0,10.3421,10.3421,10.3074,10.3247,104727.0
2022-07-01 13:20:00,11.91,11.92,11.9,11.92,134051.0,10.3247,10.3334,10.3161,10.3334,134051.0
2022-07-01 13:25:00,11.92,11.93,11.9,11.93,98289.0,10.3334,10.3421,10.3161,10.3421,98289.0
2022-07-01 13:30:00,11.93,11.94,11.92,11.94,74290.0,10.3421,10.3507,10.3334,10.3507,74290.0
2022-07-01 13:35:00,11.94,11.98,11.93,11.96,347129.0,10.3507,10.3854,10.3421,10.3681,347129.0
2022-07-01 13:40:00,11.96,11.99,11.96,11.99,248798.0,10.3681,10.3941,10.3681,10.3941,248798.0
2022-07-01 13:45:00,11.99,12.03,11.98,12.03,266052.0,10.3941,10.4288,10.3854,10.4288,266052.0
2022-07-01 13:50:00,12.03,12.03,12.01,12.02,248212.0,10.4288,10.4288,10.4114,10.4201,248212.0
2022-07-01 13:55:00,12.01,12.03,12.0,12.01,192118.0,10.4114,10.4288,10.4028,10.4114,192118.0
2022-07-01 14:00:00,12.0,12.01,11.98,11.98,120286.0,10.4028,10.4114,10.3854,10.3854,120286.0
2022-07-01 14:05:00,11.99,11.99,11.96,11.98,163440.0,10.3941,10.3941,10.3681,10.3854,163440.0
2022-07-01 14:10:00,11.98,11.98,11.95,11.98,109343.0,10.3854,10.3854,10.3594,10.3854,109343.0
2022-07-01 14:15:00,11.98,12.0,11.97,12.0,103155.0,10.3854,10.4028,10.3768,10.4028,103155.0
2022-07-01 14:20:00,12.0,12.04,11.99,12.04,61610.0,10.4028,10.4374,10.3941,10.4374,61610.0
2022-07-01 14:25:00,12.04,12.04,11.99,12.01,122984.0,10.4374,10.4374,10.3941,10.4114,122984.0
2022-07-01 14:30:00,12.0,12.02,12.0,12.01,85016.0,10.4028,10.4201,10.4028,10.4114,85016.0
2022-07-01 14:35:00,12.01,12.02,11.99,12.01,219966.0,10.4114,10.4201,10.3941,10.4114,219966.0
2022-07-01 14:40:00,12.0,12.03,11.99,12.02,262573.0,10.4028,10.4288,10.3941,10.4201,262573.0
2022-07-01 14:45:00,12.02,12.04,12.01,12.04,115585.0,10.4201,10.4374,10.4114,10.4374,115585.0
2022-07-01 14:50:00,12.03,12.04,12.01,12.01,152704.0,10.4288,10.4374,10.4114,10.4114,152704.0
2022-07-01 14:55:00,12.01,12.03,12.0,12.03,156988.0,10.4114,10.4288,10.4028,10.4288,156988.0
2022-07-01 15:00:00,12.03,12.03,11.99,12.0,85955.0,10.4288,10.4288,10.3941,10.4028,85955.0
2022-07-01 15:05:00,12.0,12.04,11.99,12.04,95184.0,10.4028,10.4374,10.3941,10.4374,95184.0
2022-07-01 15:10:00,12.04,12.05,12.03,12.05,89465.0,10.4374,10.4461,10.4288,10.4461,89465.0
2022-07-01 15:15:00,12.05,12.07,12.04,12.05,113115.0,10.4461,10.4634,10.4374,10.4461,113115.0
2022-07-01 15:20:00,12.05,12.08,12.04,12.08,148773.0,10.4461,10.4721,10.4374,10.4721,148773.0
2022-07-01 15:25:00,12.08,12.1,12.07,12.08,213489.0,10.4721,10.4895,10.4634,10.4721,213489.0
2022-07-01 15:30:00,12.09,12.09,12.07,12.09,354566.0,10.4808,10.4808,10.4634,10.4808,354566.0
2022-07-01 15:35:00,12.09,12.11,12.08,12.11,102211.0,10.4808,10.4981,10.4721,10.4981,102211.0
2022-07-01 15:40:00,12.11,12.12,12.09,12.1,212051.0,10.4981,10.5068,10.4808,10.4895,212051.0
2022-07-01 15:45:00,12.1,12.12,12.09,12.12,204891.0,10.4895,10.5068,10.4808,10.5068,204891.0
2022-07-01 15:50:00,12.12,12.15,12.06,12.1,751750.0,10.5068,10.5328,10.4548,10.4895,751750.0
2022-07-01 15:55:00,12.09,12.11,12.08,12.09,1022621.0,10.4808,10.4981,10.4721,10.4808,1022621.0
2022-07-05 09:30:00,11.87,11.91,11.82,11.83,420491.0,10.2901,10.3247,10.2467,10.2554,420491.0
2022-07-05 09:35:00,11.83,11.83,11.75,11.77,197368.0,10.2554,10.2554,10.186,10.2034,197368.0
2022-07-05 09:40:00,11.77,11.8,11.75,11.76,195816.0,10.2034,10.2294,10.186,10.1947,195816.0
2022-07-05 09:45:00,11.76,11.8,11.75,11.76,237107.0,10.1947,10.2294,10.186,10.1947,237107.0
2022-07-05 09:50:00,11.77,11.78,11.7,11.72,117694.0,10.2034,10.212,10.1427,10.16,117694.0
2022-07-05 09:55:00,11.71,11.74,11.68,11.73,88429.0,10.1514,10.1774,10.1254,10.1687,88429.0
2022-07-05 10:00:00,11.73,11.76,11.71,11.73,238713.0,10.1687,10.1947,10.1514,10.1687,238713.0
2022-07-05 10:05:00,11.73,11.77,11.72,11.76,124392.0,10.1687,10.2034,10.16,10.1947,124392.0
2022-07-05 10:10:00,11.76,11.8,11.75,11.8,88824.0,10.1947,10.2294,10.186,10.2294,88824.0
2022-07-05 10:15:00,11.79,11.81,11.77,11.79,149567.0,10.2207,10.2381,10.2034,10.2207,149567.0
2022-07-05 10:20:00,11.79,11.8,11.76,11.77,60609.0,10.2207,10.2294,10.1947,10.2034,60609.0
2022-07-05 10:25:00,11.77,11.8,11.75,11.79,60733.0,10.2034,10.2294,10.186,10.2207,60733.0
2022-07-05 10:30:00,11.79,11.86,11.79,11.85,113203.0,10.2207,10.2814,10.2207,10.2727,113203.0
2022-07-05 10:35:00,11.85,11.91,11.84,11.9,42713.0,10.2727,10.3247,10.2641,10.3161,42713.0
2022-07-05 10:40:00,11.9,11.91,11.85,11.85,68678.0,10.3161,10.3247,10.2727,10.2727,68678.0
2022-07-05 10:45:00,11.85,11.85,11.8,11.84,89310.0,10.2727,10.2727,10.2294,10.2641,89310.0
2022-07-05 10:50:00,11.83,11.86,11.82,11.82,56523.0,10.2554,10.2814,10.2467,10.2467,56523.0
2022-07-05 10:55:00,11.82,11.87,11.82,11.87,47473.0,10.2467,10.2901,10.2467,10.2901,47473.0
2022-07-05 11:00:00,11.87,11.87,11.82,11.86,82748.0,10.2901,10.2901,10.2467,10.2814,82748.0
2022-07-05 11:05:00,11.86,11.9,11.84,11.89,63965.0,10.2814,10.3161,10.2641,10.3074,63965.0
2022-07-05 11:10:00,11.89,11.9,11.83,11.84,266041.0,10.3074,10.3161,10.2554,10.2641,266041.0
2022-07-05 11:15:00,11.83,11.87,11.82,11.83,135983.0,10.2554,10.2901,10.2467,10.2554,135983.0
2022-07-05 11:20:00,11.83,11.85,11.81,11.83,104522.0,10.2554,10.2727,10.2381,10.2554,104522.0
2022-07-05 11:25:00,11.83,11.85,11.82,11.84,96072.0,10.2554,10.2727,10.2467,10.2641,96072.0
2022-07-05 11:30:00,11.84,11.86,11.81,11.83,178749.0,10.2641,10.2814,10.2381,10.2554,178749.0
2022-07-05 11:35:00,11.83,11.84,11.79,11.81,101360.0,10.2554,10.2641,10.2207,10.2381,101360.0
2022-07-05 11:40:00,11.81,11.87,11.81,11.86,113488.0,10.2381,10.2901,10.2381,10.2814,113488.0
2022-07-05 11:45:00,11.86,11.88,11.85,11.86,53290.0,10.2814,10.2987,10.2727,10.2814,53290.0
2022-07-05 11:50:00,11.86,11.89,11.85,11.88,120581.0,10.2814,10.3074,10.2727,10.2987,120581.0
2022-07-05 11:55:00,11.88,11.9,11.87,11.88,81070.0,10.2987,10.3161,10.2901,10.2987,81070.0
2022-07-05 12:00:00,11.88,11.9,11.87,11.9,92395.0,10.2987,10.3161,10.2901,10.3161,92395.0
2022-07-05 12:05:00,11.9,11.92,11.89,11.91,58491.0,10.3161,10.3334,10.3074,10.3247,58491.0
2022-07-05 12:10:00,11.91,11.93,11.89,11.9,87758.0,10.3247,10.3421,10.3074,10.3161,87758.0
2022-07-05 12:15:00,11.9,11.91,11.89,11.91,67148.0,10.3161,10.3247,10.3074,10.3247,67148.0
2022-07-05 12:20:00,11.91,11.95,11.9,11.94,139655.0,10.3247,10.3594,10.3161,10.3507,139655.0
2022-07-05 12:25:00,11.94,11.95,11.92,11.93,58795.0,10.3507,10.3594,10.3334,10.3421,58795.0
2022-07-05 12:30:00,11.93,11.93,11.91,11.92,47007.0,10.3421,10.3421,10.3247,10.3334,47007.0
2022-07-05 12:35:00,11.92,11.94,11.91,11.93,37691.0,10.3334,10.3507,10.3247,10.3421,37691.0
2022-07-05 12:40:00,11.93,11.94,11.89,11.89,51759.0,10.3421,10.3507,10.3074,10.3074,51759.0
2022-07-05 12:45:00,11.89,11.9,11.87,11.88,61573.0,10.3074,10.3161,10.2901,10.2987,61573.0
2022-07-05 12:50:00,11.88,11.89,11.86,11.89,62835.0,10.2987,10.3074,10.2814,10.3074,62835.0
2022-07-05 12:55:00,11.89,11.9,11.88,11.9,65673.0,10.3074,10.3161,10.2987,10.3161,65673.0
2022-07-05 13:00:00,11.9,11.93,11.89,11.93,70868.0,10.3161,10.3421,10.3074,10.3421,70868.0
2022-07-05 13:05:00,11.93,11.93,11.87,11.91,64159.0,10.3421,10.3421,10.2901,10.3247,64159.0
2022-07-05 13:10:00,11.91,11.93,11.9,11.93,52248.0,10.3247,10.3421,10.3161,10.3421,52248.0
2022-07-05 13:15:00,11.93,11.95,11.92,11.95,134998.0,10.3421,10.3594,10.3334,10.3594,134998.0
2022-07-05 13:20:00,11.95,11.96,11.93,11.94,85474.0,10.3594,10.3681,10.3421,10.3507,85474.0
2022-07-05 13:25:00,11.94,11.95,11.93,11.94,53883.0,10.3507,10.3594,10.3421,10.3507,53883.0
2022-07-05 13:30:00,11.94,11.95,11.92,11.95,28409.0,10.3507,10.3594,10.3334,10.3594,28409.0
2022-07-05 13:35:00,11.95,11.97,11.94,11.96,287177.0,10.3594,10.3768,10.3507,10.3681,287177.0
2022-07-05 13:40:00,11.96,12.0,11.96,11.96,81460.0,10.3681,10.4028,10.3681,10.3681,81460.0
2022-07-05 13:45:00,11.96,11.97,11.94,11.97,65965.0,10.3681,10.3768,10.3507,10.3768,65965.0
2022-07-05 13:50:00,11.97,11.98,11.96,11.97,54990.0,10.3768,10.3854,10.3681,10.3768,54990.0
2022-07-05 13:55:00,11.97,11.98,11.95,11.97,131400.0,10.3768,10.3854,10.3594,10.3768,131400.0
2022-07-05 14:00:00,11.97,12.01,11.96,12.0,324492.0,10.3768,10.4114,10.3681,10.4028,324492.0
2022-07-05 14:05:00,11.99,12.0,11.97,12.0,87906.0,10.3941,10.4028,10.3768,10.4028,87906.0
2022-07-05 14:10:00,12.0,12.02,11.99,12.01,218036.0,10.4028,10.4201,10.3941,10.4114,218036.0
2022-07-05 14:15:00,12.01,12.01,11.97,12.01,158725.0,10.4114,10.4114,10.3768,10.4114,158725.0
2022-07-05 14:20:00,12.01,12.03,11.99,12.03,119850.0,10.4114,10.4288,10.3941,10.4288,119850.0
2022-07-05 14:25:00,12.02,12.04,12.01,12.04,206496.0,10.4201,10.4374,10.4114,10.4374,206496.0
2022-07-05 14:30:00,12.04,12.06,12.03,12.05,331222.0,10.4374,10.4548,10.4288,10.4461,331222.0
2022-07-05 14:35:00,12.05,12.09,12.04,12.08,367155.0,10.4461,10.4808,10.4374,10.4721,367155.0
2022-07-05 14:40:00,12.08,12.1,12.05,12.06,328008.0,10.4721,10.4895,10.4461,10.4548,328008.0
2022-07-05 14:45:00,12.06,12.07,12.03,12.04,259081.0,10.4548,10.4634,10.4288,10.4374,259081.0
2022-07-05 14:50:00,12.05,12.06,12.03,12.04,204879.0,10.4461,10.4548,10.4288,10.4374,204879.0
2022-07-05 14:55:00,12.04,12.05,12.02,12.04,146096.0,10.4374,10.4461,10.4201,10.4374,146096.0
2022-07-05 15:00:00,12.04,12.05,12.0,12.03,247210.0,10.4374,10.4461,10.4028,10.4288,247210.0
2022-07-05 15:05:00,12.03,12.08,12.02,12.05,248582.0,10.4288,10.4721,10.4201,10.4461,248582.0
2022-07-05 15:10:00,12.06,12.08,12.05,12.08,223308.0,10.4548,10.4721,10.4461,10.4721,223308.0
2022-07-05 15:15:00,12.08,12.08,12.02,12.03,588345.0,10.4721,10.4721,10.4201,10.4288,588345.0
2022-07-05 15:20:00,12.03,12.08,12.02,12.07,201962.0,10.4288,10.4721,10.4201,10.4634,201962.0
2022-07-05 15:25:00,12.08,12.09,12.05,12.07,178715.0,10.4721,10.4808,10.4461,10.4634,178715.0
2022-07-05 15:30:00,12.07,12.08,12.04,12.05,202708.0,10.4634,10.4721,10.4374,10.4461,202708.0
2022-07-05 15:35:00,12.05,12.06,12.03,12.05,295768.0,10.4461,10.4548,10.4288,10.4461,295768.0
2022-07-05 15:40:00,12.05,12.06,12.05,12.05,127275.0,10.4461,10.4548,10.4461,10.4461,127275.0
2022-07-05 15:45:00,12.05,12.09,12.05,12.08,324988.0,10.4461,10.4808,10.4461,10.4721,324988.0
2022-07-05 15:50:00,12.08,12.11,12.07,12.11,335628.0,10.4721,10.4981,10.4634,10.4981,335628.0
2022-07-05 15:55:00,12.1,12.13,12.1,12.12,741765.0,10.4895,10.5155,10.4895,10.5068,741765.0
2022-07-06 09:30:00,12.04,12.14,12.03,12.08,271389.0,10.4374,10.5241,10.4288,10.4721,271389.0
2022-07-06 09:35:00,12.08,12.1,12.03,12.04,83533.0,10.4721,10.4895,10.4288,10.4374,83533.0
2022-07-06 09:40:00,12.04,12.1,12.01,12.1,133754.0,10.4374,10.4895,10.4114,10.4895,133754.0
2022-07-06 09:45:00,12.1,12.14,12.05,12.08,93337.0,10.4895,10.5241,10.4461,10.4721,93337.0
2022-07-06 09:50:00,12.08,12.09,11.99,12.01,140444.0,10.4721,10.4808,10.3941,10.4114,140444.0
2022-07-06 09:55:00,12.01,12.01,11.94,11.95,104643.0,10.4114,10.4114,10.3507,10.3594,104643.0
2022-07-06 10:00:00,11.94,12.0,11.93,11.96,140172.0,10.3507,10.4028,10.3421,10.3681,140172.0
2022-07-06 10:05:00,11.96,12.02,11.96,12.01,147998.0,10.3681,10.4201,10.3681,10.4114,147998.0
2022-07-06 10:10:00,12.01,12.02,11.96,11.98,81853.0,10.4114,10.4201,10.3681,10.3854,81853.0
2022-07-06 10:15:00,11.98,11.99,11.95,11.96,176849.0,10.3854,10.3941,10.3594,10.3681,176849.0
2022-07-06 10:20:00,11.95,12.01,11.94,12.0,93289.0,10.3594,10.4114,10.3507,10.4028,93289.0
2022-07-06 10:25:00,12.0,12.06,11.99,12.04,338578.0,10.4028,10.4548,10.3941,10.4374,338578.0
2022-07-06 10:30:00,12.04,12.05,11.99,12.02,128577.0,10.4374,10.4461,10.3941,10.4201,128577.0
2022-07-06 10:35:00,12.02,12.04,12.01,12.01,119994.0,10.4201,10.4374,10.4114,10.4114,119994.0
2022-07-06 10:40:00,12.01,12.04,11.99,12.03,124417.0,10.4114,10.4374,10.3941,10.4288,124417.0
2022-07-06 10:45:00,12.03,12.03,11.97,11.97,104663.0,10.4288,10.4288,10.3768,10.3768,104663.0
2022-07-06 10:50:00,11.98,12.0,11.96,11.98,102488.0,10.3854,10.4028,10.3681,10.3854,102488.0
2022-07-06 10:55:00,11.98,12.01,11.96,12.0,79890.0,10.3854,10.4114,10.3681,10.4028,79890.0
2022-07-06 11:00:00,12.0,12.0,11.93,11.95,251341.0,10.4028,10.4028,10.3421,10.3594,251341.0
2022-07-06 11:05:00,11.95,11.96,11.92,11.94,107269.0,10.3594,10.3681,10.3334,10.3507,107269.0
2022-07-06 11:10:00,11.93,11.96,11.92,11.96,84625.0,10.3421,10.3681,10.3334,10.3681,84625.0
2022-07-06 11:15:00,11.95,12.0,11.95,11.99,113816.0,10.3594,10.4028,10.3594,10.3941,113816.0
2022-07-06 11:20:00,11.99,12.01,11.97,11.99,110303.0,10.3941,10.4114,10.3768,10.3941,110303.0
2022-07-06 11:25:00,11.99,11.99,11.96,11.99,116672.0,10.3941,10.3941,10.3681,10.3941,116672.0
2022-07-06 11:30:00,11.99,11.99,11.94,11.98,98998.0,10.3941,10.3941,10.3507,10.3854,98998.0
2022-07-06 11:35:00,11.98,12.01,11.97,12.01,72122.0,10.3854,10.4114,10.3768,10.4114,72122.0
2022-07-06 11:40:00,12.01,12.01,11.98,12.0,101362.0,10.4114,10.4114,10.3854,10.4028,101362.0
2022-07-06 11:45:00,11.99,12.01,11.98,12.01,76538.0,10.3941,10.4114,10.3854,10.4114,76538.0
2022-07-06 11:50:00,12.0,12.02,12.0,12.01,87411.0,10.4028,10.4201,10.4028,10.4114,87411.0
2022-07-06 11:55:00,12.01,12.02,12.0,12.02,45507.0,10.4114,10.4201,10.4028,10.4201,45507.0
2022-07-06 12:00:00,12.02,12.03,11.97,11.98,99661.0,10.4201,10.4288,10.3768,10.3854,99661.0
2022-07-06 12:05:00,11.98,12.0,11.96,11.97,91485.0,10.3854,10.4028,10.3681,10.3768,91485.0
2022-07-06 12:10:00,11.96,12.0,11.95,12.0,112062.0,10.3681,10.4028,10.3594,10.4028,112062.0
2022-07-06 12:15:00,12.0,12.0,11.98,12.0,58686.0,10.4028,10.4028,10.3854,10.4028,58686.0
2022-07-06 12:20:00,12.0,12.01,11.97,11.98,63151.0,10.4028,10.4114,10.3768,10.3854,63151.0
2022-07-06 12:25:00,11.97,12.0,11.97,12.0,22058.0,10.3768,10.4028,10.3768,10.4028,22058.0
2022-07-06 12:30:00,11.99,12.0,11.97,11.99,83680.0,10.3941,10.4028,10.3768,10.3941,83680.0
2022-07-06 12:35:00,11.99,12.0,11.98,11.99,80310.0,10.3941,10.4028,10.3854,10.3941,80310.0
2022-07-06 12:40:00,11.98,11.99,11.97,11.99,43170.0,10.3854,10.3941,10.3768,10.3941,43170.0
2022-07-06 12:45:00,11.99,12.01,11.98,12.01,185882.0,10.3941,10.4114,10.3854,10.4114,185882.0
2022-07-06 12:50:00,12.0,12.01,11.98,12.0,140432.0,10.4028,10.4114,10.3854,10.4028,140432.0
2022-07-06 12:55:00,12.0,12.0,11.98,12.0,53443.0,10.4028,10.4028,10.3854,10.4028,53443.0
2022-07-06 13:00:00,12.0,12.03,12.0,12.01,116738.0,10.4028,10.4288,10.4028,10.4114,116738.0
2022-07-06 13:05:00,12.01,12.04,12.01,12.02,119374.0,10.4114,10.4374,10.4114,10.4201,119374.0
2022-07-06 13:10:00,12.02,12.03,12.02,12.03,24717.0,10.4201,10.4288,10.4201,10.4288,24717.0
2022-07-06 13:15:00,12.03,12.04,12.02,12.04,46643.0,10.4288,10.4374,10.4201,10.4374,46643.0
2022-07-06 13:20:00,12.04,12.04,12.02,12.03,43922.0,10.4374,10.4374,10.4201,10.4288,43922.0
2022-07-06 13:25:00,12.03,12.03,12.0,12.01,72395.0,10.4288,10.4288,10.4028,10.4114,72395.0
2022-07-06 13:30:00,12.01,12.01,11.99,12.01,52200.0,10.4114,10.4114,10.3941,10.4114,52200.0
2022-07-06 13:35:00,12.01,12.03,12.0,12.03,59365.0,10.4114,10.4288,10.4028,10.4288,59365.0
2022-07-06 13:40:00,12.03,12.04,12.02,12.04,25448.0,10.4288,10.4374,10.4201,10.4374,25448.0
2022-07-06 13:45:00,12.04,12.05,12.02,12.04,143280.0,10.4374,10.4461,10.4201,10.4374,143280.0
2022-07-06 13:50:00,12.04,12.05,12.03,12.04,60425.0,10.4374,10.4461,10.4288,10.4374,60425.0
2022-07-06 13:55:00,12.04,12.07,12.04,12.05,155630.0,10.4374,10.4634,10.4374,10.4461,155630.0
2022-07-06 14:00:00,12.05,12.07,12.01,12.03,250502.0,10.4461,10.4634,10.4114,10.4288,250502.0
2022-07-06 14:05:00,12.03,12.07,12.02,12.04,150498.0,10.4288,10.4634,10.4201,10.4374,150498.0
2022-07-06 14:10:00,12.04,12.04,11.98,12.03,259458.0,10.4374,10.4374,10.3854,10.4288,259458.0
2022-07-06 14:15:00,12.04,12.04,12.0,12.03,158236.0,10.4374,10.4374,10.4028,10.4288,158236.0
2022-07-06 14:20:00,12.03,12.05,12.02,12.05,54217.0,10.4288,10.4461,10.4201,10.4461,54217.0
2022-07-06 14:25:00,12.04,12.1,12.03,12.1,195502.0,10.4374,10.4895,10.4288,10.4895,195502.0
2022-07-06 14:30:00,12.1,12.16,12.09,12.15,129606.0,10.4895,10.5415,10.4808,10.5328,129606.0
2022-07-06 14:35:00,12.15,12.16,12.11,12.13,184733.0,10.5328,10.5415,10.4981,10.5155,184733.0
2022-07-06 14:40:00,12.13,12.18,12.12,12.17,165916.0,10.5155,10.5588,10.5068,10.5501,165916.0
2022-07-06 14:45:00,12.17,12.18,12.14,12.16,168288.0,10.5501,10.5588,10.5241,10.5415,168288.0
2022-07-06 14:50:00,12.15,12.16,12.13,12.13,104807.0,10.5328,10.5415,10.5155,10.5155,104807.0
2022-07-06 14:55:00,12.13,12.15,12.12,12.15,134468.0,10.5155,10.5328,10.5068,10.5328,134468.0
2022-07-06 15:00:00,12.14,12.15,12.1,12.11,87174.0,10.5241,10.5328,10.4895,10.4981,87174.0
2022-07-06 15:05:00,12.11,12.12,12.1,12.12,120818.0,10.4981,10.5068,10.4895,10.5068,120818.0
2022-07-06 15:10:00,12.12,12.16,12.11,12.16,266606.0,10.5068,10.5415,10.4981,10.5415,266606.0
2022-07-06 15:15:00,12.16,12.17,12.15,12.17,123136.0,10.5415,10.5501,10.5328,10.5501,123136.0
2022-07-06 15:20:00,12.17,12.2,12.16,12.2,253088.0,10.5501,10.5761,10.5415,10.5761,253088.0
2022-07-06 15:25:00,12.2,12.2,12.17,12.18,130834.0,10.5761,10.5761,10.5501,10.5588,130834.0
2022-07-06 15:30:00,12.18,12.18,12.16,12.18,173854.0,10.5588,10.5588,10.5415,10.5588,173854.0
2022-07-06 15:35:00,12.18,12.2,12.16,12.17,268566.0,10.5588,10.5761,10.5415,10.5501,268566.0
2022-07-06 15:40:00,12.17,12.18,12.15,12.16,260755.0,10.5501,10.5588,10.5328,10.5415,260755.0
2022-07-06 15:45:00,12.17,12.17,12.14,12.15,304644.0,10.5501,10.5501,10.5241,10.5328,304644.0
2022-07-06 15:50:00,12.16,12.17,12.11,12.13,613933.0,10.5415,10.5501,10.4981,10.5155,613933.0
2022-07-06 15:55:00,12.13,12.14,12.11,12.12,623592.0,10.5155,10.5241,10.4981,10.5068,623592.0
2022-07-07 09:30:00,12.27,12.4,12.26,12.28,276794.0,10.6368,10.7495,10.6282,10.6455,276794.0
2022-07-07 09:35:00,12.28,12.37,12.28,12.34,183988.0,10.6455,10.7235,10.6455,10.6975,183988.0
2022-07-07 09:40:00,12.34,12.37,12.31,12.34,230491.0,10.6975,10.7235,10.6715,10.6975,230491.0
2022-07-07 09:45:00,12.34,12.4,12.33,12.4,111901.0,10.6975,10.7495,10.6888,10.7495,111901.0
2022-07-07 09:50:00,12.4,12.4,12.36,12.39,209269.0,10.7495,10.7495,10.7148,10.7409,209269.0
2022-07-07 09:55:00,12.38,12.39,12.31,12.35,235588.0,10.7322,10.7409,10.6715,10.7062,235588.0
2022-07-07 10:00:00,12.34,12.35,12.29,12.31,209089.0,10.6975,10.7062,10.6542,10.6715,209089.0
2022-07-07 10:05:00,12.31,12.33,12.3,12.32,141135.0,10.6715,10.6888,10.6628,10.6802,141135.0
2022-07-07 10:10:00,12.32,12.35,12.3,12.31,176875.0,10.6802,10.7062,10.6628,10.6715,176875.0
2022-07-07 10:15:00,12.31,12.31,12.26,12.26,70193.0,10.6715,10.6715,10.6282,10.6282,70193.0
2022-07-07 10:20:00,12.26,12.29,12.25,12.29,46841.0,10.6282,10.6542,10.6195,10.6542,46841.0
2022-07-07 10:25:00,12.29,12.32,12.29,12.32,84919.0,10.6542,10.6802,10.6542,10.6802,84919.0
2022-07-07 10:30:00,12.32,12.35,12.31,12.33,144771.0,10.6802,10.7062,10.6715,10.6888,144771.0
2022-07-07 10:35:00,12.34,12.35,12.31,12.34,82558.0,10.6975,10.7062,10.6715,10.6975,82558.0
2022-07-07 10:40:00,12.34,12.36,12.32,12.33,252776.0,10.6975,10.7148,10.6802,10.6888,252776.0
2022-07-07 10:45:00,12.32,12.36,12.31,12.34,94684.0,10.6802,10.7148,10.6715,10.6975,94684.0
2022-07-07 10:50:00,12.34,12.4,12.34,12.39,70717.0,10.6975,10.7495,10.6975,10.7409,70717.0
2022-07-07 10:55:00,12.39,12.4,12.34,12.35,163202.0,10.7409,10.7495,10.6975,10.7062,163202.0
2022-07-07 11:00:00,12.35,12.38,12.34,12.38,66662.0,10.7062,10.7322,10.6975,10.7322,66662.0
2022-07-07 11:05:00,12.38,12.39,12.34,12.34,75189.0,10.7322,10.7409,10.6975,10.6975,75189.0
2022-07-07 11:10:00,12.34,12.36,12.33,12.35,79783.0,10.6975,10.7148,10.6888,10.7062,79783.0
2022-07-07 11:15:00,12.35,12.35,12.33,12.35,79274.0,10.7062,10.7062,10.6888,10.7062,79274.0
2022-07-07 11:20:00,12.34,12.36,12.33,12.36,83629.0,10.6975,10.7148,10.6888,10.7148,83629.0
2022-07-07 11:25:00,12.36,12.38,12.33,12.34,106193.0,10.7148,10.7322,10.6888,10.6975,106193.0
2022-07-07 11:30:00,12.34,12.35,12.32,12.34,68887.0,10.6975,10.7062,10.6802,10.6975,68887.0
2022-07-07 11:35:00,12.34,12.34,12.32,12.34,30819.0,10.6975,10.6975,10.6802,10.6975,30819.0
2022-07-07 11:40:00,12.34,12.35,12.33,12.33,29214.0,10.6975,10.7062,10.6888,10.6888,29214.0
2022-07-07 11:45:00,12.34,12.34,12.33,12.34,27719.0,10.6975,10.6975,10.6888,10.6975,27719.0
2022-07-07 11:50:00,12.34,12.36,12.33,12.35,75983.0,10.6975,10.7148,10.6888,10.7062,75983.0
2022-07-07 11:55:00,12.35,12.36,12.34,12.36,68843.0,10.7062,10.7148,10.6975,10.7148,68843.0
2022-07-07 12:00:00,12.35,12.38,12.35,12.38,48699.0,10.7062,10.7322,10.7062,10.7322,48699.0
2022-07-07 12:05:00,12.37,12.38,12.36,12.37,58095.0,10.7235,10.7322,10.7148,10.7235,58095.0
2022-07-07 12:10:00,12.36,12.37,12.34,12.37,48314.0,10.7148,10.7235,10.6975,10.7235,48314.0
2022-07-07 12:15:00,12.37,12.38,12.36,12.38,30229.0,10.7235,10.7322,10.7148,10.7322,30229.0
2022-07-07 12:20:00,12.38,12.38,12.35,12.36,87043.0,10.7322,10.7322,10.7062,10.7148,87043.0
2022-07-07 12:25:00,12.36,12.37,12.34,12.35,62811.0,10.7148,10.7235,10.6975,10.7062,62811.0
2022-07-07 12:30:00,12.35,12.36,12.34,12.36,36714.0,10.7062,10.7148,10.6975,10.7148,36714.0
2022-07-07 12:35:00,12.36,12.37,12.35,12.37,61178.0,10.7148,10.7235,10.7062,10.7235,61178.0
2022-07-07 12:40:00,12.37,12.38,12.36,12.37,85954.0,10.7235,10.7322,10.7148,10.7235,85954.0
2022-07-07 12:45:00,12.37,12.38,12.35,12.35,104949.0,10.7235,10.7322,10.7062,10.7062,104949.0
2022-07-07 12:50:00,12.35,12.36,12.34,12.36,72109.0,10.7062,10.7148,10.6975,10.7148,72109.0
2022-07-07 12:55:00,12.35,12.37,12.35,12.37,110930.0,10.7062,10.7235,10.7062,10.7235,110930.0
2022-07-07 13:00:00,12.37,12.37,12.34,12.36,79910.0,10.7235,10.7235,10.6975,10.7148,79910.0
2022-07-07 13:05:00,12.35,12.36,12.34,12.35,90148.0,10.7062,10.7148,10.6975,10.7062,90148.0
2022-07-07 13:10:00,12.36,12.36,12.34,12.35,47498.0,10.7148,10.7148,10.6975,10.7062,47498.0
2022-07-07 13:15:00,12.35,12.38,12.35,12.37,73121.0,10.7062,10.7322,10.7062,10.7235,73121.0
2022-07-07 13:20:00,12.37,12.37,12.35,12.36,29101.0,10.7235,10.7235,10.7062,10.7148,29101.0
2022-07-07 13:25:00,12.36,12.37,12.35,12.36,58472.0,10.7148,10.7235,10.7062,10.7148,58472.0
2022-07-07 13:30:00,12.35,12.37,12.34,12.37,85690.0,10.7062,10.7235,10.6975,10.7235,85690.0
2022-07-07 13:35:00,12.37,12.39,12.37,12.39,62063.0,10.7235,10.7409,10.7235,10.7409,62063.0
2022-07-07 13:40:00,12.38,12.39,12.36,12.37,105900.0,10.7322,10.7409,10.7148,10.7235,105900.0
2022-07-07 13:45:00,12.37,12.38,12.36,12.37,55629.0,10.7235,10.7322,10.7148,10.7235,55629.0
2022-07-07 13:50:00,12.37,12.37,12.35,12.37,92310.0,10.7235,10.7235,10.7062,10.7235,92310.0
2022-07-07 13:55:00,12.37,12.37,12.35,12.36,26325.0,10.7235,10.7235,10.7062,10.7148,26325.0
2022-07-07 14:00:00,12.36,12.37,12.35,12.36,59046.0,10.7148,10.7235,10.7062,10.7148,59046.0
2022-07-07 14:05:00,12.36,12.38,12.35,12.38,61653.0,10.7148,10.7322,10.7062,10.7322,61653.0
2022-07-07 14:10:00,12.37,12.38,12.37,12.38,35528.0,10.7235,10.7322,10.7235,10.7322,35528.0
2022-07-07 14:15:00,12.38,12.39,12.37,12.38,47852.0,10.7322,10.7409,10.7235,10.7322,47852.0
2022-07-07 14:20:00,12.38,12.39,12.38,12.39,21854.0,10.7322,10.7409,10.7322,10.7409,21854.0
2022-07-07 14:25:00,12.38,12.39,12.38,12.38,20181.0,10.7322,10.7409,10.7322,10.7322,20181.0
2022-07-07 14:30:00,12.39,12.39,12.37,12.38,77389.0,10.7409,10.7409,10.7235,10.7322,77389.0
2022-07-07 14:35:00,12.37,12.38,12.36,12.37,40843.0,10.7235,10.7322,10.7148,10.7235,40843.0
2022-07-07 14:40:00,12.38,12.39,12.36,12.37,72713.0,10.7322,10.7409,10.7148,10.7235,72713.0
2022-07-07 14:45:00,12.37,12.38,12.36,12.38,59801.0,10.7235,10.7322,10.7148,10.7322,59801.0
2022-07-07 14:50:00,12.38,12.38,12.37,12.38,31389.0,10.7322,10.7322,10.7235,10.7322,31389.0
2022-07-07 14:55:00,12.38,12.39,12.37,12.39,43677.0,10.7322,10.7409,10.7235,10.7409,43677.0
2022-07-07 15:00:00,12.39,12.4,12.38,12.4,111328.0,10.7409,10.7495,10.7322,10.7495,111328.0
2022-07-07 15:05:00,12.4,12.41,12.39,12.4,47929.0,10.7495,10.7582,10.7409,10.7495,47929.0
2022-07-07 15:10:00,12.4,12.42,12.4,12.42,72522.0,10.7495,10.7669,10.7495,10.7669,72522.0
2022-07-07 15:15:00,12.42,12.42,12.41,12.42,36234.0,10.7669,10.7669,10.7582,10.7669,36234.0
2022-07-07 15:20:00,12.42,12.42,12.4,12.41,65630.0,10.7669,10.7669,10.7495,10.7582,65630.0
2022-07-07 15:25:00,12.41,12.41,12.38,12.38,115399.0,10.7582,10.7582,10.7322,10.7322,115399.0
2022-07-07 15:30:00,12.38,12.4,12.38,12.39,96007.0,10.7322,10.7495,10.7322,10.7409,96007.0
2022-07-07 15:35:00,12.39,12.4,12.37,12.38,196740.0,10.7409,10.7495,10.7235,10.7322,196740.0
2022-07-07 15:40:00,12.37,12.39,12.37,12.37,184905.0,10.7235,10.7409,10.7235,10.7235,184905.0
2022-07-07 15:45:00,12.37,12.39,12.37,12.38,196154.0,10.7235,10.7409,10.7235,10.7322,196154.0
2022-07-07 15:50:00,12.38,12.4,12.37,12.38,473325.0,10.7322,10.7495,10.7235,10.7322,473325.0
2022-07-07 15:55:00,12.38,12.4,12.37,12.38,473518.0,10.7322,10.7495,10.7235,10.7322,473518.0
2022-07-08 09:30:00,12.46,12.46,12.28,12.31,345317.0,10.8015,10.8015,10.6455,10.6715,345317.0
2022-07-08 09:35:00,12.31,12.32,12.25,12.3,221322.0,10.6715,10.6802,10.6195,10.6628,221322.0
2022-07-08 09:40:00,12.29,12.37,12.26,12.34,125494.0,10.6542,10.7235,10.6282,10.6975,125494.0
2022-07-08 09:45:00,12.34,12.37,12.27,12.27,108004.0,10.6975,10.7235,10.6368,10.6368,108004.0
2022-07-08 09:50:00,12.27,12.27,12.21,12.23,200992.0,10.6368,10.6368,10.5848,10.6021,200992.0
2022-07-08 09:55:00,12.23,12.25,12.2,12.24,118840.0,10.6021,10.6195,10.5761,10.6108,118840.0
2022-07-08 10:00:00,12.23,12.24,12.19,12.24,229870.0,10.6021,10.6108,10.5675,10.6108,229870.0
2022-07-08 10:05:00,12.23,12.23,12.18,12.21,123038.0,10.6021,10.6021,10.5588,10.5848,123038.0
2022-07-08 10:10:00,12.2,12.21,12.18,12.21,159604.0,10.5761,10.5848,10.5588,10.5848,159604.0
2022-07-08 10:15:00,12.21,12.26,12.2,12.26,88710.0,10.5848,10.6282,10.5761,10.6282,88710.0
2022-07-08 10:20:00,12.25,12.27,12.23,12.27,111287.0,10.6195,10.6368,10.6021,10.6368,111287.0
2022-07-08 10:25:00,12.27,12.31,12.27,12.29,172674.0,10.6368,10.6715,10.6368,10.6542,172674.0
2022-07-08 10:30:00,12.29,12.33,12.28,12.33,135284.0,10.6542,10.6888,10.6455,10.6888,135284.0
2022-07-08 10:35:00,12.33,12.35,12.32,12.35,125025.0,10.6888,10.7062,10.6802,10.7062,125025.0
2022-07-08 10:40:00,12.35,12.36,12.33,12.36,45845.0,10.7062,10.7148,10.6888,10.7148,45845.0
2022-07-08 10:45:00,12.35,12.39,12.35,12.37,176908.0,10.7062,10.7409,10.7062,10.7235,176908.0
2022-07-08 10:50:00,12.37,12.38,12.34,12.34,110460.0,10.7235,10.7322,10.6975,10.6975,110460.0
2022-07-08 10:55:00,12.34,12.37,12.34,12.36,43461.0,10.6975,10.7235,10.6975,10.7148,43461.0
2022-07-08 11:00:00,12.36,12.37,12.35,12.36,59460.0,10.7148,10.7235,10.7062,10.7148,59460.0
2022-07-08 11:05:00,12.35,12.39,12.34,12.39,90747.0,10.7062,10.7409,10.6975,10.7409,90747.0
2022-07-08 11:10:00,12.39,12.42,12.38,12.41,226696.0,10.7409,10.7669,10.7322,10.7582,226696.0
2022-07-08 11:15:00,12.41,12.41,12.37,12.38,129585.0,10.7582,10.7582,10.7235,10.7322,129585.0
2022-07-08 11:20:00,12.38,12.39,12.37,12.38,40012.0,10.7322,10.7409,10.7235,10.7322,40012.0
2022-07-08 11:25:00,12.38,12.41,12.37,12.38,53176.0,10.7322,10.7582,10.7235,10.7322,53176.0
2022-07-08 11:30:00,12.37,12.37,12.35,12.37,83754.0,10.7235,10.7235,10.7062,10.7235,83754.0
2022-07-08 11:35:00,12.37,12.37,12.34,12.35,45197.0,10.7235,10.7235,10.6975,10.7062,45197.0
2022-07-08 11:40:00,12.34,12.35,12.32,12.32,53618.0,10.6975,10.7062,10.6802,10.6802,53618.0
2022-07-08 11:45:00,12.33,12.33,12.29,12.31,80439.0,10.6888,10.6888,10.6542,10.6715,80439.0
2022-07-08 11:50:00,12.3,12.34,12.3,12.33,38011.0,10.6628,10.6975,10.6628,10.6888,38011.0
2022-07-08 11:55:00,12.33,12.35,12.32,12.35,33363.0,10.6888,10.7062,10.6802,10.7062,33363.0
2022-07-08 12:00:00,12.35,12.35,12.31,12.32,73614.0,10.7062,10.7062,10.6715,10.6802,73614.0
2022-07-08 12:05:00,12.32,12.32,12.29,12.3,56693.0,10.6802,10.6802,10.6542,10.6628,56693.0
2022-07-08 12:10:00,12.3,12.31,12.29,12.29,38167.0,10.6628,10.6715,10.6542,10.6542,38167.0
2022-07-08 12:15:00,12.3,12.32,12.29,12.32,38849.0,10.6628,10.6802,10.6542,10.6802,38849.0
2022-07-08 12:20:00,12.31,12.32,12.27,12.29,68954.0,10.6715,10.6802,10.6368,10.6542,68954.0
2022-07-08 12:25:00,12.29,12.3,12.27,12.27,76923.0,10.6542,10.6628,10.6368,10.6368,76923.0
2022-07-08 12:30:00,12.28,12.29,12.26,12.26,52112.0,10.6455,10.6542,10.6282,10.6282,52112.0
2022-07-08 12:35:00,12.26,12.28,12.26,12.26,40198.0,10.6282,10.6455,10.6282,10.6282,40198.0
2022-07-08 12:40:00,12.26,12.28,12.25,12.28,77315.0,10.6282,10.6455,10.6195,10.6455,77315.0
2022-07-08 12:45:00,12.27,12.28,12.26,12.28,31559.0,10.6368,10.6455,10.6282,10.6455,31559.0
2022-07-08 12:50:00,12.27,12.28,12.24,12.25,37956.0,10.6368,10.6455,10.6108,10.6195,37956.0
2022-07-08 12:55:00,12.26,12.27,12.24,12.25,25123.0,10.6282,10.6368,10.6108,10.6195,25123.0
2022-07-08 13:00:00,12.25,12.25,12.22,12.24,43733.0,10.6195,10.6195,10.5935,10.6108,43733.0
2022-07-08 13:05:00,12.24,12.25,12.23,12.24,77714.0,10.6108,10.6195,10.6021,10.6108,77714.0
2022-07-08 13:10:00,12.24,12.26,12.24,12.25,59236.0,10.6108,10.6282,10.6108,10.6195,59236.0
2022-07-08 13:15:00,12.25,12.26,12.22,12.24,89419.0,10.6195,10.6282,10.5935,10.6108,89419.0
2022-07-08 13:20:00,12.24,12.24,12.23,12.24,20573.0,10.6108,10.6108,10.6021,10.6108,20573.0
2022-07-08 13:25:00,12.24,12.27,12.23,12.27,35877.0,10.6108,10.6368,10.6021,10.6368,35877.0
2022-07-08 13:30:00,12.27,12.27,12.25,12.27,84902.0,10.6368,10.6368,10.6195,10.6368,84902.0
2022-07-08 13:35:00,12.27,12.27,12.24,12.26,112845.0,10.6368,10.6368,10.6108,10.6282,112845.0
2022-07-08 13:40:00,12.26,12.27,12.25,12.27,30988.0,10.6282,10.6368,10.6195,10.6368,30988.0
2022-07-08 13:45:00,12.27,12.28,12.25,12.28,168677.0,10.6368,10.6455,10.6195,10.6455,168677.0
2022-07-08 13:50:00,12.28,12.3,12.27,12.29,102627.0,10.6455,10.6628,10.6368,10.6542,102627.0
2022-07-08 13:55:00,12.28,12.29,12.24,12.25,259185.0,10.6455,10.6542,10.6108,10.6195,259185.0
2022-07-08 14:00:00,12.25,12.28,12.23,12.27,165783.0,10.6195,10.6455,10.6021,10.6368,165783.0
2022-07-08 14:05:00,12.28,12.3,12.27,12.28,120040.0,10.6455,10.6628,10.6368,10.6455,120040.0
2022-07-08 14:10:00,12.28,12.29,12.27,12.29,63762.0,10.6455,10.6542,10.6368,10.6542,63762.0
2022-07-08 14:15:00,12.29,12.3,12.28,12.29,68979.0,10.6542,10.6628,10.6455,10.6542,68979.0
2022-07-08 14:20:00,12.29,12.31,12.29,12.3,61953.0,10.6542,10.6715,10.6542,10.6628,61953.0
2022-07-08 14:25:00,12.3,12.32,12.29,12.32,46005.0,10.6628,10.6802,10.6542,10.6802,46005.0
2022-07-08 14:30:00,12.32,12.33,12.31,12.33,63575.0,10.6802,10.6888,10.6715,10.6888,63575.0
2022-07-08 14:35:00,12.33,12.34,12.32,12.34,29942.0,10.6888,10.6975,10.6802,10.6975,29942.0
2022-07-08 14:40:00,12.34,12.36,12.32,12.36,139600.0,10.6975,10.7148,10.6802,10.7148,139600.0
2022-07-08 14:45:00,12.36,12.36,12.33,12.35,113337.0,10.7148,10.7148,10.6888,10.7062,113337.0
2022-07-08 14:50:00,12.35,12.36,12.33,12.34,76592.0,10.7062,10.7148,10.6888,10.6975,76592.0
2022-07-08 14:55:00,12.34,12.36,12.33,12.36,51119.0,10.6975,10.7148,10.6888,10.7148,51119.0
2022-07-08 15:00:00,12.36,12.38,12.35,12.37,236996.0,10.7148,10.7322,10.7062,10.7235,236996.0
2022-07-08 15:05:00,12.38,12.38,12.34,12.34,57332.0,10.7322,10.7322,10.6975,10.6975,57332.0
2022-07-08 15:10:00,12.35,12.37,12.34,12.37,61298.0,10.7062,10.7235,10.6975,10.7235,61298.0
2022-07-08 15:15:00,12.37,12.37,12.35,12.37,67001.0,10.7235,10.7235,10.7062,10.7235,67001.0
2022-07-08 15:20:00,12.37,12.37,12.35,12.36,47392.0,10.7235,10.7235,10.7062,10.7148,47392.0
2022-07-08 15:25:00,12.36,12.36,12.34,12.35,62664.0,10.7148,10.7148,10.6975,10.7062,62664.0
2022-07-08 15:30:00,12.35,12.35,12.32,12.33,138680.0,10.7062,10.7062,10.6802,10.6888,138680.0
2022-07-08 15:35:00,12.33,12.34,12.32,12.33,145041.0,10.6888,10.6975,10.6802,10.6888,145041.0
2022-07-08 15:40:00,12.33,12.34,12.32,12.34,144855.0,10.6888,10.6975,10.6802,10.6975,144855.0
2022-07-08 15:45:00,12.34,12.34,12.31,12.32,184488.0,10.6975,10.6975,10.6715,10.6802,184488.0
2022-07-08 15:50:00,12.31,12.32,12.29,12.3,212065.0,10.6715,10.6802,10.6542,10.6628,212065.0
2022-07-08 15:55:00,12.3,12.31,12.26,12.27,469330.0,10.6628,10.6715,10.6282,10.6368,469330.0
2022-07-11 09:30:00,12.16,12.21,12.13,12.2,170203.0,10.5415,10.5848,10.5155,10.5761,170203.0
2022-07-11 09:35:00,12.19,12.2,12.15,12.17,165953.0,10.5675,10.5761,10.5328,10.5501,165953.0
2022-07-11 09:40:00,12.17,12.17,12.12,12.14,101204.0,10.5501,10.5501,10.5068,10.5241,101204.0
2022-07-11 09:45:00,12.14,12.15,12.09,12.13,106522.0,10.5241,10.5328,10.4808,10.5155,106522.0
2022-07-11 09:50:00,12.13,12.23,12.12,12.22,200466.0,10.5155,10.6021,10.5068,10.5935,200466.0
2022-07-11 09:55:00,12.23,12.32,12.22,12.3,125209.0,10.6021,10.6802,10.5935,10.6628,125209.0
2022-07-11 10:00:00,12.3,12.35,12.29,12.35,134616.0,10.6628,10.7062,10.6542,10.7062,134616.0
2022-07-11 10:05:00,12.35,12.37,12.3,12.31,198794.0,10.7062,10.7235,10.6628,10.6715,198794.0
2022-07-11 10:10:00,12.31,12.37,12.3,12.31,106032.0,10.6715,10.7235,10.6628,10.6715,106032.0
2022-07-11 10:15:00,12.3,12.33,12.28,12.28,93005.0,10.6628,10.6888,10.6455,10.6455,93005.0
2022-07-11 10:20:00,12.29,12.29,12.25,12.29,49927.0,10.6542,10.6542,10.6195,10.6542,49927.0
2022-07-11 10:25:00,12.28,12.29,12.24,12.26,64604.0,10.6455,10.6542,10.6108,10.6282,64604.0
2022-07-11 10:30:00,12.26,12.27,12.23,12.24,81651.0,10.6282,10.6368,10.6021,10.6108,81651.0
2022-07-11 10:35:00,12.24,12.26,12.22,12.25,76010.0,10.6108,10.6282,10.5935,10.6195,76010.0
2022-07-11 10:40:00,12.25,12.27,12.22,12.24,151613.0,10.6195,10.6368,10.5935,10.6108,151613.0
2022-07-11 10:45:00,12.24,12.24,12.21,12.24,196844.0,10.6108,10.6108,10.5848,10.6108,196844.0
2022-07-11 10:50:00,12.23,12.24,12.21,12.21,69725.0,10.6021,10.6108,10.5848,10.5848,69725.0
2022-07-11 10:55:00,12.22,12.23,12.17,12.18,167868.0,10.5935,10.6021,10.5501,10.5588,167868.0
2022-07-11 11:00:00,12.17,12.2,12.16,12.19,103903.0,10.5501,10.5761,10.5415,10.5675,103903.0
2022-07-11 11:05:00,12.2,12.2,12.17,12.2,133545.0,10.5761,10.5761,10.5501,10.5761,133545.0
2022-07-11 11:10:00,12.2,12.22,12.18,12.2,149489.0,10.5761,10.5935,10.5588,10.5761,149489.0
2022-07-11 11:15:00,12.2,12.22,12.18,12.19,68788.0,10.5761,10.5935,10.5588,10.5675,68788.0
2022-07-11 11:20:00,12.19,12.2,12.17,12.18,49994.0,10.5675,10.5761,10.5501,10.5588,49994.0
2022-07-11 11:25:00,12.18,12.22,12.17,12.21,54362.0,10.5588,10.5935,10.5501,10.5848,54362.0
2022-07-11 11:30:00,12.21,12.24,12.2,12.23,93686.0,10.5848,10.6108,10.5761,10.6021,93686.0
2022-07-11 11:35:00,12.23,12.24,12.2,12.22,150893.0,10.6021,10.6108,10.5761,10.5935,150893.0
2022-07-11 11:40:00,12.21,12.22,12.19,12.21,42974.0,10.5848,10.5935,10.5675,10.5848,42974.0
2022-07-11 11:45:00,12.21,12.23,12.2,12.21,60214.0,10.5848,10.6021,10.5761,10.5848,60214.0
2022-07-11 11:50:00,12.21,12.23,12.2,12.22,73097.0,10.5848,10.6021,10.5761,10.5935,73097.0
2022-07-11 11:55:00,12.21,12.24,12.21,12.24,143796.0,10.5848,10.6108,10.5848,10.6108,143796.0
2022-07-11 12:00:00,12.24,12.25,12.23,12.24,74765.0,10.6108,10.6195,10.6021,10.6108,74765.0
2022-07-11 12:05:00,12.24,12.24,12.21,12.24,51812.0,10.6108,10.6108,10.5848,10.6108,51812.0
2022-07-11 12:10:00,12.23,12.24,12.22,12.24,43826.0,10.6021,10.6108,10.5935,10.6108,43826.0
2022-07-11 12:15:00,12.24,12.25,12.23,12.25,34816.0,10.6108,10.6195,10.6021,10.6195,34816.0
2022-07-11 12:20:00,12.24,12.25,12.22,12.24,97603.0,10.6108,10.6195,10.5935,10.6108,97603.0
2022-07-11 12:25:00,12.23,12.24,12.22,12.23,24429.0,10.6021,10.6108,10.5935,10.6021,24429.0
2022-07-11 12:30:00,12.23,12.23,12.22,12.23,33256.0,10.6021,10.6021,10.5935,10.6021,33256.0
2022-07-11 12:35:00,12.23,12.25,12.21,12.25,63917.0,10.6021,10.6195,10.5848,10.6195,63917.0
2022-07-11 12:40:00,12.25,12.25,12.23,12.24,46797.0,10.6195,10.6195,10.6021,10.6108,46797.0
2022-07-11 12:45:00,12.24,12.26,12.23,12.25,68852.0,10.6108,10.6282,10.6021,10.6195,68852.0
2022-07-11 12:50:00,12.25,12.25,12.23,12.24,21885.0,10.6195,10.6195,10.6021,10.6108,21885.0
2022-07-11 12:55:00,12.24,12.27,12.24,12.26,64376.0,10.6108,10.6368,10.6108,10.6282,64376.0
2022-07-11 13:00:00,12.26,12.29,12.25,12.28,94445.0,10.6282,10.6542,10.6195,10.6455,94445.0
2022-07-11 13:05:00,12.28,12.29,12.26,12.29,75523.0,10.6455,10.6542,10.6282,10.6542,75523.0
2022-07-11 13:10:00,12.29,12.29,12.28,12.29,27798.0,10.6542,10.6542,10.6455,10.6542,27798.0
2022-07-11 13:15:00,12.29,12.3,12.28,12.29,60216.0,10.6542,10.6628,10.6455,10.6542,60216.0
2022-07-11 13:20:00,12.29,12.3,12.28,12.29,32857.0,10.6542,10.6628,10.6455,10.6542,32857.0
2022-07-11 13:25:00,12.29,12.31,12.29,12.3,95725.0,10.6542,10.6715,10.6542,10.6628,95725.0
2022-07-11 13:30:00,12.3,12.32,12.3,12.32,93754.0,10.6628,10.6802,10.6628,10.6802,93754.0
2022-07-11 13:35:00,12.32,12.32,12.3,12.31,21498.0,10.6802,10.6802,10.6628,10.6715,21498.0
2022-07-11 13:40:00,12.3,12.31,12.29,12.29,39951.0,10.6628,10.6715,10.6542,10.6542,39951.0
2022-07-11 13:45:00,12.29,12.3,12.27,12.27,37760.0,10.6542,10.6628,10.6368,10.6368,37760.0
2022-07-11 13:50:00,12.28,12.29,12.27,12.29,25914.0,10.6455,10.6542,10.6368,10.6542,25914.0
2022-07-11 13:55:00,12.29,12.3,12.28,12.29,60961.0,10.6542,10.6628,10.6455,10.6542,60961.0
2022-07-11 14:00:00,12.29,12.3,12.26,12.27,68877.0,10.6542,10.6628,10.6282,10.6368,68877.0
2022-07-11 14:05:00,12.27,12.28,12.25,12.27,56309.0,10.6368,10.6455,10.6195,10.6368,56309.0
2022-07-11 14:10:00,12.26,12.26,12.24,12.26,41909.0,10.6282,10.6282,10.6108,10.6282,41909.0
2022-07-11 14:15:00,12.26,12.27,12.24,12.26,61083.0,10.6282,10.6368,10.6108,10.6282,61083.0
2022-07-11 14:20:00,12.26,12.27,12.25,12.26,22346.0,10.6282,10.6368,10.6195,10.6282,22346.0
2022-07-11 14:25:00,12.26,12.26,12.25,12.26,32006.0,10.6282,10.6282,10.6195,10.6282,32006.0
2022-07-11 14:30:00,12.25,12.26,12.25,12.26,27576.0,10.6195,10.6282,10.6195,10.6282,27576.0
2022-07-11 14:35:00,12.25,12.27,12.25,12.27,34519.0,10.6195,10.6368,10.6195,10.6368,34519.0
2022-07-11 14:40:00,12.27,12.27,12.26,12.27,27385.0,10.6368,10.6368,10.6282,10.6368,27385.0
2022-07-11 14:45:00,12.27,12.28,12.25,12.25,74477.0,10.6368,10.6455,10.6195,10.6195,74477.0
2022-07-11 14:50:00,12.25,12.26,12.23,12.24,160666.0,10.6195,10.6282,10.6021,10.6108,160666.0
2022-07-11 14:55:00,12.25,12.25,12.23,12.23,40061.0,10.6195,10.6195,10.6021,10.6021,40061.0
2022-07-11 15:00:00,12.23,12.24,12.21,12.21,60508.0,10.6021,10.6108,10.5848,10.5848,60508.0
2022-07-11 15:05:00,12.21,12.23,12.21,12.22,84266.0,10.5848,10.6021,10.5848,10.5935,84266.0
2022-07-11 15:10:00,12.21,12.23,12.21,12.23,38424.0,10.5848,10.6021,10.5848,10.6021,38424.0
2022-07-11 15:15:00,12.23,12.24,12.22,12.24,103900.0,10.6021,10.6108,10.5935,10.6108,103900.0
2022-07-11 15:20:00,12.24,12.24,12.23,12.24,44126.0,10.6108,10.6108,10.6021,10.6108,44126.0
2022-07-11 15:25:00,12.24,12.25,12.23,12.25,55855.0,10.6108,10.6195,10.6021,10.6195,55855.0
2022-07-11 15:30:00,12.24,12.27,12.24,12.27,122241.0,10.6108,10.6368,10.6108,10.6368,122241.0
2022-07-11 15:35:00,12.27,12.28,12.26,12.28,200531.0,10.6368,10.6455,10.6282,10.6455,200531.0
2022-07-11 15:40:00,12.28,12.29,12.26,12.27,423389.0,10.6455,10.6542,10.6282,10.6368,423389.0
2022-07-11 15:45:00,12.26,12.28,12.25,12.27,254494.0,10.6282,10.6455,10.6195,10.6368,254494.0
2022-07-11 15:50:00,12.27,12.28,12.26,12.28,196410.0,10.6368,10.6455,10.6282,10.6455,196410.0
2022-07-11 15:55:00,12.28,12.3,12.27,12.3,395945.0,10.6455,10.6628,10.6368,10.6628,395945.0
2022-07-12 09:30:00,12.2,12.24,12.15,12.17,279675.0,10.5761,10.6108,10.5328,10.5501,279675.0
2022-07-12 09:35:00,12.16,12.26,12.16,12.26,105927.0,10.5415,10.6282,10.5415,10.6282,105927.0
2022-07-12 09:40:00,12.25,12.33,12.24,12.32,115281.0,10.6195,10.6888,10.6108,10.6802,115281.0
2022-07-12 09:45:00,12.31,12.36,12.31,12.31,226787.0,10.6715,10.7148,10.6715,10.6715,226787.0
2022-07-12 09:50:00,12.31,12.39,12.3,12.38,333736.0,10.6715,10.7409,10.6628,10.7322,333736.0
2022-07-12 09:55:00,12.38,12.41,12.36,12.38,165831.0,10.7322,10.7582,10.7148,10.7322,165831.0
2022-07-12 10:00:00,12.38,12.39,12.32,12.33,300339.0,10.7322,10.7409,10.6802,10.6888,300339.0
2022-07-12 10:05:00,12.33,12.37,12.31,12.33,110899.0,10.6888,10.7235,10.6715,10.6888,110899.0
2022-07-12 10:10:00,12.33,12.37,12.3,12.36,117774.0,10.6888,10.7235,10.6628,10.7148,117774.0
2022-07-12 10:15:00,12.37,12.42,12.36,12.41,179968.0,10.7235,10.7669,10.7148,10.7582,179968.0
2022-07-12 10:20:00,12.41,12.44,12.4,12.42,117502.0,10.7582,10.7842,10.7495,10.7669,117502.0
2022-07-12 10:25:00,12.42,12.43,12.38,12.39,54549.0,10.7669,10.7755,10.7322,10.7409,54549.0
2022-07-12 10:30:00,12.39,12.42,12.39,12.41,78037.0,10.7409,10.7669,10.7409,10.7582,78037.0
2022-07-12 10:35:00,12.41,12.45,12.4,12.44,75081.0,10.7582,10.7929,10.7495,10.7842,75081.0
2022-07-12 10:40:00,12.43,12.45,12.4,12.45,94746.0,10.7755,10.7929,10.7495,10.7929,94746.0
2022-07-12 10:45:00,12.45,12.47,12.43,12.44,140501.0,10.7929,10.8102,10.7755,10.7842,140501.0
2022-07-12 10:50:00,12.45,12.46,12.43,12.45,70411.0,10.7929,10.8015,10.7755,10.7929,70411.0
2022-07-12 10:55:00,12.45,12.47,12.44,12.46,114871.0,10.7929,10.8102,10.7842,10.8015,114871.0
2022-07-12 11:00:00,12.46,12.48,12.44,12.46,118207.0,10.8015,10.8189,10.7842,10.8015,118207.0
2022-07-12 11:05:00,12.46,12.46,12.43,12.46,134691.0,10.8015,10.8015,10.7755,10.8015,134691.0
2022-07-12 11:10:00,12.46,12.52,12.45,12.52,192608.0,10.8015,10.8535,10.7929,10.8535,192608.0
2022-07-12 11:15:00,12.52,12.52,12.48,12.51,133469.0,10.8535,10.8535,10.8189,10.8449,133469.0
2022-07-12 11:20:00,12.51,12.54,12.5,12.54,68001.0,10.8449,10.8709,10.8362,10.8709,68001.0
2022-07-12 11:25:00,12.54,12.56,12.53,12.55,139976.0,10.8709,10.8882,10.8622,10.8796,139976.0
2022-07-12 11:30:00,12.55,12.57,12.54,12.54,138317.0,10.8796,10.8969,10.8709,10.8709,138317.0
2022-07-12 11:35:00,12.55,12.56,12.54,12.55,64420.0,10.8796,10.8882,10.8709,10.8796,64420.0
2022-07-12 11:40:00,12.55,12.56,12.53,12.55,67241.0,10.8796,10.8882,10.8622,10.8796,67241.0
2022-07-12 11:45:00,12.55,12.57,12.55,12.57,60587.0,10.8796,10.8969,10.8796,10.8969,60587.0
2022-07-12 11:50:00,12.57,12.57,12.56,12.57,22126.0,10.8969,10.8969,10.8882,10.8969,22126.0
2022-07-12 11:55:00,12.57,12.57,12.54,12.56,149494.0,10.8969,10.8969,10.8709,10.8882,149494.0
2022-07-12 12:00:00,12.56,12.58,12.56,12.58,89977.0,10.8882,10.9056,10.8882,10.9056,89977.0
2022-07-12 12:05:00,12.58,12.59,12.55,12.57,80027.0,10.9056,10.9142,10.8796,10.8969,80027.0
2022-07-12 12:10:00,12.56,12.58,12.56,12.57,81944.0,10.8882,10.9056,10.8882,10.8969,81944.0
2022-07-12 12:15:00,12.57,12.58,12.54,12.55,71786.0,10.8969,10.9056,10.8709,10.8796,71786.0
2022-07-12 12:20:00,12.55,12.56,12.54,12.54,58649.0,10.8796,10.8882,10.8709,10.8709,58649.0
2022-07-12 12:25:00,12.55,12.56,12.54,12.55,52046.0,10.8796,10.8882,10.8709,10.8796,52046.0
2022-07-12 12:30:00,12.56,12.56,12.54,12.56,67189.0,10.8882,10.8882,10.8709,10.8882,67189.0
2022-07-12 12:35:00,12.56,12.58,12.55,12.57,88585.0,10.8882,10.9056,10.8796,10.8969,88585.0
2022-07-12 12:40:00,12.57,12.57,12.55,12.55,41400.0,10.8969,10.8969,10.8796,10.8796,41400.0
2022-07-12 12:45:00,12.55,12.56,12.54,12.54,70238.0,10.8796,10.8882,10.8709,10.8709,70238.0
2022-07-12 12:50:00,12.54,12.55,12.52,12.54,121914.0,10.8709,10.8796,10.8535,10.8709,121914.0
2022-07-12 12:55:00,12.54,12.55,12.53,12.54,52894.0,10.8709,10.8796,10.8622,10.8709,52894.0
2022-07-12 13:00:00,12.54,12.57,12.53,12.54,93523.0,10.8709,10.8969,10.8622,10.8709,93523.0
2022-07-12 13:05:00,12.54,12.55,12.53,12.54,36414.0,10.8709,10.8796,10.8622,10.8709,36414.0
2022-07-12 13:10:00,12.54,12.55,12.51,12.51,69715.0,10.8709,10.8796,10.8449,10.8449,69715.0
2022-07-12 13:15:00,12.51,12.52,12.5,12.51,72672.0,10.8449,10.8535,10.8362,10.8449,72672.0
2022-07-12 13:20:00,12.51,12.52,12.5,12.5,86325.0,10.8449,10.8535,10.8362,10.8362,86325.0
2022-07-12 13:25:00,12.51,12.51,12.49,12.51,68618.0,10.8449,10.8449,10.8275,10.8449,68618.0
2022-07-12 13:30:00,12.51,12.52,12.5,12.52,30347.0,10.8449,10.8535,10.8362,10.8535,30347.0
2022-07-12 13:35:00,12.52,12.53,12.51,12.51,81397.0,10.8535,10.8622,10.8449,10.8449,81397.0
2022-07-12 13:40:00,12.51,12.53,12.5,12.51,85693.0,10.8449,10.8622,10.8362,10.8449,85693.0
2022-07-12 13:45:00,12.51,12.51,12.48,12.49,110324.0,10.8449,10.8449,10.8189,10.8275,110324.0
2022-07-12 13:50:00,12.48,12.49,12.47,12.49,98303.0,10.8189,10.8275,10.8102,10.8275,98303.0
2022-07-12 13:55:00,12.49,12.5,12.47,12.48,100910.0,10.8275,10.8362,10.8102,10.8189,100910.0
2022-07-12 14:00:00,12.48,12.49,12.45,12.47,82530.0,10.8189,10.8275,10.7929,10.8102,82530.0
2022-07-12 14:05:00,12.46,12.47,12.44,12.46,64087.0,10.8015,10.8102,10.7842,10.8015,64087.0
2022-07-12 14:10:00,12.47,12.48,12.46,12.48,53391.0,10.8102,10.8189,10.8015,10.8189,53391.0
2022-07-12 14:15:00,12.47,12.48,12.46,12.48,59874.0,10.8102,10.8189,10.8015,10.8189,59874.0
2022-07-12 14:20:00,12.48,12.48,12.45,12.46,47656.0,10.8189,10.8189,10.7929,10.8015,47656.0
2022-07-12 14:25:00,12.45,12.47,12.45,12.45,88167.0,10.7929,10.8102,10.7929,10.7929,88167.0
2022-07-12 14:30:00,12.46,12.47,12.45,12.45,82489.0,10.8015,10.8102,10.7929,10.7929,82489.0
2022-07-12 14:35:00,12.45,12.47,12.45,12.45,85440.0,10.7929,10.8102,10.7929,10.7929,85440.0
2022-07-12 14:40:00,12.45,12.46,12.45,12.46,23119.0,10.7929,10.8015,10.7929,10.8015,23119.0
2022-07-12 14:45:00,12.46,12.46,12.44,12.45,67854.0,10.8015,10.8015,10.7842,10.7929,67854.0
2022-07-12 14:50:00,12.45,12.45,12.43,12.43,39435.0,10.7929,10.7929,10.7755,10.7755,39435.0
2022-07-12 14:55:00,12.44,12.44,12.43,12.44,103814.0,10.7842,10.7842,10.7755,10.7842,103814.0
2022-07-12 15:00:00,12.43,12.44,12.38,12.38,543254.0,10.7755,10.7842,10.7322,10.7322,543254.0
2022-07-12 15:05:00,12.38,12.4,12.37,12.38,90426.0,10.7322,10.7495,10.7235,10.7322,90426.0
2022-07-12 15:10:00,12.37,12.39,12.36,12.38,124058.0,10.7235,10.7409,10.7148,10.7322,124058.0
2022-07-12 15:15:00,12.38,12.39,12.36,12.38,200062.0,10.7322,10.7409,10.7148,10.7322,200062.0
2022-07-12 15:20:00,12.37,12.38,12.32,12.34,172824.0,10.7235,10.7322,10.6802,10.6975,172824.0
2022-07-12 15:25:00,12.33,12.36,12.33,12.34,152240.0,10.6888,10.7148,10.6888,10.6975,152240.0
2022-07-12 15:30:00,12.34,12.35,12.32,12.33,126028.0,10.6975,10.7062,10.6802,10.6888,126028.0
2022-07-12 15:35:00,12.32,12.33,12.3,12.32,137770.0,10.6802,10.6888,10.6628,10.6802,137770.0
2022-07-12 15:40:00,12.32,12.33,12.29,12.33,193669.0,10.6802,10.6888,10.6542,10.6888,193669.0
2022-07-12 15:45:00,12.33,12.35,12.32,12.35,194075.0,10.6888,10.7062,10.6802,10.7062,194075.0
2022-07-12 15:50:00,12.34,12.35,12.31,12.33,553434.0,10.6975,10.7062,10.6715,10.6888,553434.0
2022-07-12 15:55:00,12.33,12.35,12.32,12.35,586872.0,10.6888,10.7062,10.6802,10.7062,586872.0
2022-07-13 09:30:00,12.3,12.3,12.14,12.15,290827.0,10.6628,10.6628,10.5241,10.5328,290827.0
2022-07-13 09:35:00,12.14,12.16,12.09,12.13,239867.0,10.5241,10.5415,10.4808,10.5155,239867.0
2022-07-13 09:40:00,12.13,12.19,12.12,12.13,206469.0,10.5155,10.5675,10.5068,10.5155,206469.0
2022-07-13 09:45:00,12.13,12.14,12.06,12.12,157791.0,10.5155,10.5241,10.4548,10.5068,157791.0
2022-07-13 09:50:00,12.12,12.13,12.06,12.07,156385.0,10.5068,10.5155,10.4548,10.4634,156385.0
2022-07-13 09:55:00,12.08,12.08,12.02,12.04,135330.0,10.4721,10.4721,10.4201,10.4374,135330.0
2022-07-13 10:00:00,12.04,12.06,11.99,12.02,313643.0,10.4374,10.4548,10.3941,10.4201,313643.0
2022-07-13 10:05:00,12.02,12.05,11.99,12.02,112005.0,10.4201,10.4461,10.3941,10.4201,112005.0
2022-07-13 10:10:00,12.02,12.03,11.95,11.96,251429.0,10.4201,10.4288,10.3594,10.3681,251429.0
2022-07-13 10:15:00,11.96,11.99,11.94,11.97,316809.0,10.3681,10.3941,10.3507,10.3768,316809.0
2022-07-13 10:20:00,11.96,11.97,11.92,11.95,194904.0,10.3681,10.3768,10.3334,10.3594,194904.0
2022-07-13 10:25:00,11.95,12.02,11.94,12.01,113432.0,10.3594,10.4201,10.3507,10.4114,113432.0
2022-07-13 10:30:00,12.02,12.06,12.0,12.05,126231.0,10.4201,10.4548,10.4028,10.4461,126231.0
2022-07-13 10:35:00,12.06,12.08,12.04,12.06,140840.0,10.4548,10.4721,10.4374,10.4548,140840.0
2022-07-13 10:40:00,12.06,12.08,12.03,12.07,127610.0,10.4548,10.4721,10.4288,10.4634,127610.0
2022-07-13 10:45:00,12.07,12.08,12.01,12.04,118520.0,10.4634,10.4721,10.4114,10.4374,118520.0
2022-07-13 10:50:00,12.05,12.08,12.03,12.05,124285.0,10.4461,10.4721,10.4288,10.4461,124285.0
2022-07-13 10:55:00,12.05,12.09,12.05,12.05,85798.0,10.4461,10.4808,10.4461,10.4461,85798.0
2022-07-13 11:00:00,12.05,12.06,12.02,12.04,85248.0,10.4461,10.4548,10.4201,10.4374,85248.0
2022-07-13 11:05:00,12.05,12.13,12.05,12.11,275493.0,10.4461,10.5155,10.4461,10.4981,275493.0
2022-07-13 11:10:00,12.11,12.17,12.1,12.15,418821.0,10.4981,10.5501,10.4895,10.5328,418821.0
2022-07-13 11:15:00,12.15,12.16,12.09,12.11,146423.0,10.5328,10.5415,10.4808,10.4981,146423.0
2022-07-13 11:20:00,12.11,12.11,12.08,12.1,263675.0,10.4981,10.4981,10.4721,10.4895,263675.0
2022-07-13 11:25:00,12.09,12.1,12.04,12.05,76762.0,10.4808,10.4895,10.4374,10.4461,76762.0
2022-07-13 11:30:00,12.04,12.05,12.03,12.04,78086.0,10.4374,10.4461,10.4288,10.4374,78086.0
2022-07-13 11:35:00,12.04,12.04,11.99,12.0,241763.0,10.4374,10.4374,10.3941,10.4028,241763.0
2022-07-13 11:40:00,12.0,12.02,11.99,12.02,139807.0,10.4028,10.4201,10.3941,10.4201,139807.0
2022-07-13 11:45:00,12.02,12.04,12.0,12.03,63174.0,10.4201,10.4374,10.4028,10.4288,63174.0
2022-07-13 11:50:00,12.03,12.06,12.02,12.04,87824.0,10.4288,10.4548,10.4201,10.4374,87824.0
2022-07-13 11:55:00,12.04,12.04,12.02,12.03,58067.0,10.4374,10.4374,10.4201,10.4288,58067.0
2022-07-13 12:00:00,12.03,12.05,12.01,12.04,210281.0,10.4288,10.4461,10.4114,10.4374,210281.0
2022-07-13 12:05:00,12.04,12.07,12.04,12.07,51250.0,10.4374,10.4634,10.4374,10.4634,51250.0
2022-07-13 12:10:00,12.06,12.06,12.03,12.05,164414.0,10.4548,10.4548,10.4288,10.4461,164414.0
2022-07-13 12:15:00,12.05,12.08,12.05,12.08,63210.0,10.4461,10.4721,10.4461,10.4721,63210.0
2022-07-13 12:20:00,12.08,12.09,12.04,12.07,189702.0,10.4721,10.4808,10.4374,10.4634,189702.0
2022-07-13 12:25:00,12.08,12.14,12.06,12.13,455792.0,10.4721,10.5241,10.4548,10.5155,455792.0
2022-07-13 12:30:00,12.12,12.18,12.11,12.18,271612.0,10.5068,10.5588,10.4981,10.5588,271612.0
2022-07-13 12:35:00,12.17,12.18,12.14,12.16,139838.0,10.5501,10.5588,10.5241,10.5415,139838.0
2022-07-13 12:40:00,12.15,12.15,12.12,12.13,64538.0,10.5328,10.5328,10.5068,10.5155,64538.0
2022-07-13 12:45:00,12.13,12.15,12.13,12.15,59714.0,10.5155,10.5328,10.5155,10.5328,59714.0
2022-07-13 12:50:00,12.15,12.16,12.13,12.15,122948.0,10.5328,10.5415,10.5155,10.5328,122948.0
2022-07-13 12:55:00,12.15,12.15,12.12,12.15,137123.0,10.5328,10.5328,10.5068,10.5328,137123.0
2022-07-13 13:00:00,12.15,12.19,12.11,12.18,163148.0,10.5328,10.5675,10.4981,10.5588,163148.0
2022-07-13 13:05:00,12.18,12.19,12.14,12.15,116507.0,10.5588,10.5675,10.5241,10.5328,116507.0
2022-07-13 13:10:00,12.14,12.17,12.13,12.17,48784.0,10.5241,10.5501,10.5155,10.5501,48784.0
2022-07-13 13:15:00,12.18,12.18,12.13,12.13,198682.0,10.5588,10.5588,10.5155,10.5155,198682.0
2022-07-13 13:20:00,12.13,12.16,12.13,12.16,93607.0,10.5155,10.5415,10.5155,10.5415,93607.0
2022-07-13 13:25:00,12.16,12.16,12.13,12.14,82779.0,10.5415,10.5415,10.5155,10.5241,82779.0
2022-07-13 13:30:00,12.14,12.15,12.11,12.13,82835.0,10.5241,10.5328,10.4981,10.5155,82835.0
2022-07-13 13:35:00,12.13,12.14,12.12,12.12,103361.0,10.5155,10.5241,10.5068,10.5068,103361.0
2022-07-13 13:40:00,12.12,12.15,12.12,12.13,82844.0,10.5068,10.5328,10.5068,10.5155,82844.0
2022-07-13 13:45:00,12.13,12.19,12.13,12.18,230559.0,10.5155,10.5675,10.5155,10.5588,230559.0
2022-07-13 13:50:00,12.18,12.19,12.15,12.16,79917.0,10.5588,10.5675,10.5328,10.5415,79917.0
2022-07-13 13:55:00,12.15,12.17,12.15,12.16,127909.0,10.5328,10.5501,10.5328,10.5415,127909.0
2022-07-13 14:00:00,12.17,12.17,12.1,12.11,300985.0,10.5501,10.5501,10.4895,10.4981,300985.0
2022-07-13 14:05:00,12.11,12.13,12.09,12.1,116765.0,10.4981,10.5155,10.4808,10.4895,116765.0
2022-07-13 14:10:00,12.09,12.13,12.09,12.13,129177.0,10.4808,10.5155,10.4808,10.5155,129177.0
2022-07-13 14:15:00,12.13,12.13,12.09,12.12,63698.0,10.5155,10.5155,10.4808,10.5068,63698.0
2022-07-13 14:20:00,12.12,12.13,12.1,12.13,51075.0,10.5068,10.5155,10.4895,10.5155,51075.0
2022-07-13 14:25:00,12.13,12.15,12.11,12.15,60136.0,10.5155,10.5328,10.4981,10.5328,60136.0
2022-07-13 14:30:00,12.15,12.18,12.14,12.18,56324.0,10.5328,10.5588,10.5241,10.5588,56324.0
2022-07-13 14:35:00,12.18,12.19,12.16,12.19,80514.0,10.5588,10.5675,10.5415,10.5675,80514.0
2022-07-13 14:40:00,12.19,12.2,12.17,12.18,60694.0,10.5675,10.5761,10.5501,10.5588,60694.0
2022-07-13 14:45:00,12.18,12.19,12.17,12.18,64353.0,10.5588,10.5675,10.5501,10.5588,64353.0
2022-07-13 14:50:00,12.18,12.19,12.17,12.17,82639.0,10.5588,10.5675,10.5501,10.5501,82639.0
2022-07-13 14:55:00,12.17,12.21,12.16,12.21,130902.0,10.5501,10.5848,10.5415,10.5848,130902.0
2022-07-13 15:00:00,12.21,12.23,12.2,12.23,154176.0,10.5848,10.6021,10.5761,10.6021,154176.0
2022-07-13 15:05:00,12.22,12.23,12.18,12.2,230328.0,10.5935,10.6021,10.5588,10.5761,230328.0
2022-07-13 15:10:00,12.19,12.22,12.19,12.22,67457.0,10.5675,10.5935,10.5675,10.5935,67457.0
2022-07-13 15:15:00,12.22,12.23,12.2,12.22,269613.0,10.5935,10.6021,10.5761,10.5935,269613.0
2022-07-13 15:20:00,12.22,12.23,12.21,12.21,189129.0,10.5935,10.6021,10.5848,10.5848,189129.0
2022-07-13 15:25:00,12.21,12.22,12.2,12.21,237702.0,10.5848,10.5935,10.5761,10.5848,237702.0
2022-07-13 15:30:00,12.21,12.21,12.16,12.18,398533.0,10.5848,10.5848,10.5415,10.5588,398533.0
2022-07-13 15:35:00,12.17,12.2,12.16,12.2,226206.0,10.5501,10.5761,10.5415,10.5761,226206.0
2022-07-13 15:40:00,12.2,12.2,12.16,12.17,329083.0,10.5761,10.5761,10.5415,10.5501,329083.0
2022-07-13 15:45:00,12.16,12.17,12.14,12.16,455380.0,10.5415,10.5501,10.5241,10.5415,455380.0
2022-07-13 15:50:00,12.15,12.16,12.12,12.15,659150.0,10.5328,10.5415,10.5068,10.5328,659150.0
2022-07-13 15:55:00,12.15,12.15,12.12,12.12,852323.0,10.5328,10.5328,10.5068,10.5068,852323.0
2022-07-14 09:30:00,11.88,11.93,11.81,11.84,508635.0,10.2987,10.3421,10.2381,10.2641,508635.0
2022-07-14 09:35:00,11.85,11.9,11.8,11.8,328745.0,10.2727,10.3161,10.2294,10.2294,328745.0
2022-07-14 09:40:00,11.8,11.84,11.77,11.79,137216.0,10.2294,10.2641,10.2034,10.2207,137216.0
2022-07-14 09:45:00,11.79,11.86,11.79,11.84,168694.0,10.2207,10.2814,10.2207,10.2641,168694.0
2022-07-14 09:50:00,11.83,11.92,11.83,11.88,267267.0,10.2554,10.3334,10.2554,10.2987,267267.0
2022-07-14 09:55:00,11.88,11.9,11.85,11.86,307736.0,10.2987,10.3161,10.2727,10.2814,307736.0
2022-07-14 10:00:00,11.87,11.88,11.81,11.82,258613.0,10.2901,10.2987,10.2381,10.2467,258613.0
2022-07-14 10:05:00,11.82,11.84,11.8,11.83,224403.0,10.2467,10.2641,10.2294,10.2554,224403.0
2022-07-14 10:10:00,11.83,11.85,11.8,11.82,210639.0,10.2554,10.2727,10.2294,10.2467,210639.0
2022-07-14 10:15:00,11.82,11.86,11.77,11.79,312889.0,10.2467,10.2814,10.2034,10.2207,312889.0
2022-07-14 10:20:00,11.79,11.83,11.79,11.82,206577.0,10.2207,10.2554,10.2207,10.2467,206577.0
2022-07-14 10:25:00,11.81,11.87,11.8,11.87,157567.0,10.2381,10.2901,10.2294,10.2901,157567.0
2022-07-14 10:30:00,11.86,11.9,11.82,11.82,130933.0,10.2814,10.3161,10.2467,10.2467,130933.0
2022-07-14 10:35:00,11.83,11.83,11.79,11.82,165074.0,10.2554,10.2554,10.2207,10.2467,165074.0
2022-07-14 10:40:00,11.81,11.83,11.79,11.79,147613.0,10.2381,10.2554,10.2207,10.2207,147613.0
2022-07-14 10:45:00,11.79,11.81,11.77,11.79,155789.0,10.2207,10.2381,10.2034,10.2207,155789.0
2022-07-14 10:50:00,11.79,11.81,11.77,11.8,181350.0,10.2207,10.2381,10.2034,10.2294,181350.0
2022-07-14 10:55:00,11.8,11.8,11.76,11.79,75701.0,10.2294,10.2294,10.1947,10.2207,75701.0
2022-07-14 11:00:00,11.79,11.83,11.77,11.8,194965.0,10.2207,10.2554,10.2034,10.2294,194965.0
2022-07-14 11:05:00,11.8,11.8,11.78,11.8,100675.0,10.2294,10.2294,10.212,10.2294,100675.0
2022-07-14 11:10:00,11.8,11.82,11.79,11.8,71292.0,10.2294,10.2467,10.2207,10.2294,71292.0
2022-07-14 11:15:00,11.8,11.83,11.78,11.81,125304.0,10.2294,10.2554,10.212,10.2381,125304.0
2022-07-14 11:20:00,11.8,11.86,11.8,11.84,331748.0,10.2294,10.2814,10.2294,10.2641,331748.0
2022-07-14 11:25:00,11.85,11.85,11.82,11.85,164346.0,10.2727,10.2727,10.2467,10.2727,164346.0
2022-07-14 11:30:00,11.85,11.87,11.85,11.86,104104.0,10.2727,10.2901,10.2727,10.2814,104104.0
2022-07-14 11:35:00,11.87,11.87,11.83,11.86,264996.0,10.2901,10.2901,10.2554,10.2814,264996.0
2022-07-14 11:40:00,11.86,11.91,11.86,11.89,111748.0,10.2814,10.3247,10.2814,10.3074,111748.0
2022-07-14 11:45:00,11.9,11.92,11.88,11.91,85382.0,10.3161,10.3334,10.2987,10.3247,85382.0
2022-07-14 11:50:00,11.92,11.93,11.9,11.91,42275.0,10.3334,10.3421,10.3161,10.3247,42275.0
2022-07-14 11:55:00,11.91,11.93,11.9,11.91,48631.0,10.3247,10.3421,10.3161,10.3247,48631.0
2022-07-14 12:00:00,11.92,11.92,11.88,11.9,104150.0,10.3334,10.3334,10.2987,10.3161,104150.0
2022-07-14 12:05:00,11.9,11.9,11.85,11.86,96351.0,10.3161,10.3161,10.2727,10.2814,96351.0
2022-07-14 12:10:00,11.85,11.87,11.84,11.86,108741.0,10.2727,10.2901,10.2641,10.2814,108741.0
2022-07-14 12:15:00,11.85,11.88,11.83,11.87,148034.0,10.2727,10.2987,10.2554,10.2901,148034.0
2022-07-14 12:20:00,11.87,11.89,11.86,11.87,64596.0,10.2901,10.3074,10.2814,10.2901,64596.0
2022-07-14 12:25:00,11.86,11.87,11.83,11.84,102677.0,10.2814,10.2901,10.2554,10.2641,102677.0
2022-07-14 12:30:00,11.84,11.85,11.81,11.81,52124.0,10.2641,10.2727,10.2381,10.2381,52124.0
2022-07-14 12:35:00,11.82,11.83,11.8,11.81,88788.0,10.2467,10.2554,10.2294,10.2381,88788.0
2022-07-14 12:40:00,11.81,11.81,11.79,11.8,74434.0,10.2381,10.2381,10.2207,10.2294,74434.0
2022-07-14 12:45:00,11.8,11.8,11.75,11.76,69480.0,10.2294,10.2294,10.186,10.1947,69480.0
2022-07-14 12:50:00,11.76,11.79,11.75,11.78,53913.0,10.1947,10.2207,10.186,10.212,53913.0
2022-07-14 12:55:00,11.78,11.79,11.76,11.78,61317.0,10.212,10.2207,10.1947,10.212,61317.0
2022-07-14 13:00:00,11.77,11.78,11.75,11.77,73860.0,10.2034,10.212,10.186,10.2034,73860.0
2022-07-14 13:05:00,11.76,11.78,11.75,11.77,60112.0,10.1947,10.212,10.186,10.2034,60112.0
2022-07-14 13:10:00,11.76,11.77,11.74,11.76,114008.0,10.1947,10.2034,10.1774,10.1947,114008.0
2022-07-14 13:15:00,11.76,11.8,11.74,11.78,122226.0,10.1947,10.2294,10.1774,10.212,122226.0
2022-07-14 13:20:00,11.78,11.8,11.78,11.78,49343.0,10.212,10.2294,10.212,10.212,49343.0
2022-07-14 13:25:00,11.78,11.81,11.78,11.79,77063.0,10.212,10.2381,10.212,10.2207,77063.0
2022-07-14 13:30:00,11.79,11.79,11.76,11.77,46775.0,10.2207,10.2207,10.1947,10.2034,46775.0
2022-07-14 13:35:00,11.77,11.79,11.76,11.79,92495.0,10.2034,10.2207,10.1947,10.2207,92495.0
2022-07-14 13:40:00,11.79,11.81,11.78,11.8,65917.0,10.2207,10.2381,10.212,10.2294,65917.0
2022-07-14 13:45:00,11.8,11.81,11.79,11.8,28396.0,10.2294,10.2381,10.2207,10.2294,28396.0
2022-07-14 13:50:00,11.81,11.82,11.78,11.8,66814.0,10.2381,10.2467,10.212,10.2294,66814.0
2022-07-14 13:55:00,11.81,11.83,11.8,11.82,49240.0,10.2381,10.2554,10.2294,10.2467,49240.0
2022-07-14 14:00:00,11.82,11.83,11.81,11.83,66409.0,10.2467,10.2554,10.2381,10.2554,66409.0
2022-07-14 14:05:00,11.82,11.85,11.82,11.82,79172.0,10.2467,10.2727,10.2467,10.2467,79172.0
2022-07-14 14:10:00,11.82,11.82,11.79,11.81,81131.0,10.2467,10.2467,10.2207,10.2381,81131.0
2022-07-14 14:15:00,11.81,11.85,11.81,11.85,42834.0,10.2381,10.2727,10.2381,10.2727,42834.0
2022-07-14 14:20:00,11.85,11.88,11.85,11.87,133640.0,10.2727,10.2987,10.2727,10.2901,133640.0
2022-07-14 14:25:00,11.86,11.89,11.86,11.88,129361.0,10.2814,10.3074,10.2814,10.2987,129361.0
2022-07-14 14:30:00,11.88,11.9,11.88,11.89,91573.0,10.2987,10.3161,10.2987,10.3074,91573.0
2022-07-14 14:35:00,11.89,11.91,11.89,11.9,54987.0,10.3074,10.3247,10.3074,10.3161,54987.0
2022-07-14 14:40:00,11.89,11.91,11.87,11.87,56458.0,10.3074,10.3247,10.2901,10.2901,56458.0
2022-07-14 14:45:00,11.87,11.89,11.87,11.89,111788.0,10.2901,10.3074,10.2901,10.3074,111788.0
2022-07-14 14:50:00,11.89,11.9,11.87,11.88,85142.0,10.3074,10.3161,10.2901,10.2987,85142.0
2022-07-14 14:55:00,11.88,11.9,11.87,11.9,67731.0,10.2987,10.3161,10.2901,10.3161,67731.0
2022-07-14 15:00:00,11.9,11.91,11.88,11.88,56923.0,10.3161,10.3247,10.2987,10.2987,56923.0
2022-07-14 15:05:00,11.88,11.89,11.85,11.87,151442.0,10.2987,10.3074,10.2727,10.2901,151442.0
2022-07-14 15:10:00,11.87,11.9,11.86,11.9,107632.0,10.2901,10.3161,10.2814,10.3161,107632.0
2022-07-14 15:15:00,11.9,11.9,11.88,11.9,199141.0,10.3161,10.3161,10.2987,10.3161,199141.0
2022-07-14 15:20:00,11.9,11.92,11.89,11.91,168072.0,10.3161,10.3334,10.3074,10.3247,168072.0
2022-07-14 15:25:00,11.92,11.92,11.89,11.9,167846.0,10.3334,10.3334,10.3074,10.3161,167846.0
2022-07-14 15:30:00,11.9,11.91,11.87,11.87,167998.0,10.3161,10.3247,10.2901,10.2901,167998.0
2022-07-14 15:35:00,11.88,11.88,11.84,11.86,178038.0,10.2987,10.2987,10.2641,10.2814,178038.0
2022-07-14 15:40:00,11.86,11.87,11.84,11.86,231777.0,10.2814,10.2901,10.2641,10.2814,231777.0
2022-07-14 15:45:00,11.86,11.87,11.84,11.86,232345.0,10.2814,10.2901,10.2641,10.2814,232345.0
2022-07-14 15:50:00,11.86,11.89,11.85,11.88,438298.0,10.2814,10.3074,10.2727,10.2987,438298.0
2022-07-14 15:55:00,11.88,11.9,11.87,11.87,585844.0,10.2987,10.3161,10.2901,10.2901,585844.0
2022-07-15 09:30:00,12.07,12.14,12.06,12.07,420037.0,10.4634,10.5241,10.4548,10.4634,420037.0
2022-07-15 09:35:00,12.08,12.11,12.03,12.07,104549.0,10.4721,10.4981,10.4288,10.4634,104549.0
2022-07-15 09:40:00,12.08,12.12,12.04,12.12,83080.0,10.4721,10.5068,10.4374,10.5068,83080.0
2022-07-15 09:45:00,12.11,12.11,12.05,12.07,112562.0,10.4981,10.4981,10.4461,10.4634,112562.0
2022-07-15 09:50:00,12.08,12.09,12.04,12.05,103316.0,10.4721,10.4808,10.4374,10.4461,103316.0
2022-07-15 09:55:00,12.05,12.08,12.04,12.05,153327.0,10.4461,10.4721,10.4374,10.4461,153327.0
2022-07-15 10:00:00,12.05,12.18,12.05,12.16,291773.0,10.4461,10.5588,10.4461,10.5415,291773.0
2022-07-15 10:05:00,12.17,12.21,12.15,12.21,108309.0,10.5501,10.5848,10.5328,10.5848,108309.0
2022-07-15 10:10:00,12.21,12.25,12.19,12.25,95150.0,10.5848,10.6195,10.5675,10.6195,95150.0
2022-07-15 10:15:00,12.25,12.29,12.23,12.25,103111.0,10.6195,10.6542,10.6021,10.6195,103111.0
2022-07-15 10:20:00,12.25,12.28,12.22,12.27,165531.0,10.6195,10.6455,10.5935,10.6368,165531.0
2022-07-15 10:25:00,12.28,12.33,12.26,12.32,115713.0,10.6455,10.6888,10.6282,10.6802,115713.0
2022-07-15 10:30:00,12.32,12.34,12.31,12.33,95389.0,10.6802,10.6975,10.6715,10.6888,95389.0
2022-07-15 10:35:00,12.33,12.34,12.29,12.29,59805.0,10.6888,10.6975,10.6542,10.6542,59805.0
2022-07-15 10:40:00,12.3,12.3,12.25,12.26,95302.0,10.6628,10.6628,10.6195,10.6282,95302.0
2022-07-15 10:45:00,12.25,12.28,12.23,12.27,146366.0,10.6195,10.6455,10.6021,10.6368,146366.0
2022-07-15 10:50:00,12.27,12.29,12.26,12.29,98806.0,10.6368,10.6542,10.6282,10.6542,98806.0
2022-07-15 10:55:00,12.29,12.29,12.27,12.28,102120.0,10.6542,10.6542,10.6368,10.6455,102120.0
2022-07-15 11:00:00,12.28,12.3,12.28,12.29,70577.0,10.6455,10.6628,10.6455,10.6542,70577.0
2022-07-15 11:05:00,12.29,12.33,12.29,12.33,116207.0,10.6542,10.6888,10.6542,10.6888,116207.0
2022-07-15 11:10:00,12.32,12.33,12.3,12.3,69456.0,10.6802,10.6888,10.6628,10.6628,69456.0
2022-07-15 11:15:00,12.3,12.31,12.29,12.3,69578.0,10.6628,10.6715,10.6542,10.6628,69578.0
2022-07-15 11:20:00,12.31,12.34,12.3,12.32,47047.0,10.6715,10.6975,10.6628,10.6802,47047.0
2022-07-15 11:25:00,12.32,12.33,12.3,12.31,49820.0,10.6802,10.6888,10.6628,10.6715,49820.0
2022-07-15 11:30:00,12.3,12.34,12.29,12.32,104614.0,10.6628,10.6975,10.6542,10.6802,104614.0
2022-07-15 11:35:00,12.32,12.34,12.31,12.33,71209.0,10.6802,10.6975,10.6715,10.6888,71209.0
2022-07-15 11:40:00,12.33,12.34,12.32,12.33,62666.0,10.6888,10.6975,10.6802,10.6888,62666.0
2022-07-15 11:45:00,12.33,12.35,12.31,12.35,126344.0,10.6888,10.7062,10.6715,10.7062,126344.0
2022-07-15 11:50:00,12.34,12.36,12.33,12.34,91274.0,10.6975,10.7148,10.6888,10.6975,91274.0
2022-07-15 11:55:00,12.34,12.36,12.34,12.35,68668.0,10.6975,10.7148,10.6975,10.7062,68668.0
2022-07-15 12:00:00,12.36,12.37,12.33,12.36,103176.0,10.7148,10.7235,10.6888,10.7148,103176.0
2022-07-15 12:05:00,12.36,12.39,12.36,12.37,87357.0,10.7148,10.7409,10.7148,10.7235,87357.0
2022-07-15 12:10:00,12.36,12.38,12.35,12.36,70534.0,10.7148,10.7322,10.7062,10.7148,70534.0
2022-07-15 12:15:00,12.37,12.39,12.36,12.39,60733.0,10.7235,10.7409,10.7148,10.7409,60733.0
2022-07-15 12:20:00,12.39,12.4,12.38,12.38,115176.0,10.7409,10.7495,10.7322,10.7322,115176.0
2022-07-15 12:25:00,12.38,12.4,12.37,12.38,106609.0,10.7322,10.7495,10.7235,10.7322,106609.0
2022-07-15 12:30:00,12.38,12.4,12.38,12.39,86415.0,10.7322,10.7495,10.7322,10.7409,86415.0
2022-07-15 12:35:00,12.39,12.4,12.37,12.38,112995.0,10.7409,10.7495,10.7235,10.7322,112995.0
2022-07-15 12:40:00,12.38,12.4,12.36,12.39,83717.0,10.7322,10.7495,10.7148,10.7409,83717.0
2022-07-15 12:45:00,12.39,12.4,12.38,12.4,51873.0,10.7409,10.7495,10.7322,10.7495,51873.0
2022-07-15 12:50:00,12.4,12.41,12.38,12.4,120918.0,10.7495,10.7582,10.7322,10.7495,120918.0
2022-07-15 12:55:00,12.4,12.4,12.39,12.39,31231.0,10.7495,10.7495,10.7409,10.7409,31231.0
2022-07-15 13:00:00,12.39,12.4,12.38,12.4,94251.0,10.7409,10.7495,10.7322,10.7495,94251.0
2022-07-15 13:05:00,12.4,12.42,12.39,12.42,38571.0,10.7495,10.7669,10.7409,10.7669,38571.0
2022-07-15 13:10:00,12.42,12.42,12.41,12.42,27477.0,10.7669,10.7669,10.7582,10.7669,27477.0
2022-07-15 13:15:00,12.42,12.44,12.41,12.44,102305.0,10.7669,10.7842,10.7582,10.7842,102305.0
2022-07-15 13:20:00,12.44,12.46,12.43,12.46,51520.0,10.7842,10.8015,10.7755,10.8015,51520.0
2022-07-15 13:25:00,12.46,12.49,12.45,12.49,77101.0,10.8015,10.8275,10.7929,10.8275,77101.0
2022-07-15 13:30:00,12.48,12.5,12.47,12.5,153657.0,10.8189,10.8362,10.8102,10.8362,153657.0
2022-07-15 13:35:00,12.5,12.5,12.47,12.49,110040.0,10.8362,10.8362,10.8102,10.8275,110040.0
2022-07-15 13:40:00,12.49,12.51,12.48,12.5,155412.0,10.8275,10.8449,10.8189,10.8362,155412.0
2022-07-15 13:45:00,12.5,12.51,12.49,12.51,86406.0,10.8362,10.8449,10.8275,10.8449,86406.0
2022-07-15 13:50:00,12.51,12.52,12.48,12.49,292924.0,10.8449,10.8535,10.8189,10.8275,292924.0
2022-07-15 13:55:00,12.49,12.49,12.47,12.49,90405.0,10.8275,10.8275,10.8102,10.8275,90405.0
2022-07-15 14:00:00,12.49,12.5,12.47,12.5,151467.0,10.8275,10.8362,10.8102,10.8362,151467.0
2022-07-15 14:05:00,12.5,12.51,12.49,12.51,76614.0,10.8362,10.8449,10.8275,10.8449,76614.0
2022-07-15 14:10:00,12.51,12.55,12.5,12.55,146536.0,10.8449,10.8796,10.8362,10.8796,146536.0
2022-07-15 14:15:00,12.55,12.57,12.54,12.55,153012.0,10.8796,10.8969,10.8709,10.8796,153012.0
2022-07-15 14:20:00,12.56,12.56,12.53,12.54,103282.0,10.8882,10.8882,10.8622,10.8709,103282.0
2022-07-15 14:25:00,12.54,12.55,12.52,12.53,142585.0,10.8709,10.8796,10.8535,10.8622,142585.0
2022-07-15 14:30:00,12.54,12.54,12.53,12.54,32527.0,10.8709,10.8709,10.8622,10.8709,32527.0
2022-07-15 14:35:00,12.54,12.54,12.53,12.54,75038.0,10.8709,10.8709,10.8622,10.8709,75038.0
2022-07-15 14:40:00,12.54,12.56,12.54,12.56,127851.0,10.8709,10.8882,10.8709,10.8882,127851.0
2022-07-15 14:45:00,12.56,12.58,12.55,12.58,116557.0,10.8882,10.9056,10.8796,10.9056,116557.0
2022-07-15 14:50:00,12.58,12.58,12.55,12.55,77627.0,10.9056,10.9056,10.8796,10.8796,77627.0
2022-07-15 14:55:00,12.55,12.56,12.53,12.54,81424.0,10.8796,10.8882,10.8622,10.8709,81424.0
2022-07-15 15:00:00,12.55,12.55,12.53,12.54,75632.0,10.8796,10.8796,10.8622,10.8709,75632.0
2022-07-15 15:05:00,12.54,12.54,12.53,12.54,37599.0,10.8709,10.8709,10.8622,10.8709,37599.0
2022-07-15 15:10:00,12.54,12.54,12.52,12.52,103510.0,10.8709,10.8709,10.8535,10.8535,103510.0
2022-07-15 15:15:00,12.53,12.54,12.5,12.51,191740.0,10.8622,10.8709,10.8362,10.8449,191740.0
2022-07-15 15:20:00,12.51,12.52,12.5,12.5,131595.0,10.8449,10.8535,10.8362,10.8362,131595.0
2022-07-15 15:25:00,12.5,12.52,12.5,12.5,149819.0,10.8362,10.8535,10.8362,10.8362,149819.0
2022-07-15 15:30:00,12.5,12.51,12.48,12.49,315918.0,10.8362,10.8449,10.8189,10.8275,315918.0
2022-07-15 15:35:00,12.49,12.51,12.47,12.49,290523.0,10.8275,10.8449,10.8102,10.8275,290523.0
2022-07-15 15:40:00,12.48,12.5,12.48,12.5,192516.0,10.8189,10.8362,10.8189,10.8362,192516.0
2022-07-15 15:45:00,12.5,12.5,12.47,12.47,285952.0,10.8362,10.8362,10.8102,10.8102,285952.0
2022-07-15 15:50:00,12.48,12.5,12.46,12.5,750796.0,10.8189,10.8362,10.8015,10.8362,750796.0
2022-07-15 15:55:00,12.5,12.52,12.49,12.51,910074.0,10.8362,10.8535,10.8275,10.8449,910074.0
2022-07-18 09:30:00,12.71,12.81,12.66,12.78,354123.0,11.0183,11.1049,10.9749,11.0789,354123.0
2022-07-18 09:35:00,12.78,12.85,12.78,12.79,158628.0,11.0789,11.1396,11.0789,11.0876,158628.0
2022-07-18 09:40:00,12.79,12.8,12.76,12.79,114056.0,11.0876,11.0963,11.0616,11.0876,114056.0
2022-07-18 09:45:00,12.79,12.79,12.66,12.71,213540.0,11.0876,11.0876,10.9749,11.0183,213540.0
2022-07-18 09:50:00,12.71,12.72,12.64,12.68,171320.0,11.0183,11.0269,10.9576,10.9923,171320.0
2022-07-18 09:55:00,12.68,12.75,12.68,12.71,108579.0,10.9923,11.0529,10.9923,11.0183,108579.0
2022-07-18 10:00:00,12.72,12.73,12.7,12.73,199522.0,11.0269,11.0356,11.0096,11.0356,199522.0
2022-07-18 10:05:00,12.73,12.73,12.65,12.65,417436.0,11.0356,11.0356,10.9662,10.9662,417436.0
2022-07-18 10:10:00,12.66,12.68,12.61,12.68,122149.0,10.9749,10.9923,10.9316,10.9923,122149.0
2022-07-18 10:15:00,12.68,12.69,12.65,12.67,100005.0,10.9923,11.0009,10.9662,10.9836,100005.0
2022-07-18 10:20:00,12.67,12.7,12.67,12.69,87714.0,10.9836,11.0096,10.9836,11.0009,87714.0
2022-07-18 10:25:00,12.7,12.7,12.66,12.68,43256.0,11.0096,11.0096,10.9749,10.9923,43256.0
2022-07-18 10:30:00,12.69,12.73,12.68,12.68,105921.0,11.0009,11.0356,10.9923,10.9923,105921.0
2022-07-18 10:35:00,12.69,12.71,12.67,12.69,49778.0,11.0009,11.0183,10.9836,11.0009,49778.0
2022-07-18 10:40:00,12.69,12.72,12.68,12.69,159438.0,11.0009,11.0269,10.9923,11.0009,159438.0
2022-07-18 10:45:00,12.69,12.7,12.66,12.69,46000.0,11.0009,11.0096,10.9749,11.0009,46000.0
2022-07-18 10:50:00,12.69,12.72,12.68,12.71,46462.0,11.0009,11.0269,10.9923,11.0183,46462.0
2022-07-18 10:55:00,12.71,12.73,12.71,12.72,103177.0,11.0183,11.0356,11.0183,11.0269,103177.0
2022-07-18 11:00:00,12.72,12.73,12.69,12.7,61245.0,11.0269,11.0356,11.0009,11.0096,61245.0
2022-07-18 11:05:00,12.7,12.71,12.67,12.68,68972.0,11.0096,11.0183,10.9836,10.9923,68972.0
2022-07-18 11:10:00,12.68,12.69,12.66,12.66,50358.0,10.9923,11.0009,10.9749,10.9749,50358.0
2022-07-18 11:15:00,12.67,12.68,12.65,12.67,77890.0,10.9836,10.9923,10.9662,10.9836,77890.0
2022-07-18 11:20:00,12.67,12.69,12.66,12.67,80048.0,10.9836,11.0009,10.9749,10.9836,80048.0
2022-07-18 11:25:00,12.67,12.68,12.66,12.67,109911.0,10.9836,10.9923,10.9749,10.9836,109911.0
2022-07-18 11:30:00,12.67,12.68,12.64,12.65,118634.0,10.9836,10.9923,10.9576,10.9662,118634.0
2022-07-18 11:35:00,12.66,12.67,12.65,12.67,194507.0,10.9749,10.9836,10.9662,10.9836,194507.0
2022-07-18 11:40:00,12.67,12.7,12.66,12.7,120916.0,10.9836,11.0096,10.9749,11.0096,120916.0
2022-07-18 11:45:00,12.7,12.71,12.68,12.69,68665.0,11.0096,11.0183,10.9923,11.0009,68665.0
2022-07-18 11:50:00,12.69,12.7,12.67,12.7,164270.0,11.0009,11.0096,10.9836,11.0096,164270.0
2022-07-18 11:55:00,12.7,12.72,12.7,12.71,53726.0,11.0096,11.0269,11.0096,11.0183,53726.0
2022-07-18 12:00:00,12.71,12.73,12.7,12.7,116343.0,11.0183,11.0356,11.0096,11.0096,116343.0
2022-07-18 12:05:00,12.71,12.72,12.69,12.7,83061.0,11.0183,11.0269,11.0009,11.0096,83061.0
2022-07-18 12:10:00,12.7,12.71,12.69,12.7,82770.0,11.0096,11.0183,11.0009,11.0096,82770.0
2022-07-18 12:15:00,12.7,12.7,12.66,12.67,194799.0,11.0096,11.0096,10.9749,10.9836,194799.0
2022-07-18 12:20:00,12.67,12.69,12.66,12.69,69855.0,10.9836,11.0009,10.9749,11.0009,69855.0
2022-07-18 12:25:00,12.69,12.7,12.68,12.69,42555.0,11.0009,11.0096,10.9923,11.0009,42555.0
2022-07-18 12:30:00,12.69,12.69,12.68,12.68,29334.0,11.0009,11.0009,10.9923,10.9923,29334.0
2022-07-18 12:35:00,12.69,12.7,12.68,12.69,59500.0,11.0009,11.0096,10.9923,11.0009,59500.0
2022-07-18 12:40:00,12.69,12.69,12.66,12.67,43126.0,11.0009,11.0009,10.9749,10.9836,43126.0
2022-07-18 12:45:00,12.67,12.67,12.64,12.64,53345.0,10.9836,10.9836,10.9576,10.9576,53345.0
2022-07-18 12:50:00,12.64,12.65,12.63,12.63,29378.0,10.9576,10.9662,10.9489,10.9489,29378.0
2022-07-18 12:55:00,12.63,12.64,12.61,12.62,26025.0,10.9489,10.9576,10.9316,10.9402,26025.0
2022-07-18 13:00:00,12.62,12.64,12.61,12.64,120237.0,10.9402,10.9576,10.9316,10.9576,120237.0
2022-07-18 13:05:00,12.64,12.65,12.63,12.64,43074.0,10.9576,10.9662,10.9489,10.9576,43074.0
2022-07-18 13:10:00,12.64,12.65,12.63,12.64,51909.0,10.9576,10.9662,10.9489,10.9576,51909.0
2022-07-18 13:15:00,12.64,12.65,12.62,12.62,71765.0,10.9576,10.9662,10.9402,10.9402,71765.0
2022-07-18 13:20:00,12.63,12.64,12.62,12.63,130641.0,10.9489,10.9576,10.9402,10.9489,130641.0
2022-07-18 13:25:00,12.63,12.66,12.63,12.66,203357.0,10.9489,10.9749,10.9489,10.9749,203357.0
2022-07-18 13:30:00,12.66,12.68,12.65,12.68,105786.0,10.9749,10.9923,10.9662,10.9923,105786.0
2022-07-18 13:35:00,12.67,12.7,12.66,12.67,102500.0,10.9836,11.0096,10.9749,10.9836,102500.0
2022-07-18 13:40:00,12.67,12.69,12.66,12.68,54847.0,10.9836,11.0009,10.9749,10.9923,54847.0
2022-07-18 13:45:00,12.68,12.68,12.64,12.65,66184.0,10.9923,10.9923,10.9576,10.9662,66184.0
2022-07-18 13:50:00,12.65,12.67,12.64,12.67,53866.0,10.9662,10.9836,10.9576,10.9836,53866.0
2022-07-18 13:55:00,12.67,12.67,12.62,12.63,88475.0,10.9836,10.9836,10.9402,10.9489,88475.0
2022-07-18 14:00:00,12.63,12.65,12.63,12.64,49276.0,10.9489,10.9662,10.9489,10.9576,49276.0
2022-07-18 14:05:00,12.64,12.65,12.63,12.65,65827.0,10.9576,10.9662,10.9489,10.9662,65827.0
2022-07-18 14:10:00,12.65,12.65,12.63,12.65,84188.0,10.9662,10.9662,10.9489,10.9662,84188.0
2022-07-18 14:15:00,12.65,12.66,12.65,12.66,25192.0,10.9662,10.9749,10.9662,10.9749,25192.0
2022-07-18 14:20:00,12.65,12.66,12.62,12.62,60331.0,10.9662,10.9749,10.9402,10.9402,60331.0
2022-07-18 14:25:00,12.61,12.63,12.6,12.61,79950.0,10.9316,10.9489,10.9229,10.9316,79950.0
2022-07-18 14:30:00,12.61,12.61,12.59,12.61,161215.0,10.9316,10.9316,10.9142,10.9316,161215.0
2022-07-18 14:35:00,12.61,12.62,12.58,12.61,225053.0,10.9316,10.9402,10.9056,10.9316,225053.0
2022-07-18 14:40:00,12.61,12.62,12.58,12.59,54958.0,10.9316,10.9402,10.9056,10.9142,54958.0
2022-07-18 14:45:00,12.59,12.59,12.57,12.58,102796.0,10.9142,10.9142,10.8969,10.9056,102796.0
2022-07-18 14:50:00,12.58,12.59,12.56,12.59,82590.0,10.9056,10.9142,10.8882,10.9142,82590.0
2022-07-18 14:55:00,12.59,12.59,12.56,12.58,101091.0,10.9142,10.9142,10.8882,10.9056,101091.0
2022-07-18 15:00:00,12.58,12.59,12.56,12.58,182128.0,10.9056,10.9142,10.8882,10.9056,182128.0
2022-07-18 15:05:00,12.58,12.61,12.57,12.61,129531.0,10.9056,10.9316,10.8969,10.9316,129531.0
2022-07-18 15:10:00,12.61,12.62,12.59,12.62,106056.0,10.9316,10.9402,10.9142,10.9402,106056.0
2022-07-18 15:15:00,12.62,12.62,12.6,12.61,90863.0,10.9402,10.9402,10.9229,10.9316,90863.0
2022-07-18 15:20:00,12.62,12.62,12.59,12.6,120258.0,10.9402,10.9402,10.9142,10.9229,120258.0
2022-07-18 15:25:00,12.6,12.6,12.57,12.57,123128.0,10.9229,10.9229,10.8969,10.8969,123128.0
2022-07-18 15:30:00,12.58,12.58,12.54,12.55,144256.0,10.9056,10.9056,10.8709,10.8796,144256.0
2022-07-18 15:35:00,12.55,12.56,12.51,12.52,217482.0,10.8796,10.8882,10.8449,10.8535,217482.0
2022-07-18 15:40:00,12.52,12.53,12.51,12.52,208869.0,10.8535,10.8622,10.8449,10.8535,208869.0
2022-07-18 15:45:00,12.52,12.53,12.51,12.52,230822.0,10.8535,10.8622,10.8449,10.8535,230822.0
2022-07-18 15:50:00,12.52,12.59,12.52,12.59,451798.0,10.8535,10.9142,10.8535,10.9142,451798.0
2022-07-18 15:55:00,12.59,12.6,12.57,12.58,864065.0,10.9142,10.9229,10.8969,10.9056,864065.0
2022-07-19 09:30:00,12.77,12.82,12.75,12.79,394037.0,11.0703,11.1136,11.0529,11.0876,394037.0
2022-07-19 09:35:00,12.8,12.86,12.79,12.85,142268.0,11.0963,11.1483,11.0876,11.1396,142268.0
2022-07-19 09:40:00,12.85,12.89,12.84,12.87,213703.0,11.1396,11.1743,11.131,11.157,213703.0
2022-07-19 09:45:00,12.87,12.87,12.82,12.86,102157.0,11.157,11.157,11.1136,11.1483,102157.0
2022-07-19 09:50:00,12.86,12.89,12.84,12.86,90504.0,11.1483,11.1743,11.131,11.1483,90504.0
2022-07-19 09:55:00,12.86,12.86,12.82,12.85,50547.0,11.1483,11.1483,11.1136,11.1396,50547.0
2022-07-19 10:00:00,12.85,12.89,12.83,12.88,136163.0,11.1396,11.1743,11.1223,11.1656,136163.0
2022-07-19 10:05:00,12.88,12.91,12.88,12.91,103249.0,11.1656,11.1916,11.1656,11.1916,103249.0
2022-07-19 10:10:00,12.9,12.94,12.9,12.92,135703.0,11.183,11.2176,11.183,11.2003,135703.0
2022-07-19 10:15:00,12.92,12.97,12.91,12.96,277676.0,11.2003,11.2437,11.1916,11.235,277676.0
2022-07-19 10:20:00,12.97,13.0,12.96,12.99,127080.0,11.2437,11.2697,11.235,11.261,127080.0
2022-07-19 10:25:00,12.98,13.01,12.98,12.99,90428.0,11.2523,11.2783,11.2523,11.261,90428.0
2022-07-19 10:30:00,12.99,13.0,12.94,12.96,101525.0,11.261,11.2697,11.2176,11.235,101525.0
2022-07-19 10:35:00,12.96,12.97,12.93,12.95,64499.0,11.235,11.2437,11.209,11.2263,64499.0
2022-07-19 10:40:00,12.95,12.96,12.93,12.96,122670.0,11.2263,11.235,11.209,11.235,122670.0
2022-07-19 10:45:00,12.96,12.96,12.92,12.94,89202.0,11.235,11.235,11.2003,11.2176,89202.0
2022-07-19 10:50:00,12.93,12.95,12.92,12.93,72830.0,11.209,11.2263,11.2003,11.209,72830.0
2022-07-19 10:55:00,12.93,12.94,12.9,12.94,91978.0,11.209,11.2176,11.183,11.2176,91978.0
2022-07-19 11:00:00,12.94,12.96,12.93,12.96,88759.0,11.2176,11.235,11.209,11.235,88759.0
2022-07-19 11:05:00,12.96,12.97,12.95,12.96,109208.0,11.235,11.2437,11.2263,11.235,109208.0
2022-07-19 11:10:00,12.96,12.99,12.95,12.97,397956.0,11.235,11.261,11.2263,11.2437,397956.0
2022-07-19 11:15:00,12.97,12.98,12.93,12.94,467242.0,11.2437,11.2523,11.209,11.2176,467242.0
2022-07-19 11:20:00,12.94,12.95,12.92,12.94,180450.0,11.2176,11.2263,11.2003,11.2176,180450.0
2022-07-19 11:25:00,12.94,12.95,12.93,12.94,446214.0,11.2176,11.2263,11.209,11.2176,446214.0
2022-07-19 11:30:00,12.94,12.98,12.93,12.97,196100.0,11.2176,11.2523,11.209,11.2437,196100.0
2022-07-19 11:35:00,12.97,13.0,12.96,12.96,174618.0,11.2437,11.2697,11.235,11.235,174618.0
2022-07-19 11:40:00,12.96,12.97,12.94,12.96,95371.0,11.235,11.2437,11.2176,11.235,95371.0
2022-07-19 11:45:00,12.96,12.97,12.96,12.96,81478.0,11.235,11.2437,11.235,11.235,81478.0
2022-07-19 11:50:00,12.96,12.97,12.95,12.96,59632.0,11.235,11.2437,11.2263,11.235,59632.0
2022-07-19 11:55:00,12.96,12.99,12.96,12.99,80661.0,11.235,11.261,11.235,11.261,80661.0
2022-07-19 12:00:00,12.99,12.99,12.95,12.96,150669.0,11.261,11.261,11.2263,11.235,150669.0
2022-07-19 12:05:00,12.96,12.96,12.94,12.95,91316.0,11.235,11.235,11.2176,11.2263,91316.0
2022-07-19 12:10:00,12.95,12.96,12.94,12.96,50215.0,11.2263,11.235,11.2176,11.235,50215.0
2022-07-19 12:15:00,12.95,12.96,12.94,12.95,84744.0,11.2263,11.235,11.2176,11.2263,84744.0
2022-07-19 12:20:00,12.95,12.96,12.94,12.96,196960.0,11.2263,11.235,11.2176,11.235,196960.0
2022-07-19 12:25:00,12.96,12.98,12.95,12.95,150222.0,11.235,11.2523,11.2263,11.2263,150222.0
2022-07-19 12:30:00,12.96,12.98,12.95,12.98,106346.0,11.235,11.2523,11.2263,11.2523,106346.0
2022-07-19 12:35:00,12.98,12.98,12.96,12.97,154260.0,11.2523,11.2523,11.235,11.2437,154260.0
2022-07-19 12:40:00,12.98,12.99,12.97,12.98,115519.0,11.2523,11.261,11.2437,11.2523,115519.0
2022-07-19 12:45:00,12.98,12.99,12.97,12.99,58705.0,11.2523,11.261,11.2437,11.261,58705.0
2022-07-19 12:50:00,12.99,13.0,12.97,12.99,158343.0,11.261,11.2697,11.2437,11.261,158343.0
2022-07-19 12:55:00,12.99,12.99,12.98,12.99,48285.0,11.261,11.261,11.2523,11.261,48285.0
2022-07-19 13:00:00,12.99,12.99,12.98,12.99,48359.0,11.261,11.261,11.2523,11.261,48359.0
2022-07-19 13:05:00,12.99,12.99,12.97,12.98,48159.0,11.261,11.261,11.2437,11.2523,48159.0
2022-07-19 13:10:00,12.97,12.98,12.96,12.96,65265.0,11.2437,11.2523,11.235,11.235,65265.0
2022-07-19 13:15:00,12.96,12.98,12.96,12.96,75139.0,11.235,11.2523,11.235,11.235,75139.0
2022-07-19 13:20:00,12.96,12.98,12.95,12.98,85728.0,11.235,11.2523,11.2263,11.2523,85728.0
2022-07-19 13:25:00,12.97,12.98,12.96,12.98,59080.0,11.2437,11.2523,11.235,11.2523,59080.0
2022-07-19 13:30:00,12.98,12.98,12.97,12.97,50288.0,11.2523,11.2523,11.2437,11.2437,50288.0
2022-07-19 13:35:00,12.98,13.01,12.97,13.01,108002.0,11.2523,11.2783,11.2437,11.2783,108002.0
2022-07-19 13:40:00,13.01,13.01,12.99,13.0,108008.0,11.2783,11.2783,11.261,11.2697,108008.0
2022-07-19 13:45:00,13.0,13.01,12.99,13.01,46143.0,11.2697,11.2783,11.261,11.2783,46143.0
2022-07-19 13:50:00,13.01,13.02,13.0,13.02,66021.0,11.2783,11.287,11.2697,11.287,66021.0
2022-07-19 13:55:00,13.02,13.04,13.01,13.03,206719.0,11.287,11.3043,11.2783,11.2957,206719.0
2022-07-19 14:00:00,13.04,13.06,13.03,13.05,124735.0,11.3043,11.3217,11.2957,11.313,124735.0
2022-07-19 14:05:00,13.04,13.08,13.04,13.07,185942.0,11.3043,11.339,11.3043,11.3303,185942.0
2022-07-19 14:10:00,13.07,13.08,13.06,13.07,136198.0,11.3303,11.339,11.3217,11.3303,136198.0
2022-07-19 14:15:00,13.07,13.08,13.06,13.08,61474.0,11.3303,11.339,11.3217,11.339,61474.0
2022-07-19 14:20:00,13.08,13.08,13.06,13.08,105235.0,11.339,11.339,11.3217,11.339,105235.0
2022-07-19 14:25:00,13.07,13.08,13.04,13.06,123262.0,11.3303,11.339,11.3043,11.3217,123262.0
2022-07-19 14:30:00,13.06,13.07,13.05,13.06,78230.0,11.3217,11.3303,11.313,11.3217,78230.0
2022-07-19 14:35:00,13.06,13.07,13.05,13.07,47162.0,11.3217,11.3303,11.313,11.3303,47162.0
2022-07-19 14:40:00,13.07,13.07,13.04,13.06,94946.0,11.3303,11.3303,11.3043,11.3217,94946.0
2022-07-19 14:45:00,13.06,13.06,13.03,13.04,127499.0,11.3217,11.3217,11.2957,11.3043,127499.0
2022-07-19 14:50:00,13.05,13.05,13.04,13.04,36232.0,11.313,11.313,11.3043,11.3043,36232.0
2022-07-19 14:55:00,13.04,13.05,13.03,13.04,65504.0,11.3043,11.313,11.2957,11.3043,65504.0
2022-07-19 15:00:00,13.04,13.05,13.03,13.04,46932.0,11.3043,11.313,11.2957,11.3043,46932.0
2022-07-19 15:05:00,13.04,13.05,13.03,13.05,54843.0,11.3043,11.313,11.2957,11.313,54843.0
2022-07-19 15:10:00,13.05,13.05,13.04,13.04,44676.0,11.313,11.313,11.3043,11.3043,44676.0
2022-07-19 15:15:00,13.04,13.05,13.03,13.04,130951.0,11.3043,11.313,11.2957,11.3043,130951.0
2022-07-19 15:20:00,13.04,13.05,13.03,13.03,101833.0,11.3043,11.313,11.2957,11.2957,101833.0
2022-07-19 15:25:00,13.04,13.04,13.02,13.04,127800.0,11.3043,11.3043,11.287,11.3043,127800.0
2022-07-19 15:30:00,13.04,13.06,13.03,13.04,240893.0,11.3043,11.3217,11.2957,11.3043,240893.0
2022-07-19 15:35:00,13.04,13.06,13.04,13.06,126439.0,11.3043,11.3217,11.3043,11.3217,126439.0
2022-07-19 15:40:00,13.06,13.09,13.05,13.09,246037.0,11.3217,11.3477,11.313,11.3477,246037.0
2022-07-19 15:45:00,13.09,13.09,13.03,13.03,296140.0,11.3477,11.3477,11.2957,11.2957,296140.0
2022-07-19 15:50:00,13.03,13.06,13.01,13.04,584664.0,11.2957,11.3217,11.2783,11.3043,584664.0
2022-07-19 15:55:00,13.04,13.05,13.02,13.02,638004.0,11.3043,11.313,11.287,11.287,638004.0
2022-07-20 09:30:00,12.93,13.01,12.9,12.98,361674.0,11.209,11.2783,11.183,11.2523,361674.0
2022-07-20 09:35:00,12.97,13.02,12.92,12.96,96015.0,11.2437,11.287,11.2003,11.235,96015.0
2022-07-20 09:40:00,12.95,12.99,12.94,12.96,157220.0,11.2263,11.261,11.2176,11.235,157220.0
2022-07-20 09:45:00,12.97,12.97,12.84,12.87,286461.0,11.2437,11.2437,11.131,11.157,286461.0
2022-07-20 09:50:00,12.87,12.94,12.86,12.9,185090.0,11.157,11.2176,11.1483,11.183,185090.0
2022-07-20 09:55:00,12.89,12.9,12.83,12.86,218097.0,11.1743,11.183,11.1223,11.1483,218097.0
2022-07-20 10:00:00,12.86,12.86,12.8,12.86,134614.0,11.1483,11.1483,11.0963,11.1483,134614.0
2022-07-20 10:05:00,12.86,12.88,12.82,12.87,100366.0,11.1483,11.1656,11.1136,11.157,100366.0
2022-07-20 10:10:00,12.86,12.89,12.86,12.88,49309.0,11.1483,11.1743,11.1483,11.1656,49309.0
2022-07-20 10:15:00,12.88,12.9,12.86,12.88,135484.0,11.1656,11.183,11.1483,11.1656,135484.0
2022-07-20 10:20:00,12.88,12.88,12.86,12.87,46187.0,11.1656,11.1656,11.1483,11.157,46187.0
2022-07-20 10:25:00,12.88,12.88,12.82,12.88,240038.0,11.1656,11.1656,11.1136,11.1656,240038.0
2022-07-20 10:30:00,12.88,12.92,12.86,12.92,312047.0,11.1656,11.2003,11.1483,11.2003,312047.0
2022-07-20 10:35:00,12.92,12.97,12.9,12.95,209767.0,11.2003,11.2437,11.183,11.2263,209767.0
2022-07-20 10:40:00,12.94,12.94,12.92,12.94,127652.0,11.2176,11.2176,11.2003,11.2176,127652.0
2022-07-20 10:45:00,12.94,12.97,12.93,12.96,204131.0,11.2176,11.2437,11.209,11.235,204131.0
2022-07-20 10:50:00,12.96,12.99,12.94,12.99,91774.0,11.235,11.261,11.2176,11.261,91774.0
2022-07-20 10:55:00,12.99,13.0,12.96,12.98,90072.0,11.261,11.2697,11.235,11.2523,90072.0
2022-07-20 11:00:00,12.98,12.98,12.93,12.95,153227.0,11.2523,11.2523,11.209,11.2263,153227.0
2022-07-20 11:05:00,12.95,12.97,12.93,12.96,108490.0,11.2263,11.2437,11.209,11.235,108490.0
2022-07-20 11:10:00,12.96,12.96,12.93,12.94,71260.0,11.235,11.235,11.209,11.2176,71260.0
2022-07-20 11:15:00,12.94,12.94,12.9,12.91,242448.0,11.2176,11.2176,11.183,11.1916,242448.0
2022-07-20 11:20:00,12.91,12.91,12.87,12.89,111543.0,11.1916,11.1916,11.157,11.1743,111543.0
2022-07-20 11:25:00,12.89,12.9,12.88,12.89,56647.0,11.1743,11.183,11.1656,11.1743,56647.0
2022-07-20 11:30:00,12.9,12.92,12.88,12.91,114422.0,11.183,11.2003,11.1656,11.1916,114422.0
2022-07-20 11:35:00,12.91,12.91,12.85,12.87,113058.0,11.1916,11.1916,11.1396,11.157,113058.0
2022-07-20 11:40:00,12.87,12.88,12.85,12.88,107148.0,11.157,11.1656,11.1396,11.1656,107148.0
2022-07-20 11:45:00,12.88,12.89,12.87,12.88,47468.0,11.1656,11.1743,11.157,11.1656,47468.0
2022-07-20 11:50:00,12.89,12.91,12.87,12.9,202758.0,11.1743,11.1916,11.157,11.183,202758.0
2022-07-20 11:55:00,12.89,12.91,12.89,12.9,184819.0,11.1743,11.1916,11.1743,11.183,184819.0
2022-07-20 12:00:00,12.91,12.91,12.88,12.88,74331.0,11.1916,11.1916,11.1656,11.1656,74331.0
2022-07-20 12:05:00,12.88,12.93,12.88,12.93,87809.0,11.1656,11.209,11.1656,11.209,87809.0
2022-07-20 12:10:00,12.92,12.92,12.91,12.92,39154.0,11.2003,11.2003,11.1916,11.2003,39154.0
2022-07-20 12:15:00,12.92,12.92,12.88,12.9,90955.0,11.2003,11.2003,11.1656,11.183,90955.0
2022-07-20 12:20:00,12.9,12.9,12.88,12.9,110475.0,11.183,11.183,11.1656,11.183,110475.0
2022-07-20 12:25:00,12.9,12.9,12.87,12.88,77399.0,11.183,11.183,11.157,11.1656,77399.0
2022-07-20 12:30:00,12.87,12.9,12.86,12.9,104040.0,11.157,11.183,11.1483,11.183,104040.0
2022-07-20 12:35:00,12.9,12.9,12.87,12.87,29617.0,11.183,11.183,11.157,11.157,29617.0
2022-07-20 12:40:00,12.88,12.88,12.84,12.86,123037.0,11.1656,11.1656,11.131,11.1483,123037.0
2022-07-20 12:45:00,12.85,12.85,12.81,12.82,123915.0,11.1396,11.1396,11.1049,11.1136,123915.0
2022-07-20 12:50:00,12.83,12.84,12.82,12.84,72184.0,11.1223,11.131,11.1136,11.131,72184.0
2022-07-20 12:55:00,12.84,12.85,12.82,12.85,77000.0,11.131,11.1396,11.1136,11.1396,77000.0
2022-07-20 13:00:00,12.85,12.85,12.8,12.81,161254.0,11.1396,11.1396,11.0963,11.1049,161254.0
2022-07-20 13:05:00,12.82,12.83,12.78,12.81,143060.0,11.1136,11.1223,11.0789,11.1049,143060.0
2022-07-20 13:10:00,12.8,12.81,12.77,12.79,182872.0,11.0963,11.1049,11.0703,11.0876,182872.0
2022-07-20 13:15:00,12.79,12.84,12.78,12.84,106240.0,11.0876,11.131,11.0789,11.131,106240.0
2022-07-20 13:20:00,12.84,12.84,12.81,12.83,130870.0,11.131,11.131,11.1049,11.1223,130870.0
2022-07-20 13:25:00,12.83,12.86,12.82,12.86,57363.0,11.1223,11.1483,11.1136,11.1483,57363.0
2022-07-20 13:30:00,12.86,12.88,12.84,12.87,143803.0,11.1483,11.1656,11.131,11.157,143803.0
2022-07-20 13:35:00,12.87,12.88,12.84,12.87,140121.0,11.157,11.1656,11.131,11.157,140121.0
2022-07-20 13:40:00,12.88,12.88,12.84,12.88,123541.0,11.1656,11.1656,11.131,11.1656,123541.0
2022-07-20 13:45:00,12.87,12.88,12.84,12.84,46656.0,11.157,11.1656,11.131,11.131,46656.0
2022-07-20 13:50:00,12.85,12.85,12.83,12.85,126140.0,11.1396,11.1396,11.1223,11.1396,126140.0
2022-07-20 13:55:00,12.85,12.85,12.81,12.83,98797.0,11.1396,11.1396,11.1049,11.1223,98797.0
2022-07-20 14:00:00,12.83,12.87,12.82,12.86,165395.0,11.1223,11.157,11.1136,11.1483,165395.0
2022-07-20 14:05:00,12.86,12.88,12.85,12.87,253461.0,11.1483,11.1656,11.1396,11.157,253461.0
2022-07-20 14:10:00,12.87,12.88,12.85,12.88,151466.0,11.157,11.1656,11.1396,11.1656,151466.0
2022-07-20 14:15:00,12.88,12.89,12.86,12.88,130455.0,11.1656,11.1743,11.1483,11.1656,130455.0
2022-07-20 14:20:00,12.88,12.93,12.88,12.93,117813.0,11.1656,11.209,11.1656,11.209,117813.0
2022-07-20 14:25:00,12.93,12.93,12.91,12.92,129636.0,11.209,11.209,11.1916,11.2003,129636.0
2022-07-20 14:30:00,12.93,12.95,12.9,12.95,148766.0,11.209,11.2263,11.183,11.2263,148766.0
2022-07-20 14:35:00,12.94,12.96,12.94,12.96,117665.0,11.2176,11.235,11.2176,11.235,117665.0
2022-07-20 14:40:00,12.96,12.96,12.94,12.95,107372.0,11.235,11.235,11.2176,11.2263,107372.0
2022-07-20 14:45:00,12.95,12.97,12.94,12.96,79657.0,11.2263,11.2437,11.2176,11.235,79657.0
2022-07-20 14:50:00,12.96,12.96,12.94,12.94,138679.0,11.235,11.235,11.2176,11.2176,138679.0
2022-07-20 14:55:00,12.95,12.98,12.93,12.98,213912.0,11.2263,11.2523,11.209,11.2523,213912.0
2022-07-20 15:00:00,12.98,12.99,12.96,12.99,350076.0,11.2523,11.261,11.235,11.261,350076.0
2022-07-20 15:05:00,12.99,13.0,12.97,12.98,132603.0,11.261,11.2697,11.2437,11.2523,132603.0
2022-07-20 15:10:00,12.98,12.99,12.97,12.98,130861.0,11.2523,11.261,11.2437,11.2523,130861.0
2022-07-20 15:15:00,12.97,12.98,12.96,12.96,157771.0,11.2437,11.2523,11.235,11.235,157771.0
2022-07-20 15:20:00,12.96,12.97,12.95,12.95,163144.0,11.235,11.2437,11.2263,11.2263,163144.0
2022-07-20 15:25:00,12.95,12.98,12.95,12.96,282072.0,11.2263,11.2523,11.2263,11.235,282072.0
2022-07-20 15:30:00,12.96,12.97,12.93,12.93,352585.0,11.235,11.2437,11.209,11.209,352585.0
2022-07-20 15:35:00,12.93,12.95,12.92,12.94,341687.0,11.209,11.2263,11.2003,11.2176,341687.0
2022-07-20 15:40:00,12.94,12.96,12.94,12.96,421409.0,11.2176,11.235,11.2176,11.235,421409.0
2022-07-20 15:45:00,12.95,12.96,12.93,12.95,708527.0,11.2263,11.235,11.209,11.2263,708527.0
2022-07-20 15:50:00,12.95,12.99,12.94,12.96,806973.0,11.2263,11.261,11.2176,11.235,806973.0
2022-07-20 15:55:00,12.96,12.97,12.94,12.95,963183.0,11.235,11.2437,11.2176,11.2263,963183.0
2022-07-21 09:30:00,13.05,13.49,13.05,13.4,678467.0,11.313,11.6944,11.313,11.6164,678467.0
2022-07-21 09:35:00,13.4,13.44,13.26,13.28,663579.0,11.6164,11.6511,11.4951,11.5124,663579.0
2022-07-21 09:40:00,13.28,13.31,13.19,13.22,383796.0,11.5124,11.5384,11.4344,11.4604,383796.0
2022-07-21 09:45:00,13.23,13.32,13.15,13.19,287991.0,11.469,11.5471,11.3997,11.4344,287991.0
2022-07-21 09:50:00,13.19,13.22,13.14,13.18,306138.0,11.4344,11.4604,11.391,11.4257,306138.0
2022-07-21 09:55:00,13.18,13.19,13.11,13.11,171585.0,11.4257,11.4344,11.365,11.365,171585.0
2022-07-21 10:00:00,13.13,13.14,12.96,12.96,349985.0,11.3824,11.391,11.235,11.235,349985.0
2022-07-21 10:05:00,12.96,13.03,12.94,13.01,253939.0,11.235,11.2957,11.2176,11.2783,253939.0
2022-07-21 10:10:00,13.0,13.03,12.87,12.91,340583.0,11.2697,11.2957,11.157,11.1916,340583.0
2022-07-21 10:15:00,12.92,12.99,12.9,12.96,453599.0,11.2003,11.261,11.183,11.235,453599.0
2022-07-21 10:20:00,12.96,12.99,12.82,12.88,383893.0,11.235,11.261,11.1136,11.1656,383893.0
2022-07-21 10:25:00,12.88,12.91,12.82,12.83,346791.0,11.1656,11.1916,11.1136,11.1223,346791.0
2022-07-21 10:30:00,12.83,12.95,12.82,12.94,248409.0,11.1223,11.2263,11.1136,11.2176,248409.0
2022-07-21 10:35:00,12.94,13.03,12.93,13.03,117461.0,11.2176,11.2957,11.209,11.2957,117461.0
2022-07-21 10:40:00,13.03,13.08,13.01,13.08,65386.0,11.2957,11.339,11.2783,11.339,65386.0
2022-07-21 10:45:00,13.08,13.09,13.05,13.09,90856.0,11.339,11.3477,11.313,11.3477,90856.0
2022-07-21 10:50:00,13.08,13.11,13.07,13.1,88341.0,11.339,11.365,11.3303,11.3563,88341.0
2022-07-21 10:55:00,13.1,13.19,13.1,13.18,370273.0,11.3563,11.4344,11.3563,11.4257,370273.0
2022-07-21 11:00:00,13.18,13.19,13.12,13.16,241046.0,11.4257,11.4344,11.3737,11.4084,241046.0
2022-07-21 11:05:00,13.16,13.16,13.11,13.12,124821.0,11.4084,11.4084,11.365,11.3737,124821.0
2022-07-21 11:10:00,13.12,13.15,13.11,13.13,118755.0,11.3737,11.3997,11.365,11.3824,118755.0
2022-07-21 11:15:00,13.13,13.17,13.12,13.16,188587.0,11.3824,11.417,11.3737,11.4084,188587.0
2022-07-21 11:20:00,13.15,13.16,13.1,13.16,411224.0,11.3997,11.4084,11.3563,11.4084,411224.0
2022-07-21 11:25:00,13.16,13.22,13.15,13.21,227926.0,11.4084,11.4604,11.3997,11.4517,227926.0
2022-07-21 11:30:00,13.22,13.28,13.2,13.26,140343.0,11.4604,11.5124,11.443,11.4951,140343.0
2022-07-21 11:35:00,13.26,13.31,13.25,13.29,99130.0,11.4951,11.5384,11.4864,11.5211,99130.0
2022-07-21 11:40:00,13.29,13.31,13.21,13.24,134182.0,11.5211,11.5384,11.4517,11.4777,134182.0
2022-07-21 11:45:00,13.24,13.27,13.23,13.26,73046.0,11.4777,11.5037,11.469,11.4951,73046.0
2022-07-21 11:50:00,13.26,13.27,13.23,13.24,78099.0,11.4951,11.5037,11.469,11.4777,78099.0
2022-07-21 11:55:00,13.23,13.27,13.23,13.24,177187.0,11.469,11.5037,11.469,11.4777,177187.0
2022-07-21 12:00:00,13.24,13.28,13.22,13.27,71246.0,11.4777,11.5124,11.4604,11.5037,71246.0
2022-07-21 12:05:00,13.26,13.32,13.25,13.32,62271.0,11.4951,11.5471,11.4864,11.5471,62271.0
2022-07-21 12:10:00,13.32,13.33,13.23,13.24,234018.0,11.5471,11.5557,11.469,11.4777,234018.0
2022-07-21 12:15:00,13.24,13.26,13.22,13.23,148365.0,11.4777,11.4951,11.4604,11.469,148365.0
2022-07-21 12:20:00,13.23,13.27,13.22,13.26,98071.0,11.469,11.5037,11.4604,11.4951,98071.0
2022-07-21 12:25:00,13.25,13.27,13.23,13.27,86022.0,11.4864,11.5037,11.469,11.5037,86022.0
2022-07-21 12:30:00,13.26,13.28,13.25,13.26,75780.0,11.4951,11.5124,11.4864,11.4951,75780.0
2022-07-21 12:35:00,13.26,13.29,13.25,13.28,69150.0,11.4951,11.5211,11.4864,11.5124,69150.0
2022-07-21 12:40:00,13.28,13.28,13.25,13.25,100712.0,11.5124,11.5124,11.4864,11.4864,100712.0
2022-07-21 12:45:00,13.25,13.27,13.23,13.27,57000.0,11.4864,11.5037,11.469,11.5037,57000.0
2022-07-21 12:50:00,13.27,13.28,13.23,13.25,354877.0,11.5037,11.5124,11.469,11.4864,354877.0
2022-07-21 12:55:00,13.24,13.26,13.22,13.23,180693.0,11.4777,11.4951,11.4604,11.469,180693.0
2022-07-21 13:00:00,13.22,13.24,13.19,13.21,85824.0,11.4604,11.4777,11.4344,11.4517,85824.0
2022-07-21 13:05:00,13.21,13.29,13.21,13.27,531051.0,11.4517,11.5211,11.4517,11.5037,531051.0
2022-07-21 13:10:00,13.27,13.3,13.26,13.27,117612.0,11.5037,11.5297,11.4951,11.5037,117612.0
2022-07-21 13:15:00,13.26,13.29,13.25,13.28,89477.0,11.4951,11.5211,11.4864,11.5124,89477.0
2022-07-21 13:20:00,13.27,13.29,13.24,13.26,170541.0,11.5037,11.5211,11.4777,11.4951,170541.0
2022-07-21 13:25:00,13.26,13.27,13.23,13.26,144650.0,11.4951,11.5037,11.469,11.4951,144650.0
2022-07-21 13:30:00,13.26,13.26,13.2,13.21,145710.0,11.4951,11.4951,11.443,11.4517,145710.0
2022-07-21 13:35:00,13.21,13.24,13.2,13.23,75731.0,11.4517,11.4777,11.443,11.469,75731.0
2022-07-21 13:40:00,13.23,13.25,13.22,13.23,56472.0,11.469,11.4864,11.4604,11.469,56472.0
2022-07-21 13:45:00,13.24,13.24,13.2,13.22,45231.0,11.4777,11.4777,11.443,11.4604,45231.0
2022-07-21 13:50:00,13.21,13.23,13.18,13.18,84792.0,11.4517,11.469,11.4257,11.4257,84792.0
2022-07-21 13:55:00,13.18,13.22,13.17,13.2,93526.0,11.4257,11.4604,11.417,11.443,93526.0
2022-07-21 14:00:00,13.2,13.21,13.18,13.19,59182.0,11.443,11.4517,11.4257,11.4344,59182.0
2022-07-21 14:05:00,13.19,13.2,13.17,13.17,56569.0,11.4344,11.443,11.417,11.417,56569.0
2022-07-21 14:10:00,13.18,13.21,13.16,13.21,454513.0,11.4257,11.4517,11.4084,11.4517,454513.0
2022-07-21 14:15:00,13.21,13.22,13.17,13.19,126217.0,11.4517,11.4604,11.417,11.4344,126217.0
2022-07-21 14:20:00,13.19,13.23,13.18,13.2,158163.0,11.4344,11.469,11.4257,11.443,158163.0
2022-07-21 14:25:00,13.2,13.23,13.18,13.23,388018.0,11.443,11.469,11.4257,11.469,388018.0
2022-07-21 14:30:00,13.23,13.26,13.21,13.21,230033.0,11.469,11.4951,11.4517,11.4517,230033.0
2022-07-21 14:35:00,13.21,13.26,13.2,13.25,132804.0,11.4517,11.4951,11.443,11.4864,132804.0
2022-07-21 14:40:00,13.25,13.26,13.16,13.16,226841.0,11.4864,11.4951,11.4084,11.4084,226841.0
2022-07-21 14:45:00,13.16,13.23,13.15,13.22,342245.0,11.4084,11.469,11.3997,11.4604,342245.0
2022-07-21 14:50:00,13.23,13.23,13.2,13.22,211847.0,11.469,11.469,11.443,11.4604,211847.0
2022-07-21 14:55:00,13.21,13.24,13.21,13.24,118117.0,11.4517,11.4777,11.4517,11.4777,118117.0
2022-07-21 15:00:00,13.24,13.29,13.23,13.26,415871.0,11.4777,11.5211,11.469,11.4951,415871.0
2022-07-21 15:05:00,13.27,13.32,13.25,13.31,231690.0,11.5037,11.5471,11.4864,11.5384,231690.0
2022-07-21 15:10:00,13.31,13.32,13.29,13.31,72377.0,11.5384,11.5471,11.5211,11.5384,72377.0
2022-07-21 15:15:00,13.31,13.37,13.3,13.36,447917.0,11.5384,11.5904,11.5297,11.5817,447917.0
2022-07-21 15:20:00,13.36,13.37,13.33,13.34,181011.0,11.5817,11.5904,11.5557,11.5644,181011.0
2022-07-21 15:25:00,13.34,13.37,13.33,13.36,153154.0,11.5644,11.5904,11.5557,11.5817,153154.0
2022-07-21 15:30:00,13.36,13.36,13.28,13.31,321645.0,11.5817,11.5817,11.5124,11.5384,321645.0
2022-07-21 15:35:00,13.32,13.36,13.31,13.32,222677.0,11.5471,11.5817,11.5384,11.5471,222677.0
2022-07-21 15:40:00,13.33,13.33,13.3,13.31,209492.0,11.5557,11.5557,11.5297,11.5384,209492.0
2022-07-21 15:45:00,13.32,13.33,13.28,13.31,569861.0,11.5471,11.5557,11.5124,11.5384,569861.0
2022-07-21 15:50:00,13.32,13.35,13.31,13.32,526502.0,11.5471,11.5731,11.5384,11.5471,526502.0
2022-07-21 15:55:00,13.33,13.35,13.32,13.34,733986.0,11.5557,11.5731,11.5471,11.5644,733986.0
2022-07-22 09:30:00,13.39,13.45,13.35,13.36,312983.0,11.6077,11.6598,11.5731,11.5817,312983.0
2022-07-22 09:35:00,13.36,13.43,13.35,13.41,99155.0,11.5817,11.6424,11.5731,11.6251,99155.0
2022-07-22 09:40:00,13.41,13.41,13.35,13.37,81305.0,11.6251,11.6251,11.5731,11.5904,81305.0
2022-07-22 09:45:00,13.37,13.38,13.2,13.23,126969.0,11.5904,11.5991,11.443,11.469,126969.0
2022-07-22 09:50:00,13.22,13.24,13.15,13.19,339766.0,11.4604,11.4777,11.3997,11.4344,339766.0
2022-07-22 09:55:00,13.18,13.2,13.11,13.12,533332.0,11.4257,11.443,11.365,11.3737,533332.0
2022-07-22 10:00:00,13.12,13.21,13.11,13.18,538273.0,11.3737,11.4517,11.365,11.4257,538273.0
2022-07-22 10:05:00,13.18,13.18,13.1,13.12,156675.0,11.4257,11.4257,11.3563,11.3737,156675.0
2022-07-22 10:10:00,13.12,13.19,13.11,13.19,110001.0,11.3737,11.4344,11.365,11.4344,110001.0
2022-07-22 10:15:00,13.18,13.21,13.18,13.21,75716.0,11.4257,11.4517,11.4257,11.4517,75716.0
2022-07-22 10:20:00,13.21,13.23,13.18,13.19,110386.0,11.4517,11.469,11.4257,11.4344,110386.0
2022-07-22 10:25:00,13.19,13.19,13.14,13.18,103468.0,11.4344,11.4344,11.391,11.4257,103468.0
2022-07-22 10:30:00,13.18,13.2,13.17,13.19,138515.0,11.4257,11.443,11.417,11.4344,138515.0
2022-07-22 10:35:00,13.19,13.21,13.17,13.19,168269.0,11.4344,11.4517,11.417,11.4344,168269.0
2022-07-22 10:40:00,13.19,13.22,13.17,13.2,204462.0,11.4344,11.4604,11.417,11.443,204462.0
2022-07-22 10:45:00,13.21,13.22,13.19,13.22,87420.0,11.4517,11.4604,11.4344,11.4604,87420.0
2022-07-22 10:50:00,13.21,13.24,13.21,13.23,47554.0,11.4517,11.4777,11.4517,11.469,47554.0
2022-07-22 10:55:00,13.23,13.23,13.2,13.23,138748.0,11.469,11.469,11.443,11.469,138748.0
2022-07-22 11:00:00,13.23,13.25,13.2,13.21,66186.0,11.469,11.4864,11.443,11.4517,66186.0
2022-07-22 11:05:00,13.21,13.23,13.2,13.23,111628.0,11.4517,11.469,11.443,11.469,111628.0
2022-07-22 11:10:00,13.22,13.26,13.21,13.25,197450.0,11.4604,11.4951,11.4517,11.4864,197450.0
2022-07-22 11:15:00,13.26,13.26,13.2,13.23,62454.0,11.4951,11.4951,11.443,11.469,62454.0
2022-07-22 11:20:00,13.23,13.23,13.18,13.19,92348.0,11.469,11.469,11.4257,11.4344,92348.0
2022-07-22 11:25:00,13.19,13.21,13.18,13.19,46660.0,11.4344,11.4517,11.4257,11.4344,46660.0
2022-07-22 11:30:00,13.19,13.21,13.16,13.16,103025.0,11.4344,11.4517,11.4084,11.4084,103025.0
2022-07-22 11:35:00,13.17,13.18,13.14,13.16,73759.0,11.417,11.4257,11.391,11.4084,73759.0
2022-07-22 11:40:00,13.16,13.16,13.11,13.13,103322.0,11.4084,11.4084,11.365,11.3824,103322.0
2022-07-22 11:45:00,13.13,13.13,13.11,13.13,41962.0,11.3824,11.3824,11.365,11.3824,41962.0
2022-07-22 11:50:00,13.13,13.13,13.1,13.11,36130.0,11.3824,11.3824,11.3563,11.365,36130.0
2022-07-22 11:55:00,13.12,13.12,13.09,13.09,142650.0,11.3737,11.3737,11.3477,11.3477,142650.0
2022-07-22 12:00:00,13.1,13.12,13.09,13.11,79565.0,11.3563,11.3737,11.3477,11.365,79565.0
2022-07-22 12:05:00,13.11,13.12,13.08,13.09,61321.0,11.365,11.3737,11.339,11.3477,61321.0
2022-07-22 12:10:00,13.09,13.1,13.07,13.09,113107.0,11.3477,11.3563,11.3303,11.3477,113107.0
2022-07-22 12:15:00,13.09,13.12,13.08,13.1,117701.0,11.3477,11.3737,11.339,11.3563,117701.0
2022-07-22 12:20:00,13.11,13.13,13.1,13.11,228118.0,11.365,11.3824,11.3563,11.365,228118.0
2022-07-22 12:25:00,13.11,13.11,13.07,13.09,76036.0,11.365,11.365,11.3303,11.3477,76036.0
2022-07-22 12:30:00,13.1,13.12,13.09,13.11,78852.0,11.3563,11.3737,11.3477,11.365,78852.0
2022-07-22 12:35:00,13.11,13.12,13.08,13.1,94047.0,11.365,11.3737,11.339,11.3563,94047.0
2022-07-22 12:40:00,13.1,13.1,13.05,13.06,74963.0,11.3563,11.3563,11.313,11.3217,74963.0
2022-07-22 12:45:00,13.06,13.08,13.05,13.08,95958.0,11.3217,11.339,11.313,11.339,95958.0
2022-07-22 12:50:00,13.08,13.08,13.06,13.06,35198.0,11.339,11.339,11.3217,11.3217,35198.0
2022-07-22 12:55:00,13.07,13.07,13.04,13.04,27866.0,11.3303,11.3303,11.3043,11.3043,27866.0
2022-07-22 13:00:00,13.04,13.05,13.02,13.02,69453.0,11.3043,11.313,11.287,11.287,69453.0
2022-07-22 13:05:00,13.03,13.04,13.02,13.04,84144.0,11.2957,11.3043,11.287,11.3043,84144.0
2022-07-22 13:10:00,13.03,13.04,13.0,13.01,93343.0,11.2957,11.3043,11.2697,11.2783,93343.0
2022-07-22 13:15:00,13.01,13.02,12.99,12.99,61286.0,11.2783,11.287,11.261,11.261,61286.0
2022-07-22 13:20:00,13.0,13.01,12.99,13.0,49364.0,11.2697,11.2783,11.261,11.2697,49364.0
2022-07-22 13:25:00,13.01,13.02,13.0,13.02,87870.0,11.2783,11.287,11.2697,11.287,87870.0
2022-07-22 13:30:00,13.01,13.02,12.99,13.0,157745.0,11.2783,11.287,11.261,11.2697,157745.0
2022-07-22 13:35:00,12.99,13.02,12.97,13.02,165938.0,11.261,11.287,11.2437,11.287,165938.0
2022-07-22 13:40:00,13.02,13.03,13.0,13.03,53374.0,11.287,11.2957,11.2697,11.2957,53374.0
2022-07-22 13:45:00,13.03,13.04,13.01,13.03,57050.0,11.2957,11.3043,11.2783,11.2957,57050.0
2022-07-22 13:50:00,13.02,13.03,13.01,13.02,31176.0,11.287,11.2957,11.2783,11.287,31176.0
2022-07-22 13:55:00,13.02,13.03,13.01,13.02,70783.0,11.287,11.2957,11.2783,11.287,70783.0
2022-07-22 14:00:00,13.02,13.02,12.98,13.0,76210.0,11.287,11.287,11.2523,11.2697,76210.0
2022-07-22 14:05:00,13.0,13.0,12.96,12.97,88905.0,11.2697,11.2697,11.235,11.2437,88905.0
2022-07-22 14:10:00,12.96,12.97,12.95,12.97,154894.0,11.235,11.2437,11.2263,11.2437,154894.0
2022-07-22 14:15:00,12.96,12.98,12.96,12.98,127583.0,11.235,11.2523,11.235,11.2523,127583.0
2022-07-22 14:20:00,12.98,12.98,12.95,12.96,52965.0,11.2523,11.2523,11.2263,11.235,52965.0
2022-07-22 14:25:00,12.96,12.97,12.95,12.96,56625.0,11.235,11.2437,11.2263,11.235,56625.0
2022-07-22 14:30:00,12.96,12.99,12.95,12.99,106273.0,11.235,11.261,11.2263,11.261,106273.0
2022-07-22 14:35:00,12.99,12.99,12.96,12.99,80731.0,11.261,11.261,11.235,11.261,80731.0
2022-07-22 14:40:00,12.98,12.98,12.96,12.96,28966.0,11.2523,11.2523,11.235,11.235,28966.0
2022-07-22 14:45:00,12.96,12.97,12.96,12.96,38485.0,11.235,11.2437,11.235,11.235,38485.0
2022-07-22 14:50:00,12.96,12.98,12.96,12.97,129581.0,11.235,11.2523,11.235,11.2437,129581.0
2022-07-22 14:55:00,12.98,12.98,12.96,12.96,74108.0,11.2523,11.2523,11.235,11.235,74108.0
2022-07-22 15:00:00,12.96,12.98,12.95,12.98,93048.0,11.235,11.2523,11.2263,11.2523,93048.0
2022-07-22 15:05:00,12.98,12.98,12.97,12.97,30298.0,11.2523,11.2523,11.2437,11.2437,30298.0
2022-07-22 15:10:00,12.97,13.0,12.96,13.0,140494.0,11.2437,11.2697,11.235,11.2697,140494.0
2022-07-22 15:15:00,13.0,13.01,12.98,13.0,112756.0,11.2697,11.2783,11.2523,11.2697,112756.0
2022-07-22 15:20:00,13.0,13.0,12.99,13.0,42434.0,11.2697,11.2697,11.261,11.2697,42434.0
2022-07-22 15:25:00,13.0,13.0,12.98,13.0,101841.0,11.2697,11.2697,11.2523,11.2697,101841.0
2022-07-22 15:30:00,13.0,13.01,12.98,12.99,148035.0,11.2697,11.2783,11.2523,11.261,148035.0
2022-07-22 15:35:00,12.99,12.99,12.94,12.96,485435.0,11.261,11.261,11.2176,11.235,485435.0
2022-07-22 15:40:00,12.96,12.98,12.95,12.97,483972.0,11.235,11.2523,11.2263,11.2437,483972.0
2022-07-22 15:45:00,12.97,12.98,12.96,12.98,160296.0,11.2437,11.2523,11.235,11.2523,160296.0
2022-07-22 15:50:00,12.98,13.01,12.97,13.0,509446.0,11.2523,11.2783,11.2437,11.2697,509446.0
2022-07-22 15:55:00,13.0,13.03,12.99,13.03,684010.0,11.2697,11.2957,11.261,11.2957,684010.0
2022-07-25 09:30:00,13.16,13.21,13.02,13.03,391042.0,11.4084,11.4517,11.287,11.2957,391042.0
2022-07-25 09:35:00,13.02,13.09,13.01,13.08,199749.0,11.287,11.3477,11.2783,11.339,199749.0
2022-07-25 09:40:00,13.09,13.14,13.08,13.13,246440.0,11.3477,11.391,11.339,11.3824,246440.0
2022-07-25 09:45:00,13.13,13.14,13.08,13.13,185356.0,11.3824,11.391,11.339,11.3824,185356.0
2022-07-25 09:50:00,13.13,13.19,13.12,13.18,82893.0,11.3824,11.4344,11.3737,11.4257,82893.0
2022-07-25 09:55:00,13.19,13.19,13.15,13.18,145087.0,11.4344,11.4344,11.3997,11.4257,145087.0
2022-07-25 10:00:00,13.18,13.21,13.16,13.2,352620.0,11.4257,11.4517,11.4084,11.443,352620.0
2022-07-25 10:05:00,13.2,13.25,13.2,13.23,408170.0,11.443,11.4864,11.443,11.469,408170.0
2022-07-25 10:10:00,13.23,13.26,13.22,13.25,106269.0,11.469,11.4951,11.4604,11.4864,106269.0
2022-07-25 10:15:00,13.25,13.26,13.21,13.24,120309.0,11.4864,11.4951,11.4517,11.4777,120309.0
2022-07-25 10:20:00,13.23,13.26,13.21,13.25,78725.0,11.469,11.4951,11.4517,11.4864,78725.0
2022-07-25 10:25:00,13.25,13.26,13.2,13.21,209818.0,11.4864,11.4951,11.443,11.4517,209818.0
2022-07-25 10:30:00,13.21,13.22,13.16,13.17,84586.0,11.4517,11.4604,11.4084,11.417,84586.0
2022-07-25 10:35:00,13.16,13.17,13.14,13.16,40403.0,11.4084,11.417,11.391,11.4084,40403.0
2022-07-25 10:40:00,13.16,13.21,13.15,13.21,58346.0,11.4084,11.4517,11.3997,11.4517,58346.0
2022-07-25 10:45:00,13.21,13.22,13.19,13.2,70943.0,11.4517,11.4604,11.4344,11.443,70943.0
2022-07-25 10:50:00,13.2,13.22,13.19,13.2,63355.0,11.443,11.4604,11.4344,11.443,63355.0
2022-07-25 10:55:00,13.2,13.21,13.18,13.2,134417.0,11.443,11.4517,11.4257,11.443,134417.0
2022-07-25 11:00:00,13.2,13.21,13.18,13.2,76201.0,11.443,11.4517,11.4257,11.443,76201.0
2022-07-25 11:05:00,13.19,13.21,13.17,13.2,87607.0,11.4344,11.4517,11.417,11.443,87607.0
2022-07-25 11:10:00,13.2,13.2,13.16,13.17,91548.0,11.443,11.443,11.4084,11.417,91548.0
2022-07-25 11:15:00,13.17,13.2,13.16,13.19,41486.0,11.417,11.443,11.4084,11.4344,41486.0
2022-07-25 11:20:00,13.2,13.22,13.19,13.2,40454.0,11.443,11.4604,11.4344,11.443,40454.0
2022-07-25 11:25:00,13.2,13.24,13.18,13.24,137834.0,11.443,11.4777,11.4257,11.4777,137834.0
2022-07-25 11:30:00,13.23,13.25,13.22,13.25,39403.0,11.469,11.4864,11.4604,11.4864,39403.0
2022-07-25 11:35:00,13.24,13.26,13.24,13.25,36192.0,11.4777,11.4951,11.4777,11.4864,36192.0
2022-07-25 11:40:00,13.24,13.29,13.24,13.28,171342.0,11.4777,11.5211,11.4777,11.5124,171342.0
2022-07-25 11:45:00,13.28,13.31,13.27,13.29,100494.0,11.5124,11.5384,11.5037,11.5211,100494.0
2022-07-25 11:50:00,13.29,13.3,13.28,13.29,34361.0,11.5211,11.5297,11.5124,11.5211,34361.0
2022-07-25 11:55:00,13.29,13.31,13.28,13.31,73876.0,11.5211,11.5384,11.5124,11.5384,73876.0
2022-07-25 12:00:00,13.3,13.31,13.28,13.29,71353.0,11.5297,11.5384,11.5124,11.5211,71353.0
2022-07-25 12:05:00,13.29,13.3,13.26,13.26,80804.0,11.5211,11.5297,11.4951,11.4951,80804.0
2022-07-25 12:10:00,13.27,13.27,13.22,13.24,77641.0,11.5037,11.5037,11.4604,11.4777,77641.0
2022-07-25 12:15:00,13.24,13.26,13.23,13.25,78671.0,11.4777,11.4951,11.469,11.4864,78671.0
2022-07-25 12:20:00,13.24,13.25,13.22,13.24,32821.0,11.4777,11.4864,11.4604,11.4777,32821.0
2022-07-25 12:25:00,13.24,13.26,13.24,13.25,70118.0,11.4777,11.4951,11.4777,11.4864,70118.0
2022-07-25 12:30:00,13.26,13.27,13.25,13.27,77505.0,11.4951,11.5037,11.4864,11.5037,77505.0
2022-07-25 12:35:00,13.27,13.28,13.26,13.27,29310.0,11.5037,11.5124,11.4951,11.5037,29310.0
2022-07-25 12:40:00,13.27,13.3,13.27,13.28,63136.0,11.5037,11.5297,11.5037,11.5124,63136.0
2022-07-25 12:45:00,13.28,13.29,13.27,13.29,32392.0,11.5124,11.5211,11.5037,11.5211,32392.0
2022-07-25 12:50:00,13.29,13.29,13.27,13.29,31329.0,11.5211,11.5211,11.5037,11.5211,31329.0
2022-07-25 12:55:00,13.29,13.29,13.28,13.29,12521.0,11.5211,11.5211,11.5124,11.5211,12521.0
2022-07-25 13:00:00,13.29,13.29,13.27,13.29,65273.0,11.5211,11.5211,11.5037,11.5211,65273.0
2022-07-25 13:05:00,13.29,13.3,13.28,13.3,58871.0,11.5211,11.5297,11.5124,11.5297,58871.0
2022-07-25 13:10:00,13.29,13.3,13.28,13.29,98091.0,11.5211,11.5297,11.5124,11.5211,98091.0
2022-07-25 13:15:00,13.29,13.29,13.26,13.27,34655.0,11.5211,11.5211,11.4951,11.5037,34655.0
2022-07-25 13:20:00,13.27,13.27,13.25,13.26,37007.0,11.5037,11.5037,11.4864,11.4951,37007.0
2022-07-25 13:25:00,13.26,13.26,13.24,13.25,59698.0,11.4951,11.4951,11.4777,11.4864,59698.0
2022-07-25 13:30:00,13.25,13.25,13.24,13.25,21363.0,11.4864,11.4864,11.4777,11.4864,21363.0
2022-07-25 13:35:00,13.25,13.25,13.23,13.23,37803.0,11.4864,11.4864,11.469,11.469,37803.0
2022-07-25 13:40:00,13.24,13.24,13.22,13.22,25014.0,11.4777,11.4777,11.4604,11.4604,25014.0
2022-07-25 13:45:00,13.23,13.24,13.22,13.23,43505.0,11.469,11.4777,11.4604,11.469,43505.0
2022-07-25 13:50:00,13.23,13.23,13.2,13.21,60248.0,11.469,11.469,11.443,11.4517,60248.0
2022-07-25 13:55:00,13.21,13.22,13.2,13.21,29150.0,11.4517,11.4604,11.443,11.4517,29150.0
2022-07-25 14:00:00,13.21,13.24,13.2,13.23,75491.0,11.4517,11.4777,11.443,11.469,75491.0
2022-07-25 14:05:00,13.24,13.25,13.22,13.23,71690.0,11.4777,11.4864,11.4604,11.469,71690.0
2022-07-25 14:10:00,13.23,13.24,13.22,13.23,79222.0,11.469,11.4777,11.4604,11.469,79222.0
2022-07-25 14:15:00,13.24,13.24,13.21,13.21,51780.0,11.4777,11.4777,11.4517,11.4517,51780.0
2022-07-25 14:20:00,13.21,13.23,13.2,13.21,57809.0,11.4517,11.469,11.443,11.4517,57809.0
2022-07-25 14:25:00,13.21,13.22,13.21,13.22,20504.0,11.4517,11.4604,11.4517,11.4604,20504.0
2022-07-25 14:30:00,13.21,13.23,13.21,13.23,51854.0,11.4517,11.469,11.4517,11.469,51854.0
2022-07-25 14:35:00,13.23,13.25,13.22,13.25,61213.0,11.469,11.4864,11.4604,11.4864,61213.0
2022-07-25 14:40:00,13.25,13.26,13.24,13.25,188625.0,11.4864,11.4951,11.4777,11.4864,188625.0
2022-07-25 14:45:00,13.26,13.26,13.23,13.25,86734.0,11.4951,11.4951,11.469,11.4864,86734.0
2022-07-25 14:50:00,13.24,13.24,13.22,13.23,41981.0,11.4777,11.4777,11.4604,11.469,41981.0
2022-07-25 14:55:00,13.23,13.24,13.21,13.21,100014.0,11.469,11.4777,11.4517,11.4517,100014.0
2022-07-25 15:00:00,13.22,13.24,13.19,13.19,76464.0,11.4604,11.4777,11.4344,11.4344,76464.0
2022-07-25 15:05:00,13.2,13.2,13.18,13.2,73342.0,11.443,11.443,11.4257,11.443,73342.0
2022-07-25 15:10:00,13.2,13.21,13.19,13.21,82978.0,11.443,11.4517,11.4344,11.4517,82978.0
2022-07-25 15:15:00,13.21,13.21,13.19,13.21,43605.0,11.4517,11.4517,11.4344,11.4517,43605.0
2022-07-25 15:20:00,13.21,13.22,13.2,13.21,66089.0,11.4517,11.4604,11.443,11.4517,66089.0
2022-07-25 15:25:00,13.21,13.22,13.2,13.21,41880.0,11.4517,11.4604,11.443,11.4517,41880.0
2022-07-25 15:30:00,13.21,13.22,13.2,13.21,95344.0,11.4517,11.4604,11.443,11.4517,95344.0
2022-07-25 15:35:00,13.22,13.26,13.21,13.26,120611.0,11.4604,11.4951,11.4517,11.4951,120611.0
2022-07-25 15:40:00,13.25,13.26,13.24,13.26,188249.0,11.4864,11.4951,11.4777,11.4951,188249.0
2022-07-25 15:45:00,13.26,13.26,13.24,13.24,120810.0,11.4951,11.4951,11.4777,11.4777,120810.0
2022-07-25 15:50:00,13.25,13.27,13.24,13.26,298775.0,11.4864,11.5037,11.4777,11.4951,298775.0
2022-07-25 15:55:00,13.26,13.29,13.25,13.28,701735.0,11.4951,11.5211,11.4864,11.5124,701735.0
2022-07-26 09:30:00,13.14,13.19,13.1,13.15,255773.0,11.391,11.4344,11.3563,11.3997,255773.0
2022-07-26 09:35:00,13.15,13.2,13.14,13.19,139427.0,11.3997,11.443,11.391,11.4344,139427.0
2022-07-26 09:40:00,13.2,13.21,13.12,13.15,196786.0,11.443,11.4517,11.3737,11.3997,196786.0
2022-07-26 09:45:00,13.15,13.17,13.1,13.13,52960.0,11.3997,11.417,11.3563,11.3824,52960.0
2022-07-26 09:50:00,13.13,13.18,13.12,13.13,48458.0,11.3824,11.4257,11.3737,11.3824,48458.0
2022-07-26 09:55:00,13.13,13.14,13.08,13.09,50414.0,11.3824,11.391,11.339,11.3477,50414.0
2022-07-26 10:00:00,13.1,13.14,13.07,13.13,92380.0,11.3563,11.391,11.3303,11.3824,92380.0
2022-07-26 10:05:00,13.13,13.15,13.11,13.12,66644.0,11.3824,11.3997,11.365,11.3737,66644.0
2022-07-26 10:10:00,13.12,13.14,13.11,13.12,65074.0,11.3737,11.391,11.365,11.3737,65074.0
2022-07-26 10:15:00,13.12,13.12,13.1,13.12,52741.0,11.3737,11.3737,11.3563,11.3737,52741.0
2022-07-26 10:20:00,13.12,13.13,13.08,13.13,105328.0,11.3737,11.3824,11.339,11.3824,105328.0
2022-07-26 10:25:00,13.13,13.15,13.12,13.14,56286.0,11.3824,11.3997,11.3737,11.391,56286.0
2022-07-26 10:30:00,13.13,13.18,13.13,13.18,59371.0,11.3824,11.4257,11.3824,11.4257,59371.0
2022-07-26 10:35:00,13.18,13.19,13.16,13.19,54516.0,11.4257,11.4344,11.4084,11.4344,54516.0
2022-07-26 10:40:00,13.19,13.2,13.18,13.2,50755.0,11.4344,11.443,11.4257,11.443,50755.0
2022-07-26 10:45:00,13.2,13.22,13.19,13.21,56348.0,11.443,11.4604,11.4344,11.4517,56348.0
2022-07-26 10:50:00,13.21,13.23,13.19,13.19,46075.0,11.4517,11.469,11.4344,11.4344,46075.0
2022-07-26 10:55:00,13.2,13.22,13.18,13.21,55546.0,11.443,11.4604,11.4257,11.4517,55546.0
2022-07-26 11:00:00,13.21,13.23,13.17,13.18,45118.0,11.4517,11.469,11.417,11.4257,45118.0
2022-07-26 11:05:00,13.18,13.18,13.14,13.15,79127.0,11.4257,11.4257,11.391,11.3997,79127.0
2022-07-26 11:10:00,13.15,13.16,13.13,13.13,76509.0,11.3997,11.4084,11.3824,11.3824,76509.0
2022-07-26 11:15:00,13.13,13.14,13.11,13.13,62003.0,11.3824,11.391,11.365,11.3824,62003.0
2022-07-26 11:20:00,13.12,13.13,13.09,13.1,46134.0,11.3737,11.3824,11.3477,11.3563,46134.0
2022-07-26 11:25:00,13.1,13.11,13.09,13.1,112827.0,11.3563,11.365,11.3477,11.3563,112827.0
2022-07-26 11:30:00,13.09,13.1,13.06,13.07,246264.0,11.3477,11.3563,11.3217,11.3303,246264.0
2022-07-26 11:35:00,13.06,13.07,13.02,13.03,183179.0,11.3217,11.3303,11.287,11.2957,183179.0
2022-07-26 11:40:00,13.03,13.05,13.02,13.04,97080.0,11.2957,11.313,11.287,11.3043,97080.0
2022-07-26 11:45:00,13.04,13.04,13.01,13.02,73586.0,11.3043,11.3043,11.2783,11.287,73586.0
2022-07-26 11:50:00,13.02,13.03,13.0,13.01,87075.0,11.287,11.2957,11.2697,11.2783,87075.0
2022-07-26 11:55:00,13.01,13.01,12.97,12.98,267771.0,11.2783,11.2783,11.2437,11.2523,267771.0
2022-07-26 12:00:00,12.98,12.98,12.95,12.96,98243.0,11.2523,11.2523,11.2263,11.235,98243.0
2022-07-26 12:05:00,12.96,12.98,12.94,12.94,65996.0,11.235,11.2523,11.2176,11.2176,65996.0
2022-07-26 12:10:00,12.95,12.95,12.91,12.92,72789.0,11.2263,11.2263,11.1916,11.2003,72789.0
2022-07-26 12:15:00,12.93,12.95,12.92,12.95,55308.0,11.209,11.2263,11.2003,11.2263,55308.0
2022-07-26 12:20:00,12.95,12.96,12.93,12.95,66747.0,11.2263,11.235,11.209,11.2263,66747.0
2022-07-26 12:25:00,12.95,12.96,12.94,12.95,35629.0,11.2263,11.235,11.2176,11.2263,35629.0
2022-07-26 12:30:00,12.95,12.95,12.93,12.95,60753.0,11.2263,11.2263,11.209,11.2263,60753.0
2022-07-26 12:35:00,12.95,12.96,12.93,12.93,32165.0,11.2263,11.235,11.209,11.209,32165.0
2022-07-26 12:40:00,12.93,12.93,12.91,12.93,56424.0,11.209,11.209,11.1916,11.209,56424.0
2022-07-26 12:45:00,12.93,12.95,12.92,12.94,52610.0,11.209,11.2263,11.2003,11.2176,52610.0
2022-07-26 12:50:00,12.94,12.97,12.93,12.96,88265.0,11.2176,11.2437,11.209,11.235,88265.0
2022-07-26 12:55:00,12.96,12.97,12.94,12.95,58724.0,11.235,11.2437,11.2176,11.2263,58724.0
2022-07-26 13:00:00,12.95,12.96,12.94,12.96,35464.0,11.2263,11.235,11.2176,11.235,35464.0
2022-07-26 13:05:00,12.95,12.96,12.95,12.96,18590.0,11.2263,11.235,11.2263,11.235,18590.0
2022-07-26 13:10:00,12.96,12.97,12.94,12.95,54642.0,11.235,11.2437,11.2176,11.2263,54642.0
2022-07-26 13:15:00,12.94,12.95,12.93,12.93,47373.0,11.2176,11.2263,11.209,11.209,47373.0
2022-07-26 13:20:00,12.93,12.96,12.93,12.96,32818.0,11.209,11.235,11.209,11.235,32818.0
2022-07-26 13:25:00,12.95,12.97,12.94,12.96,68170.0,11.2263,11.2437,11.2176,11.235,68170.0
2022-07-26 13:30:00,12.96,12.97,12.93,12.93,47114.0,11.235,11.2437,11.209,11.209,47114.0
2022-07-26 13:35:00,12.94,12.94,12.92,12.93,39642.0,11.2176,11.2176,11.2003,11.209,39642.0
2022-07-26 13:40:00,12.92,12.94,12.92,12.93,37990.0,11.2003,11.2176,11.2003,11.209,37990.0
2022-07-26 13:45:00,12.93,12.93,12.92,12.93,25893.0,11.209,11.209,11.2003,11.209,25893.0
2022-07-26 13:50:00,12.93,12.94,12.92,12.93,87557.0,11.209,11.2176,11.2003,11.209,87557.0
2022-07-26 13:55:00,12.94,12.94,12.91,12.91,52754.0,11.2176,11.2176,11.1916,11.1916,52754.0
2022-07-26 14:00:00,12.91,12.95,12.91,12.94,116434.0,11.1916,11.2263,11.1916,11.2176,116434.0
2022-07-26 14:05:00,12.94,12.95,12.9,12.91,99020.0,11.2176,11.2263,11.183,11.1916,99020.0
2022-07-26 14:10:00,12.91,12.92,12.9,12.91,47415.0,11.1916,11.2003,11.183,11.1916,47415.0
2022-07-26 14:15:00,12.91,12.91,12.89,12.9,32140.0,11.1916,11.1916,11.1743,11.183,32140.0
2022-07-26 14:20:00,12.9,12.9,12.89,12.9,22132.0,11.183,11.183,11.1743,11.183,22132.0
2022-07-26 14:25:00,12.9,12.9,12.87,12.88,104143.0,11.183,11.183,11.157,11.1656,104143.0
2022-07-26 14:30:00,12.88,12.88,12.86,12.86,54760.0,11.1656,11.1656,11.1483,11.1483,54760.0
2022-07-26 14:35:00,12.86,12.87,12.85,12.86,32562.0,11.1483,11.157,11.1396,11.1483,32562.0
2022-07-26 14:40:00,12.85,12.86,12.85,12.86,40150.0,11.1396,11.1483,11.1396,11.1483,40150.0
2022-07-26 14:45:00,12.85,12.87,12.85,12.86,92700.0,11.1396,11.157,11.1396,11.1483,92700.0
2022-07-26 14:50:00,12.86,12.88,12.85,12.86,66574.0,11.1483,11.1656,11.1396,11.1483,66574.0
2022-07-26 14:55:00,12.86,12.87,12.85,12.87,51336.0,11.1483,11.157,11.1396,11.157,51336.0
2022-07-26 15:00:00,12.87,12.87,12.84,12.84,68616.0,11.157,11.157,11.131,11.131,68616.0
2022-07-26 15:05:00,12.85,12.85,12.83,12.84,73280.0,11.1396,11.1396,11.1223,11.131,73280.0
2022-07-26 15:10:00,12.84,12.87,12.83,12.87,64981.0,11.131,11.157,11.1223,11.157,64981.0
2022-07-26 15:15:00,12.87,12.87,12.85,12.86,71187.0,11.157,11.157,11.1396,11.1483,71187.0
2022-07-26 15:20:00,12.86,12.87,12.85,12.85,70376.0,11.1483,11.157,11.1396,11.1396,70376.0
2022-07-26 15:25:00,12.85,12.87,12.84,12.87,110779.0,11.1396,11.157,11.131,11.157,110779.0
2022-07-26 15:30:00,12.86,12.87,12.85,12.87,92531.0,11.1483,11.157,11.1396,11.157,92531.0
2022-07-26 15:35:00,12.87,12.88,12.86,12.88,132233.0,11.157,11.1656,11.1483,11.1656,132233.0
2022-07-26 15:40:00,12.88,12.88,12.85,12.86,93803.0,11.1656,11.1656,11.1396,11.1483,93803.0
2022-07-26 15:45:00,12.86,12.87,12.85,12.86,176854.0,11.1483,11.157,11.1396,11.1483,176854.0
2022-07-26 15:50:00,12.86,12.89,12.85,12.87,288164.0,11.1483,11.1743,11.1396,11.157,288164.0
2022-07-26 15:55:00,12.87,12.89,12.86,12.88,639286.0,11.157,11.1743,11.1483,11.1656,639286.0
2022-07-27 09:30:00,12.9,12.97,12.88,12.94,208645.0,11.183,11.2437,11.1656,11.2176,208645.0
2022-07-27 09:35:00,12.94,12.95,12.84,12.88,218505.0,11.2176,11.2263,11.131,11.1656,218505.0
2022-07-27 09:40:00,12.88,12.91,12.86,12.9,69302.0,11.1656,11.1916,11.1483,11.183,69302.0
2022-07-27 09:45:00,12.9,12.92,12.88,12.9,49563.0,11.183,11.2003,11.1656,11.183,49563.0
2022-07-27 09:50:00,12.9,12.95,12.89,12.92,73910.0,11.183,11.2263,11.1743,11.2003,73910.0
2022-07-27 09:55:00,12.93,12.95,12.92,12.93,79194.0,11.209,11.2263,11.2003,11.209,79194.0
2022-07-27 10:00:00,12.92,12.95,12.91,12.95,119573.0,11.2003,11.2263,11.1916,11.2263,119573.0
2022-07-27 10:05:00,12.95,12.95,12.9,12.91,47036.0,11.2263,11.2263,11.183,11.1916,47036.0
2022-07-27 10:10:00,12.91,12.93,12.88,12.89,99636.0,11.1916,11.209,11.1656,11.1743,99636.0
2022-07-27 10:15:00,12.89,12.9,12.88,12.89,43888.0,11.1743,11.183,11.1656,11.1743,43888.0
2022-07-27 10:20:00,12.89,12.92,12.87,12.9,174893.0,11.1743,11.2003,11.157,11.183,174893.0
2022-07-27 10:25:00,12.9,12.93,12.89,12.93,50136.0,11.183,11.209,11.1743,11.209,50136.0
2022-07-27 10:30:00,12.92,12.96,12.91,12.95,74617.0,11.2003,11.235,11.1916,11.2263,74617.0
2022-07-27 10:35:00,12.95,12.97,12.95,12.95,38517.0,11.2263,11.2437,11.2263,11.2263,38517.0
2022-07-27 10:40:00,12.95,12.96,12.92,12.93,70929.0,11.2263,11.235,11.2003,11.209,70929.0
2022-07-27 10:45:00,12.94,12.94,12.9,12.91,54771.0,11.2176,11.2176,11.183,11.1916,54771.0
2022-07-27 10:50:00,12.91,12.93,12.89,12.91,39211.0,11.1916,11.209,11.1743,11.1916,39211.0
2022-07-27 10:55:00,12.91,12.92,12.89,12.9,19883.0,11.1916,11.2003,11.1743,11.183,19883.0
2022-07-27 11:00:00,12.9,12.91,12.89,12.9,77809.0,11.183,11.1916,11.1743,11.183,77809.0
2022-07-27 11:05:00,12.9,12.9,12.88,12.89,106770.0,11.183,11.183,11.1656,11.1743,106770.0
2022-07-27 11:10:00,12.88,12.9,12.88,12.9,32337.0,11.1656,11.183,11.1656,11.183,32337.0
2022-07-27 11:15:00,12.89,12.9,12.87,12.88,41493.0,11.1743,11.183,11.157,11.1656,41493.0
2022-07-27 11:20:00,12.88,12.89,12.87,12.87,16153.0,11.1656,11.1743,11.157,11.157,16153.0
2022-07-27 11:25:00,12.88,12.9,12.87,12.9,168893.0,11.1656,11.183,11.157,11.183,168893.0
2022-07-27 11:30:00,12.9,12.93,12.89,12.93,115387.0,11.183,11.209,11.1743,11.209,115387.0
2022-07-27 11:35:00,12.92,12.94,12.92,12.93,68613.0,11.2003,11.2176,11.2003,11.209,68613.0
2022-07-27 11:40:00,12.93,12.93,12.92,12.92,19285.0,11.209,11.209,11.2003,11.2003,19285.0
2022-07-27 11:45:00,12.92,12.93,12.91,12.91,25542.0,11.2003,11.209,11.1916,11.1916,25542.0
2022-07-27 11:50:00,12.91,12.92,12.9,12.91,79229.0,11.1916,11.2003,11.183,11.1916,79229.0
2022-07-27 11:55:00,12.91,12.93,12.91,12.92,33950.0,11.1916,11.209,11.1916,11.2003,33950.0
2022-07-27 12:00:00,12.93,12.93,12.92,12.92,37178.0,11.209,11.209,11.2003,11.2003,37178.0
2022-07-27 12:05:00,12.93,12.93,12.91,12.92,33670.0,11.209,11.209,11.1916,11.2003,33670.0
2022-07-27 12:10:00,12.92,12.92,12.9,12.9,28358.0,11.2003,11.2003,11.183,11.183,28358.0
2022-07-27 12:15:00,12.9,12.92,12.89,12.91,60432.0,11.183,11.2003,11.1743,11.1916,60432.0
2022-07-27 12:20:00,12.91,12.93,12.9,12.92,96658.0,11.1916,11.209,11.183,11.2003,96658.0
2022-07-27 12:25:00,12.91,12.93,12.91,12.91,59960.0,11.1916,11.209,11.1916,11.1916,59960.0
2022-07-27 12:30:00,12.91,12.92,12.9,12.91,38086.0,11.1916,11.2003,11.183,11.1916,38086.0
2022-07-27 12:35:00,12.91,12.92,12.91,12.92,14895.0,11.1916,11.2003,11.1916,11.2003,14895.0
2022-07-27 12:40:00,12.92,12.94,12.91,12.93,58347.0,11.2003,11.2176,11.1916,11.209,58347.0
2022-07-27 12:45:00,12.93,12.94,12.92,12.93,39946.0,11.209,11.2176,11.2003,11.209,39946.0
2022-07-27 12:50:00,12.93,12.94,12.93,12.94,27047.0,11.209,11.2176,11.209,11.2176,27047.0
2022-07-27 12:55:00,12.93,12.94,12.91,12.92,34202.0,11.209,11.2176,11.1916,11.2003,34202.0
2022-07-27 13:00:00,12.92,12.93,12.91,12.92,42250.0,11.2003,11.209,11.1916,11.2003,42250.0
2022-07-27 13:05:00,12.92,12.92,12.89,12.91,39514.0,11.2003,11.2003,11.1743,11.1916,39514.0
2022-07-27 13:10:00,12.9,12.92,12.9,12.92,54727.0,11.183,11.2003,11.183,11.2003,54727.0
2022-07-27 13:15:00,12.91,12.92,12.91,12.92,16683.0,11.1916,11.2003,11.1916,11.2003,16683.0
2022-07-27 13:20:00,12.92,12.93,12.91,12.93,37882.0,11.2003,11.209,11.1916,11.209,37882.0
2022-07-27 13:25:00,12.93,12.94,12.92,12.94,36617.0,11.209,11.2176,11.2003,11.2176,36617.0
2022-07-27 13:30:00,12.94,12.95,12.93,12.95,47991.0,11.2176,11.2263,11.209,11.2263,47991.0
2022-07-27 13:35:00,12.95,12.96,12.94,12.96,23915.0,11.2263,11.235,11.2176,11.235,23915.0
2022-07-27 13:40:00,12.96,12.96,12.94,12.95,43427.0,11.235,11.235,11.2176,11.2263,43427.0
2022-07-27 13:45:00,12.95,12.95,12.93,12.95,58146.0,11.2263,11.2263,11.209,11.2263,58146.0
2022-07-27 13:50:00,12.95,12.97,12.94,12.96,38832.0,11.2263,11.2437,11.2176,11.235,38832.0
2022-07-27 13:55:00,12.96,12.98,12.92,12.94,259507.0,11.235,11.2523,11.2003,11.2176,259507.0
2022-07-27 14:00:00,12.94,12.98,12.92,12.95,113786.0,11.2176,11.2523,11.2003,11.2263,113786.0
2022-07-27 14:05:00,12.95,12.95,12.91,12.93,32621.0,11.2263,11.2263,11.1916,11.209,32621.0
2022-07-27 14:10:00,12.93,12.95,12.91,12.93,30493.0,11.209,11.2263,11.1916,11.209,30493.0
2022-07-27 14:15:00,12.94,12.96,12.93,12.94,48319.0,11.2176,11.235,11.209,11.2176,48319.0
2022-07-27 14:20:00,12.94,12.98,12.93,12.95,283294.0,11.2176,11.2523,11.209,11.2263,283294.0
2022-07-27 14:25:00,12.95,12.96,12.94,12.95,42630.0,11.2263,11.235,11.2176,11.2263,42630.0
2022-07-27 14:30:00,12.94,12.95,12.89,12.91,61158.0,11.2176,11.2263,11.1743,11.1916,61158.0
2022-07-27 14:35:00,12.91,13.01,12.9,13.0,136889.0,11.1916,11.2783,11.183,11.2697,136889.0
2022-07-27 14:40:00,13.01,13.05,13.01,13.04,99111.0,11.2783,11.313,11.2783,11.3043,99111.0
2022-07-27 14:45:00,13.04,13.05,13.02,13.03,76097.0,11.3043,11.313,11.287,11.2957,76097.0
2022-07-27 14:50:00,13.03,13.08,13.01,13.07,98466.0,11.2957,11.339,11.2783,11.3303,98466.0
2022-07-27 14:55:00,13.07,13.08,13.02,13.03,123017.0,11.3303,11.339,11.287,11.2957,123017.0
2022-07-27 15:00:00,13.04,13.08,13.02,13.08,76502.0,11.3043,11.339,11.287,11.339,76502.0
2022-07-27 15:05:00,13.08,13.09,13.05,13.08,83662.0,11.339,11.3477,11.313,11.339,83662.0
2022-07-27 15:10:00,13.08,13.09,13.06,13.08,113788.0,11.339,11.3477,11.3217,11.339,113788.0
2022-07-27 15:15:00,13.08,13.1,13.07,13.09,98074.0,11.339,11.3563,11.3303,11.3477,98074.0
2022-07-27 15:20:00,13.09,13.11,13.07,13.11,116292.0,11.3477,11.365,11.3303,11.365,116292.0
2022-07-27 15:25:00,13.11,13.16,13.1,13.16,155395.0,11.365,11.4084,11.3563,11.4084,155395.0
2022-07-27 15:30:00,13.16,13.17,13.14,13.17,103510.0,11.4084,11.417,11.391,11.417,103510.0
2022-07-27 15:35:00,13.16,13.17,13.13,13.13,121636.0,11.4084,11.417,11.3824,11.3824,121636.0
2022-07-27 15:40:00,13.13,13.14,13.11,13.13,195126.0,11.3824,11.391,11.365,11.3824,195126.0
2022-07-27 15:45:00,13.12,13.13,13.1,13.11,161177.0,11.3737,11.3824,11.3563,11.365,161177.0
2022-07-27 15:50:00,13.11,13.12,13.06,13.09,352070.0,11.365,11.3737,11.3217,11.3477,352070.0
2022-07-27 15:55:00,13.08,13.1,13.08,13.09,403922.0,11.339,11.3563,11.339,11.3477,403922.0
2022-07-28 09:30:00,13.09,13.17,13.08,13.15,304481.0,11.3477,11.417,11.339,11.3997,304481.0
2022-07-28 09:35:00,13.15,13.18,13.13,13.17,263690.0,11.3997,11.4257,11.3824,11.417,263690.0
2022-07-28 09:40:00,13.16,13.2,13.14,13.16,153803.0,11.4084,11.443,11.391,11.4084,153803.0
2022-07-28 09:45:00,13.17,13.18,13.09,13.11,347910.0,11.417,11.4257,11.3477,11.365,347910.0
2022-07-28 09:50:00,13.12,13.12,13.03,13.07,161531.0,11.3737,11.3737,11.2957,11.3303,161531.0
2022-07-28 09:55:00,13.06,13.09,13.05,13.08,49157.0,11.3217,11.3477,11.313,11.339,49157.0
2022-07-28 10:00:00,13.08,13.09,13.03,13.06,157369.0,11.339,11.3477,11.2957,11.3217,157369.0
2022-07-28 10:05:00,13.05,13.06,12.98,12.98,113319.0,11.313,11.3217,11.2523,11.2523,113319.0
2022-07-28 10:10:00,12.99,13.01,12.95,12.96,91355.0,11.261,11.2783,11.2263,11.235,91355.0
2022-07-28 10:15:00,12.95,12.98,12.94,12.95,93654.0,11.2263,11.2523,11.2176,11.2263,93654.0
2022-07-28 10:20:00,12.95,12.96,12.92,12.93,85625.0,11.2263,11.235,11.2003,11.209,85625.0
2022-07-28 10:25:00,12.94,12.94,12.88,12.91,151247.0,11.2176,11.2176,11.1656,11.1916,151247.0
2022-07-28 10:30:00,12.91,12.93,12.88,12.92,190823.0,11.1916,11.209,11.1656,11.2003,190823.0
2022-07-28 10:35:00,12.92,12.94,12.91,12.92,124086.0,11.2003,11.2176,11.1916,11.2003,124086.0
2022-07-28 10:40:00,12.91,12.93,12.9,12.93,105257.0,11.1916,11.209,11.183,11.209,105257.0
2022-07-28 10:45:00,12.93,12.97,12.92,12.95,121494.0,11.209,11.2437,11.2003,11.2263,121494.0
2022-07-28 10:50:00,12.95,12.99,12.94,12.98,117375.0,11.2263,11.261,11.2176,11.2523,117375.0
2022-07-28 10:55:00,12.98,12.99,12.96,12.99,125895.0,11.2523,11.261,11.235,11.261,125895.0
2022-07-28 11:00:00,12.99,12.99,12.91,12.91,105251.0,11.261,11.261,11.1916,11.1916,105251.0
2022-07-28 11:05:00,12.92,12.95,12.91,12.93,142327.0,11.2003,11.2263,11.1916,11.209,142327.0
2022-07-28 11:10:00,12.94,12.94,12.92,12.94,96458.0,11.2176,11.2176,11.2003,11.2176,96458.0
2022-07-28 11:15:00,12.94,12.94,12.91,12.93,105637.0,11.2176,11.2176,11.1916,11.209,105637.0
2022-07-28 11:20:00,12.93,12.95,12.91,12.94,75138.0,11.209,11.2263,11.1916,11.2176,75138.0
2022-07-28 11:25:00,12.95,12.97,12.94,12.96,87455.0,11.2263,11.2437,11.2176,11.235,87455.0
2022-07-28 11:30:00,12.96,12.97,12.94,12.95,146507.0,11.235,11.2437,11.2176,11.2263,146507.0
2022-07-28 11:35:00,12.96,12.98,12.95,12.98,167295.0,11.235,11.2523,11.2263,11.2523,167295.0
2022-07-28 11:40:00,12.98,13.03,12.97,13.02,170125.0,11.2523,11.2957,11.2437,11.287,170125.0
2022-07-28 11:45:00,13.03,13.03,13.01,13.02,70068.0,11.2957,11.2957,11.2783,11.287,70068.0
2022-07-28 11:50:00,13.02,13.02,12.99,13.0,53268.0,11.287,11.287,11.261,11.2697,53268.0
2022-07-28 11:55:00,13.01,13.03,12.99,13.01,88225.0,11.2783,11.2957,11.261,11.2783,88225.0
2022-07-28 12:00:00,13.01,13.01,12.99,13.01,47648.0,11.2783,11.2783,11.261,11.2783,47648.0
2022-07-28 12:05:00,13.01,13.03,13.0,13.02,44745.0,11.2783,11.2957,11.2697,11.287,44745.0
2022-07-28 12:10:00,13.02,13.06,13.0,13.06,82434.0,11.287,11.3217,11.2697,11.3217,82434.0
2022-07-28 12:15:00,13.06,13.06,13.03,13.04,66446.0,11.3217,11.3217,11.2957,11.3043,66446.0
2022-07-28 12:20:00,13.03,13.03,13.02,13.03,103553.0,11.2957,11.2957,11.287,11.2957,103553.0
2022-07-28 12:25:00,13.02,13.02,13.0,13.0,195696.0,11.287,11.287,11.2697,11.2697,195696.0
2022-07-28 12:30:00,13.01,13.02,12.98,13.01,135176.0,11.2783,11.287,11.2523,11.2783,135176.0
2022-07-28 12:35:00,13.01,13.01,12.99,13.0,99140.0,11.2783,11.2783,11.261,11.2697,99140.0
2022-07-28 12:40:00,13.0,13.01,12.98,13.0,70998.0,11.2697,11.2783,11.2523,11.2697,70998.0
2022-07-28 12:45:00,13.0,13.01,12.99,12.99,73757.0,11.2697,11.2783,11.261,11.261,73757.0
2022-07-28 12:50:00,13.0,13.02,12.98,13.01,64572.0,11.2697,11.287,11.2523,11.2783,64572.0
2022-07-28 12:55:00,13.02,13.04,13.01,13.03,150795.0,11.287,11.3043,11.2783,11.2957,150795.0
2022-07-28 13:00:00,13.02,13.03,13.0,13.01,1369294.0,11.287,11.2957,11.2697,11.2783,1369294.0
2022-07-28 13:05:00,13.02,13.05,13.02,13.04,55069.0,11.287,11.313,11.287,11.3043,55069.0
2022-07-28 13:10:00,13.04,13.06,13.03,13.06,99678.0,11.3043,11.3217,11.2957,11.3217,99678.0
2022-07-28 13:15:00,13.06,13.06,13.01,13.03,81197.0,11.3217,11.3217,11.2783,11.2957,81197.0
2022-07-28 13:20:00,13.03,13.05,13.02,13.03,65956.0,11.2957,11.313,11.287,11.2957,65956.0
2022-07-28 13:25:00,13.04,13.05,13.03,13.04,68666.0,11.3043,11.313,11.2957,11.3043,68666.0
2022-07-28 13:30:00,13.04,13.06,13.04,13.05,117335.0,11.3043,11.3217,11.3043,11.313,117335.0
2022-07-28 13:35:00,13.06,13.06,13.04,13.04,76281.0,11.3217,11.3217,11.3043,11.3043,76281.0
2022-07-28 13:40:00,13.05,13.06,13.04,13.05,79057.0,11.313,11.3217,11.3043,11.313,79057.0
2022-07-28 13:45:00,13.05,13.06,13.04,13.06,38413.0,11.313,11.3217,11.3043,11.3217,38413.0
2022-07-28 13:50:00,13.06,13.06,13.05,13.06,24978.0,11.3217,11.3217,11.313,11.3217,24978.0
2022-07-28 13:55:00,13.06,13.06,13.05,13.06,25724.0,11.3217,11.3217,11.313,11.3217,25724.0
2022-07-28 14:00:00,13.06,13.06,13.04,13.04,119694.0,11.3217,11.3217,11.3043,11.3043,119694.0
2022-07-28 14:05:00,13.04,13.05,13.02,13.02,36650.0,11.3043,11.313,11.287,11.287,36650.0
2022-07-28 14:10:00,13.02,13.04,13.01,13.04,112477.0,11.287,11.3043,11.2783,11.3043,112477.0
2022-07-28 14:15:00,13.04,13.05,13.03,13.04,77061.0,11.3043,11.313,11.2957,11.3043,77061.0
2022-07-28 14:20:00,13.04,13.04,13.02,13.04,59932.0,11.3043,11.3043,11.287,11.3043,59932.0
2022-07-28 14:25:00,13.04,13.05,13.03,13.05,56029.0,11.3043,11.313,11.2957,11.313,56029.0
2022-07-28 14:30:00,13.04,13.05,13.02,13.03,68267.0,11.3043,11.313,11.287,11.2957,68267.0
2022-07-28 14:35:00,13.03,13.05,13.02,13.04,69679.0,11.2957,11.313,11.287,11.3043,69679.0
2022-07-28 14:40:00,13.04,13.04,13.02,13.03,43247.0,11.3043,11.3043,11.287,11.2957,43247.0
2022-07-28 14:45:00,13.03,13.03,13.02,13.03,41486.0,11.2957,11.2957,11.287,11.2957,41486.0
2022-07-28 14:50:00,13.02,13.03,13.01,13.03,182814.0,11.287,11.2957,11.2783,11.2957,182814.0
2022-07-28 14:55:00,13.03,13.03,13.02,13.03,43058.0,11.2957,11.2957,11.287,11.2957,43058.0
2022-07-28 15:00:00,13.03,13.05,13.02,13.04,266236.0,11.2957,11.313,11.287,11.3043,266236.0
2022-07-28 15:05:00,13.04,13.05,13.02,13.04,109201.0,11.3043,11.313,11.287,11.3043,109201.0
2022-07-28 15:10:00,13.04,13.05,13.03,13.04,115396.0,11.3043,11.313,11.2957,11.3043,115396.0
2022-07-28 15:15:00,13.04,13.04,13.02,13.04,68657.0,11.3043,11.3043,11.287,11.3043,68657.0
2022-07-28 15:20:00,13.04,13.06,13.03,13.04,439780.0,11.3043,11.3217,11.2957,11.3043,439780.0
2022-07-28 15:25:00,13.04,13.05,13.04,13.04,216166.0,11.3043,11.313,11.3043,11.3043,216166.0
2022-07-28 15:30:00,13.04,13.07,13.03,13.07,209726.0,11.3043,11.3303,11.2957,11.3303,209726.0
2022-07-28 15:35:00,13.07,13.07,13.03,13.04,280603.0,11.3303,11.3303,11.2957,11.3043,280603.0
2022-07-28 15:40:00,13.03,13.05,13.03,13.04,107126.0,11.2957,11.313,11.2957,11.3043,107126.0
2022-07-28 15:45:00,13.04,13.05,13.03,13.04,286967.0,11.3043,11.313,11.2957,11.3043,286967.0
2022-07-28 15:50:00,13.04,13.05,13.03,13.04,812071.0,11.3043,11.313,11.2957,11.3043,812071.0
2022-07-28 15:55:00,13.04,13.05,13.03,13.05,1084530.0,11.3043,11.313,11.2957,11.313,1084530.0
2022-07-29 09:30:00,13.07,13.17,13.05,13.15,321006.0,11.3303,11.417,11.313,11.3997,321006.0
2022-07-29 09:35:00,13.16,13.17,13.11,13.17,150209.0,11.4084,11.417,11.365,11.417,150209.0
2022-07-29 09:40:00,13.16,13.2,13.14,13.17,105782.0,11.4084,11.443,11.391,11.417,105782.0
2022-07-29 09:45:00,13.16,13.23,13.16,13.21,138784.0,11.4084,11.469,11.4084,11.4517,138784.0
2022-07-29 09:50:00,13.21,13.29,13.2,13.28,146816.0,11.4517,11.5211,11.443,11.5124,146816.0
2022-07-29 09:55:00,13.27,13.31,13.26,13.29,64417.0,11.5037,11.5384,11.4951,11.5211,64417.0
2022-07-29 10:00:00,13.29,13.33,13.27,13.31,119100.0,11.5211,11.5557,11.5037,11.5384,119100.0
2022-07-29 10:05:00,13.3,13.33,13.24,13.26,160952.0,11.5297,11.5557,11.4777,11.4951,160952.0
2022-07-29 10:10:00,13.25,13.28,13.24,13.25,86582.0,11.4864,11.5124,11.4777,11.4864,86582.0
2022-07-29 10:15:00,13.26,13.27,13.23,13.27,290677.0,11.4951,11.5037,11.469,11.5037,290677.0
2022-07-29 10:20:00,13.27,13.29,13.24,13.29,118522.0,11.5037,11.5211,11.4777,11.5211,118522.0
2022-07-29 10:25:00,13.29,13.31,13.28,13.29,73568.0,11.5211,11.5384,11.5124,11.5211,73568.0
2022-07-29 10:30:00,13.29,13.3,13.23,13.24,115383.0,11.5211,11.5297,11.469,11.4777,115383.0
2022-07-29 10:35:00,13.24,13.26,13.22,13.26,94621.0,11.4777,11.4951,11.4604,11.4951,94621.0
2022-07-29 10:40:00,13.26,13.29,13.25,13.29,62476.0,11.4951,11.5211,11.4864,11.5211,62476.0
2022-07-29 10:45:00,13.29,13.3,13.27,13.28,62489.0,11.5211,11.5297,11.5037,11.5124,62489.0
2022-07-29 10:50:00,13.28,13.29,13.27,13.28,33965.0,11.5124,11.5211,11.5037,11.5124,33965.0
2022-07-29 10:55:00,13.28,13.31,13.27,13.27,73136.0,11.5124,11.5384,11.5037,11.5037,73136.0
2022-07-29 11:00:00,13.28,13.3,13.27,13.29,158038.0,11.5124,11.5297,11.5037,11.5211,158038.0
2022-07-29 11:05:00,13.29,13.31,13.28,13.29,55162.0,11.5211,11.5384,11.5124,11.5211,55162.0
2022-07-29 11:10:00,13.29,13.3,13.27,13.27,64582.0,11.5211,11.5297,11.5037,11.5037,64582.0
2022-07-29 11:15:00,13.28,13.28,13.24,13.25,51678.0,11.5124,11.5124,11.4777,11.4864,51678.0
2022-07-29 11:20:00,13.25,13.26,13.23,13.23,58424.0,11.4864,11.4951,11.469,11.469,58424.0
2022-07-29 11:25:00,13.24,13.25,13.22,13.23,79747.0,11.4777,11.4864,11.4604,11.469,79747.0
2022-07-29 11:30:00,13.23,13.27,13.22,13.26,103769.0,11.469,11.5037,11.4604,11.4951,103769.0
2022-07-29 11:35:00,13.26,13.29,13.25,13.29,37779.0,11.4951,11.5211,11.4864,11.5211,37779.0
2022-07-29 11:40:00,13.29,13.3,13.28,13.3,75031.0,11.5211,11.5297,11.5124,11.5297,75031.0
2022-07-29 11:45:00,13.3,13.3,13.27,13.28,39826.0,11.5297,11.5297,11.5037,11.5124,39826.0
2022-07-29 11:50:00,13.27,13.28,13.26,13.28,55753.0,11.5037,11.5124,11.4951,11.5124,55753.0
2022-07-29 11:55:00,13.28,13.28,13.27,13.27,44921.0,11.5124,11.5124,11.5037,11.5037,44921.0
2022-07-29 12:00:00,13.28,13.28,13.25,13.26,101774.0,11.5124,11.5124,11.4864,11.4951,101774.0
2022-07-29 12:05:00,13.26,13.26,13.22,13.23,63525.0,11.4951,11.4951,11.4604,11.469,63525.0
2022-07-29 12:10:00,13.23,13.27,13.23,13.24,123554.0,11.469,11.5037,11.469,11.4777,123554.0
2022-07-29 12:15:00,13.25,13.27,13.24,13.26,88002.0,11.4864,11.5037,11.4777,11.4951,88002.0
2022-07-29 12:20:00,13.26,13.28,13.25,13.27,180194.0,11.4951,11.5124,11.4864,11.5037,180194.0
2022-07-29 12:25:00,13.27,13.28,13.26,13.27,39792.0,11.5037,11.5124,11.4951,11.5037,39792.0
2022-07-29 12:30:00,13.27,13.29,13.26,13.29,76349.0,11.5037,11.5211,11.4951,11.5211,76349.0
2022-07-29 12:35:00,13.29,13.29,13.25,13.26,80710.0,11.5211,11.5211,11.4864,11.4951,80710.0
2022-07-29 12:40:00,13.26,13.28,13.25,13.28,66952.0,11.4951,11.5124,11.4864,11.5124,66952.0
2022-07-29 12:45:00,13.28,13.28,13.26,13.27,580130.0,11.5124,11.5124,11.4951,11.5037,580130.0
2022-07-29 12:50:00,13.27,13.28,13.22,13.23,804354.0,11.5037,11.5124,11.4604,11.469,804354.0
2022-07-29 12:55:00,13.24,13.25,13.21,13.21,565430.0,11.4777,11.4864,11.4517,11.4517,565430.0
2022-07-29 13:00:00,13.21,13.23,13.2,13.23,115190.0,11.4517,11.469,11.443,11.469,115190.0
2022-07-29 13:05:00,13.23,13.24,13.22,13.24,51006.0,11.469,11.4777,11.4604,11.4777,51006.0
2022-07-29 13:10:00,13.24,13.25,13.22,13.24,71712.0,11.4777,11.4864,11.4604,11.4777,71712.0
2022-07-29 13:15:00,13.24,13.25,13.23,13.24,72857.0,11.4777,11.4864,11.469,11.4777,72857.0
2022-07-29 13:20:00,13.24,13.24,13.23,13.24,81006.0,11.4777,11.4777,11.469,11.4777,81006.0
2022-07-29 13:25:00,13.24,13.25,13.23,13.24,120491.0,11.4777,11.4864,11.469,11.4777,120491.0
2022-07-29 13:30:00,13.23,13.25,13.22,13.25,79718.0,11.469,11.4864,11.4604,11.4864,79718.0
2022-07-29 13:35:00,13.25,13.25,13.23,13.24,139437.0,11.4864,11.4864,11.469,11.4777,139437.0
2022-07-29 13:40:00,13.25,13.25,13.23,13.24,87040.0,11.4864,11.4864,11.469,11.4777,87040.0
2022-07-29 13:45:00,13.24,13.24,13.22,13.23,59981.0,11.4777,11.4777,11.4604,11.469,59981.0
2022-07-29 13:50:00,13.22,13.25,13.22,13.24,183706.0,11.4604,11.4864,11.4604,11.4777,183706.0
2022-07-29 13:55:00,13.24,13.25,13.22,13.22,170894.0,11.4777,11.4864,11.4604,11.4604,170894.0
2022-07-29 14:00:00,13.23,13.24,13.21,13.23,96432.0,11.469,11.4777,11.4517,11.469,96432.0
2022-07-29 14:05:00,13.23,13.25,13.22,13.24,167041.0,11.469,11.4864,11.4604,11.4777,167041.0
2022-07-29 14:10:00,13.24,13.26,13.23,13.26,127483.0,11.4777,11.4951,11.469,11.4951,127483.0
2022-07-29 14:15:00,13.26,13.27,13.24,13.27,97630.0,11.4951,11.5037,11.4777,11.5037,97630.0
2022-07-29 14:20:00,13.27,13.27,13.24,13.24,98051.0,11.5037,11.5037,11.4777,11.4777,98051.0
2022-07-29 14:25:00,13.24,13.26,13.24,13.26,74393.0,11.4777,11.4951,11.4777,11.4951,74393.0
2022-07-29 14:30:00,13.26,13.27,13.25,13.26,116470.0,11.4951,11.5037,11.4864,11.4951,116470.0
2022-07-29 14:35:00,13.26,13.28,13.25,13.27,94914.0,11.4951,11.5124,11.4864,11.5037,94914.0
2022-07-29 14:40:00,13.27,13.27,13.26,13.27,65556.0,11.5037,11.5037,11.4951,11.5037,65556.0
2022-07-29 14:45:00,13.27,13.27,13.25,13.26,202806.0,11.5037,11.5037,11.4864,11.4951,202806.0
2022-07-29 14:50:00,13.26,13.27,13.25,13.27,262848.0,11.4951,11.5037,11.4864,11.5037,262848.0
2022-07-29 14:55:00,13.27,13.27,13.26,13.27,211281.0,11.5037,11.5037,11.4951,11.5037,211281.0
2022-07-29 15:00:00,13.27,13.31,13.26,13.3,200713.0,11.5037,11.5384,11.4951,11.5297,200713.0
2022-07-29 15:05:00,13.29,13.3,13.27,13.29,461436.0,11.5211,11.5297,11.5037,11.5211,461436.0
2022-07-29 15:10:00,13.28,13.31,13.27,13.31,440010.0,11.5124,11.5384,11.5037,11.5384,440010.0
2022-07-29 15:15:00,13.3,13.31,13.27,13.29,151645.0,11.5297,11.5384,11.5037,11.5211,151645.0
2022-07-29 15:20:00,13.28,13.29,13.28,13.29,93483.0,11.5124,11.5211,11.5124,11.5211,93483.0
2022-07-29 15:25:00,13.29,13.31,13.28,13.31,93201.0,11.5211,11.5384,11.5124,11.5384,93201.0
2022-07-29 15:30:00,13.31,13.31,13.29,13.31,208782.0,11.5384,11.5384,11.5211,11.5384,208782.0
2022-07-29 15:35:00,13.31,13.31,13.28,13.28,191651.0,11.5384,11.5384,11.5124,11.5124,191651.0
2022-07-29 15:40:00,13.28,13.29,13.27,13.27,156207.0,11.5124,11.5211,11.5037,11.5037,156207.0
2022-07-29 15:45:00,13.27,13.29,13.26,13.29,314087.0,11.5037,11.5211,11.4951,11.5211,314087.0
2022-07-29 15:50:00,13.29,13.3,13.27,13.29,601249.0,11.5211,11.5297,11.5037,11.5211,601249.0
2022-07-29 15:55:00,13.29,13.31,13.27,13.29,754295.0,11.5211,11.5384,11.5037,11.5211,754295.0
2022-08-01 09:30:00,13.21,13.24,13.09,13.13,223976.0,11.4517,11.4777,11.3477,11.3824,223976.0
2022-08-01 09:35:00,13.13,13.17,13.1,13.14,109000.0,11.3824,11.417,11.3563,11.391,109000.0
2022-08-01 09:40:00,13.13,13.16,13.1,13.12,100194.0,11.3824,11.4084,11.3563,11.3737,100194.0
2022-08-01 09:45:00,13.12,13.13,13.08,13.11,113343.0,11.3737,11.3824,11.339,11.365,113343.0
2022-08-01 09:50:00,13.11,13.19,13.11,13.16,138360.0,11.365,11.4344,11.365,11.4084,138360.0
2022-08-01 09:55:00,13.16,13.21,13.15,13.21,64646.0,11.4084,11.4517,11.3997,11.4517,64646.0
2022-08-01 10:00:00,13.19,13.24,13.18,13.23,183254.0,11.4344,11.4777,11.4257,11.469,183254.0
2022-08-01 10:05:00,13.24,13.27,13.23,13.25,109173.0,11.4777,11.5037,11.469,11.4864,109173.0
2022-08-01 10:10:00,13.25,13.27,13.23,13.26,178061.0,11.4864,11.5037,11.469,11.4951,178061.0
2022-08-01 10:15:00,13.26,13.27,13.21,13.22,193510.0,11.4951,11.5037,11.4517,11.4604,193510.0
2022-08-01 10:20:00,13.21,13.23,13.18,13.2,104971.0,11.4517,11.469,11.4257,11.443,104971.0
2022-08-01 10:25:00,13.21,13.23,13.19,13.21,98098.0,11.4517,11.469,11.4344,11.4517,98098.0
2022-08-01 10:30:00,13.21,13.23,13.19,13.22,106745.0,11.4517,11.469,11.4344,11.4604,106745.0
2022-08-01 10:35:00,13.22,13.22,13.17,13.19,160443.0,11.4604,11.4604,11.417,11.4344,160443.0
2022-08-01 10:40:00,13.19,13.23,13.17,13.22,127268.0,11.4344,11.469,11.417,11.4604,127268.0
2022-08-01 10:45:00,13.22,13.24,13.2,13.24,39296.0,11.4604,11.4777,11.443,11.4777,39296.0
2022-08-01 10:50:00,13.24,13.27,13.23,13.26,78672.0,11.4777,11.5037,11.469,11.4951,78672.0
2022-08-01 10:55:00,13.27,13.27,13.25,13.26,167095.0,11.5037,11.5037,11.4864,11.4951,167095.0
2022-08-01 11:00:00,13.27,13.31,13.26,13.3,170358.0,11.5037,11.5384,11.4951,11.5297,170358.0
2022-08-01 11:05:00,13.29,13.31,13.29,13.31,43857.0,11.5211,11.5384,11.5211,11.5384,43857.0
2022-08-01 11:10:00,13.31,13.31,13.28,13.29,77662.0,11.5384,11.5384,11.5124,11.5211,77662.0
2022-08-01 11:15:00,13.29,13.29,13.25,13.27,92198.0,11.5211,11.5211,11.4864,11.5037,92198.0
2022-08-01 11:20:00,13.27,13.29,13.26,13.29,118823.0,11.5037,11.5211,11.4951,11.5211,118823.0
2022-08-01 11:25:00,13.29,13.31,13.28,13.3,249913.0,11.5211,11.5384,11.5124,11.5297,249913.0
2022-08-01 11:30:00,13.29,13.3,13.26,13.28,54990.0,11.5211,11.5297,11.4951,11.5124,54990.0
2022-08-01 11:35:00,13.28,13.28,13.23,13.24,157610.0,11.5124,11.5124,11.469,11.4777,157610.0
2022-08-01 11:40:00,13.24,13.27,13.23,13.27,110175.0,11.4777,11.5037,11.469,11.5037,110175.0
2022-08-01 11:45:00,13.27,13.28,13.26,13.26,52602.0,11.5037,11.5124,11.4951,11.4951,52602.0
2022-08-01 11:50:00,13.26,13.27,13.23,13.23,148190.0,11.4951,11.5037,11.469,11.469,148190.0
2022-08-01 11:55:00,13.24,13.24,13.22,13.24,114876.0,11.4777,11.4777,11.4604,11.4777,114876.0
2022-08-01 12:00:00,13.23,13.25,13.22,13.23,115485.0,11.469,11.4864,11.4604,11.469,115485.0
2022-08-01 12:05:00,13.24,13.24,13.19,13.21,80418.0,11.4777,11.4777,11.4344,11.4517,80418.0
2022-08-01 12:10:00,13.2,13.22,13.18,13.2,168801.0,11.443,11.4604,11.4257,11.443,168801.0
2022-08-01 12:15:00,13.19,13.22,13.19,13.22,109865.0,11.4344,11.4604,11.4344,11.4604,109865.0
2022-08-01 12:20:00,13.22,13.25,13.21,13.24,180015.0,11.4604,11.4864,11.4517,11.4777,180015.0
2022-08-01 12:25:00,13.24,13.27,13.23,13.27,74982.0,11.4777,11.5037,11.469,11.5037,74982.0
2022-08-01 12:30:00,13.26,13.27,13.25,13.27,69897.0,11.4951,11.5037,11.4864,11.5037,69897.0
2022-08-01 12:35:00,13.27,13.28,13.26,13.28,102273.0,11.5037,11.5124,11.4951,11.5124,102273.0
2022-08-01 12:40:00,13.28,13.29,13.27,13.29,74724.0,11.5124,11.5211,11.5037,11.5211,74724.0
2022-08-01 12:45:00,13.29,13.3,13.28,13.28,104112.0,11.5211,11.5297,11.5124,11.5124,104112.0
2022-08-01 12:50:00,13.29,13.29,13.27,13.28,56454.0,11.5211,11.5211,11.5037,11.5124,56454.0
2022-08-01 12:55:00,13.28,13.29,13.26,13.29,40360.0,11.5124,11.5211,11.4951,11.5211,40360.0
2022-08-01 13:00:00,13.29,13.29,13.26,13.27,109643.0,11.5211,11.5211,11.4951,11.5037,109643.0
2022-08-01 13:05:00,13.27,13.3,13.26,13.3,56649.0,11.5037,11.5297,11.4951,11.5297,56649.0
2022-08-01 13:10:00,13.3,13.3,13.27,13.3,63181.0,11.5297,11.5297,11.5037,11.5297,63181.0
2022-08-01 13:15:00,13.29,13.3,13.26,13.27,183660.0,11.5211,11.5297,11.4951,11.5037,183660.0
2022-08-01 13:20:00,13.27,13.29,13.26,13.28,120470.0,11.5037,11.5211,11.4951,11.5124,120470.0
2022-08-01 13:25:00,13.28,13.29,13.25,13.25,162756.0,11.5124,11.5211,11.4864,11.4864,162756.0
2022-08-01 13:30:00,13.26,13.26,13.23,13.24,55184.0,11.4951,11.4951,11.469,11.4777,55184.0
2022-08-01 13:35:00,13.24,13.25,13.23,13.25,70506.0,11.4777,11.4864,11.469,11.4864,70506.0
2022-08-01 13:40:00,13.24,13.25,13.23,13.23,55988.0,11.4777,11.4864,11.469,11.469,55988.0
2022-08-01 13:45:00,13.24,13.24,13.21,13.24,171597.0,11.4777,11.4777,11.4517,11.4777,171597.0
2022-08-01 13:50:00,13.24,13.24,13.22,13.24,58720.0,11.4777,11.4777,11.4604,11.4777,58720.0
2022-08-01 13:55:00,13.23,13.25,13.22,13.23,109509.0,11.469,11.4864,11.4604,11.469,109509.0
2022-08-01 14:00:00,13.23,13.25,13.21,13.25,61717.0,11.469,11.4864,11.4517,11.4864,61717.0
2022-08-01 14:05:00,13.24,13.26,13.23,13.26,79627.0,11.4777,11.4951,11.469,11.4951,79627.0
2022-08-01 14:10:00,13.25,13.28,13.24,13.27,66931.0,11.4864,11.5124,11.4777,11.5037,66931.0
2022-08-01 14:15:00,13.28,13.28,13.25,13.26,53117.0,11.5124,11.5124,11.4864,11.4951,53117.0
2022-08-01 14:20:00,13.26,13.27,13.25,13.27,40021.0,11.4951,11.5037,11.4864,11.5037,40021.0
2022-08-01 14:25:00,13.27,13.27,13.25,13.27,86316.0,11.5037,11.5037,11.4864,11.5037,86316.0
2022-08-01 14:30:00,13.27,13.28,13.26,13.27,49772.0,11.5037,11.5124,11.4951,11.5037,49772.0
2022-08-01 14:35:00,13.27,13.29,13.27,13.28,71618.0,11.5037,11.5211,11.5037,11.5124,71618.0
2022-08-01 14:40:00,13.28,13.29,13.26,13.28,91143.0,11.5124,11.5211,11.4951,11.5124,91143.0
2022-08-01 14:45:00,13.28,13.29,13.26,13.28,88122.0,11.5124,11.5211,11.4951,11.5124,88122.0
2022-08-01 14:50:00,13.27,13.29,13.27,13.29,25591.0,11.5037,11.5211,11.5037,11.5211,25591.0
2022-08-01 14:55:00,13.29,13.34,13.28,13.33,58583.0,11.5211,11.5644,11.5124,11.5557,58583.0
2022-08-01 15:00:00,13.33,13.34,13.32,13.34,52339.0,11.5557,11.5644,11.5471,11.5644,52339.0
2022-08-01 15:05:00,13.34,13.36,13.33,13.35,76119.0,11.5644,11.5817,11.5557,11.5731,76119.0
2022-08-01 15:10:00,13.35,13.36,13.34,13.36,50158.0,11.5731,11.5817,11.5644,11.5817,50158.0
2022-08-01 15:15:00,13.36,13.36,13.34,13.35,48061.0,11.5817,11.5817,11.5644,11.5731,48061.0
2022-08-01 15:20:00,13.35,13.35,13.32,13.32,62842.0,11.5731,11.5731,11.5471,11.5471,62842.0
2022-08-01 15:25:00,13.33,13.33,13.31,13.33,87904.0,11.5557,11.5557,11.5384,11.5557,87904.0
2022-08-01 15:30:00,13.33,13.33,13.31,13.33,160952.0,11.5557,11.5557,11.5384,11.5557,160952.0
2022-08-01 15:35:00,13.32,13.33,13.31,13.32,82585.0,11.5471,11.5557,11.5384,11.5471,82585.0
2022-08-01 15:40:00,13.32,13.33,13.31,13.31,91121.0,11.5471,11.5557,11.5384,11.5384,91121.0
2022-08-01 15:45:00,13.31,13.35,13.3,13.35,321472.0,11.5384,11.5731,11.5297,11.5731,321472.0
2022-08-01 15:50:00,13.35,13.37,13.33,13.34,396345.0,11.5731,11.5904,11.5557,11.5644,396345.0
2022-08-01 15:55:00,13.35,13.37,13.33,13.34,611940.0,11.5731,11.5904,11.5557,11.5644,611940.0
2022-08-02 09:30:00,13.38,13.38,13.15,13.19,347147.0,11.5991,11.5991,11.3997,11.4344,347147.0
2022-08-02 09:35:00,13.19,13.2,13.13,13.19,107669.0,11.4344,11.443,11.3824,11.4344,107669.0
2022-08-02 09:40:00,13.19,13.2,13.15,13.17,56278.0,11.4344,11.443,11.3997,11.417,56278.0
2022-08-02 09:45:00,13.18,13.22,13.16,13.19,63557.0,11.4257,11.4604,11.4084,11.4344,63557.0
2022-08-02 09:50:00,13.19,13.21,13.15,13.18,46408.0,11.4344,11.4517,11.3997,11.4257,46408.0
2022-08-02 09:55:00,13.17,13.21,13.16,13.19,50495.0,11.417,11.4517,11.4084,11.4344,50495.0
2022-08-02 10:00:00,13.19,13.21,13.16,13.18,149310.0,11.4344,11.4517,11.4084,11.4257,149310.0
2022-08-02 10:05:00,13.17,13.18,13.12,13.12,86215.0,11.417,11.4257,11.3737,11.3737,86215.0
2022-08-02 10:10:00,13.11,13.15,13.09,13.15,109582.0,11.365,11.3997,11.3477,11.3997,109582.0
2022-08-02 10:15:00,13.15,13.16,13.13,13.15,107336.0,11.3997,11.4084,11.3824,11.3997,107336.0
2022-08-02 10:20:00,13.15,13.18,13.14,13.16,69197.0,11.3997,11.4257,11.391,11.4084,69197.0
2022-08-02 10:25:00,13.15,13.17,13.14,13.17,58880.0,11.3997,11.417,11.391,11.417,58880.0
2022-08-02 10:30:00,13.17,13.2,13.16,13.19,87623.0,11.417,11.443,11.4084,11.4344,87623.0
2022-08-02 10:35:00,13.19,13.22,13.17,13.21,96401.0,11.4344,11.4604,11.417,11.4517,96401.0
2022-08-02 10:40:00,13.21,13.21,13.19,13.19,40450.0,11.4517,11.4517,11.4344,11.4344,40450.0
2022-08-02 10:45:00,13.2,13.21,13.16,13.17,99975.0,11.443,11.4517,11.4084,11.417,99975.0
2022-08-02 10:50:00,13.17,13.23,13.16,13.21,192898.0,11.417,11.469,11.4084,11.4517,192898.0
2022-08-02 10:55:00,13.21,13.22,13.18,13.19,73889.0,11.4517,11.4604,11.4257,11.4344,73889.0
2022-08-02 11:00:00,13.18,13.21,13.18,13.21,135174.0,11.4257,11.4517,11.4257,11.4517,135174.0
2022-08-02 11:05:00,13.21,13.23,13.2,13.23,150895.0,11.4517,11.469,11.443,11.469,150895.0
2022-08-02 11:10:00,13.23,13.24,13.22,13.23,154619.0,11.469,11.4777,11.4604,11.469,154619.0
2022-08-02 11:15:00,13.23,13.24,13.21,13.23,67962.0,11.469,11.4777,11.4517,11.469,67962.0
2022-08-02 11:20:00,13.23,13.24,13.22,13.24,75200.0,11.469,11.4777,11.4604,11.4777,75200.0
2022-08-02 11:25:00,13.24,13.26,13.23,13.26,133058.0,11.4777,11.4951,11.469,11.4951,133058.0
2022-08-02 11:30:00,13.25,13.26,13.23,13.25,55903.0,11.4864,11.4951,11.469,11.4864,55903.0
2022-08-02 11:35:00,13.25,13.26,13.24,13.26,90445.0,11.4864,11.4951,11.4777,11.4951,90445.0
2022-08-02 11:40:00,13.26,13.29,13.24,13.29,178179.0,11.4951,11.5211,11.4777,11.5211,178179.0
2022-08-02 11:45:00,13.29,13.3,13.27,13.3,159529.0,11.5211,11.5297,11.5037,11.5297,159529.0
2022-08-02 11:50:00,13.29,13.31,13.29,13.29,48178.0,11.5211,11.5384,11.5211,11.5211,48178.0
2022-08-02 11:55:00,13.29,13.3,13.26,13.27,32740.0,11.5211,11.5297,11.4951,11.5037,32740.0
2022-08-02 12:00:00,13.27,13.31,13.26,13.3,188494.0,11.5037,11.5384,11.4951,11.5297,188494.0
2022-08-02 12:05:00,13.31,13.31,13.28,13.28,128242.0,11.5384,11.5384,11.5124,11.5124,128242.0
2022-08-02 12:10:00,13.28,13.31,13.28,13.29,79205.0,11.5124,11.5384,11.5124,11.5211,79205.0
2022-08-02 12:15:00,13.29,13.32,13.29,13.31,48900.0,11.5211,11.5471,11.5211,11.5384,48900.0
2022-08-02 12:20:00,13.3,13.31,13.29,13.31,56217.0,11.5297,11.5384,11.5211,11.5384,56217.0
2022-08-02 12:25:00,13.31,13.32,13.3,13.32,26067.0,11.5384,11.5471,11.5297,11.5471,26067.0
2022-08-02 12:30:00,13.32,13.33,13.3,13.33,65182.0,11.5471,11.5557,11.5297,11.5557,65182.0
2022-08-02 12:35:00,13.33,13.34,13.31,13.34,56277.0,11.5557,11.5644,11.5384,11.5644,56277.0
2022-08-02 12:40:00,13.34,13.34,13.32,13.33,39200.0,11.5644,11.5644,11.5471,11.5557,39200.0
2022-08-02 12:45:00,13.33,13.34,13.32,13.33,32250.0,11.5557,11.5644,11.5471,11.5557,32250.0
2022-08-02 12:50:00,13.33,13.34,13.31,13.33,109855.0,11.5557,11.5644,11.5384,11.5557,109855.0
2022-08-02 12:55:00,13.34,13.34,13.31,13.33,21817.0,11.5644,11.5644,11.5384,11.5557,21817.0
2022-08-02 13:00:00,13.32,13.34,13.31,13.34,44278.0,11.5471,11.5644,11.5384,11.5644,44278.0
2022-08-02 13:05:00,13.33,13.34,13.32,13.33,35319.0,11.5557,11.5644,11.5471,11.5557,35319.0
2022-08-02 13:10:00,13.33,13.34,13.32,13.33,24026.0,11.5557,11.5644,11.5471,11.5557,24026.0
2022-08-02 13:15:00,13.33,13.33,13.32,13.32,49265.0,11.5557,11.5557,11.5471,11.5471,49265.0
2022-08-02 13:20:00,13.32,13.32,13.29,13.29,41623.0,11.5471,11.5471,11.5211,11.5211,41623.0
2022-08-02 13:25:00,13.3,13.31,13.26,13.28,36048.0,11.5297,11.5384,11.4951,11.5124,36048.0
2022-08-02 13:30:00,13.27,13.27,13.24,13.25,25117.0,11.5037,11.5037,11.4777,11.4864,25117.0
2022-08-02 13:35:00,13.25,13.27,13.23,13.26,152058.0,11.4864,11.5037,11.469,11.4951,152058.0
2022-08-02 13:40:00,13.27,13.29,13.26,13.29,59411.0,11.5037,11.5211,11.4951,11.5211,59411.0
2022-08-02 13:45:00,13.29,13.29,13.26,13.27,73121.0,11.5211,11.5211,11.4951,11.5037,73121.0
2022-08-02 13:50:00,13.26,13.28,13.25,13.27,53106.0,11.4951,11.5124,11.4864,11.5037,53106.0
2022-08-02 13:55:00,13.27,13.28,13.26,13.27,39924.0,11.5037,11.5124,11.4951,11.5037,39924.0
2022-08-02 14:00:00,13.27,13.28,13.25,13.26,53209.0,11.5037,11.5124,11.4864,11.4951,53209.0
2022-08-02 14:05:00,13.26,13.28,13.24,13.27,126812.0,11.4951,11.5124,11.4777,11.5037,126812.0
2022-08-02 14:10:00,13.28,13.28,13.24,13.24,140883.0,11.5124,11.5124,11.4777,11.4777,140883.0
2022-08-02 14:15:00,13.25,13.25,13.22,13.25,153716.0,11.4864,11.4864,11.4604,11.4864,153716.0
2022-08-02 14:20:00,13.25,13.27,13.24,13.26,39694.0,11.4864,11.5037,11.4777,11.4951,39694.0
2022-08-02 14:25:00,13.26,13.29,13.26,13.28,134457.0,11.4951,11.5211,11.4951,11.5124,134457.0
2022-08-02 14:30:00,13.28,13.29,13.27,13.29,63736.0,11.5124,11.5211,11.5037,11.5211,63736.0
2022-08-02 14:35:00,13.28,13.29,13.26,13.27,34639.0,11.5124,11.5211,11.4951,11.5037,34639.0
2022-08-02 14:40:00,13.28,13.29,13.27,13.29,19293.0,11.5124,11.5211,11.5037,11.5211,19293.0
2022-08-02 14:45:00,13.29,13.29,13.24,13.28,143848.0,11.5211,11.5211,11.4777,11.5124,143848.0
2022-08-02 14:50:00,13.28,13.28,13.23,13.25,77950.0,11.5124,11.5124,11.469,11.4864,77950.0
2022-08-02 14:55:00,13.25,13.26,13.23,13.25,193107.0,11.4864,11.4951,11.469,11.4864,193107.0
2022-08-02 15:00:00,13.25,13.25,13.22,13.23,64786.0,11.4864,11.4864,11.4604,11.469,64786.0
2022-08-02 15:05:00,13.23,13.24,13.22,13.23,91145.0,11.469,11.4777,11.4604,11.469,91145.0
2022-08-02 15:10:00,13.22,13.23,13.21,13.21,65392.0,11.4604,11.469,11.4517,11.4517,65392.0
2022-08-02 15:15:00,13.22,13.23,13.19,13.21,248078.0,11.4604,11.469,11.4344,11.4517,248078.0
2022-08-02 15:20:00,13.2,13.23,13.19,13.21,138507.0,11.443,11.469,11.4344,11.4517,138507.0
2022-08-02 15:25:00,13.21,13.25,13.21,13.25,142853.0,11.4517,11.4864,11.4517,11.4864,142853.0
2022-08-02 15:30:00,13.25,13.26,13.23,13.24,118790.0,11.4864,11.4951,11.469,11.4777,118790.0
2022-08-02 15:35:00,13.25,13.26,13.24,13.25,72064.0,11.4864,11.4951,11.4777,11.4864,72064.0
2022-08-02 15:40:00,13.25,13.25,13.23,13.25,115701.0,11.4864,11.4864,11.469,11.4864,115701.0
2022-08-02 15:45:00,13.25,13.25,13.22,13.24,369755.0,11.4864,11.4864,11.4604,11.4777,369755.0
2022-08-02 15:50:00,13.24,13.25,13.21,13.21,501008.0,11.4777,11.4864,11.4517,11.4517,501008.0
2022-08-02 15:55:00,13.22,13.23,13.2,13.21,700910.0,11.4604,11.469,11.443,11.4517,700910.0
2022-08-03 09:30:00,13.29,13.35,13.19,13.23,412866.0,11.5211,11.5731,11.4344,11.469,412866.0
2022-08-03 09:35:00,13.24,13.33,13.23,13.29,118940.0,11.4777,11.5557,11.469,11.5211,118940.0
2022-08-03 09:40:00,13.29,13.3,13.25,13.27,95370.0,11.5211,11.5297,11.4864,11.5037,95370.0
2022-08-03 09:45:00,13.28,13.32,13.27,13.31,90206.0,11.5124,11.5471,11.5037,11.5384,90206.0
2022-08-03 09:50:00,13.31,13.34,13.31,13.32,139077.0,11.5384,11.5644,11.5384,11.5471,139077.0
2022-08-03 09:55:00,13.32,13.32,13.27,13.29,82638.0,11.5471,11.5471,11.5037,11.5211,82638.0
2022-08-03 10:00:00,13.29,13.33,13.28,13.32,74535.0,11.5211,11.5557,11.5124,11.5471,74535.0
2022-08-03 10:05:00,13.32,13.34,13.3,13.32,60256.0,11.5471,11.5644,11.5297,11.5471,60256.0
2022-08-03 10:10:00,13.33,13.35,13.31,13.34,76309.0,11.5557,11.5731,11.5384,11.5644,76309.0
2022-08-03 10:15:00,13.34,13.35,13.27,13.28,40974.0,11.5644,11.5731,11.5037,11.5124,40974.0
2022-08-03 10:20:00,13.28,13.32,13.27,13.31,96982.0,11.5124,11.5471,11.5037,11.5384,96982.0
2022-08-03 10:25:00,13.31,13.35,13.31,13.35,62093.0,11.5384,11.5731,11.5384,11.5731,62093.0
2022-08-03 10:30:00,13.35,13.37,13.33,13.34,174058.0,11.5731,11.5904,11.5557,11.5644,174058.0
2022-08-03 10:35:00,13.34,13.34,13.3,13.31,75880.0,11.5644,11.5644,11.5297,11.5384,75880.0
2022-08-03 10:40:00,13.31,13.31,13.27,13.29,97576.0,11.5384,11.5384,11.5037,11.5211,97576.0
2022-08-03 10:45:00,13.29,13.32,13.28,13.31,65822.0,11.5211,11.5471,11.5124,11.5384,65822.0
2022-08-03 10:50:00,13.31,13.32,13.3,13.31,58541.0,11.5384,11.5471,11.5297,11.5384,58541.0
2022-08-03 10:55:00,13.31,13.33,13.3,13.31,48925.0,11.5384,11.5557,11.5297,11.5384,48925.0
2022-08-03 11:00:00,13.31,13.35,13.31,13.33,353904.0,11.5384,11.5731,11.5384,11.5557,353904.0
2022-08-03 11:05:00,13.33,13.35,13.32,13.35,285867.0,11.5557,11.5731,11.5471,11.5731,285867.0
2022-08-03 11:10:00,13.35,13.36,13.33,13.33,166535.0,11.5731,11.5817,11.5557,11.5557,166535.0
2022-08-03 11:15:00,13.33,13.36,13.31,13.32,45072.0,11.5557,11.5817,11.5384,11.5471,45072.0
2022-08-03 11:20:00,13.33,13.34,13.32,13.32,38147.0,11.5557,11.5644,11.5471,11.5471,38147.0
2022-08-03 11:25:00,13.33,13.35,13.32,13.34,41958.0,11.5557,11.5731,11.5471,11.5644,41958.0
2022-08-03 11:30:00,13.34,13.35,13.31,13.32,101731.0,11.5644,11.5731,11.5384,11.5471,101731.0
2022-08-03 11:35:00,13.32,13.33,13.3,13.31,79409.0,11.5471,11.5557,11.5297,11.5384,79409.0
2022-08-03 11:40:00,13.31,13.32,13.3,13.31,72189.0,11.5384,11.5471,11.5297,11.5384,72189.0
2022-08-03 11:45:00,13.31,13.34,13.3,13.32,138919.0,11.5384,11.5644,11.5297,11.5471,138919.0
2022-08-03 11:50:00,13.32,13.33,13.29,13.31,81107.0,11.5471,11.5557,11.5211,11.5384,81107.0
2022-08-03 11:55:00,13.32,13.34,13.31,13.32,88726.0,11.5471,11.5644,11.5384,11.5471,88726.0
2022-08-03 12:00:00,13.32,13.33,13.31,13.33,101254.0,11.5471,11.5557,11.5384,11.5557,101254.0
2022-08-03 12:05:00,13.33,13.33,13.29,13.3,49129.0,11.5557,11.5557,11.5211,11.5297,49129.0
2022-08-03 12:10:00,13.3,13.31,13.29,13.3,72594.0,11.5297,11.5384,11.5211,11.5297,72594.0
2022-08-03 12:15:00,13.3,13.31,13.27,13.28,113033.0,11.5297,11.5384,11.5037,11.5124,113033.0
2022-08-03 12:20:00,13.28,13.3,13.27,13.29,69049.0,11.5124,11.5297,11.5037,11.5211,69049.0
2022-08-03 12:25:00,13.29,13.3,13.27,13.29,65937.0,11.5211,11.5297,11.5037,11.5211,65937.0
2022-08-03 12:30:00,13.29,13.31,13.28,13.31,133581.0,11.5211,11.5384,11.5124,11.5384,133581.0
2022-08-03 12:35:00,13.31,13.33,13.3,13.32,84048.0,11.5384,11.5557,11.5297,11.5471,84048.0
2022-08-03 12:40:00,13.32,13.33,13.31,13.31,123102.0,11.5471,11.5557,11.5384,11.5384,123102.0
2022-08-03 12:45:00,13.32,13.35,13.31,13.34,143235.0,11.5471,11.5731,11.5384,11.5644,143235.0
2022-08-03 12:50:00,13.34,13.34,13.32,13.34,43232.0,11.5644,11.5644,11.5471,11.5644,43232.0
2022-08-03 12:55:00,13.34,13.34,13.33,13.34,17026.0,11.5644,11.5644,11.5557,11.5644,17026.0
2022-08-03 13:00:00,13.34,13.35,13.33,13.35,110471.0,11.5644,11.5731,11.5557,11.5731,110471.0
2022-08-03 13:05:00,13.35,13.35,13.34,13.34,19758.0,11.5731,11.5731,11.5644,11.5644,19758.0
2022-08-03 13:10:00,13.35,13.35,13.33,13.34,54518.0,11.5731,11.5731,11.5557,11.5644,54518.0
2022-08-03 13:15:00,13.34,13.36,13.33,13.36,71562.0,11.5644,11.5817,11.5557,11.5817,71562.0
2022-08-03 13:20:00,13.34,13.36,13.33,13.35,65835.0,11.5644,11.5817,11.5557,11.5731,65835.0
2022-08-03 13:25:00,13.35,13.37,13.34,13.36,76734.0,11.5731,11.5904,11.5644,11.5817,76734.0
2022-08-03 13:30:00,13.36,13.38,13.35,13.37,144433.0,11.5817,11.5991,11.5731,11.5904,144433.0
2022-08-03 13:35:00,13.37,13.38,13.36,13.37,83681.0,11.5904,11.5991,11.5817,11.5904,83681.0
2022-08-03 13:40:00,13.37,13.38,13.35,13.37,119479.0,11.5904,11.5991,11.5731,11.5904,119479.0
2022-08-03 13:45:00,13.37,13.37,13.34,13.36,76708.0,11.5904,11.5904,11.5644,11.5817,76708.0
2022-08-03 13:50:00,13.36,13.38,13.35,13.38,65464.0,11.5817,11.5991,11.5731,11.5991,65464.0
2022-08-03 13:55:00,13.38,13.38,13.36,13.38,44081.0,11.5991,11.5991,11.5817,11.5991,44081.0
2022-08-03 14:00:00,13.38,13.4,13.36,13.4,105678.0,11.5991,11.6164,11.5817,11.6164,105678.0
2022-08-03 14:05:00,13.39,13.42,13.39,13.42,60615.0,11.6077,11.6338,11.6077,11.6338,60615.0
2022-08-03 14:10:00,13.42,13.43,13.41,13.43,104436.0,11.6338,11.6424,11.6251,11.6424,104436.0
2022-08-03 14:15:00,13.42,13.43,13.4,13.41,93377.0,11.6338,11.6424,11.6164,11.6251,93377.0
2022-08-03 14:20:00,13.41,13.43,13.4,13.42,89672.0,11.6251,11.6424,11.6164,11.6338,89672.0
2022-08-03 14:25:00,13.43,13.43,13.41,13.42,75310.0,11.6424,11.6424,11.6251,11.6338,75310.0
2022-08-03 14:30:00,13.42,13.43,13.41,13.43,69954.0,11.6338,11.6424,11.6251,11.6424,69954.0
2022-08-03 14:35:00,13.42,13.44,13.42,13.42,54744.0,11.6338,11.6511,11.6338,11.6338,54744.0
2022-08-03 14:40:00,13.42,13.42,13.41,13.42,34123.0,11.6338,11.6338,11.6251,11.6338,34123.0
2022-08-03 14:45:00,13.42,13.42,13.41,13.42,25487.0,11.6338,11.6338,11.6251,11.6338,25487.0
2022-08-03 14:50:00,13.42,13.43,13.41,13.42,63165.0,11.6338,11.6424,11.6251,11.6338,63165.0
2022-08-03 14:55:00,13.42,13.42,13.4,13.41,37311.0,11.6338,11.6338,11.6164,11.6251,37311.0
2022-08-03 15:00:00,13.41,13.42,13.4,13.42,41490.0,11.6251,11.6338,11.6164,11.6338,41490.0
2022-08-03 15:05:00,13.42,13.43,13.4,13.41,61247.0,11.6338,11.6424,11.6164,11.6251,61247.0
2022-08-03 15:10:00,13.41,13.42,13.39,13.4,77348.0,11.6251,11.6338,11.6077,11.6164,77348.0
2022-08-03 15:15:00,13.4,13.41,13.38,13.4,85542.0,11.6164,11.6251,11.5991,11.6164,85542.0
2022-08-03 15:20:00,13.4,13.41,13.39,13.41,42684.0,11.6164,11.6251,11.6077,11.6251,42684.0
2022-08-03 15:25:00,13.41,13.43,13.4,13.43,64008.0,11.6251,11.6424,11.6164,11.6424,64008.0
2022-08-03 15:30:00,13.43,13.44,13.42,13.44,56895.0,11.6424,11.6511,11.6338,11.6511,56895.0
2022-08-03 15:35:00,13.44,13.44,13.42,13.43,53433.0,11.6511,11.6511,11.6338,11.6424,53433.0
2022-08-03 15:40:00,13.43,13.45,13.42,13.45,138651.0,11.6424,11.6598,11.6338,11.6598,138651.0
2022-08-03 15:45:00,13.44,13.45,13.42,13.43,198242.0,11.6511,11.6598,11.6338,11.6424,198242.0
2022-08-03 15:50:00,13.42,13.43,13.41,13.42,254783.0,11.6338,11.6424,11.6251,11.6338,254783.0
2022-08-03 15:55:00,13.42,13.42,13.39,13.4,602042.0,11.6338,11.6338,11.6077,11.6164,602042.0
2022-08-04 09:30:00,13.42,13.44,13.34,13.36,201695.0,11.6338,11.6511,11.5644,11.5817,201695.0
2022-08-04 09:35:00,13.36,13.38,13.32,13.33,135053.0,11.5817,11.5991,11.5471,11.5557,135053.0
2022-08-04 09:40:00,13.32,13.41,13.32,13.41,110998.0,11.5471,11.6251,11.5471,11.6251,110998.0
2022-08-04 09:45:00,13.41,13.43,13.39,13.41,156338.0,11.6251,11.6424,11.6077,11.6251,156338.0
2022-08-04 09:50:00,13.41,13.41,13.36,13.37,99798.0,11.6251,11.6251,11.5817,11.5904,99798.0
2022-08-04 09:55:00,13.38,13.38,13.32,13.35,70769.0,11.5991,11.5991,11.5471,11.5731,70769.0
2022-08-04 10:00:00,13.35,13.36,13.32,13.33,73099.0,11.5731,11.5817,11.5471,11.5557,73099.0
2022-08-04 10:05:00,13.34,13.36,13.33,13.35,73075.0,11.5644,11.5817,11.5557,11.5731,73075.0
2022-08-04 10:10:00,13.35,13.36,13.33,13.35,41553.0,11.5731,11.5817,11.5557,11.5731,41553.0
2022-08-04 10:15:00,13.35,13.36,13.32,13.33,91430.0,11.5731,11.5817,11.5471,11.5557,91430.0
2022-08-04 10:20:00,13.33,13.35,13.31,13.34,85840.0,11.5557,11.5731,11.5384,11.5644,85840.0
2022-08-04 10:25:00,13.33,13.35,13.32,13.33,57692.0,11.5557,11.5731,11.5471,11.5557,57692.0
2022-08-04 10:30:00,13.32,13.36,13.32,13.34,50733.0,11.5471,11.5817,11.5471,11.5644,50733.0
2022-08-04 10:35:00,13.34,13.35,13.31,13.32,34316.0,11.5644,11.5731,11.5384,11.5471,34316.0
2022-08-04 10:40:00,13.31,13.32,13.29,13.31,66020.0,11.5384,11.5471,11.5211,11.5384,66020.0
2022-08-04 10:45:00,13.3,13.33,13.29,13.32,117632.0,11.5297,11.5557,11.5211,11.5471,117632.0
2022-08-04 10:50:00,13.32,13.33,13.31,13.33,50605.0,11.5471,11.5557,11.5384,11.5557,50605.0
2022-08-04 10:55:00,13.33,13.35,13.32,13.34,113715.0,11.5557,11.5731,11.5471,11.5644,113715.0
2022-08-04 11:00:00,13.34,13.34,13.33,13.34,39519.0,11.5644,11.5644,11.5557,11.5644,39519.0
2022-08-04 11:05:00,13.34,13.36,13.33,13.35,60149.0,11.5644,11.5817,11.5557,11.5731,60149.0
2022-08-04 11:10:00,13.35,13.36,13.33,13.36,97029.0,11.5731,11.5817,11.5557,11.5817,97029.0
2022-08-04 11:15:00,13.36,13.37,13.34,13.37,64207.0,11.5817,11.5904,11.5644,11.5904,64207.0
2022-08-04 11:20:00,13.37,13.39,13.35,13.35,102500.0,11.5904,11.6077,11.5731,11.5731,102500.0
2022-08-04 11:25:00,13.36,13.36,13.34,13.35,49883.0,11.5817,11.5817,11.5644,11.5731,49883.0
2022-08-04 11:30:00,13.36,13.36,13.34,13.35,44761.0,11.5817,11.5817,11.5644,11.5731,44761.0
2022-08-04 11:35:00,13.34,13.35,13.31,13.31,59579.0,11.5644,11.5731,11.5384,11.5384,59579.0
2022-08-04 11:40:00,13.32,13.32,13.29,13.32,214827.0,11.5471,11.5471,11.5211,11.5471,214827.0
2022-08-04 11:45:00,13.32,13.34,13.31,13.33,94715.0,11.5471,11.5644,11.5384,11.5557,94715.0
2022-08-04 11:50:00,13.33,13.35,13.31,13.34,85607.0,11.5557,11.5731,11.5384,11.5644,85607.0
2022-08-04 11:55:00,13.34,13.36,13.34,13.35,55489.0,11.5644,11.5817,11.5644,11.5731,55489.0
2022-08-04 12:00:00,13.35,13.36,13.34,13.35,37375.0,11.5731,11.5817,11.5644,11.5731,37375.0
2022-08-04 12:05:00,13.35,13.36,13.34,13.35,42592.0,11.5731,11.5817,11.5644,11.5731,42592.0
2022-08-04 12:10:00,13.35,13.38,13.34,13.37,54972.0,11.5731,11.5991,11.5644,11.5904,54972.0
2022-08-04 12:15:00,13.36,13.36,13.34,13.34,48184.0,11.5817,11.5817,11.5644,11.5644,48184.0
2022-08-04 12:20:00,13.34,13.35,13.33,13.34,54948.0,11.5644,11.5731,11.5557,11.5644,54948.0
2022-08-04 12:25:00,13.35,13.35,13.34,13.35,11975.0,11.5731,11.5731,11.5644,11.5731,11975.0
2022-08-04 12:30:00,13.35,13.35,13.33,13.35,58200.0,11.5731,11.5731,11.5557,11.5731,58200.0
2022-08-04 12:35:00,13.35,13.35,13.33,13.35,24566.0,11.5731,11.5731,11.5557,11.5731,24566.0
2022-08-04 12:40:00,13.35,13.36,13.33,13.34,115462.0,11.5731,11.5817,11.5557,11.5644,115462.0
2022-08-04 12:45:00,13.34,13.34,13.3,13.31,132242.0,11.5644,11.5644,11.5297,11.5384,132242.0
2022-08-04 12:50:00,13.31,13.31,13.3,13.31,37995.0,11.5384,11.5384,11.5297,11.5384,37995.0
2022-08-04 12:55:00,13.31,13.32,13.3,13.32,43704.0,11.5384,11.5471,11.5297,11.5471,43704.0
2022-08-04 13:00:00,13.32,13.33,13.3,13.31,82434.0,11.5471,11.5557,11.5297,11.5384,82434.0
2022-08-04 13:05:00,13.31,13.32,13.3,13.3,26938.0,11.5384,11.5471,11.5297,11.5297,26938.0
2022-08-04 13:10:00,13.31,13.32,13.3,13.32,50746.0,11.5384,11.5471,11.5297,11.5471,50746.0
2022-08-04 13:15:00,13.32,13.34,13.31,13.33,191263.0,11.5471,11.5644,11.5384,11.5557,191263.0
2022-08-04 13:20:00,13.33,13.35,13.32,13.34,109002.0,11.5557,11.5731,11.5471,11.5644,109002.0
2022-08-04 13:25:00,13.34,13.36,13.33,13.34,80247.0,11.5644,11.5817,11.5557,11.5644,80247.0
2022-08-04 13:30:00,13.34,13.35,13.33,13.33,27373.0,11.5644,11.5731,11.5557,11.5557,27373.0
2022-08-04 13:35:00,13.34,13.35,13.33,13.34,407352.0,11.5644,11.5731,11.5557,11.5644,407352.0
2022-08-04 13:40:00,13.34,13.34,13.32,13.33,61124.0,11.5644,11.5644,11.5471,11.5557,61124.0
2022-08-04 13:45:00,13.34,13.35,13.32,13.35,174037.0,11.5644,11.5731,11.5471,11.5731,174037.0
2022-08-04 13:50:00,13.35,13.38,13.34,13.35,313168.0,11.5731,11.5991,11.5644,11.5731,313168.0
2022-08-04 13:55:00,13.35,13.35,13.34,13.35,20417.0,11.5731,11.5731,11.5644,11.5731,20417.0
2022-08-04 14:00:00,13.35,13.35,13.33,13.33,45792.0,11.5731,11.5731,11.5557,11.5557,45792.0
2022-08-04 14:05:00,13.34,13.34,13.31,13.32,72300.0,11.5644,11.5644,11.5384,11.5471,72300.0
2022-08-04 14:10:00,13.32,13.32,13.3,13.31,46258.0,11.5471,11.5471,11.5297,11.5384,46258.0
2022-08-04 14:15:00,13.31,13.33,13.3,13.33,230366.0,11.5384,11.5557,11.5297,11.5557,230366.0
2022-08-04 14:20:00,13.33,13.34,13.31,13.33,273254.0,11.5557,11.5644,11.5384,11.5557,273254.0
2022-08-04 14:25:00,13.34,13.35,13.33,13.35,138256.0,11.5644,11.5731,11.5557,11.5731,138256.0
2022-08-04 14:30:00,13.35,13.35,13.32,13.35,282774.0,11.5731,11.5731,11.5471,11.5731,282774.0
2022-08-04 14:35:00,13.34,13.35,13.31,13.34,525757.0,11.5644,11.5731,11.5384,11.5644,525757.0
2022-08-04 14:40:00,13.34,13.34,13.32,13.33,42872.0,11.5644,11.5644,11.5471,11.5557,42872.0
2022-08-04 14:45:00,13.33,13.34,13.31,13.32,119334.0,11.5557,11.5644,11.5384,11.5471,119334.0
2022-08-04 14:50:00,13.32,13.33,13.31,13.32,51382.0,11.5471,11.5557,11.5384,11.5471,51382.0
2022-08-04 14:55:00,13.32,13.32,13.3,13.31,70622.0,11.5471,11.5471,11.5297,11.5384,70622.0
2022-08-04 15:00:00,13.31,13.31,13.29,13.3,65191.0,11.5384,11.5384,11.5211,11.5297,65191.0
2022-08-04 15:05:00,13.3,13.32,13.3,13.32,28444.0,11.5297,11.5471,11.5297,11.5471,28444.0
2022-08-04 15:10:00,13.32,13.36,13.31,13.36,191716.0,11.5471,11.5817,11.5384,11.5817,191716.0
2022-08-04 15:15:00,13.36,13.37,13.35,13.36,76041.0,11.5817,11.5904,11.5731,11.5817,76041.0
2022-08-04 15:20:00,13.36,13.36,13.34,13.35,65402.0,11.5817,11.5817,11.5644,11.5731,65402.0
2022-08-04 15:25:00,13.35,13.35,13.33,13.33,50838.0,11.5731,11.5731,11.5557,11.5557,50838.0
2022-08-04 15:30:00,13.33,13.34,13.31,13.32,243045.0,11.5557,11.5644,11.5384,11.5471,243045.0
2022-08-04 15:35:00,13.32,13.33,13.31,13.32,66865.0,11.5471,11.5557,11.5384,11.5471,66865.0
2022-08-04 15:40:00,13.32,13.32,13.3,13.31,150019.0,11.5471,11.5471,11.5297,11.5384,150019.0
2022-08-04 15:45:00,13.31,13.32,13.3,13.31,132636.0,11.5384,11.5471,11.5297,11.5384,132636.0
2022-08-04 15:50:00,13.31,13.33,13.31,13.32,188488.0,11.5384,11.5557,11.5384,11.5471,188488.0
2022-08-04 15:55:00,13.32,13.33,13.31,13.32,642222.0,11.5471,11.5557,11.5384,11.5471,642222.0
2022-08-05 09:30:00,13.32,13.33,13.26,13.29,185091.0,11.5471,11.5557,11.4951,11.5211,185091.0
2022-08-05 09:35:00,13.3,13.35,13.28,13.34,53366.0,11.5297,11.5731,11.5124,11.5644,53366.0
2022-08-05 09:40:00,13.34,13.38,13.33,13.37,178179.0,11.5644,11.5991,11.5557,11.5904,178179.0
2022-08-05 09:45:00,13.37,13.37,13.32,13.35,111170.0,11.5904,11.5904,11.5471,11.5731,111170.0
2022-08-05 09:50:00,13.35,13.41,13.34,13.41,117826.0,11.5731,11.6251,11.5644,11.6251,117826.0
2022-08-05 09:55:00,13.41,13.45,13.41,13.45,212154.0,11.6251,11.6598,11.6251,11.6598,212154.0
2022-08-05 10:00:00,13.45,13.51,13.44,13.51,347386.0,11.6598,11.7118,11.6511,11.7118,347386.0
2022-08-05 10:05:00,13.51,13.56,13.5,13.56,304902.0,11.7118,11.7551,11.7031,11.7551,304902.0
2022-08-05 10:10:00,13.56,13.57,13.52,13.54,196696.0,11.7551,11.7638,11.7204,11.7378,196696.0
2022-08-05 10:15:00,13.55,13.58,13.51,13.54,310216.0,11.7465,11.7725,11.7118,11.7378,310216.0
2022-08-05 10:20:00,13.54,13.55,13.51,13.53,64615.0,11.7378,11.7465,11.7118,11.7291,64615.0
2022-08-05 10:25:00,13.52,13.56,13.47,13.5,115414.0,11.7204,11.7551,11.6771,11.7031,115414.0
2022-08-05 10:30:00,13.5,13.51,13.47,13.5,162548.0,11.7031,11.7118,11.6771,11.7031,162548.0
2022-08-05 10:35:00,13.49,13.51,13.48,13.51,59238.0,11.6944,11.7118,11.6858,11.7118,59238.0
2022-08-05 10:40:00,13.5,13.52,13.48,13.51,91318.0,11.7031,11.7204,11.6858,11.7118,91318.0
2022-08-05 10:45:00,13.52,13.52,13.49,13.51,50376.0,11.7204,11.7204,11.6944,11.7118,50376.0
2022-08-05 10:50:00,13.51,13.51,13.46,13.48,83603.0,11.7118,11.7118,11.6684,11.6858,83603.0
2022-08-05 10:55:00,13.48,13.5,13.46,13.49,187607.0,11.6858,11.7031,11.6684,11.6944,187607.0
2022-08-05 11:00:00,13.49,13.5,13.47,13.49,164885.0,11.6944,11.7031,11.6771,11.6944,164885.0
2022-08-05 11:05:00,13.49,13.5,13.47,13.5,49366.0,11.6944,11.7031,11.6771,11.7031,49366.0
2022-08-05 11:10:00,13.5,13.52,13.46,13.46,73489.0,11.7031,11.7204,11.6684,11.6684,73489.0
2022-08-05 11:15:00,13.46,13.47,13.42,13.44,57164.0,11.6684,11.6771,11.6338,11.6511,57164.0
2022-08-05 11:20:00,13.44,13.45,13.41,13.41,96700.0,11.6511,11.6598,11.6251,11.6251,96700.0
2022-08-05 11:25:00,13.41,13.42,13.38,13.38,62553.0,11.6251,11.6338,11.5991,11.5991,62553.0
2022-08-05 11:30:00,13.38,13.42,13.38,13.41,84600.0,11.5991,11.6338,11.5991,11.6251,84600.0
2022-08-05 11:35:00,13.41,13.43,13.4,13.43,118662.0,11.6251,11.6424,11.6164,11.6424,118662.0
2022-08-05 11:40:00,13.42,13.45,13.41,13.43,75609.0,11.6338,11.6598,11.6251,11.6424,75609.0
2022-08-05 11:45:00,13.43,13.44,13.39,13.41,43768.0,11.6424,11.6511,11.6077,11.6251,43768.0
2022-08-05 11:50:00,13.41,13.43,13.4,13.42,74762.0,11.6251,11.6424,11.6164,11.6338,74762.0
2022-08-05 11:55:00,13.42,13.42,13.37,13.38,55881.0,11.6338,11.6338,11.5904,11.5991,55881.0
2022-08-05 12:00:00,13.37,13.42,13.37,13.41,65756.0,11.5904,11.6338,11.5904,11.6251,65756.0
2022-08-05 12:05:00,13.42,13.44,13.41,13.42,128026.0,11.6338,11.6511,11.6251,11.6338,128026.0
2022-08-05 12:10:00,13.42,13.44,13.41,13.43,121746.0,11.6338,11.6511,11.6251,11.6424,121746.0
2022-08-05 12:15:00,13.42,13.47,13.42,13.45,135957.0,11.6338,11.6771,11.6338,11.6598,135957.0
2022-08-05 12:20:00,13.44,13.45,13.42,13.44,37263.0,11.6511,11.6598,11.6338,11.6511,37263.0
2022-08-05 12:25:00,13.44,13.45,13.42,13.44,77887.0,11.6511,11.6598,11.6338,11.6511,77887.0
2022-08-05 12:30:00,13.43,13.43,13.41,13.42,52712.0,11.6424,11.6424,11.6251,11.6338,52712.0
2022-08-05 12:35:00,13.41,13.43,13.4,13.43,41174.0,11.6251,11.6424,11.6164,11.6424,41174.0
2022-08-05 12:40:00,13.43,13.43,13.41,13.42,33819.0,11.6424,11.6424,11.6251,11.6338,33819.0
2022-08-05 12:45:00,13.43,13.45,13.43,13.45,28530.0,11.6424,11.6598,11.6424,11.6598,28530.0
2022-08-05 12:50:00,13.45,13.46,13.43,13.46,63286.0,11.6598,11.6684,11.6424,11.6684,63286.0
2022-08-05 12:55:00,13.46,13.47,13.45,13.46,58346.0,11.6684,11.6771,11.6598,11.6684,58346.0
2022-08-05 13:00:00,13.46,13.48,13.44,13.47,100364.0,11.6684,11.6858,11.6511,11.6771,100364.0
2022-08-05 13:05:00,13.48,13.49,13.46,13.47,56315.0,11.6858,11.6944,11.6684,11.6771,56315.0
2022-08-05 13:10:00,13.47,13.48,13.47,13.48,13901.0,11.6771,11.6858,11.6771,11.6858,13901.0
2022-08-05 13:15:00,13.48,13.49,13.44,13.45,67833.0,11.6858,11.6944,11.6511,11.6598,67833.0
2022-08-05 13:20:00,13.44,13.45,13.43,13.45,39782.0,11.6511,11.6598,11.6424,11.6598,39782.0
2022-08-05 13:25:00,13.45,13.46,13.44,13.45,36019.0,11.6598,11.6684,11.6511,11.6598,36019.0
2022-08-05 13:30:00,13.45,13.47,13.44,13.47,37719.0,11.6598,11.6771,11.6511,11.6771,37719.0
2022-08-05 13:35:00,13.47,13.48,13.45,13.45,76590.0,11.6771,11.6858,11.6598,11.6598,76590.0
2022-08-05 13:40:00,13.46,13.47,13.45,13.46,55978.0,11.6684,11.6771,11.6598,11.6684,55978.0
2022-08-05 13:45:00,13.46,13.46,13.44,13.45,38758.0,11.6684,11.6684,11.6511,11.6598,38758.0
2022-08-05 13:50:00,13.45,13.46,13.44,13.45,80852.0,11.6598,11.6684,11.6511,11.6598,80852.0
2022-08-05 13:55:00,13.46,13.46,13.44,13.45,25238.0,11.6684,11.6684,11.6511,11.6598,25238.0
2022-08-05 14:00:00,13.45,13.46,13.44,13.46,58531.0,11.6598,11.6684,11.6511,11.6684,58531.0
2022-08-05 14:05:00,13.45,13.45,13.43,13.44,75803.0,11.6598,11.6598,11.6424,11.6511,75803.0
2022-08-05 14:10:00,13.43,13.44,13.42,13.44,38635.0,11.6424,11.6511,11.6338,11.6511,38635.0
2022-08-05 14:15:00,13.44,13.44,13.43,13.44,57019.0,11.6511,11.6511,11.6424,11.6511,57019.0
2022-08-05 14:20:00,13.44,13.45,13.43,13.45,49975.0,11.6511,11.6598,11.6424,11.6598,49975.0
2022-08-05 14:25:00,13.45,13.46,13.41,13.42,126694.0,11.6598,11.6684,11.6251,11.6338,126694.0
2022-08-05 14:30:00,13.41,13.42,13.4,13.42,108147.0,11.6251,11.6338,11.6164,11.6338,108147.0
2022-08-05 14:35:00,13.42,13.43,13.4,13.43,47886.0,11.6338,11.6424,11.6164,11.6424,47886.0
2022-08-05 14:40:00,13.43,13.43,13.41,13.43,59367.0,11.6424,11.6424,11.6251,11.6424,59367.0
2022-08-05 14:45:00,13.42,13.43,13.42,13.43,19192.0,11.6338,11.6424,11.6338,11.6424,19192.0
2022-08-05 14:50:00,13.43,13.43,13.41,13.43,81742.0,11.6424,11.6424,11.6251,11.6424,81742.0
2022-08-05 14:55:00,13.43,13.43,13.41,13.43,64192.0,11.6424,11.6424,11.6251,11.6424,64192.0
2022-08-05 15:00:00,13.43,13.44,13.41,13.43,176035.0,11.6424,11.6511,11.6251,11.6424,176035.0
2022-08-05 15:05:00,13.43,13.43,13.41,13.42,48568.0,11.6424,11.6424,11.6251,11.6338,48568.0
2022-08-05 15:10:00,13.41,13.42,13.4,13.41,134915.0,11.6251,11.6338,11.6164,11.6251,134915.0
2022-08-05 15:15:00,13.42,13.42,13.4,13.4,79544.0,11.6338,11.6338,11.6164,11.6164,79544.0
2022-08-05 15:20:00,13.41,13.43,13.4,13.43,106704.0,11.6251,11.6424,11.6164,11.6424,106704.0
2022-08-05 15:25:00,13.43,13.44,13.42,13.43,95695.0,11.6424,11.6511,11.6338,11.6424,95695.0
2022-08-05 15:30:00,13.43,13.43,13.41,13.42,56529.0,11.6424,11.6424,11.6251,11.6338,56529.0
2022-08-05 15:35:00,13.42,13.42,13.4,13.41,166062.0,11.6338,11.6338,11.6164,11.6251,166062.0
2022-08-05 15:40:00,13.42,13.43,13.41,13.43,148254.0,11.6338,11.6424,11.6251,11.6424,148254.0
2022-08-05 15:45:00,13.43,13.45,13.42,13.44,186962.0,11.6424,11.6598,11.6338,11.6511,186962.0
2022-08-05 15:50:00,13.44,13.45,13.43,13.44,238213.0,11.6511,11.6598,11.6424,11.6511,238213.0
2022-08-05 15:55:00,13.44,13.47,13.43,13.46,541259.0,11.6511,11.6771,11.6424,11.6684,541259.0
2022-08-08 09:30:00,13.48,13.55,13.47,13.53,108326.0,11.6858,11.7465,11.6771,11.7291,108326.0
2022-08-08 09:35:00,13.52,13.56,13.5,13.53,53979.0,11.7204,11.7551,11.7031,11.7291,53979.0
2022-08-08 09:40:00,13.53,13.58,13.51,13.52,58654.0,11.7291,11.7725,11.7118,11.7204,58654.0
2022-08-08 09:45:00,13.52,13.54,13.49,13.53,72900.0,11.7204,11.7378,11.6944,11.7291,72900.0
2022-08-08 09:50:00,13.53,13.54,13.49,13.52,51830.0,11.7291,11.7378,11.6944,11.7204,51830.0
2022-08-08 09:55:00,13.52,13.54,13.51,13.51,38201.0,11.7204,11.7378,11.7118,11.7118,38201.0
2022-08-08 10:00:00,13.51,13.52,13.48,13.52,194200.0,11.7118,11.7204,11.6858,11.7204,194200.0
2022-08-08 10:05:00,13.52,13.53,13.5,13.53,31221.0,11.7204,11.7291,11.7031,11.7291,31221.0
2022-08-08 10:10:00,13.53,13.53,13.48,13.49,44604.0,11.7291,11.7291,11.6858,11.6944,44604.0
2022-08-08 10:15:00,13.49,13.52,13.48,13.51,48798.0,11.6944,11.7204,11.6858,11.7118,48798.0
2022-08-08 10:20:00,13.51,13.56,13.5,13.54,152450.0,11.7118,11.7551,11.7031,11.7378,152450.0
2022-08-08 10:25:00,13.55,13.57,13.53,13.54,512204.0,11.7465,11.7638,11.7291,11.7378,512204.0
2022-08-08 10:30:00,13.54,13.58,13.53,13.56,90802.0,11.7378,11.7725,11.7291,11.7551,90802.0
2022-08-08 10:35:00,13.56,13.6,13.55,13.6,380038.0,11.7551,11.7898,11.7465,11.7898,380038.0
2022-08-08 10:40:00,13.6,13.61,13.59,13.6,118610.0,11.7898,11.7985,11.7811,11.7898,118610.0
2022-08-08 10:45:00,13.61,13.63,13.59,13.6,75518.0,11.7985,11.8158,11.7811,11.7898,75518.0
2022-08-08 10:50:00,13.6,13.63,13.6,13.62,114389.0,11.7898,11.8158,11.7898,11.8071,114389.0
2022-08-08 10:55:00,13.61,13.62,13.61,13.62,29325.0,11.7985,11.8071,11.7985,11.8071,29325.0
2022-08-08 11:00:00,13.62,13.63,13.61,13.62,123846.0,11.8071,11.8158,11.7985,11.8071,123846.0
2022-08-08 11:05:00,13.61,13.63,13.6,13.62,90054.0,11.7985,11.8158,11.7898,11.8071,90054.0
2022-08-08 11:10:00,13.62,13.63,13.59,13.6,83106.0,11.8071,11.8158,11.7811,11.7898,83106.0
2022-08-08 11:15:00,13.6,13.6,13.57,13.6,74953.0,11.7898,11.7898,11.7638,11.7898,74953.0
2022-08-08 11:20:00,13.6,13.62,13.59,13.61,47630.0,11.7898,11.8071,11.7811,11.7985,47630.0
2022-08-08 11:25:00,13.61,13.61,13.57,13.58,95208.0,11.7985,11.7985,11.7638,11.7725,95208.0
2022-08-08 11:30:00,13.57,13.59,13.56,13.57,53869.0,11.7638,11.7811,11.7551,11.7638,53869.0
2022-08-08 11:35:00,13.57,13.57,13.51,13.52,65207.0,11.7638,11.7638,11.7118,11.7204,65207.0
2022-08-08 11:40:00,13.52,13.53,13.5,13.52,110590.0,11.7204,11.7291,11.7031,11.7204,110590.0
2022-08-08 11:45:00,13.52,13.54,13.51,13.54,69170.0,11.7204,11.7378,11.7118,11.7378,69170.0
2022-08-08 11:50:00,13.54,13.57,13.54,13.57,69076.0,11.7378,11.7638,11.7378,11.7638,69076.0
2022-08-08 11:55:00,13.57,13.57,13.55,13.55,56037.0,11.7638,11.7638,11.7465,11.7465,56037.0
2022-08-08 12:00:00,13.55,13.56,13.55,13.56,25684.0,11.7465,11.7551,11.7465,11.7551,25684.0
2022-08-08 12:05:00,13.56,13.56,13.52,13.53,26335.0,11.7551,11.7551,11.7204,11.7291,26335.0
2022-08-08 12:10:00,13.53,13.54,13.48,13.49,61154.0,11.7291,11.7378,11.6858,11.6944,61154.0
2022-08-08 12:15:00,13.49,13.49,13.45,13.46,66444.0,11.6944,11.6944,11.6598,11.6684,66444.0
2022-08-08 12:20:00,13.46,13.47,13.45,13.46,322920.0,11.6684,11.6771,11.6598,11.6684,322920.0
2022-08-08 12:25:00,13.46,13.47,13.44,13.44,66762.0,11.6684,11.6771,11.6511,11.6511,66762.0
2022-08-08 12:30:00,13.44,13.46,13.44,13.46,54675.0,11.6511,11.6684,11.6511,11.6684,54675.0
2022-08-08 12:35:00,13.46,13.46,13.43,13.45,57630.0,11.6684,11.6684,11.6424,11.6598,57630.0
2022-08-08 12:40:00,13.46,13.5,13.45,13.49,141446.0,11.6684,11.7031,11.6598,11.6944,141446.0
2022-08-08 12:45:00,13.49,13.49,13.48,13.49,23325.0,11.6944,11.6944,11.6858,11.6944,23325.0
2022-08-08 12:50:00,13.49,13.5,13.48,13.5,57624.0,11.6944,11.7031,11.6858,11.7031,57624.0
2022-08-08 12:55:00,13.5,13.5,13.48,13.49,12200.0,11.7031,11.7031,11.6858,11.6944,12200.0
2022-08-08 13:00:00,13.49,13.49,13.48,13.49,12663.0,11.6944,11.6944,11.6858,11.6944,12663.0
2022-08-08 13:05:00,13.49,13.51,13.48,13.51,89338.0,11.6944,11.7118,11.6858,11.7118,89338.0
2022-08-08 13:10:00,13.51,13.51,13.49,13.51,46989.0,11.7118,11.7118,11.6944,11.7118,46989.0
2022-08-08 13:15:00,13.51,13.52,13.5,13.51,50349.0,11.7118,11.7204,11.7031,11.7118,50349.0
2022-08-08 13:20:00,13.5,13.5,13.47,13.5,67757.0,11.7031,11.7031,11.6771,11.7031,67757.0
2022-08-08 13:25:00,13.5,13.5,13.47,13.48,30522.0,11.7031,11.7031,11.6771,11.6858,30522.0
2022-08-08 13:30:00,13.48,13.49,13.47,13.48,35367.0,11.6858,11.6944,11.6771,11.6858,35367.0
2022-08-08 13:35:00,13.48,13.49,13.47,13.48,34592.0,11.6858,11.6944,11.6771,11.6858,34592.0
2022-08-08 13:40:00,13.48,13.49,13.47,13.48,37197.0,11.6858,11.6944,11.6771,11.6858,37197.0
2022-08-08 13:45:00,13.48,13.49,13.47,13.48,51196.0,11.6858,11.6944,11.6771,11.6858,51196.0
2022-08-08 13:50:00,13.47,13.48,13.46,13.48,25511.0,11.6771,11.6858,11.6684,11.6858,25511.0
2022-08-08 13:55:00,13.48,13.49,13.47,13.48,48980.0,11.6858,11.6944,11.6771,11.6858,48980.0
2022-08-08 14:00:00,13.48,13.48,13.44,13.45,45697.0,11.6858,11.6858,11.6511,11.6598,45697.0
2022-08-08 14:05:00,13.46,13.48,13.44,13.48,66806.0,11.6684,11.6858,11.6511,11.6858,66806.0
2022-08-08 14:10:00,13.48,13.48,13.45,13.46,88258.0,11.6858,11.6858,11.6598,11.6684,88258.0
2022-08-08 14:15:00,13.46,13.46,13.43,13.45,48446.0,11.6684,11.6684,11.6424,11.6598,48446.0
2022-08-08 14:20:00,13.45,13.45,13.44,13.45,22268.0,11.6598,11.6598,11.6511,11.6598,22268.0
2022-08-08 14:25:00,13.44,13.45,13.42,13.44,57576.0,11.6511,11.6598,11.6338,11.6511,57576.0
2022-08-08 14:30:00,13.44,13.44,13.42,13.43,50166.0,11.6511,11.6511,11.6338,11.6424,50166.0
2022-08-08 14:35:00,13.43,13.44,13.41,13.43,93721.0,11.6424,11.6511,11.6251,11.6424,93721.0
2022-08-08 14:40:00,13.43,13.44,13.41,13.43,384525.0,11.6424,11.6511,11.6251,11.6424,384525.0
2022-08-08 14:45:00,13.43,13.44,13.42,13.44,115971.0,11.6424,11.6511,11.6338,11.6511,115971.0
2022-08-08 14:50:00,13.44,13.44,13.41,13.42,101017.0,11.6511,11.6511,11.6251,11.6338,101017.0
2022-08-08 14:55:00,13.42,13.44,13.41,13.44,72787.0,11.6338,11.6511,11.6251,11.6511,72787.0
2022-08-08 15:00:00,13.43,13.45,13.43,13.44,77192.0,11.6424,11.6598,11.6424,11.6511,77192.0
2022-08-08 15:05:00,13.44,13.45,13.44,13.45,42832.0,11.6511,11.6598,11.6511,11.6598,42832.0
2022-08-08 15:10:00,13.44,13.46,13.44,13.46,103395.0,11.6511,11.6684,11.6511,11.6684,103395.0
2022-08-08 15:15:00,13.45,13.46,13.42,13.43,131187.0,11.6598,11.6684,11.6338,11.6424,131187.0
2022-08-08 15:20:00,13.44,13.45,13.43,13.45,59065.0,11.6511,11.6598,11.6424,11.6598,59065.0
2022-08-08 15:25:00,13.45,13.47,13.44,13.46,107330.0,11.6598,11.6771,11.6511,11.6684,107330.0
2022-08-08 15:30:00,13.46,13.49,13.45,13.49,95523.0,11.6684,11.6944,11.6598,11.6944,95523.0
2022-08-08 15:35:00,13.49,13.5,13.48,13.5,116975.0,11.6944,11.7031,11.6858,11.7031,116975.0
2022-08-08 15:40:00,13.5,13.5,13.49,13.5,53944.0,11.7031,11.7031,11.6944,11.7031,53944.0
2022-08-08 15:45:00,13.5,13.5,13.46,13.46,211714.0,11.7031,11.7031,11.6684,11.6684,211714.0
2022-08-08 15:50:00,13.46,13.47,13.45,13.46,267525.0,11.6684,11.6771,11.6598,11.6684,267525.0
2022-08-08 15:55:00,13.46,13.47,13.46,13.46,458674.0,11.6684,11.6771,11.6684,11.6684,458674.0
2022-08-09 09:30:00,13.49,13.5,13.39,13.41,213762.0,11.6944,11.7031,11.6077,11.6251,213762.0
2022-08-09 09:35:00,13.42,13.46,13.42,13.46,47504.0,11.6338,11.6684,11.6338,11.6684,47504.0
2022-08-09 09:40:00,13.46,13.47,13.44,13.46,22401.0,11.6684,11.6771,11.6511,11.6684,22401.0
2022-08-09 09:45:00,13.46,13.5,13.44,13.49,53964.0,11.6684,11.7031,11.6511,11.6944,53964.0
2022-08-09 09:50:00,13.49,13.5,13.44,13.46,128075.0,11.6944,11.7031,11.6511,11.6684,128075.0
2022-08-09 09:55:00,13.46,13.47,13.44,13.46,67153.0,11.6684,11.6771,11.6511,11.6684,67153.0
2022-08-09 10:00:00,13.46,13.47,13.44,13.46,42131.0,11.6684,11.6771,11.6511,11.6684,42131.0
2022-08-09 10:05:00,13.46,13.5,13.46,13.49,59902.0,11.6684,11.7031,11.6684,11.6944,59902.0
2022-08-09 10:10:00,13.49,13.5,13.47,13.49,47112.0,11.6944,11.7031,11.6771,11.6944,47112.0
2022-08-09 10:15:00,13.49,13.51,13.48,13.5,77883.0,11.6944,11.7118,11.6858,11.7031,77883.0
2022-08-09 10:20:00,13.5,13.51,13.46,13.46,46920.0,11.7031,11.7118,11.6684,11.6684,46920.0
2022-08-09 10:25:00,13.46,13.48,13.45,13.48,55229.0,11.6684,11.6858,11.6598,11.6858,55229.0
2022-08-09 10:30:00,13.48,13.49,13.46,13.48,31516.0,11.6858,11.6944,11.6684,11.6858,31516.0
2022-08-09 10:35:00,13.48,13.48,13.45,13.46,32500.0,11.6858,11.6858,11.6598,11.6684,32500.0
2022-08-09 10:40:00,13.46,13.48,13.45,13.48,47884.0,11.6684,11.6858,11.6598,11.6858,47884.0
2022-08-09 10:45:00,13.48,13.49,13.47,13.48,77824.0,11.6858,11.6944,11.6771,11.6858,77824.0
2022-08-09 10:50:00,13.48,13.5,13.46,13.49,96712.0,11.6858,11.7031,11.6684,11.6944,96712.0
2022-08-09 10:55:00,13.49,13.51,13.48,13.49,54312.0,11.6944,11.7118,11.6858,11.6944,54312.0
2022-08-09 11:00:00,13.49,13.49,13.42,13.43,36055.0,11.6944,11.6944,11.6338,11.6424,36055.0
2022-08-09 11:05:00,13.43,13.46,13.42,13.45,115280.0,11.6424,11.6684,11.6338,11.6598,115280.0
2022-08-09 11:10:00,13.45,13.47,13.43,13.46,301137.0,11.6598,11.6771,11.6424,11.6684,301137.0
2022-08-09 11:15:00,13.46,13.5,13.45,13.49,78363.0,11.6684,11.7031,11.6598,11.6944,78363.0
2022-08-09 11:20:00,13.49,13.5,13.47,13.48,100984.0,11.6944,11.7031,11.6771,11.6858,100984.0
2022-08-09 11:25:00,13.48,13.49,13.47,13.49,33347.0,11.6858,11.6944,11.6771,11.6944,33347.0
2022-08-09 11:30:00,13.49,13.49,13.45,13.46,127473.0,11.6944,11.6944,11.6598,11.6684,127473.0
2022-08-09 11:35:00,13.46,13.47,13.45,13.46,46666.0,11.6684,11.6771,11.6598,11.6684,46666.0
2022-08-09 11:40:00,13.46,13.47,13.45,13.46,82480.0,11.6684,11.6771,11.6598,11.6684,82480.0
2022-08-09 11:45:00,13.45,13.46,13.44,13.46,59472.0,11.6598,11.6684,11.6511,11.6684,59472.0
2022-08-09 11:50:00,13.46,13.48,13.44,13.48,84461.0,11.6684,11.6858,11.6511,11.6858,84461.0
2022-08-09 11:55:00,13.48,13.48,13.46,13.48,60291.0,11.6858,11.6858,11.6684,11.6858,60291.0
2022-08-09 12:00:00,13.48,13.48,13.45,13.47,87129.0,11.6858,11.6858,11.6598,11.6771,87129.0
2022-08-09 12:05:00,13.47,13.49,13.46,13.46,81636.0,11.6771,11.6944,11.6684,11.6684,81636.0
2022-08-09 12:10:00,13.47,13.47,13.45,13.45,60272.0,11.6771,11.6771,11.6598,11.6598,60272.0
2022-08-09 12:15:00,13.45,13.47,13.44,13.46,27936.0,11.6598,11.6771,11.6511,11.6684,27936.0
2022-08-09 12:20:00,13.47,13.48,13.46,13.46,54792.0,11.6771,11.6858,11.6684,11.6684,54792.0
2022-08-09 12:25:00,13.46,13.47,13.46,13.46,47879.0,11.6684,11.6771,11.6684,11.6684,47879.0
2022-08-09 12:30:00,13.46,13.47,13.46,13.46,49098.0,11.6684,11.6771,11.6684,11.6684,49098.0
2022-08-09 12:35:00,13.46,13.46,13.45,13.45,61399.0,11.6684,11.6684,11.6598,11.6598,61399.0
2022-08-09 12:40:00,13.45,13.46,13.44,13.46,51909.0,11.6598,11.6684,11.6511,11.6684,51909.0
2022-08-09 12:45:00,13.46,13.47,13.45,13.46,70360.0,11.6684,11.6771,11.6598,11.6684,70360.0
2022-08-09 12:50:00,13.47,13.48,13.46,13.48,48004.0,11.6771,11.6858,11.6684,11.6858,48004.0
2022-08-09 12:55:00,13.48,13.49,13.47,13.49,20219.0,11.6858,11.6944,11.6771,11.6944,20219.0
2022-08-09 13:00:00,13.49,13.5,13.48,13.5,39986.0,11.6944,11.7031,11.6858,11.7031,39986.0
2022-08-09 13:05:00,13.5,13.52,13.49,13.51,109063.0,11.7031,11.7204,11.6944,11.7118,109063.0
2022-08-09 13:10:00,13.51,13.52,13.5,13.52,39052.0,11.7118,11.7204,11.7031,11.7204,39052.0
2022-08-09 13:15:00,13.52,13.53,13.51,13.53,133436.0,11.7204,11.7291,11.7118,11.7291,133436.0
2022-08-09 13:20:00,13.53,13.53,13.51,13.52,62279.0,11.7291,11.7291,11.7118,11.7204,62279.0
2022-08-09 13:25:00,13.52,13.53,13.51,13.52,71580.0,11.7204,11.7291,11.7118,11.7204,71580.0
2022-08-09 13:30:00,13.52,13.52,13.51,13.52,56175.0,11.7204,11.7204,11.7118,11.7204,56175.0
2022-08-09 13:35:00,13.52,13.52,13.5,13.51,50030.0,11.7204,11.7204,11.7031,11.7118,50030.0
2022-08-09 13:40:00,13.5,13.51,13.48,13.5,104078.0,11.7031,11.7118,11.6858,11.7031,104078.0
2022-08-09 13:45:00,13.5,13.5,13.48,13.49,47016.0,11.7031,11.7031,11.6858,11.6944,47016.0
2022-08-09 13:50:00,13.48,13.49,13.48,13.49,26167.0,11.6858,11.6944,11.6858,11.6944,26167.0
2022-08-09 13:55:00,13.49,13.5,13.48,13.5,60618.0,11.6944,11.7031,11.6858,11.7031,60618.0
2022-08-09 14:00:00,13.5,13.52,13.49,13.51,138133.0,11.7031,11.7204,11.6944,11.7118,138133.0
2022-08-09 14:05:00,13.51,13.51,13.49,13.5,128642.0,11.7118,11.7118,11.6944,11.7031,128642.0
2022-08-09 14:10:00,13.5,13.5,13.49,13.49,81213.0,11.7031,11.7031,11.6944,11.6944,81213.0
2022-08-09 14:15:00,13.49,13.5,13.47,13.49,109751.0,11.6944,11.7031,11.6771,11.6944,109751.0
2022-08-09 14:20:00,13.49,13.49,13.46,13.46,74425.0,11.6944,11.6944,11.6684,11.6684,74425.0
2022-08-09 14:25:00,13.46,13.47,13.46,13.46,24064.0,11.6684,11.6771,11.6684,11.6684,24064.0
2022-08-09 14:30:00,13.47,13.48,13.46,13.48,87302.0,11.6771,11.6858,11.6684,11.6858,87302.0
2022-08-09 14:35:00,13.47,13.48,13.47,13.48,62818.0,11.6771,11.6858,11.6771,11.6858,62818.0
2022-08-09 14:40:00,13.48,13.48,13.46,13.48,84179.0,11.6858,11.6858,11.6684,11.6858,84179.0
2022-08-09 14:45:00,13.48,13.48,13.47,13.48,41775.0,11.6858,11.6858,11.6771,11.6858,41775.0
2022-08-09 14:50:00,13.48,13.5,13.47,13.49,161859.0,11.6858,11.7031,11.6771,11.6944,161859.0
2022-08-09 14:55:00,13.48,13.49,13.47,13.49,74858.0,11.6858,11.6944,11.6771,11.6944,74858.0
2022-08-09 15:00:00,13.49,13.49,13.47,13.48,79362.0,11.6944,11.6944,11.6771,11.6858,79362.0
2022-08-09 15:05:00,13.47,13.48,13.47,13.48,102829.0,11.6771,11.6858,11.6771,11.6858,102829.0
2022-08-09 15:10:00,13.48,13.49,13.47,13.48,89098.0,11.6858,11.6944,11.6771,11.6858,89098.0
2022-08-09 15:15:00,13.48,13.48,13.47,13.48,26432.0,11.6858,11.6858,11.6771,11.6858,26432.0
2022-08-09 15:20:00,13.48,13.49,13.47,13.49,99076.0,11.6858,11.6944,11.6771,11.6944,99076.0
2022-08-09 15:25:00,13.49,13.5,13.48,13.49,155366.0,11.6944,11.7031,11.6858,11.6944,155366.0
2022-08-09 15:30:00,13.49,13.5,13.48,13.5,49745.0,11.6944,11.7031,11.6858,11.7031,49745.0
2022-08-09 15:35:00,13.5,13.52,13.49,13.52,169030.0,11.7031,11.7204,11.6944,11.7204,169030.0
2022-08-09 15:40:00,13.52,13.53,13.52,13.53,107502.0,11.7204,11.7291,11.7204,11.7291,107502.0
2022-08-09 15:45:00,13.53,13.54,13.52,13.54,259966.0,11.7291,11.7378,11.7204,11.7378,259966.0
2022-08-09 15:50:00,13.54,13.58,13.53,13.57,500973.0,11.7378,11.7725,11.7291,11.7638,500973.0
2022-08-09 15:55:00,13.58,13.58,13.56,13.57,590912.0,11.7725,11.7725,11.7551,11.7638,590912.0
2022-08-10 09:30:00,13.79,13.83,13.75,13.79,343321.0,11.9545,11.9892,11.9198,11.9545,343321.0
2022-08-10 09:35:00,13.79,13.88,13.78,13.88,154002.0,11.9545,12.0325,11.9458,12.0325,154002.0
2022-08-10 09:40:00,13.88,13.92,13.86,13.91,69882.0,12.0325,12.0672,12.0152,12.0585,69882.0
2022-08-10 09:45:00,13.91,13.97,13.9,13.96,212628.0,12.0585,12.1105,12.0499,12.1019,212628.0
2022-08-10 09:50:00,13.96,13.97,13.94,13.95,187689.0,12.1019,12.1105,12.0845,12.0932,187689.0
2022-08-10 09:55:00,13.95,13.96,13.92,13.93,108084.0,12.0932,12.1019,12.0672,12.0759,108084.0
2022-08-10 10:00:00,13.93,13.95,13.9,13.91,235679.0,12.0759,12.0932,12.0499,12.0585,235679.0
2022-08-10 10:05:00,13.91,13.93,13.89,13.9,140126.0,12.0585,12.0759,12.0412,12.0499,140126.0
2022-08-10 10:10:00,13.9,13.92,13.89,13.92,349907.0,12.0499,12.0672,12.0412,12.0672,349907.0
2022-08-10 10:15:00,13.92,13.92,13.87,13.88,135902.0,12.0672,12.0672,12.0239,12.0325,135902.0
2022-08-10 10:20:00,13.88,13.89,13.84,13.88,179325.0,12.0325,12.0412,11.9979,12.0325,179325.0
2022-08-10 10:25:00,13.88,13.91,13.87,13.88,58757.0,12.0325,12.0585,12.0239,12.0325,58757.0
2022-08-10 10:30:00,13.88,13.9,13.85,13.88,78061.0,12.0325,12.0499,12.0065,12.0325,78061.0
2022-08-10 10:35:00,13.89,13.9,13.87,13.89,36412.0,12.0412,12.0499,12.0239,12.0412,36412.0
2022-08-10 10:40:00,13.89,13.91,13.88,13.9,48758.0,12.0412,12.0585,12.0325,12.0499,48758.0
2022-08-10 10:45:00,13.89,13.94,13.89,13.93,96107.0,12.0412,12.0845,12.0412,12.0759,96107.0
2022-08-10 10:50:00,13.93,13.95,13.92,13.95,38274.0,12.0759,12.0932,12.0672,12.0932,38274.0
2022-08-10 10:55:00,13.95,13.97,13.94,13.96,103889.0,12.0932,12.1105,12.0845,12.1019,103889.0
2022-08-10 11:00:00,13.97,14.02,13.96,14.02,137953.0,12.1105,12.1539,12.1019,12.1539,137953.0
2022-08-10 11:05:00,14.01,14.02,13.99,14.01,95651.0,12.1452,12.1539,12.1279,12.1452,95651.0
2022-08-10 11:10:00,14.01,14.01,13.98,13.99,45183.0,12.1452,12.1452,12.1192,12.1279,45183.0
2022-08-10 11:15:00,13.99,14.0,13.96,13.96,56144.0,12.1279,12.1366,12.1019,12.1019,56144.0
2022-08-10 11:20:00,13.96,13.99,13.96,13.98,164267.0,12.1019,12.1279,12.1019,12.1192,164267.0
2022-08-10 11:25:00,13.98,13.99,13.97,13.98,124367.0,12.1192,12.1279,12.1105,12.1192,124367.0
2022-08-10 11:30:00,13.99,14.0,13.98,13.99,55090.0,12.1279,12.1366,12.1192,12.1279,55090.0
2022-08-10 11:35:00,13.99,13.99,13.94,13.95,93402.0,12.1279,12.1279,12.0845,12.0932,93402.0
2022-08-10 11:40:00,13.95,13.97,13.94,13.96,77622.0,12.0932,12.1105,12.0845,12.1019,77622.0
2022-08-10 11:45:00,13.96,13.99,13.95,13.98,102776.0,12.1019,12.1279,12.0932,12.1192,102776.0
2022-08-10 11:50:00,13.98,14.0,13.97,13.99,55139.0,12.1192,12.1366,12.1105,12.1279,55139.0
2022-08-10 11:55:00,13.99,14.0,13.98,14.0,43109.0,12.1279,12.1366,12.1192,12.1366,43109.0
2022-08-10 12:00:00,14.0,14.03,13.99,14.03,103479.0,12.1366,12.1626,12.1279,12.1626,103479.0
2022-08-10 12:05:00,14.03,14.04,14.01,14.03,133342.0,12.1626,12.1712,12.1452,12.1626,133342.0
2022-08-10 12:10:00,14.02,14.03,14.01,14.03,72300.0,12.1539,12.1626,12.1452,12.1626,72300.0
2022-08-10 12:15:00,14.03,14.04,13.99,14.0,84969.0,12.1626,12.1712,12.1279,12.1366,84969.0
2022-08-10 12:20:00,14.0,14.01,13.98,14.0,72045.0,12.1366,12.1452,12.1192,12.1366,72045.0
2022-08-10 12:25:00,14.0,14.02,13.98,14.02,138044.0,12.1366,12.1539,12.1192,12.1539,138044.0
2022-08-10 12:30:00,14.01,14.02,13.99,14.02,107510.0,12.1452,12.1539,12.1279,12.1539,107510.0
2022-08-10 12:35:00,14.02,14.03,14.01,14.03,113834.0,12.1539,12.1626,12.1452,12.1626,113834.0
2022-08-10 12:40:00,14.03,14.04,14.02,14.04,74262.0,12.1626,12.1712,12.1539,12.1712,74262.0
2022-08-10 12:45:00,14.04,14.04,14.02,14.04,95795.0,12.1712,12.1712,12.1539,12.1712,95795.0
2022-08-10 12:50:00,14.04,14.05,14.03,14.04,116051.0,12.1712,12.1799,12.1626,12.1712,116051.0
2022-08-10 12:55:00,14.04,14.05,14.02,14.03,95458.0,12.1712,12.1799,12.1539,12.1626,95458.0
2022-08-10 13:00:00,14.03,14.04,14.02,14.04,42720.0,12.1626,12.1712,12.1539,12.1712,42720.0
2022-08-10 13:05:00,14.04,14.06,14.03,14.05,95422.0,12.1712,12.1886,12.1626,12.1799,95422.0
2022-08-10 13:10:00,14.04,14.05,14.03,14.04,98638.0,12.1712,12.1799,12.1626,12.1712,98638.0
2022-08-10 13:15:00,14.05,14.06,14.04,14.06,79014.0,12.1799,12.1886,12.1712,12.1886,79014.0
2022-08-10 13:20:00,14.05,14.06,14.04,14.06,139875.0,12.1799,12.1886,12.1712,12.1886,139875.0
2022-08-10 13:25:00,14.05,14.06,14.02,14.03,77461.0,12.1799,12.1886,12.1539,12.1626,77461.0
2022-08-10 13:30:00,14.03,14.03,14.0,14.01,21072.0,12.1626,12.1626,12.1366,12.1452,21072.0
2022-08-10 13:35:00,14.01,14.03,14.0,14.02,385454.0,12.1452,12.1626,12.1366,12.1539,385454.0
2022-08-10 13:40:00,14.02,14.03,14.0,14.02,116722.0,12.1539,12.1626,12.1366,12.1539,116722.0
2022-08-10 13:45:00,14.02,14.03,14.0,14.03,107067.0,12.1539,12.1626,12.1366,12.1626,107067.0
2022-08-10 13:50:00,14.03,14.04,14.01,14.04,135567.0,12.1626,12.1712,12.1452,12.1712,135567.0
2022-08-10 13:55:00,14.04,14.04,14.0,14.01,111440.0,12.1712,12.1712,12.1366,12.1452,111440.0
2022-08-10 14:00:00,14.01,14.02,13.99,14.02,110217.0,12.1452,12.1539,12.1279,12.1539,110217.0
2022-08-10 14:05:00,14.02,14.03,14.0,14.01,314893.0,12.1539,12.1626,12.1366,12.1452,314893.0
2022-08-10 14:10:00,14.02,14.02,14.01,14.01,38917.0,12.1539,12.1539,12.1452,12.1452,38917.0
2022-08-10 14:15:00,14.02,14.03,14.01,14.02,114681.0,12.1539,12.1626,12.1452,12.1539,114681.0
2022-08-10 14:20:00,14.02,14.02,13.98,13.99,198263.0,12.1539,12.1539,12.1192,12.1279,198263.0
2022-08-10 14:25:00,13.99,14.0,13.98,14.0,58703.0,12.1279,12.1366,12.1192,12.1366,58703.0
2022-08-10 14:30:00,14.0,14.01,13.98,14.0,145269.0,12.1366,12.1452,12.1192,12.1366,145269.0
2022-08-10 14:35:00,14.0,14.01,13.98,13.99,179423.0,12.1366,12.1452,12.1192,12.1279,179423.0
2022-08-10 14:40:00,13.99,13.99,13.98,13.98,52693.0,12.1279,12.1279,12.1192,12.1192,52693.0
2022-08-10 14:45:00,13.99,13.99,13.94,13.95,171278.0,12.1279,12.1279,12.0845,12.0932,171278.0
2022-08-10 14:50:00,13.95,13.96,13.94,13.94,103719.0,12.0932,12.1019,12.0845,12.0845,103719.0
2022-08-10 14:55:00,13.95,13.95,13.94,13.95,39153.0,12.0932,12.0932,12.0845,12.0932,39153.0
2022-08-10 15:00:00,13.95,13.95,13.92,13.93,109486.0,12.0932,12.0932,12.0672,12.0759,109486.0
2022-08-10 15:05:00,13.93,13.93,13.92,13.92,42895.0,12.0759,12.0759,12.0672,12.0672,42895.0
2022-08-10 15:10:00,13.93,13.93,13.91,13.91,91386.0,12.0759,12.0759,12.0585,12.0585,91386.0
2022-08-10 15:15:00,13.92,13.94,13.91,13.93,100468.0,12.0672,12.0845,12.0585,12.0759,100468.0
2022-08-10 15:20:00,13.94,13.95,13.92,13.95,103860.0,12.0845,12.0932,12.0672,12.0932,103860.0
2022-08-10 15:25:00,13.95,13.98,13.94,13.98,178533.0,12.0932,12.1192,12.0845,12.1192,178533.0
2022-08-10 15:30:00,13.98,13.98,13.97,13.98,108309.0,12.1192,12.1192,12.1105,12.1192,108309.0
2022-08-10 15:35:00,13.98,13.99,13.97,13.99,133040.0,12.1192,12.1279,12.1105,12.1279,133040.0
2022-08-10 15:40:00,13.99,13.99,13.95,13.96,229636.0,12.1279,12.1279,12.0932,12.1019,229636.0
2022-08-10 15:45:00,13.95,13.96,13.92,13.92,321754.0,12.0932,12.1019,12.0672,12.0672,321754.0
2022-08-10 15:50:00,13.93,13.94,13.92,13.94,419303.0,12.0759,12.0845,12.0672,12.0845,419303.0
2022-08-10 15:55:00,13.94,13.96,13.93,13.95,813841.0,12.0845,12.1019,12.0759,12.0932,813841.0
2022-08-11 09:30:00,14.06,14.25,14.06,14.23,356415.0,12.1886,12.3533,12.1886,12.3359,356415.0
2022-08-11 09:35:00,14.22,14.22,14.18,14.21,151953.0,12.3273,12.3273,12.2926,12.3186,151953.0
2022-08-11 09:40:00,14.2,14.21,14.15,14.18,69331.0,12.3099,12.3186,12.2666,12.2926,69331.0
2022-08-11 09:45:00,14.18,14.24,14.17,14.21,204058.0,12.2926,12.3446,12.2839,12.3186,204058.0
2022-08-11 09:50:00,14.2,14.26,14.18,14.25,203600.0,12.3099,12.3619,12.2926,12.3533,203600.0
2022-08-11 09:55:00,14.25,14.29,14.23,14.26,249366.0,12.3533,12.388,12.3359,12.3619,249366.0
2022-08-11 10:00:00,14.25,14.31,14.25,14.3,178048.0,12.3533,12.4053,12.3533,12.3966,178048.0
2022-08-11 10:05:00,14.29,14.35,14.29,14.33,230561.0,12.388,12.44,12.388,12.4226,230561.0
2022-08-11 10:10:00,14.33,14.34,14.31,14.32,258720.0,12.4226,12.4313,12.4053,12.414,258720.0
2022-08-11 10:15:00,14.32,14.33,14.29,14.32,138566.0,12.414,12.4226,12.388,12.414,138566.0
2022-08-11 10:20:00,14.31,14.32,14.29,14.29,121904.0,12.4053,12.414,12.388,12.388,121904.0
2022-08-11 10:25:00,14.3,14.32,14.28,14.29,207050.0,12.3966,12.414,12.3793,12.388,207050.0
2022-08-11 10:30:00,14.29,14.3,14.26,14.29,198812.0,12.388,12.3966,12.3619,12.388,198812.0
2022-08-11 10:35:00,14.29,14.31,14.28,14.3,545390.0,12.388,12.4053,12.3793,12.3966,545390.0
2022-08-11 10:40:00,14.3,14.3,14.26,14.28,143584.0,12.3966,12.3966,12.3619,12.3793,143584.0
2022-08-11 10:45:00,14.29,14.29,14.25,14.28,156070.0,12.388,12.388,12.3533,12.3793,156070.0
2022-08-11 10:50:00,14.27,14.29,14.26,14.29,146846.0,12.3706,12.388,12.3619,12.388,146846.0
2022-08-11 10:55:00,14.28,14.32,14.27,14.31,148965.0,12.3793,12.414,12.3706,12.4053,148965.0
2022-08-11 11:00:00,14.31,14.31,14.26,14.27,120244.0,12.4053,12.4053,12.3619,12.3706,120244.0
2022-08-11 11:05:00,14.26,14.27,14.21,14.22,114514.0,12.3619,12.3706,12.3186,12.3273,114514.0
2022-08-11 11:10:00,14.23,14.24,14.22,14.23,59495.0,12.3359,12.3446,12.3273,12.3359,59495.0
2022-08-11 11:15:00,14.24,14.25,14.19,14.2,73328.0,12.3446,12.3533,12.3013,12.3099,73328.0
2022-08-11 11:20:00,14.21,14.24,14.2,14.23,119751.0,12.3186,12.3446,12.3099,12.3359,119751.0
2022-08-11 11:25:00,14.23,14.23,14.21,14.23,64092.0,12.3359,12.3359,12.3186,12.3359,64092.0
2022-08-11 11:30:00,14.23,14.23,14.19,14.2,134827.0,12.3359,12.3359,12.3013,12.3099,134827.0
2022-08-11 11:35:00,14.21,14.21,14.18,14.21,119952.0,12.3186,12.3186,12.2926,12.3186,119952.0
2022-08-11 11:40:00,14.21,14.25,14.2,14.24,38747.0,12.3186,12.3533,12.3099,12.3446,38747.0
2022-08-11 11:45:00,14.24,14.24,14.2,14.21,67117.0,12.3446,12.3446,12.3099,12.3186,67117.0
2022-08-11 11:50:00,14.21,14.21,14.16,14.17,143830.0,12.3186,12.3186,12.2753,12.2839,143830.0
2022-08-11 11:55:00,14.17,14.21,14.16,14.2,90397.0,12.2839,12.3186,12.2753,12.3099,90397.0
2022-08-11 12:00:00,14.2,14.21,14.19,14.21,94755.0,12.3099,12.3186,12.3013,12.3186,94755.0
2022-08-11 12:05:00,14.21,14.21,14.17,14.18,58960.0,12.3186,12.3186,12.2839,12.2926,58960.0
2022-08-11 12:10:00,14.18,14.19,14.15,14.17,85181.0,12.2926,12.3013,12.2666,12.2839,85181.0
2022-08-11 12:15:00,14.17,14.18,14.15,14.16,80619.0,12.2839,12.2926,12.2666,12.2753,80619.0
2022-08-11 12:20:00,14.17,14.17,14.13,14.15,86503.0,12.2839,12.2839,12.2493,12.2666,86503.0
2022-08-11 12:25:00,14.15,14.17,14.13,14.14,280735.0,12.2666,12.2839,12.2493,12.2579,280735.0
2022-08-11 12:30:00,14.14,14.16,14.13,14.16,120725.0,12.2579,12.2753,12.2493,12.2753,120725.0
2022-08-11 12:35:00,14.16,14.17,14.14,14.16,65706.0,12.2753,12.2839,12.2579,12.2753,65706.0
2022-08-11 12:40:00,14.16,14.2,14.15,14.19,108701.0,12.2753,12.3099,12.2666,12.3013,108701.0
2022-08-11 12:45:00,14.2,14.22,14.19,14.21,64045.0,12.3099,12.3273,12.3013,12.3186,64045.0
2022-08-11 12:50:00,14.21,14.22,14.21,14.21,27185.0,12.3186,12.3273,12.3186,12.3186,27185.0
2022-08-11 12:55:00,14.21,14.23,14.2,14.23,105915.0,12.3186,12.3359,12.3099,12.3359,105915.0
2022-08-11 13:00:00,14.23,14.23,14.2,14.23,84438.0,12.3359,12.3359,12.3099,12.3359,84438.0
2022-08-11 13:05:00,14.23,14.24,14.22,14.22,62036.0,12.3359,12.3446,12.3273,12.3273,62036.0
2022-08-11 13:10:00,14.23,14.23,14.21,14.22,76921.0,12.3359,12.3359,12.3186,12.3273,76921.0
2022-08-11 13:15:00,14.22,14.25,14.21,14.24,106154.0,12.3273,12.3533,12.3186,12.3446,106154.0
2022-08-11 13:20:00,14.23,14.24,14.21,14.21,73089.0,12.3359,12.3446,12.3186,12.3186,73089.0
2022-08-11 13:25:00,14.21,14.22,14.19,14.2,117804.0,12.3186,12.3273,12.3013,12.3099,117804.0
2022-08-11 13:30:00,14.2,14.21,14.19,14.19,42058.0,12.3099,12.3186,12.3013,12.3013,42058.0
2022-08-11 13:35:00,14.2,14.2,14.18,14.19,80539.0,12.3099,12.3099,12.2926,12.3013,80539.0
2022-08-11 13:40:00,14.18,14.21,14.18,14.2,148233.0,12.2926,12.3186,12.2926,12.3099,148233.0
2022-08-11 13:45:00,14.2,14.2,14.18,14.2,39437.0,12.3099,12.3099,12.2926,12.3099,39437.0
2022-08-11 13:50:00,14.2,14.21,14.19,14.2,48903.0,12.3099,12.3186,12.3013,12.3099,48903.0
2022-08-11 13:55:00,14.2,14.22,14.19,14.22,62869.0,12.3099,12.3273,12.3013,12.3273,62869.0
2022-08-11 14:00:00,14.21,14.22,14.2,14.21,51758.0,12.3186,12.3273,12.3099,12.3186,51758.0
2022-08-11 14:05:00,14.21,14.23,14.2,14.22,47353.0,12.3186,12.3359,12.3099,12.3273,47353.0
2022-08-11 14:10:00,14.23,14.24,14.22,14.23,64581.0,12.3359,12.3446,12.3273,12.3359,64581.0
2022-08-11 14:15:00,14.22,14.25,14.22,14.25,339302.0,12.3273,12.3533,12.3273,12.3533,339302.0
2022-08-11 14:20:00,14.24,14.25,14.23,14.24,81778.0,12.3446,12.3533,12.3359,12.3446,81778.0
2022-08-11 14:25:00,14.24,14.25,14.23,14.24,67570.0,12.3446,12.3533,12.3359,12.3446,67570.0
2022-08-11 14:30:00,14.24,14.24,14.19,14.21,104163.0,12.3446,12.3446,12.3013,12.3186,104163.0
2022-08-11 14:35:00,14.2,14.21,14.2,14.21,64594.0,12.3099,12.3186,12.3099,12.3186,64594.0
2022-08-11 14:40:00,14.21,14.22,14.2,14.21,61283.0,12.3186,12.3273,12.3099,12.3186,61283.0
2022-08-11 14:45:00,14.21,14.22,14.17,14.17,197631.0,12.3186,12.3273,12.2839,12.2839,197631.0
2022-08-11 14:50:00,14.17,14.17,14.14,14.14,83285.0,12.2839,12.2839,12.2579,12.2579,83285.0
2022-08-11 14:55:00,14.14,14.16,14.13,14.15,200381.0,12.2579,12.2753,12.2493,12.2666,200381.0
2022-08-11 15:00:00,14.15,14.16,14.14,14.16,126356.0,12.2666,12.2753,12.2579,12.2753,126356.0
2022-08-11 15:05:00,14.16,14.16,14.15,14.15,62759.0,12.2753,12.2753,12.2666,12.2666,62759.0
2022-08-11 15:10:00,14.15,14.16,14.12,14.16,334909.0,12.2666,12.2753,12.2406,12.2753,334909.0
2022-08-11 15:15:00,14.16,14.18,14.15,14.18,127571.0,12.2753,12.2926,12.2666,12.2926,127571.0
2022-08-11 15:20:00,14.18,14.21,14.17,14.2,88266.0,12.2926,12.3186,12.2839,12.3099,88266.0
2022-08-11 15:25:00,14.2,14.23,14.19,14.22,115303.0,12.3099,12.3359,12.3013,12.3273,115303.0
2022-08-11 15:30:00,14.23,14.24,14.22,14.23,161418.0,12.3359,12.3446,12.3273,12.3359,161418.0
2022-08-11 15:35:00,14.23,14.23,14.2,14.21,129153.0,12.3359,12.3359,12.3099,12.3186,129153.0
2022-08-11 15:40:00,14.21,14.22,14.18,14.19,216389.0,12.3186,12.3273,12.2926,12.3013,216389.0
2022-08-11 15:45:00,14.19,14.2,14.17,14.17,291312.0,12.3013,12.3099,12.2839,12.2839,291312.0
2022-08-11 15:50:00,14.17,14.22,14.17,14.21,426962.0,12.2839,12.3273,12.2839,12.3186,426962.0
2022-08-11 15:55:00,14.21,14.22,14.18,14.2,617972.0,12.3186,12.3273,12.2926,12.3099,617972.0
2022-08-12 09:30:00,14.32,14.32,14.16,14.19,216012.0,12.414,12.414,12.2753,12.3013,216012.0
2022-08-12 09:35:00,14.19,14.24,14.15,14.23,155849.0,12.3013,12.3446,12.2666,12.3359,155849.0
2022-08-12 09:40:00,14.23,14.24,14.19,14.22,89937.0,12.3359,12.3446,12.3013,12.3273,89937.0
2022-08-12 09:45:00,14.21,14.24,14.18,14.23,94182.0,12.3186,12.3446,12.2926,12.3359,94182.0
2022-08-12 09:50:00,14.23,14.26,14.21,14.21,40717.0,12.3359,12.3619,12.3186,12.3186,40717.0
2022-08-12 09:55:00,14.21,14.22,14.2,14.2,27327.0,12.3186,12.3273,12.3099,12.3099,27327.0
2022-08-12 10:00:00,14.2,14.21,14.14,14.2,127125.0,12.3099,12.3186,12.2579,12.3099,127125.0
2022-08-12 10:05:00,14.2,14.23,14.17,14.19,73776.0,12.3099,12.3359,12.2839,12.3013,73776.0
2022-08-12 10:10:00,14.2,14.22,14.19,14.21,42151.0,12.3099,12.3273,12.3013,12.3186,42151.0
2022-08-12 10:15:00,14.2,14.23,14.19,14.23,26498.0,12.3099,12.3359,12.3013,12.3359,26498.0
2022-08-12 10:20:00,14.23,14.23,14.2,14.21,39453.0,12.3359,12.3359,12.3099,12.3186,39453.0
2022-08-12 10:25:00,14.21,14.21,14.19,14.21,54309.0,12.3186,12.3186,12.3013,12.3186,54309.0
2022-08-12 10:30:00,14.21,14.23,14.2,14.21,57620.0,12.3186,12.3359,12.3099,12.3186,57620.0
2022-08-12 10:35:00,14.21,14.21,14.18,14.2,41749.0,12.3186,12.3186,12.2926,12.3099,41749.0
2022-08-12 10:40:00,14.2,14.21,14.19,14.2,38860.0,12.3099,12.3186,12.3013,12.3099,38860.0
2022-08-12 10:45:00,14.21,14.24,14.2,14.24,28164.0,12.3186,12.3446,12.3099,12.3446,28164.0
2022-08-12 10:50:00,14.24,14.25,14.2,14.21,94694.0,12.3446,12.3533,12.3099,12.3186,94694.0
2022-08-12 10:55:00,14.21,14.23,14.2,14.23,130072.0,12.3186,12.3359,12.3099,12.3359,130072.0
2022-08-12 11:00:00,14.22,14.25,14.21,14.24,96365.0,12.3273,12.3533,12.3186,12.3446,96365.0
2022-08-12 11:05:00,14.24,14.25,14.22,14.25,33812.0,12.3446,12.3533,12.3273,12.3533,33812.0
2022-08-12 11:10:00,14.25,14.25,14.24,14.25,11311.0,12.3533,12.3533,12.3446,12.3533,11311.0
2022-08-12 11:15:00,14.25,14.28,14.24,14.26,191962.0,12.3533,12.3793,12.3446,12.3619,191962.0
2022-08-12 11:20:00,14.27,14.29,14.26,14.29,43105.0,12.3706,12.388,12.3619,12.388,43105.0
2022-08-12 11:25:00,14.29,14.3,14.28,14.29,89736.0,12.388,12.3966,12.3793,12.388,89736.0
2022-08-12 11:30:00,14.29,14.29,14.24,14.27,208685.0,12.388,12.388,12.3446,12.3706,208685.0
2022-08-12 11:35:00,14.27,14.3,14.26,14.28,95275.0,12.3706,12.3966,12.3619,12.3793,95275.0
2022-08-12 11:40:00,14.28,14.28,14.26,14.28,124421.0,12.3793,12.3793,12.3619,12.3793,124421.0
2022-08-12 11:45:00,14.27,14.29,14.27,14.28,33302.0,12.3706,12.388,12.3706,12.3793,33302.0
2022-08-12 11:50:00,14.28,14.28,14.27,14.28,36285.0,12.3793,12.3793,12.3706,12.3793,36285.0
2022-08-12 11:55:00,14.27,14.28,14.25,14.27,59037.0,12.3706,12.3793,12.3533,12.3706,59037.0
2022-08-12 12:00:00,14.27,14.28,14.26,14.28,19081.0,12.3706,12.3793,12.3619,12.3793,19081.0
2022-08-12 12:05:00,14.28,14.28,14.26,14.27,25415.0,12.3793,12.3793,12.3619,12.3706,25415.0
2022-08-12 12:10:00,14.27,14.27,14.25,14.25,47376.0,12.3706,12.3706,12.3533,12.3533,47376.0
2022-08-12 12:15:00,14.25,14.27,14.23,14.24,441089.0,12.3533,12.3706,12.3359,12.3446,441089.0
2022-08-12 12:20:00,14.25,14.25,14.24,14.25,70440.0,12.3533,12.3533,12.3446,12.3533,70440.0
2022-08-12 12:25:00,14.25,14.25,14.24,14.25,15044.0,12.3533,12.3533,12.3446,12.3533,15044.0
2022-08-12 12:30:00,14.25,14.25,14.24,14.25,145960.0,12.3533,12.3533,12.3446,12.3533,145960.0
2022-08-12 12:35:00,14.25,14.25,14.22,14.23,54784.0,12.3533,12.3533,12.3273,12.3359,54784.0
2022-08-12 12:40:00,14.23,14.24,14.21,14.23,58274.0,12.3359,12.3446,12.3186,12.3359,58274.0
2022-08-12 12:45:00,14.23,14.24,14.22,14.24,15996.0,12.3359,12.3446,12.3273,12.3446,15996.0
2022-08-12 12:50:00,14.24,14.25,14.23,14.25,18065.0,12.3446,12.3533,12.3359,12.3533,18065.0
2022-08-12 12:55:00,14.25,14.25,14.24,14.25,8327.0,12.3533,12.3533,12.3446,12.3533,8327.0
2022-08-12 13:00:00,14.25,14.27,14.24,14.27,66621.0,12.3533,12.3706,12.3446,12.3706,66621.0
2022-08-12 13:05:00,14.27,14.28,14.26,14.28,31981.0,12.3706,12.3793,12.3619,12.3793,31981.0
2022-08-12 13:10:00,14.28,14.28,14.26,14.27,33790.0,12.3793,12.3793,12.3619,12.3706,33790.0
2022-08-12 13:15:00,14.27,14.28,14.26,14.28,15946.0,12.3706,12.3793,12.3619,12.3793,15946.0
2022-08-12 13:20:00,14.28,14.29,14.27,14.29,75416.0,12.3793,12.388,12.3706,12.388,75416.0
2022-08-12 13:25:00,14.29,14.29,14.28,14.29,8435.0,12.388,12.388,12.3793,12.388,8435.0
2022-08-12 13:30:00,14.29,14.29,14.28,14.28,20483.0,12.388,12.388,12.3793,12.3793,20483.0
2022-08-12 13:35:00,14.29,14.29,14.26,14.27,89443.0,12.388,12.388,12.3619,12.3706,89443.0
2022-08-12 13:40:00,14.27,14.28,14.26,14.28,38248.0,12.3706,12.3793,12.3619,12.3793,38248.0
2022-08-12 13:45:00,14.28,14.29,14.27,14.29,25083.0,12.3793,12.388,12.3706,12.388,25083.0
2022-08-12 13:50:00,14.29,14.29,14.28,14.29,86930.0,12.388,12.388,12.3793,12.388,86930.0
2022-08-12 13:55:00,14.29,14.29,14.28,14.29,19011.0,12.388,12.388,12.3793,12.388,19011.0
2022-08-12 14:00:00,14.29,14.29,14.28,14.29,112857.0,12.388,12.388,12.3793,12.388,112857.0
2022-08-12 14:05:00,14.29,14.29,14.27,14.28,52183.0,12.388,12.388,12.3706,12.3793,52183.0
2022-08-12 14:10:00,14.28,14.28,14.27,14.28,11797.0,12.3793,12.3793,12.3706,12.3793,11797.0
2022-08-12 14:15:00,14.28,14.29,14.27,14.29,45199.0,12.3793,12.388,12.3706,12.388,45199.0
2022-08-12 14:20:00,14.29,14.29,14.26,14.28,228205.0,12.388,12.388,12.3619,12.3793,228205.0
2022-08-12 14:25:00,14.27,14.29,14.27,14.29,47596.0,12.3706,12.388,12.3706,12.388,47596.0
2022-08-12 14:30:00,14.28,14.31,14.28,14.31,58537.0,12.3793,12.4053,12.3793,12.4053,58537.0
2022-08-12 14:35:00,14.31,14.31,14.29,14.3,24594.0,12.4053,12.4053,12.388,12.3966,24594.0
2022-08-12 14:40:00,14.29,14.31,14.29,14.29,113296.0,12.388,12.4053,12.388,12.388,113296.0
2022-08-12 14:45:00,14.29,14.3,14.28,14.29,79966.0,12.388,12.3966,12.3793,12.388,79966.0
2022-08-12 14:50:00,14.29,14.3,14.29,14.29,35180.0,12.388,12.3966,12.388,12.388,35180.0
2022-08-12 14:55:00,14.29,14.3,14.28,14.29,59979.0,12.388,12.3966,12.3793,12.388,59979.0
2022-08-12 15:00:00,14.29,14.31,14.29,14.29,145450.0,12.388,12.4053,12.388,12.388,145450.0
2022-08-12 15:05:00,14.29,14.31,14.29,14.3,99380.0,12.388,12.4053,12.388,12.3966,99380.0
2022-08-12 15:10:00,14.31,14.33,14.3,14.32,79864.0,12.4053,12.4226,12.3966,12.414,79864.0
2022-08-12 15:15:00,14.33,14.34,14.32,14.33,83152.0,12.4226,12.4313,12.414,12.4226,83152.0
2022-08-12 15:20:00,14.33,14.33,14.32,14.33,11870.0,12.4226,12.4226,12.414,12.4226,11870.0
2022-08-12 15:25:00,14.33,14.34,14.32,14.34,118164.0,12.4226,12.4313,12.414,12.4313,118164.0
2022-08-12 15:30:00,14.34,14.34,14.31,14.32,126281.0,12.4313,12.4313,12.4053,12.414,126281.0
2022-08-12 15:35:00,14.32,14.32,14.31,14.32,48497.0,12.414,12.414,12.4053,12.414,48497.0
2022-08-12 15:40:00,14.32,14.34,14.31,14.34,144487.0,12.414,12.4313,12.4053,12.4313,144487.0
2022-08-12 15:45:00,14.34,14.35,14.33,14.35,168692.0,12.4313,12.44,12.4226,12.44,168692.0
2022-08-12 15:50:00,14.35,14.37,14.33,14.34,335517.0,12.44,12.4573,12.4226,12.4313,335517.0
2022-08-12 15:55:00,14.35,14.35,14.33,14.35,510034.0,12.44,12.44,12.4226,12.44,510034.0
2022-08-15 09:30:00,14.21,14.22,14.13,14.17,190394.0,12.3186,12.3273,12.2493,12.2839,190394.0
2022-08-15 09:35:00,14.18,14.2,14.15,14.2,78170.0,12.2926,12.3099,12.2666,12.3099,78170.0
2022-08-15 09:40:00,14.2,14.21,14.14,14.16,230444.0,12.3099,12.3186,12.2579,12.2753,230444.0
2022-08-15 09:45:00,14.17,14.23,14.16,14.21,200285.0,12.2839,12.3359,12.2753,12.3186,200285.0
2022-08-15 09:50:00,14.21,14.23,14.19,14.23,39357.0,12.3186,12.3359,12.3013,12.3359,39357.0
2022-08-15 09:55:00,14.23,14.26,14.22,14.26,74043.0,12.3359,12.3619,12.3273,12.3619,74043.0
2022-08-15 10:00:00,14.25,14.28,14.23,14.28,67176.0,12.3533,12.3793,12.3359,12.3793,67176.0
2022-08-15 10:05:00,14.27,14.28,14.23,14.23,145121.0,12.3706,12.3793,12.3359,12.3359,145121.0
2022-08-15 10:10:00,14.23,14.25,14.19,14.22,58524.0,12.3359,12.3533,12.3013,12.3273,58524.0
2022-08-15 10:15:00,14.22,14.22,14.2,14.21,42234.0,12.3273,12.3273,12.3099,12.3186,42234.0
2022-08-15 10:20:00,14.21,14.23,14.19,14.22,42218.0,12.3186,12.3359,12.3013,12.3273,42218.0
2022-08-15 10:25:00,14.22,14.25,14.22,14.23,99051.0,12.3273,12.3533,12.3273,12.3359,99051.0
2022-08-15 10:30:00,14.23,14.26,14.22,14.26,329816.0,12.3359,12.3619,12.3273,12.3619,329816.0
2022-08-15 10:35:00,14.26,14.26,14.23,14.25,64840.0,12.3619,12.3619,12.3359,12.3533,64840.0
2022-08-15 10:40:00,14.25,14.27,14.24,14.27,155867.0,12.3533,12.3706,12.3446,12.3706,155867.0
2022-08-15 10:45:00,14.27,14.27,14.21,14.22,76558.0,12.3706,12.3706,12.3186,12.3273,76558.0
2022-08-15 10:50:00,14.22,14.25,14.22,14.23,27120.0,12.3273,12.3533,12.3273,12.3359,27120.0
2022-08-15 10:55:00,14.23,14.24,14.22,14.24,15071.0,12.3359,12.3446,12.3273,12.3446,15071.0
2022-08-15 11:00:00,14.24,14.25,14.23,14.24,40259.0,12.3446,12.3533,12.3359,12.3446,40259.0
2022-08-15 11:05:00,14.24,14.26,14.23,14.25,46926.0,12.3446,12.3619,12.3359,12.3533,46926.0
2022-08-15 11:10:00,14.25,14.26,14.24,14.25,22915.0,12.3533,12.3619,12.3446,12.3533,22915.0
2022-08-15 11:15:00,14.25,14.27,14.24,14.25,40262.0,12.3533,12.3706,12.3446,12.3533,40262.0
2022-08-15 11:20:00,14.25,14.26,14.24,14.25,16396.0,12.3533,12.3619,12.3446,12.3533,16396.0
2022-08-15 11:25:00,14.25,14.27,14.24,14.27,41750.0,12.3533,12.3706,12.3446,12.3706,41750.0
2022-08-15 11:30:00,14.27,14.28,14.26,14.27,32326.0,12.3706,12.3793,12.3619,12.3706,32326.0
2022-08-15 11:35:00,14.27,14.3,14.26,14.3,35277.0,12.3706,12.3966,12.3619,12.3966,35277.0
2022-08-15 11:40:00,14.29,14.31,14.28,14.29,76585.0,12.388,12.4053,12.3793,12.388,76585.0
2022-08-15 11:45:00,14.3,14.34,14.29,14.34,99181.0,12.3966,12.4313,12.388,12.4313,99181.0
2022-08-15 11:50:00,14.33,14.34,14.33,14.34,37151.0,12.4226,12.4313,12.4226,12.4313,37151.0
2022-08-15 11:55:00,14.34,14.35,14.33,14.34,77404.0,12.4313,12.44,12.4226,12.4313,77404.0
2022-08-15 12:00:00,14.33,14.33,14.32,14.33,33711.0,12.4226,12.4226,12.414,12.4226,33711.0
2022-08-15 12:05:00,14.33,14.34,14.31,14.34,97269.0,12.4226,12.4313,12.4053,12.4313,97269.0
2022-08-15 12:10:00,14.34,14.35,14.33,14.34,52356.0,12.4313,12.44,12.4226,12.4313,52356.0
2022-08-15 12:15:00,14.34,14.36,14.34,14.35,54081.0,12.4313,12.4486,12.4313,12.44,54081.0
2022-08-15 12:20:00,14.35,14.37,14.35,14.36,39421.0,12.44,12.4573,12.44,12.4486,39421.0
2022-08-15 12:25:00,14.36,14.36,14.34,14.35,33966.0,12.4486,12.4486,12.4313,12.44,33966.0
2022-08-15 12:30:00,14.35,14.36,14.34,14.36,53482.0,12.44,12.4486,12.4313,12.4486,53482.0
2022-08-15 12:35:00,14.36,14.37,14.34,14.36,163687.0,12.4486,12.4573,12.4313,12.4486,163687.0
2022-08-15 12:40:00,14.36,14.37,14.35,14.37,30908.0,12.4486,12.4573,12.44,12.4573,30908.0
2022-08-15 12:45:00,14.36,14.38,14.35,14.36,100954.0,12.4486,12.466,12.44,12.4486,100954.0
2022-08-15 12:50:00,14.37,14.38,14.35,14.37,77583.0,12.4573,12.466,12.44,12.4573,77583.0
2022-08-15 12:55:00,14.37,14.39,14.36,14.38,47877.0,12.4573,12.4746,12.4486,12.466,47877.0
2022-08-15 13:00:00,14.38,14.38,14.36,14.37,21895.0,12.466,12.466,12.4486,12.4573,21895.0
2022-08-15 13:05:00,14.37,14.38,14.36,14.38,82846.0,12.4573,12.466,12.4486,12.466,82846.0
2022-08-15 13:10:00,14.37,14.38,14.35,14.35,47612.0,12.4573,12.466,12.44,12.44,47612.0
2022-08-15 13:15:00,14.35,14.36,14.34,14.35,21682.0,12.44,12.4486,12.4313,12.44,21682.0
2022-08-15 13:20:00,14.34,14.36,14.33,14.36,37923.0,12.4313,12.4486,12.4226,12.4486,37923.0
2022-08-15 13:25:00,14.36,14.36,14.35,14.36,17615.0,12.4486,12.4486,12.44,12.4486,17615.0
2022-08-15 13:30:00,14.36,14.37,14.35,14.36,41186.0,12.4486,12.4573,12.44,12.4486,41186.0
2022-08-15 13:35:00,14.36,14.37,14.34,14.35,38899.0,12.4486,12.4573,12.4313,12.44,38899.0
2022-08-15 13:40:00,14.35,14.36,14.34,14.36,23327.0,12.44,12.4486,12.4313,12.4486,23327.0
2022-08-15 13:45:00,14.35,14.37,14.35,14.37,12973.0,12.44,12.4573,12.44,12.4573,12973.0
2022-08-15 13:50:00,14.37,14.38,14.36,14.37,51236.0,12.4573,12.466,12.4486,12.4573,51236.0
2022-08-15 13:55:00,14.37,14.37,14.36,14.37,15890.0,12.4573,12.4573,12.4486,12.4573,15890.0
2022-08-15 14:00:00,14.37,14.39,14.36,14.38,27965.0,12.4573,12.4746,12.4486,12.466,27965.0
2022-08-15 14:05:00,14.39,14.39,14.36,14.37,67741.0,12.4746,12.4746,12.4486,12.4573,67741.0
2022-08-15 14:10:00,14.37,14.38,14.36,14.36,50556.0,12.4573,12.466,12.4486,12.4486,50556.0
2022-08-15 14:15:00,14.37,14.4,14.36,14.4,52053.0,12.4573,12.4833,12.4486,12.4833,52053.0
2022-08-15 14:20:00,14.4,14.4,14.38,14.39,43007.0,12.4833,12.4833,12.466,12.4746,43007.0
2022-08-15 14:25:00,14.39,14.4,14.38,14.4,18565.0,12.4746,12.4833,12.466,12.4833,18565.0
2022-08-15 14:30:00,14.4,14.4,14.38,14.4,19953.0,12.4833,12.4833,12.466,12.4833,19953.0
2022-08-15 14:35:00,14.4,14.4,14.39,14.39,4102.0,12.4833,12.4833,12.4746,12.4746,4102.0
2022-08-15 14:40:00,14.4,14.4,14.38,14.38,20393.0,12.4833,12.4833,12.466,12.466,20393.0
2022-08-15 14:45:00,14.38,14.39,14.37,14.39,27118.0,12.466,12.4746,12.4573,12.4746,27118.0
2022-08-15 14:50:00,14.39,14.4,14.38,14.4,27488.0,12.4746,12.4833,12.466,12.4833,27488.0
2022-08-15 14:55:00,14.39,14.4,14.39,14.4,12257.0,12.4746,12.4833,12.4746,12.4833,12257.0
2022-08-15 15:00:00,14.4,14.4,14.38,14.39,33446.0,12.4833,12.4833,12.466,12.4746,33446.0
2022-08-15 15:05:00,14.39,14.39,14.37,14.37,23407.0,12.4746,12.4746,12.4573,12.4573,23407.0
2022-08-15 15:10:00,14.37,14.38,14.37,14.38,28895.0,12.4573,12.466,12.4573,12.466,28895.0
2022-08-15 15:15:00,14.38,14.4,14.37,14.38,64606.0,12.466,12.4833,12.4573,12.466,64606.0
2022-08-15 15:20:00,14.39,14.39,14.37,14.38,61081.0,12.4746,12.4746,12.4573,12.466,61081.0
2022-08-15 15:25:00,14.38,14.38,14.36,14.38,111767.0,12.466,12.466,12.4486,12.466,111767.0
2022-08-15 15:30:00,14.38,14.38,14.36,14.37,92331.0,12.466,12.466,12.4486,12.4573,92331.0
2022-08-15 15:35:00,14.37,14.37,14.36,14.37,30269.0,12.4573,12.4573,12.4486,12.4573,30269.0
2022-08-15 15:40:00,14.37,14.37,14.35,14.37,46301.0,12.4573,12.4573,12.44,12.4573,46301.0
2022-08-15 15:45:00,14.37,14.38,14.36,14.38,55109.0,12.4573,12.466,12.4486,12.466,55109.0
2022-08-15 15:50:00,14.38,14.39,14.37,14.37,178445.0,12.466,12.4746,12.4573,12.4573,178445.0
2022-08-15 15:55:00,14.38,14.38,14.36,14.36,173336.0,12.466,12.466,12.4486,12.4486,173336.0
2022-08-16 09:30:00,14.35,14.36,14.31,14.36,139342.0,12.44,12.4486,12.4053,12.4486,139342.0
2022-08-16 09:35:00,14.36,14.38,14.34,14.34,88177.0,12.4486,12.466,12.4313,12.4313,88177.0
2022-08-16 09:40:00,14.34,14.35,14.31,14.33,82784.0,12.4313,12.44,12.4053,12.4226,82784.0
2022-08-16 09:45:00,14.33,14.38,14.32,14.33,83219.0,12.4226,12.466,12.414,12.4226,83219.0
2022-08-16 09:50:00,14.33,14.39,14.33,14.38,50970.0,12.4226,12.4746,12.4226,12.466,50970.0
2022-08-16 09:55:00,14.38,14.42,14.37,14.4,68619.0,12.466,12.5007,12.4573,12.4833,68619.0
2022-08-16 10:00:00,14.39,14.4,14.35,14.39,60713.0,12.4746,12.4833,12.44,12.4746,60713.0
2022-08-16 10:05:00,14.38,14.39,14.36,14.37,35396.0,12.466,12.4746,12.4486,12.4573,35396.0
2022-08-16 10:10:00,14.37,14.43,14.37,14.4,55689.0,12.4573,12.5093,12.4573,12.4833,55689.0
2022-08-16 10:15:00,14.41,14.42,14.39,14.41,184384.0,12.492,12.5007,12.4746,12.492,184384.0
2022-08-16 10:20:00,14.41,14.42,14.39,14.42,92786.0,12.492,12.5007,12.4746,12.5007,92786.0
2022-08-16 10:25:00,14.41,14.42,14.39,14.4,57033.0,12.492,12.5007,12.4746,12.4833,57033.0
2022-08-16 10:30:00,14.4,14.4,14.36,14.38,43772.0,12.4833,12.4833,12.4486,12.466,43772.0
2022-08-16 10:35:00,14.38,14.4,14.37,14.4,35010.0,12.466,12.4833,12.4573,12.4833,35010.0
2022-08-16 10:40:00,14.4,14.41,14.38,14.41,50075.0,12.4833,12.492,12.466,12.492,50075.0
2022-08-16 10:45:00,14.4,14.41,14.39,14.4,34947.0,12.4833,12.492,12.4746,12.4833,34947.0
2022-08-16 10:50:00,14.4,14.41,14.39,14.4,24760.0,12.4833,12.492,12.4746,12.4833,24760.0
2022-08-16 10:55:00,14.4,14.41,14.39,14.4,26816.0,12.4833,12.492,12.4746,12.4833,26816.0
2022-08-16 11:00:00,14.4,14.42,14.4,14.4,40760.0,12.4833,12.5007,12.4833,12.4833,40760.0
2022-08-16 11:05:00,14.4,14.41,14.39,14.41,27493.0,12.4833,12.492,12.4746,12.492,27493.0
2022-08-16 11:10:00,14.41,14.43,14.4,14.43,62793.0,12.492,12.5093,12.4833,12.5093,62793.0
2022-08-16 11:15:00,14.43,14.45,14.42,14.45,53847.0,12.5093,12.5267,12.5007,12.5267,53847.0
2022-08-16 11:20:00,14.45,14.46,14.44,14.45,73583.0,12.5267,12.5353,12.518,12.5267,73583.0
2022-08-16 11:25:00,14.45,14.46,14.44,14.46,36802.0,12.5267,12.5353,12.518,12.5353,36802.0
2022-08-16 11:30:00,14.45,14.48,14.45,14.46,57446.0,12.5267,12.5527,12.5267,12.5353,57446.0
2022-08-16 11:35:00,14.47,14.47,14.45,14.46,20178.0,12.544,12.544,12.5267,12.5353,20178.0
2022-08-16 11:40:00,14.46,14.46,14.45,14.46,43578.0,12.5353,12.5353,12.5267,12.5353,43578.0
2022-08-16 11:45:00,14.46,14.49,14.45,14.49,38973.0,12.5353,12.5613,12.5267,12.5613,38973.0
2022-08-16 11:50:00,14.48,14.49,14.47,14.48,21563.0,12.5527,12.5613,12.544,12.5527,21563.0
2022-08-16 11:55:00,14.48,14.51,14.47,14.5,91954.0,12.5527,12.5787,12.544,12.57,91954.0
2022-08-16 12:00:00,14.5,14.51,14.49,14.5,29647.0,12.57,12.5787,12.5613,12.57,29647.0
2022-08-16 12:05:00,14.51,14.52,14.49,14.49,27103.0,12.5787,12.5873,12.5613,12.5613,27103.0
2022-08-16 12:10:00,14.5,14.52,14.49,14.51,40342.0,12.57,12.5873,12.5613,12.5787,40342.0
2022-08-16 12:15:00,14.51,14.52,14.5,14.52,43987.0,12.5787,12.5873,12.57,12.5873,43987.0
2022-08-16 12:20:00,14.52,14.54,14.51,14.54,24568.0,12.5873,12.6047,12.5787,12.6047,24568.0
2022-08-16 12:25:00,14.53,14.53,14.52,14.53,43620.0,12.596,12.596,12.5873,12.596,43620.0
2022-08-16 12:30:00,14.53,14.53,14.5,14.51,86631.0,12.596,12.596,12.57,12.5787,86631.0
2022-08-16 12:35:00,14.51,14.52,14.49,14.51,80650.0,12.5787,12.5873,12.5613,12.5787,80650.0
2022-08-16 12:40:00,14.51,14.51,14.48,14.49,58777.0,12.5787,12.5787,12.5527,12.5613,58777.0
2022-08-16 12:45:00,14.49,14.49,14.48,14.49,27547.0,12.5613,12.5613,12.5527,12.5613,27547.0
2022-08-16 12:50:00,14.5,14.5,14.47,14.48,50157.0,12.57,12.57,12.544,12.5527,50157.0
2022-08-16 12:55:00,14.48,14.49,14.47,14.47,46856.0,12.5527,12.5613,12.544,12.544,46856.0
2022-08-16 13:00:00,14.48,14.48,14.46,14.48,92798.0,12.5527,12.5527,12.5353,12.5527,92798.0
2022-08-16 13:05:00,14.48,14.51,14.47,14.5,99905.0,12.5527,12.5787,12.544,12.57,99905.0
2022-08-16 13:10:00,14.51,14.52,14.5,14.51,60704.0,12.5787,12.5873,12.57,12.5787,60704.0
2022-08-16 13:15:00,14.5,14.51,14.5,14.51,23437.0,12.57,12.5787,12.57,12.5787,23437.0
2022-08-16 13:20:00,14.51,14.52,14.49,14.52,35881.0,12.5787,12.5873,12.5613,12.5873,35881.0
2022-08-16 13:25:00,14.52,14.53,14.51,14.52,82919.0,12.5873,12.596,12.5787,12.5873,82919.0
2022-08-16 13:30:00,14.52,14.53,14.51,14.52,14863.0,12.5873,12.596,12.5787,12.5873,14863.0
2022-08-16 13:35:00,14.52,14.54,14.51,14.53,41952.0,12.5873,12.6047,12.5787,12.596,41952.0
2022-08-16 13:40:00,14.53,14.53,14.52,14.53,10958.0,12.596,12.596,12.5873,12.596,10958.0
2022-08-16 13:45:00,14.52,14.53,14.5,14.53,48910.0,12.5873,12.596,12.57,12.596,48910.0
2022-08-16 13:50:00,14.53,14.53,14.51,14.52,29134.0,12.596,12.596,12.5787,12.5873,29134.0
2022-08-16 13:55:00,14.52,14.53,14.51,14.53,15462.0,12.5873,12.596,12.5787,12.596,15462.0
2022-08-16 14:00:00,14.53,14.55,14.51,14.52,142055.0,12.596,12.6133,12.5787,12.5873,142055.0
2022-08-16 14:05:00,14.52,14.53,14.5,14.52,275605.0,12.5873,12.596,12.57,12.5873,275605.0
2022-08-16 14:10:00,14.52,14.52,14.5,14.51,62206.0,12.5873,12.5873,12.57,12.5787,62206.0
2022-08-16 14:15:00,14.51,14.52,14.5,14.51,38243.0,12.5787,12.5873,12.57,12.5787,38243.0
2022-08-16 14:20:00,14.51,14.51,14.5,14.5,25759.0,12.5787,12.5787,12.57,12.57,25759.0
2022-08-16 14:25:00,14.51,14.51,14.48,14.49,39750.0,12.5787,12.5787,12.5527,12.5613,39750.0
2022-08-16 14:30:00,14.49,14.49,14.46,14.46,28959.0,12.5613,12.5613,12.5353,12.5353,28959.0
2022-08-16 14:35:00,14.47,14.47,14.45,14.46,35219.0,12.544,12.544,12.5267,12.5353,35219.0
2022-08-16 14:40:00,14.46,14.46,14.43,14.44,94492.0,12.5353,12.5353,12.5093,12.518,94492.0
2022-08-16 14:45:00,14.44,14.44,14.4,14.41,58262.0,12.518,12.518,12.4833,12.492,58262.0
2022-08-16 14:50:00,14.41,14.42,14.4,14.41,43874.0,12.492,12.5007,12.4833,12.492,43874.0
2022-08-16 14:55:00,14.41,14.44,14.4,14.43,57459.0,12.492,12.518,12.4833,12.5093,57459.0
2022-08-16 15:00:00,14.43,14.43,14.39,14.4,95763.0,12.5093,12.5093,12.4746,12.4833,95763.0
2022-08-16 15:05:00,14.4,14.43,14.39,14.43,82187.0,12.4833,12.5093,12.4746,12.5093,82187.0
2022-08-16 15:10:00,14.42,14.43,14.41,14.42,106502.0,12.5007,12.5093,12.492,12.5007,106502.0
2022-08-16 15:15:00,14.42,14.44,14.41,14.43,97989.0,12.5007,12.518,12.492,12.5093,97989.0
2022-08-16 15:20:00,14.44,14.48,14.43,14.48,90428.0,12.518,12.5527,12.5093,12.5527,90428.0
2022-08-16 15:25:00,14.48,14.48,14.46,14.47,142337.0,12.5527,12.5527,12.5353,12.544,142337.0
2022-08-16 15:30:00,14.47,14.48,14.45,14.46,59438.0,12.544,12.5527,12.5267,12.5353,59438.0
2022-08-16 15:35:00,14.46,14.47,14.45,14.46,87912.0,12.5353,12.544,12.5267,12.5353,87912.0
2022-08-16 15:40:00,14.46,14.47,14.44,14.45,53115.0,12.5353,12.544,12.518,12.5267,53115.0
2022-08-16 15:45:00,14.45,14.47,14.44,14.46,130099.0,12.5267,12.544,12.518,12.5353,130099.0
2022-08-16 15:50:00,14.47,14.5,14.46,14.5,456838.0,12.544,12.57,12.5353,12.57,456838.0
2022-08-16 15:55:00,14.5,14.5,14.46,14.46,445153.0,12.57,12.57,12.5353,12.5353,445153.0
2022-08-17 09:30:00,14.31,14.32,14.24,14.3,186898.0,12.4053,12.414,12.3446,12.3966,186898.0
2022-08-17 09:35:00,14.31,14.33,14.27,14.28,60958.0,12.4053,12.4226,12.3706,12.3793,60958.0
2022-08-17 09:40:00,14.28,14.29,14.24,14.27,135696.0,12.3793,12.388,12.3446,12.3706,135696.0
2022-08-17 09:45:00,14.27,14.3,14.24,14.29,69658.0,12.3706,12.3966,12.3446,12.388,69658.0
2022-08-17 09:50:00,14.29,14.3,14.26,14.28,70212.0,12.388,12.3966,12.3619,12.3793,70212.0
2022-08-17 09:55:00,14.28,14.28,14.25,14.27,74982.0,12.3793,12.3793,12.3533,12.3706,74982.0
2022-08-17 10:00:00,14.27,14.27,14.25,14.26,68662.0,12.3706,12.3706,12.3533,12.3619,68662.0
2022-08-17 10:05:00,14.26,14.28,14.25,14.26,46526.0,12.3619,12.3793,12.3533,12.3619,46526.0
2022-08-17 10:10:00,14.26,14.28,14.25,14.26,27869.0,12.3619,12.3793,12.3533,12.3619,27869.0
2022-08-17 10:15:00,14.27,14.28,14.25,14.26,51675.0,12.3706,12.3793,12.3533,12.3619,51675.0
2022-08-17 10:20:00,14.26,14.29,14.25,14.28,81767.0,12.3619,12.388,12.3533,12.3793,81767.0
2022-08-17 10:25:00,14.29,14.29,14.27,14.29,32815.0,12.388,12.388,12.3706,12.388,32815.0
2022-08-17 10:30:00,14.29,14.32,14.28,14.3,105882.0,12.388,12.414,12.3793,12.3966,105882.0
2022-08-17 10:35:00,14.31,14.31,14.25,14.27,89310.0,12.4053,12.4053,12.3533,12.3706,89310.0
2022-08-17 10:40:00,14.27,14.31,14.26,14.31,91437.0,12.3706,12.4053,12.3619,12.4053,91437.0
2022-08-17 10:45:00,14.31,14.32,14.3,14.31,75485.0,12.4053,12.414,12.3966,12.4053,75485.0
2022-08-17 10:50:00,14.31,14.31,14.28,14.28,100124.0,12.4053,12.4053,12.3793,12.3793,100124.0
2022-08-17 10:55:00,14.29,14.3,14.27,14.29,168540.0,12.388,12.3966,12.3706,12.388,168540.0
2022-08-17 11:00:00,14.29,14.29,14.27,14.29,76884.0,12.388,12.388,12.3706,12.388,76884.0
2022-08-17 11:05:00,14.29,14.31,14.28,14.3,67507.0,12.388,12.4053,12.3793,12.3966,67507.0
2022-08-17 11:10:00,14.31,14.32,14.29,14.29,100898.0,12.4053,12.414,12.388,12.388,100898.0
2022-08-17 11:15:00,14.29,14.31,14.29,14.3,74357.0,12.388,12.4053,12.388,12.3966,74357.0
2022-08-17 11:20:00,14.3,14.31,14.29,14.3,60872.0,12.3966,12.4053,12.388,12.3966,60872.0
2022-08-17 11:25:00,14.29,14.32,14.29,14.31,154951.0,12.388,12.414,12.388,12.4053,154951.0
2022-08-17 11:30:00,14.31,14.33,14.29,14.29,88900.0,12.4053,12.4226,12.388,12.388,88900.0
2022-08-17 11:35:00,14.29,14.3,14.28,14.29,89817.0,12.388,12.3966,12.3793,12.388,89817.0
2022-08-17 11:40:00,14.29,14.3,14.24,14.25,70542.0,12.388,12.3966,12.3446,12.3533,70542.0
2022-08-17 11:45:00,14.25,14.26,14.23,14.25,120705.0,12.3533,12.3619,12.3359,12.3533,120705.0
2022-08-17 11:50:00,14.25,14.25,14.23,14.23,34181.0,12.3533,12.3533,12.3359,12.3359,34181.0
2022-08-17 11:55:00,14.24,14.24,14.2,14.21,55693.0,12.3446,12.3446,12.3099,12.3186,55693.0
2022-08-17 12:00:00,14.21,14.25,14.2,14.25,76850.0,12.3186,12.3533,12.3099,12.3533,76850.0
2022-08-17 12:05:00,14.25,14.26,14.23,14.24,64848.0,12.3533,12.3619,12.3359,12.3446,64848.0
2022-08-17 12:10:00,14.24,14.26,14.23,14.25,39028.0,12.3446,12.3619,12.3359,12.3533,39028.0
2022-08-17 12:15:00,14.25,14.27,14.23,14.24,140458.0,12.3533,12.3706,12.3359,12.3446,140458.0
2022-08-17 12:20:00,14.24,14.25,14.23,14.25,199031.0,12.3446,12.3533,12.3359,12.3533,199031.0
2022-08-17 12:25:00,14.25,14.26,14.23,14.25,98977.0,12.3533,12.3619,12.3359,12.3533,98977.0
2022-08-17 12:30:00,14.26,14.26,14.24,14.25,74123.0,12.3619,12.3619,12.3446,12.3533,74123.0
2022-08-17 12:35:00,14.26,14.3,14.25,14.27,155724.0,12.3619,12.3966,12.3533,12.3706,155724.0
2022-08-17 12:40:00,14.28,14.28,14.26,14.26,44059.0,12.3793,12.3793,12.3619,12.3619,44059.0
2022-08-17 12:45:00,14.27,14.27,14.25,14.25,90744.0,12.3706,12.3706,12.3533,12.3533,90744.0
2022-08-17 12:50:00,14.26,14.27,14.24,14.26,142438.0,12.3619,12.3706,12.3446,12.3619,142438.0
2022-08-17 12:55:00,14.27,14.28,14.25,14.27,47639.0,12.3706,12.3793,12.3533,12.3706,47639.0
2022-08-17 13:00:00,14.28,14.28,14.25,14.26,111553.0,12.3793,12.3793,12.3533,12.3619,111553.0
2022-08-17 13:05:00,14.27,14.28,14.24,14.24,75790.0,12.3706,12.3793,12.3446,12.3446,75790.0
2022-08-17 13:10:00,14.25,14.27,14.24,14.26,47118.0,12.3533,12.3706,12.3446,12.3619,47118.0
2022-08-17 13:15:00,14.27,14.27,14.25,14.26,45339.0,12.3706,12.3706,12.3533,12.3619,45339.0
2022-08-17 13:20:00,14.26,14.27,14.25,14.26,81094.0,12.3619,12.3706,12.3533,12.3619,81094.0
2022-08-17 13:25:00,14.26,14.28,14.25,14.28,81838.0,12.3619,12.3793,12.3533,12.3793,81838.0
2022-08-17 13:30:00,14.28,14.29,14.26,14.27,63526.0,12.3793,12.388,12.3619,12.3706,63526.0
2022-08-17 13:35:00,14.27,14.28,14.25,14.27,147997.0,12.3706,12.3793,12.3533,12.3706,147997.0
2022-08-17 13:40:00,14.28,14.28,14.26,14.27,64726.0,12.3793,12.3793,12.3619,12.3706,64726.0
2022-08-17 13:45:00,14.28,14.28,14.26,14.28,72066.0,12.3793,12.3793,12.3619,12.3793,72066.0
2022-08-17 13:50:00,14.27,14.29,14.27,14.28,103586.0,12.3706,12.388,12.3706,12.3793,103586.0
2022-08-17 13:55:00,14.28,14.29,14.27,14.28,75674.0,12.3793,12.388,12.3706,12.3793,75674.0
2022-08-17 14:00:00,14.29,14.34,14.27,14.3,206772.0,12.388,12.4313,12.3706,12.3966,206772.0
2022-08-17 14:05:00,14.31,14.33,14.29,14.31,131962.0,12.4053,12.4226,12.388,12.4053,131962.0
2022-08-17 14:10:00,14.31,14.35,14.3,14.35,180825.0,12.4053,12.44,12.3966,12.44,180825.0
2022-08-17 14:15:00,14.36,14.36,14.32,14.34,158645.0,12.4486,12.4486,12.414,12.4313,158645.0
2022-08-17 14:20:00,14.34,14.34,14.31,14.33,60615.0,12.4313,12.4313,12.4053,12.4226,60615.0
2022-08-17 14:25:00,14.33,14.35,14.31,14.34,90919.0,12.4226,12.44,12.4053,12.4313,90919.0
2022-08-17 14:30:00,14.34,14.36,14.33,14.35,112970.0,12.4313,12.4486,12.4226,12.44,112970.0
2022-08-17 14:35:00,14.36,14.38,14.35,14.38,144782.0,12.4486,12.466,12.44,12.466,144782.0
2022-08-17 14:40:00,14.37,14.38,14.31,14.31,121213.0,12.4573,12.466,12.4053,12.4053,121213.0
2022-08-17 14:45:00,14.31,14.32,14.3,14.32,195268.0,12.4053,12.414,12.3966,12.414,195268.0
2022-08-17 14:50:00,14.31,14.32,14.3,14.31,92743.0,12.4053,12.414,12.3966,12.4053,92743.0
2022-08-17 14:55:00,14.31,14.31,14.28,14.29,143822.0,12.4053,12.4053,12.3793,12.388,143822.0
2022-08-17 15:00:00,14.29,14.32,14.28,14.32,53225.0,12.388,12.414,12.3793,12.414,53225.0
2022-08-17 15:05:00,14.32,14.33,14.31,14.32,66164.0,12.414,12.4226,12.4053,12.414,66164.0
2022-08-17 15:10:00,14.32,14.32,14.27,14.29,83723.0,12.414,12.414,12.3706,12.388,83723.0
2022-08-17 15:15:00,14.29,14.31,14.28,14.29,170301.0,12.388,12.4053,12.3793,12.388,170301.0
2022-08-17 15:20:00,14.29,14.32,14.29,14.31,149419.0,12.388,12.414,12.388,12.4053,149419.0
2022-08-17 15:25:00,14.32,14.33,14.29,14.31,213567.0,12.414,12.4226,12.388,12.4053,213567.0
2022-08-17 15:30:00,14.31,14.33,14.3,14.32,196200.0,12.4053,12.4226,12.3966,12.414,196200.0
2022-08-17 15:35:00,14.32,14.33,14.31,14.32,103258.0,12.414,12.4226,12.4053,12.414,103258.0
2022-08-17 15:40:00,14.33,14.34,14.32,14.33,126073.0,12.4226,12.4313,12.414,12.4226,126073.0
2022-08-17 15:45:00,14.32,14.33,14.3,14.31,210139.0,12.414,12.4226,12.3966,12.4053,210139.0
2022-08-17 15:50:00,14.31,14.33,14.3,14.32,141307.0,12.4053,12.4226,12.3966,12.414,141307.0
2022-08-17 15:55:00,14.32,14.33,14.3,14.33,423830.0,12.414,12.4226,12.3966,12.4226,423830.0
2022-08-18 09:30:00,14.38,14.38,14.29,14.31,118601.0,12.466,12.466,12.388,12.4053,118601.0
2022-08-18 09:35:00,14.31,14.33,14.27,14.3,302802.0,12.4053,12.4226,12.3706,12.3966,302802.0
2022-08-18 09:40:00,14.3,14.33,14.29,14.33,114397.0,12.3966,12.4226,12.388,12.4226,114397.0
2022-08-18 09:45:00,14.33,14.34,14.27,14.27,138680.0,12.4226,12.4313,12.3706,12.3706,138680.0
2022-08-18 09:50:00,14.27,14.31,14.27,14.29,164095.0,12.3706,12.4053,12.3706,12.388,164095.0
2022-08-18 09:55:00,14.29,14.3,14.28,14.29,19094.0,12.388,12.3966,12.3793,12.388,19094.0
2022-08-18 10:00:00,14.29,14.31,14.28,14.29,58562.0,12.388,12.4053,12.3793,12.388,58562.0
2022-08-18 10:05:00,14.29,14.3,14.26,14.29,48178.0,12.388,12.3966,12.3619,12.388,48178.0
2022-08-18 10:10:00,14.29,14.3,14.28,14.29,40749.0,12.388,12.3966,12.3793,12.388,40749.0
2022-08-18 10:15:00,14.29,14.31,14.27,14.31,68839.0,12.388,12.4053,12.3706,12.4053,68839.0
2022-08-18 10:20:00,14.31,14.32,14.3,14.32,33712.0,12.4053,12.414,12.3966,12.414,33712.0
2022-08-18 10:25:00,14.32,14.33,14.31,14.31,25975.0,12.414,12.4226,12.4053,12.4053,25975.0
2022-08-18 10:30:00,14.31,14.32,14.29,14.32,47580.0,12.4053,12.414,12.388,12.414,47580.0
2022-08-18 10:35:00,14.32,14.32,14.3,14.31,40677.0,12.414,12.414,12.3966,12.4053,40677.0
2022-08-18 10:40:00,14.32,14.34,14.31,14.32,33057.0,12.414,12.4313,12.4053,12.414,33057.0
2022-08-18 10:45:00,14.32,14.34,14.31,14.34,60078.0,12.414,12.4313,12.4053,12.4313,60078.0
2022-08-18 10:50:00,14.34,14.34,14.3,14.33,115211.0,12.4313,12.4313,12.3966,12.4226,115211.0
2022-08-18 10:55:00,14.33,14.33,14.31,14.33,27763.0,12.4226,12.4226,12.4053,12.4226,27763.0
2022-08-18 11:00:00,14.33,14.33,14.28,14.29,49911.0,12.4226,12.4226,12.3793,12.388,49911.0
2022-08-18 11:05:00,14.29,14.31,14.28,14.29,41806.0,12.388,12.4053,12.3793,12.388,41806.0
2022-08-18 11:10:00,14.29,14.3,14.26,14.28,69466.0,12.388,12.3966,12.3619,12.3793,69466.0
2022-08-18 11:15:00,14.27,14.3,14.27,14.29,69466.0,12.3706,12.3966,12.3706,12.388,69466.0
2022-08-18 11:20:00,14.28,14.31,14.28,14.31,41770.0,12.3793,12.4053,12.3793,12.4053,41770.0
2022-08-18 11:25:00,14.3,14.31,14.29,14.29,21390.0,12.3966,12.4053,12.388,12.388,21390.0
2022-08-18 11:30:00,14.3,14.31,14.29,14.3,39149.0,12.3966,12.4053,12.388,12.3966,39149.0
2022-08-18 11:35:00,14.3,14.32,14.29,14.32,63109.0,12.3966,12.414,12.388,12.414,63109.0
2022-08-18 11:40:00,14.32,14.33,14.31,14.31,99074.0,12.414,12.4226,12.4053,12.4053,99074.0
2022-08-18 11:45:00,14.32,14.33,14.31,14.32,107819.0,12.414,12.4226,12.4053,12.414,107819.0
2022-08-18 11:50:00,14.32,14.33,14.29,14.29,139137.0,12.414,12.4226,12.388,12.388,139137.0
2022-08-18 11:55:00,14.29,14.3,14.28,14.29,52967.0,12.388,12.3966,12.3793,12.388,52967.0
2022-08-18 12:00:00,14.29,14.3,14.28,14.29,48308.0,12.388,12.3966,12.3793,12.388,48308.0
2022-08-18 12:05:00,14.29,14.3,14.28,14.29,28353.0,12.388,12.3966,12.3793,12.388,28353.0
2022-08-18 12:10:00,14.28,14.3,14.28,14.29,37001.0,12.3793,12.3966,12.3793,12.388,37001.0
2022-08-18 12:15:00,14.29,14.31,14.29,14.3,21508.0,12.388,12.4053,12.388,12.3966,21508.0
2022-08-18 12:20:00,14.29,14.29,14.25,14.26,93035.0,12.388,12.388,12.3533,12.3619,93035.0
2022-08-18 12:25:00,14.26,14.26,14.23,14.24,133859.0,12.3619,12.3619,12.3359,12.3446,133859.0
2022-08-18 12:30:00,14.24,14.25,14.23,14.23,32169.0,12.3446,12.3533,12.3359,12.3359,32169.0
2022-08-18 12:35:00,14.23,14.24,14.21,14.23,83862.0,12.3359,12.3446,12.3186,12.3359,83862.0
2022-08-18 12:40:00,14.23,14.24,14.22,14.23,21469.0,12.3359,12.3446,12.3273,12.3359,21469.0
2022-08-18 12:45:00,14.22,14.25,14.22,14.23,64612.0,12.3273,12.3533,12.3273,12.3359,64612.0
2022-08-18 12:50:00,14.22,14.23,14.21,14.22,53413.0,12.3273,12.3359,12.3186,12.3273,53413.0
2022-08-18 12:55:00,14.22,14.24,14.22,14.24,37254.0,12.3273,12.3446,12.3273,12.3446,37254.0
2022-08-18 13:00:00,14.24,14.24,14.22,14.23,24246.0,12.3446,12.3446,12.3273,12.3359,24246.0
2022-08-18 13:05:00,14.23,14.25,14.22,14.24,88348.0,12.3359,12.3533,12.3273,12.3446,88348.0
2022-08-18 13:10:00,14.24,14.26,14.22,14.23,132010.0,12.3446,12.3619,12.3273,12.3359,132010.0
2022-08-18 13:15:00,14.23,14.25,14.22,14.25,44184.0,12.3359,12.3533,12.3273,12.3533,44184.0
2022-08-18 13:20:00,14.25,14.25,14.23,14.24,33764.0,12.3533,12.3533,12.3359,12.3446,33764.0
2022-08-18 13:25:00,14.25,14.25,14.23,14.25,53017.0,12.3533,12.3533,12.3359,12.3533,53017.0
2022-08-18 13:30:00,14.25,14.26,14.24,14.25,73345.0,12.3533,12.3619,12.3446,12.3533,73345.0
2022-08-18 13:35:00,14.25,14.26,14.24,14.26,33370.0,12.3533,12.3619,12.3446,12.3619,33370.0
2022-08-18 13:40:00,14.26,14.26,14.25,14.25,9445.0,12.3619,12.3619,12.3533,12.3533,9445.0
2022-08-18 13:45:00,14.25,14.26,14.24,14.25,119757.0,12.3533,12.3619,12.3446,12.3533,119757.0
2022-08-18 13:50:00,14.25,14.26,14.24,14.26,188909.0,12.3533,12.3619,12.3446,12.3619,188909.0
2022-08-18 13:55:00,14.25,14.25,14.24,14.24,23448.0,12.3533,12.3533,12.3446,12.3446,23448.0
2022-08-18 14:00:00,14.25,14.27,14.24,14.26,138272.0,12.3533,12.3706,12.3446,12.3619,138272.0
2022-08-18 14:05:00,14.26,14.27,14.25,14.25,26277.0,12.3619,12.3706,12.3533,12.3533,26277.0
2022-08-18 14:10:00,14.26,14.26,14.24,14.26,78685.0,12.3619,12.3619,12.3446,12.3619,78685.0
2022-08-18 14:15:00,14.26,14.27,14.25,14.27,36228.0,12.3619,12.3706,12.3533,12.3706,36228.0
2022-08-18 14:20:00,14.27,14.27,14.26,14.27,32271.0,12.3706,12.3706,12.3619,12.3706,32271.0
2022-08-18 14:25:00,14.27,14.3,14.26,14.29,108998.0,12.3706,12.3966,12.3619,12.388,108998.0
2022-08-18 14:30:00,14.29,14.29,14.27,14.28,31722.0,12.388,12.388,12.3706,12.3793,31722.0
2022-08-18 14:35:00,14.28,14.29,14.27,14.29,36770.0,12.3793,12.388,12.3706,12.388,36770.0
2022-08-18 14:40:00,14.29,14.3,14.28,14.29,37260.0,12.388,12.3966,12.3793,12.388,37260.0
2022-08-18 14:45:00,14.29,14.3,14.29,14.29,16302.0,12.388,12.3966,12.388,12.388,16302.0
2022-08-18 14:50:00,14.29,14.31,14.29,14.3,43945.0,12.388,12.4053,12.388,12.3966,43945.0
2022-08-18 14:55:00,14.3,14.31,14.29,14.29,44498.0,12.3966,12.4053,12.388,12.388,44498.0
2022-08-18 15:00:00,14.29,14.32,14.29,14.29,562141.0,12.388,12.414,12.388,12.388,562141.0
2022-08-18 15:05:00,14.29,14.31,14.29,14.31,23700.0,12.388,12.4053,12.388,12.4053,23700.0
2022-08-18 15:10:00,14.31,14.32,14.3,14.31,286345.0,12.4053,12.414,12.3966,12.4053,286345.0
2022-08-18 15:15:00,14.31,14.33,14.3,14.33,241995.0,12.4053,12.4226,12.3966,12.4226,241995.0
2022-08-18 15:20:00,14.33,14.35,14.31,14.34,77015.0,12.4226,12.44,12.4053,12.4313,77015.0
2022-08-18 15:25:00,14.34,14.35,14.33,14.34,45839.0,12.4313,12.44,12.4226,12.4313,45839.0
2022-08-18 15:30:00,14.34,14.34,14.33,14.33,50297.0,12.4313,12.4313,12.4226,12.4226,50297.0
2022-08-18 15:35:00,14.33,14.34,14.32,14.33,33287.0,12.4226,12.4313,12.414,12.4226,33287.0
2022-08-18 15:40:00,14.33,14.34,14.32,14.33,65703.0,12.4226,12.4313,12.414,12.4226,65703.0
2022-08-18 15:45:00,14.34,14.34,14.32,14.34,140159.0,12.4313,12.4313,12.414,12.4313,140159.0
2022-08-18 15:50:00,14.33,14.34,14.31,14.33,226404.0,12.4226,12.4313,12.4053,12.4226,226404.0
2022-08-18 15:55:00,14.33,14.33,14.31,14.32,417847.0,12.4226,12.4226,12.4053,12.414,417847.0
2022-08-19 09:30:00,14.23,14.26,14.18,14.24,503304.0,12.3359,12.3619,12.2926,12.3446,503304.0
2022-08-19 09:35:00,14.24,14.25,14.18,14.19,93517.0,12.3446,12.3533,12.2926,12.3013,93517.0
2022-08-19 09:40:00,14.19,14.2,14.16,14.18,69437.0,12.3013,12.3099,12.2753,12.2926,69437.0
2022-08-19 09:45:00,14.18,14.18,14.13,14.15,179670.0,12.2926,12.2926,12.2493,12.2666,179670.0
2022-08-19 09:50:00,14.14,14.15,14.12,14.13,94875.0,12.2579,12.2666,12.2406,12.2493,94875.0
2022-08-19 09:55:00,14.13,14.16,14.12,14.15,55152.0,12.2493,12.2753,12.2406,12.2666,55152.0
2022-08-19 10:00:00,14.14,14.17,14.13,14.15,86562.0,12.2579,12.2839,12.2493,12.2666,86562.0
2022-08-19 10:05:00,14.15,14.16,14.13,14.13,43065.0,12.2666,12.2753,12.2493,12.2493,43065.0
2022-08-19 10:10:00,14.14,14.15,14.08,14.09,291164.0,12.2579,12.2666,12.2059,12.2146,291164.0
2022-08-19 10:15:00,14.09,14.11,14.08,14.09,181174.0,12.2146,12.2319,12.2059,12.2146,181174.0
2022-08-19 10:20:00,14.1,14.12,14.09,14.09,65655.0,12.2232,12.2406,12.2146,12.2146,65655.0
2022-08-19 10:25:00,14.1,14.1,14.08,14.09,62213.0,12.2232,12.2232,12.2059,12.2146,62213.0
2022-08-19 10:30:00,14.08,14.1,14.08,14.08,232375.0,12.2059,12.2232,12.2059,12.2059,232375.0
2022-08-19 10:35:00,14.08,14.14,14.08,14.11,272012.0,12.2059,12.2579,12.2059,12.2319,272012.0
2022-08-19 10:40:00,14.1,14.11,14.07,14.11,93669.0,12.2232,12.2319,12.1972,12.2319,93669.0
2022-08-19 10:45:00,14.11,14.13,14.1,14.12,84442.0,12.2319,12.2493,12.2232,12.2406,84442.0
2022-08-19 10:50:00,14.11,14.12,14.08,14.09,113931.0,12.2319,12.2406,12.2059,12.2146,113931.0
2022-08-19 10:55:00,14.09,14.09,14.07,14.08,32988.0,12.2146,12.2146,12.1972,12.2059,32988.0
2022-08-19 11:00:00,14.07,14.09,14.05,14.05,48223.0,12.1972,12.2146,12.1799,12.1799,48223.0
2022-08-19 11:05:00,14.05,14.06,14.02,14.03,196775.0,12.1799,12.1886,12.1539,12.1626,196775.0
2022-08-19 11:10:00,14.03,14.05,14.02,14.02,24541.0,12.1626,12.1799,12.1539,12.1539,24541.0
2022-08-19 11:15:00,14.03,14.04,14.01,14.03,70788.0,12.1626,12.1712,12.1452,12.1626,70788.0
2022-08-19 11:20:00,14.03,14.04,14.02,14.03,20613.0,12.1626,12.1712,12.1539,12.1626,20613.0
2022-08-19 11:25:00,14.03,14.06,14.02,14.05,70446.0,12.1626,12.1886,12.1539,12.1799,70446.0
2022-08-19 11:30:00,14.06,14.07,14.04,14.06,53857.0,12.1886,12.1972,12.1712,12.1886,53857.0
2022-08-19 11:35:00,14.06,14.06,14.03,14.04,539757.0,12.1886,12.1886,12.1626,12.1712,539757.0
2022-08-19 11:40:00,14.05,14.07,14.04,14.05,60261.0,12.1799,12.1972,12.1712,12.1799,60261.0
2022-08-19 11:45:00,14.05,14.08,14.04,14.07,67016.0,12.1799,12.2059,12.1712,12.1972,67016.0
2022-08-19 11:50:00,14.07,14.08,14.05,14.06,85685.0,12.1972,12.2059,12.1799,12.1886,85685.0
2022-08-19 11:55:00,14.06,14.06,14.04,14.04,82334.0,12.1886,12.1886,12.1712,12.1712,82334.0
2022-08-19 12:00:00,14.04,14.04,14.02,14.03,58215.0,12.1712,12.1712,12.1539,12.1626,58215.0
2022-08-19 12:05:00,14.02,14.03,14.0,14.0,98477.0,12.1539,12.1626,12.1366,12.1366,98477.0
2022-08-19 12:10:00,14.0,14.03,14.0,14.03,228812.0,12.1366,12.1626,12.1366,12.1626,228812.0
2022-08-19 12:15:00,14.03,14.05,14.02,14.04,56381.0,12.1626,12.1799,12.1539,12.1712,56381.0
2022-08-19 12:20:00,14.04,14.05,14.04,14.04,42557.0,12.1712,12.1799,12.1712,12.1712,42557.0
2022-08-19 12:25:00,14.04,14.04,14.01,14.02,88770.0,12.1712,12.1712,12.1452,12.1539,88770.0
2022-08-19 12:30:00,14.01,14.02,14.0,14.01,32350.0,12.1452,12.1539,12.1366,12.1452,32350.0
2022-08-19 12:35:00,14.01,14.04,14.0,14.04,97943.0,12.1452,12.1712,12.1366,12.1712,97943.0
2022-08-19 12:40:00,14.04,14.06,14.03,14.05,127255.0,12.1712,12.1886,12.1626,12.1799,127255.0
2022-08-19 12:45:00,14.05,14.08,14.04,14.07,80987.0,12.1799,12.2059,12.1712,12.1972,80987.0
2022-08-19 12:50:00,14.07,14.1,14.06,14.09,78556.0,12.1972,12.2232,12.1886,12.2146,78556.0
2022-08-19 12:55:00,14.1,14.11,14.07,14.07,53090.0,12.2232,12.2319,12.1972,12.1972,53090.0
2022-08-19 13:00:00,14.08,14.08,14.06,14.07,98443.0,12.2059,12.2059,12.1886,12.1972,98443.0
2022-08-19 13:05:00,14.08,14.08,14.05,14.07,91257.0,12.2059,12.2059,12.1799,12.1972,91257.0
2022-08-19 13:10:00,14.07,14.07,14.04,14.04,32093.0,12.1972,12.1972,12.1712,12.1712,32093.0
2022-08-19 13:15:00,14.04,14.05,14.03,14.04,90815.0,12.1712,12.1799,12.1626,12.1712,90815.0
2022-08-19 13:20:00,14.04,14.05,14.03,14.03,25679.0,12.1712,12.1799,12.1626,12.1626,25679.0
2022-08-19 13:25:00,14.02,14.03,14.01,14.01,19395.0,12.1539,12.1626,12.1452,12.1452,19395.0
2022-08-19 13:30:00,14.02,14.02,14.0,14.02,44331.0,12.1539,12.1539,12.1366,12.1539,44331.0
2022-08-19 13:35:00,14.01,14.02,14.0,14.0,53974.0,12.1452,12.1539,12.1366,12.1366,53974.0
2022-08-19 13:40:00,14.01,14.03,14.0,14.02,193189.0,12.1452,12.1626,12.1366,12.1539,193189.0
2022-08-19 13:45:00,14.02,14.03,14.0,14.01,345492.0,12.1539,12.1626,12.1366,12.1452,345492.0
2022-08-19 13:50:00,14.01,14.03,14.0,14.02,209943.0,12.1452,12.1626,12.1366,12.1539,209943.0
2022-08-19 13:55:00,14.02,14.05,14.02,14.04,176003.0,12.1539,12.1799,12.1539,12.1712,176003.0
2022-08-19 14:00:00,14.04,14.05,14.02,14.04,205097.0,12.1712,12.1799,12.1539,12.1712,205097.0
2022-08-19 14:05:00,14.04,14.05,14.02,14.03,102341.0,12.1712,12.1799,12.1539,12.1626,102341.0
2022-08-19 14:10:00,14.04,14.04,14.0,14.01,160078.0,12.1712,12.1712,12.1366,12.1452,160078.0
2022-08-19 14:15:00,14.01,14.03,14.0,14.02,98356.0,12.1452,12.1626,12.1366,12.1539,98356.0
2022-08-19 14:20:00,14.02,14.04,14.01,14.04,57146.0,12.1539,12.1712,12.1452,12.1712,57146.0
2022-08-19 14:25:00,14.04,14.06,14.03,14.05,70191.0,12.1712,12.1886,12.1626,12.1799,70191.0
2022-08-19 14:30:00,14.04,14.06,14.03,14.05,71207.0,12.1712,12.1886,12.1626,12.1799,71207.0
2022-08-19 14:35:00,14.06,14.07,14.04,14.04,114153.0,12.1886,12.1972,12.1712,12.1712,114153.0
2022-08-19 14:40:00,14.04,14.05,14.02,14.04,90935.0,12.1712,12.1799,12.1539,12.1712,90935.0
2022-08-19 14:45:00,14.04,14.04,14.01,14.03,126076.0,12.1712,12.1712,12.1452,12.1626,126076.0
2022-08-19 14:50:00,14.03,14.04,14.01,14.02,111710.0,12.1626,12.1712,12.1452,12.1539,111710.0
2022-08-19 14:55:00,14.02,14.03,14.0,14.01,190827.0,12.1539,12.1626,12.1366,12.1452,190827.0
2022-08-19 15:00:00,14.0,14.01,13.98,13.99,81610.0,12.1366,12.1452,12.1192,12.1279,81610.0
2022-08-19 15:05:00,13.99,14.01,13.98,14.01,66806.0,12.1279,12.1452,12.1192,12.1452,66806.0
2022-08-19 15:10:00,14.01,14.07,14.0,14.05,189628.0,12.1452,12.1972,12.1366,12.1799,189628.0
2022-08-19 15:15:00,14.06,14.08,14.05,14.06,85485.0,12.1886,12.2059,12.1799,12.1886,85485.0
2022-08-19 15:20:00,14.06,14.08,14.05,14.07,84746.0,12.1886,12.2059,12.1799,12.1972,84746.0
2022-08-19 15:25:00,14.07,14.09,14.06,14.08,158430.0,12.1972,12.2146,12.1886,12.2059,158430.0
2022-08-19 15:30:00,14.08,14.09,14.07,14.08,143463.0,12.2059,12.2146,12.1972,12.2059,143463.0
2022-08-19 15:35:00,14.07,14.09,14.06,14.09,93530.0,12.1972,12.2146,12.1886,12.2146,93530.0
2022-08-19 15:40:00,14.09,14.09,14.06,14.09,145795.0,12.2146,12.2146,12.1886,12.2146,145795.0
2022-08-19 15:45:00,14.09,14.1,14.07,14.1,129079.0,12.2146,12.2232,12.1972,12.2232,129079.0
2022-08-19 15:50:00,14.1,14.12,14.09,14.1,201812.0,12.2232,12.2406,12.2146,12.2232,201812.0
2022-08-19 15:55:00,14.1,14.1,14.08,14.09,637440.0,12.2232,12.2232,12.2059,12.2146,637440.0
2022-08-22 09:30:00,13.85,13.86,13.74,13.75,230284.0,12.0065,12.0152,11.9112,11.9198,230284.0
2022-08-22 09:35:00,13.76,13.81,13.75,13.79,162919.0,11.9285,11.9718,11.9198,11.9545,162919.0
2022-08-22 09:40:00,13.79,13.81,13.76,13.78,40789.0,11.9545,11.9718,11.9285,11.9458,40789.0
2022-08-22 09:45:00,13.78,13.81,13.77,13.79,70052.0,11.9458,11.9718,11.9372,11.9545,70052.0
2022-08-22 09:50:00,13.79,13.8,13.75,13.76,26495.0,11.9545,11.9632,11.9198,11.9285,26495.0
2022-08-22 09:55:00,13.76,13.8,13.76,13.8,51487.0,11.9285,11.9632,11.9285,11.9632,51487.0
2022-08-22 10:00:00,13.79,13.8,13.76,13.79,39756.0,11.9545,11.9632,11.9285,11.9545,39756.0
2022-08-22 10:05:00,13.8,13.81,13.77,13.77,59346.0,11.9632,11.9718,11.9372,11.9372,59346.0
2022-08-22 10:10:00,13.78,13.78,13.76,13.77,52375.0,11.9458,11.9458,11.9285,11.9372,52375.0
2022-08-22 10:15:00,13.77,13.77,13.75,13.75,17115.0,11.9372,11.9372,11.9198,11.9198,17115.0
2022-08-22 10:20:00,13.75,13.76,13.71,13.72,55996.0,11.9198,11.9285,11.8852,11.8938,55996.0
2022-08-22 10:25:00,13.71,13.72,13.7,13.71,77858.0,11.8852,11.8938,11.8765,11.8852,77858.0
2022-08-22 10:30:00,13.71,13.73,13.71,13.72,49577.0,11.8852,11.9025,11.8852,11.8938,49577.0
2022-08-22 10:35:00,13.72,13.74,13.71,13.73,54089.0,11.8938,11.9112,11.8852,11.9025,54089.0
2022-08-22 10:40:00,13.74,13.76,13.72,13.72,76910.0,11.9112,11.9285,11.8938,11.8938,76910.0
2022-08-22 10:45:00,13.73,13.75,13.71,13.74,88989.0,11.9025,11.9198,11.8852,11.9112,88989.0
2022-08-22 10:50:00,13.74,13.75,13.71,13.74,118187.0,11.9112,11.9198,11.8852,11.9112,118187.0
2022-08-22 10:55:00,13.74,13.74,13.7,13.71,145986.0,11.9112,11.9112,11.8765,11.8852,145986.0
2022-08-22 11:00:00,13.71,13.76,13.71,13.75,178944.0,11.8852,11.9285,11.8852,11.9198,178944.0
2022-08-22 11:05:00,13.75,13.77,13.75,13.77,23304.0,11.9198,11.9372,11.9198,11.9372,23304.0
2022-08-22 11:10:00,13.77,13.79,13.75,13.79,58851.0,11.9372,11.9545,11.9198,11.9545,58851.0
2022-08-22 11:15:00,13.78,13.8,13.77,13.78,48589.0,11.9458,11.9632,11.9372,11.9458,48589.0
2022-08-22 11:20:00,13.78,13.8,13.77,13.79,101177.0,11.9458,11.9632,11.9372,11.9545,101177.0
2022-08-22 11:25:00,13.79,13.79,13.77,13.78,88011.0,11.9545,11.9545,11.9372,11.9458,88011.0
2022-08-22 11:30:00,13.78,13.81,13.78,13.79,35771.0,11.9458,11.9718,11.9458,11.9545,35771.0
2022-08-22 11:35:00,13.8,13.81,13.78,13.79,91680.0,11.9632,11.9718,11.9458,11.9545,91680.0
2022-08-22 11:40:00,13.79,13.81,13.79,13.79,155346.0,11.9545,11.9718,11.9545,11.9545,155346.0
2022-08-22 11:45:00,13.79,13.8,13.75,13.76,204474.0,11.9545,11.9632,11.9198,11.9285,204474.0
2022-08-22 11:50:00,13.76,13.78,13.74,13.78,196944.0,11.9285,11.9458,11.9112,11.9458,196944.0
2022-08-22 11:55:00,13.78,13.8,13.77,13.78,131357.0,11.9458,11.9632,11.9372,11.9458,131357.0
2022-08-22 12:00:00,13.78,13.8,13.77,13.78,98582.0,11.9458,11.9632,11.9372,11.9458,98582.0
2022-08-22 12:05:00,13.78,13.79,13.74,13.75,207805.0,11.9458,11.9545,11.9112,11.9198,207805.0
2022-08-22 12:10:00,13.74,13.75,13.71,13.71,231252.0,11.9112,11.9198,11.8852,11.8852,231252.0
2022-08-22 12:15:00,13.71,13.76,13.71,13.76,147925.0,11.8852,11.9285,11.8852,11.9285,147925.0
2022-08-22 12:20:00,13.76,13.77,13.75,13.75,158649.0,11.9285,11.9372,11.9198,11.9198,158649.0
2022-08-22 12:25:00,13.75,13.76,13.72,13.73,96164.0,11.9198,11.9285,11.8938,11.9025,96164.0
2022-08-22 12:30:00,13.73,13.76,13.72,13.76,134618.0,11.9025,11.9285,11.8938,11.9285,134618.0
2022-08-22 12:35:00,13.75,13.79,13.74,13.78,364252.0,11.9198,11.9545,11.9112,11.9458,364252.0
2022-08-22 12:40:00,13.79,13.79,13.73,13.74,299756.0,11.9545,11.9545,11.9025,11.9112,299756.0
2022-08-22 12:45:00,13.74,13.75,13.73,13.75,81163.0,11.9112,11.9198,11.9025,11.9198,81163.0
2022-08-22 12:50:00,13.75,13.76,13.74,13.75,209952.0,11.9198,11.9285,11.9112,11.9198,209952.0
2022-08-22 12:55:00,13.75,13.79,13.74,13.79,143602.0,11.9198,11.9545,11.9112,11.9545,143602.0
2022-08-22 13:00:00,13.79,13.79,13.75,13.75,137434.0,11.9545,11.9545,11.9198,11.9198,137434.0
2022-08-22 13:05:00,13.75,13.78,13.75,13.77,109320.0,11.9198,11.9458,11.9198,11.9372,109320.0
2022-08-22 13:10:00,13.76,13.77,13.74,13.76,57004.0,11.9285,11.9372,11.9112,11.9285,57004.0
2022-08-22 13:15:00,13.76,13.76,13.73,13.76,201565.0,11.9285,11.9285,11.9025,11.9285,201565.0
2022-08-22 13:20:00,13.76,13.77,13.74,13.74,69979.0,11.9285,11.9372,11.9112,11.9112,69979.0
2022-08-22 13:25:00,13.74,13.75,13.73,13.74,276772.0,11.9112,11.9198,11.9025,11.9112,276772.0
2022-08-22 13:30:00,13.74,13.74,13.71,13.72,147512.0,11.9112,11.9112,11.8852,11.8938,147512.0
2022-08-22 13:35:00,13.72,13.74,13.7,13.72,284309.0,11.8938,11.9112,11.8765,11.8938,284309.0
2022-08-22 13:40:00,13.73,13.74,13.72,13.73,185454.0,11.9025,11.9112,11.8938,11.9025,185454.0
2022-08-22 13:45:00,13.73,13.75,13.72,13.74,280971.0,11.9025,11.9198,11.8938,11.9112,280971.0
2022-08-22 13:50:00,13.74,13.75,13.72,13.75,162508.0,11.9112,11.9198,11.8938,11.9198,162508.0
2022-08-22 13:55:00,13.75,13.75,13.72,13.74,351407.0,11.9198,11.9198,11.8938,11.9112,351407.0
2022-08-22 14:00:00,13.73,13.74,13.72,13.73,101961.0,11.9025,11.9112,11.8938,11.9025,101961.0
2022-08-22 14:05:00,13.72,13.73,13.7,13.71,168548.0,11.8938,11.9025,11.8765,11.8852,168548.0
2022-08-22 14:10:00,13.71,13.73,13.7,13.71,123988.0,11.8852,11.9025,11.8765,11.8852,123988.0
2022-08-22 14:15:00,13.71,13.73,13.71,13.73,128006.0,11.8852,11.9025,11.8852,11.9025,128006.0
2022-08-22 14:20:00,13.73,13.74,13.72,13.73,42659.0,11.9025,11.9112,11.8938,11.9025,42659.0
2022-08-22 14:25:00,13.73,13.73,13.71,13.73,107410.0,11.9025,11.9025,11.8852,11.9025,107410.0
2022-08-22 14:30:00,13.73,13.73,13.7,13.72,125705.0,11.9025,11.9025,11.8765,11.8938,125705.0
2022-08-22 14:35:00,13.72,13.74,13.71,13.72,122961.0,11.8938,11.9112,11.8852,11.8938,122961.0
2022-08-22 14:40:00,13.72,13.73,13.71,13.71,54883.0,11.8938,11.9025,11.8852,11.8852,54883.0
2022-08-22 14:45:00,13.71,13.72,13.7,13.72,100170.0,11.8852,11.8938,11.8765,11.8938,100170.0
2022-08-22 14:50:00,13.71,13.73,13.71,13.73,76944.0,11.8852,11.9025,11.8852,11.9025,76944.0
2022-08-22 14:55:00,13.73,13.73,13.7,13.71,138462.0,11.9025,11.9025,11.8765,11.8852,138462.0
2022-08-22 15:00:00,13.71,13.74,13.71,13.73,77258.0,11.8852,11.9112,11.8852,11.9025,77258.0
2022-08-22 15:05:00,13.72,13.74,13.71,13.73,113239.0,11.8938,11.9112,11.8852,11.9025,113239.0
2022-08-22 15:10:00,13.73,13.74,13.72,13.73,125956.0,11.9025,11.9112,11.8938,11.9025,125956.0
2022-08-22 15:15:00,13.73,13.73,13.71,13.71,114021.0,11.9025,11.9025,11.8852,11.8852,114021.0
2022-08-22 15:20:00,13.7,13.72,13.7,13.71,78629.0,11.8765,11.8938,11.8765,11.8852,78629.0
2022-08-22 15:25:00,13.72,13.72,13.68,13.69,138177.0,11.8938,11.8938,11.8591,11.8678,138177.0
2022-08-22 15:30:00,13.69,13.7,13.67,13.68,115560.0,11.8678,11.8765,11.8505,11.8591,115560.0
2022-08-22 15:35:00,13.69,13.72,13.68,13.71,69907.0,11.8678,11.8938,11.8591,11.8852,69907.0
2022-08-22 15:40:00,13.72,13.72,13.68,13.69,190488.0,11.8938,11.8938,11.8591,11.8678,190488.0
2022-08-22 15:45:00,13.69,13.71,13.68,13.71,187201.0,11.8678,11.8852,11.8591,11.8852,187201.0
2022-08-22 15:50:00,13.71,13.74,13.7,13.73,260269.0,11.8852,11.9112,11.8765,11.9025,260269.0
2022-08-22 15:55:00,13.72,13.73,13.7,13.72,513559.0,11.8938,11.9025,11.8765,11.8938,513559.0
2022-08-23 09:30:00,13.75,13.81,13.71,13.81,95045.0,11.9198,11.9718,11.8852,11.9718,95045.0
2022-08-23 09:35:00,13.81,13.82,13.79,13.79,154873.0,11.9718,11.9805,11.9545,11.9545,154873.0
2022-08-23 09:40:00,13.79,13.81,13.76,13.79,50703.0,11.9545,11.9718,11.9285,11.9545,50703.0
2022-08-23 09:45:00,13.8,13.84,13.79,13.81,175487.0,11.9632,11.9979,11.9545,11.9718,175487.0
2022-08-23 09:50:00,13.8,13.85,13.8,13.84,103152.0,11.9632,12.0065,11.9632,11.9979,103152.0
2022-08-23 09:55:00,13.84,13.85,13.82,13.83,28546.0,11.9979,12.0065,11.9805,11.9892,28546.0
2022-08-23 10:00:00,13.83,13.84,13.8,13.81,60366.0,11.9892,11.9979,11.9632,11.9718,60366.0
2022-08-23 10:05:00,13.81,13.85,13.8,13.84,34854.0,11.9718,12.0065,11.9632,11.9979,34854.0
2022-08-23 10:10:00,13.85,13.86,13.84,13.86,47879.0,12.0065,12.0152,11.9979,12.0152,47879.0
2022-08-23 10:15:00,13.85,13.86,13.83,13.84,44465.0,12.0065,12.0152,11.9892,11.9979,44465.0
2022-08-23 10:20:00,13.84,13.87,13.83,13.86,83856.0,11.9979,12.0239,11.9892,12.0152,83856.0
2022-08-23 10:25:00,13.86,13.86,13.81,13.82,59756.0,12.0152,12.0152,11.9718,11.9805,59756.0
2022-08-23 10:30:00,13.82,13.85,13.81,13.85,102450.0,11.9805,12.0065,11.9718,12.0065,102450.0
2022-08-23 10:35:00,13.85,13.86,13.82,13.82,76184.0,12.0065,12.0152,11.9805,11.9805,76184.0
2022-08-23 10:40:00,13.83,13.85,13.81,13.84,53119.0,11.9892,12.0065,11.9718,11.9979,53119.0
2022-08-23 10:45:00,13.85,13.86,13.83,13.85,81022.0,12.0065,12.0152,11.9892,12.0065,81022.0
2022-08-23 10:50:00,13.85,13.86,13.81,13.82,237304.0,12.0065,12.0152,11.9718,11.9805,237304.0
2022-08-23 10:55:00,13.82,13.82,13.79,13.8,119015.0,11.9805,11.9805,11.9545,11.9632,119015.0
2022-08-23 11:00:00,13.8,13.81,13.76,13.77,118234.0,11.9632,11.9718,11.9285,11.9372,118234.0
2022-08-23 11:05:00,13.77,13.78,13.76,13.77,34401.0,11.9372,11.9458,11.9285,11.9372,34401.0
2022-08-23 11:10:00,13.77,13.79,13.75,13.79,72125.0,11.9372,11.9545,11.9198,11.9545,72125.0
2022-08-23 11:15:00,13.78,13.8,13.78,13.8,36322.0,11.9458,11.9632,11.9458,11.9632,36322.0
2022-08-23 11:20:00,13.79,13.8,13.77,13.78,68107.0,11.9545,11.9632,11.9372,11.9458,68107.0
2022-08-23 11:25:00,13.78,13.79,13.76,13.78,64537.0,11.9458,11.9545,11.9285,11.9458,64537.0
2022-08-23 11:30:00,13.78,13.79,13.77,13.77,43969.0,11.9458,11.9545,11.9372,11.9372,43969.0
2022-08-23 11:35:00,13.78,13.8,13.77,13.79,163410.0,11.9458,11.9632,11.9372,11.9545,163410.0
2022-08-23 11:40:00,13.79,13.79,13.75,13.78,238769.0,11.9545,11.9545,11.9198,11.9458,238769.0
2022-08-23 11:45:00,13.78,13.8,13.77,13.79,242121.0,11.9458,11.9632,11.9372,11.9545,242121.0
2022-08-23 11:50:00,13.79,13.8,13.77,13.79,197219.0,11.9545,11.9632,11.9372,11.9545,197219.0
2022-08-23 11:55:00,13.79,13.79,13.75,13.78,116227.0,11.9545,11.9545,11.9198,11.9458,116227.0
2022-08-23 12:00:00,13.79,13.79,13.75,13.76,137300.0,11.9545,11.9545,11.9198,11.9285,137300.0
2022-08-23 12:05:00,13.75,13.79,13.74,13.79,248752.0,11.9198,11.9545,11.9112,11.9545,248752.0
2022-08-23 12:10:00,13.79,13.79,13.76,13.78,193724.0,11.9545,11.9545,11.9285,11.9458,193724.0
2022-08-23 12:15:00,13.78,13.79,13.75,13.75,112056.0,11.9458,11.9545,11.9198,11.9198,112056.0
2022-08-23 12:20:00,13.76,13.76,13.73,13.74,69699.0,11.9285,11.9285,11.9025,11.9112,69699.0
2022-08-23 12:25:00,13.75,13.77,13.74,13.75,75932.0,11.9198,11.9372,11.9112,11.9198,75932.0
2022-08-23 12:30:00,13.75,13.78,13.74,13.77,171053.0,11.9198,11.9458,11.9112,11.9372,171053.0
2022-08-23 12:35:00,13.77,13.8,13.77,13.78,128438.0,11.9372,11.9632,11.9372,11.9458,128438.0
2022-08-23 12:40:00,13.79,13.8,13.78,13.79,87890.0,11.9545,11.9632,11.9458,11.9545,87890.0
2022-08-23 12:45:00,13.79,13.8,13.77,13.78,88531.0,11.9545,11.9632,11.9372,11.9458,88531.0
2022-08-23 12:50:00,13.77,13.79,13.77,13.78,96065.0,11.9372,11.9545,11.9372,11.9458,96065.0
2022-08-23 12:55:00,13.78,13.8,13.77,13.79,243501.0,11.9458,11.9632,11.9372,11.9545,243501.0
2022-08-23 13:00:00,13.79,13.8,13.77,13.78,151485.0,11.9545,11.9632,11.9372,11.9458,151485.0
2022-08-23 13:05:00,13.79,13.79,13.76,13.78,302263.0,11.9545,11.9545,11.9285,11.9458,302263.0
2022-08-23 13:10:00,13.78,13.78,13.75,13.77,162661.0,11.9458,11.9458,11.9198,11.9372,162661.0
2022-08-23 13:15:00,13.77,13.79,13.75,13.77,265341.0,11.9372,11.9545,11.9198,11.9372,265341.0
2022-08-23 13:20:00,13.77,13.79,13.76,13.78,229811.0,11.9372,11.9545,11.9285,11.9458,229811.0
2022-08-23 13:25:00,13.78,13.81,13.77,13.8,75029.0,11.9458,11.9718,11.9372,11.9632,75029.0
2022-08-23 13:30:00,13.79,13.81,13.78,13.81,149552.0,11.9545,11.9718,11.9458,11.9718,149552.0
2022-08-23 13:35:00,13.81,13.82,13.79,13.8,404145.0,11.9718,11.9805,11.9545,11.9632,404145.0
2022-08-23 13:40:00,13.8,13.81,13.79,13.79,37232.0,11.9632,11.9718,11.9545,11.9545,37232.0
2022-08-23 13:45:00,13.79,13.8,13.75,13.77,104855.0,11.9545,11.9632,11.9198,11.9372,104855.0
2022-08-23 13:50:00,13.76,13.77,13.74,13.76,114888.0,11.9285,11.9372,11.9112,11.9285,114888.0
2022-08-23 13:55:00,13.76,13.77,13.75,13.76,224345.0,11.9285,11.9372,11.9198,11.9285,224345.0
2022-08-23 14:00:00,13.76,13.76,13.74,13.76,201466.0,11.9285,11.9285,11.9112,11.9285,201466.0
2022-08-23 14:05:00,13.76,13.77,13.75,13.77,47871.0,11.9285,11.9372,11.9198,11.9372,47871.0
2022-08-23 14:10:00,13.77,13.77,13.75,13.76,121673.0,11.9372,11.9372,11.9198,11.9285,121673.0
2022-08-23 14:15:00,13.77,13.78,13.76,13.78,101015.0,11.9372,11.9458,11.9285,11.9458,101015.0
2022-08-23 14:20:00,13.78,13.79,13.77,13.79,49785.0,11.9458,11.9545,11.9372,11.9545,49785.0
2022-08-23 14:25:00,13.79,13.8,13.77,13.78,78027.0,11.9545,11.9632,11.9372,11.9458,78027.0
2022-08-23 14:30:00,13.78,13.78,13.76,13.77,42548.0,11.9458,11.9458,11.9285,11.9372,42548.0
2022-08-23 14:35:00,13.77,13.77,13.76,13.77,26543.0,11.9372,11.9372,11.9285,11.9372,26543.0
2022-08-23 14:40:00,13.77,13.78,13.76,13.77,80025.0,11.9372,11.9458,11.9285,11.9372,80025.0
2022-08-23 14:45:00,13.77,13.78,13.75,13.75,61808.0,11.9372,11.9458,11.9198,11.9198,61808.0
2022-08-23 14:50:00,13.76,13.76,13.74,13.75,62295.0,11.9285,11.9285,11.9112,11.9198,62295.0
2022-08-23 14:55:00,13.75,13.76,13.74,13.76,50779.0,11.9198,11.9285,11.9112,11.9285,50779.0
2022-08-23 15:00:00,13.76,13.77,13.74,13.76,123438.0,11.9285,11.9372,11.9112,11.9285,123438.0
2022-08-23 15:05:00,13.76,13.76,13.74,13.76,107632.0,11.9285,11.9285,11.9112,11.9285,107632.0
2022-08-23 15:10:00,13.76,13.76,13.73,13.74,94560.0,11.9285,11.9285,11.9025,11.9112,94560.0
2022-08-23 15:15:00,13.74,13.76,13.73,13.76,73464.0,11.9112,11.9285,11.9025,11.9285,73464.0
2022-08-23 15:20:00,13.76,13.76,13.73,13.74,114683.0,11.9285,11.9285,11.9025,11.9112,114683.0
2022-08-23 15:25:00,13.74,13.74,13.73,13.74,27863.0,11.9112,11.9112,11.9025,11.9112,27863.0
2022-08-23 15:30:00,13.73,13.74,13.71,13.73,152761.0,11.9025,11.9112,11.8852,11.9025,152761.0
2022-08-23 15:35:00,13.73,13.73,13.7,13.7,162430.0,11.9025,11.9025,11.8765,11.8765,162430.0
2022-08-23 15:40:00,13.7,13.75,13.7,13.74,303776.0,11.8765,11.9198,11.8765,11.9112,303776.0
2022-08-23 15:45:00,13.73,13.74,13.72,13.74,108784.0,11.9025,11.9112,11.8938,11.9112,108784.0
2022-08-23 15:50:00,13.74,13.75,13.72,13.74,243114.0,11.9112,11.9198,11.8938,11.9112,243114.0
2022-08-23 15:55:00,13.74,13.75,13.72,13.73,483292.0,11.9112,11.9198,11.8938,11.9025,483292.0
2022-08-24 09:30:00,13.64,13.73,13.62,13.64,181705.0,11.8245,11.9025,11.8071,11.8245,181705.0
2022-08-24 09:35:00,13.64,13.69,13.64,13.68,64856.0,11.8245,11.8678,11.8245,11.8591,64856.0
2022-08-24 09:40:00,13.68,13.71,13.67,13.71,170719.0,11.8591,11.8852,11.8505,11.8852,170719.0
2022-08-24 09:45:00,13.71,13.72,13.67,13.67,44194.0,11.8852,11.8938,11.8505,11.8505,44194.0
2022-08-24 09:50:00,13.67,13.68,13.65,13.67,43761.0,11.8505,11.8591,11.8331,11.8505,43761.0
2022-08-24 09:55:00,13.66,13.67,13.64,13.66,55064.0,11.8418,11.8505,11.8245,11.8418,55064.0
2022-08-24 10:00:00,13.66,13.69,13.64,13.64,68374.0,11.8418,11.8678,11.8245,11.8245,68374.0
2022-08-24 10:05:00,13.65,13.68,13.65,13.68,27301.0,11.8331,11.8591,11.8331,11.8591,27301.0
2022-08-24 10:10:00,13.68,13.69,13.66,13.66,109032.0,11.8591,11.8678,11.8418,11.8418,109032.0
2022-08-24 10:15:00,13.67,13.71,13.66,13.71,21857.0,11.8505,11.8852,11.8418,11.8852,21857.0
2022-08-24 10:20:00,13.7,13.72,13.69,13.7,122472.0,11.8765,11.8938,11.8678,11.8765,122472.0
2022-08-24 10:25:00,13.7,13.73,13.69,13.71,61195.0,11.8765,11.9025,11.8678,11.8852,61195.0
2022-08-24 10:30:00,13.72,13.74,13.71,13.73,56994.0,11.8938,11.9112,11.8852,11.9025,56994.0
2022-08-24 10:35:00,13.74,13.75,13.72,13.73,54157.0,11.9112,11.9198,11.8938,11.9025,54157.0
2022-08-24 10:40:00,13.73,13.73,13.7,13.71,87371.0,11.9025,11.9025,11.8765,11.8852,87371.0
2022-08-24 10:45:00,13.71,13.73,13.71,13.73,11867.0,11.8852,11.9025,11.8852,11.9025,11867.0
2022-08-24 10:50:00,13.73,13.74,13.71,13.73,95336.0,11.9025,11.9112,11.8852,11.9025,95336.0
2022-08-24 10:55:00,13.72,13.75,13.72,13.73,46885.0,11.8938,11.9198,11.8938,11.9025,46885.0
2022-08-24 11:00:00,13.73,13.73,13.71,13.71,30657.0,11.9025,11.9025,11.8852,11.8852,30657.0
2022-08-24 11:05:00,13.72,13.75,13.71,13.75,21933.0,11.8938,11.9198,11.8852,11.9198,21933.0
2022-08-24 11:10:00,13.75,13.78,13.74,13.78,89565.0,11.9198,11.9458,11.9112,11.9458,89565.0
2022-08-24 11:15:00,13.78,13.81,13.77,13.78,140194.0,11.9458,11.9718,11.9372,11.9458,140194.0
2022-08-24 11:20:00,13.78,13.79,13.77,13.79,74476.0,11.9458,11.9545,11.9372,11.9545,74476.0
2022-08-24 11:25:00,13.79,13.81,13.78,13.79,88715.0,11.9545,11.9718,11.9458,11.9545,88715.0
2022-08-24 11:30:00,13.79,13.79,13.78,13.78,61532.0,11.9545,11.9545,11.9458,11.9458,61532.0
2022-08-24 11:35:00,13.79,13.81,13.78,13.8,37243.0,11.9545,11.9718,11.9458,11.9632,37243.0
2022-08-24 11:40:00,13.81,13.81,13.77,13.79,215065.0,11.9718,11.9718,11.9372,11.9545,215065.0
2022-08-24 11:45:00,13.79,13.82,13.78,13.82,67226.0,11.9545,11.9805,11.9458,11.9805,67226.0
2022-08-24 11:50:00,13.82,13.82,13.8,13.82,62361.0,11.9805,11.9805,11.9632,11.9805,62361.0
2022-08-24 11:55:00,13.82,13.82,13.8,13.81,22088.0,11.9805,11.9805,11.9632,11.9718,22088.0
2022-08-24 12:00:00,13.81,13.83,13.8,13.83,36666.0,11.9718,11.9892,11.9632,11.9892,36666.0
2022-08-24 12:05:00,13.83,13.83,13.81,13.83,67587.0,11.9892,11.9892,11.9718,11.9892,67587.0
2022-08-24 12:10:00,13.83,13.83,13.8,13.81,60812.0,11.9892,11.9892,11.9632,11.9718,60812.0
2022-08-24 12:15:00,13.81,13.81,13.79,13.79,83047.0,11.9718,11.9718,11.9545,11.9545,83047.0
2022-08-24 12:20:00,13.79,13.8,13.77,13.78,234146.0,11.9545,11.9632,11.9372,11.9458,234146.0
2022-08-24 12:25:00,13.78,13.78,13.76,13.77,138830.0,11.9458,11.9458,11.9285,11.9372,138830.0
2022-08-24 12:30:00,13.77,13.77,13.74,13.76,120600.0,11.9372,11.9372,11.9112,11.9285,120600.0
2022-08-24 12:35:00,13.76,13.76,13.73,13.74,121054.0,11.9285,11.9285,11.9025,11.9112,121054.0
2022-08-24 12:40:00,13.74,13.75,13.7,13.71,179995.0,11.9112,11.9198,11.8765,11.8852,179995.0
2022-08-24 12:45:00,13.71,13.72,13.69,13.7,164998.0,11.8852,11.8938,11.8678,11.8765,164998.0
2022-08-24 12:50:00,13.7,13.71,13.69,13.7,43995.0,11.8765,11.8852,11.8678,11.8765,43995.0
2022-08-24 12:55:00,13.7,13.72,13.69,13.71,113100.0,11.8765,11.8938,11.8678,11.8852,113100.0
2022-08-24 13:00:00,13.71,13.72,13.69,13.7,294368.0,11.8852,11.8938,11.8678,11.8765,294368.0
2022-08-24 13:05:00,13.7,13.72,13.69,13.71,128238.0,11.8765,11.8938,11.8678,11.8852,128238.0
2022-08-24 13:10:00,13.72,13.72,13.7,13.71,75133.0,11.8938,11.8938,11.8765,11.8852,75133.0
2022-08-24 13:15:00,13.71,13.73,13.7,13.71,141822.0,11.8852,11.9025,11.8765,11.8852,141822.0
2022-08-24 13:20:00,13.71,13.71,13.69,13.7,79405.0,11.8852,11.8852,11.8678,11.8765,79405.0
2022-08-24 13:25:00,13.7,13.71,13.68,13.69,253529.0,11.8765,11.8852,11.8591,11.8678,253529.0
2022-08-24 13:30:00,13.7,13.7,13.68,13.7,110649.0,11.8765,11.8765,11.8591,11.8765,110649.0
2022-08-24 13:35:00,13.7,13.71,13.69,13.71,20861.0,11.8765,11.8852,11.8678,11.8852,20861.0
2022-08-24 13:40:00,13.7,13.71,13.68,13.68,76671.0,11.8765,11.8852,11.8591,11.8591,76671.0
2022-08-24 13:45:00,13.68,13.7,13.66,13.67,329605.0,11.8591,11.8765,11.8418,11.8505,329605.0
2022-08-24 13:50:00,13.67,13.68,13.64,13.65,195325.0,11.8505,11.8591,11.8245,11.8331,195325.0
2022-08-24 13:55:00,13.65,13.66,13.64,13.65,102858.0,11.8331,11.8418,11.8245,11.8331,102858.0
2022-08-24 14:00:00,13.65,13.69,13.64,13.68,134918.0,11.8331,11.8678,11.8245,11.8591,134918.0
2022-08-24 14:05:00,13.68,13.69,13.66,13.69,117962.0,11.8591,11.8678,11.8418,11.8678,117962.0
2022-08-24 14:10:00,13.69,13.69,13.67,13.68,39549.0,11.8678,11.8678,11.8505,11.8591,39549.0
2022-08-24 14:15:00,13.68,13.68,13.66,13.68,58841.0,11.8591,11.8591,11.8418,11.8591,58841.0
2022-08-24 14:20:00,13.67,13.68,13.66,13.68,50179.0,11.8505,11.8591,11.8418,11.8591,50179.0
2022-08-24 14:25:00,13.68,13.68,13.67,13.67,30157.0,11.8591,11.8591,11.8505,11.8505,30157.0
2022-08-24 14:30:00,13.67,13.68,13.65,13.66,84640.0,11.8505,11.8591,11.8331,11.8418,84640.0
2022-08-24 14:35:00,13.65,13.67,13.65,13.67,22212.0,11.8331,11.8505,11.8331,11.8505,22212.0
2022-08-24 14:40:00,13.67,13.68,13.66,13.68,11956.0,11.8505,11.8591,11.8418,11.8591,11956.0
2022-08-24 14:45:00,13.67,13.68,13.67,13.68,105901.0,11.8505,11.8591,11.8505,11.8591,105901.0
2022-08-24 14:50:00,13.68,13.69,13.67,13.69,30518.0,11.8591,11.8678,11.8505,11.8678,30518.0
2022-08-24 14:55:00,13.69,13.7,13.68,13.69,27690.0,11.8678,11.8765,11.8591,11.8678,27690.0
2022-08-24 15:00:00,13.7,13.7,13.68,13.69,121182.0,11.8765,11.8765,11.8591,11.8678,121182.0
2022-08-24 15:05:00,13.69,13.7,13.67,13.7,128929.0,11.8678,11.8765,11.8505,11.8765,128929.0
2022-08-24 15:10:00,13.7,13.72,13.69,13.71,67359.0,11.8765,11.8938,11.8678,11.8852,67359.0
2022-08-24 15:15:00,13.71,13.73,13.7,13.73,106980.0,11.8852,11.9025,11.8765,11.9025,106980.0
2022-08-24 15:20:00,13.73,13.73,13.71,13.71,62416.0,11.9025,11.9025,11.8852,11.8852,62416.0
2022-08-24 15:25:00,13.71,13.72,13.7,13.71,89464.0,11.8852,11.8938,11.8765,11.8852,89464.0
2022-08-24 15:30:00,13.71,13.74,13.71,13.71,275532.0,11.8852,11.9112,11.8852,11.8852,275532.0
2022-08-24 15:35:00,13.72,13.73,13.71,13.72,189341.0,11.8938,11.9025,11.8852,11.8938,189341.0
2022-08-24 15:40:00,13.72,13.75,13.72,13.75,172540.0,11.8938,11.9198,11.8938,11.9198,172540.0
2022-08-24 15:45:00,13.75,13.75,13.73,13.75,108551.0,11.9198,11.9198,11.9025,11.9198,108551.0
2022-08-24 15:50:00,13.75,13.75,13.74,13.75,79922.0,11.9198,11.9198,11.9112,11.9198,79922.0
2022-08-24 15:55:00,13.75,13.75,13.73,13.74,306975.0,11.9198,11.9198,11.9025,11.9112,306975.0
2022-08-25 09:30:00,13.78,13.82,13.74,13.78,129470.0,11.9458,11.9805,11.9112,11.9458,129470.0
2022-08-25 09:35:00,13.79,13.82,13.78,13.81,126806.0,11.9545,11.9805,11.9458,11.9718,126806.0
2022-08-25 09:40:00,13.81,13.85,13.8,13.82,269442.0,11.9718,12.0065,11.9632,11.9805,269442.0
2022-08-25 09:45:00,13.82,13.89,13.81,13.88,68729.0,11.9805,12.0412,11.9718,12.0325,68729.0
2022-08-25 09:50:00,13.89,13.94,13.88,13.94,52740.0,12.0412,12.0845,12.0325,12.0845,52740.0
2022-08-25 09:55:00,13.94,13.95,13.92,13.94,52296.0,12.0845,12.0932,12.0672,12.0845,52296.0
2022-08-25 10:00:00,13.95,13.97,13.94,13.95,148221.0,12.0932,12.1105,12.0845,12.0932,148221.0
2022-08-25 10:05:00,13.95,13.95,13.91,13.91,116229.0,12.0932,12.0932,12.0585,12.0585,116229.0
2022-08-25 10:10:00,13.92,13.94,13.91,13.94,55829.0,12.0672,12.0845,12.0585,12.0845,55829.0
2022-08-25 10:15:00,13.94,13.95,13.93,13.95,86342.0,12.0845,12.0932,12.0759,12.0932,86342.0
2022-08-25 10:20:00,13.94,13.95,13.93,13.95,157362.0,12.0845,12.0932,12.0759,12.0932,157362.0
2022-08-25 10:25:00,13.95,13.98,13.94,13.97,198891.0,12.0932,12.1192,12.0845,12.1105,198891.0
2022-08-25 10:30:00,13.97,14.0,13.97,14.0,46636.0,12.1105,12.1366,12.1105,12.1366,46636.0
2022-08-25 10:35:00,14.0,14.02,13.97,13.99,143993.0,12.1366,12.1539,12.1105,12.1279,143993.0
2022-08-25 10:40:00,13.99,14.0,13.97,13.97,125198.0,12.1279,12.1366,12.1105,12.1105,125198.0
2022-08-25 10:45:00,13.98,14.01,13.96,14.0,92800.0,12.1192,12.1452,12.1019,12.1366,92800.0
2022-08-25 10:50:00,14.01,14.01,13.98,13.99,54997.0,12.1452,12.1452,12.1192,12.1279,54997.0
2022-08-25 10:55:00,13.98,14.0,13.97,14.0,86302.0,12.1192,12.1366,12.1105,12.1366,86302.0
2022-08-25 11:00:00,14.0,14.01,13.98,14.0,55252.0,12.1366,12.1452,12.1192,12.1366,55252.0
2022-08-25 11:05:00,14.0,14.01,13.98,13.98,136392.0,12.1366,12.1452,12.1192,12.1192,136392.0
2022-08-25 11:10:00,13.98,14.0,13.97,13.98,149020.0,12.1192,12.1366,12.1105,12.1192,149020.0
2022-08-25 11:15:00,13.98,13.99,13.96,13.96,142542.0,12.1192,12.1279,12.1019,12.1019,142542.0
2022-08-25 11:20:00,13.96,13.97,13.93,13.94,208736.0,12.1019,12.1105,12.0759,12.0845,208736.0
2022-08-25 11:25:00,13.94,13.98,13.93,13.98,206639.0,12.0845,12.1192,12.0759,12.1192,206639.0
2022-08-25 11:30:00,13.97,14.0,13.96,13.96,231681.0,12.1105,12.1366,12.1019,12.1019,231681.0
2022-08-25 11:35:00,13.97,13.99,13.96,13.98,173172.0,12.1105,12.1279,12.1019,12.1192,173172.0
2022-08-25 11:40:00,13.98,14.02,13.98,14.01,219425.0,12.1192,12.1539,12.1192,12.1452,219425.0
2022-08-25 11:45:00,14.02,14.02,13.99,13.99,129553.0,12.1539,12.1539,12.1279,12.1279,129553.0
2022-08-25 11:50:00,14.0,14.01,13.99,14.0,52533.0,12.1366,12.1452,12.1279,12.1366,52533.0
2022-08-25 11:55:00,14.0,14.03,13.99,14.02,139350.0,12.1366,12.1626,12.1279,12.1539,139350.0
2022-08-25 12:00:00,14.02,14.03,13.99,13.99,280785.0,12.1539,12.1626,12.1279,12.1279,280785.0
2022-08-25 12:05:00,13.99,14.0,13.97,13.97,106428.0,12.1279,12.1366,12.1105,12.1105,106428.0
2022-08-25 12:10:00,13.98,13.98,13.93,13.95,130125.0,12.1192,12.1192,12.0759,12.0932,130125.0
2022-08-25 12:15:00,13.95,13.96,13.94,13.95,86654.0,12.0932,12.1019,12.0845,12.0932,86654.0
2022-08-25 12:20:00,13.96,13.96,13.93,13.95,402974.0,12.1019,12.1019,12.0759,12.0932,402974.0
2022-08-25 12:25:00,13.95,13.99,13.94,13.98,218752.0,12.0932,12.1279,12.0845,12.1192,218752.0
2022-08-25 12:30:00,13.97,13.99,13.96,13.98,160923.0,12.1105,12.1279,12.1019,12.1192,160923.0
2022-08-25 12:35:00,13.99,13.99,13.97,13.99,45527.0,12.1279,12.1279,12.1105,12.1279,45527.0
2022-08-25 12:40:00,13.99,13.99,13.94,13.95,91645.0,12.1279,12.1279,12.0845,12.0932,91645.0
2022-08-25 12:45:00,13.95,13.95,13.92,13.94,84656.0,12.0932,12.0932,12.0672,12.0845,84656.0
2022-08-25 12:50:00,13.94,13.97,13.93,13.96,194013.0,12.0845,12.1105,12.0759,12.1019,194013.0
2022-08-25 12:55:00,13.96,13.97,13.95,13.96,50889.0,12.1019,12.1105,12.0932,12.1019,50889.0
2022-08-25 13:00:00,13.96,13.98,13.95,13.96,90149.0,12.1019,12.1192,12.0932,12.1019,90149.0
2022-08-25 13:05:00,13.96,13.97,13.95,13.96,24703.0,12.1019,12.1105,12.0932,12.1019,24703.0
2022-08-25 13:10:00,13.95,13.96,13.93,13.94,125825.0,12.0932,12.1019,12.0759,12.0845,125825.0
2022-08-25 13:15:00,13.94,13.95,13.92,13.94,230030.0,12.0845,12.0932,12.0672,12.0845,230030.0
2022-08-25 13:20:00,13.95,13.97,13.94,13.96,132469.0,12.0932,12.1105,12.0845,12.1019,132469.0
2022-08-25 13:25:00,13.96,13.97,13.95,13.97,32993.0,12.1019,12.1105,12.0932,12.1105,32993.0
2022-08-25 13:30:00,13.97,13.98,13.95,13.97,114917.0,12.1105,12.1192,12.0932,12.1105,114917.0
2022-08-25 13:35:00,13.97,13.98,13.96,13.97,62551.0,12.1105,12.1192,12.1019,12.1105,62551.0
2022-08-25 13:40:00,13.98,13.99,13.97,13.99,31478.0,12.1192,12.1279,12.1105,12.1279,31478.0
2022-08-25 13:45:00,13.99,14.0,13.98,13.99,68078.0,12.1279,12.1366,12.1192,12.1279,68078.0
2022-08-25 13:50:00,13.99,13.99,13.98,13.99,14952.0,12.1279,12.1279,12.1192,12.1279,14952.0
2022-08-25 13:55:00,13.99,13.99,13.98,13.99,8371.0,12.1279,12.1279,12.1192,12.1279,8371.0
2022-08-25 14:00:00,13.99,13.99,13.98,13.98,45245.0,12.1279,12.1279,12.1192,12.1192,45245.0
2022-08-25 14:05:00,13.98,13.99,13.98,13.99,31713.0,12.1192,12.1279,12.1192,12.1279,31713.0
2022-08-25 14:10:00,13.99,14.01,13.97,14.0,128253.0,12.1279,12.1452,12.1105,12.1366,128253.0
2022-08-25 14:15:00,14.0,14.0,13.97,13.98,172781.0,12.1366,12.1366,12.1105,12.1192,172781.0
2022-08-25 14:20:00,13.98,13.99,13.97,13.99,42988.0,12.1192,12.1279,12.1105,12.1279,42988.0
2022-08-25 14:25:00,13.99,13.99,13.98,13.99,28576.0,12.1279,12.1279,12.1192,12.1279,28576.0
2022-08-25 14:30:00,13.99,13.99,13.96,13.96,58761.0,12.1279,12.1279,12.1019,12.1019,58761.0
2022-08-25 14:35:00,13.96,13.98,13.95,13.96,94567.0,12.1019,12.1192,12.0932,12.1019,94567.0
2022-08-25 14:40:00,13.95,13.96,13.94,13.96,52278.0,12.0932,12.1019,12.0845,12.1019,52278.0
2022-08-25 14:45:00,13.96,13.96,13.95,13.95,9976.0,12.1019,12.1019,12.0932,12.0932,9976.0
2022-08-25 14:50:00,13.96,13.97,13.94,13.94,98882.0,12.1019,12.1105,12.0845,12.0845,98882.0
2022-08-25 14:55:00,13.95,13.96,13.92,13.93,206724.0,12.0932,12.1019,12.0672,12.0759,206724.0
2022-08-25 15:00:00,13.93,13.96,13.93,13.96,33204.0,12.0759,12.1019,12.0759,12.1019,33204.0
2022-08-25 15:05:00,13.96,13.96,13.94,13.94,51164.0,12.1019,12.1019,12.0845,12.0845,51164.0
2022-08-25 15:10:00,13.94,13.95,13.94,13.95,18008.0,12.0845,12.0932,12.0845,12.0932,18008.0
2022-08-25 15:15:00,13.95,13.95,13.94,13.95,44662.0,12.0932,12.0932,12.0845,12.0932,44662.0
2022-08-25 15:20:00,13.95,13.97,13.95,13.96,52220.0,12.0932,12.1105,12.0932,12.1019,52220.0
2022-08-25 15:25:00,13.96,13.98,13.95,13.96,95166.0,12.1019,12.1192,12.0932,12.1019,95166.0
2022-08-25 15:30:00,13.96,13.97,13.94,13.95,85808.0,12.1019,12.1105,12.0845,12.0932,85808.0
2022-08-25 15:35:00,13.95,13.97,13.95,13.96,66673.0,12.0932,12.1105,12.0932,12.1019,66673.0
2022-08-25 15:40:00,13.96,13.98,13.95,13.98,119789.0,12.1019,12.1192,12.0932,12.1192,119789.0
2022-08-25 15:45:00,13.98,13.99,13.97,13.98,88834.0,12.1192,12.1279,12.1105,12.1192,88834.0
2022-08-25 15:50:00,13.98,13.99,13.97,13.98,112659.0,12.1192,12.1279,12.1105,12.1192,112659.0
2022-08-25 15:55:00,13.98,14.02,13.97,14.02,304967.0,12.1192,12.1539,12.1105,12.1539,304967.0
2022-08-26 09:30:00,14.1,14.15,14.02,14.09,199528.0,12.2232,12.2666,12.1539,12.2146,199528.0
2022-08-26 09:35:00,14.08,14.08,14.05,14.08,128141.0,12.2059,12.2059,12.1799,12.2059,128141.0
2022-08-26 09:40:00,14.08,14.08,14.03,14.06,128663.0,12.2059,12.2059,12.1626,12.1886,128663.0
2022-08-26 09:45:00,14.06,14.06,14.02,14.03,48692.0,12.1886,12.1886,12.1539,12.1626,48692.0
2022-08-26 09:50:00,14.02,14.05,14.0,14.04,43438.0,12.1539,12.1799,12.1366,12.1712,43438.0
2022-08-26 09:55:00,14.04,14.06,14.03,14.05,54166.0,12.1712,12.1886,12.1626,12.1799,54166.0
2022-08-26 10:00:00,14.04,14.05,13.91,13.92,330412.0,12.1712,12.1799,12.0585,12.0672,330412.0
2022-08-26 10:05:00,13.91,14.04,13.89,14.04,98301.0,12.0585,12.1712,12.0412,12.1712,98301.0
2022-08-26 10:10:00,14.04,14.05,13.95,13.97,93373.0,12.1712,12.1799,12.0932,12.1105,93373.0
2022-08-26 10:15:00,13.98,13.99,13.95,13.99,69201.0,12.1192,12.1279,12.0932,12.1279,69201.0
2022-08-26 10:20:00,13.98,13.99,13.92,13.92,71041.0,12.1192,12.1279,12.0672,12.0672,71041.0
2022-08-26 10:25:00,13.92,13.92,13.84,13.86,62238.0,12.0672,12.0672,11.9979,12.0152,62238.0
2022-08-26 10:30:00,13.86,13.86,13.8,13.81,78646.0,12.0152,12.0152,11.9632,11.9718,78646.0
2022-08-26 10:35:00,13.8,13.82,13.76,13.79,113049.0,11.9632,11.9805,11.9285,11.9545,113049.0
2022-08-26 10:40:00,13.78,13.81,13.77,13.81,66105.0,11.9458,11.9718,11.9372,11.9718,66105.0
2022-08-26 10:45:00,13.81,13.82,13.78,13.82,62407.0,11.9718,11.9805,11.9458,11.9805,62407.0
2022-08-26 10:50:00,13.81,13.83,13.79,13.82,104790.0,11.9718,11.9892,11.9545,11.9805,104790.0
2022-08-26 10:55:00,13.83,13.83,13.79,13.8,58632.0,11.9892,11.9892,11.9545,11.9632,58632.0
2022-08-26 11:00:00,13.8,13.8,13.76,13.76,67557.0,11.9632,11.9632,11.9285,11.9285,67557.0
2022-08-26 11:05:00,13.76,13.77,13.73,13.75,107228.0,11.9285,11.9372,11.9025,11.9198,107228.0
2022-08-26 11:10:00,13.75,13.79,13.74,13.79,81720.0,11.9198,11.9545,11.9112,11.9545,81720.0
2022-08-26 11:15:00,13.79,13.79,13.74,13.75,54102.0,11.9545,11.9545,11.9112,11.9198,54102.0
2022-08-26 11:20:00,13.75,13.75,13.71,13.75,44676.0,11.9198,11.9198,11.8852,11.9198,44676.0
2022-08-26 11:25:00,13.75,13.76,13.73,13.75,67418.0,11.9198,11.9285,11.9025,11.9198,67418.0
2022-08-26 11:30:00,13.75,13.77,13.73,13.76,116792.0,11.9198,11.9372,11.9025,11.9285,116792.0
2022-08-26 11:35:00,13.76,13.77,13.74,13.75,63726.0,11.9285,11.9372,11.9112,11.9198,63726.0
2022-08-26 11:40:00,13.75,13.76,13.72,13.74,71324.0,11.9198,11.9285,11.8938,11.9112,71324.0
2022-08-26 11:45:00,13.75,13.79,13.74,13.78,81944.0,11.9198,11.9545,11.9112,11.9458,81944.0
2022-08-26 11:50:00,13.77,13.78,13.76,13.76,44793.0,11.9372,11.9458,11.9285,11.9285,44793.0
2022-08-26 11:55:00,13.76,13.77,13.74,13.76,26484.0,11.9285,11.9372,11.9112,11.9285,26484.0
2022-08-26 12:00:00,13.76,13.76,13.71,13.71,64297.0,11.9285,11.9285,11.8852,11.8852,64297.0
2022-08-26 12:05:00,13.72,13.73,13.7,13.73,62259.0,11.8938,11.9025,11.8765,11.9025,62259.0
2022-08-26 12:10:00,13.73,13.74,13.72,13.74,71551.0,11.9025,11.9112,11.8938,11.9112,71551.0
2022-08-26 12:15:00,13.74,13.75,13.7,13.73,120205.0,11.9112,11.9198,11.8765,11.9025,120205.0
2022-08-26 12:20:00,13.73,13.73,13.7,13.71,111876.0,11.9025,11.9025,11.8765,11.8852,111876.0
2022-08-26 12:25:00,13.71,13.71,13.68,13.7,70323.0,11.8852,11.8852,11.8591,11.8765,70323.0
2022-08-26 12:30:00,13.69,13.7,13.66,13.67,138274.0,11.8678,11.8765,11.8418,11.8505,138274.0
2022-08-26 12:35:00,13.68,13.69,13.66,13.69,75990.0,11.8591,11.8678,11.8418,11.8678,75990.0
2022-08-26 12:40:00,13.68,13.73,13.68,13.7,123641.0,11.8591,11.9025,11.8591,11.8765,123641.0
2022-08-26 12:45:00,13.71,13.73,13.69,13.73,134404.0,11.8852,11.9025,11.8678,11.9025,134404.0
2022-08-26 12:50:00,13.72,13.73,13.7,13.71,81026.0,11.8938,11.9025,11.8765,11.8852,81026.0
2022-08-26 12:55:00,13.71,13.74,13.71,13.73,70501.0,11.8852,11.9112,11.8852,11.9025,70501.0
2022-08-26 13:00:00,13.73,13.73,13.71,13.71,19907.0,11.9025,11.9025,11.8852,11.8852,19907.0
2022-08-26 13:05:00,13.71,13.74,13.71,13.73,102887.0,11.8852,11.9112,11.8852,11.9025,102887.0
2022-08-26 13:10:00,13.73,13.73,13.7,13.71,110388.0,11.9025,11.9025,11.8765,11.8852,110388.0
2022-08-26 13:15:00,13.71,13.73,13.69,13.7,71322.0,11.8852,11.9025,11.8678,11.8765,71322.0
2022-08-26 13:20:00,13.7,13.72,13.69,13.72,54530.0,11.8765,11.8938,11.8678,11.8938,54530.0
2022-08-26 13:25:00,13.71,13.74,13.71,13.73,130280.0,11.8852,11.9112,11.8852,11.9025,130280.0
2022-08-26 13:30:00,13.73,13.73,13.7,13.73,77123.0,11.9025,11.9025,11.8765,11.9025,77123.0
2022-08-26 13:35:00,13.73,13.74,13.7,13.71,65404.0,11.9025,11.9112,11.8765,11.8852,65404.0
2022-08-26 13:40:00,13.71,13.71,13.68,13.7,137357.0,11.8852,11.8852,11.8591,11.8765,137357.0
2022-08-26 13:45:00,13.71,13.72,13.69,13.72,76936.0,11.8852,11.8938,11.8678,11.8938,76936.0
2022-08-26 13:50:00,13.71,13.73,13.71,13.73,27026.0,11.8852,11.9025,11.8852,11.9025,27026.0
2022-08-26 13:55:00,13.73,13.73,13.71,13.72,25338.0,11.9025,11.9025,11.8852,11.8938,25338.0
2022-08-26 14:00:00,13.72,13.74,13.72,13.73,50627.0,11.8938,11.9112,11.8938,11.9025,50627.0
2022-08-26 14:05:00,13.73,13.74,13.71,13.74,66501.0,11.9025,11.9112,11.8852,11.9112,66501.0
2022-08-26 14:10:00,13.73,13.74,13.71,13.72,45977.0,11.9025,11.9112,11.8852,11.8938,45977.0
2022-08-26 14:15:00,13.72,13.72,13.69,13.71,112319.0,11.8938,11.8938,11.8678,11.8852,112319.0
2022-08-26 14:20:00,13.71,13.74,13.7,13.73,34808.0,11.8852,11.9112,11.8765,11.9025,34808.0
2022-08-26 14:25:00,13.74,13.74,13.72,13.74,25910.0,11.9112,11.9112,11.8938,11.9112,25910.0
2022-08-26 14:30:00,13.74,13.75,13.73,13.75,58003.0,11.9112,11.9198,11.9025,11.9198,58003.0
2022-08-26 14:35:00,13.75,13.75,13.73,13.75,65639.0,11.9198,11.9198,11.9025,11.9198,65639.0
2022-08-26 14:40:00,13.75,13.75,13.73,13.73,58510.0,11.9198,11.9198,11.9025,11.9025,58510.0
2022-08-26 14:45:00,13.74,13.75,13.73,13.74,89999.0,11.9112,11.9198,11.9025,11.9112,89999.0
2022-08-26 14:50:00,13.74,13.74,13.72,13.74,82262.0,11.9112,11.9112,11.8938,11.9112,82262.0
2022-08-26 14:55:00,13.74,13.74,13.71,13.73,95176.0,11.9112,11.9112,11.8852,11.9025,95176.0
2022-08-26 15:00:00,13.73,13.75,13.72,13.74,63291.0,11.9025,11.9198,11.8938,11.9112,63291.0
2022-08-26 15:05:00,13.74,13.75,13.7,13.71,232251.0,11.9112,11.9198,11.8765,11.8852,232251.0
2022-08-26 15:10:00,13.71,13.72,13.69,13.71,272450.0,11.8852,11.8938,11.8678,11.8852,272450.0
2022-08-26 15:15:00,13.71,13.74,13.7,13.73,150754.0,11.8852,11.9112,11.8765,11.9025,150754.0
2022-08-26 15:20:00,13.74,13.74,13.7,13.72,86721.0,11.9112,11.9112,11.8765,11.8938,86721.0
2022-08-26 15:25:00,13.71,13.73,13.7,13.72,108302.0,11.8852,11.9025,11.8765,11.8938,108302.0
2022-08-26 15:30:00,13.73,13.73,13.7,13.71,166431.0,11.9025,11.9025,11.8765,11.8852,166431.0
2022-08-26 15:35:00,13.71,13.72,13.69,13.7,119948.0,11.8852,11.8938,11.8678,11.8765,119948.0
2022-08-26 15:40:00,13.7,13.7,13.68,13.69,41493.0,11.8765,11.8765,11.8591,11.8678,41493.0
2022-08-26 15:45:00,13.68,13.7,13.66,13.67,189345.0,11.8591,11.8765,11.8418,11.8505,189345.0
2022-08-26 15:50:00,13.67,13.68,13.65,13.65,241563.0,11.8505,11.8591,11.8331,11.8331,241563.0
2022-08-26 15:55:00,13.65,13.69,13.64,13.65,651590.0,11.8331,11.8678,11.8245,11.8331,651590.0
2022-08-29 09:30:00,13.54,13.56,13.43,13.52,235420.0,11.7378,11.7551,11.6424,11.7204,235420.0
2022-08-29 09:35:00,13.52,13.54,13.48,13.49,110566.0,11.7204,11.7378,11.6858,11.6944,110566.0
2022-08-29 09:40:00,13.49,13.5,13.41,13.41,64676.0,11.6944,11.7031,11.6251,11.6251,64676.0
2022-08-29 09:45:00,13.42,13.44,13.4,13.43,71451.0,11.6338,11.6511,11.6164,11.6424,71451.0
2022-08-29 09:50:00,13.43,13.48,13.43,13.46,93382.0,11.6424,11.6858,11.6424,11.6684,93382.0
2022-08-29 09:55:00,13.46,13.51,13.46,13.48,51622.0,11.6684,11.7118,11.6684,11.6858,51622.0
2022-08-29 10:00:00,13.48,13.49,13.44,13.46,66921.0,11.6858,11.6944,11.6511,11.6684,66921.0
2022-08-29 10:05:00,13.45,13.47,13.45,13.46,21308.0,11.6598,11.6771,11.6598,11.6684,21308.0
2022-08-29 10:10:00,13.46,13.5,13.45,13.46,52222.0,11.6684,11.7031,11.6598,11.6684,52222.0
2022-08-29 10:15:00,13.47,13.49,13.43,13.44,323683.0,11.6771,11.6944,11.6424,11.6511,323683.0
2022-08-29 10:20:00,13.45,13.49,13.44,13.48,93152.0,11.6598,11.6944,11.6511,11.6858,93152.0
2022-08-29 10:25:00,13.47,13.48,13.42,13.43,99360.0,11.6771,11.6858,11.6338,11.6424,99360.0
2022-08-29 10:30:00,13.43,13.44,13.39,13.42,128900.0,11.6424,11.6511,11.6077,11.6338,128900.0
2022-08-29 10:35:00,13.42,13.43,13.36,13.37,132037.0,11.6338,11.6424,11.5817,11.5904,132037.0
2022-08-29 10:40:00,13.37,13.39,13.35,13.38,114754.0,11.5904,11.6077,11.5731,11.5991,114754.0
2022-08-29 10:45:00,13.38,13.4,13.37,13.39,72762.0,11.5991,11.6164,11.5904,11.6077,72762.0
2022-08-29 10:50:00,13.39,13.4,13.36,13.38,92105.0,11.6077,11.6164,11.5817,11.5991,92105.0
2022-08-29 10:55:00,13.38,13.4,13.36,13.4,172702.0,11.5991,11.6164,11.5817,11.6164,172702.0
2022-08-29 11:00:00,13.39,13.41,13.39,13.4,83808.0,11.6077,11.6251,11.6077,11.6164,83808.0
2022-08-29 11:05:00,13.39,13.4,13.36,13.38,117830.0,11.6077,11.6164,11.5817,11.5991,117830.0
2022-08-29 11:10:00,13.38,13.43,13.38,13.41,140482.0,11.5991,11.6424,11.5991,11.6251,140482.0
2022-08-29 11:15:00,13.42,13.44,13.41,13.44,101073.0,11.6338,11.6511,11.6251,11.6511,101073.0
2022-08-29 11:20:00,13.43,13.46,13.42,13.46,99015.0,11.6424,11.6684,11.6338,11.6684,99015.0
2022-08-29 11:25:00,13.46,13.48,13.45,13.46,87809.0,11.6684,11.6858,11.6598,11.6684,87809.0
2022-08-29 11:30:00,13.46,13.5,13.44,13.49,145792.0,11.6684,11.7031,11.6511,11.6944,145792.0
2022-08-29 11:35:00,13.49,13.53,13.48,13.51,36758.0,11.6944,11.7291,11.6858,11.7118,36758.0
2022-08-29 11:40:00,13.51,13.51,13.47,13.47,110386.0,11.7118,11.7118,11.6771,11.6771,110386.0
2022-08-29 11:45:00,13.47,13.5,13.47,13.5,60658.0,11.6771,11.7031,11.6771,11.7031,60658.0
2022-08-29 11:50:00,13.5,13.5,13.48,13.5,74591.0,11.7031,11.7031,11.6858,11.7031,74591.0
2022-08-29 11:55:00,13.5,13.51,13.49,13.51,19074.0,11.7031,11.7118,11.6944,11.7118,19074.0
2022-08-29 12:00:00,13.51,13.52,13.5,13.52,35269.0,11.7118,11.7204,11.7031,11.7204,35269.0
2022-08-29 12:05:00,13.52,13.54,13.51,13.53,132244.0,11.7204,11.7378,11.7118,11.7291,132244.0
2022-08-29 12:10:00,13.52,13.53,13.5,13.51,20142.0,11.7204,11.7291,11.7031,11.7118,20142.0
2022-08-29 12:15:00,13.5,13.53,13.5,13.53,53566.0,11.7031,11.7291,11.7031,11.7291,53566.0
2022-08-29 12:20:00,13.53,13.53,13.5,13.51,35763.0,11.7291,11.7291,11.7031,11.7118,35763.0
2022-08-29 12:25:00,13.51,13.52,13.5,13.52,30415.0,11.7118,11.7204,11.7031,11.7204,30415.0
2022-08-29 12:30:00,13.52,13.52,13.48,13.49,123156.0,11.7204,11.7204,11.6858,11.6944,123156.0
2022-08-29 12:35:00,13.49,13.5,13.48,13.5,48937.0,11.6944,11.7031,11.6858,11.7031,48937.0
2022-08-29 12:40:00,13.5,13.51,13.49,13.5,66368.0,11.7031,11.7118,11.6944,11.7031,66368.0
2022-08-29 12:45:00,13.51,13.54,13.5,13.54,81755.0,11.7118,11.7378,11.7031,11.7378,81755.0
2022-08-29 12:50:00,13.53,13.57,13.53,13.55,90439.0,11.7291,11.7638,11.7291,11.7465,90439.0
2022-08-29 12:55:00,13.54,13.55,13.52,13.53,88353.0,11.7378,11.7465,11.7204,11.7291,88353.0
2022-08-29 13:00:00,13.53,13.54,13.51,13.52,93640.0,11.7291,11.7378,11.7118,11.7204,93640.0
2022-08-29 13:05:00,13.52,13.54,13.51,13.54,106377.0,11.7204,11.7378,11.7118,11.7378,106377.0
2022-08-29 13:10:00,13.53,13.54,13.51,13.53,64232.0,11.7291,11.7378,11.7118,11.7291,64232.0
2022-08-29 13:15:00,13.53,13.53,13.49,13.5,88852.0,11.7291,11.7291,11.6944,11.7031,88852.0
2022-08-29 13:20:00,13.5,13.52,13.49,13.51,75391.0,11.7031,11.7204,11.6944,11.7118,75391.0
2022-08-29 13:25:00,13.5,13.52,13.49,13.52,71212.0,11.7031,11.7204,11.6944,11.7204,71212.0
2022-08-29 13:30:00,13.52,13.54,13.51,13.54,51002.0,11.7204,11.7378,11.7118,11.7378,51002.0
2022-08-29 13:35:00,13.53,13.54,13.53,13.53,11031.0,11.7291,11.7378,11.7291,11.7291,11031.0
2022-08-29 13:40:00,13.54,13.57,13.53,13.57,170452.0,11.7378,11.7638,11.7291,11.7638,170452.0
2022-08-29 13:45:00,13.57,13.58,13.54,13.55,160668.0,11.7638,11.7725,11.7378,11.7465,160668.0
2022-08-29 13:50:00,13.55,13.57,13.54,13.56,78839.0,11.7465,11.7638,11.7378,11.7551,78839.0
2022-08-29 13:55:00,13.56,13.57,13.55,13.56,109114.0,11.7551,11.7638,11.7465,11.7551,109114.0
2022-08-29 14:00:00,13.56,13.56,13.53,13.53,140674.0,11.7551,11.7551,11.7291,11.7291,140674.0
2022-08-29 14:05:00,13.54,13.55,13.52,13.53,128059.0,11.7378,11.7465,11.7204,11.7291,128059.0
2022-08-29 14:10:00,13.52,13.53,13.51,13.51,68617.0,11.7204,11.7291,11.7118,11.7118,68617.0
2022-08-29 14:15:00,13.51,13.53,13.5,13.51,152505.0,11.7118,11.7291,11.7031,11.7118,152505.0
2022-08-29 14:20:00,13.51,13.52,13.5,13.52,59141.0,11.7118,11.7204,11.7031,11.7204,59141.0
2022-08-29 14:25:00,13.52,13.52,13.5,13.5,95087.0,11.7204,11.7204,11.7031,11.7031,95087.0
2022-08-29 14:30:00,13.5,13.53,13.49,13.53,93410.0,11.7031,11.7291,11.6944,11.7291,93410.0
2022-08-29 14:35:00,13.53,13.54,13.51,13.52,96860.0,11.7291,11.7378,11.7118,11.7204,96860.0
2022-08-29 14:40:00,13.52,13.54,13.51,13.54,82259.0,11.7204,11.7378,11.7118,11.7378,82259.0
2022-08-29 14:45:00,13.54,13.54,13.52,13.53,58624.0,11.7378,11.7378,11.7204,11.7291,58624.0
2022-08-29 14:50:00,13.53,13.54,13.51,13.52,44976.0,11.7291,11.7378,11.7118,11.7204,44976.0
2022-08-29 14:55:00,13.52,13.54,13.49,13.53,149514.0,11.7204,11.7378,11.6944,11.7291,149514.0
2022-08-29 15:00:00,13.54,13.56,13.53,13.54,94181.0,11.7378,11.7551,11.7291,11.7378,94181.0
2022-08-29 15:05:00,13.54,13.54,13.52,13.53,18575.0,11.7378,11.7378,11.7204,11.7291,18575.0
2022-08-29 15:10:00,13.53,13.54,13.51,13.53,60814.0,11.7291,11.7378,11.7118,11.7291,60814.0
2022-08-29 15:15:00,13.53,13.54,13.5,13.51,77382.0,11.7291,11.7378,11.7031,11.7118,77382.0
2022-08-29 15:20:00,13.5,13.51,13.5,13.51,46815.0,11.7031,11.7118,11.7031,11.7118,46815.0
2022-08-29 15:25:00,13.5,13.51,13.48,13.49,76821.0,11.7031,11.7118,11.6858,11.6944,76821.0
2022-08-29 15:30:00,13.48,13.49,13.46,13.48,91754.0,11.6858,11.6944,11.6684,11.6858,91754.0
2022-08-29 15:35:00,13.48,13.5,13.48,13.5,55637.0,11.6858,11.7031,11.6858,11.7031,55637.0
2022-08-29 15:40:00,13.5,13.52,13.48,13.51,171873.0,11.7031,11.7204,11.6858,11.7118,171873.0
2022-08-29 15:45:00,13.51,13.51,13.48,13.5,136124.0,11.7118,11.7118,11.6858,11.7031,136124.0
2022-08-29 15:50:00,13.5,13.52,13.47,13.5,275339.0,11.7031,11.7204,11.6771,11.7031,275339.0
2022-08-29 15:55:00,13.5,13.5,13.46,13.47,501231.0,11.7031,11.7031,11.6684,11.6771,501231.0
2022-08-30 09:30:00,13.49,13.52,13.45,13.51,197036.0,11.6944,11.7204,11.6598,11.7118,197036.0
2022-08-30 09:35:00,13.5,13.55,13.49,13.51,58125.0,11.7031,11.7465,11.6944,11.7118,58125.0
2022-08-30 09:40:00,13.51,13.54,13.5,13.51,73448.0,11.7118,11.7378,11.7031,11.7118,73448.0
2022-08-30 09:45:00,13.52,13.54,13.48,13.5,100403.0,11.7204,11.7378,11.6858,11.7031,100403.0
2022-08-30 09:50:00,13.5,13.5,13.45,13.46,151264.0,11.7031,11.7031,11.6598,11.6684,151264.0
2022-08-30 09:55:00,13.46,13.47,13.42,13.43,106008.0,11.6684,11.6771,11.6338,11.6424,106008.0
2022-08-30 10:00:00,13.44,13.47,13.42,13.45,107006.0,11.6511,11.6771,11.6338,11.6598,107006.0
2022-08-30 10:05:00,13.45,13.46,13.39,13.42,137016.0,11.6598,11.6684,11.6077,11.6338,137016.0
2022-08-30 10:10:00,13.43,13.43,13.4,13.43,71434.0,11.6424,11.6424,11.6164,11.6424,71434.0
2022-08-30 10:15:00,13.42,13.43,13.4,13.42,45505.0,11.6338,11.6424,11.6164,11.6338,45505.0
2022-08-30 10:20:00,13.41,13.44,13.4,13.4,47541.0,11.6251,11.6511,11.6164,11.6164,47541.0
2022-08-30 10:25:00,13.41,13.44,13.4,13.42,53612.0,11.6251,11.6511,11.6164,11.6338,53612.0
2022-08-30 10:30:00,13.42,13.43,13.36,13.37,132175.0,11.6338,11.6424,11.5817,11.5904,132175.0
2022-08-30 10:35:00,13.38,13.39,13.36,13.38,109549.0,11.5991,11.6077,11.5817,11.5991,109549.0
2022-08-30 10:40:00,13.38,13.39,13.36,13.37,84070.0,11.5991,11.6077,11.5817,11.5904,84070.0
2022-08-30 10:45:00,13.38,13.38,13.32,13.33,100000.0,11.5991,11.5991,11.5471,11.5557,100000.0
2022-08-30 10:50:00,13.33,13.37,13.32,13.36,79098.0,11.5557,11.5904,11.5471,11.5817,79098.0
2022-08-30 10:55:00,13.37,13.43,13.36,13.43,132732.0,11.5904,11.6424,11.5817,11.6424,132732.0
2022-08-30 11:00:00,13.43,13.47,13.42,13.45,130903.0,11.6424,11.6771,11.6338,11.6598,130903.0
2022-08-30 11:05:00,13.45,13.47,13.43,13.44,109851.0,11.6598,11.6771,11.6424,11.6511,109851.0
2022-08-30 11:10:00,13.44,13.45,13.4,13.42,118683.0,11.6511,11.6598,11.6164,11.6338,118683.0
2022-08-30 11:15:00,13.41,13.46,13.41,13.45,119041.0,11.6251,11.6684,11.6251,11.6598,119041.0
2022-08-30 11:20:00,13.45,13.45,13.42,13.43,197147.0,11.6598,11.6598,11.6338,11.6424,197147.0
2022-08-30 11:25:00,13.43,13.45,13.4,13.41,155460.0,11.6424,11.6598,11.6164,11.6251,155460.0
2022-08-30 11:30:00,13.41,13.48,13.4,13.48,140830.0,11.6251,11.6858,11.6164,11.6858,140830.0
2022-08-30 11:35:00,13.48,13.48,13.43,13.46,107752.0,11.6858,11.6858,11.6424,11.6684,107752.0
2022-08-30 11:40:00,13.45,13.48,13.44,13.46,40565.0,11.6598,11.6858,11.6511,11.6684,40565.0
2022-08-30 11:45:00,13.46,13.47,13.43,13.45,147216.0,11.6684,11.6771,11.6424,11.6598,147216.0
2022-08-30 11:50:00,13.44,13.47,13.43,13.46,135718.0,11.6511,11.6771,11.6424,11.6684,135718.0
2022-08-30 11:55:00,13.46,13.47,13.43,13.43,344598.0,11.6684,11.6771,11.6424,11.6424,344598.0
2022-08-30 12:00:00,13.43,13.45,13.42,13.43,294580.0,11.6424,11.6598,11.6338,11.6424,294580.0
2022-08-30 12:05:00,13.43,13.47,13.43,13.44,146402.0,11.6424,11.6771,11.6424,11.6511,146402.0
2022-08-30 12:10:00,13.44,13.46,13.42,13.46,77194.0,11.6511,11.6684,11.6338,11.6684,77194.0
2022-08-30 12:15:00,13.46,13.49,13.45,13.47,91338.0,11.6684,11.6944,11.6598,11.6771,91338.0
2022-08-30 12:20:00,13.46,13.49,13.45,13.46,99826.0,11.6684,11.6944,11.6598,11.6684,99826.0
2022-08-30 12:25:00,13.45,13.47,13.43,13.46,74335.0,11.6598,11.6771,11.6424,11.6684,74335.0
2022-08-30 12:30:00,13.46,13.47,13.43,13.44,29802.0,11.6684,11.6771,11.6424,11.6511,29802.0
2022-08-30 12:35:00,13.45,13.46,13.43,13.46,53422.0,11.6598,11.6684,11.6424,11.6684,53422.0
2022-08-30 12:40:00,13.45,13.46,13.42,13.43,44983.0,11.6598,11.6684,11.6338,11.6424,44983.0
2022-08-30 12:45:00,13.42,13.44,13.41,13.42,195699.0,11.6338,11.6511,11.6251,11.6338,195699.0
2022-08-30 12:50:00,13.43,13.45,13.42,13.45,61743.0,11.6424,11.6598,11.6338,11.6598,61743.0
2022-08-30 12:55:00,13.45,13.45,13.42,13.43,65202.0,11.6598,11.6598,11.6338,11.6424,65202.0
2022-08-30 13:00:00,13.43,13.44,13.41,13.42,50146.0,11.6424,11.6511,11.6251,11.6338,50146.0
2022-08-30 13:05:00,13.42,13.44,13.4,13.41,67288.0,11.6338,11.6511,11.6164,11.6251,67288.0
2022-08-30 13:10:00,13.41,13.42,13.38,13.38,73812.0,11.6251,11.6338,11.5991,11.5991,73812.0
2022-08-30 13:15:00,13.38,13.4,13.37,13.38,66981.0,11.5991,11.6164,11.5904,11.5991,66981.0
2022-08-30 13:20:00,13.38,13.38,13.36,13.37,83831.0,11.5991,11.5991,11.5817,11.5904,83831.0
2022-08-30 13:25:00,13.38,13.39,13.36,13.38,46317.0,11.5991,11.6077,11.5817,11.5991,46317.0
2022-08-30 13:30:00,13.38,13.4,13.37,13.38,80094.0,11.5991,11.6164,11.5904,11.5991,80094.0
2022-08-30 13:35:00,13.38,13.39,13.36,13.38,63348.0,11.5991,11.6077,11.5817,11.5991,63348.0
2022-08-30 13:40:00,13.38,13.39,13.34,13.35,61417.0,11.5991,11.6077,11.5644,11.5731,61417.0
2022-08-30 13:45:00,13.35,13.39,13.34,13.38,76837.0,11.5731,11.6077,11.5644,11.5991,76837.0
2022-08-30 13:50:00,13.38,13.4,13.37,13.4,64677.0,11.5991,11.6164,11.5904,11.6164,64677.0
2022-08-30 13:55:00,13.4,13.41,13.37,13.38,94483.0,11.6164,11.6251,11.5904,11.5991,94483.0
2022-08-30 14:00:00,13.38,13.41,13.36,13.4,73660.0,11.5991,11.6251,11.5817,11.6164,73660.0
2022-08-30 14:05:00,13.4,13.41,13.38,13.4,89613.0,11.6164,11.6251,11.5991,11.6164,89613.0
2022-08-30 14:10:00,13.4,13.41,13.39,13.39,66160.0,11.6164,11.6251,11.6077,11.6077,66160.0
2022-08-30 14:15:00,13.4,13.41,13.38,13.4,128888.0,11.6164,11.6251,11.5991,11.6164,128888.0
2022-08-30 14:20:00,13.39,13.41,13.38,13.4,113661.0,11.6077,11.6251,11.5991,11.6164,113661.0
2022-08-30 14:25:00,13.41,13.41,13.36,13.37,145922.0,11.6251,11.6251,11.5817,11.5904,145922.0
2022-08-30 14:30:00,13.37,13.42,13.36,13.39,293724.0,11.5904,11.6338,11.5817,11.6077,293724.0
2022-08-30 14:35:00,13.4,13.42,13.38,13.42,170948.0,11.6164,11.6338,11.5991,11.6338,170948.0
2022-08-30 14:40:00,13.42,13.42,13.38,13.38,132940.0,11.6338,11.6338,11.5991,11.5991,132940.0
2022-08-30 14:45:00,13.38,13.39,13.37,13.38,137031.0,11.5991,11.6077,11.5904,11.5991,137031.0
2022-08-30 14:50:00,13.38,13.39,13.37,13.38,119942.0,11.5991,11.6077,11.5904,11.5991,119942.0
2022-08-30 14:55:00,13.38,13.39,13.36,13.37,131684.0,11.5991,11.6077,11.5817,11.5904,131684.0
2022-08-30 15:00:00,13.38,13.42,13.37,13.4,76480.0,11.5991,11.6338,11.5904,11.6164,76480.0
2022-08-30 15:05:00,13.4,13.44,13.39,13.43,81248.0,11.6164,11.6511,11.6077,11.6424,81248.0
2022-08-30 15:10:00,13.44,13.45,13.43,13.45,118868.0,11.6511,11.6598,11.6424,11.6598,118868.0
2022-08-30 15:15:00,13.45,13.45,13.41,13.43,149880.0,11.6598,11.6598,11.6251,11.6424,149880.0
2022-08-30 15:20:00,13.43,13.44,13.41,13.44,129237.0,11.6424,11.6511,11.6251,11.6511,129237.0
2022-08-30 15:25:00,13.44,13.44,13.41,13.42,92211.0,11.6511,11.6511,11.6251,11.6338,92211.0
2022-08-30 15:30:00,13.42,13.42,13.39,13.4,151616.0,11.6338,11.6338,11.6077,11.6164,151616.0
2022-08-30 15:35:00,13.41,13.42,13.4,13.42,55759.0,11.6251,11.6338,11.6164,11.6338,55759.0
2022-08-30 15:40:00,13.42,13.45,13.41,13.44,164311.0,11.6338,11.6598,11.6251,11.6511,164311.0
2022-08-30 15:45:00,13.44,13.45,13.39,13.4,132106.0,11.6511,11.6598,11.6077,11.6164,132106.0
2022-08-30 15:50:00,13.4,13.43,13.38,13.38,267163.0,11.6164,11.6424,11.5991,11.5991,267163.0
2022-08-30 15:55:00,13.39,13.41,13.38,13.4,427750.0,11.6077,11.6251,11.5991,11.6164,427750.0
2022-08-31 09:30:00,13.41,13.48,13.36,13.39,210362.0,11.6251,11.6858,11.5817,11.6077,210362.0
2022-08-31 09:35:00,13.38,13.44,13.35,13.44,50993.0,11.5991,11.6511,11.5731,11.6511,50993.0
2022-08-31 09:40:00,13.44,13.5,13.43,13.5,76295.0,11.6511,11.7031,11.6424,11.7031,76295.0
2022-08-31 09:45:00,13.5,13.54,13.46,13.51,125508.0,11.7031,11.7378,11.6684,11.7118,125508.0
2022-08-31 09:50:00,13.5,13.52,13.48,13.49,41694.0,11.7031,11.7204,11.6858,11.6944,41694.0
2022-08-31 09:55:00,13.49,13.49,13.43,13.45,94098.0,11.6944,11.6944,11.6424,11.6598,94098.0
2022-08-31 10:00:00,13.45,13.47,13.42,13.43,171911.0,11.6598,11.6771,11.6338,11.6424,171911.0
2022-08-31 10:05:00,13.43,13.45,13.42,13.44,90122.0,11.6424,11.6598,11.6338,11.6511,90122.0
2022-08-31 10:10:00,13.44,13.5,13.44,13.5,89971.0,11.6511,11.7031,11.6511,11.7031,89971.0
2022-08-31 10:15:00,13.5,13.52,13.46,13.52,124568.0,11.7031,11.7204,11.6684,11.7204,124568.0
2022-08-31 10:20:00,13.52,13.52,13.47,13.49,182298.0,11.7204,11.7204,11.6771,11.6944,182298.0
2022-08-31 10:25:00,13.49,13.5,13.45,13.46,93010.0,11.6944,11.7031,11.6598,11.6684,93010.0
2022-08-31 10:30:00,13.46,13.48,13.43,13.46,161992.0,11.6684,11.6858,11.6424,11.6684,161992.0
2022-08-31 10:35:00,13.46,13.48,13.45,13.45,151343.0,11.6684,11.6858,11.6598,11.6598,151343.0
2022-08-31 10:40:00,13.45,13.53,13.44,13.52,131963.0,11.6598,11.7291,11.6511,11.7204,131963.0
2022-08-31 10:45:00,13.53,13.55,13.51,13.54,136635.0,11.7291,11.7465,11.7118,11.7378,136635.0
2022-08-31 10:50:00,13.54,13.55,13.5,13.52,154726.0,11.7378,11.7465,11.7031,11.7204,154726.0
2022-08-31 10:55:00,13.52,13.52,13.48,13.48,87382.0,11.7204,11.7204,11.6858,11.6858,87382.0
2022-08-31 11:00:00,13.48,13.48,13.44,13.46,199660.0,11.6858,11.6858,11.6511,11.6684,199660.0
2022-08-31 11:05:00,13.46,13.47,13.44,13.47,91427.0,11.6684,11.6771,11.6511,11.6771,91427.0
2022-08-31 11:10:00,13.48,13.48,13.44,13.47,96748.0,11.6858,11.6858,11.6511,11.6771,96748.0
2022-08-31 11:15:00,13.47,13.51,13.45,13.51,211827.0,11.6771,11.7118,11.6598,11.7118,211827.0
2022-08-31 11:20:00,13.51,13.53,13.49,13.51,147538.0,11.7118,11.7291,11.6944,11.7118,147538.0
2022-08-31 11:25:00,13.5,13.52,13.47,13.48,177743.0,11.7031,11.7204,11.6771,11.6858,177743.0
2022-08-31 11:30:00,13.47,13.49,13.44,13.47,200938.0,11.6771,11.6944,11.6511,11.6771,200938.0
2022-08-31 11:35:00,13.47,13.52,13.46,13.5,188909.0,11.6771,11.7204,11.6684,11.7031,188909.0
2022-08-31 11:40:00,13.5,13.5,13.47,13.48,209294.0,11.7031,11.7031,11.6771,11.6858,209294.0
2022-08-31 11:45:00,13.48,13.49,13.46,13.48,138318.0,11.6858,11.6944,11.6684,11.6858,138318.0
2022-08-31 11:50:00,13.48,13.49,13.47,13.48,103626.0,11.6858,11.6944,11.6771,11.6858,103626.0
2022-08-31 11:55:00,13.48,13.51,13.47,13.51,81970.0,11.6858,11.7118,11.6771,11.7118,81970.0
2022-08-31 12:00:00,13.51,13.51,13.48,13.49,112840.0,11.7118,11.7118,11.6858,11.6944,112840.0
2022-08-31 12:05:00,13.49,13.49,13.46,13.46,125378.0,11.6944,11.6944,11.6684,11.6684,125378.0
2022-08-31 12:10:00,13.46,13.47,13.44,13.44,160301.0,11.6684,11.6771,11.6511,11.6511,160301.0
2022-08-31 12:15:00,13.45,13.47,13.44,13.46,76840.0,11.6598,11.6771,11.6511,11.6684,76840.0
2022-08-31 12:20:00,13.46,13.46,13.43,13.44,57278.0,11.6684,11.6684,11.6424,11.6511,57278.0
2022-08-31 12:25:00,13.44,13.45,13.43,13.44,55242.0,11.6511,11.6598,11.6424,11.6511,55242.0
2022-08-31 12:30:00,13.45,13.46,13.44,13.46,61987.0,11.6598,11.6684,11.6511,11.6684,61987.0
2022-08-31 12:35:00,13.46,13.46,13.43,13.44,91684.0,11.6684,11.6684,11.6424,11.6511,91684.0
2022-08-31 12:40:00,13.43,13.44,13.41,13.43,77128.0,11.6424,11.6511,11.6251,11.6424,77128.0
2022-08-31 12:45:00,13.42,13.44,13.42,13.44,51021.0,11.6338,11.6511,11.6338,11.6511,51021.0
2022-08-31 12:50:00,13.44,13.44,13.4,13.42,202217.0,11.6511,11.6511,11.6164,11.6338,202217.0
2022-08-31 12:55:00,13.42,13.43,13.4,13.43,79488.0,11.6338,11.6424,11.6164,11.6424,79488.0
2022-08-31 13:00:00,13.43,13.44,13.42,13.44,184179.0,11.6424,11.6511,11.6338,11.6511,184179.0
2022-08-31 13:05:00,13.43,13.46,13.42,13.45,178036.0,11.6424,11.6684,11.6338,11.6598,178036.0
2022-08-31 13:10:00,13.45,13.47,13.44,13.45,76318.0,11.6598,11.6771,11.6511,11.6598,76318.0
2022-08-31 13:15:00,13.45,13.46,13.42,13.43,149809.0,11.6598,11.6684,11.6338,11.6424,149809.0
2022-08-31 13:20:00,13.43,13.44,13.4,13.41,199778.0,11.6424,11.6511,11.6164,11.6251,199778.0
2022-08-31 13:25:00,13.41,13.42,13.39,13.41,189378.0,11.6251,11.6338,11.6077,11.6251,189378.0
2022-08-31 13:30:00,13.42,13.43,13.4,13.41,198408.0,11.6338,11.6424,11.6164,11.6251,198408.0
2022-08-31 13:35:00,13.42,13.43,13.38,13.38,147275.0,11.6338,11.6424,11.5991,11.5991,147275.0
2022-08-31 13:40:00,13.38,13.4,13.37,13.4,175805.0,11.5991,11.6164,11.5904,11.6164,175805.0
2022-08-31 13:45:00,13.4,13.42,13.39,13.4,161288.0,11.6164,11.6338,11.6077,11.6164,161288.0
2022-08-31 13:50:00,13.4,13.42,13.39,13.42,133853.0,11.6164,11.6338,11.6077,11.6338,133853.0
2022-08-31 13:55:00,13.41,13.43,13.4,13.42,142122.0,11.6251,11.6424,11.6164,11.6338,142122.0
2022-08-31 14:00:00,13.42,13.44,13.4,13.41,74173.0,11.6338,11.6511,11.6164,11.6251,74173.0
2022-08-31 14:05:00,13.4,13.43,13.39,13.43,67738.0,11.6164,11.6424,11.6077,11.6424,67738.0
2022-08-31 14:10:00,13.43,13.44,13.42,13.44,156313.0,11.6424,11.6511,11.6338,11.6511,156313.0
2022-08-31 14:15:00,13.44,13.45,13.42,13.43,144483.0,11.6511,11.6598,11.6338,11.6424,144483.0
2022-08-31 14:20:00,13.43,13.44,13.4,13.41,187496.0,11.6424,11.6511,11.6164,11.6251,187496.0
2022-08-31 14:25:00,13.41,13.42,13.4,13.41,59201.0,11.6251,11.6338,11.6164,11.6251,59201.0
2022-08-31 14:30:00,13.41,13.41,13.36,13.38,198834.0,11.6251,11.6251,11.5817,11.5991,198834.0
2022-08-31 14:35:00,13.38,13.38,13.36,13.37,122410.0,11.5991,11.5991,11.5817,11.5904,122410.0
2022-08-31 14:40:00,13.37,13.38,13.34,13.36,222907.0,11.5904,11.5991,11.5644,11.5817,222907.0
2022-08-31 14:45:00,13.36,13.39,13.35,13.38,87522.0,11.5817,11.6077,11.5731,11.5991,87522.0
2022-08-31 14:50:00,13.37,13.4,13.37,13.38,205751.0,11.5904,11.6164,11.5904,11.5991,205751.0
2022-08-31 14:55:00,13.38,13.39,13.36,13.38,153977.0,11.5991,11.6077,11.5817,11.5991,153977.0
2022-08-31 15:00:00,13.38,13.43,13.37,13.42,143438.0,11.5991,11.6424,11.5904,11.6338,143438.0
2022-08-31 15:05:00,13.42,13.45,13.41,13.42,180059.0,11.6338,11.6598,11.6251,11.6338,180059.0
2022-08-31 15:10:00,13.42,13.46,13.41,13.46,201850.0,11.6338,11.6684,11.6251,11.6684,201850.0
2022-08-31 15:15:00,13.46,13.49,13.45,13.46,151717.0,11.6684,11.6944,11.6598,11.6684,151717.0
2022-08-31 15:20:00,13.46,13.46,13.42,13.43,113343.0,11.6684,11.6684,11.6338,11.6424,113343.0
2022-08-31 15:25:00,13.43,13.44,13.41,13.43,305658.0,11.6424,11.6511,11.6251,11.6424,305658.0
2022-08-31 15:30:00,13.42,13.43,13.39,13.4,195811.0,11.6338,11.6424,11.6077,11.6164,195811.0
2022-08-31 15:35:00,13.4,13.43,13.39,13.43,322413.0,11.6164,11.6424,11.6077,11.6424,322413.0
2022-08-31 15:40:00,13.43,13.47,13.42,13.47,304532.0,11.6424,11.6771,11.6338,11.6771,304532.0
2022-08-31 15:45:00,13.46,13.5,13.45,13.48,295455.0,11.6684,11.7031,11.6598,11.6858,295455.0
2022-08-31 15:50:00,13.47,13.48,13.39,13.39,1254606.0,11.6771,11.6858,11.6077,11.6077,1254606.0
2022-08-31 15:55:00,13.4,13.48,13.36,13.37,1936652.0,11.6164,11.6858,11.5817,11.5904,1936652.0
2022-09-01 09:30:00,13.37,13.4,13.2,13.2,233671.0,11.5904,11.6164,11.443,11.443,233671.0
2022-09-01 09:35:00,13.21,13.21,13.16,13.19,121447.0,11.4517,11.4517,11.4084,11.4344,121447.0
2022-09-01 09:40:00,13.19,13.24,13.19,13.2,83742.0,11.4344,11.4777,11.4344,11.443,83742.0
2022-09-01 09:45:00,13.2,13.22,13.17,13.18,102752.0,11.443,11.4604,11.417,11.4257,102752.0
2022-09-01 09:50:00,13.18,13.19,13.15,13.17,77882.0,11.4257,11.4344,11.3997,11.417,77882.0
2022-09-01 09:55:00,13.16,13.17,13.12,13.16,150879.0,11.4084,11.417,11.3737,11.4084,150879.0
2022-09-01 10:00:00,13.15,13.16,13.05,13.06,149641.0,11.3997,11.4084,11.313,11.3217,149641.0
2022-09-01 10:05:00,13.06,13.09,13.05,13.08,94609.0,11.3217,11.3477,11.313,11.339,94609.0
2022-09-01 10:10:00,13.07,13.08,13.05,13.07,67878.0,11.3303,11.339,11.313,11.3303,67878.0
2022-09-01 10:15:00,13.06,13.09,13.05,13.08,100872.0,11.3217,11.3477,11.313,11.339,100872.0
2022-09-01 10:20:00,13.08,13.13,13.07,13.13,154074.0,11.339,11.3824,11.3303,11.3824,154074.0
2022-09-01 10:25:00,13.13,13.19,13.13,13.19,96261.0,11.3824,11.4344,11.3824,11.4344,96261.0
2022-09-01 10:30:00,13.18,13.2,13.16,13.17,100574.0,11.4257,11.443,11.4084,11.417,100574.0
2022-09-01 10:35:00,13.16,13.19,13.13,13.14,109556.0,11.4084,11.4344,11.3824,11.391,109556.0
2022-09-01 10:40:00,13.14,13.15,13.11,13.12,102635.0,11.391,11.3997,11.365,11.3737,102635.0
2022-09-01 10:45:00,13.13,13.13,13.11,13.12,103773.0,11.3824,11.3824,11.365,11.3737,103773.0
2022-09-01 10:50:00,13.12,13.14,13.11,13.13,90519.0,11.3737,11.391,11.365,11.3824,90519.0
2022-09-01 10:55:00,13.14,13.17,13.13,13.17,237620.0,11.391,11.417,11.3824,11.417,237620.0
2022-09-01 11:00:00,13.17,13.18,13.15,13.15,128608.0,11.417,11.4257,11.3997,11.3997,128608.0
2022-09-01 11:05:00,13.16,13.22,13.15,13.21,273890.0,11.4084,11.4604,11.3997,11.4517,273890.0
2022-09-01 11:10:00,13.22,13.25,13.21,13.25,113614.0,11.4604,11.4864,11.4517,11.4864,113614.0
2022-09-01 11:15:00,13.25,13.27,13.23,13.27,118704.0,11.4864,11.5037,11.469,11.5037,118704.0
2022-09-01 11:20:00,13.26,13.27,13.22,13.25,89100.0,11.4951,11.5037,11.4604,11.4864,89100.0
2022-09-01 11:25:00,13.24,13.26,13.22,13.23,66598.0,11.4777,11.4951,11.4604,11.469,66598.0
2022-09-01 11:30:00,13.23,13.29,13.22,13.28,148162.0,11.469,11.5211,11.4604,11.5124,148162.0
2022-09-01 11:35:00,13.29,13.31,13.27,13.28,112106.0,11.5211,11.5384,11.5037,11.5124,112106.0
2022-09-01 11:40:00,13.28,13.29,13.24,13.24,154959.0,11.5124,11.5211,11.4777,11.4777,154959.0
2022-09-01 11:45:00,13.25,13.26,13.23,13.26,125054.0,11.4864,11.4951,11.469,11.4951,125054.0
2022-09-01 11:50:00,13.26,13.27,13.24,13.25,149988.0,11.4951,11.5037,11.4777,11.4864,149988.0
2022-09-01 11:55:00,13.25,13.26,13.22,13.24,145510.0,11.4864,11.4951,11.4604,11.4777,145510.0
2022-09-01 12:00:00,13.24,13.26,13.23,13.25,310898.0,11.4777,11.4951,11.469,11.4864,310898.0
2022-09-01 12:05:00,13.25,13.28,13.22,13.28,202818.0,11.4864,11.5124,11.4604,11.5124,202818.0
2022-09-01 12:10:00,13.27,13.28,13.25,13.28,254542.0,11.5037,11.5124,11.4864,11.5124,254542.0
2022-09-01 12:15:00,13.28,13.3,13.26,13.28,323169.0,11.5124,11.5297,11.4951,11.5124,323169.0
2022-09-01 12:20:00,13.28,13.28,13.24,13.25,178137.0,11.5124,11.5124,11.4777,11.4864,178137.0
2022-09-01 12:25:00,13.25,13.27,13.23,13.26,158113.0,11.4864,11.5037,11.469,11.4951,158113.0
2022-09-01 12:30:00,13.25,13.26,13.23,13.25,65548.0,11.4864,11.4951,11.469,11.4864,65548.0
2022-09-01 12:35:00,13.25,13.25,13.19,13.2,220929.0,11.4864,11.4864,11.4344,11.443,220929.0
2022-09-01 12:40:00,13.21,13.22,13.2,13.22,94885.0,11.4517,11.4604,11.443,11.4604,94885.0
2022-09-01 12:45:00,13.22,13.23,13.19,13.21,184326.0,11.4604,11.469,11.4344,11.4517,184326.0
2022-09-01 12:50:00,13.21,13.23,13.2,13.21,55734.0,11.4517,11.469,11.443,11.4517,55734.0
2022-09-01 12:55:00,13.21,13.22,13.18,13.21,164036.0,11.4517,11.4604,11.4257,11.4517,164036.0
2022-09-01 13:00:00,13.21,13.23,13.19,13.22,107199.0,11.4517,11.469,11.4344,11.4604,107199.0
2022-09-01 13:05:00,13.22,13.24,13.21,13.24,180597.0,11.4604,11.4777,11.4517,11.4777,180597.0
2022-09-01 13:10:00,13.24,13.24,13.21,13.24,78580.0,11.4777,11.4777,11.4517,11.4777,78580.0
2022-09-01 13:15:00,13.24,13.25,13.23,13.24,148033.0,11.4777,11.4864,11.469,11.4777,148033.0
2022-09-01 13:20:00,13.24,13.27,13.23,13.27,68558.0,11.4777,11.5037,11.469,11.5037,68558.0
2022-09-01 13:25:00,13.27,13.29,13.25,13.28,74576.0,11.5037,11.5211,11.4864,11.5124,74576.0
2022-09-01 13:30:00,13.28,13.29,13.27,13.28,42970.0,11.5124,11.5211,11.5037,11.5124,42970.0
2022-09-01 13:35:00,13.28,13.28,13.25,13.27,138463.0,11.5124,11.5124,11.4864,11.5037,138463.0
2022-09-01 13:40:00,13.27,13.27,13.25,13.27,69298.0,11.5037,11.5037,11.4864,11.5037,69298.0
2022-09-01 13:45:00,13.27,13.27,13.24,13.25,127875.0,11.5037,11.5037,11.4777,11.4864,127875.0
2022-09-01 13:50:00,13.25,13.26,13.24,13.26,79674.0,11.4864,11.4951,11.4777,11.4951,79674.0
2022-09-01 13:55:00,13.26,13.27,13.23,13.25,214293.0,11.4951,11.5037,11.469,11.4864,214293.0
2022-09-01 14:00:00,13.25,13.27,13.23,13.26,100191.0,11.4864,11.5037,11.469,11.4951,100191.0
2022-09-01 14:05:00,13.26,13.27,13.23,13.24,145829.0,11.4951,11.5037,11.469,11.4777,145829.0
2022-09-01 14:10:00,13.25,13.25,13.22,13.25,97694.0,11.4864,11.4864,11.4604,11.4864,97694.0
2022-09-01 14:15:00,13.25,13.27,13.24,13.25,98370.0,11.4864,11.5037,11.4777,11.4864,98370.0
2022-09-01 14:20:00,13.26,13.33,13.25,13.32,220807.0,11.4951,11.5557,11.4864,11.5471,220807.0
2022-09-01 14:25:00,13.31,13.34,13.31,13.33,244057.0,11.5384,11.5644,11.5384,11.5557,244057.0
2022-09-01 14:30:00,13.33,13.34,13.31,13.33,177674.0,11.5557,11.5644,11.5384,11.5557,177674.0
2022-09-01 14:35:00,13.33,13.35,13.29,13.31,291493.0,11.5557,11.5731,11.5211,11.5384,291493.0
2022-09-01 14:40:00,13.31,13.32,13.29,13.29,138363.0,11.5384,11.5471,11.5211,11.5211,138363.0
2022-09-01 14:45:00,13.29,13.33,13.28,13.29,117080.0,11.5211,11.5557,11.5124,11.5211,117080.0
2022-09-01 14:50:00,13.29,13.32,13.28,13.31,252375.0,11.5211,11.5471,11.5124,11.5384,252375.0
2022-09-01 14:55:00,13.31,13.33,13.29,13.32,101132.0,11.5384,11.5557,11.5211,11.5471,101132.0
2022-09-01 15:00:00,13.31,13.34,13.3,13.31,94918.0,11.5384,11.5644,11.5297,11.5384,94918.0
2022-09-01 15:05:00,13.32,13.36,13.31,13.35,129562.0,11.5471,11.5817,11.5384,11.5731,129562.0
2022-09-01 15:10:00,13.35,13.35,13.33,13.35,70512.0,11.5731,11.5731,11.5557,11.5731,70512.0
2022-09-01 15:15:00,13.35,13.35,13.3,13.3,119013.0,11.5731,11.5731,11.5297,11.5297,119013.0
2022-09-01 15:20:00,13.31,13.32,13.28,13.31,219179.0,11.5384,11.5471,11.5124,11.5384,219179.0
2022-09-01 15:25:00,13.31,13.31,13.28,13.29,88586.0,11.5384,11.5384,11.5124,11.5211,88586.0
2022-09-01 15:30:00,13.29,13.3,13.27,13.29,107352.0,11.5211,11.5297,11.5037,11.5211,107352.0
2022-09-01 15:35:00,13.29,13.32,13.28,13.3,131757.0,11.5211,11.5471,11.5124,11.5297,131757.0
2022-09-01 15:40:00,13.31,13.32,13.3,13.32,231108.0,11.5384,11.5471,11.5297,11.5471,231108.0
2022-09-01 15:45:00,13.32,13.33,13.3,13.31,153769.0,11.5471,11.5557,11.5297,11.5384,153769.0
2022-09-01 15:50:00,13.31,13.35,13.3,13.35,356103.0,11.5384,11.5731,11.5297,11.5731,356103.0
2022-09-01 15:55:00,13.35,13.39,13.34,13.37,554183.0,11.5731,11.6077,11.5644,11.5904,554183.0
2022-09-02 09:30:00,13.57,13.58,13.5,13.53,244780.0,11.7638,11.7725,11.7031,11.7291,244780.0
2022-09-02 09:35:00,13.53,13.57,13.52,13.54,86255.0,11.7291,11.7638,11.7204,11.7378,86255.0
2022-09-02 09:40:00,13.54,13.55,13.49,13.53,44367.0,11.7378,11.7465,11.6944,11.7291,44367.0
2022-09-02 09:45:00,13.52,13.56,13.49,13.5,96234.0,11.7204,11.7551,11.6944,11.7031,96234.0
2022-09-02 09:50:00,13.51,13.56,13.51,13.54,96001.0,11.7118,11.7551,11.7118,11.7378,96001.0
2022-09-02 09:55:00,13.54,13.55,13.52,13.53,66452.0,11.7378,11.7465,11.7204,11.7291,66452.0
2022-09-02 10:00:00,13.54,13.55,13.47,13.48,202514.0,11.7378,11.7465,11.6771,11.6858,202514.0
2022-09-02 10:05:00,13.48,13.51,13.47,13.5,66613.0,11.6858,11.7118,11.6771,11.7031,66613.0
2022-09-02 10:10:00,13.5,13.56,13.49,13.54,100980.0,11.7031,11.7551,11.6944,11.7378,100980.0
2022-09-02 10:15:00,13.55,13.58,13.54,13.54,134042.0,11.7465,11.7725,11.7378,11.7378,134042.0
2022-09-02 10:20:00,13.54,13.56,13.52,13.54,103793.0,11.7378,11.7551,11.7204,11.7378,103793.0
2022-09-02 10:25:00,13.54,13.58,13.54,13.58,124490.0,11.7378,11.7725,11.7378,11.7725,124490.0
2022-09-02 10:30:00,13.58,13.62,13.57,13.61,137422.0,11.7725,11.8071,11.7638,11.7985,137422.0
2022-09-02 10:35:00,13.61,13.64,13.6,13.63,98221.0,11.7985,11.8245,11.7898,11.8158,98221.0
2022-09-02 10:40:00,13.62,13.65,13.61,13.63,59704.0,11.8071,11.8331,11.7985,11.8158,59704.0
2022-09-02 10:45:00,13.63,13.64,13.62,13.63,112382.0,11.8158,11.8245,11.8071,11.8158,112382.0
2022-09-02 10:50:00,13.64,13.65,13.61,13.61,65883.0,11.8245,11.8331,11.7985,11.7985,65883.0
2022-09-02 10:55:00,13.62,13.64,13.6,13.63,273855.0,11.8071,11.8245,11.7898,11.8158,273855.0
2022-09-02 11:00:00,13.63,13.67,13.61,13.66,96448.0,11.8158,11.8505,11.7985,11.8418,96448.0
2022-09-02 11:05:00,13.66,13.67,13.63,13.64,136633.0,11.8418,11.8505,11.8158,11.8245,136633.0
2022-09-02 11:10:00,13.65,13.66,13.63,13.65,81913.0,11.8331,11.8418,11.8158,11.8331,81913.0
2022-09-02 11:15:00,13.65,13.67,13.63,13.67,94113.0,11.8331,11.8505,11.8158,11.8505,94113.0
2022-09-02 11:20:00,13.66,13.68,13.65,13.66,91687.0,11.8418,11.8591,11.8331,11.8418,91687.0
2022-09-02 11:25:00,13.66,13.67,13.63,13.65,153833.0,11.8418,11.8505,11.8158,11.8331,153833.0
2022-09-02 11:30:00,13.65,13.68,13.6,13.61,261171.0,11.8331,11.8591,11.7898,11.7985,261171.0
2022-09-02 11:35:00,13.61,13.66,13.58,13.64,329094.0,11.7985,11.8418,11.7725,11.8245,329094.0
2022-09-02 11:40:00,13.64,13.66,13.6,13.66,187309.0,11.8245,11.8418,11.7898,11.8418,187309.0
2022-09-02 11:45:00,13.66,13.68,13.64,13.66,326923.0,11.8418,11.8591,11.8245,11.8418,326923.0
2022-09-02 11:50:00,13.67,13.68,13.66,13.68,152682.0,11.8505,11.8591,11.8418,11.8591,152682.0
2022-09-02 11:55:00,13.68,13.69,13.66,13.67,106093.0,11.8591,11.8678,11.8418,11.8505,106093.0
2022-09-02 12:00:00,13.67,13.68,13.65,13.67,147190.0,11.8505,11.8591,11.8331,11.8505,147190.0
2022-09-02 12:05:00,13.67,13.68,13.65,13.67,126796.0,11.8505,11.8591,11.8331,11.8505,126796.0
2022-09-02 12:10:00,13.67,13.67,13.64,13.66,113820.0,11.8505,11.8505,11.8245,11.8418,113820.0
2022-09-02 12:15:00,13.65,13.68,13.63,13.66,234631.0,11.8331,11.8591,11.8158,11.8418,234631.0
2022-09-02 12:20:00,13.66,13.67,13.61,13.63,177175.0,11.8418,11.8505,11.7985,11.8158,177175.0
2022-09-02 12:25:00,13.63,13.63,13.6,13.62,137171.0,11.8158,11.8158,11.7898,11.8071,137171.0
2022-09-02 12:30:00,13.62,13.62,13.57,13.59,138582.0,11.8071,11.8071,11.7638,11.7811,138582.0
2022-09-02 12:35:00,13.58,13.6,13.55,13.58,122921.0,11.7725,11.7898,11.7465,11.7725,122921.0
2022-09-02 12:40:00,13.58,13.59,13.55,13.57,194119.0,11.7725,11.7811,11.7465,11.7638,194119.0
2022-09-02 12:45:00,13.57,13.58,13.54,13.55,173689.0,11.7638,11.7725,11.7378,11.7465,173689.0
2022-09-02 12:50:00,13.56,13.56,13.52,13.55,131646.0,11.7551,11.7551,11.7204,11.7465,131646.0
2022-09-02 12:55:00,13.55,13.58,13.55,13.56,301799.0,11.7465,11.7725,11.7465,11.7551,301799.0
2022-09-02 13:00:00,13.57,13.57,13.48,13.5,108375.0,11.7638,11.7638,11.6858,11.7031,108375.0
2022-09-02 13:05:00,13.49,13.5,13.46,13.48,132073.0,11.6944,11.7031,11.6684,11.6858,132073.0
2022-09-02 13:10:00,13.48,13.48,13.45,13.48,212562.0,11.6858,11.6858,11.6598,11.6858,212562.0
2022-09-02 13:15:00,13.47,13.49,13.44,13.48,162356.0,11.6771,11.6944,11.6511,11.6858,162356.0
2022-09-02 13:20:00,13.48,13.48,13.4,13.41,195366.0,11.6858,11.6858,11.6164,11.6251,195366.0
2022-09-02 13:25:00,13.41,13.41,13.37,13.38,57994.0,11.6251,11.6251,11.5904,11.5991,57994.0
2022-09-02 13:30:00,13.38,13.41,13.37,13.38,79581.0,11.5991,11.6251,11.5904,11.5991,79581.0
2022-09-02 13:35:00,13.39,13.42,13.37,13.41,81874.0,11.6077,11.6338,11.5904,11.6251,81874.0
2022-09-02 13:40:00,13.4,13.44,13.39,13.43,126172.0,11.6164,11.6511,11.6077,11.6424,126172.0
2022-09-02 13:45:00,13.43,13.44,13.36,13.36,273957.0,11.6424,11.6511,11.5817,11.5817,273957.0
2022-09-02 13:50:00,13.37,13.38,13.34,13.38,102950.0,11.5904,11.5991,11.5644,11.5991,102950.0
2022-09-02 13:55:00,13.38,13.38,13.35,13.38,129519.0,11.5991,11.5991,11.5731,11.5991,129519.0
2022-09-02 14:00:00,13.37,13.4,13.37,13.39,172326.0,11.5904,11.6164,11.5904,11.6077,172326.0
2022-09-02 14:05:00,13.4,13.42,13.37,13.41,146694.0,11.6164,11.6338,11.5904,11.6251,146694.0
2022-09-02 14:10:00,13.41,13.41,13.37,13.38,129766.0,11.6251,11.6251,11.5904,11.5991,129766.0
2022-09-02 14:15:00,13.37,13.4,13.36,13.38,232849.0,11.5904,11.6164,11.5817,11.5991,232849.0
2022-09-02 14:20:00,13.38,13.39,13.36,13.38,132261.0,11.5991,11.6077,11.5817,11.5991,132261.0
2022-09-02 14:25:00,13.38,13.41,13.37,13.4,176536.0,11.5991,11.6251,11.5904,11.6164,176536.0
2022-09-02 14:30:00,13.39,13.4,13.37,13.38,130635.0,11.6077,11.6164,11.5904,11.5991,130635.0
2022-09-02 14:35:00,13.38,13.42,13.37,13.41,131146.0,11.5991,11.6338,11.5904,11.6251,131146.0
2022-09-02 14:40:00,13.41,13.41,13.38,13.4,74455.0,11.6251,11.6251,11.5991,11.6164,74455.0
2022-09-02 14:45:00,13.4,13.4,13.38,13.38,90100.0,11.6164,11.6164,11.5991,11.5991,90100.0
2022-09-02 14:50:00,13.38,13.39,13.36,13.36,78969.0,11.5991,11.6077,11.5817,11.5817,78969.0
2022-09-02 14:55:00,13.36,13.36,13.33,13.34,93015.0,11.5817,11.5817,11.5557,11.5644,93015.0
2022-09-02 15:00:00,13.34,13.38,13.33,13.38,96880.0,11.5644,11.5991,11.5557,11.5991,96880.0
2022-09-02 15:05:00,13.37,13.4,13.37,13.38,43640.0,11.5904,11.6164,11.5904,11.5991,43640.0
2022-09-02 15:10:00,13.38,13.38,13.35,13.37,82817.0,11.5991,11.5991,11.5731,11.5904,82817.0
2022-09-02 15:15:00,13.36,13.38,13.34,13.36,140172.0,11.5817,11.5991,11.5644,11.5817,140172.0
2022-09-02 15:20:00,13.36,13.38,13.31,13.33,172766.0,11.5817,11.5991,11.5384,11.5557,172766.0
2022-09-02 15:25:00,13.33,13.35,13.31,13.34,178852.0,11.5557,11.5731,11.5384,11.5644,178852.0
2022-09-02 15:30:00,13.34,13.34,13.29,13.31,234248.0,11.5644,11.5644,11.5211,11.5384,234248.0
2022-09-02 15:35:00,13.31,13.31,13.26,13.26,186172.0,11.5384,11.5384,11.4951,11.4951,186172.0
2022-09-02 15:40:00,13.26,13.27,13.23,13.25,230287.0,11.4951,11.5037,11.469,11.4864,230287.0
2022-09-02 15:45:00,13.25,13.29,13.24,13.29,284974.0,11.4864,11.5211,11.4777,11.5211,284974.0
2022-09-02 15:50:00,13.29,13.32,13.28,13.32,424500.0,11.5211,11.5471,11.5124,11.5471,424500.0
2022-09-02 15:55:00,13.32,13.33,13.29,13.32,629711.0,11.5471,11.5557,11.5211,11.5471,629711.0
2022-09-06 09:30:00,13.41,13.44,13.35,13.39,166562.0,11.6251,11.6511,11.5731,11.6077,166562.0
2022-09-06 09:35:00,13.38,13.41,13.34,13.35,155506.0,11.5991,11.6251,11.5644,11.5731,155506.0
2022-09-06 09:40:00,13.34,13.34,13.25,13.26,194417.0,11.5644,11.5644,11.4864,11.4951,194417.0
2022-09-06 09:45:00,13.26,13.27,13.19,13.2,166448.0,11.4951,11.5037,11.4344,11.443,166448.0
2022-09-06 09:50:00,13.2,13.2,13.09,13.11,115738.0,11.443,11.443,11.3477,11.365,115738.0
2022-09-06 09:55:00,13.11,13.13,13.08,13.13,129322.0,11.365,11.3824,11.339,11.3824,129322.0
2022-09-06 10:00:00,13.12,13.12,13.02,13.07,152430.0,11.3737,11.3737,11.287,11.3303,152430.0
2022-09-06 10:05:00,13.07,13.08,13.03,13.04,99653.0,11.3303,11.339,11.2957,11.3043,99653.0
2022-09-06 10:10:00,13.05,13.05,12.97,13.0,235663.0,11.313,11.313,11.2437,11.2697,235663.0
2022-09-06 10:15:00,13.0,13.02,12.97,13.01,280876.0,11.2697,11.287,11.2437,11.2783,280876.0
2022-09-06 10:20:00,13.01,13.01,12.96,12.98,200161.0,11.2783,11.2783,11.235,11.2523,200161.0
2022-09-06 10:25:00,12.98,13.05,12.97,13.03,230081.0,11.2523,11.313,11.2437,11.2957,230081.0
2022-09-06 10:30:00,13.03,13.04,13.0,13.02,265456.0,11.2957,11.3043,11.2697,11.287,265456.0
2022-09-06 10:35:00,13.03,13.04,12.97,13.03,283127.0,11.2957,11.3043,11.2437,11.2957,283127.0
2022-09-06 10:40:00,13.03,13.08,13.03,13.06,294006.0,11.2957,11.339,11.2957,11.3217,294006.0
2022-09-06 10:45:00,13.06,13.07,13.03,13.06,220679.0,11.3217,11.3303,11.2957,11.3217,220679.0
2022-09-06 10:50:00,13.05,13.12,13.05,13.07,337729.0,11.313,11.3737,11.313,11.3303,337729.0
2022-09-06 10:55:00,13.07,13.13,13.06,13.11,404866.0,11.3303,11.3824,11.3217,11.365,404866.0
2022-09-06 11:00:00,13.11,13.15,13.08,13.14,273650.0,11.365,11.3997,11.339,11.391,273650.0
2022-09-06 11:05:00,13.13,13.19,13.12,13.16,217743.0,11.3824,11.4344,11.3737,11.4084,217743.0
2022-09-06 11:10:00,13.16,13.18,13.13,13.17,388243.0,11.4084,11.4257,11.3824,11.417,388243.0
2022-09-06 11:15:00,13.17,13.18,13.11,13.12,267863.0,11.417,11.4257,11.365,11.3737,267863.0
2022-09-06 11:20:00,13.12,13.17,13.11,13.15,317131.0,11.3737,11.417,11.365,11.3997,317131.0
2022-09-06 11:25:00,13.15,13.16,13.1,13.13,382198.0,11.3997,11.4084,11.3563,11.3824,382198.0
2022-09-06 11:30:00,13.12,13.2,13.11,13.17,267567.0,11.3737,11.443,11.365,11.417,267567.0
2022-09-06 11:35:00,13.16,13.18,13.14,13.16,275883.0,11.4084,11.4257,11.391,11.4084,275883.0
2022-09-06 11:40:00,13.16,13.22,13.15,13.19,342793.0,11.4084,11.4604,11.3997,11.4344,342793.0
2022-09-06 11:45:00,13.19,13.21,13.17,13.18,699947.0,11.4344,11.4517,11.417,11.4257,699947.0
2022-09-06 11:50:00,13.18,13.24,13.17,13.21,240769.0,11.4257,11.4777,11.417,11.4517,240769.0
2022-09-06 11:55:00,13.21,13.23,13.2,13.21,147378.0,11.4517,11.469,11.443,11.4517,147378.0
2022-09-06 12:00:00,13.2,13.23,13.2,13.2,390366.0,11.443,11.469,11.443,11.443,390366.0
2022-09-06 12:05:00,13.21,13.23,13.14,13.15,167535.0,11.4517,11.469,11.391,11.3997,167535.0
2022-09-06 12:10:00,13.15,13.16,13.12,13.13,211660.0,11.3997,11.4084,11.3737,11.3824,211660.0
2022-09-06 12:15:00,13.14,13.15,13.09,13.1,240145.0,11.391,11.3997,11.3477,11.3563,240145.0
2022-09-06 12:20:00,13.09,13.12,13.08,13.1,182686.0,11.3477,11.3737,11.339,11.3563,182686.0
2022-09-06 12:25:00,13.09,13.12,13.07,13.11,111308.0,11.3477,11.3737,11.3303,11.365,111308.0
2022-09-06 12:30:00,13.11,13.12,13.06,13.08,157795.0,11.365,11.3737,11.3217,11.339,157795.0
2022-09-06 12:35:00,13.07,13.12,13.07,13.1,419420.0,11.3303,11.3737,11.3303,11.3563,419420.0
2022-09-06 12:40:00,13.1,13.13,13.08,13.13,262374.0,11.3563,11.3824,11.339,11.3824,262374.0
2022-09-06 12:45:00,13.13,13.15,13.11,13.13,196039.0,11.3824,11.3997,11.365,11.3824,196039.0
2022-09-06 12:50:00,13.14,13.15,13.11,13.14,168053.0,11.391,11.3997,11.365,11.391,168053.0
2022-09-06 12:55:00,13.15,13.15,13.12,13.13,99776.0,11.3997,11.3997,11.3737,11.3824,99776.0
2022-09-06 13:00:00,13.13,13.14,13.1,13.11,136752.0,11.3824,11.391,11.3563,11.365,136752.0
2022-09-06 13:05:00,13.11,13.11,13.06,13.07,80520.0,11.365,11.365,11.3217,11.3303,80520.0
2022-09-06 13:10:00,13.07,13.09,13.05,13.06,119846.0,11.3303,11.3477,11.313,11.3217,119846.0
2022-09-06 13:15:00,13.05,13.07,13.04,13.06,101190.0,11.313,11.3303,11.3043,11.3217,101190.0
2022-09-06 13:20:00,13.07,13.08,13.06,13.08,102148.0,11.3303,11.339,11.3217,11.339,102148.0
2022-09-06 13:25:00,13.08,13.08,13.05,13.06,105954.0,11.339,11.339,11.313,11.3217,105954.0
2022-09-06 13:30:00,13.06,13.11,13.05,13.08,163048.0,11.3217,11.365,11.313,11.339,163048.0
2022-09-06 13:35:00,13.08,13.09,13.06,13.09,82567.0,11.339,11.3477,11.3217,11.3477,82567.0
2022-09-06 13:40:00,13.08,13.09,13.05,13.07,141378.0,11.339,11.3477,11.313,11.3303,141378.0
2022-09-06 13:45:00,13.07,13.09,13.06,13.07,94211.0,11.3303,11.3477,11.3217,11.3303,94211.0
2022-09-06 13:50:00,13.07,13.1,13.06,13.1,69275.0,11.3303,11.3563,11.3217,11.3563,69275.0
2022-09-06 13:55:00,13.09,13.12,13.08,13.11,123999.0,11.3477,11.3737,11.339,11.365,123999.0
2022-09-06 14:00:00,13.11,13.13,13.1,13.11,105041.0,11.365,11.3824,11.3563,11.365,105041.0
2022-09-06 14:05:00,13.11,13.11,13.09,13.1,138184.0,11.365,11.365,11.3477,11.3563,138184.0
2022-09-06 14:10:00,13.1,13.15,13.09,13.13,222741.0,11.3563,11.3997,11.3477,11.3824,222741.0
2022-09-06 14:15:00,13.13,13.15,13.12,13.13,107010.0,11.3824,11.3997,11.3737,11.3824,107010.0
2022-09-06 14:20:00,13.13,13.14,13.11,13.13,312769.0,11.3824,11.391,11.365,11.3824,312769.0
2022-09-06 14:25:00,13.13,13.13,13.1,13.11,246838.0,11.3824,11.3824,11.3563,11.365,246838.0
2022-09-06 14:30:00,13.11,13.12,13.07,13.1,256743.0,11.365,11.3737,11.3303,11.3563,256743.0
2022-09-06 14:35:00,13.11,13.12,13.08,13.12,185076.0,11.365,11.3737,11.339,11.3737,185076.0
2022-09-06 14:40:00,13.12,13.12,13.09,13.1,165837.0,11.3737,11.3737,11.3477,11.3563,165837.0
2022-09-06 14:45:00,13.1,13.12,13.08,13.12,333112.0,11.3563,11.3737,11.339,11.3737,333112.0
2022-09-06 14:50:00,13.12,13.12,13.07,13.1,234849.0,11.3737,11.3737,11.3303,11.3563,234849.0
2022-09-06 14:55:00,13.1,13.12,13.08,13.09,213376.0,11.3563,11.3737,11.339,11.3477,213376.0
2022-09-06 15:00:00,13.1,13.11,13.07,13.08,348665.0,11.3563,11.365,11.3303,11.339,348665.0
2022-09-06 15:05:00,13.08,13.13,13.07,13.12,200221.0,11.339,11.3824,11.3303,11.3737,200221.0
2022-09-06 15:10:00,13.12,13.13,13.1,13.12,213319.0,11.3737,11.3824,11.3563,11.3737,213319.0
2022-09-06 15:15:00,13.12,13.15,13.11,13.13,239299.0,11.3737,11.3997,11.365,11.3824,239299.0
2022-09-06 15:20:00,13.13,13.13,13.09,13.13,209702.0,11.3824,11.3824,11.3477,11.3824,209702.0
2022-09-06 15:25:00,13.13,13.15,13.12,13.13,242871.0,11.3824,11.3997,11.3737,11.3824,242871.0
2022-09-06 15:30:00,13.13,13.13,13.09,13.11,458527.0,11.3824,11.3824,11.3477,11.365,458527.0
2022-09-06 15:35:00,13.11,13.12,13.09,13.12,187561.0,11.365,11.3737,11.3477,11.3737,187561.0
2022-09-06 15:40:00,13.12,13.17,13.11,13.17,250738.0,11.3737,11.417,11.365,11.417,250738.0
2022-09-06 15:45:00,13.17,13.18,13.15,13.18,440517.0,11.417,11.4257,11.3997,11.4257,440517.0
2022-09-06 15:50:00,13.17,13.19,13.13,13.14,669834.0,11.417,11.4344,11.3824,11.391,669834.0
2022-09-06 15:55:00,13.15,13.18,13.13,13.17,737092.0,11.3997,11.4257,11.3824,11.417,737092.0
2022-09-07 09:30:00,13.13,13.14,13.08,13.1,138854.0,11.3824,11.391,11.339,11.3563,138854.0
2022-09-07 09:35:00,13.1,13.17,13.09,13.15,63535.0,11.3563,11.417,11.3477,11.3997,63535.0
2022-09-07 09:40:00,13.16,13.19,13.13,13.19,41738.0,11.4084,11.4344,11.3824,11.4344,41738.0
2022-09-07 09:45:00,13.19,13.23,13.18,13.21,61562.0,11.4344,11.469,11.4257,11.4517,61562.0
2022-09-07 09:50:00,13.22,13.22,13.17,13.18,20655.0,11.4604,11.4604,11.417,11.4257,20655.0
2022-09-07 09:55:00,13.18,13.21,13.17,13.2,263340.0,11.4257,11.4517,11.417,11.443,263340.0
2022-09-07 10:00:00,13.2,13.24,13.17,13.23,73231.0,11.443,11.4777,11.417,11.469,73231.0
2022-09-07 10:05:00,13.23,13.25,13.21,13.24,102810.0,11.469,11.4864,11.4517,11.4777,102810.0
2022-09-07 10:10:00,13.24,13.24,13.18,13.19,58651.0,11.4777,11.4777,11.4257,11.4344,58651.0
2022-09-07 10:15:00,13.19,13.22,13.17,13.2,75817.0,11.4344,11.4604,11.417,11.443,75817.0
2022-09-07 10:20:00,13.2,13.24,13.2,13.22,71789.0,11.443,11.4777,11.443,11.4604,71789.0
2022-09-07 10:25:00,13.22,13.26,13.21,13.26,57043.0,11.4604,11.4951,11.4517,11.4951,57043.0
2022-09-07 10:30:00,13.26,13.29,13.26,13.28,70895.0,11.4951,11.5211,11.4951,11.5124,70895.0
2022-09-07 10:35:00,13.28,13.3,13.27,13.28,63755.0,11.5124,11.5297,11.5037,11.5124,63755.0
2022-09-07 10:40:00,13.28,13.31,13.27,13.28,216986.0,11.5124,11.5384,11.5037,11.5124,216986.0
2022-09-07 10:45:00,13.28,13.29,13.26,13.28,154522.0,11.5124,11.5211,11.4951,11.5124,154522.0
2022-09-07 10:50:00,13.28,13.32,13.28,13.31,98232.0,11.5124,11.5471,11.5124,11.5384,98232.0
2022-09-07 10:55:00,13.31,13.31,13.29,13.29,65206.0,11.5384,11.5384,11.5211,11.5211,65206.0
2022-09-07 11:00:00,13.29,13.31,13.27,13.29,62219.0,11.5211,11.5384,11.5037,11.5211,62219.0
2022-09-07 11:05:00,13.29,13.31,13.27,13.3,124163.0,11.5211,11.5384,11.5037,11.5297,124163.0
2022-09-07 11:10:00,13.31,13.32,13.29,13.31,102761.0,11.5384,11.5471,11.5211,11.5384,102761.0
2022-09-07 11:15:00,13.31,13.33,13.29,13.32,99011.0,11.5384,11.5557,11.5211,11.5471,99011.0
2022-09-07 11:20:00,13.32,13.34,13.31,13.33,61134.0,11.5471,11.5644,11.5384,11.5557,61134.0
2022-09-07 11:25:00,13.33,13.34,13.31,13.31,64976.0,11.5557,11.5644,11.5384,11.5384,64976.0
2022-09-07 11:30:00,13.32,13.32,13.3,13.31,124455.0,11.5471,11.5471,11.5297,11.5384,124455.0
2022-09-07 11:35:00,13.31,13.35,13.31,13.35,91623.0,11.5384,11.5731,11.5384,11.5731,91623.0
2022-09-07 11:40:00,13.35,13.35,13.32,13.33,71971.0,11.5731,11.5731,11.5471,11.5557,71971.0
2022-09-07 11:45:00,13.33,13.36,13.32,13.36,109738.0,11.5557,11.5817,11.5471,11.5817,109738.0
2022-09-07 11:50:00,13.36,13.36,13.35,13.36,38133.0,11.5817,11.5817,11.5731,11.5817,38133.0
2022-09-07 11:55:00,13.36,13.37,13.35,13.36,104941.0,11.5817,11.5904,11.5731,11.5817,104941.0
2022-09-07 12:00:00,13.36,13.38,13.34,13.35,109228.0,11.5817,11.5991,11.5644,11.5731,109228.0
2022-09-07 12:05:00,13.35,13.36,13.33,13.36,94503.0,11.5731,11.5817,11.5557,11.5817,94503.0
2022-09-07 12:10:00,13.36,13.36,13.33,13.34,55216.0,11.5817,11.5817,11.5557,11.5644,55216.0
2022-09-07 12:15:00,13.34,13.36,13.32,13.33,125563.0,11.5644,11.5817,11.5471,11.5557,125563.0
2022-09-07 12:20:00,13.33,13.34,13.3,13.32,46124.0,11.5557,11.5644,11.5297,11.5471,46124.0
2022-09-07 12:25:00,13.32,13.35,13.3,13.35,232466.0,11.5471,11.5731,11.5297,11.5731,232466.0
2022-09-07 12:30:00,13.35,13.35,13.31,13.34,147682.0,11.5731,11.5731,11.5384,11.5644,147682.0
2022-09-07 12:35:00,13.34,13.36,13.32,13.36,36685.0,11.5644,11.5817,11.5471,11.5817,36685.0
2022-09-07 12:40:00,13.36,13.4,13.35,13.38,114487.0,11.5817,11.6164,11.5731,11.5991,114487.0
2022-09-07 12:45:00,13.39,13.4,13.37,13.38,76701.0,11.6077,11.6164,11.5904,11.5991,76701.0
2022-09-07 12:50:00,13.38,13.39,13.37,13.38,100752.0,11.5991,11.6077,11.5904,11.5991,100752.0
2022-09-07 12:55:00,13.37,13.39,13.35,13.38,132955.0,11.5904,11.6077,11.5731,11.5991,132955.0
2022-09-07 13:00:00,13.39,13.41,13.38,13.41,85632.0,11.6077,11.6251,11.5991,11.6251,85632.0
2022-09-07 13:05:00,13.41,13.42,13.4,13.41,62031.0,11.6251,11.6338,11.6164,11.6251,62031.0
2022-09-07 13:10:00,13.41,13.41,13.39,13.41,67872.0,11.6251,11.6251,11.6077,11.6251,67872.0
2022-09-07 13:15:00,13.41,13.42,13.39,13.4,71600.0,11.6251,11.6338,11.6077,11.6164,71600.0
2022-09-07 13:20:00,13.4,13.41,13.39,13.4,43893.0,11.6164,11.6251,11.6077,11.6164,43893.0
2022-09-07 13:25:00,13.4,13.4,13.38,13.38,206128.0,11.6164,11.6164,11.5991,11.5991,206128.0
2022-09-07 13:30:00,13.39,13.41,13.38,13.41,51286.0,11.6077,11.6251,11.5991,11.6251,51286.0
2022-09-07 13:35:00,13.41,13.44,13.4,13.44,103904.0,11.6251,11.6511,11.6164,11.6511,103904.0
2022-09-07 13:40:00,13.44,13.47,13.43,13.46,81509.0,11.6511,11.6771,11.6424,11.6684,81509.0
2022-09-07 13:45:00,13.47,13.5,13.46,13.5,154647.0,11.6771,11.7031,11.6684,11.7031,154647.0
2022-09-07 13:50:00,13.5,13.5,13.48,13.49,211955.0,11.7031,11.7031,11.6858,11.6944,211955.0
2022-09-07 13:55:00,13.49,13.51,13.49,13.51,74826.0,11.6944,11.7118,11.6944,11.7118,74826.0
2022-09-07 14:00:00,13.51,13.53,13.5,13.52,196735.0,11.7118,11.7291,11.7031,11.7204,196735.0
2022-09-07 14:05:00,13.53,13.53,13.49,13.5,110271.0,11.7291,11.7291,11.6944,11.7031,110271.0
2022-09-07 14:10:00,13.5,13.51,13.49,13.51,64591.0,11.7031,11.7118,11.6944,11.7118,64591.0
2022-09-07 14:15:00,13.51,13.52,13.48,13.49,116886.0,11.7118,11.7204,11.6858,11.6944,116886.0
2022-09-07 14:20:00,13.49,13.49,13.48,13.48,24903.0,11.6944,11.6944,11.6858,11.6858,24903.0
2022-09-07 14:25:00,13.49,13.52,13.48,13.52,119069.0,11.6944,11.7204,11.6858,11.7204,119069.0
2022-09-07 14:30:00,13.52,13.55,13.51,13.54,192821.0,11.7204,11.7465,11.7118,11.7378,192821.0
2022-09-07 14:35:00,13.54,13.55,13.53,13.54,118691.0,11.7378,11.7465,11.7291,11.7378,118691.0
2022-09-07 14:40:00,13.54,13.55,13.53,13.54,105423.0,11.7378,11.7465,11.7291,11.7378,105423.0
2022-09-07 14:45:00,13.54,13.55,13.53,13.54,96621.0,11.7378,11.7465,11.7291,11.7378,96621.0
2022-09-07 14:50:00,13.54,13.59,13.53,13.58,510320.0,11.7378,11.7811,11.7291,11.7725,510320.0
2022-09-07 14:55:00,13.58,13.6,13.57,13.58,319332.0,11.7725,11.7898,11.7638,11.7725,319332.0
2022-09-07 15:00:00,13.58,13.59,13.57,13.59,151560.0,11.7725,11.7811,11.7638,11.7811,151560.0
2022-09-07 15:05:00,13.59,13.59,13.57,13.58,77901.0,11.7811,11.7811,11.7638,11.7725,77901.0
2022-09-07 15:10:00,13.59,13.6,13.58,13.59,340640.0,11.7811,11.7898,11.7725,11.7811,340640.0
2022-09-07 15:15:00,13.59,13.6,13.57,13.58,129120.0,11.7811,11.7898,11.7638,11.7725,129120.0
2022-09-07 15:20:00,13.58,13.58,13.55,13.57,235950.0,11.7725,11.7725,11.7465,11.7638,235950.0
2022-09-07 15:25:00,13.57,13.58,13.55,13.57,161402.0,11.7638,11.7725,11.7465,11.7638,161402.0
2022-09-07 15:30:00,13.58,13.6,13.57,13.59,266429.0,11.7725,11.7898,11.7638,11.7811,266429.0
2022-09-07 15:35:00,13.59,13.6,13.51,13.53,490793.0,11.7811,11.7898,11.7118,11.7291,490793.0
2022-09-07 15:40:00,13.53,13.53,13.5,13.53,334144.0,11.7291,11.7291,11.7031,11.7291,334144.0
2022-09-07 15:45:00,13.53,13.54,13.51,13.54,410396.0,11.7291,11.7378,11.7118,11.7378,410396.0
2022-09-07 15:50:00,13.53,13.55,13.51,13.54,478293.0,11.7291,11.7465,11.7118,11.7378,478293.0
2022-09-07 15:55:00,13.54,13.56,13.53,13.55,685761.0,11.7378,11.7551,11.7291,11.7465,685761.0
2022-09-08 09:30:00,13.47,13.49,13.42,13.46,231622.0,11.6771,11.6944,11.6338,11.6684,231622.0
2022-09-08 09:35:00,13.46,13.49,13.43,13.48,153071.0,11.6684,11.6944,11.6424,11.6858,153071.0
2022-09-08 09:40:00,13.48,13.66,13.47,13.64,684500.0,11.6858,11.8418,11.6771,11.8245,684500.0
2022-09-08 09:45:00,13.63,13.65,13.55,13.61,214092.0,11.8158,11.8331,11.7465,11.7985,214092.0
2022-09-08 09:50:00,13.6,13.66,13.58,13.66,146065.0,11.7898,11.8418,11.7725,11.8418,146065.0
2022-09-08 09:55:00,13.66,13.71,13.64,13.71,149342.0,11.8418,11.8852,11.8245,11.8852,149342.0
2022-09-08 10:00:00,13.71,13.72,13.67,13.69,100232.0,11.8852,11.8938,11.8505,11.8678,100232.0
2022-09-08 10:05:00,13.69,13.76,13.68,13.74,286203.0,11.8678,11.9285,11.8591,11.9112,286203.0
2022-09-08 10:10:00,13.75,13.79,13.74,13.79,279903.0,11.9198,11.9545,11.9112,11.9545,279903.0
2022-09-08 10:15:00,13.79,13.82,13.75,13.81,192411.0,11.9545,11.9805,11.9198,11.9718,192411.0
2022-09-08 10:20:00,13.81,13.83,13.79,13.81,291646.0,11.9718,11.9892,11.9545,11.9718,291646.0
2022-09-08 10:25:00,13.81,13.86,13.78,13.86,442537.0,11.9718,12.0152,11.9458,12.0152,442537.0
2022-09-08 10:30:00,13.85,13.91,13.83,13.89,465986.0,12.0065,12.0585,11.9892,12.0412,465986.0
2022-09-08 10:35:00,13.89,13.92,13.87,13.9,167148.0,12.0412,12.0672,12.0239,12.0499,167148.0
2022-09-08 10:40:00,13.91,13.91,13.87,13.88,129270.0,12.0585,12.0585,12.0239,12.0325,129270.0
2022-09-08 10:45:00,13.88,13.9,13.87,13.87,81050.0,12.0325,12.0499,12.0239,12.0239,81050.0
2022-09-08 10:50:00,13.87,13.87,13.83,13.87,105380.0,12.0239,12.0239,11.9892,12.0239,105380.0
2022-09-08 10:55:00,13.86,13.87,13.84,13.86,196021.0,12.0152,12.0239,11.9979,12.0152,196021.0
2022-09-08 11:00:00,13.86,13.9,13.85,13.88,139376.0,12.0152,12.0499,12.0065,12.0325,139376.0
2022-09-08 11:05:00,13.88,13.9,13.85,13.86,149203.0,12.0325,12.0499,12.0065,12.0152,149203.0
2022-09-08 11:10:00,13.87,13.87,13.85,13.87,80725.0,12.0239,12.0239,12.0065,12.0239,80725.0
2022-09-08 11:15:00,13.87,13.9,13.85,13.88,150809.0,12.0239,12.0499,12.0065,12.0325,150809.0
2022-09-08 11:20:00,13.88,13.88,13.83,13.85,102761.0,12.0325,12.0325,11.9892,12.0065,102761.0
2022-09-08 11:25:00,13.86,13.86,13.84,13.86,90629.0,12.0152,12.0152,11.9979,12.0152,90629.0
2022-09-08 11:30:00,13.86,13.88,13.84,13.88,76110.0,12.0152,12.0325,11.9979,12.0325,76110.0
2022-09-08 11:35:00,13.88,13.9,13.86,13.88,164764.0,12.0325,12.0499,12.0152,12.0325,164764.0
2022-09-08 11:40:00,13.87,13.91,13.87,13.91,139467.0,12.0239,12.0585,12.0239,12.0585,139467.0
2022-09-08 11:45:00,13.91,13.92,13.88,13.91,217113.0,12.0585,12.0672,12.0325,12.0585,217113.0
2022-09-08 11:50:00,13.91,13.93,13.9,13.93,121137.0,12.0585,12.0759,12.0499,12.0759,121137.0
2022-09-08 11:55:00,13.93,13.95,13.91,13.95,162177.0,12.0759,12.0932,12.0585,12.0932,162177.0
2022-09-08 12:00:00,13.95,13.95,13.84,13.84,363560.0,12.0932,12.0932,11.9979,11.9979,363560.0
2022-09-08 12:05:00,13.85,13.85,13.78,13.79,537932.0,12.0065,12.0065,11.9458,11.9545,537932.0
2022-09-08 12:10:00,13.79,13.82,13.76,13.81,220558.0,11.9545,11.9805,11.9285,11.9718,220558.0
2022-09-08 12:15:00,13.81,13.85,13.79,13.84,90165.0,11.9718,12.0065,11.9545,11.9979,90165.0
2022-09-08 12:20:00,13.84,13.85,13.79,13.82,134026.0,11.9979,12.0065,11.9545,11.9805,134026.0
2022-09-08 12:25:00,13.83,13.86,13.81,13.85,152202.0,11.9892,12.0152,11.9718,12.0065,152202.0
2022-09-08 12:30:00,13.85,13.91,13.84,13.88,200080.0,12.0065,12.0585,11.9979,12.0325,200080.0
2022-09-08 12:35:00,13.88,13.91,13.87,13.9,152877.0,12.0325,12.0585,12.0239,12.0499,152877.0
2022-09-08 12:40:00,13.89,13.94,13.88,13.93,163550.0,12.0412,12.0845,12.0325,12.0759,163550.0
2022-09-08 12:45:00,13.93,13.95,13.92,13.95,109288.0,12.0759,12.0932,12.0672,12.0932,109288.0
2022-09-08 12:50:00,13.94,13.96,13.93,13.95,128617.0,12.0845,12.1019,12.0759,12.0932,128617.0
2022-09-08 12:55:00,13.95,13.95,13.92,13.92,113630.0,12.0932,12.0932,12.0672,12.0672,113630.0
2022-09-08 13:00:00,13.93,13.93,13.88,13.89,191824.0,12.0759,12.0759,12.0325,12.0412,191824.0
2022-09-08 13:05:00,13.89,13.91,13.87,13.91,211735.0,12.0412,12.0585,12.0239,12.0585,211735.0
2022-09-08 13:10:00,13.91,13.96,13.9,13.95,199611.0,12.0585,12.1019,12.0499,12.0932,199611.0
2022-09-08 13:15:00,13.96,13.96,13.92,13.94,161541.0,12.1019,12.1019,12.0672,12.0845,161541.0
2022-09-08 13:20:00,13.94,13.96,13.93,13.95,128310.0,12.0845,12.1019,12.0759,12.0932,128310.0
2022-09-08 13:25:00,13.95,13.99,13.94,13.99,744539.0,12.0932,12.1279,12.0845,12.1279,744539.0
2022-09-08 13:30:00,13.99,14.0,13.97,13.99,175215.0,12.1279,12.1366,12.1105,12.1279,175215.0
2022-09-08 13:35:00,13.99,14.01,13.98,14.0,231065.0,12.1279,12.1452,12.1192,12.1366,231065.0
2022-09-08 13:40:00,14.0,14.01,13.99,13.99,118852.0,12.1366,12.1452,12.1279,12.1279,118852.0
2022-09-08 13:45:00,13.99,14.01,13.98,14.01,90415.0,12.1279,12.1452,12.1192,12.1452,90415.0
2022-09-08 13:50:00,14.01,14.02,13.98,13.99,152369.0,12.1452,12.1539,12.1192,12.1279,152369.0
2022-09-08 13:55:00,13.99,14.0,13.96,13.99,175445.0,12.1279,12.1366,12.1019,12.1279,175445.0
2022-09-08 14:00:00,13.99,14.01,13.97,14.01,123340.0,12.1279,12.1452,12.1105,12.1452,123340.0
2022-09-08 14:05:00,14.01,14.01,13.98,13.99,118701.0,12.1452,12.1452,12.1192,12.1279,118701.0
2022-09-08 14:10:00,14.0,14.0,13.98,13.99,74880.0,12.1366,12.1366,12.1192,12.1279,74880.0
2022-09-08 14:15:00,13.99,14.04,13.97,14.04,277116.0,12.1279,12.1712,12.1105,12.1712,277116.0
2022-09-08 14:20:00,14.04,14.05,14.02,14.04,436334.0,12.1712,12.1799,12.1539,12.1712,436334.0
2022-09-08 14:25:00,14.04,14.05,14.02,14.04,158425.0,12.1712,12.1799,12.1539,12.1712,158425.0
2022-09-08 14:30:00,14.04,14.06,14.04,14.06,104027.0,12.1712,12.1886,12.1712,12.1886,104027.0
2022-09-08 14:35:00,14.06,14.07,14.05,14.06,212439.0,12.1886,12.1972,12.1799,12.1886,212439.0
2022-09-08 14:40:00,14.06,14.06,13.99,14.03,324509.0,12.1886,12.1886,12.1279,12.1626,324509.0
2022-09-08 14:45:00,14.03,14.04,13.99,14.03,306462.0,12.1626,12.1712,12.1279,12.1626,306462.0
2022-09-08 14:50:00,14.03,14.05,14.01,14.04,188994.0,12.1626,12.1799,12.1452,12.1712,188994.0
2022-09-08 14:55:00,14.04,14.05,14.02,14.03,291178.0,12.1712,12.1799,12.1539,12.1626,291178.0
2022-09-08 15:00:00,14.03,14.03,13.99,14.01,238720.0,12.1626,12.1626,12.1279,12.1452,238720.0
2022-09-08 15:05:00,14.01,14.04,14.0,14.03,190767.0,12.1452,12.1712,12.1366,12.1626,190767.0
2022-09-08 15:10:00,14.04,14.07,14.02,14.07,205269.0,12.1712,12.1972,12.1539,12.1972,205269.0
2022-09-08 15:15:00,14.07,14.1,14.06,14.08,329401.0,12.1972,12.2232,12.1886,12.2059,329401.0
2022-09-08 15:20:00,14.09,14.13,14.08,14.13,382126.0,12.2146,12.2493,12.2059,12.2493,382126.0
2022-09-08 15:25:00,14.13,14.14,14.1,14.11,360184.0,12.2493,12.2579,12.2232,12.2319,360184.0
2022-09-08 15:30:00,14.11,14.13,14.07,14.08,332806.0,12.2319,12.2493,12.1972,12.2059,332806.0
2022-09-08 15:35:00,14.08,14.08,14.05,14.07,243197.0,12.2059,12.2059,12.1799,12.1972,243197.0
2022-09-08 15:40:00,14.07,14.08,14.03,14.04,253828.0,12.1972,12.2059,12.1626,12.1712,253828.0
2022-09-08 15:45:00,14.04,14.07,14.03,14.07,383401.0,12.1712,12.1972,12.1626,12.1972,383401.0
2022-09-08 15:50:00,14.07,14.14,14.06,14.14,674092.0,12.1972,12.2579,12.1886,12.2579,674092.0
2022-09-08 15:55:00,14.14,14.16,14.12,14.15,1465218.0,12.2579,12.2753,12.2406,12.2666,1465218.0
2022-09-09 09:30:00,14.18,14.26,14.18,14.26,177797.0,12.2926,12.3619,12.2926,12.3619,177797.0
2022-09-09 09:35:00,14.26,14.27,14.22,14.25,125865.0,12.3619,12.3706,12.3273,12.3533,125865.0
2022-09-09 09:40:00,14.25,14.26,14.19,14.2,349322.0,12.3533,12.3619,12.3013,12.3099,349322.0
2022-09-09 09:45:00,14.2,14.25,14.19,14.23,794046.0,12.3099,12.3533,12.3013,12.3359,794046.0
2022-09-09 09:50:00,14.23,14.24,14.15,14.18,175848.0,12.3359,12.3446,12.2666,12.2926,175848.0
2022-09-09 09:55:00,14.19,14.23,14.16,14.22,129803.0,12.3013,12.3359,12.2753,12.3273,129803.0
2022-09-09 10:00:00,14.22,14.26,14.2,14.25,141041.0,12.3273,12.3619,12.3099,12.3533,141041.0
2022-09-09 10:05:00,14.25,14.25,14.21,14.21,59578.0,12.3533,12.3533,12.3186,12.3186,59578.0
2022-09-09 10:10:00,14.22,14.24,14.2,14.24,115220.0,12.3273,12.3446,12.3099,12.3446,115220.0
2022-09-09 10:15:00,14.24,14.26,14.22,14.24,138624.0,12.3446,12.3619,12.3273,12.3446,138624.0
2022-09-09 10:20:00,14.24,14.26,14.21,14.21,102588.0,12.3446,12.3619,12.3186,12.3186,102588.0
2022-09-09 10:25:00,14.21,14.24,14.2,14.23,97189.0,12.3186,12.3446,12.3099,12.3359,97189.0
2022-09-09 10:30:00,14.22,14.23,14.21,14.21,77512.0,12.3273,12.3359,12.3186,12.3186,77512.0
2022-09-09 10:35:00,14.21,14.23,14.19,14.22,84503.0,12.3186,12.3359,12.3013,12.3273,84503.0
2022-09-09 10:40:00,14.23,14.25,14.21,14.25,87941.0,12.3359,12.3533,12.3186,12.3533,87941.0
2022-09-09 10:45:00,14.24,14.26,14.23,14.26,61436.0,12.3446,12.3619,12.3359,12.3619,61436.0
2022-09-09 10:50:00,14.26,14.28,14.24,14.26,133421.0,12.3619,12.3793,12.3446,12.3619,133421.0
2022-09-09 10:55:00,14.26,14.26,14.23,14.24,41462.0,12.3619,12.3619,12.3359,12.3446,41462.0
2022-09-09 11:00:00,14.24,14.24,14.18,14.21,109576.0,12.3446,12.3446,12.2926,12.3186,109576.0
2022-09-09 11:05:00,14.21,14.22,14.19,14.2,98700.0,12.3186,12.3273,12.3013,12.3099,98700.0
2022-09-09 11:10:00,14.2,14.22,14.17,14.21,272279.0,12.3099,12.3273,12.2839,12.3186,272279.0
2022-09-09 11:15:00,14.21,14.22,14.17,14.17,83952.0,12.3186,12.3273,12.2839,12.2839,83952.0
2022-09-09 11:20:00,14.17,14.18,14.15,14.17,184798.0,12.2839,12.2926,12.2666,12.2839,184798.0
2022-09-09 11:25:00,14.18,14.2,14.17,14.19,92644.0,12.2926,12.3099,12.2839,12.3013,92644.0
2022-09-09 11:30:00,14.18,14.18,14.14,14.16,147763.0,12.2926,12.2926,12.2579,12.2753,147763.0
2022-09-09 11:35:00,14.16,14.21,14.15,14.2,103988.0,12.2753,12.3186,12.2666,12.3099,103988.0
2022-09-09 11:40:00,14.2,14.21,14.18,14.19,76595.0,12.3099,12.3186,12.2926,12.3013,76595.0
2022-09-09 11:45:00,14.19,14.2,14.18,14.19,74688.0,12.3013,12.3099,12.2926,12.3013,74688.0
2022-09-09 11:50:00,14.19,14.2,14.17,14.17,87769.0,12.3013,12.3099,12.2839,12.2839,87769.0
2022-09-09 11:55:00,14.18,14.21,14.17,14.21,63510.0,12.2926,12.3186,12.2839,12.3186,63510.0
2022-09-09 12:00:00,14.21,14.21,14.14,14.15,217789.0,12.3186,12.3186,12.2579,12.2666,217789.0
2022-09-09 12:05:00,14.14,14.15,14.12,14.14,167724.0,12.2579,12.2666,12.2406,12.2579,167724.0
2022-09-09 12:10:00,14.13,14.14,14.12,14.13,204926.0,12.2493,12.2579,12.2406,12.2493,204926.0
2022-09-09 12:15:00,14.13,14.13,14.09,14.13,183168.0,12.2493,12.2493,12.2146,12.2493,183168.0
2022-09-09 12:20:00,14.13,14.13,14.09,14.11,132182.0,12.2493,12.2493,12.2146,12.2319,132182.0
2022-09-09 12:25:00,14.11,14.14,14.1,14.13,202583.0,12.2319,12.2579,12.2232,12.2493,202583.0
2022-09-09 12:30:00,14.14,14.14,14.11,14.14,223462.0,12.2579,12.2579,12.2319,12.2579,223462.0
2022-09-09 12:35:00,14.13,14.14,14.12,14.13,149800.0,12.2493,12.2579,12.2406,12.2493,149800.0
2022-09-09 12:40:00,14.13,14.14,14.1,14.12,199668.0,12.2493,12.2579,12.2232,12.2406,199668.0
2022-09-09 12:45:00,14.11,14.14,14.1,14.14,136409.0,12.2319,12.2579,12.2232,12.2579,136409.0
2022-09-09 12:50:00,14.13,14.14,14.13,14.14,137192.0,12.2493,12.2579,12.2493,12.2579,137192.0
2022-09-09 12:55:00,14.14,14.15,14.12,14.13,167059.0,12.2579,12.2666,12.2406,12.2493,167059.0
2022-09-09 13:00:00,14.13,14.14,14.11,14.14,172370.0,12.2493,12.2579,12.2319,12.2579,172370.0
2022-09-09 13:05:00,14.14,14.15,14.13,14.15,61018.0,12.2579,12.2666,12.2493,12.2666,61018.0
2022-09-09 13:10:00,14.15,14.16,14.14,14.16,93899.0,12.2666,12.2753,12.2579,12.2753,93899.0
2022-09-09 13:15:00,14.16,14.16,14.14,14.15,32902.0,12.2753,12.2753,12.2579,12.2666,32902.0
2022-09-09 13:20:00,14.15,14.17,14.13,14.17,147033.0,12.2666,12.2839,12.2493,12.2839,147033.0
2022-09-09 13:25:00,14.17,14.17,14.15,14.16,60359.0,12.2839,12.2839,12.2666,12.2753,60359.0
2022-09-09 13:30:00,14.15,14.18,14.15,14.18,50943.0,12.2666,12.2926,12.2666,12.2926,50943.0
2022-09-09 13:35:00,14.18,14.19,14.17,14.19,46940.0,12.2926,12.3013,12.2839,12.3013,46940.0
2022-09-09 13:40:00,14.19,14.19,14.14,14.14,122205.0,12.3013,12.3013,12.2579,12.2579,122205.0
2022-09-09 13:45:00,14.15,14.15,14.12,14.14,259144.0,12.2666,12.2666,12.2406,12.2579,259144.0
2022-09-09 13:50:00,14.15,14.15,14.12,14.14,214767.0,12.2666,12.2666,12.2406,12.2579,214767.0
2022-09-09 13:55:00,14.14,14.16,14.13,14.14,152261.0,12.2579,12.2753,12.2493,12.2579,152261.0
2022-09-09 14:00:00,14.14,14.15,14.11,14.12,260958.0,12.2579,12.2666,12.2319,12.2406,260958.0
2022-09-09 14:05:00,14.12,14.15,14.12,14.15,245852.0,12.2406,12.2666,12.2406,12.2666,245852.0
2022-09-09 14:10:00,14.15,14.17,14.14,14.17,147023.0,12.2666,12.2839,12.2579,12.2839,147023.0
2022-09-09 14:15:00,14.17,14.17,14.15,14.17,177164.0,12.2839,12.2839,12.2666,12.2839,177164.0
2022-09-09 14:20:00,14.17,14.19,14.16,14.18,141776.0,12.2839,12.3013,12.2753,12.2926,141776.0
2022-09-09 14:25:00,14.18,14.18,14.15,14.18,142059.0,12.2926,12.2926,12.2666,12.2926,142059.0
2022-09-09 14:30:00,14.18,14.19,14.17,14.19,131499.0,12.2926,12.3013,12.2839,12.3013,131499.0
2022-09-09 14:35:00,14.19,14.21,14.18,14.21,139955.0,12.3013,12.3186,12.2926,12.3186,139955.0
2022-09-09 14:40:00,14.21,14.22,14.19,14.19,149480.0,12.3186,12.3273,12.3013,12.3013,149480.0
2022-09-09 14:45:00,14.2,14.2,14.17,14.18,119959.0,12.3099,12.3099,12.2839,12.2926,119959.0
2022-09-09 14:50:00,14.18,14.18,14.16,14.17,114139.0,12.2926,12.2926,12.2753,12.2839,114139.0
2022-09-09 14:55:00,14.17,14.19,14.16,14.18,117678.0,12.2839,12.3013,12.2753,12.2926,117678.0
2022-09-09 15:00:00,14.18,14.2,14.17,14.2,63606.0,12.2926,12.3099,12.2839,12.3099,63606.0
2022-09-09 15:05:00,14.2,14.2,14.17,14.19,164486.0,12.3099,12.3099,12.2839,12.3013,164486.0
2022-09-09 15:10:00,14.19,14.21,14.18,14.21,204941.0,12.3013,12.3186,12.2926,12.3186,204941.0
2022-09-09 15:15:00,14.21,14.22,14.19,14.21,228291.0,12.3186,12.3273,12.3013,12.3186,228291.0
2022-09-09 15:20:00,14.21,14.22,14.18,14.19,157928.0,12.3186,12.3273,12.2926,12.3013,157928.0
2022-09-09 15:25:00,14.19,14.19,14.17,14.19,122549.0,12.3013,12.3013,12.2839,12.3013,122549.0
2022-09-09 15:30:00,14.19,14.19,14.16,14.17,249889.0,12.3013,12.3013,12.2753,12.2839,249889.0
2022-09-09 15:35:00,14.17,14.17,14.15,14.16,225749.0,12.2839,12.2839,12.2666,12.2753,225749.0
2022-09-09 15:40:00,14.16,14.19,14.15,14.19,291761.0,12.2753,12.3013,12.2666,12.3013,291761.0
2022-09-09 15:45:00,14.19,14.19,14.17,14.18,352701.0,12.3013,12.3013,12.2839,12.2926,352701.0
2022-09-09 15:50:00,14.18,14.18,14.15,14.17,517376.0,12.2926,12.2926,12.2666,12.2839,517376.0
2022-09-09 15:55:00,14.17,14.17,14.14,14.15,903148.0,12.2839,12.2839,12.2579,12.2666,903148.0
2022-09-12 09:30:00,14.22,14.3,14.2,14.28,383808.0,12.3273,12.3966,12.3099,12.3793,383808.0
2022-09-12 09:35:00,14.28,14.28,14.23,14.27,196602.0,12.3793,12.3793,12.3359,12.3706,196602.0
2022-09-12 09:40:00,14.26,14.32,14.23,14.31,585216.0,12.3619,12.414,12.3359,12.4053,585216.0
2022-09-12 09:45:00,14.31,14.38,14.3,14.36,234049.0,12.4053,12.466,12.3966,12.4486,234049.0
2022-09-12 09:50:00,14.35,14.42,14.35,14.42,138734.0,12.44,12.5007,12.44,12.5007,138734.0
2022-09-12 09:55:00,14.42,14.48,14.4,14.48,180082.0,12.5007,12.5527,12.4833,12.5527,180082.0
2022-09-12 10:00:00,14.48,14.49,14.45,14.48,310511.0,12.5527,12.5613,12.5267,12.5527,310511.0
2022-09-12 10:05:00,14.48,14.49,14.46,14.48,353827.0,12.5527,12.5613,12.5353,12.5527,353827.0
2022-09-12 10:10:00,14.48,14.53,14.47,14.51,255152.0,12.5527,12.596,12.544,12.5787,255152.0
2022-09-12 10:15:00,14.52,14.55,14.51,14.54,171447.0,12.5873,12.6133,12.5787,12.6047,171447.0
2022-09-12 10:20:00,14.54,14.55,14.51,14.53,396972.0,12.6047,12.6133,12.5787,12.596,396972.0
2022-09-12 10:25:00,14.52,14.56,14.52,14.54,172580.0,12.5873,12.622,12.5873,12.6047,172580.0
2022-09-12 10:30:00,14.54,14.56,14.52,14.53,229621.0,12.6047,12.622,12.5873,12.596,229621.0
2022-09-12 10:35:00,14.53,14.56,14.52,14.56,194615.0,12.596,12.622,12.5873,12.622,194615.0
2022-09-12 10:40:00,14.56,14.56,14.53,14.54,124045.0,12.622,12.622,12.596,12.6047,124045.0
2022-09-12 10:45:00,14.54,14.58,14.53,14.58,102053.0,12.6047,12.6394,12.596,12.6394,102053.0
2022-09-12 10:50:00,14.58,14.58,14.51,14.51,218214.0,12.6394,12.6394,12.5787,12.5787,218214.0
2022-09-12 10:55:00,14.51,14.52,14.46,14.48,274185.0,12.5787,12.5873,12.5353,12.5527,274185.0
2022-09-12 11:00:00,14.49,14.5,14.44,14.45,265230.0,12.5613,12.57,12.518,12.5267,265230.0
2022-09-12 11:05:00,14.45,14.47,14.42,14.43,177412.0,12.5267,12.544,12.5007,12.5093,177412.0
2022-09-12 11:10:00,14.43,14.44,14.4,14.42,161137.0,12.5093,12.518,12.4833,12.5007,161137.0
2022-09-12 11:15:00,14.42,14.44,14.4,14.44,132498.0,12.5007,12.518,12.4833,12.518,132498.0
2022-09-12 11:20:00,14.44,14.45,14.41,14.42,176022.0,12.518,12.5267,12.492,12.5007,176022.0
2022-09-12 11:25:00,14.42,14.46,14.41,14.46,219219.0,12.5007,12.5353,12.492,12.5353,219219.0
2022-09-12 11:30:00,14.46,14.47,14.44,14.46,132524.0,12.5353,12.544,12.518,12.5353,132524.0
2022-09-12 11:35:00,14.46,14.47,14.42,14.44,138301.0,12.5353,12.544,12.5007,12.518,138301.0
2022-09-12 11:40:00,14.44,14.46,14.43,14.45,142223.0,12.518,12.5353,12.5093,12.5267,142223.0
2022-09-12 11:45:00,14.45,14.45,14.41,14.43,189282.0,12.5267,12.5267,12.492,12.5093,189282.0
2022-09-12 11:50:00,14.43,14.45,14.4,14.41,142659.0,12.5093,12.5267,12.4833,12.492,142659.0
2022-09-12 11:55:00,14.4,14.41,14.36,14.38,175460.0,12.4833,12.492,12.4486,12.466,175460.0
2022-09-12 12:00:00,14.37,14.4,14.37,14.37,142220.0,12.4573,12.4833,12.4573,12.4573,142220.0
2022-09-12 12:05:00,14.38,14.41,14.36,14.36,160942.0,12.466,12.492,12.4486,12.4486,160942.0
2022-09-12 12:10:00,14.36,14.39,14.34,14.37,136481.0,12.4486,12.4746,12.4313,12.4573,136481.0
2022-09-12 12:15:00,14.37,14.38,14.35,14.38,207790.0,12.4573,12.466,12.44,12.466,207790.0
2022-09-12 12:20:00,14.37,14.4,14.36,14.39,128977.0,12.4573,12.4833,12.4486,12.4746,128977.0
2022-09-12 12:25:00,14.39,14.4,14.37,14.4,78337.0,12.4746,12.4833,12.4573,12.4833,78337.0
2022-09-12 12:30:00,14.4,14.41,14.39,14.4,95769.0,12.4833,12.492,12.4746,12.4833,95769.0
2022-09-12 12:35:00,14.4,14.42,14.38,14.41,126289.0,12.4833,12.5007,12.466,12.492,126289.0
2022-09-12 12:40:00,14.41,14.42,14.4,14.41,147071.0,12.492,12.5007,12.4833,12.492,147071.0
2022-09-12 12:45:00,14.42,14.42,14.39,14.41,195053.0,12.5007,12.5007,12.4746,12.492,195053.0
2022-09-12 12:50:00,14.41,14.42,14.4,14.42,69017.0,12.492,12.5007,12.4833,12.5007,69017.0
2022-09-12 12:55:00,14.42,14.43,14.41,14.42,237490.0,12.5007,12.5093,12.492,12.5007,237490.0
2022-09-12 13:00:00,14.42,14.43,14.39,14.43,220552.0,12.5007,12.5093,12.4746,12.5093,220552.0
2022-09-12 13:05:00,14.43,14.46,14.42,14.45,177957.0,12.5093,12.5353,12.5007,12.5267,177957.0
2022-09-12 13:10:00,14.45,14.47,14.44,14.46,194821.0,12.5267,12.544,12.518,12.5353,194821.0
2022-09-12 13:15:00,14.46,14.47,14.44,14.45,135859.0,12.5353,12.544,12.518,12.5267,135859.0
2022-09-12 13:20:00,14.45,14.46,14.44,14.46,75584.0,12.5267,12.5353,12.518,12.5353,75584.0
2022-09-12 13:25:00,14.46,14.5,14.45,14.49,206774.0,12.5353,12.57,12.5267,12.5613,206774.0
2022-09-12 13:30:00,14.49,14.5,14.47,14.5,150451.0,12.5613,12.57,12.544,12.57,150451.0
2022-09-12 13:35:00,14.5,14.5,14.47,14.48,102894.0,12.57,12.57,12.544,12.5527,102894.0
2022-09-12 13:40:00,14.48,14.48,14.44,14.46,139030.0,12.5527,12.5527,12.518,12.5353,139030.0
2022-09-12 13:45:00,14.46,14.49,14.45,14.48,107068.0,12.5353,12.5613,12.5267,12.5527,107068.0
2022-09-12 13:50:00,14.49,14.5,14.48,14.5,115513.0,12.5613,12.57,12.5527,12.57,115513.0
2022-09-12 13:55:00,14.5,14.5,14.49,14.5,100580.0,12.57,12.57,12.5613,12.57,100580.0
2022-09-12 14:00:00,14.5,14.5,14.45,14.46,212775.0,12.57,12.57,12.5267,12.5353,212775.0
2022-09-12 14:05:00,14.46,14.46,14.44,14.46,90042.0,12.5353,12.5353,12.518,12.5353,90042.0
2022-09-12 14:10:00,14.46,14.47,14.45,14.46,59277.0,12.5353,12.544,12.5267,12.5353,59277.0
2022-09-12 14:15:00,14.46,14.47,14.42,14.44,194297.0,12.5353,12.544,12.5007,12.518,194297.0
2022-09-12 14:20:00,14.44,14.46,14.41,14.43,283809.0,12.518,12.5353,12.492,12.5093,283809.0
2022-09-12 14:25:00,14.43,14.44,14.41,14.42,122629.0,12.5093,12.518,12.492,12.5007,122629.0
2022-09-12 14:30:00,14.41,14.44,14.4,14.41,248451.0,12.492,12.518,12.4833,12.492,248451.0
2022-09-12 14:35:00,14.41,14.42,14.4,14.42,118033.0,12.492,12.5007,12.4833,12.5007,118033.0
2022-09-12 14:40:00,14.42,14.44,14.41,14.44,143555.0,12.5007,12.518,12.492,12.518,143555.0
2022-09-12 14:45:00,14.43,14.44,14.42,14.44,110357.0,12.5093,12.518,12.5007,12.518,110357.0
2022-09-12 14:50:00,14.44,14.45,14.41,14.41,182729.0,12.518,12.5267,12.492,12.492,182729.0
2022-09-12 14:55:00,14.42,14.43,14.4,14.41,187177.0,12.5007,12.5093,12.4833,12.492,187177.0
2022-09-12 15:00:00,14.41,14.43,14.4,14.4,330817.0,12.492,12.5093,12.4833,12.4833,330817.0
2022-09-12 15:05:00,14.4,14.42,14.4,14.41,164849.0,12.4833,12.5007,12.4833,12.492,164849.0
2022-09-12 15:10:00,14.41,14.43,14.4,14.43,273876.0,12.492,12.5093,12.4833,12.5093,273876.0
2022-09-12 15:15:00,14.42,14.43,14.41,14.41,236533.0,12.5007,12.5093,12.492,12.492,236533.0
2022-09-12 15:20:00,14.41,14.43,14.41,14.42,183030.0,12.492,12.5093,12.492,12.5007,183030.0
2022-09-12 15:25:00,14.41,14.42,14.39,14.41,174864.0,12.492,12.5007,12.4746,12.492,174864.0
2022-09-12 15:30:00,14.41,14.42,14.39,14.4,294861.0,12.492,12.5007,12.4746,12.4833,294861.0
2022-09-12 15:35:00,14.41,14.43,14.39,14.43,657731.0,12.492,12.5093,12.4746,12.5093,657731.0
2022-09-12 15:40:00,14.43,14.47,14.42,14.46,496818.0,12.5093,12.544,12.5007,12.5353,496818.0
2022-09-12 15:45:00,14.46,14.47,14.43,14.45,400845.0,12.5353,12.544,12.5093,12.5267,400845.0
2022-09-12 15:50:00,14.44,14.45,14.42,14.44,563462.0,12.518,12.5267,12.5007,12.518,563462.0
2022-09-12 15:55:00,14.44,14.49,14.43,14.49,1161661.0,12.518,12.5613,12.5093,12.5613,1161661.0
2022-09-13 09:30:00,14.14,14.22,14.12,14.18,321090.0,12.2579,12.3273,12.2406,12.2926,321090.0
2022-09-13 09:35:00,14.18,14.18,14.12,14.16,179704.0,12.2926,12.2926,12.2406,12.2753,179704.0
2022-09-13 09:40:00,14.16,14.24,14.15,14.23,155710.0,12.2753,12.3446,12.2666,12.3359,155710.0
2022-09-13 09:45:00,14.22,14.27,14.22,14.24,297091.0,12.3273,12.3706,12.3273,12.3446,297091.0
2022-09-13 09:50:00,14.24,14.33,14.22,14.31,314166.0,12.3446,12.4226,12.3273,12.4053,314166.0
2022-09-13 09:55:00,14.32,14.36,14.27,14.28,313156.0,12.414,12.4486,12.3706,12.3793,313156.0
2022-09-13 10:00:00,14.28,14.28,14.22,14.24,642456.0,12.3793,12.3793,12.3273,12.3446,642456.0
2022-09-13 10:05:00,14.24,14.26,14.22,14.25,198283.0,12.3446,12.3619,12.3273,12.3533,198283.0
2022-09-13 10:10:00,14.25,14.26,14.22,14.25,83699.0,12.3533,12.3619,12.3273,12.3533,83699.0
2022-09-13 10:15:00,14.24,14.25,14.2,14.24,105798.0,12.3446,12.3533,12.3099,12.3446,105798.0
2022-09-13 10:20:00,14.25,14.25,14.16,14.17,144857.0,12.3533,12.3533,12.2753,12.2839,144857.0
2022-09-13 10:25:00,14.18,14.18,14.14,14.14,213237.0,12.2926,12.2926,12.2579,12.2579,213237.0
2022-09-13 10:30:00,14.15,14.18,14.13,14.14,177834.0,12.2666,12.2926,12.2493,12.2579,177834.0
2022-09-13 10:35:00,14.14,14.16,14.1,14.11,262819.0,12.2579,12.2753,12.2232,12.2319,262819.0
2022-09-13 10:40:00,14.11,14.12,14.07,14.11,337759.0,12.2319,12.2406,12.1972,12.2319,337759.0
2022-09-13 10:45:00,14.11,14.12,14.07,14.09,167403.0,12.2319,12.2406,12.1972,12.2146,167403.0
2022-09-13 10:50:00,14.08,14.12,14.07,14.11,104980.0,12.2059,12.2406,12.1972,12.2319,104980.0
2022-09-13 10:55:00,14.11,14.16,14.1,14.15,185366.0,12.2319,12.2753,12.2232,12.2666,185366.0
2022-09-13 11:00:00,14.15,14.19,14.14,14.17,329004.0,12.2666,12.3013,12.2579,12.2839,329004.0
2022-09-13 11:05:00,14.17,14.18,14.14,14.16,187759.0,12.2839,12.2926,12.2579,12.2753,187759.0
2022-09-13 11:10:00,14.16,14.18,14.12,14.16,302067.0,12.2753,12.2926,12.2406,12.2753,302067.0
2022-09-13 11:15:00,14.17,14.18,14.14,14.17,332482.0,12.2839,12.2926,12.2579,12.2839,332482.0
2022-09-13 11:20:00,14.17,14.19,14.15,14.17,329225.0,12.2839,12.3013,12.2666,12.2839,329225.0
2022-09-13 11:25:00,14.17,14.2,14.16,14.19,273801.0,12.2839,12.3099,12.2753,12.3013,273801.0
2022-09-13 11:30:00,14.18,14.2,14.15,14.18,272920.0,12.2926,12.3099,12.2666,12.2926,272920.0
2022-09-13 11:35:00,14.18,14.19,14.17,14.19,246983.0,12.2926,12.3013,12.2839,12.3013,246983.0
2022-09-13 11:40:00,14.19,14.19,14.12,14.14,186328.0,12.3013,12.3013,12.2406,12.2579,186328.0
2022-09-13 11:45:00,14.13,14.15,14.1,14.12,451410.0,12.2493,12.2666,12.2232,12.2406,451410.0
2022-09-13 11:50:00,14.12,14.15,14.11,14.13,277663.0,12.2406,12.2666,12.2319,12.2493,277663.0
2022-09-13 11:55:00,14.14,14.17,14.12,14.16,430295.0,12.2579,12.2839,12.2406,12.2753,430295.0
2022-09-13 12:00:00,14.16,14.19,14.15,14.17,375980.0,12.2753,12.3013,12.2666,12.2839,375980.0
2022-09-13 12:05:00,14.18,14.22,14.17,14.2,321775.0,12.2926,12.3273,12.2839,12.3099,321775.0
2022-09-13 12:10:00,14.19,14.21,14.17,14.21,356886.0,12.3013,12.3186,12.2839,12.3186,356886.0
2022-09-13 12:15:00,14.2,14.22,14.18,14.19,247792.0,12.3099,12.3273,12.2926,12.3013,247792.0
2022-09-13 12:20:00,14.19,14.19,14.17,14.18,116208.0,12.3013,12.3013,12.2839,12.2926,116208.0
2022-09-13 12:25:00,14.18,14.18,14.15,14.16,302909.0,12.2926,12.2926,12.2666,12.2753,302909.0
2022-09-13 12:30:00,14.16,14.17,14.13,14.16,257759.0,12.2753,12.2839,12.2493,12.2753,257759.0
2022-09-13 12:35:00,14.16,14.19,14.15,14.16,335794.0,12.2753,12.3013,12.2666,12.2753,335794.0
2022-09-13 12:40:00,14.17,14.18,14.15,14.16,68393.0,12.2839,12.2926,12.2666,12.2753,68393.0
2022-09-13 12:45:00,14.16,14.19,14.15,14.19,135953.0,12.2753,12.3013,12.2666,12.3013,135953.0
2022-09-13 12:50:00,14.19,14.22,14.18,14.21,211180.0,12.3013,12.3273,12.2926,12.3186,211180.0
2022-09-13 12:55:00,14.21,14.22,14.18,14.19,84966.0,12.3186,12.3273,12.2926,12.3013,84966.0
2022-09-13 13:00:00,14.19,14.21,14.15,14.2,233904.0,12.3013,12.3186,12.2666,12.3099,233904.0
2022-09-13 13:05:00,14.2,14.21,14.18,14.18,80834.0,12.3099,12.3186,12.2926,12.2926,80834.0
2022-09-13 13:10:00,14.18,14.2,14.16,14.19,125614.0,12.2926,12.3099,12.2753,12.3013,125614.0
2022-09-13 13:15:00,14.19,14.2,14.17,14.18,125599.0,12.3013,12.3099,12.2839,12.2926,125599.0
2022-09-13 13:20:00,14.18,14.2,14.17,14.2,236286.0,12.2926,12.3099,12.2839,12.3099,236286.0
2022-09-13 13:25:00,14.19,14.21,14.19,14.21,71615.0,12.3013,12.3186,12.3013,12.3186,71615.0
2022-09-13 13:30:00,14.21,14.22,14.19,14.21,128605.0,12.3186,12.3273,12.3013,12.3186,128605.0
2022-09-13 13:35:00,14.21,14.22,14.19,14.21,97959.0,12.3186,12.3273,12.3013,12.3186,97959.0
2022-09-13 13:40:00,14.21,14.22,14.17,14.18,157691.0,12.3186,12.3273,12.2839,12.2926,157691.0
2022-09-13 13:45:00,14.18,14.21,14.17,14.21,179976.0,12.2926,12.3186,12.2839,12.3186,179976.0
2022-09-13 13:50:00,14.21,14.21,14.17,14.19,164591.0,12.3186,12.3186,12.2839,12.3013,164591.0
2022-09-13 13:55:00,14.19,14.21,14.18,14.19,454245.0,12.3013,12.3186,12.2926,12.3013,454245.0
2022-09-13 14:00:00,14.19,14.19,14.16,14.18,152505.0,12.3013,12.3013,12.2753,12.2926,152505.0
2022-09-13 14:05:00,14.18,14.18,14.15,14.17,66835.0,12.2926,12.2926,12.2666,12.2839,66835.0
2022-09-13 14:10:00,14.17,14.17,14.14,14.17,111937.0,12.2839,12.2839,12.2579,12.2839,111937.0
2022-09-13 14:15:00,14.17,14.18,14.15,14.18,389070.0,12.2839,12.2926,12.2666,12.2926,389070.0
2022-09-13 14:20:00,14.18,14.18,14.14,14.15,218840.0,12.2926,12.2926,12.2579,12.2666,218840.0
2022-09-13 14:25:00,14.15,14.15,14.13,14.14,71360.0,12.2666,12.2666,12.2493,12.2579,71360.0
2022-09-13 14:30:00,14.14,14.14,14.11,14.12,97473.0,12.2579,12.2579,12.2319,12.2406,97473.0
2022-09-13 14:35:00,14.12,14.12,14.09,14.09,85796.0,12.2406,12.2406,12.2146,12.2146,85796.0
2022-09-13 14:40:00,14.1,14.1,14.06,14.07,261808.0,12.2232,12.2232,12.1886,12.1972,261808.0
2022-09-13 14:45:00,14.07,14.08,14.06,14.07,276611.0,12.1972,12.2059,12.1886,12.1972,276611.0
2022-09-13 14:50:00,14.07,14.07,14.01,14.02,368905.0,12.1972,12.1972,12.1452,12.1539,368905.0
2022-09-13 14:55:00,14.03,14.07,14.02,14.04,447519.0,12.1626,12.1972,12.1539,12.1712,447519.0
2022-09-13 15:00:00,14.04,14.06,14.03,14.03,186679.0,12.1712,12.1886,12.1626,12.1626,186679.0
2022-09-13 15:05:00,14.04,14.05,14.02,14.03,104405.0,12.1712,12.1799,12.1539,12.1626,104405.0
2022-09-13 15:10:00,14.03,14.04,14.0,14.01,146119.0,12.1626,12.1712,12.1366,12.1452,146119.0
2022-09-13 15:15:00,14.01,14.02,13.99,14.01,110816.0,12.1452,12.1539,12.1279,12.1452,110816.0
2022-09-13 15:20:00,14.01,14.04,14.0,14.03,181438.0,12.1452,12.1712,12.1366,12.1626,181438.0
2022-09-13 15:25:00,14.02,14.03,14.01,14.03,150810.0,12.1539,12.1626,12.1452,12.1626,150810.0
2022-09-13 15:30:00,14.03,14.03,13.99,14.01,267188.0,12.1626,12.1626,12.1279,12.1452,267188.0
2022-09-13 15:35:00,14.01,14.02,13.98,14.02,257626.0,12.1452,12.1539,12.1192,12.1539,257626.0
2022-09-13 15:40:00,14.02,14.02,13.98,14.02,346760.0,12.1539,12.1539,12.1192,12.1539,346760.0
2022-09-13 15:45:00,14.02,14.02,13.98,14.01,489854.0,12.1539,12.1539,12.1192,12.1452,489854.0
2022-09-13 15:50:00,14.01,14.04,14.0,14.01,984552.0,12.1452,12.1712,12.1366,12.1452,984552.0
2022-09-13 15:55:00,14.01,14.05,14.0,14.03,1069715.0,12.1452,12.1799,12.1366,12.1626,1069715.0
2022-09-14 09:30:00,14.08,14.1,14.0,14.01,186930.0,12.2059,12.2232,12.1366,12.1452,186930.0
2022-09-14 09:35:00,14.01,14.12,14.0,14.11,61423.0,12.1452,12.2406,12.1366,12.2319,61423.0
2022-09-14 09:40:00,14.1,14.11,14.06,14.1,162649.0,12.2232,12.2319,12.1886,12.2232,162649.0
2022-09-14 09:45:00,14.1,14.12,14.04,14.07,109775.0,12.2232,12.2406,12.1712,12.1972,109775.0
2022-09-14 09:50:00,14.06,14.07,14.04,14.06,60447.0,12.1886,12.1972,12.1712,12.1886,60447.0
2022-09-14 09:55:00,14.05,14.06,14.03,14.06,420518.0,12.1799,12.1886,12.1626,12.1886,420518.0
2022-09-14 10:00:00,14.06,14.09,14.02,14.03,151054.0,12.1886,12.2146,12.1539,12.1626,151054.0
2022-09-14 10:05:00,14.03,14.03,13.97,13.98,75035.0,12.1626,12.1626,12.1105,12.1192,75035.0
2022-09-14 10:10:00,13.97,13.97,13.89,13.9,98984.0,12.1105,12.1105,12.0412,12.0499,98984.0
2022-09-14 10:15:00,13.91,13.92,13.85,13.86,65422.0,12.0585,12.0672,12.0065,12.0152,65422.0
2022-09-14 10:20:00,13.86,13.87,13.79,13.82,261632.0,12.0152,12.0239,11.9545,11.9805,261632.0
2022-09-14 10:25:00,13.81,13.82,13.73,13.73,163854.0,11.9718,11.9805,11.9025,11.9025,163854.0
2022-09-14 10:30:00,13.74,13.8,13.72,13.79,179337.0,11.9112,11.9632,11.8938,11.9545,179337.0
2022-09-14 10:35:00,13.8,13.82,13.78,13.81,199393.0,11.9632,11.9805,11.9458,11.9718,199393.0
2022-09-14 10:40:00,13.81,13.83,13.78,13.79,142126.0,11.9718,11.9892,11.9458,11.9545,142126.0
2022-09-14 10:45:00,13.79,13.83,13.79,13.81,133901.0,11.9545,11.9892,11.9545,11.9718,133901.0
2022-09-14 10:50:00,13.81,13.88,13.8,13.88,131410.0,11.9718,12.0325,11.9632,12.0325,131410.0
2022-09-14 10:55:00,13.87,13.88,13.85,13.88,112915.0,12.0239,12.0325,12.0065,12.0325,112915.0
2022-09-14 11:00:00,13.88,13.89,13.84,13.86,107672.0,12.0325,12.0412,11.9979,12.0152,107672.0
2022-09-14 11:05:00,13.86,13.88,13.84,13.88,223308.0,12.0152,12.0325,11.9979,12.0325,223308.0
2022-09-14 11:10:00,13.88,13.92,13.87,13.88,180480.0,12.0325,12.0672,12.0239,12.0325,180480.0
2022-09-14 11:15:00,13.88,13.91,13.88,13.88,139549.0,12.0325,12.0585,12.0325,12.0325,139549.0
2022-09-14 11:20:00,13.88,13.92,13.86,13.91,137981.0,12.0325,12.0672,12.0152,12.0585,137981.0
2022-09-14 11:25:00,13.9,13.92,13.89,13.9,141606.0,12.0499,12.0672,12.0412,12.0499,141606.0
2022-09-14 11:30:00,13.9,13.92,13.89,13.9,95247.0,12.0499,12.0672,12.0412,12.0499,95247.0
2022-09-14 11:35:00,13.9,13.9,13.88,13.88,47796.0,12.0499,12.0499,12.0325,12.0325,47796.0
2022-09-14 11:40:00,13.88,13.93,13.88,13.92,147354.0,12.0325,12.0759,12.0325,12.0672,147354.0
2022-09-14 11:45:00,13.92,13.94,13.89,13.9,104019.0,12.0672,12.0845,12.0412,12.0499,104019.0
2022-09-14 11:50:00,13.89,13.9,13.86,13.88,176702.0,12.0412,12.0499,12.0152,12.0325,176702.0
2022-09-14 11:55:00,13.87,13.88,13.82,13.83,222409.0,12.0239,12.0325,11.9805,11.9892,222409.0
2022-09-14 12:00:00,13.83,13.84,13.8,13.81,216069.0,11.9892,11.9979,11.9632,11.9718,216069.0
2022-09-14 12:05:00,13.81,13.84,13.8,13.82,127019.0,11.9718,11.9979,11.9632,11.9805,127019.0
2022-09-14 12:10:00,13.83,13.87,13.82,13.87,67668.0,11.9892,12.0239,11.9805,12.0239,67668.0
2022-09-14 12:15:00,13.87,13.87,13.85,13.87,86877.0,12.0239,12.0239,12.0065,12.0239,86877.0
2022-09-14 12:20:00,13.86,13.88,13.84,13.88,109267.0,12.0152,12.0325,11.9979,12.0325,109267.0
2022-09-14 12:25:00,13.88,13.88,13.81,13.83,227811.0,12.0325,12.0325,11.9718,11.9892,227811.0
2022-09-14 12:30:00,13.83,13.85,13.8,13.83,353371.0,11.9892,12.0065,11.9632,11.9892,353371.0
2022-09-14 12:35:00,13.83,13.9,13.82,13.88,407622.0,11.9892,12.0499,11.9805,12.0325,407622.0
2022-09-14 12:40:00,13.88,13.92,13.87,13.91,322861.0,12.0325,12.0672,12.0239,12.0585,322861.0
2022-09-14 12:45:00,13.92,13.92,13.89,13.91,230307.0,12.0672,12.0672,12.0412,12.0585,230307.0
2022-09-14 12:50:00,13.91,13.94,13.9,13.94,368312.0,12.0585,12.0845,12.0499,12.0845,368312.0
2022-09-14 12:55:00,13.93,13.94,13.89,13.92,230496.0,12.0759,12.0845,12.0412,12.0672,230496.0
2022-09-14 13:00:00,13.92,13.95,13.91,13.93,218675.0,12.0672,12.0932,12.0585,12.0759,218675.0
2022-09-14 13:05:00,13.93,13.93,13.89,13.91,233728.0,12.0759,12.0759,12.0412,12.0585,233728.0
2022-09-14 13:10:00,13.91,13.92,13.9,13.92,74676.0,12.0585,12.0672,12.0499,12.0672,74676.0
2022-09-14 13:15:00,13.92,13.93,13.9,13.91,99677.0,12.0672,12.0759,12.0499,12.0585,99677.0
2022-09-14 13:20:00,13.92,13.93,13.89,13.9,227880.0,12.0672,12.0759,12.0412,12.0499,227880.0
2022-09-14 13:25:00,13.9,13.9,13.88,13.9,160891.0,12.0499,12.0499,12.0325,12.0499,160891.0
2022-09-14 13:30:00,13.9,13.92,13.88,13.88,114233.0,12.0499,12.0672,12.0325,12.0325,114233.0
2022-09-14 13:35:00,13.88,13.89,13.86,13.87,36779.0,12.0325,12.0412,12.0152,12.0239,36779.0
2022-09-14 13:40:00,13.86,13.88,13.85,13.88,125722.0,12.0152,12.0325,12.0065,12.0325,125722.0
2022-09-14 13:45:00,13.87,13.88,13.82,13.84,197617.0,12.0239,12.0325,11.9805,11.9979,197617.0
2022-09-14 13:50:00,13.85,13.89,13.84,13.88,151930.0,12.0065,12.0412,11.9979,12.0325,151930.0
2022-09-14 13:55:00,13.88,13.89,13.85,13.86,239717.0,12.0325,12.0412,12.0065,12.0152,239717.0
2022-09-14 14:00:00,13.86,13.88,13.84,13.84,143983.0,12.0152,12.0325,11.9979,11.9979,143983.0
2022-09-14 14:05:00,13.84,13.87,13.84,13.86,160230.0,11.9979,12.0239,11.9979,12.0152,160230.0
2022-09-14 14:10:00,13.86,13.88,13.85,13.88,140303.0,12.0152,12.0325,12.0065,12.0325,140303.0
2022-09-14 14:15:00,13.88,13.89,13.86,13.88,69552.0,12.0325,12.0412,12.0152,12.0325,69552.0
2022-09-14 14:20:00,13.88,13.9,13.87,13.89,117525.0,12.0325,12.0499,12.0239,12.0412,117525.0
2022-09-14 14:25:00,13.88,13.89,13.87,13.88,62754.0,12.0325,12.0412,12.0239,12.0325,62754.0
2022-09-14 14:30:00,13.88,13.9,13.87,13.9,71178.0,12.0325,12.0499,12.0239,12.0499,71178.0
2022-09-14 14:35:00,13.89,13.9,13.87,13.88,72245.0,12.0412,12.0499,12.0239,12.0325,72245.0
2022-09-14 14:40:00,13.87,13.88,13.85,13.86,156247.0,12.0239,12.0325,12.0065,12.0152,156247.0
2022-09-14 14:45:00,13.86,13.89,13.84,13.88,354213.0,12.0152,12.0412,11.9979,12.0325,354213.0
2022-09-14 14:50:00,13.88,13.9,13.84,13.85,212940.0,12.0325,12.0499,11.9979,12.0065,212940.0
2022-09-14 14:55:00,13.85,13.87,13.83,13.85,207577.0,12.0065,12.0239,11.9892,12.0065,207577.0
2022-09-14 15:00:00,13.85,13.86,13.82,13.83,141331.0,12.0065,12.0152,11.9805,11.9892,141331.0
2022-09-14 15:05:00,13.83,13.85,13.83,13.85,144424.0,11.9892,12.0065,11.9892,12.0065,144424.0
2022-09-14 15:10:00,13.85,13.85,13.8,13.8,109690.0,12.0065,12.0065,11.9632,11.9632,109690.0
2022-09-14 15:15:00,13.8,13.81,13.78,13.81,236456.0,11.9632,11.9718,11.9458,11.9718,236456.0
2022-09-14 15:20:00,13.81,13.83,13.79,13.82,282680.0,11.9718,11.9892,11.9545,11.9805,282680.0
2022-09-14 15:25:00,13.82,13.83,13.8,13.83,170057.0,11.9805,11.9892,11.9632,11.9892,170057.0
2022-09-14 15:30:00,13.83,13.83,13.78,13.82,308534.0,11.9892,11.9892,11.9458,11.9805,308534.0
2022-09-14 15:35:00,13.82,13.86,13.81,13.86,376417.0,11.9805,12.0152,11.9718,12.0152,376417.0
2022-09-14 15:40:00,13.85,13.88,13.84,13.87,216893.0,12.0065,12.0325,11.9979,12.0239,216893.0
2022-09-14 15:45:00,13.87,13.89,13.85,13.86,321367.0,12.0239,12.0412,12.0065,12.0152,321367.0
2022-09-14 15:50:00,13.85,13.88,13.84,13.86,964218.0,12.0065,12.0325,11.9979,12.0152,964218.0
2022-09-14 15:55:00,13.86,13.88,13.84,13.88,746962.0,12.0152,12.0325,11.9979,12.0325,746962.0
2022-09-15 09:30:00,13.95,14.02,13.92,14.01,276504.0,12.0932,12.1539,12.0672,12.1452,276504.0
2022-09-15 09:35:00,14.01,14.07,13.99,14.03,167715.0,12.1452,12.1972,12.1279,12.1626,167715.0
2022-09-15 09:40:00,14.03,14.11,14.0,14.08,86746.0,12.1626,12.2319,12.1366,12.2059,86746.0
2022-09-15 09:45:00,14.09,14.17,14.09,14.17,178327.0,12.2146,12.2839,12.2146,12.2839,178327.0
2022-09-15 09:50:00,14.17,14.22,14.16,14.21,145447.0,12.2839,12.3273,12.2753,12.3186,145447.0
2022-09-15 09:55:00,14.21,14.24,14.2,14.22,104749.0,12.3186,12.3446,12.3099,12.3273,104749.0
2022-09-15 10:00:00,14.21,14.25,14.21,14.24,204327.0,12.3186,12.3533,12.3186,12.3446,204327.0
2022-09-15 10:05:00,14.24,14.29,14.23,14.23,98170.0,12.3446,12.388,12.3359,12.3359,98170.0
2022-09-15 10:10:00,14.23,14.26,14.22,14.22,108484.0,12.3359,12.3619,12.3273,12.3273,108484.0
2022-09-15 10:15:00,14.23,14.28,14.22,14.25,214797.0,12.3359,12.3793,12.3273,12.3533,214797.0
2022-09-15 10:20:00,14.25,14.25,14.2,14.2,203155.0,12.3533,12.3533,12.3099,12.3099,203155.0
2022-09-15 10:25:00,14.2,14.2,14.14,14.15,186873.0,12.3099,12.3099,12.2579,12.2666,186873.0
2022-09-15 10:30:00,14.15,14.18,14.13,14.18,150932.0,12.2666,12.2926,12.2493,12.2926,150932.0
2022-09-15 10:35:00,14.18,14.24,14.17,14.21,243111.0,12.2926,12.3446,12.2839,12.3186,243111.0
2022-09-15 10:40:00,14.2,14.21,14.16,14.18,127518.0,12.3099,12.3186,12.2753,12.2926,127518.0
2022-09-15 10:45:00,14.18,14.19,14.14,14.15,225560.0,12.2926,12.3013,12.2579,12.2666,225560.0
2022-09-15 10:50:00,14.15,14.16,14.11,14.15,107928.0,12.2666,12.2753,12.2319,12.2666,107928.0
2022-09-15 10:55:00,14.15,14.16,14.12,14.14,188677.0,12.2666,12.2753,12.2406,12.2579,188677.0
2022-09-15 11:00:00,14.14,14.18,14.13,14.18,138472.0,12.2579,12.2926,12.2493,12.2926,138472.0
2022-09-15 11:05:00,14.18,14.18,14.12,14.13,258686.0,12.2926,12.2926,12.2406,12.2493,258686.0
2022-09-15 11:10:00,14.13,14.14,14.1,14.12,237702.0,12.2493,12.2579,12.2232,12.2406,237702.0
2022-09-15 11:15:00,14.11,14.17,14.09,14.17,249972.0,12.2319,12.2839,12.2146,12.2839,249972.0
2022-09-15 11:20:00,14.16,14.2,14.15,14.19,164902.0,12.2753,12.3099,12.2666,12.3013,164902.0
2022-09-15 11:25:00,14.19,14.2,14.17,14.18,226970.0,12.3013,12.3099,12.2839,12.2926,226970.0
2022-09-15 11:30:00,14.18,14.21,14.17,14.19,350006.0,12.2926,12.3186,12.2839,12.3013,350006.0
2022-09-15 11:35:00,14.19,14.21,14.16,14.18,139042.0,12.3013,12.3186,12.2753,12.2926,139042.0
2022-09-15 11:40:00,14.18,14.21,14.17,14.2,127031.0,12.2926,12.3186,12.2839,12.3099,127031.0
2022-09-15 11:45:00,14.19,14.21,14.18,14.2,273125.0,12.3013,12.3186,12.2926,12.3099,273125.0
2022-09-15 11:50:00,14.21,14.21,14.16,14.17,279956.0,12.3186,12.3186,12.2753,12.2839,279956.0
2022-09-15 11:55:00,14.17,14.19,14.14,14.18,364655.0,12.2839,12.3013,12.2579,12.2926,364655.0
2022-09-15 12:00:00,14.19,14.22,14.17,14.21,281030.0,12.3013,12.3273,12.2839,12.3186,281030.0
2022-09-15 12:05:00,14.22,14.23,14.18,14.2,230489.0,12.3273,12.3359,12.2926,12.3099,230489.0
2022-09-15 12:10:00,14.19,14.2,14.17,14.17,355109.0,12.3013,12.3099,12.2839,12.2839,355109.0
2022-09-15 12:15:00,14.17,14.24,14.17,14.24,254619.0,12.2839,12.3446,12.2839,12.3446,254619.0
2022-09-15 12:20:00,14.23,14.25,14.2,14.23,208968.0,12.3359,12.3533,12.3099,12.3359,208968.0
2022-09-15 12:25:00,14.22,14.23,14.18,14.2,196903.0,12.3273,12.3359,12.2926,12.3099,196903.0
2022-09-15 12:30:00,14.2,14.23,14.19,14.23,172848.0,12.3099,12.3359,12.3013,12.3359,172848.0
2022-09-15 12:35:00,14.23,14.25,14.22,14.25,255092.0,12.3359,12.3533,12.3273,12.3533,255092.0
2022-09-15 12:40:00,14.25,14.26,14.22,14.24,120695.0,12.3533,12.3619,12.3273,12.3446,120695.0
2022-09-15 12:45:00,14.24,14.24,14.22,14.24,80410.0,12.3446,12.3446,12.3273,12.3446,80410.0
2022-09-15 12:50:00,14.24,14.26,14.23,14.24,132984.0,12.3446,12.3619,12.3359,12.3446,132984.0
2022-09-15 12:55:00,14.24,14.3,14.22,14.29,370142.0,12.3446,12.3966,12.3273,12.388,370142.0
2022-09-15 13:00:00,14.29,14.34,14.28,14.31,457109.0,12.388,12.4313,12.3793,12.4053,457109.0
2022-09-15 13:05:00,14.31,14.34,14.28,14.34,228213.0,12.4053,12.4313,12.3793,12.4313,228213.0
2022-09-15 13:10:00,14.34,14.35,14.32,14.35,145679.0,12.4313,12.44,12.414,12.44,145679.0
2022-09-15 13:15:00,14.35,14.39,14.34,14.38,394509.0,12.44,12.4746,12.4313,12.466,394509.0
2022-09-15 13:20:00,14.38,14.4,14.36,14.39,268050.0,12.466,12.4833,12.4486,12.4746,268050.0
2022-09-15 13:25:00,14.39,14.41,14.38,14.38,376692.0,12.4746,12.492,12.466,12.466,376692.0
2022-09-15 13:30:00,14.38,14.4,14.37,14.39,224840.0,12.466,12.4833,12.4573,12.4746,224840.0
2022-09-15 13:35:00,14.39,14.39,14.36,14.39,233850.0,12.4746,12.4746,12.4486,12.4746,233850.0
2022-09-15 13:40:00,14.39,14.4,14.37,14.39,247128.0,12.4746,12.4833,12.4573,12.4746,247128.0
2022-09-15 13:45:00,14.38,14.39,14.35,14.38,334223.0,12.466,12.4746,12.44,12.466,334223.0
2022-09-15 13:50:00,14.38,14.38,14.35,14.37,161285.0,12.466,12.466,12.44,12.4573,161285.0
2022-09-15 13:55:00,14.36,14.37,14.35,14.37,249298.0,12.4486,12.4573,12.44,12.4573,249298.0
2022-09-15 14:00:00,14.36,14.37,14.28,14.29,243021.0,12.4486,12.4573,12.3793,12.388,243021.0
2022-09-15 14:05:00,14.29,14.32,14.28,14.31,198733.0,12.388,12.414,12.3793,12.4053,198733.0
2022-09-15 14:10:00,14.32,14.34,14.31,14.33,362222.0,12.414,12.4313,12.4053,12.4226,362222.0
2022-09-15 14:15:00,14.33,14.35,14.32,14.34,379692.0,12.4226,12.44,12.414,12.4313,379692.0
2022-09-15 14:20:00,14.34,14.35,14.32,14.35,170095.0,12.4313,12.44,12.414,12.44,170095.0
2022-09-15 14:25:00,14.35,14.38,14.33,14.38,188473.0,12.44,12.466,12.4226,12.466,188473.0
2022-09-15 14:30:00,14.38,14.42,14.37,14.38,352090.0,12.466,12.5007,12.4573,12.466,352090.0
2022-09-15 14:35:00,14.38,14.4,14.36,14.38,219527.0,12.466,12.4833,12.4486,12.466,219527.0
2022-09-15 14:40:00,14.37,14.38,14.34,14.36,218737.0,12.4573,12.466,12.4313,12.4486,218737.0
2022-09-15 14:45:00,14.36,14.36,14.3,14.31,187591.0,12.4486,12.4486,12.3966,12.4053,187591.0
2022-09-15 14:50:00,14.3,14.33,14.3,14.33,237193.0,12.3966,12.4226,12.3966,12.4226,237193.0
2022-09-15 14:55:00,14.33,14.33,14.3,14.32,217380.0,12.4226,12.4226,12.3966,12.414,217380.0
2022-09-15 15:00:00,14.32,14.33,14.29,14.32,496194.0,12.414,12.4226,12.388,12.414,496194.0
2022-09-15 15:05:00,14.32,14.33,14.28,14.29,403121.0,12.414,12.4226,12.3793,12.388,403121.0
2022-09-15 15:10:00,14.29,14.29,14.24,14.26,377719.0,12.388,12.388,12.3446,12.3619,377719.0
2022-09-15 15:15:00,14.26,14.26,14.21,14.23,454790.0,12.3619,12.3619,12.3186,12.3359,454790.0
2022-09-15 15:20:00,14.23,14.23,14.18,14.23,432183.0,12.3359,12.3359,12.2926,12.3359,432183.0
2022-09-15 15:25:00,14.23,14.23,14.19,14.21,306280.0,12.3359,12.3359,12.3013,12.3186,306280.0
2022-09-15 15:30:00,14.21,14.22,14.19,14.2,436947.0,12.3186,12.3273,12.3013,12.3099,436947.0
2022-09-15 15:35:00,14.2,14.22,14.19,14.21,350877.0,12.3099,12.3273,12.3013,12.3186,350877.0
2022-09-15 15:40:00,14.21,14.24,14.19,14.23,433473.0,12.3186,12.3446,12.3013,12.3359,433473.0
2022-09-15 15:45:00,14.23,14.24,14.2,14.23,612957.0,12.3359,12.3446,12.3099,12.3359,612957.0
2022-09-15 15:50:00,14.22,14.27,14.19,14.26,1493961.0,12.3273,12.3706,12.3013,12.3619,1493961.0
2022-09-15 15:55:00,14.26,14.29,14.25,14.27,1491632.0,12.3619,12.388,12.3533,12.3706,1491632.0
2022-09-16 09:30:00,13.96,13.96,13.68,13.68,1672329.0,12.2387,12.2387,11.9932,11.9932,1672329.0
2022-09-16 09:35:00,13.68,13.8,13.67,13.77,220619.0,11.9932,12.0984,11.9845,12.0721,220619.0
2022-09-16 09:40:00,13.76,13.76,13.7,13.74,153521.0,12.0634,12.0634,12.0108,12.0458,153521.0
2022-09-16 09:45:00,13.75,13.8,13.74,13.78,157948.0,12.0546,12.0984,12.0458,12.0809,157948.0
2022-09-16 09:50:00,13.79,13.82,13.69,13.7,136911.0,12.0897,12.116,12.002,12.0108,136911.0
2022-09-16 09:55:00,13.7,13.71,13.62,13.65,125773.0,12.0108,12.0195,11.9406,11.9669,125773.0
2022-09-16 10:00:00,13.65,13.68,13.63,13.66,158792.0,11.9669,11.9932,11.9494,11.9757,158792.0
2022-09-16 10:05:00,13.66,13.73,13.64,13.67,165962.0,11.9757,12.0371,11.9582,11.9845,165962.0
2022-09-16 10:10:00,13.67,13.8,13.66,13.77,199084.0,11.9845,12.0984,11.9757,12.0721,199084.0
2022-09-16 10:15:00,13.76,13.76,13.69,13.7,167086.0,12.0634,12.0634,12.002,12.0108,167086.0
2022-09-16 10:20:00,13.71,13.73,13.68,13.71,160116.0,12.0195,12.0371,11.9932,12.0195,160116.0
2022-09-16 10:25:00,13.7,13.73,13.67,13.71,223051.0,12.0108,12.0371,11.9845,12.0195,223051.0
2022-09-16 10:30:00,13.71,13.74,13.68,13.71,161633.0,12.0195,12.0458,11.9932,12.0195,161633.0
2022-09-16 10:35:00,13.72,13.75,13.7,13.75,526101.0,12.0283,12.0546,12.0108,12.0546,526101.0
2022-09-16 10:40:00,13.74,13.77,13.73,13.73,313058.0,12.0458,12.0721,12.0371,12.0371,313058.0
2022-09-16 10:45:00,13.73,13.76,13.7,13.71,112508.0,12.0371,12.0634,12.0108,12.0195,112508.0
2022-09-16 10:50:00,13.71,13.78,13.71,13.77,227746.0,12.0195,12.0809,12.0195,12.0721,227746.0
2022-09-16 10:55:00,13.76,13.79,13.73,13.74,219781.0,12.0634,12.0897,12.0371,12.0458,219781.0
2022-09-16 11:00:00,13.73,13.78,13.73,13.78,205010.0,12.0371,12.0809,12.0371,12.0809,205010.0
2022-09-16 11:05:00,13.77,13.81,13.76,13.79,261690.0,12.0721,12.1072,12.0634,12.0897,261690.0
2022-09-16 11:10:00,13.78,13.78,13.75,13.77,300430.0,12.0809,12.0809,12.0546,12.0721,300430.0
2022-09-16 11:15:00,13.76,13.81,13.74,13.78,308081.0,12.0634,12.1072,12.0458,12.0809,308081.0
2022-09-16 11:20:00,13.77,13.78,13.72,13.75,241451.0,12.0721,12.0809,12.0283,12.0546,241451.0
2022-09-16 11:25:00,13.75,13.75,13.71,13.72,199276.0,12.0546,12.0546,12.0195,12.0283,199276.0
2022-09-16 11:30:00,13.72,13.75,13.71,13.74,217542.0,12.0283,12.0546,12.0195,12.0458,217542.0
2022-09-16 11:35:00,13.74,13.75,13.7,13.71,252126.0,12.0458,12.0546,12.0108,12.0195,252126.0
2022-09-16 11:40:00,13.71,13.75,13.7,13.74,349485.0,12.0195,12.0546,12.0108,12.0458,349485.0
2022-09-16 11:45:00,13.73,13.74,13.71,13.72,261662.0,12.0371,12.0458,12.0195,12.0283,261662.0
2022-09-16 11:50:00,13.73,13.75,13.71,13.75,283981.0,12.0371,12.0546,12.0195,12.0546,283981.0
2022-09-16 11:55:00,13.75,13.77,13.73,13.76,347787.0,12.0546,12.0721,12.0371,12.0634,347787.0
2022-09-16 12:00:00,13.77,13.77,13.72,13.73,184504.0,12.0721,12.0721,12.0283,12.0371,184504.0
2022-09-16 12:05:00,13.73,13.75,13.7,13.71,163340.0,12.0371,12.0546,12.0108,12.0195,163340.0
2022-09-16 12:10:00,13.71,13.72,13.67,13.69,155008.0,12.0195,12.0283,11.9845,12.002,155008.0
2022-09-16 12:15:00,13.68,13.71,13.67,13.71,294436.0,11.9932,12.0195,11.9845,12.0195,294436.0
2022-09-16 12:20:00,13.71,13.71,13.67,13.69,172216.0,12.0195,12.0195,11.9845,12.002,172216.0
2022-09-16 12:25:00,13.69,13.7,13.66,13.69,149168.0,12.002,12.0108,11.9757,12.002,149168.0
2022-09-16 12:30:00,13.69,13.73,13.67,13.7,411815.0,12.002,12.0371,11.9845,12.0108,411815.0
2022-09-16 12:35:00,13.7,13.71,13.66,13.68,190521.0,12.0108,12.0195,11.9757,11.9932,190521.0
2022-09-16 12:40:00,13.68,13.71,13.67,13.71,245755.0,11.9932,12.0195,11.9845,12.0195,245755.0
2022-09-16 12:45:00,13.71,13.73,13.7,13.72,231287.0,12.0195,12.0371,12.0108,12.0283,231287.0
2022-09-16 12:50:00,13.72,13.74,13.7,13.71,244070.0,12.0283,12.0458,12.0108,12.0195,244070.0
2022-09-16 12:55:00,13.71,13.73,13.69,13.69,242375.0,12.0195,12.0371,12.002,12.002,242375.0
2022-09-16 13:00:00,13.7,13.71,13.66,13.66,303517.0,12.0108,12.0195,11.9757,11.9757,303517.0
2022-09-16 13:05:00,13.66,13.68,13.63,13.65,199906.0,11.9757,11.9932,11.9494,11.9669,199906.0
2022-09-16 13:10:00,13.64,13.66,13.62,13.64,210432.0,11.9582,11.9757,11.9406,11.9582,210432.0
2022-09-16 13:15:00,13.64,13.65,13.62,13.63,217315.0,11.9582,11.9669,11.9406,11.9494,217315.0
2022-09-16 13:20:00,13.63,13.65,13.62,13.64,274298.0,11.9494,11.9669,11.9406,11.9582,274298.0
2022-09-16 13:25:00,13.64,13.66,13.62,13.65,351277.0,11.9582,11.9757,11.9406,11.9669,351277.0
2022-09-16 13:30:00,13.65,13.69,13.64,13.66,246486.0,11.9669,12.002,11.9582,11.9757,246486.0
2022-09-16 13:35:00,13.66,13.7,13.65,13.68,158504.0,11.9757,12.0108,11.9669,11.9932,158504.0
2022-09-16 13:40:00,13.69,13.71,13.66,13.71,332799.0,12.002,12.0195,11.9757,12.0195,332799.0
2022-09-16 13:45:00,13.7,13.7,13.67,13.69,301236.0,12.0108,12.0108,11.9845,12.002,301236.0
2022-09-16 13:50:00,13.68,13.69,13.67,13.68,177573.0,11.9932,12.002,11.9845,11.9932,177573.0
2022-09-16 13:55:00,13.68,13.69,13.66,13.68,213965.0,11.9932,12.002,11.9757,11.9932,213965.0
2022-09-16 14:00:00,13.68,13.68,13.66,13.68,120269.0,11.9932,11.9932,11.9757,11.9932,120269.0
2022-09-16 14:05:00,13.68,13.68,13.64,13.66,149385.0,11.9932,11.9932,11.9582,11.9757,149385.0
2022-09-16 14:10:00,13.66,13.67,13.63,13.64,197961.0,11.9757,11.9845,11.9494,11.9582,197961.0
2022-09-16 14:15:00,13.64,13.65,13.61,13.62,172054.0,11.9582,11.9669,11.9319,11.9406,172054.0
2022-09-16 14:20:00,13.62,13.66,13.6,13.66,384394.0,11.9406,11.9757,11.9231,11.9757,384394.0
2022-09-16 14:25:00,13.66,13.72,13.65,13.69,382215.0,11.9757,12.0283,11.9669,12.002,382215.0
2022-09-16 14:30:00,13.7,13.71,13.66,13.7,145539.0,12.0108,12.0195,11.9757,12.0108,145539.0
2022-09-16 14:35:00,13.7,13.71,13.67,13.68,99632.0,12.0108,12.0195,11.9845,11.9932,99632.0
2022-09-16 14:40:00,13.68,13.69,13.66,13.67,181987.0,11.9932,12.002,11.9757,11.9845,181987.0
2022-09-16 14:45:00,13.67,13.72,13.67,13.71,335077.0,11.9845,12.0283,11.9845,12.0195,335077.0
2022-09-16 14:50:00,13.7,13.73,13.69,13.73,395849.0,12.0108,12.0371,12.002,12.0371,395849.0
2022-09-16 14:55:00,13.72,13.73,13.69,13.7,223491.0,12.0283,12.0371,12.002,12.0108,223491.0
2022-09-16 15:00:00,13.71,13.73,13.7,13.72,183074.0,12.0195,12.0371,12.0108,12.0283,183074.0
2022-09-16 15:05:00,13.73,13.75,13.72,13.74,232495.0,12.0371,12.0546,12.0283,12.0458,232495.0
2022-09-16 15:10:00,13.75,13.75,13.71,13.72,197702.0,12.0546,12.0546,12.0195,12.0283,197702.0
2022-09-16 15:15:00,13.71,13.73,13.7,13.71,249113.0,12.0195,12.0371,12.0108,12.0195,249113.0
2022-09-16 15:20:00,13.71,13.76,13.71,13.74,282570.0,12.0195,12.0634,12.0195,12.0458,282570.0
2022-09-16 15:25:00,13.74,13.74,13.71,13.71,326164.0,12.0458,12.0458,12.0195,12.0195,326164.0
2022-09-16 15:30:00,13.72,13.74,13.7,13.71,476137.0,12.0283,12.0458,12.0108,12.0195,476137.0
2022-09-16 15:35:00,13.71,13.75,13.71,13.74,222506.0,12.0195,12.0546,12.0195,12.0458,222506.0
2022-09-16 15:40:00,13.75,13.77,13.73,13.75,358671.0,12.0546,12.0721,12.0371,12.0546,358671.0
2022-09-16 15:45:00,13.75,13.76,13.72,13.76,477082.0,12.0546,12.0634,12.0283,12.0634,477082.0
2022-09-16 15:50:00,13.75,13.76,13.7,13.71,1860800.0,12.0546,12.0634,12.0108,12.0195,1860800.0
2022-09-16 15:55:00,13.71,13.74,13.7,13.71,1625913.0,12.0195,12.0458,12.0108,12.0195,1625913.0
2022-09-19 09:30:00,13.56,13.68,13.51,13.68,263356.0,11.888,11.9932,11.8442,11.9932,263356.0
2022-09-19 09:35:00,13.68,13.83,13.68,13.8,157186.0,11.9932,12.1247,11.9932,12.0984,157186.0
2022-09-19 09:40:00,13.81,13.87,13.79,13.85,173922.0,12.1072,12.1598,12.0897,12.1423,173922.0
2022-09-19 09:45:00,13.85,13.89,13.84,13.88,146892.0,12.1423,12.1773,12.1335,12.1686,146892.0
2022-09-19 09:50:00,13.88,13.98,13.88,13.93,256060.0,12.1686,12.2562,12.1686,12.2124,256060.0
2022-09-19 09:55:00,13.94,13.98,13.92,13.96,94818.0,12.2212,12.2562,12.2036,12.2387,94818.0
2022-09-19 10:00:00,13.96,13.97,13.92,13.93,82414.0,12.2387,12.2475,12.2036,12.2124,82414.0
2022-09-19 10:05:00,13.93,13.99,13.92,13.95,76045.0,12.2124,12.265,12.2036,12.2299,76045.0
2022-09-19 10:10:00,13.96,13.99,13.93,13.96,89659.0,12.2387,12.265,12.2124,12.2387,89659.0
2022-09-19 10:15:00,13.96,13.97,13.91,13.92,142237.0,12.2387,12.2475,12.1949,12.2036,142237.0
2022-09-19 10:20:00,13.92,13.97,13.89,13.96,220396.0,12.2036,12.2475,12.1773,12.2387,220396.0
2022-09-19 10:25:00,13.96,13.99,13.95,13.98,219756.0,12.2387,12.265,12.2299,12.2562,219756.0
2022-09-19 10:30:00,13.98,13.99,13.96,13.98,137829.0,12.2562,12.265,12.2387,12.2562,137829.0
2022-09-19 10:35:00,13.98,14.03,13.97,14.03,232494.0,12.2562,12.3001,12.2475,12.3001,232494.0
2022-09-19 10:40:00,14.03,14.07,14.02,14.04,119229.0,12.3001,12.3351,12.2913,12.3088,119229.0
2022-09-19 10:45:00,14.04,14.06,14.03,14.06,163788.0,12.3088,12.3264,12.3001,12.3264,163788.0
2022-09-19 10:50:00,14.06,14.06,14.0,14.02,127261.0,12.3264,12.3264,12.2738,12.2913,127261.0
2022-09-19 10:55:00,14.02,14.04,14.0,14.04,175304.0,12.2913,12.3088,12.2738,12.3088,175304.0
2022-09-19 11:00:00,14.03,14.09,14.02,14.06,216642.0,12.3001,12.3527,12.2913,12.3264,216642.0
2022-09-19 11:05:00,14.06,14.07,14.04,14.06,176223.0,12.3264,12.3351,12.3088,12.3264,176223.0
2022-09-19 11:10:00,14.06,14.07,14.03,14.04,145107.0,12.3264,12.3351,12.3001,12.3088,145107.0
2022-09-19 11:15:00,14.05,14.08,14.03,14.07,234583.0,12.3176,12.3439,12.3001,12.3351,234583.0
2022-09-19 11:20:00,14.07,14.07,14.0,14.01,163030.0,12.3351,12.3351,12.2738,12.2825,163030.0
2022-09-19 11:25:00,14.01,14.02,13.99,14.01,195657.0,12.2825,12.2913,12.265,12.2825,195657.0
2022-09-19 11:30:00,14.01,14.03,13.98,14.02,211795.0,12.2825,12.3001,12.2562,12.2913,211795.0
2022-09-19 11:35:00,14.01,14.03,14.0,14.02,186335.0,12.2825,12.3001,12.2738,12.2913,186335.0
2022-09-19 11:40:00,14.01,14.04,14.01,14.01,142884.0,12.2825,12.3088,12.2825,12.2825,142884.0
2022-09-19 11:45:00,14.02,14.03,14.0,14.01,131536.0,12.2913,12.3001,12.2738,12.2825,131536.0
2022-09-19 11:50:00,14.01,14.03,13.99,14.01,109397.0,12.2825,12.3001,12.265,12.2825,109397.0
2022-09-19 11:55:00,14.01,14.01,13.98,14.0,161829.0,12.2825,12.2825,12.2562,12.2738,161829.0
2022-09-19 12:00:00,14.0,14.04,13.99,14.0,207895.0,12.2738,12.3088,12.265,12.2738,207895.0
2022-09-19 12:05:00,14.01,14.03,13.99,14.03,500385.0,12.2825,12.3001,12.265,12.3001,500385.0
2022-09-19 12:10:00,14.03,14.06,14.01,14.04,235640.0,12.3001,12.3264,12.2825,12.3088,235640.0
2022-09-19 12:15:00,14.04,14.05,14.02,14.04,534439.0,12.3088,12.3176,12.2913,12.3088,534439.0
2022-09-19 12:20:00,14.04,14.04,14.0,14.01,349090.0,12.3088,12.3088,12.2738,12.2825,349090.0
2022-09-19 12:25:00,14.0,14.01,13.96,13.99,470973.0,12.2738,12.2825,12.2387,12.265,470973.0
2022-09-19 12:30:00,13.99,14.02,13.97,14.02,468578.0,12.265,12.2913,12.2475,12.2913,468578.0
2022-09-19 12:35:00,14.02,14.04,14.01,14.02,927558.0,12.2913,12.3088,12.2825,12.2913,927558.0
2022-09-19 12:40:00,14.01,14.02,13.97,13.98,226325.0,12.2825,12.2913,12.2475,12.2562,226325.0
2022-09-19 12:45:00,13.98,13.98,13.95,13.96,150596.0,12.2562,12.2562,12.2299,12.2387,150596.0
2022-09-19 12:50:00,13.97,14.02,13.97,14.01,413837.0,12.2475,12.2913,12.2475,12.2825,413837.0
2022-09-19 12:55:00,14.01,14.04,14.0,14.03,330940.0,12.2825,12.3088,12.2738,12.3001,330940.0
2022-09-19 13:00:00,14.04,14.04,14.01,14.02,264489.0,12.3088,12.3088,12.2825,12.2913,264489.0
2022-09-19 13:05:00,14.02,14.03,13.99,14.01,527954.0,12.2913,12.3001,12.265,12.2825,527954.0
2022-09-19 13:10:00,14.02,14.02,13.98,13.98,146445.0,12.2913,12.2913,12.2562,12.2562,146445.0
2022-09-19 13:15:00,13.98,14.0,13.97,14.0,270991.0,12.2562,12.2738,12.2475,12.2738,270991.0
2022-09-19 13:20:00,14.0,14.04,13.98,14.04,282491.0,12.2738,12.3088,12.2562,12.3088,282491.0
2022-09-19 13:25:00,14.03,14.04,14.01,14.03,197044.0,12.3001,12.3088,12.2825,12.3001,197044.0
2022-09-19 13:30:00,14.03,14.03,13.99,14.0,99384.0,12.3001,12.3001,12.265,12.2738,99384.0
2022-09-19 13:35:00,14.0,14.01,13.98,14.0,125080.0,12.2738,12.2825,12.2562,12.2738,125080.0
2022-09-19 13:40:00,14.0,14.01,13.99,14.0,105408.0,12.2738,12.2825,12.265,12.2738,105408.0
2022-09-19 13:45:00,14.0,14.02,13.99,14.0,66465.0,12.2738,12.2913,12.265,12.2738,66465.0
2022-09-19 13:50:00,14.0,14.0,13.97,13.99,150175.0,12.2738,12.2738,12.2475,12.265,150175.0
2022-09-19 13:55:00,13.98,14.0,13.97,13.98,128986.0,12.2562,12.2738,12.2475,12.2562,128986.0
2022-09-19 14:00:00,13.98,14.0,13.97,13.98,117788.0,12.2562,12.2738,12.2475,12.2562,117788.0
2022-09-19 14:05:00,13.98,14.0,13.97,13.99,206149.0,12.2562,12.2738,12.2475,12.265,206149.0
2022-09-19 14:10:00,13.99,14.0,13.97,13.98,68667.0,12.265,12.2738,12.2475,12.2562,68667.0
2022-09-19 14:15:00,13.98,13.99,13.97,13.98,204464.0,12.2562,12.265,12.2475,12.2562,204464.0
2022-09-19 14:20:00,13.97,13.98,13.94,13.95,66842.0,12.2475,12.2562,12.2212,12.2299,66842.0
2022-09-19 14:25:00,13.94,13.97,13.94,13.96,124586.0,12.2212,12.2475,12.2212,12.2387,124586.0
2022-09-19 14:30:00,13.96,13.98,13.95,13.96,116100.0,12.2387,12.2562,12.2299,12.2387,116100.0
2022-09-19 14:35:00,13.96,13.98,13.94,13.96,170021.0,12.2387,12.2562,12.2212,12.2387,170021.0
2022-09-19 14:40:00,13.96,13.96,13.94,13.94,130238.0,12.2387,12.2387,12.2212,12.2212,130238.0
2022-09-19 14:45:00,13.94,13.94,13.91,13.92,210715.0,12.2212,12.2212,12.1949,12.2036,210715.0
2022-09-19 14:50:00,13.92,13.95,13.91,13.94,182009.0,12.2036,12.2299,12.1949,12.2212,182009.0
2022-09-19 14:55:00,13.94,13.94,13.92,13.93,86764.0,12.2212,12.2212,12.2036,12.2124,86764.0
2022-09-19 15:00:00,13.93,13.98,13.93,13.97,244811.0,12.2124,12.2562,12.2124,12.2475,244811.0
2022-09-19 15:05:00,13.97,14.0,13.96,13.97,276739.0,12.2475,12.2738,12.2387,12.2475,276739.0
2022-09-19 15:10:00,13.96,14.02,13.96,13.99,479126.0,12.2387,12.2913,12.2387,12.265,479126.0
2022-09-19 15:15:00,13.99,14.01,13.97,13.98,381507.0,12.265,12.2825,12.2475,12.2562,381507.0
2022-09-19 15:20:00,13.98,14.0,13.96,13.98,400505.0,12.2562,12.2738,12.2387,12.2562,400505.0
2022-09-19 15:25:00,13.99,14.01,13.98,14.0,252052.0,12.265,12.2825,12.2562,12.2738,252052.0
2022-09-19 15:30:00,14.0,14.02,13.99,14.01,315314.0,12.2738,12.2913,12.265,12.2825,315314.0
2022-09-19 15:35:00,14.02,14.04,14.0,14.04,225200.0,12.2913,12.3088,12.2738,12.3088,225200.0
2022-09-19 15:40:00,14.03,14.05,14.02,14.03,301541.0,12.3001,12.3176,12.2913,12.3001,301541.0
2022-09-19 15:45:00,14.03,14.03,13.99,14.0,317929.0,12.3001,12.3001,12.265,12.2738,317929.0
2022-09-19 15:50:00,14.0,14.03,13.99,14.03,566417.0,12.2738,12.3001,12.265,12.3001,566417.0
2022-09-19 15:55:00,14.03,14.03,14.0,14.03,633918.0,12.3001,12.3001,12.2738,12.3001,633918.0
2022-09-20 09:30:00,13.89,13.95,13.85,13.91,240947.0,12.1773,12.2299,12.1423,12.1949,240947.0
2022-09-20 09:35:00,13.9,13.97,13.89,13.94,148426.0,12.1861,12.2475,12.1773,12.2212,148426.0
2022-09-20 09:40:00,13.93,13.96,13.92,13.95,106021.0,12.2124,12.2387,12.2036,12.2299,106021.0
2022-09-20 09:45:00,13.95,13.97,13.94,13.94,81656.0,12.2299,12.2475,12.2212,12.2212,81656.0
2022-09-20 09:50:00,13.94,13.95,13.91,13.92,170705.0,12.2212,12.2299,12.1949,12.2036,170705.0
2022-09-20 09:55:00,13.92,13.96,13.91,13.94,107723.0,12.2036,12.2387,12.1949,12.2212,107723.0
2022-09-20 10:00:00,13.94,13.97,13.91,13.95,135255.0,12.2212,12.2475,12.1949,12.2299,135255.0
2022-09-20 10:05:00,13.94,14.01,13.94,13.98,102011.0,12.2212,12.2825,12.2212,12.2562,102011.0
2022-09-20 10:10:00,13.98,14.0,13.92,13.95,376160.0,12.2562,12.2738,12.2036,12.2299,376160.0
2022-09-20 10:15:00,13.95,13.95,13.87,13.89,246344.0,12.2299,12.2299,12.1598,12.1773,246344.0
2022-09-20 10:20:00,13.88,13.93,13.87,13.9,325650.0,12.1686,12.2124,12.1598,12.1861,325650.0
2022-09-20 10:25:00,13.9,13.94,13.87,13.94,445499.0,12.1861,12.2212,12.1598,12.2212,445499.0
2022-09-20 10:30:00,13.93,13.95,13.91,13.94,155719.0,12.2124,12.2299,12.1949,12.2212,155719.0
2022-09-20 10:35:00,13.94,13.95,13.9,13.93,196055.0,12.2212,12.2299,12.1861,12.2124,196055.0
2022-09-20 10:40:00,13.92,13.97,13.91,13.96,322047.0,12.2036,12.2475,12.1949,12.2387,322047.0
2022-09-20 10:45:00,13.96,13.97,13.9,13.93,419251.0,12.2387,12.2475,12.1861,12.2124,419251.0
2022-09-20 10:50:00,13.93,13.96,13.92,13.96,233165.0,12.2124,12.2387,12.2036,12.2387,233165.0
2022-09-20 10:55:00,13.96,13.97,13.94,13.96,279503.0,12.2387,12.2475,12.2212,12.2387,279503.0
2022-09-20 11:00:00,13.96,13.99,13.92,13.95,350770.0,12.2387,12.265,12.2036,12.2299,350770.0
2022-09-20 11:05:00,13.95,14.0,13.94,13.99,201281.0,12.2299,12.2738,12.2212,12.265,201281.0
2022-09-20 11:10:00,13.99,14.0,13.98,14.0,101352.0,12.265,12.2738,12.2562,12.2738,101352.0
2022-09-20 11:15:00,14.0,14.01,13.97,13.97,142104.0,12.2738,12.2825,12.2475,12.2475,142104.0
2022-09-20 11:20:00,13.96,13.98,13.95,13.96,247771.0,12.2387,12.2562,12.2299,12.2387,247771.0
2022-09-20 11:25:00,13.96,13.99,13.94,13.97,262618.0,12.2387,12.265,12.2212,12.2475,262618.0
2022-09-20 11:30:00,13.97,13.99,13.92,13.95,261537.0,12.2475,12.265,12.2036,12.2299,261537.0
2022-09-20 11:35:00,13.95,13.95,13.92,13.93,156302.0,12.2299,12.2299,12.2036,12.2124,156302.0
2022-09-20 11:40:00,13.94,13.95,13.93,13.94,70772.0,12.2212,12.2299,12.2124,12.2212,70772.0
2022-09-20 11:45:00,13.94,13.97,13.94,13.96,295902.0,12.2212,12.2475,12.2212,12.2387,295902.0
2022-09-20 11:50:00,13.96,13.99,13.94,13.99,185676.0,12.2387,12.265,12.2212,12.265,185676.0
2022-09-20 11:55:00,13.99,14.0,13.97,13.98,112277.0,12.265,12.2738,12.2475,12.2562,112277.0
2022-09-20 12:00:00,13.97,14.0,13.97,13.99,229836.0,12.2475,12.2738,12.2475,12.265,229836.0
2022-09-20 12:05:00,13.99,14.0,13.97,13.99,221769.0,12.265,12.2738,12.2475,12.265,221769.0
2022-09-20 12:10:00,13.99,14.01,13.96,13.98,184159.0,12.265,12.2825,12.2387,12.2562,184159.0
2022-09-20 12:15:00,13.98,13.99,13.96,13.97,260303.0,12.2562,12.265,12.2387,12.2475,260303.0
2022-09-20 12:20:00,13.97,13.97,13.94,13.96,110370.0,12.2475,12.2475,12.2212,12.2387,110370.0
2022-09-20 12:25:00,13.96,13.96,13.93,13.94,97198.0,12.2387,12.2387,12.2124,12.2212,97198.0
2022-09-20 12:30:00,13.93,13.94,13.91,13.93,157087.0,12.2124,12.2212,12.1949,12.2124,157087.0
2022-09-20 12:35:00,13.93,13.93,13.91,13.92,61253.0,12.2124,12.2124,12.1949,12.2036,61253.0
2022-09-20 12:40:00,13.92,13.92,13.9,13.92,97673.0,12.2036,12.2036,12.1861,12.2036,97673.0
2022-09-20 12:45:00,13.91,13.93,13.9,13.93,164533.0,12.1949,12.2124,12.1861,12.2124,164533.0
2022-09-20 12:50:00,13.93,13.94,13.91,13.94,145589.0,12.2124,12.2212,12.1949,12.2212,145589.0
2022-09-20 12:55:00,13.94,13.96,13.92,13.94,149843.0,12.2212,12.2387,12.2036,12.2212,149843.0
2022-09-20 13:00:00,13.93,13.95,13.92,13.94,116352.0,12.2124,12.2299,12.2036,12.2212,116352.0
2022-09-20 13:05:00,13.94,13.94,13.9,13.93,84949.0,12.2212,12.2212,12.1861,12.2124,84949.0
2022-09-20 13:10:00,13.92,13.93,13.91,13.92,177476.0,12.2036,12.2124,12.1949,12.2036,177476.0
2022-09-20 13:15:00,13.92,13.92,13.88,13.89,122758.0,12.2036,12.2036,12.1686,12.1773,122758.0
2022-09-20 13:20:00,13.89,13.92,13.87,13.91,300584.0,12.1773,12.2036,12.1598,12.1949,300584.0
2022-09-20 13:25:00,13.91,13.92,13.87,13.88,313985.0,12.1949,12.2036,12.1598,12.1686,313985.0
2022-09-20 13:30:00,13.87,13.89,13.86,13.88,194749.0,12.1598,12.1773,12.151,12.1686,194749.0
2022-09-20 13:35:00,13.88,13.89,13.86,13.88,177139.0,12.1686,12.1773,12.151,12.1686,177139.0
2022-09-20 13:40:00,13.88,13.91,13.87,13.91,216449.0,12.1686,12.1949,12.1598,12.1949,216449.0
2022-09-20 13:45:00,13.9,13.91,13.87,13.88,131144.0,12.1861,12.1949,12.1598,12.1686,131144.0
2022-09-20 13:50:00,13.87,13.88,13.86,13.88,169343.0,12.1598,12.1686,12.151,12.1686,169343.0
2022-09-20 13:55:00,13.88,13.88,13.85,13.87,158356.0,12.1686,12.1686,12.1423,12.1598,158356.0
2022-09-20 14:00:00,13.86,13.89,13.86,13.88,138976.0,12.151,12.1773,12.151,12.1686,138976.0
2022-09-20 14:05:00,13.88,13.9,13.87,13.9,209655.0,12.1686,12.1861,12.1598,12.1861,209655.0
2022-09-20 14:10:00,13.9,13.9,13.86,13.88,141478.0,12.1861,12.1861,12.151,12.1686,141478.0
2022-09-20 14:15:00,13.88,13.88,13.84,13.88,194275.0,12.1686,12.1686,12.1335,12.1686,194275.0
2022-09-20 14:20:00,13.87,13.89,13.86,13.88,218413.0,12.1598,12.1773,12.151,12.1686,218413.0
2022-09-20 14:25:00,13.88,13.89,13.86,13.87,155386.0,12.1686,12.1773,12.151,12.1598,155386.0
2022-09-20 14:30:00,13.86,13.87,13.84,13.85,96015.0,12.151,12.1598,12.1335,12.1423,96015.0
2022-09-20 14:35:00,13.85,13.85,13.83,13.85,158222.0,12.1423,12.1423,12.1247,12.1423,158222.0
2022-09-20 14:40:00,13.85,13.85,13.81,13.83,137325.0,12.1423,12.1423,12.1072,12.1247,137325.0
2022-09-20 14:45:00,13.83,13.89,13.81,13.88,372992.0,12.1247,12.1773,12.1072,12.1686,372992.0
2022-09-20 14:50:00,13.88,13.89,13.85,13.86,182016.0,12.1686,12.1773,12.1423,12.151,182016.0
2022-09-20 14:55:00,13.86,13.89,13.85,13.88,193814.0,12.151,12.1773,12.1423,12.1686,193814.0
2022-09-20 15:00:00,13.88,13.91,13.87,13.88,290703.0,12.1686,12.1949,12.1598,12.1686,290703.0
2022-09-20 15:05:00,13.88,13.88,13.84,13.85,293394.0,12.1686,12.1686,12.1335,12.1423,293394.0
2022-09-20 15:10:00,13.85,13.9,13.84,13.9,194772.0,12.1423,12.1861,12.1335,12.1861,194772.0
2022-09-20 15:15:00,13.9,13.9,13.87,13.9,164348.0,12.1861,12.1861,12.1598,12.1861,164348.0
2022-09-20 15:20:00,13.9,13.92,13.88,13.92,255335.0,12.1861,12.2036,12.1686,12.2036,255335.0
2022-09-20 15:25:00,13.92,13.95,13.9,13.94,204915.0,12.2036,12.2299,12.1861,12.2212,204915.0
2022-09-20 15:30:00,13.94,13.96,13.91,13.96,229965.0,12.2212,12.2387,12.1949,12.2387,229965.0
2022-09-20 15:35:00,13.96,13.99,13.94,13.99,263812.0,12.2387,12.265,12.2212,12.265,263812.0
2022-09-20 15:40:00,13.98,13.99,13.96,13.99,337433.0,12.2562,12.265,12.2387,12.265,337433.0
2022-09-20 15:45:00,13.99,14.0,13.97,13.97,337948.0,12.265,12.2738,12.2475,12.2475,337948.0
2022-09-20 15:50:00,13.97,13.98,13.94,13.95,518653.0,12.2475,12.2562,12.2212,12.2299,518653.0
2022-09-20 15:55:00,13.94,13.95,13.9,13.9,611611.0,12.2212,12.2299,12.1861,12.1861,611611.0
2022-09-21 09:30:00,13.98,14.02,13.89,13.91,227067.0,12.2562,12.2913,12.1773,12.1949,227067.0
2022-09-21 09:35:00,13.93,13.95,13.88,13.93,319242.0,12.2124,12.2299,12.1686,12.2124,319242.0
2022-09-21 09:40:00,13.92,13.93,13.87,13.88,85202.0,12.2036,12.2124,12.1598,12.1686,85202.0
2022-09-21 09:45:00,13.88,13.93,13.86,13.93,298255.0,12.1686,12.2124,12.151,12.2124,298255.0
2022-09-21 09:50:00,13.92,13.95,13.91,13.94,43768.0,12.2036,12.2299,12.1949,12.2212,43768.0
2022-09-21 09:55:00,13.93,13.94,13.91,13.92,61545.0,12.2124,12.2212,12.1949,12.2036,61545.0
2022-09-21 10:00:00,13.93,13.95,13.91,13.93,42138.0,12.2124,12.2299,12.1949,12.2124,42138.0
2022-09-21 10:05:00,13.93,13.98,13.91,13.97,88258.0,12.2124,12.2562,12.1949,12.2475,88258.0
2022-09-21 10:10:00,13.97,13.99,13.96,13.99,64696.0,12.2475,12.265,12.2387,12.265,64696.0
2022-09-21 10:15:00,13.99,14.01,13.97,14.0,151926.0,12.265,12.2825,12.2475,12.2738,151926.0
2022-09-21 10:20:00,14.0,14.05,13.99,14.04,252363.0,12.2738,12.3176,12.265,12.3088,252363.0
2022-09-21 10:25:00,14.04,14.07,14.02,14.07,202505.0,12.3088,12.3351,12.2913,12.3351,202505.0
2022-09-21 10:30:00,14.07,14.08,14.04,14.06,187251.0,12.3351,12.3439,12.3088,12.3264,187251.0
2022-09-21 10:35:00,14.06,14.08,14.05,14.08,178026.0,12.3264,12.3439,12.3176,12.3439,178026.0
2022-09-21 10:40:00,14.08,14.09,14.04,14.08,597846.0,12.3439,12.3527,12.3088,12.3439,597846.0
2022-09-21 10:45:00,14.08,14.1,14.03,14.06,583605.0,12.3439,12.3614,12.3001,12.3264,583605.0
2022-09-21 10:50:00,14.06,14.09,14.06,14.08,129663.0,12.3264,12.3527,12.3264,12.3439,129663.0
2022-09-21 10:55:00,14.09,14.1,14.07,14.1,167319.0,12.3527,12.3614,12.3351,12.3614,167319.0
2022-09-21 11:00:00,14.1,14.11,14.08,14.1,220980.0,12.3614,12.3702,12.3439,12.3614,220980.0
2022-09-21 11:05:00,14.1,14.11,14.06,14.08,273043.0,12.3614,12.3702,12.3264,12.3439,273043.0
2022-09-21 11:10:00,14.08,14.13,14.06,14.13,248807.0,12.3439,12.3877,12.3264,12.3877,248807.0
2022-09-21 11:15:00,14.13,14.13,14.08,14.09,247334.0,12.3877,12.3877,12.3439,12.3527,247334.0
2022-09-21 11:20:00,14.09,14.1,14.08,14.09,132647.0,12.3527,12.3614,12.3439,12.3527,132647.0
2022-09-21 11:25:00,14.09,14.1,14.06,14.09,172174.0,12.3527,12.3614,12.3264,12.3527,172174.0
2022-09-21 11:30:00,14.09,14.09,14.06,14.07,84971.0,12.3527,12.3527,12.3264,12.3351,84971.0
2022-09-21 11:35:00,14.07,14.09,14.06,14.09,124470.0,12.3351,12.3527,12.3264,12.3527,124470.0
2022-09-21 11:40:00,14.08,14.1,14.07,14.09,165034.0,12.3439,12.3614,12.3351,12.3527,165034.0
2022-09-21 11:45:00,14.09,14.1,14.06,14.07,237582.0,12.3527,12.3614,12.3264,12.3351,237582.0
2022-09-21 11:50:00,14.08,14.09,14.05,14.08,244214.0,12.3439,12.3527,12.3176,12.3439,244214.0
2022-09-21 11:55:00,14.07,14.1,14.07,14.1,184460.0,12.3351,12.3614,12.3351,12.3614,184460.0
2022-09-21 12:00:00,14.1,14.1,14.06,14.08,218780.0,12.3614,12.3614,12.3264,12.3439,218780.0
2022-09-21 12:05:00,14.07,14.11,14.07,14.09,275227.0,12.3351,12.3702,12.3351,12.3527,275227.0
2022-09-21 12:10:00,14.1,14.12,14.09,14.1,90549.0,12.3614,12.379,12.3527,12.3614,90549.0
2022-09-21 12:15:00,14.09,14.1,14.08,14.09,151159.0,12.3527,12.3614,12.3439,12.3527,151159.0
2022-09-21 12:20:00,14.09,14.09,14.07,14.09,51512.0,12.3527,12.3527,12.3351,12.3527,51512.0
2022-09-21 12:25:00,14.09,14.1,14.07,14.09,104472.0,12.3527,12.3614,12.3351,12.3527,104472.0
2022-09-21 12:30:00,14.09,14.11,14.08,14.11,58407.0,12.3527,12.3702,12.3439,12.3702,58407.0
2022-09-21 12:35:00,14.11,14.11,14.09,14.1,134553.0,12.3702,12.3702,12.3527,12.3614,134553.0
2022-09-21 12:40:00,14.09,14.11,14.07,14.08,113617.0,12.3527,12.3702,12.3351,12.3439,113617.0
2022-09-21 12:45:00,14.08,14.08,14.07,14.08,27772.0,12.3439,12.3439,12.3351,12.3439,27772.0
2022-09-21 12:50:00,14.08,14.09,14.06,14.07,131137.0,12.3439,12.3527,12.3264,12.3351,131137.0
2022-09-21 12:55:00,14.07,14.08,14.05,14.08,214945.0,12.3351,12.3439,12.3176,12.3439,214945.0
2022-09-21 13:00:00,14.07,14.09,14.07,14.08,42289.0,12.3351,12.3527,12.3351,12.3439,42289.0
2022-09-21 13:05:00,14.08,14.09,14.07,14.08,77166.0,12.3439,12.3527,12.3351,12.3439,77166.0
2022-09-21 13:10:00,14.08,14.09,14.07,14.09,105364.0,12.3439,12.3527,12.3351,12.3527,105364.0
2022-09-21 13:15:00,14.09,14.1,14.08,14.1,23456.0,12.3527,12.3614,12.3439,12.3614,23456.0
2022-09-21 13:20:00,14.1,14.11,14.08,14.09,69392.0,12.3614,12.3702,12.3439,12.3527,69392.0
2022-09-21 13:25:00,14.09,14.12,14.09,14.12,75041.0,12.3527,12.379,12.3527,12.379,75041.0
2022-09-21 13:30:00,14.12,14.13,14.11,14.13,76538.0,12.379,12.3877,12.3702,12.3877,76538.0
2022-09-21 13:35:00,14.12,14.13,14.11,14.13,85814.0,12.379,12.3877,12.3702,12.3877,85814.0
2022-09-21 13:40:00,14.12,14.15,14.12,14.15,203343.0,12.379,12.4053,12.379,12.4053,203343.0
2022-09-21 13:45:00,14.15,14.15,14.11,14.13,102351.0,12.4053,12.4053,12.3702,12.3877,102351.0
2022-09-21 13:50:00,14.13,14.14,14.12,14.13,70651.0,12.3877,12.3965,12.379,12.3877,70651.0
2022-09-21 13:55:00,14.13,14.16,14.12,14.14,226366.0,12.3877,12.414,12.379,12.3965,226366.0
2022-09-21 14:00:00,14.14,14.14,13.92,13.93,261292.0,12.3965,12.3965,12.2036,12.2124,261292.0
2022-09-21 14:05:00,13.92,13.99,13.88,13.94,338063.0,12.2036,12.265,12.1686,12.2212,338063.0
2022-09-21 14:10:00,13.94,13.97,13.84,13.85,466043.0,12.2212,12.2475,12.1335,12.1423,466043.0
2022-09-21 14:15:00,13.84,13.9,13.82,13.88,445764.0,12.1335,12.1861,12.116,12.1686,445764.0
2022-09-21 14:20:00,13.88,13.94,13.87,13.93,210211.0,12.1686,12.2212,12.1598,12.2124,210211.0
2022-09-21 14:25:00,13.94,13.97,13.9,13.91,306405.0,12.2212,12.2475,12.1861,12.1949,306405.0
2022-09-21 14:30:00,13.91,14.03,13.86,14.01,522077.0,12.1949,12.3001,12.151,12.2825,522077.0
2022-09-21 14:35:00,14.01,14.05,13.95,13.99,576848.0,12.2825,12.3176,12.2299,12.265,576848.0
2022-09-21 14:40:00,13.99,14.13,13.95,14.11,435422.0,12.265,12.3877,12.2299,12.3702,435422.0
2022-09-21 14:45:00,14.12,14.16,14.02,14.06,296651.0,12.379,12.414,12.2913,12.3264,296651.0
2022-09-21 14:50:00,14.05,14.12,14.0,14.1,387356.0,12.3176,12.379,12.2738,12.3614,387356.0
2022-09-21 14:55:00,14.11,14.13,14.05,14.09,200325.0,12.3702,12.3877,12.3176,12.3527,200325.0
2022-09-21 15:00:00,14.09,14.11,14.03,14.04,165646.0,12.3527,12.3702,12.3001,12.3088,165646.0
2022-09-21 15:05:00,14.05,14.08,13.99,14.01,234484.0,12.3176,12.3439,12.265,12.2825,234484.0
2022-09-21 15:10:00,14.0,14.01,13.88,14.0,224629.0,12.2738,12.2825,12.1686,12.2738,224629.0
2022-09-21 15:15:00,13.99,14.05,13.98,14.0,171987.0,12.265,12.3176,12.2562,12.2738,171987.0
2022-09-21 15:20:00,13.99,13.99,13.94,13.96,208160.0,12.265,12.265,12.2212,12.2387,208160.0
2022-09-21 15:25:00,13.97,13.97,13.87,13.88,193600.0,12.2475,12.2475,12.1598,12.1686,193600.0
2022-09-21 15:30:00,13.88,13.9,13.82,13.9,285488.0,12.1686,12.1861,12.116,12.1861,285488.0
2022-09-21 15:35:00,13.9,13.9,13.81,13.82,218332.0,12.1861,12.1861,12.1072,12.116,218332.0
2022-09-21 15:40:00,13.81,13.82,13.78,13.78,305543.0,12.1072,12.116,12.0809,12.0809,305543.0
2022-09-21 15:45:00,13.78,13.79,13.75,13.79,298372.0,12.0809,12.0897,12.0546,12.0897,298372.0
2022-09-21 15:50:00,13.78,13.81,13.76,13.78,644829.0,12.0809,12.1072,12.0634,12.0809,644829.0
2022-09-21 15:55:00,13.78,13.78,13.72,13.72,758217.0,12.0809,12.0809,12.0283,12.0283,758217.0
2022-09-22 09:30:00,13.78,13.82,13.66,13.66,452018.0,12.0809,12.116,11.9757,11.9757,452018.0
2022-09-22 09:35:00,13.65,13.68,13.58,13.59,142551.0,11.9669,11.9932,11.9056,11.9143,142551.0
2022-09-22 09:40:00,13.58,13.59,13.52,13.55,122932.0,11.9056,11.9143,11.853,11.8793,122932.0
2022-09-22 09:45:00,13.55,13.57,13.49,13.5,212465.0,11.8793,11.8968,11.8267,11.8354,212465.0
2022-09-22 09:50:00,13.5,13.51,13.45,13.47,69197.0,11.8354,11.8442,11.7916,11.8091,69197.0
2022-09-22 09:55:00,13.47,13.5,13.43,13.44,122332.0,11.8091,11.8354,11.774,11.7828,122332.0
2022-09-22 10:00:00,13.43,13.48,13.42,13.47,122342.0,11.774,11.8179,11.7653,11.8091,122342.0
2022-09-22 10:05:00,13.48,13.5,13.46,13.48,108328.0,11.8179,11.8354,11.8004,11.8179,108328.0
2022-09-22 10:10:00,13.47,13.55,13.45,13.54,197822.0,11.8091,11.8793,11.7916,11.8705,197822.0
2022-09-22 10:15:00,13.55,13.58,13.5,13.5,123357.0,11.8793,11.9056,11.8354,11.8354,123357.0
2022-09-22 10:20:00,13.5,13.51,13.45,13.47,121652.0,11.8354,11.8442,11.7916,11.8091,121652.0
2022-09-22 10:25:00,13.46,13.54,13.45,13.52,289609.0,11.8004,11.8705,11.7916,11.853,289609.0
2022-09-22 10:30:00,13.52,13.56,13.49,13.51,280333.0,11.853,11.888,11.8267,11.8442,280333.0
2022-09-22 10:35:00,13.51,13.53,13.49,13.52,253386.0,11.8442,11.8617,11.8267,11.853,253386.0
2022-09-22 10:40:00,13.51,13.52,13.45,13.46,255562.0,11.8442,11.853,11.7916,11.8004,255562.0
2022-09-22 10:45:00,13.47,13.5,13.45,13.47,232335.0,11.8091,11.8354,11.7916,11.8091,232335.0
2022-09-22 10:50:00,13.47,13.47,13.44,13.46,177290.0,11.8091,11.8091,11.7828,11.8004,177290.0
2022-09-22 10:55:00,13.46,13.5,13.45,13.46,346142.0,11.8004,11.8354,11.7916,11.8004,346142.0
2022-09-22 11:00:00,13.45,13.46,13.41,13.43,163983.0,11.7916,11.8004,11.7565,11.774,163983.0
2022-09-22 11:05:00,13.43,13.48,13.42,13.46,271449.0,11.774,11.8179,11.7653,11.8004,271449.0
2022-09-22 11:10:00,13.46,13.47,13.42,13.43,150477.0,11.8004,11.8091,11.7653,11.774,150477.0
2022-09-22 11:15:00,13.43,13.47,13.42,13.44,179816.0,11.774,11.8091,11.7653,11.7828,179816.0
2022-09-22 11:20:00,13.45,13.47,13.43,13.46,234529.0,11.7916,11.8091,11.774,11.8004,234529.0
2022-09-22 11:25:00,13.46,13.48,13.45,13.48,381004.0,11.8004,11.8179,11.7916,11.8179,381004.0
2022-09-22 11:30:00,13.47,13.51,13.46,13.49,357344.0,11.8091,11.8442,11.8004,11.8267,357344.0
2022-09-22 11:35:00,13.48,13.5,13.46,13.48,256715.0,11.8179,11.8354,11.8004,11.8179,256715.0
2022-09-22 11:40:00,13.48,13.48,13.43,13.45,325431.0,11.8179,11.8179,11.774,11.7916,325431.0
2022-09-22 11:45:00,13.44,13.48,13.43,13.46,166056.0,11.7828,11.8179,11.774,11.8004,166056.0
2022-09-22 11:50:00,13.46,13.47,13.43,13.44,90740.0,11.8004,11.8091,11.774,11.7828,90740.0
2022-09-22 11:55:00,13.44,13.45,13.4,13.41,134424.0,11.7828,11.7916,11.7477,11.7565,134424.0
2022-09-22 12:00:00,13.41,13.44,13.4,13.43,253868.0,11.7565,11.7828,11.7477,11.774,253868.0
2022-09-22 12:05:00,13.43,13.44,13.41,13.43,134382.0,11.774,11.7828,11.7565,11.774,134382.0
2022-09-22 12:10:00,13.44,13.44,13.39,13.41,184811.0,11.7828,11.7828,11.739,11.7565,184811.0
2022-09-22 12:15:00,13.41,13.45,13.39,13.44,248418.0,11.7565,11.7916,11.739,11.7828,248418.0
2022-09-22 12:20:00,13.44,13.5,13.43,13.49,326792.0,11.7828,11.8354,11.774,11.8267,326792.0
2022-09-22 12:25:00,13.49,13.5,13.44,13.45,351258.0,11.8267,11.8354,11.7828,11.7916,351258.0
2022-09-22 12:30:00,13.45,13.45,13.4,13.41,369138.0,11.7916,11.7916,11.7477,11.7565,369138.0
2022-09-22 12:35:00,13.41,13.45,13.4,13.43,256170.0,11.7565,11.7916,11.7477,11.774,256170.0
2022-09-22 12:40:00,13.43,13.44,13.4,13.41,113362.0,11.774,11.7828,11.7477,11.7565,113362.0
2022-09-22 12:45:00,13.42,13.46,13.41,13.42,226766.0,11.7653,11.8004,11.7565,11.7653,226766.0
2022-09-22 12:50:00,13.42,13.44,13.4,13.42,306184.0,11.7653,11.7828,11.7477,11.7653,306184.0
2022-09-22 12:55:00,13.42,13.45,13.41,13.43,150782.0,11.7653,11.7916,11.7565,11.774,150782.0
2022-09-22 13:00:00,13.43,13.44,13.42,13.43,134717.0,11.774,11.7828,11.7653,11.774,134717.0
2022-09-22 13:05:00,13.43,13.43,13.39,13.39,233831.0,11.774,11.774,11.739,11.739,233831.0
2022-09-22 13:10:00,13.4,13.41,13.37,13.38,136275.0,11.7477,11.7565,11.7214,11.7302,136275.0
2022-09-22 13:15:00,13.38,13.39,13.36,13.38,262026.0,11.7302,11.739,11.7127,11.7302,262026.0
2022-09-22 13:20:00,13.37,13.39,13.36,13.38,265841.0,11.7214,11.739,11.7127,11.7302,265841.0
2022-09-22 13:25:00,13.38,13.42,13.37,13.42,195071.0,11.7302,11.7653,11.7214,11.7653,195071.0
2022-09-22 13:30:00,13.42,13.44,13.41,13.42,273952.0,11.7653,11.7828,11.7565,11.7653,273952.0
2022-09-22 13:35:00,13.43,13.45,13.42,13.43,271468.0,11.774,11.7916,11.7653,11.774,271468.0
2022-09-22 13:40:00,13.43,13.44,13.4,13.41,210617.0,11.774,11.7828,11.7477,11.7565,210617.0
2022-09-22 13:45:00,13.41,13.45,13.39,13.45,374179.0,11.7565,11.7916,11.739,11.7916,374179.0
2022-09-22 13:50:00,13.45,13.47,13.43,13.44,331524.0,11.7916,11.8091,11.774,11.7828,331524.0
2022-09-22 13:55:00,13.44,13.45,13.42,13.45,322890.0,11.7828,11.7916,11.7653,11.7916,322890.0
2022-09-22 14:00:00,13.44,13.45,13.41,13.41,255724.0,11.7828,11.7916,11.7565,11.7565,255724.0
2022-09-22 14:05:00,13.42,13.43,13.39,13.4,158822.0,11.7653,11.774,11.739,11.7477,158822.0
2022-09-22 14:10:00,13.39,13.4,13.37,13.37,112545.0,11.739,11.7477,11.7214,11.7214,112545.0
2022-09-22 14:15:00,13.37,13.39,13.36,13.38,198750.0,11.7214,11.739,11.7127,11.7302,198750.0
2022-09-22 14:20:00,13.38,13.39,13.35,13.37,163352.0,11.7302,11.739,11.7039,11.7214,163352.0
2022-09-22 14:25:00,13.36,13.4,13.35,13.38,151649.0,11.7127,11.7477,11.7039,11.7302,151649.0
2022-09-22 14:30:00,13.38,13.41,13.37,13.4,234554.0,11.7302,11.7565,11.7214,11.7477,234554.0
2022-09-22 14:35:00,13.4,13.41,13.38,13.41,199126.0,11.7477,11.7565,11.7302,11.7565,199126.0
2022-09-22 14:40:00,13.41,13.42,13.4,13.42,245617.0,11.7565,11.7653,11.7477,11.7653,245617.0
2022-09-22 14:45:00,13.42,13.42,13.37,13.38,267990.0,11.7653,11.7653,11.7214,11.7302,267990.0
2022-09-22 14:50:00,13.38,13.45,13.38,13.43,280247.0,11.7302,11.7916,11.7302,11.774,280247.0
2022-09-22 14:55:00,13.43,13.45,13.41,13.42,236168.0,11.774,11.7916,11.7565,11.7653,236168.0
2022-09-22 15:00:00,13.42,13.46,13.42,13.44,306786.0,11.7653,11.8004,11.7653,11.7828,306786.0
2022-09-22 15:05:00,13.45,13.46,13.43,13.44,419320.0,11.7916,11.8004,11.774,11.7828,419320.0
2022-09-22 15:10:00,13.44,13.49,13.43,13.49,233649.0,11.7828,11.8267,11.774,11.8267,233649.0
2022-09-22 15:15:00,13.48,13.48,13.45,13.47,284207.0,11.8179,11.8179,11.7916,11.8091,284207.0
2022-09-22 15:20:00,13.47,13.48,13.42,13.43,300109.0,11.8091,11.8179,11.7653,11.774,300109.0
2022-09-22 15:25:00,13.43,13.45,13.41,13.45,402295.0,11.774,11.7916,11.7565,11.7916,402295.0
2022-09-22 15:30:00,13.45,13.48,13.44,13.47,404627.0,11.7916,11.8179,11.7828,11.8091,404627.0
2022-09-22 15:35:00,13.48,13.49,13.45,13.46,524252.0,11.8179,11.8267,11.7916,11.8004,524252.0
2022-09-22 15:40:00,13.46,13.48,13.45,13.46,634583.0,11.8004,11.8179,11.7916,11.8004,634583.0
2022-09-22 15:45:00,13.46,13.52,13.45,13.52,697030.0,11.8004,11.853,11.7916,11.853,697030.0
2022-09-22 15:50:00,13.52,13.53,13.46,13.46,530923.0,11.853,11.8617,11.8004,11.8004,530923.0
2022-09-22 15:55:00,13.46,13.47,13.39,13.39,801941.0,11.8004,11.8091,11.739,11.739,801941.0
2022-09-23 09:30:00,13.24,13.29,13.22,13.25,236419.0,11.6075,11.6513,11.5899,11.6162,236419.0
2022-09-23 09:35:00,13.25,13.25,13.18,13.19,268191.0,11.6162,11.6162,11.5549,11.5636,268191.0
2022-09-23 09:40:00,13.19,13.26,13.17,13.24,561365.0,11.5636,11.625,11.5461,11.6075,561365.0
2022-09-23 09:45:00,13.24,13.29,13.18,13.23,302968.0,11.6075,11.6513,11.5549,11.5987,302968.0
2022-09-23 09:50:00,13.22,13.23,13.16,13.19,115001.0,11.5899,11.5987,11.5373,11.5636,115001.0
2022-09-23 09:55:00,13.19,13.19,13.13,13.14,197457.0,11.5636,11.5636,11.511,11.5198,197457.0
2022-09-23 10:00:00,13.15,13.17,13.11,13.14,101775.0,11.5286,11.5461,11.4935,11.5198,101775.0
2022-09-23 10:05:00,13.13,13.15,13.11,13.14,156161.0,11.511,11.5286,11.4935,11.5198,156161.0
2022-09-23 10:10:00,13.13,13.17,13.12,13.13,168302.0,11.511,11.5461,11.5023,11.511,168302.0
2022-09-23 10:15:00,13.12,13.13,13.08,13.08,104058.0,11.5023,11.511,11.4672,11.4672,104058.0
2022-09-23 10:20:00,13.08,13.08,13.03,13.03,108940.0,11.4672,11.4672,11.4234,11.4234,108940.0
2022-09-23 10:25:00,13.03,13.1,13.02,13.09,235057.0,11.4234,11.4847,11.4146,11.476,235057.0
2022-09-23 10:30:00,13.09,13.1,13.04,13.06,207203.0,11.476,11.4847,11.4321,11.4497,207203.0
2022-09-23 10:35:00,13.05,13.07,13.03,13.06,145830.0,11.4409,11.4584,11.4234,11.4497,145830.0
2022-09-23 10:40:00,13.06,13.1,13.05,13.08,450199.0,11.4497,11.4847,11.4409,11.4672,450199.0
2022-09-23 10:45:00,13.08,13.13,13.07,13.11,278130.0,11.4672,11.511,11.4584,11.4935,278130.0
2022-09-23 10:50:00,13.1,13.12,13.08,13.11,168903.0,11.4847,11.5023,11.4672,11.4935,168903.0
2022-09-23 10:55:00,13.11,13.12,13.06,13.07,138033.0,11.4935,11.5023,11.4497,11.4584,138033.0
2022-09-23 11:00:00,13.06,13.1,13.06,13.08,365366.0,11.4497,11.4847,11.4497,11.4672,365366.0
2022-09-23 11:05:00,13.08,13.1,13.06,13.08,186317.0,11.4672,11.4847,11.4497,11.4672,186317.0
2022-09-23 11:10:00,13.08,13.09,13.07,13.08,110373.0,11.4672,11.476,11.4584,11.4672,110373.0
2022-09-23 11:15:00,13.07,13.11,13.07,13.11,110121.0,11.4584,11.4935,11.4584,11.4935,110121.0
2022-09-23 11:20:00,13.11,13.13,13.09,13.12,223916.0,11.4935,11.511,11.476,11.5023,223916.0
2022-09-23 11:25:00,13.12,13.13,13.08,13.09,139133.0,11.5023,11.511,11.4672,11.476,139133.0
2022-09-23 11:30:00,13.09,13.11,13.08,13.09,230881.0,11.476,11.4935,11.4672,11.476,230881.0
2022-09-23 11:35:00,13.09,13.09,13.05,13.05,92325.0,11.476,11.476,11.4409,11.4409,92325.0
2022-09-23 11:40:00,13.05,13.06,13.02,13.04,166863.0,11.4409,11.4497,11.4146,11.4321,166863.0
2022-09-23 11:45:00,13.03,13.04,13.0,13.02,218632.0,11.4234,11.4321,11.3971,11.4146,218632.0
2022-09-23 11:50:00,13.01,13.03,13.0,13.01,174415.0,11.4058,11.4234,11.3971,11.4058,174415.0
2022-09-23 11:55:00,13.01,13.05,13.01,13.04,242976.0,11.4058,11.4409,11.4058,11.4321,242976.0
2022-09-23 12:00:00,13.04,13.04,13.01,13.03,365420.0,11.4321,11.4321,11.4058,11.4234,365420.0
2022-09-23 12:05:00,13.04,13.05,13.0,13.02,581127.0,11.4321,11.4409,11.3971,11.4146,581127.0
2022-09-23 12:10:00,13.01,13.02,12.98,13.0,377801.0,11.4058,11.4146,11.3795,11.3971,377801.0
2022-09-23 12:15:00,13.0,13.04,12.99,13.03,294749.0,11.3971,11.4321,11.3883,11.4234,294749.0
2022-09-23 12:20:00,13.03,13.04,13.0,13.02,482547.0,11.4234,11.4321,11.3971,11.4146,482547.0
2022-09-23 12:25:00,13.01,13.03,12.99,13.01,521573.0,11.4058,11.4234,11.3883,11.4058,521573.0
2022-09-23 12:30:00,13.01,13.01,12.98,12.98,112981.0,11.4058,11.4058,11.3795,11.3795,112981.0
2022-09-23 12:35:00,12.98,13.02,12.97,13.01,180791.0,11.3795,11.4146,11.3708,11.4058,180791.0
2022-09-23 12:40:00,13.01,13.01,12.98,12.99,206219.0,11.4058,11.4058,11.3795,11.3883,206219.0
2022-09-23 12:45:00,12.98,13.04,12.97,13.02,461094.0,11.3795,11.4321,11.3708,11.4146,461094.0
2022-09-23 12:50:00,13.03,13.08,13.01,13.08,189967.0,11.4234,11.4672,11.4058,11.4672,189967.0
2022-09-23 12:55:00,13.08,13.08,13.04,13.08,447399.0,11.4672,11.4672,11.4321,11.4672,447399.0
2022-09-23 13:00:00,13.07,13.11,13.05,13.09,510143.0,11.4584,11.4935,11.4409,11.476,510143.0
2022-09-23 13:05:00,13.09,13.09,13.05,13.05,399845.0,11.476,11.476,11.4409,11.4409,399845.0
2022-09-23 13:10:00,13.06,13.07,13.04,13.05,348647.0,11.4497,11.4584,11.4321,11.4409,348647.0
2022-09-23 13:15:00,13.05,13.08,13.04,13.07,385191.0,11.4409,11.4672,11.4321,11.4584,385191.0
2022-09-23 13:20:00,13.07,13.08,13.03,13.04,214939.0,11.4584,11.4672,11.4234,11.4321,214939.0
2022-09-23 13:25:00,13.03,13.04,12.98,13.0,201689.0,11.4234,11.4321,11.3795,11.3971,201689.0
2022-09-23 13:30:00,13.0,13.03,12.99,13.02,297168.0,11.3971,11.4234,11.3883,11.4146,297168.0
2022-09-23 13:35:00,13.02,13.03,13.0,13.02,365643.0,11.4146,11.4234,11.3971,11.4146,365643.0
2022-09-23 13:40:00,13.02,13.02,12.98,12.99,190479.0,11.4146,11.4146,11.3795,11.3883,190479.0
2022-09-23 13:45:00,13.0,13.02,12.98,13.01,142984.0,11.3971,11.4146,11.3795,11.4058,142984.0
2022-09-23 13:50:00,13.0,13.02,12.99,13.02,177638.0,11.3971,11.4146,11.3883,11.4146,177638.0
2022-09-23 13:55:00,13.02,13.04,13.0,13.03,110377.0,11.4146,11.4321,11.3971,11.4234,110377.0
2022-09-23 14:00:00,13.02,13.04,12.99,13.02,187375.0,11.4146,11.4321,11.3883,11.4146,187375.0
2022-09-23 14:05:00,13.02,13.06,13.0,13.0,288645.0,11.4146,11.4497,11.3971,11.3971,288645.0
2022-09-23 14:10:00,13.01,13.01,12.96,12.98,159623.0,11.4058,11.4058,11.362,11.3795,159623.0
2022-09-23 14:15:00,12.98,12.98,12.94,12.95,182170.0,11.3795,11.3795,11.3445,11.3532,182170.0
2022-09-23 14:20:00,12.95,13.0,12.94,12.97,381823.0,11.3532,11.3971,11.3445,11.3708,381823.0
2022-09-23 14:25:00,12.98,13.0,12.97,12.99,296837.0,11.3795,11.3971,11.3708,11.3883,296837.0
2022-09-23 14:30:00,12.98,12.99,12.95,12.98,235857.0,11.3795,11.3883,11.3532,11.3795,235857.0
2022-09-23 14:35:00,12.98,12.98,12.95,12.96,221515.0,11.3795,11.3795,11.3532,11.362,221515.0
2022-09-23 14:40:00,12.95,12.96,12.93,12.96,168985.0,11.3532,11.362,11.3357,11.362,168985.0
2022-09-23 14:45:00,12.96,12.97,12.94,12.96,374881.0,11.362,11.3708,11.3445,11.362,374881.0
2022-09-23 14:50:00,12.95,12.96,12.92,12.93,333235.0,11.3532,11.362,11.3269,11.3357,333235.0
2022-09-23 14:55:00,12.93,12.94,12.9,12.92,226626.0,11.3357,11.3445,11.3094,11.3269,226626.0
2022-09-23 15:00:00,12.92,13.0,12.92,12.99,239654.0,11.3269,11.3971,11.3269,11.3883,239654.0
2022-09-23 15:05:00,12.99,13.04,12.97,13.02,268108.0,11.3883,11.4321,11.3708,11.4146,268108.0
2022-09-23 15:10:00,13.02,13.03,12.98,13.0,216049.0,11.4146,11.4234,11.3795,11.3971,216049.0
2022-09-23 15:15:00,13.01,13.04,13.0,13.02,323655.0,11.4058,11.4321,11.3971,11.4146,323655.0
2022-09-23 15:20:00,13.02,13.04,13.01,13.02,363285.0,11.4146,11.4321,11.4058,11.4146,363285.0
2022-09-23 15:25:00,13.01,13.04,13.0,13.03,191288.0,11.4058,11.4321,11.3971,11.4234,191288.0
2022-09-23 15:30:00,13.04,13.1,13.03,13.09,379265.0,11.4321,11.4847,11.4234,11.476,379265.0
2022-09-23 15:35:00,13.08,13.1,13.05,13.1,328321.0,11.4672,11.4847,11.4409,11.4847,328321.0
2022-09-23 15:40:00,13.1,13.15,13.08,13.15,430073.0,11.4847,11.5286,11.4672,11.5286,430073.0
2022-09-23 15:45:00,13.15,13.15,13.12,13.13,272196.0,11.5286,11.5286,11.5023,11.511,272196.0
2022-09-23 15:50:00,13.13,13.17,13.1,13.17,436469.0,11.511,11.5461,11.4847,11.5461,436469.0
2022-09-23 15:55:00,13.17,13.21,13.14,13.19,1090891.0,11.5461,11.5812,11.5198,11.5636,1090891.0
2022-09-26 09:30:00,13.05,13.24,13.04,13.24,182600.0,11.4409,11.6075,11.4321,11.6075,182600.0
2022-09-26 09:35:00,13.24,13.25,13.19,13.2,163113.0,11.6075,11.6162,11.5636,11.5724,163113.0
2022-09-26 09:40:00,13.21,13.22,13.06,13.09,104137.0,11.5812,11.5899,11.4497,11.476,104137.0
2022-09-26 09:45:00,13.08,13.12,13.08,13.1,302838.0,11.4672,11.5023,11.4672,11.4847,302838.0
2022-09-26 09:50:00,13.1,13.17,13.09,13.13,87227.0,11.4847,11.5461,11.476,11.511,87227.0
2022-09-26 09:55:00,13.12,13.16,13.08,13.11,116926.0,11.5023,11.5373,11.4672,11.4935,116926.0
2022-09-26 10:00:00,13.11,13.12,13.02,13.05,122404.0,11.4935,11.5023,11.4146,11.4409,122404.0
2022-09-26 10:05:00,13.05,13.07,13.03,13.04,76271.0,11.4409,11.4584,11.4234,11.4321,76271.0
2022-09-26 10:10:00,13.04,13.14,13.0,13.13,123999.0,11.4321,11.5198,11.3971,11.511,123999.0
2022-09-26 10:15:00,13.12,13.18,13.12,13.14,207870.0,11.5023,11.5549,11.5023,11.5198,207870.0
2022-09-26 10:20:00,13.15,13.2,13.13,13.18,205816.0,11.5286,11.5724,11.511,11.5549,205816.0
2022-09-26 10:25:00,13.19,13.2,13.15,13.17,221865.0,11.5636,11.5724,11.5286,11.5461,221865.0
2022-09-26 10:30:00,13.17,13.17,13.11,13.13,253100.0,11.5461,11.5461,11.4935,11.511,253100.0
2022-09-26 10:35:00,13.12,13.16,13.12,13.14,229775.0,11.5023,11.5373,11.5023,11.5198,229775.0
2022-09-26 10:40:00,13.14,13.17,13.11,13.16,134683.0,11.5198,11.5461,11.4935,11.5373,134683.0
2022-09-26 10:45:00,13.16,13.17,13.09,13.13,366763.0,11.5373,11.5461,11.476,11.511,366763.0
2022-09-26 10:50:00,13.12,13.14,13.09,13.11,290946.0,11.5023,11.5198,11.476,11.4935,290946.0
2022-09-26 10:55:00,13.1,13.14,13.07,13.13,177233.0,11.4847,11.5198,11.4584,11.511,177233.0
2022-09-26 11:00:00,13.13,13.14,13.09,13.12,206606.0,11.511,11.5198,11.476,11.5023,206606.0
2022-09-26 11:05:00,13.12,13.13,13.07,13.07,292722.0,11.5023,11.511,11.4584,11.4584,292722.0
2022-09-26 11:10:00,13.07,13.09,13.04,13.09,311896.0,11.4584,11.476,11.4321,11.476,311896.0
2022-09-26 11:15:00,13.08,13.09,13.04,13.05,223427.0,11.4672,11.476,11.4321,11.4409,223427.0
2022-09-26 11:20:00,13.04,13.07,13.02,13.05,177057.0,11.4321,11.4584,11.4146,11.4409,177057.0
2022-09-26 11:25:00,13.05,13.06,13.02,13.03,130003.0,11.4409,11.4497,11.4146,11.4234,130003.0
2022-09-26 11:30:00,13.03,13.05,13.01,13.03,176911.0,11.4234,11.4409,11.4058,11.4234,176911.0
2022-09-26 11:35:00,13.03,13.06,13.01,13.03,303858.0,11.4234,11.4497,11.4058,11.4234,303858.0
2022-09-26 11:40:00,13.03,13.08,13.01,13.02,327832.0,11.4234,11.4672,11.4058,11.4146,327832.0
2022-09-26 11:45:00,13.02,13.07,13.0,13.06,288329.0,11.4146,11.4584,11.3971,11.4497,288329.0
2022-09-26 11:50:00,13.05,13.06,13.02,13.06,233269.0,11.4409,11.4497,11.4146,11.4497,233269.0
2022-09-26 11:55:00,13.06,13.09,13.05,13.06,242279.0,11.4497,11.476,11.4409,11.4497,242279.0
2022-09-26 12:00:00,13.05,13.06,13.03,13.04,257533.0,11.4409,11.4497,11.4234,11.4321,257533.0
2022-09-26 12:05:00,13.04,13.06,13.02,13.04,243631.0,11.4321,11.4497,11.4146,11.4321,243631.0
2022-09-26 12:10:00,13.04,13.08,13.03,13.07,224557.0,11.4321,11.4672,11.4234,11.4584,224557.0
2022-09-26 12:15:00,13.07,13.1,13.06,13.09,230023.0,11.4584,11.4847,11.4497,11.476,230023.0
2022-09-26 12:20:00,13.09,13.09,13.04,13.04,378463.0,11.476,11.476,11.4321,11.4321,378463.0
2022-09-26 12:25:00,13.04,13.06,13.01,13.02,240431.0,11.4321,11.4497,11.4058,11.4146,240431.0
2022-09-26 12:30:00,13.02,13.04,12.98,12.99,368974.0,11.4146,11.4321,11.3795,11.3883,368974.0
2022-09-26 12:35:00,12.98,13.02,12.97,12.98,268109.0,11.3795,11.4146,11.3708,11.3795,268109.0
2022-09-26 12:40:00,12.98,12.99,12.96,12.98,271108.0,11.3795,11.3883,11.362,11.3795,271108.0
2022-09-26 12:45:00,12.97,13.02,12.97,13.0,438962.0,11.3708,11.4146,11.3708,11.3971,438962.0
2022-09-26 12:50:00,13.0,13.03,13.0,13.03,346633.0,11.3971,11.4234,11.3971,11.4234,346633.0
2022-09-26 12:55:00,13.02,13.05,13.02,13.03,191211.0,11.4146,11.4409,11.4146,11.4234,191211.0
2022-09-26 13:00:00,13.02,13.03,12.98,12.99,181841.0,11.4146,11.4234,11.3795,11.3883,181841.0
2022-09-26 13:05:00,12.98,12.99,12.96,12.97,302819.0,11.3795,11.3883,11.362,11.3708,302819.0
2022-09-26 13:10:00,12.96,12.98,12.92,12.93,241968.0,11.362,11.3795,11.3269,11.3357,241968.0
2022-09-26 13:15:00,12.93,12.95,12.91,12.92,141063.0,11.3357,11.3532,11.3182,11.3269,141063.0
2022-09-26 13:20:00,12.92,12.94,12.9,12.91,208168.0,11.3269,11.3445,11.3094,11.3182,208168.0
2022-09-26 13:25:00,12.91,12.92,12.89,12.91,98307.0,11.3182,11.3269,11.3006,11.3182,98307.0
2022-09-26 13:30:00,12.92,12.97,12.91,12.94,239826.0,11.3269,11.3708,11.3182,11.3445,239826.0
2022-09-26 13:35:00,12.95,12.98,12.94,12.96,237167.0,11.3532,11.3795,11.3445,11.362,237167.0
2022-09-26 13:40:00,12.97,12.98,12.93,12.95,245836.0,11.3708,11.3795,11.3357,11.3532,245836.0
2022-09-26 13:45:00,12.95,12.99,12.94,12.96,312352.0,11.3532,11.3883,11.3445,11.362,312352.0
2022-09-26 13:50:00,12.96,12.99,12.95,12.98,216326.0,11.362,11.3883,11.3532,11.3795,216326.0
2022-09-26 13:55:00,12.97,12.97,12.91,12.92,129604.0,11.3708,11.3708,11.3182,11.3269,129604.0
2022-09-26 14:00:00,12.92,13.0,12.92,13.0,143024.0,11.3269,11.3971,11.3269,11.3971,143024.0
2022-09-26 14:05:00,13.0,13.02,12.98,13.0,376656.0,11.3971,11.4146,11.3795,11.3971,376656.0
2022-09-26 14:10:00,13.0,13.02,12.99,13.0,189671.0,11.3971,11.4146,11.3883,11.3971,189671.0
2022-09-26 14:15:00,13.0,13.02,12.98,12.99,186868.0,11.3971,11.4146,11.3795,11.3883,186868.0
2022-09-26 14:20:00,12.99,13.01,12.97,12.99,162203.0,11.3883,11.4058,11.3708,11.3883,162203.0
2022-09-26 14:25:00,12.99,12.99,12.94,12.95,164233.0,11.3883,11.3883,11.3445,11.3532,164233.0
2022-09-26 14:30:00,12.95,12.98,12.94,12.97,174111.0,11.3532,11.3795,11.3445,11.3708,174111.0
2022-09-26 14:35:00,12.97,12.98,12.95,12.98,186117.0,11.3708,11.3795,11.3532,11.3795,186117.0
2022-09-26 14:40:00,12.98,13.0,12.97,13.0,205536.0,11.3795,11.3971,11.3708,11.3971,205536.0
2022-09-26 14:45:00,12.99,13.08,12.99,13.07,320927.0,11.3883,11.4672,11.3883,11.4584,320927.0
2022-09-26 14:50:00,13.07,13.08,13.04,13.06,340724.0,11.4584,11.4672,11.4321,11.4497,340724.0
2022-09-26 14:55:00,13.06,13.08,13.04,13.04,393030.0,11.4497,11.4672,11.4321,11.4321,393030.0
2022-09-26 15:00:00,13.05,13.07,13.03,13.06,378246.0,11.4409,11.4584,11.4234,11.4497,378246.0
2022-09-26 15:05:00,13.05,13.08,13.03,13.08,260351.0,11.4409,11.4672,11.4234,11.4672,260351.0
2022-09-26 15:10:00,13.08,13.1,13.06,13.09,162143.0,11.4672,11.4847,11.4497,11.476,162143.0
2022-09-26 15:15:00,13.08,13.1,13.05,13.08,299550.0,11.4672,11.4847,11.4409,11.4672,299550.0
2022-09-26 15:20:00,13.08,13.09,13.04,13.05,162400.0,11.4672,11.476,11.4321,11.4409,162400.0
2022-09-26 15:25:00,13.04,13.07,13.04,13.06,358564.0,11.4321,11.4584,11.4321,11.4497,358564.0
2022-09-26 15:30:00,13.06,13.06,13.01,13.04,357943.0,11.4497,11.4497,11.4058,11.4321,357943.0
2022-09-26 15:35:00,13.04,13.07,13.03,13.05,235495.0,11.4321,11.4584,11.4234,11.4409,235495.0
2022-09-26 15:40:00,13.04,13.08,13.03,13.07,318475.0,11.4321,11.4672,11.4234,11.4584,318475.0
2022-09-26 15:45:00,13.07,13.12,13.06,13.1,419469.0,11.4584,11.5023,11.4497,11.4847,419469.0
2022-09-26 15:50:00,13.1,13.13,13.07,13.09,546190.0,11.4847,11.511,11.4584,11.476,546190.0
2022-09-26 15:55:00,13.09,13.09,13.0,13.01,725964.0,11.476,11.476,11.3971,11.4058,725964.0
2022-09-27 09:30:00,13.03,13.14,13.0,13.14,446604.0,11.4234,11.5198,11.3971,11.5198,446604.0
2022-09-27 09:35:00,13.13,13.18,13.11,13.17,171341.0,11.511,11.5549,11.4935,11.5461,171341.0
2022-09-27 09:40:00,13.18,13.19,13.12,13.13,130517.0,11.5549,11.5636,11.5023,11.511,130517.0
2022-09-27 09:45:00,13.13,13.14,13.06,13.07,239333.0,11.511,11.5198,11.4497,11.4584,239333.0
2022-09-27 09:50:00,13.08,13.15,13.07,13.13,172782.0,11.4672,11.5286,11.4584,11.511,172782.0
2022-09-27 09:55:00,13.13,13.15,13.1,13.12,102992.0,11.511,11.5286,11.4847,11.5023,102992.0
2022-09-27 10:00:00,13.12,13.13,13.03,13.07,210656.0,11.5023,11.511,11.4234,11.4584,210656.0
2022-09-27 10:05:00,13.06,13.1,13.02,13.04,210439.0,11.4497,11.4847,11.4146,11.4321,210439.0
2022-09-27 10:10:00,13.04,13.09,13.03,13.08,232314.0,11.4321,11.476,11.4234,11.4672,232314.0
2022-09-27 10:15:00,13.08,13.09,13.04,13.05,237823.0,11.4672,11.476,11.4321,11.4409,237823.0
2022-09-27 10:20:00,13.04,13.12,13.03,13.08,371089.0,11.4321,11.5023,11.4234,11.4672,371089.0
2022-09-27 10:25:00,13.09,13.13,13.07,13.07,145096.0,11.476,11.511,11.4584,11.4584,145096.0
2022-09-27 10:30:00,13.08,13.15,13.07,13.13,404171.0,11.4672,11.5286,11.4584,11.511,404171.0
2022-09-27 10:35:00,13.12,13.16,13.11,13.12,348756.0,11.5023,11.5373,11.4935,11.5023,348756.0
2022-09-27 10:40:00,13.12,13.17,13.11,13.17,349376.0,11.5023,11.5461,11.4935,11.5461,349376.0
2022-09-27 10:45:00,13.16,13.17,13.13,13.13,252638.0,11.5373,11.5461,11.511,11.511,252638.0
2022-09-27 10:50:00,13.13,13.16,13.11,13.13,318913.0,11.511,11.5373,11.4935,11.511,318913.0
2022-09-27 10:55:00,13.13,13.15,13.11,13.15,241001.0,11.511,11.5286,11.4935,11.5286,241001.0
2022-09-27 11:00:00,13.14,13.16,13.11,13.13,327667.0,11.5198,11.5373,11.4935,11.511,327667.0
2022-09-27 11:05:00,13.13,13.17,13.11,13.16,279237.0,11.511,11.5461,11.4935,11.5373,279237.0
2022-09-27 11:10:00,13.17,13.18,13.09,13.1,135780.0,11.5461,11.5549,11.476,11.4847,135780.0
2022-09-27 11:15:00,13.1,13.11,13.06,13.08,281884.0,11.4847,11.4935,11.4497,11.4672,281884.0
2022-09-27 11:20:00,13.07,13.08,13.03,13.04,85774.0,11.4584,11.4672,11.4234,11.4321,85774.0
2022-09-27 11:25:00,13.04,13.05,12.98,12.99,278245.0,11.4321,11.4409,11.3795,11.3883,278245.0
2022-09-27 11:30:00,12.99,13.04,12.99,13.04,175799.0,11.3883,11.4321,11.3883,11.4321,175799.0
2022-09-27 11:35:00,13.04,13.04,13.01,13.03,237948.0,11.4321,11.4321,11.4058,11.4234,237948.0
2022-09-27 11:40:00,13.03,13.04,12.99,13.0,261416.0,11.4234,11.4321,11.3883,11.3971,261416.0
2022-09-27 11:45:00,13.0,13.02,12.97,12.99,206970.0,11.3971,11.4146,11.3708,11.3883,206970.0
2022-09-27 11:50:00,12.99,13.02,12.95,12.96,247843.0,11.3883,11.4146,11.3532,11.362,247843.0
2022-09-27 11:55:00,12.96,12.98,12.94,12.94,271849.0,11.362,11.3795,11.3445,11.3445,271849.0
2022-09-27 12:00:00,12.95,12.95,12.9,12.94,244590.0,11.3532,11.3532,11.3094,11.3445,244590.0
2022-09-27 12:05:00,12.94,12.94,12.88,12.88,135241.0,11.3445,11.3445,11.2919,11.2919,135241.0
2022-09-27 12:10:00,12.88,12.89,12.84,12.87,217428.0,11.2919,11.3006,11.2568,11.2831,217428.0
2022-09-27 12:15:00,12.87,12.87,12.81,12.82,192227.0,11.2831,11.2831,11.2305,11.2393,192227.0
2022-09-27 12:20:00,12.82,12.85,12.8,12.82,197114.0,11.2393,11.2656,11.2217,11.2393,197114.0
2022-09-27 12:25:00,12.82,12.86,12.82,12.83,266431.0,11.2393,11.2743,11.2393,11.248,266431.0
2022-09-27 12:30:00,12.82,12.85,12.82,12.85,167226.0,11.2393,11.2656,11.2393,11.2656,167226.0
2022-09-27 12:35:00,12.85,12.86,12.8,12.81,190017.0,11.2656,11.2743,11.2217,11.2305,190017.0
2022-09-27 12:40:00,12.81,12.81,12.78,12.8,151614.0,11.2305,11.2305,11.2042,11.2217,151614.0
2022-09-27 12:45:00,12.79,12.81,12.77,12.79,153807.0,11.213,11.2305,11.1954,11.213,153807.0
2022-09-27 12:50:00,12.79,12.83,12.76,12.82,279980.0,11.213,11.248,11.1867,11.2393,279980.0
2022-09-27 12:55:00,12.82,12.83,12.79,12.81,349437.0,11.2393,11.248,11.213,11.2305,349437.0
2022-09-27 13:00:00,12.81,12.81,12.77,12.78,300043.0,11.2305,11.2305,11.1954,11.2042,300043.0
2022-09-27 13:05:00,12.78,12.82,12.77,12.78,227598.0,11.2042,11.2393,11.1954,11.2042,227598.0
2022-09-27 13:10:00,12.78,12.78,12.76,12.78,102938.0,11.2042,11.2042,11.1867,11.2042,102938.0
2022-09-27 13:15:00,12.78,12.79,12.76,12.78,237815.0,11.2042,11.213,11.1867,11.2042,237815.0
2022-09-27 13:20:00,12.78,12.79,12.75,12.75,198789.0,11.2042,11.213,11.1779,11.1779,198789.0
2022-09-27 13:25:00,12.75,12.76,12.73,12.74,127208.0,11.1779,11.1867,11.1604,11.1691,127208.0
2022-09-27 13:30:00,12.74,12.77,12.73,12.76,200264.0,11.1691,11.1954,11.1604,11.1867,200264.0
2022-09-27 13:35:00,12.76,12.77,12.72,12.73,130566.0,11.1867,11.1954,11.1516,11.1604,130566.0
2022-09-27 13:40:00,12.73,12.74,12.7,12.74,223461.0,11.1604,11.1691,11.1341,11.1691,223461.0
2022-09-27 13:45:00,12.73,12.75,12.73,12.74,176154.0,11.1604,11.1779,11.1604,11.1691,176154.0
2022-09-27 13:50:00,12.74,12.75,12.72,12.72,198313.0,11.1691,11.1779,11.1516,11.1516,198313.0
2022-09-27 13:55:00,12.72,12.76,12.71,12.76,301456.0,11.1516,11.1867,11.1428,11.1867,301456.0
2022-09-27 14:00:00,12.76,12.8,12.75,12.79,171976.0,11.1867,11.2217,11.1779,11.213,171976.0
2022-09-27 14:05:00,12.79,12.8,12.77,12.78,130664.0,11.213,11.2217,11.1954,11.2042,130664.0
2022-09-27 14:10:00,12.78,12.78,12.75,12.75,130904.0,11.2042,11.2042,11.1779,11.1779,130904.0
2022-09-27 14:15:00,12.75,12.76,12.73,12.75,347835.0,11.1779,11.1867,11.1604,11.1779,347835.0
2022-09-27 14:20:00,12.75,12.77,12.74,12.77,286403.0,11.1779,11.1954,11.1691,11.1954,286403.0
2022-09-27 14:25:00,12.76,12.8,12.76,12.79,131257.0,11.1867,11.2217,11.1867,11.213,131257.0
2022-09-27 14:30:00,12.79,12.8,12.76,12.79,224058.0,11.213,11.2217,11.1867,11.213,224058.0
2022-09-27 14:35:00,12.79,12.85,12.79,12.85,230070.0,11.213,11.2656,11.213,11.2656,230070.0
2022-09-27 14:40:00,12.84,12.87,12.83,12.84,312920.0,11.2568,11.2831,11.248,11.2568,312920.0
2022-09-27 14:45:00,12.84,12.91,12.83,12.9,309262.0,11.2568,11.3182,11.248,11.3094,309262.0
2022-09-27 14:50:00,12.91,12.92,12.89,12.89,291339.0,11.3182,11.3269,11.3006,11.3006,291339.0
2022-09-27 14:55:00,12.88,12.89,12.86,12.87,331991.0,11.2919,11.3006,11.2743,11.2831,331991.0
2022-09-27 15:00:00,12.87,12.87,12.82,12.85,337317.0,11.2831,11.2831,11.2393,11.2656,337317.0
2022-09-27 15:05:00,12.85,12.86,12.83,12.85,297363.0,11.2656,11.2743,11.248,11.2656,297363.0
2022-09-27 15:10:00,12.85,12.87,12.83,12.86,304052.0,11.2656,11.2831,11.248,11.2743,304052.0
2022-09-27 15:15:00,12.86,12.86,12.82,12.85,210832.0,11.2743,11.2743,11.2393,11.2656,210832.0
2022-09-27 15:20:00,12.86,12.86,12.83,12.85,163230.0,11.2743,11.2743,11.248,11.2656,163230.0
2022-09-27 15:25:00,12.84,12.86,12.83,12.85,230288.0,11.2568,11.2743,11.248,11.2656,230288.0
2022-09-27 15:30:00,12.85,12.86,12.81,12.82,242948.0,11.2656,11.2743,11.2305,11.2393,242948.0
2022-09-27 15:35:00,12.83,12.84,12.81,12.82,157671.0,11.248,11.2568,11.2305,11.2393,157671.0
2022-09-27 15:40:00,12.82,12.86,12.81,12.85,289375.0,11.2393,11.2743,11.2305,11.2656,289375.0
2022-09-27 15:45:00,12.85,12.86,12.82,12.84,296247.0,11.2656,11.2743,11.2393,11.2568,296247.0
2022-09-27 15:50:00,12.84,12.88,12.83,12.87,561951.0,11.2568,11.2919,11.248,11.2831,561951.0
2022-09-27 15:55:00,12.88,12.88,12.85,12.85,675552.0,11.2919,11.2919,11.2656,11.2656,675552.0
2022-09-28 09:30:00,12.86,12.91,12.82,12.91,189668.0,11.2743,11.3182,11.2393,11.3182,189668.0
2022-09-28 09:35:00,12.92,12.96,12.86,12.9,205808.0,11.3269,11.362,11.2743,11.3094,205808.0
2022-09-28 09:40:00,12.89,13.04,12.89,13.01,623198.0,11.3006,11.4321,11.3006,11.4058,623198.0
2022-09-28 09:45:00,13.02,13.03,12.97,13.0,133540.0,11.4146,11.4234,11.3708,11.3971,133540.0
2022-09-28 09:50:00,13.0,13.07,12.99,13.04,96760.0,11.3971,11.4584,11.3883,11.4321,96760.0
2022-09-28 09:55:00,13.05,13.11,13.05,13.09,135797.0,11.4409,11.4935,11.4409,11.476,135797.0
2022-09-28 10:00:00,13.09,13.14,13.07,13.1,179483.0,11.476,11.5198,11.4584,11.4847,179483.0
2022-09-28 10:05:00,13.1,13.11,13.02,13.02,195352.0,11.4847,11.4935,11.4146,11.4146,195352.0
2022-09-28 10:10:00,13.02,13.04,12.99,13.01,185714.0,11.4146,11.4321,11.3883,11.4058,185714.0
2022-09-28 10:15:00,13.01,13.07,12.97,13.04,492953.0,11.4058,11.4584,11.3708,11.4321,492953.0
2022-09-28 10:20:00,13.04,13.12,13.03,13.11,294827.0,11.4321,11.5023,11.4234,11.4935,294827.0
2022-09-28 10:25:00,13.11,13.13,13.07,13.12,398007.0,11.4935,11.511,11.4584,11.5023,398007.0
2022-09-28 10:30:00,13.13,13.15,13.1,13.15,334659.0,11.511,11.5286,11.4847,11.5286,334659.0
2022-09-28 10:35:00,13.15,13.18,13.12,13.12,327499.0,11.5286,11.5549,11.5023,11.5023,327499.0
2022-09-28 10:40:00,13.13,13.16,13.11,13.15,114099.0,11.511,11.5373,11.4935,11.5286,114099.0
2022-09-28 10:45:00,13.15,13.18,13.13,13.16,87851.0,11.5286,11.5549,11.511,11.5373,87851.0
2022-09-28 10:50:00,13.16,13.16,13.12,13.14,135475.0,11.5373,11.5373,11.5023,11.5198,135475.0
2022-09-28 10:55:00,13.14,13.14,13.1,13.13,241420.0,11.5198,11.5198,11.4847,11.511,241420.0
2022-09-28 11:00:00,13.13,13.17,13.1,13.14,258039.0,11.511,11.5461,11.4847,11.5198,258039.0
2022-09-28 11:05:00,13.14,13.17,13.13,13.16,205731.0,11.5198,11.5461,11.511,11.5373,205731.0
2022-09-28 11:10:00,13.16,13.21,13.15,13.18,833351.0,11.5373,11.5812,11.5286,11.5549,833351.0
2022-09-28 11:15:00,13.17,13.18,13.15,13.16,261877.0,11.5461,11.5549,11.5286,11.5373,261877.0
2022-09-28 11:20:00,13.16,13.2,13.15,13.19,198380.0,11.5373,11.5724,11.5286,11.5636,198380.0
2022-09-28 11:25:00,13.19,13.21,13.14,13.15,141205.0,11.5636,11.5812,11.5198,11.5286,141205.0
2022-09-28 11:30:00,13.16,13.16,13.09,13.11,188172.0,11.5373,11.5373,11.476,11.4935,188172.0
2022-09-28 11:35:00,13.11,13.14,13.09,13.11,190028.0,11.4935,11.5198,11.476,11.4935,190028.0
2022-09-28 11:40:00,13.11,13.14,13.1,13.13,264290.0,11.4935,11.5198,11.4847,11.511,264290.0
2022-09-28 11:45:00,13.13,13.18,13.12,13.17,265220.0,11.511,11.5549,11.5023,11.5461,265220.0
2022-09-28 11:50:00,13.17,13.19,13.16,13.18,382288.0,11.5461,11.5636,11.5373,11.5549,382288.0
2022-09-28 11:55:00,13.19,13.2,13.16,13.17,158713.0,11.5636,11.5724,11.5373,11.5461,158713.0
2022-09-28 12:00:00,13.17,13.18,13.13,13.18,168377.0,11.5461,11.5549,11.511,11.5549,168377.0
2022-09-28 12:05:00,13.18,13.19,13.16,13.18,140497.0,11.5549,11.5636,11.5373,11.5549,140497.0
2022-09-28 12:10:00,13.19,13.22,13.18,13.22,330629.0,11.5636,11.5899,11.5549,11.5899,330629.0
2022-09-28 12:15:00,13.22,13.25,13.21,13.25,247262.0,11.5899,11.6162,11.5812,11.6162,247262.0
2022-09-28 12:20:00,13.24,13.25,13.19,13.2,174342.0,11.6075,11.6162,11.5636,11.5724,174342.0
2022-09-28 12:25:00,13.21,13.21,13.17,13.18,166280.0,11.5812,11.5812,11.5461,11.5549,166280.0
2022-09-28 12:30:00,13.18,13.19,13.15,13.19,128263.0,11.5549,11.5636,11.5286,11.5636,128263.0
2022-09-28 12:35:00,13.18,13.19,13.16,13.17,102158.0,11.5549,11.5636,11.5373,11.5461,102158.0
2022-09-28 12:40:00,13.17,13.22,13.15,13.21,141564.0,11.5461,11.5899,11.5286,11.5812,141564.0
2022-09-28 12:45:00,13.21,13.23,13.2,13.22,144670.0,11.5812,11.5987,11.5724,11.5899,144670.0
2022-09-28 12:50:00,13.21,13.22,13.19,13.21,90048.0,11.5812,11.5899,11.5636,11.5812,90048.0
2022-09-28 12:55:00,13.21,13.22,13.19,13.21,130557.0,11.5812,11.5899,11.5636,11.5812,130557.0
2022-09-28 13:00:00,13.22,13.23,13.19,13.23,222456.0,11.5899,11.5987,11.5636,11.5987,222456.0
2022-09-28 13:05:00,13.23,13.26,13.22,13.25,327218.0,11.5987,11.625,11.5899,11.6162,327218.0
2022-09-28 13:10:00,13.25,13.25,13.22,13.24,84661.0,11.6162,11.6162,11.5899,11.6075,84661.0
2022-09-28 13:15:00,13.24,13.26,13.23,13.25,226373.0,11.6075,11.625,11.5987,11.6162,226373.0
2022-09-28 13:20:00,13.25,13.25,13.23,13.25,129641.0,11.6162,11.6162,11.5987,11.6162,129641.0
2022-09-28 13:25:00,13.25,13.25,13.22,13.23,94707.0,11.6162,11.6162,11.5899,11.5987,94707.0
2022-09-28 13:30:00,13.22,13.25,13.21,13.25,89722.0,11.5899,11.6162,11.5812,11.6162,89722.0
2022-09-28 13:35:00,13.25,13.26,13.23,13.24,193797.0,11.6162,11.625,11.5987,11.6075,193797.0
2022-09-28 13:40:00,13.24,13.26,13.23,13.24,81289.0,11.6075,11.625,11.5987,11.6075,81289.0
2022-09-28 13:45:00,13.24,13.25,13.21,13.22,95353.0,11.6075,11.6162,11.5812,11.5899,95353.0
2022-09-28 13:50:00,13.22,13.24,13.21,13.24,281577.0,11.5899,11.6075,11.5812,11.6075,281577.0
2022-09-28 13:55:00,13.24,13.25,13.23,13.24,105544.0,11.6075,11.6162,11.5987,11.6075,105544.0
2022-09-28 14:00:00,13.24,13.25,13.22,13.23,104215.0,11.6075,11.6162,11.5899,11.5987,104215.0
2022-09-28 14:05:00,13.23,13.25,13.22,13.25,51772.0,11.5987,11.6162,11.5899,11.6162,51772.0
2022-09-28 14:10:00,13.25,13.26,13.23,13.24,248316.0,11.6162,11.625,11.5987,11.6075,248316.0
2022-09-28 14:15:00,13.24,13.25,13.22,13.23,144986.0,11.6075,11.6162,11.5899,11.5987,144986.0
2022-09-28 14:20:00,13.22,13.23,13.21,13.23,100084.0,11.5899,11.5987,11.5812,11.5987,100084.0
2022-09-28 14:25:00,13.23,13.24,13.21,13.24,169834.0,11.5987,11.6075,11.5812,11.6075,169834.0
2022-09-28 14:30:00,13.24,13.27,13.23,13.27,243494.0,11.6075,11.6338,11.5987,11.6338,243494.0
2022-09-28 14:35:00,13.26,13.28,13.25,13.28,237616.0,11.625,11.6425,11.6162,11.6425,237616.0
2022-09-28 14:40:00,13.28,13.28,13.24,13.25,170171.0,11.6425,11.6425,11.6075,11.6162,170171.0
2022-09-28 14:45:00,13.25,13.26,13.24,13.25,130311.0,11.6162,11.625,11.6075,11.6162,130311.0
2022-09-28 14:50:00,13.25,13.27,13.24,13.27,97892.0,11.6162,11.6338,11.6075,11.6338,97892.0
2022-09-28 14:55:00,13.27,13.29,13.26,13.27,180251.0,11.6338,11.6513,11.625,11.6338,180251.0
2022-09-28 15:00:00,13.27,13.31,13.26,13.29,198106.0,11.6338,11.6688,11.625,11.6513,198106.0
2022-09-28 15:05:00,13.29,13.34,13.29,13.34,280693.0,11.6513,11.6951,11.6513,11.6951,280693.0
2022-09-28 15:10:00,13.34,13.34,13.3,13.31,215664.0,11.6951,11.6951,11.6601,11.6688,215664.0
2022-09-28 15:15:00,13.31,13.31,13.29,13.29,140088.0,11.6688,11.6688,11.6513,11.6513,140088.0
2022-09-28 15:20:00,13.29,13.31,13.27,13.29,239914.0,11.6513,11.6688,11.6338,11.6513,239914.0
2022-09-28 15:25:00,13.29,13.32,13.29,13.32,125844.0,11.6513,11.6776,11.6513,11.6776,125844.0
2022-09-28 15:30:00,13.32,13.34,13.31,13.33,398147.0,11.6776,11.6951,11.6688,11.6864,398147.0
2022-09-28 15:35:00,13.33,13.34,13.31,13.32,140975.0,11.6864,11.6951,11.6688,11.6776,140975.0
2022-09-28 15:40:00,13.32,13.35,13.31,13.33,246612.0,11.6776,11.7039,11.6688,11.6864,246612.0
2022-09-28 15:45:00,13.32,13.34,13.31,13.31,195085.0,11.6776,11.6951,11.6688,11.6688,195085.0
2022-09-28 15:50:00,13.32,13.32,13.28,13.29,488592.0,11.6776,11.6776,11.6425,11.6513,488592.0
2022-09-28 15:55:00,13.29,13.31,13.26,13.27,766699.0,11.6513,11.6688,11.625,11.6338,766699.0
2022-09-29 09:30:00,13.07,13.15,13.04,13.05,264816.0,11.4584,11.5286,11.4321,11.4409,264816.0
2022-09-29 09:35:00,13.04,13.07,13.02,13.05,77881.0,11.4321,11.4584,11.4146,11.4409,77881.0
2022-09-29 09:40:00,13.04,13.05,12.95,12.97,414274.0,11.4321,11.4409,11.3532,11.3708,414274.0
2022-09-29 09:45:00,12.98,13.03,12.95,12.98,339158.0,11.3795,11.4234,11.3532,11.3795,339158.0
2022-09-29 09:50:00,12.98,13.01,12.96,12.99,200979.0,11.3795,11.4058,11.362,11.3883,200979.0
2022-09-29 09:55:00,12.99,13.01,12.97,12.99,177595.0,11.3883,11.4058,11.3708,11.3883,177595.0
2022-09-29 10:00:00,13.0,13.0,12.94,12.98,229117.0,11.3971,11.3971,11.3445,11.3795,229117.0
2022-09-29 10:05:00,12.98,13.0,12.95,12.96,256011.0,11.3795,11.3971,11.3532,11.362,256011.0
2022-09-29 10:10:00,12.96,12.98,12.92,12.93,168979.0,11.362,11.3795,11.3269,11.3357,168979.0
2022-09-29 10:15:00,12.93,12.95,12.9,12.92,344163.0,11.3357,11.3532,11.3094,11.3269,344163.0
2022-09-29 10:20:00,12.92,12.98,12.91,12.95,741117.0,11.3269,11.3795,11.3182,11.3532,741117.0
2022-09-29 10:25:00,12.95,13.0,12.94,12.99,169796.0,11.3532,11.3971,11.3445,11.3883,169796.0
2022-09-29 10:30:00,12.99,12.99,12.94,12.97,204658.0,11.3883,11.3883,11.3445,11.3708,204658.0
2022-09-29 10:35:00,12.96,13.0,12.94,12.98,252068.0,11.362,11.3971,11.3445,11.3795,252068.0
2022-09-29 10:40:00,12.98,13.04,12.97,13.04,233810.0,11.3795,11.4321,11.3708,11.4321,233810.0
2022-09-29 10:45:00,13.03,13.06,13.03,13.04,178425.0,11.4234,11.4497,11.4234,11.4321,178425.0
2022-09-29 10:50:00,13.04,13.09,13.03,13.07,117469.0,11.4321,11.476,11.4234,11.4584,117469.0
2022-09-29 10:55:00,13.07,13.1,13.06,13.07,190657.0,11.4584,11.4847,11.4497,11.4584,190657.0
2022-09-29 11:00:00,13.07,13.11,13.06,13.07,235695.0,11.4584,11.4935,11.4497,11.4584,235695.0
2022-09-29 11:05:00,13.08,13.15,13.06,13.13,289163.0,11.4672,11.5286,11.4497,11.511,289163.0
2022-09-29 11:10:00,13.13,13.14,13.08,13.1,162370.0,11.511,11.5198,11.4672,11.4847,162370.0
2022-09-29 11:15:00,13.1,13.12,13.09,13.12,165944.0,11.4847,11.5023,11.476,11.5023,165944.0
2022-09-29 11:20:00,13.11,13.11,13.07,13.08,115125.0,11.4935,11.4935,11.4584,11.4672,115125.0
2022-09-29 11:25:00,13.07,13.1,13.06,13.09,167290.0,11.4584,11.4847,11.4497,11.476,167290.0
2022-09-29 11:30:00,13.09,13.11,13.07,13.1,93279.0,11.476,11.4935,11.4584,11.4847,93279.0
2022-09-29 11:35:00,13.1,13.12,13.07,13.1,166313.0,11.4847,11.5023,11.4584,11.4847,166313.0
2022-09-29 11:40:00,13.1,13.12,13.08,13.11,120392.0,11.4847,11.5023,11.4672,11.4935,120392.0
2022-09-29 11:45:00,13.11,13.14,13.1,13.13,116210.0,11.4935,11.5198,11.4847,11.511,116210.0
2022-09-29 11:50:00,13.13,13.18,13.11,13.17,157079.0,11.511,11.5549,11.4935,11.5461,157079.0
2022-09-29 11:55:00,13.17,13.18,13.15,13.15,199468.0,11.5461,11.5549,11.5286,11.5286,199468.0
2022-09-29 12:00:00,13.15,13.16,13.14,13.16,42889.0,11.5286,11.5373,11.5198,11.5373,42889.0
2022-09-29 12:05:00,13.16,13.2,13.15,13.19,243238.0,11.5373,11.5724,11.5286,11.5636,243238.0
2022-09-29 12:10:00,13.19,13.2,13.16,13.19,112774.0,11.5636,11.5724,11.5373,11.5636,112774.0
2022-09-29 12:15:00,13.19,13.19,13.14,13.16,185815.0,11.5636,11.5636,11.5198,11.5373,185815.0
2022-09-29 12:20:00,13.15,13.17,13.12,13.17,401349.0,11.5286,11.5461,11.5023,11.5461,401349.0
2022-09-29 12:25:00,13.18,13.19,13.15,13.18,393782.0,11.5549,11.5636,11.5286,11.5549,393782.0
2022-09-29 12:30:00,13.18,13.24,13.17,13.24,289094.0,11.5549,11.6075,11.5461,11.6075,289094.0
2022-09-29 12:35:00,13.24,13.25,13.21,13.24,226177.0,11.6075,11.6162,11.5812,11.6075,226177.0
2022-09-29 12:40:00,13.24,13.24,13.19,13.2,211817.0,11.6075,11.6075,11.5636,11.5724,211817.0
2022-09-29 12:45:00,13.2,13.2,13.15,13.16,201187.0,11.5724,11.5724,11.5286,11.5373,201187.0
2022-09-29 12:50:00,13.16,13.17,13.15,13.17,113516.0,11.5373,11.5461,11.5286,11.5461,113516.0
2022-09-29 12:55:00,13.17,13.17,13.12,13.13,105369.0,11.5461,11.5461,11.5023,11.511,105369.0
2022-09-29 13:00:00,13.13,13.14,13.09,13.11,157088.0,11.511,11.5198,11.476,11.4935,157088.0
2022-09-29 13:05:00,13.11,13.11,13.09,13.1,68725.0,11.4935,11.4935,11.476,11.4847,68725.0
2022-09-29 13:10:00,13.1,13.12,13.09,13.12,170631.0,11.4847,11.5023,11.476,11.5023,170631.0
2022-09-29 13:15:00,13.12,13.13,13.09,13.1,143942.0,11.5023,11.511,11.476,11.4847,143942.0
2022-09-29 13:20:00,13.1,13.1,13.07,13.09,182132.0,11.4847,11.4847,11.4584,11.476,182132.0
2022-09-29 13:25:00,13.09,13.12,13.08,13.1,278081.0,11.476,11.5023,11.4672,11.4847,278081.0
2022-09-29 13:30:00,13.1,13.13,13.08,13.12,389025.0,11.4847,11.511,11.4672,11.5023,389025.0
2022-09-29 13:35:00,13.12,13.13,13.1,13.12,96396.0,11.5023,11.511,11.4847,11.5023,96396.0
2022-09-29 13:40:00,13.12,13.12,13.09,13.1,160492.0,11.5023,11.5023,11.476,11.4847,160492.0
2022-09-29 13:45:00,13.1,13.12,13.09,13.11,219300.0,11.4847,11.5023,11.476,11.4935,219300.0
2022-09-29 13:50:00,13.11,13.12,13.07,13.09,240718.0,11.4935,11.5023,11.4584,11.476,240718.0
2022-09-29 13:55:00,13.09,13.09,13.05,13.07,249384.0,11.476,11.476,11.4409,11.4584,249384.0
2022-09-29 14:00:00,13.06,13.08,13.05,13.06,184840.0,11.4497,11.4672,11.4409,11.4497,184840.0
2022-09-29 14:05:00,13.06,13.09,13.06,13.08,158617.0,11.4497,11.476,11.4497,11.4672,158617.0
2022-09-29 14:10:00,13.08,13.11,13.07,13.09,167356.0,11.4672,11.4935,11.4584,11.476,167356.0
2022-09-29 14:15:00,13.09,13.09,13.07,13.09,151189.0,11.476,11.476,11.4584,11.476,151189.0
2022-09-29 14:20:00,13.09,13.09,13.07,13.08,140113.0,11.476,11.476,11.4584,11.4672,140113.0
2022-09-29 14:25:00,13.09,13.1,13.08,13.09,138393.0,11.476,11.4847,11.4672,11.476,138393.0
2022-09-29 14:30:00,13.09,13.1,13.07,13.09,110965.0,11.476,11.4847,11.4584,11.476,110965.0
2022-09-29 14:35:00,13.09,13.13,13.08,13.12,296555.0,11.476,11.511,11.4672,11.5023,296555.0
2022-09-29 14:40:00,13.12,13.13,13.08,13.09,262919.0,11.5023,11.511,11.4672,11.476,262919.0
2022-09-29 14:45:00,13.09,13.1,13.08,13.09,91256.0,11.476,11.4847,11.4672,11.476,91256.0
2022-09-29 14:50:00,13.09,13.09,13.06,13.07,114667.0,11.476,11.476,11.4497,11.4584,114667.0
2022-09-29 14:55:00,13.07,13.09,13.06,13.07,144644.0,11.4584,11.476,11.4497,11.4584,144644.0
2022-09-29 15:00:00,13.07,13.11,13.06,13.1,72607.0,11.4584,11.4935,11.4497,11.4847,72607.0
2022-09-29 15:05:00,13.1,13.11,13.07,13.08,148813.0,11.4847,11.4935,11.4584,11.4672,148813.0
2022-09-29 15:10:00,13.08,13.12,13.07,13.12,194568.0,11.4672,11.5023,11.4584,11.5023,194568.0
2022-09-29 15:15:00,13.12,13.14,13.1,13.13,118968.0,11.5023,11.5198,11.4847,11.511,118968.0
2022-09-29 15:20:00,13.13,13.15,13.13,13.13,150872.0,11.511,11.5286,11.511,11.511,150872.0
2022-09-29 15:25:00,13.13,13.14,13.09,13.11,211570.0,11.511,11.5198,11.476,11.4935,211570.0
2022-09-29 15:30:00,13.11,13.15,13.09,13.15,184107.0,11.4935,11.5286,11.476,11.5286,184107.0
2022-09-29 15:35:00,13.14,13.17,13.12,13.16,239094.0,11.5198,11.5461,11.5023,11.5373,239094.0
2022-09-29 15:40:00,13.16,13.19,13.15,13.18,253322.0,11.5373,11.5636,11.5286,11.5549,253322.0
2022-09-29 15:45:00,13.18,13.19,13.15,13.16,311797.0,11.5549,11.5636,11.5286,11.5373,311797.0
2022-09-29 15:50:00,13.15,13.17,13.13,13.16,415021.0,11.5286,11.5461,11.511,11.5373,415021.0
2022-09-29 15:55:00,13.16,13.18,13.14,13.17,1041189.0,11.5373,11.5549,11.5198,11.5461,1041189.0
2022-09-30 09:30:00,13.17,13.2,13.1,13.18,348882.0,11.5461,11.5724,11.4847,11.5549,348882.0
2022-09-30 09:35:00,13.17,13.21,13.1,13.14,121873.0,11.5461,11.5812,11.4847,11.5198,121873.0
2022-09-30 09:40:00,13.13,13.2,13.11,13.13,312005.0,11.511,11.5724,11.4935,11.511,312005.0
2022-09-30 09:45:00,13.13,13.2,13.12,13.19,128863.0,11.511,11.5724,11.5023,11.5636,128863.0
2022-09-30 09:50:00,13.19,13.28,13.19,13.28,64582.0,11.5636,11.6425,11.5636,11.6425,64582.0
2022-09-30 09:55:00,13.28,13.34,13.27,13.33,65212.0,11.6425,11.6951,11.6338,11.6864,65212.0
2022-09-30 10:00:00,13.33,13.35,13.29,13.29,163172.0,11.6864,11.7039,11.6513,11.6513,163172.0
2022-09-30 10:05:00,13.29,13.31,13.25,13.29,109395.0,11.6513,11.6688,11.6162,11.6513,109395.0
2022-09-30 10:10:00,13.29,13.32,13.27,13.31,84398.0,11.6513,11.6776,11.6338,11.6688,84398.0
2022-09-30 10:15:00,13.31,13.33,13.24,13.28,183827.0,11.6688,11.6864,11.6075,11.6425,183827.0
2022-09-30 10:20:00,13.27,13.29,13.22,13.24,101191.0,11.6338,11.6513,11.5899,11.6075,101191.0
2022-09-30 10:25:00,13.24,13.28,13.22,13.27,201558.0,11.6075,11.6425,11.5899,11.6338,201558.0
2022-09-30 10:30:00,13.28,13.34,13.27,13.33,95240.0,11.6425,11.6951,11.6338,11.6864,95240.0
2022-09-30 10:35:00,13.33,13.35,13.32,13.32,41582.0,11.6864,11.7039,11.6776,11.6776,41582.0
2022-09-30 10:40:00,13.33,13.35,13.3,13.35,117348.0,11.6864,11.7039,11.6601,11.7039,117348.0
2022-09-30 10:45:00,13.35,13.35,13.31,13.33,92703.0,11.7039,11.7039,11.6688,11.6864,92703.0
2022-09-30 10:50:00,13.33,13.38,13.32,13.38,106764.0,11.6864,11.7302,11.6776,11.7302,106764.0
2022-09-30 10:55:00,13.37,13.38,13.34,13.37,75407.0,11.7214,11.7302,11.6951,11.7214,75407.0
2022-09-30 11:00:00,13.37,13.39,13.34,13.38,151758.0,11.7214,11.739,11.6951,11.7302,151758.0
2022-09-30 11:05:00,13.38,13.46,13.38,13.45,123587.0,11.7302,11.8004,11.7302,11.7916,123587.0
2022-09-30 11:10:00,13.46,13.47,13.43,13.44,193400.0,11.8004,11.8091,11.774,11.7828,193400.0
2022-09-30 11:15:00,13.45,13.45,13.42,13.43,167703.0,11.7916,11.7916,11.7653,11.774,167703.0
2022-09-30 11:20:00,13.43,13.45,13.42,13.44,99138.0,11.774,11.7916,11.7653,11.7828,99138.0
2022-09-30 11:25:00,13.45,13.46,13.41,13.41,278905.0,11.7916,11.8004,11.7565,11.7565,278905.0
2022-09-30 11:30:00,13.41,13.43,13.39,13.41,136157.0,11.7565,11.774,11.739,11.7565,136157.0
2022-09-30 11:35:00,13.41,13.43,13.39,13.41,260222.0,11.7565,11.774,11.739,11.7565,260222.0
2022-09-30 11:40:00,13.41,13.41,13.33,13.34,180834.0,11.7565,11.7565,11.6864,11.6951,180834.0
2022-09-30 11:45:00,13.34,13.37,13.33,13.36,284432.0,11.6951,11.7214,11.6864,11.7127,284432.0
2022-09-30 11:50:00,13.36,13.36,13.33,13.35,233548.0,11.7127,11.7127,11.6864,11.7039,233548.0
2022-09-30 11:55:00,13.34,13.36,13.34,13.35,180419.0,11.6951,11.7127,11.6951,11.7039,180419.0
2022-09-30 12:00:00,13.35,13.35,13.3,13.31,122596.0,11.7039,11.7039,11.6601,11.6688,122596.0
2022-09-30 12:05:00,13.31,13.33,13.29,13.29,240489.0,11.6688,11.6864,11.6513,11.6513,240489.0
2022-09-30 12:10:00,13.29,13.33,13.29,13.33,202182.0,11.6513,11.6864,11.6513,11.6864,202182.0
2022-09-30 12:15:00,13.33,13.35,13.32,13.33,256398.0,11.6864,11.7039,11.6776,11.6864,256398.0
2022-09-30 12:20:00,13.34,13.35,13.29,13.33,215604.0,11.6951,11.7039,11.6513,11.6864,215604.0
2022-09-30 12:25:00,13.33,13.34,13.3,13.31,143641.0,11.6864,11.6951,11.6601,11.6688,143641.0
2022-09-30 12:30:00,13.31,13.34,13.3,13.34,164021.0,11.6688,11.6951,11.6601,11.6951,164021.0
2022-09-30 12:35:00,13.34,13.38,13.33,13.38,131405.0,11.6951,11.7302,11.6864,11.7302,131405.0
2022-09-30 12:40:00,13.37,13.39,13.36,13.38,175534.0,11.7214,11.739,11.7127,11.7302,175534.0
2022-09-30 12:45:00,13.38,13.4,13.37,13.38,154308.0,11.7302,11.7477,11.7214,11.7302,154308.0
2022-09-30 12:50:00,13.38,13.4,13.35,13.36,192948.0,11.7302,11.7477,11.7039,11.7127,192948.0
2022-09-30 12:55:00,13.36,13.37,13.35,13.36,411517.0,11.7127,11.7214,11.7039,11.7127,411517.0
2022-09-30 13:00:00,13.37,13.38,13.35,13.37,262604.0,11.7214,11.7302,11.7039,11.7214,262604.0
2022-09-30 13:05:00,13.37,13.39,13.35,13.38,222790.0,11.7214,11.739,11.7039,11.7302,222790.0
2022-09-30 13:10:00,13.38,13.4,13.36,13.38,86299.0,11.7302,11.7477,11.7127,11.7302,86299.0
2022-09-30 13:15:00,13.37,13.38,13.35,13.35,103045.0,11.7214,11.7302,11.7039,11.7039,103045.0
2022-09-30 13:20:00,13.36,13.38,13.35,13.37,70564.0,11.7127,11.7302,11.7039,11.7214,70564.0
2022-09-30 13:25:00,13.37,13.4,13.36,13.39,72697.0,11.7214,11.7477,11.7127,11.739,72697.0
2022-09-30 13:30:00,13.4,13.41,13.36,13.37,178419.0,11.7477,11.7565,11.7127,11.7214,178419.0
2022-09-30 13:35:00,13.36,13.37,13.33,13.34,136718.0,11.7127,11.7214,11.6864,11.6951,136718.0
2022-09-30 13:40:00,13.34,13.35,13.31,13.32,132303.0,11.6951,11.7039,11.6688,11.6776,132303.0
2022-09-30 13:45:00,13.32,13.32,13.29,13.3,47099.0,11.6776,11.6776,11.6513,11.6601,47099.0
2022-09-30 13:50:00,13.29,13.32,13.28,13.29,126525.0,11.6513,11.6776,11.6425,11.6513,126525.0
2022-09-30 13:55:00,13.29,13.31,13.28,13.29,81391.0,11.6513,11.6688,11.6425,11.6513,81391.0
2022-09-30 14:00:00,13.29,13.31,13.27,13.29,218772.0,11.6513,11.6688,11.6338,11.6513,218772.0
2022-09-30 14:05:00,13.29,13.3,13.27,13.29,80226.0,11.6513,11.6601,11.6338,11.6513,80226.0
2022-09-30 14:10:00,13.3,13.32,13.29,13.31,102067.0,11.6601,11.6776,11.6513,11.6688,102067.0
2022-09-30 14:15:00,13.31,13.32,13.3,13.3,46940.0,11.6688,11.6776,11.6601,11.6601,46940.0
2022-09-30 14:20:00,13.3,13.32,13.28,13.29,153922.0,11.6601,11.6776,11.6425,11.6513,153922.0
2022-09-30 14:25:00,13.28,13.29,13.26,13.28,145980.0,11.6425,11.6513,11.625,11.6425,145980.0
2022-09-30 14:30:00,13.27,13.3,13.26,13.29,104046.0,11.6338,11.6601,11.625,11.6513,104046.0
2022-09-30 14:35:00,13.29,13.29,13.26,13.28,136329.0,11.6513,11.6513,11.625,11.6425,136329.0
2022-09-30 14:40:00,13.28,13.29,13.24,13.26,207476.0,11.6425,11.6513,11.6075,11.625,207476.0
2022-09-30 14:45:00,13.27,13.27,13.22,13.26,183889.0,11.6338,11.6338,11.5899,11.625,183889.0
2022-09-30 14:50:00,13.27,13.27,13.25,13.27,63032.0,11.6338,11.6338,11.6162,11.6338,63032.0
2022-09-30 14:55:00,13.26,13.26,13.22,13.25,140600.0,11.625,11.625,11.5899,11.6162,140600.0
2022-09-30 15:00:00,13.25,13.3,13.23,13.28,156143.0,11.6162,11.6601,11.5987,11.6425,156143.0
2022-09-30 15:05:00,13.28,13.29,13.25,13.27,87470.0,11.6425,11.6513,11.6162,11.6338,87470.0
2022-09-30 15:10:00,13.27,13.29,13.23,13.24,71423.0,11.6338,11.6513,11.5987,11.6075,71423.0
2022-09-30 15:15:00,13.24,13.26,13.22,13.25,206724.0,11.6075,11.625,11.5899,11.6162,206724.0
2022-09-30 15:20:00,13.26,13.26,13.22,13.25,161869.0,11.625,11.625,11.5899,11.6162,161869.0
2022-09-30 15:25:00,13.25,13.27,13.21,13.27,181919.0,11.6162,11.6338,11.5812,11.6338,181919.0
2022-09-30 15:30:00,13.27,13.3,13.24,13.26,172544.0,11.6338,11.6601,11.6075,11.625,172544.0
2022-09-30 15:35:00,13.26,13.27,13.23,13.25,254972.0,11.625,11.6338,11.5987,11.6162,254972.0
2022-09-30 15:40:00,13.25,13.28,13.25,13.26,366750.0,11.6162,11.6425,11.6162,11.625,366750.0
2022-09-30 15:45:00,13.26,13.3,13.25,13.28,313436.0,11.625,11.6601,11.6162,11.6425,313436.0
2022-09-30 15:50:00,13.27,13.28,13.18,13.19,1132881.0,11.6338,11.6425,11.5549,11.5636,1132881.0
2022-09-30 15:55:00,13.19,13.2,13.15,13.19,921168.0,11.5636,11.5724,11.5286,11.5636,921168.0
2022-10-03 09:30:00,13.33,13.39,13.22,13.24,534796.0,11.6864,11.739,11.5899,11.6075,534796.0
2022-10-03 09:35:00,13.24,13.26,13.12,13.13,150895.0,11.6075,11.625,11.5023,11.511,150895.0
2022-10-03 09:40:00,13.13,13.23,13.12,13.21,187353.0,11.511,11.5987,11.5023,11.5812,187353.0
2022-10-03 09:45:00,13.21,13.3,13.21,13.3,411010.0,11.5812,11.6601,11.5812,11.6601,411010.0
2022-10-03 09:50:00,13.3,13.31,13.24,13.29,281924.0,11.6601,11.6688,11.6075,11.6513,281924.0
2022-10-03 09:55:00,13.28,13.31,13.23,13.27,227614.0,11.6425,11.6688,11.5987,11.6338,227614.0
2022-10-03 10:00:00,13.27,13.34,13.25,13.32,281134.0,11.6338,11.6951,11.6162,11.6776,281134.0
2022-10-03 10:05:00,13.33,13.39,13.32,13.34,202978.0,11.6864,11.739,11.6776,11.6951,202978.0
2022-10-03 10:10:00,13.33,13.39,13.32,13.37,186915.0,11.6864,11.739,11.6776,11.7214,186915.0
2022-10-03 10:15:00,13.38,13.4,13.35,13.39,174026.0,11.7302,11.7477,11.7039,11.739,174026.0
2022-10-03 10:20:00,13.38,13.41,13.36,13.41,140230.0,11.7302,11.7565,11.7127,11.7565,140230.0
2022-10-03 10:25:00,13.41,13.45,13.39,13.42,173612.0,11.7565,11.7916,11.739,11.7653,173612.0
2022-10-03 10:30:00,13.43,13.44,13.38,13.41,212959.0,11.774,11.7828,11.7302,11.7565,212959.0
2022-10-03 10:35:00,13.41,13.42,13.38,13.4,125597.0,11.7565,11.7653,11.7302,11.7477,125597.0
2022-10-03 10:40:00,13.39,13.41,13.37,13.39,215458.0,11.739,11.7565,11.7214,11.739,215458.0
2022-10-03 10:45:00,13.4,13.43,13.39,13.41,185933.0,11.7477,11.774,11.739,11.7565,185933.0
2022-10-03 10:50:00,13.41,13.44,13.4,13.44,150435.0,11.7565,11.7828,11.7477,11.7828,150435.0
2022-10-03 10:55:00,13.44,13.46,13.42,13.42,315005.0,11.7828,11.8004,11.7653,11.7653,315005.0
2022-10-03 11:00:00,13.42,13.46,13.41,13.45,163272.0,11.7653,11.8004,11.7565,11.7916,163272.0
2022-10-03 11:05:00,13.45,13.49,13.43,13.48,272109.0,11.7916,11.8267,11.774,11.8179,272109.0
2022-10-03 11:10:00,13.48,13.5,13.45,13.49,308055.0,11.8179,11.8354,11.7916,11.8267,308055.0
2022-10-03 11:15:00,13.48,13.5,13.46,13.47,259860.0,11.8179,11.8354,11.8004,11.8091,259860.0
2022-10-03 11:20:00,13.47,13.51,13.46,13.5,324418.0,11.8091,11.8442,11.8004,11.8354,324418.0
2022-10-03 11:25:00,13.5,13.5,13.47,13.48,171276.0,11.8354,11.8354,11.8091,11.8179,171276.0
2022-10-03 11:30:00,13.48,13.52,13.47,13.51,154294.0,11.8179,11.853,11.8091,11.8442,154294.0
2022-10-03 11:35:00,13.51,13.52,13.49,13.51,286541.0,11.8442,11.853,11.8267,11.8442,286541.0
2022-10-03 11:40:00,13.51,13.51,13.46,13.47,211075.0,11.8442,11.8442,11.8004,11.8091,211075.0
2022-10-03 11:45:00,13.48,13.52,13.47,13.51,185015.0,11.8179,11.853,11.8091,11.8442,185015.0
2022-10-03 11:50:00,13.51,13.53,13.5,13.5,164504.0,11.8442,11.8617,11.8354,11.8354,164504.0
2022-10-03 11:55:00,13.5,13.52,13.49,13.5,241316.0,11.8354,11.853,11.8267,11.8354,241316.0
2022-10-03 12:00:00,13.5,13.54,13.49,13.54,186820.0,11.8354,11.8705,11.8267,11.8705,186820.0
2022-10-03 12:05:00,13.53,13.54,13.51,13.53,116715.0,11.8617,11.8705,11.8442,11.8617,116715.0
2022-10-03 12:10:00,13.53,13.55,13.51,13.52,270095.0,11.8617,11.8793,11.8442,11.853,270095.0
2022-10-03 12:15:00,13.52,13.53,13.48,13.49,263960.0,11.853,11.8617,11.8179,11.8267,263960.0
2022-10-03 12:20:00,13.5,13.51,13.46,13.5,326248.0,11.8354,11.8442,11.8004,11.8354,326248.0
2022-10-03 12:25:00,13.5,13.51,13.45,13.48,230058.0,11.8354,11.8442,11.7916,11.8179,230058.0
2022-10-03 12:30:00,13.47,13.49,13.44,13.48,273407.0,11.8091,11.8267,11.7828,11.8179,273407.0
2022-10-03 12:35:00,13.47,13.48,13.43,13.46,199763.0,11.8091,11.8179,11.774,11.8004,199763.0
2022-10-03 12:40:00,13.46,13.46,13.43,13.44,121597.0,11.8004,11.8004,11.774,11.7828,121597.0
2022-10-03 12:45:00,13.44,13.45,13.42,13.44,95456.0,11.7828,11.7916,11.7653,11.7828,95456.0
2022-10-03 12:50:00,13.44,13.44,13.42,13.44,78022.0,11.7828,11.7828,11.7653,11.7828,78022.0
2022-10-03 12:55:00,13.43,13.45,13.42,13.45,91224.0,11.774,11.7916,11.7653,11.7916,91224.0
2022-10-03 13:00:00,13.45,13.45,13.42,13.43,88650.0,11.7916,11.7916,11.7653,11.774,88650.0
2022-10-03 13:05:00,13.43,13.45,13.41,13.43,121178.0,11.774,11.7916,11.7565,11.774,121178.0
2022-10-03 13:10:00,13.44,13.44,13.4,13.42,205967.0,11.7828,11.7828,11.7477,11.7653,205967.0
2022-10-03 13:15:00,13.42,13.43,13.4,13.42,201898.0,11.7653,11.774,11.7477,11.7653,201898.0
2022-10-03 13:20:00,13.42,13.45,13.41,13.44,162623.0,11.7653,11.7916,11.7565,11.7828,162623.0
2022-10-03 13:25:00,13.44,13.45,13.42,13.43,87830.0,11.7828,11.7916,11.7653,11.774,87830.0
2022-10-03 13:30:00,13.43,13.46,13.42,13.46,117459.0,11.774,11.8004,11.7653,11.8004,117459.0
2022-10-03 13:35:00,13.45,13.46,13.43,13.44,104343.0,11.7916,11.8004,11.774,11.7828,104343.0
2022-10-03 13:40:00,13.44,13.46,13.44,13.45,74887.0,11.7828,11.8004,11.7828,11.7916,74887.0
2022-10-03 13:45:00,13.45,13.47,13.44,13.45,214264.0,11.7916,11.8091,11.7828,11.7916,214264.0
2022-10-03 13:50:00,13.44,13.45,13.43,13.43,73654.0,11.7828,11.7916,11.774,11.774,73654.0
2022-10-03 13:55:00,13.43,13.44,13.41,13.41,153240.0,11.774,11.7828,11.7565,11.7565,153240.0
2022-10-03 14:00:00,13.42,13.42,13.4,13.42,311138.0,11.7653,11.7653,11.7477,11.7653,311138.0
2022-10-03 14:05:00,13.42,13.43,13.4,13.4,423388.0,11.7653,11.774,11.7477,11.7477,423388.0
2022-10-03 14:10:00,13.41,13.44,13.4,13.42,188682.0,11.7565,11.7828,11.7477,11.7653,188682.0
2022-10-03 14:15:00,13.43,13.44,13.42,13.44,133851.0,11.774,11.7828,11.7653,11.7828,133851.0
2022-10-03 14:20:00,13.44,13.46,13.42,13.45,162806.0,11.7828,11.8004,11.7653,11.7916,162806.0
2022-10-03 14:25:00,13.46,13.47,13.44,13.47,136073.0,11.8004,11.8091,11.7828,11.8091,136073.0
2022-10-03 14:30:00,13.46,13.48,13.46,13.48,97276.0,11.8004,11.8179,11.8004,11.8179,97276.0
2022-10-03 14:35:00,13.48,13.48,13.45,13.46,115732.0,11.8179,11.8179,11.7916,11.8004,115732.0
2022-10-03 14:40:00,13.46,13.48,13.46,13.48,78225.0,11.8004,11.8179,11.8004,11.8179,78225.0
2022-10-03 14:45:00,13.48,13.49,13.47,13.49,97156.0,11.8179,11.8267,11.8091,11.8267,97156.0
2022-10-03 14:50:00,13.49,13.5,13.47,13.5,102864.0,11.8267,11.8354,11.8091,11.8354,102864.0
2022-10-03 14:55:00,13.5,13.51,13.49,13.49,125164.0,11.8354,11.8442,11.8267,11.8267,125164.0
2022-10-03 15:00:00,13.49,13.5,13.48,13.5,95022.0,11.8267,11.8354,11.8179,11.8354,95022.0
2022-10-03 15:05:00,13.5,13.51,13.48,13.48,83173.0,11.8354,11.8442,11.8179,11.8179,83173.0
2022-10-03 15:10:00,13.49,13.49,13.47,13.49,104396.0,11.8267,11.8267,11.8091,11.8267,104396.0
2022-10-03 15:15:00,13.48,13.49,13.45,13.46,215081.0,11.8179,11.8267,11.7916,11.8004,215081.0
2022-10-03 15:20:00,13.46,13.49,13.45,13.49,194299.0,11.8004,11.8267,11.7916,11.8267,194299.0
2022-10-03 15:25:00,13.49,13.5,13.48,13.49,129723.0,11.8267,11.8354,11.8179,11.8267,129723.0
2022-10-03 15:30:00,13.48,13.5,13.45,13.48,380542.0,11.8179,11.8354,11.7916,11.8179,380542.0
2022-10-03 15:35:00,13.48,13.49,13.45,13.48,348013.0,11.8179,11.8267,11.7916,11.8179,348013.0
2022-10-03 15:40:00,13.48,13.48,13.45,13.46,214013.0,11.8179,11.8179,11.7916,11.8004,214013.0
2022-10-03 15:45:00,13.46,13.47,13.44,13.44,356255.0,11.8004,11.8091,11.7828,11.7828,356255.0
2022-10-03 15:50:00,13.45,13.48,13.43,13.47,868949.0,11.7916,11.8179,11.774,11.8091,868949.0
2022-10-03 15:55:00,13.48,13.48,13.45,13.46,879913.0,11.8179,11.8179,11.7916,11.8004,879913.0
2022-10-04 09:30:00,13.71,13.79,13.64,13.68,414456.0,12.0195,12.0897,11.9582,11.9932,414456.0
2022-10-04 09:35:00,13.68,13.74,13.68,13.74,173195.0,11.9932,12.0458,11.9932,12.0458,173195.0
2022-10-04 09:40:00,13.74,13.82,13.72,13.81,192841.0,12.0458,12.116,12.0283,12.1072,192841.0
2022-10-04 09:45:00,13.82,13.85,13.76,13.83,282228.0,12.116,12.1423,12.0634,12.1247,282228.0
2022-10-04 09:50:00,13.83,13.85,13.8,13.85,142375.0,12.1247,12.1423,12.0984,12.1423,142375.0
2022-10-04 09:55:00,13.85,13.88,13.81,13.88,114003.0,12.1423,12.1686,12.1072,12.1686,114003.0
2022-10-04 10:00:00,13.88,13.91,13.87,13.88,367725.0,12.1686,12.1949,12.1598,12.1686,367725.0
2022-10-04 10:05:00,13.88,13.89,13.83,13.88,238786.0,12.1686,12.1773,12.1247,12.1686,238786.0
2022-10-04 10:10:00,13.88,13.91,13.85,13.89,646858.0,12.1686,12.1949,12.1423,12.1773,646858.0
2022-10-04 10:15:00,13.9,13.91,13.87,13.87,509397.0,12.1861,12.1949,12.1598,12.1598,509397.0
2022-10-04 10:20:00,13.87,13.88,13.83,13.85,771282.0,12.1598,12.1686,12.1247,12.1423,771282.0
2022-10-04 10:25:00,13.86,13.9,13.82,13.87,162283.0,12.151,12.1861,12.116,12.1598,162283.0
2022-10-04 10:30:00,13.86,13.9,13.86,13.9,159705.0,12.151,12.1861,12.151,12.1861,159705.0
2022-10-04 10:35:00,13.89,13.9,13.86,13.87,183167.0,12.1773,12.1861,12.151,12.1598,183167.0
2022-10-04 10:40:00,13.87,13.9,13.86,13.87,164160.0,12.1598,12.1861,12.151,12.1598,164160.0
2022-10-04 10:45:00,13.88,13.89,13.86,13.88,102966.0,12.1686,12.1773,12.151,12.1686,102966.0
2022-10-04 10:50:00,13.88,13.9,13.84,13.9,208701.0,12.1686,12.1861,12.1335,12.1861,208701.0
2022-10-04 10:55:00,13.9,13.95,13.89,13.93,358252.0,12.1861,12.2299,12.1773,12.2124,358252.0
2022-10-04 11:00:00,13.93,13.95,13.91,13.94,188164.0,12.2124,12.2299,12.1949,12.2212,188164.0
2022-10-04 11:05:00,13.94,13.98,13.93,13.94,188844.0,12.2212,12.2562,12.2124,12.2212,188844.0
2022-10-04 11:10:00,13.95,13.97,13.93,13.96,268165.0,12.2299,12.2475,12.2124,12.2387,268165.0
2022-10-04 11:15:00,13.97,14.01,13.97,14.01,133356.0,12.2475,12.2825,12.2475,12.2825,133356.0
2022-10-04 11:20:00,14.01,14.02,13.99,14.02,145637.0,12.2825,12.2913,12.265,12.2913,145637.0
2022-10-04 11:25:00,14.01,14.04,14.01,14.04,139826.0,12.2825,12.3088,12.2825,12.3088,139826.0
2022-10-04 11:30:00,14.04,14.05,13.99,14.01,232184.0,12.3088,12.3176,12.265,12.2825,232184.0
2022-10-04 11:35:00,14.01,14.03,14.0,14.01,336463.0,12.2825,12.3001,12.2738,12.2825,336463.0
2022-10-04 11:40:00,14.01,14.01,13.96,13.96,528755.0,12.2825,12.2825,12.2387,12.2387,528755.0
2022-10-04 11:45:00,13.96,14.01,13.96,14.01,257625.0,12.2387,12.2825,12.2387,12.2825,257625.0
2022-10-04 11:50:00,14.01,14.03,14.0,14.02,198141.0,12.2825,12.3001,12.2738,12.2913,198141.0
2022-10-04 11:55:00,14.02,14.04,14.01,14.03,128255.0,12.2913,12.3088,12.2825,12.3001,128255.0
2022-10-04 12:00:00,14.04,14.04,13.98,13.99,242330.0,12.3088,12.3088,12.2562,12.265,242330.0
2022-10-04 12:05:00,13.99,14.0,13.97,13.97,108882.0,12.265,12.2738,12.2475,12.2475,108882.0
2022-10-04 12:10:00,13.98,14.02,13.96,14.0,314266.0,12.2562,12.2913,12.2387,12.2738,314266.0
2022-10-04 12:15:00,14.0,14.01,13.98,13.98,177571.0,12.2738,12.2825,12.2562,12.2562,177571.0
2022-10-04 12:20:00,13.98,13.99,13.96,13.98,141630.0,12.2562,12.265,12.2387,12.2562,141630.0
2022-10-04 12:25:00,13.99,14.03,13.98,14.0,191715.0,12.265,12.3001,12.2562,12.2738,191715.0
2022-10-04 12:30:00,14.0,14.03,13.99,14.01,184913.0,12.2738,12.3001,12.265,12.2825,184913.0
2022-10-04 12:35:00,14.0,14.02,14.0,14.02,99482.0,12.2738,12.2913,12.2738,12.2913,99482.0
2022-10-04 12:40:00,14.01,14.02,13.98,14.0,139186.0,12.2825,12.2913,12.2562,12.2738,139186.0
2022-10-04 12:45:00,13.99,14.0,13.96,13.98,239319.0,12.265,12.2738,12.2387,12.2562,239319.0
2022-10-04 12:50:00,13.98,13.98,13.94,13.96,279763.0,12.2562,12.2562,12.2212,12.2387,279763.0
2022-10-04 12:55:00,13.96,13.99,13.95,13.99,156256.0,12.2387,12.265,12.2299,12.265,156256.0
2022-10-04 13:00:00,13.99,14.01,13.97,14.0,217743.0,12.265,12.2825,12.2475,12.2738,217743.0
2022-10-04 13:05:00,14.0,14.0,13.96,13.96,82502.0,12.2738,12.2738,12.2387,12.2387,82502.0
2022-10-04 13:10:00,13.96,13.99,13.95,13.95,75527.0,12.2387,12.265,12.2299,12.2299,75527.0
2022-10-04 13:15:00,13.96,13.96,13.92,13.93,88536.0,12.2387,12.2387,12.2036,12.2124,88536.0
2022-10-04 13:20:00,13.93,13.96,13.91,13.95,186727.0,12.2124,12.2387,12.1949,12.2299,186727.0
2022-10-04 13:25:00,13.95,13.99,13.95,13.98,278495.0,12.2299,12.265,12.2299,12.2562,278495.0
2022-10-04 13:30:00,13.99,14.01,13.97,13.98,235170.0,12.265,12.2825,12.2475,12.2562,235170.0
2022-10-04 13:35:00,13.98,13.99,13.96,13.97,187105.0,12.2562,12.265,12.2387,12.2475,187105.0
2022-10-04 13:40:00,13.97,13.98,13.96,13.97,68904.0,12.2475,12.2562,12.2387,12.2475,68904.0
2022-10-04 13:45:00,13.96,13.99,13.96,13.98,285288.0,12.2387,12.265,12.2387,12.2562,285288.0
2022-10-04 13:50:00,13.99,14.01,13.98,14.0,171327.0,12.265,12.2825,12.2562,12.2738,171327.0
2022-10-04 13:55:00,14.0,14.02,13.99,14.0,173723.0,12.2738,12.2913,12.265,12.2738,173723.0
2022-10-04 14:00:00,14.0,14.02,13.99,14.02,162783.0,12.2738,12.2913,12.265,12.2913,162783.0
2022-10-04 14:05:00,14.01,14.02,14.0,14.02,228650.0,12.2825,12.2913,12.2738,12.2913,228650.0
2022-10-04 14:10:00,14.01,14.02,13.99,14.0,125725.0,12.2825,12.2913,12.265,12.2738,125725.0
2022-10-04 14:15:00,14.0,14.02,13.99,14.0,209830.0,12.2738,12.2913,12.265,12.2738,209830.0
2022-10-04 14:20:00,13.99,14.0,13.98,13.99,50216.0,12.265,12.2738,12.2562,12.265,50216.0
2022-10-04 14:25:00,13.98,13.99,13.95,13.96,172408.0,12.2562,12.265,12.2299,12.2387,172408.0
2022-10-04 14:30:00,13.96,13.99,13.95,13.98,181739.0,12.2387,12.265,12.2299,12.2562,181739.0
2022-10-04 14:35:00,13.97,13.97,13.94,13.95,322963.0,12.2475,12.2475,12.2212,12.2299,322963.0
2022-10-04 14:40:00,13.95,13.96,13.93,13.95,175374.0,12.2299,12.2387,12.2124,12.2299,175374.0
2022-10-04 14:45:00,13.94,13.95,13.92,13.93,800466.0,12.2212,12.2299,12.2036,12.2124,800466.0
2022-10-04 14:50:00,13.93,13.95,13.92,13.94,947534.0,12.2124,12.2299,12.2036,12.2212,947534.0
2022-10-04 14:55:00,13.94,13.96,13.91,13.92,1615761.0,12.2212,12.2387,12.1949,12.2036,1615761.0
2022-10-04 15:00:00,13.92,13.93,13.88,13.9,917907.0,12.2036,12.2124,12.1686,12.1861,917907.0
2022-10-04 15:05:00,13.9,13.91,13.86,13.87,621069.0,12.1861,12.1949,12.151,12.1598,621069.0
2022-10-04 15:10:00,13.87,13.87,13.83,13.85,713556.0,12.1598,12.1598,12.1247,12.1423,713556.0
2022-10-04 15:15:00,13.85,13.88,13.84,13.87,409365.0,12.1423,12.1686,12.1335,12.1598,409365.0
2022-10-04 15:20:00,13.87,13.87,13.85,13.86,756864.0,12.1598,12.1598,12.1423,12.151,756864.0
2022-10-04 15:25:00,13.86,13.87,13.83,13.86,961647.0,12.151,12.1598,12.1247,12.151,961647.0
2022-10-04 15:30:00,13.86,13.87,13.83,13.85,1536883.0,12.151,12.1598,12.1247,12.1423,1536883.0
2022-10-04 15:35:00,13.85,13.93,13.85,13.91,341262.0,12.1423,12.2124,12.1423,12.1949,341262.0
2022-10-04 15:40:00,13.91,13.92,13.87,13.87,663824.0,12.1949,12.2036,12.1598,12.1598,663824.0
2022-10-04 15:45:00,13.87,13.88,13.85,13.86,1141255.0,12.1598,12.1686,12.1423,12.151,1141255.0
2022-10-04 15:50:00,13.87,13.92,13.85,13.92,2108221.0,12.1598,12.2036,12.1423,12.2036,2108221.0
2022-10-04 15:55:00,13.92,13.95,13.91,13.95,1177720.0,12.2036,12.2299,12.1949,12.2299,1177720.0
2022-10-05 09:30:00,13.73,13.75,13.67,13.69,297190.0,12.0371,12.0546,11.9845,12.002,297190.0
2022-10-05 09:35:00,13.69,13.81,13.68,13.76,474539.0,12.002,12.1072,11.9932,12.0634,474539.0
2022-10-05 09:40:00,13.76,13.79,13.73,13.79,162472.0,12.0634,12.0897,12.0371,12.0897,162472.0
2022-10-05 09:45:00,13.79,13.88,13.78,13.83,271256.0,12.0897,12.1686,12.0809,12.1247,271256.0
2022-10-05 09:50:00,13.83,13.84,13.79,13.81,233903.0,12.1247,12.1335,12.0897,12.1072,233903.0
2022-10-05 09:55:00,13.81,13.85,13.8,13.8,105511.0,12.1072,12.1423,12.0984,12.0984,105511.0
2022-10-05 10:00:00,13.8,13.82,13.75,13.78,227033.0,12.0984,12.116,12.0546,12.0809,227033.0
2022-10-05 10:05:00,13.78,13.79,13.74,13.75,201590.0,12.0809,12.0897,12.0458,12.0546,201590.0
2022-10-05 10:10:00,13.75,13.81,13.74,13.79,84112.0,12.0546,12.1072,12.0458,12.0897,84112.0
2022-10-05 10:15:00,13.79,13.81,13.77,13.79,173664.0,12.0897,12.1072,12.0721,12.0897,173664.0
2022-10-05 10:20:00,13.79,13.83,13.76,13.76,216666.0,12.0897,12.1247,12.0634,12.0634,216666.0
2022-10-05 10:25:00,13.77,13.82,13.75,13.79,457217.0,12.0721,12.116,12.0546,12.0897,457217.0
2022-10-05 10:30:00,13.79,13.8,13.72,13.73,429859.0,12.0897,12.0984,12.0283,12.0371,429859.0
2022-10-05 10:35:00,13.73,13.75,13.71,13.74,258424.0,12.0371,12.0546,12.0195,12.0458,258424.0
2022-10-05 10:40:00,13.74,13.74,13.7,13.73,440804.0,12.0458,12.0458,12.0108,12.0371,440804.0
2022-10-05 10:45:00,13.72,13.73,13.67,13.69,499510.0,12.0283,12.0371,11.9845,12.002,499510.0
2022-10-05 10:50:00,13.68,13.69,13.65,13.67,865640.0,11.9932,12.002,11.9669,11.9845,865640.0
2022-10-05 10:55:00,13.67,13.68,13.6,13.62,477847.0,11.9845,11.9932,11.9231,11.9406,477847.0
2022-10-05 11:00:00,13.62,13.65,13.6,13.64,444212.0,11.9406,11.9669,11.9231,11.9582,444212.0
2022-10-05 11:05:00,13.64,13.64,13.58,13.6,586802.0,11.9582,11.9582,11.9056,11.9231,586802.0
2022-10-05 11:10:00,13.61,13.65,13.6,13.65,375966.0,11.9319,11.9669,11.9231,11.9669,375966.0
2022-10-05 11:15:00,13.65,13.72,13.64,13.7,362072.0,11.9669,12.0283,11.9582,12.0108,362072.0
2022-10-05 11:20:00,13.7,13.7,13.67,13.69,718719.0,12.0108,12.0108,11.9845,12.002,718719.0
2022-10-05 11:25:00,13.68,13.69,13.65,13.67,411664.0,11.9932,12.002,11.9669,11.9845,411664.0
2022-10-05 11:30:00,13.68,13.68,13.63,13.68,269352.0,11.9932,11.9932,11.9494,11.9932,269352.0
2022-10-05 11:35:00,13.68,13.73,13.67,13.72,246044.0,11.9932,12.0371,11.9845,12.0283,246044.0
2022-10-05 11:40:00,13.72,13.72,13.69,13.7,115867.0,12.0283,12.0283,12.002,12.0108,115867.0
2022-10-05 11:45:00,13.69,13.71,13.67,13.68,60063.0,12.002,12.0195,11.9845,11.9932,60063.0
2022-10-05 11:50:00,13.69,13.69,13.66,13.68,85709.0,12.002,12.002,11.9757,11.9932,85709.0
2022-10-05 11:55:00,13.67,13.68,13.66,13.68,196641.0,11.9845,11.9932,11.9757,11.9932,196641.0
2022-10-05 12:00:00,13.68,13.68,13.63,13.65,308164.0,11.9932,11.9932,11.9494,11.9669,308164.0
2022-10-05 12:05:00,13.65,13.71,13.64,13.69,178817.0,11.9669,12.0195,11.9582,12.002,178817.0
2022-10-05 12:10:00,13.69,13.73,13.69,13.71,191669.0,12.002,12.0371,12.002,12.0195,191669.0
2022-10-05 12:15:00,13.71,13.74,13.69,13.71,923036.0,12.0195,12.0458,12.002,12.0195,923036.0
2022-10-05 12:20:00,13.71,13.71,13.65,13.68,402651.0,12.0195,12.0195,11.9669,11.9932,402651.0
2022-10-05 12:25:00,13.67,13.68,13.64,13.64,215219.0,11.9845,11.9932,11.9582,11.9582,215219.0
2022-10-05 12:30:00,13.65,13.65,13.59,13.6,735992.0,11.9669,11.9669,11.9143,11.9231,735992.0
2022-10-05 12:35:00,13.6,13.64,13.59,13.63,209412.0,11.9231,11.9582,11.9143,11.9494,209412.0
2022-10-05 12:40:00,13.63,13.63,13.6,13.62,213455.0,11.9494,11.9494,11.9231,11.9406,213455.0
2022-10-05 12:45:00,13.62,13.67,13.6,13.67,197780.0,11.9406,11.9845,11.9231,11.9845,197780.0
2022-10-05 12:50:00,13.66,13.66,13.63,13.66,141334.0,11.9757,11.9757,11.9494,11.9757,141334.0
2022-10-05 12:55:00,13.65,13.66,13.63,13.64,72165.0,11.9669,11.9757,11.9494,11.9582,72165.0
2022-10-05 13:00:00,13.64,13.67,13.63,13.67,97084.0,11.9582,11.9845,11.9494,11.9845,97084.0
2022-10-05 13:05:00,13.67,13.69,13.64,13.65,174193.0,11.9845,12.002,11.9582,11.9669,174193.0
2022-10-05 13:10:00,13.65,13.68,13.64,13.68,102875.0,11.9669,11.9932,11.9582,11.9932,102875.0
2022-10-05 13:15:00,13.67,13.69,13.66,13.69,174618.0,11.9845,12.002,11.9757,12.002,174618.0
2022-10-05 13:20:00,13.69,13.71,13.68,13.69,219728.0,12.002,12.0195,11.9932,12.002,219728.0
2022-10-05 13:25:00,13.69,13.7,13.66,13.69,208188.0,12.002,12.0108,11.9757,12.002,208188.0
2022-10-05 13:30:00,13.69,13.7,13.68,13.7,129264.0,12.002,12.0108,11.9932,12.0108,129264.0
2022-10-05 13:35:00,13.7,13.7,13.67,13.7,295840.0,12.0108,12.0108,11.9845,12.0108,295840.0
2022-10-05 13:40:00,13.69,13.7,13.67,13.7,198270.0,12.002,12.0108,11.9845,12.0108,198270.0
2022-10-05 13:45:00,13.7,13.72,13.69,13.71,545945.0,12.0108,12.0283,12.002,12.0195,545945.0
2022-10-05 13:50:00,13.71,13.72,13.68,13.69,232852.0,12.0195,12.0283,11.9932,12.002,232852.0
2022-10-05 13:55:00,13.69,13.71,13.68,13.68,130358.0,12.002,12.0195,11.9932,11.9932,130358.0
2022-10-05 14:00:00,13.68,13.72,13.68,13.7,155167.0,11.9932,12.0283,11.9932,12.0108,155167.0
2022-10-05 14:05:00,13.71,13.72,13.69,13.71,322595.0,12.0195,12.0283,12.002,12.0195,322595.0
2022-10-05 14:10:00,13.7,13.73,13.69,13.71,205046.0,12.0108,12.0371,12.002,12.0195,205046.0
2022-10-05 14:15:00,13.71,13.72,13.69,13.71,270306.0,12.0195,12.0283,12.002,12.0195,270306.0
2022-10-05 14:20:00,13.71,13.72,13.69,13.71,212133.0,12.0195,12.0283,12.002,12.0195,212133.0
2022-10-05 14:25:00,13.71,13.72,13.69,13.71,306589.0,12.0195,12.0283,12.002,12.0195,306589.0
2022-10-05 14:30:00,13.7,13.71,13.68,13.69,211814.0,12.0108,12.0195,11.9932,12.002,211814.0
2022-10-05 14:35:00,13.7,13.72,13.69,13.7,280473.0,12.0108,12.0283,12.002,12.0108,280473.0
2022-10-05 14:40:00,13.7,13.71,13.7,13.71,128537.0,12.0108,12.0195,12.0108,12.0195,128537.0
2022-10-05 14:45:00,13.71,13.73,13.7,13.7,228165.0,12.0195,12.0371,12.0108,12.0108,228165.0
2022-10-05 14:50:00,13.71,13.73,13.69,13.72,300202.0,12.0195,12.0371,12.002,12.0283,300202.0
2022-10-05 14:55:00,13.72,13.73,13.7,13.72,221368.0,12.0283,12.0371,12.0108,12.0283,221368.0
2022-10-05 15:00:00,13.73,13.75,13.72,13.74,214278.0,12.0371,12.0546,12.0283,12.0458,214278.0
2022-10-05 15:05:00,13.74,13.74,13.71,13.73,188383.0,12.0458,12.0458,12.0195,12.0371,188383.0
2022-10-05 15:10:00,13.73,13.74,13.71,13.74,169716.0,12.0371,12.0458,12.0195,12.0458,169716.0
2022-10-05 15:15:00,13.74,13.77,13.73,13.76,263822.0,12.0458,12.0721,12.0371,12.0634,263822.0
2022-10-05 15:20:00,13.76,13.77,13.74,13.77,239914.0,12.0634,12.0721,12.0458,12.0721,239914.0
2022-10-05 15:25:00,13.76,13.77,13.74,13.75,179664.0,12.0634,12.0721,12.0458,12.0546,179664.0
2022-10-05 15:30:00,13.75,13.77,13.74,13.77,170921.0,12.0546,12.0721,12.0458,12.0721,170921.0
2022-10-05 15:35:00,13.77,13.78,13.75,13.76,252802.0,12.0721,12.0809,12.0546,12.0634,252802.0
2022-10-05 15:40:00,13.75,13.76,13.75,13.76,184314.0,12.0546,12.0634,12.0546,12.0634,184314.0
2022-10-05 15:45:00,13.76,13.77,13.74,13.76,288652.0,12.0634,12.0721,12.0458,12.0634,288652.0
2022-10-05 15:50:00,13.75,13.76,13.72,13.73,671049.0,12.0546,12.0634,12.0283,12.0371,671049.0
2022-10-05 15:55:00,13.73,13.74,13.7,13.73,942523.0,12.0371,12.0458,12.0108,12.0371,942523.0
2022-10-06 09:30:00,13.66,13.71,13.57,13.66,460375.0,11.9757,12.0195,11.8968,11.9757,460375.0
2022-10-06 09:35:00,13.67,13.7,13.65,13.69,175276.0,11.9845,12.0108,11.9669,12.002,175276.0
2022-10-06 09:40:00,13.69,13.78,13.68,13.73,240127.0,12.002,12.0809,11.9932,12.0371,240127.0
2022-10-06 09:45:00,13.72,13.75,13.68,13.69,140125.0,12.0283,12.0546,11.9932,12.002,140125.0
2022-10-06 09:50:00,13.7,13.73,13.68,13.7,848708.0,12.0108,12.0371,11.9932,12.0108,848708.0
2022-10-06 09:55:00,13.69,13.69,13.63,13.64,178883.0,12.002,12.002,11.9494,11.9582,178883.0
2022-10-06 10:00:00,13.65,13.66,13.62,13.65,204542.0,11.9669,11.9757,11.9406,11.9669,204542.0
2022-10-06 10:05:00,13.65,13.67,13.62,13.64,94859.0,11.9669,11.9845,11.9406,11.9582,94859.0
2022-10-06 10:10:00,13.64,13.64,13.58,13.58,296842.0,11.9582,11.9582,11.9056,11.9056,296842.0
2022-10-06 10:15:00,13.59,13.62,13.56,13.61,303090.0,11.9143,11.9406,11.888,11.9319,303090.0
2022-10-06 10:20:00,13.6,13.63,13.58,13.6,262788.0,11.9231,11.9494,11.9056,11.9231,262788.0
2022-10-06 10:25:00,13.6,13.63,13.56,13.57,333125.0,11.9231,11.9494,11.888,11.8968,333125.0
2022-10-06 10:30:00,13.57,13.58,13.53,13.54,277746.0,11.8968,11.9056,11.8617,11.8705,277746.0
2022-10-06 10:35:00,13.54,13.58,13.54,13.57,272728.0,11.8705,11.9056,11.8705,11.8968,272728.0
2022-10-06 10:40:00,13.57,13.61,13.56,13.59,169779.0,11.8968,11.9319,11.888,11.9143,169779.0
2022-10-06 10:45:00,13.6,13.65,13.58,13.65,225803.0,11.9231,11.9669,11.9056,11.9669,225803.0
2022-10-06 10:50:00,13.65,13.67,13.63,13.67,235678.0,11.9669,11.9845,11.9494,11.9845,235678.0
2022-10-06 10:55:00,13.67,13.69,13.65,13.68,133655.0,11.9845,12.002,11.9669,11.9932,133655.0
2022-10-06 11:00:00,13.68,13.71,13.66,13.7,708536.0,11.9932,12.0195,11.9757,12.0108,708536.0
2022-10-06 11:05:00,13.71,13.73,13.69,13.71,321487.0,12.0195,12.0371,12.002,12.0195,321487.0
2022-10-06 11:10:00,13.71,13.71,13.67,13.67,281654.0,12.0195,12.0195,11.9845,11.9845,281654.0
2022-10-06 11:15:00,13.67,13.72,13.66,13.71,167185.0,11.9845,12.0283,11.9757,12.0195,167185.0
2022-10-06 11:20:00,13.71,13.72,13.67,13.69,428267.0,12.0195,12.0283,11.9845,12.002,428267.0
2022-10-06 11:25:00,13.68,13.7,13.66,13.69,274041.0,11.9932,12.0108,11.9757,12.002,274041.0
2022-10-06 11:30:00,13.69,13.69,13.66,13.68,164217.0,12.002,12.002,11.9757,11.9932,164217.0
2022-10-06 11:35:00,13.68,13.7,13.66,13.67,230838.0,11.9932,12.0108,11.9757,11.9845,230838.0
2022-10-06 11:40:00,13.67,13.67,13.64,13.66,527598.0,11.9845,11.9845,11.9582,11.9757,527598.0
2022-10-06 11:45:00,13.65,13.67,13.64,13.67,278632.0,11.9669,11.9845,11.9582,11.9845,278632.0
2022-10-06 11:50:00,13.66,13.69,13.65,13.67,239109.0,11.9757,12.002,11.9669,11.9845,239109.0
2022-10-06 11:55:00,13.67,13.67,13.59,13.61,369104.0,11.9845,11.9845,11.9143,11.9319,369104.0
2022-10-06 12:00:00,13.61,13.64,13.59,13.6,339462.0,11.9319,11.9582,11.9143,11.9231,339462.0
2022-10-06 12:05:00,13.6,13.62,13.59,13.61,219023.0,11.9231,11.9406,11.9143,11.9319,219023.0
2022-10-06 12:10:00,13.61,13.62,13.56,13.57,223727.0,11.9319,11.9406,11.888,11.8968,223727.0
2022-10-06 12:15:00,13.58,13.59,13.56,13.58,433548.0,11.9056,11.9143,11.888,11.9056,433548.0
2022-10-06 12:20:00,13.58,13.59,13.56,13.57,225176.0,11.9056,11.9143,11.888,11.8968,225176.0
2022-10-06 12:25:00,13.57,13.58,13.55,13.58,298965.0,11.8968,11.9056,11.8793,11.9056,298965.0
2022-10-06 12:30:00,13.58,13.61,13.56,13.61,207827.0,11.9056,11.9319,11.888,11.9319,207827.0
2022-10-06 12:35:00,13.6,13.63,13.6,13.63,133254.0,11.9231,11.9494,11.9231,11.9494,133254.0
2022-10-06 12:40:00,13.63,13.64,13.61,13.63,167910.0,11.9494,11.9582,11.9319,11.9494,167910.0
2022-10-06 12:45:00,13.63,13.64,13.62,13.63,156935.0,11.9494,11.9582,11.9406,11.9494,156935.0
2022-10-06 12:50:00,13.63,13.64,13.61,13.61,163315.0,11.9494,11.9582,11.9319,11.9319,163315.0
2022-10-06 12:55:00,13.61,13.62,13.57,13.58,73872.0,11.9319,11.9406,11.8968,11.9056,73872.0
2022-10-06 13:00:00,13.58,13.6,13.57,13.59,216263.0,11.9056,11.9231,11.8968,11.9143,216263.0
2022-10-06 13:05:00,13.59,13.59,13.56,13.58,151258.0,11.9143,11.9143,11.888,11.9056,151258.0
2022-10-06 13:10:00,13.58,13.63,13.57,13.62,167543.0,11.9056,11.9494,11.8968,11.9406,167543.0
2022-10-06 13:15:00,13.62,13.62,13.6,13.6,126235.0,11.9406,11.9406,11.9231,11.9231,126235.0
2022-10-06 13:20:00,13.61,13.62,13.59,13.59,192238.0,11.9319,11.9406,11.9143,11.9143,192238.0
2022-10-06 13:25:00,13.6,13.61,13.58,13.61,137003.0,11.9231,11.9319,11.9056,11.9319,137003.0
2022-10-06 13:30:00,13.61,13.61,13.57,13.6,178547.0,11.9319,11.9319,11.8968,11.9231,178547.0
2022-10-06 13:35:00,13.6,13.6,13.57,13.59,163686.0,11.9231,11.9231,11.8968,11.9143,163686.0
2022-10-06 13:40:00,13.59,13.61,13.58,13.61,161138.0,11.9143,11.9319,11.9056,11.9319,161138.0
2022-10-06 13:45:00,13.61,13.61,13.59,13.6,142893.0,11.9319,11.9319,11.9143,11.9231,142893.0
2022-10-06 13:50:00,13.61,13.61,13.59,13.6,92609.0,11.9319,11.9319,11.9143,11.9231,92609.0
2022-10-06 13:55:00,13.6,13.62,13.59,13.61,254619.0,11.9231,11.9406,11.9143,11.9319,254619.0
2022-10-06 14:00:00,13.61,13.61,13.57,13.58,96269.0,11.9319,11.9319,11.8968,11.9056,96269.0
2022-10-06 14:05:00,13.58,13.58,13.54,13.55,117747.0,11.9056,11.9056,11.8705,11.8793,117747.0
2022-10-06 14:10:00,13.56,13.56,13.54,13.56,90863.0,11.888,11.888,11.8705,11.888,90863.0
2022-10-06 14:15:00,13.56,13.56,13.51,13.53,216092.0,11.888,11.888,11.8442,11.8617,216092.0
2022-10-06 14:20:00,13.53,13.56,13.52,13.55,160705.0,11.8617,11.888,11.853,11.8793,160705.0
2022-10-06 14:25:00,13.56,13.56,13.55,13.55,67570.0,11.888,11.888,11.8793,11.8793,67570.0
2022-10-06 14:30:00,13.56,13.58,13.54,13.54,288430.0,11.888,11.9056,11.8705,11.8705,288430.0
2022-10-06 14:35:00,13.55,13.59,13.55,13.57,218977.0,11.8793,11.9143,11.8793,11.8968,218977.0
2022-10-06 14:40:00,13.56,13.58,13.54,13.58,534519.0,11.888,11.9056,11.8705,11.9056,534519.0
2022-10-06 14:45:00,13.57,13.58,13.55,13.56,479159.0,11.8968,11.9056,11.8793,11.888,479159.0
2022-10-06 14:50:00,13.56,13.57,13.54,13.56,215004.0,11.888,11.8968,11.8705,11.888,215004.0
2022-10-06 14:55:00,13.56,13.59,13.56,13.58,214218.0,11.888,11.9143,11.888,11.9056,214218.0
2022-10-06 15:00:00,13.58,13.59,13.56,13.59,195877.0,11.9056,11.9143,11.888,11.9143,195877.0
2022-10-06 15:05:00,13.58,13.59,13.56,13.59,192762.0,11.9056,11.9143,11.888,11.9143,192762.0
2022-10-06 15:10:00,13.59,13.6,13.57,13.6,304363.0,11.9143,11.9231,11.8968,11.9231,304363.0
2022-10-06 15:15:00,13.6,13.61,13.57,13.58,362822.0,11.9231,11.9319,11.8968,11.9056,362822.0
2022-10-06 15:20:00,13.58,13.61,13.57,13.59,233155.0,11.9056,11.9319,11.8968,11.9143,233155.0
2022-10-06 15:25:00,13.6,13.62,13.59,13.62,335162.0,11.9231,11.9406,11.9143,11.9406,335162.0
2022-10-06 15:30:00,13.62,13.62,13.6,13.6,277006.0,11.9406,11.9406,11.9231,11.9231,277006.0
2022-10-06 15:35:00,13.6,13.61,13.58,13.59,200581.0,11.9231,11.9319,11.9056,11.9143,200581.0
2022-10-06 15:40:00,13.58,13.59,13.57,13.59,321295.0,11.9056,11.9143,11.8968,11.9143,321295.0
2022-10-06 15:45:00,13.59,13.61,13.57,13.59,308038.0,11.9143,11.9319,11.8968,11.9143,308038.0
2022-10-06 15:50:00,13.59,13.62,13.58,13.62,593035.0,11.9143,11.9406,11.9056,11.9406,593035.0
2022-10-06 15:55:00,13.62,13.62,13.58,13.59,744195.0,11.9406,11.9406,11.9056,11.9143,744195.0
2022-10-07 09:30:00,13.49,13.51,13.33,13.34,456409.0,11.8267,11.8442,11.6864,11.6951,456409.0
2022-10-07 09:35:00,13.33,13.33,13.29,13.32,336108.0,11.6864,11.6864,11.6513,11.6776,336108.0
2022-10-07 09:40:00,13.33,13.36,13.3,13.3,277004.0,11.6864,11.7127,11.6601,11.6601,277004.0
2022-10-07 09:45:00,13.3,13.3,13.21,13.21,189610.0,11.6601,11.6601,11.5812,11.5812,189610.0
2022-10-07 09:50:00,13.21,13.22,13.19,13.2,90581.0,11.5812,11.5899,11.5636,11.5724,90581.0
2022-10-07 09:55:00,13.2,13.22,13.16,13.17,101550.0,11.5724,11.5899,11.5373,11.5461,101550.0
2022-10-07 10:00:00,13.16,13.21,13.16,13.19,85993.0,11.5373,11.5812,11.5373,11.5636,85993.0
2022-10-07 10:05:00,13.19,13.22,13.18,13.2,79545.0,11.5636,11.5899,11.5549,11.5724,79545.0
2022-10-07 10:10:00,13.19,13.22,13.18,13.2,211226.0,11.5636,11.5899,11.5549,11.5724,211226.0
2022-10-07 10:15:00,13.2,13.25,13.19,13.25,164991.0,11.5724,11.6162,11.5636,11.6162,164991.0
2022-10-07 10:20:00,13.25,13.3,13.23,13.28,205040.0,11.6162,11.6601,11.5987,11.6425,205040.0
2022-10-07 10:25:00,13.28,13.3,13.26,13.27,207019.0,11.6425,11.6601,11.625,11.6338,207019.0
2022-10-07 10:30:00,13.27,13.31,13.26,13.29,184412.0,11.6338,11.6688,11.625,11.6513,184412.0
2022-10-07 10:35:00,13.29,13.32,13.28,13.3,128988.0,11.6513,11.6776,11.6425,11.6601,128988.0
2022-10-07 10:40:00,13.31,13.35,13.3,13.35,131351.0,11.6688,11.7039,11.6601,11.7039,131351.0
2022-10-07 10:45:00,13.35,13.36,13.33,13.36,127665.0,11.7039,11.7127,11.6864,11.7127,127665.0
2022-10-07 10:50:00,13.35,13.36,13.31,13.36,212001.0,11.7039,11.7127,11.6688,11.7127,212001.0
2022-10-07 10:55:00,13.36,13.37,13.34,13.34,208304.0,11.7127,11.7214,11.6951,11.6951,208304.0
2022-10-07 11:00:00,13.35,13.38,13.34,13.37,137101.0,11.7039,11.7302,11.6951,11.7214,137101.0
2022-10-07 11:05:00,13.37,13.38,13.32,13.33,144937.0,11.7214,11.7302,11.6776,11.6864,144937.0
2022-10-07 11:10:00,13.32,13.33,13.3,13.31,114531.0,11.6776,11.6864,11.6601,11.6688,114531.0
2022-10-07 11:15:00,13.31,13.31,13.29,13.29,111599.0,11.6688,11.6688,11.6513,11.6513,111599.0
2022-10-07 11:20:00,13.29,13.31,13.27,13.29,167427.0,11.6513,11.6688,11.6338,11.6513,167427.0
2022-10-07 11:25:00,13.29,13.32,13.28,13.31,139345.0,11.6513,11.6776,11.6425,11.6688,139345.0
2022-10-07 11:30:00,13.32,13.33,13.28,13.29,62121.0,11.6776,11.6864,11.6425,11.6513,62121.0
2022-10-07 11:35:00,13.29,13.32,13.28,13.29,108705.0,11.6513,11.6776,11.6425,11.6513,108705.0
2022-10-07 11:40:00,13.29,13.31,13.27,13.29,130194.0,11.6513,11.6688,11.6338,11.6513,130194.0
2022-10-07 11:45:00,13.29,13.3,13.26,13.27,137794.0,11.6513,11.6601,11.625,11.6338,137794.0
2022-10-07 11:50:00,13.27,13.29,13.26,13.28,93113.0,11.6338,11.6513,11.625,11.6425,93113.0
2022-10-07 11:55:00,13.28,13.31,13.27,13.29,123083.0,11.6425,11.6688,11.6338,11.6513,123083.0
2022-10-07 12:00:00,13.29,13.32,13.28,13.31,153117.0,11.6513,11.6776,11.6425,11.6688,153117.0
2022-10-07 12:05:00,13.31,13.33,13.3,13.31,276659.0,11.6688,11.6864,11.6601,11.6688,276659.0
2022-10-07 12:10:00,13.31,13.34,13.3,13.31,256586.0,11.6688,11.6951,11.6601,11.6688,256586.0
2022-10-07 12:15:00,13.31,13.32,13.28,13.31,325754.0,11.6688,11.6776,11.6425,11.6688,325754.0
2022-10-07 12:20:00,13.31,13.31,13.26,13.27,209419.0,11.6688,11.6688,11.625,11.6338,209419.0
2022-10-07 12:25:00,13.27,13.31,13.26,13.29,327586.0,11.6338,11.6688,11.625,11.6513,327586.0
2022-10-07 12:30:00,13.29,13.29,13.25,13.28,410551.0,11.6513,11.6513,11.6162,11.6425,410551.0
2022-10-07 12:35:00,13.28,13.28,13.24,13.26,314824.0,11.6425,11.6425,11.6075,11.625,314824.0
2022-10-07 12:40:00,13.27,13.27,13.23,13.24,121698.0,11.6338,11.6338,11.5987,11.6075,121698.0
2022-10-07 12:45:00,13.24,13.24,13.21,13.22,132965.0,11.6075,11.6075,11.5812,11.5899,132965.0
2022-10-07 12:50:00,13.21,13.26,13.21,13.26,225220.0,11.5812,11.625,11.5812,11.625,225220.0
2022-10-07 12:55:00,13.26,13.27,13.23,13.24,661391.0,11.625,11.6338,11.5987,11.6075,661391.0
2022-10-07 13:00:00,13.23,13.24,13.2,13.21,368878.0,11.5987,11.6075,11.5724,11.5812,368878.0
2022-10-07 13:05:00,13.21,13.23,13.19,13.21,267239.0,11.5812,11.5987,11.5636,11.5812,267239.0
2022-10-07 13:10:00,13.21,13.23,13.2,13.22,253565.0,11.5812,11.5987,11.5724,11.5899,253565.0
2022-10-07 13:15:00,13.22,13.23,13.2,13.21,502422.0,11.5899,11.5987,11.5724,11.5812,502422.0
2022-10-07 13:20:00,13.22,13.23,13.21,13.21,159407.0,11.5899,11.5987,11.5812,11.5812,159407.0
2022-10-07 13:25:00,13.21,13.24,13.21,13.22,228969.0,11.5812,11.6075,11.5812,11.5899,228969.0
2022-10-07 13:30:00,13.21,13.23,13.2,13.22,259184.0,11.5812,11.5987,11.5724,11.5899,259184.0
2022-10-07 13:35:00,13.21,13.23,13.21,13.21,171523.0,11.5812,11.5987,11.5812,11.5812,171523.0
2022-10-07 13:40:00,13.22,13.24,13.21,13.24,283205.0,11.5899,11.6075,11.5812,11.6075,283205.0
2022-10-07 13:45:00,13.24,13.25,13.22,13.23,228368.0,11.6075,11.6162,11.5899,11.5987,228368.0
2022-10-07 13:50:00,13.23,13.24,13.22,13.24,104470.0,11.5987,11.6075,11.5899,11.6075,104470.0
2022-10-07 13:55:00,13.24,13.25,13.22,13.24,172474.0,11.6075,11.6162,11.5899,11.6075,172474.0
2022-10-07 14:00:00,13.23,13.25,13.21,13.21,295228.0,11.5987,11.6162,11.5812,11.5812,295228.0
2022-10-07 14:05:00,13.21,13.24,13.21,13.23,288591.0,11.5812,11.6075,11.5812,11.5987,288591.0
2022-10-07 14:10:00,13.22,13.23,13.19,13.22,138876.0,11.5899,11.5987,11.5636,11.5899,138876.0
2022-10-07 14:15:00,13.23,13.23,13.19,13.2,145969.0,11.5987,11.5987,11.5636,11.5724,145969.0
2022-10-07 14:20:00,13.2,13.21,13.18,13.19,152042.0,11.5724,11.5812,11.5549,11.5636,152042.0
2022-10-07 14:25:00,13.19,13.2,13.17,13.17,135390.0,11.5636,11.5724,11.5461,11.5461,135390.0
2022-10-07 14:30:00,13.18,13.18,13.16,13.18,141918.0,11.5549,11.5549,11.5373,11.5549,141918.0
2022-10-07 14:35:00,13.17,13.19,13.17,13.18,88983.0,11.5461,11.5636,11.5461,11.5549,88983.0
2022-10-07 14:40:00,13.18,13.19,13.15,13.17,234219.0,11.5549,11.5636,11.5286,11.5461,234219.0
2022-10-07 14:45:00,13.17,13.18,13.15,13.18,304503.0,11.5461,11.5549,11.5286,11.5549,304503.0
2022-10-07 14:50:00,13.18,13.19,13.16,13.18,269918.0,11.5549,11.5636,11.5373,11.5549,269918.0
2022-10-07 14:55:00,13.18,13.19,13.16,13.18,521068.0,11.5549,11.5636,11.5373,11.5549,521068.0
2022-10-07 15:00:00,13.18,13.22,13.17,13.21,1017381.0,11.5549,11.5899,11.5461,11.5812,1017381.0
2022-10-07 15:05:00,13.21,13.22,13.16,13.19,400098.0,11.5812,11.5899,11.5373,11.5636,400098.0
2022-10-07 15:10:00,13.19,13.21,13.17,13.18,282623.0,11.5636,11.5812,11.5461,11.5549,282623.0
2022-10-07 15:15:00,13.18,13.2,13.16,13.17,232000.0,11.5549,11.5724,11.5373,11.5461,232000.0
2022-10-07 15:20:00,13.17,13.18,13.16,13.17,168414.0,11.5461,11.5549,11.5373,11.5461,168414.0
2022-10-07 15:25:00,13.17,13.17,13.14,13.15,202433.0,11.5461,11.5461,11.5198,11.5286,202433.0
2022-10-07 15:30:00,13.15,13.16,13.14,13.16,176441.0,11.5286,11.5373,11.5198,11.5373,176441.0
2022-10-07 15:35:00,13.16,13.19,13.15,13.19,324937.0,11.5373,11.5636,11.5286,11.5636,324937.0
2022-10-07 15:40:00,13.19,13.23,13.18,13.21,854242.0,11.5636,11.5987,11.5549,11.5812,854242.0
2022-10-07 15:45:00,13.21,13.22,13.19,13.2,443416.0,11.5812,11.5899,11.5636,11.5724,443416.0
2022-10-07 15:50:00,13.2,13.24,13.2,13.21,704697.0,11.5724,11.6075,11.5724,11.5812,704697.0
2022-10-07 15:55:00,13.21,13.23,13.2,13.21,705684.0,11.5812,11.5987,11.5724,11.5812,705684.0
2022-10-10 09:30:00,13.31,13.36,13.25,13.35,190180.0,11.6688,11.7127,11.6162,11.7039,190180.0
2022-10-10 09:35:00,13.34,13.37,13.29,13.3,237908.0,11.6951,11.7214,11.6513,11.6601,237908.0
2022-10-10 09:40:00,13.3,13.36,13.28,13.33,261118.0,11.6601,11.7127,11.6425,11.6864,261118.0
2022-10-10 09:45:00,13.33,13.38,13.31,13.34,275855.0,11.6864,11.7302,11.6688,11.6951,275855.0
2022-10-10 09:50:00,13.34,13.35,13.27,13.29,572313.0,11.6951,11.7039,11.6338,11.6513,572313.0
2022-10-10 09:55:00,13.29,13.29,13.2,13.21,218899.0,11.6513,11.6513,11.5724,11.5812,218899.0
2022-10-10 10:00:00,13.21,13.23,13.19,13.21,119447.0,11.5812,11.5987,11.5636,11.5812,119447.0
2022-10-10 10:05:00,13.21,13.25,13.2,13.24,158326.0,11.5812,11.6162,11.5724,11.6075,158326.0
2022-10-10 10:10:00,13.24,13.28,13.24,13.26,117270.0,11.6075,11.6425,11.6075,11.625,117270.0
2022-10-10 10:15:00,13.26,13.29,13.25,13.28,180570.0,11.625,11.6513,11.6162,11.6425,180570.0
2022-10-10 10:20:00,13.28,13.29,13.26,13.28,131826.0,11.6425,11.6513,11.625,11.6425,131826.0
2022-10-10 10:25:00,13.27,13.34,13.26,13.32,291417.0,11.6338,11.6951,11.625,11.6776,291417.0
2022-10-10 10:30:00,13.33,13.34,13.26,13.29,246307.0,11.6864,11.6951,11.625,11.6513,246307.0
2022-10-10 10:35:00,13.28,13.29,13.23,13.24,176640.0,11.6425,11.6513,11.5987,11.6075,176640.0
2022-10-10 10:40:00,13.24,13.24,13.22,13.23,168057.0,11.6075,11.6075,11.5899,11.5987,168057.0
2022-10-10 10:45:00,13.23,13.29,13.23,13.28,148952.0,11.5987,11.6513,11.5987,11.6425,148952.0
2022-10-10 10:50:00,13.27,13.29,13.24,13.26,163918.0,11.6338,11.6513,11.6075,11.625,163918.0
2022-10-10 10:55:00,13.26,13.28,13.25,13.28,120477.0,11.625,11.6425,11.6162,11.6425,120477.0
2022-10-10 11:00:00,13.27,13.27,13.22,13.24,209077.0,11.6338,11.6338,11.5899,11.6075,209077.0
2022-10-10 11:05:00,13.24,13.27,13.23,13.27,128319.0,11.6075,11.6338,11.5987,11.6338,128319.0
2022-10-10 11:10:00,13.27,13.31,13.26,13.3,101753.0,11.6338,11.6688,11.625,11.6601,101753.0
2022-10-10 11:15:00,13.3,13.31,13.28,13.28,270445.0,11.6601,11.6688,11.6425,11.6425,270445.0
2022-10-10 11:20:00,13.28,13.34,13.28,13.33,133600.0,11.6425,11.6951,11.6425,11.6864,133600.0
2022-10-10 11:25:00,13.33,13.34,13.28,13.3,211905.0,11.6864,11.6951,11.6425,11.6601,211905.0
2022-10-10 11:30:00,13.29,13.3,13.27,13.29,133282.0,11.6513,11.6601,11.6338,11.6513,133282.0
2022-10-10 11:35:00,13.29,13.29,13.24,13.25,257023.0,11.6513,11.6513,11.6075,11.6162,257023.0
2022-10-10 11:40:00,13.25,13.26,13.22,13.26,186564.0,11.6162,11.625,11.5899,11.625,186564.0
2022-10-10 11:45:00,13.26,13.28,13.25,13.27,209128.0,11.625,11.6425,11.6162,11.6338,209128.0
2022-10-10 11:50:00,13.28,13.29,13.26,13.28,216551.0,11.6425,11.6513,11.625,11.6425,216551.0
2022-10-10 11:55:00,13.28,13.29,13.26,13.27,194786.0,11.6425,11.6513,11.625,11.6338,194786.0
2022-10-10 12:00:00,13.26,13.28,13.25,13.25,70857.0,11.625,11.6425,11.6162,11.6162,70857.0
2022-10-10 12:05:00,13.26,13.28,13.23,13.25,299041.0,11.625,11.6425,11.5987,11.6162,299041.0
2022-10-10 12:10:00,13.24,13.25,13.22,13.24,95943.0,11.6075,11.6162,11.5899,11.6075,95943.0
2022-10-10 12:15:00,13.25,13.26,13.23,13.23,310571.0,11.6162,11.625,11.5987,11.5987,310571.0
2022-10-10 12:20:00,13.23,13.24,13.19,13.21,254288.0,11.5987,11.6075,11.5636,11.5812,254288.0
2022-10-10 12:25:00,13.2,13.22,13.17,13.18,260410.0,11.5724,11.5899,11.5461,11.5549,260410.0
2022-10-10 12:30:00,13.18,13.19,13.15,13.16,288956.0,11.5549,11.5636,11.5286,11.5373,288956.0
2022-10-10 12:35:00,13.17,13.18,13.15,13.18,115561.0,11.5461,11.5549,11.5286,11.5549,115561.0
2022-10-10 12:40:00,13.18,13.18,13.16,13.17,116218.0,11.5549,11.5549,11.5373,11.5461,116218.0
2022-10-10 12:45:00,13.17,13.18,13.15,13.16,198912.0,11.5461,11.5549,11.5286,11.5373,198912.0
2022-10-10 12:50:00,13.16,13.16,13.13,13.14,129153.0,11.5373,11.5373,11.511,11.5198,129153.0
2022-10-10 12:55:00,13.15,13.16,13.13,13.13,81562.0,11.5286,11.5373,11.511,11.511,81562.0
2022-10-10 13:00:00,13.13,13.14,13.1,13.11,117246.0,11.511,11.5198,11.4847,11.4935,117246.0
2022-10-10 13:05:00,13.1,13.11,13.08,13.1,83856.0,11.4847,11.4935,11.4672,11.4847,83856.0
2022-10-10 13:10:00,13.09,13.13,13.08,13.11,218811.0,11.476,11.511,11.4672,11.4935,218811.0
2022-10-10 13:15:00,13.12,13.14,13.09,13.1,240940.0,11.5023,11.5198,11.476,11.4847,240940.0
2022-10-10 13:20:00,13.1,13.12,13.09,13.1,164570.0,11.4847,11.5023,11.476,11.4847,164570.0
2022-10-10 13:25:00,13.09,13.13,13.09,13.12,111469.0,11.476,11.511,11.476,11.5023,111469.0
2022-10-10 13:30:00,13.12,13.15,13.11,13.13,206462.0,11.5023,11.5286,11.4935,11.511,206462.0
2022-10-10 13:35:00,13.13,13.16,13.12,13.15,258900.0,11.511,11.5373,11.5023,11.5286,258900.0
2022-10-10 13:40:00,13.15,13.16,13.14,13.15,54384.0,11.5286,11.5373,11.5198,11.5286,54384.0
2022-10-10 13:45:00,13.15,13.25,13.14,13.24,259892.0,11.5286,11.6162,11.5198,11.6075,259892.0
2022-10-10 13:50:00,13.24,13.27,13.23,13.25,148193.0,11.6075,11.6338,11.5987,11.6162,148193.0
2022-10-10 13:55:00,13.25,13.26,13.22,13.22,113477.0,11.6162,11.625,11.5899,11.5899,113477.0
2022-10-10 14:00:00,13.22,13.24,13.22,13.23,130173.0,11.5899,11.6075,11.5899,11.5987,130173.0
2022-10-10 14:05:00,13.23,13.23,13.21,13.21,82076.0,11.5987,11.5987,11.5812,11.5812,82076.0
2022-10-10 14:10:00,13.21,13.22,13.19,13.2,201775.0,11.5812,11.5899,11.5636,11.5724,201775.0
2022-10-10 14:15:00,13.21,13.22,13.19,13.21,123307.0,11.5812,11.5899,11.5636,11.5812,123307.0
2022-10-10 14:20:00,13.21,13.22,13.18,13.19,119389.0,11.5812,11.5899,11.5549,11.5636,119389.0
2022-10-10 14:25:00,13.19,13.21,13.18,13.2,188602.0,11.5636,11.5812,11.5549,11.5724,188602.0
2022-10-10 14:30:00,13.19,13.23,13.18,13.21,196999.0,11.5636,11.5987,11.5549,11.5812,196999.0
2022-10-10 14:35:00,13.21,13.23,13.2,13.23,168106.0,11.5812,11.5987,11.5724,11.5987,168106.0
2022-10-10 14:40:00,13.23,13.24,13.21,13.22,179795.0,11.5987,11.6075,11.5812,11.5899,179795.0
2022-10-10 14:45:00,13.23,13.23,13.19,13.21,201686.0,11.5987,11.5987,11.5636,11.5812,201686.0
2022-10-10 14:50:00,13.21,13.22,13.19,13.22,225859.0,11.5812,11.5899,11.5636,11.5899,225859.0
2022-10-10 14:55:00,13.22,13.23,13.2,13.22,207766.0,11.5899,11.5987,11.5724,11.5899,207766.0
2022-10-10 15:00:00,13.21,13.24,13.2,13.21,282738.0,11.5812,11.6075,11.5724,11.5812,282738.0
2022-10-10 15:05:00,13.21,13.23,13.2,13.22,357650.0,11.5812,11.5987,11.5724,11.5899,357650.0
2022-10-10 15:10:00,13.23,13.25,13.21,13.24,346791.0,11.5987,11.6162,11.5812,11.6075,346791.0
2022-10-10 15:15:00,13.24,13.27,13.23,13.26,426296.0,11.6075,11.6338,11.5987,11.625,426296.0
2022-10-10 15:20:00,13.26,13.28,13.24,13.26,393371.0,11.625,11.6425,11.6075,11.625,393371.0
2022-10-10 15:25:00,13.26,13.26,13.2,13.21,255923.0,11.625,11.625,11.5724,11.5812,255923.0
2022-10-10 15:30:00,13.21,13.25,13.2,13.24,375397.0,11.5812,11.6162,11.5724,11.6075,375397.0
2022-10-10 15:35:00,13.24,13.25,13.22,13.24,187386.0,11.6075,11.6162,11.5899,11.6075,187386.0
2022-10-10 15:40:00,13.24,13.25,13.22,13.24,152819.0,11.6075,11.6162,11.5899,11.6075,152819.0
2022-10-10 15:45:00,13.24,13.27,13.23,13.26,289272.0,11.6075,11.6338,11.5987,11.625,289272.0
2022-10-10 15:50:00,13.25,13.27,13.22,13.26,349896.0,11.6162,11.6338,11.5899,11.625,349896.0
2022-10-10 15:55:00,13.26,13.26,13.22,13.23,640131.0,11.625,11.625,11.5899,11.5987,640131.0
2022-10-11 09:30:00,13.13,13.18,13.07,13.1,364580.0,11.511,11.5549,11.4584,11.4847,364580.0
2022-10-11 09:35:00,13.1,13.11,13.06,13.09,74657.0,11.4847,11.4935,11.4497,11.476,74657.0
2022-10-11 09:40:00,13.09,13.12,13.06,13.1,504319.0,11.476,11.5023,11.4497,11.4847,504319.0
2022-10-11 09:45:00,13.09,13.11,13.04,13.06,130766.0,11.476,11.4935,11.4321,11.4497,130766.0
2022-10-11 09:50:00,13.06,13.11,13.05,13.06,81862.0,11.4497,11.4935,11.4409,11.4497,81862.0
2022-10-11 09:55:00,13.06,13.08,13.04,13.07,100492.0,11.4497,11.4672,11.4321,11.4584,100492.0
2022-10-11 10:00:00,13.07,13.09,13.04,13.08,117364.0,11.4584,11.476,11.4321,11.4672,117364.0
2022-10-11 10:05:00,13.08,13.08,13.02,13.04,80777.0,11.4672,11.4672,11.4146,11.4321,80777.0
2022-10-11 10:10:00,13.04,13.06,13.0,13.05,207447.0,11.4321,11.4497,11.3971,11.4409,207447.0
2022-10-11 10:15:00,13.04,13.09,13.02,13.08,252884.0,11.4321,11.476,11.4146,11.4672,252884.0
2022-10-11 10:20:00,13.08,13.08,13.04,13.04,86347.0,11.4672,11.4672,11.4321,11.4321,86347.0
2022-10-11 10:25:00,13.04,13.08,13.04,13.07,119715.0,11.4321,11.4672,11.4321,11.4584,119715.0
2022-10-11 10:30:00,13.07,13.09,13.03,13.08,155901.0,11.4584,11.476,11.4234,11.4672,155901.0
2022-10-11 10:35:00,13.07,13.08,13.05,13.07,77673.0,11.4584,11.4672,11.4409,11.4584,77673.0
2022-10-11 10:40:00,13.07,13.11,13.06,13.1,199945.0,11.4584,11.4935,11.4497,11.4847,199945.0
2022-10-11 10:45:00,13.1,13.1,13.07,13.08,104908.0,11.4847,11.4847,11.4584,11.4672,104908.0
2022-10-11 10:50:00,13.08,13.1,13.05,13.06,192387.0,11.4672,11.4847,11.4409,11.4497,192387.0
2022-10-11 10:55:00,13.05,13.08,13.01,13.02,160504.0,11.4409,11.4672,11.4058,11.4146,160504.0
2022-10-11 11:00:00,13.02,13.08,13.0,13.06,429603.0,11.4146,11.4672,11.3971,11.4497,429603.0
2022-10-11 11:05:00,13.07,13.07,13.03,13.05,93456.0,11.4584,11.4584,11.4234,11.4409,93456.0
2022-10-11 11:10:00,13.04,13.06,13.03,13.04,96481.0,11.4321,11.4497,11.4234,11.4321,96481.0
2022-10-11 11:15:00,13.05,13.09,13.04,13.07,91225.0,11.4409,11.476,11.4321,11.4584,91225.0
2022-10-11 11:20:00,13.06,13.08,13.06,13.07,52413.0,11.4497,11.4672,11.4497,11.4584,52413.0
2022-10-11 11:25:00,13.06,13.09,13.05,13.09,244267.0,11.4497,11.476,11.4409,11.476,244267.0
2022-10-11 11:30:00,13.09,13.12,13.08,13.11,229175.0,11.476,11.5023,11.4672,11.4935,229175.0
2022-10-11 11:35:00,13.11,13.13,13.09,13.1,196637.0,11.4935,11.511,11.476,11.4847,196637.0
2022-10-11 11:40:00,13.11,13.13,13.09,13.13,147594.0,11.4935,11.511,11.476,11.511,147594.0
2022-10-11 11:45:00,13.13,13.19,13.13,13.17,174799.0,11.511,11.5636,11.511,11.5461,174799.0
2022-10-11 11:50:00,13.17,13.19,13.15,13.16,229121.0,11.5461,11.5636,11.5286,11.5373,229121.0
2022-10-11 11:55:00,13.15,13.16,13.13,13.14,135897.0,11.5286,11.5373,11.511,11.5198,135897.0
2022-10-11 12:00:00,13.15,13.15,13.11,13.12,163372.0,11.5286,11.5286,11.4935,11.5023,163372.0
2022-10-11 12:05:00,13.12,13.12,13.09,13.11,179131.0,11.5023,11.5023,11.476,11.4935,179131.0
2022-10-11 12:10:00,13.11,13.14,13.1,13.14,95281.0,11.4935,11.5198,11.4847,11.5198,95281.0
2022-10-11 12:15:00,13.13,13.16,13.12,13.16,199013.0,11.511,11.5373,11.5023,11.5373,199013.0
2022-10-11 12:20:00,13.16,13.19,13.15,13.18,200283.0,11.5373,11.5636,11.5286,11.5549,200283.0
2022-10-11 12:25:00,13.18,13.19,13.16,13.18,193194.0,11.5549,11.5636,11.5373,11.5549,193194.0
2022-10-11 12:30:00,13.19,13.23,13.18,13.21,207449.0,11.5636,11.5987,11.5549,11.5812,207449.0
2022-10-11 12:35:00,13.21,13.22,13.2,13.21,122569.0,11.5812,11.5899,11.5724,11.5812,122569.0
2022-10-11 12:40:00,13.21,13.26,13.21,13.26,150362.0,11.5812,11.625,11.5812,11.625,150362.0
2022-10-11 12:45:00,13.26,13.27,13.24,13.27,248040.0,11.625,11.6338,11.6075,11.6338,248040.0
2022-10-11 12:50:00,13.27,13.27,13.23,13.24,347568.0,11.6338,11.6338,11.5987,11.6075,347568.0
2022-10-11 12:55:00,13.23,13.27,13.23,13.25,351783.0,11.5987,11.6338,11.5987,11.6162,351783.0
2022-10-11 13:00:00,13.25,13.27,13.22,13.23,348799.0,11.6162,11.6338,11.5899,11.5987,348799.0
2022-10-11 13:05:00,13.23,13.26,13.22,13.25,123965.0,11.5987,11.625,11.5899,11.6162,123965.0
2022-10-11 13:10:00,13.26,13.26,13.23,13.24,206369.0,11.625,11.625,11.5987,11.6075,206369.0
2022-10-11 13:15:00,13.24,13.24,13.21,13.23,184481.0,11.6075,11.6075,11.5812,11.5987,184481.0
2022-10-11 13:20:00,13.23,13.26,13.22,13.26,184768.0,11.5987,11.625,11.5899,11.625,184768.0
2022-10-11 13:25:00,13.26,13.26,13.22,13.24,153932.0,11.625,11.625,11.5899,11.6075,153932.0
2022-10-11 13:30:00,13.24,13.25,13.22,13.25,137846.0,11.6075,11.6162,11.5899,11.6162,137846.0
2022-10-11 13:35:00,13.25,13.26,13.23,13.24,146736.0,11.6162,11.625,11.5987,11.6075,146736.0
2022-10-11 13:40:00,13.25,13.26,13.24,13.25,143232.0,11.6162,11.625,11.6075,11.6162,143232.0
2022-10-11 13:45:00,13.25,13.26,13.23,13.24,127167.0,11.6162,11.625,11.5987,11.6075,127167.0
2022-10-11 13:50:00,13.24,13.26,13.23,13.24,182185.0,11.6075,11.625,11.5987,11.6075,182185.0
2022-10-11 13:55:00,13.23,13.26,13.23,13.26,126384.0,11.5987,11.625,11.5987,11.625,126384.0
2022-10-11 14:00:00,13.26,13.28,13.24,13.25,402530.0,11.625,11.6425,11.6075,11.6162,402530.0
2022-10-11 14:05:00,13.24,13.25,13.22,13.24,269835.0,11.6075,11.6162,11.5899,11.6075,269835.0
2022-10-11 14:10:00,13.24,13.24,13.21,13.24,192875.0,11.6075,11.6075,11.5812,11.6075,192875.0
2022-10-11 14:15:00,13.24,13.24,13.2,13.21,177333.0,11.6075,11.6075,11.5724,11.5812,177333.0
2022-10-11 14:20:00,13.21,13.24,13.2,13.23,191733.0,11.5812,11.6075,11.5724,11.5987,191733.0
2022-10-11 14:25:00,13.23,13.24,13.21,13.23,176480.0,11.5987,11.6075,11.5812,11.5987,176480.0
2022-10-11 14:30:00,13.23,13.26,13.22,13.26,128263.0,11.5987,11.625,11.5899,11.625,128263.0
2022-10-11 14:35:00,13.26,13.26,13.24,13.26,80903.0,11.625,11.625,11.6075,11.625,80903.0
2022-10-11 14:40:00,13.25,13.26,13.22,13.22,169663.0,11.6162,11.625,11.5899,11.5899,169663.0
2022-10-11 14:45:00,13.22,13.23,13.14,13.16,196850.0,11.5899,11.5987,11.5198,11.5373,196850.0
2022-10-11 14:50:00,13.16,13.17,13.1,13.1,225164.0,11.5373,11.5461,11.4847,11.4847,225164.0
2022-10-11 14:55:00,13.1,13.11,13.07,13.08,171782.0,11.4847,11.4935,11.4584,11.4672,171782.0
2022-10-11 15:00:00,13.07,13.08,13.04,13.05,199165.0,11.4584,11.4672,11.4321,11.4409,199165.0
2022-10-11 15:05:00,13.05,13.07,13.03,13.04,215287.0,11.4409,11.4584,11.4234,11.4321,215287.0
2022-10-11 15:10:00,13.03,13.05,13.0,13.03,232223.0,11.4234,11.4409,11.3971,11.4234,232223.0
2022-10-11 15:15:00,13.03,13.05,13.0,13.03,252758.0,11.4234,11.4409,11.3971,11.4234,252758.0
2022-10-11 15:20:00,13.03,13.06,13.02,13.04,269345.0,11.4234,11.4497,11.4146,11.4321,269345.0
2022-10-11 15:25:00,13.04,13.05,13.01,13.04,221521.0,11.4321,11.4409,11.4058,11.4321,221521.0
2022-10-11 15:30:00,13.04,13.05,13.02,13.05,184114.0,11.4321,11.4409,11.4146,11.4409,184114.0
2022-10-11 15:35:00,13.05,13.09,13.04,13.09,253386.0,11.4409,11.476,11.4321,11.476,253386.0
2022-10-11 15:40:00,13.09,13.09,13.05,13.07,329992.0,11.476,11.476,11.4409,11.4584,329992.0
2022-10-11 15:45:00,13.08,13.1,13.06,13.1,300087.0,11.4672,11.4847,11.4497,11.4847,300087.0
2022-10-11 15:50:00,13.1,13.1,13.05,13.1,478117.0,11.4847,11.4847,11.4409,11.4847,478117.0
2022-10-11 15:55:00,13.1,13.11,13.08,13.09,570389.0,11.4847,11.4935,11.4672,11.476,570389.0
2022-10-12 09:30:00,13.06,13.07,12.95,12.96,283475.0,11.4497,11.4584,11.3532,11.362,283475.0
2022-10-12 09:35:00,12.96,13.04,12.96,13.01,159530.0,11.362,11.4321,11.362,11.4058,159530.0
2022-10-12 09:40:00,13.02,13.03,12.96,13.02,379723.0,11.4146,11.4234,11.362,11.4146,379723.0
2022-10-12 09:45:00,13.01,13.03,12.95,12.96,104211.0,11.4058,11.4234,11.3532,11.362,104211.0
2022-10-12 09:50:00,12.96,13.01,12.96,12.98,106629.0,11.362,11.4058,11.362,11.3795,106629.0
2022-10-12 09:55:00,12.97,13.03,12.96,13.02,104344.0,11.3708,11.4234,11.362,11.4146,104344.0
2022-10-12 10:00:00,13.02,13.07,13.01,13.06,141842.0,11.4146,11.4584,11.4058,11.4497,141842.0
2022-10-12 10:05:00,13.06,13.07,13.01,13.04,614723.0,11.4497,11.4584,11.4058,11.4321,614723.0
2022-10-12 10:10:00,13.05,13.07,13.03,13.05,100311.0,11.4409,11.4584,11.4234,11.4409,100311.0
2022-10-12 10:15:00,13.06,13.09,13.04,13.08,163598.0,11.4497,11.476,11.4321,11.4672,163598.0
2022-10-12 10:20:00,13.09,13.09,13.02,13.04,176772.0,11.476,11.476,11.4146,11.4321,176772.0
2022-10-12 10:25:00,13.05,13.1,13.03,13.09,228942.0,11.4409,11.4847,11.4234,11.476,228942.0
2022-10-12 10:30:00,13.09,13.11,13.06,13.1,94892.0,11.476,11.4935,11.4497,11.4847,94892.0
2022-10-12 10:35:00,13.11,13.11,13.06,13.08,131873.0,11.4935,11.4935,11.4497,11.4672,131873.0
2022-10-12 10:40:00,13.07,13.08,13.02,13.03,79215.0,11.4584,11.4672,11.4146,11.4234,79215.0
2022-10-12 10:45:00,13.02,13.05,13.02,13.03,81141.0,11.4146,11.4409,11.4146,11.4234,81141.0
2022-10-12 10:50:00,13.03,13.05,13.02,13.05,148282.0,11.4234,11.4409,11.4146,11.4409,148282.0
2022-10-12 10:55:00,13.05,13.07,13.04,13.06,58804.0,11.4409,11.4584,11.4321,11.4497,58804.0
2022-10-12 11:00:00,13.06,13.1,13.06,13.09,91648.0,11.4497,11.4847,11.4497,11.476,91648.0
2022-10-12 11:05:00,13.08,13.14,13.08,13.12,195502.0,11.4672,11.5198,11.4672,11.5023,195502.0
2022-10-12 11:10:00,13.12,13.13,13.1,13.11,86273.0,11.5023,11.511,11.4847,11.4935,86273.0
2022-10-12 11:15:00,13.11,13.14,13.1,13.13,120163.0,11.4935,11.5198,11.4847,11.511,120163.0
2022-10-12 11:20:00,13.13,13.14,13.1,13.11,64702.0,11.511,11.5198,11.4847,11.4935,64702.0
2022-10-12 11:25:00,13.1,13.11,13.09,13.1,88936.0,11.4847,11.4935,11.476,11.4847,88936.0
2022-10-12 11:30:00,13.11,13.11,13.07,13.08,132843.0,11.4935,11.4935,11.4584,11.4672,132843.0
2022-10-12 11:35:00,13.08,13.12,13.08,13.1,84391.0,11.4672,11.5023,11.4672,11.4847,84391.0
2022-10-12 11:40:00,13.1,13.15,13.09,13.12,118803.0,11.4847,11.5286,11.476,11.5023,118803.0
2022-10-12 11:45:00,13.12,13.12,13.09,13.11,150902.0,11.5023,11.5023,11.476,11.4935,150902.0
2022-10-12 11:50:00,13.11,13.15,13.1,13.13,120540.0,11.4935,11.5286,11.4847,11.511,120540.0
2022-10-12 11:55:00,13.14,13.15,13.12,13.15,85125.0,11.5198,11.5286,11.5023,11.5286,85125.0
2022-10-12 12:00:00,13.15,13.16,13.13,13.15,170627.0,11.5286,11.5373,11.511,11.5286,170627.0
2022-10-12 12:05:00,13.15,13.17,13.12,13.13,183562.0,11.5286,11.5461,11.5023,11.511,183562.0
2022-10-12 12:10:00,13.13,13.13,13.1,13.13,89029.0,11.511,11.511,11.4847,11.511,89029.0
2022-10-12 12:15:00,13.13,13.13,13.1,13.12,171382.0,11.511,11.511,11.4847,11.5023,171382.0
2022-10-12 12:20:00,13.12,13.13,13.1,13.12,76546.0,11.5023,11.511,11.4847,11.5023,76546.0
2022-10-12 12:25:00,13.11,13.13,13.1,13.11,213550.0,11.4935,11.511,11.4847,11.4935,213550.0
2022-10-12 12:30:00,13.11,13.12,13.09,13.12,119623.0,11.4935,11.5023,11.476,11.5023,119623.0
2022-10-12 12:35:00,13.12,13.13,13.09,13.11,106259.0,11.5023,11.511,11.476,11.4935,106259.0
2022-10-12 12:40:00,13.1,13.11,13.08,13.09,62577.0,11.4847,11.4935,11.4672,11.476,62577.0
2022-10-12 12:45:00,13.08,13.11,13.08,13.1,148933.0,11.4672,11.4935,11.4672,11.4847,148933.0
2022-10-12 12:50:00,13.1,13.14,13.09,13.13,164678.0,11.4847,11.5198,11.476,11.511,164678.0
2022-10-12 12:55:00,13.13,13.14,13.11,13.12,180523.0,11.511,11.5198,11.4935,11.5023,180523.0
2022-10-12 13:00:00,13.12,13.13,13.1,13.11,91297.0,11.5023,11.511,11.4847,11.4935,91297.0
2022-10-12 13:05:00,13.11,13.12,13.1,13.12,66839.0,11.4935,11.5023,11.4847,11.5023,66839.0
2022-10-12 13:10:00,13.12,13.12,13.1,13.11,152142.0,11.5023,11.5023,11.4847,11.4935,152142.0
2022-10-12 13:15:00,13.11,13.12,13.08,13.09,157752.0,11.4935,11.5023,11.4672,11.476,157752.0
2022-10-12 13:20:00,13.09,13.1,13.08,13.09,55099.0,11.476,11.4847,11.4672,11.476,55099.0
2022-10-12 13:25:00,13.09,13.11,13.08,13.1,58514.0,11.476,11.4935,11.4672,11.4847,58514.0
2022-10-12 13:30:00,13.1,13.1,13.07,13.08,111384.0,11.4847,11.4847,11.4584,11.4672,111384.0
2022-10-12 13:35:00,13.08,13.09,13.06,13.09,38831.0,11.4672,11.476,11.4497,11.476,38831.0
2022-10-12 13:40:00,13.09,13.1,13.07,13.08,74587.0,11.476,11.4847,11.4584,11.4672,74587.0
2022-10-12 13:45:00,13.08,13.09,13.06,13.08,187251.0,11.4672,11.476,11.4497,11.4672,187251.0
2022-10-12 13:50:00,13.08,13.09,13.07,13.09,51934.0,11.4672,11.476,11.4584,11.476,51934.0
2022-10-12 13:55:00,13.08,13.08,13.07,13.08,34289.0,11.4672,11.4672,11.4584,11.4672,34289.0
2022-10-12 14:00:00,13.08,13.14,13.07,13.11,366643.0,11.4672,11.5198,11.4584,11.4935,366643.0
2022-10-12 14:05:00,13.11,13.15,13.09,13.12,107710.0,11.4935,11.5286,11.476,11.5023,107710.0
2022-10-12 14:10:00,13.12,13.16,13.11,13.15,135861.0,11.5023,11.5373,11.4935,11.5286,135861.0
2022-10-12 14:15:00,13.15,13.16,13.12,13.13,135883.0,11.5286,11.5373,11.5023,11.511,135883.0
2022-10-12 14:20:00,13.14,13.14,13.11,13.13,58231.0,11.5198,11.5198,11.4935,11.511,58231.0
2022-10-12 14:25:00,13.13,13.16,13.12,13.16,75215.0,11.511,11.5373,11.5023,11.5373,75215.0
2022-10-12 14:30:00,13.16,13.17,13.13,13.15,56554.0,11.5373,11.5461,11.511,11.5286,56554.0
2022-10-12 14:35:00,13.15,13.16,13.14,13.15,98451.0,11.5286,11.5373,11.5198,11.5286,98451.0
2022-10-12 14:40:00,13.15,13.16,13.13,13.15,103806.0,11.5286,11.5373,11.511,11.5286,103806.0
2022-10-12 14:45:00,13.14,13.15,13.12,13.13,96359.0,11.5198,11.5286,11.5023,11.511,96359.0
2022-10-12 14:50:00,13.12,13.13,13.11,13.13,113480.0,11.5023,11.511,11.4935,11.511,113480.0
2022-10-12 14:55:00,13.13,13.14,13.11,13.13,183592.0,11.511,11.5198,11.4935,11.511,183592.0
2022-10-12 15:00:00,13.13,13.14,13.11,13.12,144087.0,11.511,11.5198,11.4935,11.5023,144087.0
2022-10-12 15:05:00,13.12,13.13,13.1,13.12,134789.0,11.5023,11.511,11.4847,11.5023,134789.0
2022-10-12 15:10:00,13.11,13.12,13.11,13.12,81728.0,11.4935,11.5023,11.4935,11.5023,81728.0
2022-10-12 15:15:00,13.12,13.13,13.1,13.13,243474.0,11.5023,11.511,11.4847,11.511,243474.0
2022-10-12 15:20:00,13.13,13.13,13.1,13.1,161397.0,11.511,11.511,11.4847,11.4847,161397.0
2022-10-12 15:25:00,13.11,13.11,13.08,13.08,300799.0,11.4935,11.4935,11.4672,11.4672,300799.0
2022-10-12 15:30:00,13.09,13.09,13.06,13.09,306937.0,11.476,11.476,11.4497,11.476,306937.0
2022-10-12 15:35:00,13.08,13.1,13.08,13.08,205258.0,11.4672,11.4847,11.4672,11.4672,205258.0
2022-10-12 15:40:00,13.08,13.09,13.07,13.09,109521.0,11.4672,11.476,11.4584,11.476,109521.0
2022-10-12 15:45:00,13.09,13.09,13.05,13.06,241792.0,11.476,11.476,11.4409,11.4497,241792.0
2022-10-12 15:50:00,13.05,13.07,13.04,13.05,551434.0,11.4409,11.4584,11.4321,11.4409,551434.0
2022-10-12 15:55:00,13.05,13.06,13.02,13.03,949384.0,11.4409,11.4497,11.4146,11.4234,949384.0
2022-10-13 09:30:00,12.86,12.9,12.77,12.83,424124.0,11.2743,11.3094,11.1954,11.248,424124.0
2022-10-13 09:35:00,12.85,12.85,12.77,12.81,231463.0,11.2656,11.2656,11.1954,11.2305,231463.0
2022-10-13 09:40:00,12.81,12.88,12.78,12.82,292177.0,11.2305,11.2919,11.2042,11.2393,292177.0
2022-10-13 09:45:00,12.82,12.96,12.81,12.96,172064.0,11.2393,11.362,11.2305,11.362,172064.0
2022-10-13 09:50:00,12.96,13.1,12.96,13.08,137650.0,11.362,11.4847,11.362,11.4672,137650.0
2022-10-13 09:55:00,13.08,13.09,13.03,13.06,151321.0,11.4672,11.476,11.4234,11.4497,151321.0
2022-10-13 10:00:00,13.06,13.08,13.02,13.07,172379.0,11.4497,11.4672,11.4146,11.4584,172379.0
2022-10-13 10:05:00,13.07,13.13,13.06,13.13,166016.0,11.4584,11.511,11.4497,11.511,166016.0
2022-10-13 10:10:00,13.12,13.17,13.08,13.17,188500.0,11.5023,11.5461,11.4672,11.5461,188500.0
2022-10-13 10:15:00,13.17,13.23,13.15,13.18,618435.0,11.5461,11.5987,11.5286,11.5549,618435.0
2022-10-13 10:20:00,13.19,13.22,13.16,13.2,298352.0,11.5636,11.5899,11.5373,11.5724,298352.0
2022-10-13 10:25:00,13.2,13.21,13.11,13.12,462664.0,11.5724,11.5812,11.4935,11.5023,462664.0
2022-10-13 10:30:00,13.12,13.18,13.11,13.15,363928.0,11.5023,11.5549,11.4935,11.5286,363928.0
2022-10-13 10:35:00,13.15,13.19,13.12,13.18,291559.0,11.5286,11.5636,11.5023,11.5549,291559.0
2022-10-13 10:40:00,13.18,13.24,13.16,13.22,272839.0,11.5549,11.6075,11.5373,11.5899,272839.0
2022-10-13 10:45:00,13.22,13.27,13.21,13.27,226324.0,11.5899,11.6338,11.5812,11.6338,226324.0
2022-10-13 10:50:00,13.27,13.33,13.26,13.32,271485.0,11.6338,11.6864,11.625,11.6776,271485.0
2022-10-13 10:55:00,13.31,13.36,13.31,13.33,326781.0,11.6688,11.7127,11.6688,11.6864,326781.0
2022-10-13 11:00:00,13.33,13.35,13.32,13.35,154231.0,11.6864,11.7039,11.6776,11.7039,154231.0
2022-10-13 11:05:00,13.35,13.46,13.34,13.44,216645.0,11.7039,11.8004,11.6951,11.7828,216645.0
2022-10-13 11:10:00,13.44,13.45,13.41,13.44,164997.0,11.7828,11.7916,11.7565,11.7828,164997.0
2022-10-13 11:15:00,13.44,13.56,13.41,13.49,359424.0,11.7828,11.888,11.7565,11.8267,359424.0
2022-10-13 11:20:00,13.49,13.6,13.47,13.51,440761.0,11.8267,11.9231,11.8091,11.8442,440761.0
2022-10-13 11:25:00,13.5,13.53,13.46,13.51,208663.0,11.8354,11.8617,11.8004,11.8442,208663.0
2022-10-13 11:30:00,13.51,13.52,13.48,13.52,216110.0,11.8442,11.853,11.8179,11.853,216110.0
2022-10-13 11:35:00,13.52,13.66,13.51,13.62,566375.0,11.853,11.9757,11.8442,11.9406,566375.0
2022-10-13 11:40:00,13.63,13.64,13.51,13.56,601551.0,11.9494,11.9582,11.8442,11.888,601551.0
2022-10-13 11:45:00,13.56,13.59,13.53,13.57,305484.0,11.888,11.9143,11.8617,11.8968,305484.0
2022-10-13 11:50:00,13.56,13.62,13.55,13.6,338369.0,11.888,11.9406,11.8793,11.9231,338369.0
2022-10-13 11:55:00,13.61,13.63,13.58,13.61,306112.0,11.9319,11.9494,11.9056,11.9319,306112.0
2022-10-13 12:00:00,13.6,13.63,13.57,13.63,305811.0,11.9231,11.9494,11.8968,11.9494,305811.0
2022-10-13 12:05:00,13.63,13.63,13.57,13.59,463874.0,11.9494,11.9494,11.8968,11.9143,463874.0
2022-10-13 12:10:00,13.59,13.63,13.56,13.63,156493.0,11.9143,11.9494,11.888,11.9494,156493.0
2022-10-13 12:15:00,13.63,13.64,13.59,13.6,268872.0,11.9494,11.9582,11.9143,11.9231,268872.0
2022-10-13 12:20:00,13.59,13.64,13.57,13.62,412236.0,11.9143,11.9582,11.8968,11.9406,412236.0
2022-10-13 12:25:00,13.62,13.66,13.61,13.65,259351.0,11.9406,11.9757,11.9319,11.9669,259351.0
2022-10-13 12:30:00,13.65,13.67,13.64,13.66,161035.0,11.9669,11.9845,11.9582,11.9757,161035.0
2022-10-13 12:35:00,13.66,13.68,13.65,13.67,155451.0,11.9757,11.9932,11.9669,11.9845,155451.0
2022-10-13 12:40:00,13.66,13.75,13.66,13.74,193898.0,11.9757,12.0546,11.9757,12.0458,193898.0
2022-10-13 12:45:00,13.75,13.79,13.71,13.78,143917.0,12.0546,12.0897,12.0195,12.0809,143917.0
2022-10-13 12:50:00,13.78,13.8,13.76,13.77,154927.0,12.0809,12.0984,12.0634,12.0721,154927.0
2022-10-13 12:55:00,13.76,13.78,13.75,13.77,174754.0,12.0634,12.0809,12.0546,12.0721,174754.0
2022-10-13 13:00:00,13.77,13.78,13.74,13.77,254618.0,12.0721,12.0809,12.0458,12.0721,254618.0
2022-10-13 13:05:00,13.77,13.78,13.74,13.75,223552.0,12.0721,12.0809,12.0458,12.0546,223552.0
2022-10-13 13:10:00,13.75,13.78,13.74,13.77,179452.0,12.0546,12.0809,12.0458,12.0721,179452.0
2022-10-13 13:15:00,13.76,13.81,13.76,13.8,278701.0,12.0634,12.1072,12.0634,12.0984,278701.0
2022-10-13 13:20:00,13.79,13.85,13.79,13.84,404556.0,12.0897,12.1423,12.0897,12.1335,404556.0
2022-10-13 13:25:00,13.84,13.89,13.83,13.88,316457.0,12.1335,12.1773,12.1247,12.1686,316457.0
2022-10-13 13:30:00,13.88,13.91,13.86,13.89,297346.0,12.1686,12.1949,12.151,12.1773,297346.0
2022-10-13 13:35:00,13.9,13.9,13.84,13.87,399174.0,12.1861,12.1861,12.1335,12.1598,399174.0
2022-10-13 13:40:00,13.87,13.88,13.84,13.85,208657.0,12.1598,12.1686,12.1335,12.1423,208657.0
2022-10-13 13:45:00,13.85,13.87,13.84,13.86,249547.0,12.1423,12.1598,12.1335,12.151,249547.0
2022-10-13 13:50:00,13.87,13.88,13.85,13.86,153182.0,12.1598,12.1686,12.1423,12.151,153182.0
2022-10-13 13:55:00,13.86,13.87,13.84,13.86,93642.0,12.151,12.1598,12.1335,12.151,93642.0
2022-10-13 14:00:00,13.86,13.87,13.82,13.86,69388.0,12.151,12.1598,12.116,12.151,69388.0
2022-10-13 14:05:00,13.86,13.87,13.82,13.85,187497.0,12.151,12.1598,12.116,12.1423,187497.0
2022-10-13 14:10:00,13.85,13.89,13.84,13.87,125994.0,12.1423,12.1773,12.1335,12.1598,125994.0
2022-10-13 14:15:00,13.88,13.89,13.87,13.89,159820.0,12.1686,12.1773,12.1598,12.1773,159820.0
2022-10-13 14:20:00,13.89,13.9,13.85,13.87,113677.0,12.1773,12.1861,12.1423,12.1598,113677.0
2022-10-13 14:25:00,13.87,13.87,13.8,13.81,245120.0,12.1598,12.1598,12.0984,12.1072,245120.0
2022-10-13 14:30:00,13.82,13.84,13.81,13.82,142159.0,12.116,12.1335,12.1072,12.116,142159.0
2022-10-13 14:35:00,13.82,13.84,13.81,13.84,153446.0,12.116,12.1335,12.1072,12.1335,153446.0
2022-10-13 14:40:00,13.84,13.86,13.82,13.86,72849.0,12.1335,12.151,12.116,12.151,72849.0
2022-10-13 14:45:00,13.85,13.86,13.83,13.84,106906.0,12.1423,12.151,12.1247,12.1335,106906.0
2022-10-13 14:50:00,13.85,13.87,13.83,13.86,139619.0,12.1423,12.1598,12.1247,12.151,139619.0
2022-10-13 14:55:00,13.87,13.9,13.86,13.88,165294.0,12.1598,12.1861,12.151,12.1686,165294.0
2022-10-13 15:00:00,13.88,13.89,13.85,13.87,111617.0,12.1686,12.1773,12.1423,12.1598,111617.0
2022-10-13 15:05:00,13.87,13.91,13.86,13.9,151260.0,12.1598,12.1949,12.151,12.1861,151260.0
2022-10-13 15:10:00,13.9,13.91,13.89,13.9,140586.0,12.1861,12.1949,12.1773,12.1861,140586.0
2022-10-13 15:15:00,13.9,13.92,13.88,13.91,124793.0,12.1861,12.2036,12.1686,12.1949,124793.0
2022-10-13 15:20:00,13.91,13.91,13.88,13.9,135869.0,12.1949,12.1949,12.1686,12.1861,135869.0
2022-10-13 15:25:00,13.91,13.91,13.86,13.87,251206.0,12.1949,12.1949,12.151,12.1598,251206.0
2022-10-13 15:30:00,13.86,13.89,13.83,13.84,367438.0,12.151,12.1773,12.1247,12.1335,367438.0
2022-10-13 15:35:00,13.85,13.86,13.83,13.86,190938.0,12.1423,12.151,12.1247,12.151,190938.0
2022-10-13 15:40:00,13.86,13.87,13.83,13.87,228905.0,12.151,12.1598,12.1247,12.1598,228905.0
2022-10-13 15:45:00,13.87,13.89,13.85,13.88,280660.0,12.1598,12.1773,12.1423,12.1686,280660.0
2022-10-13 15:50:00,13.88,13.91,13.83,13.91,1192744.0,12.1686,12.1949,12.1247,12.1949,1192744.0
2022-10-13 15:55:00,13.91,13.91,13.88,13.89,1368976.0,12.1949,12.1949,12.1686,12.1773,1368976.0
2022-10-14 09:30:00,14.02,14.15,13.97,14.14,623559.0,12.2913,12.4053,12.2475,12.3965,623559.0
2022-10-14 09:35:00,14.13,14.25,14.11,14.24,503046.0,12.3877,12.4929,12.3702,12.4842,503046.0
2022-10-14 09:40:00,14.23,14.23,14.0,14.03,464510.0,12.4754,12.4754,12.2738,12.3001,464510.0
2022-10-14 09:45:00,14.03,14.05,13.96,14.04,228905.0,12.3001,12.3176,12.2387,12.3088,228905.0
2022-10-14 09:50:00,14.04,14.1,14.03,14.09,230761.0,12.3088,12.3614,12.3001,12.3527,230761.0
2022-10-14 09:55:00,14.1,14.15,14.09,14.11,253798.0,12.3614,12.4053,12.3527,12.3702,253798.0
2022-10-14 10:00:00,14.11,14.11,13.92,14.01,485115.0,12.3702,12.3702,12.2036,12.2825,485115.0
2022-10-14 10:05:00,14.01,14.05,13.93,13.97,230621.0,12.2825,12.3176,12.2124,12.2475,230621.0
2022-10-14 10:10:00,13.97,14.02,13.89,13.92,176739.0,12.2475,12.2913,12.1773,12.2036,176739.0
2022-10-14 10:15:00,13.92,13.94,13.87,13.9,223750.0,12.2036,12.2212,12.1598,12.1861,223750.0
2022-10-14 10:20:00,13.89,13.9,13.78,13.79,501308.0,12.1773,12.1861,12.0809,12.0897,501308.0
2022-10-14 10:25:00,13.79,13.83,13.77,13.79,505678.0,12.0897,12.1247,12.0721,12.0897,505678.0
2022-10-14 10:30:00,13.79,13.84,13.78,13.79,315083.0,12.0897,12.1335,12.0809,12.0897,315083.0
2022-10-14 10:35:00,13.79,13.84,13.79,13.83,139166.0,12.0897,12.1335,12.0897,12.1247,139166.0
2022-10-14 10:40:00,13.83,13.85,13.74,13.75,225734.0,12.1247,12.1423,12.0458,12.0546,225734.0
2022-10-14 10:45:00,13.74,13.79,13.74,13.76,151581.0,12.0458,12.0897,12.0458,12.0634,151581.0
2022-10-14 10:50:00,13.76,13.83,13.76,13.82,213512.0,12.0634,12.1247,12.0634,12.116,213512.0
2022-10-14 10:55:00,13.82,13.84,13.79,13.82,150600.0,12.116,12.1335,12.0897,12.116,150600.0
2022-10-14 11:00:00,13.83,13.91,13.83,13.91,190774.0,12.1247,12.1949,12.1247,12.1949,190774.0
2022-10-14 11:05:00,13.9,13.91,13.83,13.84,179393.0,12.1861,12.1949,12.1247,12.1335,179393.0
2022-10-14 11:10:00,13.84,13.86,13.8,13.82,230818.0,12.1335,12.151,12.0984,12.116,230818.0
2022-10-14 11:15:00,13.82,13.83,13.8,13.81,132737.0,12.116,12.1247,12.0984,12.1072,132737.0
2022-10-14 11:20:00,13.82,13.86,13.8,13.84,171693.0,12.116,12.151,12.0984,12.1335,171693.0
2022-10-14 11:25:00,13.85,13.87,13.82,13.84,133102.0,12.1423,12.1598,12.116,12.1335,133102.0
2022-10-14 11:30:00,13.84,13.84,13.78,13.79,114500.0,12.1335,12.1335,12.0809,12.0897,114500.0
2022-10-14 11:35:00,13.79,13.81,13.77,13.81,126060.0,12.0897,12.1072,12.0721,12.1072,126060.0
2022-10-14 11:40:00,13.81,13.83,13.77,13.8,89451.0,12.1072,12.1247,12.0721,12.0984,89451.0
2022-10-14 11:45:00,13.8,13.81,13.76,13.79,206337.0,12.0984,12.1072,12.0634,12.0897,206337.0
2022-10-14 11:50:00,13.79,13.81,13.77,13.8,229647.0,12.0897,12.1072,12.0721,12.0984,229647.0
2022-10-14 11:55:00,13.8,13.82,13.78,13.79,159062.0,12.0984,12.116,12.0809,12.0897,159062.0
2022-10-14 12:00:00,13.8,13.87,13.78,13.85,236584.0,12.0984,12.1598,12.0809,12.1423,236584.0
2022-10-14 12:05:00,13.85,13.86,13.77,13.77,164971.0,12.1423,12.151,12.0721,12.0721,164971.0
2022-10-14 12:10:00,13.76,13.8,13.75,13.76,231008.0,12.0634,12.0984,12.0546,12.0634,231008.0
2022-10-14 12:15:00,13.76,13.8,13.75,13.79,256259.0,12.0634,12.0984,12.0546,12.0897,256259.0
2022-10-14 12:20:00,13.79,13.8,13.76,13.77,202649.0,12.0897,12.0984,12.0634,12.0721,202649.0
2022-10-14 12:25:00,13.76,13.78,13.74,13.77,139529.0,12.0634,12.0809,12.0458,12.0721,139529.0
2022-10-14 12:30:00,13.76,13.78,13.75,13.76,127175.0,12.0634,12.0809,12.0546,12.0634,127175.0
2022-10-14 12:35:00,13.76,13.83,13.75,13.81,336820.0,12.0634,12.1247,12.0546,12.1072,336820.0
2022-10-14 12:40:00,13.8,13.83,13.8,13.81,88143.0,12.0984,12.1247,12.0984,12.1072,88143.0
2022-10-14 12:45:00,13.81,13.81,13.77,13.78,57443.0,12.1072,12.1072,12.0721,12.0809,57443.0
2022-10-14 12:50:00,13.78,13.78,13.75,13.77,68190.0,12.0809,12.0809,12.0546,12.0721,68190.0
2022-10-14 12:55:00,13.77,13.78,13.75,13.76,49567.0,12.0721,12.0809,12.0546,12.0634,49567.0
2022-10-14 13:00:00,13.76,13.8,13.75,13.78,154307.0,12.0634,12.0984,12.0546,12.0809,154307.0
2022-10-14 13:05:00,13.78,13.78,13.73,13.73,103362.0,12.0809,12.0809,12.0371,12.0371,103362.0
2022-10-14 13:10:00,13.74,13.77,13.73,13.74,143471.0,12.0458,12.0721,12.0371,12.0458,143471.0
2022-10-14 13:15:00,13.75,13.76,13.74,13.75,92111.0,12.0546,12.0634,12.0458,12.0546,92111.0
2022-10-14 13:20:00,13.76,13.76,13.72,13.75,108277.0,12.0634,12.0634,12.0283,12.0546,108277.0
2022-10-14 13:25:00,13.75,13.76,13.72,13.76,152613.0,12.0546,12.0634,12.0283,12.0634,152613.0
2022-10-14 13:30:00,13.76,13.77,13.75,13.76,161869.0,12.0634,12.0721,12.0546,12.0634,161869.0
2022-10-14 13:35:00,13.76,13.76,13.73,13.75,120895.0,12.0634,12.0634,12.0371,12.0546,120895.0
2022-10-14 13:40:00,13.75,13.77,13.73,13.73,151354.0,12.0546,12.0721,12.0371,12.0371,151354.0
2022-10-14 13:45:00,13.74,13.76,13.72,13.73,189227.0,12.0458,12.0634,12.0283,12.0371,189227.0
2022-10-14 13:50:00,13.73,13.74,13.71,13.73,178765.0,12.0371,12.0458,12.0195,12.0371,178765.0
2022-10-14 13:55:00,13.73,13.75,13.71,13.75,327078.0,12.0371,12.0546,12.0195,12.0546,327078.0
2022-10-14 14:00:00,13.74,13.75,13.71,13.72,316832.0,12.0458,12.0546,12.0195,12.0283,316832.0
2022-10-14 14:05:00,13.73,13.73,13.69,13.7,154105.0,12.0371,12.0371,12.002,12.0108,154105.0
2022-10-14 14:10:00,13.69,13.7,13.67,13.68,224881.0,12.002,12.0108,11.9845,11.9932,224881.0
2022-10-14 14:15:00,13.68,13.7,13.66,13.67,273741.0,11.9932,12.0108,11.9757,11.9845,273741.0
2022-10-14 14:20:00,13.67,13.67,13.65,13.66,193217.0,11.9845,11.9845,11.9669,11.9757,193217.0
2022-10-14 14:25:00,13.66,13.67,13.64,13.66,158594.0,11.9757,11.9845,11.9582,11.9757,158594.0
2022-10-14 14:30:00,13.66,13.66,13.64,13.65,132932.0,11.9757,11.9757,11.9582,11.9669,132932.0
2022-10-14 14:35:00,13.65,13.67,13.64,13.66,105381.0,11.9669,11.9845,11.9582,11.9757,105381.0
2022-10-14 14:40:00,13.66,13.66,13.62,13.66,89880.0,11.9757,11.9757,11.9406,11.9757,89880.0
2022-10-14 14:45:00,13.66,13.68,13.64,13.67,97585.0,11.9757,11.9932,11.9582,11.9845,97585.0
2022-10-14 14:50:00,13.67,13.67,13.65,13.66,135159.0,11.9845,11.9845,11.9669,11.9757,135159.0
2022-10-14 14:55:00,13.66,13.68,13.65,13.68,112591.0,11.9757,11.9932,11.9669,11.9932,112591.0
2022-10-14 15:00:00,13.68,13.72,13.67,13.71,105792.0,11.9932,12.0283,11.9845,12.0195,105792.0
2022-10-14 15:05:00,13.7,13.71,13.68,13.68,86617.0,12.0108,12.0195,11.9932,11.9932,86617.0
2022-10-14 15:10:00,13.69,13.7,13.66,13.67,91168.0,12.002,12.0108,11.9757,11.9845,91168.0
2022-10-14 15:15:00,13.67,13.67,13.64,13.66,126642.0,11.9845,11.9845,11.9582,11.9757,126642.0
2022-10-14 15:20:00,13.66,13.69,13.65,13.69,170729.0,11.9757,12.002,11.9669,12.002,170729.0
2022-10-14 15:25:00,13.68,13.7,13.67,13.69,234165.0,11.9932,12.0108,11.9845,12.002,234165.0
2022-10-14 15:30:00,13.69,13.7,13.66,13.7,280741.0,12.002,12.0108,11.9757,12.0108,280741.0
2022-10-14 15:35:00,13.7,13.71,13.66,13.67,228024.0,12.0108,12.0195,11.9757,11.9845,228024.0
2022-10-14 15:40:00,13.68,13.68,13.65,13.67,267489.0,11.9932,11.9932,11.9669,11.9845,267489.0
2022-10-14 15:45:00,13.68,13.68,13.64,13.67,291010.0,11.9932,11.9932,11.9582,11.9845,291010.0
2022-10-14 15:50:00,13.67,13.69,13.64,13.67,1714280.0,11.9845,12.002,11.9582,11.9845,1714280.0
2022-10-14 15:55:00,13.67,13.69,13.63,13.67,2062472.0,11.9845,12.002,11.9494,11.9845,2062472.0
2022-10-17 09:30:00,13.96,14.08,13.81,13.94,608610.0,12.2387,12.3439,12.1072,12.2212,608610.0
2022-10-17 09:35:00,13.95,14.08,13.94,14.04,663303.0,12.2299,12.3439,12.2212,12.3088,663303.0
2022-10-17 09:40:00,14.04,14.1,14.01,14.02,428502.0,12.3088,12.3614,12.2825,12.2913,428502.0
2022-10-17 09:45:00,14.01,14.02,13.93,13.96,304641.0,12.2825,12.2913,12.2124,12.2387,304641.0
2022-10-17 09:50:00,13.96,13.98,13.91,13.94,244108.0,12.2387,12.2562,12.1949,12.2212,244108.0
2022-10-17 09:55:00,13.94,13.94,13.83,13.85,656565.0,12.2212,12.2212,12.1247,12.1423,656565.0
2022-10-17 10:00:00,13.85,13.91,13.85,13.86,483012.0,12.1423,12.1949,12.1423,12.151,483012.0
2022-10-17 10:05:00,13.86,13.93,13.82,13.9,350879.0,12.151,12.2124,12.116,12.1861,350879.0
2022-10-17 10:10:00,13.9,13.98,13.89,13.96,210792.0,12.1861,12.2562,12.1773,12.2387,210792.0
2022-10-17 10:15:00,13.97,13.98,13.92,13.93,332279.0,12.2475,12.2562,12.2036,12.2124,332279.0
2022-10-17 10:20:00,13.93,13.96,13.9,13.9,190774.0,12.2124,12.2387,12.1861,12.1861,190774.0
2022-10-17 10:25:00,13.9,13.9,13.84,13.85,198038.0,12.1861,12.1861,12.1335,12.1423,198038.0
2022-10-17 10:30:00,13.85,13.86,13.79,13.79,207812.0,12.1423,12.151,12.0897,12.0897,207812.0
2022-10-17 10:35:00,13.8,13.82,13.75,13.77,249866.0,12.0984,12.116,12.0546,12.0721,249866.0
2022-10-17 10:40:00,13.77,13.77,13.74,13.75,191325.0,12.0721,12.0721,12.0458,12.0546,191325.0
2022-10-17 10:45:00,13.75,13.76,13.72,13.73,292502.0,12.0546,12.0634,12.0283,12.0371,292502.0
2022-10-17 10:50:00,13.73,13.74,13.67,13.69,326692.0,12.0371,12.0458,11.9845,12.002,326692.0
2022-10-17 10:55:00,13.69,13.71,13.67,13.69,214266.0,12.002,12.0195,11.9845,12.002,214266.0
2022-10-17 11:00:00,13.69,13.73,13.68,13.71,258493.0,12.002,12.0371,11.9932,12.0195,258493.0
2022-10-17 11:05:00,13.71,13.72,13.69,13.7,201263.0,12.0195,12.0283,12.002,12.0108,201263.0
2022-10-17 11:10:00,13.7,13.73,13.69,13.71,234194.0,12.0108,12.0371,12.002,12.0195,234194.0
2022-10-17 11:15:00,13.71,13.73,13.69,13.71,110810.0,12.0195,12.0371,12.002,12.0195,110810.0
2022-10-17 11:20:00,13.72,13.76,13.71,13.76,188332.0,12.0283,12.0634,12.0195,12.0634,188332.0
2022-10-17 11:25:00,13.76,13.79,13.74,13.79,147079.0,12.0634,12.0897,12.0458,12.0897,147079.0
2022-10-17 11:30:00,13.78,13.8,13.78,13.79,126016.0,12.0809,12.0984,12.0809,12.0897,126016.0
2022-10-17 11:35:00,13.79,13.81,13.77,13.81,228645.0,12.0897,12.1072,12.0721,12.1072,228645.0
2022-10-17 11:40:00,13.81,13.82,13.78,13.79,78367.0,12.1072,12.116,12.0809,12.0897,78367.0
2022-10-17 11:45:00,13.79,13.8,13.77,13.79,143675.0,12.0897,12.0984,12.0721,12.0897,143675.0
2022-10-17 11:50:00,13.79,13.8,13.77,13.78,123225.0,12.0897,12.0984,12.0721,12.0809,123225.0
2022-10-17 11:55:00,13.79,13.79,13.76,13.77,86337.0,12.0897,12.0897,12.0634,12.0721,86337.0
2022-10-17 12:00:00,13.77,13.78,13.76,13.76,62658.0,12.0721,12.0809,12.0634,12.0634,62658.0
2022-10-17 12:05:00,13.77,13.79,13.76,13.78,98248.0,12.0721,12.0897,12.0634,12.0809,98248.0
2022-10-17 12:10:00,13.78,13.79,13.74,13.76,180992.0,12.0809,12.0897,12.0458,12.0634,180992.0
2022-10-17 12:15:00,13.76,13.77,13.73,13.74,117306.0,12.0634,12.0721,12.0371,12.0458,117306.0
2022-10-17 12:20:00,13.74,13.75,13.72,13.74,105141.0,12.0458,12.0546,12.0283,12.0458,105141.0
2022-10-17 12:25:00,13.74,13.77,13.73,13.76,110844.0,12.0458,12.0721,12.0371,12.0634,110844.0
2022-10-17 12:30:00,13.76,13.79,13.75,13.79,117284.0,12.0634,12.0897,12.0546,12.0897,117284.0
2022-10-17 12:35:00,13.79,13.79,13.76,13.77,209963.0,12.0897,12.0897,12.0634,12.0721,209963.0
2022-10-17 12:40:00,13.77,13.78,13.74,13.77,189939.0,12.0721,12.0809,12.0458,12.0721,189939.0
2022-10-17 12:45:00,13.77,13.78,13.75,13.76,196291.0,12.0721,12.0809,12.0546,12.0634,196291.0
2022-10-17 12:50:00,13.76,13.77,13.75,13.77,77257.0,12.0634,12.0721,12.0546,12.0721,77257.0
2022-10-17 12:55:00,13.76,13.77,13.74,13.75,126139.0,12.0634,12.0721,12.0458,12.0546,126139.0
2022-10-17 13:00:00,13.75,13.76,13.73,13.75,111252.0,12.0546,12.0634,12.0371,12.0546,111252.0
2022-10-17 13:05:00,13.75,13.77,13.74,13.77,175375.0,12.0546,12.0721,12.0458,12.0721,175375.0
2022-10-17 13:10:00,13.76,13.78,13.76,13.77,98940.0,12.0634,12.0809,12.0634,12.0721,98940.0
2022-10-17 13:15:00,13.77,13.8,13.76,13.77,135251.0,12.0721,12.0984,12.0634,12.0721,135251.0
2022-10-17 13:20:00,13.76,13.81,13.76,13.81,173574.0,12.0634,12.1072,12.0634,12.1072,173574.0
2022-10-17 13:25:00,13.81,13.81,13.79,13.81,73604.0,12.1072,12.1072,12.0897,12.1072,73604.0
2022-10-17 13:30:00,13.81,13.82,13.79,13.79,84403.0,12.1072,12.116,12.0897,12.0897,84403.0
2022-10-17 13:35:00,13.79,13.8,13.78,13.79,83474.0,12.0897,12.0984,12.0809,12.0897,83474.0
2022-10-17 13:40:00,13.79,13.81,13.78,13.79,95005.0,12.0897,12.1072,12.0809,12.0897,95005.0
2022-10-17 13:45:00,13.79,13.82,13.78,13.81,163592.0,12.0897,12.116,12.0809,12.1072,163592.0
2022-10-17 13:50:00,13.81,13.82,13.79,13.81,195251.0,12.1072,12.116,12.0897,12.1072,195251.0
2022-10-17 13:55:00,13.81,13.81,13.79,13.81,87107.0,12.1072,12.1072,12.0897,12.1072,87107.0
2022-10-17 14:00:00,13.8,13.82,13.78,13.79,145033.0,12.0984,12.116,12.0809,12.0897,145033.0
2022-10-17 14:05:00,13.79,13.79,13.76,13.78,97447.0,12.0897,12.0897,12.0634,12.0809,97447.0
2022-10-17 14:10:00,13.78,13.78,13.75,13.77,116570.0,12.0809,12.0809,12.0546,12.0721,116570.0
2022-10-17 14:15:00,13.76,13.78,13.75,13.77,138165.0,12.0634,12.0809,12.0546,12.0721,138165.0
2022-10-17 14:20:00,13.77,13.78,13.76,13.77,82841.0,12.0721,12.0809,12.0634,12.0721,82841.0
2022-10-17 14:25:00,13.77,13.79,13.75,13.79,159197.0,12.0721,12.0897,12.0546,12.0897,159197.0
2022-10-17 14:30:00,13.79,13.79,13.76,13.77,87455.0,12.0897,12.0897,12.0634,12.0721,87455.0
2022-10-17 14:35:00,13.78,13.8,13.77,13.8,83094.0,12.0809,12.0984,12.0721,12.0984,83094.0
2022-10-17 14:40:00,13.79,13.8,13.79,13.79,38434.0,12.0897,12.0984,12.0897,12.0897,38434.0
2022-10-17 14:45:00,13.8,13.81,13.79,13.79,81328.0,12.0984,12.1072,12.0897,12.0897,81328.0
2022-10-17 14:50:00,13.79,13.8,13.78,13.79,78339.0,12.0897,12.0984,12.0809,12.0897,78339.0
2022-10-17 14:55:00,13.79,13.81,13.78,13.79,108821.0,12.0897,12.1072,12.0809,12.0897,108821.0
2022-10-17 15:00:00,13.8,13.82,13.78,13.79,120507.0,12.0984,12.116,12.0809,12.0897,120507.0
2022-10-17 15:05:00,13.8,13.81,13.78,13.79,137024.0,12.0984,12.1072,12.0809,12.0897,137024.0
2022-10-17 15:10:00,13.79,13.8,13.78,13.79,125506.0,12.0897,12.0984,12.0809,12.0897,125506.0
2022-10-17 15:15:00,13.79,13.8,13.77,13.79,168346.0,12.0897,12.0984,12.0721,12.0897,168346.0
2022-10-17 15:20:00,13.79,13.81,13.78,13.81,84613.0,12.0897,12.1072,12.0809,12.1072,84613.0
2022-10-17 15:25:00,13.81,13.81,13.79,13.81,191227.0,12.1072,12.1072,12.0897,12.1072,191227.0
2022-10-17 15:30:00,13.81,13.82,13.79,13.81,182335.0,12.1072,12.116,12.0897,12.1072,182335.0
2022-10-17 15:35:00,13.81,13.81,13.8,13.8,94421.0,12.1072,12.1072,12.0984,12.0984,94421.0
2022-10-17 15:40:00,13.8,13.85,13.79,13.85,297463.0,12.0984,12.1423,12.0897,12.1423,297463.0
2022-10-17 15:45:00,13.84,13.85,13.83,13.84,282799.0,12.1335,12.1423,12.1247,12.1335,282799.0
2022-10-17 15:50:00,13.85,13.88,13.84,13.88,379805.0,12.1423,12.1686,12.1335,12.1686,379805.0
2022-10-17 15:55:00,13.88,13.88,13.84,13.85,638902.0,12.1686,12.1686,12.1335,12.1423,638902.0
2022-10-18 09:30:00,14.1,14.17,14.01,14.12,402816.0,12.3614,12.4228,12.2825,12.379,402816.0
2022-10-18 09:35:00,14.13,14.2,14.12,14.2,167722.0,12.3877,12.4491,12.379,12.4491,167722.0
2022-10-18 09:40:00,14.2,14.21,14.12,14.14,373439.0,12.4491,12.4579,12.379,12.3965,373439.0
2022-10-18 09:45:00,14.14,14.14,14.09,14.12,235291.0,12.3965,12.3965,12.3527,12.379,235291.0
2022-10-18 09:50:00,14.12,14.18,14.1,14.12,336019.0,12.379,12.4316,12.3614,12.379,336019.0
2022-10-18 09:55:00,14.12,14.21,14.1,14.21,335531.0,12.379,12.4579,12.3614,12.4579,335531.0
2022-10-18 10:00:00,14.21,14.32,14.2,14.29,333898.0,12.4579,12.5543,12.4491,12.528,333898.0
2022-10-18 10:05:00,14.29,14.3,14.25,14.29,174782.0,12.528,12.5368,12.4929,12.528,174782.0
2022-10-18 10:10:00,14.29,14.29,14.18,14.18,185099.0,12.528,12.528,12.4316,12.4316,185099.0
2022-10-18 10:15:00,14.19,14.22,14.17,14.19,897941.0,12.4403,12.4666,12.4228,12.4403,897941.0
2022-10-18 10:20:00,14.19,14.23,14.17,14.21,243393.0,12.4403,12.4754,12.4228,12.4579,243393.0
2022-10-18 10:25:00,14.21,14.22,14.14,14.15,319511.0,12.4579,12.4666,12.3965,12.4053,319511.0
2022-10-18 10:30:00,14.15,14.16,14.11,14.15,368362.0,12.4053,12.414,12.3702,12.4053,368362.0
2022-10-18 10:35:00,14.15,14.16,14.11,14.13,568711.0,12.4053,12.414,12.3702,12.3877,568711.0
2022-10-18 10:40:00,14.13,14.17,14.12,14.15,263536.0,12.3877,12.4228,12.379,12.4053,263536.0
2022-10-18 10:45:00,14.15,14.15,14.1,14.11,304813.0,12.4053,12.4053,12.3614,12.3702,304813.0
2022-10-18 10:50:00,14.11,14.13,14.08,14.11,135654.0,12.3702,12.3877,12.3439,12.3702,135654.0
2022-10-18 10:55:00,14.11,14.12,14.07,14.08,166705.0,12.3702,12.379,12.3351,12.3439,166705.0
2022-10-18 11:00:00,14.09,14.1,14.05,14.1,178844.0,12.3527,12.3614,12.3176,12.3614,178844.0
2022-10-18 11:05:00,14.1,14.12,14.03,14.04,642409.0,12.3614,12.379,12.3001,12.3088,642409.0
2022-10-18 11:10:00,14.05,14.08,14.0,14.01,467691.0,12.3176,12.3439,12.2738,12.2825,467691.0
2022-10-18 11:15:00,14.01,14.04,13.99,14.0,460576.0,12.2825,12.3088,12.265,12.2738,460576.0
2022-10-18 11:20:00,14.0,14.01,13.96,13.96,173448.0,12.2738,12.2825,12.2387,12.2387,173448.0
2022-10-18 11:25:00,13.96,13.98,13.94,13.97,481377.0,12.2387,12.2562,12.2212,12.2475,481377.0
2022-10-18 11:30:00,13.98,13.99,13.94,13.96,306564.0,12.2562,12.265,12.2212,12.2387,306564.0
2022-10-18 11:35:00,13.97,13.97,13.93,13.95,261801.0,12.2475,12.2475,12.2124,12.2299,261801.0
2022-10-18 11:40:00,13.96,13.96,13.91,13.96,308599.0,12.2387,12.2387,12.1949,12.2387,308599.0
2022-10-18 11:45:00,13.96,13.99,13.95,13.99,115188.0,12.2387,12.265,12.2299,12.265,115188.0
2022-10-18 11:50:00,14.0,14.02,13.99,14.0,222349.0,12.2738,12.2913,12.265,12.2738,222349.0
2022-10-18 11:55:00,14.01,14.01,13.98,14.0,132724.0,12.2825,12.2825,12.2562,12.2738,132724.0
2022-10-18 12:00:00,14.01,14.02,13.98,14.02,219650.0,12.2825,12.2913,12.2562,12.2913,219650.0
2022-10-18 12:05:00,14.02,14.06,13.99,14.05,284388.0,12.2913,12.3264,12.265,12.3176,284388.0
2022-10-18 12:10:00,14.06,14.1,14.05,14.09,239927.0,12.3264,12.3614,12.3176,12.3527,239927.0
2022-10-18 12:15:00,14.1,14.11,14.06,14.07,228960.0,12.3614,12.3702,12.3264,12.3351,228960.0
2022-10-18 12:20:00,14.07,14.08,14.03,14.04,155591.0,12.3351,12.3439,12.3001,12.3088,155591.0
2022-10-18 12:25:00,14.04,14.07,14.03,14.06,306707.0,12.3088,12.3351,12.3001,12.3264,306707.0
2022-10-18 12:30:00,14.07,14.07,14.04,14.06,297926.0,12.3351,12.3351,12.3088,12.3264,297926.0
2022-10-18 12:35:00,14.06,14.1,14.05,14.06,324578.0,12.3264,12.3614,12.3176,12.3264,324578.0
2022-10-18 12:40:00,14.07,14.09,14.06,14.08,161475.0,12.3351,12.3527,12.3264,12.3439,161475.0
2022-10-18 12:45:00,14.07,14.08,14.06,14.08,154796.0,12.3351,12.3439,12.3264,12.3439,154796.0
2022-10-18 12:50:00,14.07,14.12,14.07,14.11,147456.0,12.3351,12.379,12.3351,12.3702,147456.0
2022-10-18 12:55:00,14.11,14.12,14.08,14.08,136037.0,12.3702,12.379,12.3439,12.3439,136037.0
2022-10-18 13:00:00,14.08,14.09,14.05,14.07,396131.0,12.3439,12.3527,12.3176,12.3351,396131.0
2022-10-18 13:05:00,14.07,14.1,14.06,14.09,293589.0,12.3351,12.3614,12.3264,12.3527,293589.0
2022-10-18 13:10:00,14.09,14.12,14.08,14.11,149130.0,12.3527,12.379,12.3439,12.3702,149130.0
2022-10-18 13:15:00,14.11,14.11,14.08,14.08,186838.0,12.3702,12.3702,12.3439,12.3439,186838.0
2022-10-18 13:20:00,14.09,14.11,14.06,14.09,199698.0,12.3527,12.3702,12.3264,12.3527,199698.0
2022-10-18 13:25:00,14.09,14.12,14.08,14.11,217826.0,12.3527,12.379,12.3439,12.3702,217826.0
2022-10-18 13:30:00,14.11,14.16,14.1,14.16,196193.0,12.3702,12.414,12.3614,12.414,196193.0
2022-10-18 13:35:00,14.16,14.19,14.15,14.16,301738.0,12.414,12.4403,12.4053,12.414,301738.0
2022-10-18 13:40:00,14.16,14.17,14.14,14.15,181854.0,12.414,12.4228,12.3965,12.4053,181854.0
2022-10-18 13:45:00,14.15,14.17,14.13,14.17,162656.0,12.4053,12.4228,12.3877,12.4228,162656.0
2022-10-18 13:50:00,14.17,14.18,14.15,14.17,157426.0,12.4228,12.4316,12.4053,12.4228,157426.0
2022-10-18 13:55:00,14.18,14.18,14.15,14.18,151626.0,12.4316,12.4316,12.4053,12.4316,151626.0
2022-10-18 14:00:00,14.18,14.18,14.14,14.15,131014.0,12.4316,12.4316,12.3965,12.4053,131014.0
2022-10-18 14:05:00,14.15,14.16,14.13,14.14,174708.0,12.4053,12.414,12.3877,12.3965,174708.0
2022-10-18 14:10:00,14.15,14.16,14.12,14.13,95809.0,12.4053,12.414,12.379,12.3877,95809.0
2022-10-18 14:15:00,14.14,14.14,14.11,14.13,153327.0,12.3965,12.3965,12.3702,12.3877,153327.0
2022-10-18 14:20:00,14.13,14.14,14.11,14.13,154399.0,12.3877,12.3965,12.3702,12.3877,154399.0
2022-10-18 14:25:00,14.14,14.15,14.12,14.15,181623.0,12.3965,12.4053,12.379,12.4053,181623.0
2022-10-18 14:30:00,14.15,14.15,14.12,14.14,192249.0,12.4053,12.4053,12.379,12.3965,192249.0
2022-10-18 14:35:00,14.14,14.14,14.08,14.1,161975.0,12.3965,12.3965,12.3439,12.3614,161975.0
2022-10-18 14:40:00,14.1,14.1,14.04,14.05,217333.0,12.3614,12.3614,12.3088,12.3176,217333.0
2022-10-18 14:45:00,14.06,14.06,14.02,14.04,184004.0,12.3264,12.3264,12.2913,12.3088,184004.0
2022-10-18 14:50:00,14.04,14.04,14.01,14.03,211074.0,12.3088,12.3088,12.2825,12.3001,211074.0
2022-10-18 14:55:00,14.03,14.05,14.02,14.04,103157.0,12.3001,12.3176,12.2913,12.3088,103157.0
2022-10-18 15:00:00,14.04,14.04,14.0,14.02,174504.0,12.3088,12.3088,12.2738,12.2913,174504.0
2022-10-18 15:05:00,14.03,14.06,14.02,14.04,153578.0,12.3001,12.3264,12.2913,12.3088,153578.0
2022-10-18 15:10:00,14.04,14.06,14.03,14.04,177552.0,12.3088,12.3264,12.3001,12.3088,177552.0
2022-10-18 15:15:00,14.04,14.06,14.01,14.04,315473.0,12.3088,12.3264,12.2825,12.3088,315473.0
2022-10-18 15:20:00,14.04,14.07,14.03,14.06,108590.0,12.3088,12.3351,12.3001,12.3264,108590.0
2022-10-18 15:25:00,14.07,14.07,14.04,14.07,227420.0,12.3351,12.3351,12.3088,12.3351,227420.0
2022-10-18 15:30:00,14.07,14.12,14.05,14.11,222043.0,12.3351,12.379,12.3176,12.3702,222043.0
2022-10-18 15:35:00,14.11,14.11,14.07,14.1,151136.0,12.3702,12.3702,12.3351,12.3614,151136.0
2022-10-18 15:40:00,14.1,14.12,14.09,14.12,253380.0,12.3614,12.379,12.3527,12.379,253380.0
2022-10-18 15:45:00,14.12,14.12,14.09,14.11,261102.0,12.379,12.379,12.3527,12.3702,261102.0
2022-10-18 15:50:00,14.11,14.13,14.09,14.09,523791.0,12.3702,12.3877,12.3527,12.3527,523791.0
2022-10-18 15:55:00,14.1,14.13,14.07,14.13,932960.0,12.3614,12.3877,12.3351,12.3877,932960.0
2022-10-19 09:30:00,14.0,14.09,13.97,14.07,393731.0,12.2738,12.3527,12.2475,12.3351,393731.0
2022-10-19 09:35:00,14.07,14.12,14.03,14.08,193538.0,12.3351,12.379,12.3001,12.3439,193538.0
2022-10-19 09:40:00,14.07,14.07,13.98,14.0,180307.0,12.3351,12.3351,12.2562,12.2738,180307.0
2022-10-19 09:45:00,14.0,14.01,13.89,13.89,264838.0,12.2738,12.2825,12.1773,12.1773,264838.0
2022-10-19 09:50:00,13.89,13.92,13.86,13.91,821423.0,12.1773,12.2036,12.151,12.1949,821423.0
2022-10-19 09:55:00,13.91,13.98,13.89,13.93,448479.0,12.1949,12.2562,12.1773,12.2124,448479.0
2022-10-19 10:00:00,13.93,13.97,13.89,13.96,211494.0,12.2124,12.2475,12.1773,12.2387,211494.0
2022-10-19 10:05:00,13.96,13.98,13.93,13.94,128549.0,12.2387,12.2562,12.2124,12.2212,128549.0
2022-10-19 10:10:00,13.95,13.96,13.89,13.93,65341.0,12.2299,12.2387,12.1773,12.2124,65341.0
2022-10-19 10:15:00,13.93,13.94,13.9,13.91,205578.0,12.2124,12.2212,12.1861,12.1949,205578.0
2022-10-19 10:20:00,13.92,14.01,13.91,13.99,302608.0,12.2036,12.2825,12.1949,12.265,302608.0
2022-10-19 10:25:00,14.0,14.0,13.94,13.98,325213.0,12.2738,12.2738,12.2212,12.2562,325213.0
2022-10-19 10:30:00,13.98,13.99,13.91,13.93,200108.0,12.2562,12.265,12.1949,12.2124,200108.0
2022-10-19 10:35:00,13.93,13.94,13.9,13.93,244413.0,12.2124,12.2212,12.1861,12.2124,244413.0
2022-10-19 10:40:00,13.93,13.93,13.87,13.89,155622.0,12.2124,12.2124,12.1598,12.1773,155622.0
2022-10-19 10:45:00,13.89,13.91,13.86,13.88,190107.0,12.1773,12.1949,12.151,12.1686,190107.0
2022-10-19 10:50:00,13.88,13.91,13.86,13.88,168262.0,12.1686,12.1949,12.151,12.1686,168262.0
2022-10-19 10:55:00,13.88,13.89,13.85,13.87,207163.0,12.1686,12.1773,12.1423,12.1598,207163.0
2022-10-19 11:00:00,13.87,13.87,13.82,13.82,298863.0,12.1598,12.1598,12.116,12.116,298863.0
2022-10-19 11:05:00,13.83,13.83,13.81,13.81,749225.0,12.1247,12.1247,12.1072,12.1072,749225.0
2022-10-19 11:10:00,13.81,13.89,13.8,13.88,331425.0,12.1072,12.1773,12.0984,12.1686,331425.0
2022-10-19 11:15:00,13.88,13.91,13.86,13.89,109073.0,12.1686,12.1949,12.151,12.1773,109073.0
2022-10-19 11:20:00,13.89,13.91,13.87,13.91,353035.0,12.1773,12.1949,12.1598,12.1949,353035.0
2022-10-19 11:25:00,13.91,13.91,13.86,13.87,327694.0,12.1949,12.1949,12.151,12.1598,327694.0
2022-10-19 11:30:00,13.86,13.87,13.84,13.85,117331.0,12.151,12.1598,12.1335,12.1423,117331.0
2022-10-19 11:35:00,13.84,13.85,13.81,13.85,302724.0,12.1335,12.1423,12.1072,12.1423,302724.0
2022-10-19 11:40:00,13.85,13.86,13.83,13.83,95673.0,12.1423,12.151,12.1247,12.1247,95673.0
2022-10-19 11:45:00,13.84,13.85,13.83,13.85,98444.0,12.1335,12.1423,12.1247,12.1423,98444.0
2022-10-19 11:50:00,13.85,13.86,13.84,13.86,119356.0,12.1423,12.151,12.1335,12.151,119356.0
2022-10-19 11:55:00,13.86,13.86,13.8,13.8,225120.0,12.151,12.151,12.0984,12.0984,225120.0
2022-10-19 12:00:00,13.8,13.81,13.78,13.79,133444.0,12.0984,12.1072,12.0809,12.0897,133444.0
2022-10-19 12:05:00,13.79,13.8,13.77,13.78,206699.0,12.0897,12.0984,12.0721,12.0809,206699.0
2022-10-19 12:10:00,13.78,13.8,13.77,13.78,90493.0,12.0809,12.0984,12.0721,12.0809,90493.0
2022-10-19 12:15:00,13.79,13.79,13.77,13.78,175008.0,12.0897,12.0897,12.0721,12.0809,175008.0
2022-10-19 12:20:00,13.78,13.79,13.75,13.76,142236.0,12.0809,12.0897,12.0546,12.0634,142236.0
2022-10-19 12:25:00,13.75,13.76,13.72,13.73,172674.0,12.0546,12.0634,12.0283,12.0371,172674.0
2022-10-19 12:30:00,13.73,13.75,13.72,13.74,294316.0,12.0371,12.0546,12.0283,12.0458,294316.0
2022-10-19 12:35:00,13.75,13.76,13.71,13.73,258959.0,12.0546,12.0634,12.0195,12.0371,258959.0
2022-10-19 12:40:00,13.72,13.72,13.68,13.7,161068.0,12.0283,12.0283,11.9932,12.0108,161068.0
2022-10-19 12:45:00,13.69,13.7,13.65,13.66,123013.0,12.002,12.0108,11.9669,11.9757,123013.0
2022-10-19 12:50:00,13.66,13.69,13.65,13.67,452239.0,11.9757,12.002,11.9669,11.9845,452239.0
2022-10-19 12:55:00,13.66,13.67,13.64,13.65,98264.0,11.9757,11.9845,11.9582,11.9669,98264.0
2022-10-19 13:00:00,13.65,13.67,13.61,13.62,360523.0,11.9669,11.9845,11.9319,11.9406,360523.0
2022-10-19 13:05:00,13.62,13.63,13.6,13.63,116389.0,11.9406,11.9494,11.9231,11.9494,116389.0
2022-10-19 13:10:00,13.63,13.64,13.6,13.6,143468.0,11.9494,11.9582,11.9231,11.9231,143468.0
2022-10-19 13:15:00,13.6,13.63,13.6,13.61,173094.0,11.9231,11.9494,11.9231,11.9319,173094.0
2022-10-19 13:20:00,13.61,13.64,13.6,13.63,174836.0,11.9319,11.9582,11.9231,11.9494,174836.0
2022-10-19 13:25:00,13.63,13.66,13.62,13.63,254889.0,11.9494,11.9757,11.9406,11.9494,254889.0
2022-10-19 13:30:00,13.63,13.64,13.61,13.62,171284.0,11.9494,11.9582,11.9319,11.9406,171284.0
2022-10-19 13:35:00,13.62,13.63,13.59,13.6,116386.0,11.9406,11.9494,11.9143,11.9231,116386.0
2022-10-19 13:40:00,13.61,13.62,13.6,13.62,72637.0,11.9319,11.9406,11.9231,11.9406,72637.0
2022-10-19 13:45:00,13.62,13.63,13.59,13.61,181313.0,11.9406,11.9494,11.9143,11.9319,181313.0
2022-10-19 13:50:00,13.61,13.62,13.59,13.61,131569.0,11.9319,11.9406,11.9143,11.9319,131569.0
2022-10-19 13:55:00,13.61,13.62,13.59,13.62,104625.0,11.9319,11.9406,11.9143,11.9406,104625.0
2022-10-19 14:00:00,13.62,13.65,13.6,13.63,272454.0,11.9406,11.9669,11.9231,11.9494,272454.0
2022-10-19 14:05:00,13.63,13.65,13.62,13.65,147032.0,11.9494,11.9669,11.9406,11.9669,147032.0
2022-10-19 14:10:00,13.64,13.65,13.61,13.62,96166.0,11.9582,11.9669,11.9319,11.9406,96166.0
2022-10-19 14:15:00,13.62,13.65,13.61,13.63,160226.0,11.9406,11.9669,11.9319,11.9494,160226.0
2022-10-19 14:20:00,13.63,13.63,13.61,13.62,46731.0,11.9494,11.9494,11.9319,11.9406,46731.0
2022-10-19 14:25:00,13.62,13.64,13.61,13.63,153255.0,11.9406,11.9582,11.9319,11.9494,153255.0
2022-10-19 14:30:00,13.63,13.63,13.61,13.62,153417.0,11.9494,11.9494,11.9319,11.9406,153417.0
2022-10-19 14:35:00,13.63,13.63,13.58,13.58,171940.0,11.9494,11.9494,11.9056,11.9056,171940.0
2022-10-19 14:40:00,13.58,13.61,13.58,13.59,171155.0,11.9056,11.9319,11.9056,11.9143,171155.0
2022-10-19 14:45:00,13.59,13.6,13.58,13.59,112273.0,11.9143,11.9231,11.9056,11.9143,112273.0
2022-10-19 14:50:00,13.59,13.59,13.57,13.57,67122.0,11.9143,11.9143,11.8968,11.8968,67122.0
2022-10-19 14:55:00,13.57,13.62,13.57,13.61,230295.0,11.8968,11.9406,11.8968,11.9319,230295.0
2022-10-19 15:00:00,13.61,13.64,13.6,13.61,205236.0,11.9319,11.9582,11.9231,11.9319,205236.0
2022-10-19 15:05:00,13.62,13.63,13.59,13.63,324245.0,11.9406,11.9494,11.9143,11.9494,324245.0
2022-10-19 15:10:00,13.63,13.65,13.62,13.63,220543.0,11.9494,11.9669,11.9406,11.9494,220543.0
2022-10-19 15:15:00,13.63,13.67,13.63,13.66,216108.0,11.9494,11.9845,11.9494,11.9757,216108.0
2022-10-19 15:20:00,13.66,13.66,13.62,13.62,100401.0,11.9757,11.9757,11.9406,11.9406,100401.0
2022-10-19 15:25:00,13.62,13.64,13.6,13.61,186094.0,11.9406,11.9582,11.9231,11.9319,186094.0
2022-10-19 15:30:00,13.61,13.63,13.6,13.63,224337.0,11.9319,11.9494,11.9231,11.9494,224337.0
2022-10-19 15:35:00,13.63,13.64,13.61,13.61,128701.0,11.9494,11.9582,11.9319,11.9319,128701.0
2022-10-19 15:40:00,13.61,13.64,13.61,13.63,209722.0,11.9319,11.9582,11.9319,11.9494,209722.0
2022-10-19 15:45:00,13.63,13.63,13.6,13.63,307842.0,11.9494,11.9494,11.9231,11.9494,307842.0
2022-10-19 15:50:00,13.62,13.64,13.6,13.62,651788.0,11.9406,11.9582,11.9231,11.9406,651788.0
2022-10-19 15:55:00,13.62,13.65,13.61,13.63,996971.0,11.9406,11.9669,11.9319,11.9494,996971.0
2022-10-20 09:30:00,13.63,13.63,13.44,13.54,570192.0,11.9494,11.9494,11.7828,11.8705,570192.0
2022-10-20 09:35:00,13.54,13.55,13.42,13.48,626947.0,11.8705,11.8793,11.7653,11.8179,626947.0
2022-10-20 09:40:00,13.49,13.6,13.48,13.56,311762.0,11.8267,11.9231,11.8179,11.888,311762.0
2022-10-20 09:45:00,13.56,13.58,13.52,13.55,196214.0,11.888,11.9056,11.853,11.8793,196214.0
2022-10-20 09:50:00,13.55,13.59,13.51,13.55,164405.0,11.8793,11.9143,11.8442,11.8793,164405.0
2022-10-20 09:55:00,13.55,13.65,13.54,13.57,173800.0,11.8793,11.9669,11.8705,11.8968,173800.0
2022-10-20 10:00:00,13.58,13.69,13.57,13.67,304761.0,11.9056,12.002,11.8968,11.9845,304761.0
2022-10-20 10:05:00,13.67,13.71,13.64,13.7,181915.0,11.9845,12.0195,11.9582,12.0108,181915.0
2022-10-20 10:10:00,13.7,13.72,13.68,13.71,283324.0,12.0108,12.0283,11.9932,12.0195,283324.0
2022-10-20 10:15:00,13.71,13.74,13.69,13.74,458022.0,12.0195,12.0458,12.002,12.0458,458022.0
2022-10-20 10:20:00,13.74,13.75,13.69,13.7,154552.0,12.0458,12.0546,12.002,12.0108,154552.0
2022-10-20 10:25:00,13.7,13.71,13.65,13.68,224176.0,12.0108,12.0195,11.9669,11.9932,224176.0
2022-10-20 10:30:00,13.68,13.69,13.63,13.63,324854.0,11.9932,12.002,11.9494,11.9494,324854.0
2022-10-20 10:35:00,13.64,13.68,13.58,13.59,180733.0,11.9582,11.9932,11.9056,11.9143,180733.0
2022-10-20 10:40:00,13.59,13.61,13.54,13.56,302624.0,11.9143,11.9319,11.8705,11.888,302624.0
2022-10-20 10:45:00,13.56,13.6,13.55,13.58,264148.0,11.888,11.9231,11.8793,11.9056,264148.0
2022-10-20 10:50:00,13.58,13.6,13.55,13.55,207422.0,11.9056,11.9231,11.8793,11.8793,207422.0
2022-10-20 10:55:00,13.55,13.6,13.53,13.59,192861.0,11.8793,11.9231,11.8617,11.9143,192861.0
2022-10-20 11:00:00,13.59,13.6,13.56,13.57,115924.0,11.9143,11.9231,11.888,11.8968,115924.0
2022-10-20 11:05:00,13.57,13.59,13.54,13.56,244710.0,11.8968,11.9143,11.8705,11.888,244710.0
2022-10-20 11:10:00,13.56,13.59,13.55,13.56,243387.0,11.888,11.9143,11.8793,11.888,243387.0
2022-10-20 11:15:00,13.57,13.57,13.53,13.54,187367.0,11.8968,11.8968,11.8617,11.8705,187367.0
2022-10-20 11:20:00,13.54,13.56,13.52,13.54,187026.0,11.8705,11.888,11.853,11.8705,187026.0
2022-10-20 11:25:00,13.54,13.55,13.49,13.51,135475.0,11.8705,11.8793,11.8267,11.8442,135475.0
2022-10-20 11:30:00,13.5,13.52,13.48,13.49,146594.0,11.8354,11.853,11.8179,11.8267,146594.0
2022-10-20 11:35:00,13.48,13.51,13.48,13.5,159265.0,11.8179,11.8442,11.8179,11.8354,159265.0
2022-10-20 11:40:00,13.5,13.51,13.46,13.46,275081.0,11.8354,11.8442,11.8004,11.8004,275081.0
2022-10-20 11:45:00,13.46,13.47,13.45,13.46,123384.0,11.8004,11.8091,11.7916,11.8004,123384.0
2022-10-20 11:50:00,13.46,13.47,13.42,13.44,201358.0,11.8004,11.8091,11.7653,11.7828,201358.0
2022-10-20 11:55:00,13.43,13.44,13.37,13.38,162399.0,11.774,11.7828,11.7214,11.7302,162399.0
2022-10-20 12:00:00,13.38,13.41,13.35,13.39,274875.0,11.7302,11.7565,11.7039,11.739,274875.0
2022-10-20 12:05:00,13.39,13.4,13.36,13.38,229694.0,11.739,11.7477,11.7127,11.7302,229694.0
2022-10-20 12:10:00,13.37,13.4,13.37,13.4,114170.0,11.7214,11.7477,11.7214,11.7477,114170.0
2022-10-20 12:15:00,13.39,13.42,13.38,13.42,176057.0,11.739,11.7653,11.7302,11.7653,176057.0
2022-10-20 12:20:00,13.41,13.42,13.38,13.4,151964.0,11.7565,11.7653,11.7302,11.7477,151964.0
2022-10-20 12:25:00,13.39,13.4,13.37,13.38,118613.0,11.739,11.7477,11.7214,11.7302,118613.0
2022-10-20 12:30:00,13.38,13.4,13.36,13.38,163161.0,11.7302,11.7477,11.7127,11.7302,163161.0
2022-10-20 12:35:00,13.38,13.39,13.35,13.36,151204.0,11.7302,11.739,11.7039,11.7127,151204.0
2022-10-20 12:40:00,13.36,13.38,13.35,13.36,689867.0,11.7127,11.7302,11.7039,11.7127,689867.0
2022-10-20 12:45:00,13.36,13.36,13.33,13.35,165711.0,11.7127,11.7127,11.6864,11.7039,165711.0
2022-10-20 12:50:00,13.36,13.36,13.31,13.33,163989.0,11.7127,11.7127,11.6688,11.6864,163989.0
2022-10-20 12:55:00,13.33,13.36,13.32,13.35,788936.0,11.6864,11.7127,11.6776,11.7039,788936.0
2022-10-20 13:00:00,13.35,13.36,13.33,13.34,139890.0,11.7039,11.7127,11.6864,11.6951,139890.0
2022-10-20 13:05:00,13.34,13.34,13.27,13.29,165796.0,11.6951,11.6951,11.6338,11.6513,165796.0
2022-10-20 13:10:00,13.29,13.33,13.29,13.29,147201.0,11.6513,11.6864,11.6513,11.6513,147201.0
2022-10-20 13:15:00,13.29,13.29,13.25,13.25,166373.0,11.6513,11.6513,11.6162,11.6162,166373.0
2022-10-20 13:20:00,13.25,13.3,13.25,13.28,179101.0,11.6162,11.6601,11.6162,11.6425,179101.0
2022-10-20 13:25:00,13.28,13.28,13.25,13.26,81341.0,11.6425,11.6425,11.6162,11.625,81341.0
2022-10-20 13:30:00,13.26,13.27,13.24,13.26,212025.0,11.625,11.6338,11.6075,11.625,212025.0
2022-10-20 13:35:00,13.26,13.27,13.25,13.27,241758.0,11.625,11.6338,11.6162,11.6338,241758.0
2022-10-20 13:40:00,13.26,13.27,13.23,13.25,192006.0,11.625,11.6338,11.5987,11.6162,192006.0
2022-10-20 13:45:00,13.24,13.25,13.19,13.2,124631.0,11.6075,11.6162,11.5636,11.5724,124631.0
2022-10-20 13:50:00,13.19,13.21,13.18,13.2,132552.0,11.5636,11.5812,11.5549,11.5724,132552.0
2022-10-20 13:55:00,13.21,13.23,13.19,13.21,130042.0,11.5812,11.5987,11.5636,11.5812,130042.0
2022-10-20 14:00:00,13.21,13.22,13.18,13.2,132053.0,11.5812,11.5899,11.5549,11.5724,132053.0
2022-10-20 14:05:00,13.19,13.21,13.16,13.18,144521.0,11.5636,11.5812,11.5373,11.5549,144521.0
2022-10-20 14:10:00,13.18,13.19,13.16,13.17,160919.0,11.5549,11.5636,11.5373,11.5461,160919.0
2022-10-20 14:15:00,13.17,13.18,13.14,13.16,230505.0,11.5461,11.5549,11.5198,11.5373,230505.0
2022-10-20 14:20:00,13.16,13.16,13.13,13.13,671771.0,11.5373,11.5373,11.511,11.511,671771.0
2022-10-20 14:25:00,13.14,13.15,13.1,13.11,608228.0,11.5198,11.5286,11.4847,11.4935,608228.0
2022-10-20 14:30:00,13.11,13.15,13.09,13.14,420984.0,11.4935,11.5286,11.476,11.5198,420984.0
2022-10-20 14:35:00,13.15,13.18,13.13,13.17,421150.0,11.5286,11.5549,11.511,11.5461,421150.0
2022-10-20 14:40:00,13.16,13.16,13.12,13.15,269522.0,11.5373,11.5373,11.5023,11.5286,269522.0
2022-10-20 14:45:00,13.15,13.18,13.14,13.17,235840.0,11.5286,11.5549,11.5198,11.5461,235840.0
2022-10-20 14:50:00,13.16,13.19,13.15,13.18,199655.0,11.5373,11.5636,11.5286,11.5549,199655.0
2022-10-20 14:55:00,13.18,13.2,13.17,13.18,161312.0,11.5549,11.5724,11.5461,11.5549,161312.0
2022-10-20 15:00:00,13.18,13.2,13.17,13.18,187510.0,11.5549,11.5724,11.5461,11.5549,187510.0
2022-10-20 15:05:00,13.17,13.21,13.17,13.21,305827.0,11.5461,11.5812,11.5461,11.5812,305827.0
2022-10-20 15:10:00,13.21,13.21,13.17,13.18,244242.0,11.5812,11.5812,11.5461,11.5549,244242.0
2022-10-20 15:15:00,13.18,13.18,13.14,13.15,177580.0,11.5549,11.5549,11.5198,11.5286,177580.0
2022-10-20 15:20:00,13.14,13.15,13.11,13.12,243894.0,11.5198,11.5286,11.4935,11.5023,243894.0
2022-10-20 15:25:00,13.11,13.13,13.1,13.12,226392.0,11.4935,11.511,11.4847,11.5023,226392.0
2022-10-20 15:30:00,13.12,13.14,13.11,13.11,264983.0,11.5023,11.5198,11.4935,11.4935,264983.0
2022-10-20 15:35:00,13.11,13.16,13.1,13.14,385552.0,11.4935,11.5373,11.4847,11.5198,385552.0
2022-10-20 15:40:00,13.13,13.18,13.13,13.18,317882.0,11.511,11.5549,11.511,11.5549,317882.0
2022-10-20 15:45:00,13.17,13.18,13.14,13.18,488225.0,11.5461,11.5549,11.5198,11.5549,488225.0
2022-10-20 15:50:00,13.18,13.22,13.17,13.22,561783.0,11.5549,11.5899,11.5461,11.5899,561783.0
2022-10-20 15:55:00,13.21,13.22,13.19,13.2,1881450.0,11.5812,11.5899,11.5636,11.5724,1881450.0
2022-10-21 09:30:00,13.54,13.99,13.51,13.94,1194698.0,11.8705,12.265,11.8442,12.2212,1194698.0
2022-10-21 09:35:00,13.94,14.16,13.92,14.04,2260896.0,12.2212,12.414,12.2036,12.3088,2260896.0
2022-10-21 09:40:00,14.03,14.12,13.86,14.05,1472129.0,12.3001,12.379,12.151,12.3176,1472129.0
2022-10-21 09:45:00,14.05,14.22,14.01,14.21,1067170.0,12.3176,12.4666,12.2825,12.4579,1067170.0
2022-10-21 09:50:00,14.21,14.3,14.16,14.21,793165.0,12.4579,12.5368,12.414,12.4579,793165.0
2022-10-21 09:55:00,14.21,14.25,14.14,14.18,1276999.0,12.4579,12.4929,12.3965,12.4316,1276999.0
2022-10-21 10:00:00,14.18,14.25,14.14,14.22,813693.0,12.4316,12.4929,12.3965,12.4666,813693.0
2022-10-21 10:05:00,14.22,14.32,14.19,14.31,649972.0,12.4666,12.5543,12.4403,12.5455,649972.0
2022-10-21 10:10:00,14.31,14.33,14.25,14.33,421668.0,12.5455,12.5631,12.4929,12.5631,421668.0
2022-10-21 10:15:00,14.33,14.34,14.27,14.34,312959.0,12.5631,12.5718,12.5105,12.5718,312959.0
2022-10-21 10:20:00,14.34,14.39,14.28,14.29,588749.0,12.5718,12.6157,12.5192,12.528,588749.0
2022-10-21 10:25:00,14.29,14.29,14.11,14.12,601827.0,12.528,12.528,12.3702,12.379,601827.0
2022-10-21 10:30:00,14.12,14.16,14.04,14.06,1079142.0,12.379,12.414,12.3088,12.3264,1079142.0
2022-10-21 10:35:00,14.06,14.1,14.0,14.09,534663.0,12.3264,12.3614,12.2738,12.3527,534663.0
2022-10-21 10:40:00,14.09,14.11,14.03,14.09,441237.0,12.3527,12.3702,12.3001,12.3527,441237.0
2022-10-21 10:45:00,14.08,14.12,14.04,14.06,315321.0,12.3439,12.379,12.3088,12.3264,315321.0
2022-10-21 10:50:00,14.06,14.19,14.05,14.18,602351.0,12.3264,12.4403,12.3176,12.4316,602351.0
2022-10-21 10:55:00,14.17,14.18,14.1,14.16,410244.0,12.4228,12.4316,12.3614,12.414,410244.0
2022-10-21 11:00:00,14.16,14.2,14.13,14.19,235305.0,12.414,12.4491,12.3877,12.4403,235305.0
2022-10-21 11:05:00,14.19,14.3,14.18,14.29,487159.0,12.4403,12.5368,12.4316,12.528,487159.0
2022-10-21 11:10:00,14.29,14.3,14.22,14.26,531003.0,12.528,12.5368,12.4666,12.5017,531003.0
2022-10-21 11:15:00,14.27,14.28,14.2,14.21,864024.0,12.5105,12.5192,12.4491,12.4579,864024.0
2022-10-21 11:20:00,14.2,14.21,14.06,14.08,452281.0,12.4491,12.4579,12.3264,12.3439,452281.0
2022-10-21 11:25:00,14.07,14.14,14.05,14.06,273112.0,12.3351,12.3965,12.3176,12.3264,273112.0
2022-10-21 11:30:00,14.06,14.18,14.04,14.12,396096.0,12.3264,12.4316,12.3088,12.379,396096.0
2022-10-21 11:35:00,14.12,14.15,14.07,14.09,258776.0,12.379,12.4053,12.3351,12.3527,258776.0
2022-10-21 11:40:00,14.09,14.16,14.03,14.14,416286.0,12.3527,12.414,12.3001,12.3965,416286.0
2022-10-21 11:45:00,14.15,14.19,14.13,14.19,309794.0,12.4053,12.4403,12.3877,12.4403,309794.0
2022-10-21 11:50:00,14.19,14.22,14.16,14.19,277041.0,12.4403,12.4666,12.414,12.4403,277041.0
2022-10-21 11:55:00,14.18,14.22,14.16,14.17,280433.0,12.4316,12.4666,12.414,12.4228,280433.0
2022-10-21 12:00:00,14.17,14.24,14.16,14.24,294216.0,12.4228,12.4842,12.414,12.4842,294216.0
2022-10-21 12:05:00,14.24,14.24,14.17,14.2,306510.0,12.4842,12.4842,12.4228,12.4491,306510.0
2022-10-21 12:10:00,14.2,14.23,14.17,14.23,170278.0,12.4491,12.4754,12.4228,12.4754,170278.0
2022-10-21 12:15:00,14.23,14.24,14.16,14.17,279812.0,12.4754,12.4842,12.414,12.4228,279812.0
2022-10-21 12:20:00,14.17,14.21,14.15,14.2,184868.0,12.4228,12.4579,12.4053,12.4491,184868.0
2022-10-21 12:25:00,14.2,14.22,14.17,14.2,170433.0,12.4491,12.4666,12.4228,12.4491,170433.0
2022-10-21 12:30:00,14.2,14.25,14.18,14.24,241002.0,12.4491,12.4929,12.4316,12.4842,241002.0
2022-10-21 12:35:00,14.23,14.25,14.18,14.19,332223.0,12.4754,12.4929,12.4316,12.4403,332223.0
2022-10-21 12:40:00,14.2,14.25,14.19,14.24,380370.0,12.4491,12.4929,12.4403,12.4842,380370.0
2022-10-21 12:45:00,14.24,14.28,14.23,14.28,185136.0,12.4842,12.5192,12.4754,12.5192,185136.0
2022-10-21 12:50:00,14.28,14.29,14.27,14.28,255598.0,12.5192,12.528,12.5105,12.5192,255598.0
2022-10-21 12:55:00,14.28,14.28,14.23,14.24,215400.0,12.5192,12.5192,12.4754,12.4842,215400.0
2022-10-21 13:00:00,14.24,14.31,14.23,14.3,407873.0,12.4842,12.5455,12.4754,12.5368,407873.0
2022-10-21 13:05:00,14.3,14.32,14.26,14.27,293514.0,12.5368,12.5543,12.5017,12.5105,293514.0
2022-10-21 13:10:00,14.27,14.29,14.25,14.28,203842.0,12.5105,12.528,12.4929,12.5192,203842.0
2022-10-21 13:15:00,14.28,14.29,14.26,14.26,218494.0,12.5192,12.528,12.5017,12.5017,218494.0
2022-10-21 13:20:00,14.26,14.28,14.24,14.25,307641.0,12.5017,12.5192,12.4842,12.4929,307641.0
2022-10-21 13:25:00,14.25,14.28,14.25,14.27,243750.0,12.4929,12.5192,12.4929,12.5105,243750.0
2022-10-21 13:30:00,14.27,14.3,14.26,14.27,288679.0,12.5105,12.5368,12.5017,12.5105,288679.0
2022-10-21 13:35:00,14.27,14.28,14.24,14.28,188648.0,12.5105,12.5192,12.4842,12.5192,188648.0
2022-10-21 13:40:00,14.28,14.29,14.25,14.26,194861.0,12.5192,12.528,12.4929,12.5017,194861.0
2022-10-21 13:45:00,14.26,14.32,14.26,14.31,211944.0,12.5017,12.5543,12.5017,12.5455,211944.0
2022-10-21 13:50:00,14.31,14.32,14.28,14.29,269319.0,12.5455,12.5543,12.5192,12.528,269319.0
2022-10-21 13:55:00,14.29,14.32,14.29,14.31,233928.0,12.528,12.5543,12.528,12.5455,233928.0
2022-10-21 14:00:00,14.31,14.33,14.29,14.33,160470.0,12.5455,12.5631,12.528,12.5631,160470.0
2022-10-21 14:05:00,14.33,14.35,14.32,14.34,167281.0,12.5631,12.5806,12.5543,12.5718,167281.0
2022-10-21 14:10:00,14.34,14.35,14.32,14.33,178224.0,12.5718,12.5806,12.5543,12.5631,178224.0
2022-10-21 14:15:00,14.32,14.33,14.3,14.31,179824.0,12.5543,12.5631,12.5368,12.5455,179824.0
2022-10-21 14:20:00,14.31,14.31,14.27,14.29,226237.0,12.5455,12.5455,12.5105,12.528,226237.0
2022-10-21 14:25:00,14.3,14.33,14.29,14.33,143745.0,12.5368,12.5631,12.528,12.5631,143745.0
2022-10-21 14:30:00,14.33,14.34,14.32,14.33,174746.0,12.5631,12.5718,12.5543,12.5631,174746.0
2022-10-21 14:35:00,14.33,14.36,14.3,14.32,339601.0,12.5631,12.5894,12.5368,12.5543,339601.0
2022-10-21 14:40:00,14.32,14.33,14.3,14.31,185032.0,12.5543,12.5631,12.5368,12.5455,185032.0
2022-10-21 14:45:00,14.3,14.33,14.3,14.33,283613.0,12.5368,12.5631,12.5368,12.5631,283613.0
2022-10-21 14:50:00,14.33,14.33,14.31,14.32,247492.0,12.5631,12.5631,12.5455,12.5543,247492.0
2022-10-21 14:55:00,14.31,14.4,14.31,14.4,561718.0,12.5455,12.6244,12.5455,12.6244,561718.0
2022-10-21 15:00:00,14.39,14.4,14.34,14.37,406285.0,12.6157,12.6244,12.5718,12.5981,406285.0
2022-10-21 15:05:00,14.37,14.4,14.36,14.39,360976.0,12.5981,12.6244,12.5894,12.6157,360976.0
2022-10-21 15:10:00,14.38,14.41,14.37,14.4,365804.0,12.6069,12.6332,12.5981,12.6244,365804.0
2022-10-21 15:15:00,14.4,14.4,14.37,14.39,302591.0,12.6244,12.6244,12.5981,12.6157,302591.0
2022-10-21 15:20:00,14.39,14.41,14.38,14.39,355208.0,12.6157,12.6332,12.6069,12.6157,355208.0
2022-10-21 15:25:00,14.39,14.42,14.38,14.42,627378.0,12.6157,12.642,12.6069,12.642,627378.0
2022-10-21 15:30:00,14.42,14.45,14.4,14.42,600646.0,12.642,12.6683,12.6244,12.642,600646.0
2022-10-21 15:35:00,14.43,14.45,14.42,14.45,430430.0,12.6507,12.6683,12.642,12.6683,430430.0
2022-10-21 15:40:00,14.44,14.48,14.44,14.46,346128.0,12.6595,12.6946,12.6595,12.677,346128.0
2022-10-21 15:45:00,14.45,14.48,14.44,14.46,684132.0,12.6683,12.6946,12.6595,12.677,684132.0
2022-10-21 15:50:00,14.47,14.5,14.44,14.49,1136359.0,12.6858,12.7121,12.6595,12.7033,1136359.0
2022-10-21 15:55:00,14.48,14.51,14.43,14.44,2806731.0,12.6946,12.7209,12.6507,12.6595,2806731.0
2022-10-24 09:30:00,14.59,14.78,14.54,14.78,1097377.0,12.791,12.9576,12.7472,12.9576,1097377.0
2022-10-24 09:35:00,14.78,14.93,14.77,14.84,702098.0,12.9576,13.0891,12.9488,13.0102,702098.0
2022-10-24 09:40:00,14.83,14.9,14.75,14.89,864785.0,13.0014,13.0628,12.9313,13.054,864785.0
2022-10-24 09:45:00,14.9,14.98,14.89,14.91,601678.0,13.0628,13.1329,13.054,13.0716,601678.0
2022-10-24 09:50:00,14.91,15.0,14.87,14.99,925211.0,13.0716,13.1505,13.0365,13.1417,925211.0
2022-10-24 09:55:00,14.99,15.01,14.86,14.93,782476.0,13.1417,13.1592,13.0277,13.0891,782476.0
2022-10-24 10:00:00,14.93,14.94,14.8,14.83,410882.0,13.0891,13.0979,12.9751,13.0014,410882.0
2022-10-24 10:05:00,14.83,14.91,14.8,14.87,224690.0,13.0014,13.0716,12.9751,13.0365,224690.0
2022-10-24 10:10:00,14.86,14.92,14.85,14.91,221805.0,13.0277,13.0803,13.019,13.0716,221805.0
2022-10-24 10:15:00,14.9,14.95,14.9,14.91,442237.0,13.0628,13.1066,13.0628,13.0716,442237.0
2022-10-24 10:20:00,14.91,14.91,14.75,14.79,338342.0,13.0716,13.0716,12.9313,12.9664,338342.0
2022-10-24 10:25:00,14.79,14.88,14.75,14.86,219082.0,12.9664,13.0453,12.9313,13.0277,219082.0
2022-10-24 10:30:00,14.86,14.93,14.84,14.92,512135.0,13.0277,13.0891,13.0102,13.0803,512135.0
2022-10-24 10:35:00,14.92,14.95,14.87,14.89,457316.0,13.0803,13.1066,13.0365,13.054,457316.0
2022-10-24 10:40:00,14.89,14.91,14.83,14.86,406965.0,13.054,13.0716,13.0014,13.0277,406965.0
2022-10-24 10:45:00,14.85,14.86,14.81,14.84,424868.0,13.019,13.0277,12.9839,13.0102,424868.0
2022-10-24 10:50:00,14.84,14.95,14.83,14.95,364913.0,13.0102,13.1066,13.0014,13.1066,364913.0
2022-10-24 10:55:00,14.95,14.96,14.9,14.93,362742.0,13.1066,13.1154,13.0628,13.0891,362742.0
2022-10-24 11:00:00,14.93,14.97,14.89,14.95,235485.0,13.0891,13.1242,13.054,13.1066,235485.0
2022-10-24 11:05:00,14.95,14.97,14.9,14.92,200723.0,13.1066,13.1242,13.0628,13.0803,200723.0
2022-10-24 11:10:00,14.91,14.95,14.9,14.92,242982.0,13.0716,13.1066,13.0628,13.0803,242982.0
2022-10-24 11:15:00,14.93,14.97,14.85,14.88,241390.0,13.0891,13.1242,13.019,13.0453,241390.0
2022-10-24 11:20:00,14.88,14.93,14.87,14.91,245475.0,13.0453,13.0891,13.0365,13.0716,245475.0
2022-10-24 11:25:00,14.9,14.94,14.88,14.92,290494.0,13.0628,13.0979,13.0453,13.0803,290494.0
2022-10-24 11:30:00,14.92,14.92,14.87,14.89,195965.0,13.0803,13.0803,13.0365,13.054,195965.0
2022-10-24 11:35:00,14.89,14.92,14.88,14.91,250783.0,13.054,13.0803,13.0453,13.0716,250783.0
2022-10-24 11:40:00,14.9,14.92,14.86,14.87,176228.0,13.0628,13.0803,13.0277,13.0365,176228.0
2022-10-24 11:45:00,14.87,14.92,14.85,14.92,298175.0,13.0365,13.0803,13.019,13.0803,298175.0
2022-10-24 11:50:00,14.92,14.95,14.9,14.94,276565.0,13.0803,13.1066,13.0628,13.0979,276565.0
2022-10-24 11:55:00,14.94,14.97,14.93,14.95,333700.0,13.0979,13.1242,13.0891,13.1066,333700.0
2022-10-24 12:00:00,14.94,14.97,14.93,14.96,131896.0,13.0979,13.1242,13.0891,13.1154,131896.0
2022-10-24 12:05:00,14.96,15.0,14.95,14.97,362540.0,13.1154,13.1505,13.1066,13.1242,362540.0
2022-10-24 12:10:00,14.97,15.0,14.95,14.99,199571.0,13.1242,13.1505,13.1066,13.1417,199571.0
2022-10-24 12:15:00,14.99,15.0,14.96,14.98,148912.0,13.1417,13.1505,13.1154,13.1329,148912.0
2022-10-24 12:20:00,14.98,15.0,14.96,15.0,169174.0,13.1329,13.1505,13.1154,13.1505,169174.0
2022-10-24 12:25:00,15.0,15.0,14.96,14.97,130087.0,13.1505,13.1505,13.1154,13.1242,130087.0
2022-10-24 12:30:00,14.97,14.99,14.96,14.99,195474.0,13.1242,13.1417,13.1154,13.1417,195474.0
2022-10-24 12:35:00,14.98,15.0,14.97,14.99,117516.0,13.1329,13.1505,13.1242,13.1417,117516.0
2022-10-24 12:40:00,14.99,14.99,14.96,14.99,126717.0,13.1417,13.1417,13.1154,13.1417,126717.0
2022-10-24 12:45:00,14.99,15.0,14.97,14.99,145266.0,13.1417,13.1505,13.1242,13.1417,145266.0
2022-10-24 12:50:00,14.99,14.99,14.96,14.98,110302.0,13.1417,13.1417,13.1154,13.1329,110302.0
2022-10-24 12:55:00,14.98,14.98,14.91,14.92,299180.0,13.1329,13.1329,13.0716,13.0803,299180.0
2022-10-24 13:00:00,14.92,14.95,14.89,14.95,479557.0,13.0803,13.1066,13.054,13.1066,479557.0
2022-10-24 13:05:00,14.95,14.97,14.93,14.96,209772.0,13.1066,13.1242,13.0891,13.1154,209772.0
2022-10-24 13:10:00,14.97,14.97,14.94,14.96,157751.0,13.1242,13.1242,13.0979,13.1154,157751.0
2022-10-24 13:15:00,14.96,14.98,14.95,14.96,254466.0,13.1154,13.1329,13.1066,13.1154,254466.0
2022-10-24 13:20:00,14.96,14.97,14.92,14.96,312004.0,13.1154,13.1242,13.0803,13.1154,312004.0
2022-10-24 13:25:00,14.96,14.97,14.93,14.96,173759.0,13.1154,13.1242,13.0891,13.1154,173759.0
2022-10-24 13:30:00,14.96,14.97,14.94,14.96,292982.0,13.1154,13.1242,13.0979,13.1154,292982.0
2022-10-24 13:35:00,14.95,14.96,14.9,14.93,565223.0,13.1066,13.1154,13.0628,13.0891,565223.0
2022-10-24 13:40:00,14.93,14.94,14.92,14.94,219657.0,13.0891,13.0979,13.0803,13.0979,219657.0
2022-10-24 13:45:00,14.94,14.95,14.91,14.92,361503.0,13.0979,13.1066,13.0716,13.0803,361503.0
2022-10-24 13:50:00,14.92,14.93,14.89,14.9,539205.0,13.0803,13.0891,13.054,13.0628,539205.0
2022-10-24 13:55:00,14.9,14.9,14.87,14.88,424021.0,13.0628,13.0628,13.0365,13.0453,424021.0
2022-10-24 14:00:00,14.89,14.89,14.85,14.86,574780.0,13.054,13.054,13.019,13.0277,574780.0
2022-10-24 14:05:00,14.85,14.86,14.82,14.85,435618.0,13.019,13.0277,12.9927,13.019,435618.0
2022-10-24 14:10:00,14.85,14.87,14.83,14.85,397024.0,13.019,13.0365,13.0014,13.019,397024.0
2022-10-24 14:15:00,14.86,14.88,14.84,14.87,430166.0,13.0277,13.0453,13.0102,13.0365,430166.0
2022-10-24 14:20:00,14.88,14.88,14.84,14.86,980001.0,13.0453,13.0453,13.0102,13.0277,980001.0
2022-10-24 14:25:00,14.86,14.87,14.85,14.86,199831.0,13.0277,13.0365,13.019,13.0277,199831.0
2022-10-24 14:30:00,14.86,14.87,14.83,14.85,431075.0,13.0277,13.0365,13.0014,13.019,431075.0
2022-10-24 14:35:00,14.85,14.86,14.83,14.85,201172.0,13.019,13.0277,13.0014,13.019,201172.0
2022-10-24 14:40:00,14.85,14.9,14.83,14.89,295403.0,13.019,13.0628,13.0014,13.054,295403.0
2022-10-24 14:45:00,14.88,14.9,14.87,14.89,187503.0,13.0453,13.0628,13.0365,13.054,187503.0
2022-10-24 14:50:00,14.89,14.91,14.87,14.87,408716.0,13.054,13.0716,13.0365,13.0365,408716.0
2022-10-24 14:55:00,14.87,14.89,14.85,14.88,412471.0,13.0365,13.054,13.019,13.0453,412471.0
2022-10-24 15:00:00,14.89,14.89,14.87,14.89,249636.0,13.054,13.054,13.0365,13.054,249636.0
2022-10-24 15:05:00,14.89,14.89,14.86,14.86,308054.0,13.054,13.054,13.0277,13.0277,308054.0
2022-10-24 15:10:00,14.87,14.88,14.85,14.88,201555.0,13.0365,13.0453,13.019,13.0453,201555.0
2022-10-24 15:15:00,14.88,14.89,14.86,14.87,314580.0,13.0453,13.054,13.0277,13.0365,314580.0
2022-10-24 15:20:00,14.87,14.87,14.84,14.85,565071.0,13.0365,13.0365,13.0102,13.019,565071.0
2022-10-24 15:25:00,14.85,14.85,14.83,14.84,388104.0,13.019,13.019,13.0014,13.0102,388104.0
2022-10-24 15:30:00,14.84,14.87,14.83,14.84,321355.0,13.0102,13.0365,13.0014,13.0102,321355.0
2022-10-24 15:35:00,14.84,14.85,14.83,14.83,358195.0,13.0102,13.019,13.0014,13.0014,358195.0
2022-10-24 15:40:00,14.83,14.84,14.81,14.81,474747.0,13.0014,13.0102,12.9839,12.9839,474747.0
2022-10-24 15:45:00,14.81,14.81,14.78,14.81,1008181.0,12.9839,12.9839,12.9576,12.9839,1008181.0
2022-10-24 15:50:00,14.81,14.83,14.8,14.81,1205905.0,12.9839,13.0014,12.9751,12.9839,1205905.0
2022-10-24 15:55:00,14.82,14.85,14.81,14.84,1680231.0,12.9927,13.019,12.9839,13.0102,1680231.0
2022-10-25 09:30:00,14.72,14.8,14.68,14.8,507348.0,12.905,12.9751,12.8699,12.9751,507348.0
2022-10-25 09:35:00,14.8,14.81,14.71,14.76,192922.0,12.9751,12.9839,12.8962,12.9401,192922.0
2022-10-25 09:40:00,14.76,14.81,14.74,14.78,182885.0,12.9401,12.9839,12.9225,12.9576,182885.0
2022-10-25 09:45:00,14.78,14.85,14.78,14.79,246693.0,12.9576,13.019,12.9576,12.9664,246693.0
2022-10-25 09:50:00,14.79,14.85,14.77,14.85,193156.0,12.9664,13.019,12.9488,13.019,193156.0
2022-10-25 09:55:00,14.85,14.87,14.8,14.82,352657.0,13.019,13.0365,12.9751,12.9927,352657.0
2022-10-25 10:00:00,14.82,14.84,14.73,14.73,392940.0,12.9927,13.0102,12.9138,12.9138,392940.0
2022-10-25 10:05:00,14.74,14.74,14.66,14.68,326529.0,12.9225,12.9225,12.8524,12.8699,326529.0
2022-10-25 10:10:00,14.68,14.69,14.65,14.69,283222.0,12.8699,12.8787,12.8436,12.8787,283222.0
2022-10-25 10:15:00,14.68,14.73,14.67,14.7,392139.0,12.8699,12.9138,12.8612,12.8875,392139.0
2022-10-25 10:20:00,14.7,14.71,14.67,14.7,249616.0,12.8875,12.8962,12.8612,12.8875,249616.0
2022-10-25 10:25:00,14.7,14.75,14.68,14.74,311407.0,12.8875,12.9313,12.8699,12.9225,311407.0
2022-10-25 10:30:00,14.75,14.75,14.7,14.7,310635.0,12.9313,12.9313,12.8875,12.8875,310635.0
2022-10-25 10:35:00,14.71,14.71,14.64,14.67,350628.0,12.8962,12.8962,12.8349,12.8612,350628.0
2022-10-25 10:40:00,14.66,14.67,14.61,14.62,201065.0,12.8524,12.8612,12.8086,12.8173,201065.0
2022-10-25 10:45:00,14.62,14.7,14.6,14.69,278958.0,12.8173,12.8875,12.7998,12.8787,278958.0
2022-10-25 10:50:00,14.69,14.73,14.68,14.7,192771.0,12.8787,12.9138,12.8699,12.8875,192771.0
2022-10-25 10:55:00,14.7,14.71,14.67,14.68,339155.0,12.8875,12.8962,12.8612,12.8699,339155.0
2022-10-25 11:00:00,14.68,14.72,14.64,14.65,470527.0,12.8699,12.905,12.8349,12.8436,470527.0
2022-10-25 11:05:00,14.65,14.71,14.64,14.7,267766.0,12.8436,12.8962,12.8349,12.8875,267766.0
2022-10-25 11:10:00,14.7,14.73,14.69,14.73,310527.0,12.8875,12.9138,12.8787,12.9138,310527.0
2022-10-25 11:15:00,14.73,14.75,14.72,14.75,132125.0,12.9138,12.9313,12.905,12.9313,132125.0
2022-10-25 11:20:00,14.75,14.81,14.73,14.78,578915.0,12.9313,12.9839,12.9138,12.9576,578915.0
2022-10-25 11:25:00,14.78,14.79,14.75,14.78,341666.0,12.9576,12.9664,12.9313,12.9576,341666.0
2022-10-25 11:30:00,14.77,14.8,14.76,14.79,127025.0,12.9488,12.9751,12.9401,12.9664,127025.0
2022-10-25 11:35:00,14.79,14.83,14.78,14.79,186320.0,12.9664,13.0014,12.9576,12.9664,186320.0
2022-10-25 11:40:00,14.79,14.82,14.78,14.82,129687.0,12.9664,12.9927,12.9576,12.9927,129687.0
2022-10-25 11:45:00,14.81,14.84,14.8,14.84,175447.0,12.9839,13.0102,12.9751,13.0102,175447.0
2022-10-25 11:50:00,14.84,14.84,14.82,14.83,60079.0,13.0102,13.0102,12.9927,13.0014,60079.0
2022-10-25 11:55:00,14.83,14.85,14.82,14.84,144882.0,13.0014,13.019,12.9927,13.0102,144882.0
2022-10-25 12:00:00,14.84,14.86,14.83,14.86,96347.0,13.0102,13.0277,13.0014,13.0277,96347.0
2022-10-25 12:05:00,14.86,14.86,14.84,14.85,169043.0,13.0277,13.0277,13.0102,13.019,169043.0
2022-10-25 12:10:00,14.85,14.86,14.83,14.86,56935.0,13.019,13.0277,13.0014,13.0277,56935.0
2022-10-25 12:15:00,14.86,14.86,14.84,14.86,151955.0,13.0277,13.0277,13.0102,13.0277,151955.0
2022-10-25 12:20:00,14.86,14.87,14.85,14.86,197539.0,13.0277,13.0365,13.019,13.0277,197539.0
2022-10-25 12:25:00,14.86,14.86,14.82,14.84,141290.0,13.0277,13.0277,12.9927,13.0102,141290.0
2022-10-25 12:30:00,14.83,14.84,14.81,14.81,267361.0,13.0014,13.0102,12.9839,12.9839,267361.0
2022-10-25 12:35:00,14.82,14.83,14.8,14.82,378123.0,12.9927,13.0014,12.9751,12.9927,378123.0
2022-10-25 12:40:00,14.82,14.83,14.81,14.83,329336.0,12.9927,13.0014,12.9839,13.0014,329336.0
2022-10-25 12:45:00,14.83,14.83,14.8,14.81,222666.0,13.0014,13.0014,12.9751,12.9839,222666.0
2022-10-25 12:50:00,14.8,14.82,14.8,14.81,113505.0,12.9751,12.9927,12.9751,12.9839,113505.0
2022-10-25 12:55:00,14.8,14.82,14.8,14.8,215062.0,12.9751,12.9927,12.9751,12.9751,215062.0
2022-10-25 13:00:00,14.81,14.83,14.8,14.82,164897.0,12.9839,13.0014,12.9751,12.9927,164897.0
2022-10-25 13:05:00,14.81,14.84,14.81,14.83,120801.0,12.9839,13.0102,12.9839,13.0014,120801.0
2022-10-25 13:10:00,14.82,14.83,14.81,14.81,61519.0,12.9927,13.0014,12.9839,12.9839,61519.0
2022-10-25 13:15:00,14.81,14.83,14.79,14.82,137165.0,12.9839,13.0014,12.9664,12.9927,137165.0
2022-10-25 13:20:00,14.82,14.83,14.81,14.82,132266.0,12.9927,13.0014,12.9839,12.9927,132266.0
2022-10-25 13:25:00,14.82,14.84,14.82,14.84,162568.0,12.9927,13.0102,12.9927,13.0102,162568.0
2022-10-25 13:30:00,14.83,14.87,14.83,14.85,186352.0,13.0014,13.0365,13.0014,13.019,186352.0
2022-10-25 13:35:00,14.85,14.85,14.81,14.82,246141.0,13.019,13.019,12.9839,12.9927,246141.0
2022-10-25 13:40:00,14.83,14.83,14.79,14.79,134945.0,13.0014,13.0014,12.9664,12.9664,134945.0
2022-10-25 13:45:00,14.79,14.82,14.79,14.81,204880.0,12.9664,12.9927,12.9664,12.9839,204880.0
2022-10-25 13:50:00,14.81,14.82,14.79,14.82,119694.0,12.9839,12.9927,12.9664,12.9927,119694.0
2022-10-25 13:55:00,14.82,14.83,14.81,14.83,71696.0,12.9927,13.0014,12.9839,13.0014,71696.0
2022-10-25 14:00:00,14.82,14.83,14.8,14.81,206861.0,12.9927,13.0014,12.9751,12.9839,206861.0
2022-10-25 14:05:00,14.82,14.83,14.8,14.83,125630.0,12.9927,13.0014,12.9751,13.0014,125630.0
2022-10-25 14:10:00,14.82,14.83,14.81,14.82,80994.0,12.9927,13.0014,12.9839,12.9927,80994.0
2022-10-25 14:15:00,14.82,14.84,14.81,14.83,131250.0,12.9927,13.0102,12.9839,13.0014,131250.0
2022-10-25 14:20:00,14.83,14.84,14.82,14.83,69754.0,13.0014,13.0102,12.9927,13.0014,69754.0
2022-10-25 14:25:00,14.83,14.83,14.81,14.83,191203.0,13.0014,13.0014,12.9839,13.0014,191203.0
2022-10-25 14:30:00,14.83,14.84,14.82,14.84,61596.0,13.0014,13.0102,12.9927,13.0102,61596.0
2022-10-25 14:35:00,14.84,14.84,14.82,14.84,112522.0,13.0102,13.0102,12.9927,13.0102,112522.0
2022-10-25 14:40:00,14.84,14.84,14.82,14.83,97818.0,13.0102,13.0102,12.9927,13.0014,97818.0
2022-10-25 14:45:00,14.83,14.83,14.8,14.81,127396.0,13.0014,13.0014,12.9751,12.9839,127396.0
2022-10-25 14:50:00,14.81,14.83,14.8,14.83,117745.0,12.9839,13.0014,12.9751,13.0014,117745.0
2022-10-25 14:55:00,14.83,14.83,14.81,14.81,89002.0,13.0014,13.0014,12.9839,12.9839,89002.0
2022-10-25 15:00:00,14.81,14.84,14.81,14.84,154104.0,12.9839,13.0102,12.9839,13.0102,154104.0
2022-10-25 15:05:00,14.84,14.86,14.83,14.85,146031.0,13.0102,13.0277,13.0014,13.019,146031.0
2022-10-25 15:10:00,14.85,14.87,14.84,14.87,142742.0,13.019,13.0365,13.0102,13.0365,142742.0
2022-10-25 15:15:00,14.87,14.87,14.85,14.86,157571.0,13.0365,13.0365,13.019,13.0277,157571.0
2022-10-25 15:20:00,14.87,14.88,14.86,14.87,139030.0,13.0365,13.0453,13.0277,13.0365,139030.0
2022-10-25 15:25:00,14.87,14.89,14.86,14.89,148675.0,13.0365,13.054,13.0277,13.054,148675.0
2022-10-25 15:30:00,14.89,14.92,14.88,14.9,278113.0,13.054,13.0803,13.0453,13.0628,278113.0
2022-10-25 15:35:00,14.9,14.91,14.89,14.9,213449.0,13.0628,13.0716,13.054,13.0628,213449.0
2022-10-25 15:40:00,14.9,14.9,14.88,14.89,274531.0,13.0628,13.0628,13.0453,13.054,274531.0
2022-10-25 15:45:00,14.89,14.9,14.88,14.89,327129.0,13.054,13.0628,13.0453,13.054,327129.0
2022-10-25 15:50:00,14.88,14.89,14.84,14.85,473372.0,13.0453,13.054,13.0102,13.019,473372.0
2022-10-25 15:55:00,14.84,14.86,14.84,14.84,920701.0,13.0102,13.0277,13.0102,13.0102,920701.0
2022-10-26 09:30:00,14.86,14.96,14.86,14.95,270442.0,13.0277,13.1154,13.0277,13.1066,270442.0
2022-10-26 09:35:00,14.96,14.98,14.9,14.93,87787.0,13.1154,13.1329,13.0628,13.0891,87787.0
2022-10-26 09:40:00,14.93,14.95,14.86,14.9,140234.0,13.0891,13.1066,13.0277,13.0628,140234.0
2022-10-26 09:45:00,14.9,14.98,14.89,14.91,194956.0,13.0628,13.1329,13.054,13.0716,194956.0
2022-10-26 09:50:00,14.9,14.93,14.86,14.87,161793.0,13.0628,13.0891,13.0277,13.0365,161793.0
2022-10-26 09:55:00,14.86,14.9,14.85,14.86,251034.0,13.0277,13.0628,13.019,13.0277,251034.0
2022-10-26 10:00:00,14.86,14.97,14.85,14.94,178099.0,13.0277,13.1242,13.019,13.0979,178099.0
2022-10-26 10:05:00,14.94,14.97,14.91,14.96,439631.0,13.0979,13.1242,13.0716,13.1154,439631.0
2022-10-26 10:10:00,14.96,14.97,14.93,14.95,138362.0,13.1154,13.1242,13.0891,13.1066,138362.0
2022-10-26 10:15:00,14.95,14.96,14.91,14.94,148566.0,13.1066,13.1154,13.0716,13.0979,148566.0
2022-10-26 10:20:00,14.93,15.03,14.93,14.99,567985.0,13.0891,13.1768,13.0891,13.1417,567985.0
2022-10-26 10:25:00,14.99,15.03,14.98,15.01,103119.0,13.1417,13.1768,13.1329,13.1592,103119.0
2022-10-26 10:30:00,15.02,15.02,14.92,14.93,84797.0,13.168,13.168,13.0803,13.0891,84797.0
2022-10-26 10:35:00,14.92,14.94,14.89,14.92,119484.0,13.0803,13.0979,13.054,13.0803,119484.0
2022-10-26 10:40:00,14.92,14.94,14.89,14.94,107638.0,13.0803,13.0979,13.054,13.0979,107638.0
2022-10-26 10:45:00,14.93,14.94,14.91,14.92,93283.0,13.0891,13.0979,13.0716,13.0803,93283.0
2022-10-26 10:50:00,14.92,14.97,14.91,14.96,165602.0,13.0803,13.1242,13.0716,13.1154,165602.0
2022-10-26 10:55:00,14.96,14.97,14.93,14.94,119143.0,13.1154,13.1242,13.0891,13.0979,119143.0
2022-10-26 11:00:00,14.94,15.01,14.93,15.01,114399.0,13.0979,13.1592,13.0891,13.1592,114399.0
2022-10-26 11:05:00,15.01,15.03,14.99,15.01,128355.0,13.1592,13.1768,13.1417,13.1592,128355.0
2022-10-26 11:10:00,15.02,15.04,15.01,15.02,134187.0,13.168,13.1855,13.1592,13.168,134187.0
2022-10-26 11:15:00,15.02,15.04,15.01,15.02,168994.0,13.168,13.1855,13.1592,13.168,168994.0
2022-10-26 11:20:00,15.02,15.05,15.01,15.04,113204.0,13.168,13.1943,13.1592,13.1855,113204.0
2022-10-26 11:25:00,15.03,15.04,15.01,15.03,87583.0,13.1768,13.1855,13.1592,13.1768,87583.0
2022-10-26 11:30:00,15.03,15.05,15.03,15.04,92730.0,13.1768,13.1943,13.1768,13.1855,92730.0
2022-10-26 11:35:00,15.04,15.04,15.02,15.03,76120.0,13.1855,13.1855,13.168,13.1768,76120.0
2022-10-26 11:40:00,15.04,15.05,15.01,15.02,160789.0,13.1855,13.1943,13.1592,13.168,160789.0
2022-10-26 11:45:00,15.02,15.04,15.0,15.03,147463.0,13.168,13.1855,13.1505,13.1768,147463.0
2022-10-26 11:50:00,15.04,15.04,14.98,14.99,222639.0,13.1855,13.1855,13.1329,13.1417,222639.0
2022-10-26 11:55:00,14.99,15.01,14.97,15.0,93913.0,13.1417,13.1592,13.1242,13.1505,93913.0
2022-10-26 12:00:00,15.01,15.03,15.0,15.01,59928.0,13.1592,13.1768,13.1505,13.1592,59928.0
2022-10-26 12:05:00,15.01,15.01,14.96,14.98,176332.0,13.1592,13.1592,13.1154,13.1329,176332.0
2022-10-26 12:10:00,14.98,14.99,14.95,14.98,181873.0,13.1329,13.1417,13.1066,13.1329,181873.0
2022-10-26 12:15:00,14.97,15.02,14.95,15.01,286105.0,13.1242,13.168,13.1066,13.1592,286105.0
2022-10-26 12:20:00,15.01,15.02,14.99,15.0,83670.0,13.1592,13.168,13.1417,13.1505,83670.0
2022-10-26 12:25:00,15.01,15.01,14.96,14.96,105250.0,13.1592,13.1592,13.1154,13.1154,105250.0
2022-10-26 12:30:00,14.96,15.01,14.96,14.98,156409.0,13.1154,13.1592,13.1154,13.1329,156409.0
2022-10-26 12:35:00,14.99,14.99,14.95,14.96,111040.0,13.1417,13.1417,13.1066,13.1154,111040.0
2022-10-26 12:40:00,14.96,14.99,14.96,14.96,137640.0,13.1154,13.1417,13.1154,13.1154,137640.0
2022-10-26 12:45:00,14.96,14.97,14.91,14.93,160081.0,13.1154,13.1242,13.0716,13.0891,160081.0
2022-10-26 12:50:00,14.92,14.94,14.91,14.92,176040.0,13.0803,13.0979,13.0716,13.0803,176040.0
2022-10-26 12:55:00,14.92,14.93,14.89,14.92,131389.0,13.0803,13.0891,13.054,13.0803,131389.0
2022-10-26 13:00:00,14.92,14.94,14.88,14.92,251373.0,13.0803,13.0979,13.0453,13.0803,251373.0
2022-10-26 13:05:00,14.92,14.92,14.89,14.91,90170.0,13.0803,13.0803,13.054,13.0716,90170.0
2022-10-26 13:10:00,14.92,14.94,14.9,14.91,112168.0,13.0803,13.0979,13.0628,13.0716,112168.0
2022-10-26 13:15:00,14.91,14.94,14.89,14.94,180947.0,13.0716,13.0979,13.054,13.0979,180947.0
2022-10-26 13:20:00,14.94,14.98,14.92,14.98,213959.0,13.0979,13.1329,13.0803,13.1329,213959.0
2022-10-26 13:25:00,14.98,14.98,14.95,14.96,183622.0,13.1329,13.1329,13.1066,13.1154,183622.0
2022-10-26 13:30:00,14.96,14.96,14.93,14.96,116352.0,13.1154,13.1154,13.0891,13.1154,116352.0
2022-10-26 13:35:00,14.95,14.98,14.95,14.98,136406.0,13.1066,13.1329,13.1066,13.1329,136406.0
2022-10-26 13:40:00,14.98,15.0,14.96,14.99,85679.0,13.1329,13.1505,13.1154,13.1417,85679.0
2022-10-26 13:45:00,14.99,14.99,14.96,14.96,95638.0,13.1417,13.1417,13.1154,13.1154,95638.0
2022-10-26 13:50:00,14.96,15.01,14.96,15.0,111495.0,13.1154,13.1592,13.1154,13.1505,111495.0
2022-10-26 13:55:00,15.0,15.01,14.98,15.0,149575.0,13.1505,13.1592,13.1329,13.1505,149575.0
2022-10-26 14:00:00,15.0,15.03,14.99,15.03,93613.0,13.1505,13.1768,13.1417,13.1768,93613.0
2022-10-26 14:05:00,15.03,15.04,15.01,15.03,126380.0,13.1768,13.1855,13.1592,13.1768,126380.0
2022-10-26 14:10:00,15.03,15.03,15.01,15.02,87733.0,13.1768,13.1768,13.1592,13.168,87733.0
2022-10-26 14:15:00,15.02,15.02,15.0,15.01,149465.0,13.168,13.168,13.1505,13.1592,149465.0
2022-10-26 14:20:00,15.0,15.01,14.98,15.0,49936.0,13.1505,13.1592,13.1329,13.1505,49936.0
2022-10-26 14:25:00,15.0,15.01,14.97,14.99,211161.0,13.1505,13.1592,13.1242,13.1417,211161.0
2022-10-26 14:30:00,14.99,14.99,14.97,14.98,93970.0,13.1417,13.1417,13.1242,13.1329,93970.0
2022-10-26 14:35:00,14.98,15.0,14.97,15.0,71288.0,13.1329,13.1505,13.1242,13.1505,71288.0
2022-10-26 14:40:00,15.0,15.0,14.95,14.96,104773.0,13.1505,13.1505,13.1066,13.1154,104773.0
2022-10-26 14:45:00,14.96,14.98,14.95,14.97,164020.0,13.1154,13.1329,13.1066,13.1242,164020.0
2022-10-26 14:50:00,14.97,14.98,14.92,14.95,404927.0,13.1242,13.1329,13.0803,13.1066,404927.0
2022-10-26 14:55:00,14.94,14.95,14.92,14.94,92832.0,13.0979,13.1066,13.0803,13.0979,92832.0
2022-10-26 15:00:00,14.93,14.93,14.88,14.89,133547.0,13.0891,13.0891,13.0453,13.054,133547.0
2022-10-26 15:05:00,14.89,14.9,14.88,14.9,123853.0,13.054,13.0628,13.0453,13.0628,123853.0
2022-10-26 15:10:00,14.9,14.9,14.87,14.9,135225.0,13.0628,13.0628,13.0365,13.0628,135225.0
2022-10-26 15:15:00,14.9,14.92,14.89,14.92,121367.0,13.0628,13.0803,13.054,13.0803,121367.0
2022-10-26 15:20:00,14.92,14.92,14.9,14.91,54428.0,13.0803,13.0803,13.0628,13.0716,54428.0
2022-10-26 15:25:00,14.91,14.92,14.89,14.92,188859.0,13.0716,13.0803,13.054,13.0803,188859.0
2022-10-26 15:30:00,14.92,14.93,14.9,14.92,138157.0,13.0803,13.0891,13.0628,13.0803,138157.0
2022-10-26 15:35:00,14.91,14.93,14.9,14.92,155142.0,13.0716,13.0891,13.0628,13.0803,155142.0
2022-10-26 15:40:00,14.92,14.95,14.92,14.95,184455.0,13.0803,13.1066,13.0803,13.1066,184455.0
2022-10-26 15:45:00,14.94,14.95,14.91,14.93,213534.0,13.0979,13.1066,13.0716,13.0891,213534.0
2022-10-26 15:50:00,14.93,14.94,14.9,14.93,441109.0,13.0891,13.0979,13.0628,13.0891,441109.0
2022-10-26 15:55:00,14.93,14.93,14.89,14.91,469272.0,13.0891,13.0891,13.054,13.0716,469272.0
2022-10-27 09:30:00,15.06,15.17,15.02,15.12,414110.0,13.2031,13.2995,13.168,13.2557,414110.0
2022-10-27 09:35:00,15.13,15.16,15.05,15.08,275090.0,13.2644,13.2907,13.1943,13.2206,275090.0
2022-10-27 09:40:00,15.08,15.11,15.0,15.07,659403.0,13.2206,13.2469,13.1505,13.2118,659403.0
2022-10-27 09:45:00,15.07,15.08,15.0,15.01,203618.0,13.2118,13.2206,13.1505,13.1592,203618.0
2022-10-27 09:50:00,15.02,15.05,14.96,14.99,213964.0,13.168,13.1943,13.1154,13.1417,213964.0
2022-10-27 09:55:00,14.99,15.09,14.98,15.07,112345.0,13.1417,13.2294,13.1329,13.2118,112345.0
2022-10-27 10:00:00,15.06,15.07,15.03,15.07,162611.0,13.2031,13.2118,13.1768,13.2118,162611.0
2022-10-27 10:05:00,15.07,15.13,15.06,15.08,188038.0,13.2118,13.2644,13.2031,13.2206,188038.0
2022-10-27 10:10:00,15.07,15.14,15.05,15.13,166391.0,13.2118,13.2732,13.1943,13.2644,166391.0
2022-10-27 10:15:00,15.13,15.14,15.1,15.13,148202.0,13.2644,13.2732,13.2381,13.2644,148202.0
2022-10-27 10:20:00,15.13,15.16,15.12,15.13,131226.0,13.2644,13.2907,13.2557,13.2644,131226.0
2022-10-27 10:25:00,15.12,15.13,15.08,15.11,170439.0,13.2557,13.2644,13.2206,13.2469,170439.0
2022-10-27 10:30:00,15.11,15.15,15.09,15.13,169237.0,13.2469,13.282,13.2294,13.2644,169237.0
2022-10-27 10:35:00,15.13,15.13,15.06,15.09,159827.0,13.2644,13.2644,13.2031,13.2294,159827.0
2022-10-27 10:40:00,15.08,15.09,15.06,15.06,141005.0,13.2206,13.2294,13.2031,13.2031,141005.0
2022-10-27 10:45:00,15.06,15.1,15.05,15.08,161320.0,13.2031,13.2381,13.1943,13.2206,161320.0
2022-10-27 10:50:00,15.08,15.1,15.06,15.1,117713.0,13.2206,13.2381,13.2031,13.2381,117713.0
2022-10-27 10:55:00,15.09,15.11,15.07,15.08,140941.0,13.2294,13.2469,13.2118,13.2206,140941.0
2022-10-27 11:00:00,15.08,15.12,15.06,15.11,142266.0,13.2206,13.2557,13.2031,13.2469,142266.0
2022-10-27 11:05:00,15.11,15.13,15.09,15.12,186610.0,13.2469,13.2644,13.2294,13.2557,186610.0
2022-10-27 11:10:00,15.12,15.14,15.08,15.09,184919.0,13.2557,13.2732,13.2206,13.2294,184919.0
2022-10-27 11:15:00,15.09,15.1,15.04,15.05,218259.0,13.2294,13.2381,13.1855,13.1943,218259.0
2022-10-27 11:20:00,15.06,15.09,15.04,15.09,178815.0,13.2031,13.2294,13.1855,13.2294,178815.0
2022-10-27 11:25:00,15.09,15.1,15.07,15.1,139645.0,13.2294,13.2381,13.2118,13.2381,139645.0
2022-10-27 11:30:00,15.1,15.12,15.06,15.09,303431.0,13.2381,13.2557,13.2031,13.2294,303431.0
2022-10-27 11:35:00,15.1,15.12,15.06,15.08,173550.0,13.2381,13.2557,13.2031,13.2206,173550.0
2022-10-27 11:40:00,15.08,15.08,15.02,15.03,101176.0,13.2206,13.2206,13.168,13.1768,101176.0
2022-10-27 11:45:00,15.03,15.05,15.01,15.04,154129.0,13.1768,13.1943,13.1592,13.1855,154129.0
2022-10-27 11:50:00,15.04,15.07,15.04,15.05,105733.0,13.1855,13.2118,13.1855,13.1943,105733.0
2022-10-27 11:55:00,15.05,15.06,15.03,15.04,118392.0,13.1943,13.2031,13.1768,13.1855,118392.0
2022-10-27 12:00:00,15.05,15.08,15.03,15.07,281543.0,13.1943,13.2206,13.1768,13.2118,281543.0
2022-10-27 12:05:00,15.07,15.1,15.06,15.07,165656.0,13.2118,13.2381,13.2031,13.2118,165656.0
2022-10-27 12:10:00,15.08,15.08,15.05,15.06,89451.0,13.2206,13.2206,13.1943,13.2031,89451.0
2022-10-27 12:15:00,15.07,15.08,15.05,15.06,892682.0,13.2118,13.2206,13.1943,13.2031,892682.0
2022-10-27 12:20:00,15.07,15.08,15.05,15.08,134885.0,13.2118,13.2206,13.1943,13.2206,134885.0
2022-10-27 12:25:00,15.08,15.08,15.0,15.01,82904.0,13.2206,13.2206,13.1505,13.1592,82904.0
2022-10-27 12:30:00,15.01,15.05,15.0,15.02,118395.0,13.1592,13.1943,13.1505,13.168,118395.0
2022-10-27 12:35:00,15.03,15.03,14.98,14.99,104552.0,13.1768,13.1768,13.1329,13.1417,104552.0
2022-10-27 12:40:00,14.99,15.0,14.98,14.99,144742.0,13.1417,13.1505,13.1329,13.1417,144742.0
2022-10-27 12:45:00,14.99,15.0,14.97,14.99,59947.0,13.1417,13.1505,13.1242,13.1417,59947.0
2022-10-27 12:50:00,15.0,15.02,14.99,15.02,130611.0,13.1505,13.168,13.1417,13.168,130611.0
2022-10-27 12:55:00,15.02,15.05,15.01,15.04,180619.0,13.168,13.1943,13.1592,13.1855,180619.0
2022-10-27 13:00:00,15.04,15.06,15.03,15.06,73252.0,13.1855,13.2031,13.1768,13.2031,73252.0
2022-10-27 13:05:00,15.06,15.1,15.05,15.09,87412.0,13.2031,13.2381,13.1943,13.2294,87412.0
2022-10-27 13:10:00,15.09,15.1,15.08,15.1,88147.0,13.2294,13.2381,13.2206,13.2381,88147.0
2022-10-27 13:15:00,15.09,15.1,15.06,15.08,131815.0,13.2294,13.2381,13.2031,13.2206,131815.0
2022-10-27 13:20:00,15.08,15.11,15.07,15.08,142954.0,13.2206,13.2469,13.2118,13.2206,142954.0
2022-10-27 13:25:00,15.09,15.09,15.05,15.05,74876.0,13.2294,13.2294,13.1943,13.1943,74876.0
2022-10-27 13:30:00,15.05,15.06,15.02,15.04,63604.0,13.1943,13.2031,13.168,13.1855,63604.0
2022-10-27 13:35:00,15.04,15.05,15.02,15.02,157911.0,13.1855,13.1943,13.168,13.168,157911.0
2022-10-27 13:40:00,15.03,15.04,15.02,15.03,79245.0,13.1768,13.1855,13.168,13.1768,79245.0
2022-10-27 13:45:00,15.03,15.03,15.0,15.01,130480.0,13.1768,13.1768,13.1505,13.1592,130480.0
2022-10-27 13:50:00,15.02,15.02,14.99,14.99,36888.0,13.168,13.168,13.1417,13.1417,36888.0
2022-10-27 13:55:00,15.0,15.0,14.96,14.96,113399.0,13.1505,13.1505,13.1154,13.1154,113399.0
2022-10-27 14:00:00,14.96,14.97,14.95,14.95,46915.0,13.1154,13.1242,13.1066,13.1066,46915.0
2022-10-27 14:05:00,14.96,14.96,14.93,14.94,110530.0,13.1154,13.1154,13.0891,13.0979,110530.0
2022-10-27 14:10:00,14.95,14.96,14.94,14.96,58796.0,13.1066,13.1154,13.0979,13.1154,58796.0
2022-10-27 14:15:00,14.96,14.97,14.95,14.96,126954.0,13.1154,13.1242,13.1066,13.1154,126954.0
2022-10-27 14:20:00,14.96,14.98,14.95,14.96,205831.0,13.1154,13.1329,13.1066,13.1154,205831.0
2022-10-27 14:25:00,14.96,14.97,14.95,14.96,41088.0,13.1154,13.1242,13.1066,13.1154,41088.0
2022-10-27 14:30:00,14.96,14.98,14.95,14.98,131124.0,13.1154,13.1329,13.1066,13.1329,131124.0
2022-10-27 14:35:00,14.98,14.98,14.96,14.96,118920.0,13.1329,13.1329,13.1154,13.1154,118920.0
2022-10-27 14:40:00,14.96,14.97,14.95,14.96,57980.0,13.1154,13.1242,13.1066,13.1154,57980.0
2022-10-27 14:45:00,14.96,14.97,14.95,14.96,62789.0,13.1154,13.1242,13.1066,13.1154,62789.0
2022-10-27 14:50:00,14.96,14.97,14.95,14.97,157930.0,13.1154,13.1242,13.1066,13.1242,157930.0
2022-10-27 14:55:00,14.96,14.97,14.92,14.94,164581.0,13.1154,13.1242,13.0803,13.0979,164581.0
2022-10-27 15:00:00,14.94,14.98,14.93,14.95,191346.0,13.0979,13.1329,13.0891,13.1066,191346.0
2022-10-27 15:05:00,14.96,14.96,14.9,14.9,91555.0,13.1154,13.1154,13.0628,13.0628,91555.0
2022-10-27 15:10:00,14.91,14.92,14.9,14.91,187127.0,13.0716,13.0803,13.0628,13.0716,187127.0
2022-10-27 15:15:00,14.92,14.93,14.9,14.9,130783.0,13.0803,13.0891,13.0628,13.0628,130783.0
2022-10-27 15:20:00,14.91,14.93,14.9,14.93,236954.0,13.0716,13.0891,13.0628,13.0891,236954.0
2022-10-27 15:25:00,14.93,14.93,14.89,14.9,269563.0,13.0891,13.0891,13.054,13.0628,269563.0
2022-10-27 15:30:00,14.89,14.94,14.87,14.93,188158.0,13.054,13.0979,13.0365,13.0891,188158.0
2022-10-27 15:35:00,14.92,14.94,14.91,14.91,172471.0,13.0803,13.0979,13.0716,13.0716,172471.0
2022-10-27 15:40:00,14.92,14.93,14.9,14.92,302696.0,13.0803,13.0891,13.0628,13.0803,302696.0
2022-10-27 15:45:00,14.92,14.92,14.89,14.91,246837.0,13.0803,13.0803,13.054,13.0716,246837.0
2022-10-27 15:50:00,14.91,14.93,14.88,14.88,494639.0,13.0716,13.0891,13.0453,13.0453,494639.0
2022-10-27 15:55:00,14.89,14.91,14.87,14.91,806158.0,13.054,13.0716,13.0365,13.0716,806158.0
2022-10-28 09:30:00,15.04,15.11,14.97,15.07,364544.0,13.1855,13.2469,13.1242,13.2118,364544.0
2022-10-28 09:35:00,15.08,15.09,15.03,15.06,135741.0,13.2206,13.2294,13.1768,13.2031,135741.0
2022-10-28 09:40:00,15.06,15.1,15.05,15.07,141503.0,13.2031,13.2381,13.1943,13.2118,141503.0
2022-10-28 09:45:00,15.07,15.1,15.01,15.09,755147.0,13.2118,13.2381,13.1592,13.2294,755147.0
2022-10-28 09:50:00,15.08,15.11,15.05,15.1,159161.0,13.2206,13.2469,13.1943,13.2381,159161.0
2022-10-28 09:55:00,15.09,15.1,15.06,15.07,186810.0,13.2294,13.2381,13.2031,13.2118,186810.0
2022-10-28 10:00:00,15.07,15.08,14.97,14.98,221477.0,13.2118,13.2206,13.1242,13.1329,221477.0
2022-10-28 10:05:00,14.98,15.0,14.93,14.96,221321.0,13.1329,13.1505,13.0891,13.1154,221321.0
2022-10-28 10:10:00,14.95,14.98,14.92,14.98,80700.0,13.1066,13.1329,13.0803,13.1329,80700.0
2022-10-28 10:15:00,14.97,15.05,14.97,15.02,240501.0,13.1242,13.1943,13.1242,13.168,240501.0
2022-10-28 10:20:00,15.02,15.02,14.97,14.97,178340.0,13.168,13.168,13.1242,13.1242,178340.0
2022-10-28 10:25:00,14.98,15.05,14.97,15.03,144130.0,13.1329,13.1943,13.1242,13.1768,144130.0
2022-10-28 10:30:00,15.04,15.05,15.01,15.02,128144.0,13.1855,13.1943,13.1592,13.168,128144.0
2022-10-28 10:35:00,15.01,15.02,14.99,15.0,99242.0,13.1592,13.168,13.1417,13.1505,99242.0
2022-10-28 10:40:00,15.01,15.03,15.0,15.01,172643.0,13.1592,13.1768,13.1505,13.1592,172643.0
2022-10-28 10:45:00,15.02,15.05,15.01,15.04,174154.0,13.168,13.1943,13.1592,13.1855,174154.0
2022-10-28 10:50:00,15.04,15.07,15.03,15.04,141639.0,13.1855,13.2118,13.1768,13.1855,141639.0
2022-10-28 10:55:00,15.04,15.05,15.03,15.04,108808.0,13.1855,13.1943,13.1768,13.1855,108808.0
2022-10-28 11:00:00,15.05,15.07,15.02,15.03,134738.0,13.1943,13.2118,13.168,13.1768,134738.0
2022-10-28 11:05:00,15.03,15.05,15.01,15.04,122701.0,13.1768,13.1943,13.1592,13.1855,122701.0
2022-10-28 11:10:00,15.04,15.06,15.03,15.04,105119.0,13.1855,13.2031,13.1768,13.1855,105119.0
2022-10-28 11:15:00,15.04,15.04,15.01,15.04,77038.0,13.1855,13.1855,13.1592,13.1855,77038.0
2022-10-28 11:20:00,15.04,15.05,15.01,15.03,163075.0,13.1855,13.1943,13.1592,13.1768,163075.0
2022-10-28 11:25:00,15.02,15.04,15.02,15.03,93999.0,13.168,13.1855,13.168,13.1768,93999.0
2022-10-28 11:30:00,15.04,15.07,15.03,15.04,91445.0,13.1855,13.2118,13.1768,13.1855,91445.0
2022-10-28 11:35:00,15.04,15.06,15.03,15.05,211258.0,13.1855,13.2031,13.1768,13.1943,211258.0
2022-10-28 11:40:00,15.06,15.09,15.05,15.09,107126.0,13.2031,13.2294,13.1943,13.2294,107126.0
2022-10-28 11:45:00,15.09,15.1,15.07,15.1,232281.0,13.2294,13.2381,13.2118,13.2381,232281.0
2022-10-28 11:50:00,15.09,15.11,15.08,15.1,163938.0,13.2294,13.2469,13.2206,13.2381,163938.0
2022-10-28 11:55:00,15.1,15.11,15.08,15.09,93114.0,13.2381,13.2469,13.2206,13.2294,93114.0
2022-10-28 12:00:00,15.09,15.09,15.06,15.07,120284.0,13.2294,13.2294,13.2031,13.2118,120284.0
2022-10-28 12:05:00,15.08,15.08,15.03,15.07,258040.0,13.2206,13.2206,13.1768,13.2118,258040.0
2022-10-28 12:10:00,15.07,15.1,15.06,15.09,172219.0,13.2118,13.2381,13.2031,13.2294,172219.0
2022-10-28 12:15:00,15.09,15.1,15.08,15.09,258913.0,13.2294,13.2381,13.2206,13.2294,258913.0
2022-10-28 12:20:00,15.09,15.1,15.08,15.09,168239.0,13.2294,13.2381,13.2206,13.2294,168239.0
2022-10-28 12:25:00,15.09,15.11,15.09,15.1,112294.0,13.2294,13.2469,13.2294,13.2381,112294.0
2022-10-28 12:30:00,15.1,15.11,15.09,15.11,62565.0,13.2381,13.2469,13.2294,13.2469,62565.0
2022-10-28 12:35:00,15.1,15.12,15.09,15.1,130224.0,13.2381,13.2557,13.2294,13.2381,130224.0
2022-10-28 12:40:00,15.1,15.1,15.06,15.1,111229.0,13.2381,13.2381,13.2031,13.2381,111229.0
2022-10-28 12:45:00,15.09,15.12,15.08,15.11,220535.0,13.2294,13.2557,13.2206,13.2469,220535.0
2022-10-28 12:50:00,15.1,15.12,15.1,15.12,119928.0,13.2381,13.2557,13.2381,13.2557,119928.0
2022-10-28 12:55:00,15.12,15.12,15.1,15.11,63536.0,13.2557,13.2557,13.2381,13.2469,63536.0
2022-10-28 13:00:00,15.11,15.11,15.09,15.1,102330.0,13.2469,13.2469,13.2294,13.2381,102330.0
2022-10-28 13:05:00,15.11,15.12,15.1,15.12,29988.0,13.2469,13.2557,13.2381,13.2557,29988.0
2022-10-28 13:10:00,15.11,15.13,15.11,15.12,82689.0,13.2469,13.2644,13.2469,13.2557,82689.0
2022-10-28 13:15:00,15.12,15.12,15.1,15.1,41330.0,13.2557,13.2557,13.2381,13.2381,41330.0
2022-10-28 13:20:00,15.1,15.11,15.08,15.11,177860.0,13.2381,13.2469,13.2206,13.2469,177860.0
2022-10-28 13:25:00,15.11,15.11,15.08,15.08,62939.0,13.2469,13.2469,13.2206,13.2206,62939.0
2022-10-28 13:30:00,15.08,15.1,15.08,15.1,91194.0,13.2206,13.2381,13.2206,13.2381,91194.0
2022-10-28 13:35:00,15.1,15.1,15.08,15.09,177684.0,13.2381,13.2381,13.2206,13.2294,177684.0
2022-10-28 13:40:00,15.08,15.09,15.08,15.09,36468.0,13.2206,13.2294,13.2206,13.2294,36468.0
2022-10-28 13:45:00,15.08,15.09,15.06,15.07,237026.0,13.2206,13.2294,13.2031,13.2118,237026.0
2022-10-28 13:50:00,15.06,15.07,15.05,15.06,206495.0,13.2031,13.2118,13.1943,13.2031,206495.0
2022-10-28 13:55:00,15.05,15.06,15.02,15.03,197283.0,13.1943,13.2031,13.168,13.1768,197283.0
2022-10-28 14:00:00,15.03,15.05,15.02,15.04,146760.0,13.1768,13.1943,13.168,13.1855,146760.0
2022-10-28 14:05:00,15.04,15.04,15.02,15.04,200938.0,13.1855,13.1855,13.168,13.1855,200938.0
2022-10-28 14:10:00,15.04,15.05,15.02,15.03,91193.0,13.1855,13.1943,13.168,13.1768,91193.0
2022-10-28 14:15:00,15.03,15.04,15.02,15.04,60060.0,13.1768,13.1855,13.168,13.1855,60060.0
2022-10-28 14:20:00,15.04,15.05,15.03,15.04,51535.0,13.1855,13.1943,13.1768,13.1855,51535.0
2022-10-28 14:25:00,15.04,15.05,15.02,15.03,57514.0,13.1855,13.1943,13.168,13.1768,57514.0
2022-10-28 14:30:00,15.03,15.05,15.02,15.04,109879.0,13.1768,13.1943,13.168,13.1855,109879.0
2022-10-28 14:35:00,15.04,15.06,15.04,15.06,59699.0,13.1855,13.2031,13.1855,13.2031,59699.0
2022-10-28 14:40:00,15.06,15.07,15.04,15.07,171507.0,13.2031,13.2118,13.1855,13.2118,171507.0
2022-10-28 14:45:00,15.07,15.07,15.05,15.06,64158.0,13.2118,13.2118,13.1943,13.2031,64158.0
2022-10-28 14:50:00,15.06,15.07,15.05,15.06,98425.0,13.2031,13.2118,13.1943,13.2031,98425.0
2022-10-28 14:55:00,15.06,15.07,15.05,15.07,58522.0,13.2031,13.2118,13.1943,13.2118,58522.0
2022-10-28 15:00:00,15.07,15.08,15.06,15.08,343886.0,13.2118,13.2206,13.2031,13.2206,343886.0
2022-10-28 15:05:00,15.08,15.08,15.06,15.06,82552.0,13.2206,13.2206,13.2031,13.2031,82552.0
2022-10-28 15:10:00,15.06,15.09,15.06,15.08,192862.0,13.2031,13.2294,13.2031,13.2206,192862.0
2022-10-28 15:15:00,15.08,15.08,15.07,15.08,103109.0,13.2206,13.2206,13.2118,13.2206,103109.0
2022-10-28 15:20:00,15.08,15.08,15.06,15.07,82361.0,13.2206,13.2206,13.2031,13.2118,82361.0
2022-10-28 15:25:00,15.06,15.08,15.06,15.07,141208.0,13.2031,13.2206,13.2031,13.2118,141208.0
2022-10-28 15:30:00,15.07,15.07,15.05,15.06,80381.0,13.2118,13.2118,13.1943,13.2031,80381.0
2022-10-28 15:35:00,15.06,15.07,15.05,15.07,229180.0,13.2031,13.2118,13.1943,13.2118,229180.0
2022-10-28 15:40:00,15.07,15.09,15.06,15.09,322114.0,13.2118,13.2294,13.2031,13.2294,322114.0
2022-10-28 15:45:00,15.08,15.09,15.08,15.09,158817.0,13.2206,13.2294,13.2206,13.2294,158817.0
2022-10-28 15:50:00,15.09,15.12,15.08,15.12,438595.0,13.2294,13.2557,13.2206,13.2557,438595.0
2022-10-28 15:55:00,15.12,15.12,15.09,15.1,869515.0,13.2557,13.2557,13.2294,13.2381,869515.0
2022-10-31 09:30:00,15.01,15.07,15.0,15.05,389072.0,13.1592,13.2118,13.1505,13.1943,389072.0
2022-10-31 09:35:00,15.05,15.07,15.02,15.06,182289.0,13.1943,13.2118,13.168,13.2031,182289.0
2022-10-31 09:40:00,15.06,15.08,15.03,15.05,201791.0,13.2031,13.2206,13.1768,13.1943,201791.0
2022-10-31 09:45:00,15.06,15.06,15.0,15.0,81492.0,13.2031,13.2031,13.1505,13.1505,81492.0
2022-10-31 09:50:00,15.0,15.07,14.99,15.07,201869.0,13.1505,13.2118,13.1417,13.2118,201869.0
2022-10-31 09:55:00,15.07,15.09,15.05,15.07,82142.0,13.2118,13.2294,13.1943,13.2118,82142.0
2022-10-31 10:00:00,15.06,15.19,15.06,15.18,200334.0,13.2031,13.317,13.2031,13.3083,200334.0
2022-10-31 10:05:00,15.18,15.19,15.15,15.17,222913.0,13.3083,13.317,13.282,13.2995,222913.0
2022-10-31 10:10:00,15.16,15.21,15.15,15.21,123870.0,13.2907,13.3346,13.282,13.3346,123870.0
2022-10-31 10:15:00,15.21,15.26,15.2,15.26,146500.0,13.3346,13.3784,13.3258,13.3784,146500.0
2022-10-31 10:20:00,15.25,15.27,15.24,15.25,155999.0,13.3696,13.3872,13.3609,13.3696,155999.0
2022-10-31 10:25:00,15.25,15.26,15.24,15.26,157808.0,13.3696,13.3784,13.3609,13.3784,157808.0
2022-10-31 10:30:00,15.26,15.27,15.21,15.23,101972.0,13.3784,13.3872,13.3346,13.3521,101972.0
2022-10-31 10:35:00,15.22,15.24,15.21,15.24,202542.0,13.3433,13.3609,13.3346,13.3609,202542.0
2022-10-31 10:40:00,15.24,15.24,15.2,15.24,115340.0,13.3609,13.3609,13.3258,13.3609,115340.0
2022-10-31 10:45:00,15.24,15.24,15.2,15.2,65116.0,13.3609,13.3609,13.3258,13.3258,65116.0
2022-10-31 10:50:00,15.2,15.21,15.18,15.21,136801.0,13.3258,13.3346,13.3083,13.3346,136801.0
2022-10-31 10:55:00,15.21,15.23,15.19,15.21,96409.0,13.3346,13.3521,13.317,13.3346,96409.0
2022-10-31 11:00:00,15.21,15.26,15.2,15.25,191028.0,13.3346,13.3784,13.3258,13.3696,191028.0
2022-10-31 11:05:00,15.25,15.27,15.24,15.26,135896.0,13.3696,13.3872,13.3609,13.3784,135896.0
2022-10-31 11:10:00,15.26,15.27,15.23,15.24,58251.0,13.3784,13.3872,13.3521,13.3609,58251.0
2022-10-31 11:15:00,15.23,15.24,15.22,15.23,59676.0,13.3521,13.3609,13.3433,13.3521,59676.0
2022-10-31 11:20:00,15.22,15.25,15.21,15.25,120351.0,13.3433,13.3696,13.3346,13.3696,120351.0
2022-10-31 11:25:00,15.25,15.26,15.23,15.24,102698.0,13.3696,13.3784,13.3521,13.3609,102698.0
2022-10-31 11:30:00,15.24,15.24,15.22,15.24,83504.0,13.3609,13.3609,13.3433,13.3609,83504.0
2022-10-31 11:35:00,15.24,15.24,15.22,15.24,101609.0,13.3609,13.3609,13.3433,13.3609,101609.0
2022-10-31 11:40:00,15.24,15.26,15.23,15.25,250800.0,13.3609,13.3784,13.3521,13.3696,250800.0
2022-10-31 11:45:00,15.25,15.25,15.22,15.24,141229.0,13.3696,13.3696,13.3433,13.3609,141229.0
2022-10-31 11:50:00,15.24,15.28,15.23,15.28,201422.0,13.3609,13.3959,13.3521,13.3959,201422.0
2022-10-31 11:55:00,15.28,15.3,15.22,15.26,1395943.0,13.3959,13.4135,13.3433,13.3784,1395943.0
2022-10-31 12:00:00,15.26,15.26,15.22,15.24,163170.0,13.3784,13.3784,13.3433,13.3609,163170.0
2022-10-31 12:05:00,15.24,15.25,15.22,15.23,108943.0,13.3609,13.3696,13.3433,13.3521,108943.0
2022-10-31 12:10:00,15.23,15.27,15.22,15.27,94340.0,13.3521,13.3872,13.3433,13.3872,94340.0
2022-10-31 12:15:00,15.26,15.29,15.26,15.27,128010.0,13.3784,13.4047,13.3784,13.3872,128010.0
2022-10-31 12:20:00,15.27,15.27,15.24,15.25,176219.0,13.3872,13.3872,13.3609,13.3696,176219.0
2022-10-31 12:25:00,15.25,15.25,15.23,15.25,85953.0,13.3696,13.3696,13.3521,13.3696,85953.0
2022-10-31 12:30:00,15.25,15.26,15.22,15.22,400033.0,13.3696,13.3784,13.3433,13.3433,400033.0
2022-10-31 12:35:00,15.22,15.23,15.19,15.2,157112.0,13.3433,13.3521,13.317,13.3258,157112.0
2022-10-31 12:40:00,15.2,15.22,15.17,15.18,164605.0,13.3258,13.3433,13.2995,13.3083,164605.0
2022-10-31 12:45:00,15.18,15.19,15.16,15.18,159941.0,13.3083,13.317,13.2907,13.3083,159941.0
2022-10-31 12:50:00,15.19,15.2,15.17,15.18,206807.0,13.317,13.3258,13.2995,13.3083,206807.0
2022-10-31 12:55:00,15.19,15.19,15.17,15.19,102038.0,13.317,13.317,13.2995,13.317,102038.0
2022-10-31 13:00:00,15.19,15.21,15.18,15.2,135568.0,13.317,13.3346,13.3083,13.3258,135568.0
2022-10-31 13:05:00,15.2,15.21,15.18,15.21,70177.0,13.3258,13.3346,13.3083,13.3346,70177.0
2022-10-31 13:10:00,15.21,15.21,15.19,15.19,75218.0,13.3346,13.3346,13.317,13.317,75218.0
2022-10-31 13:15:00,15.19,15.23,15.19,15.22,259183.0,13.317,13.3521,13.317,13.3433,259183.0
2022-10-31 13:20:00,15.23,15.24,15.22,15.24,99856.0,13.3521,13.3609,13.3433,13.3609,99856.0
2022-10-31 13:25:00,15.24,15.25,15.22,15.25,131383.0,13.3609,13.3696,13.3433,13.3696,131383.0
2022-10-31 13:30:00,15.25,15.27,15.24,15.27,164546.0,13.3696,13.3872,13.3609,13.3872,164546.0
2022-10-31 13:35:00,15.27,15.28,15.26,15.27,114340.0,13.3872,13.3959,13.3784,13.3872,114340.0
2022-10-31 13:40:00,15.27,15.27,15.25,15.27,78799.0,13.3872,13.3872,13.3696,13.3872,78799.0
2022-10-31 13:45:00,15.27,15.27,15.24,15.24,67551.0,13.3872,13.3872,13.3609,13.3609,67551.0
2022-10-31 13:50:00,15.25,15.26,15.23,15.25,57698.0,13.3696,13.3784,13.3521,13.3696,57698.0
2022-10-31 13:55:00,15.25,15.26,15.25,15.26,26348.0,13.3696,13.3784,13.3696,13.3784,26348.0
2022-10-31 14:00:00,15.26,15.28,15.25,15.28,75895.0,13.3784,13.3959,13.3696,13.3959,75895.0
2022-10-31 14:05:00,15.28,15.29,15.27,15.29,123667.0,13.3959,13.4047,13.3872,13.4047,123667.0
2022-10-31 14:10:00,15.29,15.29,15.27,15.28,76212.0,13.4047,13.4047,13.3872,13.3959,76212.0
2022-10-31 14:15:00,15.28,15.3,15.27,15.29,76883.0,13.3959,13.4135,13.3872,13.4047,76883.0
2022-10-31 14:20:00,15.29,15.3,15.29,15.29,50082.0,13.4047,13.4135,13.4047,13.4047,50082.0
2022-10-31 14:25:00,15.29,15.3,15.28,15.29,77612.0,13.4047,13.4135,13.3959,13.4047,77612.0
2022-10-31 14:30:00,15.29,15.3,15.29,15.29,48395.0,13.4047,13.4135,13.4047,13.4047,48395.0
2022-10-31 14:35:00,15.29,15.31,15.29,15.31,65539.0,13.4047,13.4222,13.4047,13.4222,65539.0
2022-10-31 14:40:00,15.31,15.31,15.3,15.31,43517.0,13.4222,13.4222,13.4135,13.4222,43517.0
2022-10-31 14:45:00,15.3,15.32,15.28,15.29,122163.0,13.4135,13.431,13.3959,13.4047,122163.0
2022-10-31 14:50:00,15.29,15.3,15.28,15.3,48119.0,13.4047,13.4135,13.3959,13.4135,48119.0
2022-10-31 14:55:00,15.3,15.3,15.25,15.27,110677.0,13.4135,13.4135,13.3696,13.3872,110677.0
2022-10-31 15:00:00,15.27,15.27,15.23,15.23,77728.0,13.3872,13.3872,13.3521,13.3521,77728.0
2022-10-31 15:05:00,15.24,15.25,15.23,15.24,147779.0,13.3609,13.3696,13.3521,13.3609,147779.0
2022-10-31 15:10:00,15.24,15.26,15.24,15.26,55020.0,13.3609,13.3784,13.3609,13.3784,55020.0
2022-10-31 15:15:00,15.26,15.26,15.24,15.24,315665.0,13.3784,13.3784,13.3609,13.3609,315665.0
2022-10-31 15:20:00,15.24,15.25,15.23,15.23,110586.0,13.3609,13.3696,13.3521,13.3521,110586.0
2022-10-31 15:25:00,15.23,15.24,15.22,15.24,141380.0,13.3521,13.3609,13.3433,13.3609,141380.0
2022-10-31 15:30:00,15.23,15.26,15.23,15.26,154520.0,13.3521,13.3784,13.3521,13.3784,154520.0
2022-10-31 15:35:00,15.26,15.26,15.24,15.25,80258.0,13.3784,13.3784,13.3609,13.3696,80258.0
2022-10-31 15:40:00,15.25,15.26,15.23,15.23,146940.0,13.3696,13.3784,13.3521,13.3521,146940.0
2022-10-31 15:45:00,15.23,15.23,15.22,15.22,246083.0,13.3521,13.3521,13.3433,13.3433,246083.0
2022-10-31 15:50:00,15.22,15.23,15.19,15.2,612424.0,13.3433,13.3521,13.317,13.3258,612424.0
2022-10-31 15:55:00,15.2,15.2,15.16,15.17,1503775.0,13.3258,13.3258,13.2907,13.2995,1503775.0
2022-11-01 09:30:00,15.3,15.34,15.23,15.25,319436.0,13.4135,13.4485,13.3521,13.3696,319436.0
2022-11-01 09:35:00,15.26,15.29,15.22,15.23,142942.0,13.3784,13.4047,13.3433,13.3521,142942.0
2022-11-01 09:40:00,15.23,15.27,15.22,15.24,112727.0,13.3521,13.3872,13.3433,13.3609,112727.0
2022-11-01 09:45:00,15.24,15.29,15.21,15.27,122478.0,13.3609,13.4047,13.3346,13.3872,122478.0
2022-11-01 09:50:00,15.27,15.3,15.24,15.27,442215.0,13.3872,13.4135,13.3609,13.3872,442215.0
2022-11-01 09:55:00,15.28,15.31,15.26,15.29,60386.0,13.3959,13.4222,13.3784,13.4047,60386.0
2022-11-01 10:00:00,15.3,15.31,15.22,15.24,172636.0,13.4135,13.4222,13.3433,13.3609,172636.0
2022-11-01 10:05:00,15.24,15.26,15.21,15.22,138826.0,13.3609,13.3784,13.3346,13.3433,138826.0
2022-11-01 10:10:00,15.22,15.25,15.2,15.24,261449.0,13.3433,13.3696,13.3258,13.3609,261449.0
2022-11-01 10:15:00,15.24,15.27,15.24,15.26,49684.0,13.3609,13.3872,13.3609,13.3784,49684.0
2022-11-01 10:20:00,15.25,15.31,15.24,15.28,245361.0,13.3696,13.4222,13.3609,13.3959,245361.0
2022-11-01 10:25:00,15.27,15.27,15.23,15.26,102906.0,13.3872,13.3872,13.3521,13.3784,102906.0
2022-11-01 10:30:00,15.26,15.29,15.25,15.28,82982.0,13.3784,13.4047,13.3696,13.3959,82982.0
2022-11-01 10:35:00,15.29,15.3,15.24,15.25,71573.0,13.4047,13.4135,13.3609,13.3696,71573.0
2022-11-01 10:40:00,15.24,15.25,15.21,15.21,107490.0,13.3609,13.3696,13.3346,13.3346,107490.0
2022-11-01 10:45:00,15.21,15.26,15.2,15.25,131174.0,13.3346,13.3784,13.3258,13.3696,131174.0
2022-11-01 10:50:00,15.25,15.27,15.24,15.26,108252.0,13.3696,13.3872,13.3609,13.3784,108252.0
2022-11-01 10:55:00,15.26,15.27,15.21,15.22,64142.0,13.3784,13.3872,13.3346,13.3433,64142.0
2022-11-01 11:00:00,15.22,15.24,15.21,15.23,266490.0,13.3433,13.3609,13.3346,13.3521,266490.0
2022-11-01 11:05:00,15.22,15.26,15.21,15.26,132512.0,13.3433,13.3784,13.3346,13.3784,132512.0
2022-11-01 11:10:00,15.26,15.28,15.25,15.28,77918.0,13.3784,13.3959,13.3696,13.3959,77918.0
2022-11-01 11:15:00,15.28,15.3,15.26,15.26,103453.0,13.3959,13.4135,13.3784,13.3784,103453.0
2022-11-01 11:20:00,15.26,15.29,15.25,15.28,227864.0,13.3784,13.4047,13.3696,13.3959,227864.0
2022-11-01 11:25:00,15.28,15.3,15.26,15.29,65977.0,13.3959,13.4135,13.3784,13.4047,65977.0
2022-11-01 11:30:00,15.29,15.31,15.28,15.31,123404.0,13.4047,13.4222,13.3959,13.4222,123404.0
2022-11-01 11:35:00,15.31,15.32,15.26,15.27,177770.0,13.4222,13.431,13.3784,13.3872,177770.0
2022-11-01 11:40:00,15.28,15.29,15.25,15.26,212210.0,13.3959,13.4047,13.3696,13.3784,212210.0
2022-11-01 11:45:00,15.26,15.29,15.25,15.29,111842.0,13.3784,13.4047,13.3696,13.4047,111842.0
2022-11-01 11:50:00,15.29,15.3,15.27,15.29,83116.0,13.4047,13.4135,13.3872,13.4047,83116.0
2022-11-01 11:55:00,15.29,15.31,15.27,15.31,88630.0,13.4047,13.4222,13.3872,13.4222,88630.0
2022-11-01 12:00:00,15.31,15.33,15.3,15.33,73155.0,13.4222,13.4398,13.4135,13.4398,73155.0
2022-11-01 12:05:00,15.33,15.37,15.32,15.34,117522.0,13.4398,13.4748,13.431,13.4485,117522.0
2022-11-01 12:10:00,15.34,15.36,15.33,15.33,54889.0,13.4485,13.4661,13.4398,13.4398,54889.0
2022-11-01 12:15:00,15.33,15.34,15.3,15.32,111200.0,13.4398,13.4485,13.4135,13.431,111200.0
2022-11-01 12:20:00,15.31,15.32,15.29,15.31,104435.0,13.4222,13.431,13.4047,13.4222,104435.0
2022-11-01 12:25:00,15.31,15.33,15.3,15.32,59723.0,13.4222,13.4398,13.4135,13.431,59723.0
2022-11-01 12:30:00,15.32,15.33,15.31,15.31,67037.0,13.431,13.4398,13.4222,13.4222,67037.0
2022-11-01 12:35:00,15.31,15.33,15.3,15.32,87976.0,13.4222,13.4398,13.4135,13.431,87976.0
2022-11-01 12:40:00,15.32,15.34,15.31,15.33,123438.0,13.431,13.4485,13.4222,13.4398,123438.0
2022-11-01 12:45:00,15.33,15.34,15.33,15.34,15154.0,13.4398,13.4485,13.4398,13.4485,15154.0
2022-11-01 12:50:00,15.34,15.34,15.31,15.32,89873.0,13.4485,13.4485,13.4222,13.431,89873.0
2022-11-01 12:55:00,15.33,15.33,15.31,15.32,37464.0,13.4398,13.4398,13.4222,13.431,37464.0
2022-11-01 13:00:00,15.32,15.32,15.3,15.32,105071.0,13.431,13.431,13.4135,13.431,105071.0
2022-11-01 13:05:00,15.32,15.34,15.31,15.32,75880.0,13.431,13.4485,13.4222,13.431,75880.0
2022-11-01 13:10:00,15.31,15.35,15.31,15.34,104464.0,13.4222,13.4573,13.4222,13.4485,104464.0
2022-11-01 13:15:00,15.34,15.36,15.33,15.36,193783.0,13.4485,13.4661,13.4398,13.4661,193783.0
2022-11-01 13:20:00,15.36,15.36,15.33,15.34,69198.0,13.4661,13.4661,13.4398,13.4485,69198.0
2022-11-01 13:25:00,15.34,15.35,15.33,15.35,25589.0,13.4485,13.4573,13.4398,13.4573,25589.0
2022-11-01 13:30:00,15.34,15.35,15.33,15.33,46265.0,13.4485,13.4573,13.4398,13.4398,46265.0
2022-11-01 13:35:00,15.34,15.34,15.32,15.33,61747.0,13.4485,13.4485,13.431,13.4398,61747.0
2022-11-01 13:40:00,15.32,15.34,15.32,15.33,61626.0,13.431,13.4485,13.431,13.4398,61626.0
2022-11-01 13:45:00,15.32,15.35,15.32,15.34,126515.0,13.431,13.4573,13.431,13.4485,126515.0
2022-11-01 13:50:00,15.35,15.35,15.33,15.33,80286.0,13.4573,13.4573,13.4398,13.4398,80286.0
2022-11-01 13:55:00,15.33,15.34,15.32,15.34,88102.0,13.4398,13.4485,13.431,13.4485,88102.0
2022-11-01 14:00:00,15.34,15.34,15.32,15.33,152198.0,13.4485,13.4485,13.431,13.4398,152198.0
2022-11-01 14:05:00,15.33,15.33,15.32,15.33,24521.0,13.4398,13.4398,13.431,13.4398,24521.0
2022-11-01 14:10:00,15.33,15.33,15.32,15.33,73268.0,13.4398,13.4398,13.431,13.4398,73268.0
2022-11-01 14:15:00,15.33,15.33,15.32,15.33,31633.0,13.4398,13.4398,13.431,13.4398,31633.0
2022-11-01 14:20:00,15.32,15.33,15.31,15.33,86405.0,13.431,13.4398,13.4222,13.4398,86405.0
2022-11-01 14:25:00,15.33,15.34,15.31,15.34,77796.0,13.4398,13.4485,13.4222,13.4485,77796.0
2022-11-01 14:30:00,15.34,15.34,15.32,15.34,106148.0,13.4485,13.4485,13.431,13.4485,106148.0
2022-11-01 14:35:00,15.34,15.35,15.33,15.34,75199.0,13.4485,13.4573,13.4398,13.4485,75199.0
2022-11-01 14:40:00,15.35,15.35,15.32,15.33,98224.0,13.4573,13.4573,13.431,13.4398,98224.0
2022-11-01 14:45:00,15.33,15.33,15.31,15.33,50784.0,13.4398,13.4398,13.4222,13.4398,50784.0
2022-11-01 14:50:00,15.32,15.33,15.31,15.32,83559.0,13.431,13.4398,13.4222,13.431,83559.0
2022-11-01 14:55:00,15.32,15.34,15.32,15.34,51375.0,13.431,13.4485,13.431,13.4485,51375.0
2022-11-01 15:00:00,15.33,15.34,15.32,15.33,40600.0,13.4398,13.4485,13.431,13.4398,40600.0
2022-11-01 15:05:00,15.33,15.34,15.32,15.34,70439.0,13.4398,13.4485,13.431,13.4485,70439.0
2022-11-01 15:10:00,15.34,15.34,15.31,15.32,39302.0,13.4485,13.4485,13.4222,13.431,39302.0
2022-11-01 15:15:00,15.31,15.32,15.3,15.3,69995.0,13.4222,13.431,13.4135,13.4135,69995.0
2022-11-01 15:20:00,15.31,15.32,15.3,15.3,113885.0,13.4222,13.431,13.4135,13.4135,113885.0
2022-11-01 15:25:00,15.3,15.31,15.29,15.29,61396.0,13.4135,13.4222,13.4047,13.4047,61396.0
2022-11-01 15:30:00,15.29,15.3,15.28,15.29,124743.0,13.4047,13.4135,13.3959,13.4047,124743.0
2022-11-01 15:35:00,15.29,15.3,15.28,15.28,177712.0,13.4047,13.4135,13.3959,13.3959,177712.0
2022-11-01 15:40:00,15.29,15.3,15.27,15.27,252468.0,13.4047,13.4135,13.3872,13.3872,252468.0
2022-11-01 15:45:00,15.28,15.3,15.27,15.3,276868.0,13.3959,13.4135,13.3872,13.4135,276868.0
2022-11-01 15:50:00,15.29,15.3,15.28,15.29,296135.0,13.4047,13.4135,13.3959,13.4047,296135.0
2022-11-01 15:55:00,15.29,15.3,15.27,15.28,431091.0,13.4047,13.4135,13.3872,13.3959,431091.0
2022-11-02 09:30:00,15.2,15.29,15.16,15.29,213996.0,13.3258,13.4047,13.2907,13.4047,213996.0
2022-11-02 09:35:00,15.29,15.29,15.24,15.29,77163.0,13.4047,13.4047,13.3609,13.4047,77163.0
2022-11-02 09:40:00,15.29,15.32,15.26,15.29,121938.0,13.4047,13.431,13.3784,13.4047,121938.0
2022-11-02 09:45:00,15.29,15.3,15.25,15.26,174816.0,13.4047,13.4135,13.3696,13.3784,174816.0
2022-11-02 09:50:00,15.25,15.29,15.24,15.27,127415.0,13.3696,13.4047,13.3609,13.3872,127415.0
2022-11-02 09:55:00,15.27,15.29,15.25,15.27,87508.0,13.3872,13.4047,13.3696,13.3872,87508.0
2022-11-02 10:00:00,15.26,15.29,15.25,15.27,86419.0,13.3784,13.4047,13.3696,13.3872,86419.0
2022-11-02 10:05:00,15.27,15.28,15.22,15.26,596931.0,13.3872,13.3959,13.3433,13.3784,596931.0
2022-11-02 10:10:00,15.26,15.26,15.22,15.24,56056.0,13.3784,13.3784,13.3433,13.3609,56056.0
2022-11-02 10:15:00,15.24,15.26,15.22,15.23,140455.0,13.3609,13.3784,13.3433,13.3521,140455.0
2022-11-02 10:20:00,15.23,15.24,15.2,15.23,93722.0,13.3521,13.3609,13.3258,13.3521,93722.0
2022-11-02 10:25:00,15.24,15.24,15.21,15.21,61661.0,13.3609,13.3609,13.3346,13.3346,61661.0
2022-11-02 10:30:00,15.22,15.24,15.21,15.24,61919.0,13.3433,13.3609,13.3346,13.3609,61919.0
2022-11-02 10:35:00,15.23,15.25,15.22,15.24,37555.0,13.3521,13.3696,13.3433,13.3609,37555.0
2022-11-02 10:40:00,15.24,15.24,15.22,15.23,33857.0,13.3609,13.3609,13.3433,13.3521,33857.0
2022-11-02 10:45:00,15.23,15.25,15.23,15.24,39346.0,13.3521,13.3696,13.3521,13.3609,39346.0
2022-11-02 10:50:00,15.25,15.25,15.21,15.23,74333.0,13.3696,13.3696,13.3346,13.3521,74333.0
2022-11-02 10:55:00,15.24,15.25,15.22,15.23,70405.0,13.3609,13.3696,13.3433,13.3521,70405.0
2022-11-02 11:00:00,15.24,15.3,15.23,15.3,194198.0,13.3609,13.4135,13.3521,13.4135,194198.0
2022-11-02 11:05:00,15.29,15.32,15.29,15.29,237503.0,13.4047,13.431,13.4047,13.4047,237503.0
2022-11-02 11:10:00,15.29,15.3,15.26,15.27,435921.0,13.4047,13.4135,13.3784,13.3872,435921.0
2022-11-02 11:15:00,15.26,15.27,15.24,15.25,188323.0,13.3784,13.3872,13.3609,13.3696,188323.0
2022-11-02 11:20:00,15.25,15.26,15.23,15.24,100789.0,13.3696,13.3784,13.3521,13.3609,100789.0
2022-11-02 11:25:00,15.24,15.25,15.21,15.24,174681.0,13.3609,13.3696,13.3346,13.3609,174681.0
2022-11-02 11:30:00,15.24,15.24,15.22,15.24,218672.0,13.3609,13.3609,13.3433,13.3609,218672.0
2022-11-02 11:35:00,15.24,15.25,15.21,15.23,158273.0,13.3609,13.3696,13.3346,13.3521,158273.0
2022-11-02 11:40:00,15.22,15.25,15.22,15.25,103222.0,13.3433,13.3696,13.3433,13.3696,103222.0
2022-11-02 11:45:00,15.25,15.25,15.23,15.23,58552.0,13.3696,13.3696,13.3521,13.3521,58552.0
2022-11-02 11:50:00,15.24,15.24,15.22,15.23,32993.0,13.3609,13.3609,13.3433,13.3521,32993.0
2022-11-02 11:55:00,15.23,15.23,15.19,15.2,34336.0,13.3521,13.3521,13.317,13.3258,34336.0
2022-11-02 12:00:00,15.2,15.2,15.18,15.2,72758.0,13.3258,13.3258,13.3083,13.3258,72758.0
2022-11-02 12:05:00,15.2,15.21,15.17,15.19,58902.0,13.3258,13.3346,13.2995,13.317,58902.0
2022-11-02 12:10:00,15.19,15.19,15.18,15.19,15886.0,13.317,13.317,13.3083,13.317,15886.0
2022-11-02 12:15:00,15.18,15.19,15.15,15.15,49025.0,13.3083,13.317,13.282,13.282,49025.0
2022-11-02 12:20:00,15.16,15.16,15.14,15.15,42026.0,13.2907,13.2907,13.2732,13.282,42026.0
2022-11-02 12:25:00,15.15,15.18,15.15,15.16,121118.0,13.282,13.3083,13.282,13.2907,121118.0
2022-11-02 12:30:00,15.16,15.17,15.15,15.17,63907.0,13.2907,13.2995,13.282,13.2995,63907.0
2022-11-02 12:35:00,15.17,15.17,15.12,15.14,211935.0,13.2995,13.2995,13.2557,13.2732,211935.0
2022-11-02 12:40:00,15.15,15.17,15.14,15.16,55257.0,13.282,13.2995,13.2732,13.2907,55257.0
2022-11-02 12:45:00,15.16,15.17,15.15,15.15,59208.0,13.2907,13.2995,13.282,13.282,59208.0
2022-11-02 12:50:00,15.16,15.17,15.15,15.16,44793.0,13.2907,13.2995,13.282,13.2907,44793.0
2022-11-02 12:55:00,15.16,15.17,15.15,15.16,42304.0,13.2907,13.2995,13.282,13.2907,42304.0
2022-11-02 13:00:00,15.16,15.16,15.15,15.15,14821.0,13.2907,13.2907,13.282,13.282,14821.0
2022-11-02 13:05:00,15.16,15.17,15.15,15.16,64189.0,13.2907,13.2995,13.282,13.2907,64189.0
2022-11-02 13:10:00,15.16,15.17,15.14,15.15,46646.0,13.2907,13.2995,13.2732,13.282,46646.0
2022-11-02 13:15:00,15.15,15.16,15.14,15.16,36059.0,13.282,13.2907,13.2732,13.2907,36059.0
2022-11-02 13:20:00,15.16,15.16,15.14,15.16,45487.0,13.2907,13.2907,13.2732,13.2907,45487.0
2022-11-02 13:25:00,15.16,15.16,15.15,15.16,17592.0,13.2907,13.2907,13.282,13.2907,17592.0
2022-11-02 13:30:00,15.16,15.17,15.15,15.17,87182.0,13.2907,13.2995,13.282,13.2995,87182.0
2022-11-02 13:35:00,15.17,15.2,15.16,15.2,49529.0,13.2995,13.3258,13.2907,13.3258,49529.0
2022-11-02 13:40:00,15.2,15.22,15.19,15.21,52278.0,13.3258,13.3433,13.317,13.3346,52278.0
2022-11-02 13:45:00,15.21,15.25,15.2,15.24,99028.0,13.3346,13.3696,13.3258,13.3609,99028.0
2022-11-02 13:50:00,15.24,15.25,15.22,15.24,54935.0,13.3609,13.3696,13.3433,13.3609,54935.0
2022-11-02 13:55:00,15.24,15.25,15.22,15.24,80214.0,13.3609,13.3696,13.3433,13.3609,80214.0
2022-11-02 14:00:00,15.24,15.42,15.2,15.4,530922.0,13.3609,13.5187,13.3258,13.5011,530922.0
2022-11-02 14:05:00,15.39,15.45,15.36,15.41,156135.0,13.4924,13.545,13.4661,13.5099,156135.0
2022-11-02 14:10:00,15.41,15.43,15.37,15.42,205958.0,13.5099,13.5274,13.4748,13.5187,205958.0
2022-11-02 14:15:00,15.42,15.44,15.31,15.35,232882.0,13.5187,13.5362,13.4222,13.4573,232882.0
2022-11-02 14:20:00,15.35,15.37,15.33,15.35,101265.0,13.4573,13.4748,13.4398,13.4573,101265.0
2022-11-02 14:25:00,15.36,15.4,15.34,15.39,114959.0,13.4661,13.5011,13.4485,13.4924,114959.0
2022-11-02 14:30:00,15.39,15.41,15.32,15.36,229429.0,13.4924,13.5099,13.431,13.4661,229429.0
2022-11-02 14:35:00,15.35,15.4,15.17,15.26,748458.0,13.4573,13.5011,13.2995,13.3784,748458.0
2022-11-02 14:40:00,15.25,15.36,15.21,15.26,956770.0,13.3696,13.4661,13.3346,13.3784,956770.0
2022-11-02 14:45:00,15.25,15.3,15.2,15.21,429945.0,13.3696,13.4135,13.3258,13.3346,429945.0
2022-11-02 14:50:00,15.21,15.25,15.06,15.11,393814.0,13.3346,13.3696,13.2031,13.2469,393814.0
2022-11-02 14:55:00,15.1,15.16,15.09,15.13,321119.0,13.2381,13.2907,13.2294,13.2644,321119.0
2022-11-02 15:00:00,15.13,15.17,15.11,15.14,265652.0,13.2644,13.2995,13.2469,13.2732,265652.0
2022-11-02 15:05:00,15.14,15.23,15.13,15.22,243111.0,13.2732,13.3521,13.2644,13.3433,243111.0
2022-11-02 15:10:00,15.22,15.22,15.15,15.16,184755.0,13.3433,13.3433,13.282,13.2907,184755.0
2022-11-02 15:15:00,15.15,15.15,15.1,15.11,232344.0,13.282,13.282,13.2381,13.2469,232344.0
2022-11-02 15:20:00,15.1,15.1,15.07,15.07,321506.0,13.2381,13.2381,13.2118,13.2118,321506.0
2022-11-02 15:25:00,15.07,15.08,15.0,15.02,227638.0,13.2118,13.2206,13.1505,13.168,227638.0
2022-11-02 15:30:00,15.03,15.03,14.99,15.01,333006.0,13.1768,13.1768,13.1417,13.1592,333006.0
2022-11-02 15:35:00,15.01,15.05,14.99,15.04,218005.0,13.1592,13.1943,13.1417,13.1855,218005.0
2022-11-02 15:40:00,15.04,15.05,15.01,15.04,536034.0,13.1855,13.1943,13.1592,13.1855,536034.0
2022-11-02 15:45:00,15.03,15.05,15.01,15.03,524528.0,13.1768,13.1943,13.1592,13.1768,524528.0
2022-11-02 15:50:00,15.03,15.03,14.98,15.0,517265.0,13.1768,13.1768,13.1329,13.1505,517265.0
2022-11-02 15:55:00,15.0,15.03,14.97,14.97,954927.0,13.1505,13.1768,13.1242,13.1242,954927.0
2022-11-03 09:30:00,14.85,14.86,14.75,14.8,316135.0,13.019,13.0277,12.9313,12.9751,316135.0
2022-11-03 09:35:00,14.8,14.86,14.76,14.86,775785.0,12.9751,13.0277,12.9401,13.0277,775785.0
2022-11-03 09:40:00,14.85,14.91,14.82,14.89,383642.0,13.019,13.0716,12.9927,13.054,383642.0
2022-11-03 09:45:00,14.88,14.88,14.72,14.74,239735.0,13.0453,13.0453,12.905,12.9225,239735.0
2022-11-03 09:50:00,14.74,14.74,14.64,14.67,239289.0,12.9225,12.9225,12.8349,12.8612,239289.0
2022-11-03 09:55:00,14.68,14.72,14.67,14.68,242377.0,12.8699,12.905,12.8612,12.8699,242377.0
2022-11-03 10:00:00,14.69,14.78,14.69,14.77,229971.0,12.8787,12.9576,12.8787,12.9488,229971.0
2022-11-03 10:05:00,14.78,14.79,14.74,14.76,313138.0,12.9576,12.9664,12.9225,12.9401,313138.0
2022-11-03 10:10:00,14.75,14.8,14.74,14.8,104896.0,12.9313,12.9751,12.9225,12.9751,104896.0
2022-11-03 10:15:00,14.8,14.83,14.77,14.81,161715.0,12.9751,13.0014,12.9488,12.9839,161715.0
2022-11-03 10:20:00,14.81,14.86,14.8,14.85,280992.0,12.9839,13.0277,12.9751,13.019,280992.0
2022-11-03 10:25:00,14.85,14.89,14.85,14.89,106290.0,13.019,13.054,13.019,13.054,106290.0
2022-11-03 10:30:00,14.89,14.89,14.83,14.83,107498.0,13.054,13.054,13.0014,13.0014,107498.0
2022-11-03 10:35:00,14.84,14.86,14.81,14.86,445606.0,13.0102,13.0277,12.9839,13.0277,445606.0
2022-11-03 10:40:00,14.85,14.92,14.85,14.89,79358.0,13.019,13.0803,13.019,13.054,79358.0
2022-11-03 10:45:00,14.89,14.93,14.88,14.93,130104.0,13.054,13.0891,13.0453,13.0891,130104.0
2022-11-03 10:50:00,14.92,14.95,14.9,14.93,128087.0,13.0803,13.1066,13.0628,13.0891,128087.0
2022-11-03 10:55:00,14.93,14.97,14.92,14.96,127573.0,13.0891,13.1242,13.0803,13.1154,127573.0
2022-11-03 11:00:00,14.96,14.97,14.9,14.91,74923.0,13.1154,13.1242,13.0628,13.0716,74923.0
2022-11-03 11:05:00,14.91,14.93,14.89,14.92,321069.0,13.0716,13.0891,13.054,13.0803,321069.0
2022-11-03 11:10:00,14.92,14.94,14.89,14.9,75743.0,13.0803,13.0979,13.054,13.0628,75743.0
2022-11-03 11:15:00,14.9,14.91,14.88,14.89,85472.0,13.0628,13.0716,13.0453,13.054,85472.0
2022-11-03 11:20:00,14.88,14.92,14.88,14.9,77631.0,13.0453,13.0803,13.0453,13.0628,77631.0
2022-11-03 11:25:00,14.89,14.91,14.87,14.89,66010.0,13.054,13.0716,13.0365,13.054,66010.0
2022-11-03 11:30:00,14.89,14.9,14.86,14.88,73999.0,13.054,13.0628,13.0277,13.0453,73999.0
2022-11-03 11:35:00,14.88,14.93,14.88,14.93,77777.0,13.0453,13.0891,13.0453,13.0891,77777.0
2022-11-03 11:40:00,14.93,14.93,14.9,14.92,116379.0,13.0891,13.0891,13.0628,13.0803,116379.0
2022-11-03 11:45:00,14.91,14.95,14.91,14.93,81118.0,13.0716,13.1066,13.0716,13.0891,81118.0
2022-11-03 11:50:00,14.92,14.93,14.9,14.92,114110.0,13.0803,13.0891,13.0628,13.0803,114110.0
2022-11-03 11:55:00,14.91,14.91,14.89,14.89,77129.0,13.0716,13.0716,13.054,13.054,77129.0
2022-11-03 12:00:00,14.89,14.91,14.88,14.91,84066.0,13.054,13.0716,13.0453,13.0716,84066.0
2022-11-03 12:05:00,14.91,14.93,14.89,14.89,68108.0,13.0716,13.0891,13.054,13.054,68108.0
2022-11-03 12:10:00,14.89,14.93,14.89,14.93,71580.0,13.054,13.0891,13.054,13.0891,71580.0
2022-11-03 12:15:00,14.93,14.96,14.92,14.96,104114.0,13.0891,13.1154,13.0803,13.1154,104114.0
2022-11-03 12:20:00,14.96,14.96,14.93,14.94,72825.0,13.1154,13.1154,13.0891,13.0979,72825.0
2022-11-03 12:25:00,14.94,14.94,14.92,14.92,70570.0,13.0979,13.0979,13.0803,13.0803,70570.0
2022-11-03 12:30:00,14.92,14.93,14.9,14.91,94211.0,13.0803,13.0891,13.0628,13.0716,94211.0
2022-11-03 12:35:00,14.92,14.92,14.88,14.88,83800.0,13.0803,13.0803,13.0453,13.0453,83800.0
2022-11-03 12:40:00,14.88,14.93,14.88,14.93,74579.0,13.0453,13.0891,13.0453,13.0891,74579.0
2022-11-03 12:45:00,14.93,14.93,14.91,14.92,41865.0,13.0891,13.0891,13.0716,13.0803,41865.0
2022-11-03 12:50:00,14.92,14.96,14.91,14.96,81034.0,13.0803,13.1154,13.0716,13.1154,81034.0
2022-11-03 12:55:00,14.96,14.96,14.93,14.94,55875.0,13.1154,13.1154,13.0891,13.0979,55875.0
2022-11-03 13:00:00,14.94,14.96,14.93,14.94,115839.0,13.0979,13.1154,13.0891,13.0979,115839.0
2022-11-03 13:05:00,14.94,14.94,14.91,14.93,56970.0,13.0979,13.0979,13.0716,13.0891,56970.0
2022-11-03 13:10:00,14.93,14.94,14.92,14.94,31789.0,13.0891,13.0979,13.0803,13.0979,31789.0
2022-11-03 13:15:00,14.94,14.96,14.93,14.96,127227.0,13.0979,13.1154,13.0891,13.1154,127227.0
2022-11-03 13:20:00,14.96,14.96,14.92,14.92,40591.0,13.1154,13.1154,13.0803,13.0803,40591.0
2022-11-03 13:25:00,14.92,14.93,14.9,14.91,51743.0,13.0803,13.0891,13.0628,13.0716,51743.0
2022-11-03 13:30:00,14.92,14.92,14.9,14.91,42884.0,13.0803,13.0803,13.0628,13.0716,42884.0
2022-11-03 13:35:00,14.91,14.93,14.89,14.93,69623.0,13.0716,13.0891,13.054,13.0891,69623.0
2022-11-03 13:40:00,14.93,14.94,14.92,14.93,37270.0,13.0891,13.0979,13.0803,13.0891,37270.0
2022-11-03 13:45:00,14.93,14.95,14.92,14.94,36000.0,13.0891,13.1066,13.0803,13.0979,36000.0
2022-11-03 13:50:00,14.94,14.95,14.93,14.95,44986.0,13.0979,13.1066,13.0891,13.1066,44986.0
2022-11-03 13:55:00,14.95,14.96,14.92,14.93,115438.0,13.1066,13.1154,13.0803,13.0891,115438.0
2022-11-03 14:00:00,14.93,14.95,14.93,14.95,74514.0,13.0891,13.1066,13.0891,13.1066,74514.0
2022-11-03 14:05:00,14.95,14.97,14.94,14.96,91465.0,13.1066,13.1242,13.0979,13.1154,91465.0
2022-11-03 14:10:00,14.96,14.98,14.94,14.97,131505.0,13.1154,13.1329,13.0979,13.1242,131505.0
2022-11-03 14:15:00,14.97,15.01,14.97,15.01,77574.0,13.1242,13.1592,13.1242,13.1592,77574.0
2022-11-03 14:20:00,15.01,15.03,15.0,15.02,67256.0,13.1592,13.1768,13.1505,13.168,67256.0
2022-11-03 14:25:00,15.02,15.04,15.01,15.04,75619.0,13.168,13.1855,13.1592,13.1855,75619.0
2022-11-03 14:30:00,15.04,15.05,15.03,15.03,66643.0,13.1855,13.1943,13.1768,13.1768,66643.0
2022-11-03 14:35:00,15.04,15.04,15.01,15.02,65568.0,13.1855,13.1855,13.1592,13.168,65568.0
2022-11-03 14:40:00,15.03,15.03,15.0,15.01,108569.0,13.1768,13.1768,13.1505,13.1592,108569.0
2022-11-03 14:45:00,15.01,15.04,15.0,15.04,77964.0,13.1592,13.1855,13.1505,13.1855,77964.0
2022-11-03 14:50:00,15.04,15.04,15.03,15.04,89410.0,13.1855,13.1855,13.1768,13.1855,89410.0
2022-11-03 14:55:00,15.04,15.05,15.03,15.05,71875.0,13.1855,13.1943,13.1768,13.1943,71875.0
2022-11-03 15:00:00,15.04,15.06,15.04,15.06,151046.0,13.1855,13.2031,13.1855,13.2031,151046.0
2022-11-03 15:05:00,15.06,15.07,15.05,15.07,139813.0,13.2031,13.2118,13.1943,13.2118,139813.0
2022-11-03 15:10:00,15.07,15.08,15.06,15.07,64902.0,13.2118,13.2206,13.2031,13.2118,64902.0
2022-11-03 15:15:00,15.07,15.08,15.06,15.07,97397.0,13.2118,13.2206,13.2031,13.2118,97397.0
2022-11-03 15:20:00,15.07,15.08,15.04,15.04,215165.0,13.2118,13.2206,13.1855,13.1855,215165.0
2022-11-03 15:25:00,15.04,15.05,15.03,15.04,99573.0,13.1855,13.1943,13.1768,13.1855,99573.0
2022-11-03 15:30:00,15.04,15.04,15.01,15.04,229885.0,13.1855,13.1855,13.1592,13.1855,229885.0
2022-11-03 15:35:00,15.03,15.04,14.99,15.0,163926.0,13.1768,13.1855,13.1417,13.1505,163926.0
2022-11-03 15:40:00,15.0,15.0,14.96,14.96,194080.0,13.1505,13.1505,13.1154,13.1154,194080.0
2022-11-03 15:45:00,14.96,14.99,14.95,14.96,1185641.0,13.1154,13.1417,13.1066,13.1154,1185641.0
2022-11-03 15:50:00,14.96,14.98,14.94,14.95,826759.0,13.1154,13.1329,13.0979,13.1066,826759.0
2022-11-03 15:55:00,14.95,14.95,14.91,14.92,776784.0,13.1066,13.1066,13.0716,13.0803,776784.0
2022-11-04 09:30:00,15.11,15.14,15.07,15.13,301648.0,13.2469,13.2732,13.2118,13.2644,301648.0
2022-11-04 09:35:00,15.14,15.19,15.12,15.16,114954.0,13.2732,13.317,13.2557,13.2907,114954.0
2022-11-04 09:40:00,15.16,15.17,15.07,15.09,275757.0,13.2907,13.2995,13.2118,13.2294,275757.0
2022-11-04 09:45:00,15.09,15.1,15.04,15.09,127926.0,13.2294,13.2381,13.1855,13.2294,127926.0
2022-11-04 09:50:00,15.09,15.13,15.04,15.13,91689.0,13.2294,13.2644,13.1855,13.2644,91689.0
2022-11-04 09:55:00,15.13,15.19,15.13,15.18,111929.0,13.2644,13.317,13.2644,13.3083,111929.0
2022-11-04 10:00:00,15.18,15.2,15.14,15.16,131071.0,13.3083,13.3258,13.2732,13.2907,131071.0
2022-11-04 10:05:00,15.16,15.2,15.15,15.18,692578.0,13.2907,13.3258,13.282,13.3083,692578.0
2022-11-04 10:10:00,15.19,15.25,15.17,15.25,399764.0,13.317,13.3696,13.2995,13.3696,399764.0
2022-11-04 10:15:00,15.25,15.26,15.21,15.24,139180.0,13.3696,13.3784,13.3346,13.3609,139180.0
2022-11-04 10:20:00,15.23,15.27,15.22,15.27,211280.0,13.3521,13.3872,13.3433,13.3872,211280.0
2022-11-04 10:25:00,15.27,15.3,15.26,15.28,99511.0,13.3872,13.4135,13.3784,13.3959,99511.0
2022-11-04 10:30:00,15.29,15.32,15.27,15.29,117166.0,13.4047,13.431,13.3872,13.4047,117166.0
2022-11-04 10:35:00,15.29,15.31,15.27,15.29,138319.0,13.4047,13.4222,13.3872,13.4047,138319.0
2022-11-04 10:40:00,15.29,15.37,15.28,15.34,270544.0,13.4047,13.4748,13.3959,13.4485,270544.0
2022-11-04 10:45:00,15.34,15.35,15.3,15.33,163718.0,13.4485,13.4573,13.4135,13.4398,163718.0
2022-11-04 10:50:00,15.33,15.34,15.29,15.32,231962.0,13.4398,13.4485,13.4047,13.431,231962.0
2022-11-04 10:55:00,15.33,15.34,15.28,15.31,206225.0,13.4398,13.4485,13.3959,13.4222,206225.0
2022-11-04 11:00:00,15.31,15.37,15.31,15.36,160606.0,13.4222,13.4748,13.4222,13.4661,160606.0
2022-11-04 11:05:00,15.36,15.36,15.31,15.33,200943.0,13.4661,13.4661,13.4222,13.4398,200943.0
2022-11-04 11:10:00,15.33,15.34,15.3,15.32,180771.0,13.4398,13.4485,13.4135,13.431,180771.0
2022-11-04 11:15:00,15.32,15.34,15.29,15.31,100774.0,13.431,13.4485,13.4047,13.4222,100774.0
2022-11-04 11:20:00,15.31,15.34,15.29,15.3,167728.0,13.4222,13.4485,13.4047,13.4135,167728.0
2022-11-04 11:25:00,15.3,15.31,15.21,15.21,158210.0,13.4135,13.4222,13.3346,13.3346,158210.0
2022-11-04 11:30:00,15.22,15.25,15.21,15.23,176703.0,13.3433,13.3696,13.3346,13.3521,176703.0
2022-11-04 11:35:00,15.23,15.25,15.19,15.21,177774.0,13.3521,13.3696,13.317,13.3346,177774.0
2022-11-04 11:40:00,15.2,15.21,15.17,15.18,148035.0,13.3258,13.3346,13.2995,13.3083,148035.0
2022-11-04 11:45:00,15.18,15.19,15.15,15.17,77273.0,13.3083,13.317,13.282,13.2995,77273.0
2022-11-04 11:50:00,15.17,15.17,15.12,15.13,142353.0,13.2995,13.2995,13.2557,13.2644,142353.0
2022-11-04 11:55:00,15.13,15.15,15.09,15.1,132449.0,13.2644,13.282,13.2294,13.2381,132449.0
2022-11-04 12:00:00,15.1,15.13,15.06,15.08,172871.0,13.2381,13.2644,13.2031,13.2206,172871.0
2022-11-04 12:05:00,15.07,15.14,15.06,15.13,183984.0,13.2118,13.2732,13.2031,13.2644,183984.0
2022-11-04 12:10:00,15.12,15.14,15.09,15.14,212398.0,13.2557,13.2732,13.2294,13.2732,212398.0
2022-11-04 12:15:00,15.13,15.19,15.12,15.19,118500.0,13.2644,13.317,13.2557,13.317,118500.0
2022-11-04 12:20:00,15.19,15.2,15.15,15.17,221508.0,13.317,13.3258,13.282,13.2995,221508.0
2022-11-04 12:25:00,15.16,15.22,15.15,15.21,153439.0,13.2907,13.3433,13.282,13.3346,153439.0
2022-11-04 12:30:00,15.2,15.23,15.18,15.21,222939.0,13.3258,13.3521,13.3083,13.3346,222939.0
2022-11-04 12:35:00,15.21,15.22,15.18,15.19,162828.0,13.3346,13.3433,13.3083,13.317,162828.0
2022-11-04 12:40:00,15.19,15.21,15.15,15.2,133604.0,13.317,13.3346,13.282,13.3258,133604.0
2022-11-04 12:45:00,15.2,15.2,15.15,15.16,175960.0,13.3258,13.3258,13.282,13.2907,175960.0
2022-11-04 12:50:00,15.17,15.21,15.16,15.2,103497.0,13.2995,13.3346,13.2907,13.3258,103497.0
2022-11-04 12:55:00,15.21,15.22,15.18,15.21,92141.0,13.3346,13.3433,13.3083,13.3346,92141.0
2022-11-04 13:00:00,15.2,15.21,15.18,15.21,152623.0,13.3258,13.3346,13.3083,13.3346,152623.0
2022-11-04 13:05:00,15.21,15.23,15.15,15.16,133991.0,13.3346,13.3521,13.282,13.2907,133991.0
2022-11-04 13:10:00,15.16,15.24,15.15,15.24,266961.0,13.2907,13.3609,13.282,13.3609,266961.0
2022-11-04 13:15:00,15.23,15.24,15.19,15.23,235524.0,13.3521,13.3609,13.317,13.3521,235524.0
2022-11-04 13:20:00,15.23,15.24,15.2,15.24,202230.0,13.3521,13.3609,13.3258,13.3609,202230.0
2022-11-04 13:25:00,15.24,15.24,15.21,15.22,113496.0,13.3609,13.3609,13.3346,13.3433,113496.0
2022-11-04 13:30:00,15.21,15.24,15.2,15.21,93200.0,13.3346,13.3609,13.3258,13.3346,93200.0
2022-11-04 13:35:00,15.21,15.24,15.19,15.23,125760.0,13.3346,13.3609,13.317,13.3521,125760.0
2022-11-04 13:40:00,15.22,15.23,15.2,15.21,222531.0,13.3433,13.3521,13.3258,13.3346,222531.0
2022-11-04 13:45:00,15.21,15.23,15.19,15.23,111541.0,13.3346,13.3521,13.317,13.3521,111541.0
2022-11-04 13:50:00,15.23,15.23,15.2,15.23,100524.0,13.3521,13.3521,13.3258,13.3521,100524.0
2022-11-04 13:55:00,15.23,15.23,15.19,15.2,179543.0,13.3521,13.3521,13.317,13.3258,179543.0
2022-11-04 14:00:00,15.2,15.24,15.2,15.21,158045.0,13.3258,13.3609,13.3258,13.3346,158045.0
2022-11-04 14:05:00,15.21,15.22,15.18,15.2,203498.0,13.3346,13.3433,13.3083,13.3258,203498.0
2022-11-04 14:10:00,15.2,15.24,15.19,15.23,198511.0,13.3258,13.3609,13.317,13.3521,198511.0
2022-11-04 14:15:00,15.24,15.27,15.22,15.27,97731.0,13.3609,13.3872,13.3433,13.3872,97731.0
2022-11-04 14:20:00,15.27,15.29,15.25,15.29,204534.0,13.3872,13.4047,13.3696,13.4047,204534.0
2022-11-04 14:25:00,15.29,15.31,15.28,15.29,214679.0,13.4047,13.4222,13.3959,13.4047,214679.0
2022-11-04 14:30:00,15.29,15.3,15.27,15.29,114972.0,13.4047,13.4135,13.3872,13.4047,114972.0
2022-11-04 14:35:00,15.29,15.32,15.28,15.32,148480.0,13.4047,13.431,13.3959,13.431,148480.0
2022-11-04 14:40:00,15.32,15.35,15.31,15.34,254213.0,13.431,13.4573,13.4222,13.4485,254213.0
2022-11-04 14:45:00,15.34,15.34,15.3,15.32,301205.0,13.4485,13.4485,13.4135,13.431,301205.0
2022-11-04 14:50:00,15.32,15.35,15.31,15.32,183409.0,13.431,13.4573,13.4222,13.431,183409.0
2022-11-04 14:55:00,15.33,15.35,15.32,15.33,264674.0,13.4398,13.4573,13.431,13.4398,264674.0
2022-11-04 15:00:00,15.33,15.35,15.32,15.34,182842.0,13.4398,13.4573,13.431,13.4485,182842.0
2022-11-04 15:05:00,15.34,15.37,15.33,15.36,143448.0,13.4485,13.4748,13.4398,13.4661,143448.0
2022-11-04 15:10:00,15.36,15.36,15.34,15.36,131329.0,13.4661,13.4661,13.4485,13.4661,131329.0
2022-11-04 15:15:00,15.36,15.37,15.34,15.36,210129.0,13.4661,13.4748,13.4485,13.4661,210129.0
2022-11-04 15:20:00,15.36,15.36,15.32,15.34,134968.0,13.4661,13.4661,13.431,13.4485,134968.0
2022-11-04 15:25:00,15.34,15.35,15.33,15.34,171292.0,13.4485,13.4573,13.4398,13.4485,171292.0
2022-11-04 15:30:00,15.34,15.38,15.32,15.38,233165.0,13.4485,13.4836,13.431,13.4836,233165.0
2022-11-04 15:35:00,15.38,15.38,15.33,15.35,249370.0,13.4836,13.4836,13.4398,13.4573,249370.0
2022-11-04 15:40:00,15.35,15.36,15.34,15.36,136911.0,13.4573,13.4661,13.4485,13.4661,136911.0
2022-11-04 15:45:00,15.36,15.39,15.35,15.36,233631.0,13.4661,13.4924,13.4573,13.4661,233631.0
2022-11-04 15:50:00,15.36,15.38,15.33,15.36,386509.0,13.4661,13.4836,13.4398,13.4661,386509.0
2022-11-04 15:55:00,15.36,15.4,15.35,15.39,775699.0,13.4661,13.5011,13.4573,13.4924,775699.0
2022-11-07 09:30:00,15.46,15.56,15.44,15.53,332622.0,13.5537,13.6414,13.5362,13.6151,332622.0
2022-11-07 09:35:00,15.54,15.54,15.44,15.47,114960.0,13.6239,13.6239,13.5362,13.5625,114960.0
2022-11-07 09:40:00,15.46,15.48,15.44,15.46,102330.0,13.5537,13.5713,13.5362,13.5537,102330.0
2022-11-07 09:45:00,15.46,15.5,15.43,15.44,216484.0,13.5537,13.5888,13.5274,13.5362,216484.0
2022-11-07 09:50:00,15.45,15.46,15.37,15.39,110640.0,13.545,13.5537,13.4748,13.4924,110640.0
2022-11-07 09:55:00,15.39,15.43,15.38,15.41,131348.0,13.4924,13.5274,13.4836,13.5099,131348.0
2022-11-07 10:00:00,15.42,15.46,15.39,15.46,316889.0,13.5187,13.5537,13.4924,13.5537,316889.0
2022-11-07 10:05:00,15.46,15.48,15.43,15.44,179327.0,13.5537,13.5713,13.5274,13.5362,179327.0
2022-11-07 10:10:00,15.44,15.45,15.4,15.44,146056.0,13.5362,13.545,13.5011,13.5362,146056.0
2022-11-07 10:15:00,15.44,15.46,15.42,15.46,160151.0,13.5362,13.5537,13.5187,13.5537,160151.0
2022-11-07 10:20:00,15.45,15.46,15.4,15.46,315053.0,13.545,13.5537,13.5011,13.5537,315053.0
2022-11-07 10:25:00,15.46,15.48,15.43,15.45,336756.0,13.5537,13.5713,13.5274,13.545,336756.0
2022-11-07 10:30:00,15.45,15.46,15.41,15.42,185259.0,13.545,13.5537,13.5099,13.5187,185259.0
2022-11-07 10:35:00,15.42,15.43,15.38,15.38,126319.0,13.5187,13.5274,13.4836,13.4836,126319.0
2022-11-07 10:40:00,15.38,15.44,15.37,15.42,364329.0,13.4836,13.5362,13.4748,13.5187,364329.0
2022-11-07 10:45:00,15.41,15.46,15.41,15.46,235840.0,13.5099,13.5537,13.5099,13.5537,235840.0
2022-11-07 10:50:00,15.45,15.45,15.41,15.43,192682.0,13.545,13.545,13.5099,13.5274,192682.0
2022-11-07 10:55:00,15.42,15.44,15.4,15.41,95230.0,13.5187,13.5362,13.5011,13.5099,95230.0
2022-11-07 11:00:00,15.41,15.42,15.38,15.42,122701.0,13.5099,13.5187,13.4836,13.5187,122701.0
2022-11-07 11:05:00,15.42,15.44,15.4,15.41,199795.0,13.5187,13.5362,13.5011,13.5099,199795.0
2022-11-07 11:10:00,15.41,15.41,15.37,15.38,77469.0,13.5099,13.5099,13.4748,13.4836,77469.0
2022-11-07 11:15:00,15.39,15.41,15.38,15.4,128471.0,13.4924,13.5099,13.4836,13.5011,128471.0
2022-11-07 11:20:00,15.4,15.42,15.39,15.41,123744.0,13.5011,13.5187,13.4924,13.5099,123744.0
2022-11-07 11:25:00,15.41,15.42,15.39,15.41,74925.0,13.5099,13.5187,13.4924,13.5099,74925.0
2022-11-07 11:30:00,15.41,15.44,15.4,15.43,77717.0,13.5099,13.5362,13.5011,13.5274,77717.0
2022-11-07 11:35:00,15.43,15.44,15.42,15.43,170525.0,13.5274,13.5362,13.5187,13.5274,170525.0
2022-11-07 11:40:00,15.44,15.44,15.36,15.38,181819.0,13.5362,13.5362,13.4661,13.4836,181819.0
2022-11-07 11:45:00,15.37,15.38,15.35,15.38,101462.0,13.4748,13.4836,13.4573,13.4836,101462.0
2022-11-07 11:50:00,15.38,15.39,15.37,15.39,50694.0,13.4836,13.4924,13.4748,13.4924,50694.0
2022-11-07 11:55:00,15.39,15.39,15.36,15.37,93976.0,13.4924,13.4924,13.4661,13.4748,93976.0
2022-11-07 12:00:00,15.37,15.38,15.35,15.38,119149.0,13.4748,13.4836,13.4573,13.4836,119149.0
2022-11-07 12:05:00,15.38,15.43,15.38,15.42,125817.0,13.4836,13.5274,13.4836,13.5187,125817.0
2022-11-07 12:10:00,15.42,15.42,15.4,15.41,184737.0,13.5187,13.5187,13.5011,13.5099,184737.0
2022-11-07 12:15:00,15.4,15.42,15.39,15.41,185389.0,13.5011,13.5187,13.4924,13.5099,185389.0
2022-11-07 12:20:00,15.41,15.45,15.41,15.45,183013.0,13.5099,13.545,13.5099,13.545,183013.0
2022-11-07 12:25:00,15.45,15.46,15.43,15.45,256397.0,13.545,13.5537,13.5274,13.545,256397.0
2022-11-07 12:30:00,15.45,15.47,15.42,15.43,128994.0,13.545,13.5625,13.5187,13.5274,128994.0
2022-11-07 12:35:00,15.43,15.43,15.38,15.4,169059.0,13.5274,13.5274,13.4836,13.5011,169059.0
2022-11-07 12:40:00,15.4,15.43,15.39,15.42,215599.0,13.5011,13.5274,13.4924,13.5187,215599.0
2022-11-07 12:45:00,15.42,15.43,15.4,15.41,80846.0,13.5187,13.5274,13.5011,13.5099,80846.0
2022-11-07 12:50:00,15.41,15.41,15.37,15.39,107046.0,13.5099,13.5099,13.4748,13.4924,107046.0
2022-11-07 12:55:00,15.38,15.39,15.36,15.38,61057.0,13.4836,13.4924,13.4661,13.4836,61057.0
2022-11-07 13:00:00,15.38,15.4,15.37,15.4,91439.0,13.4836,13.5011,13.4748,13.5011,91439.0
2022-11-07 13:05:00,15.4,15.41,15.38,15.4,161906.0,13.5011,13.5099,13.4836,13.5011,161906.0
2022-11-07 13:10:00,15.4,15.4,15.37,15.39,143466.0,13.5011,13.5011,13.4748,13.4924,143466.0
2022-11-07 13:15:00,15.39,15.4,15.38,15.39,61415.0,13.4924,13.5011,13.4836,13.4924,61415.0
2022-11-07 13:20:00,15.38,15.39,15.38,15.39,62344.0,13.4836,13.4924,13.4836,13.4924,62344.0
2022-11-07 13:25:00,15.39,15.4,15.38,15.4,111147.0,13.4924,13.5011,13.4836,13.5011,111147.0
2022-11-07 13:30:00,15.4,15.42,15.4,15.41,96926.0,13.5011,13.5187,13.5011,13.5099,96926.0
2022-11-07 13:35:00,15.41,15.41,15.38,15.39,157326.0,13.5099,13.5099,13.4836,13.4924,157326.0
2022-11-07 13:40:00,15.39,15.4,15.38,15.4,79396.0,13.4924,13.5011,13.4836,13.5011,79396.0
2022-11-07 13:45:00,15.4,15.41,15.39,15.41,149917.0,13.5011,13.5099,13.4924,13.5099,149917.0
2022-11-07 13:50:00,15.41,15.43,15.41,15.42,67795.0,13.5099,13.5274,13.5099,13.5187,67795.0
2022-11-07 13:55:00,15.43,15.44,15.42,15.43,277834.0,13.5274,13.5362,13.5187,13.5274,277834.0
2022-11-07 14:00:00,15.43,15.44,15.42,15.43,140722.0,13.5274,13.5362,13.5187,13.5274,140722.0
2022-11-07 14:05:00,15.43,15.43,15.41,15.43,139451.0,13.5274,13.5274,13.5099,13.5274,139451.0
2022-11-07 14:10:00,15.43,15.44,15.42,15.44,40848.0,13.5274,13.5362,13.5187,13.5362,40848.0
2022-11-07 14:15:00,15.44,15.46,15.44,15.46,90733.0,13.5362,13.5537,13.5362,13.5537,90733.0
2022-11-07 14:20:00,15.46,15.46,15.45,15.46,29400.0,13.5537,13.5537,13.545,13.5537,29400.0
2022-11-07 14:25:00,15.46,15.49,15.45,15.48,242933.0,13.5537,13.58,13.545,13.5713,242933.0
2022-11-07 14:30:00,15.48,15.51,15.48,15.5,239976.0,13.5713,13.5976,13.5713,13.5888,239976.0
2022-11-07 14:35:00,15.5,15.5,15.48,15.5,107179.0,13.5888,13.5888,13.5713,13.5888,107179.0
2022-11-07 14:40:00,15.49,15.51,15.48,15.51,102670.0,13.58,13.5976,13.5713,13.5976,102670.0
2022-11-07 14:45:00,15.51,15.51,15.48,15.49,126752.0,13.5976,13.5976,13.5713,13.58,126752.0
2022-11-07 14:50:00,15.49,15.49,15.48,15.49,45035.0,13.58,13.58,13.5713,13.58,45035.0
2022-11-07 14:55:00,15.49,15.49,15.44,15.46,214277.0,13.58,13.58,13.5362,13.5537,214277.0
2022-11-07 15:00:00,15.46,15.47,15.45,15.46,169502.0,13.5537,13.5625,13.545,13.5537,169502.0
2022-11-07 15:05:00,15.46,15.48,15.46,15.48,137688.0,13.5537,13.5713,13.5537,13.5713,137688.0
2022-11-07 15:10:00,15.48,15.49,15.46,15.48,166489.0,13.5713,13.58,13.5537,13.5713,166489.0
2022-11-07 15:15:00,15.48,15.49,15.47,15.49,119865.0,13.5713,13.58,13.5625,13.58,119865.0
2022-11-07 15:20:00,15.49,15.5,15.47,15.5,117982.0,13.58,13.5888,13.5625,13.5888,117982.0
2022-11-07 15:25:00,15.5,15.5,15.48,15.49,51313.0,13.5888,13.5888,13.5713,13.58,51313.0
2022-11-07 15:30:00,15.48,15.5,15.48,15.49,143230.0,13.5713,13.5888,13.5713,13.58,143230.0
2022-11-07 15:35:00,15.49,15.5,15.47,15.48,223090.0,13.58,13.5888,13.5625,13.5713,223090.0
2022-11-07 15:40:00,15.48,15.5,15.47,15.5,114846.0,13.5713,13.5888,13.5625,13.5888,114846.0
2022-11-07 15:45:00,15.5,15.51,15.49,15.51,136108.0,13.5888,13.5976,13.58,13.5976,136108.0
2022-11-07 15:50:00,15.51,15.54,15.5,15.51,469922.0,13.5976,13.6239,13.5888,13.5976,469922.0
2022-11-07 15:55:00,15.5,15.52,15.49,15.52,696466.0,13.5888,13.6063,13.58,13.6063,696466.0
2022-11-08 09:30:00,15.44,15.51,15.42,15.43,457610.0,13.5362,13.5976,13.5187,13.5274,457610.0
2022-11-08 09:35:00,15.43,15.46,15.38,15.42,511812.0,13.5274,13.5537,13.4836,13.5187,511812.0
2022-11-08 09:40:00,15.43,15.47,15.42,15.44,139992.0,13.5274,13.5625,13.5187,13.5362,139992.0
2022-11-08 09:45:00,15.42,15.46,15.39,15.45,156881.0,13.5187,13.5537,13.4924,13.545,156881.0
2022-11-08 09:50:00,15.44,15.46,15.41,15.45,74941.0,13.5362,13.5537,13.5099,13.545,74941.0
2022-11-08 09:55:00,15.44,15.46,15.43,15.44,105762.0,13.5362,13.5537,13.5274,13.5362,105762.0
2022-11-08 10:00:00,15.44,15.48,15.43,15.46,164615.0,13.5362,13.5713,13.5274,13.5537,164615.0
2022-11-08 10:05:00,15.46,15.5,15.46,15.47,160803.0,13.5537,13.5888,13.5537,13.5625,160803.0
2022-11-08 10:10:00,15.48,15.52,15.47,15.52,205018.0,13.5713,13.6063,13.5625,13.6063,205018.0
2022-11-08 10:15:00,15.52,15.54,15.5,15.54,124963.0,13.6063,13.6239,13.5888,13.6239,124963.0
2022-11-08 10:20:00,15.54,15.54,15.5,15.52,126968.0,13.6239,13.6239,13.5888,13.6063,126968.0
2022-11-08 10:25:00,15.51,15.52,15.49,15.5,158442.0,13.5976,13.6063,13.58,13.5888,158442.0
2022-11-08 10:30:00,15.51,15.55,15.48,15.54,266872.0,13.5976,13.6326,13.5713,13.6239,266872.0
2022-11-08 10:35:00,15.53,15.56,15.53,15.54,149036.0,13.6151,13.6414,13.6151,13.6239,149036.0
2022-11-08 10:40:00,15.54,15.58,15.53,15.57,192104.0,13.6239,13.6589,13.6151,13.6502,192104.0
2022-11-08 10:45:00,15.57,15.59,15.56,15.56,89894.0,13.6502,13.6677,13.6414,13.6414,89894.0
2022-11-08 10:50:00,15.56,15.57,15.52,15.53,107761.0,13.6414,13.6502,13.6063,13.6151,107761.0
2022-11-08 10:55:00,15.53,15.53,15.5,15.53,73055.0,13.6151,13.6151,13.5888,13.6151,73055.0
2022-11-08 11:00:00,15.53,15.53,15.49,15.51,130825.0,13.6151,13.6151,13.58,13.5976,130825.0
2022-11-08 11:05:00,15.51,15.54,15.49,15.53,84710.0,13.5976,13.6239,13.58,13.6151,84710.0
2022-11-08 11:10:00,15.54,15.55,15.53,15.54,70537.0,13.6239,13.6326,13.6151,13.6239,70537.0
2022-11-08 11:15:00,15.54,15.56,15.51,15.52,248701.0,13.6239,13.6414,13.5976,13.6063,248701.0
2022-11-08 11:20:00,15.52,15.55,15.52,15.54,157975.0,13.6063,13.6326,13.6063,13.6239,157975.0
2022-11-08 11:25:00,15.54,15.55,15.53,15.54,60446.0,13.6239,13.6326,13.6151,13.6239,60446.0
2022-11-08 11:30:00,15.53,15.55,15.53,15.54,72746.0,13.6151,13.6326,13.6151,13.6239,72746.0
2022-11-08 11:35:00,15.54,15.57,15.53,15.56,65251.0,13.6239,13.6502,13.6151,13.6414,65251.0
2022-11-08 11:40:00,15.56,15.57,15.54,15.55,81530.0,13.6414,13.6502,13.6239,13.6326,81530.0
2022-11-08 11:45:00,15.54,15.57,15.54,15.56,167447.0,13.6239,13.6502,13.6239,13.6414,167447.0
2022-11-08 11:50:00,15.56,15.56,15.54,15.56,63334.0,13.6414,13.6414,13.6239,13.6414,63334.0
2022-11-08 11:55:00,15.56,15.57,15.55,15.57,41048.0,13.6414,13.6502,13.6326,13.6502,41048.0
2022-11-08 12:00:00,15.57,15.57,15.53,15.54,130443.0,13.6502,13.6502,13.6151,13.6239,130443.0
2022-11-08 12:05:00,15.54,15.55,15.53,15.55,63660.0,13.6239,13.6326,13.6151,13.6326,63660.0
2022-11-08 12:10:00,15.55,15.56,15.52,15.54,211725.0,13.6326,13.6414,13.6063,13.6239,211725.0
2022-11-08 12:15:00,15.54,15.54,15.51,15.54,103567.0,13.6239,13.6239,13.5976,13.6239,103567.0
2022-11-08 12:20:00,15.53,15.54,15.52,15.54,82951.0,13.6151,13.6239,13.6063,13.6239,82951.0
2022-11-08 12:25:00,15.54,15.54,15.52,15.54,133841.0,13.6239,13.6239,13.6063,13.6239,133841.0
2022-11-08 12:30:00,15.54,15.54,15.51,15.51,278804.0,13.6239,13.6239,13.5976,13.5976,278804.0
2022-11-08 12:35:00,15.51,15.51,15.49,15.51,130959.0,13.5976,13.5976,13.58,13.5976,130959.0
2022-11-08 12:40:00,15.51,15.54,15.5,15.54,97213.0,13.5976,13.6239,13.5888,13.6239,97213.0
2022-11-08 12:45:00,15.54,15.54,15.5,15.51,88828.0,13.6239,13.6239,13.5888,13.5976,88828.0
2022-11-08 12:50:00,15.51,15.52,15.5,15.51,147895.0,13.5976,13.6063,13.5888,13.5976,147895.0
2022-11-08 12:55:00,15.51,15.51,15.5,15.51,58634.0,13.5976,13.5976,13.5888,13.5976,58634.0
2022-11-08 13:00:00,15.5,15.51,15.48,15.5,169469.0,13.5888,13.5976,13.5713,13.5888,169469.0
2022-11-08 13:05:00,15.5,15.52,15.49,15.52,102764.0,13.5888,13.6063,13.58,13.6063,102764.0
2022-11-08 13:10:00,15.52,15.53,15.5,15.51,80848.0,13.6063,13.6151,13.5888,13.5976,80848.0
2022-11-08 13:15:00,15.51,15.51,15.48,15.49,75826.0,13.5976,13.5976,13.5713,13.58,75826.0
2022-11-08 13:20:00,15.49,15.49,15.43,15.45,158692.0,13.58,13.58,13.5274,13.545,158692.0
2022-11-08 13:25:00,15.45,15.45,15.39,15.4,127701.0,13.545,13.545,13.4924,13.5011,127701.0
2022-11-08 13:30:00,15.4,15.41,15.37,15.4,166741.0,13.5011,13.5099,13.4748,13.5011,166741.0
2022-11-08 13:35:00,15.41,15.43,15.4,15.43,141438.0,13.5099,13.5274,13.5011,13.5274,141438.0
2022-11-08 13:40:00,15.42,15.45,15.42,15.44,146860.0,13.5187,13.545,13.5187,13.5362,146860.0
2022-11-08 13:45:00,15.44,15.45,15.42,15.43,141832.0,13.5362,13.545,13.5187,13.5274,141832.0
2022-11-08 13:50:00,15.44,15.45,15.41,15.43,161619.0,13.5362,13.545,13.5099,13.5274,161619.0
2022-11-08 13:55:00,15.43,15.44,15.39,15.41,155602.0,13.5274,13.5362,13.4924,13.5099,155602.0
2022-11-08 14:00:00,15.4,15.43,15.4,15.42,164167.0,13.5011,13.5274,13.5011,13.5187,164167.0
2022-11-08 14:05:00,15.42,15.43,15.4,15.4,321060.0,13.5187,13.5274,13.5011,13.5011,321060.0
2022-11-08 14:10:00,15.41,15.43,15.38,15.43,225220.0,13.5099,13.5274,13.4836,13.5274,225220.0
2022-11-08 14:15:00,15.43,15.45,15.42,15.43,122270.0,13.5274,13.545,13.5187,13.5274,122270.0
2022-11-08 14:20:00,15.43,15.44,15.37,15.38,90086.0,13.5274,13.5362,13.4748,13.4836,90086.0
2022-11-08 14:25:00,15.37,15.38,15.35,15.36,149672.0,13.4748,13.4836,13.4573,13.4661,149672.0
2022-11-08 14:30:00,15.36,15.37,15.34,15.37,99513.0,13.4661,13.4748,13.4485,13.4748,99513.0
2022-11-08 14:35:00,15.38,15.45,15.37,15.45,122402.0,13.4836,13.545,13.4748,13.545,122402.0
2022-11-08 14:40:00,15.45,15.48,15.44,15.47,130931.0,13.545,13.5713,13.5362,13.5625,130931.0
2022-11-08 14:45:00,15.48,15.5,15.46,15.49,233768.0,13.5713,13.5888,13.5537,13.58,233768.0
2022-11-08 14:50:00,15.49,15.52,15.48,15.5,217585.0,13.58,13.6063,13.5713,13.5888,217585.0
2022-11-08 14:55:00,15.49,15.5,15.47,15.48,57742.0,13.58,13.5888,13.5625,13.5713,57742.0
2022-11-08 15:00:00,15.48,15.51,15.46,15.49,185672.0,13.5713,13.5976,13.5537,13.58,185672.0
2022-11-08 15:05:00,15.49,15.51,15.46,15.49,351337.0,13.58,13.5976,13.5537,13.58,351337.0
2022-11-08 15:10:00,15.49,15.5,15.47,15.5,128630.0,13.58,13.5888,13.5625,13.5888,128630.0
2022-11-08 15:15:00,15.5,15.51,15.48,15.51,185036.0,13.5888,13.5976,13.5713,13.5976,185036.0
2022-11-08 15:20:00,15.5,15.51,15.49,15.5,84954.0,13.5888,13.5976,13.58,13.5888,84954.0
2022-11-08 15:25:00,15.5,15.53,15.49,15.52,213868.0,13.5888,13.6151,13.58,13.6063,213868.0
2022-11-08 15:30:00,15.52,15.58,15.52,15.57,391145.0,13.6063,13.6589,13.6063,13.6502,391145.0
2022-11-08 15:35:00,15.56,15.56,15.52,15.53,229497.0,13.6414,13.6414,13.6063,13.6151,229497.0
2022-11-08 15:40:00,15.53,15.54,15.5,15.51,151039.0,13.6151,13.6239,13.5888,13.5976,151039.0
2022-11-08 15:45:00,15.51,15.53,15.5,15.51,236126.0,13.5976,13.6151,13.5888,13.5976,236126.0
2022-11-08 15:50:00,15.51,15.54,15.5,15.52,431865.0,13.5976,13.6239,13.5888,13.6063,431865.0
2022-11-08 15:55:00,15.51,15.52,15.48,15.49,578620.0,13.5976,13.6063,13.5713,13.58,578620.0
2022-11-09 09:30:00,15.36,15.37,15.24,15.25,367036.0,13.4661,13.4748,13.3609,13.3696,367036.0
2022-11-09 09:35:00,15.25,15.31,15.18,15.2,508483.0,13.3696,13.4222,13.3083,13.3258,508483.0
2022-11-09 09:40:00,15.2,15.27,15.2,15.21,468476.0,13.3258,13.3872,13.3258,13.3346,468476.0
2022-11-09 09:45:00,15.21,15.27,15.18,15.2,546731.0,13.3346,13.3872,13.3083,13.3258,546731.0
2022-11-09 09:50:00,15.2,15.21,15.15,15.2,407779.0,13.3258,13.3346,13.282,13.3258,407779.0
2022-11-09 09:55:00,15.2,15.23,15.15,15.19,161530.0,13.3258,13.3521,13.282,13.317,161530.0
2022-11-09 10:00:00,15.18,15.25,15.17,15.25,159006.0,13.3083,13.3696,13.2995,13.3696,159006.0
2022-11-09 10:05:00,15.25,15.27,15.21,15.27,135238.0,13.3696,13.3872,13.3346,13.3872,135238.0
2022-11-09 10:10:00,15.26,15.28,15.25,15.27,135888.0,13.3784,13.3959,13.3696,13.3872,135888.0
2022-11-09 10:15:00,15.27,15.29,15.24,15.27,150997.0,13.3872,13.4047,13.3609,13.3872,150997.0
2022-11-09 10:20:00,15.27,15.3,15.26,15.27,249157.0,13.3872,13.4135,13.3784,13.3872,249157.0
2022-11-09 10:25:00,15.27,15.27,15.18,15.18,217186.0,13.3872,13.3872,13.3083,13.3083,217186.0
2022-11-09 10:30:00,15.18,15.23,15.13,15.18,824345.0,13.3083,13.3521,13.2644,13.3083,824345.0
2022-11-09 10:35:00,15.17,15.2,15.16,15.19,158211.0,13.2995,13.3258,13.2907,13.317,158211.0
2022-11-09 10:40:00,15.19,15.23,15.17,15.23,147111.0,13.317,13.3521,13.2995,13.3521,147111.0
2022-11-09 10:45:00,15.22,15.23,15.2,15.21,99714.0,13.3433,13.3521,13.3258,13.3346,99714.0
2022-11-09 10:50:00,15.21,15.22,15.19,15.19,85714.0,13.3346,13.3433,13.317,13.317,85714.0
2022-11-09 10:55:00,15.19,15.19,15.16,15.19,208324.0,13.317,13.317,13.2907,13.317,208324.0
2022-11-09 11:00:00,15.19,15.21,15.18,15.18,72856.0,13.317,13.3346,13.3083,13.3083,72856.0
2022-11-09 11:05:00,15.19,15.22,15.16,15.21,81732.0,13.317,13.3433,13.2907,13.3346,81732.0
2022-11-09 11:10:00,15.21,15.21,15.2,15.21,75140.0,13.3346,13.3346,13.3258,13.3346,75140.0
2022-11-09 11:15:00,15.21,15.25,15.19,15.23,358887.0,13.3346,13.3696,13.317,13.3521,358887.0
2022-11-09 11:20:00,15.23,15.24,15.17,15.19,273223.0,13.3521,13.3609,13.2995,13.317,273223.0
2022-11-09 11:25:00,15.19,15.24,15.18,15.21,246594.0,13.317,13.3609,13.3083,13.3346,246594.0
2022-11-09 11:30:00,15.21,15.22,15.18,15.19,279541.0,13.3346,13.3433,13.3083,13.317,279541.0
2022-11-09 11:35:00,15.19,15.21,15.18,15.19,114132.0,13.317,13.3346,13.3083,13.317,114132.0
2022-11-09 11:40:00,15.19,15.26,15.18,15.25,498645.0,13.317,13.3784,13.3083,13.3696,498645.0
2022-11-09 11:45:00,15.25,15.25,15.22,15.23,117968.0,13.3696,13.3696,13.3433,13.3521,117968.0
2022-11-09 11:50:00,15.23,15.24,15.2,15.21,104305.0,13.3521,13.3609,13.3258,13.3346,104305.0
2022-11-09 11:55:00,15.21,15.23,15.19,15.2,98127.0,13.3346,13.3521,13.317,13.3258,98127.0
2022-11-09 12:00:00,15.2,15.2,15.17,15.18,49513.0,13.3258,13.3258,13.2995,13.3083,49513.0
2022-11-09 12:05:00,15.17,15.18,15.12,15.14,289741.0,13.2995,13.3083,13.2557,13.2732,289741.0
2022-11-09 12:10:00,15.14,15.14,15.1,15.11,99723.0,13.2732,13.2732,13.2381,13.2469,99723.0
2022-11-09 12:15:00,15.11,15.12,15.09,15.11,97271.0,13.2469,13.2557,13.2294,13.2469,97271.0
2022-11-09 12:20:00,15.11,15.12,15.07,15.08,152695.0,13.2469,13.2557,13.2118,13.2206,152695.0
2022-11-09 12:25:00,15.08,15.08,15.06,15.07,37152.0,13.2206,13.2206,13.2031,13.2118,37152.0
2022-11-09 12:30:00,15.06,15.11,15.06,15.1,191838.0,13.2031,13.2469,13.2031,13.2381,191838.0
2022-11-09 12:35:00,15.1,15.1,15.05,15.06,57812.0,13.2381,13.2381,13.1943,13.2031,57812.0
2022-11-09 12:40:00,15.06,15.07,15.05,15.06,83245.0,13.2031,13.2118,13.1943,13.2031,83245.0
2022-11-09 12:45:00,15.06,15.07,15.04,15.07,80076.0,13.2031,13.2118,13.1855,13.2118,80076.0
2022-11-09 12:50:00,15.07,15.08,15.06,15.08,44222.0,13.2118,13.2206,13.2031,13.2206,44222.0
2022-11-09 12:55:00,15.08,15.1,15.07,15.1,52744.0,13.2206,13.2381,13.2118,13.2381,52744.0
2022-11-09 13:00:00,15.1,15.11,15.06,15.07,224190.0,13.2381,13.2469,13.2031,13.2118,224190.0
2022-11-09 13:05:00,15.07,15.08,15.06,15.07,84082.0,13.2118,13.2206,13.2031,13.2118,84082.0
2022-11-09 13:10:00,15.07,15.11,15.05,15.1,242809.0,13.2118,13.2469,13.1943,13.2381,242809.0
2022-11-09 13:15:00,15.1,15.11,15.08,15.09,77133.0,13.2381,13.2469,13.2206,13.2294,77133.0
2022-11-09 13:20:00,15.09,15.1,15.07,15.09,140587.0,13.2294,13.2381,13.2118,13.2294,140587.0
2022-11-09 13:25:00,15.08,15.1,15.07,15.08,125551.0,13.2206,13.2381,13.2118,13.2206,125551.0
2022-11-09 13:30:00,15.08,15.08,15.03,15.03,741787.0,13.2206,13.2206,13.1768,13.1768,741787.0
2022-11-09 13:35:00,15.04,15.04,15.02,15.03,115519.0,13.1855,13.1855,13.168,13.1768,115519.0
2022-11-09 13:40:00,15.03,15.08,15.02,15.08,208495.0,13.1768,13.2206,13.168,13.2206,208495.0
2022-11-09 13:45:00,15.08,15.08,15.04,15.07,246951.0,13.2206,13.2206,13.1855,13.2118,246951.0
2022-11-09 13:50:00,15.06,15.07,15.05,15.06,125084.0,13.2031,13.2118,13.1943,13.2031,125084.0
2022-11-09 13:55:00,15.05,15.08,15.03,15.08,121222.0,13.1943,13.2206,13.1768,13.2206,121222.0
2022-11-09 14:00:00,15.08,15.08,15.03,15.06,238067.0,13.2206,13.2206,13.1768,13.2031,238067.0
2022-11-09 14:05:00,15.05,15.07,15.03,15.06,489545.0,13.1943,13.2118,13.1768,13.2031,489545.0
2022-11-09 14:10:00,15.06,15.09,15.06,15.09,207119.0,13.2031,13.2294,13.2031,13.2294,207119.0
2022-11-09 14:15:00,15.08,15.09,15.06,15.09,195589.0,13.2206,13.2294,13.2031,13.2294,195589.0
2022-11-09 14:20:00,15.09,15.1,15.06,15.09,127698.0,13.2294,13.2381,13.2031,13.2294,127698.0
2022-11-09 14:25:00,15.09,15.1,15.07,15.08,183353.0,13.2294,13.2381,13.2118,13.2206,183353.0
2022-11-09 14:30:00,15.07,15.08,15.03,15.03,93030.0,13.2118,13.2206,13.1768,13.1768,93030.0
2022-11-09 14:35:00,15.03,15.03,15.01,15.03,100318.0,13.1768,13.1768,13.1592,13.1768,100318.0
2022-11-09 14:40:00,15.03,15.05,15.02,15.04,174546.0,13.1768,13.1943,13.168,13.1855,174546.0
2022-11-09 14:45:00,15.04,15.04,15.0,15.02,109287.0,13.1855,13.1855,13.1505,13.168,109287.0
2022-11-09 14:50:00,15.02,15.02,14.99,15.01,109190.0,13.168,13.168,13.1417,13.1592,109190.0
2022-11-09 14:55:00,15.01,15.01,14.99,15.0,90134.0,13.1592,13.1592,13.1417,13.1505,90134.0
2022-11-09 15:00:00,15.0,15.02,14.99,15.01,112699.0,13.1505,13.168,13.1417,13.1592,112699.0
2022-11-09 15:05:00,15.01,15.04,15.0,15.04,131424.0,13.1592,13.1855,13.1505,13.1855,131424.0
2022-11-09 15:10:00,15.03,15.04,15.0,15.01,180172.0,13.1768,13.1855,13.1505,13.1592,180172.0
2022-11-09 15:15:00,15.0,15.01,14.99,15.01,153085.0,13.1505,13.1592,13.1417,13.1592,153085.0
2022-11-09 15:20:00,15.01,15.01,14.98,14.98,121101.0,13.1592,13.1592,13.1329,13.1329,121101.0
2022-11-09 15:25:00,14.98,15.0,14.97,14.99,185699.0,13.1329,13.1505,13.1242,13.1417,185699.0
2022-11-09 15:30:00,14.99,14.99,14.96,14.96,303555.0,13.1417,13.1417,13.1154,13.1154,303555.0
2022-11-09 15:35:00,14.96,14.98,14.95,14.97,237174.0,13.1154,13.1329,13.1066,13.1242,237174.0
2022-11-09 15:40:00,14.97,14.98,14.95,14.97,267588.0,13.1242,13.1329,13.1066,13.1242,267588.0
2022-11-09 15:45:00,14.97,14.98,14.96,14.96,344558.0,13.1242,13.1329,13.1154,13.1154,344558.0
2022-11-09 15:50:00,14.96,15.01,14.96,14.96,747255.0,13.1154,13.1592,13.1154,13.1154,747255.0
2022-11-09 15:55:00,14.96,14.99,14.96,14.98,709934.0,13.1154,13.1417,13.1154,13.1329,709934.0
2022-11-10 09:30:00,15.46,15.55,15.35,15.41,792552.0,13.5537,13.6326,13.4573,13.5099,792552.0
2022-11-10 09:35:00,15.41,15.44,15.26,15.34,618807.0,13.5099,13.5362,13.3784,13.4485,618807.0
2022-11-10 09:40:00,15.35,15.35,15.21,15.23,553383.0,13.4573,13.4573,13.3346,13.3521,553383.0
2022-11-10 09:45:00,15.23,15.3,15.15,15.28,797649.0,13.3521,13.4135,13.282,13.3959,797649.0
2022-11-10 09:50:00,15.29,15.29,15.15,15.21,321328.0,13.4047,13.4047,13.282,13.3346,321328.0
2022-11-10 09:55:00,15.21,15.25,15.19,15.25,493791.0,13.3346,13.3696,13.317,13.3696,493791.0
2022-11-10 10:00:00,15.25,15.26,15.21,15.25,300088.0,13.3696,13.3784,13.3346,13.3696,300088.0
2022-11-10 10:05:00,15.25,15.25,15.15,15.16,733511.0,13.3696,13.3696,13.282,13.2907,733511.0
2022-11-10 10:10:00,15.16,15.17,15.05,15.05,312224.0,13.2907,13.2995,13.1943,13.1943,312224.0
2022-11-10 10:15:00,15.05,15.13,15.05,15.07,441532.0,13.1943,13.2644,13.1943,13.2118,441532.0
2022-11-10 10:20:00,15.07,15.14,15.05,15.1,528092.0,13.2118,13.2732,13.1943,13.2381,528092.0
2022-11-10 10:25:00,15.11,15.11,15.05,15.11,549037.0,13.2469,13.2469,13.1943,13.2469,549037.0
2022-11-10 10:30:00,15.11,15.13,15.08,15.09,505443.0,13.2469,13.2644,13.2206,13.2294,505443.0
2022-11-10 10:35:00,15.09,15.12,15.05,15.06,307034.0,13.2294,13.2557,13.1943,13.2031,307034.0
2022-11-10 10:40:00,15.06,15.09,15.04,15.07,322752.0,13.2031,13.2294,13.1855,13.2118,322752.0
2022-11-10 10:45:00,15.07,15.1,15.05,15.09,335847.0,13.2118,13.2381,13.1943,13.2294,335847.0
2022-11-10 10:50:00,15.09,15.1,15.08,15.09,293279.0,13.2294,13.2381,13.2206,13.2294,293279.0
2022-11-10 10:55:00,15.08,15.18,15.07,15.17,242615.0,13.2206,13.3083,13.2118,13.2995,242615.0
2022-11-10 11:00:00,15.16,15.25,15.15,15.21,266074.0,13.2907,13.3696,13.282,13.3346,266074.0
2022-11-10 11:05:00,15.22,15.23,15.2,15.21,242766.0,13.3433,13.3521,13.3258,13.3346,242766.0
2022-11-10 11:10:00,15.21,15.24,15.19,15.21,287226.0,13.3346,13.3609,13.317,13.3346,287226.0
2022-11-10 11:15:00,15.22,15.23,15.17,15.22,411651.0,13.3433,13.3521,13.2995,13.3433,411651.0
2022-11-10 11:20:00,15.23,15.24,15.21,15.24,201167.0,13.3521,13.3609,13.3346,13.3609,201167.0
2022-11-10 11:25:00,15.23,15.24,15.22,15.23,126635.0,13.3521,13.3609,13.3433,13.3521,126635.0
2022-11-10 11:30:00,15.24,15.24,15.21,15.22,126020.0,13.3609,13.3609,13.3346,13.3433,126020.0
2022-11-10 11:35:00,15.23,15.26,15.22,15.26,97070.0,13.3521,13.3784,13.3433,13.3784,97070.0
2022-11-10 11:40:00,15.26,15.27,15.24,15.24,107351.0,13.3784,13.3872,13.3609,13.3609,107351.0
2022-11-10 11:45:00,15.24,15.26,15.22,15.24,186434.0,13.3609,13.3784,13.3433,13.3609,186434.0
2022-11-10 11:50:00,15.24,15.25,15.22,15.23,335390.0,13.3609,13.3696,13.3433,13.3521,335390.0
2022-11-10 11:55:00,15.23,15.25,15.22,15.24,293091.0,13.3521,13.3696,13.3433,13.3609,293091.0
2022-11-10 12:00:00,15.24,15.27,15.23,15.27,296846.0,13.3609,13.3872,13.3521,13.3872,296846.0
2022-11-10 12:05:00,15.26,15.27,15.21,15.21,642769.0,13.3784,13.3872,13.3346,13.3346,642769.0
2022-11-10 12:10:00,15.21,15.23,15.19,15.2,335830.0,13.3346,13.3521,13.317,13.3258,335830.0
2022-11-10 12:15:00,15.2,15.22,15.19,15.2,347681.0,13.3258,13.3433,13.317,13.3258,347681.0
2022-11-10 12:20:00,15.2,15.23,15.18,15.21,262036.0,13.3258,13.3521,13.3083,13.3346,262036.0
2022-11-10 12:25:00,15.21,15.22,15.17,15.18,489770.0,13.3346,13.3433,13.2995,13.3083,489770.0
2022-11-10 12:30:00,15.19,15.19,15.14,15.17,297999.0,13.317,13.317,13.2732,13.2995,297999.0
2022-11-10 12:35:00,15.17,15.19,15.14,15.15,258155.0,13.2995,13.317,13.2732,13.282,258155.0
2022-11-10 12:40:00,15.15,15.18,15.13,15.17,408303.0,13.282,13.3083,13.2644,13.2995,408303.0
2022-11-10 12:45:00,15.17,15.18,15.13,15.18,1349311.0,13.2995,13.3083,13.2644,13.3083,1349311.0
2022-11-10 12:50:00,15.18,15.2,15.15,15.16,245543.0,13.3083,13.3258,13.282,13.2907,245543.0
2022-11-10 12:55:00,15.15,15.16,15.12,15.14,201917.0,13.282,13.2907,13.2557,13.2732,201917.0
2022-11-10 13:00:00,15.14,15.17,15.12,15.16,269061.0,13.2732,13.2995,13.2557,13.2907,269061.0
2022-11-10 13:05:00,15.16,15.18,15.14,15.17,191372.0,13.2907,13.3083,13.2732,13.2995,191372.0
2022-11-10 13:10:00,15.18,15.18,15.15,15.18,289561.0,13.3083,13.3083,13.282,13.3083,289561.0
2022-11-10 13:15:00,15.18,15.2,15.17,15.18,146177.0,13.3083,13.3258,13.2995,13.3083,146177.0
2022-11-10 13:20:00,15.19,15.19,15.15,15.16,137677.0,13.317,13.317,13.282,13.2907,137677.0
2022-11-10 13:25:00,15.16,15.2,15.15,15.2,234287.0,13.2907,13.3258,13.282,13.3258,234287.0
2022-11-10 13:30:00,15.2,15.2,15.17,15.19,142500.0,13.3258,13.3258,13.2995,13.317,142500.0
2022-11-10 13:35:00,15.18,15.23,15.18,15.21,159620.0,13.3083,13.3521,13.3083,13.3346,159620.0
2022-11-10 13:40:00,15.21,15.22,15.2,15.22,288495.0,13.3346,13.3433,13.3258,13.3433,288495.0
2022-11-10 13:45:00,15.21,15.23,15.2,15.21,134543.0,13.3346,13.3521,13.3258,13.3346,134543.0
2022-11-10 13:50:00,15.21,15.21,15.18,15.19,170569.0,13.3346,13.3346,13.3083,13.317,170569.0
2022-11-10 13:55:00,15.19,15.2,15.16,15.17,132492.0,13.317,13.3258,13.2907,13.2995,132492.0
2022-11-10 14:00:00,15.17,15.19,15.16,15.18,164924.0,13.2995,13.317,13.2907,13.3083,164924.0
2022-11-10 14:05:00,15.17,15.18,15.15,15.15,154199.0,13.2995,13.3083,13.282,13.282,154199.0
2022-11-10 14:10:00,15.16,15.18,15.15,15.17,124507.0,13.2907,13.3083,13.282,13.2995,124507.0
2022-11-10 14:15:00,15.17,15.18,15.11,15.12,221040.0,13.2995,13.3083,13.2469,13.2557,221040.0
2022-11-10 14:20:00,15.11,15.12,15.09,15.12,265726.0,13.2469,13.2557,13.2294,13.2557,265726.0
2022-11-10 14:25:00,15.12,15.14,15.11,15.12,182972.0,13.2557,13.2732,13.2469,13.2557,182972.0
2022-11-10 14:30:00,15.12,15.13,15.1,15.13,92482.0,13.2557,13.2644,13.2381,13.2644,92482.0
2022-11-10 14:35:00,15.13,15.13,15.1,15.12,191113.0,13.2644,13.2644,13.2381,13.2557,191113.0
2022-11-10 14:40:00,15.11,15.12,15.1,15.12,159429.0,13.2469,13.2557,13.2381,13.2557,159429.0
2022-11-10 14:45:00,15.12,15.14,15.11,15.12,202839.0,13.2557,13.2732,13.2469,13.2557,202839.0
2022-11-10 14:50:00,15.12,15.14,15.11,15.14,110963.0,13.2557,13.2732,13.2469,13.2732,110963.0
2022-11-10 14:55:00,15.14,15.15,15.12,15.13,174514.0,13.2732,13.282,13.2557,13.2644,174514.0
2022-11-10 15:00:00,15.13,15.14,15.11,15.13,312915.0,13.2644,13.2732,13.2469,13.2644,312915.0
2022-11-10 15:05:00,15.12,15.18,15.12,15.18,414631.0,13.2557,13.3083,13.2557,13.3083,414631.0
2022-11-10 15:10:00,15.18,15.2,15.15,15.2,493313.0,13.3083,13.3258,13.282,13.3258,493313.0
2022-11-10 15:15:00,15.19,15.2,15.16,15.16,178910.0,13.317,13.3258,13.2907,13.2907,178910.0
2022-11-10 15:20:00,15.17,15.18,15.15,15.18,264870.0,13.2995,13.3083,13.282,13.3083,264870.0
2022-11-10 15:25:00,15.18,15.19,15.16,15.18,226124.0,13.3083,13.317,13.2907,13.3083,226124.0
2022-11-10 15:30:00,15.18,15.19,15.15,15.16,352025.0,13.3083,13.317,13.282,13.2907,352025.0
2022-11-10 15:35:00,15.16,15.16,15.14,15.15,463319.0,13.2907,13.2907,13.2732,13.282,463319.0
2022-11-10 15:40:00,15.15,15.17,15.14,15.16,419925.0,13.282,13.2995,13.2732,13.2907,419925.0
2022-11-10 15:45:00,15.16,15.18,15.15,15.18,439408.0,13.2907,13.3083,13.282,13.3083,439408.0
2022-11-10 15:50:00,15.18,15.19,15.15,15.19,1114844.0,13.3083,13.317,13.282,13.317,1114844.0
2022-11-10 15:55:00,15.19,15.19,15.16,15.18,1523110.0,13.317,13.317,13.2907,13.3083,1523110.0
2022-11-11 09:30:00,15.3,15.38,15.24,15.35,367628.0,13.4135,13.4836,13.3609,13.4573,367628.0
2022-11-11 09:35:00,15.35,15.35,15.25,15.26,234035.0,13.4573,13.4573,13.3696,13.3784,234035.0
2022-11-11 09:40:00,15.25,15.27,15.2,15.21,195333.0,13.3696,13.3872,13.3258,13.3346,195333.0
2022-11-11 09:45:00,15.21,15.29,15.21,15.28,223401.0,13.3346,13.4047,13.3346,13.3959,223401.0
2022-11-11 09:50:00,15.28,15.31,15.25,15.31,176841.0,13.3959,13.4222,13.3696,13.4222,176841.0
2022-11-11 09:55:00,15.3,15.32,15.27,15.28,90531.0,13.4135,13.431,13.3872,13.3959,90531.0
2022-11-11 10:00:00,15.27,15.27,15.2,15.21,348603.0,13.3872,13.3872,13.3258,13.3346,348603.0
2022-11-11 10:05:00,15.22,15.24,15.13,15.13,397496.0,13.3433,13.3609,13.2644,13.2644,397496.0
2022-11-11 10:10:00,15.14,15.17,15.12,15.17,514967.0,13.2732,13.2995,13.2557,13.2995,514967.0
2022-11-11 10:15:00,15.17,15.22,15.15,15.2,216079.0,13.2995,13.3433,13.282,13.3258,216079.0
2022-11-11 10:20:00,15.2,15.21,15.16,15.16,139951.0,13.3258,13.3346,13.2907,13.2907,139951.0
2022-11-11 10:25:00,15.16,15.19,15.13,15.13,129755.0,13.2907,13.317,13.2644,13.2644,129755.0
2022-11-11 10:30:00,15.14,15.15,15.06,15.07,213819.0,13.2732,13.282,13.2031,13.2118,213819.0
2022-11-11 10:35:00,15.07,15.08,15.04,15.05,250868.0,13.2118,13.2206,13.1855,13.1943,250868.0
2022-11-11 10:40:00,15.04,15.05,14.99,15.0,262172.0,13.1855,13.1943,13.1417,13.1505,262172.0
2022-11-11 10:45:00,15.01,15.06,14.99,15.04,244956.0,13.1592,13.2031,13.1417,13.1855,244956.0
2022-11-11 10:50:00,15.04,15.05,14.97,14.98,479416.0,13.1855,13.1943,13.1242,13.1329,479416.0
2022-11-11 10:55:00,14.98,15.0,14.96,14.98,510998.0,13.1329,13.1505,13.1154,13.1329,510998.0
2022-11-11 11:00:00,14.99,15.03,14.98,15.02,250959.0,13.1417,13.1768,13.1329,13.168,250959.0
2022-11-11 11:05:00,15.02,15.02,14.93,14.93,212977.0,13.168,13.168,13.0891,13.0891,212977.0
2022-11-11 11:10:00,14.93,14.94,14.9,14.9,582947.0,13.0891,13.0979,13.0628,13.0628,582947.0
2022-11-11 11:15:00,14.9,14.95,14.89,14.95,159949.0,13.0628,13.1066,13.054,13.1066,159949.0
2022-11-11 11:20:00,14.95,14.95,14.88,14.9,253168.0,13.1066,13.1066,13.0453,13.0628,253168.0
2022-11-11 11:25:00,14.89,14.91,14.84,14.85,209579.0,13.054,13.0716,13.0102,13.019,209579.0
2022-11-11 11:30:00,14.84,14.9,14.84,14.89,298069.0,13.0102,13.0628,13.0102,13.054,298069.0
2022-11-11 11:35:00,14.89,14.93,14.88,14.91,180427.0,13.054,13.0891,13.0453,13.0716,180427.0
2022-11-11 11:40:00,14.9,14.95,14.89,14.94,203553.0,13.0628,13.1066,13.054,13.0979,203553.0
2022-11-11 11:45:00,14.94,14.96,14.92,14.96,186265.0,13.0979,13.1154,13.0803,13.1154,186265.0
2022-11-11 11:50:00,14.96,14.97,14.91,14.93,166549.0,13.1154,13.1242,13.0716,13.0891,166549.0
2022-11-11 11:55:00,14.93,14.94,14.91,14.93,224034.0,13.0891,13.0979,13.0716,13.0891,224034.0
2022-11-11 12:00:00,14.93,14.96,14.92,14.95,229919.0,13.0891,13.1154,13.0803,13.1066,229919.0
2022-11-11 12:05:00,14.95,14.96,14.92,14.95,191893.0,13.1066,13.1154,13.0803,13.1066,191893.0
2022-11-11 12:10:00,14.95,14.99,14.94,14.98,214733.0,13.1066,13.1417,13.0979,13.1329,214733.0
2022-11-11 12:15:00,14.98,14.99,14.97,14.98,147474.0,13.1329,13.1417,13.1242,13.1329,147474.0
2022-11-11 12:20:00,14.98,14.98,14.96,14.98,78775.0,13.1329,13.1329,13.1154,13.1329,78775.0
2022-11-11 12:25:00,14.98,14.98,14.96,14.97,152273.0,13.1329,13.1329,13.1154,13.1242,152273.0
2022-11-11 12:30:00,14.97,14.99,14.95,14.97,191635.0,13.1242,13.1417,13.1066,13.1242,191635.0
2022-11-11 12:35:00,14.97,15.0,14.96,14.98,145827.0,13.1242,13.1505,13.1154,13.1329,145827.0
2022-11-11 12:40:00,14.98,14.98,14.97,14.98,140504.0,13.1329,13.1329,13.1242,13.1329,140504.0
2022-11-11 12:45:00,14.98,14.99,14.97,14.97,186582.0,13.1329,13.1417,13.1242,13.1242,186582.0
2022-11-11 12:50:00,14.97,14.98,14.96,14.97,109843.0,13.1242,13.1329,13.1154,13.1242,109843.0
2022-11-11 12:55:00,14.98,14.99,14.95,14.95,224280.0,13.1329,13.1417,13.1066,13.1066,224280.0
2022-11-11 13:00:00,14.95,14.97,14.94,14.96,164700.0,13.1066,13.1242,13.0979,13.1154,164700.0
2022-11-11 13:05:00,14.96,14.98,14.96,14.98,62969.0,13.1154,13.1329,13.1154,13.1329,62969.0
2022-11-11 13:10:00,14.98,14.98,14.96,14.97,246960.0,13.1329,13.1329,13.1154,13.1242,246960.0
2022-11-11 13:15:00,14.97,14.98,14.95,14.98,149994.0,13.1242,13.1329,13.1066,13.1329,149994.0
2022-11-11 13:20:00,14.97,14.98,14.96,14.97,161957.0,13.1242,13.1329,13.1154,13.1242,161957.0
2022-11-11 13:25:00,14.98,15.0,14.96,15.0,281096.0,13.1329,13.1505,13.1154,13.1505,281096.0
2022-11-11 13:30:00,15.0,15.02,14.99,15.01,106361.0,13.1505,13.168,13.1417,13.1592,106361.0
2022-11-11 13:35:00,15.01,15.02,14.98,15.0,290145.0,13.1592,13.168,13.1329,13.1505,290145.0
2022-11-11 13:40:00,15.0,15.01,14.98,15.0,272906.0,13.1505,13.1592,13.1329,13.1505,272906.0
2022-11-11 13:45:00,15.0,15.0,14.97,14.99,188548.0,13.1505,13.1505,13.1242,13.1417,188548.0
2022-11-11 13:50:00,15.0,15.01,14.98,14.99,1159453.0,13.1505,13.1592,13.1329,13.1417,1159453.0
2022-11-11 13:55:00,14.99,15.02,14.98,15.02,205370.0,13.1417,13.168,13.1329,13.168,205370.0
2022-11-11 14:00:00,15.02,15.02,15.0,15.02,167733.0,13.168,13.168,13.1505,13.168,167733.0
2022-11-11 14:05:00,15.02,15.03,15.01,15.02,159162.0,13.168,13.1768,13.1592,13.168,159162.0
2022-11-11 14:10:00,15.02,15.02,15.0,15.0,144503.0,13.168,13.168,13.1505,13.1505,144503.0
2022-11-11 14:15:00,15.01,15.01,14.98,14.99,149494.0,13.1592,13.1592,13.1329,13.1417,149494.0
2022-11-11 14:20:00,14.99,15.05,14.98,15.05,191642.0,13.1417,13.1943,13.1329,13.1943,191642.0
2022-11-11 14:25:00,15.05,15.05,15.03,15.04,209337.0,13.1943,13.1943,13.1768,13.1855,209337.0
2022-11-11 14:30:00,15.04,15.05,15.03,15.04,171213.0,13.1855,13.1943,13.1768,13.1855,171213.0
2022-11-11 14:35:00,15.04,15.05,15.02,15.04,154191.0,13.1855,13.1943,13.168,13.1855,154191.0
2022-11-11 14:40:00,15.04,15.05,15.02,15.03,161251.0,13.1855,13.1943,13.168,13.1768,161251.0
2022-11-11 14:45:00,15.03,15.04,15.01,15.02,213346.0,13.1768,13.1855,13.1592,13.168,213346.0
2022-11-11 14:50:00,15.02,15.04,15.01,15.04,127465.0,13.168,13.1855,13.1592,13.1855,127465.0
2022-11-11 14:55:00,15.03,15.04,15.02,15.02,156448.0,13.1768,13.1855,13.168,13.168,156448.0
2022-11-11 15:00:00,15.02,15.03,15.0,15.0,134654.0,13.168,13.1768,13.1505,13.1505,134654.0
2022-11-11 15:05:00,15.0,15.0,14.97,14.98,341064.0,13.1505,13.1505,13.1242,13.1329,341064.0
2022-11-11 15:10:00,14.98,14.98,14.96,14.98,160379.0,13.1329,13.1329,13.1154,13.1329,160379.0
2022-11-11 15:15:00,14.97,14.98,14.95,14.98,191612.0,13.1242,13.1329,13.1066,13.1329,191612.0
2022-11-11 15:20:00,14.98,14.98,14.96,14.98,195111.0,13.1329,13.1329,13.1154,13.1329,195111.0
2022-11-11 15:25:00,14.98,15.0,14.97,15.0,202339.0,13.1329,13.1505,13.1242,13.1505,202339.0
2022-11-11 15:30:00,15.0,15.01,14.97,14.99,234148.0,13.1505,13.1592,13.1242,13.1417,234148.0
2022-11-11 15:35:00,14.99,14.99,14.96,14.98,214192.0,13.1417,13.1417,13.1154,13.1329,214192.0
2022-11-11 15:40:00,14.98,15.0,14.97,15.0,317210.0,13.1329,13.1505,13.1242,13.1505,317210.0
2022-11-11 15:45:00,14.99,15.0,14.98,15.0,342848.0,13.1417,13.1505,13.1329,13.1505,342848.0
2022-11-11 15:50:00,15.0,15.01,14.97,14.99,930375.0,13.1505,13.1592,13.1242,13.1417,930375.0
2022-11-11 15:55:00,14.99,14.99,14.96,14.96,1482913.0,13.1417,13.1417,13.1154,13.1154,1482913.0
2022-11-14 09:30:00,14.95,14.98,14.89,14.92,241886.0,13.1066,13.1329,13.054,13.0803,241886.0
2022-11-14 09:35:00,14.92,14.99,14.9,14.98,451717.0,13.0803,13.1417,13.0628,13.1329,451717.0
2022-11-14 09:40:00,14.97,14.99,14.94,14.98,352299.0,13.1242,13.1417,13.0979,13.1329,352299.0
2022-11-14 09:45:00,14.97,15.0,14.95,14.99,282032.0,13.1242,13.1505,13.1066,13.1417,282032.0
2022-11-14 09:50:00,14.98,15.02,14.97,15.0,128255.0,13.1329,13.168,13.1242,13.1505,128255.0
2022-11-14 09:55:00,14.99,15.0,14.95,14.98,150925.0,13.1417,13.1505,13.1066,13.1329,150925.0
2022-11-14 10:00:00,14.98,15.02,14.97,14.97,191104.0,13.1329,13.168,13.1242,13.1242,191104.0
2022-11-14 10:05:00,14.97,15.05,14.96,15.04,287113.0,13.1242,13.1943,13.1154,13.1855,287113.0
2022-11-14 10:10:00,15.05,15.07,15.03,15.05,297022.0,13.1943,13.2118,13.1768,13.1943,297022.0
2022-11-14 10:15:00,15.05,15.1,15.05,15.09,159682.0,13.1943,13.2381,13.1943,13.2294,159682.0
2022-11-14 10:20:00,15.09,15.11,15.08,15.09,213841.0,13.2294,13.2469,13.2206,13.2294,213841.0
2022-11-14 10:25:00,15.09,15.1,15.04,15.06,98916.0,13.2294,13.2381,13.1855,13.2031,98916.0
2022-11-14 10:30:00,15.06,15.07,15.04,15.07,149023.0,13.2031,13.2118,13.1855,13.2118,149023.0
2022-11-14 10:35:00,15.07,15.11,15.06,15.07,159493.0,13.2118,13.2469,13.2031,13.2118,159493.0
2022-11-14 10:40:00,15.07,15.08,15.05,15.06,140632.0,13.2118,13.2206,13.1943,13.2031,140632.0
2022-11-14 10:45:00,15.06,15.07,15.04,15.07,139897.0,13.2031,13.2118,13.1855,13.2118,139897.0
2022-11-14 10:50:00,15.06,15.08,15.06,15.07,126793.0,13.2031,13.2206,13.2031,13.2118,126793.0
2022-11-14 10:55:00,15.07,15.1,15.06,15.08,144356.0,13.2118,13.2381,13.2031,13.2206,144356.0
2022-11-14 11:00:00,15.08,15.1,15.06,15.08,168095.0,13.2206,13.2381,13.2031,13.2206,168095.0
2022-11-14 11:05:00,15.08,15.09,15.07,15.08,76985.0,13.2206,13.2294,13.2118,13.2206,76985.0
2022-11-14 11:10:00,15.08,15.08,15.03,15.04,132831.0,13.2206,13.2206,13.1768,13.1855,132831.0
2022-11-14 11:15:00,15.04,15.05,15.0,15.01,88944.0,13.1855,13.1943,13.1505,13.1592,88944.0
2022-11-14 11:20:00,15.01,15.02,14.99,15.0,205531.0,13.1592,13.168,13.1417,13.1505,205531.0
2022-11-14 11:25:00,14.99,15.01,14.98,15.0,266014.0,13.1417,13.1592,13.1329,13.1505,266014.0
2022-11-14 11:30:00,15.0,15.0,14.98,15.0,148022.0,13.1505,13.1505,13.1329,13.1505,148022.0
2022-11-14 11:35:00,15.0,15.02,14.99,15.01,249348.0,13.1505,13.168,13.1417,13.1592,249348.0
2022-11-14 11:40:00,15.01,15.02,15.0,15.02,38447.0,13.1592,13.168,13.1505,13.168,38447.0
2022-11-14 11:45:00,15.02,15.04,15.01,15.02,78757.0,13.168,13.1855,13.1592,13.168,78757.0
2022-11-14 11:50:00,15.02,15.03,15.0,15.0,44707.0,13.168,13.1768,13.1505,13.1505,44707.0
2022-11-14 11:55:00,15.01,15.01,14.99,15.01,72836.0,13.1592,13.1592,13.1417,13.1592,72836.0
2022-11-14 12:00:00,15.01,15.04,15.0,15.02,160812.0,13.1592,13.1855,13.1505,13.168,160812.0
2022-11-14 12:05:00,15.02,15.02,14.99,14.99,79157.0,13.168,13.168,13.1417,13.1417,79157.0
2022-11-14 12:10:00,14.99,15.02,14.98,15.0,119860.0,13.1417,13.168,13.1329,13.1505,119860.0
2022-11-14 12:15:00,15.0,15.01,14.98,14.98,105452.0,13.1505,13.1592,13.1329,13.1329,105452.0
2022-11-14 12:20:00,14.99,15.0,14.96,14.99,204206.0,13.1417,13.1505,13.1154,13.1417,204206.0
2022-11-14 12:25:00,15.0,15.02,14.99,15.01,110003.0,13.1505,13.168,13.1417,13.1592,110003.0
2022-11-14 12:30:00,15.01,15.04,15.0,15.03,119257.0,13.1592,13.1855,13.1505,13.1768,119257.0
2022-11-14 12:35:00,15.03,15.05,15.02,15.04,77716.0,13.1768,13.1943,13.168,13.1855,77716.0
2022-11-14 12:40:00,15.05,15.05,15.04,15.05,49883.0,13.1943,13.1943,13.1855,13.1943,49883.0
2022-11-14 12:45:00,15.05,15.06,15.04,15.06,121352.0,13.1943,13.2031,13.1855,13.2031,121352.0
2022-11-14 12:50:00,15.06,15.06,15.03,15.04,112460.0,13.2031,13.2031,13.1768,13.1855,112460.0
2022-11-14 12:55:00,15.04,15.05,15.03,15.04,99194.0,13.1855,13.1943,13.1768,13.1855,99194.0
2022-11-14 13:00:00,15.04,15.06,15.03,15.06,130927.0,13.1855,13.2031,13.1768,13.2031,130927.0
2022-11-14 13:05:00,15.06,15.09,15.05,15.06,175007.0,13.2031,13.2294,13.1943,13.2031,175007.0
2022-11-14 13:10:00,15.07,15.08,15.06,15.08,65096.0,13.2118,13.2206,13.2031,13.2206,65096.0
2022-11-14 13:15:00,15.08,15.09,15.07,15.09,43762.0,13.2206,13.2294,13.2118,13.2294,43762.0
2022-11-14 13:20:00,15.08,15.09,15.07,15.09,103669.0,13.2206,13.2294,13.2118,13.2294,103669.0
2022-11-14 13:25:00,15.09,15.1,15.08,15.1,44849.0,13.2294,13.2381,13.2206,13.2381,44849.0
2022-11-14 13:30:00,15.1,15.1,15.08,15.1,159971.0,13.2381,13.2381,13.2206,13.2381,159971.0
2022-11-14 13:35:00,15.1,15.12,15.1,15.11,187841.0,13.2381,13.2557,13.2381,13.2469,187841.0
2022-11-14 13:40:00,15.11,15.13,15.1,15.13,47488.0,13.2469,13.2644,13.2381,13.2644,47488.0
2022-11-14 13:45:00,15.13,15.13,15.12,15.13,116713.0,13.2644,13.2644,13.2557,13.2644,116713.0
2022-11-14 13:50:00,15.13,15.14,15.12,15.14,54658.0,13.2644,13.2732,13.2557,13.2732,54658.0
2022-11-14 13:55:00,15.14,15.14,15.11,15.13,191628.0,13.2732,13.2732,13.2469,13.2644,191628.0
2022-11-14 14:00:00,15.13,15.14,15.11,15.11,181536.0,13.2644,13.2732,13.2469,13.2469,181536.0
2022-11-14 14:05:00,15.12,15.12,15.09,15.1,112335.0,13.2557,13.2557,13.2294,13.2381,112335.0
2022-11-14 14:10:00,15.1,15.1,15.08,15.1,137027.0,13.2381,13.2381,13.2206,13.2381,137027.0
2022-11-14 14:15:00,15.1,15.11,15.08,15.09,194073.0,13.2381,13.2469,13.2206,13.2294,194073.0
2022-11-14 14:20:00,15.09,15.09,15.08,15.09,86437.0,13.2294,13.2294,13.2206,13.2294,86437.0
2022-11-14 14:25:00,15.09,15.09,15.07,15.08,147468.0,13.2294,13.2294,13.2118,13.2206,147468.0
2022-11-14 14:30:00,15.08,15.09,15.07,15.07,159958.0,13.2206,13.2294,13.2118,13.2118,159958.0
2022-11-14 14:35:00,15.07,15.08,15.06,15.06,123343.0,13.2118,13.2206,13.2031,13.2031,123343.0
2022-11-14 14:40:00,15.07,15.09,15.05,15.07,957410.0,13.2118,13.2294,13.1943,13.2118,957410.0
2022-11-14 14:45:00,15.07,15.09,15.06,15.07,170672.0,13.2118,13.2294,13.2031,13.2118,170672.0
2022-11-14 14:50:00,15.07,15.08,15.05,15.06,144788.0,13.2118,13.2206,13.1943,13.2031,144788.0
2022-11-14 14:55:00,15.06,15.07,15.05,15.06,124997.0,13.2031,13.2118,13.1943,13.2031,124997.0
2022-11-14 15:00:00,15.05,15.07,15.05,15.07,128299.0,13.1943,13.2118,13.1943,13.2118,128299.0
2022-11-14 15:05:00,15.07,15.08,15.05,15.06,207488.0,13.2118,13.2206,13.1943,13.2031,207488.0
2022-11-14 15:10:00,15.05,15.06,15.01,15.02,151577.0,13.1943,13.2031,13.1592,13.168,151577.0
2022-11-14 15:15:00,15.02,15.05,15.01,15.05,562456.0,13.168,13.1943,13.1592,13.1943,562456.0
2022-11-14 15:20:00,15.05,15.06,15.04,15.06,70080.0,13.1943,13.2031,13.1855,13.2031,70080.0
2022-11-14 15:25:00,15.06,15.07,15.05,15.06,131900.0,13.2031,13.2118,13.1943,13.2031,131900.0
2022-11-14 15:30:00,15.06,15.06,15.02,15.02,193174.0,13.2031,13.2031,13.168,13.168,193174.0
2022-11-14 15:35:00,15.02,15.04,15.02,15.04,239223.0,13.168,13.1855,13.168,13.1855,239223.0
2022-11-14 15:40:00,15.04,15.04,15.01,15.01,242417.0,13.1855,13.1855,13.1592,13.1592,242417.0
2022-11-14 15:45:00,15.01,15.02,14.99,15.0,332301.0,13.1592,13.168,13.1417,13.1505,332301.0
2022-11-14 15:50:00,14.99,15.0,14.97,14.99,924774.0,13.1417,13.1505,13.1242,13.1417,924774.0
2022-11-14 15:55:00,14.99,14.99,14.94,14.95,1394409.0,13.1417,13.1417,13.0979,13.1066,1394409.0
2022-11-15 09:30:00,15.12,15.2,15.08,15.1,390066.0,13.2557,13.3258,13.2206,13.2381,390066.0
2022-11-15 09:35:00,15.11,15.14,15.05,15.06,203024.0,13.2469,13.2732,13.1943,13.2031,203024.0
2022-11-15 09:40:00,15.06,15.08,15.03,15.05,230701.0,13.2031,13.2206,13.1768,13.1943,230701.0
2022-11-15 09:45:00,15.05,15.06,14.99,15.03,132374.0,13.1943,13.2031,13.1417,13.1768,132374.0
2022-11-15 09:50:00,15.03,15.07,15.02,15.04,138600.0,13.1768,13.2118,13.168,13.1855,138600.0
2022-11-15 09:55:00,15.04,15.1,15.03,15.09,123034.0,13.1855,13.2381,13.1768,13.2294,123034.0
2022-11-15 10:00:00,15.09,15.13,15.08,15.09,204521.0,13.2294,13.2644,13.2206,13.2294,204521.0
2022-11-15 10:05:00,15.09,15.1,15.05,15.07,959968.0,13.2294,13.2381,13.1943,13.2118,959968.0
2022-11-15 10:10:00,15.07,15.1,15.06,15.09,139085.0,13.2118,13.2381,13.2031,13.2294,139085.0
2022-11-15 10:15:00,15.09,15.17,15.09,15.1,118339.0,13.2294,13.2995,13.2294,13.2381,118339.0
2022-11-15 10:20:00,15.1,15.14,15.08,15.13,113638.0,13.2381,13.2732,13.2206,13.2644,113638.0
2022-11-15 10:25:00,15.13,15.17,15.12,15.17,120158.0,13.2644,13.2995,13.2557,13.2995,120158.0
2022-11-15 10:30:00,15.17,15.21,15.15,15.21,142338.0,13.2995,13.3346,13.282,13.3346,142338.0
2022-11-15 10:35:00,15.21,15.21,15.18,15.21,77817.0,13.3346,13.3346,13.3083,13.3346,77817.0
2022-11-15 10:40:00,15.2,15.24,15.18,15.22,196561.0,13.3258,13.3609,13.3083,13.3433,196561.0
2022-11-15 10:45:00,15.22,15.24,15.15,15.17,144555.0,13.3433,13.3609,13.282,13.2995,144555.0
2022-11-15 10:50:00,15.16,15.18,15.13,15.18,166388.0,13.2907,13.3083,13.2644,13.3083,166388.0
2022-11-15 10:55:00,15.18,15.2,15.15,15.15,165142.0,13.3083,13.3258,13.282,13.282,165142.0
2022-11-15 11:00:00,15.15,15.17,15.14,15.17,94033.0,13.282,13.2995,13.2732,13.2995,94033.0
2022-11-15 11:05:00,15.17,15.2,15.16,15.18,70885.0,13.2995,13.3258,13.2907,13.3083,70885.0
2022-11-15 11:10:00,15.18,15.2,15.16,15.2,77733.0,13.3083,13.3258,13.2907,13.3258,77733.0
2022-11-15 11:15:00,15.2,15.22,15.16,15.17,129468.0,13.3258,13.3433,13.2907,13.2995,129468.0
2022-11-15 11:20:00,15.17,15.19,15.16,15.18,71081.0,13.2995,13.317,13.2907,13.3083,71081.0
2022-11-15 11:25:00,15.18,15.19,15.15,15.19,741464.0,13.3083,13.317,13.282,13.317,741464.0
2022-11-15 11:30:00,15.18,15.22,15.18,15.21,109421.0,13.3083,13.3433,13.3083,13.3346,109421.0
2022-11-15 11:35:00,15.21,15.23,15.19,15.23,74312.0,13.3346,13.3521,13.317,13.3521,74312.0
2022-11-15 11:40:00,15.23,15.23,15.19,15.2,121038.0,13.3521,13.3521,13.317,13.3258,121038.0
2022-11-15 11:45:00,15.2,15.2,15.17,15.18,84926.0,13.3258,13.3258,13.2995,13.3083,84926.0
2022-11-15 11:50:00,15.18,15.19,15.16,15.17,37777.0,13.3083,13.317,13.2907,13.2995,37777.0
2022-11-15 11:55:00,15.17,15.19,15.17,15.19,42448.0,13.2995,13.317,13.2995,13.317,42448.0
2022-11-15 12:00:00,15.19,15.19,15.14,15.17,70030.0,13.317,13.317,13.2732,13.2995,70030.0
2022-11-15 12:05:00,15.17,15.18,15.15,15.17,83971.0,13.2995,13.3083,13.282,13.2995,83971.0
2022-11-15 12:10:00,15.17,15.18,15.15,15.15,78264.0,13.2995,13.3083,13.282,13.282,78264.0
2022-11-15 12:15:00,15.15,15.16,15.14,15.16,82357.0,13.282,13.2907,13.2732,13.2907,82357.0
2022-11-15 12:20:00,15.16,15.16,15.13,15.15,82108.0,13.2907,13.2907,13.2644,13.282,82108.0
2022-11-15 12:25:00,15.15,15.15,15.12,15.13,81330.0,13.282,13.282,13.2557,13.2644,81330.0
2022-11-15 12:30:00,15.14,15.15,15.12,15.14,89858.0,13.2732,13.282,13.2557,13.2732,89858.0
2022-11-15 12:35:00,15.14,15.15,15.11,15.11,156945.0,13.2732,13.282,13.2469,13.2469,156945.0
2022-11-15 12:40:00,15.12,15.12,15.09,15.11,89668.0,13.2557,13.2557,13.2294,13.2469,89668.0
2022-11-15 12:45:00,15.11,15.12,15.08,15.12,155150.0,13.2469,13.2557,13.2206,13.2557,155150.0
2022-11-15 12:50:00,15.12,15.13,15.1,15.12,113789.0,13.2557,13.2644,13.2381,13.2557,113789.0
2022-11-15 12:55:00,15.12,15.14,15.11,15.14,74257.0,13.2557,13.2732,13.2469,13.2732,74257.0
2022-11-15 13:00:00,15.14,15.16,15.13,15.15,72585.0,13.2732,13.2907,13.2644,13.282,72585.0
2022-11-15 13:05:00,15.15,15.15,15.12,15.13,114375.0,13.282,13.282,13.2557,13.2644,114375.0
2022-11-15 13:10:00,15.13,15.14,15.11,15.12,122081.0,13.2644,13.2732,13.2469,13.2557,122081.0
2022-11-15 13:15:00,15.12,15.13,15.05,15.06,151174.0,13.2557,13.2644,13.1943,13.2031,151174.0
2022-11-15 13:20:00,15.06,15.06,14.97,15.01,139142.0,13.2031,13.2031,13.1242,13.1592,139142.0
2022-11-15 13:25:00,15.01,15.03,14.95,14.96,140052.0,13.1592,13.1768,13.1066,13.1154,140052.0
2022-11-15 13:30:00,14.96,14.99,14.94,14.95,185460.0,13.1154,13.1417,13.0979,13.1066,185460.0
2022-11-15 13:35:00,14.95,14.98,14.92,14.95,170872.0,13.1066,13.1329,13.0803,13.1066,170872.0
2022-11-15 13:40:00,14.95,15.01,14.92,14.99,197341.0,13.1066,13.1592,13.0803,13.1417,197341.0
2022-11-15 13:45:00,14.98,15.03,14.98,14.99,162436.0,13.1329,13.1768,13.1329,13.1417,162436.0
2022-11-15 13:50:00,14.99,15.04,14.99,15.03,184140.0,13.1417,13.1855,13.1417,13.1768,184140.0
2022-11-15 13:55:00,15.02,15.05,15.01,15.03,201775.0,13.168,13.1943,13.1592,13.1768,201775.0
2022-11-15 14:00:00,15.03,15.04,14.97,14.98,200368.0,13.1768,13.1855,13.1242,13.1329,200368.0
2022-11-15 14:05:00,14.98,15.03,14.97,15.03,178683.0,13.1329,13.1768,13.1242,13.1768,178683.0
2022-11-15 14:10:00,15.03,15.11,15.03,15.09,291033.0,13.1768,13.2469,13.1768,13.2294,291033.0
2022-11-15 14:15:00,15.08,15.1,15.06,15.08,196847.0,13.2206,13.2381,13.2031,13.2206,196847.0
2022-11-15 14:20:00,15.08,15.13,15.07,15.12,253531.0,13.2206,13.2644,13.2118,13.2557,253531.0
2022-11-15 14:25:00,15.12,15.13,15.09,15.12,201365.0,13.2557,13.2644,13.2294,13.2557,201365.0
2022-11-15 14:30:00,15.12,15.13,15.08,15.09,194108.0,13.2557,13.2644,13.2206,13.2294,194108.0
2022-11-15 14:35:00,15.09,15.12,15.07,15.09,121997.0,13.2294,13.2557,13.2118,13.2294,121997.0
2022-11-15 14:40:00,15.09,15.12,15.09,15.1,225769.0,13.2294,13.2557,13.2294,13.2381,225769.0
2022-11-15 14:45:00,15.11,15.12,15.09,15.1,157444.0,13.2469,13.2557,13.2294,13.2381,157444.0
2022-11-15 14:50:00,15.1,15.11,15.08,15.1,209093.0,13.2381,13.2469,13.2206,13.2381,209093.0
2022-11-15 14:55:00,15.1,15.17,15.09,15.15,255481.0,13.2381,13.2995,13.2294,13.282,255481.0
2022-11-15 15:00:00,15.14,15.17,15.14,15.15,93017.0,13.2732,13.2995,13.2732,13.282,93017.0
2022-11-15 15:05:00,15.15,15.15,15.12,15.14,111564.0,13.282,13.282,13.2557,13.2732,111564.0
2022-11-15 15:10:00,15.15,15.16,15.12,15.15,142069.0,13.282,13.2907,13.2557,13.282,142069.0
2022-11-15 15:15:00,15.15,15.17,15.14,15.16,151880.0,13.282,13.2995,13.2732,13.2907,151880.0
2022-11-15 15:20:00,15.16,15.17,15.14,15.16,166883.0,13.2907,13.2995,13.2732,13.2907,166883.0
2022-11-15 15:25:00,15.16,15.16,15.13,15.14,155350.0,13.2907,13.2907,13.2644,13.2732,155350.0
2022-11-15 15:30:00,15.14,15.14,15.09,15.1,308494.0,13.2732,13.2732,13.2294,13.2381,308494.0
2022-11-15 15:35:00,15.1,15.14,15.09,15.12,240685.0,13.2381,13.2732,13.2294,13.2557,240685.0
2022-11-15 15:40:00,15.13,15.14,15.11,15.14,140335.0,13.2644,13.2732,13.2469,13.2732,140335.0
2022-11-15 15:45:00,15.14,15.14,15.11,15.12,255430.0,13.2732,13.2732,13.2469,13.2557,255430.0
2022-11-15 15:50:00,15.12,15.14,15.09,15.11,550894.0,13.2557,13.2732,13.2294,13.2469,550894.0
2022-11-15 15:55:00,15.11,15.12,15.1,15.1,675424.0,13.2469,13.2557,13.2381,13.2381,675424.0
2022-11-16 09:30:00,15.09,15.09,15.02,15.04,170163.0,13.2294,13.2294,13.168,13.1855,170163.0
2022-11-16 09:35:00,15.04,15.04,14.97,15.03,209028.0,13.1855,13.1855,13.1242,13.1768,209028.0
2022-11-16 09:40:00,15.04,15.07,15.02,15.04,150248.0,13.1855,13.2118,13.168,13.1855,150248.0
2022-11-16 09:45:00,15.04,15.06,15.01,15.02,177112.0,13.1855,13.2031,13.1592,13.168,177112.0
2022-11-16 09:50:00,15.02,15.06,15.0,15.02,143538.0,13.168,13.2031,13.1505,13.168,143538.0
2022-11-16 09:55:00,15.01,15.04,14.99,15.04,99569.0,13.1592,13.1855,13.1417,13.1855,99569.0
2022-11-16 10:00:00,15.03,15.05,15.02,15.03,66137.0,13.1768,13.1943,13.168,13.1768,66137.0
2022-11-16 10:05:00,15.03,15.05,15.0,15.04,75275.0,13.1768,13.1943,13.1505,13.1855,75275.0
2022-11-16 10:10:00,15.05,15.1,15.04,15.08,92545.0,13.1943,13.2381,13.1855,13.2206,92545.0
2022-11-16 10:15:00,15.08,15.13,15.06,15.12,93232.0,13.2206,13.2644,13.2031,13.2557,93232.0
2022-11-16 10:20:00,15.12,15.14,15.09,15.1,89206.0,13.2557,13.2732,13.2294,13.2381,89206.0
2022-11-16 10:25:00,15.1,15.13,15.06,15.07,99107.0,13.2381,13.2644,13.2031,13.2118,99107.0
2022-11-16 10:30:00,15.07,15.07,15.02,15.05,104312.0,13.2118,13.2118,13.168,13.1943,104312.0
2022-11-16 10:35:00,15.04,15.06,15.02,15.04,106820.0,13.1855,13.2031,13.168,13.1855,106820.0
2022-11-16 10:40:00,15.04,15.06,15.02,15.03,84175.0,13.1855,13.2031,13.168,13.1768,84175.0
2022-11-16 10:45:00,15.03,15.05,15.01,15.05,234137.0,13.1768,13.1943,13.1592,13.1943,234137.0
2022-11-16 10:50:00,15.05,15.06,14.99,15.0,53288.0,13.1943,13.2031,13.1417,13.1505,53288.0
2022-11-16 10:55:00,15.0,15.01,14.98,14.99,42426.0,13.1505,13.1592,13.1329,13.1417,42426.0
2022-11-16 11:00:00,14.98,15.0,14.96,14.98,96900.0,13.1329,13.1505,13.1154,13.1329,96900.0
2022-11-16 11:05:00,14.98,14.98,14.95,14.97,81635.0,13.1329,13.1329,13.1066,13.1242,81635.0
2022-11-16 11:10:00,14.97,14.99,14.95,14.97,116617.0,13.1242,13.1417,13.1066,13.1242,116617.0
2022-11-16 11:15:00,14.97,15.0,14.96,15.0,60441.0,13.1242,13.1505,13.1154,13.1505,60441.0
2022-11-16 11:20:00,15.0,15.01,14.99,15.0,70795.0,13.1505,13.1592,13.1417,13.1505,70795.0
2022-11-16 11:25:00,15.0,15.02,14.99,15.02,44182.0,13.1505,13.168,13.1417,13.168,44182.0
2022-11-16 11:30:00,15.02,15.03,14.99,15.0,51460.0,13.168,13.1768,13.1417,13.1505,51460.0
2022-11-16 11:35:00,15.0,15.01,14.99,15.01,52705.0,13.1505,13.1592,13.1417,13.1592,52705.0
2022-11-16 11:40:00,15.01,15.04,15.0,15.03,97758.0,13.1592,13.1855,13.1505,13.1768,97758.0
2022-11-16 11:45:00,15.03,15.05,15.02,15.03,53276.0,13.1768,13.1943,13.168,13.1768,53276.0
2022-11-16 11:50:00,15.03,15.05,15.02,15.04,54647.0,13.1768,13.1943,13.168,13.1855,54647.0
2022-11-16 11:55:00,15.04,15.07,15.04,15.07,71606.0,13.1855,13.2118,13.1855,13.2118,71606.0
2022-11-16 12:00:00,15.06,15.06,15.03,15.04,64989.0,13.2031,13.2031,13.1768,13.1855,64989.0
2022-11-16 12:05:00,15.04,15.07,15.04,15.06,106584.0,13.1855,13.2118,13.1855,13.2031,106584.0
2022-11-16 12:10:00,15.06,15.06,15.02,15.03,109568.0,13.2031,13.2031,13.168,13.1768,109568.0
2022-11-16 12:15:00,15.03,15.03,15.0,15.01,83976.0,13.1768,13.1768,13.1505,13.1592,83976.0
2022-11-16 12:20:00,15.01,15.02,14.99,15.0,228424.0,13.1592,13.168,13.1417,13.1505,228424.0
2022-11-16 12:25:00,15.0,15.03,15.0,15.02,129742.0,13.1505,13.1768,13.1505,13.168,129742.0
2022-11-16 12:30:00,15.02,15.03,15.0,15.01,222069.0,13.168,13.1768,13.1505,13.1592,222069.0
2022-11-16 12:35:00,15.0,15.02,15.0,15.0,82350.0,13.1505,13.168,13.1505,13.1505,82350.0
2022-11-16 12:40:00,15.0,15.03,14.99,15.03,121058.0,13.1505,13.1768,13.1417,13.1768,121058.0
2022-11-16 12:45:00,15.03,15.05,15.02,15.03,196278.0,13.1768,13.1943,13.168,13.1768,196278.0
2022-11-16 12:50:00,15.03,15.04,15.01,15.02,149811.0,13.1768,13.1855,13.1592,13.168,149811.0
2022-11-16 12:55:00,15.02,15.02,15.0,15.01,49451.0,13.168,13.168,13.1505,13.1592,49451.0
2022-11-16 13:00:00,15.01,15.01,14.97,14.98,125986.0,13.1592,13.1592,13.1242,13.1329,125986.0
2022-11-16 13:05:00,14.97,15.01,14.97,15.01,205010.0,13.1242,13.1592,13.1242,13.1592,205010.0
2022-11-16 13:10:00,15.01,15.02,14.99,15.0,178984.0,13.1592,13.168,13.1417,13.1505,178984.0
2022-11-16 13:15:00,15.0,15.0,14.98,14.99,45089.0,13.1505,13.1505,13.1329,13.1417,45089.0
2022-11-16 13:20:00,14.99,14.99,14.97,14.98,150023.0,13.1417,13.1417,13.1242,13.1329,150023.0
2022-11-16 13:25:00,14.98,14.99,14.96,14.98,133215.0,13.1329,13.1417,13.1154,13.1329,133215.0
2022-11-16 13:30:00,14.98,14.98,14.94,14.96,142985.0,13.1329,13.1329,13.0979,13.1154,142985.0
2022-11-16 13:35:00,14.96,14.98,14.96,14.98,116040.0,13.1154,13.1329,13.1154,13.1329,116040.0
2022-11-16 13:40:00,14.98,14.99,14.96,14.97,104735.0,13.1329,13.1417,13.1154,13.1242,104735.0
2022-11-16 13:45:00,14.96,14.97,14.95,14.96,89959.0,13.1154,13.1242,13.1066,13.1154,89959.0
2022-11-16 13:50:00,14.96,14.98,14.95,14.98,118288.0,13.1154,13.1329,13.1066,13.1329,118288.0
2022-11-16 13:55:00,14.98,14.98,14.95,14.96,102428.0,13.1329,13.1329,13.1066,13.1154,102428.0
2022-11-16 14:00:00,14.95,14.95,14.92,14.95,124931.0,13.1066,13.1066,13.0803,13.1066,124931.0
2022-11-16 14:05:00,14.95,14.96,14.93,14.95,117678.0,13.1066,13.1154,13.0891,13.1066,117678.0
2022-11-16 14:10:00,14.96,14.96,14.94,14.94,60515.0,13.1154,13.1154,13.0979,13.0979,60515.0
2022-11-16 14:15:00,14.95,14.96,14.94,14.95,39516.0,13.1066,13.1154,13.0979,13.1066,39516.0
2022-11-16 14:20:00,14.96,14.97,14.95,14.96,147426.0,13.1154,13.1242,13.1066,13.1154,147426.0
2022-11-16 14:25:00,14.96,14.98,14.96,14.97,86585.0,13.1154,13.1329,13.1154,13.1242,86585.0
2022-11-16 14:30:00,14.97,14.98,14.93,14.95,138138.0,13.1242,13.1329,13.0891,13.1066,138138.0
2022-11-16 14:35:00,14.95,14.99,14.94,14.98,132543.0,13.1066,13.1417,13.0979,13.1329,132543.0
2022-11-16 14:40:00,14.98,14.98,14.95,14.96,85367.0,13.1329,13.1329,13.1066,13.1154,85367.0
2022-11-16 14:45:00,14.96,14.97,14.94,14.95,64600.0,13.1154,13.1242,13.0979,13.1066,64600.0
2022-11-16 14:50:00,14.94,14.97,14.94,14.96,74123.0,13.0979,13.1242,13.0979,13.1154,74123.0
2022-11-16 14:55:00,14.96,14.96,14.94,14.96,85415.0,13.1154,13.1154,13.0979,13.1154,85415.0
2022-11-16 15:00:00,14.96,14.96,14.93,14.94,103674.0,13.1154,13.1154,13.0891,13.0979,103674.0
2022-11-16 15:05:00,14.94,14.95,14.9,14.91,171220.0,13.0979,13.1066,13.0628,13.0716,171220.0
2022-11-16 15:10:00,14.91,14.93,14.9,14.92,159849.0,13.0716,13.0891,13.0628,13.0803,159849.0
2022-11-16 15:15:00,14.92,14.93,14.9,14.91,107947.0,13.0803,13.0891,13.0628,13.0716,107947.0
2022-11-16 15:20:00,14.91,14.92,14.9,14.91,195387.0,13.0716,13.0803,13.0628,13.0716,195387.0
2022-11-16 15:25:00,14.91,14.91,14.89,14.9,165092.0,13.0716,13.0716,13.054,13.0628,165092.0
2022-11-16 15:30:00,14.9,14.91,14.89,14.9,113644.0,13.0628,13.0716,13.054,13.0628,113644.0
2022-11-16 15:35:00,14.9,14.92,14.89,14.91,286096.0,13.0628,13.0803,13.054,13.0716,286096.0
2022-11-16 15:40:00,14.92,14.94,14.9,14.94,199512.0,13.0803,13.0979,13.0628,13.0979,199512.0
2022-11-16 15:45:00,14.93,14.94,14.91,14.94,269952.0,13.0891,13.0979,13.0716,13.0979,269952.0
2022-11-16 15:50:00,14.94,14.94,14.91,14.92,768291.0,13.0979,13.0979,13.0716,13.0803,768291.0
2022-11-16 15:55:00,14.92,14.92,14.89,14.91,579783.0,13.0803,13.0803,13.054,13.0716,579783.0
2022-11-17 09:30:00,14.74,14.74,14.64,14.71,417403.0,12.9225,12.9225,12.8349,12.8962,417403.0
2022-11-17 09:35:00,14.71,14.76,14.71,14.72,45656.0,12.8962,12.9401,12.8962,12.905,45656.0
2022-11-17 09:40:00,14.72,14.78,14.71,14.76,382319.0,12.905,12.9576,12.8962,12.9401,382319.0
2022-11-17 09:45:00,14.76,14.8,14.73,14.78,212173.0,12.9401,12.9751,12.9138,12.9576,212173.0
2022-11-17 09:50:00,14.78,14.8,14.76,14.77,53253.0,12.9576,12.9751,12.9401,12.9488,53253.0
2022-11-17 09:55:00,14.77,14.78,14.75,14.77,90877.0,12.9488,12.9576,12.9313,12.9488,90877.0
2022-11-17 10:00:00,14.77,14.8,14.76,14.79,63860.0,12.9488,12.9751,12.9401,12.9664,63860.0
2022-11-17 10:05:00,14.79,14.8,14.77,14.77,143786.0,12.9664,12.9751,12.9488,12.9488,143786.0
2022-11-17 10:10:00,14.78,14.83,14.77,14.83,75692.0,12.9576,13.0014,12.9488,13.0014,75692.0
2022-11-17 10:15:00,14.83,14.84,14.8,14.84,135324.0,13.0014,13.0102,12.9751,13.0102,135324.0
2022-11-17 10:20:00,14.84,14.86,14.82,14.82,60244.0,13.0102,13.0277,12.9927,12.9927,60244.0
2022-11-17 10:25:00,14.83,14.84,14.82,14.83,27926.0,13.0014,13.0102,12.9927,13.0014,27926.0
2022-11-17 10:30:00,14.83,14.83,14.8,14.8,48885.0,13.0014,13.0014,12.9751,12.9751,48885.0
2022-11-17 10:35:00,14.8,14.81,14.76,14.77,76226.0,12.9751,12.9839,12.9401,12.9488,76226.0
2022-11-17 10:40:00,14.77,14.79,14.76,14.78,99639.0,12.9488,12.9664,12.9401,12.9576,99639.0
2022-11-17 10:45:00,14.77,14.78,14.74,14.74,165929.0,12.9488,12.9576,12.9225,12.9225,165929.0
2022-11-17 10:50:00,14.74,14.76,14.73,14.73,149793.0,12.9225,12.9401,12.9138,12.9138,149793.0
2022-11-17 10:55:00,14.73,14.74,14.72,14.73,187946.0,12.9138,12.9225,12.905,12.9138,187946.0
2022-11-17 11:00:00,14.73,14.74,14.7,14.7,170742.0,12.9138,12.9225,12.8875,12.8875,170742.0
2022-11-17 11:05:00,14.7,14.72,14.68,14.69,111861.0,12.8875,12.905,12.8699,12.8787,111861.0
2022-11-17 11:10:00,14.68,14.69,14.65,14.67,243159.0,12.8699,12.8787,12.8436,12.8612,243159.0
2022-11-17 11:15:00,14.67,14.68,14.65,14.65,149603.0,12.8612,12.8699,12.8436,12.8436,149603.0
2022-11-17 11:20:00,14.66,14.69,14.65,14.69,189278.0,12.8524,12.8787,12.8436,12.8787,189278.0
2022-11-17 11:25:00,14.69,14.71,14.67,14.69,125909.0,12.8787,12.8962,12.8612,12.8787,125909.0
2022-11-17 11:30:00,14.7,14.71,14.69,14.71,99607.0,12.8875,12.8962,12.8787,12.8962,99607.0
2022-11-17 11:35:00,14.71,14.72,14.7,14.7,80754.0,12.8962,12.905,12.8875,12.8875,80754.0
2022-11-17 11:40:00,14.71,14.71,14.69,14.71,98446.0,12.8962,12.8962,12.8787,12.8962,98446.0
2022-11-17 11:45:00,14.7,14.71,14.68,14.69,84160.0,12.8875,12.8962,12.8699,12.8787,84160.0
2022-11-17 11:50:00,14.69,14.69,14.67,14.68,72588.0,12.8787,12.8787,12.8612,12.8699,72588.0
2022-11-17 11:55:00,14.68,14.74,14.67,14.73,195451.0,12.8699,12.9225,12.8612,12.9138,195451.0
2022-11-17 12:00:00,14.73,14.74,14.71,14.73,116173.0,12.9138,12.9225,12.8962,12.9138,116173.0
2022-11-17 12:05:00,14.73,14.74,14.7,14.71,133171.0,12.9138,12.9225,12.8875,12.8962,133171.0
2022-11-17 12:10:00,14.71,14.73,14.71,14.72,117959.0,12.8962,12.9138,12.8962,12.905,117959.0
2022-11-17 12:15:00,14.73,14.75,14.71,14.74,237128.0,12.9138,12.9313,12.8962,12.9225,237128.0
2022-11-17 12:20:00,14.75,14.75,14.73,14.74,142376.0,12.9313,12.9313,12.9138,12.9225,142376.0
2022-11-17 12:25:00,14.74,14.75,14.73,14.74,65477.0,12.9225,12.9313,12.9138,12.9225,65477.0
2022-11-17 12:30:00,14.75,14.76,14.74,14.74,85348.0,12.9313,12.9401,12.9225,12.9225,85348.0
2022-11-17 12:35:00,14.75,14.77,14.74,14.76,172076.0,12.9313,12.9488,12.9225,12.9401,172076.0
2022-11-17 12:40:00,14.76,14.78,14.75,14.76,76498.0,12.9401,12.9576,12.9313,12.9401,76498.0
2022-11-17 12:45:00,14.76,14.77,14.75,14.77,36215.0,12.9401,12.9488,12.9313,12.9488,36215.0
2022-11-17 12:50:00,14.77,14.81,14.76,14.79,127296.0,12.9488,12.9839,12.9401,12.9664,127296.0
2022-11-17 12:55:00,14.79,14.8,14.78,14.79,96296.0,12.9664,12.9751,12.9576,12.9664,96296.0
2022-11-17 13:00:00,14.79,14.81,14.78,14.79,173278.0,12.9664,12.9839,12.9576,12.9664,173278.0
2022-11-17 13:05:00,14.79,14.82,14.78,14.79,333997.0,12.9664,12.9927,12.9576,12.9664,333997.0
2022-11-17 13:10:00,14.79,14.81,14.78,14.79,66098.0,12.9664,12.9839,12.9576,12.9664,66098.0
2022-11-17 13:15:00,14.79,14.8,14.78,14.79,110670.0,12.9664,12.9751,12.9576,12.9664,110670.0
2022-11-17 13:20:00,14.79,14.8,14.77,14.77,62328.0,12.9664,12.9751,12.9488,12.9488,62328.0
2022-11-17 13:25:00,14.77,14.78,14.76,14.77,100962.0,12.9488,12.9576,12.9401,12.9488,100962.0
2022-11-17 13:30:00,14.77,14.77,14.75,14.76,48183.0,12.9488,12.9488,12.9313,12.9401,48183.0
2022-11-17 13:35:00,14.76,14.78,14.75,14.78,129938.0,12.9401,12.9576,12.9313,12.9576,129938.0
2022-11-17 13:40:00,14.78,14.78,14.76,14.77,26545.0,12.9576,12.9576,12.9401,12.9488,26545.0
2022-11-17 13:45:00,14.77,14.77,14.75,14.76,39774.0,12.9488,12.9488,12.9313,12.9401,39774.0
2022-11-17 13:50:00,14.76,14.76,14.74,14.75,37063.0,12.9401,12.9401,12.9225,12.9313,37063.0
2022-11-17 13:55:00,14.74,14.76,14.73,14.76,57153.0,12.9225,12.9401,12.9138,12.9401,57153.0
2022-11-17 14:00:00,14.76,14.77,14.75,14.75,46778.0,12.9401,12.9488,12.9313,12.9313,46778.0
2022-11-17 14:05:00,14.76,14.76,14.74,14.74,37402.0,12.9401,12.9401,12.9225,12.9225,37402.0
2022-11-17 14:10:00,14.74,14.75,14.73,14.75,71171.0,12.9225,12.9313,12.9138,12.9313,71171.0
2022-11-17 14:15:00,14.74,14.75,14.72,14.74,54129.0,12.9225,12.9313,12.905,12.9225,54129.0
2022-11-17 14:20:00,14.74,14.75,14.73,14.75,50987.0,12.9225,12.9313,12.9138,12.9313,50987.0
2022-11-17 14:25:00,14.75,14.76,14.74,14.74,84376.0,12.9313,12.9401,12.9225,12.9225,84376.0
2022-11-17 14:30:00,14.74,14.76,14.74,14.76,57596.0,12.9225,12.9401,12.9225,12.9401,57596.0
2022-11-17 14:35:00,14.76,14.78,14.75,14.77,121287.0,12.9401,12.9576,12.9313,12.9488,121287.0
2022-11-17 14:40:00,14.77,14.78,14.75,14.76,93797.0,12.9488,12.9576,12.9313,12.9401,93797.0
2022-11-17 14:45:00,14.76,14.78,14.74,14.77,107661.0,12.9401,12.9576,12.9225,12.9488,107661.0
2022-11-17 14:50:00,14.77,14.77,14.75,14.77,83962.0,12.9488,12.9488,12.9313,12.9488,83962.0
2022-11-17 14:55:00,14.77,14.77,14.75,14.77,83901.0,12.9488,12.9488,12.9313,12.9488,83901.0
2022-11-17 15:00:00,14.77,14.78,14.75,14.76,122643.0,12.9488,12.9576,12.9313,12.9401,122643.0
2022-11-17 15:05:00,14.76,14.77,14.74,14.75,75391.0,12.9401,12.9488,12.9225,12.9313,75391.0
2022-11-17 15:10:00,14.75,14.75,14.73,14.74,60868.0,12.9313,12.9313,12.9138,12.9225,60868.0
2022-11-17 15:15:00,14.74,14.74,14.7,14.71,245730.0,12.9225,12.9225,12.8875,12.8962,245730.0
2022-11-17 15:20:00,14.7,14.71,14.69,14.7,242838.0,12.8875,12.8962,12.8787,12.8875,242838.0
2022-11-17 15:25:00,14.7,14.7,14.67,14.69,248619.0,12.8875,12.8875,12.8612,12.8787,248619.0
2022-11-17 15:30:00,14.7,14.71,14.69,14.71,118698.0,12.8875,12.8962,12.8787,12.8962,118698.0
2022-11-17 15:35:00,14.71,14.71,14.69,14.71,155634.0,12.8962,12.8962,12.8787,12.8962,155634.0
2022-11-17 15:40:00,14.71,14.72,14.7,14.7,121933.0,12.8962,12.905,12.8875,12.8875,121933.0
2022-11-17 15:45:00,14.71,14.74,14.7,14.74,265902.0,12.8962,12.9225,12.8875,12.9225,265902.0
2022-11-17 15:50:00,14.74,14.75,14.73,14.74,450713.0,12.9225,12.9313,12.9138,12.9225,450713.0
2022-11-17 15:55:00,14.73,14.79,14.73,14.78,970513.0,12.9138,12.9664,12.9138,12.9576,970513.0
2022-11-18 09:30:00,15.02,15.08,14.94,14.98,353665.0,13.168,13.2206,13.0979,13.1329,353665.0
2022-11-18 09:35:00,14.99,15.01,14.95,14.96,146251.0,13.1417,13.1592,13.1066,13.1154,146251.0
2022-11-18 09:40:00,14.97,14.97,14.93,14.95,98414.0,13.1242,13.1242,13.0891,13.1066,98414.0
2022-11-18 09:45:00,14.95,14.97,14.94,14.95,46563.0,13.1066,13.1242,13.0979,13.1066,46563.0
2022-11-18 09:50:00,14.96,14.99,14.95,14.96,78773.0,13.1154,13.1417,13.1066,13.1154,78773.0
2022-11-18 09:55:00,14.97,14.97,14.93,14.93,48875.0,13.1242,13.1242,13.0891,13.0891,48875.0
2022-11-18 10:00:00,14.93,14.96,14.93,14.96,49993.0,13.0891,13.1154,13.0891,13.1154,49993.0
2022-11-18 10:05:00,14.96,14.96,14.91,14.94,69555.0,13.1154,13.1154,13.0716,13.0979,69555.0
2022-11-18 10:10:00,14.94,14.96,14.92,14.93,68975.0,13.0979,13.1154,13.0803,13.0891,68975.0
2022-11-18 10:15:00,14.93,14.95,14.9,14.91,33301.0,13.0891,13.1066,13.0628,13.0716,33301.0
2022-11-18 10:20:00,14.91,14.92,14.9,14.92,33197.0,13.0716,13.0803,13.0628,13.0803,33197.0
2022-11-18 10:25:00,14.92,14.96,14.89,14.96,123006.0,13.0803,13.1154,13.054,13.1154,123006.0
2022-11-18 10:30:00,14.96,14.97,14.92,14.94,183302.0,13.1154,13.1242,13.0803,13.0979,183302.0
2022-11-18 10:35:00,14.95,14.99,14.94,14.96,184964.0,13.1066,13.1417,13.0979,13.1154,184964.0
2022-11-18 10:40:00,14.96,14.98,14.94,14.95,47335.0,13.1154,13.1329,13.0979,13.1066,47335.0
2022-11-18 10:45:00,14.95,14.96,14.93,14.95,73586.0,13.1066,13.1154,13.0891,13.1066,73586.0
2022-11-18 10:50:00,14.95,14.96,14.93,14.95,90314.0,13.1066,13.1154,13.0891,13.1066,90314.0
2022-11-18 10:55:00,14.95,14.95,14.91,14.92,133073.0,13.1066,13.1066,13.0716,13.0803,133073.0
2022-11-18 11:00:00,14.92,14.94,14.89,14.9,243541.0,13.0803,13.0979,13.054,13.0628,243541.0
2022-11-18 11:05:00,14.89,14.92,14.89,14.91,73065.0,13.054,13.0803,13.054,13.0716,73065.0
2022-11-18 11:10:00,14.91,14.93,14.9,14.93,48365.0,13.0716,13.0891,13.0628,13.0891,48365.0
2022-11-18 11:15:00,14.92,14.95,14.91,14.94,84561.0,13.0803,13.1066,13.0716,13.0979,84561.0
2022-11-18 11:20:00,14.94,14.95,14.93,14.94,75174.0,13.0979,13.1066,13.0891,13.0979,75174.0
2022-11-18 11:25:00,14.94,14.95,14.93,14.93,59466.0,13.0979,13.1066,13.0891,13.0891,59466.0
2022-11-18 11:30:00,14.94,14.95,14.91,14.92,92650.0,13.0979,13.1066,13.0716,13.0803,92650.0
2022-11-18 11:35:00,14.92,14.94,14.9,14.91,67413.0,13.0803,13.0979,13.0628,13.0716,67413.0
2022-11-18 11:40:00,14.91,14.92,14.89,14.91,67105.0,13.0716,13.0803,13.054,13.0716,67105.0
2022-11-18 11:45:00,14.92,14.92,14.87,14.88,46974.0,13.0803,13.0803,13.0365,13.0453,46974.0
2022-11-18 11:50:00,14.88,14.89,14.86,14.89,60427.0,13.0453,13.054,13.0277,13.054,60427.0
2022-11-18 11:55:00,14.89,14.9,14.88,14.89,70912.0,13.054,13.0628,13.0453,13.054,70912.0
2022-11-18 12:00:00,14.9,14.9,14.87,14.88,51893.0,13.0628,13.0628,13.0365,13.0453,51893.0
2022-11-18 12:05:00,14.88,14.88,14.85,14.86,95405.0,13.0453,13.0453,13.019,13.0277,95405.0
2022-11-18 12:10:00,14.86,14.86,14.84,14.85,46648.0,13.0277,13.0277,13.0102,13.019,46648.0
2022-11-18 12:15:00,14.85,14.85,14.79,14.81,104085.0,13.019,13.019,12.9664,12.9839,104085.0
2022-11-18 12:20:00,14.81,14.82,14.79,14.8,68685.0,12.9839,12.9927,12.9664,12.9751,68685.0
2022-11-18 12:25:00,14.8,14.84,14.79,14.83,231890.0,12.9751,13.0102,12.9664,13.0014,231890.0
2022-11-18 12:30:00,14.84,14.84,14.81,14.83,48994.0,13.0102,13.0102,12.9839,13.0014,48994.0
2022-11-18 12:35:00,14.83,14.84,14.81,14.84,35993.0,13.0014,13.0102,12.9839,13.0102,35993.0
2022-11-18 12:40:00,14.84,14.84,14.81,14.82,36324.0,13.0102,13.0102,12.9839,12.9927,36324.0
2022-11-18 12:45:00,14.82,14.82,14.8,14.81,52340.0,12.9927,12.9927,12.9751,12.9839,52340.0
2022-11-18 12:50:00,14.82,14.82,14.79,14.81,68590.0,12.9927,12.9927,12.9664,12.9839,68590.0
2022-11-18 12:55:00,14.8,14.83,14.8,14.83,95515.0,12.9751,13.0014,12.9751,13.0014,95515.0
2022-11-18 13:00:00,14.83,14.83,14.81,14.82,88043.0,13.0014,13.0014,12.9839,12.9927,88043.0
2022-11-18 13:05:00,14.82,14.85,14.81,14.85,149547.0,12.9927,13.019,12.9839,13.019,149547.0
2022-11-18 13:10:00,14.85,14.85,14.83,14.85,58869.0,13.019,13.019,13.0014,13.019,58869.0
2022-11-18 13:15:00,14.85,14.85,14.83,14.85,62813.0,13.019,13.019,13.0014,13.019,62813.0
2022-11-18 13:20:00,14.85,14.85,14.83,14.85,63580.0,13.019,13.019,13.0014,13.019,63580.0
2022-11-18 13:25:00,14.85,14.88,14.84,14.88,58561.0,13.019,13.0453,13.0102,13.0453,58561.0
2022-11-18 13:30:00,14.88,14.89,14.87,14.89,64172.0,13.0453,13.054,13.0365,13.054,64172.0
2022-11-18 13:35:00,14.89,14.89,14.87,14.88,97706.0,13.054,13.054,13.0365,13.0453,97706.0
2022-11-18 13:40:00,14.88,14.88,14.85,14.86,109551.0,13.0453,13.0453,13.019,13.0277,109551.0
2022-11-18 13:45:00,14.86,14.86,14.85,14.86,29198.0,13.0277,13.0277,13.019,13.0277,29198.0
2022-11-18 13:50:00,14.86,14.87,14.85,14.86,43314.0,13.0277,13.0365,13.019,13.0277,43314.0
2022-11-18 13:55:00,14.86,14.88,14.85,14.88,51687.0,13.0277,13.0453,13.019,13.0453,51687.0
2022-11-18 14:00:00,14.88,14.91,14.87,14.91,132592.0,13.0453,13.0716,13.0365,13.0716,132592.0
2022-11-18 14:05:00,14.91,14.91,14.89,14.91,49894.0,13.0716,13.0716,13.054,13.0716,49894.0
2022-11-18 14:10:00,14.91,14.92,14.9,14.92,222109.0,13.0716,13.0803,13.0628,13.0803,222109.0
2022-11-18 14:15:00,14.92,14.93,14.91,14.92,136328.0,13.0803,13.0891,13.0716,13.0803,136328.0
2022-11-18 14:20:00,14.92,14.93,14.91,14.93,94212.0,13.0803,13.0891,13.0716,13.0891,94212.0
2022-11-18 14:25:00,14.92,14.93,14.91,14.93,87514.0,13.0803,13.0891,13.0716,13.0891,87514.0
2022-11-18 14:30:00,14.93,14.94,14.91,14.93,136450.0,13.0891,13.0979,13.0716,13.0891,136450.0
2022-11-18 14:35:00,14.94,14.94,14.91,14.93,53002.0,13.0979,13.0979,13.0716,13.0891,53002.0
2022-11-18 14:40:00,14.93,14.93,14.89,14.91,125440.0,13.0891,13.0891,13.054,13.0716,125440.0
2022-11-18 14:45:00,14.91,14.91,14.88,14.88,61509.0,13.0716,13.0716,13.0453,13.0453,61509.0
2022-11-18 14:50:00,14.89,14.89,14.88,14.89,49764.0,13.054,13.054,13.0453,13.054,49764.0
2022-11-18 14:55:00,14.89,14.91,14.88,14.91,59906.0,13.054,13.0716,13.0453,13.0716,59906.0
2022-11-18 15:00:00,14.9,14.93,14.9,14.93,53913.0,13.0628,13.0891,13.0628,13.0891,53913.0
2022-11-18 15:05:00,14.93,14.94,14.92,14.94,68955.0,13.0891,13.0979,13.0803,13.0979,68955.0
2022-11-18 15:10:00,14.94,14.94,14.93,14.94,79106.0,13.0979,13.0979,13.0891,13.0979,79106.0
2022-11-18 15:15:00,14.93,14.94,14.91,14.93,70084.0,13.0891,13.0979,13.0716,13.0891,70084.0
2022-11-18 15:20:00,14.93,14.93,14.9,14.93,95023.0,13.0891,13.0891,13.0628,13.0891,95023.0
2022-11-18 15:25:00,14.93,14.95,14.92,14.95,88582.0,13.0891,13.1066,13.0803,13.1066,88582.0
2022-11-18 15:30:00,14.95,14.95,14.93,14.94,82053.0,13.1066,13.1066,13.0891,13.0979,82053.0
2022-11-18 15:35:00,14.94,14.96,14.93,14.95,256239.0,13.0979,13.1154,13.0891,13.1066,256239.0
2022-11-18 15:40:00,14.95,14.96,14.94,14.96,112183.0,13.1066,13.1154,13.0979,13.1154,112183.0
2022-11-18 15:45:00,14.96,14.96,14.92,14.94,264807.0,13.1154,13.1154,13.0803,13.0979,264807.0
2022-11-18 15:50:00,14.94,14.95,14.88,14.89,389494.0,13.0979,13.1066,13.0453,13.054,389494.0
2022-11-18 15:55:00,14.89,14.9,14.87,14.9,1022339.0,13.054,13.0628,13.0365,13.0628,1022339.0
2022-11-21 09:30:00,14.89,14.96,14.85,14.95,134266.0,13.054,13.1154,13.019,13.1066,134266.0
2022-11-21 09:35:00,14.96,14.96,14.92,14.94,40179.0,13.1154,13.1154,13.0803,13.0979,40179.0
2022-11-21 09:40:00,14.93,14.95,14.89,14.9,79754.0,13.0891,13.1066,13.054,13.0628,79754.0
2022-11-21 09:45:00,14.9,14.94,14.89,14.94,104435.0,13.0628,13.0979,13.054,13.0979,104435.0
2022-11-21 09:50:00,14.94,14.98,14.92,14.98,74461.0,13.0979,13.1329,13.0803,13.1329,74461.0
2022-11-21 09:55:00,14.98,15.01,14.97,14.98,161299.0,13.1329,13.1592,13.1242,13.1329,161299.0
2022-11-21 10:00:00,14.99,15.0,14.95,14.96,121302.0,13.1417,13.1505,13.1066,13.1154,121302.0
2022-11-21 10:05:00,14.95,14.97,14.95,14.96,61742.0,13.1066,13.1242,13.1066,13.1154,61742.0
2022-11-21 10:10:00,14.97,14.98,14.94,14.95,45048.0,13.1242,13.1329,13.0979,13.1066,45048.0
2022-11-21 10:15:00,14.95,14.96,14.93,14.95,67175.0,13.1066,13.1154,13.0891,13.1066,67175.0
2022-11-21 10:20:00,14.94,14.95,14.9,14.92,80432.0,13.0979,13.1066,13.0628,13.0803,80432.0
2022-11-21 10:25:00,14.91,14.92,14.88,14.9,114910.0,13.0716,13.0803,13.0453,13.0628,114910.0
2022-11-21 10:30:00,14.9,14.91,14.88,14.91,156770.0,13.0628,13.0716,13.0453,13.0716,156770.0
2022-11-21 10:35:00,14.91,14.92,14.88,14.89,67419.0,13.0716,13.0803,13.0453,13.054,67419.0
2022-11-21 10:40:00,14.89,14.9,14.87,14.88,98835.0,13.054,13.0628,13.0365,13.0453,98835.0
2022-11-21 10:45:00,14.88,14.88,14.86,14.87,130507.0,13.0453,13.0453,13.0277,13.0365,130507.0
2022-11-21 10:50:00,14.87,14.87,14.85,14.87,40234.0,13.0365,13.0365,13.019,13.0365,40234.0
2022-11-21 10:55:00,14.87,14.9,14.86,14.9,87725.0,13.0365,13.0628,13.0277,13.0628,87725.0
2022-11-21 11:00:00,14.89,14.92,14.88,14.91,85861.0,13.054,13.0803,13.0453,13.0716,85861.0
2022-11-21 11:05:00,14.91,14.92,14.9,14.9,34027.0,13.0716,13.0803,13.0628,13.0628,34027.0
2022-11-21 11:10:00,14.91,14.93,14.89,14.92,120448.0,13.0716,13.0891,13.054,13.0803,120448.0
2022-11-21 11:15:00,14.92,14.93,14.91,14.92,37964.0,13.0803,13.0891,13.0716,13.0803,37964.0
2022-11-21 11:20:00,14.92,14.95,14.91,14.95,113782.0,13.0803,13.1066,13.0716,13.1066,113782.0
2022-11-21 11:25:00,14.95,14.96,14.93,14.94,649895.0,13.1066,13.1154,13.0891,13.0979,649895.0
2022-11-21 11:30:00,14.94,14.95,14.92,14.93,56375.0,13.0979,13.1066,13.0803,13.0891,56375.0
2022-11-21 11:35:00,14.93,14.95,14.92,14.94,74179.0,13.0891,13.1066,13.0803,13.0979,74179.0
2022-11-21 11:40:00,14.95,14.96,14.94,14.94,48771.0,13.1066,13.1154,13.0979,13.0979,48771.0
2022-11-21 11:45:00,14.94,14.96,14.94,14.95,27216.0,13.0979,13.1154,13.0979,13.1066,27216.0
2022-11-21 11:50:00,14.96,14.97,14.95,14.96,105132.0,13.1154,13.1242,13.1066,13.1154,105132.0
2022-11-21 11:55:00,14.96,14.97,14.92,14.94,88147.0,13.1154,13.1242,13.0803,13.0979,88147.0
2022-11-21 12:00:00,14.94,14.95,14.93,14.95,125839.0,13.0979,13.1066,13.0891,13.1066,125839.0
2022-11-21 12:05:00,14.94,14.95,14.93,14.95,22922.0,13.0979,13.1066,13.0891,13.1066,22922.0
2022-11-21 12:10:00,14.95,14.96,14.94,14.96,68802.0,13.1066,13.1154,13.0979,13.1154,68802.0
2022-11-21 12:15:00,14.95,14.97,14.95,14.95,35832.0,13.1066,13.1242,13.1066,13.1066,35832.0
2022-11-21 12:20:00,14.96,14.96,14.95,14.96,17153.0,13.1154,13.1154,13.1066,13.1154,17153.0
2022-11-21 12:25:00,14.96,14.97,14.95,14.96,38128.0,13.1154,13.1242,13.1066,13.1154,38128.0
2022-11-21 12:30:00,14.96,15.0,14.95,15.0,149789.0,13.1154,13.1505,13.1066,13.1505,149789.0
2022-11-21 12:35:00,15.0,15.01,14.98,14.99,54357.0,13.1505,13.1592,13.1329,13.1417,54357.0
2022-11-21 12:40:00,14.99,14.99,14.97,14.98,50545.0,13.1417,13.1417,13.1242,13.1329,50545.0
2022-11-21 12:45:00,14.98,14.99,14.96,14.97,58901.0,13.1329,13.1417,13.1154,13.1242,58901.0
2022-11-21 12:50:00,14.96,14.98,14.95,14.98,65522.0,13.1154,13.1329,13.1066,13.1329,65522.0
2022-11-21 12:55:00,14.98,14.98,14.96,14.97,39560.0,13.1329,13.1329,13.1154,13.1242,39560.0
2022-11-21 13:00:00,14.97,14.99,14.97,14.99,63320.0,13.1242,13.1417,13.1242,13.1417,63320.0
2022-11-21 13:05:00,14.99,15.01,14.98,15.0,67352.0,13.1417,13.1592,13.1329,13.1505,67352.0
2022-11-21 13:10:00,15.0,15.01,14.99,14.99,82421.0,13.1505,13.1592,13.1417,13.1417,82421.0
2022-11-21 13:15:00,14.99,15.0,14.98,15.0,41958.0,13.1417,13.1505,13.1329,13.1505,41958.0
2022-11-21 13:20:00,15.0,15.0,14.97,14.98,74269.0,13.1505,13.1505,13.1242,13.1329,74269.0
2022-11-21 13:25:00,14.98,14.98,14.96,14.98,44234.0,13.1329,13.1329,13.1154,13.1329,44234.0
2022-11-21 13:30:00,14.98,14.98,14.96,14.96,33216.0,13.1329,13.1329,13.1154,13.1154,33216.0
2022-11-21 13:35:00,14.96,14.97,14.95,14.96,61954.0,13.1154,13.1242,13.1066,13.1154,61954.0
2022-11-21 13:40:00,14.96,14.97,14.94,14.96,24971.0,13.1154,13.1242,13.0979,13.1154,24971.0
2022-11-21 13:45:00,14.95,14.96,14.93,14.95,112954.0,13.1066,13.1154,13.0891,13.1066,112954.0
2022-11-21 13:50:00,14.94,14.95,14.92,14.92,25143.0,13.0979,13.1066,13.0803,13.0803,25143.0
2022-11-21 13:55:00,14.92,14.93,14.9,14.91,46133.0,13.0803,13.0891,13.0628,13.0716,46133.0
2022-11-21 14:00:00,14.91,14.93,14.9,14.93,66347.0,13.0716,13.0891,13.0628,13.0891,66347.0
2022-11-21 14:05:00,14.93,14.94,14.92,14.93,36823.0,13.0891,13.0979,13.0803,13.0891,36823.0
2022-11-21 14:10:00,14.93,14.94,14.92,14.94,46616.0,13.0891,13.0979,13.0803,13.0979,46616.0
2022-11-21 14:15:00,14.93,14.94,14.92,14.94,33003.0,13.0891,13.0979,13.0803,13.0979,33003.0
2022-11-21 14:20:00,14.94,14.94,14.91,14.91,54519.0,13.0979,13.0979,13.0716,13.0716,54519.0
2022-11-21 14:25:00,14.92,14.93,14.91,14.93,35272.0,13.0803,13.0891,13.0716,13.0891,35272.0
2022-11-21 14:30:00,14.92,14.94,14.92,14.94,50134.0,13.0803,13.0979,13.0803,13.0979,50134.0
2022-11-21 14:35:00,14.94,14.94,14.92,14.94,44228.0,13.0979,13.0979,13.0803,13.0979,44228.0
2022-11-21 14:40:00,14.94,14.94,14.92,14.92,25440.0,13.0979,13.0979,13.0803,13.0803,25440.0
2022-11-21 14:45:00,14.92,14.93,14.91,14.93,24530.0,13.0803,13.0891,13.0716,13.0891,24530.0
2022-11-21 14:50:00,14.92,14.93,14.92,14.93,25911.0,13.0803,13.0891,13.0803,13.0891,25911.0
2022-11-21 14:55:00,14.93,14.93,14.91,14.92,54985.0,13.0891,13.0891,13.0716,13.0803,54985.0
2022-11-21 15:00:00,14.92,14.93,14.9,14.92,54108.0,13.0803,13.0891,13.0628,13.0803,54108.0
2022-11-21 15:05:00,14.92,14.93,14.91,14.93,65533.0,13.0803,13.0891,13.0716,13.0891,65533.0
2022-11-21 15:10:00,14.93,14.93,14.91,14.93,52773.0,13.0891,13.0891,13.0716,13.0891,52773.0
2022-11-21 15:15:00,14.93,14.94,14.92,14.93,44950.0,13.0891,13.0979,13.0803,13.0891,44950.0
2022-11-21 15:20:00,14.93,14.93,14.9,14.9,81247.0,13.0891,13.0891,13.0628,13.0628,81247.0
2022-11-21 15:25:00,14.91,14.91,14.89,14.9,104873.0,13.0716,13.0716,13.054,13.0628,104873.0
2022-11-21 15:30:00,14.9,14.91,14.89,14.9,56188.0,13.0628,13.0716,13.054,13.0628,56188.0
2022-11-21 15:35:00,14.9,14.93,14.9,14.93,68484.0,13.0628,13.0891,13.0628,13.0891,68484.0
2022-11-21 15:40:00,14.93,14.93,14.92,14.93,41496.0,13.0891,13.0891,13.0803,13.0891,41496.0
2022-11-21 15:45:00,14.93,14.95,14.92,14.95,236446.0,13.0891,13.1066,13.0803,13.1066,236446.0
2022-11-21 15:50:00,14.95,14.96,14.94,14.95,252378.0,13.1066,13.1154,13.0979,13.1066,252378.0
2022-11-21 15:55:00,14.95,14.95,14.93,14.93,347510.0,13.1066,13.1066,13.0891,13.0891,347510.0
2022-11-22 09:30:00,15.04,15.07,14.99,15.02,190268.0,13.1855,13.2118,13.1417,13.168,190268.0
2022-11-22 09:35:00,15.02,15.08,15.02,15.07,55657.0,13.168,13.2206,13.168,13.2118,55657.0
2022-11-22 09:40:00,15.08,15.1,15.05,15.1,51527.0,13.2206,13.2381,13.1943,13.2381,51527.0
2022-11-22 09:45:00,15.1,15.13,15.09,15.1,108850.0,13.2381,13.2644,13.2294,13.2381,108850.0
2022-11-22 09:50:00,15.09,15.1,15.07,15.1,141530.0,13.2294,13.2381,13.2118,13.2381,141530.0
2022-11-22 09:55:00,15.1,15.11,15.09,15.11,102159.0,13.2381,13.2469,13.2294,13.2469,102159.0
2022-11-22 10:00:00,15.1,15.12,15.09,15.12,100184.0,13.2381,13.2557,13.2294,13.2557,100184.0
2022-11-22 10:05:00,15.12,15.15,15.11,15.11,584095.0,13.2557,13.282,13.2469,13.2469,584095.0
2022-11-22 10:10:00,15.11,15.15,15.11,15.15,63165.0,13.2469,13.282,13.2469,13.282,63165.0
2022-11-22 10:15:00,15.15,15.16,15.13,15.16,53655.0,13.282,13.2907,13.2644,13.2907,53655.0
2022-11-22 10:20:00,15.16,15.17,15.14,15.15,128356.0,13.2907,13.2995,13.2732,13.282,128356.0
2022-11-22 10:25:00,15.15,15.17,15.14,15.16,116135.0,13.282,13.2995,13.2732,13.2907,116135.0
2022-11-22 10:30:00,15.17,15.18,15.14,15.15,98962.0,13.2995,13.3083,13.2732,13.282,98962.0
2022-11-22 10:35:00,15.15,15.17,15.14,15.16,48779.0,13.282,13.2995,13.2732,13.2907,48779.0
2022-11-22 10:40:00,15.17,15.18,15.15,15.16,98820.0,13.2995,13.3083,13.282,13.2907,98820.0
2022-11-22 10:45:00,15.16,15.18,15.15,15.18,131356.0,13.2907,13.3083,13.282,13.3083,131356.0
2022-11-22 10:50:00,15.18,15.19,15.15,15.17,102153.0,13.3083,13.317,13.282,13.2995,102153.0
2022-11-22 10:55:00,15.16,15.17,15.14,15.17,73367.0,13.2907,13.2995,13.2732,13.2995,73367.0
2022-11-22 11:00:00,15.17,15.18,15.16,15.18,145370.0,13.2995,13.3083,13.2907,13.3083,145370.0
2022-11-22 11:05:00,15.18,15.19,15.16,15.19,91600.0,13.3083,13.317,13.2907,13.317,91600.0
2022-11-22 11:10:00,15.19,15.19,15.14,15.14,60745.0,13.317,13.317,13.2732,13.2732,60745.0
2022-11-22 11:15:00,15.15,15.15,15.11,15.12,84604.0,13.282,13.282,13.2469,13.2557,84604.0
2022-11-22 11:20:00,15.12,15.12,15.11,15.12,11217.0,13.2557,13.2557,13.2469,13.2557,11217.0
2022-11-22 11:25:00,15.12,15.12,15.09,15.1,53675.0,13.2557,13.2557,13.2294,13.2381,53675.0
2022-11-22 11:30:00,15.09,15.1,15.08,15.1,34477.0,13.2294,13.2381,13.2206,13.2381,34477.0
2022-11-22 11:35:00,15.1,15.1,15.07,15.08,92364.0,13.2381,13.2381,13.2118,13.2206,92364.0
2022-11-22 11:40:00,15.08,15.08,15.06,15.08,30105.0,13.2206,13.2206,13.2031,13.2206,30105.0
2022-11-22 11:45:00,15.08,15.08,15.06,15.07,16709.0,13.2206,13.2206,13.2031,13.2118,16709.0
2022-11-22 11:50:00,15.07,15.08,15.05,15.08,65420.0,13.2118,13.2206,13.1943,13.2206,65420.0
2022-11-22 11:55:00,15.07,15.08,15.06,15.07,27589.0,13.2118,13.2206,13.2031,13.2118,27589.0
2022-11-22 12:00:00,15.07,15.1,15.06,15.09,55997.0,13.2118,13.2381,13.2031,13.2294,55997.0
2022-11-22 12:05:00,15.09,15.1,15.06,15.07,57110.0,13.2294,13.2381,13.2031,13.2118,57110.0
2022-11-22 12:10:00,15.07,15.08,15.06,15.08,39100.0,13.2118,13.2206,13.2031,13.2206,39100.0
2022-11-22 12:15:00,15.08,15.09,15.07,15.08,41568.0,13.2206,13.2294,13.2118,13.2206,41568.0
2022-11-22 12:20:00,15.08,15.1,15.08,15.09,70147.0,13.2206,13.2381,13.2206,13.2294,70147.0
2022-11-22 12:25:00,15.08,15.09,15.07,15.08,57204.0,13.2206,13.2294,13.2118,13.2206,57204.0
2022-11-22 12:30:00,15.08,15.09,15.08,15.09,17205.0,13.2206,13.2294,13.2206,13.2294,17205.0
2022-11-22 12:35:00,15.09,15.1,15.08,15.09,40095.0,13.2294,13.2381,13.2206,13.2294,40095.0
2022-11-22 12:40:00,15.1,15.1,15.08,15.1,59234.0,13.2381,13.2381,13.2206,13.2381,59234.0
2022-11-22 12:45:00,15.1,15.1,15.08,15.09,61545.0,13.2381,13.2381,13.2206,13.2294,61545.0
2022-11-22 12:50:00,15.09,15.09,15.07,15.08,11073.0,13.2294,13.2294,13.2118,13.2206,11073.0
2022-11-22 12:55:00,15.07,15.08,15.06,15.08,29360.0,13.2118,13.2206,13.2031,13.2206,29360.0
2022-11-22 13:00:00,15.08,15.09,15.07,15.08,92210.0,13.2206,13.2294,13.2118,13.2206,92210.0
2022-11-22 13:05:00,15.08,15.11,15.07,15.11,98306.0,13.2206,13.2469,13.2118,13.2469,98306.0
2022-11-22 13:10:00,15.1,15.12,15.1,15.11,66440.0,13.2381,13.2557,13.2381,13.2469,66440.0
2022-11-22 13:15:00,15.12,15.13,15.1,15.13,49702.0,13.2557,13.2644,13.2381,13.2644,49702.0
2022-11-22 13:20:00,15.13,15.14,15.11,15.12,175120.0,13.2644,13.2732,13.2469,13.2557,175120.0
2022-11-22 13:25:00,15.12,15.12,15.1,15.11,63625.0,13.2557,13.2557,13.2381,13.2469,63625.0
2022-11-22 13:30:00,15.11,15.12,15.09,15.11,72845.0,13.2469,13.2557,13.2294,13.2469,72845.0
2022-11-22 13:35:00,15.11,15.11,15.09,15.1,23354.0,13.2469,13.2469,13.2294,13.2381,23354.0
2022-11-22 13:40:00,15.09,15.11,15.09,15.11,37247.0,13.2294,13.2469,13.2294,13.2469,37247.0
2022-11-22 13:45:00,15.1,15.12,15.1,15.11,68480.0,13.2381,13.2557,13.2381,13.2469,68480.0
2022-11-22 13:50:00,15.11,15.13,15.11,15.12,21694.0,13.2469,13.2644,13.2469,13.2557,21694.0
2022-11-22 13:55:00,15.13,15.13,15.11,15.11,38829.0,13.2644,13.2644,13.2469,13.2469,38829.0
2022-11-22 14:00:00,15.12,15.13,15.1,15.11,71068.0,13.2557,13.2644,13.2381,13.2469,71068.0
2022-11-22 14:05:00,15.11,15.11,15.09,15.11,29362.0,13.2469,13.2469,13.2294,13.2469,29362.0
2022-11-22 14:10:00,15.1,15.11,15.09,15.1,11777.0,13.2381,13.2469,13.2294,13.2381,11777.0
2022-11-22 14:15:00,15.1,15.12,15.09,15.12,37222.0,13.2381,13.2557,13.2294,13.2557,37222.0
2022-11-22 14:20:00,15.12,15.13,15.11,15.13,36212.0,13.2557,13.2644,13.2469,13.2644,36212.0
2022-11-22 14:25:00,15.13,15.13,15.12,15.13,14777.0,13.2644,13.2644,13.2557,13.2644,14777.0
2022-11-22 14:30:00,15.13,15.13,15.11,15.12,185319.0,13.2644,13.2644,13.2469,13.2557,185319.0
2022-11-22 14:35:00,15.12,15.14,15.11,15.14,32677.0,13.2557,13.2732,13.2469,13.2732,32677.0
2022-11-22 14:40:00,15.14,15.14,15.12,15.12,47257.0,13.2732,13.2732,13.2557,13.2557,47257.0
2022-11-22 14:45:00,15.13,15.13,15.12,15.13,23161.0,13.2644,13.2644,13.2557,13.2644,23161.0
2022-11-22 14:50:00,15.13,15.14,15.12,15.13,62218.0,13.2644,13.2732,13.2557,13.2644,62218.0
2022-11-22 14:55:00,15.13,15.14,15.13,15.14,57342.0,13.2644,13.2732,13.2644,13.2732,57342.0
2022-11-22 15:00:00,15.14,15.16,15.13,15.15,97713.0,13.2732,13.2907,13.2644,13.282,97713.0
2022-11-22 15:05:00,15.15,15.15,15.14,15.15,17762.0,13.282,13.282,13.2732,13.282,17762.0
2022-11-22 15:10:00,15.15,15.15,15.13,15.15,85812.0,13.282,13.282,13.2644,13.282,85812.0
2022-11-22 15:15:00,15.15,15.15,15.13,15.15,74802.0,13.282,13.282,13.2644,13.282,74802.0
2022-11-22 15:20:00,15.15,15.15,15.14,15.15,50417.0,13.282,13.282,13.2732,13.282,50417.0
2022-11-22 15:25:00,15.15,15.16,15.13,15.14,98528.0,13.282,13.2907,13.2644,13.2732,98528.0
2022-11-22 15:30:00,15.14,15.16,15.14,15.16,69729.0,13.2732,13.2907,13.2732,13.2907,69729.0
2022-11-22 15:35:00,15.16,15.16,15.14,15.15,96013.0,13.2907,13.2907,13.2732,13.282,96013.0
2022-11-22 15:40:00,15.15,15.15,15.14,15.15,83964.0,13.282,13.282,13.2732,13.282,83964.0
2022-11-22 15:45:00,15.14,15.16,15.13,15.14,213905.0,13.2732,13.2907,13.2644,13.2732,213905.0
2022-11-22 15:50:00,15.14,15.16,15.13,15.14,346182.0,13.2732,13.2907,13.2644,13.2732,346182.0
2022-11-22 15:55:00,15.14,15.15,15.13,15.14,382704.0,13.2732,13.282,13.2644,13.2732,382704.0
2022-11-23 09:30:00,15.09,15.13,15.07,15.13,109566.0,13.2294,13.2644,13.2118,13.2644,109566.0
2022-11-23 09:35:00,15.13,15.13,15.09,15.1,28647.0,13.2644,13.2644,13.2294,13.2381,28647.0
2022-11-23 09:40:00,15.1,15.11,15.07,15.11,49618.0,13.2381,13.2469,13.2118,13.2469,49618.0
2022-11-23 09:45:00,15.11,15.15,15.1,15.12,156250.0,13.2469,13.282,13.2381,13.2557,156250.0
2022-11-23 09:50:00,15.12,15.16,15.12,15.14,55003.0,13.2557,13.2907,13.2557,13.2732,55003.0
2022-11-23 09:55:00,15.13,15.18,15.13,15.18,109416.0,13.2644,13.3083,13.2644,13.3083,109416.0
2022-11-23 10:00:00,15.18,15.18,15.15,15.18,75202.0,13.3083,13.3083,13.282,13.3083,75202.0
2022-11-23 10:05:00,15.18,15.19,15.15,15.16,31377.0,13.3083,13.317,13.282,13.2907,31377.0
2022-11-23 10:10:00,15.15,15.18,15.15,15.17,49725.0,13.282,13.3083,13.282,13.2995,49725.0
2022-11-23 10:15:00,15.17,15.18,15.15,15.17,34636.0,13.2995,13.3083,13.282,13.2995,34636.0
2022-11-23 10:20:00,15.17,15.17,15.15,15.17,18249.0,13.2995,13.2995,13.282,13.2995,18249.0
2022-11-23 10:25:00,15.17,15.18,15.15,15.17,59016.0,13.2995,13.3083,13.282,13.2995,59016.0
2022-11-23 10:30:00,15.17,15.2,15.17,15.18,52831.0,13.2995,13.3258,13.2995,13.3083,52831.0
2022-11-23 10:35:00,15.18,15.2,15.17,15.19,43607.0,13.3083,13.3258,13.2995,13.317,43607.0
2022-11-23 10:40:00,15.19,15.21,15.18,15.18,189178.0,13.317,13.3346,13.3083,13.3083,189178.0
2022-11-23 10:45:00,15.19,15.2,15.16,15.18,114029.0,13.317,13.3258,13.2907,13.3083,114029.0
2022-11-23 10:50:00,15.17,15.19,15.16,15.18,122231.0,13.2995,13.317,13.2907,13.3083,122231.0
2022-11-23 10:55:00,15.19,15.2,15.18,15.19,89294.0,13.317,13.3258,13.3083,13.317,89294.0
2022-11-23 11:00:00,15.19,15.2,15.17,15.18,120725.0,13.317,13.3258,13.2995,13.3083,120725.0
2022-11-23 11:05:00,15.18,15.18,15.15,15.17,147005.0,13.3083,13.3083,13.282,13.2995,147005.0
2022-11-23 11:10:00,15.17,15.19,15.16,15.19,91269.0,13.2995,13.317,13.2907,13.317,91269.0
2022-11-23 11:15:00,15.19,15.2,15.18,15.19,49837.0,13.317,13.3258,13.3083,13.317,49837.0
2022-11-23 11:20:00,15.19,15.21,15.19,15.19,59760.0,13.317,13.3346,13.317,13.317,59760.0
2022-11-23 11:25:00,15.2,15.21,15.18,15.21,37411.0,13.3258,13.3346,13.3083,13.3346,37411.0
2022-11-23 11:30:00,15.2,15.23,15.18,15.22,119280.0,13.3258,13.3521,13.3083,13.3433,119280.0
2022-11-23 11:35:00,15.23,15.23,15.2,15.21,42455.0,13.3521,13.3521,13.3258,13.3346,42455.0
2022-11-23 11:40:00,15.21,15.21,15.19,15.2,22841.0,13.3346,13.3346,13.317,13.3258,22841.0
2022-11-23 11:45:00,15.2,15.2,15.16,15.17,51325.0,13.3258,13.3258,13.2907,13.2995,51325.0
2022-11-23 11:50:00,15.17,15.19,15.16,15.16,57786.0,13.2995,13.317,13.2907,13.2907,57786.0
2022-11-23 11:55:00,15.17,15.18,15.15,15.17,81590.0,13.2995,13.3083,13.282,13.2995,81590.0
2022-11-23 12:00:00,15.18,15.18,15.16,15.17,31803.0,13.3083,13.3083,13.2907,13.2995,31803.0
2022-11-23 12:05:00,15.17,15.18,15.16,15.17,75272.0,13.2995,13.3083,13.2907,13.2995,75272.0
2022-11-23 12:10:00,15.18,15.18,15.16,15.17,39237.0,13.3083,13.3083,13.2907,13.2995,39237.0
2022-11-23 12:15:00,15.17,15.18,15.15,15.18,68039.0,13.2995,13.3083,13.282,13.3083,68039.0
2022-11-23 12:20:00,15.18,15.18,15.16,15.16,35034.0,13.3083,13.3083,13.2907,13.2907,35034.0
2022-11-23 12:25:00,15.17,15.17,15.16,15.17,15015.0,13.2995,13.2995,13.2907,13.2995,15015.0
2022-11-23 12:30:00,15.17,15.17,15.15,15.16,13846.0,13.2995,13.2995,13.282,13.2907,13846.0
2022-11-23 12:35:00,15.16,15.17,15.14,15.17,77560.0,13.2907,13.2995,13.2732,13.2995,77560.0
2022-11-23 12:40:00,15.17,15.17,15.15,15.16,36859.0,13.2995,13.2995,13.282,13.2907,36859.0
2022-11-23 12:45:00,15.16,15.18,15.15,15.18,60941.0,13.2907,13.3083,13.282,13.3083,60941.0
2022-11-23 12:50:00,15.18,15.18,15.15,15.16,47150.0,13.3083,13.3083,13.282,13.2907,47150.0
2022-11-23 12:55:00,15.16,15.16,15.12,15.14,88709.0,13.2907,13.2907,13.2557,13.2732,88709.0
2022-11-23 13:00:00,15.14,15.14,15.12,15.13,45016.0,13.2732,13.2732,13.2557,13.2644,45016.0
2022-11-23 13:05:00,15.14,15.14,15.12,15.13,22929.0,13.2732,13.2732,13.2557,13.2644,22929.0
2022-11-23 13:10:00,15.13,15.13,15.11,15.13,52274.0,13.2644,13.2644,13.2469,13.2644,52274.0
2022-11-23 13:15:00,15.13,15.14,15.12,15.14,51564.0,13.2644,13.2732,13.2557,13.2732,51564.0
2022-11-23 13:20:00,15.14,15.14,15.13,15.14,17036.0,13.2732,13.2732,13.2644,13.2732,17036.0
2022-11-23 13:25:00,15.14,15.16,15.13,15.16,56662.0,13.2732,13.2907,13.2644,13.2907,56662.0
2022-11-23 13:30:00,15.16,15.17,15.15,15.17,11810.0,13.2907,13.2995,13.282,13.2995,11810.0
2022-11-23 13:35:00,15.17,15.17,15.15,15.16,20198.0,13.2995,13.2995,13.282,13.2907,20198.0
2022-11-23 13:40:00,15.16,15.16,15.14,15.15,31673.0,13.2907,13.2907,13.2732,13.282,31673.0
2022-11-23 13:45:00,15.15,15.15,15.13,15.13,30452.0,13.282,13.282,13.2644,13.2644,30452.0
2022-11-23 13:50:00,15.13,15.13,15.11,15.13,109420.0,13.2644,13.2644,13.2469,13.2644,109420.0
2022-11-23 13:55:00,15.13,15.14,15.12,15.13,28926.0,13.2644,13.2732,13.2557,13.2644,28926.0
2022-11-23 14:00:00,15.13,15.19,15.1,15.19,199215.0,13.2644,13.317,13.2381,13.317,199215.0
2022-11-23 14:05:00,15.19,15.19,15.16,15.17,102366.0,13.317,13.317,13.2907,13.2995,102366.0
2022-11-23 14:10:00,15.17,15.18,15.15,15.18,92233.0,13.2995,13.3083,13.282,13.3083,92233.0
2022-11-23 14:15:00,15.18,15.18,15.16,15.17,28277.0,13.3083,13.3083,13.2907,13.2995,28277.0
2022-11-23 14:20:00,15.17,15.2,15.16,15.19,120351.0,13.2995,13.3258,13.2907,13.317,120351.0
2022-11-23 14:25:00,15.19,15.21,15.19,15.19,55064.0,13.317,13.3346,13.317,13.317,55064.0
2022-11-23 14:30:00,15.19,15.19,15.16,15.17,34120.0,13.317,13.317,13.2907,13.2995,34120.0
2022-11-23 14:35:00,15.16,15.17,15.13,15.13,29668.0,13.2907,13.2995,13.2644,13.2644,29668.0
2022-11-23 14:40:00,15.13,15.16,15.13,15.16,39346.0,13.2644,13.2907,13.2644,13.2907,39346.0
2022-11-23 14:45:00,15.15,15.18,15.15,15.17,219890.0,13.282,13.3083,13.282,13.2995,219890.0
2022-11-23 14:50:00,15.17,15.19,15.17,15.18,55254.0,13.2995,13.317,13.2995,13.3083,55254.0
2022-11-23 14:55:00,15.18,15.18,15.17,15.17,33300.0,13.3083,13.3083,13.2995,13.2995,33300.0
2022-11-23 15:00:00,15.17,15.19,15.16,15.18,65681.0,13.2995,13.317,13.2907,13.3083,65681.0
2022-11-23 15:05:00,15.18,15.18,15.17,15.18,29027.0,13.3083,13.3083,13.2995,13.3083,29027.0
2022-11-23 15:10:00,15.18,15.18,15.16,15.17,79480.0,13.3083,13.3083,13.2907,13.2995,79480.0
2022-11-23 15:15:00,15.17,15.19,15.16,15.18,117105.0,13.2995,13.317,13.2907,13.3083,117105.0
2022-11-23 15:20:00,15.19,15.19,15.15,15.17,46933.0,13.317,13.317,13.282,13.2995,46933.0
2022-11-23 15:25:00,15.17,15.17,15.16,15.16,31817.0,13.2995,13.2995,13.2907,13.2907,31817.0
2022-11-23 15:30:00,15.17,15.17,15.15,15.16,52783.0,13.2995,13.2995,13.282,13.2907,52783.0
2022-11-23 15:35:00,15.16,15.16,15.15,15.15,21955.0,13.2907,13.2907,13.282,13.282,21955.0
2022-11-23 15:40:00,15.15,15.16,15.15,15.15,26820.0,13.282,13.2907,13.282,13.282,26820.0
2022-11-23 15:45:00,15.15,15.16,15.14,15.15,104516.0,13.282,13.2907,13.2732,13.282,104516.0
2022-11-23 15:50:00,15.16,15.17,15.14,15.15,253998.0,13.2907,13.2995,13.2732,13.282,253998.0
2022-11-23 15:55:00,15.16,15.16,15.14,15.15,659690.0,13.2907,13.2907,13.2732,13.282,659690.0
2022-11-25 09:30:00,15.25,15.26,15.16,15.22,148502.0,13.3696,13.3784,13.2907,13.3433,148502.0
2022-11-25 09:35:00,15.22,15.27,15.21,15.27,105121.0,13.3433,13.3872,13.3346,13.3872,105121.0
2022-11-25 09:40:00,15.27,15.35,15.26,15.34,426511.0,13.3872,13.4573,13.3784,13.4485,426511.0
2022-11-25 09:45:00,15.34,15.37,15.33,15.35,223512.0,13.4485,13.4748,13.4398,13.4573,223512.0
2022-11-25 09:50:00,15.35,15.38,15.34,15.38,118142.0,13.4573,13.4836,13.4485,13.4836,118142.0
2022-11-25 09:55:00,15.38,15.39,15.37,15.38,155596.0,13.4836,13.4924,13.4748,13.4836,155596.0
2022-11-25 10:00:00,15.38,15.38,15.31,15.31,425163.0,13.4836,13.4836,13.4222,13.4222,425163.0
2022-11-25 10:05:00,15.32,15.33,15.3,15.32,104122.0,13.431,13.4398,13.4135,13.431,104122.0
2022-11-25 10:10:00,15.32,15.32,15.31,15.32,86348.0,13.431,13.431,13.4222,13.431,86348.0
2022-11-25 10:15:00,15.32,15.33,15.31,15.31,107906.0,13.431,13.4398,13.4222,13.4222,107906.0
2022-11-25 10:20:00,15.32,15.32,15.31,15.32,47541.0,13.431,13.431,13.4222,13.431,47541.0
2022-11-25 10:25:00,15.32,15.32,15.3,15.32,100137.0,13.431,13.431,13.4135,13.431,100137.0
2022-11-25 10:30:00,15.32,15.33,15.3,15.31,77872.0,13.431,13.4398,13.4135,13.4222,77872.0
2022-11-25 10:35:00,15.31,15.31,15.27,15.28,121860.0,13.4222,13.4222,13.3872,13.3959,121860.0
2022-11-25 10:40:00,15.28,15.28,15.27,15.28,33132.0,13.3959,13.3959,13.3872,13.3959,33132.0
2022-11-25 10:45:00,15.28,15.28,15.26,15.27,75160.0,13.3959,13.3959,13.3784,13.3872,75160.0
2022-11-25 10:50:00,15.27,15.28,15.25,15.26,70084.0,13.3872,13.3959,13.3696,13.3784,70084.0
2022-11-25 10:55:00,15.27,15.27,15.25,15.25,21519.0,13.3872,13.3872,13.3696,13.3696,21519.0
2022-11-25 11:00:00,15.26,15.26,15.23,15.23,56876.0,13.3784,13.3784,13.3521,13.3521,56876.0
2022-11-25 11:05:00,15.24,15.24,15.21,15.22,77691.0,13.3609,13.3609,13.3346,13.3433,77691.0
2022-11-25 11:10:00,15.23,15.24,15.2,15.21,59840.0,13.3521,13.3609,13.3258,13.3346,59840.0
2022-11-25 11:15:00,15.21,15.22,15.2,15.21,95748.0,13.3346,13.3433,13.3258,13.3346,95748.0
2022-11-25 11:20:00,15.21,15.21,15.18,15.18,40378.0,13.3346,13.3346,13.3083,13.3083,40378.0
2022-11-25 11:25:00,15.19,15.19,15.15,15.18,157839.0,13.317,13.317,13.282,13.3083,157839.0
2022-11-25 11:30:00,15.18,15.18,15.17,15.18,58527.0,13.3083,13.3083,13.2995,13.3083,58527.0
2022-11-25 11:35:00,15.18,15.19,15.17,15.18,27452.0,13.3083,13.317,13.2995,13.3083,27452.0
2022-11-25 11:40:00,15.19,15.19,15.18,15.19,15347.0,13.317,13.317,13.3083,13.317,15347.0
2022-11-25 11:45:00,15.18,15.19,15.18,15.19,23797.0,13.3083,13.317,13.3083,13.317,23797.0
2022-11-25 11:50:00,15.19,15.2,15.18,15.2,81257.0,13.317,13.3258,13.3083,13.3258,81257.0
2022-11-25 11:55:00,15.19,15.2,15.17,15.18,51513.0,13.317,13.3258,13.2995,13.3083,51513.0
2022-11-25 12:00:00,15.17,15.19,15.16,15.19,68592.0,13.2995,13.317,13.2907,13.317,68592.0
2022-11-25 12:05:00,15.19,15.22,15.18,15.21,113244.0,13.317,13.3433,13.3083,13.3346,113244.0
2022-11-25 12:10:00,15.21,15.22,15.2,15.21,65553.0,13.3346,13.3433,13.3258,13.3346,65553.0
2022-11-25 12:15:00,15.21,15.21,15.2,15.21,40712.0,13.3346,13.3346,13.3258,13.3346,40712.0
2022-11-25 12:20:00,15.21,15.21,15.2,15.21,36977.0,13.3346,13.3346,13.3258,13.3346,36977.0
2022-11-25 12:25:00,15.21,15.21,15.19,15.2,34594.0,13.3346,13.3346,13.317,13.3258,34594.0
2022-11-25 12:30:00,15.2,15.2,15.19,15.19,28558.0,13.3258,13.3258,13.317,13.317,28558.0
2022-11-25 12:35:00,15.19,15.22,15.19,15.21,66514.0,13.317,13.3433,13.317,13.3346,66514.0
2022-11-25 12:40:00,15.21,15.22,15.2,15.21,45676.0,13.3346,13.3433,13.3258,13.3346,45676.0
2022-11-25 12:45:00,15.21,15.21,15.19,15.19,76168.0,13.3346,13.3346,13.317,13.317,76168.0
2022-11-25 12:50:00,15.2,15.22,15.19,15.19,148190.0,13.3258,13.3433,13.317,13.317,148190.0
2022-11-25 12:55:00,15.2,15.23,15.19,15.22,234767.0,13.3258,13.3521,13.317,13.3433,234767.0
2022-11-28 09:30:00,15.12,15.21,15.1,15.2,192089.0,13.2557,13.3346,13.2381,13.3258,192089.0
2022-11-28 09:35:00,15.2,15.2,15.1,15.11,147147.0,13.3258,13.3258,13.2381,13.2469,147147.0
2022-11-28 09:40:00,15.11,15.14,15.09,15.13,132218.0,13.2469,13.2732,13.2294,13.2644,132218.0
2022-11-28 09:45:00,15.12,15.13,15.09,15.11,119583.0,13.2557,13.2644,13.2294,13.2469,119583.0
2022-11-28 09:50:00,15.11,15.11,15.07,15.09,63799.0,13.2469,13.2469,13.2118,13.2294,63799.0
2022-11-28 09:55:00,15.09,15.1,15.07,15.07,47578.0,13.2294,13.2381,13.2118,13.2118,47578.0
2022-11-28 10:00:00,15.07,15.09,15.05,15.07,85639.0,13.2118,13.2294,13.1943,13.2118,85639.0
2022-11-28 10:05:00,15.07,15.1,15.06,15.1,99479.0,13.2118,13.2381,13.2031,13.2381,99479.0
2022-11-28 10:10:00,15.1,15.13,15.09,15.13,133720.0,13.2381,13.2644,13.2294,13.2644,133720.0
2022-11-28 10:15:00,15.13,15.16,15.12,15.15,196987.0,13.2644,13.2907,13.2557,13.282,196987.0
2022-11-28 10:20:00,15.15,15.16,15.1,15.13,270023.0,13.282,13.2907,13.2381,13.2644,270023.0
2022-11-28 10:25:00,15.13,15.14,15.11,15.14,58480.0,13.2644,13.2732,13.2469,13.2732,58480.0
2022-11-28 10:30:00,15.14,15.15,15.1,15.11,71902.0,13.2732,13.282,13.2381,13.2469,71902.0
2022-11-28 10:35:00,15.1,15.11,15.09,15.11,105095.0,13.2381,13.2469,13.2294,13.2469,105095.0
2022-11-28 10:40:00,15.1,15.11,15.09,15.1,34201.0,13.2381,13.2469,13.2294,13.2381,34201.0
2022-11-28 10:45:00,15.11,15.11,15.09,15.1,59717.0,13.2469,13.2469,13.2294,13.2381,59717.0
2022-11-28 10:50:00,15.1,15.1,15.07,15.09,97645.0,13.2381,13.2381,13.2118,13.2294,97645.0
2022-11-28 10:55:00,15.09,15.1,15.07,15.09,107441.0,13.2294,13.2381,13.2118,13.2294,107441.0
2022-11-28 11:00:00,15.09,15.1,15.08,15.09,54220.0,13.2294,13.2381,13.2206,13.2294,54220.0
2022-11-28 11:05:00,15.09,15.1,15.08,15.1,38076.0,13.2294,13.2381,13.2206,13.2381,38076.0
2022-11-28 11:10:00,15.09,15.1,15.08,15.1,72453.0,13.2294,13.2381,13.2206,13.2381,72453.0
2022-11-28 11:15:00,15.1,15.11,15.09,15.1,100045.0,13.2381,13.2469,13.2294,13.2381,100045.0
2022-11-28 11:20:00,15.1,15.1,15.09,15.1,49791.0,13.2381,13.2381,13.2294,13.2381,49791.0
2022-11-28 11:25:00,15.1,15.11,15.09,15.1,174461.0,13.2381,13.2469,13.2294,13.2381,174461.0
2022-11-28 11:30:00,15.1,15.11,15.09,15.1,129270.0,13.2381,13.2469,13.2294,13.2381,129270.0
2022-11-28 11:35:00,15.1,15.1,15.09,15.1,25792.0,13.2381,13.2381,13.2294,13.2381,25792.0
2022-11-28 11:40:00,15.1,15.1,15.08,15.09,89399.0,13.2381,13.2381,13.2206,13.2294,89399.0
2022-11-28 11:45:00,15.09,15.11,15.08,15.11,52551.0,13.2294,13.2469,13.2206,13.2469,52551.0
2022-11-28 11:50:00,15.11,15.11,15.1,15.11,176066.0,13.2469,13.2469,13.2381,13.2469,176066.0
2022-11-28 11:55:00,15.11,15.11,15.09,15.1,53559.0,13.2469,13.2469,13.2294,13.2381,53559.0
2022-11-28 12:00:00,15.09,15.12,15.06,15.1,122190.0,13.2294,13.2557,13.2031,13.2381,122190.0
2022-11-28 12:05:00,15.09,15.12,15.08,15.09,173879.0,13.2294,13.2557,13.2206,13.2294,173879.0
2022-11-28 12:10:00,15.08,15.09,15.07,15.08,92392.0,13.2206,13.2294,13.2118,13.2206,92392.0
2022-11-28 12:15:00,15.08,15.11,15.07,15.11,34679.0,13.2206,13.2469,13.2118,13.2469,34679.0
2022-11-28 12:20:00,15.11,15.12,15.09,15.1,138592.0,13.2469,13.2557,13.2294,13.2381,138592.0
2022-11-28 12:25:00,15.1,15.1,15.07,15.07,61412.0,13.2381,13.2381,13.2118,13.2118,61412.0
2022-11-28 12:30:00,15.08,15.09,15.07,15.09,30336.0,13.2206,13.2294,13.2118,13.2294,30336.0
2022-11-28 12:35:00,15.09,15.1,15.08,15.09,124035.0,13.2294,13.2381,13.2206,13.2294,124035.0
2022-11-28 12:40:00,15.09,15.1,15.08,15.09,59884.0,13.2294,13.2381,13.2206,13.2294,59884.0
2022-11-28 12:45:00,15.1,15.1,15.08,15.09,29367.0,13.2381,13.2381,13.2206,13.2294,29367.0
2022-11-28 12:50:00,15.09,15.09,15.05,15.06,114486.0,13.2294,13.2294,13.1943,13.2031,114486.0
2022-11-28 12:55:00,15.06,15.07,15.06,15.07,25263.0,13.2031,13.2118,13.2031,13.2118,25263.0
2022-11-28 13:00:00,15.06,15.08,15.06,15.08,100942.0,13.2031,13.2206,13.2031,13.2206,100942.0
2022-11-28 13:05:00,15.07,15.08,15.06,15.07,25429.0,13.2118,13.2206,13.2031,13.2118,25429.0
2022-11-28 13:10:00,15.07,15.07,15.05,15.07,42108.0,13.2118,13.2118,13.1943,13.2118,42108.0
2022-11-28 13:15:00,15.07,15.08,15.06,15.07,37490.0,13.2118,13.2206,13.2031,13.2118,37490.0
2022-11-28 13:20:00,15.07,15.08,15.06,15.08,44095.0,13.2118,13.2206,13.2031,13.2206,44095.0
2022-11-28 13:25:00,15.08,15.09,15.07,15.09,51907.0,13.2206,13.2294,13.2118,13.2294,51907.0
2022-11-28 13:30:00,15.08,15.09,15.05,15.05,126106.0,13.2206,13.2294,13.1943,13.1943,126106.0
2022-11-28 13:35:00,15.05,15.06,15.04,15.06,41422.0,13.1943,13.2031,13.1855,13.2031,41422.0
2022-11-28 13:40:00,15.06,15.06,15.04,15.04,45490.0,13.2031,13.2031,13.1855,13.1855,45490.0
2022-11-28 13:45:00,15.04,15.05,15.03,15.03,36943.0,13.1855,13.1943,13.1768,13.1768,36943.0
2022-11-28 13:50:00,15.03,15.04,15.02,15.03,214862.0,13.1768,13.1855,13.168,13.1768,214862.0
2022-11-28 13:55:00,15.03,15.04,15.02,15.04,103611.0,13.1768,13.1855,13.168,13.1855,103611.0
2022-11-28 14:00:00,15.03,15.03,15.01,15.03,47761.0,13.1768,13.1768,13.1592,13.1768,47761.0
2022-11-28 14:05:00,15.03,15.04,15.02,15.03,80296.0,13.1768,13.1855,13.168,13.1768,80296.0
2022-11-28 14:10:00,15.03,15.05,15.02,15.04,63899.0,13.1768,13.1943,13.168,13.1855,63899.0
2022-11-28 14:15:00,15.04,15.05,15.03,15.04,144648.0,13.1855,13.1943,13.1768,13.1855,144648.0
2022-11-28 14:20:00,15.04,15.05,15.03,15.05,84366.0,13.1855,13.1943,13.1768,13.1943,84366.0
2022-11-28 14:25:00,15.05,15.06,15.04,15.06,73901.0,13.1943,13.2031,13.1855,13.2031,73901.0
2022-11-28 14:30:00,15.05,15.06,15.04,15.06,80986.0,13.1943,13.2031,13.1855,13.2031,80986.0
2022-11-28 14:35:00,15.06,15.07,15.05,15.07,42791.0,13.2031,13.2118,13.1943,13.2118,42791.0
2022-11-28 14:40:00,15.06,15.07,15.05,15.07,118193.0,13.2031,13.2118,13.1943,13.2118,118193.0
2022-11-28 14:45:00,15.07,15.07,15.05,15.06,88662.0,13.2118,13.2118,13.1943,13.2031,88662.0
2022-11-28 14:50:00,15.06,15.06,15.04,15.05,74381.0,13.2031,13.2031,13.1855,13.1943,74381.0
2022-11-28 14:55:00,15.05,15.05,15.04,15.04,49493.0,13.1943,13.1943,13.1855,13.1855,49493.0
2022-11-28 15:00:00,15.04,15.05,15.03,15.04,46571.0,13.1855,13.1943,13.1768,13.1855,46571.0
2022-11-28 15:05:00,15.04,15.04,15.03,15.03,58684.0,13.1855,13.1855,13.1768,13.1768,58684.0
2022-11-28 15:10:00,15.03,15.04,15.02,15.02,43359.0,13.1768,13.1855,13.168,13.168,43359.0
2022-11-28 15:15:00,15.02,15.03,15.01,15.01,82677.0,13.168,13.1768,13.1592,13.1592,82677.0
2022-11-28 15:20:00,15.01,15.02,15.01,15.02,52617.0,13.1592,13.168,13.1592,13.168,52617.0
2022-11-28 15:25:00,15.02,15.02,15.0,15.0,73326.0,13.168,13.168,13.1505,13.1505,73326.0
2022-11-28 15:30:00,15.01,15.01,14.99,15.01,179635.0,13.1592,13.1592,13.1417,13.1592,179635.0
2022-11-28 15:35:00,15.01,15.03,15.0,15.03,335002.0,13.1592,13.1768,13.1505,13.1768,335002.0
2022-11-28 15:40:00,15.03,15.04,15.02,15.04,154029.0,13.1768,13.1855,13.168,13.1855,154029.0
2022-11-28 15:45:00,15.04,15.04,15.02,15.03,231364.0,13.1855,13.1855,13.168,13.1768,231364.0
2022-11-28 15:50:00,15.03,15.04,15.01,15.01,374937.0,13.1768,13.1855,13.1592,13.1592,374937.0
2022-11-28 15:55:00,15.02,15.05,15.01,15.04,870700.0,13.168,13.1943,13.1592,13.1855,870700.0
2022-11-29 09:30:00,15.13,15.16,15.07,15.13,185128.0,13.2644,13.2907,13.2118,13.2644,185128.0
2022-11-29 09:35:00,15.12,15.15,15.1,15.13,83304.0,13.2557,13.282,13.2381,13.2644,83304.0
2022-11-29 09:40:00,15.14,15.19,15.13,15.17,103018.0,13.2732,13.317,13.2644,13.2995,103018.0
2022-11-29 09:45:00,15.18,15.19,15.15,15.16,86423.0,13.3083,13.317,13.282,13.2907,86423.0
2022-11-29 09:50:00,15.15,15.16,15.13,15.15,91739.0,13.282,13.2907,13.2644,13.282,91739.0
2022-11-29 09:55:00,15.15,15.17,15.13,15.17,84403.0,13.282,13.2995,13.2644,13.2995,84403.0
2022-11-29 10:00:00,15.17,15.19,15.15,15.19,97098.0,13.2995,13.317,13.282,13.317,97098.0
2022-11-29 10:05:00,15.19,15.2,15.17,15.18,101373.0,13.317,13.3258,13.2995,13.3083,101373.0
2022-11-29 10:10:00,15.18,15.19,15.17,15.19,70204.0,13.3083,13.317,13.2995,13.317,70204.0
2022-11-29 10:15:00,15.18,15.21,15.18,15.21,72721.0,13.3083,13.3346,13.3083,13.3346,72721.0
2022-11-29 10:20:00,15.21,15.21,15.19,15.21,58022.0,13.3346,13.3346,13.317,13.3346,58022.0
2022-11-29 10:25:00,15.21,15.26,15.2,15.26,167107.0,13.3346,13.3784,13.3258,13.3784,167107.0
2022-11-29 10:30:00,15.26,15.28,15.24,15.28,154121.0,13.3784,13.3959,13.3609,13.3959,154121.0
2022-11-29 10:35:00,15.28,15.28,15.26,15.28,92409.0,13.3959,13.3959,13.3784,13.3959,92409.0
2022-11-29 10:40:00,15.28,15.28,15.26,15.27,51946.0,13.3959,13.3959,13.3784,13.3872,51946.0
2022-11-29 10:45:00,15.26,15.29,15.26,15.29,102358.0,13.3784,13.4047,13.3784,13.4047,102358.0
2022-11-29 10:50:00,15.29,15.29,15.27,15.29,92970.0,13.4047,13.4047,13.3872,13.4047,92970.0
2022-11-29 10:55:00,15.29,15.3,15.28,15.29,92780.0,13.4047,13.4135,13.3959,13.4047,92780.0
2022-11-29 11:00:00,15.29,15.29,15.23,15.25,135639.0,13.4047,13.4047,13.3521,13.3696,135639.0
2022-11-29 11:05:00,15.25,15.26,15.21,15.21,122848.0,13.3696,13.3784,13.3346,13.3346,122848.0
2022-11-29 11:10:00,15.21,15.23,15.18,15.19,192557.0,13.3346,13.3521,13.3083,13.317,192557.0
2022-11-29 11:15:00,15.2,15.2,15.18,15.19,89750.0,13.3258,13.3258,13.3083,13.317,89750.0
2022-11-29 11:20:00,15.18,15.2,15.17,15.2,78068.0,13.3083,13.3258,13.2995,13.3258,78068.0
2022-11-29 11:25:00,15.19,15.2,15.16,15.18,652920.0,13.317,13.3258,13.2907,13.3083,652920.0
2022-11-29 11:30:00,15.18,15.2,15.17,15.2,87206.0,13.3083,13.3258,13.2995,13.3258,87206.0
2022-11-29 11:35:00,15.19,15.2,15.18,15.2,45353.0,13.317,13.3258,13.3083,13.3258,45353.0
2022-11-29 11:40:00,15.2,15.21,15.18,15.2,95296.0,13.3258,13.3346,13.3083,13.3258,95296.0
2022-11-29 11:45:00,15.2,15.2,15.18,15.2,87133.0,13.3258,13.3258,13.3083,13.3258,87133.0
2022-11-29 11:50:00,15.2,15.22,15.19,15.21,95335.0,13.3258,13.3433,13.317,13.3346,95335.0
2022-11-29 11:55:00,15.2,15.22,15.2,15.21,75114.0,13.3258,13.3433,13.3258,13.3346,75114.0
2022-11-29 12:00:00,15.22,15.22,15.19,15.21,71330.0,13.3433,13.3433,13.317,13.3346,71330.0
2022-11-29 12:05:00,15.21,15.21,15.19,15.2,50921.0,13.3346,13.3346,13.317,13.3258,50921.0
2022-11-29 12:10:00,15.2,15.2,15.17,15.19,86454.0,13.3258,13.3258,13.2995,13.317,86454.0
2022-11-29 12:15:00,15.19,15.19,15.18,15.19,38767.0,13.317,13.317,13.3083,13.317,38767.0
2022-11-29 12:20:00,15.19,15.19,15.17,15.18,80685.0,13.317,13.317,13.2995,13.3083,80685.0
2022-11-29 12:25:00,15.18,15.18,15.16,15.17,128251.0,13.3083,13.3083,13.2907,13.2995,128251.0
2022-11-29 12:30:00,15.17,15.18,15.16,15.18,35562.0,13.2995,13.3083,13.2907,13.3083,35562.0
2022-11-29 12:35:00,15.18,15.19,15.16,15.19,65790.0,13.3083,13.317,13.2907,13.317,65790.0
2022-11-29 12:40:00,15.18,15.19,15.18,15.19,17033.0,13.3083,13.317,13.3083,13.317,17033.0
2022-11-29 12:45:00,15.19,15.19,15.17,15.19,69141.0,13.317,13.317,13.2995,13.317,69141.0
2022-11-29 12:50:00,15.19,15.2,15.18,15.19,51714.0,13.317,13.3258,13.3083,13.317,51714.0
2022-11-29 12:55:00,15.2,15.2,15.19,15.2,28811.0,13.3258,13.3258,13.317,13.3258,28811.0
2022-11-29 13:00:00,15.19,15.2,15.17,15.18,85737.0,13.317,13.3258,13.2995,13.3083,85737.0
2022-11-29 13:05:00,15.18,15.19,15.17,15.19,32728.0,13.3083,13.317,13.2995,13.317,32728.0
2022-11-29 13:10:00,15.19,15.2,15.18,15.2,76344.0,13.317,13.3258,13.3083,13.3258,76344.0
2022-11-29 13:15:00,15.2,15.2,15.18,15.2,63987.0,13.3258,13.3258,13.3083,13.3258,63987.0
2022-11-29 13:20:00,15.2,15.2,15.19,15.2,208902.0,13.3258,13.3258,13.317,13.3258,208902.0
2022-11-29 13:25:00,15.2,15.21,15.19,15.21,144279.0,13.3258,13.3346,13.317,13.3346,144279.0
2022-11-29 13:30:00,15.21,15.25,15.2,15.24,184039.0,13.3346,13.3696,13.3258,13.3609,184039.0
2022-11-29 13:35:00,15.23,15.25,15.23,15.25,50287.0,13.3521,13.3696,13.3521,13.3696,50287.0
2022-11-29 13:40:00,15.25,15.26,15.24,15.25,182145.0,13.3696,13.3784,13.3609,13.3696,182145.0
2022-11-29 13:45:00,15.25,15.25,15.24,15.25,30277.0,13.3696,13.3696,13.3609,13.3696,30277.0
2022-11-29 13:50:00,15.25,15.25,15.23,15.25,104976.0,13.3696,13.3696,13.3521,13.3696,104976.0
2022-11-29 13:55:00,15.25,15.26,15.24,15.26,25578.0,13.3696,13.3784,13.3609,13.3784,25578.0
2022-11-29 14:00:00,15.26,15.3,15.25,15.29,105394.0,13.3784,13.4135,13.3696,13.4047,105394.0
2022-11-29 14:05:00,15.29,15.3,15.29,15.3,52332.0,13.4047,13.4135,13.4047,13.4135,52332.0
2022-11-29 14:10:00,15.29,15.3,15.28,15.29,77422.0,13.4047,13.4135,13.3959,13.4047,77422.0
2022-11-29 14:15:00,15.29,15.31,15.29,15.29,76008.0,13.4047,13.4222,13.4047,13.4047,76008.0
2022-11-29 14:20:00,15.3,15.3,15.28,15.28,62027.0,13.4135,13.4135,13.3959,13.3959,62027.0
2022-11-29 14:25:00,15.29,15.29,15.26,15.26,83077.0,13.4047,13.4047,13.3784,13.3784,83077.0
2022-11-29 14:30:00,15.27,15.27,15.25,15.27,62359.0,13.3872,13.3872,13.3696,13.3872,62359.0
2022-11-29 14:35:00,15.27,15.27,15.25,15.27,81887.0,13.3872,13.3872,13.3696,13.3872,81887.0
2022-11-29 14:40:00,15.27,15.27,15.24,15.25,75175.0,13.3872,13.3872,13.3609,13.3696,75175.0
2022-11-29 14:45:00,15.25,15.25,15.24,15.25,32609.0,13.3696,13.3696,13.3609,13.3696,32609.0
2022-11-29 14:50:00,15.25,15.26,15.24,15.26,158429.0,13.3696,13.3784,13.3609,13.3784,158429.0
2022-11-29 14:55:00,15.26,15.27,15.25,15.27,60184.0,13.3784,13.3872,13.3696,13.3872,60184.0
2022-11-29 15:00:00,15.26,15.28,15.26,15.28,321151.0,13.3784,13.3959,13.3784,13.3959,321151.0
2022-11-29 15:05:00,15.28,15.31,15.27,15.31,198958.0,13.3959,13.4222,13.3872,13.4222,198958.0
2022-11-29 15:10:00,15.31,15.32,15.3,15.32,109843.0,13.4222,13.431,13.4135,13.431,109843.0
2022-11-29 15:15:00,15.32,15.34,15.31,15.33,173450.0,13.431,13.4485,13.4222,13.4398,173450.0
2022-11-29 15:20:00,15.33,15.33,15.31,15.32,165937.0,13.4398,13.4398,13.4222,13.431,165937.0
2022-11-29 15:25:00,15.32,15.32,15.3,15.32,144482.0,13.431,13.431,13.4135,13.431,144482.0
2022-11-29 15:30:00,15.32,15.33,15.31,15.33,129183.0,13.431,13.4398,13.4222,13.4398,129183.0
2022-11-29 15:35:00,15.33,15.34,15.31,15.32,215858.0,13.4398,13.4485,13.4222,13.431,215858.0
2022-11-29 15:40:00,15.32,15.33,15.31,15.32,184087.0,13.431,13.4398,13.4222,13.431,184087.0
2022-11-29 15:45:00,15.32,15.32,15.3,15.32,230049.0,13.431,13.431,13.4135,13.431,230049.0
2022-11-29 15:50:00,15.31,15.32,15.29,15.29,556579.0,13.4222,13.431,13.4047,13.4047,556579.0
2022-11-29 15:55:00,15.29,15.32,15.29,15.32,787542.0,13.4047,13.431,13.4047,13.431,787542.0
2022-11-30 09:30:00,15.31,15.35,15.25,15.26,401621.0,13.4222,13.4573,13.3696,13.3784,401621.0
2022-11-30 09:35:00,15.26,15.28,15.18,15.18,225772.0,13.3784,13.3959,13.3083,13.3083,225772.0
2022-11-30 09:40:00,15.18,15.19,15.13,15.17,156700.0,13.3083,13.317,13.2644,13.2995,156700.0
2022-11-30 09:45:00,15.17,15.2,15.11,15.12,143375.0,13.2995,13.3258,13.2469,13.2557,143375.0
2022-11-30 09:50:00,15.12,15.13,15.02,15.03,192970.0,13.2557,13.2644,13.168,13.1768,192970.0
2022-11-30 09:55:00,15.03,15.04,14.99,15.0,212076.0,13.1768,13.1855,13.1417,13.1505,212076.0
2022-11-30 10:00:00,15.0,15.05,14.99,15.03,313306.0,13.1505,13.1943,13.1417,13.1768,313306.0
2022-11-30 10:05:00,15.03,15.03,14.95,14.98,323949.0,13.1768,13.1768,13.1066,13.1329,323949.0
2022-11-30 10:10:00,14.97,15.0,14.95,14.96,271425.0,13.1242,13.1505,13.1066,13.1154,271425.0
2022-11-30 10:15:00,14.97,14.97,14.94,14.96,124480.0,13.1242,13.1242,13.0979,13.1154,124480.0
2022-11-30 10:20:00,14.96,14.96,14.93,14.94,110738.0,13.1154,13.1154,13.0891,13.0979,110738.0
2022-11-30 10:25:00,14.94,14.95,14.88,14.88,243854.0,13.0979,13.1066,13.0453,13.0453,243854.0
2022-11-30 10:30:00,14.89,14.91,14.87,14.9,199971.0,13.054,13.0716,13.0365,13.0628,199971.0
2022-11-30 10:35:00,14.9,14.91,14.88,14.91,133764.0,13.0628,13.0716,13.0453,13.0716,133764.0
2022-11-30 10:40:00,14.91,14.93,14.9,14.92,138843.0,13.0716,13.0891,13.0628,13.0803,138843.0
2022-11-30 10:45:00,14.91,14.92,14.9,14.92,78364.0,13.0716,13.0803,13.0628,13.0803,78364.0
2022-11-30 10:50:00,14.92,14.96,14.91,14.96,127054.0,13.0803,13.1154,13.0716,13.1154,127054.0
2022-11-30 10:55:00,14.96,15.03,14.95,15.02,274407.0,13.1154,13.1768,13.1066,13.168,274407.0
2022-11-30 11:00:00,15.02,15.06,15.02,15.06,219792.0,13.168,13.2031,13.168,13.2031,219792.0
2022-11-30 11:05:00,15.06,15.1,15.05,15.09,72253.0,13.2031,13.2381,13.1943,13.2294,72253.0
2022-11-30 11:10:00,15.09,15.14,15.09,15.13,130069.0,13.2294,13.2732,13.2294,13.2644,130069.0
2022-11-30 11:15:00,15.13,15.15,15.1,15.12,112994.0,13.2644,13.282,13.2381,13.2557,112994.0
2022-11-30 11:20:00,15.12,15.15,15.11,15.15,135928.0,13.2557,13.282,13.2469,13.282,135928.0
2022-11-30 11:25:00,15.15,15.16,15.14,15.15,166941.0,13.282,13.2907,13.2732,13.282,166941.0
2022-11-30 11:30:00,15.15,15.18,15.14,15.17,159126.0,13.282,13.3083,13.2732,13.2995,159126.0
2022-11-30 11:35:00,15.17,15.17,15.14,15.15,72729.0,13.2995,13.2995,13.2732,13.282,72729.0
2022-11-30 11:40:00,15.15,15.17,15.14,15.16,89604.0,13.282,13.2995,13.2732,13.2907,89604.0
2022-11-30 11:45:00,15.16,15.19,15.15,15.18,1166262.0,13.2907,13.317,13.282,13.3083,1166262.0
2022-11-30 11:50:00,15.18,15.18,15.14,15.16,124704.0,13.3083,13.3083,13.2732,13.2907,124704.0
2022-11-30 11:55:00,15.17,15.17,15.14,15.15,132548.0,13.2995,13.2995,13.2732,13.282,132548.0
2022-11-30 12:00:00,15.14,15.17,15.14,15.17,204679.0,13.2732,13.2995,13.2732,13.2995,204679.0
2022-11-30 12:05:00,15.17,15.18,15.12,15.15,359960.0,13.2995,13.3083,13.2557,13.282,359960.0
2022-11-30 12:10:00,15.15,15.15,15.13,15.14,36631.0,13.282,13.282,13.2644,13.2732,36631.0
2022-11-30 12:15:00,15.14,15.14,15.09,15.1,99379.0,13.2732,13.2732,13.2294,13.2381,99379.0
2022-11-30 12:20:00,15.1,15.1,15.07,15.09,140214.0,13.2381,13.2381,13.2118,13.2294,140214.0
2022-11-30 12:25:00,15.09,15.09,15.07,15.08,45935.0,13.2294,13.2294,13.2118,13.2206,45935.0
2022-11-30 12:30:00,15.08,15.09,15.05,15.07,68455.0,13.2206,13.2294,13.1943,13.2118,68455.0
2022-11-30 12:35:00,15.07,15.07,15.04,15.05,80197.0,13.2118,13.2118,13.1855,13.1943,80197.0
2022-11-30 12:40:00,15.04,15.08,15.04,15.07,76635.0,13.1855,13.2206,13.1855,13.2118,76635.0
2022-11-30 12:45:00,15.07,15.08,15.05,15.06,53359.0,13.2118,13.2206,13.1943,13.2031,53359.0
2022-11-30 12:50:00,15.06,15.07,15.06,15.07,51098.0,13.2031,13.2118,13.2031,13.2118,51098.0
2022-11-30 12:55:00,15.07,15.09,15.06,15.08,256421.0,13.2118,13.2294,13.2031,13.2206,256421.0
2022-11-30 13:00:00,15.08,15.09,15.07,15.09,52024.0,13.2206,13.2294,13.2118,13.2294,52024.0
2022-11-30 13:05:00,15.09,15.1,15.08,15.1,25450.0,13.2294,13.2381,13.2206,13.2381,25450.0
2022-11-30 13:10:00,15.1,15.1,15.07,15.08,61230.0,13.2381,13.2381,13.2118,13.2206,61230.0
2022-11-30 13:15:00,15.08,15.08,15.07,15.07,29706.0,13.2206,13.2206,13.2118,13.2118,29706.0
2022-11-30 13:20:00,15.07,15.08,15.06,15.07,57640.0,13.2118,13.2206,13.2031,13.2118,57640.0
2022-11-30 13:25:00,15.07,15.08,15.06,15.07,39383.0,13.2118,13.2206,13.2031,13.2118,39383.0
2022-11-30 13:30:00,15.07,15.19,15.05,15.15,251068.0,13.2118,13.317,13.1943,13.282,251068.0
2022-11-30 13:35:00,15.16,15.23,15.15,15.2,229005.0,13.2907,13.3521,13.282,13.3258,229005.0
2022-11-30 13:40:00,15.2,15.22,15.17,15.19,170931.0,13.3258,13.3433,13.2995,13.317,170931.0
2022-11-30 13:45:00,15.2,15.2,15.14,15.17,165419.0,13.3258,13.3258,13.2732,13.2995,165419.0
2022-11-30 13:50:00,15.18,15.2,15.16,15.19,146869.0,13.3083,13.3258,13.2907,13.317,146869.0
2022-11-30 13:55:00,15.2,15.26,15.19,15.24,179147.0,13.3258,13.3784,13.317,13.3609,179147.0
2022-11-30 14:00:00,15.24,15.29,15.24,15.28,133543.0,13.3609,13.4047,13.3609,13.3959,133543.0
2022-11-30 14:05:00,15.28,15.31,15.27,15.29,139581.0,13.3959,13.4222,13.3872,13.4047,139581.0
2022-11-30 14:10:00,15.29,15.33,15.28,15.29,157941.0,13.4047,13.4398,13.3959,13.4047,157941.0
2022-11-30 14:15:00,15.3,15.36,15.29,15.36,242265.0,13.4135,13.4661,13.4047,13.4661,242265.0
2022-11-30 14:20:00,15.36,15.36,15.32,15.33,128467.0,13.4661,13.4661,13.431,13.4398,128467.0
2022-11-30 14:25:00,15.32,15.33,15.3,15.32,156277.0,13.431,13.4398,13.4135,13.431,156277.0
2022-11-30 14:30:00,15.32,15.34,15.3,15.33,166204.0,13.431,13.4485,13.4135,13.4398,166204.0
2022-11-30 14:35:00,15.33,15.34,15.29,15.3,106401.0,13.4398,13.4485,13.4047,13.4135,106401.0
2022-11-30 14:40:00,15.31,15.33,15.29,15.29,141985.0,13.4222,13.4398,13.4047,13.4047,141985.0
2022-11-30 14:45:00,15.29,15.32,15.29,15.31,106760.0,13.4047,13.431,13.4047,13.4222,106760.0
2022-11-30 14:50:00,15.32,15.35,15.31,15.35,193052.0,13.431,13.4573,13.4222,13.4573,193052.0
2022-11-30 14:55:00,15.35,15.35,15.32,15.35,194042.0,13.4573,13.4573,13.431,13.4573,194042.0
2022-11-30 15:00:00,15.35,15.38,15.34,15.37,116296.0,13.4573,13.4836,13.4485,13.4748,116296.0
2022-11-30 15:05:00,15.38,15.4,15.37,15.39,115757.0,13.4836,13.5011,13.4748,13.4924,115757.0
2022-11-30 15:10:00,15.39,15.39,15.38,15.39,53770.0,13.4924,13.4924,13.4836,13.4924,53770.0
2022-11-30 15:15:00,15.39,15.43,15.38,15.4,325702.0,13.4924,13.5274,13.4836,13.5011,325702.0
2022-11-30 15:20:00,15.41,15.41,15.39,15.4,99311.0,13.5099,13.5099,13.4924,13.5011,99311.0
2022-11-30 15:25:00,15.4,15.41,15.39,15.4,127343.0,13.5011,13.5099,13.4924,13.5011,127343.0
2022-11-30 15:30:00,15.4,15.45,15.39,15.45,178801.0,13.5011,13.545,13.4924,13.545,178801.0
2022-11-30 15:35:00,15.45,15.46,15.43,15.45,220524.0,13.545,13.5537,13.5274,13.545,220524.0
2022-11-30 15:40:00,15.45,15.46,15.43,15.45,171589.0,13.545,13.5537,13.5274,13.545,171589.0
2022-11-30 15:45:00,15.45,15.46,15.43,15.45,378643.0,13.545,13.5537,13.5274,13.545,378643.0
2022-11-30 15:50:00,15.45,15.52,15.45,15.51,997999.0,13.545,13.6063,13.545,13.5976,997999.0
2022-11-30 15:55:00,15.51,15.51,15.43,15.48,2276517.0,13.5976,13.5976,13.5274,13.5713,2276517.0
2022-12-01 09:30:00,15.46,15.74,15.46,15.61,680726.0,13.5537,13.7992,13.5537,13.6853,680726.0
2022-12-01 09:35:00,15.6,15.63,15.53,15.54,319449.0,13.6765,13.7028,13.6151,13.6239,319449.0
2022-12-01 09:40:00,15.54,15.59,15.49,15.51,264885.0,13.6239,13.6677,13.58,13.5976,264885.0
2022-12-01 09:45:00,15.51,15.53,15.47,15.51,152565.0,13.5976,13.6151,13.5625,13.5976,152565.0
2022-12-01 09:50:00,15.52,15.61,15.52,15.6,166579.0,13.6063,13.6853,13.6063,13.6765,166579.0
2022-12-01 09:55:00,15.59,15.63,15.54,15.56,125667.0,13.6677,13.7028,13.6239,13.6414,125667.0
2022-12-01 10:00:00,15.56,15.59,15.48,15.51,174358.0,13.6414,13.6677,13.5713,13.5976,174358.0
2022-12-01 10:05:00,15.51,15.53,15.49,15.5,117714.0,13.5976,13.6151,13.58,13.5888,117714.0
2022-12-01 10:10:00,15.5,15.51,15.42,15.44,196829.0,13.5888,13.5976,13.5187,13.5362,196829.0
2022-12-01 10:15:00,15.44,15.46,15.4,15.41,176677.0,13.5362,13.5537,13.5011,13.5099,176677.0
2022-12-01 10:20:00,15.4,15.41,15.37,15.38,246472.0,13.5011,13.5099,13.4748,13.4836,246472.0
2022-12-01 10:25:00,15.37,15.37,15.32,15.34,204832.0,13.4748,13.4748,13.431,13.4485,204832.0
2022-12-01 10:30:00,15.33,15.34,15.3,15.3,303878.0,13.4398,13.4485,13.4135,13.4135,303878.0
2022-12-01 10:35:00,15.3,15.38,15.29,15.38,222472.0,13.4135,13.4836,13.4047,13.4836,222472.0
2022-12-01 10:40:00,15.37,15.41,15.35,15.41,118610.0,13.4748,13.5099,13.4573,13.5099,118610.0
2022-12-01 10:45:00,15.41,15.51,15.39,15.51,300520.0,13.5099,13.5976,13.4924,13.5976,300520.0
2022-12-01 10:50:00,15.51,15.52,15.48,15.5,183046.0,13.5976,13.6063,13.5713,13.5888,183046.0
2022-12-01 10:55:00,15.49,15.51,15.47,15.51,227852.0,13.58,13.5976,13.5625,13.5976,227852.0
2022-12-01 11:00:00,15.51,15.51,15.46,15.46,221640.0,13.5976,13.5976,13.5537,13.5537,221640.0
2022-12-01 11:05:00,15.47,15.49,15.44,15.49,120979.0,13.5625,13.58,13.5362,13.58,120979.0
2022-12-01 11:10:00,15.48,15.49,15.45,15.48,157071.0,13.5713,13.58,13.545,13.5713,157071.0
2022-12-01 11:15:00,15.48,15.49,15.42,15.44,144136.0,13.5713,13.58,13.5187,13.5362,144136.0
2022-12-01 11:20:00,15.44,15.48,15.43,15.46,110993.0,13.5362,13.5713,13.5274,13.5537,110993.0
2022-12-01 11:25:00,15.46,15.48,15.44,15.46,124987.0,13.5537,13.5713,13.5362,13.5537,124987.0
2022-12-01 11:30:00,15.46,15.5,15.45,15.5,103568.0,13.5537,13.5888,13.545,13.5888,103568.0
2022-12-01 11:35:00,15.5,15.51,15.47,15.49,87486.0,13.5888,13.5976,13.5625,13.58,87486.0
2022-12-01 11:40:00,15.49,15.52,15.48,15.5,99759.0,13.58,13.6063,13.5713,13.5888,99759.0
2022-12-01 11:45:00,15.5,15.5,15.48,15.49,62797.0,13.5888,13.5888,13.5713,13.58,62797.0
2022-12-01 11:50:00,15.49,15.49,15.46,15.48,141967.0,13.58,13.58,13.5537,13.5713,141967.0
2022-12-01 11:55:00,15.49,15.5,15.47,15.49,102312.0,13.58,13.5888,13.5625,13.58,102312.0
2022-12-01 12:00:00,15.48,15.49,15.44,15.45,90950.0,13.5713,13.58,13.5362,13.545,90950.0
2022-12-01 12:05:00,15.45,15.45,15.42,15.44,77512.0,13.545,13.545,13.5187,13.5362,77512.0
2022-12-01 12:10:00,15.44,15.46,15.43,15.45,99751.0,13.5362,13.5537,13.5274,13.545,99751.0
2022-12-01 12:15:00,15.45,15.46,15.44,15.45,55932.0,13.545,13.5537,13.5362,13.545,55932.0
2022-12-01 12:20:00,15.45,15.49,15.44,15.49,155396.0,13.545,13.58,13.5362,13.58,155396.0
2022-12-01 12:25:00,15.49,15.51,15.48,15.51,56154.0,13.58,13.5976,13.5713,13.5976,56154.0
2022-12-01 12:30:00,15.51,15.53,15.5,15.52,175412.0,13.5976,13.6151,13.5888,13.6063,175412.0
2022-12-01 12:35:00,15.52,15.52,15.48,15.49,115319.0,13.6063,13.6063,13.5713,13.58,115319.0
2022-12-01 12:40:00,15.48,15.49,15.46,15.46,55704.0,13.5713,13.58,13.5537,13.5537,55704.0
2022-12-01 12:45:00,15.46,15.49,15.45,15.49,107360.0,13.5537,13.58,13.545,13.58,107360.0
2022-12-01 12:50:00,15.48,15.49,15.47,15.48,95522.0,13.5713,13.58,13.5625,13.5713,95522.0
2022-12-01 12:55:00,15.48,15.49,15.46,15.48,68838.0,13.5713,13.58,13.5537,13.5713,68838.0
2022-12-01 13:00:00,15.48,15.49,15.46,15.48,98279.0,13.5713,13.58,13.5537,13.5713,98279.0
2022-12-01 13:05:00,15.48,15.51,15.47,15.49,94157.0,13.5713,13.5976,13.5625,13.58,94157.0
2022-12-01 13:10:00,15.48,15.5,15.48,15.5,61463.0,13.5713,13.5888,13.5713,13.5888,61463.0
2022-12-01 13:15:00,15.5,15.5,15.46,15.46,92533.0,13.5888,13.5888,13.5537,13.5537,92533.0
2022-12-01 13:20:00,15.46,15.48,15.45,15.46,75561.0,13.5537,13.5713,13.545,13.5537,75561.0
2022-12-01 13:25:00,15.46,15.47,15.45,15.46,73651.0,13.5537,13.5625,13.545,13.5537,73651.0
2022-12-01 13:30:00,15.47,15.48,15.43,15.46,183556.0,13.5625,13.5713,13.5274,13.5537,183556.0
2022-12-01 13:35:00,15.46,15.47,15.44,15.45,104214.0,13.5537,13.5625,13.5362,13.545,104214.0
2022-12-01 13:40:00,15.45,15.47,15.44,15.46,135646.0,13.545,13.5625,13.5362,13.5537,135646.0
2022-12-01 13:45:00,15.46,15.48,15.45,15.46,47855.0,13.5537,13.5713,13.545,13.5537,47855.0
2022-12-01 13:50:00,15.46,15.47,15.45,15.46,86720.0,13.5537,13.5625,13.545,13.5537,86720.0
2022-12-01 13:55:00,15.46,15.48,15.45,15.48,106714.0,13.5537,13.5713,13.545,13.5713,106714.0
2022-12-01 14:00:00,15.48,15.48,15.42,15.42,264951.0,13.5713,13.5713,13.5187,13.5187,264951.0
2022-12-01 14:05:00,15.43,15.46,15.42,15.45,205078.0,13.5274,13.5537,13.5187,13.545,205078.0
2022-12-01 14:10:00,15.46,15.51,15.45,15.51,264013.0,13.5537,13.5976,13.545,13.5976,264013.0
2022-12-01 14:15:00,15.51,15.53,15.5,15.53,145533.0,13.5976,13.6151,13.5888,13.6151,145533.0
2022-12-01 14:20:00,15.53,15.55,15.52,15.53,280832.0,13.6151,13.6326,13.6063,13.6151,280832.0
2022-12-01 14:25:00,15.53,15.55,15.52,15.54,176352.0,13.6151,13.6326,13.6063,13.6239,176352.0
2022-12-01 14:30:00,15.53,15.55,15.53,15.54,239544.0,13.6151,13.6326,13.6151,13.6239,239544.0
2022-12-01 14:35:00,15.54,15.56,15.54,15.56,157970.0,13.6239,13.6414,13.6239,13.6414,157970.0
2022-12-01 14:40:00,15.56,15.56,15.53,15.54,141937.0,13.6414,13.6414,13.6151,13.6239,141937.0
2022-12-01 14:45:00,15.54,15.55,15.53,15.54,152230.0,13.6239,13.6326,13.6151,13.6239,152230.0
2022-12-01 14:50:00,15.55,15.57,15.54,15.57,133200.0,13.6326,13.6502,13.6239,13.6502,133200.0
2022-12-01 14:55:00,15.56,15.58,15.55,15.58,149103.0,13.6414,13.6589,13.6326,13.6589,149103.0
2022-12-01 15:00:00,15.58,15.6,15.57,15.59,82181.0,13.6589,13.6765,13.6502,13.6677,82181.0
2022-12-01 15:05:00,15.59,15.61,15.58,15.59,112319.0,13.6677,13.6853,13.6589,13.6677,112319.0
2022-12-01 15:10:00,15.59,15.59,15.57,15.58,124522.0,13.6677,13.6677,13.6502,13.6589,124522.0
2022-12-01 15:15:00,15.58,15.59,15.57,15.58,156923.0,13.6589,13.6677,13.6502,13.6589,156923.0
2022-12-01 15:20:00,15.58,15.59,15.54,15.54,201736.0,13.6589,13.6677,13.6239,13.6239,201736.0
2022-12-01 15:25:00,15.55,15.57,15.54,15.57,221005.0,13.6326,13.6502,13.6239,13.6502,221005.0
2022-12-01 15:30:00,15.56,15.59,15.56,15.58,305444.0,13.6414,13.6677,13.6414,13.6589,305444.0
2022-12-01 15:35:00,15.58,15.6,15.57,15.59,276636.0,13.6589,13.6765,13.6502,13.6677,276636.0
2022-12-01 15:40:00,15.59,15.61,15.58,15.61,416129.0,13.6677,13.6853,13.6589,13.6853,416129.0
2022-12-01 15:45:00,15.61,15.61,15.58,15.59,201168.0,13.6853,13.6853,13.6589,13.6677,201168.0
2022-12-01 15:50:00,15.59,15.64,15.58,15.61,765535.0,13.6677,13.7116,13.6589,13.6853,765535.0
2022-12-01 15:55:00,15.61,15.61,15.57,15.59,1222194.0,13.6853,13.6853,13.6502,13.6677,1222194.0
2022-12-02 09:30:00,15.4,15.49,15.38,15.39,353670.0,13.5011,13.58,13.4836,13.4924,353670.0
2022-12-02 09:35:00,15.39,15.45,15.37,15.38,329290.0,13.4924,13.545,13.4748,13.4836,329290.0
2022-12-02 09:40:00,15.39,15.41,15.34,15.38,204364.0,13.4924,13.5099,13.4485,13.4836,204364.0
2022-12-02 09:45:00,15.38,15.41,15.36,15.39,298404.0,13.4836,13.5099,13.4661,13.4924,298404.0
2022-12-02 09:50:00,15.39,15.41,15.35,15.36,112670.0,13.4924,13.5099,13.4573,13.4661,112670.0
2022-12-02 09:55:00,15.36,15.38,15.34,15.36,132809.0,13.4661,13.4836,13.4485,13.4661,132809.0
2022-12-02 10:00:00,15.36,15.38,15.33,15.35,192805.0,13.4661,13.4836,13.4398,13.4573,192805.0
2022-12-02 10:05:00,15.35,15.39,15.34,15.37,245623.0,13.4573,13.4924,13.4485,13.4748,245623.0
2022-12-02 10:10:00,15.37,15.39,15.35,15.38,131795.0,13.4748,13.4924,13.4573,13.4836,131795.0
2022-12-02 10:15:00,15.38,15.4,15.33,15.35,424017.0,13.4836,13.5011,13.4398,13.4573,424017.0
2022-12-02 10:20:00,15.35,15.37,15.34,15.35,78245.0,13.4573,13.4748,13.4485,13.4573,78245.0
2022-12-02 10:25:00,15.35,15.35,15.3,15.33,162988.0,13.4573,13.4573,13.4135,13.4398,162988.0
2022-12-02 10:30:00,15.33,15.38,15.32,15.38,107696.0,13.4398,13.4836,13.431,13.4836,107696.0
2022-12-02 10:35:00,15.37,15.37,15.35,15.37,97648.0,13.4748,13.4748,13.4573,13.4748,97648.0
2022-12-02 10:40:00,15.37,15.38,15.35,15.38,106133.0,13.4748,13.4836,13.4573,13.4836,106133.0
2022-12-02 10:45:00,15.38,15.38,15.36,15.38,118897.0,13.4836,13.4836,13.4661,13.4836,118897.0
2022-12-02 10:50:00,15.38,15.41,15.36,15.4,335277.0,13.4836,13.5099,13.4661,13.5011,335277.0
2022-12-02 10:55:00,15.4,15.4,15.33,15.34,121474.0,13.5011,13.5011,13.4398,13.4485,121474.0
2022-12-02 11:00:00,15.34,15.35,15.33,15.35,43601.0,13.4485,13.4573,13.4398,13.4573,43601.0
2022-12-02 11:05:00,15.35,15.36,15.32,15.34,166992.0,13.4573,13.4661,13.431,13.4485,166992.0
2022-12-02 11:10:00,15.34,15.34,15.31,15.34,68344.0,13.4485,13.4485,13.4222,13.4485,68344.0
2022-12-02 11:15:00,15.34,15.35,15.32,15.34,51924.0,13.4485,13.4573,13.431,13.4485,51924.0
2022-12-02 11:20:00,15.33,15.36,15.33,15.36,90911.0,13.4398,13.4661,13.4398,13.4661,90911.0
2022-12-02 11:25:00,15.36,15.37,15.34,15.36,107999.0,13.4661,13.4748,13.4485,13.4661,107999.0
2022-12-02 11:30:00,15.35,15.37,15.35,15.36,94234.0,13.4573,13.4748,13.4573,13.4661,94234.0
2022-12-02 11:35:00,15.36,15.39,15.36,15.39,179689.0,13.4661,13.4924,13.4661,13.4924,179689.0
2022-12-02 11:40:00,15.38,15.41,15.38,15.39,52215.0,13.4836,13.5099,13.4836,13.4924,52215.0
2022-12-02 11:45:00,15.39,15.4,15.37,15.38,139874.0,13.4924,13.5011,13.4748,13.4836,139874.0
2022-12-02 11:50:00,15.38,15.42,15.37,15.42,123037.0,13.4836,13.5187,13.4748,13.5187,123037.0
2022-12-02 11:55:00,15.42,15.43,15.41,15.42,78818.0,13.5187,13.5274,13.5099,13.5187,78818.0
2022-12-02 12:00:00,15.42,15.46,15.41,15.46,172330.0,13.5187,13.5537,13.5099,13.5537,172330.0
2022-12-02 12:05:00,15.46,15.48,15.45,15.48,136785.0,13.5537,13.5713,13.545,13.5713,136785.0
2022-12-02 12:10:00,15.47,15.49,15.47,15.49,98505.0,13.5625,13.58,13.5625,13.58,98505.0
2022-12-02 12:15:00,15.48,15.49,15.43,15.44,312453.0,13.5713,13.58,13.5274,13.5362,312453.0
2022-12-02 12:20:00,15.43,15.44,15.39,15.4,357112.0,13.5274,13.5362,13.4924,13.5011,357112.0
2022-12-02 12:25:00,15.4,15.42,15.39,15.41,188765.0,13.5011,13.5187,13.4924,13.5099,188765.0
2022-12-02 12:30:00,15.4,15.43,15.4,15.41,205071.0,13.5011,13.5274,13.5011,13.5099,205071.0
2022-12-02 12:35:00,15.41,15.41,15.37,15.39,71989.0,13.5099,13.5099,13.4748,13.4924,71989.0
2022-12-02 12:40:00,15.39,15.4,15.37,15.4,51983.0,13.4924,13.5011,13.4748,13.5011,51983.0
2022-12-02 12:45:00,15.4,15.41,15.38,15.38,148645.0,13.5011,13.5099,13.4836,13.4836,148645.0
2022-12-02 12:50:00,15.39,15.4,15.38,15.4,55106.0,13.4924,13.5011,13.4836,13.5011,55106.0
2022-12-02 12:55:00,15.4,15.4,15.38,15.39,114323.0,13.5011,13.5011,13.4836,13.4924,114323.0
2022-12-02 13:00:00,15.38,15.41,15.38,15.4,100161.0,13.4836,13.5099,13.4836,13.5011,100161.0
2022-12-02 13:05:00,15.4,15.42,15.4,15.41,58412.0,13.5011,13.5187,13.5011,13.5099,58412.0
2022-12-02 13:10:00,15.41,15.44,15.4,15.44,127672.0,13.5099,13.5362,13.5011,13.5362,127672.0
2022-12-02 13:15:00,15.44,15.45,15.42,15.42,127567.0,13.5362,13.545,13.5187,13.5187,127567.0
2022-12-02 13:20:00,15.42,15.43,15.4,15.41,54140.0,13.5187,13.5274,13.5011,13.5099,54140.0
2022-12-02 13:25:00,15.41,15.42,15.4,15.42,53387.0,13.5099,13.5187,13.5011,13.5187,53387.0
2022-12-02 13:30:00,15.42,15.43,15.41,15.42,90853.0,13.5187,13.5274,13.5099,13.5187,90853.0
2022-12-02 13:35:00,15.42,15.43,15.41,15.42,74090.0,13.5187,13.5274,13.5099,13.5187,74090.0
2022-12-02 13:40:00,15.42,15.43,15.41,15.43,75068.0,13.5187,13.5274,13.5099,13.5274,75068.0
2022-12-02 13:45:00,15.43,15.44,15.42,15.44,84852.0,13.5274,13.5362,13.5187,13.5362,84852.0
2022-12-02 13:50:00,15.44,15.46,15.43,15.45,213273.0,13.5362,13.5537,13.5274,13.545,213273.0
2022-12-02 13:55:00,15.45,15.46,15.44,15.46,90546.0,13.545,13.5537,13.5362,13.5537,90546.0
2022-12-02 14:00:00,15.46,15.46,15.44,15.45,137799.0,13.5537,13.5537,13.5362,13.545,137799.0
2022-12-02 14:05:00,15.45,15.45,15.41,15.43,139586.0,13.545,13.545,13.5099,13.5274,139586.0
2022-12-02 14:10:00,15.43,15.43,15.41,15.43,91963.0,13.5274,13.5274,13.5099,13.5274,91963.0
2022-12-02 14:15:00,15.43,15.46,15.42,15.46,86049.0,13.5274,13.5537,13.5187,13.5537,86049.0
2022-12-02 14:20:00,15.46,15.46,15.44,15.45,148081.0,13.5537,13.5537,13.5362,13.545,148081.0
2022-12-02 14:25:00,15.45,15.45,15.43,15.44,215434.0,13.545,13.545,13.5274,13.5362,215434.0
2022-12-02 14:30:00,15.44,15.44,15.42,15.44,100416.0,13.5362,13.5362,13.5187,13.5362,100416.0
2022-12-02 14:35:00,15.44,15.44,15.42,15.43,130362.0,13.5362,13.5362,13.5187,13.5274,130362.0
2022-12-02 14:40:00,15.43,15.43,15.42,15.43,63734.0,13.5274,13.5274,13.5187,13.5274,63734.0
2022-12-02 14:45:00,15.43,15.44,15.42,15.44,54622.0,13.5274,13.5362,13.5187,13.5362,54622.0
2022-12-02 14:50:00,15.44,15.45,15.43,15.45,63954.0,13.5362,13.545,13.5274,13.545,63954.0
2022-12-02 14:55:00,15.45,15.47,15.44,15.46,129070.0,13.545,13.5625,13.5362,13.5537,129070.0
2022-12-02 15:00:00,15.46,15.47,15.45,15.46,57219.0,13.5537,13.5625,13.545,13.5537,57219.0
2022-12-02 15:05:00,15.46,15.47,15.45,15.47,203286.0,13.5537,13.5625,13.545,13.5625,203286.0
2022-12-02 15:10:00,15.46,15.47,15.45,15.46,116659.0,13.5537,13.5625,13.545,13.5537,116659.0
2022-12-02 15:15:00,15.46,15.48,15.46,15.48,102809.0,13.5537,13.5713,13.5537,13.5713,102809.0
2022-12-02 15:20:00,15.48,15.49,15.47,15.48,126558.0,13.5713,13.58,13.5625,13.5713,126558.0
2022-12-02 15:25:00,15.49,15.5,15.47,15.48,225692.0,13.58,13.5888,13.5625,13.5713,225692.0
2022-12-02 15:30:00,15.48,15.49,15.46,15.46,197254.0,13.5713,13.58,13.5537,13.5537,197254.0
2022-12-02 15:35:00,15.46,15.47,15.44,15.46,176876.0,13.5537,13.5625,13.5362,13.5537,176876.0
2022-12-02 15:40:00,15.46,15.47,15.45,15.47,121317.0,13.5537,13.5625,13.545,13.5625,121317.0
2022-12-02 15:45:00,15.46,15.47,15.44,15.45,302204.0,13.5537,13.5625,13.5362,13.545,302204.0
2022-12-02 15:50:00,15.45,15.46,15.42,15.43,546581.0,13.545,13.5537,13.5187,13.5274,546581.0
2022-12-02 15:55:00,15.43,15.48,15.42,15.46,854593.0,13.5274,13.5713,13.5187,13.5537,854593.0
2022-12-05 09:30:00,15.52,15.54,15.42,15.48,746662.0,13.6063,13.6239,13.5187,13.5713,746662.0
2022-12-05 09:35:00,15.47,15.5,15.37,15.39,390516.0,13.5625,13.5888,13.4748,13.4924,390516.0
2022-12-05 09:40:00,15.38,15.38,15.28,15.28,331446.0,13.4836,13.4836,13.3959,13.3959,331446.0
2022-12-05 09:45:00,15.28,15.29,15.14,15.15,289309.0,13.3959,13.4047,13.2732,13.282,289309.0
2022-12-05 09:50:00,15.14,15.22,15.13,15.19,139936.0,13.2732,13.3433,13.2644,13.317,139936.0
2022-12-05 09:55:00,15.19,15.21,15.17,15.17,93298.0,13.317,13.3346,13.2995,13.2995,93298.0
2022-12-05 10:00:00,15.17,15.17,15.11,15.17,465111.0,13.2995,13.2995,13.2469,13.2995,465111.0
2022-12-05 10:05:00,15.17,15.22,15.15,15.18,140745.0,13.2995,13.3433,13.282,13.3083,140745.0
2022-12-05 10:10:00,15.18,15.21,15.15,15.16,154473.0,13.3083,13.3346,13.282,13.2907,154473.0
2022-12-05 10:15:00,15.16,15.18,15.13,15.13,122583.0,13.2907,13.3083,13.2644,13.2644,122583.0
2022-12-05 10:20:00,15.14,15.16,15.13,15.15,107064.0,13.2732,13.2907,13.2644,13.282,107064.0
2022-12-05 10:25:00,15.16,15.19,15.15,15.16,134873.0,13.2907,13.317,13.282,13.2907,134873.0
2022-12-05 10:30:00,15.17,15.18,15.15,15.16,91245.0,13.2995,13.3083,13.282,13.2907,91245.0
2022-12-05 10:35:00,15.16,15.16,15.12,15.14,92196.0,13.2907,13.2907,13.2557,13.2732,92196.0
2022-12-05 10:40:00,15.14,15.14,15.1,15.11,202551.0,13.2732,13.2732,13.2381,13.2469,202551.0
2022-12-05 10:45:00,15.1,15.13,15.1,15.12,102658.0,13.2381,13.2644,13.2381,13.2557,102658.0
2022-12-05 10:50:00,15.12,15.12,15.06,15.07,184599.0,13.2557,13.2557,13.2031,13.2118,184599.0
2022-12-05 10:55:00,15.07,15.07,15.0,15.01,191912.0,13.2118,13.2118,13.1505,13.1592,191912.0
2022-12-05 11:00:00,15.01,15.04,15.0,15.01,146866.0,13.1592,13.1855,13.1505,13.1592,146866.0
2022-12-05 11:05:00,15.01,15.03,15.0,15.02,102734.0,13.1592,13.1768,13.1505,13.168,102734.0
2022-12-05 11:10:00,15.02,15.06,15.01,15.03,98586.0,13.168,13.2031,13.1592,13.1768,98586.0
2022-12-05 11:15:00,15.03,15.04,15.0,15.02,135693.0,13.1768,13.1855,13.1505,13.168,135693.0
2022-12-05 11:20:00,15.03,15.03,15.0,15.01,89673.0,13.1768,13.1768,13.1505,13.1592,89673.0
2022-12-05 11:25:00,15.01,15.03,14.99,15.01,112098.0,13.1592,13.1768,13.1417,13.1592,112098.0
2022-12-05 11:30:00,15.0,15.02,14.98,14.98,78726.0,13.1505,13.168,13.1329,13.1329,78726.0
2022-12-05 11:35:00,14.98,15.0,14.96,14.99,159972.0,13.1329,13.1505,13.1154,13.1417,159972.0
2022-12-05 11:40:00,15.0,15.0,14.96,14.98,107118.0,13.1505,13.1505,13.1154,13.1329,107118.0
2022-12-05 11:45:00,14.98,14.99,14.95,14.96,129767.0,13.1329,13.1417,13.1066,13.1154,129767.0
2022-12-05 11:50:00,14.96,14.97,14.94,14.95,89005.0,13.1154,13.1242,13.0979,13.1066,89005.0
2022-12-05 11:55:00,14.94,14.95,14.89,14.89,57727.0,13.0979,13.1066,13.054,13.054,57727.0
2022-12-05 12:00:00,14.89,14.9,14.87,14.9,146375.0,13.054,13.0628,13.0365,13.0628,146375.0
2022-12-05 12:05:00,14.9,14.96,14.89,14.95,235092.0,13.0628,13.1154,13.054,13.1066,235092.0
2022-12-05 12:10:00,14.95,14.96,14.93,14.96,93156.0,13.1066,13.1154,13.0891,13.1154,93156.0
2022-12-05 12:15:00,14.96,15.0,14.95,15.0,81088.0,13.1154,13.1505,13.1066,13.1505,81088.0
2022-12-05 12:20:00,15.0,15.01,14.98,15.01,115141.0,13.1505,13.1592,13.1329,13.1592,115141.0
2022-12-05 12:25:00,15.01,15.01,14.99,15.0,161483.0,13.1592,13.1592,13.1417,13.1505,161483.0
2022-12-05 12:30:00,15.0,15.0,14.95,14.96,80714.0,13.1505,13.1505,13.1066,13.1154,80714.0
2022-12-05 12:35:00,14.96,14.99,14.95,14.96,153457.0,13.1154,13.1417,13.1066,13.1154,153457.0
2022-12-05 12:40:00,14.96,14.97,14.94,14.96,128170.0,13.1154,13.1242,13.0979,13.1154,128170.0
2022-12-05 12:45:00,14.96,15.01,14.96,14.99,73929.0,13.1154,13.1592,13.1154,13.1417,73929.0
2022-12-05 12:50:00,14.99,14.99,14.98,14.98,62577.0,13.1417,13.1417,13.1329,13.1329,62577.0
2022-12-05 12:55:00,14.97,15.0,14.96,15.0,109955.0,13.1242,13.1505,13.1154,13.1505,109955.0
2022-12-05 13:00:00,14.99,15.04,14.99,15.03,108641.0,13.1417,13.1855,13.1417,13.1768,108641.0
2022-12-05 13:05:00,15.03,15.04,14.99,15.0,134465.0,13.1768,13.1855,13.1417,13.1505,134465.0
2022-12-05 13:10:00,15.0,15.01,14.99,15.01,80046.0,13.1505,13.1592,13.1417,13.1592,80046.0
2022-12-05 13:15:00,15.01,15.02,14.98,15.0,109224.0,13.1592,13.168,13.1329,13.1505,109224.0
2022-12-05 13:20:00,14.99,15.0,14.95,14.96,78756.0,13.1417,13.1505,13.1066,13.1154,78756.0
2022-12-05 13:25:00,14.96,14.97,14.93,14.94,133886.0,13.1154,13.1242,13.0891,13.0979,133886.0
2022-12-05 13:30:00,14.94,14.95,14.91,14.93,102219.0,13.0979,13.1066,13.0716,13.0891,102219.0
2022-12-05 13:35:00,14.93,14.95,14.91,14.95,110554.0,13.0891,13.1066,13.0716,13.1066,110554.0
2022-12-05 13:40:00,14.95,14.96,14.94,14.95,107890.0,13.1066,13.1154,13.0979,13.1066,107890.0
2022-12-05 13:45:00,14.95,14.95,14.93,14.94,52275.0,13.1066,13.1066,13.0891,13.0979,52275.0
2022-12-05 13:50:00,14.94,14.94,14.91,14.93,126092.0,13.0979,13.0979,13.0716,13.0891,126092.0
2022-12-05 13:55:00,14.93,14.93,14.9,14.91,136982.0,13.0891,13.0891,13.0628,13.0716,136982.0
2022-12-05 14:00:00,14.9,14.91,14.88,14.89,236050.0,13.0628,13.0716,13.0453,13.054,236050.0
2022-12-05 14:05:00,14.89,14.9,14.84,14.85,768878.0,13.054,13.0628,13.0102,13.019,768878.0
2022-12-05 14:10:00,14.85,14.88,14.84,14.88,83229.0,13.019,13.0453,13.0102,13.0453,83229.0
2022-12-05 14:15:00,14.88,14.89,14.86,14.86,118419.0,13.0453,13.054,13.0277,13.0277,118419.0
2022-12-05 14:20:00,14.87,14.87,14.84,14.85,85826.0,13.0365,13.0365,13.0102,13.019,85826.0
2022-12-05 14:25:00,14.85,14.86,14.84,14.85,82779.0,13.019,13.0277,13.0102,13.019,82779.0
2022-12-05 14:30:00,14.85,14.85,14.84,14.85,46196.0,13.019,13.019,13.0102,13.019,46196.0
2022-12-05 14:35:00,14.85,14.85,14.83,14.83,99274.0,13.019,13.019,13.0014,13.0014,99274.0
2022-12-05 14:40:00,14.83,14.84,14.81,14.83,81455.0,13.0014,13.0102,12.9839,13.0014,81455.0
2022-12-05 14:45:00,14.82,14.83,14.8,14.82,74704.0,12.9927,13.0014,12.9751,12.9927,74704.0
2022-12-05 14:50:00,14.81,14.83,14.8,14.81,144421.0,12.9839,13.0014,12.9751,12.9839,144421.0
2022-12-05 14:55:00,14.81,14.84,14.8,14.84,115285.0,12.9839,13.0102,12.9751,13.0102,115285.0
2022-12-05 15:00:00,14.84,14.84,14.83,14.84,55400.0,13.0102,13.0102,13.0014,13.0102,55400.0
2022-12-05 15:05:00,14.84,14.86,14.82,14.85,138984.0,13.0102,13.0277,12.9927,13.019,138984.0
2022-12-05 15:10:00,14.85,14.88,14.83,14.87,154224.0,13.019,13.0453,13.0014,13.0365,154224.0
2022-12-05 15:15:00,14.88,14.88,14.86,14.87,51111.0,13.0453,13.0453,13.0277,13.0365,51111.0
2022-12-05 15:20:00,14.87,14.87,14.84,14.86,216777.0,13.0365,13.0365,13.0102,13.0277,216777.0
2022-12-05 15:25:00,14.86,14.86,14.81,14.82,214117.0,13.0277,13.0277,12.9839,12.9927,214117.0
2022-12-05 15:30:00,14.82,14.85,14.81,14.85,244682.0,12.9927,13.019,12.9839,13.019,244682.0
2022-12-05 15:35:00,14.85,14.88,14.84,14.88,174251.0,13.019,13.0453,13.0102,13.0453,174251.0
2022-12-05 15:40:00,14.88,14.89,14.85,14.87,386948.0,13.0453,13.054,13.019,13.0365,386948.0
2022-12-05 15:45:00,14.86,14.89,14.86,14.88,278125.0,13.0277,13.054,13.0277,13.0453,278125.0
2022-12-05 15:50:00,14.87,14.9,14.86,14.89,368633.0,13.0365,13.0628,13.0277,13.054,368633.0
2022-12-05 15:55:00,14.88,14.91,14.88,14.89,601753.0,13.0453,13.0716,13.0453,13.054,601753.0
2022-12-06 09:30:00,14.84,14.94,14.79,14.92,446556.0,13.0102,13.0979,12.9664,13.0803,446556.0
2022-12-06 09:35:00,14.92,14.97,14.86,14.88,166329.0,13.0803,13.1242,13.0277,13.0453,166329.0
2022-12-06 09:40:00,14.88,14.89,14.77,14.8,292076.0,13.0453,13.054,12.9488,12.9751,292076.0
2022-12-06 09:45:00,14.79,14.84,14.77,14.81,202496.0,12.9664,13.0102,12.9488,12.9839,202496.0
2022-12-06 09:50:00,14.8,14.82,14.78,14.81,211825.0,12.9751,12.9927,12.9576,12.9839,211825.0
2022-12-06 09:55:00,14.81,14.86,14.8,14.85,129043.0,12.9839,13.0277,12.9751,13.019,129043.0
2022-12-06 10:00:00,14.85,14.86,14.81,14.83,321735.0,13.019,13.0277,12.9839,13.0014,321735.0
2022-12-06 10:05:00,14.83,14.83,14.79,14.82,102895.0,13.0014,13.0014,12.9664,12.9927,102895.0
2022-12-06 10:10:00,14.82,14.82,14.77,14.79,191027.0,12.9927,12.9927,12.9488,12.9664,191027.0
2022-12-06 10:15:00,14.79,14.8,14.73,14.74,221478.0,12.9664,12.9751,12.9138,12.9225,221478.0
2022-12-06 10:20:00,14.73,14.77,14.72,14.77,162399.0,12.9138,12.9488,12.905,12.9488,162399.0
2022-12-06 10:25:00,14.77,14.79,14.74,14.75,130705.0,12.9488,12.9664,12.9225,12.9313,130705.0
2022-12-06 10:30:00,14.74,14.77,14.69,14.69,561773.0,12.9225,12.9488,12.8787,12.8787,561773.0
2022-12-06 10:35:00,14.69,14.7,14.65,14.66,129850.0,12.8787,12.8875,12.8436,12.8524,129850.0
2022-12-06 10:40:00,14.66,14.7,14.64,14.7,333435.0,12.8524,12.8875,12.8349,12.8875,333435.0
2022-12-06 10:45:00,14.7,14.7,14.68,14.69,89765.0,12.8875,12.8875,12.8699,12.8787,89765.0
2022-12-06 10:50:00,14.7,14.71,14.69,14.7,101264.0,12.8875,12.8962,12.8787,12.8875,101264.0
2022-12-06 10:55:00,14.7,14.7,14.68,14.69,118728.0,12.8875,12.8875,12.8699,12.8787,118728.0
2022-12-06 11:00:00,14.69,14.69,14.66,14.66,192884.0,12.8787,12.8787,12.8524,12.8524,192884.0
2022-12-06 11:05:00,14.67,14.68,14.65,14.66,216029.0,12.8612,12.8699,12.8436,12.8524,216029.0
2022-12-06 11:10:00,14.66,14.71,14.65,14.67,154417.0,12.8524,12.8962,12.8436,12.8612,154417.0
2022-12-06 11:15:00,14.67,14.67,14.63,14.63,118212.0,12.8612,12.8612,12.8261,12.8261,118212.0
2022-12-06 11:20:00,14.63,14.66,14.62,14.65,101600.0,12.8261,12.8524,12.8173,12.8436,101600.0
2022-12-06 11:25:00,14.65,14.66,14.63,14.64,104979.0,12.8436,12.8524,12.8261,12.8349,104979.0
2022-12-06 11:30:00,14.64,14.68,14.62,14.68,355132.0,12.8349,12.8699,12.8173,12.8699,355132.0
2022-12-06 11:35:00,14.68,14.69,14.64,14.65,134040.0,12.8699,12.8787,12.8349,12.8436,134040.0
2022-12-06 11:40:00,14.65,14.66,14.63,14.64,66184.0,12.8436,12.8524,12.8261,12.8349,66184.0
2022-12-06 11:45:00,14.64,14.65,14.63,14.63,65348.0,12.8349,12.8436,12.8261,12.8261,65348.0
2022-12-06 11:50:00,14.64,14.64,14.61,14.61,43673.0,12.8349,12.8349,12.8086,12.8086,43673.0
2022-12-06 11:55:00,14.61,14.62,14.57,14.58,952161.0,12.8086,12.8173,12.7735,12.7823,952161.0
2022-12-06 12:00:00,14.58,14.64,14.57,14.63,227381.0,12.7823,12.8349,12.7735,12.8261,227381.0
2022-12-06 12:05:00,14.64,14.64,14.62,14.64,122878.0,12.8349,12.8349,12.8173,12.8349,122878.0
2022-12-06 12:10:00,14.64,14.64,14.62,14.63,173306.0,12.8349,12.8349,12.8173,12.8261,173306.0
2022-12-06 12:15:00,14.62,14.63,14.58,14.6,115445.0,12.8173,12.8261,12.7823,12.7998,115445.0
2022-12-06 12:20:00,14.6,14.62,14.6,14.6,107583.0,12.7998,12.8173,12.7998,12.7998,107583.0
2022-12-06 12:25:00,14.61,14.63,14.6,14.61,105436.0,12.8086,12.8261,12.7998,12.8086,105436.0
2022-12-06 12:30:00,14.61,14.61,14.59,14.6,125344.0,12.8086,12.8086,12.791,12.7998,125344.0
2022-12-06 12:35:00,14.6,14.61,14.58,14.61,123184.0,12.7998,12.8086,12.7823,12.8086,123184.0
2022-12-06 12:40:00,14.61,14.62,14.6,14.62,75461.0,12.8086,12.8173,12.7998,12.8173,75461.0
2022-12-06 12:45:00,14.62,14.62,14.6,14.61,161531.0,12.8173,12.8173,12.7998,12.8086,161531.0
2022-12-06 12:50:00,14.61,14.62,14.59,14.6,200273.0,12.8086,12.8173,12.791,12.7998,200273.0
2022-12-06 12:55:00,14.6,14.6,14.57,14.58,196005.0,12.7998,12.7998,12.7735,12.7823,196005.0
2022-12-06 13:00:00,14.58,14.58,14.56,14.56,139297.0,12.7823,12.7823,12.7647,12.7647,139297.0
2022-12-06 13:05:00,14.57,14.57,14.52,14.54,99385.0,12.7735,12.7735,12.7297,12.7472,99385.0
2022-12-06 13:10:00,14.53,14.54,14.51,14.54,140060.0,12.7384,12.7472,12.7209,12.7472,140060.0
2022-12-06 13:15:00,14.53,14.55,14.53,14.54,88094.0,12.7384,12.756,12.7384,12.7472,88094.0
2022-12-06 13:20:00,14.54,14.55,14.53,14.53,111539.0,12.7472,12.756,12.7384,12.7384,111539.0
2022-12-06 13:25:00,14.53,14.55,14.52,14.53,184227.0,12.7384,12.756,12.7297,12.7384,184227.0
2022-12-06 13:30:00,14.53,14.57,14.53,14.57,171448.0,12.7384,12.7735,12.7384,12.7735,171448.0
2022-12-06 13:35:00,14.57,14.58,14.56,14.57,74233.0,12.7735,12.7823,12.7647,12.7735,74233.0
2022-12-06 13:40:00,14.57,14.59,14.57,14.59,77903.0,12.7735,12.791,12.7735,12.791,77903.0
2022-12-06 13:45:00,14.59,14.6,14.58,14.6,77522.0,12.791,12.7998,12.7823,12.7998,77522.0
2022-12-06 13:50:00,14.59,14.6,14.54,14.55,175223.0,12.791,12.7998,12.7472,12.756,175223.0
2022-12-06 13:55:00,14.54,14.56,14.54,14.55,173917.0,12.7472,12.7647,12.7472,12.756,173917.0
2022-12-06 14:00:00,14.54,14.56,14.53,14.54,201669.0,12.7472,12.7647,12.7384,12.7472,201669.0
2022-12-06 14:05:00,14.54,14.55,14.51,14.54,211000.0,12.7472,12.756,12.7209,12.7472,211000.0
2022-12-06 14:10:00,14.53,14.54,14.51,14.53,112861.0,12.7384,12.7472,12.7209,12.7384,112861.0
2022-12-06 14:15:00,14.53,14.54,14.52,14.53,101800.0,12.7384,12.7472,12.7297,12.7384,101800.0
2022-12-06 14:20:00,14.54,14.54,14.51,14.54,110259.0,12.7472,12.7472,12.7209,12.7472,110259.0
2022-12-06 14:25:00,14.53,14.54,14.52,14.53,63539.0,12.7384,12.7472,12.7297,12.7384,63539.0
2022-12-06 14:30:00,14.52,14.53,14.51,14.52,94813.0,12.7297,12.7384,12.7209,12.7297,94813.0
2022-12-06 14:35:00,14.52,14.53,14.5,14.53,92421.0,12.7297,12.7384,12.7121,12.7384,92421.0
2022-12-06 14:40:00,14.53,14.56,14.52,14.56,170737.0,12.7384,12.7647,12.7297,12.7647,170737.0
2022-12-06 14:45:00,14.55,14.56,14.55,14.55,40346.0,12.756,12.7647,12.756,12.756,40346.0
2022-12-06 14:50:00,14.56,14.58,14.55,14.58,83105.0,12.7647,12.7823,12.756,12.7823,83105.0
2022-12-06 14:55:00,14.58,14.58,14.56,14.58,75280.0,12.7823,12.7823,12.7647,12.7823,75280.0
2022-12-06 15:00:00,14.58,14.6,14.57,14.59,124844.0,12.7823,12.7998,12.7735,12.791,124844.0
2022-12-06 15:05:00,14.59,14.6,14.57,14.59,285979.0,12.791,12.7998,12.7735,12.791,285979.0
2022-12-06 15:10:00,14.6,14.6,14.58,14.6,145940.0,12.7998,12.7998,12.7823,12.7998,145940.0
2022-12-06 15:15:00,14.6,14.61,14.58,14.59,174446.0,12.7998,12.8086,12.7823,12.791,174446.0
2022-12-06 15:20:00,14.59,14.63,14.58,14.62,239855.0,12.791,12.8261,12.7823,12.8173,239855.0
2022-12-06 15:25:00,14.62,14.63,14.6,14.61,183742.0,12.8173,12.8261,12.7998,12.8086,183742.0
2022-12-06 15:30:00,14.6,14.66,14.6,14.66,216730.0,12.7998,12.8524,12.7998,12.8524,216730.0
2022-12-06 15:35:00,14.66,14.67,14.64,14.66,257449.0,12.8524,12.8612,12.8349,12.8524,257449.0
2022-12-06 15:40:00,14.66,14.69,14.65,14.68,309616.0,12.8524,12.8787,12.8436,12.8699,309616.0
2022-12-06 15:45:00,14.68,14.69,14.66,14.67,290773.0,12.8699,12.8787,12.8524,12.8612,290773.0
2022-12-06 15:50:00,14.67,14.69,14.66,14.69,569100.0,12.8612,12.8787,12.8524,12.8787,569100.0
2022-12-06 15:55:00,14.69,14.69,14.66,14.68,788655.0,12.8787,12.8787,12.8524,12.8699,788655.0
2022-12-07 09:30:00,14.6,14.69,14.56,14.62,1056363.0,12.7998,12.8787,12.7647,12.8173,1056363.0
2022-12-07 09:35:00,14.62,14.75,14.61,14.74,544399.0,12.8173,12.9313,12.8086,12.9225,544399.0
2022-12-07 09:40:00,14.74,14.86,14.71,14.84,828653.0,12.9225,13.0277,12.8962,13.0102,828653.0
2022-12-07 09:45:00,14.84,15.01,14.83,14.89,1387943.0,13.0102,13.1592,13.0014,13.054,1387943.0
2022-12-07 09:50:00,14.89,14.93,14.8,14.88,1231649.0,13.054,13.0891,12.9751,13.0453,1231649.0
2022-12-07 09:55:00,14.88,14.91,14.83,14.84,464049.0,13.0453,13.0716,13.0014,13.0102,464049.0
2022-12-07 10:00:00,14.84,14.84,14.7,14.79,1242838.0,13.0102,13.0102,12.8875,12.9664,1242838.0
2022-12-07 10:05:00,14.79,14.84,14.77,14.81,295474.0,12.9664,13.0102,12.9488,12.9839,295474.0
2022-12-07 10:10:00,14.81,14.84,14.76,14.81,361381.0,12.9839,13.0102,12.9401,12.9839,361381.0
2022-12-07 10:15:00,14.81,14.86,14.8,14.81,245620.0,12.9839,13.0277,12.9751,12.9839,245620.0
2022-12-07 10:20:00,14.8,14.83,14.78,14.82,119112.0,12.9751,13.0014,12.9576,12.9927,119112.0
2022-12-07 10:25:00,14.82,14.88,14.8,14.88,205899.0,12.9927,13.0453,12.9751,13.0453,205899.0
2022-12-07 10:30:00,14.89,15.01,14.89,14.96,885734.0,13.054,13.1592,13.054,13.1154,885734.0
2022-12-07 10:35:00,14.97,14.98,14.9,14.91,327729.0,13.1242,13.1329,13.0628,13.0716,327729.0
2022-12-07 10:40:00,14.9,14.92,14.85,14.86,668237.0,13.0628,13.0803,13.019,13.0277,668237.0
2022-12-07 10:45:00,14.86,14.92,14.85,14.92,270407.0,13.0277,13.0803,13.019,13.0803,270407.0
2022-12-07 10:50:00,14.92,14.94,14.9,14.92,124399.0,13.0803,13.0979,13.0628,13.0803,124399.0
2022-12-07 10:55:00,14.92,14.94,14.9,14.9,225990.0,13.0803,13.0979,13.0628,13.0628,225990.0
2022-12-07 11:00:00,14.9,14.99,14.9,14.99,300371.0,13.0628,13.1417,13.0628,13.1417,300371.0
2022-12-07 11:05:00,14.99,14.99,14.94,14.95,193752.0,13.1417,13.1417,13.0979,13.1066,193752.0
2022-12-07 11:10:00,14.95,14.95,14.91,14.94,143174.0,13.1066,13.1066,13.0716,13.0979,143174.0
2022-12-07 11:15:00,14.94,14.96,14.93,14.94,174552.0,13.0979,13.1154,13.0891,13.0979,174552.0
2022-12-07 11:20:00,14.94,14.94,14.87,14.87,208222.0,13.0979,13.0979,13.0365,13.0365,208222.0
2022-12-07 11:25:00,14.88,14.88,14.83,14.83,160351.0,13.0453,13.0453,13.0014,13.0014,160351.0
2022-12-07 11:30:00,14.83,14.84,14.8,14.81,125567.0,13.0014,13.0102,12.9751,12.9839,125567.0
2022-12-07 11:35:00,14.81,14.85,14.81,14.82,124452.0,12.9839,13.019,12.9839,12.9927,124452.0
2022-12-07 11:40:00,14.83,14.84,14.81,14.83,98742.0,13.0014,13.0102,12.9839,13.0014,98742.0
2022-12-07 11:45:00,14.83,14.83,14.79,14.8,157077.0,13.0014,13.0014,12.9664,12.9751,157077.0
2022-12-07 11:50:00,14.81,14.81,14.76,14.77,161087.0,12.9839,12.9839,12.9401,12.9488,161087.0
2022-12-07 11:55:00,14.76,14.8,14.75,14.78,390783.0,12.9401,12.9751,12.9313,12.9576,390783.0
2022-12-07 12:00:00,14.79,14.8,14.77,14.78,148960.0,12.9664,12.9751,12.9488,12.9576,148960.0
2022-12-07 12:05:00,14.78,14.78,14.75,14.78,124719.0,12.9576,12.9576,12.9313,12.9576,124719.0
2022-12-07 12:10:00,14.79,14.82,14.77,14.82,170026.0,12.9664,12.9927,12.9488,12.9927,170026.0
2022-12-07 12:15:00,14.82,14.84,14.81,14.82,98155.0,12.9927,13.0102,12.9839,12.9927,98155.0
2022-12-07 12:20:00,14.82,14.83,14.79,14.79,124281.0,12.9927,13.0014,12.9664,12.9664,124281.0
2022-12-07 12:25:00,14.79,14.82,14.78,14.79,68472.0,12.9664,12.9927,12.9576,12.9664,68472.0
2022-12-07 12:30:00,14.79,14.81,14.78,14.79,118430.0,12.9664,12.9839,12.9576,12.9664,118430.0
2022-12-07 12:35:00,14.79,14.81,14.78,14.8,163271.0,12.9664,12.9839,12.9576,12.9751,163271.0
2022-12-07 12:40:00,14.8,14.82,14.8,14.81,118854.0,12.9751,12.9927,12.9751,12.9839,118854.0
2022-12-07 12:45:00,14.82,14.82,14.78,14.79,200192.0,12.9927,12.9927,12.9576,12.9664,200192.0
2022-12-07 12:50:00,14.79,14.82,14.78,14.82,166978.0,12.9664,12.9927,12.9576,12.9927,166978.0
2022-12-07 12:55:00,14.82,14.83,14.81,14.82,146963.0,12.9927,13.0014,12.9839,12.9927,146963.0
2022-12-07 13:00:00,14.82,14.82,14.77,14.79,180905.0,12.9927,12.9927,12.9488,12.9664,180905.0
2022-12-07 13:05:00,14.78,14.79,14.77,14.77,156744.0,12.9576,12.9664,12.9488,12.9488,156744.0
2022-12-07 13:10:00,14.78,14.8,14.76,14.78,149305.0,12.9576,12.9751,12.9401,12.9576,149305.0
2022-12-07 13:15:00,14.78,14.8,14.77,14.78,117615.0,12.9576,12.9751,12.9488,12.9576,117615.0
2022-12-07 13:20:00,14.78,14.79,14.76,14.79,146338.0,12.9576,12.9664,12.9401,12.9664,146338.0
2022-12-07 13:25:00,14.79,14.8,14.78,14.79,65282.0,12.9664,12.9751,12.9576,12.9664,65282.0
2022-12-07 13:30:00,14.79,14.79,14.76,14.77,78690.0,12.9664,12.9664,12.9401,12.9488,78690.0
2022-12-07 13:35:00,14.77,14.79,14.75,14.77,154191.0,12.9488,12.9664,12.9313,12.9488,154191.0
2022-12-07 13:40:00,14.77,14.78,14.76,14.77,43202.0,12.9488,12.9576,12.9401,12.9488,43202.0
2022-12-07 13:45:00,14.77,14.79,14.77,14.78,66798.0,12.9488,12.9664,12.9488,12.9576,66798.0
2022-12-07 13:50:00,14.78,14.79,14.74,14.75,108637.0,12.9576,12.9664,12.9225,12.9313,108637.0
2022-12-07 13:55:00,14.76,14.76,14.72,14.73,89891.0,12.9401,12.9401,12.905,12.9138,89891.0
2022-12-07 14:00:00,14.73,14.74,14.7,14.71,121123.0,12.9138,12.9225,12.8875,12.8962,121123.0
2022-12-07 14:05:00,14.71,14.73,14.71,14.72,46515.0,12.8962,12.9138,12.8962,12.905,46515.0
2022-12-07 14:10:00,14.73,14.75,14.72,14.75,63833.0,12.9138,12.9313,12.905,12.9313,63833.0
2022-12-07 14:15:00,14.75,14.75,14.73,14.73,66511.0,12.9313,12.9313,12.9138,12.9138,66511.0
2022-12-07 14:20:00,14.73,14.74,14.71,14.73,95689.0,12.9138,12.9225,12.8962,12.9138,95689.0
2022-12-07 14:25:00,14.73,14.74,14.72,14.73,60003.0,12.9138,12.9225,12.905,12.9138,60003.0
2022-12-07 14:30:00,14.74,14.74,14.72,14.74,63722.0,12.9225,12.9225,12.905,12.9225,63722.0
2022-12-07 14:35:00,14.74,14.75,14.73,14.75,36442.0,12.9225,12.9313,12.9138,12.9313,36442.0
2022-12-07 14:40:00,14.74,14.75,14.72,14.73,187344.0,12.9225,12.9313,12.905,12.9138,187344.0
2022-12-07 14:45:00,14.73,14.73,14.71,14.71,90873.0,12.9138,12.9138,12.8962,12.8962,90873.0
2022-12-07 14:50:00,14.71,14.72,14.7,14.7,70185.0,12.8962,12.905,12.8875,12.8875,70185.0
2022-12-07 14:55:00,14.7,14.71,14.69,14.7,118579.0,12.8875,12.8962,12.8787,12.8875,118579.0
2022-12-07 15:00:00,14.7,14.72,14.69,14.71,95900.0,12.8875,12.905,12.8787,12.8962,95900.0
2022-12-07 15:05:00,14.71,14.72,14.68,14.69,120256.0,12.8962,12.905,12.8699,12.8787,120256.0
2022-12-07 15:10:00,14.69,14.7,14.68,14.7,104012.0,12.8787,12.8875,12.8699,12.8875,104012.0
2022-12-07 15:15:00,14.69,14.72,14.69,14.7,181164.0,12.8787,12.905,12.8787,12.8875,181164.0
2022-12-07 15:20:00,14.7,14.72,14.69,14.71,153065.0,12.8875,12.905,12.8787,12.8962,153065.0
2022-12-07 15:25:00,14.71,14.72,14.71,14.71,70308.0,12.8962,12.905,12.8962,12.8962,70308.0
2022-12-07 15:30:00,14.71,14.74,14.71,14.72,498132.0,12.8962,12.9225,12.8962,12.905,498132.0
2022-12-07 15:35:00,14.72,14.73,14.7,14.71,215043.0,12.905,12.9138,12.8875,12.8962,215043.0
2022-12-07 15:40:00,14.71,14.73,14.71,14.73,151201.0,12.8962,12.9138,12.8962,12.9138,151201.0
2022-12-07 15:45:00,14.73,14.73,14.7,14.71,281627.0,12.9138,12.9138,12.8875,12.8962,281627.0
2022-12-07 15:50:00,14.7,14.7,14.67,14.68,613955.0,12.8875,12.8875,12.8612,12.8699,613955.0
2022-12-07 15:55:00,14.68,14.68,14.65,14.67,1381522.0,12.8699,12.8699,12.8436,12.8612,1381522.0
2022-12-08 09:30:00,14.73,14.76,14.61,14.62,243193.0,12.9138,12.9401,12.8086,12.8173,243193.0
2022-12-08 09:35:00,14.62,14.74,14.61,14.7,199565.0,12.8173,12.9225,12.8086,12.8875,199565.0
2022-12-08 09:40:00,14.7,14.71,14.65,14.67,235517.0,12.8875,12.8962,12.8436,12.8612,235517.0
2022-12-08 09:45:00,14.67,14.71,14.63,14.69,559065.0,12.8612,12.8962,12.8261,12.8787,559065.0
2022-12-08 09:50:00,14.68,14.79,14.68,14.75,830359.0,12.8699,12.9664,12.8699,12.9313,830359.0
2022-12-08 09:55:00,14.75,14.76,14.71,14.75,94158.0,12.9313,12.9401,12.8962,12.9313,94158.0
2022-12-08 10:00:00,14.76,14.78,14.74,14.75,79215.0,12.9401,12.9576,12.9225,12.9313,79215.0
2022-12-08 10:05:00,14.75,14.76,14.72,14.73,95861.0,12.9313,12.9401,12.905,12.9138,95861.0
2022-12-08 10:10:00,14.72,14.74,14.71,14.73,72151.0,12.905,12.9225,12.8962,12.9138,72151.0
2022-12-08 10:15:00,14.74,14.75,14.71,14.71,98024.0,12.9225,12.9313,12.8962,12.8962,98024.0
2022-12-08 10:20:00,14.71,14.74,14.71,14.71,92833.0,12.8962,12.9225,12.8962,12.8962,92833.0
2022-12-08 10:25:00,14.71,14.73,14.69,14.7,188478.0,12.8962,12.9138,12.8787,12.8875,188478.0
2022-12-08 10:30:00,14.7,14.71,14.67,14.69,136163.0,12.8875,12.8962,12.8612,12.8787,136163.0
2022-12-08 10:35:00,14.69,14.7,14.67,14.68,99900.0,12.8787,12.8875,12.8612,12.8699,99900.0
2022-12-08 10:40:00,14.69,14.69,14.64,14.65,147108.0,12.8787,12.8787,12.8349,12.8436,147108.0
2022-12-08 10:45:00,14.65,14.67,14.64,14.66,170094.0,12.8436,12.8612,12.8349,12.8524,170094.0
2022-12-08 10:50:00,14.67,14.68,14.65,14.67,89278.0,12.8612,12.8699,12.8436,12.8612,89278.0
2022-12-08 10:55:00,14.67,14.69,14.66,14.66,287339.0,12.8612,12.8787,12.8524,12.8524,287339.0
2022-12-08 11:00:00,14.67,14.68,14.62,14.63,133219.0,12.8612,12.8699,12.8173,12.8261,133219.0
2022-12-08 11:05:00,14.63,14.64,14.6,14.61,208190.0,12.8261,12.8349,12.7998,12.8086,208190.0
2022-12-08 11:10:00,14.61,14.64,14.6,14.64,81984.0,12.8086,12.8349,12.7998,12.8349,81984.0
2022-12-08 11:15:00,14.64,14.66,14.62,14.63,115010.0,12.8349,12.8524,12.8173,12.8261,115010.0
2022-12-08 11:20:00,14.63,14.68,14.62,14.66,122838.0,12.8261,12.8699,12.8173,12.8524,122838.0
2022-12-08 11:25:00,14.67,14.7,14.65,14.69,214242.0,12.8612,12.8875,12.8436,12.8787,214242.0
2022-12-08 11:30:00,14.69,14.7,14.67,14.69,146029.0,12.8787,12.8875,12.8612,12.8787,146029.0
2022-12-08 11:35:00,14.69,14.74,14.68,14.73,200308.0,12.8787,12.9225,12.8699,12.9138,200308.0
2022-12-08 11:40:00,14.72,14.73,14.71,14.72,163989.0,12.905,12.9138,12.8962,12.905,163989.0
2022-12-08 11:45:00,14.72,14.74,14.7,14.71,189961.0,12.905,12.9225,12.8875,12.8962,189961.0
2022-12-08 11:50:00,14.71,14.71,14.68,14.69,169333.0,12.8962,12.8962,12.8699,12.8787,169333.0
2022-12-08 11:55:00,14.69,14.7,14.65,14.66,255988.0,12.8787,12.8875,12.8436,12.8524,255988.0
2022-12-08 12:00:00,14.66,14.67,14.63,14.63,189724.0,12.8524,12.8612,12.8261,12.8261,189724.0
2022-12-08 12:05:00,14.63,14.66,14.63,14.65,106201.0,12.8261,12.8524,12.8261,12.8436,106201.0
2022-12-08 12:10:00,14.65,14.67,14.65,14.65,129333.0,12.8436,12.8612,12.8436,12.8436,129333.0
2022-12-08 12:15:00,14.65,14.66,14.62,14.63,95618.0,12.8436,12.8524,12.8173,12.8261,95618.0
2022-12-08 12:20:00,14.63,14.64,14.6,14.64,161140.0,12.8261,12.8349,12.7998,12.8349,161140.0
2022-12-08 12:25:00,14.63,14.64,14.62,14.62,105353.0,12.8261,12.8349,12.8173,12.8173,105353.0
2022-12-08 12:30:00,14.62,14.63,14.59,14.61,110133.0,12.8173,12.8261,12.791,12.8086,110133.0
2022-12-08 12:35:00,14.61,14.61,14.58,14.59,122545.0,12.8086,12.8086,12.7823,12.791,122545.0
2022-12-08 12:40:00,14.59,14.59,14.56,14.57,126516.0,12.791,12.791,12.7647,12.7735,126516.0
2022-12-08 12:45:00,14.57,14.58,14.55,14.57,185438.0,12.7735,12.7823,12.756,12.7735,185438.0
2022-12-08 12:50:00,14.56,14.58,14.56,14.58,139892.0,12.7647,12.7823,12.7647,12.7823,139892.0
2022-12-08 12:55:00,14.58,14.58,14.56,14.57,104162.0,12.7823,12.7823,12.7647,12.7735,104162.0
2022-12-08 13:00:00,14.58,14.6,14.57,14.58,128506.0,12.7823,12.7998,12.7735,12.7823,128506.0
2022-12-08 13:05:00,14.58,14.59,14.56,14.58,97583.0,12.7823,12.791,12.7647,12.7823,97583.0
2022-12-08 13:10:00,14.58,14.58,14.55,14.56,155716.0,12.7823,12.7823,12.756,12.7647,155716.0
2022-12-08 13:15:00,14.56,14.61,14.56,14.6,102219.0,12.7647,12.8086,12.7647,12.7998,102219.0
2022-12-08 13:20:00,14.6,14.61,14.57,14.59,140218.0,12.7998,12.8086,12.7735,12.791,140218.0
2022-12-08 13:25:00,14.59,14.62,14.59,14.62,112766.0,12.791,12.8173,12.791,12.8173,112766.0
2022-12-08 13:30:00,14.62,14.63,14.61,14.62,88810.0,12.8173,12.8261,12.8086,12.8173,88810.0
2022-12-08 13:35:00,14.61,14.64,14.61,14.64,177755.0,12.8086,12.8349,12.8086,12.8349,177755.0
2022-12-08 13:40:00,14.64,14.65,14.63,14.65,89722.0,12.8349,12.8436,12.8261,12.8436,89722.0
2022-12-08 13:45:00,14.65,14.65,14.62,14.63,65340.0,12.8436,12.8436,12.8173,12.8261,65340.0
2022-12-08 13:50:00,14.62,14.63,14.6,14.6,102775.0,12.8173,12.8261,12.7998,12.7998,102775.0
2022-12-08 13:55:00,14.6,14.61,14.58,14.6,124983.0,12.7998,12.8086,12.7823,12.7998,124983.0
2022-12-08 14:00:00,14.59,14.59,14.55,14.56,152972.0,12.791,12.791,12.756,12.7647,152972.0
2022-12-08 14:05:00,14.55,14.58,14.54,14.58,232785.0,12.756,12.7823,12.7472,12.7823,232785.0
2022-12-08 14:10:00,14.58,14.58,14.55,14.58,144358.0,12.7823,12.7823,12.756,12.7823,144358.0
2022-12-08 14:15:00,14.58,14.61,14.57,14.58,91655.0,12.7823,12.8086,12.7735,12.7823,91655.0
2022-12-08 14:20:00,14.58,14.61,14.57,14.61,277606.0,12.7823,12.8086,12.7735,12.8086,277606.0
2022-12-08 14:25:00,14.61,14.62,14.58,14.59,145739.0,12.8086,12.8173,12.7823,12.791,145739.0
2022-12-08 14:30:00,14.59,14.61,14.57,14.6,194878.0,12.791,12.8086,12.7735,12.7998,194878.0
2022-12-08 14:35:00,14.6,14.63,14.59,14.61,213106.0,12.7998,12.8261,12.791,12.8086,213106.0
2022-12-08 14:40:00,14.62,14.63,14.6,14.61,128097.0,12.8173,12.8261,12.7998,12.8086,128097.0
2022-12-08 14:45:00,14.61,14.63,14.6,14.61,104124.0,12.8086,12.8261,12.7998,12.8086,104124.0
2022-12-08 14:50:00,14.61,14.63,14.59,14.62,152381.0,12.8086,12.8261,12.791,12.8173,152381.0
2022-12-08 14:55:00,14.63,14.63,14.6,14.6,85603.0,12.8261,12.8261,12.7998,12.7998,85603.0
2022-12-08 15:00:00,14.61,14.61,14.59,14.6,130227.0,12.8086,12.8086,12.791,12.7998,130227.0
2022-12-08 15:05:00,14.6,14.61,14.58,14.6,122796.0,12.7998,12.8086,12.7823,12.7998,122796.0
2022-12-08 15:10:00,14.59,14.61,14.58,14.6,236620.0,12.791,12.8086,12.7823,12.7998,236620.0
2022-12-08 15:15:00,14.6,14.62,14.58,14.62,168447.0,12.7998,12.8173,12.7823,12.8173,168447.0
2022-12-08 15:20:00,14.62,14.63,14.6,14.62,187021.0,12.8173,12.8261,12.7998,12.8173,187021.0
2022-12-08 15:25:00,14.62,14.63,14.59,14.6,213125.0,12.8173,12.8261,12.791,12.7998,213125.0
2022-12-08 15:30:00,14.6,14.61,14.57,14.59,402446.0,12.7998,12.8086,12.7735,12.791,402446.0
2022-12-08 15:35:00,14.59,14.59,14.57,14.58,188209.0,12.791,12.791,12.7735,12.7823,188209.0
2022-12-08 15:40:00,14.59,14.6,14.57,14.6,233595.0,12.791,12.7998,12.7735,12.7998,233595.0
2022-12-08 15:45:00,14.59,14.6,14.56,14.58,451557.0,12.791,12.7998,12.7647,12.7823,451557.0
2022-12-08 15:50:00,14.57,14.6,14.55,14.59,648117.0,12.7735,12.7998,12.756,12.791,648117.0
2022-12-08 15:55:00,14.59,14.62,14.59,14.62,1020278.0,12.791,12.8173,12.791,12.8173,1020278.0
2022-12-09 09:30:00,14.6,14.7,14.55,14.7,251726.0,12.7998,12.8875,12.756,12.8875,251726.0
2022-12-09 09:35:00,14.69,14.7,14.65,14.66,90959.0,12.8787,12.8875,12.8436,12.8524,90959.0
2022-12-09 09:40:00,14.66,14.67,14.63,14.67,155638.0,12.8524,12.8612,12.8261,12.8612,155638.0
2022-12-09 09:45:00,14.67,14.7,14.65,14.67,173379.0,12.8612,12.8875,12.8436,12.8612,173379.0
2022-12-09 09:50:00,14.66,14.66,14.64,14.66,91682.0,12.8524,12.8524,12.8349,12.8524,91682.0
2022-12-09 09:55:00,14.66,14.67,14.63,14.67,165239.0,12.8524,12.8612,12.8261,12.8612,165239.0
2022-12-09 10:00:00,14.67,14.69,14.63,14.69,302044.0,12.8612,12.8787,12.8261,12.8787,302044.0
2022-12-09 10:05:00,14.69,14.71,14.66,14.67,118906.0,12.8787,12.8962,12.8524,12.8612,118906.0
2022-12-09 10:10:00,14.67,14.68,14.64,14.66,80338.0,12.8612,12.8699,12.8349,12.8524,80338.0
2022-12-09 10:15:00,14.66,14.66,14.63,14.64,63988.0,12.8524,12.8524,12.8261,12.8349,63988.0
2022-12-09 10:20:00,14.64,14.65,14.62,14.63,112359.0,12.8349,12.8436,12.8173,12.8261,112359.0
2022-12-09 10:25:00,14.63,14.63,14.61,14.62,100956.0,12.8261,12.8261,12.8086,12.8173,100956.0
2022-12-09 10:30:00,14.62,14.63,14.6,14.61,218242.0,12.8173,12.8261,12.7998,12.8086,218242.0
2022-12-09 10:35:00,14.6,14.61,14.57,14.6,89960.0,12.7998,12.8086,12.7735,12.7998,89960.0
2022-12-09 10:40:00,14.6,14.6,14.57,14.58,112014.0,12.7998,12.7998,12.7735,12.7823,112014.0
2022-12-09 10:45:00,14.58,14.58,14.55,14.55,55200.0,12.7823,12.7823,12.756,12.756,55200.0
2022-12-09 10:50:00,14.55,14.57,14.54,14.56,144680.0,12.756,12.7735,12.7472,12.7647,144680.0
2022-12-09 10:55:00,14.56,14.59,14.56,14.58,122311.0,12.7647,12.791,12.7647,12.7823,122311.0
2022-12-09 11:00:00,14.59,14.6,14.57,14.6,142607.0,12.791,12.7998,12.7735,12.7998,142607.0
2022-12-09 11:05:00,14.6,14.62,14.59,14.59,107509.0,12.7998,12.8173,12.791,12.791,107509.0
2022-12-09 11:10:00,14.6,14.6,14.57,14.59,106709.0,12.7998,12.7998,12.7735,12.791,106709.0
2022-12-09 11:15:00,14.59,14.61,14.58,14.6,254599.0,12.791,12.8086,12.7823,12.7998,254599.0
2022-12-09 11:20:00,14.59,14.61,14.59,14.61,149963.0,12.791,12.8086,12.791,12.8086,149963.0
2022-12-09 11:25:00,14.6,14.63,14.59,14.63,110410.0,12.7998,12.8261,12.791,12.8261,110410.0
2022-12-09 11:30:00,14.63,14.63,14.6,14.62,89329.0,12.8261,12.8261,12.7998,12.8173,89329.0
2022-12-09 11:35:00,14.61,14.63,14.6,14.62,121580.0,12.8086,12.8261,12.7998,12.8173,121580.0
2022-12-09 11:40:00,14.62,14.64,14.6,14.64,171178.0,12.8173,12.8349,12.7998,12.8349,171178.0
2022-12-09 11:45:00,14.64,14.65,14.63,14.64,70665.0,12.8349,12.8436,12.8261,12.8349,70665.0
2022-12-09 11:50:00,14.64,14.65,14.63,14.63,91951.0,12.8349,12.8436,12.8261,12.8261,91951.0
2022-12-09 11:55:00,14.63,14.65,14.63,14.65,84584.0,12.8261,12.8436,12.8261,12.8436,84584.0
2022-12-09 12:00:00,14.65,14.65,14.63,14.64,89814.0,12.8436,12.8436,12.8261,12.8349,89814.0
2022-12-09 12:05:00,14.63,14.64,14.61,14.62,108756.0,12.8261,12.8349,12.8086,12.8173,108756.0
2022-12-09 12:10:00,14.62,14.64,14.62,14.63,44941.0,12.8173,12.8349,12.8173,12.8261,44941.0
2022-12-09 12:15:00,14.63,14.64,14.6,14.61,85236.0,12.8261,12.8349,12.7998,12.8086,85236.0
2022-12-09 12:20:00,14.61,14.61,14.59,14.6,138413.0,12.8086,12.8086,12.791,12.7998,138413.0
2022-12-09 12:25:00,14.6,14.61,14.59,14.59,88121.0,12.7998,12.8086,12.791,12.791,88121.0
2022-12-09 12:30:00,14.6,14.62,14.59,14.61,94846.0,12.7998,12.8173,12.791,12.8086,94846.0
2022-12-09 12:35:00,14.61,14.62,14.61,14.62,55730.0,12.8086,12.8173,12.8086,12.8173,55730.0
2022-12-09 12:40:00,14.62,14.63,14.61,14.62,165927.0,12.8173,12.8261,12.8086,12.8173,165927.0
2022-12-09 12:45:00,14.63,14.64,14.61,14.62,114999.0,12.8261,12.8349,12.8086,12.8173,114999.0
2022-12-09 12:50:00,14.62,14.64,14.61,14.63,128457.0,12.8173,12.8349,12.8086,12.8261,128457.0
2022-12-09 12:55:00,14.63,14.64,14.62,14.64,75743.0,12.8261,12.8349,12.8173,12.8349,75743.0
2022-12-09 13:00:00,14.64,14.66,14.63,14.66,96448.0,12.8349,12.8524,12.8261,12.8524,96448.0
2022-12-09 13:05:00,14.66,14.66,14.63,14.65,73723.0,12.8524,12.8524,12.8261,12.8436,73723.0
2022-12-09 13:10:00,14.65,14.66,14.63,14.66,92480.0,12.8436,12.8524,12.8261,12.8524,92480.0
2022-12-09 13:15:00,14.65,14.66,14.63,14.64,70949.0,12.8436,12.8524,12.8261,12.8349,70949.0
2022-12-09 13:20:00,14.63,14.64,14.61,14.62,103324.0,12.8261,12.8349,12.8086,12.8173,103324.0
2022-12-09 13:25:00,14.61,14.63,14.61,14.63,74702.0,12.8086,12.8261,12.8086,12.8261,74702.0
2022-12-09 13:30:00,14.63,14.66,14.62,14.64,103129.0,12.8261,12.8524,12.8173,12.8349,103129.0
2022-12-09 13:35:00,14.64,14.64,14.63,14.64,57697.0,12.8349,12.8349,12.8261,12.8349,57697.0
2022-12-09 13:40:00,14.64,14.65,14.63,14.65,138984.0,12.8349,12.8436,12.8261,12.8436,138984.0
2022-12-09 13:45:00,14.65,14.65,14.64,14.65,73991.0,12.8436,12.8436,12.8349,12.8436,73991.0
2022-12-09 13:50:00,14.65,14.66,14.62,14.64,183112.0,12.8436,12.8524,12.8173,12.8349,183112.0
2022-12-09 13:55:00,14.64,14.64,14.62,14.63,76673.0,12.8349,12.8349,12.8173,12.8261,76673.0
2022-12-09 14:00:00,14.63,14.63,14.61,14.62,86552.0,12.8261,12.8261,12.8086,12.8173,86552.0
2022-12-09 14:05:00,14.62,14.62,14.6,14.62,96074.0,12.8173,12.8173,12.7998,12.8173,96074.0
2022-12-09 14:10:00,14.62,14.63,14.6,14.63,95515.0,12.8173,12.8261,12.7998,12.8261,95515.0
2022-12-09 14:15:00,14.63,14.64,14.62,14.64,125042.0,12.8261,12.8349,12.8173,12.8349,125042.0
2022-12-09 14:20:00,14.64,14.65,14.63,14.64,137741.0,12.8349,12.8436,12.8261,12.8349,137741.0
2022-12-09 14:25:00,14.64,14.66,14.63,14.66,85823.0,12.8349,12.8524,12.8261,12.8524,85823.0
2022-12-09 14:30:00,14.65,14.67,14.64,14.67,73654.0,12.8436,12.8612,12.8349,12.8612,73654.0
2022-12-09 14:35:00,14.67,14.68,14.66,14.67,57102.0,12.8612,12.8699,12.8524,12.8612,57102.0
2022-12-09 14:40:00,14.68,14.68,14.66,14.67,90971.0,12.8699,12.8699,12.8524,12.8612,90971.0
2022-12-09 14:45:00,14.66,14.68,14.66,14.68,79815.0,12.8524,12.8699,12.8524,12.8699,79815.0
2022-12-09 14:50:00,14.68,14.68,14.66,14.67,81484.0,12.8699,12.8699,12.8524,12.8612,81484.0
2022-12-09 14:55:00,14.67,14.67,14.65,14.66,174719.0,12.8612,12.8612,12.8436,12.8524,174719.0
2022-12-09 15:00:00,14.66,14.66,14.65,14.66,79864.0,12.8524,12.8524,12.8436,12.8524,79864.0
2022-12-09 15:05:00,14.66,14.66,14.64,14.65,123537.0,12.8524,12.8524,12.8349,12.8436,123537.0
2022-12-09 15:10:00,14.65,14.66,14.64,14.66,137352.0,12.8436,12.8524,12.8349,12.8524,137352.0
2022-12-09 15:15:00,14.66,14.66,14.63,14.65,194502.0,12.8524,12.8524,12.8261,12.8436,194502.0
2022-12-09 15:20:00,14.65,14.65,14.63,14.63,195062.0,12.8436,12.8436,12.8261,12.8261,195062.0
2022-12-09 15:25:00,14.63,14.64,14.62,14.62,185232.0,12.8261,12.8349,12.8173,12.8173,185232.0
2022-12-09 15:30:00,14.63,14.63,14.61,14.62,199170.0,12.8261,12.8261,12.8086,12.8173,199170.0
2022-12-09 15:35:00,14.62,14.62,14.58,14.59,379730.0,12.8173,12.8173,12.7823,12.791,379730.0
2022-12-09 15:40:00,14.59,14.59,14.56,14.57,320533.0,12.791,12.791,12.7647,12.7735,320533.0
2022-12-09 15:45:00,14.57,14.59,14.57,14.58,284530.0,12.7735,12.791,12.7735,12.7823,284530.0
2022-12-09 15:50:00,14.57,14.6,14.56,14.6,828479.0,12.7735,12.7998,12.7647,12.7998,828479.0
2022-12-09 15:55:00,14.59,14.59,14.54,14.54,1144544.0,12.791,12.791,12.7472,12.7472,1144544.0
2022-12-12 09:30:00,14.57,14.57,14.44,14.45,509215.0,12.7735,12.7735,12.6595,12.6683,509215.0
2022-12-12 09:35:00,14.45,14.48,14.4,14.41,240845.0,12.6683,12.6946,12.6244,12.6332,240845.0
2022-12-12 09:40:00,14.41,14.44,14.38,14.43,354482.0,12.6332,12.6595,12.6069,12.6507,354482.0
2022-12-12 09:45:00,14.44,14.49,14.43,14.49,120666.0,12.6595,12.7033,12.6507,12.7033,120666.0
2022-12-12 09:50:00,14.48,14.48,14.44,14.46,116566.0,12.6946,12.6946,12.6595,12.677,116566.0
2022-12-12 09:55:00,14.45,14.49,14.43,14.48,81683.0,12.6683,12.7033,12.6507,12.6946,81683.0
2022-12-12 10:00:00,14.48,14.49,14.46,14.47,90390.0,12.6946,12.7033,12.677,12.6858,90390.0
2022-12-12 10:05:00,14.48,14.49,14.47,14.47,115442.0,12.6946,12.7033,12.6858,12.6858,115442.0
2022-12-12 10:10:00,14.48,14.49,14.45,14.45,208594.0,12.6946,12.7033,12.6683,12.6683,208594.0
2022-12-12 10:15:00,14.45,14.46,14.4,14.42,209528.0,12.6683,12.677,12.6244,12.642,209528.0
2022-12-12 10:20:00,14.42,14.48,14.41,14.46,158612.0,12.642,12.6946,12.6332,12.677,158612.0
2022-12-12 10:25:00,14.47,14.47,14.45,14.46,129038.0,12.6858,12.6858,12.6683,12.677,129038.0
2022-12-12 10:30:00,14.46,14.48,14.44,14.48,239662.0,12.677,12.6946,12.6595,12.6946,239662.0
2022-12-12 10:35:00,14.47,14.48,14.44,14.44,186027.0,12.6858,12.6946,12.6595,12.6595,186027.0
2022-12-12 10:40:00,14.44,14.49,14.44,14.48,131141.0,12.6595,12.7033,12.6595,12.6946,131141.0
2022-12-12 10:45:00,14.47,14.48,14.44,14.45,79106.0,12.6858,12.6946,12.6595,12.6683,79106.0
2022-12-12 10:50:00,14.44,14.48,14.44,14.47,239115.0,12.6595,12.6946,12.6595,12.6858,239115.0
2022-12-12 10:55:00,14.48,14.49,14.47,14.48,101765.0,12.6946,12.7033,12.6858,12.6946,101765.0
2022-12-12 11:00:00,14.48,14.5,14.46,14.5,192978.0,12.6946,12.7121,12.677,12.7121,192978.0
2022-12-12 11:05:00,14.5,14.52,14.49,14.52,38229.0,12.7121,12.7297,12.7033,12.7297,38229.0
2022-12-12 11:10:00,14.52,14.52,14.48,14.49,136702.0,12.7297,12.7297,12.6946,12.7033,136702.0
2022-12-12 11:15:00,14.49,14.51,14.48,14.5,275430.0,12.7033,12.7209,12.6946,12.7121,275430.0
2022-12-12 11:20:00,14.5,14.53,14.49,14.52,180523.0,12.7121,12.7384,12.7033,12.7297,180523.0
2022-12-12 11:25:00,14.53,14.53,14.51,14.52,103451.0,12.7384,12.7384,12.7209,12.7297,103451.0
2022-12-12 11:30:00,14.51,14.52,14.49,14.5,150003.0,12.7209,12.7297,12.7033,12.7121,150003.0
2022-12-12 11:35:00,14.5,14.52,14.49,14.52,114477.0,12.7121,12.7297,12.7033,12.7297,114477.0
2022-12-12 11:40:00,14.51,14.52,14.47,14.48,191594.0,12.7209,12.7297,12.6858,12.6946,191594.0
2022-12-12 11:45:00,14.48,14.51,14.47,14.51,371792.0,12.6946,12.7209,12.6858,12.7209,371792.0
2022-12-12 11:50:00,14.5,14.52,14.49,14.51,259245.0,12.7121,12.7297,12.7033,12.7209,259245.0
2022-12-12 11:55:00,14.52,14.53,14.51,14.53,71637.0,12.7297,12.7384,12.7209,12.7384,71637.0
2022-12-12 12:00:00,14.53,14.55,14.52,14.55,83364.0,12.7384,12.756,12.7297,12.756,83364.0
2022-12-12 12:05:00,14.54,14.55,14.52,14.52,55163.0,12.7472,12.756,12.7297,12.7297,55163.0
2022-12-12 12:10:00,14.52,14.53,14.52,14.52,26936.0,12.7297,12.7384,12.7297,12.7297,26936.0
2022-12-12 12:15:00,14.52,14.56,14.51,14.55,153985.0,12.7297,12.7647,12.7209,12.756,153985.0
2022-12-12 12:20:00,14.56,14.56,14.51,14.52,159505.0,12.7647,12.7647,12.7209,12.7297,159505.0
2022-12-12 12:25:00,14.51,14.53,14.51,14.52,117362.0,12.7209,12.7384,12.7209,12.7297,117362.0
2022-12-12 12:30:00,14.53,14.53,14.49,14.51,225048.0,12.7384,12.7384,12.7033,12.7209,225048.0
2022-12-12 12:35:00,14.51,14.54,14.5,14.53,166490.0,12.7209,12.7472,12.7121,12.7384,166490.0
2022-12-12 12:40:00,14.53,14.53,14.52,14.53,42401.0,12.7384,12.7384,12.7297,12.7384,42401.0
2022-12-12 12:45:00,14.53,14.53,14.51,14.51,56201.0,12.7384,12.7384,12.7209,12.7209,56201.0
2022-12-12 12:50:00,14.52,14.54,14.51,14.53,138103.0,12.7297,12.7472,12.7209,12.7384,138103.0
2022-12-12 12:55:00,14.53,14.54,14.51,14.52,73472.0,12.7384,12.7472,12.7209,12.7297,73472.0
2022-12-12 13:00:00,14.52,14.52,14.48,14.49,204709.0,12.7297,12.7297,12.6946,12.7033,204709.0
2022-12-12 13:05:00,14.49,14.51,14.48,14.51,133396.0,12.7033,12.7209,12.6946,12.7209,133396.0
2022-12-12 13:10:00,14.51,14.51,14.48,14.48,92814.0,12.7209,12.7209,12.6946,12.6946,92814.0
2022-12-12 13:15:00,14.49,14.5,14.48,14.5,93469.0,12.7033,12.7121,12.6946,12.7121,93469.0
2022-12-12 13:20:00,14.5,14.5,14.48,14.48,64862.0,12.7121,12.7121,12.6946,12.6946,64862.0
2022-12-12 13:25:00,14.49,14.49,14.46,14.46,100106.0,12.7033,12.7033,12.677,12.677,100106.0
2022-12-12 13:30:00,14.46,14.5,14.46,14.5,268404.0,12.677,12.7121,12.677,12.7121,268404.0
2022-12-12 13:35:00,14.5,14.51,14.48,14.51,127594.0,12.7121,12.7209,12.6946,12.7209,127594.0
2022-12-12 13:40:00,14.51,14.51,14.5,14.51,28701.0,12.7209,12.7209,12.7121,12.7209,28701.0
2022-12-12 13:45:00,14.51,14.52,14.5,14.52,166366.0,12.7209,12.7297,12.7121,12.7297,166366.0
2022-12-12 13:50:00,14.52,14.53,14.5,14.51,163459.0,12.7297,12.7384,12.7121,12.7209,163459.0
2022-12-12 13:55:00,14.51,14.52,14.5,14.52,120830.0,12.7209,12.7297,12.7121,12.7297,120830.0
2022-12-12 14:00:00,14.52,14.52,14.5,14.51,102467.0,12.7297,12.7297,12.7121,12.7209,102467.0
2022-12-12 14:05:00,14.51,14.51,14.5,14.51,90219.0,12.7209,12.7209,12.7121,12.7209,90219.0
2022-12-12 14:10:00,14.51,14.51,14.5,14.51,73019.0,12.7209,12.7209,12.7121,12.7209,73019.0
2022-12-12 14:15:00,14.51,14.51,14.49,14.5,81702.0,12.7209,12.7209,12.7033,12.7121,81702.0
2022-12-12 14:20:00,14.5,14.5,14.49,14.5,77731.0,12.7121,12.7121,12.7033,12.7121,77731.0
2022-12-12 14:25:00,14.5,14.52,14.49,14.52,87473.0,12.7121,12.7297,12.7033,12.7297,87473.0
2022-12-12 14:30:00,14.52,14.53,14.51,14.53,176911.0,12.7297,12.7384,12.7209,12.7384,176911.0
2022-12-12 14:35:00,14.53,14.53,14.52,14.52,59532.0,12.7384,12.7384,12.7297,12.7297,59532.0
2022-12-12 14:40:00,14.53,14.54,14.52,14.53,165770.0,12.7384,12.7472,12.7297,12.7384,165770.0
2022-12-12 14:45:00,14.53,14.54,14.51,14.52,225042.0,12.7384,12.7472,12.7209,12.7297,225042.0
2022-12-12 14:50:00,14.52,14.53,14.51,14.53,128532.0,12.7297,12.7384,12.7209,12.7384,128532.0
2022-12-12 14:55:00,14.53,14.54,14.52,14.54,68323.0,12.7384,12.7472,12.7297,12.7472,68323.0
2022-12-12 15:00:00,14.53,14.54,14.52,14.54,151734.0,12.7384,12.7472,12.7297,12.7472,151734.0
2022-12-12 15:05:00,14.54,14.56,14.53,14.56,128757.0,12.7472,12.7647,12.7384,12.7647,128757.0
2022-12-12 15:10:00,14.56,14.57,14.55,14.56,185445.0,12.7647,12.7735,12.756,12.7647,185445.0
2022-12-12 15:15:00,14.56,14.58,14.55,14.58,214031.0,12.7647,12.7823,12.756,12.7823,214031.0
2022-12-12 15:20:00,14.58,14.6,14.57,14.6,305558.0,12.7823,12.7998,12.7735,12.7998,305558.0
2022-12-12 15:25:00,14.6,14.6,14.59,14.6,161012.0,12.7998,12.7998,12.791,12.7998,161012.0
2022-12-12 15:30:00,14.6,14.62,14.59,14.62,208604.0,12.7998,12.8173,12.791,12.8173,208604.0
2022-12-12 15:35:00,14.62,14.63,14.6,14.61,368843.0,12.8173,12.8261,12.7998,12.8086,368843.0
2022-12-12 15:40:00,14.61,14.61,14.57,14.58,255697.0,12.8086,12.8086,12.7735,12.7823,255697.0
2022-12-12 15:45:00,14.58,14.58,14.57,14.58,198051.0,12.7823,12.7823,12.7735,12.7823,198051.0
2022-12-12 15:50:00,14.58,14.59,14.57,14.59,834055.0,12.7823,12.791,12.7735,12.791,834055.0
2022-12-12 15:55:00,14.59,14.62,14.59,14.62,919742.0,12.791,12.8173,12.791,12.8173,919742.0
2022-12-13 09:30:00,14.62,14.76,14.62,14.69,573850.0,12.8173,12.9401,12.8173,12.8787,573850.0
2022-12-13 09:35:00,14.7,14.73,14.53,14.56,483699.0,12.8875,12.9138,12.7384,12.7647,483699.0
2022-12-13 09:40:00,14.56,14.59,14.51,14.57,707861.0,12.7647,12.791,12.7209,12.7735,707861.0
2022-12-13 09:45:00,14.57,14.59,14.48,14.56,556293.0,12.7735,12.791,12.6946,12.7647,556293.0
2022-12-13 09:50:00,14.57,14.62,14.55,14.61,330672.0,12.7735,12.8173,12.756,12.8086,330672.0
2022-12-13 09:55:00,14.61,14.64,14.57,14.58,308425.0,12.8086,12.8349,12.7735,12.7823,308425.0
2022-12-13 10:00:00,14.58,14.61,14.51,14.53,360079.0,12.7823,12.8086,12.7209,12.7384,360079.0
2022-12-13 10:05:00,14.52,14.52,14.42,14.43,450167.0,12.7297,12.7297,12.642,12.6507,450167.0
2022-12-13 10:10:00,14.42,14.43,14.38,14.41,259436.0,12.642,12.6507,12.6069,12.6332,259436.0
2022-12-13 10:15:00,14.4,14.4,14.29,14.29,331268.0,12.6244,12.6244,12.528,12.528,331268.0
2022-12-13 10:20:00,14.29,14.3,14.22,14.23,417558.0,12.528,12.5368,12.4666,12.4754,417558.0
2022-12-13 10:25:00,14.23,14.27,14.2,14.23,421622.0,12.4754,12.5105,12.4491,12.4754,421622.0
2022-12-13 10:30:00,14.23,14.24,14.19,14.24,339242.0,12.4754,12.4842,12.4403,12.4842,339242.0
2022-12-13 10:35:00,14.24,14.25,14.18,14.19,310703.0,12.4842,12.4929,12.4316,12.4403,310703.0
2022-12-13 10:40:00,14.19,14.25,14.18,14.24,363813.0,12.4403,12.4929,12.4316,12.4842,363813.0
2022-12-13 10:45:00,14.24,14.27,14.18,14.19,304196.0,12.4842,12.5105,12.4316,12.4403,304196.0
2022-12-13 10:50:00,14.19,14.21,14.17,14.2,265491.0,12.4403,12.4579,12.4228,12.4491,265491.0
2022-12-13 10:55:00,14.2,14.23,14.19,14.21,515951.0,12.4491,12.4754,12.4403,12.4579,515951.0
2022-12-13 11:00:00,14.22,14.3,14.22,14.3,404377.0,12.4666,12.5368,12.4666,12.5368,404377.0
2022-12-13 11:05:00,14.29,14.31,14.22,14.25,541403.0,12.528,12.5455,12.4666,12.4929,541403.0
2022-12-13 11:10:00,14.25,14.28,14.24,14.27,94809.0,12.4929,12.5192,12.4842,12.5105,94809.0
2022-12-13 11:15:00,14.27,14.29,14.26,14.29,186676.0,12.5105,12.528,12.5017,12.528,186676.0
2022-12-13 11:20:00,14.29,14.29,14.23,14.24,252171.0,12.528,12.528,12.4754,12.4842,252171.0
2022-12-13 11:25:00,14.24,14.26,14.23,14.24,319227.0,12.4842,12.5017,12.4754,12.4842,319227.0
2022-12-13 11:30:00,14.25,14.28,14.24,14.27,158251.0,12.4929,12.5192,12.4842,12.5105,158251.0
2022-12-13 11:35:00,14.27,14.28,14.22,14.24,106006.0,12.5105,12.5192,12.4666,12.4842,106006.0
2022-12-13 11:40:00,14.24,14.25,14.22,14.23,132069.0,12.4842,12.4929,12.4666,12.4754,132069.0
2022-12-13 11:45:00,14.23,14.24,14.16,14.19,432968.0,12.4754,12.4842,12.414,12.4403,432968.0
2022-12-13 11:50:00,14.19,14.2,14.15,14.17,124209.0,12.4403,12.4491,12.4053,12.4228,124209.0
2022-12-13 11:55:00,14.16,14.18,14.14,14.17,155362.0,12.414,12.4316,12.3965,12.4228,155362.0
2022-12-13 12:00:00,14.18,14.21,14.17,14.19,207482.0,12.4316,12.4579,12.4228,12.4403,207482.0
2022-12-13 12:05:00,14.19,14.2,14.18,14.18,122393.0,12.4403,12.4491,12.4316,12.4316,122393.0
2022-12-13 12:10:00,14.18,14.19,14.16,14.18,168241.0,12.4316,12.4403,12.414,12.4316,168241.0
2022-12-13 12:15:00,14.17,14.18,14.11,14.12,180689.0,12.4228,12.4316,12.3702,12.379,180689.0
2022-12-13 12:20:00,14.11,14.15,14.11,14.12,197945.0,12.3702,12.4053,12.3702,12.379,197945.0
2022-12-13 12:25:00,14.11,14.13,14.1,14.11,93167.0,12.3702,12.3877,12.3614,12.3702,93167.0
2022-12-13 12:30:00,14.11,14.13,14.1,14.12,244727.0,12.3702,12.3877,12.3614,12.379,244727.0
2022-12-13 12:35:00,14.11,14.13,14.1,14.13,225775.0,12.3702,12.3877,12.3614,12.3877,225775.0
2022-12-13 12:40:00,14.12,14.14,14.1,14.12,239387.0,12.379,12.3965,12.3614,12.379,239387.0
2022-12-13 12:45:00,14.13,14.14,14.1,14.1,213007.0,12.3877,12.3965,12.3614,12.3614,213007.0
2022-12-13 12:50:00,14.1,14.11,14.08,14.1,402582.0,12.3614,12.3702,12.3439,12.3614,402582.0
2022-12-13 12:55:00,14.09,14.12,14.08,14.12,229672.0,12.3527,12.379,12.3439,12.379,229672.0
2022-12-13 13:00:00,14.12,14.16,14.11,14.14,417689.0,12.379,12.414,12.3702,12.3965,417689.0
2022-12-13 13:05:00,14.14,14.15,14.11,14.13,189971.0,12.3965,12.4053,12.3702,12.3877,189971.0
2022-12-13 13:10:00,14.13,14.16,14.12,14.16,144465.0,12.3877,12.414,12.379,12.414,144465.0
2022-12-13 13:15:00,14.16,14.18,14.15,14.18,217298.0,12.414,12.4316,12.4053,12.4316,217298.0
2022-12-13 13:20:00,14.18,14.2,14.16,14.2,155864.0,12.4316,12.4491,12.414,12.4491,155864.0
2022-12-13 13:25:00,14.2,14.2,14.18,14.2,142644.0,12.4491,12.4491,12.4316,12.4491,142644.0
2022-12-13 13:30:00,14.2,14.2,14.18,14.18,124585.0,12.4491,12.4491,12.4316,12.4316,124585.0
2022-12-13 13:35:00,14.18,14.2,14.17,14.19,209370.0,12.4316,12.4491,12.4228,12.4403,209370.0
2022-12-13 13:40:00,14.19,14.22,14.18,14.21,150647.0,12.4403,12.4666,12.4316,12.4579,150647.0
2022-12-13 13:45:00,14.21,14.22,14.17,14.19,154860.0,12.4579,12.4666,12.4228,12.4403,154860.0
2022-12-13 13:50:00,14.19,14.19,14.13,14.15,184508.0,12.4403,12.4403,12.3877,12.4053,184508.0
2022-12-13 13:55:00,14.15,14.19,14.14,14.19,138390.0,12.4053,12.4403,12.3965,12.4403,138390.0
2022-12-13 14:00:00,14.19,14.23,14.18,14.22,143704.0,12.4403,12.4754,12.4316,12.4666,143704.0
2022-12-13 14:05:00,14.23,14.23,14.19,14.19,119358.0,12.4754,12.4754,12.4403,12.4403,119358.0
2022-12-13 14:10:00,14.19,14.21,14.18,14.2,249934.0,12.4403,12.4579,12.4316,12.4491,249934.0
2022-12-13 14:15:00,14.21,14.21,14.18,14.2,143165.0,12.4579,12.4579,12.4316,12.4491,143165.0
2022-12-13 14:20:00,14.2,14.2,14.18,14.19,219391.0,12.4491,12.4491,12.4316,12.4403,219391.0
2022-12-13 14:25:00,14.19,14.2,14.18,14.2,109283.0,12.4403,12.4491,12.4316,12.4491,109283.0
2022-12-13 14:30:00,14.2,14.2,14.17,14.2,208150.0,12.4491,12.4491,12.4228,12.4491,208150.0
2022-12-13 14:35:00,14.2,14.22,14.18,14.21,133054.0,12.4491,12.4666,12.4316,12.4579,133054.0
2022-12-13 14:40:00,14.21,14.23,14.19,14.23,124670.0,12.4579,12.4754,12.4403,12.4754,124670.0
2022-12-13 14:45:00,14.23,14.24,14.22,14.23,87072.0,12.4754,12.4842,12.4666,12.4754,87072.0
2022-12-13 14:50:00,14.23,14.23,14.18,14.19,110494.0,12.4754,12.4754,12.4316,12.4403,110494.0
2022-12-13 14:55:00,14.19,14.2,14.17,14.19,212869.0,12.4403,12.4491,12.4228,12.4403,212869.0
2022-12-13 15:00:00,14.19,14.19,14.13,14.14,217824.0,12.4403,12.4403,12.3877,12.3965,217824.0
2022-12-13 15:05:00,14.14,14.16,14.13,14.15,221517.0,12.3965,12.414,12.3877,12.4053,221517.0
2022-12-13 15:10:00,14.15,14.16,14.14,14.16,120254.0,12.4053,12.414,12.3965,12.414,120254.0
2022-12-13 15:15:00,14.16,14.21,14.15,14.2,225230.0,12.414,12.4579,12.4053,12.4491,225230.0
2022-12-13 15:20:00,14.2,14.21,14.19,14.2,350975.0,12.4491,12.4579,12.4403,12.4491,350975.0
2022-12-13 15:25:00,14.2,14.21,14.18,14.21,280724.0,12.4491,12.4579,12.4316,12.4579,280724.0
2022-12-13 15:30:00,14.21,14.23,14.2,14.23,378168.0,12.4579,12.4754,12.4491,12.4754,378168.0
2022-12-13 15:35:00,14.22,14.23,14.18,14.19,282096.0,12.4666,12.4754,12.4316,12.4403,282096.0
2022-12-13 15:40:00,14.19,14.23,14.18,14.23,594019.0,12.4403,12.4754,12.4316,12.4754,594019.0
2022-12-13 15:45:00,14.23,14.25,14.21,14.23,484874.0,12.4754,12.4929,12.4579,12.4754,484874.0
2022-12-13 15:50:00,14.23,14.3,14.23,14.29,1893047.0,12.4754,12.5368,12.4754,12.528,1893047.0
2022-12-13 15:55:00,14.29,14.29,14.21,14.22,2401866.0,12.528,12.528,12.4579,12.4666,2401866.0
2022-12-14 09:30:00,14.24,14.29,14.22,14.27,348010.0,12.4842,12.528,12.4666,12.5105,348010.0
2022-12-14 09:35:00,14.27,14.27,14.21,14.21,111491.0,12.5105,12.5105,12.4579,12.4579,111491.0
2022-12-14 09:40:00,14.21,14.22,14.14,14.17,132716.0,12.4579,12.4666,12.3965,12.4228,132716.0
2022-12-14 09:45:00,14.17,14.2,14.11,14.13,149234.0,12.4228,12.4491,12.3702,12.3877,149234.0
2022-12-14 09:50:00,14.13,14.15,14.11,14.13,184974.0,12.3877,12.4053,12.3702,12.3877,184974.0
2022-12-14 09:55:00,14.12,14.16,14.1,14.12,378274.0,12.379,12.414,12.3614,12.379,378274.0
2022-12-14 10:00:00,14.12,14.15,14.05,14.09,241660.0,12.379,12.4053,12.3176,12.3527,241660.0
2022-12-14 10:05:00,14.09,14.09,14.05,14.06,239349.0,12.3527,12.3527,12.3176,12.3264,239349.0
2022-12-14 10:10:00,14.05,14.1,14.05,14.1,176814.0,12.3176,12.3614,12.3176,12.3614,176814.0
2022-12-14 10:15:00,14.1,14.14,14.09,14.12,184157.0,12.3614,12.3965,12.3527,12.379,184157.0
2022-12-14 10:20:00,14.13,14.14,14.08,14.09,236847.0,12.3877,12.3965,12.3439,12.3527,236847.0
2022-12-14 10:25:00,14.1,14.12,14.08,14.11,152293.0,12.3614,12.379,12.3439,12.3702,152293.0
2022-12-14 10:30:00,14.11,14.11,14.06,14.07,1409743.0,12.3702,12.3702,12.3264,12.3351,1409743.0
2022-12-14 10:35:00,14.07,14.07,14.05,14.06,183998.0,12.3351,12.3351,12.3176,12.3264,183998.0
2022-12-14 10:40:00,14.05,14.1,14.05,14.07,563544.0,12.3176,12.3614,12.3176,12.3351,563544.0
2022-12-14 10:45:00,14.07,14.09,14.05,14.08,138279.0,12.3351,12.3527,12.3176,12.3439,138279.0
2022-12-14 10:50:00,14.07,14.09,14.06,14.08,162737.0,12.3351,12.3527,12.3264,12.3439,162737.0
2022-12-14 10:55:00,14.08,14.1,14.06,14.1,290847.0,12.3439,12.3614,12.3264,12.3614,290847.0
2022-12-14 11:00:00,14.1,14.13,14.09,14.1,447813.0,12.3614,12.3877,12.3527,12.3614,447813.0
2022-12-14 11:05:00,14.1,14.1,14.06,14.06,122756.0,12.3614,12.3614,12.3264,12.3264,122756.0
2022-12-14 11:10:00,14.06,14.1,14.06,14.09,192457.0,12.3264,12.3614,12.3264,12.3527,192457.0
2022-12-14 11:15:00,14.09,14.11,14.08,14.08,95196.0,12.3527,12.3702,12.3439,12.3439,95196.0
2022-12-14 11:20:00,14.08,14.11,14.08,14.1,99906.0,12.3439,12.3702,12.3439,12.3614,99906.0
2022-12-14 11:25:00,14.1,14.13,14.1,14.13,124021.0,12.3614,12.3877,12.3614,12.3877,124021.0
2022-12-14 11:30:00,14.12,14.13,14.11,14.12,43867.0,12.379,12.3877,12.3702,12.379,43867.0
2022-12-14 11:35:00,14.11,14.13,14.11,14.12,117972.0,12.3702,12.3877,12.3702,12.379,117972.0
2022-12-14 11:40:00,14.12,14.15,14.11,14.14,81529.0,12.379,12.4053,12.3702,12.3965,81529.0
2022-12-14 11:45:00,14.13,14.13,14.11,14.12,78891.0,12.3877,12.3877,12.3702,12.379,78891.0
2022-12-14 11:50:00,14.12,14.13,14.1,14.1,94101.0,12.379,12.3877,12.3614,12.3614,94101.0
2022-12-14 11:55:00,14.1,14.11,14.09,14.09,107561.0,12.3614,12.3702,12.3527,12.3527,107561.0
2022-12-14 12:00:00,14.09,14.11,14.08,14.1,141693.0,12.3527,12.3702,12.3439,12.3614,141693.0
2022-12-14 12:05:00,14.1,14.12,14.09,14.11,115779.0,12.3614,12.379,12.3527,12.3702,115779.0
2022-12-14 12:10:00,14.12,14.12,14.09,14.1,91150.0,12.379,12.379,12.3527,12.3614,91150.0
2022-12-14 12:15:00,14.11,14.13,14.1,14.12,97657.0,12.3702,12.3877,12.3614,12.379,97657.0
2022-12-14 12:20:00,14.12,14.13,14.09,14.1,95338.0,12.379,12.3877,12.3527,12.3614,95338.0
2022-12-14 12:25:00,14.1,14.11,14.09,14.1,97435.0,12.3614,12.3702,12.3527,12.3614,97435.0
2022-12-14 12:30:00,14.1,14.11,14.09,14.1,50067.0,12.3614,12.3702,12.3527,12.3614,50067.0
2022-12-14 12:35:00,14.1,14.13,14.1,14.13,75608.0,12.3614,12.3877,12.3614,12.3877,75608.0
2022-12-14 12:40:00,14.12,14.14,14.12,14.13,66238.0,12.379,12.3965,12.379,12.3877,66238.0
2022-12-14 12:45:00,14.13,14.14,14.11,14.14,65678.0,12.3877,12.3965,12.3702,12.3965,65678.0
2022-12-14 12:50:00,14.13,14.15,14.12,14.13,118585.0,12.3877,12.4053,12.379,12.3877,118585.0
2022-12-14 12:55:00,14.13,14.14,14.12,14.13,49529.0,12.3877,12.3965,12.379,12.3877,49529.0
2022-12-14 13:00:00,14.13,14.16,14.12,14.15,108382.0,12.3877,12.414,12.379,12.4053,108382.0
2022-12-14 13:05:00,14.16,14.16,14.14,14.15,68208.0,12.414,12.414,12.3965,12.4053,68208.0
2022-12-14 13:10:00,14.15,14.18,14.14,14.17,77701.0,12.4053,12.4316,12.3965,12.4228,77701.0
2022-12-14 13:15:00,14.17,14.19,14.16,14.18,98750.0,12.4228,12.4403,12.414,12.4316,98750.0
2022-12-14 13:20:00,14.18,14.19,14.17,14.18,96005.0,12.4316,12.4403,12.4228,12.4316,96005.0
2022-12-14 13:25:00,14.17,14.18,14.16,14.17,90246.0,12.4228,12.4316,12.414,12.4228,90246.0
2022-12-14 13:30:00,14.17,14.18,14.16,14.18,53478.0,12.4228,12.4316,12.414,12.4316,53478.0
2022-12-14 13:35:00,14.18,14.21,14.18,14.2,170320.0,12.4316,12.4579,12.4316,12.4491,170320.0
2022-12-14 13:40:00,14.21,14.22,14.19,14.21,140364.0,12.4579,12.4666,12.4403,12.4579,140364.0
2022-12-14 13:45:00,14.21,14.22,14.2,14.2,77401.0,12.4579,12.4666,12.4491,12.4491,77401.0
2022-12-14 13:50:00,14.2,14.21,14.19,14.21,111002.0,12.4491,12.4579,12.4403,12.4579,111002.0
2022-12-14 13:55:00,14.21,14.23,14.2,14.21,89616.0,12.4579,12.4754,12.4491,12.4579,89616.0
2022-12-14 14:00:00,14.21,14.21,14.1,14.16,594421.0,12.4579,12.4579,12.3614,12.414,594421.0
2022-12-14 14:05:00,14.15,14.15,14.04,14.07,167109.0,12.4053,12.4053,12.3088,12.3351,167109.0
2022-12-14 14:10:00,14.07,14.13,14.06,14.11,204870.0,12.3351,12.3877,12.3264,12.3702,204870.0
2022-12-14 14:15:00,14.11,14.12,14.08,14.11,258527.0,12.3702,12.379,12.3439,12.3702,258527.0
2022-12-14 14:20:00,14.11,14.12,14.08,14.09,185384.0,12.3702,12.379,12.3439,12.3527,185384.0
2022-12-14 14:25:00,14.1,14.12,14.07,14.09,219381.0,12.3614,12.379,12.3351,12.3527,219381.0
2022-12-14 14:30:00,14.08,14.1,13.95,13.96,507683.0,12.3439,12.3614,12.2299,12.2387,507683.0
2022-12-14 14:35:00,13.96,14.0,13.92,13.93,434385.0,12.2387,12.2738,12.2036,12.2124,434385.0
2022-12-14 14:40:00,13.93,14.01,13.89,13.98,524123.0,12.2124,12.2825,12.1773,12.2562,524123.0
2022-12-14 14:45:00,13.98,13.98,13.88,13.94,488783.0,12.2562,12.2562,12.1686,12.2212,488783.0
2022-12-14 14:50:00,13.94,13.97,13.86,13.88,359874.0,12.2212,12.2475,12.151,12.1686,359874.0
2022-12-14 14:55:00,13.88,13.94,13.88,13.92,325492.0,12.1686,12.2212,12.1686,12.2036,325492.0
2022-12-14 15:00:00,13.91,14.01,13.89,14.0,301860.0,12.1949,12.2825,12.1773,12.2738,301860.0
2022-12-14 15:05:00,14.0,14.01,13.95,13.99,188485.0,12.2738,12.2825,12.2299,12.265,188485.0
2022-12-14 15:10:00,14.0,14.11,13.99,14.06,414755.0,12.2738,12.3702,12.265,12.3264,414755.0
2022-12-14 15:15:00,14.07,14.08,13.98,14.01,310013.0,12.3351,12.3439,12.2562,12.2825,310013.0
2022-12-14 15:20:00,14.01,14.02,13.97,13.99,280027.0,12.2825,12.2913,12.2475,12.265,280027.0
2022-12-14 15:25:00,13.99,14.0,13.9,13.9,320454.0,12.265,12.2738,12.1861,12.1861,320454.0
2022-12-14 15:30:00,13.9,13.91,13.86,13.88,409303.0,12.1861,12.1949,12.151,12.1686,409303.0
2022-12-14 15:35:00,13.88,13.9,13.86,13.9,468351.0,12.1686,12.1861,12.151,12.1861,468351.0
2022-12-14 15:40:00,13.9,13.91,13.86,13.91,326181.0,12.1861,12.1949,12.151,12.1949,326181.0
2022-12-14 15:45:00,13.9,13.91,13.87,13.9,462485.0,12.1861,12.1949,12.1598,12.1861,462485.0
2022-12-14 15:50:00,13.9,13.98,13.89,13.98,1308203.0,12.1861,12.2562,12.1773,12.2562,1308203.0
2022-12-14 15:55:00,13.97,13.98,13.92,13.92,1746922.0,12.2475,12.2562,12.2036,12.2036,1746922.0
2022-12-15 09:30:00,13.78,13.81,13.71,13.76,294293.0,12.0809,12.1072,12.0195,12.0634,294293.0
2022-12-15 09:35:00,13.77,13.79,13.71,13.77,118124.0,12.0721,12.0897,12.0195,12.0721,118124.0
2022-12-15 09:40:00,13.77,13.78,13.7,13.74,138014.0,12.0721,12.0809,12.0108,12.0458,138014.0
2022-12-15 09:45:00,13.75,13.77,13.71,13.74,124109.0,12.0546,12.0721,12.0195,12.0458,124109.0
2022-12-15 09:50:00,13.74,13.74,13.68,13.69,216733.0,12.0458,12.0458,11.9932,12.002,216733.0
2022-12-15 09:55:00,13.69,13.7,13.63,13.64,132889.0,12.002,12.0108,11.9494,11.9582,132889.0
2022-12-15 10:00:00,13.63,13.65,13.61,13.63,384482.0,11.9494,11.9669,11.9319,11.9494,384482.0
2022-12-15 10:05:00,13.62,13.67,13.62,13.66,186947.0,11.9406,11.9845,11.9406,11.9757,186947.0
2022-12-15 10:10:00,13.66,13.69,13.65,13.66,122846.0,11.9757,12.002,11.9669,11.9757,122846.0
2022-12-15 10:15:00,13.66,13.73,13.64,13.73,170956.0,11.9757,12.0371,11.9582,12.0371,170956.0
2022-12-15 10:20:00,13.73,13.75,13.66,13.68,288681.0,12.0371,12.0546,11.9757,11.9932,288681.0
2022-12-15 10:25:00,13.68,13.7,13.67,13.69,100965.0,11.9932,12.0108,11.9845,12.002,100965.0
2022-12-15 10:30:00,13.69,13.73,13.67,13.71,187231.0,12.002,12.0371,11.9845,12.0195,187231.0
2022-12-15 10:35:00,13.71,13.75,13.7,13.75,125670.0,12.0195,12.0546,12.0108,12.0546,125670.0
2022-12-15 10:40:00,13.75,13.77,13.71,13.76,136858.0,12.0546,12.0721,12.0195,12.0634,136858.0
2022-12-15 10:45:00,13.76,13.76,13.7,13.71,186021.0,12.0634,12.0634,12.0108,12.0195,186021.0
2022-12-15 10:50:00,13.71,13.73,13.7,13.72,99955.0,12.0195,12.0371,12.0108,12.0283,99955.0
2022-12-15 10:55:00,13.73,13.77,13.71,13.76,178457.0,12.0371,12.0721,12.0195,12.0634,178457.0
2022-12-15 11:00:00,13.77,13.82,13.76,13.82,486868.0,12.0721,12.116,12.0634,12.116,486868.0
2022-12-15 11:05:00,13.81,13.82,13.78,13.8,414542.0,12.1072,12.116,12.0809,12.0984,414542.0
2022-12-15 11:10:00,13.81,13.82,13.75,13.77,175519.0,12.1072,12.116,12.0546,12.0721,175519.0
2022-12-15 11:15:00,13.77,13.77,13.73,13.77,200730.0,12.0721,12.0721,12.0371,12.0721,200730.0
2022-12-15 11:20:00,13.77,13.77,13.74,13.74,207964.0,12.0721,12.0721,12.0458,12.0458,207964.0
2022-12-15 11:25:00,13.74,13.77,13.73,13.74,203196.0,12.0458,12.0721,12.0371,12.0458,203196.0
2022-12-15 11:30:00,13.74,13.76,13.73,13.76,150358.0,12.0458,12.0634,12.0371,12.0634,150358.0
2022-12-15 11:35:00,13.75,13.76,13.74,13.76,123522.0,12.0546,12.0634,12.0458,12.0634,123522.0
2022-12-15 11:40:00,13.75,13.76,13.71,13.71,150261.0,12.0546,12.0634,12.0195,12.0195,150261.0
2022-12-15 11:45:00,13.71,13.73,13.7,13.71,88613.0,12.0195,12.0371,12.0108,12.0195,88613.0
2022-12-15 11:50:00,13.71,13.72,13.7,13.71,172958.0,12.0195,12.0283,12.0108,12.0195,172958.0
2022-12-15 11:55:00,13.71,13.72,13.69,13.69,45203.0,12.0195,12.0283,12.002,12.002,45203.0
2022-12-15 12:00:00,13.7,13.72,13.68,13.69,149417.0,12.0108,12.0283,11.9932,12.002,149417.0
2022-12-15 12:05:00,13.69,13.72,13.68,13.71,118603.0,12.002,12.0283,11.9932,12.0195,118603.0
2022-12-15 12:10:00,13.71,13.72,13.69,13.7,62724.0,12.0195,12.0283,12.002,12.0108,62724.0
2022-12-15 12:15:00,13.7,13.71,13.68,13.69,217950.0,12.0108,12.0195,11.9932,12.002,217950.0
2022-12-15 12:20:00,13.68,13.69,13.66,13.67,134408.0,11.9932,12.002,11.9757,11.9845,134408.0
2022-12-15 12:25:00,13.66,13.69,13.66,13.68,98599.0,11.9757,12.002,11.9757,11.9932,98599.0
2022-12-15 12:30:00,13.68,13.72,13.67,13.71,150726.0,11.9932,12.0283,11.9845,12.0195,150726.0
2022-12-15 12:35:00,13.71,13.73,13.7,13.71,82775.0,12.0195,12.0371,12.0108,12.0195,82775.0
2022-12-15 12:40:00,13.7,13.71,13.68,13.69,74893.0,12.0108,12.0195,11.9932,12.002,74893.0
2022-12-15 12:45:00,13.69,13.69,13.67,13.68,113837.0,12.002,12.002,11.9845,11.9932,113837.0
2022-12-15 12:50:00,13.68,13.69,13.65,13.65,295818.0,11.9932,12.002,11.9669,11.9669,295818.0
2022-12-15 12:55:00,13.65,13.67,13.64,13.66,228803.0,11.9669,11.9845,11.9582,11.9757,228803.0
2022-12-15 13:00:00,13.65,13.66,13.64,13.65,77191.0,11.9669,11.9757,11.9582,11.9669,77191.0
2022-12-15 13:05:00,13.64,13.65,13.63,13.65,82051.0,11.9582,11.9669,11.9494,11.9669,82051.0
2022-12-15 13:10:00,13.64,13.66,13.64,13.66,100940.0,11.9582,11.9757,11.9582,11.9757,100940.0
2022-12-15 13:15:00,13.66,13.66,13.63,13.63,87805.0,11.9757,11.9757,11.9494,11.9494,87805.0
2022-12-15 13:20:00,13.63,13.65,13.63,13.64,60280.0,11.9494,11.9669,11.9494,11.9582,60280.0
2022-12-15 13:25:00,13.65,13.65,13.64,13.64,50128.0,11.9669,11.9669,11.9582,11.9582,50128.0
2022-12-15 13:30:00,13.65,13.65,13.62,13.63,128399.0,11.9669,11.9669,11.9406,11.9494,128399.0
2022-12-15 13:35:00,13.64,13.67,13.63,13.66,102234.0,11.9582,11.9845,11.9494,11.9757,102234.0
2022-12-15 13:40:00,13.66,13.67,13.64,13.66,102515.0,11.9757,11.9845,11.9582,11.9757,102515.0
2022-12-15 13:45:00,13.65,13.65,13.63,13.63,41614.0,11.9669,11.9669,11.9494,11.9494,41614.0
2022-12-15 13:50:00,13.63,13.65,13.62,13.63,200095.0,11.9494,11.9669,11.9406,11.9494,200095.0
2022-12-15 13:55:00,13.64,13.67,13.63,13.67,93825.0,11.9582,11.9845,11.9494,11.9845,93825.0
2022-12-15 14:00:00,13.67,13.68,13.65,13.67,80931.0,11.9845,11.9932,11.9669,11.9845,80931.0
2022-12-15 14:05:00,13.66,13.66,13.64,13.65,60368.0,11.9757,11.9757,11.9582,11.9669,60368.0
2022-12-15 14:10:00,13.65,13.66,13.64,13.65,103030.0,11.9669,11.9757,11.9582,11.9669,103030.0
2022-12-15 14:15:00,13.65,13.66,13.63,13.65,163713.0,11.9669,11.9757,11.9494,11.9669,163713.0
2022-12-15 14:20:00,13.65,13.66,13.64,13.65,88093.0,11.9669,11.9757,11.9582,11.9669,88093.0
2022-12-15 14:25:00,13.65,13.65,13.63,13.64,76802.0,11.9669,11.9669,11.9494,11.9582,76802.0
2022-12-15 14:30:00,13.64,13.67,13.63,13.67,173868.0,11.9582,11.9845,11.9494,11.9845,173868.0
2022-12-15 14:35:00,13.67,13.7,13.65,13.7,177818.0,11.9845,12.0108,11.9669,12.0108,177818.0
2022-12-15 14:40:00,13.7,13.71,13.69,13.71,217873.0,12.0108,12.0195,12.002,12.0195,217873.0
2022-12-15 14:45:00,13.71,13.72,13.68,13.7,156515.0,12.0195,12.0283,11.9932,12.0108,156515.0
2022-12-15 14:50:00,13.7,13.72,13.69,13.71,141044.0,12.0108,12.0283,12.002,12.0195,141044.0
2022-12-15 14:55:00,13.72,13.74,13.71,13.73,234928.0,12.0283,12.0458,12.0195,12.0371,234928.0
2022-12-15 15:00:00,13.73,13.74,13.72,13.73,138225.0,12.0371,12.0458,12.0283,12.0371,138225.0
2022-12-15 15:05:00,13.73,13.75,13.72,13.75,150177.0,12.0371,12.0546,12.0283,12.0546,150177.0
2022-12-15 15:10:00,13.75,13.75,13.71,13.71,151166.0,12.0546,12.0546,12.0195,12.0195,151166.0
2022-12-15 15:15:00,13.71,13.75,13.71,13.74,492082.0,12.0195,12.0546,12.0195,12.0458,492082.0
2022-12-15 15:20:00,13.74,13.76,13.73,13.76,211775.0,12.0458,12.0634,12.0371,12.0634,211775.0
2022-12-15 15:25:00,13.76,13.79,13.75,13.79,201479.0,12.0634,12.0897,12.0546,12.0897,201479.0
2022-12-15 15:30:00,13.79,13.8,13.78,13.8,522023.0,12.0897,12.0984,12.0809,12.0984,522023.0
2022-12-15 15:35:00,13.8,13.8,13.75,13.77,336234.0,12.0984,12.0984,12.0546,12.0721,336234.0
2022-12-15 15:40:00,13.77,13.77,13.72,13.73,326014.0,12.0721,12.0721,12.0283,12.0371,326014.0
2022-12-15 15:45:00,13.73,13.74,13.71,13.74,532338.0,12.0371,12.0458,12.0195,12.0458,532338.0
2022-12-15 15:50:00,13.74,13.76,13.73,13.75,845290.0,12.0458,12.0634,12.0371,12.0546,845290.0
2022-12-15 15:55:00,13.75,13.75,13.72,13.74,946409.0,12.0546,12.0546,12.0283,12.0458,946409.0
2022-12-16 09:30:00,13.51,13.54,13.43,13.49,1066219.0,11.9787,12.0053,11.9077,11.9609,1066219.0
2022-12-16 09:35:00,13.48,13.54,13.47,13.54,174953.0,11.9521,12.0053,11.9432,12.0053,174953.0
2022-12-16 09:40:00,13.53,13.61,13.5,13.57,514259.0,11.9964,12.0673,11.9698,12.0319,514259.0
2022-12-16 09:45:00,13.57,13.62,13.55,13.62,151592.0,12.0319,12.0762,12.0141,12.0762,151592.0
2022-12-16 09:50:00,13.62,13.63,13.56,13.58,365956.0,12.0762,12.0851,12.023,12.0407,365956.0
2022-12-16 09:55:00,13.58,13.58,13.54,13.57,177845.0,12.0407,12.0407,12.0053,12.0319,177845.0
2022-12-16 10:00:00,13.56,13.57,13.49,13.5,162680.0,12.023,12.0319,11.9609,11.9698,162680.0
2022-12-16 10:05:00,13.5,13.52,13.47,13.48,172251.0,11.9698,11.9875,11.9432,11.9521,172251.0
2022-12-16 10:10:00,13.48,13.49,13.46,13.48,187640.0,11.9521,11.9609,11.9343,11.9521,187640.0
2022-12-16 10:15:00,13.48,13.55,13.47,13.54,228644.0,11.9521,12.0141,11.9432,12.0053,228644.0
2022-12-16 10:20:00,13.55,13.55,13.51,13.54,185534.0,12.0141,12.0141,11.9787,12.0053,185534.0
2022-12-16 10:25:00,13.53,13.55,13.52,13.52,137829.0,11.9964,12.0141,11.9875,11.9875,137829.0
2022-12-16 10:30:00,13.52,13.55,13.51,13.52,122636.0,11.9875,12.0141,11.9787,11.9875,122636.0
2022-12-16 10:35:00,13.52,13.58,13.51,13.58,131729.0,11.9875,12.0407,11.9787,12.0407,131729.0
2022-12-16 10:40:00,13.58,13.6,13.56,13.59,146654.0,12.0407,12.0585,12.023,12.0496,146654.0
2022-12-16 10:45:00,13.59,13.59,13.57,13.58,166628.0,12.0496,12.0496,12.0319,12.0407,166628.0
2022-12-16 10:50:00,13.58,13.59,13.55,13.56,91108.0,12.0407,12.0496,12.0141,12.023,91108.0
2022-12-16 10:55:00,13.56,13.57,13.54,13.56,137302.0,12.023,12.0319,12.0053,12.023,137302.0
2022-12-16 11:00:00,13.56,13.58,13.55,13.56,145103.0,12.023,12.0407,12.0141,12.023,145103.0
2022-12-16 11:05:00,13.57,13.58,13.55,13.56,236293.0,12.0319,12.0407,12.0141,12.023,236293.0
2022-12-16 11:10:00,13.56,13.6,13.54,13.6,195988.0,12.023,12.0585,12.0053,12.0585,195988.0
2022-12-16 11:15:00,13.6,13.61,13.57,13.58,136777.0,12.0585,12.0673,12.0319,12.0407,136777.0
2022-12-16 11:20:00,13.58,13.59,13.55,13.56,62602.0,12.0407,12.0496,12.0141,12.023,62602.0
2022-12-16 11:25:00,13.56,13.56,13.54,13.56,93830.0,12.023,12.023,12.0053,12.023,93830.0
2022-12-16 11:30:00,13.56,13.57,13.54,13.56,139419.0,12.023,12.0319,12.0053,12.023,139419.0
2022-12-16 11:35:00,13.56,13.57,13.53,13.55,99716.0,12.023,12.0319,11.9964,12.0141,99716.0
2022-12-16 11:40:00,13.56,13.56,13.52,13.54,116684.0,12.023,12.023,11.9875,12.0053,116684.0
2022-12-16 11:45:00,13.54,13.55,13.5,13.51,122013.0,12.0053,12.0141,11.9698,11.9787,122013.0
2022-12-16 11:50:00,13.51,13.52,13.49,13.51,105878.0,11.9787,11.9875,11.9609,11.9787,105878.0
2022-12-16 11:55:00,13.51,13.52,13.49,13.51,220327.0,11.9787,11.9875,11.9609,11.9787,220327.0
2022-12-16 12:00:00,13.51,13.53,13.5,13.51,52988.0,11.9787,11.9964,11.9698,11.9787,52988.0
2022-12-16 12:05:00,13.51,13.52,13.48,13.48,121222.0,11.9787,11.9875,11.9521,11.9521,121222.0
2022-12-16 12:10:00,13.49,13.49,13.47,13.49,60075.0,11.9609,11.9609,11.9432,11.9609,60075.0
2022-12-16 12:15:00,13.49,13.52,13.48,13.52,142112.0,11.9609,11.9875,11.9521,11.9875,142112.0
2022-12-16 12:20:00,13.52,13.52,13.49,13.5,135478.0,11.9875,11.9875,11.9609,11.9698,135478.0
2022-12-16 12:25:00,13.5,13.52,13.49,13.52,70583.0,11.9698,11.9875,11.9609,11.9875,70583.0
2022-12-16 12:30:00,13.51,13.52,13.49,13.5,132711.0,11.9787,11.9875,11.9609,11.9698,132711.0
2022-12-16 12:35:00,13.5,13.5,13.48,13.5,221334.0,11.9698,11.9698,11.9521,11.9698,221334.0
2022-12-16 12:40:00,13.49,13.5,13.47,13.48,172062.0,11.9609,11.9698,11.9432,11.9521,172062.0
2022-12-16 12:45:00,13.47,13.5,13.47,13.5,98808.0,11.9432,11.9698,11.9432,11.9698,98808.0
2022-12-16 12:50:00,13.49,13.5,13.47,13.48,142392.0,11.9609,11.9698,11.9432,11.9521,142392.0
2022-12-16 12:55:00,13.48,13.48,13.45,13.46,91187.0,11.9521,11.9521,11.9255,11.9343,91187.0
2022-12-16 13:00:00,13.46,13.47,13.45,13.46,107540.0,11.9343,11.9432,11.9255,11.9343,107540.0
2022-12-16 13:05:00,13.46,13.47,13.45,13.46,227272.0,11.9343,11.9432,11.9255,11.9343,227272.0
2022-12-16 13:10:00,13.47,13.48,13.46,13.46,130189.0,11.9432,11.9521,11.9343,11.9343,130189.0
2022-12-16 13:15:00,13.47,13.49,13.46,13.47,180711.0,11.9432,11.9609,11.9343,11.9432,180711.0
2022-12-16 13:20:00,13.46,13.47,13.44,13.45,122997.0,11.9343,11.9432,11.9166,11.9255,122997.0
2022-12-16 13:25:00,13.45,13.46,13.44,13.46,149229.0,11.9255,11.9343,11.9166,11.9343,149229.0
2022-12-16 13:30:00,13.46,13.48,13.44,13.48,255935.0,11.9343,11.9521,11.9166,11.9521,255935.0
2022-12-16 13:35:00,13.48,13.5,13.47,13.49,161387.0,11.9521,11.9698,11.9432,11.9609,161387.0
2022-12-16 13:40:00,13.48,13.5,13.48,13.5,74100.0,11.9521,11.9698,11.9521,11.9698,74100.0
2022-12-16 13:45:00,13.5,13.53,13.49,13.52,180267.0,11.9698,11.9964,11.9609,11.9875,180267.0
2022-12-16 13:50:00,13.52,13.52,13.5,13.51,102617.0,11.9875,11.9875,11.9698,11.9787,102617.0
2022-12-16 13:55:00,13.51,13.52,13.49,13.52,146933.0,11.9787,11.9875,11.9609,11.9875,146933.0
2022-12-16 14:00:00,13.52,13.52,13.51,13.52,57394.0,11.9875,11.9875,11.9787,11.9875,57394.0
2022-12-16 14:05:00,13.52,13.53,13.51,13.53,72723.0,11.9875,11.9964,11.9787,11.9964,72723.0
2022-12-16 14:10:00,13.53,13.54,13.52,13.53,91081.0,11.9964,12.0053,11.9875,11.9964,91081.0
2022-12-16 14:15:00,13.53,13.54,13.51,13.52,70527.0,11.9964,12.0053,11.9787,11.9875,70527.0
2022-12-16 14:20:00,13.52,13.52,13.49,13.51,118162.0,11.9875,11.9875,11.9609,11.9787,118162.0
2022-12-16 14:25:00,13.51,13.51,13.48,13.49,187627.0,11.9787,11.9787,11.9521,11.9609,187627.0
2022-12-16 14:30:00,13.49,13.5,13.48,13.49,132192.0,11.9609,11.9698,11.9521,11.9609,132192.0
2022-12-16 14:35:00,13.48,13.5,13.48,13.5,61586.0,11.9521,11.9698,11.9521,11.9698,61586.0
2022-12-16 14:40:00,13.5,13.5,13.49,13.49,80720.0,11.9698,11.9698,11.9609,11.9609,80720.0
2022-12-16 14:45:00,13.49,13.5,13.47,13.48,96327.0,11.9609,11.9698,11.9432,11.9521,96327.0
2022-12-16 14:50:00,13.48,13.51,13.47,13.51,126013.0,11.9521,11.9787,11.9432,11.9787,126013.0
2022-12-16 14:55:00,13.51,13.54,13.5,13.54,212323.0,11.9787,12.0053,11.9698,12.0053,212323.0
2022-12-16 15:00:00,13.54,13.55,13.52,13.53,157559.0,12.0053,12.0141,11.9875,11.9964,157559.0
2022-12-16 15:05:00,13.53,13.54,13.51,13.52,167580.0,11.9964,12.0053,11.9787,11.9875,167580.0
2022-12-16 15:10:00,13.52,13.55,13.51,13.55,195944.0,11.9875,12.0141,11.9787,12.0141,195944.0
2022-12-16 15:15:00,13.55,13.59,13.54,13.58,435216.0,12.0141,12.0496,12.0053,12.0407,435216.0
2022-12-16 15:20:00,13.58,13.59,13.57,13.58,334370.0,12.0407,12.0496,12.0319,12.0407,334370.0
2022-12-16 15:25:00,13.58,13.59,13.57,13.59,297410.0,12.0407,12.0496,12.0319,12.0496,297410.0
2022-12-16 15:30:00,13.59,13.62,13.58,13.61,274651.0,12.0496,12.0762,12.0407,12.0673,274651.0
2022-12-16 15:35:00,13.61,13.62,13.6,13.62,231838.0,12.0673,12.0762,12.0585,12.0762,231838.0
2022-12-16 15:40:00,13.62,13.62,13.59,13.6,365594.0,12.0762,12.0762,12.0496,12.0585,365594.0
2022-12-16 15:45:00,13.59,13.6,13.58,13.59,400321.0,12.0496,12.0585,12.0407,12.0496,400321.0
2022-12-16 15:50:00,13.59,13.67,13.59,13.67,1934763.0,12.0496,12.1205,12.0496,12.1205,1934763.0
2022-12-16 15:55:00,13.66,13.68,13.63,13.63,2425069.0,12.1117,12.1294,12.0851,12.0851,2425069.0
2022-12-19 09:30:00,13.68,13.75,13.65,13.73,426728.0,12.1294,12.1915,12.1028,12.1737,426728.0
2022-12-19 09:35:00,13.74,13.83,13.74,13.82,133398.0,12.1826,12.2624,12.1826,12.2535,133398.0
2022-12-19 09:40:00,13.81,13.82,13.76,13.79,93264.0,12.2447,12.2535,12.2003,12.2269,93264.0
2022-12-19 09:45:00,13.79,13.8,13.72,13.76,162989.0,12.2269,12.2358,12.1649,12.2003,162989.0
2022-12-19 09:50:00,13.76,13.78,13.73,13.74,105614.0,12.2003,12.2181,12.1737,12.1826,105614.0
2022-12-19 09:55:00,13.73,13.74,13.72,13.74,107388.0,12.1737,12.1826,12.1649,12.1826,107388.0
2022-12-19 10:00:00,13.74,13.77,13.71,13.75,199567.0,12.1826,12.2092,12.156,12.1915,199567.0
2022-12-19 10:05:00,13.75,13.76,13.73,13.75,164770.0,12.1915,12.2003,12.1737,12.1915,164770.0
2022-12-19 10:10:00,13.75,13.75,13.71,13.75,123391.0,12.1915,12.1915,12.156,12.1915,123391.0
2022-12-19 10:15:00,13.74,13.75,13.71,13.72,88241.0,12.1826,12.1915,12.156,12.1649,88241.0
2022-12-19 10:20:00,13.72,13.76,13.7,13.76,254800.0,12.1649,12.2003,12.1471,12.2003,254800.0
2022-12-19 10:25:00,13.76,13.81,13.75,13.8,106392.0,12.2003,12.2447,12.1915,12.2358,106392.0
2022-12-19 10:30:00,13.81,13.82,13.79,13.8,175666.0,12.2447,12.2535,12.2269,12.2358,175666.0
2022-12-19 10:35:00,13.79,13.8,13.72,13.74,139982.0,12.2269,12.2358,12.1649,12.1826,139982.0
2022-12-19 10:40:00,13.74,13.75,13.72,13.74,98045.0,12.1826,12.1915,12.1649,12.1826,98045.0
2022-12-19 10:45:00,13.74,13.75,13.73,13.74,136727.0,12.1826,12.1915,12.1737,12.1826,136727.0
2022-12-19 10:50:00,13.73,13.74,13.7,13.71,141571.0,12.1737,12.1826,12.1471,12.156,141571.0
2022-12-19 10:55:00,13.72,13.75,13.7,13.73,141825.0,12.1649,12.1915,12.1471,12.1737,141825.0
2022-12-19 11:00:00,13.72,13.73,13.7,13.71,171670.0,12.1649,12.1737,12.1471,12.156,171670.0
2022-12-19 11:05:00,13.72,13.73,13.71,13.72,72295.0,12.1649,12.1737,12.156,12.1649,72295.0
2022-12-19 11:10:00,13.73,13.73,13.69,13.71,91527.0,12.1737,12.1737,12.1383,12.156,91527.0
2022-12-19 11:15:00,13.71,13.73,13.7,13.73,123964.0,12.156,12.1737,12.1471,12.1737,123964.0
2022-12-19 11:20:00,13.72,13.73,13.68,13.71,178200.0,12.1649,12.1737,12.1294,12.156,178200.0
2022-12-19 11:25:00,13.71,13.71,13.68,13.71,75301.0,12.156,12.156,12.1294,12.156,75301.0
2022-12-19 11:30:00,13.71,13.71,13.68,13.69,125441.0,12.156,12.156,12.1294,12.1383,125441.0
2022-12-19 11:35:00,13.69,13.69,13.67,13.68,102844.0,12.1383,12.1383,12.1205,12.1294,102844.0
2022-12-19 11:40:00,13.68,13.69,13.65,13.68,114337.0,12.1294,12.1383,12.1028,12.1294,114337.0
2022-12-19 11:45:00,13.68,13.68,13.65,13.66,95141.0,12.1294,12.1294,12.1028,12.1117,95141.0
2022-12-19 11:50:00,13.66,13.66,13.63,13.64,150013.0,12.1117,12.1117,12.0851,12.0939,150013.0
2022-12-19 11:55:00,13.65,13.65,13.63,13.65,137157.0,12.1028,12.1028,12.0851,12.1028,137157.0
2022-12-19 12:00:00,13.65,13.69,13.64,13.67,121677.0,12.1028,12.1383,12.0939,12.1205,121677.0
2022-12-19 12:05:00,13.67,13.69,13.66,13.67,163145.0,12.1205,12.1383,12.1117,12.1205,163145.0
2022-12-19 12:10:00,13.66,13.69,13.66,13.68,83560.0,12.1117,12.1383,12.1117,12.1294,83560.0
2022-12-19 12:15:00,13.68,13.69,13.67,13.68,52253.0,12.1294,12.1383,12.1205,12.1294,52253.0
2022-12-19 12:20:00,13.67,13.68,13.66,13.67,71663.0,12.1205,12.1294,12.1117,12.1205,71663.0
2022-12-19 12:25:00,13.68,13.69,13.67,13.68,126151.0,12.1294,12.1383,12.1205,12.1294,126151.0
2022-12-19 12:30:00,13.69,13.69,13.65,13.66,134606.0,12.1383,12.1383,12.1028,12.1117,134606.0
2022-12-19 12:35:00,13.66,13.68,13.65,13.68,125446.0,12.1117,12.1294,12.1028,12.1294,125446.0
2022-12-19 12:40:00,13.68,13.68,13.66,13.68,136003.0,12.1294,12.1294,12.1117,12.1294,136003.0
2022-12-19 12:45:00,13.68,13.7,13.67,13.7,40072.0,12.1294,12.1471,12.1205,12.1471,40072.0
2022-12-19 12:50:00,13.7,13.7,13.68,13.68,53717.0,12.1471,12.1471,12.1294,12.1294,53717.0
2022-12-19 12:55:00,13.68,13.69,13.67,13.69,184836.0,12.1294,12.1383,12.1205,12.1383,184836.0
2022-12-19 13:00:00,13.69,13.7,13.68,13.7,43911.0,12.1383,12.1471,12.1294,12.1471,43911.0
2022-12-19 13:05:00,13.7,13.7,13.67,13.68,56461.0,12.1471,12.1471,12.1205,12.1294,56461.0
2022-12-19 13:10:00,13.68,13.68,13.67,13.68,43178.0,12.1294,12.1294,12.1205,12.1294,43178.0
2022-12-19 13:15:00,13.67,13.68,13.66,13.67,105319.0,12.1205,12.1294,12.1117,12.1205,105319.0
2022-12-19 13:20:00,13.67,13.69,13.66,13.68,147224.0,12.1205,12.1383,12.1117,12.1294,147224.0
2022-12-19 13:25:00,13.68,13.68,13.65,13.66,96575.0,12.1294,12.1294,12.1028,12.1117,96575.0
2022-12-19 13:30:00,13.66,13.66,13.65,13.66,33975.0,12.1117,12.1117,12.1028,12.1117,33975.0
2022-12-19 13:35:00,13.66,13.66,13.64,13.65,116676.0,12.1117,12.1117,12.0939,12.1028,116676.0
2022-12-19 13:40:00,13.65,13.66,13.63,13.63,82137.0,12.1028,12.1117,12.0851,12.0851,82137.0
2022-12-19 13:45:00,13.63,13.64,13.63,13.63,61696.0,12.0851,12.0939,12.0851,12.0851,61696.0
2022-12-19 13:50:00,13.63,13.65,13.63,13.63,104357.0,12.0851,12.1028,12.0851,12.0851,104357.0
2022-12-19 13:55:00,13.63,13.64,13.61,13.62,84371.0,12.0851,12.0939,12.0673,12.0762,84371.0
2022-12-19 14:00:00,13.62,13.63,13.6,13.61,144228.0,12.0762,12.0851,12.0585,12.0673,144228.0
2022-12-19 14:05:00,13.61,13.63,13.6,13.63,124521.0,12.0673,12.0851,12.0585,12.0851,124521.0
2022-12-19 14:10:00,13.62,13.64,13.61,13.62,124789.0,12.0762,12.0939,12.0673,12.0762,124789.0
2022-12-19 14:15:00,13.62,13.62,13.6,13.62,106536.0,12.0762,12.0762,12.0585,12.0762,106536.0
2022-12-19 14:20:00,13.61,13.63,13.6,13.61,125166.0,12.0673,12.0851,12.0585,12.0673,125166.0
2022-12-19 14:25:00,13.6,13.61,13.58,13.59,83772.0,12.0585,12.0673,12.0407,12.0496,83772.0
2022-12-19 14:30:00,13.59,13.61,13.58,13.61,82866.0,12.0496,12.0673,12.0407,12.0673,82866.0
2022-12-19 14:35:00,13.61,13.62,13.59,13.61,171036.0,12.0673,12.0762,12.0496,12.0673,171036.0
2022-12-19 14:40:00,13.61,13.61,13.59,13.61,176217.0,12.0673,12.0673,12.0496,12.0673,176217.0
2022-12-19 14:45:00,13.61,13.62,13.59,13.6,129910.0,12.0673,12.0762,12.0496,12.0585,129910.0
2022-12-19 14:50:00,13.6,13.6,13.59,13.6,87145.0,12.0585,12.0585,12.0496,12.0585,87145.0
2022-12-19 14:55:00,13.6,13.62,13.59,13.62,104057.0,12.0585,12.0762,12.0496,12.0762,104057.0
2022-12-19 15:00:00,13.62,13.62,13.59,13.62,121206.0,12.0762,12.0762,12.0496,12.0762,121206.0
2022-12-19 15:05:00,13.62,13.63,13.6,13.63,167838.0,12.0762,12.0851,12.0585,12.0851,167838.0
2022-12-19 15:10:00,13.63,13.64,13.62,13.62,179637.0,12.0851,12.0939,12.0762,12.0762,179637.0
2022-12-19 15:15:00,13.63,13.65,13.62,13.64,147591.0,12.0851,12.1028,12.0762,12.0939,147591.0
2022-12-19 15:20:00,13.64,13.65,13.62,13.63,219744.0,12.0939,12.1028,12.0762,12.0851,219744.0
2022-12-19 15:25:00,13.63,13.65,13.63,13.63,145155.0,12.0851,12.1028,12.0851,12.0851,145155.0
2022-12-19 15:30:00,13.63,13.67,13.63,13.67,202329.0,12.0851,12.1205,12.0851,12.1205,202329.0
2022-12-19 15:35:00,13.67,13.68,13.64,13.65,167349.0,12.1205,12.1294,12.0939,12.1028,167349.0
2022-12-19 15:40:00,13.65,13.66,13.63,13.66,190861.0,12.1028,12.1117,12.0851,12.1117,190861.0
2022-12-19 15:45:00,13.66,13.68,13.65,13.66,190436.0,12.1117,12.1294,12.1028,12.1117,190436.0
2022-12-19 15:50:00,13.67,13.69,13.66,13.69,346668.0,12.1205,12.1383,12.1117,12.1383,346668.0
2022-12-19 15:55:00,13.69,13.7,13.68,13.69,455232.0,12.1383,12.1471,12.1294,12.1383,455232.0
2022-12-20 09:30:00,13.76,13.83,13.69,13.75,400004.0,12.2003,12.2624,12.1383,12.1915,400004.0
2022-12-20 09:35:00,13.76,13.83,13.75,13.81,89088.0,12.2003,12.2624,12.1915,12.2447,89088.0
2022-12-20 09:40:00,13.81,13.84,13.75,13.77,108282.0,12.2447,12.2713,12.1915,12.2092,108282.0
2022-12-20 09:45:00,13.77,13.8,13.74,13.77,172121.0,12.2092,12.2358,12.1826,12.2092,172121.0
2022-12-20 09:50:00,13.76,13.8,13.75,13.76,88055.0,12.2003,12.2358,12.1915,12.2003,88055.0
2022-12-20 09:55:00,13.77,13.79,13.76,13.79,65134.0,12.2092,12.2269,12.2003,12.2269,65134.0
2022-12-20 10:00:00,13.79,13.8,13.76,13.77,124678.0,12.2269,12.2358,12.2003,12.2092,124678.0
2022-12-20 10:05:00,13.78,13.81,13.76,13.77,279287.0,12.2181,12.2447,12.2003,12.2092,279287.0
2022-12-20 10:10:00,13.77,13.8,13.75,13.79,115156.0,12.2092,12.2358,12.1915,12.2269,115156.0
2022-12-20 10:15:00,13.79,13.79,13.76,13.77,86185.0,12.2269,12.2269,12.2003,12.2092,86185.0
2022-12-20 10:20:00,13.77,13.81,13.76,13.79,122329.0,12.2092,12.2447,12.2003,12.2269,122329.0
2022-12-20 10:25:00,13.79,13.82,13.77,13.82,119949.0,12.2269,12.2535,12.2092,12.2535,119949.0
2022-12-20 10:30:00,13.82,13.83,13.8,13.8,213957.0,12.2535,12.2624,12.2358,12.2358,213957.0
2022-12-20 10:35:00,13.8,13.83,13.8,13.82,100591.0,12.2358,12.2624,12.2358,12.2535,100591.0
2022-12-20 10:40:00,13.82,13.85,13.81,13.85,170760.0,12.2535,12.2801,12.2447,12.2801,170760.0
2022-12-20 10:45:00,13.85,13.86,13.82,13.84,155479.0,12.2801,12.289,12.2535,12.2713,155479.0
2022-12-20 10:50:00,13.83,13.85,13.82,13.84,139862.0,12.2624,12.2801,12.2535,12.2713,139862.0
2022-12-20 10:55:00,13.84,13.85,13.83,13.84,127081.0,12.2713,12.2801,12.2624,12.2713,127081.0
2022-12-20 11:00:00,13.84,13.86,13.83,13.86,164063.0,12.2713,12.289,12.2624,12.289,164063.0
2022-12-20 11:05:00,13.86,13.86,13.83,13.85,170479.0,12.289,12.289,12.2624,12.2801,170479.0
2022-12-20 11:10:00,13.84,13.84,13.82,13.82,109988.0,12.2713,12.2713,12.2535,12.2535,109988.0
2022-12-20 11:15:00,13.82,13.82,13.77,13.8,201165.0,12.2535,12.2535,12.2092,12.2358,201165.0
2022-12-20 11:20:00,13.81,13.81,13.79,13.79,62178.0,12.2447,12.2447,12.2269,12.2269,62178.0
2022-12-20 11:25:00,13.79,13.79,13.76,13.79,141226.0,12.2269,12.2269,12.2003,12.2269,141226.0
2022-12-20 11:30:00,13.78,13.81,13.77,13.8,141894.0,12.2181,12.2447,12.2092,12.2358,141894.0
2022-12-20 11:35:00,13.81,13.81,13.77,13.79,105280.0,12.2447,12.2447,12.2092,12.2269,105280.0
2022-12-20 11:40:00,13.79,13.82,13.77,13.82,114774.0,12.2269,12.2535,12.2092,12.2535,114774.0
2022-12-20 11:45:00,13.82,13.83,13.8,13.83,141018.0,12.2535,12.2624,12.2358,12.2624,141018.0
2022-12-20 11:50:00,13.82,13.83,13.8,13.82,69885.0,12.2535,12.2624,12.2358,12.2535,69885.0
2022-12-20 11:55:00,13.82,13.82,13.8,13.82,60098.0,12.2535,12.2535,12.2358,12.2535,60098.0
2022-12-20 12:00:00,13.82,13.83,13.8,13.82,135598.0,12.2535,12.2624,12.2358,12.2535,135598.0
2022-12-20 12:05:00,13.82,13.83,13.81,13.81,66063.0,12.2535,12.2624,12.2447,12.2447,66063.0
2022-12-20 12:10:00,13.81,13.81,13.78,13.79,115823.0,12.2447,12.2447,12.2181,12.2269,115823.0
2022-12-20 12:15:00,13.79,13.79,13.77,13.79,43134.0,12.2269,12.2269,12.2092,12.2269,43134.0
2022-12-20 12:20:00,13.79,13.8,13.78,13.8,45190.0,12.2269,12.2358,12.2181,12.2358,45190.0
2022-12-20 12:25:00,13.79,13.8,13.77,13.78,156541.0,12.2269,12.2358,12.2092,12.2181,156541.0
2022-12-20 12:30:00,13.77,13.79,13.76,13.77,139033.0,12.2092,12.2269,12.2003,12.2092,139033.0
2022-12-20 12:35:00,13.77,13.79,13.76,13.77,98875.0,12.2092,12.2269,12.2003,12.2092,98875.0
2022-12-20 12:40:00,13.79,13.8,13.78,13.78,73631.0,12.2269,12.2358,12.2181,12.2181,73631.0
2022-12-20 12:45:00,13.79,13.8,13.77,13.79,113227.0,12.2269,12.2358,12.2092,12.2269,113227.0
2022-12-20 12:50:00,13.79,13.8,13.78,13.79,62374.0,12.2269,12.2358,12.2181,12.2269,62374.0
2022-12-20 12:55:00,13.8,13.81,13.79,13.81,66731.0,12.2358,12.2447,12.2269,12.2447,66731.0
2022-12-20 13:00:00,13.81,13.83,13.8,13.83,95854.0,12.2447,12.2624,12.2358,12.2624,95854.0
2022-12-20 13:05:00,13.82,13.83,13.81,13.83,112090.0,12.2535,12.2624,12.2447,12.2624,112090.0
2022-12-20 13:10:00,13.83,13.83,13.81,13.82,69896.0,12.2624,12.2624,12.2447,12.2535,69896.0
2022-12-20 13:15:00,13.82,13.84,13.81,13.82,58130.0,12.2535,12.2713,12.2447,12.2535,58130.0
2022-12-20 13:20:00,13.82,13.84,13.81,13.84,80965.0,12.2535,12.2713,12.2447,12.2713,80965.0
2022-12-20 13:25:00,13.84,13.85,13.83,13.85,44262.0,12.2713,12.2801,12.2624,12.2801,44262.0
2022-12-20 13:30:00,13.85,13.86,13.84,13.85,55693.0,12.2801,12.289,12.2713,12.2801,55693.0
2022-12-20 13:35:00,13.85,13.87,13.84,13.86,104668.0,12.2801,12.2979,12.2713,12.289,104668.0
2022-12-20 13:40:00,13.86,13.87,13.85,13.87,75360.0,12.289,12.2979,12.2801,12.2979,75360.0
2022-12-20 13:45:00,13.87,13.87,13.84,13.85,69272.0,12.2979,12.2979,12.2713,12.2801,69272.0
2022-12-20 13:50:00,13.85,13.87,13.84,13.86,136827.0,12.2801,12.2979,12.2713,12.289,136827.0
2022-12-20 13:55:00,13.86,13.86,13.83,13.85,62157.0,12.289,12.289,12.2624,12.2801,62157.0
2022-12-20 14:00:00,13.85,13.85,13.83,13.84,81148.0,12.2801,12.2801,12.2624,12.2713,81148.0
2022-12-20 14:05:00,13.84,13.84,13.82,13.83,83708.0,12.2713,12.2713,12.2535,12.2624,83708.0
2022-12-20 14:10:00,13.83,13.84,13.82,13.84,45638.0,12.2624,12.2713,12.2535,12.2713,45638.0
2022-12-20 14:15:00,13.84,13.84,13.82,13.83,64317.0,12.2713,12.2713,12.2535,12.2624,64317.0
2022-12-20 14:20:00,13.83,13.83,13.8,13.81,98625.0,12.2624,12.2624,12.2358,12.2447,98625.0
2022-12-20 14:25:00,13.81,13.81,13.79,13.79,79337.0,12.2447,12.2447,12.2269,12.2269,79337.0
2022-12-20 14:30:00,13.8,13.81,13.79,13.8,103915.0,12.2358,12.2447,12.2269,12.2358,103915.0
2022-12-20 14:35:00,13.8,13.8,13.77,13.79,124852.0,12.2358,12.2358,12.2092,12.2269,124852.0
2022-12-20 14:40:00,13.79,13.79,13.77,13.77,105678.0,12.2269,12.2269,12.2092,12.2092,105678.0
2022-12-20 14:45:00,13.78,13.79,13.77,13.78,155193.0,12.2181,12.2269,12.2092,12.2181,155193.0
2022-12-20 14:50:00,13.78,13.79,13.77,13.79,79101.0,12.2181,12.2269,12.2092,12.2269,79101.0
2022-12-20 14:55:00,13.79,13.79,13.77,13.78,132552.0,12.2269,12.2269,12.2092,12.2181,132552.0
2022-12-20 15:00:00,13.78,13.78,13.76,13.78,180287.0,12.2181,12.2181,12.2003,12.2181,180287.0
2022-12-20 15:05:00,13.77,13.79,13.77,13.78,107966.0,12.2092,12.2269,12.2092,12.2181,107966.0
2022-12-20 15:10:00,13.78,13.8,13.77,13.79,122387.0,12.2181,12.2358,12.2092,12.2269,122387.0
2022-12-20 15:15:00,13.79,13.81,13.78,13.79,199734.0,12.2269,12.2447,12.2181,12.2269,199734.0
2022-12-20 15:20:00,13.79,13.8,13.78,13.79,123133.0,12.2269,12.2358,12.2181,12.2269,123133.0
2022-12-20 15:25:00,13.79,13.8,13.78,13.79,190677.0,12.2269,12.2358,12.2181,12.2269,190677.0
2022-12-20 15:30:00,13.79,13.8,13.78,13.79,221200.0,12.2269,12.2358,12.2181,12.2269,221200.0
2022-12-20 15:35:00,13.8,13.82,13.79,13.82,133660.0,12.2358,12.2535,12.2269,12.2535,133660.0
2022-12-20 15:40:00,13.82,13.83,13.81,13.82,240925.0,12.2535,12.2624,12.2447,12.2535,240925.0
2022-12-20 15:45:00,13.82,13.83,13.8,13.81,366403.0,12.2535,12.2624,12.2358,12.2447,366403.0
2022-12-20 15:50:00,13.8,13.81,13.77,13.78,419391.0,12.2358,12.2447,12.2092,12.2181,419391.0
2022-12-20 15:55:00,13.77,13.79,13.77,13.78,680437.0,12.2092,12.2269,12.2092,12.2181,680437.0
2022-12-21 09:30:00,13.94,14.02,13.92,13.98,279214.0,12.3599,12.4309,12.3422,12.3954,279214.0
2022-12-21 09:35:00,13.99,14.01,13.96,13.97,147917.0,12.4043,12.422,12.3777,12.3865,147917.0
2022-12-21 09:40:00,13.97,13.97,13.9,13.92,166004.0,12.3865,12.3865,12.3245,12.3422,166004.0
2022-12-21 09:45:00,13.93,13.98,13.92,13.95,224379.0,12.3511,12.3954,12.3422,12.3688,224379.0
2022-12-21 09:50:00,13.95,13.95,13.9,13.93,113366.0,12.3688,12.3688,12.3245,12.3511,113366.0
2022-12-21 09:55:00,13.93,13.94,13.91,13.94,96643.0,12.3511,12.3599,12.3333,12.3599,96643.0
2022-12-21 10:00:00,13.93,13.97,13.92,13.96,90334.0,12.3511,12.3865,12.3422,12.3777,90334.0
2022-12-21 10:05:00,13.96,13.99,13.96,13.99,115681.0,12.3777,12.4043,12.3777,12.4043,115681.0
2022-12-21 10:10:00,13.99,13.99,13.96,13.96,89356.0,12.4043,12.4043,12.3777,12.3777,89356.0
2022-12-21 10:15:00,13.96,13.97,13.95,13.96,119951.0,12.3777,12.3865,12.3688,12.3777,119951.0
2022-12-21 10:20:00,13.96,14.0,13.96,14.0,82484.0,12.3777,12.4131,12.3777,12.4131,82484.0
2022-12-21 10:25:00,14.0,14.02,13.99,14.02,69233.0,12.4131,12.4309,12.4043,12.4309,69233.0
2022-12-21 10:30:00,14.02,14.04,14.0,14.04,116823.0,12.4309,12.4486,12.4131,12.4486,116823.0
2022-12-21 10:35:00,14.04,14.04,14.02,14.04,67536.0,12.4486,12.4486,12.4309,12.4486,67536.0
2022-12-21 10:40:00,14.04,14.04,14.03,14.03,37273.0,12.4486,12.4486,12.4397,12.4397,37273.0
2022-12-21 10:45:00,14.04,14.04,14.03,14.04,76549.0,12.4486,12.4486,12.4397,12.4486,76549.0
2022-12-21 10:50:00,14.04,14.05,14.03,14.04,88304.0,12.4486,12.4575,12.4397,12.4486,88304.0
2022-12-21 10:55:00,14.04,14.05,14.01,14.02,153348.0,12.4486,12.4575,12.422,12.4309,153348.0
2022-12-21 11:00:00,14.02,14.04,14.02,14.03,75966.0,12.4309,12.4486,12.4309,12.4397,75966.0
2022-12-21 11:05:00,14.03,14.03,14.0,14.02,87966.0,12.4397,12.4397,12.4131,12.4309,87966.0
2022-12-21 11:10:00,14.02,14.03,14.01,14.02,67243.0,12.4309,12.4397,12.422,12.4309,67243.0
2022-12-21 11:15:00,14.02,14.02,13.99,14.0,76267.0,12.4309,12.4309,12.4043,12.4131,76267.0
2022-12-21 11:20:00,14.0,14.0,13.98,14.0,67740.0,12.4131,12.4131,12.3954,12.4131,67740.0
2022-12-21 11:25:00,14.0,14.01,13.99,14.01,74425.0,12.4131,12.422,12.4043,12.422,74425.0
2022-12-21 11:30:00,14.01,14.01,13.99,14.01,47696.0,12.422,12.422,12.4043,12.422,47696.0
2022-12-21 11:35:00,14.01,14.01,14.0,14.01,81379.0,12.422,12.422,12.4131,12.422,81379.0
2022-12-21 11:40:00,14.01,14.01,13.99,14.01,33987.0,12.422,12.422,12.4043,12.422,33987.0
2022-12-21 11:45:00,14.01,14.01,13.99,14.01,86402.0,12.422,12.422,12.4043,12.422,86402.0
2022-12-21 11:50:00,14.01,14.01,13.98,14.0,94989.0,12.422,12.422,12.3954,12.4131,94989.0
2022-12-21 11:55:00,14.0,14.01,13.99,14.0,114266.0,12.4131,12.422,12.4043,12.4131,114266.0
2022-12-21 12:00:00,14.0,14.01,13.98,13.99,167117.0,12.4131,12.422,12.3954,12.4043,167117.0
2022-12-21 12:05:00,13.98,14.0,13.98,13.99,120383.0,12.3954,12.4131,12.3954,12.4043,120383.0
2022-12-21 12:10:00,13.99,14.0,13.98,13.99,134984.0,12.4043,12.4131,12.3954,12.4043,134984.0
2022-12-21 12:15:00,13.99,14.0,13.98,14.0,61055.0,12.4043,12.4131,12.3954,12.4131,61055.0
2022-12-21 12:20:00,14.0,14.01,13.99,14.01,41639.0,12.4131,12.422,12.4043,12.422,41639.0
2022-12-21 12:25:00,14.01,14.01,13.98,13.99,114777.0,12.422,12.422,12.3954,12.4043,114777.0
2022-12-21 12:30:00,13.99,14.01,13.98,14.01,47146.0,12.4043,12.422,12.3954,12.422,47146.0
2022-12-21 12:35:00,14.01,14.01,14.0,14.01,48726.0,12.422,12.422,12.4131,12.422,48726.0
2022-12-21 12:40:00,14.01,14.01,14.0,14.01,119089.0,12.422,12.422,12.4131,12.422,119089.0
2022-12-21 12:45:00,14.0,14.01,13.99,14.0,95003.0,12.4131,12.422,12.4043,12.4131,95003.0
2022-12-21 12:50:00,14.0,14.01,13.99,14.0,90924.0,12.4131,12.422,12.4043,12.4131,90924.0
2022-12-21 12:55:00,14.0,14.01,13.99,14.01,61963.0,12.4131,12.422,12.4043,12.422,61963.0
2022-12-21 13:00:00,14.01,14.02,14.0,14.02,66929.0,12.422,12.4309,12.4131,12.4309,66929.0
2022-12-21 13:05:00,14.02,14.04,14.01,14.04,125024.0,12.4309,12.4486,12.422,12.4486,125024.0
2022-12-21 13:10:00,14.04,14.04,14.01,14.02,116923.0,12.4486,12.4486,12.422,12.4309,116923.0
2022-12-21 13:15:00,14.01,14.02,13.99,14.0,129795.0,12.422,12.4309,12.4043,12.4131,129795.0
2022-12-21 13:20:00,14.0,14.01,13.97,13.98,73140.0,12.4131,12.422,12.3865,12.3954,73140.0
2022-12-21 13:25:00,13.98,13.98,13.96,13.96,46847.0,12.3954,12.3954,12.3777,12.3777,46847.0
2022-12-21 13:30:00,13.97,13.99,13.97,13.99,44917.0,12.3865,12.4043,12.3865,12.4043,44917.0
2022-12-21 13:35:00,13.99,13.99,13.97,13.98,78986.0,12.4043,12.4043,12.3865,12.3954,78986.0
2022-12-21 13:40:00,13.97,13.98,13.96,13.98,97254.0,12.3865,12.3954,12.3777,12.3954,97254.0
2022-12-21 13:45:00,13.98,13.99,13.97,13.98,106333.0,12.3954,12.4043,12.3865,12.3954,106333.0
2022-12-21 13:50:00,13.98,13.99,13.98,13.99,61089.0,12.3954,12.4043,12.3954,12.4043,61089.0
2022-12-21 13:55:00,13.99,13.99,13.97,13.98,66967.0,12.4043,12.4043,12.3865,12.3954,66967.0
2022-12-21 14:00:00,13.97,13.99,13.97,13.99,60452.0,12.3865,12.4043,12.3865,12.4043,60452.0
2022-12-21 14:05:00,13.99,13.99,13.97,13.98,102365.0,12.4043,12.4043,12.3865,12.3954,102365.0
2022-12-21 14:10:00,13.99,13.99,13.97,13.98,106663.0,12.4043,12.4043,12.3865,12.3954,106663.0
2022-12-21 14:15:00,13.98,13.98,13.96,13.96,62890.0,12.3954,12.3954,12.3777,12.3777,62890.0
2022-12-21 14:20:00,13.96,13.97,13.95,13.95,46009.0,12.3777,12.3865,12.3688,12.3688,46009.0
2022-12-21 14:25:00,13.95,13.96,13.94,13.95,85454.0,12.3688,12.3777,12.3599,12.3688,85454.0
2022-12-21 14:30:00,13.94,13.97,13.94,13.97,143705.0,12.3599,12.3865,12.3599,12.3865,143705.0
2022-12-21 14:35:00,13.96,13.97,13.93,13.95,140620.0,12.3777,12.3865,12.3511,12.3688,140620.0
2022-12-21 14:40:00,13.95,13.95,13.93,13.94,68551.0,12.3688,12.3688,12.3511,12.3599,68551.0
2022-12-21 14:45:00,13.95,13.96,13.94,13.96,100262.0,12.3688,12.3777,12.3599,12.3777,100262.0
2022-12-21 14:50:00,13.96,13.96,13.94,13.95,89225.0,12.3777,12.3777,12.3599,12.3688,89225.0
2022-12-21 14:55:00,13.95,13.95,13.93,13.93,116995.0,12.3688,12.3688,12.3511,12.3511,116995.0
2022-12-21 15:00:00,13.94,13.96,13.93,13.96,165439.0,12.3599,12.3777,12.3511,12.3777,165439.0
2022-12-21 15:05:00,13.96,13.96,13.93,13.94,122004.0,12.3777,12.3777,12.3511,12.3599,122004.0
2022-12-21 15:10:00,13.94,13.95,13.93,13.95,69809.0,12.3599,12.3688,12.3511,12.3688,69809.0
2022-12-21 15:15:00,13.95,13.95,13.93,13.94,138286.0,12.3688,12.3688,12.3511,12.3599,138286.0
2022-12-21 15:20:00,13.94,13.94,13.92,13.94,101686.0,12.3599,12.3599,12.3422,12.3599,101686.0
2022-12-21 15:25:00,13.94,13.95,13.93,13.94,133507.0,12.3599,12.3688,12.3511,12.3599,133507.0
2022-12-21 15:30:00,13.95,13.97,13.94,13.96,231627.0,12.3688,12.3865,12.3599,12.3777,231627.0
2022-12-21 15:35:00,13.96,13.97,13.95,13.96,135872.0,12.3777,12.3865,12.3688,12.3777,135872.0
2022-12-21 15:40:00,13.96,13.96,13.94,13.95,219508.0,12.3777,12.3777,12.3599,12.3688,219508.0
2022-12-21 15:45:00,13.95,13.97,13.94,13.97,212041.0,12.3688,12.3865,12.3599,12.3865,212041.0
2022-12-21 15:50:00,13.96,13.97,13.94,13.97,517897.0,12.3777,12.3865,12.3599,12.3865,517897.0
2022-12-21 15:55:00,13.97,14.0,13.96,14.0,599517.0,12.3865,12.4131,12.3777,12.4131,599517.0
2022-12-22 09:30:00,13.96,13.96,13.87,13.91,251889.0,12.3777,12.3777,12.2979,12.3333,251889.0
2022-12-22 09:35:00,13.9,13.92,13.88,13.88,226359.0,12.3245,12.3422,12.3067,12.3067,226359.0
2022-12-22 09:40:00,13.89,13.94,13.89,13.92,145456.0,12.3156,12.3599,12.3156,12.3422,145456.0
2022-12-22 09:45:00,13.93,13.94,13.9,13.93,151431.0,12.3511,12.3599,12.3245,12.3511,151431.0
2022-12-22 09:50:00,13.92,13.93,13.88,13.88,83558.0,12.3422,12.3511,12.3067,12.3067,83558.0
2022-12-22 09:55:00,13.88,13.89,13.84,13.84,75284.0,12.3067,12.3156,12.2713,12.2713,75284.0
2022-12-22 10:00:00,13.85,13.86,13.8,13.83,118234.0,12.2801,12.289,12.2358,12.2624,118234.0
2022-12-22 10:05:00,13.83,13.84,13.8,13.83,94799.0,12.2624,12.2713,12.2358,12.2624,94799.0
2022-12-22 10:10:00,13.82,13.86,13.82,13.84,143246.0,12.2535,12.289,12.2535,12.2713,143246.0
2022-12-22 10:15:00,13.83,13.84,13.81,13.82,95530.0,12.2624,12.2713,12.2447,12.2535,95530.0
2022-12-22 10:20:00,13.81,13.83,13.8,13.83,114557.0,12.2447,12.2624,12.2358,12.2624,114557.0
2022-12-22 10:25:00,13.83,13.83,13.8,13.82,69799.0,12.2624,12.2624,12.2358,12.2535,69799.0
2022-12-22 10:30:00,13.82,13.84,13.81,13.82,187751.0,12.2535,12.2713,12.2447,12.2535,187751.0
2022-12-22 10:35:00,13.82,13.83,13.8,13.81,138004.0,12.2535,12.2624,12.2358,12.2447,138004.0
2022-12-22 10:40:00,13.8,13.8,13.78,13.8,108308.0,12.2358,12.2358,12.2181,12.2358,108308.0
2022-12-22 10:45:00,13.79,13.81,13.78,13.79,76999.0,12.2269,12.2447,12.2181,12.2269,76999.0
2022-12-22 10:50:00,13.79,13.81,13.78,13.79,80039.0,12.2269,12.2447,12.2181,12.2269,80039.0
2022-12-22 10:55:00,13.79,13.8,13.77,13.77,74355.0,12.2269,12.2358,12.2092,12.2092,74355.0
2022-12-22 11:00:00,13.77,13.78,13.75,13.77,63810.0,12.2092,12.2181,12.1915,12.2092,63810.0
2022-12-22 11:05:00,13.76,13.77,13.74,13.75,66572.0,12.2003,12.2092,12.1826,12.1915,66572.0
2022-12-22 11:10:00,13.75,13.75,13.74,13.75,54422.0,12.1915,12.1915,12.1826,12.1915,54422.0
2022-12-22 11:15:00,13.76,13.78,13.75,13.76,130113.0,12.2003,12.2181,12.1915,12.2003,130113.0
2022-12-22 11:20:00,13.75,13.76,13.74,13.75,80791.0,12.1915,12.2003,12.1826,12.1915,80791.0
2022-12-22 11:25:00,13.74,13.75,13.72,13.74,99847.0,12.1826,12.1915,12.1649,12.1826,99847.0
2022-12-22 11:30:00,13.74,13.76,13.73,13.75,90159.0,12.1826,12.2003,12.1737,12.1915,90159.0
2022-12-22 11:35:00,13.76,13.76,13.74,13.74,39240.0,12.2003,12.2003,12.1826,12.1826,39240.0
2022-12-22 11:40:00,13.74,13.76,13.73,13.76,63871.0,12.1826,12.2003,12.1737,12.2003,63871.0
2022-12-22 11:45:00,13.76,13.76,13.74,13.74,28236.0,12.2003,12.2003,12.1826,12.1826,28236.0
2022-12-22 11:50:00,13.75,13.75,13.73,13.74,66918.0,12.1915,12.1915,12.1737,12.1826,66918.0
2022-12-22 11:55:00,13.74,13.76,13.73,13.76,69369.0,12.1826,12.2003,12.1737,12.2003,69369.0
2022-12-22 12:00:00,13.75,13.76,13.74,13.76,51295.0,12.1915,12.2003,12.1826,12.2003,51295.0
2022-12-22 12:05:00,13.76,13.76,13.74,13.76,148334.0,12.2003,12.2003,12.1826,12.2003,148334.0
2022-12-22 12:10:00,13.76,13.77,13.75,13.75,74201.0,12.2003,12.2092,12.1915,12.1915,74201.0
2022-12-22 12:15:00,13.75,13.75,13.73,13.74,60466.0,12.1915,12.1915,12.1737,12.1826,60466.0
2022-12-22 12:20:00,13.74,13.74,13.72,13.73,42924.0,12.1826,12.1826,12.1649,12.1737,42924.0
2022-12-22 12:25:00,13.72,13.73,13.68,13.69,86420.0,12.1649,12.1737,12.1294,12.1383,86420.0
2022-12-22 12:30:00,13.69,13.71,13.68,13.69,66723.0,12.1383,12.156,12.1294,12.1383,66723.0
2022-12-22 12:35:00,13.69,13.7,13.68,13.7,94714.0,12.1383,12.1471,12.1294,12.1471,94714.0
2022-12-22 12:40:00,13.7,13.7,13.68,13.69,94992.0,12.1471,12.1471,12.1294,12.1383,94992.0
2022-12-22 12:45:00,13.69,13.7,13.68,13.69,82457.0,12.1383,12.1471,12.1294,12.1383,82457.0
2022-12-22 12:50:00,13.69,13.69,13.67,13.68,78156.0,12.1383,12.1383,12.1205,12.1294,78156.0
2022-12-22 12:55:00,13.69,13.69,13.67,13.68,48152.0,12.1383,12.1383,12.1205,12.1294,48152.0
2022-12-22 13:00:00,13.68,13.69,13.66,13.67,75208.0,12.1294,12.1383,12.1117,12.1205,75208.0
2022-12-22 13:05:00,13.67,13.68,13.65,13.66,53944.0,12.1205,12.1294,12.1028,12.1117,53944.0
2022-12-22 13:10:00,13.67,13.68,13.66,13.68,52759.0,12.1205,12.1294,12.1117,12.1294,52759.0
2022-12-22 13:15:00,13.68,13.69,13.67,13.68,77773.0,12.1294,12.1383,12.1205,12.1294,77773.0
2022-12-22 13:20:00,13.69,13.69,13.68,13.69,35396.0,12.1383,12.1383,12.1294,12.1383,35396.0
2022-12-22 13:25:00,13.69,13.69,13.68,13.69,31190.0,12.1383,12.1383,12.1294,12.1383,31190.0
2022-12-22 13:30:00,13.68,13.68,13.65,13.66,109915.0,12.1294,12.1294,12.1028,12.1117,109915.0
2022-12-22 13:35:00,13.65,13.69,13.65,13.69,47928.0,12.1028,12.1383,12.1028,12.1383,47928.0
2022-12-22 13:40:00,13.68,13.69,13.67,13.69,93842.0,12.1294,12.1383,12.1205,12.1383,93842.0
2022-12-22 13:45:00,13.68,13.69,13.68,13.69,37526.0,12.1294,12.1383,12.1294,12.1383,37526.0
2022-12-22 13:50:00,13.69,13.7,13.68,13.7,50522.0,12.1383,12.1471,12.1294,12.1471,50522.0
2022-12-22 13:55:00,13.7,13.71,13.68,13.7,126857.0,12.1471,12.156,12.1294,12.1471,126857.0
2022-12-22 14:00:00,13.71,13.71,13.68,13.69,97871.0,12.156,12.156,12.1294,12.1383,97871.0
2022-12-22 14:05:00,13.69,13.7,13.68,13.7,71926.0,12.1383,12.1471,12.1294,12.1471,71926.0
2022-12-22 14:10:00,13.69,13.73,13.69,13.73,148967.0,12.1383,12.1737,12.1383,12.1737,148967.0
2022-12-22 14:15:00,13.72,13.74,13.72,13.74,64084.0,12.1649,12.1826,12.1649,12.1826,64084.0
2022-12-22 14:20:00,13.74,13.76,13.71,13.75,169713.0,12.1826,12.2003,12.156,12.1915,169713.0
2022-12-22 14:25:00,13.75,13.77,13.74,13.77,71321.0,12.1915,12.2092,12.1826,12.2092,71321.0
2022-12-22 14:30:00,13.77,13.79,13.76,13.79,81292.0,12.2092,12.2269,12.2003,12.2269,81292.0
2022-12-22 14:35:00,13.79,13.8,13.77,13.79,93066.0,12.2269,12.2358,12.2092,12.2269,93066.0
2022-12-22 14:40:00,13.79,13.8,13.77,13.78,57605.0,12.2269,12.2358,12.2092,12.2181,57605.0
2022-12-22 14:45:00,13.78,13.81,13.77,13.81,122971.0,12.2181,12.2447,12.2092,12.2447,122971.0
2022-12-22 14:50:00,13.8,13.83,13.8,13.83,61876.0,12.2358,12.2624,12.2358,12.2624,61876.0
2022-12-22 14:55:00,13.82,13.83,13.81,13.83,100359.0,12.2535,12.2624,12.2447,12.2624,100359.0
2022-12-22 15:00:00,13.83,13.84,13.82,13.83,83965.0,12.2624,12.2713,12.2535,12.2624,83965.0
2022-12-22 15:05:00,13.82,13.84,13.81,13.84,130118.0,12.2535,12.2713,12.2447,12.2713,130118.0
2022-12-22 15:10:00,13.84,13.84,13.83,13.83,95002.0,12.2713,12.2713,12.2624,12.2624,95002.0
2022-12-22 15:15:00,13.84,13.87,13.83,13.87,144949.0,12.2713,12.2979,12.2624,12.2979,144949.0
2022-12-22 15:20:00,13.87,13.9,13.86,13.88,254435.0,12.2979,12.3245,12.289,12.3067,254435.0
2022-12-22 15:25:00,13.88,13.89,13.87,13.88,93827.0,12.3067,12.3156,12.2979,12.3067,93827.0
2022-12-22 15:30:00,13.88,13.89,13.87,13.88,173816.0,12.3067,12.3156,12.2979,12.3067,173816.0
2022-12-22 15:35:00,13.89,13.9,13.88,13.9,224193.0,12.3156,12.3245,12.3067,12.3245,224193.0
2022-12-22 15:40:00,13.9,13.91,13.89,13.91,222278.0,12.3245,12.3333,12.3156,12.3333,222278.0
2022-12-22 15:45:00,13.91,13.91,13.89,13.91,208403.0,12.3333,12.3333,12.3156,12.3333,208403.0
2022-12-22 15:50:00,13.91,13.93,13.9,13.92,451867.0,12.3333,12.3511,12.3245,12.3422,451867.0
2022-12-22 15:55:00,13.91,13.93,13.9,13.93,625800.0,12.3333,12.3511,12.3245,12.3511,625800.0
2022-12-23 09:30:00,13.93,14.06,13.92,14.04,333908.0,12.3511,12.4663,12.3422,12.4486,333908.0
2022-12-23 09:35:00,14.04,14.04,13.95,13.99,91825.0,12.4486,12.4486,12.3688,12.4043,91825.0
2022-12-23 09:40:00,13.99,14.03,13.94,13.94,250207.0,12.4043,12.4397,12.3599,12.3599,250207.0
2022-12-23 09:45:00,13.95,13.99,13.94,13.96,135301.0,12.3688,12.4043,12.3599,12.3777,135301.0
2022-12-23 09:50:00,13.95,13.96,13.89,13.91,69534.0,12.3688,12.3777,12.3156,12.3333,69534.0
2022-12-23 09:55:00,13.9,13.93,13.88,13.93,98445.0,12.3245,12.3511,12.3067,12.3511,98445.0
2022-12-23 10:00:00,13.93,13.99,13.89,13.95,273485.0,12.3511,12.4043,12.3156,12.3688,273485.0
2022-12-23 10:05:00,13.95,13.98,13.93,13.96,60634.0,12.3688,12.3954,12.3511,12.3777,60634.0
2022-12-23 10:10:00,13.97,13.99,13.94,13.95,42348.0,12.3865,12.4043,12.3599,12.3688,42348.0
2022-12-23 10:15:00,13.94,14.0,13.94,13.99,109769.0,12.3599,12.4131,12.3599,12.4043,109769.0
2022-12-23 10:20:00,13.99,14.01,13.96,14.01,111728.0,12.4043,12.422,12.3777,12.422,111728.0
2022-12-23 10:25:00,14.01,14.02,13.98,14.0,122222.0,12.422,12.4309,12.3954,12.4131,122222.0
2022-12-23 10:30:00,14.0,14.01,13.99,14.0,62554.0,12.4131,12.422,12.4043,12.4131,62554.0
2022-12-23 10:35:00,14.0,14.02,13.98,14.01,60684.0,12.4131,12.4309,12.3954,12.422,60684.0
2022-12-23 10:40:00,14.01,14.02,13.99,14.0,77222.0,12.422,12.4309,12.4043,12.4131,77222.0
2022-12-23 10:45:00,14.0,14.0,13.97,13.99,151247.0,12.4131,12.4131,12.3865,12.4043,151247.0
2022-12-23 10:50:00,13.99,14.0,13.95,13.96,59190.0,12.4043,12.4131,12.3688,12.3777,59190.0
2022-12-23 10:55:00,13.96,13.98,13.93,13.96,124623.0,12.3777,12.3954,12.3511,12.3777,124623.0
2022-12-23 11:00:00,13.95,13.97,13.94,13.96,78704.0,12.3688,12.3865,12.3599,12.3777,78704.0
2022-12-23 11:05:00,13.96,13.96,13.94,13.94,30511.0,12.3777,12.3777,12.3599,12.3599,30511.0
2022-12-23 11:10:00,13.95,13.97,13.94,13.95,79869.0,12.3688,12.3865,12.3599,12.3688,79869.0
2022-12-23 11:15:00,13.95,13.96,13.93,13.94,151071.0,12.3688,12.3777,12.3511,12.3599,151071.0
2022-12-23 11:20:00,13.94,13.96,13.93,13.94,49646.0,12.3599,12.3777,12.3511,12.3599,49646.0
2022-12-23 11:25:00,13.94,13.95,13.93,13.94,31012.0,12.3599,12.3688,12.3511,12.3599,31012.0
2022-12-23 11:30:00,13.94,13.95,13.93,13.94,78799.0,12.3599,12.3688,12.3511,12.3599,78799.0
2022-12-23 11:35:00,13.94,13.97,13.93,13.96,99640.0,12.3599,12.3865,12.3511,12.3777,99640.0
2022-12-23 11:40:00,13.96,13.98,13.96,13.96,71189.0,12.3777,12.3954,12.3777,12.3777,71189.0
2022-12-23 11:45:00,13.96,13.98,13.96,13.98,33188.0,12.3777,12.3954,12.3777,12.3954,33188.0
2022-12-23 11:50:00,13.98,13.99,13.96,13.96,31820.0,12.3954,12.4043,12.3777,12.3777,31820.0
2022-12-23 11:55:00,13.96,13.98,13.96,13.98,41594.0,12.3777,12.3954,12.3777,12.3954,41594.0
2022-12-23 12:00:00,13.98,14.01,13.97,14.01,73670.0,12.3954,12.422,12.3865,12.422,73670.0
2022-12-23 12:05:00,14.01,14.01,14.0,14.01,55980.0,12.422,12.422,12.4131,12.422,55980.0
2022-12-23 12:10:00,14.01,14.01,14.0,14.01,12577.0,12.422,12.422,12.4131,12.422,12577.0
2022-12-23 12:15:00,14.01,14.01,13.99,14.01,183522.0,12.422,12.422,12.4043,12.422,183522.0
2022-12-23 12:20:00,14.0,14.01,13.99,14.01,101222.0,12.4131,12.422,12.4043,12.422,101222.0
2022-12-23 12:25:00,14.0,14.01,13.98,14.0,72448.0,12.4131,12.422,12.3954,12.4131,72448.0
2022-12-23 12:30:00,14.0,14.02,13.99,14.01,57564.0,12.4131,12.4309,12.4043,12.422,57564.0
2022-12-23 12:35:00,14.01,14.02,14.0,14.01,108391.0,12.422,12.4309,12.4131,12.422,108391.0
2022-12-23 12:40:00,14.01,14.01,13.97,13.98,146701.0,12.422,12.422,12.3865,12.3954,146701.0
2022-12-23 12:45:00,13.98,13.99,13.97,13.98,79910.0,12.3954,12.4043,12.3865,12.3954,79910.0
2022-12-23 12:50:00,13.98,13.98,13.97,13.97,35591.0,12.3954,12.3954,12.3865,12.3865,35591.0
2022-12-23 12:55:00,13.97,13.98,13.96,13.97,60940.0,12.3865,12.3954,12.3777,12.3865,60940.0
2022-12-23 13:00:00,13.97,13.99,13.96,13.98,70745.0,12.3865,12.4043,12.3777,12.3954,70745.0
2022-12-23 13:05:00,13.99,13.99,13.98,13.99,20083.0,12.4043,12.4043,12.3954,12.4043,20083.0
2022-12-23 13:10:00,13.99,13.99,13.97,13.98,54035.0,12.4043,12.4043,12.3865,12.3954,54035.0
2022-12-23 13:15:00,13.98,14.0,13.97,13.99,127088.0,12.3954,12.4131,12.3865,12.4043,127088.0
2022-12-23 13:20:00,14.0,14.0,13.99,14.0,15999.0,12.4131,12.4131,12.4043,12.4131,15999.0
2022-12-23 13:25:00,14.0,14.0,13.98,14.0,63331.0,12.4131,12.4131,12.3954,12.4131,63331.0
2022-12-23 13:30:00,14.0,14.0,13.99,14.0,31647.0,12.4131,12.4131,12.4043,12.4131,31647.0
2022-12-23 13:35:00,14.0,14.01,13.99,14.0,67393.0,12.4131,12.422,12.4043,12.4131,67393.0
2022-12-23 13:40:00,14.0,14.01,13.98,13.98,85466.0,12.4131,12.422,12.3954,12.3954,85466.0
2022-12-23 13:45:00,13.99,13.99,13.95,13.98,91314.0,12.4043,12.4043,12.3688,12.3954,91314.0
2022-12-23 13:50:00,13.98,14.0,13.97,14.0,117226.0,12.3954,12.4131,12.3865,12.4131,117226.0
2022-12-23 13:55:00,14.0,14.0,13.99,14.0,40383.0,12.4131,12.4131,12.4043,12.4131,40383.0
2022-12-23 14:00:00,14.0,14.0,13.99,14.0,33017.0,12.4131,12.4131,12.4043,12.4131,33017.0
2022-12-23 14:05:00,14.0,14.01,13.99,14.01,82377.0,12.4131,12.422,12.4043,12.422,82377.0
2022-12-23 14:10:00,14.01,14.02,14.0,14.01,50820.0,12.422,12.4309,12.4131,12.422,50820.0
2022-12-23 14:15:00,14.01,14.02,14.0,14.02,78849.0,12.422,12.4309,12.4131,12.4309,78849.0
2022-12-23 14:20:00,14.02,14.02,13.99,14.0,41591.0,12.4309,12.4309,12.4043,12.4131,41591.0
2022-12-23 14:25:00,14.0,14.0,13.98,13.99,37259.0,12.4131,12.4131,12.3954,12.4043,37259.0
2022-12-23 14:30:00,13.99,14.0,13.98,14.0,97605.0,12.4043,12.4131,12.3954,12.4131,97605.0
2022-12-23 14:35:00,14.0,14.01,13.99,14.01,35281.0,12.4131,12.422,12.4043,12.422,35281.0
2022-12-23 14:40:00,14.01,14.02,13.99,14.0,75500.0,12.422,12.4309,12.4043,12.4131,75500.0
2022-12-23 14:45:00,14.0,14.0,13.99,14.0,34500.0,12.4131,12.4131,12.4043,12.4131,34500.0
2022-12-23 14:50:00,13.99,14.01,13.99,14.0,96351.0,12.4043,12.422,12.4043,12.4131,96351.0
2022-12-23 14:55:00,14.0,14.01,13.99,14.0,43693.0,12.4131,12.422,12.4043,12.4131,43693.0
2022-12-23 15:00:00,14.0,14.02,14.0,14.02,65235.0,12.4131,12.4309,12.4131,12.4309,65235.0
2022-12-23 15:05:00,14.02,14.02,14.0,14.01,42223.0,12.4309,12.4309,12.4131,12.422,42223.0
2022-12-23 15:10:00,14.01,14.01,14.0,14.01,86355.0,12.422,12.422,12.4131,12.422,86355.0
2022-12-23 15:15:00,14.01,14.02,14.0,14.02,81325.0,12.422,12.4309,12.4131,12.4309,81325.0
2022-12-23 15:20:00,14.02,14.02,14.0,14.01,135437.0,12.4309,12.4309,12.4131,12.422,135437.0
2022-12-23 15:25:00,14.01,14.01,14.0,14.01,24176.0,12.422,12.422,12.4131,12.422,24176.0
2022-12-23 15:30:00,14.01,14.02,14.0,14.01,252799.0,12.422,12.4309,12.4131,12.422,252799.0
2022-12-23 15:35:00,14.01,14.01,13.99,14.01,143476.0,12.422,12.422,12.4043,12.422,143476.0
2022-12-23 15:40:00,14.01,14.01,13.99,14.01,158060.0,12.422,12.422,12.4043,12.422,158060.0
2022-12-23 15:45:00,14.01,14.03,14.0,14.03,262532.0,12.422,12.4397,12.4131,12.4397,262532.0
2022-12-23 15:50:00,14.02,14.05,14.01,14.04,295664.0,12.4309,12.4575,12.422,12.4486,295664.0
2022-12-23 15:55:00,14.04,14.05,14.04,14.05,664304.0,12.4486,12.4575,12.4486,12.4575,664304.0
2022-12-27 09:30:00,14.1,14.11,14.05,14.06,154096.0,12.5018,12.5107,12.4575,12.4663,154096.0
2022-12-27 09:35:00,14.05,14.07,14.04,14.06,82702.0,12.4575,12.4752,12.4486,12.4663,82702.0
2022-12-27 09:40:00,14.06,14.09,14.04,14.08,126460.0,12.4663,12.4929,12.4486,12.4841,126460.0
2022-12-27 09:45:00,14.07,14.08,13.99,14.01,139970.0,12.4752,12.4841,12.4043,12.422,139970.0
2022-12-27 09:50:00,14.01,14.02,13.96,14.01,235917.0,12.422,12.4309,12.3777,12.422,235917.0
2022-12-27 09:55:00,14.01,14.02,13.99,13.99,58150.0,12.422,12.4309,12.4043,12.4043,58150.0
2022-12-27 10:00:00,13.99,14.01,13.97,14.0,101799.0,12.4043,12.422,12.3865,12.4131,101799.0
2022-12-27 10:05:00,14.0,14.02,13.98,14.01,63751.0,12.4131,12.4309,12.3954,12.422,63751.0
2022-12-27 10:10:00,14.01,14.04,14.0,14.04,23380.0,12.422,12.4486,12.4131,12.4486,23380.0
2022-12-27 10:15:00,14.03,14.07,14.03,14.06,122435.0,12.4397,12.4752,12.4397,12.4663,122435.0
2022-12-27 10:20:00,14.06,14.08,14.05,14.07,75389.0,12.4663,12.4841,12.4575,12.4752,75389.0
2022-12-27 10:25:00,14.07,14.08,14.05,14.06,20055.0,12.4752,12.4841,12.4575,12.4663,20055.0
2022-12-27 10:30:00,14.06,14.07,14.05,14.07,26860.0,12.4663,12.4752,12.4575,12.4752,26860.0
2022-12-27 10:35:00,14.06,14.08,14.06,14.07,62597.0,12.4663,12.4841,12.4663,12.4752,62597.0
2022-12-27 10:40:00,14.07,14.08,14.05,14.06,62736.0,12.4752,12.4841,12.4575,12.4663,62736.0
2022-12-27 10:45:00,14.06,14.08,14.05,14.06,75074.0,12.4663,12.4841,12.4575,12.4663,75074.0
2022-12-27 10:50:00,14.06,14.07,14.04,14.05,121908.0,12.4663,12.4752,12.4486,12.4575,121908.0
2022-12-27 10:55:00,14.04,14.05,14.03,14.04,46349.0,12.4486,12.4575,12.4397,12.4486,46349.0
2022-12-27 11:00:00,14.04,14.06,14.03,14.05,46415.0,12.4486,12.4663,12.4397,12.4575,46415.0
2022-12-27 11:05:00,14.06,14.07,14.04,14.07,81308.0,12.4663,12.4752,12.4486,12.4752,81308.0
2022-12-27 11:10:00,14.07,14.07,14.05,14.06,22976.0,12.4752,12.4752,12.4575,12.4663,22976.0
2022-12-27 11:15:00,14.06,14.06,14.03,14.03,43789.0,12.4663,12.4663,12.4397,12.4397,43789.0
2022-12-27 11:20:00,14.04,14.04,14.01,14.03,74601.0,12.4486,12.4486,12.422,12.4397,74601.0
2022-12-27 11:25:00,14.04,14.04,14.02,14.03,41175.0,12.4486,12.4486,12.4309,12.4397,41175.0
2022-12-27 11:30:00,14.03,14.05,14.03,14.04,34105.0,12.4397,12.4575,12.4397,12.4486,34105.0
2022-12-27 11:35:00,14.04,14.07,14.04,14.07,38777.0,12.4486,12.4752,12.4486,12.4752,38777.0
2022-12-27 11:40:00,14.07,14.07,14.06,14.07,28503.0,12.4752,12.4752,12.4663,12.4752,28503.0
2022-12-27 11:45:00,14.07,14.08,14.06,14.06,54399.0,12.4752,12.4841,12.4663,12.4663,54399.0
2022-12-27 11:50:00,14.06,14.06,14.05,14.06,20718.0,12.4663,12.4663,12.4575,12.4663,20718.0
2022-12-27 11:55:00,14.06,14.07,14.05,14.07,22735.0,12.4663,12.4752,12.4575,12.4752,22735.0
2022-12-27 12:00:00,14.07,14.08,14.06,14.07,25158.0,12.4752,12.4841,12.4663,12.4752,25158.0
2022-12-27 12:05:00,14.08,14.08,14.06,14.07,48890.0,12.4841,12.4841,12.4663,12.4752,48890.0
2022-12-27 12:10:00,14.07,14.08,14.06,14.08,30878.0,12.4752,12.4841,12.4663,12.4841,30878.0
2022-12-27 12:15:00,14.08,14.08,14.06,14.08,64079.0,12.4841,12.4841,12.4663,12.4841,64079.0
2022-12-27 12:20:00,14.07,14.08,14.05,14.06,30946.0,12.4752,12.4841,12.4575,12.4663,30946.0
2022-12-27 12:25:00,14.06,14.06,14.05,14.05,14173.0,12.4663,12.4663,12.4575,12.4575,14173.0
2022-12-27 12:30:00,14.06,14.07,14.05,14.07,61765.0,12.4663,12.4752,12.4575,12.4752,61765.0
2022-12-27 12:35:00,14.07,14.07,14.06,14.07,18981.0,12.4752,12.4752,12.4663,12.4752,18981.0
2022-12-27 12:40:00,14.07,14.08,14.06,14.07,140582.0,12.4752,12.4841,12.4663,12.4752,140582.0
2022-12-27 12:45:00,14.06,14.07,14.05,14.06,102188.0,12.4663,12.4752,12.4575,12.4663,102188.0
2022-12-27 12:50:00,14.06,14.07,14.05,14.07,29550.0,12.4663,12.4752,12.4575,12.4752,29550.0
2022-12-27 12:55:00,14.07,14.08,14.06,14.08,32505.0,12.4752,12.4841,12.4663,12.4841,32505.0
2022-12-27 13:00:00,14.08,14.09,14.07,14.09,27321.0,12.4841,12.4929,12.4752,12.4929,27321.0
2022-12-27 13:05:00,14.08,14.1,14.08,14.09,52092.0,12.4841,12.5018,12.4841,12.4929,52092.0
2022-12-27 13:10:00,14.1,14.1,14.09,14.1,10422.0,12.5018,12.5018,12.4929,12.5018,10422.0
2022-12-27 13:15:00,14.1,14.1,14.08,14.09,49948.0,12.5018,12.5018,12.4841,12.4929,49948.0
2022-12-27 13:20:00,14.08,14.09,14.08,14.09,18143.0,12.4841,12.4929,12.4841,12.4929,18143.0
2022-12-27 13:25:00,14.09,14.1,14.08,14.08,71148.0,12.4929,12.5018,12.4841,12.4841,71148.0
2022-12-27 13:30:00,14.08,14.09,14.07,14.08,92597.0,12.4841,12.4929,12.4752,12.4841,92597.0
2022-12-27 13:35:00,14.07,14.08,14.05,14.06,75453.0,12.4752,12.4841,12.4575,12.4663,75453.0
2022-12-27 13:40:00,14.06,14.07,14.05,14.06,162728.0,12.4663,12.4752,12.4575,12.4663,162728.0
2022-12-27 13:45:00,14.06,14.06,14.04,14.06,84052.0,12.4663,12.4663,12.4486,12.4663,84052.0
2022-12-27 13:50:00,14.06,14.06,14.03,14.03,33749.0,12.4663,12.4663,12.4397,12.4397,33749.0
2022-12-27 13:55:00,14.03,14.04,14.0,14.01,125788.0,12.4397,12.4486,12.4131,12.422,125788.0
2022-12-27 14:00:00,14.01,14.04,14.0,14.04,114539.0,12.422,12.4486,12.4131,12.4486,114539.0
2022-12-27 14:05:00,14.03,14.04,14.02,14.03,30550.0,12.4397,12.4486,12.4309,12.4397,30550.0
2022-12-27 14:10:00,14.03,14.03,14.02,14.03,106506.0,12.4397,12.4397,12.4309,12.4397,106506.0
2022-12-27 14:15:00,14.03,14.03,14.01,14.02,84505.0,12.4397,12.4397,12.422,12.4309,84505.0
2022-12-27 14:20:00,14.02,14.02,14.01,14.01,46723.0,12.4309,12.4309,12.422,12.422,46723.0
2022-12-27 14:25:00,14.02,14.02,13.99,14.0,35904.0,12.4309,12.4309,12.4043,12.4131,35904.0
2022-12-27 14:30:00,13.99,14.0,13.99,14.0,35208.0,12.4043,12.4131,12.4043,12.4131,35208.0
2022-12-27 14:35:00,14.0,14.0,13.99,13.99,25393.0,12.4131,12.4131,12.4043,12.4043,25393.0
2022-12-27 14:40:00,14.0,14.01,13.99,14.01,110937.0,12.4131,12.422,12.4043,12.422,110937.0
2022-12-27 14:45:00,14.01,14.04,14.0,14.04,148276.0,12.422,12.4486,12.4131,12.4486,148276.0
2022-12-27 14:50:00,14.03,14.04,14.03,14.04,29619.0,12.4397,12.4486,12.4397,12.4486,29619.0
2022-12-27 14:55:00,14.04,14.05,14.02,14.04,75647.0,12.4486,12.4575,12.4309,12.4486,75647.0
2022-12-27 15:00:00,14.04,14.06,14.04,14.04,81354.0,12.4486,12.4663,12.4486,12.4486,81354.0
2022-12-27 15:05:00,14.05,14.07,14.05,14.07,29983.0,12.4575,12.4752,12.4575,12.4752,29983.0
2022-12-27 15:10:00,14.06,14.07,14.06,14.07,23845.0,12.4663,12.4752,12.4663,12.4752,23845.0
2022-12-27 15:15:00,14.07,14.08,14.06,14.06,120587.0,12.4752,12.4841,12.4663,12.4663,120587.0
2022-12-27 15:20:00,14.06,14.07,14.05,14.07,104448.0,12.4663,12.4752,12.4575,12.4752,104448.0
2022-12-27 15:25:00,14.07,14.07,14.06,14.07,79936.0,12.4752,12.4752,12.4663,12.4752,79936.0
2022-12-27 15:30:00,14.07,14.08,14.06,14.07,80933.0,12.4752,12.4841,12.4663,12.4752,80933.0
2022-12-27 15:35:00,14.06,14.07,14.06,14.07,41365.0,12.4663,12.4752,12.4663,12.4752,41365.0
2022-12-27 15:40:00,14.07,14.07,14.06,14.06,52424.0,12.4752,12.4752,12.4663,12.4663,52424.0
2022-12-27 15:45:00,14.06,14.07,14.05,14.07,230689.0,12.4663,12.4752,12.4575,12.4752,230689.0
2022-12-27 15:50:00,14.06,14.07,14.05,14.06,255879.0,12.4663,12.4752,12.4575,12.4663,255879.0
2022-12-27 15:55:00,14.05,14.06,14.04,14.04,321424.0,12.4575,12.4663,12.4486,12.4486,321424.0
2022-12-28 09:30:00,14.04,14.1,14.04,14.06,144166.0,12.4486,12.5018,12.4486,12.4663,144166.0
2022-12-28 09:35:00,14.05,14.08,14.05,14.06,27866.0,12.4575,12.4841,12.4575,12.4663,27866.0
2022-12-28 09:40:00,14.06,14.07,14.04,14.04,38615.0,12.4663,12.4752,12.4486,12.4486,38615.0
2022-12-28 09:45:00,14.04,14.08,14.04,14.08,62678.0,12.4486,12.4841,12.4486,12.4841,62678.0
2022-12-28 09:50:00,14.08,14.08,14.03,14.06,89183.0,12.4841,12.4841,12.4397,12.4663,89183.0
2022-12-28 09:55:00,14.06,14.07,14.04,14.04,55467.0,12.4663,12.4752,12.4486,12.4486,55467.0
2022-12-28 10:00:00,14.04,14.09,14.03,14.08,83348.0,12.4486,12.4929,12.4397,12.4841,83348.0
2022-12-28 10:05:00,14.08,14.08,14.04,14.06,98836.0,12.4841,12.4841,12.4486,12.4663,98836.0
2022-12-28 10:10:00,14.05,14.07,14.03,14.04,85879.0,12.4575,12.4752,12.4397,12.4486,85879.0
2022-12-28 10:15:00,14.04,14.06,14.03,14.04,130930.0,12.4486,12.4663,12.4397,12.4486,130930.0
2022-12-28 10:20:00,14.04,14.07,14.04,14.06,43426.0,12.4486,12.4752,12.4486,12.4663,43426.0
2022-12-28 10:25:00,14.06,14.06,14.01,14.02,82137.0,12.4663,12.4663,12.422,12.4309,82137.0
2022-12-28 10:30:00,14.02,14.04,14.0,14.04,84396.0,12.4309,12.4486,12.4131,12.4486,84396.0
2022-12-28 10:35:00,14.04,14.04,14.02,14.04,41931.0,12.4486,12.4486,12.4309,12.4486,41931.0
2022-12-28 10:40:00,14.04,14.05,14.02,14.04,70279.0,12.4486,12.4575,12.4309,12.4486,70279.0
2022-12-28 10:45:00,14.04,14.04,14.02,14.03,50929.0,12.4486,12.4486,12.4309,12.4397,50929.0
2022-12-28 10:50:00,14.02,14.03,14.01,14.03,64123.0,12.4309,12.4397,12.422,12.4397,64123.0
2022-12-28 10:55:00,14.03,14.03,14.01,14.02,47309.0,12.4397,12.4397,12.422,12.4309,47309.0
2022-12-28 11:00:00,14.02,14.04,14.01,14.04,113137.0,12.4309,12.4486,12.422,12.4486,113137.0
2022-12-28 11:05:00,14.04,14.04,14.0,14.02,85768.0,12.4486,12.4486,12.4131,12.4309,85768.0
2022-12-28 11:10:00,14.02,14.02,14.0,14.0,106519.0,12.4309,12.4309,12.4131,12.4131,106519.0
2022-12-28 11:15:00,14.01,14.02,13.99,14.02,63918.0,12.422,12.4309,12.4043,12.4309,63918.0
2022-12-28 11:20:00,14.02,14.02,14.0,14.01,87682.0,12.4309,12.4309,12.4131,12.422,87682.0
2022-12-28 11:25:00,14.01,14.02,14.0,14.01,62357.0,12.422,12.4309,12.4131,12.422,62357.0
2022-12-28 11:30:00,14.01,14.03,14.0,14.02,93397.0,12.422,12.4397,12.4131,12.4309,93397.0
2022-12-28 11:35:00,14.01,14.02,14.0,14.02,62373.0,12.422,12.4309,12.4131,12.4309,62373.0
2022-12-28 11:40:00,14.02,14.02,14.01,14.02,37875.0,12.4309,12.4309,12.422,12.4309,37875.0
2022-12-28 11:45:00,14.02,14.02,14.01,14.01,19808.0,12.4309,12.4309,12.422,12.422,19808.0
2022-12-28 11:50:00,14.01,14.02,13.99,14.02,89171.0,12.422,12.4309,12.4043,12.4309,89171.0
2022-12-28 11:55:00,14.02,14.02,13.99,14.0,38929.0,12.4309,12.4309,12.4043,12.4131,38929.0
2022-12-28 12:00:00,14.0,14.01,13.97,13.98,136327.0,12.4131,12.422,12.3865,12.3954,136327.0
2022-12-28 12:05:00,13.98,13.98,13.96,13.96,26984.0,12.3954,12.3954,12.3777,12.3777,26984.0
2022-12-28 12:10:00,13.96,13.97,13.95,13.96,77570.0,12.3777,12.3865,12.3688,12.3777,77570.0
2022-12-28 12:15:00,13.97,13.98,13.96,13.97,63192.0,12.3865,12.3954,12.3777,12.3865,63192.0
2022-12-28 12:20:00,13.97,13.98,13.95,13.96,47833.0,12.3865,12.3954,12.3688,12.3777,47833.0
2022-12-28 12:25:00,13.95,13.97,13.95,13.96,36351.0,12.3688,12.3865,12.3688,12.3777,36351.0
2022-12-28 12:30:00,13.96,13.99,13.96,13.98,58470.0,12.3777,12.4043,12.3777,12.3954,58470.0
2022-12-28 12:35:00,13.99,13.99,13.98,13.99,16366.0,12.4043,12.4043,12.3954,12.4043,16366.0
2022-12-28 12:40:00,13.99,14.0,13.97,14.0,72923.0,12.4043,12.4131,12.3865,12.4131,72923.0
2022-12-28 12:45:00,14.0,14.02,13.99,14.02,68492.0,12.4131,12.4309,12.4043,12.4309,68492.0
2022-12-28 12:50:00,14.02,14.03,14.01,14.02,41957.0,12.4309,12.4397,12.422,12.4309,41957.0
2022-12-28 12:55:00,14.02,14.04,14.01,14.04,82095.0,12.4309,12.4486,12.422,12.4486,82095.0
2022-12-28 13:00:00,14.03,14.06,14.03,14.05,56270.0,12.4397,12.4663,12.4397,12.4575,56270.0
2022-12-28 13:05:00,14.06,14.06,14.04,14.04,41347.0,12.4663,12.4663,12.4486,12.4486,41347.0
2022-12-28 13:10:00,14.04,14.06,14.03,14.04,60169.0,12.4486,12.4663,12.4397,12.4486,60169.0
2022-12-28 13:15:00,14.04,14.05,14.03,14.04,45237.0,12.4486,12.4575,12.4397,12.4486,45237.0
2022-12-28 13:20:00,14.04,14.04,14.02,14.03,51013.0,12.4486,12.4486,12.4309,12.4397,51013.0
2022-12-28 13:25:00,14.03,14.05,14.02,14.04,85154.0,12.4397,12.4575,12.4309,12.4486,85154.0
2022-12-28 13:30:00,14.04,14.05,14.03,14.04,48449.0,12.4486,12.4575,12.4397,12.4486,48449.0
2022-12-28 13:35:00,14.04,14.04,14.01,14.02,63553.0,12.4486,12.4486,12.422,12.4309,63553.0
2022-12-28 13:40:00,14.02,14.04,14.01,14.04,49391.0,12.4309,12.4486,12.422,12.4486,49391.0
2022-12-28 13:45:00,14.04,14.05,14.03,14.04,61681.0,12.4486,12.4575,12.4397,12.4486,61681.0
2022-12-28 13:50:00,14.04,14.05,14.03,14.04,43268.0,12.4486,12.4575,12.4397,12.4486,43268.0
2022-12-28 13:55:00,14.05,14.05,14.03,14.04,36359.0,12.4575,12.4575,12.4397,12.4486,36359.0
2022-12-28 14:00:00,14.04,14.04,14.03,14.04,47331.0,12.4486,12.4486,12.4397,12.4486,47331.0
2022-12-28 14:05:00,14.04,14.05,14.03,14.04,67503.0,12.4486,12.4575,12.4397,12.4486,67503.0
2022-12-28 14:10:00,14.03,14.05,14.03,14.04,37573.0,12.4397,12.4575,12.4397,12.4486,37573.0
2022-12-28 14:15:00,14.04,14.05,14.02,14.04,80631.0,12.4486,12.4575,12.4309,12.4486,80631.0
2022-12-28 14:20:00,14.04,14.05,14.03,14.04,23063.0,12.4486,12.4575,12.4397,12.4486,23063.0
2022-12-28 14:25:00,14.04,14.04,14.02,14.04,73753.0,12.4486,12.4486,12.4309,12.4486,73753.0
2022-12-28 14:30:00,14.03,14.05,14.02,14.03,119785.0,12.4397,12.4575,12.4309,12.4397,119785.0
2022-12-28 14:35:00,14.03,14.04,14.02,14.04,43087.0,12.4397,12.4486,12.4309,12.4486,43087.0
2022-12-28 14:40:00,14.04,14.07,14.03,14.07,80426.0,12.4486,12.4752,12.4397,12.4752,80426.0
2022-12-28 14:45:00,14.07,14.08,14.06,14.07,56334.0,12.4752,12.4841,12.4663,12.4752,56334.0
2022-12-28 14:50:00,14.07,14.07,14.05,14.06,43026.0,12.4752,12.4752,12.4575,12.4663,43026.0
2022-12-28 14:55:00,14.06,14.06,14.04,14.04,61999.0,12.4663,12.4663,12.4486,12.4486,61999.0
2022-12-28 15:00:00,14.04,14.05,14.02,14.03,48184.0,12.4486,12.4575,12.4309,12.4397,48184.0
2022-12-28 15:05:00,14.02,14.03,14.01,14.02,65336.0,12.4309,12.4397,12.422,12.4309,65336.0
2022-12-28 15:10:00,14.01,14.02,14.0,14.0,40864.0,12.422,12.4309,12.4131,12.4131,40864.0
2022-12-28 15:15:00,14.0,14.02,14.0,14.0,86664.0,12.4131,12.4309,12.4131,12.4131,86664.0
2022-12-28 15:20:00,14.0,14.01,13.99,14.0,88582.0,12.4131,12.422,12.4043,12.4131,88582.0
2022-12-28 15:25:00,13.99,14.0,13.99,13.99,29705.0,12.4043,12.4131,12.4043,12.4043,29705.0
2022-12-28 15:30:00,14.0,14.01,13.99,14.0,94476.0,12.4131,12.422,12.4043,12.4131,94476.0
2022-12-28 15:35:00,14.0,14.01,13.99,14.0,51320.0,12.4131,12.422,12.4043,12.4131,51320.0
2022-12-28 15:40:00,14.0,14.0,13.98,13.98,143882.0,12.4131,12.4131,12.3954,12.3954,143882.0
2022-12-28 15:45:00,13.98,13.99,13.96,13.98,284832.0,12.3954,12.4043,12.3777,12.3954,284832.0
2022-12-28 15:50:00,13.97,13.99,13.97,13.98,249114.0,12.3865,12.4043,12.3865,12.3954,249114.0
2022-12-28 15:55:00,13.97,13.98,13.96,13.96,331458.0,12.3865,12.3954,12.3777,12.3777,331458.0
2022-12-29 09:30:00,13.99,14.04,13.97,14.01,182164.0,12.4043,12.4486,12.3865,12.422,182164.0
2022-12-29 09:35:00,14.02,14.02,13.99,14.01,56590.0,12.4309,12.4309,12.4043,12.422,56590.0
2022-12-29 09:40:00,14.01,14.02,13.96,13.96,76192.0,12.422,12.4309,12.3777,12.3777,76192.0
2022-12-29 09:45:00,13.97,14.02,13.96,14.01,96332.0,12.3865,12.4309,12.3777,12.422,96332.0
2022-12-29 09:50:00,14.01,14.02,13.98,14.0,55217.0,12.422,12.4309,12.3954,12.4131,55217.0
2022-12-29 09:55:00,14.0,14.02,13.99,14.02,58616.0,12.4131,12.4309,12.4043,12.4309,58616.0
2022-12-29 10:00:00,14.02,14.03,14.01,14.02,76413.0,12.4309,12.4397,12.422,12.4309,76413.0
2022-12-29 10:05:00,14.02,14.04,14.0,14.04,75347.0,12.4309,12.4486,12.4131,12.4486,75347.0
2022-12-29 10:10:00,14.04,14.07,14.03,14.06,69355.0,12.4486,12.4752,12.4397,12.4663,69355.0
2022-12-29 10:15:00,14.06,14.09,14.05,14.09,110805.0,12.4663,12.4929,12.4575,12.4929,110805.0
2022-12-29 10:20:00,14.09,14.1,14.08,14.09,38460.0,12.4929,12.5018,12.4841,12.4929,38460.0
2022-12-29 10:25:00,14.08,14.09,14.05,14.05,45293.0,12.4841,12.4929,12.4575,12.4575,45293.0
2022-12-29 10:30:00,14.06,14.07,14.04,14.06,79754.0,12.4663,12.4752,12.4486,12.4663,79754.0
2022-12-29 10:35:00,14.07,14.07,14.04,14.07,134394.0,12.4752,12.4752,12.4486,12.4752,134394.0
2022-12-29 10:40:00,14.06,14.07,14.04,14.04,120160.0,12.4663,12.4752,12.4486,12.4486,120160.0
2022-12-29 10:45:00,14.04,14.06,14.04,14.05,191414.0,12.4486,12.4663,12.4486,12.4575,191414.0
2022-12-29 10:50:00,14.04,14.06,14.02,14.03,72889.0,12.4486,12.4663,12.4309,12.4397,72889.0
2022-12-29 10:55:00,14.03,14.04,14.02,14.04,34777.0,12.4397,12.4486,12.4309,12.4486,34777.0
2022-12-29 11:00:00,14.04,14.05,14.03,14.04,210327.0,12.4486,12.4575,12.4397,12.4486,210327.0
2022-12-29 11:05:00,14.04,14.05,14.03,14.04,114104.0,12.4486,12.4575,12.4397,12.4486,114104.0
2022-12-29 11:10:00,14.04,14.06,14.04,14.06,64881.0,12.4486,12.4663,12.4486,12.4663,64881.0
2022-12-29 11:15:00,14.06,14.07,14.05,14.07,92166.0,12.4663,12.4752,12.4575,12.4752,92166.0
2022-12-29 11:20:00,14.07,14.07,14.06,14.07,90378.0,12.4752,12.4752,12.4663,12.4752,90378.0
2022-12-29 11:25:00,14.07,14.08,14.06,14.08,65558.0,12.4752,12.4841,12.4663,12.4841,65558.0
2022-12-29 11:30:00,14.08,14.1,14.07,14.1,59766.0,12.4841,12.5018,12.4752,12.5018,59766.0
2022-12-29 11:35:00,14.1,14.12,14.09,14.11,131563.0,12.5018,12.5195,12.4929,12.5107,131563.0
2022-12-29 11:40:00,14.12,14.12,14.1,14.12,106812.0,12.5195,12.5195,12.5018,12.5195,106812.0
2022-12-29 11:45:00,14.12,14.14,14.11,14.14,89482.0,12.5195,12.5373,12.5107,12.5373,89482.0
2022-12-29 11:50:00,14.14,14.15,14.13,14.14,131138.0,12.5373,12.5461,12.5284,12.5373,131138.0
2022-12-29 11:55:00,14.14,14.16,14.13,14.16,93005.0,12.5373,12.555,12.5284,12.555,93005.0
2022-12-29 12:00:00,14.16,14.16,14.12,14.13,132518.0,12.555,12.555,12.5195,12.5284,132518.0
2022-12-29 12:05:00,14.13,14.14,14.12,14.13,54711.0,12.5284,12.5373,12.5195,12.5284,54711.0
2022-12-29 12:10:00,14.13,14.14,14.12,14.13,42652.0,12.5284,12.5373,12.5195,12.5284,42652.0
2022-12-29 12:15:00,14.12,14.14,14.12,14.13,75276.0,12.5195,12.5373,12.5195,12.5284,75276.0
2022-12-29 12:20:00,14.13,14.16,14.13,14.16,80037.0,12.5284,12.555,12.5284,12.555,80037.0
2022-12-29 12:25:00,14.16,14.16,14.12,14.13,155928.0,12.555,12.555,12.5195,12.5284,155928.0
2022-12-29 12:30:00,14.13,14.14,14.12,14.13,151871.0,12.5284,12.5373,12.5195,12.5284,151871.0
2022-12-29 12:35:00,14.13,14.13,14.12,14.13,45118.0,12.5284,12.5284,12.5195,12.5284,45118.0
2022-12-29 12:40:00,14.13,14.14,14.12,14.14,87152.0,12.5284,12.5373,12.5195,12.5373,87152.0
2022-12-29 12:45:00,14.14,14.14,14.13,14.14,36234.0,12.5373,12.5373,12.5284,12.5373,36234.0
2022-12-29 12:50:00,14.14,14.15,14.13,14.14,60089.0,12.5373,12.5461,12.5284,12.5373,60089.0
2022-12-29 12:55:00,14.14,14.14,14.1,14.12,104724.0,12.5373,12.5373,12.5018,12.5195,104724.0
2022-12-29 13:00:00,14.11,14.12,14.11,14.12,13725.0,12.5107,12.5195,12.5107,12.5195,13725.0
2022-12-29 13:05:00,14.12,14.12,14.09,14.11,127471.0,12.5195,12.5195,12.4929,12.5107,127471.0
2022-12-29 13:10:00,14.11,14.12,14.1,14.11,61775.0,12.5107,12.5195,12.5018,12.5107,61775.0
2022-12-29 13:15:00,14.11,14.13,14.1,14.12,108858.0,12.5107,12.5284,12.5018,12.5195,108858.0
2022-12-29 13:20:00,14.12,14.12,14.11,14.12,22666.0,12.5195,12.5195,12.5107,12.5195,22666.0
2022-12-29 13:25:00,14.11,14.12,14.09,14.1,81575.0,12.5107,12.5195,12.4929,12.5018,81575.0
2022-12-29 13:30:00,14.1,14.1,14.08,14.09,35207.0,12.5018,12.5018,12.4841,12.4929,35207.0
2022-12-29 13:35:00,14.08,14.09,14.07,14.08,77567.0,12.4841,12.4929,12.4752,12.4841,77567.0
2022-12-29 13:40:00,14.08,14.09,14.07,14.08,68534.0,12.4841,12.4929,12.4752,12.4841,68534.0
2022-12-29 13:45:00,14.09,14.09,14.07,14.08,37664.0,12.4929,12.4929,12.4752,12.4841,37664.0
2022-12-29 13:50:00,14.08,14.09,14.07,14.08,61711.0,12.4841,12.4929,12.4752,12.4841,61711.0
2022-12-29 13:55:00,14.08,14.09,14.06,14.09,152311.0,12.4841,12.4929,12.4663,12.4929,152311.0
2022-12-29 14:00:00,14.08,14.1,14.08,14.1,35636.0,12.4841,12.5018,12.4841,12.5018,35636.0
2022-12-29 14:05:00,14.1,14.11,14.09,14.11,44899.0,12.5018,12.5107,12.4929,12.5107,44899.0
2022-12-29 14:10:00,14.11,14.12,14.1,14.11,84730.0,12.5107,12.5195,12.5018,12.5107,84730.0
2022-12-29 14:15:00,14.1,14.11,14.09,14.11,47628.0,12.5018,12.5107,12.4929,12.5107,47628.0
2022-12-29 14:20:00,14.1,14.11,14.09,14.11,42387.0,12.5018,12.5107,12.4929,12.5107,42387.0
2022-12-29 14:25:00,14.1,14.11,14.1,14.11,13927.0,12.5018,12.5107,12.5018,12.5107,13927.0
2022-12-29 14:30:00,14.11,14.12,14.1,14.12,42867.0,12.5107,12.5195,12.5018,12.5195,42867.0
2022-12-29 14:35:00,14.12,14.12,14.11,14.12,11259.0,12.5195,12.5195,12.5107,12.5195,11259.0
2022-12-29 14:40:00,14.12,14.13,14.12,14.13,35073.0,12.5195,12.5284,12.5195,12.5284,35073.0
2022-12-29 14:45:00,14.13,14.13,14.12,14.13,62252.0,12.5284,12.5284,12.5195,12.5284,62252.0
2022-12-29 14:50:00,14.13,14.13,14.12,14.13,16961.0,12.5284,12.5284,12.5195,12.5284,16961.0
2022-12-29 14:55:00,14.13,14.13,14.11,14.12,47696.0,12.5284,12.5284,12.5107,12.5195,47696.0
2022-12-29 15:00:00,14.12,14.13,14.11,14.13,83508.0,12.5195,12.5284,12.5107,12.5284,83508.0
2022-12-29 15:05:00,14.12,14.13,14.11,14.12,44221.0,12.5195,12.5284,12.5107,12.5195,44221.0
2022-12-29 15:10:00,14.12,14.12,14.09,14.09,42979.0,12.5195,12.5195,12.4929,12.4929,42979.0
2022-12-29 15:15:00,14.1,14.11,14.08,14.1,134577.0,12.5018,12.5107,12.4841,12.5018,134577.0
2022-12-29 15:20:00,14.1,14.12,14.09,14.12,73229.0,12.5018,12.5195,12.4929,12.5195,73229.0
2022-12-29 15:25:00,14.11,14.12,14.1,14.11,95594.0,12.5107,12.5195,12.5018,12.5107,95594.0
2022-12-29 15:30:00,14.11,14.13,14.11,14.13,125151.0,12.5107,12.5284,12.5107,12.5284,125151.0
2022-12-29 15:35:00,14.12,14.13,14.11,14.11,45933.0,12.5195,12.5284,12.5107,12.5107,45933.0
2022-12-29 15:40:00,14.11,14.12,14.1,14.12,100765.0,12.5107,12.5195,12.5018,12.5195,100765.0
2022-12-29 15:45:00,14.11,14.12,14.1,14.11,130540.0,12.5107,12.5195,12.5018,12.5107,130540.0
2022-12-29 15:50:00,14.11,14.14,14.11,14.14,261349.0,12.5107,12.5373,12.5107,12.5373,261349.0
2022-12-29 15:55:00,14.13,14.14,14.11,14.14,723661.0,12.5284,12.5373,12.5107,12.5373,723661.0
2022-12-30 09:30:00,14.04,14.17,14.04,14.17,295189.0,12.4486,12.5639,12.4486,12.5639,295189.0
2022-12-30 09:35:00,14.17,14.19,14.15,14.16,161639.0,12.5639,12.5816,12.5461,12.555,161639.0
2022-12-30 09:40:00,14.16,14.17,14.11,14.12,145091.0,12.555,12.5639,12.5107,12.5195,145091.0
2022-12-30 09:45:00,14.12,14.12,14.08,14.09,110346.0,12.5195,12.5195,12.4841,12.4929,110346.0
2022-12-30 09:50:00,14.1,14.12,14.08,14.1,62435.0,12.5018,12.5195,12.4841,12.5018,62435.0
2022-12-30 09:55:00,14.1,14.13,14.07,14.13,89669.0,12.5018,12.5284,12.4752,12.5284,89669.0
2022-12-30 10:00:00,14.12,14.13,14.09,14.12,66837.0,12.5195,12.5284,12.4929,12.5195,66837.0
2022-12-30 10:05:00,14.12,14.12,14.07,14.07,96078.0,12.5195,12.5195,12.4752,12.4752,96078.0
2022-12-30 10:10:00,14.07,14.1,14.07,14.1,30396.0,12.4752,12.5018,12.4752,12.5018,30396.0
2022-12-30 10:15:00,14.09,14.13,14.09,14.13,159666.0,12.4929,12.5284,12.4929,12.5284,159666.0
2022-12-30 10:20:00,14.12,14.13,14.11,14.11,79070.0,12.5195,12.5284,12.5107,12.5107,79070.0
2022-12-30 10:25:00,14.12,14.13,14.11,14.12,68344.0,12.5195,12.5284,12.5107,12.5195,68344.0
2022-12-30 10:30:00,14.12,14.15,14.11,14.14,120235.0,12.5195,12.5461,12.5107,12.5373,120235.0
2022-12-30 10:35:00,14.15,14.17,14.13,14.14,136744.0,12.5461,12.5639,12.5284,12.5373,136744.0
2022-12-30 10:40:00,14.14,14.14,14.11,14.14,166702.0,12.5373,12.5373,12.5107,12.5373,166702.0
2022-12-30 10:45:00,14.13,14.16,14.12,14.15,68189.0,12.5284,12.555,12.5195,12.5461,68189.0
2022-12-30 10:50:00,14.15,14.16,14.14,14.15,178471.0,12.5461,12.555,12.5373,12.5461,178471.0
2022-12-30 10:55:00,14.14,14.15,14.11,14.11,76410.0,12.5373,12.5461,12.5107,12.5107,76410.0
2022-12-30 11:00:00,14.11,14.11,14.09,14.1,124065.0,12.5107,12.5107,12.4929,12.5018,124065.0
2022-12-30 11:05:00,14.1,14.1,14.09,14.1,87705.0,12.5018,12.5018,12.4929,12.5018,87705.0
2022-12-30 11:10:00,14.1,14.1,14.08,14.08,161632.0,12.5018,12.5018,12.4841,12.4841,161632.0
2022-12-30 11:15:00,14.09,14.11,14.08,14.11,129156.0,12.4929,12.5107,12.4841,12.5107,129156.0
2022-12-30 11:20:00,14.1,14.11,14.09,14.1,48831.0,12.5018,12.5107,12.4929,12.5018,48831.0
2022-12-30 11:25:00,14.09,14.1,14.06,14.08,140412.0,12.4929,12.5018,12.4663,12.4841,140412.0
2022-12-30 11:30:00,14.08,14.1,14.06,14.09,108343.0,12.4841,12.5018,12.4663,12.4929,108343.0
2022-12-30 11:35:00,14.09,14.1,14.08,14.09,32439.0,12.4929,12.5018,12.4841,12.4929,32439.0
2022-12-30 11:40:00,14.09,14.1,14.08,14.09,89658.0,12.4929,12.5018,12.4841,12.4929,89658.0
2022-12-30 11:45:00,14.09,14.1,14.08,14.1,22020.0,12.4929,12.5018,12.4841,12.5018,22020.0
2022-12-30 11:50:00,14.1,14.1,14.09,14.09,23216.0,12.5018,12.5018,12.4929,12.4929,23216.0
2022-12-30 11:55:00,14.09,14.1,14.08,14.1,78812.0,12.4929,12.5018,12.4841,12.5018,78812.0
2022-12-30 12:00:00,14.1,14.1,14.09,14.1,23336.0,12.5018,12.5018,12.4929,12.5018,23336.0
2022-12-30 12:05:00,14.09,14.1,14.08,14.08,50976.0,12.4929,12.5018,12.4841,12.4841,50976.0
2022-12-30 12:10:00,14.08,14.09,14.08,14.09,36109.0,12.4841,12.4929,12.4841,12.4929,36109.0
2022-12-30 12:15:00,14.08,14.09,14.08,14.09,28390.0,12.4841,12.4929,12.4841,12.4929,28390.0
2022-12-30 12:20:00,14.09,14.1,14.08,14.1,64183.0,12.4929,12.5018,12.4841,12.5018,64183.0
2022-12-30 12:25:00,14.1,14.11,14.09,14.11,51951.0,12.5018,12.5107,12.4929,12.5107,51951.0
2022-12-30 12:30:00,14.1,14.11,14.1,14.11,21944.0,12.5018,12.5107,12.5018,12.5107,21944.0
2022-12-30 12:35:00,14.11,14.12,14.09,14.09,90827.0,12.5107,12.5195,12.4929,12.4929,90827.0
2022-12-30 12:40:00,14.1,14.1,14.08,14.1,63277.0,12.5018,12.5018,12.4841,12.5018,63277.0
2022-12-30 12:45:00,14.1,14.11,14.09,14.1,71926.0,12.5018,12.5107,12.4929,12.5018,71926.0
2022-12-30 12:50:00,14.1,14.1,14.08,14.08,45331.0,12.5018,12.5018,12.4841,12.4841,45331.0
2022-12-30 12:55:00,14.08,14.11,14.08,14.11,132254.0,12.4841,12.5107,12.4841,12.5107,132254.0
2022-12-30 13:00:00,14.1,14.1,14.08,14.09,79663.0,12.5018,12.5018,12.4841,12.4929,79663.0
2022-12-30 13:05:00,14.09,14.1,14.08,14.09,53186.0,12.4929,12.5018,12.4841,12.4929,53186.0
2022-12-30 13:10:00,14.08,14.09,14.08,14.08,26113.0,12.4841,12.4929,12.4841,12.4841,26113.0
2022-12-30 13:15:00,14.08,14.09,14.06,14.07,53908.0,12.4841,12.4929,12.4663,12.4752,53908.0
2022-12-30 13:20:00,14.06,14.07,14.01,14.02,80833.0,12.4663,12.4752,12.422,12.4309,80833.0
2022-12-30 13:25:00,14.02,14.04,13.99,14.03,234252.0,12.4309,12.4486,12.4043,12.4397,234252.0
2022-12-30 13:30:00,14.03,14.04,14.02,14.04,68154.0,12.4397,12.4486,12.4309,12.4486,68154.0
2022-12-30 13:35:00,14.04,14.05,14.03,14.04,32327.0,12.4486,12.4575,12.4397,12.4486,32327.0
2022-12-30 13:40:00,14.04,14.05,14.03,14.04,158362.0,12.4486,12.4575,12.4397,12.4486,158362.0
2022-12-30 13:45:00,14.04,14.05,14.03,14.03,29798.0,12.4486,12.4575,12.4397,12.4397,29798.0
2022-12-30 13:50:00,14.03,14.04,14.02,14.04,64282.0,12.4397,12.4486,12.4309,12.4486,64282.0
2022-12-30 13:55:00,14.03,14.04,14.02,14.03,50924.0,12.4397,12.4486,12.4309,12.4397,50924.0
2022-12-30 14:00:00,14.03,14.04,14.02,14.02,93985.0,12.4397,12.4486,12.4309,12.4309,93985.0
2022-12-30 14:05:00,14.02,14.03,14.0,14.0,42019.0,12.4309,12.4397,12.4131,12.4131,42019.0
2022-12-30 14:10:00,14.0,14.01,14.0,14.0,30711.0,12.4131,12.422,12.4131,12.4131,30711.0
2022-12-30 14:15:00,14.0,14.02,13.99,14.02,190677.0,12.4131,12.4309,12.4043,12.4309,190677.0
2022-12-30 14:20:00,14.02,14.03,14.01,14.02,64347.0,12.4309,12.4397,12.422,12.4309,64347.0
2022-12-30 14:25:00,14.03,14.04,14.02,14.04,67230.0,12.4397,12.4486,12.4309,12.4486,67230.0
2022-12-30 14:30:00,14.04,14.04,14.03,14.04,92224.0,12.4486,12.4486,12.4397,12.4486,92224.0
2022-12-30 14:35:00,14.04,14.04,14.02,14.03,28325.0,12.4486,12.4486,12.4309,12.4397,28325.0
2022-12-30 14:40:00,14.03,14.03,14.0,14.01,46874.0,12.4397,12.4397,12.4131,12.422,46874.0
2022-12-30 14:45:00,14.0,14.01,13.98,14.0,89979.0,12.4131,12.422,12.3954,12.4131,89979.0
2022-12-30 14:50:00,14.0,14.02,13.99,14.01,116453.0,12.4131,12.4309,12.4043,12.422,116453.0
2022-12-30 14:55:00,14.0,14.01,13.99,13.99,51404.0,12.4131,12.422,12.4043,12.4043,51404.0
2022-12-30 15:00:00,14.0,14.02,13.99,14.02,74462.0,12.4131,12.4309,12.4043,12.4309,74462.0
2022-12-30 15:05:00,14.02,14.03,14.01,14.03,55334.0,12.4309,12.4397,12.422,12.4397,55334.0
2022-12-30 15:10:00,14.03,14.05,14.02,14.04,199512.0,12.4397,12.4575,12.4309,12.4486,199512.0
2022-12-30 15:15:00,14.04,14.07,14.04,14.04,118651.0,12.4486,12.4752,12.4486,12.4486,118651.0
2022-12-30 15:20:00,14.05,14.05,14.03,14.04,66401.0,12.4575,12.4575,12.4397,12.4486,66401.0
2022-12-30 15:25:00,14.04,14.04,14.02,14.02,124759.0,12.4486,12.4486,12.4309,12.4309,124759.0
2022-12-30 15:30:00,14.03,14.05,14.02,14.04,102718.0,12.4397,12.4575,12.4309,12.4486,102718.0
2022-12-30 15:35:00,14.04,14.06,14.03,14.06,164827.0,12.4486,12.4663,12.4397,12.4663,164827.0
2022-12-30 15:40:00,14.05,14.06,14.04,14.04,136530.0,12.4575,12.4663,12.4486,12.4486,136530.0
2022-12-30 15:45:00,14.04,14.08,14.04,14.08,295747.0,12.4486,12.4841,12.4486,12.4841,295747.0
2022-12-30 15:50:00,14.08,14.1,14.07,14.1,314600.0,12.4841,12.5018,12.4752,12.5018,314600.0
2022-12-30 15:55:00,14.09,14.1,14.08,14.09,459409.0,12.4929,12.5018,12.4841,12.4929,459409.0
2023-01-03 09:30:00,14.29,14.29,14.12,14.17,389410.0,12.6703,12.6703,12.5195,12.5639,389410.0
2023-01-03 09:35:00,14.18,14.26,14.17,14.21,575113.0,12.5727,12.6437,12.5639,12.5993,575113.0
2023-01-03 09:40:00,14.21,14.29,14.2,14.25,148942.0,12.5993,12.6703,12.5905,12.6348,148942.0
2023-01-03 09:45:00,14.25,14.26,14.14,14.19,373946.0,12.6348,12.6437,12.5373,12.5816,373946.0
2023-01-03 09:50:00,14.19,14.2,14.12,14.14,88530.0,12.5816,12.5905,12.5195,12.5373,88530.0
2023-01-03 09:55:00,14.14,14.16,14.1,14.11,219513.0,12.5373,12.555,12.5018,12.5107,219513.0
2023-01-03 10:00:00,14.11,14.18,14.1,14.16,101513.0,12.5107,12.5727,12.5018,12.555,101513.0
2023-01-03 10:05:00,14.16,14.16,14.1,14.14,74468.0,12.555,12.555,12.5018,12.5373,74468.0
2023-01-03 10:10:00,14.14,14.14,14.1,14.11,85221.0,12.5373,12.5373,12.5018,12.5107,85221.0
2023-01-03 10:15:00,14.11,14.12,14.06,14.07,49782.0,12.5107,12.5195,12.4663,12.4752,49782.0
2023-01-03 10:20:00,14.07,14.13,14.06,14.13,162077.0,12.4752,12.5284,12.4663,12.5284,162077.0
2023-01-03 10:25:00,14.13,14.17,14.12,14.17,105959.0,12.5284,12.5639,12.5195,12.5639,105959.0
2023-01-03 10:30:00,14.16,14.2,14.16,14.2,161194.0,12.555,12.5905,12.555,12.5905,161194.0
2023-01-03 10:35:00,14.2,14.23,14.19,14.21,133211.0,12.5905,12.6171,12.5816,12.5993,133211.0
2023-01-03 10:40:00,14.21,14.25,14.21,14.25,104653.0,12.5993,12.6348,12.5993,12.6348,104653.0
2023-01-03 10:45:00,14.25,14.26,14.24,14.25,114001.0,12.6348,12.6437,12.6259,12.6348,114001.0
2023-01-03 10:50:00,14.25,14.27,14.24,14.26,91816.0,12.6348,12.6525,12.6259,12.6437,91816.0
2023-01-03 10:55:00,14.26,14.3,14.25,14.29,190844.0,12.6437,12.6791,12.6348,12.6703,190844.0
2023-01-03 11:00:00,14.3,14.32,14.29,14.29,110655.0,12.6791,12.6969,12.6703,12.6703,110655.0
2023-01-03 11:05:00,14.3,14.3,14.25,14.26,156783.0,12.6791,12.6791,12.6348,12.6437,156783.0
2023-01-03 11:10:00,14.26,14.27,14.23,14.24,231903.0,12.6437,12.6525,12.6171,12.6259,231903.0
2023-01-03 11:15:00,14.24,14.25,14.22,14.25,58216.0,12.6259,12.6348,12.6082,12.6348,58216.0
2023-01-03 11:20:00,14.25,14.26,14.23,14.25,94339.0,12.6348,12.6437,12.6171,12.6348,94339.0
2023-01-03 11:25:00,14.25,14.25,14.22,14.24,94888.0,12.6348,12.6348,12.6082,12.6259,94888.0
2023-01-03 11:30:00,14.24,14.25,14.22,14.25,162294.0,12.6259,12.6348,12.6082,12.6348,162294.0
2023-01-03 11:35:00,14.25,14.26,14.24,14.25,54093.0,12.6348,12.6437,12.6259,12.6348,54093.0
2023-01-03 11:40:00,14.25,14.25,14.21,14.22,167070.0,12.6348,12.6348,12.5993,12.6082,167070.0
2023-01-03 11:45:00,14.21,14.22,14.19,14.2,203896.0,12.5993,12.6082,12.5816,12.5905,203896.0
2023-01-03 11:50:00,14.2,14.21,14.19,14.19,59253.0,12.5905,12.5993,12.5816,12.5816,59253.0
2023-01-03 11:55:00,14.2,14.2,14.18,14.19,83202.0,12.5905,12.5905,12.5727,12.5816,83202.0
2023-01-03 12:00:00,14.19,14.2,14.16,14.17,123228.0,12.5816,12.5905,12.555,12.5639,123228.0
2023-01-03 12:05:00,14.17,14.17,14.12,14.14,250410.0,12.5639,12.5639,12.5195,12.5373,250410.0
2023-01-03 12:10:00,14.14,14.14,14.12,14.13,83809.0,12.5373,12.5373,12.5195,12.5284,83809.0
2023-01-03 12:15:00,14.12,14.13,14.09,14.12,129284.0,12.5195,12.5284,12.4929,12.5195,129284.0
2023-01-03 12:20:00,14.12,14.13,14.09,14.1,221404.0,12.5195,12.5284,12.4929,12.5018,221404.0
2023-01-03 12:25:00,14.11,14.12,14.1,14.11,39323.0,12.5107,12.5195,12.5018,12.5107,39323.0
2023-01-03 12:30:00,14.11,14.16,14.1,14.15,156354.0,12.5107,12.555,12.5018,12.5461,156354.0
2023-01-03 12:35:00,14.16,14.16,14.13,14.14,94490.0,12.555,12.555,12.5284,12.5373,94490.0
2023-01-03 12:40:00,14.13,14.14,14.08,14.09,147520.0,12.5284,12.5373,12.4841,12.4929,147520.0
2023-01-03 12:45:00,14.09,14.09,14.05,14.06,83409.0,12.4929,12.4929,12.4575,12.4663,83409.0
2023-01-03 12:50:00,14.06,14.08,14.05,14.07,56964.0,12.4663,12.4841,12.4575,12.4752,56964.0
2023-01-03 12:55:00,14.07,14.1,14.07,14.09,74881.0,12.4752,12.5018,12.4752,12.4929,74881.0
2023-01-03 13:00:00,14.09,14.09,14.06,14.09,83938.0,12.4929,12.4929,12.4663,12.4929,83938.0
2023-01-03 13:05:00,14.08,14.09,14.07,14.09,41620.0,12.4841,12.4929,12.4752,12.4929,41620.0
2023-01-03 13:10:00,14.09,14.11,14.08,14.09,36818.0,12.4929,12.5107,12.4841,12.4929,36818.0
2023-01-03 13:15:00,14.09,14.1,14.08,14.1,58130.0,12.4929,12.5018,12.4841,12.5018,58130.0
2023-01-03 13:20:00,14.1,14.1,14.08,14.1,52447.0,12.5018,12.5018,12.4841,12.5018,52447.0
2023-01-03 13:25:00,14.1,14.13,14.09,14.11,91717.0,12.5018,12.5284,12.4929,12.5107,91717.0
2023-01-03 13:30:00,14.11,14.11,14.08,14.08,86707.0,12.5107,12.5107,12.4841,12.4841,86707.0
2023-01-03 13:35:00,14.09,14.09,14.06,14.07,87628.0,12.4929,12.4929,12.4663,12.4752,87628.0
2023-01-03 13:40:00,14.07,14.1,14.06,14.1,91837.0,12.4752,12.5018,12.4663,12.5018,91837.0
2023-01-03 13:45:00,14.1,14.1,14.09,14.1,55710.0,12.5018,12.5018,12.4929,12.5018,55710.0
2023-01-03 13:50:00,14.1,14.11,14.08,14.1,95726.0,12.5018,12.5107,12.4841,12.5018,95726.0
2023-01-03 13:55:00,14.09,14.11,14.09,14.11,42950.0,12.4929,12.5107,12.4929,12.5107,42950.0
2023-01-03 14:00:00,14.11,14.11,14.07,14.1,82463.0,12.5107,12.5107,12.4752,12.5018,82463.0
2023-01-03 14:05:00,14.1,14.1,14.07,14.08,56557.0,12.5018,12.5018,12.4752,12.4841,56557.0
2023-01-03 14:10:00,14.09,14.09,14.05,14.06,44343.0,12.4929,12.4929,12.4575,12.4663,44343.0
2023-01-03 14:15:00,14.06,14.07,14.05,14.06,74616.0,12.4663,12.4752,12.4575,12.4663,74616.0
2023-01-03 14:20:00,14.06,14.06,14.04,14.04,72981.0,12.4663,12.4663,12.4486,12.4486,72981.0
2023-01-03 14:25:00,14.05,14.06,14.03,14.04,76738.0,12.4575,12.4663,12.4397,12.4486,76738.0
2023-01-03 14:30:00,14.04,14.04,13.99,14.0,128960.0,12.4486,12.4486,12.4043,12.4131,128960.0
2023-01-03 14:35:00,14.0,14.02,13.99,14.02,56538.0,12.4131,12.4309,12.4043,12.4309,56538.0
2023-01-03 14:40:00,14.01,14.05,14.01,14.05,149866.0,12.422,12.4575,12.422,12.4575,149866.0
2023-01-03 14:45:00,14.05,14.1,14.04,14.09,86739.0,12.4575,12.5018,12.4486,12.4929,86739.0
2023-01-03 14:50:00,14.09,14.09,14.05,14.06,116239.0,12.4929,12.4929,12.4575,12.4663,116239.0
2023-01-03 14:55:00,14.06,14.07,14.05,14.06,131011.0,12.4663,12.4752,12.4575,12.4663,131011.0
2023-01-03 15:00:00,14.06,14.08,14.05,14.07,113394.0,12.4663,12.4841,12.4575,12.4752,113394.0
2023-01-03 15:05:00,14.07,14.08,14.06,14.07,56123.0,12.4752,12.4841,12.4663,12.4752,56123.0
2023-01-03 15:10:00,14.07,14.09,14.06,14.09,181897.0,12.4752,12.4929,12.4663,12.4929,181897.0
2023-01-03 15:15:00,14.09,14.09,14.06,14.08,441593.0,12.4929,12.4929,12.4663,12.4841,441593.0
2023-01-03 15:20:00,14.07,14.08,14.05,14.07,192134.0,12.4752,12.4841,12.4575,12.4752,192134.0
2023-01-03 15:25:00,14.07,14.1,14.07,14.1,135023.0,12.4752,12.5018,12.4752,12.5018,135023.0
2023-01-03 15:30:00,14.1,14.13,14.09,14.13,283602.0,12.5018,12.5284,12.4929,12.5284,283602.0
2023-01-03 15:35:00,14.13,14.14,14.1,14.11,117491.0,12.5284,12.5373,12.5018,12.5107,117491.0
2023-01-03 15:40:00,14.11,14.11,14.09,14.11,135376.0,12.5107,12.5107,12.4929,12.5107,135376.0
2023-01-03 15:45:00,14.11,14.11,14.09,14.1,376651.0,12.5107,12.5107,12.4929,12.5018,376651.0
2023-01-03 15:50:00,14.1,14.12,14.09,14.11,422211.0,12.5018,12.5195,12.4929,12.5107,422211.0
2023-01-03 15:55:00,14.11,14.12,14.1,14.1,588310.0,12.5107,12.5195,12.5018,12.5018,588310.0
2023-01-04 09:30:00,14.25,14.34,14.2,14.23,252821.0,12.6348,12.7146,12.5905,12.6171,252821.0
2023-01-04 09:35:00,14.24,14.32,14.24,14.29,175719.0,12.6259,12.6969,12.6259,12.6703,175719.0
2023-01-04 09:40:00,14.29,14.32,14.27,14.27,109641.0,12.6703,12.6969,12.6525,12.6525,109641.0
2023-01-04 09:45:00,14.28,14.3,14.26,14.27,129785.0,12.6614,12.6791,12.6437,12.6525,129785.0
2023-01-04 09:50:00,14.27,14.31,14.26,14.3,637562.0,12.6525,12.688,12.6437,12.6791,637562.0
2023-01-04 09:55:00,14.31,14.32,14.28,14.3,156683.0,12.688,12.6969,12.6614,12.6791,156683.0
2023-01-04 10:00:00,14.3,14.35,14.23,14.27,284011.0,12.6791,12.7235,12.6171,12.6525,284011.0
2023-01-04 10:05:00,14.27,14.29,14.23,14.26,146401.0,12.6525,12.6703,12.6171,12.6437,146401.0
2023-01-04 10:10:00,14.25,14.27,14.23,14.27,107864.0,12.6348,12.6525,12.6171,12.6525,107864.0
2023-01-04 10:15:00,14.27,14.3,14.25,14.29,135853.0,12.6525,12.6791,12.6348,12.6703,135853.0
2023-01-04 10:20:00,14.29,14.32,14.27,14.32,82754.0,12.6703,12.6969,12.6525,12.6969,82754.0
2023-01-04 10:25:00,14.32,14.34,14.3,14.3,220148.0,12.6969,12.7146,12.6791,12.6791,220148.0
2023-01-04 10:30:00,14.3,14.35,14.3,14.35,191044.0,12.6791,12.7235,12.6791,12.7235,191044.0
2023-01-04 10:35:00,14.35,14.37,14.33,14.34,266082.0,12.7235,12.7412,12.7057,12.7146,266082.0
2023-01-04 10:40:00,14.33,14.36,14.31,14.36,69422.0,12.7057,12.7323,12.688,12.7323,69422.0
2023-01-04 10:45:00,14.36,14.37,14.35,14.37,153719.0,12.7323,12.7412,12.7235,12.7412,153719.0
2023-01-04 10:50:00,14.37,14.38,14.35,14.36,101569.0,12.7412,12.7501,12.7235,12.7323,101569.0
2023-01-04 10:55:00,14.36,14.38,14.34,14.38,285131.0,12.7323,12.7501,12.7146,12.7501,285131.0
2023-01-04 11:00:00,14.38,14.38,14.36,14.36,65738.0,12.7501,12.7501,12.7323,12.7323,65738.0
2023-01-04 11:05:00,14.36,14.38,14.35,14.38,83745.0,12.7323,12.7501,12.7235,12.7501,83745.0
2023-01-04 11:10:00,14.38,14.4,14.37,14.4,27886.0,12.7501,12.7678,12.7412,12.7678,27886.0
2023-01-04 11:15:00,14.4,14.41,14.39,14.39,67545.0,12.7678,12.7767,12.7589,12.7589,67545.0
2023-01-04 11:20:00,14.4,14.4,14.38,14.39,61290.0,12.7678,12.7678,12.7501,12.7589,61290.0
2023-01-04 11:25:00,14.39,14.41,14.38,14.39,54636.0,12.7589,12.7767,12.7501,12.7589,54636.0
2023-01-04 11:30:00,14.39,14.43,14.39,14.43,63157.0,12.7589,12.7944,12.7589,12.7944,63157.0
2023-01-04 11:35:00,14.43,14.44,14.42,14.43,99016.0,12.7944,12.8033,12.7855,12.7944,99016.0
2023-01-04 11:40:00,14.43,14.44,14.42,14.42,59414.0,12.7944,12.8033,12.7855,12.7855,59414.0
2023-01-04 11:45:00,14.42,14.43,14.41,14.42,54889.0,12.7855,12.7944,12.7767,12.7855,54889.0
2023-01-04 11:50:00,14.42,14.43,14.42,14.43,52143.0,12.7855,12.7944,12.7855,12.7944,52143.0
2023-01-04 11:55:00,14.42,14.45,14.42,14.44,193677.0,12.7855,12.8121,12.7855,12.8033,193677.0
2023-01-04 12:00:00,14.44,14.44,14.39,14.4,164670.0,12.8033,12.8033,12.7589,12.7678,164670.0
2023-01-04 12:05:00,14.4,14.4,14.38,14.39,81591.0,12.7678,12.7678,12.7501,12.7589,81591.0
2023-01-04 12:10:00,14.39,14.39,14.35,14.36,65481.0,12.7589,12.7589,12.7235,12.7323,65481.0
2023-01-04 12:15:00,14.36,14.37,14.35,14.37,70011.0,12.7323,12.7412,12.7235,12.7412,70011.0
2023-01-04 12:20:00,14.36,14.38,14.35,14.37,169775.0,12.7323,12.7501,12.7235,12.7412,169775.0
2023-01-04 12:25:00,14.36,14.37,14.34,14.36,92004.0,12.7323,12.7412,12.7146,12.7323,92004.0
2023-01-04 12:30:00,14.36,14.39,14.36,14.39,92917.0,12.7323,12.7589,12.7323,12.7589,92917.0
2023-01-04 12:35:00,14.39,14.39,14.38,14.39,20367.0,12.7589,12.7589,12.7501,12.7589,20367.0
2023-01-04 12:40:00,14.39,14.4,14.37,14.39,86054.0,12.7589,12.7678,12.7412,12.7589,86054.0
2023-01-04 12:45:00,14.39,14.4,14.38,14.39,99833.0,12.7589,12.7678,12.7501,12.7589,99833.0
2023-01-04 12:50:00,14.39,14.4,14.37,14.4,114631.0,12.7589,12.7678,12.7412,12.7678,114631.0
2023-01-04 12:55:00,14.39,14.4,14.37,14.38,78800.0,12.7589,12.7678,12.7412,12.7501,78800.0
2023-01-04 13:00:00,14.37,14.38,14.35,14.36,83180.0,12.7412,12.7501,12.7235,12.7323,83180.0
2023-01-04 13:05:00,14.36,14.37,14.35,14.37,45795.0,12.7323,12.7412,12.7235,12.7412,45795.0
2023-01-04 13:10:00,14.36,14.39,14.36,14.39,46204.0,12.7323,12.7589,12.7323,12.7589,46204.0
2023-01-04 13:15:00,14.39,14.4,14.38,14.39,96984.0,12.7589,12.7678,12.7501,12.7589,96984.0
2023-01-04 13:20:00,14.4,14.4,14.38,14.4,52535.0,12.7678,12.7678,12.7501,12.7678,52535.0
2023-01-04 13:25:00,14.4,14.4,14.37,14.39,71691.0,12.7678,12.7678,12.7412,12.7589,71691.0
2023-01-04 13:30:00,14.38,14.39,14.37,14.38,79746.0,12.7501,12.7589,12.7412,12.7501,79746.0
2023-01-04 13:35:00,14.38,14.4,14.37,14.39,104258.0,12.7501,12.7678,12.7412,12.7589,104258.0
2023-01-04 13:40:00,14.4,14.41,14.38,14.38,55931.0,12.7678,12.7767,12.7501,12.7501,55931.0
2023-01-04 13:45:00,14.38,14.39,14.37,14.39,50434.0,12.7501,12.7589,12.7412,12.7589,50434.0
2023-01-04 13:50:00,14.39,14.39,14.38,14.39,20031.0,12.7589,12.7589,12.7501,12.7589,20031.0
2023-01-04 13:55:00,14.38,14.38,14.31,14.34,205909.0,12.7501,12.7501,12.688,12.7146,205909.0
2023-01-04 14:00:00,14.33,14.38,14.3,14.35,232602.0,12.7057,12.7501,12.6791,12.7235,232602.0
2023-01-04 14:05:00,14.36,14.39,14.32,14.33,138666.0,12.7323,12.7589,12.6969,12.7057,138666.0
2023-01-04 14:10:00,14.33,14.35,14.31,14.34,155778.0,12.7057,12.7235,12.688,12.7146,155778.0
2023-01-04 14:15:00,14.34,14.39,14.34,14.38,86533.0,12.7146,12.7589,12.7146,12.7501,86533.0
2023-01-04 14:20:00,14.38,14.38,14.31,14.33,173341.0,12.7501,12.7501,12.688,12.7057,173341.0
2023-01-04 14:25:00,14.33,14.33,14.27,14.29,147626.0,12.7057,12.7057,12.6525,12.6703,147626.0
2023-01-04 14:30:00,14.29,14.32,14.28,14.32,96511.0,12.6703,12.6969,12.6614,12.6969,96511.0
2023-01-04 14:35:00,14.32,14.33,14.3,14.31,148679.0,12.6969,12.7057,12.6791,12.688,148679.0
2023-01-04 14:40:00,14.3,14.34,14.29,14.31,71742.0,12.6791,12.7146,12.6703,12.688,71742.0
2023-01-04 14:45:00,14.31,14.34,14.31,14.31,55516.0,12.688,12.7146,12.688,12.688,55516.0
2023-01-04 14:50:00,14.32,14.33,14.3,14.32,79526.0,12.6969,12.7057,12.6791,12.6969,79526.0
2023-01-04 14:55:00,14.32,14.35,14.32,14.34,87425.0,12.6969,12.7235,12.6969,12.7146,87425.0
2023-01-04 15:00:00,14.35,14.37,14.34,14.36,93727.0,12.7235,12.7412,12.7146,12.7323,93727.0
2023-01-04 15:05:00,14.37,14.37,14.34,14.37,119046.0,12.7412,12.7412,12.7146,12.7412,119046.0
2023-01-04 15:10:00,14.36,14.38,14.35,14.38,128186.0,12.7323,12.7501,12.7235,12.7501,128186.0
2023-01-04 15:15:00,14.37,14.38,14.36,14.38,84513.0,12.7412,12.7501,12.7323,12.7501,84513.0
2023-01-04 15:20:00,14.38,14.39,14.36,14.37,268514.0,12.7501,12.7589,12.7323,12.7412,268514.0
2023-01-04 15:25:00,14.37,14.38,14.35,14.36,283740.0,12.7412,12.7501,12.7235,12.7323,283740.0
2023-01-04 15:30:00,14.36,14.36,14.33,14.34,104544.0,12.7323,12.7323,12.7057,12.7146,104544.0
2023-01-04 15:35:00,14.34,14.34,14.3,14.33,119795.0,12.7146,12.7146,12.6791,12.7057,119795.0
2023-01-04 15:40:00,14.33,14.33,14.29,14.3,159050.0,12.7057,12.7057,12.6703,12.6791,159050.0
2023-01-04 15:45:00,14.3,14.33,14.29,14.33,290213.0,12.6791,12.7057,12.6703,12.7057,290213.0
2023-01-04 15:50:00,14.33,14.35,14.33,14.34,260288.0,12.7057,12.7235,12.7057,12.7146,260288.0
2023-01-04 15:55:00,14.35,14.37,14.34,14.36,483317.0,12.7235,12.7412,12.7146,12.7323,483317.0
2023-01-05 09:30:00,14.3,14.33,14.16,14.18,346566.0,12.6791,12.7057,12.555,12.5727,346566.0
2023-01-05 09:35:00,14.19,14.19,14.13,14.13,177525.0,12.5816,12.5816,12.5284,12.5284,177525.0
2023-01-05 09:40:00,14.13,14.17,14.11,14.17,112251.0,12.5284,12.5639,12.5107,12.5639,112251.0
2023-01-05 09:45:00,14.17,14.21,14.14,14.18,624233.0,12.5639,12.5993,12.5373,12.5727,624233.0
2023-01-05 09:50:00,14.17,14.19,14.14,14.16,143136.0,12.5639,12.5816,12.5373,12.555,143136.0
2023-01-05 09:55:00,14.17,14.18,14.13,14.14,122843.0,12.5639,12.5727,12.5284,12.5373,122843.0
2023-01-05 10:00:00,14.14,14.15,14.1,14.15,162642.0,12.5373,12.5461,12.5018,12.5461,162642.0
2023-01-05 10:05:00,14.14,14.22,14.13,14.2,202191.0,12.5373,12.6082,12.5284,12.5905,202191.0
2023-01-05 10:10:00,14.2,14.24,14.19,14.24,117137.0,12.5905,12.6259,12.5816,12.6259,117137.0
2023-01-05 10:15:00,14.24,14.25,14.22,14.23,138752.0,12.6259,12.6348,12.6082,12.6171,138752.0
2023-01-05 10:20:00,14.23,14.25,14.21,14.23,134209.0,12.6171,12.6348,12.5993,12.6171,134209.0
2023-01-05 10:25:00,14.23,14.25,14.22,14.23,137989.0,12.6171,12.6348,12.6082,12.6171,137989.0
2023-01-05 10:30:00,14.23,14.25,14.21,14.23,56502.0,12.6171,12.6348,12.5993,12.6171,56502.0
2023-01-05 10:35:00,14.23,14.28,14.22,14.28,150627.0,12.6171,12.6614,12.6082,12.6614,150627.0
2023-01-05 10:40:00,14.28,14.29,14.25,14.29,86333.0,12.6614,12.6703,12.6348,12.6703,86333.0
2023-01-05 10:45:00,14.28,14.29,14.27,14.28,33284.0,12.6614,12.6703,12.6525,12.6614,33284.0
2023-01-05 10:50:00,14.28,14.29,14.23,14.24,139556.0,12.6614,12.6703,12.6171,12.6259,139556.0
2023-01-05 10:55:00,14.23,14.24,14.21,14.22,46921.0,12.6171,12.6259,12.5993,12.6082,46921.0
2023-01-05 11:00:00,14.21,14.22,14.16,14.18,200945.0,12.5993,12.6082,12.555,12.5727,200945.0
2023-01-05 11:05:00,14.18,14.2,14.18,14.19,113940.0,12.5727,12.5905,12.5727,12.5816,113940.0
2023-01-05 11:10:00,14.19,14.2,14.16,14.17,59740.0,12.5816,12.5905,12.555,12.5639,59740.0
2023-01-05 11:15:00,14.17,14.18,14.15,14.15,166444.0,12.5639,12.5727,12.5461,12.5461,166444.0
2023-01-05 11:20:00,14.14,14.15,14.11,14.11,68487.0,12.5373,12.5461,12.5107,12.5107,68487.0
2023-01-05 11:25:00,14.11,14.12,14.1,14.12,59165.0,12.5107,12.5195,12.5018,12.5195,59165.0
2023-01-05 11:30:00,14.12,14.15,14.11,14.15,79396.0,12.5195,12.5461,12.5107,12.5461,79396.0
2023-01-05 11:35:00,14.15,14.17,14.15,14.16,81822.0,12.5461,12.5639,12.5461,12.555,81822.0
2023-01-05 11:40:00,14.16,14.18,14.15,14.18,39164.0,12.555,12.5727,12.5461,12.5727,39164.0
2023-01-05 11:45:00,14.18,14.19,14.17,14.19,76951.0,12.5727,12.5816,12.5639,12.5816,76951.0
2023-01-05 11:50:00,14.18,14.19,14.17,14.18,35812.0,12.5727,12.5816,12.5639,12.5727,35812.0
2023-01-05 11:55:00,14.18,14.18,14.16,14.17,33891.0,12.5727,12.5727,12.555,12.5639,33891.0
2023-01-05 12:00:00,14.17,14.2,14.17,14.2,38307.0,12.5639,12.5905,12.5639,12.5905,38307.0
2023-01-05 12:05:00,14.19,14.21,14.19,14.21,26061.0,12.5816,12.5993,12.5816,12.5993,26061.0
2023-01-05 12:10:00,14.21,14.21,14.19,14.2,21196.0,12.5993,12.5993,12.5816,12.5905,21196.0
2023-01-05 12:15:00,14.2,14.2,14.17,14.17,67861.0,12.5905,12.5905,12.5639,12.5639,67861.0
2023-01-05 12:20:00,14.18,14.2,14.17,14.19,63096.0,12.5727,12.5905,12.5639,12.5816,63096.0
2023-01-05 12:25:00,14.2,14.2,14.17,14.18,129005.0,12.5905,12.5905,12.5639,12.5727,129005.0
2023-01-05 12:30:00,14.18,14.2,14.17,14.2,38918.0,12.5727,12.5905,12.5639,12.5905,38918.0
2023-01-05 12:35:00,14.2,14.21,14.19,14.21,113498.0,12.5905,12.5993,12.5816,12.5993,113498.0
2023-01-05 12:40:00,14.2,14.21,14.18,14.19,54593.0,12.5905,12.5993,12.5727,12.5816,54593.0
2023-01-05 12:45:00,14.19,14.2,14.17,14.2,51916.0,12.5816,12.5905,12.5639,12.5905,51916.0
2023-01-05 12:50:00,14.2,14.2,14.17,14.19,60769.0,12.5905,12.5905,12.5639,12.5816,60769.0
2023-01-05 12:55:00,14.19,14.19,14.18,14.18,11914.0,12.5816,12.5816,12.5727,12.5727,11914.0
2023-01-05 13:00:00,14.18,14.19,14.18,14.19,45861.0,12.5727,12.5816,12.5727,12.5816,45861.0
2023-01-05 13:05:00,14.18,14.2,14.18,14.2,38200.0,12.5727,12.5905,12.5727,12.5905,38200.0
2023-01-05 13:10:00,14.2,14.2,14.18,14.19,26850.0,12.5905,12.5905,12.5727,12.5816,26850.0
2023-01-05 13:15:00,14.18,14.19,14.16,14.16,43861.0,12.5727,12.5816,12.555,12.555,43861.0
2023-01-05 13:20:00,14.17,14.26,14.16,14.23,252497.0,12.5639,12.6437,12.555,12.6171,252497.0
2023-01-05 13:25:00,14.23,14.26,14.21,14.25,90647.0,12.6171,12.6437,12.5993,12.6348,90647.0
2023-01-05 13:30:00,14.25,14.26,14.23,14.25,98126.0,12.6348,12.6437,12.6171,12.6348,98126.0
2023-01-05 13:35:00,14.25,14.26,14.23,14.24,36308.0,12.6348,12.6437,12.6171,12.6259,36308.0
2023-01-05 13:40:00,14.24,14.25,14.22,14.23,38976.0,12.6259,12.6348,12.6082,12.6171,38976.0
2023-01-05 13:45:00,14.23,14.24,14.21,14.21,171136.0,12.6171,12.6259,12.5993,12.5993,171136.0
2023-01-05 13:50:00,14.21,14.23,14.21,14.23,86440.0,12.5993,12.6171,12.5993,12.6171,86440.0
2023-01-05 13:55:00,14.22,14.25,14.22,14.23,110806.0,12.6082,12.6348,12.6082,12.6171,110806.0
2023-01-05 14:00:00,14.24,14.26,14.23,14.25,121940.0,12.6259,12.6437,12.6171,12.6348,121940.0
2023-01-05 14:05:00,14.25,14.25,14.23,14.24,43909.0,12.6348,12.6348,12.6171,12.6259,43909.0
2023-01-05 14:10:00,14.24,14.24,14.21,14.21,98075.0,12.6259,12.6259,12.5993,12.5993,98075.0
2023-01-05 14:15:00,14.21,14.23,14.21,14.23,60196.0,12.5993,12.6171,12.5993,12.6171,60196.0
2023-01-05 14:20:00,14.23,14.24,14.22,14.24,68588.0,12.6171,12.6259,12.6082,12.6259,68588.0
2023-01-05 14:25:00,14.24,14.24,14.21,14.23,157922.0,12.6259,12.6259,12.5993,12.6171,157922.0
2023-01-05 14:30:00,14.23,14.25,14.22,14.24,55406.0,12.6171,12.6348,12.6082,12.6259,55406.0
2023-01-05 14:35:00,14.24,14.27,14.23,14.27,69347.0,12.6259,12.6525,12.6171,12.6525,69347.0
2023-01-05 14:40:00,14.27,14.27,14.25,14.26,37845.0,12.6525,12.6525,12.6348,12.6437,37845.0
2023-01-05 14:45:00,14.26,14.28,14.25,14.27,57941.0,12.6437,12.6614,12.6348,12.6525,57941.0
2023-01-05 14:50:00,14.28,14.28,14.26,14.27,108085.0,12.6614,12.6614,12.6437,12.6525,108085.0
2023-01-05 14:55:00,14.27,14.28,14.24,14.25,108510.0,12.6525,12.6614,12.6259,12.6348,108510.0
2023-01-05 15:00:00,14.25,14.25,14.23,14.24,121215.0,12.6348,12.6348,12.6171,12.6259,121215.0
2023-01-05 15:05:00,14.24,14.25,14.23,14.25,155078.0,12.6259,12.6348,12.6171,12.6348,155078.0
2023-01-05 15:10:00,14.25,14.25,14.24,14.25,39771.0,12.6348,12.6348,12.6259,12.6348,39771.0
2023-01-05 15:15:00,14.25,14.25,14.23,14.23,164230.0,12.6348,12.6348,12.6171,12.6171,164230.0
2023-01-05 15:20:00,14.23,14.24,14.22,14.24,148322.0,12.6171,12.6259,12.6082,12.6259,148322.0
2023-01-05 15:25:00,14.24,14.24,14.21,14.22,113958.0,12.6259,12.6259,12.5993,12.6082,113958.0
2023-01-05 15:30:00,14.22,14.24,14.2,14.23,179170.0,12.6082,12.6259,12.5905,12.6171,179170.0
2023-01-05 15:35:00,14.23,14.27,14.23,14.27,172269.0,12.6171,12.6525,12.6171,12.6525,172269.0
2023-01-05 15:40:00,14.26,14.27,14.24,14.26,243413.0,12.6437,12.6525,12.6259,12.6437,243413.0
2023-01-05 15:45:00,14.26,14.27,14.25,14.26,295847.0,12.6437,12.6525,12.6348,12.6437,295847.0
2023-01-05 15:50:00,14.26,14.28,14.25,14.26,502693.0,12.6437,12.6614,12.6348,12.6437,502693.0
2023-01-05 15:55:00,14.26,14.27,14.25,14.26,585154.0,12.6437,12.6525,12.6348,12.6437,585154.0
2023-01-06 09:30:00,14.33,14.43,14.33,14.38,198796.0,12.7057,12.7944,12.7057,12.7501,198796.0
2023-01-06 09:35:00,14.39,14.39,14.33,14.35,147615.0,12.7589,12.7589,12.7057,12.7235,147615.0
2023-01-06 09:40:00,14.34,14.36,14.31,14.32,86972.0,12.7146,12.7323,12.688,12.6969,86972.0
2023-01-06 09:45:00,14.33,14.33,14.27,14.32,119873.0,12.7057,12.7057,12.6525,12.6969,119873.0
2023-01-06 09:50:00,14.32,14.36,14.3,14.33,132937.0,12.6969,12.7323,12.6791,12.7057,132937.0
2023-01-06 09:55:00,14.33,14.35,14.3,14.35,829640.0,12.7057,12.7235,12.6791,12.7235,829640.0
2023-01-06 10:00:00,14.35,14.42,14.34,14.37,200982.0,12.7235,12.7855,12.7146,12.7412,200982.0
2023-01-06 10:05:00,14.37,14.41,14.36,14.4,53388.0,12.7412,12.7767,12.7323,12.7678,53388.0
2023-01-06 10:10:00,14.4,14.42,14.38,14.38,46725.0,12.7678,12.7855,12.7501,12.7501,46725.0
2023-01-06 10:15:00,14.38,14.43,14.38,14.41,73793.0,12.7501,12.7944,12.7501,12.7767,73793.0
2023-01-06 10:20:00,14.41,14.42,14.39,14.42,44994.0,12.7767,12.7855,12.7589,12.7855,44994.0
2023-01-06 10:25:00,14.42,14.42,14.4,14.41,82350.0,12.7855,12.7855,12.7678,12.7767,82350.0
2023-01-06 10:30:00,14.41,14.43,14.41,14.42,51382.0,12.7767,12.7944,12.7767,12.7855,51382.0
2023-01-06 10:35:00,14.43,14.48,14.42,14.46,88742.0,12.7944,12.8387,12.7855,12.821,88742.0
2023-01-06 10:40:00,14.47,14.48,14.43,14.44,84381.0,12.8299,12.8387,12.7944,12.8033,84381.0
2023-01-06 10:45:00,14.44,14.48,14.43,14.47,189730.0,12.8033,12.8387,12.7944,12.8299,189730.0
2023-01-06 10:50:00,14.47,14.48,14.47,14.48,40157.0,12.8299,12.8387,12.8299,12.8387,40157.0
2023-01-06 10:55:00,14.48,14.5,14.47,14.49,318135.0,12.8387,12.8565,12.8299,12.8476,318135.0
2023-01-06 11:00:00,14.48,14.51,14.48,14.51,229111.0,12.8387,12.8653,12.8387,12.8653,229111.0
2023-01-06 11:05:00,14.5,14.5,14.47,14.49,120665.0,12.8565,12.8565,12.8299,12.8476,120665.0
2023-01-06 11:10:00,14.5,14.5,14.46,14.48,136799.0,12.8565,12.8565,12.821,12.8387,136799.0
2023-01-06 11:15:00,14.48,14.5,14.47,14.49,85631.0,12.8387,12.8565,12.8299,12.8476,85631.0
2023-01-06 11:20:00,14.49,14.51,14.48,14.51,127197.0,12.8476,12.8653,12.8387,12.8653,127197.0
2023-01-06 11:25:00,14.51,14.52,14.49,14.5,129892.0,12.8653,12.8742,12.8476,12.8565,129892.0
2023-01-06 11:30:00,14.5,14.51,14.49,14.51,100647.0,12.8565,12.8653,12.8476,12.8653,100647.0
2023-01-06 11:35:00,14.51,14.52,14.48,14.49,92237.0,12.8653,12.8742,12.8387,12.8476,92237.0
2023-01-06 11:40:00,14.49,14.51,14.48,14.5,108924.0,12.8476,12.8653,12.8387,12.8565,108924.0
2023-01-06 11:45:00,14.5,14.51,14.49,14.51,46170.0,12.8565,12.8653,12.8476,12.8653,46170.0
2023-01-06 11:50:00,14.51,14.55,14.5,14.55,192001.0,12.8653,12.9008,12.8565,12.9008,192001.0
2023-01-06 11:55:00,14.55,14.56,14.53,14.54,104719.0,12.9008,12.9097,12.8831,12.8919,104719.0
2023-01-06 12:00:00,14.54,14.54,14.53,14.54,34515.0,12.8919,12.8919,12.8831,12.8919,34515.0
2023-01-06 12:05:00,14.54,14.55,14.53,14.54,56044.0,12.8919,12.9008,12.8831,12.8919,56044.0
2023-01-06 12:10:00,14.54,14.56,14.53,14.56,139535.0,12.8919,12.9097,12.8831,12.9097,139535.0
2023-01-06 12:15:00,14.56,14.56,14.55,14.56,26812.0,12.9097,12.9097,12.9008,12.9097,26812.0
2023-01-06 12:20:00,14.55,14.57,14.54,14.54,137302.0,12.9008,12.9185,12.8919,12.8919,137302.0
2023-01-06 12:25:00,14.54,14.55,14.54,14.54,36027.0,12.8919,12.9008,12.8919,12.8919,36027.0
2023-01-06 12:30:00,14.54,14.55,14.53,14.54,63061.0,12.8919,12.9008,12.8831,12.8919,63061.0
2023-01-06 12:35:00,14.54,14.54,14.53,14.54,29577.0,12.8919,12.8919,12.8831,12.8919,29577.0
2023-01-06 12:40:00,14.54,14.55,14.53,14.55,38910.0,12.8919,12.9008,12.8831,12.9008,38910.0
2023-01-06 12:45:00,14.55,14.56,14.54,14.56,43991.0,12.9008,12.9097,12.8919,12.9097,43991.0
2023-01-06 12:50:00,14.56,14.58,14.55,14.57,111891.0,12.9097,12.9274,12.9008,12.9185,111891.0
2023-01-06 12:55:00,14.57,14.57,14.55,14.56,107490.0,12.9185,12.9185,12.9008,12.9097,107490.0
2023-01-06 13:00:00,14.55,14.58,14.55,14.57,88239.0,12.9008,12.9274,12.9008,12.9185,88239.0
2023-01-06 13:05:00,14.57,14.59,14.56,14.57,103613.0,12.9185,12.9363,12.9097,12.9185,103613.0
2023-01-06 13:10:00,14.57,14.59,14.55,14.59,84525.0,12.9185,12.9363,12.9008,12.9363,84525.0
2023-01-06 13:15:00,14.59,14.59,14.57,14.58,64622.0,12.9363,12.9363,12.9185,12.9274,64622.0
2023-01-06 13:20:00,14.58,14.58,14.56,14.57,27601.0,12.9274,12.9274,12.9097,12.9185,27601.0
2023-01-06 13:25:00,14.57,14.6,14.56,14.6,82364.0,12.9185,12.9451,12.9097,12.9451,82364.0
2023-01-06 13:30:00,14.6,14.61,14.59,14.61,100633.0,12.9451,12.954,12.9363,12.954,100633.0
2023-01-06 13:35:00,14.61,14.61,14.6,14.61,58964.0,12.954,12.954,12.9451,12.954,58964.0
2023-01-06 13:40:00,14.61,14.62,14.6,14.61,206095.0,12.954,12.9629,12.9451,12.954,206095.0
2023-01-06 13:45:00,14.6,14.61,14.58,14.59,96743.0,12.9451,12.954,12.9274,12.9363,96743.0
2023-01-06 13:50:00,14.59,14.6,14.57,14.59,124848.0,12.9363,12.9451,12.9185,12.9363,124848.0
2023-01-06 13:55:00,14.59,14.59,14.57,14.58,58750.0,12.9363,12.9363,12.9185,12.9274,58750.0
2023-01-06 14:00:00,14.58,14.58,14.57,14.58,59488.0,12.9274,12.9274,12.9185,12.9274,59488.0
2023-01-06 14:05:00,14.58,14.58,14.56,14.58,100628.0,12.9274,12.9274,12.9097,12.9274,100628.0
2023-01-06 14:10:00,14.58,14.59,14.57,14.58,109973.0,12.9274,12.9363,12.9185,12.9274,109973.0
2023-01-06 14:15:00,14.58,14.6,14.57,14.59,189051.0,12.9274,12.9451,12.9185,12.9363,189051.0
2023-01-06 14:20:00,14.6,14.6,14.59,14.6,30068.0,12.9451,12.9451,12.9363,12.9451,30068.0
2023-01-06 14:25:00,14.6,14.6,14.57,14.58,79973.0,12.9451,12.9451,12.9185,12.9274,79973.0
2023-01-06 14:30:00,14.58,14.59,14.57,14.59,65514.0,12.9274,12.9363,12.9185,12.9363,65514.0
2023-01-06 14:35:00,14.59,14.6,14.58,14.59,69028.0,12.9363,12.9451,12.9274,12.9363,69028.0
2023-01-06 14:40:00,14.59,14.59,14.58,14.59,52840.0,12.9363,12.9363,12.9274,12.9363,52840.0
2023-01-06 14:45:00,14.59,14.59,14.58,14.59,53928.0,12.9363,12.9363,12.9274,12.9363,53928.0
2023-01-06 14:50:00,14.59,14.6,14.58,14.6,63516.0,12.9363,12.9451,12.9274,12.9451,63516.0
2023-01-06 14:55:00,14.6,14.6,14.59,14.59,43970.0,12.9451,12.9451,12.9363,12.9363,43970.0
2023-01-06 15:00:00,14.6,14.62,14.59,14.62,71562.0,12.9451,12.9629,12.9363,12.9629,71562.0
2023-01-06 15:05:00,14.62,14.63,14.61,14.63,68697.0,12.9629,12.9717,12.954,12.9717,68697.0
2023-01-06 15:10:00,14.63,14.63,14.62,14.63,61299.0,12.9717,12.9717,12.9629,12.9717,61299.0
2023-01-06 15:15:00,14.62,14.63,14.61,14.62,160336.0,12.9629,12.9717,12.954,12.9629,160336.0
2023-01-06 15:20:00,14.61,14.62,14.59,14.61,256361.0,12.954,12.9629,12.9363,12.954,256361.0
2023-01-06 15:25:00,14.61,14.61,14.6,14.6,58025.0,12.954,12.954,12.9451,12.9451,58025.0
2023-01-06 15:30:00,14.61,14.62,14.6,14.62,180362.0,12.954,12.9629,12.9451,12.9629,180362.0
2023-01-06 15:35:00,14.62,14.62,14.61,14.62,90351.0,12.9629,12.9629,12.954,12.9629,90351.0
2023-01-06 15:40:00,14.62,14.63,14.61,14.62,143793.0,12.9629,12.9717,12.954,12.9629,143793.0
2023-01-06 15:45:00,14.61,14.62,14.58,14.59,492307.0,12.954,12.9629,12.9274,12.9363,492307.0
2023-01-06 15:50:00,14.59,14.6,14.58,14.59,614129.0,12.9363,12.9451,12.9274,12.9363,614129.0
2023-01-06 15:55:00,14.59,14.6,14.58,14.6,614616.0,12.9363,12.9451,12.9274,12.9451,614616.0
2023-01-09 09:30:00,14.61,14.63,14.48,14.49,222036.0,12.954,12.9717,12.8387,12.8476,222036.0
2023-01-09 09:35:00,14.5,14.51,14.43,14.45,152008.0,12.8565,12.8653,12.7944,12.8121,152008.0
2023-01-09 09:40:00,14.45,14.47,14.42,14.44,104149.0,12.8121,12.8299,12.7855,12.8033,104149.0
2023-01-09 09:45:00,14.44,14.46,14.41,14.43,132148.0,12.8033,12.821,12.7767,12.7944,132148.0
2023-01-09 09:50:00,14.43,14.44,14.39,14.42,130783.0,12.7944,12.8033,12.7589,12.7855,130783.0
2023-01-09 09:55:00,14.41,14.44,14.41,14.42,103848.0,12.7767,12.8033,12.7767,12.7855,103848.0
2023-01-09 10:00:00,14.42,14.45,14.41,14.44,93954.0,12.7855,12.8121,12.7767,12.8033,93954.0
2023-01-09 10:05:00,14.44,14.46,14.43,14.46,181359.0,12.8033,12.821,12.7944,12.821,181359.0
2023-01-09 10:10:00,14.46,14.47,14.43,14.46,139867.0,12.821,12.8299,12.7944,12.821,139867.0
2023-01-09 10:15:00,14.46,14.51,14.45,14.5,214918.0,12.821,12.8653,12.8121,12.8565,214918.0
2023-01-09 10:20:00,14.51,14.51,14.46,14.46,149285.0,12.8653,12.8653,12.821,12.821,149285.0
2023-01-09 10:25:00,14.46,14.48,14.46,14.47,80982.0,12.821,12.8387,12.821,12.8299,80982.0
2023-01-09 10:30:00,14.46,14.53,14.46,14.52,101665.0,12.821,12.8831,12.821,12.8742,101665.0
2023-01-09 10:35:00,14.52,14.55,14.51,14.52,271961.0,12.8742,12.9008,12.8653,12.8742,271961.0
2023-01-09 10:40:00,14.52,14.53,14.51,14.53,68436.0,12.8742,12.8831,12.8653,12.8831,68436.0
2023-01-09 10:45:00,14.53,14.54,14.52,14.54,45312.0,12.8831,12.8919,12.8742,12.8919,45312.0
2023-01-09 10:50:00,14.54,14.55,14.52,14.53,288457.0,12.8919,12.9008,12.8742,12.8831,288457.0
2023-01-09 10:55:00,14.53,14.55,14.52,14.52,76785.0,12.8831,12.9008,12.8742,12.8742,76785.0
2023-01-09 11:00:00,14.53,14.53,14.51,14.52,59761.0,12.8831,12.8831,12.8653,12.8742,59761.0
2023-01-09 11:05:00,14.52,14.52,14.5,14.52,48514.0,12.8742,12.8742,12.8565,12.8742,48514.0
2023-01-09 11:10:00,14.51,14.53,14.5,14.53,111536.0,12.8653,12.8831,12.8565,12.8831,111536.0
2023-01-09 11:15:00,14.53,14.54,14.52,14.54,120956.0,12.8831,12.8919,12.8742,12.8919,120956.0
2023-01-09 11:20:00,14.54,14.55,14.53,14.54,43302.0,12.8919,12.9008,12.8831,12.8919,43302.0
2023-01-09 11:25:00,14.54,14.55,14.54,14.54,49823.0,12.8919,12.9008,12.8919,12.8919,49823.0
2023-01-09 11:30:00,14.54,14.56,14.52,14.53,168296.0,12.8919,12.9097,12.8742,12.8831,168296.0
2023-01-09 11:35:00,14.53,14.55,14.52,14.55,50157.0,12.8831,12.9008,12.8742,12.9008,50157.0
2023-01-09 11:40:00,14.55,14.55,14.53,14.55,51084.0,12.9008,12.9008,12.8831,12.9008,51084.0
2023-01-09 11:45:00,14.54,14.57,14.54,14.57,61711.0,12.8919,12.9185,12.8919,12.9185,61711.0
2023-01-09 11:50:00,14.57,14.59,14.56,14.59,32604.0,12.9185,12.9363,12.9097,12.9363,32604.0
2023-01-09 11:55:00,14.59,14.59,14.57,14.59,57989.0,12.9363,12.9363,12.9185,12.9363,57989.0
2023-01-09 12:00:00,14.59,14.61,14.58,14.61,76709.0,12.9363,12.954,12.9274,12.954,76709.0
2023-01-09 12:05:00,14.61,14.62,14.6,14.61,50452.0,12.954,12.9629,12.9451,12.954,50452.0
2023-01-09 12:10:00,14.61,14.61,14.6,14.61,109648.0,12.954,12.954,12.9451,12.954,109648.0
2023-01-09 12:15:00,14.61,14.61,14.58,14.6,135053.0,12.954,12.954,12.9274,12.9451,135053.0
2023-01-09 12:20:00,14.59,14.61,14.59,14.6,149955.0,12.9363,12.954,12.9363,12.9451,149955.0
2023-01-09 12:25:00,14.6,14.62,14.59,14.62,203081.0,12.9451,12.9629,12.9363,12.9629,203081.0
2023-01-09 12:30:00,14.61,14.62,14.6,14.6,55686.0,12.954,12.9629,12.9451,12.9451,55686.0
2023-01-09 12:35:00,14.6,14.61,14.58,14.59,87696.0,12.9451,12.954,12.9274,12.9363,87696.0
2023-01-09 12:40:00,14.59,14.6,14.58,14.59,43358.0,12.9363,12.9451,12.9274,12.9363,43358.0
2023-01-09 12:45:00,14.59,14.59,14.57,14.58,118049.0,12.9363,12.9363,12.9185,12.9274,118049.0
2023-01-09 12:50:00,14.58,14.59,14.56,14.57,47738.0,12.9274,12.9363,12.9097,12.9185,47738.0
2023-01-09 12:55:00,14.57,14.57,14.56,14.57,30759.0,12.9185,12.9185,12.9097,12.9185,30759.0
2023-01-09 13:00:00,14.57,14.57,14.55,14.56,99644.0,12.9185,12.9185,12.9008,12.9097,99644.0
2023-01-09 13:05:00,14.56,14.56,14.53,14.55,124751.0,12.9097,12.9097,12.8831,12.9008,124751.0
2023-01-09 13:10:00,14.55,14.56,14.54,14.56,66936.0,12.9008,12.9097,12.8919,12.9097,66936.0
2023-01-09 13:15:00,14.56,14.57,14.55,14.56,49329.0,12.9097,12.9185,12.9008,12.9097,49329.0
2023-01-09 13:20:00,14.55,14.57,14.55,14.57,60902.0,12.9008,12.9185,12.9008,12.9185,60902.0
2023-01-09 13:25:00,14.57,14.58,14.56,14.58,91124.0,12.9185,12.9274,12.9097,12.9274,91124.0
2023-01-09 13:30:00,14.58,14.58,14.57,14.58,32336.0,12.9274,12.9274,12.9185,12.9274,32336.0
2023-01-09 13:35:00,14.57,14.58,14.55,14.58,227815.0,12.9185,12.9274,12.9008,12.9274,227815.0
2023-01-09 13:40:00,14.58,14.58,14.55,14.55,63280.0,12.9274,12.9274,12.9008,12.9008,63280.0
2023-01-09 13:45:00,14.56,14.56,14.53,14.56,222061.0,12.9097,12.9097,12.8831,12.9097,222061.0
2023-01-09 13:50:00,14.55,14.57,14.55,14.57,86138.0,12.9008,12.9185,12.9008,12.9185,86138.0
2023-01-09 13:55:00,14.57,14.57,14.55,14.57,108906.0,12.9185,12.9185,12.9008,12.9185,108906.0
2023-01-09 14:00:00,14.57,14.59,14.56,14.57,86398.0,12.9185,12.9363,12.9097,12.9185,86398.0
2023-01-09 14:05:00,14.58,14.58,14.54,14.56,192190.0,12.9274,12.9274,12.8919,12.9097,192190.0
2023-01-09 14:10:00,14.56,14.57,14.55,14.56,144125.0,12.9097,12.9185,12.9008,12.9097,144125.0
2023-01-09 14:15:00,14.55,14.56,14.55,14.56,41252.0,12.9008,12.9097,12.9008,12.9097,41252.0
2023-01-09 14:20:00,14.56,14.57,14.55,14.57,75050.0,12.9097,12.9185,12.9008,12.9185,75050.0
2023-01-09 14:25:00,14.56,14.57,14.54,14.54,114187.0,12.9097,12.9185,12.8919,12.8919,114187.0
2023-01-09 14:30:00,14.54,14.55,14.52,14.53,67976.0,12.8919,12.9008,12.8742,12.8831,67976.0
2023-01-09 14:35:00,14.52,14.53,14.5,14.51,57491.0,12.8742,12.8831,12.8565,12.8653,57491.0
2023-01-09 14:40:00,14.51,14.53,14.5,14.52,108037.0,12.8653,12.8831,12.8565,12.8742,108037.0
2023-01-09 14:45:00,14.52,14.53,14.52,14.53,46903.0,12.8742,12.8831,12.8742,12.8831,46903.0
2023-01-09 14:50:00,14.53,14.53,14.5,14.51,47562.0,12.8831,12.8831,12.8565,12.8653,47562.0
2023-01-09 14:55:00,14.5,14.51,14.48,14.49,135095.0,12.8565,12.8653,12.8387,12.8476,135095.0
2023-01-09 15:00:00,14.49,14.5,14.48,14.5,118208.0,12.8476,12.8565,12.8387,12.8565,118208.0
2023-01-09 15:05:00,14.49,14.52,14.49,14.51,236649.0,12.8476,12.8742,12.8476,12.8653,236649.0
2023-01-09 15:10:00,14.51,14.51,14.5,14.5,90822.0,12.8653,12.8653,12.8565,12.8565,90822.0
2023-01-09 15:15:00,14.5,14.51,14.48,14.5,231664.0,12.8565,12.8653,12.8387,12.8565,231664.0
2023-01-09 15:20:00,14.49,14.5,14.46,14.46,108504.0,12.8476,12.8565,12.821,12.821,108504.0
2023-01-09 15:25:00,14.46,14.47,14.45,14.45,240877.0,12.821,12.8299,12.8121,12.8121,240877.0
2023-01-09 15:30:00,14.45,14.45,14.43,14.43,167821.0,12.8121,12.8121,12.7944,12.7944,167821.0
2023-01-09 15:35:00,14.44,14.44,14.42,14.42,194258.0,12.8033,12.8033,12.7855,12.7855,194258.0
2023-01-09 15:40:00,14.43,14.44,14.41,14.43,214414.0,12.7944,12.8033,12.7767,12.7944,214414.0
2023-01-09 15:45:00,14.43,14.43,14.38,14.39,350155.0,12.7944,12.7944,12.7501,12.7589,350155.0
2023-01-09 15:50:00,14.39,14.43,14.38,14.42,583572.0,12.7589,12.7944,12.7501,12.7855,583572.0
2023-01-09 15:55:00,14.42,14.43,14.4,14.42,914801.0,12.7855,12.7944,12.7678,12.7855,914801.0
2023-01-10 09:30:00,14.41,14.46,14.4,14.44,138697.0,12.7767,12.821,12.7678,12.8033,138697.0
2023-01-10 09:35:00,14.44,14.44,14.4,14.43,152236.0,12.8033,12.8033,12.7678,12.7944,152236.0
2023-01-10 09:40:00,14.43,14.43,14.4,14.42,108837.0,12.7944,12.7944,12.7678,12.7855,108837.0
2023-01-10 09:45:00,14.41,14.42,14.35,14.39,221757.0,12.7767,12.7855,12.7235,12.7589,221757.0
2023-01-10 09:50:00,14.38,14.41,14.35,14.4,149678.0,12.7501,12.7767,12.7235,12.7678,149678.0
2023-01-10 09:55:00,14.4,14.42,14.38,14.39,76960.0,12.7678,12.7855,12.7501,12.7589,76960.0
2023-01-10 10:00:00,14.39,14.41,14.38,14.4,105834.0,12.7589,12.7767,12.7501,12.7678,105834.0
2023-01-10 10:05:00,14.4,14.42,14.39,14.41,34115.0,12.7678,12.7855,12.7589,12.7767,34115.0
2023-01-10 10:10:00,14.41,14.43,14.39,14.42,72046.0,12.7767,12.7944,12.7589,12.7855,72046.0
2023-01-10 10:15:00,14.43,14.45,14.42,14.43,24173.0,12.7944,12.8121,12.7855,12.7944,24173.0
2023-01-10 10:20:00,14.43,14.44,14.41,14.42,83596.0,12.7944,12.8033,12.7767,12.7855,83596.0
2023-01-10 10:25:00,14.42,14.44,14.4,14.42,81674.0,12.7855,12.8033,12.7678,12.7855,81674.0
2023-01-10 10:30:00,14.42,14.42,14.39,14.39,93648.0,12.7855,12.7855,12.7589,12.7589,93648.0
2023-01-10 10:35:00,14.4,14.4,14.36,14.38,69768.0,12.7678,12.7678,12.7323,12.7501,69768.0
2023-01-10 10:40:00,14.38,14.39,14.36,14.37,56394.0,12.7501,12.7589,12.7323,12.7412,56394.0
2023-01-10 10:45:00,14.36,14.4,14.36,14.39,43938.0,12.7323,12.7678,12.7323,12.7589,43938.0
2023-01-10 10:50:00,14.39,14.42,14.38,14.41,62285.0,12.7589,12.7855,12.7501,12.7767,62285.0
2023-01-10 10:55:00,14.42,14.45,14.41,14.44,115572.0,12.7855,12.8121,12.7767,12.8033,115572.0
2023-01-10 11:00:00,14.44,14.45,14.43,14.44,61526.0,12.8033,12.8121,12.7944,12.8033,61526.0
2023-01-10 11:05:00,14.45,14.45,14.43,14.45,70379.0,12.8121,12.8121,12.7944,12.8121,70379.0
2023-01-10 11:10:00,14.45,14.5,14.44,14.48,173056.0,12.8121,12.8565,12.8033,12.8387,173056.0
2023-01-10 11:15:00,14.48,14.49,14.47,14.49,98570.0,12.8387,12.8476,12.8299,12.8476,98570.0
2023-01-10 11:20:00,14.49,14.52,14.49,14.52,73531.0,12.8476,12.8742,12.8476,12.8742,73531.0
2023-01-10 11:25:00,14.52,14.52,14.47,14.47,82045.0,12.8742,12.8742,12.8299,12.8299,82045.0
2023-01-10 11:30:00,14.48,14.49,14.46,14.48,62903.0,12.8387,12.8476,12.821,12.8387,62903.0
2023-01-10 11:35:00,14.47,14.48,14.45,14.46,52497.0,12.8299,12.8387,12.8121,12.821,52497.0
2023-01-10 11:40:00,14.45,14.46,14.44,14.45,45363.0,12.8121,12.821,12.8033,12.8121,45363.0
2023-01-10 11:45:00,14.45,14.46,14.43,14.45,83295.0,12.8121,12.821,12.7944,12.8121,83295.0
2023-01-10 11:50:00,14.46,14.46,14.44,14.46,83207.0,12.821,12.821,12.8033,12.821,83207.0
2023-01-10 11:55:00,14.45,14.46,14.44,14.45,103289.0,12.8121,12.821,12.8033,12.8121,103289.0
2023-01-10 12:00:00,14.46,14.46,14.41,14.44,122299.0,12.821,12.821,12.7767,12.8033,122299.0
2023-01-10 12:05:00,14.44,14.44,14.43,14.44,26972.0,12.8033,12.8033,12.7944,12.8033,26972.0
2023-01-10 12:10:00,14.44,14.46,14.43,14.45,67278.0,12.8033,12.821,12.7944,12.8121,67278.0
2023-01-10 12:15:00,14.45,14.45,14.42,14.43,87702.0,12.8121,12.8121,12.7855,12.7944,87702.0
2023-01-10 12:20:00,14.43,14.43,14.41,14.43,42182.0,12.7944,12.7944,12.7767,12.7944,42182.0
2023-01-10 12:25:00,14.43,14.44,14.42,14.43,60111.0,12.7944,12.8033,12.7855,12.7944,60111.0
2023-01-10 12:30:00,14.43,14.44,14.42,14.43,40775.0,12.7944,12.8033,12.7855,12.7944,40775.0
2023-01-10 12:35:00,14.43,14.45,14.42,14.44,56660.0,12.7944,12.8121,12.7855,12.8033,56660.0
2023-01-10 12:40:00,14.45,14.45,14.43,14.44,80759.0,12.8121,12.8121,12.7944,12.8033,80759.0
2023-01-10 12:45:00,14.44,14.44,14.43,14.44,18905.0,12.8033,12.8033,12.7944,12.8033,18905.0
2023-01-10 12:50:00,14.44,14.45,14.42,14.43,63781.0,12.8033,12.8121,12.7855,12.7944,63781.0
2023-01-10 12:55:00,14.43,14.44,14.43,14.44,24605.0,12.7944,12.8033,12.7944,12.8033,24605.0
2023-01-10 13:00:00,14.43,14.45,14.41,14.45,262403.0,12.7944,12.8121,12.7767,12.8121,262403.0
2023-01-10 13:05:00,14.44,14.46,14.44,14.44,31539.0,12.8033,12.821,12.8033,12.8033,31539.0
2023-01-10 13:10:00,14.44,14.45,14.43,14.44,93950.0,12.8033,12.8121,12.7944,12.8033,93950.0
2023-01-10 13:15:00,14.44,14.44,14.42,14.44,194937.0,12.8033,12.8033,12.7855,12.8033,194937.0
2023-01-10 13:20:00,14.44,14.45,14.43,14.45,40238.0,12.8033,12.8121,12.7944,12.8121,40238.0
2023-01-10 13:25:00,14.45,14.47,14.44,14.46,74864.0,12.8121,12.8299,12.8033,12.821,74864.0
2023-01-10 13:30:00,14.47,14.48,14.46,14.48,34705.0,12.8299,12.8387,12.821,12.8387,34705.0
2023-01-10 13:35:00,14.48,14.49,14.47,14.47,53905.0,12.8387,12.8476,12.8299,12.8299,53905.0
2023-01-10 13:40:00,14.47,14.48,14.45,14.46,81179.0,12.8299,12.8387,12.8121,12.821,81179.0
2023-01-10 13:45:00,14.46,14.47,14.45,14.46,32412.0,12.821,12.8299,12.8121,12.821,32412.0
2023-01-10 13:50:00,14.46,14.46,14.44,14.45,83003.0,12.821,12.821,12.8033,12.8121,83003.0
2023-01-10 13:55:00,14.45,14.46,14.44,14.46,43126.0,12.8121,12.821,12.8033,12.821,43126.0
2023-01-10 14:00:00,14.46,14.48,14.45,14.46,124025.0,12.821,12.8387,12.8121,12.821,124025.0
2023-01-10 14:05:00,14.46,14.47,14.45,14.46,83518.0,12.821,12.8299,12.8121,12.821,83518.0
2023-01-10 14:10:00,14.46,14.48,14.46,14.47,86962.0,12.821,12.8387,12.821,12.8299,86962.0
2023-01-10 14:15:00,14.47,14.49,14.47,14.49,81088.0,12.8299,12.8476,12.8299,12.8476,81088.0
2023-01-10 14:20:00,14.49,14.49,14.47,14.47,110573.0,12.8476,12.8476,12.8299,12.8299,110573.0
2023-01-10 14:25:00,14.48,14.48,14.46,14.48,71385.0,12.8387,12.8387,12.821,12.8387,71385.0
2023-01-10 14:30:00,14.48,14.48,14.47,14.47,42679.0,12.8387,12.8387,12.8299,12.8299,42679.0
2023-01-10 14:35:00,14.48,14.48,14.46,14.46,63698.0,12.8387,12.8387,12.821,12.821,63698.0
2023-01-10 14:40:00,14.46,14.47,14.45,14.46,81843.0,12.821,12.8299,12.8121,12.821,81843.0
2023-01-10 14:45:00,14.45,14.46,14.44,14.46,31178.0,12.8121,12.821,12.8033,12.821,31178.0
2023-01-10 14:50:00,14.46,14.46,14.43,14.44,44616.0,12.821,12.821,12.7944,12.8033,44616.0
2023-01-10 14:55:00,14.44,14.44,14.41,14.43,83870.0,12.8033,12.8033,12.7767,12.7944,83870.0
2023-01-10 15:00:00,14.43,14.43,14.41,14.43,90328.0,12.7944,12.7944,12.7767,12.7944,90328.0
2023-01-10 15:05:00,14.43,14.44,14.42,14.44,99933.0,12.7944,12.8033,12.7855,12.8033,99933.0
2023-01-10 15:10:00,14.44,14.45,14.42,14.45,187927.0,12.8033,12.8121,12.7855,12.8121,187927.0
2023-01-10 15:15:00,14.45,14.45,14.44,14.45,85220.0,12.8121,12.8121,12.8033,12.8121,85220.0
2023-01-10 15:20:00,14.45,14.45,14.43,14.44,151238.0,12.8121,12.8121,12.7944,12.8033,151238.0
2023-01-10 15:25:00,14.44,14.45,14.42,14.43,126620.0,12.8033,12.8121,12.7855,12.7944,126620.0
2023-01-10 15:30:00,14.43,14.45,14.42,14.45,148061.0,12.7944,12.8121,12.7855,12.8121,148061.0
2023-01-10 15:35:00,14.45,14.45,14.44,14.45,93942.0,12.8121,12.8121,12.8033,12.8121,93942.0
2023-01-10 15:40:00,14.45,14.45,14.43,14.44,132237.0,12.8121,12.8121,12.7944,12.8033,132237.0
2023-01-10 15:45:00,14.44,14.45,14.43,14.45,137565.0,12.8033,12.8121,12.7944,12.8121,137565.0
2023-01-10 15:50:00,14.45,14.48,14.45,14.48,486591.0,12.8121,12.8387,12.8121,12.8387,486591.0
2023-01-10 15:55:00,14.48,14.48,14.45,14.47,791713.0,12.8387,12.8387,12.8121,12.8299,791713.0
2023-01-11 09:30:00,14.48,14.53,14.43,14.45,292572.0,12.8387,12.8831,12.7944,12.8121,292572.0
2023-01-11 09:35:00,14.45,14.5,14.45,14.5,52269.0,12.8121,12.8565,12.8121,12.8565,52269.0
2023-01-11 09:40:00,14.5,14.5,14.47,14.49,34183.0,12.8565,12.8565,12.8299,12.8476,34183.0
2023-01-11 09:45:00,14.49,14.5,14.47,14.49,423470.0,12.8476,12.8565,12.8299,12.8476,423470.0
2023-01-11 09:50:00,14.49,14.52,14.45,14.46,195746.0,12.8476,12.8742,12.8121,12.821,195746.0
2023-01-11 09:55:00,14.46,14.48,14.44,14.46,280622.0,12.821,12.8387,12.8033,12.821,280622.0
2023-01-11 10:00:00,14.46,14.48,14.43,14.44,103748.0,12.821,12.8387,12.7944,12.8033,103748.0
2023-01-11 10:05:00,14.43,14.47,14.42,14.45,96013.0,12.7944,12.8299,12.7855,12.8121,96013.0
2023-01-11 10:10:00,14.46,14.46,14.42,14.43,94664.0,12.821,12.821,12.7855,12.7944,94664.0
2023-01-11 10:15:00,14.43,14.44,14.41,14.43,54906.0,12.7944,12.8033,12.7767,12.7944,54906.0
2023-01-11 10:20:00,14.43,14.43,14.4,14.42,66499.0,12.7944,12.7944,12.7678,12.7855,66499.0
2023-01-11 10:25:00,14.42,14.45,14.4,14.44,109310.0,12.7855,12.8121,12.7678,12.8033,109310.0
2023-01-11 10:30:00,14.44,14.44,14.4,14.4,125912.0,12.8033,12.8033,12.7678,12.7678,125912.0
2023-01-11 10:35:00,14.4,14.43,14.39,14.42,191833.0,12.7678,12.7944,12.7589,12.7855,191833.0
2023-01-11 10:40:00,14.41,14.43,14.4,14.41,71251.0,12.7767,12.7944,12.7678,12.7767,71251.0
2023-01-11 10:45:00,14.41,14.44,14.4,14.44,129510.0,12.7767,12.8033,12.7678,12.8033,129510.0
2023-01-11 10:50:00,14.43,14.43,14.41,14.42,67579.0,12.7944,12.7944,12.7767,12.7855,67579.0
2023-01-11 10:55:00,14.41,14.42,14.38,14.39,61283.0,12.7767,12.7855,12.7501,12.7589,61283.0
2023-01-11 11:00:00,14.39,14.43,14.38,14.43,75531.0,12.7589,12.7944,12.7501,12.7944,75531.0
2023-01-11 11:05:00,14.43,14.44,14.42,14.44,69567.0,12.7944,12.8033,12.7855,12.8033,69567.0
2023-01-11 11:10:00,14.44,14.45,14.43,14.45,35021.0,12.8033,12.8121,12.7944,12.8121,35021.0
2023-01-11 11:15:00,14.45,14.45,14.43,14.45,100206.0,12.8121,12.8121,12.7944,12.8121,100206.0
2023-01-11 11:20:00,14.45,14.46,14.43,14.44,49506.0,12.8121,12.821,12.7944,12.8033,49506.0
2023-01-11 11:25:00,14.44,14.45,14.43,14.45,42259.0,12.8033,12.8121,12.7944,12.8121,42259.0
2023-01-11 11:30:00,14.45,14.49,14.44,14.48,298284.0,12.8121,12.8476,12.8033,12.8387,298284.0
2023-01-11 11:35:00,14.48,14.49,14.47,14.48,27535.0,12.8387,12.8476,12.8299,12.8387,27535.0
2023-01-11 11:40:00,14.49,14.51,14.48,14.51,35811.0,12.8476,12.8653,12.8387,12.8653,35811.0
2023-01-11 11:45:00,14.51,14.52,14.48,14.49,234089.0,12.8653,12.8742,12.8387,12.8476,234089.0
2023-01-11 11:50:00,14.49,14.5,14.48,14.49,79083.0,12.8476,12.8565,12.8387,12.8476,79083.0
2023-01-11 11:55:00,14.49,14.5,14.48,14.48,61089.0,12.8476,12.8565,12.8387,12.8387,61089.0
2023-01-11 12:00:00,14.49,14.51,14.48,14.51,109669.0,12.8476,12.8653,12.8387,12.8653,109669.0
2023-01-11 12:05:00,14.5,14.51,14.49,14.5,19854.0,12.8565,12.8653,12.8476,12.8565,19854.0
2023-01-11 12:10:00,14.49,14.5,14.49,14.5,27152.0,12.8476,12.8565,12.8476,12.8565,27152.0
2023-01-11 12:15:00,14.5,14.5,14.48,14.5,83543.0,12.8565,12.8565,12.8387,12.8565,83543.0
2023-01-11 12:20:00,14.5,14.51,14.48,14.49,102783.0,12.8565,12.8653,12.8387,12.8476,102783.0
2023-01-11 12:25:00,14.49,14.5,14.48,14.49,92514.0,12.8476,12.8565,12.8387,12.8476,92514.0
2023-01-11 12:30:00,14.5,14.5,14.48,14.49,37980.0,12.8565,12.8565,12.8387,12.8476,37980.0
2023-01-11 12:35:00,14.49,14.49,14.48,14.49,36024.0,12.8476,12.8476,12.8387,12.8476,36024.0
2023-01-11 12:40:00,14.49,14.51,14.48,14.51,294083.0,12.8476,12.8653,12.8387,12.8653,294083.0
2023-01-11 12:45:00,14.51,14.53,14.51,14.53,149278.0,12.8653,12.8831,12.8653,12.8831,149278.0
2023-01-11 12:50:00,14.53,14.53,14.51,14.52,119854.0,12.8831,12.8831,12.8653,12.8742,119854.0
2023-01-11 12:55:00,14.52,14.52,14.51,14.51,49042.0,12.8742,12.8742,12.8653,12.8653,49042.0
2023-01-11 13:00:00,14.52,14.54,14.51,14.54,95712.0,12.8742,12.8919,12.8653,12.8919,95712.0
2023-01-11 13:05:00,14.54,14.55,14.53,14.53,163277.0,12.8919,12.9008,12.8831,12.8831,163277.0
2023-01-11 13:10:00,14.54,14.56,14.53,14.56,95534.0,12.8919,12.9097,12.8831,12.9097,95534.0
2023-01-11 13:15:00,14.55,14.56,14.51,14.53,173670.0,12.9008,12.9097,12.8653,12.8831,173670.0
2023-01-11 13:20:00,14.54,14.54,14.52,14.53,39330.0,12.8919,12.8919,12.8742,12.8831,39330.0
2023-01-11 13:25:00,14.53,14.54,14.52,14.53,58054.0,12.8831,12.8919,12.8742,12.8831,58054.0
2023-01-11 13:30:00,14.53,14.53,14.51,14.52,44477.0,12.8831,12.8831,12.8653,12.8742,44477.0
2023-01-11 13:35:00,14.52,14.53,14.5,14.51,93994.0,12.8742,12.8831,12.8565,12.8653,93994.0
2023-01-11 13:40:00,14.51,14.53,14.5,14.52,89250.0,12.8653,12.8831,12.8565,12.8742,89250.0
2023-01-11 13:45:00,14.52,14.52,14.5,14.5,111363.0,12.8742,12.8742,12.8565,12.8565,111363.0
2023-01-11 13:50:00,14.5,14.51,14.48,14.49,59242.0,12.8565,12.8653,12.8387,12.8476,59242.0
2023-01-11 13:55:00,14.49,14.5,14.48,14.49,78416.0,12.8476,12.8565,12.8387,12.8476,78416.0
2023-01-11 14:00:00,14.49,14.49,14.47,14.48,55144.0,12.8476,12.8476,12.8299,12.8387,55144.0
2023-01-11 14:05:00,14.48,14.48,14.46,14.48,93860.0,12.8387,12.8387,12.821,12.8387,93860.0
2023-01-11 14:10:00,14.47,14.48,14.47,14.47,31418.0,12.8299,12.8387,12.8299,12.8299,31418.0
2023-01-11 14:15:00,14.47,14.5,14.47,14.5,91035.0,12.8299,12.8565,12.8299,12.8565,91035.0
2023-01-11 14:20:00,14.5,14.53,14.5,14.52,103155.0,12.8565,12.8831,12.8565,12.8742,103155.0
2023-01-11 14:25:00,14.52,14.54,14.52,14.54,76716.0,12.8742,12.8919,12.8742,12.8919,76716.0
2023-01-11 14:30:00,14.54,14.55,14.53,14.54,107540.0,12.8919,12.9008,12.8831,12.8919,107540.0
2023-01-11 14:35:00,14.54,14.56,14.54,14.56,89468.0,12.8919,12.9097,12.8919,12.9097,89468.0
2023-01-11 14:40:00,14.56,14.58,14.55,14.57,155084.0,12.9097,12.9274,12.9008,12.9185,155084.0
2023-01-11 14:45:00,14.57,14.57,14.56,14.57,58703.0,12.9185,12.9185,12.9097,12.9185,58703.0
2023-01-11 14:50:00,14.56,14.57,14.53,14.55,134737.0,12.9097,12.9185,12.8831,12.9008,134737.0
2023-01-11 14:55:00,14.54,14.55,14.54,14.54,29241.0,12.8919,12.9008,12.8919,12.8919,29241.0
2023-01-11 15:00:00,14.54,14.56,14.54,14.54,82825.0,12.8919,12.9097,12.8919,12.8919,82825.0
2023-01-11 15:05:00,14.54,14.56,14.54,14.55,54311.0,12.8919,12.9097,12.8919,12.9008,54311.0
2023-01-11 15:10:00,14.55,14.56,14.54,14.54,69998.0,12.9008,12.9097,12.8919,12.8919,69998.0
2023-01-11 15:15:00,14.54,14.55,14.53,14.54,111751.0,12.8919,12.9008,12.8831,12.8919,111751.0
2023-01-11 15:20:00,14.54,14.55,14.54,14.54,52198.0,12.8919,12.9008,12.8919,12.8919,52198.0
2023-01-11 15:25:00,14.54,14.55,14.53,14.54,146681.0,12.8919,12.9008,12.8831,12.8919,146681.0
2023-01-11 15:30:00,14.54,14.54,14.52,14.53,166574.0,12.8919,12.8919,12.8742,12.8831,166574.0
2023-01-11 15:35:00,14.53,14.53,14.51,14.53,217182.0,12.8831,12.8831,12.8653,12.8831,217182.0
2023-01-11 15:40:00,14.53,14.53,14.51,14.53,148116.0,12.8831,12.8831,12.8653,12.8831,148116.0
2023-01-11 15:45:00,14.52,14.53,14.52,14.53,425679.0,12.8742,12.8831,12.8742,12.8831,425679.0
2023-01-11 15:50:00,14.53,14.55,14.52,14.55,512483.0,12.8831,12.9008,12.8742,12.9008,512483.0
2023-01-11 15:55:00,14.54,14.57,14.54,14.57,1026023.0,12.8919,12.9185,12.8919,12.9185,1026023.0
2023-01-12 09:30:00,14.6,14.64,14.59,14.63,153498.0,12.9451,12.9806,12.9363,12.9717,153498.0
2023-01-12 09:35:00,14.62,14.67,14.6,14.64,90720.0,12.9629,13.0072,12.9451,12.9806,90720.0
2023-01-12 09:40:00,14.64,14.67,14.6,14.61,148642.0,12.9806,13.0072,12.9451,12.954,148642.0
2023-01-12 09:45:00,14.6,14.62,14.55,14.56,180222.0,12.9451,12.9629,12.9008,12.9097,180222.0
2023-01-12 09:50:00,14.56,14.6,14.55,14.58,106093.0,12.9097,12.9451,12.9008,12.9274,106093.0
2023-01-12 09:55:00,14.58,14.62,14.57,14.61,104301.0,12.9274,12.9629,12.9185,12.954,104301.0
2023-01-12 10:00:00,14.61,14.65,14.61,14.64,103637.0,12.954,12.9895,12.954,12.9806,103637.0
2023-01-12 10:05:00,14.65,14.66,14.62,14.64,162976.0,12.9895,12.9983,12.9629,12.9806,162976.0
2023-01-12 10:10:00,14.64,14.7,14.63,14.69,113105.0,12.9806,13.0338,12.9717,13.0249,113105.0
2023-01-12 10:15:00,14.68,14.71,14.68,14.69,108461.0,13.0161,13.0427,13.0161,13.0249,108461.0
2023-01-12 10:20:00,14.7,14.7,14.68,14.7,53490.0,13.0338,13.0338,13.0161,13.0338,53490.0
2023-01-12 10:25:00,14.69,14.7,14.67,14.69,58331.0,13.0249,13.0338,13.0072,13.0249,58331.0
2023-01-12 10:30:00,14.68,14.68,14.64,14.67,114670.0,13.0161,13.0161,12.9806,13.0072,114670.0
2023-01-12 10:35:00,14.67,14.69,14.66,14.68,43926.0,13.0072,13.0249,12.9983,13.0161,43926.0
2023-01-12 10:40:00,14.68,14.69,14.63,14.64,99132.0,13.0161,13.0249,12.9717,12.9806,99132.0
2023-01-12 10:45:00,14.65,14.67,14.63,14.66,95123.0,12.9895,13.0072,12.9717,12.9983,95123.0
2023-01-12 10:50:00,14.67,14.7,14.65,14.69,106069.0,13.0072,13.0338,12.9895,13.0249,106069.0
2023-01-12 10:55:00,14.69,14.71,14.67,14.68,104866.0,13.0249,13.0427,13.0072,13.0161,104866.0
2023-01-12 11:00:00,14.68,14.68,14.63,14.65,166750.0,13.0161,13.0161,12.9717,12.9895,166750.0
2023-01-12 11:05:00,14.66,14.68,14.64,14.65,84303.0,12.9983,13.0161,12.9806,12.9895,84303.0
2023-01-12 11:10:00,14.65,14.65,14.63,14.65,43100.0,12.9895,12.9895,12.9717,12.9895,43100.0
2023-01-12 11:15:00,14.65,14.66,14.64,14.65,120328.0,12.9895,12.9983,12.9806,12.9895,120328.0
2023-01-12 11:20:00,14.65,14.65,14.62,14.63,56500.0,12.9895,12.9895,12.9629,12.9717,56500.0
2023-01-12 11:25:00,14.63,14.64,14.61,14.62,51456.0,12.9717,12.9806,12.954,12.9629,51456.0
2023-01-12 11:30:00,14.63,14.65,14.61,14.63,158181.0,12.9717,12.9895,12.954,12.9717,158181.0
2023-01-12 11:35:00,14.63,14.65,14.62,14.65,60979.0,12.9717,12.9895,12.9629,12.9895,60979.0
2023-01-12 11:40:00,14.65,14.69,14.64,14.69,50188.0,12.9895,13.0249,12.9806,13.0249,50188.0
2023-01-12 11:45:00,14.69,14.7,14.67,14.69,120443.0,13.0249,13.0338,13.0072,13.0249,120443.0
2023-01-12 11:50:00,14.69,14.7,14.68,14.69,86865.0,13.0249,13.0338,13.0161,13.0249,86865.0
2023-01-12 11:55:00,14.69,14.72,14.68,14.71,120915.0,13.0249,13.0515,13.0161,13.0427,120915.0
2023-01-12 12:00:00,14.71,14.72,14.69,14.7,51230.0,13.0427,13.0515,13.0249,13.0338,51230.0
2023-01-12 12:05:00,14.71,14.72,14.7,14.71,21233.0,13.0427,13.0515,13.0338,13.0427,21233.0
2023-01-12 12:10:00,14.72,14.73,14.7,14.73,70905.0,13.0515,13.0604,13.0338,13.0604,70905.0
2023-01-12 12:15:00,14.73,14.74,14.71,14.73,112401.0,13.0604,13.0693,13.0427,13.0604,112401.0
2023-01-12 12:20:00,14.73,14.73,14.71,14.71,99336.0,13.0604,13.0604,13.0427,13.0427,99336.0
2023-01-12 12:25:00,14.71,14.73,14.7,14.73,159098.0,13.0427,13.0604,13.0338,13.0604,159098.0
2023-01-12 12:30:00,14.72,14.73,14.7,14.71,99802.0,13.0515,13.0604,13.0338,13.0427,99802.0
2023-01-12 12:35:00,14.7,14.71,14.68,14.7,150954.0,13.0338,13.0427,13.0161,13.0338,150954.0
2023-01-12 12:40:00,14.7,14.72,14.69,14.71,74424.0,13.0338,13.0515,13.0249,13.0427,74424.0
2023-01-12 12:45:00,14.71,14.74,14.71,14.71,156286.0,13.0427,13.0693,13.0427,13.0427,156286.0
2023-01-12 12:50:00,14.7,14.72,14.7,14.71,125468.0,13.0338,13.0515,13.0338,13.0427,125468.0
2023-01-12 12:55:00,14.71,14.72,14.7,14.71,73033.0,13.0427,13.0515,13.0338,13.0427,73033.0
2023-01-12 13:00:00,14.71,14.72,14.7,14.72,63854.0,13.0427,13.0515,13.0338,13.0515,63854.0
2023-01-12 13:05:00,14.71,14.72,14.7,14.71,138864.0,13.0427,13.0515,13.0338,13.0427,138864.0
2023-01-12 13:10:00,14.71,14.73,14.71,14.72,36244.0,13.0427,13.0604,13.0427,13.0515,36244.0
2023-01-12 13:15:00,14.71,14.73,14.71,14.73,36924.0,13.0427,13.0604,13.0427,13.0604,36924.0
2023-01-12 13:20:00,14.73,14.73,14.7,14.71,59945.0,13.0604,13.0604,13.0338,13.0427,59945.0
2023-01-12 13:25:00,14.7,14.71,14.66,14.67,236233.0,13.0338,13.0427,12.9983,13.0072,236233.0
2023-01-12 13:30:00,14.67,14.68,14.65,14.67,74132.0,13.0072,13.0161,12.9895,13.0072,74132.0
2023-01-12 13:35:00,14.68,14.69,14.66,14.69,41137.0,13.0161,13.0249,12.9983,13.0249,41137.0
2023-01-12 13:40:00,14.69,14.69,14.67,14.69,34280.0,13.0249,13.0249,13.0072,13.0249,34280.0
2023-01-12 13:45:00,14.69,14.7,14.68,14.69,35097.0,13.0249,13.0338,13.0161,13.0249,35097.0
2023-01-12 13:50:00,14.69,14.71,14.68,14.7,66629.0,13.0249,13.0427,13.0161,13.0338,66629.0
2023-01-12 13:55:00,14.7,14.7,14.69,14.7,29835.0,13.0338,13.0338,13.0249,13.0338,29835.0
2023-01-12 14:00:00,14.7,14.72,14.69,14.69,76412.0,13.0338,13.0515,13.0249,13.0249,76412.0
2023-01-12 14:05:00,14.69,14.71,14.68,14.68,99414.0,13.0249,13.0427,13.0161,13.0161,99414.0
2023-01-12 14:10:00,14.69,14.7,14.68,14.7,43081.0,13.0249,13.0338,13.0161,13.0338,43081.0
2023-01-12 14:15:00,14.7,14.71,14.69,14.71,42705.0,13.0338,13.0427,13.0249,13.0427,42705.0
2023-01-12 14:20:00,14.7,14.71,14.67,14.68,137394.0,13.0338,13.0427,13.0072,13.0161,137394.0
2023-01-12 14:25:00,14.68,14.69,14.67,14.67,67668.0,13.0161,13.0249,13.0072,13.0072,67668.0
2023-01-12 14:30:00,14.67,14.68,14.66,14.68,47237.0,13.0072,13.0161,12.9983,13.0161,47237.0
2023-01-12 14:35:00,14.68,14.69,14.67,14.67,54029.0,13.0161,13.0249,13.0072,13.0072,54029.0
2023-01-12 14:40:00,14.67,14.68,14.66,14.67,53724.0,13.0072,13.0161,12.9983,13.0072,53724.0
2023-01-12 14:45:00,14.67,14.69,14.66,14.67,31905.0,13.0072,13.0249,12.9983,13.0072,31905.0
2023-01-12 14:50:00,14.67,14.67,14.65,14.66,45413.0,13.0072,13.0072,12.9895,12.9983,45413.0
2023-01-12 14:55:00,14.65,14.66,14.64,14.65,120975.0,12.9895,12.9983,12.9806,12.9895,120975.0
2023-01-12 15:00:00,14.66,14.67,14.65,14.66,85486.0,12.9983,13.0072,12.9895,12.9983,85486.0
2023-01-12 15:05:00,14.66,14.67,14.64,14.64,56829.0,12.9983,13.0072,12.9806,12.9806,56829.0
2023-01-12 15:10:00,14.64,14.64,14.61,14.63,95072.0,12.9806,12.9806,12.954,12.9717,95072.0
2023-01-12 15:15:00,14.62,14.64,14.61,14.62,101264.0,12.9629,12.9806,12.954,12.9629,101264.0
2023-01-12 15:20:00,14.62,14.64,14.61,14.64,143086.0,12.9629,12.9806,12.954,12.9806,143086.0
2023-01-12 15:25:00,14.64,14.65,14.62,14.64,103575.0,12.9806,12.9895,12.9629,12.9806,103575.0
2023-01-12 15:30:00,14.64,14.64,14.62,14.63,77377.0,12.9806,12.9806,12.9629,12.9717,77377.0
2023-01-12 15:35:00,14.64,14.64,14.61,14.62,108181.0,12.9806,12.9806,12.954,12.9629,108181.0
2023-01-12 15:40:00,14.62,14.63,14.61,14.62,143986.0,12.9629,12.9717,12.954,12.9629,143986.0
2023-01-12 15:45:00,14.62,14.62,14.6,14.61,213227.0,12.9629,12.9629,12.9451,12.954,213227.0
2023-01-12 15:50:00,14.61,14.65,14.61,14.65,415435.0,12.954,12.9895,12.954,12.9895,415435.0
2023-01-12 15:55:00,14.64,14.66,14.63,14.66,550468.0,12.9806,12.9983,12.9717,12.9983,550468.0
2023-01-13 09:30:00,14.45,14.49,14.18,14.2,535786.0,12.8121,12.8476,12.5727,12.5905,535786.0
2023-01-13 09:35:00,14.2,14.23,14.15,14.15,257506.0,12.5905,12.6171,12.5461,12.5461,257506.0
2023-01-13 09:40:00,14.15,14.18,14.13,14.16,270682.0,12.5461,12.5727,12.5284,12.555,270682.0
2023-01-13 09:45:00,14.16,14.25,14.15,14.21,237197.0,12.555,12.6348,12.5461,12.5993,237197.0
2023-01-13 09:50:00,14.21,14.24,14.19,14.23,220855.0,12.5993,12.6259,12.5816,12.6171,220855.0
2023-01-13 09:55:00,14.24,14.27,14.22,14.23,154047.0,12.6259,12.6525,12.6082,12.6171,154047.0
2023-01-13 10:00:00,14.23,14.29,14.17,14.21,222366.0,12.6171,12.6703,12.5639,12.5993,222366.0
2023-01-13 10:05:00,14.21,14.23,14.15,14.16,143732.0,12.5993,12.6171,12.5461,12.555,143732.0
2023-01-13 10:10:00,14.16,14.18,14.14,14.16,363671.0,12.555,12.5727,12.5373,12.555,363671.0
2023-01-13 10:15:00,14.16,14.18,14.15,14.16,170806.0,12.555,12.5727,12.5461,12.555,170806.0
2023-01-13 10:20:00,14.16,14.25,14.14,14.24,221774.0,12.555,12.6348,12.5373,12.6259,221774.0
2023-01-13 10:25:00,14.25,14.25,14.2,14.22,551061.0,12.6348,12.6348,12.5905,12.6082,551061.0
2023-01-13 10:30:00,14.22,14.25,14.19,14.23,170672.0,12.6082,12.6348,12.5816,12.6171,170672.0
2023-01-13 10:35:00,14.22,14.25,14.21,14.22,600338.0,12.6082,12.6348,12.5993,12.6082,600338.0
2023-01-13 10:40:00,14.23,14.27,14.22,14.25,148148.0,12.6171,12.6525,12.6082,12.6348,148148.0
2023-01-13 10:45:00,14.25,14.3,14.25,14.29,128084.0,12.6348,12.6791,12.6348,12.6703,128084.0
2023-01-13 10:50:00,14.29,14.32,14.28,14.32,93720.0,12.6703,12.6969,12.6614,12.6969,93720.0
2023-01-13 10:55:00,14.32,14.34,14.31,14.33,168691.0,12.6969,12.7146,12.688,12.7057,168691.0
2023-01-13 11:00:00,14.33,14.38,14.32,14.37,140368.0,12.7057,12.7501,12.6969,12.7412,140368.0
2023-01-13 11:05:00,14.37,14.38,14.35,14.36,115809.0,12.7412,12.7501,12.7235,12.7323,115809.0
2023-01-13 11:10:00,14.36,14.37,14.34,14.35,218595.0,12.7323,12.7412,12.7146,12.7235,218595.0
2023-01-13 11:15:00,14.35,14.37,14.34,14.36,118418.0,12.7235,12.7412,12.7146,12.7323,118418.0
2023-01-13 11:20:00,14.36,14.41,14.35,14.4,96576.0,12.7323,12.7767,12.7235,12.7678,96576.0
2023-01-13 11:25:00,14.4,14.42,14.39,14.41,75887.0,12.7678,12.7855,12.7589,12.7767,75887.0
2023-01-13 11:30:00,14.41,14.41,14.39,14.4,94273.0,12.7767,12.7767,12.7589,12.7678,94273.0
2023-01-13 11:35:00,14.4,14.4,14.36,14.38,89787.0,12.7678,12.7678,12.7323,12.7501,89787.0
2023-01-13 11:40:00,14.39,14.4,14.38,14.39,69532.0,12.7589,12.7678,12.7501,12.7589,69532.0
2023-01-13 11:45:00,14.39,14.42,14.38,14.41,165628.0,12.7589,12.7855,12.7501,12.7767,165628.0
2023-01-13 11:50:00,14.41,14.43,14.41,14.43,114460.0,12.7767,12.7944,12.7767,12.7944,114460.0
2023-01-13 11:55:00,14.43,14.45,14.42,14.45,102777.0,12.7944,12.8121,12.7855,12.8121,102777.0
2023-01-13 12:00:00,14.45,14.46,14.44,14.46,56394.0,12.8121,12.821,12.8033,12.821,56394.0
2023-01-13 12:05:00,14.46,14.47,14.44,14.46,51543.0,12.821,12.8299,12.8033,12.821,51543.0
2023-01-13 12:10:00,14.47,14.47,14.46,14.47,28470.0,12.8299,12.8299,12.821,12.8299,28470.0
2023-01-13 12:15:00,14.47,14.49,14.46,14.49,50321.0,12.8299,12.8476,12.821,12.8476,50321.0
2023-01-13 12:20:00,14.49,14.49,14.47,14.48,117591.0,12.8476,12.8476,12.8299,12.8387,117591.0
2023-01-13 12:25:00,14.48,14.49,14.47,14.48,70920.0,12.8387,12.8476,12.8299,12.8387,70920.0
2023-01-13 12:30:00,14.48,14.49,14.46,14.48,63151.0,12.8387,12.8476,12.821,12.8387,63151.0
2023-01-13 12:35:00,14.48,14.48,14.46,14.46,44414.0,12.8387,12.8387,12.821,12.821,44414.0
2023-01-13 12:40:00,14.47,14.5,14.46,14.49,95673.0,12.8299,12.8565,12.821,12.8476,95673.0
2023-01-13 12:45:00,14.5,14.5,14.48,14.49,123371.0,12.8565,12.8565,12.8387,12.8476,123371.0
2023-01-13 12:50:00,14.48,14.49,14.48,14.48,21270.0,12.8387,12.8476,12.8387,12.8387,21270.0
2023-01-13 12:55:00,14.49,14.5,14.48,14.48,73009.0,12.8476,12.8565,12.8387,12.8387,73009.0
2023-01-13 13:00:00,14.49,14.5,14.48,14.5,310216.0,12.8476,12.8565,12.8387,12.8565,310216.0
2023-01-13 13:05:00,14.5,14.51,14.48,14.49,95160.0,12.8565,12.8653,12.8387,12.8476,95160.0
2023-01-13 13:10:00,14.48,14.51,14.47,14.5,134538.0,12.8387,12.8653,12.8299,12.8565,134538.0
2023-01-13 13:15:00,14.5,14.5,14.46,14.46,100624.0,12.8565,12.8565,12.821,12.821,100624.0
2023-01-13 13:20:00,14.46,14.47,14.45,14.47,48261.0,12.821,12.8299,12.8121,12.8299,48261.0
2023-01-13 13:25:00,14.47,14.48,14.45,14.46,87102.0,12.8299,12.8387,12.8121,12.821,87102.0
2023-01-13 13:30:00,14.46,14.47,14.45,14.46,29966.0,12.821,12.8299,12.8121,12.821,29966.0
2023-01-13 13:35:00,14.47,14.47,14.45,14.46,67089.0,12.8299,12.8299,12.8121,12.821,67089.0
2023-01-13 13:40:00,14.47,14.51,14.46,14.5,201120.0,12.8299,12.8653,12.821,12.8565,201120.0
2023-01-13 13:45:00,14.5,14.52,14.5,14.52,101162.0,12.8565,12.8742,12.8565,12.8742,101162.0
2023-01-13 13:50:00,14.52,14.54,14.52,14.54,170411.0,12.8742,12.8919,12.8742,12.8919,170411.0
2023-01-13 13:55:00,14.53,14.55,14.52,14.54,67546.0,12.8831,12.9008,12.8742,12.8919,67546.0
2023-01-13 14:00:00,14.55,14.56,14.53,14.54,110456.0,12.9008,12.9097,12.8831,12.8919,110456.0
2023-01-13 14:05:00,14.54,14.55,14.53,14.53,26167.0,12.8919,12.9008,12.8831,12.8831,26167.0
2023-01-13 14:10:00,14.53,14.55,14.53,14.55,43869.0,12.8831,12.9008,12.8831,12.9008,43869.0
2023-01-13 14:15:00,14.54,14.55,14.53,14.54,83550.0,12.8919,12.9008,12.8831,12.8919,83550.0
2023-01-13 14:20:00,14.54,14.54,14.52,14.53,94386.0,12.8919,12.8919,12.8742,12.8831,94386.0
2023-01-13 14:25:00,14.53,14.53,14.51,14.53,112175.0,12.8831,12.8831,12.8653,12.8831,112175.0
2023-01-13 14:30:00,14.53,14.54,14.52,14.53,104794.0,12.8831,12.8919,12.8742,12.8831,104794.0
2023-01-13 14:35:00,14.53,14.55,14.52,14.55,97444.0,12.8831,12.9008,12.8742,12.9008,97444.0
2023-01-13 14:40:00,14.54,14.56,14.53,14.56,53767.0,12.8919,12.9097,12.8831,12.9097,53767.0
2023-01-13 14:45:00,14.56,14.56,14.54,14.55,69990.0,12.9097,12.9097,12.8919,12.9008,69990.0
2023-01-13 14:50:00,14.54,14.55,14.53,14.54,69111.0,12.8919,12.9008,12.8831,12.8919,69111.0
2023-01-13 14:55:00,14.54,14.55,14.53,14.55,67085.0,12.8919,12.9008,12.8831,12.9008,67085.0
2023-01-13 15:00:00,14.55,14.57,14.54,14.56,93777.0,12.9008,12.9185,12.8919,12.9097,93777.0
2023-01-13 15:05:00,14.56,14.57,14.55,14.57,36309.0,12.9097,12.9185,12.9008,12.9185,36309.0
2023-01-13 15:10:00,14.57,14.58,14.55,14.57,118908.0,12.9185,12.9274,12.9008,12.9185,118908.0
2023-01-13 15:15:00,14.57,14.58,14.56,14.57,114667.0,12.9185,12.9274,12.9097,12.9185,114667.0
2023-01-13 15:20:00,14.56,14.57,14.55,14.57,75279.0,12.9097,12.9185,12.9008,12.9185,75279.0
2023-01-13 15:25:00,14.57,14.58,14.56,14.58,194694.0,12.9185,12.9274,12.9097,12.9274,194694.0
2023-01-13 15:30:00,14.58,14.59,14.56,14.58,191678.0,12.9274,12.9363,12.9097,12.9274,191678.0
2023-01-13 15:35:00,14.58,14.6,14.57,14.6,109201.0,12.9274,12.9451,12.9185,12.9451,109201.0
2023-01-13 15:40:00,14.6,14.6,14.58,14.59,211199.0,12.9451,12.9451,12.9274,12.9363,211199.0
2023-01-13 15:45:00,14.59,14.59,14.57,14.58,151160.0,12.9363,12.9363,12.9185,12.9274,151160.0
2023-01-13 15:50:00,14.57,14.58,14.55,14.56,584442.0,12.9185,12.9274,12.9008,12.9097,584442.0
2023-01-13 15:55:00,14.56,14.58,14.55,14.58,870127.0,12.9097,12.9274,12.9008,12.9274,870127.0
2023-01-17 09:30:00,14.54,14.58,14.44,14.46,331382.0,12.8919,12.9274,12.8033,12.821,331382.0
2023-01-17 09:35:00,14.47,14.51,14.44,14.5,112042.0,12.8299,12.8653,12.8033,12.8565,112042.0
2023-01-17 09:40:00,14.49,14.55,14.49,14.52,110785.0,12.8476,12.9008,12.8476,12.8742,110785.0
2023-01-17 09:45:00,14.52,14.53,14.44,14.45,150704.0,12.8742,12.8831,12.8033,12.8121,150704.0
2023-01-17 09:50:00,14.45,14.47,14.43,14.47,104626.0,12.8121,12.8299,12.7944,12.8299,104626.0
2023-01-17 09:55:00,14.46,14.47,14.41,14.41,307936.0,12.821,12.8299,12.7767,12.7767,307936.0
2023-01-17 10:00:00,14.42,14.52,14.41,14.48,180925.0,12.7855,12.8742,12.7767,12.8387,180925.0
2023-01-17 10:05:00,14.48,14.49,14.44,14.48,135578.0,12.8387,12.8476,12.8033,12.8387,135578.0
2023-01-17 10:10:00,14.48,14.53,14.48,14.53,135679.0,12.8387,12.8831,12.8387,12.8831,135679.0
2023-01-17 10:15:00,14.53,14.55,14.5,14.54,103433.0,12.8831,12.9008,12.8565,12.8919,103433.0
2023-01-17 10:20:00,14.54,14.57,14.53,14.55,499655.0,12.8919,12.9185,12.8831,12.9008,499655.0
2023-01-17 10:25:00,14.55,14.56,14.53,14.54,92295.0,12.9008,12.9097,12.8831,12.8919,92295.0
2023-01-17 10:30:00,14.55,14.57,14.54,14.56,242566.0,12.9008,12.9185,12.8919,12.9097,242566.0
2023-01-17 10:35:00,14.56,14.56,14.51,14.53,121990.0,12.9097,12.9097,12.8653,12.8831,121990.0
2023-01-17 10:40:00,14.53,14.53,14.46,14.52,327449.0,12.8831,12.8831,12.821,12.8742,327449.0
2023-01-17 10:45:00,14.52,14.55,14.51,14.54,114876.0,12.8742,12.9008,12.8653,12.8919,114876.0
2023-01-17 10:50:00,14.54,14.54,14.5,14.52,230171.0,12.8919,12.8919,12.8565,12.8742,230171.0
2023-01-17 10:55:00,14.52,14.52,14.49,14.5,100336.0,12.8742,12.8742,12.8476,12.8565,100336.0
2023-01-17 11:00:00,14.5,14.51,14.49,14.49,238127.0,12.8565,12.8653,12.8476,12.8476,238127.0
2023-01-17 11:05:00,14.49,14.49,14.47,14.48,114425.0,12.8476,12.8476,12.8299,12.8387,114425.0
2023-01-17 11:10:00,14.48,14.49,14.44,14.46,187087.0,12.8387,12.8476,12.8033,12.821,187087.0
2023-01-17 11:15:00,14.46,14.47,14.45,14.46,49879.0,12.821,12.8299,12.8121,12.821,49879.0
2023-01-17 11:20:00,14.46,14.46,14.43,14.44,215587.0,12.821,12.821,12.7944,12.8033,215587.0
2023-01-17 11:25:00,14.44,14.49,14.43,14.48,102602.0,12.8033,12.8476,12.7944,12.8387,102602.0
2023-01-17 11:30:00,14.48,14.49,14.47,14.48,56405.0,12.8387,12.8476,12.8299,12.8387,56405.0
2023-01-17 11:35:00,14.48,14.48,14.45,14.48,89467.0,12.8387,12.8387,12.8121,12.8387,89467.0
2023-01-17 11:40:00,14.48,14.48,14.47,14.48,39296.0,12.8387,12.8387,12.8299,12.8387,39296.0
2023-01-17 11:45:00,14.48,14.48,14.46,14.47,89174.0,12.8387,12.8387,12.821,12.8299,89174.0
2023-01-17 11:50:00,14.47,14.47,14.45,14.45,57097.0,12.8299,12.8299,12.8121,12.8121,57097.0
2023-01-17 11:55:00,14.46,14.46,14.44,14.46,30780.0,12.821,12.821,12.8033,12.821,30780.0
2023-01-17 12:00:00,14.46,14.47,14.45,14.46,42246.0,12.821,12.8299,12.8121,12.821,42246.0
2023-01-17 12:05:00,14.47,14.48,14.46,14.46,91049.0,12.8299,12.8387,12.821,12.821,91049.0
2023-01-17 12:10:00,14.46,14.48,14.45,14.48,39349.0,12.821,12.8387,12.8121,12.8387,39349.0
2023-01-17 12:15:00,14.48,14.48,14.46,14.47,58530.0,12.8387,12.8387,12.821,12.8299,58530.0
2023-01-17 12:20:00,14.46,14.48,14.46,14.47,67729.0,12.821,12.8387,12.821,12.8299,67729.0
2023-01-17 12:25:00,14.46,14.47,14.46,14.47,21860.0,12.821,12.8299,12.821,12.8299,21860.0
2023-01-17 12:30:00,14.46,14.48,14.46,14.48,114979.0,12.821,12.8387,12.821,12.8387,114979.0
2023-01-17 12:35:00,14.48,14.49,14.47,14.47,120529.0,12.8387,12.8476,12.8299,12.8299,120529.0
2023-01-17 12:40:00,14.47,14.49,14.46,14.48,570888.0,12.8299,12.8476,12.821,12.8387,570888.0
2023-01-17 12:45:00,14.48,14.49,14.47,14.49,20952.0,12.8387,12.8476,12.8299,12.8476,20952.0
2023-01-17 12:50:00,14.49,14.51,14.48,14.51,68311.0,12.8476,12.8653,12.8387,12.8653,68311.0
2023-01-17 12:55:00,14.51,14.52,14.5,14.52,64186.0,12.8653,12.8742,12.8565,12.8742,64186.0
2023-01-17 13:00:00,14.52,14.54,14.51,14.54,61779.0,12.8742,12.8919,12.8653,12.8919,61779.0
2023-01-17 13:05:00,14.54,14.54,14.53,14.54,35212.0,12.8919,12.8919,12.8831,12.8919,35212.0
2023-01-17 13:10:00,14.54,14.54,14.52,14.53,149544.0,12.8919,12.8919,12.8742,12.8831,149544.0
2023-01-17 13:15:00,14.54,14.54,14.53,14.53,42957.0,12.8919,12.8919,12.8831,12.8831,42957.0
2023-01-17 13:20:00,14.53,14.54,14.52,14.53,49339.0,12.8831,12.8919,12.8742,12.8831,49339.0
2023-01-17 13:25:00,14.53,14.53,14.5,14.51,99693.0,12.8831,12.8831,12.8565,12.8653,99693.0
2023-01-17 13:30:00,14.51,14.52,14.5,14.51,64633.0,12.8653,12.8742,12.8565,12.8653,64633.0
2023-01-17 13:35:00,14.51,14.53,14.5,14.53,75993.0,12.8653,12.8831,12.8565,12.8831,75993.0
2023-01-17 13:40:00,14.53,14.53,14.52,14.53,12761.0,12.8831,12.8831,12.8742,12.8831,12761.0
2023-01-17 13:45:00,14.53,14.54,14.52,14.54,67030.0,12.8831,12.8919,12.8742,12.8919,67030.0
2023-01-17 13:50:00,14.54,14.54,14.53,14.53,38134.0,12.8919,12.8919,12.8831,12.8831,38134.0
2023-01-17 13:55:00,14.54,14.54,14.53,14.54,43072.0,12.8919,12.8919,12.8831,12.8919,43072.0
2023-01-17 14:00:00,14.54,14.54,14.53,14.54,44252.0,12.8919,12.8919,12.8831,12.8919,44252.0
2023-01-17 14:05:00,14.53,14.54,14.53,14.54,31580.0,12.8831,12.8919,12.8831,12.8919,31580.0
2023-01-17 14:10:00,14.53,14.54,14.52,14.52,272207.0,12.8831,12.8919,12.8742,12.8742,272207.0
2023-01-17 14:15:00,14.52,14.52,14.49,14.5,77448.0,12.8742,12.8742,12.8476,12.8565,77448.0
2023-01-17 14:20:00,14.5,14.5,14.47,14.49,88643.0,12.8565,12.8565,12.8299,12.8476,88643.0
2023-01-17 14:25:00,14.49,14.5,14.48,14.49,62428.0,12.8476,12.8565,12.8387,12.8476,62428.0
2023-01-17 14:30:00,14.49,14.5,14.48,14.5,56915.0,12.8476,12.8565,12.8387,12.8565,56915.0
2023-01-17 14:35:00,14.5,14.51,14.49,14.51,35212.0,12.8565,12.8653,12.8476,12.8653,35212.0
2023-01-17 14:40:00,14.51,14.52,14.5,14.52,46625.0,12.8653,12.8742,12.8565,12.8742,46625.0
2023-01-17 14:45:00,14.51,14.52,14.51,14.52,31233.0,12.8653,12.8742,12.8653,12.8742,31233.0
2023-01-17 14:50:00,14.52,14.52,14.5,14.51,67581.0,12.8742,12.8742,12.8565,12.8653,67581.0
2023-01-17 14:55:00,14.51,14.53,14.51,14.52,275341.0,12.8653,12.8831,12.8653,12.8742,275341.0
2023-01-17 15:00:00,14.52,14.55,14.51,14.54,50113.0,12.8742,12.9008,12.8653,12.8919,50113.0
2023-01-17 15:05:00,14.54,14.55,14.54,14.54,51187.0,12.8919,12.9008,12.8919,12.8919,51187.0
2023-01-17 15:10:00,14.54,14.55,14.53,14.54,60499.0,12.8919,12.9008,12.8831,12.8919,60499.0
2023-01-17 15:15:00,14.54,14.55,14.52,14.53,95478.0,12.8919,12.9008,12.8742,12.8831,95478.0
2023-01-17 15:20:00,14.53,14.53,14.51,14.52,106068.0,12.8831,12.8831,12.8653,12.8742,106068.0
2023-01-17 15:25:00,14.52,14.52,14.5,14.51,72236.0,12.8742,12.8742,12.8565,12.8653,72236.0
2023-01-17 15:30:00,14.51,14.52,14.5,14.52,103302.0,12.8653,12.8742,12.8565,12.8742,103302.0
2023-01-17 15:35:00,14.52,14.52,14.5,14.52,157483.0,12.8742,12.8742,12.8565,12.8742,157483.0
2023-01-17 15:40:00,14.52,14.52,14.5,14.51,288335.0,12.8742,12.8742,12.8565,12.8653,288335.0
2023-01-17 15:45:00,14.51,14.51,14.49,14.5,289614.0,12.8653,12.8653,12.8476,12.8565,289614.0
2023-01-17 15:50:00,14.5,14.5,14.45,14.48,1025160.0,12.8565,12.8565,12.8121,12.8387,1025160.0
2023-01-17 15:55:00,14.48,14.51,14.47,14.51,947242.0,12.8387,12.8653,12.8299,12.8653,947242.0
2023-01-18 09:30:00,14.43,14.45,14.27,14.27,344958.0,12.7944,12.8121,12.6525,12.6525,344958.0
2023-01-18 09:35:00,14.27,14.33,14.25,14.31,179185.0,12.6525,12.7057,12.6348,12.688,179185.0
2023-01-18 09:40:00,14.31,14.34,14.27,14.31,388243.0,12.688,12.7146,12.6525,12.688,388243.0
2023-01-18 09:45:00,14.31,14.37,14.3,14.36,177354.0,12.688,12.7412,12.6791,12.7323,177354.0
2023-01-18 09:50:00,14.36,14.41,14.35,14.4,126185.0,12.7323,12.7767,12.7235,12.7678,126185.0
2023-01-18 09:55:00,14.4,14.41,14.38,14.39,116605.0,12.7678,12.7767,12.7501,12.7589,116605.0
2023-01-18 10:00:00,14.4,14.47,14.39,14.44,258489.0,12.7678,12.8299,12.7589,12.8033,258489.0
2023-01-18 10:05:00,14.44,14.47,14.43,14.44,141978.0,12.8033,12.8299,12.7944,12.8033,141978.0
2023-01-18 10:10:00,14.44,14.48,14.42,14.45,305956.0,12.8033,12.8387,12.7855,12.8121,305956.0
2023-01-18 10:15:00,14.45,14.49,14.41,14.43,306269.0,12.8121,12.8476,12.7767,12.7944,306269.0
2023-01-18 10:20:00,14.42,14.45,14.42,14.44,108692.0,12.7855,12.8121,12.7855,12.8033,108692.0
2023-01-18 10:25:00,14.44,14.45,14.41,14.44,118808.0,12.8033,12.8121,12.7767,12.8033,118808.0
2023-01-18 10:30:00,14.44,14.44,14.41,14.44,122670.0,12.8033,12.8033,12.7767,12.8033,122670.0
2023-01-18 10:35:00,14.45,14.45,14.4,14.42,108409.0,12.8121,12.8121,12.7678,12.7855,108409.0
2023-01-18 10:40:00,14.42,14.43,14.39,14.4,162831.0,12.7855,12.7944,12.7589,12.7678,162831.0
2023-01-18 10:45:00,14.4,14.43,14.39,14.42,153717.0,12.7678,12.7944,12.7589,12.7855,153717.0
2023-01-18 10:50:00,14.42,14.42,14.38,14.39,145016.0,12.7855,12.7855,12.7501,12.7589,145016.0
2023-01-18 10:55:00,14.38,14.4,14.36,14.38,306917.0,12.7501,12.7678,12.7323,12.7501,306917.0
2023-01-18 11:00:00,14.38,14.39,14.31,14.33,114269.0,12.7501,12.7589,12.688,12.7057,114269.0
2023-01-18 11:05:00,14.33,14.33,14.27,14.3,209056.0,12.7057,12.7057,12.6525,12.6791,209056.0
2023-01-18 11:10:00,14.3,14.31,14.29,14.29,65177.0,12.6791,12.688,12.6703,12.6703,65177.0
2023-01-18 11:15:00,14.29,14.3,14.26,14.27,212903.0,12.6703,12.6791,12.6437,12.6525,212903.0
2023-01-18 11:20:00,14.27,14.27,14.23,14.24,110559.0,12.6525,12.6525,12.6171,12.6259,110559.0
2023-01-18 11:25:00,14.25,14.27,14.23,14.24,142889.0,12.6348,12.6525,12.6171,12.6259,142889.0
2023-01-18 11:30:00,14.24,14.25,14.23,14.24,35843.0,12.6259,12.6348,12.6171,12.6259,35843.0
2023-01-18 11:35:00,14.24,14.24,14.21,14.21,202077.0,12.6259,12.6259,12.5993,12.5993,202077.0
2023-01-18 11:40:00,14.21,14.23,14.2,14.21,100596.0,12.5993,12.6171,12.5905,12.5993,100596.0
2023-01-18 11:45:00,14.21,14.25,14.2,14.25,172453.0,12.5993,12.6348,12.5905,12.6348,172453.0
2023-01-18 11:50:00,14.24,14.25,14.22,14.23,53309.0,12.6259,12.6348,12.6082,12.6171,53309.0
2023-01-18 11:55:00,14.23,14.24,14.21,14.24,63312.0,12.6171,12.6259,12.5993,12.6259,63312.0
2023-01-18 12:00:00,14.24,14.27,14.23,14.27,415123.0,12.6259,12.6525,12.6171,12.6525,415123.0
2023-01-18 12:05:00,14.27,14.29,14.25,14.28,144715.0,12.6525,12.6703,12.6348,12.6614,144715.0
2023-01-18 12:10:00,14.28,14.3,14.27,14.3,73484.0,12.6614,12.6791,12.6525,12.6791,73484.0
2023-01-18 12:15:00,14.3,14.3,14.27,14.28,101485.0,12.6791,12.6791,12.6525,12.6614,101485.0
2023-01-18 12:20:00,14.28,14.28,14.27,14.27,56973.0,12.6614,12.6614,12.6525,12.6525,56973.0
2023-01-18 12:25:00,14.28,14.28,14.25,14.26,65335.0,12.6614,12.6614,12.6348,12.6437,65335.0
2023-01-18 12:30:00,14.26,14.26,14.22,14.24,55683.0,12.6437,12.6437,12.6082,12.6259,55683.0
2023-01-18 12:35:00,14.24,14.24,14.22,14.22,24307.0,12.6259,12.6259,12.6082,12.6082,24307.0
2023-01-18 12:40:00,14.22,14.23,14.21,14.21,49832.0,12.6082,12.6171,12.5993,12.5993,49832.0
2023-01-18 12:45:00,14.21,14.23,14.21,14.23,63598.0,12.5993,12.6171,12.5993,12.6171,63598.0
2023-01-18 12:50:00,14.22,14.23,14.2,14.21,133884.0,12.6082,12.6171,12.5905,12.5993,133884.0
2023-01-18 12:55:00,14.21,14.22,14.19,14.21,92498.0,12.5993,12.6082,12.5816,12.5993,92498.0
2023-01-18 13:00:00,14.21,14.22,14.19,14.2,86260.0,12.5993,12.6082,12.5816,12.5905,86260.0
2023-01-18 13:05:00,14.2,14.21,14.18,14.19,89042.0,12.5905,12.5993,12.5727,12.5816,89042.0
2023-01-18 13:10:00,14.19,14.19,14.16,14.18,66547.0,12.5816,12.5816,12.555,12.5727,66547.0
2023-01-18 13:15:00,14.18,14.19,14.17,14.19,45017.0,12.5727,12.5816,12.5639,12.5816,45017.0
2023-01-18 13:20:00,14.18,14.21,14.18,14.2,200317.0,12.5727,12.5993,12.5727,12.5905,200317.0
2023-01-18 13:25:00,14.2,14.21,14.19,14.21,56790.0,12.5905,12.5993,12.5816,12.5993,56790.0
2023-01-18 13:30:00,14.21,14.23,14.19,14.2,139065.0,12.5993,12.6171,12.5816,12.5905,139065.0
2023-01-18 13:35:00,14.2,14.22,14.19,14.2,109867.0,12.5905,12.6082,12.5816,12.5905,109867.0
2023-01-18 13:40:00,14.2,14.21,14.17,14.19,154938.0,12.5905,12.5993,12.5639,12.5816,154938.0
2023-01-18 13:45:00,14.19,14.22,14.19,14.21,76257.0,12.5816,12.6082,12.5816,12.5993,76257.0
2023-01-18 13:50:00,14.21,14.21,14.19,14.21,102341.0,12.5993,12.5993,12.5816,12.5993,102341.0
2023-01-18 13:55:00,14.21,14.21,14.2,14.21,65251.0,12.5993,12.5993,12.5905,12.5993,65251.0
2023-01-18 14:00:00,14.21,14.21,14.19,14.21,75565.0,12.5993,12.5993,12.5816,12.5993,75565.0
2023-01-18 14:05:00,14.21,14.22,14.2,14.21,58077.0,12.5993,12.6082,12.5905,12.5993,58077.0
2023-01-18 14:10:00,14.21,14.22,14.2,14.21,65628.0,12.5993,12.6082,12.5905,12.5993,65628.0
2023-01-18 14:15:00,14.21,14.21,14.17,14.18,62897.0,12.5993,12.5993,12.5639,12.5727,62897.0
2023-01-18 14:20:00,14.18,14.21,14.17,14.2,64916.0,12.5727,12.5993,12.5639,12.5905,64916.0
2023-01-18 14:25:00,14.2,14.22,14.19,14.21,60450.0,12.5905,12.6082,12.5816,12.5993,60450.0
2023-01-18 14:30:00,14.21,14.21,14.2,14.21,48833.0,12.5993,12.5993,12.5905,12.5993,48833.0
2023-01-18 14:35:00,14.2,14.21,14.17,14.17,55018.0,12.5905,12.5993,12.5639,12.5639,55018.0
2023-01-18 14:40:00,14.18,14.18,14.17,14.18,33218.0,12.5727,12.5727,12.5639,12.5727,33218.0
2023-01-18 14:45:00,14.17,14.18,14.16,14.18,60738.0,12.5639,12.5727,12.555,12.5727,60738.0
2023-01-18 14:50:00,14.18,14.18,14.16,14.18,42434.0,12.5727,12.5727,12.555,12.5727,42434.0
2023-01-18 14:55:00,14.18,14.18,14.17,14.18,66162.0,12.5727,12.5727,12.5639,12.5727,66162.0
2023-01-18 15:00:00,14.18,14.19,14.17,14.18,106642.0,12.5727,12.5816,12.5639,12.5727,106642.0
2023-01-18 15:05:00,14.18,14.18,14.16,14.18,102906.0,12.5727,12.5727,12.555,12.5727,102906.0
2023-01-18 15:10:00,14.18,14.19,14.15,14.15,163543.0,12.5727,12.5816,12.5461,12.5461,163543.0
2023-01-18 15:15:00,14.16,14.17,14.14,14.16,138599.0,12.555,12.5639,12.5373,12.555,138599.0
2023-01-18 15:20:00,14.16,14.18,14.15,14.17,149386.0,12.555,12.5727,12.5461,12.5639,149386.0
2023-01-18 15:25:00,14.18,14.19,14.17,14.19,224629.0,12.5727,12.5816,12.5639,12.5816,224629.0
2023-01-18 15:30:00,14.19,14.19,14.16,14.17,165155.0,12.5816,12.5816,12.555,12.5639,165155.0
2023-01-18 15:35:00,14.17,14.18,14.16,14.18,80500.0,12.5639,12.5727,12.555,12.5727,80500.0
2023-01-18 15:40:00,14.18,14.18,14.15,14.16,254584.0,12.5727,12.5727,12.5461,12.555,254584.0
2023-01-18 15:45:00,14.16,14.16,14.13,14.14,335705.0,12.555,12.555,12.5284,12.5373,335705.0
2023-01-18 15:50:00,14.14,14.14,14.08,14.09,1057532.0,12.5373,12.5373,12.4841,12.4929,1057532.0
2023-01-18 15:55:00,14.09,14.09,14.05,14.08,2333702.0,12.4929,12.4929,12.4575,12.4841,2333702.0
2023-01-19 09:30:00,13.96,14.0,13.86,13.88,314258.0,12.3777,12.4131,12.289,12.3067,314258.0
2023-01-19 09:35:00,13.89,13.95,13.81,13.91,288959.0,12.3156,12.3688,12.2447,12.3333,288959.0
2023-01-19 09:40:00,13.91,14.0,13.89,13.99,236569.0,12.3333,12.4131,12.3156,12.4043,236569.0
2023-01-19 09:45:00,13.99,14.02,13.88,13.89,772398.0,12.4043,12.4309,12.3067,12.3156,772398.0
2023-01-19 09:50:00,13.88,13.96,13.88,13.92,314117.0,12.3067,12.3777,12.3067,12.3422,314117.0
2023-01-19 09:55:00,13.92,13.98,13.87,13.91,516456.0,12.3422,12.3954,12.2979,12.3333,516456.0
2023-01-19 10:00:00,13.91,13.94,13.88,13.9,323708.0,12.3333,12.3599,12.3067,12.3245,323708.0
2023-01-19 10:05:00,13.9,14.06,13.89,14.06,1791931.0,12.3245,12.4663,12.3156,12.4663,1791931.0
2023-01-19 10:10:00,14.06,14.06,13.96,13.96,231093.0,12.4663,12.4663,12.3777,12.3777,231093.0
2023-01-19 10:15:00,13.96,14.01,13.93,13.99,293767.0,12.3777,12.422,12.3511,12.4043,293767.0
2023-01-19 10:20:00,13.99,14.01,13.95,13.97,232707.0,12.4043,12.422,12.3688,12.3865,232707.0
2023-01-19 10:25:00,13.96,13.97,13.92,13.96,215881.0,12.3777,12.3865,12.3422,12.3777,215881.0
2023-01-19 10:30:00,13.96,13.97,13.92,13.93,241136.0,12.3777,12.3865,12.3422,12.3511,241136.0
2023-01-19 10:35:00,13.93,13.93,13.87,13.88,301425.0,12.3511,12.3511,12.2979,12.3067,301425.0
2023-01-19 10:40:00,13.88,13.93,13.85,13.88,738446.0,12.3067,12.3511,12.2801,12.3067,738446.0
2023-01-19 10:45:00,13.88,13.88,13.83,13.85,199056.0,12.3067,12.3067,12.2624,12.2801,199056.0
2023-01-19 10:50:00,13.85,13.85,13.82,13.83,183407.0,12.2801,12.2801,12.2535,12.2624,183407.0
2023-01-19 10:55:00,13.83,13.87,13.82,13.87,197715.0,12.2624,12.2979,12.2535,12.2979,197715.0
2023-01-19 11:00:00,13.86,13.87,13.85,13.86,223363.0,12.289,12.2979,12.2801,12.289,223363.0
2023-01-19 11:05:00,13.86,13.9,13.83,13.9,141720.0,12.289,12.3245,12.2624,12.3245,141720.0
2023-01-19 11:10:00,13.9,13.91,13.85,13.86,130847.0,12.3245,12.3333,12.2801,12.289,130847.0
2023-01-19 11:15:00,13.86,13.87,13.84,13.85,79509.0,12.289,12.2979,12.2713,12.2801,79509.0
2023-01-19 11:20:00,13.85,13.86,13.84,13.86,76023.0,12.2801,12.289,12.2713,12.289,76023.0
2023-01-19 11:25:00,13.86,13.87,13.8,13.81,249810.0,12.289,12.2979,12.2358,12.2447,249810.0
2023-01-19 11:30:00,13.81,13.89,13.78,13.85,405225.0,12.2447,12.3156,12.2181,12.2801,405225.0
2023-01-19 11:35:00,13.85,13.88,13.84,13.87,68066.0,12.2801,12.3067,12.2713,12.2979,68066.0
2023-01-19 11:40:00,13.87,13.88,13.85,13.87,204157.0,12.2979,12.3067,12.2801,12.2979,204157.0
2023-01-19 11:45:00,13.87,13.87,13.84,13.86,142749.0,12.2979,12.2979,12.2713,12.289,142749.0
2023-01-19 11:50:00,13.86,13.87,13.84,13.86,98154.0,12.289,12.2979,12.2713,12.289,98154.0
2023-01-19 11:55:00,13.86,13.89,13.85,13.88,98355.0,12.289,12.3156,12.2801,12.3067,98355.0
2023-01-19 12:00:00,13.88,13.92,13.88,13.92,208336.0,12.3067,12.3422,12.3067,12.3422,208336.0
2023-01-19 12:05:00,13.92,13.94,13.91,13.94,77639.0,12.3422,12.3599,12.3333,12.3599,77639.0
2023-01-19 12:10:00,13.94,13.95,13.92,13.95,56485.0,12.3599,12.3688,12.3422,12.3688,56485.0
2023-01-19 12:15:00,13.95,13.97,13.95,13.96,108539.0,12.3688,12.3865,12.3688,12.3777,108539.0
2023-01-19 12:20:00,13.96,13.96,13.93,13.94,163491.0,12.3777,12.3777,12.3511,12.3599,163491.0
2023-01-19 12:25:00,13.95,13.95,13.92,13.93,120836.0,12.3688,12.3688,12.3422,12.3511,120836.0
2023-01-19 12:30:00,13.93,13.93,13.9,13.93,293483.0,12.3511,12.3511,12.3245,12.3511,293483.0
2023-01-19 12:35:00,13.93,13.94,13.91,13.92,82501.0,12.3511,12.3599,12.3333,12.3422,82501.0
2023-01-19 12:40:00,13.92,13.95,13.91,13.93,248762.0,12.3422,12.3688,12.3333,12.3511,248762.0
2023-01-19 12:45:00,13.93,13.95,13.92,13.94,82817.0,12.3511,12.3688,12.3422,12.3599,82817.0
2023-01-19 12:50:00,13.94,13.96,13.93,13.95,120082.0,12.3599,12.3777,12.3511,12.3688,120082.0
2023-01-19 12:55:00,13.95,13.97,13.94,13.96,87847.0,12.3688,12.3865,12.3599,12.3777,87847.0
2023-01-19 13:00:00,13.96,13.98,13.95,13.97,237937.0,12.3777,12.3954,12.3688,12.3865,237937.0
2023-01-19 13:05:00,13.98,14.0,13.95,14.0,165513.0,12.3954,12.4131,12.3688,12.4131,165513.0
2023-01-19 13:10:00,14.0,14.0,13.98,14.0,231501.0,12.4131,12.4131,12.3954,12.4131,231501.0
2023-01-19 13:15:00,14.0,14.03,13.99,14.03,178368.0,12.4131,12.4397,12.4043,12.4397,178368.0
2023-01-19 13:20:00,14.03,14.05,14.01,14.04,202665.0,12.4397,12.4575,12.422,12.4486,202665.0
2023-01-19 13:25:00,14.04,14.05,14.03,14.04,204367.0,12.4486,12.4575,12.4397,12.4486,204367.0
2023-01-19 13:30:00,14.05,14.07,14.04,14.06,132660.0,12.4575,12.4752,12.4486,12.4663,132660.0
2023-01-19 13:35:00,14.06,14.08,14.05,14.08,105480.0,12.4663,12.4841,12.4575,12.4841,105480.0
2023-01-19 13:40:00,14.08,14.09,14.06,14.07,106768.0,12.4841,12.4929,12.4663,12.4752,106768.0
2023-01-19 13:45:00,14.07,14.08,14.06,14.08,70386.0,12.4752,12.4841,12.4663,12.4841,70386.0
2023-01-19 13:50:00,14.07,14.08,14.05,14.07,138063.0,12.4752,12.4841,12.4575,12.4752,138063.0
2023-01-19 13:55:00,14.07,14.08,14.05,14.07,160530.0,12.4752,12.4841,12.4575,12.4752,160530.0
2023-01-19 14:00:00,14.06,14.07,14.05,14.07,118522.0,12.4663,12.4752,12.4575,12.4752,118522.0
2023-01-19 14:05:00,14.07,14.07,14.03,14.05,167746.0,12.4752,12.4752,12.4397,12.4575,167746.0
2023-01-19 14:10:00,14.04,14.06,14.04,14.06,72862.0,12.4486,12.4663,12.4486,12.4663,72862.0
2023-01-19 14:15:00,14.06,14.06,14.02,14.04,230141.0,12.4663,12.4663,12.4309,12.4486,230141.0
2023-01-19 14:20:00,14.04,14.06,14.02,14.06,157589.0,12.4486,12.4663,12.4309,12.4663,157589.0
2023-01-19 14:25:00,14.06,14.07,14.04,14.07,152960.0,12.4663,12.4752,12.4486,12.4752,152960.0
2023-01-19 14:30:00,14.07,14.1,14.06,14.09,256494.0,12.4752,12.5018,12.4663,12.4929,256494.0
2023-01-19 14:35:00,14.09,14.11,14.08,14.1,389277.0,12.4929,12.5107,12.4841,12.5018,389277.0
2023-01-19 14:40:00,14.11,14.11,14.09,14.11,206041.0,12.5107,12.5107,12.4929,12.5107,206041.0
2023-01-19 14:45:00,14.11,14.13,14.08,14.09,905513.0,12.5107,12.5284,12.4841,12.4929,905513.0
2023-01-19 14:50:00,14.09,14.09,14.06,14.08,206524.0,12.4929,12.4929,12.4663,12.4841,206524.0
2023-01-19 14:55:00,14.08,14.09,14.07,14.09,99564.0,12.4841,12.4929,12.4752,12.4929,99564.0
2023-01-19 15:00:00,14.09,14.1,14.08,14.1,90277.0,12.4929,12.5018,12.4841,12.5018,90277.0
2023-01-19 15:05:00,14.1,14.1,14.04,14.04,374077.0,12.5018,12.5018,12.4486,12.4486,374077.0
2023-01-19 15:10:00,14.05,14.08,14.04,14.07,354743.0,12.4575,12.4841,12.4486,12.4752,354743.0
2023-01-19 15:15:00,14.07,14.07,14.05,14.06,192468.0,12.4752,12.4752,12.4575,12.4663,192468.0
2023-01-19 15:20:00,14.06,14.07,14.04,14.07,169359.0,12.4663,12.4752,12.4486,12.4752,169359.0
2023-01-19 15:25:00,14.07,14.09,14.06,14.09,198207.0,12.4752,12.4929,12.4663,12.4929,198207.0
2023-01-19 15:30:00,14.09,14.09,14.05,14.08,392093.0,12.4929,12.4929,12.4575,12.4841,392093.0
2023-01-19 15:35:00,14.08,14.1,14.07,14.09,325120.0,12.4841,12.5018,12.4752,12.4929,325120.0
2023-01-19 15:40:00,14.09,14.09,14.07,14.08,312308.0,12.4929,12.4929,12.4752,12.4841,312308.0
2023-01-19 15:45:00,14.08,14.11,14.07,14.1,415859.0,12.4841,12.5107,12.4752,12.5018,415859.0
2023-01-19 15:50:00,14.11,14.11,14.08,14.09,758436.0,12.5107,12.5107,12.4841,12.4929,758436.0
2023-01-19 15:55:00,14.09,14.09,14.02,14.03,1610107.0,12.4929,12.4929,12.4309,12.4397,1610107.0
2023-01-20 09:30:00,14.17,14.2,13.81,13.85,1410341.0,12.5639,12.5905,12.2447,12.2801,1410341.0
2023-01-20 09:35:00,13.84,14.07,13.83,14.01,1018274.0,12.2713,12.4752,12.2624,12.422,1018274.0
2023-01-20 09:40:00,14.01,14.2,13.97,14.18,556509.0,12.422,12.5905,12.3865,12.5727,556509.0
2023-01-20 09:45:00,14.18,14.33,14.11,14.25,537700.0,12.5727,12.7057,12.5107,12.6348,537700.0
2023-01-20 09:50:00,14.25,14.29,14.15,14.29,390394.0,12.6348,12.6703,12.5461,12.6703,390394.0
2023-01-20 09:55:00,14.29,14.43,14.27,14.42,428205.0,12.6703,12.7944,12.6525,12.7855,428205.0
2023-01-20 10:00:00,14.41,14.45,14.33,14.37,627377.0,12.7767,12.8121,12.7057,12.7412,627377.0
2023-01-20 10:05:00,14.37,14.39,14.32,14.36,437549.0,12.7412,12.7589,12.6969,12.7323,437549.0
2023-01-20 10:10:00,14.36,14.39,14.24,14.25,387647.0,12.7323,12.7589,12.6259,12.6348,387647.0
2023-01-20 10:15:00,14.25,14.29,14.12,14.15,779498.0,12.6348,12.6703,12.5195,12.5461,779498.0
2023-01-20 10:20:00,14.14,14.23,14.11,14.21,459034.0,12.5373,12.6171,12.5107,12.5993,459034.0
2023-01-20 10:25:00,14.21,14.23,14.12,14.18,339827.0,12.5993,12.6171,12.5195,12.5727,339827.0
2023-01-20 10:30:00,14.17,14.19,14.13,14.15,248229.0,12.5639,12.5816,12.5284,12.5461,248229.0
2023-01-20 10:35:00,14.15,14.17,14.07,14.08,222247.0,12.5461,12.5639,12.4752,12.4841,222247.0
2023-01-20 10:40:00,14.07,14.09,13.99,14.0,279116.0,12.4752,12.4929,12.4043,12.4131,279116.0
2023-01-20 10:45:00,14.01,14.05,13.98,14.04,382008.0,12.422,12.4575,12.3954,12.4486,382008.0
2023-01-20 10:50:00,14.03,14.05,14.0,14.04,286946.0,12.4397,12.4575,12.4131,12.4486,286946.0
2023-01-20 10:55:00,14.03,14.04,13.92,13.93,246941.0,12.4397,12.4486,12.3422,12.3511,246941.0
2023-01-20 11:00:00,13.93,13.97,13.87,13.88,591431.0,12.3511,12.3865,12.2979,12.3067,591431.0
2023-01-20 11:05:00,13.88,13.92,13.86,13.91,245188.0,12.3067,12.3422,12.289,12.3333,245188.0
2023-01-20 11:10:00,13.9,13.93,13.86,13.87,281780.0,12.3245,12.3511,12.289,12.2979,281780.0
2023-01-20 11:15:00,13.87,13.89,13.86,13.88,188871.0,12.2979,12.3156,12.289,12.3067,188871.0
2023-01-20 11:20:00,13.88,13.89,13.84,13.85,153761.0,12.3067,12.3156,12.2713,12.2801,153761.0
2023-01-20 11:25:00,13.84,13.88,13.81,13.87,175144.0,12.2713,12.3067,12.2447,12.2979,175144.0
2023-01-20 11:30:00,13.87,13.89,13.84,13.85,204637.0,12.2979,12.3156,12.2713,12.2801,204637.0
2023-01-20 11:35:00,13.85,13.85,13.75,13.76,359100.0,12.2801,12.2801,12.1915,12.2003,359100.0
2023-01-20 11:40:00,13.76,13.88,13.76,13.88,153453.0,12.2003,12.3067,12.2003,12.3067,153453.0
2023-01-20 11:45:00,13.88,13.96,13.87,13.95,316618.0,12.3067,12.3777,12.2979,12.3688,316618.0
2023-01-20 11:50:00,13.95,13.96,13.91,13.95,146433.0,12.3688,12.3777,12.3333,12.3688,146433.0
2023-01-20 11:55:00,13.95,14.0,13.94,13.99,206364.0,12.3688,12.4131,12.3599,12.4043,206364.0
2023-01-20 12:00:00,13.99,14.01,13.98,14.0,180696.0,12.4043,12.422,12.3954,12.4131,180696.0
2023-01-20 12:05:00,13.99,14.0,13.95,13.98,428358.0,12.4043,12.4131,12.3688,12.3954,428358.0
2023-01-20 12:10:00,13.98,13.99,13.95,13.97,133813.0,12.3954,12.4043,12.3688,12.3865,133813.0
2023-01-20 12:15:00,13.97,14.05,13.97,14.02,181504.0,12.3865,12.4575,12.3865,12.4309,181504.0
2023-01-20 12:20:00,14.03,14.07,14.02,14.03,153637.0,12.4397,12.4752,12.4309,12.4397,153637.0
2023-01-20 12:25:00,14.03,14.03,13.99,14.01,137000.0,12.4397,12.4397,12.4043,12.422,137000.0
2023-01-20 12:30:00,14.01,14.01,13.96,13.96,177965.0,12.422,12.422,12.3777,12.3777,177965.0
2023-01-20 12:35:00,13.96,13.97,13.94,13.95,59716.0,12.3777,12.3865,12.3599,12.3688,59716.0
2023-01-20 12:40:00,13.95,13.97,13.94,13.96,79982.0,12.3688,12.3865,12.3599,12.3777,79982.0
2023-01-20 12:45:00,13.96,13.96,13.93,13.95,77307.0,12.3777,12.3777,12.3511,12.3688,77307.0
2023-01-20 12:50:00,13.95,14.0,13.94,13.99,82723.0,12.3688,12.4131,12.3599,12.4043,82723.0
2023-01-20 12:55:00,13.99,14.0,13.95,13.96,76386.0,12.4043,12.4131,12.3688,12.3777,76386.0
2023-01-20 13:00:00,13.97,14.0,13.96,13.99,102618.0,12.3865,12.4131,12.3777,12.4043,102618.0
2023-01-20 13:05:00,13.99,14.02,13.98,14.01,80976.0,12.4043,12.4309,12.3954,12.422,80976.0
2023-01-20 13:10:00,14.0,14.03,13.98,14.01,146493.0,12.4131,12.4397,12.3954,12.422,146493.0
2023-01-20 13:15:00,14.01,14.01,13.97,13.97,91175.0,12.422,12.422,12.3865,12.3865,91175.0
2023-01-20 13:20:00,13.98,14.01,13.97,13.99,104885.0,12.3954,12.422,12.3865,12.4043,104885.0
2023-01-20 13:25:00,13.99,14.03,13.99,14.02,215228.0,12.4043,12.4397,12.4043,12.4309,215228.0
2023-01-20 13:30:00,14.03,14.05,14.03,14.04,100709.0,12.4397,12.4575,12.4397,12.4486,100709.0
2023-01-20 13:35:00,14.04,14.07,14.03,14.06,94585.0,12.4486,12.4752,12.4397,12.4663,94585.0
2023-01-20 13:40:00,14.06,14.07,14.04,14.06,124695.0,12.4663,12.4752,12.4486,12.4663,124695.0
2023-01-20 13:45:00,14.06,14.06,14.04,14.06,54634.0,12.4663,12.4663,12.4486,12.4663,54634.0
2023-01-20 13:50:00,14.06,14.07,14.04,14.05,159015.0,12.4663,12.4752,12.4486,12.4575,159015.0
2023-01-20 13:55:00,14.06,14.07,14.04,14.04,66073.0,12.4663,12.4752,12.4486,12.4486,66073.0
2023-01-20 14:00:00,14.05,14.06,14.04,14.05,109238.0,12.4575,12.4663,12.4486,12.4575,109238.0
2023-01-20 14:05:00,14.05,14.06,14.02,14.02,109316.0,12.4575,12.4663,12.4309,12.4309,109316.0
2023-01-20 14:10:00,14.02,14.03,14.01,14.01,74871.0,12.4309,12.4397,12.422,12.422,74871.0
2023-01-20 14:15:00,14.02,14.03,14.01,14.02,127679.0,12.4309,12.4397,12.422,12.4309,127679.0
2023-01-20 14:20:00,14.01,14.02,13.98,13.99,75909.0,12.422,12.4309,12.3954,12.4043,75909.0
2023-01-20 14:25:00,13.98,13.99,13.96,13.96,286585.0,12.3954,12.4043,12.3777,12.3777,286585.0
2023-01-20 14:30:00,13.96,13.97,13.93,13.94,74563.0,12.3777,12.3865,12.3511,12.3599,74563.0
2023-01-20 14:35:00,13.94,13.95,13.92,13.93,159374.0,12.3599,12.3688,12.3422,12.3511,159374.0
2023-01-20 14:40:00,13.92,13.93,13.91,13.92,70405.0,12.3422,12.3511,12.3333,12.3422,70405.0
2023-01-20 14:45:00,13.92,13.96,13.91,13.96,92460.0,12.3422,12.3777,12.3333,12.3777,92460.0
2023-01-20 14:50:00,13.96,13.97,13.94,13.97,104769.0,12.3777,12.3865,12.3599,12.3865,104769.0
2023-01-20 14:55:00,13.96,14.02,13.96,14.02,122230.0,12.3777,12.4309,12.3777,12.4309,122230.0
2023-01-20 15:00:00,14.02,14.03,14.01,14.03,182359.0,12.4309,12.4397,12.422,12.4397,182359.0
2023-01-20 15:05:00,14.03,14.03,14.0,14.01,144360.0,12.4397,12.4397,12.4131,12.422,144360.0
2023-01-20 15:10:00,14.01,14.04,14.0,14.04,114108.0,12.422,12.4486,12.4131,12.4486,114108.0
2023-01-20 15:15:00,14.04,14.05,14.03,14.04,105346.0,12.4486,12.4575,12.4397,12.4486,105346.0
2023-01-20 15:20:00,14.04,14.07,14.02,14.04,274100.0,12.4486,12.4752,12.4309,12.4486,274100.0
2023-01-20 15:25:00,14.04,14.06,14.03,14.06,102678.0,12.4486,12.4663,12.4397,12.4663,102678.0
2023-01-20 15:30:00,14.06,14.09,14.05,14.06,337412.0,12.4663,12.4929,12.4575,12.4663,337412.0
2023-01-20 15:35:00,14.06,14.06,14.03,14.05,317954.0,12.4663,12.4663,12.4397,12.4575,317954.0
2023-01-20 15:40:00,14.05,14.06,14.03,14.04,359507.0,12.4575,12.4663,12.4397,12.4486,359507.0
2023-01-20 15:45:00,14.04,14.08,14.02,14.07,302862.0,12.4486,12.4841,12.4309,12.4752,302862.0
2023-01-20 15:50:00,14.07,14.1,14.05,14.1,521068.0,12.4752,12.5018,12.4575,12.5018,521068.0
2023-01-20 15:55:00,14.1,14.13,14.07,14.09,1377087.0,12.5018,12.5284,12.4752,12.4929,1377087.0
2023-01-23 09:30:00,14.18,14.24,14.11,14.18,481350.0,12.5727,12.6259,12.5107,12.5727,481350.0
2023-01-23 09:35:00,14.18,14.3,14.18,14.29,322475.0,12.5727,12.6791,12.5727,12.6703,322475.0
2023-01-23 09:40:00,14.28,14.32,14.25,14.29,442282.0,12.6614,12.6969,12.6348,12.6703,442282.0
2023-01-23 09:45:00,14.29,14.31,14.27,14.28,123376.0,12.6703,12.688,12.6525,12.6614,123376.0
2023-01-23 09:50:00,14.29,14.33,14.28,14.29,127636.0,12.6703,12.7057,12.6614,12.6703,127636.0
2023-01-23 09:55:00,14.29,14.31,14.27,14.3,103544.0,12.6703,12.688,12.6525,12.6791,103544.0
2023-01-23 10:00:00,14.31,14.35,14.3,14.3,170559.0,12.688,12.7235,12.6791,12.6791,170559.0
2023-01-23 10:05:00,14.31,14.35,14.3,14.33,291415.0,12.688,12.7235,12.6791,12.7057,291415.0
2023-01-23 10:10:00,14.32,14.38,14.32,14.38,173717.0,12.6969,12.7501,12.6969,12.7501,173717.0
2023-01-23 10:15:00,14.38,14.4,14.36,14.39,142834.0,12.7501,12.7678,12.7323,12.7589,142834.0
2023-01-23 10:20:00,14.39,14.39,14.36,14.36,148680.0,12.7589,12.7589,12.7323,12.7323,148680.0
2023-01-23 10:25:00,14.36,14.39,14.35,14.38,126753.0,12.7323,12.7589,12.7235,12.7501,126753.0
2023-01-23 10:30:00,14.38,14.39,14.37,14.38,124084.0,12.7501,12.7589,12.7412,12.7501,124084.0
2023-01-23 10:35:00,14.38,14.39,14.37,14.39,83945.0,12.7501,12.7589,12.7412,12.7589,83945.0
2023-01-23 10:40:00,14.38,14.4,14.36,14.4,214466.0,12.7501,12.7678,12.7323,12.7678,214466.0
2023-01-23 10:45:00,14.4,14.42,14.38,14.41,158145.0,12.7678,12.7855,12.7501,12.7767,158145.0
2023-01-23 10:50:00,14.42,14.42,14.38,14.39,150965.0,12.7855,12.7855,12.7501,12.7589,150965.0
2023-01-23 10:55:00,14.39,14.42,14.38,14.4,141868.0,12.7589,12.7855,12.7501,12.7678,141868.0
2023-01-23 11:00:00,14.41,14.46,14.4,14.45,160327.0,12.7767,12.821,12.7678,12.8121,160327.0
2023-01-23 11:05:00,14.45,14.47,14.44,14.46,316927.0,12.8121,12.8299,12.8033,12.821,316927.0
2023-01-23 11:10:00,14.46,14.48,14.45,14.47,199592.0,12.821,12.8387,12.8121,12.8299,199592.0
2023-01-23 11:15:00,14.47,14.48,14.45,14.46,109082.0,12.8299,12.8387,12.8121,12.821,109082.0
2023-01-23 11:20:00,14.46,14.47,14.45,14.45,92195.0,12.821,12.8299,12.8121,12.8121,92195.0
2023-01-23 11:25:00,14.46,14.47,14.45,14.45,77387.0,12.821,12.8299,12.8121,12.8121,77387.0
2023-01-23 11:30:00,14.46,14.48,14.44,14.47,145434.0,12.821,12.8387,12.8033,12.8299,145434.0
2023-01-23 11:35:00,14.48,14.5,14.47,14.49,178898.0,12.8387,12.8565,12.8299,12.8476,178898.0
2023-01-23 11:40:00,14.49,14.5,14.48,14.49,128297.0,12.8476,12.8565,12.8387,12.8476,128297.0
2023-01-23 11:45:00,14.49,14.52,14.48,14.52,181522.0,12.8476,12.8742,12.8387,12.8742,181522.0
2023-01-23 11:50:00,14.52,14.53,14.5,14.5,154242.0,12.8742,12.8831,12.8565,12.8565,154242.0
2023-01-23 11:55:00,14.5,14.51,14.49,14.51,354092.0,12.8565,12.8653,12.8476,12.8653,354092.0
2023-01-23 12:00:00,14.51,14.53,14.49,14.53,142769.0,12.8653,12.8831,12.8476,12.8831,142769.0
2023-01-23 12:05:00,14.53,14.54,14.49,14.51,236469.0,12.8831,12.8919,12.8476,12.8653,236469.0
2023-01-23 12:10:00,14.51,14.52,14.5,14.51,113753.0,12.8653,12.8742,12.8565,12.8653,113753.0
2023-01-23 12:15:00,14.51,14.54,14.49,14.54,136334.0,12.8653,12.8919,12.8476,12.8919,136334.0
2023-01-23 12:20:00,14.53,14.55,14.53,14.54,231709.0,12.8831,12.9008,12.8831,12.8919,231709.0
2023-01-23 12:25:00,14.54,14.55,14.53,14.55,67910.0,12.8919,12.9008,12.8831,12.9008,67910.0
2023-01-23 12:30:00,14.55,14.59,14.54,14.59,156331.0,12.9008,12.9363,12.8919,12.9363,156331.0
2023-01-23 12:35:00,14.59,14.6,14.57,14.6,86898.0,12.9363,12.9451,12.9185,12.9451,86898.0
2023-01-23 12:40:00,14.6,14.6,14.58,14.6,134130.0,12.9451,12.9451,12.9274,12.9451,134130.0
2023-01-23 12:45:00,14.59,14.61,14.58,14.61,225008.0,12.9363,12.954,12.9274,12.954,225008.0
2023-01-23 12:50:00,14.61,14.64,14.59,14.63,183687.0,12.954,12.9806,12.9363,12.9717,183687.0
2023-01-23 12:55:00,14.63,14.65,14.62,14.65,109583.0,12.9717,12.9895,12.9629,12.9895,109583.0
2023-01-23 13:00:00,14.64,14.66,14.64,14.65,175975.0,12.9806,12.9983,12.9806,12.9895,175975.0
2023-01-23 13:05:00,14.66,14.67,14.65,14.65,101009.0,12.9983,13.0072,12.9895,12.9895,101009.0
2023-01-23 13:10:00,14.65,14.66,14.63,14.64,203676.0,12.9895,12.9983,12.9717,12.9806,203676.0
2023-01-23 13:15:00,14.64,14.65,14.61,14.65,166487.0,12.9806,12.9895,12.954,12.9895,166487.0
2023-01-23 13:20:00,14.65,14.69,14.64,14.67,212744.0,12.9895,13.0249,12.9806,13.0072,212744.0
2023-01-23 13:25:00,14.67,14.68,14.66,14.68,191177.0,13.0072,13.0161,12.9983,13.0161,191177.0
2023-01-23 13:30:00,14.68,14.71,14.68,14.71,162868.0,13.0161,13.0427,13.0161,13.0427,162868.0
2023-01-23 13:35:00,14.7,14.73,14.69,14.73,211599.0,13.0338,13.0604,13.0249,13.0604,211599.0
2023-01-23 13:40:00,14.73,14.74,14.71,14.74,161107.0,13.0604,13.0693,13.0427,13.0693,161107.0
2023-01-23 13:45:00,14.73,14.74,14.72,14.73,224034.0,13.0604,13.0693,13.0515,13.0604,224034.0
2023-01-23 13:50:00,14.73,14.74,14.69,14.69,213081.0,13.0604,13.0693,13.0249,13.0249,213081.0
2023-01-23 13:55:00,14.69,14.7,14.66,14.66,221548.0,13.0249,13.0338,12.9983,12.9983,221548.0
2023-01-23 14:00:00,14.66,14.66,14.63,14.65,165603.0,12.9983,12.9983,12.9717,12.9895,165603.0
2023-01-23 14:05:00,14.65,14.68,14.64,14.66,219955.0,12.9895,13.0161,12.9806,12.9983,219955.0
2023-01-23 14:10:00,14.66,14.67,14.64,14.64,307677.0,12.9983,13.0072,12.9806,12.9806,307677.0
2023-01-23 14:15:00,14.64,14.66,14.63,14.66,172881.0,12.9806,12.9983,12.9717,12.9983,172881.0
2023-01-23 14:20:00,14.66,14.69,14.64,14.69,266785.0,12.9983,13.0249,12.9806,13.0249,266785.0
2023-01-23 14:25:00,14.69,14.69,14.65,14.67,333851.0,13.0249,13.0249,12.9895,13.0072,333851.0
2023-01-23 14:30:00,14.67,14.67,14.65,14.66,128174.0,13.0072,13.0072,12.9895,12.9983,128174.0
2023-01-23 14:35:00,14.66,14.66,14.62,14.63,145400.0,12.9983,12.9983,12.9629,12.9717,145400.0
2023-01-23 14:40:00,14.63,14.64,14.62,14.64,112168.0,12.9717,12.9806,12.9629,12.9806,112168.0
2023-01-23 14:45:00,14.63,14.64,14.59,14.61,236297.0,12.9717,12.9806,12.9363,12.954,236297.0
2023-01-23 14:50:00,14.6,14.61,14.58,14.6,170223.0,12.9451,12.954,12.9274,12.9451,170223.0
2023-01-23 14:55:00,14.6,14.61,14.56,14.59,636673.0,12.9451,12.954,12.9097,12.9363,636673.0
2023-01-23 15:00:00,14.59,14.6,14.58,14.6,155342.0,12.9363,12.9451,12.9274,12.9451,155342.0
2023-01-23 15:05:00,14.6,14.61,14.57,14.61,266912.0,12.9451,12.954,12.9185,12.954,266912.0
2023-01-23 15:10:00,14.61,14.61,14.58,14.6,240002.0,12.954,12.954,12.9274,12.9451,240002.0
2023-01-23 15:15:00,14.6,14.61,14.59,14.61,178779.0,12.9451,12.954,12.9363,12.954,178779.0
2023-01-23 15:20:00,14.6,14.63,14.59,14.62,288607.0,12.9451,12.9717,12.9363,12.9629,288607.0
2023-01-23 15:25:00,14.62,14.63,14.6,14.62,192840.0,12.9629,12.9717,12.9451,12.9629,192840.0
2023-01-23 15:30:00,14.62,14.63,14.6,14.62,192387.0,12.9629,12.9717,12.9451,12.9629,192387.0
2023-01-23 15:35:00,14.62,14.64,14.61,14.64,304301.0,12.9629,12.9806,12.954,12.9806,304301.0
2023-01-23 15:40:00,14.64,14.66,14.63,14.66,474886.0,12.9806,12.9983,12.9717,12.9983,474886.0
2023-01-23 15:45:00,14.66,14.69,14.65,14.69,339290.0,12.9983,13.0249,12.9895,13.0249,339290.0
2023-01-23 15:50:00,14.69,14.73,14.68,14.71,778026.0,13.0249,13.0604,13.0161,13.0427,778026.0
2023-01-23 15:55:00,14.72,14.76,14.71,14.73,1784587.0,13.0515,13.087,13.0427,13.0604,1784587.0
2023-01-24 09:30:00,14.76,14.77,14.62,14.63,307918.0,13.087,13.0959,12.9629,12.9717,307918.0
2023-01-24 09:35:00,14.64,14.67,14.61,14.61,165999.0,12.9806,13.0072,12.954,12.954,165999.0
2023-01-24 09:40:00,14.61,14.7,14.58,14.7,247033.0,12.954,13.0338,12.9274,13.0338,247033.0
2023-01-24 09:45:00,14.69,14.76,14.67,14.72,186186.0,13.0249,13.087,13.0072,13.0515,186186.0
2023-01-24 09:50:00,14.73,14.77,14.69,14.77,194439.0,13.0604,13.0959,13.0249,13.0959,194439.0
2023-01-24 09:55:00,14.77,14.77,14.64,14.65,102121.0,13.0959,13.0959,12.9806,12.9895,102121.0
2023-01-24 10:00:00,14.65,14.69,14.63,14.68,135328.0,12.9895,13.0249,12.9717,13.0161,135328.0
2023-01-24 10:05:00,14.69,14.69,14.63,14.68,80338.0,13.0249,13.0249,12.9717,13.0161,80338.0
2023-01-24 10:10:00,14.68,14.75,14.66,14.75,95167.0,13.0161,13.0781,12.9983,13.0781,95167.0
2023-01-24 10:15:00,14.75,14.77,14.7,14.7,78126.0,13.0781,13.0959,13.0338,13.0338,78126.0
2023-01-24 10:20:00,14.71,14.73,14.7,14.71,47122.0,13.0427,13.0604,13.0338,13.0427,47122.0
2023-01-24 10:25:00,14.71,14.73,14.69,14.72,42086.0,13.0427,13.0604,13.0249,13.0515,42086.0
2023-01-24 10:30:00,14.73,14.76,14.71,14.74,287944.0,13.0604,13.087,13.0427,13.0693,287944.0
2023-01-24 10:35:00,14.74,14.76,14.72,14.74,123198.0,13.0693,13.087,13.0515,13.0693,123198.0
2023-01-24 10:40:00,14.74,14.77,14.73,14.76,80505.0,13.0693,13.0959,13.0604,13.087,80505.0
2023-01-24 10:45:00,14.76,14.77,14.74,14.76,67723.0,13.087,13.0959,13.0693,13.087,67723.0
2023-01-24 10:50:00,14.76,14.78,14.75,14.77,107090.0,13.087,13.1047,13.0781,13.0959,107090.0
2023-01-24 10:55:00,14.77,14.8,14.76,14.79,162671.0,13.0959,13.1225,13.087,13.1136,162671.0
2023-01-24 11:00:00,14.79,14.81,14.78,14.81,149932.0,13.1136,13.1313,13.1047,13.1313,149932.0
2023-01-24 11:05:00,14.8,14.81,14.8,14.81,75648.0,13.1225,13.1313,13.1225,13.1313,75648.0
2023-01-24 11:10:00,14.81,14.82,14.79,14.79,53611.0,13.1313,13.1402,13.1136,13.1136,53611.0
2023-01-24 11:15:00,14.79,14.8,14.78,14.79,87877.0,13.1136,13.1225,13.1047,13.1136,87877.0
2023-01-24 11:20:00,14.78,14.8,14.77,14.79,48452.0,13.1047,13.1225,13.0959,13.1136,48452.0
2023-01-24 11:25:00,14.79,14.8,14.75,14.76,121121.0,13.1136,13.1225,13.0781,13.087,121121.0
2023-01-24 11:30:00,14.76,14.77,14.73,14.76,134546.0,13.087,13.0959,13.0604,13.087,134546.0
2023-01-24 11:35:00,14.77,14.77,14.74,14.74,95178.0,13.0959,13.0959,13.0693,13.0693,95178.0
2023-01-24 11:40:00,14.75,14.75,14.71,14.72,193877.0,13.0781,13.0781,13.0427,13.0515,193877.0
2023-01-24 11:45:00,14.71,14.73,14.7,14.71,135366.0,13.0427,13.0604,13.0338,13.0427,135366.0
2023-01-24 11:50:00,14.71,14.74,14.71,14.71,69425.0,13.0427,13.0693,13.0427,13.0427,69425.0
2023-01-24 11:55:00,14.71,14.72,14.7,14.7,63664.0,13.0427,13.0515,13.0338,13.0338,63664.0
2023-01-24 12:00:00,14.71,14.71,14.66,14.68,164887.0,13.0427,13.0427,12.9983,13.0161,164887.0
2023-01-24 12:05:00,14.69,14.71,14.68,14.71,115510.0,13.0249,13.0427,13.0161,13.0427,115510.0
2023-01-24 12:10:00,14.71,14.73,14.7,14.73,57972.0,13.0427,13.0604,13.0338,13.0604,57972.0
2023-01-24 12:15:00,14.73,14.76,14.72,14.76,106230.0,13.0604,13.087,13.0515,13.087,106230.0
2023-01-24 12:20:00,14.76,14.77,14.75,14.77,58656.0,13.087,13.0959,13.0781,13.0959,58656.0
2023-01-24 12:25:00,14.77,14.79,14.75,14.79,112383.0,13.0959,13.1136,13.0781,13.1136,112383.0
2023-01-24 12:30:00,14.78,14.81,14.77,14.79,94850.0,13.1047,13.1313,13.0959,13.1136,94850.0
2023-01-24 12:35:00,14.79,14.81,14.77,14.79,137426.0,13.1136,13.1313,13.0959,13.1136,137426.0
2023-01-24 12:40:00,14.79,14.8,14.78,14.79,64967.0,13.1136,13.1225,13.1047,13.1136,64967.0
2023-01-24 12:45:00,14.79,14.8,14.78,14.78,73548.0,13.1136,13.1225,13.1047,13.1047,73548.0
2023-01-24 12:50:00,14.79,14.79,14.78,14.78,19733.0,13.1136,13.1136,13.1047,13.1047,19733.0
2023-01-24 12:55:00,14.79,14.8,14.78,14.79,36526.0,13.1136,13.1225,13.1047,13.1136,36526.0
2023-01-24 13:00:00,14.78,14.79,14.75,14.76,103737.0,13.1047,13.1136,13.0781,13.087,103737.0
2023-01-24 13:05:00,14.76,14.77,14.75,14.76,49326.0,13.087,13.0959,13.0781,13.087,49326.0
2023-01-24 13:10:00,14.77,14.78,14.76,14.77,66733.0,13.0959,13.1047,13.087,13.0959,66733.0
2023-01-24 13:15:00,14.76,14.78,14.76,14.76,66328.0,13.087,13.1047,13.087,13.087,66328.0
2023-01-24 13:20:00,14.77,14.77,14.75,14.76,37716.0,13.0959,13.0959,13.0781,13.087,37716.0
2023-01-24 13:25:00,14.76,14.77,14.76,14.77,63878.0,13.087,13.0959,13.087,13.0959,63878.0
2023-01-24 13:30:00,14.77,14.79,14.76,14.78,72105.0,13.0959,13.1136,13.087,13.1047,72105.0
2023-01-24 13:35:00,14.77,14.78,14.76,14.77,34141.0,13.0959,13.1047,13.087,13.0959,34141.0
2023-01-24 13:40:00,14.77,14.79,14.76,14.78,93161.0,13.0959,13.1136,13.087,13.1047,93161.0
2023-01-24 13:45:00,14.77,14.79,14.77,14.78,66823.0,13.0959,13.1136,13.0959,13.1047,66823.0
2023-01-24 13:50:00,14.79,14.79,14.78,14.78,45137.0,13.1136,13.1136,13.1047,13.1047,45137.0
2023-01-24 13:55:00,14.79,14.81,14.78,14.78,151475.0,13.1136,13.1313,13.1047,13.1047,151475.0
2023-01-24 14:00:00,14.79,14.79,14.76,14.76,124748.0,13.1136,13.1136,13.087,13.087,124748.0
2023-01-24 14:05:00,14.76,14.77,14.75,14.76,116689.0,13.087,13.0959,13.0781,13.087,116689.0
2023-01-24 14:10:00,14.76,14.76,14.73,14.74,42279.0,13.087,13.087,13.0604,13.0693,42279.0
2023-01-24 14:15:00,14.74,14.75,14.72,14.72,125548.0,13.0693,13.0781,13.0515,13.0515,125548.0
2023-01-24 14:20:00,14.73,14.73,14.71,14.71,70311.0,13.0604,13.0604,13.0427,13.0427,70311.0
2023-01-24 14:25:00,14.71,14.73,14.71,14.72,86840.0,13.0427,13.0604,13.0427,13.0515,86840.0
2023-01-24 14:30:00,14.72,14.75,14.71,14.74,173823.0,13.0515,13.0781,13.0427,13.0693,173823.0
2023-01-24 14:35:00,14.74,14.76,14.73,14.76,67301.0,13.0693,13.087,13.0604,13.087,67301.0
2023-01-24 14:40:00,14.75,14.76,14.74,14.75,36288.0,13.0781,13.087,13.0693,13.0781,36288.0
2023-01-24 14:45:00,14.75,14.76,14.74,14.75,84030.0,13.0781,13.087,13.0693,13.0781,84030.0
2023-01-24 14:50:00,14.74,14.76,14.74,14.76,43457.0,13.0693,13.087,13.0693,13.087,43457.0
2023-01-24 14:55:00,14.76,14.77,14.75,14.77,30609.0,13.087,13.0959,13.0781,13.0959,30609.0
2023-01-24 15:00:00,14.77,14.78,14.76,14.78,65784.0,13.0959,13.1047,13.087,13.1047,65784.0
2023-01-24 15:05:00,14.78,14.78,14.76,14.77,71302.0,13.1047,13.1047,13.087,13.0959,71302.0
2023-01-24 15:10:00,14.76,14.77,14.74,14.74,103497.0,13.087,13.0959,13.0693,13.0693,103497.0
2023-01-24 15:15:00,14.74,14.76,14.74,14.76,175611.0,13.0693,13.087,13.0693,13.087,175611.0
2023-01-24 15:20:00,14.76,14.76,14.74,14.76,137974.0,13.087,13.087,13.0693,13.087,137974.0
2023-01-24 15:25:00,14.76,14.76,14.74,14.75,54534.0,13.087,13.087,13.0693,13.0781,54534.0
2023-01-24 15:30:00,14.75,14.75,14.72,14.74,183836.0,13.0781,13.0781,13.0515,13.0693,183836.0
2023-01-24 15:35:00,14.74,14.74,14.73,14.74,107899.0,13.0693,13.0693,13.0604,13.0693,107899.0
2023-01-24 15:40:00,14.74,14.74,14.71,14.72,279850.0,13.0693,13.0693,13.0427,13.0515,279850.0
2023-01-24 15:45:00,14.72,14.74,14.71,14.71,392302.0,13.0515,13.0693,13.0427,13.0427,392302.0
2023-01-24 15:50:00,14.72,14.73,14.71,14.73,626745.0,13.0515,13.0604,13.0427,13.0604,626745.0
2023-01-24 15:55:00,14.73,14.73,14.67,14.69,820148.0,13.0604,13.0604,13.0072,13.0249,820148.0
2023-01-25 09:30:00,14.62,14.68,14.59,14.63,362096.0,12.9629,13.0161,12.9363,12.9717,362096.0
2023-01-25 09:35:00,14.63,14.66,14.61,14.65,87388.0,12.9717,12.9983,12.954,12.9895,87388.0
2023-01-25 09:40:00,14.65,14.66,14.63,14.65,128557.0,12.9895,12.9983,12.9717,12.9895,128557.0
2023-01-25 09:45:00,14.64,14.64,14.58,14.58,219269.0,12.9806,12.9806,12.9274,12.9274,219269.0
2023-01-25 09:50:00,14.58,14.59,14.54,14.54,124461.0,12.9274,12.9363,12.8919,12.8919,124461.0
2023-01-25 09:55:00,14.54,14.56,14.52,14.53,110435.0,12.8919,12.9097,12.8742,12.8831,110435.0
2023-01-25 10:00:00,14.54,14.59,14.52,14.58,154687.0,12.8919,12.9363,12.8742,12.9274,154687.0
2023-01-25 10:05:00,14.58,14.64,14.58,14.61,683633.0,12.9274,12.9806,12.9274,12.954,683633.0
2023-01-25 10:10:00,14.61,14.61,14.53,14.54,70667.0,12.954,12.954,12.8831,12.8919,70667.0
2023-01-25 10:15:00,14.54,14.55,14.49,14.5,308853.0,12.8919,12.9008,12.8476,12.8565,308853.0
2023-01-25 10:20:00,14.5,14.52,14.49,14.5,128603.0,12.8565,12.8742,12.8476,12.8565,128603.0
2023-01-25 10:25:00,14.5,14.52,14.49,14.5,107322.0,12.8565,12.8742,12.8476,12.8565,107322.0
2023-01-25 10:30:00,14.5,14.53,14.48,14.52,161306.0,12.8565,12.8831,12.8387,12.8742,161306.0
2023-01-25 10:35:00,14.52,14.54,14.46,14.48,151605.0,12.8742,12.8919,12.821,12.8387,151605.0
2023-01-25 10:40:00,14.48,14.51,14.47,14.51,76955.0,12.8387,12.8653,12.8299,12.8653,76955.0
2023-01-25 10:45:00,14.51,14.54,14.5,14.53,133406.0,12.8653,12.8919,12.8565,12.8831,133406.0
2023-01-25 10:50:00,14.52,14.53,14.5,14.52,112481.0,12.8742,12.8831,12.8565,12.8742,112481.0
2023-01-25 10:55:00,14.52,14.54,14.51,14.54,68739.0,12.8742,12.8919,12.8653,12.8919,68739.0
2023-01-25 11:00:00,14.53,14.57,14.53,14.56,93326.0,12.8831,12.9185,12.8831,12.9097,93326.0
2023-01-25 11:05:00,14.57,14.57,14.55,14.56,58789.0,12.9185,12.9185,12.9008,12.9097,58789.0
2023-01-25 11:10:00,14.57,14.59,14.56,14.59,134350.0,12.9185,12.9363,12.9097,12.9363,134350.0
2023-01-25 11:15:00,14.59,14.61,14.57,14.61,152955.0,12.9363,12.954,12.9185,12.954,152955.0
2023-01-25 11:20:00,14.6,14.61,14.59,14.6,90930.0,12.9451,12.954,12.9363,12.9451,90930.0
2023-01-25 11:25:00,14.6,14.62,14.59,14.61,73523.0,12.9451,12.9629,12.9363,12.954,73523.0
2023-01-25 11:30:00,14.61,14.63,14.6,14.63,48835.0,12.954,12.9717,12.9451,12.9717,48835.0
2023-01-25 11:35:00,14.63,14.64,14.62,14.63,106662.0,12.9717,12.9806,12.9629,12.9717,106662.0
2023-01-25 11:40:00,14.63,14.64,14.61,14.63,66636.0,12.9717,12.9806,12.954,12.9717,66636.0
2023-01-25 11:45:00,14.63,14.64,14.62,14.63,109341.0,12.9717,12.9806,12.9629,12.9717,109341.0
2023-01-25 11:50:00,14.64,14.67,14.63,14.66,82465.0,12.9806,13.0072,12.9717,12.9983,82465.0
2023-01-25 11:55:00,14.66,14.67,14.65,14.67,72066.0,12.9983,13.0072,12.9895,13.0072,72066.0
2023-01-25 12:00:00,14.67,14.68,14.65,14.66,74849.0,13.0072,13.0161,12.9895,12.9983,74849.0
2023-01-25 12:05:00,14.66,14.68,14.65,14.68,77120.0,12.9983,13.0161,12.9895,13.0161,77120.0
2023-01-25 12:10:00,14.68,14.69,14.66,14.69,65952.0,13.0161,13.0249,12.9983,13.0249,65952.0
2023-01-25 12:15:00,14.69,14.7,14.67,14.69,90517.0,13.0249,13.0338,13.0072,13.0249,90517.0
2023-01-25 12:20:00,14.69,14.7,14.66,14.68,91649.0,13.0249,13.0338,12.9983,13.0161,91649.0
2023-01-25 12:25:00,14.68,14.68,14.65,14.67,192272.0,13.0161,13.0161,12.9895,13.0072,192272.0
2023-01-25 12:30:00,14.67,14.7,14.66,14.7,54970.0,13.0072,13.0338,12.9983,13.0338,54970.0
2023-01-25 12:35:00,14.7,14.71,14.69,14.7,90208.0,13.0338,13.0427,13.0249,13.0338,90208.0
2023-01-25 12:40:00,14.7,14.7,14.69,14.7,36538.0,13.0338,13.0338,13.0249,13.0338,36538.0
2023-01-25 12:45:00,14.7,14.7,14.68,14.69,102886.0,13.0338,13.0338,13.0161,13.0249,102886.0
2023-01-25 12:50:00,14.69,14.7,14.68,14.7,106476.0,13.0249,13.0338,13.0161,13.0338,106476.0
2023-01-25 12:55:00,14.69,14.69,14.68,14.69,52352.0,13.0249,13.0249,13.0161,13.0249,52352.0
2023-01-25 13:00:00,14.69,14.7,14.68,14.68,99122.0,13.0249,13.0338,13.0161,13.0161,99122.0
2023-01-25 13:05:00,14.68,14.7,14.68,14.69,95105.0,13.0161,13.0338,13.0161,13.0249,95105.0
2023-01-25 13:10:00,14.7,14.71,14.69,14.71,124851.0,13.0338,13.0427,13.0249,13.0427,124851.0
2023-01-25 13:15:00,14.71,14.72,14.7,14.71,87387.0,13.0427,13.0515,13.0338,13.0427,87387.0
2023-01-25 13:20:00,14.71,14.72,14.7,14.71,69886.0,13.0427,13.0515,13.0338,13.0427,69886.0
2023-01-25 13:25:00,14.71,14.72,14.71,14.72,49062.0,13.0427,13.0515,13.0427,13.0515,49062.0
2023-01-25 13:30:00,14.72,14.72,14.69,14.7,53810.0,13.0515,13.0515,13.0249,13.0338,53810.0
2023-01-25 13:35:00,14.69,14.71,14.69,14.7,110273.0,13.0249,13.0427,13.0249,13.0338,110273.0
2023-01-25 13:40:00,14.69,14.7,14.67,14.68,44350.0,13.0249,13.0338,13.0072,13.0161,44350.0
2023-01-25 13:45:00,14.68,14.7,14.67,14.7,56321.0,13.0161,13.0338,13.0072,13.0338,56321.0
2023-01-25 13:50:00,14.7,14.71,14.69,14.69,48770.0,13.0338,13.0427,13.0249,13.0249,48770.0
2023-01-25 13:55:00,14.7,14.71,14.69,14.71,50981.0,13.0338,13.0427,13.0249,13.0427,50981.0
2023-01-25 14:00:00,14.71,14.72,14.69,14.7,88129.0,13.0427,13.0515,13.0249,13.0338,88129.0
2023-01-25 14:05:00,14.7,14.71,14.69,14.7,41375.0,13.0338,13.0427,13.0249,13.0338,41375.0
2023-01-25 14:10:00,14.7,14.73,14.7,14.71,148231.0,13.0338,13.0604,13.0338,13.0427,148231.0
2023-01-25 14:15:00,14.72,14.72,14.71,14.71,105590.0,13.0515,13.0515,13.0427,13.0427,105590.0
2023-01-25 14:20:00,14.71,14.72,14.67,14.67,80643.0,13.0427,13.0515,13.0072,13.0072,80643.0
2023-01-25 14:25:00,14.67,14.67,14.65,14.66,171379.0,13.0072,13.0072,12.9895,12.9983,171379.0
2023-01-25 14:30:00,14.66,14.67,14.64,14.65,62751.0,12.9983,13.0072,12.9806,12.9895,62751.0
2023-01-25 14:35:00,14.65,14.68,14.64,14.67,122744.0,12.9895,13.0161,12.9806,13.0072,122744.0
2023-01-25 14:40:00,14.68,14.7,14.67,14.7,87245.0,13.0161,13.0338,13.0072,13.0338,87245.0
2023-01-25 14:45:00,14.7,14.7,14.68,14.69,112107.0,13.0338,13.0338,13.0161,13.0249,112107.0
2023-01-25 14:50:00,14.7,14.7,14.69,14.7,50225.0,13.0338,13.0338,13.0249,13.0338,50225.0
2023-01-25 14:55:00,14.69,14.7,14.68,14.68,79433.0,13.0249,13.0338,13.0161,13.0161,79433.0
2023-01-25 15:00:00,14.68,14.7,14.68,14.7,116025.0,13.0161,13.0338,13.0161,13.0338,116025.0
2023-01-25 15:05:00,14.69,14.7,14.68,14.69,90816.0,13.0249,13.0338,13.0161,13.0249,90816.0
2023-01-25 15:10:00,14.68,14.69,14.65,14.66,182733.0,13.0161,13.0249,12.9895,12.9983,182733.0
2023-01-25 15:15:00,14.66,14.67,14.64,14.66,234871.0,12.9983,13.0072,12.9806,12.9983,234871.0
2023-01-25 15:20:00,14.66,14.66,14.65,14.66,36046.0,12.9983,12.9983,12.9895,12.9983,36046.0
2023-01-25 15:25:00,14.66,14.68,14.65,14.68,391167.0,12.9983,13.0161,12.9895,13.0161,391167.0
2023-01-25 15:30:00,14.68,14.69,14.65,14.68,488505.0,13.0161,13.0249,12.9895,13.0161,488505.0
2023-01-25 15:35:00,14.68,14.7,14.67,14.7,384460.0,13.0161,13.0338,13.0072,13.0338,384460.0
2023-01-25 15:40:00,14.69,14.71,14.69,14.71,356012.0,13.0249,13.0427,13.0249,13.0427,356012.0
2023-01-25 15:45:00,14.7,14.73,14.69,14.72,592976.0,13.0338,13.0604,13.0249,13.0515,592976.0
2023-01-25 15:50:00,14.72,14.73,14.7,14.71,512967.0,13.0515,13.0604,13.0338,13.0427,512967.0
2023-01-25 15:55:00,14.71,14.75,14.7,14.75,580859.0,13.0427,13.0781,13.0338,13.0781,580859.0
2023-01-26 09:30:00,14.89,14.92,14.83,14.86,241435.0,13.2023,13.2289,13.1491,13.1757,241435.0
2023-01-26 09:35:00,14.86,14.92,14.84,14.92,204225.0,13.1757,13.2289,13.1579,13.2289,204225.0
2023-01-26 09:40:00,14.92,14.95,14.85,14.88,158909.0,13.2289,13.2555,13.1668,13.1934,158909.0
2023-01-26 09:45:00,14.88,14.9,14.83,14.83,164225.0,13.1934,13.2111,13.1491,13.1491,164225.0
2023-01-26 09:50:00,14.83,14.84,14.8,14.84,98667.0,13.1491,13.1579,13.1225,13.1579,98667.0
2023-01-26 09:55:00,14.83,14.84,14.8,14.83,129129.0,13.1491,13.1579,13.1225,13.1491,129129.0
2023-01-26 10:00:00,14.83,14.88,14.82,14.88,334585.0,13.1491,13.1934,13.1402,13.1934,334585.0
2023-01-26 10:05:00,14.88,14.9,14.84,14.85,147305.0,13.1934,13.2111,13.1579,13.1668,147305.0
2023-01-26 10:10:00,14.85,14.88,14.82,14.87,92594.0,13.1668,13.1934,13.1402,13.1845,92594.0
2023-01-26 10:15:00,14.87,14.91,14.86,14.9,193117.0,13.1845,13.22,13.1757,13.2111,193117.0
2023-01-26 10:20:00,14.9,14.92,14.87,14.91,178220.0,13.2111,13.2289,13.1845,13.22,178220.0
2023-01-26 10:25:00,14.92,14.93,14.89,14.92,71744.0,13.2289,13.2377,13.2023,13.2289,71744.0
2023-01-26 10:30:00,14.92,14.95,14.9,14.95,101343.0,13.2289,13.2555,13.2111,13.2555,101343.0
2023-01-26 10:35:00,14.95,14.95,14.91,14.93,114910.0,13.2555,13.2555,13.22,13.2377,114910.0
2023-01-26 10:40:00,14.93,14.95,14.91,14.91,83433.0,13.2377,13.2555,13.22,13.22,83433.0
2023-01-26 10:45:00,14.91,14.92,14.87,14.88,477033.0,13.22,13.2289,13.1845,13.1934,477033.0
2023-01-26 10:50:00,14.88,14.89,14.81,14.82,225226.0,13.1934,13.2023,13.1313,13.1402,225226.0
2023-01-26 10:55:00,14.82,14.83,14.8,14.81,136648.0,13.1402,13.1491,13.1225,13.1313,136648.0
2023-01-26 11:00:00,14.82,14.85,14.81,14.85,197251.0,13.1402,13.1668,13.1313,13.1668,197251.0
2023-01-26 11:05:00,14.85,14.87,14.81,14.83,161031.0,13.1668,13.1845,13.1313,13.1491,161031.0
2023-01-26 11:10:00,14.83,14.86,14.81,14.86,145899.0,13.1491,13.1757,13.1313,13.1757,145899.0
2023-01-26 11:15:00,14.86,14.88,14.84,14.85,113428.0,13.1757,13.1934,13.1579,13.1668,113428.0
2023-01-26 11:20:00,14.85,14.86,14.78,14.78,145949.0,13.1668,13.1757,13.1047,13.1047,145949.0
2023-01-26 11:25:00,14.79,14.85,14.78,14.85,185397.0,13.1136,13.1668,13.1047,13.1668,185397.0
2023-01-26 11:30:00,14.85,14.85,14.82,14.82,187433.0,13.1668,13.1668,13.1402,13.1402,187433.0
2023-01-26 11:35:00,14.83,14.84,14.82,14.83,116891.0,13.1491,13.1579,13.1402,13.1491,116891.0
2023-01-26 11:40:00,14.83,14.86,14.82,14.85,162233.0,13.1491,13.1757,13.1402,13.1668,162233.0
2023-01-26 11:45:00,14.85,14.86,14.83,14.85,71135.0,13.1668,13.1757,13.1491,13.1668,71135.0
2023-01-26 11:50:00,14.85,14.86,14.83,14.84,114064.0,13.1668,13.1757,13.1491,13.1579,114064.0
2023-01-26 11:55:00,14.84,14.85,14.83,14.85,73896.0,13.1579,13.1668,13.1491,13.1668,73896.0
2023-01-26 12:00:00,14.85,14.87,14.84,14.86,67752.0,13.1668,13.1845,13.1579,13.1757,67752.0
2023-01-26 12:05:00,14.86,14.86,14.83,14.83,84220.0,13.1757,13.1757,13.1491,13.1491,84220.0
2023-01-26 12:10:00,14.84,14.86,14.83,14.83,162042.0,13.1579,13.1757,13.1491,13.1491,162042.0
2023-01-26 12:15:00,14.84,14.84,14.82,14.84,87112.0,13.1579,13.1579,13.1402,13.1579,87112.0
2023-01-26 12:20:00,14.83,14.84,14.81,14.82,64306.0,13.1491,13.1579,13.1313,13.1402,64306.0
2023-01-26 12:25:00,14.82,14.83,14.81,14.83,45898.0,13.1402,13.1491,13.1313,13.1491,45898.0
2023-01-26 12:30:00,14.83,14.84,14.81,14.83,131871.0,13.1491,13.1579,13.1313,13.1491,131871.0
2023-01-26 12:35:00,14.82,14.84,14.82,14.84,29841.0,13.1402,13.1579,13.1402,13.1579,29841.0
2023-01-26 12:40:00,14.83,14.84,14.79,14.79,35216.0,13.1491,13.1579,13.1136,13.1136,35216.0
2023-01-26 12:45:00,14.79,14.81,14.79,14.79,60313.0,13.1136,13.1313,13.1136,13.1136,60313.0
2023-01-26 12:50:00,14.79,14.82,14.79,14.81,50068.0,13.1136,13.1402,13.1136,13.1313,50068.0
2023-01-26 12:55:00,14.81,14.83,14.8,14.82,150463.0,13.1313,13.1491,13.1225,13.1402,150463.0
2023-01-26 13:00:00,14.82,14.83,14.81,14.83,45896.0,13.1402,13.1491,13.1313,13.1491,45896.0
2023-01-26 13:05:00,14.83,14.83,14.8,14.82,116418.0,13.1491,13.1491,13.1225,13.1402,116418.0
2023-01-26 13:10:00,14.82,14.83,14.81,14.83,146827.0,13.1402,13.1491,13.1313,13.1491,146827.0
2023-01-26 13:15:00,14.83,14.84,14.82,14.82,52835.0,13.1491,13.1579,13.1402,13.1402,52835.0
2023-01-26 13:20:00,14.83,14.84,14.82,14.84,40788.0,13.1491,13.1579,13.1402,13.1579,40788.0
2023-01-26 13:25:00,14.84,14.84,14.83,14.83,21783.0,13.1579,13.1579,13.1491,13.1491,21783.0
2023-01-26 13:30:00,14.84,14.85,14.83,14.84,30660.0,13.1579,13.1668,13.1491,13.1579,30660.0
2023-01-26 13:35:00,14.84,14.86,14.83,14.86,40965.0,13.1579,13.1757,13.1491,13.1757,40965.0
2023-01-26 13:40:00,14.86,14.87,14.85,14.87,42061.0,13.1757,13.1845,13.1668,13.1845,42061.0
2023-01-26 13:45:00,14.87,14.87,14.85,14.86,78116.0,13.1845,13.1845,13.1668,13.1757,78116.0
2023-01-26 13:50:00,14.86,14.86,14.84,14.86,96635.0,13.1757,13.1757,13.1579,13.1757,96635.0
2023-01-26 13:55:00,14.86,14.86,14.85,14.86,31736.0,13.1757,13.1757,13.1668,13.1757,31736.0
2023-01-26 14:00:00,14.86,14.87,14.85,14.87,40456.0,13.1757,13.1845,13.1668,13.1845,40456.0
2023-01-26 14:05:00,14.86,14.88,14.86,14.88,48579.0,13.1757,13.1934,13.1757,13.1934,48579.0
2023-01-26 14:10:00,14.88,14.88,14.87,14.88,39790.0,13.1934,13.1934,13.1845,13.1934,39790.0
2023-01-26 14:15:00,14.88,14.89,14.87,14.89,57019.0,13.1934,13.2023,13.1845,13.2023,57019.0
2023-01-26 14:20:00,14.89,14.89,14.86,14.87,49762.0,13.2023,13.2023,13.1757,13.1845,49762.0
2023-01-26 14:25:00,14.87,14.87,14.85,14.86,103157.0,13.1845,13.1845,13.1668,13.1757,103157.0
2023-01-26 14:30:00,14.86,14.87,14.85,14.87,58613.0,13.1757,13.1845,13.1668,13.1845,58613.0
2023-01-26 14:35:00,14.87,14.89,14.86,14.88,54358.0,13.1845,13.2023,13.1757,13.1934,54358.0
2023-01-26 14:40:00,14.88,14.9,14.87,14.9,45235.0,13.1934,13.2111,13.1845,13.2111,45235.0
2023-01-26 14:45:00,14.89,14.91,14.89,14.91,27284.0,13.2023,13.22,13.2023,13.22,27284.0
2023-01-26 14:50:00,14.91,14.91,14.89,14.9,66122.0,13.22,13.22,13.2023,13.2111,66122.0
2023-01-26 14:55:00,14.89,14.91,14.89,14.91,30541.0,13.2023,13.22,13.2023,13.22,30541.0
2023-01-26 15:00:00,14.91,14.92,14.9,14.9,79408.0,13.22,13.2289,13.2111,13.2111,79408.0
2023-01-26 15:05:00,14.91,14.91,14.88,14.9,87928.0,13.22,13.22,13.1934,13.2111,87928.0
2023-01-26 15:10:00,14.9,14.92,14.89,14.92,112390.0,13.2111,13.2289,13.2023,13.2289,112390.0
2023-01-26 15:15:00,14.92,14.93,14.91,14.92,98983.0,13.2289,13.2377,13.22,13.2289,98983.0
2023-01-26 15:20:00,14.91,14.92,14.9,14.91,69037.0,13.22,13.2289,13.2111,13.22,69037.0
2023-01-26 15:25:00,14.91,14.92,14.9,14.91,100529.0,13.22,13.2289,13.2111,13.22,100529.0
2023-01-26 15:30:00,14.91,14.93,14.9,14.93,121489.0,13.22,13.2377,13.2111,13.2377,121489.0
2023-01-26 15:35:00,14.93,14.93,14.9,14.91,150476.0,13.2377,13.2377,13.2111,13.22,150476.0
2023-01-26 15:40:00,14.91,14.92,14.9,14.91,111717.0,13.22,13.2289,13.2111,13.22,111717.0
2023-01-26 15:45:00,14.91,14.92,14.9,14.92,226191.0,13.22,13.2289,13.2111,13.2289,226191.0
2023-01-26 15:50:00,14.92,14.93,14.87,14.87,1017290.0,13.2289,13.2377,13.1845,13.1845,1017290.0
2023-01-26 15:55:00,14.87,14.93,14.87,14.92,868103.0,13.1845,13.2377,13.1845,13.2289,868103.0
2023-01-27 09:30:00,14.92,14.97,14.9,14.92,218651.0,13.2289,13.2732,13.2111,13.2289,218651.0
2023-01-27 09:35:00,14.92,14.95,14.91,14.92,83733.0,13.2289,13.2555,13.22,13.2289,83733.0
2023-01-27 09:40:00,14.93,14.97,14.92,14.94,100463.0,13.2377,13.2732,13.2289,13.2466,100463.0
2023-01-27 09:45:00,14.94,14.97,14.92,14.94,176894.0,13.2466,13.2732,13.2289,13.2466,176894.0
2023-01-27 09:50:00,14.94,14.99,14.93,14.99,91166.0,13.2466,13.2909,13.2377,13.2909,91166.0
2023-01-27 09:55:00,14.99,14.99,14.95,14.96,84043.0,13.2909,13.2909,13.2555,13.2643,84043.0
2023-01-27 10:00:00,14.96,14.99,14.93,14.99,118571.0,13.2643,13.2909,13.2377,13.2909,118571.0
2023-01-27 10:05:00,14.98,15.01,14.97,14.99,143399.0,13.2821,13.3087,13.2732,13.2909,143399.0
2023-01-27 10:10:00,15.0,15.04,14.99,15.03,169677.0,13.2998,13.3353,13.2909,13.3264,169677.0
2023-01-27 10:15:00,15.03,15.04,15.01,15.03,102247.0,13.3264,13.3353,13.3087,13.3264,102247.0
2023-01-27 10:20:00,15.03,15.05,14.96,14.98,163871.0,13.3264,13.3441,13.2643,13.2821,163871.0
2023-01-27 10:25:00,14.97,15.01,14.97,15.0,84792.0,13.2732,13.3087,13.2732,13.2998,84792.0
2023-01-27 10:30:00,15.0,15.02,14.98,15.0,171223.0,13.2998,13.3175,13.2821,13.2998,171223.0
2023-01-27 10:35:00,15.0,15.03,14.99,15.03,98598.0,13.2998,13.3264,13.2909,13.3264,98598.0
2023-01-27 10:40:00,15.02,15.03,14.98,15.0,122746.0,13.3175,13.3264,13.2821,13.2998,122746.0
2023-01-27 10:45:00,15.0,15.0,14.97,14.99,69304.0,13.2998,13.2998,13.2732,13.2909,69304.0
2023-01-27 10:50:00,14.99,15.0,14.97,14.97,96088.0,13.2909,13.2998,13.2732,13.2732,96088.0
2023-01-27 10:55:00,14.97,14.97,14.94,14.96,82040.0,13.2732,13.2732,13.2466,13.2643,82040.0
2023-01-27 11:00:00,14.96,14.96,14.93,14.94,106129.0,13.2643,13.2643,13.2377,13.2466,106129.0
2023-01-27 11:05:00,14.94,14.96,14.92,14.93,124523.0,13.2466,13.2643,13.2289,13.2377,124523.0
2023-01-27 11:10:00,14.93,14.94,14.92,14.92,49833.0,13.2377,13.2466,13.2289,13.2289,49833.0
2023-01-27 11:15:00,14.92,14.96,14.91,14.95,69741.0,13.2289,13.2643,13.22,13.2555,69741.0
2023-01-27 11:20:00,14.95,14.96,14.94,14.95,84529.0,13.2555,13.2643,13.2466,13.2555,84529.0
2023-01-27 11:25:00,14.96,14.97,14.94,14.97,95772.0,13.2643,13.2732,13.2466,13.2732,95772.0
2023-01-27 11:30:00,14.97,14.99,14.96,14.98,74121.0,13.2732,13.2909,13.2643,13.2821,74121.0
2023-01-27 11:35:00,14.98,14.98,14.96,14.96,59672.0,13.2821,13.2821,13.2643,13.2643,59672.0
2023-01-27 11:40:00,14.97,14.99,14.96,14.99,52200.0,13.2732,13.2909,13.2643,13.2909,52200.0
2023-01-27 11:45:00,14.98,15.0,14.97,14.98,110530.0,13.2821,13.2998,13.2732,13.2821,110530.0
2023-01-27 11:50:00,14.98,14.98,14.95,14.95,46716.0,13.2821,13.2821,13.2555,13.2555,46716.0
2023-01-27 11:55:00,14.95,14.96,14.94,14.95,89775.0,13.2555,13.2643,13.2466,13.2555,89775.0
2023-01-27 12:00:00,14.95,14.96,14.93,14.94,99779.0,13.2555,13.2643,13.2377,13.2466,99779.0
2023-01-27 12:05:00,14.95,14.95,14.94,14.95,57953.0,13.2555,13.2555,13.2466,13.2555,57953.0
2023-01-27 12:10:00,14.95,14.98,14.93,14.97,231081.0,13.2555,13.2821,13.2377,13.2732,231081.0
2023-01-27 12:15:00,14.97,15.0,14.97,14.99,60725.0,13.2732,13.2998,13.2732,13.2909,60725.0
2023-01-27 12:20:00,14.99,15.0,14.99,14.99,43475.0,13.2909,13.2998,13.2909,13.2909,43475.0
2023-01-27 12:25:00,15.0,15.0,14.97,14.98,55905.0,13.2998,13.2998,13.2732,13.2821,55905.0
2023-01-27 12:30:00,14.98,14.98,14.96,14.98,66230.0,13.2821,13.2821,13.2643,13.2821,66230.0
2023-01-27 12:35:00,14.98,14.99,14.97,14.98,89305.0,13.2821,13.2909,13.2732,13.2821,89305.0
2023-01-27 12:40:00,14.99,14.99,14.97,14.98,65692.0,13.2909,13.2909,13.2732,13.2821,65692.0
2023-01-27 12:45:00,14.97,14.99,14.97,14.99,42406.0,13.2732,13.2909,13.2732,13.2909,42406.0
2023-01-27 12:50:00,14.99,15.03,14.98,15.0,299980.0,13.2909,13.3264,13.2821,13.2998,299980.0
2023-01-27 12:55:00,15.0,15.0,14.99,14.99,63401.0,13.2998,13.2998,13.2909,13.2909,63401.0
2023-01-27 13:00:00,15.0,15.0,14.96,14.96,118872.0,13.2998,13.2998,13.2643,13.2643,118872.0
2023-01-27 13:05:00,14.97,14.98,14.96,14.98,36051.0,13.2732,13.2821,13.2643,13.2821,36051.0
2023-01-27 13:10:00,14.98,14.99,14.95,14.95,95616.0,13.2821,13.2909,13.2555,13.2555,95616.0
2023-01-27 13:15:00,14.96,14.98,14.95,14.97,101289.0,13.2643,13.2821,13.2555,13.2732,101289.0
2023-01-27 13:20:00,14.98,14.98,14.96,14.96,45474.0,13.2821,13.2821,13.2643,13.2643,45474.0
2023-01-27 13:25:00,14.97,14.97,14.95,14.96,166979.0,13.2732,13.2732,13.2555,13.2643,166979.0
2023-01-27 13:30:00,14.96,14.96,14.94,14.96,59319.0,13.2643,13.2643,13.2466,13.2643,59319.0
2023-01-27 13:35:00,14.96,14.99,14.95,14.99,174078.0,13.2643,13.2909,13.2555,13.2909,174078.0
2023-01-27 13:40:00,14.99,14.99,14.96,14.97,87880.0,13.2909,13.2909,13.2643,13.2732,87880.0
2023-01-27 13:45:00,14.97,15.01,14.97,15.01,378047.0,13.2732,13.3087,13.2732,13.3087,378047.0
2023-01-27 13:50:00,15.0,15.01,14.98,14.99,246909.0,13.2998,13.3087,13.2821,13.2909,246909.0
2023-01-27 13:55:00,14.99,15.0,14.98,15.0,59646.0,13.2909,13.2998,13.2821,13.2998,59646.0
2023-01-27 14:00:00,14.99,15.01,14.98,15.0,134713.0,13.2909,13.3087,13.2821,13.2998,134713.0
2023-01-27 14:05:00,15.0,15.0,14.99,15.0,63484.0,13.2998,13.2998,13.2909,13.2998,63484.0
2023-01-27 14:10:00,15.0,15.01,14.99,15.01,41391.0,13.2998,13.3087,13.2909,13.3087,41391.0
2023-01-27 14:15:00,15.01,15.03,15.0,15.03,72532.0,13.3087,13.3264,13.2998,13.3264,72532.0
2023-01-27 14:20:00,15.03,15.05,15.02,15.04,190375.0,13.3264,13.3441,13.3175,13.3353,190375.0
2023-01-27 14:25:00,15.04,15.04,15.02,15.03,68761.0,13.3353,13.3353,13.3175,13.3264,68761.0
2023-01-27 14:30:00,15.03,15.04,15.01,15.01,131435.0,13.3264,13.3353,13.3087,13.3087,131435.0
2023-01-27 14:35:00,15.02,15.02,14.99,15.02,372734.0,13.3175,13.3175,13.2909,13.3175,372734.0
2023-01-27 14:40:00,15.02,15.05,15.01,15.04,180516.0,13.3175,13.3441,13.3087,13.3353,180516.0
2023-01-27 14:45:00,15.04,15.05,15.03,15.05,45329.0,13.3353,13.3441,13.3264,13.3441,45329.0
2023-01-27 14:50:00,15.05,15.05,15.03,15.04,51638.0,13.3441,13.3441,13.3264,13.3353,51638.0
2023-01-27 14:55:00,15.04,15.04,15.03,15.04,25710.0,13.3353,13.3353,13.3264,13.3353,25710.0
2023-01-27 15:00:00,15.04,15.04,15.03,15.04,41358.0,13.3353,13.3353,13.3264,13.3353,41358.0
2023-01-27 15:05:00,15.04,15.06,15.03,15.06,129469.0,13.3353,13.353,13.3264,13.353,129469.0
2023-01-27 15:10:00,15.05,15.05,15.02,15.02,94922.0,13.3441,13.3441,13.3175,13.3175,94922.0
2023-01-27 15:15:00,15.03,15.03,15.0,15.02,131184.0,13.3264,13.3264,13.2998,13.3175,131184.0
2023-01-27 15:20:00,15.02,15.02,14.99,15.02,317285.0,13.3175,13.3175,13.2909,13.3175,317285.0
2023-01-27 15:25:00,15.02,15.04,15.01,15.04,123348.0,13.3175,13.3353,13.3087,13.3353,123348.0
2023-01-27 15:30:00,15.04,15.05,15.03,15.04,250675.0,13.3353,13.3441,13.3264,13.3353,250675.0
2023-01-27 15:35:00,15.05,15.06,15.03,15.04,216787.0,13.3441,13.353,13.3264,13.3353,216787.0
2023-01-27 15:40:00,15.04,15.05,15.02,15.03,220167.0,13.3353,13.3441,13.3175,13.3264,220167.0
2023-01-27 15:45:00,15.03,15.03,15.0,15.01,257378.0,13.3264,13.3264,13.2998,13.3087,257378.0
2023-01-27 15:50:00,15.0,15.01,14.98,15.01,333574.0,13.2998,13.3087,13.2821,13.3087,333574.0
2023-01-27 15:55:00,15.0,15.02,14.99,15.01,888337.0,13.2998,13.3175,13.2909,13.3087,888337.0
2023-01-30 09:30:00,14.93,14.97,14.92,14.95,217046.0,13.2377,13.2732,13.2289,13.2555,217046.0
2023-01-30 09:35:00,14.96,14.97,14.91,14.94,100638.0,13.2643,13.2732,13.22,13.2466,100638.0
2023-01-30 09:40:00,14.93,14.94,14.9,14.92,126025.0,13.2377,13.2466,13.2111,13.2289,126025.0
2023-01-30 09:45:00,14.92,14.98,14.91,14.95,238521.0,13.2289,13.2821,13.22,13.2555,238521.0
2023-01-30 09:50:00,14.96,14.97,14.92,14.95,243269.0,13.2643,13.2732,13.2289,13.2555,243269.0
2023-01-30 09:55:00,14.94,15.0,14.94,14.96,142975.0,13.2466,13.2998,13.2466,13.2643,142975.0
2023-01-30 10:00:00,14.96,15.01,14.96,15.01,144929.0,13.2643,13.3087,13.2643,13.3087,144929.0
2023-01-30 10:05:00,15.01,15.02,14.99,15.0,86839.0,13.3087,13.3175,13.2909,13.2998,86839.0
2023-01-30 10:10:00,15.0,15.02,14.99,15.01,118648.0,13.2998,13.3175,13.2909,13.3087,118648.0
2023-01-30 10:15:00,15.01,15.02,14.98,14.99,107805.0,13.3087,13.3175,13.2821,13.2909,107805.0
2023-01-30 10:20:00,14.99,14.99,14.98,14.98,32540.0,13.2909,13.2909,13.2821,13.2821,32540.0
2023-01-30 10:25:00,14.99,14.99,14.96,14.99,114839.0,13.2909,13.2909,13.2643,13.2909,114839.0
2023-01-30 10:30:00,14.99,14.99,14.96,14.97,144105.0,13.2909,13.2909,13.2643,13.2732,144105.0
2023-01-30 10:35:00,14.97,14.97,14.94,14.96,191271.0,13.2732,13.2732,13.2466,13.2643,191271.0
2023-01-30 10:40:00,14.96,14.97,14.93,14.94,78805.0,13.2643,13.2732,13.2377,13.2466,78805.0
2023-01-30 10:45:00,14.94,14.97,14.93,14.96,122513.0,13.2466,13.2732,13.2377,13.2643,122513.0
2023-01-30 10:50:00,14.96,14.99,14.94,14.95,56431.0,13.2643,13.2909,13.2466,13.2555,56431.0
2023-01-30 10:55:00,14.95,14.96,14.94,14.96,77285.0,13.2555,13.2643,13.2466,13.2643,77285.0
2023-01-30 11:00:00,14.96,14.98,14.95,14.96,53365.0,13.2643,13.2821,13.2555,13.2643,53365.0
2023-01-30 11:05:00,14.96,14.97,14.94,14.95,57094.0,13.2643,13.2732,13.2466,13.2555,57094.0
2023-01-30 11:10:00,14.95,14.98,14.94,14.98,98150.0,13.2555,13.2821,13.2466,13.2821,98150.0
2023-01-30 11:15:00,14.98,14.99,14.97,14.99,93185.0,13.2821,13.2909,13.2732,13.2909,93185.0
2023-01-30 11:20:00,14.99,14.99,14.96,14.96,75553.0,13.2909,13.2909,13.2643,13.2643,75553.0
2023-01-30 11:25:00,14.96,14.97,14.96,14.96,38082.0,13.2643,13.2732,13.2643,13.2643,38082.0
2023-01-30 11:30:00,14.97,14.99,14.96,14.97,65316.0,13.2732,13.2909,13.2643,13.2732,65316.0
2023-01-30 11:35:00,14.97,14.97,14.94,14.95,67631.0,13.2732,13.2732,13.2466,13.2555,67631.0
2023-01-30 11:40:00,14.95,14.97,14.95,14.96,43172.0,13.2555,13.2732,13.2555,13.2643,43172.0
2023-01-30 11:45:00,14.96,14.96,14.94,14.94,28277.0,13.2643,13.2643,13.2466,13.2466,28277.0
2023-01-30 11:50:00,14.95,14.95,14.93,14.93,48356.0,13.2555,13.2555,13.2377,13.2377,48356.0
2023-01-30 11:55:00,14.94,14.95,14.91,14.94,107445.0,13.2466,13.2555,13.22,13.2466,107445.0
2023-01-30 12:00:00,14.94,14.96,14.93,14.95,57204.0,13.2466,13.2643,13.2377,13.2555,57204.0
2023-01-30 12:05:00,14.95,14.95,14.93,14.93,40865.0,13.2555,13.2555,13.2377,13.2377,40865.0
2023-01-30 12:10:00,14.93,14.95,14.93,14.95,55846.0,13.2377,13.2555,13.2377,13.2555,55846.0
2023-01-30 12:15:00,14.95,14.95,14.92,14.94,46943.0,13.2555,13.2555,13.2289,13.2466,46943.0
2023-01-30 12:20:00,14.93,14.94,14.92,14.94,37439.0,13.2377,13.2466,13.2289,13.2466,37439.0
2023-01-30 12:25:00,14.94,14.94,14.91,14.94,67078.0,13.2466,13.2466,13.22,13.2466,67078.0
2023-01-30 12:30:00,14.93,14.94,14.92,14.93,38690.0,13.2377,13.2466,13.2289,13.2377,38690.0
2023-01-30 12:35:00,14.93,14.93,14.91,14.92,91145.0,13.2377,13.2377,13.22,13.2289,91145.0
2023-01-30 12:40:00,14.92,14.94,14.91,14.94,80618.0,13.2289,13.2466,13.22,13.2466,80618.0
2023-01-30 12:45:00,14.94,14.94,14.91,14.91,47107.0,13.2466,13.2466,13.22,13.22,47107.0
2023-01-30 12:50:00,14.92,14.92,14.9,14.92,64013.0,13.2289,13.2289,13.2111,13.2289,64013.0
2023-01-30 12:55:00,14.91,14.92,14.9,14.92,60035.0,13.22,13.2289,13.2111,13.2289,60035.0
2023-01-30 13:00:00,14.92,14.92,14.89,14.92,111401.0,13.2289,13.2289,13.2023,13.2289,111401.0
2023-01-30 13:05:00,14.92,14.93,14.91,14.92,51117.0,13.2289,13.2377,13.22,13.2289,51117.0
2023-01-30 13:10:00,14.92,14.93,14.92,14.93,35148.0,13.2289,13.2377,13.2289,13.2377,35148.0
2023-01-30 13:15:00,14.93,14.96,14.92,14.95,68781.0,13.2377,13.2643,13.2289,13.2555,68781.0
2023-01-30 13:20:00,14.96,14.96,14.94,14.96,58596.0,13.2643,13.2643,13.2466,13.2643,58596.0
2023-01-30 13:25:00,14.96,14.96,14.93,14.95,73962.0,13.2643,13.2643,13.2377,13.2555,73962.0
2023-01-30 13:30:00,14.94,14.95,14.92,14.93,39409.0,13.2466,13.2555,13.2289,13.2377,39409.0
2023-01-30 13:35:00,14.93,14.94,14.92,14.94,94695.0,13.2377,13.2466,13.2289,13.2466,94695.0
2023-01-30 13:40:00,14.94,14.94,14.93,14.94,43114.0,13.2466,13.2466,13.2377,13.2466,43114.0
2023-01-30 13:45:00,14.94,14.96,14.93,14.96,62373.0,13.2466,13.2643,13.2377,13.2643,62373.0
2023-01-30 13:50:00,14.96,14.96,14.94,14.95,98523.0,13.2643,13.2643,13.2466,13.2555,98523.0
2023-01-30 13:55:00,14.96,14.96,14.94,14.96,58418.0,13.2643,13.2643,13.2466,13.2643,58418.0
2023-01-30 14:00:00,14.96,14.97,14.95,14.96,84609.0,13.2643,13.2732,13.2555,13.2643,84609.0
2023-01-30 14:05:00,14.96,14.96,14.92,14.92,75207.0,13.2643,13.2643,13.2289,13.2289,75207.0
2023-01-30 14:10:00,14.93,14.94,14.92,14.94,48421.0,13.2377,13.2466,13.2289,13.2466,48421.0
2023-01-30 14:15:00,14.94,14.95,14.93,14.95,49252.0,13.2466,13.2555,13.2377,13.2555,49252.0
2023-01-30 14:20:00,14.95,14.95,14.93,14.94,59442.0,13.2555,13.2555,13.2377,13.2466,59442.0
2023-01-30 14:25:00,14.94,14.94,14.92,14.93,42074.0,13.2466,13.2466,13.2289,13.2377,42074.0
2023-01-30 14:30:00,14.93,14.93,14.91,14.93,73412.0,13.2377,13.2377,13.22,13.2377,73412.0
2023-01-30 14:35:00,14.93,14.93,14.92,14.93,64726.0,13.2377,13.2377,13.2289,13.2377,64726.0
2023-01-30 14:40:00,14.93,14.93,14.91,14.92,54406.0,13.2377,13.2377,13.22,13.2289,54406.0
2023-01-30 14:45:00,14.92,14.92,14.9,14.91,40667.0,13.2289,13.2289,13.2111,13.22,40667.0
2023-01-30 14:50:00,14.91,14.91,14.88,14.91,149064.0,13.22,13.22,13.1934,13.22,149064.0
2023-01-30 14:55:00,14.9,14.92,14.9,14.92,43389.0,13.2111,13.2289,13.2111,13.2289,43389.0
2023-01-30 15:00:00,14.92,14.93,14.9,14.92,122079.0,13.2289,13.2377,13.2111,13.2289,122079.0
2023-01-30 15:05:00,14.92,14.93,14.9,14.9,60766.0,13.2289,13.2377,13.2111,13.2111,60766.0
2023-01-30 15:10:00,14.91,14.92,14.9,14.9,112039.0,13.22,13.2289,13.2111,13.2111,112039.0
2023-01-30 15:15:00,14.9,14.9,14.88,14.89,89596.0,13.2111,13.2111,13.1934,13.2023,89596.0
2023-01-30 15:20:00,14.89,14.89,14.87,14.88,93336.0,13.2023,13.2023,13.1845,13.1934,93336.0
2023-01-30 15:25:00,14.88,14.88,14.86,14.87,103170.0,13.1934,13.1934,13.1757,13.1845,103170.0
2023-01-30 15:30:00,14.87,14.9,14.86,14.89,114852.0,13.1845,13.2111,13.1757,13.2023,114852.0
2023-01-30 15:35:00,14.89,14.91,14.88,14.91,82774.0,13.2023,13.22,13.1934,13.22,82774.0
2023-01-30 15:40:00,14.91,14.91,14.88,14.88,112812.0,13.22,13.22,13.1934,13.1934,112812.0
2023-01-30 15:45:00,14.89,14.89,14.87,14.88,130742.0,13.2023,13.2023,13.1845,13.1934,130742.0
2023-01-30 15:50:00,14.87,14.88,14.85,14.86,660998.0,13.1845,13.1934,13.1668,13.1757,660998.0
2023-01-30 15:55:00,14.85,14.86,14.83,14.84,577690.0,13.1668,13.1757,13.1491,13.1579,577690.0
2023-01-31 09:30:00,14.85,14.9,14.8,14.83,178351.0,13.1668,13.2111,13.1225,13.1491,178351.0
2023-01-31 09:35:00,14.82,14.84,14.79,14.82,90538.0,13.1402,13.1579,13.1136,13.1402,90538.0
2023-01-31 09:40:00,14.82,14.82,14.78,14.8,86376.0,13.1402,13.1402,13.1047,13.1225,86376.0
2023-01-31 09:45:00,14.79,14.82,14.75,14.79,156097.0,13.1136,13.1402,13.0781,13.1136,156097.0
2023-01-31 09:50:00,14.8,14.82,14.79,14.81,131547.0,13.1225,13.1402,13.1136,13.1313,131547.0
2023-01-31 09:55:00,14.8,14.81,14.75,14.76,71469.0,13.1225,13.1313,13.0781,13.087,71469.0
2023-01-31 10:00:00,14.76,14.8,14.75,14.79,144665.0,13.087,13.1225,13.0781,13.1136,144665.0
2023-01-31 10:05:00,14.79,14.83,14.76,14.78,100912.0,13.1136,13.1491,13.087,13.1047,100912.0
2023-01-31 10:10:00,14.78,14.82,14.77,14.82,106715.0,13.1047,13.1402,13.0959,13.1402,106715.0
2023-01-31 10:15:00,14.82,14.83,14.8,14.81,86673.0,13.1402,13.1491,13.1225,13.1313,86673.0
2023-01-31 10:20:00,14.81,14.82,14.8,14.81,66475.0,13.1313,13.1402,13.1225,13.1313,66475.0
2023-01-31 10:25:00,14.81,14.85,14.79,14.84,135506.0,13.1313,13.1668,13.1136,13.1579,135506.0
2023-01-31 10:30:00,14.84,14.86,14.84,14.84,75584.0,13.1579,13.1757,13.1579,13.1579,75584.0
2023-01-31 10:35:00,14.84,14.87,14.84,14.85,141472.0,13.1579,13.1845,13.1579,13.1668,141472.0
2023-01-31 10:40:00,14.85,14.87,14.84,14.87,59864.0,13.1668,13.1845,13.1579,13.1845,59864.0
2023-01-31 10:45:00,14.86,14.88,14.86,14.88,100146.0,13.1757,13.1934,13.1757,13.1934,100146.0
2023-01-31 10:50:00,14.88,14.89,14.86,14.89,127199.0,13.1934,13.2023,13.1757,13.2023,127199.0
2023-01-31 10:55:00,14.89,14.9,14.87,14.9,80452.0,13.2023,13.2111,13.1845,13.2111,80452.0
2023-01-31 11:00:00,14.9,14.93,14.9,14.91,113569.0,13.2111,13.2377,13.2111,13.22,113569.0
2023-01-31 11:05:00,14.92,14.93,14.91,14.93,50316.0,13.2289,13.2377,13.22,13.2377,50316.0
2023-01-31 11:10:00,14.93,14.93,14.91,14.92,59253.0,13.2377,13.2377,13.22,13.2289,59253.0
2023-01-31 11:15:00,14.93,14.94,14.91,14.92,155795.0,13.2377,13.2466,13.22,13.2289,155795.0
2023-01-31 11:20:00,14.92,14.94,14.91,14.93,81631.0,13.2289,13.2466,13.22,13.2377,81631.0
2023-01-31 11:25:00,14.93,14.94,14.92,14.93,76422.0,13.2377,13.2466,13.2289,13.2377,76422.0
2023-01-31 11:30:00,14.94,14.94,14.92,14.93,84077.0,13.2466,13.2466,13.2289,13.2377,84077.0
2023-01-31 11:35:00,14.93,14.93,14.92,14.93,36282.0,13.2377,13.2377,13.2289,13.2377,36282.0
2023-01-31 11:40:00,14.93,14.93,14.92,14.93,44350.0,13.2377,13.2377,13.2289,13.2377,44350.0
2023-01-31 11:45:00,14.93,14.93,14.9,14.92,124857.0,13.2377,13.2377,13.2111,13.2289,124857.0
2023-01-31 11:50:00,14.92,14.95,14.91,14.95,82250.0,13.2289,13.2555,13.22,13.2555,82250.0
2023-01-31 11:55:00,14.95,14.96,14.94,14.96,83890.0,13.2555,13.2643,13.2466,13.2643,83890.0
2023-01-31 12:00:00,14.96,14.96,14.94,14.95,90461.0,13.2643,13.2643,13.2466,13.2555,90461.0
2023-01-31 12:05:00,14.95,14.96,14.94,14.96,47048.0,13.2555,13.2643,13.2466,13.2643,47048.0
2023-01-31 12:10:00,14.96,14.96,14.93,14.94,98349.0,13.2643,13.2643,13.2377,13.2466,98349.0
2023-01-31 12:15:00,14.95,14.98,14.94,14.96,73894.0,13.2555,13.2821,13.2466,13.2643,73894.0
2023-01-31 12:20:00,14.96,14.97,14.95,14.96,39814.0,13.2643,13.2732,13.2555,13.2643,39814.0
2023-01-31 12:25:00,14.97,14.98,14.96,14.97,50417.0,13.2732,13.2821,13.2643,13.2732,50417.0
2023-01-31 12:30:00,14.97,14.98,14.96,14.98,115624.0,13.2732,13.2821,13.2643,13.2821,115624.0
2023-01-31 12:35:00,14.97,14.99,14.97,14.99,43038.0,13.2732,13.2909,13.2732,13.2909,43038.0
2023-01-31 12:40:00,14.99,15.0,14.98,15.0,40765.0,13.2909,13.2998,13.2821,13.2998,40765.0
2023-01-31 12:45:00,15.0,15.01,14.99,15.01,83632.0,13.2998,13.3087,13.2909,13.3087,83632.0
2023-01-31 12:50:00,15.01,15.01,14.99,15.01,77366.0,13.3087,13.3087,13.2909,13.3087,77366.0
2023-01-31 12:55:00,15.01,15.01,15.0,15.01,22972.0,13.3087,13.3087,13.2998,13.3087,22972.0
2023-01-31 13:00:00,15.01,15.02,15.0,15.02,99809.0,13.3087,13.3175,13.2998,13.3175,99809.0
2023-01-31 13:05:00,15.02,15.02,15.0,15.01,61775.0,13.3175,13.3175,13.2998,13.3087,61775.0
2023-01-31 13:10:00,15.01,15.02,14.99,15.02,109646.0,13.3087,13.3175,13.2909,13.3175,109646.0
2023-01-31 13:15:00,15.02,15.03,15.01,15.01,88720.0,13.3175,13.3264,13.3087,13.3087,88720.0
2023-01-31 13:20:00,15.01,15.03,14.98,15.0,222536.0,13.3087,13.3264,13.2821,13.2998,222536.0
2023-01-31 13:25:00,15.0,15.02,14.99,15.02,65053.0,13.2998,13.3175,13.2909,13.3175,65053.0
2023-01-31 13:30:00,15.02,15.02,15.0,15.02,89985.0,13.3175,13.3175,13.2998,13.3175,89985.0
2023-01-31 13:35:00,15.02,15.03,15.0,15.02,512880.0,13.3175,13.3264,13.2998,13.3175,512880.0
2023-01-31 13:40:00,15.02,15.04,15.01,15.04,399340.0,13.3175,13.3353,13.3087,13.3353,399340.0
2023-01-31 13:45:00,15.04,15.05,15.03,15.05,43823.0,13.3353,13.3441,13.3264,13.3441,43823.0
2023-01-31 13:50:00,15.04,15.06,15.03,15.05,204171.0,13.3353,13.353,13.3264,13.3441,204171.0
2023-01-31 13:55:00,15.05,15.07,15.04,15.07,91267.0,13.3441,13.3619,13.3353,13.3619,91267.0
2023-01-31 14:00:00,15.07,15.09,15.06,15.07,112708.0,13.3619,13.3796,13.353,13.3619,112708.0
2023-01-31 14:05:00,15.08,15.08,15.06,15.08,64498.0,13.3707,13.3707,13.353,13.3707,64498.0
2023-01-31 14:10:00,15.08,15.08,15.06,15.07,76743.0,13.3707,13.3707,13.353,13.3619,76743.0
2023-01-31 14:15:00,15.07,15.08,15.06,15.07,90422.0,13.3619,13.3707,13.353,13.3619,90422.0
2023-01-31 14:20:00,15.07,15.07,15.06,15.06,60082.0,13.3619,13.3619,13.353,13.353,60082.0
2023-01-31 14:25:00,15.06,15.07,15.05,15.07,80485.0,13.353,13.3619,13.3441,13.3619,80485.0
2023-01-31 14:30:00,15.06,15.08,15.06,15.07,72171.0,13.353,13.3707,13.353,13.3619,72171.0
2023-01-31 14:35:00,15.07,15.07,15.06,15.07,37437.0,13.3619,13.3619,13.353,13.3619,37437.0
2023-01-31 14:40:00,15.07,15.09,15.07,15.08,90981.0,13.3619,13.3796,13.3619,13.3707,90981.0
2023-01-31 14:45:00,15.08,15.08,15.07,15.08,33279.0,13.3707,13.3707,13.3619,13.3707,33279.0
2023-01-31 14:50:00,15.08,15.08,15.07,15.08,50087.0,13.3707,13.3707,13.3619,13.3707,50087.0
2023-01-31 14:55:00,15.08,15.08,15.06,15.07,108653.0,13.3707,13.3707,13.353,13.3619,108653.0
2023-01-31 15:00:00,15.07,15.09,15.06,15.09,83071.0,13.3619,13.3796,13.353,13.3796,83071.0
2023-01-31 15:05:00,15.09,15.09,15.07,15.09,110951.0,13.3796,13.3796,13.3619,13.3796,110951.0
2023-01-31 15:10:00,15.09,15.09,15.05,15.07,150204.0,13.3796,13.3796,13.3441,13.3619,150204.0
2023-01-31 15:15:00,15.07,15.07,15.05,15.06,135346.0,13.3619,13.3619,13.3441,13.353,135346.0
2023-01-31 15:20:00,15.06,15.07,15.05,15.07,121038.0,13.353,13.3619,13.3441,13.3619,121038.0
2023-01-31 15:25:00,15.07,15.08,15.06,15.07,128015.0,13.3619,13.3707,13.353,13.3619,128015.0
2023-01-31 15:30:00,15.07,15.1,15.06,15.09,326283.0,13.3619,13.3885,13.353,13.3796,326283.0
2023-01-31 15:35:00,15.09,15.1,15.08,15.1,266835.0,13.3796,13.3885,13.3707,13.3885,266835.0
2023-01-31 15:40:00,15.1,15.13,15.09,15.13,248863.0,13.3885,13.4151,13.3796,13.4151,248863.0
2023-01-31 15:45:00,15.13,15.14,15.11,15.12,349056.0,13.4151,13.4239,13.3973,13.4062,349056.0
2023-01-31 15:50:00,15.12,15.13,15.07,15.12,2609956.0,13.4062,13.4151,13.3619,13.4062,2609956.0
2023-01-31 15:55:00,15.12,15.2,15.1,15.19,2751221.0,13.4062,13.4771,13.3885,13.4683,2751221.0
2023-02-01 09:30:00,15.0,15.07,14.93,15.06,424646.0,13.2998,13.3619,13.2377,13.353,424646.0
2023-02-01 09:35:00,15.06,15.08,15.03,15.05,141511.0,13.353,13.3707,13.3264,13.3441,141511.0
2023-02-01 09:40:00,15.05,15.1,15.04,15.04,231859.0,13.3441,13.3885,13.3353,13.3353,231859.0
2023-02-01 09:45:00,15.04,15.1,15.04,15.08,118146.0,13.3353,13.3885,13.3353,13.3707,118146.0
2023-02-01 09:50:00,15.08,15.11,15.07,15.1,71922.0,13.3707,13.3973,13.3619,13.3885,71922.0
2023-02-01 09:55:00,15.1,15.11,15.07,15.07,239282.0,13.3885,13.3973,13.3619,13.3619,239282.0
2023-02-01 10:00:00,15.08,15.09,15.02,15.04,178445.0,13.3707,13.3796,13.3175,13.3353,178445.0
2023-02-01 10:05:00,15.03,15.08,15.03,15.05,142928.0,13.3264,13.3707,13.3264,13.3441,142928.0
2023-02-01 10:10:00,15.05,15.12,15.05,15.11,123714.0,13.3441,13.4062,13.3441,13.3973,123714.0
2023-02-01 10:15:00,15.11,15.11,15.08,15.09,158072.0,13.3973,13.3973,13.3707,13.3796,158072.0
2023-02-01 10:20:00,15.09,15.15,15.08,15.14,154541.0,13.3796,13.4328,13.3707,13.4239,154541.0
2023-02-01 10:25:00,15.15,15.17,15.14,15.16,92350.0,13.4328,13.4505,13.4239,13.4417,92350.0
2023-02-01 10:30:00,15.17,15.17,15.14,15.17,108420.0,13.4505,13.4505,13.4239,13.4505,108420.0
2023-02-01 10:35:00,15.17,15.19,15.15,15.18,117026.0,13.4505,13.4683,13.4328,13.4594,117026.0
2023-02-01 10:40:00,15.17,15.19,15.15,15.16,107616.0,13.4505,13.4683,13.4328,13.4417,107616.0
2023-02-01 10:45:00,15.16,15.17,15.13,15.14,89495.0,13.4417,13.4505,13.4151,13.4239,89495.0
2023-02-01 10:50:00,15.14,15.14,15.1,15.13,126916.0,13.4239,13.4239,13.3885,13.4151,126916.0
2023-02-01 10:55:00,15.12,15.14,15.11,15.12,123824.0,13.4062,13.4239,13.3973,13.4062,123824.0
2023-02-01 11:00:00,15.12,15.13,15.09,15.12,68696.0,13.4062,13.4151,13.3796,13.4062,68696.0
2023-02-01 11:05:00,15.12,15.13,15.09,15.11,258082.0,13.4062,13.4151,13.3796,13.3973,258082.0
2023-02-01 11:10:00,15.11,15.12,15.1,15.12,37037.0,13.3973,13.4062,13.3885,13.4062,37037.0
2023-02-01 11:15:00,15.12,15.14,15.11,15.14,32146.0,13.4062,13.4239,13.3973,13.4239,32146.0
2023-02-01 11:20:00,15.14,15.18,15.13,15.16,84285.0,13.4239,13.4594,13.4151,13.4417,84285.0
2023-02-01 11:25:00,15.16,15.19,15.16,15.19,54572.0,13.4417,13.4683,13.4417,13.4683,54572.0
2023-02-01 11:30:00,15.19,15.2,15.17,15.18,82396.0,13.4683,13.4771,13.4505,13.4594,82396.0
2023-02-01 11:35:00,15.18,15.19,15.17,15.19,78490.0,13.4594,13.4683,13.4505,13.4683,78490.0
2023-02-01 11:40:00,15.19,15.21,15.18,15.2,132589.0,13.4683,13.486,13.4594,13.4771,132589.0
2023-02-01 11:45:00,15.21,15.21,15.19,15.2,43539.0,13.486,13.486,13.4683,13.4771,43539.0
2023-02-01 11:50:00,15.19,15.2,15.18,15.2,101422.0,13.4683,13.4771,13.4594,13.4771,101422.0
2023-02-01 11:55:00,15.2,15.2,15.18,15.19,98056.0,13.4771,13.4771,13.4594,13.4683,98056.0
2023-02-01 12:00:00,15.2,15.2,15.17,15.2,87883.0,13.4771,13.4771,13.4505,13.4771,87883.0
2023-02-01 12:05:00,15.2,15.21,15.19,15.2,75483.0,13.4771,13.486,13.4683,13.4771,75483.0
2023-02-01 12:10:00,15.2,15.21,15.18,15.2,83564.0,13.4771,13.486,13.4594,13.4771,83564.0
2023-02-01 12:15:00,15.2,15.2,15.16,15.17,83128.0,13.4771,13.4771,13.4417,13.4505,83128.0
2023-02-01 12:20:00,15.17,15.18,15.16,15.17,45968.0,13.4505,13.4594,13.4417,13.4505,45968.0
2023-02-01 12:25:00,15.18,15.19,15.17,15.18,47233.0,13.4594,13.4683,13.4505,13.4594,47233.0
2023-02-01 12:30:00,15.18,15.21,15.18,15.2,171396.0,13.4594,13.486,13.4594,13.4771,171396.0
2023-02-01 12:35:00,15.2,15.2,15.18,15.19,80193.0,13.4771,13.4771,13.4594,13.4683,80193.0
2023-02-01 12:40:00,15.19,15.2,15.18,15.19,81967.0,13.4683,13.4771,13.4594,13.4683,81967.0
2023-02-01 12:45:00,15.19,15.19,15.17,15.18,52758.0,13.4683,13.4683,13.4505,13.4594,52758.0
2023-02-01 12:50:00,15.18,15.18,15.15,15.16,149136.0,13.4594,13.4594,13.4328,13.4417,149136.0
2023-02-01 12:55:00,15.16,15.16,15.14,15.16,77862.0,13.4417,13.4417,13.4239,13.4417,77862.0
2023-02-01 13:00:00,15.16,15.17,15.15,15.17,78534.0,13.4417,13.4505,13.4328,13.4505,78534.0
2023-02-01 13:05:00,15.17,15.2,15.17,15.19,73861.0,13.4505,13.4771,13.4505,13.4683,73861.0
2023-02-01 13:10:00,15.2,15.2,15.17,15.18,59330.0,13.4771,13.4771,13.4505,13.4594,59330.0
2023-02-01 13:15:00,15.18,15.18,15.16,15.18,90365.0,13.4594,13.4594,13.4417,13.4594,90365.0
2023-02-01 13:20:00,15.18,15.19,15.17,15.17,136904.0,13.4594,13.4683,13.4505,13.4505,136904.0
2023-02-01 13:25:00,15.18,15.19,15.17,15.19,76784.0,13.4594,13.4683,13.4505,13.4683,76784.0
2023-02-01 13:30:00,15.18,15.2,15.18,15.2,81070.0,13.4594,13.4771,13.4594,13.4771,81070.0
2023-02-01 13:35:00,15.2,15.2,15.17,15.17,43801.0,13.4771,13.4771,13.4505,13.4505,43801.0
2023-02-01 13:40:00,15.18,15.19,15.17,15.18,108816.0,13.4594,13.4683,13.4505,13.4594,108816.0
2023-02-01 13:45:00,15.18,15.18,15.15,15.16,94194.0,13.4594,13.4594,13.4328,13.4417,94194.0
2023-02-01 13:50:00,15.16,15.18,15.15,15.17,80223.0,13.4417,13.4594,13.4328,13.4505,80223.0
2023-02-01 13:55:00,15.17,15.19,15.15,15.16,51597.0,13.4505,13.4683,13.4328,13.4417,51597.0
2023-02-01 14:00:00,15.16,15.17,15.08,15.1,413168.0,13.4417,13.4505,13.3707,13.3885,413168.0
2023-02-01 14:05:00,15.1,15.17,15.09,15.14,110645.0,13.3885,13.4505,13.3796,13.4239,110645.0
2023-02-01 14:10:00,15.14,15.17,15.13,15.13,144311.0,13.4239,13.4505,13.4151,13.4151,144311.0
2023-02-01 14:15:00,15.14,15.15,15.1,15.13,160029.0,13.4239,13.4328,13.3885,13.4151,160029.0
2023-02-01 14:20:00,15.13,15.15,15.12,15.15,177959.0,13.4151,13.4328,13.4062,13.4328,177959.0
2023-02-01 14:25:00,15.14,15.15,15.12,15.14,152590.0,13.4239,13.4328,13.4062,13.4239,152590.0
2023-02-01 14:30:00,15.14,15.17,15.07,15.12,419742.0,13.4239,13.4505,13.3619,13.4062,419742.0
2023-02-01 14:35:00,15.12,15.25,15.1,15.24,395208.0,13.4062,13.5215,13.3885,13.5126,395208.0
2023-02-01 14:40:00,15.24,15.29,15.21,15.28,384403.0,13.5126,13.5569,13.486,13.5481,384403.0
2023-02-01 14:45:00,15.28,15.33,15.26,15.28,289768.0,13.5481,13.5924,13.5303,13.5481,289768.0
2023-02-01 14:50:00,15.29,15.32,15.28,15.29,199790.0,13.5569,13.5835,13.5481,13.5569,199790.0
2023-02-01 14:55:00,15.29,15.31,15.26,15.29,361509.0,13.5569,13.5747,13.5303,13.5569,361509.0
2023-02-01 15:00:00,15.29,15.33,15.28,15.32,179000.0,13.5569,13.5924,13.5481,13.5835,179000.0
2023-02-01 15:05:00,15.32,15.37,15.31,15.37,225534.0,13.5835,13.6279,13.5747,13.6279,225534.0
2023-02-01 15:10:00,15.37,15.37,15.32,15.34,176611.0,13.6279,13.6279,13.5835,13.6013,176611.0
2023-02-01 15:15:00,15.34,15.34,15.28,15.31,303773.0,13.6013,13.6013,13.5481,13.5747,303773.0
2023-02-01 15:20:00,15.31,15.31,15.27,15.28,189919.0,13.5747,13.5747,13.5392,13.5481,189919.0
2023-02-01 15:25:00,15.28,15.29,15.27,15.29,141536.0,13.5481,13.5569,13.5392,13.5569,141536.0
2023-02-01 15:30:00,15.29,15.33,15.27,15.33,265957.0,13.5569,13.5924,13.5392,13.5924,265957.0
2023-02-01 15:35:00,15.33,15.36,15.32,15.34,500769.0,13.5924,13.619,13.5835,13.6013,500769.0
2023-02-01 15:40:00,15.34,15.34,15.29,15.29,1207188.0,13.6013,13.6013,13.5569,13.5569,1207188.0
2023-02-01 15:45:00,15.29,15.3,15.22,15.23,478882.0,13.5569,13.5658,13.4949,13.5037,478882.0
2023-02-01 15:50:00,15.22,15.23,15.16,15.2,880598.0,13.4949,13.5037,13.4417,13.4771,880598.0
2023-02-01 15:55:00,15.19,15.23,15.19,15.23,689446.0,13.4683,13.5037,13.4683,13.5037,689446.0
2023-02-02 09:30:00,15.28,15.34,15.2,15.31,468345.0,13.5481,13.6013,13.4771,13.5747,468345.0
2023-02-02 09:35:00,15.31,15.32,15.17,15.19,504144.0,13.5747,13.5835,13.4505,13.4683,504144.0
2023-02-02 09:40:00,15.19,15.2,15.15,15.19,205840.0,13.4683,13.4771,13.4328,13.4683,205840.0
2023-02-02 09:45:00,15.2,15.26,15.2,15.24,261870.0,13.4771,13.5303,13.4771,13.5126,261870.0
2023-02-02 09:50:00,15.25,15.26,15.2,15.25,248951.0,13.5215,13.5303,13.4771,13.5215,248951.0
2023-02-02 09:55:00,15.25,15.26,15.22,15.23,214641.0,13.5215,13.5303,13.4949,13.5037,214641.0
2023-02-02 10:00:00,15.23,15.28,15.21,15.27,333873.0,13.5037,13.5481,13.486,13.5392,333873.0
2023-02-02 10:05:00,15.26,15.27,15.23,15.25,182280.0,13.5303,13.5392,13.5037,13.5215,182280.0
2023-02-02 10:10:00,15.24,15.25,15.21,15.25,107561.0,13.5126,13.5215,13.486,13.5215,107561.0
2023-02-02 10:15:00,15.25,15.28,15.24,15.28,63064.0,13.5215,13.5481,13.5126,13.5481,63064.0
2023-02-02 10:20:00,15.28,15.32,15.27,15.32,165942.0,13.5481,13.5835,13.5392,13.5835,165942.0
2023-02-02 10:25:00,15.32,15.32,15.3,15.31,158599.0,13.5835,13.5835,13.5658,13.5747,158599.0
2023-02-02 10:30:00,15.31,15.36,15.31,15.34,312070.0,13.5747,13.619,13.5747,13.6013,312070.0
2023-02-02 10:35:00,15.34,15.4,15.33,15.4,335257.0,13.6013,13.6545,13.5924,13.6545,335257.0
2023-02-02 10:40:00,15.39,15.44,15.39,15.44,249015.0,13.6456,13.6899,13.6456,13.6899,249015.0
2023-02-02 10:45:00,15.44,15.5,15.43,15.5,142702.0,13.6899,13.7431,13.6811,13.7431,142702.0
2023-02-02 10:50:00,15.5,15.55,15.49,15.55,152463.0,13.7431,13.7875,13.7343,13.7875,152463.0
2023-02-02 10:55:00,15.55,15.59,15.55,15.58,226959.0,13.7875,13.8229,13.7875,13.8141,226959.0
2023-02-02 11:00:00,15.58,15.59,15.55,15.58,169438.0,13.8141,13.8229,13.7875,13.8141,169438.0
2023-02-02 11:05:00,15.59,15.6,15.57,15.6,107553.0,13.8229,13.8318,13.8052,13.8318,107553.0
2023-02-02 11:10:00,15.6,15.6,15.58,15.6,101636.0,13.8318,13.8318,13.8141,13.8318,101636.0
2023-02-02 11:15:00,15.59,15.6,15.53,15.54,152862.0,13.8229,13.8318,13.7697,13.7786,152862.0
2023-02-02 11:20:00,15.54,15.55,15.52,15.53,139709.0,13.7786,13.7875,13.7609,13.7697,139709.0
2023-02-02 11:25:00,15.52,15.54,15.49,15.5,387170.0,13.7609,13.7786,13.7343,13.7431,387170.0
2023-02-02 11:30:00,15.5,15.51,15.47,15.49,533568.0,13.7431,13.752,13.7165,13.7343,533568.0
2023-02-02 11:35:00,15.49,15.5,15.47,15.48,116944.0,13.7343,13.7431,13.7165,13.7254,116944.0
2023-02-02 11:40:00,15.48,15.48,15.45,15.47,102639.0,13.7254,13.7254,13.6988,13.7165,102639.0
2023-02-02 11:45:00,15.47,15.49,15.46,15.46,168197.0,13.7165,13.7343,13.7077,13.7077,168197.0
2023-02-02 11:50:00,15.46,15.48,15.46,15.48,57119.0,13.7077,13.7254,13.7077,13.7254,57119.0
2023-02-02 11:55:00,15.48,15.48,15.43,15.45,204434.0,13.7254,13.7254,13.6811,13.6988,204434.0
2023-02-02 12:00:00,15.45,15.47,15.43,15.44,157927.0,13.6988,13.7165,13.6811,13.6899,157927.0
2023-02-02 12:05:00,15.45,15.46,15.44,15.45,92634.0,13.6988,13.7077,13.6899,13.6988,92634.0
2023-02-02 12:10:00,15.45,15.47,15.44,15.45,196888.0,13.6988,13.7165,13.6899,13.6988,196888.0
2023-02-02 12:15:00,15.45,15.46,15.43,15.44,110451.0,13.6988,13.7077,13.6811,13.6899,110451.0
2023-02-02 12:20:00,15.43,15.46,15.42,15.44,226025.0,13.6811,13.7077,13.6722,13.6899,226025.0
2023-02-02 12:25:00,15.44,15.46,15.44,15.46,58600.0,13.6899,13.7077,13.6899,13.7077,58600.0
2023-02-02 12:30:00,15.45,15.47,15.44,15.46,124763.0,13.6988,13.7165,13.6899,13.7077,124763.0
2023-02-02 12:35:00,15.46,15.46,15.45,15.46,86776.0,13.7077,13.7077,13.6988,13.7077,86776.0
2023-02-02 12:40:00,15.46,15.49,15.44,15.49,122043.0,13.7077,13.7343,13.6899,13.7343,122043.0
2023-02-02 12:45:00,15.49,15.52,15.48,15.5,130114.0,13.7343,13.7609,13.7254,13.7431,130114.0
2023-02-02 12:50:00,15.51,15.51,15.48,15.49,137858.0,13.752,13.752,13.7254,13.7343,137858.0
2023-02-02 12:55:00,15.49,15.51,15.48,15.51,110102.0,13.7343,13.752,13.7254,13.752,110102.0
2023-02-02 13:00:00,15.51,15.53,15.5,15.53,89101.0,13.752,13.7697,13.7431,13.7697,89101.0
2023-02-02 13:05:00,15.53,15.53,15.5,15.51,89558.0,13.7697,13.7697,13.7431,13.752,89558.0
2023-02-02 13:10:00,15.5,15.52,15.5,15.51,136466.0,13.7431,13.7609,13.7431,13.752,136466.0
2023-02-02 13:15:00,15.51,15.52,15.48,15.5,161041.0,13.752,13.7609,13.7254,13.7431,161041.0
2023-02-02 13:20:00,15.5,15.5,15.49,15.5,40458.0,13.7431,13.7431,13.7343,13.7431,40458.0
2023-02-02 13:25:00,15.5,15.51,15.48,15.5,71559.0,13.7431,13.752,13.7254,13.7431,71559.0
2023-02-02 13:30:00,15.5,15.5,15.49,15.5,47048.0,13.7431,13.7431,13.7343,13.7431,47048.0
2023-02-02 13:35:00,15.5,15.51,15.49,15.51,68464.0,13.7431,13.752,13.7343,13.752,68464.0
2023-02-02 13:40:00,15.51,15.52,15.49,15.5,172744.0,13.752,13.7609,13.7343,13.7431,172744.0
2023-02-02 13:45:00,15.5,15.5,15.48,15.5,95168.0,13.7431,13.7431,13.7254,13.7431,95168.0
2023-02-02 13:50:00,15.5,15.51,15.49,15.5,126824.0,13.7431,13.752,13.7343,13.7431,126824.0
2023-02-02 13:55:00,15.51,15.52,15.49,15.51,177406.0,13.752,13.7609,13.7343,13.752,177406.0
2023-02-02 14:00:00,15.51,15.53,15.5,15.51,87641.0,13.752,13.7697,13.7431,13.752,87641.0
2023-02-02 14:05:00,15.51,15.52,15.5,15.5,120645.0,13.752,13.7609,13.7431,13.7431,120645.0
2023-02-02 14:10:00,15.5,15.51,15.45,15.46,133846.0,13.7431,13.752,13.6988,13.7077,133846.0
2023-02-02 14:15:00,15.46,15.49,15.45,15.49,231054.0,13.7077,13.7343,13.6988,13.7343,231054.0
2023-02-02 14:20:00,15.49,15.49,15.45,15.46,135150.0,13.7343,13.7343,13.6988,13.7077,135150.0
2023-02-02 14:25:00,15.46,15.47,15.45,15.46,98429.0,13.7077,13.7165,13.6988,13.7077,98429.0
2023-02-02 14:30:00,15.46,15.48,15.44,15.45,113076.0,13.7077,13.7254,13.6899,13.6988,113076.0
2023-02-02 14:35:00,15.45,15.46,15.43,15.44,198658.0,13.6988,13.7077,13.6811,13.6899,198658.0
2023-02-02 14:40:00,15.44,15.44,15.41,15.43,112339.0,13.6899,13.6899,13.6633,13.6811,112339.0
2023-02-02 14:45:00,15.43,15.44,15.41,15.43,249284.0,13.6811,13.6899,13.6633,13.6811,249284.0
2023-02-02 14:50:00,15.44,15.46,15.42,15.43,197816.0,13.6899,13.7077,13.6722,13.6811,197816.0
2023-02-02 14:55:00,15.43,15.43,15.38,15.4,110830.0,13.6811,13.6811,13.6367,13.6545,110830.0
2023-02-02 15:00:00,15.4,15.41,15.38,15.4,143618.0,13.6545,13.6633,13.6367,13.6545,143618.0
2023-02-02 15:05:00,15.4,15.44,15.39,15.41,205977.0,13.6545,13.6899,13.6456,13.6633,205977.0
2023-02-02 15:10:00,15.41,15.42,15.39,15.4,216005.0,13.6633,13.6722,13.6456,13.6545,216005.0
2023-02-02 15:15:00,15.41,15.41,15.38,15.4,171894.0,13.6633,13.6633,13.6367,13.6545,171894.0
2023-02-02 15:20:00,15.39,15.41,15.38,15.4,220092.0,13.6456,13.6633,13.6367,13.6545,220092.0
2023-02-02 15:25:00,15.4,15.42,15.39,15.41,256067.0,13.6545,13.6722,13.6456,13.6633,256067.0
2023-02-02 15:30:00,15.41,15.44,15.4,15.44,256952.0,13.6633,13.6899,13.6545,13.6899,256952.0
2023-02-02 15:35:00,15.44,15.45,15.42,15.44,238043.0,13.6899,13.6988,13.6722,13.6899,238043.0
2023-02-02 15:40:00,15.44,15.45,15.42,15.45,302836.0,13.6899,13.6988,13.6722,13.6988,302836.0
2023-02-02 15:45:00,15.45,15.47,15.44,15.47,457037.0,13.6988,13.7165,13.6899,13.7165,457037.0
2023-02-02 15:50:00,15.47,15.51,15.47,15.51,543154.0,13.7165,13.752,13.7165,13.752,543154.0
2023-02-02 15:55:00,15.5,15.52,15.49,15.5,977908.0,13.7431,13.7609,13.7343,13.7431,977908.0
2023-02-03 09:30:00,15.38,15.43,15.37,15.39,218680.0,13.6367,13.6811,13.6279,13.6456,218680.0
2023-02-03 09:35:00,15.39,15.44,15.38,15.43,72038.0,13.6456,13.6899,13.6367,13.6811,72038.0
2023-02-03 09:40:00,15.43,15.51,15.42,15.5,307481.0,13.6811,13.752,13.6722,13.7431,307481.0
2023-02-03 09:45:00,15.5,15.5,15.45,15.47,221801.0,13.7431,13.7431,13.6988,13.7165,221801.0
2023-02-03 09:50:00,15.48,15.49,15.45,15.47,154903.0,13.7254,13.7343,13.6988,13.7165,154903.0
2023-02-03 09:55:00,15.47,15.51,15.47,15.5,273171.0,13.7165,13.752,13.7165,13.7431,273171.0
2023-02-03 10:00:00,15.5,15.52,15.46,15.52,219862.0,13.7431,13.7609,13.7077,13.7609,219862.0
2023-02-03 10:05:00,15.51,15.53,15.49,15.53,85288.0,13.752,13.7697,13.7343,13.7697,85288.0
2023-02-03 10:10:00,15.53,15.54,15.49,15.52,120841.0,13.7697,13.7786,13.7343,13.7609,120841.0
2023-02-03 10:15:00,15.52,15.55,15.5,15.52,101482.0,13.7609,13.7875,13.7431,13.7609,101482.0
2023-02-03 10:20:00,15.52,15.54,15.5,15.54,50045.0,13.7609,13.7786,13.7431,13.7786,50045.0
2023-02-03 10:25:00,15.54,15.55,15.52,15.53,111578.0,13.7786,13.7875,13.7609,13.7697,111578.0
2023-02-03 10:30:00,15.53,15.56,15.52,15.55,107957.0,13.7697,13.7963,13.7609,13.7875,107957.0
2023-02-03 10:35:00,15.55,15.56,15.53,15.54,61242.0,13.7875,13.7963,13.7697,13.7786,61242.0
2023-02-03 10:40:00,15.54,15.55,15.52,15.54,97905.0,13.7786,13.7875,13.7609,13.7786,97905.0
2023-02-03 10:45:00,15.54,15.56,15.53,15.55,102727.0,13.7786,13.7963,13.7697,13.7875,102727.0
2023-02-03 10:50:00,15.55,15.56,15.52,15.52,94254.0,13.7875,13.7963,13.7609,13.7609,94254.0
2023-02-03 10:55:00,15.52,15.53,15.5,15.51,67428.0,13.7609,13.7697,13.7431,13.752,67428.0
2023-02-03 11:00:00,15.51,15.53,15.5,15.51,72391.0,13.752,13.7697,13.7431,13.752,72391.0
2023-02-03 11:05:00,15.51,15.53,15.48,15.49,199660.0,13.752,13.7697,13.7254,13.7343,199660.0
2023-02-03 11:10:00,15.49,15.51,15.48,15.5,70240.0,13.7343,13.752,13.7254,13.7431,70240.0
2023-02-03 11:15:00,15.49,15.5,15.46,15.48,87535.0,13.7343,13.7431,13.7077,13.7254,87535.0
2023-02-03 11:20:00,15.48,15.49,15.46,15.47,103482.0,13.7254,13.7343,13.7077,13.7165,103482.0
2023-02-03 11:25:00,15.48,15.49,15.46,15.49,106047.0,13.7254,13.7343,13.7077,13.7343,106047.0
2023-02-03 11:30:00,15.49,15.52,15.48,15.51,80711.0,13.7343,13.7609,13.7254,13.752,80711.0
2023-02-03 11:35:00,15.51,15.52,15.46,15.47,137445.0,13.752,13.7609,13.7077,13.7165,137445.0
2023-02-03 11:40:00,15.46,15.49,15.46,15.47,135268.0,13.7077,13.7343,13.7077,13.7165,135268.0
2023-02-03 11:45:00,15.46,15.49,15.45,15.46,132426.0,13.7077,13.7343,13.6988,13.7077,132426.0
2023-02-03 11:50:00,15.46,15.48,15.45,15.46,114804.0,13.7077,13.7254,13.6988,13.7077,114804.0
2023-02-03 11:55:00,15.46,15.49,15.45,15.46,192620.0,13.7077,13.7343,13.6988,13.7077,192620.0
2023-02-03 12:00:00,15.46,15.48,15.45,15.48,299167.0,13.7077,13.7254,13.6988,13.7254,299167.0
2023-02-03 12:05:00,15.48,15.49,15.47,15.47,86085.0,13.7254,13.7343,13.7165,13.7165,86085.0
2023-02-03 12:10:00,15.48,15.49,15.47,15.49,84063.0,13.7254,13.7343,13.7165,13.7343,84063.0
2023-02-03 12:15:00,15.48,15.5,15.48,15.49,84164.0,13.7254,13.7431,13.7254,13.7343,84164.0
2023-02-03 12:20:00,15.5,15.54,15.48,15.54,86612.0,13.7431,13.7786,13.7254,13.7786,86612.0
2023-02-03 12:25:00,15.54,15.54,15.52,15.53,138498.0,13.7786,13.7786,13.7609,13.7697,138498.0
2023-02-03 12:30:00,15.54,15.54,15.52,15.54,41603.0,13.7786,13.7786,13.7609,13.7786,41603.0
2023-02-03 12:35:00,15.54,15.57,15.53,15.55,147308.0,13.7786,13.8052,13.7697,13.7875,147308.0
2023-02-03 12:40:00,15.55,15.57,15.54,15.56,85971.0,13.7875,13.8052,13.7786,13.7963,85971.0
2023-02-03 12:45:00,15.56,15.56,15.54,15.55,179345.0,13.7963,13.7963,13.7786,13.7875,179345.0
2023-02-03 12:50:00,15.55,15.55,15.51,15.51,62604.0,13.7875,13.7875,13.752,13.752,62604.0
2023-02-03 12:55:00,15.52,15.52,15.45,15.46,135225.0,13.7609,13.7609,13.6988,13.7077,135225.0
2023-02-03 13:00:00,15.47,15.48,15.42,15.43,193284.0,13.7165,13.7254,13.6722,13.6811,193284.0
2023-02-03 13:05:00,15.43,15.45,15.4,15.4,180431.0,13.6811,13.6988,13.6545,13.6545,180431.0
2023-02-03 13:10:00,15.4,15.42,15.39,15.41,116255.0,13.6545,13.6722,13.6456,13.6633,116255.0
2023-02-03 13:15:00,15.41,15.43,15.4,15.42,214217.0,13.6633,13.6811,13.6545,13.6722,214217.0
2023-02-03 13:20:00,15.42,15.45,15.42,15.43,87859.0,13.6722,13.6988,13.6722,13.6811,87859.0
2023-02-03 13:25:00,15.43,15.44,15.39,15.4,88165.0,13.6811,13.6899,13.6456,13.6545,88165.0
2023-02-03 13:30:00,15.4,15.42,15.38,15.4,174504.0,13.6545,13.6722,13.6367,13.6545,174504.0
2023-02-03 13:35:00,15.4,15.43,15.39,15.42,199182.0,13.6545,13.6811,13.6456,13.6722,199182.0
2023-02-03 13:40:00,15.41,15.42,15.37,15.38,238821.0,13.6633,13.6722,13.6279,13.6367,238821.0
2023-02-03 13:45:00,15.38,15.4,15.36,15.4,115189.0,13.6367,13.6545,13.619,13.6545,115189.0
2023-02-03 13:50:00,15.4,15.42,15.36,15.37,453330.0,13.6545,13.6722,13.619,13.6279,453330.0
2023-02-03 13:55:00,15.38,15.4,15.37,15.39,123030.0,13.6367,13.6545,13.6279,13.6456,123030.0
2023-02-03 14:00:00,15.39,15.4,15.38,15.39,89006.0,13.6456,13.6545,13.6367,13.6456,89006.0
2023-02-03 14:05:00,15.39,15.39,15.35,15.36,268173.0,13.6456,13.6456,13.6101,13.619,268173.0
2023-02-03 14:10:00,15.36,15.37,15.34,15.37,103541.0,13.619,13.6279,13.6013,13.6279,103541.0
2023-02-03 14:15:00,15.38,15.38,15.35,15.36,54784.0,13.6367,13.6367,13.6101,13.619,54784.0
2023-02-03 14:20:00,15.36,15.38,15.35,15.36,79131.0,13.619,13.6367,13.6101,13.619,79131.0
2023-02-03 14:25:00,15.36,15.39,15.35,15.39,69167.0,13.619,13.6456,13.6101,13.6456,69167.0
2023-02-03 14:30:00,15.38,15.39,15.35,15.37,154604.0,13.6367,13.6456,13.6101,13.6279,154604.0
2023-02-03 14:35:00,15.37,15.4,15.36,15.4,97294.0,13.6279,13.6545,13.619,13.6545,97294.0
2023-02-03 14:40:00,15.4,15.41,15.37,15.38,65587.0,13.6545,13.6633,13.6279,13.6367,65587.0
2023-02-03 14:45:00,15.38,15.39,15.37,15.39,81521.0,13.6367,13.6456,13.6279,13.6456,81521.0
2023-02-03 14:50:00,15.39,15.4,15.37,15.4,113165.0,13.6456,13.6545,13.6279,13.6545,113165.0
2023-02-03 14:55:00,15.4,15.41,15.37,15.38,111095.0,13.6545,13.6633,13.6279,13.6367,111095.0
2023-02-03 15:00:00,15.38,15.38,15.35,15.36,84272.0,13.6367,13.6367,13.6101,13.619,84272.0
2023-02-03 15:05:00,15.36,15.39,15.35,15.39,73310.0,13.619,13.6456,13.6101,13.6456,73310.0
2023-02-03 15:10:00,15.39,15.43,15.38,15.43,92875.0,13.6456,13.6811,13.6367,13.6811,92875.0
2023-02-03 15:15:00,15.42,15.45,15.41,15.43,76520.0,13.6722,13.6988,13.6633,13.6811,76520.0
2023-02-03 15:20:00,15.44,15.44,15.42,15.43,70569.0,13.6899,13.6899,13.6722,13.6811,70569.0
2023-02-03 15:25:00,15.43,15.45,15.42,15.44,165460.0,13.6811,13.6988,13.6722,13.6899,165460.0
2023-02-03 15:30:00,15.43,15.45,15.42,15.43,206469.0,13.6811,13.6988,13.6722,13.6811,206469.0
2023-02-03 15:35:00,15.43,15.44,15.4,15.41,122386.0,13.6811,13.6899,13.6545,13.6633,122386.0
2023-02-03 15:40:00,15.4,15.42,15.4,15.4,105929.0,13.6545,13.6722,13.6545,13.6545,105929.0
2023-02-03 15:45:00,15.4,15.41,15.38,15.39,343933.0,13.6545,13.6633,13.6367,13.6456,343933.0
2023-02-03 15:50:00,15.4,15.44,15.39,15.44,588041.0,13.6545,13.6899,13.6456,13.6899,588041.0
2023-02-03 15:55:00,15.43,15.46,15.42,15.45,713575.0,13.6811,13.7077,13.6722,13.6988,713575.0
2023-02-06 09:30:00,15.36,15.36,15.3,15.33,153513.0,13.619,13.619,13.5658,13.5924,153513.0
2023-02-06 09:35:00,15.34,15.35,15.31,15.34,58393.0,13.6013,13.6101,13.5747,13.6013,58393.0
2023-02-06 09:40:00,15.33,15.34,15.27,15.29,122602.0,13.5924,13.6013,13.5392,13.5569,122602.0
2023-02-06 09:45:00,15.3,15.31,15.27,15.31,491895.0,13.5658,13.5747,13.5392,13.5747,491895.0
2023-02-06 09:50:00,15.31,15.35,15.29,15.31,467700.0,13.5747,13.6101,13.5569,13.5747,467700.0
2023-02-06 09:55:00,15.32,15.34,15.3,15.34,130581.0,13.5835,13.6013,13.5658,13.6013,130581.0
2023-02-06 10:00:00,15.34,15.35,15.31,15.32,107420.0,13.6013,13.6101,13.5747,13.5835,107420.0
2023-02-06 10:05:00,15.32,15.34,15.3,15.33,79709.0,13.5835,13.6013,13.5658,13.5924,79709.0
2023-02-06 10:10:00,15.33,15.33,15.28,15.3,123043.0,13.5924,13.5924,13.5481,13.5658,123043.0
2023-02-06 10:15:00,15.29,15.29,15.25,15.27,88769.0,13.5569,13.5569,13.5215,13.5392,88769.0
2023-02-06 10:20:00,15.27,15.3,15.27,15.3,47192.0,13.5392,13.5658,13.5392,13.5658,47192.0
2023-02-06 10:25:00,15.29,15.31,15.28,15.29,69689.0,13.5569,13.5747,13.5481,13.5569,69689.0
2023-02-06 10:30:00,15.29,15.29,15.26,15.27,61592.0,13.5569,13.5569,13.5303,13.5392,61592.0
2023-02-06 10:35:00,15.27,15.28,15.25,15.27,221690.0,13.5392,13.5481,13.5215,13.5392,221690.0
2023-02-06 10:40:00,15.27,15.31,15.26,15.29,83830.0,13.5392,13.5747,13.5303,13.5569,83830.0
2023-02-06 10:45:00,15.29,15.3,15.28,15.29,71439.0,13.5569,13.5658,13.5481,13.5569,71439.0
2023-02-06 10:50:00,15.29,15.35,15.29,15.34,118049.0,13.5569,13.6101,13.5569,13.6013,118049.0
2023-02-06 10:55:00,15.34,15.34,15.33,15.34,45718.0,13.6013,13.6013,13.5924,13.6013,45718.0
2023-02-06 11:00:00,15.34,15.34,15.31,15.32,62493.0,13.6013,13.6013,13.5747,13.5835,62493.0
2023-02-06 11:05:00,15.32,15.36,15.31,15.33,111056.0,13.5835,13.619,13.5747,13.5924,111056.0
2023-02-06 11:10:00,15.33,15.34,15.32,15.33,74031.0,13.5924,13.6013,13.5835,13.5924,74031.0
2023-02-06 11:15:00,15.33,15.37,15.32,15.37,123753.0,13.5924,13.6279,13.5835,13.6279,123753.0
2023-02-06 11:20:00,15.36,15.36,15.34,15.36,54554.0,13.619,13.619,13.6013,13.619,54554.0
2023-02-06 11:25:00,15.36,15.37,15.34,15.36,54564.0,13.619,13.6279,13.6013,13.619,54564.0
2023-02-06 11:30:00,15.35,15.37,15.34,15.35,103652.0,13.6101,13.6279,13.6013,13.6101,103652.0
2023-02-06 11:35:00,15.35,15.35,15.3,15.31,114446.0,13.6101,13.6101,13.5658,13.5747,114446.0
2023-02-06 11:40:00,15.31,15.33,15.3,15.32,101047.0,13.5747,13.5924,13.5658,13.5835,101047.0
2023-02-06 11:45:00,15.32,15.33,15.31,15.32,87731.0,13.5835,13.5924,13.5747,13.5835,87731.0
2023-02-06 11:50:00,15.33,15.33,15.3,15.31,58154.0,13.5924,13.5924,13.5658,13.5747,58154.0
2023-02-06 11:55:00,15.31,15.33,15.3,15.32,130410.0,13.5747,13.5924,13.5658,13.5835,130410.0
2023-02-06 12:00:00,15.32,15.33,15.31,15.32,107008.0,13.5835,13.5924,13.5747,13.5835,107008.0
2023-02-06 12:05:00,15.32,15.34,15.31,15.33,67059.0,13.5835,13.6013,13.5747,13.5924,67059.0
2023-02-06 12:10:00,15.34,15.35,15.32,15.33,87155.0,13.6013,13.6101,13.5835,13.5924,87155.0
2023-02-06 12:15:00,15.32,15.34,15.32,15.33,105632.0,13.5835,13.6013,13.5835,13.5924,105632.0
2023-02-06 12:20:00,15.33,15.36,15.32,15.36,36119.0,13.5924,13.619,13.5835,13.619,36119.0
2023-02-06 12:25:00,15.36,15.36,15.35,15.36,29826.0,13.619,13.619,13.6101,13.619,29826.0
2023-02-06 12:30:00,15.36,15.38,15.35,15.38,48866.0,13.619,13.6367,13.6101,13.6367,48866.0
2023-02-06 12:35:00,15.38,15.39,15.37,15.38,66622.0,13.6367,13.6456,13.6279,13.6367,66622.0
2023-02-06 12:40:00,15.38,15.39,15.37,15.38,44887.0,13.6367,13.6456,13.6279,13.6367,44887.0
2023-02-06 12:45:00,15.39,15.4,15.38,15.39,49425.0,13.6456,13.6545,13.6367,13.6456,49425.0
2023-02-06 12:50:00,15.39,15.39,15.36,15.37,57417.0,13.6456,13.6456,13.619,13.6279,57417.0
2023-02-06 12:55:00,15.37,15.37,15.35,15.37,57221.0,13.6279,13.6279,13.6101,13.6279,57221.0
2023-02-06 13:00:00,15.37,15.37,15.34,15.36,53536.0,13.6279,13.6279,13.6013,13.619,53536.0
2023-02-06 13:05:00,15.36,15.37,15.35,15.36,51287.0,13.619,13.6279,13.6101,13.619,51287.0
2023-02-06 13:10:00,15.36,15.37,15.33,15.37,94382.0,13.619,13.6279,13.5924,13.6279,94382.0
2023-02-06 13:15:00,15.37,15.37,15.35,15.37,186226.0,13.6279,13.6279,13.6101,13.6279,186226.0
2023-02-06 13:20:00,15.36,15.37,15.35,15.36,37048.0,13.619,13.6279,13.6101,13.619,37048.0
2023-02-06 13:25:00,15.36,15.37,15.34,15.35,80620.0,13.619,13.6279,13.6013,13.6101,80620.0
2023-02-06 13:30:00,15.35,15.35,15.34,15.34,44781.0,13.6101,13.6101,13.6013,13.6013,44781.0
2023-02-06 13:35:00,15.34,15.35,15.33,15.34,82632.0,13.6013,13.6101,13.5924,13.6013,82632.0
2023-02-06 13:40:00,15.34,15.34,15.32,15.33,64280.0,13.6013,13.6013,13.5835,13.5924,64280.0
2023-02-06 13:45:00,15.33,15.34,15.31,15.32,80990.0,13.5924,13.6013,13.5747,13.5835,80990.0
2023-02-06 13:50:00,15.32,15.34,15.31,15.33,135261.0,13.5835,13.6013,13.5747,13.5924,135261.0
2023-02-06 13:55:00,15.33,15.34,15.32,15.34,48671.0,13.5924,13.6013,13.5835,13.6013,48671.0
2023-02-06 14:00:00,15.34,15.35,15.33,15.35,45430.0,13.6013,13.6101,13.5924,13.6101,45430.0
2023-02-06 14:05:00,15.35,15.35,15.33,15.35,116516.0,13.6101,13.6101,13.5924,13.6101,116516.0
2023-02-06 14:10:00,15.35,15.37,15.34,15.35,89809.0,13.6101,13.6279,13.6013,13.6101,89809.0
2023-02-06 14:15:00,15.35,15.38,15.35,15.37,87987.0,13.6101,13.6367,13.6101,13.6279,87987.0
2023-02-06 14:20:00,15.38,15.38,15.35,15.36,76469.0,13.6367,13.6367,13.6101,13.619,76469.0
2023-02-06 14:25:00,15.35,15.37,15.35,15.36,79246.0,13.6101,13.6279,13.6101,13.619,79246.0
2023-02-06 14:30:00,15.36,15.36,15.34,15.35,54695.0,13.619,13.619,13.6013,13.6101,54695.0
2023-02-06 14:35:00,15.35,15.36,15.34,15.35,75564.0,13.6101,13.619,13.6013,13.6101,75564.0
2023-02-06 14:40:00,15.35,15.35,15.33,15.35,43896.0,13.6101,13.6101,13.5924,13.6101,43896.0
2023-02-06 14:45:00,15.35,15.35,15.34,15.35,27147.0,13.6101,13.6101,13.6013,13.6101,27147.0
2023-02-06 14:50:00,15.34,15.36,15.33,15.36,163177.0,13.6013,13.619,13.5924,13.619,163177.0
2023-02-06 14:55:00,15.35,15.37,15.35,15.37,107312.0,13.6101,13.6279,13.6101,13.6279,107312.0
2023-02-06 15:00:00,15.37,15.37,15.35,15.35,77672.0,13.6279,13.6279,13.6101,13.6101,77672.0
2023-02-06 15:05:00,15.36,15.37,15.34,15.36,80843.0,13.619,13.6279,13.6013,13.619,80843.0
2023-02-06 15:10:00,15.37,15.37,15.35,15.36,73614.0,13.6279,13.6279,13.6101,13.619,73614.0
2023-02-06 15:15:00,15.36,15.36,15.35,15.35,42331.0,13.619,13.619,13.6101,13.6101,42331.0
2023-02-06 15:20:00,15.36,15.37,15.35,15.35,93305.0,13.619,13.6279,13.6101,13.6101,93305.0
2023-02-06 15:25:00,15.35,15.36,15.34,15.34,61577.0,13.6101,13.619,13.6013,13.6013,61577.0
2023-02-06 15:30:00,15.35,15.36,15.33,15.36,157620.0,13.6101,13.619,13.5924,13.619,157620.0
2023-02-06 15:35:00,15.36,15.38,15.35,15.37,130949.0,13.619,13.6367,13.6101,13.6279,130949.0
2023-02-06 15:40:00,15.37,15.38,15.36,15.38,154188.0,13.6279,13.6367,13.619,13.6367,154188.0
2023-02-06 15:45:00,15.38,15.38,15.37,15.37,227107.0,13.6367,13.6367,13.6279,13.6279,227107.0
2023-02-06 15:50:00,15.38,15.39,15.36,15.38,364596.0,13.6367,13.6456,13.619,13.6367,364596.0
2023-02-06 15:55:00,15.38,15.38,15.36,15.36,534140.0,13.6367,13.6367,13.619,13.619,534140.0
2023-02-07 09:30:00,15.33,15.34,15.29,15.31,160038.0,13.5924,13.6013,13.5569,13.5747,160038.0
2023-02-07 09:35:00,15.3,15.34,15.3,15.33,22843.0,13.5658,13.6013,13.5658,13.5924,22843.0
2023-02-07 09:40:00,15.34,15.39,15.33,15.39,97236.0,13.6013,13.6456,13.5924,13.6456,97236.0
2023-02-07 09:45:00,15.39,15.39,15.35,15.37,85180.0,13.6456,13.6456,13.6101,13.6279,85180.0
2023-02-07 09:50:00,15.37,15.4,15.35,15.36,88409.0,13.6279,13.6545,13.6101,13.619,88409.0
2023-02-07 09:55:00,15.37,15.38,15.36,15.38,38532.0,13.6279,13.6367,13.619,13.6367,38532.0
2023-02-07 10:00:00,15.37,15.38,15.34,15.35,65754.0,13.6279,13.6367,13.6013,13.6101,65754.0
2023-02-07 10:05:00,15.35,15.37,15.35,15.36,94155.0,13.6101,13.6279,13.6101,13.619,94155.0
2023-02-07 10:10:00,15.36,15.38,15.33,15.37,81676.0,13.619,13.6367,13.5924,13.6279,81676.0
2023-02-07 10:15:00,15.37,15.37,15.33,15.34,47724.0,13.6279,13.6279,13.5924,13.6013,47724.0
2023-02-07 10:20:00,15.34,15.34,15.32,15.33,48343.0,13.6013,13.6013,13.5835,13.5924,48343.0
2023-02-07 10:25:00,15.34,15.34,15.31,15.33,61957.0,13.6013,13.6013,13.5747,13.5924,61957.0
2023-02-07 10:30:00,15.34,15.34,15.31,15.32,71039.0,13.6013,13.6013,13.5747,13.5835,71039.0
2023-02-07 10:35:00,15.32,15.34,15.31,15.33,48704.0,13.5835,13.6013,13.5747,13.5924,48704.0
2023-02-07 10:40:00,15.33,15.35,15.31,15.34,86769.0,13.5924,13.6101,13.5747,13.6013,86769.0
2023-02-07 10:45:00,15.34,15.36,15.33,15.35,45455.0,13.6013,13.619,13.5924,13.6101,45455.0
2023-02-07 10:50:00,15.35,15.36,15.34,15.36,56831.0,13.6101,13.619,13.6013,13.619,56831.0
2023-02-07 10:55:00,15.36,15.36,15.32,15.34,48413.0,13.619,13.619,13.5835,13.6013,48413.0
2023-02-07 11:00:00,15.33,15.34,15.31,15.31,101047.0,13.5924,13.6013,13.5747,13.5747,101047.0
2023-02-07 11:05:00,15.32,15.36,15.31,15.36,101844.0,13.5835,13.619,13.5747,13.619,101844.0
2023-02-07 11:10:00,15.35,15.36,15.34,15.35,48356.0,13.6101,13.619,13.6013,13.6101,48356.0
2023-02-07 11:15:00,15.35,15.37,15.34,15.36,64733.0,13.6101,13.6279,13.6013,13.619,64733.0
2023-02-07 11:20:00,15.37,15.38,15.36,15.38,160475.0,13.6279,13.6367,13.619,13.6367,160475.0
2023-02-07 11:25:00,15.37,15.38,15.36,15.38,69082.0,13.6279,13.6367,13.619,13.6367,69082.0
2023-02-07 11:30:00,15.38,15.4,15.37,15.4,60355.0,13.6367,13.6545,13.6279,13.6545,60355.0
2023-02-07 11:35:00,15.4,15.42,15.39,15.42,78801.0,13.6545,13.6722,13.6456,13.6722,78801.0
2023-02-07 11:40:00,15.42,15.43,15.41,15.43,70217.0,13.6722,13.6811,13.6633,13.6811,70217.0
2023-02-07 11:45:00,15.43,15.44,15.42,15.44,55795.0,13.6811,13.6899,13.6722,13.6899,55795.0
2023-02-07 11:50:00,15.44,15.44,15.42,15.43,47442.0,13.6899,13.6899,13.6722,13.6811,47442.0
2023-02-07 11:55:00,15.43,15.43,15.41,15.43,79865.0,13.6811,13.6811,13.6633,13.6811,79865.0
2023-02-07 12:00:00,15.43,15.45,15.42,15.44,89704.0,13.6811,13.6988,13.6722,13.6899,89704.0
2023-02-07 12:05:00,15.44,15.46,15.44,15.46,38343.0,13.6899,13.7077,13.6899,13.7077,38343.0
2023-02-07 12:10:00,15.45,15.46,15.44,15.46,58785.0,13.6988,13.7077,13.6899,13.7077,58785.0
2023-02-07 12:15:00,15.46,15.47,15.43,15.44,71013.0,13.7077,13.7165,13.6811,13.6899,71013.0
2023-02-07 12:20:00,15.44,15.45,15.43,15.44,162392.0,13.6899,13.6988,13.6811,13.6899,162392.0
2023-02-07 12:25:00,15.43,15.44,15.42,15.43,78382.0,13.6811,13.6899,13.6722,13.6811,78382.0
2023-02-07 12:30:00,15.43,15.44,15.42,15.43,41612.0,13.6811,13.6899,13.6722,13.6811,41612.0
2023-02-07 12:35:00,15.43,15.44,15.42,15.44,27511.0,13.6811,13.6899,13.6722,13.6899,27511.0
2023-02-07 12:40:00,15.44,15.49,15.43,15.48,251678.0,13.6899,13.7343,13.6811,13.7254,251678.0
2023-02-07 12:45:00,15.48,15.53,15.46,15.53,231047.0,13.7254,13.7697,13.7077,13.7697,231047.0
2023-02-07 12:50:00,15.52,15.56,15.5,15.54,228785.0,13.7609,13.7963,13.7431,13.7786,228785.0
2023-02-07 12:55:00,15.55,15.58,15.54,15.55,121910.0,13.7875,13.8141,13.7786,13.7875,121910.0
2023-02-07 13:00:00,15.56,15.58,15.54,15.54,222678.0,13.7963,13.8141,13.7786,13.7786,222678.0
2023-02-07 13:05:00,15.54,15.56,15.53,15.54,88885.0,13.7786,13.7963,13.7697,13.7786,88885.0
2023-02-07 13:10:00,15.54,15.55,15.5,15.5,98652.0,13.7786,13.7875,13.7431,13.7431,98652.0
2023-02-07 13:15:00,15.51,15.51,15.43,15.46,711451.0,13.752,13.752,13.6811,13.7077,711451.0
2023-02-07 13:20:00,15.46,15.47,15.43,15.44,675724.0,13.7077,13.7165,13.6811,13.6899,675724.0
2023-02-07 13:25:00,15.45,15.45,15.36,15.37,228831.0,13.6988,13.6988,13.619,13.6279,228831.0
2023-02-07 13:30:00,15.36,15.36,15.31,15.32,258632.0,13.619,13.619,13.5747,13.5835,258632.0
2023-02-07 13:35:00,15.32,15.38,15.32,15.37,123841.0,13.5835,13.6367,13.5835,13.6279,123841.0
2023-02-07 13:40:00,15.37,15.41,15.36,15.38,80909.0,13.6279,13.6633,13.619,13.6367,80909.0
2023-02-07 13:45:00,15.39,15.39,15.35,15.37,140812.0,13.6456,13.6456,13.6101,13.6279,140812.0
2023-02-07 13:50:00,15.36,15.4,15.36,15.39,106484.0,13.619,13.6545,13.619,13.6456,106484.0
2023-02-07 13:55:00,15.4,15.42,15.4,15.42,176102.0,13.6545,13.6722,13.6545,13.6722,176102.0
2023-02-07 14:00:00,15.42,15.46,15.42,15.46,99635.0,13.6722,13.7077,13.6722,13.7077,99635.0
2023-02-07 14:05:00,15.46,15.5,15.45,15.48,145837.0,13.7077,13.7431,13.6988,13.7254,145837.0
2023-02-07 14:10:00,15.49,15.5,15.48,15.48,104394.0,13.7343,13.7431,13.7254,13.7254,104394.0
2023-02-07 14:15:00,15.49,15.51,15.48,15.49,78275.0,13.7343,13.752,13.7254,13.7343,78275.0
2023-02-07 14:20:00,15.5,15.52,15.47,15.51,110823.0,13.7431,13.7609,13.7165,13.752,110823.0
2023-02-07 14:25:00,15.51,15.53,15.49,15.5,67562.0,13.752,13.7697,13.7343,13.7431,67562.0
2023-02-07 14:30:00,15.5,15.54,15.49,15.53,79303.0,13.7431,13.7786,13.7343,13.7697,79303.0
2023-02-07 14:35:00,15.54,15.54,15.5,15.52,120930.0,13.7786,13.7786,13.7431,13.7609,120930.0
2023-02-07 14:40:00,15.52,15.54,15.5,15.53,114169.0,13.7609,13.7786,13.7431,13.7697,114169.0
2023-02-07 14:45:00,15.52,15.54,15.51,15.52,79481.0,13.7609,13.7786,13.752,13.7609,79481.0
2023-02-07 14:50:00,15.53,15.54,15.52,15.54,91896.0,13.7697,13.7786,13.7609,13.7786,91896.0
2023-02-07 14:55:00,15.54,15.54,15.53,15.54,40084.0,13.7786,13.7786,13.7697,13.7786,40084.0
2023-02-07 15:00:00,15.53,15.57,15.52,15.53,188005.0,13.7697,13.8052,13.7609,13.7697,188005.0
2023-02-07 15:05:00,15.53,15.55,15.51,15.52,197819.0,13.7697,13.7875,13.752,13.7609,197819.0
2023-02-07 15:10:00,15.52,15.55,15.51,15.54,77175.0,13.7609,13.7875,13.752,13.7786,77175.0
2023-02-07 15:15:00,15.54,15.56,15.54,15.56,214810.0,13.7786,13.7963,13.7786,13.7963,214810.0
2023-02-07 15:20:00,15.56,15.57,15.55,15.55,164229.0,13.7963,13.8052,13.7875,13.7875,164229.0
2023-02-07 15:25:00,15.56,15.57,15.54,15.57,191216.0,13.7963,13.8052,13.7786,13.8052,191216.0
2023-02-07 15:30:00,15.56,15.57,15.54,15.54,122213.0,13.7963,13.8052,13.7786,13.7786,122213.0
2023-02-07 15:35:00,15.54,15.58,15.53,15.58,267488.0,13.7786,13.8141,13.7697,13.8141,267488.0
2023-02-07 15:40:00,15.58,15.58,15.56,15.57,244349.0,13.8141,13.8141,13.7963,13.8052,244349.0
2023-02-07 15:45:00,15.57,15.58,15.55,15.57,411984.0,13.8052,13.8141,13.7875,13.8052,411984.0
2023-02-07 15:50:00,15.57,15.62,15.56,15.61,548754.0,13.8052,13.8495,13.7963,13.8407,548754.0
2023-02-07 15:55:00,15.62,15.62,15.56,15.57,757996.0,13.8495,13.8495,13.7963,13.8052,757996.0
2023-02-08 09:30:00,15.44,15.48,15.39,15.45,153496.0,13.6899,13.7254,13.6456,13.6988,153496.0
2023-02-08 09:35:00,15.45,15.5,15.43,15.48,124747.0,13.6988,13.7431,13.6811,13.7254,124747.0
2023-02-08 09:40:00,15.48,15.54,15.48,15.52,109695.0,13.7254,13.7786,13.7254,13.7609,109695.0
2023-02-08 09:45:00,15.53,15.57,15.51,15.54,152570.0,13.7697,13.8052,13.752,13.7786,152570.0
2023-02-08 09:50:00,15.54,15.55,15.52,15.53,80905.0,13.7786,13.7875,13.7609,13.7697,80905.0
2023-02-08 09:55:00,15.53,15.57,15.52,15.56,107626.0,13.7697,13.8052,13.7609,13.7963,107626.0
2023-02-08 10:00:00,15.56,15.56,15.53,15.56,93894.0,13.7963,13.7963,13.7697,13.7963,93894.0
2023-02-08 10:05:00,15.56,15.56,15.49,15.51,67843.0,13.7963,13.7963,13.7343,13.752,67843.0
2023-02-08 10:10:00,15.5,15.52,15.49,15.52,54739.0,13.7431,13.7609,13.7343,13.7609,54739.0
2023-02-08 10:15:00,15.52,15.53,15.51,15.53,77800.0,13.7609,13.7697,13.752,13.7697,77800.0
2023-02-08 10:20:00,15.53,15.56,15.52,15.54,136412.0,13.7697,13.7963,13.7609,13.7786,136412.0
2023-02-08 10:25:00,15.53,15.56,15.53,15.54,158739.0,13.7697,13.7963,13.7697,13.7786,158739.0
2023-02-08 10:30:00,15.54,15.56,15.51,15.54,97580.0,13.7786,13.7963,13.752,13.7786,97580.0
2023-02-08 10:35:00,15.54,15.58,15.54,15.58,107082.0,13.7786,13.8141,13.7786,13.8141,107082.0
2023-02-08 10:40:00,15.58,15.58,15.55,15.55,148891.0,13.8141,13.8141,13.7875,13.7875,148891.0
2023-02-08 10:45:00,15.56,15.59,15.55,15.58,87567.0,13.7963,13.8229,13.7875,13.8141,87567.0
2023-02-08 10:50:00,15.57,15.58,15.53,15.53,88375.0,13.8052,13.8141,13.7697,13.7697,88375.0
2023-02-08 10:55:00,15.54,15.56,15.52,15.56,125263.0,13.7786,13.7963,13.7609,13.7963,125263.0
2023-02-08 11:00:00,15.55,15.56,15.53,15.54,105403.0,13.7875,13.7963,13.7697,13.7786,105403.0
2023-02-08 11:05:00,15.54,15.55,15.53,15.54,65956.0,13.7786,13.7875,13.7697,13.7786,65956.0
2023-02-08 11:10:00,15.54,15.54,15.52,15.54,69020.0,13.7786,13.7786,13.7609,13.7786,69020.0
2023-02-08 11:15:00,15.54,15.57,15.53,15.56,114634.0,13.7786,13.8052,13.7697,13.7963,114634.0
2023-02-08 11:20:00,15.56,15.57,15.54,15.54,42596.0,13.7963,13.8052,13.7786,13.7786,42596.0
2023-02-08 11:25:00,15.55,15.55,15.51,15.53,74528.0,13.7875,13.7875,13.752,13.7697,74528.0
2023-02-08 11:30:00,15.52,15.52,15.5,15.51,43900.0,13.7609,13.7609,13.7431,13.752,43900.0
2023-02-08 11:35:00,15.51,15.51,15.47,15.47,168044.0,13.752,13.752,13.7165,13.7165,168044.0
2023-02-08 11:40:00,15.48,15.48,15.43,15.46,174401.0,13.7254,13.7254,13.6811,13.7077,174401.0
2023-02-08 11:45:00,15.46,15.47,15.45,15.46,18482.0,13.7077,13.7165,13.6988,13.7077,18482.0
2023-02-08 11:50:00,15.46,15.48,15.45,15.47,144544.0,13.7077,13.7254,13.6988,13.7165,144544.0
2023-02-08 11:55:00,15.47,15.49,15.46,15.49,101780.0,13.7165,13.7343,13.7077,13.7343,101780.0
2023-02-08 12:00:00,15.49,15.49,15.47,15.48,59792.0,13.7343,13.7343,13.7165,13.7254,59792.0
2023-02-08 12:05:00,15.48,15.52,15.47,15.51,78202.0,13.7254,13.7609,13.7165,13.752,78202.0
2023-02-08 12:10:00,15.51,15.51,15.49,15.49,46394.0,13.752,13.752,13.7343,13.7343,46394.0
2023-02-08 12:15:00,15.49,15.51,15.48,15.51,90735.0,13.7343,13.752,13.7254,13.752,90735.0
2023-02-08 12:20:00,15.5,15.51,15.5,15.51,15541.0,13.7431,13.752,13.7431,13.752,15541.0
2023-02-08 12:25:00,15.5,15.52,15.49,15.52,62923.0,13.7431,13.7609,13.7343,13.7609,62923.0
2023-02-08 12:30:00,15.52,15.53,15.49,15.5,136980.0,13.7609,13.7697,13.7343,13.7431,136980.0
2023-02-08 12:35:00,15.5,15.5,15.48,15.48,54276.0,13.7431,13.7431,13.7254,13.7254,54276.0
2023-02-08 12:40:00,15.48,15.49,15.47,15.47,45731.0,13.7254,13.7343,13.7165,13.7165,45731.0
2023-02-08 12:45:00,15.48,15.5,15.48,15.49,48216.0,13.7254,13.7431,13.7254,13.7343,48216.0
2023-02-08 12:50:00,15.49,15.5,15.48,15.49,39666.0,13.7343,13.7431,13.7254,13.7343,39666.0
2023-02-08 12:55:00,15.49,15.5,15.48,15.5,69040.0,13.7343,13.7431,13.7254,13.7431,69040.0
2023-02-08 13:00:00,15.5,15.51,15.49,15.5,39482.0,13.7431,13.752,13.7343,13.7431,39482.0
2023-02-08 13:05:00,15.5,15.52,15.48,15.5,76432.0,13.7431,13.7609,13.7254,13.7431,76432.0
2023-02-08 13:10:00,15.5,15.52,15.49,15.52,70250.0,13.7431,13.7609,13.7343,13.7609,70250.0
2023-02-08 13:15:00,15.52,15.53,15.51,15.52,53237.0,13.7609,13.7697,13.752,13.7609,53237.0
2023-02-08 13:20:00,15.52,15.53,15.51,15.53,46734.0,13.7609,13.7697,13.752,13.7697,46734.0
2023-02-08 13:25:00,15.53,15.53,15.49,15.5,101474.0,13.7697,13.7697,13.7343,13.7431,101474.0
2023-02-08 13:30:00,15.5,15.5,15.47,15.49,71062.0,13.7431,13.7431,13.7165,13.7343,71062.0
2023-02-08 13:35:00,15.48,15.5,15.47,15.48,79948.0,13.7254,13.7431,13.7165,13.7254,79948.0
2023-02-08 13:40:00,15.48,15.49,15.47,15.48,43809.0,13.7254,13.7343,13.7165,13.7254,43809.0
2023-02-08 13:45:00,15.48,15.48,15.46,15.46,28148.0,13.7254,13.7254,13.7077,13.7077,28148.0
2023-02-08 13:50:00,15.46,15.47,15.46,15.47,20549.0,13.7077,13.7165,13.7077,13.7165,20549.0
2023-02-08 13:55:00,15.46,15.48,15.45,15.48,78547.0,13.7077,13.7254,13.6988,13.7254,78547.0
2023-02-08 14:00:00,15.48,15.48,15.44,15.46,102597.0,13.7254,13.7254,13.6899,13.7077,102597.0
2023-02-08 14:05:00,15.46,15.47,15.45,15.46,45542.0,13.7077,13.7165,13.6988,13.7077,45542.0
2023-02-08 14:10:00,15.46,15.48,15.45,15.48,59156.0,13.7077,13.7254,13.6988,13.7254,59156.0
2023-02-08 14:15:00,15.48,15.49,15.47,15.49,79516.0,13.7254,13.7343,13.7165,13.7343,79516.0
2023-02-08 14:20:00,15.49,15.49,15.46,15.46,60805.0,13.7343,13.7343,13.7077,13.7077,60805.0
2023-02-08 14:25:00,15.47,15.47,15.45,15.45,45920.0,13.7165,13.7165,13.6988,13.6988,45920.0
2023-02-08 14:30:00,15.46,15.46,15.44,15.46,74222.0,13.7077,13.7077,13.6899,13.7077,74222.0
2023-02-08 14:35:00,15.45,15.46,15.44,15.44,52439.0,13.6988,13.7077,13.6899,13.6899,52439.0
2023-02-08 14:40:00,15.44,15.45,15.42,15.43,86664.0,13.6899,13.6988,13.6722,13.6811,86664.0
2023-02-08 14:45:00,15.42,15.44,15.42,15.42,149079.0,13.6722,13.6899,13.6722,13.6722,149079.0
2023-02-08 14:50:00,15.42,15.44,15.42,15.44,117488.0,13.6722,13.6899,13.6722,13.6899,117488.0
2023-02-08 14:55:00,15.44,15.45,15.43,15.45,67193.0,13.6899,13.6988,13.6811,13.6988,67193.0
2023-02-08 15:00:00,15.45,15.45,15.43,15.43,58847.0,13.6988,13.6988,13.6811,13.6811,58847.0
2023-02-08 15:05:00,15.43,15.44,15.4,15.42,130016.0,13.6811,13.6899,13.6545,13.6722,130016.0
2023-02-08 15:10:00,15.42,15.42,15.4,15.42,105440.0,13.6722,13.6722,13.6545,13.6722,105440.0
2023-02-08 15:15:00,15.42,15.43,15.4,15.41,142610.0,13.6722,13.6811,13.6545,13.6633,142610.0
2023-02-08 15:20:00,15.41,15.45,15.4,15.45,159385.0,13.6633,13.6988,13.6545,13.6988,159385.0
2023-02-08 15:25:00,15.45,15.45,15.43,15.44,87155.0,13.6988,13.6988,13.6811,13.6899,87155.0
2023-02-08 15:30:00,15.45,15.46,15.43,15.43,109584.0,13.6988,13.7077,13.6811,13.6811,109584.0
2023-02-08 15:35:00,15.43,15.45,15.43,15.45,129363.0,13.6811,13.6988,13.6811,13.6988,129363.0
2023-02-08 15:40:00,15.45,15.46,15.44,15.46,210057.0,13.6988,13.7077,13.6899,13.7077,210057.0
2023-02-08 15:45:00,15.45,15.46,15.42,15.43,304360.0,13.6988,13.7077,13.6722,13.6811,304360.0
2023-02-08 15:50:00,15.43,15.47,15.42,15.45,603868.0,13.6811,13.7165,13.6722,13.6988,603868.0
2023-02-08 15:55:00,15.45,15.46,15.44,15.46,660060.0,13.6988,13.7077,13.6899,13.7077,660060.0
2023-02-09 09:30:00,15.5,15.52,15.45,15.47,158742.0,13.7431,13.7609,13.6988,13.7165,158742.0
2023-02-09 09:35:00,15.47,15.49,15.43,15.49,45571.0,13.7165,13.7343,13.6811,13.7343,45571.0
2023-02-09 09:40:00,15.49,15.52,15.47,15.5,106343.0,13.7343,13.7609,13.7165,13.7431,106343.0
2023-02-09 09:45:00,15.5,15.52,15.48,15.52,71482.0,13.7431,13.7609,13.7254,13.7609,71482.0
2023-02-09 09:50:00,15.51,15.53,15.46,15.47,160399.0,13.752,13.7697,13.7077,13.7165,160399.0
2023-02-09 09:55:00,15.47,15.49,15.44,15.46,64014.0,13.7165,13.7343,13.6899,13.7077,64014.0
2023-02-09 10:00:00,15.46,15.49,15.44,15.46,92408.0,13.7077,13.7343,13.6899,13.7077,92408.0
2023-02-09 10:05:00,15.46,15.47,15.43,15.45,63377.0,13.7077,13.7165,13.6811,13.6988,63377.0
2023-02-09 10:10:00,15.45,15.48,15.44,15.46,56074.0,13.6988,13.7254,13.6899,13.7077,56074.0
2023-02-09 10:15:00,15.47,15.5,15.46,15.49,62382.0,13.7165,13.7431,13.7077,13.7343,62382.0
2023-02-09 10:20:00,15.49,15.5,15.46,15.47,66757.0,13.7343,13.7431,13.7077,13.7165,66757.0
2023-02-09 10:25:00,15.46,15.47,15.44,15.45,57346.0,13.7077,13.7165,13.6899,13.6988,57346.0
2023-02-09 10:30:00,15.44,15.47,15.43,15.46,123565.0,13.6899,13.7165,13.6811,13.7077,123565.0
2023-02-09 10:35:00,15.46,15.47,15.45,15.47,76758.0,13.7077,13.7165,13.6988,13.7165,76758.0
2023-02-09 10:40:00,15.47,15.48,15.45,15.46,70292.0,13.7165,13.7254,13.6988,13.7077,70292.0
2023-02-09 10:45:00,15.45,15.47,15.45,15.46,242970.0,13.6988,13.7165,13.6988,13.7077,242970.0
2023-02-09 10:50:00,15.46,15.47,15.42,15.43,186197.0,13.7077,13.7165,13.6722,13.6811,186197.0
2023-02-09 10:55:00,15.42,15.45,15.42,15.44,38028.0,13.6722,13.6988,13.6722,13.6899,38028.0
2023-02-09 11:00:00,15.45,15.46,15.41,15.42,151726.0,13.6988,13.7077,13.6633,13.6722,151726.0
2023-02-09 11:05:00,15.41,15.43,15.4,15.42,41467.0,13.6633,13.6811,13.6545,13.6722,41467.0
2023-02-09 11:10:00,15.43,15.43,15.4,15.41,81918.0,13.6811,13.6811,13.6545,13.6633,81918.0
2023-02-09 11:15:00,15.41,15.41,15.39,15.4,66494.0,13.6633,13.6633,13.6456,13.6545,66494.0
2023-02-09 11:20:00,15.4,15.4,15.37,15.38,86577.0,13.6545,13.6545,13.6279,13.6367,86577.0
2023-02-09 11:25:00,15.38,15.4,15.37,15.4,59710.0,13.6367,13.6545,13.6279,13.6545,59710.0
2023-02-09 11:30:00,15.39,15.4,15.38,15.39,66552.0,13.6456,13.6545,13.6367,13.6456,66552.0
2023-02-09 11:35:00,15.39,15.4,15.37,15.38,95361.0,13.6456,13.6545,13.6279,13.6367,95361.0
2023-02-09 11:40:00,15.37,15.38,15.36,15.36,34231.0,13.6279,13.6367,13.619,13.619,34231.0
2023-02-09 11:45:00,15.36,15.37,15.33,15.36,138807.0,13.619,13.6279,13.5924,13.619,138807.0
2023-02-09 11:50:00,15.36,15.36,15.34,15.35,69034.0,13.619,13.619,13.6013,13.6101,69034.0
2023-02-09 11:55:00,15.34,15.35,15.33,15.35,108099.0,13.6013,13.6101,13.5924,13.6101,108099.0
2023-02-09 12:00:00,15.35,15.37,15.34,15.36,120923.0,13.6101,13.6279,13.6013,13.619,120923.0
2023-02-09 12:05:00,15.36,15.38,15.35,15.38,36260.0,13.619,13.6367,13.6101,13.6367,36260.0
2023-02-09 12:10:00,15.38,15.38,15.37,15.37,8818.0,13.6367,13.6367,13.6279,13.6279,8818.0
2023-02-09 12:15:00,15.37,15.38,15.35,15.38,116386.0,13.6279,13.6367,13.6101,13.6367,116386.0
2023-02-09 12:20:00,15.38,15.38,15.37,15.38,11482.0,13.6367,13.6367,13.6279,13.6367,11482.0
2023-02-09 12:25:00,15.37,15.38,15.35,15.35,57302.0,13.6279,13.6367,13.6101,13.6101,57302.0
2023-02-09 12:30:00,15.35,15.35,15.31,15.32,132899.0,13.6101,13.6101,13.5747,13.5835,132899.0
2023-02-09 12:35:00,15.31,15.33,15.3,15.32,86078.0,13.5747,13.5924,13.5658,13.5835,86078.0
2023-02-09 12:40:00,15.31,15.34,15.3,15.33,74514.0,13.5747,13.6013,13.5658,13.5924,74514.0
2023-02-09 12:45:00,15.32,15.32,15.29,15.31,103639.0,13.5835,13.5835,13.5569,13.5747,103639.0
2023-02-09 12:50:00,15.31,15.32,15.3,15.31,88511.0,13.5747,13.5835,13.5658,13.5747,88511.0
2023-02-09 12:55:00,15.31,15.33,15.3,15.33,48513.0,13.5747,13.5924,13.5658,13.5924,48513.0
2023-02-09 13:00:00,15.33,15.33,15.3,15.32,126610.0,13.5924,13.5924,13.5658,13.5835,126610.0
2023-02-09 13:05:00,15.31,15.34,15.31,15.32,76045.0,13.5747,13.6013,13.5747,13.5835,76045.0
2023-02-09 13:10:00,15.33,15.34,15.31,15.31,44777.0,13.5924,13.6013,13.5747,13.5747,44777.0
2023-02-09 13:15:00,15.32,15.33,15.31,15.32,73652.0,13.5835,13.5924,13.5747,13.5835,73652.0
2023-02-09 13:20:00,15.32,15.32,15.29,15.29,57369.0,13.5835,13.5835,13.5569,13.5569,57369.0
2023-02-09 13:25:00,15.3,15.32,15.29,15.3,66679.0,13.5658,13.5835,13.5569,13.5658,66679.0
2023-02-09 13:30:00,15.3,15.33,15.28,15.32,284349.0,13.5658,13.5924,13.5481,13.5835,284349.0
2023-02-09 13:35:00,15.31,15.32,15.28,15.29,60261.0,13.5747,13.5835,13.5481,13.5569,60261.0
2023-02-09 13:40:00,15.29,15.29,15.27,15.28,51388.0,13.5569,13.5569,13.5392,13.5481,51388.0
2023-02-09 13:45:00,15.28,15.3,15.27,15.29,82203.0,13.5481,13.5658,13.5392,13.5569,82203.0
2023-02-09 13:50:00,15.29,15.3,15.29,15.3,18528.0,13.5569,13.5658,13.5569,13.5658,18528.0
2023-02-09 13:55:00,15.29,15.3,15.28,15.29,129943.0,13.5569,13.5658,13.5481,13.5569,129943.0
2023-02-09 14:00:00,15.29,15.31,15.28,15.29,102096.0,13.5569,13.5747,13.5481,13.5569,102096.0
2023-02-09 14:05:00,15.29,15.31,15.28,15.31,69422.0,13.5569,13.5747,13.5481,13.5747,69422.0
2023-02-09 14:10:00,15.3,15.31,15.27,15.29,96025.0,13.5658,13.5747,13.5392,13.5569,96025.0
2023-02-09 14:15:00,15.29,15.29,15.26,15.27,60098.0,13.5569,13.5569,13.5303,13.5392,60098.0
2023-02-09 14:20:00,15.27,15.29,15.26,15.27,115560.0,13.5392,13.5569,13.5303,13.5392,115560.0
2023-02-09 14:25:00,15.26,15.28,15.26,15.28,56373.0,13.5303,13.5481,13.5303,13.5481,56373.0
2023-02-09 14:30:00,15.28,15.29,15.26,15.27,36828.0,13.5481,13.5569,13.5303,13.5392,36828.0
2023-02-09 14:35:00,15.27,15.29,15.26,15.28,157761.0,13.5392,13.5569,13.5303,13.5481,157761.0
2023-02-09 14:40:00,15.28,15.31,15.27,15.31,103285.0,13.5481,13.5747,13.5392,13.5747,103285.0
2023-02-09 14:45:00,15.31,15.32,15.28,15.32,77546.0,13.5747,13.5835,13.5481,13.5835,77546.0
2023-02-09 14:50:00,15.31,15.32,15.3,15.31,68320.0,13.5747,13.5835,13.5658,13.5747,68320.0
2023-02-09 14:55:00,15.3,15.31,15.28,15.29,66815.0,13.5658,13.5747,13.5481,13.5569,66815.0
2023-02-09 15:00:00,15.29,15.29,15.24,15.24,213062.0,13.5569,13.5569,13.5126,13.5126,213062.0
2023-02-09 15:05:00,15.24,15.28,15.23,15.27,152149.0,13.5126,13.5481,13.5037,13.5392,152149.0
2023-02-09 15:10:00,15.27,15.27,15.25,15.27,73951.0,13.5392,13.5392,13.5215,13.5392,73951.0
2023-02-09 15:15:00,15.27,15.27,15.25,15.26,79306.0,13.5392,13.5392,13.5215,13.5303,79306.0
2023-02-09 15:20:00,15.26,15.27,15.24,15.24,144351.0,13.5303,13.5392,13.5126,13.5126,144351.0
2023-02-09 15:25:00,15.25,15.25,15.22,15.24,160014.0,13.5215,13.5215,13.4949,13.5126,160014.0
2023-02-09 15:30:00,15.24,15.24,15.19,15.21,187229.0,13.5126,13.5126,13.4683,13.486,187229.0
2023-02-09 15:35:00,15.21,15.24,15.19,15.24,205909.0,13.486,13.5126,13.4683,13.5126,205909.0
2023-02-09 15:40:00,15.24,15.27,15.23,15.26,163762.0,13.5126,13.5392,13.5037,13.5303,163762.0
2023-02-09 15:45:00,15.26,15.27,15.25,15.27,159168.0,13.5303,13.5392,13.5215,13.5392,159168.0
2023-02-09 15:50:00,15.27,15.3,15.26,15.27,578919.0,13.5392,13.5658,13.5303,13.5392,578919.0
2023-02-09 15:55:00,15.28,15.28,15.25,15.25,655507.0,13.5481,13.5481,13.5215,13.5215,655507.0
2023-02-10 09:30:00,15.22,15.26,15.18,15.21,150216.0,13.4949,13.5303,13.4594,13.486,150216.0
2023-02-10 09:35:00,15.21,15.24,15.18,15.19,61318.0,13.486,13.5126,13.4594,13.4683,61318.0
2023-02-10 09:40:00,15.18,15.2,15.15,15.19,80677.0,13.4594,13.4771,13.4328,13.4683,80677.0
2023-02-10 09:45:00,15.19,15.21,15.17,15.19,107054.0,13.4683,13.486,13.4505,13.4683,107054.0
2023-02-10 09:50:00,15.19,15.2,15.16,15.18,68449.0,13.4683,13.4771,13.4417,13.4594,68449.0
2023-02-10 09:55:00,15.17,15.18,15.14,15.16,63446.0,13.4505,13.4594,13.4239,13.4417,63446.0
2023-02-10 10:00:00,15.16,15.16,15.1,15.14,132930.0,13.4417,13.4417,13.3885,13.4239,132930.0
2023-02-10 10:05:00,15.14,15.16,15.12,15.14,128723.0,13.4239,13.4417,13.4062,13.4239,128723.0
2023-02-10 10:10:00,15.14,15.21,15.13,15.2,135513.0,13.4239,13.486,13.4151,13.4771,135513.0
2023-02-10 10:15:00,15.2,15.23,15.19,15.23,77610.0,13.4771,13.5037,13.4683,13.5037,77610.0
2023-02-10 10:20:00,15.23,15.23,15.21,15.22,37625.0,13.5037,13.5037,13.486,13.4949,37625.0
2023-02-10 10:25:00,15.22,15.22,15.2,15.21,60110.0,13.4949,13.4949,13.4771,13.486,60110.0
2023-02-10 10:30:00,15.21,15.22,15.18,15.18,111765.0,13.486,13.4949,13.4594,13.4594,111765.0
2023-02-10 10:35:00,15.19,15.2,15.18,15.2,67207.0,13.4683,13.4771,13.4594,13.4771,67207.0
2023-02-10 10:40:00,15.19,15.21,15.18,15.21,82647.0,13.4683,13.486,13.4594,13.486,82647.0
2023-02-10 10:45:00,15.21,15.22,15.2,15.21,40677.0,13.486,13.4949,13.4771,13.486,40677.0
2023-02-10 10:50:00,15.21,15.21,15.16,15.19,70538.0,13.486,13.486,13.4417,13.4683,70538.0
2023-02-10 10:55:00,15.2,15.2,15.18,15.2,105139.0,13.4771,13.4771,13.4594,13.4771,105139.0
2023-02-10 11:00:00,15.2,15.24,15.19,15.23,104184.0,13.4771,13.5126,13.4683,13.5037,104184.0
2023-02-10 11:05:00,15.23,15.24,15.2,15.21,96556.0,13.5037,13.5126,13.4771,13.486,96556.0
2023-02-10 11:10:00,15.22,15.25,15.2,15.21,107339.0,13.4949,13.5215,13.4771,13.486,107339.0
2023-02-10 11:15:00,15.22,15.25,15.22,15.25,24280.0,13.4949,13.5215,13.4949,13.5215,24280.0
2023-02-10 11:20:00,15.25,15.25,15.23,15.23,43624.0,13.5215,13.5215,13.5037,13.5037,43624.0
2023-02-10 11:25:00,15.24,15.25,15.21,15.21,96322.0,13.5126,13.5215,13.486,13.486,96322.0
2023-02-10 11:30:00,15.21,15.22,15.19,15.21,74567.0,13.486,13.4949,13.4683,13.486,74567.0
2023-02-10 11:35:00,15.21,15.23,15.2,15.22,54605.0,13.486,13.5037,13.4771,13.4949,54605.0
2023-02-10 11:40:00,15.22,15.23,15.21,15.23,77943.0,13.4949,13.5037,13.486,13.5037,77943.0
2023-02-10 11:45:00,15.23,15.24,15.21,15.24,80412.0,13.5037,13.5126,13.486,13.5126,80412.0
2023-02-10 11:50:00,15.24,15.24,15.22,15.23,62770.0,13.5126,13.5126,13.4949,13.5037,62770.0
2023-02-10 11:55:00,15.23,15.24,15.2,15.2,106607.0,13.5037,13.5126,13.4771,13.4771,106607.0
2023-02-10 12:00:00,15.2,15.2,15.17,15.19,88802.0,13.4771,13.4771,13.4505,13.4683,88802.0
2023-02-10 12:05:00,15.19,15.21,15.18,15.2,98942.0,13.4683,13.486,13.4594,13.4771,98942.0
2023-02-10 12:10:00,15.2,15.21,15.16,15.17,60203.0,13.4771,13.486,13.4417,13.4505,60203.0
2023-02-10 12:15:00,15.18,15.18,15.17,15.18,12778.0,13.4594,13.4594,13.4505,13.4594,12778.0
2023-02-10 12:20:00,15.18,15.21,15.17,15.21,60337.0,13.4594,13.486,13.4505,13.486,60337.0
2023-02-10 12:25:00,15.21,15.21,15.17,15.19,62546.0,13.486,13.486,13.4505,13.4683,62546.0
2023-02-10 12:30:00,15.19,15.23,15.19,15.21,42701.0,13.4683,13.5037,13.4683,13.486,42701.0
2023-02-10 12:35:00,15.21,15.23,15.21,15.21,23931.0,13.486,13.5037,13.486,13.486,23931.0
2023-02-10 12:40:00,15.21,15.23,15.2,15.21,89186.0,13.486,13.5037,13.4771,13.486,89186.0
2023-02-10 12:45:00,15.21,15.23,15.21,15.23,21523.0,13.486,13.5037,13.486,13.5037,21523.0
2023-02-10 12:50:00,15.23,15.23,15.22,15.23,13827.0,13.5037,13.5037,13.4949,13.5037,13827.0
2023-02-10 12:55:00,15.23,15.24,15.22,15.24,49860.0,13.5037,13.5126,13.4949,13.5126,49860.0
2023-02-10 13:00:00,15.24,15.25,15.23,15.23,37585.0,13.5126,13.5215,13.5037,13.5037,37585.0
2023-02-10 13:05:00,15.24,15.24,15.21,15.23,44830.0,13.5126,13.5126,13.486,13.5037,44830.0
2023-02-10 13:10:00,15.23,15.23,15.22,15.23,15044.0,13.5037,13.5037,13.4949,13.5037,15044.0
2023-02-10 13:15:00,15.23,15.26,15.23,15.26,64554.0,13.5037,13.5303,13.5037,13.5303,64554.0
2023-02-10 13:20:00,15.26,15.28,15.25,15.26,108588.0,13.5303,13.5481,13.5215,13.5303,108588.0
2023-02-10 13:25:00,15.26,15.27,15.24,15.24,64599.0,13.5303,13.5392,13.5126,13.5126,64599.0
2023-02-10 13:30:00,15.24,15.24,15.23,15.24,22806.0,13.5126,13.5126,13.5037,13.5126,22806.0
2023-02-10 13:35:00,15.24,15.25,15.23,15.24,62588.0,13.5126,13.5215,13.5037,13.5126,62588.0
2023-02-10 13:40:00,15.24,15.25,15.22,15.23,53703.0,13.5126,13.5215,13.4949,13.5037,53703.0
2023-02-10 13:45:00,15.23,15.25,15.22,15.24,74325.0,13.5037,13.5215,13.4949,13.5126,74325.0
2023-02-10 13:50:00,15.24,15.24,15.21,15.23,76845.0,13.5126,13.5126,13.486,13.5037,76845.0
2023-02-10 13:55:00,15.22,15.23,15.2,15.2,30370.0,13.4949,13.5037,13.4771,13.4771,30370.0
2023-02-10 14:00:00,15.21,15.21,15.18,15.19,44686.0,13.486,13.486,13.4594,13.4683,44686.0
2023-02-10 14:05:00,15.19,15.2,15.18,15.19,24496.0,13.4683,13.4771,13.4594,13.4683,24496.0
2023-02-10 14:10:00,15.19,15.21,15.19,15.21,49713.0,13.4683,13.486,13.4683,13.486,49713.0
2023-02-10 14:15:00,15.21,15.21,15.2,15.21,28739.0,13.486,13.486,13.4771,13.486,28739.0
2023-02-10 14:20:00,15.21,15.22,15.19,15.2,85683.0,13.486,13.4949,13.4683,13.4771,85683.0
2023-02-10 14:25:00,15.2,15.21,15.19,15.2,83909.0,13.4771,13.486,13.4683,13.4771,83909.0
2023-02-10 14:30:00,15.19,15.21,15.18,15.21,55100.0,13.4683,13.486,13.4594,13.486,55100.0
2023-02-10 14:35:00,15.21,15.22,15.2,15.21,68832.0,13.486,13.4949,13.4771,13.486,68832.0
2023-02-10 14:40:00,15.21,15.22,15.2,15.21,88685.0,13.486,13.4949,13.4771,13.486,88685.0
2023-02-10 14:45:00,15.21,15.21,15.18,15.2,70949.0,13.486,13.486,13.4594,13.4771,70949.0
2023-02-10 14:50:00,15.2,15.22,15.19,15.21,35837.0,13.4771,13.4949,13.4683,13.486,35837.0
2023-02-10 14:55:00,15.21,15.22,15.21,15.22,32637.0,13.486,13.4949,13.486,13.4949,32637.0
2023-02-10 15:00:00,15.22,15.24,15.21,15.22,82177.0,13.4949,13.5126,13.486,13.4949,82177.0
2023-02-10 15:05:00,15.22,15.24,15.22,15.22,68997.0,13.4949,13.5126,13.4949,13.4949,68997.0
2023-02-10 15:10:00,15.23,15.25,15.21,15.24,90049.0,13.5037,13.5215,13.486,13.5126,90049.0
2023-02-10 15:15:00,15.24,15.24,15.21,15.22,62741.0,13.5126,13.5126,13.486,13.4949,62741.0
2023-02-10 15:20:00,15.23,15.24,15.22,15.24,103031.0,13.5037,13.5126,13.4949,13.5126,103031.0
2023-02-10 15:25:00,15.23,15.24,15.23,15.24,67009.0,13.5037,13.5126,13.5037,13.5126,67009.0
2023-02-10 15:30:00,15.24,15.26,15.23,15.25,249723.0,13.5126,13.5303,13.5037,13.5215,249723.0
2023-02-10 15:35:00,15.25,15.27,15.24,15.27,91742.0,13.5215,13.5392,13.5126,13.5392,91742.0
2023-02-10 15:40:00,15.27,15.27,15.24,15.26,92108.0,13.5392,13.5392,13.5126,13.5303,92108.0
2023-02-10 15:45:00,15.26,15.26,15.25,15.26,124657.0,13.5303,13.5303,13.5215,13.5303,124657.0
2023-02-10 15:50:00,15.25,15.27,15.24,15.26,325042.0,13.5215,13.5392,13.5126,13.5303,325042.0
2023-02-10 15:55:00,15.26,15.26,15.23,15.24,412633.0,13.5303,13.5303,13.5037,13.5126,412633.0
2023-02-13 09:30:00,15.17,15.23,15.15,15.2,159236.0,13.4505,13.5037,13.4328,13.4771,159236.0
2023-02-13 09:35:00,15.19,15.22,15.18,15.22,60653.0,13.4683,13.4949,13.4594,13.4949,60653.0
2023-02-13 09:40:00,15.22,15.23,15.2,15.22,101494.0,13.4949,13.5037,13.4771,13.4949,101494.0
2023-02-13 09:45:00,15.21,15.24,15.2,15.23,109808.0,13.486,13.5126,13.4771,13.5037,109808.0
2023-02-13 09:50:00,15.23,15.25,15.21,15.23,90120.0,13.5037,13.5215,13.486,13.5037,90120.0
2023-02-13 09:55:00,15.23,15.25,15.22,15.23,91634.0,13.5037,13.5215,13.4949,13.5037,91634.0
2023-02-13 10:00:00,15.23,15.27,15.22,15.26,94038.0,13.5037,13.5392,13.4949,13.5303,94038.0
2023-02-13 10:05:00,15.26,15.29,15.25,15.28,103624.0,13.5303,13.5569,13.5215,13.5481,103624.0
2023-02-13 10:10:00,15.28,15.29,15.26,15.28,75899.0,13.5481,13.5569,13.5303,13.5481,75899.0
2023-02-13 10:15:00,15.28,15.29,15.27,15.27,35581.0,13.5481,13.5569,13.5392,13.5392,35581.0
2023-02-13 10:20:00,15.27,15.29,15.26,15.27,81779.0,13.5392,13.5569,13.5303,13.5392,81779.0
2023-02-13 10:25:00,15.27,15.31,15.27,15.31,71365.0,13.5392,13.5747,13.5392,13.5747,71365.0
2023-02-13 10:30:00,15.31,15.31,15.28,15.29,53609.0,13.5747,13.5747,13.5481,13.5569,53609.0
2023-02-13 10:35:00,15.3,15.34,15.29,15.34,75991.0,13.5658,13.6013,13.5569,13.6013,75991.0
2023-02-13 10:40:00,15.34,15.34,15.32,15.32,65066.0,13.6013,13.6013,13.5835,13.5835,65066.0
2023-02-13 10:45:00,15.32,15.34,15.31,15.34,68004.0,13.5835,13.6013,13.5747,13.6013,68004.0
2023-02-13 10:50:00,15.34,15.35,15.33,15.34,56387.0,13.6013,13.6101,13.5924,13.6013,56387.0
2023-02-13 10:55:00,15.34,15.35,15.32,15.34,76793.0,13.6013,13.6101,13.5835,13.6013,76793.0
2023-02-13 11:00:00,15.35,15.36,15.33,15.34,75044.0,13.6101,13.619,13.5924,13.6013,75044.0
2023-02-13 11:05:00,15.34,15.34,15.32,15.33,47226.0,13.6013,13.6013,13.5835,13.5924,47226.0
2023-02-13 11:10:00,15.33,15.34,15.32,15.34,83090.0,13.5924,13.6013,13.5835,13.6013,83090.0
2023-02-13 11:15:00,15.34,15.34,15.31,15.32,48690.0,13.6013,13.6013,13.5747,13.5835,48690.0
2023-02-13 11:20:00,15.32,15.33,15.31,15.31,39874.0,13.5835,13.5924,13.5747,13.5747,39874.0
2023-02-13 11:25:00,15.31,15.33,15.3,15.32,105060.0,13.5747,13.5924,13.5658,13.5835,105060.0
2023-02-13 11:30:00,15.32,15.32,15.29,15.29,79505.0,13.5835,13.5835,13.5569,13.5569,79505.0
2023-02-13 11:35:00,15.3,15.31,15.28,15.29,73032.0,13.5658,13.5747,13.5481,13.5569,73032.0
2023-02-13 11:40:00,15.29,15.33,15.29,15.33,79888.0,13.5569,13.5924,13.5569,13.5924,79888.0
2023-02-13 11:45:00,15.33,15.35,15.32,15.34,51446.0,13.5924,13.6101,13.5835,13.6013,51446.0
2023-02-13 11:50:00,15.33,15.33,15.3,15.31,18919.0,13.5924,13.5924,13.5658,13.5747,18919.0
2023-02-13 11:55:00,15.3,15.33,15.3,15.33,68440.0,13.5658,13.5924,13.5658,13.5924,68440.0
2023-02-13 12:00:00,15.33,15.33,15.32,15.32,16558.0,13.5924,13.5924,13.5835,13.5835,16558.0
2023-02-13 12:05:00,15.32,15.34,15.32,15.33,68546.0,13.5835,13.6013,13.5835,13.5924,68546.0
2023-02-13 12:10:00,15.33,15.34,15.32,15.33,28071.0,13.5924,13.6013,13.5835,13.5924,28071.0
2023-02-13 12:15:00,15.33,15.35,15.32,15.34,93886.0,13.5924,13.6101,13.5835,13.6013,93886.0
2023-02-13 12:20:00,15.35,15.35,15.33,15.34,33703.0,13.6101,13.6101,13.5924,13.6013,33703.0
2023-02-13 12:25:00,15.34,15.35,15.33,15.34,60939.0,13.6013,13.6101,13.5924,13.6013,60939.0
2023-02-13 12:30:00,15.34,15.34,15.33,15.34,32706.0,13.6013,13.6013,13.5924,13.6013,32706.0
2023-02-13 12:35:00,15.34,15.34,15.32,15.34,70159.0,13.6013,13.6013,13.5835,13.6013,70159.0
2023-02-13 12:40:00,15.34,15.35,15.33,15.34,51702.0,13.6013,13.6101,13.5924,13.6013,51702.0
2023-02-13 12:45:00,15.34,15.36,15.33,15.36,83317.0,13.6013,13.619,13.5924,13.619,83317.0
2023-02-13 12:50:00,15.36,15.37,15.34,15.35,69586.0,13.619,13.6279,13.6013,13.6101,69586.0
2023-02-13 12:55:00,15.35,15.36,15.35,15.36,35414.0,13.6101,13.619,13.6101,13.619,35414.0
2023-02-13 13:00:00,15.35,15.36,15.34,15.35,51682.0,13.6101,13.619,13.6013,13.6101,51682.0
2023-02-13 13:05:00,15.35,15.35,15.33,15.33,29359.0,13.6101,13.6101,13.5924,13.5924,29359.0
2023-02-13 13:10:00,15.33,15.34,15.33,15.34,17414.0,13.5924,13.6013,13.5924,13.6013,17414.0
2023-02-13 13:15:00,15.34,15.36,15.33,15.35,92391.0,13.6013,13.619,13.5924,13.6101,92391.0
2023-02-13 13:20:00,15.35,15.35,15.33,15.33,44950.0,13.6101,13.6101,13.5924,13.5924,44950.0
2023-02-13 13:25:00,15.33,15.35,15.33,15.35,51139.0,13.5924,13.6101,13.5924,13.6101,51139.0
2023-02-13 13:30:00,15.35,15.36,15.34,15.36,39738.0,13.6101,13.619,13.6013,13.619,39738.0
2023-02-13 13:35:00,15.36,15.36,15.34,15.35,78254.0,13.619,13.619,13.6013,13.6101,78254.0
2023-02-13 13:40:00,15.35,15.35,15.34,15.35,37260.0,13.6101,13.6101,13.6013,13.6101,37260.0
2023-02-13 13:45:00,15.35,15.37,15.34,15.37,49672.0,13.6101,13.6279,13.6013,13.6279,49672.0
2023-02-13 13:50:00,15.37,15.37,15.36,15.36,70858.0,13.6279,13.6279,13.619,13.619,70858.0
2023-02-13 13:55:00,15.36,15.37,15.36,15.37,22150.0,13.619,13.6279,13.619,13.6279,22150.0
2023-02-13 14:00:00,15.37,15.37,15.35,15.35,43385.0,13.6279,13.6279,13.6101,13.6101,43385.0
2023-02-13 14:05:00,15.35,15.36,15.34,15.35,53105.0,13.6101,13.619,13.6013,13.6101,53105.0
2023-02-13 14:10:00,15.35,15.36,15.34,15.36,89687.0,13.6101,13.619,13.6013,13.619,89687.0
2023-02-13 14:15:00,15.35,15.37,15.35,15.37,100691.0,13.6101,13.6279,13.6101,13.6279,100691.0
2023-02-13 14:20:00,15.36,15.37,15.35,15.35,40278.0,13.619,13.6279,13.6101,13.6101,40278.0
2023-02-13 14:25:00,15.35,15.36,15.34,15.35,109343.0,13.6101,13.619,13.6013,13.6101,109343.0
2023-02-13 14:30:00,15.35,15.36,15.34,15.34,70437.0,13.6101,13.619,13.6013,13.6013,70437.0
2023-02-13 14:35:00,15.34,15.35,15.33,15.35,80426.0,13.6013,13.6101,13.5924,13.6101,80426.0
2023-02-13 14:40:00,15.35,15.35,15.32,15.34,85335.0,13.6101,13.6101,13.5835,13.6013,85335.0
2023-02-13 14:45:00,15.34,15.34,15.33,15.34,25300.0,13.6013,13.6013,13.5924,13.6013,25300.0
2023-02-13 14:50:00,15.34,15.35,15.33,15.35,42046.0,13.6013,13.6101,13.5924,13.6101,42046.0
2023-02-13 14:55:00,15.35,15.36,15.34,15.36,81744.0,13.6101,13.619,13.6013,13.619,81744.0
2023-02-13 15:00:00,15.36,15.37,15.34,15.36,93408.0,13.619,13.6279,13.6013,13.619,93408.0
2023-02-13 15:05:00,15.36,15.38,15.36,15.37,87075.0,13.619,13.6367,13.619,13.6279,87075.0
2023-02-13 15:10:00,15.37,15.38,15.36,15.37,106191.0,13.6279,13.6367,13.619,13.6279,106191.0
2023-02-13 15:15:00,15.37,15.38,15.36,15.37,71671.0,13.6279,13.6367,13.619,13.6279,71671.0
2023-02-13 15:20:00,15.37,15.37,15.36,15.37,70017.0,13.6279,13.6279,13.619,13.6279,70017.0
2023-02-13 15:25:00,15.36,15.37,15.35,15.37,157695.0,13.619,13.6279,13.6101,13.6279,157695.0
2023-02-13 15:30:00,15.37,15.38,15.36,15.38,68491.0,13.6279,13.6367,13.619,13.6367,68491.0
2023-02-13 15:35:00,15.38,15.41,15.37,15.4,219369.0,13.6367,13.6633,13.6279,13.6545,219369.0
2023-02-13 15:40:00,15.41,15.41,15.39,15.41,89753.0,13.6633,13.6633,13.6456,13.6633,89753.0
2023-02-13 15:45:00,15.4,15.42,15.39,15.42,200504.0,13.6545,13.6722,13.6456,13.6722,200504.0
2023-02-13 15:50:00,15.42,15.42,15.37,15.38,487491.0,13.6722,13.6722,13.6279,13.6367,487491.0
2023-02-13 15:55:00,15.38,15.4,15.37,15.39,719035.0,13.6367,13.6545,13.6279,13.6456,719035.0
2023-02-14 09:30:00,15.36,15.37,15.29,15.33,164478.0,13.619,13.6279,13.5569,13.5924,164478.0
2023-02-14 09:35:00,15.32,15.33,15.27,15.29,173129.0,13.5835,13.5924,13.5392,13.5569,173129.0
2023-02-14 09:40:00,15.29,15.3,15.25,15.28,177799.0,13.5569,13.5658,13.5215,13.5481,177799.0
2023-02-14 09:45:00,15.29,15.32,15.27,15.28,140497.0,13.5569,13.5835,13.5392,13.5481,140497.0
2023-02-14 09:50:00,15.28,15.32,15.28,15.31,167209.0,13.5481,13.5835,13.5481,13.5747,167209.0
2023-02-14 09:55:00,15.32,15.36,15.3,15.35,129207.0,13.5835,13.619,13.5658,13.6101,129207.0
2023-02-14 10:00:00,15.35,15.37,15.34,15.36,171169.0,13.6101,13.6279,13.6013,13.619,171169.0
2023-02-14 10:05:00,15.36,15.37,15.35,15.36,40630.0,13.619,13.6279,13.6101,13.619,40630.0
2023-02-14 10:10:00,15.35,15.41,15.35,15.4,155249.0,13.6101,13.6633,13.6101,13.6545,155249.0
2023-02-14 10:15:00,15.41,15.42,15.38,15.39,90520.0,13.6633,13.6722,13.6367,13.6456,90520.0
2023-02-14 10:20:00,15.39,15.4,15.38,15.38,199061.0,13.6456,13.6545,13.6367,13.6367,199061.0
2023-02-14 10:25:00,15.38,15.39,15.35,15.36,142520.0,13.6367,13.6456,13.6101,13.619,142520.0
2023-02-14 10:30:00,15.36,15.38,15.35,15.36,203279.0,13.619,13.6367,13.6101,13.619,203279.0
2023-02-14 10:35:00,15.35,15.36,15.27,15.28,149063.0,13.6101,13.619,13.5392,13.5481,149063.0
2023-02-14 10:40:00,15.28,15.29,15.26,15.29,96752.0,13.5481,13.5569,13.5303,13.5569,96752.0
2023-02-14 10:45:00,15.28,15.29,15.25,15.28,98978.0,13.5481,13.5569,13.5215,13.5481,98978.0
2023-02-14 10:50:00,15.28,15.29,15.25,15.26,109139.0,13.5481,13.5569,13.5215,13.5303,109139.0
2023-02-14 10:55:00,15.26,15.28,15.24,15.25,108157.0,13.5303,13.5481,13.5126,13.5215,108157.0
2023-02-14 11:00:00,15.25,15.32,15.25,15.31,189632.0,13.5215,13.5835,13.5215,13.5747,189632.0
2023-02-14 11:05:00,15.31,15.34,15.3,15.32,58875.0,13.5747,13.6013,13.5658,13.5835,58875.0
2023-02-14 11:10:00,15.32,15.34,15.32,15.32,43151.0,13.5835,13.6013,13.5835,13.5835,43151.0
2023-02-14 11:15:00,15.33,15.34,15.3,15.32,120770.0,13.5924,13.6013,13.5658,13.5835,120770.0
2023-02-14 11:20:00,15.31,15.32,15.3,15.31,60167.0,13.5747,13.5835,13.5658,13.5747,60167.0
2023-02-14 11:25:00,15.32,15.32,15.24,15.24,136115.0,13.5835,13.5835,13.5126,13.5126,136115.0
2023-02-14 11:30:00,15.24,15.24,15.19,15.2,92217.0,13.5126,13.5126,13.4683,13.4771,92217.0
2023-02-14 11:35:00,15.2,15.23,15.19,15.2,130997.0,13.4771,13.5037,13.4683,13.4771,130997.0
2023-02-14 11:40:00,15.2,15.22,15.19,15.2,97159.0,13.4771,13.4949,13.4683,13.4771,97159.0
2023-02-14 11:45:00,15.2,15.23,15.2,15.21,107985.0,13.4771,13.5037,13.4771,13.486,107985.0
2023-02-14 11:50:00,15.21,15.22,15.16,15.18,59077.0,13.486,13.4949,13.4417,13.4594,59077.0
2023-02-14 11:55:00,15.17,15.2,15.16,15.19,100762.0,13.4505,13.4771,13.4417,13.4683,100762.0
2023-02-14 12:00:00,15.19,15.22,15.18,15.2,78032.0,13.4683,13.4949,13.4594,13.4771,78032.0
2023-02-14 12:05:00,15.19,15.21,15.19,15.21,72833.0,13.4683,13.486,13.4683,13.486,72833.0
2023-02-14 12:10:00,15.21,15.24,15.2,15.23,63478.0,13.486,13.5126,13.4771,13.5037,63478.0
2023-02-14 12:15:00,15.24,15.24,15.21,15.21,67696.0,13.5126,13.5126,13.486,13.486,67696.0
2023-02-14 12:20:00,15.21,15.25,15.21,15.23,141861.0,13.486,13.5215,13.486,13.5037,141861.0
2023-02-14 12:25:00,15.24,15.27,15.23,15.25,33635.0,13.5126,13.5392,13.5037,13.5215,33635.0
2023-02-14 12:30:00,15.26,15.27,15.24,15.26,60496.0,13.5303,13.5392,13.5126,13.5303,60496.0
2023-02-14 12:35:00,15.26,15.27,15.24,15.25,26873.0,13.5303,13.5392,13.5126,13.5215,26873.0
2023-02-14 12:40:00,15.25,15.27,15.25,15.26,42755.0,13.5215,13.5392,13.5215,13.5303,42755.0
2023-02-14 12:45:00,15.25,15.28,15.25,15.27,45450.0,13.5215,13.5481,13.5215,13.5392,45450.0
2023-02-14 12:50:00,15.27,15.27,15.25,15.27,58183.0,13.5392,13.5392,13.5215,13.5392,58183.0
2023-02-14 12:55:00,15.27,15.3,15.26,15.29,70864.0,13.5392,13.5658,13.5303,13.5569,70864.0
2023-02-14 13:00:00,15.28,15.33,15.28,15.33,146351.0,13.5481,13.5924,13.5481,13.5924,146351.0
2023-02-14 13:05:00,15.33,15.33,15.3,15.32,115456.0,13.5924,13.5924,13.5658,13.5835,115456.0
2023-02-14 13:10:00,15.31,15.31,15.29,15.29,178777.0,13.5747,13.5747,13.5569,13.5569,178777.0
2023-02-14 13:15:00,15.3,15.34,15.3,15.33,123378.0,13.5658,13.6013,13.5658,13.5924,123378.0
2023-02-14 13:20:00,15.33,15.34,15.31,15.31,71280.0,13.5924,13.6013,13.5747,13.5747,71280.0
2023-02-14 13:25:00,15.31,15.32,15.3,15.31,13306.0,13.5747,13.5835,13.5658,13.5747,13306.0
2023-02-14 13:30:00,15.3,15.32,15.29,15.32,44931.0,13.5658,13.5835,13.5569,13.5835,44931.0
2023-02-14 13:35:00,15.32,15.33,15.3,15.31,80097.0,13.5835,13.5924,13.5658,13.5747,80097.0
2023-02-14 13:40:00,15.32,15.32,15.29,15.29,54885.0,13.5835,13.5835,13.5569,13.5569,54885.0
2023-02-14 13:45:00,15.3,15.33,15.3,15.31,85452.0,13.5658,13.5924,13.5658,13.5747,85452.0
2023-02-14 13:50:00,15.31,15.32,15.3,15.32,45343.0,13.5747,13.5835,13.5658,13.5835,45343.0
2023-02-14 13:55:00,15.32,15.33,15.3,15.32,73368.0,13.5835,13.5924,13.5658,13.5835,73368.0
2023-02-14 14:00:00,15.31,15.34,15.31,15.33,90853.0,13.5747,13.6013,13.5747,13.5924,90853.0
2023-02-14 14:05:00,15.32,15.32,15.28,15.29,179275.0,13.5835,13.5835,13.5481,13.5569,179275.0
2023-02-14 14:10:00,15.3,15.32,15.29,15.32,73632.0,13.5658,13.5835,13.5569,13.5835,73632.0
2023-02-14 14:15:00,15.32,15.35,15.31,15.35,101074.0,13.5835,13.6101,13.5747,13.6101,101074.0
2023-02-14 14:20:00,15.35,15.35,15.34,15.35,44610.0,13.6101,13.6101,13.6013,13.6101,44610.0
2023-02-14 14:25:00,15.35,15.35,15.33,15.35,97883.0,13.6101,13.6101,13.5924,13.6101,97883.0
2023-02-14 14:30:00,15.35,15.38,15.34,15.37,79665.0,13.6101,13.6367,13.6013,13.6279,79665.0
2023-02-14 14:35:00,15.37,15.39,15.37,15.39,142119.0,13.6279,13.6456,13.6279,13.6456,142119.0
2023-02-14 14:40:00,15.39,15.39,15.38,15.39,35974.0,13.6456,13.6456,13.6367,13.6456,35974.0
2023-02-14 14:45:00,15.39,15.39,15.36,15.37,81707.0,13.6456,13.6456,13.619,13.6279,81707.0
2023-02-14 14:50:00,15.37,15.38,15.36,15.37,68163.0,13.6279,13.6367,13.619,13.6279,68163.0
2023-02-14 14:55:00,15.37,15.38,15.36,15.37,63559.0,13.6279,13.6367,13.619,13.6279,63559.0
2023-02-14 15:00:00,15.37,15.38,15.35,15.36,75111.0,13.6279,13.6367,13.6101,13.619,75111.0
2023-02-14 15:05:00,15.36,15.36,15.35,15.36,62066.0,13.619,13.619,13.6101,13.619,62066.0
2023-02-14 15:10:00,15.36,15.38,15.34,15.37,116148.0,13.619,13.6367,13.6013,13.6279,116148.0
2023-02-14 15:15:00,15.37,15.38,15.36,15.37,106147.0,13.6279,13.6367,13.619,13.6279,106147.0
2023-02-14 15:20:00,15.37,15.38,15.36,15.38,66986.0,13.6279,13.6367,13.619,13.6367,66986.0
2023-02-14 15:25:00,15.38,15.39,15.37,15.37,113255.0,13.6367,13.6456,13.6279,13.6279,113255.0
2023-02-14 15:30:00,15.37,15.38,15.35,15.37,225667.0,13.6279,13.6367,13.6101,13.6279,225667.0
2023-02-14 15:35:00,15.38,15.38,15.36,15.37,185028.0,13.6367,13.6367,13.619,13.6279,185028.0
2023-02-14 15:40:00,15.36,15.37,15.35,15.37,111968.0,13.619,13.6279,13.6101,13.6279,111968.0
2023-02-14 15:45:00,15.36,15.38,15.36,15.38,119746.0,13.619,13.6367,13.619,13.6367,119746.0
2023-02-14 15:50:00,15.37,15.38,15.35,15.37,302237.0,13.6279,13.6367,13.6101,13.6279,302237.0
2023-02-14 15:55:00,15.37,15.38,15.33,15.34,627794.0,13.6279,13.6367,13.5924,13.6013,627794.0
2023-02-15 09:30:00,15.22,15.24,15.18,15.23,110243.0,13.4949,13.5126,13.4594,13.5037,110243.0
2023-02-15 09:35:00,15.24,15.25,15.18,15.19,81224.0,13.5126,13.5215,13.4594,13.4683,81224.0
2023-02-15 09:40:00,15.2,15.24,15.2,15.23,76911.0,13.4771,13.5126,13.4771,13.5037,76911.0
2023-02-15 09:45:00,15.24,15.28,15.22,15.28,87290.0,13.5126,13.5481,13.4949,13.5481,87290.0
2023-02-15 09:50:00,15.27,15.29,15.21,15.23,264602.0,13.5392,13.5569,13.486,13.5037,264602.0
2023-02-15 09:55:00,15.24,15.28,15.23,15.26,415176.0,13.5126,13.5481,13.5037,13.5303,415176.0
2023-02-15 10:00:00,15.26,15.3,15.25,15.29,147502.0,13.5303,13.5658,13.5215,13.5569,147502.0
2023-02-15 10:05:00,15.29,15.32,15.26,15.27,111404.0,13.5569,13.5835,13.5303,13.5392,111404.0
2023-02-15 10:10:00,15.27,15.28,15.24,15.27,100583.0,13.5392,13.5481,13.5126,13.5392,100583.0
2023-02-15 10:15:00,15.28,15.3,15.25,15.29,165461.0,13.5481,13.5658,13.5215,13.5569,165461.0
2023-02-15 10:20:00,15.3,15.31,15.27,15.28,56130.0,13.5658,13.5747,13.5392,13.5481,56130.0
2023-02-15 10:25:00,15.28,15.31,15.28,15.3,34766.0,13.5481,13.5747,13.5481,13.5658,34766.0
2023-02-15 10:30:00,15.29,15.33,15.29,15.32,73610.0,13.5569,13.5924,13.5569,13.5835,73610.0
2023-02-15 10:35:00,15.32,15.34,15.3,15.33,73305.0,13.5835,13.6013,13.5658,13.5924,73305.0
2023-02-15 10:40:00,15.33,15.33,15.3,15.3,40104.0,13.5924,13.5924,13.5658,13.5658,40104.0
2023-02-15 10:45:00,15.31,15.33,15.3,15.32,66294.0,13.5747,13.5924,13.5658,13.5835,66294.0
2023-02-15 10:50:00,15.31,15.34,15.3,15.33,50071.0,13.5747,13.6013,13.5658,13.5924,50071.0
2023-02-15 10:55:00,15.33,15.36,15.33,15.34,63282.0,13.5924,13.619,13.5924,13.6013,63282.0
2023-02-15 11:00:00,15.34,15.36,15.33,15.36,38614.0,13.6013,13.619,13.5924,13.619,38614.0
2023-02-15 11:05:00,15.36,15.39,15.35,15.38,86041.0,13.619,13.6456,13.6101,13.6367,86041.0
2023-02-15 11:10:00,15.38,15.38,15.36,15.37,214987.0,13.6367,13.6367,13.619,13.6279,214987.0
2023-02-15 11:15:00,15.38,15.38,15.36,15.37,35394.0,13.6367,13.6367,13.619,13.6279,35394.0
2023-02-15 11:20:00,15.37,15.38,15.36,15.37,47736.0,13.6279,13.6367,13.619,13.6279,47736.0
2023-02-15 11:25:00,15.37,15.38,15.35,15.38,96256.0,13.6279,13.6367,13.6101,13.6367,96256.0
2023-02-15 11:30:00,15.38,15.38,15.33,15.33,77911.0,13.6367,13.6367,13.5924,13.5924,77911.0
2023-02-15 11:35:00,15.34,15.35,15.33,15.34,35567.0,13.6013,13.6101,13.5924,13.6013,35567.0
2023-02-15 11:40:00,15.35,15.38,15.35,15.38,25918.0,13.6101,13.6367,13.6101,13.6367,25918.0
2023-02-15 11:45:00,15.38,15.38,15.37,15.37,43718.0,13.6367,13.6367,13.6279,13.6279,43718.0
2023-02-15 11:50:00,15.38,15.38,15.36,15.38,19627.0,13.6367,13.6367,13.619,13.6367,19627.0
2023-02-15 11:55:00,15.38,15.39,15.36,15.37,33334.0,13.6367,13.6456,13.619,13.6279,33334.0
2023-02-15 12:00:00,15.37,15.38,15.36,15.36,19301.0,13.6279,13.6367,13.619,13.619,19301.0
2023-02-15 12:05:00,15.37,15.37,15.33,15.35,64329.0,13.6279,13.6279,13.5924,13.6101,64329.0
2023-02-15 12:10:00,15.34,15.36,15.34,15.35,47220.0,13.6013,13.619,13.6013,13.6101,47220.0
2023-02-15 12:15:00,15.35,15.35,15.34,15.35,28138.0,13.6101,13.6101,13.6013,13.6101,28138.0
2023-02-15 12:20:00,15.35,15.36,15.34,15.36,40818.0,13.6101,13.619,13.6013,13.619,40818.0
2023-02-15 12:25:00,15.36,15.37,15.35,15.37,85207.0,13.619,13.6279,13.6101,13.6279,85207.0
2023-02-15 12:30:00,15.36,15.38,15.36,15.38,36606.0,13.619,13.6367,13.619,13.6367,36606.0
2023-02-15 12:35:00,15.38,15.39,15.36,15.38,82037.0,13.6367,13.6456,13.619,13.6367,82037.0
2023-02-15 12:40:00,15.38,15.4,15.37,15.4,61003.0,13.6367,13.6545,13.6279,13.6545,61003.0
2023-02-15 12:45:00,15.4,15.4,15.39,15.4,29258.0,13.6545,13.6545,13.6456,13.6545,29258.0
2023-02-15 12:50:00,15.4,15.41,15.39,15.4,89659.0,13.6545,13.6633,13.6456,13.6545,89659.0
2023-02-15 12:55:00,15.4,15.4,15.38,15.39,71306.0,13.6545,13.6545,13.6367,13.6456,71306.0
2023-02-15 13:00:00,15.39,15.4,15.39,15.4,27949.0,13.6456,13.6545,13.6456,13.6545,27949.0
2023-02-15 13:05:00,15.4,15.41,15.39,15.41,37123.0,13.6545,13.6633,13.6456,13.6633,37123.0
2023-02-15 13:10:00,15.41,15.42,15.4,15.42,71967.0,13.6633,13.6722,13.6545,13.6722,71967.0
2023-02-15 13:15:00,15.42,15.42,15.39,15.41,84571.0,13.6722,13.6722,13.6456,13.6633,84571.0
2023-02-15 13:20:00,15.41,15.42,15.4,15.42,35832.0,13.6633,13.6722,13.6545,13.6722,35832.0
2023-02-15 13:25:00,15.42,15.42,15.41,15.42,16383.0,13.6722,13.6722,13.6633,13.6722,16383.0
2023-02-15 13:30:00,15.42,15.43,15.4,15.42,120416.0,13.6722,13.6811,13.6545,13.6722,120416.0
2023-02-15 13:35:00,15.42,15.42,15.41,15.42,27367.0,13.6722,13.6722,13.6633,13.6722,27367.0
2023-02-15 13:40:00,15.42,15.43,15.41,15.43,108056.0,13.6722,13.6811,13.6633,13.6811,108056.0
2023-02-15 13:45:00,15.43,15.43,15.42,15.43,33064.0,13.6811,13.6811,13.6722,13.6811,33064.0
2023-02-15 13:50:00,15.43,15.44,15.42,15.44,45029.0,13.6811,13.6899,13.6722,13.6899,45029.0
2023-02-15 13:55:00,15.44,15.44,15.43,15.44,26536.0,13.6899,13.6899,13.6811,13.6899,26536.0
2023-02-15 14:00:00,15.44,15.44,15.42,15.43,60284.0,13.6899,13.6899,13.6722,13.6811,60284.0
2023-02-15 14:05:00,15.43,15.44,15.42,15.44,41453.0,13.6811,13.6899,13.6722,13.6899,41453.0
2023-02-15 14:10:00,15.43,15.44,15.42,15.43,33045.0,13.6811,13.6899,13.6722,13.6811,33045.0
2023-02-15 14:15:00,15.44,15.44,15.41,15.42,53110.0,13.6899,13.6899,13.6633,13.6722,53110.0
2023-02-15 14:20:00,15.42,15.42,15.41,15.42,31805.0,13.6722,13.6722,13.6633,13.6722,31805.0
2023-02-15 14:25:00,15.42,15.43,15.41,15.43,42536.0,13.6722,13.6811,13.6633,13.6811,42536.0
2023-02-15 14:30:00,15.43,15.44,15.42,15.43,60379.0,13.6811,13.6899,13.6722,13.6811,60379.0
2023-02-15 14:35:00,15.43,15.43,15.41,15.42,32555.0,13.6811,13.6811,13.6633,13.6722,32555.0
2023-02-15 14:40:00,15.41,15.42,15.41,15.41,46379.0,13.6633,13.6722,13.6633,13.6633,46379.0
2023-02-15 14:45:00,15.42,15.42,15.38,15.39,126557.0,13.6722,13.6722,13.6367,13.6456,126557.0
2023-02-15 14:50:00,15.39,15.39,15.36,15.37,163834.0,13.6456,13.6456,13.619,13.6279,163834.0
2023-02-15 14:55:00,15.37,15.38,15.36,15.37,38203.0,13.6279,13.6367,13.619,13.6279,38203.0
2023-02-15 15:00:00,15.38,15.39,15.37,15.37,96387.0,13.6367,13.6456,13.6279,13.6279,96387.0
2023-02-15 15:05:00,15.38,15.39,15.37,15.39,46925.0,13.6367,13.6456,13.6279,13.6456,46925.0
2023-02-15 15:10:00,15.39,15.39,15.36,15.37,53058.0,13.6456,13.6456,13.619,13.6279,53058.0
2023-02-15 15:15:00,15.37,15.38,15.35,15.36,75491.0,13.6279,13.6367,13.6101,13.619,75491.0
2023-02-15 15:20:00,15.36,15.37,15.35,15.35,71654.0,13.619,13.6279,13.6101,13.6101,71654.0
2023-02-15 15:25:00,15.35,15.37,15.35,15.36,88774.0,13.6101,13.6279,13.6101,13.619,88774.0
2023-02-15 15:30:00,15.35,15.37,15.34,15.37,113158.0,13.6101,13.6279,13.6013,13.6279,113158.0
2023-02-15 15:35:00,15.37,15.37,15.35,15.36,114362.0,13.6279,13.6279,13.6101,13.619,114362.0
2023-02-15 15:40:00,15.36,15.37,15.35,15.36,153237.0,13.619,13.6279,13.6101,13.619,153237.0
2023-02-15 15:45:00,15.36,15.38,15.35,15.37,211197.0,13.619,13.6367,13.6101,13.6279,211197.0
2023-02-15 15:50:00,15.37,15.38,15.35,15.38,294588.0,13.6279,13.6367,13.6101,13.6367,294588.0
2023-02-15 15:55:00,15.38,15.41,15.37,15.4,598093.0,13.6367,13.6633,13.6279,13.6545,598093.0
2023-02-16 09:30:00,15.27,15.28,15.23,15.25,150476.0,13.5392,13.5481,13.5037,13.5215,150476.0
2023-02-16 09:35:00,15.25,15.26,15.19,15.25,143926.0,13.5215,13.5303,13.4683,13.5215,143926.0
2023-02-16 09:40:00,15.25,15.27,15.18,15.26,175846.0,13.5215,13.5392,13.4594,13.5303,175846.0
2023-02-16 09:45:00,15.26,15.32,15.24,15.27,150585.0,13.5303,13.5835,13.5126,13.5392,150585.0
2023-02-16 09:50:00,15.27,15.3,15.26,15.28,179547.0,13.5392,13.5658,13.5303,13.5481,179547.0
2023-02-16 09:55:00,15.27,15.28,15.2,15.21,173345.0,13.5392,13.5481,13.4771,13.486,173345.0
2023-02-16 10:00:00,15.21,15.24,15.19,15.22,167747.0,13.486,13.5126,13.4683,13.4949,167747.0
2023-02-16 10:05:00,15.22,15.26,15.22,15.25,62366.0,13.4949,13.5303,13.4949,13.5215,62366.0
2023-02-16 10:10:00,15.26,15.28,15.24,15.26,194260.0,13.5303,13.5481,13.5126,13.5303,194260.0
2023-02-16 10:15:00,15.27,15.3,15.26,15.3,273498.0,13.5392,13.5658,13.5303,13.5658,273498.0
2023-02-16 10:20:00,15.29,15.3,15.25,15.26,68901.0,13.5569,13.5658,13.5215,13.5303,68901.0
2023-02-16 10:25:00,15.26,15.28,15.25,15.27,82391.0,13.5303,13.5481,13.5215,13.5392,82391.0
2023-02-16 10:30:00,15.27,15.29,15.26,15.28,74089.0,13.5392,13.5569,13.5303,13.5481,74089.0
2023-02-16 10:35:00,15.28,15.28,15.25,15.26,26675.0,13.5481,13.5481,13.5215,13.5303,26675.0
2023-02-16 10:40:00,15.26,15.27,15.24,15.26,35299.0,13.5303,13.5392,13.5126,13.5303,35299.0
2023-02-16 10:45:00,15.26,15.29,15.26,15.29,57339.0,13.5303,13.5569,13.5303,13.5569,57339.0
2023-02-16 10:50:00,15.29,15.3,15.27,15.29,61300.0,13.5569,13.5658,13.5392,13.5569,61300.0
2023-02-16 10:55:00,15.29,15.29,15.27,15.29,20745.0,13.5569,13.5569,13.5392,13.5569,20745.0
2023-02-16 11:00:00,15.29,15.32,15.28,15.32,33069.0,13.5569,13.5835,13.5481,13.5835,33069.0
2023-02-16 11:05:00,15.32,15.32,15.28,15.3,80130.0,13.5835,13.5835,13.5481,13.5658,80130.0
2023-02-16 11:10:00,15.3,15.32,15.29,15.31,60176.0,13.5658,13.5835,13.5569,13.5747,60176.0
2023-02-16 11:15:00,15.32,15.32,15.29,15.31,29656.0,13.5835,13.5835,13.5569,13.5747,29656.0
2023-02-16 11:20:00,15.31,15.31,15.29,15.29,59399.0,13.5747,13.5747,13.5569,13.5569,59399.0
2023-02-16 11:25:00,15.29,15.33,15.29,15.32,50015.0,13.5569,13.5924,13.5569,13.5835,50015.0
2023-02-16 11:30:00,15.32,15.34,15.31,15.33,68526.0,13.5835,13.6013,13.5747,13.5924,68526.0
2023-02-16 11:35:00,15.32,15.32,15.3,15.31,56639.0,13.5835,13.5835,13.5658,13.5747,56639.0
2023-02-16 11:40:00,15.31,15.32,15.3,15.31,25008.0,13.5747,13.5835,13.5658,13.5747,25008.0
2023-02-16 11:45:00,15.32,15.34,15.31,15.33,105689.0,13.5835,13.6013,13.5747,13.5924,105689.0
2023-02-16 11:50:00,15.33,15.33,15.31,15.32,15054.0,13.5924,13.5924,13.5747,13.5835,15054.0
2023-02-16 11:55:00,15.32,15.33,15.3,15.33,145267.0,13.5835,13.5924,13.5658,13.5924,145267.0
2023-02-16 12:00:00,15.33,15.33,15.31,15.31,40961.0,13.5924,13.5924,13.5747,13.5747,40961.0
2023-02-16 12:05:00,15.31,15.34,15.3,15.34,102250.0,13.5747,13.6013,13.5658,13.6013,102250.0
2023-02-16 12:10:00,15.34,15.34,15.33,15.34,10757.0,13.6013,13.6013,13.5924,13.6013,10757.0
2023-02-16 12:15:00,15.34,15.34,15.31,15.31,86461.0,13.6013,13.6013,13.5747,13.5747,86461.0
2023-02-16 12:20:00,15.31,15.36,15.31,15.36,22188.0,13.5747,13.619,13.5747,13.619,22188.0
2023-02-16 12:25:00,15.36,15.38,15.35,15.36,89873.0,13.619,13.6367,13.6101,13.619,89873.0
2023-02-16 12:30:00,15.37,15.37,15.34,15.36,53868.0,13.6279,13.6279,13.6013,13.619,53868.0
2023-02-16 12:35:00,15.36,15.36,15.35,15.36,34505.0,13.619,13.619,13.6101,13.619,34505.0
2023-02-16 12:40:00,15.36,15.36,15.34,15.36,42709.0,13.619,13.619,13.6013,13.619,42709.0
2023-02-16 12:45:00,15.36,15.37,15.35,15.37,30810.0,13.619,13.6279,13.6101,13.6279,30810.0
2023-02-16 12:50:00,15.36,15.37,15.35,15.36,117062.0,13.619,13.6279,13.6101,13.619,117062.0
2023-02-16 12:55:00,15.36,15.37,15.34,15.36,80453.0,13.619,13.6279,13.6013,13.619,80453.0
2023-02-16 13:00:00,15.36,15.38,15.34,15.35,63895.0,13.619,13.6367,13.6013,13.6101,63895.0
2023-02-16 13:05:00,15.36,15.37,15.34,15.36,133692.0,13.619,13.6279,13.6013,13.619,133692.0
2023-02-16 13:10:00,15.37,15.37,15.34,15.35,52226.0,13.6279,13.6279,13.6013,13.6101,52226.0
2023-02-16 13:15:00,15.35,15.35,15.33,15.34,52957.0,13.6101,13.6101,13.5924,13.6013,52957.0
2023-02-16 13:20:00,15.34,15.34,15.32,15.34,53290.0,13.6013,13.6013,13.5835,13.6013,53290.0
2023-02-16 13:25:00,15.34,15.35,15.33,15.34,47511.0,13.6013,13.6101,13.5924,13.6013,47511.0
2023-02-16 13:30:00,15.34,15.35,15.33,15.35,41997.0,13.6013,13.6101,13.5924,13.6101,41997.0
2023-02-16 13:35:00,15.35,15.37,15.34,15.37,78722.0,13.6101,13.6279,13.6013,13.6279,78722.0
2023-02-16 13:40:00,15.37,15.37,15.35,15.37,46770.0,13.6279,13.6279,13.6101,13.6279,46770.0
2023-02-16 13:45:00,15.37,15.37,15.35,15.37,79838.0,13.6279,13.6279,13.6101,13.6279,79838.0
2023-02-16 13:50:00,15.37,15.37,15.34,15.36,50385.0,13.6279,13.6279,13.6013,13.619,50385.0
2023-02-16 13:55:00,15.36,15.37,15.35,15.37,34713.0,13.619,13.6279,13.6101,13.6279,34713.0
2023-02-16 14:00:00,15.37,15.39,15.36,15.39,84698.0,13.6279,13.6456,13.619,13.6456,84698.0
2023-02-16 14:05:00,15.39,15.4,15.38,15.39,64076.0,13.6456,13.6545,13.6367,13.6456,64076.0
2023-02-16 14:10:00,15.39,15.4,15.38,15.39,36060.0,13.6456,13.6545,13.6367,13.6456,36060.0
2023-02-16 14:15:00,15.39,15.4,15.38,15.39,19331.0,13.6456,13.6545,13.6367,13.6456,19331.0
2023-02-16 14:20:00,15.4,15.41,15.37,15.41,66289.0,13.6545,13.6633,13.6279,13.6633,66289.0
2023-02-16 14:25:00,15.41,15.42,15.4,15.41,107697.0,13.6633,13.6722,13.6545,13.6633,107697.0
2023-02-16 14:30:00,15.41,15.42,15.39,15.39,95884.0,13.6633,13.6722,13.6456,13.6456,95884.0
2023-02-16 14:35:00,15.4,15.4,15.38,15.39,83179.0,13.6545,13.6545,13.6367,13.6456,83179.0
2023-02-16 14:40:00,15.39,15.39,15.37,15.39,88269.0,13.6456,13.6456,13.6279,13.6456,88269.0
2023-02-16 14:45:00,15.39,15.39,15.37,15.39,49235.0,13.6456,13.6456,13.6279,13.6456,49235.0
2023-02-16 14:50:00,15.39,15.39,15.37,15.38,33444.0,13.6456,13.6456,13.6279,13.6367,33444.0
2023-02-16 14:55:00,15.38,15.39,15.37,15.39,21325.0,13.6367,13.6456,13.6279,13.6456,21325.0
2023-02-16 15:00:00,15.39,15.39,15.37,15.38,46451.0,13.6456,13.6456,13.6279,13.6367,46451.0
2023-02-16 15:05:00,15.38,15.39,15.35,15.38,229703.0,13.6367,13.6456,13.6101,13.6367,229703.0
2023-02-16 15:10:00,15.38,15.38,15.36,15.37,100068.0,13.6367,13.6367,13.619,13.6279,100068.0
2023-02-16 15:15:00,15.37,15.37,15.33,15.35,88139.0,13.6279,13.6279,13.5924,13.6101,88139.0
2023-02-16 15:20:00,15.35,15.35,15.32,15.34,68215.0,13.6101,13.6101,13.5835,13.6013,68215.0
2023-02-16 15:25:00,15.34,15.36,15.33,15.33,102034.0,13.6013,13.619,13.5924,13.5924,102034.0
2023-02-16 15:30:00,15.34,15.34,15.31,15.33,139621.0,13.6013,13.6013,13.5747,13.5924,139621.0
2023-02-16 15:35:00,15.33,15.35,15.32,15.34,185731.0,13.5924,13.6101,13.5835,13.6013,185731.0
2023-02-16 15:40:00,15.34,15.35,15.32,15.35,139229.0,13.6013,13.6101,13.5835,13.6101,139229.0
2023-02-16 15:45:00,15.35,15.36,15.32,15.35,211542.0,13.6101,13.619,13.5835,13.6101,211542.0
2023-02-16 15:50:00,15.34,15.36,15.33,15.35,369676.0,13.6013,13.619,13.5924,13.6101,369676.0
2023-02-16 15:55:00,15.35,15.35,15.33,15.34,650173.0,13.6101,13.6101,13.5924,13.6013,650173.0
2023-02-17 09:30:00,15.34,15.37,15.24,15.28,270416.0,13.6013,13.6279,13.5126,13.5481,270416.0
2023-02-17 09:35:00,15.28,15.32,15.24,15.24,134106.0,13.5481,13.5835,13.5126,13.5126,134106.0
2023-02-17 09:40:00,15.24,15.26,15.23,15.23,171542.0,13.5126,13.5303,13.5037,13.5037,171542.0
2023-02-17 09:45:00,15.23,15.23,15.19,15.2,185114.0,13.5037,13.5037,13.4683,13.4771,185114.0
2023-02-17 09:50:00,15.2,15.22,15.13,15.14,130949.0,13.4771,13.4949,13.4151,13.4239,130949.0
2023-02-17 09:55:00,15.14,15.17,15.13,15.16,111610.0,13.4239,13.4505,13.4151,13.4417,111610.0
2023-02-17 10:00:00,15.16,15.21,15.15,15.2,100576.0,13.4417,13.486,13.4328,13.4771,100576.0
2023-02-17 10:05:00,15.21,15.25,15.2,15.21,97535.0,13.486,13.5215,13.4771,13.486,97535.0
2023-02-17 10:10:00,15.21,15.25,15.2,15.23,90382.0,13.486,13.5215,13.4771,13.5037,90382.0
2023-02-17 10:15:00,15.23,15.25,15.21,15.25,94820.0,13.5037,13.5215,13.486,13.5215,94820.0
2023-02-17 10:20:00,15.25,15.28,15.24,15.24,73774.0,13.5215,13.5481,13.5126,13.5126,73774.0
2023-02-17 10:25:00,15.25,15.27,15.24,15.25,134069.0,13.5215,13.5392,13.5126,13.5215,134069.0
2023-02-17 10:30:00,15.25,15.28,15.24,15.27,76219.0,13.5215,13.5481,13.5126,13.5392,76219.0
2023-02-17 10:35:00,15.27,15.3,15.25,15.27,103292.0,13.5392,13.5658,13.5215,13.5392,103292.0
2023-02-17 10:40:00,15.27,15.27,15.24,15.24,79275.0,13.5392,13.5392,13.5126,13.5126,79275.0
2023-02-17 10:45:00,15.24,15.28,15.24,15.28,124947.0,13.5126,13.5481,13.5126,13.5481,124947.0
2023-02-17 10:50:00,15.28,15.28,15.26,15.27,94541.0,13.5481,13.5481,13.5303,13.5392,94541.0
2023-02-17 10:55:00,15.27,15.27,15.22,15.22,63983.0,13.5392,13.5392,13.4949,13.4949,63983.0
2023-02-17 11:00:00,15.22,15.23,15.2,15.22,245909.0,13.4949,13.5037,13.4771,13.4949,245909.0
2023-02-17 11:05:00,15.22,15.24,15.21,15.21,266646.0,13.4949,13.5126,13.486,13.486,266646.0
2023-02-17 11:10:00,15.22,15.23,15.21,15.23,87958.0,13.4949,13.5037,13.486,13.5037,87958.0
2023-02-17 11:15:00,15.23,15.23,15.2,15.21,67280.0,13.5037,13.5037,13.4771,13.486,67280.0
2023-02-17 11:20:00,15.21,15.22,15.2,15.21,87975.0,13.486,13.4949,13.4771,13.486,87975.0
2023-02-17 11:25:00,15.21,15.23,15.2,15.23,96491.0,13.486,13.5037,13.4771,13.5037,96491.0
2023-02-17 11:30:00,15.22,15.23,15.2,15.22,111281.0,13.4949,13.5037,13.4771,13.4949,111281.0
2023-02-17 11:35:00,15.23,15.23,15.22,15.23,126007.0,13.5037,13.5037,13.4949,13.5037,126007.0
2023-02-17 11:40:00,15.22,15.25,15.22,15.24,69930.0,13.4949,13.5215,13.4949,13.5126,69930.0
2023-02-17 11:45:00,15.25,15.25,15.23,15.23,58566.0,13.5215,13.5215,13.5037,13.5037,58566.0
2023-02-17 11:50:00,15.23,15.24,15.21,15.21,57318.0,13.5037,13.5126,13.486,13.486,57318.0
2023-02-17 11:55:00,15.21,15.28,15.21,15.27,244942.0,13.486,13.5481,13.486,13.5392,244942.0
2023-02-17 12:00:00,15.27,15.28,15.25,15.26,120410.0,13.5392,13.5481,13.5215,13.5303,120410.0
2023-02-17 12:05:00,15.26,15.28,15.25,15.27,66237.0,13.5303,13.5481,13.5215,13.5392,66237.0
2023-02-17 12:10:00,15.27,15.28,15.26,15.26,46857.0,13.5392,13.5481,13.5303,13.5303,46857.0
2023-02-17 12:15:00,15.27,15.28,15.25,15.26,79051.0,13.5392,13.5481,13.5215,13.5303,79051.0
2023-02-17 12:20:00,15.26,15.29,15.25,15.27,136112.0,13.5303,13.5569,13.5215,13.5392,136112.0
2023-02-17 12:25:00,15.28,15.29,15.27,15.28,116960.0,13.5481,13.5569,13.5392,13.5481,116960.0
2023-02-17 12:30:00,15.28,15.28,15.26,15.27,33216.0,13.5481,13.5481,13.5303,13.5392,33216.0
2023-02-17 12:35:00,15.27,15.28,15.26,15.27,55460.0,13.5392,13.5481,13.5303,13.5392,55460.0
2023-02-17 12:40:00,15.27,15.28,15.25,15.25,66947.0,13.5392,13.5481,13.5215,13.5215,66947.0
2023-02-17 12:45:00,15.26,15.27,15.25,15.27,47957.0,13.5303,13.5392,13.5215,13.5392,47957.0
2023-02-17 12:50:00,15.27,15.27,15.24,15.25,56455.0,13.5392,13.5392,13.5126,13.5215,56455.0
2023-02-17 12:55:00,15.25,15.26,15.24,15.26,101095.0,13.5215,13.5303,13.5126,13.5303,101095.0
2023-02-17 13:00:00,15.26,15.26,15.23,15.25,73341.0,13.5303,13.5303,13.5037,13.5215,73341.0
2023-02-17 13:05:00,15.25,15.26,15.23,15.26,167937.0,13.5215,13.5303,13.5037,13.5303,167937.0
2023-02-17 13:10:00,15.26,15.27,15.25,15.27,18561.0,13.5303,13.5392,13.5215,13.5392,18561.0
2023-02-17 13:15:00,15.27,15.29,15.27,15.27,51129.0,13.5392,13.5569,13.5392,13.5392,51129.0
2023-02-17 13:20:00,15.27,15.28,15.26,15.26,36380.0,13.5392,13.5481,13.5303,13.5303,36380.0
2023-02-17 13:25:00,15.27,15.27,15.24,15.27,96882.0,13.5392,13.5392,13.5126,13.5392,96882.0
2023-02-17 13:30:00,15.27,15.29,15.26,15.29,115678.0,13.5392,13.5569,13.5303,13.5569,115678.0
2023-02-17 13:35:00,15.29,15.3,15.28,15.29,49798.0,13.5569,13.5658,13.5481,13.5569,49798.0
2023-02-17 13:40:00,15.29,15.31,15.29,15.31,45436.0,13.5569,13.5747,13.5569,13.5747,45436.0
2023-02-17 13:45:00,15.31,15.32,15.3,15.31,60872.0,13.5747,13.5835,13.5658,13.5747,60872.0
2023-02-17 13:50:00,15.31,15.32,15.3,15.3,86249.0,13.5747,13.5835,13.5658,13.5658,86249.0
2023-02-17 13:55:00,15.3,15.31,15.29,15.31,90013.0,13.5658,13.5747,13.5569,13.5747,90013.0
2023-02-17 14:00:00,15.31,15.33,15.3,15.33,101606.0,13.5747,13.5924,13.5658,13.5924,101606.0
2023-02-17 14:05:00,15.33,15.34,15.32,15.33,57443.0,13.5924,13.6013,13.5835,13.5924,57443.0
2023-02-17 14:10:00,15.33,15.33,15.3,15.31,87676.0,13.5924,13.5924,13.5658,13.5747,87676.0
2023-02-17 14:15:00,15.31,15.31,15.3,15.31,47492.0,13.5747,13.5747,13.5658,13.5747,47492.0
2023-02-17 14:20:00,15.31,15.35,15.3,15.35,103801.0,13.5747,13.6101,13.5658,13.6101,103801.0
2023-02-17 14:25:00,15.34,15.35,15.33,15.34,64905.0,13.6013,13.6101,13.5924,13.6013,64905.0
2023-02-17 14:30:00,15.34,15.35,15.33,15.34,151299.0,13.6013,13.6101,13.5924,13.6013,151299.0
2023-02-17 14:35:00,15.33,15.34,15.33,15.34,159820.0,13.5924,13.6013,13.5924,13.6013,159820.0
2023-02-17 14:40:00,15.34,15.34,15.31,15.32,125613.0,13.6013,13.6013,13.5747,13.5835,125613.0
2023-02-17 14:45:00,15.33,15.36,15.32,15.36,69555.0,13.5924,13.619,13.5835,13.619,69555.0
2023-02-17 14:50:00,15.36,15.37,15.35,15.37,112354.0,13.619,13.6279,13.6101,13.6279,112354.0
2023-02-17 14:55:00,15.37,15.38,15.35,15.37,95952.0,13.6279,13.6367,13.6101,13.6279,95952.0
2023-02-17 15:00:00,15.37,15.38,15.36,15.37,67582.0,13.6279,13.6367,13.619,13.6279,67582.0
2023-02-17 15:05:00,15.36,15.37,15.35,15.37,56701.0,13.619,13.6279,13.6101,13.6279,56701.0
2023-02-17 15:10:00,15.37,15.38,15.36,15.37,62851.0,13.6279,13.6367,13.619,13.6279,62851.0
2023-02-17 15:15:00,15.37,15.39,15.36,15.38,156407.0,13.6279,13.6456,13.619,13.6367,156407.0
2023-02-17 15:20:00,15.38,15.38,15.35,15.38,236379.0,13.6367,13.6367,13.6101,13.6367,236379.0
2023-02-17 15:25:00,15.38,15.39,15.37,15.39,272102.0,13.6367,13.6456,13.6279,13.6456,272102.0
2023-02-17 15:30:00,15.39,15.42,15.38,15.42,140254.0,13.6456,13.6722,13.6367,13.6722,140254.0
2023-02-17 15:35:00,15.42,15.43,15.4,15.41,226666.0,13.6722,13.6811,13.6545,13.6633,226666.0
2023-02-17 15:40:00,15.41,15.41,15.37,15.37,342520.0,13.6633,13.6633,13.6279,13.6279,342520.0
2023-02-17 15:45:00,15.37,15.37,15.34,15.34,352807.0,13.6279,13.6279,13.6013,13.6013,352807.0
2023-02-17 15:50:00,15.35,15.4,15.34,15.38,600008.0,13.6101,13.6545,13.6013,13.6367,600008.0
2023-02-17 15:55:00,15.39,15.41,15.38,15.41,821578.0,13.6456,13.6633,13.6367,13.6633,821578.0
2023-02-21 09:30:00,15.33,15.35,15.3,15.34,212533.0,13.5924,13.6101,13.5658,13.6013,212533.0
2023-02-21 09:35:00,15.34,15.36,15.26,15.29,230233.0,13.6013,13.619,13.5303,13.5569,230233.0
2023-02-21 09:40:00,15.29,15.29,15.23,15.26,91479.0,13.5569,13.5569,13.5037,13.5303,91479.0
2023-02-21 09:45:00,15.25,15.27,15.2,15.23,262350.0,13.5215,13.5392,13.4771,13.5037,262350.0
2023-02-21 09:50:00,15.23,15.26,15.21,15.26,198437.0,13.5037,13.5303,13.486,13.5303,198437.0
2023-02-21 09:55:00,15.26,15.27,15.22,15.24,359906.0,13.5303,13.5392,13.4949,13.5126,359906.0
2023-02-21 10:00:00,15.23,15.26,15.21,15.24,333793.0,13.5037,13.5303,13.486,13.5126,333793.0
2023-02-21 10:05:00,15.23,15.25,15.21,15.21,74801.0,13.5037,13.5215,13.486,13.486,74801.0
2023-02-21 10:10:00,15.21,15.22,15.19,15.2,92772.0,13.486,13.4949,13.4683,13.4771,92772.0
2023-02-21 10:15:00,15.2,15.24,15.19,15.21,72836.0,13.4771,13.5126,13.4683,13.486,72836.0
2023-02-21 10:20:00,15.21,15.22,15.18,15.2,76866.0,13.486,13.4949,13.4594,13.4771,76866.0
2023-02-21 10:25:00,15.19,15.22,15.19,15.21,86246.0,13.4683,13.4949,13.4683,13.486,86246.0
2023-02-21 10:30:00,15.21,15.22,15.18,15.21,76126.0,13.486,13.4949,13.4594,13.486,76126.0
2023-02-21 10:35:00,15.21,15.22,15.16,15.18,130691.0,13.486,13.4949,13.4417,13.4594,130691.0
2023-02-21 10:40:00,15.18,15.19,15.17,15.17,105779.0,13.4594,13.4683,13.4505,13.4505,105779.0
2023-02-21 10:45:00,15.18,15.2,15.15,15.17,130315.0,13.4594,13.4771,13.4328,13.4505,130315.0
2023-02-21 10:50:00,15.17,15.17,15.13,15.14,55752.0,13.4505,13.4505,13.4151,13.4239,55752.0
2023-02-21 10:55:00,15.14,15.15,15.12,15.15,72531.0,13.4239,13.4328,13.4062,13.4328,72531.0
2023-02-21 11:00:00,15.15,15.16,15.14,15.15,47971.0,13.4328,13.4417,13.4239,13.4328,47971.0
2023-02-21 11:05:00,15.14,15.15,15.12,15.14,91720.0,13.4239,13.4328,13.4062,13.4239,91720.0
2023-02-21 11:10:00,15.14,15.15,15.12,15.13,73700.0,13.4239,13.4328,13.4062,13.4151,73700.0
2023-02-21 11:15:00,15.13,15.14,15.11,15.14,57031.0,13.4151,13.4239,13.3973,13.4239,57031.0
2023-02-21 11:20:00,15.14,15.14,15.1,15.11,65696.0,13.4239,13.4239,13.3885,13.3973,65696.0
2023-02-21 11:25:00,15.11,15.11,15.07,15.09,111153.0,13.3973,13.3973,13.3619,13.3796,111153.0
2023-02-21 11:30:00,15.09,15.1,15.07,15.08,67904.0,13.3796,13.3885,13.3619,13.3707,67904.0
2023-02-21 11:35:00,15.08,15.08,15.04,15.04,79650.0,13.3707,13.3707,13.3353,13.3353,79650.0
2023-02-21 11:40:00,15.04,15.06,15.03,15.06,118166.0,13.3353,13.353,13.3264,13.353,118166.0
2023-02-21 11:45:00,15.05,15.08,15.05,15.07,82763.0,13.3441,13.3707,13.3441,13.3619,82763.0
2023-02-21 11:50:00,15.07,15.07,15.04,15.05,109626.0,13.3619,13.3619,13.3353,13.3441,109626.0
2023-02-21 11:55:00,15.05,15.07,15.04,15.04,97929.0,13.3441,13.3619,13.3353,13.3353,97929.0
2023-02-21 12:00:00,15.04,15.07,15.04,15.07,89101.0,13.3353,13.3619,13.3353,13.3619,89101.0
2023-02-21 12:05:00,15.07,15.1,15.06,15.09,89969.0,13.3619,13.3885,13.353,13.3796,89969.0
2023-02-21 12:10:00,15.09,15.09,15.06,15.07,53841.0,13.3796,13.3796,13.353,13.3619,53841.0
2023-02-21 12:15:00,15.07,15.08,15.05,15.08,58816.0,13.3619,13.3707,13.3441,13.3707,58816.0
2023-02-21 12:20:00,15.07,15.08,15.05,15.06,65062.0,13.3619,13.3707,13.3441,13.353,65062.0
2023-02-21 12:25:00,15.06,15.06,15.04,15.04,55633.0,13.353,13.353,13.3353,13.3353,55633.0
2023-02-21 12:30:00,15.05,15.06,15.04,15.06,41765.0,13.3441,13.353,13.3353,13.353,41765.0
2023-02-21 12:35:00,15.06,15.07,15.05,15.07,61485.0,13.353,13.3619,13.3441,13.3619,61485.0
2023-02-21 12:40:00,15.07,15.09,15.05,15.08,124540.0,13.3619,13.3796,13.3441,13.3707,124540.0
2023-02-21 12:45:00,15.07,15.08,15.06,15.08,150046.0,13.3619,13.3707,13.353,13.3707,150046.0
2023-02-21 12:50:00,15.08,15.08,15.07,15.08,32823.0,13.3707,13.3707,13.3619,13.3707,32823.0
2023-02-21 12:55:00,15.07,15.08,15.06,15.07,80533.0,13.3619,13.3707,13.353,13.3619,80533.0
2023-02-21 13:00:00,15.06,15.07,15.04,15.07,87584.0,13.353,13.3619,13.3353,13.3619,87584.0
2023-02-21 13:05:00,15.07,15.07,15.03,15.04,69816.0,13.3619,13.3619,13.3264,13.3353,69816.0
2023-02-21 13:10:00,15.04,15.07,15.04,15.06,46571.0,13.3353,13.3619,13.3353,13.353,46571.0
2023-02-21 13:15:00,15.06,15.07,15.05,15.06,91739.0,13.353,13.3619,13.3441,13.353,91739.0
2023-02-21 13:20:00,15.07,15.08,15.05,15.06,68541.0,13.3619,13.3707,13.3441,13.353,68541.0
2023-02-21 13:25:00,15.06,15.06,15.02,15.04,104478.0,13.353,13.353,13.3175,13.3353,104478.0
2023-02-21 13:30:00,15.04,15.04,15.03,15.04,16456.0,13.3353,13.3353,13.3264,13.3353,16456.0
2023-02-21 13:35:00,15.03,15.03,15.02,15.03,59034.0,13.3264,13.3264,13.3175,13.3264,59034.0
2023-02-21 13:40:00,15.02,15.03,15.02,15.03,33485.0,13.3175,13.3264,13.3175,13.3264,33485.0
2023-02-21 13:45:00,15.03,15.03,15.0,15.01,85291.0,13.3264,13.3264,13.2998,13.3087,85291.0
2023-02-21 13:50:00,15.02,15.02,15.0,15.01,55429.0,13.3175,13.3175,13.2998,13.3087,55429.0
2023-02-21 13:55:00,15.01,15.02,15.0,15.01,112531.0,13.3087,13.3175,13.2998,13.3087,112531.0
2023-02-21 14:00:00,15.01,15.01,14.99,15.01,104960.0,13.3087,13.3087,13.2909,13.3087,104960.0
2023-02-21 14:05:00,15.0,15.01,14.98,14.99,53289.0,13.2998,13.3087,13.2821,13.2909,53289.0
2023-02-21 14:10:00,14.98,14.99,14.97,14.98,63365.0,13.2821,13.2909,13.2732,13.2821,63365.0
2023-02-21 14:15:00,14.98,14.98,14.96,14.96,59305.0,13.2821,13.2821,13.2643,13.2643,59305.0
2023-02-21 14:20:00,14.96,14.97,14.95,14.96,93864.0,13.2643,13.2732,13.2555,13.2643,93864.0
2023-02-21 14:25:00,14.96,14.98,14.96,14.98,40280.0,13.2643,13.2821,13.2643,13.2821,40280.0
2023-02-21 14:30:00,14.98,15.0,14.97,15.0,124316.0,13.2821,13.2998,13.2732,13.2998,124316.0
2023-02-21 14:35:00,15.0,15.01,14.99,15.0,83439.0,13.2998,13.3087,13.2909,13.2998,83439.0
2023-02-21 14:40:00,15.0,15.02,14.99,15.02,64053.0,13.2998,13.3175,13.2909,13.3175,64053.0
2023-02-21 14:45:00,15.02,15.03,15.01,15.03,80451.0,13.3175,13.3264,13.3087,13.3264,80451.0
2023-02-21 14:50:00,15.03,15.03,15.02,15.03,30506.0,13.3264,13.3264,13.3175,13.3264,30506.0
2023-02-21 14:55:00,15.03,15.04,15.01,15.03,86052.0,13.3264,13.3353,13.3087,13.3264,86052.0
2023-02-21 15:00:00,15.04,15.06,15.03,15.05,51055.0,13.3353,13.353,13.3264,13.3441,51055.0
2023-02-21 15:05:00,15.06,15.06,15.04,15.05,58773.0,13.353,13.353,13.3353,13.3441,58773.0
2023-02-21 15:10:00,15.04,15.06,15.03,15.04,105016.0,13.3353,13.353,13.3264,13.3353,105016.0
2023-02-21 15:15:00,15.04,15.05,15.02,15.04,98305.0,13.3353,13.3441,13.3175,13.3353,98305.0
2023-02-21 15:20:00,15.04,15.05,15.03,15.04,72130.0,13.3353,13.3441,13.3264,13.3353,72130.0
2023-02-21 15:25:00,15.04,15.05,15.03,15.04,82161.0,13.3353,13.3441,13.3264,13.3353,82161.0
2023-02-21 15:30:00,15.04,15.06,15.04,15.06,119279.0,13.3353,13.353,13.3353,13.353,119279.0
2023-02-21 15:35:00,15.06,15.08,15.04,15.08,197337.0,13.353,13.3707,13.3353,13.3707,197337.0
2023-02-21 15:40:00,15.08,15.08,15.06,15.08,268188.0,13.3707,13.3707,13.353,13.3707,268188.0
2023-02-21 15:45:00,15.08,15.1,15.07,15.1,246717.0,13.3707,13.3885,13.3619,13.3885,246717.0
2023-02-21 15:50:00,15.09,15.1,15.04,15.04,544343.0,13.3796,13.3885,13.3353,13.3353,544343.0
2023-02-21 15:55:00,15.05,15.05,15.03,15.04,646148.0,13.3441,13.3441,13.3264,13.3353,646148.0
2023-02-22 09:30:00,15.0,15.05,14.99,15.02,176184.0,13.2998,13.3441,13.2909,13.3175,176184.0
2023-02-22 09:35:00,15.01,15.03,14.99,15.03,77082.0,13.3087,13.3264,13.2909,13.3264,77082.0
2023-02-22 09:40:00,15.03,15.03,14.99,15.01,128025.0,13.3264,13.3264,13.2909,13.3087,128025.0
2023-02-22 09:45:00,15.0,15.04,14.97,15.04,118178.0,13.2998,13.3353,13.2732,13.3353,118178.0
2023-02-22 09:50:00,15.04,15.05,15.0,15.0,137097.0,13.3353,13.3441,13.2998,13.2998,137097.0
2023-02-22 09:55:00,15.01,15.05,15.0,15.01,484952.0,13.3087,13.3441,13.2998,13.3087,484952.0
2023-02-22 10:00:00,15.01,15.03,15.0,15.03,87494.0,13.3087,13.3264,13.2998,13.3264,87494.0
2023-02-22 10:05:00,15.03,15.03,15.0,15.02,69646.0,13.3264,13.3264,13.2998,13.3175,69646.0
2023-02-22 10:10:00,15.02,15.02,14.98,14.99,167567.0,13.3175,13.3175,13.2821,13.2909,167567.0
2023-02-22 10:15:00,14.99,15.0,14.96,14.97,135755.0,13.2909,13.2998,13.2643,13.2732,135755.0
2023-02-22 10:20:00,14.96,15.0,14.96,15.0,108484.0,13.2643,13.2998,13.2643,13.2998,108484.0
2023-02-22 10:25:00,15.0,15.02,14.96,14.96,172434.0,13.2998,13.3175,13.2643,13.2643,172434.0
2023-02-22 10:30:00,14.96,14.97,14.92,14.93,62891.0,13.2643,13.2732,13.2289,13.2377,62891.0
2023-02-22 10:35:00,14.93,14.95,14.92,14.94,50351.0,13.2377,13.2555,13.2289,13.2466,50351.0
2023-02-22 10:40:00,14.94,14.96,14.93,14.96,59320.0,13.2466,13.2643,13.2377,13.2643,59320.0
2023-02-22 10:45:00,14.96,14.98,14.95,14.96,120956.0,13.2643,13.2821,13.2555,13.2643,120956.0
2023-02-22 10:50:00,14.96,14.98,14.96,14.96,90466.0,13.2643,13.2821,13.2643,13.2643,90466.0
2023-02-22 10:55:00,14.96,14.97,14.96,14.96,45763.0,13.2643,13.2732,13.2643,13.2643,45763.0
2023-02-22 11:00:00,14.96,14.98,14.95,14.97,122549.0,13.2643,13.2821,13.2555,13.2732,122549.0
2023-02-22 11:05:00,14.98,14.98,14.96,14.96,45670.0,13.2821,13.2821,13.2643,13.2643,45670.0
2023-02-22 11:10:00,14.97,14.98,14.96,14.96,82197.0,13.2732,13.2821,13.2643,13.2643,82197.0
2023-02-22 11:15:00,14.96,14.97,14.96,14.96,42445.0,13.2643,13.2732,13.2643,13.2643,42445.0
2023-02-22 11:20:00,14.96,14.99,14.96,14.98,104222.0,13.2643,13.2909,13.2643,13.2821,104222.0
2023-02-22 11:25:00,14.99,14.99,14.97,14.97,56258.0,13.2909,13.2909,13.2732,13.2732,56258.0
2023-02-22 11:30:00,14.97,15.0,14.97,15.0,60001.0,13.2732,13.2998,13.2732,13.2998,60001.0
2023-02-22 11:35:00,15.0,15.01,14.97,14.99,110912.0,13.2998,13.3087,13.2732,13.2909,110912.0
2023-02-22 11:40:00,14.99,15.02,14.98,15.01,109649.0,13.2909,13.3175,13.2821,13.3087,109649.0
2023-02-22 11:45:00,15.01,15.01,14.98,15.0,230165.0,13.3087,13.3087,13.2821,13.2998,230165.0
2023-02-22 11:50:00,15.0,15.02,14.98,14.99,261589.0,13.2998,13.3175,13.2821,13.2909,261589.0
2023-02-22 11:55:00,14.99,14.99,14.97,14.98,106054.0,13.2909,13.2909,13.2732,13.2821,106054.0
2023-02-22 12:00:00,14.98,14.99,14.97,14.98,98234.0,13.2821,13.2909,13.2732,13.2821,98234.0
2023-02-22 12:05:00,14.98,15.01,14.97,15.01,54554.0,13.2821,13.3087,13.2732,13.3087,54554.0
2023-02-22 12:10:00,15.01,15.01,14.99,14.99,69208.0,13.3087,13.3087,13.2909,13.2909,69208.0
2023-02-22 12:15:00,15.0,15.03,14.99,15.03,72966.0,13.2998,13.3264,13.2909,13.3264,72966.0
2023-02-22 12:20:00,15.03,15.03,15.02,15.03,25022.0,13.3264,13.3264,13.3175,13.3264,25022.0
2023-02-22 12:25:00,15.03,15.03,15.01,15.01,90213.0,13.3264,13.3264,13.3087,13.3087,90213.0
2023-02-22 12:30:00,15.01,15.02,15.01,15.02,24542.0,13.3087,13.3175,13.3087,13.3175,24542.0
2023-02-22 12:35:00,15.01,15.03,15.01,15.02,171094.0,13.3087,13.3264,13.3087,13.3175,171094.0
2023-02-22 12:40:00,15.02,15.02,15.0,15.02,425507.0,13.3175,13.3175,13.2998,13.3175,425507.0
2023-02-22 12:45:00,15.02,15.06,15.01,15.04,220740.0,13.3175,13.353,13.3087,13.3353,220740.0
2023-02-22 12:50:00,15.04,15.06,15.04,15.06,114756.0,13.3353,13.353,13.3353,13.353,114756.0
2023-02-22 12:55:00,15.06,15.06,15.03,15.04,106345.0,13.353,13.353,13.3264,13.3353,106345.0
2023-02-22 13:00:00,15.04,15.05,15.02,15.04,142205.0,13.3353,13.3441,13.3175,13.3353,142205.0
2023-02-22 13:05:00,15.04,15.05,15.02,15.03,392682.0,13.3353,13.3441,13.3175,13.3264,392682.0
2023-02-22 13:10:00,15.03,15.03,15.02,15.03,35606.0,13.3264,13.3264,13.3175,13.3264,35606.0
2023-02-22 13:15:00,15.03,15.04,15.02,15.04,71934.0,13.3264,13.3353,13.3175,13.3353,71934.0
2023-02-22 13:20:00,15.04,15.05,15.03,15.04,52450.0,13.3353,13.3441,13.3264,13.3353,52450.0
2023-02-22 13:25:00,15.04,15.05,15.04,15.04,26353.0,13.3353,13.3441,13.3353,13.3353,26353.0
2023-02-22 13:30:00,15.04,15.05,15.02,15.04,150178.0,13.3353,13.3441,13.3175,13.3353,150178.0
2023-02-22 13:35:00,15.04,15.05,15.03,15.04,80371.0,13.3353,13.3441,13.3264,13.3353,80371.0
2023-02-22 13:40:00,15.04,15.05,15.03,15.04,50810.0,13.3353,13.3441,13.3264,13.3353,50810.0
2023-02-22 13:45:00,15.04,15.05,15.03,15.04,62371.0,13.3353,13.3441,13.3264,13.3353,62371.0
2023-02-22 13:50:00,15.04,15.04,15.02,15.03,53567.0,13.3353,13.3353,13.3175,13.3264,53567.0
2023-02-22 13:55:00,15.03,15.04,15.01,15.04,130695.0,13.3264,13.3353,13.3087,13.3353,130695.0
2023-02-22 14:00:00,15.04,15.07,14.99,15.04,279328.0,13.3353,13.3619,13.2909,13.3353,279328.0
2023-02-22 14:05:00,15.04,15.06,15.01,15.03,115578.0,13.3353,13.353,13.3087,13.3264,115578.0
2023-02-22 14:10:00,15.03,15.05,14.99,15.0,155910.0,13.3264,13.3441,13.2909,13.2998,155910.0
2023-02-22 14:15:00,15.0,15.01,14.96,15.01,122109.0,13.2998,13.3087,13.2643,13.3087,122109.0
2023-02-22 14:20:00,15.01,15.03,14.99,15.0,227425.0,13.3087,13.3264,13.2909,13.2998,227425.0
2023-02-22 14:25:00,15.0,15.02,14.97,14.99,364375.0,13.2998,13.3175,13.2732,13.2909,364375.0
2023-02-22 14:30:00,15.0,15.0,14.96,14.98,129853.0,13.2998,13.2998,13.2643,13.2821,129853.0
2023-02-22 14:35:00,14.98,14.99,14.95,14.96,124246.0,13.2821,13.2909,13.2555,13.2643,124246.0
2023-02-22 14:40:00,14.96,14.97,14.93,14.94,130405.0,13.2643,13.2732,13.2377,13.2466,130405.0
2023-02-22 14:45:00,14.94,14.97,14.92,14.96,236752.0,13.2466,13.2732,13.2289,13.2643,236752.0
2023-02-22 14:50:00,14.96,14.97,14.92,14.94,168898.0,13.2643,13.2732,13.2289,13.2466,168898.0
2023-02-22 14:55:00,14.94,14.94,14.88,14.88,171565.0,13.2466,13.2466,13.1934,13.1934,171565.0
2023-02-22 15:00:00,14.88,14.9,14.87,14.88,91170.0,13.1934,13.2111,13.1845,13.1934,91170.0
2023-02-22 15:05:00,14.88,14.89,14.86,14.86,144728.0,13.1934,13.2023,13.1757,13.1757,144728.0
2023-02-22 15:10:00,14.87,14.89,14.86,14.87,180161.0,13.1845,13.2023,13.1757,13.1845,180161.0
2023-02-22 15:15:00,14.87,14.89,14.86,14.86,154025.0,13.1845,13.2023,13.1757,13.1757,154025.0
2023-02-22 15:20:00,14.87,14.9,14.86,14.9,210387.0,13.1845,13.2111,13.1757,13.2111,210387.0
2023-02-22 15:25:00,14.9,14.9,14.87,14.88,190347.0,13.2111,13.2111,13.1845,13.1934,190347.0
2023-02-22 15:30:00,14.88,14.91,14.87,14.9,480795.0,13.1934,13.22,13.1845,13.2111,480795.0
2023-02-22 15:35:00,14.9,14.9,14.87,14.88,216671.0,13.2111,13.2111,13.1845,13.1934,216671.0
2023-02-22 15:40:00,14.88,14.9,14.87,14.89,246242.0,13.1934,13.2111,13.1845,13.2023,246242.0
2023-02-22 15:45:00,14.89,14.91,14.88,14.91,289209.0,13.2023,13.22,13.1934,13.22,289209.0
2023-02-22 15:50:00,14.91,14.92,14.89,14.9,588943.0,13.22,13.2289,13.2023,13.2111,588943.0
2023-02-22 15:55:00,14.91,14.95,14.9,14.95,1179135.0,13.22,13.2555,13.2111,13.2555,1179135.0
2023-02-23 09:30:00,15.01,15.11,15.0,15.1,121315.0,13.3087,13.3973,13.2998,13.3885,121315.0
2023-02-23 09:35:00,15.1,15.11,15.04,15.06,81329.0,13.3885,13.3973,13.3353,13.353,81329.0
2023-02-23 09:40:00,15.06,15.08,15.04,15.05,45457.0,13.353,13.3707,13.3353,13.3441,45457.0
2023-02-23 09:45:00,15.06,15.11,15.06,15.08,151296.0,13.353,13.3973,13.353,13.3707,151296.0
2023-02-23 09:50:00,15.07,15.12,15.07,15.11,93432.0,13.3619,13.4062,13.3619,13.3973,93432.0
2023-02-23 09:55:00,15.1,15.11,15.07,15.08,97586.0,13.3885,13.3973,13.3619,13.3707,97586.0
2023-02-23 10:00:00,15.08,15.09,15.03,15.05,52439.0,13.3707,13.3796,13.3264,13.3441,52439.0
2023-02-23 10:05:00,15.04,15.05,15.01,15.04,126726.0,13.3353,13.3441,13.3087,13.3353,126726.0
2023-02-23 10:10:00,15.04,15.05,15.02,15.05,91662.0,13.3353,13.3441,13.3175,13.3441,91662.0
2023-02-23 10:15:00,15.04,15.06,15.01,15.03,117388.0,13.3353,13.353,13.3087,13.3264,117388.0
2023-02-23 10:20:00,15.03,15.05,15.02,15.03,89787.0,13.3264,13.3441,13.3175,13.3264,89787.0
2023-02-23 10:25:00,15.04,15.04,15.02,15.02,34846.0,13.3353,13.3353,13.3175,13.3175,34846.0
2023-02-23 10:30:00,15.03,15.03,14.99,15.03,90823.0,13.3264,13.3264,13.2909,13.3264,90823.0
2023-02-23 10:35:00,15.03,15.03,15.01,15.02,120950.0,13.3264,13.3264,13.3087,13.3175,120950.0
2023-02-23 10:40:00,15.01,15.02,14.99,15.0,32636.0,13.3087,13.3175,13.2909,13.2998,32636.0
2023-02-23 10:45:00,15.01,15.01,14.93,14.95,80270.0,13.3087,13.3087,13.2377,13.2555,80270.0
2023-02-23 10:50:00,14.95,14.98,14.94,14.98,67581.0,13.2555,13.2821,13.2466,13.2821,67581.0
2023-02-23 10:55:00,14.98,15.0,14.97,14.99,55289.0,13.2821,13.2998,13.2732,13.2909,55289.0
2023-02-23 11:00:00,14.99,15.04,14.99,15.03,88375.0,13.2909,13.3353,13.2909,13.3264,88375.0
2023-02-23 11:05:00,15.03,15.04,15.0,15.02,164801.0,13.3264,13.3353,13.2998,13.3175,164801.0
2023-02-23 11:10:00,15.02,15.03,15.0,15.01,171204.0,13.3175,13.3264,13.2998,13.3087,171204.0
2023-02-23 11:15:00,15.0,15.01,14.99,15.0,88839.0,13.2998,13.3087,13.2909,13.2998,88839.0
2023-02-23 11:20:00,15.0,15.01,14.98,14.99,122042.0,13.2998,13.3087,13.2821,13.2909,122042.0
2023-02-23 11:25:00,15.0,15.0,14.97,14.99,83840.0,13.2998,13.2998,13.2732,13.2909,83840.0
2023-02-23 11:30:00,14.98,15.0,14.97,15.0,71199.0,13.2821,13.2998,13.2732,13.2998,71199.0
2023-02-23 11:35:00,14.99,15.0,14.98,14.99,85036.0,13.2909,13.2998,13.2821,13.2909,85036.0
2023-02-23 11:40:00,14.99,15.0,14.96,14.97,73791.0,13.2909,13.2998,13.2643,13.2732,73791.0
2023-02-23 11:45:00,14.97,14.98,14.95,14.95,88452.0,13.2732,13.2821,13.2555,13.2555,88452.0
2023-02-23 11:50:00,14.95,14.95,14.92,14.94,120862.0,13.2555,13.2555,13.2289,13.2466,120862.0
2023-02-23 11:55:00,14.93,14.95,14.92,14.94,77478.0,13.2377,13.2555,13.2289,13.2466,77478.0
2023-02-23 12:00:00,14.94,14.95,14.93,14.94,56541.0,13.2466,13.2555,13.2377,13.2466,56541.0
2023-02-23 12:05:00,14.93,14.94,14.92,14.94,130532.0,13.2377,13.2466,13.2289,13.2466,130532.0
2023-02-23 12:10:00,14.93,14.94,14.91,14.94,84980.0,13.2377,13.2466,13.22,13.2466,84980.0
2023-02-23 12:15:00,14.93,14.95,14.92,14.93,79109.0,13.2377,13.2555,13.2289,13.2377,79109.0
2023-02-23 12:20:00,14.93,14.93,14.9,14.92,49709.0,13.2377,13.2377,13.2111,13.2289,49709.0
2023-02-23 12:25:00,14.92,14.92,14.9,14.91,78906.0,13.2289,13.2289,13.2111,13.22,78906.0
2023-02-23 12:30:00,14.9,14.94,14.9,14.93,70084.0,13.2111,13.2466,13.2111,13.2377,70084.0
2023-02-23 12:35:00,14.94,14.94,14.92,14.93,103151.0,13.2466,13.2466,13.2289,13.2377,103151.0
2023-02-23 12:40:00,14.93,14.95,14.92,14.94,59808.0,13.2377,13.2555,13.2289,13.2466,59808.0
2023-02-23 12:45:00,14.94,14.94,14.92,14.93,61990.0,13.2466,13.2466,13.2289,13.2377,61990.0
2023-02-23 12:50:00,14.93,14.95,14.93,14.94,76975.0,13.2377,13.2555,13.2377,13.2466,76975.0
2023-02-23 12:55:00,14.95,14.96,14.93,14.96,80659.0,13.2555,13.2643,13.2377,13.2643,80659.0
2023-02-23 13:00:00,14.95,14.98,14.93,14.94,209437.0,13.2555,13.2821,13.2377,13.2466,209437.0
2023-02-23 13:05:00,14.94,14.94,14.92,14.94,52566.0,13.2466,13.2466,13.2289,13.2466,52566.0
2023-02-23 13:10:00,14.94,14.94,14.92,14.94,82192.0,13.2466,13.2466,13.2289,13.2466,82192.0
2023-02-23 13:15:00,14.94,14.96,14.92,14.96,125161.0,13.2466,13.2643,13.2289,13.2643,125161.0
2023-02-23 13:20:00,14.96,14.96,14.94,14.95,90327.0,13.2643,13.2643,13.2466,13.2555,90327.0
2023-02-23 13:25:00,14.95,14.96,14.94,14.95,90750.0,13.2555,13.2643,13.2466,13.2555,90750.0
2023-02-23 13:30:00,14.95,14.95,14.93,14.94,50617.0,13.2555,13.2555,13.2377,13.2466,50617.0
2023-02-23 13:35:00,14.94,14.94,14.92,14.93,55535.0,13.2466,13.2466,13.2289,13.2377,55535.0
2023-02-23 13:40:00,14.93,14.96,14.92,14.94,92417.0,13.2377,13.2643,13.2289,13.2466,92417.0
2023-02-23 13:45:00,14.94,14.96,14.93,14.96,41468.0,13.2466,13.2643,13.2377,13.2643,41468.0
2023-02-23 13:50:00,14.96,14.96,14.94,14.95,76114.0,13.2643,13.2643,13.2466,13.2555,76114.0
2023-02-23 13:55:00,14.95,14.95,14.93,14.95,42491.0,13.2555,13.2555,13.2377,13.2555,42491.0
2023-02-23 14:00:00,14.95,14.95,14.93,14.95,103581.0,13.2555,13.2555,13.2377,13.2555,103581.0
2023-02-23 14:05:00,14.95,14.96,14.94,14.96,28384.0,13.2555,13.2643,13.2466,13.2643,28384.0
2023-02-23 14:10:00,14.95,14.98,14.95,14.98,57604.0,13.2555,13.2821,13.2555,13.2821,57604.0
2023-02-23 14:15:00,14.98,15.0,14.98,15.0,53834.0,13.2821,13.2998,13.2821,13.2998,53834.0
2023-02-23 14:20:00,15.0,15.01,14.98,15.0,145174.0,13.2998,13.3087,13.2821,13.2998,145174.0
2023-02-23 14:25:00,15.0,15.01,14.99,15.0,80402.0,13.2998,13.3087,13.2909,13.2998,80402.0
2023-02-23 14:30:00,15.0,15.02,14.99,15.01,93844.0,13.2998,13.3175,13.2909,13.3087,93844.0
2023-02-23 14:35:00,15.02,15.02,15.01,15.02,23134.0,13.3175,13.3175,13.3087,13.3175,23134.0
2023-02-23 14:40:00,15.02,15.03,15.01,15.02,82025.0,13.3175,13.3264,13.3087,13.3175,82025.0
2023-02-23 14:45:00,15.02,15.04,15.01,15.04,60335.0,13.3175,13.3353,13.3087,13.3353,60335.0
2023-02-23 14:50:00,15.03,15.04,15.02,15.04,54444.0,13.3264,13.3353,13.3175,13.3353,54444.0
2023-02-23 14:55:00,15.04,15.04,15.02,15.03,79561.0,13.3353,13.3353,13.3175,13.3264,79561.0
2023-02-23 15:00:00,15.03,15.07,15.02,15.07,105029.0,13.3264,13.3619,13.3175,13.3619,105029.0
2023-02-23 15:05:00,15.07,15.08,15.06,15.07,144193.0,13.3619,13.3707,13.353,13.3619,144193.0
2023-02-23 15:10:00,15.07,15.1,15.07,15.1,100521.0,13.3619,13.3885,13.3619,13.3885,100521.0
2023-02-23 15:15:00,15.1,15.1,15.08,15.08,90845.0,13.3885,13.3885,13.3707,13.3707,90845.0
2023-02-23 15:20:00,15.08,15.1,15.07,15.1,78391.0,13.3707,13.3885,13.3619,13.3885,78391.0
2023-02-23 15:25:00,15.1,15.13,15.09,15.12,177860.0,13.3885,13.4151,13.3796,13.4062,177860.0
2023-02-23 15:30:00,15.12,15.13,15.11,15.13,83539.0,13.4062,13.4151,13.3973,13.4151,83539.0
2023-02-23 15:35:00,15.13,15.13,15.11,15.12,136975.0,13.4151,13.4151,13.3973,13.4062,136975.0
2023-02-23 15:40:00,15.12,15.13,15.1,15.12,230038.0,13.4062,13.4151,13.3885,13.4062,230038.0
2023-02-23 15:45:00,15.12,15.12,15.08,15.1,265277.0,13.4062,13.4062,13.3707,13.3885,265277.0
2023-02-23 15:50:00,15.1,15.1,15.08,15.09,205734.0,13.3885,13.3885,13.3707,13.3796,205734.0
2023-02-23 15:55:00,15.09,15.11,15.08,15.09,518354.0,13.3796,13.3973,13.3707,13.3796,518354.0
2023-02-24 09:30:00,14.96,15.0,14.93,14.97,120102.0,13.2643,13.2998,13.2377,13.2732,120102.0
2023-02-24 09:35:00,14.97,15.01,14.96,14.99,79537.0,13.2732,13.3087,13.2643,13.2909,79537.0
2023-02-24 09:40:00,15.0,15.0,14.91,14.91,65370.0,13.2998,13.2998,13.22,13.22,65370.0
2023-02-24 09:45:00,14.92,14.95,14.9,14.93,141399.0,13.2289,13.2555,13.2111,13.2377,141399.0
2023-02-24 09:50:00,14.93,14.95,14.92,14.95,82716.0,13.2377,13.2555,13.2289,13.2555,82716.0
2023-02-24 09:55:00,14.95,14.97,14.93,14.94,250683.0,13.2555,13.2732,13.2377,13.2466,250683.0
2023-02-24 10:00:00,14.93,15.03,14.93,15.02,140653.0,13.2377,13.3264,13.2377,13.3175,140653.0
2023-02-24 10:05:00,15.02,15.08,15.02,15.02,276948.0,13.3175,13.3707,13.3175,13.3175,276948.0
2023-02-24 10:10:00,15.02,15.03,14.99,14.99,184345.0,13.3175,13.3264,13.2909,13.2909,184345.0
2023-02-24 10:15:00,14.99,15.0,14.96,14.98,173754.0,13.2909,13.2998,13.2643,13.2821,173754.0
2023-02-24 10:20:00,14.98,15.03,14.97,14.99,266009.0,13.2821,13.3264,13.2732,13.2909,266009.0
2023-02-24 10:25:00,14.98,15.04,14.98,15.04,100278.0,13.2821,13.3353,13.2821,13.3353,100278.0
2023-02-24 10:30:00,15.04,15.05,15.02,15.04,119672.0,13.3353,13.3441,13.3175,13.3353,119672.0
2023-02-24 10:35:00,15.04,15.06,15.01,15.03,71889.0,13.3353,13.353,13.3087,13.3264,71889.0
2023-02-24 10:40:00,15.03,15.03,15.01,15.03,53509.0,13.3264,13.3264,13.3087,13.3264,53509.0
2023-02-24 10:45:00,15.03,15.05,15.02,15.03,112241.0,13.3264,13.3441,13.3175,13.3264,112241.0
2023-02-24 10:50:00,15.04,15.04,15.01,15.02,63683.0,13.3353,13.3353,13.3087,13.3175,63683.0
2023-02-24 10:55:00,15.02,15.06,15.01,15.06,153638.0,13.3175,13.353,13.3087,13.353,153638.0
2023-02-24 11:00:00,15.06,15.08,15.05,15.08,68701.0,13.353,13.3707,13.3441,13.3707,68701.0
2023-02-24 11:05:00,15.08,15.1,15.07,15.09,60277.0,13.3707,13.3885,13.3619,13.3796,60277.0
2023-02-24 11:10:00,15.09,15.1,15.08,15.09,61217.0,13.3796,13.3885,13.3707,13.3796,61217.0
2023-02-24 11:15:00,15.09,15.11,15.08,15.1,63707.0,13.3796,13.3973,13.3707,13.3885,63707.0
2023-02-24 11:20:00,15.1,15.11,15.08,15.1,63582.0,13.3885,13.3973,13.3707,13.3885,63582.0
2023-02-24 11:25:00,15.1,15.13,15.1,15.12,80037.0,13.3885,13.4151,13.3885,13.4062,80037.0
2023-02-24 11:30:00,15.12,15.14,15.1,15.13,148365.0,13.4062,13.4239,13.3885,13.4151,148365.0
2023-02-24 11:35:00,15.12,15.13,15.11,15.13,72644.0,13.4062,13.4151,13.3973,13.4151,72644.0
2023-02-24 11:40:00,15.13,15.15,15.12,15.14,175823.0,13.4151,13.4328,13.4062,13.4239,175823.0
2023-02-24 11:45:00,15.14,15.16,15.13,15.15,273753.0,13.4239,13.4417,13.4151,13.4328,273753.0
2023-02-24 11:50:00,15.15,15.16,15.13,15.13,120273.0,13.4328,13.4417,13.4151,13.4151,120273.0
2023-02-24 11:55:00,15.13,15.15,15.11,15.12,115877.0,13.4151,13.4328,13.3973,13.4062,115877.0
2023-02-24 12:00:00,15.13,15.13,15.12,15.13,33209.0,13.4151,13.4151,13.4062,13.4151,33209.0
2023-02-24 12:05:00,15.13,15.13,15.11,15.13,33634.0,13.4151,13.4151,13.3973,13.4151,33634.0
2023-02-24 12:10:00,15.13,15.13,15.12,15.13,9935.0,13.4151,13.4151,13.4062,13.4151,9935.0
2023-02-24 12:15:00,15.13,15.13,15.11,15.12,40018.0,13.4151,13.4151,13.3973,13.4062,40018.0
2023-02-24 12:20:00,15.12,15.13,15.11,15.13,22160.0,13.4062,13.4151,13.3973,13.4151,22160.0
2023-02-24 12:25:00,15.13,15.15,15.12,15.15,33296.0,13.4151,13.4328,13.4062,13.4328,33296.0
2023-02-24 12:30:00,15.15,15.17,15.13,15.17,116855.0,13.4328,13.4505,13.4151,13.4505,116855.0
2023-02-24 12:35:00,15.17,15.17,15.15,15.15,51442.0,13.4505,13.4505,13.4328,13.4328,51442.0
2023-02-24 12:40:00,15.15,15.16,15.13,15.14,93963.0,13.4328,13.4417,13.4151,13.4239,93963.0
2023-02-24 12:45:00,15.14,15.14,15.12,15.13,34382.0,13.4239,13.4239,13.4062,13.4151,34382.0
2023-02-24 12:50:00,15.13,15.13,15.1,15.1,42143.0,13.4151,13.4151,13.3885,13.3885,42143.0
2023-02-24 12:55:00,15.1,15.11,15.1,15.1,44988.0,13.3885,13.3973,13.3885,13.3885,44988.0
2023-02-24 13:00:00,15.1,15.12,15.1,15.12,59024.0,13.3885,13.4062,13.3885,13.4062,59024.0
2023-02-24 13:05:00,15.11,15.12,15.11,15.11,18966.0,13.3973,13.4062,13.3973,13.3973,18966.0
2023-02-24 13:10:00,15.12,15.12,15.1,15.11,74335.0,13.4062,13.4062,13.3885,13.3973,74335.0
2023-02-24 13:15:00,15.1,15.11,15.09,15.1,98533.0,13.3885,13.3973,13.3796,13.3885,98533.0
2023-02-24 13:20:00,15.1,15.1,15.09,15.09,81253.0,13.3885,13.3885,13.3796,13.3796,81253.0
2023-02-24 13:25:00,15.1,15.14,15.09,15.13,382930.0,13.3885,13.4239,13.3796,13.4151,382930.0
2023-02-24 13:30:00,15.13,15.13,15.1,15.13,116674.0,13.4151,13.4151,13.3885,13.4151,116674.0
2023-02-24 13:35:00,15.13,15.15,15.12,15.15,46280.0,13.4151,13.4328,13.4062,13.4328,46280.0
2023-02-24 13:40:00,15.15,15.16,15.14,15.16,35568.0,13.4328,13.4417,13.4239,13.4417,35568.0
2023-02-24 13:45:00,15.16,15.19,15.15,15.17,114767.0,13.4417,13.4683,13.4328,13.4505,114767.0
2023-02-24 13:50:00,15.17,15.19,15.17,15.19,25404.0,13.4505,13.4683,13.4505,13.4683,25404.0
2023-02-24 13:55:00,15.19,15.19,15.18,15.19,32610.0,13.4683,13.4683,13.4594,13.4683,32610.0
2023-02-24 14:00:00,15.19,15.21,15.18,15.2,87940.0,13.4683,13.486,13.4594,13.4771,87940.0
2023-02-24 14:05:00,15.2,15.21,15.19,15.21,27108.0,13.4771,13.486,13.4683,13.486,27108.0
2023-02-24 14:10:00,15.21,15.23,15.19,15.23,220428.0,13.486,13.5037,13.4683,13.5037,220428.0
2023-02-24 14:15:00,15.23,15.24,15.22,15.24,28071.0,13.5037,13.5126,13.4949,13.5126,28071.0
2023-02-24 14:20:00,15.24,15.24,15.22,15.22,95087.0,13.5126,13.5126,13.4949,13.4949,95087.0
2023-02-24 14:25:00,15.23,15.23,15.19,15.2,220313.0,13.5037,13.5037,13.4683,13.4771,220313.0
2023-02-24 14:30:00,15.2,15.21,15.18,15.21,97383.0,13.4771,13.486,13.4594,13.486,97383.0
2023-02-24 14:35:00,15.21,15.22,15.2,15.22,37863.0,13.486,13.4949,13.4771,13.4949,37863.0
2023-02-24 14:40:00,15.22,15.22,15.19,15.21,114617.0,13.4949,13.4949,13.4683,13.486,114617.0
2023-02-24 14:45:00,15.2,15.24,15.2,15.24,63975.0,13.4771,13.5126,13.4771,13.5126,63975.0
2023-02-24 14:50:00,15.24,15.25,15.23,15.24,83075.0,13.5126,13.5215,13.5037,13.5126,83075.0
2023-02-24 14:55:00,15.24,15.26,15.23,15.25,98666.0,13.5126,13.5303,13.5037,13.5215,98666.0
2023-02-24 15:00:00,15.25,15.26,15.24,15.25,63468.0,13.5215,13.5303,13.5126,13.5215,63468.0
2023-02-24 15:05:00,15.24,15.27,15.24,15.27,75342.0,13.5126,13.5392,13.5126,13.5392,75342.0
2023-02-24 15:10:00,15.27,15.27,15.25,15.26,145113.0,13.5392,13.5392,13.5215,13.5303,145113.0
2023-02-24 15:15:00,15.26,15.26,15.25,15.26,54759.0,13.5303,13.5303,13.5215,13.5303,54759.0
2023-02-24 15:20:00,15.26,15.28,15.25,15.28,64225.0,13.5303,13.5481,13.5215,13.5481,64225.0
2023-02-24 15:25:00,15.28,15.28,15.27,15.27,99617.0,13.5481,13.5481,13.5392,13.5392,99617.0
2023-02-24 15:30:00,15.27,15.28,15.25,15.25,208004.0,13.5392,13.5481,13.5215,13.5215,208004.0
2023-02-24 15:35:00,15.25,15.26,15.23,15.24,123707.0,13.5215,13.5303,13.5037,13.5126,123707.0
2023-02-24 15:40:00,15.24,15.26,15.24,15.26,85696.0,13.5126,13.5303,13.5126,13.5303,85696.0
2023-02-24 15:45:00,15.26,15.26,15.24,15.25,209970.0,13.5303,13.5303,13.5126,13.5215,209970.0
2023-02-24 15:50:00,15.25,15.28,15.23,15.27,526232.0,13.5215,13.5481,13.5037,13.5392,526232.0
2023-02-24 15:55:00,15.28,15.31,15.27,15.3,937211.0,13.5481,13.5747,13.5392,13.5658,937211.0
2023-02-27 09:30:00,15.44,15.45,15.36,15.38,122985.0,13.6899,13.6988,13.619,13.6367,122985.0
2023-02-27 09:35:00,15.39,15.41,15.39,15.39,29582.0,13.6456,13.6633,13.6456,13.6456,29582.0
2023-02-27 09:40:00,15.39,15.39,15.34,15.36,86056.0,13.6456,13.6456,13.6013,13.619,86056.0
2023-02-27 09:45:00,15.35,15.41,15.33,15.41,241636.0,13.6101,13.6633,13.5924,13.6633,241636.0
2023-02-27 09:50:00,15.41,15.44,15.4,15.44,47707.0,13.6633,13.6899,13.6545,13.6899,47707.0
2023-02-27 09:55:00,15.44,15.48,15.43,15.48,122125.0,13.6899,13.7254,13.6811,13.7254,122125.0
2023-02-27 10:00:00,15.48,15.48,15.45,15.48,55218.0,13.7254,13.7254,13.6988,13.7254,55218.0
2023-02-27 10:05:00,15.48,15.54,15.48,15.54,475407.0,13.7254,13.7786,13.7254,13.7786,475407.0
2023-02-27 10:10:00,15.53,15.54,15.52,15.53,143053.0,13.7697,13.7786,13.7609,13.7697,143053.0
2023-02-27 10:15:00,15.53,15.54,15.51,15.54,95704.0,13.7697,13.7786,13.752,13.7786,95704.0
2023-02-27 10:20:00,15.54,15.54,15.49,15.51,88166.0,13.7786,13.7786,13.7343,13.752,88166.0
2023-02-27 10:25:00,15.51,15.53,15.5,15.52,171915.0,13.752,13.7697,13.7431,13.7609,171915.0
2023-02-27 10:30:00,15.52,15.52,15.49,15.52,87355.0,13.7609,13.7609,13.7343,13.7609,87355.0
2023-02-27 10:35:00,15.52,15.52,15.46,15.47,100815.0,13.7609,13.7609,13.7077,13.7165,100815.0
2023-02-27 10:40:00,15.47,15.48,15.45,15.48,102423.0,13.7165,13.7254,13.6988,13.7254,102423.0
2023-02-27 10:45:00,15.47,15.48,15.45,15.46,47728.0,13.7165,13.7254,13.6988,13.7077,47728.0
2023-02-27 10:50:00,15.46,15.47,15.45,15.46,65792.0,13.7077,13.7165,13.6988,13.7077,65792.0
2023-02-27 10:55:00,15.45,15.45,15.42,15.45,97017.0,13.6988,13.6988,13.6722,13.6988,97017.0
2023-02-27 11:00:00,15.45,15.46,15.44,15.46,34586.0,13.6988,13.7077,13.6899,13.7077,34586.0
2023-02-27 11:05:00,15.46,15.47,15.45,15.46,29079.0,13.7077,13.7165,13.6988,13.7077,29079.0
2023-02-27 11:10:00,15.46,15.47,15.42,15.43,190846.0,13.7077,13.7165,13.6722,13.6811,190846.0
2023-02-27 11:15:00,15.42,15.43,15.4,15.41,83741.0,13.6722,13.6811,13.6545,13.6633,83741.0
2023-02-27 11:20:00,15.41,15.43,15.4,15.41,59540.0,13.6633,13.6811,13.6545,13.6633,59540.0
2023-02-27 11:25:00,15.42,15.42,15.4,15.41,64271.0,13.6722,13.6722,13.6545,13.6633,64271.0
2023-02-27 11:30:00,15.41,15.41,15.37,15.38,86089.0,13.6633,13.6633,13.6279,13.6367,86089.0
2023-02-27 11:35:00,15.38,15.4,15.37,15.4,28721.0,13.6367,13.6545,13.6279,13.6545,28721.0
2023-02-27 11:40:00,15.4,15.4,15.39,15.39,19239.0,13.6545,13.6545,13.6456,13.6456,19239.0
2023-02-27 11:45:00,15.39,15.4,15.39,15.4,16917.0,13.6456,13.6545,13.6456,13.6545,16917.0
2023-02-27 11:50:00,15.4,15.4,15.38,15.38,33333.0,13.6545,13.6545,13.6367,13.6367,33333.0
2023-02-27 11:55:00,15.39,15.41,15.38,15.4,64761.0,13.6456,13.6633,13.6367,13.6545,64761.0
2023-02-27 12:00:00,15.4,15.4,15.36,15.37,66439.0,13.6545,13.6545,13.619,13.6279,66439.0
2023-02-27 12:05:00,15.37,15.37,15.35,15.36,96941.0,13.6279,13.6279,13.6101,13.619,96941.0
2023-02-27 12:10:00,15.35,15.37,15.35,15.35,59723.0,13.6101,13.6279,13.6101,13.6101,59723.0
2023-02-27 12:15:00,15.36,15.36,15.34,15.35,58068.0,13.619,13.619,13.6013,13.6101,58068.0
2023-02-27 12:20:00,15.35,15.35,15.32,15.33,98773.0,13.6101,13.6101,13.5835,13.5924,98773.0
2023-02-27 12:25:00,15.33,15.34,15.32,15.34,35319.0,13.5924,13.6013,13.5835,13.6013,35319.0
2023-02-27 12:30:00,15.34,15.37,15.33,15.36,80096.0,13.6013,13.6279,13.5924,13.619,80096.0
2023-02-27 12:35:00,15.36,15.36,15.35,15.35,27843.0,13.619,13.619,13.6101,13.6101,27843.0
2023-02-27 12:40:00,15.36,15.36,15.35,15.36,22488.0,13.619,13.619,13.6101,13.619,22488.0
2023-02-27 12:45:00,15.35,15.36,15.35,15.36,42921.0,13.6101,13.619,13.6101,13.619,42921.0
2023-02-27 12:50:00,15.36,15.36,15.32,15.33,142534.0,13.619,13.619,13.5835,13.5924,142534.0
2023-02-27 12:55:00,15.33,15.34,15.32,15.34,70089.0,13.5924,13.6013,13.5835,13.6013,70089.0
2023-02-27 13:00:00,15.34,15.35,15.33,15.34,102038.0,13.6013,13.6101,13.5924,13.6013,102038.0
2023-02-27 13:05:00,15.34,15.34,15.33,15.34,50662.0,13.6013,13.6013,13.5924,13.6013,50662.0
2023-02-27 13:10:00,15.34,15.35,15.33,15.35,48861.0,13.6013,13.6101,13.5924,13.6101,48861.0
2023-02-27 13:15:00,15.35,15.36,15.34,15.36,55089.0,13.6101,13.619,13.6013,13.619,55089.0
2023-02-27 13:20:00,15.36,15.36,15.34,15.35,80418.0,13.619,13.619,13.6013,13.6101,80418.0
2023-02-27 13:25:00,15.35,15.35,15.32,15.33,118131.0,13.6101,13.6101,13.5835,13.5924,118131.0
2023-02-27 13:30:00,15.33,15.37,15.32,15.37,406065.0,13.5924,13.6279,13.5835,13.6279,406065.0
2023-02-27 13:35:00,15.37,15.38,15.35,15.38,208008.0,13.6279,13.6367,13.6101,13.6367,208008.0
2023-02-27 13:40:00,15.38,15.38,15.36,15.37,56105.0,13.6367,13.6367,13.619,13.6279,56105.0
2023-02-27 13:45:00,15.36,15.39,15.36,15.38,164318.0,13.619,13.6456,13.619,13.6367,164318.0
2023-02-27 13:50:00,15.39,15.39,15.36,15.37,133379.0,13.6456,13.6456,13.619,13.6279,133379.0
2023-02-27 13:55:00,15.37,15.39,15.36,15.39,102583.0,13.6279,13.6456,13.619,13.6456,102583.0
2023-02-27 14:00:00,15.39,15.39,15.38,15.38,40546.0,13.6456,13.6456,13.6367,13.6367,40546.0
2023-02-27 14:05:00,15.39,15.39,15.38,15.39,33315.0,13.6456,13.6456,13.6367,13.6456,33315.0
2023-02-27 14:10:00,15.39,15.39,15.38,15.39,45424.0,13.6456,13.6456,13.6367,13.6456,45424.0
2023-02-27 14:15:00,15.38,15.39,15.35,15.36,298871.0,13.6367,13.6456,13.6101,13.619,298871.0
2023-02-27 14:20:00,15.36,15.36,15.34,15.34,39598.0,13.619,13.619,13.6013,13.6013,39598.0
2023-02-27 14:25:00,15.35,15.35,15.33,15.34,111496.0,13.6101,13.6101,13.5924,13.6013,111496.0
2023-02-27 14:30:00,15.34,15.34,15.33,15.34,30402.0,13.6013,13.6013,13.5924,13.6013,30402.0
2023-02-27 14:35:00,15.34,15.34,15.33,15.34,62120.0,13.6013,13.6013,13.5924,13.6013,62120.0
2023-02-27 14:40:00,15.34,15.35,15.32,15.33,118422.0,13.6013,13.6101,13.5835,13.5924,118422.0
2023-02-27 14:45:00,15.33,15.33,15.31,15.32,60453.0,13.5924,13.5924,13.5747,13.5835,60453.0
2023-02-27 14:50:00,15.32,15.32,15.31,15.32,26054.0,13.5835,13.5835,13.5747,13.5835,26054.0
2023-02-27 14:55:00,15.32,15.32,15.31,15.32,58963.0,13.5835,13.5835,13.5747,13.5835,58963.0
2023-02-27 15:00:00,15.31,15.32,15.3,15.31,97793.0,13.5747,13.5835,13.5658,13.5747,97793.0
2023-02-27 15:05:00,15.31,15.31,15.3,15.31,67104.0,13.5747,13.5747,13.5658,13.5747,67104.0
2023-02-27 15:10:00,15.31,15.32,15.3,15.31,97998.0,13.5747,13.5835,13.5658,13.5747,97998.0
2023-02-27 15:15:00,15.31,15.31,15.29,15.31,141045.0,13.5747,13.5747,13.5569,13.5747,141045.0
2023-02-27 15:20:00,15.31,15.31,15.29,15.29,92743.0,13.5747,13.5747,13.5569,13.5569,92743.0
2023-02-27 15:25:00,15.29,15.31,15.29,15.31,97754.0,13.5569,13.5747,13.5569,13.5747,97754.0
2023-02-27 15:30:00,15.31,15.31,15.27,15.29,257942.0,13.5747,13.5747,13.5392,13.5569,257942.0
2023-02-27 15:35:00,15.29,15.29,15.27,15.28,98910.0,13.5569,13.5569,13.5392,13.5481,98910.0
2023-02-27 15:40:00,15.27,15.3,15.27,15.29,212119.0,13.5392,13.5658,13.5392,13.5569,212119.0
2023-02-27 15:45:00,15.29,15.3,15.28,15.29,303304.0,13.5569,13.5658,13.5481,13.5569,303304.0
2023-02-27 15:50:00,15.29,15.3,15.28,15.29,342079.0,13.5569,13.5658,13.5481,13.5569,342079.0
2023-02-27 15:55:00,15.29,15.31,15.28,15.31,563109.0,13.5569,13.5747,13.5481,13.5747,563109.0
2023-02-28 09:30:00,15.42,15.42,15.29,15.29,93398.0,13.6722,13.6722,13.5569,13.5569,93398.0
2023-02-28 09:35:00,15.29,15.34,15.27,15.34,48550.0,13.5569,13.6013,13.5392,13.6013,48550.0
2023-02-28 09:40:00,15.33,15.36,15.33,15.34,40198.0,13.5924,13.619,13.5924,13.6013,40198.0
2023-02-28 09:45:00,15.34,15.37,15.33,15.35,113851.0,13.6013,13.6279,13.5924,13.6101,113851.0
2023-02-28 09:50:00,15.35,15.38,15.33,15.36,72955.0,13.6101,13.6367,13.5924,13.619,72955.0
2023-02-28 09:55:00,15.36,15.37,15.34,15.35,29321.0,13.619,13.6279,13.6013,13.6101,29321.0
2023-02-28 10:00:00,15.35,15.38,15.34,15.36,81447.0,13.6101,13.6367,13.6013,13.619,81447.0
2023-02-28 10:05:00,15.36,15.37,15.33,15.33,51698.0,13.619,13.6279,13.5924,13.5924,51698.0
2023-02-28 10:10:00,15.33,15.33,15.3,15.33,144107.0,13.5924,13.5924,13.5658,13.5924,144107.0
2023-02-28 10:15:00,15.33,15.33,15.3,15.32,96716.0,13.5924,13.5924,13.5658,13.5835,96716.0
2023-02-28 10:20:00,15.32,15.33,15.31,15.33,327701.0,13.5835,13.5924,13.5747,13.5924,327701.0
2023-02-28 10:25:00,15.33,15.36,15.3,15.31,527594.0,13.5924,13.619,13.5658,13.5747,527594.0
2023-02-28 10:30:00,15.32,15.33,15.3,15.33,92986.0,13.5835,13.5924,13.5658,13.5924,92986.0
2023-02-28 10:35:00,15.33,15.34,15.32,15.34,112321.0,13.5924,13.6013,13.5835,13.6013,112321.0
2023-02-28 10:40:00,15.33,15.34,15.3,15.31,89835.0,13.5924,13.6013,13.5658,13.5747,89835.0
2023-02-28 10:45:00,15.31,15.32,15.29,15.32,110874.0,13.5747,13.5835,13.5569,13.5835,110874.0
2023-02-28 10:50:00,15.31,15.33,15.3,15.32,95453.0,13.5747,13.5924,13.5658,13.5835,95453.0
2023-02-28 10:55:00,15.32,15.32,15.3,15.31,41503.0,13.5835,13.5835,13.5658,13.5747,41503.0
2023-02-28 11:00:00,15.31,15.32,15.3,15.32,59957.0,13.5747,13.5835,13.5658,13.5835,59957.0
2023-02-28 11:05:00,15.32,15.32,15.3,15.3,45780.0,13.5835,13.5835,13.5658,13.5658,45780.0
2023-02-28 11:10:00,15.31,15.32,15.3,15.31,101885.0,13.5747,13.5835,13.5658,13.5747,101885.0
2023-02-28 11:15:00,15.31,15.32,15.3,15.32,160327.0,13.5747,13.5835,13.5658,13.5835,160327.0
2023-02-28 11:20:00,15.31,15.32,15.29,15.29,109588.0,13.5747,13.5835,13.5569,13.5569,109588.0
2023-02-28 11:25:00,15.29,15.31,15.28,15.28,163427.0,13.5569,13.5747,13.5481,13.5481,163427.0
2023-02-28 11:30:00,15.28,15.31,15.28,15.3,265387.0,13.5481,13.5747,13.5481,13.5658,265387.0
2023-02-28 11:35:00,15.3,15.31,15.29,15.31,67192.0,13.5658,13.5747,13.5569,13.5747,67192.0
2023-02-28 11:40:00,15.3,15.31,15.29,15.29,143593.0,13.5658,13.5747,13.5569,13.5569,143593.0
2023-02-28 11:45:00,15.3,15.3,15.28,15.29,35696.0,13.5658,13.5658,13.5481,13.5569,35696.0
2023-02-28 11:50:00,15.29,15.3,15.27,15.29,170866.0,13.5569,13.5658,13.5392,13.5569,170866.0
2023-02-28 11:55:00,15.29,15.3,15.28,15.28,76415.0,13.5569,13.5658,13.5481,13.5481,76415.0
2023-02-28 12:00:00,15.29,15.3,15.28,15.3,33184.0,13.5569,13.5658,13.5481,13.5658,33184.0
2023-02-28 12:05:00,15.3,15.31,15.29,15.3,153907.0,13.5658,13.5747,13.5569,13.5658,153907.0
2023-02-28 12:10:00,15.3,15.3,15.29,15.29,222153.0,13.5658,13.5658,13.5569,13.5569,222153.0
2023-02-28 12:15:00,15.29,15.31,15.28,15.29,395126.0,13.5569,13.5747,13.5481,13.5569,395126.0
2023-02-28 12:20:00,15.29,15.3,15.28,15.29,93904.0,13.5569,13.5658,13.5481,13.5569,93904.0
2023-02-28 12:25:00,15.29,15.3,15.29,15.3,70654.0,13.5569,13.5658,13.5569,13.5658,70654.0
2023-02-28 12:30:00,15.3,15.31,15.29,15.3,194763.0,13.5658,13.5747,13.5569,13.5658,194763.0
2023-02-28 12:35:00,15.3,15.31,15.28,15.31,92305.0,13.5658,13.5747,13.5481,13.5747,92305.0
2023-02-28 12:40:00,15.3,15.32,15.29,15.32,75590.0,13.5658,13.5835,13.5569,13.5835,75590.0
2023-02-28 12:45:00,15.32,15.36,15.31,15.36,244445.0,13.5835,13.619,13.5747,13.619,244445.0
2023-02-28 12:50:00,15.36,15.39,15.35,15.39,95613.0,13.619,13.6456,13.6101,13.6456,95613.0
2023-02-28 12:55:00,15.39,15.41,15.38,15.41,75539.0,13.6456,13.6633,13.6367,13.6633,75539.0
2023-02-28 13:00:00,15.41,15.41,15.4,15.4,57938.0,13.6633,13.6633,13.6545,13.6545,57938.0
2023-02-28 13:05:00,15.41,15.41,15.37,15.38,280177.0,13.6633,13.6633,13.6279,13.6367,280177.0
2023-02-28 13:10:00,15.37,15.4,15.37,15.39,144497.0,13.6279,13.6545,13.6279,13.6456,144497.0
2023-02-28 13:15:00,15.39,15.39,15.37,15.38,88124.0,13.6456,13.6456,13.6279,13.6367,88124.0
2023-02-28 13:20:00,15.38,15.4,15.37,15.4,50297.0,13.6367,13.6545,13.6279,13.6545,50297.0
2023-02-28 13:25:00,15.4,15.4,15.37,15.38,73596.0,13.6545,13.6545,13.6279,13.6367,73596.0
2023-02-28 13:30:00,15.38,15.39,15.36,15.37,97160.0,13.6367,13.6456,13.619,13.6279,97160.0
2023-02-28 13:35:00,15.37,15.37,15.36,15.37,59337.0,13.6279,13.6279,13.619,13.6279,59337.0
2023-02-28 13:40:00,15.37,15.37,15.35,15.35,93093.0,13.6279,13.6279,13.6101,13.6101,93093.0
2023-02-28 13:45:00,15.36,15.37,15.35,15.37,66335.0,13.619,13.6279,13.6101,13.6279,66335.0
2023-02-28 13:50:00,15.37,15.38,15.35,15.38,81278.0,13.6279,13.6367,13.6101,13.6367,81278.0
2023-02-28 13:55:00,15.38,15.38,15.37,15.38,160017.0,13.6367,13.6367,13.6279,13.6367,160017.0
2023-02-28 14:00:00,15.38,15.4,15.37,15.39,79841.0,13.6367,13.6545,13.6279,13.6456,79841.0
2023-02-28 14:05:00,15.39,15.39,15.36,15.38,213764.0,13.6456,13.6456,13.619,13.6367,213764.0
2023-02-28 14:10:00,15.38,15.38,15.37,15.37,40368.0,13.6367,13.6367,13.6279,13.6279,40368.0
2023-02-28 14:15:00,15.37,15.38,15.35,15.36,64742.0,13.6279,13.6367,13.6101,13.619,64742.0
2023-02-28 14:20:00,15.36,15.39,15.35,15.39,347946.0,13.619,13.6456,13.6101,13.6456,347946.0
2023-02-28 14:25:00,15.39,15.4,15.36,15.4,291753.0,13.6456,13.6545,13.619,13.6545,291753.0
2023-02-28 14:30:00,15.4,15.4,15.38,15.4,79267.0,13.6545,13.6545,13.6367,13.6545,79267.0
2023-02-28 14:35:00,15.39,15.4,15.38,15.4,52863.0,13.6456,13.6545,13.6367,13.6545,52863.0
2023-02-28 14:40:00,15.39,15.4,15.38,15.38,48003.0,13.6456,13.6545,13.6367,13.6367,48003.0
2023-02-28 14:45:00,15.39,15.4,15.38,15.39,101477.0,13.6456,13.6545,13.6367,13.6456,101477.0
2023-02-28 14:50:00,15.39,15.39,15.37,15.38,26447.0,13.6456,13.6456,13.6279,13.6367,26447.0
2023-02-28 14:55:00,15.37,15.38,15.36,15.37,32316.0,13.6279,13.6367,13.619,13.6279,32316.0
2023-02-28 15:00:00,15.37,15.37,15.34,15.36,63000.0,13.6279,13.6279,13.6013,13.619,63000.0
2023-02-28 15:05:00,15.36,15.36,15.35,15.36,66206.0,13.619,13.619,13.6101,13.619,66206.0
2023-02-28 15:10:00,15.36,15.37,15.35,15.37,52492.0,13.619,13.6279,13.6101,13.6279,52492.0
2023-02-28 15:15:00,15.37,15.37,15.35,15.36,147361.0,13.6279,13.6279,13.6101,13.619,147361.0
2023-02-28 15:20:00,15.35,15.36,15.34,15.35,54203.0,13.6101,13.619,13.6013,13.6101,54203.0
2023-02-28 15:25:00,15.35,15.36,15.34,15.35,81715.0,13.6101,13.619,13.6013,13.6101,81715.0
2023-02-28 15:30:00,15.35,15.36,15.33,15.33,124345.0,13.6101,13.619,13.5924,13.5924,124345.0
2023-02-28 15:35:00,15.33,15.34,15.32,15.34,134588.0,13.5924,13.6013,13.5835,13.6013,134588.0
2023-02-28 15:40:00,15.34,15.35,15.33,15.35,163410.0,13.6013,13.6101,13.5924,13.6101,163410.0
2023-02-28 15:45:00,15.35,15.35,15.32,15.33,187541.0,13.6101,13.6101,13.5835,13.5924,187541.0
2023-02-28 15:50:00,15.33,15.36,15.32,15.36,362107.0,13.5924,13.619,13.5835,13.619,362107.0
2023-02-28 15:55:00,15.36,15.38,15.31,15.31,1234584.0,13.619,13.6367,13.5747,13.5747,1234584.0
2023-03-01 09:30:00,15.31,15.31,15.15,15.2,218847.0,13.5747,13.5747,13.4328,13.4771,218847.0
2023-03-01 09:35:00,15.19,15.24,15.19,15.24,130448.0,13.4683,13.5126,13.4683,13.5126,130448.0
2023-03-01 09:40:00,15.23,15.26,15.19,15.26,214178.0,13.5037,13.5303,13.4683,13.5303,214178.0
2023-03-01 09:45:00,15.25,15.26,15.18,15.22,263609.0,13.5215,13.5303,13.4594,13.4949,263609.0
2023-03-01 09:50:00,15.21,15.23,15.19,15.19,91426.0,13.486,13.5037,13.4683,13.4683,91426.0
2023-03-01 09:55:00,15.2,15.21,15.19,15.21,102082.0,13.4771,13.486,13.4683,13.486,102082.0
2023-03-01 10:00:00,15.21,15.23,15.17,15.22,182908.0,13.486,13.5037,13.4505,13.4949,182908.0
2023-03-01 10:05:00,15.23,15.23,15.19,15.19,158291.0,13.5037,13.5037,13.4683,13.4683,158291.0
2023-03-01 10:10:00,15.2,15.2,15.14,15.16,135637.0,13.4771,13.4771,13.4239,13.4417,135637.0
2023-03-01 10:15:00,15.16,15.19,15.13,15.18,175771.0,13.4417,13.4683,13.4151,13.4594,175771.0
2023-03-01 10:20:00,15.18,15.21,15.17,15.2,85183.0,13.4594,13.486,13.4505,13.4771,85183.0
2023-03-01 10:25:00,15.2,15.22,15.18,15.21,129038.0,13.4771,13.4949,13.4594,13.486,129038.0
2023-03-01 10:30:00,15.21,15.23,15.2,15.23,48946.0,13.486,13.5037,13.4771,13.5037,48946.0
2023-03-01 10:35:00,15.23,15.29,15.22,15.26,121774.0,13.5037,13.5569,13.4949,13.5303,121774.0
2023-03-01 10:40:00,15.26,15.28,15.25,15.27,58465.0,13.5303,13.5481,13.5215,13.5392,58465.0
2023-03-01 10:45:00,15.27,15.32,15.26,15.32,224521.0,13.5392,13.5835,13.5303,13.5835,224521.0
2023-03-01 10:50:00,15.31,15.33,15.29,15.31,112938.0,13.5747,13.5924,13.5569,13.5747,112938.0
2023-03-01 10:55:00,15.3,15.35,15.29,15.34,115949.0,13.5658,13.6101,13.5569,13.6013,115949.0
2023-03-01 11:00:00,15.33,15.34,15.31,15.32,115680.0,13.5924,13.6013,13.5747,13.5835,115680.0
2023-03-01 11:05:00,15.32,15.33,15.25,15.27,124365.0,13.5835,13.5924,13.5215,13.5392,124365.0
2023-03-01 11:10:00,15.27,15.27,15.23,15.23,138141.0,13.5392,13.5392,13.5037,13.5037,138141.0
2023-03-01 11:15:00,15.24,15.24,15.2,15.21,367018.0,13.5126,13.5126,13.4771,13.486,367018.0
2023-03-01 11:20:00,15.21,15.24,15.2,15.24,145262.0,13.486,13.5126,13.4771,13.5126,145262.0
2023-03-01 11:25:00,15.24,15.26,15.23,15.25,63917.0,13.5126,13.5303,13.5037,13.5215,63917.0
2023-03-01 11:30:00,15.25,15.27,15.24,15.26,74479.0,13.5215,13.5392,13.5126,13.5303,74479.0
2023-03-01 11:35:00,15.26,15.29,15.25,15.28,86702.0,13.5303,13.5569,13.5215,13.5481,86702.0
2023-03-01 11:40:00,15.28,15.3,15.27,15.29,87030.0,13.5481,13.5658,13.5392,13.5569,87030.0
2023-03-01 11:45:00,15.29,15.32,15.28,15.29,140630.0,13.5569,13.5835,13.5481,13.5569,140630.0
2023-03-01 11:50:00,15.3,15.31,15.29,15.29,40014.0,13.5658,13.5747,13.5569,13.5569,40014.0
2023-03-01 11:55:00,15.29,15.31,15.29,15.3,68134.0,13.5569,13.5747,13.5569,13.5658,68134.0
2023-03-01 12:00:00,15.29,15.32,15.29,15.32,75519.0,13.5569,13.5835,13.5569,13.5835,75519.0
2023-03-01 12:05:00,15.32,15.33,15.3,15.33,77397.0,13.5835,13.5924,13.5658,13.5924,77397.0
2023-03-01 12:10:00,15.33,15.35,15.32,15.33,86989.0,13.5924,13.6101,13.5835,13.5924,86989.0
2023-03-01 12:15:00,15.33,15.34,15.32,15.33,38546.0,13.5924,13.6013,13.5835,13.5924,38546.0
2023-03-01 12:20:00,15.33,15.35,15.32,15.34,91412.0,13.5924,13.6101,13.5835,13.6013,91412.0
2023-03-01 12:25:00,15.33,15.35,15.33,15.34,66106.0,13.5924,13.6101,13.5924,13.6013,66106.0
2023-03-01 12:30:00,15.34,15.34,15.33,15.34,57495.0,13.6013,13.6013,13.5924,13.6013,57495.0
2023-03-01 12:35:00,15.34,15.35,15.32,15.34,88178.0,13.6013,13.6101,13.5835,13.6013,88178.0
2023-03-01 12:40:00,15.34,15.35,15.33,15.34,64587.0,13.6013,13.6101,13.5924,13.6013,64587.0
2023-03-01 12:45:00,15.34,15.36,15.33,15.35,74478.0,13.6013,13.619,13.5924,13.6101,74478.0
2023-03-01 12:50:00,15.35,15.35,15.33,15.35,54938.0,13.6101,13.6101,13.5924,13.6101,54938.0
2023-03-01 12:55:00,15.35,15.36,15.31,15.33,484497.0,13.6101,13.619,13.5747,13.5924,484497.0
2023-03-01 13:00:00,15.32,15.32,15.3,15.31,38597.0,13.5835,13.5835,13.5658,13.5747,38597.0
2023-03-01 13:05:00,15.3,15.31,15.28,15.31,64960.0,13.5658,13.5747,13.5481,13.5747,64960.0
2023-03-01 13:10:00,15.31,15.32,15.3,15.32,53127.0,13.5747,13.5835,13.5658,13.5835,53127.0
2023-03-01 13:15:00,15.32,15.32,15.3,15.31,63448.0,13.5835,13.5835,13.5658,13.5747,63448.0
2023-03-01 13:20:00,15.31,15.31,15.29,15.29,54867.0,13.5747,13.5747,13.5569,13.5569,54867.0
2023-03-01 13:25:00,15.29,15.31,15.28,15.29,59419.0,13.5569,13.5747,13.5481,13.5569,59419.0
2023-03-01 13:30:00,15.29,15.29,15.27,15.28,83128.0,13.5569,13.5569,13.5392,13.5481,83128.0
2023-03-01 13:35:00,15.27,15.29,15.27,15.27,65946.0,13.5392,13.5569,13.5392,13.5392,65946.0
2023-03-01 13:40:00,15.27,15.28,15.25,15.27,129328.0,13.5392,13.5481,13.5215,13.5392,129328.0
2023-03-01 13:45:00,15.26,15.28,15.26,15.28,43623.0,13.5303,13.5481,13.5303,13.5481,43623.0
2023-03-01 13:50:00,15.28,15.28,15.27,15.28,43720.0,13.5481,13.5481,13.5392,13.5481,43720.0
2023-03-01 13:55:00,15.28,15.28,15.25,15.27,85284.0,13.5481,13.5481,13.5215,13.5392,85284.0
2023-03-01 14:00:00,15.27,15.27,15.24,15.25,88233.0,13.5392,13.5392,13.5126,13.5215,88233.0
2023-03-01 14:05:00,15.25,15.25,15.23,15.25,53549.0,13.5215,13.5215,13.5037,13.5215,53549.0
2023-03-01 14:10:00,15.25,15.27,15.24,15.25,108313.0,13.5215,13.5392,13.5126,13.5215,108313.0
2023-03-01 14:15:00,15.26,15.26,15.23,15.24,51464.0,13.5303,13.5303,13.5037,13.5126,51464.0
2023-03-01 14:20:00,15.25,15.26,15.23,15.24,436951.0,13.5215,13.5303,13.5037,13.5126,436951.0
2023-03-01 14:25:00,15.25,15.25,15.21,15.22,49839.0,13.5215,13.5215,13.486,13.4949,49839.0
2023-03-01 14:30:00,15.21,15.23,15.21,15.21,93872.0,13.486,13.5037,13.486,13.486,93872.0
2023-03-01 14:35:00,15.21,15.23,15.21,15.23,46553.0,13.486,13.5037,13.486,13.5037,46553.0
2023-03-01 14:40:00,15.23,15.23,15.2,15.21,72148.0,13.5037,13.5037,13.4771,13.486,72148.0
2023-03-01 14:45:00,15.21,15.22,15.2,15.21,48255.0,13.486,13.4949,13.4771,13.486,48255.0
2023-03-01 14:50:00,15.21,15.21,15.19,15.21,111849.0,13.486,13.486,13.4683,13.486,111849.0
2023-03-01 14:55:00,15.21,15.22,15.2,15.21,34393.0,13.486,13.4949,13.4771,13.486,34393.0
2023-03-01 15:00:00,15.21,15.23,15.21,15.21,119272.0,13.486,13.5037,13.486,13.486,119272.0
2023-03-01 15:05:00,15.21,15.23,15.21,15.23,80837.0,13.486,13.5037,13.486,13.5037,80837.0
2023-03-01 15:10:00,15.23,15.24,15.22,15.24,47272.0,13.5037,13.5126,13.4949,13.5126,47272.0
2023-03-01 15:15:00,15.24,15.25,15.22,15.24,79298.0,13.5126,13.5215,13.4949,13.5126,79298.0
2023-03-01 15:20:00,15.24,15.25,15.23,15.24,67556.0,13.5126,13.5215,13.5037,13.5126,67556.0
2023-03-01 15:25:00,15.24,15.24,15.22,15.24,98357.0,13.5126,13.5126,13.4949,13.5126,98357.0
2023-03-01 15:30:00,15.24,15.26,15.23,15.25,100681.0,13.5126,13.5303,13.5037,13.5215,100681.0
2023-03-01 15:35:00,15.26,15.26,15.24,15.25,94391.0,13.5303,13.5303,13.5126,13.5215,94391.0
2023-03-01 15:40:00,15.25,15.26,15.24,15.26,127789.0,13.5215,13.5303,13.5126,13.5303,127789.0
2023-03-01 15:45:00,15.26,15.28,15.25,15.28,240813.0,13.5303,13.5481,13.5215,13.5481,240813.0
2023-03-01 15:50:00,15.28,15.29,15.27,15.28,409266.0,13.5481,13.5569,13.5392,13.5481,409266.0
2023-03-01 15:55:00,15.28,15.31,15.27,15.3,684447.0,13.5481,13.5747,13.5392,13.5658,684447.0
2023-03-02 09:30:00,15.16,15.21,15.08,15.1,296826.0,13.4417,13.486,13.3707,13.3885,296826.0
2023-03-02 09:35:00,15.09,15.1,15.0,15.02,170028.0,13.3796,13.3885,13.2998,13.3175,170028.0
2023-03-02 09:40:00,15.02,15.02,14.91,14.91,207083.0,13.3175,13.3175,13.22,13.22,207083.0
2023-03-02 09:45:00,14.92,14.92,14.85,14.87,154113.0,13.2289,13.2289,13.1668,13.1845,154113.0
2023-03-02 09:50:00,14.86,14.91,14.86,14.91,117161.0,13.1757,13.22,13.1757,13.22,117161.0
2023-03-02 09:55:00,14.91,14.91,14.85,14.88,176557.0,13.22,13.22,13.1668,13.1934,176557.0
2023-03-02 10:00:00,14.88,14.95,14.88,14.95,89390.0,13.1934,13.2555,13.1934,13.2555,89390.0
2023-03-02 10:05:00,14.95,14.99,14.94,14.97,64391.0,13.2555,13.2909,13.2466,13.2732,64391.0
2023-03-02 10:10:00,14.97,14.97,14.95,14.95,64719.0,13.2732,13.2732,13.2555,13.2555,64719.0
2023-03-02 10:15:00,14.95,14.97,14.94,14.95,53737.0,13.2555,13.2732,13.2466,13.2555,53737.0
2023-03-02 10:20:00,14.95,14.96,14.91,14.92,62668.0,13.2555,13.2643,13.22,13.2289,62668.0
2023-03-02 10:25:00,14.92,14.95,14.91,14.94,74464.0,13.2289,13.2555,13.22,13.2466,74464.0
2023-03-02 10:30:00,14.94,14.97,14.93,14.96,55266.0,13.2466,13.2732,13.2377,13.2643,55266.0
2023-03-02 10:35:00,14.96,14.98,14.94,14.95,140684.0,13.2643,13.2821,13.2466,13.2555,140684.0
2023-03-02 10:40:00,14.95,14.95,14.93,14.93,40318.0,13.2555,13.2555,13.2377,13.2377,40318.0
2023-03-02 10:45:00,14.93,14.94,14.92,14.93,57825.0,13.2377,13.2466,13.2289,13.2377,57825.0
2023-03-02 10:50:00,14.92,14.95,14.92,14.95,58217.0,13.2289,13.2555,13.2289,13.2555,58217.0
2023-03-02 10:55:00,14.95,14.95,14.93,14.94,77928.0,13.2555,13.2555,13.2377,13.2466,77928.0
2023-03-02 11:00:00,14.94,14.97,14.94,14.96,70828.0,13.2466,13.2732,13.2466,13.2643,70828.0
2023-03-02 11:05:00,14.96,14.97,14.95,14.96,15394.0,13.2643,13.2732,13.2555,13.2643,15394.0
2023-03-02 11:10:00,14.97,14.99,14.96,14.97,74162.0,13.2732,13.2909,13.2643,13.2732,74162.0
2023-03-02 11:15:00,14.97,14.99,14.96,14.97,110530.0,13.2732,13.2909,13.2643,13.2732,110530.0
2023-03-02 11:20:00,14.98,14.98,14.96,14.97,40682.0,13.2821,13.2821,13.2643,13.2732,40682.0
2023-03-02 11:25:00,14.97,14.98,14.94,14.95,318069.0,13.2732,13.2821,13.2466,13.2555,318069.0
2023-03-02 11:30:00,14.95,14.96,14.93,14.94,49798.0,13.2555,13.2643,13.2377,13.2466,49798.0
2023-03-02 11:35:00,14.93,14.94,14.91,14.92,66615.0,13.2377,13.2466,13.22,13.2289,66615.0
2023-03-02 11:40:00,14.92,14.92,14.89,14.9,39791.0,13.2289,13.2289,13.2023,13.2111,39791.0
2023-03-02 11:45:00,14.9,14.9,14.86,14.87,69898.0,13.2111,13.2111,13.1757,13.1845,69898.0
2023-03-02 11:50:00,14.87,14.89,14.86,14.87,106756.0,13.1845,13.2023,13.1757,13.1845,106756.0
2023-03-02 11:55:00,14.87,14.87,14.85,14.86,93717.0,13.1845,13.1845,13.1668,13.1757,93717.0
2023-03-02 12:00:00,14.86,14.86,14.84,14.84,75758.0,13.1757,13.1757,13.1579,13.1579,75758.0
2023-03-02 12:05:00,14.84,14.85,14.82,14.83,71231.0,13.1579,13.1668,13.1402,13.1491,71231.0
2023-03-02 12:10:00,14.82,14.83,14.8,14.81,89722.0,13.1402,13.1491,13.1225,13.1313,89722.0
2023-03-02 12:15:00,14.81,14.81,14.79,14.8,69488.0,13.1313,13.1313,13.1136,13.1225,69488.0
2023-03-02 12:20:00,14.79,14.81,14.78,14.79,90517.0,13.1136,13.1313,13.1047,13.1136,90517.0
2023-03-02 12:25:00,14.79,14.81,14.79,14.8,75601.0,13.1136,13.1313,13.1136,13.1225,75601.0
2023-03-02 12:30:00,14.8,14.84,14.79,14.83,87429.0,13.1225,13.1579,13.1136,13.1491,87429.0
2023-03-02 12:35:00,14.83,14.84,14.81,14.83,35021.0,13.1491,13.1579,13.1313,13.1491,35021.0
2023-03-02 12:40:00,14.83,14.83,14.81,14.81,69715.0,13.1491,13.1491,13.1313,13.1313,69715.0
2023-03-02 12:45:00,14.82,14.82,14.79,14.8,79370.0,13.1402,13.1402,13.1136,13.1225,79370.0
2023-03-02 12:50:00,14.8,14.83,14.8,14.83,43145.0,13.1225,13.1491,13.1225,13.1491,43145.0
2023-03-02 12:55:00,14.83,14.84,14.82,14.84,27975.0,13.1491,13.1579,13.1402,13.1579,27975.0
2023-03-02 13:00:00,14.84,14.85,14.83,14.84,63863.0,13.1579,13.1668,13.1491,13.1579,63863.0
2023-03-02 13:05:00,14.83,14.84,14.82,14.83,29434.0,13.1491,13.1579,13.1402,13.1491,29434.0
2023-03-02 13:10:00,14.83,14.83,14.81,14.82,35969.0,13.1491,13.1491,13.1313,13.1402,35969.0
2023-03-02 13:15:00,14.82,14.82,14.8,14.82,37283.0,13.1402,13.1402,13.1225,13.1402,37283.0
2023-03-02 13:20:00,14.82,14.82,14.8,14.8,30470.0,13.1402,13.1402,13.1225,13.1225,30470.0
2023-03-02 13:25:00,14.81,14.81,14.79,14.8,35586.0,13.1313,13.1313,13.1136,13.1225,35586.0
2023-03-02 13:30:00,14.79,14.8,14.78,14.79,54168.0,13.1136,13.1225,13.1047,13.1136,54168.0
2023-03-02 13:35:00,14.79,14.87,14.78,14.84,193386.0,13.1136,13.1845,13.1047,13.1579,193386.0
2023-03-02 13:40:00,14.85,14.86,14.82,14.84,107324.0,13.1668,13.1757,13.1402,13.1579,107324.0
2023-03-02 13:45:00,14.84,14.85,14.83,14.85,31132.0,13.1579,13.1668,13.1491,13.1668,31132.0
2023-03-02 13:50:00,14.84,14.85,14.84,14.85,32249.0,13.1579,13.1668,13.1579,13.1668,32249.0
2023-03-02 13:55:00,14.85,14.89,14.84,14.88,108183.0,13.1668,13.2023,13.1579,13.1934,108183.0
2023-03-02 14:00:00,14.88,14.91,14.88,14.9,298382.0,13.1934,13.22,13.1934,13.2111,298382.0
2023-03-02 14:05:00,14.9,14.9,14.87,14.89,85387.0,13.2111,13.2111,13.1845,13.2023,85387.0
2023-03-02 14:10:00,14.89,14.9,14.86,14.87,92149.0,13.2023,13.2111,13.1757,13.1845,92149.0
2023-03-02 14:15:00,14.87,14.87,14.85,14.87,44004.0,13.1845,13.1845,13.1668,13.1845,44004.0
2023-03-02 14:20:00,14.87,14.88,14.87,14.88,66264.0,13.1845,13.1934,13.1845,13.1934,66264.0
2023-03-02 14:25:00,14.88,14.9,14.87,14.9,44400.0,13.1934,13.2111,13.1845,13.2111,44400.0
2023-03-02 14:30:00,14.9,14.91,14.88,14.88,90501.0,13.2111,13.22,13.1934,13.1934,90501.0
2023-03-02 14:35:00,14.89,14.89,14.87,14.89,113045.0,13.2023,13.2023,13.1845,13.2023,113045.0
2023-03-02 14:40:00,14.89,14.89,14.85,14.85,176763.0,13.2023,13.2023,13.1668,13.1668,176763.0
2023-03-02 14:45:00,14.85,14.88,14.85,14.88,128093.0,13.1668,13.1934,13.1668,13.1934,128093.0
2023-03-02 14:50:00,14.88,14.89,14.87,14.88,101041.0,13.1934,13.2023,13.1845,13.1934,101041.0
2023-03-02 14:55:00,14.88,14.89,14.87,14.89,44128.0,13.1934,13.2023,13.1845,13.2023,44128.0
2023-03-02 15:00:00,14.89,14.9,14.87,14.88,86800.0,13.2023,13.2111,13.1845,13.1934,86800.0
2023-03-02 15:05:00,14.88,14.88,14.86,14.87,47921.0,13.1934,13.1934,13.1757,13.1845,47921.0
2023-03-02 15:10:00,14.87,14.89,14.86,14.89,131456.0,13.1845,13.2023,13.1757,13.2023,131456.0
2023-03-02 15:15:00,14.89,14.91,14.88,14.9,219620.0,13.2023,13.22,13.1934,13.2111,219620.0
2023-03-02 15:20:00,14.9,14.91,14.89,14.91,60366.0,13.2111,13.22,13.2023,13.22,60366.0
2023-03-02 15:25:00,14.91,14.91,14.9,14.91,83590.0,13.22,13.22,13.2111,13.22,83590.0
2023-03-02 15:30:00,14.91,14.92,14.9,14.92,383472.0,13.22,13.2289,13.2111,13.2289,383472.0
2023-03-02 15:35:00,14.92,14.94,14.91,14.94,81480.0,13.2289,13.2466,13.22,13.2466,81480.0
2023-03-02 15:40:00,14.94,14.95,14.93,14.95,141112.0,13.2466,13.2555,13.2377,13.2555,141112.0
2023-03-02 15:45:00,14.94,14.95,14.94,14.95,160058.0,13.2466,13.2555,13.2466,13.2555,160058.0
2023-03-02 15:50:00,14.95,14.96,14.93,14.95,856632.0,13.2555,13.2643,13.2377,13.2555,856632.0
2023-03-02 15:55:00,14.95,14.98,14.94,14.97,894275.0,13.2555,13.2821,13.2466,13.2732,894275.0
2023-03-03 09:30:00,15.05,15.08,14.96,14.98,227788.0,13.3441,13.3707,13.2643,13.2821,227788.0
2023-03-03 09:35:00,14.98,15.02,14.92,14.94,319141.0,13.2821,13.3175,13.2289,13.2466,319141.0
2023-03-03 09:40:00,14.95,14.95,14.9,14.94,128167.0,13.2555,13.2555,13.2111,13.2466,128167.0
2023-03-03 09:45:00,14.93,14.97,14.92,14.97,134900.0,13.2377,13.2732,13.2289,13.2732,134900.0
2023-03-03 09:50:00,14.97,15.02,14.96,15.0,250564.0,13.2732,13.3175,13.2643,13.2998,250564.0
2023-03-03 09:55:00,15.0,15.03,14.99,15.0,134162.0,13.2998,13.3264,13.2909,13.2998,134162.0
2023-03-03 10:00:00,15.0,15.01,14.92,14.95,297219.0,13.2998,13.3087,13.2289,13.2555,297219.0
2023-03-03 10:05:00,14.96,14.98,14.92,14.95,908407.0,13.2643,13.2821,13.2289,13.2555,908407.0
2023-03-03 10:10:00,14.95,15.0,14.94,15.0,167122.0,13.2555,13.2998,13.2466,13.2998,167122.0
2023-03-03 10:15:00,15.0,15.0,14.97,15.0,263319.0,13.2998,13.2998,13.2732,13.2998,263319.0
2023-03-03 10:20:00,15.0,15.05,14.99,15.03,205595.0,13.2998,13.3441,13.2909,13.3264,205595.0
2023-03-03 10:25:00,15.03,15.06,15.03,15.06,73253.0,13.3264,13.353,13.3264,13.353,73253.0
2023-03-03 10:30:00,15.06,15.06,15.02,15.03,118554.0,13.353,13.353,13.3175,13.3264,118554.0
2023-03-03 10:35:00,15.03,15.03,14.99,15.01,422519.0,13.3264,13.3264,13.2909,13.3087,422519.0
2023-03-03 10:40:00,15.01,15.04,15.0,15.04,148348.0,13.3087,13.3353,13.2998,13.3353,148348.0
2023-03-03 10:45:00,15.04,15.04,15.0,15.03,182437.0,13.3353,13.3353,13.2998,13.3264,182437.0
2023-03-03 10:50:00,15.02,15.05,15.01,15.03,167202.0,13.3175,13.3441,13.3087,13.3264,167202.0
2023-03-03 10:55:00,15.03,15.05,15.02,15.05,75196.0,13.3264,13.3441,13.3175,13.3441,75196.0
2023-03-03 11:00:00,15.04,15.08,15.04,15.06,172367.0,13.3353,13.3707,13.3353,13.353,172367.0
2023-03-03 11:05:00,15.06,15.08,15.05,15.07,55965.0,13.353,13.3707,13.3441,13.3619,55965.0
2023-03-03 11:10:00,15.07,15.09,15.05,15.08,135515.0,13.3619,13.3796,13.3441,13.3707,135515.0
2023-03-03 11:15:00,15.08,15.1,15.07,15.09,105369.0,13.3707,13.3885,13.3619,13.3796,105369.0
2023-03-03 11:20:00,15.09,15.1,15.08,15.1,213020.0,13.3796,13.3885,13.3707,13.3885,213020.0
2023-03-03 11:25:00,15.1,15.11,15.09,15.1,83211.0,13.3885,13.3973,13.3796,13.3885,83211.0
2023-03-03 11:30:00,15.1,15.11,15.09,15.1,128229.0,13.3885,13.3973,13.3796,13.3885,128229.0
2023-03-03 11:35:00,15.1,15.12,15.08,15.1,251369.0,13.3885,13.4062,13.3707,13.3885,251369.0
2023-03-03 11:40:00,15.1,15.11,15.09,15.1,58546.0,13.3885,13.3973,13.3796,13.3885,58546.0
2023-03-03 11:45:00,15.1,15.11,15.08,15.1,207867.0,13.3885,13.3973,13.3707,13.3885,207867.0
2023-03-03 11:50:00,15.1,15.11,15.08,15.1,61881.0,13.3885,13.3973,13.3707,13.3885,61881.0
2023-03-03 11:55:00,15.1,15.12,15.09,15.11,300940.0,13.3885,13.4062,13.3796,13.3973,300940.0
2023-03-03 12:00:00,15.12,15.12,15.1,15.11,65295.0,13.4062,13.4062,13.3885,13.3973,65295.0
2023-03-03 12:05:00,15.11,15.13,15.1,15.13,80407.0,13.3973,13.4151,13.3885,13.4151,80407.0
2023-03-03 12:10:00,15.13,15.14,15.11,15.12,82726.0,13.4151,13.4239,13.3973,13.4062,82726.0
2023-03-03 12:15:00,15.12,15.12,15.1,15.11,76367.0,13.4062,13.4062,13.3885,13.3973,76367.0
2023-03-03 12:20:00,15.1,15.11,15.09,15.1,65897.0,13.3885,13.3973,13.3796,13.3885,65897.0
2023-03-03 12:25:00,15.1,15.1,15.09,15.1,35598.0,13.3885,13.3885,13.3796,13.3885,35598.0
2023-03-03 12:30:00,15.1,15.11,15.09,15.11,47494.0,13.3885,13.3973,13.3796,13.3973,47494.0
2023-03-03 12:35:00,15.11,15.11,15.1,15.11,31862.0,13.3973,13.3973,13.3885,13.3973,31862.0
2023-03-03 12:40:00,15.11,15.12,15.1,15.12,137722.0,13.3973,13.4062,13.3885,13.4062,137722.0
2023-03-03 12:45:00,15.12,15.12,15.11,15.11,45034.0,13.4062,13.4062,13.3973,13.3973,45034.0
2023-03-03 12:50:00,15.12,15.14,15.11,15.14,54776.0,13.4062,13.4239,13.3973,13.4239,54776.0
2023-03-03 12:55:00,15.14,15.15,15.13,15.14,122483.0,13.4239,13.4328,13.4151,13.4239,122483.0
2023-03-03 13:00:00,15.14,15.15,15.13,15.14,34034.0,13.4239,13.4328,13.4151,13.4239,34034.0
2023-03-03 13:05:00,15.15,15.15,15.13,15.15,84568.0,13.4328,13.4328,13.4151,13.4328,84568.0
2023-03-03 13:10:00,15.14,15.15,15.14,15.15,73532.0,13.4239,13.4328,13.4239,13.4328,73532.0
2023-03-03 13:15:00,15.15,15.15,15.12,15.13,70859.0,13.4328,13.4328,13.4062,13.4151,70859.0
2023-03-03 13:20:00,15.13,15.14,15.12,15.12,57732.0,13.4151,13.4239,13.4062,13.4062,57732.0
2023-03-03 13:25:00,15.12,15.14,15.12,15.13,101398.0,13.4062,13.4239,13.4062,13.4151,101398.0
2023-03-03 13:30:00,15.13,15.14,15.13,15.14,67140.0,13.4151,13.4239,13.4151,13.4239,67140.0
2023-03-03 13:35:00,15.14,15.15,15.13,15.15,59714.0,13.4239,13.4328,13.4151,13.4328,59714.0
2023-03-03 13:40:00,15.15,15.15,15.13,15.15,72954.0,13.4328,13.4328,13.4151,13.4328,72954.0
2023-03-03 13:45:00,15.15,15.16,15.14,15.16,43340.0,13.4328,13.4417,13.4239,13.4417,43340.0
2023-03-03 13:50:00,15.16,15.16,15.14,15.15,68990.0,13.4417,13.4417,13.4239,13.4328,68990.0
2023-03-03 13:55:00,15.15,15.16,15.14,15.16,66606.0,13.4328,13.4417,13.4239,13.4417,66606.0
2023-03-03 14:00:00,15.16,15.18,15.15,15.17,126798.0,13.4417,13.4594,13.4328,13.4505,126798.0
2023-03-03 14:05:00,15.17,15.2,15.16,15.2,103049.0,13.4505,13.4771,13.4417,13.4771,103049.0
2023-03-03 14:10:00,15.2,15.24,15.19,15.24,111244.0,13.4771,13.5126,13.4683,13.5126,111244.0
2023-03-03 14:15:00,15.23,15.24,15.22,15.23,154712.0,13.5037,13.5126,13.4949,13.5037,154712.0
2023-03-03 14:20:00,15.23,15.23,15.2,15.21,196116.0,13.5037,13.5037,13.4771,13.486,196116.0
2023-03-03 14:25:00,15.2,15.21,15.19,15.2,183490.0,13.4771,13.486,13.4683,13.4771,183490.0
2023-03-03 14:30:00,15.2,15.2,15.18,15.19,263210.0,13.4771,13.4771,13.4594,13.4683,263210.0
2023-03-03 14:35:00,15.2,15.2,15.17,15.18,83714.0,13.4771,13.4771,13.4505,13.4594,83714.0
2023-03-03 14:40:00,15.18,15.19,15.17,15.19,110915.0,13.4594,13.4683,13.4505,13.4683,110915.0
2023-03-03 14:45:00,15.19,15.21,15.17,15.21,89940.0,13.4683,13.486,13.4505,13.486,89940.0
2023-03-03 14:50:00,15.21,15.22,15.2,15.21,46632.0,13.486,13.4949,13.4771,13.486,46632.0
2023-03-03 14:55:00,15.21,15.22,15.2,15.22,77768.0,13.486,13.4949,13.4771,13.4949,77768.0
2023-03-03 15:00:00,15.22,15.24,15.22,15.24,78945.0,13.4949,13.5126,13.4949,13.5126,78945.0
2023-03-03 15:05:00,15.24,15.25,15.23,15.25,124835.0,13.5126,13.5215,13.5037,13.5215,124835.0
2023-03-03 15:10:00,15.24,15.25,15.22,15.22,121247.0,13.5126,13.5215,13.4949,13.4949,121247.0
2023-03-03 15:15:00,15.22,15.23,15.21,15.21,81812.0,13.4949,13.5037,13.486,13.486,81812.0
2023-03-03 15:20:00,15.21,15.23,15.21,15.22,59891.0,13.486,13.5037,13.486,13.4949,59891.0
2023-03-03 15:25:00,15.23,15.23,15.21,15.23,144408.0,13.5037,13.5037,13.486,13.5037,144408.0
2023-03-03 15:30:00,15.23,15.23,15.22,15.23,88757.0,13.5037,13.5037,13.4949,13.5037,88757.0
2023-03-03 15:35:00,15.23,15.23,15.19,15.2,336893.0,13.5037,13.5037,13.4683,13.4771,336893.0
2023-03-03 15:40:00,15.21,15.21,15.19,15.21,109849.0,13.486,13.486,13.4683,13.486,109849.0
2023-03-03 15:45:00,15.21,15.21,15.18,15.19,229771.0,13.486,13.486,13.4594,13.4683,229771.0
2023-03-03 15:50:00,15.19,15.22,15.18,15.21,742896.0,13.4683,13.4949,13.4594,13.486,742896.0
2023-03-03 15:55:00,15.21,15.23,15.21,15.21,854419.0,13.486,13.5037,13.486,13.486,854419.0
2023-03-06 09:30:00,15.24,15.26,15.19,15.21,232111.0,13.5126,13.5303,13.4683,13.486,232111.0
2023-03-06 09:35:00,15.21,15.25,15.19,15.2,144958.0,13.486,13.5215,13.4683,13.4771,144958.0
2023-03-06 09:40:00,15.21,15.27,15.17,15.26,451501.0,13.486,13.5392,13.4505,13.5303,451501.0
2023-03-06 09:45:00,15.26,15.29,15.22,15.29,169370.0,13.5303,13.5569,13.4949,13.5569,169370.0
2023-03-06 09:50:00,15.29,15.3,15.26,15.27,87201.0,13.5569,13.5658,13.5303,13.5392,87201.0
2023-03-06 09:55:00,15.28,15.31,15.26,15.28,123679.0,13.5481,13.5747,13.5303,13.5481,123679.0
2023-03-06 10:00:00,15.28,15.29,15.24,15.27,139531.0,13.5481,13.5569,13.5126,13.5392,139531.0
2023-03-06 10:05:00,15.27,15.31,15.26,15.31,97127.0,13.5392,13.5747,13.5303,13.5747,97127.0
2023-03-06 10:10:00,15.31,15.36,15.29,15.36,78178.0,13.5747,13.619,13.5569,13.619,78178.0
2023-03-06 10:15:00,15.36,15.36,15.33,15.34,78145.0,13.619,13.619,13.5924,13.6013,78145.0
2023-03-06 10:20:00,15.33,15.35,15.31,15.32,84183.0,13.5924,13.6101,13.5747,13.5835,84183.0
2023-03-06 10:25:00,15.32,15.33,15.3,15.32,62493.0,13.5835,13.5924,13.5658,13.5835,62493.0
2023-03-06 10:30:00,15.32,15.33,15.31,15.32,56639.0,13.5835,13.5924,13.5747,13.5835,56639.0
2023-03-06 10:35:00,15.32,15.32,15.28,15.28,72799.0,13.5835,13.5835,13.5481,13.5481,72799.0
2023-03-06 10:40:00,15.28,15.3,15.27,15.29,77080.0,13.5481,13.5658,13.5392,13.5569,77080.0
2023-03-06 10:45:00,15.29,15.3,15.27,15.28,74585.0,13.5569,13.5658,13.5392,13.5481,74585.0
2023-03-06 10:50:00,15.28,15.29,15.27,15.28,53514.0,13.5481,13.5569,13.5392,13.5481,53514.0
2023-03-06 10:55:00,15.28,15.29,15.25,15.26,112724.0,13.5481,13.5569,13.5215,13.5303,112724.0
2023-03-06 11:00:00,15.26,15.27,15.25,15.27,75534.0,13.5303,13.5392,13.5215,13.5392,75534.0
2023-03-06 11:05:00,15.27,15.27,15.25,15.26,52945.0,13.5392,13.5392,13.5215,13.5303,52945.0
2023-03-06 11:10:00,15.27,15.28,15.26,15.27,84298.0,13.5392,13.5481,13.5303,13.5392,84298.0
2023-03-06 11:15:00,15.28,15.3,15.26,15.29,89938.0,13.5481,13.5658,13.5303,13.5569,89938.0
2023-03-06 11:20:00,15.28,15.29,15.26,15.27,65261.0,13.5481,13.5569,13.5303,13.5392,65261.0
2023-03-06 11:25:00,15.27,15.27,15.23,15.24,51262.0,13.5392,13.5392,13.5037,13.5126,51262.0
2023-03-06 11:30:00,15.23,15.24,15.21,15.23,69407.0,13.5037,13.5126,13.486,13.5037,69407.0
2023-03-06 11:35:00,15.23,15.24,15.22,15.23,43385.0,13.5037,13.5126,13.4949,13.5037,43385.0
2023-03-06 11:40:00,15.23,15.24,15.22,15.24,138788.0,13.5037,13.5126,13.4949,13.5126,138788.0
2023-03-06 11:45:00,15.24,15.27,15.23,15.27,107788.0,13.5126,13.5392,13.5037,13.5392,107788.0
2023-03-06 11:50:00,15.27,15.27,15.25,15.27,64355.0,13.5392,13.5392,13.5215,13.5392,64355.0
2023-03-06 11:55:00,15.27,15.27,15.26,15.27,58828.0,13.5392,13.5392,13.5303,13.5392,58828.0
2023-03-06 12:00:00,15.27,15.27,15.26,15.27,26904.0,13.5392,13.5392,13.5303,13.5392,26904.0
2023-03-06 12:05:00,15.27,15.27,15.24,15.25,97836.0,13.5392,13.5392,13.5126,13.5215,97836.0
2023-03-06 12:10:00,15.25,15.26,15.24,15.26,44928.0,13.5215,13.5303,13.5126,13.5303,44928.0
2023-03-06 12:15:00,15.26,15.26,15.24,15.26,56121.0,13.5303,13.5303,13.5126,13.5303,56121.0
2023-03-06 12:20:00,15.26,15.26,15.24,15.24,60768.0,13.5303,13.5303,13.5126,13.5126,60768.0
2023-03-06 12:25:00,15.25,15.25,15.23,15.24,30730.0,13.5215,13.5215,13.5037,13.5126,30730.0
2023-03-06 12:30:00,15.24,15.24,15.22,15.23,30841.0,13.5126,13.5126,13.4949,13.5037,30841.0
2023-03-06 12:35:00,15.23,15.23,15.21,15.21,87177.0,13.5037,13.5037,13.486,13.486,87177.0
2023-03-06 12:40:00,15.22,15.23,15.21,15.21,56523.0,13.4949,13.5037,13.486,13.486,56523.0
2023-03-06 12:45:00,15.21,15.22,15.19,15.2,44823.0,13.486,13.4949,13.4683,13.4771,44823.0
2023-03-06 12:50:00,15.2,15.21,15.19,15.2,31675.0,13.4771,13.486,13.4683,13.4771,31675.0
2023-03-06 12:55:00,15.2,15.21,15.19,15.2,57612.0,13.4771,13.486,13.4683,13.4771,57612.0
2023-03-06 13:00:00,15.2,15.2,15.18,15.19,26455.0,13.4771,13.4771,13.4594,13.4683,26455.0
2023-03-06 13:05:00,15.19,15.2,15.18,15.19,67898.0,13.4683,13.4771,13.4594,13.4683,67898.0
2023-03-06 13:10:00,15.19,15.19,15.18,15.19,16182.0,13.4683,13.4683,13.4594,13.4683,16182.0
2023-03-06 13:15:00,15.19,15.19,15.17,15.18,33351.0,13.4683,13.4683,13.4505,13.4594,33351.0
2023-03-06 13:20:00,15.18,15.19,15.16,15.17,71351.0,13.4594,13.4683,13.4417,13.4505,71351.0
2023-03-06 13:25:00,15.17,15.18,15.16,15.18,42551.0,13.4505,13.4594,13.4417,13.4594,42551.0
2023-03-06 13:30:00,15.17,15.18,15.16,15.17,28652.0,13.4505,13.4594,13.4417,13.4505,28652.0
2023-03-06 13:35:00,15.17,15.17,15.14,15.15,53639.0,13.4505,13.4505,13.4239,13.4328,53639.0
2023-03-06 13:40:00,15.15,15.15,15.13,15.15,96221.0,13.4328,13.4328,13.4151,13.4328,96221.0
2023-03-06 13:45:00,15.14,15.15,15.12,15.13,69022.0,13.4239,13.4328,13.4062,13.4151,69022.0
2023-03-06 13:50:00,15.13,15.14,15.12,15.13,71080.0,13.4151,13.4239,13.4062,13.4151,71080.0
2023-03-06 13:55:00,15.14,15.15,15.12,15.15,66119.0,13.4239,13.4328,13.4062,13.4328,66119.0
2023-03-06 14:00:00,15.15,15.15,15.14,15.15,97289.0,13.4328,13.4328,13.4239,13.4328,97289.0
2023-03-06 14:05:00,15.15,15.16,15.14,15.16,93482.0,13.4328,13.4417,13.4239,13.4417,93482.0
2023-03-06 14:10:00,15.16,15.17,15.15,15.17,76675.0,13.4417,13.4505,13.4328,13.4505,76675.0
2023-03-06 14:15:00,15.17,15.17,15.14,15.15,93112.0,13.4505,13.4505,13.4239,13.4328,93112.0
2023-03-06 14:20:00,15.15,15.17,15.14,15.17,90432.0,13.4328,13.4505,13.4239,13.4505,90432.0
2023-03-06 14:25:00,15.17,15.19,15.16,15.19,89327.0,13.4505,13.4683,13.4417,13.4683,89327.0
2023-03-06 14:30:00,15.19,15.2,15.18,15.19,229396.0,13.4683,13.4771,13.4594,13.4683,229396.0
2023-03-06 14:35:00,15.19,15.22,15.18,15.22,198560.0,13.4683,13.4949,13.4594,13.4949,198560.0
2023-03-06 14:40:00,15.22,15.26,15.21,15.24,276010.0,13.4949,13.5303,13.486,13.5126,276010.0
2023-03-06 14:45:00,15.24,15.24,15.2,15.22,217648.0,13.5126,13.5126,13.4771,13.4949,217648.0
2023-03-06 14:50:00,15.22,15.23,15.21,15.21,64360.0,13.4949,13.5037,13.486,13.486,64360.0
2023-03-06 14:55:00,15.22,15.23,15.19,15.21,124817.0,13.4949,13.5037,13.4683,13.486,124817.0
2023-03-06 15:00:00,15.21,15.21,15.19,15.21,86574.0,13.486,13.486,13.4683,13.486,86574.0
2023-03-06 15:05:00,15.21,15.22,15.2,15.2,216140.0,13.486,13.4949,13.4771,13.4771,216140.0
2023-03-06 15:10:00,15.21,15.21,15.18,15.19,282203.0,13.486,13.486,13.4594,13.4683,282203.0
2023-03-06 15:15:00,15.19,15.19,15.17,15.19,139130.0,13.4683,13.4683,13.4505,13.4683,139130.0
2023-03-06 15:20:00,15.19,15.2,15.17,15.18,159414.0,13.4683,13.4771,13.4505,13.4594,159414.0
2023-03-06 15:25:00,15.18,15.19,15.17,15.18,61557.0,13.4594,13.4683,13.4505,13.4594,61557.0
2023-03-06 15:30:00,15.17,15.18,15.15,15.16,362249.0,13.4505,13.4594,13.4328,13.4417,362249.0
2023-03-06 15:35:00,15.16,15.18,15.15,15.18,409557.0,13.4417,13.4594,13.4328,13.4594,409557.0
2023-03-06 15:40:00,15.17,15.19,15.16,15.18,241519.0,13.4505,13.4683,13.4417,13.4594,241519.0
2023-03-06 15:45:00,15.19,15.19,15.16,15.18,238419.0,13.4683,13.4683,13.4417,13.4594,238419.0
2023-03-06 15:50:00,15.18,15.19,15.17,15.17,521385.0,13.4594,13.4683,13.4505,13.4505,521385.0
2023-03-06 15:55:00,15.18,15.21,15.17,15.18,833025.0,13.4594,13.486,13.4505,13.4594,833025.0
2023-03-07 09:30:00,15.04,15.13,14.88,14.92,417574.0,13.3353,13.4151,13.1934,13.2289,417574.0
2023-03-07 09:35:00,14.91,14.98,14.87,14.92,191285.0,13.22,13.2821,13.1845,13.2289,191285.0
2023-03-07 09:40:00,14.92,14.93,14.87,14.89,140996.0,13.2289,13.2377,13.1845,13.2023,140996.0
2023-03-07 09:45:00,14.89,14.91,14.85,14.86,311014.0,13.2023,13.22,13.1668,13.1757,311014.0
2023-03-07 09:50:00,14.86,14.88,14.85,14.88,155189.0,13.1757,13.1934,13.1668,13.1934,155189.0
2023-03-07 09:55:00,14.88,14.88,14.83,14.87,89832.0,13.1934,13.1934,13.1491,13.1845,89832.0
2023-03-07 10:00:00,14.88,14.88,14.78,14.79,202534.0,13.1934,13.1934,13.1047,13.1136,202534.0
2023-03-07 10:05:00,14.79,14.81,14.74,14.76,531830.0,13.1136,13.1313,13.0693,13.087,531830.0
2023-03-07 10:10:00,14.75,14.82,14.73,14.82,86449.0,13.0781,13.1402,13.0604,13.1402,86449.0
2023-03-07 10:15:00,14.82,14.84,14.79,14.8,152641.0,13.1402,13.1579,13.1136,13.1225,152641.0
2023-03-07 10:20:00,14.8,14.85,14.79,14.82,122045.0,13.1225,13.1668,13.1136,13.1402,122045.0
2023-03-07 10:25:00,14.82,14.82,14.74,14.75,192995.0,13.1402,13.1402,13.0693,13.0781,192995.0
2023-03-07 10:30:00,14.75,14.8,14.73,14.76,284265.0,13.0781,13.1225,13.0604,13.087,284265.0
2023-03-07 10:35:00,14.75,14.78,14.72,14.73,140041.0,13.0781,13.1047,13.0515,13.0604,140041.0
2023-03-07 10:40:00,14.73,14.73,14.68,14.69,113342.0,13.0604,13.0604,13.0161,13.0249,113342.0
2023-03-07 10:45:00,14.69,14.71,14.67,14.69,180496.0,13.0249,13.0427,13.0072,13.0249,180496.0
2023-03-07 10:50:00,14.69,14.7,14.63,14.65,226856.0,13.0249,13.0338,12.9717,12.9895,226856.0
2023-03-07 10:55:00,14.64,14.65,14.57,14.58,154090.0,12.9806,12.9895,12.9185,12.9274,154090.0
2023-03-07 11:00:00,14.58,14.64,14.57,14.63,161976.0,12.9274,12.9806,12.9185,12.9717,161976.0
2023-03-07 11:05:00,14.64,14.67,14.62,14.66,225795.0,12.9806,13.0072,12.9629,12.9983,225795.0
2023-03-07 11:10:00,14.66,14.68,14.64,14.65,246931.0,12.9983,13.0161,12.9806,12.9895,246931.0
2023-03-07 11:15:00,14.64,14.66,14.63,14.65,223586.0,12.9806,12.9983,12.9717,12.9895,223586.0
2023-03-07 11:20:00,14.65,14.65,14.61,14.62,403870.0,12.9895,12.9895,12.954,12.9629,403870.0
2023-03-07 11:25:00,14.61,14.65,14.61,14.65,275120.0,12.954,12.9895,12.954,12.9895,275120.0
2023-03-07 11:30:00,14.65,14.66,14.6,14.62,310483.0,12.9895,12.9983,12.9451,12.9629,310483.0
2023-03-07 11:35:00,14.62,14.63,14.58,14.59,216168.0,12.9629,12.9717,12.9274,12.9363,216168.0
2023-03-07 11:40:00,14.6,14.62,14.59,14.62,56369.0,12.9451,12.9629,12.9363,12.9629,56369.0
2023-03-07 11:45:00,14.61,14.62,14.6,14.62,51130.0,12.954,12.9629,12.9451,12.9629,51130.0
2023-03-07 11:50:00,14.62,14.64,14.58,14.59,354646.0,12.9629,12.9806,12.9274,12.9363,354646.0
2023-03-07 11:55:00,14.59,14.59,14.56,14.57,204679.0,12.9363,12.9363,12.9097,12.9185,204679.0
2023-03-07 12:00:00,14.57,14.57,14.54,14.56,156554.0,12.9185,12.9185,12.8919,12.9097,156554.0
2023-03-07 12:05:00,14.56,14.56,14.52,14.53,124598.0,12.9097,12.9097,12.8742,12.8831,124598.0
2023-03-07 12:10:00,14.52,14.53,14.5,14.5,97537.0,12.8742,12.8831,12.8565,12.8565,97537.0
2023-03-07 12:15:00,14.51,14.58,14.5,14.58,290971.0,12.8653,12.9274,12.8565,12.9274,290971.0
2023-03-07 12:20:00,14.58,14.65,14.56,14.58,414112.0,12.9274,12.9895,12.9097,12.9274,414112.0
2023-03-07 12:25:00,14.58,14.61,14.58,14.6,61239.0,12.9274,12.954,12.9274,12.9451,61239.0
2023-03-07 12:30:00,14.6,14.61,14.59,14.6,48584.0,12.9451,12.954,12.9363,12.9451,48584.0
2023-03-07 12:35:00,14.6,14.63,14.6,14.63,126769.0,12.9451,12.9717,12.9451,12.9717,126769.0
2023-03-07 12:40:00,14.63,14.63,14.6,14.61,64928.0,12.9717,12.9717,12.9451,12.954,64928.0
2023-03-07 12:45:00,14.61,14.62,14.6,14.61,57206.0,12.954,12.9629,12.9451,12.954,57206.0
2023-03-07 12:50:00,14.61,14.62,14.59,14.6,72533.0,12.954,12.9629,12.9363,12.9451,72533.0
2023-03-07 12:55:00,14.59,14.6,14.55,14.56,71290.0,12.9363,12.9451,12.9008,12.9097,71290.0
2023-03-07 13:00:00,14.56,14.56,14.53,14.53,95438.0,12.9097,12.9097,12.8831,12.8831,95438.0
2023-03-07 13:05:00,14.53,14.53,14.51,14.52,62668.0,12.8831,12.8831,12.8653,12.8742,62668.0
2023-03-07 13:10:00,14.52,14.53,14.51,14.53,91306.0,12.8742,12.8831,12.8653,12.8831,91306.0
2023-03-07 13:15:00,14.52,14.53,14.51,14.52,35833.0,12.8742,12.8831,12.8653,12.8742,35833.0
2023-03-07 13:20:00,14.51,14.52,14.49,14.49,76260.0,12.8653,12.8742,12.8476,12.8476,76260.0
2023-03-07 13:25:00,14.5,14.53,14.49,14.51,170060.0,12.8565,12.8831,12.8476,12.8653,170060.0
2023-03-07 13:30:00,14.51,14.52,14.48,14.48,144904.0,12.8653,12.8742,12.8387,12.8387,144904.0
2023-03-07 13:35:00,14.48,14.48,14.46,14.46,96300.0,12.8387,12.8387,12.821,12.821,96300.0
2023-03-07 13:40:00,14.47,14.47,14.45,14.46,64096.0,12.8299,12.8299,12.8121,12.821,64096.0
2023-03-07 13:45:00,14.46,14.47,14.45,14.46,145978.0,12.821,12.8299,12.8121,12.821,145978.0
2023-03-07 13:50:00,14.45,14.46,14.42,14.42,213449.0,12.8121,12.821,12.7855,12.7855,213449.0
2023-03-07 13:55:00,14.42,14.44,14.41,14.44,102603.0,12.7855,12.8033,12.7767,12.8033,102603.0
2023-03-07 14:00:00,14.44,14.45,14.43,14.44,140420.0,12.8033,12.8121,12.7944,12.8033,140420.0
2023-03-07 14:05:00,14.44,14.49,14.43,14.49,173845.0,12.8033,12.8476,12.7944,12.8476,173845.0
2023-03-07 14:10:00,14.48,14.49,14.47,14.48,111154.0,12.8387,12.8476,12.8299,12.8387,111154.0
2023-03-07 14:15:00,14.48,14.49,14.46,14.49,123588.0,12.8387,12.8476,12.821,12.8476,123588.0
2023-03-07 14:20:00,14.49,14.49,14.46,14.47,114280.0,12.8476,12.8476,12.821,12.8299,114280.0
2023-03-07 14:25:00,14.47,14.47,14.45,14.46,80297.0,12.8299,12.8299,12.8121,12.821,80297.0
2023-03-07 14:30:00,14.46,14.47,14.45,14.45,48077.0,12.821,12.8299,12.8121,12.8121,48077.0
2023-03-07 14:35:00,14.46,14.47,14.44,14.46,56650.0,12.821,12.8299,12.8033,12.821,56650.0
2023-03-07 14:40:00,14.46,14.48,14.44,14.45,161160.0,12.821,12.8387,12.8033,12.8121,161160.0
2023-03-07 14:45:00,14.44,14.46,14.43,14.43,75534.0,12.8033,12.821,12.7944,12.7944,75534.0
2023-03-07 14:50:00,14.44,14.45,14.42,14.45,136019.0,12.8033,12.8121,12.7855,12.8121,136019.0
2023-03-07 14:55:00,14.45,14.46,14.44,14.46,114126.0,12.8121,12.821,12.8033,12.821,114126.0
2023-03-07 15:00:00,14.46,14.46,14.42,14.43,104101.0,12.821,12.821,12.7855,12.7944,104101.0
2023-03-07 15:05:00,14.43,14.45,14.42,14.42,416329.0,12.7944,12.8121,12.7855,12.7855,416329.0
2023-03-07 15:10:00,14.43,14.44,14.41,14.42,420458.0,12.7944,12.8033,12.7767,12.7855,420458.0
2023-03-07 15:15:00,14.42,14.45,14.41,14.42,335221.0,12.7855,12.8121,12.7767,12.7855,335221.0
2023-03-07 15:20:00,14.42,14.43,14.41,14.42,401552.0,12.7855,12.7944,12.7767,12.7855,401552.0
2023-03-07 15:25:00,14.42,14.43,14.41,14.42,231053.0,12.7855,12.7944,12.7767,12.7855,231053.0
2023-03-07 15:30:00,14.42,14.46,14.41,14.46,380656.0,12.7855,12.821,12.7767,12.821,380656.0
2023-03-07 15:35:00,14.46,14.5,14.45,14.49,347103.0,12.821,12.8565,12.8121,12.8476,347103.0
2023-03-07 15:40:00,14.49,14.5,14.46,14.46,356721.0,12.8476,12.8565,12.821,12.821,356721.0
2023-03-07 15:45:00,14.46,14.47,14.43,14.44,531303.0,12.821,12.8299,12.7944,12.8033,531303.0
2023-03-07 15:50:00,14.44,14.44,14.41,14.44,646239.0,12.8033,12.8033,12.7767,12.8033,646239.0
2023-03-07 15:55:00,14.44,14.47,14.43,14.46,1181890.0,12.8033,12.8299,12.7944,12.821,1181890.0
2023-03-08 09:30:00,14.46,14.48,14.41,14.43,197954.0,12.821,12.8387,12.7767,12.7944,197954.0
2023-03-08 09:35:00,14.43,14.45,14.37,14.38,135401.0,12.7944,12.8121,12.7412,12.7501,135401.0
2023-03-08 09:40:00,14.37,14.45,14.37,14.43,123176.0,12.7412,12.8121,12.7412,12.7944,123176.0
2023-03-08 09:45:00,14.43,14.52,14.42,14.51,157627.0,12.7944,12.8742,12.7855,12.8653,157627.0
2023-03-08 09:50:00,14.51,14.52,14.48,14.5,103987.0,12.8653,12.8742,12.8387,12.8565,103987.0
2023-03-08 09:55:00,14.51,14.54,14.49,14.5,133376.0,12.8653,12.8919,12.8476,12.8565,133376.0
2023-03-08 10:00:00,14.51,14.51,14.43,14.49,115064.0,12.8653,12.8653,12.7944,12.8476,115064.0
2023-03-08 10:05:00,14.49,14.5,14.46,14.5,151297.0,12.8476,12.8565,12.821,12.8565,151297.0
2023-03-08 10:10:00,14.5,14.52,14.49,14.49,239154.0,12.8565,12.8742,12.8476,12.8476,239154.0
2023-03-08 10:15:00,14.5,14.5,14.44,14.47,187835.0,12.8565,12.8565,12.8033,12.8299,187835.0
2023-03-08 10:20:00,14.47,14.55,14.47,14.54,92004.0,12.8299,12.9008,12.8299,12.8919,92004.0
2023-03-08 10:25:00,14.54,14.55,14.51,14.52,124034.0,12.8919,12.9008,12.8653,12.8742,124034.0
2023-03-08 10:30:00,14.52,14.55,14.5,14.54,192926.0,12.8742,12.9008,12.8565,12.8919,192926.0
2023-03-08 10:35:00,14.54,14.57,14.54,14.56,206421.0,12.8919,12.9185,12.8919,12.9097,206421.0
2023-03-08 10:40:00,14.55,14.56,14.51,14.53,105736.0,12.9008,12.9097,12.8653,12.8831,105736.0
2023-03-08 10:45:00,14.53,14.54,14.51,14.52,98814.0,12.8831,12.8919,12.8653,12.8742,98814.0
2023-03-08 10:50:00,14.52,14.53,14.49,14.52,287964.0,12.8742,12.8831,12.8476,12.8742,287964.0
2023-03-08 10:55:00,14.52,14.52,14.46,14.49,216061.0,12.8742,12.8742,12.821,12.8476,216061.0
2023-03-08 11:00:00,14.49,14.5,14.48,14.5,148531.0,12.8476,12.8565,12.8387,12.8565,148531.0
2023-03-08 11:05:00,14.5,14.5,14.48,14.5,65674.0,12.8565,12.8565,12.8387,12.8565,65674.0
2023-03-08 11:10:00,14.5,14.51,14.48,14.5,125248.0,12.8565,12.8653,12.8387,12.8565,125248.0
2023-03-08 11:15:00,14.5,14.5,14.47,14.48,71699.0,12.8565,12.8565,12.8299,12.8387,71699.0
2023-03-08 11:20:00,14.48,14.48,14.45,14.46,197339.0,12.8387,12.8387,12.8121,12.821,197339.0
2023-03-08 11:25:00,14.46,14.51,14.45,14.51,246312.0,12.821,12.8653,12.8121,12.8653,246312.0
2023-03-08 11:30:00,14.51,14.52,14.48,14.49,180322.0,12.8653,12.8742,12.8387,12.8476,180322.0
2023-03-08 11:35:00,14.49,14.49,14.45,14.46,593214.0,12.8476,12.8476,12.8121,12.821,593214.0
2023-03-08 11:40:00,14.46,14.48,14.46,14.48,380863.0,12.821,12.8387,12.821,12.8387,380863.0
2023-03-08 11:45:00,14.48,14.51,14.47,14.51,342261.0,12.8387,12.8653,12.8299,12.8653,342261.0
2023-03-08 11:50:00,14.51,14.51,14.48,14.49,172415.0,12.8653,12.8653,12.8387,12.8476,172415.0
2023-03-08 11:55:00,14.48,14.49,14.45,14.46,153943.0,12.8387,12.8476,12.8121,12.821,153943.0
2023-03-08 12:00:00,14.46,14.47,14.45,14.45,90134.0,12.821,12.8299,12.8121,12.8121,90134.0
2023-03-08 12:05:00,14.46,14.47,14.45,14.45,172653.0,12.821,12.8299,12.8121,12.8121,172653.0
2023-03-08 12:10:00,14.46,14.46,14.43,14.44,54817.0,12.821,12.821,12.7944,12.8033,54817.0
2023-03-08 12:15:00,14.44,14.44,14.41,14.44,132726.0,12.8033,12.8033,12.7767,12.8033,132726.0
2023-03-08 12:20:00,14.44,14.46,14.43,14.46,67058.0,12.8033,12.821,12.7944,12.821,67058.0
2023-03-08 12:25:00,14.46,14.46,14.41,14.42,258960.0,12.821,12.821,12.7767,12.7855,258960.0
2023-03-08 12:30:00,14.42,14.44,14.41,14.43,235104.0,12.7855,12.8033,12.7767,12.7944,235104.0
2023-03-08 12:35:00,14.43,14.44,14.42,14.44,39038.0,12.7944,12.8033,12.7855,12.8033,39038.0
2023-03-08 12:40:00,14.44,14.46,14.43,14.44,116621.0,12.8033,12.821,12.7944,12.8033,116621.0
2023-03-08 12:45:00,14.45,14.45,14.42,14.43,62495.0,12.8121,12.8121,12.7855,12.7944,62495.0
2023-03-08 12:50:00,14.43,14.45,14.42,14.45,133059.0,12.7944,12.8121,12.7855,12.8121,133059.0
2023-03-08 12:55:00,14.45,14.45,14.42,14.44,142704.0,12.8121,12.8121,12.7855,12.8033,142704.0
2023-03-08 13:00:00,14.44,14.45,14.41,14.42,130052.0,12.8033,12.8121,12.7767,12.7855,130052.0
2023-03-08 13:05:00,14.42,14.43,14.4,14.42,129328.0,12.7855,12.7944,12.7678,12.7855,129328.0
2023-03-08 13:10:00,14.42,14.43,14.41,14.42,123742.0,12.7855,12.7944,12.7767,12.7855,123742.0
2023-03-08 13:15:00,14.41,14.42,14.4,14.41,91563.0,12.7767,12.7855,12.7678,12.7767,91563.0
2023-03-08 13:20:00,14.41,14.41,14.39,14.41,70303.0,12.7767,12.7767,12.7589,12.7767,70303.0
2023-03-08 13:25:00,14.41,14.41,14.39,14.39,87298.0,12.7767,12.7767,12.7589,12.7589,87298.0
2023-03-08 13:30:00,14.4,14.41,14.39,14.4,195700.0,12.7678,12.7767,12.7589,12.7678,195700.0
2023-03-08 13:35:00,14.4,14.4,14.38,14.39,66842.0,12.7678,12.7678,12.7501,12.7589,66842.0
2023-03-08 13:40:00,14.39,14.4,14.38,14.4,149145.0,12.7589,12.7678,12.7501,12.7678,149145.0
2023-03-08 13:45:00,14.4,14.4,14.39,14.4,62203.0,12.7678,12.7678,12.7589,12.7678,62203.0
2023-03-08 13:50:00,14.4,14.4,14.37,14.4,180990.0,12.7678,12.7678,12.7412,12.7678,180990.0
2023-03-08 13:55:00,14.4,14.4,14.39,14.4,62213.0,12.7678,12.7678,12.7589,12.7678,62213.0
2023-03-08 14:00:00,14.4,14.41,14.39,14.41,57432.0,12.7678,12.7767,12.7589,12.7767,57432.0
2023-03-08 14:05:00,14.41,14.41,14.39,14.4,85522.0,12.7767,12.7767,12.7589,12.7678,85522.0
2023-03-08 14:10:00,14.4,14.41,14.39,14.4,90609.0,12.7678,12.7767,12.7589,12.7678,90609.0
2023-03-08 14:15:00,14.39,14.4,14.38,14.39,327394.0,12.7589,12.7678,12.7501,12.7589,327394.0
2023-03-08 14:20:00,14.39,14.4,14.38,14.4,88316.0,12.7589,12.7678,12.7501,12.7678,88316.0
2023-03-08 14:25:00,14.4,14.42,14.39,14.42,108225.0,12.7678,12.7855,12.7589,12.7855,108225.0
2023-03-08 14:30:00,14.42,14.44,14.41,14.43,255843.0,12.7855,12.8033,12.7767,12.7944,255843.0
2023-03-08 14:35:00,14.42,14.43,14.41,14.43,95771.0,12.7855,12.7944,12.7767,12.7944,95771.0
2023-03-08 14:40:00,14.43,14.43,14.4,14.41,110205.0,12.7944,12.7944,12.7678,12.7767,110205.0
2023-03-08 14:45:00,14.4,14.41,14.38,14.39,442667.0,12.7678,12.7767,12.7501,12.7589,442667.0
2023-03-08 14:50:00,14.39,14.39,14.38,14.39,54822.0,12.7589,12.7589,12.7501,12.7589,54822.0
2023-03-08 14:55:00,14.38,14.41,14.38,14.41,136976.0,12.7501,12.7767,12.7501,12.7767,136976.0
2023-03-08 15:00:00,14.41,14.41,14.38,14.41,539280.0,12.7767,12.7767,12.7501,12.7767,539280.0
2023-03-08 15:05:00,14.41,14.41,14.39,14.4,63314.0,12.7767,12.7767,12.7589,12.7678,63314.0
2023-03-08 15:10:00,14.4,14.41,14.39,14.4,130015.0,12.7678,12.7767,12.7589,12.7678,130015.0
2023-03-08 15:15:00,14.4,14.4,14.37,14.39,128448.0,12.7678,12.7678,12.7412,12.7589,128448.0
2023-03-08 15:20:00,14.39,14.41,14.38,14.4,145688.0,12.7589,12.7767,12.7501,12.7678,145688.0
2023-03-08 15:25:00,14.4,14.41,14.39,14.41,446082.0,12.7678,12.7767,12.7589,12.7767,446082.0
2023-03-08 15:30:00,14.41,14.42,14.4,14.4,200689.0,12.7767,12.7855,12.7678,12.7678,200689.0
2023-03-08 15:35:00,14.41,14.44,14.39,14.44,542002.0,12.7767,12.8033,12.7589,12.8033,542002.0
2023-03-08 15:40:00,14.44,14.45,14.43,14.44,382989.0,12.8033,12.8121,12.7944,12.8033,382989.0
2023-03-08 15:45:00,14.44,14.44,14.42,14.43,341706.0,12.8033,12.8033,12.7855,12.7944,341706.0
2023-03-08 15:50:00,14.43,14.46,14.42,14.44,661698.0,12.7944,12.821,12.7855,12.8033,661698.0
2023-03-08 15:55:00,14.44,14.46,14.44,14.46,646633.0,12.8033,12.821,12.8033,12.821,646633.0
2023-03-09 09:30:00,14.26,14.34,14.24,14.33,313831.0,12.6437,12.7146,12.6259,12.7057,313831.0
2023-03-09 09:35:00,14.33,14.36,14.3,14.31,132918.0,12.7057,12.7323,12.6791,12.688,132918.0
2023-03-09 09:40:00,14.32,14.32,14.26,14.28,245559.0,12.6969,12.6969,12.6437,12.6614,245559.0
2023-03-09 09:45:00,14.28,14.33,14.26,14.33,275293.0,12.6614,12.7057,12.6437,12.7057,275293.0
2023-03-09 09:50:00,14.33,14.34,14.18,14.18,304657.0,12.7057,12.7146,12.5727,12.5727,304657.0
2023-03-09 09:55:00,14.19,14.19,14.12,14.14,150487.0,12.5816,12.5816,12.5195,12.5373,150487.0
2023-03-09 10:00:00,14.14,14.17,14.13,14.15,178554.0,12.5373,12.5639,12.5284,12.5461,178554.0
2023-03-09 10:05:00,14.16,14.2,14.15,14.17,103601.0,12.555,12.5905,12.5461,12.5639,103601.0
2023-03-09 10:10:00,14.17,14.19,14.14,14.16,103209.0,12.5639,12.5816,12.5373,12.555,103209.0
2023-03-09 10:15:00,14.16,14.17,14.1,14.13,387764.0,12.555,12.5639,12.5018,12.5284,387764.0
2023-03-09 10:20:00,14.13,14.16,14.12,14.14,181958.0,12.5284,12.555,12.5195,12.5373,181958.0
2023-03-09 10:25:00,14.13,14.16,14.13,14.16,276533.0,12.5284,12.555,12.5284,12.555,276533.0
2023-03-09 10:30:00,14.16,14.2,14.15,14.2,136188.0,12.555,12.5905,12.5461,12.5905,136188.0
2023-03-09 10:35:00,14.2,14.23,14.19,14.22,441370.0,12.5905,12.6171,12.5816,12.6082,441370.0
2023-03-09 10:40:00,14.21,14.23,14.18,14.2,129999.0,12.5993,12.6171,12.5727,12.5905,129999.0
2023-03-09 10:45:00,14.2,14.21,14.17,14.21,145981.0,12.5905,12.5993,12.5639,12.5993,145981.0
2023-03-09 10:50:00,14.2,14.22,14.18,14.19,151117.0,12.5905,12.6082,12.5727,12.5816,151117.0
2023-03-09 10:55:00,14.19,14.2,14.14,14.14,160169.0,12.5816,12.5905,12.5373,12.5373,160169.0
2023-03-09 11:00:00,14.15,14.15,14.09,14.11,142249.0,12.5461,12.5461,12.4929,12.5107,142249.0
2023-03-09 11:05:00,14.1,14.1,14.07,14.07,56162.0,12.5018,12.5018,12.4752,12.4752,56162.0
2023-03-09 11:10:00,14.07,14.08,14.06,14.06,90785.0,12.4752,12.4841,12.4663,12.4663,90785.0
2023-03-09 11:15:00,14.07,14.08,14.05,14.08,142486.0,12.4752,12.4841,12.4575,12.4841,142486.0
2023-03-09 11:20:00,14.08,14.1,14.06,14.1,121876.0,12.4841,12.5018,12.4663,12.5018,121876.0
2023-03-09 11:25:00,14.09,14.11,14.05,14.07,763760.0,12.4929,12.5107,12.4575,12.4752,763760.0
2023-03-09 11:30:00,14.08,14.09,14.06,14.07,129535.0,12.4841,12.4929,12.4663,12.4752,129535.0
2023-03-09 11:35:00,14.07,14.08,14.01,14.02,163660.0,12.4752,12.4841,12.422,12.4309,163660.0
2023-03-09 11:40:00,14.02,14.03,13.95,13.96,436654.0,12.4309,12.4397,12.3688,12.3777,436654.0
2023-03-09 11:45:00,13.95,14.02,13.95,14.02,132008.0,12.3688,12.4309,12.3688,12.4309,132008.0
2023-03-09 11:50:00,14.02,14.04,14.0,14.02,123552.0,12.4309,12.4486,12.4131,12.4309,123552.0
2023-03-09 11:55:00,14.02,14.03,14.0,14.01,90521.0,12.4309,12.4397,12.4131,12.422,90521.0
2023-03-09 12:00:00,14.01,14.01,13.95,13.99,130543.0,12.422,12.422,12.3688,12.4043,130543.0
2023-03-09 12:05:00,13.98,14.01,13.97,14.01,77656.0,12.3954,12.422,12.3865,12.422,77656.0
2023-03-09 12:10:00,14.01,14.02,13.99,14.0,108678.0,12.422,12.4309,12.4043,12.4131,108678.0
2023-03-09 12:15:00,14.0,14.01,13.96,13.96,147154.0,12.4131,12.422,12.3777,12.3777,147154.0
2023-03-09 12:20:00,13.96,14.0,13.95,13.99,221104.0,12.3777,12.4131,12.3688,12.4043,221104.0
2023-03-09 12:25:00,13.98,13.99,13.94,13.95,94636.0,12.3954,12.4043,12.3599,12.3688,94636.0
2023-03-09 12:30:00,13.94,13.96,13.92,13.94,101483.0,12.3599,12.3777,12.3422,12.3599,101483.0
2023-03-09 12:35:00,13.94,13.95,13.92,13.94,135595.0,12.3599,12.3688,12.3422,12.3599,135595.0
2023-03-09 12:40:00,13.93,13.96,13.92,13.96,149032.0,12.3511,12.3777,12.3422,12.3777,149032.0
2023-03-09 12:45:00,13.96,13.96,13.92,13.92,130538.0,12.3777,12.3777,12.3422,12.3422,130538.0
2023-03-09 12:50:00,13.92,13.95,13.91,13.94,153144.0,12.3422,12.3688,12.3333,12.3599,153144.0
2023-03-09 12:55:00,13.94,13.94,13.9,13.9,158362.0,12.3599,12.3599,12.3245,12.3245,158362.0
2023-03-09 13:00:00,13.9,13.91,13.86,13.89,185127.0,12.3245,12.3333,12.289,12.3156,185127.0
2023-03-09 13:05:00,13.89,13.9,13.83,13.83,701014.0,12.3156,12.3245,12.2624,12.2624,701014.0
2023-03-09 13:10:00,13.83,13.84,13.8,13.83,227885.0,12.2624,12.2713,12.2358,12.2624,227885.0
2023-03-09 13:15:00,13.83,13.85,13.81,13.84,146386.0,12.2624,12.2801,12.2447,12.2713,146386.0
2023-03-09 13:20:00,13.84,13.87,13.83,13.85,99238.0,12.2713,12.2979,12.2624,12.2801,99238.0
2023-03-09 13:25:00,13.85,13.87,13.83,13.85,99671.0,12.2801,12.2979,12.2624,12.2801,99671.0
2023-03-09 13:30:00,13.86,13.87,13.84,13.85,108539.0,12.289,12.2979,12.2713,12.2801,108539.0
2023-03-09 13:35:00,13.85,13.85,13.8,13.82,212874.0,12.2801,12.2801,12.2358,12.2535,212874.0
2023-03-09 13:40:00,13.82,13.83,13.8,13.82,141054.0,12.2535,12.2624,12.2358,12.2535,141054.0
2023-03-09 13:45:00,13.82,13.82,13.76,13.77,140078.0,12.2535,12.2535,12.2003,12.2092,140078.0
2023-03-09 13:50:00,13.77,13.78,13.76,13.78,174602.0,12.2092,12.2181,12.2003,12.2181,174602.0
2023-03-09 13:55:00,13.78,13.8,13.77,13.78,123395.0,12.2181,12.2358,12.2092,12.2181,123395.0
2023-03-09 14:00:00,13.79,13.8,13.78,13.79,163777.0,12.2269,12.2358,12.2181,12.2269,163777.0
2023-03-09 14:05:00,13.79,13.83,13.78,13.83,118319.0,12.2269,12.2624,12.2181,12.2624,118319.0
2023-03-09 14:10:00,13.83,13.86,13.82,13.86,172756.0,12.2624,12.289,12.2535,12.289,172756.0
2023-03-09 14:15:00,13.86,13.89,13.85,13.88,328150.0,12.289,12.3156,12.2801,12.3067,328150.0
2023-03-09 14:20:00,13.88,13.92,13.87,13.92,153946.0,12.3067,12.3422,12.2979,12.3422,153946.0
2023-03-09 14:25:00,13.92,13.93,13.89,13.9,466038.0,12.3422,12.3511,12.3156,12.3245,466038.0
2023-03-09 14:30:00,13.9,13.9,13.87,13.88,139217.0,12.3245,12.3245,12.2979,12.3067,139217.0
2023-03-09 14:35:00,13.88,13.89,13.85,13.86,97213.0,12.3067,12.3156,12.2801,12.289,97213.0
2023-03-09 14:40:00,13.86,13.88,13.85,13.87,97712.0,12.289,12.3067,12.2801,12.2979,97712.0
2023-03-09 14:45:00,13.87,13.88,13.84,13.86,156070.0,12.2979,12.3067,12.2713,12.289,156070.0
2023-03-09 14:50:00,13.86,13.86,13.81,13.85,289016.0,12.289,12.289,12.2447,12.2801,289016.0
2023-03-09 14:55:00,13.85,13.86,13.84,13.86,160504.0,12.2801,12.289,12.2713,12.289,160504.0
2023-03-09 15:00:00,13.86,13.88,13.82,13.83,178361.0,12.289,12.3067,12.2535,12.2624,178361.0
2023-03-09 15:05:00,13.83,13.84,13.82,13.83,74851.0,12.2624,12.2713,12.2535,12.2624,74851.0
2023-03-09 15:10:00,13.82,13.83,13.8,13.83,203242.0,12.2535,12.2624,12.2358,12.2624,203242.0
2023-03-09 15:15:00,13.83,13.83,13.78,13.78,153686.0,12.2624,12.2624,12.2181,12.2181,153686.0
2023-03-09 15:20:00,13.78,13.81,13.75,13.79,277994.0,12.2181,12.2447,12.1915,12.2269,277994.0
2023-03-09 15:25:00,13.79,13.82,13.78,13.79,249061.0,12.2269,12.2535,12.2181,12.2269,249061.0
2023-03-09 15:30:00,13.79,13.85,13.77,13.83,344829.0,12.2269,12.2801,12.2092,12.2624,344829.0
2023-03-09 15:35:00,13.84,13.86,13.8,13.86,575275.0,12.2713,12.289,12.2358,12.289,575275.0
2023-03-09 15:40:00,13.86,13.86,13.82,13.84,354713.0,12.289,12.289,12.2535,12.2713,354713.0
2023-03-09 15:45:00,13.83,13.84,13.77,13.79,670300.0,12.2624,12.2713,12.2092,12.2269,670300.0
2023-03-09 15:50:00,13.79,13.81,13.76,13.77,853529.0,12.2269,12.2447,12.2003,12.2092,853529.0
2023-03-09 15:55:00,13.77,13.77,13.72,13.74,2063449.0,12.2092,12.2092,12.1649,12.1826,2063449.0
2023-03-10 09:30:00,13.24,13.3,13.03,13.03,1418812.0,11.7393,11.7925,11.5531,11.5531,1418812.0
2023-03-10 09:35:00,13.03,13.07,12.95,12.95,603159.0,11.5531,11.5886,11.4822,11.4822,603159.0
2023-03-10 09:40:00,12.95,12.96,12.78,12.84,1545450.0,11.4822,11.491,11.3314,11.3846,1545450.0
2023-03-10 09:45:00,12.84,12.84,12.66,12.78,1604999.0,11.3846,11.3846,11.225,11.3314,1604999.0
2023-03-10 09:50:00,12.78,12.88,12.77,12.82,1766945.0,11.3314,11.4201,11.3226,11.3669,1766945.0
2023-03-10 09:55:00,12.82,13.02,12.8,12.92,887433.0,11.3669,11.5442,11.3492,11.4556,887433.0
2023-03-10 10:00:00,12.93,13.05,12.91,13.02,1014092.0,11.4644,11.5708,11.4467,11.5442,1014092.0
2023-03-10 10:05:00,13.01,13.15,12.99,13.05,1070478.0,11.5354,11.6595,11.5176,11.5708,1070478.0
2023-03-10 10:10:00,13.04,13.11,12.98,13.0,891728.0,11.562,11.624,11.5088,11.5265,891728.0
2023-03-10 10:15:00,13.0,13.11,12.96,13.04,1218811.0,11.5265,11.624,11.491,11.562,1218811.0
2023-03-10 10:20:00,13.04,13.22,13.04,13.21,993040.0,11.562,11.7216,11.562,11.7127,993040.0
2023-03-10 10:25:00,13.21,13.27,13.15,13.18,910808.0,11.7127,11.7659,11.6595,11.6861,910808.0
2023-03-10 10:30:00,13.17,13.17,13.08,13.14,521041.0,11.6772,11.6772,11.5974,11.6506,521041.0
2023-03-10 10:35:00,13.14,13.18,13.07,13.08,463311.0,11.6506,11.6861,11.5886,11.5974,463311.0
2023-03-10 10:40:00,13.08,13.1,13.01,13.04,505415.0,11.5974,11.6152,11.5354,11.562,505415.0
2023-03-10 10:45:00,13.04,13.18,13.01,13.18,475361.0,11.562,11.6861,11.5354,11.6861,475361.0
2023-03-10 10:50:00,13.18,13.28,13.18,13.25,495185.0,11.6861,11.7747,11.6861,11.7482,495185.0
2023-03-10 10:55:00,13.25,13.4,13.24,13.37,920126.0,11.7482,11.8811,11.7393,11.8545,920126.0
2023-03-10 11:00:00,13.37,13.38,13.31,13.38,512470.0,11.8545,11.8634,11.8013,11.8634,512470.0
2023-03-10 11:05:00,13.37,13.38,13.32,13.36,356247.0,11.8545,11.8634,11.8102,11.8457,356247.0
2023-03-10 11:10:00,13.37,13.4,13.34,13.39,229477.0,11.8545,11.8811,11.8279,11.8723,229477.0
2023-03-10 11:15:00,13.38,13.51,13.36,13.49,750531.0,11.8634,11.9787,11.8457,11.9609,750531.0
2023-03-10 11:20:00,13.48,13.55,13.46,13.53,467436.0,11.9521,12.0141,11.9343,11.9964,467436.0
2023-03-10 11:25:00,13.53,13.62,13.53,13.59,681551.0,11.9964,12.0762,11.9964,12.0496,681551.0
2023-03-10 11:30:00,13.59,13.67,13.58,13.65,328612.0,12.0496,12.1205,12.0407,12.1028,328612.0
2023-03-10 11:35:00,13.65,13.67,13.59,13.67,636106.0,12.1028,12.1205,12.0496,12.1205,636106.0
2023-03-10 11:40:00,13.67,13.68,13.53,13.54,764652.0,12.1205,12.1294,11.9964,12.0053,764652.0
2023-03-10 11:45:00,13.54,13.55,13.41,13.42,789884.0,12.0053,12.0141,11.89,11.8989,789884.0
2023-03-10 11:50:00,13.42,13.42,13.35,13.39,466167.0,11.8989,11.8989,11.8368,11.8723,466167.0
2023-03-10 11:55:00,13.39,13.45,13.38,13.41,464592.0,11.8723,11.9255,11.8634,11.89,464592.0
2023-03-10 12:00:00,13.41,13.45,13.37,13.38,474381.0,11.89,11.9255,11.8545,11.8634,474381.0
2023-03-10 12:05:00,13.38,13.38,13.33,13.35,357937.0,11.8634,11.8634,11.8191,11.8368,357937.0
2023-03-10 12:10:00,13.35,13.38,13.34,13.37,279544.0,11.8368,11.8634,11.8279,11.8545,279544.0
2023-03-10 12:15:00,13.38,13.42,13.36,13.37,462089.0,11.8634,11.8989,11.8457,11.8545,462089.0
2023-03-10 12:20:00,13.37,13.37,13.31,13.32,261009.0,11.8545,11.8545,11.8013,11.8102,261009.0
2023-03-10 12:25:00,13.32,13.35,13.3,13.35,383514.0,11.8102,11.8368,11.7925,11.8368,383514.0
2023-03-10 12:30:00,13.35,13.45,13.34,13.42,246211.0,11.8368,11.9255,11.8279,11.8989,246211.0
2023-03-10 12:35:00,13.43,13.45,13.42,13.44,277930.0,11.9077,11.9255,11.8989,11.9166,277930.0
2023-03-10 12:40:00,13.43,13.43,13.36,13.41,321539.0,11.9077,11.9077,11.8457,11.89,321539.0
2023-03-10 12:45:00,13.42,13.45,13.39,13.43,258293.0,11.8989,11.9255,11.8723,11.9077,258293.0
2023-03-10 12:50:00,13.43,13.44,13.38,13.38,179787.0,11.9077,11.9166,11.8634,11.8634,179787.0
2023-03-10 12:55:00,13.38,13.39,13.33,13.33,162637.0,11.8634,11.8723,11.8191,11.8191,162637.0
2023-03-10 13:00:00,13.33,13.38,13.33,13.35,198635.0,11.8191,11.8634,11.8191,11.8368,198635.0
2023-03-10 13:05:00,13.35,13.38,13.31,13.32,122563.0,11.8368,11.8634,11.8013,11.8102,122563.0
2023-03-10 13:10:00,13.32,13.33,13.27,13.3,185902.0,11.8102,11.8191,11.7659,11.7925,185902.0
2023-03-10 13:15:00,13.29,13.3,13.24,13.26,212490.0,11.7836,11.7925,11.7393,11.757,212490.0
2023-03-10 13:20:00,13.26,13.26,13.21,13.24,207515.0,11.757,11.757,11.7127,11.7393,207515.0
2023-03-10 13:25:00,13.24,13.24,13.18,13.19,318858.0,11.7393,11.7393,11.6861,11.695,318858.0
2023-03-10 13:30:00,13.19,13.23,13.18,13.22,227012.0,11.695,11.7304,11.6861,11.7216,227012.0
2023-03-10 13:35:00,13.21,13.23,13.15,13.16,236988.0,11.7127,11.7304,11.6595,11.6684,236988.0
2023-03-10 13:40:00,13.16,13.17,13.12,13.17,224180.0,11.6684,11.6772,11.6329,11.6772,224180.0
2023-03-10 13:45:00,13.17,13.19,13.14,13.16,217352.0,11.6772,11.695,11.6506,11.6684,217352.0
2023-03-10 13:50:00,13.15,13.16,13.11,13.11,260038.0,11.6595,11.6684,11.624,11.624,260038.0
2023-03-10 13:55:00,13.11,13.13,13.08,13.11,319708.0,11.624,11.6418,11.5974,11.624,319708.0
2023-03-10 14:00:00,13.11,13.24,13.1,13.24,395634.0,11.624,11.7393,11.6152,11.7393,395634.0
2023-03-10 14:05:00,13.24,13.29,13.22,13.29,396999.0,11.7393,11.7836,11.7216,11.7836,396999.0
2023-03-10 14:10:00,13.29,13.33,13.26,13.29,350885.0,11.7836,11.8191,11.757,11.7836,350885.0
2023-03-10 14:15:00,13.29,13.34,13.28,13.33,341962.0,11.7836,11.8279,11.7747,11.8191,341962.0
2023-03-10 14:20:00,13.34,13.36,13.31,13.33,376774.0,11.8279,11.8457,11.8013,11.8191,376774.0
2023-03-10 14:25:00,13.33,13.34,13.3,13.31,215457.0,11.8191,11.8279,11.7925,11.8013,215457.0
2023-03-10 14:30:00,13.31,13.38,13.31,13.35,352955.0,11.8013,11.8634,11.8013,11.8368,352955.0
2023-03-10 14:35:00,13.34,13.43,13.34,13.4,599386.0,11.8279,11.9077,11.8279,11.8811,599386.0
2023-03-10 14:40:00,13.4,13.45,13.35,13.35,351564.0,11.8811,11.9255,11.8368,11.8368,351564.0
2023-03-10 14:45:00,13.36,13.41,13.33,13.4,330811.0,11.8457,11.89,11.8191,11.8811,330811.0
2023-03-10 14:50:00,13.41,13.43,13.38,13.4,357837.0,11.89,11.9077,11.8634,11.8811,357837.0
2023-03-10 14:55:00,13.4,13.42,13.31,13.34,290436.0,11.8811,11.8989,11.8013,11.8279,290436.0
2023-03-10 15:00:00,13.34,13.34,13.3,13.33,239019.0,11.8279,11.8279,11.7925,11.8191,239019.0
2023-03-10 15:05:00,13.33,13.34,13.29,13.34,211226.0,11.8191,11.8279,11.7836,11.8279,211226.0
2023-03-10 15:10:00,13.34,13.39,13.32,13.36,271340.0,11.8279,11.8723,11.8102,11.8457,271340.0
2023-03-10 15:15:00,13.36,13.41,13.31,13.32,328013.0,11.8457,11.89,11.8013,11.8102,328013.0
2023-03-10 15:20:00,13.32,13.35,13.3,13.35,305458.0,11.8102,11.8368,11.7925,11.8368,305458.0
2023-03-10 15:25:00,13.35,13.39,13.34,13.38,354120.0,11.8368,11.8723,11.8279,11.8634,354120.0
2023-03-10 15:30:00,13.38,13.4,13.36,13.39,244672.0,11.8634,11.8811,11.8457,11.8723,244672.0
2023-03-10 15:35:00,13.38,13.39,13.35,13.37,226040.0,11.8634,11.8723,11.8368,11.8545,226040.0
2023-03-10 15:40:00,13.37,13.37,13.34,13.34,375086.0,11.8545,11.8545,11.8279,11.8279,375086.0
2023-03-10 15:45:00,13.35,13.37,13.33,13.37,286665.0,11.8368,11.8545,11.8191,11.8545,286665.0
2023-03-10 15:50:00,13.36,13.39,13.34,13.38,624276.0,11.8457,11.8723,11.8279,11.8634,624276.0
2023-03-10 15:55:00,13.38,13.4,13.33,13.39,1384377.0,11.8634,11.8811,11.8191,11.8723,1384377.0
2023-03-13 09:30:00,11.92,11.96,10.65,10.69,2752993.0,10.5689,10.6044,9.4429,9.4783,2752993.0
2023-03-13 09:35:00,10.69,10.94,10.56,10.91,1837577.0,9.4783,9.7,9.3631,9.6734,1837577.0
2023-03-13 09:40:00,10.92,10.94,10.71,10.84,1782535.0,9.6822,9.7,9.4961,9.6113,1782535.0
2023-03-13 09:45:00,10.84,11.29,10.84,11.2,2068967.0,9.6113,10.0103,9.6113,9.9305,2068967.0
2023-03-13 09:50:00,11.2,11.38,11.02,11.13,1685585.0,9.9305,10.0901,9.7709,9.8684,1685585.0
2023-03-13 09:55:00,11.13,11.25,11.04,11.11,1394046.0,9.8684,9.9748,9.7886,9.8507,1394046.0
2023-03-13 10:00:00,11.1,11.15,11.02,11.03,886301.0,9.8418,9.8862,9.7709,9.7798,886301.0
2023-03-13 10:05:00,11.02,11.02,10.81,10.88,1448106.0,9.7709,9.7709,9.5847,9.6468,1448106.0
2023-03-13 10:10:00,10.88,10.88,10.7,10.72,1130153.0,9.6468,9.6468,9.4872,9.5049,1130153.0
2023-03-13 10:15:00,10.72,11.08,10.69,10.94,1006863.0,9.5049,9.8241,9.4783,9.7,1006863.0
2023-03-13 10:20:00,10.94,10.99,10.85,10.9,1164252.0,9.7,9.7443,9.6202,9.6645,1164252.0
2023-03-13 10:25:00,10.9,11.08,10.86,11.04,958921.0,9.6645,9.8241,9.6291,9.7886,958921.0
2023-03-13 10:30:00,11.03,11.17,10.88,11.13,1196465.0,9.7798,9.9039,9.6468,9.8684,1196465.0
2023-03-13 10:35:00,11.13,11.22,10.96,11.2,1292159.0,9.8684,9.9482,9.7177,9.9305,1292159.0
2023-03-13 10:40:00,11.21,11.25,11.03,11.1,951292.0,9.9394,9.9748,9.7798,9.8418,951292.0
2023-03-13 10:45:00,11.1,11.16,10.98,11.0,1188350.0,9.8418,9.895,9.7354,9.7532,1188350.0
2023-03-13 10:50:00,11.01,11.02,10.79,10.85,780629.0,9.762,9.7709,9.567,9.6202,780629.0
2023-03-13 10:55:00,10.85,11.19,10.82,11.18,1233205.0,9.6202,9.9216,9.5936,9.9128,1233205.0
2023-03-13 11:00:00,11.19,11.24,11.02,11.23,1100422.0,9.9216,9.966,9.7709,9.9571,1100422.0
2023-03-13 11:05:00,11.23,11.37,11.21,11.26,1433598.0,9.9571,10.0812,9.9394,9.9837,1433598.0
2023-03-13 11:10:00,11.26,11.39,11.11,11.21,1312403.0,9.9837,10.099,9.8507,9.9394,1312403.0
2023-03-13 11:15:00,11.21,11.5,11.13,11.41,1650704.0,9.9394,10.1965,9.8684,10.1167,1650704.0
2023-03-13 11:20:00,11.4,11.63,11.35,11.37,1528262.0,10.1078,10.3118,10.0635,10.0812,1528262.0
2023-03-13 11:25:00,11.36,11.42,11.19,11.36,1520490.0,10.0724,10.1256,9.9216,10.0724,1520490.0
2023-03-13 11:30:00,11.36,11.41,11.12,11.13,1723003.0,10.0724,10.1167,9.8596,9.8684,1723003.0
2023-03-13 11:35:00,11.13,11.36,11.09,11.3,1181589.0,9.8684,10.0724,9.833,10.0192,1181589.0
2023-03-13 11:40:00,11.29,11.34,11.21,11.29,1036370.0,10.0103,10.0546,9.9394,10.0103,1036370.0
2023-03-13 11:45:00,11.29,11.33,11.21,11.26,1069431.0,10.0103,10.0458,9.9394,9.9837,1069431.0
2023-03-13 11:50:00,11.27,11.27,11.02,11.05,663427.0,9.9926,9.9926,9.7709,9.7975,663427.0
2023-03-13 11:55:00,11.04,11.17,11.01,11.17,913767.0,9.7886,9.9039,9.762,9.9039,913767.0
2023-03-13 12:00:00,11.17,11.34,11.04,11.11,789571.0,9.9039,10.0546,9.7886,9.8507,789571.0
2023-03-13 12:05:00,11.11,11.16,11.06,11.09,584788.0,9.8507,9.895,9.8064,9.833,584788.0
2023-03-13 12:10:00,11.09,11.09,10.91,10.92,804221.0,9.833,9.833,9.6734,9.6822,804221.0
2023-03-13 12:15:00,10.91,11.05,10.89,11.02,841445.0,9.6734,9.7975,9.6556,9.7709,841445.0
2023-03-13 12:20:00,11.02,11.05,10.9,10.91,773654.0,9.7709,9.7975,9.6645,9.6734,773654.0
2023-03-13 12:25:00,10.9,11.02,10.9,10.99,660624.0,9.6645,9.7709,9.6645,9.7443,660624.0
2023-03-13 12:30:00,10.99,11.0,10.9,10.96,587174.0,9.7443,9.7532,9.6645,9.7177,587174.0
2023-03-13 12:35:00,10.96,11.01,10.95,11.0,684249.0,9.7177,9.762,9.7088,9.7532,684249.0
2023-03-13 12:40:00,11.0,11.08,10.98,11.0,530131.0,9.7532,9.8241,9.7354,9.7532,530131.0
2023-03-13 12:45:00,11.0,11.06,10.9,10.95,1222994.0,9.7532,9.8064,9.6645,9.7088,1222994.0
2023-03-13 12:50:00,10.94,10.94,10.82,10.89,632512.0,9.7,9.7,9.5936,9.6556,632512.0
2023-03-13 12:55:00,10.89,10.9,10.79,10.83,540816.0,9.6556,9.6645,9.567,9.6025,540816.0
2023-03-13 13:00:00,10.83,10.87,10.79,10.83,627873.0,9.6025,9.6379,9.567,9.6025,627873.0
2023-03-13 13:05:00,10.83,10.94,10.83,10.94,599259.0,9.6025,9.7,9.6025,9.7,599259.0
2023-03-13 13:10:00,10.94,10.98,10.91,10.97,435338.0,9.7,9.7354,9.6734,9.7266,435338.0
2023-03-13 13:15:00,10.97,11.0,10.9,10.94,517274.0,9.7266,9.7532,9.6645,9.7,517274.0
2023-03-13 13:20:00,10.93,10.97,10.9,10.96,308102.0,9.6911,9.7266,9.6645,9.7177,308102.0
2023-03-13 13:25:00,10.95,10.95,10.9,10.91,382287.0,9.7088,9.7088,9.6645,9.6734,382287.0
2023-03-13 13:30:00,10.92,10.95,10.8,10.82,551182.0,9.6822,9.7088,9.5759,9.5936,551182.0
2023-03-13 13:35:00,10.83,10.9,10.81,10.88,548849.0,9.6025,9.6645,9.5847,9.6468,548849.0
2023-03-13 13:40:00,10.88,10.94,10.85,10.9,496428.0,9.6468,9.7,9.6202,9.6645,496428.0
2023-03-13 13:45:00,10.9,10.99,10.89,10.92,417204.0,9.6645,9.7443,9.6556,9.6822,417204.0
2023-03-13 13:50:00,10.92,11.09,10.92,11.02,1049084.0,9.6822,9.833,9.6822,9.7709,1049084.0
2023-03-13 13:55:00,11.01,11.06,10.96,10.98,788433.0,9.762,9.8064,9.7177,9.7354,788433.0
2023-03-13 14:00:00,10.99,11.01,10.94,10.96,577044.0,9.7443,9.762,9.7,9.7177,577044.0
2023-03-13 14:05:00,10.96,11.13,10.95,11.13,707073.0,9.7177,9.8684,9.7088,9.8684,707073.0
2023-03-13 14:10:00,11.13,11.2,11.1,11.2,875570.0,9.8684,9.9305,9.8418,9.9305,875570.0
2023-03-13 14:15:00,11.19,11.3,11.17,11.27,523392.0,9.9216,10.0192,9.9039,9.9926,523392.0
2023-03-13 14:20:00,11.27,11.4,11.27,11.4,1050737.0,9.9926,10.1078,9.9926,10.1078,1050737.0
2023-03-13 14:25:00,11.4,11.43,11.3,11.37,730535.0,10.1078,10.1344,10.0192,10.0812,730535.0
2023-03-13 14:30:00,11.37,11.46,11.36,11.42,855097.0,10.0812,10.161,10.0724,10.1256,855097.0
2023-03-13 14:35:00,11.41,11.43,11.26,11.27,527968.0,10.1167,10.1344,9.9837,9.9926,527968.0
2023-03-13 14:40:00,11.27,11.42,11.25,11.4,445682.0,9.9926,10.1256,9.9748,10.1078,445682.0
2023-03-13 14:45:00,11.4,11.4,11.26,11.29,640204.0,10.1078,10.1078,9.9837,10.0103,640204.0
2023-03-13 14:50:00,11.29,11.33,11.25,11.33,454102.0,10.0103,10.0458,9.9748,10.0458,454102.0
2023-03-13 14:55:00,11.33,11.42,11.33,11.42,462458.0,10.0458,10.1256,10.0458,10.1256,462458.0
2023-03-13 15:00:00,11.42,11.49,11.38,11.38,652863.0,10.1256,10.1876,10.0901,10.0901,652863.0
2023-03-13 15:05:00,11.38,11.49,11.37,11.38,751207.0,10.0901,10.1876,10.0812,10.0901,751207.0
2023-03-13 15:10:00,11.38,11.46,11.35,11.45,443206.0,10.0901,10.161,10.0635,10.1522,443206.0
2023-03-13 15:15:00,11.45,11.49,11.42,11.44,708922.0,10.1522,10.1876,10.1256,10.1433,708922.0
2023-03-13 15:20:00,11.44,11.44,11.32,11.33,538381.0,10.1433,10.1433,10.0369,10.0458,538381.0
2023-03-13 15:25:00,11.33,11.33,11.21,11.23,700147.0,10.0458,10.0458,9.9394,9.9571,700147.0
2023-03-13 15:30:00,11.24,11.24,11.1,11.13,769307.0,9.966,9.966,9.8418,9.8684,769307.0
2023-03-13 15:35:00,11.14,11.18,11.12,11.16,630140.0,9.8773,9.9128,9.8596,9.895,630140.0
2023-03-13 15:40:00,11.15,11.2,11.07,11.08,847432.0,9.8862,9.9305,9.8152,9.8241,847432.0
2023-03-13 15:45:00,11.08,11.09,11.01,11.03,1261426.0,9.8241,9.833,9.762,9.7798,1261426.0
2023-03-13 15:50:00,11.03,11.11,11.01,11.09,1484110.0,9.7798,9.8507,9.762,9.833,1484110.0
2023-03-13 15:55:00,11.09,11.16,11.08,11.11,2056565.0,9.833,9.895,9.8241,9.8507,2056565.0
2023-03-14 09:30:00,13.02,13.28,12.81,12.81,1884259.0,11.5442,11.7747,11.358,11.358,1884259.0
2023-03-14 09:35:00,12.82,12.85,12.29,12.35,1123213.0,11.3669,11.3935,10.897,10.9502,1123213.0
2023-03-14 09:40:00,12.34,12.59,12.3,12.39,969858.0,10.9413,11.163,10.9058,10.9856,969858.0
2023-03-14 09:45:00,12.4,12.51,12.33,12.42,1195091.0,10.9945,11.092,10.9324,11.0122,1195091.0
2023-03-14 09:50:00,12.42,12.45,12.04,12.13,1499251.0,11.0122,11.0388,10.6753,10.7551,1499251.0
2023-03-14 09:55:00,12.13,12.22,12.01,12.15,975863.0,10.7551,10.8349,10.6487,10.7728,975863.0
2023-03-14 10:00:00,12.16,12.18,11.98,12.08,1104000.0,10.7817,10.7994,10.6221,10.7108,1104000.0
2023-03-14 10:05:00,12.08,12.25,12.01,12.02,811544.0,10.7108,10.8615,10.6487,10.6576,811544.0
2023-03-14 10:10:00,12.01,12.12,11.89,12.11,913458.0,10.6487,10.7462,10.5423,10.7374,913458.0
2023-03-14 10:15:00,12.1,12.16,11.99,12.02,722267.0,10.7285,10.7817,10.631,10.6576,722267.0
2023-03-14 10:20:00,12.03,12.18,11.96,12.09,535218.0,10.6664,10.7994,10.6044,10.7196,535218.0
2023-03-14 10:25:00,12.09,12.09,11.93,11.95,950805.0,10.7196,10.7196,10.5778,10.5955,950805.0
2023-03-14 10:30:00,11.95,12.04,11.92,11.95,1189016.0,10.5955,10.6753,10.5689,10.5955,1189016.0
2023-03-14 10:35:00,11.95,11.96,11.79,11.85,1011084.0,10.5955,10.6044,10.4536,10.5068,1011084.0
2023-03-14 10:40:00,11.85,12.04,11.82,12.0,941874.0,10.5068,10.6753,10.4802,10.6398,941874.0
2023-03-14 10:45:00,12.01,12.08,11.94,11.95,676105.0,10.6487,10.7108,10.5866,10.5955,676105.0
2023-03-14 10:50:00,11.96,12.0,11.9,11.92,641324.0,10.6044,10.6398,10.5512,10.5689,641324.0
2023-03-14 10:55:00,11.92,11.95,11.83,11.9,473095.0,10.5689,10.5955,10.4891,10.5512,473095.0
2023-03-14 11:00:00,11.89,11.96,11.87,11.92,458088.0,10.5423,10.6044,10.5246,10.5689,458088.0
2023-03-14 11:05:00,11.92,11.97,11.82,11.82,666164.0,10.5689,10.6132,10.4802,10.4802,666164.0
2023-03-14 11:10:00,11.83,11.88,11.8,11.83,519614.0,10.4891,10.5334,10.4625,10.4891,519614.0
2023-03-14 11:15:00,11.83,11.93,11.82,11.89,655058.0,10.4891,10.5778,10.4802,10.5423,655058.0
2023-03-14 11:20:00,11.88,11.92,11.83,11.89,625444.0,10.5334,10.5689,10.4891,10.5423,625444.0
2023-03-14 11:25:00,11.89,11.92,11.82,11.86,570622.0,10.5423,10.5689,10.4802,10.5157,570622.0
2023-03-14 11:30:00,11.86,11.89,11.81,11.86,438231.0,10.5157,10.5423,10.4714,10.5157,438231.0
2023-03-14 11:35:00,11.86,11.94,11.85,11.91,508660.0,10.5157,10.5866,10.5068,10.56,508660.0
2023-03-14 11:40:00,11.91,11.92,11.82,11.85,372951.0,10.56,10.5689,10.4802,10.5068,372951.0
2023-03-14 11:45:00,11.85,11.88,11.83,11.86,286810.0,10.5068,10.5334,10.4891,10.5157,286810.0
2023-03-14 11:50:00,11.86,11.91,11.85,11.9,519643.0,10.5157,10.56,10.5068,10.5512,519643.0
2023-03-14 11:55:00,11.91,11.92,11.87,11.88,344882.0,10.56,10.5689,10.5246,10.5334,344882.0
2023-03-14 12:00:00,11.88,11.91,11.77,11.78,518435.0,10.5334,10.56,10.4359,10.4448,518435.0
2023-03-14 12:05:00,11.79,11.79,11.7,11.71,480669.0,10.4536,10.4536,10.3738,10.3827,480669.0
2023-03-14 12:10:00,11.71,11.72,11.63,11.65,674003.0,10.3827,10.3916,10.3118,10.3295,674003.0
2023-03-14 12:15:00,11.65,11.67,11.6,11.65,652125.0,10.3295,10.3472,10.2852,10.3295,652125.0
2023-03-14 12:20:00,11.64,11.69,11.61,11.62,800120.0,10.3206,10.365,10.294,10.3029,800120.0
2023-03-14 12:25:00,11.62,11.67,11.6,11.63,489761.0,10.3029,10.3472,10.2852,10.3118,489761.0
2023-03-14 12:30:00,11.62,11.78,11.61,11.75,545814.0,10.3029,10.4448,10.294,10.4182,545814.0
2023-03-14 12:35:00,11.75,11.76,11.67,11.67,332050.0,10.4182,10.427,10.3472,10.3472,332050.0
2023-03-14 12:40:00,11.68,11.68,11.52,11.54,471333.0,10.3561,10.3561,10.2142,10.232,471333.0
2023-03-14 12:45:00,11.55,11.62,11.54,11.58,738150.0,10.2408,10.3029,10.232,10.2674,738150.0
2023-03-14 12:50:00,11.58,11.61,11.52,11.53,501320.0,10.2674,10.294,10.2142,10.2231,501320.0
2023-03-14 12:55:00,11.52,11.53,11.5,11.51,388581.0,10.2142,10.2231,10.1965,10.2054,388581.0
2023-03-14 13:00:00,11.5,11.54,11.47,11.54,544954.0,10.1965,10.232,10.1699,10.232,544954.0
2023-03-14 13:05:00,11.54,11.54,11.41,11.43,542287.0,10.232,10.232,10.1167,10.1344,542287.0
2023-03-14 13:10:00,11.43,11.45,11.34,11.35,546515.0,10.1344,10.1522,10.0546,10.0635,546515.0
2023-03-14 13:15:00,11.34,11.35,11.26,11.29,911146.0,10.0546,10.0635,9.9837,10.0103,911146.0
2023-03-14 13:20:00,11.3,11.3,11.23,11.25,754002.0,10.0192,10.0192,9.9571,9.9748,754002.0
2023-03-14 13:25:00,11.26,11.43,11.23,11.34,1104615.0,9.9837,10.1344,9.9571,10.0546,1104615.0
2023-03-14 13:30:00,11.34,11.35,11.28,11.34,524964.0,10.0546,10.0635,10.0014,10.0546,524964.0
2023-03-14 13:35:00,11.34,11.37,11.31,11.37,407615.0,10.0546,10.0812,10.028,10.0812,407615.0
2023-03-14 13:40:00,11.37,11.4,11.12,11.16,945214.0,10.0812,10.1078,9.8596,9.895,945214.0
2023-03-14 13:45:00,11.15,11.24,11.14,11.21,665255.0,9.8862,9.966,9.8773,9.9394,665255.0
2023-03-14 13:50:00,11.21,11.21,11.15,11.18,570821.0,9.9394,9.9394,9.8862,9.9128,570821.0
2023-03-14 13:55:00,11.17,11.25,11.16,11.21,426677.0,9.9039,9.9748,9.895,9.9394,426677.0
2023-03-14 14:00:00,11.21,11.25,11.15,11.17,431140.0,9.9394,9.9748,9.8862,9.9039,431140.0
2023-03-14 14:05:00,11.17,11.2,11.14,11.17,496838.0,9.9039,9.9305,9.8773,9.9039,496838.0
2023-03-14 14:10:00,11.16,11.17,11.11,11.16,676773.0,9.895,9.9039,9.8507,9.895,676773.0
2023-03-14 14:15:00,11.16,11.16,11.1,11.13,671576.0,9.895,9.895,9.8418,9.8684,671576.0
2023-03-14 14:20:00,11.12,11.27,11.1,11.26,1062394.0,9.8596,9.9926,9.8418,9.9837,1062394.0
2023-03-14 14:25:00,11.25,11.35,11.25,11.28,1005743.0,9.9748,10.0635,9.9748,10.0014,1005743.0
2023-03-14 14:30:00,11.28,11.31,11.23,11.24,581403.0,10.0014,10.028,9.9571,9.966,581403.0
2023-03-14 14:35:00,11.24,11.24,11.14,11.16,408223.0,9.966,9.966,9.8773,9.895,408223.0
2023-03-14 14:40:00,11.15,11.17,11.1,11.12,621302.0,9.8862,9.9039,9.8418,9.8596,621302.0
2023-03-14 14:45:00,11.11,11.12,11.05,11.12,970024.0,9.8507,9.8596,9.7975,9.8596,970024.0
2023-03-14 14:50:00,11.12,11.13,11.06,11.06,533261.0,9.8596,9.8684,9.8064,9.8064,533261.0
2023-03-14 14:55:00,11.07,11.1,11.05,11.07,630821.0,9.8152,9.8418,9.7975,9.8152,630821.0
2023-03-14 15:00:00,11.06,11.07,10.99,10.99,1148897.0,9.8064,9.8152,9.7443,9.7443,1148897.0
2023-03-14 15:05:00,11.0,11.0,10.92,10.93,676456.0,9.7532,9.7532,9.6822,9.6911,676456.0
2023-03-14 15:10:00,10.93,10.93,10.85,10.86,880026.0,9.6911,9.6911,9.6202,9.6291,880026.0
2023-03-14 15:15:00,10.85,10.93,10.8,10.92,1711433.0,9.6202,9.6911,9.5759,9.6822,1711433.0
2023-03-14 15:20:00,10.92,10.96,10.78,10.8,1177069.0,9.6822,9.7177,9.5581,9.5759,1177069.0
2023-03-14 15:25:00,10.8,10.87,10.76,10.85,1144222.0,9.5759,9.6379,9.5404,9.6202,1144222.0
2023-03-14 15:30:00,10.85,10.86,10.8,10.81,685170.0,9.6202,9.6291,9.5759,9.5847,685170.0
2023-03-14 15:35:00,10.82,10.86,10.81,10.81,813736.0,9.5936,9.6291,9.5847,9.5847,813736.0
2023-03-14 15:40:00,10.8,10.8,10.7,10.74,1251752.0,9.5759,9.5759,9.4872,9.5227,1251752.0
2023-03-14 15:45:00,10.74,10.86,10.73,10.85,1924366.0,9.5227,9.6291,9.5138,9.6202,1924366.0
2023-03-14 15:50:00,10.86,11.02,10.85,11.02,1941776.0,9.6291,9.7709,9.6202,9.7709,1941776.0
2023-03-14 15:55:00,11.02,11.09,11.0,11.05,2428826.0,9.7709,9.833,9.7532,9.7975,2428826.0
2023-03-15 09:30:00,10.69,10.69,10.21,10.38,2638875.0,9.4783,9.4783,9.0527,9.2035,2638875.0
2023-03-15 09:35:00,10.38,10.44,10.18,10.22,2348955.0,9.2035,9.2567,9.0261,9.0616,2348955.0
2023-03-15 09:40:00,10.22,10.33,10.05,10.13,2133726.0,9.0616,9.1591,8.9109,8.9818,2133726.0
2023-03-15 09:45:00,10.13,10.23,9.94,10.18,2274917.0,8.9818,9.0705,8.8133,9.0261,2274917.0
2023-03-15 09:50:00,10.18,10.33,10.18,10.22,1216283.0,9.0261,9.1591,9.0261,9.0616,1216283.0
2023-03-15 09:55:00,10.22,10.31,10.13,10.3,1004153.0,9.0616,9.1414,8.9818,9.1325,1004153.0
2023-03-15 10:00:00,10.3,10.5,10.23,10.43,1087328.0,9.1325,9.3099,9.0705,9.2478,1087328.0
2023-03-15 10:05:00,10.44,10.53,10.42,10.49,1002178.0,9.2567,9.3365,9.2389,9.301,1002178.0
2023-03-15 10:10:00,10.5,10.58,10.35,10.37,1103137.0,9.3099,9.3808,9.1769,9.1946,1103137.0
2023-03-15 10:15:00,10.38,10.55,10.35,10.5,1281619.0,9.2035,9.3542,9.1769,9.3099,1281619.0
2023-03-15 10:20:00,10.5,10.63,10.46,10.57,885754.0,9.3099,9.4251,9.2744,9.3719,885754.0
2023-03-15 10:25:00,10.56,10.57,10.38,10.47,567203.0,9.3631,9.3719,9.2035,9.2833,567203.0
2023-03-15 10:30:00,10.46,10.58,10.43,10.55,540759.0,9.2744,9.3808,9.2478,9.3542,540759.0
2023-03-15 10:35:00,10.54,10.62,10.49,10.52,529044.0,9.3453,9.4163,9.301,9.3276,529044.0
2023-03-15 10:40:00,10.52,10.58,10.47,10.58,385583.0,9.3276,9.3808,9.2833,9.3808,385583.0
2023-03-15 10:45:00,10.58,10.6,10.49,10.53,514341.0,9.3808,9.3985,9.301,9.3365,514341.0
2023-03-15 10:50:00,10.53,10.58,10.45,10.54,649460.0,9.3365,9.3808,9.2655,9.3453,649460.0
2023-03-15 10:55:00,10.54,10.59,10.47,10.59,436717.0,9.3453,9.3897,9.2833,9.3897,436717.0
2023-03-15 11:00:00,10.58,10.66,10.55,10.64,709341.0,9.3808,9.4517,9.3542,9.434,709341.0
2023-03-15 11:05:00,10.64,10.65,10.52,10.63,651364.0,9.434,9.4429,9.3276,9.4251,651364.0
2023-03-15 11:10:00,10.62,10.72,10.6,10.67,667330.0,9.4163,9.5049,9.3985,9.4606,667330.0
2023-03-15 11:15:00,10.66,10.67,10.59,10.62,695945.0,9.4517,9.4606,9.3897,9.4163,695945.0
2023-03-15 11:20:00,10.61,10.61,10.45,10.54,1276086.0,9.4074,9.4074,9.2655,9.3453,1276086.0
2023-03-15 11:25:00,10.54,10.63,10.5,10.52,1028772.0,9.3453,9.4251,9.3099,9.3276,1028772.0
2023-03-15 11:30:00,10.52,10.57,10.51,10.54,617603.0,9.3276,9.3719,9.3187,9.3453,617603.0
2023-03-15 11:35:00,10.54,10.6,10.52,10.59,568319.0,9.3453,9.3985,9.3276,9.3897,568319.0
2023-03-15 11:40:00,10.58,10.69,10.58,10.69,664668.0,9.3808,9.4783,9.3808,9.4783,664668.0
2023-03-15 11:45:00,10.68,10.78,10.67,10.68,536929.0,9.4695,9.5581,9.4606,9.4695,536929.0
2023-03-15 11:50:00,10.68,10.76,10.66,10.76,550587.0,9.4695,9.5404,9.4517,9.5404,550587.0
2023-03-15 11:55:00,10.76,10.81,10.73,10.76,483419.0,9.5404,9.5847,9.5138,9.5404,483419.0
2023-03-15 12:00:00,10.77,10.86,10.76,10.77,611625.0,9.5493,9.6291,9.5404,9.5493,611625.0
2023-03-15 12:05:00,10.78,10.78,10.69,10.69,607276.0,9.5581,9.5581,9.4783,9.4783,607276.0
2023-03-15 12:10:00,10.69,10.75,10.67,10.74,427448.0,9.4783,9.5315,9.4606,9.5227,427448.0
2023-03-15 12:15:00,10.73,10.74,10.64,10.67,356067.0,9.5138,9.5227,9.434,9.4606,356067.0
2023-03-15 12:20:00,10.66,10.7,10.61,10.63,375740.0,9.4517,9.4872,9.4074,9.4251,375740.0
2023-03-15 12:25:00,10.63,10.64,10.56,10.62,408842.0,9.4251,9.434,9.3631,9.4163,408842.0
2023-03-15 12:30:00,10.61,10.63,10.5,10.52,696656.0,9.4074,9.4251,9.3099,9.3276,696656.0
2023-03-15 12:35:00,10.51,10.55,10.5,10.53,305434.0,9.3187,9.3542,9.3099,9.3365,305434.0
2023-03-15 12:40:00,10.53,10.58,10.51,10.54,318600.0,9.3365,9.3808,9.3187,9.3453,318600.0
2023-03-15 12:45:00,10.54,10.55,10.5,10.51,475521.0,9.3453,9.3542,9.3099,9.3187,475521.0
2023-03-15 12:50:00,10.51,10.51,10.45,10.46,442987.0,9.3187,9.3187,9.2655,9.2744,442987.0
2023-03-15 12:55:00,10.46,10.51,10.45,10.49,762087.0,9.2744,9.3187,9.2655,9.301,762087.0
2023-03-15 13:00:00,10.5,10.51,10.47,10.5,329861.0,9.3099,9.3187,9.2833,9.3099,329861.0
2023-03-15 13:05:00,10.5,10.58,10.5,10.54,480753.0,9.3099,9.3808,9.3099,9.3453,480753.0
2023-03-15 13:10:00,10.55,10.57,10.5,10.53,440964.0,9.3542,9.3719,9.3099,9.3365,440964.0
2023-03-15 13:15:00,10.53,10.6,10.5,10.58,461515.0,9.3365,9.3985,9.3099,9.3808,461515.0
2023-03-15 13:20:00,10.57,10.63,10.55,10.6,607603.0,9.3719,9.4251,9.3542,9.3985,607603.0
2023-03-15 13:25:00,10.59,10.59,10.55,10.59,349506.0,9.3897,9.3897,9.3542,9.3897,349506.0
2023-03-15 13:30:00,10.59,10.59,10.52,10.58,430027.0,9.3897,9.3897,9.3276,9.3808,430027.0
2023-03-15 13:35:00,10.58,10.6,10.53,10.58,514715.0,9.3808,9.3985,9.3365,9.3808,514715.0
2023-03-15 13:40:00,10.58,10.58,10.5,10.53,1153679.0,9.3808,9.3808,9.3099,9.3365,1153679.0
2023-03-15 13:45:00,10.52,10.54,10.5,10.51,574727.0,9.3276,9.3453,9.3099,9.3187,574727.0
2023-03-15 13:50:00,10.5,10.58,10.5,10.58,382927.0,9.3099,9.3808,9.3099,9.3808,382927.0
2023-03-15 13:55:00,10.58,10.61,10.5,10.54,1215242.0,9.3808,9.4074,9.3099,9.3453,1215242.0
2023-03-15 14:00:00,10.54,10.56,10.5,10.54,552764.0,9.3453,9.3631,9.3099,9.3453,552764.0
2023-03-15 14:05:00,10.54,10.54,10.5,10.51,497739.0,9.3453,9.3453,9.3099,9.3187,497739.0
2023-03-15 14:10:00,10.5,10.51,10.45,10.46,561124.0,9.3099,9.3187,9.2655,9.2744,561124.0
2023-03-15 14:15:00,10.46,10.49,10.43,10.47,578704.0,9.2744,9.301,9.2478,9.2833,578704.0
2023-03-15 14:20:00,10.48,10.54,10.46,10.52,618565.0,9.2921,9.3453,9.2744,9.3276,618565.0
2023-03-15 14:25:00,10.51,10.61,10.49,10.54,1158019.0,9.3187,9.4074,9.301,9.3453,1158019.0
2023-03-15 14:30:00,10.54,10.62,10.51,10.55,1009300.0,9.3453,9.4163,9.3187,9.3542,1009300.0
2023-03-15 14:35:00,10.55,10.58,10.49,10.5,1009677.0,9.3542,9.3808,9.301,9.3099,1009677.0
2023-03-15 14:40:00,10.5,10.56,10.49,10.52,744742.0,9.3099,9.3631,9.301,9.3276,744742.0
2023-03-15 14:45:00,10.52,10.58,10.47,10.47,1368093.0,9.3276,9.3808,9.2833,9.2833,1368093.0
2023-03-15 14:50:00,10.47,10.52,10.46,10.51,957236.0,9.2833,9.3276,9.2744,9.3187,957236.0
2023-03-15 14:55:00,10.5,10.61,10.49,10.55,811595.0,9.3099,9.4074,9.301,9.3542,811595.0
2023-03-15 15:00:00,10.55,10.58,10.5,10.54,1283326.0,9.3542,9.3808,9.3099,9.3453,1283326.0
2023-03-15 15:05:00,10.54,10.57,10.46,10.47,547899.0,9.3453,9.3719,9.2744,9.2833,547899.0
2023-03-15 15:10:00,10.46,10.57,10.45,10.55,1306579.0,9.2744,9.3719,9.2655,9.3542,1306579.0
2023-03-15 15:15:00,10.56,10.65,10.55,10.61,711693.0,9.3631,9.4429,9.3542,9.4074,711693.0
2023-03-15 15:20:00,10.6,10.66,10.58,10.61,727928.0,9.3985,9.4517,9.3808,9.4074,727928.0
2023-03-15 15:25:00,10.62,10.75,10.6,10.74,1339057.0,9.4163,9.5315,9.3985,9.5227,1339057.0
2023-03-15 15:30:00,10.73,10.75,10.66,10.69,1362906.0,9.5138,9.5315,9.4517,9.4783,1362906.0
2023-03-15 15:35:00,10.69,10.74,10.66,10.72,878017.0,9.4783,9.5227,9.4517,9.5049,878017.0
2023-03-15 15:40:00,10.72,10.76,10.67,10.75,782192.0,9.5049,9.5404,9.4606,9.5315,782192.0
2023-03-15 15:45:00,10.74,10.79,10.72,10.79,1009913.0,9.5227,9.567,9.5049,9.567,1009913.0
2023-03-15 15:50:00,10.78,10.79,10.75,10.76,1470524.0,9.5581,9.567,9.5315,9.5404,1470524.0
2023-03-15 15:55:00,10.76,10.86,10.75,10.86,2475879.0,9.5404,9.6291,9.5315,9.6291,2475879.0
2023-03-16 09:30:00,10.75,10.76,10.48,10.49,600971.0,9.5315,9.5404,9.2921,9.301,600971.0
2023-03-16 09:35:00,10.48,10.53,10.45,10.51,444867.0,9.2921,9.3365,9.2655,9.3187,444867.0
2023-03-16 09:40:00,10.51,10.55,10.4,10.46,710996.0,9.3187,9.3542,9.2212,9.2744,710996.0
2023-03-16 09:45:00,10.45,10.46,10.35,10.36,504461.0,9.2655,9.2744,9.1769,9.1857,504461.0
2023-03-16 09:50:00,10.36,10.43,10.35,10.37,687277.0,9.1857,9.2478,9.1769,9.1946,687277.0
2023-03-16 09:55:00,10.37,10.4,10.35,10.37,776315.0,9.1946,9.2212,9.1769,9.1946,776315.0
2023-03-16 10:00:00,10.37,10.37,10.17,10.21,739595.0,9.1946,9.1946,9.0173,9.0527,739595.0
2023-03-16 10:05:00,10.21,10.25,10.18,10.24,463766.0,9.0527,9.0882,9.0261,9.0793,463766.0
2023-03-16 10:10:00,10.24,10.25,10.19,10.2,486410.0,9.0793,9.0882,9.035,9.0439,486410.0
2023-03-16 10:15:00,10.2,10.22,10.15,10.18,472780.0,9.0439,9.0616,8.9995,9.0261,472780.0
2023-03-16 10:20:00,10.18,10.2,10.12,10.13,471834.0,9.0261,9.0439,8.9729,8.9818,471834.0
2023-03-16 10:25:00,10.13,10.2,10.12,10.15,672920.0,8.9818,9.0439,8.9729,8.9995,672920.0
2023-03-16 10:30:00,10.15,10.2,10.1,10.12,582363.0,8.9995,9.0439,8.9552,8.9729,582363.0
2023-03-16 10:35:00,10.12,10.24,10.1,10.21,857978.0,8.9729,9.0793,8.9552,9.0527,857978.0
2023-03-16 10:40:00,10.21,10.29,10.17,10.29,764976.0,9.0527,9.1237,9.0173,9.1237,764976.0
2023-03-16 10:45:00,10.29,10.43,10.28,10.42,788047.0,9.1237,9.2478,9.1148,9.2389,788047.0
2023-03-16 10:50:00,10.42,10.62,10.41,10.61,1039016.0,9.2389,9.4163,9.2301,9.4074,1039016.0
2023-03-16 10:55:00,10.59,10.65,10.55,10.63,1020851.0,9.3897,9.4429,9.3542,9.4251,1020851.0
2023-03-16 11:00:00,10.63,10.65,10.5,10.53,537098.0,9.4251,9.4429,9.3099,9.3365,537098.0
2023-03-16 11:05:00,10.53,10.67,10.51,10.62,666155.0,9.3365,9.4606,9.3187,9.4163,666155.0
2023-03-16 11:10:00,10.61,10.65,10.58,10.62,517611.0,9.4074,9.4429,9.3808,9.4163,517611.0
2023-03-16 11:15:00,10.62,10.67,10.59,10.63,416116.0,9.4163,9.4606,9.3897,9.4251,416116.0
2023-03-16 11:20:00,10.63,10.68,10.62,10.65,485665.0,9.4251,9.4695,9.4163,9.4429,485665.0
2023-03-16 11:25:00,10.65,10.69,10.6,10.61,504867.0,9.4429,9.4783,9.3985,9.4074,504867.0
2023-03-16 11:30:00,10.62,10.64,10.57,10.6,428415.0,9.4163,9.434,9.3719,9.3985,428415.0
2023-03-16 11:35:00,10.6,10.68,10.58,10.62,472618.0,9.3985,9.4695,9.3808,9.4163,472618.0
2023-03-16 11:40:00,10.62,10.66,10.6,10.63,453833.0,9.4163,9.4517,9.3985,9.4251,453833.0
2023-03-16 11:45:00,10.64,10.71,10.62,10.69,491317.0,9.434,9.4961,9.4163,9.4783,491317.0
2023-03-16 11:50:00,10.68,10.8,10.67,10.76,652145.0,9.4695,9.5759,9.4606,9.5404,652145.0
2023-03-16 11:55:00,10.77,10.8,10.74,10.76,617378.0,9.5493,9.5759,9.5227,9.5404,617378.0
2023-03-16 12:00:00,10.76,10.78,10.72,10.75,448169.0,9.5404,9.5581,9.5049,9.5315,448169.0
2023-03-16 12:05:00,10.75,10.79,10.71,10.79,726507.0,9.5315,9.567,9.4961,9.567,726507.0
2023-03-16 12:10:00,10.79,10.83,10.73,10.76,674095.0,9.567,9.6025,9.5138,9.5404,674095.0
2023-03-16 12:15:00,10.76,10.77,10.71,10.75,280911.0,9.5404,9.5493,9.4961,9.5315,280911.0
2023-03-16 12:20:00,10.75,10.78,10.73,10.76,304825.0,9.5315,9.5581,9.5138,9.5404,304825.0
2023-03-16 12:25:00,10.76,10.84,10.75,10.82,300388.0,9.5404,9.6113,9.5315,9.5936,300388.0
2023-03-16 12:30:00,10.83,10.88,10.8,10.85,310219.0,9.6025,9.6468,9.5759,9.6202,310219.0
2023-03-16 12:35:00,10.85,10.85,10.77,10.78,342084.0,9.6202,9.6202,9.5493,9.5581,342084.0
2023-03-16 12:40:00,10.78,10.79,10.76,10.79,307022.0,9.5581,9.567,9.5404,9.567,307022.0
2023-03-16 12:45:00,10.79,10.8,10.75,10.78,455499.0,9.567,9.5759,9.5315,9.5581,455499.0
2023-03-16 12:50:00,10.79,10.99,10.78,10.99,1737690.0,9.567,9.7443,9.5581,9.7443,1737690.0
2023-03-16 12:55:00,10.98,11.02,10.94,11.02,1172322.0,9.7354,9.7709,9.7,9.7709,1172322.0
2023-03-16 13:00:00,11.02,11.18,11.02,11.18,1248237.0,9.7709,9.9128,9.7709,9.9128,1248237.0
2023-03-16 13:05:00,11.18,11.24,11.13,11.15,924430.0,9.9128,9.966,9.8684,9.8862,924430.0
2023-03-16 13:10:00,11.15,11.18,11.1,11.18,639432.0,9.8862,9.9128,9.8418,9.9128,639432.0
2023-03-16 13:15:00,11.17,11.18,11.09,11.09,487194.0,9.9039,9.9128,9.833,9.833,487194.0
2023-03-16 13:20:00,11.1,11.17,11.06,11.17,426571.0,9.8418,9.9039,9.8064,9.9039,426571.0
2023-03-16 13:25:00,11.17,11.22,11.13,11.21,385071.0,9.9039,9.9482,9.8684,9.9394,385071.0
2023-03-16 13:30:00,11.21,11.26,11.21,11.25,852276.0,9.9394,9.9837,9.9394,9.9748,852276.0
2023-03-16 13:35:00,11.25,11.25,11.15,11.15,581325.0,9.9748,9.9748,9.8862,9.8862,581325.0
2023-03-16 13:40:00,11.15,11.22,11.15,11.21,292394.0,9.8862,9.9482,9.8862,9.9394,292394.0
2023-03-16 13:45:00,11.21,11.25,11.17,11.21,300102.0,9.9394,9.9748,9.9039,9.9394,300102.0
2023-03-16 13:50:00,11.2,11.21,11.1,11.16,364346.0,9.9305,9.9394,9.8418,9.895,364346.0
2023-03-16 13:55:00,11.15,11.16,11.12,11.13,228311.0,9.8862,9.895,9.8596,9.8684,228311.0
2023-03-16 14:00:00,11.13,11.16,10.99,11.02,838532.0,9.8684,9.895,9.7443,9.7709,838532.0
2023-03-16 14:05:00,11.01,11.07,11.0,11.05,409864.0,9.762,9.8152,9.7532,9.7975,409864.0
2023-03-16 14:10:00,11.04,11.06,11.01,11.03,381065.0,9.7886,9.8064,9.762,9.7798,381065.0
2023-03-16 14:15:00,11.03,11.07,11.02,11.02,211645.0,9.7798,9.8152,9.7709,9.7709,211645.0
2023-03-16 14:20:00,11.02,11.06,11.02,11.03,202284.0,9.7709,9.8064,9.7709,9.7798,202284.0
2023-03-16 14:25:00,11.03,11.04,11.0,11.01,273075.0,9.7798,9.7886,9.7532,9.762,273075.0
2023-03-16 14:30:00,11.01,11.01,10.92,10.95,401733.0,9.762,9.762,9.6822,9.7088,401733.0
2023-03-16 14:35:00,10.94,10.96,10.93,10.96,415585.0,9.7,9.7177,9.6911,9.7177,415585.0
2023-03-16 14:40:00,10.96,11.01,10.95,11.0,378571.0,9.7177,9.762,9.7088,9.7532,378571.0
2023-03-16 14:45:00,10.99,11.0,10.97,11.0,261179.0,9.7443,9.7532,9.7266,9.7532,261179.0
2023-03-16 14:50:00,11.0,11.0,10.98,10.98,209894.0,9.7532,9.7532,9.7354,9.7354,209894.0
2023-03-16 14:55:00,10.99,11.0,10.97,11.0,244870.0,9.7443,9.7532,9.7266,9.7532,244870.0
2023-03-16 15:00:00,11.0,11.04,10.97,11.03,616656.0,9.7532,9.7886,9.7266,9.7798,616656.0
2023-03-16 15:05:00,11.03,11.07,11.02,11.07,196190.0,9.7798,9.8152,9.7709,9.8152,196190.0
2023-03-16 15:10:00,11.07,11.09,11.04,11.04,273452.0,9.8152,9.833,9.7886,9.7886,273452.0
2023-03-16 15:15:00,11.04,11.06,11.01,11.03,318920.0,9.7886,9.8064,9.762,9.7798,318920.0
2023-03-16 15:20:00,11.03,11.12,11.02,11.12,410223.0,9.7798,9.8596,9.7709,9.8596,410223.0
2023-03-16 15:25:00,11.11,11.14,11.08,11.13,540735.0,9.8507,9.8773,9.8241,9.8684,540735.0
2023-03-16 15:30:00,11.13,11.18,11.11,11.17,850175.0,9.8684,9.9128,9.8507,9.9039,850175.0
2023-03-16 15:35:00,11.17,11.18,11.12,11.13,374435.0,9.9039,9.9128,9.8596,9.8684,374435.0
2023-03-16 15:40:00,11.13,11.17,11.13,11.15,470680.0,9.8684,9.9039,9.8684,9.8862,470680.0
2023-03-16 15:45:00,11.15,11.18,11.15,11.17,857964.0,9.8862,9.9128,9.8862,9.9039,857964.0
2023-03-16 15:50:00,11.17,11.17,11.12,11.13,869111.0,9.9039,9.9039,9.8596,9.8684,869111.0
2023-03-16 15:55:00,11.13,11.13,11.12,11.13,1193758.0,9.8684,9.8684,9.8596,9.8684,1193758.0
2023-03-17 09:30:00,10.6,10.7,10.55,10.58,2279866.0,9.5394,9.6294,9.4944,9.5214,2279866.0
2023-03-17 09:35:00,10.58,10.64,10.48,10.5,848225.0,9.5214,9.5754,9.4314,9.4494,848225.0
2023-03-17 09:40:00,10.51,10.53,10.44,10.47,979269.0,9.4584,9.4764,9.3954,9.4224,979269.0
2023-03-17 09:45:00,10.47,10.51,10.4,10.42,773995.0,9.4224,9.4584,9.3594,9.3774,773995.0
2023-03-17 09:50:00,10.41,10.54,10.38,10.5,731493.0,9.3684,9.4854,9.3414,9.4494,731493.0
2023-03-17 09:55:00,10.5,10.55,10.47,10.49,256386.0,9.4494,9.4944,9.4224,9.4404,256386.0
2023-03-17 10:00:00,10.5,10.58,10.49,10.58,545007.0,9.4494,9.5214,9.4404,9.5214,545007.0
2023-03-17 10:05:00,10.57,10.63,10.43,10.49,1442160.0,9.5124,9.5664,9.3864,9.4404,1442160.0
2023-03-17 10:10:00,10.49,10.49,10.4,10.47,743583.0,9.4404,9.4404,9.3594,9.4224,743583.0
2023-03-17 10:15:00,10.46,10.51,10.41,10.42,618522.0,9.4134,9.4584,9.3684,9.3774,618522.0
2023-03-17 10:20:00,10.42,10.48,10.42,10.45,1042473.0,9.3774,9.4314,9.3774,9.4044,1042473.0
2023-03-17 10:25:00,10.45,10.46,10.39,10.46,610425.0,9.4044,9.4134,9.3504,9.4134,610425.0
2023-03-17 10:30:00,10.46,10.52,10.45,10.48,428920.0,9.4134,9.4674,9.4044,9.4314,428920.0
2023-03-17 10:35:00,10.47,10.48,10.35,10.36,423207.0,9.4224,9.4314,9.3144,9.3234,423207.0
2023-03-17 10:40:00,10.36,10.38,10.32,10.35,679831.0,9.3234,9.3414,9.2874,9.3144,679831.0
2023-03-17 10:45:00,10.35,10.4,10.3,10.37,815527.0,9.3144,9.3594,9.2694,9.3324,815527.0
2023-03-17 10:50:00,10.37,10.38,10.3,10.31,569186.0,9.3324,9.3414,9.2694,9.2784,569186.0
2023-03-17 10:55:00,10.3,10.34,10.3,10.32,391488.0,9.2694,9.3054,9.2694,9.2874,391488.0
2023-03-17 11:00:00,10.32,10.35,10.28,10.32,928291.0,9.2874,9.3144,9.2514,9.2874,928291.0
2023-03-17 11:05:00,10.32,10.37,10.29,10.36,782527.0,9.2874,9.3324,9.2604,9.3234,782527.0
2023-03-17 11:10:00,10.37,10.37,10.26,10.29,490974.0,9.3324,9.3324,9.2334,9.2604,490974.0
2023-03-17 11:15:00,10.28,10.36,10.28,10.36,433419.0,9.2514,9.3234,9.2514,9.3234,433419.0
2023-03-17 11:20:00,10.36,10.38,10.29,10.29,1208905.0,9.3234,9.3414,9.2604,9.2604,1208905.0
2023-03-17 11:25:00,10.3,10.3,10.25,10.29,382756.0,9.2694,9.2694,9.2244,9.2604,382756.0
2023-03-17 11:30:00,10.29,10.31,10.26,10.3,329479.0,9.2604,9.2784,9.2334,9.2694,329479.0
2023-03-17 11:35:00,10.3,10.33,10.27,10.28,464160.0,9.2694,9.2964,9.2424,9.2514,464160.0
2023-03-17 11:40:00,10.29,10.31,10.27,10.3,214250.0,9.2604,9.2784,9.2424,9.2694,214250.0
2023-03-17 11:45:00,10.3,10.4,10.3,10.4,753092.0,9.2694,9.3594,9.2694,9.3594,753092.0
2023-03-17 11:50:00,10.4,10.4,10.34,10.35,728453.0,9.3594,9.3594,9.3054,9.3144,728453.0
2023-03-17 11:55:00,10.35,10.39,10.34,10.38,543910.0,9.3144,9.3504,9.3054,9.3414,543910.0
2023-03-17 12:00:00,10.39,10.41,10.36,10.37,348667.0,9.3504,9.3684,9.3234,9.3324,348667.0
2023-03-17 12:05:00,10.37,10.41,10.34,10.41,470943.0,9.3324,9.3684,9.3054,9.3684,470943.0
2023-03-17 12:10:00,10.41,10.48,10.39,10.43,745501.0,9.3684,9.4314,9.3504,9.3864,745501.0
2023-03-17 12:15:00,10.42,10.52,10.42,10.52,694259.0,9.3774,9.4674,9.3774,9.4674,694259.0
2023-03-17 12:20:00,10.51,10.55,10.47,10.5,905960.0,9.4584,9.4944,9.4224,9.4494,905960.0
2023-03-17 12:25:00,10.49,10.54,10.47,10.53,292071.0,9.4404,9.4854,9.4224,9.4764,292071.0
2023-03-17 12:30:00,10.53,10.57,10.52,10.52,337374.0,9.4764,9.5124,9.4674,9.4674,337374.0
2023-03-17 12:35:00,10.52,10.53,10.44,10.46,273644.0,9.4674,9.4764,9.3954,9.4134,273644.0
2023-03-17 12:40:00,10.45,10.46,10.43,10.44,139426.0,9.4044,9.4134,9.3864,9.3954,139426.0
2023-03-17 12:45:00,10.44,10.44,10.38,10.39,187436.0,9.3954,9.3954,9.3414,9.3504,187436.0
2023-03-17 12:50:00,10.39,10.41,10.36,10.37,167651.0,9.3504,9.3684,9.3234,9.3324,167651.0
2023-03-17 12:55:00,10.37,10.41,10.37,10.39,149646.0,9.3324,9.3684,9.3324,9.3504,149646.0
2023-03-17 13:00:00,10.39,10.4,10.38,10.38,104998.0,9.3504,9.3594,9.3414,9.3414,104998.0
2023-03-17 13:05:00,10.38,10.41,10.36,10.4,275432.0,9.3414,9.3684,9.3234,9.3594,275432.0
2023-03-17 13:10:00,10.39,10.42,10.36,10.37,222253.0,9.3504,9.3774,9.3234,9.3324,222253.0
2023-03-17 13:15:00,10.37,10.38,10.34,10.34,379277.0,9.3324,9.3414,9.3054,9.3054,379277.0
2023-03-17 13:20:00,10.34,10.37,10.33,10.36,252181.0,9.3054,9.3324,9.2964,9.3234,252181.0
2023-03-17 13:25:00,10.35,10.37,10.33,10.35,173625.0,9.3144,9.3324,9.2964,9.3144,173625.0
2023-03-17 13:30:00,10.35,10.41,10.34,10.38,324021.0,9.3144,9.3684,9.3054,9.3414,324021.0
2023-03-17 13:35:00,10.38,10.4,10.35,10.4,213588.0,9.3414,9.3594,9.3144,9.3594,213588.0
2023-03-17 13:40:00,10.4,10.4,10.36,10.37,254595.0,9.3594,9.3594,9.3234,9.3324,254595.0
2023-03-17 13:45:00,10.37,10.43,10.35,10.39,300502.0,9.3324,9.3864,9.3144,9.3504,300502.0
2023-03-17 13:50:00,10.38,10.41,10.37,10.38,171351.0,9.3414,9.3684,9.3324,9.3414,171351.0
2023-03-17 13:55:00,10.39,10.4,10.37,10.4,119215.0,9.3504,9.3594,9.3324,9.3594,119215.0
2023-03-17 14:00:00,10.4,10.42,10.39,10.4,233484.0,9.3594,9.3774,9.3504,9.3594,233484.0
2023-03-17 14:05:00,10.4,10.42,10.38,10.39,186764.0,9.3594,9.3774,9.3414,9.3504,186764.0
2023-03-17 14:10:00,10.38,10.41,10.37,10.39,173548.0,9.3414,9.3684,9.3324,9.3504,173548.0
2023-03-17 14:15:00,10.39,10.41,10.38,10.4,198450.0,9.3504,9.3684,9.3414,9.3594,198450.0
2023-03-17 14:20:00,10.39,10.4,10.35,10.36,242192.0,9.3504,9.3594,9.3144,9.3234,242192.0
2023-03-17 14:25:00,10.36,10.37,10.33,10.35,168148.0,9.3234,9.3324,9.2964,9.3144,168148.0
2023-03-17 14:30:00,10.35,10.37,10.32,10.36,287459.0,9.3144,9.3324,9.2874,9.3234,287459.0
2023-03-17 14:35:00,10.36,10.37,10.33,10.35,299782.0,9.3234,9.3324,9.2964,9.3144,299782.0
2023-03-17 14:40:00,10.35,10.36,10.33,10.35,566289.0,9.3144,9.3234,9.2964,9.3144,566289.0
2023-03-17 14:45:00,10.36,10.36,10.31,10.31,621359.0,9.3234,9.3234,9.2784,9.2784,621359.0
2023-03-17 14:50:00,10.31,10.35,10.27,10.35,531355.0,9.2784,9.3144,9.2424,9.3144,531355.0
2023-03-17 14:55:00,10.35,10.37,10.34,10.35,404859.0,9.3144,9.3324,9.3054,9.3144,404859.0
2023-03-17 15:00:00,10.34,10.36,10.31,10.34,407491.0,9.3054,9.3234,9.2784,9.3054,407491.0
2023-03-17 15:05:00,10.35,10.36,10.33,10.34,311268.0,9.3144,9.3234,9.2964,9.3054,311268.0
2023-03-17 15:10:00,10.34,10.37,10.33,10.37,433314.0,9.3054,9.3324,9.2964,9.3324,433314.0
2023-03-17 15:15:00,10.37,10.41,10.35,10.37,767914.0,9.3324,9.3684,9.3144,9.3324,767914.0
2023-03-17 15:20:00,10.37,10.39,10.36,10.37,477272.0,9.3324,9.3504,9.3234,9.3324,477272.0
2023-03-17 15:25:00,10.37,10.39,10.35,10.38,498338.0,9.3324,9.3504,9.3144,9.3414,498338.0
2023-03-17 15:30:00,10.39,10.39,10.32,10.32,515406.0,9.3504,9.3504,9.2874,9.2874,515406.0
2023-03-17 15:35:00,10.33,10.33,10.3,10.32,581615.0,9.2964,9.2964,9.2694,9.2874,581615.0
2023-03-17 15:40:00,10.32,10.35,10.32,10.35,580905.0,9.2874,9.3144,9.2874,9.3144,580905.0
2023-03-17 15:45:00,10.35,10.35,10.29,10.29,819226.0,9.3144,9.3144,9.2604,9.2604,819226.0
2023-03-17 15:50:00,10.3,10.39,10.29,10.35,2468096.0,9.2694,9.3504,9.2604,9.3144,2468096.0
2023-03-17 15:55:00,10.35,10.39,10.33,10.33,3313622.0,9.3144,9.3504,9.2964,9.2964,3313622.0
2023-03-20 09:30:00,10.59,10.6,10.48,10.5,698750.0,9.5304,9.5394,9.4314,9.4494,698750.0
2023-03-20 09:35:00,10.49,10.57,10.45,10.5,561597.0,9.4404,9.5124,9.4044,9.4494,561597.0
2023-03-20 09:40:00,10.5,10.66,10.47,10.63,624306.0,9.4494,9.5934,9.4224,9.5664,624306.0
2023-03-20 09:45:00,10.63,10.74,10.61,10.73,549001.0,9.5664,9.6654,9.5484,9.6564,549001.0
2023-03-20 09:50:00,10.72,10.81,10.72,10.76,477522.0,9.6474,9.7284,9.6474,9.6834,477522.0
2023-03-20 09:55:00,10.75,10.83,10.74,10.79,312424.0,9.6744,9.7464,9.6654,9.7104,312424.0
2023-03-20 10:00:00,10.79,10.83,10.78,10.8,384098.0,9.7104,9.7464,9.7014,9.7194,384098.0
2023-03-20 10:05:00,10.81,10.84,10.73,10.75,401921.0,9.7284,9.7554,9.6564,9.6744,401921.0
2023-03-20 10:10:00,10.74,10.8,10.71,10.76,228203.0,9.6654,9.7194,9.6384,9.6834,228203.0
2023-03-20 10:15:00,10.75,10.78,10.64,10.66,294417.0,9.6744,9.7014,9.5754,9.5934,294417.0
2023-03-20 10:20:00,10.67,10.79,10.67,10.78,335529.0,9.6024,9.7104,9.6024,9.7014,335529.0
2023-03-20 10:25:00,10.78,10.82,10.75,10.8,335472.0,9.7014,9.7374,9.6744,9.7194,335472.0
2023-03-20 10:30:00,10.8,10.86,10.79,10.86,374235.0,9.7194,9.7734,9.7104,9.7734,374235.0
2023-03-20 10:35:00,10.86,10.89,10.8,10.8,285691.0,9.7734,9.8004,9.7194,9.7194,285691.0
2023-03-20 10:40:00,10.8,10.84,10.79,10.82,210116.0,9.7194,9.7554,9.7104,9.7374,210116.0
2023-03-20 10:45:00,10.81,10.82,10.76,10.81,374531.0,9.7284,9.7374,9.6834,9.7284,374531.0
2023-03-20 10:50:00,10.82,10.82,10.75,10.75,294945.0,9.7374,9.7374,9.6744,9.6744,294945.0
2023-03-20 10:55:00,10.76,10.85,10.74,10.85,461365.0,9.6834,9.7644,9.6654,9.7644,461365.0
2023-03-20 11:00:00,10.85,10.87,10.82,10.83,220291.0,9.7644,9.7824,9.7374,9.7464,220291.0
2023-03-20 11:05:00,10.83,10.85,10.81,10.82,176226.0,9.7464,9.7644,9.7284,9.7374,176226.0
2023-03-20 11:10:00,10.82,10.87,10.79,10.85,268277.0,9.7374,9.7824,9.7104,9.7644,268277.0
2023-03-20 11:15:00,10.86,10.86,10.81,10.84,516220.0,9.7734,9.7734,9.7284,9.7554,516220.0
2023-03-20 11:20:00,10.84,10.88,10.82,10.85,205324.0,9.7554,9.7914,9.7374,9.7644,205324.0
2023-03-20 11:25:00,10.85,10.89,10.84,10.88,200614.0,9.7644,9.8004,9.7554,9.7914,200614.0
2023-03-20 11:30:00,10.89,10.89,10.82,10.85,246627.0,9.8004,9.8004,9.7374,9.7644,246627.0
2023-03-20 11:35:00,10.85,10.87,10.83,10.84,340478.0,9.7644,9.7824,9.7464,9.7554,340478.0
2023-03-20 11:40:00,10.84,10.85,10.77,10.78,658409.0,9.7554,9.7644,9.6924,9.7014,658409.0
2023-03-20 11:45:00,10.79,10.79,10.75,10.79,228094.0,9.7104,9.7104,9.6744,9.7104,228094.0
2023-03-20 11:50:00,10.78,10.8,10.71,10.71,236776.0,9.7014,9.7194,9.6384,9.6384,236776.0
2023-03-20 11:55:00,10.71,10.76,10.71,10.74,540329.0,9.6384,9.6834,9.6384,9.6654,540329.0
2023-03-20 12:00:00,10.74,10.75,10.68,10.7,301654.0,9.6654,9.6744,9.6114,9.6294,301654.0
2023-03-20 12:05:00,10.7,10.71,10.61,10.62,334011.0,9.6294,9.6384,9.5484,9.5574,334011.0
2023-03-20 12:10:00,10.61,10.61,10.52,10.58,473083.0,9.5484,9.5484,9.4674,9.5214,473083.0
2023-03-20 12:15:00,10.58,10.59,10.54,10.57,181721.0,9.5214,9.5304,9.4854,9.5124,181721.0
2023-03-20 12:20:00,10.57,10.61,10.56,10.59,197654.0,9.5124,9.5484,9.5034,9.5304,197654.0
2023-03-20 12:25:00,10.59,10.61,10.57,10.61,179652.0,9.5304,9.5484,9.5124,9.5484,179652.0
2023-03-20 12:30:00,10.61,10.62,10.55,10.59,238735.0,9.5484,9.5574,9.4944,9.5304,238735.0
2023-03-20 12:35:00,10.59,10.61,10.57,10.61,140827.0,9.5304,9.5484,9.5124,9.5484,140827.0
2023-03-20 12:40:00,10.6,10.64,10.59,10.63,215996.0,9.5394,9.5754,9.5304,9.5664,215996.0
2023-03-20 12:45:00,10.63,10.65,10.6,10.65,159365.0,9.5664,9.5844,9.5394,9.5844,159365.0
2023-03-20 12:50:00,10.65,10.69,10.64,10.68,213111.0,9.5844,9.6204,9.5754,9.6114,213111.0
2023-03-20 12:55:00,10.68,10.72,10.67,10.71,243074.0,9.6114,9.6474,9.6024,9.6384,243074.0
2023-03-20 13:00:00,10.71,10.73,10.69,10.73,226532.0,9.6384,9.6564,9.6204,9.6564,226532.0
2023-03-20 13:05:00,10.73,10.78,10.72,10.76,266760.0,9.6564,9.7014,9.6474,9.6834,266760.0
2023-03-20 13:10:00,10.76,10.77,10.74,10.75,138763.0,9.6834,9.6924,9.6654,9.6744,138763.0
2023-03-20 13:15:00,10.75,10.77,10.73,10.77,165319.0,9.6744,9.6924,9.6564,9.6924,165319.0
2023-03-20 13:20:00,10.76,10.77,10.74,10.75,226996.0,9.6834,9.6924,9.6654,9.6744,226996.0
2023-03-20 13:25:00,10.75,10.76,10.68,10.68,362343.0,9.6744,9.6834,9.6114,9.6114,362343.0
2023-03-20 13:30:00,10.69,10.74,10.68,10.72,199625.0,9.6204,9.6654,9.6114,9.6474,199625.0
2023-03-20 13:35:00,10.72,10.73,10.68,10.71,305457.0,9.6474,9.6564,9.6114,9.6384,305457.0
2023-03-20 13:40:00,10.71,10.73,10.66,10.68,201039.0,9.6384,9.6564,9.5934,9.6114,201039.0
2023-03-20 13:45:00,10.67,10.7,10.65,10.69,364386.0,9.6024,9.6294,9.5844,9.6204,364386.0
2023-03-20 13:50:00,10.7,10.71,10.67,10.68,246045.0,9.6294,9.6384,9.6024,9.6114,246045.0
2023-03-20 13:55:00,10.67,10.7,10.66,10.7,163160.0,9.6024,9.6294,9.5934,9.6294,163160.0
2023-03-20 14:00:00,10.7,10.7,10.65,10.68,285955.0,9.6294,9.6294,9.5844,9.6114,285955.0
2023-03-20 14:05:00,10.68,10.69,10.66,10.68,253459.0,9.6114,9.6204,9.5934,9.6114,253459.0
2023-03-20 14:10:00,10.68,10.7,10.67,10.7,203828.0,9.6114,9.6294,9.6024,9.6294,203828.0
2023-03-20 14:15:00,10.69,10.72,10.68,10.71,248221.0,9.6204,9.6474,9.6114,9.6384,248221.0
2023-03-20 14:20:00,10.72,10.73,10.69,10.7,234890.0,9.6474,9.6564,9.6204,9.6294,234890.0
2023-03-20 14:25:00,10.7,10.71,10.67,10.68,249823.0,9.6294,9.6384,9.6024,9.6114,249823.0
2023-03-20 14:30:00,10.68,10.69,10.64,10.67,223177.0,9.6114,9.6204,9.5754,9.6024,223177.0
2023-03-20 14:35:00,10.67,10.68,10.66,10.66,132191.0,9.6024,9.6114,9.5934,9.5934,132191.0
2023-03-20 14:40:00,10.67,10.68,10.64,10.65,235609.0,9.6024,9.6114,9.5754,9.5844,235609.0
2023-03-20 14:45:00,10.66,10.66,10.64,10.65,187707.0,9.5934,9.5934,9.5754,9.5844,187707.0
2023-03-20 14:50:00,10.65,10.67,10.64,10.65,226055.0,9.5844,9.6024,9.5754,9.5844,226055.0
2023-03-20 14:55:00,10.65,10.65,10.61,10.62,191422.0,9.5844,9.5844,9.5484,9.5574,191422.0
2023-03-20 15:00:00,10.62,10.62,10.58,10.58,264255.0,9.5574,9.5574,9.5214,9.5214,264255.0
2023-03-20 15:05:00,10.59,10.63,10.58,10.6,226093.0,9.5304,9.5664,9.5214,9.5394,226093.0
2023-03-20 15:10:00,10.61,10.61,10.58,10.6,297195.0,9.5484,9.5484,9.5214,9.5394,297195.0
2023-03-20 15:15:00,10.6,10.6,10.57,10.6,352712.0,9.5394,9.5394,9.5124,9.5394,352712.0
2023-03-20 15:20:00,10.6,10.61,10.57,10.61,669971.0,9.5394,9.5484,9.5124,9.5484,669971.0
2023-03-20 15:25:00,10.61,10.63,10.6,10.63,270119.0,9.5484,9.5664,9.5394,9.5664,270119.0
2023-03-20 15:30:00,10.62,10.66,10.62,10.65,383422.0,9.5574,9.5934,9.5574,9.5844,383422.0
2023-03-20 15:35:00,10.65,10.65,10.62,10.63,322374.0,9.5844,9.5844,9.5574,9.5664,322374.0
2023-03-20 15:40:00,10.62,10.64,10.61,10.63,383710.0,9.5574,9.5754,9.5484,9.5664,383710.0
2023-03-20 15:45:00,10.63,10.67,10.63,10.64,691769.0,9.5664,9.6024,9.5664,9.5754,691769.0
2023-03-20 15:50:00,10.65,10.68,10.64,10.66,737156.0,9.5844,9.6114,9.5754,9.5934,737156.0
2023-03-20 15:55:00,10.66,10.68,10.62,10.63,2169068.0,9.5934,9.6114,9.5574,9.5664,2169068.0
2023-03-21 09:30:00,11.12,11.12,10.9,11.02,930390.0,10.0074,10.0074,9.8094,9.9174,930390.0
2023-03-21 09:35:00,11.02,11.14,11.0,11.09,661191.0,9.9174,10.0254,9.8994,9.9804,661191.0
2023-03-21 09:40:00,11.1,11.19,11.09,11.16,461494.0,9.9894,10.0704,9.9804,10.0434,461494.0
2023-03-21 09:45:00,11.17,11.24,11.09,11.11,796037.0,10.0524,10.1154,9.9804,9.9984,796037.0
2023-03-21 09:50:00,11.1,11.14,11.04,11.08,1170678.0,9.9894,10.0254,9.9354,9.9714,1170678.0
2023-03-21 09:55:00,11.08,11.28,11.07,11.27,1145485.0,9.9714,10.1514,9.9624,10.1424,1145485.0
2023-03-21 10:00:00,11.27,11.29,11.07,11.07,816232.0,10.1424,10.1604,9.9624,9.9624,816232.0
2023-03-21 10:05:00,11.07,11.1,11.02,11.05,786264.0,9.9624,9.9894,9.9174,9.9444,786264.0
2023-03-21 10:10:00,11.05,11.1,11.02,11.09,461563.0,9.9444,9.9894,9.9174,9.9804,461563.0
2023-03-21 10:15:00,11.09,11.09,10.99,11.0,551824.0,9.9804,9.9804,9.8904,9.8994,551824.0
2023-03-21 10:20:00,10.99,11.04,10.96,11.02,346698.0,9.8904,9.9354,9.8634,9.9174,346698.0
2023-03-21 10:25:00,11.02,11.05,11.01,11.04,359384.0,9.9174,9.9444,9.9084,9.9354,359384.0
2023-03-21 10:30:00,11.04,11.1,11.04,11.08,326613.0,9.9354,9.9894,9.9354,9.9714,326613.0
2023-03-21 10:35:00,11.08,11.08,11.0,11.04,278689.0,9.9714,9.9714,9.8994,9.9354,278689.0
2023-03-21 10:40:00,11.04,11.07,11.02,11.06,243388.0,9.9354,9.9624,9.9174,9.9534,243388.0
2023-03-21 10:45:00,11.07,11.15,11.06,11.11,313692.0,9.9624,10.0344,9.9534,9.9984,313692.0
2023-03-21 10:50:00,11.1,11.1,11.02,11.05,389540.0,9.9894,9.9894,9.9174,9.9444,389540.0
2023-03-21 10:55:00,11.06,11.07,11.03,11.06,220730.0,9.9534,9.9624,9.9264,9.9534,220730.0
2023-03-21 11:00:00,11.07,11.11,11.06,11.08,141386.0,9.9624,9.9984,9.9534,9.9714,141386.0
2023-03-21 11:05:00,11.08,11.14,11.04,11.14,376032.0,9.9714,10.0254,9.9354,10.0254,376032.0
2023-03-21 11:10:00,11.14,11.17,11.11,11.16,191846.0,10.0254,10.0524,9.9984,10.0434,191846.0
2023-03-21 11:15:00,11.16,11.19,11.15,11.17,202641.0,10.0434,10.0704,10.0344,10.0524,202641.0
2023-03-21 11:20:00,11.18,11.24,11.17,11.21,299289.0,10.0614,10.1154,10.0524,10.0884,299289.0
2023-03-21 11:25:00,11.21,11.22,11.15,11.19,225894.0,10.0884,10.0974,10.0344,10.0704,225894.0
2023-03-21 11:30:00,11.19,11.19,11.16,11.18,208202.0,10.0704,10.0704,10.0434,10.0614,208202.0
2023-03-21 11:35:00,11.18,11.18,11.15,11.17,261181.0,10.0614,10.0614,10.0344,10.0524,261181.0
2023-03-21 11:40:00,11.17,11.2,11.13,11.18,223428.0,10.0524,10.0794,10.0164,10.0614,223428.0
2023-03-21 11:45:00,11.18,11.18,11.15,11.17,129711.0,10.0614,10.0614,10.0344,10.0524,129711.0
2023-03-21 11:50:00,11.18,11.18,11.15,11.18,214868.0,10.0614,10.0614,10.0344,10.0614,214868.0
2023-03-21 11:55:00,11.18,11.21,11.17,11.2,202002.0,10.0614,10.0884,10.0524,10.0794,202002.0
2023-03-21 12:00:00,11.21,11.25,11.2,11.24,209426.0,10.0884,10.1244,10.0794,10.1154,209426.0
2023-03-21 12:05:00,11.23,11.26,11.23,11.25,199819.0,10.1064,10.1334,10.1064,10.1244,199819.0
2023-03-21 12:10:00,11.25,11.28,11.24,11.25,141200.0,10.1244,10.1514,10.1154,10.1244,141200.0
2023-03-21 12:15:00,11.25,11.27,11.24,11.25,140207.0,10.1244,10.1424,10.1154,10.1244,140207.0
2023-03-21 12:20:00,11.24,11.26,11.23,11.25,167658.0,10.1154,10.1334,10.1064,10.1244,167658.0
2023-03-21 12:25:00,11.25,11.28,11.25,11.27,177452.0,10.1244,10.1514,10.1244,10.1424,177452.0
2023-03-21 12:30:00,11.27,11.29,11.26,11.27,224857.0,10.1424,10.1604,10.1334,10.1424,224857.0
2023-03-21 12:35:00,11.26,11.26,11.22,11.23,185020.0,10.1334,10.1334,10.0974,10.1064,185020.0
2023-03-21 12:40:00,11.23,11.25,11.21,11.21,166644.0,10.1064,10.1244,10.0884,10.0884,166644.0
2023-03-21 12:45:00,11.22,11.23,11.18,11.19,205263.0,10.0974,10.1064,10.0614,10.0704,205263.0
2023-03-21 12:50:00,11.19,11.2,11.18,11.18,148630.0,10.0704,10.0794,10.0614,10.0614,148630.0
2023-03-21 12:55:00,11.18,11.2,11.18,11.19,177207.0,10.0614,10.0794,10.0614,10.0704,177207.0
2023-03-21 13:00:00,11.19,11.25,11.16,11.23,407228.0,10.0704,10.1244,10.0434,10.1064,407228.0
2023-03-21 13:05:00,11.23,11.24,11.2,11.24,191146.0,10.1064,10.1154,10.0794,10.1154,191146.0
2023-03-21 13:10:00,11.24,11.28,11.23,11.26,280195.0,10.1154,10.1514,10.1064,10.1334,280195.0
2023-03-21 13:15:00,11.26,11.29,11.25,11.28,126424.0,10.1334,10.1604,10.1244,10.1514,126424.0
2023-03-21 13:20:00,11.28,11.28,11.23,11.26,312358.0,10.1514,10.1514,10.1064,10.1334,312358.0
2023-03-21 13:25:00,11.27,11.29,11.26,11.28,203467.0,10.1424,10.1604,10.1334,10.1514,203467.0
2023-03-21 13:30:00,11.28,11.3,11.27,11.29,336628.0,10.1514,10.1694,10.1424,10.1604,336628.0
2023-03-21 13:35:00,11.3,11.32,11.28,11.31,209059.0,10.1694,10.1874,10.1514,10.1784,209059.0
2023-03-21 13:40:00,11.31,11.31,11.29,11.3,101677.0,10.1784,10.1784,10.1604,10.1694,101677.0
2023-03-21 13:45:00,11.3,11.31,11.28,11.29,104264.0,10.1694,10.1784,10.1514,10.1604,104264.0
2023-03-21 13:50:00,11.28,11.29,11.22,11.23,195343.0,10.1514,10.1604,10.0974,10.1064,195343.0
2023-03-21 13:55:00,11.22,11.27,11.22,11.25,434356.0,10.0974,10.1424,10.0974,10.1244,434356.0
2023-03-21 14:00:00,11.25,11.26,11.23,11.26,228836.0,10.1244,10.1334,10.1064,10.1334,228836.0
2023-03-21 14:05:00,11.25,11.26,11.22,11.24,135619.0,10.1244,10.1334,10.0974,10.1154,135619.0
2023-03-21 14:10:00,11.23,11.26,11.23,11.25,277297.0,10.1064,10.1334,10.1064,10.1244,277297.0
2023-03-21 14:15:00,11.26,11.27,11.25,11.26,160621.0,10.1334,10.1424,10.1244,10.1334,160621.0
2023-03-21 14:20:00,11.26,11.28,11.26,11.28,127702.0,10.1334,10.1514,10.1334,10.1514,127702.0
2023-03-21 14:25:00,11.28,11.29,11.27,11.27,134883.0,10.1514,10.1604,10.1424,10.1424,134883.0
2023-03-21 14:30:00,11.27,11.28,11.22,11.23,265726.0,10.1424,10.1514,10.0974,10.1064,265726.0
2023-03-21 14:35:00,11.23,11.23,11.21,11.22,188374.0,10.1064,10.1064,10.0884,10.0974,188374.0
2023-03-21 14:40:00,11.22,11.23,11.2,11.21,131661.0,10.0974,10.1064,10.0794,10.0884,131661.0
2023-03-21 14:45:00,11.21,11.24,11.21,11.21,117489.0,10.0884,10.1154,10.0884,10.0884,117489.0
2023-03-21 14:50:00,11.22,11.22,11.18,11.19,110239.0,10.0974,10.0974,10.0614,10.0704,110239.0
2023-03-21 14:55:00,11.19,11.21,11.18,11.19,173906.0,10.0704,10.0884,10.0614,10.0704,173906.0
2023-03-21 15:00:00,11.19,11.22,11.18,11.22,110330.0,10.0704,10.0974,10.0614,10.0974,110330.0
2023-03-21 15:05:00,11.22,11.22,11.19,11.2,132544.0,10.0974,10.0974,10.0704,10.0794,132544.0
2023-03-21 15:10:00,11.2,11.22,11.18,11.18,248326.0,10.0794,10.0974,10.0614,10.0614,248326.0
2023-03-21 15:15:00,11.18,11.21,11.18,11.2,253187.0,10.0614,10.0884,10.0614,10.0794,253187.0
2023-03-21 15:20:00,11.21,11.22,11.18,11.19,357035.0,10.0884,10.0974,10.0614,10.0704,357035.0
2023-03-21 15:25:00,11.19,11.2,11.18,11.2,196851.0,10.0704,10.0794,10.0614,10.0794,196851.0
2023-03-21 15:30:00,11.2,11.21,11.18,11.18,338196.0,10.0794,10.0884,10.0614,10.0614,338196.0
2023-03-21 15:35:00,11.19,11.2,11.18,11.2,358162.0,10.0704,10.0794,10.0614,10.0794,358162.0
2023-03-21 15:40:00,11.2,11.21,11.17,11.2,1216256.0,10.0794,10.0884,10.0524,10.0794,1216256.0
2023-03-21 15:45:00,11.2,11.22,11.18,11.19,1075295.0,10.0794,10.0974,10.0614,10.0704,1075295.0
2023-03-21 15:50:00,11.19,11.27,11.19,11.27,967356.0,10.0704,10.1424,10.0704,10.1424,967356.0
2023-03-21 15:55:00,11.27,11.28,11.22,11.23,1722896.0,10.1424,10.1514,10.0974,10.1064,1722896.0
2023-03-22 09:30:00,11.22,11.22,11.08,11.11,525993.0,10.0974,10.0974,9.9714,9.9984,525993.0
2023-03-22 09:35:00,11.12,11.18,11.09,11.1,251807.0,10.0074,10.0614,9.9804,9.9894,251807.0
2023-03-22 09:40:00,11.1,11.12,11.06,11.09,280339.0,9.9894,10.0074,9.9534,9.9804,280339.0
2023-03-22 09:45:00,11.08,11.16,11.06,11.13,280256.0,9.9714,10.0434,9.9534,10.0164,280256.0
2023-03-22 09:50:00,11.14,11.15,11.08,11.12,437803.0,10.0254,10.0344,9.9714,10.0074,437803.0
2023-03-22 09:55:00,11.12,11.15,11.11,11.13,138375.0,10.0074,10.0344,9.9984,10.0164,138375.0
2023-03-22 10:00:00,11.13,11.17,11.11,11.13,254510.0,10.0164,10.0524,9.9984,10.0164,254510.0
2023-03-22 10:05:00,11.14,11.18,11.13,11.17,333928.0,10.0254,10.0614,10.0164,10.0524,333928.0
2023-03-22 10:10:00,11.17,11.17,11.13,11.15,250554.0,10.0524,10.0524,10.0164,10.0344,250554.0
2023-03-22 10:15:00,11.15,11.18,11.14,11.15,187932.0,10.0344,10.0614,10.0254,10.0344,187932.0
2023-03-22 10:20:00,11.15,11.18,11.12,11.15,189591.0,10.0344,10.0614,10.0074,10.0344,189591.0
2023-03-22 10:25:00,11.14,11.19,11.14,11.17,150181.0,10.0254,10.0704,10.0254,10.0524,150181.0
2023-03-22 10:30:00,11.17,11.19,11.14,11.15,92040.0,10.0524,10.0704,10.0254,10.0344,92040.0
2023-03-22 10:35:00,11.14,11.16,11.11,11.12,504810.0,10.0254,10.0434,9.9984,10.0074,504810.0
2023-03-22 10:40:00,11.13,11.16,11.12,11.15,132005.0,10.0164,10.0434,10.0074,10.0344,132005.0
2023-03-22 10:45:00,11.15,11.17,11.14,11.15,151186.0,10.0344,10.0524,10.0254,10.0344,151186.0
2023-03-22 10:50:00,11.16,11.17,11.14,11.16,191556.0,10.0434,10.0524,10.0254,10.0434,191556.0
2023-03-22 10:55:00,11.16,11.18,11.14,11.16,172895.0,10.0434,10.0614,10.0254,10.0434,172895.0
2023-03-22 11:00:00,11.16,11.17,11.11,11.12,433402.0,10.0434,10.0524,9.9984,10.0074,433402.0
2023-03-22 11:05:00,11.12,11.13,11.09,11.1,165535.0,10.0074,10.0164,9.9804,9.9894,165535.0
2023-03-22 11:10:00,11.1,11.11,11.07,11.09,164528.0,9.9894,9.9984,9.9624,9.9804,164528.0
2023-03-22 11:15:00,11.09,11.09,11.05,11.06,118608.0,9.9804,9.9804,9.9444,9.9534,118608.0
2023-03-22 11:20:00,11.06,11.07,11.05,11.07,96018.0,9.9534,9.9624,9.9444,9.9624,96018.0
2023-03-22 11:25:00,11.07,11.07,11.04,11.04,92173.0,9.9624,9.9624,9.9354,9.9354,92173.0
2023-03-22 11:30:00,11.05,11.07,11.04,11.05,114532.0,9.9444,9.9624,9.9354,9.9444,114532.0
2023-03-22 11:35:00,11.04,11.08,11.03,11.07,257050.0,9.9354,9.9714,9.9264,9.9624,257050.0
2023-03-22 11:40:00,11.07,11.07,11.01,11.01,152986.0,9.9624,9.9624,9.9084,9.9084,152986.0
2023-03-22 11:45:00,11.01,11.06,11.01,11.04,342227.0,9.9084,9.9534,9.9084,9.9354,342227.0
2023-03-22 11:50:00,11.05,11.05,11.03,11.04,112407.0,9.9444,9.9444,9.9264,9.9354,112407.0
2023-03-22 11:55:00,11.04,11.09,11.03,11.09,178057.0,9.9354,9.9804,9.9264,9.9804,178057.0
2023-03-22 12:00:00,11.09,11.1,11.06,11.08,219488.0,9.9804,9.9894,9.9534,9.9714,219488.0
2023-03-22 12:05:00,11.08,11.1,11.07,11.1,85318.0,9.9714,9.9894,9.9624,9.9894,85318.0
2023-03-22 12:10:00,11.09,11.1,11.07,11.09,94549.0,9.9804,9.9894,9.9624,9.9804,94549.0
2023-03-22 12:15:00,11.1,11.1,11.08,11.09,54789.0,9.9894,9.9894,9.9714,9.9804,54789.0
2023-03-22 12:20:00,11.09,11.1,11.06,11.08,107733.0,9.9804,9.9894,9.9534,9.9714,107733.0
2023-03-22 12:25:00,11.07,11.08,11.06,11.06,103646.0,9.9624,9.9714,9.9534,9.9534,103646.0
2023-03-22 12:30:00,11.06,11.07,11.04,11.05,90244.0,9.9534,9.9624,9.9354,9.9444,90244.0
2023-03-22 12:35:00,11.06,11.06,11.03,11.05,78901.0,9.9534,9.9534,9.9264,9.9444,78901.0
2023-03-22 12:40:00,11.05,11.06,11.04,11.06,60219.0,9.9444,9.9534,9.9354,9.9534,60219.0
2023-03-22 12:45:00,11.05,11.07,11.04,11.05,72245.0,9.9444,9.9624,9.9354,9.9444,72245.0
2023-03-22 12:50:00,11.04,11.07,11.04,11.06,46336.0,9.9354,9.9624,9.9354,9.9534,46336.0
2023-03-22 12:55:00,11.05,11.06,11.03,11.04,90670.0,9.9444,9.9534,9.9264,9.9354,90670.0
2023-03-22 13:00:00,11.05,11.05,10.98,11.01,861816.0,9.9444,9.9444,9.8814,9.9084,861816.0
2023-03-22 13:05:00,11.01,11.03,11.0,11.01,156858.0,9.9084,9.9264,9.8994,9.9084,156858.0
2023-03-22 13:10:00,11.01,11.02,11.0,11.02,140145.0,9.9084,9.9174,9.8994,9.9174,140145.0
2023-03-22 13:15:00,11.02,11.05,11.01,11.05,105802.0,9.9174,9.9444,9.9084,9.9444,105802.0
2023-03-22 13:20:00,11.05,11.06,11.04,11.04,173279.0,9.9444,9.9534,9.9354,9.9354,173279.0
2023-03-22 13:25:00,11.04,11.06,11.03,11.04,113568.0,9.9354,9.9534,9.9264,9.9354,113568.0
2023-03-22 13:30:00,11.03,11.05,11.03,11.04,115364.0,9.9264,9.9444,9.9264,9.9354,115364.0
2023-03-22 13:35:00,11.04,11.04,11.02,11.02,132501.0,9.9354,9.9354,9.9174,9.9174,132501.0
2023-03-22 13:40:00,11.02,11.05,11.01,11.04,98445.0,9.9174,9.9444,9.9084,9.9354,98445.0
2023-03-22 13:45:00,11.04,11.05,11.03,11.05,115805.0,9.9354,9.9444,9.9264,9.9444,115805.0
2023-03-22 13:50:00,11.05,11.07,11.04,11.04,157710.0,9.9444,9.9624,9.9354,9.9354,157710.0
2023-03-22 13:55:00,11.04,11.09,11.04,11.08,216355.0,9.9354,9.9804,9.9354,9.9714,216355.0
2023-03-22 14:00:00,11.08,11.18,11.08,11.13,533363.0,9.9714,10.0614,9.9714,10.0164,533363.0
2023-03-22 14:05:00,11.13,11.19,11.09,11.11,354893.0,10.0164,10.0704,9.9804,9.9984,354893.0
2023-03-22 14:10:00,11.11,11.12,11.05,11.07,369508.0,9.9984,10.0074,9.9444,9.9624,369508.0
2023-03-22 14:15:00,11.08,11.11,11.06,11.11,342342.0,9.9714,9.9984,9.9534,9.9984,342342.0
2023-03-22 14:20:00,11.11,11.11,11.05,11.07,174512.0,9.9984,9.9984,9.9444,9.9624,174512.0
2023-03-22 14:25:00,11.06,11.07,11.03,11.06,170264.0,9.9534,9.9624,9.9264,9.9534,170264.0
2023-03-22 14:30:00,11.06,11.13,11.03,11.08,308634.0,9.9534,10.0164,9.9264,9.9714,308634.0
2023-03-22 14:35:00,11.08,11.08,10.97,11.01,544599.0,9.9714,9.9714,9.8724,9.9084,544599.0
2023-03-22 14:40:00,11.02,11.1,11.01,11.08,311311.0,9.9174,9.9894,9.9084,9.9714,311311.0
2023-03-22 14:45:00,11.08,11.14,11.06,11.11,227306.0,9.9714,10.0254,9.9534,9.9984,227306.0
2023-03-22 14:50:00,11.12,11.13,11.06,11.08,307138.0,10.0074,10.0164,9.9534,9.9714,307138.0
2023-03-22 14:55:00,11.08,11.09,11.02,11.02,281562.0,9.9714,9.9804,9.9174,9.9174,281562.0
2023-03-22 15:00:00,11.01,11.03,10.91,10.93,342888.0,9.9084,9.9264,9.8184,9.8364,342888.0
2023-03-22 15:05:00,10.93,10.95,10.87,10.89,361757.0,9.8364,9.8544,9.7824,9.8004,361757.0
2023-03-22 15:10:00,10.89,10.92,10.85,10.91,349261.0,9.8004,9.8274,9.7644,9.8184,349261.0
2023-03-22 15:15:00,10.91,10.95,10.9,10.91,306750.0,9.8184,9.8544,9.8094,9.8184,306750.0
2023-03-22 15:20:00,10.91,10.99,10.9,10.92,576168.0,9.8184,9.8904,9.8094,9.8274,576168.0
2023-03-22 15:25:00,10.93,10.94,10.9,10.93,255780.0,9.8364,9.8454,9.8094,9.8364,255780.0
2023-03-22 15:30:00,10.92,10.93,10.85,10.86,325525.0,9.8274,9.8364,9.7644,9.7734,325525.0
2023-03-22 15:35:00,10.86,10.88,10.82,10.84,456880.0,9.7734,9.7914,9.7374,9.7554,456880.0
2023-03-22 15:40:00,10.84,10.85,10.77,10.77,1089738.0,9.7554,9.7644,9.6924,9.6924,1089738.0
2023-03-22 15:45:00,10.77,10.78,10.7,10.71,933280.0,9.6924,9.7014,9.6294,9.6384,933280.0
2023-03-22 15:50:00,10.7,10.71,10.65,10.67,985134.0,9.6294,9.6384,9.5844,9.6024,985134.0
2023-03-22 15:55:00,10.67,10.68,10.62,10.63,1584998.0,9.6024,9.6114,9.5574,9.5664,1584998.0
2023-03-23 09:30:00,10.75,10.82,10.7,10.75,504584.0,9.6744,9.7374,9.6294,9.6744,504584.0
2023-03-23 09:35:00,10.76,10.85,10.76,10.8,302050.0,9.6834,9.7644,9.6834,9.7194,302050.0
2023-03-23 09:40:00,10.8,10.9,10.77,10.87,468997.0,9.7194,9.8094,9.6924,9.7824,468997.0
2023-03-23 09:45:00,10.87,10.93,10.87,10.93,316377.0,9.7824,9.8364,9.7824,9.8364,316377.0
2023-03-23 09:50:00,10.93,10.96,10.88,10.92,309548.0,9.8364,9.8634,9.7914,9.8274,309548.0
2023-03-23 09:55:00,10.92,10.94,10.89,10.9,597669.0,9.8274,9.8454,9.8004,9.8094,597669.0
2023-03-23 10:00:00,10.89,10.96,10.88,10.92,336927.0,9.8004,9.8634,9.7914,9.8274,336927.0
2023-03-23 10:05:00,10.92,10.97,10.9,10.97,212496.0,9.8274,9.8724,9.8094,9.8724,212496.0
2023-03-23 10:10:00,10.97,11.01,10.96,10.96,555707.0,9.8724,9.9084,9.8634,9.8634,555707.0
2023-03-23 10:15:00,10.96,10.98,10.9,10.91,438267.0,9.8634,9.8814,9.8094,9.8184,438267.0
2023-03-23 10:20:00,10.91,10.92,10.82,10.85,298871.0,9.8184,9.8274,9.7374,9.7644,298871.0
2023-03-23 10:25:00,10.85,10.89,10.84,10.88,557982.0,9.7644,9.8004,9.7554,9.7914,557982.0
2023-03-23 10:30:00,10.88,10.89,10.82,10.86,687010.0,9.7914,9.8004,9.7374,9.7734,687010.0
2023-03-23 10:35:00,10.86,10.91,10.85,10.9,240412.0,9.7734,9.8184,9.7644,9.8094,240412.0
2023-03-23 10:40:00,10.9,10.91,10.89,10.91,163403.0,9.8094,9.8184,9.8004,9.8184,163403.0
2023-03-23 10:45:00,10.91,10.97,10.89,10.96,426766.0,9.8184,9.8724,9.8004,9.8634,426766.0
2023-03-23 10:50:00,10.96,10.99,10.93,10.99,749957.0,9.8634,9.8904,9.8364,9.8904,749957.0
2023-03-23 10:55:00,10.99,11.02,10.97,11.02,509277.0,9.8904,9.9174,9.8724,9.9174,509277.0
2023-03-23 11:00:00,11.02,11.05,11.0,11.01,231712.0,9.9174,9.9444,9.8994,9.9084,231712.0
2023-03-23 11:05:00,11.01,11.04,11.01,11.01,149306.0,9.9084,9.9354,9.9084,9.9084,149306.0
2023-03-23 11:10:00,11.01,11.04,11.0,11.03,186513.0,9.9084,9.9354,9.8994,9.9264,186513.0
2023-03-23 11:15:00,11.03,11.07,11.02,11.03,506070.0,9.9264,9.9624,9.9174,9.9264,506070.0
2023-03-23 11:20:00,11.02,11.03,10.96,10.96,255468.0,9.9174,9.9264,9.8634,9.8634,255468.0
2023-03-23 11:25:00,10.97,10.98,10.89,10.9,416283.0,9.8724,9.8814,9.8004,9.8094,416283.0
2023-03-23 11:30:00,10.91,10.94,10.91,10.93,264052.0,9.8184,9.8454,9.8184,9.8364,264052.0
2023-03-23 11:35:00,10.94,10.98,10.93,10.96,361603.0,9.8454,9.8814,9.8364,9.8634,361603.0
2023-03-23 11:40:00,10.96,11.0,10.96,10.96,392475.0,9.8634,9.8994,9.8634,9.8634,392475.0
2023-03-23 11:45:00,10.97,10.99,10.95,10.96,337429.0,9.8724,9.8904,9.8544,9.8634,337429.0
2023-03-23 11:50:00,10.97,10.99,10.96,10.97,212607.0,9.8724,9.8904,9.8634,9.8724,212607.0
2023-03-23 11:55:00,10.97,11.0,10.97,10.99,495281.0,9.8724,9.8994,9.8724,9.8904,495281.0
2023-03-23 12:00:00,10.98,11.0,10.96,10.96,414033.0,9.8814,9.8994,9.8634,9.8634,414033.0
2023-03-23 12:05:00,10.96,10.98,10.92,10.92,744224.0,9.8634,9.8814,9.8274,9.8274,744224.0
2023-03-23 12:10:00,10.93,10.93,10.8,10.8,366240.0,9.8364,9.8364,9.7194,9.7194,366240.0
2023-03-23 12:15:00,10.8,10.81,10.7,10.71,513880.0,9.7194,9.7284,9.6294,9.6384,513880.0
2023-03-23 12:20:00,10.71,10.77,10.71,10.75,395700.0,9.6384,9.6924,9.6384,9.6744,395700.0
2023-03-23 12:25:00,10.76,10.79,10.75,10.76,176886.0,9.6834,9.7104,9.6744,9.6834,176886.0
2023-03-23 12:30:00,10.76,10.81,10.75,10.8,323839.0,9.6834,9.7284,9.6744,9.7194,323839.0
2023-03-23 12:35:00,10.8,10.83,10.79,10.82,176051.0,9.7194,9.7464,9.7104,9.7374,176051.0
2023-03-23 12:40:00,10.82,10.86,10.8,10.86,349128.0,9.7374,9.7734,9.7194,9.7734,349128.0
2023-03-23 12:45:00,10.85,10.88,10.83,10.86,851378.0,9.7644,9.7914,9.7464,9.7734,851378.0
2023-03-23 12:50:00,10.86,10.87,10.83,10.84,340589.0,9.7734,9.7824,9.7464,9.7554,340589.0
2023-03-23 12:55:00,10.84,10.84,10.8,10.83,202102.0,9.7554,9.7554,9.7194,9.7464,202102.0
2023-03-23 13:00:00,10.83,10.83,10.78,10.8,104983.0,9.7464,9.7464,9.7014,9.7194,104983.0
2023-03-23 13:05:00,10.8,10.85,10.79,10.83,232296.0,9.7194,9.7644,9.7104,9.7464,232296.0
2023-03-23 13:10:00,10.83,10.84,10.8,10.8,186775.0,9.7464,9.7554,9.7194,9.7194,186775.0
2023-03-23 13:15:00,10.8,10.82,10.79,10.82,152140.0,9.7194,9.7374,9.7104,9.7374,152140.0
2023-03-23 13:20:00,10.82,10.87,10.81,10.83,324768.0,9.7374,9.7824,9.7284,9.7464,324768.0
2023-03-23 13:25:00,10.83,10.84,10.78,10.81,289640.0,9.7464,9.7554,9.7014,9.7284,289640.0
2023-03-23 13:30:00,10.81,10.82,10.79,10.82,436347.0,9.7284,9.7374,9.7104,9.7374,436347.0
2023-03-23 13:35:00,10.82,10.82,10.78,10.8,573916.0,9.7374,9.7374,9.7014,9.7194,573916.0
2023-03-23 13:40:00,10.8,10.85,10.79,10.84,409629.0,9.7194,9.7644,9.7104,9.7554,409629.0
2023-03-23 13:45:00,10.83,10.85,10.77,10.77,279875.0,9.7464,9.7644,9.6924,9.6924,279875.0
2023-03-23 13:50:00,10.77,10.77,10.72,10.73,391292.0,9.6924,9.6924,9.6474,9.6564,391292.0
2023-03-23 13:55:00,10.73,10.75,10.71,10.73,344197.0,9.6564,9.6744,9.6384,9.6564,344197.0
2023-03-23 14:00:00,10.73,10.76,10.73,10.75,368512.0,9.6564,9.6834,9.6564,9.6744,368512.0
2023-03-23 14:05:00,10.75,10.77,10.74,10.76,631636.0,9.6744,9.6924,9.6654,9.6834,631636.0
2023-03-23 14:10:00,10.76,10.81,10.75,10.79,606455.0,9.6834,9.7284,9.6744,9.7104,606455.0
2023-03-23 14:15:00,10.8,10.81,10.78,10.8,323641.0,9.7194,9.7284,9.7014,9.7194,323641.0
2023-03-23 14:20:00,10.81,10.81,10.75,10.75,358426.0,9.7284,9.7284,9.6744,9.6744,358426.0
2023-03-23 14:25:00,10.76,10.76,10.72,10.72,411330.0,9.6834,9.6834,9.6474,9.6474,411330.0
2023-03-23 14:30:00,10.72,10.75,10.72,10.75,333038.0,9.6474,9.6744,9.6474,9.6744,333038.0
2023-03-23 14:35:00,10.75,10.76,10.71,10.72,393892.0,9.6744,9.6834,9.6384,9.6474,393892.0
2023-03-23 14:40:00,10.72,10.73,10.68,10.69,264769.0,9.6474,9.6564,9.6114,9.6204,264769.0
2023-03-23 14:45:00,10.69,10.72,10.67,10.72,330351.0,9.6204,9.6474,9.6024,9.6474,330351.0
2023-03-23 14:50:00,10.71,10.74,10.7,10.71,322014.0,9.6384,9.6654,9.6294,9.6384,322014.0
2023-03-23 14:55:00,10.71,10.78,10.69,10.78,261199.0,9.6384,9.7014,9.6204,9.7014,261199.0
2023-03-23 15:00:00,10.78,10.97,10.77,10.88,1607489.0,9.7014,9.8724,9.6924,9.7914,1607489.0
2023-03-23 15:05:00,10.88,10.89,10.79,10.82,591131.0,9.7914,9.8004,9.7104,9.7374,591131.0
2023-03-23 15:10:00,10.82,10.83,10.74,10.77,342218.0,9.7374,9.7464,9.6654,9.6924,342218.0
2023-03-23 15:15:00,10.78,10.79,10.74,10.75,412402.0,9.7014,9.7104,9.6654,9.6744,412402.0
2023-03-23 15:20:00,10.75,10.77,10.71,10.76,417739.0,9.6744,9.6924,9.6384,9.6834,417739.0
2023-03-23 15:25:00,10.76,10.77,10.71,10.73,517073.0,9.6834,9.6924,9.6384,9.6564,517073.0
2023-03-23 15:30:00,10.73,10.75,10.7,10.72,357562.0,9.6564,9.6744,9.6294,9.6474,357562.0
2023-03-23 15:35:00,10.72,10.76,10.71,10.73,416263.0,9.6474,9.6834,9.6384,9.6564,416263.0
2023-03-23 15:40:00,10.73,10.74,10.68,10.7,450463.0,9.6564,9.6654,9.6114,9.6294,450463.0
2023-03-23 15:45:00,10.7,10.72,10.65,10.65,1397356.0,9.6294,9.6474,9.5844,9.5844,1397356.0
2023-03-23 15:50:00,10.66,10.68,10.62,10.63,1550242.0,9.5934,9.6114,9.5574,9.5664,1550242.0
2023-03-23 15:55:00,10.63,10.68,10.63,10.67,2036443.0,9.5664,9.6114,9.5664,9.6024,2036443.0
2023-03-24 09:30:00,10.51,10.56,10.4,10.54,542482.0,9.4584,9.5034,9.3594,9.4854,542482.0
2023-03-24 09:35:00,10.53,10.68,10.53,10.63,483935.0,9.4764,9.6114,9.4764,9.5664,483935.0
2023-03-24 09:40:00,10.63,10.69,10.6,10.65,398598.0,9.5664,9.6204,9.5394,9.5844,398598.0
2023-03-24 09:45:00,10.65,10.67,10.59,10.67,496766.0,9.5844,9.6024,9.5304,9.6024,496766.0
2023-03-24 09:50:00,10.67,10.68,10.57,10.68,326586.0,9.6024,9.6114,9.5124,9.6114,326586.0
2023-03-24 09:55:00,10.67,10.74,10.66,10.7,414755.0,9.6024,9.6654,9.5934,9.6294,414755.0
2023-03-24 10:00:00,10.7,10.74,10.65,10.67,197866.0,9.6294,9.6654,9.5844,9.6024,197866.0
2023-03-24 10:05:00,10.67,10.7,10.63,10.63,238919.0,9.6024,9.6294,9.5664,9.5664,238919.0
2023-03-24 10:10:00,10.64,10.72,10.61,10.66,347581.0,9.5754,9.6474,9.5484,9.5934,347581.0
2023-03-24 10:15:00,10.67,10.67,10.59,10.62,295966.0,9.6024,9.6024,9.5304,9.5574,295966.0
2023-03-24 10:20:00,10.62,10.64,10.58,10.63,145738.0,9.5574,9.5754,9.5214,9.5664,145738.0
2023-03-24 10:25:00,10.63,10.75,10.62,10.74,156031.0,9.5664,9.6744,9.5574,9.6654,156031.0
2023-03-24 10:30:00,10.74,10.79,10.73,10.74,229725.0,9.6654,9.7104,9.6564,9.6654,229725.0
2023-03-24 10:35:00,10.74,10.75,10.68,10.69,156881.0,9.6654,9.6744,9.6114,9.6204,156881.0
2023-03-24 10:40:00,10.68,10.69,10.65,10.67,194607.0,9.6114,9.6204,9.5844,9.6024,194607.0
2023-03-24 10:45:00,10.68,10.7,10.63,10.65,201263.0,9.6114,9.6294,9.5664,9.5844,201263.0
2023-03-24 10:50:00,10.64,10.69,10.64,10.69,99956.0,9.5754,9.6204,9.5754,9.6204,99956.0
2023-03-24 10:55:00,10.68,10.71,10.66,10.67,199692.0,9.6114,9.6384,9.5934,9.6024,199692.0
2023-03-24 11:00:00,10.66,10.67,10.64,10.66,179682.0,9.5934,9.6024,9.5754,9.5934,179682.0
2023-03-24 11:05:00,10.67,10.69,10.65,10.66,123389.0,9.6024,9.6204,9.5844,9.5934,123389.0
2023-03-24 11:10:00,10.66,10.66,10.6,10.62,107579.0,9.5934,9.5934,9.5394,9.5574,107579.0
2023-03-24 11:15:00,10.61,10.65,10.59,10.61,177618.0,9.5484,9.5844,9.5304,9.5484,177618.0
2023-03-24 11:20:00,10.61,10.65,10.59,10.63,221258.0,9.5484,9.5844,9.5304,9.5664,221258.0
2023-03-24 11:25:00,10.64,10.66,10.62,10.63,93865.0,9.5754,9.5934,9.5574,9.5664,93865.0
2023-03-24 11:30:00,10.63,10.63,10.6,10.63,76372.0,9.5664,9.5664,9.5394,9.5664,76372.0
2023-03-24 11:35:00,10.62,10.65,10.6,10.62,120751.0,9.5574,9.5844,9.5394,9.5574,120751.0
2023-03-24 11:40:00,10.63,10.64,10.62,10.63,112371.0,9.5664,9.5754,9.5574,9.5664,112371.0
2023-03-24 11:45:00,10.64,10.72,10.63,10.7,319019.0,9.5754,9.6474,9.5664,9.6294,319019.0
2023-03-24 11:50:00,10.7,10.73,10.68,10.7,300753.0,9.6294,9.6564,9.6114,9.6294,300753.0
2023-03-24 11:55:00,10.7,10.78,10.69,10.78,295236.0,9.6294,9.7014,9.6204,9.7014,295236.0
2023-03-24 12:00:00,10.78,10.81,10.76,10.79,238607.0,9.7014,9.7284,9.6834,9.7104,238607.0
2023-03-24 12:05:00,10.79,10.8,10.71,10.72,133672.0,9.7104,9.7194,9.6384,9.6474,133672.0
2023-03-24 12:10:00,10.72,10.74,10.7,10.73,208403.0,9.6474,9.6654,9.6294,9.6564,208403.0
2023-03-24 12:15:00,10.72,10.75,10.7,10.73,501916.0,9.6474,9.6744,9.6294,9.6564,501916.0
2023-03-24 12:20:00,10.73,10.74,10.7,10.72,100536.0,9.6564,9.6654,9.6294,9.6474,100536.0
2023-03-24 12:25:00,10.72,10.72,10.7,10.71,337194.0,9.6474,9.6474,9.6294,9.6384,337194.0
2023-03-24 12:30:00,10.71,10.72,10.69,10.72,271192.0,9.6384,9.6474,9.6204,9.6474,271192.0
2023-03-24 12:35:00,10.72,10.73,10.71,10.72,62091.0,9.6474,9.6564,9.6384,9.6474,62091.0
2023-03-24 12:40:00,10.72,10.73,10.69,10.72,164717.0,9.6474,9.6564,9.6204,9.6474,164717.0
2023-03-24 12:45:00,10.73,10.76,10.72,10.75,103767.0,9.6564,9.6834,9.6474,9.6744,103767.0
2023-03-24 12:50:00,10.75,10.75,10.7,10.71,72287.0,9.6744,9.6744,9.6294,9.6384,72287.0
2023-03-24 12:55:00,10.72,10.73,10.7,10.72,183250.0,9.6474,9.6564,9.6294,9.6474,183250.0
2023-03-24 13:00:00,10.73,10.73,10.71,10.73,128468.0,9.6564,9.6564,9.6384,9.6564,128468.0
2023-03-24 13:05:00,10.73,10.74,10.71,10.71,104458.0,9.6564,9.6654,9.6384,9.6384,104458.0
2023-03-24 13:10:00,10.72,10.72,10.7,10.71,78940.0,9.6474,9.6474,9.6294,9.6384,78940.0
2023-03-24 13:15:00,10.71,10.73,10.7,10.71,167270.0,9.6384,9.6564,9.6294,9.6384,167270.0
2023-03-24 13:20:00,10.71,10.76,10.71,10.74,186494.0,9.6384,9.6834,9.6384,9.6654,186494.0
2023-03-24 13:25:00,10.74,10.78,10.73,10.74,173219.0,9.6654,9.7014,9.6564,9.6654,173219.0
2023-03-24 13:30:00,10.74,10.75,10.72,10.74,147100.0,9.6654,9.6744,9.6474,9.6654,147100.0
2023-03-24 13:35:00,10.74,10.78,10.74,10.77,181037.0,9.6654,9.7014,9.6654,9.6924,181037.0
2023-03-24 13:40:00,10.77,10.79,10.75,10.76,164450.0,9.6924,9.7104,9.6744,9.6834,164450.0
2023-03-24 13:45:00,10.76,10.76,10.72,10.75,136716.0,9.6834,9.6834,9.6474,9.6744,136716.0
2023-03-24 13:50:00,10.75,10.76,10.73,10.76,125396.0,9.6744,9.6834,9.6564,9.6834,125396.0
2023-03-24 13:55:00,10.76,10.76,10.73,10.74,200709.0,9.6834,9.6834,9.6564,9.6654,200709.0
2023-03-24 14:00:00,10.75,10.77,10.74,10.77,169776.0,9.6744,9.6924,9.6654,9.6924,169776.0
2023-03-24 14:05:00,10.77,10.8,10.74,10.79,151824.0,9.6924,9.7194,9.6654,9.7104,151824.0
2023-03-24 14:10:00,10.79,10.81,10.78,10.79,88493.0,9.7104,9.7284,9.7014,9.7104,88493.0
2023-03-24 14:15:00,10.8,10.82,10.78,10.79,426621.0,9.7194,9.7374,9.7014,9.7104,426621.0
2023-03-24 14:20:00,10.8,10.81,10.76,10.76,270627.0,9.7194,9.7284,9.6834,9.6834,270627.0
2023-03-24 14:25:00,10.76,10.77,10.72,10.75,239383.0,9.6834,9.6924,9.6474,9.6744,239383.0
2023-03-24 14:30:00,10.75,10.78,10.73,10.78,297294.0,9.6744,9.7014,9.6564,9.7014,297294.0
2023-03-24 14:35:00,10.78,10.78,10.75,10.77,217896.0,9.7014,9.7014,9.6744,9.6924,217896.0
2023-03-24 14:40:00,10.77,10.77,10.74,10.76,185522.0,9.6924,9.6924,9.6654,9.6834,185522.0
2023-03-24 14:45:00,10.76,10.78,10.73,10.75,264772.0,9.6834,9.7014,9.6564,9.6744,264772.0
2023-03-24 14:50:00,10.75,10.75,10.71,10.72,134207.0,9.6744,9.6744,9.6384,9.6474,134207.0
2023-03-24 14:55:00,10.72,10.74,10.7,10.71,190787.0,9.6474,9.6654,9.6294,9.6384,190787.0
2023-03-24 15:00:00,10.72,10.74,10.7,10.72,287034.0,9.6474,9.6654,9.6294,9.6474,287034.0
2023-03-24 15:05:00,10.72,10.73,10.7,10.71,238287.0,9.6474,9.6564,9.6294,9.6384,238287.0
2023-03-24 15:10:00,10.71,10.73,10.69,10.71,229616.0,9.6384,9.6564,9.6204,9.6384,229616.0
2023-03-24 15:15:00,10.71,10.77,10.7,10.76,172074.0,9.6384,9.6924,9.6294,9.6834,172074.0
2023-03-24 15:20:00,10.76,10.8,10.76,10.78,169803.0,9.6834,9.7194,9.6834,9.7014,169803.0
2023-03-24 15:25:00,10.78,10.79,10.76,10.78,241272.0,9.7014,9.7104,9.6834,9.7014,241272.0
2023-03-24 15:30:00,10.78,10.8,10.76,10.77,541910.0,9.7014,9.7194,9.6834,9.6924,541910.0
2023-03-24 15:35:00,10.77,10.79,10.75,10.76,289397.0,9.6924,9.7104,9.6744,9.6834,289397.0
2023-03-24 15:40:00,10.75,10.77,10.74,10.77,219441.0,9.6744,9.6924,9.6654,9.6924,219441.0
2023-03-24 15:45:00,10.77,10.78,10.75,10.75,352909.0,9.6924,9.7014,9.6744,9.6744,352909.0
2023-03-24 15:50:00,10.75,10.77,10.74,10.76,509713.0,9.6744,9.6924,9.6654,9.6834,509713.0
2023-03-24 15:55:00,10.75,10.78,10.74,10.77,946573.0,9.6744,9.7014,9.6654,9.6924,946573.0
2023-03-27 09:30:00,11.18,11.38,11.15,11.21,799105.0,10.0614,10.2414,10.0344,10.0884,799105.0
2023-03-27 09:35:00,11.21,11.29,11.18,11.22,419618.0,10.0884,10.1604,10.0614,10.0974,419618.0
2023-03-27 09:40:00,11.22,11.36,11.19,11.35,501578.0,10.0974,10.2234,10.0704,10.2144,501578.0
2023-03-27 09:45:00,11.35,11.42,11.3,11.31,1251141.0,10.2144,10.2774,10.1694,10.1784,1251141.0
2023-03-27 09:50:00,11.31,11.32,11.2,11.22,715090.0,10.1784,10.1874,10.0794,10.0974,715090.0
2023-03-27 09:55:00,11.21,11.25,11.15,11.19,438571.0,10.0884,10.1244,10.0344,10.0704,438571.0
2023-03-27 10:00:00,11.18,11.19,11.14,11.17,527439.0,10.0614,10.0704,10.0254,10.0524,527439.0
2023-03-27 10:05:00,11.16,11.19,11.13,11.16,777668.0,10.0434,10.0704,10.0164,10.0434,777668.0
2023-03-27 10:10:00,11.16,11.22,11.14,11.17,438512.0,10.0434,10.0974,10.0254,10.0524,438512.0
2023-03-27 10:15:00,11.17,11.25,11.15,11.17,459877.0,10.0524,10.1244,10.0344,10.0524,459877.0
2023-03-27 10:20:00,11.16,11.19,11.14,11.15,348627.0,10.0434,10.0704,10.0254,10.0344,348627.0
2023-03-27 10:25:00,11.14,11.16,11.1,11.11,530832.0,10.0254,10.0434,9.9894,9.9984,530832.0
2023-03-27 10:30:00,11.11,11.11,11.01,11.02,468822.0,9.9984,9.9984,9.9084,9.9174,468822.0
2023-03-27 10:35:00,11.02,11.05,10.99,11.04,159019.0,9.9174,9.9444,9.8904,9.9354,159019.0
2023-03-27 10:40:00,11.04,11.05,10.98,10.99,122978.0,9.9354,9.9444,9.8814,9.8904,122978.0
2023-03-27 10:45:00,10.99,11.04,10.97,11.04,130824.0,9.8904,9.9354,9.8724,9.9354,130824.0
2023-03-27 10:50:00,11.04,11.06,11.0,11.02,579889.0,9.9354,9.9534,9.8994,9.9174,579889.0
2023-03-27 10:55:00,11.03,11.03,10.96,10.97,214067.0,9.9264,9.9264,9.8634,9.8724,214067.0
2023-03-27 11:00:00,10.97,11.02,10.96,11.01,133032.0,9.8724,9.9174,9.8634,9.9084,133032.0
2023-03-27 11:05:00,11.0,11.06,10.99,11.04,369275.0,9.8994,9.9534,9.8904,9.9354,369275.0
2023-03-27 11:10:00,11.04,11.06,11.03,11.05,143242.0,9.9354,9.9534,9.9264,9.9444,143242.0
2023-03-27 11:15:00,11.04,11.05,10.99,11.0,221002.0,9.9354,9.9444,9.8904,9.8994,221002.0
2023-03-27 11:20:00,11.0,11.02,10.99,11.02,150908.0,9.8994,9.9174,9.8904,9.9174,150908.0
2023-03-27 11:25:00,11.02,11.08,11.02,11.08,82464.0,9.9174,9.9714,9.9174,9.9714,82464.0
2023-03-27 11:30:00,11.08,11.09,11.06,11.07,134956.0,9.9714,9.9804,9.9534,9.9624,134956.0
2023-03-27 11:35:00,11.07,11.11,11.06,11.1,100178.0,9.9624,9.9984,9.9534,9.9894,100178.0
2023-03-27 11:40:00,11.1,11.11,11.06,11.08,149996.0,9.9894,9.9984,9.9534,9.9714,149996.0
2023-03-27 11:45:00,11.08,11.12,11.07,11.12,116900.0,9.9714,10.0074,9.9624,10.0074,116900.0
2023-03-27 11:50:00,11.11,11.12,11.08,11.1,112419.0,9.9984,10.0074,9.9714,9.9894,112419.0
2023-03-27 11:55:00,11.09,11.12,11.06,11.12,220316.0,9.9804,10.0074,9.9534,10.0074,220316.0
2023-03-27 12:00:00,11.12,11.16,11.11,11.15,296722.0,10.0074,10.0434,9.9984,10.0344,296722.0
2023-03-27 12:05:00,11.15,11.15,11.1,11.12,242205.0,10.0344,10.0344,9.9894,10.0074,242205.0
2023-03-27 12:10:00,11.12,11.15,11.11,11.14,128895.0,10.0074,10.0344,9.9984,10.0254,128895.0
2023-03-27 12:15:00,11.14,11.18,11.13,11.16,317060.0,10.0254,10.0614,10.0164,10.0434,317060.0
2023-03-27 12:20:00,11.16,11.18,11.15,11.18,84804.0,10.0434,10.0614,10.0344,10.0614,84804.0
2023-03-27 12:25:00,11.18,11.18,11.12,11.13,215643.0,10.0614,10.0614,10.0074,10.0164,215643.0
2023-03-27 12:30:00,11.13,11.13,11.09,11.1,161046.0,10.0164,10.0164,9.9804,9.9894,161046.0
2023-03-27 12:35:00,11.1,11.13,11.09,11.12,124175.0,9.9894,10.0164,9.9804,10.0074,124175.0
2023-03-27 12:40:00,11.12,11.13,11.1,11.12,118850.0,10.0074,10.0164,9.9894,10.0074,118850.0
2023-03-27 12:45:00,11.12,11.13,11.1,11.12,95553.0,10.0074,10.0164,9.9894,10.0074,95553.0
2023-03-27 12:50:00,11.11,11.12,11.08,11.11,270026.0,9.9984,10.0074,9.9714,9.9984,270026.0
2023-03-27 12:55:00,11.11,11.11,11.08,11.09,133199.0,9.9984,9.9984,9.9714,9.9804,133199.0
2023-03-27 13:00:00,11.1,11.15,11.09,11.14,227031.0,9.9894,10.0344,9.9804,10.0254,227031.0
2023-03-27 13:05:00,11.13,11.15,11.11,11.13,178948.0,10.0164,10.0344,9.9984,10.0164,178948.0
2023-03-27 13:10:00,11.13,11.13,11.1,11.11,167977.0,10.0164,10.0164,9.9894,9.9984,167977.0
2023-03-27 13:15:00,11.11,11.14,11.1,11.13,169176.0,9.9984,10.0254,9.9894,10.0164,169176.0
2023-03-27 13:20:00,11.13,11.15,11.11,11.12,115546.0,10.0164,10.0344,9.9984,10.0074,115546.0
2023-03-27 13:25:00,11.12,11.13,11.11,11.12,125987.0,10.0074,10.0164,9.9984,10.0074,125987.0
2023-03-27 13:30:00,11.12,11.14,11.11,11.12,150604.0,10.0074,10.0254,9.9984,10.0074,150604.0
2023-03-27 13:35:00,11.12,11.12,11.08,11.09,464330.0,10.0074,10.0074,9.9714,9.9804,464330.0
2023-03-27 13:40:00,11.09,11.12,11.07,11.12,819840.0,9.9804,10.0074,9.9624,10.0074,819840.0
2023-03-27 13:45:00,11.12,11.15,11.1,11.14,179661.0,10.0074,10.0344,9.9894,10.0254,179661.0
2023-03-27 13:50:00,11.14,11.15,11.1,11.11,113591.0,10.0254,10.0344,9.9894,9.9984,113591.0
2023-03-27 13:55:00,11.11,11.12,11.1,11.12,55645.0,9.9984,10.0074,9.9894,10.0074,55645.0
2023-03-27 14:00:00,11.12,11.12,11.09,11.09,234057.0,10.0074,10.0074,9.9804,9.9804,234057.0
2023-03-27 14:05:00,11.09,11.11,11.09,11.11,114928.0,9.9804,9.9984,9.9804,9.9984,114928.0
2023-03-27 14:10:00,11.11,11.12,11.1,11.12,72403.0,9.9984,10.0074,9.9894,10.0074,72403.0
2023-03-27 14:15:00,11.12,11.12,11.1,11.12,157686.0,10.0074,10.0074,9.9894,10.0074,157686.0
2023-03-27 14:20:00,11.12,11.15,11.11,11.15,86619.0,10.0074,10.0344,9.9984,10.0344,86619.0
2023-03-27 14:25:00,11.15,11.16,11.14,11.16,194480.0,10.0344,10.0434,10.0254,10.0434,194480.0
2023-03-27 14:30:00,11.16,11.19,11.15,11.19,111175.0,10.0434,10.0704,10.0344,10.0704,111175.0
2023-03-27 14:35:00,11.18,11.22,11.18,11.22,222271.0,10.0614,10.0974,10.0614,10.0974,222271.0
2023-03-27 14:40:00,11.21,11.22,11.19,11.2,296319.0,10.0884,10.0974,10.0704,10.0794,296319.0
2023-03-27 14:45:00,11.2,11.21,11.19,11.21,88778.0,10.0794,10.0884,10.0704,10.0884,88778.0
2023-03-27 14:50:00,11.21,11.21,11.18,11.19,248596.0,10.0884,10.0884,10.0614,10.0704,248596.0
2023-03-27 14:55:00,11.19,11.22,11.18,11.22,175670.0,10.0704,10.0974,10.0614,10.0974,175670.0
2023-03-27 15:00:00,11.22,11.24,11.19,11.22,347945.0,10.0974,10.1154,10.0704,10.0974,347945.0
2023-03-27 15:05:00,11.21,11.22,11.18,11.19,314266.0,10.0884,10.0974,10.0614,10.0704,314266.0
2023-03-27 15:10:00,11.19,11.2,11.16,11.19,133232.0,10.0704,10.0794,10.0434,10.0704,133232.0
2023-03-27 15:15:00,11.19,11.19,11.17,11.18,219393.0,10.0704,10.0704,10.0524,10.0614,219393.0
2023-03-27 15:20:00,11.18,11.19,11.16,11.19,125992.0,10.0614,10.0704,10.0434,10.0704,125992.0
2023-03-27 15:25:00,11.19,11.21,11.18,11.2,302144.0,10.0704,10.0884,10.0614,10.0794,302144.0
2023-03-27 15:30:00,11.19,11.2,11.16,11.17,228705.0,10.0704,10.0794,10.0434,10.0524,228705.0
2023-03-27 15:35:00,11.16,11.18,11.13,11.15,283045.0,10.0434,10.0614,10.0164,10.0344,283045.0
2023-03-27 15:40:00,11.15,11.16,11.13,11.16,221993.0,10.0344,10.0434,10.0164,10.0434,221993.0
2023-03-27 15:45:00,11.15,11.16,11.13,11.13,208865.0,10.0344,10.0434,10.0164,10.0164,208865.0
2023-03-27 15:50:00,11.13,11.18,11.11,11.18,981287.0,10.0164,10.0614,9.9984,10.0614,981287.0
2023-03-27 15:55:00,11.18,11.18,11.11,11.12,1016084.0,10.0614,10.0614,9.9984,10.0074,1016084.0
2023-03-28 09:30:00,11.11,11.11,10.97,11.01,666598.0,9.9984,9.9984,9.8724,9.9084,666598.0
2023-03-28 09:35:00,11.01,11.11,11.0,11.1,374432.0,9.9084,9.9984,9.8994,9.9894,374432.0
2023-03-28 09:40:00,11.11,11.17,11.09,11.13,505938.0,9.9984,10.0524,9.9804,10.0164,505938.0
2023-03-28 09:45:00,11.12,11.17,11.08,11.11,268454.0,10.0074,10.0524,9.9714,9.9984,268454.0
2023-03-28 09:50:00,11.12,11.19,11.11,11.18,119679.0,10.0074,10.0704,9.9984,10.0614,119679.0
2023-03-28 09:55:00,11.18,11.19,11.15,11.16,94867.0,10.0614,10.0704,10.0344,10.0434,94867.0
2023-03-28 10:00:00,11.16,11.21,11.11,11.18,236576.0,10.0434,10.0884,9.9984,10.0614,236576.0
2023-03-28 10:05:00,11.18,11.22,11.16,11.21,127467.0,10.0614,10.0974,10.0434,10.0884,127467.0
2023-03-28 10:10:00,11.2,11.22,11.19,11.21,178083.0,10.0794,10.0974,10.0704,10.0884,178083.0
2023-03-28 10:15:00,11.21,11.23,11.19,11.21,97332.0,10.0884,10.1064,10.0704,10.0884,97332.0
2023-03-28 10:20:00,11.21,11.23,11.2,11.22,119732.0,10.0884,10.1064,10.0794,10.0974,119732.0
2023-03-28 10:25:00,11.22,11.23,11.19,11.21,158072.0,10.0974,10.1064,10.0704,10.0884,158072.0
2023-03-28 10:30:00,11.21,11.22,11.15,11.16,94337.0,10.0884,10.0974,10.0344,10.0434,94337.0
2023-03-28 10:35:00,11.16,11.21,11.15,11.2,121761.0,10.0434,10.0884,10.0344,10.0794,121761.0
2023-03-28 10:40:00,11.2,11.2,11.17,11.2,89649.0,10.0794,10.0794,10.0524,10.0794,89649.0
2023-03-28 10:45:00,11.2,11.24,11.18,11.23,338500.0,10.0794,10.1154,10.0614,10.1064,338500.0
2023-03-28 10:50:00,11.23,11.23,11.19,11.2,64513.0,10.1064,10.1064,10.0704,10.0794,64513.0
2023-03-28 10:55:00,11.19,11.2,11.17,11.19,151107.0,10.0704,10.0794,10.0524,10.0704,151107.0
2023-03-28 11:00:00,11.19,11.21,11.18,11.2,105895.0,10.0704,10.0884,10.0614,10.0794,105895.0
2023-03-28 11:05:00,11.2,11.22,11.18,11.19,54759.0,10.0794,10.0974,10.0614,10.0704,54759.0
2023-03-28 11:10:00,11.18,11.19,11.17,11.19,88637.0,10.0614,10.0704,10.0524,10.0704,88637.0
2023-03-28 11:15:00,11.19,11.19,11.16,11.18,112670.0,10.0704,10.0704,10.0434,10.0614,112670.0
2023-03-28 11:20:00,11.19,11.19,11.16,11.17,79892.0,10.0704,10.0704,10.0434,10.0524,79892.0
2023-03-28 11:25:00,11.17,11.17,11.15,11.17,53129.0,10.0524,10.0524,10.0344,10.0524,53129.0
2023-03-28 11:30:00,11.16,11.18,11.15,11.15,54198.0,10.0434,10.0614,10.0344,10.0344,54198.0
2023-03-28 11:35:00,11.16,11.18,11.15,11.17,78026.0,10.0434,10.0614,10.0344,10.0524,78026.0
2023-03-28 11:40:00,11.17,11.17,11.14,11.16,92633.0,10.0524,10.0524,10.0254,10.0434,92633.0
2023-03-28 11:45:00,11.16,11.16,11.12,11.14,87574.0,10.0434,10.0434,10.0074,10.0254,87574.0
2023-03-28 11:50:00,11.13,11.14,11.12,11.13,123680.0,10.0164,10.0254,10.0074,10.0164,123680.0
2023-03-28 11:55:00,11.13,11.15,11.13,11.13,110840.0,10.0164,10.0344,10.0164,10.0164,110840.0
2023-03-28 12:00:00,11.14,11.15,11.13,11.13,87300.0,10.0254,10.0344,10.0164,10.0164,87300.0
2023-03-28 12:05:00,11.13,11.14,11.1,11.1,126750.0,10.0164,10.0254,9.9894,9.9894,126750.0
2023-03-28 12:10:00,11.11,11.12,11.09,11.1,157099.0,9.9984,10.0074,9.9804,9.9894,157099.0
2023-03-28 12:15:00,11.1,11.1,11.07,11.09,89522.0,9.9894,9.9894,9.9624,9.9804,89522.0
2023-03-28 12:20:00,11.09,11.09,11.08,11.08,73719.0,9.9804,9.9804,9.9714,9.9714,73719.0
2023-03-28 12:25:00,11.09,11.09,11.07,11.09,68829.0,9.9804,9.9804,9.9624,9.9804,68829.0
2023-03-28 12:30:00,11.08,11.09,11.07,11.09,63508.0,9.9714,9.9804,9.9624,9.9804,63508.0
2023-03-28 12:35:00,11.09,11.1,11.07,11.1,106165.0,9.9804,9.9894,9.9624,9.9894,106165.0
2023-03-28 12:40:00,11.1,11.1,11.08,11.09,69016.0,9.9894,9.9894,9.9714,9.9804,69016.0
2023-03-28 12:45:00,11.09,11.09,11.07,11.09,74801.0,9.9804,9.9804,9.9624,9.9804,74801.0
2023-03-28 12:50:00,11.09,11.09,11.06,11.08,107630.0,9.9804,9.9804,9.9534,9.9714,107630.0
2023-03-28 12:55:00,11.08,11.08,11.05,11.07,127218.0,9.9714,9.9714,9.9444,9.9624,127218.0
2023-03-28 13:00:00,11.07,11.07,11.04,11.04,96370.0,9.9624,9.9624,9.9354,9.9354,96370.0
2023-03-28 13:05:00,11.04,11.06,11.03,11.04,76929.0,9.9354,9.9534,9.9264,9.9354,76929.0
2023-03-28 13:10:00,11.04,11.05,11.01,11.01,168317.0,9.9354,9.9444,9.9084,9.9084,168317.0
2023-03-28 13:15:00,11.02,11.02,10.99,11.0,245640.0,9.9174,9.9174,9.8904,9.8994,245640.0
2023-03-28 13:20:00,11.0,11.0,10.95,10.96,266830.0,9.8994,9.8994,9.8544,9.8634,266830.0
2023-03-28 13:25:00,10.95,10.96,10.94,10.95,235851.0,9.8544,9.8634,9.8454,9.8544,235851.0
2023-03-28 13:30:00,10.95,10.97,10.94,10.96,131145.0,9.8544,9.8724,9.8454,9.8634,131145.0
2023-03-28 13:35:00,10.96,10.97,10.95,10.96,93380.0,9.8634,9.8724,9.8544,9.8634,93380.0
2023-03-28 13:40:00,10.96,10.98,10.95,10.97,88735.0,9.8634,9.8814,9.8544,9.8724,88735.0
2023-03-28 13:45:00,10.96,10.98,10.95,10.97,107112.0,9.8634,9.8814,9.8544,9.8724,107112.0
2023-03-28 13:50:00,10.97,10.98,10.95,10.98,78219.0,9.8724,9.8814,9.8544,9.8814,78219.0
2023-03-28 13:55:00,10.97,10.98,10.96,10.96,50783.0,9.8724,9.8814,9.8634,9.8634,50783.0
2023-03-28 14:00:00,10.96,10.99,10.96,10.97,73696.0,9.8634,9.8904,9.8634,9.8724,73696.0
2023-03-28 14:05:00,10.98,11.0,10.96,10.99,200620.0,9.8814,9.8994,9.8634,9.8904,200620.0
2023-03-28 14:10:00,10.99,10.99,10.97,10.99,64484.0,9.8904,9.8904,9.8724,9.8904,64484.0
2023-03-28 14:15:00,10.99,11.01,10.99,11.0,100220.0,9.8904,9.9084,9.8904,9.8994,100220.0
2023-03-28 14:20:00,11.0,11.01,10.98,11.0,323177.0,9.8994,9.9084,9.8814,9.8994,323177.0
2023-03-28 14:25:00,11.01,11.03,11.0,11.02,258792.0,9.9084,9.9264,9.8994,9.9174,258792.0
2023-03-28 14:30:00,11.02,11.02,10.99,11.0,186444.0,9.9174,9.9174,9.8904,9.8994,186444.0
2023-03-28 14:35:00,11.0,11.03,10.99,11.01,162637.0,9.8994,9.9264,9.8904,9.9084,162637.0
2023-03-28 14:40:00,11.0,11.03,10.99,11.03,310357.0,9.8994,9.9264,9.8904,9.9264,310357.0
2023-03-28 14:45:00,11.03,11.05,11.03,11.04,64116.0,9.9264,9.9444,9.9264,9.9354,64116.0
2023-03-28 14:50:00,11.04,11.05,11.03,11.04,98479.0,9.9354,9.9444,9.9264,9.9354,98479.0
2023-03-28 14:55:00,11.04,11.05,11.03,11.04,72834.0,9.9354,9.9444,9.9264,9.9354,72834.0
2023-03-28 15:00:00,11.04,11.05,11.02,11.04,122706.0,9.9354,9.9444,9.9174,9.9354,122706.0
2023-03-28 15:05:00,11.03,11.06,11.02,11.04,87729.0,9.9264,9.9534,9.9174,9.9354,87729.0
2023-03-28 15:10:00,11.05,11.05,11.03,11.04,121211.0,9.9444,9.9444,9.9264,9.9354,121211.0
2023-03-28 15:15:00,11.04,11.05,11.02,11.03,115589.0,9.9354,9.9444,9.9174,9.9264,115589.0
2023-03-28 15:20:00,11.03,11.04,11.02,11.03,99674.0,9.9264,9.9354,9.9174,9.9264,99674.0
2023-03-28 15:25:00,11.03,11.05,11.02,11.04,372258.0,9.9264,9.9444,9.9174,9.9354,372258.0
2023-03-28 15:30:00,11.04,11.05,11.02,11.04,265665.0,9.9354,9.9444,9.9174,9.9354,265665.0
2023-03-28 15:35:00,11.05,11.05,11.03,11.04,83445.0,9.9444,9.9444,9.9264,9.9354,83445.0
2023-03-28 15:40:00,11.04,11.05,11.03,11.04,148608.0,9.9354,9.9444,9.9264,9.9354,148608.0
2023-03-28 15:45:00,11.04,11.05,11.02,11.04,179147.0,9.9354,9.9444,9.9174,9.9354,179147.0
2023-03-28 15:50:00,11.05,11.1,11.04,11.1,568330.0,9.9444,9.9894,9.9354,9.9894,568330.0
2023-03-28 15:55:00,11.1,11.12,11.1,11.12,953414.0,9.9894,10.0074,9.9894,10.0074,953414.0
2023-03-29 09:30:00,11.25,11.31,11.23,11.28,572681.0,10.1244,10.1784,10.1064,10.1514,572681.0
2023-03-29 09:35:00,11.28,11.29,11.19,11.28,336312.0,10.1514,10.1604,10.0704,10.1514,336312.0
2023-03-29 09:40:00,11.29,11.3,11.25,11.26,246176.0,10.1604,10.1694,10.1244,10.1334,246176.0
2023-03-29 09:45:00,11.27,11.31,11.23,11.24,248920.0,10.1424,10.1784,10.1064,10.1154,248920.0
2023-03-29 09:50:00,11.24,11.26,11.21,11.21,136369.0,10.1154,10.1334,10.0884,10.0884,136369.0
2023-03-29 09:55:00,11.21,11.24,11.19,11.23,626173.0,10.0884,10.1154,10.0704,10.1064,626173.0
2023-03-29 10:00:00,11.23,11.27,11.21,11.26,115297.0,10.1064,10.1424,10.0884,10.1334,115297.0
2023-03-29 10:05:00,11.27,11.27,11.22,11.25,201134.0,10.1424,10.1424,10.0974,10.1244,201134.0
2023-03-29 10:10:00,11.25,11.25,11.2,11.21,148888.0,10.1244,10.1244,10.0794,10.0884,148888.0
2023-03-29 10:15:00,11.21,11.21,11.18,11.19,143934.0,10.0884,10.0884,10.0614,10.0704,143934.0
2023-03-29 10:20:00,11.19,11.22,11.18,11.21,159246.0,10.0704,10.0974,10.0614,10.0884,159246.0
2023-03-29 10:25:00,11.22,11.3,11.21,11.28,325394.0,10.0974,10.1694,10.0884,10.1514,325394.0
2023-03-29 10:30:00,11.28,11.3,11.25,11.26,221668.0,10.1514,10.1694,10.1244,10.1334,221668.0
2023-03-29 10:35:00,11.26,11.27,11.25,11.27,130808.0,10.1334,10.1424,10.1244,10.1424,130808.0
2023-03-29 10:40:00,11.27,11.27,11.21,11.23,136380.0,10.1424,10.1424,10.0884,10.1064,136380.0
2023-03-29 10:45:00,11.23,11.23,11.2,11.21,155953.0,10.1064,10.1064,10.0794,10.0884,155953.0
2023-03-29 10:50:00,11.22,11.25,11.21,11.22,147017.0,10.0974,10.1244,10.0884,10.0974,147017.0
2023-03-29 10:55:00,11.22,11.23,11.2,11.2,129404.0,10.0974,10.1064,10.0794,10.0794,129404.0
2023-03-29 11:00:00,11.21,11.26,11.2,11.25,116168.0,10.0884,10.1334,10.0794,10.1244,116168.0
2023-03-29 11:05:00,11.26,11.26,11.24,11.26,118646.0,10.1334,10.1334,10.1154,10.1334,118646.0
2023-03-29 11:10:00,11.26,11.27,11.25,11.27,129828.0,10.1334,10.1424,10.1244,10.1424,129828.0
2023-03-29 11:15:00,11.27,11.28,11.26,11.26,146916.0,10.1424,10.1514,10.1334,10.1334,146916.0
2023-03-29 11:20:00,11.26,11.28,11.25,11.28,122855.0,10.1334,10.1514,10.1244,10.1514,122855.0
2023-03-29 11:25:00,11.28,11.28,11.26,11.28,74900.0,10.1514,10.1514,10.1334,10.1514,74900.0
2023-03-29 11:30:00,11.28,11.3,11.27,11.27,146959.0,10.1514,10.1694,10.1424,10.1424,146959.0
2023-03-29 11:35:00,11.28,11.31,11.27,11.29,167134.0,10.1514,10.1784,10.1424,10.1604,167134.0
2023-03-29 11:40:00,11.29,11.29,11.27,11.28,91844.0,10.1604,10.1604,10.1424,10.1514,91844.0
2023-03-29 11:45:00,11.28,11.29,11.26,11.27,120818.0,10.1514,10.1604,10.1334,10.1424,120818.0
2023-03-29 11:50:00,11.27,11.3,11.25,11.29,84134.0,10.1424,10.1694,10.1244,10.1604,84134.0
2023-03-29 11:55:00,11.29,11.3,11.28,11.3,121878.0,10.1604,10.1694,10.1514,10.1694,121878.0
2023-03-29 12:00:00,11.3,11.32,11.29,11.3,89655.0,10.1694,10.1874,10.1604,10.1694,89655.0
2023-03-29 12:05:00,11.29,11.3,11.26,11.28,85351.0,10.1604,10.1694,10.1334,10.1514,85351.0
2023-03-29 12:10:00,11.28,11.3,11.27,11.29,64706.0,10.1514,10.1694,10.1424,10.1604,64706.0
2023-03-29 12:15:00,11.3,11.31,11.28,11.29,124172.0,10.1694,10.1784,10.1514,10.1604,124172.0
2023-03-29 12:20:00,11.29,11.3,11.28,11.29,85330.0,10.1604,10.1694,10.1514,10.1604,85330.0
2023-03-29 12:25:00,11.29,11.3,11.28,11.29,74923.0,10.1604,10.1694,10.1514,10.1604,74923.0
2023-03-29 12:30:00,11.29,11.31,11.28,11.29,100367.0,10.1604,10.1784,10.1514,10.1604,100367.0
2023-03-29 12:35:00,11.29,11.29,11.28,11.29,28541.0,10.1604,10.1604,10.1514,10.1604,28541.0
2023-03-29 12:40:00,11.28,11.29,11.28,11.29,60619.0,10.1514,10.1604,10.1514,10.1604,60619.0
2023-03-29 12:45:00,11.29,11.31,11.28,11.29,159372.0,10.1604,10.1784,10.1514,10.1604,159372.0
2023-03-29 12:50:00,11.29,11.3,11.27,11.29,81075.0,10.1604,10.1694,10.1424,10.1604,81075.0
2023-03-29 12:55:00,11.29,11.29,11.26,11.28,88645.0,10.1604,10.1604,10.1334,10.1514,88645.0
2023-03-29 13:00:00,11.28,11.28,11.26,11.27,63225.0,10.1514,10.1514,10.1334,10.1424,63225.0
2023-03-29 13:05:00,11.26,11.28,11.26,11.28,40881.0,10.1334,10.1514,10.1334,10.1514,40881.0
2023-03-29 13:10:00,11.27,11.29,11.26,11.28,108399.0,10.1424,10.1604,10.1334,10.1514,108399.0
2023-03-29 13:15:00,11.27,11.29,11.27,11.28,67571.0,10.1424,10.1604,10.1424,10.1514,67571.0
2023-03-29 13:20:00,11.29,11.29,11.27,11.28,57419.0,10.1604,10.1604,10.1424,10.1514,57419.0
2023-03-29 13:25:00,11.28,11.28,11.27,11.28,44115.0,10.1514,10.1514,10.1424,10.1514,44115.0
2023-03-29 13:30:00,11.28,11.28,11.26,11.27,66142.0,10.1514,10.1514,10.1334,10.1424,66142.0
2023-03-29 13:35:00,11.27,11.27,11.24,11.24,103169.0,10.1424,10.1424,10.1154,10.1154,103169.0
2023-03-29 13:40:00,11.25,11.25,11.24,11.25,54384.0,10.1244,10.1244,10.1154,10.1244,54384.0
2023-03-29 13:45:00,11.25,11.26,11.24,11.25,62425.0,10.1244,10.1334,10.1154,10.1244,62425.0
2023-03-29 13:50:00,11.25,11.28,11.24,11.27,227709.0,10.1244,10.1514,10.1154,10.1424,227709.0
2023-03-29 13:55:00,11.27,11.28,11.25,11.26,72149.0,10.1424,10.1514,10.1244,10.1334,72149.0
2023-03-29 14:00:00,11.26,11.26,11.24,11.25,102766.0,10.1334,10.1334,10.1154,10.1244,102766.0
2023-03-29 14:05:00,11.26,11.26,11.25,11.26,37859.0,10.1334,10.1334,10.1244,10.1334,37859.0
2023-03-29 14:10:00,11.26,11.27,11.25,11.26,88859.0,10.1334,10.1424,10.1244,10.1334,88859.0
2023-03-29 14:15:00,11.25,11.26,11.24,11.25,52813.0,10.1244,10.1334,10.1154,10.1244,52813.0
2023-03-29 14:20:00,11.25,11.26,11.23,11.25,137757.0,10.1244,10.1334,10.1064,10.1244,137757.0
2023-03-29 14:25:00,11.25,11.25,11.23,11.23,74311.0,10.1244,10.1244,10.1064,10.1064,74311.0
2023-03-29 14:30:00,11.24,11.24,11.23,11.23,41736.0,10.1154,10.1154,10.1064,10.1064,41736.0
2023-03-29 14:35:00,11.23,11.24,11.22,11.24,88315.0,10.1064,10.1154,10.0974,10.1154,88315.0
2023-03-29 14:40:00,11.24,11.25,11.22,11.25,99804.0,10.1154,10.1244,10.0974,10.1244,99804.0
2023-03-29 14:45:00,11.25,11.28,11.23,11.28,375271.0,10.1244,10.1514,10.1064,10.1514,375271.0
2023-03-29 14:50:00,11.28,11.3,11.27,11.29,98723.0,10.1514,10.1694,10.1424,10.1604,98723.0
2023-03-29 14:55:00,11.29,11.3,11.29,11.29,106095.0,10.1604,10.1694,10.1604,10.1604,106095.0
2023-03-29 15:00:00,11.29,11.3,11.23,11.26,262414.0,10.1604,10.1694,10.1064,10.1334,262414.0
2023-03-29 15:05:00,11.26,11.26,11.23,11.26,60565.0,10.1334,10.1334,10.1064,10.1334,60565.0
2023-03-29 15:10:00,11.26,11.28,11.25,11.26,190299.0,10.1334,10.1514,10.1244,10.1334,190299.0
2023-03-29 15:15:00,11.26,11.31,11.26,11.3,191972.0,10.1334,10.1784,10.1334,10.1694,191972.0
2023-03-29 15:20:00,11.3,11.31,11.29,11.3,68156.0,10.1694,10.1784,10.1604,10.1694,68156.0
2023-03-29 15:25:00,11.3,11.3,11.28,11.28,205754.0,10.1694,10.1694,10.1514,10.1514,205754.0
2023-03-29 15:30:00,11.28,11.31,11.28,11.3,250897.0,10.1514,10.1784,10.1514,10.1694,250897.0
2023-03-29 15:35:00,11.31,11.31,11.29,11.31,113640.0,10.1784,10.1784,10.1604,10.1784,113640.0
2023-03-29 15:40:00,11.31,11.35,11.3,11.34,241614.0,10.1784,10.2144,10.1694,10.2054,241614.0
2023-03-29 15:45:00,11.34,11.35,11.32,11.35,225621.0,10.2054,10.2144,10.1874,10.2144,225621.0
2023-03-29 15:50:00,11.35,11.35,11.32,11.34,288674.0,10.2144,10.2144,10.1874,10.2054,288674.0
2023-03-29 15:55:00,11.34,11.36,11.32,11.34,881627.0,10.2054,10.2234,10.1874,10.2054,881627.0
2023-03-30 09:30:00,11.51,11.53,11.43,11.51,334221.0,10.3584,10.3764,10.2864,10.3584,334221.0
2023-03-30 09:35:00,11.51,11.52,11.47,11.5,272986.0,10.3584,10.3674,10.3224,10.3494,272986.0
2023-03-30 09:40:00,11.49,11.51,11.46,11.49,159767.0,10.3404,10.3584,10.3134,10.3404,159767.0
2023-03-30 09:45:00,11.49,11.51,11.43,11.43,193303.0,10.3404,10.3584,10.2864,10.2864,193303.0
2023-03-30 09:50:00,11.43,11.44,11.37,11.37,177227.0,10.2864,10.2954,10.2324,10.2324,177227.0
2023-03-30 09:55:00,11.38,11.45,11.38,11.43,169012.0,10.2414,10.3044,10.2414,10.2864,169012.0
2023-03-30 10:00:00,11.43,11.44,11.34,11.34,147306.0,10.2864,10.2954,10.2054,10.2054,147306.0
2023-03-30 10:05:00,11.34,11.39,11.33,11.37,147736.0,10.2054,10.2504,10.1964,10.2324,147736.0
2023-03-30 10:10:00,11.38,11.38,11.32,11.33,111170.0,10.2414,10.2414,10.1874,10.1964,111170.0
2023-03-30 10:15:00,11.33,11.37,11.32,11.35,71758.0,10.1964,10.2324,10.1874,10.2144,71758.0
2023-03-30 10:20:00,11.35,11.37,11.33,11.36,98304.0,10.2144,10.2324,10.1964,10.2234,98304.0
2023-03-30 10:25:00,11.35,11.37,11.33,11.36,90814.0,10.2144,10.2324,10.1964,10.2234,90814.0
2023-03-30 10:30:00,11.37,11.41,11.36,11.37,136583.0,10.2324,10.2684,10.2234,10.2324,136583.0
2023-03-30 10:35:00,11.37,11.38,11.33,11.38,106977.0,10.2324,10.2414,10.1964,10.2414,106977.0
2023-03-30 10:40:00,11.38,11.38,11.35,11.36,81656.0,10.2414,10.2414,10.2144,10.2234,81656.0
2023-03-30 10:45:00,11.36,11.38,11.34,11.36,148161.0,10.2234,10.2414,10.2054,10.2234,148161.0
2023-03-30 10:50:00,11.36,11.36,11.34,11.35,142259.0,10.2234,10.2234,10.2054,10.2144,142259.0
2023-03-30 10:55:00,11.35,11.36,11.29,11.29,216043.0,10.2144,10.2234,10.1604,10.1604,216043.0
2023-03-30 11:00:00,11.29,11.31,11.28,11.29,124764.0,10.1604,10.1784,10.1514,10.1604,124764.0
2023-03-30 11:05:00,11.3,11.3,11.27,11.27,162186.0,10.1694,10.1694,10.1424,10.1424,162186.0
2023-03-30 11:10:00,11.28,11.29,11.23,11.23,206836.0,10.1514,10.1604,10.1064,10.1064,206836.0
2023-03-30 11:15:00,11.24,11.26,11.21,11.26,136129.0,10.1154,10.1334,10.0884,10.1334,136129.0
2023-03-30 11:20:00,11.26,11.29,11.25,11.27,94443.0,10.1334,10.1604,10.1244,10.1424,94443.0
2023-03-30 11:25:00,11.27,11.29,11.26,11.29,74158.0,10.1424,10.1604,10.1334,10.1604,74158.0
2023-03-30 11:30:00,11.28,11.3,11.27,11.28,151691.0,10.1514,10.1694,10.1424,10.1514,151691.0
2023-03-30 11:35:00,11.28,11.3,11.27,11.29,66381.0,10.1514,10.1694,10.1424,10.1604,66381.0
2023-03-30 11:40:00,11.29,11.3,11.25,11.27,240856.0,10.1604,10.1694,10.1244,10.1424,240856.0
2023-03-30 11:45:00,11.26,11.26,11.2,11.21,110453.0,10.1334,10.1334,10.0794,10.0884,110453.0
2023-03-30 11:50:00,11.21,11.24,11.2,11.24,95973.0,10.0884,10.1154,10.0794,10.1154,95973.0
2023-03-30 11:55:00,11.24,11.26,11.23,11.24,120813.0,10.1154,10.1334,10.1064,10.1154,120813.0
2023-03-30 12:00:00,11.23,11.25,11.22,11.24,69392.0,10.1064,10.1244,10.0974,10.1154,69392.0
2023-03-30 12:05:00,11.24,11.24,11.23,11.24,60575.0,10.1154,10.1154,10.1064,10.1154,60575.0
2023-03-30 12:10:00,11.24,11.25,11.23,11.24,70777.0,10.1154,10.1244,10.1064,10.1154,70777.0
2023-03-30 12:15:00,11.24,11.24,11.22,11.23,91227.0,10.1154,10.1154,10.0974,10.1064,91227.0
2023-03-30 12:20:00,11.24,11.24,11.21,11.21,72858.0,10.1154,10.1154,10.0884,10.0884,72858.0
2023-03-30 12:25:00,11.22,11.22,11.18,11.18,129250.0,10.0974,10.0974,10.0614,10.0614,129250.0
2023-03-30 12:30:00,11.18,11.19,11.16,11.17,102492.0,10.0614,10.0704,10.0434,10.0524,102492.0
2023-03-30 12:35:00,11.17,11.17,11.13,11.13,112084.0,10.0524,10.0524,10.0164,10.0164,112084.0
2023-03-30 12:40:00,11.13,11.14,11.11,11.13,220320.0,10.0164,10.0254,9.9984,10.0164,220320.0
2023-03-30 12:45:00,11.13,11.14,11.12,11.13,101745.0,10.0164,10.0254,10.0074,10.0164,101745.0
2023-03-30 12:50:00,11.13,11.15,11.12,11.14,199059.0,10.0164,10.0344,10.0074,10.0254,199059.0
2023-03-30 12:55:00,11.15,11.15,11.11,11.13,180147.0,10.0344,10.0344,9.9984,10.0164,180147.0
2023-03-30 13:00:00,11.13,11.17,11.12,11.16,119872.0,10.0164,10.0524,10.0074,10.0434,119872.0
2023-03-30 13:05:00,11.17,11.17,11.11,11.11,400412.0,10.0524,10.0524,9.9984,9.9984,400412.0
2023-03-30 13:10:00,11.11,11.13,11.1,11.12,208832.0,9.9984,10.0164,9.9894,10.0074,208832.0
2023-03-30 13:15:00,11.12,11.13,11.11,11.12,187732.0,10.0074,10.0164,9.9984,10.0074,187732.0
2023-03-30 13:20:00,11.13,11.14,11.1,11.11,258501.0,10.0164,10.0254,9.9894,9.9984,258501.0
2023-03-30 13:25:00,11.12,11.12,11.1,11.12,241768.0,10.0074,10.0074,9.9894,10.0074,241768.0
2023-03-30 13:30:00,11.11,11.13,11.1,11.12,167593.0,9.9984,10.0164,9.9894,10.0074,167593.0
2023-03-30 13:35:00,11.12,11.12,11.08,11.09,151137.0,10.0074,10.0074,9.9714,9.9804,151137.0
2023-03-30 13:40:00,11.09,11.11,11.07,11.1,203789.0,9.9804,9.9984,9.9624,9.9894,203789.0
2023-03-30 13:45:00,11.1,11.12,11.08,11.12,220782.0,9.9894,10.0074,9.9714,10.0074,220782.0
2023-03-30 13:50:00,11.11,11.13,11.09,11.12,231962.0,9.9984,10.0164,9.9804,10.0074,231962.0
2023-03-30 13:55:00,11.12,11.13,11.11,11.12,196381.0,10.0074,10.0164,9.9984,10.0074,196381.0
2023-03-30 14:00:00,11.12,11.13,11.11,11.13,167059.0,10.0074,10.0164,9.9984,10.0164,167059.0
2023-03-30 14:05:00,11.13,11.14,11.11,11.12,230069.0,10.0164,10.0254,9.9984,10.0074,230069.0
2023-03-30 14:10:00,11.12,11.13,11.1,11.1,160239.0,10.0074,10.0164,9.9894,9.9894,160239.0
2023-03-30 14:15:00,11.1,11.12,11.09,11.11,174075.0,9.9894,10.0074,9.9804,9.9984,174075.0
2023-03-30 14:20:00,11.1,11.13,11.1,11.11,222364.0,9.9894,10.0164,9.9894,9.9984,222364.0
2023-03-30 14:25:00,11.11,11.12,11.1,11.11,148822.0,9.9984,10.0074,9.9894,9.9984,148822.0
2023-03-30 14:30:00,11.11,11.13,11.11,11.12,198763.0,9.9984,10.0164,9.9984,10.0074,198763.0
2023-03-30 14:35:00,11.12,11.13,11.08,11.09,207135.0,10.0074,10.0164,9.9714,9.9804,207135.0
2023-03-30 14:40:00,11.09,11.09,11.07,11.07,123097.0,9.9804,9.9804,9.9624,9.9624,123097.0
2023-03-30 14:45:00,11.07,11.11,11.07,11.11,195430.0,9.9624,9.9984,9.9624,9.9984,195430.0
2023-03-30 14:50:00,11.11,11.11,11.07,11.09,191487.0,9.9984,9.9984,9.9624,9.9804,191487.0
2023-03-30 14:55:00,11.09,11.12,11.09,11.12,90549.0,9.9804,10.0074,9.9804,10.0074,90549.0
2023-03-30 15:00:00,11.12,11.13,11.11,11.12,195264.0,10.0074,10.0164,9.9984,10.0074,195264.0
2023-03-30 15:05:00,11.12,11.14,11.11,11.13,188920.0,10.0074,10.0254,9.9984,10.0164,188920.0
2023-03-30 15:10:00,11.12,11.14,11.11,11.13,105104.0,10.0074,10.0254,9.9984,10.0164,105104.0
2023-03-30 15:15:00,11.13,11.14,11.11,11.12,96831.0,10.0164,10.0254,9.9984,10.0074,96831.0
2023-03-30 15:20:00,11.12,11.13,11.11,11.12,158254.0,10.0074,10.0164,9.9984,10.0074,158254.0
2023-03-30 15:25:00,11.12,11.12,11.1,11.1,72063.0,10.0074,10.0074,9.9894,9.9894,72063.0
2023-03-30 15:30:00,11.11,11.14,11.1,11.11,309048.0,9.9984,10.0254,9.9894,9.9984,309048.0
2023-03-30 15:35:00,11.12,11.15,11.11,11.15,311166.0,10.0074,10.0344,9.9984,10.0344,311166.0
2023-03-30 15:40:00,11.14,11.16,11.12,11.13,314715.0,10.0254,10.0434,10.0074,10.0164,314715.0
2023-03-30 15:45:00,11.13,11.13,11.11,11.12,209350.0,10.0164,10.0164,9.9984,10.0074,209350.0
2023-03-30 15:50:00,11.12,11.16,11.11,11.15,704083.0,10.0074,10.0434,9.9984,10.0344,704083.0
2023-03-30 15:55:00,11.15,11.16,11.12,11.15,906593.0,10.0344,10.0434,10.0074,10.0344,906593.0
2023-03-31 09:30:00,11.24,11.3,11.22,11.23,267397.0,10.1154,10.1694,10.0974,10.1064,267397.0
2023-03-31 09:35:00,11.23,11.25,11.18,11.21,64022.0,10.1064,10.1244,10.0614,10.0884,64022.0
2023-03-31 09:40:00,11.21,11.24,11.14,11.14,265896.0,10.0884,10.1154,10.0254,10.0254,265896.0
2023-03-31 09:45:00,11.15,11.17,11.1,11.12,191910.0,10.0344,10.0524,9.9894,10.0074,191910.0
2023-03-31 09:50:00,11.12,11.14,11.09,11.11,295209.0,10.0074,10.0254,9.9804,9.9984,295209.0
2023-03-31 09:55:00,11.1,11.11,11.07,11.07,137604.0,9.9894,9.9984,9.9624,9.9624,137604.0
2023-03-31 10:00:00,11.08,11.09,11.05,11.09,148140.0,9.9714,9.9804,9.9444,9.9804,148140.0
2023-03-31 10:05:00,11.09,11.1,11.06,11.08,128676.0,9.9804,9.9894,9.9534,9.9714,128676.0
2023-03-31 10:10:00,11.08,11.11,11.05,11.09,120021.0,9.9714,9.9984,9.9444,9.9804,120021.0
2023-03-31 10:15:00,11.1,11.11,11.07,11.1,72883.0,9.9894,9.9984,9.9624,9.9894,72883.0
2023-03-31 10:20:00,11.1,11.15,11.09,11.13,107909.0,9.9894,10.0344,9.9804,10.0164,107909.0
2023-03-31 10:25:00,11.13,11.16,11.11,11.15,106457.0,10.0164,10.0434,9.9984,10.0344,106457.0
2023-03-31 10:30:00,11.15,11.16,11.13,11.15,156166.0,10.0344,10.0434,10.0164,10.0344,156166.0
2023-03-31 10:35:00,11.15,11.15,11.1,11.11,97487.0,10.0344,10.0344,9.9894,9.9984,97487.0
2023-03-31 10:40:00,11.11,11.13,11.1,11.12,70573.0,9.9984,10.0164,9.9894,10.0074,70573.0
2023-03-31 10:45:00,11.12,11.15,11.1,11.15,145290.0,10.0074,10.0344,9.9894,10.0344,145290.0
2023-03-31 10:50:00,11.15,11.15,11.12,11.13,79742.0,10.0344,10.0344,10.0074,10.0164,79742.0
2023-03-31 10:55:00,11.13,11.17,11.13,11.17,143234.0,10.0164,10.0524,10.0164,10.0524,143234.0
2023-03-31 11:00:00,11.17,11.19,11.15,11.19,303317.0,10.0524,10.0704,10.0344,10.0704,303317.0
2023-03-31 11:05:00,11.19,11.19,11.16,11.17,125170.0,10.0704,10.0704,10.0434,10.0524,125170.0
2023-03-31 11:10:00,11.16,11.16,11.14,11.15,158978.0,10.0434,10.0434,10.0254,10.0344,158978.0
2023-03-31 11:15:00,11.15,11.16,11.13,11.16,97335.0,10.0344,10.0434,10.0164,10.0434,97335.0
2023-03-31 11:20:00,11.16,11.21,11.15,11.2,250644.0,10.0434,10.0884,10.0344,10.0794,250644.0
2023-03-31 11:25:00,11.2,11.21,11.19,11.21,151839.0,10.0794,10.0884,10.0704,10.0884,151839.0
2023-03-31 11:30:00,11.21,11.23,11.18,11.19,379769.0,10.0884,10.1064,10.0614,10.0704,379769.0
2023-03-31 11:35:00,11.19,11.2,11.16,11.16,130272.0,10.0704,10.0794,10.0434,10.0434,130272.0
2023-03-31 11:40:00,11.16,11.17,11.14,11.16,77815.0,10.0434,10.0524,10.0254,10.0434,77815.0
2023-03-31 11:45:00,11.15,11.16,11.14,11.15,62075.0,10.0344,10.0434,10.0254,10.0344,62075.0
2023-03-31 11:50:00,11.15,11.17,11.14,11.15,58700.0,10.0344,10.0524,10.0254,10.0344,58700.0
2023-03-31 11:55:00,11.14,11.16,11.14,11.15,66309.0,10.0254,10.0434,10.0254,10.0344,66309.0
2023-03-31 12:00:00,11.14,11.16,11.14,11.16,43051.0,10.0254,10.0434,10.0254,10.0434,43051.0
2023-03-31 12:05:00,11.15,11.17,11.15,11.16,43736.0,10.0344,10.0524,10.0344,10.0434,43736.0
2023-03-31 12:10:00,11.16,11.17,11.15,11.16,47452.0,10.0434,10.0524,10.0344,10.0434,47452.0
2023-03-31 12:15:00,11.16,11.18,11.15,11.16,55817.0,10.0434,10.0614,10.0344,10.0434,55817.0
2023-03-31 12:20:00,11.16,11.17,11.14,11.15,37852.0,10.0434,10.0524,10.0254,10.0344,37852.0
2023-03-31 12:25:00,11.14,11.16,11.14,11.15,98498.0,10.0254,10.0434,10.0254,10.0344,98498.0
2023-03-31 12:30:00,11.14,11.15,11.11,11.11,169951.0,10.0254,10.0344,9.9984,9.9984,169951.0
2023-03-31 12:35:00,11.12,11.13,11.11,11.13,73632.0,10.0074,10.0164,9.9984,10.0164,73632.0
2023-03-31 12:40:00,11.13,11.14,11.12,11.13,117600.0,10.0164,10.0254,10.0074,10.0164,117600.0
2023-03-31 12:45:00,11.13,11.13,11.11,11.13,75326.0,10.0164,10.0164,9.9984,10.0164,75326.0
2023-03-31 12:50:00,11.13,11.13,11.12,11.12,15151.0,10.0164,10.0164,10.0074,10.0074,15151.0
2023-03-31 12:55:00,11.12,11.13,11.1,11.13,145467.0,10.0074,10.0164,9.9894,10.0164,145467.0
2023-03-31 13:00:00,11.12,11.14,11.12,11.13,52821.0,10.0074,10.0254,10.0074,10.0164,52821.0
2023-03-31 13:05:00,11.13,11.17,11.13,11.16,65213.0,10.0164,10.0524,10.0164,10.0434,65213.0
2023-03-31 13:10:00,11.16,11.17,11.14,11.15,101253.0,10.0434,10.0524,10.0254,10.0344,101253.0
2023-03-31 13:15:00,11.15,11.16,11.14,11.15,97915.0,10.0344,10.0434,10.0254,10.0344,97915.0
2023-03-31 13:20:00,11.15,11.17,11.14,11.17,76189.0,10.0344,10.0524,10.0254,10.0524,76189.0
2023-03-31 13:25:00,11.16,11.18,11.16,11.18,55209.0,10.0434,10.0614,10.0434,10.0614,55209.0
2023-03-31 13:30:00,11.18,11.18,11.15,11.16,78012.0,10.0614,10.0614,10.0344,10.0434,78012.0
2023-03-31 13:35:00,11.15,11.17,11.14,11.17,113976.0,10.0344,10.0524,10.0254,10.0524,113976.0
2023-03-31 13:40:00,11.17,11.17,11.16,11.17,18606.0,10.0524,10.0524,10.0434,10.0524,18606.0
2023-03-31 13:45:00,11.17,11.18,11.16,11.18,59763.0,10.0524,10.0614,10.0434,10.0614,59763.0
2023-03-31 13:50:00,11.18,11.18,11.15,11.15,116296.0,10.0614,10.0614,10.0344,10.0344,116296.0
2023-03-31 13:55:00,11.15,11.16,11.15,11.15,86951.0,10.0344,10.0434,10.0344,10.0344,86951.0
2023-03-31 14:00:00,11.16,11.16,11.13,11.14,113991.0,10.0434,10.0434,10.0164,10.0254,113991.0
2023-03-31 14:05:00,11.13,11.14,11.13,11.13,39328.0,10.0164,10.0254,10.0164,10.0164,39328.0
2023-03-31 14:10:00,11.13,11.14,11.12,11.12,60575.0,10.0164,10.0254,10.0074,10.0074,60575.0
2023-03-31 14:15:00,11.12,11.13,11.11,11.13,61292.0,10.0074,10.0164,9.9984,10.0164,61292.0
2023-03-31 14:20:00,11.12,11.13,11.11,11.11,41086.0,10.0074,10.0164,9.9984,9.9984,41086.0
2023-03-31 14:25:00,11.11,11.12,11.1,11.11,162017.0,9.9984,10.0074,9.9894,9.9984,162017.0
2023-03-31 14:30:00,11.11,11.11,11.1,11.1,29047.0,9.9984,9.9984,9.9894,9.9894,29047.0
2023-03-31 14:35:00,11.1,11.11,11.09,11.09,65063.0,9.9894,9.9984,9.9804,9.9804,65063.0
2023-03-31 14:40:00,11.1,11.11,11.09,11.11,64868.0,9.9894,9.9984,9.9804,9.9984,64868.0
2023-03-31 14:45:00,11.1,11.1,11.08,11.08,163643.0,9.9894,9.9894,9.9714,9.9714,163643.0
2023-03-31 14:50:00,11.09,11.09,11.06,11.06,168898.0,9.9804,9.9804,9.9534,9.9534,168898.0
2023-03-31 14:55:00,11.06,11.07,11.03,11.03,234943.0,9.9534,9.9624,9.9264,9.9264,234943.0
2023-03-31 15:00:00,11.03,11.1,11.03,11.09,607924.0,9.9264,9.9894,9.9264,9.9804,607924.0
2023-03-31 15:05:00,11.09,11.09,11.06,11.07,109082.0,9.9804,9.9804,9.9534,9.9624,109082.0
2023-03-31 15:10:00,11.08,11.1,11.06,11.1,155677.0,9.9714,9.9894,9.9534,9.9894,155677.0
2023-03-31 15:15:00,11.1,11.12,11.09,11.12,141745.0,9.9894,10.0074,9.9804,10.0074,141745.0
2023-03-31 15:20:00,11.12,11.14,11.11,11.13,114897.0,10.0074,10.0254,9.9984,10.0164,114897.0
2023-03-31 15:25:00,11.14,11.16,11.13,11.16,135982.0,10.0254,10.0434,10.0164,10.0434,135982.0
2023-03-31 15:30:00,11.16,11.17,11.12,11.13,287947.0,10.0434,10.0524,10.0074,10.0164,287947.0
2023-03-31 15:35:00,11.13,11.15,11.12,11.15,294073.0,10.0164,10.0344,10.0074,10.0344,294073.0
2023-03-31 15:40:00,11.15,11.17,11.14,11.16,129275.0,10.0344,10.0524,10.0254,10.0434,129275.0
2023-03-31 15:45:00,11.16,11.19,11.15,11.16,340789.0,10.0434,10.0704,10.0344,10.0434,340789.0
2023-03-31 15:50:00,11.16,11.2,11.14,11.2,602555.0,10.0434,10.0794,10.0254,10.0794,602555.0
2023-03-31 15:55:00,11.2,11.21,11.18,11.19,1613088.0,10.0794,10.0884,10.0614,10.0704,1613088.0
2023-04-03 09:30:00,11.24,11.39,11.2,11.3,927827.0,10.1154,10.2504,10.0794,10.1694,927827.0
2023-04-03 09:35:00,11.3,11.35,11.25,11.26,323821.0,10.1694,10.2144,10.1244,10.1334,323821.0
2023-04-03 09:40:00,11.26,11.3,11.22,11.23,195400.0,10.1334,10.1694,10.0974,10.1064,195400.0
2023-04-03 09:45:00,11.23,11.29,11.22,11.25,195989.0,10.1064,10.1604,10.0974,10.1244,195989.0
2023-04-03 09:50:00,11.25,11.3,11.23,11.29,181337.0,10.1244,10.1694,10.1064,10.1604,181337.0
2023-04-03 09:55:00,11.28,11.28,11.24,11.26,125009.0,10.1514,10.1514,10.1154,10.1334,125009.0
2023-04-03 10:00:00,11.26,11.27,11.23,11.25,152525.0,10.1334,10.1424,10.1064,10.1244,152525.0
2023-04-03 10:05:00,11.25,11.27,11.22,11.25,99294.0,10.1244,10.1424,10.0974,10.1244,99294.0
2023-04-03 10:10:00,11.24,11.25,11.19,11.2,169546.0,10.1154,10.1244,10.0704,10.0794,169546.0
2023-04-03 10:15:00,11.19,11.22,11.18,11.2,194290.0,10.0704,10.0974,10.0614,10.0794,194290.0
2023-04-03 10:20:00,11.21,11.24,11.2,11.21,211839.0,10.0884,10.1154,10.0794,10.0884,211839.0
2023-04-03 10:25:00,11.21,11.24,11.2,11.21,180125.0,10.0884,10.1154,10.0794,10.0884,180125.0
2023-04-03 10:30:00,11.21,11.23,11.2,11.21,180033.0,10.0884,10.1064,10.0794,10.0884,180033.0
2023-04-03 10:35:00,11.21,11.21,11.16,11.17,305296.0,10.0884,10.0884,10.0434,10.0524,305296.0
2023-04-03 10:40:00,11.17,11.18,11.14,11.14,132384.0,10.0524,10.0614,10.0254,10.0254,132384.0
2023-04-03 10:45:00,11.15,11.16,11.12,11.13,161613.0,10.0344,10.0434,10.0074,10.0164,161613.0
2023-04-03 10:50:00,11.12,11.13,11.05,11.06,163868.0,10.0074,10.0164,9.9444,9.9534,163868.0
2023-04-03 10:55:00,11.06,11.08,11.05,11.05,139019.0,9.9534,9.9714,9.9444,9.9444,139019.0
2023-04-03 11:00:00,11.05,11.1,11.05,11.08,79079.0,9.9444,9.9894,9.9444,9.9714,79079.0
2023-04-03 11:05:00,11.09,11.09,11.02,11.03,176487.0,9.9804,9.9804,9.9174,9.9264,176487.0
2023-04-03 11:10:00,11.03,11.06,11.0,11.03,471450.0,9.9264,9.9534,9.8994,9.9264,471450.0
2023-04-03 11:15:00,11.02,11.04,11.02,11.03,174037.0,9.9174,9.9354,9.9174,9.9264,174037.0
2023-04-03 11:20:00,11.03,11.03,11.01,11.02,137742.0,9.9264,9.9264,9.9084,9.9174,137742.0
2023-04-03 11:25:00,11.02,11.04,11.01,11.02,134478.0,9.9174,9.9354,9.9084,9.9174,134478.0
2023-04-03 11:30:00,11.01,11.05,11.0,11.03,432291.0,9.9084,9.9444,9.8994,9.9264,432291.0
2023-04-03 11:35:00,11.04,11.05,11.02,11.04,132652.0,9.9354,9.9444,9.9174,9.9354,132652.0
2023-04-03 11:40:00,11.04,11.04,11.01,11.02,180597.0,9.9354,9.9354,9.9084,9.9174,180597.0
2023-04-03 11:45:00,11.02,11.05,11.01,11.04,123613.0,9.9174,9.9444,9.9084,9.9354,123613.0
2023-04-03 11:50:00,11.04,11.05,11.02,11.03,141572.0,9.9354,9.9444,9.9174,9.9264,141572.0
2023-04-03 11:55:00,11.03,11.05,11.02,11.04,100160.0,9.9264,9.9444,9.9174,9.9354,100160.0
2023-04-03 12:00:00,11.04,11.05,11.03,11.04,187969.0,9.9354,9.9444,9.9264,9.9354,187969.0
2023-04-03 12:05:00,11.04,11.04,11.02,11.03,169511.0,9.9354,9.9354,9.9174,9.9264,169511.0
2023-04-03 12:10:00,11.03,11.05,11.02,11.04,120035.0,9.9264,9.9444,9.9174,9.9354,120035.0
2023-04-03 12:15:00,11.04,11.06,11.02,11.05,277490.0,9.9354,9.9534,9.9174,9.9444,277490.0
2023-04-03 12:20:00,11.05,11.08,11.05,11.08,159117.0,9.9444,9.9714,9.9444,9.9714,159117.0
2023-04-03 12:25:00,11.08,11.08,11.07,11.08,75256.0,9.9714,9.9714,9.9624,9.9714,75256.0
2023-04-03 12:30:00,11.08,11.09,11.06,11.09,147455.0,9.9714,9.9804,9.9534,9.9804,147455.0
2023-04-03 12:35:00,11.09,11.11,11.08,11.11,84563.0,9.9804,9.9984,9.9714,9.9984,84563.0
2023-04-03 12:40:00,11.11,11.13,11.1,11.11,167700.0,9.9984,10.0164,9.9894,9.9984,167700.0
2023-04-03 12:45:00,11.1,11.1,11.08,11.1,120556.0,9.9894,9.9894,9.9714,9.9894,120556.0
2023-04-03 12:50:00,11.1,11.11,11.08,11.08,103476.0,9.9894,9.9984,9.9714,9.9714,103476.0
2023-04-03 12:55:00,11.08,11.09,11.07,11.07,104453.0,9.9714,9.9804,9.9624,9.9624,104453.0
2023-04-03 13:00:00,11.08,11.08,11.05,11.07,112598.0,9.9714,9.9714,9.9444,9.9624,112598.0
2023-04-03 13:05:00,11.06,11.07,11.03,11.05,86426.0,9.9534,9.9624,9.9264,9.9444,86426.0
2023-04-03 13:10:00,11.06,11.08,11.05,11.06,99336.0,9.9534,9.9714,9.9444,9.9534,99336.0
2023-04-03 13:15:00,11.06,11.08,11.05,11.08,160473.0,9.9534,9.9714,9.9444,9.9714,160473.0
2023-04-03 13:20:00,11.07,11.09,11.07,11.08,62903.0,9.9624,9.9804,9.9624,9.9714,62903.0
2023-04-03 13:25:00,11.08,11.08,11.06,11.07,109598.0,9.9714,9.9714,9.9534,9.9624,109598.0
2023-04-03 13:30:00,11.06,11.07,11.04,11.04,163242.0,9.9534,9.9624,9.9354,9.9354,163242.0
2023-04-03 13:35:00,11.04,11.07,11.04,11.07,186870.0,9.9354,9.9624,9.9354,9.9624,186870.0
2023-04-03 13:40:00,11.06,11.07,11.05,11.07,88782.0,9.9534,9.9624,9.9444,9.9624,88782.0
2023-04-03 13:45:00,11.06,11.08,11.06,11.07,98836.0,9.9534,9.9714,9.9534,9.9624,98836.0
2023-04-03 13:50:00,11.07,11.08,11.06,11.06,97744.0,9.9624,9.9714,9.9534,9.9534,97744.0
2023-04-03 13:55:00,11.06,11.09,11.06,11.08,150461.0,9.9534,9.9804,9.9534,9.9714,150461.0
2023-04-03 14:00:00,11.08,11.09,11.06,11.09,88009.0,9.9714,9.9804,9.9534,9.9804,88009.0
2023-04-03 14:05:00,11.09,11.11,11.08,11.11,46703.0,9.9804,9.9984,9.9714,9.9984,46703.0
2023-04-03 14:10:00,11.1,11.13,11.1,11.1,125915.0,9.9894,10.0164,9.9894,9.9894,125915.0
2023-04-03 14:15:00,11.11,11.12,11.09,11.11,130600.0,9.9984,10.0074,9.9804,9.9984,130600.0
2023-04-03 14:20:00,11.11,11.12,11.1,11.12,47952.0,9.9984,10.0074,9.9894,10.0074,47952.0
2023-04-03 14:25:00,11.12,11.14,11.12,11.13,109044.0,10.0074,10.0254,10.0074,10.0164,109044.0
2023-04-03 14:30:00,11.13,11.16,11.13,11.15,136367.0,10.0164,10.0434,10.0164,10.0344,136367.0
2023-04-03 14:35:00,11.15,11.17,11.14,11.17,96882.0,10.0344,10.0524,10.0254,10.0524,96882.0
2023-04-03 14:40:00,11.17,11.19,11.16,11.18,366798.0,10.0524,10.0704,10.0434,10.0614,366798.0
2023-04-03 14:45:00,11.17,11.2,11.16,11.19,190142.0,10.0524,10.0794,10.0434,10.0704,190142.0
2023-04-03 14:50:00,11.19,11.2,11.18,11.18,135600.0,10.0704,10.0794,10.0614,10.0614,135600.0
2023-04-03 14:55:00,11.18,11.19,11.17,11.18,144387.0,10.0614,10.0704,10.0524,10.0614,144387.0
2023-04-03 15:00:00,11.18,11.19,11.17,11.18,107338.0,10.0614,10.0704,10.0524,10.0614,107338.0
2023-04-03 15:05:00,11.18,11.19,11.17,11.18,91525.0,10.0614,10.0704,10.0524,10.0614,91525.0
2023-04-03 15:10:00,11.18,11.19,11.17,11.19,144495.0,10.0614,10.0704,10.0524,10.0704,144495.0
2023-04-03 15:15:00,11.19,11.19,11.17,11.19,139209.0,10.0704,10.0704,10.0524,10.0704,139209.0
2023-04-03 15:20:00,11.19,11.19,11.15,11.16,205137.0,10.0704,10.0704,10.0344,10.0434,205137.0
2023-04-03 15:25:00,11.16,11.18,11.15,11.17,188735.0,10.0434,10.0614,10.0344,10.0524,188735.0
2023-04-03 15:30:00,11.17,11.19,11.15,11.17,205595.0,10.0524,10.0704,10.0344,10.0524,205595.0
2023-04-03 15:35:00,11.17,11.18,11.16,11.16,172879.0,10.0524,10.0614,10.0434,10.0434,172879.0
2023-04-03 15:40:00,11.17,11.17,11.15,11.17,221483.0,10.0524,10.0524,10.0344,10.0524,221483.0
2023-04-03 15:45:00,11.17,11.18,11.16,11.18,204704.0,10.0524,10.0614,10.0434,10.0614,204704.0
2023-04-03 15:50:00,11.18,11.18,11.15,11.17,451839.0,10.0614,10.0614,10.0344,10.0524,451839.0
2023-04-03 15:55:00,11.18,11.19,11.17,11.18,795722.0,10.0614,10.0704,10.0524,10.0614,795722.0
2023-04-04 09:30:00,11.22,11.25,11.1,11.14,368159.0,10.0974,10.1244,9.9894,10.0254,368159.0
2023-04-04 09:35:00,11.15,11.15,11.07,11.09,166305.0,10.0344,10.0344,9.9624,9.9804,166305.0
2023-04-04 09:40:00,11.09,11.1,11.03,11.04,226128.0,9.9804,9.9894,9.9264,9.9354,226128.0
2023-04-04 09:45:00,11.04,11.06,11.01,11.03,154717.0,9.9354,9.9534,9.9084,9.9264,154717.0
2023-04-04 09:50:00,11.03,11.05,10.97,11.0,213512.0,9.9264,9.9444,9.8724,9.8994,213512.0
2023-04-04 09:55:00,11.0,11.01,10.97,10.99,80632.0,9.8994,9.9084,9.8724,9.8904,80632.0
2023-04-04 10:00:00,10.99,11.03,10.98,11.02,277811.0,9.8904,9.9264,9.8814,9.9174,277811.0
2023-04-04 10:05:00,11.02,11.03,10.98,11.0,74796.0,9.9174,9.9264,9.8814,9.8994,74796.0
2023-04-04 10:10:00,10.99,10.99,10.96,10.98,99171.0,9.8904,9.8904,9.8634,9.8814,99171.0
2023-04-04 10:15:00,10.98,11.0,10.94,10.95,160634.0,9.8814,9.8994,9.8454,9.8544,160634.0
2023-04-04 10:20:00,10.95,10.96,10.91,10.93,120084.0,9.8544,9.8634,9.8184,9.8364,120084.0
2023-04-04 10:25:00,10.93,10.94,10.9,10.92,168664.0,9.8364,9.8454,9.8094,9.8274,168664.0
2023-04-04 10:30:00,10.93,10.94,10.91,10.93,97067.0,9.8364,9.8454,9.8184,9.8364,97067.0
2023-04-04 10:35:00,10.92,10.93,10.88,10.89,188108.0,9.8274,9.8364,9.7914,9.8004,188108.0
2023-04-04 10:40:00,10.89,10.9,10.85,10.87,185447.0,9.8004,9.8094,9.7644,9.7824,185447.0
2023-04-04 10:45:00,10.87,10.87,10.8,10.8,365565.0,9.7824,9.7824,9.7194,9.7194,365565.0
2023-04-04 10:50:00,10.8,10.83,10.78,10.82,313161.0,9.7194,9.7464,9.7014,9.7374,313161.0
2023-04-04 10:55:00,10.83,10.85,10.82,10.82,143982.0,9.7464,9.7644,9.7374,9.7374,143982.0
2023-04-04 11:00:00,10.82,10.83,10.78,10.79,262839.0,9.7374,9.7464,9.7014,9.7104,262839.0
2023-04-04 11:05:00,10.79,10.8,10.75,10.75,193468.0,9.7104,9.7194,9.6744,9.6744,193468.0
2023-04-04 11:10:00,10.76,10.78,10.75,10.77,108730.0,9.6834,9.7014,9.6744,9.6924,108730.0
2023-04-04 11:15:00,10.78,10.79,10.74,10.76,235760.0,9.7014,9.7104,9.6654,9.6834,235760.0
2023-04-04 11:20:00,10.76,10.8,10.76,10.78,166749.0,9.6834,9.7194,9.6834,9.7014,166749.0
2023-04-04 11:25:00,10.78,10.78,10.75,10.76,169776.0,9.7014,9.7014,9.6744,9.6834,169776.0
2023-04-04 11:30:00,10.75,10.77,10.74,10.77,136655.0,9.6744,9.6924,9.6654,9.6924,136655.0
2023-04-04 11:35:00,10.77,10.78,10.74,10.75,275726.0,9.6924,9.7014,9.6654,9.6744,275726.0
2023-04-04 11:40:00,10.74,10.75,10.73,10.75,81508.0,9.6654,9.6744,9.6564,9.6744,81508.0
2023-04-04 11:45:00,10.75,10.78,10.74,10.77,187418.0,9.6744,9.7014,9.6654,9.6924,187418.0
2023-04-04 11:50:00,10.77,10.78,10.75,10.76,83634.0,9.6924,9.7014,9.6744,9.6834,83634.0
2023-04-04 11:55:00,10.77,10.78,10.76,10.77,44766.0,9.6924,9.7014,9.6834,9.6924,44766.0
2023-04-04 12:00:00,10.77,10.8,10.77,10.78,103694.0,9.6924,9.7194,9.6924,9.7014,103694.0
2023-04-04 12:05:00,10.78,10.79,10.76,10.76,49413.0,9.7014,9.7104,9.6834,9.6834,49413.0
2023-04-04 12:10:00,10.77,10.77,10.74,10.74,79849.0,9.6924,9.6924,9.6654,9.6654,79849.0
2023-04-04 12:15:00,10.75,10.77,10.74,10.76,64328.0,9.6744,9.6924,9.6654,9.6834,64328.0
2023-04-04 12:20:00,10.76,10.78,10.75,10.78,74943.0,9.6834,9.7014,9.6744,9.7014,74943.0
2023-04-04 12:25:00,10.78,10.83,10.78,10.83,185260.0,9.7014,9.7464,9.7014,9.7464,185260.0
2023-04-04 12:30:00,10.83,10.84,10.81,10.82,138856.0,9.7464,9.7554,9.7284,9.7374,138856.0
2023-04-04 12:35:00,10.82,10.82,10.8,10.81,48551.0,9.7374,9.7374,9.7194,9.7284,48551.0
2023-04-04 12:40:00,10.81,10.87,10.81,10.87,127399.0,9.7284,9.7824,9.7284,9.7824,127399.0
2023-04-04 12:45:00,10.87,10.88,10.85,10.86,114870.0,9.7824,9.7914,9.7644,9.7734,114870.0
2023-04-04 12:50:00,10.86,10.87,10.84,10.85,81011.0,9.7734,9.7824,9.7554,9.7644,81011.0
2023-04-04 12:55:00,10.85,10.87,10.84,10.86,81748.0,9.7644,9.7824,9.7554,9.7734,81748.0
2023-04-04 13:00:00,10.86,10.88,10.86,10.88,152427.0,9.7734,9.7914,9.7734,9.7914,152427.0
2023-04-04 13:05:00,10.88,10.89,10.87,10.87,100955.0,9.7914,9.8004,9.7824,9.7824,100955.0
2023-04-04 13:10:00,10.87,10.88,10.84,10.87,151438.0,9.7824,9.7914,9.7554,9.7824,151438.0
2023-04-04 13:15:00,10.87,10.91,10.86,10.91,142978.0,9.7824,9.8184,9.7734,9.8184,142978.0
2023-04-04 13:20:00,10.91,10.92,10.89,10.89,147047.0,9.8184,9.8274,9.8004,9.8004,147047.0
2023-04-04 13:25:00,10.9,10.91,10.89,10.9,121297.0,9.8094,9.8184,9.8004,9.8094,121297.0
2023-04-04 13:30:00,10.9,10.95,10.89,10.94,197288.0,9.8094,9.8544,9.8004,9.8454,197288.0
2023-04-04 13:35:00,10.93,10.95,10.92,10.94,120367.0,9.8364,9.8544,9.8274,9.8454,120367.0
2023-04-04 13:40:00,10.94,10.95,10.91,10.93,230122.0,9.8454,9.8544,9.8184,9.8364,230122.0
2023-04-04 13:45:00,10.94,10.94,10.9,10.93,111830.0,9.8454,9.8454,9.8094,9.8364,111830.0
2023-04-04 13:50:00,10.93,10.93,10.9,10.92,142656.0,9.8364,9.8364,9.8094,9.8274,142656.0
2023-04-04 13:55:00,10.91,10.92,10.9,10.91,136302.0,9.8184,9.8274,9.8094,9.8184,136302.0
2023-04-04 14:00:00,10.9,10.93,10.89,10.92,151951.0,9.8094,9.8364,9.8004,9.8274,151951.0
2023-04-04 14:05:00,10.92,10.93,10.91,10.92,158248.0,9.8274,9.8364,9.8184,9.8274,158248.0
2023-04-04 14:10:00,10.92,10.93,10.91,10.92,100051.0,9.8274,9.8364,9.8184,9.8274,100051.0
2023-04-04 14:15:00,10.91,10.92,10.88,10.88,136427.0,9.8184,9.8274,9.7914,9.7914,136427.0
2023-04-04 14:20:00,10.88,10.89,10.86,10.87,110356.0,9.7914,9.8004,9.7734,9.7824,110356.0
2023-04-04 14:25:00,10.87,10.88,10.86,10.87,82283.0,9.7824,9.7914,9.7734,9.7824,82283.0
2023-04-04 14:30:00,10.87,10.87,10.85,10.86,81637.0,9.7824,9.7824,9.7644,9.7734,81637.0
2023-04-04 14:35:00,10.86,10.9,10.85,10.9,78061.0,9.7734,9.8094,9.7644,9.8094,78061.0
2023-04-04 14:40:00,10.9,10.91,10.89,10.91,109251.0,9.8094,9.8184,9.8004,9.8184,109251.0
2023-04-04 14:45:00,10.91,10.92,10.9,10.91,122338.0,9.8184,9.8274,9.8094,9.8184,122338.0
2023-04-04 14:50:00,10.91,10.93,10.9,10.91,158436.0,9.8184,9.8364,9.8094,9.8184,158436.0
2023-04-04 14:55:00,10.92,10.93,10.91,10.93,141061.0,9.8274,9.8364,9.8184,9.8364,141061.0
2023-04-04 15:00:00,10.92,10.93,10.88,10.91,661318.0,9.8274,9.8364,9.7914,9.8184,661318.0
2023-04-04 15:05:00,10.91,10.91,10.89,10.9,77489.0,9.8184,9.8184,9.8004,9.8094,77489.0
2023-04-04 15:10:00,10.9,10.91,10.89,10.91,104532.0,9.8094,9.8184,9.8004,9.8184,104532.0
2023-04-04 15:15:00,10.91,10.95,10.91,10.94,182252.0,9.8184,9.8544,9.8184,9.8454,182252.0
2023-04-04 15:20:00,10.94,10.95,10.92,10.92,402622.0,9.8454,9.8544,9.8274,9.8274,402622.0
2023-04-04 15:25:00,10.92,10.93,10.9,10.91,401014.0,9.8274,9.8364,9.8094,9.8184,401014.0
2023-04-04 15:30:00,10.91,10.92,10.9,10.92,233710.0,9.8184,9.8274,9.8094,9.8274,233710.0
2023-04-04 15:35:00,10.92,10.96,10.91,10.96,209658.0,9.8274,9.8634,9.8184,9.8634,209658.0
2023-04-04 15:40:00,10.96,10.97,10.96,10.96,134099.0,9.8634,9.8724,9.8634,9.8634,134099.0
2023-04-04 15:45:00,10.96,10.99,10.94,10.99,420084.0,9.8634,9.8904,9.8454,9.8904,420084.0
2023-04-04 15:50:00,10.98,11.01,10.97,10.99,784139.0,9.8814,9.9084,9.8724,9.8904,784139.0
2023-04-04 15:55:00,10.99,10.99,10.97,10.99,1428322.0,9.8904,9.8904,9.8724,9.8904,1428322.0
2023-04-05 09:30:00,10.78,10.79,10.71,10.76,337207.0,9.7014,9.7104,9.6384,9.6834,337207.0
2023-04-05 09:35:00,10.77,10.83,10.76,10.81,207691.0,9.6924,9.7464,9.6834,9.7284,207691.0
2023-04-05 09:40:00,10.81,10.87,10.79,10.81,275168.0,9.7284,9.7824,9.7104,9.7284,275168.0
2023-04-05 09:45:00,10.81,10.94,10.79,10.94,215034.0,9.7284,9.8454,9.7104,9.8454,215034.0
2023-04-05 09:50:00,10.93,11.03,10.93,11.0,279843.0,9.8364,9.9264,9.8364,9.8994,279843.0
2023-04-05 09:55:00,11.0,11.0,10.93,10.94,104035.0,9.8994,9.8994,9.8364,9.8454,104035.0
2023-04-05 10:00:00,10.94,10.96,10.88,10.89,175361.0,9.8454,9.8634,9.7914,9.8004,175361.0
2023-04-05 10:05:00,10.9,10.91,10.86,10.88,119522.0,9.8094,9.8184,9.7734,9.7914,119522.0
2023-04-05 10:10:00,10.88,10.92,10.88,10.89,187659.0,9.7914,9.8274,9.7914,9.8004,187659.0
2023-04-05 10:15:00,10.89,10.92,10.85,10.87,94699.0,9.8004,9.8274,9.7644,9.7824,94699.0
2023-04-05 10:20:00,10.87,10.94,10.86,10.93,172789.0,9.7824,9.8454,9.7734,9.8364,172789.0
2023-04-05 10:25:00,10.93,10.94,10.86,10.87,382127.0,9.8364,9.8454,9.7734,9.7824,382127.0
2023-04-05 10:30:00,10.87,10.95,10.87,10.95,172084.0,9.7824,9.8544,9.7824,9.8544,172084.0
2023-04-05 10:35:00,10.95,10.99,10.94,10.96,186600.0,9.8544,9.8904,9.8454,9.8634,186600.0
2023-04-05 10:40:00,10.96,10.96,10.89,10.89,157109.0,9.8634,9.8634,9.8004,9.8004,157109.0
2023-04-05 10:45:00,10.88,10.9,10.85,10.87,96998.0,9.7914,9.8094,9.7644,9.7824,96998.0
2023-04-05 10:50:00,10.87,10.88,10.85,10.87,169479.0,9.7824,9.7914,9.7644,9.7824,169479.0
2023-04-05 10:55:00,10.88,10.88,10.85,10.88,136140.0,9.7914,9.7914,9.7644,9.7914,136140.0
2023-04-05 11:00:00,10.87,10.88,10.84,10.85,121923.0,9.7824,9.7914,9.7554,9.7644,121923.0
2023-04-05 11:05:00,10.85,10.89,10.85,10.88,59987.0,9.7644,9.8004,9.7644,9.7914,59987.0
2023-04-05 11:10:00,10.88,10.9,10.87,10.88,96389.0,9.7914,9.8094,9.7824,9.7914,96389.0
2023-04-05 11:15:00,10.87,10.89,10.85,10.86,75668.0,9.7824,9.8004,9.7644,9.7734,75668.0
2023-04-05 11:20:00,10.87,10.87,10.85,10.87,54822.0,9.7824,9.7824,9.7644,9.7824,54822.0
2023-04-05 11:25:00,10.87,10.89,10.86,10.88,65511.0,9.7824,9.8004,9.7734,9.7914,65511.0
2023-04-05 11:30:00,10.88,10.89,10.87,10.88,59894.0,9.7914,9.8004,9.7824,9.7914,59894.0
2023-04-05 11:35:00,10.88,10.89,10.87,10.88,69003.0,9.7914,9.8004,9.7824,9.7914,69003.0
2023-04-05 11:40:00,10.88,10.89,10.87,10.88,42724.0,9.7914,9.8004,9.7824,9.7914,42724.0
2023-04-05 11:45:00,10.88,10.88,10.87,10.88,42048.0,9.7914,9.7914,9.7824,9.7914,42048.0
2023-04-05 11:50:00,10.88,10.9,10.87,10.88,36426.0,9.7914,9.8094,9.7824,9.7914,36426.0
2023-04-05 11:55:00,10.88,10.9,10.87,10.9,61988.0,9.7914,9.8094,9.7824,9.8094,61988.0
2023-04-05 12:00:00,10.89,10.9,10.88,10.9,47432.0,9.8004,9.8094,9.7914,9.8094,47432.0
2023-04-05 12:05:00,10.9,10.91,10.87,10.88,241878.0,9.8094,9.8184,9.7824,9.7914,241878.0
2023-04-05 12:10:00,10.89,10.89,10.82,10.86,292566.0,9.8004,9.8004,9.7374,9.7734,292566.0
2023-04-05 12:15:00,10.86,10.9,10.85,10.9,84244.0,9.7734,9.8094,9.7644,9.8094,84244.0
2023-04-05 12:20:00,10.9,10.9,10.88,10.9,74228.0,9.8094,9.8094,9.7914,9.8094,74228.0
2023-04-05 12:25:00,10.9,10.9,10.87,10.88,63125.0,9.8094,9.8094,9.7824,9.7914,63125.0
2023-04-05 12:30:00,10.88,10.88,10.86,10.88,48455.0,9.7914,9.7914,9.7734,9.7914,48455.0
2023-04-05 12:35:00,10.88,10.9,10.87,10.89,52666.0,9.7914,9.8094,9.7824,9.8004,52666.0
2023-04-05 12:40:00,10.89,10.91,10.88,10.89,114275.0,9.8004,9.8184,9.7914,9.8004,114275.0
2023-04-05 12:45:00,10.89,10.89,10.85,10.86,50508.0,9.8004,9.8004,9.7644,9.7734,50508.0
2023-04-05 12:50:00,10.86,10.86,10.83,10.84,104573.0,9.7734,9.7734,9.7464,9.7554,104573.0
2023-04-05 12:55:00,10.85,10.87,10.84,10.87,86094.0,9.7644,9.7824,9.7554,9.7824,86094.0
2023-04-05 13:00:00,10.87,10.9,10.86,10.9,110166.0,9.7824,9.8094,9.7734,9.8094,110166.0
2023-04-05 13:05:00,10.9,10.92,10.9,10.91,104713.0,9.8094,9.8274,9.8094,9.8184,104713.0
2023-04-05 13:10:00,10.91,10.94,10.9,10.93,142466.0,9.8184,9.8454,9.8094,9.8364,142466.0
2023-04-05 13:15:00,10.93,11.02,10.93,11.0,256156.0,9.8364,9.9174,9.8364,9.8994,256156.0
2023-04-05 13:20:00,11.01,11.03,10.99,11.02,131553.0,9.9084,9.9264,9.8904,9.9174,131553.0
2023-04-05 13:25:00,11.01,11.01,10.98,10.99,136130.0,9.9084,9.9084,9.8814,9.8904,136130.0
2023-04-05 13:30:00,10.99,10.99,10.96,10.96,117243.0,9.8904,9.8904,9.8634,9.8634,117243.0
2023-04-05 13:35:00,10.96,10.97,10.93,10.95,142250.0,9.8634,9.8724,9.8364,9.8544,142250.0
2023-04-05 13:40:00,10.94,10.95,10.92,10.93,85211.0,9.8454,9.8544,9.8274,9.8364,85211.0
2023-04-05 13:45:00,10.93,10.93,10.9,10.92,60528.0,9.8364,9.8364,9.8094,9.8274,60528.0
2023-04-05 13:50:00,10.92,10.94,10.91,10.93,53742.0,9.8274,9.8454,9.8184,9.8364,53742.0
2023-04-05 13:55:00,10.94,10.95,10.93,10.94,54923.0,9.8454,9.8544,9.8364,9.8454,54923.0
2023-04-05 14:00:00,10.94,10.96,10.93,10.96,55707.0,9.8454,9.8634,9.8364,9.8634,55707.0
2023-04-05 14:05:00,10.95,10.98,10.95,10.97,76490.0,9.8544,9.8814,9.8544,9.8724,76490.0
2023-04-05 14:10:00,10.96,10.97,10.95,10.96,50311.0,9.8634,9.8724,9.8544,9.8634,50311.0
2023-04-05 14:15:00,10.97,11.01,10.96,11.01,62035.0,9.8724,9.9084,9.8634,9.9084,62035.0
2023-04-05 14:20:00,11.01,11.02,11.0,11.01,100984.0,9.9084,9.9174,9.8994,9.9084,100984.0
2023-04-05 14:25:00,11.01,11.02,10.99,11.0,113481.0,9.9084,9.9174,9.8904,9.8994,113481.0
2023-04-05 14:30:00,10.99,11.0,10.98,10.99,77743.0,9.8904,9.8994,9.8814,9.8904,77743.0
2023-04-05 14:35:00,11.0,11.02,10.98,10.98,219715.0,9.8994,9.9174,9.8814,9.8814,219715.0
2023-04-05 14:40:00,10.99,10.99,10.96,10.98,93117.0,9.8904,9.8904,9.8634,9.8814,93117.0
2023-04-05 14:45:00,10.97,10.98,10.95,10.97,133854.0,9.8724,9.8814,9.8544,9.8724,133854.0
2023-04-05 14:50:00,10.96,10.97,10.94,10.95,153742.0,9.8634,9.8724,9.8454,9.8544,153742.0
2023-04-05 14:55:00,10.95,10.98,10.93,10.97,204993.0,9.8544,9.8814,9.8364,9.8724,204993.0
2023-04-05 15:00:00,10.97,10.98,10.95,10.96,135362.0,9.8724,9.8814,9.8544,9.8634,135362.0
2023-04-05 15:05:00,10.96,10.99,10.96,10.99,222716.0,9.8634,9.8904,9.8634,9.8904,222716.0
2023-04-05 15:10:00,10.99,11.02,10.98,11.02,547448.0,9.8904,9.9174,9.8814,9.9174,547448.0
2023-04-05 15:15:00,11.01,11.02,10.99,11.01,159671.0,9.9084,9.9174,9.8904,9.9084,159671.0
2023-04-05 15:20:00,11.01,11.02,11.0,11.01,117049.0,9.9084,9.9174,9.8994,9.9084,117049.0
2023-04-05 15:25:00,11.01,11.03,11.0,11.01,186201.0,9.9084,9.9264,9.8994,9.9084,186201.0
2023-04-05 15:30:00,11.01,11.05,11.0,11.04,487707.0,9.9084,9.9444,9.8994,9.9354,487707.0
2023-04-05 15:35:00,11.04,11.06,11.04,11.05,184177.0,9.9354,9.9534,9.9354,9.9444,184177.0
2023-04-05 15:40:00,11.05,11.07,11.04,11.07,309291.0,9.9444,9.9624,9.9354,9.9624,309291.0
2023-04-05 15:45:00,11.07,11.07,11.03,11.06,343449.0,9.9624,9.9624,9.9264,9.9534,343449.0
2023-04-05 15:50:00,11.06,11.09,11.05,11.05,1024534.0,9.9534,9.9804,9.9444,9.9444,1024534.0
2023-04-05 15:55:00,11.05,11.07,11.04,11.05,1221404.0,9.9444,9.9624,9.9354,9.9444,1221404.0
2023-04-06 09:30:00,11.15,11.17,11.02,11.14,328719.0,10.0344,10.0524,9.9174,10.0254,328719.0
2023-04-06 09:35:00,11.14,11.15,11.09,11.11,204445.0,10.0254,10.0344,9.9804,9.9984,204445.0
2023-04-06 09:40:00,11.11,11.16,11.09,11.14,159790.0,9.9984,10.0434,9.9804,10.0254,159790.0
2023-04-06 09:45:00,11.14,11.16,11.08,11.15,139775.0,10.0254,10.0434,9.9714,10.0344,139775.0
2023-04-06 09:50:00,11.15,11.2,11.13,11.17,254606.0,10.0344,10.0794,10.0164,10.0524,254606.0
2023-04-06 09:55:00,11.18,11.25,11.17,11.24,181027.0,10.0614,10.1244,10.0524,10.1154,181027.0
2023-04-06 10:00:00,11.24,11.27,11.19,11.21,245003.0,10.1154,10.1424,10.0704,10.0884,245003.0
2023-04-06 10:05:00,11.21,11.25,11.2,11.25,89702.0,10.0884,10.1244,10.0794,10.1244,89702.0
2023-04-06 10:10:00,11.25,11.32,11.25,11.3,283795.0,10.1244,10.1874,10.1244,10.1694,283795.0
2023-04-06 10:15:00,11.31,11.34,11.29,11.34,186759.0,10.1784,10.2054,10.1604,10.2054,186759.0
2023-04-06 10:20:00,11.34,11.34,11.27,11.3,228565.0,10.2054,10.2054,10.1424,10.1694,228565.0
2023-04-06 10:25:00,11.29,11.33,11.28,11.29,127475.0,10.1604,10.1964,10.1514,10.1604,127475.0
2023-04-06 10:30:00,11.29,11.31,11.27,11.31,74225.0,10.1604,10.1784,10.1424,10.1784,74225.0
2023-04-06 10:35:00,11.3,11.31,11.24,11.25,115001.0,10.1694,10.1784,10.1154,10.1244,115001.0
2023-04-06 10:40:00,11.25,11.26,11.22,11.26,90608.0,10.1244,10.1334,10.0974,10.1334,90608.0
2023-04-06 10:45:00,11.26,11.29,11.25,11.25,95587.0,10.1334,10.1604,10.1244,10.1244,95587.0
2023-04-06 10:50:00,11.26,11.26,11.22,11.24,160863.0,10.1334,10.1334,10.0974,10.1154,160863.0
2023-04-06 10:55:00,11.24,11.27,11.23,11.26,116939.0,10.1154,10.1424,10.1064,10.1334,116939.0
2023-04-06 11:00:00,11.25,11.27,11.23,11.24,111610.0,10.1244,10.1424,10.1064,10.1154,111610.0
2023-04-06 11:05:00,11.24,11.26,11.23,11.23,157421.0,10.1154,10.1334,10.1064,10.1064,157421.0
2023-04-06 11:10:00,11.24,11.26,11.21,11.26,98653.0,10.1154,10.1334,10.0884,10.1334,98653.0
2023-04-06 11:15:00,11.25,11.28,11.24,11.25,171076.0,10.1244,10.1514,10.1154,10.1244,171076.0
2023-04-06 11:20:00,11.25,11.25,11.22,11.24,218070.0,10.1244,10.1244,10.0974,10.1154,218070.0
2023-04-06 11:25:00,11.23,11.24,11.21,11.21,74391.0,10.1064,10.1154,10.0884,10.0884,74391.0
2023-04-06 11:30:00,11.21,11.22,11.18,11.19,88712.0,10.0884,10.0974,10.0614,10.0704,88712.0
2023-04-06 11:35:00,11.2,11.25,11.19,11.24,188091.0,10.0794,10.1244,10.0704,10.1154,188091.0
2023-04-06 11:40:00,11.25,11.25,11.2,11.21,160071.0,10.1244,10.1244,10.0794,10.0884,160071.0
2023-04-06 11:45:00,11.22,11.22,11.19,11.21,53328.0,10.0974,10.0974,10.0704,10.0884,53328.0
2023-04-06 11:50:00,11.21,11.22,11.2,11.21,57130.0,10.0884,10.0974,10.0794,10.0884,57130.0
2023-04-06 11:55:00,11.2,11.22,11.19,11.21,133935.0,10.0794,10.0974,10.0704,10.0884,133935.0
2023-04-06 12:00:00,11.21,11.24,11.2,11.23,79171.0,10.0884,10.1154,10.0794,10.1064,79171.0
2023-04-06 12:05:00,11.23,11.24,11.21,11.23,58165.0,10.1064,10.1154,10.0884,10.1064,58165.0
2023-04-06 12:10:00,11.23,11.23,11.22,11.22,68297.0,10.1064,10.1064,10.0974,10.0974,68297.0
2023-04-06 12:15:00,11.23,11.23,11.2,11.21,110231.0,10.1064,10.1064,10.0794,10.0884,110231.0
2023-04-06 12:20:00,11.21,11.22,11.2,11.21,42969.0,10.0884,10.0974,10.0794,10.0884,42969.0
2023-04-06 12:25:00,11.21,11.22,11.2,11.21,38642.0,10.0884,10.0974,10.0794,10.0884,38642.0
2023-04-06 12:30:00,11.21,11.24,11.21,11.24,79629.0,10.0884,10.1154,10.0884,10.1154,79629.0
2023-04-06 12:35:00,11.24,11.27,11.23,11.26,104079.0,10.1154,10.1424,10.1064,10.1334,104079.0
2023-04-06 12:40:00,11.26,11.28,11.25,11.28,61285.0,10.1334,10.1514,10.1244,10.1514,61285.0
2023-04-06 12:45:00,11.28,11.28,11.22,11.22,435428.0,10.1514,10.1514,10.0974,10.0974,435428.0
2023-04-06 12:50:00,11.22,11.24,11.21,11.21,107630.0,10.0974,10.1154,10.0884,10.0884,107630.0
2023-04-06 12:55:00,11.21,11.21,11.17,11.18,104839.0,10.0884,10.0884,10.0524,10.0614,104839.0
2023-04-06 13:00:00,11.18,11.22,11.17,11.22,165417.0,10.0614,10.0974,10.0524,10.0974,165417.0
2023-04-06 13:05:00,11.21,11.23,11.2,11.22,199917.0,10.0884,10.1064,10.0794,10.0974,199917.0
2023-04-06 13:10:00,11.23,11.24,11.22,11.23,105549.0,10.1064,10.1154,10.0974,10.1064,105549.0
2023-04-06 13:15:00,11.24,11.25,11.23,11.25,175666.0,10.1154,10.1244,10.1064,10.1244,175666.0
2023-04-06 13:20:00,11.25,11.26,11.23,11.25,268381.0,10.1244,10.1334,10.1064,10.1244,268381.0
2023-04-06 13:25:00,11.25,11.25,11.23,11.24,56270.0,10.1244,10.1244,10.1064,10.1154,56270.0
2023-04-06 13:30:00,11.24,11.24,11.22,11.22,121630.0,10.1154,10.1154,10.0974,10.0974,121630.0
2023-04-06 13:35:00,11.23,11.24,11.22,11.24,87506.0,10.1064,10.1154,10.0974,10.1154,87506.0
2023-04-06 13:40:00,11.24,11.24,11.21,11.22,82350.0,10.1154,10.1154,10.0884,10.0974,82350.0
2023-04-06 13:45:00,11.22,11.22,11.2,11.21,103351.0,10.0974,10.0974,10.0794,10.0884,103351.0
2023-04-06 13:50:00,11.21,11.22,11.2,11.21,212123.0,10.0884,10.0974,10.0794,10.0884,212123.0
2023-04-06 13:55:00,11.21,11.21,11.19,11.2,61556.0,10.0884,10.0884,10.0704,10.0794,61556.0
2023-04-06 14:00:00,11.2,11.21,11.19,11.21,143701.0,10.0794,10.0884,10.0704,10.0884,143701.0
2023-04-06 14:05:00,11.21,11.23,11.19,11.22,170823.0,10.0884,10.1064,10.0704,10.0974,170823.0
2023-04-06 14:10:00,11.23,11.23,11.21,11.23,85330.0,10.1064,10.1064,10.0884,10.1064,85330.0
2023-04-06 14:15:00,11.23,11.24,11.22,11.23,91520.0,10.1064,10.1154,10.0974,10.1064,91520.0
2023-04-06 14:20:00,11.23,11.25,11.22,11.25,104294.0,10.1064,10.1244,10.0974,10.1244,104294.0
2023-04-06 14:25:00,11.25,11.26,11.23,11.26,162921.0,10.1244,10.1334,10.1064,10.1334,162921.0
2023-04-06 14:30:00,11.26,11.27,11.25,11.27,106200.0,10.1334,10.1424,10.1244,10.1424,106200.0
2023-04-06 14:35:00,11.26,11.28,11.26,11.26,228071.0,10.1334,10.1514,10.1334,10.1334,228071.0
2023-04-06 14:40:00,11.27,11.27,11.25,11.26,76117.0,10.1424,10.1424,10.1244,10.1334,76117.0
2023-04-06 14:45:00,11.26,11.27,11.24,11.25,97508.0,10.1334,10.1424,10.1154,10.1244,97508.0
2023-04-06 14:50:00,11.25,11.25,11.23,11.24,51165.0,10.1244,10.1244,10.1064,10.1154,51165.0
2023-04-06 14:55:00,11.24,11.24,11.21,11.21,82934.0,10.1154,10.1154,10.0884,10.0884,82934.0
2023-04-06 15:00:00,11.21,11.23,11.21,11.21,88824.0,10.0884,10.1064,10.0884,10.0884,88824.0
2023-04-06 15:05:00,11.22,11.23,11.2,11.21,171885.0,10.0974,10.1064,10.0794,10.0884,171885.0
2023-04-06 15:10:00,11.21,11.21,11.18,11.19,110748.0,10.0884,10.0884,10.0614,10.0704,110748.0
2023-04-06 15:15:00,11.19,11.19,11.18,11.19,94388.0,10.0704,10.0704,10.0614,10.0704,94388.0
2023-04-06 15:20:00,11.19,11.2,11.18,11.19,330012.0,10.0704,10.0794,10.0614,10.0704,330012.0
2023-04-06 15:25:00,11.19,11.2,11.18,11.19,130395.0,10.0704,10.0794,10.0614,10.0704,130395.0
2023-04-06 15:30:00,11.19,11.2,11.18,11.2,201633.0,10.0704,10.0794,10.0614,10.0794,201633.0
2023-04-06 15:35:00,11.2,11.21,11.18,11.19,119349.0,10.0794,10.0884,10.0614,10.0704,119349.0
2023-04-06 15:40:00,11.19,11.21,11.18,11.2,199069.0,10.0704,10.0884,10.0614,10.0794,199069.0
2023-04-06 15:45:00,11.2,11.22,11.19,11.19,269833.0,10.0794,10.0974,10.0704,10.0704,269833.0
2023-04-06 15:50:00,11.2,11.2,11.18,11.18,356877.0,10.0794,10.0794,10.0614,10.0614,356877.0
2023-04-06 15:55:00,11.19,11.21,11.17,11.2,714470.0,10.0704,10.0884,10.0524,10.0794,714470.0
2023-04-10 09:30:00,11.12,11.15,11.03,11.1,309334.0,10.0074,10.0344,9.9264,9.9894,309334.0
2023-04-10 09:35:00,11.1,11.16,11.07,11.16,137669.0,9.9894,10.0434,9.9624,10.0434,137669.0
2023-04-10 09:40:00,11.16,11.27,11.14,11.24,192211.0,10.0434,10.1424,10.0254,10.1154,192211.0
2023-04-10 09:45:00,11.24,11.32,11.24,11.3,184178.0,10.1154,10.1874,10.1154,10.1694,184178.0
2023-04-10 09:50:00,11.31,11.34,11.28,11.3,151211.0,10.1784,10.2054,10.1514,10.1694,151211.0
2023-04-10 09:55:00,11.31,11.35,11.3,11.33,326399.0,10.1784,10.2144,10.1694,10.1964,326399.0
2023-04-10 10:00:00,11.33,11.4,11.32,11.4,343462.0,10.1964,10.2594,10.1874,10.2594,343462.0
2023-04-10 10:05:00,11.4,11.42,11.36,11.42,310250.0,10.2594,10.2774,10.2234,10.2774,310250.0
2023-04-10 10:10:00,11.42,11.42,11.37,11.41,322801.0,10.2774,10.2774,10.2324,10.2684,322801.0
2023-04-10 10:15:00,11.41,11.43,11.39,11.42,321464.0,10.2684,10.2864,10.2504,10.2774,321464.0
2023-04-10 10:20:00,11.42,11.44,11.4,11.44,209068.0,10.2774,10.2954,10.2594,10.2954,209068.0
2023-04-10 10:25:00,11.44,11.45,11.4,11.45,182019.0,10.2954,10.3044,10.2594,10.3044,182019.0
2023-04-10 10:30:00,11.45,11.46,11.43,11.44,193982.0,10.3044,10.3134,10.2864,10.2954,193982.0
2023-04-10 10:35:00,11.44,11.48,11.43,11.46,152539.0,10.2954,10.3314,10.2864,10.3134,152539.0
2023-04-10 10:40:00,11.46,11.46,11.41,11.44,176281.0,10.3134,10.3134,10.2684,10.2954,176281.0
2023-04-10 10:45:00,11.44,11.44,11.37,11.39,190298.0,10.2954,10.2954,10.2324,10.2504,190298.0
2023-04-10 10:50:00,11.38,11.41,11.38,11.4,263609.0,10.2414,10.2684,10.2414,10.2594,263609.0
2023-04-10 10:55:00,11.41,11.45,11.41,11.43,169666.0,10.2684,10.3044,10.2684,10.2864,169666.0
2023-04-10 11:00:00,11.43,11.43,11.38,11.41,174750.0,10.2864,10.2864,10.2414,10.2684,174750.0
2023-04-10 11:05:00,11.41,11.41,11.37,11.38,104965.0,10.2684,10.2684,10.2324,10.2414,104965.0
2023-04-10 11:10:00,11.38,11.4,11.37,11.38,106920.0,10.2414,10.2594,10.2324,10.2414,106920.0
2023-04-10 11:15:00,11.38,11.39,11.37,11.38,80888.0,10.2414,10.2504,10.2324,10.2414,80888.0
2023-04-10 11:20:00,11.38,11.4,11.37,11.38,70485.0,10.2414,10.2594,10.2324,10.2414,70485.0
2023-04-10 11:25:00,11.38,11.39,11.37,11.38,107169.0,10.2414,10.2504,10.2324,10.2414,107169.0
2023-04-10 11:30:00,11.38,11.39,11.36,11.37,79196.0,10.2414,10.2504,10.2234,10.2324,79196.0
2023-04-10 11:35:00,11.37,11.38,11.35,11.36,152231.0,10.2324,10.2414,10.2144,10.2234,152231.0
2023-04-10 11:40:00,11.36,11.37,11.35,11.36,189559.0,10.2234,10.2324,10.2144,10.2234,189559.0
2023-04-10 11:45:00,11.36,11.37,11.34,11.36,171051.0,10.2234,10.2324,10.2054,10.2234,171051.0
2023-04-10 11:50:00,11.36,11.36,11.33,11.34,149087.0,10.2234,10.2234,10.1964,10.2054,149087.0
2023-04-10 11:55:00,11.34,11.35,11.31,11.32,196197.0,10.2054,10.2144,10.1784,10.1874,196197.0
2023-04-10 12:00:00,11.31,11.32,11.3,11.31,104454.0,10.1784,10.1874,10.1694,10.1784,104454.0
2023-04-10 12:05:00,11.3,11.31,11.27,11.28,150726.0,10.1694,10.1784,10.1424,10.1514,150726.0
2023-04-10 12:10:00,11.28,11.3,11.27,11.29,65239.0,10.1514,10.1694,10.1424,10.1604,65239.0
2023-04-10 12:15:00,11.29,11.3,11.28,11.29,96079.0,10.1604,10.1694,10.1514,10.1604,96079.0
2023-04-10 12:20:00,11.29,11.3,11.28,11.29,60115.0,10.1604,10.1694,10.1514,10.1604,60115.0
2023-04-10 12:25:00,11.29,11.3,11.27,11.27,64046.0,10.1604,10.1694,10.1424,10.1424,64046.0
2023-04-10 12:30:00,11.28,11.31,11.27,11.3,98470.0,10.1514,10.1784,10.1424,10.1694,98470.0
2023-04-10 12:35:00,11.3,11.31,11.28,11.3,114508.0,10.1694,10.1784,10.1514,10.1694,114508.0
2023-04-10 12:40:00,11.3,11.33,11.29,11.33,97352.0,10.1694,10.1964,10.1604,10.1964,97352.0
2023-04-10 12:45:00,11.33,11.33,11.29,11.31,98909.0,10.1964,10.1964,10.1604,10.1784,98909.0
2023-04-10 12:50:00,11.31,11.34,11.31,11.33,115888.0,10.1784,10.2054,10.1784,10.1964,115888.0
2023-04-10 12:55:00,11.33,11.35,11.32,11.35,47339.0,10.1964,10.2144,10.1874,10.2144,47339.0
2023-04-10 13:00:00,11.35,11.37,11.34,11.36,109523.0,10.2144,10.2324,10.2054,10.2234,109523.0
2023-04-10 13:05:00,11.36,11.38,11.36,11.38,60782.0,10.2234,10.2414,10.2234,10.2414,60782.0
2023-04-10 13:10:00,11.37,11.38,11.36,11.37,54012.0,10.2324,10.2414,10.2234,10.2324,54012.0
2023-04-10 13:15:00,11.37,11.39,11.37,11.38,100024.0,10.2324,10.2504,10.2324,10.2414,100024.0
2023-04-10 13:20:00,11.38,11.38,11.35,11.36,147083.0,10.2414,10.2414,10.2144,10.2234,147083.0
2023-04-10 13:25:00,11.36,11.36,11.32,11.34,176762.0,10.2234,10.2234,10.1874,10.2054,176762.0
2023-04-10 13:30:00,11.34,11.36,11.34,11.36,71605.0,10.2054,10.2234,10.2054,10.2234,71605.0
2023-04-10 13:35:00,11.36,11.37,11.35,11.35,123379.0,10.2234,10.2324,10.2144,10.2144,123379.0
2023-04-10 13:40:00,11.35,11.37,11.34,11.37,152453.0,10.2144,10.2324,10.2054,10.2324,152453.0
2023-04-10 13:45:00,11.37,11.39,11.36,11.39,107794.0,10.2324,10.2504,10.2234,10.2504,107794.0
2023-04-10 13:50:00,11.39,11.4,11.35,11.35,231222.0,10.2504,10.2594,10.2144,10.2144,231222.0
2023-04-10 13:55:00,11.35,11.36,11.33,11.35,113034.0,10.2144,10.2234,10.1964,10.2144,113034.0
2023-04-10 14:00:00,11.34,11.35,11.32,11.33,128666.0,10.2054,10.2144,10.1874,10.1964,128666.0
2023-04-10 14:05:00,11.34,11.34,11.31,11.33,505970.0,10.2054,10.2054,10.1784,10.1964,505970.0
2023-04-10 14:10:00,11.33,11.37,11.32,11.37,151175.0,10.1964,10.2324,10.1874,10.2324,151175.0
2023-04-10 14:15:00,11.37,11.4,11.37,11.4,358065.0,10.2324,10.2594,10.2324,10.2594,358065.0
2023-04-10 14:20:00,11.4,11.42,11.38,11.38,203357.0,10.2594,10.2774,10.2414,10.2414,203357.0
2023-04-10 14:25:00,11.39,11.39,11.38,11.38,55334.0,10.2504,10.2504,10.2414,10.2414,55334.0
2023-04-10 14:30:00,11.38,11.39,11.37,11.38,108999.0,10.2414,10.2504,10.2324,10.2414,108999.0
2023-04-10 14:35:00,11.38,11.4,11.37,11.39,67838.0,10.2414,10.2594,10.2324,10.2504,67838.0
2023-04-10 14:40:00,11.39,11.39,11.36,11.36,141167.0,10.2504,10.2504,10.2234,10.2234,141167.0
2023-04-10 14:45:00,11.36,11.37,11.34,11.36,137755.0,10.2234,10.2324,10.2054,10.2234,137755.0
2023-04-10 14:50:00,11.36,11.37,11.35,11.37,62043.0,10.2234,10.2324,10.2144,10.2324,62043.0
2023-04-10 14:55:00,11.37,11.38,11.36,11.38,90349.0,10.2324,10.2414,10.2234,10.2414,90349.0
2023-04-10 15:00:00,11.38,11.39,11.36,11.37,84525.0,10.2414,10.2504,10.2234,10.2324,84525.0
2023-04-10 15:05:00,11.37,11.37,11.35,11.36,109085.0,10.2324,10.2324,10.2144,10.2234,109085.0
2023-04-10 15:10:00,11.36,11.37,11.33,11.35,117420.0,10.2234,10.2324,10.1964,10.2144,117420.0
2023-04-10 15:15:00,11.35,11.35,11.34,11.35,72403.0,10.2144,10.2144,10.2054,10.2144,72403.0
2023-04-10 15:20:00,11.35,11.35,11.32,11.34,460162.0,10.2144,10.2144,10.1874,10.2054,460162.0
2023-04-10 15:25:00,11.34,11.34,11.32,11.32,188979.0,10.2054,10.2054,10.1874,10.1874,188979.0
2023-04-10 15:30:00,11.33,11.33,11.32,11.33,63097.0,10.1964,10.1964,10.1874,10.1964,63097.0
2023-04-10 15:35:00,11.33,11.33,11.3,11.31,187898.0,10.1964,10.1964,10.1694,10.1784,187898.0
2023-04-10 15:40:00,11.31,11.32,11.3,11.3,182923.0,10.1784,10.1874,10.1694,10.1694,182923.0
2023-04-10 15:45:00,11.3,11.32,11.29,11.31,293683.0,10.1694,10.1874,10.1604,10.1784,293683.0
2023-04-10 15:50:00,11.3,11.32,11.28,11.32,533669.0,10.1694,10.1874,10.1514,10.1874,533669.0
2023-04-10 15:55:00,11.31,11.32,11.29,11.31,688492.0,10.1784,10.1874,10.1604,10.1784,688492.0
2023-04-11 09:30:00,11.3,11.35,11.27,11.33,296468.0,10.1694,10.2144,10.1424,10.1964,296468.0
2023-04-11 09:35:00,11.32,11.34,11.31,11.33,65794.0,10.1874,10.2054,10.1784,10.1964,65794.0
2023-04-11 09:40:00,11.32,11.33,11.27,11.33,98921.0,10.1874,10.1964,10.1424,10.1964,98921.0
2023-04-11 09:45:00,11.33,11.35,11.31,11.34,78673.0,10.1964,10.2144,10.1784,10.2054,78673.0
2023-04-11 09:50:00,11.34,11.35,11.32,11.34,77721.0,10.2054,10.2144,10.1874,10.2054,77721.0
2023-04-11 09:55:00,11.33,11.34,11.3,11.31,80507.0,10.1964,10.2054,10.1694,10.1784,80507.0
2023-04-11 10:00:00,11.32,11.34,11.3,11.34,97959.0,10.1874,10.2054,10.1694,10.2054,97959.0
2023-04-11 10:05:00,11.34,11.38,11.33,11.38,54254.0,10.2054,10.2414,10.1964,10.2414,54254.0
2023-04-11 10:10:00,11.38,11.4,11.36,11.37,214833.0,10.2414,10.2594,10.2234,10.2324,214833.0
2023-04-11 10:15:00,11.37,11.39,11.36,11.38,45383.0,10.2324,10.2504,10.2234,10.2414,45383.0
2023-04-11 10:20:00,11.38,11.39,11.34,11.38,78617.0,10.2414,10.2504,10.2054,10.2414,78617.0
2023-04-11 10:25:00,11.38,11.38,11.36,11.37,51385.0,10.2414,10.2414,10.2234,10.2324,51385.0
2023-04-11 10:30:00,11.37,11.39,11.36,11.38,148045.0,10.2324,10.2504,10.2234,10.2414,148045.0
2023-04-11 10:35:00,11.37,11.37,11.33,11.36,133644.0,10.2324,10.2324,10.1964,10.2234,133644.0
2023-04-11 10:40:00,11.35,11.38,11.35,11.38,61728.0,10.2144,10.2414,10.2144,10.2414,61728.0
2023-04-11 10:45:00,11.38,11.38,11.32,11.33,65441.0,10.2414,10.2414,10.1874,10.1964,65441.0
2023-04-11 10:50:00,11.33,11.34,11.31,11.33,33364.0,10.1964,10.2054,10.1784,10.1964,33364.0
2023-04-11 10:55:00,11.34,11.37,11.33,11.35,37016.0,10.2054,10.2324,10.1964,10.2144,37016.0
2023-04-11 11:00:00,11.35,11.39,11.35,11.37,144836.0,10.2144,10.2504,10.2144,10.2324,144836.0
2023-04-11 11:05:00,11.37,11.39,11.35,11.36,111494.0,10.2324,10.2504,10.2144,10.2234,111494.0
2023-04-11 11:10:00,11.36,11.37,11.35,11.37,31581.0,10.2234,10.2324,10.2144,10.2324,31581.0
2023-04-11 11:15:00,11.36,11.37,11.35,11.36,60024.0,10.2234,10.2324,10.2144,10.2234,60024.0
2023-04-11 11:20:00,11.36,11.38,11.35,11.38,30940.0,10.2234,10.2414,10.2144,10.2414,30940.0
2023-04-11 11:25:00,11.38,11.39,11.37,11.39,74228.0,10.2414,10.2504,10.2324,10.2504,74228.0
2023-04-11 11:30:00,11.38,11.38,11.36,11.36,103133.0,10.2414,10.2414,10.2234,10.2234,103133.0
2023-04-11 11:35:00,11.37,11.38,11.36,11.38,46774.0,10.2324,10.2414,10.2234,10.2414,46774.0
2023-04-11 11:40:00,11.38,11.4,11.37,11.38,101420.0,10.2414,10.2594,10.2324,10.2414,101420.0
2023-04-11 11:45:00,11.39,11.43,11.39,11.43,68847.0,10.2504,10.2864,10.2504,10.2864,68847.0
2023-04-11 11:50:00,11.42,11.43,11.42,11.42,97952.0,10.2774,10.2864,10.2774,10.2774,97952.0
2023-04-11 11:55:00,11.43,11.45,11.42,11.45,50356.0,10.2864,10.3044,10.2774,10.3044,50356.0
2023-04-11 12:00:00,11.45,11.45,11.41,11.43,164028.0,10.3044,10.3044,10.2684,10.2864,164028.0
2023-04-11 12:05:00,11.43,11.45,11.43,11.45,88110.0,10.2864,10.3044,10.2864,10.3044,88110.0
2023-04-11 12:10:00,11.44,11.47,11.44,11.45,96184.0,10.2954,10.3224,10.2954,10.3044,96184.0
2023-04-11 12:15:00,11.45,11.46,11.44,11.46,31021.0,10.3044,10.3134,10.2954,10.3134,31021.0
2023-04-11 12:20:00,11.46,11.47,11.44,11.46,51320.0,10.3134,10.3224,10.2954,10.3134,51320.0
2023-04-11 12:25:00,11.46,11.46,11.43,11.45,94345.0,10.3134,10.3134,10.2864,10.3044,94345.0
2023-04-11 12:30:00,11.44,11.44,11.43,11.44,41988.0,10.2954,10.2954,10.2864,10.2954,41988.0
2023-04-11 12:35:00,11.43,11.44,11.41,11.42,63333.0,10.2864,10.2954,10.2684,10.2774,63333.0
2023-04-11 12:40:00,11.42,11.43,11.4,11.41,44890.0,10.2774,10.2864,10.2594,10.2684,44890.0
2023-04-11 12:45:00,11.41,11.42,11.4,11.41,52518.0,10.2684,10.2774,10.2594,10.2684,52518.0
2023-04-11 12:50:00,11.41,11.43,11.41,11.43,57730.0,10.2684,10.2864,10.2684,10.2864,57730.0
2023-04-11 12:55:00,11.43,11.44,11.42,11.44,68162.0,10.2864,10.2954,10.2774,10.2954,68162.0
2023-04-11 13:00:00,11.44,11.45,11.41,11.42,61742.0,10.2954,10.3044,10.2684,10.2774,61742.0
2023-04-11 13:05:00,11.42,11.44,11.41,11.44,58584.0,10.2774,10.2954,10.2684,10.2954,58584.0
2023-04-11 13:10:00,11.44,11.44,11.42,11.43,83374.0,10.2954,10.2954,10.2774,10.2864,83374.0
2023-04-11 13:15:00,11.43,11.44,11.42,11.44,41853.0,10.2864,10.2954,10.2774,10.2954,41853.0
2023-04-11 13:20:00,11.44,11.44,11.41,11.42,434190.0,10.2954,10.2954,10.2684,10.2774,434190.0
2023-04-11 13:25:00,11.41,11.43,11.4,11.41,133123.0,10.2684,10.2864,10.2594,10.2684,133123.0
2023-04-11 13:30:00,11.41,11.41,11.38,11.38,81485.0,10.2684,10.2684,10.2414,10.2414,81485.0
2023-04-11 13:35:00,11.38,11.41,11.38,11.41,49878.0,10.2414,10.2684,10.2414,10.2684,49878.0
2023-04-11 13:40:00,11.41,11.41,11.38,11.4,75732.0,10.2684,10.2684,10.2414,10.2594,75732.0
2023-04-11 13:45:00,11.39,11.41,11.39,11.41,69881.0,10.2504,10.2684,10.2504,10.2684,69881.0
2023-04-11 13:50:00,11.41,11.44,11.41,11.44,159427.0,10.2684,10.2954,10.2684,10.2954,159427.0
2023-04-11 13:55:00,11.44,11.44,11.42,11.42,102908.0,10.2954,10.2954,10.2774,10.2774,102908.0
2023-04-11 14:00:00,11.43,11.45,11.42,11.45,57890.0,10.2864,10.3044,10.2774,10.3044,57890.0
2023-04-11 14:05:00,11.45,11.45,11.44,11.45,47752.0,10.3044,10.3044,10.2954,10.3044,47752.0
2023-04-11 14:10:00,11.45,11.46,11.44,11.45,132226.0,10.3044,10.3134,10.2954,10.3044,132226.0
2023-04-11 14:15:00,11.45,11.46,11.44,11.45,72743.0,10.3044,10.3134,10.2954,10.3044,72743.0
2023-04-11 14:20:00,11.45,11.46,11.44,11.46,54563.0,10.3044,10.3134,10.2954,10.3134,54563.0
2023-04-11 14:25:00,11.46,11.47,11.45,11.46,91052.0,10.3134,10.3224,10.3044,10.3134,91052.0
2023-04-11 14:30:00,11.46,11.47,11.45,11.46,121329.0,10.3134,10.3224,10.3044,10.3134,121329.0
2023-04-11 14:35:00,11.46,11.47,11.45,11.46,58763.0,10.3134,10.3224,10.3044,10.3134,58763.0
2023-04-11 14:40:00,11.46,11.48,11.46,11.47,84957.0,10.3134,10.3314,10.3134,10.3224,84957.0
2023-04-11 14:45:00,11.47,11.47,11.45,11.46,58352.0,10.3224,10.3224,10.3044,10.3134,58352.0
2023-04-11 14:50:00,11.46,11.46,11.44,11.45,58048.0,10.3134,10.3134,10.2954,10.3044,58048.0
2023-04-11 14:55:00,11.45,11.46,11.44,11.46,40951.0,10.3044,10.3134,10.2954,10.3134,40951.0
2023-04-11 15:00:00,11.46,11.46,11.44,11.46,122376.0,10.3134,10.3134,10.2954,10.3134,122376.0
2023-04-11 15:05:00,11.46,11.47,11.45,11.46,114369.0,10.3134,10.3224,10.3044,10.3134,114369.0
2023-04-11 15:10:00,11.46,11.47,11.45,11.47,86488.0,10.3134,10.3224,10.3044,10.3224,86488.0
2023-04-11 15:15:00,11.47,11.48,11.46,11.48,103888.0,10.3224,10.3314,10.3134,10.3314,103888.0
2023-04-11 15:20:00,11.48,11.49,11.47,11.49,89309.0,10.3314,10.3404,10.3224,10.3404,89309.0
2023-04-11 15:25:00,11.49,11.49,11.47,11.49,173085.0,10.3404,10.3404,10.3224,10.3404,173085.0
2023-04-11 15:30:00,11.49,11.5,11.48,11.49,282301.0,10.3404,10.3494,10.3314,10.3404,282301.0
2023-04-11 15:35:00,11.49,11.49,11.48,11.49,60721.0,10.3404,10.3404,10.3314,10.3404,60721.0
2023-04-11 15:40:00,11.49,11.49,11.47,11.48,140329.0,10.3404,10.3404,10.3224,10.3314,140329.0
2023-04-11 15:45:00,11.48,11.48,11.45,11.45,345516.0,10.3314,10.3314,10.3044,10.3044,345516.0
2023-04-11 15:50:00,11.45,11.45,11.43,11.44,385548.0,10.3044,10.3044,10.2864,10.2954,385548.0
2023-04-11 15:55:00,11.44,11.44,11.41,11.42,1033321.0,10.2954,10.2954,10.2684,10.2774,1033321.0
2023-04-12 09:30:00,11.46,11.51,11.41,11.51,398502.0,10.3134,10.3584,10.2684,10.3584,398502.0
2023-04-12 09:35:00,11.51,11.55,11.46,11.52,256412.0,10.3584,10.3944,10.3134,10.3674,256412.0
2023-04-12 09:40:00,11.52,11.54,11.5,11.52,118928.0,10.3674,10.3854,10.3494,10.3674,118928.0
2023-04-12 09:45:00,11.52,11.56,11.48,11.48,184608.0,10.3674,10.4034,10.3314,10.3314,184608.0
2023-04-12 09:50:00,11.48,11.51,11.4,11.5,143721.0,10.3314,10.3584,10.2594,10.3494,143721.0
2023-04-12 09:55:00,11.5,11.52,11.48,11.5,101578.0,10.3494,10.3674,10.3314,10.3494,101578.0
2023-04-12 10:00:00,11.5,11.54,11.47,11.51,148656.0,10.3494,10.3854,10.3224,10.3584,148656.0
2023-04-12 10:05:00,11.5,11.51,11.47,11.49,69896.0,10.3494,10.3584,10.3224,10.3404,69896.0
2023-04-12 10:10:00,11.48,11.5,11.45,11.46,70230.0,10.3314,10.3494,10.3044,10.3134,70230.0
2023-04-12 10:15:00,11.46,11.47,11.41,11.41,103221.0,10.3134,10.3224,10.2684,10.2684,103221.0
2023-04-12 10:20:00,11.41,11.43,11.39,11.4,163198.0,10.2684,10.2864,10.2504,10.2594,163198.0
2023-04-12 10:25:00,11.39,11.42,11.34,11.41,91303.0,10.2504,10.2774,10.2054,10.2684,91303.0
2023-04-12 10:30:00,11.41,11.43,11.39,11.41,483390.0,10.2684,10.2864,10.2504,10.2684,483390.0
2023-04-12 10:35:00,11.4,11.42,11.38,11.42,72110.0,10.2594,10.2774,10.2414,10.2774,72110.0
2023-04-12 10:40:00,11.42,11.43,11.36,11.37,190057.0,10.2774,10.2864,10.2234,10.2324,190057.0
2023-04-12 10:45:00,11.37,11.38,11.35,11.36,82671.0,10.2324,10.2414,10.2144,10.2234,82671.0
2023-04-12 10:50:00,11.35,11.38,11.34,11.36,172362.0,10.2144,10.2414,10.2054,10.2234,172362.0
2023-04-12 10:55:00,11.36,11.36,11.3,11.31,97947.0,10.2234,10.2234,10.1694,10.1784,97947.0
2023-04-12 11:00:00,11.3,11.33,11.29,11.29,54893.0,10.1694,10.1964,10.1604,10.1604,54893.0
2023-04-12 11:05:00,11.29,11.3,11.27,11.28,76178.0,10.1604,10.1694,10.1424,10.1514,76178.0
2023-04-12 11:10:00,11.29,11.3,11.27,11.29,140953.0,10.1604,10.1694,10.1424,10.1604,140953.0
2023-04-12 11:15:00,11.3,11.33,11.29,11.32,98976.0,10.1694,10.1964,10.1604,10.1874,98976.0
2023-04-12 11:20:00,11.32,11.35,11.31,11.35,77342.0,10.1874,10.2144,10.1784,10.2144,77342.0
2023-04-12 11:25:00,11.34,11.37,11.34,11.37,84698.0,10.2054,10.2324,10.2054,10.2324,84698.0
2023-04-12 11:30:00,11.37,11.39,11.36,11.38,123396.0,10.2324,10.2504,10.2234,10.2414,123396.0
2023-04-12 11:35:00,11.38,11.38,11.35,11.36,78882.0,10.2414,10.2414,10.2144,10.2234,78882.0
2023-04-12 11:40:00,11.35,11.37,11.34,11.37,53536.0,10.2144,10.2324,10.2054,10.2324,53536.0
2023-04-12 11:45:00,11.37,11.39,11.35,11.36,79379.0,10.2324,10.2504,10.2144,10.2234,79379.0
2023-04-12 11:50:00,11.36,11.37,11.34,11.36,67074.0,10.2234,10.2324,10.2054,10.2234,67074.0
2023-04-12 11:55:00,11.35,11.37,11.35,11.37,30644.0,10.2144,10.2324,10.2144,10.2324,30644.0
2023-04-12 12:00:00,11.37,11.38,11.36,11.38,51293.0,10.2324,10.2414,10.2234,10.2414,51293.0
2023-04-12 12:05:00,11.37,11.39,11.37,11.38,36663.0,10.2324,10.2504,10.2324,10.2414,36663.0
2023-04-12 12:10:00,11.39,11.4,11.38,11.4,30648.0,10.2504,10.2594,10.2414,10.2594,30648.0
2023-04-12 12:15:00,11.4,11.4,11.34,11.35,280018.0,10.2594,10.2594,10.2054,10.2144,280018.0
2023-04-12 12:20:00,11.34,11.38,11.34,11.36,308318.0,10.2054,10.2414,10.2054,10.2234,308318.0
2023-04-12 12:25:00,11.36,11.38,11.35,11.37,235876.0,10.2234,10.2414,10.2144,10.2324,235876.0
2023-04-12 12:30:00,11.37,11.38,11.36,11.37,174959.0,10.2324,10.2414,10.2234,10.2324,174959.0
2023-04-12 12:35:00,11.37,11.39,11.36,11.37,241557.0,10.2324,10.2504,10.2234,10.2324,241557.0
2023-04-12 12:40:00,11.37,11.37,11.31,11.33,358558.0,10.2324,10.2324,10.1784,10.1964,358558.0
2023-04-12 12:45:00,11.33,11.35,11.3,11.32,160843.0,10.1964,10.2144,10.1694,10.1874,160843.0
2023-04-12 12:50:00,11.31,11.32,11.31,11.31,35292.0,10.1784,10.1874,10.1784,10.1784,35292.0
2023-04-12 12:55:00,11.32,11.33,11.3,11.3,99308.0,10.1874,10.1964,10.1694,10.1694,99308.0
2023-04-12 13:00:00,11.3,11.33,11.29,11.33,176307.0,10.1694,10.1964,10.1604,10.1964,176307.0
2023-04-12 13:05:00,11.33,11.36,11.33,11.35,162891.0,10.1964,10.2234,10.1964,10.2144,162891.0
2023-04-12 13:10:00,11.36,11.38,11.36,11.38,66561.0,10.2234,10.2414,10.2234,10.2414,66561.0
2023-04-12 13:15:00,11.38,11.38,11.36,11.36,68694.0,10.2414,10.2414,10.2234,10.2234,68694.0
2023-04-12 13:20:00,11.37,11.39,11.36,11.38,67922.0,10.2324,10.2504,10.2234,10.2414,67922.0
2023-04-12 13:25:00,11.38,11.41,11.38,11.41,201378.0,10.2414,10.2684,10.2414,10.2684,201378.0
2023-04-12 13:30:00,11.41,11.43,11.4,11.42,68607.0,10.2684,10.2864,10.2594,10.2774,68607.0
2023-04-12 13:35:00,11.42,11.43,11.41,11.42,72243.0,10.2774,10.2864,10.2684,10.2774,72243.0
2023-04-12 13:40:00,11.42,11.44,11.41,11.44,128353.0,10.2774,10.2954,10.2684,10.2954,128353.0
2023-04-12 13:45:00,11.43,11.44,11.42,11.43,70404.0,10.2864,10.2954,10.2774,10.2864,70404.0
2023-04-12 13:50:00,11.43,11.43,11.42,11.43,37855.0,10.2864,10.2864,10.2774,10.2864,37855.0
2023-04-12 13:55:00,11.43,11.44,11.42,11.44,41343.0,10.2864,10.2954,10.2774,10.2954,41343.0
2023-04-12 14:00:00,11.43,11.45,11.41,11.43,171530.0,10.2864,10.3044,10.2684,10.2864,171530.0
2023-04-12 14:05:00,11.42,11.44,11.4,11.4,55743.0,10.2774,10.2954,10.2594,10.2594,55743.0
2023-04-12 14:10:00,11.41,11.45,11.4,11.45,116907.0,10.2684,10.3044,10.2594,10.3044,116907.0
2023-04-12 14:15:00,11.45,11.45,11.44,11.45,61311.0,10.3044,10.3044,10.2954,10.3044,61311.0
2023-04-12 14:20:00,11.45,11.45,11.43,11.44,71395.0,10.3044,10.3044,10.2864,10.2954,71395.0
2023-04-12 14:25:00,11.44,11.45,11.37,11.38,125139.0,10.2954,10.3044,10.2324,10.2414,125139.0
2023-04-12 14:30:00,11.38,11.38,11.36,11.37,92764.0,10.2414,10.2414,10.2234,10.2324,92764.0
2023-04-12 14:35:00,11.37,11.38,11.36,11.36,107525.0,10.2324,10.2414,10.2234,10.2234,107525.0
2023-04-12 14:40:00,11.36,11.37,11.35,11.36,152054.0,10.2234,10.2324,10.2144,10.2234,152054.0
2023-04-12 14:45:00,11.37,11.37,11.33,11.34,84030.0,10.2324,10.2324,10.1964,10.2054,84030.0
2023-04-12 14:50:00,11.34,11.37,11.32,11.37,175902.0,10.2054,10.2324,10.1874,10.2324,175902.0
2023-04-12 14:55:00,11.36,11.37,11.35,11.37,55044.0,10.2234,10.2324,10.2144,10.2324,55044.0
2023-04-12 15:00:00,11.37,11.38,11.33,11.33,229877.0,10.2324,10.2414,10.1964,10.1964,229877.0
2023-04-12 15:05:00,11.33,11.35,11.32,11.34,170642.0,10.1964,10.2144,10.1874,10.2054,170642.0
2023-04-12 15:10:00,11.34,11.34,11.31,11.32,133873.0,10.2054,10.2054,10.1784,10.1874,133873.0
2023-04-12 15:15:00,11.32,11.32,11.29,11.31,197385.0,10.1874,10.1874,10.1604,10.1784,197385.0
2023-04-12 15:20:00,11.31,11.34,11.31,11.32,197952.0,10.1784,10.2054,10.1784,10.1874,197952.0
2023-04-12 15:25:00,11.32,11.33,11.3,11.31,272860.0,10.1874,10.1964,10.1694,10.1784,272860.0
2023-04-12 15:30:00,11.3,11.33,11.3,11.3,217370.0,10.1694,10.1964,10.1694,10.1694,217370.0
2023-04-12 15:35:00,11.3,11.34,11.3,11.34,194158.0,10.1694,10.2054,10.1694,10.2054,194158.0
2023-04-12 15:40:00,11.33,11.35,11.32,11.34,226246.0,10.1964,10.2144,10.1874,10.2054,226246.0
2023-04-12 15:45:00,11.34,11.37,11.32,11.32,310645.0,10.2054,10.2324,10.1874,10.1874,310645.0
2023-04-12 15:50:00,11.33,11.35,11.31,11.32,466138.0,10.1964,10.2144,10.1784,10.1874,466138.0
2023-04-12 15:55:00,11.33,11.33,11.3,11.33,831362.0,10.1964,10.1964,10.1694,10.1964,831362.0
2023-04-13 09:30:00,11.3,11.31,11.18,11.21,278803.0,10.1694,10.1784,10.0614,10.0884,278803.0
2023-04-13 09:35:00,11.21,11.21,11.12,11.17,125691.0,10.0884,10.0884,10.0074,10.0524,125691.0
2023-04-13 09:40:00,11.17,11.26,11.15,11.22,255689.0,10.0524,10.1334,10.0344,10.0974,255689.0
2023-04-13 09:45:00,11.23,11.26,11.19,11.26,112218.0,10.1064,10.1334,10.0704,10.1334,112218.0
2023-04-13 09:50:00,11.26,11.27,11.21,11.25,177368.0,10.1334,10.1424,10.0884,10.1244,177368.0
2023-04-13 09:55:00,11.25,11.27,11.21,11.24,83066.0,10.1244,10.1424,10.0884,10.1154,83066.0
2023-04-13 10:00:00,11.24,11.26,11.22,11.26,167509.0,10.1154,10.1334,10.0974,10.1334,167509.0
2023-04-13 10:05:00,11.26,11.3,11.26,11.3,76280.0,10.1334,10.1694,10.1334,10.1694,76280.0
2023-04-13 10:10:00,11.3,11.35,11.28,11.3,161692.0,10.1694,10.2144,10.1514,10.1694,161692.0
2023-04-13 10:15:00,11.3,11.33,11.3,11.32,78121.0,10.1694,10.1964,10.1694,10.1874,78121.0
2023-04-13 10:20:00,11.31,11.33,11.29,11.33,76545.0,10.1784,10.1964,10.1604,10.1964,76545.0
2023-04-13 10:25:00,11.33,11.35,11.32,11.34,95812.0,10.1964,10.2144,10.1874,10.2054,95812.0
2023-04-13 10:30:00,11.35,11.36,11.3,11.32,190972.0,10.2144,10.2234,10.1694,10.1874,190972.0
2023-04-13 10:35:00,11.33,11.36,11.32,11.32,100922.0,10.1964,10.2234,10.1874,10.1874,100922.0
2023-04-13 10:40:00,11.32,11.33,11.3,11.32,108997.0,10.1874,10.1964,10.1694,10.1874,108997.0
2023-04-13 10:45:00,11.32,11.34,11.3,11.32,123638.0,10.1874,10.2054,10.1694,10.1874,123638.0
2023-04-13 10:50:00,11.31,11.34,11.31,11.33,159067.0,10.1784,10.2054,10.1784,10.1964,159067.0
2023-04-13 10:55:00,11.33,11.34,11.3,11.32,121205.0,10.1964,10.2054,10.1694,10.1874,121205.0
2023-04-13 11:00:00,11.32,11.33,11.31,11.33,65104.0,10.1874,10.1964,10.1784,10.1964,65104.0
2023-04-13 11:05:00,11.33,11.33,11.3,11.3,71567.0,10.1964,10.1964,10.1694,10.1694,71567.0
2023-04-13 11:10:00,11.3,11.34,11.3,11.34,127692.0,10.1694,10.2054,10.1694,10.2054,127692.0
2023-04-13 11:15:00,11.34,11.36,11.33,11.34,189121.0,10.2054,10.2234,10.1964,10.2054,189121.0
2023-04-13 11:20:00,11.34,11.37,11.33,11.34,125380.0,10.2054,10.2324,10.1964,10.2054,125380.0
2023-04-13 11:25:00,11.34,11.37,11.33,11.37,170920.0,10.2054,10.2324,10.1964,10.2324,170920.0
2023-04-13 11:30:00,11.36,11.38,11.35,11.37,130077.0,10.2234,10.2414,10.2144,10.2324,130077.0
2023-04-13 11:35:00,11.36,11.37,11.35,11.36,94966.0,10.2234,10.2324,10.2144,10.2234,94966.0
2023-04-13 11:40:00,11.37,11.38,11.36,11.36,93963.0,10.2324,10.2414,10.2234,10.2234,93963.0
2023-04-13 11:45:00,11.37,11.37,11.35,11.36,83112.0,10.2324,10.2324,10.2144,10.2234,83112.0
2023-04-13 11:50:00,11.35,11.38,11.35,11.36,88266.0,10.2144,10.2414,10.2144,10.2234,88266.0
2023-04-13 11:55:00,11.36,11.38,11.35,11.38,62578.0,10.2234,10.2414,10.2144,10.2414,62578.0
2023-04-13 12:00:00,11.38,11.4,11.37,11.4,75897.0,10.2414,10.2594,10.2324,10.2594,75897.0
2023-04-13 12:05:00,11.4,11.41,11.39,11.4,91138.0,10.2594,10.2684,10.2504,10.2594,91138.0
2023-04-13 12:10:00,11.4,11.4,11.38,11.38,94984.0,10.2594,10.2594,10.2414,10.2414,94984.0
2023-04-13 12:15:00,11.38,11.41,11.38,11.4,98574.0,10.2414,10.2684,10.2414,10.2594,98574.0
2023-04-13 12:20:00,11.4,11.41,11.38,11.4,95346.0,10.2594,10.2684,10.2414,10.2594,95346.0
2023-04-13 12:25:00,11.4,11.41,11.38,11.39,62724.0,10.2594,10.2684,10.2414,10.2504,62724.0
2023-04-13 12:30:00,11.38,11.4,11.38,11.4,54151.0,10.2414,10.2594,10.2414,10.2594,54151.0
2023-04-13 12:35:00,11.39,11.4,11.39,11.4,75423.0,10.2504,10.2594,10.2504,10.2594,75423.0
2023-04-13 12:40:00,11.4,11.42,11.39,11.41,71113.0,10.2594,10.2774,10.2504,10.2684,71113.0
2023-04-13 12:45:00,11.41,11.41,11.4,11.4,20011.0,10.2684,10.2684,10.2594,10.2594,20011.0
2023-04-13 12:50:00,11.4,11.42,11.4,11.42,85506.0,10.2594,10.2774,10.2594,10.2774,85506.0
2023-04-13 12:55:00,11.42,11.42,11.41,11.42,68522.0,10.2774,10.2774,10.2684,10.2774,68522.0
2023-04-13 13:00:00,11.42,11.42,11.4,11.41,117924.0,10.2774,10.2774,10.2594,10.2684,117924.0
2023-04-13 13:05:00,11.42,11.43,11.41,11.43,84127.0,10.2774,10.2864,10.2684,10.2864,84127.0
2023-04-13 13:10:00,11.43,11.44,11.42,11.43,56572.0,10.2864,10.2954,10.2774,10.2864,56572.0
2023-04-13 13:15:00,11.44,11.44,11.43,11.43,49863.0,10.2954,10.2954,10.2864,10.2864,49863.0
2023-04-13 13:20:00,11.44,11.45,11.42,11.43,85601.0,10.2954,10.3044,10.2774,10.2864,85601.0
2023-04-13 13:25:00,11.43,11.44,11.41,11.42,92502.0,10.2864,10.2954,10.2684,10.2774,92502.0
2023-04-13 13:30:00,11.43,11.43,11.41,11.42,75369.0,10.2864,10.2864,10.2684,10.2774,75369.0
2023-04-13 13:35:00,11.42,11.42,11.39,11.4,124247.0,10.2774,10.2774,10.2504,10.2594,124247.0
2023-04-13 13:40:00,11.4,11.42,11.4,11.42,107388.0,10.2594,10.2774,10.2594,10.2774,107388.0
2023-04-13 13:45:00,11.42,11.42,11.41,11.42,36564.0,10.2774,10.2774,10.2684,10.2774,36564.0
2023-04-13 13:50:00,11.42,11.42,11.39,11.39,84662.0,10.2774,10.2774,10.2504,10.2504,84662.0
2023-04-13 13:55:00,11.39,11.4,11.37,11.37,56994.0,10.2504,10.2594,10.2324,10.2324,56994.0
2023-04-13 14:00:00,11.37,11.38,11.35,11.35,123712.0,10.2324,10.2414,10.2144,10.2144,123712.0
2023-04-13 14:05:00,11.35,11.36,11.35,11.36,54223.0,10.2144,10.2234,10.2144,10.2234,54223.0
2023-04-13 14:10:00,11.36,11.36,11.32,11.33,207647.0,10.2234,10.2234,10.1874,10.1964,207647.0
2023-04-13 14:15:00,11.34,11.36,11.33,11.35,140416.0,10.2054,10.2234,10.1964,10.2144,140416.0
2023-04-13 14:20:00,11.35,11.37,11.34,11.37,103217.0,10.2144,10.2324,10.2054,10.2324,103217.0
2023-04-13 14:25:00,11.37,11.37,11.36,11.37,60789.0,10.2324,10.2324,10.2234,10.2324,60789.0
2023-04-13 14:30:00,11.37,11.39,11.36,11.38,107979.0,10.2324,10.2504,10.2234,10.2414,107979.0
2023-04-13 14:35:00,11.38,11.38,11.37,11.38,41240.0,10.2414,10.2414,10.2324,10.2414,41240.0
2023-04-13 14:40:00,11.38,11.39,11.37,11.38,84638.0,10.2414,10.2504,10.2324,10.2414,84638.0
2023-04-13 14:45:00,11.39,11.4,11.38,11.39,100805.0,10.2504,10.2594,10.2414,10.2504,100805.0
2023-04-13 14:50:00,11.39,11.4,11.38,11.4,75466.0,10.2504,10.2594,10.2414,10.2594,75466.0
2023-04-13 14:55:00,11.4,11.41,11.39,11.41,54703.0,10.2594,10.2684,10.2504,10.2684,54703.0
2023-04-13 15:00:00,11.41,11.42,11.41,11.42,64561.0,10.2684,10.2774,10.2684,10.2774,64561.0
2023-04-13 15:05:00,11.42,11.42,11.38,11.39,163783.0,10.2774,10.2774,10.2414,10.2504,163783.0
2023-04-13 15:10:00,11.39,11.4,11.37,11.38,88053.0,10.2504,10.2594,10.2324,10.2414,88053.0
2023-04-13 15:15:00,11.37,11.38,11.36,11.38,146459.0,10.2324,10.2414,10.2234,10.2414,146459.0
2023-04-13 15:20:00,11.38,11.39,11.35,11.36,170743.0,10.2414,10.2504,10.2144,10.2234,170743.0
2023-04-13 15:25:00,11.36,11.37,11.35,11.36,132599.0,10.2234,10.2324,10.2144,10.2234,132599.0
2023-04-13 15:30:00,11.36,11.36,11.34,11.34,113656.0,10.2234,10.2234,10.2054,10.2054,113656.0
2023-04-13 15:35:00,11.34,11.35,11.33,11.34,120164.0,10.2054,10.2144,10.1964,10.2054,120164.0
2023-04-13 15:40:00,11.35,11.36,11.34,11.36,309755.0,10.2144,10.2234,10.2054,10.2234,309755.0
2023-04-13 15:45:00,11.36,11.36,11.33,11.33,306692.0,10.2234,10.2234,10.1964,10.1964,306692.0
2023-04-13 15:50:00,11.34,11.35,11.32,11.32,1072668.0,10.2054,10.2144,10.1874,10.1874,1072668.0
2023-04-13 15:55:00,11.32,11.35,11.31,11.35,880485.0,10.1874,10.2144,10.1784,10.2144,880485.0
2023-04-14 09:30:00,11.56,11.58,11.47,11.48,322262.0,10.4034,10.4214,10.3224,10.3314,322262.0
2023-04-14 09:35:00,11.48,11.51,11.43,11.44,241204.0,10.3314,10.3584,10.2864,10.2954,241204.0
2023-04-14 09:40:00,11.44,11.44,11.31,11.37,317050.0,10.2954,10.2954,10.1784,10.2324,317050.0
2023-04-14 09:45:00,11.36,11.47,11.33,11.46,223199.0,10.2234,10.3224,10.1964,10.3134,223199.0
2023-04-14 09:50:00,11.45,11.48,11.4,11.41,148927.0,10.3044,10.3314,10.2594,10.2684,148927.0
2023-04-14 09:55:00,11.41,11.5,11.41,11.5,240110.0,10.2684,10.3494,10.2684,10.3494,240110.0
2023-04-14 10:00:00,11.49,11.5,11.4,11.41,183521.0,10.3404,10.3494,10.2594,10.2684,183521.0
2023-04-14 10:05:00,11.41,11.42,11.34,11.36,118055.0,10.2684,10.2774,10.2054,10.2234,118055.0
2023-04-14 10:10:00,11.36,11.42,11.36,11.4,171732.0,10.2234,10.2774,10.2234,10.2594,171732.0
2023-04-14 10:15:00,11.4,11.4,11.34,11.35,117740.0,10.2594,10.2594,10.2054,10.2144,117740.0
2023-04-14 10:20:00,11.34,11.4,11.34,11.38,133056.0,10.2054,10.2594,10.2054,10.2414,133056.0
2023-04-14 10:25:00,11.38,11.4,11.35,11.38,111830.0,10.2414,10.2594,10.2144,10.2414,111830.0
2023-04-14 10:30:00,11.38,11.4,11.33,11.35,251806.0,10.2414,10.2594,10.1964,10.2144,251806.0
2023-04-14 10:35:00,11.35,11.39,11.31,11.38,119185.0,10.2144,10.2504,10.1784,10.2414,119185.0
2023-04-14 10:40:00,11.38,11.39,11.33,11.34,91758.0,10.2414,10.2504,10.1964,10.2054,91758.0
2023-04-14 10:45:00,11.35,11.37,11.33,11.33,112495.0,10.2144,10.2324,10.1964,10.1964,112495.0
2023-04-14 10:50:00,11.33,11.35,11.32,11.32,70185.0,10.1964,10.2144,10.1874,10.1874,70185.0
2023-04-14 10:55:00,11.32,11.37,11.31,11.35,145337.0,10.1874,10.2324,10.1784,10.2144,145337.0
2023-04-14 11:00:00,11.35,11.36,11.32,11.35,263940.0,10.2144,10.2234,10.1874,10.2144,263940.0
2023-04-14 11:05:00,11.35,11.35,11.32,11.33,90226.0,10.2144,10.2144,10.1874,10.1964,90226.0
2023-04-14 11:10:00,11.33,11.37,11.33,11.36,182097.0,10.1964,10.2324,10.1964,10.2234,182097.0
2023-04-14 11:15:00,11.36,11.36,11.32,11.32,199726.0,10.2234,10.2234,10.1874,10.1874,199726.0
2023-04-14 11:20:00,11.33,11.35,11.31,11.33,159000.0,10.1964,10.2144,10.1784,10.1964,159000.0
2023-04-14 11:25:00,11.32,11.33,11.31,11.33,102677.0,10.1874,10.1964,10.1784,10.1964,102677.0
2023-04-14 11:30:00,11.32,11.33,11.29,11.32,113326.0,10.1874,10.1964,10.1604,10.1874,113326.0
2023-04-14 11:35:00,11.32,11.33,11.31,11.32,130808.0,10.1874,10.1964,10.1784,10.1874,130808.0
2023-04-14 11:40:00,11.32,11.33,11.29,11.29,106526.0,10.1874,10.1964,10.1604,10.1604,106526.0
2023-04-14 11:45:00,11.3,11.32,11.29,11.32,42504.0,10.1694,10.1874,10.1604,10.1874,42504.0
2023-04-14 11:50:00,11.32,11.32,11.28,11.29,81739.0,10.1874,10.1874,10.1514,10.1604,81739.0
2023-04-14 11:55:00,11.29,11.32,11.28,11.32,29816.0,10.1604,10.1874,10.1514,10.1874,29816.0
2023-04-14 12:00:00,11.32,11.34,11.31,11.32,148614.0,10.1874,10.2054,10.1784,10.1874,148614.0
2023-04-14 12:05:00,11.33,11.34,11.32,11.34,105625.0,10.1964,10.2054,10.1874,10.2054,105625.0
2023-04-14 12:10:00,11.34,11.34,11.3,11.32,97152.0,10.2054,10.2054,10.1694,10.1874,97152.0
2023-04-14 12:15:00,11.32,11.32,11.31,11.32,21170.0,10.1874,10.1874,10.1784,10.1874,21170.0
2023-04-14 12:20:00,11.31,11.34,11.3,11.33,120171.0,10.1784,10.2054,10.1694,10.1964,120171.0
2023-04-14 12:25:00,11.33,11.34,11.32,11.34,20277.0,10.1964,10.2054,10.1874,10.2054,20277.0
2023-04-14 12:30:00,11.33,11.35,11.33,11.35,81613.0,10.1964,10.2144,10.1964,10.2144,81613.0
2023-04-14 12:35:00,11.34,11.35,11.33,11.34,69649.0,10.2054,10.2144,10.1964,10.2054,69649.0
2023-04-14 12:40:00,11.34,11.36,11.33,11.36,36397.0,10.2054,10.2234,10.1964,10.2234,36397.0
2023-04-14 12:45:00,11.35,11.38,11.34,11.37,187921.0,10.2144,10.2414,10.2054,10.2324,187921.0
2023-04-14 12:50:00,11.37,11.38,11.36,11.37,52348.0,10.2324,10.2414,10.2234,10.2324,52348.0
2023-04-14 12:55:00,11.36,11.39,11.36,11.38,101931.0,10.2234,10.2504,10.2234,10.2414,101931.0
2023-04-14 13:00:00,11.38,11.39,11.37,11.39,66464.0,10.2414,10.2504,10.2324,10.2504,66464.0
2023-04-14 13:05:00,11.38,11.4,11.38,11.38,179005.0,10.2414,10.2594,10.2414,10.2414,179005.0
2023-04-14 13:10:00,11.38,11.4,11.38,11.4,43213.0,10.2414,10.2594,10.2414,10.2594,43213.0
2023-04-14 13:15:00,11.4,11.42,11.39,11.42,119153.0,10.2594,10.2774,10.2504,10.2774,119153.0
2023-04-14 13:20:00,11.42,11.43,11.4,11.42,155365.0,10.2774,10.2864,10.2594,10.2774,155365.0
2023-04-14 13:25:00,11.42,11.42,11.37,11.38,126444.0,10.2774,10.2774,10.2324,10.2414,126444.0
2023-04-14 13:30:00,11.37,11.38,11.33,11.34,91775.0,10.2324,10.2414,10.1964,10.2054,91775.0
2023-04-14 13:35:00,11.33,11.33,11.29,11.3,75479.0,10.1964,10.1964,10.1604,10.1694,75479.0
2023-04-14 13:40:00,11.3,11.31,11.29,11.3,48416.0,10.1694,10.1784,10.1604,10.1694,48416.0
2023-04-14 13:45:00,11.3,11.32,11.29,11.32,96790.0,10.1694,10.1874,10.1604,10.1874,96790.0
2023-04-14 13:50:00,11.32,11.32,11.3,11.31,79946.0,10.1874,10.1874,10.1694,10.1784,79946.0
2023-04-14 13:55:00,11.32,11.34,11.31,11.34,33089.0,10.1874,10.2054,10.1784,10.2054,33089.0
2023-04-14 14:00:00,11.34,11.35,11.34,11.35,94345.0,10.2054,10.2144,10.2054,10.2144,94345.0
2023-04-14 14:05:00,11.35,11.37,11.34,11.36,79329.0,10.2144,10.2324,10.2054,10.2234,79329.0
2023-04-14 14:10:00,11.37,11.37,11.35,11.36,62083.0,10.2324,10.2324,10.2144,10.2234,62083.0
2023-04-14 14:15:00,11.36,11.37,11.34,11.35,131052.0,10.2234,10.2324,10.2054,10.2144,131052.0
2023-04-14 14:20:00,11.36,11.36,11.34,11.36,66079.0,10.2234,10.2234,10.2054,10.2234,66079.0
2023-04-14 14:25:00,11.35,11.38,11.35,11.38,90888.0,10.2144,10.2414,10.2144,10.2414,90888.0
2023-04-14 14:30:00,11.38,11.41,11.38,11.41,134920.0,10.2414,10.2684,10.2414,10.2684,134920.0
2023-04-14 14:35:00,11.41,11.41,11.39,11.4,59222.0,10.2684,10.2684,10.2504,10.2594,59222.0
2023-04-14 14:40:00,11.4,11.4,11.38,11.4,118608.0,10.2594,10.2594,10.2414,10.2594,118608.0
2023-04-14 14:45:00,11.39,11.4,11.37,11.38,160854.0,10.2504,10.2594,10.2324,10.2414,160854.0
2023-04-14 14:50:00,11.38,11.39,11.37,11.38,122345.0,10.2414,10.2504,10.2324,10.2414,122345.0
2023-04-14 14:55:00,11.38,11.39,11.37,11.38,48261.0,10.2414,10.2504,10.2324,10.2414,48261.0
2023-04-14 15:00:00,11.38,11.39,11.36,11.37,151117.0,10.2414,10.2504,10.2234,10.2324,151117.0
2023-04-14 15:05:00,11.37,11.37,11.35,11.37,97048.0,10.2324,10.2324,10.2144,10.2324,97048.0
2023-04-14 15:10:00,11.37,11.37,11.34,11.36,196681.0,10.2324,10.2324,10.2054,10.2234,196681.0
2023-04-14 15:15:00,11.36,11.36,11.31,11.33,460650.0,10.2234,10.2234,10.1784,10.1964,460650.0
2023-04-14 15:20:00,11.32,11.35,11.31,11.34,243607.0,10.1874,10.2144,10.1784,10.2054,243607.0
2023-04-14 15:25:00,11.34,11.36,11.34,11.36,175386.0,10.2054,10.2234,10.2054,10.2234,175386.0
2023-04-14 15:30:00,11.36,11.37,11.34,11.37,355873.0,10.2234,10.2324,10.2054,10.2324,355873.0
2023-04-14 15:35:00,11.36,11.39,11.36,11.39,115697.0,10.2234,10.2504,10.2234,10.2504,115697.0
2023-04-14 15:40:00,11.39,11.4,11.37,11.37,237603.0,10.2504,10.2594,10.2324,10.2324,237603.0
2023-04-14 15:45:00,11.38,11.4,11.37,11.4,231182.0,10.2414,10.2594,10.2324,10.2594,231182.0
2023-04-14 15:50:00,11.39,11.4,11.38,11.38,279195.0,10.2504,10.2594,10.2414,10.2414,279195.0
2023-04-14 15:55:00,11.38,11.42,11.38,11.41,1001392.0,10.2414,10.2774,10.2414,10.2684,1001392.0
2023-04-17 09:30:00,11.49,11.49,11.17,11.19,353988.0,10.3404,10.3404,10.0524,10.0704,353988.0
2023-04-17 09:35:00,11.18,11.2,11.14,11.17,188932.0,10.0614,10.0794,10.0254,10.0524,188932.0
2023-04-17 09:40:00,11.17,11.26,11.16,11.25,148849.0,10.0524,10.1334,10.0434,10.1244,148849.0
2023-04-17 09:45:00,11.25,11.32,11.22,11.32,203412.0,10.1244,10.1874,10.0974,10.1874,203412.0
2023-04-17 09:50:00,11.32,11.41,11.3,11.38,279518.0,10.1874,10.2684,10.1694,10.2414,279518.0
2023-04-17 09:55:00,11.37,11.41,11.37,11.4,320210.0,10.2324,10.2684,10.2324,10.2594,320210.0
2023-04-17 10:00:00,11.4,11.42,11.38,11.42,221925.0,10.2594,10.2774,10.2414,10.2774,221925.0
2023-04-17 10:05:00,11.42,11.45,11.37,11.38,148948.0,10.2774,10.3044,10.2324,10.2414,148948.0
2023-04-17 10:10:00,11.38,11.41,11.35,11.38,128898.0,10.2414,10.2684,10.2144,10.2414,128898.0
2023-04-17 10:15:00,11.38,11.4,11.35,11.36,60962.0,10.2414,10.2594,10.2144,10.2234,60962.0
2023-04-17 10:20:00,11.37,11.37,11.35,11.37,51676.0,10.2324,10.2324,10.2144,10.2324,51676.0
2023-04-17 10:25:00,11.37,11.42,11.36,11.41,112143.0,10.2324,10.2774,10.2234,10.2684,112143.0
2023-04-17 10:30:00,11.41,11.45,11.4,11.44,146125.0,10.2684,10.3044,10.2594,10.2954,146125.0
2023-04-17 10:35:00,11.43,11.45,11.42,11.42,108560.0,10.2864,10.3044,10.2774,10.2774,108560.0
2023-04-17 10:40:00,11.42,11.42,11.38,11.41,150494.0,10.2774,10.2774,10.2414,10.2684,150494.0
2023-04-17 10:45:00,11.41,11.42,11.4,11.41,52753.0,10.2684,10.2774,10.2594,10.2684,52753.0
2023-04-17 10:50:00,11.41,11.45,11.41,11.45,85540.0,10.2684,10.3044,10.2684,10.3044,85540.0
2023-04-17 10:55:00,11.45,11.45,11.43,11.44,91649.0,10.3044,10.3044,10.2864,10.2954,91649.0
2023-04-17 11:00:00,11.44,11.45,11.41,11.42,417045.0,10.2954,10.3044,10.2684,10.2774,417045.0
2023-04-17 11:05:00,11.42,11.44,11.41,11.44,39213.0,10.2774,10.2954,10.2684,10.2954,39213.0
2023-04-17 11:10:00,11.44,11.47,11.43,11.47,74806.0,10.2954,10.3224,10.2864,10.3224,74806.0
2023-04-17 11:15:00,11.47,11.49,11.45,11.48,147603.0,10.3224,10.3404,10.3044,10.3314,147603.0
2023-04-17 11:20:00,11.48,11.51,11.47,11.51,146323.0,10.3314,10.3584,10.3224,10.3584,146323.0
2023-04-17 11:25:00,11.51,11.53,11.49,11.51,253439.0,10.3584,10.3764,10.3404,10.3584,253439.0
2023-04-17 11:30:00,11.5,11.52,11.5,11.5,237409.0,10.3494,10.3674,10.3494,10.3494,237409.0
2023-04-17 11:35:00,11.5,11.51,11.46,11.47,103815.0,10.3494,10.3584,10.3134,10.3224,103815.0
2023-04-17 11:40:00,11.46,11.49,11.46,11.47,71792.0,10.3134,10.3404,10.3134,10.3224,71792.0
2023-04-17 11:45:00,11.48,11.53,11.47,11.53,204447.0,10.3314,10.3764,10.3224,10.3764,204447.0
2023-04-17 11:50:00,11.53,11.56,11.52,11.55,66242.0,10.3764,10.4034,10.3674,10.3944,66242.0
2023-04-17 11:55:00,11.55,11.56,11.52,11.52,88177.0,10.3944,10.4034,10.3674,10.3674,88177.0
2023-04-17 12:00:00,11.53,11.56,11.51,11.53,591069.0,10.3764,10.4034,10.3584,10.3764,591069.0
2023-04-17 12:05:00,11.54,11.55,11.52,11.53,109369.0,10.3854,10.3944,10.3674,10.3764,109369.0
2023-04-17 12:10:00,11.53,11.55,11.52,11.54,133642.0,10.3764,10.3944,10.3674,10.3854,133642.0
2023-04-17 12:15:00,11.54,11.55,11.53,11.55,78107.0,10.3854,10.3944,10.3764,10.3944,78107.0
2023-04-17 12:20:00,11.54,11.57,11.54,11.55,155548.0,10.3854,10.4124,10.3854,10.3944,155548.0
2023-04-17 12:25:00,11.55,11.58,11.55,11.58,58309.0,10.3944,10.4214,10.3944,10.4214,58309.0
2023-04-17 12:30:00,11.58,11.62,11.57,11.62,151651.0,10.4214,10.4574,10.4124,10.4574,151651.0
2023-04-17 12:35:00,11.61,11.62,11.59,11.6,126414.0,10.4484,10.4574,10.4304,10.4394,126414.0
2023-04-17 12:40:00,11.6,11.6,11.57,11.58,85931.0,10.4394,10.4394,10.4124,10.4214,85931.0
2023-04-17 12:45:00,11.58,11.59,11.56,11.57,69877.0,10.4214,10.4304,10.4034,10.4124,69877.0
2023-04-17 12:50:00,11.57,11.58,11.56,11.58,111364.0,10.4124,10.4214,10.4034,10.4214,111364.0
2023-04-17 12:55:00,11.58,11.61,11.57,11.6,149937.0,10.4214,10.4484,10.4124,10.4394,149937.0
2023-04-17 13:00:00,11.6,11.6,11.56,11.56,183810.0,10.4394,10.4394,10.4034,10.4034,183810.0
2023-04-17 13:05:00,11.57,11.58,11.55,11.58,100338.0,10.4124,10.4214,10.3944,10.4214,100338.0
2023-04-17 13:10:00,11.57,11.6,11.57,11.59,99866.0,10.4124,10.4394,10.4124,10.4304,99866.0
2023-04-17 13:15:00,11.59,11.61,11.58,11.59,151813.0,10.4304,10.4484,10.4214,10.4304,151813.0
2023-04-17 13:20:00,11.6,11.6,11.58,11.6,89403.0,10.4394,10.4394,10.4214,10.4394,89403.0
2023-04-17 13:25:00,11.6,11.64,11.59,11.62,341521.0,10.4394,10.4753,10.4304,10.4574,341521.0
2023-04-17 13:30:00,11.62,11.62,11.6,11.61,93309.0,10.4574,10.4574,10.4394,10.4484,93309.0
2023-04-17 13:35:00,11.62,11.62,11.58,11.6,161666.0,10.4574,10.4574,10.4214,10.4394,161666.0
2023-04-17 13:40:00,11.6,11.63,11.59,11.63,136077.0,10.4394,10.4663,10.4304,10.4663,136077.0
2023-04-17 13:45:00,11.62,11.63,11.6,11.62,256138.0,10.4574,10.4663,10.4394,10.4574,256138.0
2023-04-17 13:50:00,11.62,11.63,11.61,11.62,93426.0,10.4574,10.4663,10.4484,10.4574,93426.0
2023-04-17 13:55:00,11.63,11.64,11.61,11.62,62757.0,10.4663,10.4753,10.4484,10.4574,62757.0
2023-04-17 14:00:00,11.63,11.63,11.61,11.63,140478.0,10.4663,10.4663,10.4484,10.4663,140478.0
2023-04-17 14:05:00,11.63,11.64,11.62,11.63,54589.0,10.4663,10.4753,10.4574,10.4663,54589.0
2023-04-17 14:10:00,11.63,11.67,11.62,11.67,96634.0,10.4663,10.5023,10.4574,10.5023,96634.0
2023-04-17 14:15:00,11.67,11.67,11.66,11.67,63880.0,10.5023,10.5023,10.4933,10.5023,63880.0
2023-04-17 14:20:00,11.66,11.67,11.66,11.67,104832.0,10.4933,10.5023,10.4933,10.5023,104832.0
2023-04-17 14:25:00,11.67,11.68,11.66,11.68,153283.0,10.5023,10.5113,10.4933,10.5113,153283.0
2023-04-17 14:30:00,11.68,11.69,11.67,11.69,90124.0,10.5113,10.5203,10.5023,10.5203,90124.0
2023-04-17 14:35:00,11.68,11.68,11.66,11.66,99536.0,10.5113,10.5113,10.4933,10.4933,99536.0
2023-04-17 14:40:00,11.67,11.68,11.66,11.68,68430.0,10.5023,10.5113,10.4933,10.5113,68430.0
2023-04-17 14:45:00,11.68,11.69,11.67,11.68,104790.0,10.5113,10.5203,10.5023,10.5113,104790.0
2023-04-17 14:50:00,11.69,11.69,11.67,11.69,120836.0,10.5203,10.5203,10.5023,10.5203,120836.0
2023-04-17 14:55:00,11.69,11.69,11.67,11.69,72962.0,10.5203,10.5203,10.5023,10.5203,72962.0
2023-04-17 15:00:00,11.69,11.71,11.68,11.7,151327.0,10.5203,10.5383,10.5113,10.5293,151327.0
2023-04-17 15:05:00,11.71,11.71,11.7,11.71,66264.0,10.5383,10.5383,10.5293,10.5383,66264.0
2023-04-17 15:10:00,11.71,11.72,11.7,11.71,138153.0,10.5383,10.5473,10.5293,10.5383,138153.0
2023-04-17 15:15:00,11.71,11.72,11.7,11.71,93019.0,10.5383,10.5473,10.5293,10.5383,93019.0
2023-04-17 15:20:00,11.71,11.72,11.7,11.71,176810.0,10.5383,10.5473,10.5293,10.5383,176810.0
2023-04-17 15:25:00,11.72,11.72,11.69,11.7,351262.0,10.5473,10.5473,10.5203,10.5293,351262.0
2023-04-17 15:30:00,11.7,11.7,11.67,11.68,201112.0,10.5293,10.5293,10.5023,10.5113,201112.0
2023-04-17 15:35:00,11.68,11.68,11.66,11.68,195257.0,10.5113,10.5113,10.4933,10.5113,195257.0
2023-04-17 15:40:00,11.68,11.7,11.67,11.69,360300.0,10.5113,10.5293,10.5023,10.5203,360300.0
2023-04-17 15:45:00,11.68,11.71,11.68,11.71,235376.0,10.5113,10.5383,10.5113,10.5383,235376.0
2023-04-17 15:50:00,11.7,11.75,11.7,11.73,839362.0,10.5293,10.5743,10.5293,10.5563,839362.0
2023-04-17 15:55:00,11.73,11.74,11.72,11.73,870257.0,10.5563,10.5653,10.5473,10.5563,870257.0
2023-04-18 09:30:00,11.73,11.74,11.65,11.68,418456.0,10.5563,10.5653,10.4843,10.5113,418456.0
2023-04-18 09:35:00,11.68,11.7,11.61,11.68,172419.0,10.5113,10.5293,10.4484,10.5113,172419.0
2023-04-18 09:40:00,11.68,11.71,11.65,11.7,124502.0,10.5113,10.5383,10.4843,10.5293,124502.0
2023-04-18 09:45:00,11.7,11.71,11.63,11.63,192571.0,10.5293,10.5383,10.4663,10.4663,192571.0
2023-04-18 09:50:00,11.63,11.64,11.57,11.6,107353.0,10.4663,10.4753,10.4124,10.4394,107353.0
2023-04-18 09:55:00,11.6,11.6,11.56,11.58,97878.0,10.4394,10.4394,10.4034,10.4214,97878.0
2023-04-18 10:00:00,11.57,11.58,11.52,11.53,185824.0,10.4124,10.4214,10.3674,10.3764,185824.0
2023-04-18 10:05:00,11.53,11.58,11.52,11.55,79263.0,10.3764,10.4214,10.3674,10.3944,79263.0
2023-04-18 10:10:00,11.55,11.56,11.51,11.53,120173.0,10.3944,10.4034,10.3584,10.3764,120173.0
2023-04-18 10:15:00,11.53,11.59,11.52,11.58,103756.0,10.3764,10.4304,10.3674,10.4214,103756.0
2023-04-18 10:20:00,11.58,11.59,11.54,11.57,97995.0,10.4214,10.4304,10.3854,10.4124,97995.0
2023-04-18 10:25:00,11.57,11.57,11.5,11.51,155354.0,10.4124,10.4124,10.3494,10.3584,155354.0
2023-04-18 10:30:00,11.51,11.53,11.49,11.49,170799.0,10.3584,10.3764,10.3404,10.3404,170799.0
2023-04-18 10:35:00,11.49,11.52,11.49,11.51,267053.0,10.3404,10.3674,10.3404,10.3584,267053.0
2023-04-18 10:40:00,11.51,11.53,11.5,11.52,80815.0,10.3584,10.3764,10.3494,10.3674,80815.0
2023-04-18 10:45:00,11.52,11.54,11.51,11.52,74424.0,10.3674,10.3854,10.3584,10.3674,74424.0
2023-04-18 10:50:00,11.52,11.54,11.5,11.53,197001.0,10.3674,10.3854,10.3494,10.3764,197001.0
2023-04-18 10:55:00,11.53,11.56,11.51,11.56,110016.0,10.3764,10.4034,10.3584,10.4034,110016.0
2023-04-18 11:00:00,11.56,11.57,11.53,11.53,150520.0,10.4034,10.4124,10.3764,10.3764,150520.0
2023-04-18 11:05:00,11.54,11.56,11.52,11.53,90893.0,10.3854,10.4034,10.3674,10.3764,90893.0
2023-04-18 11:10:00,11.53,11.55,11.52,11.54,145158.0,10.3764,10.3944,10.3674,10.3854,145158.0
2023-04-18 11:15:00,11.54,11.54,11.51,11.51,73638.0,10.3854,10.3854,10.3584,10.3584,73638.0
2023-04-18 11:20:00,11.51,11.55,11.5,11.54,240850.0,10.3584,10.3944,10.3494,10.3854,240850.0
2023-04-18 11:25:00,11.54,11.57,11.52,11.56,226204.0,10.3854,10.4124,10.3674,10.4034,226204.0
2023-04-18 11:30:00,11.56,11.58,11.55,11.57,89198.0,10.4034,10.4214,10.3944,10.4124,89198.0
2023-04-18 11:35:00,11.57,11.59,11.55,11.55,410935.0,10.4124,10.4304,10.3944,10.3944,410935.0
2023-04-18 11:40:00,11.55,11.6,11.55,11.58,173090.0,10.3944,10.4394,10.3944,10.4214,173090.0
2023-04-18 11:45:00,11.58,11.6,11.58,11.6,131293.0,10.4214,10.4394,10.4214,10.4394,131293.0
2023-04-18 11:50:00,11.6,11.6,11.56,11.59,137029.0,10.4394,10.4394,10.4034,10.4304,137029.0
2023-04-18 11:55:00,11.59,11.59,11.57,11.59,73439.0,10.4304,10.4304,10.4124,10.4304,73439.0
2023-04-18 12:00:00,11.58,11.58,11.55,11.57,65254.0,10.4214,10.4214,10.3944,10.4124,65254.0
2023-04-18 12:05:00,11.57,11.58,11.56,11.57,62368.0,10.4124,10.4214,10.4034,10.4124,62368.0
2023-04-18 12:10:00,11.57,11.58,11.56,11.58,101779.0,10.4124,10.4214,10.4034,10.4214,101779.0
2023-04-18 12:15:00,11.58,11.59,11.57,11.58,108315.0,10.4214,10.4304,10.4124,10.4214,108315.0
2023-04-18 12:20:00,11.58,11.58,11.57,11.58,31290.0,10.4214,10.4214,10.4124,10.4214,31290.0
2023-04-18 12:25:00,11.57,11.62,11.57,11.61,210697.0,10.4124,10.4574,10.4124,10.4484,210697.0
2023-04-18 12:30:00,11.61,11.61,11.59,11.6,29644.0,10.4484,10.4484,10.4304,10.4394,29644.0
2023-04-18 12:35:00,11.6,11.62,11.59,11.61,75503.0,10.4394,10.4574,10.4304,10.4484,75503.0
2023-04-18 12:40:00,11.61,11.61,11.6,11.61,8260.0,10.4484,10.4484,10.4394,10.4484,8260.0
2023-04-18 12:45:00,11.61,11.63,11.6,11.63,46364.0,10.4484,10.4663,10.4394,10.4663,46364.0
2023-04-18 12:50:00,11.63,11.63,11.6,11.6,155442.0,10.4663,10.4663,10.4394,10.4394,155442.0
2023-04-18 12:55:00,11.6,11.61,11.58,11.59,77950.0,10.4394,10.4484,10.4214,10.4304,77950.0
2023-04-18 13:00:00,11.59,11.6,11.58,11.6,35738.0,10.4304,10.4394,10.4214,10.4394,35738.0
2023-04-18 13:05:00,11.6,11.61,11.59,11.6,40227.0,10.4394,10.4484,10.4304,10.4394,40227.0
2023-04-18 13:10:00,11.61,11.62,11.59,11.6,62043.0,10.4484,10.4574,10.4304,10.4394,62043.0
2023-04-18 13:15:00,11.6,11.6,11.59,11.6,20777.0,10.4394,10.4394,10.4304,10.4394,20777.0
2023-04-18 13:20:00,11.6,11.61,11.59,11.61,57880.0,10.4394,10.4484,10.4304,10.4484,57880.0
2023-04-18 13:25:00,11.61,11.61,11.58,11.6,210749.0,10.4484,10.4484,10.4214,10.4394,210749.0
2023-04-18 13:30:00,11.6,11.6,11.58,11.58,56452.0,10.4394,10.4394,10.4214,10.4214,56452.0
2023-04-18 13:35:00,11.59,11.59,11.58,11.59,68021.0,10.4304,10.4304,10.4214,10.4304,68021.0
2023-04-18 13:40:00,11.59,11.59,11.58,11.59,43960.0,10.4304,10.4304,10.4214,10.4304,43960.0
2023-04-18 13:45:00,11.59,11.62,11.58,11.62,105087.0,10.4304,10.4574,10.4214,10.4574,105087.0
2023-04-18 13:50:00,11.61,11.62,11.6,11.61,86417.0,10.4484,10.4574,10.4394,10.4484,86417.0
2023-04-18 13:55:00,11.61,11.62,11.59,11.59,451189.0,10.4484,10.4574,10.4304,10.4304,451189.0
2023-04-18 14:00:00,11.58,11.6,11.57,11.6,255151.0,10.4214,10.4394,10.4124,10.4394,255151.0
2023-04-18 14:05:00,11.6,11.61,11.58,11.6,183544.0,10.4394,10.4484,10.4214,10.4394,183544.0
2023-04-18 14:10:00,11.59,11.61,11.58,11.6,127265.0,10.4304,10.4484,10.4214,10.4394,127265.0
2023-04-18 14:15:00,11.6,11.6,11.57,11.59,103894.0,10.4394,10.4394,10.4124,10.4304,103894.0
2023-04-18 14:20:00,11.59,11.59,11.58,11.59,30413.0,10.4304,10.4304,10.4214,10.4304,30413.0
2023-04-18 14:25:00,11.59,11.61,11.58,11.6,135829.0,10.4304,10.4484,10.4214,10.4394,135829.0
2023-04-18 14:30:00,11.6,11.61,11.59,11.6,78216.0,10.4394,10.4484,10.4304,10.4394,78216.0
2023-04-18 14:35:00,11.6,11.6,11.59,11.6,55285.0,10.4394,10.4394,10.4304,10.4394,55285.0
2023-04-18 14:40:00,11.6,11.6,11.57,11.58,175660.0,10.4394,10.4394,10.4124,10.4214,175660.0
2023-04-18 14:45:00,11.59,11.59,11.56,11.59,93204.0,10.4304,10.4304,10.4034,10.4304,93204.0
2023-04-18 14:50:00,11.59,11.6,11.58,11.59,57675.0,10.4304,10.4394,10.4214,10.4304,57675.0
2023-04-18 14:55:00,11.59,11.6,11.58,11.6,79013.0,10.4304,10.4394,10.4214,10.4394,79013.0
2023-04-18 15:00:00,11.6,11.6,11.59,11.6,45420.0,10.4394,10.4394,10.4304,10.4394,45420.0
2023-04-18 15:05:00,11.6,11.61,11.58,11.6,219481.0,10.4394,10.4484,10.4214,10.4394,219481.0
2023-04-18 15:10:00,11.6,11.6,11.59,11.59,68594.0,10.4394,10.4394,10.4304,10.4304,68594.0
2023-04-18 15:15:00,11.59,11.6,11.58,11.6,127666.0,10.4304,10.4394,10.4214,10.4394,127666.0
2023-04-18 15:20:00,11.6,11.6,11.57,11.57,99512.0,10.4394,10.4394,10.4124,10.4124,99512.0
2023-04-18 15:25:00,11.57,11.58,11.56,11.57,523593.0,10.4124,10.4214,10.4034,10.4124,523593.0
2023-04-18 15:30:00,11.58,11.59,11.57,11.58,178794.0,10.4214,10.4304,10.4124,10.4214,178794.0
2023-04-18 15:35:00,11.58,11.59,11.57,11.58,212522.0,10.4214,10.4304,10.4124,10.4214,212522.0
2023-04-18 15:40:00,11.59,11.6,11.57,11.59,225383.0,10.4304,10.4394,10.4124,10.4304,225383.0
2023-04-18 15:45:00,11.59,11.61,11.59,11.61,249566.0,10.4304,10.4484,10.4304,10.4484,249566.0
2023-04-18 15:50:00,11.61,11.61,11.58,11.6,495219.0,10.4484,10.4484,10.4214,10.4394,495219.0
2023-04-18 15:55:00,11.6,11.62,11.59,11.61,1480112.0,10.4394,10.4574,10.4304,10.4484,1480112.0
2023-04-19 09:30:00,11.65,11.67,11.51,11.51,274406.0,10.4843,10.5023,10.3584,10.3584,274406.0
2023-04-19 09:35:00,11.51,11.57,11.47,11.53,220314.0,10.3584,10.4124,10.3224,10.3764,220314.0
2023-04-19 09:40:00,11.54,11.57,11.52,11.54,105051.0,10.3854,10.4124,10.3674,10.3854,105051.0
2023-04-19 09:45:00,11.54,11.67,11.53,11.66,136959.0,10.3854,10.5023,10.3764,10.4933,136959.0
2023-04-19 09:50:00,11.67,11.7,11.64,11.69,197222.0,10.5023,10.5293,10.4753,10.5203,197222.0
2023-04-19 09:55:00,11.68,11.69,11.61,11.63,91364.0,10.5113,10.5203,10.4484,10.4663,91364.0
2023-04-19 10:00:00,11.63,11.64,11.61,11.63,80812.0,10.4663,10.4753,10.4484,10.4663,80812.0
2023-04-19 10:05:00,11.63,11.64,11.58,11.63,113300.0,10.4663,10.4753,10.4214,10.4663,113300.0
2023-04-19 10:10:00,11.63,11.68,11.61,11.68,320334.0,10.4663,10.5113,10.4484,10.5113,320334.0
2023-04-19 10:15:00,11.68,11.7,11.64,11.69,108203.0,10.5113,10.5293,10.4753,10.5203,108203.0
2023-04-19 10:20:00,11.69,11.73,11.68,11.7,104520.0,10.5203,10.5563,10.5113,10.5293,104520.0
2023-04-19 10:25:00,11.69,11.7,11.64,11.66,111996.0,10.5203,10.5293,10.4753,10.4933,111996.0
2023-04-19 10:30:00,11.66,11.66,11.63,11.66,57395.0,10.4933,10.4933,10.4663,10.4933,57395.0
2023-04-19 10:35:00,11.66,11.68,11.64,11.66,92868.0,10.4933,10.5113,10.4753,10.4933,92868.0
2023-04-19 10:40:00,11.66,11.68,11.63,11.67,147296.0,10.4933,10.5113,10.4663,10.5023,147296.0
2023-04-19 10:45:00,11.67,11.68,11.64,11.66,149508.0,10.5023,10.5113,10.4753,10.4933,149508.0
2023-04-19 10:50:00,11.66,11.69,11.65,11.68,44103.0,10.4933,10.5203,10.4843,10.5113,44103.0
2023-04-19 10:55:00,11.68,11.7,11.66,11.66,504619.0,10.5113,10.5293,10.4933,10.4933,504619.0
2023-04-19 11:00:00,11.67,11.67,11.62,11.62,89691.0,10.5023,10.5023,10.4574,10.4574,89691.0
2023-04-19 11:05:00,11.62,11.63,11.59,11.61,59231.0,10.4574,10.4663,10.4304,10.4484,59231.0
2023-04-19 11:10:00,11.61,11.63,11.6,11.63,74742.0,10.4484,10.4663,10.4394,10.4663,74742.0
2023-04-19 11:15:00,11.63,11.63,11.59,11.61,131137.0,10.4663,10.4663,10.4304,10.4484,131137.0
2023-04-19 11:20:00,11.62,11.62,11.59,11.62,59589.0,10.4574,10.4574,10.4304,10.4574,59589.0
2023-04-19 11:25:00,11.61,11.61,11.59,11.6,33973.0,10.4484,10.4484,10.4304,10.4394,33973.0
2023-04-19 11:30:00,11.6,11.6,11.57,11.57,50098.0,10.4394,10.4394,10.4124,10.4124,50098.0
2023-04-19 11:35:00,11.57,11.58,11.55,11.57,278649.0,10.4124,10.4214,10.3944,10.4124,278649.0
2023-04-19 11:40:00,11.57,11.6,11.56,11.58,154191.0,10.4124,10.4394,10.4034,10.4214,154191.0
2023-04-19 11:45:00,11.58,11.6,11.57,11.6,390404.0,10.4214,10.4394,10.4124,10.4394,390404.0
2023-04-19 11:50:00,11.6,11.61,11.59,11.6,151144.0,10.4394,10.4484,10.4304,10.4394,151144.0
2023-04-19 11:55:00,11.6,11.63,11.59,11.61,108451.0,10.4394,10.4663,10.4304,10.4484,108451.0
2023-04-19 12:00:00,11.6,11.62,11.6,11.61,102181.0,10.4394,10.4574,10.4394,10.4484,102181.0
2023-04-19 12:05:00,11.62,11.62,11.6,11.62,43605.0,10.4574,10.4574,10.4394,10.4574,43605.0
2023-04-19 12:10:00,11.62,11.63,11.61,11.63,25659.0,10.4574,10.4663,10.4484,10.4663,25659.0
2023-04-19 12:15:00,11.63,11.65,11.62,11.65,143362.0,10.4663,10.4843,10.4574,10.4843,143362.0
2023-04-19 12:20:00,11.65,11.66,11.63,11.63,102073.0,10.4843,10.4933,10.4663,10.4663,102073.0
2023-04-19 12:25:00,11.64,11.64,11.62,11.62,64286.0,10.4753,10.4753,10.4574,10.4574,64286.0
2023-04-19 12:30:00,11.63,11.64,11.62,11.63,135835.0,10.4663,10.4753,10.4574,10.4663,135835.0
2023-04-19 12:35:00,11.63,11.64,11.61,11.63,67473.0,10.4663,10.4753,10.4484,10.4663,67473.0
2023-04-19 12:40:00,11.62,11.68,11.62,11.67,275736.0,10.4574,10.5113,10.4574,10.5023,275736.0
2023-04-19 12:45:00,11.67,11.68,11.66,11.68,56819.0,10.5023,10.5113,10.4933,10.5113,56819.0
2023-04-19 12:50:00,11.68,11.71,11.67,11.71,127867.0,10.5113,10.5383,10.5023,10.5383,127867.0
2023-04-19 12:55:00,11.71,11.74,11.7,11.74,202828.0,10.5383,10.5653,10.5293,10.5653,202828.0
2023-04-19 13:00:00,11.74,11.78,11.73,11.76,184228.0,10.5653,10.6013,10.5563,10.5833,184228.0
2023-04-19 13:05:00,11.76,11.77,11.75,11.77,86898.0,10.5833,10.5923,10.5743,10.5923,86898.0
2023-04-19 13:10:00,11.77,11.8,11.76,11.79,224198.0,10.5923,10.6193,10.5833,10.6103,224198.0
2023-04-19 13:15:00,11.79,11.79,11.73,11.74,133076.0,10.6103,10.6103,10.5563,10.5653,133076.0
2023-04-19 13:20:00,11.74,11.74,11.72,11.73,131690.0,10.5653,10.5653,10.5473,10.5563,131690.0
2023-04-19 13:25:00,11.73,11.75,11.72,11.74,67129.0,10.5563,10.5743,10.5473,10.5653,67129.0
2023-04-19 13:30:00,11.74,11.74,11.71,11.72,49220.0,10.5653,10.5653,10.5383,10.5473,49220.0
2023-04-19 13:35:00,11.71,11.75,11.7,11.73,184049.0,10.5383,10.5743,10.5293,10.5563,184049.0
2023-04-19 13:40:00,11.73,11.75,11.72,11.74,76531.0,10.5563,10.5743,10.5473,10.5653,76531.0
2023-04-19 13:45:00,11.75,11.76,11.73,11.75,67307.0,10.5743,10.5833,10.5563,10.5743,67307.0
2023-04-19 13:50:00,11.76,11.78,11.75,11.78,54482.0,10.5833,10.6013,10.5743,10.6013,54482.0
2023-04-19 13:55:00,11.78,11.79,11.77,11.79,41539.0,10.6013,10.6103,10.5923,10.6103,41539.0
2023-04-19 14:00:00,11.79,11.83,11.78,11.79,197169.0,10.6103,10.6463,10.6013,10.6103,197169.0
2023-04-19 14:05:00,11.79,11.84,11.79,11.82,129608.0,10.6103,10.6553,10.6103,10.6373,129608.0
2023-04-19 14:10:00,11.83,11.85,11.82,11.84,61646.0,10.6463,10.6643,10.6373,10.6553,61646.0
2023-04-19 14:15:00,11.84,11.88,11.84,11.87,139077.0,10.6553,10.6913,10.6553,10.6823,139077.0
2023-04-19 14:20:00,11.87,11.88,11.86,11.88,57778.0,10.6823,10.6913,10.6733,10.6913,57778.0
2023-04-19 14:25:00,11.88,11.89,11.86,11.89,162705.0,10.6913,10.7003,10.6733,10.7003,162705.0
2023-04-19 14:30:00,11.89,11.89,11.87,11.88,78079.0,10.7003,10.7003,10.6823,10.6913,78079.0
2023-04-19 14:35:00,11.88,11.88,11.83,11.84,168227.0,10.6913,10.6913,10.6463,10.6553,168227.0
2023-04-19 14:40:00,11.84,11.84,11.81,11.82,145633.0,10.6553,10.6553,10.6283,10.6373,145633.0
2023-04-19 14:45:00,11.82,11.85,11.81,11.84,107441.0,10.6373,10.6643,10.6283,10.6553,107441.0
2023-04-19 14:50:00,11.84,11.84,11.82,11.83,85890.0,10.6553,10.6553,10.6373,10.6463,85890.0
2023-04-19 14:55:00,11.83,11.83,11.81,11.83,71583.0,10.6463,10.6463,10.6283,10.6463,71583.0
2023-04-19 15:00:00,11.83,11.83,11.82,11.83,99663.0,10.6463,10.6463,10.6373,10.6463,99663.0
2023-04-19 15:05:00,11.83,11.85,11.82,11.85,171202.0,10.6463,10.6643,10.6373,10.6643,171202.0
2023-04-19 15:10:00,11.84,11.86,11.83,11.84,225888.0,10.6553,10.6733,10.6463,10.6553,225888.0
2023-04-19 15:15:00,11.84,11.87,11.83,11.85,209328.0,10.6553,10.6823,10.6463,10.6643,209328.0
2023-04-19 15:20:00,11.84,11.87,11.84,11.87,156634.0,10.6553,10.6823,10.6553,10.6823,156634.0
2023-04-19 15:25:00,11.87,11.88,11.85,11.88,249244.0,10.6823,10.6913,10.6643,10.6913,249244.0
2023-04-19 15:30:00,11.88,11.88,11.85,11.86,277717.0,10.6913,10.6913,10.6643,10.6733,277717.0
2023-04-19 15:35:00,11.86,11.86,11.82,11.85,345178.0,10.6733,10.6733,10.6373,10.6643,345178.0
2023-04-19 15:40:00,11.84,11.88,11.84,11.85,732688.0,10.6553,10.6913,10.6553,10.6643,732688.0
2023-04-19 15:45:00,11.85,11.85,11.82,11.84,498352.0,10.6643,10.6643,10.6373,10.6553,498352.0
2023-04-19 15:50:00,11.84,11.86,11.83,11.86,691320.0,10.6553,10.6733,10.6463,10.6733,691320.0
2023-04-19 15:55:00,11.86,11.89,11.84,11.87,1279434.0,10.6733,10.7003,10.6553,10.6823,1279434.0
2023-04-20 09:30:00,11.9,11.9,11.75,11.87,210730.0,10.7093,10.7093,10.5743,10.6823,210730.0
2023-04-20 09:35:00,11.87,12.04,11.86,11.95,191854.0,10.6823,10.8353,10.6733,10.7543,191854.0
2023-04-20 09:40:00,11.94,11.96,11.84,11.86,182139.0,10.7453,10.7633,10.6553,10.6733,182139.0
2023-04-20 09:45:00,11.86,12.0,11.85,11.95,230431.0,10.6733,10.7993,10.6643,10.7543,230431.0
2023-04-20 09:50:00,11.95,12.0,11.91,11.96,143441.0,10.7543,10.7993,10.7183,10.7633,143441.0
2023-04-20 09:55:00,11.96,11.97,11.85,11.88,208826.0,10.7633,10.7723,10.6643,10.6913,208826.0
2023-04-20 10:00:00,11.88,11.94,11.85,11.93,352331.0,10.6913,10.7453,10.6643,10.7363,352331.0
2023-04-20 10:05:00,11.93,11.98,11.91,11.95,275193.0,10.7363,10.7813,10.7183,10.7543,275193.0
2023-04-20 10:10:00,11.94,12.01,11.94,12.0,174552.0,10.7453,10.8083,10.7453,10.7993,174552.0
2023-04-20 10:15:00,12.0,12.0,11.93,11.95,146330.0,10.7993,10.7993,10.7363,10.7543,146330.0
2023-04-20 10:20:00,11.94,11.97,11.91,11.96,106640.0,10.7453,10.7723,10.7183,10.7633,106640.0
2023-04-20 10:25:00,11.97,12.0,11.94,11.94,293549.0,10.7723,10.7993,10.7453,10.7453,293549.0
2023-04-20 10:30:00,11.95,11.96,11.92,11.94,148267.0,10.7543,10.7633,10.7273,10.7453,148267.0
2023-04-20 10:35:00,11.93,11.95,11.88,11.92,128255.0,10.7363,10.7543,10.6913,10.7273,128255.0
2023-04-20 10:40:00,11.92,11.93,11.89,11.9,79211.0,10.7273,10.7363,10.7003,10.7093,79211.0
2023-04-20 10:45:00,11.89,11.9,11.84,11.86,229045.0,10.7003,10.7093,10.6553,10.6733,229045.0
2023-04-20 10:50:00,11.85,11.88,11.79,11.8,230776.0,10.6643,10.6913,10.6103,10.6193,230776.0
2023-04-20 10:55:00,11.81,11.83,11.75,11.82,199652.0,10.6283,10.6463,10.5743,10.6373,199652.0
2023-04-20 11:00:00,11.82,11.85,11.81,11.84,102580.0,10.6373,10.6643,10.6283,10.6553,102580.0
2023-04-20 11:05:00,11.83,11.85,11.81,11.82,130812.0,10.6463,10.6643,10.6283,10.6373,130812.0
2023-04-20 11:10:00,11.82,11.85,11.8,11.83,120657.0,10.6373,10.6643,10.6193,10.6463,120657.0
2023-04-20 11:15:00,11.83,11.84,11.73,11.74,455193.0,10.6463,10.6553,10.5563,10.5653,455193.0
2023-04-20 11:20:00,11.75,11.75,11.68,11.68,589209.0,10.5743,10.5743,10.5113,10.5113,589209.0
2023-04-20 11:25:00,11.68,11.69,11.57,11.6,352212.0,10.5113,10.5203,10.4124,10.4394,352212.0
2023-04-20 11:30:00,11.59,11.65,11.55,11.6,224214.0,10.4304,10.4843,10.3944,10.4394,224214.0
2023-04-20 11:35:00,11.6,11.63,11.53,11.61,197019.0,10.4394,10.4663,10.3764,10.4484,197019.0
2023-04-20 11:40:00,11.62,11.65,11.58,11.65,126913.0,10.4574,10.4843,10.4214,10.4843,126913.0
2023-04-20 11:45:00,11.65,11.69,11.61,11.69,127821.0,10.4843,10.5203,10.4484,10.5203,127821.0
2023-04-20 11:50:00,11.69,11.69,11.61,11.62,84890.0,10.5203,10.5203,10.4484,10.4574,84890.0
2023-04-20 11:55:00,11.62,11.62,11.58,11.59,85909.0,10.4574,10.4574,10.4214,10.4304,85909.0
2023-04-20 12:00:00,11.59,11.59,11.5,11.53,270954.0,10.4304,10.4304,10.3494,10.3764,270954.0
2023-04-20 12:05:00,11.53,11.57,11.51,11.55,75423.0,10.3764,10.4124,10.3584,10.3944,75423.0
2023-04-20 12:10:00,11.55,11.62,11.55,11.58,113843.0,10.3944,10.4574,10.3944,10.4214,113843.0
2023-04-20 12:15:00,11.59,11.62,11.57,11.6,124982.0,10.4304,10.4574,10.4124,10.4394,124982.0
2023-04-20 12:20:00,11.6,11.64,11.59,11.63,115669.0,10.4394,10.4753,10.4304,10.4663,115669.0
2023-04-20 12:25:00,11.63,11.63,11.6,11.63,63171.0,10.4663,10.4663,10.4394,10.4663,63171.0
2023-04-20 12:30:00,11.63,11.63,11.6,11.61,72190.0,10.4663,10.4663,10.4394,10.4484,72190.0
2023-04-20 12:35:00,11.61,11.63,11.6,11.61,103798.0,10.4484,10.4663,10.4394,10.4484,103798.0
2023-04-20 12:40:00,11.6,11.63,11.6,11.63,89764.0,10.4394,10.4663,10.4394,10.4663,89764.0
2023-04-20 12:45:00,11.62,11.65,11.62,11.65,73625.0,10.4574,10.4843,10.4574,10.4843,73625.0
2023-04-20 12:50:00,11.64,11.66,11.61,11.63,103000.0,10.4753,10.4933,10.4484,10.4663,103000.0
2023-04-20 12:55:00,11.63,11.66,11.62,11.65,60806.0,10.4663,10.4933,10.4574,10.4843,60806.0
2023-04-20 13:00:00,11.65,11.68,11.64,11.67,56827.0,10.4843,10.5113,10.4753,10.5023,56827.0
2023-04-20 13:05:00,11.66,11.68,11.66,11.68,32346.0,10.4933,10.5113,10.4933,10.5113,32346.0
2023-04-20 13:10:00,11.68,11.7,11.67,11.67,129086.0,10.5113,10.5293,10.5023,10.5023,129086.0
2023-04-20 13:15:00,11.67,11.68,11.64,11.65,188729.0,10.5023,10.5113,10.4753,10.4843,188729.0
2023-04-20 13:20:00,11.66,11.67,11.63,11.67,76828.0,10.4933,10.5023,10.4663,10.5023,76828.0
2023-04-20 13:25:00,11.67,11.68,11.66,11.68,47624.0,10.5023,10.5113,10.4933,10.5113,47624.0
2023-04-20 13:30:00,11.68,11.68,11.67,11.68,30764.0,10.5113,10.5113,10.5023,10.5113,30764.0
2023-04-20 13:35:00,11.67,11.68,11.65,11.67,85208.0,10.5023,10.5113,10.4843,10.5023,85208.0
2023-04-20 13:40:00,11.67,11.67,11.65,11.66,74448.0,10.5023,10.5023,10.4843,10.4933,74448.0
2023-04-20 13:45:00,11.66,11.68,11.65,11.68,70960.0,10.4933,10.5113,10.4843,10.5113,70960.0
2023-04-20 13:50:00,11.67,11.7,11.67,11.69,107916.0,10.5023,10.5293,10.5023,10.5203,107916.0
2023-04-20 13:55:00,11.69,11.69,11.66,11.68,88235.0,10.5203,10.5203,10.4933,10.5113,88235.0
2023-04-20 14:00:00,11.68,11.68,11.65,11.67,78947.0,10.5113,10.5113,10.4843,10.5023,78947.0
2023-04-20 14:05:00,11.67,11.7,11.66,11.69,88724.0,10.5023,10.5293,10.4933,10.5203,88724.0
2023-04-20 14:10:00,11.69,11.73,11.68,11.73,73422.0,10.5203,10.5563,10.5113,10.5563,73422.0
2023-04-20 14:15:00,11.73,11.74,11.71,11.74,86774.0,10.5563,10.5653,10.5383,10.5653,86774.0
2023-04-20 14:20:00,11.73,11.74,11.69,11.7,114874.0,10.5563,10.5653,10.5203,10.5293,114874.0
2023-04-20 14:25:00,11.7,11.71,11.69,11.71,40250.0,10.5293,10.5383,10.5203,10.5383,40250.0
2023-04-20 14:30:00,11.71,11.71,11.66,11.68,98569.0,10.5383,10.5383,10.4933,10.5113,98569.0
2023-04-20 14:35:00,11.68,11.7,11.67,11.7,69139.0,10.5113,10.5293,10.5023,10.5293,69139.0
2023-04-20 14:40:00,11.7,11.7,11.67,11.68,111218.0,10.5293,10.5293,10.5023,10.5113,111218.0
2023-04-20 14:45:00,11.68,11.69,11.64,11.65,311235.0,10.5113,10.5203,10.4753,10.4843,311235.0
2023-04-20 14:50:00,11.65,11.66,11.63,11.63,114434.0,10.4843,10.4933,10.4663,10.4663,114434.0
2023-04-20 14:55:00,11.63,11.67,11.63,11.66,121194.0,10.4663,10.5023,10.4663,10.4933,121194.0
2023-04-20 15:00:00,11.66,11.71,11.65,11.66,146319.0,10.4933,10.5383,10.4843,10.4933,146319.0
2023-04-20 15:05:00,11.67,11.69,11.65,11.68,140444.0,10.5023,10.5203,10.4843,10.5113,140444.0
2023-04-20 15:10:00,11.68,11.69,11.66,11.68,127489.0,10.5113,10.5203,10.4933,10.5113,127489.0
2023-04-20 15:15:00,11.67,11.68,11.62,11.64,131249.0,10.5023,10.5113,10.4574,10.4753,131249.0
2023-04-20 15:20:00,11.64,11.67,11.63,11.66,134959.0,10.4753,10.5023,10.4663,10.4933,134959.0
2023-04-20 15:25:00,11.66,11.66,11.62,11.63,232375.0,10.4933,10.4933,10.4574,10.4663,232375.0
2023-04-20 15:30:00,11.63,11.66,11.62,11.63,210587.0,10.4663,10.4933,10.4574,10.4663,210587.0
2023-04-20 15:35:00,11.63,11.65,11.61,11.63,184615.0,10.4663,10.4843,10.4484,10.4663,184615.0
2023-04-20 15:40:00,11.63,11.64,11.6,11.61,211263.0,10.4663,10.4753,10.4394,10.4484,211263.0
2023-04-20 15:45:00,11.6,11.61,11.55,11.59,338485.0,10.4394,10.4484,10.3944,10.4304,338485.0
2023-04-20 15:50:00,11.58,11.62,11.56,11.61,365291.0,10.4214,10.4574,10.4034,10.4484,365291.0
2023-04-20 15:55:00,11.61,11.65,11.59,11.64,881812.0,10.4484,10.4843,10.4304,10.4753,881812.0
2023-04-21 09:30:00,11.6,11.6,11.37,11.5,729335.0,10.4394,10.4394,10.2324,10.3494,729335.0
2023-04-21 09:35:00,11.5,11.53,11.43,11.44,238121.0,10.3494,10.3764,10.2864,10.2954,238121.0
2023-04-21 09:40:00,11.44,11.49,11.41,11.46,205848.0,10.2954,10.3404,10.2684,10.3134,205848.0
2023-04-21 09:45:00,11.47,11.56,11.46,11.55,183461.0,10.3224,10.4034,10.3134,10.3944,183461.0
2023-04-21 09:50:00,11.55,11.59,11.5,11.57,83768.0,10.3944,10.4304,10.3494,10.4124,83768.0
2023-04-21 09:55:00,11.57,11.59,11.54,11.55,170738.0,10.4124,10.4304,10.3854,10.3944,170738.0
2023-04-21 10:00:00,11.54,11.56,11.46,11.51,472862.0,10.3854,10.4034,10.3134,10.3584,472862.0
2023-04-21 10:05:00,11.51,11.53,11.48,11.49,120391.0,10.3584,10.3764,10.3314,10.3404,120391.0
2023-04-21 10:10:00,11.49,11.53,11.46,11.49,121730.0,10.3404,10.3764,10.3134,10.3404,121730.0
2023-04-21 10:15:00,11.49,11.53,11.47,11.51,61975.0,10.3404,10.3764,10.3224,10.3584,61975.0
2023-04-21 10:20:00,11.52,11.55,11.51,11.53,67177.0,10.3674,10.3944,10.3584,10.3764,67177.0
2023-04-21 10:25:00,11.53,11.54,11.52,11.54,52777.0,10.3764,10.3854,10.3674,10.3854,52777.0
2023-04-21 10:30:00,11.53,11.56,11.52,11.54,70988.0,10.3764,10.4034,10.3674,10.3854,70988.0
2023-04-21 10:35:00,11.54,11.55,11.51,11.52,71588.0,10.3854,10.3944,10.3584,10.3674,71588.0
2023-04-21 10:40:00,11.53,11.53,11.45,11.46,84072.0,10.3764,10.3764,10.3044,10.3134,84072.0
2023-04-21 10:45:00,11.45,11.45,11.41,11.44,111916.0,10.3044,10.3044,10.2684,10.2954,111916.0
2023-04-21 10:50:00,11.45,11.45,11.43,11.43,80638.0,10.3044,10.3044,10.2864,10.2864,80638.0
2023-04-21 10:55:00,11.44,11.44,11.41,11.41,80506.0,10.2954,10.2954,10.2684,10.2684,80506.0
2023-04-21 11:00:00,11.41,11.48,11.4,11.48,149112.0,10.2684,10.3314,10.2594,10.3314,149112.0
2023-04-21 11:05:00,11.48,11.51,11.46,11.5,121227.0,10.3314,10.3584,10.3134,10.3494,121227.0
2023-04-21 11:10:00,11.49,11.5,11.48,11.49,83903.0,10.3404,10.3494,10.3314,10.3404,83903.0
2023-04-21 11:15:00,11.49,11.5,11.47,11.49,124715.0,10.3404,10.3494,10.3224,10.3404,124715.0
2023-04-21 11:20:00,11.48,11.5,11.47,11.48,79228.0,10.3314,10.3494,10.3224,10.3314,79228.0
2023-04-21 11:25:00,11.48,11.52,11.47,11.51,102245.0,10.3314,10.3674,10.3224,10.3584,102245.0
2023-04-21 11:30:00,11.51,11.53,11.5,11.52,86704.0,10.3584,10.3764,10.3494,10.3674,86704.0
2023-04-21 11:35:00,11.52,11.52,11.5,11.52,55682.0,10.3674,10.3674,10.3494,10.3674,55682.0
2023-04-21 11:40:00,11.52,11.55,11.51,11.54,116593.0,10.3674,10.3944,10.3584,10.3854,116593.0
2023-04-21 11:45:00,11.54,11.55,11.5,11.5,70061.0,10.3854,10.3944,10.3494,10.3494,70061.0
2023-04-21 11:50:00,11.51,11.52,11.48,11.5,51792.0,10.3584,10.3674,10.3314,10.3494,51792.0
2023-04-21 11:55:00,11.5,11.51,11.48,11.48,74543.0,10.3494,10.3584,10.3314,10.3314,74543.0
2023-04-21 12:00:00,11.48,11.51,11.48,11.5,152587.0,10.3314,10.3584,10.3314,10.3494,152587.0
2023-04-21 12:05:00,11.5,11.54,11.5,11.52,106904.0,10.3494,10.3854,10.3494,10.3674,106904.0
2023-04-21 12:10:00,11.51,11.55,11.5,11.53,78721.0,10.3584,10.3944,10.3494,10.3764,78721.0
2023-04-21 12:15:00,11.53,11.55,11.52,11.54,126271.0,10.3764,10.3944,10.3674,10.3854,126271.0
2023-04-21 12:20:00,11.54,11.55,11.51,11.52,69759.0,10.3854,10.3944,10.3584,10.3674,69759.0
2023-04-21 12:25:00,11.52,11.53,11.5,11.52,69699.0,10.3674,10.3764,10.3494,10.3674,69699.0
2023-04-21 12:30:00,11.52,11.53,11.5,11.52,105598.0,10.3674,10.3764,10.3494,10.3674,105598.0
2023-04-21 12:35:00,11.52,11.53,11.51,11.53,83642.0,10.3674,10.3764,10.3584,10.3764,83642.0
2023-04-21 12:40:00,11.53,11.55,11.52,11.54,141615.0,10.3764,10.3944,10.3674,10.3854,141615.0
2023-04-21 12:45:00,11.54,11.56,11.54,11.55,68716.0,10.3854,10.4034,10.3854,10.3944,68716.0
2023-04-21 12:50:00,11.54,11.58,11.54,11.56,137116.0,10.3854,10.4214,10.3854,10.4034,137116.0
2023-04-21 12:55:00,11.57,11.57,11.55,11.55,73604.0,10.4124,10.4124,10.3944,10.3944,73604.0
2023-04-21 13:00:00,11.56,11.57,11.53,11.54,114865.0,10.4034,10.4124,10.3764,10.3854,114865.0
2023-04-21 13:05:00,11.55,11.55,11.5,11.5,148467.0,10.3944,10.3944,10.3494,10.3494,148467.0
2023-04-21 13:10:00,11.51,11.51,11.49,11.49,53604.0,10.3584,10.3584,10.3404,10.3404,53604.0
2023-04-21 13:15:00,11.5,11.5,11.48,11.49,101511.0,10.3494,10.3494,10.3314,10.3404,101511.0
2023-04-21 13:20:00,11.49,11.5,11.48,11.49,83286.0,10.3404,10.3494,10.3314,10.3404,83286.0
2023-04-21 13:25:00,11.49,11.49,11.46,11.46,114600.0,10.3404,10.3404,10.3134,10.3134,114600.0
2023-04-21 13:30:00,11.46,11.5,11.46,11.48,100194.0,10.3134,10.3494,10.3134,10.3314,100194.0
2023-04-21 13:35:00,11.48,11.5,11.47,11.49,78153.0,10.3314,10.3494,10.3224,10.3404,78153.0
2023-04-21 13:40:00,11.49,11.51,11.48,11.5,61435.0,10.3404,10.3584,10.3314,10.3494,61435.0
2023-04-21 13:45:00,11.49,11.5,11.48,11.48,78104.0,10.3404,10.3494,10.3314,10.3314,78104.0
2023-04-21 13:50:00,11.49,11.49,11.47,11.48,56111.0,10.3404,10.3404,10.3224,10.3314,56111.0
2023-04-21 13:55:00,11.48,11.49,11.47,11.48,87316.0,10.3314,10.3404,10.3224,10.3314,87316.0
2023-04-21 14:00:00,11.48,11.5,11.47,11.49,87705.0,10.3314,10.3494,10.3224,10.3404,87705.0
2023-04-21 14:05:00,11.49,11.5,11.47,11.5,81917.0,10.3404,10.3494,10.3224,10.3494,81917.0
2023-04-21 14:10:00,11.5,11.5,11.48,11.49,95949.0,10.3494,10.3494,10.3314,10.3404,95949.0
2023-04-21 14:15:00,11.49,11.51,11.48,11.51,136042.0,10.3404,10.3584,10.3314,10.3584,136042.0
2023-04-21 14:20:00,11.51,11.51,11.49,11.5,88507.0,10.3584,10.3584,10.3404,10.3494,88507.0
2023-04-21 14:25:00,11.5,11.5,11.48,11.5,61751.0,10.3494,10.3494,10.3314,10.3494,61751.0
2023-04-21 14:30:00,11.5,11.5,11.48,11.49,76698.0,10.3494,10.3494,10.3314,10.3404,76698.0
2023-04-21 14:35:00,11.48,11.5,11.47,11.5,56613.0,10.3314,10.3494,10.3224,10.3494,56613.0
2023-04-21 14:40:00,11.5,11.51,11.49,11.5,76259.0,10.3494,10.3584,10.3404,10.3494,76259.0
2023-04-21 14:45:00,11.5,11.5,11.49,11.5,44277.0,10.3494,10.3494,10.3404,10.3494,44277.0
2023-04-21 14:50:00,11.49,11.51,11.49,11.51,97815.0,10.3404,10.3584,10.3404,10.3584,97815.0
2023-04-21 14:55:00,11.51,11.51,11.5,11.51,53567.0,10.3584,10.3584,10.3494,10.3584,53567.0
2023-04-21 15:00:00,11.51,11.52,11.5,11.51,89939.0,10.3584,10.3674,10.3494,10.3584,89939.0
2023-04-21 15:05:00,11.51,11.54,11.5,11.53,125983.0,10.3584,10.3854,10.3494,10.3764,125983.0
2023-04-21 15:10:00,11.53,11.53,11.51,11.52,71823.0,10.3764,10.3764,10.3584,10.3674,71823.0
2023-04-21 15:15:00,11.52,11.52,11.5,11.5,111949.0,10.3674,10.3674,10.3494,10.3494,111949.0
2023-04-21 15:20:00,11.51,11.51,11.48,11.49,78949.0,10.3584,10.3584,10.3314,10.3404,78949.0
2023-04-21 15:25:00,11.49,11.49,11.47,11.48,82495.0,10.3404,10.3404,10.3224,10.3314,82495.0
2023-04-21 15:30:00,11.48,11.49,11.47,11.49,171892.0,10.3314,10.3404,10.3224,10.3404,171892.0
2023-04-21 15:35:00,11.49,11.49,11.47,11.48,184570.0,10.3404,10.3404,10.3224,10.3314,184570.0
2023-04-21 15:40:00,11.48,11.49,11.47,11.49,231516.0,10.3314,10.3404,10.3224,10.3404,231516.0
2023-04-21 15:45:00,11.48,11.49,11.46,11.49,395952.0,10.3314,10.3404,10.3134,10.3404,395952.0
2023-04-21 15:50:00,11.49,11.49,11.44,11.45,571756.0,10.3404,10.3404,10.2954,10.3044,571756.0
2023-04-21 15:55:00,11.45,11.46,11.43,11.45,1568682.0,10.3044,10.3134,10.2864,10.3044,1568682.0
2023-04-24 09:30:00,11.42,11.47,11.37,11.38,228674.0,10.2774,10.3224,10.2324,10.2414,228674.0
2023-04-24 09:35:00,11.38,11.41,11.34,11.39,169672.0,10.2414,10.2684,10.2054,10.2504,169672.0
2023-04-24 09:40:00,11.39,11.42,11.35,11.36,148922.0,10.2504,10.2774,10.2144,10.2234,148922.0
2023-04-24 09:45:00,11.36,11.36,11.3,11.35,226064.0,10.2234,10.2234,10.1694,10.2144,226064.0
2023-04-24 09:50:00,11.35,11.4,11.34,11.35,223189.0,10.2144,10.2594,10.2054,10.2144,223189.0
2023-04-24 09:55:00,11.35,11.36,11.3,11.3,279752.0,10.2144,10.2234,10.1694,10.1694,279752.0
2023-04-24 10:00:00,11.3,11.35,11.3,11.33,143355.0,10.1694,10.2144,10.1694,10.1964,143355.0
2023-04-24 10:05:00,11.34,11.35,11.32,11.34,242716.0,10.2054,10.2144,10.1874,10.2054,242716.0
2023-04-24 10:10:00,11.34,11.41,11.33,11.4,289163.0,10.2054,10.2684,10.1964,10.2594,289163.0
2023-04-24 10:15:00,11.4,11.4,11.34,11.38,147512.0,10.2594,10.2594,10.2054,10.2414,147512.0
2023-04-24 10:20:00,11.38,11.39,11.35,11.36,155652.0,10.2414,10.2504,10.2144,10.2234,155652.0
2023-04-24 10:25:00,11.36,11.4,11.35,11.4,98508.0,10.2234,10.2594,10.2144,10.2594,98508.0
2023-04-24 10:30:00,11.4,11.43,11.38,11.4,135063.0,10.2594,10.2864,10.2414,10.2594,135063.0
2023-04-24 10:35:00,11.4,11.4,11.32,11.33,133133.0,10.2594,10.2594,10.1874,10.1964,133133.0
2023-04-24 10:40:00,11.33,11.34,11.23,11.24,516816.0,10.1964,10.2054,10.1064,10.1154,516816.0
2023-04-24 10:45:00,11.23,11.27,11.22,11.26,250968.0,10.1064,10.1424,10.0974,10.1334,250968.0
2023-04-24 10:50:00,11.27,11.28,11.26,11.28,99487.0,10.1424,10.1514,10.1334,10.1514,99487.0
2023-04-24 10:55:00,11.28,11.28,11.21,11.21,136776.0,10.1514,10.1514,10.0884,10.0884,136776.0
2023-04-24 11:00:00,11.21,11.23,11.19,11.23,163689.0,10.0884,10.1064,10.0704,10.1064,163689.0
2023-04-24 11:05:00,11.23,11.24,11.21,11.24,80260.0,10.1064,10.1154,10.0884,10.1154,80260.0
2023-04-24 11:10:00,11.24,11.24,11.21,11.21,51677.0,10.1154,10.1154,10.0884,10.0884,51677.0
2023-04-24 11:15:00,11.21,11.21,11.17,11.19,75735.0,10.0884,10.0884,10.0524,10.0704,75735.0
2023-04-24 11:20:00,11.2,11.2,11.18,11.2,77953.0,10.0794,10.0794,10.0614,10.0794,77953.0
2023-04-24 11:25:00,11.19,11.22,11.19,11.21,92990.0,10.0704,10.0974,10.0704,10.0884,92990.0
2023-04-24 11:30:00,11.21,11.22,11.2,11.21,66377.0,10.0884,10.0974,10.0794,10.0884,66377.0
2023-04-24 11:35:00,11.21,11.22,11.19,11.21,96666.0,10.0884,10.0974,10.0704,10.0884,96666.0
2023-04-24 11:40:00,11.21,11.23,11.2,11.23,92116.0,10.0884,10.1064,10.0794,10.1064,92116.0
2023-04-24 11:45:00,11.23,11.25,11.21,11.24,74312.0,10.1064,10.1244,10.0884,10.1154,74312.0
2023-04-24 11:50:00,11.25,11.26,11.24,11.26,42114.0,10.1244,10.1334,10.1154,10.1334,42114.0
2023-04-24 11:55:00,11.26,11.27,11.24,11.25,93029.0,10.1334,10.1424,10.1154,10.1244,93029.0
2023-04-24 12:00:00,11.25,11.28,11.24,11.28,53312.0,10.1244,10.1514,10.1154,10.1514,53312.0
2023-04-24 12:05:00,11.28,11.28,11.23,11.24,150640.0,10.1514,10.1514,10.1064,10.1154,150640.0
2023-04-24 12:10:00,11.24,11.26,11.23,11.26,56406.0,10.1154,10.1334,10.1064,10.1334,56406.0
2023-04-24 12:15:00,11.26,11.28,11.25,11.28,113484.0,10.1334,10.1514,10.1244,10.1514,113484.0
2023-04-24 12:20:00,11.28,11.28,11.27,11.28,31854.0,10.1514,10.1514,10.1424,10.1514,31854.0
2023-04-24 12:25:00,11.28,11.3,11.27,11.29,75113.0,10.1514,10.1694,10.1424,10.1604,75113.0
2023-04-24 12:30:00,11.29,11.3,11.28,11.29,74947.0,10.1604,10.1694,10.1514,10.1604,74947.0
2023-04-24 12:35:00,11.29,11.32,11.28,11.32,57032.0,10.1604,10.1874,10.1514,10.1874,57032.0
2023-04-24 12:40:00,11.31,11.32,11.29,11.29,128962.0,10.1784,10.1874,10.1604,10.1604,128962.0
2023-04-24 12:45:00,11.3,11.31,11.29,11.29,37281.0,10.1694,10.1784,10.1604,10.1604,37281.0
2023-04-24 12:50:00,11.29,11.3,11.27,11.29,113728.0,10.1604,10.1694,10.1424,10.1604,113728.0
2023-04-24 12:55:00,11.29,11.31,11.29,11.3,51702.0,10.1604,10.1784,10.1604,10.1694,51702.0
2023-04-24 13:00:00,11.3,11.31,11.29,11.29,44302.0,10.1694,10.1784,10.1604,10.1604,44302.0
2023-04-24 13:05:00,11.29,11.3,11.27,11.28,69826.0,10.1604,10.1694,10.1424,10.1514,69826.0
2023-04-24 13:10:00,11.28,11.3,11.27,11.3,68014.0,10.1514,10.1694,10.1424,10.1694,68014.0
2023-04-24 13:15:00,11.29,11.32,11.29,11.31,92402.0,10.1604,10.1874,10.1604,10.1784,92402.0
2023-04-24 13:20:00,11.3,11.32,11.29,11.29,87618.0,10.1694,10.1874,10.1604,10.1604,87618.0
2023-04-24 13:25:00,11.29,11.31,11.29,11.3,42363.0,10.1604,10.1784,10.1604,10.1694,42363.0
2023-04-24 13:30:00,11.3,11.32,11.29,11.29,63880.0,10.1694,10.1874,10.1604,10.1604,63880.0
2023-04-24 13:35:00,11.29,11.31,11.29,11.3,66402.0,10.1604,10.1784,10.1604,10.1694,66402.0
2023-04-24 13:40:00,11.3,11.32,11.3,11.3,72542.0,10.1694,10.1874,10.1694,10.1694,72542.0
2023-04-24 13:45:00,11.31,11.31,11.29,11.3,34440.0,10.1784,10.1784,10.1604,10.1694,34440.0
2023-04-24 13:50:00,11.3,11.31,11.28,11.29,89223.0,10.1694,10.1784,10.1514,10.1604,89223.0
2023-04-24 13:55:00,11.28,11.29,11.28,11.29,40228.0,10.1514,10.1604,10.1514,10.1604,40228.0
2023-04-24 14:00:00,11.29,11.3,11.28,11.29,107029.0,10.1604,10.1694,10.1514,10.1604,107029.0
2023-04-24 14:05:00,11.29,11.3,11.26,11.27,53903.0,10.1604,10.1694,10.1334,10.1424,53903.0
2023-04-24 14:10:00,11.27,11.27,11.23,11.24,40938.0,10.1424,10.1424,10.1064,10.1154,40938.0
2023-04-24 14:15:00,11.24,11.25,11.22,11.24,69890.0,10.1154,10.1244,10.0974,10.1154,69890.0
2023-04-24 14:20:00,11.24,11.24,11.23,11.24,28740.0,10.1154,10.1154,10.1064,10.1154,28740.0
2023-04-24 14:25:00,11.23,11.23,11.21,11.21,140094.0,10.1064,10.1064,10.0884,10.0884,140094.0
2023-04-24 14:30:00,11.21,11.23,11.21,11.23,71530.0,10.0884,10.1064,10.0884,10.1064,71530.0
2023-04-24 14:35:00,11.23,11.23,11.21,11.21,88931.0,10.1064,10.1064,10.0884,10.0884,88931.0
2023-04-24 14:40:00,11.21,11.23,11.2,11.22,168068.0,10.0884,10.1064,10.0794,10.0974,168068.0
2023-04-24 14:45:00,11.22,11.23,11.21,11.23,115438.0,10.0974,10.1064,10.0884,10.1064,115438.0
2023-04-24 14:50:00,11.23,11.23,11.21,11.21,80628.0,10.1064,10.1064,10.0884,10.0884,80628.0
2023-04-24 14:55:00,11.21,11.22,11.21,11.21,46552.0,10.0884,10.0974,10.0884,10.0884,46552.0
2023-04-24 15:00:00,11.22,11.24,11.21,11.21,109348.0,10.0974,10.1154,10.0884,10.0884,109348.0
2023-04-24 15:05:00,11.21,11.24,11.21,11.24,162291.0,10.0884,10.1154,10.0884,10.1154,162291.0
2023-04-24 15:10:00,11.23,11.24,11.22,11.24,109214.0,10.1064,10.1154,10.0974,10.1154,109214.0
2023-04-24 15:15:00,11.24,11.24,11.21,11.24,193087.0,10.1154,10.1154,10.0884,10.1154,193087.0
2023-04-24 15:20:00,11.24,11.25,11.22,11.23,162729.0,10.1154,10.1244,10.0974,10.1064,162729.0
2023-04-24 15:25:00,11.23,11.25,11.22,11.24,140660.0,10.1064,10.1244,10.0974,10.1154,140660.0
2023-04-24 15:30:00,11.24,11.24,11.21,11.23,300003.0,10.1154,10.1154,10.0884,10.1064,300003.0
2023-04-24 15:35:00,11.23,11.24,11.21,11.24,175987.0,10.1064,10.1154,10.0884,10.1154,175987.0
2023-04-24 15:40:00,11.24,11.24,11.22,11.23,208501.0,10.1154,10.1154,10.0974,10.1064,208501.0
2023-04-24 15:45:00,11.23,11.25,11.23,11.24,330546.0,10.1064,10.1244,10.1064,10.1154,330546.0
2023-04-24 15:50:00,11.23,11.24,11.18,11.18,831438.0,10.1064,10.1154,10.0614,10.0614,831438.0
2023-04-24 15:55:00,11.18,11.21,11.18,11.2,1444366.0,10.0614,10.0884,10.0614,10.0794,1444366.0
2023-04-25 09:30:00,11.02,11.09,10.95,11.09,646300.0,9.9174,9.9804,9.8544,9.9804,646300.0
2023-04-25 09:35:00,11.09,11.09,11.03,11.06,153588.0,9.9804,9.9804,9.9264,9.9534,153588.0
2023-04-25 09:40:00,11.05,11.06,11.0,11.02,135301.0,9.9444,9.9534,9.8994,9.9174,135301.0
2023-04-25 09:45:00,11.01,11.01,10.95,10.98,190757.0,9.9084,9.9084,9.8544,9.8814,190757.0
2023-04-25 09:50:00,10.98,11.07,10.96,11.07,214888.0,9.8814,9.9624,9.8634,9.9624,214888.0
2023-04-25 09:55:00,11.07,11.11,11.06,11.08,195819.0,9.9624,9.9984,9.9534,9.9714,195819.0
2023-04-25 10:00:00,11.07,11.12,11.06,11.07,189227.0,9.9624,10.0074,9.9534,9.9624,189227.0
2023-04-25 10:05:00,11.07,11.1,11.05,11.05,180066.0,9.9624,9.9894,9.9444,9.9444,180066.0
2023-04-25 10:10:00,11.06,11.06,11.03,11.05,379984.0,9.9534,9.9534,9.9264,9.9444,379984.0
2023-04-25 10:15:00,11.05,11.08,11.04,11.07,153964.0,9.9444,9.9714,9.9354,9.9624,153964.0
2023-04-25 10:20:00,11.08,11.08,11.04,11.04,106573.0,9.9714,9.9714,9.9354,9.9354,106573.0
2023-04-25 10:25:00,11.04,11.09,11.04,11.09,153115.0,9.9354,9.9804,9.9354,9.9804,153115.0
2023-04-25 10:30:00,11.08,11.08,11.04,11.05,81818.0,9.9714,9.9714,9.9354,9.9444,81818.0
2023-04-25 10:35:00,11.05,11.06,11.01,11.03,100969.0,9.9444,9.9534,9.9084,9.9264,100969.0
2023-04-25 10:40:00,11.03,11.03,11.0,11.01,104094.0,9.9264,9.9264,9.8994,9.9084,104094.0
2023-04-25 10:45:00,11.01,11.05,11.0,11.05,256584.0,9.9084,9.9444,9.8994,9.9444,256584.0
2023-04-25 10:50:00,11.05,11.09,11.04,11.06,313924.0,9.9444,9.9804,9.9354,9.9534,313924.0
2023-04-25 10:55:00,11.06,11.07,11.05,11.07,133180.0,9.9534,9.9624,9.9444,9.9624,133180.0
2023-04-25 11:00:00,11.07,11.08,11.05,11.05,101077.0,9.9624,9.9714,9.9444,9.9444,101077.0
2023-04-25 11:05:00,11.06,11.07,11.05,11.05,79845.0,9.9534,9.9624,9.9444,9.9444,79845.0
2023-04-25 11:10:00,11.05,11.09,11.05,11.09,49788.0,9.9444,9.9804,9.9444,9.9804,49788.0
2023-04-25 11:15:00,11.09,11.09,11.06,11.06,109158.0,9.9804,9.9804,9.9534,9.9534,109158.0
2023-04-25 11:20:00,11.06,11.09,11.05,11.05,97586.0,9.9534,9.9804,9.9444,9.9444,97586.0
2023-04-25 11:25:00,11.05,11.06,11.05,11.05,56100.0,9.9444,9.9534,9.9444,9.9444,56100.0
2023-04-25 11:30:00,11.05,11.06,11.04,11.05,203045.0,9.9444,9.9534,9.9354,9.9444,203045.0
2023-04-25 11:35:00,11.05,11.06,11.05,11.05,27937.0,9.9444,9.9534,9.9444,9.9444,27937.0
2023-04-25 11:40:00,11.05,11.07,11.04,11.07,123740.0,9.9444,9.9624,9.9354,9.9624,123740.0
2023-04-25 11:45:00,11.07,11.08,11.06,11.08,39883.0,9.9624,9.9714,9.9534,9.9714,39883.0
2023-04-25 11:50:00,11.08,11.08,11.05,11.07,95874.0,9.9714,9.9714,9.9444,9.9624,95874.0
2023-04-25 11:55:00,11.06,11.08,11.05,11.07,102967.0,9.9534,9.9714,9.9444,9.9624,102967.0
2023-04-25 12:00:00,11.08,11.08,11.07,11.08,48772.0,9.9714,9.9714,9.9624,9.9714,48772.0
2023-04-25 12:05:00,11.08,11.1,11.07,11.1,46574.0,9.9714,9.9894,9.9624,9.9894,46574.0
2023-04-25 12:10:00,11.1,11.1,11.07,11.1,145950.0,9.9894,9.9894,9.9624,9.9894,145950.0
2023-04-25 12:15:00,11.1,11.13,11.09,11.13,493194.0,9.9894,10.0164,9.9804,10.0164,493194.0
2023-04-25 12:20:00,11.13,11.16,11.12,11.15,428788.0,10.0164,10.0434,10.0074,10.0344,428788.0
2023-04-25 12:25:00,11.15,11.15,11.12,11.13,144082.0,10.0344,10.0344,10.0074,10.0164,144082.0
2023-04-25 12:30:00,11.13,11.13,11.09,11.12,392646.0,10.0164,10.0164,9.9804,10.0074,392646.0
2023-04-25 12:35:00,11.12,11.14,11.09,11.1,217192.0,10.0074,10.0254,9.9804,9.9894,217192.0
2023-04-25 12:40:00,11.1,11.12,11.08,11.11,157896.0,9.9894,10.0074,9.9714,9.9984,157896.0
2023-04-25 12:45:00,11.1,11.12,11.09,11.11,211402.0,9.9894,10.0074,9.9804,9.9984,211402.0
2023-04-25 12:50:00,11.11,11.11,11.06,11.06,253685.0,9.9984,9.9984,9.9534,9.9534,253685.0
2023-04-25 12:55:00,11.06,11.06,11.01,11.02,328053.0,9.9534,9.9534,9.9084,9.9174,328053.0
2023-04-25 13:00:00,11.01,11.03,11.0,11.02,517411.0,9.9084,9.9264,9.8994,9.9174,517411.0
2023-04-25 13:05:00,11.02,11.02,10.94,10.94,241720.0,9.9174,9.9174,9.8454,9.8454,241720.0
2023-04-25 13:10:00,10.95,10.96,10.84,10.85,574043.0,9.8544,9.8634,9.7554,9.7644,574043.0
2023-04-25 13:15:00,10.84,10.87,10.8,10.87,329951.0,9.7554,9.7824,9.7194,9.7824,329951.0
2023-04-25 13:20:00,10.87,10.88,10.84,10.87,215238.0,9.7824,9.7914,9.7554,9.7824,215238.0
2023-04-25 13:25:00,10.87,10.9,10.87,10.9,144185.0,9.7824,9.8094,9.7824,9.8094,144185.0
2023-04-25 13:30:00,10.89,10.92,10.86,10.9,224656.0,9.8004,9.8274,9.7734,9.8094,224656.0
2023-04-25 13:35:00,10.9,10.92,10.89,10.9,121744.0,9.8094,9.8274,9.8004,9.8094,121744.0
2023-04-25 13:40:00,10.9,10.92,10.89,10.92,116955.0,9.8094,9.8274,9.8004,9.8274,116955.0
2023-04-25 13:45:00,10.92,10.94,10.89,10.91,162791.0,9.8274,9.8454,9.8004,9.8184,162791.0
2023-04-25 13:50:00,10.9,10.93,10.89,10.92,158495.0,9.8094,9.8364,9.8004,9.8274,158495.0
2023-04-25 13:55:00,10.92,10.92,10.89,10.89,48421.0,9.8274,9.8274,9.8004,9.8004,48421.0
2023-04-25 14:00:00,10.9,10.9,10.85,10.86,154140.0,9.8094,9.8094,9.7644,9.7734,154140.0
2023-04-25 14:05:00,10.85,10.89,10.85,10.88,102163.0,9.7644,9.8004,9.7644,9.7914,102163.0
2023-04-25 14:10:00,10.88,10.92,10.87,10.91,185333.0,9.7914,9.8274,9.7824,9.8184,185333.0
2023-04-25 14:15:00,10.91,10.94,10.9,10.93,157942.0,9.8184,9.8454,9.8094,9.8364,157942.0
2023-04-25 14:20:00,10.93,10.97,10.92,10.95,115172.0,9.8364,9.8724,9.8274,9.8544,115172.0
2023-04-25 14:25:00,10.96,10.98,10.95,10.97,83807.0,9.8634,9.8814,9.8544,9.8724,83807.0
2023-04-25 14:30:00,10.97,10.99,10.95,10.96,123047.0,9.8724,9.8904,9.8544,9.8634,123047.0
2023-04-25 14:35:00,10.96,10.97,10.94,10.95,120022.0,9.8634,9.8724,9.8454,9.8544,120022.0
2023-04-25 14:40:00,10.95,10.96,10.91,10.91,90396.0,9.8544,9.8634,9.8184,9.8184,90396.0
2023-04-25 14:45:00,10.92,10.94,10.9,10.94,109011.0,9.8274,9.8454,9.8094,9.8454,109011.0
2023-04-25 14:50:00,10.94,10.95,10.93,10.94,97982.0,9.8454,9.8544,9.8364,9.8454,97982.0
2023-04-25 14:55:00,10.93,10.94,10.92,10.94,57910.0,9.8364,9.8454,9.8274,9.8454,57910.0
2023-04-25 15:00:00,10.93,10.95,10.92,10.93,128810.0,9.8364,9.8544,9.8274,9.8364,128810.0
2023-04-25 15:05:00,10.93,10.94,10.92,10.93,51246.0,9.8364,9.8454,9.8274,9.8364,51246.0
2023-04-25 15:10:00,10.94,10.95,10.91,10.92,74994.0,9.8454,9.8544,9.8184,9.8274,74994.0
2023-04-25 15:15:00,10.92,10.94,10.91,10.92,96073.0,9.8274,9.8454,9.8184,9.8274,96073.0
2023-04-25 15:20:00,10.92,10.95,10.92,10.95,192151.0,9.8274,9.8544,9.8274,9.8544,192151.0
2023-04-25 15:25:00,10.95,10.95,10.91,10.91,110745.0,9.8544,9.8544,9.8184,9.8184,110745.0
2023-04-25 15:30:00,10.92,10.93,10.88,10.88,169408.0,9.8274,9.8364,9.7914,9.7914,169408.0
2023-04-25 15:35:00,10.88,10.91,10.87,10.91,377508.0,9.7914,9.8184,9.7824,9.8184,377508.0
2023-04-25 15:40:00,10.91,10.97,10.91,10.95,1490240.0,9.8184,9.8724,9.8184,9.8544,1490240.0
2023-04-25 15:45:00,10.95,10.98,10.95,10.96,530715.0,9.8544,9.8814,9.8544,9.8634,530715.0
2023-04-25 15:50:00,10.96,10.97,10.93,10.94,452148.0,9.8634,9.8724,9.8364,9.8454,452148.0
2023-04-25 15:55:00,10.94,10.95,10.93,10.93,964089.0,9.8454,9.8544,9.8364,9.8364,964089.0
2023-04-26 09:30:00,10.9,10.98,10.87,10.94,342163.0,9.8094,9.8814,9.7824,9.8454,342163.0
2023-04-26 09:35:00,10.94,11.0,10.93,10.99,188947.0,9.8454,9.8994,9.8364,9.8904,188947.0
2023-04-26 09:40:00,10.99,11.06,10.99,11.0,102533.0,9.8904,9.9534,9.8904,9.8994,102533.0
2023-04-26 09:45:00,11.0,11.04,10.98,11.0,181217.0,9.8994,9.9354,9.8814,9.8994,181217.0
2023-04-26 09:50:00,11.0,11.02,10.95,10.96,104743.0,9.8994,9.9174,9.8544,9.8634,104743.0
2023-04-26 09:55:00,10.96,10.97,10.89,10.9,110425.0,9.8634,9.8724,9.8004,9.8094,110425.0
2023-04-26 10:00:00,10.91,10.95,10.87,10.93,212197.0,9.8184,9.8544,9.7824,9.8364,212197.0
2023-04-26 10:05:00,10.93,10.95,10.86,10.88,151316.0,9.8364,9.8544,9.7734,9.7914,151316.0
2023-04-26 10:10:00,10.88,10.89,10.82,10.83,154428.0,9.7914,9.8004,9.7374,9.7464,154428.0
2023-04-26 10:15:00,10.83,10.84,10.8,10.8,140267.0,9.7464,9.7554,9.7194,9.7194,140267.0
2023-04-26 10:20:00,10.8,10.83,10.79,10.82,164534.0,9.7194,9.7464,9.7104,9.7374,164534.0
2023-04-26 10:25:00,10.82,10.83,10.79,10.8,134138.0,9.7374,9.7464,9.7104,9.7194,134138.0
2023-04-26 10:30:00,10.8,10.84,10.79,10.79,132095.0,9.7194,9.7554,9.7104,9.7104,132095.0
2023-04-26 10:35:00,10.79,10.86,10.79,10.85,190672.0,9.7104,9.7734,9.7104,9.7644,190672.0
2023-04-26 10:40:00,10.85,10.91,10.84,10.88,174806.0,9.7644,9.8184,9.7554,9.7914,174806.0
2023-04-26 10:45:00,10.88,10.89,10.85,10.87,147388.0,9.7914,9.8004,9.7644,9.7824,147388.0
2023-04-26 10:50:00,10.87,10.9,10.85,10.88,134372.0,9.7824,9.8094,9.7644,9.7914,134372.0
2023-04-26 10:55:00,10.88,10.92,10.87,10.91,147099.0,9.7914,9.8274,9.7824,9.8184,147099.0
2023-04-26 11:00:00,10.91,10.92,10.89,10.91,241860.0,9.8184,9.8274,9.8004,9.8184,241860.0
2023-04-26 11:05:00,10.91,10.96,10.9,10.95,208849.0,9.8184,9.8634,9.8094,9.8544,208849.0
2023-04-26 11:10:00,10.95,10.95,10.93,10.94,127722.0,9.8544,9.8544,9.8364,9.8454,127722.0
2023-04-26 11:15:00,10.94,10.96,10.93,10.94,241071.0,9.8454,9.8634,9.8364,9.8454,241071.0
2023-04-26 11:20:00,10.94,10.96,10.93,10.94,240409.0,9.8454,9.8634,9.8364,9.8454,240409.0
2023-04-26 11:25:00,10.93,10.98,10.93,10.96,563834.0,9.8364,9.8814,9.8364,9.8634,563834.0
2023-04-26 11:30:00,10.96,10.98,10.95,10.98,223142.0,9.8634,9.8814,9.8544,9.8814,223142.0
2023-04-26 11:35:00,10.98,10.98,10.92,10.93,279633.0,9.8814,9.8814,9.8274,9.8364,279633.0
2023-04-26 11:40:00,10.92,10.98,10.92,10.96,170541.0,9.8274,9.8814,9.8274,9.8634,170541.0
2023-04-26 11:45:00,10.96,10.99,10.96,10.99,169445.0,9.8634,9.8904,9.8634,9.8904,169445.0
2023-04-26 11:50:00,10.98,11.0,10.98,10.99,135774.0,9.8814,9.8994,9.8814,9.8904,135774.0
2023-04-26 11:55:00,11.0,11.03,10.99,11.02,148161.0,9.8994,9.9264,9.8904,9.9174,148161.0
2023-04-26 12:00:00,11.02,11.03,11.0,11.0,136881.0,9.9174,9.9264,9.8994,9.8994,136881.0
2023-04-26 12:05:00,11.01,11.01,10.99,10.99,68537.0,9.9084,9.9084,9.8904,9.8904,68537.0
2023-04-26 12:10:00,11.0,11.02,10.99,10.99,107580.0,9.8994,9.9174,9.8904,9.8904,107580.0
2023-04-26 12:15:00,11.0,11.02,10.98,10.99,136133.0,9.8994,9.9174,9.8814,9.8904,136133.0
2023-04-26 12:20:00,10.98,10.99,10.95,10.95,82142.0,9.8814,9.8904,9.8544,9.8544,82142.0
2023-04-26 12:25:00,10.96,10.97,10.94,10.95,117473.0,9.8634,9.8724,9.8454,9.8544,117473.0
2023-04-26 12:30:00,10.95,10.95,10.93,10.93,36727.0,9.8544,9.8544,9.8364,9.8364,36727.0
2023-04-26 12:35:00,10.93,10.96,10.91,10.95,158169.0,9.8364,9.8634,9.8184,9.8544,158169.0
2023-04-26 12:40:00,10.95,10.97,10.94,10.96,93964.0,9.8544,9.8724,9.8454,9.8634,93964.0
2023-04-26 12:45:00,10.96,10.97,10.95,10.96,99846.0,9.8634,9.8724,9.8544,9.8634,99846.0
2023-04-26 12:50:00,10.96,10.97,10.94,10.96,80527.0,9.8634,9.8724,9.8454,9.8634,80527.0
2023-04-26 12:55:00,10.96,10.96,10.94,10.95,75450.0,9.8634,9.8634,9.8454,9.8544,75450.0
2023-04-26 13:00:00,10.95,10.96,10.94,10.95,82777.0,9.8544,9.8634,9.8454,9.8544,82777.0
2023-04-26 13:05:00,10.95,10.95,10.93,10.93,45769.0,9.8544,9.8544,9.8364,9.8364,45769.0
2023-04-26 13:10:00,10.94,10.94,10.92,10.94,139968.0,9.8454,9.8454,9.8274,9.8454,139968.0
2023-04-26 13:15:00,10.94,10.96,10.93,10.95,194788.0,9.8454,9.8634,9.8364,9.8544,194788.0
2023-04-26 13:20:00,10.94,10.95,10.93,10.95,151052.0,9.8454,9.8544,9.8364,9.8544,151052.0
2023-04-26 13:25:00,10.95,10.96,10.94,10.95,209710.0,9.8544,9.8634,9.8454,9.8544,209710.0
2023-04-26 13:30:00,10.96,10.96,10.95,10.96,60105.0,9.8634,9.8634,9.8544,9.8634,60105.0
2023-04-26 13:35:00,10.95,10.98,10.95,10.96,106796.0,9.8544,9.8814,9.8544,9.8634,106796.0
2023-04-26 13:40:00,10.96,10.97,10.95,10.95,68006.0,9.8634,9.8724,9.8544,9.8544,68006.0
2023-04-26 13:45:00,10.95,10.96,10.92,10.93,146387.0,9.8544,9.8634,9.8274,9.8364,146387.0
2023-04-26 13:50:00,10.93,10.94,10.92,10.93,242294.0,9.8364,9.8454,9.8274,9.8364,242294.0
2023-04-26 13:55:00,10.93,10.93,10.9,10.91,133167.0,9.8364,9.8364,9.8094,9.8184,133167.0
2023-04-26 14:00:00,10.91,10.91,10.9,10.91,161820.0,9.8184,9.8184,9.8094,9.8184,161820.0
2023-04-26 14:05:00,10.91,10.91,10.85,10.87,429986.0,9.8184,9.8184,9.7644,9.7824,429986.0
2023-04-26 14:10:00,10.87,10.87,10.85,10.87,107304.0,9.7824,9.7824,9.7644,9.7824,107304.0
2023-04-26 14:15:00,10.87,10.87,10.83,10.84,72754.0,9.7824,9.7824,9.7464,9.7554,72754.0
2023-04-26 14:20:00,10.84,10.84,10.82,10.84,76981.0,9.7554,9.7554,9.7374,9.7554,76981.0
2023-04-26 14:25:00,10.84,10.86,10.83,10.85,55867.0,9.7554,9.7734,9.7464,9.7644,55867.0
2023-04-26 14:30:00,10.85,10.86,10.84,10.85,78639.0,9.7644,9.7734,9.7554,9.7644,78639.0
2023-04-26 14:35:00,10.84,10.85,10.79,10.8,199081.0,9.7554,9.7644,9.7104,9.7194,199081.0
2023-04-26 14:40:00,10.8,10.81,10.76,10.77,96350.0,9.7194,9.7284,9.6834,9.6924,96350.0
2023-04-26 14:45:00,10.77,10.77,10.74,10.75,223621.0,9.6924,9.6924,9.6654,9.6744,223621.0
2023-04-26 14:50:00,10.76,10.76,10.72,10.74,232655.0,9.6834,9.6834,9.6474,9.6654,232655.0
2023-04-26 14:55:00,10.74,10.77,10.73,10.76,606976.0,9.6654,9.6924,9.6564,9.6834,606976.0
2023-04-26 15:00:00,10.76,10.78,10.75,10.77,136032.0,9.6834,9.7014,9.6744,9.6924,136032.0
2023-04-26 15:05:00,10.77,10.78,10.75,10.78,160638.0,9.6924,9.7014,9.6744,9.7014,160638.0
2023-04-26 15:10:00,10.78,10.81,10.77,10.79,128681.0,9.7014,9.7284,9.6924,9.7104,128681.0
2023-04-26 15:15:00,10.79,10.8,10.75,10.76,94016.0,9.7104,9.7194,9.6744,9.6834,94016.0
2023-04-26 15:20:00,10.76,10.8,10.75,10.79,260504.0,9.6834,9.7194,9.6744,9.7104,260504.0
2023-04-26 15:25:00,10.78,10.81,10.78,10.8,183843.0,9.7014,9.7284,9.7014,9.7194,183843.0
2023-04-26 15:30:00,10.8,10.81,10.79,10.79,109490.0,9.7194,9.7284,9.7104,9.7104,109490.0
2023-04-26 15:35:00,10.79,10.8,10.78,10.79,133303.0,9.7104,9.7194,9.7014,9.7104,133303.0
2023-04-26 15:40:00,10.79,10.82,10.79,10.82,206443.0,9.7104,9.7374,9.7104,9.7374,206443.0
2023-04-26 15:45:00,10.81,10.82,10.8,10.82,337013.0,9.7284,9.7374,9.7194,9.7374,337013.0
2023-04-26 15:50:00,10.81,10.83,10.8,10.83,281490.0,9.7284,9.7464,9.7194,9.7464,281490.0
2023-04-26 15:55:00,10.82,10.84,10.82,10.83,825345.0,9.7374,9.7554,9.7374,9.7464,825345.0
2023-04-27 09:30:00,10.92,11.0,10.89,10.92,291321.0,9.8274,9.8994,9.8004,9.8274,291321.0
2023-04-27 09:35:00,10.93,10.93,10.88,10.89,99644.0,9.8364,9.8364,9.7914,9.8004,99644.0
2023-04-27 09:40:00,10.89,10.96,10.88,10.93,140712.0,9.8004,9.8634,9.7914,9.8364,140712.0
2023-04-27 09:45:00,10.93,10.96,10.91,10.92,83526.0,9.8364,9.8634,9.8184,9.8274,83526.0
2023-04-27 09:50:00,10.93,11.04,10.92,11.04,192140.0,9.8364,9.9354,9.8274,9.9354,192140.0
2023-04-27 09:55:00,11.04,11.09,11.03,11.05,133923.0,9.9354,9.9804,9.9264,9.9444,133923.0
2023-04-27 10:00:00,11.05,11.07,11.02,11.03,124676.0,9.9444,9.9624,9.9174,9.9264,124676.0
2023-04-27 10:05:00,11.04,11.05,10.98,10.98,151968.0,9.9354,9.9444,9.8814,9.8814,151968.0
2023-04-27 10:10:00,10.97,11.05,10.97,11.04,132370.0,9.8724,9.9444,9.8724,9.9354,132370.0
2023-04-27 10:15:00,11.04,11.04,10.98,10.99,114107.0,9.9354,9.9354,9.8814,9.8904,114107.0
2023-04-27 10:20:00,10.98,10.99,10.94,10.96,95866.0,9.8814,9.8904,9.8454,9.8634,95866.0
2023-04-27 10:25:00,10.96,10.98,10.95,10.97,143406.0,9.8634,9.8814,9.8544,9.8724,143406.0
2023-04-27 10:30:00,10.97,11.01,10.97,11.01,80613.0,9.8724,9.9084,9.8724,9.9084,80613.0
2023-04-27 10:35:00,11.0,11.02,10.98,11.0,98375.0,9.8994,9.9174,9.8814,9.8994,98375.0
2023-04-27 10:40:00,11.0,11.0,10.95,10.98,103844.0,9.8994,9.8994,9.8544,9.8814,103844.0
2023-04-27 10:45:00,10.97,10.99,10.95,10.96,92392.0,9.8724,9.8904,9.8544,9.8634,92392.0
2023-04-27 10:50:00,10.96,10.97,10.92,10.93,80048.0,9.8634,9.8724,9.8274,9.8364,80048.0
2023-04-27 10:55:00,10.93,10.97,10.92,10.96,102619.0,9.8364,9.8724,9.8274,9.8634,102619.0
2023-04-27 11:00:00,10.96,10.97,10.95,10.96,61321.0,9.8634,9.8724,9.8544,9.8634,61321.0
2023-04-27 11:05:00,10.96,10.98,10.96,10.97,68133.0,9.8634,9.8814,9.8634,9.8724,68133.0
2023-04-27 11:10:00,10.98,10.99,10.95,10.96,59348.0,9.8814,9.8904,9.8544,9.8634,59348.0
2023-04-27 11:15:00,10.96,10.98,10.94,10.97,64845.0,9.8634,9.8814,9.8454,9.8724,64845.0
2023-04-27 11:20:00,10.97,11.03,10.97,11.03,91164.0,9.8724,9.9264,9.8724,9.9264,91164.0
2023-04-27 11:25:00,11.03,11.06,11.02,11.03,111705.0,9.9264,9.9534,9.9174,9.9264,111705.0
2023-04-27 11:30:00,11.04,11.04,11.02,11.03,92341.0,9.9354,9.9354,9.9174,9.9264,92341.0
2023-04-27 11:35:00,11.02,11.03,11.0,11.03,58888.0,9.9174,9.9264,9.8994,9.9264,58888.0
2023-04-27 11:40:00,11.03,11.06,11.02,11.05,52344.0,9.9264,9.9534,9.9174,9.9444,52344.0
2023-04-27 11:45:00,11.05,11.06,11.03,11.04,51816.0,9.9444,9.9534,9.9264,9.9354,51816.0
2023-04-27 11:50:00,11.04,11.06,11.03,11.04,50709.0,9.9354,9.9534,9.9264,9.9354,50709.0
2023-04-27 11:55:00,11.04,11.09,11.04,11.08,57347.0,9.9354,9.9804,9.9354,9.9714,57347.0
2023-04-27 12:00:00,11.08,11.14,11.08,11.13,154823.0,9.9714,10.0254,9.9714,10.0164,154823.0
2023-04-27 12:05:00,11.13,11.14,11.1,11.12,57387.0,10.0164,10.0254,9.9894,10.0074,57387.0
2023-04-27 12:10:00,11.12,11.13,11.11,11.13,139166.0,10.0074,10.0164,9.9984,10.0164,139166.0
2023-04-27 12:15:00,11.12,11.16,11.12,11.13,301409.0,10.0074,10.0434,10.0074,10.0164,301409.0
2023-04-27 12:20:00,11.12,11.13,11.1,11.12,140347.0,10.0074,10.0164,9.9894,10.0074,140347.0
2023-04-27 12:25:00,11.12,11.14,11.11,11.13,60484.0,10.0074,10.0254,9.9984,10.0164,60484.0
2023-04-27 12:30:00,11.13,11.14,11.11,11.13,66487.0,10.0164,10.0254,9.9984,10.0164,66487.0
2023-04-27 12:35:00,11.13,11.14,11.1,11.13,144263.0,10.0164,10.0254,9.9894,10.0164,144263.0
2023-04-27 12:40:00,11.12,11.13,11.09,11.1,91491.0,10.0074,10.0164,9.9804,9.9894,91491.0
2023-04-27 12:45:00,11.1,11.12,11.09,11.12,101467.0,9.9894,10.0074,9.9804,10.0074,101467.0
2023-04-27 12:50:00,11.12,11.14,11.11,11.13,58842.0,10.0074,10.0254,9.9984,10.0164,58842.0
2023-04-27 12:55:00,11.12,11.13,11.11,11.12,75518.0,10.0074,10.0164,9.9984,10.0074,75518.0
2023-04-27 13:00:00,11.12,11.14,11.11,11.13,55996.0,10.0074,10.0254,9.9984,10.0164,55996.0
2023-04-27 13:05:00,11.13,11.14,11.11,11.12,59196.0,10.0164,10.0254,9.9984,10.0074,59196.0
2023-04-27 13:10:00,11.12,11.13,11.11,11.12,40610.0,10.0074,10.0164,9.9984,10.0074,40610.0
2023-04-27 13:15:00,11.12,11.14,11.1,11.11,117376.0,10.0074,10.0254,9.9894,9.9984,117376.0
2023-04-27 13:20:00,11.11,11.15,11.11,11.13,225858.0,9.9984,10.0344,9.9984,10.0164,225858.0
2023-04-27 13:25:00,11.12,11.14,11.12,11.13,43349.0,10.0074,10.0254,10.0074,10.0164,43349.0
2023-04-27 13:30:00,11.14,11.15,11.12,11.13,117436.0,10.0254,10.0344,10.0074,10.0164,117436.0
2023-04-27 13:35:00,11.13,11.17,11.12,11.15,260775.0,10.0164,10.0524,10.0074,10.0344,260775.0
2023-04-27 13:40:00,11.14,11.17,11.14,11.16,102991.0,10.0254,10.0524,10.0254,10.0434,102991.0
2023-04-27 13:45:00,11.17,11.18,11.15,11.17,61716.0,10.0524,10.0614,10.0344,10.0524,61716.0
2023-04-27 13:50:00,11.17,11.17,11.15,11.16,37329.0,10.0524,10.0524,10.0344,10.0434,37329.0
2023-04-27 13:55:00,11.15,11.15,11.12,11.13,74401.0,10.0344,10.0344,10.0074,10.0164,74401.0
2023-04-27 14:00:00,11.12,11.14,11.12,11.13,70076.0,10.0074,10.0254,10.0074,10.0164,70076.0
2023-04-27 14:05:00,11.13,11.13,11.1,11.12,48035.0,10.0164,10.0164,9.9894,10.0074,48035.0
2023-04-27 14:10:00,11.12,11.14,11.11,11.13,33222.0,10.0074,10.0254,9.9984,10.0164,33222.0
2023-04-27 14:15:00,11.13,11.17,11.13,11.17,54945.0,10.0164,10.0524,10.0164,10.0524,54945.0
2023-04-27 14:20:00,11.17,11.17,11.16,11.17,12217.0,10.0524,10.0524,10.0434,10.0524,12217.0
2023-04-27 14:25:00,11.17,11.2,11.16,11.2,109917.0,10.0524,10.0794,10.0434,10.0794,109917.0
2023-04-27 14:30:00,11.2,11.2,11.17,11.19,66633.0,10.0794,10.0794,10.0524,10.0704,66633.0
2023-04-27 14:35:00,11.19,11.2,11.17,11.18,85010.0,10.0704,10.0794,10.0524,10.0614,85010.0
2023-04-27 14:40:00,11.18,11.19,11.16,11.19,37994.0,10.0614,10.0704,10.0434,10.0704,37994.0
2023-04-27 14:45:00,11.19,11.19,11.17,11.19,50974.0,10.0704,10.0704,10.0524,10.0704,50974.0
2023-04-27 14:50:00,11.18,11.19,11.17,11.18,61003.0,10.0614,10.0704,10.0524,10.0614,61003.0
2023-04-27 14:55:00,11.18,11.2,11.18,11.18,39230.0,10.0614,10.0794,10.0614,10.0614,39230.0
2023-04-27 15:00:00,11.19,11.21,11.18,11.21,86694.0,10.0704,10.0884,10.0614,10.0884,86694.0
2023-04-27 15:05:00,11.21,11.21,11.18,11.19,59656.0,10.0884,10.0884,10.0614,10.0704,59656.0
2023-04-27 15:10:00,11.19,11.2,11.17,11.18,100394.0,10.0704,10.0794,10.0524,10.0614,100394.0
2023-04-27 15:15:00,11.19,11.19,11.17,11.18,105760.0,10.0704,10.0704,10.0524,10.0614,105760.0
2023-04-27 15:20:00,11.19,11.19,11.15,11.17,111538.0,10.0704,10.0704,10.0344,10.0524,111538.0
2023-04-27 15:25:00,11.17,11.18,11.16,11.17,110084.0,10.0524,10.0614,10.0434,10.0524,110084.0
2023-04-27 15:30:00,11.17,11.17,11.15,11.16,85320.0,10.0524,10.0524,10.0344,10.0434,85320.0
2023-04-27 15:35:00,11.15,11.16,11.15,11.16,63180.0,10.0344,10.0434,10.0344,10.0434,63180.0
2023-04-27 15:40:00,11.16,11.17,11.14,11.15,214619.0,10.0434,10.0524,10.0254,10.0344,214619.0
2023-04-27 15:45:00,11.15,11.16,11.13,11.16,205666.0,10.0344,10.0434,10.0164,10.0434,205666.0
2023-04-27 15:50:00,11.15,11.17,11.15,11.16,399417.0,10.0344,10.0524,10.0344,10.0434,399417.0
2023-04-27 15:55:00,11.16,11.17,11.14,11.15,744653.0,10.0434,10.0524,10.0254,10.0344,744653.0
2023-04-28 09:30:00,11.09,11.19,11.05,11.18,308001.0,9.9804,10.0704,9.9444,10.0614,308001.0
2023-04-28 09:35:00,11.18,11.21,11.16,11.19,80439.0,10.0614,10.0884,10.0434,10.0704,80439.0
2023-04-28 09:40:00,11.19,11.24,11.17,11.22,142081.0,10.0704,10.1154,10.0524,10.0974,142081.0
2023-04-28 09:45:00,11.23,11.3,11.22,11.27,110450.0,10.1064,10.1694,10.0974,10.1424,110450.0
2023-04-28 09:50:00,11.27,11.3,11.25,11.28,69051.0,10.1424,10.1694,10.1244,10.1514,69051.0
2023-04-28 09:55:00,11.29,11.3,11.24,11.25,209548.0,10.1604,10.1694,10.1154,10.1244,209548.0
2023-04-28 10:00:00,11.25,11.31,11.24,11.27,99856.0,10.1244,10.1784,10.1154,10.1424,99856.0
2023-04-28 10:05:00,11.27,11.32,11.26,11.29,82854.0,10.1424,10.1874,10.1334,10.1604,82854.0
2023-04-28 10:10:00,11.29,11.32,11.28,11.32,97597.0,10.1604,10.1874,10.1514,10.1874,97597.0
2023-04-28 10:15:00,11.31,11.34,11.31,11.32,120583.0,10.1784,10.2054,10.1784,10.1874,120583.0
2023-04-28 10:20:00,11.32,11.34,11.31,11.34,110607.0,10.1874,10.2054,10.1784,10.2054,110607.0
2023-04-28 10:25:00,11.33,11.35,11.31,11.32,96724.0,10.1964,10.2144,10.1784,10.1874,96724.0
2023-04-28 10:30:00,11.33,11.34,11.27,11.28,206690.0,10.1964,10.2054,10.1424,10.1514,206690.0
2023-04-28 10:35:00,11.27,11.3,11.22,11.27,180774.0,10.1424,10.1694,10.0974,10.1424,180774.0
2023-04-28 10:40:00,11.27,11.34,11.26,11.32,131537.0,10.1424,10.2054,10.1334,10.1874,131537.0
2023-04-28 10:45:00,11.33,11.37,11.31,11.34,102002.0,10.1964,10.2324,10.1784,10.2054,102002.0
2023-04-28 10:50:00,11.35,11.35,11.32,11.33,79499.0,10.2144,10.2144,10.1874,10.1964,79499.0
2023-04-28 10:55:00,11.32,11.33,11.25,11.26,170053.0,10.1874,10.1964,10.1244,10.1334,170053.0
2023-04-28 11:00:00,11.26,11.26,11.18,11.2,159757.0,10.1334,10.1334,10.0614,10.0794,159757.0
2023-04-28 11:05:00,11.21,11.28,11.19,11.26,114316.0,10.0884,10.1514,10.0704,10.1334,114316.0
2023-04-28 11:10:00,11.27,11.3,11.26,11.29,103627.0,10.1424,10.1694,10.1334,10.1604,103627.0
2023-04-28 11:15:00,11.29,11.34,11.28,11.34,212770.0,10.1604,10.2054,10.1514,10.2054,212770.0
2023-04-28 11:20:00,11.34,11.36,11.33,11.33,171280.0,10.2054,10.2234,10.1964,10.1964,171280.0
2023-04-28 11:25:00,11.33,11.35,11.32,11.33,101157.0,10.1964,10.2144,10.1874,10.1964,101157.0
2023-04-28 11:30:00,11.33,11.36,11.33,11.35,112066.0,10.1964,10.2234,10.1964,10.2144,112066.0
2023-04-28 11:35:00,11.35,11.35,11.32,11.33,85724.0,10.2144,10.2144,10.1874,10.1964,85724.0
2023-04-28 11:40:00,11.33,11.34,11.29,11.3,230408.0,10.1964,10.2054,10.1604,10.1694,230408.0
2023-04-28 11:45:00,11.3,11.33,11.28,11.32,740165.0,10.1694,10.1964,10.1514,10.1874,740165.0
2023-04-28 11:50:00,11.33,11.34,11.29,11.31,153280.0,10.1964,10.2054,10.1604,10.1784,153280.0
2023-04-28 11:55:00,11.31,11.33,11.28,11.29,431288.0,10.1784,10.1964,10.1514,10.1604,431288.0
2023-04-28 12:00:00,11.29,11.31,11.25,11.27,197565.0,10.1604,10.1784,10.1244,10.1424,197565.0
2023-04-28 12:05:00,11.26,11.3,11.26,11.29,123832.0,10.1334,10.1694,10.1334,10.1604,123832.0
2023-04-28 12:10:00,11.29,11.3,11.25,11.25,106596.0,10.1604,10.1694,10.1244,10.1244,106596.0
2023-04-28 12:15:00,11.25,11.25,11.2,11.2,211279.0,10.1244,10.1244,10.0794,10.0794,211279.0
2023-04-28 12:20:00,11.21,11.22,11.18,11.2,349901.0,10.0884,10.0974,10.0614,10.0794,349901.0
2023-04-28 12:25:00,11.19,11.21,11.18,11.19,153576.0,10.0704,10.0884,10.0614,10.0704,153576.0
2023-04-28 12:30:00,11.2,11.22,11.19,11.21,223219.0,10.0794,10.0974,10.0704,10.0884,223219.0
2023-04-28 12:35:00,11.22,11.24,11.2,11.23,119772.0,10.0974,10.1154,10.0794,10.1064,119772.0
2023-04-28 12:40:00,11.23,11.27,11.22,11.26,81956.0,10.1064,10.1424,10.0974,10.1334,81956.0
2023-04-28 12:45:00,11.26,11.27,11.24,11.25,83462.0,10.1334,10.1424,10.1154,10.1244,83462.0
2023-04-28 12:50:00,11.25,11.26,11.23,11.25,27553.0,10.1244,10.1334,10.1064,10.1244,27553.0
2023-04-28 12:55:00,11.25,11.27,11.24,11.26,47021.0,10.1244,10.1424,10.1154,10.1334,47021.0
2023-04-28 13:00:00,11.26,11.27,11.23,11.26,49195.0,10.1334,10.1424,10.1064,10.1334,49195.0
2023-04-28 13:05:00,11.26,11.26,11.25,11.25,22242.0,10.1334,10.1334,10.1244,10.1244,22242.0
2023-04-28 13:10:00,11.25,11.27,11.24,11.27,50369.0,10.1244,10.1424,10.1154,10.1424,50369.0
2023-04-28 13:15:00,11.26,11.26,11.25,11.25,80719.0,10.1334,10.1334,10.1244,10.1244,80719.0
2023-04-28 13:20:00,11.26,11.26,11.23,11.24,60239.0,10.1334,10.1334,10.1064,10.1154,60239.0
2023-04-28 13:25:00,11.24,11.25,11.22,11.23,277091.0,10.1154,10.1244,10.0974,10.1064,277091.0
2023-04-28 13:30:00,11.23,11.27,11.22,11.25,201441.0,10.1064,10.1424,10.0974,10.1244,201441.0
2023-04-28 13:35:00,11.25,11.26,11.21,11.21,102354.0,10.1244,10.1334,10.0884,10.0884,102354.0
2023-04-28 13:40:00,11.21,11.24,11.2,11.21,208257.0,10.0884,10.1154,10.0794,10.0884,208257.0
2023-04-28 13:45:00,11.22,11.23,11.2,11.21,79782.0,10.0974,10.1064,10.0794,10.0884,79782.0
2023-04-28 13:50:00,11.21,11.22,11.19,11.21,238348.0,10.0884,10.0974,10.0704,10.0884,238348.0
2023-04-28 13:55:00,11.21,11.22,11.18,11.19,189023.0,10.0884,10.0974,10.0614,10.0704,189023.0
2023-04-28 14:00:00,11.2,11.24,11.19,11.21,231628.0,10.0794,10.1154,10.0704,10.0884,231628.0
2023-04-28 14:05:00,11.21,11.23,11.21,11.22,154068.0,10.0884,10.1064,10.0884,10.0974,154068.0
2023-04-28 14:10:00,11.21,11.22,11.19,11.21,169459.0,10.0884,10.0974,10.0704,10.0884,169459.0
2023-04-28 14:15:00,11.2,11.22,11.19,11.21,84330.0,10.0794,10.0974,10.0704,10.0884,84330.0
2023-04-28 14:20:00,11.21,11.22,11.18,11.19,100118.0,10.0884,10.0974,10.0614,10.0704,100118.0
2023-04-28 14:25:00,11.18,11.19,11.14,11.16,174099.0,10.0614,10.0704,10.0254,10.0434,174099.0
2023-04-28 14:30:00,11.16,11.17,11.13,11.14,595417.0,10.0434,10.0524,10.0164,10.0254,595417.0
2023-04-28 14:35:00,11.15,11.15,11.12,11.13,100189.0,10.0344,10.0344,10.0074,10.0164,100189.0
2023-04-28 14:40:00,11.13,11.17,11.13,11.15,132452.0,10.0164,10.0524,10.0164,10.0344,132452.0
2023-04-28 14:45:00,11.15,11.18,11.15,11.15,118987.0,10.0344,10.0614,10.0344,10.0344,118987.0
2023-04-28 14:50:00,11.15,11.16,11.12,11.13,270259.0,10.0344,10.0434,10.0074,10.0164,270259.0
2023-04-28 14:55:00,11.12,11.16,11.12,11.15,112759.0,10.0074,10.0434,10.0074,10.0344,112759.0
2023-04-28 15:00:00,11.15,11.17,11.14,11.16,101817.0,10.0344,10.0524,10.0254,10.0434,101817.0
2023-04-28 15:05:00,11.16,11.2,11.16,11.19,121930.0,10.0434,10.0794,10.0434,10.0704,121930.0
2023-04-28 15:10:00,11.19,11.2,11.17,11.19,148124.0,10.0704,10.0794,10.0524,10.0704,148124.0
2023-04-28 15:15:00,11.19,11.2,11.18,11.19,80435.0,10.0704,10.0794,10.0614,10.0704,80435.0
2023-04-28 15:20:00,11.19,11.2,11.18,11.18,116576.0,10.0704,10.0794,10.0614,10.0614,116576.0
2023-04-28 15:25:00,11.18,11.22,11.18,11.2,330743.0,10.0614,10.0974,10.0614,10.0794,330743.0
2023-04-28 15:30:00,11.2,11.21,11.19,11.21,419159.0,10.0794,10.0884,10.0704,10.0884,419159.0
2023-04-28 15:35:00,11.2,11.23,11.18,11.2,521614.0,10.0794,10.1064,10.0614,10.0794,521614.0
2023-04-28 15:40:00,11.2,11.21,11.18,11.21,331978.0,10.0794,10.0884,10.0614,10.0884,331978.0
2023-04-28 15:45:00,11.21,11.24,11.18,11.21,595866.0,10.0884,10.1154,10.0614,10.0884,595866.0
2023-04-28 15:50:00,11.21,11.21,11.18,11.19,601535.0,10.0884,10.0884,10.0614,10.0704,601535.0
2023-04-28 15:55:00,11.19,11.21,11.18,11.2,929884.0,10.0704,10.0884,10.0614,10.0794,929884.0
2023-05-01 09:30:00,11.21,11.22,11.04,11.12,268927.0,10.0884,10.0974,9.9354,10.0074,268927.0
2023-05-01 09:35:00,11.11,11.14,11.07,11.12,92672.0,9.9984,10.0254,9.9624,10.0074,92672.0
2023-05-01 09:40:00,11.12,11.13,11.06,11.1,152693.0,10.0074,10.0164,9.9534,9.9894,152693.0
2023-05-01 09:45:00,11.11,11.21,11.1,11.2,242405.0,9.9984,10.0884,9.9894,10.0794,242405.0
2023-05-01 09:50:00,11.19,11.22,11.14,11.15,119631.0,10.0704,10.0974,10.0254,10.0344,119631.0
2023-05-01 09:55:00,11.16,11.18,11.14,11.16,59771.0,10.0434,10.0614,10.0254,10.0434,59771.0
2023-05-01 10:00:00,11.15,11.17,11.1,11.13,237829.0,10.0344,10.0524,9.9894,10.0164,237829.0
2023-05-01 10:05:00,11.13,11.17,11.13,11.16,111232.0,10.0164,10.0524,10.0164,10.0434,111232.0
2023-05-01 10:10:00,11.16,11.18,11.15,11.18,67584.0,10.0434,10.0614,10.0344,10.0614,67584.0
2023-05-01 10:15:00,11.17,11.24,11.17,11.21,90775.0,10.0524,10.1154,10.0524,10.0884,90775.0
2023-05-01 10:20:00,11.21,11.22,11.14,11.16,85202.0,10.0884,10.0974,10.0254,10.0434,85202.0
2023-05-01 10:25:00,11.16,11.19,11.15,11.18,86897.0,10.0434,10.0704,10.0344,10.0614,86897.0
2023-05-01 10:30:00,11.18,11.21,11.18,11.21,79325.0,10.0614,10.0884,10.0614,10.0884,79325.0
2023-05-01 10:35:00,11.21,11.22,11.15,11.21,422055.0,10.0884,10.0974,10.0344,10.0884,422055.0
2023-05-01 10:40:00,11.21,11.24,11.19,11.22,99603.0,10.0884,10.1154,10.0704,10.0974,99603.0
2023-05-01 10:45:00,11.23,11.25,11.21,11.22,110749.0,10.1064,10.1244,10.0884,10.0974,110749.0
2023-05-01 10:50:00,11.22,11.22,11.17,11.17,112026.0,10.0974,10.0974,10.0524,10.0524,112026.0
2023-05-01 10:55:00,11.18,11.2,11.16,11.18,98079.0,10.0614,10.0794,10.0434,10.0614,98079.0
2023-05-01 11:00:00,11.18,11.19,11.14,11.17,67684.0,10.0614,10.0704,10.0254,10.0524,67684.0
2023-05-01 11:05:00,11.16,11.17,11.08,11.09,242253.0,10.0434,10.0524,9.9714,9.9804,242253.0
2023-05-01 11:10:00,11.09,11.1,11.04,11.04,591098.0,9.9804,9.9894,9.9354,9.9354,591098.0
2023-05-01 11:15:00,11.04,11.05,11.01,11.03,301909.0,9.9354,9.9444,9.9084,9.9264,301909.0
2023-05-01 11:20:00,11.04,11.05,11.03,11.03,99138.0,9.9354,9.9444,9.9264,9.9264,99138.0
2023-05-01 11:25:00,11.03,11.03,10.99,11.01,576271.0,9.9264,9.9264,9.8904,9.9084,576271.0
2023-05-01 11:30:00,11.02,11.02,10.98,11.0,105503.0,9.9174,9.9174,9.8814,9.8994,105503.0
2023-05-01 11:35:00,11.0,11.01,10.98,11.0,69137.0,9.8994,9.9084,9.8814,9.8994,69137.0
2023-05-01 11:40:00,10.99,11.0,10.95,10.99,109893.0,9.8904,9.8994,9.8544,9.8904,109893.0
2023-05-01 11:45:00,10.99,11.01,10.98,11.0,149602.0,9.8904,9.9084,9.8814,9.8994,149602.0
2023-05-01 11:50:00,11.0,11.03,11.0,11.01,118641.0,9.8994,9.9264,9.8994,9.9084,118641.0
2023-05-01 11:55:00,11.02,11.02,11.0,11.01,91324.0,9.9174,9.9174,9.8994,9.9084,91324.0
2023-05-01 12:00:00,11.01,11.07,11.0,11.07,232873.0,9.9084,9.9624,9.8994,9.9624,232873.0
2023-05-01 12:05:00,11.07,11.09,11.05,11.08,389596.0,9.9624,9.9804,9.9444,9.9714,389596.0
2023-05-01 12:10:00,11.08,11.08,11.06,11.07,73838.0,9.9714,9.9714,9.9534,9.9624,73838.0
2023-05-01 12:15:00,11.07,11.12,11.06,11.1,334208.0,9.9624,10.0074,9.9534,9.9894,334208.0
2023-05-01 12:20:00,11.1,11.11,11.09,11.11,152906.0,9.9894,9.9984,9.9804,9.9984,152906.0
2023-05-01 12:25:00,11.11,11.11,11.09,11.1,129300.0,9.9984,9.9984,9.9804,9.9894,129300.0
2023-05-01 12:30:00,11.1,11.15,11.09,11.15,115919.0,9.9894,10.0344,9.9804,10.0344,115919.0
2023-05-01 12:35:00,11.15,11.16,11.13,11.14,62992.0,10.0344,10.0434,10.0164,10.0254,62992.0
2023-05-01 12:40:00,11.13,11.14,11.12,11.12,73145.0,10.0164,10.0254,10.0074,10.0074,73145.0
2023-05-01 12:45:00,11.12,11.13,11.07,11.08,477679.0,10.0074,10.0164,9.9624,9.9714,477679.0
2023-05-01 12:50:00,11.08,11.08,11.04,11.05,367084.0,9.9714,9.9714,9.9354,9.9444,367084.0
2023-05-01 12:55:00,11.05,11.06,11.04,11.05,62240.0,9.9444,9.9534,9.9354,9.9444,62240.0
2023-05-01 13:00:00,11.05,11.05,11.01,11.01,106874.0,9.9444,9.9444,9.9084,9.9084,106874.0
2023-05-01 13:05:00,11.02,11.07,11.01,11.07,260112.0,9.9174,9.9624,9.9084,9.9624,260112.0
2023-05-01 13:10:00,11.07,11.07,11.03,11.04,129753.0,9.9624,9.9624,9.9264,9.9354,129753.0
2023-05-01 13:15:00,11.04,11.06,11.03,11.05,45301.0,9.9354,9.9534,9.9264,9.9444,45301.0
2023-05-01 13:20:00,11.05,11.07,11.05,11.07,27944.0,9.9444,9.9624,9.9444,9.9624,27944.0
2023-05-01 13:25:00,11.07,11.07,11.04,11.05,123897.0,9.9624,9.9624,9.9354,9.9444,123897.0
2023-05-01 13:30:00,11.04,11.05,11.01,11.03,192907.0,9.9354,9.9444,9.9084,9.9264,192907.0
2023-05-01 13:35:00,11.04,11.05,11.0,11.01,81623.0,9.9354,9.9444,9.8994,9.9084,81623.0
2023-05-01 13:40:00,11.02,11.03,11.01,11.03,23489.0,9.9174,9.9264,9.9084,9.9264,23489.0
2023-05-01 13:45:00,11.03,11.04,11.01,11.03,69627.0,9.9264,9.9354,9.9084,9.9264,69627.0
2023-05-01 13:50:00,11.03,11.03,11.01,11.03,27200.0,9.9264,9.9264,9.9084,9.9264,27200.0
2023-05-01 13:55:00,11.02,11.04,11.02,11.04,34825.0,9.9174,9.9354,9.9174,9.9354,34825.0
2023-05-01 14:00:00,11.04,11.09,11.04,11.05,132614.0,9.9354,9.9804,9.9354,9.9444,132614.0
2023-05-01 14:05:00,11.05,11.06,11.03,11.05,39544.0,9.9444,9.9534,9.9264,9.9444,39544.0
2023-05-01 14:10:00,11.05,11.06,11.04,11.04,52418.0,9.9444,9.9534,9.9354,9.9354,52418.0
2023-05-01 14:15:00,11.04,11.05,11.03,11.04,40863.0,9.9354,9.9444,9.9264,9.9354,40863.0
2023-05-01 14:20:00,11.04,11.05,11.03,11.04,50390.0,9.9354,9.9444,9.9264,9.9354,50390.0
2023-05-01 14:25:00,11.05,11.05,11.02,11.03,32349.0,9.9444,9.9444,9.9174,9.9264,32349.0
2023-05-01 14:30:00,11.03,11.03,10.98,10.98,55368.0,9.9264,9.9264,9.8814,9.8814,55368.0
2023-05-01 14:35:00,10.98,11.02,10.98,11.02,86283.0,9.8814,9.9174,9.8814,9.9174,86283.0
2023-05-01 14:40:00,11.02,11.05,11.0,11.04,78043.0,9.9174,9.9444,9.8994,9.9354,78043.0
2023-05-01 14:45:00,11.04,11.06,11.02,11.03,88705.0,9.9354,9.9534,9.9174,9.9264,88705.0
2023-05-01 14:50:00,11.02,11.04,11.02,11.03,39114.0,9.9174,9.9354,9.9174,9.9264,39114.0
2023-05-01 14:55:00,11.03,11.04,11.02,11.04,89674.0,9.9264,9.9354,9.9174,9.9354,89674.0
2023-05-01 15:00:00,11.04,11.05,11.02,11.03,95770.0,9.9354,9.9444,9.9174,9.9264,95770.0
2023-05-01 15:05:00,11.03,11.04,11.02,11.03,70153.0,9.9264,9.9354,9.9174,9.9264,70153.0
2023-05-01 15:10:00,11.03,11.03,11.01,11.02,57744.0,9.9264,9.9264,9.9084,9.9174,57744.0
2023-05-01 15:15:00,11.01,11.02,10.99,11.0,65760.0,9.9084,9.9174,9.8904,9.8994,65760.0
2023-05-01 15:20:00,11.0,11.01,10.99,11.0,94081.0,9.8994,9.9084,9.8904,9.8994,94081.0
2023-05-01 15:25:00,10.99,11.0,10.98,11.0,147942.0,9.8904,9.8994,9.8814,9.8994,147942.0
2023-05-01 15:30:00,11.0,11.01,10.98,10.99,136265.0,9.8994,9.9084,9.8814,9.8904,136265.0
2023-05-01 15:35:00,11.0,11.0,10.96,10.96,94324.0,9.8994,9.8994,9.8634,9.8634,94324.0
2023-05-01 15:40:00,10.97,10.97,10.95,10.96,193236.0,9.8724,9.8724,9.8544,9.8634,193236.0
2023-05-01 15:45:00,10.96,10.99,10.96,10.99,342525.0,9.8634,9.8904,9.8634,9.8904,342525.0
2023-05-01 15:50:00,10.99,11.0,10.97,10.99,326977.0,9.8904,9.8994,9.8724,9.8904,326977.0
2023-05-01 15:55:00,10.99,11.0,10.98,10.99,543388.0,9.8904,9.8994,9.8814,9.8904,543388.0
2023-05-02 09:30:00,10.93,10.94,10.82,10.89,308445.0,9.8364,9.8454,9.7374,9.8004,308445.0
2023-05-02 09:35:00,10.88,10.9,10.84,10.87,117283.0,9.7914,9.8094,9.7554,9.7824,117283.0
2023-05-02 09:40:00,10.87,10.91,10.74,10.75,178016.0,9.7824,9.8184,9.6654,9.6744,178016.0
2023-05-02 09:45:00,10.75,10.77,10.72,10.72,142839.0,9.6744,9.6924,9.6474,9.6474,142839.0
2023-05-02 09:50:00,10.72,10.73,10.67,10.71,188757.0,9.6474,9.6564,9.6024,9.6384,188757.0
2023-05-02 09:55:00,10.71,10.71,10.61,10.61,240308.0,9.6384,9.6384,9.5484,9.5484,240308.0
2023-05-02 10:00:00,10.62,10.63,10.55,10.58,407317.0,9.5574,9.5664,9.4944,9.5214,407317.0
2023-05-02 10:05:00,10.57,10.58,10.53,10.54,315659.0,9.5124,9.5214,9.4764,9.4854,315659.0
2023-05-02 10:10:00,10.54,10.55,10.39,10.4,1125737.0,9.4854,9.4944,9.3504,9.3594,1125737.0
2023-05-02 10:15:00,10.39,10.41,10.31,10.33,611867.0,9.3504,9.3684,9.2784,9.2964,611867.0
2023-05-02 10:20:00,10.33,10.44,10.31,10.43,394351.0,9.2964,9.3954,9.2784,9.3864,394351.0
2023-05-02 10:25:00,10.42,10.48,10.35,10.36,452733.0,9.3774,9.4314,9.3144,9.3234,452733.0
2023-05-02 10:30:00,10.35,10.37,10.31,10.35,321337.0,9.3144,9.3324,9.2784,9.3144,321337.0
2023-05-02 10:35:00,10.34,10.38,10.31,10.32,347748.0,9.3054,9.3414,9.2784,9.2874,347748.0
2023-05-02 10:40:00,10.32,10.38,10.31,10.32,340194.0,9.2874,9.3414,9.2784,9.2874,340194.0
2023-05-02 10:45:00,10.32,10.34,10.25,10.31,569423.0,9.2874,9.3054,9.2244,9.2784,569423.0
2023-05-02 10:50:00,10.3,10.38,10.29,10.34,350899.0,9.2694,9.3414,9.2604,9.3054,350899.0
2023-05-02 10:55:00,10.34,10.36,10.28,10.3,280278.0,9.3054,9.3234,9.2514,9.2694,280278.0
2023-05-02 11:00:00,10.29,10.32,10.24,10.3,370286.0,9.2604,9.2874,9.2154,9.2694,370286.0
2023-05-02 11:05:00,10.29,10.31,10.23,10.25,414283.0,9.2604,9.2784,9.2064,9.2244,414283.0
2023-05-02 11:10:00,10.25,10.3,10.22,10.28,394012.0,9.2244,9.2694,9.1974,9.2514,394012.0
2023-05-02 11:15:00,10.28,10.34,10.27,10.33,300344.0,9.2514,9.3054,9.2424,9.2964,300344.0
2023-05-02 11:20:00,10.33,10.33,10.22,10.24,1681801.0,9.2964,9.2964,9.1974,9.2154,1681801.0
2023-05-02 11:25:00,10.24,10.24,10.15,10.16,847248.0,9.2154,9.2154,9.1344,9.1434,847248.0
2023-05-02 11:30:00,10.16,10.17,10.08,10.12,356497.0,9.1434,9.1524,9.0714,9.1074,356497.0
2023-05-02 11:35:00,10.12,10.2,10.09,10.2,480524.0,9.1074,9.1794,9.0804,9.1794,480524.0
2023-05-02 11:40:00,10.19,10.26,10.17,10.21,415551.0,9.1704,9.2334,9.1524,9.1884,415551.0
2023-05-02 11:45:00,10.21,10.3,10.2,10.3,312958.0,9.1884,9.2694,9.1794,9.2694,312958.0
2023-05-02 11:50:00,10.29,10.31,10.18,10.21,293819.0,9.2604,9.2784,9.1614,9.1884,293819.0
2023-05-02 11:55:00,10.2,10.23,10.18,10.22,199599.0,9.1794,9.2064,9.1614,9.1974,199599.0
2023-05-02 12:00:00,10.23,10.24,10.18,10.21,189896.0,9.2064,9.2154,9.1614,9.1884,189896.0
2023-05-02 12:05:00,10.21,10.23,10.15,10.19,124091.0,9.1884,9.2064,9.1344,9.1704,124091.0
2023-05-02 12:10:00,10.18,10.23,10.16,10.22,125115.0,9.1614,9.2064,9.1434,9.1974,125115.0
2023-05-02 12:15:00,10.22,10.22,10.18,10.21,145545.0,9.1974,9.1974,9.1614,9.1884,145545.0
2023-05-02 12:20:00,10.2,10.22,10.15,10.21,142857.0,9.1794,9.1974,9.1344,9.1884,142857.0
2023-05-02 12:25:00,10.21,10.25,10.2,10.22,164560.0,9.1884,9.2244,9.1794,9.1974,164560.0
2023-05-02 12:30:00,10.22,10.24,10.19,10.19,143385.0,9.1974,9.2154,9.1704,9.1704,143385.0
2023-05-02 12:35:00,10.19,10.24,10.18,10.18,107802.0,9.1704,9.2154,9.1614,9.1614,107802.0
2023-05-02 12:40:00,10.19,10.19,10.17,10.18,175112.0,9.1704,9.1704,9.1524,9.1614,175112.0
2023-05-02 12:45:00,10.17,10.18,10.13,10.13,157697.0,9.1524,9.1614,9.1164,9.1164,157697.0
2023-05-02 12:50:00,10.13,10.19,10.13,10.18,157525.0,9.1164,9.1704,9.1164,9.1614,157525.0
2023-05-02 12:55:00,10.18,10.19,10.15,10.17,92063.0,9.1614,9.1704,9.1344,9.1524,92063.0
2023-05-02 13:00:00,10.17,10.2,10.13,10.19,177160.0,9.1524,9.1794,9.1164,9.1704,177160.0
2023-05-02 13:05:00,10.2,10.23,10.19,10.21,382998.0,9.1794,9.2064,9.1704,9.1884,382998.0
2023-05-02 13:10:00,10.2,10.22,10.17,10.17,144363.0,9.1794,9.1974,9.1524,9.1524,144363.0
2023-05-02 13:15:00,10.17,10.19,10.16,10.18,187960.0,9.1524,9.1704,9.1434,9.1614,187960.0
2023-05-02 13:20:00,10.19,10.2,10.17,10.18,111679.0,9.1704,9.1794,9.1524,9.1614,111679.0
2023-05-02 13:25:00,10.19,10.22,10.18,10.2,207389.0,9.1704,9.1974,9.1614,9.1794,207389.0
2023-05-02 13:30:00,10.2,10.22,10.18,10.2,133187.0,9.1794,9.1974,9.1614,9.1794,133187.0
2023-05-02 13:35:00,10.2,10.23,10.18,10.2,157251.0,9.1794,9.2064,9.1614,9.1794,157251.0
2023-05-02 13:40:00,10.2,10.24,10.2,10.24,146557.0,9.1794,9.2154,9.1794,9.2154,146557.0
2023-05-02 13:45:00,10.24,10.3,10.23,10.29,419627.0,9.2154,9.2694,9.2064,9.2604,419627.0
2023-05-02 13:50:00,10.29,10.33,10.28,10.29,163201.0,9.2604,9.2964,9.2514,9.2604,163201.0
2023-05-02 13:55:00,10.3,10.3,10.25,10.25,86725.0,9.2694,9.2694,9.2244,9.2244,86725.0
2023-05-02 14:00:00,10.26,10.27,10.23,10.26,70759.0,9.2334,9.2424,9.2064,9.2334,70759.0
2023-05-02 14:05:00,10.26,10.27,10.22,10.22,102188.0,9.2334,9.2424,9.1974,9.1974,102188.0
2023-05-02 14:10:00,10.22,10.23,10.2,10.21,169627.0,9.1974,9.2064,9.1794,9.1884,169627.0
2023-05-02 14:15:00,10.21,10.22,10.18,10.21,189890.0,9.1884,9.1974,9.1614,9.1884,189890.0
2023-05-02 14:20:00,10.22,10.23,10.2,10.22,111402.0,9.1974,9.2064,9.1794,9.1974,111402.0
2023-05-02 14:25:00,10.23,10.24,10.21,10.23,133035.0,9.2064,9.2154,9.1884,9.2064,133035.0
2023-05-02 14:30:00,10.23,10.24,10.2,10.21,262442.0,9.2064,9.2154,9.1794,9.1884,262442.0
2023-05-02 14:35:00,10.21,10.25,10.21,10.25,130615.0,9.1884,9.2244,9.1884,9.2244,130615.0
2023-05-02 14:40:00,10.24,10.25,10.2,10.21,107295.0,9.2154,9.2244,9.1794,9.1884,107295.0
2023-05-02 14:45:00,10.22,10.31,10.21,10.3,561288.0,9.1974,9.2784,9.1884,9.2694,561288.0
2023-05-02 14:50:00,10.31,10.34,10.26,10.29,465063.0,9.2784,9.3054,9.2334,9.2604,465063.0
2023-05-02 14:55:00,10.29,10.31,10.28,10.29,184487.0,9.2604,9.2784,9.2514,9.2604,184487.0
2023-05-02 15:00:00,10.29,10.32,10.27,10.28,174610.0,9.2604,9.2874,9.2424,9.2514,174610.0
2023-05-02 15:05:00,10.28,10.31,10.27,10.29,145588.0,9.2514,9.2784,9.2424,9.2604,145588.0
2023-05-02 15:10:00,10.29,10.32,10.29,10.29,154458.0,9.2604,9.2874,9.2604,9.2604,154458.0
2023-05-02 15:15:00,10.29,10.33,10.28,10.28,322192.0,9.2604,9.2964,9.2514,9.2514,322192.0
2023-05-02 15:20:00,10.28,10.3,10.27,10.29,263073.0,9.2514,9.2694,9.2424,9.2604,263073.0
2023-05-02 15:25:00,10.29,10.32,10.28,10.32,149673.0,9.2604,9.2874,9.2514,9.2874,149673.0
2023-05-02 15:30:00,10.32,10.33,10.3,10.32,201686.0,9.2874,9.2964,9.2694,9.2874,201686.0
2023-05-02 15:35:00,10.33,10.33,10.3,10.3,193015.0,9.2964,9.2964,9.2694,9.2694,193015.0
2023-05-02 15:40:00,10.3,10.34,10.29,10.34,251405.0,9.2694,9.3054,9.2604,9.3054,251405.0
2023-05-02 15:45:00,10.34,10.34,10.31,10.32,349844.0,9.3054,9.3054,9.2784,9.2874,349844.0
2023-05-02 15:50:00,10.31,10.33,10.29,10.32,603405.0,9.2784,9.2964,9.2604,9.2874,603405.0
2023-05-02 15:55:00,10.32,10.33,10.3,10.3,764749.0,9.2874,9.2964,9.2694,9.2694,764749.0
2023-05-03 09:30:00,10.29,10.4,10.26,10.38,655270.0,9.2604,9.3594,9.2334,9.3414,655270.0
2023-05-03 09:35:00,10.38,10.42,10.29,10.38,205205.0,9.3414,9.3774,9.2604,9.3414,205205.0
2023-05-03 09:40:00,10.39,10.43,10.35,10.36,220703.0,9.3504,9.3864,9.3144,9.3234,220703.0
2023-05-03 09:45:00,10.36,10.5,10.35,10.46,232922.0,9.3234,9.4494,9.3144,9.4134,232922.0
2023-05-03 09:50:00,10.47,10.52,10.43,10.43,167353.0,9.4224,9.4674,9.3864,9.3864,167353.0
2023-05-03 09:55:00,10.44,10.46,10.39,10.42,124802.0,9.3954,9.4134,9.3504,9.3774,124802.0
2023-05-03 10:00:00,10.41,10.46,10.38,10.41,230443.0,9.3684,9.4134,9.3414,9.3684,230443.0
2023-05-03 10:05:00,10.41,10.45,10.4,10.45,146378.0,9.3684,9.4044,9.3594,9.4044,146378.0
2023-05-03 10:10:00,10.45,10.46,10.35,10.37,253741.0,9.4044,9.4134,9.3144,9.3324,253741.0
2023-05-03 10:15:00,10.37,10.44,10.36,10.43,230140.0,9.3324,9.3954,9.3234,9.3864,230140.0
2023-05-03 10:20:00,10.43,10.5,10.42,10.47,201167.0,9.3864,9.4494,9.3774,9.4224,201167.0
2023-05-03 10:25:00,10.48,10.48,10.43,10.45,114362.0,9.4314,9.4314,9.3864,9.4044,114362.0
2023-05-03 10:30:00,10.44,10.45,10.41,10.42,91760.0,9.3954,9.4044,9.3684,9.3774,91760.0
2023-05-03 10:35:00,10.41,10.44,10.35,10.36,125867.0,9.3684,9.3954,9.3144,9.3234,125867.0
2023-05-03 10:40:00,10.36,10.36,10.31,10.32,114665.0,9.3234,9.3234,9.2784,9.2874,114665.0
2023-05-03 10:45:00,10.33,10.35,10.3,10.32,168024.0,9.2964,9.3144,9.2694,9.2874,168024.0
2023-05-03 10:50:00,10.32,10.34,10.27,10.27,83992.0,9.2874,9.3054,9.2424,9.2424,83992.0
2023-05-03 10:55:00,10.27,10.3,10.26,10.28,262833.0,9.2424,9.2694,9.2334,9.2514,262833.0
2023-05-03 11:00:00,10.27,10.29,10.24,10.26,355463.0,9.2424,9.2604,9.2154,9.2334,355463.0
2023-05-03 11:05:00,10.26,10.27,10.22,10.22,133293.0,9.2334,9.2424,9.1974,9.1974,133293.0
2023-05-03 11:10:00,10.22,10.25,10.2,10.22,136925.0,9.1974,9.2244,9.1794,9.1974,136925.0
2023-05-03 11:15:00,10.22,10.26,10.21,10.24,151618.0,9.1974,9.2334,9.1884,9.2154,151618.0
2023-05-03 11:20:00,10.25,10.27,10.24,10.26,87774.0,9.2244,9.2424,9.2154,9.2334,87774.0
2023-05-03 11:25:00,10.25,10.26,10.22,10.25,146126.0,9.2244,9.2334,9.1974,9.2244,146126.0
2023-05-03 11:30:00,10.24,10.27,10.23,10.26,168898.0,9.2154,9.2424,9.2064,9.2334,168898.0
2023-05-03 11:35:00,10.26,10.28,10.25,10.26,120337.0,9.2334,9.2514,9.2244,9.2334,120337.0
2023-05-03 11:40:00,10.25,10.27,10.22,10.25,131589.0,9.2244,9.2424,9.1974,9.2244,131589.0
2023-05-03 11:45:00,10.25,10.26,10.23,10.25,118861.0,9.2244,9.2334,9.2064,9.2244,118861.0
2023-05-03 11:50:00,10.24,10.27,10.23,10.27,89467.0,9.2154,9.2424,9.2064,9.2424,89467.0
2023-05-03 11:55:00,10.27,10.3,10.26,10.29,151409.0,9.2424,9.2694,9.2334,9.2604,151409.0
2023-05-03 12:00:00,10.3,10.34,10.28,10.34,76181.0,9.2694,9.3054,9.2514,9.3054,76181.0
2023-05-03 12:05:00,10.34,10.38,10.33,10.36,107158.0,9.3054,9.3414,9.2964,9.3234,107158.0
2023-05-03 12:10:00,10.36,10.36,10.34,10.34,79559.0,9.3234,9.3234,9.3054,9.3054,79559.0
2023-05-03 12:15:00,10.35,10.37,10.34,10.36,94422.0,9.3144,9.3324,9.3054,9.3234,94422.0
2023-05-03 12:20:00,10.35,10.38,10.33,10.37,99387.0,9.3144,9.3414,9.2964,9.3324,99387.0
2023-05-03 12:25:00,10.38,10.4,10.37,10.4,43476.0,9.3414,9.3594,9.3324,9.3594,43476.0
2023-05-03 12:30:00,10.4,10.4,10.37,10.38,58651.0,9.3594,9.3594,9.3324,9.3414,58651.0
2023-05-03 12:35:00,10.38,10.39,10.37,10.38,60114.0,9.3414,9.3504,9.3324,9.3414,60114.0
2023-05-03 12:40:00,10.38,10.38,10.32,10.33,54730.0,9.3414,9.3414,9.2874,9.2964,54730.0
2023-05-03 12:45:00,10.33,10.35,10.32,10.35,33591.0,9.2964,9.3144,9.2874,9.3144,33591.0
2023-05-03 12:50:00,10.35,10.37,10.34,10.36,59833.0,9.3144,9.3324,9.3054,9.3234,59833.0
2023-05-03 12:55:00,10.35,10.39,10.35,10.39,47264.0,9.3144,9.3504,9.3144,9.3504,47264.0
2023-05-03 13:00:00,10.38,10.41,10.38,10.41,98868.0,9.3414,9.3684,9.3414,9.3684,98868.0
2023-05-03 13:05:00,10.4,10.42,10.39,10.42,63898.0,9.3594,9.3774,9.3504,9.3774,63898.0
2023-05-03 13:10:00,10.41,10.42,10.39,10.4,69522.0,9.3684,9.3774,9.3504,9.3594,69522.0
2023-05-03 13:15:00,10.4,10.41,10.38,10.38,84964.0,9.3594,9.3684,9.3414,9.3414,84964.0
2023-05-03 13:20:00,10.39,10.4,10.37,10.39,80679.0,9.3504,9.3594,9.3324,9.3504,80679.0
2023-05-03 13:25:00,10.39,10.4,10.38,10.38,82503.0,9.3504,9.3594,9.3414,9.3414,82503.0
2023-05-03 13:30:00,10.38,10.39,10.35,10.35,82571.0,9.3414,9.3504,9.3144,9.3144,82571.0
2023-05-03 13:35:00,10.35,10.37,10.34,10.35,78913.0,9.3144,9.3324,9.3054,9.3144,78913.0
2023-05-03 13:40:00,10.35,10.36,10.33,10.33,61467.0,9.3144,9.3234,9.2964,9.2964,61467.0
2023-05-03 13:45:00,10.34,10.37,10.33,10.36,136604.0,9.3054,9.3324,9.2964,9.3234,136604.0
2023-05-03 13:50:00,10.36,10.4,10.35,10.4,77954.0,9.3234,9.3594,9.3144,9.3594,77954.0
2023-05-03 13:55:00,10.39,10.44,10.39,10.43,161403.0,9.3504,9.3954,9.3504,9.3864,161403.0
2023-05-03 14:00:00,10.42,10.46,10.33,10.36,289424.0,9.3774,9.4134,9.2964,9.3234,289424.0
2023-05-03 14:05:00,10.36,10.39,10.3,10.35,101104.0,9.3234,9.3504,9.2694,9.3144,101104.0
2023-05-03 14:10:00,10.35,10.35,10.3,10.34,107136.0,9.3144,9.3144,9.2694,9.3054,107136.0
2023-05-03 14:15:00,10.34,10.36,10.31,10.33,111443.0,9.3054,9.3234,9.2784,9.2964,111443.0
2023-05-03 14:20:00,10.33,10.35,10.31,10.33,61475.0,9.2964,9.3144,9.2784,9.2964,61475.0
2023-05-03 14:25:00,10.33,10.38,10.32,10.34,126097.0,9.2964,9.3414,9.2874,9.3054,126097.0
2023-05-03 14:30:00,10.34,10.34,10.3,10.31,132517.0,9.3054,9.3054,9.2694,9.2784,132517.0
2023-05-03 14:35:00,10.3,10.37,10.26,10.34,334904.0,9.2694,9.3324,9.2334,9.3054,334904.0
2023-05-03 14:40:00,10.34,10.4,10.3,10.33,298647.0,9.3054,9.3594,9.2694,9.2964,298647.0
2023-05-03 14:45:00,10.33,10.36,10.31,10.32,161677.0,9.2964,9.3234,9.2784,9.2874,161677.0
2023-05-03 14:50:00,10.31,10.33,10.24,10.31,293170.0,9.2784,9.2964,9.2154,9.2784,293170.0
2023-05-03 14:55:00,10.31,10.34,10.28,10.29,172804.0,9.2784,9.3054,9.2514,9.2604,172804.0
2023-05-03 15:00:00,10.29,10.31,10.23,10.27,235435.0,9.2604,9.2784,9.2064,9.2424,235435.0
2023-05-03 15:05:00,10.26,10.31,10.22,10.24,251549.0,9.2334,9.2784,9.1974,9.2154,251549.0
2023-05-03 15:10:00,10.24,10.24,10.17,10.19,250318.0,9.2154,9.2154,9.1524,9.1704,250318.0
2023-05-03 15:15:00,10.18,10.2,10.16,10.17,543002.0,9.1614,9.1794,9.1434,9.1524,543002.0
2023-05-03 15:20:00,10.17,10.2,10.11,10.17,294102.0,9.1524,9.1794,9.0984,9.1524,294102.0
2023-05-03 15:25:00,10.17,10.2,10.15,10.16,316508.0,9.1524,9.1794,9.1344,9.1434,316508.0
2023-05-03 15:30:00,10.15,10.19,10.14,10.19,318224.0,9.1344,9.1704,9.1254,9.1704,318224.0
2023-05-03 15:35:00,10.18,10.19,10.13,10.15,223992.0,9.1614,9.1704,9.1164,9.1344,223992.0
2023-05-03 15:40:00,10.14,10.14,10.08,10.09,374408.0,9.1254,9.1254,9.0714,9.0804,374408.0
2023-05-03 15:45:00,10.08,10.12,10.07,10.08,757790.0,9.0714,9.1074,9.0624,9.0714,757790.0
2023-05-03 15:50:00,10.08,10.12,10.04,10.07,1030200.0,9.0714,9.1074,9.0354,9.0624,1030200.0
2023-05-03 15:55:00,10.06,10.1,10.05,10.07,1036238.0,9.0534,9.0894,9.0444,9.0624,1036238.0
2023-05-04 09:30:00,9.78,9.79,9.4,9.73,1615005.0,8.8015,8.8105,8.4595,8.7565,1615005.0
2023-05-04 09:35:00,9.72,9.72,9.59,9.6,554369.0,8.7475,8.7475,8.6305,8.6395,554369.0
2023-05-04 09:40:00,9.6,9.61,9.48,9.51,605314.0,8.6395,8.6485,8.5315,8.5585,605314.0
2023-05-04 09:45:00,9.51,9.55,9.35,9.46,1028707.0,8.5585,8.5945,8.4145,8.5135,1028707.0
2023-05-04 09:50:00,9.45,9.61,9.45,9.58,1060331.0,8.5045,8.6485,8.5045,8.6215,1060331.0
2023-05-04 09:55:00,9.59,9.62,9.53,9.54,731639.0,8.6305,8.6575,8.5765,8.5855,731639.0
2023-05-04 10:00:00,9.54,9.58,9.48,9.53,575379.0,8.5855,8.6215,8.5315,8.5765,575379.0
2023-05-04 10:05:00,9.53,9.56,9.48,9.55,347890.0,8.5765,8.6035,8.5315,8.5945,347890.0
2023-05-04 10:10:00,9.56,9.57,9.49,9.54,338746.0,8.6035,8.6125,8.5405,8.5855,338746.0
2023-05-04 10:15:00,9.53,9.56,9.41,9.49,858776.0,8.5765,8.6035,8.4685,8.5405,858776.0
2023-05-04 10:20:00,9.49,9.5,9.28,9.34,959699.0,8.5405,8.5495,8.3515,8.4055,959699.0
2023-05-04 10:25:00,9.35,9.36,9.23,9.3,602728.0,8.4145,8.4235,8.3065,8.3695,602728.0
2023-05-04 10:30:00,9.3,9.32,9.21,9.29,1020407.0,8.3695,8.3875,8.2885,8.3605,1020407.0
2023-05-04 10:35:00,9.29,9.34,9.25,9.34,809475.0,8.3605,8.4055,8.3245,8.4055,809475.0
2023-05-04 10:40:00,9.34,9.43,9.32,9.37,769210.0,8.4055,8.4865,8.3875,8.4325,769210.0
2023-05-04 10:45:00,9.38,9.6,9.37,9.5,1034078.0,8.4415,8.6395,8.4325,8.5495,1034078.0
2023-05-04 10:50:00,9.5,9.55,9.4,9.46,648652.0,8.5495,8.5945,8.4595,8.5135,648652.0
2023-05-04 10:55:00,9.46,9.48,9.4,9.45,408291.0,8.5135,8.5315,8.4595,8.5045,408291.0
2023-05-04 11:00:00,9.44,9.53,9.43,9.52,371415.0,8.4955,8.5765,8.4865,8.5675,371415.0
2023-05-04 11:05:00,9.52,9.59,9.52,9.59,522706.0,8.5675,8.6305,8.5675,8.6305,522706.0
2023-05-04 11:10:00,9.59,9.67,9.57,9.63,682263.0,8.6305,8.7025,8.6125,8.6665,682263.0
2023-05-04 11:15:00,9.63,9.66,9.51,9.54,704632.0,8.6665,8.6935,8.5585,8.5855,704632.0
2023-05-04 11:20:00,9.54,9.59,9.51,9.59,328833.0,8.5855,8.6305,8.5585,8.6305,328833.0
2023-05-04 11:25:00,9.58,9.6,9.48,9.49,625967.0,8.6215,8.6395,8.5315,8.5405,625967.0
2023-05-04 11:30:00,9.49,9.52,9.41,9.43,312909.0,8.5405,8.5675,8.4685,8.4865,312909.0
2023-05-04 11:35:00,9.44,9.48,9.41,9.44,442558.0,8.4955,8.5315,8.4685,8.4955,442558.0
2023-05-04 11:40:00,9.44,9.48,9.4,9.44,569895.0,8.4955,8.5315,8.4595,8.4955,569895.0
2023-05-04 11:45:00,9.44,9.47,9.4,9.42,290844.0,8.4955,8.5225,8.4595,8.4775,290844.0
2023-05-04 11:50:00,9.42,9.45,9.38,9.39,331028.0,8.4775,8.5045,8.4415,8.4505,331028.0
2023-05-04 11:55:00,9.39,9.41,9.34,9.36,536542.0,8.4505,8.4685,8.4055,8.4235,536542.0
2023-05-04 12:00:00,9.36,9.42,9.34,9.39,390889.0,8.4235,8.4775,8.4055,8.4505,390889.0
2023-05-04 12:05:00,9.39,9.4,9.34,9.36,551599.0,8.4505,8.4595,8.4055,8.4235,551599.0
2023-05-04 12:10:00,9.35,9.4,9.34,9.39,445294.0,8.4145,8.4595,8.4055,8.4505,445294.0
2023-05-04 12:15:00,9.39,9.53,9.39,9.5,675160.0,8.4505,8.5765,8.4505,8.5495,675160.0
2023-05-04 12:20:00,9.5,9.57,9.49,9.56,360344.0,8.5495,8.6125,8.5405,8.6035,360344.0
2023-05-04 12:25:00,9.56,9.62,9.54,9.62,385555.0,8.6035,8.6575,8.5855,8.6575,385555.0
2023-05-04 12:30:00,9.62,9.64,9.51,9.51,416201.0,8.6575,8.6755,8.5585,8.5585,416201.0
2023-05-04 12:35:00,9.52,9.57,9.51,9.55,187597.0,8.5675,8.6125,8.5585,8.5945,187597.0
2023-05-04 12:40:00,9.55,9.57,9.51,9.51,214400.0,8.5945,8.6125,8.5585,8.5585,214400.0
2023-05-04 12:45:00,9.51,9.53,9.49,9.5,155536.0,8.5585,8.5765,8.5405,8.5495,155536.0
2023-05-04 12:50:00,9.5,9.5,9.39,9.39,264234.0,8.5495,8.5495,8.4505,8.4505,264234.0
2023-05-04 12:55:00,9.4,9.43,9.38,9.42,381264.0,8.4595,8.4865,8.4415,8.4775,381264.0
2023-05-04 13:00:00,9.43,9.44,9.38,9.41,317104.0,8.4865,8.4955,8.4415,8.4685,317104.0
2023-05-04 13:05:00,9.4,9.45,9.39,9.42,291214.0,8.4595,8.5045,8.4505,8.4775,291214.0
2023-05-04 13:10:00,9.42,9.42,9.36,9.4,536250.0,8.4775,8.4775,8.4235,8.4595,536250.0
2023-05-04 13:15:00,9.4,9.43,9.39,9.41,400096.0,8.4595,8.4865,8.4505,8.4685,400096.0
2023-05-04 13:20:00,9.41,9.48,9.41,9.45,310641.0,8.4685,8.5315,8.4685,8.5045,310641.0
2023-05-04 13:25:00,9.45,9.48,9.42,9.45,645264.0,8.5045,8.5315,8.4775,8.5045,645264.0
2023-05-04 13:30:00,9.45,9.46,9.37,9.4,1103318.0,8.5045,8.5135,8.4325,8.4595,1103318.0
2023-05-04 13:35:00,9.41,9.45,9.38,9.41,801851.0,8.4685,8.5045,8.4415,8.4685,801851.0
2023-05-04 13:40:00,9.4,9.41,9.31,9.33,608387.0,8.4595,8.4685,8.3785,8.3965,608387.0
2023-05-04 13:45:00,9.33,9.35,9.29,9.31,771239.0,8.3965,8.4145,8.3605,8.3785,771239.0
2023-05-04 13:50:00,9.31,9.32,9.28,9.31,452581.0,8.3785,8.3875,8.3515,8.3785,452581.0
2023-05-04 13:55:00,9.32,9.35,9.3,9.33,316740.0,8.3875,8.4145,8.3695,8.3965,316740.0
2023-05-04 14:00:00,9.33,9.34,9.27,9.32,412913.0,8.3965,8.4055,8.3425,8.3875,412913.0
2023-05-04 14:05:00,9.32,9.38,9.3,9.38,569014.0,8.3875,8.4415,8.3695,8.4415,569014.0
2023-05-04 14:10:00,9.38,9.39,9.34,9.38,233200.0,8.4415,8.4505,8.4055,8.4415,233200.0
2023-05-04 14:15:00,9.39,9.42,9.37,9.39,448867.0,8.4505,8.4775,8.4325,8.4505,448867.0
2023-05-04 14:20:00,9.4,9.42,9.38,9.41,520368.0,8.4595,8.4775,8.4415,8.4685,520368.0
2023-05-04 14:25:00,9.41,9.43,9.38,9.38,223237.0,8.4685,8.4865,8.4415,8.4415,223237.0
2023-05-04 14:30:00,9.38,9.42,9.37,9.39,237529.0,8.4415,8.4775,8.4325,8.4505,237529.0
2023-05-04 14:35:00,9.39,9.42,9.37,9.39,255174.0,8.4505,8.4775,8.4325,8.4505,255174.0
2023-05-04 14:40:00,9.38,9.4,9.36,9.38,334234.0,8.4415,8.4595,8.4235,8.4415,334234.0
2023-05-04 14:45:00,9.37,9.4,9.37,9.38,366935.0,8.4325,8.4595,8.4325,8.4415,366935.0
2023-05-04 14:50:00,9.38,9.42,9.38,9.42,257012.0,8.4415,8.4775,8.4415,8.4775,257012.0
2023-05-04 14:55:00,9.42,9.43,9.39,9.43,314691.0,8.4775,8.4865,8.4505,8.4865,314691.0
2023-05-04 15:00:00,9.43,9.48,9.42,9.46,411978.0,8.4865,8.5315,8.4775,8.5135,411978.0
2023-05-04 15:05:00,9.46,9.47,9.42,9.45,469201.0,8.5135,8.5225,8.4775,8.5045,469201.0
2023-05-04 15:10:00,9.45,9.45,9.4,9.41,302811.0,8.5045,8.5045,8.4595,8.4685,302811.0
2023-05-04 15:15:00,9.41,9.41,9.39,9.39,420908.0,8.4685,8.4685,8.4505,8.4505,420908.0
2023-05-04 15:20:00,9.39,9.44,9.39,9.43,500808.0,8.4505,8.4955,8.4505,8.4865,500808.0
2023-05-04 15:25:00,9.43,9.46,9.42,9.43,330629.0,8.4865,8.5135,8.4775,8.4865,330629.0
2023-05-04 15:30:00,9.43,9.45,9.42,9.45,376631.0,8.4865,8.5045,8.4775,8.5045,376631.0
2023-05-04 15:35:00,9.45,9.48,9.44,9.46,260943.0,8.5045,8.5315,8.4955,8.5135,260943.0
2023-05-04 15:40:00,9.45,9.49,9.42,9.44,681113.0,8.5045,8.5405,8.4775,8.4955,681113.0
2023-05-04 15:45:00,9.43,9.44,9.4,9.41,448070.0,8.4865,8.4955,8.4595,8.4685,448070.0
2023-05-04 15:50:00,9.42,9.42,9.37,9.42,739913.0,8.4775,8.4775,8.4325,8.4775,739913.0
2023-05-04 15:55:00,9.41,9.45,9.4,9.43,1187761.0,8.4685,8.5045,8.4595,8.4865,1187761.0
2023-05-05 09:30:00,9.86,9.89,9.52,9.69,2078734.0,8.8734,8.9004,8.5675,8.7205,2078734.0
2023-05-05 09:35:00,9.71,9.87,9.7,9.78,1051695.0,8.7385,8.8824,8.7295,8.8015,1051695.0
2023-05-05 09:40:00,9.78,9.91,9.78,9.87,450604.0,8.8015,8.9184,8.8015,8.8824,450604.0
2023-05-05 09:45:00,9.87,9.9,9.72,9.73,556628.0,8.8824,8.9094,8.7475,8.7565,556628.0
2023-05-05 09:50:00,9.73,9.75,9.63,9.66,308006.0,8.7565,8.7745,8.6665,8.6935,308006.0
2023-05-05 09:55:00,9.67,9.72,9.61,9.64,350357.0,8.7025,8.7475,8.6485,8.6755,350357.0
2023-05-05 10:00:00,9.65,9.8,9.65,9.79,515839.0,8.6845,8.8195,8.6845,8.8105,515839.0
2023-05-05 10:05:00,9.79,9.81,9.74,9.76,434028.0,8.8105,8.8285,8.7655,8.7835,434028.0
2023-05-05 10:10:00,9.76,9.77,9.71,9.74,452794.0,8.7835,8.7925,8.7385,8.7655,452794.0
2023-05-05 10:15:00,9.73,9.77,9.71,9.75,394344.0,8.7565,8.7925,8.7385,8.7745,394344.0
2023-05-05 10:20:00,9.75,9.76,9.66,9.66,522121.0,8.7745,8.7835,8.6935,8.6935,522121.0
2023-05-05 10:25:00,9.66,9.74,9.65,9.71,688545.0,8.6935,8.7655,8.6845,8.7385,688545.0
2023-05-05 10:30:00,9.71,9.76,9.65,9.66,522246.0,8.7385,8.7835,8.6845,8.6935,522246.0
2023-05-05 10:35:00,9.66,9.71,9.64,9.7,329634.0,8.6935,8.7385,8.6755,8.7295,329634.0
2023-05-05 10:40:00,9.7,9.72,9.64,9.7,303919.0,8.7295,8.7475,8.6755,8.7295,303919.0
2023-05-05 10:45:00,9.69,9.75,9.68,9.72,248414.0,8.7205,8.7745,8.7115,8.7475,248414.0
2023-05-05 10:50:00,9.73,9.78,9.73,9.75,298025.0,8.7565,8.8015,8.7565,8.7745,298025.0
2023-05-05 10:55:00,9.75,9.82,9.75,9.8,360197.0,8.7745,8.8375,8.7745,8.8195,360197.0
2023-05-05 11:00:00,9.8,9.84,9.8,9.82,327066.0,8.8195,8.8554,8.8195,8.8375,327066.0
2023-05-05 11:05:00,9.82,9.83,9.76,9.78,542633.0,8.8375,8.8465,8.7835,8.8015,542633.0
2023-05-05 11:10:00,9.78,9.85,9.77,9.84,293226.0,8.8015,8.8644,8.7925,8.8554,293226.0
2023-05-05 11:15:00,9.84,9.84,9.79,9.79,277964.0,8.8554,8.8554,8.8105,8.8105,277964.0
2023-05-05 11:20:00,9.79,9.83,9.77,9.82,157012.0,8.8105,8.8465,8.7925,8.8375,157012.0
2023-05-05 11:25:00,9.82,9.84,9.8,9.83,321745.0,8.8375,8.8554,8.8195,8.8465,321745.0
2023-05-05 11:30:00,9.83,9.83,9.79,9.81,141312.0,8.8465,8.8465,8.8105,8.8285,141312.0
2023-05-05 11:35:00,9.81,9.85,9.8,9.85,103362.0,8.8285,8.8644,8.8195,8.8644,103362.0
2023-05-05 11:40:00,9.84,9.85,9.81,9.83,222494.0,8.8554,8.8644,8.8285,8.8465,222494.0
2023-05-05 11:45:00,9.83,9.87,9.82,9.86,129565.0,8.8465,8.8824,8.8375,8.8734,129565.0
2023-05-05 11:50:00,9.86,9.9,9.83,9.88,216902.0,8.8734,8.9094,8.8465,8.8914,216902.0
2023-05-05 11:55:00,9.88,9.89,9.85,9.89,132633.0,8.8914,8.9004,8.8644,8.9004,132633.0
2023-05-05 12:00:00,9.88,9.91,9.86,9.87,142752.0,8.8914,8.9184,8.8734,8.8824,142752.0
2023-05-05 12:05:00,9.87,9.88,9.85,9.86,120845.0,8.8824,8.8914,8.8644,8.8734,120845.0
2023-05-05 12:10:00,9.86,9.88,9.85,9.86,140224.0,8.8734,8.8914,8.8644,8.8734,140224.0
2023-05-05 12:15:00,9.87,9.89,9.85,9.87,119809.0,8.8824,8.9004,8.8644,8.8824,119809.0
2023-05-05 12:20:00,9.87,9.89,9.86,9.88,111380.0,8.8824,8.9004,8.8734,8.8914,111380.0
2023-05-05 12:25:00,9.88,9.91,9.87,9.88,120538.0,8.8914,8.9184,8.8824,8.8914,120538.0
2023-05-05 12:30:00,9.89,9.91,9.86,9.88,255244.0,8.9004,8.9184,8.8734,8.8914,255244.0
2023-05-05 12:35:00,9.88,9.89,9.84,9.87,140733.0,8.8914,8.9004,8.8554,8.8824,140733.0
2023-05-05 12:40:00,9.86,9.87,9.82,9.83,125686.0,8.8734,8.8824,8.8375,8.8465,125686.0
2023-05-05 12:45:00,9.82,9.83,9.78,9.79,131870.0,8.8375,8.8465,8.8015,8.8105,131870.0
2023-05-05 12:50:00,9.79,9.86,9.78,9.84,144165.0,8.8105,8.8734,8.8015,8.8554,144165.0
2023-05-05 12:55:00,9.84,9.87,9.82,9.86,100631.0,8.8554,8.8824,8.8375,8.8734,100631.0
2023-05-05 13:00:00,9.86,9.88,9.85,9.87,117864.0,8.8734,8.8914,8.8644,8.8824,117864.0
2023-05-05 13:05:00,9.87,9.88,9.85,9.86,125749.0,8.8824,8.8914,8.8644,8.8734,125749.0
2023-05-05 13:10:00,9.86,9.88,9.85,9.87,132304.0,8.8734,8.8914,8.8644,8.8824,132304.0
2023-05-05 13:15:00,9.87,9.88,9.83,9.85,138144.0,8.8824,8.8914,8.8465,8.8644,138144.0
2023-05-05 13:20:00,9.84,9.85,9.82,9.83,119622.0,8.8554,8.8644,8.8375,8.8465,119622.0
2023-05-05 13:25:00,9.83,9.84,9.81,9.82,92878.0,8.8465,8.8554,8.8285,8.8375,92878.0
2023-05-05 13:30:00,9.82,9.85,9.81,9.84,148558.0,8.8375,8.8644,8.8285,8.8554,148558.0
2023-05-05 13:35:00,9.85,9.88,9.84,9.86,152195.0,8.8644,8.8914,8.8554,8.8734,152195.0
2023-05-05 13:40:00,9.87,9.88,9.86,9.87,172048.0,8.8824,8.8914,8.8734,8.8824,172048.0
2023-05-05 13:45:00,9.88,9.88,9.85,9.86,111353.0,8.8914,8.8914,8.8644,8.8734,111353.0
2023-05-05 13:50:00,9.86,9.87,9.84,9.85,117031.0,8.8734,8.8824,8.8554,8.8644,117031.0
2023-05-05 13:55:00,9.85,9.85,9.81,9.81,158724.0,8.8644,8.8644,8.8285,8.8285,158724.0
2023-05-05 14:00:00,9.82,9.85,9.81,9.83,175810.0,8.8375,8.8644,8.8285,8.8465,175810.0
2023-05-05 14:05:00,9.84,9.86,9.83,9.86,171678.0,8.8554,8.8734,8.8465,8.8734,171678.0
2023-05-05 14:10:00,9.86,9.88,9.84,9.85,153886.0,8.8734,8.8914,8.8554,8.8644,153886.0
2023-05-05 14:15:00,9.85,9.86,9.83,9.84,115912.0,8.8644,8.8734,8.8465,8.8554,115912.0
2023-05-05 14:20:00,9.83,9.85,9.83,9.85,60268.0,8.8465,8.8644,8.8465,8.8644,60268.0
2023-05-05 14:25:00,9.85,9.86,9.83,9.85,127486.0,8.8644,8.8734,8.8465,8.8644,127486.0
2023-05-05 14:30:00,9.85,9.89,9.85,9.87,161795.0,8.8644,8.9004,8.8644,8.8824,161795.0
2023-05-05 14:35:00,9.87,9.88,9.86,9.87,67456.0,8.8824,8.8914,8.8734,8.8824,67456.0
2023-05-05 14:40:00,9.88,9.91,9.87,9.88,158704.0,8.8914,8.9184,8.8824,8.8914,158704.0
2023-05-05 14:45:00,9.88,9.92,9.88,9.91,198169.0,8.8914,8.9274,8.8914,8.9184,198169.0
2023-05-05 14:50:00,9.91,9.93,9.91,9.92,227192.0,8.9184,8.9364,8.9184,8.9274,227192.0
2023-05-05 14:55:00,9.91,9.94,9.91,9.92,287119.0,8.9184,8.9454,8.9184,8.9274,287119.0
2023-05-05 15:00:00,9.92,9.95,9.91,9.95,180496.0,8.9274,8.9544,8.9184,8.9544,180496.0
2023-05-05 15:05:00,9.95,9.96,9.93,9.95,230207.0,8.9544,8.9634,8.9364,8.9544,230207.0
2023-05-05 15:10:00,9.95,9.95,9.9,9.9,303592.0,8.9544,8.9544,8.9094,8.9094,303592.0
2023-05-05 15:15:00,9.91,9.92,9.88,9.88,344404.0,8.9184,8.9274,8.8914,8.8914,344404.0
2023-05-05 15:20:00,9.88,9.9,9.87,9.87,410585.0,8.8914,8.9094,8.8824,8.8824,410585.0
2023-05-05 15:25:00,9.87,9.89,9.86,9.87,426182.0,8.8824,8.9004,8.8734,8.8824,426182.0
2023-05-05 15:30:00,9.88,9.89,9.86,9.88,540865.0,8.8914,8.9004,8.8734,8.8914,540865.0
2023-05-05 15:35:00,9.88,9.91,9.86,9.9,530318.0,8.8914,8.9184,8.8734,8.9094,530318.0
2023-05-05 15:40:00,9.9,9.9,9.86,9.87,408080.0,8.9094,8.9094,8.8734,8.8824,408080.0
2023-05-05 15:45:00,9.87,9.87,9.84,9.84,671843.0,8.8824,8.8824,8.8554,8.8554,671843.0
2023-05-05 15:50:00,9.84,9.86,9.83,9.86,1234321.0,8.8554,8.8734,8.8465,8.8734,1234321.0
2023-05-05 15:55:00,9.86,9.87,9.83,9.84,1365939.0,8.8734,8.8824,8.8465,8.8554,1365939.0
2023-05-08 09:30:00,10.08,10.16,10.04,10.04,632600.0,9.0714,9.1434,9.0354,9.0354,632600.0
2023-05-08 09:35:00,10.04,10.08,9.98,10.01,407492.0,9.0354,9.0714,8.9814,9.0084,407492.0
2023-05-08 09:40:00,10.01,10.02,9.94,9.96,291274.0,9.0084,9.0174,8.9454,8.9634,291274.0
2023-05-08 09:45:00,9.95,9.96,9.88,9.89,231754.0,8.9544,8.9634,8.8914,8.9004,231754.0
2023-05-08 09:50:00,9.88,9.9,9.83,9.87,234905.0,8.8914,8.9094,8.8465,8.8824,234905.0
2023-05-08 09:55:00,9.86,9.9,9.83,9.86,169498.0,8.8734,8.9094,8.8465,8.8734,169498.0
2023-05-08 10:00:00,9.85,9.91,9.84,9.9,173118.0,8.8644,8.9184,8.8554,8.9094,173118.0
2023-05-08 10:05:00,9.91,9.91,9.85,9.87,171520.0,8.9184,8.9184,8.8644,8.8824,171520.0
2023-05-08 10:10:00,9.87,9.89,9.84,9.88,198010.0,8.8824,8.9004,8.8554,8.8914,198010.0
2023-05-08 10:15:00,9.88,9.88,9.83,9.86,266288.0,8.8914,8.8914,8.8465,8.8734,266288.0
2023-05-08 10:20:00,9.86,9.88,9.84,9.84,147781.0,8.8734,8.8914,8.8554,8.8554,147781.0
2023-05-08 10:25:00,9.84,9.85,9.79,9.82,244933.0,8.8554,8.8644,8.8105,8.8375,244933.0
2023-05-08 10:30:00,9.82,9.89,9.82,9.88,146816.0,8.8375,8.9004,8.8375,8.8914,146816.0
2023-05-08 10:35:00,9.88,9.88,9.83,9.85,102304.0,8.8914,8.8914,8.8465,8.8644,102304.0
2023-05-08 10:40:00,9.85,9.85,9.82,9.85,123649.0,8.8644,8.8644,8.8375,8.8644,123649.0
2023-05-08 10:45:00,9.85,9.87,9.82,9.87,166503.0,8.8644,8.8824,8.8375,8.8824,166503.0
2023-05-08 10:50:00,9.87,9.88,9.83,9.86,117181.0,8.8824,8.8914,8.8465,8.8734,117181.0
2023-05-08 10:55:00,9.86,9.88,9.85,9.87,170966.0,8.8734,8.8914,8.8644,8.8824,170966.0
2023-05-08 11:00:00,9.87,9.89,9.86,9.87,95039.0,8.8824,8.9004,8.8734,8.8824,95039.0
2023-05-08 11:05:00,9.88,9.88,9.84,9.86,99086.0,8.8914,8.8914,8.8554,8.8734,99086.0
2023-05-08 11:10:00,9.85,9.87,9.83,9.85,97414.0,8.8644,8.8824,8.8465,8.8644,97414.0
2023-05-08 11:15:00,9.84,9.85,9.83,9.83,57138.0,8.8554,8.8644,8.8465,8.8465,57138.0
2023-05-08 11:20:00,9.83,9.84,9.78,9.8,132527.0,8.8465,8.8554,8.8015,8.8195,132527.0
2023-05-08 11:25:00,9.79,9.8,9.77,9.78,123885.0,8.8105,8.8195,8.7925,8.8015,123885.0
2023-05-08 11:30:00,9.78,9.81,9.77,9.79,147062.0,8.8015,8.8285,8.7925,8.8105,147062.0
2023-05-08 11:35:00,9.79,9.8,9.77,9.78,108853.0,8.8105,8.8195,8.7925,8.8015,108853.0
2023-05-08 11:40:00,9.78,9.8,9.77,9.79,100517.0,8.8015,8.8195,8.7925,8.8105,100517.0
2023-05-08 11:45:00,9.8,9.81,9.79,9.79,78274.0,8.8195,8.8285,8.8105,8.8105,78274.0
2023-05-08 11:50:00,9.79,9.85,9.78,9.84,149953.0,8.8105,8.8644,8.8015,8.8554,149953.0
2023-05-08 11:55:00,9.85,9.85,9.82,9.83,100650.0,8.8644,8.8644,8.8375,8.8465,100650.0
2023-05-08 12:00:00,9.83,9.84,9.81,9.82,93589.0,8.8465,8.8554,8.8285,8.8375,93589.0
2023-05-08 12:05:00,9.81,9.82,9.8,9.81,59491.0,8.8285,8.8375,8.8195,8.8285,59491.0
2023-05-08 12:10:00,9.81,9.81,9.79,9.79,90098.0,8.8285,8.8285,8.8105,8.8105,90098.0
2023-05-08 12:15:00,9.79,9.82,9.79,9.82,86673.0,8.8105,8.8375,8.8105,8.8375,86673.0
2023-05-08 12:20:00,9.82,9.82,9.8,9.8,27870.0,8.8375,8.8375,8.8195,8.8195,27870.0
2023-05-08 12:25:00,9.81,9.81,9.8,9.8,32436.0,8.8285,8.8285,8.8195,8.8195,32436.0
2023-05-08 12:30:00,9.8,9.81,9.78,9.79,72032.0,8.8195,8.8285,8.8015,8.8105,72032.0
2023-05-08 12:35:00,9.79,9.8,9.77,9.77,207580.0,8.8105,8.8195,8.7925,8.7925,207580.0
2023-05-08 12:40:00,9.78,9.78,9.74,9.75,92702.0,8.8015,8.8015,8.7655,8.7745,92702.0
2023-05-08 12:45:00,9.75,9.75,9.7,9.71,99207.0,8.7745,8.7745,8.7295,8.7385,99207.0
2023-05-08 12:50:00,9.71,9.72,9.7,9.72,91421.0,8.7385,8.7475,8.7295,8.7475,91421.0
2023-05-08 12:55:00,9.71,9.73,9.71,9.73,41684.0,8.7385,8.7565,8.7385,8.7565,41684.0
2023-05-08 13:00:00,9.72,9.74,9.71,9.71,54386.0,8.7475,8.7655,8.7385,8.7385,54386.0
2023-05-08 13:05:00,9.71,9.74,9.71,9.74,82143.0,8.7385,8.7655,8.7385,8.7655,82143.0
2023-05-08 13:10:00,9.74,9.75,9.73,9.74,108610.0,8.7655,8.7745,8.7565,8.7655,108610.0
2023-05-08 13:15:00,9.74,9.76,9.73,9.73,73605.0,8.7655,8.7835,8.7565,8.7565,73605.0
2023-05-08 13:20:00,9.74,9.76,9.73,9.75,72001.0,8.7655,8.7835,8.7565,8.7745,72001.0
2023-05-08 13:25:00,9.75,9.76,9.73,9.74,98850.0,8.7745,8.7835,8.7565,8.7655,98850.0
2023-05-08 13:30:00,9.74,9.77,9.73,9.76,72432.0,8.7655,8.7925,8.7565,8.7835,72432.0
2023-05-08 13:35:00,9.76,9.76,9.74,9.76,83049.0,8.7835,8.7835,8.7655,8.7835,83049.0
2023-05-08 13:40:00,9.76,9.79,9.75,9.79,130185.0,8.7835,8.8105,8.7745,8.8105,130185.0
2023-05-08 13:45:00,9.79,9.83,9.79,9.8,91777.0,8.8105,8.8465,8.8105,8.8195,91777.0
2023-05-08 13:50:00,9.8,9.81,9.78,9.78,61698.0,8.8195,8.8285,8.8015,8.8015,61698.0
2023-05-08 13:55:00,9.78,9.82,9.78,9.8,89167.0,8.8015,8.8375,8.8015,8.8195,89167.0
2023-05-08 14:00:00,9.8,9.82,9.79,9.79,140256.0,8.8195,8.8375,8.8105,8.8105,140256.0
2023-05-08 14:05:00,9.79,9.81,9.74,9.77,94379.0,8.8105,8.8285,8.7655,8.7925,94379.0
2023-05-08 14:10:00,9.77,9.81,9.76,9.8,78168.0,8.7925,8.8285,8.7835,8.8195,78168.0
2023-05-08 14:15:00,9.79,9.81,9.79,9.8,101842.0,8.8105,8.8285,8.8105,8.8195,101842.0
2023-05-08 14:20:00,9.8,9.83,9.79,9.83,76331.0,8.8195,8.8465,8.8105,8.8465,76331.0
2023-05-08 14:25:00,9.83,9.84,9.82,9.83,155638.0,8.8465,8.8554,8.8375,8.8465,155638.0
2023-05-08 14:30:00,9.84,9.84,9.82,9.83,70738.0,8.8554,8.8554,8.8375,8.8465,70738.0
2023-05-08 14:35:00,9.82,9.83,9.8,9.8,92235.0,8.8375,8.8465,8.8195,8.8195,92235.0
2023-05-08 14:40:00,9.8,9.83,9.8,9.8,108906.0,8.8195,8.8465,8.8195,8.8195,108906.0
2023-05-08 14:45:00,9.8,9.82,9.79,9.82,42682.0,8.8195,8.8375,8.8105,8.8375,42682.0
2023-05-08 14:50:00,9.82,9.83,9.8,9.82,72533.0,8.8375,8.8465,8.8195,8.8375,72533.0
2023-05-08 14:55:00,9.82,9.83,9.81,9.82,111173.0,8.8375,8.8465,8.8285,8.8375,111173.0
2023-05-08 15:00:00,9.82,9.82,9.78,9.8,123791.0,8.8375,8.8375,8.8015,8.8195,123791.0
2023-05-08 15:05:00,9.8,9.81,9.78,9.79,78871.0,8.8195,8.8285,8.8015,8.8105,78871.0
2023-05-08 15:10:00,9.79,9.81,9.78,9.78,127976.0,8.8105,8.8285,8.8015,8.8015,127976.0
2023-05-08 15:15:00,9.79,9.79,9.76,9.77,113808.0,8.8105,8.8105,8.7835,8.7925,113808.0
2023-05-08 15:20:00,9.77,9.78,9.76,9.76,96643.0,8.7925,8.8015,8.7835,8.7835,96643.0
2023-05-08 15:25:00,9.76,9.77,9.75,9.75,184398.0,8.7835,8.7925,8.7745,8.7745,184398.0
2023-05-08 15:30:00,9.76,9.77,9.75,9.76,129956.0,8.7835,8.7925,8.7745,8.7835,129956.0
2023-05-08 15:35:00,9.77,9.78,9.76,9.78,85553.0,8.7925,8.8015,8.7835,8.8015,85553.0
2023-05-08 15:40:00,9.78,9.78,9.76,9.77,155859.0,8.8015,8.8015,8.7835,8.7925,155859.0
2023-05-08 15:45:00,9.76,9.79,9.76,9.79,222619.0,8.7835,8.8105,8.7835,8.8105,222619.0
2023-05-08 15:50:00,9.79,9.79,9.76,9.76,352900.0,8.8105,8.8105,8.7835,8.7835,352900.0
2023-05-08 15:55:00,9.76,9.77,9.74,9.74,538164.0,8.7835,8.7925,8.7655,8.7655,538164.0
2023-05-09 09:30:00,9.64,9.67,9.61,9.67,243221.0,8.6755,8.7025,8.6485,8.7025,243221.0
2023-05-09 09:35:00,9.67,9.7,9.61,9.62,229591.0,8.7025,8.7295,8.6485,8.6575,229591.0
2023-05-09 09:40:00,9.62,9.63,9.57,9.59,882087.0,8.6575,8.6665,8.6125,8.6305,882087.0
2023-05-09 09:45:00,9.6,9.62,9.53,9.56,349682.0,8.6395,8.6575,8.5765,8.6035,349682.0
2023-05-09 09:50:00,9.56,9.59,9.53,9.58,322212.0,8.6035,8.6305,8.5765,8.6215,322212.0
2023-05-09 09:55:00,9.58,9.58,9.54,9.57,193579.0,8.6215,8.6215,8.5855,8.6125,193579.0
2023-05-09 10:00:00,9.57,9.59,9.53,9.54,185128.0,8.6125,8.6305,8.5765,8.5855,185128.0
2023-05-09 10:05:00,9.55,9.57,9.54,9.56,125026.0,8.5945,8.6125,8.5855,8.6035,125026.0
2023-05-09 10:10:00,9.56,9.6,9.54,9.6,109786.0,8.6035,8.6395,8.5855,8.6395,109786.0
2023-05-09 10:15:00,9.6,9.64,9.59,9.63,222101.0,8.6395,8.6755,8.6305,8.6665,222101.0
2023-05-09 10:20:00,9.63,9.63,9.6,9.61,201867.0,8.6665,8.6665,8.6395,8.6485,201867.0
2023-05-09 10:25:00,9.62,9.65,9.61,9.63,240704.0,8.6575,8.6845,8.6485,8.6665,240704.0
2023-05-09 10:30:00,9.62,9.63,9.6,9.62,190624.0,8.6575,8.6665,8.6395,8.6575,190624.0
2023-05-09 10:35:00,9.62,9.63,9.6,9.63,162251.0,8.6575,8.6665,8.6395,8.6665,162251.0
2023-05-09 10:40:00,9.63,9.68,9.62,9.67,297062.0,8.6665,8.7115,8.6575,8.7025,297062.0
2023-05-09 10:45:00,9.68,9.69,9.64,9.64,152317.0,8.7115,8.7205,8.6755,8.6755,152317.0
2023-05-09 10:50:00,9.64,9.67,9.63,9.67,129410.0,8.6755,8.7025,8.6665,8.7025,129410.0
2023-05-09 10:55:00,9.67,9.68,9.64,9.64,121285.0,8.7025,8.7115,8.6755,8.6755,121285.0
2023-05-09 11:00:00,9.64,9.66,9.63,9.64,102006.0,8.6755,8.6935,8.6665,8.6755,102006.0
2023-05-09 11:05:00,9.64,9.66,9.63,9.66,125525.0,8.6755,8.6935,8.6665,8.6935,125525.0
2023-05-09 11:10:00,9.65,9.66,9.62,9.63,84490.0,8.6845,8.6935,8.6575,8.6665,84490.0
2023-05-09 11:15:00,9.63,9.66,9.62,9.66,113778.0,8.6665,8.6935,8.6575,8.6935,113778.0
2023-05-09 11:20:00,9.66,9.66,9.65,9.66,50849.0,8.6935,8.6935,8.6845,8.6935,50849.0
2023-05-09 11:25:00,9.66,9.66,9.63,9.63,54321.0,8.6935,8.6935,8.6665,8.6665,54321.0
2023-05-09 11:30:00,9.63,9.65,9.63,9.63,65340.0,8.6665,8.6845,8.6665,8.6665,65340.0
2023-05-09 11:35:00,9.64,9.66,9.61,9.62,159491.0,8.6755,8.6935,8.6485,8.6575,159491.0
2023-05-09 11:40:00,9.62,9.62,9.59,9.6,104526.0,8.6575,8.6575,8.6305,8.6395,104526.0
2023-05-09 11:45:00,9.6,9.61,9.59,9.6,87591.0,8.6395,8.6485,8.6305,8.6395,87591.0
2023-05-09 11:50:00,9.6,9.61,9.59,9.6,96804.0,8.6395,8.6485,8.6305,8.6395,96804.0
2023-05-09 11:55:00,9.61,9.63,9.6,9.63,69611.0,8.6485,8.6665,8.6395,8.6665,69611.0
2023-05-09 12:00:00,9.62,9.64,9.62,9.63,42010.0,8.6575,8.6755,8.6575,8.6665,42010.0
2023-05-09 12:05:00,9.63,9.64,9.62,9.62,64763.0,8.6665,8.6755,8.6575,8.6575,64763.0
2023-05-09 12:10:00,9.62,9.63,9.61,9.61,68256.0,8.6575,8.6665,8.6485,8.6485,68256.0
2023-05-09 12:15:00,9.61,9.62,9.59,9.6,159789.0,8.6485,8.6575,8.6305,8.6395,159789.0
2023-05-09 12:20:00,9.6,9.62,9.58,9.61,84193.0,8.6395,8.6575,8.6215,8.6485,84193.0
2023-05-09 12:25:00,9.61,9.63,9.6,9.63,195919.0,8.6485,8.6665,8.6395,8.6665,195919.0
2023-05-09 12:30:00,9.63,9.66,9.62,9.65,56785.0,8.6665,8.6935,8.6575,8.6845,56785.0
2023-05-09 12:35:00,9.65,9.66,9.64,9.65,51553.0,8.6845,8.6935,8.6755,8.6845,51553.0
2023-05-09 12:40:00,9.65,9.65,9.63,9.63,80308.0,8.6845,8.6845,8.6665,8.6665,80308.0
2023-05-09 12:45:00,9.63,9.65,9.63,9.64,91372.0,8.6665,8.6845,8.6665,8.6755,91372.0
2023-05-09 12:50:00,9.65,9.67,9.64,9.66,68495.0,8.6845,8.7025,8.6755,8.6935,68495.0
2023-05-09 12:55:00,9.67,9.69,9.66,9.68,89598.0,8.7025,8.7205,8.6935,8.7115,89598.0
2023-05-09 13:00:00,9.67,9.69,9.67,9.69,296730.0,8.7025,8.7205,8.7025,8.7205,296730.0
2023-05-09 13:05:00,9.69,9.69,9.65,9.66,119768.0,8.7205,8.7205,8.6845,8.6935,119768.0
2023-05-09 13:10:00,9.66,9.66,9.64,9.64,97078.0,8.6935,8.6935,8.6755,8.6755,97078.0
2023-05-09 13:15:00,9.65,9.66,9.63,9.66,107536.0,8.6845,8.6935,8.6665,8.6935,107536.0
2023-05-09 13:20:00,9.66,9.68,9.65,9.66,187926.0,8.6935,8.7115,8.6845,8.6935,187926.0
2023-05-09 13:25:00,9.66,9.68,9.65,9.67,97787.0,8.6935,8.7115,8.6845,8.7025,97787.0
2023-05-09 13:30:00,9.68,9.7,9.67,9.69,68198.0,8.7115,8.7295,8.7025,8.7205,68198.0
2023-05-09 13:35:00,9.69,9.7,9.68,9.69,64588.0,8.7205,8.7295,8.7115,8.7205,64588.0
2023-05-09 13:40:00,9.69,9.72,9.69,9.71,45252.0,8.7205,8.7475,8.7205,8.7385,45252.0
2023-05-09 13:45:00,9.71,9.78,9.7,9.78,226579.0,8.7385,8.8015,8.7295,8.8015,226579.0
2023-05-09 13:50:00,9.77,9.81,9.76,9.8,198892.0,8.7925,8.8285,8.7835,8.8195,198892.0
2023-05-09 13:55:00,9.8,9.82,9.8,9.81,114201.0,8.8195,8.8375,8.8195,8.8285,114201.0
2023-05-09 14:00:00,9.81,9.81,9.79,9.79,57607.0,8.8285,8.8285,8.8105,8.8105,57607.0
2023-05-09 14:05:00,9.8,9.81,9.78,9.8,52094.0,8.8195,8.8285,8.8015,8.8195,52094.0
2023-05-09 14:10:00,9.79,9.8,9.78,9.79,46159.0,8.8105,8.8195,8.8015,8.8105,46159.0
2023-05-09 14:15:00,9.79,9.82,9.79,9.82,53734.0,8.8105,8.8375,8.8105,8.8375,53734.0
2023-05-09 14:20:00,9.82,9.82,9.8,9.81,58534.0,8.8375,8.8375,8.8195,8.8285,58534.0
2023-05-09 14:25:00,9.8,9.81,9.78,9.79,60357.0,8.8195,8.8285,8.8015,8.8105,60357.0
2023-05-09 14:30:00,9.8,9.81,9.79,9.79,124746.0,8.8195,8.8285,8.8105,8.8105,124746.0
2023-05-09 14:35:00,9.8,9.82,9.79,9.8,53237.0,8.8195,8.8375,8.8105,8.8195,53237.0
2023-05-09 14:40:00,9.8,9.82,9.8,9.8,35873.0,8.8195,8.8375,8.8195,8.8195,35873.0
2023-05-09 14:45:00,9.8,9.81,9.79,9.8,24546.0,8.8195,8.8285,8.8105,8.8195,24546.0
2023-05-09 14:50:00,9.8,9.81,9.77,9.77,51049.0,8.8195,8.8285,8.7925,8.7925,51049.0
2023-05-09 14:55:00,9.77,9.8,9.77,9.78,45277.0,8.7925,8.8195,8.7925,8.8015,45277.0
2023-05-09 15:00:00,9.78,9.79,9.77,9.79,47683.0,8.8015,8.8105,8.7925,8.8105,47683.0
2023-05-09 15:05:00,9.79,9.83,9.78,9.82,116326.0,8.8105,8.8465,8.8015,8.8375,116326.0
2023-05-09 15:10:00,9.82,9.82,9.8,9.8,33418.0,8.8375,8.8375,8.8195,8.8195,33418.0
2023-05-09 15:15:00,9.8,9.81,9.79,9.79,45335.0,8.8195,8.8285,8.8105,8.8105,45335.0
2023-05-09 15:20:00,9.8,9.8,9.78,9.79,53163.0,8.8195,8.8195,8.8015,8.8105,53163.0
2023-05-09 15:25:00,9.79,9.8,9.78,9.79,166872.0,8.8105,8.8195,8.8015,8.8105,166872.0
2023-05-09 15:30:00,9.79,9.81,9.78,9.8,135759.0,8.8105,8.8285,8.8015,8.8195,135759.0
2023-05-09 15:35:00,9.8,9.81,9.79,9.79,88871.0,8.8195,8.8285,8.8105,8.8105,88871.0
2023-05-09 15:40:00,9.79,9.8,9.76,9.77,214769.0,8.8105,8.8195,8.7835,8.7925,214769.0
2023-05-09 15:45:00,9.77,9.78,9.75,9.76,219822.0,8.7925,8.8015,8.7745,8.7835,219822.0
2023-05-09 15:50:00,9.77,9.78,9.75,9.78,348699.0,8.7925,8.8015,8.7745,8.8015,348699.0
2023-05-09 15:55:00,9.78,9.8,9.77,9.79,1093612.0,8.8015,8.8195,8.7925,8.8105,1093612.0
2023-05-10 09:30:00,9.94,9.99,9.84,9.87,229934.0,8.9454,8.9904,8.8554,8.8824,229934.0
2023-05-10 09:35:00,9.86,9.89,9.78,9.8,282561.0,8.8734,8.9004,8.8015,8.8195,282561.0
2023-05-10 09:40:00,9.79,9.82,9.76,9.76,200297.0,8.8105,8.8375,8.7835,8.7835,200297.0
2023-05-10 09:45:00,9.77,9.79,9.74,9.77,338813.0,8.7925,8.8105,8.7655,8.7925,338813.0
2023-05-10 09:50:00,9.77,9.78,9.7,9.7,124120.0,8.7925,8.8015,8.7295,8.7295,124120.0
2023-05-10 09:55:00,9.7,9.74,9.7,9.73,164178.0,8.7295,8.7655,8.7295,8.7565,164178.0
2023-05-10 10:00:00,9.73,9.77,9.73,9.73,238690.0,8.7565,8.7925,8.7565,8.7565,238690.0
2023-05-10 10:05:00,9.74,9.76,9.7,9.71,159686.0,8.7655,8.7835,8.7295,8.7385,159686.0
2023-05-10 10:10:00,9.7,9.71,9.66,9.69,122902.0,8.7295,8.7385,8.6935,8.7205,122902.0
2023-05-10 10:15:00,9.68,9.7,9.64,9.67,638028.0,8.7115,8.7295,8.6755,8.7025,638028.0
2023-05-10 10:20:00,9.66,9.71,9.65,9.69,166708.0,8.6935,8.7385,8.6845,8.7205,166708.0
2023-05-10 10:25:00,9.68,9.69,9.64,9.65,137652.0,8.7115,8.7205,8.6755,8.6845,137652.0
2023-05-10 10:30:00,9.64,9.7,9.64,9.64,130325.0,8.6755,8.7295,8.6755,8.6755,130325.0
2023-05-10 10:35:00,9.64,9.67,9.63,9.64,172408.0,8.6755,8.7025,8.6665,8.6755,172408.0
2023-05-10 10:40:00,9.65,9.68,9.64,9.65,172776.0,8.6845,8.7115,8.6755,8.6845,172776.0
2023-05-10 10:45:00,9.65,9.69,9.62,9.66,168551.0,8.6845,8.7205,8.6575,8.6935,168551.0
2023-05-10 10:50:00,9.67,9.68,9.63,9.68,242639.0,8.7025,8.7115,8.6665,8.7115,242639.0
2023-05-10 10:55:00,9.68,9.68,9.63,9.65,196184.0,8.7115,8.7115,8.6665,8.6845,196184.0
2023-05-10 11:00:00,9.65,9.69,9.65,9.68,330295.0,8.6845,8.7205,8.6845,8.7115,330295.0
2023-05-10 11:05:00,9.68,9.69,9.65,9.68,231093.0,8.7115,8.7205,8.6845,8.7115,231093.0
2023-05-10 11:10:00,9.69,9.7,9.67,9.68,336897.0,8.7205,8.7295,8.7025,8.7115,336897.0
2023-05-10 11:15:00,9.68,9.7,9.65,9.69,299785.0,8.7115,8.7295,8.6845,8.7205,299785.0
2023-05-10 11:20:00,9.69,9.69,9.66,9.67,208980.0,8.7205,8.7205,8.6935,8.7025,208980.0
2023-05-10 11:25:00,9.67,9.68,9.63,9.65,180719.0,8.7025,8.7115,8.6665,8.6845,180719.0
2023-05-10 11:30:00,9.65,9.67,9.63,9.66,255109.0,8.6845,8.7025,8.6665,8.6935,255109.0
2023-05-10 11:35:00,9.66,9.66,9.62,9.64,145893.0,8.6935,8.6935,8.6575,8.6755,145893.0
2023-05-10 11:40:00,9.64,9.66,9.63,9.64,192898.0,8.6755,8.6935,8.6665,8.6755,192898.0
2023-05-10 11:45:00,9.64,9.65,9.62,9.63,185926.0,8.6755,8.6845,8.6575,8.6665,185926.0
2023-05-10 11:50:00,9.63,9.63,9.6,9.62,199743.0,8.6665,8.6665,8.6395,8.6575,199743.0
2023-05-10 11:55:00,9.62,9.62,9.6,9.6,205280.0,8.6575,8.6575,8.6395,8.6395,205280.0
2023-05-10 12:00:00,9.61,9.61,9.59,9.6,280750.0,8.6485,8.6485,8.6305,8.6395,280750.0
2023-05-10 12:05:00,9.59,9.61,9.57,9.61,127892.0,8.6305,8.6485,8.6125,8.6485,127892.0
2023-05-10 12:10:00,9.6,9.62,9.59,9.6,111726.0,8.6395,8.6575,8.6305,8.6395,111726.0
2023-05-10 12:15:00,9.61,9.62,9.59,9.62,200894.0,8.6485,8.6575,8.6305,8.6575,200894.0
2023-05-10 12:20:00,9.62,9.65,9.61,9.64,119209.0,8.6575,8.6845,8.6485,8.6755,119209.0
2023-05-10 12:25:00,9.65,9.65,9.62,9.63,93738.0,8.6845,8.6845,8.6575,8.6665,93738.0
2023-05-10 12:30:00,9.63,9.63,9.59,9.6,91634.0,8.6665,8.6665,8.6305,8.6395,91634.0
2023-05-10 12:35:00,9.6,9.6,9.56,9.57,150898.0,8.6395,8.6395,8.6035,8.6125,150898.0
2023-05-10 12:40:00,9.58,9.58,9.56,9.58,79715.0,8.6215,8.6215,8.6035,8.6215,79715.0
2023-05-10 12:45:00,9.58,9.58,9.55,9.57,97355.0,8.6215,8.6215,8.5945,8.6125,97355.0
2023-05-10 12:50:00,9.56,9.57,9.55,9.57,64367.0,8.6035,8.6125,8.5945,8.6125,64367.0
2023-05-10 12:55:00,9.57,9.57,9.55,9.55,48418.0,8.6125,8.6125,8.5945,8.5945,48418.0
2023-05-10 13:00:00,9.55,9.56,9.53,9.54,80265.0,8.5945,8.6035,8.5765,8.5855,80265.0
2023-05-10 13:05:00,9.53,9.55,9.53,9.54,94039.0,8.5765,8.5945,8.5765,8.5855,94039.0
2023-05-10 13:10:00,9.54,9.55,9.52,9.52,148901.0,8.5855,8.5945,8.5675,8.5675,148901.0
2023-05-10 13:15:00,9.53,9.53,9.51,9.52,174751.0,8.5765,8.5765,8.5585,8.5675,174751.0
2023-05-10 13:20:00,9.52,9.52,9.48,9.49,234240.0,8.5675,8.5675,8.5315,8.5405,234240.0
2023-05-10 13:25:00,9.49,9.49,9.47,9.49,182757.0,8.5405,8.5405,8.5225,8.5405,182757.0
2023-05-10 13:30:00,9.49,9.5,9.48,9.5,135235.0,8.5405,8.5495,8.5315,8.5495,135235.0
2023-05-10 13:35:00,9.5,9.5,9.46,9.46,140061.0,8.5495,8.5495,8.5135,8.5135,140061.0
2023-05-10 13:40:00,9.46,9.51,9.46,9.51,246472.0,8.5135,8.5585,8.5135,8.5585,246472.0
2023-05-10 13:45:00,9.51,9.54,9.5,9.54,191157.0,8.5585,8.5855,8.5495,8.5855,191157.0
2023-05-10 13:50:00,9.54,9.58,9.53,9.57,285682.0,8.5855,8.6215,8.5765,8.6125,285682.0
2023-05-10 13:55:00,9.57,9.58,9.56,9.56,129133.0,8.6125,8.6215,8.6035,8.6035,129133.0
2023-05-10 14:00:00,9.57,9.59,9.57,9.58,205708.0,8.6125,8.6305,8.6125,8.6215,205708.0
2023-05-10 14:05:00,9.58,9.59,9.56,9.58,111381.0,8.6215,8.6305,8.6035,8.6215,111381.0
2023-05-10 14:10:00,9.58,9.58,9.56,9.56,86716.0,8.6215,8.6215,8.6035,8.6035,86716.0
2023-05-10 14:15:00,9.56,9.57,9.55,9.55,101784.0,8.6035,8.6125,8.5945,8.5945,101784.0
2023-05-10 14:20:00,9.55,9.56,9.54,9.55,84098.0,8.5945,8.6035,8.5855,8.5945,84098.0
2023-05-10 14:25:00,9.55,9.59,9.54,9.58,118733.0,8.5945,8.6305,8.5855,8.6215,118733.0
2023-05-10 14:30:00,9.58,9.6,9.58,9.59,119472.0,8.6215,8.6395,8.6215,8.6305,119472.0
2023-05-10 14:35:00,9.59,9.6,9.58,9.59,99158.0,8.6305,8.6395,8.6215,8.6305,99158.0
2023-05-10 14:40:00,9.59,9.61,9.58,9.59,101226.0,8.6305,8.6485,8.6215,8.6305,101226.0
2023-05-10 14:45:00,9.59,9.59,9.53,9.54,185422.0,8.6305,8.6305,8.5765,8.5855,185422.0
2023-05-10 14:50:00,9.53,9.55,9.52,9.53,147341.0,8.5765,8.5945,8.5675,8.5765,147341.0
2023-05-10 14:55:00,9.53,9.54,9.52,9.52,63251.0,8.5765,8.5855,8.5675,8.5675,63251.0
2023-05-10 15:00:00,9.52,9.52,9.51,9.52,107566.0,8.5675,8.5675,8.5585,8.5675,107566.0
2023-05-10 15:05:00,9.52,9.54,9.51,9.53,209093.0,8.5675,8.5855,8.5585,8.5765,209093.0
2023-05-10 15:10:00,9.53,9.54,9.51,9.52,122959.0,8.5765,8.5855,8.5585,8.5675,122959.0
2023-05-10 15:15:00,9.52,9.53,9.51,9.52,166801.0,8.5675,8.5765,8.5585,8.5675,166801.0
2023-05-10 15:20:00,9.52,9.56,9.52,9.55,365544.0,8.5675,8.6035,8.5675,8.5945,365544.0
2023-05-10 15:25:00,9.56,9.58,9.55,9.56,193698.0,8.6035,8.6215,8.5945,8.6035,193698.0
2023-05-10 15:30:00,9.56,9.59,9.56,9.58,363595.0,8.6035,8.6305,8.6035,8.6215,363595.0
2023-05-10 15:35:00,9.57,9.59,9.56,9.59,184221.0,8.6125,8.6305,8.6035,8.6305,184221.0
2023-05-10 15:40:00,9.59,9.6,9.58,9.59,272727.0,8.6305,8.6395,8.6215,8.6305,272727.0
2023-05-10 15:45:00,9.59,9.61,9.58,9.61,287131.0,8.6305,8.6485,8.6215,8.6485,287131.0
2023-05-10 15:50:00,9.6,9.61,9.54,9.57,671094.0,8.6395,8.6485,8.5855,8.6125,671094.0
2023-05-10 15:55:00,9.57,9.58,9.56,9.57,618231.0,8.6125,8.6215,8.6035,8.6125,618231.0
2023-05-11 09:30:00,9.35,9.35,9.22,9.27,719074.0,8.4145,8.4145,8.2975,8.3425,719074.0
2023-05-11 09:35:00,9.27,9.38,9.25,9.33,616120.0,8.3425,8.4415,8.3245,8.3965,616120.0
2023-05-11 09:40:00,9.33,9.43,9.32,9.41,281421.0,8.3965,8.4865,8.3875,8.4685,281421.0
2023-05-11 09:45:00,9.41,9.48,9.36,9.37,184942.0,8.4685,8.5315,8.4235,8.4325,184942.0
2023-05-11 09:50:00,9.36,9.43,9.35,9.39,135111.0,8.4235,8.4865,8.4145,8.4505,135111.0
2023-05-11 09:55:00,9.4,9.47,9.4,9.45,318623.0,8.4595,8.5225,8.4595,8.5045,318623.0
2023-05-11 10:00:00,9.45,9.47,9.33,9.36,490566.0,8.5045,8.5225,8.3965,8.4235,490566.0
2023-05-11 10:05:00,9.36,9.37,9.33,9.33,166253.0,8.4235,8.4325,8.3965,8.3965,166253.0
2023-05-11 10:10:00,9.34,9.38,9.31,9.34,163959.0,8.4055,8.4415,8.3785,8.4055,163959.0
2023-05-11 10:15:00,9.33,9.35,9.32,9.33,190455.0,8.3965,8.4145,8.3875,8.3965,190455.0
2023-05-11 10:20:00,9.34,9.35,9.3,9.35,191513.0,8.4055,8.4145,8.3695,8.4145,191513.0
2023-05-11 10:25:00,9.35,9.38,9.34,9.38,251211.0,8.4145,8.4415,8.4055,8.4415,251211.0
2023-05-11 10:30:00,9.38,9.41,9.36,9.38,253869.0,8.4415,8.4685,8.4235,8.4415,253869.0
2023-05-11 10:35:00,9.38,9.39,9.34,9.35,298018.0,8.4415,8.4505,8.4055,8.4145,298018.0
2023-05-11 10:40:00,9.35,9.36,9.33,9.33,225365.0,8.4145,8.4235,8.3965,8.3965,225365.0
2023-05-11 10:45:00,9.33,9.43,9.31,9.39,234814.0,8.3965,8.4865,8.3785,8.4505,234814.0
2023-05-11 10:50:00,9.39,9.4,9.36,9.37,149159.0,8.4505,8.4595,8.4235,8.4325,149159.0
2023-05-11 10:55:00,9.37,9.39,9.36,9.39,274231.0,8.4325,8.4505,8.4235,8.4505,274231.0
2023-05-11 11:00:00,9.39,9.41,9.38,9.39,182099.0,8.4505,8.4685,8.4415,8.4505,182099.0
2023-05-11 11:05:00,9.4,9.42,9.39,9.4,215355.0,8.4595,8.4775,8.4505,8.4595,215355.0
2023-05-11 11:10:00,9.4,9.4,9.38,9.38,244003.0,8.4595,8.4595,8.4415,8.4415,244003.0
2023-05-11 11:15:00,9.38,9.4,9.37,9.39,406693.0,8.4415,8.4595,8.4325,8.4505,406693.0
2023-05-11 11:20:00,9.38,9.39,9.36,9.37,88785.0,8.4415,8.4505,8.4235,8.4325,88785.0
2023-05-11 11:25:00,9.37,9.39,9.34,9.38,143438.0,8.4325,8.4505,8.4055,8.4415,143438.0
2023-05-11 11:30:00,9.38,9.44,9.38,9.44,134199.0,8.4415,8.4955,8.4415,8.4955,134199.0
2023-05-11 11:35:00,9.44,9.47,9.43,9.46,99308.0,8.4955,8.5225,8.4865,8.5135,99308.0
2023-05-11 11:40:00,9.46,9.52,9.46,9.5,116105.0,8.5135,8.5675,8.5135,8.5495,116105.0
2023-05-11 11:45:00,9.5,9.5,9.45,9.46,83875.0,8.5495,8.5495,8.5045,8.5135,83875.0
2023-05-11 11:50:00,9.47,9.48,9.45,9.47,96239.0,8.5225,8.5315,8.5045,8.5225,96239.0
2023-05-11 11:55:00,9.47,9.47,9.43,9.45,173749.0,8.5225,8.5225,8.4865,8.5045,173749.0
2023-05-11 12:00:00,9.45,9.47,9.42,9.42,133836.0,8.5045,8.5225,8.4775,8.4775,133836.0
2023-05-11 12:05:00,9.42,9.45,9.41,9.43,90206.0,8.4775,8.5045,8.4685,8.4865,90206.0
2023-05-11 12:10:00,9.43,9.44,9.42,9.43,63420.0,8.4865,8.4955,8.4775,8.4865,63420.0
2023-05-11 12:15:00,9.43,9.43,9.4,9.42,104738.0,8.4865,8.4865,8.4595,8.4775,104738.0
2023-05-11 12:20:00,9.42,9.43,9.41,9.43,99787.0,8.4775,8.4865,8.4685,8.4865,99787.0
2023-05-11 12:25:00,9.43,9.43,9.39,9.39,146657.0,8.4865,8.4865,8.4505,8.4505,146657.0
2023-05-11 12:30:00,9.4,9.41,9.39,9.39,127137.0,8.4595,8.4685,8.4505,8.4505,127137.0
2023-05-11 12:35:00,9.39,9.41,9.39,9.41,61578.0,8.4505,8.4685,8.4505,8.4685,61578.0
2023-05-11 12:40:00,9.41,9.41,9.39,9.4,99711.0,8.4685,8.4685,8.4505,8.4595,99711.0
2023-05-11 12:45:00,9.4,9.42,9.39,9.42,116336.0,8.4595,8.4775,8.4505,8.4775,116336.0
2023-05-11 12:50:00,9.42,9.42,9.39,9.39,118282.0,8.4775,8.4775,8.4505,8.4505,118282.0
2023-05-11 12:55:00,9.39,9.41,9.39,9.41,80965.0,8.4505,8.4685,8.4505,8.4685,80965.0
2023-05-11 13:00:00,9.41,9.41,9.39,9.41,109985.0,8.4685,8.4685,8.4505,8.4685,109985.0
2023-05-11 13:05:00,9.4,9.42,9.39,9.39,112154.0,8.4595,8.4775,8.4505,8.4505,112154.0
2023-05-11 13:10:00,9.39,9.41,9.39,9.41,109855.0,8.4505,8.4685,8.4505,8.4685,109855.0
2023-05-11 13:15:00,9.41,9.45,9.4,9.45,170076.0,8.4685,8.5045,8.4595,8.5045,170076.0
2023-05-11 13:20:00,9.44,9.45,9.4,9.42,210464.0,8.4955,8.5045,8.4595,8.4775,210464.0
2023-05-11 13:25:00,9.41,9.44,9.41,9.42,86359.0,8.4685,8.4955,8.4685,8.4775,86359.0
2023-05-11 13:30:00,9.41,9.42,9.4,9.41,121594.0,8.4685,8.4775,8.4595,8.4685,121594.0
2023-05-11 13:35:00,9.4,9.41,9.39,9.39,160437.0,8.4595,8.4685,8.4505,8.4505,160437.0
2023-05-11 13:40:00,9.39,9.4,9.37,9.37,104276.0,8.4505,8.4595,8.4325,8.4325,104276.0
2023-05-11 13:45:00,9.37,9.38,9.34,9.35,152091.0,8.4325,8.4415,8.4055,8.4145,152091.0
2023-05-11 13:50:00,9.35,9.38,9.35,9.37,116454.0,8.4145,8.4415,8.4145,8.4325,116454.0
2023-05-11 13:55:00,9.37,9.38,9.35,9.38,89753.0,8.4325,8.4415,8.4145,8.4415,89753.0
2023-05-11 14:00:00,9.38,9.38,9.35,9.36,58630.0,8.4415,8.4415,8.4145,8.4235,58630.0
2023-05-11 14:05:00,9.35,9.36,9.32,9.34,139018.0,8.4145,8.4235,8.3875,8.4055,139018.0
2023-05-11 14:10:00,9.34,9.35,9.33,9.35,133591.0,8.4055,8.4145,8.3965,8.4145,133591.0
2023-05-11 14:15:00,9.35,9.35,9.32,9.33,79878.0,8.4145,8.4145,8.3875,8.3965,79878.0
2023-05-11 14:20:00,9.33,9.36,9.31,9.35,176963.0,8.3965,8.4235,8.3785,8.4145,176963.0
2023-05-11 14:25:00,9.36,9.36,9.34,9.36,77835.0,8.4235,8.4235,8.4055,8.4235,77835.0
2023-05-11 14:30:00,9.36,9.36,9.34,9.36,82654.0,8.4235,8.4235,8.4055,8.4235,82654.0
2023-05-11 14:35:00,9.36,9.36,9.34,9.36,99594.0,8.4235,8.4235,8.4055,8.4235,99594.0
2023-05-11 14:40:00,9.36,9.36,9.34,9.35,187370.0,8.4235,8.4235,8.4055,8.4145,187370.0
2023-05-11 14:45:00,9.35,9.35,9.33,9.34,95427.0,8.4145,8.4145,8.3965,8.4055,95427.0
2023-05-11 14:50:00,9.35,9.35,9.32,9.33,180573.0,8.4145,8.4145,8.3875,8.3965,180573.0
2023-05-11 14:55:00,9.32,9.34,9.31,9.33,191225.0,8.3875,8.4055,8.3785,8.3965,191225.0
2023-05-11 15:00:00,9.34,9.34,9.33,9.33,110318.0,8.4055,8.4055,8.3965,8.3965,110318.0
2023-05-11 15:05:00,9.33,9.35,9.31,9.34,272335.0,8.3965,8.4145,8.3785,8.4055,272335.0
2023-05-11 15:10:00,9.34,9.34,9.3,9.3,132104.0,8.4055,8.4055,8.3695,8.3695,132104.0
2023-05-11 15:15:00,9.3,9.32,9.3,9.31,364107.0,8.3695,8.3875,8.3695,8.3785,364107.0
2023-05-11 15:20:00,9.31,9.31,9.29,9.3,318437.0,8.3785,8.3785,8.3605,8.3695,318437.0
2023-05-11 15:25:00,9.3,9.31,9.29,9.29,352348.0,8.3695,8.3785,8.3605,8.3605,352348.0
2023-05-11 15:30:00,9.29,9.31,9.28,9.31,366846.0,8.3605,8.3785,8.3515,8.3785,366846.0
2023-05-11 15:35:00,9.3,9.31,9.29,9.3,161161.0,8.3695,8.3785,8.3605,8.3695,161161.0
2023-05-11 15:40:00,9.3,9.31,9.29,9.29,251881.0,8.3695,8.3785,8.3605,8.3605,251881.0
2023-05-11 15:45:00,9.29,9.32,9.29,9.32,381919.0,8.3605,8.3875,8.3605,8.3875,381919.0
2023-05-11 15:50:00,9.31,9.32,9.29,9.29,312618.0,8.3785,8.3875,8.3605,8.3605,312618.0
2023-05-11 15:55:00,9.29,9.3,9.26,9.28,1471806.0,8.3605,8.3695,8.3335,8.3515,1471806.0
2023-05-12 09:30:00,9.35,9.37,9.26,9.28,285450.0,8.4145,8.4325,8.3335,8.3515,285450.0
2023-05-12 09:35:00,9.29,9.31,9.25,9.29,148664.0,8.3605,8.3785,8.3245,8.3605,148664.0
2023-05-12 09:40:00,9.29,9.31,9.26,9.28,188045.0,8.3605,8.3785,8.3335,8.3515,188045.0
2023-05-12 09:45:00,9.28,9.29,9.2,9.22,179328.0,8.3515,8.3605,8.2795,8.2975,179328.0
2023-05-12 09:50:00,9.21,9.29,9.21,9.26,211727.0,8.2885,8.3605,8.2885,8.3335,211727.0
2023-05-12 09:55:00,9.25,9.27,9.21,9.22,169532.0,8.3245,8.3425,8.2885,8.2975,169532.0
2023-05-12 10:00:00,9.23,9.25,9.2,9.24,567537.0,8.3065,8.3245,8.2795,8.3155,567537.0
2023-05-12 10:05:00,9.24,9.25,9.21,9.24,194417.0,8.3155,8.3245,8.2885,8.3155,194417.0
2023-05-12 10:10:00,9.24,9.27,9.22,9.22,168304.0,8.3155,8.3425,8.2975,8.2975,168304.0
2023-05-12 10:15:00,9.22,9.25,9.21,9.25,175055.0,8.2975,8.3245,8.2885,8.3245,175055.0
2023-05-12 10:20:00,9.25,9.28,9.23,9.28,165979.0,8.3245,8.3515,8.3065,8.3515,165979.0
2023-05-12 10:25:00,9.27,9.29,9.25,9.26,151418.0,8.3425,8.3605,8.3245,8.3335,151418.0
2023-05-12 10:30:00,9.26,9.29,9.25,9.28,118333.0,8.3335,8.3605,8.3245,8.3515,118333.0
2023-05-12 10:35:00,9.28,9.28,9.25,9.27,108190.0,8.3515,8.3515,8.3245,8.3425,108190.0
2023-05-12 10:40:00,9.27,9.28,9.25,9.27,152778.0,8.3425,8.3515,8.3245,8.3425,152778.0
2023-05-12 10:45:00,9.27,9.27,9.23,9.25,136664.0,8.3425,8.3425,8.3065,8.3245,136664.0
2023-05-12 10:50:00,9.25,9.26,9.23,9.25,162252.0,8.3245,8.3335,8.3065,8.3245,162252.0
2023-05-12 10:55:00,9.26,9.26,9.24,9.26,78356.0,8.3335,8.3335,8.3155,8.3335,78356.0
2023-05-12 11:00:00,9.25,9.28,9.25,9.26,111383.0,8.3245,8.3515,8.3245,8.3335,111383.0
2023-05-12 11:05:00,9.27,9.3,9.26,9.28,193583.0,8.3425,8.3695,8.3335,8.3515,193583.0
2023-05-12 11:10:00,9.28,9.28,9.24,9.25,81129.0,8.3515,8.3515,8.3155,8.3245,81129.0
2023-05-12 11:15:00,9.25,9.25,9.22,9.24,149660.0,8.3245,8.3245,8.2975,8.3155,149660.0
2023-05-12 11:20:00,9.24,9.27,9.23,9.26,110370.0,8.3155,8.3425,8.3065,8.3335,110370.0
2023-05-12 11:25:00,9.26,9.26,9.24,9.25,86461.0,8.3335,8.3335,8.3155,8.3245,86461.0
2023-05-12 11:30:00,9.24,9.25,9.24,9.25,42973.0,8.3155,8.3245,8.3155,8.3245,42973.0
2023-05-12 11:35:00,9.24,9.26,9.23,9.24,142407.0,8.3155,8.3335,8.3065,8.3155,142407.0
2023-05-12 11:40:00,9.24,9.25,9.23,9.24,51663.0,8.3155,8.3245,8.3065,8.3155,51663.0
2023-05-12 11:45:00,9.24,9.26,9.23,9.25,151164.0,8.3155,8.3335,8.3065,8.3245,151164.0
2023-05-12 11:50:00,9.25,9.26,9.24,9.25,68132.0,8.3245,8.3335,8.3155,8.3245,68132.0
2023-05-12 11:55:00,9.25,9.25,9.23,9.23,76485.0,8.3245,8.3245,8.3065,8.3065,76485.0
2023-05-12 12:00:00,9.24,9.25,9.22,9.22,75655.0,8.3155,8.3245,8.2975,8.2975,75655.0
2023-05-12 12:05:00,9.22,9.24,9.21,9.24,124800.0,8.2975,8.3155,8.2885,8.3155,124800.0
2023-05-12 12:10:00,9.24,9.24,9.21,9.21,77874.0,8.3155,8.3155,8.2885,8.2885,77874.0
2023-05-12 12:15:00,9.21,9.23,9.21,9.21,81023.0,8.2885,8.3065,8.2885,8.2885,81023.0
2023-05-12 12:20:00,9.21,9.22,9.19,9.2,122040.0,8.2885,8.2975,8.2705,8.2795,122040.0
2023-05-12 12:25:00,9.2,9.2,9.18,9.18,90258.0,8.2795,8.2795,8.2615,8.2615,90258.0
2023-05-12 12:30:00,9.18,9.22,9.17,9.21,94883.0,8.2615,8.2975,8.2525,8.2885,94883.0
2023-05-12 12:35:00,9.22,9.24,9.21,9.24,101651.0,8.2975,8.3155,8.2885,8.3155,101651.0
2023-05-12 12:40:00,9.24,9.24,9.18,9.19,222627.0,8.3155,8.3155,8.2615,8.2705,222627.0
2023-05-12 12:45:00,9.19,9.19,9.17,9.18,78753.0,8.2705,8.2705,8.2525,8.2615,78753.0
2023-05-12 12:50:00,9.18,9.18,9.16,9.18,110342.0,8.2615,8.2615,8.2435,8.2615,110342.0
2023-05-12 12:55:00,9.17,9.18,9.15,9.16,75266.0,8.2525,8.2615,8.2345,8.2435,75266.0
2023-05-12 13:00:00,9.15,9.16,9.14,9.14,175702.0,8.2345,8.2435,8.2255,8.2255,175702.0
2023-05-12 13:05:00,9.14,9.17,9.14,9.16,108562.0,8.2255,8.2525,8.2255,8.2435,108562.0
2023-05-12 13:10:00,9.16,9.16,9.14,9.14,174637.0,8.2435,8.2435,8.2255,8.2255,174637.0
2023-05-12 13:15:00,9.14,9.15,9.13,9.14,102438.0,8.2255,8.2345,8.2165,8.2255,102438.0
2023-05-12 13:20:00,9.15,9.23,9.15,9.23,152120.0,8.2345,8.3065,8.2345,8.3065,152120.0
2023-05-12 13:25:00,9.23,9.23,9.21,9.22,113506.0,8.3065,8.3065,8.2885,8.2975,113506.0
2023-05-12 13:30:00,9.22,9.24,9.2,9.22,437392.0,8.2975,8.3155,8.2795,8.2975,437392.0
2023-05-12 13:35:00,9.21,9.24,9.21,9.23,108678.0,8.2885,8.3155,8.2885,8.3065,108678.0
2023-05-12 13:40:00,9.22,9.23,9.19,9.2,151345.0,8.2975,8.3065,8.2705,8.2795,151345.0
2023-05-12 13:45:00,9.19,9.2,9.17,9.18,81646.0,8.2705,8.2795,8.2525,8.2615,81646.0
2023-05-12 13:50:00,9.18,9.18,9.15,9.17,152451.0,8.2615,8.2615,8.2345,8.2525,152451.0
2023-05-12 13:55:00,9.17,9.18,9.16,9.18,59258.0,8.2525,8.2615,8.2435,8.2615,59258.0
2023-05-12 14:00:00,9.17,9.2,9.17,9.19,128447.0,8.2525,8.2795,8.2525,8.2705,128447.0
2023-05-12 14:05:00,9.2,9.2,9.17,9.18,118549.0,8.2795,8.2795,8.2525,8.2615,118549.0
2023-05-12 14:10:00,9.17,9.2,9.17,9.18,106813.0,8.2525,8.2795,8.2525,8.2615,106813.0
2023-05-12 14:15:00,9.18,9.19,9.17,9.18,105325.0,8.2615,8.2705,8.2525,8.2615,105325.0
2023-05-12 14:20:00,9.18,9.19,9.17,9.19,112645.0,8.2615,8.2705,8.2525,8.2705,112645.0
2023-05-12 14:25:00,9.19,9.2,9.18,9.19,111803.0,8.2705,8.2795,8.2615,8.2705,111803.0
2023-05-12 14:30:00,9.19,9.21,9.18,9.2,160925.0,8.2705,8.2885,8.2615,8.2795,160925.0
2023-05-12 14:35:00,9.2,9.2,9.17,9.18,78183.0,8.2795,8.2795,8.2525,8.2615,78183.0
2023-05-12 14:40:00,9.18,9.2,9.16,9.19,140807.0,8.2615,8.2795,8.2435,8.2705,140807.0
2023-05-12 14:45:00,9.2,9.2,9.18,9.19,130919.0,8.2795,8.2795,8.2615,8.2705,130919.0
2023-05-12 14:50:00,9.19,9.22,9.19,9.21,73903.0,8.2705,8.2975,8.2705,8.2885,73903.0
2023-05-12 14:55:00,9.21,9.22,9.19,9.2,137661.0,8.2885,8.2975,8.2705,8.2795,137661.0
2023-05-12 15:00:00,9.2,9.21,9.18,9.19,120127.0,8.2795,8.2885,8.2615,8.2705,120127.0
2023-05-12 15:05:00,9.19,9.21,9.18,9.2,121863.0,8.2705,8.2885,8.2615,8.2795,121863.0
2023-05-12 15:10:00,9.21,9.21,9.19,9.19,112288.0,8.2885,8.2885,8.2705,8.2705,112288.0
2023-05-12 15:15:00,9.19,9.21,9.18,9.2,352418.0,8.2705,8.2885,8.2615,8.2795,352418.0
2023-05-12 15:20:00,9.2,9.21,9.19,9.21,128991.0,8.2795,8.2885,8.2705,8.2885,128991.0
2023-05-12 15:25:00,9.21,9.21,9.19,9.2,166088.0,8.2885,8.2885,8.2705,8.2795,166088.0
2023-05-12 15:30:00,9.2,9.22,9.19,9.22,221802.0,8.2795,8.2975,8.2705,8.2975,221802.0
2023-05-12 15:35:00,9.22,9.24,9.21,9.22,236885.0,8.2975,8.3155,8.2885,8.2975,236885.0
2023-05-12 15:40:00,9.23,9.24,9.21,9.21,284746.0,8.3065,8.3155,8.2885,8.2885,284746.0
2023-05-12 15:45:00,9.22,9.23,9.21,9.22,210846.0,8.2975,8.3065,8.2885,8.2975,210846.0
2023-05-12 15:50:00,9.22,9.26,9.22,9.26,515552.0,8.2975,8.3335,8.2975,8.3335,515552.0
2023-05-12 15:55:00,9.26,9.27,9.25,9.27,782457.0,8.3335,8.3425,8.3245,8.3425,782457.0
2023-05-15 09:30:00,9.29,9.31,9.26,9.29,254275.0,8.3605,8.3785,8.3335,8.3605,254275.0
2023-05-15 09:35:00,9.29,9.37,9.28,9.37,178624.0,8.3605,8.4325,8.3515,8.4325,178624.0
2023-05-15 09:40:00,9.37,9.4,9.33,9.34,175840.0,8.4325,8.4595,8.3965,8.4055,175840.0
2023-05-15 09:45:00,9.35,9.39,9.33,9.36,155483.0,8.4145,8.4505,8.3965,8.4235,155483.0
2023-05-15 09:50:00,9.36,9.44,9.36,9.41,256569.0,8.4235,8.4955,8.4235,8.4685,256569.0
2023-05-15 09:55:00,9.41,9.42,9.36,9.37,203863.0,8.4685,8.4775,8.4235,8.4325,203863.0
2023-05-15 10:00:00,9.37,9.41,9.35,9.38,509545.0,8.4325,8.4685,8.4145,8.4415,509545.0
2023-05-15 10:05:00,9.38,9.39,9.36,9.37,264762.0,8.4415,8.4505,8.4235,8.4325,264762.0
2023-05-15 10:10:00,9.37,9.39,9.35,9.37,213471.0,8.4325,8.4505,8.4145,8.4325,213471.0
2023-05-15 10:15:00,9.37,9.38,9.35,9.36,101486.0,8.4325,8.4415,8.4145,8.4235,101486.0
2023-05-15 10:20:00,9.37,9.39,9.36,9.38,232661.0,8.4325,8.4505,8.4235,8.4415,232661.0
2023-05-15 10:25:00,9.37,9.38,9.34,9.38,101636.0,8.4325,8.4415,8.4055,8.4415,101636.0
2023-05-15 10:30:00,9.38,9.39,9.36,9.38,81488.0,8.4415,8.4505,8.4235,8.4415,81488.0
2023-05-15 10:35:00,9.39,9.43,9.39,9.42,163504.0,8.4505,8.4865,8.4505,8.4775,163504.0
2023-05-15 10:40:00,9.42,9.44,9.42,9.43,86561.0,8.4775,8.4955,8.4775,8.4865,86561.0
2023-05-15 10:45:00,9.43,9.45,9.42,9.43,222255.0,8.4865,8.5045,8.4775,8.4865,222255.0
2023-05-15 10:50:00,9.42,9.49,9.42,9.49,276511.0,8.4775,8.5405,8.4775,8.5405,276511.0
2023-05-15 10:55:00,9.49,9.5,9.47,9.47,371057.0,8.5405,8.5495,8.5225,8.5225,371057.0
2023-05-15 11:00:00,9.48,9.51,9.47,9.51,153463.0,8.5315,8.5585,8.5225,8.5585,153463.0
2023-05-15 11:05:00,9.51,9.52,9.49,9.51,112670.0,8.5585,8.5675,8.5405,8.5585,112670.0
2023-05-15 11:10:00,9.52,9.52,9.48,9.49,154482.0,8.5675,8.5675,8.5315,8.5405,154482.0
2023-05-15 11:15:00,9.49,9.5,9.48,9.5,182992.0,8.5405,8.5495,8.5315,8.5495,182992.0
2023-05-15 11:20:00,9.5,9.5,9.48,9.5,119927.0,8.5495,8.5495,8.5315,8.5495,119927.0
2023-05-15 11:25:00,9.5,9.51,9.49,9.51,166231.0,8.5495,8.5585,8.5405,8.5585,166231.0
2023-05-15 11:30:00,9.51,9.52,9.49,9.5,134775.0,8.5585,8.5675,8.5405,8.5495,134775.0
2023-05-15 11:35:00,9.5,9.5,9.47,9.47,87561.0,8.5495,8.5495,8.5225,8.5225,87561.0
2023-05-15 11:40:00,9.47,9.48,9.45,9.46,96711.0,8.5225,8.5315,8.5045,8.5135,96711.0
2023-05-15 11:45:00,9.46,9.47,9.45,9.46,124809.0,8.5135,8.5225,8.5045,8.5135,124809.0
2023-05-15 11:50:00,9.46,9.46,9.43,9.45,125062.0,8.5135,8.5135,8.4865,8.5045,125062.0
2023-05-15 11:55:00,9.45,9.46,9.44,9.45,52019.0,8.5045,8.5135,8.4955,8.5045,52019.0
2023-05-15 12:00:00,9.45,9.46,9.44,9.45,103414.0,8.5045,8.5135,8.4955,8.5045,103414.0
2023-05-15 12:05:00,9.45,9.46,9.44,9.46,66870.0,8.5045,8.5135,8.4955,8.5135,66870.0
2023-05-15 12:10:00,9.45,9.46,9.44,9.46,60730.0,8.5045,8.5135,8.4955,8.5135,60730.0
2023-05-15 12:15:00,9.46,9.47,9.44,9.46,91125.0,8.5135,8.5225,8.4955,8.5135,91125.0
2023-05-15 12:20:00,9.46,9.48,9.46,9.46,58785.0,8.5135,8.5315,8.5135,8.5135,58785.0
2023-05-15 12:25:00,9.46,9.48,9.45,9.46,105543.0,8.5135,8.5315,8.5045,8.5135,105543.0
2023-05-15 12:30:00,9.46,9.46,9.44,9.45,118498.0,8.5135,8.5135,8.4955,8.5045,118498.0
2023-05-15 12:35:00,9.45,9.46,9.44,9.45,137637.0,8.5045,8.5135,8.4955,8.5045,137637.0
2023-05-15 12:40:00,9.44,9.45,9.43,9.45,306126.0,8.4955,8.5045,8.4865,8.5045,306126.0
2023-05-15 12:45:00,9.45,9.47,9.44,9.46,200281.0,8.5045,8.5225,8.4955,8.5135,200281.0
2023-05-15 12:50:00,9.46,9.47,9.45,9.46,250161.0,8.5135,8.5225,8.5045,8.5135,250161.0
2023-05-15 12:55:00,9.46,9.52,9.46,9.52,242230.0,8.5135,8.5675,8.5135,8.5675,242230.0
2023-05-15 13:00:00,9.52,9.52,9.5,9.51,61232.0,8.5675,8.5675,8.5495,8.5585,61232.0
2023-05-15 13:05:00,9.51,9.52,9.5,9.51,122214.0,8.5585,8.5675,8.5495,8.5585,122214.0
2023-05-15 13:10:00,9.52,9.53,9.51,9.53,89620.0,8.5675,8.5765,8.5585,8.5765,89620.0
2023-05-15 13:15:00,9.53,9.53,9.51,9.53,65878.0,8.5765,8.5765,8.5585,8.5765,65878.0
2023-05-15 13:20:00,9.52,9.56,9.52,9.56,155841.0,8.5675,8.6035,8.5675,8.6035,155841.0
2023-05-15 13:25:00,9.55,9.57,9.53,9.53,169977.0,8.5945,8.6125,8.5765,8.5765,169977.0
2023-05-15 13:30:00,9.53,9.55,9.52,9.55,89309.0,8.5765,8.5945,8.5675,8.5945,89309.0
2023-05-15 13:35:00,9.54,9.55,9.51,9.52,93591.0,8.5855,8.5945,8.5585,8.5675,93591.0
2023-05-15 13:40:00,9.52,9.52,9.49,9.52,303483.0,8.5675,8.5675,8.5405,8.5675,303483.0
2023-05-15 13:45:00,9.52,9.52,9.5,9.51,93921.0,8.5675,8.5675,8.5495,8.5585,93921.0
2023-05-15 13:50:00,9.51,9.54,9.5,9.54,71075.0,8.5585,8.5855,8.5495,8.5855,71075.0
2023-05-15 13:55:00,9.54,9.54,9.53,9.54,41472.0,8.5855,8.5855,8.5765,8.5855,41472.0
2023-05-15 14:00:00,9.54,9.54,9.51,9.52,84591.0,8.5855,8.5855,8.5585,8.5675,84591.0
2023-05-15 14:05:00,9.52,9.53,9.51,9.52,108469.0,8.5675,8.5765,8.5585,8.5675,108469.0
2023-05-15 14:10:00,9.52,9.52,9.51,9.52,59008.0,8.5675,8.5675,8.5585,8.5675,59008.0
2023-05-15 14:15:00,9.52,9.52,9.5,9.51,147776.0,8.5675,8.5675,8.5495,8.5585,147776.0
2023-05-15 14:20:00,9.51,9.52,9.5,9.52,67121.0,8.5585,8.5675,8.5495,8.5675,67121.0
2023-05-15 14:25:00,9.52,9.52,9.5,9.51,90802.0,8.5675,8.5675,8.5495,8.5585,90802.0
2023-05-15 14:30:00,9.5,9.53,9.5,9.53,176888.0,8.5495,8.5765,8.5495,8.5765,176888.0
2023-05-15 14:35:00,9.53,9.53,9.52,9.53,38462.0,8.5765,8.5765,8.5675,8.5765,38462.0
2023-05-15 14:40:00,9.53,9.54,9.52,9.54,83963.0,8.5765,8.5855,8.5675,8.5855,83963.0
2023-05-15 14:45:00,9.54,9.55,9.53,9.54,105740.0,8.5855,8.5945,8.5765,8.5855,105740.0
2023-05-15 14:50:00,9.54,9.54,9.53,9.54,71787.0,8.5855,8.5855,8.5765,8.5855,71787.0
2023-05-15 14:55:00,9.54,9.54,9.52,9.53,80265.0,8.5855,8.5855,8.5675,8.5765,80265.0
2023-05-15 15:00:00,9.53,9.54,9.52,9.53,128672.0,8.5765,8.5855,8.5675,8.5765,128672.0
2023-05-15 15:05:00,9.53,9.58,9.52,9.57,159760.0,8.5765,8.6215,8.5675,8.6125,159760.0
2023-05-15 15:10:00,9.57,9.57,9.54,9.54,154995.0,8.6125,8.6125,8.5855,8.5855,154995.0
2023-05-15 15:15:00,9.55,9.56,9.54,9.56,81273.0,8.5945,8.6035,8.5855,8.6035,81273.0
2023-05-15 15:20:00,9.56,9.56,9.55,9.55,151636.0,8.6035,8.6035,8.5945,8.5945,151636.0
2023-05-15 15:25:00,9.55,9.58,9.55,9.57,291982.0,8.5945,8.6215,8.5945,8.6125,291982.0
2023-05-15 15:30:00,9.57,9.57,9.54,9.57,211838.0,8.6125,8.6125,8.5855,8.6125,211838.0
2023-05-15 15:35:00,9.57,9.57,9.55,9.55,163477.0,8.6125,8.6125,8.5945,8.5945,163477.0
2023-05-15 15:40:00,9.56,9.56,9.53,9.54,227572.0,8.6035,8.6035,8.5765,8.5855,227572.0
2023-05-15 15:45:00,9.54,9.55,9.53,9.54,172948.0,8.5855,8.5945,8.5765,8.5855,172948.0
2023-05-15 15:50:00,9.54,9.56,9.54,9.55,248530.0,8.5855,8.6035,8.5855,8.5945,248530.0
2023-05-15 15:55:00,9.55,9.56,9.53,9.55,828712.0,8.5945,8.6035,8.5765,8.5945,828712.0
2023-05-16 09:30:00,9.71,9.72,9.58,9.64,369597.0,8.7385,8.7475,8.6215,8.6755,369597.0
2023-05-16 09:35:00,9.64,9.69,9.62,9.65,336780.0,8.6755,8.7205,8.6575,8.6845,336780.0
2023-05-16 09:40:00,9.64,9.69,9.62,9.69,297912.0,8.6755,8.7205,8.6575,8.7205,297912.0
2023-05-16 09:45:00,9.69,9.7,9.59,9.62,555737.0,8.7205,8.7295,8.6305,8.6575,555737.0
2023-05-16 09:50:00,9.62,9.64,9.56,9.58,474345.0,8.6575,8.6755,8.6035,8.6215,474345.0
2023-05-16 09:55:00,9.58,9.6,9.54,9.57,332846.0,8.6215,8.6395,8.5855,8.6125,332846.0
2023-05-16 10:00:00,9.56,9.57,9.53,9.54,101362.0,8.6035,8.6125,8.5765,8.5855,101362.0
2023-05-16 10:05:00,9.55,9.58,9.54,9.54,128566.0,8.5945,8.6215,8.5855,8.5855,128566.0
2023-05-16 10:10:00,9.55,9.55,9.52,9.54,123991.0,8.5945,8.5945,8.5675,8.5855,123991.0
2023-05-16 10:15:00,9.54,9.57,9.53,9.57,106397.0,8.5855,8.6125,8.5765,8.6125,106397.0
2023-05-16 10:20:00,9.57,9.59,9.55,9.58,107425.0,8.6125,8.6305,8.5945,8.6215,107425.0
2023-05-16 10:25:00,9.59,9.59,9.53,9.57,96454.0,8.6305,8.6305,8.5765,8.6125,96454.0
2023-05-16 10:30:00,9.57,9.59,9.56,9.56,148774.0,8.6125,8.6305,8.6035,8.6035,148774.0
2023-05-16 10:35:00,9.56,9.61,9.55,9.61,133182.0,8.6035,8.6485,8.5945,8.6485,133182.0
2023-05-16 10:40:00,9.61,9.63,9.6,9.62,168989.0,8.6485,8.6665,8.6395,8.6575,168989.0
2023-05-16 10:45:00,9.62,9.66,9.61,9.64,130404.0,8.6575,8.6935,8.6485,8.6755,130404.0
2023-05-16 10:50:00,9.65,9.66,9.63,9.64,133816.0,8.6845,8.6935,8.6665,8.6755,133816.0
2023-05-16 10:55:00,9.64,9.66,9.64,9.66,143536.0,8.6755,8.6935,8.6755,8.6935,143536.0
2023-05-16 11:00:00,9.66,9.68,9.63,9.63,126220.0,8.6935,8.7115,8.6665,8.6665,126220.0
2023-05-16 11:05:00,9.63,9.64,9.6,9.61,96194.0,8.6665,8.6755,8.6395,8.6485,96194.0
2023-05-16 11:10:00,9.6,9.61,9.59,9.61,94212.0,8.6395,8.6485,8.6305,8.6485,94212.0
2023-05-16 11:15:00,9.6,9.61,9.59,9.61,53249.0,8.6395,8.6485,8.6305,8.6485,53249.0
2023-05-16 11:20:00,9.61,9.62,9.6,9.61,100046.0,8.6485,8.6575,8.6395,8.6485,100046.0
2023-05-16 11:25:00,9.61,9.62,9.6,9.62,82891.0,8.6485,8.6575,8.6395,8.6575,82891.0
2023-05-16 11:30:00,9.62,9.62,9.61,9.62,62697.0,8.6575,8.6575,8.6485,8.6575,62697.0
2023-05-16 11:35:00,9.61,9.62,9.58,9.6,98765.0,8.6485,8.6575,8.6215,8.6395,98765.0
2023-05-16 11:40:00,9.6,9.6,9.58,9.6,89403.0,8.6395,8.6395,8.6215,8.6395,89403.0
2023-05-16 11:45:00,9.6,9.61,9.58,9.61,64851.0,8.6395,8.6485,8.6215,8.6485,64851.0
2023-05-16 11:50:00,9.61,9.62,9.6,9.61,58245.0,8.6485,8.6575,8.6395,8.6485,58245.0
2023-05-16 11:55:00,9.62,9.62,9.58,9.59,33064.0,8.6575,8.6575,8.6215,8.6305,33064.0
2023-05-16 12:00:00,9.59,9.59,9.58,9.59,26442.0,8.6305,8.6305,8.6215,8.6305,26442.0
2023-05-16 12:05:00,9.59,9.59,9.58,9.59,73509.0,8.6305,8.6305,8.6215,8.6305,73509.0
2023-05-16 12:10:00,9.59,9.6,9.58,9.59,43281.0,8.6305,8.6395,8.6215,8.6305,43281.0
2023-05-16 12:15:00,9.6,9.6,9.58,9.59,38911.0,8.6395,8.6395,8.6215,8.6305,38911.0
2023-05-16 12:20:00,9.59,9.59,9.57,9.58,109058.0,8.6305,8.6305,8.6125,8.6215,109058.0
2023-05-16 12:25:00,9.57,9.58,9.55,9.57,81748.0,8.6125,8.6215,8.5945,8.6125,81748.0
2023-05-16 12:30:00,9.57,9.57,9.55,9.56,39900.0,8.6125,8.6125,8.5945,8.6035,39900.0
2023-05-16 12:35:00,9.57,9.57,9.55,9.55,63636.0,8.6125,8.6125,8.5945,8.5945,63636.0
2023-05-16 12:40:00,9.56,9.57,9.54,9.54,107305.0,8.6035,8.6125,8.5855,8.5855,107305.0
2023-05-16 12:45:00,9.54,9.55,9.52,9.53,59942.0,8.5855,8.5945,8.5675,8.5765,59942.0
2023-05-16 12:50:00,9.54,9.56,9.53,9.56,60552.0,8.5855,8.6035,8.5765,8.6035,60552.0
2023-05-16 12:55:00,9.55,9.56,9.55,9.55,37829.0,8.5945,8.6035,8.5945,8.5945,37829.0
2023-05-16 13:00:00,9.55,9.56,9.55,9.55,30648.0,8.5945,8.6035,8.5945,8.5945,30648.0
2023-05-16 13:05:00,9.55,9.56,9.54,9.54,28081.0,8.5945,8.6035,8.5855,8.5855,28081.0
2023-05-16 13:10:00,9.54,9.56,9.54,9.56,31654.0,8.5855,8.6035,8.5855,8.6035,31654.0
2023-05-16 13:15:00,9.56,9.56,9.54,9.54,78602.0,8.6035,8.6035,8.5855,8.5855,78602.0
2023-05-16 13:20:00,9.54,9.55,9.52,9.53,94098.0,8.5855,8.5945,8.5675,8.5765,94098.0
2023-05-16 13:25:00,9.53,9.53,9.5,9.52,73684.0,8.5765,8.5765,8.5495,8.5675,73684.0
2023-05-16 13:30:00,9.52,9.52,9.51,9.52,18461.0,8.5675,8.5675,8.5585,8.5675,18461.0
2023-05-16 13:35:00,9.52,9.52,9.51,9.52,45859.0,8.5675,8.5675,8.5585,8.5675,45859.0
2023-05-16 13:40:00,9.51,9.52,9.49,9.51,118565.0,8.5585,8.5675,8.5405,8.5585,118565.0
2023-05-16 13:45:00,9.51,9.52,9.5,9.52,59174.0,8.5585,8.5675,8.5495,8.5675,59174.0
2023-05-16 13:50:00,9.52,9.52,9.51,9.52,46474.0,8.5675,8.5675,8.5585,8.5675,46474.0
2023-05-16 13:55:00,9.52,9.53,9.5,9.53,97298.0,8.5675,8.5765,8.5495,8.5765,97298.0
2023-05-16 14:00:00,9.53,9.53,9.5,9.51,52664.0,8.5765,8.5765,8.5495,8.5585,52664.0
2023-05-16 14:05:00,9.51,9.52,9.5,9.52,33825.0,8.5585,8.5675,8.5495,8.5675,33825.0
2023-05-16 14:10:00,9.52,9.53,9.51,9.53,48768.0,8.5675,8.5765,8.5585,8.5765,48768.0
2023-05-16 14:15:00,9.53,9.53,9.52,9.53,18838.0,8.5765,8.5765,8.5675,8.5765,18838.0
2023-05-16 14:20:00,9.53,9.53,9.51,9.52,60929.0,8.5765,8.5765,8.5585,8.5675,60929.0
2023-05-16 14:25:00,9.52,9.53,9.51,9.53,46834.0,8.5675,8.5765,8.5585,8.5765,46834.0
2023-05-16 14:30:00,9.52,9.54,9.5,9.54,100840.0,8.5675,8.5855,8.5495,8.5855,100840.0
2023-05-16 14:35:00,9.54,9.54,9.53,9.54,68104.0,8.5855,8.5855,8.5765,8.5855,68104.0
2023-05-16 14:40:00,9.54,9.55,9.53,9.54,45542.0,8.5855,8.5945,8.5765,8.5855,45542.0
2023-05-16 14:45:00,9.55,9.58,9.54,9.58,441897.0,8.5945,8.6215,8.5855,8.6215,441897.0
2023-05-16 14:50:00,9.58,9.59,9.57,9.59,61926.0,8.6215,8.6305,8.6125,8.6305,61926.0
2023-05-16 14:55:00,9.59,9.59,9.56,9.58,150590.0,8.6305,8.6305,8.6035,8.6215,150590.0
2023-05-16 15:00:00,9.58,9.58,9.56,9.58,45268.0,8.6215,8.6215,8.6035,8.6215,45268.0
2023-05-16 15:05:00,9.58,9.58,9.57,9.58,28081.0,8.6215,8.6215,8.6125,8.6215,28081.0
2023-05-16 15:10:00,9.58,9.58,9.57,9.58,42926.0,8.6215,8.6215,8.6125,8.6215,42926.0
2023-05-16 15:15:00,9.58,9.58,9.55,9.55,89546.0,8.6215,8.6215,8.5945,8.5945,89546.0
2023-05-16 15:20:00,9.55,9.56,9.55,9.56,69576.0,8.5945,8.6035,8.5945,8.6035,69576.0
2023-05-16 15:25:00,9.55,9.56,9.54,9.55,100380.0,8.5945,8.6035,8.5855,8.5945,100380.0
2023-05-16 15:30:00,9.55,9.56,9.53,9.54,168962.0,8.5945,8.6035,8.5765,8.5855,168962.0
2023-05-16 15:35:00,9.54,9.54,9.52,9.52,284232.0,8.5855,8.5855,8.5675,8.5675,284232.0
2023-05-16 15:40:00,9.53,9.54,9.52,9.54,179058.0,8.5765,8.5855,8.5675,8.5855,179058.0
2023-05-16 15:45:00,9.53,9.53,9.51,9.53,258668.0,8.5765,8.5765,8.5585,8.5765,258668.0
2023-05-16 15:50:00,9.53,9.53,9.5,9.51,481622.0,8.5765,8.5765,8.5495,8.5585,481622.0
2023-05-16 15:55:00,9.51,9.51,9.48,9.49,520547.0,8.5585,8.5585,8.5315,8.5405,520547.0
2023-05-17 09:30:00,9.69,9.72,9.66,9.69,333324.0,8.7205,8.7475,8.6935,8.7205,333324.0
2023-05-17 09:35:00,9.7,9.76,9.68,9.76,170787.0,8.7295,8.7835,8.7115,8.7835,170787.0
2023-05-17 09:40:00,9.76,9.78,9.72,9.76,143798.0,8.7835,8.8015,8.7475,8.7835,143798.0
2023-05-17 09:45:00,9.76,9.76,9.7,9.74,223365.0,8.7835,8.7835,8.7295,8.7655,223365.0
2023-05-17 09:50:00,9.73,9.75,9.71,9.73,248434.0,8.7565,8.7745,8.7385,8.7565,248434.0
2023-05-17 09:55:00,9.73,9.8,9.72,9.76,295442.0,8.7565,8.8195,8.7475,8.7835,295442.0
2023-05-17 10:00:00,9.76,9.78,9.73,9.74,170811.0,8.7835,8.8015,8.7565,8.7655,170811.0
2023-05-17 10:05:00,9.74,9.76,9.72,9.75,131903.0,8.7655,8.7835,8.7475,8.7745,131903.0
2023-05-17 10:10:00,9.75,9.77,9.71,9.72,227322.0,8.7745,8.7925,8.7385,8.7475,227322.0
2023-05-17 10:15:00,9.73,9.76,9.71,9.75,188818.0,8.7565,8.7835,8.7385,8.7745,188818.0
2023-05-17 10:20:00,9.74,9.8,9.74,9.8,100221.0,8.7655,8.8195,8.7655,8.8195,100221.0
2023-05-17 10:25:00,9.8,9.85,9.78,9.85,133125.0,8.8195,8.8644,8.8015,8.8644,133125.0
2023-05-17 10:30:00,9.85,9.87,9.8,9.83,245764.0,8.8644,8.8824,8.8195,8.8465,245764.0
2023-05-17 10:35:00,9.83,9.85,9.8,9.83,169296.0,8.8465,8.8644,8.8195,8.8465,169296.0
2023-05-17 10:40:00,9.83,9.84,9.79,9.81,107300.0,8.8465,8.8554,8.8105,8.8285,107300.0
2023-05-17 10:45:00,9.82,9.85,9.8,9.81,387541.0,8.8375,8.8644,8.8195,8.8285,387541.0
2023-05-17 10:50:00,9.82,9.85,9.8,9.84,121155.0,8.8375,8.8644,8.8195,8.8554,121155.0
2023-05-17 10:55:00,9.84,9.85,9.81,9.81,136218.0,8.8554,8.8644,8.8285,8.8285,136218.0
2023-05-17 11:00:00,9.82,9.87,9.81,9.86,171193.0,8.8375,8.8824,8.8285,8.8734,171193.0
2023-05-17 11:05:00,9.86,9.89,9.84,9.88,100278.0,8.8734,8.9004,8.8554,8.8914,100278.0
2023-05-17 11:10:00,9.88,9.9,9.87,9.89,74924.0,8.8914,8.9094,8.8824,8.9004,74924.0
2023-05-17 11:15:00,9.89,9.94,9.89,9.91,172846.0,8.9004,8.9454,8.9004,8.9184,172846.0
2023-05-17 11:20:00,9.91,9.97,9.9,9.97,237560.0,8.9184,8.9724,8.9094,8.9724,237560.0
2023-05-17 11:25:00,9.98,9.98,9.95,9.96,303493.0,8.9814,8.9814,8.9544,8.9634,303493.0
2023-05-17 11:30:00,9.95,9.96,9.9,9.91,154931.0,8.9544,8.9634,8.9094,8.9184,154931.0
2023-05-17 11:35:00,9.91,9.96,9.9,9.95,84295.0,8.9184,8.9634,8.9094,8.9544,84295.0
2023-05-17 11:40:00,9.94,9.96,9.93,9.96,107861.0,8.9454,8.9634,8.9364,8.9634,107861.0
2023-05-17 11:45:00,9.95,9.99,9.95,9.96,125380.0,8.9544,8.9904,8.9544,8.9634,125380.0
2023-05-17 11:50:00,9.96,9.99,9.96,9.99,62504.0,8.9634,8.9904,8.9634,8.9904,62504.0
2023-05-17 11:55:00,9.99,9.99,9.93,9.95,201653.0,8.9904,8.9904,8.9364,8.9544,201653.0
2023-05-17 12:00:00,9.95,9.96,9.94,9.95,131713.0,8.9544,8.9634,8.9454,8.9544,131713.0
2023-05-17 12:05:00,9.95,9.95,9.93,9.94,80946.0,8.9544,8.9544,8.9364,8.9454,80946.0
2023-05-17 12:10:00,9.94,9.95,9.91,9.93,157628.0,8.9454,8.9544,8.9184,8.9364,157628.0
2023-05-17 12:15:00,9.94,9.95,9.91,9.92,83960.0,8.9454,8.9544,8.9184,8.9274,83960.0
2023-05-17 12:20:00,9.92,9.94,9.91,9.92,102807.0,8.9274,8.9454,8.9184,8.9274,102807.0
2023-05-17 12:25:00,9.92,9.95,9.91,9.95,124633.0,8.9274,8.9544,8.9184,8.9544,124633.0
2023-05-17 12:30:00,9.95,9.98,9.94,9.96,85700.0,8.9544,8.9814,8.9454,8.9634,85700.0
2023-05-17 12:35:00,9.96,9.97,9.93,9.96,154785.0,8.9634,8.9724,8.9364,8.9634,154785.0
2023-05-17 12:40:00,9.97,10.0,9.96,10.0,194609.0,8.9724,8.9994,8.9634,8.9994,194609.0
2023-05-17 12:45:00,10.0,10.05,9.99,10.04,209005.0,8.9994,9.0444,8.9904,9.0354,209005.0
2023-05-17 12:50:00,10.04,10.04,10.01,10.02,138897.0,9.0354,9.0354,9.0084,9.0174,138897.0
2023-05-17 12:55:00,10.03,10.04,10.01,10.03,86635.0,9.0264,9.0354,9.0084,9.0264,86635.0
2023-05-17 13:00:00,10.03,10.05,10.02,10.04,114324.0,9.0264,9.0444,9.0174,9.0354,114324.0
2023-05-17 13:05:00,10.04,10.06,10.03,10.04,143255.0,9.0354,9.0534,9.0264,9.0354,143255.0
2023-05-17 13:10:00,10.04,10.04,10.0,10.01,80679.0,9.0354,9.0354,8.9994,9.0084,80679.0
2023-05-17 13:15:00,10.01,10.02,9.99,10.0,134433.0,9.0084,9.0174,8.9904,8.9994,134433.0
2023-05-17 13:20:00,10.0,10.03,9.99,10.01,217218.0,8.9994,9.0264,8.9904,9.0084,217218.0
2023-05-17 13:25:00,10.01,10.02,10.0,10.0,68978.0,9.0084,9.0174,8.9994,8.9994,68978.0
2023-05-17 13:30:00,10.0,10.04,10.0,10.04,55739.0,8.9994,9.0354,8.9994,9.0354,55739.0
2023-05-17 13:35:00,10.04,10.05,10.01,10.02,64195.0,9.0354,9.0444,9.0084,9.0174,64195.0
2023-05-17 13:40:00,10.02,10.02,10.0,10.01,82749.0,9.0174,9.0174,8.9994,9.0084,82749.0
2023-05-17 13:45:00,10.01,10.02,10.0,10.0,142516.0,9.0084,9.0174,8.9994,8.9994,142516.0
2023-05-17 13:50:00,10.01,10.02,9.99,9.99,96393.0,9.0084,9.0174,8.9904,8.9904,96393.0
2023-05-17 13:55:00,10.0,10.0,9.97,9.98,301091.0,8.9994,8.9994,8.9724,8.9814,301091.0
2023-05-17 14:00:00,9.98,9.99,9.95,9.97,130456.0,8.9814,8.9904,8.9544,8.9724,130456.0
2023-05-17 14:05:00,9.97,9.99,9.97,9.99,73328.0,8.9724,8.9904,8.9724,8.9904,73328.0
2023-05-17 14:10:00,9.99,10.01,9.99,10.01,52588.0,8.9904,9.0084,8.9904,9.0084,52588.0
2023-05-17 14:15:00,10.01,10.03,10.0,10.02,81145.0,9.0084,9.0264,8.9994,9.0174,81145.0
2023-05-17 14:20:00,10.02,10.02,9.99,10.0,112734.0,9.0174,9.0174,8.9904,8.9994,112734.0
2023-05-17 14:25:00,10.0,10.02,10.0,10.01,74419.0,8.9994,9.0174,8.9994,9.0084,74419.0
2023-05-17 14:30:00,10.02,10.02,9.98,9.98,98297.0,9.0174,9.0174,8.9814,8.9814,98297.0
2023-05-17 14:35:00,9.99,10.01,9.97,10.0,132104.0,8.9904,9.0084,8.9724,8.9994,132104.0
2023-05-17 14:40:00,10.0,10.01,9.99,10.0,45652.0,8.9994,9.0084,8.9904,8.9994,45652.0
2023-05-17 14:45:00,10.0,10.02,9.99,10.02,56549.0,8.9994,9.0174,8.9904,9.0174,56549.0
2023-05-17 14:50:00,10.02,10.02,9.99,10.0,65264.0,9.0174,9.0174,8.9904,8.9994,65264.0
2023-05-17 14:55:00,10.0,10.01,9.98,9.99,64146.0,8.9994,9.0084,8.9814,8.9904,64146.0
2023-05-17 15:00:00,10.0,10.02,9.99,10.01,71363.0,8.9994,9.0174,8.9904,9.0084,71363.0
2023-05-17 15:05:00,10.02,10.03,10.0,10.03,81602.0,9.0174,9.0264,8.9994,9.0264,81602.0
2023-05-17 15:10:00,10.03,10.05,10.02,10.03,105309.0,9.0264,9.0444,9.0174,9.0264,105309.0
2023-05-17 15:15:00,10.03,10.04,10.02,10.03,115170.0,9.0264,9.0354,9.0174,9.0264,115170.0
2023-05-17 15:20:00,10.03,10.03,10.01,10.02,115036.0,9.0264,9.0264,9.0084,9.0174,115036.0
2023-05-17 15:25:00,10.02,10.03,10.01,10.02,85043.0,9.0174,9.0264,9.0084,9.0174,85043.0
2023-05-17 15:30:00,10.02,10.02,9.99,10.0,111849.0,9.0174,9.0174,8.9904,8.9994,111849.0
2023-05-17 15:35:00,10.0,10.04,9.99,10.03,175179.0,8.9994,9.0354,8.9904,9.0264,175179.0
2023-05-17 15:40:00,10.03,10.06,10.02,10.04,238341.0,9.0264,9.0534,9.0174,9.0354,238341.0
2023-05-17 15:45:00,10.04,10.07,10.04,10.07,214653.0,9.0354,9.0624,9.0354,9.0624,214653.0
2023-05-17 15:50:00,10.07,10.08,10.03,10.05,628574.0,9.0624,9.0714,9.0264,9.0444,628574.0
2023-05-17 15:55:00,10.05,10.06,10.03,10.04,720340.0,9.0444,9.0534,9.0264,9.0354,720340.0
2023-05-18 09:30:00,10.06,10.06,9.93,9.98,271743.0,9.0534,9.0534,8.9364,8.9814,271743.0
2023-05-18 09:35:00,9.97,10.04,9.97,9.99,294660.0,8.9724,9.0354,8.9724,8.9904,294660.0
2023-05-18 09:40:00,9.98,10.04,9.97,9.97,198897.0,8.9814,9.0354,8.9724,8.9724,198897.0
2023-05-18 09:45:00,9.98,10.02,9.97,9.99,222640.0,8.9814,9.0174,8.9724,8.9904,222640.0
2023-05-18 09:50:00,9.98,9.98,9.93,9.96,318343.0,8.9814,8.9814,8.9364,8.9634,318343.0
2023-05-18 09:55:00,9.96,9.96,9.9,9.94,221241.0,8.9634,8.9634,8.9094,8.9454,221241.0
2023-05-18 10:00:00,9.94,9.98,9.93,9.97,176738.0,8.9454,8.9814,8.9364,8.9724,176738.0
2023-05-18 10:05:00,9.96,9.97,9.93,9.96,178604.0,8.9634,8.9724,8.9364,8.9634,178604.0
2023-05-18 10:10:00,9.96,10.02,9.96,10.01,125833.0,8.9634,9.0174,8.9634,9.0084,125833.0
2023-05-18 10:15:00,10.01,10.09,10.0,10.09,128993.0,9.0084,9.0804,8.9994,9.0804,128993.0
2023-05-18 10:20:00,10.09,10.13,10.07,10.11,188729.0,9.0804,9.1164,9.0624,9.0984,188729.0
2023-05-18 10:25:00,10.12,10.15,10.1,10.15,155070.0,9.1074,9.1344,9.0894,9.1344,155070.0
2023-05-18 10:30:00,10.15,10.16,10.11,10.13,223317.0,9.1344,9.1434,9.0984,9.1164,223317.0
2023-05-18 10:35:00,10.13,10.14,10.07,10.09,170744.0,9.1164,9.1254,9.0624,9.0804,170744.0
2023-05-18 10:40:00,10.09,10.1,10.06,10.07,90678.0,9.0804,9.0894,9.0534,9.0624,90678.0
2023-05-18 10:45:00,10.07,10.1,10.05,10.08,151375.0,9.0624,9.0894,9.0444,9.0714,151375.0
2023-05-18 10:50:00,10.07,10.08,10.04,10.04,66674.0,9.0624,9.0714,9.0354,9.0354,66674.0
2023-05-18 10:55:00,10.04,10.05,10.03,10.05,105056.0,9.0354,9.0444,9.0264,9.0444,105056.0
2023-05-18 11:00:00,10.05,10.08,10.03,10.07,624944.0,9.0444,9.0714,9.0264,9.0624,624944.0
2023-05-18 11:05:00,10.07,10.08,10.03,10.05,743010.0,9.0624,9.0714,9.0264,9.0444,743010.0
2023-05-18 11:10:00,10.04,10.06,10.0,10.01,468291.0,9.0354,9.0534,8.9994,9.0084,468291.0
2023-05-18 11:15:00,10.0,10.05,10.0,10.04,103745.0,8.9994,9.0444,8.9994,9.0354,103745.0
2023-05-18 11:20:00,10.04,10.05,10.0,10.03,105319.0,9.0354,9.0444,8.9994,9.0264,105319.0
2023-05-18 11:25:00,10.02,10.04,10.01,10.02,459836.0,9.0174,9.0354,9.0084,9.0174,459836.0
2023-05-18 11:30:00,10.03,10.06,10.02,10.05,526242.0,9.0264,9.0534,9.0174,9.0444,526242.0
2023-05-18 11:35:00,10.05,10.06,10.02,10.05,468388.0,9.0444,9.0534,9.0174,9.0444,468388.0
2023-05-18 11:40:00,10.04,10.08,10.03,10.07,251286.0,9.0354,9.0714,9.0264,9.0624,251286.0
2023-05-18 11:45:00,10.07,10.07,10.04,10.04,173790.0,9.0624,9.0624,9.0354,9.0354,173790.0
2023-05-18 11:50:00,10.04,10.07,10.04,10.06,138882.0,9.0354,9.0624,9.0354,9.0534,138882.0
2023-05-18 11:55:00,10.06,10.07,10.02,10.04,112412.0,9.0534,9.0624,9.0174,9.0354,112412.0
2023-05-18 12:00:00,10.03,10.04,10.02,10.04,74097.0,9.0264,9.0354,9.0174,9.0354,74097.0
2023-05-18 12:05:00,10.04,10.04,10.01,10.03,118912.0,9.0354,9.0354,9.0084,9.0264,118912.0
2023-05-18 12:10:00,10.03,10.03,10.0,10.01,114404.0,9.0264,9.0264,8.9994,9.0084,114404.0
2023-05-18 12:15:00,10.0,10.03,10.0,10.03,71368.0,8.9994,9.0264,8.9994,9.0264,71368.0
2023-05-18 12:20:00,10.03,10.05,10.02,10.04,125033.0,9.0264,9.0444,9.0174,9.0354,125033.0
2023-05-18 12:25:00,10.04,10.05,10.01,10.03,221191.0,9.0354,9.0444,9.0084,9.0264,221191.0
2023-05-18 12:30:00,10.03,10.03,10.02,10.03,60512.0,9.0264,9.0264,9.0174,9.0264,60512.0
2023-05-18 12:35:00,10.03,10.05,10.02,10.04,113977.0,9.0264,9.0444,9.0174,9.0354,113977.0
2023-05-18 12:40:00,10.04,10.05,10.02,10.04,74828.0,9.0354,9.0444,9.0174,9.0354,74828.0
2023-05-18 12:45:00,10.04,10.05,10.03,10.04,46739.0,9.0354,9.0444,9.0264,9.0354,46739.0
2023-05-18 12:50:00,10.04,10.04,10.02,10.04,99018.0,9.0354,9.0354,9.0174,9.0354,99018.0
2023-05-18 12:55:00,10.04,10.05,10.01,10.04,126620.0,9.0354,9.0444,9.0084,9.0354,126620.0
2023-05-18 13:00:00,10.04,10.06,10.03,10.04,107279.0,9.0354,9.0534,9.0264,9.0354,107279.0
2023-05-18 13:05:00,10.04,10.06,10.03,10.05,117248.0,9.0354,9.0534,9.0264,9.0444,117248.0
2023-05-18 13:10:00,10.05,10.06,10.04,10.06,107230.0,9.0444,9.0534,9.0354,9.0534,107230.0
2023-05-18 13:15:00,10.06,10.07,10.05,10.06,64010.0,9.0534,9.0624,9.0444,9.0534,64010.0
2023-05-18 13:20:00,10.05,10.08,10.05,10.08,97020.0,9.0444,9.0714,9.0444,9.0714,97020.0
2023-05-18 13:25:00,10.07,10.1,10.05,10.05,248912.0,9.0624,9.0894,9.0444,9.0444,248912.0
2023-05-18 13:30:00,10.05,10.07,10.04,10.06,104463.0,9.0444,9.0624,9.0354,9.0534,104463.0
2023-05-18 13:35:00,10.06,10.08,10.05,10.07,75863.0,9.0534,9.0714,9.0444,9.0624,75863.0
2023-05-18 13:40:00,10.07,10.07,10.05,10.05,46983.0,9.0624,9.0624,9.0444,9.0444,46983.0
2023-05-18 13:45:00,10.05,10.06,10.04,10.05,60191.0,9.0444,9.0534,9.0354,9.0444,60191.0
2023-05-18 13:50:00,10.05,10.06,10.04,10.04,77959.0,9.0444,9.0534,9.0354,9.0354,77959.0
2023-05-18 13:55:00,10.04,10.05,10.03,10.04,84129.0,9.0354,9.0444,9.0264,9.0354,84129.0
2023-05-18 14:00:00,10.04,10.07,10.04,10.05,78633.0,9.0354,9.0624,9.0354,9.0444,78633.0
2023-05-18 14:05:00,10.05,10.07,10.05,10.07,56862.0,9.0444,9.0624,9.0444,9.0624,56862.0
2023-05-18 14:10:00,10.07,10.07,10.05,10.07,83368.0,9.0624,9.0624,9.0444,9.0624,83368.0
2023-05-18 14:15:00,10.07,10.09,10.06,10.08,136353.0,9.0624,9.0804,9.0534,9.0714,136353.0
2023-05-18 14:20:00,10.08,10.08,10.07,10.08,25496.0,9.0714,9.0714,9.0624,9.0714,25496.0
2023-05-18 14:25:00,10.08,10.13,10.07,10.11,106647.0,9.0714,9.1164,9.0624,9.0984,106647.0
2023-05-18 14:30:00,10.12,10.12,10.11,10.12,79110.0,9.1074,9.1074,9.0984,9.1074,79110.0
2023-05-18 14:35:00,10.12,10.12,10.11,10.12,41954.0,9.1074,9.1074,9.0984,9.1074,41954.0
2023-05-18 14:40:00,10.12,10.13,10.11,10.13,52538.0,9.1074,9.1164,9.0984,9.1164,52538.0
2023-05-18 14:45:00,10.12,10.14,10.12,10.13,100111.0,9.1074,9.1254,9.1074,9.1164,100111.0
2023-05-18 14:50:00,10.13,10.14,10.12,10.13,148442.0,9.1164,9.1254,9.1074,9.1164,148442.0
2023-05-18 14:55:00,10.13,10.16,10.12,10.15,340681.0,9.1164,9.1434,9.1074,9.1344,340681.0
2023-05-18 15:00:00,10.15,10.17,10.14,10.17,640691.0,9.1344,9.1524,9.1254,9.1524,640691.0
2023-05-18 15:05:00,10.16,10.17,10.16,10.17,196576.0,9.1434,9.1524,9.1434,9.1524,196576.0
2023-05-18 15:10:00,10.17,10.18,10.16,10.18,92787.0,9.1524,9.1614,9.1434,9.1614,92787.0
2023-05-18 15:15:00,10.18,10.18,10.16,10.18,118754.0,9.1614,9.1614,9.1434,9.1614,118754.0
2023-05-18 15:20:00,10.18,10.18,10.15,10.16,228320.0,9.1614,9.1614,9.1344,9.1434,228320.0
2023-05-18 15:25:00,10.16,10.17,10.15,10.17,231600.0,9.1434,9.1524,9.1344,9.1524,231600.0
2023-05-18 15:30:00,10.17,10.18,10.16,10.18,169742.0,9.1524,9.1614,9.1434,9.1614,169742.0
2023-05-18 15:35:00,10.18,10.19,10.17,10.18,151386.0,9.1614,9.1704,9.1524,9.1614,151386.0
2023-05-18 15:40:00,10.18,10.2,10.17,10.2,137840.0,9.1614,9.1794,9.1524,9.1794,137840.0
2023-05-18 15:45:00,10.2,10.21,10.19,10.21,217270.0,9.1794,9.1884,9.1704,9.1884,217270.0
2023-05-18 15:50:00,10.21,10.23,10.2,10.21,614199.0,9.1884,9.2064,9.1794,9.1884,614199.0
2023-05-18 15:55:00,10.21,10.24,10.2,10.24,935436.0,9.1884,9.2154,9.1794,9.2154,935436.0
2023-05-19 09:30:00,10.28,10.33,10.26,10.3,389233.0,9.2514,9.2964,9.2334,9.2694,389233.0
2023-05-19 09:35:00,10.29,10.3,10.23,10.24,174937.0,9.2604,9.2694,9.2064,9.2154,174937.0
2023-05-19 09:40:00,10.24,10.26,10.2,10.21,199000.0,9.2154,9.2334,9.1794,9.1884,199000.0
2023-05-19 09:45:00,10.22,10.25,10.2,10.21,173720.0,9.1974,9.2244,9.1794,9.1884,173720.0
2023-05-19 09:50:00,10.21,10.29,10.19,10.27,196982.0,9.1884,9.2604,9.1704,9.2424,196982.0
2023-05-19 09:55:00,10.27,10.28,10.24,10.26,179308.0,9.2424,9.2514,9.2154,9.2334,179308.0
2023-05-19 10:00:00,10.27,10.28,10.25,10.27,143187.0,9.2424,9.2514,9.2244,9.2424,143187.0
2023-05-19 10:05:00,10.27,10.29,10.25,10.28,286183.0,9.2424,9.2604,9.2244,9.2514,286183.0
2023-05-19 10:10:00,10.27,10.29,10.25,10.28,171654.0,9.2424,9.2604,9.2244,9.2514,171654.0
2023-05-19 10:15:00,10.28,10.32,10.27,10.3,181180.0,9.2514,9.2874,9.2424,9.2694,181180.0
2023-05-19 10:20:00,10.3,10.34,10.3,10.31,209243.0,9.2694,9.3054,9.2694,9.2784,209243.0
2023-05-19 10:25:00,10.31,10.36,10.3,10.36,220663.0,9.2784,9.3234,9.2694,9.3234,220663.0
2023-05-19 10:30:00,10.36,10.36,10.33,10.33,186186.0,9.3234,9.3234,9.2964,9.2964,186186.0
2023-05-19 10:35:00,10.34,10.34,10.31,10.32,83301.0,9.3054,9.3054,9.2784,9.2874,83301.0
2023-05-19 10:40:00,10.32,10.32,10.3,10.32,119477.0,9.2874,9.2874,9.2694,9.2874,119477.0
2023-05-19 10:45:00,10.32,10.32,10.29,10.3,151052.0,9.2874,9.2874,9.2604,9.2694,151052.0
2023-05-19 10:50:00,10.31,10.34,10.3,10.33,117401.0,9.2784,9.3054,9.2694,9.2964,117401.0
2023-05-19 10:55:00,10.33,10.34,10.32,10.33,98002.0,9.2964,9.3054,9.2874,9.2964,98002.0
2023-05-19 11:00:00,10.33,10.34,10.31,10.32,210319.0,9.2964,9.3054,9.2784,9.2874,210319.0
2023-05-19 11:05:00,10.31,10.32,10.27,10.28,137219.0,9.2784,9.2874,9.2424,9.2514,137219.0
2023-05-19 11:10:00,10.27,10.28,10.15,10.16,267626.0,9.2424,9.2514,9.1344,9.1434,267626.0
2023-05-19 11:15:00,10.16,10.16,10.0,10.05,406306.0,9.1434,9.1434,8.9994,9.0444,406306.0
2023-05-19 11:20:00,10.04,10.11,10.04,10.11,183374.0,9.0354,9.0984,9.0354,9.0984,183374.0
2023-05-19 11:25:00,10.11,10.12,10.06,10.08,136425.0,9.0984,9.1074,9.0534,9.0714,136425.0
2023-05-19 11:30:00,10.08,10.11,10.05,10.08,221184.0,9.0714,9.0984,9.0444,9.0714,221184.0
2023-05-19 11:35:00,10.07,10.08,10.04,10.05,199414.0,9.0624,9.0714,9.0354,9.0444,199414.0
2023-05-19 11:40:00,10.05,10.07,10.01,10.03,122902.0,9.0444,9.0624,9.0084,9.0264,122902.0
2023-05-19 11:45:00,10.02,10.09,10.02,10.09,174997.0,9.0174,9.0804,9.0174,9.0804,174997.0
2023-05-19 11:50:00,10.09,10.11,10.07,10.09,148630.0,9.0804,9.0984,9.0624,9.0804,148630.0
2023-05-19 11:55:00,10.09,10.12,10.07,10.08,222120.0,9.0804,9.1074,9.0624,9.0714,222120.0
2023-05-19 12:00:00,10.08,10.12,10.07,10.12,141162.0,9.0714,9.1074,9.0624,9.1074,141162.0
2023-05-19 12:05:00,10.12,10.15,10.1,10.12,259178.0,9.1074,9.1344,9.0894,9.1074,259178.0
2023-05-19 12:10:00,10.12,10.14,10.1,10.13,104973.0,9.1074,9.1254,9.0894,9.1164,104973.0
2023-05-19 12:15:00,10.13,10.16,10.11,10.15,90606.0,9.1164,9.1434,9.0984,9.1344,90606.0
2023-05-19 12:20:00,10.15,10.15,10.12,10.13,126066.0,9.1344,9.1344,9.1074,9.1164,126066.0
2023-05-19 12:25:00,10.13,10.13,10.11,10.13,52352.0,9.1164,9.1164,9.0984,9.1164,52352.0
2023-05-19 12:30:00,10.12,10.12,10.08,10.09,113413.0,9.1074,9.1074,9.0714,9.0804,113413.0
2023-05-19 12:35:00,10.09,10.13,10.08,10.13,69364.0,9.0804,9.1164,9.0714,9.1164,69364.0
2023-05-19 12:40:00,10.12,10.15,10.12,10.15,53127.0,9.1074,9.1344,9.1074,9.1344,53127.0
2023-05-19 12:45:00,10.15,10.16,10.13,10.15,88859.0,9.1344,9.1434,9.1164,9.1344,88859.0
2023-05-19 12:50:00,10.15,10.15,10.14,10.15,55382.0,9.1344,9.1344,9.1254,9.1344,55382.0
2023-05-19 12:55:00,10.15,10.16,10.13,10.16,72581.0,9.1344,9.1434,9.1164,9.1434,72581.0
2023-05-19 13:00:00,10.16,10.18,10.14,10.17,144190.0,9.1434,9.1614,9.1254,9.1524,144190.0
2023-05-19 13:05:00,10.17,10.18,10.16,10.17,51380.0,9.1524,9.1614,9.1434,9.1524,51380.0
2023-05-19 13:10:00,10.17,10.18,10.16,10.17,37805.0,9.1524,9.1614,9.1434,9.1524,37805.0
2023-05-19 13:15:00,10.18,10.19,10.17,10.18,75837.0,9.1614,9.1704,9.1524,9.1614,75837.0
2023-05-19 13:20:00,10.18,10.18,10.16,10.16,65812.0,9.1614,9.1614,9.1434,9.1434,65812.0
2023-05-19 13:25:00,10.17,10.17,10.14,10.16,97674.0,9.1524,9.1524,9.1254,9.1434,97674.0
2023-05-19 13:30:00,10.16,10.17,10.15,10.17,83133.0,9.1434,9.1524,9.1344,9.1524,83133.0
2023-05-19 13:35:00,10.17,10.17,10.14,10.15,103326.0,9.1524,9.1524,9.1254,9.1344,103326.0
2023-05-19 13:40:00,10.15,10.17,10.15,10.17,71656.0,9.1344,9.1524,9.1344,9.1524,71656.0
2023-05-19 13:45:00,10.17,10.18,10.16,10.17,84601.0,9.1524,9.1614,9.1434,9.1524,84601.0
2023-05-19 13:50:00,10.16,10.17,10.15,10.17,47365.0,9.1434,9.1524,9.1344,9.1524,47365.0
2023-05-19 13:55:00,10.17,10.17,10.14,10.15,76791.0,9.1524,9.1524,9.1254,9.1344,76791.0
2023-05-19 14:00:00,10.15,10.15,10.12,10.13,85890.0,9.1344,9.1344,9.1074,9.1164,85890.0
2023-05-19 14:05:00,10.13,10.17,10.12,10.16,101644.0,9.1164,9.1524,9.1074,9.1434,101644.0
2023-05-19 14:10:00,10.16,10.16,10.14,10.16,55350.0,9.1434,9.1434,9.1254,9.1434,55350.0
2023-05-19 14:15:00,10.16,10.18,10.14,10.18,88701.0,9.1434,9.1614,9.1254,9.1614,88701.0
2023-05-19 14:20:00,10.18,10.18,10.16,10.18,50168.0,9.1614,9.1614,9.1434,9.1614,50168.0
2023-05-19 14:25:00,10.18,10.18,10.15,10.17,87562.0,9.1614,9.1614,9.1344,9.1524,87562.0
2023-05-19 14:30:00,10.17,10.18,10.16,10.17,131096.0,9.1524,9.1614,9.1434,9.1524,131096.0
2023-05-19 14:35:00,10.17,10.18,10.16,10.17,114645.0,9.1524,9.1614,9.1434,9.1524,114645.0
2023-05-19 14:40:00,10.18,10.18,10.17,10.18,60482.0,9.1614,9.1614,9.1524,9.1614,60482.0
2023-05-19 14:45:00,10.18,10.18,10.17,10.18,84674.0,9.1614,9.1614,9.1524,9.1614,84674.0
2023-05-19 14:50:00,10.18,10.19,10.17,10.18,106815.0,9.1614,9.1704,9.1524,9.1614,106815.0
2023-05-19 14:55:00,10.18,10.19,10.18,10.19,45530.0,9.1614,9.1704,9.1614,9.1704,45530.0
2023-05-19 15:00:00,10.19,10.2,10.18,10.19,112747.0,9.1704,9.1794,9.1614,9.1704,112747.0
2023-05-19 15:05:00,10.19,10.19,10.16,10.17,50689.0,9.1704,9.1704,9.1434,9.1524,50689.0
2023-05-19 15:10:00,10.17,10.19,10.16,10.18,99616.0,9.1524,9.1704,9.1434,9.1614,99616.0
2023-05-19 15:15:00,10.18,10.18,10.17,10.18,49640.0,9.1614,9.1614,9.1524,9.1614,49640.0
2023-05-19 15:20:00,10.18,10.18,10.16,10.16,107613.0,9.1614,9.1614,9.1434,9.1434,107613.0
2023-05-19 15:25:00,10.17,10.17,10.14,10.16,126028.0,9.1524,9.1524,9.1254,9.1434,126028.0
2023-05-19 15:30:00,10.16,10.17,10.15,10.17,132410.0,9.1434,9.1524,9.1344,9.1524,132410.0
2023-05-19 15:35:00,10.17,10.17,10.15,10.16,103334.0,9.1524,9.1524,9.1344,9.1434,103334.0
2023-05-19 15:40:00,10.16,10.16,10.15,10.16,188605.0,9.1434,9.1434,9.1344,9.1434,188605.0
2023-05-19 15:45:00,10.16,10.17,10.14,10.15,299978.0,9.1434,9.1524,9.1254,9.1344,299978.0
2023-05-19 15:50:00,10.15,10.18,10.14,10.18,290960.0,9.1344,9.1614,9.1254,9.1614,290960.0
2023-05-19 15:55:00,10.18,10.19,10.17,10.17,660916.0,9.1614,9.1704,9.1524,9.1524,660916.0
2023-05-22 09:30:00,10.26,10.3,10.23,10.24,232372.0,9.2334,9.2694,9.2064,9.2154,232372.0
2023-05-22 09:35:00,10.23,10.26,10.21,10.25,90387.0,9.2064,9.2334,9.1884,9.2244,90387.0
2023-05-22 09:40:00,10.25,10.27,10.2,10.21,133739.0,9.2244,9.2424,9.1794,9.1884,133739.0
2023-05-22 09:45:00,10.21,10.22,10.14,10.17,329459.0,9.1884,9.1974,9.1254,9.1524,329459.0
2023-05-22 09:50:00,10.17,10.24,10.16,10.24,217604.0,9.1524,9.2154,9.1434,9.2154,217604.0
2023-05-22 09:55:00,10.24,10.25,10.22,10.24,74343.0,9.2154,9.2244,9.1974,9.2154,74343.0
2023-05-22 10:00:00,10.24,10.25,10.21,10.25,131432.0,9.2154,9.2244,9.1884,9.2244,131432.0
2023-05-22 10:05:00,10.24,10.27,10.19,10.21,337114.0,9.2154,9.2424,9.1704,9.1884,337114.0
2023-05-22 10:10:00,10.21,10.29,10.21,10.28,130755.0,9.1884,9.2604,9.1884,9.2514,130755.0
2023-05-22 10:15:00,10.28,10.35,10.27,10.35,152924.0,9.2514,9.3144,9.2424,9.3144,152924.0
2023-05-22 10:20:00,10.35,10.36,10.29,10.33,233896.0,9.3144,9.3234,9.2604,9.2964,233896.0
2023-05-22 10:25:00,10.33,10.37,10.31,10.35,192490.0,9.2964,9.3324,9.2784,9.3144,192490.0
2023-05-22 10:30:00,10.35,10.37,10.34,10.34,79451.0,9.3144,9.3324,9.3054,9.3054,79451.0
2023-05-22 10:35:00,10.35,10.38,10.34,10.36,127585.0,9.3144,9.3414,9.3054,9.3234,127585.0
2023-05-22 10:40:00,10.36,10.37,10.33,10.33,86488.0,9.3234,9.3324,9.2964,9.2964,86488.0
2023-05-22 10:45:00,10.33,10.34,10.31,10.32,61956.0,9.2964,9.3054,9.2784,9.2874,61956.0
2023-05-22 10:50:00,10.32,10.35,10.27,10.28,130776.0,9.2874,9.3144,9.2424,9.2514,130776.0
2023-05-22 10:55:00,10.27,10.28,10.23,10.27,124864.0,9.2424,9.2514,9.2064,9.2424,124864.0
2023-05-22 11:00:00,10.27,10.3,10.26,10.29,57134.0,9.2424,9.2694,9.2334,9.2604,57134.0
2023-05-22 11:05:00,10.29,10.33,10.29,10.32,95738.0,9.2604,9.2964,9.2604,9.2874,95738.0
2023-05-22 11:10:00,10.31,10.32,10.28,10.29,61405.0,9.2784,9.2874,9.2514,9.2604,61405.0
2023-05-22 11:15:00,10.29,10.32,10.29,10.3,93089.0,9.2604,9.2874,9.2604,9.2694,93089.0
2023-05-22 11:20:00,10.29,10.33,10.29,10.32,54004.0,9.2604,9.2964,9.2604,9.2874,54004.0
2023-05-22 11:25:00,10.32,10.36,10.31,10.34,149235.0,9.2874,9.3234,9.2784,9.3054,149235.0
2023-05-22 11:30:00,10.35,10.36,10.33,10.35,52891.0,9.3144,9.3234,9.2964,9.3144,52891.0
2023-05-22 11:35:00,10.34,10.37,10.33,10.37,134620.0,9.3054,9.3324,9.2964,9.3324,134620.0
2023-05-22 11:40:00,10.37,10.38,10.36,10.38,57950.0,9.3324,9.3414,9.3234,9.3414,57950.0
2023-05-22 11:45:00,10.38,10.38,10.35,10.36,73105.0,9.3414,9.3414,9.3144,9.3234,73105.0
2023-05-22 11:50:00,10.37,10.38,10.36,10.38,40790.0,9.3324,9.3414,9.3234,9.3414,40790.0
2023-05-22 11:55:00,10.38,10.4,10.37,10.4,141185.0,9.3414,9.3594,9.3324,9.3594,141185.0
2023-05-22 12:00:00,10.4,10.43,10.38,10.43,94243.0,9.3594,9.3864,9.3414,9.3864,94243.0
2023-05-22 12:05:00,10.43,10.43,10.4,10.43,133193.0,9.3864,9.3864,9.3594,9.3864,133193.0
2023-05-22 12:10:00,10.43,10.44,10.42,10.44,64490.0,9.3864,9.3954,9.3774,9.3954,64490.0
2023-05-22 12:15:00,10.44,10.45,10.42,10.45,107502.0,9.3954,9.4044,9.3774,9.4044,107502.0
2023-05-22 12:20:00,10.45,10.45,10.43,10.45,60612.0,9.4044,9.4044,9.3864,9.4044,60612.0
2023-05-22 12:25:00,10.45,10.48,10.43,10.46,111537.0,9.4044,9.4314,9.3864,9.4134,111537.0
2023-05-22 12:30:00,10.45,10.46,10.44,10.46,106409.0,9.4044,9.4134,9.3954,9.4134,106409.0
2023-05-22 12:35:00,10.46,10.49,10.43,10.44,117216.0,9.4134,9.4404,9.3864,9.3954,117216.0
2023-05-22 12:40:00,10.44,10.45,10.42,10.42,178740.0,9.3954,9.4044,9.3774,9.3774,178740.0
2023-05-22 12:45:00,10.42,10.43,10.41,10.42,70668.0,9.3774,9.3864,9.3684,9.3774,70668.0
2023-05-22 12:50:00,10.43,10.43,10.41,10.42,23626.0,9.3864,9.3864,9.3684,9.3774,23626.0
2023-05-22 12:55:00,10.42,10.44,10.41,10.43,59129.0,9.3774,9.3954,9.3684,9.3864,59129.0
2023-05-22 13:00:00,10.44,10.46,10.43,10.45,76956.0,9.3954,9.4134,9.3864,9.4044,76956.0
2023-05-22 13:05:00,10.45,10.46,10.43,10.45,56688.0,9.4044,9.4134,9.3864,9.4044,56688.0
2023-05-22 13:10:00,10.45,10.45,10.4,10.41,108712.0,9.4044,9.4044,9.3594,9.3684,108712.0
2023-05-22 13:15:00,10.41,10.42,10.39,10.42,150590.0,9.3684,9.3774,9.3504,9.3774,150590.0
2023-05-22 13:20:00,10.42,10.43,10.41,10.42,33616.0,9.3774,9.3864,9.3684,9.3774,33616.0
2023-05-22 13:25:00,10.42,10.43,10.41,10.42,40690.0,9.3774,9.3864,9.3684,9.3774,40690.0
2023-05-22 13:30:00,10.41,10.44,10.41,10.44,95478.0,9.3684,9.3954,9.3684,9.3954,95478.0
2023-05-22 13:35:00,10.44,10.45,10.43,10.45,38947.0,9.3954,9.4044,9.3864,9.4044,38947.0
2023-05-22 13:40:00,10.45,10.47,10.44,10.46,151386.0,9.4044,9.4224,9.3954,9.4134,151386.0
2023-05-22 13:45:00,10.46,10.48,10.45,10.46,147046.0,9.4134,9.4314,9.4044,9.4134,147046.0
2023-05-22 13:50:00,10.46,10.47,10.44,10.45,67781.0,9.4134,9.4224,9.3954,9.4044,67781.0
2023-05-22 13:55:00,10.45,10.46,10.44,10.46,77475.0,9.4044,9.4134,9.3954,9.4134,77475.0
2023-05-22 14:00:00,10.45,10.46,10.45,10.46,40515.0,9.4044,9.4134,9.4044,9.4134,40515.0
2023-05-22 14:05:00,10.46,10.46,10.45,10.46,44666.0,9.4134,9.4134,9.4044,9.4134,44666.0
2023-05-22 14:10:00,10.46,10.46,10.45,10.46,221960.0,9.4134,9.4134,9.4044,9.4134,221960.0
2023-05-22 14:15:00,10.46,10.47,10.45,10.46,37551.0,9.4134,9.4224,9.4044,9.4134,37551.0
2023-05-22 14:20:00,10.47,10.49,10.46,10.49,165002.0,9.4224,9.4404,9.4134,9.4404,165002.0
2023-05-22 14:25:00,10.49,10.5,10.48,10.49,37738.0,9.4404,9.4494,9.4314,9.4404,37738.0
2023-05-22 14:30:00,10.5,10.5,10.49,10.5,28465.0,9.4494,9.4494,9.4404,9.4494,28465.0
2023-05-22 14:35:00,10.5,10.51,10.49,10.51,54323.0,9.4494,9.4584,9.4404,9.4584,54323.0
2023-05-22 14:40:00,10.51,10.53,10.5,10.53,152933.0,9.4584,9.4764,9.4494,9.4764,152933.0
2023-05-22 14:45:00,10.53,10.54,10.52,10.54,61601.0,9.4764,9.4854,9.4674,9.4854,61601.0
2023-05-22 14:50:00,10.54,10.56,10.53,10.55,139372.0,9.4854,9.5034,9.4764,9.4944,139372.0
2023-05-22 14:55:00,10.55,10.56,10.53,10.54,174667.0,9.4944,9.5034,9.4764,9.4854,174667.0
2023-05-22 15:00:00,10.54,10.55,10.5,10.51,148514.0,9.4854,9.4944,9.4494,9.4584,148514.0
2023-05-22 15:05:00,10.51,10.54,10.5,10.51,107766.0,9.4584,9.4854,9.4494,9.4584,107766.0
2023-05-22 15:10:00,10.51,10.53,10.5,10.53,137858.0,9.4584,9.4764,9.4494,9.4764,137858.0
2023-05-22 15:15:00,10.52,10.54,10.52,10.54,115831.0,9.4674,9.4854,9.4674,9.4854,115831.0
2023-05-22 15:20:00,10.54,10.54,10.51,10.51,158891.0,9.4854,9.4854,9.4584,9.4584,158891.0
2023-05-22 15:25:00,10.51,10.52,10.49,10.5,217155.0,9.4584,9.4674,9.4404,9.4494,217155.0
2023-05-22 15:30:00,10.51,10.54,10.51,10.53,230392.0,9.4584,9.4854,9.4584,9.4764,230392.0
2023-05-22 15:35:00,10.52,10.53,10.49,10.51,131106.0,9.4674,9.4764,9.4404,9.4584,131106.0
2023-05-22 15:40:00,10.51,10.52,10.5,10.52,148328.0,9.4584,9.4674,9.4494,9.4674,148328.0
2023-05-22 15:45:00,10.52,10.53,10.5,10.51,239139.0,9.4674,9.4764,9.4494,9.4584,239139.0
2023-05-22 15:50:00,10.51,10.54,10.5,10.54,285227.0,9.4584,9.4854,9.4494,9.4854,285227.0
2023-05-22 15:55:00,10.54,10.54,10.53,10.54,360266.0,9.4854,9.4854,9.4764,9.4854,360266.0
2023-05-23 09:30:00,10.57,10.66,10.57,10.63,380935.0,9.5124,9.5934,9.5124,9.5664,380935.0
2023-05-23 09:35:00,10.63,10.63,10.58,10.63,99352.0,9.5664,9.5664,9.5214,9.5664,99352.0
2023-05-23 09:40:00,10.62,10.65,10.61,10.65,154718.0,9.5574,9.5844,9.5484,9.5844,154718.0
2023-05-23 09:45:00,10.65,10.71,10.64,10.7,242191.0,9.5844,9.6384,9.5754,9.6294,242191.0
2023-05-23 09:50:00,10.69,10.7,10.65,10.7,140501.0,9.6204,9.6294,9.5844,9.6294,140501.0
2023-05-23 09:55:00,10.7,10.7,10.66,10.67,86671.0,9.6294,9.6294,9.5934,9.6024,86671.0
2023-05-23 10:00:00,10.67,10.68,10.62,10.66,152114.0,9.6024,9.6114,9.5574,9.5934,152114.0
2023-05-23 10:05:00,10.65,10.69,10.64,10.68,133939.0,9.5844,9.6204,9.5754,9.6114,133939.0
2023-05-23 10:10:00,10.68,10.73,10.68,10.72,160226.0,9.6114,9.6564,9.6114,9.6474,160226.0
2023-05-23 10:15:00,10.71,10.72,10.65,10.68,212081.0,9.6384,9.6474,9.5844,9.6114,212081.0
2023-05-23 10:20:00,10.69,10.72,10.66,10.71,202345.0,9.6204,9.6474,9.5934,9.6384,202345.0
2023-05-23 10:25:00,10.71,10.8,10.71,10.8,202555.0,9.6384,9.7194,9.6384,9.7194,202555.0
2023-05-23 10:30:00,10.8,10.82,10.77,10.79,204517.0,9.7194,9.7374,9.6924,9.7104,204517.0
2023-05-23 10:35:00,10.78,10.84,10.77,10.84,285043.0,9.7014,9.7554,9.6924,9.7554,285043.0
2023-05-23 10:40:00,10.84,10.85,10.77,10.77,245427.0,9.7554,9.7644,9.6924,9.6924,245427.0
2023-05-23 10:45:00,10.77,10.78,10.74,10.77,174298.0,9.6924,9.7014,9.6654,9.6924,174298.0
2023-05-23 10:50:00,10.77,10.77,10.73,10.76,124366.0,9.6924,9.6924,9.6564,9.6834,124366.0
2023-05-23 10:55:00,10.77,10.78,10.76,10.78,224204.0,9.6924,9.7014,9.6834,9.7014,224204.0
2023-05-23 11:00:00,10.78,10.81,10.76,10.8,236499.0,9.7014,9.7284,9.6834,9.7194,236499.0
2023-05-23 11:05:00,10.81,10.82,10.77,10.8,223229.0,9.7284,9.7374,9.6924,9.7194,223229.0
2023-05-23 11:10:00,10.8,10.82,10.79,10.81,197251.0,9.7194,9.7374,9.7104,9.7284,197251.0
2023-05-23 11:15:00,10.81,10.82,10.78,10.79,178821.0,9.7284,9.7374,9.7014,9.7104,178821.0
2023-05-23 11:20:00,10.79,10.8,10.77,10.79,84769.0,9.7104,9.7194,9.6924,9.7104,84769.0
2023-05-23 11:25:00,10.78,10.81,10.78,10.8,135417.0,9.7014,9.7284,9.7014,9.7194,135417.0
2023-05-23 11:30:00,10.8,10.83,10.8,10.82,98576.0,9.7194,9.7464,9.7194,9.7374,98576.0
2023-05-23 11:35:00,10.82,10.85,10.81,10.84,85677.0,9.7374,9.7644,9.7284,9.7554,85677.0
2023-05-23 11:40:00,10.85,10.85,10.8,10.8,67457.0,9.7644,9.7644,9.7194,9.7194,67457.0
2023-05-23 11:45:00,10.79,10.8,10.77,10.8,99822.0,9.7104,9.7194,9.6924,9.7194,99822.0
2023-05-23 11:50:00,10.8,10.83,10.8,10.83,106473.0,9.7194,9.7464,9.7194,9.7464,106473.0
2023-05-23 11:55:00,10.83,10.83,10.8,10.82,92965.0,9.7464,9.7464,9.7194,9.7374,92965.0
2023-05-23 12:00:00,10.82,10.83,10.8,10.83,50661.0,9.7374,9.7464,9.7194,9.7464,50661.0
2023-05-23 12:05:00,10.82,10.82,10.77,10.77,78395.0,9.7374,9.7374,9.6924,9.6924,78395.0
2023-05-23 12:10:00,10.78,10.79,10.75,10.77,136673.0,9.7014,9.7104,9.6744,9.6924,136673.0
2023-05-23 12:15:00,10.77,10.77,10.73,10.74,58837.0,9.6924,9.6924,9.6564,9.6654,58837.0
2023-05-23 12:20:00,10.74,10.76,10.74,10.76,41284.0,9.6654,9.6834,9.6654,9.6834,41284.0
2023-05-23 12:25:00,10.76,10.77,10.74,10.76,110649.0,9.6834,9.6924,9.6654,9.6834,110649.0
2023-05-23 12:30:00,10.76,10.76,10.72,10.72,29409.0,9.6834,9.6834,9.6474,9.6474,29409.0
2023-05-23 12:35:00,10.72,10.73,10.67,10.68,74585.0,9.6474,9.6564,9.6024,9.6114,74585.0
2023-05-23 12:40:00,10.68,10.69,10.66,10.66,101188.0,9.6114,9.6204,9.5934,9.5934,101188.0
2023-05-23 12:45:00,10.66,10.68,10.64,10.68,109421.0,9.5934,9.6114,9.5754,9.6114,109421.0
2023-05-23 12:50:00,10.67,10.68,10.65,10.66,56141.0,9.6024,9.6114,9.5844,9.5934,56141.0
2023-05-23 12:55:00,10.66,10.69,10.65,10.67,108101.0,9.5934,9.6204,9.5844,9.6024,108101.0
2023-05-23 13:00:00,10.67,10.69,10.67,10.68,56436.0,9.6024,9.6204,9.6024,9.6114,56436.0
2023-05-23 13:05:00,10.67,10.72,10.67,10.72,80985.0,9.6024,9.6474,9.6024,9.6474,80985.0
2023-05-23 13:10:00,10.72,10.73,10.7,10.73,83483.0,9.6474,9.6564,9.6294,9.6564,83483.0
2023-05-23 13:15:00,10.73,10.76,10.73,10.76,66687.0,9.6564,9.6834,9.6564,9.6834,66687.0
2023-05-23 13:20:00,10.76,10.77,10.74,10.77,117195.0,9.6834,9.6924,9.6654,9.6924,117195.0
2023-05-23 13:25:00,10.77,10.77,10.71,10.71,161974.0,9.6924,9.6924,9.6384,9.6384,161974.0
2023-05-23 13:30:00,10.71,10.72,10.68,10.7,132783.0,9.6384,9.6474,9.6114,9.6294,132783.0
2023-05-23 13:35:00,10.7,10.72,10.69,10.71,37607.0,9.6294,9.6474,9.6204,9.6384,37607.0
2023-05-23 13:40:00,10.71,10.73,10.7,10.72,59242.0,9.6384,9.6564,9.6294,9.6474,59242.0
2023-05-23 13:45:00,10.73,10.74,10.7,10.7,78678.0,9.6564,9.6654,9.6294,9.6294,78678.0
2023-05-23 13:50:00,10.71,10.71,10.68,10.7,74907.0,9.6384,9.6384,9.6114,9.6294,74907.0
2023-05-23 13:55:00,10.7,10.72,10.69,10.71,33038.0,9.6294,9.6474,9.6204,9.6384,33038.0
2023-05-23 14:00:00,10.7,10.72,10.69,10.71,62402.0,9.6294,9.6474,9.6204,9.6384,62402.0
2023-05-23 14:05:00,10.71,10.72,10.69,10.7,48253.0,9.6384,9.6474,9.6204,9.6294,48253.0
2023-05-23 14:10:00,10.7,10.7,10.65,10.65,64957.0,9.6294,9.6294,9.5844,9.5844,64957.0
2023-05-23 14:15:00,10.65,10.67,10.63,10.63,135669.0,9.5844,9.6024,9.5664,9.5664,135669.0
2023-05-23 14:20:00,10.63,10.64,10.6,10.61,101281.0,9.5664,9.5754,9.5394,9.5484,101281.0
2023-05-23 14:25:00,10.61,10.64,10.6,10.61,106325.0,9.5484,9.5754,9.5394,9.5484,106325.0
2023-05-23 14:30:00,10.62,10.66,10.61,10.65,76092.0,9.5574,9.5934,9.5484,9.5844,76092.0
2023-05-23 14:35:00,10.65,10.65,10.61,10.62,45854.0,9.5844,9.5844,9.5484,9.5574,45854.0
2023-05-23 14:40:00,10.62,10.62,10.6,10.62,54207.0,9.5574,9.5574,9.5394,9.5574,54207.0
2023-05-23 14:45:00,10.62,10.64,10.6,10.61,133040.0,9.5574,9.5754,9.5394,9.5484,133040.0
2023-05-23 14:50:00,10.61,10.64,10.61,10.63,105910.0,9.5484,9.5754,9.5484,9.5664,105910.0
2023-05-23 14:55:00,10.63,10.65,10.62,10.64,61225.0,9.5664,9.5844,9.5574,9.5754,61225.0
2023-05-23 15:00:00,10.63,10.64,10.6,10.62,74474.0,9.5664,9.5754,9.5394,9.5574,74474.0
2023-05-23 15:05:00,10.62,10.63,10.6,10.61,166350.0,9.5574,9.5664,9.5394,9.5484,166350.0
2023-05-23 15:10:00,10.61,10.63,10.6,10.62,134483.0,9.5484,9.5664,9.5394,9.5574,134483.0
2023-05-23 15:15:00,10.63,10.63,10.58,10.58,105609.0,9.5664,9.5664,9.5214,9.5214,105609.0
2023-05-23 15:20:00,10.58,10.61,10.58,10.6,192247.0,9.5214,9.5484,9.5214,9.5394,192247.0
2023-05-23 15:25:00,10.6,10.61,10.58,10.6,79779.0,9.5394,9.5484,9.5214,9.5394,79779.0
2023-05-23 15:30:00,10.6,10.6,10.58,10.59,232872.0,9.5394,9.5394,9.5214,9.5304,232872.0
2023-05-23 15:35:00,10.59,10.6,10.58,10.58,188945.0,9.5304,9.5394,9.5214,9.5214,188945.0
2023-05-23 15:40:00,10.58,10.6,10.58,10.59,325087.0,9.5214,9.5394,9.5214,9.5304,325087.0
2023-05-23 15:45:00,10.59,10.6,10.56,10.57,435533.0,9.5304,9.5394,9.5034,9.5124,435533.0
2023-05-23 15:50:00,10.57,10.58,10.54,10.54,597071.0,9.5124,9.5214,9.4854,9.4854,597071.0
2023-05-23 15:55:00,10.54,10.56,10.53,10.53,699479.0,9.4854,9.5034,9.4764,9.4764,699479.0
2023-05-24 09:30:00,10.41,10.5,10.37,10.46,207918.0,9.3684,9.4494,9.3324,9.4134,207918.0
2023-05-24 09:35:00,10.47,10.48,10.37,10.38,139840.0,9.4224,9.4314,9.3324,9.3414,139840.0
2023-05-24 09:40:00,10.39,10.4,10.33,10.37,145975.0,9.3504,9.3594,9.2964,9.3324,145975.0
2023-05-24 09:45:00,10.37,10.39,10.32,10.36,141960.0,9.3324,9.3504,9.2874,9.3234,141960.0
2023-05-24 09:50:00,10.36,10.37,10.31,10.31,108914.0,9.3234,9.3324,9.2784,9.2784,108914.0
2023-05-24 09:55:00,10.32,10.37,10.31,10.34,165649.0,9.2874,9.3324,9.2784,9.3054,165649.0
2023-05-24 10:00:00,10.34,10.38,10.33,10.35,78018.0,9.3054,9.3414,9.2964,9.3144,78018.0
2023-05-24 10:05:00,10.35,10.35,10.31,10.31,79687.0,9.3144,9.3144,9.2784,9.2784,79687.0
2023-05-24 10:10:00,10.31,10.35,10.3,10.34,111492.0,9.2784,9.3144,9.2694,9.3054,111492.0
2023-05-24 10:15:00,10.34,10.35,10.31,10.34,95402.0,9.3054,9.3144,9.2784,9.3054,95402.0
2023-05-24 10:20:00,10.34,10.35,10.3,10.3,103608.0,9.3054,9.3144,9.2694,9.2694,103608.0
2023-05-24 10:25:00,10.3,10.33,10.29,10.33,86592.0,9.2694,9.2964,9.2604,9.2964,86592.0
2023-05-24 10:30:00,10.32,10.38,10.32,10.37,82767.0,9.2874,9.3414,9.2874,9.3324,82767.0
2023-05-24 10:35:00,10.37,10.39,10.36,10.38,61090.0,9.3324,9.3504,9.3234,9.3414,61090.0
2023-05-24 10:40:00,10.38,10.39,10.35,10.38,72478.0,9.3414,9.3504,9.3144,9.3414,72478.0
2023-05-24 10:45:00,10.37,10.4,10.37,10.39,203544.0,9.3324,9.3594,9.3324,9.3504,203544.0
2023-05-24 10:50:00,10.38,10.42,10.38,10.4,132640.0,9.3414,9.3774,9.3414,9.3594,132640.0
2023-05-24 10:55:00,10.4,10.41,10.39,10.4,31693.0,9.3594,9.3684,9.3504,9.3594,31693.0
2023-05-24 11:00:00,10.41,10.41,10.36,10.38,57489.0,9.3684,9.3684,9.3234,9.3414,57489.0
2023-05-24 11:05:00,10.37,10.38,10.33,10.34,90404.0,9.3324,9.3414,9.2964,9.3054,90404.0
2023-05-24 11:10:00,10.34,10.37,10.34,10.35,67851.0,9.3054,9.3324,9.3054,9.3144,67851.0
2023-05-24 11:15:00,10.35,10.37,10.34,10.37,28883.0,9.3144,9.3324,9.3054,9.3324,28883.0
2023-05-24 11:20:00,10.37,10.43,10.37,10.43,128826.0,9.3324,9.3864,9.3324,9.3864,128826.0
2023-05-24 11:25:00,10.42,10.44,10.38,10.39,88261.0,9.3774,9.3954,9.3414,9.3504,88261.0
2023-05-24 11:30:00,10.39,10.4,10.35,10.37,132578.0,9.3504,9.3594,9.3144,9.3324,132578.0
2023-05-24 11:35:00,10.36,10.37,10.35,10.36,85202.0,9.3234,9.3324,9.3144,9.3234,85202.0
2023-05-24 11:40:00,10.37,10.37,10.31,10.32,115907.0,9.3324,9.3324,9.2784,9.2874,115907.0
2023-05-24 11:45:00,10.33,10.36,10.31,10.34,109957.0,9.2964,9.3234,9.2784,9.3054,109957.0
2023-05-24 11:50:00,10.35,10.36,10.33,10.34,43251.0,9.3144,9.3234,9.2964,9.3054,43251.0
2023-05-24 11:55:00,10.34,10.35,10.33,10.33,41130.0,9.3054,9.3144,9.2964,9.2964,41130.0
2023-05-24 12:00:00,10.34,10.37,10.33,10.36,48641.0,9.3054,9.3324,9.2964,9.3234,48641.0
2023-05-24 12:05:00,10.36,10.36,10.33,10.35,28805.0,9.3234,9.3234,9.2964,9.3144,28805.0
2023-05-24 12:10:00,10.35,10.35,10.33,10.35,28029.0,9.3144,9.3144,9.2964,9.3144,28029.0
2023-05-24 12:15:00,10.34,10.35,10.32,10.33,40735.0,9.3054,9.3144,9.2874,9.2964,40735.0
2023-05-24 12:20:00,10.33,10.35,10.32,10.35,51091.0,9.2964,9.3144,9.2874,9.3144,51091.0
2023-05-24 12:25:00,10.35,10.37,10.34,10.37,41551.0,9.3144,9.3324,9.3054,9.3324,41551.0
2023-05-24 12:30:00,10.37,10.39,10.36,10.38,40243.0,9.3324,9.3504,9.3234,9.3414,40243.0
2023-05-24 12:35:00,10.38,10.4,10.38,10.4,74444.0,9.3414,9.3594,9.3414,9.3594,74444.0
2023-05-24 12:40:00,10.4,10.41,10.38,10.38,116069.0,9.3594,9.3684,9.3414,9.3414,116069.0
2023-05-24 12:45:00,10.38,10.39,10.37,10.37,54281.0,9.3414,9.3504,9.3324,9.3324,54281.0
2023-05-24 12:50:00,10.37,10.39,10.37,10.38,83646.0,9.3324,9.3504,9.3324,9.3414,83646.0
2023-05-24 12:55:00,10.38,10.38,10.36,10.37,108101.0,9.3414,9.3414,9.3234,9.3324,108101.0
2023-05-24 13:00:00,10.37,10.37,10.32,10.33,83079.0,9.3324,9.3324,9.2874,9.2964,83079.0
2023-05-24 13:05:00,10.33,10.35,10.32,10.34,35533.0,9.2964,9.3144,9.2874,9.3054,35533.0
2023-05-24 13:10:00,10.34,10.34,10.33,10.34,25610.0,9.3054,9.3054,9.2964,9.3054,25610.0
2023-05-24 13:15:00,10.34,10.36,10.33,10.36,32712.0,9.3054,9.3234,9.2964,9.3234,32712.0
2023-05-24 13:20:00,10.36,10.37,10.34,10.35,40505.0,9.3234,9.3324,9.3054,9.3144,40505.0
2023-05-24 13:25:00,10.34,10.35,10.33,10.35,26727.0,9.3054,9.3144,9.2964,9.3144,26727.0
2023-05-24 13:30:00,10.34,10.35,10.34,10.35,16557.0,9.3054,9.3144,9.3054,9.3144,16557.0
2023-05-24 13:35:00,10.35,10.36,10.34,10.36,38531.0,9.3144,9.3234,9.3054,9.3234,38531.0
2023-05-24 13:40:00,10.36,10.37,10.35,10.37,30776.0,9.3234,9.3324,9.3144,9.3324,30776.0
2023-05-24 13:45:00,10.37,10.38,10.34,10.35,81373.0,9.3324,9.3414,9.3054,9.3144,81373.0
2023-05-24 13:50:00,10.35,10.36,10.34,10.36,32150.0,9.3144,9.3234,9.3054,9.3234,32150.0
2023-05-24 13:55:00,10.36,10.36,10.35,10.36,22418.0,9.3234,9.3234,9.3144,9.3234,22418.0
2023-05-24 14:00:00,10.36,10.38,10.35,10.36,85355.0,9.3234,9.3414,9.3144,9.3234,85355.0
2023-05-24 14:05:00,10.36,10.36,10.34,10.34,63529.0,9.3234,9.3234,9.3054,9.3054,63529.0
2023-05-24 14:10:00,10.35,10.36,10.34,10.36,62169.0,9.3144,9.3234,9.3054,9.3234,62169.0
2023-05-24 14:15:00,10.36,10.36,10.34,10.36,69596.0,9.3234,9.3234,9.3054,9.3234,69596.0
2023-05-24 14:20:00,10.36,10.37,10.35,10.37,35832.0,9.3234,9.3324,9.3144,9.3324,35832.0
2023-05-24 14:25:00,10.37,10.37,10.34,10.35,64528.0,9.3324,9.3324,9.3054,9.3144,64528.0
2023-05-24 14:30:00,10.35,10.37,10.34,10.36,46478.0,9.3144,9.3324,9.3054,9.3234,46478.0
2023-05-24 14:35:00,10.37,10.38,10.35,10.37,51625.0,9.3324,9.3414,9.3144,9.3324,51625.0
2023-05-24 14:40:00,10.37,10.37,10.34,10.35,64788.0,9.3324,9.3324,9.3054,9.3144,64788.0
2023-05-24 14:45:00,10.35,10.36,10.34,10.35,82199.0,9.3144,9.3234,9.3054,9.3144,82199.0
2023-05-24 14:50:00,10.35,10.36,10.33,10.34,59111.0,9.3144,9.3234,9.2964,9.3054,59111.0
2023-05-24 14:55:00,10.34,10.34,10.32,10.33,65233.0,9.3054,9.3054,9.2874,9.2964,65233.0
2023-05-24 15:00:00,10.33,10.34,10.31,10.33,63108.0,9.2964,9.3054,9.2784,9.2964,63108.0
2023-05-24 15:05:00,10.33,10.34,10.32,10.33,61677.0,9.2964,9.3054,9.2874,9.2964,61677.0
2023-05-24 15:10:00,10.33,10.36,10.32,10.36,73144.0,9.2964,9.3234,9.2874,9.3234,73144.0
2023-05-24 15:15:00,10.36,10.4,10.35,10.4,172759.0,9.3234,9.3594,9.3144,9.3594,172759.0
2023-05-24 15:20:00,10.4,10.42,10.39,10.4,207764.0,9.3594,9.3774,9.3504,9.3594,207764.0
2023-05-24 15:25:00,10.4,10.41,10.37,10.38,124304.0,9.3594,9.3684,9.3324,9.3414,124304.0
2023-05-24 15:30:00,10.38,10.42,10.37,10.39,156642.0,9.3414,9.3774,9.3324,9.3504,156642.0
2023-05-24 15:35:00,10.4,10.4,10.36,10.37,165528.0,9.3594,9.3594,9.3234,9.3324,165528.0
2023-05-24 15:40:00,10.37,10.39,10.37,10.38,187297.0,9.3324,9.3504,9.3324,9.3414,187297.0
2023-05-24 15:45:00,10.38,10.39,10.36,10.38,228326.0,9.3414,9.3504,9.3234,9.3414,228326.0
2023-05-24 15:50:00,10.38,10.38,10.35,10.37,311915.0,9.3414,9.3414,9.3144,9.3324,311915.0
2023-05-24 15:55:00,10.37,10.38,10.35,10.35,522989.0,9.3324,9.3414,9.3144,9.3144,522989.0
2023-05-25 09:30:00,10.31,10.4,10.22,10.38,515444.0,9.2784,9.3594,9.1974,9.3414,515444.0
2023-05-25 09:35:00,10.38,10.4,10.36,10.38,136136.0,9.3414,9.3594,9.3234,9.3414,136136.0
2023-05-25 09:40:00,10.38,10.38,10.32,10.35,100044.0,9.3414,9.3414,9.2874,9.3144,100044.0
2023-05-25 09:45:00,10.35,10.44,10.35,10.38,276992.0,9.3144,9.3954,9.3144,9.3414,276992.0
2023-05-25 09:50:00,10.38,10.43,10.35,10.41,167343.0,9.3414,9.3864,9.3144,9.3684,167343.0
2023-05-25 09:55:00,10.4,10.44,10.39,10.42,75006.0,9.3594,9.3954,9.3504,9.3774,75006.0
2023-05-25 10:00:00,10.42,10.43,10.39,10.42,171923.0,9.3774,9.3864,9.3504,9.3774,171923.0
2023-05-25 10:05:00,10.42,10.43,10.36,10.37,64888.0,9.3774,9.3864,9.3234,9.3324,64888.0
2023-05-25 10:10:00,10.36,10.37,10.32,10.35,169148.0,9.3234,9.3324,9.2874,9.3144,169148.0
2023-05-25 10:15:00,10.35,10.39,10.34,10.36,157925.0,9.3144,9.3504,9.3054,9.3234,157925.0
2023-05-25 10:20:00,10.36,10.37,10.34,10.36,98719.0,9.3234,9.3324,9.3054,9.3234,98719.0
2023-05-25 10:25:00,10.36,10.42,10.35,10.41,83295.0,9.3234,9.3774,9.3144,9.3684,83295.0
2023-05-25 10:30:00,10.4,10.41,10.37,10.38,78372.0,9.3594,9.3684,9.3324,9.3414,78372.0
2023-05-25 10:35:00,10.38,10.4,10.37,10.4,57378.0,9.3414,9.3594,9.3324,9.3594,57378.0
2023-05-25 10:40:00,10.4,10.41,10.36,10.38,103515.0,9.3594,9.3684,9.3234,9.3414,103515.0
2023-05-25 10:45:00,10.39,10.41,10.35,10.37,68706.0,9.3504,9.3684,9.3144,9.3324,68706.0
2023-05-25 10:50:00,10.37,10.37,10.32,10.35,69250.0,9.3324,9.3324,9.2874,9.3144,69250.0
2023-05-25 10:55:00,10.35,10.37,10.33,10.35,64151.0,9.3144,9.3324,9.2964,9.3144,64151.0
2023-05-25 11:00:00,10.35,10.35,10.33,10.35,55726.0,9.3144,9.3144,9.2964,9.3144,55726.0
2023-05-25 11:05:00,10.35,10.37,10.33,10.34,74266.0,9.3144,9.3324,9.2964,9.3054,74266.0
2023-05-25 11:10:00,10.33,10.34,10.29,10.3,64730.0,9.2964,9.3054,9.2604,9.2694,64730.0
2023-05-25 11:15:00,10.3,10.31,10.26,10.28,89356.0,9.2694,9.2784,9.2334,9.2514,89356.0
2023-05-25 11:20:00,10.28,10.31,10.27,10.29,87273.0,9.2514,9.2784,9.2424,9.2604,87273.0
2023-05-25 11:25:00,10.29,10.29,10.26,10.29,47384.0,9.2604,9.2604,9.2334,9.2604,47384.0
2023-05-25 11:30:00,10.28,10.29,10.25,10.27,118714.0,9.2514,9.2604,9.2244,9.2424,118714.0
2023-05-25 11:35:00,10.26,10.27,10.24,10.25,26467.0,9.2334,9.2424,9.2154,9.2244,26467.0
2023-05-25 11:40:00,10.25,10.25,10.2,10.21,43845.0,9.2244,9.2244,9.1794,9.1884,43845.0
2023-05-25 11:45:00,10.21,10.24,10.2,10.23,123708.0,9.1884,9.2154,9.1794,9.2064,123708.0
2023-05-25 11:50:00,10.23,10.26,10.22,10.25,118644.0,9.2064,9.2334,9.1974,9.2244,118644.0
2023-05-25 11:55:00,10.25,10.26,10.23,10.26,73813.0,9.2244,9.2334,9.2064,9.2334,73813.0
2023-05-25 12:00:00,10.26,10.27,10.24,10.27,82808.0,9.2334,9.2424,9.2154,9.2424,82808.0
2023-05-25 12:05:00,10.27,10.28,10.24,10.28,96769.0,9.2424,9.2514,9.2154,9.2514,96769.0
2023-05-25 12:10:00,10.28,10.3,10.27,10.3,60045.0,9.2514,9.2694,9.2424,9.2694,60045.0
2023-05-25 12:15:00,10.3,10.3,10.27,10.3,67724.0,9.2694,9.2694,9.2424,9.2694,67724.0
2023-05-25 12:20:00,10.3,10.31,10.28,10.29,230485.0,9.2694,9.2784,9.2514,9.2604,230485.0
2023-05-25 12:25:00,10.29,10.3,10.28,10.29,50112.0,9.2604,9.2694,9.2514,9.2604,50112.0
2023-05-25 12:30:00,10.29,10.31,10.28,10.29,107282.0,9.2604,9.2784,9.2514,9.2604,107282.0
2023-05-25 12:35:00,10.29,10.32,10.29,10.32,43375.0,9.2604,9.2874,9.2604,9.2874,43375.0
2023-05-25 12:40:00,10.32,10.32,10.3,10.3,64168.0,9.2874,9.2874,9.2694,9.2694,64168.0
2023-05-25 12:45:00,10.3,10.31,10.29,10.31,84315.0,9.2694,9.2784,9.2604,9.2784,84315.0
2023-05-25 12:50:00,10.3,10.31,10.3,10.3,48172.0,9.2694,9.2784,9.2694,9.2694,48172.0
2023-05-25 12:55:00,10.3,10.31,10.26,10.27,151920.0,9.2694,9.2784,9.2334,9.2424,151920.0
2023-05-25 13:00:00,10.27,10.28,10.26,10.28,27684.0,9.2424,9.2514,9.2334,9.2514,27684.0
2023-05-25 13:05:00,10.28,10.31,10.28,10.29,163631.0,9.2514,9.2784,9.2514,9.2604,163631.0
2023-05-25 13:10:00,10.29,10.31,10.29,10.3,48646.0,9.2604,9.2784,9.2604,9.2694,48646.0
2023-05-25 13:15:00,10.31,10.34,10.31,10.34,87625.0,9.2784,9.3054,9.2784,9.3054,87625.0
2023-05-25 13:20:00,10.34,10.36,10.33,10.35,101634.0,9.3054,9.3234,9.2964,9.3144,101634.0
2023-05-25 13:25:00,10.35,10.39,10.34,10.37,132910.0,9.3144,9.3504,9.3054,9.3324,132910.0
2023-05-25 13:30:00,10.38,10.38,10.37,10.38,71066.0,9.3414,9.3414,9.3324,9.3414,71066.0
2023-05-25 13:35:00,10.38,10.39,10.37,10.38,46592.0,9.3414,9.3504,9.3324,9.3414,46592.0
2023-05-25 13:40:00,10.39,10.4,10.38,10.38,103285.0,9.3504,9.3594,9.3414,9.3414,103285.0
2023-05-25 13:45:00,10.38,10.39,10.38,10.38,18667.0,9.3414,9.3504,9.3414,9.3414,18667.0
2023-05-25 13:50:00,10.38,10.39,10.37,10.38,86480.0,9.3414,9.3504,9.3324,9.3414,86480.0
2023-05-25 13:55:00,10.38,10.39,10.37,10.39,41269.0,9.3414,9.3504,9.3324,9.3504,41269.0
2023-05-25 14:00:00,10.39,10.44,10.38,10.41,494041.0,9.3504,9.3954,9.3414,9.3684,494041.0
2023-05-25 14:05:00,10.41,10.42,10.39,10.4,102284.0,9.3684,9.3774,9.3504,9.3594,102284.0
2023-05-25 14:10:00,10.4,10.41,10.38,10.39,38437.0,9.3594,9.3684,9.3414,9.3504,38437.0
2023-05-25 14:15:00,10.38,10.42,10.38,10.39,80611.0,9.3414,9.3774,9.3414,9.3504,80611.0
2023-05-25 14:20:00,10.39,10.41,10.38,10.38,66526.0,9.3504,9.3684,9.3414,9.3414,66526.0
2023-05-25 14:25:00,10.38,10.42,10.38,10.4,137811.0,9.3414,9.3774,9.3414,9.3594,137811.0
2023-05-25 14:30:00,10.4,10.4,10.35,10.37,86074.0,9.3594,9.3594,9.3144,9.3324,86074.0
2023-05-25 14:35:00,10.37,10.38,10.36,10.37,88442.0,9.3324,9.3414,9.3234,9.3324,88442.0
2023-05-25 14:40:00,10.37,10.37,10.35,10.37,83193.0,9.3324,9.3324,9.3144,9.3324,83193.0
2023-05-25 14:45:00,10.37,10.4,10.36,10.38,88980.0,9.3324,9.3594,9.3234,9.3414,88980.0
2023-05-25 14:50:00,10.38,10.41,10.38,10.4,74445.0,9.3414,9.3684,9.3414,9.3594,74445.0
2023-05-25 14:55:00,10.39,10.4,10.38,10.4,63597.0,9.3504,9.3594,9.3414,9.3594,63597.0
2023-05-25 15:00:00,10.4,10.42,10.4,10.42,85966.0,9.3594,9.3774,9.3594,9.3774,85966.0
2023-05-25 15:05:00,10.41,10.42,10.39,10.41,103937.0,9.3684,9.3774,9.3504,9.3684,103937.0
2023-05-25 15:10:00,10.41,10.41,10.38,10.38,92903.0,9.3684,9.3684,9.3414,9.3414,92903.0
2023-05-25 15:15:00,10.38,10.39,10.37,10.38,72260.0,9.3414,9.3504,9.3324,9.3414,72260.0
2023-05-25 15:20:00,10.38,10.41,10.38,10.39,95333.0,9.3414,9.3684,9.3414,9.3504,95333.0
2023-05-25 15:25:00,10.4,10.4,10.38,10.4,61760.0,9.3594,9.3594,9.3414,9.3594,61760.0
2023-05-25 15:30:00,10.4,10.41,10.38,10.38,106470.0,9.3594,9.3684,9.3414,9.3414,106470.0
2023-05-25 15:35:00,10.38,10.41,10.37,10.41,169190.0,9.3414,9.3684,9.3324,9.3684,169190.0
2023-05-25 15:40:00,10.41,10.42,10.39,10.41,455989.0,9.3684,9.3774,9.3504,9.3684,455989.0
2023-05-25 15:45:00,10.41,10.42,10.4,10.42,232487.0,9.3684,9.3774,9.3594,9.3774,232487.0
2023-05-25 15:50:00,10.42,10.42,10.39,10.42,295631.0,9.3774,9.3774,9.3504,9.3774,295631.0
2023-05-25 15:55:00,10.42,10.44,10.41,10.42,566247.0,9.3774,9.3954,9.3684,9.3774,566247.0
2023-05-26 09:30:00,10.42,10.43,10.37,10.4,291181.0,9.3774,9.3864,9.3324,9.3594,291181.0
2023-05-26 09:35:00,10.4,10.43,10.36,10.4,108528.0,9.3594,9.3864,9.3234,9.3594,108528.0
2023-05-26 09:40:00,10.4,10.45,10.39,10.41,143923.0,9.3594,9.4044,9.3504,9.3684,143923.0
2023-05-26 09:45:00,10.41,10.43,10.34,10.35,133161.0,9.3684,9.3864,9.3054,9.3144,133161.0
2023-05-26 09:50:00,10.36,10.36,10.3,10.32,236865.0,9.3234,9.3234,9.2694,9.2874,236865.0
2023-05-26 09:55:00,10.32,10.33,10.29,10.29,153421.0,9.2874,9.2964,9.2604,9.2604,153421.0
2023-05-26 10:00:00,10.29,10.33,10.28,10.32,149402.0,9.2604,9.2964,9.2514,9.2874,149402.0
2023-05-26 10:05:00,10.33,10.36,10.32,10.36,128913.0,9.2964,9.3234,9.2874,9.3234,128913.0
2023-05-26 10:10:00,10.36,10.37,10.34,10.36,161868.0,9.3234,9.3324,9.3054,9.3234,161868.0
2023-05-26 10:15:00,10.36,10.39,10.35,10.38,101764.0,9.3234,9.3504,9.3144,9.3414,101764.0
2023-05-26 10:20:00,10.38,10.43,10.38,10.43,132881.0,9.3414,9.3864,9.3414,9.3864,132881.0
2023-05-26 10:25:00,10.43,10.47,10.42,10.46,78829.0,9.3864,9.4224,9.3774,9.4134,78829.0
2023-05-26 10:30:00,10.46,10.49,10.45,10.47,94492.0,9.4134,9.4404,9.4044,9.4224,94492.0
2023-05-26 10:35:00,10.47,10.48,10.46,10.47,73244.0,9.4224,9.4314,9.4134,9.4224,73244.0
2023-05-26 10:40:00,10.47,10.49,10.45,10.46,111768.0,9.4224,9.4404,9.4044,9.4134,111768.0
2023-05-26 10:45:00,10.45,10.46,10.42,10.43,65368.0,9.4044,9.4134,9.3774,9.3864,65368.0
2023-05-26 10:50:00,10.43,10.44,10.38,10.41,110595.0,9.3864,9.3954,9.3414,9.3684,110595.0
2023-05-26 10:55:00,10.41,10.41,10.37,10.38,69989.0,9.3684,9.3684,9.3324,9.3414,69989.0
2023-05-26 11:00:00,10.38,10.42,10.37,10.4,129749.0,9.3414,9.3774,9.3324,9.3594,129749.0
2023-05-26 11:05:00,10.4,10.44,10.39,10.43,87828.0,9.3594,9.3954,9.3504,9.3864,87828.0
2023-05-26 11:10:00,10.42,10.43,10.4,10.42,48054.0,9.3774,9.3864,9.3594,9.3774,48054.0
2023-05-26 11:15:00,10.42,10.42,10.39,10.4,74096.0,9.3774,9.3774,9.3504,9.3594,74096.0
2023-05-26 11:20:00,10.39,10.41,10.37,10.38,92202.0,9.3504,9.3684,9.3324,9.3414,92202.0
2023-05-26 11:25:00,10.39,10.39,10.36,10.38,92767.0,9.3504,9.3504,9.3234,9.3414,92767.0
2023-05-26 11:30:00,10.37,10.39,10.36,10.39,52052.0,9.3324,9.3504,9.3234,9.3504,52052.0
2023-05-26 11:35:00,10.39,10.4,10.37,10.38,75288.0,9.3504,9.3594,9.3324,9.3414,75288.0
2023-05-26 11:40:00,10.38,10.4,10.37,10.4,81918.0,9.3414,9.3594,9.3324,9.3594,81918.0
2023-05-26 11:45:00,10.4,10.4,10.37,10.38,67798.0,9.3594,9.3594,9.3324,9.3414,67798.0
2023-05-26 11:50:00,10.38,10.41,10.38,10.41,91298.0,9.3414,9.3684,9.3414,9.3684,91298.0
2023-05-26 11:55:00,10.4,10.42,10.4,10.42,28342.0,9.3594,9.3774,9.3594,9.3774,28342.0
2023-05-26 12:00:00,10.41,10.46,10.41,10.46,57087.0,9.3684,9.4134,9.3684,9.4134,57087.0
2023-05-26 12:05:00,10.46,10.48,10.45,10.47,61537.0,9.4134,9.4314,9.4044,9.4224,61537.0
2023-05-26 12:10:00,10.47,10.48,10.45,10.45,96530.0,9.4224,9.4314,9.4044,9.4044,96530.0
2023-05-26 12:15:00,10.45,10.46,10.41,10.42,82235.0,9.4044,9.4134,9.3684,9.3774,82235.0
2023-05-26 12:20:00,10.42,10.45,10.42,10.44,33891.0,9.3774,9.4044,9.3774,9.3954,33891.0
2023-05-26 12:25:00,10.44,10.47,10.43,10.46,44297.0,9.3954,9.4224,9.3864,9.4134,44297.0
2023-05-26 12:30:00,10.46,10.48,10.44,10.45,53992.0,9.4134,9.4314,9.3954,9.4044,53992.0
2023-05-26 12:35:00,10.45,10.46,10.44,10.45,27082.0,9.4044,9.4134,9.3954,9.4044,27082.0
2023-05-26 12:40:00,10.45,10.47,10.45,10.45,46437.0,9.4044,9.4224,9.4044,9.4044,46437.0
2023-05-26 12:45:00,10.46,10.46,10.44,10.45,211607.0,9.4134,9.4134,9.3954,9.4044,211607.0
2023-05-26 12:50:00,10.45,10.47,10.45,10.45,54436.0,9.4044,9.4224,9.4044,9.4044,54436.0
2023-05-26 12:55:00,10.45,10.46,10.44,10.45,16637.0,9.4044,9.4134,9.3954,9.4044,16637.0
2023-05-26 13:00:00,10.45,10.46,10.45,10.46,34990.0,9.4044,9.4134,9.4044,9.4134,34990.0
2023-05-26 13:05:00,10.46,10.47,10.45,10.47,19914.0,9.4134,9.4224,9.4044,9.4224,19914.0
2023-05-26 13:10:00,10.47,10.47,10.45,10.46,46456.0,9.4224,9.4224,9.4044,9.4134,46456.0
2023-05-26 13:15:00,10.45,10.46,10.42,10.45,87231.0,9.4044,9.4134,9.3774,9.4044,87231.0
2023-05-26 13:20:00,10.44,10.47,10.44,10.46,39621.0,9.3954,9.4224,9.3954,9.4134,39621.0
2023-05-26 13:25:00,10.46,10.47,10.45,10.45,33601.0,9.4134,9.4224,9.4044,9.4044,33601.0
2023-05-26 13:30:00,10.46,10.48,10.45,10.47,61956.0,9.4134,9.4314,9.4044,9.4224,61956.0
2023-05-26 13:35:00,10.47,10.48,10.46,10.47,23824.0,9.4224,9.4314,9.4134,9.4224,23824.0
2023-05-26 13:40:00,10.46,10.47,10.43,10.43,58412.0,9.4134,9.4224,9.3864,9.3864,58412.0
2023-05-26 13:45:00,10.44,10.45,10.43,10.45,24499.0,9.3954,9.4044,9.3864,9.4044,24499.0
2023-05-26 13:50:00,10.45,10.46,10.44,10.45,45205.0,9.4044,9.4134,9.3954,9.4044,45205.0
2023-05-26 13:55:00,10.45,10.46,10.44,10.46,14920.0,9.4044,9.4134,9.3954,9.4134,14920.0
2023-05-26 14:00:00,10.46,10.46,10.45,10.45,26581.0,9.4134,9.4134,9.4044,9.4044,26581.0
2023-05-26 14:05:00,10.45,10.46,10.44,10.45,39319.0,9.4044,9.4134,9.3954,9.4044,39319.0
2023-05-26 14:10:00,10.45,10.46,10.43,10.46,75826.0,9.4044,9.4134,9.3864,9.4134,75826.0
2023-05-26 14:15:00,10.46,10.47,10.44,10.46,41193.0,9.4134,9.4224,9.3954,9.4134,41193.0
2023-05-26 14:20:00,10.46,10.48,10.46,10.47,35991.0,9.4134,9.4314,9.4134,9.4224,35991.0
2023-05-26 14:25:00,10.47,10.48,10.47,10.47,31513.0,9.4224,9.4314,9.4224,9.4224,31513.0
2023-05-26 14:30:00,10.47,10.48,10.47,10.48,34101.0,9.4224,9.4314,9.4224,9.4314,34101.0
2023-05-26 14:35:00,10.48,10.49,10.47,10.49,44685.0,9.4314,9.4404,9.4224,9.4404,44685.0
2023-05-26 14:40:00,10.48,10.49,10.48,10.49,37492.0,9.4314,9.4404,9.4314,9.4404,37492.0
2023-05-26 14:45:00,10.49,10.5,10.48,10.5,30011.0,9.4404,9.4494,9.4314,9.4494,30011.0
2023-05-26 14:50:00,10.5,10.52,10.49,10.51,59516.0,9.4494,9.4674,9.4404,9.4584,59516.0
2023-05-26 14:55:00,10.52,10.52,10.48,10.49,53011.0,9.4674,9.4674,9.4314,9.4404,53011.0
2023-05-26 15:00:00,10.49,10.51,10.48,10.51,44313.0,9.4404,9.4584,9.4314,9.4584,44313.0
2023-05-26 15:05:00,10.51,10.51,10.5,10.51,53334.0,9.4584,9.4584,9.4494,9.4584,53334.0
2023-05-26 15:10:00,10.51,10.51,10.47,10.49,130933.0,9.4584,9.4584,9.4224,9.4404,130933.0
2023-05-26 15:15:00,10.49,10.51,10.48,10.51,65579.0,9.4404,9.4584,9.4314,9.4584,65579.0
2023-05-26 15:20:00,10.51,10.52,10.49,10.51,178390.0,9.4584,9.4674,9.4404,9.4584,178390.0
2023-05-26 15:25:00,10.51,10.52,10.5,10.51,119082.0,9.4584,9.4674,9.4494,9.4584,119082.0
2023-05-26 15:30:00,10.5,10.51,10.49,10.51,100556.0,9.4494,9.4584,9.4404,9.4584,100556.0
2023-05-26 15:35:00,10.51,10.51,10.49,10.51,98511.0,9.4584,9.4584,9.4404,9.4584,98511.0
2023-05-26 15:40:00,10.51,10.52,10.5,10.51,232134.0,9.4584,9.4674,9.4494,9.4584,232134.0
2023-05-26 15:45:00,10.5,10.52,10.5,10.52,171122.0,9.4494,9.4674,9.4494,9.4674,171122.0
2023-05-26 15:50:00,10.51,10.53,10.5,10.53,364391.0,9.4584,9.4764,9.4494,9.4764,364391.0
2023-05-26 15:55:00,10.53,10.53,10.51,10.51,492125.0,9.4764,9.4764,9.4584,9.4584,492125.0
2023-05-30 09:30:00,10.55,10.64,10.55,10.58,291899.0,9.4944,9.5754,9.4944,9.5214,291899.0
2023-05-30 09:35:00,10.58,10.6,10.49,10.5,189280.0,9.5214,9.5394,9.4404,9.4494,189280.0
2023-05-30 09:40:00,10.49,10.5,10.37,10.4,214471.0,9.4404,9.4494,9.3324,9.3594,214471.0
2023-05-30 09:45:00,10.4,10.42,10.36,10.42,92377.0,9.3594,9.3774,9.3234,9.3774,92377.0
2023-05-30 09:50:00,10.42,10.51,10.42,10.49,328633.0,9.3774,9.4584,9.3774,9.4404,328633.0
2023-05-30 09:55:00,10.49,10.51,10.41,10.51,156832.0,9.4404,9.4584,9.3684,9.4584,156832.0
2023-05-30 10:00:00,10.52,10.54,10.48,10.49,205361.0,9.4674,9.4854,9.4314,9.4404,205361.0
2023-05-30 10:05:00,10.48,10.53,10.45,10.53,161050.0,9.4314,9.4764,9.4044,9.4764,161050.0
2023-05-30 10:10:00,10.52,10.61,10.51,10.55,197985.0,9.4674,9.5484,9.4584,9.4944,197985.0
2023-05-30 10:15:00,10.56,10.61,10.56,10.61,323368.0,9.5034,9.5484,9.5034,9.5484,323368.0
2023-05-30 10:20:00,10.62,10.63,10.54,10.55,132520.0,9.5574,9.5664,9.4854,9.4944,132520.0
2023-05-30 10:25:00,10.54,10.55,10.47,10.5,118867.0,9.4854,9.4944,9.4224,9.4494,118867.0
2023-05-30 10:30:00,10.49,10.52,10.46,10.47,146642.0,9.4404,9.4674,9.4134,9.4224,146642.0
2023-05-30 10:35:00,10.47,10.52,10.47,10.51,79934.0,9.4224,9.4674,9.4224,9.4584,79934.0
2023-05-30 10:40:00,10.5,10.55,10.5,10.54,92801.0,9.4494,9.4944,9.4494,9.4854,92801.0
2023-05-30 10:45:00,10.54,10.56,10.52,10.53,120041.0,9.4854,9.5034,9.4674,9.4764,120041.0
2023-05-30 10:50:00,10.53,10.54,10.5,10.51,109391.0,9.4764,9.4854,9.4494,9.4584,109391.0
2023-05-30 10:55:00,10.52,10.53,10.49,10.53,102482.0,9.4674,9.4764,9.4404,9.4764,102482.0
2023-05-30 11:00:00,10.52,10.56,10.52,10.54,53729.0,9.4674,9.5034,9.4674,9.4854,53729.0
2023-05-30 11:05:00,10.54,10.56,10.51,10.52,38993.0,9.4854,9.5034,9.4584,9.4674,38993.0
2023-05-30 11:10:00,10.52,10.52,10.49,10.5,269842.0,9.4674,9.4674,9.4404,9.4494,269842.0
2023-05-30 11:15:00,10.5,10.51,10.48,10.49,116292.0,9.4494,9.4584,9.4314,9.4404,116292.0
2023-05-30 11:20:00,10.49,10.49,10.44,10.44,112676.0,9.4404,9.4404,9.3954,9.3954,112676.0
2023-05-30 11:25:00,10.45,10.46,10.42,10.46,97837.0,9.4044,9.4134,9.3774,9.4134,97837.0
2023-05-30 11:30:00,10.46,10.48,10.43,10.45,74850.0,9.4134,9.4314,9.3864,9.4044,74850.0
2023-05-30 11:35:00,10.45,10.46,10.44,10.46,49278.0,9.4044,9.4134,9.3954,9.4134,49278.0
2023-05-30 11:40:00,10.46,10.47,10.44,10.46,84290.0,9.4134,9.4224,9.3954,9.4134,84290.0
2023-05-30 11:45:00,10.45,10.47,10.44,10.47,55508.0,9.4044,9.4224,9.3954,9.4224,55508.0
2023-05-30 11:50:00,10.46,10.48,10.45,10.47,119874.0,9.4134,9.4314,9.4044,9.4224,119874.0
2023-05-30 11:55:00,10.47,10.49,10.46,10.47,74498.0,9.4224,9.4404,9.4134,9.4224,74498.0
2023-05-30 12:00:00,10.47,10.49,10.47,10.48,43304.0,9.4224,9.4404,9.4224,9.4314,43304.0
2023-05-30 12:05:00,10.48,10.5,10.47,10.5,139853.0,9.4314,9.4494,9.4224,9.4494,139853.0
2023-05-30 12:10:00,10.5,10.5,10.46,10.47,63333.0,9.4494,9.4494,9.4134,9.4224,63333.0
2023-05-30 12:15:00,10.48,10.5,10.47,10.49,60049.0,9.4314,9.4494,9.4224,9.4404,60049.0
2023-05-30 12:20:00,10.49,10.5,10.48,10.5,73217.0,9.4404,9.4494,9.4314,9.4494,73217.0
2023-05-30 12:25:00,10.5,10.52,10.49,10.52,40783.0,9.4494,9.4674,9.4404,9.4674,40783.0
2023-05-30 12:30:00,10.52,10.53,10.51,10.53,86332.0,9.4674,9.4764,9.4584,9.4764,86332.0
2023-05-30 12:35:00,10.53,10.54,10.5,10.5,120328.0,9.4764,9.4854,9.4494,9.4494,120328.0
2023-05-30 12:40:00,10.5,10.51,10.5,10.5,97733.0,9.4494,9.4584,9.4494,9.4494,97733.0
2023-05-30 12:45:00,10.5,10.51,10.5,10.51,30471.0,9.4494,9.4584,9.4494,9.4584,30471.0
2023-05-30 12:50:00,10.51,10.53,10.49,10.53,200025.0,9.4584,9.4764,9.4404,9.4764,200025.0
2023-05-30 12:55:00,10.53,10.54,10.52,10.54,25485.0,9.4764,9.4854,9.4674,9.4854,25485.0
2023-05-30 13:00:00,10.54,10.54,10.52,10.53,38726.0,9.4854,9.4854,9.4674,9.4764,38726.0
2023-05-30 13:05:00,10.53,10.53,10.5,10.52,60720.0,9.4764,9.4764,9.4494,9.4674,60720.0
2023-05-30 13:10:00,10.51,10.52,10.5,10.51,65337.0,9.4584,9.4674,9.4494,9.4584,65337.0
2023-05-30 13:15:00,10.51,10.53,10.51,10.53,91355.0,9.4584,9.4764,9.4584,9.4764,91355.0
2023-05-30 13:20:00,10.53,10.55,10.53,10.54,76564.0,9.4764,9.4944,9.4764,9.4854,76564.0
2023-05-30 13:25:00,10.54,10.55,10.51,10.52,61932.0,9.4854,9.4944,9.4584,9.4674,61932.0
2023-05-30 13:30:00,10.51,10.55,10.5,10.54,68801.0,9.4584,9.4944,9.4494,9.4854,68801.0
2023-05-30 13:35:00,10.54,10.54,10.53,10.54,48211.0,9.4854,9.4854,9.4764,9.4854,48211.0
2023-05-30 13:40:00,10.53,10.54,10.51,10.54,50635.0,9.4764,9.4854,9.4584,9.4854,50635.0
2023-05-30 13:45:00,10.54,10.55,10.53,10.54,63294.0,9.4854,9.4944,9.4764,9.4854,63294.0
2023-05-30 13:50:00,10.54,10.55,10.53,10.53,56692.0,9.4854,9.4944,9.4764,9.4764,56692.0
2023-05-30 13:55:00,10.54,10.55,10.52,10.54,111921.0,9.4854,9.4944,9.4674,9.4854,111921.0
2023-05-30 14:00:00,10.54,10.56,10.54,10.54,57725.0,9.4854,9.5034,9.4854,9.4854,57725.0
2023-05-30 14:05:00,10.54,10.55,10.52,10.54,69733.0,9.4854,9.4944,9.4674,9.4854,69733.0
2023-05-30 14:10:00,10.54,10.55,10.53,10.54,31982.0,9.4854,9.4944,9.4764,9.4854,31982.0
2023-05-30 14:15:00,10.54,10.57,10.54,10.56,60674.0,9.4854,9.5124,9.4854,9.5034,60674.0
2023-05-30 14:20:00,10.55,10.58,10.55,10.58,75084.0,9.4944,9.5214,9.4944,9.5214,75084.0
2023-05-30 14:25:00,10.57,10.59,10.57,10.59,46961.0,9.5124,9.5304,9.5124,9.5304,46961.0
2023-05-30 14:30:00,10.59,10.6,10.57,10.6,49724.0,9.5304,9.5394,9.5124,9.5394,49724.0
2023-05-30 14:35:00,10.6,10.61,10.59,10.61,31973.0,9.5394,9.5484,9.5304,9.5484,31973.0
2023-05-30 14:40:00,10.61,10.62,10.6,10.62,57034.0,9.5484,9.5574,9.5394,9.5574,57034.0
2023-05-30 14:45:00,10.62,10.63,10.61,10.63,217962.0,9.5574,9.5664,9.5484,9.5664,217962.0
2023-05-30 14:50:00,10.63,10.63,10.61,10.63,125058.0,9.5664,9.5664,9.5484,9.5664,125058.0
2023-05-30 14:55:00,10.63,10.63,10.6,10.61,68230.0,9.5664,9.5664,9.5394,9.5484,68230.0
2023-05-30 15:00:00,10.61,10.62,10.59,10.61,68140.0,9.5484,9.5574,9.5304,9.5484,68140.0
2023-05-30 15:05:00,10.61,10.62,10.6,10.6,57002.0,9.5484,9.5574,9.5394,9.5394,57002.0
2023-05-30 15:10:00,10.61,10.62,10.6,10.61,76222.0,9.5484,9.5574,9.5394,9.5484,76222.0
2023-05-30 15:15:00,10.61,10.62,10.59,10.6,91749.0,9.5484,9.5574,9.5304,9.5394,91749.0
2023-05-30 15:20:00,10.6,10.63,10.58,10.63,434775.0,9.5394,9.5664,9.5214,9.5664,434775.0
2023-05-30 15:25:00,10.63,10.64,10.62,10.63,130238.0,9.5664,9.5754,9.5574,9.5664,130238.0
2023-05-30 15:30:00,10.63,10.64,10.62,10.63,180850.0,9.5664,9.5754,9.5574,9.5664,180850.0
2023-05-30 15:35:00,10.63,10.64,10.61,10.63,89205.0,9.5664,9.5754,9.5484,9.5664,89205.0
2023-05-30 15:40:00,10.63,10.66,10.63,10.65,362084.0,9.5664,9.5934,9.5664,9.5844,362084.0
2023-05-30 15:45:00,10.65,10.66,10.64,10.66,166708.0,9.5844,9.5934,9.5754,9.5934,166708.0
2023-05-30 15:50:00,10.65,10.65,10.63,10.64,242572.0,9.5844,9.5844,9.5664,9.5754,242572.0
2023-05-30 15:55:00,10.63,10.66,10.63,10.65,552892.0,9.5664,9.5934,9.5664,9.5844,552892.0
2023-05-31 09:30:00,10.52,10.55,10.46,10.47,291427.0,9.4674,9.4944,9.4134,9.4224,291427.0
2023-05-31 09:35:00,10.47,10.52,10.47,10.52,132511.0,9.4224,9.4674,9.4224,9.4674,132511.0
2023-05-31 09:40:00,10.51,10.54,10.49,10.54,126805.0,9.4584,9.4854,9.4404,9.4854,126805.0
2023-05-31 09:45:00,10.54,10.55,10.44,10.45,289078.0,9.4854,9.4944,9.3954,9.4044,289078.0
2023-05-31 09:50:00,10.45,10.5,10.44,10.47,150491.0,9.4044,9.4494,9.3954,9.4224,150491.0
2023-05-31 09:55:00,10.47,10.49,10.46,10.49,84582.0,9.4224,9.4404,9.4134,9.4404,84582.0
2023-05-31 10:00:00,10.49,10.5,10.43,10.45,138389.0,9.4404,9.4494,9.3864,9.4044,138389.0
2023-05-31 10:05:00,10.45,10.46,10.42,10.42,127979.0,9.4044,9.4134,9.3774,9.3774,127979.0
2023-05-31 10:10:00,10.42,10.44,10.4,10.43,147939.0,9.3774,9.3954,9.3594,9.3864,147939.0
2023-05-31 10:15:00,10.44,10.44,10.38,10.4,149377.0,9.3954,9.3954,9.3414,9.3594,149377.0
2023-05-31 10:20:00,10.4,10.41,10.35,10.37,132495.0,9.3594,9.3684,9.3144,9.3324,132495.0
2023-05-31 10:25:00,10.37,10.38,10.35,10.37,273190.0,9.3324,9.3414,9.3144,9.3324,273190.0
2023-05-31 10:30:00,10.37,10.37,10.31,10.34,306261.0,9.3324,9.3324,9.2784,9.3054,306261.0
2023-05-31 10:35:00,10.35,10.35,10.29,10.29,231807.0,9.3144,9.3144,9.2604,9.2604,231807.0
2023-05-31 10:40:00,10.29,10.3,10.27,10.29,137853.0,9.2604,9.2694,9.2424,9.2604,137853.0
2023-05-31 10:45:00,10.29,10.32,10.27,10.28,415679.0,9.2604,9.2874,9.2424,9.2514,415679.0
2023-05-31 10:50:00,10.28,10.29,10.24,10.28,438479.0,9.2514,9.2604,9.2154,9.2514,438479.0
2023-05-31 10:55:00,10.28,10.31,10.27,10.3,164441.0,9.2514,9.2784,9.2424,9.2694,164441.0
2023-05-31 11:00:00,10.3,10.35,10.29,10.3,157819.0,9.2694,9.3144,9.2604,9.2694,157819.0
2023-05-31 11:05:00,10.3,10.32,10.28,10.29,143615.0,9.2694,9.2874,9.2514,9.2604,143615.0
2023-05-31 11:10:00,10.29,10.32,10.28,10.32,112403.0,9.2604,9.2874,9.2514,9.2874,112403.0
2023-05-31 11:15:00,10.32,10.33,10.3,10.33,108374.0,9.2874,9.2964,9.2694,9.2964,108374.0
2023-05-31 11:20:00,10.33,10.34,10.3,10.32,233687.0,9.2964,9.3054,9.2694,9.2874,233687.0
2023-05-31 11:25:00,10.32,10.33,10.31,10.32,140150.0,9.2874,9.2964,9.2784,9.2874,140150.0
2023-05-31 11:30:00,10.32,10.36,10.31,10.36,167666.0,9.2874,9.3234,9.2784,9.3234,167666.0
2023-05-31 11:35:00,10.36,10.36,10.33,10.35,138980.0,9.3234,9.3234,9.2964,9.3144,138980.0
2023-05-31 11:40:00,10.36,10.41,10.35,10.4,245760.0,9.3234,9.3684,9.3144,9.3594,245760.0
2023-05-31 11:45:00,10.4,10.4,10.36,10.37,95278.0,9.3594,9.3594,9.3234,9.3324,95278.0
2023-05-31 11:50:00,10.37,10.38,10.34,10.38,209001.0,9.3324,9.3414,9.3054,9.3414,209001.0
2023-05-31 11:55:00,10.38,10.4,10.38,10.38,114710.0,9.3414,9.3594,9.3414,9.3414,114710.0
2023-05-31 12:00:00,10.38,10.42,10.38,10.41,207837.0,9.3414,9.3774,9.3414,9.3684,207837.0
2023-05-31 12:05:00,10.41,10.41,10.35,10.35,260387.0,9.3684,9.3684,9.3144,9.3144,260387.0
2023-05-31 12:10:00,10.35,10.36,10.3,10.32,99337.0,9.3144,9.3234,9.2694,9.2874,99337.0
2023-05-31 12:15:00,10.32,10.35,10.31,10.33,172475.0,9.2874,9.3144,9.2784,9.2964,172475.0
2023-05-31 12:20:00,10.32,10.36,10.32,10.36,93951.0,9.2874,9.3234,9.2874,9.3234,93951.0
2023-05-31 12:25:00,10.36,10.36,10.34,10.35,37901.0,9.3234,9.3234,9.3054,9.3144,37901.0
2023-05-31 12:30:00,10.34,10.35,10.32,10.34,82754.0,9.3054,9.3144,9.2874,9.3054,82754.0
2023-05-31 12:35:00,10.34,10.34,10.32,10.33,73936.0,9.3054,9.3054,9.2874,9.2964,73936.0
2023-05-31 12:40:00,10.33,10.35,10.32,10.35,55161.0,9.2964,9.3144,9.2874,9.3144,55161.0
2023-05-31 12:45:00,10.35,10.37,10.32,10.37,86810.0,9.3144,9.3324,9.2874,9.3324,86810.0
2023-05-31 12:50:00,10.37,10.37,10.33,10.34,85976.0,9.3324,9.3324,9.2964,9.3054,85976.0
2023-05-31 12:55:00,10.34,10.35,10.33,10.35,79139.0,9.3054,9.3144,9.2964,9.3144,79139.0
2023-05-31 13:00:00,10.35,10.38,10.33,10.34,415397.0,9.3144,9.3414,9.2964,9.3054,415397.0
2023-05-31 13:05:00,10.34,10.37,10.33,10.37,93740.0,9.3054,9.3324,9.2964,9.3324,93740.0
2023-05-31 13:10:00,10.37,10.38,10.36,10.37,40543.0,9.3324,9.3414,9.3234,9.3324,40543.0
2023-05-31 13:15:00,10.38,10.38,10.36,10.37,65149.0,9.3414,9.3414,9.3234,9.3324,65149.0
2023-05-31 13:20:00,10.36,10.36,10.34,10.36,61077.0,9.3234,9.3234,9.3054,9.3234,61077.0
2023-05-31 13:25:00,10.36,10.36,10.34,10.36,76987.0,9.3234,9.3234,9.3054,9.3234,76987.0
2023-05-31 13:30:00,10.36,10.37,10.34,10.35,65269.0,9.3234,9.3324,9.3054,9.3144,65269.0
2023-05-31 13:35:00,10.35,10.37,10.32,10.34,171571.0,9.3144,9.3324,9.2874,9.3054,171571.0
2023-05-31 13:40:00,10.34,10.35,10.33,10.35,67956.0,9.3054,9.3144,9.2964,9.3144,67956.0
2023-05-31 13:45:00,10.35,10.35,10.32,10.34,84175.0,9.3144,9.3144,9.2874,9.3054,84175.0
2023-05-31 13:50:00,10.34,10.36,10.33,10.36,63663.0,9.3054,9.3234,9.2964,9.3234,63663.0
2023-05-31 13:55:00,10.36,10.36,10.34,10.35,55635.0,9.3234,9.3234,9.3054,9.3144,55635.0
2023-05-31 14:00:00,10.35,10.38,10.34,10.36,119989.0,9.3144,9.3414,9.3054,9.3234,119989.0
2023-05-31 14:05:00,10.37,10.38,10.35,10.38,68123.0,9.3324,9.3414,9.3144,9.3414,68123.0
2023-05-31 14:10:00,10.38,10.39,10.36,10.39,60947.0,9.3414,9.3504,9.3234,9.3504,60947.0
2023-05-31 14:15:00,10.39,10.39,10.35,10.36,113682.0,9.3504,9.3504,9.3144,9.3234,113682.0
2023-05-31 14:20:00,10.37,10.4,10.36,10.4,73121.0,9.3324,9.3594,9.3234,9.3594,73121.0
2023-05-31 14:25:00,10.4,10.4,10.37,10.38,114330.0,9.3594,9.3594,9.3324,9.3414,114330.0
2023-05-31 14:30:00,10.38,10.39,10.34,10.34,121391.0,9.3414,9.3504,9.3054,9.3054,121391.0
2023-05-31 14:35:00,10.35,10.37,10.34,10.37,87368.0,9.3144,9.3324,9.3054,9.3324,87368.0
2023-05-31 14:40:00,10.37,10.39,10.36,10.38,102011.0,9.3324,9.3504,9.3234,9.3414,102011.0
2023-05-31 14:45:00,10.38,10.39,10.34,10.35,115904.0,9.3414,9.3504,9.3054,9.3144,115904.0
2023-05-31 14:50:00,10.36,10.36,10.32,10.33,122067.0,9.3234,9.3234,9.2874,9.2964,122067.0
2023-05-31 14:55:00,10.33,10.35,10.31,10.35,123529.0,9.2964,9.3144,9.2784,9.3144,123529.0
2023-05-31 15:00:00,10.35,10.36,10.33,10.34,126261.0,9.3144,9.3234,9.2964,9.3054,126261.0
2023-05-31 15:05:00,10.33,10.34,10.33,10.34,72307.0,9.2964,9.3054,9.2964,9.3054,72307.0
2023-05-31 15:10:00,10.34,10.36,10.32,10.35,148036.0,9.3054,9.3234,9.2874,9.3144,148036.0
2023-05-31 15:15:00,10.35,10.37,10.34,10.35,87523.0,9.3144,9.3324,9.3054,9.3144,87523.0
2023-05-31 15:20:00,10.34,10.36,10.32,10.33,248622.0,9.3054,9.3234,9.2874,9.2964,248622.0
2023-05-31 15:25:00,10.33,10.33,10.31,10.33,111699.0,9.2964,9.2964,9.2784,9.2964,111699.0
2023-05-31 15:30:00,10.32,10.33,10.3,10.3,165554.0,9.2874,9.2964,9.2694,9.2694,165554.0
2023-05-31 15:35:00,10.31,10.31,10.28,10.29,396365.0,9.2784,9.2784,9.2514,9.2604,396365.0
2023-05-31 15:40:00,10.29,10.32,10.28,10.32,309288.0,9.2604,9.2874,9.2514,9.2874,309288.0
2023-05-31 15:45:00,10.31,10.32,10.29,10.3,210682.0,9.2784,9.2874,9.2604,9.2694,210682.0
2023-05-31 15:50:00,10.3,10.32,10.3,10.32,416382.0,9.2694,9.2874,9.2694,9.2874,416382.0
2023-05-31 15:55:00,10.31,10.33,10.31,10.33,929077.0,9.2784,9.2964,9.2784,9.2964,929077.0
2023-06-01 09:30:00,10.4,10.48,10.31,10.33,296963.0,9.3594,9.4314,9.2784,9.2964,296963.0
2023-06-01 09:35:00,10.33,10.41,10.33,10.35,70983.0,9.2964,9.3684,9.2964,9.3144,70983.0
2023-06-01 09:40:00,10.35,10.35,10.22,10.26,135575.0,9.3144,9.3144,9.1974,9.2334,135575.0
2023-06-01 09:45:00,10.26,10.31,10.25,10.28,154755.0,9.2334,9.2784,9.2244,9.2514,154755.0
2023-06-01 09:50:00,10.29,10.32,10.25,10.27,191941.0,9.2604,9.2874,9.2244,9.2424,191941.0
2023-06-01 09:55:00,10.26,10.28,10.23,10.27,84772.0,9.2334,9.2514,9.2064,9.2424,84772.0
2023-06-01 10:00:00,10.27,10.34,10.25,10.33,114013.0,9.2424,9.3054,9.2244,9.2964,114013.0
2023-06-01 10:05:00,10.33,10.39,10.33,10.37,134473.0,9.2964,9.3504,9.2964,9.3324,134473.0
2023-06-01 10:10:00,10.37,10.39,10.35,10.37,73288.0,9.3324,9.3504,9.3144,9.3324,73288.0
2023-06-01 10:15:00,10.37,10.4,10.35,10.39,133821.0,9.3324,9.3594,9.3144,9.3504,133821.0
2023-06-01 10:20:00,10.39,10.42,10.36,10.41,97799.0,9.3504,9.3774,9.3234,9.3684,97799.0
2023-06-01 10:25:00,10.41,10.44,10.37,10.41,95986.0,9.3684,9.3954,9.3324,9.3684,95986.0
2023-06-01 10:30:00,10.41,10.44,10.38,10.43,125812.0,9.3684,9.3954,9.3414,9.3864,125812.0
2023-06-01 10:35:00,10.44,10.52,10.43,10.51,92096.0,9.3954,9.4674,9.3864,9.4584,92096.0
2023-06-01 10:40:00,10.5,10.54,10.48,10.49,120188.0,9.4494,9.4854,9.4314,9.4404,120188.0
2023-06-01 10:45:00,10.49,10.53,10.49,10.51,113216.0,9.4404,9.4764,9.4404,9.4584,113216.0
2023-06-01 10:50:00,10.51,10.54,10.49,10.51,124728.0,9.4584,9.4854,9.4404,9.4584,124728.0
2023-06-01 10:55:00,10.51,10.52,10.48,10.49,54510.0,9.4584,9.4674,9.4314,9.4404,54510.0
2023-06-01 11:00:00,10.49,10.49,10.45,10.46,81063.0,9.4404,9.4404,9.4044,9.4134,81063.0
2023-06-01 11:05:00,10.46,10.49,10.45,10.47,87549.0,9.4134,9.4404,9.4044,9.4224,87549.0
2023-06-01 11:10:00,10.47,10.49,10.46,10.49,75314.0,9.4224,9.4404,9.4134,9.4404,75314.0
2023-06-01 11:15:00,10.49,10.52,10.48,10.5,85444.0,9.4404,9.4674,9.4314,9.4494,85444.0
2023-06-01 11:20:00,10.5,10.53,10.5,10.52,59172.0,9.4494,9.4764,9.4494,9.4674,59172.0
2023-06-01 11:25:00,10.52,10.53,10.5,10.53,84044.0,9.4674,9.4764,9.4494,9.4764,84044.0
2023-06-01 11:30:00,10.53,10.55,10.52,10.54,42805.0,9.4764,9.4944,9.4674,9.4854,42805.0
2023-06-01 11:35:00,10.54,10.59,10.54,10.58,73013.0,9.4854,9.5304,9.4854,9.5214,73013.0
2023-06-01 11:40:00,10.58,10.6,10.57,10.6,62339.0,9.5214,9.5394,9.5124,9.5394,62339.0
2023-06-01 11:45:00,10.59,10.61,10.57,10.61,78351.0,9.5304,9.5484,9.5124,9.5484,78351.0
2023-06-01 11:50:00,10.61,10.62,10.58,10.59,81120.0,9.5484,9.5574,9.5214,9.5304,81120.0
2023-06-01 11:55:00,10.59,10.62,10.58,10.61,46859.0,9.5304,9.5574,9.5214,9.5484,46859.0
2023-06-01 12:00:00,10.6,10.62,10.59,10.6,66012.0,9.5394,9.5574,9.5304,9.5394,66012.0
2023-06-01 12:05:00,10.6,10.62,10.59,10.6,138563.0,9.5394,9.5574,9.5304,9.5394,138563.0
2023-06-01 12:10:00,10.6,10.64,10.59,10.63,74258.0,9.5394,9.5754,9.5304,9.5664,74258.0
2023-06-01 12:15:00,10.63,10.63,10.6,10.63,65982.0,9.5664,9.5664,9.5394,9.5664,65982.0
2023-06-01 12:20:00,10.63,10.64,10.61,10.62,35889.0,9.5664,9.5754,9.5484,9.5574,35889.0
2023-06-01 12:25:00,10.62,10.62,10.61,10.62,34816.0,9.5574,9.5574,9.5484,9.5574,34816.0
2023-06-01 12:30:00,10.62,10.62,10.58,10.59,87154.0,9.5574,9.5574,9.5214,9.5304,87154.0
2023-06-01 12:35:00,10.6,10.62,10.58,10.59,78815.0,9.5394,9.5574,9.5214,9.5304,78815.0
2023-06-01 12:40:00,10.58,10.59,10.55,10.56,36099.0,9.5214,9.5304,9.4944,9.5034,36099.0
2023-06-01 12:45:00,10.55,10.57,10.54,10.56,64624.0,9.4944,9.5124,9.4854,9.5034,64624.0
2023-06-01 12:50:00,10.57,10.58,10.56,10.57,50483.0,9.5124,9.5214,9.5034,9.5124,50483.0
2023-06-01 12:55:00,10.57,10.58,10.56,10.58,15800.0,9.5124,9.5214,9.5034,9.5214,15800.0
2023-06-01 13:00:00,10.58,10.58,10.56,10.56,56358.0,9.5214,9.5214,9.5034,9.5034,56358.0
2023-06-01 13:05:00,10.57,10.57,10.54,10.55,38442.0,9.5124,9.5124,9.4854,9.4944,38442.0
2023-06-01 13:10:00,10.55,10.57,10.54,10.57,40713.0,9.4944,9.5124,9.4854,9.5124,40713.0
2023-06-01 13:15:00,10.57,10.58,10.56,10.57,66321.0,9.5124,9.5214,9.5034,9.5124,66321.0
2023-06-01 13:20:00,10.57,10.59,10.56,10.58,107142.0,9.5124,9.5304,9.5034,9.5214,107142.0
2023-06-01 13:25:00,10.58,10.58,10.56,10.58,51180.0,9.5214,9.5214,9.5034,9.5214,51180.0
2023-06-01 13:30:00,10.58,10.58,10.56,10.58,40358.0,9.5214,9.5214,9.5034,9.5214,40358.0
2023-06-01 13:35:00,10.58,10.59,10.54,10.55,67521.0,9.5214,9.5304,9.4854,9.4944,67521.0
2023-06-01 13:40:00,10.54,10.56,10.54,10.56,56899.0,9.4854,9.5034,9.4854,9.5034,56899.0
2023-06-01 13:45:00,10.56,10.56,10.55,10.55,26229.0,9.5034,9.5034,9.4944,9.4944,26229.0
2023-06-01 13:50:00,10.55,10.56,10.54,10.54,47993.0,9.4944,9.5034,9.4854,9.4854,47993.0
2023-06-01 13:55:00,10.54,10.58,10.54,10.57,92170.0,9.4854,9.5214,9.4854,9.5124,92170.0
2023-06-01 14:00:00,10.57,10.57,10.55,10.56,25008.0,9.5124,9.5124,9.4944,9.5034,25008.0
2023-06-01 14:05:00,10.55,10.57,10.55,10.57,18364.0,9.4944,9.5124,9.4944,9.5124,18364.0
2023-06-01 14:10:00,10.57,10.57,10.55,10.55,42543.0,9.5124,9.5124,9.4944,9.4944,42543.0
2023-06-01 14:15:00,10.56,10.57,10.55,10.57,49502.0,9.5034,9.5124,9.4944,9.5124,49502.0
2023-06-01 14:20:00,10.57,10.59,10.56,10.57,45416.0,9.5124,9.5304,9.5034,9.5124,45416.0
2023-06-01 14:25:00,10.56,10.58,10.55,10.56,53412.0,9.5034,9.5214,9.4944,9.5034,53412.0
2023-06-01 14:30:00,10.56,10.56,10.53,10.54,21136.0,9.5034,9.5034,9.4764,9.4854,21136.0
2023-06-01 14:35:00,10.54,10.54,10.51,10.52,51620.0,9.4854,9.4854,9.4584,9.4674,51620.0
2023-06-01 14:40:00,10.52,10.54,10.51,10.52,51548.0,9.4674,9.4854,9.4584,9.4674,51548.0
2023-06-01 14:45:00,10.52,10.52,10.5,10.5,19977.0,9.4674,9.4674,9.4494,9.4494,19977.0
2023-06-01 14:50:00,10.5,10.51,10.48,10.49,320422.0,9.4494,9.4584,9.4314,9.4404,320422.0
2023-06-01 14:55:00,10.49,10.5,10.48,10.5,98211.0,9.4404,9.4494,9.4314,9.4494,98211.0
2023-06-01 15:00:00,10.5,10.5,10.49,10.5,64594.0,9.4494,9.4494,9.4404,9.4494,64594.0
2023-06-01 15:05:00,10.5,10.51,10.48,10.48,146364.0,9.4494,9.4584,9.4314,9.4314,146364.0
2023-06-01 15:10:00,10.48,10.49,10.48,10.49,38423.0,9.4314,9.4404,9.4314,9.4404,38423.0
2023-06-01 15:15:00,10.49,10.5,10.47,10.48,194129.0,9.4404,9.4494,9.4224,9.4314,194129.0
2023-06-01 15:20:00,10.47,10.48,10.46,10.46,88602.0,9.4224,9.4314,9.4134,9.4134,88602.0
2023-06-01 15:25:00,10.46,10.48,10.45,10.46,73963.0,9.4134,9.4314,9.4044,9.4134,73963.0
2023-06-01 15:30:00,10.46,10.47,10.45,10.46,169612.0,9.4134,9.4224,9.4044,9.4134,169612.0
2023-06-01 15:35:00,10.46,10.46,10.44,10.46,223642.0,9.4134,9.4134,9.3954,9.4134,223642.0
2023-06-01 15:40:00,10.46,10.47,10.45,10.46,106637.0,9.4134,9.4224,9.4044,9.4134,106637.0
2023-06-01 15:45:00,10.46,10.48,10.46,10.47,117116.0,9.4134,9.4314,9.4134,9.4224,117116.0
2023-06-01 15:50:00,10.48,10.48,10.45,10.46,441551.0,9.4314,9.4314,9.4044,9.4134,441551.0
2023-06-01 15:55:00,10.46,10.47,10.45,10.46,553190.0,9.4134,9.4224,9.4044,9.4134,553190.0
2023-06-02 09:30:00,10.78,10.82,10.65,10.65,463084.0,9.7014,9.7374,9.5844,9.5844,463084.0
2023-06-02 09:35:00,10.66,10.76,10.66,10.71,226461.0,9.5934,9.6834,9.5934,9.6384,226461.0
2023-06-02 09:40:00,10.71,10.72,10.66,10.7,301923.0,9.6384,9.6474,9.5934,9.6294,301923.0
2023-06-02 09:45:00,10.69,10.73,10.65,10.69,220308.0,9.6204,9.6564,9.5844,9.6204,220308.0
2023-06-02 09:50:00,10.7,10.78,10.68,10.71,152051.0,9.6294,9.7014,9.6114,9.6384,152051.0
2023-06-02 09:55:00,10.71,10.74,10.67,10.68,115192.0,9.6384,9.6654,9.6024,9.6114,115192.0
2023-06-02 10:00:00,10.68,10.68,10.64,10.67,135147.0,9.6114,9.6114,9.5754,9.6024,135147.0
2023-06-02 10:05:00,10.67,10.68,10.65,10.67,128700.0,9.6024,9.6114,9.5844,9.6024,128700.0
2023-06-02 10:10:00,10.68,10.69,10.65,10.69,110501.0,9.6114,9.6204,9.5844,9.6204,110501.0
2023-06-02 10:15:00,10.69,10.69,10.63,10.68,120954.0,9.6204,9.6204,9.5664,9.6114,120954.0
2023-06-02 10:20:00,10.68,10.73,10.68,10.7,130228.0,9.6114,9.6564,9.6114,9.6294,130228.0
2023-06-02 10:25:00,10.69,10.74,10.69,10.74,309046.0,9.6204,9.6654,9.6204,9.6654,309046.0
2023-06-02 10:30:00,10.74,10.77,10.71,10.77,153601.0,9.6654,9.6924,9.6384,9.6924,153601.0
2023-06-02 10:35:00,10.77,10.81,10.75,10.78,212487.0,9.6924,9.7284,9.6744,9.7014,212487.0
2023-06-02 10:40:00,10.78,10.78,10.75,10.76,211687.0,9.7014,9.7014,9.6744,9.6834,211687.0
2023-06-02 10:45:00,10.76,10.78,10.74,10.76,94150.0,9.6834,9.7014,9.6654,9.6834,94150.0
2023-06-02 10:50:00,10.76,10.83,10.75,10.82,874291.0,9.6834,9.7464,9.6744,9.7374,874291.0
2023-06-02 10:55:00,10.83,10.84,10.8,10.83,211074.0,9.7464,9.7554,9.7194,9.7464,211074.0
2023-06-02 11:00:00,10.83,10.86,10.82,10.86,128802.0,9.7464,9.7734,9.7374,9.7734,128802.0
2023-06-02 11:05:00,10.86,10.86,10.81,10.83,293972.0,9.7734,9.7734,9.7284,9.7464,293972.0
2023-06-02 11:10:00,10.84,10.88,10.83,10.86,123835.0,9.7554,9.7914,9.7464,9.7734,123835.0
2023-06-02 11:15:00,10.85,10.87,10.83,10.86,412902.0,9.7644,9.7824,9.7464,9.7734,412902.0
2023-06-02 11:20:00,10.87,10.87,10.83,10.84,97955.0,9.7824,9.7824,9.7464,9.7554,97955.0
2023-06-02 11:25:00,10.84,10.87,10.83,10.85,220320.0,9.7554,9.7824,9.7464,9.7644,220320.0
2023-06-02 11:30:00,10.85,10.87,10.8,10.82,138337.0,9.7644,9.7824,9.7194,9.7374,138337.0
2023-06-02 11:35:00,10.82,10.84,10.81,10.82,93215.0,9.7374,9.7554,9.7284,9.7374,93215.0
2023-06-02 11:40:00,10.82,10.83,10.78,10.79,66175.0,9.7374,9.7464,9.7014,9.7104,66175.0
2023-06-02 11:45:00,10.79,10.79,10.75,10.77,175002.0,9.7104,9.7104,9.6744,9.6924,175002.0
2023-06-02 11:50:00,10.77,10.78,10.75,10.77,81797.0,9.6924,9.7014,9.6744,9.6924,81797.0
2023-06-02 11:55:00,10.76,10.79,10.75,10.78,319538.0,9.6834,9.7104,9.6744,9.7014,319538.0
2023-06-02 12:00:00,10.78,10.79,10.74,10.76,162647.0,9.7014,9.7104,9.6654,9.6834,162647.0
2023-06-02 12:05:00,10.75,10.81,10.75,10.8,60100.0,9.6744,9.7284,9.6744,9.7194,60100.0
2023-06-02 12:10:00,10.8,10.82,10.8,10.82,41350.0,9.7194,9.7374,9.7194,9.7374,41350.0
2023-06-02 12:15:00,10.81,10.82,10.8,10.81,87742.0,9.7284,9.7374,9.7194,9.7284,87742.0
2023-06-02 12:20:00,10.81,10.82,10.8,10.81,46341.0,9.7284,9.7374,9.7194,9.7284,46341.0
2023-06-02 12:25:00,10.81,10.83,10.8,10.82,76293.0,9.7284,9.7464,9.7194,9.7374,76293.0
2023-06-02 12:30:00,10.83,10.85,10.82,10.84,45083.0,9.7464,9.7644,9.7374,9.7554,45083.0
2023-06-02 12:35:00,10.84,10.85,10.83,10.85,78597.0,9.7554,9.7644,9.7464,9.7644,78597.0
2023-06-02 12:40:00,10.85,10.86,10.83,10.85,52371.0,9.7644,9.7734,9.7464,9.7644,52371.0
2023-06-02 12:45:00,10.85,10.86,10.84,10.86,28647.0,9.7644,9.7734,9.7554,9.7734,28647.0
2023-06-02 12:50:00,10.86,10.87,10.85,10.86,25730.0,9.7734,9.7824,9.7644,9.7734,25730.0
2023-06-02 12:55:00,10.87,10.88,10.86,10.87,33225.0,9.7824,9.7914,9.7734,9.7824,33225.0
2023-06-02 13:00:00,10.88,10.88,10.86,10.87,41135.0,9.7914,9.7914,9.7734,9.7824,41135.0
2023-06-02 13:05:00,10.88,10.89,10.87,10.88,52860.0,9.7914,9.8004,9.7824,9.7914,52860.0
2023-06-02 13:10:00,10.87,10.89,10.86,10.89,44860.0,9.7824,9.8004,9.7734,9.8004,44860.0
2023-06-02 13:15:00,10.89,10.92,10.88,10.91,51950.0,9.8004,9.8274,9.7914,9.8184,51950.0
2023-06-02 13:20:00,10.91,10.93,10.9,10.92,66887.0,9.8184,9.8364,9.8094,9.8274,66887.0
2023-06-02 13:25:00,10.91,10.93,10.9,10.92,121233.0,9.8184,9.8364,9.8094,9.8274,121233.0
2023-06-02 13:30:00,10.92,10.93,10.89,10.91,80893.0,9.8274,9.8364,9.8004,9.8184,80893.0
2023-06-02 13:35:00,10.91,10.93,10.9,10.92,91565.0,9.8184,9.8364,9.8094,9.8274,91565.0
2023-06-02 13:40:00,10.92,10.92,10.88,10.9,102222.0,9.8274,9.8274,9.7914,9.8094,102222.0
2023-06-02 13:45:00,10.89,10.91,10.87,10.91,164619.0,9.8004,9.8184,9.7824,9.8184,164619.0
2023-06-02 13:50:00,10.91,10.93,10.9,10.92,49439.0,9.8184,9.8364,9.8094,9.8274,49439.0
2023-06-02 13:55:00,10.92,10.92,10.89,10.91,71737.0,9.8274,9.8274,9.8004,9.8184,71737.0
2023-06-02 14:00:00,10.9,10.91,10.9,10.9,13052.0,9.8094,9.8184,9.8094,9.8094,13052.0
2023-06-02 14:05:00,10.9,10.9,10.86,10.87,65505.0,9.8094,9.8094,9.7734,9.7824,65505.0
2023-06-02 14:10:00,10.88,10.88,10.86,10.87,38097.0,9.7914,9.7914,9.7734,9.7824,38097.0
2023-06-02 14:15:00,10.87,10.89,10.87,10.88,46038.0,9.7824,9.8004,9.7824,9.7914,46038.0
2023-06-02 14:20:00,10.88,10.9,10.87,10.9,44298.0,9.7914,9.8094,9.7824,9.8094,44298.0
2023-06-02 14:25:00,10.9,10.9,10.88,10.9,39935.0,9.8094,9.8094,9.7914,9.8094,39935.0
2023-06-02 14:30:00,10.9,10.91,10.89,10.91,31888.0,9.8094,9.8184,9.8004,9.8184,31888.0
2023-06-02 14:35:00,10.91,10.91,10.88,10.9,44480.0,9.8184,9.8184,9.7914,9.8094,44480.0
2023-06-02 14:40:00,10.9,10.92,10.9,10.91,45968.0,9.8094,9.8274,9.8094,9.8184,45968.0
2023-06-02 14:45:00,10.91,10.92,10.9,10.91,31236.0,9.8184,9.8274,9.8094,9.8184,31236.0
2023-06-02 14:50:00,10.92,10.92,10.9,10.91,27170.0,9.8274,9.8274,9.8094,9.8184,27170.0
2023-06-02 14:55:00,10.9,10.93,10.9,10.93,62681.0,9.8094,9.8364,9.8094,9.8364,62681.0
2023-06-02 15:00:00,10.93,10.94,10.92,10.93,69084.0,9.8364,9.8454,9.8274,9.8364,69084.0
2023-06-02 15:05:00,10.93,10.95,10.92,10.93,111621.0,9.8364,9.8544,9.8274,9.8364,111621.0
2023-06-02 15:10:00,10.93,10.93,10.91,10.92,50310.0,9.8364,9.8364,9.8184,9.8274,50310.0
2023-06-02 15:15:00,10.92,10.93,10.91,10.92,86040.0,9.8274,9.8364,9.8184,9.8274,86040.0
2023-06-02 15:20:00,10.92,10.93,10.9,10.91,132450.0,9.8274,9.8364,9.8094,9.8184,132450.0
2023-06-02 15:25:00,10.91,10.92,10.9,10.92,88617.0,9.8184,9.8274,9.8094,9.8274,88617.0
2023-06-02 15:30:00,10.92,10.93,10.91,10.93,72984.0,9.8274,9.8364,9.8184,9.8364,72984.0
2023-06-02 15:35:00,10.92,10.93,10.91,10.93,97613.0,9.8274,9.8364,9.8184,9.8364,97613.0
2023-06-02 15:40:00,10.93,10.95,10.92,10.93,137580.0,9.8364,9.8544,9.8274,9.8364,137580.0
2023-06-02 15:45:00,10.93,10.94,10.92,10.93,117633.0,9.8364,9.8454,9.8274,9.8364,117633.0
2023-06-02 15:50:00,10.93,10.93,10.9,10.9,360346.0,9.8364,9.8364,9.8094,9.8094,360346.0
2023-06-02 15:55:00,10.91,10.91,10.89,10.9,626217.0,9.8184,9.8184,9.8004,9.8094,626217.0
2023-06-05 09:30:00,10.97,10.98,10.88,10.89,260591.0,9.8724,9.8814,9.7914,9.8004,260591.0
2023-06-05 09:35:00,10.9,10.92,10.86,10.87,124431.0,9.8094,9.8274,9.7734,9.7824,124431.0
2023-06-05 09:40:00,10.86,10.86,10.8,10.81,104586.0,9.7734,9.7734,9.7194,9.7284,104586.0
2023-06-05 09:45:00,10.82,10.84,10.8,10.82,96009.0,9.7374,9.7554,9.7194,9.7374,96009.0
2023-06-05 09:50:00,10.82,10.82,10.78,10.79,83842.0,9.7374,9.7374,9.7014,9.7104,83842.0
2023-06-05 09:55:00,10.78,10.79,10.66,10.71,138767.0,9.7014,9.7104,9.5934,9.6384,138767.0
2023-06-05 10:00:00,10.72,10.79,10.71,10.74,171609.0,9.6474,9.7104,9.6384,9.6654,171609.0
2023-06-05 10:05:00,10.74,10.74,10.6,10.64,148978.0,9.6654,9.6654,9.5394,9.5754,148978.0
2023-06-05 10:10:00,10.65,10.65,10.55,10.59,112189.0,9.5844,9.5844,9.4944,9.5304,112189.0
2023-06-05 10:15:00,10.59,10.63,10.58,10.63,132927.0,9.5304,9.5664,9.5214,9.5664,132927.0
2023-06-05 10:20:00,10.63,10.64,10.59,10.62,140283.0,9.5664,9.5754,9.5304,9.5574,140283.0
2023-06-05 10:25:00,10.63,10.64,10.61,10.63,89055.0,9.5664,9.5754,9.5484,9.5664,89055.0
2023-06-05 10:30:00,10.63,10.71,10.61,10.7,200252.0,9.5664,9.6384,9.5484,9.6294,200252.0
2023-06-05 10:35:00,10.69,10.72,10.67,10.68,139002.0,9.6204,9.6474,9.6024,9.6114,139002.0
2023-06-05 10:40:00,10.68,10.71,10.66,10.69,111326.0,9.6114,9.6384,9.5934,9.6204,111326.0
2023-06-05 10:45:00,10.7,10.74,10.68,10.73,102561.0,9.6294,9.6654,9.6114,9.6564,102561.0
2023-06-05 10:50:00,10.74,10.76,10.71,10.71,124396.0,9.6654,9.6834,9.6384,9.6384,124396.0
2023-06-05 10:55:00,10.71,10.72,10.66,10.7,158116.0,9.6384,9.6474,9.5934,9.6294,158116.0
2023-06-05 11:00:00,10.7,10.75,10.69,10.71,108565.0,9.6294,9.6744,9.6204,9.6384,108565.0
2023-06-05 11:05:00,10.71,10.76,10.71,10.76,127597.0,9.6384,9.6834,9.6384,9.6834,127597.0
2023-06-05 11:10:00,10.76,10.78,10.74,10.74,133873.0,9.6834,9.7014,9.6654,9.6654,133873.0
2023-06-05 11:15:00,10.75,10.77,10.73,10.77,128536.0,9.6744,9.6924,9.6564,9.6924,128536.0
2023-06-05 11:20:00,10.77,10.78,10.73,10.76,95659.0,9.6924,9.7014,9.6564,9.6834,95659.0
2023-06-05 11:25:00,10.76,10.77,10.74,10.77,51804.0,9.6834,9.6924,9.6654,9.6924,51804.0
2023-06-05 11:30:00,10.77,10.77,10.74,10.75,116236.0,9.6924,9.6924,9.6654,9.6744,116236.0
2023-06-05 11:35:00,10.75,10.78,10.74,10.78,75121.0,9.6744,9.7014,9.6654,9.7014,75121.0
2023-06-05 11:40:00,10.78,10.81,10.77,10.8,97406.0,9.7014,9.7284,9.6924,9.7194,97406.0
2023-06-05 11:45:00,10.8,10.82,10.79,10.82,69225.0,9.7194,9.7374,9.7104,9.7374,69225.0
2023-06-05 11:50:00,10.82,10.82,10.78,10.81,167109.0,9.7374,9.7374,9.7014,9.7284,167109.0
2023-06-05 11:55:00,10.81,10.83,10.8,10.8,61957.0,9.7284,9.7464,9.7194,9.7194,61957.0
2023-06-05 12:00:00,10.8,10.82,10.79,10.8,135758.0,9.7194,9.7374,9.7104,9.7194,135758.0
2023-06-05 12:05:00,10.8,10.82,10.79,10.82,62011.0,9.7194,9.7374,9.7104,9.7374,62011.0
2023-06-05 12:10:00,10.82,10.84,10.81,10.84,55045.0,9.7374,9.7554,9.7284,9.7554,55045.0
2023-06-05 12:15:00,10.84,10.84,10.81,10.84,68165.0,9.7554,9.7554,9.7284,9.7554,68165.0
2023-06-05 12:20:00,10.84,10.84,10.81,10.84,106470.0,9.7554,9.7554,9.7284,9.7554,106470.0
2023-06-05 12:25:00,10.84,10.85,10.82,10.85,125476.0,9.7554,9.7644,9.7374,9.7644,125476.0
2023-06-05 12:30:00,10.85,10.85,10.82,10.83,93004.0,9.7644,9.7644,9.7374,9.7464,93004.0
2023-06-05 12:35:00,10.84,10.84,10.82,10.84,35817.0,9.7554,9.7554,9.7374,9.7554,35817.0
2023-06-05 12:40:00,10.84,10.84,10.82,10.84,82442.0,9.7554,9.7554,9.7374,9.7554,82442.0
2023-06-05 12:45:00,10.84,10.84,10.81,10.83,112915.0,9.7554,9.7554,9.7284,9.7464,112915.0
2023-06-05 12:50:00,10.83,10.86,10.82,10.84,129792.0,9.7464,9.7734,9.7374,9.7554,129792.0
2023-06-05 12:55:00,10.84,10.85,10.82,10.84,78993.0,9.7554,9.7644,9.7374,9.7554,78993.0
2023-06-05 13:00:00,10.83,10.84,10.8,10.82,70113.0,9.7464,9.7554,9.7194,9.7374,70113.0
2023-06-05 13:05:00,10.82,10.84,10.81,10.84,50704.0,9.7374,9.7554,9.7284,9.7554,50704.0
2023-06-05 13:10:00,10.84,10.84,10.79,10.79,108873.0,9.7554,9.7554,9.7104,9.7104,108873.0
2023-06-05 13:15:00,10.79,10.81,10.78,10.8,52009.0,9.7104,9.7284,9.7014,9.7194,52009.0
2023-06-05 13:20:00,10.8,10.81,10.79,10.8,39428.0,9.7194,9.7284,9.7104,9.7194,39428.0
2023-06-05 13:25:00,10.8,10.82,10.79,10.8,119131.0,9.7194,9.7374,9.7104,9.7194,119131.0
2023-06-05 13:30:00,10.8,10.81,10.78,10.79,68973.0,9.7194,9.7284,9.7014,9.7104,68973.0
2023-06-05 13:35:00,10.78,10.8,10.77,10.78,55370.0,9.7014,9.7194,9.6924,9.7014,55370.0
2023-06-05 13:40:00,10.79,10.79,10.78,10.79,33280.0,9.7104,9.7104,9.7014,9.7104,33280.0
2023-06-05 13:45:00,10.79,10.83,10.78,10.83,64491.0,9.7104,9.7464,9.7014,9.7464,64491.0
2023-06-05 13:50:00,10.82,10.83,10.81,10.82,65377.0,9.7374,9.7464,9.7284,9.7374,65377.0
2023-06-05 13:55:00,10.82,10.84,10.82,10.83,107581.0,9.7374,9.7554,9.7374,9.7464,107581.0
2023-06-05 14:00:00,10.83,10.83,10.8,10.8,59911.0,9.7464,9.7464,9.7194,9.7194,59911.0
2023-06-05 14:05:00,10.8,10.81,10.76,10.78,62312.0,9.7194,9.7284,9.6834,9.7014,62312.0
2023-06-05 14:10:00,10.78,10.79,10.76,10.78,113313.0,9.7014,9.7104,9.6834,9.7014,113313.0
2023-06-05 14:15:00,10.77,10.79,10.77,10.79,78637.0,9.6924,9.7104,9.6924,9.7104,78637.0
2023-06-05 14:20:00,10.79,10.79,10.77,10.78,73072.0,9.7104,9.7104,9.6924,9.7014,73072.0
2023-06-05 14:25:00,10.78,10.79,10.75,10.79,73737.0,9.7014,9.7104,9.6744,9.7104,73737.0
2023-06-05 14:30:00,10.79,10.79,10.73,10.75,92622.0,9.7104,9.7104,9.6564,9.6744,92622.0
2023-06-05 14:35:00,10.75,10.77,10.74,10.74,55596.0,9.6744,9.6924,9.6654,9.6654,55596.0
2023-06-05 14:40:00,10.75,10.76,10.74,10.76,101491.0,9.6744,9.6834,9.6654,9.6834,101491.0
2023-06-05 14:45:00,10.76,10.76,10.74,10.76,41204.0,9.6834,9.6834,9.6654,9.6834,41204.0
2023-06-05 14:50:00,10.75,10.78,10.73,10.78,70403.0,9.6744,9.7014,9.6564,9.7014,70403.0
2023-06-05 14:55:00,10.77,10.78,10.77,10.78,35523.0,9.6924,9.7014,9.6924,9.7014,35523.0
2023-06-05 15:00:00,10.78,10.79,10.75,10.76,97412.0,9.7014,9.7104,9.6744,9.6834,97412.0
2023-06-05 15:05:00,10.76,10.81,10.75,10.77,232656.0,9.6834,9.7284,9.6744,9.6924,232656.0
2023-06-05 15:10:00,10.78,10.8,10.77,10.79,50746.0,9.7014,9.7194,9.6924,9.7104,50746.0
2023-06-05 15:15:00,10.79,10.8,10.77,10.78,100895.0,9.7104,9.7194,9.6924,9.7014,100895.0
2023-06-05 15:20:00,10.78,10.79,10.77,10.78,82127.0,9.7014,9.7104,9.6924,9.7014,82127.0
2023-06-05 15:25:00,10.78,10.78,10.77,10.78,39097.0,9.7014,9.7014,9.6924,9.7014,39097.0
2023-06-05 15:30:00,10.78,10.78,10.75,10.75,89930.0,9.7014,9.7014,9.6744,9.6744,89930.0
2023-06-05 15:35:00,10.76,10.78,10.75,10.78,91955.0,9.6834,9.7014,9.6744,9.7014,91955.0
2023-06-05 15:40:00,10.78,10.8,10.77,10.79,177528.0,9.7014,9.7194,9.6924,9.7104,177528.0
2023-06-05 15:45:00,10.79,10.8,10.78,10.8,149102.0,9.7104,9.7194,9.7014,9.7194,149102.0
2023-06-05 15:50:00,10.8,10.82,10.78,10.79,360331.0,9.7194,9.7374,9.7014,9.7104,360331.0
2023-06-05 15:55:00,10.79,10.79,10.77,10.79,653162.0,9.7104,9.7104,9.6924,9.7104,653162.0
2023-06-06 09:30:00,10.71,10.76,10.67,10.76,144063.0,9.6384,9.6834,9.6024,9.6834,144063.0
2023-06-06 09:35:00,10.77,10.9,10.76,10.86,68902.0,9.6924,9.8094,9.6834,9.7734,68902.0
2023-06-06 09:40:00,10.86,10.91,10.86,10.91,84276.0,9.7734,9.8184,9.7734,9.8184,84276.0
2023-06-06 09:45:00,10.91,10.99,10.9,10.96,99359.0,9.8184,9.8904,9.8094,9.8634,99359.0
2023-06-06 09:50:00,10.96,10.98,10.93,10.96,111947.0,9.8634,9.8814,9.8364,9.8634,111947.0
2023-06-06 09:55:00,10.95,11.01,10.95,11.01,132696.0,9.8544,9.9084,9.8544,9.9084,132696.0
2023-06-06 10:00:00,11.01,11.08,11.0,11.06,404351.0,9.9084,9.9714,9.8994,9.9534,404351.0
2023-06-06 10:05:00,11.05,11.12,11.05,11.11,142585.0,9.9444,10.0074,9.9444,9.9984,142585.0
2023-06-06 10:10:00,11.12,11.16,11.1,11.13,114779.0,10.0074,10.0434,9.9894,10.0164,114779.0
2023-06-06 10:15:00,11.13,11.13,11.07,11.09,84288.0,10.0164,10.0164,9.9624,9.9804,84288.0
2023-06-06 10:20:00,11.09,11.13,11.08,11.09,214449.0,9.9804,10.0164,9.9714,9.9804,214449.0
2023-06-06 10:25:00,11.09,11.14,11.07,11.13,126165.0,9.9804,10.0254,9.9624,10.0164,126165.0
2023-06-06 10:30:00,11.13,11.15,11.1,11.12,69138.0,10.0164,10.0344,9.9894,10.0074,69138.0
2023-06-06 10:35:00,11.12,11.14,11.09,11.12,111711.0,10.0074,10.0254,9.9804,10.0074,111711.0
2023-06-06 10:40:00,11.12,11.13,11.11,11.13,75756.0,10.0074,10.0164,9.9984,10.0164,75756.0
2023-06-06 10:45:00,11.12,11.16,11.11,11.15,97375.0,10.0074,10.0434,9.9984,10.0344,97375.0
2023-06-06 10:50:00,11.15,11.18,11.14,11.17,77387.0,10.0344,10.0614,10.0254,10.0524,77387.0
2023-06-06 10:55:00,11.18,11.2,11.17,11.19,141613.0,10.0614,10.0794,10.0524,10.0704,141613.0
2023-06-06 11:00:00,11.2,11.23,11.18,11.21,132284.0,10.0794,10.1064,10.0614,10.0884,132284.0
2023-06-06 11:05:00,11.21,11.23,11.2,11.23,163220.0,10.0884,10.1064,10.0794,10.1064,163220.0
2023-06-06 11:10:00,11.23,11.23,11.19,11.22,213995.0,10.1064,10.1064,10.0704,10.0974,213995.0
2023-06-06 11:15:00,11.22,11.28,11.22,11.24,510124.0,10.0974,10.1514,10.0974,10.1154,510124.0
2023-06-06 11:20:00,11.25,11.26,11.21,11.23,179114.0,10.1244,10.1334,10.0884,10.1064,179114.0
2023-06-06 11:25:00,11.23,11.23,11.16,11.2,417877.0,10.1064,10.1064,10.0434,10.0794,417877.0
2023-06-06 11:30:00,11.21,11.23,11.19,11.21,161933.0,10.0884,10.1064,10.0704,10.0884,161933.0
2023-06-06 11:35:00,11.21,11.26,11.2,11.25,186211.0,10.0884,10.1334,10.0794,10.1244,186211.0
2023-06-06 11:40:00,11.25,11.28,11.23,11.28,173681.0,10.1244,10.1514,10.1064,10.1514,173681.0
2023-06-06 11:45:00,11.28,11.3,11.26,11.29,81700.0,10.1514,10.1694,10.1334,10.1604,81700.0
2023-06-06 11:50:00,11.29,11.3,11.27,11.29,110972.0,10.1604,10.1694,10.1424,10.1604,110972.0
2023-06-06 11:55:00,11.29,11.29,11.26,11.28,104055.0,10.1604,10.1604,10.1334,10.1514,104055.0
2023-06-06 12:00:00,11.28,11.29,11.24,11.26,75525.0,10.1514,10.1604,10.1154,10.1334,75525.0
2023-06-06 12:05:00,11.25,11.26,11.2,11.23,129398.0,10.1244,10.1334,10.0794,10.1064,129398.0
2023-06-06 12:10:00,11.23,11.25,11.21,11.23,86372.0,10.1064,10.1244,10.0884,10.1064,86372.0
2023-06-06 12:15:00,11.23,11.24,11.18,11.21,129340.0,10.1064,10.1154,10.0614,10.0884,129340.0
2023-06-06 12:20:00,11.21,11.22,11.19,11.2,79723.0,10.0884,10.0974,10.0704,10.0794,79723.0
2023-06-06 12:25:00,11.19,11.2,11.16,11.18,121868.0,10.0704,10.0794,10.0434,10.0614,121868.0
2023-06-06 12:30:00,11.18,11.19,11.15,11.19,101229.0,10.0614,10.0704,10.0344,10.0704,101229.0
2023-06-06 12:35:00,11.19,11.21,11.16,11.18,61184.0,10.0704,10.0884,10.0434,10.0614,61184.0
2023-06-06 12:40:00,11.18,11.2,11.16,11.2,70163.0,10.0614,10.0794,10.0434,10.0794,70163.0
2023-06-06 12:45:00,11.2,11.2,11.18,11.18,36978.0,10.0794,10.0794,10.0614,10.0614,36978.0
2023-06-06 12:50:00,11.18,11.21,11.17,11.18,91120.0,10.0614,10.0884,10.0524,10.0614,91120.0
2023-06-06 12:55:00,11.18,11.18,11.16,11.17,73656.0,10.0614,10.0614,10.0434,10.0524,73656.0
2023-06-06 13:00:00,11.17,11.18,11.15,11.16,97483.0,10.0524,10.0614,10.0344,10.0434,97483.0
2023-06-06 13:05:00,11.16,11.18,11.15,11.16,105015.0,10.0434,10.0614,10.0344,10.0434,105015.0
2023-06-06 13:10:00,11.16,11.18,11.16,11.17,71733.0,10.0434,10.0614,10.0434,10.0524,71733.0
2023-06-06 13:15:00,11.17,11.18,11.14,11.15,80401.0,10.0524,10.0614,10.0254,10.0344,80401.0
2023-06-06 13:20:00,11.15,11.15,11.12,11.14,102757.0,10.0344,10.0344,10.0074,10.0254,102757.0
2023-06-06 13:25:00,11.14,11.15,11.11,11.13,85652.0,10.0254,10.0344,9.9984,10.0164,85652.0
2023-06-06 13:30:00,11.13,11.14,11.11,11.13,76889.0,10.0164,10.0254,9.9984,10.0164,76889.0
2023-06-06 13:35:00,11.14,11.15,11.12,11.13,48001.0,10.0254,10.0344,10.0074,10.0164,48001.0
2023-06-06 13:40:00,11.13,11.14,11.09,11.1,77100.0,10.0164,10.0254,9.9804,9.9894,77100.0
2023-06-06 13:45:00,11.1,11.12,11.09,11.12,62070.0,9.9894,10.0074,9.9804,10.0074,62070.0
2023-06-06 13:50:00,11.11,11.12,11.1,11.11,69646.0,9.9984,10.0074,9.9894,9.9984,69646.0
2023-06-06 13:55:00,11.1,11.12,11.09,11.12,155881.0,9.9894,10.0074,9.9804,10.0074,155881.0
2023-06-06 14:00:00,11.11,11.12,11.07,11.07,52362.0,9.9984,10.0074,9.9624,9.9624,52362.0
2023-06-06 14:05:00,11.08,11.09,11.06,11.07,56627.0,9.9714,9.9804,9.9534,9.9624,56627.0
2023-06-06 14:10:00,11.07,11.09,11.05,11.08,98206.0,9.9624,9.9804,9.9444,9.9714,98206.0
2023-06-06 14:15:00,11.08,11.1,11.07,11.1,105882.0,9.9714,9.9894,9.9624,9.9894,105882.0
2023-06-06 14:20:00,11.09,11.1,11.08,11.09,49845.0,9.9804,9.9894,9.9714,9.9804,49845.0
2023-06-06 14:25:00,11.09,11.12,11.08,11.11,152977.0,9.9804,10.0074,9.9714,9.9984,152977.0
2023-06-06 14:30:00,11.1,11.11,11.09,11.11,45498.0,9.9894,9.9984,9.9804,9.9984,45498.0
2023-06-06 14:35:00,11.1,11.11,11.09,11.11,75346.0,9.9894,9.9984,9.9804,9.9984,75346.0
2023-06-06 14:40:00,11.11,11.12,11.1,11.11,121620.0,9.9984,10.0074,9.9894,9.9984,121620.0
2023-06-06 14:45:00,11.11,11.12,11.1,11.1,37473.0,9.9984,10.0074,9.9894,9.9894,37473.0
2023-06-06 14:50:00,11.11,11.11,11.08,11.09,63909.0,9.9984,9.9984,9.9714,9.9804,63909.0
2023-06-06 14:55:00,11.09,11.12,11.08,11.11,156834.0,9.9804,10.0074,9.9714,9.9984,156834.0
2023-06-06 15:00:00,11.11,11.12,11.1,11.11,101622.0,9.9984,10.0074,9.9894,9.9984,101622.0
2023-06-06 15:05:00,11.11,11.11,11.09,11.1,119264.0,9.9984,9.9984,9.9804,9.9894,119264.0
2023-06-06 15:10:00,11.1,11.1,11.09,11.1,47191.0,9.9894,9.9894,9.9804,9.9894,47191.0
2023-06-06 15:15:00,11.1,11.12,11.1,11.11,418293.0,9.9894,10.0074,9.9894,9.9984,418293.0
2023-06-06 15:20:00,11.11,11.15,11.1,11.15,88191.0,9.9984,10.0344,9.9894,10.0344,88191.0
2023-06-06 15:25:00,11.15,11.17,11.14,11.17,163498.0,10.0344,10.0524,10.0254,10.0524,163498.0
2023-06-06 15:30:00,11.17,11.21,11.16,11.21,320660.0,10.0524,10.0884,10.0434,10.0884,320660.0
2023-06-06 15:35:00,11.21,11.23,11.2,11.21,367877.0,10.0884,10.1064,10.0794,10.0884,367877.0
2023-06-06 15:40:00,11.21,11.25,11.2,11.25,625611.0,10.0884,10.1244,10.0794,10.1244,625611.0
2023-06-06 15:45:00,11.25,11.27,11.24,11.26,438730.0,10.1244,10.1424,10.1154,10.1334,438730.0
2023-06-06 15:50:00,11.26,11.29,11.26,11.28,604026.0,10.1334,10.1604,10.1334,10.1514,604026.0
2023-06-06 15:55:00,11.29,11.29,11.25,11.27,924074.0,10.1604,10.1604,10.1244,10.1424,924074.0
2023-06-07 09:30:00,11.33,11.37,11.19,11.27,281729.0,10.1964,10.2324,10.0704,10.1424,281729.0
2023-06-07 09:35:00,11.27,11.31,11.19,11.29,120846.0,10.1424,10.1784,10.0704,10.1604,120846.0
2023-06-07 09:40:00,11.29,11.3,11.14,11.19,194733.0,10.1604,10.1694,10.0254,10.0704,194733.0
2023-06-07 09:45:00,11.19,11.25,11.16,11.22,157617.0,10.0704,10.1244,10.0434,10.0974,157617.0
2023-06-07 09:50:00,11.22,11.25,11.17,11.24,251362.0,10.0974,10.1244,10.0524,10.1154,251362.0
2023-06-07 09:55:00,11.24,11.27,11.22,11.25,120968.0,10.1154,10.1424,10.0974,10.1244,120968.0
2023-06-07 10:00:00,11.25,11.27,11.22,11.24,202480.0,10.1244,10.1424,10.0974,10.1154,202480.0
2023-06-07 10:05:00,11.24,11.27,11.21,11.25,131889.0,10.1154,10.1424,10.0884,10.1244,131889.0
2023-06-07 10:10:00,11.26,11.32,11.24,11.28,125170.0,10.1334,10.1874,10.1154,10.1514,125170.0
2023-06-07 10:15:00,11.27,11.28,11.21,11.21,156233.0,10.1424,10.1514,10.0884,10.0884,156233.0
2023-06-07 10:20:00,11.21,11.26,11.2,11.23,124620.0,10.0884,10.1334,10.0794,10.1064,124620.0
2023-06-07 10:25:00,11.23,11.27,11.22,11.27,141799.0,10.1064,10.1424,10.0974,10.1424,141799.0
2023-06-07 10:30:00,11.26,11.3,11.26,11.28,153722.0,10.1334,10.1694,10.1334,10.1514,153722.0
2023-06-07 10:35:00,11.28,11.28,11.2,11.23,170372.0,10.1514,10.1514,10.0794,10.1064,170372.0
2023-06-07 10:40:00,11.22,11.27,11.21,11.23,335570.0,10.0974,10.1424,10.0884,10.1064,335570.0
2023-06-07 10:45:00,11.23,11.28,11.21,11.26,108725.0,10.1064,10.1514,10.0884,10.1334,108725.0
2023-06-07 10:50:00,11.25,11.25,11.19,11.24,126867.0,10.1244,10.1244,10.0704,10.1154,126867.0
2023-06-07 10:55:00,11.24,11.28,11.24,11.27,88976.0,10.1154,10.1514,10.1154,10.1424,88976.0
2023-06-07 11:00:00,11.27,11.27,11.22,11.23,87272.0,10.1424,10.1424,10.0974,10.1064,87272.0
2023-06-07 11:05:00,11.23,11.24,11.22,11.23,80089.0,10.1064,10.1154,10.0974,10.1064,80089.0
2023-06-07 11:10:00,11.23,11.25,11.22,11.24,87511.0,10.1064,10.1244,10.0974,10.1154,87511.0
2023-06-07 11:15:00,11.23,11.25,11.2,11.23,134735.0,10.1064,10.1244,10.0794,10.1064,134735.0
2023-06-07 11:20:00,11.24,11.25,11.21,11.25,101619.0,10.1154,10.1244,10.0884,10.1244,101619.0
2023-06-07 11:25:00,11.24,11.27,11.23,11.25,76307.0,10.1154,10.1424,10.1064,10.1244,76307.0
2023-06-07 11:30:00,11.25,11.3,11.25,11.29,133842.0,10.1244,10.1694,10.1244,10.1604,133842.0
2023-06-07 11:35:00,11.28,11.31,11.28,11.29,88828.0,10.1514,10.1784,10.1514,10.1604,88828.0
2023-06-07 11:40:00,11.29,11.3,11.25,11.25,127979.0,10.1604,10.1694,10.1244,10.1244,127979.0
2023-06-07 11:45:00,11.26,11.27,11.25,11.26,99040.0,10.1334,10.1424,10.1244,10.1334,99040.0
2023-06-07 11:50:00,11.26,11.27,11.24,11.26,132031.0,10.1334,10.1424,10.1154,10.1334,132031.0
2023-06-07 11:55:00,11.25,11.26,11.21,11.21,174415.0,10.1244,10.1334,10.0884,10.0884,174415.0
2023-06-07 12:00:00,11.21,11.25,11.2,11.24,128219.0,10.0884,10.1244,10.0794,10.1154,128219.0
2023-06-07 12:05:00,11.24,11.25,11.22,11.24,80221.0,10.1154,10.1244,10.0974,10.1154,80221.0
2023-06-07 12:10:00,11.24,11.27,11.23,11.26,78261.0,10.1154,10.1424,10.1064,10.1334,78261.0
2023-06-07 12:15:00,11.27,11.3,11.26,11.29,121857.0,10.1424,10.1694,10.1334,10.1604,121857.0
2023-06-07 12:20:00,11.29,11.29,11.26,11.27,42037.0,10.1604,10.1604,10.1334,10.1424,42037.0
2023-06-07 12:25:00,11.27,11.3,11.27,11.29,128721.0,10.1424,10.1694,10.1424,10.1604,128721.0
2023-06-07 12:30:00,11.29,11.31,11.28,11.28,84076.0,10.1604,10.1784,10.1514,10.1514,84076.0
2023-06-07 12:35:00,11.29,11.3,11.28,11.29,45287.0,10.1604,10.1694,10.1514,10.1604,45287.0
2023-06-07 12:40:00,11.29,11.34,11.29,11.33,127956.0,10.1604,10.2054,10.1604,10.1964,127956.0
2023-06-07 12:45:00,11.33,11.36,11.3,11.3,231228.0,10.1964,10.2234,10.1694,10.1694,231228.0
2023-06-07 12:50:00,11.3,11.33,11.29,11.3,71130.0,10.1694,10.1964,10.1604,10.1694,71130.0
2023-06-07 12:55:00,11.3,11.34,11.3,11.34,48781.0,10.1694,10.2054,10.1694,10.2054,48781.0
2023-06-07 13:00:00,11.34,11.39,11.32,11.36,555555.0,10.2054,10.2504,10.1874,10.2234,555555.0
2023-06-07 13:05:00,11.35,11.39,11.35,11.38,169615.0,10.2144,10.2504,10.2144,10.2414,169615.0
2023-06-07 13:10:00,11.38,11.39,11.36,11.38,137136.0,10.2414,10.2504,10.2234,10.2414,137136.0
2023-06-07 13:15:00,11.38,11.42,11.37,11.37,107923.0,10.2414,10.2774,10.2324,10.2324,107923.0
2023-06-07 13:20:00,11.37,11.38,11.36,11.38,80166.0,10.2324,10.2414,10.2234,10.2414,80166.0
2023-06-07 13:25:00,11.38,11.39,11.36,11.36,146738.0,10.2414,10.2504,10.2234,10.2234,146738.0
2023-06-07 13:30:00,11.36,11.37,11.32,11.32,82591.0,10.2234,10.2324,10.1874,10.1874,82591.0
2023-06-07 13:35:00,11.32,11.34,11.3,11.3,129183.0,10.1874,10.2054,10.1694,10.1694,129183.0
2023-06-07 13:40:00,11.31,11.33,11.31,11.33,157765.0,10.1784,10.1964,10.1784,10.1964,157765.0
2023-06-07 13:45:00,11.33,11.33,11.3,11.3,246219.0,10.1964,10.1964,10.1694,10.1694,246219.0
2023-06-07 13:50:00,11.3,11.33,11.29,11.32,70044.0,10.1694,10.1964,10.1604,10.1874,70044.0
2023-06-07 13:55:00,11.33,11.34,11.31,11.33,102963.0,10.1964,10.2054,10.1784,10.1964,102963.0
2023-06-07 14:00:00,11.33,11.35,11.32,11.32,78308.0,10.1964,10.2144,10.1874,10.1874,78308.0
2023-06-07 14:05:00,11.33,11.36,11.32,11.36,96814.0,10.1964,10.2234,10.1874,10.2234,96814.0
2023-06-07 14:10:00,11.36,11.36,11.33,11.34,89816.0,10.2234,10.2234,10.1964,10.2054,89816.0
2023-06-07 14:15:00,11.34,11.38,11.33,11.38,97022.0,10.2054,10.2414,10.1964,10.2414,97022.0
2023-06-07 14:20:00,11.38,11.39,11.37,11.38,94250.0,10.2414,10.2504,10.2324,10.2414,94250.0
2023-06-07 14:25:00,11.38,11.41,11.37,11.41,87276.0,10.2414,10.2684,10.2324,10.2684,87276.0
2023-06-07 14:30:00,11.41,11.44,11.4,11.42,184464.0,10.2684,10.2954,10.2594,10.2774,184464.0
2023-06-07 14:35:00,11.41,11.42,11.38,11.41,118422.0,10.2684,10.2774,10.2414,10.2684,118422.0
2023-06-07 14:40:00,11.4,11.41,11.38,11.39,102474.0,10.2594,10.2684,10.2414,10.2504,102474.0
2023-06-07 14:45:00,11.39,11.41,11.37,11.41,76242.0,10.2504,10.2684,10.2324,10.2684,76242.0
2023-06-07 14:50:00,11.4,11.45,11.4,11.45,242776.0,10.2594,10.3044,10.2594,10.3044,242776.0
2023-06-07 14:55:00,11.45,11.48,11.44,11.48,131004.0,10.3044,10.3314,10.2954,10.3314,131004.0
2023-06-07 15:00:00,11.48,11.49,11.44,11.44,346831.0,10.3314,10.3404,10.2954,10.2954,346831.0
2023-06-07 15:05:00,11.45,11.46,11.44,11.45,102587.0,10.3044,10.3134,10.2954,10.3044,102587.0
2023-06-07 15:10:00,11.45,11.48,11.43,11.43,174736.0,10.3044,10.3314,10.2864,10.2864,174736.0
2023-06-07 15:15:00,11.43,11.45,11.42,11.43,206509.0,10.2864,10.3044,10.2774,10.2864,206509.0
2023-06-07 15:20:00,11.43,11.45,11.42,11.44,126220.0,10.2864,10.3044,10.2774,10.2954,126220.0
2023-06-07 15:25:00,11.44,11.44,11.42,11.44,155379.0,10.2954,10.2954,10.2774,10.2954,155379.0
2023-06-07 15:30:00,11.44,11.45,11.42,11.43,231892.0,10.2954,10.3044,10.2774,10.2864,231892.0
2023-06-07 15:35:00,11.43,11.46,11.42,11.44,184383.0,10.2864,10.3134,10.2774,10.2954,184383.0
2023-06-07 15:40:00,11.45,11.46,11.43,11.46,265160.0,10.3044,10.3134,10.2864,10.3134,265160.0
2023-06-07 15:45:00,11.45,11.47,11.44,11.45,361160.0,10.3044,10.3224,10.2954,10.3044,361160.0
2023-06-07 15:50:00,11.45,11.48,11.43,11.43,562886.0,10.3044,10.3314,10.2864,10.2864,562886.0
2023-06-07 15:55:00,11.43,11.44,11.41,11.42,726172.0,10.2864,10.2954,10.2684,10.2774,726172.0
2023-06-08 09:30:00,11.38,11.41,11.28,11.3,193899.0,10.2414,10.2684,10.1514,10.1694,193899.0
2023-06-08 09:35:00,11.3,11.35,11.23,11.25,136263.0,10.1694,10.2144,10.1064,10.1244,136263.0
2023-06-08 09:40:00,11.25,11.3,11.21,11.24,99436.0,10.1244,10.1694,10.0884,10.1154,99436.0
2023-06-08 09:45:00,11.24,11.24,11.18,11.22,108367.0,10.1154,10.1154,10.0614,10.0974,108367.0
2023-06-08 09:50:00,11.22,11.24,11.16,11.18,109630.0,10.0974,10.1154,10.0434,10.0614,109630.0
2023-06-08 09:55:00,11.18,11.2,11.16,11.17,99103.0,10.0614,10.0794,10.0434,10.0524,99103.0
2023-06-08 10:00:00,11.17,11.21,11.14,11.15,224269.0,10.0524,10.0884,10.0254,10.0344,224269.0
2023-06-08 10:05:00,11.16,11.16,11.12,11.15,138548.0,10.0434,10.0434,10.0074,10.0344,138548.0
2023-06-08 10:10:00,11.15,11.17,11.12,11.15,80667.0,10.0344,10.0524,10.0074,10.0344,80667.0
2023-06-08 10:15:00,11.15,11.19,11.14,11.17,163390.0,10.0344,10.0704,10.0254,10.0524,163390.0
2023-06-08 10:20:00,11.17,11.17,11.14,11.16,108966.0,10.0524,10.0524,10.0254,10.0434,108966.0
2023-06-08 10:25:00,11.16,11.16,11.11,11.15,124662.0,10.0434,10.0434,9.9984,10.0344,124662.0
2023-06-08 10:30:00,11.15,11.16,11.09,11.1,141121.0,10.0344,10.0434,9.9804,9.9894,141121.0
2023-06-08 10:35:00,11.1,11.16,11.09,11.14,110639.0,9.9894,10.0434,9.9804,10.0254,110639.0
2023-06-08 10:40:00,11.14,11.21,11.14,11.21,201959.0,10.0254,10.0884,10.0254,10.0884,201959.0
2023-06-08 10:45:00,11.21,11.22,11.19,11.2,202198.0,10.0884,10.0974,10.0704,10.0794,202198.0
2023-06-08 10:50:00,11.2,11.21,11.18,11.19,143985.0,10.0794,10.0884,10.0614,10.0704,143985.0
2023-06-08 10:55:00,11.19,11.2,11.15,11.2,105675.0,10.0704,10.0794,10.0344,10.0794,105675.0
2023-06-08 11:00:00,11.2,11.2,11.14,11.15,110812.0,10.0794,10.0794,10.0254,10.0344,110812.0
2023-06-08 11:05:00,11.14,11.15,11.12,11.13,110066.0,10.0254,10.0344,10.0074,10.0164,110066.0
2023-06-08 11:10:00,11.13,11.14,11.12,11.13,89347.0,10.0164,10.0254,10.0074,10.0164,89347.0
2023-06-08 11:15:00,11.12,11.17,11.12,11.17,55025.0,10.0074,10.0524,10.0074,10.0524,55025.0
2023-06-08 11:20:00,11.16,11.18,11.15,11.17,60069.0,10.0434,10.0614,10.0344,10.0524,60069.0
2023-06-08 11:25:00,11.18,11.18,11.16,11.18,58445.0,10.0614,10.0614,10.0434,10.0614,58445.0
2023-06-08 11:30:00,11.18,11.19,11.15,11.15,80835.0,10.0614,10.0704,10.0344,10.0344,80835.0
2023-06-08 11:35:00,11.16,11.2,11.15,11.17,174608.0,10.0434,10.0794,10.0344,10.0524,174608.0
2023-06-08 11:40:00,11.18,11.18,11.14,11.14,746293.0,10.0614,10.0614,10.0254,10.0254,746293.0
2023-06-08 11:45:00,11.15,11.15,11.1,11.12,183227.0,10.0344,10.0344,9.9894,10.0074,183227.0
2023-06-08 11:50:00,11.11,11.12,11.09,11.09,81127.0,9.9984,10.0074,9.9804,9.9804,81127.0
2023-06-08 11:55:00,11.09,11.1,11.08,11.09,83177.0,9.9804,9.9894,9.9714,9.9804,83177.0
2023-06-08 12:00:00,11.08,11.11,11.08,11.1,66034.0,9.9714,9.9984,9.9714,9.9894,66034.0
2023-06-08 12:05:00,11.1,11.13,11.08,11.09,226044.0,9.9894,10.0164,9.9714,9.9804,226044.0
2023-06-08 12:10:00,11.08,11.11,11.08,11.11,132238.0,9.9714,9.9984,9.9714,9.9984,132238.0
2023-06-08 12:15:00,11.11,11.13,11.09,11.1,125511.0,9.9984,10.0164,9.9804,9.9894,125511.0
2023-06-08 12:20:00,11.1,11.11,11.07,11.08,81281.0,9.9894,9.9984,9.9624,9.9714,81281.0
2023-06-08 12:25:00,11.08,11.12,11.07,11.12,116733.0,9.9714,10.0074,9.9624,10.0074,116733.0
2023-06-08 12:30:00,11.12,11.12,11.1,11.1,52306.0,10.0074,10.0074,9.9894,9.9894,52306.0
2023-06-08 12:35:00,11.11,11.13,11.1,11.11,135509.0,9.9984,10.0164,9.9894,9.9984,135509.0
2023-06-08 12:40:00,11.1,11.12,11.1,11.12,54182.0,9.9894,10.0074,9.9894,10.0074,54182.0
2023-06-08 12:45:00,11.11,11.12,11.11,11.12,27011.0,9.9984,10.0074,9.9984,10.0074,27011.0
2023-06-08 12:50:00,11.11,11.13,11.11,11.13,44137.0,9.9984,10.0164,9.9984,10.0164,44137.0
2023-06-08 12:55:00,11.13,11.13,11.12,11.13,46255.0,10.0164,10.0164,10.0074,10.0164,46255.0
2023-06-08 13:00:00,11.13,11.13,11.1,11.11,151362.0,10.0164,10.0164,9.9894,9.9984,151362.0
2023-06-08 13:05:00,11.11,11.12,11.1,11.12,68012.0,9.9984,10.0074,9.9894,10.0074,68012.0
2023-06-08 13:10:00,11.12,11.12,11.11,11.12,27765.0,10.0074,10.0074,9.9984,10.0074,27765.0
2023-06-08 13:15:00,11.11,11.15,11.11,11.15,148709.0,9.9984,10.0344,9.9984,10.0344,148709.0
2023-06-08 13:20:00,11.15,11.15,11.12,11.14,77547.0,10.0344,10.0344,10.0074,10.0254,77547.0
2023-06-08 13:25:00,11.13,11.15,11.13,11.15,109441.0,10.0164,10.0344,10.0164,10.0344,109441.0
2023-06-08 13:30:00,11.14,11.17,11.14,11.15,77824.0,10.0254,10.0524,10.0254,10.0344,77824.0
2023-06-08 13:35:00,11.15,11.15,11.12,11.13,91208.0,10.0344,10.0344,10.0074,10.0164,91208.0
2023-06-08 13:40:00,11.13,11.15,11.12,11.15,73818.0,10.0164,10.0344,10.0074,10.0344,73818.0
2023-06-08 13:45:00,11.14,11.14,11.11,11.12,72725.0,10.0254,10.0254,9.9984,10.0074,72725.0
2023-06-08 13:50:00,11.13,11.14,11.12,11.13,154956.0,10.0164,10.0254,10.0074,10.0164,154956.0
2023-06-08 13:55:00,11.13,11.14,11.12,11.13,105603.0,10.0164,10.0254,10.0074,10.0164,105603.0
2023-06-08 14:00:00,11.14,11.16,11.14,11.16,137568.0,10.0254,10.0434,10.0254,10.0434,137568.0
2023-06-08 14:05:00,11.16,11.16,11.15,11.15,44146.0,10.0434,10.0434,10.0344,10.0344,44146.0
2023-06-08 14:10:00,11.15,11.17,11.14,11.16,66590.0,10.0344,10.0524,10.0254,10.0434,66590.0
2023-06-08 14:15:00,11.15,11.17,11.15,11.16,69584.0,10.0344,10.0524,10.0344,10.0434,69584.0
2023-06-08 14:20:00,11.16,11.16,11.15,11.16,32049.0,10.0434,10.0434,10.0344,10.0434,32049.0
2023-06-08 14:25:00,11.16,11.17,11.15,11.16,102621.0,10.0434,10.0524,10.0344,10.0434,102621.0
2023-06-08 14:30:00,11.16,11.19,11.15,11.19,201221.0,10.0434,10.0704,10.0344,10.0704,201221.0
2023-06-08 14:35:00,11.19,11.19,11.18,11.19,25346.0,10.0704,10.0704,10.0614,10.0704,25346.0
2023-06-08 14:40:00,11.19,11.21,11.17,11.18,294178.0,10.0704,10.0884,10.0524,10.0614,294178.0
2023-06-08 14:45:00,11.18,11.18,11.16,11.18,78971.0,10.0614,10.0614,10.0434,10.0614,78971.0
2023-06-08 14:50:00,11.17,11.18,11.16,11.18,47868.0,10.0524,10.0614,10.0434,10.0614,47868.0
2023-06-08 14:55:00,11.18,11.18,11.17,11.18,33358.0,10.0614,10.0614,10.0524,10.0614,33358.0
2023-06-08 15:00:00,11.18,11.18,11.16,11.16,82887.0,10.0614,10.0614,10.0434,10.0434,82887.0
2023-06-08 15:05:00,11.16,11.18,11.16,11.18,79413.0,10.0434,10.0614,10.0434,10.0614,79413.0
2023-06-08 15:10:00,11.18,11.18,11.17,11.17,36169.0,10.0614,10.0614,10.0524,10.0524,36169.0
2023-06-08 15:15:00,11.17,11.18,11.15,11.16,96778.0,10.0524,10.0614,10.0344,10.0434,96778.0
2023-06-08 15:20:00,11.16,11.18,11.15,11.18,136365.0,10.0434,10.0614,10.0344,10.0614,136365.0
2023-06-08 15:25:00,11.18,11.18,11.16,11.17,57923.0,10.0614,10.0614,10.0434,10.0524,57923.0
2023-06-08 15:30:00,11.16,11.17,11.15,11.16,170939.0,10.0434,10.0524,10.0344,10.0434,170939.0
2023-06-08 15:35:00,11.15,11.17,11.15,11.16,107647.0,10.0344,10.0524,10.0344,10.0434,107647.0
2023-06-08 15:40:00,11.16,11.19,11.16,11.19,140943.0,10.0434,10.0704,10.0434,10.0704,140943.0
2023-06-08 15:45:00,11.19,11.21,11.18,11.21,428915.0,10.0704,10.0884,10.0614,10.0884,428915.0
2023-06-08 15:50:00,11.21,11.23,11.19,11.19,521434.0,10.0884,10.1064,10.0704,10.0704,521434.0
2023-06-08 15:55:00,11.2,11.21,11.19,11.2,901535.0,10.0794,10.0884,10.0704,10.0794,901535.0
2023-06-09 09:30:00,11.17,11.21,11.14,11.15,143614.0,10.0524,10.0884,10.0254,10.0344,143614.0
2023-06-09 09:35:00,11.14,11.17,11.12,11.17,71646.0,10.0254,10.0524,10.0074,10.0524,71646.0
2023-06-09 09:40:00,11.17,11.18,11.11,11.15,106324.0,10.0524,10.0614,9.9984,10.0344,106324.0
2023-06-09 09:45:00,11.14,11.14,11.05,11.06,144989.0,10.0254,10.0254,9.9444,9.9534,144989.0
2023-06-09 09:50:00,11.06,11.1,11.06,11.08,396606.0,9.9534,9.9894,9.9534,9.9714,396606.0
2023-06-09 09:55:00,11.07,11.1,11.05,11.05,121092.0,9.9624,9.9894,9.9444,9.9444,121092.0
2023-06-09 10:00:00,11.05,11.11,11.05,11.11,267291.0,9.9444,9.9984,9.9444,9.9984,267291.0
2023-06-09 10:05:00,11.11,11.12,11.06,11.09,132371.0,9.9984,10.0074,9.9534,9.9804,132371.0
2023-06-09 10:10:00,11.09,11.1,11.06,11.07,241022.0,9.9804,9.9894,9.9534,9.9624,241022.0
2023-06-09 10:15:00,11.07,11.09,11.06,11.08,149165.0,9.9624,9.9804,9.9534,9.9714,149165.0
2023-06-09 10:20:00,11.08,11.08,11.05,11.06,113412.0,9.9714,9.9714,9.9444,9.9534,113412.0
2023-06-09 10:25:00,11.05,11.07,11.03,11.07,327702.0,9.9444,9.9624,9.9264,9.9624,327702.0
2023-06-09 10:30:00,11.07,11.09,11.04,11.06,206118.0,9.9624,9.9804,9.9354,9.9534,206118.0
2023-06-09 10:35:00,11.06,11.11,11.05,11.09,125687.0,9.9534,9.9984,9.9444,9.9804,125687.0
2023-06-09 10:40:00,11.1,11.1,11.06,11.09,143592.0,9.9894,9.9894,9.9534,9.9804,143592.0
2023-06-09 10:45:00,11.08,11.11,11.07,11.09,194263.0,9.9714,9.9984,9.9624,9.9804,194263.0
2023-06-09 10:50:00,11.09,11.12,11.07,11.09,239067.0,9.9804,10.0074,9.9624,9.9804,239067.0
2023-06-09 10:55:00,11.09,11.1,11.05,11.07,105451.0,9.9804,9.9894,9.9444,9.9624,105451.0
2023-06-09 11:00:00,11.06,11.09,11.05,11.06,98142.0,9.9534,9.9804,9.9444,9.9534,98142.0
2023-06-09 11:05:00,11.07,11.08,11.05,11.05,102930.0,9.9624,9.9714,9.9444,9.9444,102930.0
2023-06-09 11:10:00,11.05,11.06,11.04,11.05,71552.0,9.9444,9.9534,9.9354,9.9444,71552.0
2023-06-09 11:15:00,11.05,11.06,11.02,11.04,168695.0,9.9444,9.9534,9.9174,9.9354,168695.0
2023-06-09 11:20:00,11.04,11.05,11.02,11.02,40209.0,9.9354,9.9444,9.9174,9.9174,40209.0
2023-06-09 11:25:00,11.02,11.03,11.0,11.03,93752.0,9.9174,9.9264,9.8994,9.9264,93752.0
2023-06-09 11:30:00,11.02,11.02,10.98,10.99,91694.0,9.9174,9.9174,9.8814,9.8904,91694.0
2023-06-09 11:35:00,11.0,11.0,10.97,10.97,68256.0,9.8994,9.8994,9.8724,9.8724,68256.0
2023-06-09 11:40:00,10.98,11.0,10.97,10.99,63400.0,9.8814,9.8994,9.8724,9.8904,63400.0
2023-06-09 11:45:00,10.99,10.99,10.97,10.99,74715.0,9.8904,9.8904,9.8724,9.8904,74715.0
2023-06-09 11:50:00,10.99,11.0,10.98,10.98,57470.0,9.8904,9.8994,9.8814,9.8814,57470.0
2023-06-09 11:55:00,10.99,10.99,10.97,10.98,52199.0,9.8904,9.8904,9.8724,9.8814,52199.0
2023-06-09 12:00:00,10.97,10.98,10.95,10.96,118075.0,9.8724,9.8814,9.8544,9.8634,118075.0
2023-06-09 12:05:00,10.96,10.97,10.94,10.94,55232.0,9.8634,9.8724,9.8454,9.8454,55232.0
2023-06-09 12:10:00,10.94,10.97,10.94,10.96,87242.0,9.8454,9.8724,9.8454,9.8634,87242.0
2023-06-09 12:15:00,10.97,10.97,10.94,10.95,90937.0,9.8724,9.8724,9.8454,9.8544,90937.0
2023-06-09 12:20:00,10.96,10.97,10.95,10.96,52756.0,9.8634,9.8724,9.8544,9.8634,52756.0
2023-06-09 12:25:00,10.96,10.98,10.96,10.97,99338.0,9.8634,9.8814,9.8634,9.8724,99338.0
2023-06-09 12:30:00,10.97,10.99,10.96,10.97,56573.0,9.8724,9.8904,9.8634,9.8724,56573.0
2023-06-09 12:35:00,10.97,10.98,10.94,10.94,45666.0,9.8724,9.8814,9.8454,9.8454,45666.0
2023-06-09 12:40:00,10.95,10.95,10.91,10.91,123892.0,9.8544,9.8544,9.8184,9.8184,123892.0
2023-06-09 12:45:00,10.91,10.94,10.9,10.93,141599.0,9.8184,9.8454,9.8094,9.8364,141599.0
2023-06-09 12:50:00,10.93,10.94,10.91,10.93,59925.0,9.8364,9.8454,9.8184,9.8364,59925.0
2023-06-09 12:55:00,10.92,10.94,10.9,10.93,144164.0,9.8274,9.8454,9.8094,9.8364,144164.0
2023-06-09 13:00:00,10.94,10.94,10.92,10.94,55834.0,9.8454,9.8454,9.8274,9.8454,55834.0
2023-06-09 13:05:00,10.93,10.95,10.93,10.94,59024.0,9.8364,9.8544,9.8364,9.8454,59024.0
2023-06-09 13:10:00,10.94,10.99,10.92,10.97,413735.0,9.8454,9.8904,9.8274,9.8724,413735.0
2023-06-09 13:15:00,10.97,10.98,10.96,10.97,59973.0,9.8724,9.8814,9.8634,9.8724,59973.0
2023-06-09 13:20:00,10.97,10.98,10.95,10.96,63325.0,9.8724,9.8814,9.8544,9.8634,63325.0
2023-06-09 13:25:00,10.95,10.97,10.94,10.96,66461.0,9.8544,9.8724,9.8454,9.8634,66461.0
2023-06-09 13:30:00,10.96,10.98,10.95,10.95,79040.0,9.8634,9.8814,9.8544,9.8544,79040.0
2023-06-09 13:35:00,10.96,10.96,10.94,10.94,41267.0,9.8634,9.8634,9.8454,9.8454,41267.0
2023-06-09 13:40:00,10.95,10.96,10.94,10.95,84180.0,9.8544,9.8634,9.8454,9.8544,84180.0
2023-06-09 13:45:00,10.95,10.95,10.93,10.93,66538.0,9.8544,9.8544,9.8364,9.8364,66538.0
2023-06-09 13:50:00,10.94,10.94,10.93,10.94,72760.0,9.8454,9.8454,9.8364,9.8454,72760.0
2023-06-09 13:55:00,10.94,10.95,10.93,10.95,43225.0,9.8454,9.8544,9.8364,9.8544,43225.0
2023-06-09 14:00:00,10.95,10.95,10.92,10.92,60974.0,9.8544,9.8544,9.8274,9.8274,60974.0
2023-06-09 14:05:00,10.93,10.94,10.92,10.92,108206.0,9.8364,9.8454,9.8274,9.8274,108206.0
2023-06-09 14:10:00,10.92,10.94,10.92,10.92,113464.0,9.8274,9.8454,9.8274,9.8274,113464.0
2023-06-09 14:15:00,10.93,10.93,10.91,10.93,72436.0,9.8364,9.8364,9.8184,9.8364,72436.0
2023-06-09 14:20:00,10.93,10.96,10.92,10.95,57996.0,9.8364,9.8634,9.8274,9.8544,57996.0
2023-06-09 14:25:00,10.96,10.96,10.92,10.93,108141.0,9.8634,9.8634,9.8274,9.8364,108141.0
2023-06-09 14:30:00,10.93,10.94,10.91,10.92,58515.0,9.8364,9.8454,9.8184,9.8274,58515.0
2023-06-09 14:35:00,10.92,10.92,10.9,10.92,87100.0,9.8274,9.8274,9.8094,9.8274,87100.0
2023-06-09 14:40:00,10.92,10.92,10.91,10.91,36878.0,9.8274,9.8274,9.8184,9.8184,36878.0
2023-06-09 14:45:00,10.91,10.93,10.91,10.92,77857.0,9.8184,9.8364,9.8184,9.8274,77857.0
2023-06-09 14:50:00,10.93,10.93,10.91,10.91,49547.0,9.8364,9.8364,9.8184,9.8184,49547.0
2023-06-09 14:55:00,10.91,10.93,10.91,10.93,65489.0,9.8184,9.8364,9.8184,9.8364,65489.0
2023-06-09 15:00:00,10.93,10.96,10.92,10.94,113629.0,9.8364,9.8634,9.8274,9.8454,113629.0
2023-06-09 15:05:00,10.94,10.95,10.92,10.92,41453.0,9.8454,9.8544,9.8274,9.8274,41453.0
2023-06-09 15:10:00,10.93,10.93,10.91,10.92,39414.0,9.8364,9.8364,9.8184,9.8274,39414.0
2023-06-09 15:15:00,10.91,10.92,10.9,10.92,75304.0,9.8184,9.8274,9.8094,9.8274,75304.0
2023-06-09 15:20:00,10.92,10.92,10.9,10.9,41889.0,9.8274,9.8274,9.8094,9.8094,41889.0
2023-06-09 15:25:00,10.91,10.91,10.9,10.91,86444.0,9.8184,9.8184,9.8094,9.8184,86444.0
2023-06-09 15:30:00,10.91,10.93,10.9,10.93,89416.0,9.8184,9.8364,9.8094,9.8364,89416.0
2023-06-09 15:35:00,10.93,10.93,10.9,10.91,148275.0,9.8364,9.8364,9.8094,9.8184,148275.0
2023-06-09 15:40:00,10.91,10.93,10.91,10.93,78705.0,9.8184,9.8364,9.8184,9.8364,78705.0
2023-06-09 15:45:00,10.93,10.95,10.92,10.95,106438.0,9.8364,9.8544,9.8274,9.8544,106438.0
2023-06-09 15:50:00,10.95,10.96,10.93,10.95,304328.0,9.8544,9.8634,9.8364,9.8544,304328.0
2023-06-09 15:55:00,10.95,10.96,10.94,10.96,720248.0,9.8544,9.8634,9.8454,9.8634,720248.0
2023-06-12 09:30:00,10.95,10.98,10.85,10.94,423202.0,9.8544,9.8814,9.7644,9.8454,423202.0
2023-06-12 09:35:00,10.94,10.98,10.91,10.98,155880.0,9.8454,9.8814,9.8184,9.8814,155880.0
2023-06-12 09:40:00,10.97,11.07,10.97,11.02,142694.0,9.8724,9.9624,9.8724,9.9174,142694.0
2023-06-12 09:45:00,11.02,11.08,10.99,11.08,394088.0,9.9174,9.9714,9.8904,9.9714,394088.0
2023-06-12 09:50:00,11.08,11.19,11.07,11.18,222396.0,9.9714,10.0704,9.9624,10.0614,222396.0
2023-06-12 09:55:00,11.18,11.25,11.18,11.24,500612.0,10.0614,10.1244,10.0614,10.1154,500612.0
2023-06-12 10:00:00,11.24,11.29,11.24,11.29,489901.0,10.1154,10.1604,10.1154,10.1604,489901.0
2023-06-12 10:05:00,11.29,11.33,11.27,11.32,542293.0,10.1604,10.1964,10.1424,10.1874,542293.0
2023-06-12 10:10:00,11.32,11.33,11.28,11.31,228126.0,10.1874,10.1964,10.1514,10.1784,228126.0
2023-06-12 10:15:00,11.31,11.32,11.25,11.28,428222.0,10.1784,10.1874,10.1244,10.1514,428222.0
2023-06-12 10:20:00,11.28,11.28,11.07,11.08,662518.0,10.1514,10.1514,9.9624,9.9714,662518.0
2023-06-12 10:25:00,11.08,11.18,11.06,11.14,438201.0,9.9714,10.0614,9.9534,10.0254,438201.0
2023-06-12 10:30:00,11.15,11.15,11.07,11.07,213250.0,10.0344,10.0344,9.9624,9.9624,213250.0
2023-06-12 10:35:00,11.08,11.08,11.05,11.08,300465.0,9.9714,9.9714,9.9444,9.9714,300465.0
2023-06-12 10:40:00,11.08,11.13,11.07,11.13,255942.0,9.9714,10.0164,9.9624,10.0164,255942.0
2023-06-12 10:45:00,11.13,11.13,11.07,11.08,245437.0,10.0164,10.0164,9.9624,9.9714,245437.0
2023-06-12 10:50:00,11.08,11.09,11.02,11.03,236780.0,9.9714,9.9804,9.9174,9.9264,236780.0
2023-06-12 10:55:00,11.03,11.13,11.03,11.11,219762.0,9.9264,10.0164,9.9264,9.9984,219762.0
2023-06-12 11:00:00,11.11,11.14,11.09,11.12,211707.0,9.9984,10.0254,9.9804,10.0074,211707.0
2023-06-12 11:05:00,11.12,11.14,11.09,11.11,169399.0,10.0074,10.0254,9.9804,9.9984,169399.0
2023-06-12 11:10:00,11.11,11.16,11.1,11.15,135368.0,9.9984,10.0434,9.9894,10.0344,135368.0
2023-06-12 11:15:00,11.15,11.16,11.1,11.11,191018.0,10.0344,10.0434,9.9894,9.9984,191018.0
2023-06-12 11:20:00,11.11,11.12,10.99,11.01,351485.0,9.9984,10.0074,9.8904,9.9084,351485.0
2023-06-12 11:25:00,11.0,11.01,10.94,10.95,299242.0,9.8994,9.9084,9.8454,9.8544,299242.0
2023-06-12 11:30:00,10.95,10.96,10.88,10.91,269226.0,9.8544,9.8634,9.7914,9.8184,269226.0
2023-06-12 11:35:00,10.91,10.93,10.86,10.88,198283.0,9.8184,9.8364,9.7734,9.7914,198283.0
2023-06-12 11:40:00,10.88,10.91,10.84,10.85,186164.0,9.7914,9.8184,9.7554,9.7644,186164.0
2023-06-12 11:45:00,10.84,10.88,10.83,10.86,218083.0,9.7554,9.7914,9.7464,9.7734,218083.0
2023-06-12 11:50:00,10.86,10.9,10.85,10.86,167888.0,9.7734,9.8094,9.7644,9.7734,167888.0
2023-06-12 11:55:00,10.85,10.89,10.84,10.89,184814.0,9.7644,9.8004,9.7554,9.8004,184814.0
2023-06-12 12:00:00,10.89,10.96,10.88,10.94,166785.0,9.8004,9.8634,9.7914,9.8454,166785.0
2023-06-12 12:05:00,10.95,10.96,10.9,10.93,107715.0,9.8544,9.8634,9.8094,9.8364,107715.0
2023-06-12 12:10:00,10.93,10.96,10.91,10.94,98383.0,9.8364,9.8634,9.8184,9.8454,98383.0
2023-06-12 12:15:00,10.94,10.95,10.91,10.92,56402.0,9.8454,9.8544,9.8184,9.8274,56402.0
2023-06-12 12:20:00,10.93,10.94,10.91,10.93,84052.0,9.8364,9.8454,9.8184,9.8364,84052.0
2023-06-12 12:25:00,10.93,10.94,10.9,10.9,112457.0,9.8364,9.8454,9.8094,9.8094,112457.0
2023-06-12 12:30:00,10.91,10.93,10.9,10.93,76782.0,9.8184,9.8364,9.8094,9.8364,76782.0
2023-06-12 12:35:00,10.93,10.94,10.92,10.94,60338.0,9.8364,9.8454,9.8274,9.8454,60338.0
2023-06-12 12:40:00,10.94,10.94,10.89,10.9,157963.0,9.8454,9.8454,9.8004,9.8094,157963.0
2023-06-12 12:45:00,10.9,10.93,10.89,10.92,112725.0,9.8094,9.8364,9.8004,9.8274,112725.0
2023-06-12 12:50:00,10.92,10.92,10.88,10.9,47856.0,9.8274,9.8274,9.7914,9.8094,47856.0
2023-06-12 12:55:00,10.9,10.92,10.89,10.92,75584.0,9.8094,9.8274,9.8004,9.8274,75584.0
2023-06-12 13:00:00,10.91,10.92,10.91,10.91,29202.0,9.8184,9.8274,9.8184,9.8184,29202.0
2023-06-12 13:05:00,10.92,10.93,10.89,10.92,92190.0,9.8274,9.8364,9.8004,9.8274,92190.0
2023-06-12 13:10:00,10.92,10.93,10.91,10.91,42945.0,9.8274,9.8364,9.8184,9.8184,42945.0
2023-06-12 13:15:00,10.91,10.92,10.89,10.9,129184.0,9.8184,9.8274,9.8004,9.8094,129184.0
2023-06-12 13:20:00,10.9,10.91,10.88,10.91,117092.0,9.8094,9.8184,9.7914,9.8184,117092.0
2023-06-12 13:25:00,10.91,10.92,10.89,10.89,47547.0,9.8184,9.8274,9.8004,9.8004,47547.0
2023-06-12 13:30:00,10.9,10.9,10.87,10.88,75655.0,9.8094,9.8094,9.7824,9.7914,75655.0
2023-06-12 13:35:00,10.87,10.89,10.86,10.88,105200.0,9.7824,9.8004,9.7734,9.7914,105200.0
2023-06-12 13:40:00,10.89,10.9,10.87,10.88,82832.0,9.8004,9.8094,9.7824,9.7914,82832.0
2023-06-12 13:45:00,10.88,10.91,10.88,10.9,102778.0,9.7914,9.8184,9.7914,9.8094,102778.0
2023-06-12 13:50:00,10.89,10.9,10.88,10.89,67634.0,9.8004,9.8094,9.7914,9.8004,67634.0
2023-06-12 13:55:00,10.88,10.9,10.88,10.88,76671.0,9.7914,9.8094,9.7914,9.7914,76671.0
2023-06-12 14:00:00,10.88,10.89,10.86,10.88,99102.0,9.7914,9.8004,9.7734,9.7914,99102.0
2023-06-12 14:05:00,10.88,10.88,10.85,10.88,137151.0,9.7914,9.7914,9.7644,9.7914,137151.0
2023-06-12 14:10:00,10.88,10.89,10.86,10.87,105798.0,9.7914,9.8004,9.7734,9.7824,105798.0
2023-06-12 14:15:00,10.88,10.88,10.86,10.87,35216.0,9.7914,9.7914,9.7734,9.7824,35216.0
2023-06-12 14:20:00,10.86,10.89,10.86,10.88,66871.0,9.7734,9.8004,9.7734,9.7914,66871.0
2023-06-12 14:25:00,10.88,10.91,10.88,10.88,66437.0,9.7914,9.8184,9.7914,9.7914,66437.0
2023-06-12 14:30:00,10.88,10.91,10.88,10.9,83252.0,9.7914,9.8184,9.7914,9.8094,83252.0
2023-06-12 14:35:00,10.9,10.91,10.8,10.83,379035.0,9.8094,9.8184,9.7194,9.7464,379035.0
2023-06-12 14:40:00,10.82,10.89,10.81,10.88,268468.0,9.7374,9.8004,9.7284,9.7914,268468.0
2023-06-12 14:45:00,10.87,10.89,10.85,10.88,130694.0,9.7824,9.8004,9.7644,9.7914,130694.0
2023-06-12 14:50:00,10.88,10.88,10.84,10.86,135113.0,9.7914,9.7914,9.7554,9.7734,135113.0
2023-06-12 14:55:00,10.87,10.89,10.86,10.88,106928.0,9.7824,9.8004,9.7734,9.7914,106928.0
2023-06-12 15:00:00,10.88,10.91,10.88,10.88,170772.0,9.7914,9.8184,9.7914,9.7914,170772.0
2023-06-12 15:05:00,10.88,10.92,10.88,10.91,198122.0,9.7914,9.8274,9.7914,9.8184,198122.0
2023-06-12 15:10:00,10.91,10.94,10.9,10.93,116880.0,9.8184,9.8454,9.8094,9.8364,116880.0
2023-06-12 15:15:00,10.93,10.95,10.93,10.95,66842.0,9.8364,9.8544,9.8364,9.8544,66842.0
2023-06-12 15:20:00,10.95,10.96,10.93,10.95,193055.0,9.8544,9.8634,9.8364,9.8544,193055.0
2023-06-12 15:25:00,10.95,10.96,10.94,10.95,626634.0,9.8544,9.8634,9.8454,9.8544,626634.0
2023-06-12 15:30:00,10.95,10.98,10.94,10.98,120864.0,9.8544,9.8814,9.8454,9.8814,120864.0
2023-06-12 15:35:00,10.98,10.98,10.92,10.94,454022.0,9.8814,9.8814,9.8274,9.8454,454022.0
2023-06-12 15:40:00,10.94,10.96,10.93,10.94,241662.0,9.8454,9.8634,9.8364,9.8454,241662.0
2023-06-12 15:45:00,10.95,10.95,10.92,10.95,287259.0,9.8544,9.8544,9.8274,9.8544,287259.0
2023-06-12 15:50:00,10.95,10.97,10.94,10.95,562196.0,9.8544,9.8724,9.8454,9.8544,562196.0
2023-06-12 15:55:00,10.95,10.97,10.94,10.96,942760.0,9.8544,9.8724,9.8454,9.8634,942760.0
2023-06-13 09:30:00,10.9,11.01,10.85,10.96,330041.0,9.8094,9.9084,9.7644,9.8634,330041.0
2023-06-13 09:35:00,10.96,11.06,10.94,11.05,422125.0,9.8634,9.9534,9.8454,9.9444,422125.0
2023-06-13 09:40:00,11.05,11.17,11.05,11.13,351529.0,9.9444,10.0524,9.9444,10.0164,351529.0
2023-06-13 09:45:00,11.13,11.23,11.12,11.18,286746.0,10.0164,10.1064,10.0074,10.0614,286746.0
2023-06-13 09:50:00,11.18,11.27,11.17,11.22,359882.0,10.0614,10.1424,10.0524,10.0974,359882.0
2023-06-13 09:55:00,11.21,11.24,11.17,11.21,424596.0,10.0884,10.1154,10.0524,10.0884,424596.0
2023-06-13 10:00:00,11.21,11.28,11.19,11.28,208639.0,10.0884,10.1514,10.0704,10.1514,208639.0
2023-06-13 10:05:00,11.27,11.31,11.25,11.3,237652.0,10.1424,10.1784,10.1244,10.1694,237652.0
2023-06-13 10:10:00,11.29,11.33,11.27,11.32,255396.0,10.1604,10.1964,10.1424,10.1874,255396.0
2023-06-13 10:15:00,11.32,11.33,11.24,11.28,159685.0,10.1874,10.1964,10.1154,10.1514,159685.0
2023-06-13 10:20:00,11.27,11.32,11.26,11.28,114779.0,10.1424,10.1874,10.1334,10.1514,114779.0
2023-06-13 10:25:00,11.27,11.33,11.27,11.33,163333.0,10.1424,10.1964,10.1424,10.1964,163333.0
2023-06-13 10:30:00,11.33,11.34,11.26,11.32,144596.0,10.1964,10.2054,10.1334,10.1874,144596.0
2023-06-13 10:35:00,11.31,11.34,11.26,11.28,224116.0,10.1784,10.2054,10.1334,10.1514,224116.0
2023-06-13 10:40:00,11.28,11.28,11.23,11.24,145236.0,10.1514,10.1514,10.1064,10.1154,145236.0
2023-06-13 10:45:00,11.24,11.25,11.21,11.21,220288.0,10.1154,10.1244,10.0884,10.0884,220288.0
2023-06-13 10:50:00,11.21,11.24,11.2,11.21,138627.0,10.0884,10.1154,10.0794,10.0884,138627.0
2023-06-13 10:55:00,11.21,11.23,11.19,11.22,152548.0,10.0884,10.1064,10.0704,10.0974,152548.0
2023-06-13 11:00:00,11.21,11.23,11.16,11.19,209778.0,10.0884,10.1064,10.0434,10.0704,209778.0
2023-06-13 11:05:00,11.19,11.2,11.17,11.18,122691.0,10.0704,10.0794,10.0524,10.0614,122691.0
2023-06-13 11:10:00,11.18,11.2,11.15,11.19,211976.0,10.0614,10.0794,10.0344,10.0704,211976.0
2023-06-13 11:15:00,11.2,11.21,11.18,11.19,74035.0,10.0794,10.0884,10.0614,10.0704,74035.0
2023-06-13 11:20:00,11.19,11.24,11.19,11.21,225965.0,10.0704,10.1154,10.0704,10.0884,225965.0
2023-06-13 11:25:00,11.21,11.24,11.2,11.24,199538.0,10.0884,10.1154,10.0794,10.1154,199538.0
2023-06-13 11:30:00,11.24,11.26,11.23,11.26,125983.0,10.1154,10.1334,10.1064,10.1334,125983.0
2023-06-13 11:35:00,11.25,11.27,11.19,11.19,113392.0,10.1244,10.1424,10.0704,10.0704,113392.0
2023-06-13 11:40:00,11.19,11.24,11.19,11.23,142848.0,10.0704,10.1154,10.0704,10.1064,142848.0
2023-06-13 11:45:00,11.23,11.23,11.21,11.22,41662.0,10.1064,10.1064,10.0884,10.0974,41662.0
2023-06-13 11:50:00,11.21,11.26,11.21,11.26,162706.0,10.0884,10.1334,10.0884,10.1334,162706.0
2023-06-13 11:55:00,11.25,11.26,11.23,11.25,125806.0,10.1244,10.1334,10.1064,10.1244,125806.0
2023-06-13 12:00:00,11.25,11.28,11.24,11.27,137173.0,10.1244,10.1514,10.1154,10.1424,137173.0
2023-06-13 12:05:00,11.27,11.31,11.27,11.3,208958.0,10.1424,10.1784,10.1424,10.1694,208958.0
2023-06-13 12:10:00,11.3,11.31,11.28,11.3,85643.0,10.1694,10.1784,10.1514,10.1694,85643.0
2023-06-13 12:15:00,11.3,11.31,11.28,11.31,138164.0,10.1694,10.1784,10.1514,10.1784,138164.0
2023-06-13 12:20:00,11.31,11.32,11.29,11.31,169983.0,10.1784,10.1874,10.1604,10.1784,169983.0
2023-06-13 12:25:00,11.31,11.31,11.28,11.29,135501.0,10.1784,10.1784,10.1514,10.1604,135501.0
2023-06-13 12:30:00,11.29,11.29,11.27,11.28,81481.0,10.1604,10.1604,10.1424,10.1514,81481.0
2023-06-13 12:35:00,11.28,11.28,11.25,11.26,93457.0,10.1514,10.1514,10.1244,10.1334,93457.0
2023-06-13 12:40:00,11.26,11.27,11.24,11.25,106980.0,10.1334,10.1424,10.1154,10.1244,106980.0
2023-06-13 12:45:00,11.25,11.27,11.24,11.26,175782.0,10.1244,10.1424,10.1154,10.1334,175782.0
2023-06-13 12:50:00,11.26,11.28,11.25,11.26,120888.0,10.1334,10.1514,10.1244,10.1334,120888.0
2023-06-13 12:55:00,11.26,11.28,11.25,11.26,81107.0,10.1334,10.1514,10.1244,10.1334,81107.0
2023-06-13 13:00:00,11.26,11.27,11.25,11.26,74579.0,10.1334,10.1424,10.1244,10.1334,74579.0
2023-06-13 13:05:00,11.26,11.27,11.23,11.24,149484.0,10.1334,10.1424,10.1064,10.1154,149484.0
2023-06-13 13:10:00,11.24,11.28,11.23,11.27,164343.0,10.1154,10.1514,10.1064,10.1424,164343.0
2023-06-13 13:15:00,11.26,11.27,11.25,11.26,96700.0,10.1334,10.1424,10.1244,10.1334,96700.0
2023-06-13 13:20:00,11.25,11.26,11.24,11.24,93222.0,10.1244,10.1334,10.1154,10.1154,93222.0
2023-06-13 13:25:00,11.25,11.26,11.23,11.25,90509.0,10.1244,10.1334,10.1064,10.1244,90509.0
2023-06-13 13:30:00,11.26,11.26,11.23,11.24,112994.0,10.1334,10.1334,10.1064,10.1154,112994.0
2023-06-13 13:35:00,11.24,11.24,11.2,11.21,122013.0,10.1154,10.1154,10.0794,10.0884,122013.0
2023-06-13 13:40:00,11.21,11.22,11.21,11.21,79801.0,10.0884,10.0974,10.0884,10.0884,79801.0
2023-06-13 13:45:00,11.21,11.23,11.21,11.23,125250.0,10.0884,10.1064,10.0884,10.1064,125250.0
2023-06-13 13:50:00,11.23,11.23,11.2,11.21,87011.0,10.1064,10.1064,10.0794,10.0884,87011.0
2023-06-13 13:55:00,11.22,11.22,11.2,11.21,115187.0,10.0974,10.0974,10.0794,10.0884,115187.0
2023-06-13 14:00:00,11.21,11.23,11.21,11.22,49598.0,10.0884,10.1064,10.0884,10.0974,49598.0
2023-06-13 14:05:00,11.22,11.23,11.21,11.21,88387.0,10.0974,10.1064,10.0884,10.0884,88387.0
2023-06-13 14:10:00,11.21,11.21,11.19,11.2,78386.0,10.0884,10.0884,10.0704,10.0794,78386.0
2023-06-13 14:15:00,11.2,11.21,11.18,11.2,137972.0,10.0794,10.0884,10.0614,10.0794,137972.0
2023-06-13 14:20:00,11.21,11.22,11.2,11.22,58851.0,10.0884,10.0974,10.0794,10.0974,58851.0
2023-06-13 14:25:00,11.22,11.23,11.2,11.21,193520.0,10.0974,10.1064,10.0794,10.0884,193520.0
2023-06-13 14:30:00,11.21,11.21,11.19,11.19,68391.0,10.0884,10.0884,10.0704,10.0704,68391.0
2023-06-13 14:35:00,11.2,11.21,11.17,11.21,114442.0,10.0794,10.0884,10.0524,10.0884,114442.0
2023-06-13 14:40:00,11.2,11.21,11.18,11.18,50587.0,10.0794,10.0884,10.0614,10.0614,50587.0
2023-06-13 14:45:00,11.18,11.2,11.17,11.18,100627.0,10.0614,10.0794,10.0524,10.0614,100627.0
2023-06-13 14:50:00,11.19,11.19,11.18,11.19,42584.0,10.0704,10.0704,10.0614,10.0704,42584.0
2023-06-13 14:55:00,11.19,11.2,11.18,11.2,73779.0,10.0704,10.0794,10.0614,10.0794,73779.0
2023-06-13 15:00:00,11.2,11.22,11.2,11.21,93499.0,10.0794,10.0974,10.0794,10.0884,93499.0
2023-06-13 15:05:00,11.21,11.21,11.19,11.21,108788.0,10.0884,10.0884,10.0704,10.0884,108788.0
2023-06-13 15:10:00,11.21,11.22,11.2,11.21,72033.0,10.0884,10.0974,10.0794,10.0884,72033.0
2023-06-13 15:15:00,11.21,11.22,11.2,11.21,96875.0,10.0884,10.0974,10.0794,10.0884,96875.0
2023-06-13 15:20:00,11.21,11.23,11.2,11.21,200093.0,10.0884,10.1064,10.0794,10.0884,200093.0
2023-06-13 15:25:00,11.21,11.23,11.21,11.23,73822.0,10.0884,10.1064,10.0884,10.1064,73822.0
2023-06-13 15:30:00,11.23,11.23,11.21,11.23,314988.0,10.1064,10.1064,10.0884,10.1064,314988.0
2023-06-13 15:35:00,11.23,11.24,11.21,11.22,208738.0,10.1064,10.1154,10.0884,10.0974,208738.0
2023-06-13 15:40:00,11.21,11.24,11.21,11.23,437669.0,10.0884,10.1154,10.0884,10.1064,437669.0
2023-06-13 15:45:00,11.23,11.23,11.21,11.21,341146.0,10.1064,10.1064,10.0884,10.0884,341146.0
2023-06-13 15:50:00,11.22,11.25,11.21,11.25,1023054.0,10.0974,10.1244,10.0884,10.1244,1023054.0
2023-06-13 15:55:00,11.25,11.25,11.23,11.23,1125948.0,10.1244,10.1244,10.1064,10.1064,1125948.0
2023-06-14 09:30:00,11.24,11.29,11.21,11.27,201410.0,10.1154,10.1604,10.0884,10.1424,201410.0
2023-06-14 09:35:00,11.28,11.35,11.26,11.3,258803.0,10.1514,10.2144,10.1334,10.1694,258803.0
2023-06-14 09:40:00,11.3,11.33,11.26,11.29,127905.0,10.1694,10.1964,10.1334,10.1604,127905.0
2023-06-14 09:45:00,11.29,11.33,11.27,11.27,315354.0,10.1604,10.1964,10.1424,10.1424,315354.0
2023-06-14 09:50:00,11.27,11.32,11.24,11.26,144586.0,10.1424,10.1874,10.1154,10.1334,144586.0
2023-06-14 09:55:00,11.26,11.28,11.24,11.27,200630.0,10.1334,10.1514,10.1154,10.1424,200630.0
2023-06-14 10:00:00,11.27,11.29,11.22,11.26,176424.0,10.1424,10.1604,10.0974,10.1334,176424.0
2023-06-14 10:05:00,11.26,11.29,11.24,11.29,307132.0,10.1334,10.1604,10.1154,10.1604,307132.0
2023-06-14 10:10:00,11.29,11.3,11.21,11.21,261459.0,10.1604,10.1694,10.0884,10.0884,261459.0
2023-06-14 10:15:00,11.22,11.23,11.17,11.18,113314.0,10.0974,10.1064,10.0524,10.0614,113314.0
2023-06-14 10:20:00,11.18,11.19,11.13,11.19,210287.0,10.0614,10.0704,10.0164,10.0704,210287.0
2023-06-14 10:25:00,11.19,11.2,11.13,11.13,265986.0,10.0704,10.0794,10.0164,10.0164,265986.0
2023-06-14 10:30:00,11.14,11.18,11.13,11.15,394080.0,10.0254,10.0614,10.0164,10.0344,394080.0
2023-06-14 10:35:00,11.15,11.16,11.1,11.12,181678.0,10.0344,10.0434,9.9894,10.0074,181678.0
2023-06-14 10:40:00,11.13,11.13,11.04,11.05,246909.0,10.0164,10.0164,9.9354,9.9444,246909.0
2023-06-14 10:45:00,11.06,11.11,11.06,11.08,180610.0,9.9534,9.9984,9.9534,9.9714,180610.0
2023-06-14 10:50:00,11.07,11.08,11.04,11.04,242613.0,9.9624,9.9714,9.9354,9.9354,242613.0
2023-06-14 10:55:00,11.04,11.09,11.04,11.08,133110.0,9.9354,9.9804,9.9354,9.9714,133110.0
2023-06-14 11:00:00,11.08,11.12,11.07,11.09,200527.0,9.9714,10.0074,9.9624,9.9804,200527.0
2023-06-14 11:05:00,11.08,11.09,11.06,11.06,163891.0,9.9714,9.9804,9.9534,9.9534,163891.0
2023-06-14 11:10:00,11.06,11.08,11.06,11.08,98995.0,9.9534,9.9714,9.9534,9.9714,98995.0
2023-06-14 11:15:00,11.07,11.09,11.06,11.07,217058.0,9.9624,9.9804,9.9534,9.9624,217058.0
2023-06-14 11:20:00,11.07,11.09,11.06,11.09,241140.0,9.9624,9.9804,9.9534,9.9804,241140.0
2023-06-14 11:25:00,11.09,11.09,11.06,11.07,258454.0,9.9804,9.9804,9.9534,9.9624,258454.0
2023-06-14 11:30:00,11.07,11.08,11.06,11.06,142648.0,9.9624,9.9714,9.9534,9.9534,142648.0
2023-06-14 11:35:00,11.07,11.09,11.06,11.08,117781.0,9.9624,9.9804,9.9534,9.9714,117781.0
2023-06-14 11:40:00,11.07,11.1,11.06,11.09,80944.0,9.9624,9.9894,9.9534,9.9804,80944.0
2023-06-14 11:45:00,11.1,11.13,11.09,11.13,188059.0,9.9894,10.0164,9.9804,10.0164,188059.0
2023-06-14 11:50:00,11.13,11.13,11.1,11.11,76237.0,10.0164,10.0164,9.9894,9.9984,76237.0
2023-06-14 11:55:00,11.11,11.14,11.1,11.13,55405.0,9.9984,10.0254,9.9894,10.0164,55405.0
2023-06-14 12:00:00,11.13,11.13,11.09,11.1,42849.0,10.0164,10.0164,9.9804,9.9894,42849.0
2023-06-14 12:05:00,11.1,11.1,11.08,11.09,116910.0,9.9894,9.9894,9.9714,9.9804,116910.0
2023-06-14 12:10:00,11.09,11.11,11.08,11.1,81308.0,9.9804,9.9984,9.9714,9.9894,81308.0
2023-06-14 12:15:00,11.1,11.11,11.08,11.09,51906.0,9.9894,9.9984,9.9714,9.9804,51906.0
2023-06-14 12:20:00,11.1,11.11,11.07,11.08,177578.0,9.9894,9.9984,9.9624,9.9714,177578.0
2023-06-14 12:25:00,11.07,11.09,11.06,11.09,114164.0,9.9624,9.9804,9.9534,9.9804,114164.0
2023-06-14 12:30:00,11.08,11.09,11.06,11.06,90473.0,9.9714,9.9804,9.9534,9.9534,90473.0
2023-06-14 12:35:00,11.06,11.07,11.05,11.05,168016.0,9.9534,9.9624,9.9444,9.9444,168016.0
2023-06-14 12:40:00,11.05,11.07,11.05,11.06,232983.0,9.9444,9.9624,9.9444,9.9534,232983.0
2023-06-14 12:45:00,11.07,11.07,11.05,11.05,99900.0,9.9624,9.9624,9.9444,9.9444,99900.0
2023-06-14 12:50:00,11.05,11.06,11.05,11.05,36238.0,9.9444,9.9534,9.9444,9.9444,36238.0
2023-06-14 12:55:00,11.05,11.06,11.04,11.04,189375.0,9.9444,9.9534,9.9354,9.9354,189375.0
2023-06-14 13:00:00,11.04,11.05,11.04,11.04,28313.0,9.9354,9.9444,9.9354,9.9354,28313.0
2023-06-14 13:05:00,11.04,11.06,11.03,11.05,301794.0,9.9354,9.9534,9.9264,9.9444,301794.0
2023-06-14 13:10:00,11.05,11.06,11.03,11.03,150556.0,9.9444,9.9534,9.9264,9.9264,150556.0
2023-06-14 13:15:00,11.03,11.04,11.02,11.03,73700.0,9.9264,9.9354,9.9174,9.9264,73700.0
2023-06-14 13:20:00,11.03,11.04,11.01,11.04,145389.0,9.9264,9.9354,9.9084,9.9354,145389.0
2023-06-14 13:25:00,11.03,11.04,11.01,11.03,95784.0,9.9264,9.9354,9.9084,9.9264,95784.0
2023-06-14 13:30:00,11.04,11.04,11.02,11.03,211154.0,9.9354,9.9354,9.9174,9.9264,211154.0
2023-06-14 13:35:00,11.03,11.03,11.01,11.02,290930.0,9.9264,9.9264,9.9084,9.9174,290930.0
2023-06-14 13:40:00,11.02,11.04,11.01,11.03,199416.0,9.9174,9.9354,9.9084,9.9264,199416.0
2023-06-14 13:45:00,11.03,11.05,11.03,11.04,90077.0,9.9264,9.9444,9.9264,9.9354,90077.0
2023-06-14 13:50:00,11.03,11.06,11.03,11.04,86642.0,9.9264,9.9534,9.9264,9.9354,86642.0
2023-06-14 13:55:00,11.05,11.05,11.03,11.04,49640.0,9.9444,9.9444,9.9264,9.9354,49640.0
2023-06-14 14:00:00,11.03,11.04,10.92,10.94,280583.0,9.9264,9.9354,9.8274,9.8454,280583.0
2023-06-14 14:05:00,10.93,10.94,10.85,10.89,375350.0,9.8364,9.8454,9.7644,9.8004,375350.0
2023-06-14 14:10:00,10.88,10.9,10.82,10.83,319635.0,9.7914,9.8094,9.7374,9.7464,319635.0
2023-06-14 14:15:00,10.83,10.85,10.81,10.82,214818.0,9.7464,9.7644,9.7284,9.7374,214818.0
2023-06-14 14:20:00,10.82,10.83,10.78,10.79,212186.0,9.7374,9.7464,9.7014,9.7104,212186.0
2023-06-14 14:25:00,10.79,10.8,10.73,10.76,521377.0,9.7104,9.7194,9.6564,9.6834,521377.0
2023-06-14 14:30:00,10.76,10.83,10.75,10.8,521862.0,9.6834,9.7464,9.6744,9.7194,521862.0
2023-06-14 14:35:00,10.8,10.85,10.79,10.84,248026.0,9.7194,9.7644,9.7104,9.7554,248026.0
2023-06-14 14:40:00,10.84,10.9,10.83,10.88,280422.0,9.7554,9.8094,9.7464,9.7914,280422.0
2023-06-14 14:45:00,10.88,10.9,10.84,10.87,190237.0,9.7914,9.8094,9.7554,9.7824,190237.0
2023-06-14 14:50:00,10.87,10.88,10.83,10.86,151073.0,9.7824,9.7914,9.7464,9.7734,151073.0
2023-06-14 14:55:00,10.85,10.89,10.85,10.88,137072.0,9.7644,9.8004,9.7644,9.7914,137072.0
2023-06-14 15:00:00,10.87,10.9,10.87,10.9,178602.0,9.7824,9.8094,9.7824,9.8094,178602.0
2023-06-14 15:05:00,10.9,10.93,10.89,10.91,168698.0,9.8094,9.8364,9.8004,9.8184,168698.0
2023-06-14 15:10:00,10.91,10.91,10.86,10.87,124548.0,9.8184,9.8184,9.7734,9.7824,124548.0
2023-06-14 15:15:00,10.86,10.87,10.82,10.85,228822.0,9.7734,9.7824,9.7374,9.7644,228822.0
2023-06-14 15:20:00,10.84,10.9,10.82,10.88,316855.0,9.7554,9.8094,9.7374,9.7914,316855.0
2023-06-14 15:25:00,10.89,10.91,10.87,10.88,212231.0,9.8004,9.8184,9.7824,9.7914,212231.0
2023-06-14 15:30:00,10.88,10.88,10.85,10.87,164670.0,9.7914,9.7914,9.7644,9.7824,164670.0
2023-06-14 15:35:00,10.87,10.89,10.86,10.88,210825.0,9.7824,9.8004,9.7734,9.7914,210825.0
2023-06-14 15:40:00,10.89,10.89,10.86,10.86,262908.0,9.8004,9.8004,9.7734,9.7734,262908.0
2023-06-14 15:45:00,10.87,10.87,10.84,10.85,365996.0,9.7824,9.7824,9.7554,9.7644,365996.0
2023-06-14 15:50:00,10.85,10.86,10.79,10.81,1034711.0,9.7644,9.7734,9.7104,9.7284,1034711.0
2023-06-14 15:55:00,10.8,10.83,10.8,10.83,1059723.0,9.7194,9.7464,9.7194,9.7464,1059723.0
2023-06-15 09:30:00,10.63,10.76,10.56,10.7,241361.0,9.7026,9.8212,9.6387,9.7665,241361.0
2023-06-15 09:35:00,10.7,10.8,10.69,10.75,127807.0,9.7665,9.8577,9.7573,9.8121,127807.0
2023-06-15 09:40:00,10.76,10.78,10.67,10.7,115122.0,9.8212,9.8395,9.7391,9.7665,115122.0
2023-06-15 09:45:00,10.71,10.75,10.68,10.74,309282.0,9.7756,9.8121,9.7482,9.803,309282.0
2023-06-15 09:50:00,10.74,10.78,10.7,10.72,217799.0,9.803,9.8395,9.7665,9.7847,217799.0
2023-06-15 09:55:00,10.73,10.76,10.71,10.75,212127.0,9.7938,9.8212,9.7756,9.8121,212127.0
2023-06-15 10:00:00,10.75,10.77,10.74,10.75,474368.0,9.8121,9.8304,9.803,9.8121,474368.0
2023-06-15 10:05:00,10.76,10.82,10.73,10.77,256983.0,9.8212,9.876,9.7938,9.8304,256983.0
2023-06-15 10:10:00,10.77,10.78,10.74,10.76,163967.0,9.8304,9.8395,9.803,9.8212,163967.0
2023-06-15 10:15:00,10.76,10.8,10.73,10.78,245223.0,9.8212,9.8577,9.7938,9.8395,245223.0
2023-06-15 10:20:00,10.78,10.79,10.74,10.76,120033.0,9.8395,9.8486,9.803,9.8212,120033.0
2023-06-15 10:25:00,10.76,10.77,10.72,10.74,99201.0,9.8212,9.8304,9.7847,9.803,99201.0
2023-06-15 10:30:00,10.74,10.74,10.7,10.71,91941.0,9.803,9.803,9.7665,9.7756,91941.0
2023-06-15 10:35:00,10.71,10.72,10.68,10.7,182359.0,9.7756,9.7847,9.7482,9.7665,182359.0
2023-06-15 10:40:00,10.69,10.75,10.69,10.74,126194.0,9.7573,9.8121,9.7573,9.803,126194.0
2023-06-15 10:45:00,10.73,10.78,10.73,10.75,197532.0,9.7938,9.8395,9.7938,9.8121,197532.0
2023-06-15 10:50:00,10.75,10.76,10.71,10.72,82727.0,9.8121,9.8212,9.7756,9.7847,82727.0
2023-06-15 10:55:00,10.71,10.73,10.71,10.72,91642.0,9.7756,9.7938,9.7756,9.7847,91642.0
2023-06-15 11:00:00,10.72,10.74,10.69,10.72,116978.0,9.7847,9.803,9.7573,9.7847,116978.0
2023-06-15 11:05:00,10.73,10.73,10.69,10.72,102929.0,9.7938,9.7938,9.7573,9.7847,102929.0
2023-06-15 11:10:00,10.72,10.75,10.71,10.74,71593.0,9.7847,9.8121,9.7756,9.803,71593.0
2023-06-15 11:15:00,10.74,10.76,10.73,10.76,116932.0,9.803,9.8212,9.7938,9.8212,116932.0
2023-06-15 11:20:00,10.75,10.78,10.75,10.77,49243.0,9.8121,9.8395,9.8121,9.8304,49243.0
2023-06-15 11:25:00,10.77,10.81,10.76,10.79,130723.0,9.8304,9.8669,9.8212,9.8486,130723.0
2023-06-15 11:30:00,10.79,10.83,10.77,10.78,505870.0,9.8486,9.8851,9.8304,9.8395,505870.0
2023-06-15 11:35:00,10.78,10.8,10.78,10.79,82811.0,9.8395,9.8577,9.8395,9.8486,82811.0
2023-06-15 11:40:00,10.79,10.8,10.78,10.78,28076.0,9.8486,9.8577,9.8395,9.8395,28076.0
2023-06-15 11:45:00,10.78,10.79,10.75,10.76,143473.0,9.8395,9.8486,9.8121,9.8212,143473.0
2023-06-15 11:50:00,10.76,10.78,10.75,10.77,72122.0,9.8212,9.8395,9.8121,9.8304,72122.0
2023-06-15 11:55:00,10.77,10.77,10.75,10.75,25834.0,9.8304,9.8304,9.8121,9.8121,25834.0
2023-06-15 12:00:00,10.75,10.77,10.75,10.77,43918.0,9.8121,9.8304,9.8121,9.8304,43918.0
2023-06-15 12:05:00,10.77,10.78,10.76,10.77,55012.0,9.8304,9.8395,9.8212,9.8304,55012.0
2023-06-15 12:10:00,10.77,10.77,10.75,10.76,59253.0,9.8304,9.8304,9.8121,9.8212,59253.0
2023-06-15 12:15:00,10.76,10.8,10.76,10.79,133625.0,9.8212,9.8577,9.8212,9.8486,133625.0
2023-06-15 12:20:00,10.78,10.8,10.78,10.79,35152.0,9.8395,9.8577,9.8395,9.8486,35152.0
2023-06-15 12:25:00,10.79,10.79,10.77,10.78,47950.0,9.8486,9.8486,9.8304,9.8395,47950.0
2023-06-15 12:30:00,10.78,10.79,10.76,10.77,108777.0,9.8395,9.8486,9.8212,9.8304,108777.0
2023-06-15 12:35:00,10.77,10.78,10.74,10.75,335875.0,9.8304,9.8395,9.803,9.8121,335875.0
2023-06-15 12:40:00,10.76,10.77,10.75,10.75,73418.0,9.8212,9.8304,9.8121,9.8121,73418.0
2023-06-15 12:45:00,10.75,10.76,10.73,10.73,134771.0,9.8121,9.8212,9.7938,9.7938,134771.0
2023-06-15 12:50:00,10.73,10.73,10.71,10.72,130334.0,9.7938,9.7938,9.7756,9.7847,130334.0
2023-06-15 12:55:00,10.72,10.75,10.72,10.75,45798.0,9.7847,9.8121,9.7847,9.8121,45798.0
2023-06-15 13:00:00,10.75,10.75,10.74,10.74,22619.0,9.8121,9.8121,9.803,9.803,22619.0
2023-06-15 13:05:00,10.74,10.75,10.72,10.72,67647.0,9.803,9.8121,9.7847,9.7847,67647.0
2023-06-15 13:10:00,10.72,10.73,10.72,10.72,56899.0,9.7847,9.7938,9.7847,9.7847,56899.0
2023-06-15 13:15:00,10.72,10.73,10.71,10.71,50570.0,9.7847,9.7938,9.7756,9.7756,50570.0
2023-06-15 13:20:00,10.71,10.74,10.71,10.72,193917.0,9.7756,9.803,9.7756,9.7847,193917.0
2023-06-15 13:25:00,10.72,10.74,10.72,10.74,100735.0,9.7847,9.803,9.7847,9.803,100735.0
2023-06-15 13:30:00,10.74,10.74,10.72,10.74,195251.0,9.803,9.803,9.7847,9.803,195251.0
2023-06-15 13:35:00,10.74,10.75,10.73,10.74,133541.0,9.803,9.8121,9.7938,9.803,133541.0
2023-06-15 13:40:00,10.74,10.75,10.73,10.75,159432.0,9.803,9.8121,9.7938,9.8121,159432.0
2023-06-15 13:45:00,10.74,10.78,10.74,10.78,337891.0,9.803,9.8395,9.803,9.8395,337891.0
2023-06-15 13:50:00,10.78,10.8,10.77,10.78,251936.0,9.8395,9.8577,9.8304,9.8395,251936.0
2023-06-15 13:55:00,10.78,10.8,10.78,10.79,44469.0,9.8395,9.8577,9.8395,9.8486,44469.0
2023-06-15 14:00:00,10.79,10.8,10.77,10.78,139822.0,9.8486,9.8577,9.8304,9.8395,139822.0
2023-06-15 14:05:00,10.78,10.79,10.77,10.78,87876.0,9.8395,9.8486,9.8304,9.8395,87876.0
2023-06-15 14:10:00,10.79,10.8,10.78,10.79,136699.0,9.8486,9.8577,9.8395,9.8486,136699.0
2023-06-15 14:15:00,10.79,10.8,10.79,10.79,187866.0,9.8486,9.8577,9.8486,9.8486,187866.0
2023-06-15 14:20:00,10.79,10.82,10.79,10.82,93691.0,9.8486,9.876,9.8486,9.876,93691.0
2023-06-15 14:25:00,10.82,10.83,10.81,10.83,141630.0,9.876,9.8851,9.8669,9.8851,141630.0
2023-06-15 14:30:00,10.83,10.84,10.8,10.82,302373.0,9.8851,9.8942,9.8577,9.876,302373.0
2023-06-15 14:35:00,10.81,10.83,10.8,10.8,100363.0,9.8669,9.8851,9.8577,9.8577,100363.0
2023-06-15 14:40:00,10.8,10.83,10.8,10.83,71619.0,9.8577,9.8851,9.8577,9.8851,71619.0
2023-06-15 14:45:00,10.83,10.83,10.81,10.83,110021.0,9.8851,9.8851,9.8669,9.8851,110021.0
2023-06-15 14:50:00,10.83,10.85,10.82,10.85,130743.0,9.8851,9.9034,9.876,9.9034,130743.0
2023-06-15 14:55:00,10.85,10.85,10.84,10.85,191025.0,9.9034,9.9034,9.8942,9.9034,191025.0
2023-06-15 15:00:00,10.85,10.85,10.83,10.84,237524.0,9.9034,9.9034,9.8851,9.8942,237524.0
2023-06-15 15:05:00,10.84,10.86,10.84,10.86,149991.0,9.8942,9.9125,9.8942,9.9125,149991.0
2023-06-15 15:10:00,10.85,10.88,10.84,10.88,153894.0,9.9034,9.9308,9.8942,9.9308,153894.0
2023-06-15 15:15:00,10.88,10.89,10.86,10.86,396420.0,9.9308,9.9399,9.9125,9.9125,396420.0
2023-06-15 15:20:00,10.86,10.88,10.86,10.88,151093.0,9.9125,9.9308,9.9125,9.9308,151093.0
2023-06-15 15:25:00,10.88,10.89,10.87,10.88,380821.0,9.9308,9.9399,9.9216,9.9308,380821.0
2023-06-15 15:30:00,10.89,10.9,10.87,10.89,209835.0,9.9399,9.949,9.9216,9.9399,209835.0
2023-06-15 15:35:00,10.9,10.9,10.87,10.9,213731.0,9.949,9.949,9.9216,9.949,213731.0
2023-06-15 15:40:00,10.89,10.92,10.89,10.92,168250.0,9.9399,9.9673,9.9399,9.9673,168250.0
2023-06-15 15:45:00,10.92,10.93,10.9,10.92,334717.0,9.9673,9.9764,9.949,9.9673,334717.0
2023-06-15 15:50:00,10.92,10.93,10.91,10.92,559114.0,9.9673,9.9764,9.9581,9.9673,559114.0
2023-06-15 15:55:00,10.92,10.92,10.89,10.9,822550.0,9.9673,9.9673,9.9399,9.949,822550.0
2023-06-16 09:30:00,10.91,10.94,10.84,10.9,1451992.0,9.9581,9.9855,9.8942,9.949,1451992.0
2023-06-16 09:35:00,10.9,10.92,10.79,10.85,181685.0,9.949,9.9673,9.8486,9.9034,181685.0
2023-06-16 09:40:00,10.85,10.88,10.79,10.8,132213.0,9.9034,9.9308,9.8486,9.8577,132213.0
2023-06-16 09:45:00,10.79,10.79,10.72,10.79,159215.0,9.8486,9.8486,9.7847,9.8486,159215.0
2023-06-16 09:50:00,10.78,10.81,10.74,10.75,130769.0,9.8395,9.8669,9.803,9.8121,130769.0
2023-06-16 09:55:00,10.76,10.78,10.73,10.76,162723.0,9.8212,9.8395,9.7938,9.8212,162723.0
2023-06-16 10:00:00,10.76,10.8,10.75,10.79,211701.0,9.8212,9.8577,9.8121,9.8486,211701.0
2023-06-16 10:05:00,10.79,10.81,10.77,10.8,166923.0,9.8486,9.8669,9.8304,9.8577,166923.0
2023-06-16 10:10:00,10.81,10.83,10.78,10.78,92315.0,9.8669,9.8851,9.8395,9.8395,92315.0
2023-06-16 10:15:00,10.78,10.83,10.78,10.8,117027.0,9.8395,9.8851,9.8395,9.8577,117027.0
2023-06-16 10:20:00,10.8,10.84,10.8,10.8,88364.0,9.8577,9.8942,9.8577,9.8577,88364.0
2023-06-16 10:25:00,10.8,10.82,10.79,10.81,68191.0,9.8577,9.876,9.8486,9.8669,68191.0
2023-06-16 10:30:00,10.81,10.82,10.79,10.8,88595.0,9.8669,9.876,9.8486,9.8577,88595.0
2023-06-16 10:35:00,10.8,10.82,10.79,10.79,101760.0,9.8577,9.876,9.8486,9.8486,101760.0
2023-06-16 10:40:00,10.79,10.8,10.76,10.77,125820.0,9.8486,9.8577,9.8212,9.8304,125820.0
2023-06-16 10:45:00,10.78,10.8,10.77,10.78,80826.0,9.8395,9.8577,9.8304,9.8395,80826.0
2023-06-16 10:50:00,10.78,10.82,10.78,10.82,101108.0,9.8395,9.876,9.8395,9.876,101108.0
2023-06-16 10:55:00,10.81,10.82,10.78,10.79,120566.0,9.8669,9.876,9.8395,9.8486,120566.0
2023-06-16 11:00:00,10.79,10.8,10.77,10.79,105405.0,9.8486,9.8577,9.8304,9.8486,105405.0
2023-06-16 11:05:00,10.79,10.81,10.75,10.8,116229.0,9.8486,9.8669,9.8121,9.8577,116229.0
2023-06-16 11:10:00,10.81,10.84,10.79,10.83,211945.0,9.8669,9.8942,9.8486,9.8851,211945.0
2023-06-16 11:15:00,10.83,10.84,10.8,10.8,99433.0,9.8851,9.8942,9.8577,9.8577,99433.0
2023-06-16 11:20:00,10.8,10.82,10.8,10.8,124407.0,9.8577,9.876,9.8577,9.8577,124407.0
2023-06-16 11:25:00,10.8,10.83,10.79,10.83,149486.0,9.8577,9.8851,9.8486,9.8851,149486.0
2023-06-16 11:30:00,10.83,10.84,10.81,10.83,173186.0,9.8851,9.8942,9.8669,9.8851,173186.0
2023-06-16 11:35:00,10.83,10.83,10.77,10.78,96027.0,9.8851,9.8851,9.8304,9.8395,96027.0
2023-06-16 11:40:00,10.78,10.82,10.77,10.82,79735.0,9.8395,9.876,9.8304,9.876,79735.0
2023-06-16 11:45:00,10.82,10.85,10.81,10.83,106556.0,9.876,9.9034,9.8669,9.8851,106556.0
2023-06-16 11:50:00,10.83,10.84,10.82,10.84,84274.0,9.8851,9.8942,9.876,9.8942,84274.0
2023-06-16 11:55:00,10.84,10.86,10.83,10.86,135732.0,9.8942,9.9125,9.8851,9.9125,135732.0
2023-06-16 12:00:00,10.86,10.88,10.84,10.87,115534.0,9.9125,9.9308,9.8942,9.9216,115534.0
2023-06-16 12:05:00,10.87,10.88,10.85,10.86,105652.0,9.9216,9.9308,9.9034,9.9125,105652.0
2023-06-16 12:10:00,10.87,10.88,10.86,10.87,80476.0,9.9216,9.9308,9.9125,9.9216,80476.0
2023-06-16 12:15:00,10.88,10.9,10.87,10.9,177379.0,9.9308,9.949,9.9216,9.949,177379.0
2023-06-16 12:20:00,10.9,10.91,10.88,10.91,125655.0,9.949,9.9581,9.9308,9.9581,125655.0
2023-06-16 12:25:00,10.91,10.91,10.89,10.9,108860.0,9.9581,9.9581,9.9399,9.949,108860.0
2023-06-16 12:30:00,10.9,10.91,10.89,10.91,69639.0,9.949,9.9581,9.9399,9.9581,69639.0
2023-06-16 12:35:00,10.91,10.91,10.9,10.91,24970.0,9.9581,9.9581,9.949,9.9581,24970.0
2023-06-16 12:40:00,10.91,10.92,10.9,10.92,84311.0,9.9581,9.9673,9.949,9.9673,84311.0
2023-06-16 12:45:00,10.92,10.94,10.91,10.93,84653.0,9.9673,9.9855,9.9581,9.9764,84653.0
2023-06-16 12:50:00,10.94,10.94,10.92,10.94,109980.0,9.9855,9.9855,9.9673,9.9855,109980.0
2023-06-16 12:55:00,10.94,10.97,10.93,10.96,591863.0,9.9855,10.0129,9.9764,10.0038,591863.0
2023-06-16 13:00:00,10.96,10.97,10.94,10.96,147855.0,10.0038,10.0129,9.9855,10.0038,147855.0
2023-06-16 13:05:00,10.96,10.97,10.93,10.95,257652.0,10.0038,10.0129,9.9764,9.9946,257652.0
2023-06-16 13:10:00,10.95,10.95,10.93,10.94,172338.0,9.9946,9.9946,9.9764,9.9855,172338.0
2023-06-16 13:15:00,10.94,10.94,10.91,10.93,168733.0,9.9855,9.9855,9.9581,9.9764,168733.0
2023-06-16 13:20:00,10.94,10.94,10.93,10.94,61783.0,9.9855,9.9855,9.9764,9.9855,61783.0
2023-06-16 13:25:00,10.93,10.94,10.93,10.94,22930.0,9.9764,9.9855,9.9764,9.9855,22930.0
2023-06-16 13:30:00,10.94,10.94,10.9,10.9,109250.0,9.9855,9.9855,9.949,9.949,109250.0
2023-06-16 13:35:00,10.91,10.91,10.83,10.85,284665.0,9.9581,9.9581,9.8851,9.9034,284665.0
2023-06-16 13:40:00,10.85,10.86,10.84,10.86,71374.0,9.9034,9.9125,9.8942,9.9125,71374.0
2023-06-16 13:45:00,10.86,10.88,10.85,10.86,81091.0,9.9125,9.9308,9.9034,9.9125,81091.0
2023-06-16 13:50:00,10.86,10.87,10.85,10.86,40795.0,9.9125,9.9216,9.9034,9.9125,40795.0
2023-06-16 13:55:00,10.87,10.87,10.84,10.84,122213.0,9.9216,9.9216,9.8942,9.8942,122213.0
2023-06-16 14:00:00,10.84,10.85,10.83,10.84,51799.0,9.8942,9.9034,9.8851,9.8942,51799.0
2023-06-16 14:05:00,10.84,10.88,10.83,10.88,126700.0,9.8942,9.9308,9.8851,9.9308,126700.0
2023-06-16 14:10:00,10.88,10.89,10.87,10.88,118065.0,9.9308,9.9399,9.9216,9.9308,118065.0
2023-06-16 14:15:00,10.88,10.9,10.87,10.88,138187.0,9.9308,9.949,9.9216,9.9308,138187.0
2023-06-16 14:20:00,10.88,10.89,10.88,10.88,83723.0,9.9308,9.9399,9.9308,9.9308,83723.0
2023-06-16 14:25:00,10.88,10.89,10.88,10.88,54444.0,9.9308,9.9399,9.9308,9.9308,54444.0
2023-06-16 14:30:00,10.88,10.89,10.86,10.88,129756.0,9.9308,9.9399,9.9125,9.9308,129756.0
2023-06-16 14:35:00,10.88,10.89,10.87,10.89,148523.0,9.9308,9.9399,9.9216,9.9399,148523.0
2023-06-16 14:40:00,10.88,10.89,10.88,10.88,52060.0,9.9308,9.9399,9.9308,9.9308,52060.0
2023-06-16 14:45:00,10.88,10.9,10.88,10.89,75767.0,9.9308,9.949,9.9308,9.9399,75767.0
2023-06-16 14:50:00,10.88,10.9,10.88,10.88,67225.0,9.9308,9.949,9.9308,9.9308,67225.0
2023-06-16 14:55:00,10.88,10.89,10.87,10.89,114165.0,9.9308,9.9399,9.9216,9.9399,114165.0
2023-06-16 15:00:00,10.88,10.9,10.87,10.89,89943.0,9.9308,9.949,9.9216,9.9399,89943.0
2023-06-16 15:05:00,10.89,10.9,10.87,10.88,63232.0,9.9399,9.949,9.9216,9.9308,63232.0
2023-06-16 15:10:00,10.88,10.88,10.87,10.87,81987.0,9.9308,9.9308,9.9216,9.9216,81987.0
2023-06-16 15:15:00,10.88,10.88,10.86,10.88,165465.0,9.9308,9.9308,9.9125,9.9308,165465.0
2023-06-16 15:20:00,10.88,10.9,10.87,10.88,125462.0,9.9308,9.949,9.9216,9.9308,125462.0
2023-06-16 15:25:00,10.88,10.89,10.88,10.88,105564.0,9.9308,9.9399,9.9308,9.9308,105564.0
2023-06-16 15:30:00,10.88,10.9,10.87,10.88,189762.0,9.9308,9.949,9.9216,9.9308,189762.0
2023-06-16 15:35:00,10.88,10.89,10.88,10.88,86387.0,9.9308,9.9399,9.9308,9.9308,86387.0
2023-06-16 15:40:00,10.88,10.89,10.88,10.89,102783.0,9.9308,9.9399,9.9308,9.9399,102783.0
2023-06-16 15:45:00,10.88,10.9,10.88,10.9,244309.0,9.9308,9.949,9.9308,9.949,244309.0
2023-06-16 15:50:00,10.9,10.92,10.87,10.91,808539.0,9.949,9.9673,9.9216,9.9581,808539.0
2023-06-16 15:55:00,10.91,10.94,10.9,10.91,1211853.0,9.9581,9.9855,9.949,9.9581,1211853.0
2023-06-20 09:30:00,10.85,10.87,10.73,10.75,215496.0,9.9034,9.9216,9.7938,9.8121,215496.0
2023-06-20 09:35:00,10.74,10.76,10.71,10.72,118139.0,9.803,9.8212,9.7756,9.7847,118139.0
2023-06-20 09:40:00,10.72,10.73,10.62,10.7,259099.0,9.7847,9.7938,9.6934,9.7665,259099.0
2023-06-20 09:45:00,10.7,10.7,10.65,10.68,103920.0,9.7665,9.7665,9.7208,9.7482,103920.0
2023-06-20 09:50:00,10.68,10.76,10.66,10.73,111821.0,9.7482,9.8212,9.7299,9.7938,111821.0
2023-06-20 09:55:00,10.74,10.78,10.71,10.77,118123.0,9.803,9.8395,9.7756,9.8304,118123.0
2023-06-20 10:00:00,10.77,10.77,10.73,10.74,155644.0,9.8304,9.8304,9.7938,9.803,155644.0
2023-06-20 10:05:00,10.74,10.78,10.73,10.76,117768.0,9.803,9.8395,9.7938,9.8212,117768.0
2023-06-20 10:10:00,10.76,10.78,10.73,10.74,86853.0,9.8212,9.8395,9.7938,9.803,86853.0
2023-06-20 10:15:00,10.74,10.76,10.7,10.71,107001.0,9.803,9.8212,9.7665,9.7756,107001.0
2023-06-20 10:20:00,10.71,10.73,10.69,10.7,98605.0,9.7756,9.7938,9.7573,9.7665,98605.0
2023-06-20 10:25:00,10.7,10.7,10.65,10.65,113155.0,9.7665,9.7665,9.7208,9.7208,113155.0
2023-06-20 10:30:00,10.66,10.67,10.62,10.67,290058.0,9.7299,9.7391,9.6934,9.7391,290058.0
2023-06-20 10:35:00,10.66,10.69,10.64,10.67,108759.0,9.7299,9.7573,9.7117,9.7391,108759.0
2023-06-20 10:40:00,10.67,10.68,10.64,10.64,83416.0,9.7391,9.7482,9.7117,9.7117,83416.0
2023-06-20 10:45:00,10.64,10.67,10.64,10.66,114108.0,9.7117,9.7391,9.7117,9.7299,114108.0
2023-06-20 10:50:00,10.65,10.68,10.64,10.68,195102.0,9.7208,9.7482,9.7117,9.7482,195102.0
2023-06-20 10:55:00,10.67,10.69,10.65,10.69,102804.0,9.7391,9.7573,9.7208,9.7573,102804.0
2023-06-20 11:00:00,10.69,10.71,10.68,10.69,107774.0,9.7573,9.7756,9.7482,9.7573,107774.0
2023-06-20 11:05:00,10.68,10.71,10.67,10.69,134675.0,9.7482,9.7756,9.7391,9.7573,134675.0
2023-06-20 11:10:00,10.69,10.7,10.67,10.69,75893.0,9.7573,9.7665,9.7391,9.7573,75893.0
2023-06-20 11:15:00,10.69,10.71,10.68,10.69,72367.0,9.7573,9.7756,9.7482,9.7573,72367.0
2023-06-20 11:20:00,10.68,10.69,10.66,10.66,30995.0,9.7482,9.7573,9.7299,9.7299,30995.0
2023-06-20 11:25:00,10.67,10.68,10.66,10.67,59313.0,9.7391,9.7482,9.7299,9.7391,59313.0
2023-06-20 11:30:00,10.66,10.7,10.65,10.7,76402.0,9.7299,9.7665,9.7208,9.7665,76402.0
2023-06-20 11:35:00,10.7,10.73,10.7,10.73,121510.0,9.7665,9.7938,9.7665,9.7938,121510.0
2023-06-20 11:40:00,10.73,10.73,10.69,10.7,50038.0,9.7938,9.7938,9.7573,9.7665,50038.0
2023-06-20 11:45:00,10.7,10.73,10.69,10.7,174634.0,9.7665,9.7938,9.7573,9.7665,174634.0
2023-06-20 11:50:00,10.7,10.72,10.69,10.71,73559.0,9.7665,9.7847,9.7573,9.7756,73559.0
2023-06-20 11:55:00,10.72,10.73,10.7,10.7,52260.0,9.7847,9.7938,9.7665,9.7665,52260.0
2023-06-20 12:00:00,10.71,10.71,10.68,10.69,24268.0,9.7756,9.7756,9.7482,9.7573,24268.0
2023-06-20 12:05:00,10.69,10.69,10.66,10.67,158404.0,9.7573,9.7573,9.7299,9.7391,158404.0
2023-06-20 12:10:00,10.67,10.7,10.66,10.69,72728.0,9.7391,9.7665,9.7299,9.7573,72728.0
2023-06-20 12:15:00,10.68,10.7,10.68,10.69,58612.0,9.7482,9.7665,9.7482,9.7573,58612.0
2023-06-20 12:20:00,10.69,10.71,10.68,10.7,44518.0,9.7573,9.7756,9.7482,9.7665,44518.0
2023-06-20 12:25:00,10.71,10.72,10.7,10.71,95570.0,9.7756,9.7847,9.7665,9.7756,95570.0
2023-06-20 12:30:00,10.71,10.71,10.69,10.7,48658.0,9.7756,9.7756,9.7573,9.7665,48658.0
2023-06-20 12:35:00,10.71,10.73,10.7,10.71,116782.0,9.7756,9.7938,9.7665,9.7756,116782.0
2023-06-20 12:40:00,10.72,10.74,10.71,10.72,51636.0,9.7847,9.803,9.7756,9.7847,51636.0
2023-06-20 12:45:00,10.73,10.75,10.72,10.74,129301.0,9.7938,9.8121,9.7847,9.803,129301.0
2023-06-20 12:50:00,10.74,10.74,10.72,10.72,65695.0,9.803,9.803,9.7847,9.7847,65695.0
2023-06-20 12:55:00,10.72,10.73,10.72,10.73,159828.0,9.7847,9.7938,9.7847,9.7938,159828.0
2023-06-20 13:00:00,10.73,10.74,10.71,10.72,230878.0,9.7938,9.803,9.7756,9.7847,230878.0
2023-06-20 13:05:00,10.72,10.72,10.69,10.7,73733.0,9.7847,9.7847,9.7573,9.7665,73733.0
2023-06-20 13:10:00,10.7,10.7,10.69,10.7,24774.0,9.7665,9.7665,9.7573,9.7665,24774.0
2023-06-20 13:15:00,10.7,10.72,10.69,10.71,113021.0,9.7665,9.7847,9.7573,9.7756,113021.0
2023-06-20 13:20:00,10.71,10.73,10.7,10.72,121253.0,9.7756,9.7938,9.7665,9.7847,121253.0
2023-06-20 13:25:00,10.72,10.73,10.69,10.7,88606.0,9.7847,9.7938,9.7573,9.7665,88606.0
2023-06-20 13:30:00,10.7,10.71,10.69,10.69,59631.0,9.7665,9.7756,9.7573,9.7573,59631.0
2023-06-20 13:35:00,10.69,10.7,10.67,10.68,90773.0,9.7573,9.7665,9.7391,9.7482,90773.0
2023-06-20 13:40:00,10.69,10.71,10.68,10.71,62805.0,9.7573,9.7756,9.7482,9.7756,62805.0
2023-06-20 13:45:00,10.71,10.73,10.7,10.72,83662.0,9.7756,9.7938,9.7665,9.7847,83662.0
2023-06-20 13:50:00,10.72,10.73,10.72,10.72,22040.0,9.7847,9.7938,9.7847,9.7847,22040.0
2023-06-20 13:55:00,10.73,10.74,10.71,10.73,109781.0,9.7938,9.803,9.7756,9.7938,109781.0
2023-06-20 14:00:00,10.74,10.74,10.72,10.72,33692.0,9.803,9.803,9.7847,9.7847,33692.0
2023-06-20 14:05:00,10.72,10.73,10.71,10.71,68184.0,9.7847,9.7938,9.7756,9.7756,68184.0
2023-06-20 14:10:00,10.71,10.73,10.71,10.72,107345.0,9.7756,9.7938,9.7756,9.7847,107345.0
2023-06-20 14:15:00,10.72,10.72,10.7,10.72,59194.0,9.7847,9.7847,9.7665,9.7847,59194.0
2023-06-20 14:20:00,10.72,10.74,10.71,10.72,87370.0,9.7847,9.803,9.7756,9.7847,87370.0
2023-06-20 14:25:00,10.73,10.74,10.72,10.74,31015.0,9.7938,9.803,9.7847,9.803,31015.0
2023-06-20 14:30:00,10.74,10.74,10.72,10.73,76650.0,9.803,9.803,9.7847,9.7938,76650.0
2023-06-20 14:35:00,10.73,10.73,10.71,10.72,84599.0,9.7938,9.7938,9.7756,9.7847,84599.0
2023-06-20 14:40:00,10.72,10.73,10.72,10.72,37303.0,9.7847,9.7938,9.7847,9.7847,37303.0
2023-06-20 14:45:00,10.72,10.75,10.72,10.75,105047.0,9.7847,9.8121,9.7847,9.8121,105047.0
2023-06-20 14:50:00,10.75,10.79,10.74,10.78,221539.0,9.8121,9.8486,9.803,9.8395,221539.0
2023-06-20 14:55:00,10.78,10.78,10.75,10.76,148255.0,9.8395,9.8395,9.8121,9.8212,148255.0
2023-06-20 15:00:00,10.75,10.79,10.75,10.77,236182.0,9.8121,9.8486,9.8121,9.8304,236182.0
2023-06-20 15:05:00,10.77,10.77,10.76,10.77,48229.0,9.8304,9.8304,9.8212,9.8304,48229.0
2023-06-20 15:10:00,10.77,10.77,10.76,10.77,43005.0,9.8304,9.8304,9.8212,9.8304,43005.0
2023-06-20 15:15:00,10.77,10.78,10.76,10.77,91848.0,9.8304,9.8395,9.8212,9.8304,91848.0
2023-06-20 15:20:00,10.77,10.77,10.76,10.77,120612.0,9.8304,9.8304,9.8212,9.8304,120612.0
2023-06-20 15:25:00,10.77,10.77,10.76,10.76,108119.0,9.8304,9.8304,9.8212,9.8212,108119.0
2023-06-20 15:30:00,10.76,10.77,10.75,10.76,84087.0,9.8212,9.8304,9.8121,9.8212,84087.0
2023-06-20 15:35:00,10.75,10.76,10.75,10.76,95910.0,9.8121,9.8212,9.8121,9.8212,95910.0
2023-06-20 15:40:00,10.76,10.76,10.75,10.76,180644.0,9.8212,9.8212,9.8121,9.8212,180644.0
2023-06-20 15:45:00,10.75,10.76,10.74,10.75,406731.0,9.8121,9.8212,9.803,9.8121,406731.0
2023-06-20 15:50:00,10.74,10.75,10.73,10.74,474728.0,9.803,9.8121,9.7938,9.803,474728.0
2023-06-20 15:55:00,10.74,10.74,10.72,10.72,688836.0,9.803,9.803,9.7847,9.7847,688836.0
2023-06-21 09:30:00,10.7,10.73,10.67,10.68,169938.0,9.7665,9.7938,9.7391,9.7482,169938.0
2023-06-21 09:35:00,10.68,10.71,10.65,10.66,117450.0,9.7482,9.7756,9.7208,9.7299,117450.0
2023-06-21 09:40:00,10.67,10.69,10.61,10.68,148987.0,9.7391,9.7573,9.6843,9.7482,148987.0
2023-06-21 09:45:00,10.67,10.76,10.66,10.75,222769.0,9.7391,9.8212,9.7299,9.8121,222769.0
2023-06-21 09:50:00,10.75,10.76,10.72,10.75,88975.0,9.8121,9.8212,9.7847,9.8121,88975.0
2023-06-21 09:55:00,10.74,10.76,10.69,10.71,69295.0,9.803,9.8212,9.7573,9.7756,69295.0
2023-06-21 10:00:00,10.71,10.73,10.67,10.68,73004.0,9.7756,9.7938,9.7391,9.7482,73004.0
2023-06-21 10:05:00,10.68,10.71,10.65,10.68,125567.0,9.7482,9.7756,9.7208,9.7482,125567.0
2023-06-21 10:10:00,10.67,10.7,10.66,10.69,76838.0,9.7391,9.7665,9.7299,9.7573,76838.0
2023-06-21 10:15:00,10.69,10.71,10.68,10.68,66530.0,9.7573,9.7756,9.7482,9.7482,66530.0
2023-06-21 10:20:00,10.68,10.71,10.67,10.68,94131.0,9.7482,9.7756,9.7391,9.7482,94131.0
2023-06-21 10:25:00,10.68,10.7,10.66,10.69,97759.0,9.7482,9.7665,9.7299,9.7573,97759.0
2023-06-21 10:30:00,10.69,10.7,10.67,10.7,98856.0,9.7573,9.7665,9.7391,9.7665,98856.0
2023-06-21 10:35:00,10.69,10.72,10.69,10.71,73525.0,9.7573,9.7847,9.7573,9.7756,73525.0
2023-06-21 10:40:00,10.71,10.74,10.68,10.69,104493.0,9.7756,9.803,9.7482,9.7573,104493.0
2023-06-21 10:45:00,10.68,10.7,10.68,10.69,98740.0,9.7482,9.7665,9.7482,9.7573,98740.0
2023-06-21 10:50:00,10.68,10.69,10.66,10.68,134987.0,9.7482,9.7573,9.7299,9.7482,134987.0
2023-06-21 10:55:00,10.68,10.72,10.68,10.71,95977.0,9.7482,9.7847,9.7482,9.7756,95977.0
2023-06-21 11:00:00,10.72,10.73,10.7,10.71,119930.0,9.7847,9.7938,9.7665,9.7756,119930.0
2023-06-21 11:05:00,10.71,10.71,10.68,10.69,40472.0,9.7756,9.7756,9.7482,9.7573,40472.0
2023-06-21 11:10:00,10.69,10.7,10.68,10.7,163310.0,9.7573,9.7665,9.7482,9.7665,163310.0
2023-06-21 11:15:00,10.7,10.7,10.67,10.68,61690.0,9.7665,9.7665,9.7391,9.7482,61690.0
2023-06-21 11:20:00,10.67,10.71,10.66,10.69,133476.0,9.7391,9.7756,9.7299,9.7573,133476.0
2023-06-21 11:25:00,10.69,10.72,10.68,10.71,73423.0,9.7573,9.7847,9.7482,9.7756,73423.0
2023-06-21 11:30:00,10.71,10.71,10.68,10.7,352973.0,9.7756,9.7756,9.7482,9.7665,352973.0
2023-06-21 11:35:00,10.7,10.73,10.69,10.71,315741.0,9.7665,9.7938,9.7573,9.7756,315741.0
2023-06-21 11:40:00,10.71,10.72,10.7,10.7,45609.0,9.7756,9.7847,9.7665,9.7665,45609.0
2023-06-21 11:45:00,10.7,10.71,10.67,10.68,109389.0,9.7665,9.7756,9.7391,9.7482,109389.0
2023-06-21 11:50:00,10.68,10.69,10.67,10.69,136588.0,9.7482,9.7573,9.7391,9.7573,136588.0
2023-06-21 11:55:00,10.68,10.7,10.68,10.68,61984.0,9.7482,9.7665,9.7482,9.7482,61984.0
2023-06-21 12:00:00,10.68,10.7,10.68,10.69,103339.0,9.7482,9.7665,9.7482,9.7573,103339.0
2023-06-21 12:05:00,10.69,10.71,10.68,10.7,119869.0,9.7573,9.7756,9.7482,9.7665,119869.0
2023-06-21 12:10:00,10.7,10.71,10.68,10.69,79075.0,9.7665,9.7756,9.7482,9.7573,79075.0
2023-06-21 12:15:00,10.69,10.7,10.68,10.69,194732.0,9.7573,9.7665,9.7482,9.7573,194732.0
2023-06-21 12:20:00,10.68,10.71,10.67,10.71,151265.0,9.7482,9.7756,9.7391,9.7756,151265.0
2023-06-21 12:25:00,10.7,10.71,10.68,10.7,66710.0,9.7665,9.7756,9.7482,9.7665,66710.0
2023-06-21 12:30:00,10.7,10.71,10.69,10.7,72964.0,9.7665,9.7756,9.7573,9.7665,72964.0
2023-06-21 12:35:00,10.69,10.7,10.68,10.69,44613.0,9.7573,9.7665,9.7482,9.7573,44613.0
2023-06-21 12:40:00,10.69,10.69,10.66,10.67,71670.0,9.7573,9.7573,9.7299,9.7391,71670.0
2023-06-21 12:45:00,10.67,10.67,10.64,10.64,47266.0,9.7391,9.7391,9.7117,9.7117,47266.0
2023-06-21 12:50:00,10.65,10.67,10.64,10.65,99752.0,9.7208,9.7391,9.7117,9.7208,99752.0
2023-06-21 12:55:00,10.65,10.66,10.63,10.63,43315.0,9.7208,9.7299,9.7026,9.7026,43315.0
2023-06-21 13:00:00,10.63,10.64,10.62,10.63,48754.0,9.7026,9.7117,9.6934,9.7026,48754.0
2023-06-21 13:05:00,10.63,10.63,10.62,10.63,42006.0,9.7026,9.7026,9.6934,9.7026,42006.0
2023-06-21 13:10:00,10.63,10.64,10.61,10.63,148954.0,9.7026,9.7117,9.6843,9.7026,148954.0
2023-06-21 13:15:00,10.62,10.64,10.62,10.63,54840.0,9.6934,9.7117,9.6934,9.7026,54840.0
2023-06-21 13:20:00,10.63,10.65,10.62,10.64,47713.0,9.7026,9.7208,9.6934,9.7117,47713.0
2023-06-21 13:25:00,10.65,10.66,10.63,10.65,71589.0,9.7208,9.7299,9.7026,9.7208,71589.0
2023-06-21 13:30:00,10.66,10.67,10.65,10.67,38345.0,9.7299,9.7391,9.7208,9.7391,38345.0
2023-06-21 13:35:00,10.66,10.68,10.66,10.68,43373.0,9.7299,9.7482,9.7299,9.7482,43373.0
2023-06-21 13:40:00,10.68,10.69,10.67,10.68,54684.0,9.7482,9.7573,9.7391,9.7482,54684.0
2023-06-21 13:45:00,10.68,10.69,10.67,10.69,28530.0,9.7482,9.7573,9.7391,9.7573,28530.0
2023-06-21 13:50:00,10.69,10.69,10.67,10.69,84362.0,9.7573,9.7573,9.7391,9.7573,84362.0
2023-06-21 13:55:00,10.69,10.69,10.67,10.69,73419.0,9.7573,9.7573,9.7391,9.7573,73419.0
2023-06-21 14:00:00,10.69,10.7,10.68,10.7,36211.0,9.7573,9.7665,9.7482,9.7665,36211.0
2023-06-21 14:05:00,10.7,10.7,10.69,10.7,31354.0,9.7665,9.7665,9.7573,9.7665,31354.0
2023-06-21 14:10:00,10.69,10.7,10.69,10.7,24949.0,9.7573,9.7665,9.7573,9.7665,24949.0
2023-06-21 14:15:00,10.7,10.7,10.68,10.7,88299.0,9.7665,9.7665,9.7482,9.7665,88299.0
2023-06-21 14:20:00,10.71,10.72,10.7,10.71,39623.0,9.7756,9.7847,9.7665,9.7756,39623.0
2023-06-21 14:25:00,10.71,10.72,10.71,10.71,16921.0,9.7756,9.7847,9.7756,9.7756,16921.0
2023-06-21 14:30:00,10.71,10.72,10.71,10.71,45554.0,9.7756,9.7847,9.7756,9.7756,45554.0
2023-06-21 14:35:00,10.71,10.72,10.71,10.71,27952.0,9.7756,9.7847,9.7756,9.7756,27952.0
2023-06-21 14:40:00,10.72,10.72,10.71,10.72,26460.0,9.7847,9.7847,9.7756,9.7847,26460.0
2023-06-21 14:45:00,10.72,10.72,10.71,10.71,26426.0,9.7847,9.7847,9.7756,9.7756,26426.0
2023-06-21 14:50:00,10.71,10.72,10.71,10.71,29019.0,9.7756,9.7847,9.7756,9.7756,29019.0
2023-06-21 14:55:00,10.71,10.72,10.7,10.71,86965.0,9.7756,9.7847,9.7665,9.7756,86965.0
2023-06-21 15:00:00,10.7,10.71,10.68,10.69,193793.0,9.7665,9.7756,9.7482,9.7573,193793.0
2023-06-21 15:05:00,10.68,10.7,10.67,10.69,119328.0,9.7482,9.7665,9.7391,9.7573,119328.0
2023-06-21 15:10:00,10.68,10.71,10.68,10.71,62269.0,9.7482,9.7756,9.7482,9.7756,62269.0
2023-06-21 15:15:00,10.7,10.71,10.69,10.71,63248.0,9.7665,9.7756,9.7573,9.7756,63248.0
2023-06-21 15:20:00,10.71,10.71,10.69,10.69,78276.0,9.7756,9.7756,9.7573,9.7573,78276.0
2023-06-21 15:25:00,10.7,10.7,10.69,10.69,46448.0,9.7665,9.7665,9.7573,9.7573,46448.0
2023-06-21 15:30:00,10.69,10.7,10.68,10.68,117558.0,9.7573,9.7665,9.7482,9.7482,117558.0
2023-06-21 15:35:00,10.68,10.69,10.66,10.67,166806.0,9.7482,9.7573,9.7299,9.7391,166806.0
2023-06-21 15:40:00,10.67,10.69,10.66,10.68,139189.0,9.7391,9.7573,9.7299,9.7482,139189.0
2023-06-21 15:45:00,10.68,10.7,10.68,10.7,146247.0,9.7482,9.7665,9.7482,9.7665,146247.0
2023-06-21 15:50:00,10.7,10.7,10.67,10.67,234726.0,9.7665,9.7665,9.7391,9.7391,234726.0
2023-06-21 15:55:00,10.67,10.68,10.64,10.65,586568.0,9.7391,9.7482,9.7117,9.7208,586568.0
2023-06-22 09:30:00,10.63,10.63,10.48,10.5,289463.0,9.7026,9.7026,9.5657,9.5839,289463.0
2023-06-22 09:35:00,10.51,10.53,10.46,10.52,135591.0,9.593,9.6113,9.5474,9.6022,135591.0
2023-06-22 09:40:00,10.51,10.52,10.43,10.47,161268.0,9.593,9.6022,9.52,9.5565,161268.0
2023-06-22 09:45:00,10.48,10.48,10.41,10.45,152368.0,9.5657,9.5657,9.5018,9.5383,152368.0
2023-06-22 09:50:00,10.44,10.51,10.43,10.47,167152.0,9.5291,9.593,9.52,9.5565,167152.0
2023-06-22 09:55:00,10.47,10.49,10.44,10.45,98960.0,9.5565,9.5748,9.5291,9.5383,98960.0
2023-06-22 10:00:00,10.45,10.46,10.42,10.44,262903.0,9.5383,9.5474,9.5109,9.5291,262903.0
2023-06-22 10:05:00,10.44,10.46,10.41,10.43,118412.0,9.5291,9.5474,9.5018,9.52,118412.0
2023-06-22 10:10:00,10.42,10.45,10.42,10.44,186513.0,9.5109,9.5383,9.5109,9.5291,186513.0
2023-06-22 10:15:00,10.44,10.48,10.43,10.45,98540.0,9.5291,9.5657,9.52,9.5383,98540.0
2023-06-22 10:20:00,10.45,10.45,10.42,10.44,90728.0,9.5383,9.5383,9.5109,9.5291,90728.0
2023-06-22 10:25:00,10.44,10.46,10.43,10.46,159180.0,9.5291,9.5474,9.52,9.5474,159180.0
2023-06-22 10:30:00,10.46,10.48,10.45,10.45,189954.0,9.5474,9.5657,9.5383,9.5383,189954.0
2023-06-22 10:35:00,10.46,10.46,10.43,10.43,151427.0,9.5474,9.5474,9.52,9.52,151427.0
2023-06-22 10:40:00,10.43,10.44,10.39,10.41,165782.0,9.52,9.5291,9.4835,9.5018,165782.0
2023-06-22 10:45:00,10.4,10.44,10.39,10.42,527578.0,9.4926,9.5291,9.4835,9.5109,527578.0
2023-06-22 10:50:00,10.42,10.43,10.38,10.38,222406.0,9.5109,9.52,9.4744,9.4744,222406.0
2023-06-22 10:55:00,10.38,10.4,10.35,10.38,237847.0,9.4744,9.4926,9.447,9.4744,237847.0
2023-06-22 11:00:00,10.38,10.39,10.35,10.36,67485.0,9.4744,9.4835,9.447,9.4561,67485.0
2023-06-22 11:05:00,10.35,10.37,10.34,10.34,429018.0,9.447,9.4653,9.4379,9.4379,429018.0
2023-06-22 11:10:00,10.34,10.35,10.28,10.28,262120.0,9.4379,9.447,9.3831,9.3831,262120.0
2023-06-22 11:15:00,10.29,10.3,10.26,10.3,224716.0,9.3922,9.4014,9.3648,9.4014,224716.0
2023-06-22 11:20:00,10.3,10.33,10.28,10.28,353553.0,9.4014,9.4287,9.3831,9.3831,353553.0
2023-06-22 11:25:00,10.28,10.36,10.28,10.35,442192.0,9.3831,9.4561,9.3831,9.447,442192.0
2023-06-22 11:30:00,10.35,10.36,10.32,10.33,287634.0,9.447,9.4561,9.4196,9.4287,287634.0
2023-06-22 11:35:00,10.33,10.35,10.31,10.32,251266.0,9.4287,9.447,9.4105,9.4196,251266.0
2023-06-22 11:40:00,10.32,10.34,10.31,10.32,99122.0,9.4196,9.4379,9.4105,9.4196,99122.0
2023-06-22 11:45:00,10.33,10.35,10.31,10.34,171118.0,9.4287,9.447,9.4105,9.4379,171118.0
2023-06-22 11:50:00,10.33,10.35,10.33,10.34,144243.0,9.4287,9.447,9.4287,9.4379,144243.0
2023-06-22 11:55:00,10.34,10.36,10.33,10.36,120890.0,9.4379,9.4561,9.4287,9.4561,120890.0
2023-06-22 12:00:00,10.36,10.37,10.34,10.36,203736.0,9.4561,9.4653,9.4379,9.4561,203736.0
2023-06-22 12:05:00,10.36,10.38,10.35,10.38,138794.0,9.4561,9.4744,9.447,9.4744,138794.0
2023-06-22 12:10:00,10.38,10.38,10.34,10.35,166455.0,9.4744,9.4744,9.4379,9.447,166455.0
2023-06-22 12:15:00,10.35,10.36,10.3,10.31,361407.0,9.447,9.4561,9.4014,9.4105,361407.0
2023-06-22 12:20:00,10.31,10.33,10.31,10.33,79169.0,9.4105,9.4287,9.4105,9.4287,79169.0
2023-06-22 12:25:00,10.33,10.37,10.32,10.37,141458.0,9.4287,9.4653,9.4196,9.4653,141458.0
2023-06-22 12:30:00,10.37,10.38,10.35,10.36,116322.0,9.4653,9.4744,9.447,9.4561,116322.0
2023-06-22 12:35:00,10.36,10.37,10.35,10.36,69557.0,9.4561,9.4653,9.447,9.4561,69557.0
2023-06-22 12:40:00,10.36,10.38,10.34,10.36,169993.0,9.4561,9.4744,9.4379,9.4561,169993.0
2023-06-22 12:45:00,10.36,10.37,10.34,10.35,58847.0,9.4561,9.4653,9.4379,9.447,58847.0
2023-06-22 12:50:00,10.35,10.36,10.34,10.35,44203.0,9.447,9.4561,9.4379,9.447,44203.0
2023-06-22 12:55:00,10.35,10.37,10.34,10.36,128920.0,9.447,9.4653,9.4379,9.4561,128920.0
2023-06-22 13:00:00,10.36,10.37,10.34,10.36,73881.0,9.4561,9.4653,9.4379,9.4561,73881.0
2023-06-22 13:05:00,10.36,10.37,10.35,10.35,126309.0,9.4561,9.4653,9.447,9.447,126309.0
2023-06-22 13:10:00,10.36,10.37,10.35,10.36,66335.0,9.4561,9.4653,9.447,9.4561,66335.0
2023-06-22 13:15:00,10.35,10.38,10.35,10.37,116770.0,9.447,9.4744,9.447,9.4653,116770.0
2023-06-22 13:20:00,10.37,10.38,10.36,10.38,45200.0,9.4653,9.4744,9.4561,9.4744,45200.0
2023-06-22 13:25:00,10.38,10.39,10.37,10.38,84010.0,9.4744,9.4835,9.4653,9.4744,84010.0
2023-06-22 13:30:00,10.37,10.38,10.36,10.36,36605.0,9.4653,9.4744,9.4561,9.4561,36605.0
2023-06-22 13:35:00,10.37,10.37,10.35,10.36,29323.0,9.4653,9.4653,9.447,9.4561,29323.0
2023-06-22 13:40:00,10.35,10.37,10.35,10.37,136018.0,9.447,9.4653,9.447,9.4653,136018.0
2023-06-22 13:45:00,10.36,10.38,10.36,10.37,52113.0,9.4561,9.4744,9.4561,9.4653,52113.0
2023-06-22 13:50:00,10.38,10.38,10.36,10.37,42175.0,9.4744,9.4744,9.4561,9.4653,42175.0
2023-06-22 13:55:00,10.37,10.37,10.36,10.37,24361.0,9.4653,9.4653,9.4561,9.4653,24361.0
2023-06-22 14:00:00,10.37,10.37,10.36,10.37,38124.0,9.4653,9.4653,9.4561,9.4653,38124.0
2023-06-22 14:05:00,10.37,10.37,10.35,10.36,64444.0,9.4653,9.4653,9.447,9.4561,64444.0
2023-06-22 14:10:00,10.35,10.36,10.35,10.36,23835.0,9.447,9.4561,9.447,9.4561,23835.0
2023-06-22 14:15:00,10.35,10.37,10.35,10.36,151066.0,9.447,9.4653,9.447,9.4561,151066.0
2023-06-22 14:20:00,10.35,10.37,10.34,10.37,99893.0,9.447,9.4653,9.4379,9.4653,99893.0
2023-06-22 14:25:00,10.37,10.39,10.36,10.38,45194.0,9.4653,9.4835,9.4561,9.4744,45194.0
2023-06-22 14:30:00,10.38,10.4,10.38,10.38,55368.0,9.4744,9.4926,9.4744,9.4744,55368.0
2023-06-22 14:35:00,10.38,10.4,10.38,10.39,84157.0,9.4744,9.4926,9.4744,9.4835,84157.0
2023-06-22 14:40:00,10.39,10.4,10.38,10.38,29965.0,9.4835,9.4926,9.4744,9.4744,29965.0
2023-06-22 14:45:00,10.38,10.39,10.38,10.38,34927.0,9.4744,9.4835,9.4744,9.4744,34927.0
2023-06-22 14:50:00,10.38,10.39,10.38,10.38,20334.0,9.4744,9.4835,9.4744,9.4744,20334.0
2023-06-22 14:55:00,10.38,10.39,10.36,10.36,396778.0,9.4744,9.4835,9.4561,9.4561,396778.0
2023-06-22 15:00:00,10.36,10.37,10.36,10.36,22608.0,9.4561,9.4653,9.4561,9.4561,22608.0
2023-06-22 15:05:00,10.36,10.37,10.35,10.35,120436.0,9.4561,9.4653,9.447,9.447,120436.0
2023-06-22 15:10:00,10.35,10.36,10.33,10.34,89258.0,9.447,9.4561,9.4287,9.4379,89258.0
2023-06-22 15:15:00,10.34,10.35,10.33,10.34,46420.0,9.4379,9.447,9.4287,9.4379,46420.0
2023-06-22 15:20:00,10.33,10.34,10.31,10.32,110917.0,9.4287,9.4379,9.4105,9.4196,110917.0
2023-06-22 15:25:00,10.32,10.33,10.3,10.3,51358.0,9.4196,9.4287,9.4014,9.4014,51358.0
2023-06-22 15:30:00,10.3,10.31,10.29,10.29,53364.0,9.4014,9.4105,9.3922,9.3922,53364.0
2023-06-22 15:35:00,10.29,10.3,10.29,10.3,116111.0,9.3922,9.4014,9.3922,9.4014,116111.0
2023-06-22 15:40:00,10.3,10.31,10.29,10.3,179692.0,9.4014,9.4105,9.3922,9.4014,179692.0
2023-06-22 15:45:00,10.3,10.31,10.29,10.29,187492.0,9.4014,9.4105,9.3922,9.3922,187492.0
2023-06-22 15:50:00,10.29,10.3,10.28,10.29,270783.0,9.3922,9.4014,9.3831,9.3922,270783.0
2023-06-22 15:55:00,10.29,10.31,10.29,10.31,474703.0,9.3922,9.4105,9.3922,9.4105,474703.0
2023-06-23 09:30:00,10.19,10.22,10.12,10.17,228927.0,9.301,9.3283,9.2371,9.2827,228927.0
2023-06-23 09:35:00,10.17,10.23,10.17,10.21,88483.0,9.2827,9.3375,9.2827,9.3192,88483.0
2023-06-23 09:40:00,10.21,10.28,10.19,10.25,60135.0,9.3192,9.3831,9.301,9.3557,60135.0
2023-06-23 09:45:00,10.26,10.26,10.19,10.23,87486.0,9.3648,9.3648,9.301,9.3375,87486.0
2023-06-23 09:50:00,10.22,10.27,10.21,10.25,93797.0,9.3283,9.374,9.3192,9.3557,93797.0
2023-06-23 09:55:00,10.25,10.26,10.23,10.25,67733.0,9.3557,9.3648,9.3375,9.3557,67733.0
2023-06-23 10:00:00,10.25,10.28,10.24,10.25,125177.0,9.3557,9.3831,9.3466,9.3557,125177.0
2023-06-23 10:05:00,10.25,10.26,10.23,10.23,82709.0,9.3557,9.3648,9.3375,9.3375,82709.0
2023-06-23 10:10:00,10.24,10.24,10.19,10.2,101838.0,9.3466,9.3466,9.301,9.3101,101838.0
2023-06-23 10:15:00,10.21,10.24,10.2,10.2,77246.0,9.3192,9.3466,9.3101,9.3101,77246.0
2023-06-23 10:20:00,10.21,10.23,10.19,10.22,52201.0,9.3192,9.3375,9.301,9.3283,52201.0
2023-06-23 10:25:00,10.22,10.23,10.19,10.19,24711.0,9.3283,9.3375,9.301,9.301,24711.0
2023-06-23 10:30:00,10.2,10.22,10.19,10.19,104575.0,9.3101,9.3283,9.301,9.301,104575.0
2023-06-23 10:35:00,10.2,10.24,10.19,10.21,191337.0,9.3101,9.3466,9.301,9.3192,191337.0
2023-06-23 10:40:00,10.21,10.22,10.19,10.21,68412.0,9.3192,9.3283,9.301,9.3192,68412.0
2023-06-23 10:45:00,10.2,10.21,10.18,10.2,33333.0,9.3101,9.3192,9.2918,9.3101,33333.0
2023-06-23 10:50:00,10.2,10.21,10.19,10.2,95367.0,9.3101,9.3192,9.301,9.3101,95367.0
2023-06-23 10:55:00,10.19,10.22,10.18,10.21,65236.0,9.301,9.3283,9.2918,9.3192,65236.0
2023-06-23 11:00:00,10.21,10.23,10.2,10.21,136777.0,9.3192,9.3375,9.3101,9.3192,136777.0
2023-06-23 11:05:00,10.21,10.22,10.18,10.19,42332.0,9.3192,9.3283,9.2918,9.301,42332.0
2023-06-23 11:10:00,10.19,10.21,10.16,10.2,146512.0,9.301,9.3192,9.2736,9.3101,146512.0
2023-06-23 11:15:00,10.2,10.22,10.19,10.21,77392.0,9.3101,9.3283,9.301,9.3192,77392.0
2023-06-23 11:20:00,10.21,10.22,10.18,10.2,60689.0,9.3192,9.3283,9.2918,9.3101,60689.0
2023-06-23 11:25:00,10.2,10.23,10.19,10.22,71788.0,9.3101,9.3375,9.301,9.3283,71788.0
2023-06-23 11:30:00,10.22,10.24,10.21,10.22,89300.0,9.3283,9.3466,9.3192,9.3283,89300.0
2023-06-23 11:35:00,10.22,10.24,10.21,10.22,136774.0,9.3283,9.3466,9.3192,9.3283,136774.0
2023-06-23 11:40:00,10.22,10.23,10.2,10.22,54368.0,9.3283,9.3375,9.3101,9.3283,54368.0
2023-06-23 11:45:00,10.22,10.23,10.2,10.22,40171.0,9.3283,9.3375,9.3101,9.3283,40171.0
2023-06-23 11:50:00,10.22,10.23,10.21,10.22,94188.0,9.3283,9.3375,9.3192,9.3283,94188.0
2023-06-23 11:55:00,10.22,10.24,10.21,10.24,68691.0,9.3283,9.3466,9.3192,9.3466,68691.0
2023-06-23 12:00:00,10.23,10.24,10.21,10.21,96516.0,9.3375,9.3466,9.3192,9.3192,96516.0
2023-06-23 12:05:00,10.21,10.22,10.19,10.2,524720.0,9.3192,9.3283,9.301,9.3101,524720.0
2023-06-23 12:10:00,10.2,10.21,10.18,10.2,349399.0,9.3101,9.3192,9.2918,9.3101,349399.0
2023-06-23 12:15:00,10.2,10.21,10.18,10.21,129710.0,9.3101,9.3192,9.2918,9.3192,129710.0
2023-06-23 12:20:00,10.21,10.24,10.2,10.22,48090.0,9.3192,9.3466,9.3101,9.3283,48090.0
2023-06-23 12:25:00,10.22,10.24,10.22,10.22,90400.0,9.3283,9.3466,9.3283,9.3283,90400.0
2023-06-23 12:30:00,10.22,10.25,10.22,10.23,81128.0,9.3283,9.3557,9.3283,9.3375,81128.0
2023-06-23 12:35:00,10.23,10.24,10.21,10.22,100744.0,9.3375,9.3466,9.3192,9.3283,100744.0
2023-06-23 12:40:00,10.22,10.24,10.21,10.23,150616.0,9.3283,9.3466,9.3192,9.3375,150616.0
2023-06-23 12:45:00,10.24,10.25,10.23,10.24,51378.0,9.3466,9.3557,9.3375,9.3466,51378.0
2023-06-23 12:50:00,10.24,10.24,10.21,10.21,37168.0,9.3466,9.3466,9.3192,9.3192,37168.0
2023-06-23 12:55:00,10.21,10.22,10.2,10.21,153747.0,9.3192,9.3283,9.3101,9.3192,153747.0
2023-06-23 13:00:00,10.21,10.22,10.2,10.2,219765.0,9.3192,9.3283,9.3101,9.3101,219765.0
2023-06-23 13:05:00,10.21,10.22,10.2,10.21,210879.0,9.3192,9.3283,9.3101,9.3192,210879.0
2023-06-23 13:10:00,10.21,10.21,10.2,10.21,29964.0,9.3192,9.3192,9.3101,9.3192,29964.0
2023-06-23 13:15:00,10.21,10.23,10.2,10.22,176111.0,9.3192,9.3375,9.3101,9.3283,176111.0
2023-06-23 13:20:00,10.22,10.23,10.22,10.22,33522.0,9.3283,9.3375,9.3283,9.3283,33522.0
2023-06-23 13:25:00,10.23,10.24,10.22,10.24,42003.0,9.3375,9.3466,9.3283,9.3466,42003.0
2023-06-23 13:30:00,10.24,10.25,10.23,10.23,50899.0,9.3466,9.3557,9.3375,9.3375,50899.0
2023-06-23 13:35:00,10.24,10.25,10.23,10.25,76869.0,9.3466,9.3557,9.3375,9.3557,76869.0
2023-06-23 13:40:00,10.25,10.26,10.24,10.25,42688.0,9.3557,9.3648,9.3466,9.3557,42688.0
2023-06-23 13:45:00,10.25,10.25,10.23,10.23,40083.0,9.3557,9.3557,9.3375,9.3375,40083.0
2023-06-23 13:50:00,10.23,10.24,10.22,10.24,58448.0,9.3375,9.3466,9.3283,9.3466,58448.0
2023-06-23 13:55:00,10.24,10.25,10.23,10.23,35101.0,9.3466,9.3557,9.3375,9.3375,35101.0
2023-06-23 14:00:00,10.24,10.24,10.21,10.21,44731.0,9.3466,9.3466,9.3192,9.3192,44731.0
2023-06-23 14:05:00,10.21,10.22,10.2,10.2,87316.0,9.3192,9.3283,9.3101,9.3101,87316.0
2023-06-23 14:10:00,10.2,10.21,10.19,10.2,79231.0,9.3101,9.3192,9.301,9.3101,79231.0
2023-06-23 14:15:00,10.19,10.2,10.18,10.2,84073.0,9.301,9.3101,9.2918,9.3101,84073.0
2023-06-23 14:20:00,10.2,10.21,10.19,10.19,120021.0,9.3101,9.3192,9.301,9.301,120021.0
2023-06-23 14:25:00,10.19,10.2,10.18,10.18,40538.0,9.301,9.3101,9.2918,9.2918,40538.0
2023-06-23 14:30:00,10.19,10.19,10.18,10.19,50468.0,9.301,9.301,9.2918,9.301,50468.0
2023-06-23 14:35:00,10.19,10.19,10.18,10.18,21278.0,9.301,9.301,9.2918,9.2918,21278.0
2023-06-23 14:40:00,10.18,10.2,10.17,10.18,136428.0,9.2918,9.3101,9.2827,9.2918,136428.0
2023-06-23 14:45:00,10.19,10.2,10.18,10.2,46723.0,9.301,9.3101,9.2918,9.3101,46723.0
2023-06-23 14:50:00,10.2,10.21,10.19,10.19,104633.0,9.3101,9.3192,9.301,9.301,104633.0
2023-06-23 14:55:00,10.2,10.2,10.19,10.19,13965.0,9.3101,9.3101,9.301,9.301,13965.0
2023-06-23 15:00:00,10.19,10.2,10.17,10.18,213598.0,9.301,9.3101,9.2827,9.2918,213598.0
2023-06-23 15:05:00,10.17,10.19,10.17,10.18,259247.0,9.2827,9.301,9.2827,9.2918,259247.0
2023-06-23 15:10:00,10.18,10.19,10.18,10.19,49448.0,9.2918,9.301,9.2918,9.301,49448.0
2023-06-23 15:15:00,10.19,10.21,10.18,10.21,91768.0,9.301,9.3192,9.2918,9.3192,91768.0
2023-06-23 15:20:00,10.21,10.21,10.19,10.2,117120.0,9.3192,9.3192,9.301,9.3101,117120.0
2023-06-23 15:25:00,10.21,10.22,10.2,10.21,91141.0,9.3192,9.3283,9.3101,9.3192,91141.0
2023-06-23 15:30:00,10.21,10.22,10.2,10.21,90434.0,9.3192,9.3283,9.3101,9.3192,90434.0
2023-06-23 15:35:00,10.21,10.22,10.2,10.2,118199.0,9.3192,9.3283,9.3101,9.3101,118199.0
2023-06-23 15:40:00,10.2,10.22,10.19,10.21,238562.0,9.3101,9.3283,9.301,9.3192,238562.0
2023-06-23 15:45:00,10.21,10.23,10.2,10.22,196968.0,9.3192,9.3375,9.3101,9.3283,196968.0
2023-06-23 15:50:00,10.22,10.24,10.19,10.21,530681.0,9.3283,9.3466,9.301,9.3192,530681.0
2023-06-23 15:55:00,10.22,10.24,10.21,10.22,550317.0,9.3283,9.3466,9.3192,9.3283,550317.0
2023-06-26 09:30:00,10.28,10.4,10.25,10.4,214726.0,9.3831,9.4926,9.3557,9.4926,214726.0
2023-06-26 09:35:00,10.4,10.44,10.39,10.41,146290.0,9.4926,9.5291,9.4835,9.5018,146290.0
2023-06-26 09:40:00,10.42,10.48,10.41,10.44,331376.0,9.5109,9.5657,9.5018,9.5291,331376.0
2023-06-26 09:45:00,10.44,10.46,10.41,10.41,136951.0,9.5291,9.5474,9.5018,9.5018,136951.0
2023-06-26 09:50:00,10.41,10.45,10.4,10.42,177072.0,9.5018,9.5383,9.4926,9.5109,177072.0
2023-06-26 09:55:00,10.42,10.43,10.38,10.39,71075.0,9.5109,9.52,9.4744,9.4835,71075.0
2023-06-26 10:00:00,10.39,10.4,10.36,10.36,174092.0,9.4835,9.4926,9.4561,9.4561,174092.0
2023-06-26 10:05:00,10.36,10.41,10.36,10.38,112707.0,9.4561,9.5018,9.4561,9.4744,112707.0
2023-06-26 10:10:00,10.38,10.39,10.35,10.38,108272.0,9.4744,9.4835,9.447,9.4744,108272.0
2023-06-26 10:15:00,10.37,10.39,10.36,10.36,103169.0,9.4653,9.4835,9.4561,9.4561,103169.0
2023-06-26 10:20:00,10.36,10.37,10.33,10.34,107645.0,9.4561,9.4653,9.4287,9.4379,107645.0
2023-06-26 10:25:00,10.34,10.36,10.33,10.35,84708.0,9.4379,9.4561,9.4287,9.447,84708.0
2023-06-26 10:30:00,10.34,10.35,10.32,10.32,102389.0,9.4379,9.447,9.4196,9.4196,102389.0
2023-06-26 10:35:00,10.31,10.32,10.3,10.31,65352.0,9.4105,9.4196,9.4014,9.4105,65352.0
2023-06-26 10:40:00,10.31,10.33,10.3,10.33,70507.0,9.4105,9.4287,9.4014,9.4287,70507.0
2023-06-26 10:45:00,10.32,10.33,10.3,10.33,71289.0,9.4196,9.4287,9.4014,9.4287,71289.0
2023-06-26 10:50:00,10.32,10.35,10.31,10.35,93010.0,9.4196,9.447,9.4105,9.447,93010.0
2023-06-26 10:55:00,10.34,10.36,10.34,10.36,36781.0,9.4379,9.4561,9.4379,9.4561,36781.0
2023-06-26 11:00:00,10.36,10.38,10.35,10.37,90364.0,9.4561,9.4744,9.447,9.4653,90364.0
2023-06-26 11:05:00,10.37,10.39,10.36,10.37,77915.0,9.4653,9.4835,9.4561,9.4653,77915.0
2023-06-26 11:10:00,10.37,10.37,10.35,10.37,55783.0,9.4653,9.4653,9.447,9.4653,55783.0
2023-06-26 11:15:00,10.37,10.39,10.36,10.38,58637.0,9.4653,9.4835,9.4561,9.4744,58637.0
2023-06-26 11:20:00,10.38,10.4,10.37,10.4,104469.0,9.4744,9.4926,9.4653,9.4926,104469.0
2023-06-26 11:25:00,10.39,10.4,10.36,10.37,101675.0,9.4835,9.4926,9.4561,9.4653,101675.0
2023-06-26 11:30:00,10.37,10.38,10.34,10.37,64437.0,9.4653,9.4744,9.4379,9.4653,64437.0
2023-06-26 11:35:00,10.37,10.37,10.35,10.36,43549.0,9.4653,9.4653,9.447,9.4561,43549.0
2023-06-26 11:40:00,10.36,10.38,10.35,10.38,34731.0,9.4561,9.4744,9.447,9.4744,34731.0
2023-06-26 11:45:00,10.38,10.41,10.38,10.4,79776.0,9.4744,9.5018,9.4744,9.4926,79776.0
2023-06-26 11:50:00,10.4,10.42,10.38,10.39,74226.0,9.4926,9.5109,9.4744,9.4835,74226.0
2023-06-26 11:55:00,10.39,10.41,10.39,10.4,70818.0,9.4835,9.5018,9.4835,9.4926,70818.0
2023-06-26 12:00:00,10.4,10.4,10.38,10.39,47349.0,9.4926,9.4926,9.4744,9.4835,47349.0
2023-06-26 12:05:00,10.38,10.39,10.37,10.38,50490.0,9.4744,9.4835,9.4653,9.4744,50490.0
2023-06-26 12:10:00,10.38,10.39,10.38,10.38,48205.0,9.4744,9.4835,9.4744,9.4744,48205.0
2023-06-26 12:15:00,10.39,10.39,10.37,10.38,69844.0,9.4835,9.4835,9.4653,9.4744,69844.0
2023-06-26 12:20:00,10.38,10.38,10.36,10.37,67602.0,9.4744,9.4744,9.4561,9.4653,67602.0
2023-06-26 12:25:00,10.37,10.38,10.36,10.37,28818.0,9.4653,9.4744,9.4561,9.4653,28818.0
2023-06-26 12:30:00,10.37,10.37,10.35,10.36,28715.0,9.4653,9.4653,9.447,9.4561,28715.0
2023-06-26 12:35:00,10.36,10.37,10.34,10.37,85808.0,9.4561,9.4653,9.4379,9.4653,85808.0
2023-06-26 12:40:00,10.37,10.38,10.36,10.37,70545.0,9.4653,9.4744,9.4561,9.4653,70545.0
2023-06-26 12:45:00,10.37,10.38,10.36,10.38,50659.0,9.4653,9.4744,9.4561,9.4744,50659.0
2023-06-26 12:50:00,10.38,10.39,10.37,10.38,46102.0,9.4744,9.4835,9.4653,9.4744,46102.0
2023-06-26 12:55:00,10.38,10.4,10.37,10.39,87661.0,9.4744,9.4926,9.4653,9.4835,87661.0
2023-06-26 13:00:00,10.38,10.41,10.38,10.38,47484.0,9.4744,9.5018,9.4744,9.4744,47484.0
2023-06-26 13:05:00,10.38,10.39,10.37,10.38,36326.0,9.4744,9.4835,9.4653,9.4744,36326.0
2023-06-26 13:10:00,10.38,10.39,10.37,10.38,23666.0,9.4744,9.4835,9.4653,9.4744,23666.0
2023-06-26 13:15:00,10.38,10.4,10.38,10.4,51368.0,9.4744,9.4926,9.4744,9.4926,51368.0
2023-06-26 13:20:00,10.4,10.4,10.38,10.38,49402.0,9.4926,9.4926,9.4744,9.4744,49402.0
2023-06-26 13:25:00,10.38,10.4,10.38,10.4,56388.0,9.4744,9.4926,9.4744,9.4926,56388.0
2023-06-26 13:30:00,10.4,10.4,10.39,10.4,21279.0,9.4926,9.4926,9.4835,9.4926,21279.0
2023-06-26 13:35:00,10.4,10.4,10.38,10.4,49005.0,9.4926,9.4926,9.4744,9.4926,49005.0
2023-06-26 13:40:00,10.4,10.41,10.39,10.4,76568.0,9.4926,9.5018,9.4835,9.4926,76568.0
2023-06-26 13:45:00,10.4,10.41,10.39,10.4,63426.0,9.4926,9.5018,9.4835,9.4926,63426.0
2023-06-26 13:50:00,10.39,10.4,10.38,10.38,60106.0,9.4835,9.4926,9.4744,9.4744,60106.0
2023-06-26 13:55:00,10.38,10.39,10.37,10.38,18939.0,9.4744,9.4835,9.4653,9.4744,18939.0
2023-06-26 14:00:00,10.38,10.39,10.36,10.39,50564.0,9.4744,9.4835,9.4561,9.4835,50564.0
2023-06-26 14:05:00,10.39,10.39,10.37,10.38,33856.0,9.4835,9.4835,9.4653,9.4744,33856.0
2023-06-26 14:10:00,10.38,10.38,10.37,10.38,14732.0,9.4744,9.4744,9.4653,9.4744,14732.0
2023-06-26 14:15:00,10.37,10.38,10.36,10.37,33020.0,9.4653,9.4744,9.4561,9.4653,33020.0
2023-06-26 14:20:00,10.37,10.39,10.36,10.38,45813.0,9.4653,9.4835,9.4561,9.4744,45813.0
2023-06-26 14:25:00,10.39,10.39,10.38,10.38,29774.0,9.4835,9.4835,9.4744,9.4744,29774.0
2023-06-26 14:30:00,10.39,10.4,10.38,10.4,33693.0,9.4835,9.4926,9.4744,9.4926,33693.0
2023-06-26 14:35:00,10.4,10.4,10.39,10.4,5997.0,9.4926,9.4926,9.4835,9.4926,5997.0
2023-06-26 14:40:00,10.4,10.41,10.39,10.41,83767.0,9.4926,9.5018,9.4835,9.5018,83767.0
2023-06-26 14:45:00,10.41,10.41,10.39,10.4,29840.0,9.5018,9.5018,9.4835,9.4926,29840.0
2023-06-26 14:50:00,10.4,10.4,10.38,10.38,34653.0,9.4926,9.4926,9.4744,9.4744,34653.0
2023-06-26 14:55:00,10.39,10.4,10.38,10.4,31511.0,9.4835,9.4926,9.4744,9.4926,31511.0
2023-06-26 15:00:00,10.4,10.41,10.39,10.41,56429.0,9.4926,9.5018,9.4835,9.5018,56429.0
2023-06-26 15:05:00,10.41,10.42,10.4,10.42,49061.0,9.5018,9.5109,9.4926,9.5109,49061.0
2023-06-26 15:10:00,10.42,10.42,10.4,10.41,96326.0,9.5109,9.5109,9.4926,9.5018,96326.0
2023-06-26 15:15:00,10.41,10.41,10.4,10.41,50672.0,9.5018,9.5018,9.4926,9.5018,50672.0
2023-06-26 15:20:00,10.41,10.41,10.4,10.41,66333.0,9.5018,9.5018,9.4926,9.5018,66333.0
2023-06-26 15:25:00,10.41,10.42,10.4,10.42,46813.0,9.5018,9.5109,9.4926,9.5109,46813.0
2023-06-26 15:30:00,10.42,10.42,10.4,10.42,112263.0,9.5109,9.5109,9.4926,9.5109,112263.0
2023-06-26 15:35:00,10.42,10.42,10.4,10.41,164903.0,9.5109,9.5109,9.4926,9.5018,164903.0
2023-06-26 15:40:00,10.41,10.41,10.39,10.4,209968.0,9.5018,9.5018,9.4835,9.4926,209968.0
2023-06-26 15:45:00,10.4,10.4,10.36,10.38,339103.0,9.4926,9.4926,9.4561,9.4744,339103.0
2023-06-26 15:50:00,10.37,10.38,10.35,10.37,453536.0,9.4653,9.4744,9.447,9.4653,453536.0
2023-06-26 15:55:00,10.37,10.37,10.35,10.36,843124.0,9.4653,9.4653,9.447,9.4561,843124.0
2023-06-27 09:30:00,10.36,10.36,10.27,10.32,198342.0,9.4561,9.4561,9.374,9.4196,198342.0
2023-06-27 09:35:00,10.31,10.31,10.26,10.29,70407.0,9.4105,9.4105,9.3648,9.3922,70407.0
2023-06-27 09:40:00,10.29,10.35,10.28,10.33,131905.0,9.3922,9.447,9.3831,9.4287,131905.0
2023-06-27 09:45:00,10.32,10.34,10.28,10.29,118894.0,9.4196,9.4379,9.3831,9.3922,118894.0
2023-06-27 09:50:00,10.29,10.33,10.28,10.29,61590.0,9.3922,9.4287,9.3831,9.3922,61590.0
2023-06-27 09:55:00,10.29,10.34,10.27,10.34,75823.0,9.3922,9.4379,9.374,9.4379,75823.0
2023-06-27 10:00:00,10.33,10.37,10.32,10.37,56646.0,9.4287,9.4653,9.4196,9.4653,56646.0
2023-06-27 10:05:00,10.37,10.37,10.33,10.35,81831.0,9.4653,9.4653,9.4287,9.447,81831.0
2023-06-27 10:10:00,10.34,10.38,10.32,10.38,60896.0,9.4379,9.4744,9.4196,9.4744,60896.0
2023-06-27 10:15:00,10.38,10.42,10.37,10.4,163711.0,9.4744,9.5109,9.4653,9.4926,163711.0
2023-06-27 10:20:00,10.4,10.45,10.39,10.45,233698.0,9.4926,9.5383,9.4835,9.5383,233698.0
2023-06-27 10:25:00,10.44,10.45,10.43,10.44,38341.0,9.5291,9.5383,9.52,9.5291,38341.0
2023-06-27 10:30:00,10.44,10.49,10.43,10.49,178047.0,9.5291,9.5748,9.52,9.5748,178047.0
2023-06-27 10:35:00,10.48,10.49,10.46,10.46,34942.0,9.5657,9.5748,9.5474,9.5474,34942.0
2023-06-27 10:40:00,10.46,10.49,10.46,10.47,97957.0,9.5474,9.5748,9.5474,9.5565,97957.0
2023-06-27 10:45:00,10.47,10.51,10.46,10.49,166329.0,9.5565,9.593,9.5474,9.5748,166329.0
2023-06-27 10:50:00,10.49,10.52,10.48,10.52,65466.0,9.5748,9.6022,9.5657,9.6022,65466.0
2023-06-27 10:55:00,10.52,10.54,10.52,10.53,68608.0,9.6022,9.6204,9.6022,9.6113,68608.0
2023-06-27 11:00:00,10.54,10.55,10.52,10.52,81024.0,9.6204,9.6295,9.6022,9.6022,81024.0
2023-06-27 11:05:00,10.52,10.54,10.5,10.54,38511.0,9.6022,9.6204,9.5839,9.6204,38511.0
2023-06-27 11:10:00,10.54,10.55,10.52,10.55,102466.0,9.6204,9.6295,9.6022,9.6295,102466.0
2023-06-27 11:15:00,10.54,10.55,10.52,10.54,100484.0,9.6204,9.6295,9.6022,9.6204,100484.0
2023-06-27 11:20:00,10.54,10.54,10.52,10.54,31294.0,9.6204,9.6204,9.6022,9.6204,31294.0
2023-06-27 11:25:00,10.54,10.55,10.52,10.54,64238.0,9.6204,9.6295,9.6022,9.6204,64238.0
2023-06-27 11:30:00,10.54,10.54,10.51,10.52,58172.0,9.6204,9.6204,9.593,9.6022,58172.0
2023-06-27 11:35:00,10.52,10.53,10.5,10.51,87210.0,9.6022,9.6113,9.5839,9.593,87210.0
2023-06-27 11:40:00,10.51,10.53,10.5,10.51,54693.0,9.593,9.6113,9.5839,9.593,54693.0
2023-06-27 11:45:00,10.51,10.52,10.49,10.5,96934.0,9.593,9.6022,9.5748,9.5839,96934.0
2023-06-27 11:50:00,10.5,10.51,10.48,10.51,67436.0,9.5839,9.593,9.5657,9.593,67436.0
2023-06-27 11:55:00,10.51,10.52,10.49,10.51,133078.0,9.593,9.6022,9.5748,9.593,133078.0
2023-06-27 12:00:00,10.51,10.52,10.5,10.5,34614.0,9.593,9.6022,9.5839,9.5839,34614.0
2023-06-27 12:05:00,10.51,10.51,10.49,10.51,50327.0,9.593,9.593,9.5748,9.593,50327.0
2023-06-27 12:10:00,10.51,10.53,10.5,10.53,130755.0,9.593,9.6113,9.5839,9.6113,130755.0
2023-06-27 12:15:00,10.52,10.53,10.5,10.51,76936.0,9.6022,9.6113,9.5839,9.593,76936.0
2023-06-27 12:20:00,10.51,10.52,10.49,10.52,45186.0,9.593,9.6022,9.5748,9.6022,45186.0
2023-06-27 12:25:00,10.52,10.53,10.51,10.52,57048.0,9.6022,9.6113,9.593,9.6022,57048.0
2023-06-27 12:30:00,10.52,10.53,10.51,10.53,12303.0,9.6022,9.6113,9.593,9.6113,12303.0
2023-06-27 12:35:00,10.53,10.56,10.52,10.56,47040.0,9.6113,9.6387,9.6022,9.6387,47040.0
2023-06-27 12:40:00,10.55,10.56,10.54,10.55,57456.0,9.6295,9.6387,9.6204,9.6295,57456.0
2023-06-27 12:45:00,10.55,10.57,10.55,10.57,32312.0,9.6295,9.6478,9.6295,9.6478,32312.0
2023-06-27 12:50:00,10.57,10.57,10.54,10.56,89195.0,9.6478,9.6478,9.6204,9.6387,89195.0
2023-06-27 12:55:00,10.55,10.56,10.54,10.56,37779.0,9.6295,9.6387,9.6204,9.6387,37779.0
2023-06-27 13:00:00,10.56,10.56,10.55,10.56,14450.0,9.6387,9.6387,9.6295,9.6387,14450.0
2023-06-27 13:05:00,10.55,10.56,10.53,10.54,79729.0,9.6295,9.6387,9.6113,9.6204,79729.0
2023-06-27 13:10:00,10.54,10.56,10.54,10.56,41481.0,9.6204,9.6387,9.6204,9.6387,41481.0
2023-06-27 13:15:00,10.55,10.57,10.54,10.55,57596.0,9.6295,9.6478,9.6204,9.6295,57596.0
2023-06-27 13:20:00,10.56,10.58,10.55,10.58,71555.0,9.6387,9.6569,9.6295,9.6569,71555.0
2023-06-27 13:25:00,10.58,10.58,10.56,10.57,40378.0,9.6569,9.6569,9.6387,9.6478,40378.0
2023-06-27 13:30:00,10.57,10.58,10.57,10.58,21781.0,9.6478,9.6569,9.6478,9.6569,21781.0
2023-06-27 13:35:00,10.58,10.58,10.57,10.58,16066.0,9.6569,9.6569,9.6478,9.6569,16066.0
2023-06-27 13:40:00,10.58,10.59,10.57,10.59,36971.0,9.6569,9.6661,9.6478,9.6661,36971.0
2023-06-27 13:45:00,10.58,10.59,10.58,10.59,11238.0,9.6569,9.6661,9.6569,9.6661,11238.0
2023-06-27 13:50:00,10.59,10.59,10.58,10.59,10560.0,9.6661,9.6661,9.6569,9.6661,10560.0
2023-06-27 13:55:00,10.59,10.59,10.56,10.58,72963.0,9.6661,9.6661,9.6387,9.6569,72963.0
2023-06-27 14:00:00,10.58,10.59,10.57,10.59,25535.0,9.6569,9.6661,9.6478,9.6661,25535.0
2023-06-27 14:05:00,10.59,10.59,10.58,10.59,24782.0,9.6661,9.6661,9.6569,9.6661,24782.0
2023-06-27 14:10:00,10.59,10.59,10.58,10.59,11111.0,9.6661,9.6661,9.6569,9.6661,11111.0
2023-06-27 14:15:00,10.58,10.59,10.57,10.58,54311.0,9.6569,9.6661,9.6478,9.6569,54311.0
2023-06-27 14:20:00,10.58,10.58,10.56,10.58,42281.0,9.6569,9.6569,9.6387,9.6569,42281.0
2023-06-27 14:25:00,10.58,10.58,10.57,10.58,29408.0,9.6569,9.6569,9.6478,9.6569,29408.0
2023-06-27 14:30:00,10.58,10.58,10.56,10.57,49938.0,9.6569,9.6569,9.6387,9.6478,49938.0
2023-06-27 14:35:00,10.57,10.57,10.56,10.56,27055.0,9.6478,9.6478,9.6387,9.6387,27055.0
2023-06-27 14:40:00,10.56,10.57,10.55,10.55,36806.0,9.6387,9.6478,9.6295,9.6295,36806.0
2023-06-27 14:45:00,10.55,10.57,10.55,10.56,72823.0,9.6295,9.6478,9.6295,9.6387,72823.0
2023-06-27 14:50:00,10.57,10.57,10.55,10.56,41192.0,9.6478,9.6478,9.6295,9.6387,41192.0
2023-06-27 14:55:00,10.56,10.56,10.55,10.56,14945.0,9.6387,9.6387,9.6295,9.6387,14945.0
2023-06-27 15:00:00,10.56,10.57,10.55,10.56,59145.0,9.6387,9.6478,9.6295,9.6387,59145.0
2023-06-27 15:05:00,10.57,10.57,10.56,10.57,41347.0,9.6478,9.6478,9.6387,9.6478,41347.0
2023-06-27 15:10:00,10.57,10.57,10.55,10.55,177859.0,9.6478,9.6478,9.6295,9.6295,177859.0
2023-06-27 15:15:00,10.55,10.56,10.54,10.54,81975.0,9.6295,9.6387,9.6204,9.6204,81975.0
2023-06-27 15:20:00,10.54,10.55,10.53,10.54,30219.0,9.6204,9.6295,9.6113,9.6204,30219.0
2023-06-27 15:25:00,10.53,10.57,10.53,10.57,214344.0,9.6113,9.6478,9.6113,9.6478,214344.0
2023-06-27 15:30:00,10.57,10.59,10.56,10.58,200592.0,9.6478,9.6661,9.6387,9.6569,200592.0
2023-06-27 15:35:00,10.58,10.58,10.56,10.58,80146.0,9.6569,9.6569,9.6387,9.6569,80146.0
2023-06-27 15:40:00,10.58,10.59,10.57,10.59,142746.0,9.6569,9.6661,9.6478,9.6661,142746.0
2023-06-27 15:45:00,10.59,10.6,10.58,10.6,154464.0,9.6661,9.6752,9.6569,9.6752,154464.0
2023-06-27 15:50:00,10.59,10.6,10.56,10.58,251515.0,9.6661,9.6752,9.6387,9.6569,251515.0
2023-06-27 15:55:00,10.58,10.58,10.55,10.56,949837.0,9.6569,9.6569,9.6295,9.6387,949837.0
2023-06-28 09:30:00,10.5,10.5,10.37,10.41,189490.0,9.5839,9.5839,9.4653,9.5018,189490.0
2023-06-28 09:35:00,10.41,10.42,10.36,10.42,94245.0,9.5018,9.5109,9.4561,9.5109,94245.0
2023-06-28 09:40:00,10.42,10.46,10.38,10.45,91951.0,9.5109,9.5474,9.4744,9.5383,91951.0
2023-06-28 09:45:00,10.46,10.48,10.43,10.44,75767.0,9.5474,9.5657,9.52,9.5291,75767.0
2023-06-28 09:50:00,10.44,10.49,10.42,10.49,59579.0,9.5291,9.5748,9.5109,9.5748,59579.0
2023-06-28 09:55:00,10.49,10.5,10.48,10.5,69269.0,9.5748,9.5839,9.5657,9.5839,69269.0
2023-06-28 10:00:00,10.5,10.5,10.47,10.49,67337.0,9.5839,9.5839,9.5565,9.5748,67337.0
2023-06-28 10:05:00,10.49,10.51,10.47,10.49,79036.0,9.5748,9.593,9.5565,9.5748,79036.0
2023-06-28 10:10:00,10.49,10.5,10.48,10.49,49009.0,9.5748,9.5839,9.5657,9.5748,49009.0
2023-06-28 10:15:00,10.49,10.5,10.46,10.5,152374.0,9.5748,9.5839,9.5474,9.5839,152374.0
2023-06-28 10:20:00,10.5,10.5,10.46,10.46,191487.0,9.5839,9.5839,9.5474,9.5474,191487.0
2023-06-28 10:25:00,10.46,10.47,10.45,10.46,53823.0,9.5474,9.5565,9.5383,9.5474,53823.0
2023-06-28 10:30:00,10.46,10.49,10.44,10.46,156842.0,9.5474,9.5748,9.5291,9.5474,156842.0
2023-06-28 10:35:00,10.46,10.47,10.42,10.44,74348.0,9.5474,9.5565,9.5109,9.5291,74348.0
2023-06-28 10:40:00,10.44,10.44,10.41,10.41,48519.0,9.5291,9.5291,9.5018,9.5018,48519.0
2023-06-28 10:45:00,10.41,10.42,10.39,10.41,484178.0,9.5018,9.5109,9.4835,9.5018,484178.0
2023-06-28 10:50:00,10.41,10.43,10.38,10.42,239488.0,9.5018,9.52,9.4744,9.5109,239488.0
2023-06-28 10:55:00,10.42,10.43,10.38,10.38,258911.0,9.5109,9.52,9.4744,9.4744,258911.0
2023-06-28 11:00:00,10.38,10.41,10.37,10.41,320978.0,9.4744,9.5018,9.4653,9.5018,320978.0
2023-06-28 11:05:00,10.41,10.43,10.39,10.42,140892.0,9.5018,9.52,9.4835,9.5109,140892.0
2023-06-28 11:10:00,10.42,10.43,10.4,10.42,89179.0,9.5109,9.52,9.4926,9.5109,89179.0
2023-06-28 11:15:00,10.42,10.47,10.4,10.46,208140.0,9.5109,9.5565,9.4926,9.5474,208140.0
2023-06-28 11:20:00,10.47,10.48,10.45,10.46,131298.0,9.5565,9.5657,9.5383,9.5474,131298.0
2023-06-28 11:25:00,10.46,10.51,10.45,10.51,91560.0,9.5474,9.593,9.5383,9.593,91560.0
2023-06-28 11:30:00,10.51,10.54,10.5,10.53,98599.0,9.593,9.6204,9.5839,9.6113,98599.0
2023-06-28 11:35:00,10.54,10.55,10.53,10.54,178186.0,9.6204,9.6295,9.6113,9.6204,178186.0
2023-06-28 11:40:00,10.54,10.54,10.52,10.53,55086.0,9.6204,9.6204,9.6022,9.6113,55086.0
2023-06-28 11:45:00,10.53,10.53,10.5,10.51,94318.0,9.6113,9.6113,9.5839,9.593,94318.0
2023-06-28 11:50:00,10.51,10.51,10.49,10.5,40445.0,9.593,9.593,9.5748,9.5839,40445.0
2023-06-28 11:55:00,10.5,10.51,10.49,10.51,101529.0,9.5839,9.593,9.5748,9.593,101529.0
2023-06-28 12:00:00,10.5,10.52,10.48,10.49,245346.0,9.5839,9.6022,9.5657,9.5748,245346.0
2023-06-28 12:05:00,10.49,10.5,10.48,10.5,116949.0,9.5748,9.5839,9.5657,9.5839,116949.0
2023-06-28 12:10:00,10.5,10.51,10.49,10.51,111735.0,9.5839,9.593,9.5748,9.593,111735.0
2023-06-28 12:15:00,10.51,10.52,10.5,10.52,108779.0,9.593,9.6022,9.5839,9.6022,108779.0
2023-06-28 12:20:00,10.51,10.51,10.49,10.5,59267.0,9.593,9.593,9.5748,9.5839,59267.0
2023-06-28 12:25:00,10.5,10.51,10.47,10.49,130150.0,9.5839,9.593,9.5565,9.5748,130150.0
2023-06-28 12:30:00,10.49,10.51,10.48,10.51,57793.0,9.5748,9.593,9.5657,9.593,57793.0
2023-06-28 12:35:00,10.5,10.51,10.49,10.49,35143.0,9.5839,9.593,9.5748,9.5748,35143.0
2023-06-28 12:40:00,10.5,10.5,10.45,10.45,147391.0,9.5839,9.5839,9.5383,9.5383,147391.0
2023-06-28 12:45:00,10.45,10.46,10.44,10.44,84179.0,9.5383,9.5474,9.5291,9.5291,84179.0
2023-06-28 12:50:00,10.45,10.45,10.42,10.42,110052.0,9.5383,9.5383,9.5109,9.5109,110052.0
2023-06-28 12:55:00,10.42,10.45,10.41,10.45,133824.0,9.5109,9.5383,9.5018,9.5383,133824.0
2023-06-28 13:00:00,10.45,10.45,10.43,10.45,108515.0,9.5383,9.5383,9.52,9.5383,108515.0
2023-06-28 13:05:00,10.44,10.45,10.43,10.44,100820.0,9.5291,9.5383,9.52,9.5291,100820.0
2023-06-28 13:10:00,10.44,10.45,10.43,10.45,42134.0,9.5291,9.5383,9.52,9.5383,42134.0
2023-06-28 13:15:00,10.45,10.45,10.44,10.45,59954.0,9.5383,9.5383,9.5291,9.5383,59954.0
2023-06-28 13:20:00,10.45,10.45,10.43,10.44,67507.0,9.5383,9.5383,9.52,9.5291,67507.0
2023-06-28 13:25:00,10.44,10.46,10.43,10.45,102544.0,9.5291,9.5474,9.52,9.5383,102544.0
2023-06-28 13:30:00,10.45,10.46,10.44,10.45,84511.0,9.5383,9.5474,9.5291,9.5383,84511.0
2023-06-28 13:35:00,10.45,10.46,10.44,10.46,99197.0,9.5383,9.5474,9.5291,9.5474,99197.0
2023-06-28 13:40:00,10.46,10.48,10.45,10.47,102443.0,9.5474,9.5657,9.5383,9.5565,102443.0
2023-06-28 13:45:00,10.48,10.48,10.47,10.48,33884.0,9.5657,9.5657,9.5565,9.5657,33884.0
2023-06-28 13:50:00,10.48,10.49,10.47,10.49,120425.0,9.5657,9.5748,9.5565,9.5748,120425.0
2023-06-28 13:55:00,10.49,10.49,10.47,10.48,26318.0,9.5748,9.5748,9.5565,9.5657,26318.0
2023-06-28 14:00:00,10.48,10.5,10.47,10.48,83166.0,9.5657,9.5839,9.5565,9.5657,83166.0
2023-06-28 14:05:00,10.49,10.49,10.48,10.49,13180.0,9.5748,9.5748,9.5657,9.5748,13180.0
2023-06-28 14:10:00,10.49,10.5,10.48,10.5,29532.0,9.5748,9.5839,9.5657,9.5839,29532.0
2023-06-28 14:15:00,10.5,10.5,10.48,10.5,121348.0,9.5839,9.5839,9.5657,9.5839,121348.0
2023-06-28 14:20:00,10.5,10.5,10.49,10.5,21423.0,9.5839,9.5839,9.5748,9.5839,21423.0
2023-06-28 14:25:00,10.5,10.5,10.48,10.5,93001.0,9.5839,9.5839,9.5657,9.5839,93001.0
2023-06-28 14:30:00,10.49,10.5,10.48,10.49,62051.0,9.5748,9.5839,9.5657,9.5748,62051.0
2023-06-28 14:35:00,10.49,10.51,10.48,10.51,67826.0,9.5748,9.593,9.5657,9.593,67826.0
2023-06-28 14:40:00,10.51,10.52,10.5,10.52,41861.0,9.593,9.6022,9.5839,9.6022,41861.0
2023-06-28 14:45:00,10.52,10.52,10.5,10.51,114977.0,9.6022,9.6022,9.5839,9.593,114977.0
2023-06-28 14:50:00,10.51,10.52,10.5,10.52,55151.0,9.593,9.6022,9.5839,9.6022,55151.0
2023-06-28 14:55:00,10.51,10.52,10.49,10.5,109567.0,9.593,9.6022,9.5748,9.5839,109567.0
2023-06-28 15:00:00,10.51,10.51,10.49,10.5,44688.0,9.593,9.593,9.5748,9.5839,44688.0
2023-06-28 15:05:00,10.5,10.5,10.48,10.5,80669.0,9.5839,9.5839,9.5657,9.5839,80669.0
2023-06-28 15:10:00,10.5,10.51,10.49,10.51,86302.0,9.5839,9.593,9.5748,9.593,86302.0
2023-06-28 15:15:00,10.51,10.51,10.48,10.51,384862.0,9.593,9.593,9.5657,9.593,384862.0
2023-06-28 15:20:00,10.5,10.52,10.5,10.52,61841.0,9.5839,9.6022,9.5839,9.6022,61841.0
2023-06-28 15:25:00,10.52,10.52,10.51,10.52,68194.0,9.6022,9.6022,9.593,9.6022,68194.0
2023-06-28 15:30:00,10.52,10.53,10.5,10.53,186703.0,9.6022,9.6113,9.5839,9.6113,186703.0
2023-06-28 15:35:00,10.53,10.53,10.52,10.53,92102.0,9.6113,9.6113,9.6022,9.6113,92102.0
2023-06-28 15:40:00,10.53,10.54,10.52,10.54,115408.0,9.6113,9.6204,9.6022,9.6204,115408.0
2023-06-28 15:45:00,10.54,10.56,10.53,10.55,162469.0,9.6204,9.6387,9.6113,9.6295,162469.0
2023-06-28 15:50:00,10.55,10.56,10.53,10.55,277784.0,9.6295,9.6387,9.6113,9.6295,277784.0
2023-06-28 15:55:00,10.54,10.58,10.54,10.57,893143.0,9.6204,9.6569,9.6204,9.6478,893143.0
2023-06-29 09:30:00,10.7,10.8,10.66,10.76,392753.0,9.7665,9.8577,9.7299,9.8212,392753.0
2023-06-29 09:35:00,10.76,10.79,10.75,10.78,186905.0,9.8212,9.8486,9.8121,9.8395,186905.0
2023-06-29 09:40:00,10.77,10.8,10.76,10.79,175197.0,9.8304,9.8577,9.8212,9.8486,175197.0
2023-06-29 09:45:00,10.79,10.81,10.75,10.78,129484.0,9.8486,9.8669,9.8121,9.8395,129484.0
2023-06-29 09:50:00,10.78,10.81,10.75,10.78,115042.0,9.8395,9.8669,9.8121,9.8395,115042.0
2023-06-29 09:55:00,10.78,10.8,10.77,10.78,67818.0,9.8395,9.8577,9.8304,9.8395,67818.0
2023-06-29 10:00:00,10.78,10.83,10.77,10.82,217109.0,9.8395,9.8851,9.8304,9.876,217109.0
2023-06-29 10:05:00,10.82,10.86,10.82,10.86,272376.0,9.876,9.9125,9.876,9.9125,272376.0
2023-06-29 10:10:00,10.86,10.88,10.82,10.87,213261.0,9.9125,9.9308,9.876,9.9216,213261.0
2023-06-29 10:15:00,10.87,10.88,10.84,10.87,124242.0,9.9216,9.9308,9.8942,9.9216,124242.0
2023-06-29 10:20:00,10.87,10.87,10.81,10.82,193455.0,9.9216,9.9216,9.8669,9.876,193455.0
2023-06-29 10:25:00,10.82,10.86,10.81,10.86,224287.0,9.876,9.9125,9.8669,9.9125,224287.0
2023-06-29 10:30:00,10.86,10.87,10.84,10.86,163473.0,9.9125,9.9216,9.8942,9.9125,163473.0
2023-06-29 10:35:00,10.85,10.85,10.8,10.82,70638.0,9.9034,9.9034,9.8577,9.876,70638.0
2023-06-29 10:40:00,10.82,10.85,10.79,10.84,183624.0,9.876,9.9034,9.8486,9.8942,183624.0
2023-06-29 10:45:00,10.85,10.85,10.79,10.79,395355.0,9.9034,9.9034,9.8486,9.8486,395355.0
2023-06-29 10:50:00,10.79,10.8,10.74,10.75,374675.0,9.8486,9.8577,9.803,9.8121,374675.0
2023-06-29 10:55:00,10.75,10.79,10.75,10.76,333190.0,9.8121,9.8486,9.8121,9.8212,333190.0
2023-06-29 11:00:00,10.76,10.77,10.73,10.75,93584.0,9.8212,9.8304,9.7938,9.8121,93584.0
2023-06-29 11:05:00,10.75,10.76,10.73,10.73,86367.0,9.8121,9.8212,9.7938,9.7938,86367.0
2023-06-29 11:10:00,10.74,10.76,10.73,10.76,54465.0,9.803,9.8212,9.7938,9.8212,54465.0
2023-06-29 11:15:00,10.75,10.77,10.74,10.75,151922.0,9.8121,9.8304,9.803,9.8121,151922.0
2023-06-29 11:20:00,10.74,10.74,10.7,10.7,207558.0,9.803,9.803,9.7665,9.7665,207558.0
2023-06-29 11:25:00,10.71,10.73,10.7,10.72,59544.0,9.7756,9.7938,9.7665,9.7847,59544.0
2023-06-29 11:30:00,10.72,10.75,10.72,10.74,73753.0,9.7847,9.8121,9.7847,9.803,73753.0
2023-06-29 11:35:00,10.74,10.75,10.73,10.75,72004.0,9.803,9.8121,9.7938,9.8121,72004.0
2023-06-29 11:40:00,10.75,10.76,10.73,10.75,137136.0,9.8121,9.8212,9.7938,9.8121,137136.0
2023-06-29 11:45:00,10.74,10.75,10.73,10.75,102862.0,9.803,9.8121,9.7938,9.8121,102862.0
2023-06-29 11:50:00,10.75,10.76,10.73,10.75,103147.0,9.8121,9.8212,9.7938,9.8121,103147.0
2023-06-29 11:55:00,10.74,10.75,10.72,10.72,103079.0,9.803,9.8121,9.7847,9.7847,103079.0
2023-06-29 12:00:00,10.73,10.74,10.72,10.73,55551.0,9.7938,9.803,9.7847,9.7938,55551.0
2023-06-29 12:05:00,10.74,10.75,10.73,10.74,63463.0,9.803,9.8121,9.7938,9.803,63463.0
2023-06-29 12:10:00,10.74,10.75,10.73,10.75,61338.0,9.803,9.8121,9.7938,9.8121,61338.0
2023-06-29 12:15:00,10.74,10.76,10.74,10.75,125777.0,9.803,9.8212,9.803,9.8121,125777.0
2023-06-29 12:20:00,10.75,10.78,10.74,10.77,136249.0,9.8121,9.8395,9.803,9.8304,136249.0
2023-06-29 12:25:00,10.77,10.78,10.76,10.78,71930.0,9.8304,9.8395,9.8212,9.8395,71930.0
2023-06-29 12:30:00,10.78,10.81,10.77,10.81,197251.0,9.8395,9.8669,9.8304,9.8669,197251.0
2023-06-29 12:35:00,10.8,10.83,10.8,10.82,90732.0,9.8577,9.8851,9.8577,9.876,90732.0
2023-06-29 12:40:00,10.83,10.83,10.8,10.8,63253.0,9.8851,9.8851,9.8577,9.8577,63253.0
2023-06-29 12:45:00,10.8,10.82,10.8,10.81,55409.0,9.8577,9.876,9.8577,9.8669,55409.0
2023-06-29 12:50:00,10.81,10.82,10.8,10.81,111452.0,9.8669,9.876,9.8577,9.8669,111452.0
2023-06-29 12:55:00,10.81,10.82,10.79,10.8,100176.0,9.8669,9.876,9.8486,9.8577,100176.0
2023-06-29 13:00:00,10.8,10.82,10.79,10.79,93289.0,9.8577,9.876,9.8486,9.8486,93289.0
2023-06-29 13:05:00,10.79,10.8,10.77,10.79,84517.0,9.8486,9.8577,9.8304,9.8486,84517.0
2023-06-29 13:10:00,10.79,10.79,10.77,10.78,60548.0,9.8486,9.8486,9.8304,9.8395,60548.0
2023-06-29 13:15:00,10.78,10.79,10.77,10.79,65019.0,9.8395,9.8486,9.8304,9.8486,65019.0
2023-06-29 13:20:00,10.79,10.79,10.78,10.79,41229.0,9.8486,9.8486,9.8395,9.8486,41229.0
2023-06-29 13:25:00,10.79,10.8,10.78,10.79,43364.0,9.8486,9.8577,9.8395,9.8486,43364.0
2023-06-29 13:30:00,10.79,10.8,10.79,10.79,26542.0,9.8486,9.8577,9.8486,9.8486,26542.0
2023-06-29 13:35:00,10.79,10.8,10.78,10.79,94716.0,9.8486,9.8577,9.8395,9.8486,94716.0
2023-06-29 13:40:00,10.8,10.8,10.78,10.79,49871.0,9.8577,9.8577,9.8395,9.8486,49871.0
2023-06-29 13:45:00,10.79,10.79,10.78,10.79,11821.0,9.8486,9.8486,9.8395,9.8486,11821.0
2023-06-29 13:50:00,10.79,10.79,10.77,10.78,60892.0,9.8486,9.8486,9.8304,9.8395,60892.0
2023-06-29 13:55:00,10.78,10.78,10.75,10.76,47650.0,9.8395,9.8395,9.8121,9.8212,47650.0
2023-06-29 14:00:00,10.76,10.76,10.74,10.74,45695.0,9.8212,9.8212,9.803,9.803,45695.0
2023-06-29 14:05:00,10.74,10.75,10.73,10.75,96182.0,9.803,9.8121,9.7938,9.8121,96182.0
2023-06-29 14:10:00,10.74,10.75,10.73,10.74,74843.0,9.803,9.8121,9.7938,9.803,74843.0
2023-06-29 14:15:00,10.74,10.76,10.73,10.76,35658.0,9.803,9.8212,9.7938,9.8212,35658.0
2023-06-29 14:20:00,10.76,10.77,10.75,10.76,63932.0,9.8212,9.8304,9.8121,9.8212,63932.0
2023-06-29 14:25:00,10.76,10.76,10.75,10.76,23143.0,9.8212,9.8212,9.8121,9.8212,23143.0
2023-06-29 14:30:00,10.76,10.76,10.75,10.76,26332.0,9.8212,9.8212,9.8121,9.8212,26332.0
2023-06-29 14:35:00,10.76,10.78,10.75,10.78,100918.0,9.8212,9.8395,9.8121,9.8395,100918.0
2023-06-29 14:40:00,10.78,10.78,10.75,10.76,55050.0,9.8395,9.8395,9.8121,9.8212,55050.0
2023-06-29 14:45:00,10.76,10.78,10.75,10.76,85510.0,9.8212,9.8395,9.8121,9.8212,85510.0
2023-06-29 14:50:00,10.77,10.77,10.76,10.76,46781.0,9.8304,9.8304,9.8212,9.8212,46781.0
2023-06-29 14:55:00,10.77,10.78,10.76,10.78,41898.0,9.8304,9.8395,9.8212,9.8395,41898.0
2023-06-29 15:00:00,10.78,10.79,10.77,10.78,126838.0,9.8395,9.8486,9.8304,9.8395,126838.0
2023-06-29 15:05:00,10.78,10.78,10.77,10.78,24339.0,9.8395,9.8395,9.8304,9.8395,24339.0
2023-06-29 15:10:00,10.78,10.79,10.77,10.79,68960.0,9.8395,9.8486,9.8304,9.8486,68960.0
2023-06-29 15:15:00,10.79,10.81,10.78,10.79,111456.0,9.8486,9.8669,9.8395,9.8486,111456.0
2023-06-29 15:20:00,10.79,10.81,10.79,10.79,93844.0,9.8486,9.8669,9.8486,9.8486,93844.0
2023-06-29 15:25:00,10.8,10.8,10.79,10.8,99118.0,9.8577,9.8577,9.8486,9.8577,99118.0
2023-06-29 15:30:00,10.8,10.8,10.77,10.78,196215.0,9.8577,9.8577,9.8304,9.8395,196215.0
2023-06-29 15:35:00,10.78,10.78,10.77,10.78,88438.0,9.8395,9.8395,9.8304,9.8395,88438.0
2023-06-29 15:40:00,10.78,10.79,10.77,10.79,159513.0,9.8395,9.8486,9.8304,9.8486,159513.0
2023-06-29 15:45:00,10.79,10.8,10.77,10.8,208473.0,9.8486,9.8577,9.8304,9.8577,208473.0
2023-06-29 15:50:00,10.79,10.8,10.79,10.79,321498.0,9.8486,9.8577,9.8486,9.8486,321498.0
2023-06-29 15:55:00,10.79,10.81,10.79,10.81,431766.0,9.8486,9.8669,9.8486,9.8669,431766.0
2023-06-30 09:30:00,10.86,10.9,10.83,10.85,287763.0,9.9125,9.949,9.8851,9.9034,287763.0
2023-06-30 09:35:00,10.84,10.86,10.8,10.83,134759.0,9.8942,9.9125,9.8577,9.8851,134759.0
2023-06-30 09:40:00,10.83,10.84,10.8,10.82,135849.0,9.8851,9.8942,9.8577,9.876,135849.0
2023-06-30 09:45:00,10.82,10.83,10.77,10.81,184505.0,9.876,9.8851,9.8304,9.8669,184505.0
2023-06-30 09:50:00,10.82,10.85,10.81,10.83,103957.0,9.876,9.9034,9.8669,9.8851,103957.0
2023-06-30 09:55:00,10.83,10.86,10.82,10.84,101098.0,9.8851,9.9125,9.876,9.8942,101098.0
2023-06-30 10:00:00,10.84,10.86,10.82,10.84,84137.0,9.8942,9.9125,9.876,9.8942,84137.0
2023-06-30 10:05:00,10.84,10.85,10.82,10.85,62277.0,9.8942,9.9034,9.876,9.9034,62277.0
2023-06-30 10:10:00,10.85,10.86,10.82,10.82,87575.0,9.9034,9.9125,9.876,9.876,87575.0
2023-06-30 10:15:00,10.82,10.83,10.76,10.77,130649.0,9.876,9.8851,9.8212,9.8304,130649.0
2023-06-30 10:20:00,10.77,10.8,10.77,10.8,75845.0,9.8304,9.8577,9.8304,9.8577,75845.0
2023-06-30 10:25:00,10.79,10.83,10.79,10.83,121220.0,9.8486,9.8851,9.8486,9.8851,121220.0
2023-06-30 10:30:00,10.83,10.84,10.81,10.81,57666.0,9.8851,9.8942,9.8669,9.8669,57666.0
2023-06-30 10:35:00,10.81,10.82,10.76,10.77,87852.0,9.8669,9.876,9.8212,9.8304,87852.0
2023-06-30 10:40:00,10.77,10.77,10.74,10.76,66853.0,9.8304,9.8304,9.803,9.8212,66853.0
2023-06-30 10:45:00,10.75,10.76,10.72,10.72,110828.0,9.8121,9.8212,9.7847,9.7847,110828.0
2023-06-30 10:50:00,10.72,10.74,10.72,10.74,98776.0,9.7847,9.803,9.7847,9.803,98776.0
2023-06-30 10:55:00,10.74,10.74,10.71,10.74,85506.0,9.803,9.803,9.7756,9.803,85506.0
2023-06-30 11:00:00,10.74,10.76,10.73,10.75,64779.0,9.803,9.8212,9.7938,9.8121,64779.0
2023-06-30 11:05:00,10.74,10.78,10.74,10.78,64153.0,9.803,9.8395,9.803,9.8395,64153.0
2023-06-30 11:10:00,10.78,10.79,10.77,10.77,194507.0,9.8395,9.8486,9.8304,9.8304,194507.0
2023-06-30 11:15:00,10.78,10.78,10.75,10.76,105532.0,9.8395,9.8395,9.8121,9.8212,105532.0
2023-06-30 11:20:00,10.77,10.8,10.76,10.79,97007.0,9.8304,9.8577,9.8212,9.8486,97007.0
2023-06-30 11:25:00,10.8,10.8,10.78,10.79,107416.0,9.8577,9.8577,9.8395,9.8486,107416.0
2023-06-30 11:30:00,10.79,10.79,10.75,10.76,113322.0,9.8486,9.8486,9.8121,9.8212,113322.0
2023-06-30 11:35:00,10.76,10.79,10.75,10.79,72842.0,9.8212,9.8486,9.8121,9.8486,72842.0
2023-06-30 11:40:00,10.78,10.8,10.78,10.79,97622.0,9.8395,9.8577,9.8395,9.8486,97622.0
2023-06-30 11:45:00,10.79,10.8,10.78,10.79,23860.0,9.8486,9.8577,9.8395,9.8486,23860.0
2023-06-30 11:50:00,10.79,10.79,10.76,10.77,68146.0,9.8486,9.8486,9.8212,9.8304,68146.0
2023-06-30 11:55:00,10.77,10.77,10.76,10.77,74855.0,9.8304,9.8304,9.8212,9.8304,74855.0
2023-06-30 12:00:00,10.77,10.78,10.75,10.75,58721.0,9.8304,9.8395,9.8121,9.8121,58721.0
2023-06-30 12:05:00,10.76,10.8,10.76,10.79,99318.0,9.8212,9.8577,9.8212,9.8486,99318.0
2023-06-30 12:10:00,10.79,10.8,10.78,10.79,40905.0,9.8486,9.8577,9.8395,9.8486,40905.0
2023-06-30 12:15:00,10.79,10.8,10.77,10.79,52201.0,9.8486,9.8577,9.8304,9.8486,52201.0
2023-06-30 12:20:00,10.79,10.8,10.78,10.78,29726.0,9.8486,9.8577,9.8395,9.8395,29726.0
2023-06-30 12:25:00,10.79,10.8,10.78,10.79,62752.0,9.8486,9.8577,9.8395,9.8486,62752.0
2023-06-30 12:30:00,10.79,10.8,10.77,10.78,45589.0,9.8486,9.8577,9.8304,9.8395,45589.0
2023-06-30 12:35:00,10.78,10.81,10.78,10.79,84417.0,9.8395,9.8669,9.8395,9.8486,84417.0
2023-06-30 12:40:00,10.79,10.8,10.78,10.79,38217.0,9.8486,9.8577,9.8395,9.8486,38217.0
2023-06-30 12:45:00,10.79,10.81,10.79,10.79,36108.0,9.8486,9.8669,9.8486,9.8486,36108.0
2023-06-30 12:50:00,10.8,10.8,10.79,10.8,17066.0,9.8577,9.8577,9.8486,9.8577,17066.0
2023-06-30 12:55:00,10.8,10.81,10.79,10.79,57986.0,9.8577,9.8669,9.8486,9.8486,57986.0
2023-06-30 13:00:00,10.79,10.8,10.77,10.79,100256.0,9.8486,9.8577,9.8304,9.8486,100256.0
2023-06-30 13:05:00,10.79,10.79,10.78,10.79,14172.0,9.8486,9.8486,9.8395,9.8486,14172.0
2023-06-30 13:10:00,10.79,10.79,10.77,10.78,30775.0,9.8486,9.8486,9.8304,9.8395,30775.0
2023-06-30 13:15:00,10.78,10.8,10.77,10.79,91052.0,9.8395,9.8577,9.8304,9.8486,91052.0
2023-06-30 13:20:00,10.79,10.8,10.79,10.79,27157.0,9.8486,9.8577,9.8486,9.8486,27157.0
2023-06-30 13:25:00,10.79,10.8,10.78,10.78,45341.0,9.8486,9.8577,9.8395,9.8395,45341.0
2023-06-30 13:30:00,10.79,10.8,10.78,10.79,25390.0,9.8486,9.8577,9.8395,9.8486,25390.0
2023-06-30 13:35:00,10.8,10.8,10.79,10.79,31891.0,9.8577,9.8577,9.8486,9.8486,31891.0
2023-06-30 13:40:00,10.79,10.8,10.79,10.79,34100.0,9.8486,9.8577,9.8486,9.8486,34100.0
2023-06-30 13:45:00,10.8,10.82,10.79,10.81,120455.0,9.8577,9.876,9.8486,9.8669,120455.0
2023-06-30 13:50:00,10.82,10.82,10.8,10.8,113546.0,9.876,9.876,9.8577,9.8577,113546.0
2023-06-30 13:55:00,10.8,10.81,10.79,10.8,23697.0,9.8577,9.8669,9.8486,9.8577,23697.0
2023-06-30 14:00:00,10.79,10.81,10.79,10.79,82853.0,9.8486,9.8669,9.8486,9.8486,82853.0
2023-06-30 14:05:00,10.79,10.8,10.79,10.8,19888.0,9.8486,9.8577,9.8486,9.8577,19888.0
2023-06-30 14:10:00,10.8,10.8,10.79,10.8,60401.0,9.8577,9.8577,9.8486,9.8577,60401.0
2023-06-30 14:15:00,10.79,10.8,10.79,10.79,69557.0,9.8486,9.8577,9.8486,9.8486,69557.0
2023-06-30 14:20:00,10.79,10.8,10.77,10.79,121523.0,9.8486,9.8577,9.8304,9.8486,121523.0
2023-06-30 14:25:00,10.79,10.81,10.78,10.8,32941.0,9.8486,9.8669,9.8395,9.8577,32941.0
2023-06-30 14:30:00,10.8,10.81,10.79,10.79,38874.0,9.8577,9.8669,9.8486,9.8486,38874.0
2023-06-30 14:35:00,10.79,10.81,10.79,10.8,52363.0,9.8486,9.8669,9.8486,9.8577,52363.0
2023-06-30 14:40:00,10.8,10.82,10.8,10.82,37916.0,9.8577,9.876,9.8577,9.876,37916.0
2023-06-30 14:45:00,10.82,10.82,10.8,10.8,44227.0,9.876,9.876,9.8577,9.8577,44227.0
2023-06-30 14:50:00,10.81,10.81,10.79,10.79,138202.0,9.8669,9.8669,9.8486,9.8486,138202.0
2023-06-30 14:55:00,10.79,10.8,10.79,10.79,38696.0,9.8486,9.8577,9.8486,9.8486,38696.0
2023-06-30 15:00:00,10.79,10.81,10.79,10.79,118905.0,9.8486,9.8669,9.8486,9.8486,118905.0
2023-06-30 15:05:00,10.79,10.8,10.78,10.79,58113.0,9.8486,9.8577,9.8395,9.8486,58113.0
2023-06-30 15:10:00,10.79,10.8,10.79,10.79,41883.0,9.8486,9.8577,9.8486,9.8486,41883.0
2023-06-30 15:15:00,10.79,10.8,10.78,10.79,121351.0,9.8486,9.8577,9.8395,9.8486,121351.0
2023-06-30 15:20:00,10.79,10.8,10.77,10.78,100613.0,9.8486,9.8577,9.8304,9.8395,100613.0
2023-06-30 15:25:00,10.78,10.8,10.77,10.8,86497.0,9.8395,9.8577,9.8304,9.8577,86497.0
2023-06-30 15:30:00,10.8,10.8,10.79,10.8,29704.0,9.8577,9.8577,9.8486,9.8577,29704.0
2023-06-30 15:35:00,10.8,10.8,10.78,10.79,85903.0,9.8577,9.8577,9.8395,9.8486,85903.0
2023-06-30 15:40:00,10.79,10.79,10.78,10.79,125445.0,9.8486,9.8486,9.8395,9.8486,125445.0
2023-06-30 15:45:00,10.79,10.82,10.78,10.8,423385.0,9.8486,9.876,9.8395,9.8577,423385.0
2023-06-30 15:50:00,10.81,10.82,10.79,10.82,620972.0,9.8669,9.876,9.8486,9.876,620972.0
2023-06-30 15:55:00,10.82,10.82,10.77,10.78,825436.0,9.876,9.876,9.8304,9.8395,825436.0
2023-07-03 09:30:00,10.85,10.88,10.8,10.86,286600.0,9.9034,9.9308,9.8577,9.9125,286600.0
2023-07-03 09:35:00,10.87,10.95,10.87,10.93,159032.0,9.9216,9.9946,9.9216,9.9764,159032.0
2023-07-03 09:40:00,10.93,11.0,10.92,10.99,170606.0,9.9764,10.0403,9.9673,10.0312,170606.0
2023-07-03 09:45:00,11.0,11.03,10.99,11.03,324254.0,10.0403,10.0677,10.0312,10.0677,324254.0
2023-07-03 09:50:00,11.03,11.05,10.96,10.99,212880.0,10.0677,10.0859,10.0038,10.0312,212880.0
2023-07-03 09:55:00,10.99,11.0,10.97,10.98,61843.0,10.0312,10.0403,10.0129,10.022,61843.0
2023-07-03 10:00:00,10.99,11.0,10.95,10.97,117744.0,10.0312,10.0403,9.9946,10.0129,117744.0
2023-07-03 10:05:00,10.98,11.03,10.97,11.03,86466.0,10.022,10.0677,10.0129,10.0677,86466.0
2023-07-03 10:10:00,11.03,11.03,10.98,11.03,106231.0,10.0677,10.0677,10.022,10.0677,106231.0
2023-07-03 10:15:00,11.03,11.06,11.02,11.05,117796.0,10.0677,10.0951,10.0585,10.0859,117796.0
2023-07-03 10:20:00,11.05,11.06,11.0,11.02,140175.0,10.0859,10.0951,10.0403,10.0585,140175.0
2023-07-03 10:25:00,11.02,11.03,11.0,11.03,170328.0,10.0585,10.0677,10.0403,10.0677,170328.0
2023-07-03 10:30:00,11.03,11.04,11.0,11.01,85452.0,10.0677,10.0768,10.0403,10.0494,85452.0
2023-07-03 10:35:00,11.01,11.04,10.99,11.03,106342.0,10.0494,10.0768,10.0312,10.0677,106342.0
2023-07-03 10:40:00,11.04,11.06,11.02,11.03,123724.0,10.0768,10.0951,10.0585,10.0677,123724.0
2023-07-03 10:45:00,11.03,11.03,10.99,10.99,96783.0,10.0677,10.0677,10.0312,10.0312,96783.0
2023-07-03 10:50:00,10.98,10.98,10.94,10.96,46453.0,10.022,10.022,9.9855,10.0038,46453.0
2023-07-03 10:55:00,10.96,10.98,10.95,10.98,88848.0,10.0038,10.022,9.9946,10.022,88848.0
2023-07-03 11:00:00,10.97,11.01,10.97,10.99,122142.0,10.0129,10.0494,10.0129,10.0312,122142.0
2023-07-03 11:05:00,10.99,11.0,10.97,10.99,163332.0,10.0312,10.0403,10.0129,10.0312,163332.0
2023-07-03 11:10:00,10.99,10.99,10.96,10.96,72692.0,10.0312,10.0312,10.0038,10.0038,72692.0
2023-07-03 11:15:00,10.96,10.97,10.93,10.94,68687.0,10.0038,10.0129,9.9764,9.9855,68687.0
2023-07-03 11:20:00,10.94,10.95,10.93,10.95,55388.0,9.9855,9.9946,9.9764,9.9946,55388.0
2023-07-03 11:25:00,10.95,10.98,10.94,10.97,100911.0,9.9946,10.022,9.9855,10.0129,100911.0
2023-07-03 11:30:00,10.97,10.99,10.96,10.98,140850.0,10.0129,10.0312,10.0038,10.022,140850.0
2023-07-03 11:35:00,10.98,11.0,10.97,10.99,90659.0,10.022,10.0403,10.0129,10.0312,90659.0
2023-07-03 11:40:00,10.99,11.0,10.98,10.99,48352.0,10.0312,10.0403,10.022,10.0312,48352.0
2023-07-03 11:45:00,10.98,10.98,10.95,10.97,93979.0,10.022,10.022,9.9946,10.0129,93979.0
2023-07-03 11:50:00,10.98,10.99,10.97,10.98,85136.0,10.022,10.0312,10.0129,10.022,85136.0
2023-07-03 11:55:00,10.99,10.99,10.96,10.96,85887.0,10.0312,10.0312,10.0038,10.0038,85887.0
2023-07-03 12:00:00,10.96,10.97,10.95,10.96,42725.0,10.0038,10.0129,9.9946,10.0038,42725.0
2023-07-03 12:05:00,10.97,10.98,10.96,10.96,45544.0,10.0129,10.022,10.0038,10.0038,45544.0
2023-07-03 12:10:00,10.97,10.97,10.94,10.95,85146.0,10.0129,10.0129,9.9855,9.9946,85146.0
2023-07-03 12:15:00,10.95,10.96,10.92,10.94,160811.0,9.9946,10.0038,9.9673,9.9855,160811.0
2023-07-03 12:20:00,10.93,10.94,10.92,10.93,53275.0,9.9764,9.9855,9.9673,9.9764,53275.0
2023-07-03 12:25:00,10.93,10.94,10.92,10.93,191556.0,9.9764,9.9855,9.9673,9.9764,191556.0
2023-07-03 12:30:00,10.93,10.93,10.9,10.93,81354.0,9.9764,9.9764,9.949,9.9764,81354.0
2023-07-03 12:35:00,10.93,10.94,10.92,10.92,133038.0,9.9764,9.9855,9.9673,9.9673,133038.0
2023-07-03 12:40:00,10.93,10.93,10.91,10.92,119030.0,9.9764,9.9764,9.9581,9.9673,119030.0
2023-07-03 12:45:00,10.92,10.93,10.9,10.93,101471.0,9.9673,9.9764,9.949,9.9764,101471.0
2023-07-03 12:50:00,10.93,10.95,10.92,10.94,281707.0,9.9764,9.9946,9.9673,9.9855,281707.0
2023-07-03 12:55:00,10.94,10.95,10.92,10.95,280732.0,9.9855,9.9946,9.9673,9.9946,280732.0
2023-07-05 09:30:00,10.79,10.83,10.73,10.81,192033.0,9.8486,9.8851,9.7938,9.8669,192033.0
2023-07-05 09:35:00,10.81,10.83,10.76,10.82,58419.0,9.8669,9.8851,9.8212,9.876,58419.0
2023-07-05 09:40:00,10.81,10.81,10.74,10.74,99607.0,9.8669,9.8669,9.803,9.803,99607.0
2023-07-05 09:45:00,10.75,10.79,10.73,10.79,49085.0,9.8121,9.8486,9.7938,9.8486,49085.0
2023-07-05 09:50:00,10.78,10.81,10.76,10.76,46300.0,9.8395,9.8669,9.8212,9.8212,46300.0
2023-07-05 09:55:00,10.76,10.79,10.73,10.79,64533.0,9.8212,9.8486,9.7938,9.8486,64533.0
2023-07-05 10:00:00,10.79,10.79,10.74,10.78,119095.0,9.8486,9.8486,9.803,9.8395,119095.0
2023-07-05 10:05:00,10.78,10.8,10.76,10.77,47248.0,9.8395,9.8577,9.8212,9.8304,47248.0
2023-07-05 10:10:00,10.78,10.79,10.77,10.77,30302.0,9.8395,9.8486,9.8304,9.8304,30302.0
2023-07-05 10:15:00,10.76,10.78,10.75,10.78,69941.0,9.8212,9.8395,9.8121,9.8395,69941.0
2023-07-05 10:20:00,10.77,10.8,10.76,10.76,64260.0,9.8304,9.8577,9.8212,9.8212,64260.0
2023-07-05 10:25:00,10.77,10.77,10.74,10.77,46400.0,9.8304,9.8304,9.803,9.8304,46400.0
2023-07-05 10:30:00,10.77,10.79,10.75,10.77,76946.0,9.8304,9.8486,9.8121,9.8304,76946.0
2023-07-05 10:35:00,10.77,10.77,10.74,10.77,95481.0,9.8304,9.8304,9.803,9.8304,95481.0
2023-07-05 10:40:00,10.77,10.79,10.77,10.79,63841.0,9.8304,9.8486,9.8304,9.8486,63841.0
2023-07-05 10:45:00,10.78,10.79,10.75,10.77,70269.0,9.8395,9.8486,9.8121,9.8304,70269.0
2023-07-05 10:50:00,10.76,10.8,10.75,10.79,112493.0,9.8212,9.8577,9.8121,9.8486,112493.0
2023-07-05 10:55:00,10.8,10.83,10.79,10.83,65534.0,9.8577,9.8851,9.8486,9.8851,65534.0
2023-07-05 11:00:00,10.83,10.84,10.81,10.82,53854.0,9.8851,9.8942,9.8669,9.876,53854.0
2023-07-05 11:05:00,10.81,10.82,10.79,10.79,125104.0,9.8669,9.876,9.8486,9.8486,125104.0
2023-07-05 11:10:00,10.79,10.83,10.79,10.82,89657.0,9.8486,9.8851,9.8486,9.876,89657.0
2023-07-05 11:15:00,10.83,10.83,10.82,10.83,42452.0,9.8851,9.8851,9.876,9.8851,42452.0
2023-07-05 11:20:00,10.83,10.85,10.82,10.85,89580.0,9.8851,9.9034,9.876,9.9034,89580.0
2023-07-05 11:25:00,10.85,10.87,10.84,10.86,92852.0,9.9034,9.9216,9.8942,9.9125,92852.0
2023-07-05 11:30:00,10.87,10.89,10.86,10.88,33462.0,9.9216,9.9399,9.9125,9.9308,33462.0
2023-07-05 11:35:00,10.89,10.9,10.88,10.9,89913.0,9.9399,9.949,9.9308,9.949,89913.0
2023-07-05 11:40:00,10.9,10.9,10.87,10.9,84707.0,9.949,9.949,9.9216,9.949,84707.0
2023-07-05 11:45:00,10.9,10.9,10.88,10.88,72104.0,9.949,9.949,9.9308,9.9308,72104.0
2023-07-05 11:50:00,10.88,10.89,10.87,10.88,72891.0,9.9308,9.9399,9.9216,9.9308,72891.0
2023-07-05 11:55:00,10.87,10.88,10.86,10.88,62229.0,9.9216,9.9308,9.9125,9.9308,62229.0
2023-07-05 12:00:00,10.88,10.89,10.87,10.88,66371.0,9.9308,9.9399,9.9216,9.9308,66371.0
2023-07-05 12:05:00,10.89,10.89,10.88,10.89,25877.0,9.9399,9.9399,9.9308,9.9399,25877.0
2023-07-05 12:10:00,10.88,10.89,10.87,10.88,106594.0,9.9308,9.9399,9.9216,9.9308,106594.0
2023-07-05 12:15:00,10.88,10.88,10.87,10.88,23646.0,9.9308,9.9308,9.9216,9.9308,23646.0
2023-07-05 12:20:00,10.88,10.88,10.86,10.87,53486.0,9.9308,9.9308,9.9125,9.9216,53486.0
2023-07-05 12:25:00,10.88,10.88,10.87,10.88,27646.0,9.9308,9.9308,9.9216,9.9308,27646.0
2023-07-05 12:30:00,10.88,10.88,10.86,10.86,44011.0,9.9308,9.9308,9.9125,9.9125,44011.0
2023-07-05 12:35:00,10.87,10.87,10.84,10.85,205277.0,9.9216,9.9216,9.8942,9.9034,205277.0
2023-07-05 12:40:00,10.86,10.86,10.83,10.84,48537.0,9.9125,9.9125,9.8851,9.8942,48537.0
2023-07-05 12:45:00,10.84,10.84,10.83,10.84,38506.0,9.8942,9.8942,9.8851,9.8942,38506.0
2023-07-05 12:50:00,10.84,10.85,10.83,10.85,36202.0,9.8942,9.9034,9.8851,9.9034,36202.0
2023-07-05 12:55:00,10.85,10.86,10.84,10.86,29882.0,9.9034,9.9125,9.8942,9.9125,29882.0
2023-07-05 13:00:00,10.86,10.87,10.85,10.87,35296.0,9.9125,9.9216,9.9034,9.9216,35296.0
2023-07-05 13:05:00,10.87,10.88,10.86,10.87,64233.0,9.9216,9.9308,9.9125,9.9216,64233.0
2023-07-05 13:10:00,10.87,10.87,10.85,10.87,85599.0,9.9216,9.9216,9.9034,9.9216,85599.0
2023-07-05 13:15:00,10.87,10.88,10.86,10.88,40981.0,9.9216,9.9308,9.9125,9.9308,40981.0
2023-07-05 13:20:00,10.87,10.88,10.86,10.87,49970.0,9.9216,9.9308,9.9125,9.9216,49970.0
2023-07-05 13:25:00,10.87,10.87,10.85,10.86,36229.0,9.9216,9.9216,9.9034,9.9125,36229.0
2023-07-05 13:30:00,10.86,10.86,10.85,10.86,16740.0,9.9125,9.9125,9.9034,9.9125,16740.0
2023-07-05 13:35:00,10.86,10.86,10.85,10.86,21991.0,9.9125,9.9125,9.9034,9.9125,21991.0
2023-07-05 13:40:00,10.86,10.87,10.85,10.86,45805.0,9.9125,9.9216,9.9034,9.9125,45805.0
2023-07-05 13:45:00,10.87,10.88,10.86,10.87,59376.0,9.9216,9.9308,9.9125,9.9216,59376.0
2023-07-05 13:50:00,10.87,10.87,10.86,10.86,37284.0,9.9216,9.9216,9.9125,9.9125,37284.0
2023-07-05 13:55:00,10.87,10.87,10.86,10.86,12431.0,9.9216,9.9216,9.9125,9.9125,12431.0
2023-07-05 14:00:00,10.86,10.87,10.86,10.86,24029.0,9.9125,9.9216,9.9125,9.9125,24029.0
2023-07-05 14:05:00,10.87,10.87,10.85,10.86,73778.0,9.9216,9.9216,9.9034,9.9125,73778.0
2023-07-05 14:10:00,10.87,10.87,10.86,10.87,22740.0,9.9216,9.9216,9.9125,9.9216,22740.0
2023-07-05 14:15:00,10.87,10.87,10.84,10.85,102664.0,9.9216,9.9216,9.8942,9.9034,102664.0
2023-07-05 14:20:00,10.84,10.86,10.84,10.86,91839.0,9.8942,9.9125,9.8942,9.9125,91839.0
2023-07-05 14:25:00,10.86,10.88,10.85,10.87,125646.0,9.9125,9.9308,9.9034,9.9216,125646.0
2023-07-05 14:30:00,10.87,10.88,10.86,10.87,105788.0,9.9216,9.9308,9.9125,9.9216,105788.0
2023-07-05 14:35:00,10.87,10.87,10.85,10.87,92137.0,9.9216,9.9216,9.9034,9.9216,92137.0
2023-07-05 14:40:00,10.87,10.88,10.86,10.86,96112.0,9.9216,9.9308,9.9125,9.9125,96112.0
2023-07-05 14:45:00,10.86,10.87,10.84,10.84,153869.0,9.9125,9.9216,9.8942,9.8942,153869.0
2023-07-05 14:50:00,10.85,10.85,10.84,10.84,16370.0,9.9034,9.9034,9.8942,9.8942,16370.0
2023-07-05 14:55:00,10.84,10.84,10.82,10.82,108716.0,9.8942,9.8942,9.876,9.876,108716.0
2023-07-05 15:00:00,10.83,10.84,10.82,10.84,42838.0,9.8851,9.8942,9.876,9.8942,42838.0
2023-07-05 15:05:00,10.84,10.86,10.83,10.86,207706.0,9.8942,9.9125,9.8851,9.9125,207706.0
2023-07-05 15:10:00,10.85,10.85,10.83,10.85,181653.0,9.9034,9.9034,9.8851,9.9034,181653.0
2023-07-05 15:15:00,10.85,10.86,10.84,10.85,149410.0,9.9034,9.9125,9.8942,9.9034,149410.0
2023-07-05 15:20:00,10.85,10.85,10.82,10.83,120556.0,9.9034,9.9034,9.876,9.8851,120556.0
2023-07-05 15:25:00,10.83,10.85,10.82,10.85,665509.0,9.8851,9.9034,9.876,9.9034,665509.0
2023-07-05 15:30:00,10.85,10.85,10.81,10.82,126556.0,9.9034,9.9034,9.8669,9.876,126556.0
2023-07-05 15:35:00,10.82,10.83,10.8,10.8,171509.0,9.876,9.8851,9.8577,9.8577,171509.0
2023-07-05 15:40:00,10.8,10.82,10.8,10.8,175662.0,9.8577,9.876,9.8577,9.8577,175662.0
2023-07-05 15:45:00,10.8,10.81,10.78,10.79,223892.0,9.8577,9.8669,9.8395,9.8486,223892.0
2023-07-05 15:50:00,10.78,10.79,10.76,10.77,581398.0,9.8395,9.8486,9.8212,9.8304,581398.0
2023-07-05 15:55:00,10.77,10.8,10.76,10.79,955374.0,9.8304,9.8577,9.8212,9.8486,955374.0
2023-07-06 09:30:00,10.66,10.68,10.59,10.65,236776.0,9.7299,9.7482,9.6661,9.7208,236776.0
2023-07-06 09:35:00,10.65,10.67,10.59,10.6,469396.0,9.7208,9.7391,9.6661,9.6752,469396.0
2023-07-06 09:40:00,10.59,10.59,10.49,10.51,200063.0,9.6661,9.6661,9.5748,9.593,200063.0
2023-07-06 09:45:00,10.51,10.6,10.48,10.57,156313.0,9.593,9.6752,9.5657,9.6478,156313.0
2023-07-06 09:50:00,10.57,10.59,10.54,10.59,123344.0,9.6478,9.6661,9.6204,9.6661,123344.0
2023-07-06 09:55:00,10.58,10.59,10.53,10.53,91609.0,9.6569,9.6661,9.6113,9.6113,91609.0
2023-07-06 10:00:00,10.54,10.56,10.52,10.53,76287.0,9.6204,9.6387,9.6022,9.6113,76287.0
2023-07-06 10:05:00,10.54,10.55,10.48,10.49,137780.0,9.6204,9.6295,9.5657,9.5748,137780.0
2023-07-06 10:10:00,10.48,10.5,10.46,10.49,194305.0,9.5657,9.5839,9.5474,9.5748,194305.0
2023-07-06 10:15:00,10.5,10.5,10.47,10.47,89075.0,9.5839,9.5839,9.5565,9.5565,89075.0
2023-07-06 10:20:00,10.48,10.54,10.48,10.51,109614.0,9.5657,9.6204,9.5657,9.593,109614.0
2023-07-06 10:25:00,10.51,10.52,10.46,10.47,121705.0,9.593,9.6022,9.5474,9.5565,121705.0
2023-07-06 10:30:00,10.47,10.49,10.45,10.49,170167.0,9.5565,9.5748,9.5383,9.5748,170167.0
2023-07-06 10:35:00,10.49,10.51,10.46,10.46,80103.0,9.5748,9.593,9.5474,9.5474,80103.0
2023-07-06 10:40:00,10.46,10.5,10.45,10.49,114265.0,9.5474,9.5839,9.5383,9.5748,114265.0
2023-07-06 10:45:00,10.49,10.51,10.47,10.47,183478.0,9.5748,9.593,9.5565,9.5565,183478.0
2023-07-06 10:50:00,10.47,10.51,10.45,10.49,106748.0,9.5565,9.593,9.5383,9.5748,106748.0
2023-07-06 10:55:00,10.49,10.5,10.48,10.49,55814.0,9.5748,9.5839,9.5657,9.5748,55814.0
2023-07-06 11:00:00,10.49,10.52,10.47,10.48,140810.0,9.5748,9.6022,9.5565,9.5657,140810.0
2023-07-06 11:05:00,10.47,10.5,10.47,10.48,142700.0,9.5565,9.5839,9.5565,9.5657,142700.0
2023-07-06 11:10:00,10.48,10.51,10.46,10.49,86922.0,9.5657,9.593,9.5474,9.5748,86922.0
2023-07-06 11:15:00,10.49,10.5,10.46,10.46,63554.0,9.5748,9.5839,9.5474,9.5474,63554.0
2023-07-06 11:20:00,10.47,10.48,10.45,10.46,128989.0,9.5565,9.5657,9.5383,9.5474,128989.0
2023-07-06 11:25:00,10.47,10.5,10.46,10.49,102921.0,9.5565,9.5839,9.5474,9.5748,102921.0
2023-07-06 11:30:00,10.49,10.5,10.46,10.49,324227.0,9.5748,9.5839,9.5474,9.5748,324227.0
2023-07-06 11:35:00,10.49,10.49,10.47,10.47,140943.0,9.5748,9.5748,9.5565,9.5565,140943.0
2023-07-06 11:40:00,10.47,10.49,10.47,10.49,75211.0,9.5565,9.5748,9.5565,9.5748,75211.0
2023-07-06 11:45:00,10.49,10.49,10.47,10.49,247734.0,9.5748,9.5748,9.5565,9.5748,247734.0
2023-07-06 11:50:00,10.49,10.49,10.47,10.47,38675.0,9.5748,9.5748,9.5565,9.5565,38675.0
2023-07-06 11:55:00,10.47,10.49,10.47,10.49,268929.0,9.5565,9.5748,9.5565,9.5748,268929.0
2023-07-06 12:00:00,10.48,10.51,10.48,10.48,239977.0,9.5657,9.593,9.5657,9.5657,239977.0
2023-07-06 12:05:00,10.49,10.51,10.48,10.51,109062.0,9.5748,9.593,9.5657,9.593,109062.0
2023-07-06 12:10:00,10.5,10.51,10.49,10.5,66622.0,9.5839,9.593,9.5748,9.5839,66622.0
2023-07-06 12:15:00,10.5,10.52,10.49,10.51,174352.0,9.5839,9.6022,9.5748,9.593,174352.0
2023-07-06 12:20:00,10.51,10.52,10.5,10.51,111011.0,9.593,9.6022,9.5839,9.593,111011.0
2023-07-06 12:25:00,10.5,10.51,10.48,10.49,150112.0,9.5839,9.593,9.5657,9.5748,150112.0
2023-07-06 12:30:00,10.49,10.51,10.48,10.51,57397.0,9.5748,9.593,9.5657,9.593,57397.0
2023-07-06 12:35:00,10.51,10.51,10.47,10.47,112859.0,9.593,9.593,9.5565,9.5565,112859.0
2023-07-06 12:40:00,10.47,10.51,10.47,10.51,73337.0,9.5565,9.593,9.5565,9.593,73337.0
2023-07-06 12:45:00,10.5,10.52,10.5,10.52,67073.0,9.5839,9.6022,9.5839,9.6022,67073.0
2023-07-06 12:50:00,10.52,10.52,10.5,10.51,43099.0,9.6022,9.6022,9.5839,9.593,43099.0
2023-07-06 12:55:00,10.51,10.53,10.5,10.52,75793.0,9.593,9.6113,9.5839,9.6022,75793.0
2023-07-06 13:00:00,10.52,10.52,10.5,10.51,35982.0,9.6022,9.6022,9.5839,9.593,35982.0
2023-07-06 13:05:00,10.51,10.52,10.5,10.52,33734.0,9.593,9.6022,9.5839,9.6022,33734.0
2023-07-06 13:10:00,10.52,10.54,10.51,10.54,45575.0,9.6022,9.6204,9.593,9.6204,45575.0
2023-07-06 13:15:00,10.54,10.54,10.52,10.54,44041.0,9.6204,9.6204,9.6022,9.6204,44041.0
2023-07-06 13:20:00,10.54,10.55,10.53,10.54,72036.0,9.6204,9.6295,9.6113,9.6204,72036.0
2023-07-06 13:25:00,10.53,10.54,10.52,10.54,53962.0,9.6113,9.6204,9.6022,9.6204,53962.0
2023-07-06 13:30:00,10.53,10.54,10.53,10.54,37562.0,9.6113,9.6204,9.6113,9.6204,37562.0
2023-07-06 13:35:00,10.54,10.55,10.52,10.54,108220.0,9.6204,9.6295,9.6022,9.6204,108220.0
2023-07-06 13:40:00,10.54,10.56,10.54,10.54,43274.0,9.6204,9.6387,9.6204,9.6204,43274.0
2023-07-06 13:45:00,10.54,10.55,10.53,10.54,46906.0,9.6204,9.6295,9.6113,9.6204,46906.0
2023-07-06 13:50:00,10.55,10.57,10.54,10.54,137110.0,9.6295,9.6478,9.6204,9.6204,137110.0
2023-07-06 13:55:00,10.54,10.56,10.54,10.56,38432.0,9.6204,9.6387,9.6204,9.6387,38432.0
2023-07-06 14:00:00,10.55,10.56,10.54,10.55,59202.0,9.6295,9.6387,9.6204,9.6295,59202.0
2023-07-06 14:05:00,10.55,10.56,10.55,10.55,25371.0,9.6295,9.6387,9.6295,9.6295,25371.0
2023-07-06 14:10:00,10.55,10.56,10.55,10.55,21522.0,9.6295,9.6387,9.6295,9.6295,21522.0
2023-07-06 14:15:00,10.55,10.58,10.55,10.58,75339.0,9.6295,9.6569,9.6295,9.6569,75339.0
2023-07-06 14:20:00,10.58,10.58,10.56,10.58,74801.0,9.6569,9.6569,9.6387,9.6569,74801.0
2023-07-06 14:25:00,10.58,10.59,10.57,10.57,124789.0,9.6569,9.6661,9.6478,9.6478,124789.0
2023-07-06 14:30:00,10.58,10.6,10.58,10.59,108601.0,9.6569,9.6752,9.6569,9.6661,108601.0
2023-07-06 14:35:00,10.59,10.6,10.58,10.6,44619.0,9.6661,9.6752,9.6569,9.6752,44619.0
2023-07-06 14:40:00,10.6,10.61,10.59,10.61,111616.0,9.6752,9.6843,9.6661,9.6843,111616.0
2023-07-06 14:45:00,10.61,10.63,10.6,10.62,222174.0,9.6843,9.7026,9.6752,9.6934,222174.0
2023-07-06 14:50:00,10.61,10.62,10.61,10.62,52998.0,9.6843,9.6934,9.6843,9.6934,52998.0
2023-07-06 14:55:00,10.62,10.63,10.61,10.62,91736.0,9.6934,9.7026,9.6843,9.6934,91736.0
2023-07-06 15:00:00,10.62,10.62,10.6,10.61,65385.0,9.6934,9.6934,9.6752,9.6843,65385.0
2023-07-06 15:05:00,10.6,10.62,10.6,10.61,127109.0,9.6752,9.6934,9.6752,9.6843,127109.0
2023-07-06 15:10:00,10.61,10.62,10.59,10.61,222786.0,9.6843,9.6934,9.6661,9.6843,222786.0
2023-07-06 15:15:00,10.61,10.62,10.6,10.62,90095.0,9.6843,9.6934,9.6752,9.6934,90095.0
2023-07-06 15:20:00,10.61,10.62,10.6,10.61,138522.0,9.6843,9.6934,9.6752,9.6843,138522.0
2023-07-06 15:25:00,10.61,10.62,10.6,10.61,96195.0,9.6843,9.6934,9.6752,9.6843,96195.0
2023-07-06 15:30:00,10.61,10.61,10.59,10.61,180731.0,9.6843,9.6843,9.6661,9.6843,180731.0
2023-07-06 15:35:00,10.61,10.63,10.6,10.63,121145.0,9.6843,9.7026,9.6752,9.7026,121145.0
2023-07-06 15:40:00,10.63,10.63,10.61,10.62,173681.0,9.7026,9.7026,9.6843,9.6934,173681.0
2023-07-06 15:45:00,10.62,10.63,10.6,10.63,354091.0,9.6934,9.7026,9.6752,9.7026,354091.0
2023-07-06 15:50:00,10.63,10.66,10.63,10.66,397425.0,9.7026,9.7299,9.7026,9.7299,397425.0
2023-07-06 15:55:00,10.66,10.68,10.64,10.67,1314081.0,9.7299,9.7482,9.7117,9.7391,1314081.0
2023-07-07 09:30:00,10.65,10.9,10.65,10.87,414216.0,9.7208,9.949,9.7208,9.9216,414216.0
2023-07-07 09:35:00,10.87,10.88,10.82,10.83,278579.0,9.9216,9.9308,9.876,9.8851,278579.0
2023-07-07 09:40:00,10.82,10.87,10.78,10.81,256635.0,9.876,9.9216,9.8395,9.8669,256635.0
2023-07-07 09:45:00,10.8,10.82,10.79,10.82,132185.0,9.8577,9.876,9.8486,9.876,132185.0
2023-07-07 09:50:00,10.82,10.84,10.81,10.82,98146.0,9.876,9.8942,9.8669,9.876,98146.0
2023-07-07 09:55:00,10.82,10.84,10.81,10.82,86557.0,9.876,9.8942,9.8669,9.876,86557.0
2023-07-07 10:00:00,10.82,10.84,10.79,10.81,135517.0,9.876,9.8942,9.8486,9.8669,135517.0
2023-07-07 10:05:00,10.8,10.81,10.75,10.77,68786.0,9.8577,9.8669,9.8121,9.8304,68786.0
2023-07-07 10:10:00,10.77,10.82,10.76,10.8,86113.0,9.8304,9.876,9.8212,9.8577,86113.0
2023-07-07 10:15:00,10.8,10.8,10.77,10.8,117369.0,9.8577,9.8577,9.8304,9.8577,117369.0
2023-07-07 10:20:00,10.8,10.82,10.78,10.82,68674.0,9.8577,9.876,9.8395,9.876,68674.0
2023-07-07 10:25:00,10.82,10.83,10.8,10.83,67152.0,9.876,9.8851,9.8577,9.8851,67152.0
2023-07-07 10:30:00,10.83,10.83,10.79,10.82,85981.0,9.8851,9.8851,9.8486,9.876,85981.0
2023-07-07 10:35:00,10.82,10.83,10.8,10.81,193309.0,9.876,9.8851,9.8577,9.8669,193309.0
2023-07-07 10:40:00,10.8,10.82,10.8,10.8,50883.0,9.8577,9.876,9.8577,9.8577,50883.0
2023-07-07 10:45:00,10.8,10.81,10.79,10.8,84753.0,9.8577,9.8669,9.8486,9.8577,84753.0
2023-07-07 10:50:00,10.81,10.82,10.8,10.82,82981.0,9.8669,9.876,9.8577,9.876,82981.0
2023-07-07 10:55:00,10.82,10.84,10.81,10.83,116795.0,9.876,9.8942,9.8669,9.8851,116795.0
2023-07-07 11:00:00,10.83,10.85,10.81,10.83,104654.0,9.8851,9.9034,9.8669,9.8851,104654.0
2023-07-07 11:05:00,10.83,10.85,10.82,10.83,41084.0,9.8851,9.9034,9.876,9.8851,41084.0
2023-07-07 11:10:00,10.84,10.85,10.83,10.85,21294.0,9.8942,9.9034,9.8851,9.9034,21294.0
2023-07-07 11:15:00,10.85,10.85,10.84,10.84,29689.0,9.9034,9.9034,9.8942,9.8942,29689.0
2023-07-07 11:20:00,10.85,10.88,10.84,10.88,82408.0,9.9034,9.9308,9.8942,9.9308,82408.0
2023-07-07 11:25:00,10.88,10.89,10.87,10.88,102328.0,9.9308,9.9399,9.9216,9.9308,102328.0
2023-07-07 11:30:00,10.88,10.93,10.88,10.93,131895.0,9.9308,9.9764,9.9308,9.9764,131895.0
2023-07-07 11:35:00,10.93,10.94,10.89,10.9,148676.0,9.9764,9.9855,9.9399,9.949,148676.0
2023-07-07 11:40:00,10.91,10.91,10.88,10.88,76923.0,9.9581,9.9581,9.9308,9.9308,76923.0
2023-07-07 11:45:00,10.88,10.9,10.87,10.89,92197.0,9.9308,9.949,9.9216,9.9399,92197.0
2023-07-07 11:50:00,10.88,10.9,10.87,10.88,88097.0,9.9308,9.949,9.9216,9.9308,88097.0
2023-07-07 11:55:00,10.88,10.89,10.87,10.89,34586.0,9.9308,9.9399,9.9216,9.9399,34586.0
2023-07-07 12:00:00,10.88,10.89,10.88,10.89,30434.0,9.9308,9.9399,9.9308,9.9399,30434.0
2023-07-07 12:05:00,10.89,10.89,10.87,10.88,142779.0,9.9399,9.9399,9.9216,9.9308,142779.0
2023-07-07 12:10:00,10.88,10.89,10.87,10.88,65565.0,9.9308,9.9399,9.9216,9.9308,65565.0
2023-07-07 12:15:00,10.88,10.89,10.88,10.89,33219.0,9.9308,9.9399,9.9308,9.9399,33219.0
2023-07-07 12:20:00,10.88,10.91,10.88,10.9,225976.0,9.9308,9.9581,9.9308,9.949,225976.0
2023-07-07 12:25:00,10.9,10.91,10.89,10.9,67976.0,9.949,9.9581,9.9399,9.949,67976.0
2023-07-07 12:30:00,10.9,10.91,10.88,10.91,100928.0,9.949,9.9581,9.9308,9.9581,100928.0
2023-07-07 12:35:00,10.91,10.94,10.9,10.94,29010.0,9.9581,9.9855,9.949,9.9855,29010.0
2023-07-07 12:40:00,10.93,10.97,10.93,10.96,113625.0,9.9764,10.0129,9.9764,10.0038,113625.0
2023-07-07 12:45:00,10.96,10.96,10.93,10.94,214439.0,10.0038,10.0038,9.9764,9.9855,214439.0
2023-07-07 12:50:00,10.94,10.94,10.93,10.94,54797.0,9.9855,9.9855,9.9764,9.9855,54797.0
2023-07-07 12:55:00,10.93,10.96,10.93,10.96,161796.0,9.9764,10.0038,9.9764,10.0038,161796.0
2023-07-07 13:00:00,10.95,10.98,10.95,10.98,82853.0,9.9946,10.022,9.9946,10.022,82853.0
2023-07-07 13:05:00,10.98,10.99,10.96,10.97,160045.0,10.022,10.0312,10.0038,10.0129,160045.0
2023-07-07 13:10:00,10.97,10.99,10.96,10.97,60096.0,10.0129,10.0312,10.0038,10.0129,60096.0
2023-07-07 13:15:00,10.97,10.97,10.96,10.96,101645.0,10.0129,10.0129,10.0038,10.0038,101645.0
2023-07-07 13:20:00,10.96,10.97,10.96,10.96,40231.0,10.0038,10.0129,10.0038,10.0038,40231.0
2023-07-07 13:25:00,10.96,10.97,10.95,10.95,61852.0,10.0038,10.0129,9.9946,9.9946,61852.0
2023-07-07 13:30:00,10.95,10.96,10.93,10.94,98462.0,9.9946,10.0038,9.9764,9.9855,98462.0
2023-07-07 13:35:00,10.94,10.94,10.92,10.92,67150.0,9.9855,9.9855,9.9673,9.9673,67150.0
2023-07-07 13:40:00,10.93,10.95,10.92,10.95,103707.0,9.9764,9.9946,9.9673,9.9946,103707.0
2023-07-07 13:45:00,10.95,10.97,10.94,10.97,62457.0,9.9946,10.0129,9.9855,10.0129,62457.0
2023-07-07 13:50:00,10.96,10.97,10.96,10.96,45815.0,10.0038,10.0129,10.0038,10.0038,45815.0
2023-07-07 13:55:00,10.96,10.97,10.93,10.94,156538.0,10.0038,10.0129,9.9764,9.9855,156538.0
2023-07-07 14:00:00,10.94,10.95,10.93,10.95,68607.0,9.9855,9.9946,9.9764,9.9946,68607.0
2023-07-07 14:05:00,10.94,10.95,10.92,10.93,164201.0,9.9855,9.9946,9.9673,9.9764,164201.0
2023-07-07 14:10:00,10.93,10.95,10.92,10.94,123991.0,9.9764,9.9946,9.9673,9.9855,123991.0
2023-07-07 14:15:00,10.94,10.95,10.93,10.94,153978.0,9.9855,9.9946,9.9764,9.9855,153978.0
2023-07-07 14:20:00,10.94,10.95,10.93,10.94,42876.0,9.9855,9.9946,9.9764,9.9855,42876.0
2023-07-07 14:25:00,10.95,10.97,10.94,10.96,117836.0,9.9946,10.0129,9.9855,10.0038,117836.0
2023-07-07 14:30:00,10.97,10.98,10.95,10.96,134897.0,10.0129,10.022,9.9946,10.0038,134897.0
2023-07-07 14:35:00,10.96,10.97,10.95,10.96,103264.0,10.0038,10.0129,9.9946,10.0038,103264.0
2023-07-07 14:40:00,10.96,10.98,10.96,10.96,135428.0,10.0038,10.022,10.0038,10.0038,135428.0
2023-07-07 14:45:00,10.96,10.98,10.95,10.97,82455.0,10.0038,10.022,9.9946,10.0129,82455.0
2023-07-07 14:50:00,10.97,10.99,10.96,10.97,167190.0,10.0129,10.0312,10.0038,10.0129,167190.0
2023-07-07 14:55:00,10.97,10.99,10.96,10.99,104509.0,10.0129,10.0312,10.0038,10.0312,104509.0
2023-07-07 15:00:00,10.99,11.0,10.98,10.99,140904.0,10.0312,10.0403,10.022,10.0312,140904.0
2023-07-07 15:05:00,10.99,10.99,10.98,10.98,54186.0,10.0312,10.0312,10.022,10.022,54186.0
2023-07-07 15:10:00,10.98,10.99,10.98,10.99,136770.0,10.022,10.0312,10.022,10.0312,136770.0
2023-07-07 15:15:00,10.99,10.99,10.97,10.99,227314.0,10.0312,10.0312,10.0129,10.0312,227314.0
2023-07-07 15:20:00,10.99,10.99,10.96,10.96,235290.0,10.0312,10.0312,10.0038,10.0038,235290.0
2023-07-07 15:25:00,10.96,10.97,10.95,10.96,141035.0,10.0038,10.0129,9.9946,10.0038,141035.0
2023-07-07 15:30:00,10.96,10.97,10.95,10.96,149074.0,10.0038,10.0129,9.9946,10.0038,149074.0
2023-07-07 15:35:00,10.96,10.97,10.94,10.94,405272.0,10.0038,10.0129,9.9855,9.9855,405272.0
2023-07-07 15:40:00,10.95,10.95,10.91,10.91,156891.0,9.9946,9.9946,9.9581,9.9581,156891.0
2023-07-07 15:45:00,10.92,10.93,10.87,10.88,240947.0,9.9673,9.9764,9.9216,9.9308,240947.0
2023-07-07 15:50:00,10.88,10.91,10.87,10.88,498299.0,9.9308,9.9581,9.9216,9.9308,498299.0
2023-07-07 15:55:00,10.88,10.89,10.85,10.88,995748.0,9.9308,9.9399,9.9034,9.9308,995748.0
2023-07-10 09:30:00,10.84,10.91,10.79,10.89,317816.0,9.8942,9.9581,9.8486,9.9399,317816.0
2023-07-10 09:35:00,10.9,10.91,10.79,10.8,180985.0,9.949,9.9581,9.8486,9.8577,180985.0
2023-07-10 09:40:00,10.8,10.88,10.8,10.87,104836.0,9.8577,9.9308,9.8577,9.9216,104836.0
2023-07-10 09:45:00,10.88,10.89,10.84,10.88,167394.0,9.9308,9.9399,9.8942,9.9308,167394.0
2023-07-10 09:50:00,10.88,10.94,10.87,10.93,148718.0,9.9308,9.9855,9.9216,9.9764,148718.0
2023-07-10 09:55:00,10.93,10.95,10.91,10.93,155782.0,9.9764,9.9946,9.9581,9.9764,155782.0
2023-07-10 10:00:00,10.93,10.97,10.92,10.95,164382.0,9.9764,10.0129,9.9673,9.9946,164382.0
2023-07-10 10:05:00,10.95,10.97,10.92,10.95,72259.0,9.9946,10.0129,9.9673,9.9946,72259.0
2023-07-10 10:10:00,10.95,10.96,10.91,10.93,214293.0,9.9946,10.0038,9.9581,9.9764,214293.0
2023-07-10 10:15:00,10.92,10.93,10.87,10.88,125888.0,9.9673,9.9764,9.9216,9.9308,125888.0
2023-07-10 10:20:00,10.88,10.89,10.85,10.85,106982.0,9.9308,9.9399,9.9034,9.9034,106982.0
2023-07-10 10:25:00,10.86,10.87,10.84,10.85,80321.0,9.9125,9.9216,9.8942,9.9034,80321.0
2023-07-10 10:30:00,10.85,10.87,10.82,10.83,392982.0,9.9034,9.9216,9.876,9.8851,392982.0
2023-07-10 10:35:00,10.83,10.88,10.82,10.86,220868.0,9.8851,9.9308,9.876,9.9125,220868.0
2023-07-10 10:40:00,10.86,10.87,10.84,10.87,323088.0,9.9125,9.9216,9.8942,9.9216,323088.0
2023-07-10 10:45:00,10.87,10.91,10.86,10.9,124743.0,9.9216,9.9581,9.9125,9.949,124743.0
2023-07-10 10:50:00,10.9,10.9,10.87,10.89,166909.0,9.949,9.949,9.9216,9.9399,166909.0
2023-07-10 10:55:00,10.9,10.9,10.87,10.88,38403.0,9.949,9.949,9.9216,9.9308,38403.0
2023-07-10 11:00:00,10.88,10.89,10.85,10.87,72956.0,9.9308,9.9399,9.9034,9.9216,72956.0
2023-07-10 11:05:00,10.86,10.87,10.83,10.83,84778.0,9.9125,9.9216,9.8851,9.8851,84778.0
2023-07-10 11:10:00,10.83,10.84,10.82,10.84,119139.0,9.8851,9.8942,9.876,9.8942,119139.0
2023-07-10 11:15:00,10.84,10.84,10.8,10.8,145677.0,9.8942,9.8942,9.8577,9.8577,145677.0
2023-07-10 11:20:00,10.8,10.85,10.79,10.85,199188.0,9.8577,9.9034,9.8486,9.9034,199188.0
2023-07-10 11:25:00,10.85,10.86,10.84,10.85,67308.0,9.9034,9.9125,9.8942,9.9034,67308.0
2023-07-10 11:30:00,10.85,10.86,10.84,10.85,79435.0,9.9034,9.9125,9.8942,9.9034,79435.0
2023-07-10 11:35:00,10.85,10.85,10.83,10.85,58737.0,9.9034,9.9034,9.8851,9.9034,58737.0
2023-07-10 11:40:00,10.85,10.86,10.84,10.86,131962.0,9.9034,9.9125,9.8942,9.9125,131962.0
2023-07-10 11:45:00,10.86,10.9,10.85,10.88,202328.0,9.9125,9.949,9.9034,9.9308,202328.0
2023-07-10 11:50:00,10.88,10.89,10.85,10.86,106132.0,9.9308,9.9399,9.9034,9.9125,106132.0
2023-07-10 11:55:00,10.85,10.88,10.85,10.88,212632.0,9.9034,9.9308,9.9034,9.9308,212632.0
2023-07-10 12:00:00,10.88,10.89,10.86,10.88,133954.0,9.9308,9.9399,9.9125,9.9308,133954.0
2023-07-10 12:05:00,10.88,10.89,10.85,10.86,93355.0,9.9308,9.9399,9.9034,9.9125,93355.0
2023-07-10 12:10:00,10.86,10.88,10.86,10.87,44538.0,9.9125,9.9308,9.9125,9.9216,44538.0
2023-07-10 12:15:00,10.87,10.88,10.86,10.86,40974.0,9.9216,9.9308,9.9125,9.9125,40974.0
2023-07-10 12:20:00,10.87,10.88,10.86,10.86,66333.0,9.9216,9.9308,9.9125,9.9125,66333.0
2023-07-10 12:25:00,10.87,10.89,10.87,10.88,83857.0,9.9216,9.9399,9.9216,9.9308,83857.0
2023-07-10 12:30:00,10.88,10.89,10.87,10.88,94726.0,9.9308,9.9399,9.9216,9.9308,94726.0
2023-07-10 12:35:00,10.88,10.88,10.85,10.86,95408.0,9.9308,9.9308,9.9034,9.9125,95408.0
2023-07-10 12:40:00,10.86,10.87,10.85,10.86,91039.0,9.9125,9.9216,9.9034,9.9125,91039.0
2023-07-10 12:45:00,10.87,10.87,10.86,10.87,29904.0,9.9216,9.9216,9.9125,9.9216,29904.0
2023-07-10 12:50:00,10.87,10.87,10.85,10.85,41940.0,9.9216,9.9216,9.9034,9.9034,41940.0
2023-07-10 12:55:00,10.86,10.87,10.84,10.86,165496.0,9.9125,9.9216,9.8942,9.9125,165496.0
2023-07-10 13:00:00,10.86,10.86,10.84,10.86,103714.0,9.9125,9.9125,9.8942,9.9125,103714.0
2023-07-10 13:05:00,10.86,10.87,10.85,10.87,30634.0,9.9125,9.9216,9.9034,9.9216,30634.0
2023-07-10 13:10:00,10.87,10.87,10.86,10.87,13242.0,9.9216,9.9216,9.9125,9.9216,13242.0
2023-07-10 13:15:00,10.87,10.88,10.86,10.87,64970.0,9.9216,9.9308,9.9125,9.9216,64970.0
2023-07-10 13:20:00,10.87,10.87,10.86,10.86,48989.0,9.9216,9.9216,9.9125,9.9125,48989.0
2023-07-10 13:25:00,10.86,10.87,10.85,10.86,73162.0,9.9125,9.9216,9.9034,9.9125,73162.0
2023-07-10 13:30:00,10.86,10.87,10.85,10.86,76064.0,9.9125,9.9216,9.9034,9.9125,76064.0
2023-07-10 13:35:00,10.86,10.88,10.85,10.88,68963.0,9.9125,9.9308,9.9034,9.9308,68963.0
2023-07-10 13:40:00,10.87,10.88,10.86,10.86,94231.0,9.9216,9.9308,9.9125,9.9125,94231.0
2023-07-10 13:45:00,10.87,10.87,10.85,10.86,57482.0,9.9216,9.9216,9.9034,9.9125,57482.0
2023-07-10 13:50:00,10.86,10.88,10.85,10.87,163364.0,9.9125,9.9308,9.9034,9.9216,163364.0
2023-07-10 13:55:00,10.87,10.88,10.87,10.88,36936.0,9.9216,9.9308,9.9216,9.9308,36936.0
2023-07-10 14:00:00,10.88,10.88,10.85,10.85,148559.0,9.9308,9.9308,9.9034,9.9034,148559.0
2023-07-10 14:05:00,10.86,10.87,10.85,10.86,92953.0,9.9125,9.9216,9.9034,9.9125,92953.0
2023-07-10 14:10:00,10.86,10.86,10.83,10.83,180858.0,9.9125,9.9125,9.8851,9.8851,180858.0
2023-07-10 14:15:00,10.84,10.84,10.82,10.83,66828.0,9.8942,9.8942,9.876,9.8851,66828.0
2023-07-10 14:20:00,10.84,10.85,10.83,10.85,88520.0,9.8942,9.9034,9.8851,9.9034,88520.0
2023-07-10 14:25:00,10.85,10.86,10.84,10.86,48077.0,9.9034,9.9125,9.8942,9.9125,48077.0
2023-07-10 14:30:00,10.86,10.86,10.84,10.85,127056.0,9.9125,9.9125,9.8942,9.9034,127056.0
2023-07-10 14:35:00,10.85,10.85,10.84,10.85,40887.0,9.9034,9.9034,9.8942,9.9034,40887.0
2023-07-10 14:40:00,10.85,10.85,10.82,10.83,75943.0,9.9034,9.9034,9.876,9.8851,75943.0
2023-07-10 14:45:00,10.83,10.84,10.82,10.84,99612.0,9.8851,9.8942,9.876,9.8942,99612.0
2023-07-10 14:50:00,10.83,10.84,10.82,10.84,198700.0,9.8851,9.8942,9.876,9.8942,198700.0
2023-07-10 14:55:00,10.84,10.85,10.83,10.85,112886.0,9.8942,9.9034,9.8851,9.9034,112886.0
2023-07-10 15:00:00,10.85,10.86,10.84,10.86,102088.0,9.9034,9.9125,9.8942,9.9125,102088.0
2023-07-10 15:05:00,10.85,10.86,10.83,10.84,221549.0,9.9034,9.9125,9.8851,9.8942,221549.0
2023-07-10 15:10:00,10.83,10.84,10.83,10.84,95020.0,9.8851,9.8942,9.8851,9.8942,95020.0
2023-07-10 15:15:00,10.84,10.85,10.83,10.84,108729.0,9.8942,9.9034,9.8851,9.8942,108729.0
2023-07-10 15:20:00,10.84,10.84,10.83,10.83,63482.0,9.8942,9.8942,9.8851,9.8851,63482.0
2023-07-10 15:25:00,10.83,10.84,10.83,10.83,43177.0,9.8851,9.8942,9.8851,9.8851,43177.0
2023-07-10 15:30:00,10.83,10.84,10.82,10.83,149433.0,9.8851,9.8942,9.876,9.8851,149433.0
2023-07-10 15:35:00,10.83,10.84,10.82,10.84,219212.0,9.8851,9.8942,9.876,9.8942,219212.0
2023-07-10 15:40:00,10.84,10.84,10.83,10.84,97303.0,9.8942,9.8942,9.8851,9.8942,97303.0
2023-07-10 15:45:00,10.84,10.84,10.82,10.83,157898.0,9.8942,9.8942,9.876,9.8851,157898.0
2023-07-10 15:50:00,10.82,10.84,10.81,10.84,555387.0,9.876,9.8942,9.8669,9.8942,555387.0
2023-07-10 15:55:00,10.84,10.84,10.82,10.84,805933.0,9.8942,9.8942,9.876,9.8942,805933.0
2023-07-11 09:30:00,10.9,10.94,10.89,10.92,214547.0,9.949,9.9855,9.9399,9.9673,214547.0
2023-07-11 09:35:00,10.93,10.93,10.85,10.88,123465.0,9.9764,9.9764,9.9034,9.9308,123465.0
2023-07-11 09:40:00,10.88,10.9,10.83,10.84,181237.0,9.9308,9.949,9.8851,9.8942,181237.0
2023-07-11 09:45:00,10.85,10.93,10.85,10.92,398310.0,9.9034,9.9764,9.9034,9.9673,398310.0
2023-07-11 09:50:00,10.92,10.94,10.89,10.92,82486.0,9.9673,9.9855,9.9399,9.9673,82486.0
2023-07-11 09:55:00,10.92,10.94,10.91,10.92,103507.0,9.9673,9.9855,9.9581,9.9673,103507.0
2023-07-11 10:00:00,10.92,10.96,10.91,10.95,93177.0,9.9673,10.0038,9.9581,9.9946,93177.0
2023-07-11 10:05:00,10.95,10.99,10.94,10.98,99444.0,9.9946,10.0312,9.9855,10.022,99444.0
2023-07-11 10:10:00,10.98,11.01,10.97,10.99,119972.0,10.022,10.0494,10.0129,10.0312,119972.0
2023-07-11 10:15:00,11.0,11.03,10.98,11.03,130537.0,10.0403,10.0677,10.022,10.0677,130537.0
2023-07-11 10:20:00,11.02,11.05,11.01,11.04,116103.0,10.0585,10.0859,10.0494,10.0768,116103.0
2023-07-11 10:25:00,11.04,11.05,11.03,11.04,291537.0,10.0768,10.0859,10.0677,10.0768,291537.0
2023-07-11 10:30:00,11.04,11.04,10.97,10.99,142987.0,10.0768,10.0768,10.0129,10.0312,142987.0
2023-07-11 10:35:00,10.99,11.02,10.98,11.01,75454.0,10.0312,10.0585,10.022,10.0494,75454.0
2023-07-11 10:40:00,11.01,11.02,11.0,11.02,97402.0,10.0494,10.0585,10.0403,10.0585,97402.0
2023-07-11 10:45:00,11.02,11.06,11.01,11.03,179730.0,10.0585,10.0951,10.0494,10.0677,179730.0
2023-07-11 10:50:00,11.03,11.05,11.02,11.04,130093.0,10.0677,10.0859,10.0585,10.0768,130093.0
2023-07-11 10:55:00,11.03,11.04,11.0,11.02,146655.0,10.0677,10.0768,10.0403,10.0585,146655.0
2023-07-11 11:00:00,11.02,11.03,11.0,11.01,99795.0,10.0585,10.0677,10.0403,10.0494,99795.0
2023-07-11 11:05:00,11.0,11.01,10.98,10.98,56762.0,10.0403,10.0494,10.022,10.022,56762.0
2023-07-11 11:10:00,10.98,11.01,10.97,11.0,68298.0,10.022,10.0494,10.0129,10.0403,68298.0
2023-07-11 11:15:00,10.99,11.0,10.97,10.97,43379.0,10.0312,10.0403,10.0129,10.0129,43379.0
2023-07-11 11:20:00,10.97,10.99,10.97,10.97,44356.0,10.0129,10.0312,10.0129,10.0129,44356.0
2023-07-11 11:25:00,10.98,11.0,10.97,11.0,70206.0,10.022,10.0403,10.0129,10.0403,70206.0
2023-07-11 11:30:00,10.99,11.01,10.98,11.01,49691.0,10.0312,10.0494,10.022,10.0494,49691.0
2023-07-11 11:35:00,11.01,11.01,11.0,11.01,23459.0,10.0494,10.0494,10.0403,10.0494,23459.0
2023-07-11 11:40:00,11.01,11.02,11.0,11.01,40474.0,10.0494,10.0585,10.0403,10.0494,40474.0
2023-07-11 11:45:00,11.0,11.02,11.0,11.0,41883.0,10.0403,10.0585,10.0403,10.0403,41883.0
2023-07-11 11:50:00,11.01,11.01,10.98,10.98,57054.0,10.0494,10.0494,10.022,10.022,57054.0
2023-07-11 11:55:00,10.99,10.99,10.97,10.97,69678.0,10.0312,10.0312,10.0129,10.0129,69678.0
2023-07-11 12:00:00,10.97,11.0,10.96,10.99,71156.0,10.0129,10.0403,10.0038,10.0312,71156.0
2023-07-11 12:05:00,11.0,11.01,10.99,11.01,60374.0,10.0403,10.0494,10.0312,10.0494,60374.0
2023-07-11 12:10:00,11.01,11.03,11.0,11.02,69098.0,10.0494,10.0677,10.0403,10.0585,69098.0
2023-07-11 12:15:00,11.02,11.03,11.01,11.03,60171.0,10.0585,10.0677,10.0494,10.0677,60171.0
2023-07-11 12:20:00,11.02,11.03,11.0,11.01,160712.0,10.0585,10.0677,10.0403,10.0494,160712.0
2023-07-11 12:25:00,11.02,11.02,10.98,11.0,108067.0,10.0585,10.0585,10.022,10.0403,108067.0
2023-07-11 12:30:00,10.99,11.0,10.98,10.98,61204.0,10.0312,10.0403,10.022,10.022,61204.0
2023-07-11 12:35:00,10.98,10.99,10.97,10.97,53572.0,10.022,10.0312,10.0129,10.0129,53572.0
2023-07-11 12:40:00,10.98,11.0,10.97,10.99,49287.0,10.022,10.0403,10.0129,10.0312,49287.0
2023-07-11 12:45:00,11.0,11.01,10.99,11.0,38621.0,10.0403,10.0494,10.0312,10.0403,38621.0
2023-07-11 12:50:00,11.01,11.01,11.0,11.0,27981.0,10.0494,10.0494,10.0403,10.0403,27981.0
2023-07-11 12:55:00,11.0,11.01,10.99,11.01,62809.0,10.0403,10.0494,10.0312,10.0494,62809.0
2023-07-11 13:00:00,11.01,11.01,11.0,11.01,22844.0,10.0494,10.0494,10.0403,10.0494,22844.0
2023-07-11 13:05:00,11.0,11.01,10.98,11.0,58874.0,10.0403,10.0494,10.022,10.0403,58874.0
2023-07-11 13:10:00,10.99,10.99,10.98,10.99,9653.0,10.0312,10.0312,10.022,10.0312,9653.0
2023-07-11 13:15:00,10.98,10.99,10.98,10.99,37336.0,10.022,10.0312,10.022,10.0312,37336.0
2023-07-11 13:20:00,10.99,11.0,10.98,10.99,43755.0,10.0312,10.0403,10.022,10.0312,43755.0
2023-07-11 13:25:00,10.99,11.01,10.99,11.01,42823.0,10.0312,10.0494,10.0312,10.0494,42823.0
2023-07-11 13:30:00,11.01,11.01,10.99,11.0,62791.0,10.0494,10.0494,10.0312,10.0403,62791.0
2023-07-11 13:35:00,11.0,11.0,10.99,11.0,43491.0,10.0403,10.0403,10.0312,10.0403,43491.0
2023-07-11 13:40:00,10.99,11.01,10.99,11.01,311580.0,10.0312,10.0494,10.0312,10.0494,311580.0
2023-07-11 13:45:00,11.0,11.01,10.99,11.0,37869.0,10.0403,10.0494,10.0312,10.0403,37869.0
2023-07-11 13:50:00,11.0,11.01,10.99,11.0,45394.0,10.0403,10.0494,10.0312,10.0403,45394.0
2023-07-11 13:55:00,11.0,11.01,11.0,11.01,61848.0,10.0403,10.0494,10.0403,10.0494,61848.0
2023-07-11 14:00:00,11.01,11.01,11.0,11.0,45297.0,10.0494,10.0494,10.0403,10.0403,45297.0
2023-07-11 14:05:00,11.01,11.02,11.0,11.01,50759.0,10.0494,10.0585,10.0403,10.0494,50759.0
2023-07-11 14:10:00,11.02,11.02,11.0,11.01,53232.0,10.0585,10.0585,10.0403,10.0494,53232.0
2023-07-11 14:15:00,11.01,11.01,10.99,10.99,73074.0,10.0494,10.0494,10.0312,10.0312,73074.0
2023-07-11 14:20:00,11.0,11.01,10.99,11.0,46026.0,10.0403,10.0494,10.0312,10.0403,46026.0
2023-07-11 14:25:00,11.0,11.03,11.0,11.03,71731.0,10.0403,10.0677,10.0403,10.0677,71731.0
2023-07-11 14:30:00,11.03,11.03,11.01,11.01,64417.0,10.0677,10.0677,10.0494,10.0494,64417.0
2023-07-11 14:35:00,11.01,11.02,11.01,11.02,22046.0,10.0494,10.0585,10.0494,10.0585,22046.0
2023-07-11 14:40:00,11.02,11.03,11.01,11.02,91875.0,10.0585,10.0677,10.0494,10.0585,91875.0
2023-07-11 14:45:00,11.02,11.02,11.0,11.02,55064.0,10.0585,10.0585,10.0403,10.0585,55064.0
2023-07-11 14:50:00,11.02,11.02,11.0,11.01,43693.0,10.0585,10.0585,10.0403,10.0494,43693.0
2023-07-11 14:55:00,11.01,11.02,11.0,11.02,61682.0,10.0494,10.0585,10.0403,10.0585,61682.0
2023-07-11 15:00:00,11.02,11.03,11.01,11.03,111708.0,10.0585,10.0677,10.0494,10.0677,111708.0
2023-07-11 15:05:00,11.03,11.03,11.02,11.03,45043.0,10.0677,10.0677,10.0585,10.0677,45043.0
2023-07-11 15:10:00,11.02,11.03,11.01,11.02,158512.0,10.0585,10.0677,10.0494,10.0585,158512.0
2023-07-11 15:15:00,11.02,11.03,11.02,11.03,43630.0,10.0585,10.0677,10.0585,10.0677,43630.0
2023-07-11 15:20:00,11.03,11.04,11.02,11.04,119425.0,10.0677,10.0768,10.0585,10.0768,119425.0
2023-07-11 15:25:00,11.04,11.05,11.03,11.04,112467.0,10.0768,10.0859,10.0677,10.0768,112467.0
2023-07-11 15:30:00,11.04,11.04,11.02,11.03,69683.0,10.0768,10.0768,10.0585,10.0677,69683.0
2023-07-11 15:35:00,11.03,11.03,11.0,11.0,146959.0,10.0677,10.0677,10.0403,10.0403,146959.0
2023-07-11 15:40:00,11.0,11.03,11.0,11.03,234414.0,10.0403,10.0677,10.0403,10.0677,234414.0
2023-07-11 15:45:00,11.03,11.05,11.03,11.04,228503.0,10.0677,10.0859,10.0677,10.0768,228503.0
2023-07-11 15:50:00,11.04,11.05,11.03,11.03,276662.0,10.0768,10.0859,10.0677,10.0677,276662.0
2023-07-11 15:55:00,11.03,11.04,11.01,11.02,544809.0,10.0677,10.0768,10.0494,10.0585,544809.0
2023-07-12 09:30:00,11.2,11.24,11.17,11.21,451577.0,10.2228,10.2593,10.1955,10.232,451577.0
2023-07-12 09:35:00,11.22,11.26,11.2,11.23,304144.0,10.2411,10.2776,10.2228,10.2502,304144.0
2023-07-12 09:40:00,11.23,11.34,11.21,11.34,247358.0,10.2502,10.3506,10.232,10.3506,247358.0
2023-07-12 09:45:00,11.34,11.34,11.26,11.29,305421.0,10.3506,10.3506,10.2776,10.305,305421.0
2023-07-12 09:50:00,11.29,11.33,11.24,11.25,172785.0,10.305,10.3415,10.2593,10.2685,172785.0
2023-07-12 09:55:00,11.24,11.26,11.21,11.23,169955.0,10.2593,10.2776,10.232,10.2502,169955.0
2023-07-12 10:00:00,11.23,11.24,11.18,11.2,209352.0,10.2502,10.2593,10.2046,10.2228,209352.0
2023-07-12 10:05:00,11.19,11.19,11.14,11.14,185750.0,10.2137,10.2137,10.1681,10.1681,185750.0
2023-07-12 10:10:00,11.13,11.18,11.12,11.14,75358.0,10.1589,10.2046,10.1498,10.1681,75358.0
2023-07-12 10:15:00,11.15,11.16,11.11,11.15,99646.0,10.1772,10.1863,10.1407,10.1772,99646.0
2023-07-12 10:20:00,11.14,11.16,11.1,11.11,189722.0,10.1681,10.1863,10.1316,10.1407,189722.0
2023-07-12 10:25:00,11.11,11.15,11.1,11.15,121967.0,10.1407,10.1772,10.1316,10.1772,121967.0
2023-07-12 10:30:00,11.15,11.19,11.14,11.18,468503.0,10.1772,10.2137,10.1681,10.2046,468503.0
2023-07-12 10:35:00,11.18,11.19,11.15,11.17,140481.0,10.2046,10.2137,10.1772,10.1955,140481.0
2023-07-12 10:40:00,11.17,11.18,11.13,11.16,254695.0,10.1955,10.2046,10.1589,10.1863,254695.0
2023-07-12 10:45:00,11.16,11.18,11.15,11.17,149368.0,10.1863,10.2046,10.1772,10.1955,149368.0
2023-07-12 10:50:00,11.17,11.18,11.16,11.16,72904.0,10.1955,10.2046,10.1863,10.1863,72904.0
2023-07-12 10:55:00,11.16,11.19,11.15,11.19,149104.0,10.1863,10.2137,10.1772,10.2137,149104.0
2023-07-12 11:00:00,11.19,11.22,11.18,11.21,202235.0,10.2137,10.2411,10.2046,10.232,202235.0
2023-07-12 11:05:00,11.21,11.22,11.17,11.19,136788.0,10.232,10.2411,10.1955,10.2137,136788.0
2023-07-12 11:10:00,11.18,11.19,11.16,11.17,112230.0,10.2046,10.2137,10.1863,10.1955,112230.0
2023-07-12 11:15:00,11.16,11.16,11.14,11.15,84685.0,10.1863,10.1863,10.1681,10.1772,84685.0
2023-07-12 11:20:00,11.15,11.17,11.13,11.17,124985.0,10.1772,10.1955,10.1589,10.1955,124985.0
2023-07-12 11:25:00,11.16,11.17,11.15,11.16,52987.0,10.1863,10.1955,10.1772,10.1863,52987.0
2023-07-12 11:30:00,11.15,11.19,11.15,11.19,322012.0,10.1772,10.2137,10.1772,10.2137,322012.0
2023-07-12 11:35:00,11.18,11.19,11.17,11.17,174076.0,10.2046,10.2137,10.1955,10.1955,174076.0
2023-07-12 11:40:00,11.17,11.18,11.15,11.18,213201.0,10.1955,10.2046,10.1772,10.2046,213201.0
2023-07-12 11:45:00,11.18,11.22,11.17,11.21,101675.0,10.2046,10.2411,10.1955,10.232,101675.0
2023-07-12 11:50:00,11.21,11.22,11.19,11.2,51335.0,10.232,10.2411,10.2137,10.2228,51335.0
2023-07-12 11:55:00,11.2,11.21,11.17,11.18,221614.0,10.2228,10.232,10.1955,10.2046,221614.0
2023-07-12 12:00:00,11.18,11.18,11.16,11.18,80235.0,10.2046,10.2046,10.1863,10.2046,80235.0
2023-07-12 12:05:00,11.18,11.18,11.16,11.16,160073.0,10.2046,10.2046,10.1863,10.1863,160073.0
2023-07-12 12:10:00,11.16,11.18,11.16,11.17,120996.0,10.1863,10.2046,10.1863,10.1955,120996.0
2023-07-12 12:15:00,11.17,11.19,11.15,11.15,328832.0,10.1955,10.2137,10.1772,10.1772,328832.0
2023-07-12 12:20:00,11.15,11.18,11.14,11.18,323362.0,10.1772,10.2046,10.1681,10.2046,323362.0
2023-07-12 12:25:00,11.18,11.19,11.17,11.18,101558.0,10.2046,10.2137,10.1955,10.2046,101558.0
2023-07-12 12:30:00,11.18,11.18,11.16,11.18,138802.0,10.2046,10.2046,10.1863,10.2046,138802.0
2023-07-12 12:35:00,11.18,11.19,11.17,11.18,109038.0,10.2046,10.2137,10.1955,10.2046,109038.0
2023-07-12 12:40:00,11.18,11.18,11.15,11.17,91936.0,10.2046,10.2046,10.1772,10.1955,91936.0
2023-07-12 12:45:00,11.16,11.17,11.14,11.15,111532.0,10.1863,10.1955,10.1681,10.1772,111532.0
2023-07-12 12:50:00,11.15,11.2,11.14,11.18,468733.0,10.1772,10.2228,10.1681,10.2046,468733.0
2023-07-12 12:55:00,11.18,11.2,11.17,11.18,91833.0,10.2046,10.2228,10.1955,10.2046,91833.0
2023-07-12 13:00:00,11.18,11.19,11.17,11.18,100906.0,10.2046,10.2137,10.1955,10.2046,100906.0
2023-07-12 13:05:00,11.18,11.19,11.16,11.17,87662.0,10.2046,10.2137,10.1863,10.1955,87662.0
2023-07-12 13:10:00,11.18,11.19,11.17,11.18,80513.0,10.2046,10.2137,10.1955,10.2046,80513.0
2023-07-12 13:15:00,11.18,11.2,11.16,11.19,85171.0,10.2046,10.2228,10.1863,10.2137,85171.0
2023-07-12 13:20:00,11.19,11.19,11.16,11.17,48420.0,10.2137,10.2137,10.1863,10.1955,48420.0
2023-07-12 13:25:00,11.17,11.17,11.15,11.16,40915.0,10.1955,10.1955,10.1772,10.1863,40915.0
2023-07-12 13:30:00,11.16,11.17,11.15,11.16,124863.0,10.1863,10.1955,10.1772,10.1863,124863.0
2023-07-12 13:35:00,11.16,11.17,11.14,11.15,90240.0,10.1863,10.1955,10.1681,10.1772,90240.0
2023-07-12 13:40:00,11.16,11.16,11.14,11.15,44775.0,10.1863,10.1863,10.1681,10.1772,44775.0
2023-07-12 13:45:00,11.15,11.15,11.13,11.15,50658.0,10.1772,10.1772,10.1589,10.1772,50658.0
2023-07-12 13:50:00,11.14,11.16,11.13,11.15,74151.0,10.1681,10.1863,10.1589,10.1772,74151.0
2023-07-12 13:55:00,11.15,11.16,11.14,11.15,69191.0,10.1772,10.1863,10.1681,10.1772,69191.0
2023-07-12 14:00:00,11.15,11.16,11.13,11.16,82032.0,10.1772,10.1863,10.1589,10.1863,82032.0
2023-07-12 14:05:00,11.16,11.17,11.14,11.15,64458.0,10.1863,10.1955,10.1681,10.1772,64458.0
2023-07-12 14:10:00,11.15,11.16,11.12,11.13,169506.0,10.1772,10.1863,10.1498,10.1589,169506.0
2023-07-12 14:15:00,11.13,11.14,11.12,11.14,48112.0,10.1589,10.1681,10.1498,10.1681,48112.0
2023-07-12 14:20:00,11.13,11.15,11.13,11.14,52756.0,10.1589,10.1772,10.1589,10.1681,52756.0
2023-07-12 14:25:00,11.13,11.14,11.12,11.13,68597.0,10.1589,10.1681,10.1498,10.1589,68597.0
2023-07-12 14:30:00,11.14,11.15,11.13,11.14,32399.0,10.1681,10.1772,10.1589,10.1681,32399.0
2023-07-12 14:35:00,11.15,11.16,11.14,11.15,48843.0,10.1772,10.1863,10.1681,10.1772,48843.0
2023-07-12 14:40:00,11.15,11.15,11.13,11.13,60161.0,10.1772,10.1772,10.1589,10.1589,60161.0
2023-07-12 14:45:00,11.13,11.15,11.13,11.14,87354.0,10.1589,10.1772,10.1589,10.1681,87354.0
2023-07-12 14:50:00,11.15,11.15,11.13,11.14,47153.0,10.1772,10.1772,10.1589,10.1681,47153.0
2023-07-12 14:55:00,11.14,11.15,11.13,11.13,39663.0,10.1681,10.1772,10.1589,10.1589,39663.0
2023-07-12 15:00:00,11.13,11.14,11.13,11.13,56974.0,10.1589,10.1681,10.1589,10.1589,56974.0
2023-07-12 15:05:00,11.13,11.14,11.11,11.12,31549.0,10.1589,10.1681,10.1407,10.1498,31549.0
2023-07-12 15:10:00,11.12,11.12,11.11,11.12,55011.0,10.1498,10.1498,10.1407,10.1498,55011.0
2023-07-12 15:15:00,11.12,11.12,11.11,11.12,75442.0,10.1498,10.1498,10.1407,10.1498,75442.0
2023-07-12 15:20:00,11.12,11.12,11.09,11.1,230186.0,10.1498,10.1498,10.1224,10.1316,230186.0
2023-07-12 15:25:00,11.09,11.1,11.08,11.08,144573.0,10.1224,10.1316,10.1133,10.1133,144573.0
2023-07-12 15:30:00,11.08,11.1,11.07,11.08,226348.0,10.1133,10.1316,10.1042,10.1133,226348.0
2023-07-12 15:35:00,11.09,11.1,11.08,11.1,147178.0,10.1224,10.1316,10.1133,10.1316,147178.0
2023-07-12 15:40:00,11.1,11.11,11.09,11.11,181172.0,10.1316,10.1407,10.1224,10.1407,181172.0
2023-07-12 15:45:00,11.11,11.12,11.1,11.11,279202.0,10.1407,10.1498,10.1316,10.1407,279202.0
2023-07-12 15:50:00,11.1,11.17,11.1,11.15,576548.0,10.1316,10.1955,10.1316,10.1772,576548.0
2023-07-12 15:55:00,11.15,11.16,11.13,11.16,837720.0,10.1772,10.1863,10.1589,10.1863,837720.0
2023-07-13 09:30:00,11.16,11.22,11.15,11.18,147731.0,10.1863,10.2411,10.1772,10.2046,147731.0
2023-07-13 09:35:00,11.17,11.21,11.12,11.18,136846.0,10.1955,10.232,10.1498,10.2046,136846.0
2023-07-13 09:40:00,11.18,11.21,11.14,11.19,129333.0,10.2046,10.232,10.1681,10.2137,129333.0
2023-07-13 09:45:00,11.2,11.23,11.17,11.21,125543.0,10.2228,10.2502,10.1955,10.232,125543.0
2023-07-13 09:50:00,11.2,11.21,11.18,11.2,55829.0,10.2228,10.232,10.2046,10.2228,55829.0
2023-07-13 09:55:00,11.2,11.23,11.18,11.22,57847.0,10.2228,10.2502,10.2046,10.2411,57847.0
2023-07-13 10:00:00,11.23,11.27,11.2,11.26,146204.0,10.2502,10.2867,10.2228,10.2776,146204.0
2023-07-13 10:05:00,11.26,11.29,11.26,11.27,95507.0,10.2776,10.305,10.2776,10.2867,95507.0
2023-07-13 10:10:00,11.27,11.3,11.26,11.29,70908.0,10.2867,10.3141,10.2776,10.305,70908.0
2023-07-13 10:15:00,11.29,11.3,11.26,11.28,74455.0,10.305,10.3141,10.2776,10.2959,74455.0
2023-07-13 10:20:00,11.28,11.3,11.26,11.29,71985.0,10.2959,10.3141,10.2776,10.305,71985.0
2023-07-13 10:25:00,11.29,11.33,11.29,11.33,119681.0,10.305,10.3415,10.305,10.3415,119681.0
2023-07-13 10:30:00,11.33,11.38,11.32,11.38,171492.0,10.3415,10.3871,10.3324,10.3871,171492.0
2023-07-13 10:35:00,11.37,11.39,11.32,11.33,379334.0,10.378,10.3963,10.3324,10.3415,379334.0
2023-07-13 10:40:00,11.33,11.33,11.3,11.31,41354.0,10.3415,10.3415,10.3141,10.3232,41354.0
2023-07-13 10:45:00,11.31,11.33,11.28,11.29,91819.0,10.3232,10.3415,10.2959,10.305,91819.0
2023-07-13 10:50:00,11.29,11.29,11.26,11.27,50557.0,10.305,10.305,10.2776,10.2867,50557.0
2023-07-13 10:55:00,11.27,11.3,11.26,11.3,69556.0,10.2867,10.3141,10.2776,10.3141,69556.0
2023-07-13 11:00:00,11.3,11.31,11.29,11.29,55086.0,10.3141,10.3232,10.305,10.305,55086.0
2023-07-13 11:05:00,11.29,11.3,11.27,11.28,412589.0,10.305,10.3141,10.2867,10.2959,412589.0
2023-07-13 11:10:00,11.28,11.29,11.26,11.29,50982.0,10.2959,10.305,10.2776,10.305,50982.0
2023-07-13 11:15:00,11.29,11.32,11.28,11.32,105698.0,10.305,10.3324,10.2959,10.3324,105698.0
2023-07-13 11:20:00,11.32,11.32,11.3,11.3,98681.0,10.3324,10.3324,10.3141,10.3141,98681.0
2023-07-13 11:25:00,11.3,11.33,11.29,11.3,90665.0,10.3141,10.3415,10.305,10.3141,90665.0
2023-07-13 11:30:00,11.3,11.32,11.29,11.31,67967.0,10.3141,10.3324,10.305,10.3232,67967.0
2023-07-13 11:35:00,11.3,11.33,11.3,11.33,159162.0,10.3141,10.3415,10.3141,10.3415,159162.0
2023-07-13 11:40:00,11.33,11.34,11.31,11.34,128826.0,10.3415,10.3506,10.3232,10.3506,128826.0
2023-07-13 11:45:00,11.33,11.34,11.31,11.32,71379.0,10.3415,10.3506,10.3232,10.3324,71379.0
2023-07-13 11:50:00,11.32,11.33,11.3,11.32,101278.0,10.3324,10.3415,10.3141,10.3324,101278.0
2023-07-13 11:55:00,11.33,11.33,11.3,11.32,60861.0,10.3415,10.3415,10.3141,10.3324,60861.0
2023-07-13 12:00:00,11.33,11.33,11.3,11.32,56252.0,10.3415,10.3415,10.3141,10.3324,56252.0
2023-07-13 12:05:00,11.32,11.32,11.3,11.32,87416.0,10.3324,10.3324,10.3141,10.3324,87416.0
2023-07-13 12:10:00,11.31,11.33,11.31,11.33,34069.0,10.3232,10.3415,10.3232,10.3415,34069.0
2023-07-13 12:15:00,11.33,11.34,11.31,11.32,120089.0,10.3415,10.3506,10.3232,10.3324,120089.0
2023-07-13 12:20:00,11.32,11.32,11.31,11.32,33223.0,10.3324,10.3324,10.3232,10.3324,33223.0
2023-07-13 12:25:00,11.32,11.33,11.31,11.33,95708.0,10.3324,10.3415,10.3232,10.3415,95708.0
2023-07-13 12:30:00,11.33,11.34,11.31,11.33,119177.0,10.3415,10.3506,10.3232,10.3415,119177.0
2023-07-13 12:35:00,11.34,11.34,11.32,11.33,107725.0,10.3506,10.3506,10.3324,10.3415,107725.0
2023-07-13 12:40:00,11.34,11.35,11.33,11.34,78438.0,10.3506,10.3597,10.3415,10.3506,78438.0
2023-07-13 12:45:00,11.35,11.35,11.33,11.33,45526.0,10.3597,10.3597,10.3415,10.3415,45526.0
2023-07-13 12:50:00,11.33,11.34,11.32,11.32,130847.0,10.3415,10.3506,10.3324,10.3324,130847.0
2023-07-13 12:55:00,11.33,11.33,11.32,11.33,30118.0,10.3415,10.3415,10.3324,10.3415,30118.0
2023-07-13 13:00:00,11.33,11.33,11.31,11.32,100543.0,10.3415,10.3415,10.3232,10.3324,100543.0
2023-07-13 13:05:00,11.32,11.32,11.31,11.32,59843.0,10.3324,10.3324,10.3232,10.3324,59843.0
2023-07-13 13:10:00,11.32,11.33,11.31,11.32,53754.0,10.3324,10.3415,10.3232,10.3324,53754.0
2023-07-13 13:15:00,11.32,11.33,11.31,11.33,27618.0,10.3324,10.3415,10.3232,10.3415,27618.0
2023-07-13 13:20:00,11.33,11.33,11.3,11.3,62668.0,10.3415,10.3415,10.3141,10.3141,62668.0
2023-07-13 13:25:00,11.3,11.31,11.29,11.3,44861.0,10.3141,10.3232,10.305,10.3141,44861.0
2023-07-13 13:30:00,11.3,11.33,11.3,11.32,66884.0,10.3141,10.3415,10.3141,10.3324,66884.0
2023-07-13 13:35:00,11.32,11.32,11.29,11.3,46750.0,10.3324,10.3324,10.305,10.3141,46750.0
2023-07-13 13:40:00,11.29,11.31,11.28,11.28,194431.0,10.305,10.3232,10.2959,10.2959,194431.0
2023-07-13 13:45:00,11.29,11.3,11.28,11.29,56474.0,10.305,10.3141,10.2959,10.305,56474.0
2023-07-13 13:50:00,11.29,11.31,11.28,11.31,102622.0,10.305,10.3232,10.2959,10.3232,102622.0
2023-07-13 13:55:00,11.31,11.32,11.3,11.31,35736.0,10.3232,10.3324,10.3141,10.3232,35736.0
2023-07-13 14:00:00,11.32,11.33,11.31,11.32,77763.0,10.3324,10.3415,10.3232,10.3324,77763.0
2023-07-13 14:05:00,11.32,11.33,11.31,11.32,48723.0,10.3324,10.3415,10.3232,10.3324,48723.0
2023-07-13 14:10:00,11.33,11.33,11.31,11.33,54044.0,10.3415,10.3415,10.3232,10.3415,54044.0
2023-07-13 14:15:00,11.33,11.34,11.32,11.33,56453.0,10.3415,10.3506,10.3324,10.3415,56453.0
2023-07-13 14:20:00,11.33,11.34,11.32,11.34,38142.0,10.3415,10.3506,10.3324,10.3506,38142.0
2023-07-13 14:25:00,11.34,11.34,11.33,11.34,43015.0,10.3506,10.3506,10.3415,10.3506,43015.0
2023-07-13 14:30:00,11.34,11.35,11.32,11.33,187140.0,10.3506,10.3597,10.3324,10.3415,187140.0
2023-07-13 14:35:00,11.33,11.33,11.31,11.32,59392.0,10.3415,10.3415,10.3232,10.3324,59392.0
2023-07-13 14:40:00,11.31,11.34,11.31,11.33,134833.0,10.3232,10.3506,10.3232,10.3415,134833.0
2023-07-13 14:45:00,11.33,11.34,11.32,11.34,53801.0,10.3415,10.3506,10.3324,10.3506,53801.0
2023-07-13 14:50:00,11.34,11.34,11.32,11.33,76577.0,10.3506,10.3506,10.3324,10.3415,76577.0
2023-07-13 14:55:00,11.33,11.35,11.33,11.34,82830.0,10.3415,10.3597,10.3415,10.3506,82830.0
2023-07-13 15:00:00,11.34,11.34,11.33,11.34,50294.0,10.3506,10.3506,10.3415,10.3506,50294.0
2023-07-13 15:05:00,11.34,11.35,11.32,11.35,200648.0,10.3506,10.3597,10.3324,10.3597,200648.0
2023-07-13 15:10:00,11.35,11.36,11.34,11.36,171181.0,10.3597,10.3689,10.3506,10.3689,171181.0
2023-07-13 15:15:00,11.35,11.36,11.33,11.34,57064.0,10.3597,10.3689,10.3415,10.3506,57064.0
2023-07-13 15:20:00,11.34,11.35,11.33,11.34,83346.0,10.3506,10.3597,10.3415,10.3506,83346.0
2023-07-13 15:25:00,11.34,11.35,11.33,11.35,66225.0,10.3506,10.3597,10.3415,10.3597,66225.0
2023-07-13 15:30:00,11.35,11.35,11.33,11.34,93307.0,10.3597,10.3597,10.3415,10.3506,93307.0
2023-07-13 15:35:00,11.34,11.36,11.33,11.36,111677.0,10.3506,10.3689,10.3415,10.3689,111677.0
2023-07-13 15:40:00,11.36,11.37,11.35,11.37,168630.0,10.3689,10.378,10.3597,10.378,168630.0
2023-07-13 15:45:00,11.37,11.37,11.35,11.36,203258.0,10.378,10.378,10.3597,10.3689,203258.0
2023-07-13 15:50:00,11.35,11.37,11.35,11.37,254169.0,10.3597,10.378,10.3597,10.378,254169.0
2023-07-13 15:55:00,11.36,11.37,11.35,11.36,479612.0,10.3689,10.378,10.3597,10.3689,479612.0
2023-07-14 09:30:00,11.51,11.51,11.34,11.35,195092.0,10.5058,10.5058,10.3506,10.3597,195092.0
2023-07-14 09:35:00,11.35,11.4,11.32,11.35,121366.0,10.3597,10.4054,10.3324,10.3597,121366.0
2023-07-14 09:40:00,11.35,11.38,11.31,11.35,305631.0,10.3597,10.3871,10.3232,10.3597,305631.0
2023-07-14 09:45:00,11.35,11.4,11.34,11.35,264797.0,10.3597,10.4054,10.3506,10.3597,264797.0
2023-07-14 09:50:00,11.35,11.35,11.28,11.28,403719.0,10.3597,10.3597,10.2959,10.2959,403719.0
2023-07-14 09:55:00,11.28,11.31,11.26,11.29,183855.0,10.2959,10.3232,10.2776,10.305,183855.0
2023-07-14 10:00:00,11.28,11.29,11.23,11.27,594948.0,10.2959,10.305,10.2502,10.2867,594948.0
2023-07-14 10:05:00,11.27,11.27,11.22,11.26,197232.0,10.2867,10.2867,10.2411,10.2776,197232.0
2023-07-14 10:10:00,11.26,11.3,11.25,11.26,544492.0,10.2776,10.3141,10.2685,10.2776,544492.0
2023-07-14 10:15:00,11.26,11.29,11.24,11.24,127584.0,10.2776,10.305,10.2593,10.2593,127584.0
2023-07-14 10:20:00,11.24,11.29,11.23,11.28,146549.0,10.2593,10.305,10.2502,10.2959,146549.0
2023-07-14 10:25:00,11.28,11.29,11.22,11.23,146384.0,10.2959,10.305,10.2411,10.2502,146384.0
2023-07-14 10:30:00,11.23,11.23,11.19,11.2,237680.0,10.2502,10.2502,10.2137,10.2228,237680.0
2023-07-14 10:35:00,11.2,11.22,11.18,11.2,147942.0,10.2228,10.2411,10.2046,10.2228,147942.0
2023-07-14 10:40:00,11.2,11.23,11.19,11.2,196541.0,10.2228,10.2502,10.2137,10.2228,196541.0
2023-07-14 10:45:00,11.2,11.2,11.17,11.19,226142.0,10.2228,10.2228,10.1955,10.2137,226142.0
2023-07-14 10:50:00,11.18,11.23,11.17,11.21,191142.0,10.2046,10.2502,10.1955,10.232,191142.0
2023-07-14 10:55:00,11.21,11.22,11.18,11.2,195681.0,10.232,10.2411,10.2046,10.2228,195681.0
2023-07-14 11:00:00,11.2,11.21,11.15,11.18,300961.0,10.2228,10.232,10.1772,10.2046,300961.0
2023-07-14 11:05:00,11.18,11.2,11.16,11.19,158319.0,10.2046,10.2228,10.1863,10.2137,158319.0
2023-07-14 11:10:00,11.19,11.21,11.18,11.2,85085.0,10.2137,10.232,10.2046,10.2228,85085.0
2023-07-14 11:15:00,11.2,11.22,11.19,11.19,111956.0,10.2228,10.2411,10.2137,10.2137,111956.0
2023-07-14 11:20:00,11.19,11.2,11.17,11.18,86553.0,10.2137,10.2228,10.1955,10.2046,86553.0
2023-07-14 11:25:00,11.18,11.22,11.17,11.2,178573.0,10.2046,10.2411,10.1955,10.2228,178573.0
2023-07-14 11:30:00,11.2,11.21,11.19,11.2,121345.0,10.2228,10.232,10.2137,10.2228,121345.0
2023-07-14 11:35:00,11.2,11.22,11.19,11.21,168009.0,10.2228,10.2411,10.2137,10.232,168009.0
2023-07-14 11:40:00,11.21,11.22,11.18,11.21,105222.0,10.232,10.2411,10.2046,10.232,105222.0
2023-07-14 11:45:00,11.2,11.21,11.18,11.19,498275.0,10.2228,10.232,10.2046,10.2137,498275.0
2023-07-14 11:50:00,11.19,11.19,11.17,11.19,109811.0,10.2137,10.2137,10.1955,10.2137,109811.0
2023-07-14 11:55:00,11.2,11.23,11.19,11.23,48249.0,10.2228,10.2502,10.2137,10.2502,48249.0
2023-07-14 12:00:00,11.23,11.24,11.21,11.23,91539.0,10.2502,10.2593,10.232,10.2502,91539.0
2023-07-14 12:05:00,11.23,11.24,11.21,11.22,93514.0,10.2502,10.2593,10.232,10.2411,93514.0
2023-07-14 12:10:00,11.21,11.22,11.2,11.21,80168.0,10.232,10.2411,10.2228,10.232,80168.0
2023-07-14 12:15:00,11.21,11.22,11.2,11.21,82317.0,10.232,10.2411,10.2228,10.232,82317.0
2023-07-14 12:20:00,11.21,11.22,11.21,11.21,58196.0,10.232,10.2411,10.232,10.232,58196.0
2023-07-14 12:25:00,11.21,11.23,11.19,11.19,95203.0,10.232,10.2502,10.2137,10.2137,95203.0
2023-07-14 12:30:00,11.2,11.22,11.19,11.21,66756.0,10.2228,10.2411,10.2137,10.232,66756.0
2023-07-14 12:35:00,11.22,11.22,11.2,11.21,58732.0,10.2411,10.2411,10.2228,10.232,58732.0
2023-07-14 12:40:00,11.21,11.22,11.2,11.22,46836.0,10.232,10.2411,10.2228,10.2411,46836.0
2023-07-14 12:45:00,11.22,11.24,11.22,11.23,155979.0,10.2411,10.2593,10.2411,10.2502,155979.0
2023-07-14 12:50:00,11.23,11.24,11.21,11.23,85699.0,10.2502,10.2593,10.232,10.2502,85699.0
2023-07-14 12:55:00,11.22,11.23,11.21,11.23,52856.0,10.2411,10.2502,10.232,10.2502,52856.0
2023-07-14 13:00:00,11.23,11.24,11.21,11.23,112907.0,10.2502,10.2593,10.232,10.2502,112907.0
2023-07-14 13:05:00,11.22,11.23,11.21,11.22,73156.0,10.2411,10.2502,10.232,10.2411,73156.0
2023-07-14 13:10:00,11.21,11.24,11.21,11.21,126939.0,10.232,10.2593,10.232,10.232,126939.0
2023-07-14 13:15:00,11.21,11.24,11.21,11.24,99297.0,10.232,10.2593,10.232,10.2593,99297.0
2023-07-14 13:20:00,11.23,11.25,11.22,11.23,140236.0,10.2502,10.2685,10.2411,10.2502,140236.0
2023-07-14 13:25:00,11.23,11.26,11.22,11.26,289450.0,10.2502,10.2776,10.2411,10.2776,289450.0
2023-07-14 13:30:00,11.27,11.28,11.25,11.26,178679.0,10.2867,10.2959,10.2685,10.2776,178679.0
2023-07-14 13:35:00,11.27,11.27,11.25,11.27,119095.0,10.2867,10.2867,10.2685,10.2867,119095.0
2023-07-14 13:40:00,11.27,11.28,11.26,11.27,172636.0,10.2867,10.2959,10.2776,10.2867,172636.0
2023-07-14 13:45:00,11.27,11.27,11.26,11.27,44586.0,10.2867,10.2867,10.2776,10.2867,44586.0
2023-07-14 13:50:00,11.26,11.27,11.25,11.26,63811.0,10.2776,10.2867,10.2685,10.2776,63811.0
2023-07-14 13:55:00,11.26,11.27,11.25,11.26,76111.0,10.2776,10.2867,10.2685,10.2776,76111.0
2023-07-14 14:00:00,11.26,11.27,11.25,11.27,51908.0,10.2776,10.2867,10.2685,10.2867,51908.0
2023-07-14 14:05:00,11.27,11.29,11.26,11.28,119505.0,10.2867,10.305,10.2776,10.2959,119505.0
2023-07-14 14:10:00,11.28,11.3,11.27,11.29,58499.0,10.2959,10.3141,10.2867,10.305,58499.0
2023-07-14 14:15:00,11.29,11.29,11.27,11.28,46580.0,10.305,10.305,10.2867,10.2959,46580.0
2023-07-14 14:20:00,11.28,11.28,11.26,11.27,159449.0,10.2959,10.2959,10.2776,10.2867,159449.0
2023-07-14 14:25:00,11.27,11.29,11.27,11.29,112702.0,10.2867,10.305,10.2867,10.305,112702.0
2023-07-14 14:30:00,11.29,11.29,11.28,11.29,36977.0,10.305,10.305,10.2959,10.305,36977.0
2023-07-14 14:35:00,11.28,11.29,11.27,11.28,140521.0,10.2959,10.305,10.2867,10.2959,140521.0
2023-07-14 14:40:00,11.28,11.29,11.27,11.28,169924.0,10.2959,10.305,10.2867,10.2959,169924.0
2023-07-14 14:45:00,11.28,11.28,11.27,11.28,93919.0,10.2959,10.2959,10.2867,10.2959,93919.0
2023-07-14 14:50:00,11.28,11.3,11.27,11.29,92384.0,10.2959,10.3141,10.2867,10.305,92384.0
2023-07-14 14:55:00,11.29,11.29,11.27,11.28,66236.0,10.305,10.305,10.2867,10.2959,66236.0
2023-07-14 15:00:00,11.28,11.28,11.27,11.28,92595.0,10.2959,10.2959,10.2867,10.2959,92595.0
2023-07-14 15:05:00,11.28,11.28,11.26,11.28,149618.0,10.2959,10.2959,10.2776,10.2959,149618.0
2023-07-14 15:10:00,11.28,11.3,11.27,11.3,85895.0,10.2959,10.3141,10.2867,10.3141,85895.0
2023-07-14 15:15:00,11.3,11.32,11.3,11.3,181296.0,10.3141,10.3324,10.3141,10.3141,181296.0
2023-07-14 15:20:00,11.3,11.31,11.3,11.31,36035.0,10.3141,10.3232,10.3141,10.3232,36035.0
2023-07-14 15:25:00,11.31,11.31,11.29,11.29,330991.0,10.3232,10.3232,10.305,10.305,330991.0
2023-07-14 15:30:00,11.29,11.3,11.27,11.28,203806.0,10.305,10.3141,10.2867,10.2959,203806.0
2023-07-14 15:35:00,11.28,11.29,11.27,11.29,84285.0,10.2959,10.305,10.2867,10.305,84285.0
2023-07-14 15:40:00,11.29,11.29,11.27,11.27,224457.0,10.305,10.305,10.2867,10.2867,224457.0
2023-07-14 15:45:00,11.27,11.28,11.25,11.26,388597.0,10.2867,10.2959,10.2685,10.2776,388597.0
2023-07-14 15:50:00,11.26,11.28,11.23,11.27,438153.0,10.2776,10.2959,10.2502,10.2867,438153.0
2023-07-14 15:55:00,11.27,11.27,11.25,11.27,742102.0,10.2867,10.2867,10.2685,10.2867,742102.0
2023-07-17 09:30:00,11.2,11.27,11.17,11.23,130114.0,10.2228,10.2867,10.1955,10.2502,130114.0
2023-07-17 09:35:00,11.24,11.29,11.21,11.25,87104.0,10.2593,10.305,10.232,10.2685,87104.0
2023-07-17 09:40:00,11.25,11.28,11.23,11.24,121385.0,10.2685,10.2959,10.2502,10.2593,121385.0
2023-07-17 09:45:00,11.24,11.3,11.24,11.28,195021.0,10.2593,10.3141,10.2593,10.2959,195021.0
2023-07-17 09:50:00,11.29,11.32,11.26,11.31,98706.0,10.305,10.3324,10.2776,10.3232,98706.0
2023-07-17 09:55:00,11.3,11.34,11.3,11.33,98327.0,10.3141,10.3506,10.3141,10.3415,98327.0
2023-07-17 10:00:00,11.33,11.35,11.32,11.33,189921.0,10.3415,10.3597,10.3324,10.3415,189921.0
2023-07-17 10:05:00,11.33,11.35,11.31,11.31,93091.0,10.3415,10.3597,10.3232,10.3232,93091.0
2023-07-17 10:10:00,11.32,11.35,11.3,11.33,72348.0,10.3324,10.3597,10.3141,10.3415,72348.0
2023-07-17 10:15:00,11.33,11.33,11.3,11.32,66624.0,10.3415,10.3415,10.3141,10.3324,66624.0
2023-07-17 10:20:00,11.32,11.33,11.29,11.3,75062.0,10.3324,10.3415,10.305,10.3141,75062.0
2023-07-17 10:25:00,11.29,11.32,11.29,11.31,68766.0,10.305,10.3324,10.305,10.3232,68766.0
2023-07-17 10:30:00,11.31,11.32,11.3,11.3,48195.0,10.3232,10.3324,10.3141,10.3141,48195.0
2023-07-17 10:35:00,11.31,11.34,11.29,11.34,126598.0,10.3232,10.3506,10.305,10.3506,126598.0
2023-07-17 10:40:00,11.34,11.35,11.33,11.34,45588.0,10.3506,10.3597,10.3415,10.3506,45588.0
2023-07-17 10:45:00,11.34,11.37,11.34,11.37,83260.0,10.3506,10.378,10.3506,10.378,83260.0
2023-07-17 10:50:00,11.37,11.38,11.35,11.38,54073.0,10.378,10.3871,10.3597,10.3871,54073.0
2023-07-17 10:55:00,11.38,11.39,11.37,11.38,86156.0,10.3871,10.3963,10.378,10.3871,86156.0
2023-07-17 11:00:00,11.38,11.38,11.36,11.38,49973.0,10.3871,10.3871,10.3689,10.3871,49973.0
2023-07-17 11:05:00,11.38,11.38,11.34,11.35,77574.0,10.3871,10.3871,10.3506,10.3597,77574.0
2023-07-17 11:10:00,11.35,11.36,11.34,11.35,49196.0,10.3597,10.3689,10.3506,10.3597,49196.0
2023-07-17 11:15:00,11.36,11.38,11.35,11.38,173061.0,10.3689,10.3871,10.3597,10.3871,173061.0
2023-07-17 11:20:00,11.38,11.39,11.36,11.38,77456.0,10.3871,10.3963,10.3689,10.3871,77456.0
2023-07-17 11:25:00,11.38,11.38,11.34,11.36,64053.0,10.3871,10.3871,10.3506,10.3689,64053.0
2023-07-17 11:30:00,11.35,11.37,11.33,11.37,143341.0,10.3597,10.378,10.3415,10.378,143341.0
2023-07-17 11:35:00,11.37,11.38,11.36,11.38,109897.0,10.378,10.3871,10.3689,10.3871,109897.0
2023-07-17 11:40:00,11.38,11.4,11.37,11.4,101452.0,10.3871,10.4054,10.378,10.4054,101452.0
2023-07-17 11:45:00,11.39,11.4,11.39,11.4,54215.0,10.3963,10.4054,10.3963,10.4054,54215.0
2023-07-17 11:50:00,11.4,11.42,11.39,11.41,83725.0,10.4054,10.4236,10.3963,10.4145,83725.0
2023-07-17 11:55:00,11.41,11.41,11.37,11.37,25422.0,10.4145,10.4145,10.378,10.378,25422.0
2023-07-17 12:00:00,11.38,11.38,11.36,11.37,69985.0,10.3871,10.3871,10.3689,10.378,69985.0
2023-07-17 12:05:00,11.38,11.38,11.36,11.37,81202.0,10.3871,10.3871,10.3689,10.378,81202.0
2023-07-17 12:10:00,11.37,11.39,11.36,11.38,93426.0,10.378,10.3963,10.3689,10.3871,93426.0
2023-07-17 12:15:00,11.38,11.39,11.37,11.38,61916.0,10.3871,10.3963,10.378,10.3871,61916.0
2023-07-17 12:20:00,11.38,11.38,11.36,11.36,41559.0,10.3871,10.3871,10.3689,10.3689,41559.0
2023-07-17 12:25:00,11.37,11.37,11.35,11.36,27864.0,10.378,10.378,10.3597,10.3689,27864.0
2023-07-17 12:30:00,11.36,11.39,11.35,11.38,146981.0,10.3689,10.3963,10.3597,10.3871,146981.0
2023-07-17 12:35:00,11.38,11.39,11.37,11.38,40884.0,10.3871,10.3963,10.378,10.3871,40884.0
2023-07-17 12:40:00,11.38,11.4,11.37,11.38,60199.0,10.3871,10.4054,10.378,10.3871,60199.0
2023-07-17 12:45:00,11.38,11.39,11.36,11.37,37097.0,10.3871,10.3963,10.3689,10.378,37097.0
2023-07-17 12:50:00,11.36,11.37,11.36,11.37,38995.0,10.3689,10.378,10.3689,10.378,38995.0
2023-07-17 12:55:00,11.37,11.38,11.36,11.37,62065.0,10.378,10.3871,10.3689,10.378,62065.0
2023-07-17 13:00:00,11.37,11.37,11.36,11.37,26684.0,10.378,10.378,10.3689,10.378,26684.0
2023-07-17 13:05:00,11.37,11.39,11.36,11.38,108881.0,10.378,10.3963,10.3689,10.3871,108881.0
2023-07-17 13:10:00,11.38,11.4,11.38,11.39,59095.0,10.3871,10.4054,10.3871,10.3963,59095.0
2023-07-17 13:15:00,11.39,11.4,11.38,11.4,33463.0,10.3963,10.4054,10.3871,10.4054,33463.0
2023-07-17 13:20:00,11.39,11.4,11.39,11.4,25180.0,10.3963,10.4054,10.3963,10.4054,25180.0
2023-07-17 13:25:00,11.4,11.4,11.39,11.39,12530.0,10.4054,10.4054,10.3963,10.3963,12530.0
2023-07-17 13:30:00,11.4,11.42,11.39,11.42,46463.0,10.4054,10.4236,10.3963,10.4236,46463.0
2023-07-17 13:35:00,11.42,11.42,11.4,11.41,30684.0,10.4236,10.4236,10.4054,10.4145,30684.0
2023-07-17 13:40:00,11.41,11.41,11.39,11.41,60130.0,10.4145,10.4145,10.3963,10.4145,60130.0
2023-07-17 13:45:00,11.4,11.4,11.39,11.4,35391.0,10.4054,10.4054,10.3963,10.4054,35391.0
2023-07-17 13:50:00,11.4,11.4,11.38,11.4,155856.0,10.4054,10.4054,10.3871,10.4054,155856.0
2023-07-17 13:55:00,11.4,11.4,11.38,11.38,23334.0,10.4054,10.4054,10.3871,10.3871,23334.0
2023-07-17 14:00:00,11.38,11.39,11.37,11.38,24062.0,10.3871,10.3963,10.378,10.3871,24062.0
2023-07-17 14:05:00,11.37,11.4,11.37,11.38,122016.0,10.378,10.4054,10.378,10.3871,122016.0
2023-07-17 14:10:00,11.38,11.41,11.38,11.41,174955.0,10.3871,10.4145,10.3871,10.4145,174955.0
2023-07-17 14:15:00,11.41,11.41,11.4,11.41,29940.0,10.4145,10.4145,10.4054,10.4145,29940.0
2023-07-17 14:20:00,11.4,11.42,11.4,11.42,49319.0,10.4054,10.4236,10.4054,10.4236,49319.0
2023-07-17 14:25:00,11.42,11.42,11.41,11.42,19843.0,10.4236,10.4236,10.4145,10.4236,19843.0
2023-07-17 14:30:00,11.42,11.42,11.41,11.41,55637.0,10.4236,10.4236,10.4145,10.4145,55637.0
2023-07-17 14:35:00,11.41,11.42,11.4,11.41,65664.0,10.4145,10.4236,10.4054,10.4145,65664.0
2023-07-17 14:40:00,11.4,11.42,11.4,11.42,57521.0,10.4054,10.4236,10.4054,10.4236,57521.0
2023-07-17 14:45:00,11.42,11.42,11.4,11.41,79354.0,10.4236,10.4236,10.4054,10.4145,79354.0
2023-07-17 14:50:00,11.41,11.42,11.4,11.41,43969.0,10.4145,10.4236,10.4054,10.4145,43969.0
2023-07-17 14:55:00,11.42,11.42,11.4,11.42,97656.0,10.4236,10.4236,10.4054,10.4236,97656.0
2023-07-17 15:00:00,11.42,11.42,11.4,11.41,50906.0,10.4236,10.4236,10.4054,10.4145,50906.0
2023-07-17 15:05:00,11.41,11.41,11.4,11.41,25503.0,10.4145,10.4145,10.4054,10.4145,25503.0
2023-07-17 15:10:00,11.41,11.41,11.4,11.41,18525.0,10.4145,10.4145,10.4054,10.4145,18525.0
2023-07-17 15:15:00,11.41,11.42,11.39,11.42,117803.0,10.4145,10.4236,10.3963,10.4236,117803.0
2023-07-17 15:20:00,11.42,11.42,11.39,11.41,95342.0,10.4236,10.4236,10.3963,10.4145,95342.0
2023-07-17 15:25:00,11.41,11.41,11.4,11.4,54473.0,10.4145,10.4145,10.4054,10.4054,54473.0
2023-07-17 15:30:00,11.41,11.41,11.4,11.4,102083.0,10.4145,10.4145,10.4054,10.4054,102083.0
2023-07-17 15:35:00,11.4,11.42,11.4,11.41,274197.0,10.4054,10.4236,10.4054,10.4145,274197.0
2023-07-17 15:40:00,11.42,11.42,11.4,11.41,156669.0,10.4236,10.4236,10.4054,10.4145,156669.0
2023-07-17 15:45:00,11.41,11.41,11.39,11.39,449575.0,10.4145,10.4145,10.3963,10.3963,449575.0
2023-07-17 15:50:00,11.39,11.41,11.38,11.4,475214.0,10.3963,10.4145,10.3871,10.4054,475214.0
2023-07-17 15:55:00,11.4,11.41,11.39,11.4,594609.0,10.4054,10.4145,10.3963,10.4054,594609.0
2023-07-18 09:30:00,11.34,11.41,11.28,11.36,393775.0,10.3506,10.4145,10.2959,10.3689,393775.0
2023-07-18 09:35:00,11.36,11.45,11.36,11.43,95762.0,10.3689,10.451,10.3689,10.4328,95762.0
2023-07-18 09:40:00,11.44,11.52,11.43,11.51,138147.0,10.4419,10.5149,10.4328,10.5058,138147.0
2023-07-18 09:45:00,11.51,11.54,11.51,11.53,94061.0,10.5058,10.5332,10.5058,10.524,94061.0
2023-07-18 09:50:00,11.54,11.59,11.53,11.58,187728.0,10.5332,10.5788,10.524,10.5697,187728.0
2023-07-18 09:55:00,11.58,11.63,11.56,11.63,123970.0,10.5697,10.6153,10.5514,10.6153,123970.0
2023-07-18 10:00:00,11.63,11.68,11.62,11.68,168692.0,10.6153,10.661,10.6062,10.661,168692.0
2023-07-18 10:05:00,11.68,11.69,11.63,11.65,368795.0,10.661,10.6701,10.6153,10.6336,368795.0
2023-07-18 10:10:00,11.64,11.66,11.63,11.65,81126.0,10.6244,10.6427,10.6153,10.6336,81126.0
2023-07-18 10:15:00,11.64,11.64,11.59,11.62,183096.0,10.6244,10.6244,10.5788,10.6062,183096.0
2023-07-18 10:20:00,11.62,11.65,11.61,11.65,82900.0,10.6062,10.6336,10.5971,10.6336,82900.0
2023-07-18 10:25:00,11.65,11.66,11.62,11.65,93987.0,10.6336,10.6427,10.6062,10.6336,93987.0
2023-07-18 10:30:00,11.65,11.65,11.6,11.61,105141.0,10.6336,10.6336,10.5879,10.5971,105141.0
2023-07-18 10:35:00,11.6,11.63,11.59,11.61,92674.0,10.5879,10.6153,10.5788,10.5971,92674.0
2023-07-18 10:40:00,11.62,11.63,11.59,11.6,129179.0,10.6062,10.6153,10.5788,10.5879,129179.0
2023-07-18 10:45:00,11.59,11.62,11.59,11.61,117379.0,10.5788,10.6062,10.5788,10.5971,117379.0
2023-07-18 10:50:00,11.61,11.62,11.59,11.6,193962.0,10.5971,10.6062,10.5788,10.5879,193962.0
2023-07-18 10:55:00,11.61,11.61,11.57,11.61,131473.0,10.5971,10.5971,10.5606,10.5971,131473.0
2023-07-18 11:00:00,11.6,11.64,11.6,11.63,94418.0,10.5879,10.6244,10.5879,10.6153,94418.0
2023-07-18 11:05:00,11.64,11.65,11.62,11.64,93719.0,10.6244,10.6336,10.6062,10.6244,93719.0
2023-07-18 11:10:00,11.63,11.65,11.61,11.63,104383.0,10.6153,10.6336,10.5971,10.6153,104383.0
2023-07-18 11:15:00,11.63,11.64,11.62,11.63,64640.0,10.6153,10.6244,10.6062,10.6153,64640.0
2023-07-18 11:20:00,11.63,11.66,11.62,11.66,144528.0,10.6153,10.6427,10.6062,10.6427,144528.0
2023-07-18 11:25:00,11.66,11.69,11.64,11.69,150920.0,10.6427,10.6701,10.6244,10.6701,150920.0
2023-07-18 11:30:00,11.69,11.69,11.61,11.62,307881.0,10.6701,10.6701,10.5971,10.6062,307881.0
2023-07-18 11:35:00,11.61,11.62,11.59,11.61,110603.0,10.5971,10.6062,10.5788,10.5971,110603.0
2023-07-18 11:40:00,11.61,11.61,11.56,11.58,140554.0,10.5971,10.5971,10.5514,10.5697,140554.0
2023-07-18 11:45:00,11.58,11.61,11.57,11.59,130809.0,10.5697,10.5971,10.5606,10.5788,130809.0
2023-07-18 11:50:00,11.6,11.6,11.56,11.57,57766.0,10.5879,10.5879,10.5514,10.5606,57766.0
2023-07-18 11:55:00,11.58,11.59,11.57,11.59,49712.0,10.5697,10.5788,10.5606,10.5788,49712.0
2023-07-18 12:00:00,11.59,11.59,11.57,11.57,76857.0,10.5788,10.5788,10.5606,10.5606,76857.0
2023-07-18 12:05:00,11.58,11.58,11.57,11.57,48577.0,10.5697,10.5697,10.5606,10.5606,48577.0
2023-07-18 12:10:00,11.58,11.6,11.56,11.6,61965.0,10.5697,10.5879,10.5514,10.5879,61965.0
2023-07-18 12:15:00,11.6,11.62,11.59,11.61,63696.0,10.5879,10.6062,10.5788,10.5971,63696.0
2023-07-18 12:20:00,11.62,11.63,11.59,11.6,60384.0,10.6062,10.6153,10.5788,10.5879,60384.0
2023-07-18 12:25:00,11.6,11.62,11.59,11.61,154350.0,10.5879,10.6062,10.5788,10.5971,154350.0
2023-07-18 12:30:00,11.61,11.62,11.59,11.61,85166.0,10.5971,10.6062,10.5788,10.5971,85166.0
2023-07-18 12:35:00,11.61,11.61,11.6,11.61,17713.0,10.5971,10.5971,10.5879,10.5971,17713.0
2023-07-18 12:40:00,11.61,11.62,11.6,11.61,66988.0,10.5971,10.6062,10.5879,10.5971,66988.0
2023-07-18 12:45:00,11.61,11.62,11.6,11.61,60253.0,10.5971,10.6062,10.5879,10.5971,60253.0
2023-07-18 12:50:00,11.61,11.61,11.58,11.6,73338.0,10.5971,10.5971,10.5697,10.5879,73338.0
2023-07-18 12:55:00,11.59,11.61,11.59,11.61,63333.0,10.5788,10.5971,10.5788,10.5971,63333.0
2023-07-18 13:00:00,11.6,11.62,11.6,11.61,66943.0,10.5879,10.6062,10.5879,10.5971,66943.0
2023-07-18 13:05:00,11.61,11.62,11.59,11.62,80007.0,10.5971,10.6062,10.5788,10.6062,80007.0
2023-07-18 13:10:00,11.62,11.62,11.6,11.61,20517.0,10.6062,10.6062,10.5879,10.5971,20517.0
2023-07-18 13:15:00,11.61,11.62,11.6,11.62,68027.0,10.5971,10.6062,10.5879,10.6062,68027.0
2023-07-18 13:20:00,11.62,11.63,11.61,11.63,57773.0,10.6062,10.6153,10.5971,10.6153,57773.0
2023-07-18 13:25:00,11.63,11.63,11.6,11.61,188996.0,10.6153,10.6153,10.5879,10.5971,188996.0
2023-07-18 13:30:00,11.61,11.61,11.6,11.6,46460.0,10.5971,10.5971,10.5879,10.5879,46460.0
2023-07-18 13:35:00,11.6,11.62,11.6,11.61,90566.0,10.5879,10.6062,10.5879,10.5971,90566.0
2023-07-18 13:40:00,11.61,11.63,11.6,11.63,45611.0,10.5971,10.6153,10.5879,10.6153,45611.0
2023-07-18 13:45:00,11.62,11.63,11.62,11.63,23946.0,10.6062,10.6153,10.6062,10.6153,23946.0
2023-07-18 13:50:00,11.63,11.64,11.61,11.62,66824.0,10.6153,10.6244,10.5971,10.6062,66824.0
2023-07-18 13:55:00,11.62,11.62,11.6,11.61,30535.0,10.6062,10.6062,10.5879,10.5971,30535.0
2023-07-18 14:00:00,11.61,11.63,11.6,11.63,49610.0,10.5971,10.6153,10.5879,10.6153,49610.0
2023-07-18 14:05:00,11.63,11.63,11.6,11.61,46325.0,10.6153,10.6153,10.5879,10.5971,46325.0
2023-07-18 14:10:00,11.61,11.62,11.6,11.62,37026.0,10.5971,10.6062,10.5879,10.6062,37026.0
2023-07-18 14:15:00,11.61,11.62,11.6,11.6,17028.0,10.5971,10.6062,10.5879,10.5879,17028.0
2023-07-18 14:20:00,11.6,11.61,11.6,11.61,50689.0,10.5879,10.5971,10.5879,10.5971,50689.0
2023-07-18 14:25:00,11.61,11.63,11.6,11.62,74606.0,10.5971,10.6153,10.5879,10.6062,74606.0
2023-07-18 14:30:00,11.62,11.63,11.62,11.63,40567.0,10.6062,10.6153,10.6062,10.6153,40567.0
2023-07-18 14:35:00,11.62,11.63,11.61,11.61,46036.0,10.6062,10.6153,10.5971,10.5971,46036.0
2023-07-18 14:40:00,11.62,11.63,11.61,11.63,67053.0,10.6062,10.6153,10.5971,10.6153,67053.0
2023-07-18 14:45:00,11.62,11.64,11.62,11.62,59821.0,10.6062,10.6244,10.6062,10.6062,59821.0
2023-07-18 14:50:00,11.62,11.62,11.6,11.61,70833.0,10.6062,10.6062,10.5879,10.5971,70833.0
2023-07-18 14:55:00,11.61,11.62,11.6,11.62,43673.0,10.5971,10.6062,10.5879,10.6062,43673.0
2023-07-18 15:00:00,11.62,11.62,11.6,11.62,116513.0,10.6062,10.6062,10.5879,10.6062,116513.0
2023-07-18 15:05:00,11.61,11.63,11.61,11.63,66006.0,10.5971,10.6153,10.5971,10.6153,66006.0
2023-07-18 15:10:00,11.62,11.64,11.62,11.64,67901.0,10.6062,10.6244,10.6062,10.6244,67901.0
2023-07-18 15:15:00,11.64,11.65,11.63,11.63,83727.0,10.6244,10.6336,10.6153,10.6153,83727.0
2023-07-18 15:20:00,11.64,11.64,11.62,11.63,152700.0,10.6244,10.6244,10.6062,10.6153,152700.0
2023-07-18 15:25:00,11.63,11.64,11.63,11.63,28961.0,10.6153,10.6244,10.6153,10.6153,28961.0
2023-07-18 15:30:00,11.63,11.65,11.63,11.63,85896.0,10.6153,10.6336,10.6153,10.6153,85896.0
2023-07-18 15:35:00,11.63,11.64,11.63,11.63,67145.0,10.6153,10.6244,10.6153,10.6153,67145.0
2023-07-18 15:40:00,11.63,11.65,11.63,11.65,94950.0,10.6153,10.6336,10.6153,10.6336,94950.0
2023-07-18 15:45:00,11.65,11.65,11.63,11.63,191520.0,10.6336,10.6336,10.6153,10.6153,191520.0
2023-07-18 15:50:00,11.63,11.65,11.63,11.65,280013.0,10.6153,10.6336,10.6153,10.6336,280013.0
2023-07-18 15:55:00,11.65,11.66,11.63,11.65,502395.0,10.6336,10.6427,10.6153,10.6336,502395.0
2023-07-19 09:30:00,11.63,11.71,11.61,11.67,283396.0,10.6153,10.6883,10.5971,10.6518,283396.0
2023-07-19 09:35:00,11.67,11.7,11.6,11.61,133888.0,10.6518,10.6792,10.5879,10.5971,133888.0
2023-07-19 09:40:00,11.62,11.66,11.59,11.65,205053.0,10.6062,10.6427,10.5788,10.6336,205053.0
2023-07-19 09:45:00,11.65,11.68,11.63,11.63,219139.0,10.6336,10.661,10.6153,10.6153,219139.0
2023-07-19 09:50:00,11.63,11.69,11.63,11.67,209012.0,10.6153,10.6701,10.6153,10.6518,209012.0
2023-07-19 09:55:00,11.68,11.7,11.65,11.69,75101.0,10.661,10.6792,10.6336,10.6701,75101.0
2023-07-19 10:00:00,11.7,11.72,11.68,11.7,144112.0,10.6792,10.6975,10.661,10.6792,144112.0
2023-07-19 10:05:00,11.69,11.72,11.66,11.71,426049.0,10.6701,10.6975,10.6427,10.6883,426049.0
2023-07-19 10:10:00,11.71,11.72,11.69,11.7,102205.0,10.6883,10.6975,10.6701,10.6792,102205.0
2023-07-19 10:15:00,11.71,11.77,11.69,11.76,232035.0,10.6883,10.7431,10.6701,10.734,232035.0
2023-07-19 10:20:00,11.77,11.78,11.71,11.71,402864.0,10.7431,10.7522,10.6883,10.6883,402864.0
2023-07-19 10:25:00,11.71,11.73,11.7,11.73,127522.0,10.6883,10.7066,10.6792,10.7066,127522.0
2023-07-19 10:30:00,11.73,11.75,11.72,11.73,165977.0,10.7066,10.7249,10.6975,10.7066,165977.0
2023-07-19 10:35:00,11.74,11.74,11.7,11.74,199697.0,10.7157,10.7157,10.6792,10.7157,199697.0
2023-07-19 10:40:00,11.74,11.78,11.73,11.78,482874.0,10.7157,10.7522,10.7066,10.7522,482874.0
2023-07-19 10:45:00,11.78,11.81,11.76,11.8,186667.0,10.7522,10.7796,10.734,10.7705,186667.0
2023-07-19 10:50:00,11.81,11.83,11.78,11.81,192063.0,10.7796,10.7979,10.7522,10.7796,192063.0
2023-07-19 10:55:00,11.81,11.85,11.78,11.82,298449.0,10.7796,10.8161,10.7522,10.7887,298449.0
2023-07-19 11:00:00,11.82,11.83,11.79,11.82,309721.0,10.7887,10.7979,10.7614,10.7887,309721.0
2023-07-19 11:05:00,11.82,11.83,11.79,11.79,329827.0,10.7887,10.7979,10.7614,10.7614,329827.0
2023-07-19 11:10:00,11.8,11.8,11.76,11.76,487202.0,10.7705,10.7705,10.734,10.734,487202.0
2023-07-19 11:15:00,11.76,11.8,11.75,11.79,325482.0,10.734,10.7705,10.7249,10.7614,325482.0
2023-07-19 11:20:00,11.79,11.81,11.77,11.79,147272.0,10.7614,10.7796,10.7431,10.7614,147272.0
2023-07-19 11:25:00,11.79,11.8,11.76,11.76,191621.0,10.7614,10.7705,10.734,10.734,191621.0
2023-07-19 11:30:00,11.77,11.82,11.76,11.8,359135.0,10.7431,10.7887,10.734,10.7705,359135.0
2023-07-19 11:35:00,11.8,11.83,11.78,11.82,154475.0,10.7705,10.7979,10.7522,10.7887,154475.0
2023-07-19 11:40:00,11.81,11.82,11.8,11.82,97033.0,10.7796,10.7887,10.7705,10.7887,97033.0
2023-07-19 11:45:00,11.82,11.82,11.8,11.81,66496.0,10.7887,10.7887,10.7705,10.7796,66496.0
2023-07-19 11:50:00,11.8,11.81,11.79,11.79,214979.0,10.7705,10.7796,10.7614,10.7614,214979.0
2023-07-19 11:55:00,11.8,11.82,11.79,11.82,190030.0,10.7705,10.7887,10.7614,10.7887,190030.0
2023-07-19 12:00:00,11.81,11.83,11.79,11.8,184112.0,10.7796,10.7979,10.7614,10.7705,184112.0
2023-07-19 12:05:00,11.8,11.82,11.79,11.82,167768.0,10.7705,10.7887,10.7614,10.7887,167768.0
2023-07-19 12:10:00,11.82,11.83,11.8,11.81,66550.0,10.7887,10.7979,10.7705,10.7796,66550.0
2023-07-19 12:15:00,11.81,11.82,11.8,11.82,93346.0,10.7796,10.7887,10.7705,10.7887,93346.0
2023-07-19 12:20:00,11.82,11.83,11.8,11.82,188156.0,10.7887,10.7979,10.7705,10.7887,188156.0
2023-07-19 12:25:00,11.82,11.83,11.8,11.8,104811.0,10.7887,10.7979,10.7705,10.7705,104811.0
2023-07-19 12:30:00,11.8,11.81,11.77,11.78,75865.0,10.7705,10.7796,10.7431,10.7522,75865.0
2023-07-19 12:35:00,11.78,11.78,11.75,11.77,145379.0,10.7522,10.7522,10.7249,10.7431,145379.0
2023-07-19 12:40:00,11.77,11.78,11.76,11.77,104309.0,10.7431,10.7522,10.734,10.7431,104309.0
2023-07-19 12:45:00,11.78,11.81,11.77,11.8,70883.0,10.7522,10.7796,10.7431,10.7705,70883.0
2023-07-19 12:50:00,11.8,11.81,11.8,11.8,94314.0,10.7705,10.7796,10.7705,10.7705,94314.0
2023-07-19 12:55:00,11.81,11.82,11.8,11.81,120732.0,10.7796,10.7887,10.7705,10.7796,120732.0
2023-07-19 13:00:00,11.82,11.82,11.79,11.8,149188.0,10.7887,10.7887,10.7614,10.7705,149188.0
2023-07-19 13:05:00,11.8,11.81,11.79,11.8,139221.0,10.7705,10.7796,10.7614,10.7705,139221.0
2023-07-19 13:10:00,11.81,11.86,11.81,11.86,119832.0,10.7796,10.8253,10.7796,10.8253,119832.0
2023-07-19 13:15:00,11.86,11.86,11.83,11.84,185157.0,10.8253,10.8253,10.7979,10.807,185157.0
2023-07-19 13:20:00,11.85,11.85,11.82,11.84,58795.0,10.8161,10.8161,10.7887,10.807,58795.0
2023-07-19 13:25:00,11.84,11.86,11.83,11.85,97458.0,10.807,10.8253,10.7979,10.8161,97458.0
2023-07-19 13:30:00,11.85,11.85,11.82,11.83,122815.0,10.8161,10.8161,10.7887,10.7979,122815.0
2023-07-19 13:35:00,11.83,11.83,11.81,11.82,114780.0,10.7979,10.7979,10.7796,10.7887,114780.0
2023-07-19 13:40:00,11.81,11.83,11.8,11.83,68187.0,10.7796,10.7979,10.7705,10.7979,68187.0
2023-07-19 13:45:00,11.83,11.85,11.82,11.84,204716.0,10.7979,10.8161,10.7887,10.807,204716.0
2023-07-19 13:50:00,11.84,11.86,11.84,11.86,52653.0,10.807,10.8253,10.807,10.8253,52653.0
2023-07-19 13:55:00,11.86,11.86,11.84,11.86,54221.0,10.8253,10.8253,10.807,10.8253,54221.0
2023-07-19 14:00:00,11.86,11.88,11.85,11.87,205812.0,10.8253,10.8435,10.8161,10.8344,205812.0
2023-07-19 14:05:00,11.87,11.87,11.84,11.86,91070.0,10.8344,10.8344,10.807,10.8253,91070.0
2023-07-19 14:10:00,11.86,11.86,11.84,11.85,66821.0,10.8253,10.8253,10.807,10.8161,66821.0
2023-07-19 14:15:00,11.85,11.86,11.84,11.84,391469.0,10.8161,10.8253,10.807,10.807,391469.0
2023-07-19 14:20:00,11.85,11.85,11.83,11.83,92129.0,10.8161,10.8161,10.7979,10.7979,92129.0
2023-07-19 14:25:00,11.83,11.85,11.82,11.83,302689.0,10.7979,10.8161,10.7887,10.7979,302689.0
2023-07-19 14:30:00,11.83,11.87,11.82,11.86,463845.0,10.7979,10.8344,10.7887,10.8253,463845.0
2023-07-19 14:35:00,11.86,11.87,11.85,11.87,68869.0,10.8253,10.8344,10.8161,10.8344,68869.0
2023-07-19 14:40:00,11.87,11.89,11.86,11.89,64043.0,10.8344,10.8526,10.8253,10.8526,64043.0
2023-07-19 14:45:00,11.88,11.9,11.87,11.89,99512.0,10.8435,10.8618,10.8344,10.8526,99512.0
2023-07-19 14:50:00,11.89,11.9,11.88,11.89,65792.0,10.8526,10.8618,10.8435,10.8526,65792.0
2023-07-19 14:55:00,11.89,11.9,11.87,11.88,254395.0,10.8526,10.8618,10.8344,10.8435,254395.0
2023-07-19 15:00:00,11.88,11.89,11.87,11.88,96494.0,10.8435,10.8526,10.8344,10.8435,96494.0
2023-07-19 15:05:00,11.88,11.89,11.86,11.86,131694.0,10.8435,10.8526,10.8253,10.8253,131694.0
2023-07-19 15:10:00,11.86,11.89,11.86,11.88,217313.0,10.8253,10.8526,10.8253,10.8435,217313.0
2023-07-19 15:15:00,11.88,11.9,11.87,11.89,134588.0,10.8435,10.8618,10.8344,10.8526,134588.0
2023-07-19 15:20:00,11.88,11.91,11.88,11.91,119394.0,10.8435,10.8709,10.8435,10.8709,119394.0
2023-07-19 15:25:00,11.91,11.92,11.9,11.91,175741.0,10.8709,10.88,10.8618,10.8709,175741.0
2023-07-19 15:30:00,11.9,11.91,11.87,11.87,238211.0,10.8618,10.8709,10.8344,10.8344,238211.0
2023-07-19 15:35:00,11.87,11.88,11.85,11.87,570383.0,10.8344,10.8435,10.8161,10.8344,570383.0
2023-07-19 15:40:00,11.87,11.91,11.86,11.91,151655.0,10.8344,10.8709,10.8253,10.8709,151655.0
2023-07-19 15:45:00,11.91,11.91,11.89,11.9,164269.0,10.8709,10.8709,10.8526,10.8618,164269.0
2023-07-19 15:50:00,11.89,11.92,11.88,11.89,428274.0,10.8526,10.88,10.8435,10.8526,428274.0
2023-07-19 15:55:00,11.89,11.89,11.87,11.88,703551.0,10.8526,10.8526,10.8344,10.8435,703551.0
2023-07-20 09:30:00,11.87,11.89,11.7,11.82,373195.0,10.8344,10.8526,10.6792,10.7887,373195.0
2023-07-20 09:35:00,11.82,11.9,11.81,11.89,159796.0,10.7887,10.8618,10.7796,10.8526,159796.0
2023-07-20 09:40:00,11.89,11.89,11.77,11.77,351549.0,10.8526,10.8526,10.7431,10.7431,351549.0
2023-07-20 09:45:00,11.77,11.84,11.73,11.8,467274.0,10.7431,10.807,10.7066,10.7705,467274.0
2023-07-20 09:50:00,11.8,11.82,11.75,11.77,203927.0,10.7705,10.7887,10.7249,10.7431,203927.0
2023-07-20 09:55:00,11.77,11.8,11.75,11.79,333041.0,10.7431,10.7705,10.7249,10.7614,333041.0
2023-07-20 10:00:00,11.79,11.8,11.75,11.76,313587.0,10.7614,10.7705,10.7249,10.734,313587.0
2023-07-20 10:05:00,11.75,11.8,11.73,11.77,449194.0,10.7249,10.7705,10.7066,10.7431,449194.0
2023-07-20 10:10:00,11.76,11.76,11.7,11.7,220312.0,10.734,10.734,10.6792,10.6792,220312.0
2023-07-20 10:15:00,11.7,11.75,11.69,11.71,259369.0,10.6792,10.7249,10.6701,10.6883,259369.0
2023-07-20 10:20:00,11.71,11.72,11.67,11.69,242270.0,10.6883,10.6975,10.6518,10.6701,242270.0
2023-07-20 10:25:00,11.68,11.7,11.65,11.69,273335.0,10.661,10.6792,10.6336,10.6701,273335.0
2023-07-20 10:30:00,11.69,11.72,11.67,11.7,204771.0,10.6701,10.6975,10.6518,10.6792,204771.0
2023-07-20 10:35:00,11.69,11.73,11.68,11.7,109572.0,10.6701,10.7066,10.661,10.6792,109572.0
2023-07-20 10:40:00,11.7,11.73,11.69,11.7,168197.0,10.6792,10.7066,10.6701,10.6792,168197.0
2023-07-20 10:45:00,11.71,11.71,11.67,11.7,284563.0,10.6883,10.6883,10.6518,10.6792,284563.0
2023-07-20 10:50:00,11.7,11.73,11.69,11.72,126611.0,10.6792,10.7066,10.6701,10.6975,126611.0
2023-07-20 10:55:00,11.71,11.72,11.69,11.71,154060.0,10.6883,10.6975,10.6701,10.6883,154060.0
2023-07-20 11:00:00,11.71,11.73,11.69,11.7,237279.0,10.6883,10.7066,10.6701,10.6792,237279.0
2023-07-20 11:05:00,11.7,11.7,11.65,11.66,737333.0,10.6792,10.6792,10.6336,10.6427,737333.0
2023-07-20 11:10:00,11.65,11.66,11.64,11.64,180258.0,10.6336,10.6427,10.6244,10.6244,180258.0
2023-07-20 11:15:00,11.65,11.68,11.64,11.68,286116.0,10.6336,10.661,10.6244,10.661,286116.0
2023-07-20 11:20:00,11.68,11.69,11.65,11.67,283933.0,10.661,10.6701,10.6336,10.6518,283933.0
2023-07-20 11:25:00,11.67,11.67,11.65,11.66,181756.0,10.6518,10.6518,10.6336,10.6427,181756.0
2023-07-20 11:30:00,11.66,11.68,11.65,11.66,178623.0,10.6427,10.661,10.6336,10.6427,178623.0
2023-07-20 11:35:00,11.67,11.68,11.66,11.67,92364.0,10.6518,10.661,10.6427,10.6518,92364.0
2023-07-20 11:40:00,11.67,11.7,11.65,11.7,130860.0,10.6518,10.6792,10.6336,10.6792,130860.0
2023-07-20 11:45:00,11.7,11.71,11.68,11.7,125836.0,10.6792,10.6883,10.661,10.6792,125836.0
2023-07-20 11:50:00,11.7,11.73,11.67,11.72,178273.0,10.6792,10.7066,10.6518,10.6975,178273.0
2023-07-20 11:55:00,11.72,11.76,11.71,11.76,94207.0,10.6975,10.734,10.6883,10.734,94207.0
2023-07-20 12:00:00,11.76,11.78,11.75,11.76,255596.0,10.734,10.7522,10.7249,10.734,255596.0
2023-07-20 12:05:00,11.77,11.78,11.74,11.77,973622.0,10.7431,10.7522,10.7157,10.7431,973622.0
2023-07-20 12:10:00,11.77,11.79,11.76,11.78,71324.0,10.7431,10.7614,10.734,10.7522,71324.0
2023-07-20 12:15:00,11.78,11.78,11.76,11.78,73788.0,10.7522,10.7522,10.734,10.7522,73788.0
2023-07-20 12:20:00,11.78,11.78,11.74,11.77,119475.0,10.7522,10.7522,10.7157,10.7431,119475.0
2023-07-20 12:25:00,11.77,11.8,11.77,11.79,88205.0,10.7431,10.7705,10.7431,10.7614,88205.0
2023-07-20 12:30:00,11.79,11.81,11.78,11.79,150438.0,10.7614,10.7796,10.7522,10.7614,150438.0
2023-07-20 12:35:00,11.8,11.81,11.77,11.77,191713.0,10.7705,10.7796,10.7431,10.7431,191713.0
2023-07-20 12:40:00,11.78,11.8,11.76,11.78,104371.0,10.7522,10.7705,10.734,10.7522,104371.0
2023-07-20 12:45:00,11.78,11.79,11.77,11.79,63494.0,10.7522,10.7614,10.7431,10.7614,63494.0
2023-07-20 12:50:00,11.79,11.8,11.78,11.8,53300.0,10.7614,10.7705,10.7522,10.7705,53300.0
2023-07-20 12:55:00,11.8,11.81,11.79,11.8,106095.0,10.7705,10.7796,10.7614,10.7705,106095.0
2023-07-20 13:00:00,11.8,11.81,11.78,11.79,299996.0,10.7705,10.7796,10.7522,10.7614,299996.0
2023-07-20 13:05:00,11.79,11.8,11.78,11.79,90960.0,10.7614,10.7705,10.7522,10.7614,90960.0
2023-07-20 13:10:00,11.79,11.82,11.78,11.82,96468.0,10.7614,10.7887,10.7522,10.7887,96468.0
2023-07-20 13:15:00,11.82,11.82,11.78,11.78,120172.0,10.7887,10.7887,10.7522,10.7522,120172.0
2023-07-20 13:20:00,11.78,11.78,11.76,11.78,150699.0,10.7522,10.7522,10.734,10.7522,150699.0
2023-07-20 13:25:00,11.78,11.78,11.77,11.78,22350.0,10.7522,10.7522,10.7431,10.7522,22350.0
2023-07-20 13:30:00,11.77,11.78,11.77,11.78,97904.0,10.7431,10.7522,10.7431,10.7522,97904.0
2023-07-20 13:35:00,11.78,11.79,11.77,11.78,141633.0,10.7522,10.7614,10.7431,10.7522,141633.0
2023-07-20 13:40:00,11.78,11.79,11.77,11.79,86498.0,10.7522,10.7614,10.7431,10.7614,86498.0
2023-07-20 13:45:00,11.79,11.8,11.78,11.79,74753.0,10.7614,10.7705,10.7522,10.7614,74753.0
2023-07-20 13:50:00,11.79,11.82,11.79,11.8,142306.0,10.7614,10.7887,10.7614,10.7705,142306.0
2023-07-20 13:55:00,11.8,11.83,11.8,11.82,105590.0,10.7705,10.7979,10.7705,10.7887,105590.0
2023-07-20 14:00:00,11.82,11.83,11.81,11.83,73426.0,10.7887,10.7979,10.7796,10.7979,73426.0
2023-07-20 14:05:00,11.84,11.85,11.83,11.85,184169.0,10.807,10.8161,10.7979,10.8161,184169.0
2023-07-20 14:10:00,11.85,11.86,11.83,11.86,165748.0,10.8161,10.8253,10.7979,10.8253,165748.0
2023-07-20 14:15:00,11.86,11.86,11.81,11.82,190414.0,10.8253,10.8253,10.7796,10.7887,190414.0
2023-07-20 14:20:00,11.82,11.84,11.81,11.84,102076.0,10.7887,10.807,10.7796,10.807,102076.0
2023-07-20 14:25:00,11.84,11.84,11.8,11.8,71911.0,10.807,10.807,10.7705,10.7705,71911.0
2023-07-20 14:30:00,11.8,11.83,11.8,11.8,209570.0,10.7705,10.7979,10.7705,10.7705,209570.0
2023-07-20 14:35:00,11.8,11.83,11.8,11.83,60801.0,10.7705,10.7979,10.7705,10.7979,60801.0
2023-07-20 14:40:00,11.82,11.83,11.8,11.82,278101.0,10.7887,10.7979,10.7705,10.7887,278101.0
2023-07-20 14:45:00,11.82,11.82,11.81,11.82,109875.0,10.7887,10.7887,10.7796,10.7887,109875.0
2023-07-20 14:50:00,11.82,11.83,11.8,11.82,709656.0,10.7887,10.7979,10.7705,10.7887,709656.0
2023-07-20 14:55:00,11.82,11.83,11.81,11.83,208986.0,10.7887,10.7979,10.7796,10.7979,208986.0
2023-07-20 15:00:00,11.83,11.83,11.8,11.83,290893.0,10.7979,10.7979,10.7705,10.7979,290893.0
2023-07-20 15:05:00,11.83,11.85,11.82,11.85,323978.0,10.7979,10.8161,10.7887,10.8161,323978.0
2023-07-20 15:10:00,11.84,11.84,11.83,11.83,67437.0,10.807,10.807,10.7979,10.7979,67437.0
2023-07-20 15:15:00,11.84,11.84,11.8,11.8,130886.0,10.807,10.807,10.7705,10.7705,130886.0
2023-07-20 15:20:00,11.8,11.81,11.8,11.8,90201.0,10.7705,10.7796,10.7705,10.7705,90201.0
2023-07-20 15:25:00,11.8,11.81,11.78,11.81,149183.0,10.7705,10.7796,10.7522,10.7796,149183.0
2023-07-20 15:30:00,11.8,11.82,11.8,11.8,280181.0,10.7705,10.7887,10.7705,10.7705,280181.0
2023-07-20 15:35:00,11.8,11.82,11.78,11.82,644339.0,10.7705,10.7887,10.7522,10.7887,644339.0
2023-07-20 15:40:00,11.82,11.83,11.81,11.83,198941.0,10.7887,10.7979,10.7796,10.7979,198941.0
2023-07-20 15:45:00,11.83,11.84,11.82,11.83,321614.0,10.7979,10.807,10.7887,10.7979,321614.0
2023-07-20 15:50:00,11.83,11.87,11.82,11.86,584116.0,10.7979,10.8344,10.7887,10.8253,584116.0
2023-07-20 15:55:00,11.87,11.88,11.85,11.88,886472.0,10.8344,10.8435,10.8161,10.8435,886472.0
2023-07-21 09:30:00,11.98,12.01,11.7,11.91,948982.0,10.9348,10.9622,10.6792,10.8709,948982.0
2023-07-21 09:35:00,11.91,11.93,11.8,11.91,544346.0,10.8709,10.8891,10.7705,10.8709,544346.0
2023-07-21 09:40:00,11.92,11.95,11.8,11.81,415489.0,10.88,10.9074,10.7705,10.7796,415489.0
2023-07-21 09:45:00,11.81,11.83,11.79,11.81,259618.0,10.7796,10.7979,10.7614,10.7796,259618.0
2023-07-21 09:50:00,11.8,11.83,11.74,11.8,360149.0,10.7705,10.7979,10.7157,10.7705,360149.0
2023-07-21 09:55:00,11.79,11.81,11.76,11.78,175588.0,10.7614,10.7796,10.734,10.7522,175588.0
2023-07-21 10:00:00,11.78,11.83,11.76,11.83,222244.0,10.7522,10.7979,10.734,10.7979,222244.0
2023-07-21 10:05:00,11.83,11.85,11.76,11.85,330146.0,10.7979,10.8161,10.734,10.8161,330146.0
2023-07-21 10:10:00,11.85,11.87,11.81,11.85,265695.0,10.8161,10.8344,10.7796,10.8161,265695.0
2023-07-21 10:15:00,11.86,11.88,11.8,11.84,306046.0,10.8253,10.8435,10.7705,10.807,306046.0
2023-07-21 10:20:00,11.84,11.84,11.78,11.78,120722.0,10.807,10.807,10.7522,10.7522,120722.0
2023-07-21 10:25:00,11.79,11.79,11.71,11.73,151282.0,10.7614,10.7614,10.6883,10.7066,151282.0
2023-07-21 10:30:00,11.73,11.73,11.68,11.71,469314.0,10.7066,10.7066,10.661,10.6883,469314.0
2023-07-21 10:35:00,11.71,11.72,11.68,11.69,222357.0,10.6883,10.6975,10.661,10.6701,222357.0
2023-07-21 10:40:00,11.69,11.71,11.67,11.7,194262.0,10.6701,10.6883,10.6518,10.6792,194262.0
2023-07-21 10:45:00,11.7,11.71,11.63,11.64,220307.0,10.6792,10.6883,10.6153,10.6244,220307.0
2023-07-21 10:50:00,11.65,11.68,11.63,11.63,160925.0,10.6336,10.661,10.6153,10.6153,160925.0
2023-07-21 10:55:00,11.63,11.65,11.6,11.63,116749.0,10.6153,10.6336,10.5879,10.6153,116749.0
2023-07-21 11:00:00,11.63,11.65,11.6,11.61,242355.0,10.6153,10.6336,10.5879,10.5971,242355.0
2023-07-21 11:05:00,11.6,11.64,11.6,11.61,209024.0,10.5879,10.6244,10.5879,10.5971,209024.0
2023-07-21 11:10:00,11.62,11.64,11.61,11.63,122398.0,10.6062,10.6244,10.5971,10.6153,122398.0
2023-07-21 11:15:00,11.63,11.73,11.62,11.73,383128.0,10.6153,10.7066,10.6062,10.7066,383128.0
2023-07-21 11:20:00,11.72,11.73,11.7,11.71,48035.0,10.6975,10.7066,10.6792,10.6883,48035.0
2023-07-21 11:25:00,11.71,11.72,11.69,11.71,71468.0,10.6883,10.6975,10.6701,10.6883,71468.0
2023-07-21 11:30:00,11.71,11.77,11.71,11.74,724182.0,10.6883,10.7431,10.6883,10.7157,724182.0
2023-07-21 11:35:00,11.74,11.81,11.73,11.78,512742.0,10.7157,10.7796,10.7066,10.7522,512742.0
2023-07-21 11:40:00,11.78,11.81,11.77,11.79,94717.0,10.7522,10.7796,10.7431,10.7614,94717.0
2023-07-21 11:45:00,11.79,11.86,11.77,11.83,200502.0,10.7614,10.8253,10.7431,10.7979,200502.0
2023-07-21 11:50:00,11.83,11.83,11.8,11.8,68189.0,10.7979,10.7979,10.7705,10.7705,68189.0
2023-07-21 11:55:00,11.8,11.84,11.8,11.84,66771.0,10.7705,10.807,10.7705,10.807,66771.0
2023-07-21 12:00:00,11.84,11.84,11.8,11.8,49389.0,10.807,10.807,10.7705,10.7705,49389.0
2023-07-21 12:05:00,11.8,11.81,11.75,11.76,147833.0,10.7705,10.7796,10.7249,10.734,147833.0
2023-07-21 12:10:00,11.76,11.77,11.75,11.77,74725.0,10.734,10.7431,10.7249,10.7431,74725.0
2023-07-21 12:15:00,11.78,11.79,11.76,11.77,217215.0,10.7522,10.7614,10.734,10.7431,217215.0
2023-07-21 12:20:00,11.77,11.81,11.76,11.8,105000.0,10.7431,10.7796,10.734,10.7705,105000.0
2023-07-21 12:25:00,11.8,11.81,11.79,11.81,63404.0,10.7705,10.7796,10.7614,10.7796,63404.0
2023-07-21 12:30:00,11.81,11.85,11.8,11.85,99308.0,10.7796,10.8161,10.7705,10.8161,99308.0
2023-07-21 12:35:00,11.84,11.86,11.82,11.83,208005.0,10.807,10.8253,10.7887,10.7979,208005.0
2023-07-21 12:40:00,11.83,11.83,11.79,11.79,88607.0,10.7979,10.7979,10.7614,10.7614,88607.0
2023-07-21 12:45:00,11.79,11.82,11.78,11.8,212731.0,10.7614,10.7887,10.7522,10.7705,212731.0
2023-07-21 12:50:00,11.79,11.83,11.79,11.82,437720.0,10.7614,10.7979,10.7614,10.7887,437720.0
2023-07-21 12:55:00,11.83,11.86,11.81,11.85,279783.0,10.7979,10.8253,10.7796,10.8161,279783.0
2023-07-21 13:00:00,11.85,11.88,11.84,11.87,127961.0,10.8161,10.8435,10.807,10.8344,127961.0
2023-07-21 13:05:00,11.87,11.9,11.86,11.89,135460.0,10.8344,10.8618,10.8253,10.8526,135460.0
2023-07-21 13:10:00,11.89,11.89,11.85,11.88,142293.0,10.8526,10.8526,10.8161,10.8435,142293.0
2023-07-21 13:15:00,11.88,11.88,11.86,11.87,30049.0,10.8435,10.8435,10.8253,10.8344,30049.0
2023-07-21 13:20:00,11.87,11.88,11.86,11.88,100836.0,10.8344,10.8435,10.8253,10.8435,100836.0
2023-07-21 13:25:00,11.88,11.91,11.87,11.89,221305.0,10.8435,10.8709,10.8344,10.8526,221305.0
2023-07-21 13:30:00,11.88,11.9,11.88,11.9,78049.0,10.8435,10.8618,10.8435,10.8618,78049.0
2023-07-21 13:35:00,11.9,11.9,11.88,11.88,240279.0,10.8618,10.8618,10.8435,10.8435,240279.0
2023-07-21 13:40:00,11.88,11.89,11.86,11.87,139631.0,10.8435,10.8526,10.8253,10.8344,139631.0
2023-07-21 13:45:00,11.86,11.88,11.85,11.86,157426.0,10.8253,10.8435,10.8161,10.8253,157426.0
2023-07-21 13:50:00,11.87,11.88,11.85,11.88,95844.0,10.8344,10.8435,10.8161,10.8435,95844.0
2023-07-21 13:55:00,11.88,11.92,11.88,11.91,365552.0,10.8435,10.88,10.8435,10.8709,365552.0
2023-07-21 14:00:00,11.92,11.93,11.87,11.88,242921.0,10.88,10.8891,10.8344,10.8435,242921.0
2023-07-21 14:05:00,11.88,11.91,11.87,11.91,132362.0,10.8435,10.8709,10.8344,10.8709,132362.0
2023-07-21 14:10:00,11.91,11.91,11.89,11.9,76450.0,10.8709,10.8709,10.8526,10.8618,76450.0
2023-07-21 14:15:00,11.9,11.9,11.88,11.9,172381.0,10.8618,10.8618,10.8435,10.8618,172381.0
2023-07-21 14:20:00,11.9,11.91,11.88,11.88,144469.0,10.8618,10.8709,10.8435,10.8435,144469.0
2023-07-21 14:25:00,11.88,11.9,11.87,11.88,109446.0,10.8435,10.8618,10.8344,10.8435,109446.0
2023-07-21 14:30:00,11.89,11.9,11.88,11.9,50275.0,10.8526,10.8618,10.8435,10.8618,50275.0
2023-07-21 14:35:00,11.9,11.91,11.89,11.91,65464.0,10.8618,10.8709,10.8526,10.8709,65464.0
2023-07-21 14:40:00,11.91,11.91,11.88,11.88,60280.0,10.8709,10.8709,10.8435,10.8435,60280.0
2023-07-21 14:45:00,11.88,11.89,11.88,11.89,64101.0,10.8435,10.8526,10.8435,10.8526,64101.0
2023-07-21 14:50:00,11.88,11.9,11.88,11.88,59622.0,10.8435,10.8618,10.8435,10.8435,59622.0
2023-07-21 14:55:00,11.88,11.89,11.84,11.84,73316.0,10.8435,10.8526,10.807,10.807,73316.0
2023-07-21 15:00:00,11.84,11.85,11.81,11.82,70841.0,10.807,10.8161,10.7796,10.7887,70841.0
2023-07-21 15:05:00,11.82,11.82,11.78,11.78,96515.0,10.7887,10.7887,10.7522,10.7522,96515.0
2023-07-21 15:10:00,11.78,11.82,11.77,11.82,282574.0,10.7522,10.7887,10.7431,10.7887,282574.0
2023-07-21 15:15:00,11.81,11.84,11.81,11.83,362306.0,10.7796,10.807,10.7796,10.7979,362306.0
2023-07-21 15:20:00,11.82,11.83,11.8,11.8,80049.0,10.7887,10.7979,10.7705,10.7705,80049.0
2023-07-21 15:25:00,11.8,11.81,11.78,11.79,80704.0,10.7705,10.7796,10.7522,10.7614,80704.0
2023-07-21 15:30:00,11.79,11.8,11.78,11.79,174683.0,10.7614,10.7705,10.7522,10.7614,174683.0
2023-07-21 15:35:00,11.79,11.8,11.78,11.8,145486.0,10.7614,10.7705,10.7522,10.7705,145486.0
2023-07-21 15:40:00,11.79,11.82,11.79,11.8,205540.0,10.7614,10.7887,10.7614,10.7705,205540.0
2023-07-21 15:45:00,11.8,11.82,11.8,11.8,183822.0,10.7705,10.7887,10.7705,10.7705,183822.0
2023-07-21 15:50:00,11.8,11.81,11.77,11.78,497047.0,10.7705,10.7796,10.7431,10.7522,497047.0
2023-07-21 15:55:00,11.77,11.79,11.77,11.79,731354.0,10.7431,10.7614,10.7431,10.7614,731354.0
2023-07-24 09:30:00,11.85,11.98,11.83,11.94,313299.0,10.8161,10.9348,10.7979,10.8983,313299.0
2023-07-24 09:35:00,11.94,11.98,11.92,11.96,136304.0,10.8983,10.9348,10.88,10.9165,136304.0
2023-07-24 09:40:00,11.97,12.0,11.93,11.98,142329.0,10.9257,10.953,10.8891,10.9348,142329.0
2023-07-24 09:45:00,11.97,11.99,11.93,11.95,212733.0,10.9257,10.9439,10.8891,10.9074,212733.0
2023-07-24 09:50:00,11.95,11.99,11.94,11.98,250564.0,10.9074,10.9439,10.8983,10.9348,250564.0
2023-07-24 09:55:00,11.98,11.99,11.92,11.96,225323.0,10.9348,10.9439,10.88,10.9165,225323.0
2023-07-24 10:00:00,11.95,12.01,11.95,12.0,269243.0,10.9074,10.9622,10.9074,10.953,269243.0
2023-07-24 10:05:00,11.99,12.04,11.98,12.02,175040.0,10.9439,10.9895,10.9348,10.9713,175040.0
2023-07-24 10:10:00,12.03,12.05,11.99,12.0,91925.0,10.9804,10.9987,10.9439,10.953,91925.0
2023-07-24 10:15:00,12.01,12.02,11.97,11.99,530596.0,10.9622,10.9713,10.9257,10.9439,530596.0
2023-07-24 10:20:00,11.99,12.02,11.98,12.02,186380.0,10.9439,10.9713,10.9348,10.9713,186380.0
2023-07-24 10:25:00,12.02,12.04,12.0,12.01,167530.0,10.9713,10.9895,10.953,10.9622,167530.0
2023-07-24 10:30:00,12.01,12.05,12.0,12.03,158155.0,10.9622,10.9987,10.953,10.9804,158155.0
2023-07-24 10:35:00,12.03,12.06,12.01,12.06,216897.0,10.9804,11.0078,10.9622,11.0078,216897.0
2023-07-24 10:40:00,12.05,12.08,12.04,12.08,122697.0,10.9987,11.0261,10.9895,11.0261,122697.0
2023-07-24 10:45:00,12.07,12.09,12.06,12.09,170445.0,11.0169,11.0352,11.0078,11.0352,170445.0
2023-07-24 10:50:00,12.09,12.09,12.04,12.05,228509.0,11.0352,11.0352,10.9895,10.9987,228509.0
2023-07-24 10:55:00,12.06,12.07,12.04,12.07,108519.0,11.0078,11.0169,10.9895,11.0169,108519.0
2023-07-24 11:00:00,12.07,12.1,12.05,12.1,137033.0,11.0169,11.0443,10.9987,11.0443,137033.0
2023-07-24 11:05:00,12.1,12.1,12.08,12.09,116567.0,11.0443,11.0443,11.0261,11.0352,116567.0
2023-07-24 11:10:00,12.09,12.09,12.07,12.08,64658.0,11.0352,11.0352,11.0169,11.0261,64658.0
2023-07-24 11:15:00,12.08,12.1,12.07,12.1,101517.0,11.0261,11.0443,11.0169,11.0443,101517.0
2023-07-24 11:20:00,12.1,12.13,12.09,12.13,85207.0,11.0443,11.0717,11.0352,11.0717,85207.0
2023-07-24 11:25:00,12.12,12.15,12.12,12.15,122979.0,11.0626,11.09,11.0626,11.09,122979.0
2023-07-24 11:30:00,12.15,12.16,12.13,12.13,117137.0,11.09,11.0991,11.0717,11.0717,117137.0
2023-07-24 11:35:00,12.14,12.15,12.11,12.13,122705.0,11.0808,11.09,11.0534,11.0717,122705.0
2023-07-24 11:40:00,12.13,12.13,12.09,12.1,196566.0,11.0717,11.0717,11.0352,11.0443,196566.0
2023-07-24 11:45:00,12.1,12.11,12.09,12.1,76840.0,11.0443,11.0534,11.0352,11.0443,76840.0
2023-07-24 11:50:00,12.09,12.12,12.08,12.12,77581.0,11.0352,11.0626,11.0261,11.0626,77581.0
2023-07-24 11:55:00,12.12,12.15,12.11,12.13,82697.0,11.0626,11.09,11.0534,11.0717,82697.0
2023-07-24 12:00:00,12.13,12.16,12.13,12.15,95553.0,11.0717,11.0991,11.0717,11.09,95553.0
2023-07-24 12:05:00,12.15,12.16,12.14,12.14,31828.0,11.09,11.0991,11.0808,11.0808,31828.0
2023-07-24 12:10:00,12.15,12.15,12.13,12.14,51543.0,11.09,11.09,11.0717,11.0808,51543.0
2023-07-24 12:15:00,12.14,12.16,12.13,12.16,67728.0,11.0808,11.0991,11.0717,11.0991,67728.0
2023-07-24 12:20:00,12.15,12.19,12.15,12.19,87655.0,11.09,11.1265,11.09,11.1265,87655.0
2023-07-24 12:25:00,12.19,12.21,12.18,12.2,113422.0,11.1265,11.1447,11.1173,11.1356,113422.0
2023-07-24 12:30:00,12.2,12.21,12.17,12.18,108796.0,11.1356,11.1447,11.1082,11.1173,108796.0
2023-07-24 12:35:00,12.18,12.19,12.17,12.18,65199.0,11.1173,11.1265,11.1082,11.1173,65199.0
2023-07-24 12:40:00,12.18,12.18,12.16,12.17,73261.0,11.1173,11.1173,11.0991,11.1082,73261.0
2023-07-24 12:45:00,12.17,12.18,12.16,12.18,43153.0,11.1082,11.1173,11.0991,11.1173,43153.0
2023-07-24 12:50:00,12.18,12.18,12.15,12.18,234418.0,11.1173,11.1173,11.09,11.1173,234418.0
2023-07-24 12:55:00,12.18,12.2,12.17,12.19,87894.0,11.1173,11.1356,11.1082,11.1265,87894.0
2023-07-24 13:00:00,12.19,12.2,12.18,12.19,92269.0,11.1265,11.1356,11.1173,11.1265,92269.0
2023-07-24 13:05:00,12.18,12.21,12.16,12.21,350396.0,11.1173,11.1447,11.0991,11.1447,350396.0
2023-07-24 13:10:00,12.21,12.21,12.19,12.19,83456.0,11.1447,11.1447,11.1265,11.1265,83456.0
2023-07-24 13:15:00,12.19,12.2,12.17,12.18,84137.0,11.1265,11.1356,11.1082,11.1173,84137.0
2023-07-24 13:20:00,12.18,12.19,12.16,12.18,85304.0,11.1173,11.1265,11.0991,11.1173,85304.0
2023-07-24 13:25:00,12.18,12.19,12.17,12.18,33927.0,11.1173,11.1265,11.1082,11.1173,33927.0
2023-07-24 13:30:00,12.18,12.19,12.17,12.18,86320.0,11.1173,11.1265,11.1082,11.1173,86320.0
2023-07-24 13:35:00,12.18,12.19,12.18,12.19,53097.0,11.1173,11.1265,11.1173,11.1265,53097.0
2023-07-24 13:40:00,12.19,12.19,12.18,12.18,27384.0,11.1265,11.1265,11.1173,11.1173,27384.0
2023-07-24 13:45:00,12.18,12.2,12.18,12.2,86002.0,11.1173,11.1356,11.1173,11.1356,86002.0
2023-07-24 13:50:00,12.2,12.21,12.19,12.21,171975.0,11.1356,11.1447,11.1265,11.1447,171975.0
2023-07-24 13:55:00,12.21,12.21,12.18,12.18,103276.0,11.1447,11.1447,11.1173,11.1173,103276.0
2023-07-24 14:00:00,12.19,12.22,12.18,12.21,82928.0,11.1265,11.1538,11.1173,11.1447,82928.0
2023-07-24 14:05:00,12.22,12.22,12.17,12.17,136626.0,11.1538,11.1538,11.1082,11.1082,136626.0
2023-07-24 14:10:00,12.18,12.18,12.15,12.15,47716.0,11.1173,11.1173,11.09,11.09,47716.0
2023-07-24 14:15:00,12.16,12.16,12.15,12.16,47644.0,11.0991,11.0991,11.09,11.0991,47644.0
2023-07-24 14:20:00,12.15,12.16,12.13,12.14,151027.0,11.09,11.0991,11.0717,11.0808,151027.0
2023-07-24 14:25:00,12.14,12.16,12.13,12.15,145432.0,11.0808,11.0991,11.0717,11.09,145432.0
2023-07-24 14:30:00,12.14,12.15,12.13,12.15,81321.0,11.0808,11.09,11.0717,11.09,81321.0
2023-07-24 14:35:00,12.15,12.15,12.14,12.15,67756.0,11.09,11.09,11.0808,11.09,67756.0
2023-07-24 14:40:00,12.15,12.15,12.11,12.13,173131.0,11.09,11.09,11.0534,11.0717,173131.0
2023-07-24 14:45:00,12.13,12.15,12.12,12.15,290042.0,11.0717,11.09,11.0626,11.09,290042.0
2023-07-24 14:50:00,12.15,12.15,12.12,12.12,94934.0,11.09,11.09,11.0626,11.0626,94934.0
2023-07-24 14:55:00,12.12,12.13,12.11,12.13,209316.0,11.0626,11.0717,11.0534,11.0717,209316.0
2023-07-24 15:00:00,12.12,12.14,12.12,12.13,149391.0,11.0626,11.0808,11.0626,11.0717,149391.0
2023-07-24 15:05:00,12.13,12.14,12.12,12.13,94764.0,11.0717,11.0808,11.0626,11.0717,94764.0
2023-07-24 15:10:00,12.13,12.14,12.12,12.13,98516.0,11.0717,11.0808,11.0626,11.0717,98516.0
2023-07-24 15:15:00,12.13,12.13,12.11,12.11,160523.0,11.0717,11.0717,11.0534,11.0534,160523.0
2023-07-24 15:20:00,12.11,12.12,12.11,12.12,154771.0,11.0534,11.0626,11.0534,11.0626,154771.0
2023-07-24 15:25:00,12.12,12.12,12.1,12.11,182119.0,11.0626,11.0626,11.0443,11.0534,182119.0
2023-07-24 15:30:00,12.11,12.13,12.1,12.13,118933.0,11.0534,11.0717,11.0443,11.0717,118933.0
2023-07-24 15:35:00,12.13,12.13,12.12,12.12,111302.0,11.0717,11.0717,11.0626,11.0626,111302.0
2023-07-24 15:40:00,12.13,12.14,12.12,12.14,220669.0,11.0717,11.0808,11.0626,11.0808,220669.0
2023-07-24 15:45:00,12.14,12.16,12.13,12.16,263108.0,11.0808,11.0991,11.0717,11.0991,263108.0
2023-07-24 15:50:00,12.16,12.16,12.08,12.12,1365683.0,11.0991,11.0991,11.0261,11.0626,1365683.0
2023-07-24 15:55:00,12.12,12.13,12.11,12.11,1197956.0,11.0626,11.0717,11.0534,11.0534,1197956.0
2023-07-25 09:30:00,12.28,12.3,12.17,12.22,453663.0,11.2086,11.2269,11.1082,11.1538,453663.0
2023-07-25 09:35:00,12.22,12.26,12.19,12.23,159510.0,11.1538,11.1904,11.1265,11.163,159510.0
2023-07-25 09:40:00,12.23,12.25,12.16,12.16,165543.0,11.163,11.1812,11.0991,11.0991,165543.0
2023-07-25 09:45:00,12.17,12.17,12.1,12.11,188953.0,11.1082,11.1082,11.0443,11.0534,188953.0
2023-07-25 09:50:00,12.11,12.12,12.06,12.1,173765.0,11.0534,11.0626,11.0078,11.0443,173765.0
2023-07-25 09:55:00,12.1,12.11,12.04,12.05,239898.0,11.0443,11.0534,10.9895,10.9987,239898.0
2023-07-25 10:00:00,12.05,12.13,12.04,12.11,312104.0,10.9987,11.0717,10.9895,11.0534,312104.0
2023-07-25 10:05:00,12.11,12.13,12.1,12.13,122583.0,11.0534,11.0717,11.0443,11.0717,122583.0
2023-07-25 10:10:00,12.12,12.14,12.1,12.13,116899.0,11.0626,11.0808,11.0443,11.0717,116899.0
2023-07-25 10:15:00,12.13,12.17,12.13,12.17,93881.0,11.0717,11.1082,11.0717,11.1082,93881.0
2023-07-25 10:20:00,12.16,12.17,12.14,12.16,134971.0,11.0991,11.1082,11.0808,11.0991,134971.0
2023-07-25 10:25:00,12.16,12.2,12.15,12.2,153660.0,11.0991,11.1356,11.09,11.1356,153660.0
2023-07-25 10:30:00,12.2,12.21,12.16,12.18,224821.0,11.1356,11.1447,11.0991,11.1173,224821.0
2023-07-25 10:35:00,12.17,12.2,12.15,12.17,167497.0,11.1082,11.1356,11.09,11.1082,167497.0
2023-07-25 10:40:00,12.16,12.23,12.15,12.21,155805.0,11.0991,11.163,11.09,11.1447,155805.0
2023-07-25 10:45:00,12.21,12.23,12.2,12.2,197377.0,11.1447,11.163,11.1356,11.1356,197377.0
2023-07-25 10:50:00,12.21,12.21,12.2,12.2,77907.0,11.1447,11.1447,11.1356,11.1356,77907.0
2023-07-25 10:55:00,12.21,12.22,12.19,12.21,133934.0,11.1447,11.1538,11.1265,11.1447,133934.0
2023-07-25 11:00:00,12.21,12.21,12.17,12.18,343488.0,11.1447,11.1447,11.1082,11.1173,343488.0
2023-07-25 11:05:00,12.18,12.18,12.15,12.17,285707.0,11.1173,11.1173,11.09,11.1082,285707.0
2023-07-25 11:10:00,12.17,12.17,12.14,12.17,163175.0,11.1082,11.1082,11.0808,11.1082,163175.0
2023-07-25 11:15:00,12.17,12.18,12.16,12.17,127244.0,11.1082,11.1173,11.0991,11.1082,127244.0
2023-07-25 11:20:00,12.18,12.21,12.17,12.19,123994.0,11.1173,11.1447,11.1082,11.1265,123994.0
2023-07-25 11:25:00,12.19,12.19,12.17,12.19,100373.0,11.1265,11.1265,11.1082,11.1265,100373.0
2023-07-25 11:30:00,12.19,12.19,12.17,12.17,101787.0,11.1265,11.1265,11.1082,11.1082,101787.0
2023-07-25 11:35:00,12.17,12.21,12.17,12.21,261608.0,11.1082,11.1447,11.1082,11.1447,261608.0
2023-07-25 11:40:00,12.21,12.21,12.19,12.21,87600.0,11.1447,11.1447,11.1265,11.1447,87600.0
2023-07-25 11:45:00,12.21,12.21,12.15,12.16,65985.0,11.1447,11.1447,11.09,11.0991,65985.0
2023-07-25 11:50:00,12.16,12.16,12.13,12.13,181620.0,11.0991,11.0991,11.0717,11.0717,181620.0
2023-07-25 11:55:00,12.13,12.14,12.13,12.14,176891.0,11.0717,11.0808,11.0717,11.0808,176891.0
2023-07-25 12:00:00,12.14,12.16,12.13,12.14,140182.0,11.0808,11.0991,11.0717,11.0808,140182.0
2023-07-25 12:05:00,12.14,12.16,12.13,12.15,99787.0,11.0808,11.0991,11.0717,11.09,99787.0
2023-07-25 12:10:00,12.14,12.16,12.14,12.14,84899.0,11.0808,11.0991,11.0808,11.0808,84899.0
2023-07-25 12:15:00,12.15,12.17,12.14,12.16,91439.0,11.09,11.1082,11.0808,11.0991,91439.0
2023-07-25 12:20:00,12.16,12.18,12.15,12.18,104935.0,11.0991,11.1173,11.09,11.1173,104935.0
2023-07-25 12:25:00,12.18,12.18,12.17,12.18,34386.0,11.1173,11.1173,11.1082,11.1173,34386.0
2023-07-25 12:30:00,12.18,12.2,12.17,12.2,66297.0,11.1173,11.1356,11.1082,11.1356,66297.0
2023-07-25 12:35:00,12.2,12.21,12.19,12.2,74534.0,11.1356,11.1447,11.1265,11.1356,74534.0
2023-07-25 12:40:00,12.21,12.22,12.2,12.21,62602.0,11.1447,11.1538,11.1356,11.1447,62602.0
2023-07-25 12:45:00,12.21,12.22,12.21,12.21,49618.0,11.1447,11.1538,11.1447,11.1447,49618.0
2023-07-25 12:50:00,12.21,12.23,12.21,12.21,102106.0,11.1447,11.163,11.1447,11.1447,102106.0
2023-07-25 12:55:00,12.21,12.22,12.2,12.2,88832.0,11.1447,11.1538,11.1356,11.1356,88832.0
2023-07-25 13:00:00,12.21,12.21,12.19,12.2,55299.0,11.1447,11.1447,11.1265,11.1356,55299.0
2023-07-25 13:05:00,12.2,12.2,12.16,12.17,111782.0,11.1356,11.1356,11.0991,11.1082,111782.0
2023-07-25 13:10:00,12.17,12.18,12.13,12.15,103997.0,11.1082,11.1173,11.0717,11.09,103997.0
2023-07-25 13:15:00,12.15,12.16,12.14,12.16,74387.0,11.09,11.0991,11.0808,11.0991,74387.0
2023-07-25 13:20:00,12.16,12.17,12.16,12.17,57908.0,11.0991,11.1082,11.0991,11.1082,57908.0
2023-07-25 13:25:00,12.17,12.17,12.15,12.16,75192.0,11.1082,11.1082,11.09,11.0991,75192.0
2023-07-25 13:30:00,12.15,12.16,12.15,12.15,54835.0,11.09,11.0991,11.09,11.09,54835.0
2023-07-25 13:35:00,12.16,12.16,12.14,12.15,72085.0,11.0991,11.0991,11.0808,11.09,72085.0
2023-07-25 13:40:00,12.15,12.17,12.14,12.17,78903.0,11.09,11.1082,11.0808,11.1082,78903.0
2023-07-25 13:45:00,12.17,12.17,12.16,12.16,30225.0,11.1082,11.1082,11.0991,11.0991,30225.0
2023-07-25 13:50:00,12.17,12.17,12.15,12.16,129562.0,11.1082,11.1082,11.09,11.0991,129562.0
2023-07-25 13:55:00,12.16,12.16,12.15,12.16,19050.0,11.0991,11.0991,11.09,11.0991,19050.0
2023-07-25 14:00:00,12.16,12.16,12.12,12.13,94333.0,11.0991,11.0991,11.0626,11.0717,94333.0
2023-07-25 14:05:00,12.13,12.13,12.11,12.13,75273.0,11.0717,11.0717,11.0534,11.0717,75273.0
2023-07-25 14:10:00,12.13,12.14,12.12,12.13,134812.0,11.0717,11.0808,11.0626,11.0717,134812.0
2023-07-25 14:15:00,12.13,12.14,12.13,12.14,35354.0,11.0717,11.0808,11.0717,11.0808,35354.0
2023-07-25 14:20:00,12.13,12.15,12.13,12.13,77844.0,11.0717,11.09,11.0717,11.0717,77844.0
2023-07-25 14:25:00,12.13,12.14,12.13,12.13,27799.0,11.0717,11.0808,11.0717,11.0717,27799.0
2023-07-25 14:30:00,12.14,12.15,12.13,12.13,96142.0,11.0808,11.09,11.0717,11.0717,96142.0
2023-07-25 14:35:00,12.13,12.19,12.09,12.1,621680.0,11.0717,11.1265,11.0352,11.0443,621680.0
2023-07-25 14:40:00,12.09,12.11,12.03,12.07,354951.0,11.0352,11.0534,10.9804,11.0169,354951.0
2023-07-25 14:45:00,12.07,12.07,11.95,11.97,440665.0,11.0169,11.0169,10.9074,10.9257,440665.0
2023-07-25 14:50:00,11.96,12.04,11.96,12.04,312886.0,10.9165,10.9895,10.9165,10.9895,312886.0
2023-07-25 14:55:00,12.04,12.06,12.03,12.06,174572.0,10.9895,11.0078,10.9804,11.0078,174572.0
2023-07-25 15:00:00,12.05,12.07,12.05,12.06,194751.0,10.9987,11.0169,10.9987,11.0078,194751.0
2023-07-25 15:05:00,12.06,12.07,11.97,12.0,959030.0,11.0078,11.0169,10.9257,10.953,959030.0
2023-07-25 15:10:00,12.0,12.0,11.96,11.96,189333.0,10.953,10.953,10.9165,10.9165,189333.0
2023-07-25 15:15:00,11.96,11.97,11.93,11.94,284007.0,10.9165,10.9257,10.8891,10.8983,284007.0
2023-07-25 15:20:00,11.94,11.96,11.94,11.96,95787.0,10.8983,10.9165,10.8983,10.9165,95787.0
2023-07-25 15:25:00,11.96,11.98,11.95,11.98,125349.0,10.9165,10.9348,10.9074,10.9348,125349.0
2023-07-25 15:30:00,11.98,11.98,11.95,11.96,132989.0,10.9348,10.9348,10.9074,10.9165,132989.0
2023-07-25 15:35:00,11.96,11.97,11.94,11.96,210008.0,10.9165,10.9257,10.8983,10.9165,210008.0
2023-07-25 15:40:00,11.96,11.96,11.93,11.95,215558.0,10.9165,10.9165,10.8891,10.9074,215558.0
2023-07-25 15:45:00,11.95,11.96,11.94,11.96,232277.0,10.9074,10.9165,10.8983,10.9165,232277.0
2023-07-25 15:50:00,11.95,11.97,11.95,11.96,400130.0,10.9074,10.9257,10.9074,10.9165,400130.0
2023-07-25 15:55:00,11.96,11.97,11.95,11.96,738254.0,10.9165,10.9257,10.9074,10.9165,738254.0
2023-07-26 09:30:00,12.21,12.29,12.15,12.27,318399.0,11.1447,11.2177,11.09,11.1995,318399.0
2023-07-26 09:35:00,12.28,12.32,12.25,12.26,195287.0,11.2086,11.2451,11.1812,11.1904,195287.0
2023-07-26 09:40:00,12.26,12.3,12.25,12.29,200468.0,11.1904,11.2269,11.1812,11.2177,200468.0
2023-07-26 09:45:00,12.29,12.31,12.22,12.24,143286.0,11.2177,11.236,11.1538,11.1721,143286.0
2023-07-26 09:50:00,12.25,12.26,12.21,12.22,107478.0,11.1812,11.1904,11.1447,11.1538,107478.0
2023-07-26 09:55:00,12.22,12.23,12.2,12.21,138907.0,11.1538,11.163,11.1356,11.1447,138907.0
2023-07-26 10:00:00,12.2,12.22,12.17,12.18,117556.0,11.1356,11.1538,11.1082,11.1173,117556.0
2023-07-26 10:05:00,12.19,12.21,12.16,12.2,74146.0,11.1265,11.1447,11.0991,11.1356,74146.0
2023-07-26 10:10:00,12.2,12.21,12.16,12.17,83815.0,11.1356,11.1447,11.0991,11.1082,83815.0
2023-07-26 10:15:00,12.17,12.19,12.14,12.19,158989.0,11.1082,11.1265,11.0808,11.1265,158989.0
2023-07-26 10:20:00,12.18,12.22,12.18,12.21,125039.0,11.1173,11.1538,11.1173,11.1447,125039.0
2023-07-26 10:25:00,12.21,12.22,12.18,12.19,108343.0,11.1447,11.1538,11.1173,11.1265,108343.0
2023-07-26 10:30:00,12.19,12.21,12.17,12.17,131825.0,11.1265,11.1447,11.1082,11.1082,131825.0
2023-07-26 10:35:00,12.18,12.18,12.16,12.18,42314.0,11.1173,11.1173,11.0991,11.1173,42314.0
2023-07-26 10:40:00,12.18,12.18,12.14,12.16,68049.0,11.1173,11.1173,11.0808,11.0991,68049.0
2023-07-26 10:45:00,12.17,12.2,12.16,12.2,117532.0,11.1082,11.1356,11.0991,11.1356,117532.0
2023-07-26 10:50:00,12.2,12.23,12.19,12.22,81707.0,11.1356,11.163,11.1265,11.1538,81707.0
2023-07-26 10:55:00,12.22,12.24,12.21,12.21,109924.0,11.1538,11.1721,11.1447,11.1447,109924.0
2023-07-26 11:00:00,12.22,12.24,12.2,12.23,63828.0,11.1538,11.1721,11.1356,11.163,63828.0
2023-07-26 11:05:00,12.24,12.25,12.22,12.24,85265.0,11.1721,11.1812,11.1538,11.1721,85265.0
2023-07-26 11:10:00,12.24,12.25,12.23,12.25,70279.0,11.1721,11.1812,11.163,11.1812,70279.0
2023-07-26 11:15:00,12.25,12.25,12.23,12.23,139228.0,11.1812,11.1812,11.163,11.163,139228.0
2023-07-26 11:20:00,12.23,12.23,12.22,12.23,31046.0,11.163,11.163,11.1538,11.163,31046.0
2023-07-26 11:25:00,12.23,12.24,12.22,12.22,69599.0,11.163,11.1721,11.1538,11.1538,69599.0
2023-07-26 11:30:00,12.22,12.24,12.22,12.23,59063.0,11.1538,11.1721,11.1538,11.163,59063.0
2023-07-26 11:35:00,12.24,12.25,12.23,12.24,38299.0,11.1721,11.1812,11.163,11.1721,38299.0
2023-07-26 11:40:00,12.25,12.25,12.22,12.24,112775.0,11.1812,11.1812,11.1538,11.1721,112775.0
2023-07-26 11:45:00,12.24,12.24,12.2,12.21,290010.0,11.1721,11.1721,11.1356,11.1447,290010.0
2023-07-26 11:50:00,12.22,12.23,12.21,12.23,72062.0,11.1538,11.163,11.1447,11.163,72062.0
2023-07-26 11:55:00,12.23,12.25,12.22,12.24,31766.0,11.163,11.1812,11.1538,11.1721,31766.0
2023-07-26 12:00:00,12.25,12.26,12.24,12.25,106827.0,11.1812,11.1904,11.1721,11.1812,106827.0
2023-07-26 12:05:00,12.25,12.25,12.2,12.2,70565.0,11.1812,11.1812,11.1356,11.1356,70565.0
2023-07-26 12:10:00,12.21,12.22,12.2,12.2,58477.0,11.1447,11.1538,11.1356,11.1356,58477.0
2023-07-26 12:15:00,12.21,12.23,12.2,12.23,71316.0,11.1447,11.163,11.1356,11.163,71316.0
2023-07-26 12:20:00,12.23,12.24,12.22,12.24,45653.0,11.163,11.1721,11.1538,11.1721,45653.0
2023-07-26 12:25:00,12.24,12.25,12.23,12.25,30074.0,11.1721,11.1812,11.163,11.1812,30074.0
2023-07-26 12:30:00,12.25,12.26,12.24,12.25,81369.0,11.1812,11.1904,11.1721,11.1812,81369.0
2023-07-26 12:35:00,12.25,12.25,12.22,12.23,65132.0,11.1812,11.1812,11.1538,11.163,65132.0
2023-07-26 12:40:00,12.23,12.24,12.22,12.23,46597.0,11.163,11.1721,11.1538,11.163,46597.0
2023-07-26 12:45:00,12.23,12.23,12.2,12.2,54419.0,11.163,11.163,11.1356,11.1356,54419.0
2023-07-26 12:50:00,12.2,12.2,12.19,12.19,36868.0,11.1356,11.1356,11.1265,11.1265,36868.0
2023-07-26 12:55:00,12.19,12.19,12.18,12.18,82911.0,11.1265,11.1265,11.1173,11.1173,82911.0
2023-07-26 13:00:00,12.18,12.2,12.17,12.2,61539.0,11.1173,11.1356,11.1082,11.1356,61539.0
2023-07-26 13:05:00,12.2,12.2,12.18,12.19,30853.0,11.1356,11.1356,11.1173,11.1265,30853.0
2023-07-26 13:10:00,12.2,12.2,12.19,12.2,72571.0,11.1356,11.1356,11.1265,11.1356,72571.0
2023-07-26 13:15:00,12.2,12.21,12.19,12.19,41308.0,11.1356,11.1447,11.1265,11.1265,41308.0
2023-07-26 13:20:00,12.2,12.2,12.18,12.19,35231.0,11.1356,11.1356,11.1173,11.1265,35231.0
2023-07-26 13:25:00,12.18,12.19,12.17,12.18,39953.0,11.1173,11.1265,11.1082,11.1173,39953.0
2023-07-26 13:30:00,12.17,12.18,12.15,12.16,57263.0,11.1082,11.1173,11.09,11.0991,57263.0
2023-07-26 13:35:00,12.16,12.16,12.13,12.13,359605.0,11.0991,11.0991,11.0717,11.0717,359605.0
2023-07-26 13:40:00,12.14,12.14,12.13,12.13,58086.0,11.0808,11.0808,11.0717,11.0717,58086.0
2023-07-26 13:45:00,12.13,12.15,12.12,12.13,84255.0,11.0717,11.09,11.0626,11.0717,84255.0
2023-07-26 13:50:00,12.12,12.13,12.11,12.12,72468.0,11.0626,11.0717,11.0534,11.0626,72468.0
2023-07-26 13:55:00,12.12,12.13,12.11,12.13,65701.0,11.0626,11.0717,11.0534,11.0717,65701.0
2023-07-26 14:00:00,12.12,12.15,12.11,12.12,54597.0,11.0626,11.09,11.0534,11.0626,54597.0
2023-07-26 14:05:00,12.12,12.12,12.1,12.11,61211.0,11.0626,11.0626,11.0443,11.0534,61211.0
2023-07-26 14:10:00,12.1,12.12,12.09,12.11,98719.0,11.0443,11.0626,11.0352,11.0534,98719.0
2023-07-26 14:15:00,12.11,12.13,12.1,12.12,101120.0,11.0534,11.0717,11.0443,11.0626,101120.0
2023-07-26 14:20:00,12.11,12.12,12.09,12.1,33034.0,11.0534,11.0626,11.0352,11.0443,33034.0
2023-07-26 14:25:00,12.1,12.12,12.09,12.11,48402.0,11.0443,11.0626,11.0352,11.0534,48402.0
2023-07-26 14:30:00,12.11,12.12,12.1,12.12,78260.0,11.0534,11.0626,11.0443,11.0626,78260.0
2023-07-26 14:35:00,12.12,12.18,12.11,12.17,133103.0,11.0626,11.1173,11.0534,11.1082,133103.0
2023-07-26 14:40:00,12.17,12.21,12.15,12.21,205477.0,11.1082,11.1447,11.09,11.1447,205477.0
2023-07-26 14:45:00,12.21,12.23,12.2,12.23,117046.0,11.1447,11.163,11.1356,11.163,117046.0
2023-07-26 14:50:00,12.23,12.25,12.22,12.25,96280.0,11.163,11.1812,11.1538,11.1812,96280.0
2023-07-26 14:55:00,12.25,12.26,12.22,12.24,332660.0,11.1812,11.1904,11.1538,11.1721,332660.0
2023-07-26 15:00:00,12.24,12.25,12.23,12.25,68717.0,11.1721,11.1812,11.163,11.1812,68717.0
2023-07-26 15:05:00,12.25,12.26,12.2,12.21,177536.0,11.1812,11.1904,11.1356,11.1447,177536.0
2023-07-26 15:10:00,12.21,12.23,12.19,12.22,125817.0,11.1447,11.163,11.1265,11.1538,125817.0
2023-07-26 15:15:00,12.22,12.23,12.18,12.19,115719.0,11.1538,11.163,11.1173,11.1265,115719.0
2023-07-26 15:20:00,12.19,12.21,12.18,12.21,235026.0,11.1265,11.1447,11.1173,11.1447,235026.0
2023-07-26 15:25:00,12.21,12.22,12.2,12.2,85147.0,11.1447,11.1538,11.1356,11.1356,85147.0
2023-07-26 15:30:00,12.21,12.21,12.18,12.19,76623.0,11.1447,11.1447,11.1173,11.1265,76623.0
2023-07-26 15:35:00,12.19,12.19,12.16,12.18,188579.0,11.1265,11.1265,11.0991,11.1173,188579.0
2023-07-26 15:40:00,12.18,12.2,12.17,12.2,80810.0,11.1173,11.1356,11.1082,11.1356,80810.0
2023-07-26 15:45:00,12.2,12.2,12.17,12.18,208946.0,11.1356,11.1356,11.1082,11.1173,208946.0
2023-07-26 15:50:00,12.18,12.18,12.16,12.18,266562.0,11.1173,11.1173,11.0991,11.1173,266562.0
2023-07-26 15:55:00,12.18,12.2,12.16,12.19,637943.0,11.1173,11.1356,11.0991,11.1265,637943.0
2023-07-27 09:30:00,12.24,12.28,12.18,12.26,210400.0,11.1721,11.2086,11.1173,11.1904,210400.0
2023-07-27 09:35:00,12.26,12.26,12.2,12.25,68382.0,11.1904,11.1904,11.1356,11.1812,68382.0
2023-07-27 09:40:00,12.24,12.26,12.2,12.22,75669.0,11.1721,11.1904,11.1356,11.1538,75669.0
2023-07-27 09:45:00,12.22,12.26,12.19,12.2,310925.0,11.1538,11.1904,11.1265,11.1356,310925.0
2023-07-27 09:50:00,12.21,12.22,12.15,12.15,84611.0,11.1447,11.1538,11.09,11.09,84611.0
2023-07-27 09:55:00,12.15,12.18,12.13,12.18,132200.0,11.09,11.1173,11.0717,11.1173,132200.0
2023-07-27 10:00:00,12.18,12.18,12.11,12.12,129610.0,11.1173,11.1173,11.0534,11.0626,129610.0
2023-07-27 10:05:00,12.13,12.18,12.12,12.17,113076.0,11.0717,11.1173,11.0626,11.1082,113076.0
2023-07-27 10:10:00,12.16,12.18,12.15,12.18,206436.0,11.0991,11.1173,11.09,11.1173,206436.0
2023-07-27 10:15:00,12.18,12.22,12.17,12.21,210653.0,11.1173,11.1538,11.1082,11.1447,210653.0
2023-07-27 10:20:00,12.21,12.25,12.2,12.24,87369.0,11.1447,11.1812,11.1356,11.1721,87369.0
2023-07-27 10:25:00,12.24,12.24,12.22,12.22,70717.0,11.1721,11.1721,11.1538,11.1538,70717.0
2023-07-27 10:30:00,12.22,12.27,12.21,12.27,131519.0,11.1538,11.1995,11.1447,11.1995,131519.0
2023-07-27 10:35:00,12.27,12.29,12.25,12.28,146565.0,11.1995,11.2177,11.1812,11.2086,146565.0
2023-07-27 10:40:00,12.28,12.28,12.22,12.23,247714.0,11.2086,11.2086,11.1538,11.163,247714.0
2023-07-27 10:45:00,12.23,12.23,12.18,12.2,180283.0,11.163,11.163,11.1173,11.1356,180283.0
2023-07-27 10:50:00,12.2,12.21,12.16,12.19,140049.0,11.1356,11.1447,11.0991,11.1265,140049.0
2023-07-27 10:55:00,12.18,12.22,12.14,12.21,296700.0,11.1173,11.1538,11.0808,11.1447,296700.0
2023-07-27 11:00:00,12.21,12.22,12.18,12.2,73526.0,11.1447,11.1538,11.1173,11.1356,73526.0
2023-07-27 11:05:00,12.2,12.2,12.17,12.2,204722.0,11.1356,11.1356,11.1082,11.1356,204722.0
2023-07-27 11:10:00,12.2,12.23,12.19,12.23,173623.0,11.1356,11.163,11.1265,11.163,173623.0
2023-07-27 11:15:00,12.23,12.26,12.22,12.26,303586.0,11.163,11.1904,11.1538,11.1904,303586.0
2023-07-27 11:20:00,12.26,12.27,12.25,12.27,144032.0,11.1904,11.1995,11.1812,11.1995,144032.0
2023-07-27 11:25:00,12.27,12.28,12.24,12.26,455386.0,11.1995,11.2086,11.1721,11.1904,455386.0
2023-07-27 11:30:00,12.26,12.26,12.21,12.23,213607.0,11.1904,11.1904,11.1447,11.163,213607.0
2023-07-27 11:35:00,12.23,12.26,12.22,12.26,124948.0,11.163,11.1904,11.1538,11.1904,124948.0
2023-07-27 11:40:00,12.26,12.26,12.23,12.24,125800.0,11.1904,11.1904,11.163,11.1721,125800.0
2023-07-27 11:45:00,12.23,12.25,12.21,12.23,159908.0,11.163,11.1812,11.1447,11.163,159908.0
2023-07-27 11:50:00,12.23,12.23,12.21,12.21,54656.0,11.163,11.163,11.1447,11.1447,54656.0
2023-07-27 11:55:00,12.21,12.23,12.2,12.21,68311.0,11.1447,11.163,11.1356,11.1447,68311.0
2023-07-27 12:00:00,12.2,12.21,12.16,12.19,133406.0,11.1356,11.1447,11.0991,11.1265,133406.0
2023-07-27 12:05:00,12.18,12.2,12.18,12.19,68216.0,11.1173,11.1356,11.1173,11.1265,68216.0
2023-07-27 12:10:00,12.2,12.21,12.19,12.2,190088.0,11.1356,11.1447,11.1265,11.1356,190088.0
2023-07-27 12:15:00,12.2,12.24,12.2,12.23,137009.0,11.1356,11.1721,11.1356,11.163,137009.0
2023-07-27 12:20:00,12.23,12.24,12.2,12.22,150386.0,11.163,11.1721,11.1356,11.1538,150386.0
2023-07-27 12:25:00,12.22,12.23,12.21,12.22,53125.0,11.1538,11.163,11.1447,11.1538,53125.0
2023-07-27 12:30:00,12.21,12.22,12.21,12.22,17782.0,11.1447,11.1538,11.1447,11.1538,17782.0
2023-07-27 12:35:00,12.22,12.23,12.21,12.21,42377.0,11.1538,11.163,11.1447,11.1447,42377.0
2023-07-27 12:40:00,12.22,12.22,12.21,12.21,36924.0,11.1538,11.1538,11.1447,11.1447,36924.0
2023-07-27 12:45:00,12.21,12.22,12.2,12.21,39079.0,11.1447,11.1538,11.1356,11.1447,39079.0
2023-07-27 12:50:00,12.21,12.21,12.2,12.21,20584.0,11.1447,11.1447,11.1356,11.1447,20584.0
2023-07-27 12:55:00,12.2,12.22,12.2,12.21,28423.0,11.1356,11.1538,11.1356,11.1447,28423.0
2023-07-27 13:00:00,12.21,12.22,12.19,12.2,55193.0,11.1447,11.1538,11.1265,11.1356,55193.0
2023-07-27 13:05:00,12.2,12.2,12.17,12.19,139948.0,11.1356,11.1356,11.1082,11.1265,139948.0
2023-07-27 13:10:00,12.18,12.19,12.17,12.19,107532.0,11.1173,11.1265,11.1082,11.1265,107532.0
2023-07-27 13:15:00,12.18,12.19,12.14,12.15,65953.0,11.1173,11.1265,11.0808,11.09,65953.0
2023-07-27 13:20:00,12.14,12.15,12.12,12.13,144696.0,11.0808,11.09,11.0626,11.0717,144696.0
2023-07-27 13:25:00,12.13,12.16,12.13,12.15,68238.0,11.0717,11.0991,11.0717,11.09,68238.0
2023-07-27 13:30:00,12.15,12.16,12.13,12.15,74840.0,11.09,11.0991,11.0717,11.09,74840.0
2023-07-27 13:35:00,12.15,12.16,12.11,12.12,80480.0,11.09,11.0991,11.0534,11.0626,80480.0
2023-07-27 13:40:00,12.12,12.12,12.09,12.11,179498.0,11.0626,11.0626,11.0352,11.0534,179498.0
2023-07-27 13:45:00,12.11,12.11,12.08,12.09,130219.0,11.0534,11.0534,11.0261,11.0352,130219.0
2023-07-27 13:50:00,12.1,12.11,12.08,12.09,144506.0,11.0443,11.0534,11.0261,11.0352,144506.0
2023-07-27 13:55:00,12.1,12.12,12.08,12.12,80873.0,11.0443,11.0626,11.0261,11.0626,80873.0
2023-07-27 14:00:00,12.12,12.12,12.09,12.1,68473.0,11.0626,11.0626,11.0352,11.0443,68473.0
2023-07-27 14:05:00,12.1,12.11,12.07,12.09,157334.0,11.0443,11.0534,11.0169,11.0352,157334.0
2023-07-27 14:10:00,12.1,12.1,12.04,12.04,84282.0,11.0443,11.0443,10.9895,10.9895,84282.0
2023-07-27 14:15:00,12.04,12.09,12.04,12.08,89224.0,10.9895,11.0352,10.9895,11.0261,89224.0
2023-07-27 14:20:00,12.08,12.1,12.07,12.08,70681.0,11.0261,11.0443,11.0169,11.0261,70681.0
2023-07-27 14:25:00,12.07,12.08,12.05,12.06,95370.0,11.0169,11.0261,10.9987,11.0078,95370.0
2023-07-27 14:30:00,12.06,12.07,12.05,12.05,56844.0,11.0078,11.0169,10.9987,10.9987,56844.0
2023-07-27 14:35:00,12.05,12.08,12.04,12.08,100225.0,10.9987,11.0261,10.9895,11.0261,100225.0
2023-07-27 14:40:00,12.08,12.09,12.06,12.07,91470.0,11.0261,11.0352,11.0078,11.0169,91470.0
2023-07-27 14:45:00,12.07,12.08,12.06,12.06,45013.0,11.0169,11.0261,11.0078,11.0078,45013.0
2023-07-27 14:50:00,12.06,12.07,12.04,12.04,40247.0,11.0078,11.0169,10.9895,10.9895,40247.0
2023-07-27 14:55:00,12.04,12.05,12.03,12.03,48882.0,10.9895,10.9987,10.9804,10.9804,48882.0
2023-07-27 15:00:00,12.03,12.04,12.02,12.03,84220.0,10.9804,10.9895,10.9713,10.9804,84220.0
2023-07-27 15:05:00,12.03,12.03,12.01,12.03,103431.0,10.9804,10.9804,10.9622,10.9804,103431.0
2023-07-27 15:10:00,12.03,12.05,12.02,12.04,115038.0,10.9804,10.9987,10.9713,10.9895,115038.0
2023-07-27 15:15:00,12.04,12.04,12.02,12.02,71778.0,10.9895,10.9895,10.9713,10.9713,71778.0
2023-07-27 15:20:00,12.02,12.03,12.0,12.01,79740.0,10.9713,10.9804,10.953,10.9622,79740.0
2023-07-27 15:25:00,12.01,12.01,11.99,12.0,138454.0,10.9622,10.9622,10.9439,10.953,138454.0
2023-07-27 15:30:00,11.99,12.01,11.99,12.0,141548.0,10.9439,10.9622,10.9439,10.953,141548.0
2023-07-27 15:35:00,12.0,12.0,11.97,11.98,151843.0,10.953,10.953,10.9257,10.9348,151843.0
2023-07-27 15:40:00,11.98,12.0,11.97,11.98,102510.0,10.9348,10.953,10.9257,10.9348,102510.0
2023-07-27 15:45:00,11.98,12.01,11.97,12.01,280574.0,10.9348,10.9622,10.9257,10.9622,280574.0
2023-07-27 15:50:00,12.01,12.02,12.0,12.01,276881.0,10.9622,10.9713,10.953,10.9622,276881.0
2023-07-27 15:55:00,12.01,12.02,12.0,12.01,491696.0,10.9622,10.9713,10.953,10.9622,491696.0
2023-07-28 09:30:00,12.1,12.17,12.1,12.1,200721.0,11.0443,11.1082,11.0443,11.0443,200721.0
2023-07-28 09:35:00,12.1,12.13,12.04,12.12,80004.0,11.0443,11.0717,10.9895,11.0626,80004.0
2023-07-28 09:40:00,12.12,12.15,12.1,12.11,109905.0,11.0626,11.09,11.0443,11.0534,109905.0
2023-07-28 09:45:00,12.12,12.15,12.1,12.13,42470.0,11.0626,11.09,11.0443,11.0717,42470.0
2023-07-28 09:50:00,12.13,12.18,12.13,12.16,163952.0,11.0717,11.1173,11.0717,11.0991,163952.0
2023-07-28 09:55:00,12.16,12.19,12.14,12.19,99900.0,11.0991,11.1265,11.0808,11.1265,99900.0
2023-07-28 10:00:00,12.19,12.2,12.18,12.18,92029.0,11.1265,11.1356,11.1173,11.1173,92029.0
2023-07-28 10:05:00,12.19,12.2,12.15,12.2,105139.0,11.1265,11.1356,11.09,11.1356,105139.0
2023-07-28 10:10:00,12.2,12.21,12.18,12.21,140095.0,11.1356,11.1447,11.1173,11.1447,140095.0
2023-07-28 10:15:00,12.21,12.22,12.2,12.22,154103.0,11.1447,11.1538,11.1356,11.1538,154103.0
2023-07-28 10:20:00,12.22,12.24,12.2,12.23,107473.0,11.1538,11.1721,11.1356,11.163,107473.0
2023-07-28 10:25:00,12.23,12.23,12.19,12.21,231538.0,11.163,11.163,11.1265,11.1447,231538.0
2023-07-28 10:30:00,12.21,12.24,12.19,12.22,176125.0,11.1447,11.1721,11.1265,11.1538,176125.0
2023-07-28 10:35:00,12.22,12.25,12.21,12.24,180844.0,11.1538,11.1812,11.1447,11.1721,180844.0
2023-07-28 10:40:00,12.23,12.24,12.21,12.24,129709.0,11.163,11.1721,11.1447,11.1721,129709.0
2023-07-28 10:45:00,12.24,12.25,12.22,12.25,116540.0,11.1721,11.1812,11.1538,11.1812,116540.0
2023-07-28 10:50:00,12.25,12.25,12.21,12.23,109712.0,11.1812,11.1812,11.1447,11.163,109712.0
2023-07-28 10:55:00,12.23,12.25,12.22,12.24,109248.0,11.163,11.1812,11.1538,11.1721,109248.0
2023-07-28 11:00:00,12.24,12.24,12.21,12.24,105558.0,11.1721,11.1721,11.1447,11.1721,105558.0
2023-07-28 11:05:00,12.24,12.25,12.23,12.24,86298.0,11.1721,11.1812,11.163,11.1721,86298.0
2023-07-28 11:10:00,12.23,12.24,12.22,12.24,73867.0,11.163,11.1721,11.1538,11.1721,73867.0
2023-07-28 11:15:00,12.24,12.24,12.23,12.24,44889.0,11.1721,11.1721,11.163,11.1721,44889.0
2023-07-28 11:20:00,12.24,12.25,12.23,12.24,101200.0,11.1721,11.1812,11.163,11.1721,101200.0
2023-07-28 11:25:00,12.24,12.25,12.23,12.24,76604.0,11.1721,11.1812,11.163,11.1721,76604.0
2023-07-28 11:30:00,12.24,12.25,12.24,12.25,25171.0,11.1721,11.1812,11.1721,11.1812,25171.0
2023-07-28 11:35:00,12.25,12.26,12.24,12.24,150810.0,11.1812,11.1904,11.1721,11.1721,150810.0
2023-07-28 11:40:00,12.25,12.25,12.2,12.21,123158.0,11.1812,11.1812,11.1356,11.1447,123158.0
2023-07-28 11:45:00,12.21,12.22,12.2,12.21,139776.0,11.1447,11.1538,11.1356,11.1447,139776.0
2023-07-28 11:50:00,12.21,12.22,12.2,12.21,53893.0,11.1447,11.1538,11.1356,11.1447,53893.0
2023-07-28 11:55:00,12.21,12.22,12.21,12.21,55747.0,11.1447,11.1538,11.1447,11.1447,55747.0
2023-07-28 12:00:00,12.21,12.22,12.2,12.21,168458.0,11.1447,11.1538,11.1356,11.1447,168458.0
2023-07-28 12:05:00,12.21,12.21,12.19,12.19,43620.0,11.1447,11.1447,11.1265,11.1265,43620.0
2023-07-28 12:10:00,12.19,12.22,12.19,12.21,151120.0,11.1265,11.1538,11.1265,11.1447,151120.0
2023-07-28 12:15:00,12.21,12.23,12.21,12.23,72928.0,11.1447,11.163,11.1447,11.163,72928.0
2023-07-28 12:20:00,12.23,12.25,12.22,12.24,60509.0,11.163,11.1812,11.1538,11.1721,60509.0
2023-07-28 12:25:00,12.24,12.24,12.23,12.24,22670.0,11.1721,11.1721,11.163,11.1721,22670.0
2023-07-28 12:30:00,12.24,12.24,12.23,12.24,40546.0,11.1721,11.1721,11.163,11.1721,40546.0
2023-07-28 12:35:00,12.24,12.25,12.23,12.25,41585.0,11.1721,11.1812,11.163,11.1812,41585.0
2023-07-28 12:40:00,12.25,12.25,12.23,12.24,96892.0,11.1812,11.1812,11.163,11.1721,96892.0
2023-07-28 12:45:00,12.24,12.24,12.21,12.21,69473.0,11.1721,11.1721,11.1447,11.1447,69473.0
2023-07-28 12:50:00,12.21,12.23,12.21,12.23,38795.0,11.1447,11.163,11.1447,11.163,38795.0
2023-07-28 12:55:00,12.23,12.23,12.22,12.23,24472.0,11.163,11.163,11.1538,11.163,24472.0
2023-07-28 13:00:00,12.22,12.23,12.2,12.2,59007.0,11.1538,11.163,11.1356,11.1356,59007.0
2023-07-28 13:05:00,12.2,12.21,12.19,12.2,54890.0,11.1356,11.1447,11.1265,11.1356,54890.0
2023-07-28 13:10:00,12.2,12.21,12.19,12.21,53465.0,11.1356,11.1447,11.1265,11.1447,53465.0
2023-07-28 13:15:00,12.2,12.21,12.2,12.21,14104.0,11.1356,11.1447,11.1356,11.1447,14104.0
2023-07-28 13:20:00,12.2,12.21,12.18,12.2,85410.0,11.1356,11.1447,11.1173,11.1356,85410.0
2023-07-28 13:25:00,12.19,12.2,12.18,12.19,36348.0,11.1265,11.1356,11.1173,11.1265,36348.0
2023-07-28 13:30:00,12.19,12.19,12.16,12.18,89482.0,11.1265,11.1265,11.0991,11.1173,89482.0
2023-07-28 13:35:00,12.17,12.17,12.15,12.16,82212.0,11.1082,11.1082,11.09,11.0991,82212.0
2023-07-28 13:40:00,12.15,12.16,12.13,12.13,101167.0,11.09,11.0991,11.0717,11.0717,101167.0
2023-07-28 13:45:00,12.13,12.15,12.12,12.12,69746.0,11.0717,11.09,11.0626,11.0626,69746.0
2023-07-28 13:50:00,12.13,12.15,12.12,12.15,89476.0,11.0717,11.09,11.0626,11.09,89476.0
2023-07-28 13:55:00,12.15,12.17,12.14,12.17,50492.0,11.09,11.1082,11.0808,11.1082,50492.0
2023-07-28 14:00:00,12.16,12.17,12.16,12.17,22074.0,11.0991,11.1082,11.0991,11.1082,22074.0
2023-07-28 14:05:00,12.17,12.18,12.16,12.17,69553.0,11.1082,11.1173,11.0991,11.1082,69553.0
2023-07-28 14:10:00,12.17,12.18,12.15,12.16,52737.0,11.1082,11.1173,11.09,11.0991,52737.0
2023-07-28 14:15:00,12.16,12.16,12.15,12.16,24922.0,11.0991,11.0991,11.09,11.0991,24922.0
2023-07-28 14:20:00,12.16,12.17,12.15,12.17,44965.0,11.0991,11.1082,11.09,11.1082,44965.0
2023-07-28 14:25:00,12.17,12.17,12.16,12.17,10743.0,11.1082,11.1082,11.0991,11.1082,10743.0
2023-07-28 14:30:00,12.17,12.17,12.16,12.17,23519.0,11.1082,11.1082,11.0991,11.1082,23519.0
2023-07-28 14:35:00,12.17,12.17,12.15,12.16,49531.0,11.1082,11.1082,11.09,11.0991,49531.0
2023-07-28 14:40:00,12.16,12.16,12.15,12.16,35304.0,11.0991,11.0991,11.09,11.0991,35304.0
2023-07-28 14:45:00,12.15,12.16,12.15,12.16,42881.0,11.09,11.0991,11.09,11.0991,42881.0
2023-07-28 14:50:00,12.16,12.16,12.15,12.15,92518.0,11.0991,11.0991,11.09,11.09,92518.0
2023-07-28 14:55:00,12.16,12.16,12.14,12.15,101711.0,11.0991,11.0991,11.0808,11.09,101711.0
2023-07-28 15:00:00,12.15,12.16,12.14,12.16,46455.0,11.09,11.0991,11.0808,11.0991,46455.0
2023-07-28 15:05:00,12.16,12.16,12.15,12.16,62640.0,11.0991,11.0991,11.09,11.0991,62640.0
2023-07-28 15:10:00,12.15,12.16,12.15,12.16,28860.0,11.09,11.0991,11.09,11.0991,28860.0
2023-07-28 15:15:00,12.16,12.18,12.15,12.17,148523.0,11.0991,11.1173,11.09,11.1082,148523.0
2023-07-28 15:20:00,12.16,12.17,12.15,12.16,26506.0,11.0991,11.1082,11.09,11.0991,26506.0
2023-07-28 15:25:00,12.15,12.16,12.14,12.15,95495.0,11.09,11.0991,11.0808,11.09,95495.0
2023-07-28 15:30:00,12.14,12.16,12.14,12.15,121550.0,11.0808,11.0991,11.0808,11.09,121550.0
2023-07-28 15:35:00,12.15,12.15,12.13,12.13,507825.0,11.09,11.09,11.0717,11.0717,507825.0
2023-07-28 15:40:00,12.13,12.15,12.12,12.15,363643.0,11.0717,11.09,11.0626,11.09,363643.0
2023-07-28 15:45:00,12.15,12.15,12.13,12.13,134187.0,11.09,11.09,11.0717,11.0717,134187.0
2023-07-28 15:50:00,12.13,12.17,12.13,12.17,725816.0,11.0717,11.1082,11.0717,11.1082,725816.0
2023-07-28 15:55:00,12.17,12.19,12.16,12.17,626020.0,11.1082,11.1265,11.0991,11.1082,626020.0
2023-07-31 09:30:00,12.19,12.28,12.17,12.27,169848.0,11.1265,11.2086,11.1082,11.1995,169848.0
2023-07-31 09:35:00,12.27,12.29,12.2,12.22,91133.0,11.1995,11.2177,11.1356,11.1538,91133.0
2023-07-31 09:40:00,12.22,12.24,12.2,12.22,136382.0,11.1538,11.1721,11.1356,11.1538,136382.0
2023-07-31 09:45:00,12.23,12.24,12.17,12.2,125816.0,11.163,11.1721,11.1082,11.1356,125816.0
2023-07-31 09:50:00,12.2,12.25,12.19,12.25,101919.0,11.1356,11.1812,11.1265,11.1812,101919.0
2023-07-31 09:55:00,12.24,12.25,12.22,12.25,122752.0,11.1721,11.1812,11.1538,11.1812,122752.0
2023-07-31 10:00:00,12.25,12.26,12.21,12.22,93400.0,11.1812,11.1904,11.1447,11.1538,93400.0
2023-07-31 10:05:00,12.22,12.23,12.2,12.2,83479.0,11.1538,11.163,11.1356,11.1356,83479.0
2023-07-31 10:10:00,12.21,12.22,12.2,12.21,110906.0,11.1447,11.1538,11.1356,11.1447,110906.0
2023-07-31 10:15:00,12.21,12.24,12.21,12.23,101968.0,11.1447,11.1721,11.1447,11.163,101968.0
2023-07-31 10:20:00,12.22,12.23,12.2,12.21,226221.0,11.1538,11.163,11.1356,11.1447,226221.0
2023-07-31 10:25:00,12.21,12.22,12.18,12.19,103844.0,11.1447,11.1538,11.1173,11.1265,103844.0
2023-07-31 10:30:00,12.19,12.2,12.16,12.18,195443.0,11.1265,11.1356,11.0991,11.1173,195443.0
2023-07-31 10:35:00,12.18,12.2,12.16,12.17,137762.0,11.1173,11.1356,11.0991,11.1082,137762.0
2023-07-31 10:40:00,12.17,12.18,12.16,12.16,133442.0,11.1082,11.1173,11.0991,11.0991,133442.0
2023-07-31 10:45:00,12.17,12.17,12.13,12.13,130274.0,11.1082,11.1082,11.0717,11.0717,130274.0
2023-07-31 10:50:00,12.13,12.14,12.11,12.11,74215.0,11.0717,11.0808,11.0534,11.0534,74215.0
2023-07-31 10:55:00,12.11,12.16,12.11,12.15,143363.0,11.0534,11.0991,11.0534,11.09,143363.0
2023-07-31 11:00:00,12.16,12.17,12.13,12.15,171114.0,11.0991,11.1082,11.0717,11.09,171114.0
2023-07-31 11:05:00,12.15,12.17,12.14,12.16,172161.0,11.09,11.1082,11.0808,11.0991,172161.0
2023-07-31 11:10:00,12.16,12.18,12.15,12.15,39008.0,11.0991,11.1173,11.09,11.09,39008.0
2023-07-31 11:15:00,12.15,12.16,12.14,12.16,79333.0,11.09,11.0991,11.0808,11.0991,79333.0
2023-07-31 11:20:00,12.16,12.16,12.13,12.15,160091.0,11.0991,11.0991,11.0717,11.09,160091.0
2023-07-31 11:25:00,12.15,12.18,12.14,12.18,169525.0,11.09,11.1173,11.0808,11.1173,169525.0
2023-07-31 11:30:00,12.17,12.19,12.16,12.19,145184.0,11.1082,11.1265,11.0991,11.1265,145184.0
2023-07-31 11:35:00,12.18,12.18,12.16,12.16,105203.0,11.1173,11.1173,11.0991,11.0991,105203.0
2023-07-31 11:40:00,12.16,12.16,12.14,12.15,115328.0,11.0991,11.0991,11.0808,11.09,115328.0
2023-07-31 11:45:00,12.15,12.16,12.14,12.15,119156.0,11.09,11.0991,11.0808,11.09,119156.0
2023-07-31 11:50:00,12.14,12.15,12.12,12.13,188711.0,11.0808,11.09,11.0626,11.0717,188711.0
2023-07-31 11:55:00,12.13,12.15,12.13,12.14,41555.0,11.0717,11.09,11.0717,11.0808,41555.0
2023-07-31 12:00:00,12.14,12.15,12.13,12.13,45313.0,11.0808,11.09,11.0717,11.0717,45313.0
2023-07-31 12:05:00,12.13,12.14,12.12,12.12,80081.0,11.0717,11.0808,11.0626,11.0626,80081.0
2023-07-31 12:10:00,12.12,12.15,12.12,12.15,86867.0,11.0626,11.09,11.0626,11.09,86867.0
2023-07-31 12:15:00,12.15,12.15,12.13,12.14,82426.0,11.09,11.09,11.0717,11.0808,82426.0
2023-07-31 12:20:00,12.14,12.17,12.14,12.17,359724.0,11.0808,11.1082,11.0808,11.1082,359724.0
2023-07-31 12:25:00,12.17,12.17,12.14,12.15,90197.0,11.1082,11.1082,11.0808,11.09,90197.0
2023-07-31 12:30:00,12.15,12.16,12.14,12.15,57539.0,11.09,11.0991,11.0808,11.09,57539.0
2023-07-31 12:35:00,12.15,12.15,12.13,12.13,74966.0,11.09,11.09,11.0717,11.0717,74966.0
2023-07-31 12:40:00,12.13,12.14,12.12,12.12,53124.0,11.0717,11.0808,11.0626,11.0626,53124.0
2023-07-31 12:45:00,12.13,12.14,12.12,12.13,34764.0,11.0717,11.0808,11.0626,11.0717,34764.0
2023-07-31 12:50:00,12.13,12.14,12.13,12.13,18781.0,11.0717,11.0808,11.0717,11.0717,18781.0
2023-07-31 12:55:00,12.14,12.15,12.13,12.15,43106.0,11.0808,11.09,11.0717,11.09,43106.0
2023-07-31 13:00:00,12.15,12.15,12.12,12.13,73127.0,11.09,11.09,11.0626,11.0717,73127.0
2023-07-31 13:05:00,12.13,12.14,12.12,12.13,68521.0,11.0717,11.0808,11.0626,11.0717,68521.0
2023-07-31 13:10:00,12.14,12.14,12.12,12.13,75288.0,11.0808,11.0808,11.0626,11.0717,75288.0
2023-07-31 13:15:00,12.13,12.13,12.11,12.11,68856.0,11.0717,11.0717,11.0534,11.0534,68856.0
2023-07-31 13:20:00,12.11,12.14,12.11,12.14,88447.0,11.0534,11.0808,11.0534,11.0808,88447.0
2023-07-31 13:25:00,12.14,12.15,12.13,12.15,32003.0,11.0808,11.09,11.0717,11.09,32003.0
2023-07-31 13:30:00,12.15,12.15,12.14,12.15,17821.0,11.09,11.09,11.0808,11.09,17821.0
2023-07-31 13:35:00,12.14,12.16,12.14,12.16,31926.0,11.0808,11.0991,11.0808,11.0991,31926.0
2023-07-31 13:40:00,12.16,12.17,12.15,12.17,110060.0,11.0991,11.1082,11.09,11.1082,110060.0
2023-07-31 13:45:00,12.17,12.17,12.15,12.16,46472.0,11.1082,11.1082,11.09,11.0991,46472.0
2023-07-31 13:50:00,12.15,12.16,12.15,12.16,53305.0,11.09,11.0991,11.09,11.0991,53305.0
2023-07-31 13:55:00,12.15,12.17,12.15,12.17,65803.0,11.09,11.1082,11.09,11.1082,65803.0
2023-07-31 14:00:00,12.17,12.17,12.15,12.16,68391.0,11.1082,11.1082,11.09,11.0991,68391.0
2023-07-31 14:05:00,12.16,12.17,12.15,12.16,52337.0,11.0991,11.1082,11.09,11.0991,52337.0
2023-07-31 14:10:00,12.15,12.16,12.15,12.16,26572.0,11.09,11.0991,11.09,11.0991,26572.0
2023-07-31 14:15:00,12.16,12.16,12.15,12.16,24089.0,11.0991,11.0991,11.09,11.0991,24089.0
2023-07-31 14:20:00,12.16,12.16,12.15,12.16,28619.0,11.0991,11.0991,11.09,11.0991,28619.0
2023-07-31 14:25:00,12.16,12.17,12.15,12.16,40357.0,11.0991,11.1082,11.09,11.0991,40357.0
2023-07-31 14:30:00,12.17,12.17,12.16,12.17,34228.0,11.1082,11.1082,11.0991,11.1082,34228.0
2023-07-31 14:35:00,12.16,12.18,12.16,12.17,77506.0,11.0991,11.1173,11.0991,11.1082,77506.0
2023-07-31 14:40:00,12.18,12.18,12.17,12.18,79858.0,11.1173,11.1173,11.1082,11.1173,79858.0
2023-07-31 14:45:00,12.18,12.18,12.16,12.17,134258.0,11.1173,11.1173,11.0991,11.1082,134258.0
2023-07-31 14:50:00,12.17,12.18,12.16,12.18,184510.0,11.1082,11.1173,11.0991,11.1173,184510.0
2023-07-31 14:55:00,12.18,12.18,12.17,12.18,93260.0,11.1173,11.1173,11.1082,11.1173,93260.0
2023-07-31 15:00:00,12.18,12.19,12.17,12.19,102699.0,11.1173,11.1265,11.1082,11.1265,102699.0
2023-07-31 15:05:00,12.19,12.19,12.18,12.19,58604.0,11.1265,11.1265,11.1173,11.1265,58604.0
2023-07-31 15:10:00,12.19,12.19,12.16,12.19,204791.0,11.1265,11.1265,11.0991,11.1265,204791.0
2023-07-31 15:15:00,12.19,12.2,12.18,12.2,77210.0,11.1265,11.1356,11.1173,11.1356,77210.0
2023-07-31 15:20:00,12.2,12.21,12.19,12.21,80764.0,11.1356,11.1447,11.1265,11.1447,80764.0
2023-07-31 15:25:00,12.21,12.21,12.19,12.19,132253.0,11.1447,11.1447,11.1265,11.1265,132253.0
2023-07-31 15:30:00,12.2,12.2,12.19,12.19,88782.0,11.1356,11.1356,11.1265,11.1265,88782.0
2023-07-31 15:35:00,12.2,12.2,12.19,12.2,73471.0,11.1356,11.1356,11.1265,11.1356,73471.0
2023-07-31 15:40:00,12.2,12.2,12.19,12.2,78039.0,11.1356,11.1356,11.1265,11.1356,78039.0
2023-07-31 15:45:00,12.2,12.22,12.19,12.21,288291.0,11.1356,11.1538,11.1265,11.1447,288291.0
2023-07-31 15:50:00,12.22,12.26,12.22,12.26,398446.0,11.1538,11.1904,11.1538,11.1904,398446.0
2023-07-31 15:55:00,12.26,12.28,12.24,12.25,1540190.0,11.1904,11.2086,11.1721,11.1812,1540190.0
2023-08-01 09:30:00,12.18,12.25,12.11,12.12,430136.0,11.1173,11.1812,11.0534,11.0626,430136.0
2023-08-01 09:35:00,12.11,12.22,12.11,12.17,147063.0,11.0534,11.1538,11.0534,11.1082,147063.0
2023-08-01 09:40:00,12.18,12.2,12.15,12.16,114430.0,11.1173,11.1356,11.09,11.0991,114430.0
2023-08-01 09:45:00,12.16,12.19,12.14,12.19,134996.0,11.0991,11.1265,11.0808,11.1265,134996.0
2023-08-01 09:50:00,12.18,12.2,12.15,12.17,101495.0,11.1173,11.1356,11.09,11.1082,101495.0
2023-08-01 09:55:00,12.17,12.24,12.16,12.24,144612.0,11.1082,11.1721,11.0991,11.1721,144612.0
2023-08-01 10:00:00,12.23,12.27,12.19,12.23,176651.0,11.163,11.1995,11.1265,11.163,176651.0
2023-08-01 10:05:00,12.23,12.23,12.16,12.17,133020.0,11.163,11.163,11.0991,11.1082,133020.0
2023-08-01 10:10:00,12.17,12.21,12.16,12.18,208394.0,11.1082,11.1447,11.0991,11.1173,208394.0
2023-08-01 10:15:00,12.18,12.2,12.16,12.18,195080.0,11.1173,11.1356,11.0991,11.1173,195080.0
2023-08-01 10:20:00,12.17,12.17,12.1,12.12,712253.0,11.1082,11.1082,11.0443,11.0626,712253.0
2023-08-01 10:25:00,12.12,12.13,12.11,12.12,54655.0,11.0626,11.0717,11.0534,11.0626,54655.0
2023-08-01 10:30:00,12.12,12.13,12.09,12.1,165914.0,11.0626,11.0717,11.0352,11.0443,165914.0
2023-08-01 10:35:00,12.11,12.11,12.08,12.09,99446.0,11.0534,11.0534,11.0261,11.0352,99446.0
2023-08-01 10:40:00,12.09,12.12,12.08,12.11,122813.0,11.0352,11.0626,11.0261,11.0534,122813.0
2023-08-01 10:45:00,12.11,12.14,12.1,12.1,140370.0,11.0534,11.0808,11.0443,11.0443,140370.0
2023-08-01 10:50:00,12.11,12.11,12.08,12.1,116217.0,11.0534,11.0534,11.0261,11.0443,116217.0
2023-08-01 10:55:00,12.1,12.12,12.09,12.11,130994.0,11.0443,11.0626,11.0352,11.0534,130994.0
2023-08-01 11:00:00,12.11,12.14,12.1,12.13,86127.0,11.0534,11.0808,11.0443,11.0717,86127.0
2023-08-01 11:05:00,12.14,12.16,12.11,12.14,234580.0,11.0808,11.0991,11.0534,11.0808,234580.0
2023-08-01 11:10:00,12.15,12.16,12.11,12.12,140123.0,11.09,11.0991,11.0534,11.0626,140123.0
2023-08-01 11:15:00,12.12,12.12,12.1,12.12,94344.0,11.0626,11.0626,11.0443,11.0626,94344.0
2023-08-01 11:20:00,12.11,12.14,12.1,12.12,193082.0,11.0534,11.0808,11.0443,11.0626,193082.0
2023-08-01 11:25:00,12.12,12.13,12.1,12.13,104334.0,11.0626,11.0717,11.0443,11.0717,104334.0
2023-08-01 11:30:00,12.13,12.14,12.11,12.14,101936.0,11.0717,11.0808,11.0534,11.0808,101936.0
2023-08-01 11:35:00,12.14,12.15,12.13,12.15,48428.0,11.0808,11.09,11.0717,11.09,48428.0
2023-08-01 11:40:00,12.14,12.15,12.12,12.13,96553.0,11.0808,11.09,11.0626,11.0717,96553.0
2023-08-01 11:45:00,12.13,12.14,12.12,12.14,105244.0,11.0717,11.0808,11.0626,11.0808,105244.0
2023-08-01 11:50:00,12.13,12.14,12.13,12.13,22311.0,11.0717,11.0808,11.0717,11.0717,22311.0
2023-08-01 11:55:00,12.13,12.14,12.12,12.13,67369.0,11.0717,11.0808,11.0626,11.0717,67369.0
2023-08-01 12:00:00,12.13,12.14,12.12,12.13,63018.0,11.0717,11.0808,11.0626,11.0717,63018.0
2023-08-01 12:05:00,12.13,12.13,12.11,12.13,58480.0,11.0717,11.0717,11.0534,11.0717,58480.0
2023-08-01 12:10:00,12.13,12.13,12.12,12.13,24453.0,11.0717,11.0717,11.0626,11.0717,24453.0
2023-08-01 12:15:00,12.13,12.14,12.12,12.12,75122.0,11.0717,11.0808,11.0626,11.0626,75122.0
2023-08-01 12:20:00,12.13,12.13,12.12,12.13,14043.0,11.0717,11.0717,11.0626,11.0717,14043.0
2023-08-01 12:25:00,12.13,12.14,12.12,12.13,43376.0,11.0717,11.0808,11.0626,11.0717,43376.0
2023-08-01 12:30:00,12.14,12.17,12.13,12.16,120897.0,11.0808,11.1082,11.0717,11.0991,120897.0
2023-08-01 12:35:00,12.16,12.17,12.15,12.16,87600.0,11.0991,11.1082,11.09,11.0991,87600.0
2023-08-01 12:40:00,12.16,12.16,12.15,12.16,15518.0,11.0991,11.0991,11.09,11.0991,15518.0
2023-08-01 12:45:00,12.16,12.17,12.15,12.15,112047.0,11.0991,11.1082,11.09,11.09,112047.0
2023-08-01 12:50:00,12.15,12.16,12.14,12.16,211882.0,11.09,11.0991,11.0808,11.0991,211882.0
2023-08-01 12:55:00,12.16,12.16,12.15,12.16,21653.0,11.0991,11.0991,11.09,11.0991,21653.0
2023-08-01 13:00:00,12.15,12.16,12.15,12.16,32075.0,11.09,11.0991,11.09,11.0991,32075.0
2023-08-01 13:05:00,12.16,12.16,12.14,12.16,93871.0,11.0991,11.0991,11.0808,11.0991,93871.0
2023-08-01 13:10:00,12.15,12.16,12.13,12.13,53681.0,11.09,11.0991,11.0717,11.0717,53681.0
2023-08-01 13:15:00,12.13,12.15,12.13,12.15,66498.0,11.0717,11.09,11.0717,11.09,66498.0
2023-08-01 13:20:00,12.14,12.15,12.14,12.15,73990.0,11.0808,11.09,11.0808,11.09,73990.0
2023-08-01 13:25:00,12.15,12.15,12.14,12.15,41261.0,11.09,11.09,11.0808,11.09,41261.0
2023-08-01 13:30:00,12.15,12.16,12.14,12.16,52722.0,11.09,11.0991,11.0808,11.0991,52722.0
2023-08-01 13:35:00,12.15,12.16,12.14,12.15,86774.0,11.09,11.0991,11.0808,11.09,86774.0
2023-08-01 13:40:00,12.15,12.15,12.13,12.13,30448.0,11.09,11.09,11.0717,11.0717,30448.0
2023-08-01 13:45:00,12.13,12.14,12.13,12.13,52742.0,11.0717,11.0808,11.0717,11.0717,52742.0
2023-08-01 13:50:00,12.13,12.14,12.13,12.13,51590.0,11.0717,11.0808,11.0717,11.0717,51590.0
2023-08-01 13:55:00,12.13,12.14,12.13,12.14,30743.0,11.0717,11.0808,11.0717,11.0808,30743.0
2023-08-01 14:00:00,12.13,12.15,12.13,12.14,110556.0,11.0717,11.09,11.0717,11.0808,110556.0
2023-08-01 14:05:00,12.14,12.15,12.13,12.14,54460.0,11.0808,11.09,11.0717,11.0808,54460.0
2023-08-01 14:10:00,12.15,12.15,12.14,12.15,25194.0,11.09,11.09,11.0808,11.09,25194.0
2023-08-01 14:15:00,12.15,12.17,12.15,12.17,53165.0,11.09,11.1082,11.09,11.1082,53165.0
2023-08-01 14:20:00,12.16,12.17,12.15,12.15,70649.0,11.0991,11.1082,11.09,11.09,70649.0
2023-08-01 14:25:00,12.15,12.16,12.13,12.15,74756.0,11.09,11.0991,11.0717,11.09,74756.0
2023-08-01 14:30:00,12.15,12.16,12.14,12.15,96636.0,11.09,11.0991,11.0808,11.09,96636.0
2023-08-01 14:35:00,12.15,12.18,12.14,12.17,405302.0,11.09,11.1173,11.0808,11.1082,405302.0
2023-08-01 14:40:00,12.17,12.17,12.15,12.16,93278.0,11.1082,11.1082,11.09,11.0991,93278.0
2023-08-01 14:45:00,12.16,12.18,12.15,12.18,84527.0,11.0991,11.1173,11.09,11.1173,84527.0
2023-08-01 14:50:00,12.18,12.18,12.15,12.17,153631.0,11.1173,11.1173,11.09,11.1082,153631.0
2023-08-01 14:55:00,12.17,12.19,12.16,12.19,69651.0,11.1082,11.1265,11.0991,11.1265,69651.0
2023-08-01 15:00:00,12.19,12.2,12.18,12.2,50316.0,11.1265,11.1356,11.1173,11.1356,50316.0
2023-08-01 15:05:00,12.2,12.21,12.19,12.2,87162.0,11.1356,11.1447,11.1265,11.1356,87162.0
2023-08-01 15:10:00,12.2,12.21,12.2,12.21,30412.0,11.1356,11.1447,11.1356,11.1447,30412.0
2023-08-01 15:15:00,12.21,12.22,12.2,12.21,125896.0,11.1447,11.1538,11.1356,11.1447,125896.0
2023-08-01 15:20:00,12.21,12.22,12.2,12.21,112172.0,11.1447,11.1538,11.1356,11.1447,112172.0
2023-08-01 15:25:00,12.21,12.22,12.2,12.21,136636.0,11.1447,11.1538,11.1356,11.1447,136636.0
2023-08-01 15:30:00,12.21,12.22,12.21,12.21,80823.0,11.1447,11.1538,11.1447,11.1447,80823.0
2023-08-01 15:35:00,12.21,12.23,12.21,12.23,89121.0,11.1447,11.163,11.1447,11.163,89121.0
2023-08-01 15:40:00,12.23,12.24,12.21,12.22,236873.0,11.163,11.1721,11.1447,11.1538,236873.0
2023-08-01 15:45:00,12.22,12.26,12.22,12.25,320734.0,11.1538,11.1904,11.1538,11.1812,320734.0
2023-08-01 15:50:00,12.26,12.28,12.25,12.28,270241.0,11.1904,11.2086,11.1812,11.2086,270241.0
2023-08-01 15:55:00,12.28,12.28,12.25,12.26,935959.0,11.2086,11.2086,11.1812,11.1904,935959.0
2023-08-02 09:30:00,12.07,12.12,11.98,12.05,516388.0,11.0169,11.0626,10.9348,10.9987,516388.0
2023-08-02 09:35:00,12.06,12.14,12.03,12.13,164665.0,11.0078,11.0808,10.9804,11.0717,164665.0
2023-08-02 09:40:00,12.13,12.14,12.07,12.11,112587.0,11.0717,11.0808,11.0169,11.0534,112587.0
2023-08-02 09:45:00,12.12,12.15,12.08,12.14,76327.0,11.0626,11.09,11.0261,11.0808,76327.0
2023-08-02 09:50:00,12.15,12.15,12.07,12.09,63442.0,11.09,11.09,11.0169,11.0352,63442.0
2023-08-02 09:55:00,12.09,12.1,12.07,12.08,98754.0,11.0352,11.0443,11.0169,11.0261,98754.0
2023-08-02 10:00:00,12.09,12.11,12.07,12.11,124702.0,11.0352,11.0534,11.0169,11.0534,124702.0
2023-08-02 10:05:00,12.11,12.11,12.07,12.08,119618.0,11.0534,11.0534,11.0169,11.0261,119618.0
2023-08-02 10:10:00,12.08,12.1,12.06,12.09,193965.0,11.0261,11.0443,11.0078,11.0352,193965.0
2023-08-02 10:15:00,12.08,12.08,12.01,12.03,293366.0,11.0261,11.0261,10.9622,10.9804,293366.0
2023-08-02 10:20:00,12.03,12.07,12.03,12.05,192295.0,10.9804,11.0169,10.9804,10.9987,192295.0
2023-08-02 10:25:00,12.04,12.09,12.04,12.05,189155.0,10.9895,11.0352,10.9895,10.9987,189155.0
2023-08-02 10:30:00,12.05,12.09,12.05,12.09,105968.0,10.9987,11.0352,10.9987,11.0352,105968.0
2023-08-02 10:35:00,12.08,12.09,12.04,12.04,106552.0,11.0261,11.0352,10.9895,10.9895,106552.0
2023-08-02 10:40:00,12.04,12.06,12.02,12.02,142497.0,10.9895,11.0078,10.9713,10.9713,142497.0
2023-08-02 10:45:00,12.02,12.03,11.98,11.98,155629.0,10.9713,10.9804,10.9348,10.9348,155629.0
2023-08-02 10:50:00,11.98,11.99,11.96,11.96,143603.0,10.9348,10.9439,10.9165,10.9165,143603.0
2023-08-02 10:55:00,11.96,11.97,11.89,11.9,486977.0,10.9165,10.9257,10.8526,10.8618,486977.0
2023-08-02 11:00:00,11.9,11.92,11.88,11.92,480529.0,10.8618,10.88,10.8435,10.88,480529.0
2023-08-02 11:05:00,11.92,11.92,11.88,11.92,261502.0,10.88,10.88,10.8435,10.88,261502.0
2023-08-02 11:10:00,11.92,11.95,11.91,11.94,108642.0,10.88,10.9074,10.8709,10.8983,108642.0
2023-08-02 11:15:00,11.94,11.95,11.9,11.91,133760.0,10.8983,10.9074,10.8618,10.8709,133760.0
2023-08-02 11:20:00,11.91,11.96,11.9,11.95,168091.0,10.8709,10.9165,10.8618,10.9074,168091.0
2023-08-02 11:25:00,11.96,12.0,11.95,11.99,202073.0,10.9165,10.953,10.9074,10.9439,202073.0
2023-08-02 11:30:00,11.99,11.99,11.97,11.99,61200.0,10.9439,10.9439,10.9257,10.9439,61200.0
2023-08-02 11:35:00,11.99,12.01,11.97,11.98,118660.0,10.9439,10.9622,10.9257,10.9348,118660.0
2023-08-02 11:40:00,11.98,12.0,11.97,12.0,118307.0,10.9348,10.953,10.9257,10.953,118307.0
2023-08-02 11:45:00,12.0,12.01,11.98,12.0,118116.0,10.953,10.9622,10.9348,10.953,118116.0
2023-08-02 11:50:00,12.0,12.01,11.99,12.01,34747.0,10.953,10.9622,10.9439,10.9622,34747.0
2023-08-02 11:55:00,12.01,12.02,11.99,11.99,97731.0,10.9622,10.9713,10.9439,10.9439,97731.0
2023-08-02 12:00:00,12.0,12.01,11.98,11.98,43866.0,10.953,10.9622,10.9348,10.9348,43866.0
2023-08-02 12:05:00,11.98,11.98,11.96,11.97,79137.0,10.9348,10.9348,10.9165,10.9257,79137.0
2023-08-02 12:10:00,11.98,12.0,11.97,12.0,56825.0,10.9348,10.953,10.9257,10.953,56825.0
2023-08-02 12:15:00,11.99,12.03,11.98,12.02,183012.0,10.9439,10.9804,10.9348,10.9713,183012.0
2023-08-02 12:20:00,12.03,12.03,12.0,12.02,70156.0,10.9804,10.9804,10.953,10.9713,70156.0
2023-08-02 12:25:00,12.02,12.04,12.01,12.03,120290.0,10.9713,10.9895,10.9622,10.9804,120290.0
2023-08-02 12:30:00,12.03,12.06,12.03,12.04,80113.0,10.9804,11.0078,10.9804,10.9895,80113.0
2023-08-02 12:35:00,12.04,12.05,12.03,12.04,84885.0,10.9895,10.9987,10.9804,10.9895,84885.0
2023-08-02 12:40:00,12.04,12.07,12.04,12.07,97977.0,10.9895,11.0169,10.9895,11.0169,97977.0
2023-08-02 12:45:00,12.07,12.08,12.05,12.05,167860.0,11.0169,11.0261,10.9987,10.9987,167860.0
2023-08-02 12:50:00,12.05,12.06,12.04,12.04,87956.0,10.9987,11.0078,10.9895,10.9895,87956.0
2023-08-02 12:55:00,12.04,12.05,12.03,12.04,73883.0,10.9895,10.9987,10.9804,10.9895,73883.0
2023-08-02 13:00:00,12.04,12.06,12.04,12.05,50537.0,10.9895,11.0078,10.9895,10.9987,50537.0
2023-08-02 13:05:00,12.05,12.05,12.03,12.03,37876.0,10.9987,10.9987,10.9804,10.9804,37876.0
2023-08-02 13:10:00,12.03,12.06,12.03,12.06,87343.0,10.9804,11.0078,10.9804,11.0078,87343.0
2023-08-02 13:15:00,12.06,12.07,12.05,12.05,108243.0,11.0078,11.0169,10.9987,10.9987,108243.0
2023-08-02 13:20:00,12.05,12.06,12.03,12.03,51304.0,10.9987,11.0078,10.9804,10.9804,51304.0
2023-08-02 13:25:00,12.03,12.04,12.03,12.04,24827.0,10.9804,10.9895,10.9804,10.9895,24827.0
2023-08-02 13:30:00,12.04,12.06,12.03,12.06,72139.0,10.9895,11.0078,10.9804,11.0078,72139.0
2023-08-02 13:35:00,12.05,12.07,12.05,12.07,41487.0,10.9987,11.0169,10.9987,11.0169,41487.0
2023-08-02 13:40:00,12.07,12.07,12.04,12.04,60380.0,11.0169,11.0169,10.9895,10.9895,60380.0
2023-08-02 13:45:00,12.04,12.06,12.04,12.05,44339.0,10.9895,11.0078,10.9895,10.9987,44339.0
2023-08-02 13:50:00,12.05,12.06,12.04,12.04,48736.0,10.9987,11.0078,10.9895,10.9895,48736.0
2023-08-02 13:55:00,12.04,12.06,12.04,12.05,44590.0,10.9895,11.0078,10.9895,10.9987,44590.0
2023-08-02 14:00:00,12.05,12.07,12.04,12.07,76280.0,10.9987,11.0169,10.9895,11.0169,76280.0
2023-08-02 14:05:00,12.07,12.07,12.06,12.06,26947.0,11.0169,11.0169,11.0078,11.0078,26947.0
2023-08-02 14:10:00,12.06,12.07,12.05,12.05,54616.0,11.0078,11.0169,10.9987,10.9987,54616.0
2023-08-02 14:15:00,12.05,12.07,12.04,12.05,115563.0,10.9987,11.0169,10.9895,10.9987,115563.0
2023-08-02 14:20:00,12.04,12.06,12.04,12.05,44937.0,10.9895,11.0078,10.9895,10.9987,44937.0
2023-08-02 14:25:00,12.05,12.06,12.05,12.05,45887.0,10.9987,11.0078,10.9987,10.9987,45887.0
2023-08-02 14:30:00,12.06,12.07,12.05,12.06,66816.0,11.0078,11.0169,10.9987,11.0078,66816.0
2023-08-02 14:35:00,12.06,12.06,12.05,12.05,64586.0,11.0078,11.0078,10.9987,10.9987,64586.0
2023-08-02 14:40:00,12.05,12.06,12.04,12.04,64573.0,10.9987,11.0078,10.9895,10.9895,64573.0
2023-08-02 14:45:00,12.05,12.05,12.04,12.04,46665.0,10.9987,10.9987,10.9895,10.9895,46665.0
2023-08-02 14:50:00,12.05,12.07,12.04,12.06,70976.0,10.9987,11.0169,10.9895,11.0078,70976.0
2023-08-02 14:55:00,12.06,12.07,12.05,12.05,42003.0,11.0078,11.0169,10.9987,10.9987,42003.0
2023-08-02 15:00:00,12.06,12.07,12.05,12.05,85364.0,11.0078,11.0169,10.9987,10.9987,85364.0
2023-08-02 15:05:00,12.05,12.06,12.05,12.05,22325.0,10.9987,11.0078,10.9987,10.9987,22325.0
2023-08-02 15:10:00,12.05,12.06,12.05,12.05,39880.0,10.9987,11.0078,10.9987,10.9987,39880.0
2023-08-02 15:15:00,12.05,12.07,12.05,12.07,75895.0,10.9987,11.0169,10.9987,11.0169,75895.0
2023-08-02 15:20:00,12.07,12.08,12.06,12.07,139355.0,11.0169,11.0261,11.0078,11.0169,139355.0
2023-08-02 15:25:00,12.07,12.07,12.03,12.03,97195.0,11.0169,11.0169,10.9804,10.9804,97195.0
2023-08-02 15:30:00,12.03,12.05,12.03,12.04,166449.0,10.9804,10.9987,10.9804,10.9895,166449.0
2023-08-02 15:35:00,12.04,12.05,12.04,12.04,72997.0,10.9895,10.9987,10.9895,10.9895,72997.0
2023-08-02 15:40:00,12.04,12.06,12.04,12.05,185673.0,10.9895,11.0078,10.9895,10.9987,185673.0
2023-08-02 15:45:00,12.05,12.07,12.05,12.06,173662.0,10.9987,11.0169,10.9987,11.0078,173662.0
2023-08-02 15:50:00,12.06,12.07,12.05,12.05,279182.0,11.0078,11.0169,10.9987,10.9987,279182.0
2023-08-02 15:55:00,12.05,12.07,12.05,12.05,689487.0,10.9987,11.0169,10.9987,10.9987,689487.0
2023-08-03 09:30:00,12.04,12.09,12.01,12.03,217323.0,10.9895,11.0352,10.9622,10.9804,217323.0
2023-08-03 09:35:00,12.03,12.1,12.02,12.05,64196.0,10.9804,11.0443,10.9713,10.9987,64196.0
2023-08-03 09:40:00,12.04,12.05,11.97,11.98,86805.0,10.9895,10.9987,10.9257,10.9348,86805.0
2023-08-03 09:45:00,11.97,12.0,11.93,11.99,138420.0,10.9257,10.953,10.8891,10.9439,138420.0
2023-08-03 09:50:00,11.99,12.02,11.95,11.97,178924.0,10.9439,10.9713,10.9074,10.9257,178924.0
2023-08-03 09:55:00,11.98,12.0,11.96,11.96,271828.0,10.9348,10.953,10.9165,10.9165,271828.0
2023-08-03 10:00:00,11.96,12.0,11.95,11.99,169093.0,10.9165,10.953,10.9074,10.9439,169093.0
2023-08-03 10:05:00,11.99,12.01,11.97,11.99,79604.0,10.9439,10.9622,10.9257,10.9439,79604.0
2023-08-03 10:10:00,11.99,12.01,11.97,12.0,95525.0,10.9439,10.9622,10.9257,10.953,95525.0
2023-08-03 10:15:00,11.99,12.0,11.96,12.0,110812.0,10.9439,10.953,10.9165,10.953,110812.0
2023-08-03 10:20:00,12.0,12.01,11.98,11.98,61405.0,10.953,10.9622,10.9348,10.9348,61405.0
2023-08-03 10:25:00,11.98,12.0,11.98,11.99,59584.0,10.9348,10.953,10.9348,10.9439,59584.0
2023-08-03 10:30:00,11.98,12.03,11.98,12.02,75523.0,10.9348,10.9804,10.9348,10.9713,75523.0
2023-08-03 10:35:00,12.02,12.03,11.99,11.99,113154.0,10.9713,10.9804,10.9439,10.9439,113154.0
2023-08-03 10:40:00,11.99,12.03,11.99,12.02,76082.0,10.9439,10.9804,10.9439,10.9713,76082.0
2023-08-03 10:45:00,12.03,12.09,12.02,12.08,388349.0,10.9804,11.0352,10.9713,11.0261,388349.0
2023-08-03 10:50:00,12.08,12.1,12.05,12.05,112976.0,11.0261,11.0443,10.9987,10.9987,112976.0
2023-08-03 10:55:00,12.06,12.08,12.04,12.08,135017.0,11.0078,11.0261,10.9895,11.0261,135017.0
2023-08-03 11:00:00,12.08,12.11,12.07,12.1,73653.0,11.0261,11.0534,11.0169,11.0443,73653.0
2023-08-03 11:05:00,12.1,12.11,12.08,12.09,135959.0,11.0443,11.0534,11.0261,11.0352,135959.0
2023-08-03 11:10:00,12.1,12.11,12.09,12.1,87471.0,11.0443,11.0534,11.0352,11.0443,87471.0
2023-08-03 11:15:00,12.1,12.11,12.07,12.1,102784.0,11.0443,11.0534,11.0169,11.0443,102784.0
2023-08-03 11:20:00,12.11,12.13,12.1,12.13,141960.0,11.0534,11.0717,11.0443,11.0717,141960.0
2023-08-03 11:25:00,12.13,12.13,12.11,12.12,64534.0,11.0717,11.0717,11.0534,11.0626,64534.0
2023-08-03 11:30:00,12.13,12.13,12.11,12.12,134453.0,11.0717,11.0717,11.0534,11.0626,134453.0
2023-08-03 11:35:00,12.13,12.15,12.12,12.14,122242.0,11.0717,11.09,11.0626,11.0808,122242.0
2023-08-03 11:40:00,12.15,12.15,12.13,12.13,64967.0,11.09,11.09,11.0717,11.0717,64967.0
2023-08-03 11:45:00,12.13,12.15,12.13,12.13,57681.0,11.0717,11.09,11.0717,11.0717,57681.0
2023-08-03 11:50:00,12.13,12.15,12.13,12.15,119088.0,11.0717,11.09,11.0717,11.09,119088.0
2023-08-03 11:55:00,12.14,12.16,12.13,12.13,93629.0,11.0808,11.0991,11.0717,11.0717,93629.0
2023-08-03 12:00:00,12.13,12.15,12.12,12.15,317682.0,11.0717,11.09,11.0626,11.09,317682.0
2023-08-03 12:05:00,12.15,12.17,12.14,12.16,83422.0,11.09,11.1082,11.0808,11.0991,83422.0
2023-08-03 12:10:00,12.16,12.18,12.16,12.17,60721.0,11.0991,11.1173,11.0991,11.1082,60721.0
2023-08-03 12:15:00,12.18,12.2,12.17,12.19,94974.0,11.1173,11.1356,11.1082,11.1265,94974.0
2023-08-03 12:20:00,12.19,12.2,12.17,12.17,183055.0,11.1265,11.1356,11.1082,11.1082,183055.0
2023-08-03 12:25:00,12.18,12.18,12.16,12.18,119068.0,11.1173,11.1173,11.0991,11.1173,119068.0
2023-08-03 12:30:00,12.18,12.19,12.17,12.18,44626.0,11.1173,11.1265,11.1082,11.1173,44626.0
2023-08-03 12:35:00,12.17,12.18,12.16,12.18,57560.0,11.1082,11.1173,11.0991,11.1173,57560.0
2023-08-03 12:40:00,12.18,12.2,12.17,12.2,53328.0,11.1173,11.1356,11.1082,11.1356,53328.0
2023-08-03 12:45:00,12.2,12.2,12.19,12.2,23504.0,11.1356,11.1356,11.1265,11.1356,23504.0
2023-08-03 12:50:00,12.2,12.2,12.18,12.19,71913.0,11.1356,11.1356,11.1173,11.1265,71913.0
2023-08-03 12:55:00,12.19,12.2,12.19,12.2,15617.0,11.1265,11.1356,11.1265,11.1356,15617.0
2023-08-03 13:00:00,12.2,12.21,12.19,12.19,94619.0,11.1356,11.1447,11.1265,11.1265,94619.0
2023-08-03 13:05:00,12.19,12.21,12.17,12.2,136882.0,11.1265,11.1447,11.1082,11.1356,136882.0
2023-08-03 13:10:00,12.2,12.22,12.19,12.21,305738.0,11.1356,11.1538,11.1265,11.1447,305738.0
2023-08-03 13:15:00,12.2,12.21,12.19,12.21,56986.0,11.1356,11.1447,11.1265,11.1447,56986.0
2023-08-03 13:20:00,12.21,12.23,12.2,12.23,112926.0,11.1447,11.163,11.1356,11.163,112926.0
2023-08-03 13:25:00,12.23,12.24,12.22,12.23,56758.0,11.163,11.1721,11.1538,11.163,56758.0
2023-08-03 13:30:00,12.23,12.23,12.19,12.2,85766.0,11.163,11.163,11.1265,11.1356,85766.0
2023-08-03 13:35:00,12.2,12.21,12.18,12.2,197928.0,11.1356,11.1447,11.1173,11.1356,197928.0
2023-08-03 13:40:00,12.2,12.2,12.19,12.2,60590.0,11.1356,11.1356,11.1265,11.1356,60590.0
2023-08-03 13:45:00,12.2,12.21,12.19,12.2,65015.0,11.1356,11.1447,11.1265,11.1356,65015.0
2023-08-03 13:50:00,12.2,12.21,12.18,12.21,348777.0,11.1356,11.1447,11.1173,11.1447,348777.0
2023-08-03 13:55:00,12.21,12.21,12.18,12.2,95721.0,11.1447,11.1447,11.1173,11.1356,95721.0
2023-08-03 14:00:00,12.2,12.21,12.18,12.2,68301.0,11.1356,11.1447,11.1173,11.1356,68301.0
2023-08-03 14:05:00,12.2,12.21,12.19,12.2,41502.0,11.1356,11.1447,11.1265,11.1356,41502.0
2023-08-03 14:10:00,12.2,12.22,12.19,12.21,64775.0,11.1356,11.1538,11.1265,11.1447,64775.0
2023-08-03 14:15:00,12.21,12.21,12.19,12.21,57240.0,11.1447,11.1447,11.1265,11.1447,57240.0
2023-08-03 14:20:00,12.21,12.22,12.2,12.21,50577.0,11.1447,11.1538,11.1356,11.1447,50577.0
2023-08-03 14:25:00,12.21,12.22,12.18,12.2,114843.0,11.1447,11.1538,11.1173,11.1356,114843.0
2023-08-03 14:30:00,12.2,12.2,12.17,12.17,30570.0,11.1356,11.1356,11.1082,11.1082,30570.0
2023-08-03 14:35:00,12.18,12.18,12.16,12.18,102346.0,11.1173,11.1173,11.0991,11.1173,102346.0
2023-08-03 14:40:00,12.17,12.19,12.17,12.19,49779.0,11.1082,11.1265,11.1082,11.1265,49779.0
2023-08-03 14:45:00,12.19,12.19,12.18,12.19,37833.0,11.1265,11.1265,11.1173,11.1265,37833.0
2023-08-03 14:50:00,12.19,12.2,12.18,12.2,75349.0,11.1265,11.1356,11.1173,11.1356,75349.0
2023-08-03 14:55:00,12.2,12.2,12.18,12.2,41934.0,11.1356,11.1356,11.1173,11.1356,41934.0
2023-08-03 15:00:00,12.19,12.2,12.18,12.2,61531.0,11.1265,11.1356,11.1173,11.1356,61531.0
2023-08-03 15:05:00,12.2,12.21,12.19,12.2,59991.0,11.1356,11.1447,11.1265,11.1356,59991.0
2023-08-03 15:10:00,12.2,12.2,12.18,12.19,60144.0,11.1356,11.1356,11.1173,11.1265,60144.0
2023-08-03 15:15:00,12.19,12.2,12.17,12.2,70468.0,11.1265,11.1356,11.1082,11.1356,70468.0
2023-08-03 15:20:00,12.2,12.2,12.19,12.2,36930.0,11.1356,11.1356,11.1265,11.1356,36930.0
2023-08-03 15:25:00,12.2,12.2,12.18,12.19,58970.0,11.1356,11.1356,11.1173,11.1265,58970.0
2023-08-03 15:30:00,12.19,12.2,12.18,12.2,89076.0,11.1265,11.1356,11.1173,11.1356,89076.0
2023-08-03 15:35:00,12.19,12.21,12.19,12.2,76744.0,11.1265,11.1447,11.1265,11.1356,76744.0
2023-08-03 15:40:00,12.2,12.22,12.2,12.21,78642.0,11.1356,11.1538,11.1356,11.1447,78642.0
2023-08-03 15:45:00,12.21,12.22,12.2,12.21,151316.0,11.1447,11.1538,11.1356,11.1447,151316.0
2023-08-03 15:50:00,12.22,12.22,12.2,12.21,212218.0,11.1538,11.1538,11.1356,11.1447,212218.0
2023-08-03 15:55:00,12.21,12.22,12.2,12.21,517675.0,11.1447,11.1538,11.1356,11.1447,517675.0
2023-08-04 09:30:00,12.18,12.22,12.13,12.21,131141.0,11.1173,11.1538,11.0717,11.1447,131141.0
2023-08-04 09:35:00,12.22,12.22,12.09,12.15,259824.0,11.1538,11.1538,11.0352,11.09,259824.0
2023-08-04 09:40:00,12.16,12.24,12.16,12.24,83266.0,11.0991,11.1721,11.0991,11.1721,83266.0
2023-08-04 09:45:00,12.24,12.27,12.24,12.24,82661.0,11.1721,11.1995,11.1721,11.1721,82661.0
2023-08-04 09:50:00,12.24,12.28,12.23,12.27,73773.0,11.1721,11.2086,11.163,11.1995,73773.0
2023-08-04 09:55:00,12.26,12.27,12.22,12.26,134689.0,11.1904,11.1995,11.1538,11.1904,134689.0
2023-08-04 10:00:00,12.27,12.28,12.23,12.24,113990.0,11.1995,11.2086,11.163,11.1721,113990.0
2023-08-04 10:05:00,12.24,12.24,12.2,12.21,84288.0,11.1721,11.1721,11.1356,11.1447,84288.0
2023-08-04 10:10:00,12.21,12.23,12.2,12.21,91531.0,11.1447,11.163,11.1356,11.1447,91531.0
2023-08-04 10:15:00,12.21,12.24,12.2,12.23,74624.0,11.1447,11.1721,11.1356,11.163,74624.0
2023-08-04 10:20:00,12.24,12.27,12.23,12.27,60404.0,11.1721,11.1995,11.163,11.1995,60404.0
2023-08-04 10:25:00,12.27,12.28,12.25,12.28,86615.0,11.1995,11.2086,11.1812,11.2086,86615.0
2023-08-04 10:30:00,12.28,12.29,12.27,12.28,72183.0,11.2086,11.2177,11.1995,11.2086,72183.0
2023-08-04 10:35:00,12.27,12.3,12.25,12.29,97484.0,11.1995,11.2269,11.1812,11.2177,97484.0
2023-08-04 10:40:00,12.29,12.29,12.25,12.27,134300.0,11.2177,11.2177,11.1812,11.1995,134300.0
2023-08-04 10:45:00,12.27,12.27,12.24,12.27,120483.0,11.1995,11.1995,11.1721,11.1995,120483.0
2023-08-04 10:50:00,12.27,12.28,12.25,12.26,113375.0,11.1995,11.2086,11.1812,11.1904,113375.0
2023-08-04 10:55:00,12.26,12.29,12.24,12.28,171967.0,11.1904,11.2177,11.1721,11.2086,171967.0
2023-08-04 11:00:00,12.29,12.29,12.24,12.25,192479.0,11.2177,11.2177,11.1721,11.1812,192479.0
2023-08-04 11:05:00,12.25,12.27,12.22,12.24,148525.0,11.1812,11.1995,11.1538,11.1721,148525.0
2023-08-04 11:10:00,12.24,12.27,12.23,12.27,92423.0,11.1721,11.1995,11.163,11.1995,92423.0
2023-08-04 11:15:00,12.26,12.27,12.24,12.25,119105.0,11.1904,11.1995,11.1721,11.1812,119105.0
2023-08-04 11:20:00,12.25,12.26,12.24,12.24,39073.0,11.1812,11.1904,11.1721,11.1721,39073.0
2023-08-04 11:25:00,12.25,12.25,12.23,12.25,38606.0,11.1812,11.1812,11.163,11.1812,38606.0
2023-08-04 11:30:00,12.25,12.26,12.23,12.26,92617.0,11.1812,11.1904,11.163,11.1904,92617.0
2023-08-04 11:35:00,12.26,12.27,12.25,12.26,46207.0,11.1904,11.1995,11.1812,11.1904,46207.0
2023-08-04 11:40:00,12.25,12.27,12.24,12.27,85939.0,11.1812,11.1995,11.1721,11.1995,85939.0
2023-08-04 11:45:00,12.27,12.27,12.23,12.25,86769.0,11.1995,11.1995,11.163,11.1812,86769.0
2023-08-04 11:50:00,12.26,12.27,12.25,12.27,23291.0,11.1904,11.1995,11.1812,11.1995,23291.0
2023-08-04 11:55:00,12.27,12.28,12.25,12.27,195837.0,11.1995,11.2086,11.1812,11.1995,195837.0
2023-08-04 12:00:00,12.27,12.28,12.26,12.27,113586.0,11.1995,11.2086,11.1904,11.1995,113586.0
2023-08-04 12:05:00,12.27,12.28,12.24,12.25,139575.0,11.1995,11.2086,11.1721,11.1812,139575.0
2023-08-04 12:10:00,12.25,12.27,12.25,12.27,79284.0,11.1812,11.1995,11.1812,11.1995,79284.0
2023-08-04 12:15:00,12.27,12.28,12.26,12.28,36484.0,11.1995,11.2086,11.1904,11.2086,36484.0
2023-08-04 12:20:00,12.28,12.29,12.26,12.29,79183.0,11.2086,11.2177,11.1904,11.2177,79183.0
2023-08-04 12:25:00,12.29,12.31,12.28,12.29,229795.0,11.2177,11.236,11.2086,11.2177,229795.0
2023-08-04 12:30:00,12.29,12.3,12.27,12.28,73281.0,11.2177,11.2269,11.1995,11.2086,73281.0
2023-08-04 12:35:00,12.28,12.29,12.27,12.29,33992.0,11.2086,11.2177,11.1995,11.2177,33992.0
2023-08-04 12:40:00,12.29,12.3,12.28,12.3,89718.0,11.2177,11.2269,11.2086,11.2269,89718.0
2023-08-04 12:45:00,12.3,12.31,12.29,12.3,25418.0,11.2269,11.236,11.2177,11.2269,25418.0
2023-08-04 12:50:00,12.31,12.33,12.31,12.32,68214.0,11.236,11.2542,11.236,11.2451,68214.0
2023-08-04 12:55:00,12.32,12.32,12.31,12.32,14308.0,11.2451,11.2451,11.236,11.2451,14308.0
2023-08-04 13:00:00,12.32,12.32,12.31,12.31,19724.0,11.2451,11.2451,11.236,11.236,19724.0
2023-08-04 13:05:00,12.31,12.31,12.29,12.29,54338.0,11.236,11.236,11.2177,11.2177,54338.0
2023-08-04 13:10:00,12.29,12.3,12.28,12.29,64207.0,11.2177,11.2269,11.2086,11.2177,64207.0
2023-08-04 13:15:00,12.29,12.3,12.28,12.29,58579.0,11.2177,11.2269,11.2086,11.2177,58579.0
2023-08-04 13:20:00,12.28,12.3,12.28,12.29,39815.0,11.2086,11.2269,11.2086,11.2177,39815.0
2023-08-04 13:25:00,12.29,12.3,12.27,12.28,89541.0,11.2177,11.2269,11.1995,11.2086,89541.0
2023-08-04 13:30:00,12.28,12.3,12.27,12.29,72559.0,11.2086,11.2269,11.1995,11.2177,72559.0
2023-08-04 13:35:00,12.29,12.3,12.28,12.28,42835.0,11.2177,11.2269,11.2086,11.2086,42835.0
2023-08-04 13:40:00,12.28,12.29,12.27,12.29,98946.0,11.2086,11.2177,11.1995,11.2177,98946.0
2023-08-04 13:45:00,12.29,12.29,12.26,12.26,59238.0,11.2177,11.2177,11.1904,11.1904,59238.0
2023-08-04 13:50:00,12.27,12.27,12.26,12.27,77429.0,11.1995,11.1995,11.1904,11.1995,77429.0
2023-08-04 13:55:00,12.27,12.27,12.25,12.26,75561.0,11.1995,11.1995,11.1812,11.1904,75561.0
2023-08-04 14:00:00,12.25,12.26,12.23,12.24,178633.0,11.1812,11.1904,11.163,11.1721,178633.0
2023-08-04 14:05:00,12.23,12.25,12.22,12.24,131849.0,11.163,11.1812,11.1538,11.1721,131849.0
2023-08-04 14:10:00,12.23,12.25,12.23,12.24,95157.0,11.163,11.1812,11.163,11.1721,95157.0
2023-08-04 14:15:00,12.25,12.25,12.22,12.24,152399.0,11.1812,11.1812,11.1538,11.1721,152399.0
2023-08-04 14:20:00,12.23,12.24,12.2,12.21,101741.0,11.163,11.1721,11.1356,11.1447,101741.0
2023-08-04 14:25:00,12.2,12.24,12.2,12.22,95332.0,11.1356,11.1721,11.1356,11.1538,95332.0
2023-08-04 14:30:00,12.22,12.23,12.21,12.23,91772.0,11.1538,11.163,11.1447,11.163,91772.0
2023-08-04 14:35:00,12.23,12.23,12.2,12.21,51414.0,11.163,11.163,11.1356,11.1447,51414.0
2023-08-04 14:40:00,12.21,12.22,12.18,12.21,79888.0,11.1447,11.1538,11.1173,11.1447,79888.0
2023-08-04 14:45:00,12.21,12.21,12.2,12.21,32841.0,11.1447,11.1447,11.1356,11.1447,32841.0
2023-08-04 14:50:00,12.21,12.22,12.18,12.19,75809.0,11.1447,11.1538,11.1173,11.1265,75809.0
2023-08-04 14:55:00,12.18,12.19,12.17,12.18,34915.0,11.1173,11.1265,11.1082,11.1173,34915.0
2023-08-04 15:00:00,12.18,12.19,12.16,12.18,79273.0,11.1173,11.1265,11.0991,11.1173,79273.0
2023-08-04 15:05:00,12.18,12.18,12.15,12.16,31282.0,11.1173,11.1173,11.09,11.0991,31282.0
2023-08-04 15:10:00,12.16,12.18,12.15,12.17,47522.0,11.0991,11.1173,11.09,11.1082,47522.0
2023-08-04 15:15:00,12.18,12.19,12.17,12.18,48628.0,11.1173,11.1265,11.1082,11.1173,48628.0
2023-08-04 15:20:00,12.17,12.18,12.15,12.17,98409.0,11.1082,11.1173,11.09,11.1082,98409.0
2023-08-04 15:25:00,12.17,12.18,12.15,12.17,185286.0,11.1082,11.1173,11.09,11.1082,185286.0
2023-08-04 15:30:00,12.17,12.18,12.16,12.17,317613.0,11.1082,11.1173,11.0991,11.1082,317613.0
2023-08-04 15:35:00,12.17,12.18,12.15,12.17,155039.0,11.1082,11.1173,11.09,11.1082,155039.0
2023-08-04 15:40:00,12.17,12.18,12.16,12.17,113226.0,11.1082,11.1173,11.0991,11.1082,113226.0
2023-08-04 15:45:00,12.16,12.19,12.16,12.19,158767.0,11.0991,11.1265,11.0991,11.1265,158767.0
2023-08-04 15:50:00,12.19,12.2,12.18,12.19,175565.0,11.1265,11.1356,11.1173,11.1265,175565.0
2023-08-04 15:55:00,12.19,12.2,12.17,12.19,487259.0,11.1265,11.1356,11.1082,11.1265,487259.0
2023-08-07 09:30:00,12.19,12.31,12.18,12.29,141696.0,11.1265,11.236,11.1173,11.2177,141696.0
2023-08-07 09:35:00,12.29,12.29,12.22,12.25,121690.0,11.2177,11.2177,11.1538,11.1812,121690.0
2023-08-07 09:40:00,12.26,12.28,12.21,12.22,63720.0,11.1904,11.2086,11.1447,11.1538,63720.0
2023-08-07 09:45:00,12.22,12.28,12.21,12.26,172421.0,11.1538,11.2086,11.1447,11.1904,172421.0
2023-08-07 09:50:00,12.26,12.29,12.25,12.27,240708.0,11.1904,11.2177,11.1812,11.1995,240708.0
2023-08-07 09:55:00,12.27,12.29,12.25,12.27,68999.0,11.1995,11.2177,11.1812,11.1995,68999.0
2023-08-07 10:00:00,12.27,12.28,12.24,12.27,151921.0,11.1995,11.2086,11.1721,11.1995,151921.0
2023-08-07 10:05:00,12.27,12.32,12.25,12.31,129871.0,11.1995,11.2451,11.1812,11.236,129871.0
2023-08-07 10:10:00,12.31,12.36,12.31,12.35,366972.0,11.236,11.2816,11.236,11.2725,366972.0
2023-08-07 10:15:00,12.34,12.35,12.3,12.3,78681.0,11.2634,11.2725,11.2269,11.2269,78681.0
2023-08-07 10:20:00,12.3,12.32,12.29,12.31,141857.0,11.2269,11.2451,11.2177,11.236,141857.0
2023-08-07 10:25:00,12.31,12.33,12.3,12.3,135825.0,11.236,11.2542,11.2269,11.2269,135825.0
2023-08-07 10:30:00,12.31,12.32,12.29,12.31,66253.0,11.236,11.2451,11.2177,11.236,66253.0
2023-08-07 10:35:00,12.3,12.34,12.3,12.33,58396.0,11.2269,11.2634,11.2269,11.2542,58396.0
2023-08-07 10:40:00,12.33,12.34,12.3,12.33,103859.0,11.2542,11.2634,11.2269,11.2542,103859.0
2023-08-07 10:45:00,12.33,12.33,12.31,12.32,54104.0,11.2542,11.2542,11.236,11.2451,54104.0
2023-08-07 10:50:00,12.31,12.32,12.29,12.32,66405.0,11.236,11.2451,11.2177,11.2451,66405.0
2023-08-07 10:55:00,12.32,12.33,12.3,12.32,92590.0,11.2451,11.2542,11.2269,11.2451,92590.0
2023-08-07 11:00:00,12.32,12.32,12.29,12.3,79880.0,11.2451,11.2451,11.2177,11.2269,79880.0
2023-08-07 11:05:00,12.3,12.31,12.28,12.29,69354.0,11.2269,11.236,11.2086,11.2177,69354.0
2023-08-07 11:10:00,12.29,12.31,12.28,12.31,53817.0,11.2177,11.236,11.2086,11.236,53817.0
2023-08-07 11:15:00,12.3,12.31,12.28,12.29,62347.0,11.2269,11.236,11.2086,11.2177,62347.0
2023-08-07 11:20:00,12.3,12.31,12.29,12.29,33172.0,11.2269,11.236,11.2177,11.2177,33172.0
2023-08-07 11:25:00,12.29,12.3,12.28,12.28,45125.0,11.2177,11.2269,11.2086,11.2086,45125.0
2023-08-07 11:30:00,12.28,12.29,12.26,12.28,35969.0,11.2086,11.2177,11.1904,11.2086,35969.0
2023-08-07 11:35:00,12.27,12.29,12.26,12.28,230739.0,11.1995,11.2177,11.1904,11.2086,230739.0
2023-08-07 11:40:00,12.28,12.29,12.27,12.28,88944.0,11.2086,11.2177,11.1995,11.2086,88944.0
2023-08-07 11:45:00,12.28,12.29,12.28,12.29,28676.0,11.2086,11.2177,11.2086,11.2177,28676.0
2023-08-07 11:50:00,12.29,12.29,12.28,12.29,52436.0,11.2177,11.2177,11.2086,11.2177,52436.0
2023-08-07 11:55:00,12.29,12.29,12.26,12.27,63119.0,11.2177,11.2177,11.1904,11.1995,63119.0
2023-08-07 12:00:00,12.27,12.28,12.26,12.27,101101.0,11.1995,11.2086,11.1904,11.1995,101101.0
2023-08-07 12:05:00,12.27,12.28,12.26,12.27,60360.0,11.1995,11.2086,11.1904,11.1995,60360.0
2023-08-07 12:10:00,12.26,12.27,12.25,12.27,87614.0,11.1904,11.1995,11.1812,11.1995,87614.0
2023-08-07 12:15:00,12.26,12.27,12.25,12.26,37009.0,11.1904,11.1995,11.1812,11.1904,37009.0
2023-08-07 12:20:00,12.26,12.27,12.24,12.26,156155.0,11.1904,11.1995,11.1721,11.1904,156155.0
2023-08-07 12:25:00,12.26,12.27,12.25,12.27,72564.0,11.1904,11.1995,11.1812,11.1995,72564.0
2023-08-07 12:30:00,12.27,12.28,12.26,12.26,44128.0,11.1995,11.2086,11.1904,11.1904,44128.0
2023-08-07 12:35:00,12.27,12.27,12.26,12.26,12873.0,11.1995,11.1995,11.1904,11.1904,12873.0
2023-08-07 12:40:00,12.27,12.27,12.26,12.27,20530.0,11.1995,11.1995,11.1904,11.1995,20530.0
2023-08-07 12:45:00,12.27,12.29,12.26,12.27,123001.0,11.1995,11.2177,11.1904,11.1995,123001.0
2023-08-07 12:50:00,12.27,12.29,12.26,12.29,70002.0,11.1995,11.2177,11.1904,11.2177,70002.0
2023-08-07 12:55:00,12.28,12.29,12.26,12.27,38527.0,11.2086,11.2177,11.1904,11.1995,38527.0
2023-08-07 13:00:00,12.27,12.28,12.26,12.28,40073.0,11.1995,11.2086,11.1904,11.2086,40073.0
2023-08-07 13:05:00,12.28,12.29,12.26,12.28,68924.0,11.2086,11.2177,11.1904,11.2086,68924.0
2023-08-07 13:10:00,12.27,12.28,12.27,12.28,9270.0,11.1995,11.2086,11.1995,11.2086,9270.0
2023-08-07 13:15:00,12.28,12.28,12.27,12.28,12409.0,11.2086,11.2086,11.1995,11.2086,12409.0
2023-08-07 13:20:00,12.27,12.28,12.26,12.26,34141.0,11.1995,11.2086,11.1904,11.1904,34141.0
2023-08-07 13:25:00,12.26,12.28,12.26,12.27,47400.0,11.1904,11.2086,11.1904,11.1995,47400.0
2023-08-07 13:30:00,12.27,12.28,12.26,12.27,33963.0,11.1995,11.2086,11.1904,11.1995,33963.0
2023-08-07 13:35:00,12.27,12.28,12.26,12.28,34423.0,11.1995,11.2086,11.1904,11.2086,34423.0
2023-08-07 13:40:00,12.28,12.29,12.27,12.28,72653.0,11.2086,11.2177,11.1995,11.2086,72653.0
2023-08-07 13:45:00,12.28,12.28,12.26,12.27,42691.0,11.2086,11.2086,11.1904,11.1995,42691.0
2023-08-07 13:50:00,12.27,12.28,12.25,12.26,57444.0,11.1995,11.2086,11.1812,11.1904,57444.0
2023-08-07 13:55:00,12.26,12.27,12.25,12.27,13462.0,11.1904,11.1995,11.1812,11.1995,13462.0
2023-08-07 14:00:00,12.27,12.27,12.26,12.27,14777.0,11.1995,11.1995,11.1904,11.1995,14777.0
2023-08-07 14:05:00,12.27,12.27,12.26,12.27,13919.0,11.1995,11.1995,11.1904,11.1995,13919.0
2023-08-07 14:10:00,12.27,12.27,12.26,12.27,14843.0,11.1995,11.1995,11.1904,11.1995,14843.0
2023-08-07 14:15:00,12.27,12.27,12.26,12.26,20622.0,11.1995,11.1995,11.1904,11.1904,20622.0
2023-08-07 14:20:00,12.27,12.27,12.25,12.25,30846.0,11.1995,11.1995,11.1812,11.1812,30846.0
2023-08-07 14:25:00,12.25,12.25,12.24,12.25,28007.0,11.1812,11.1812,11.1721,11.1812,28007.0
2023-08-07 14:30:00,12.25,12.26,12.24,12.25,107437.0,11.1812,11.1904,11.1721,11.1812,107437.0
2023-08-07 14:35:00,12.26,12.26,12.25,12.26,17904.0,11.1904,11.1904,11.1812,11.1904,17904.0
2023-08-07 14:40:00,12.26,12.26,12.25,12.26,19739.0,11.1904,11.1904,11.1812,11.1904,19739.0
2023-08-07 14:45:00,12.26,12.26,12.24,12.25,105503.0,11.1904,11.1904,11.1721,11.1812,105503.0
2023-08-07 14:50:00,12.25,12.26,12.24,12.24,60000.0,11.1812,11.1904,11.1721,11.1721,60000.0
2023-08-07 14:55:00,12.25,12.26,12.24,12.26,50190.0,11.1812,11.1904,11.1721,11.1904,50190.0
2023-08-07 15:00:00,12.25,12.26,12.25,12.26,13244.0,11.1812,11.1904,11.1812,11.1904,13244.0
2023-08-07 15:05:00,12.26,12.26,12.24,12.25,44368.0,11.1904,11.1904,11.1721,11.1812,44368.0
2023-08-07 15:10:00,12.25,12.26,12.24,12.24,46545.0,11.1812,11.1904,11.1721,11.1721,46545.0
2023-08-07 15:15:00,12.25,12.25,12.24,12.24,23312.0,11.1812,11.1812,11.1721,11.1721,23312.0
2023-08-07 15:20:00,12.25,12.25,12.23,12.24,102365.0,11.1812,11.1812,11.163,11.1721,102365.0
2023-08-07 15:25:00,12.24,12.24,12.23,12.24,30932.0,11.1721,11.1721,11.163,11.1721,30932.0
2023-08-07 15:30:00,12.24,12.24,12.23,12.24,33032.0,11.1721,11.1721,11.163,11.1721,33032.0
2023-08-07 15:35:00,12.24,12.25,12.23,12.25,52191.0,11.1721,11.1812,11.163,11.1812,52191.0
2023-08-07 15:40:00,12.25,12.26,12.24,12.25,69332.0,11.1812,11.1904,11.1721,11.1812,69332.0
2023-08-07 15:45:00,12.25,12.26,12.24,12.26,134668.0,11.1812,11.1904,11.1721,11.1904,134668.0
2023-08-07 15:50:00,12.26,12.26,12.25,12.26,101133.0,11.1904,11.1904,11.1812,11.1904,101133.0
2023-08-07 15:55:00,12.26,12.28,12.25,12.27,358258.0,11.1904,11.2086,11.1812,11.1995,358258.0
2023-08-08 09:30:00,11.93,12.05,11.88,11.91,383115.0,10.8891,10.9987,10.8435,10.8709,383115.0
2023-08-08 09:35:00,11.91,11.92,11.78,11.79,294597.0,10.8709,10.88,10.7522,10.7614,294597.0
2023-08-08 09:40:00,11.79,11.81,11.76,11.78,217290.0,10.7614,10.7796,10.734,10.7522,217290.0
2023-08-08 09:45:00,11.77,11.82,11.75,11.8,118114.0,10.7431,10.7887,10.7249,10.7705,118114.0
2023-08-08 09:50:00,11.8,11.86,11.79,11.86,76217.0,10.7705,10.8253,10.7614,10.8253,76217.0
2023-08-08 09:55:00,11.86,11.89,11.84,11.88,197923.0,10.8253,10.8526,10.807,10.8435,197923.0
2023-08-08 10:00:00,11.88,11.9,11.85,11.88,271852.0,10.8435,10.8618,10.8161,10.8435,271852.0
2023-08-08 10:05:00,11.89,11.93,11.86,11.93,138446.0,10.8526,10.8891,10.8253,10.8891,138446.0
2023-08-08 10:10:00,11.92,11.92,11.79,11.79,487206.0,10.88,10.88,10.7614,10.7614,487206.0
2023-08-08 10:15:00,11.79,11.79,11.76,11.78,247291.0,10.7614,10.7614,10.734,10.7522,247291.0
2023-08-08 10:20:00,11.78,11.79,11.75,11.78,190673.0,10.7522,10.7614,10.7249,10.7522,190673.0
2023-08-08 10:25:00,11.78,11.79,11.77,11.79,120363.0,10.7522,10.7614,10.7431,10.7614,120363.0
2023-08-08 10:30:00,11.78,11.79,11.73,11.75,268453.0,10.7522,10.7614,10.7066,10.7249,268453.0
2023-08-08 10:35:00,11.74,11.74,11.68,11.68,384901.0,10.7157,10.7157,10.661,10.661,384901.0
2023-08-08 10:40:00,11.68,11.72,11.67,11.71,166407.0,10.661,10.6975,10.6518,10.6883,166407.0
2023-08-08 10:45:00,11.71,11.75,11.71,11.73,291797.0,10.6883,10.7249,10.6883,10.7066,291797.0
2023-08-08 10:50:00,11.74,11.78,11.73,11.76,210162.0,10.7157,10.7522,10.7066,10.734,210162.0
2023-08-08 10:55:00,11.76,11.79,11.76,11.78,184764.0,10.734,10.7614,10.734,10.7522,184764.0
2023-08-08 11:00:00,11.78,11.78,11.75,11.75,83677.0,10.7522,10.7522,10.7249,10.7249,83677.0
2023-08-08 11:05:00,11.75,11.77,11.75,11.76,108634.0,10.7249,10.7431,10.7249,10.734,108634.0
2023-08-08 11:10:00,11.76,11.78,11.75,11.77,125744.0,10.734,10.7522,10.7249,10.7431,125744.0
2023-08-08 11:15:00,11.78,11.79,11.76,11.79,107209.0,10.7522,10.7614,10.734,10.7614,107209.0
2023-08-08 11:20:00,11.79,11.8,11.78,11.79,103519.0,10.7614,10.7705,10.7522,10.7614,103519.0
2023-08-08 11:25:00,11.79,11.8,11.77,11.79,152391.0,10.7614,10.7705,10.7431,10.7614,152391.0
2023-08-08 11:30:00,11.79,11.83,11.79,11.81,271958.0,10.7614,10.7979,10.7614,10.7796,271958.0
2023-08-08 11:35:00,11.82,11.82,11.8,11.81,76588.0,10.7887,10.7887,10.7705,10.7796,76588.0
2023-08-08 11:40:00,11.82,11.86,11.81,11.84,363655.0,10.7887,10.8253,10.7796,10.807,363655.0
2023-08-08 11:45:00,11.85,11.88,11.84,11.88,274512.0,10.8161,10.8435,10.807,10.8435,274512.0
2023-08-08 11:50:00,11.88,11.88,11.84,11.86,122760.0,10.8435,10.8435,10.807,10.8253,122760.0
2023-08-08 11:55:00,11.85,11.86,11.83,11.83,167533.0,10.8161,10.8253,10.7979,10.7979,167533.0
2023-08-08 12:00:00,11.83,11.85,11.82,11.84,89461.0,10.7979,10.8161,10.7887,10.807,89461.0
2023-08-08 12:05:00,11.84,11.86,11.83,11.86,159772.0,10.807,10.8253,10.7979,10.8253,159772.0
2023-08-08 12:10:00,11.86,11.87,11.85,11.86,130633.0,10.8253,10.8344,10.8161,10.8253,130633.0
2023-08-08 12:15:00,11.86,11.89,11.85,11.88,167293.0,10.8253,10.8526,10.8161,10.8435,167293.0
2023-08-08 12:20:00,11.88,11.89,11.85,11.86,153950.0,10.8435,10.8526,10.8161,10.8253,153950.0
2023-08-08 12:25:00,11.86,11.87,11.85,11.85,100495.0,10.8253,10.8344,10.8161,10.8161,100495.0
2023-08-08 12:30:00,11.86,11.87,11.85,11.87,81155.0,10.8253,10.8344,10.8161,10.8344,81155.0
2023-08-08 12:35:00,11.87,11.89,11.86,11.88,126039.0,10.8344,10.8526,10.8253,10.8435,126039.0
2023-08-08 12:40:00,11.89,11.9,11.87,11.88,139661.0,10.8526,10.8618,10.8344,10.8435,139661.0
2023-08-08 12:45:00,11.88,11.9,11.88,11.89,86338.0,10.8435,10.8618,10.8435,10.8526,86338.0
2023-08-08 12:50:00,11.89,11.92,11.89,11.91,94448.0,10.8526,10.88,10.8526,10.8709,94448.0
2023-08-08 12:55:00,11.92,11.92,11.89,11.91,70810.0,10.88,10.88,10.8526,10.8709,70810.0
2023-08-08 13:00:00,11.91,11.93,11.9,11.93,66461.0,10.8709,10.8891,10.8618,10.8891,66461.0
2023-08-08 13:05:00,11.93,11.95,11.91,11.94,78501.0,10.8891,10.9074,10.8709,10.8983,78501.0
2023-08-08 13:10:00,11.95,11.95,11.92,11.93,71215.0,10.9074,10.9074,10.88,10.8891,71215.0
2023-08-08 13:15:00,11.93,11.94,11.92,11.93,92825.0,10.8891,10.8983,10.88,10.8891,92825.0
2023-08-08 13:20:00,11.93,11.93,11.88,11.88,295503.0,10.8891,10.8891,10.8435,10.8435,295503.0
2023-08-08 13:25:00,11.89,11.9,11.88,11.9,111315.0,10.8526,10.8618,10.8435,10.8618,111315.0
2023-08-08 13:30:00,11.9,11.91,11.89,11.89,110003.0,10.8618,10.8709,10.8526,10.8526,110003.0
2023-08-08 13:35:00,11.89,11.9,11.88,11.9,160342.0,10.8526,10.8618,10.8435,10.8618,160342.0
2023-08-08 13:40:00,11.89,11.93,11.89,11.92,153799.0,10.8526,10.8891,10.8526,10.88,153799.0
2023-08-08 13:45:00,11.92,11.92,11.9,11.91,143883.0,10.88,10.88,10.8618,10.8709,143883.0
2023-08-08 13:50:00,11.91,11.93,11.9,11.93,69332.0,10.8709,10.8891,10.8618,10.8891,69332.0
2023-08-08 13:55:00,11.92,11.94,11.92,11.93,39876.0,10.88,10.8983,10.88,10.8891,39876.0
2023-08-08 14:00:00,11.94,11.94,11.92,11.93,78726.0,10.8983,10.8983,10.88,10.8891,78726.0
2023-08-08 14:05:00,11.93,11.94,11.92,11.94,44475.0,10.8891,10.8983,10.88,10.8983,44475.0
2023-08-08 14:10:00,11.94,11.97,11.93,11.96,219814.0,10.8983,10.9257,10.8891,10.9165,219814.0
2023-08-08 14:15:00,11.96,11.97,11.94,11.95,197186.0,10.9165,10.9257,10.8983,10.9074,197186.0
2023-08-08 14:20:00,11.95,11.97,11.94,11.96,97722.0,10.9074,10.9257,10.8983,10.9165,97722.0
2023-08-08 14:25:00,11.96,11.96,11.94,11.95,40480.0,10.9165,10.9165,10.8983,10.9074,40480.0
2023-08-08 14:30:00,11.94,11.96,11.94,11.95,86317.0,10.8983,10.9165,10.8983,10.9074,86317.0
2023-08-08 14:35:00,11.94,11.95,11.93,11.94,76478.0,10.8983,10.9074,10.8891,10.8983,76478.0
2023-08-08 14:40:00,11.94,11.95,11.93,11.95,93992.0,10.8983,10.9074,10.8891,10.9074,93992.0
2023-08-08 14:45:00,11.94,11.96,11.94,11.96,81638.0,10.8983,10.9165,10.8983,10.9165,81638.0
2023-08-08 14:50:00,11.96,11.97,11.95,11.95,121766.0,10.9165,10.9257,10.9074,10.9074,121766.0
2023-08-08 14:55:00,11.96,11.99,11.95,11.98,139685.0,10.9165,10.9439,10.9074,10.9348,139685.0
2023-08-08 15:00:00,11.98,11.98,11.97,11.98,33668.0,10.9348,10.9348,10.9257,10.9348,33668.0
2023-08-08 15:05:00,11.98,11.99,11.97,11.99,151624.0,10.9348,10.9439,10.9257,10.9439,151624.0
2023-08-08 15:10:00,11.98,11.99,11.97,11.99,130820.0,10.9348,10.9439,10.9257,10.9439,130820.0
2023-08-08 15:15:00,11.99,11.99,11.97,11.97,116189.0,10.9439,10.9439,10.9257,10.9257,116189.0
2023-08-08 15:20:00,11.98,11.99,11.97,11.99,267332.0,10.9348,10.9439,10.9257,10.9439,267332.0
2023-08-08 15:25:00,11.99,12.0,11.98,11.98,124056.0,10.9439,10.953,10.9348,10.9348,124056.0
2023-08-08 15:30:00,11.99,11.99,11.98,11.99,58895.0,10.9439,10.9439,10.9348,10.9439,58895.0
2023-08-08 15:35:00,11.99,11.99,11.96,11.98,255435.0,10.9439,10.9439,10.9165,10.9348,255435.0
2023-08-08 15:40:00,11.97,12.0,11.97,11.99,146315.0,10.9257,10.953,10.9257,10.9439,146315.0
2023-08-08 15:45:00,11.99,12.01,11.98,12.0,261411.0,10.9439,10.9622,10.9348,10.953,261411.0
2023-08-08 15:50:00,12.0,12.01,11.99,12.0,290072.0,10.953,10.9622,10.9439,10.953,290072.0
2023-08-08 15:55:00,11.99,12.01,11.99,11.99,519070.0,10.9439,10.9622,10.9439,10.9439,519070.0
2023-08-09 09:30:00,11.87,11.89,11.8,11.84,264586.0,10.8344,10.8526,10.7705,10.807,264586.0
2023-08-09 09:35:00,11.85,11.86,11.78,11.82,150777.0,10.8161,10.8253,10.7522,10.7887,150777.0
2023-08-09 09:40:00,11.81,11.88,11.81,11.86,124043.0,10.7796,10.8435,10.7796,10.8253,124043.0
2023-08-09 09:45:00,11.86,11.94,11.84,11.93,189400.0,10.8253,10.8983,10.807,10.8891,189400.0
2023-08-09 09:50:00,11.93,11.93,11.86,11.87,148113.0,10.8891,10.8891,10.8253,10.8344,148113.0
2023-08-09 09:55:00,11.87,11.89,11.86,11.88,157646.0,10.8344,10.8526,10.8253,10.8435,157646.0
2023-08-09 10:00:00,11.89,11.93,11.88,11.93,47211.0,10.8526,10.8891,10.8435,10.8891,47211.0
2023-08-09 10:05:00,11.92,11.95,11.9,11.94,136848.0,10.88,10.9074,10.8618,10.8983,136848.0
2023-08-09 10:10:00,11.94,11.96,11.91,11.94,96533.0,10.8983,10.9165,10.8709,10.8983,96533.0
2023-08-09 10:15:00,11.94,11.94,11.91,11.93,60989.0,10.8983,10.8983,10.8709,10.8891,60989.0
2023-08-09 10:20:00,11.93,11.96,11.92,11.95,62395.0,10.8891,10.9165,10.88,10.9074,62395.0
2023-08-09 10:25:00,11.95,11.99,11.94,11.97,105347.0,10.9074,10.9439,10.8983,10.9257,105347.0
2023-08-09 10:30:00,11.97,11.99,11.96,11.98,104465.0,10.9257,10.9439,10.9165,10.9348,104465.0
2023-08-09 10:35:00,11.98,12.02,11.98,12.0,66468.0,10.9348,10.9713,10.9348,10.953,66468.0
2023-08-09 10:40:00,12.0,12.02,11.99,12.0,91525.0,10.953,10.9713,10.9439,10.953,91525.0
2023-08-09 10:45:00,12.0,12.0,11.98,11.99,96164.0,10.953,10.953,10.9348,10.9439,96164.0
2023-08-09 10:50:00,11.99,11.99,11.96,11.98,73627.0,10.9439,10.9439,10.9165,10.9348,73627.0
2023-08-09 10:55:00,11.97,12.0,11.97,11.99,112296.0,10.9257,10.953,10.9257,10.9439,112296.0
2023-08-09 11:00:00,11.99,11.99,11.96,11.96,64153.0,10.9439,10.9439,10.9165,10.9165,64153.0
2023-08-09 11:05:00,11.96,11.98,11.95,11.98,150181.0,10.9165,10.9348,10.9074,10.9348,150181.0
2023-08-09 11:10:00,11.98,11.99,11.95,11.97,180907.0,10.9348,10.9439,10.9074,10.9257,180907.0
2023-08-09 11:15:00,11.96,11.97,11.91,11.94,147880.0,10.9165,10.9257,10.8709,10.8983,147880.0
2023-08-09 11:20:00,11.93,11.94,11.91,11.92,36433.0,10.8891,10.8983,10.8709,10.88,36433.0
2023-08-09 11:25:00,11.92,11.96,11.9,11.94,192118.0,10.88,10.9165,10.8618,10.8983,192118.0
2023-08-09 11:30:00,11.93,11.94,11.91,11.93,124933.0,10.8891,10.8983,10.8709,10.8891,124933.0
2023-08-09 11:35:00,11.93,11.94,11.91,11.93,58399.0,10.8891,10.8983,10.8709,10.8891,58399.0
2023-08-09 11:40:00,11.93,11.93,11.9,11.91,58780.0,10.8891,10.8891,10.8618,10.8709,58780.0
2023-08-09 11:45:00,11.91,11.92,11.89,11.9,132016.0,10.8709,10.88,10.8526,10.8618,132016.0
2023-08-09 11:50:00,11.89,11.91,11.86,11.87,116874.0,10.8526,10.8709,10.8253,10.8344,116874.0
2023-08-09 11:55:00,11.87,11.88,11.84,11.87,101277.0,10.8344,10.8435,10.807,10.8344,101277.0
2023-08-09 12:00:00,11.87,11.89,11.86,11.88,55544.0,10.8344,10.8526,10.8253,10.8435,55544.0
2023-08-09 12:05:00,11.88,11.92,11.88,11.91,104934.0,10.8435,10.88,10.8435,10.8709,104934.0
2023-08-09 12:10:00,11.91,11.92,11.88,11.91,211583.0,10.8709,10.88,10.8435,10.8709,211583.0
2023-08-09 12:15:00,11.91,11.91,11.88,11.89,218205.0,10.8709,10.8709,10.8435,10.8526,218205.0
2023-08-09 12:20:00,11.89,11.91,11.87,11.9,146815.0,10.8526,10.8709,10.8344,10.8618,146815.0
2023-08-09 12:25:00,11.9,11.92,11.89,11.9,195331.0,10.8618,10.88,10.8526,10.8618,195331.0
2023-08-09 12:30:00,11.9,11.93,11.89,11.93,70455.0,10.8618,10.8891,10.8526,10.8891,70455.0
2023-08-09 12:35:00,11.92,11.93,11.9,11.91,154155.0,10.88,10.8891,10.8618,10.8709,154155.0
2023-08-09 12:40:00,11.91,11.91,11.89,11.89,96473.0,10.8709,10.8709,10.8526,10.8526,96473.0
2023-08-09 12:45:00,11.89,11.92,11.89,11.91,109936.0,10.8526,10.88,10.8526,10.8709,109936.0
2023-08-09 12:50:00,11.91,11.92,11.9,11.92,45336.0,10.8709,10.88,10.8618,10.88,45336.0
2023-08-09 12:55:00,11.92,11.93,11.91,11.92,49688.0,10.88,10.8891,10.8709,10.88,49688.0
2023-08-09 13:00:00,11.92,11.95,11.9,11.94,379073.0,10.88,10.9074,10.8618,10.8983,379073.0
2023-08-09 13:05:00,11.94,11.96,11.93,11.95,91576.0,10.8983,10.9165,10.8891,10.9074,91576.0
2023-08-09 13:10:00,11.95,11.95,11.94,11.95,22540.0,10.9074,10.9074,10.8983,10.9074,22540.0
2023-08-09 13:15:00,11.94,11.94,11.93,11.94,44216.0,10.8983,10.8983,10.8891,10.8983,44216.0
2023-08-09 13:20:00,11.94,11.96,11.93,11.94,79610.0,10.8983,10.9165,10.8891,10.8983,79610.0
2023-08-09 13:25:00,11.95,11.95,11.94,11.95,28513.0,10.9074,10.9074,10.8983,10.9074,28513.0
2023-08-09 13:30:00,11.95,11.97,11.94,11.96,62025.0,10.9074,10.9257,10.8983,10.9165,62025.0
2023-08-09 13:35:00,11.96,11.97,11.95,11.96,58558.0,10.9165,10.9257,10.9074,10.9165,58558.0
2023-08-09 13:40:00,11.96,11.97,11.95,11.96,49429.0,10.9165,10.9257,10.9074,10.9165,49429.0
2023-08-09 13:45:00,11.96,11.97,11.95,11.95,79774.0,10.9165,10.9257,10.9074,10.9074,79774.0
2023-08-09 13:50:00,11.96,11.97,11.95,11.95,49521.0,10.9165,10.9257,10.9074,10.9074,49521.0
2023-08-09 13:55:00,11.96,11.97,11.95,11.96,71155.0,10.9165,10.9257,10.9074,10.9165,71155.0
2023-08-09 14:00:00,11.96,11.98,11.95,11.97,114785.0,10.9165,10.9348,10.9074,10.9257,114785.0
2023-08-09 14:05:00,11.98,11.99,11.97,11.99,37872.0,10.9348,10.9439,10.9257,10.9439,37872.0
2023-08-09 14:10:00,11.98,12.0,11.98,12.0,43756.0,10.9348,10.953,10.9348,10.953,43756.0
2023-08-09 14:15:00,12.0,12.01,11.99,12.01,120553.0,10.953,10.9622,10.9439,10.9622,120553.0
2023-08-09 14:20:00,12.01,12.01,11.99,12.01,82117.0,10.9622,10.9622,10.9439,10.9622,82117.0
2023-08-09 14:25:00,12.01,12.01,11.97,11.98,184500.0,10.9622,10.9622,10.9257,10.9348,184500.0
2023-08-09 14:30:00,11.98,12.01,11.97,12.0,98395.0,10.9348,10.9622,10.9257,10.953,98395.0
2023-08-09 14:35:00,12.0,12.0,11.98,11.99,61977.0,10.953,10.953,10.9348,10.9439,61977.0
2023-08-09 14:40:00,11.99,12.0,11.98,11.99,57270.0,10.9439,10.953,10.9348,10.9439,57270.0
2023-08-09 14:45:00,11.99,12.0,11.98,11.99,129865.0,10.9439,10.953,10.9348,10.9439,129865.0
2023-08-09 14:50:00,11.99,12.0,11.98,12.0,61080.0,10.9439,10.953,10.9348,10.953,61080.0
2023-08-09 14:55:00,12.0,12.01,11.99,12.01,47458.0,10.953,10.9622,10.9439,10.9622,47458.0
2023-08-09 15:00:00,12.01,12.01,11.99,12.0,64077.0,10.9622,10.9622,10.9439,10.953,64077.0
2023-08-09 15:05:00,12.0,12.01,11.98,11.99,75324.0,10.953,10.9622,10.9348,10.9439,75324.0
2023-08-09 15:10:00,11.99,12.0,11.98,11.99,65168.0,10.9439,10.953,10.9348,10.9439,65168.0
2023-08-09 15:15:00,11.99,11.99,11.98,11.99,33186.0,10.9439,10.9439,10.9348,10.9439,33186.0
2023-08-09 15:20:00,11.99,12.0,11.98,12.0,78606.0,10.9439,10.953,10.9348,10.953,78606.0
2023-08-09 15:25:00,12.0,12.0,11.98,11.98,57284.0,10.953,10.953,10.9348,10.9348,57284.0
2023-08-09 15:30:00,11.99,11.99,11.97,11.97,83597.0,10.9439,10.9439,10.9257,10.9257,83597.0
2023-08-09 15:35:00,11.98,11.98,11.94,11.95,464171.0,10.9348,10.9348,10.8983,10.9074,464171.0
2023-08-09 15:40:00,11.95,11.96,11.94,11.95,221177.0,10.9074,10.9165,10.8983,10.9074,221177.0
2023-08-09 15:45:00,11.95,11.95,11.9,11.91,216256.0,10.9074,10.9074,10.8618,10.8709,216256.0
2023-08-09 15:50:00,11.9,11.92,11.89,11.92,398342.0,10.8618,10.88,10.8526,10.88,398342.0
2023-08-09 15:55:00,11.92,11.92,11.9,11.91,517355.0,10.88,10.88,10.8618,10.8709,517355.0
2023-08-10 09:30:00,11.92,12.0,11.92,11.97,162404.0,10.88,10.953,10.88,10.9257,162404.0
2023-08-10 09:35:00,11.98,12.0,11.95,11.95,57750.0,10.9348,10.953,10.9074,10.9074,57750.0
2023-08-10 09:40:00,11.96,11.96,11.9,11.95,51028.0,10.9165,10.9165,10.8618,10.9074,51028.0
2023-08-10 09:45:00,11.95,11.97,11.94,11.95,68686.0,10.9074,10.9257,10.8983,10.9074,68686.0
2023-08-10 09:50:00,11.96,11.97,11.94,11.95,107501.0,10.9165,10.9257,10.8983,10.9074,107501.0
2023-08-10 09:55:00,11.95,11.99,11.93,11.98,282042.0,10.9074,10.9439,10.8891,10.9348,282042.0
2023-08-10 10:00:00,11.98,12.01,11.98,12.01,123137.0,10.9348,10.9622,10.9348,10.9622,123137.0
2023-08-10 10:05:00,12.01,12.04,11.99,12.02,129808.0,10.9622,10.9895,10.9439,10.9713,129808.0
2023-08-10 10:10:00,12.02,12.02,11.98,12.0,118872.0,10.9713,10.9713,10.9348,10.953,118872.0
2023-08-10 10:15:00,12.0,12.02,11.97,11.99,64347.0,10.953,10.9713,10.9257,10.9439,64347.0
2023-08-10 10:20:00,11.99,11.99,11.96,11.98,82813.0,10.9439,10.9439,10.9165,10.9348,82813.0
2023-08-10 10:25:00,11.99,11.99,11.98,11.99,62222.0,10.9439,10.9439,10.9348,10.9439,62222.0
2023-08-10 10:30:00,11.99,12.0,11.96,11.97,224213.0,10.9439,10.953,10.9165,10.9257,224213.0
2023-08-10 10:35:00,11.96,11.97,11.93,11.94,371982.0,10.9165,10.9257,10.8891,10.8983,371982.0
2023-08-10 10:40:00,11.93,11.95,11.89,11.89,227925.0,10.8891,10.9074,10.8526,10.8526,227925.0
2023-08-10 10:45:00,11.89,11.93,11.88,11.92,161712.0,10.8526,10.8891,10.8435,10.88,161712.0
2023-08-10 10:50:00,11.91,11.96,11.91,11.96,164636.0,10.8709,10.9165,10.8709,10.9165,164636.0
2023-08-10 10:55:00,11.95,11.97,11.94,11.95,150965.0,10.9074,10.9257,10.8983,10.9074,150965.0
2023-08-10 11:00:00,11.96,11.96,11.92,11.92,76040.0,10.9165,10.9165,10.88,10.88,76040.0
2023-08-10 11:05:00,11.92,11.99,11.91,11.97,151853.0,10.88,10.9439,10.8709,10.9257,151853.0
2023-08-10 11:10:00,11.96,12.0,11.96,12.0,103855.0,10.9165,10.953,10.9165,10.953,103855.0
2023-08-10 11:15:00,11.99,12.0,11.97,11.99,114976.0,10.9439,10.953,10.9257,10.9439,114976.0
2023-08-10 11:20:00,11.99,11.99,11.96,11.98,77671.0,10.9439,10.9439,10.9165,10.9348,77671.0
2023-08-10 11:25:00,11.98,12.0,11.97,11.98,108421.0,10.9348,10.953,10.9257,10.9348,108421.0
2023-08-10 11:30:00,11.98,11.98,11.96,11.98,158766.0,10.9348,10.9348,10.9165,10.9348,158766.0
2023-08-10 11:35:00,11.98,11.99,11.96,11.98,78986.0,10.9348,10.9439,10.9165,10.9348,78986.0
2023-08-10 11:40:00,11.98,11.99,11.96,11.96,78021.0,10.9348,10.9439,10.9165,10.9165,78021.0
2023-08-10 11:45:00,11.96,11.97,11.94,11.96,53103.0,10.9165,10.9257,10.8983,10.9165,53103.0
2023-08-10 11:50:00,11.96,11.97,11.94,11.96,43859.0,10.9165,10.9257,10.8983,10.9165,43859.0
2023-08-10 11:55:00,11.96,12.01,11.95,12.01,107392.0,10.9165,10.9622,10.9074,10.9622,107392.0
2023-08-10 12:00:00,12.01,12.01,11.98,12.0,62173.0,10.9622,10.9622,10.9348,10.953,62173.0
2023-08-10 12:05:00,12.0,12.0,11.96,11.97,205482.0,10.953,10.953,10.9165,10.9257,205482.0
2023-08-10 12:10:00,11.97,11.97,11.94,11.95,206444.0,10.9257,10.9257,10.8983,10.9074,206444.0
2023-08-10 12:15:00,11.94,11.96,11.93,11.95,157899.0,10.8983,10.9165,10.8891,10.9074,157899.0
2023-08-10 12:20:00,11.96,11.96,11.92,11.93,155384.0,10.9165,10.9165,10.88,10.8891,155384.0
2023-08-10 12:25:00,11.93,11.93,11.91,11.93,63176.0,10.8891,10.8891,10.8709,10.8891,63176.0
2023-08-10 12:30:00,11.93,11.94,11.91,11.93,173671.0,10.8891,10.8983,10.8709,10.8891,173671.0
2023-08-10 12:35:00,11.93,11.94,11.91,11.94,74889.0,10.8891,10.8983,10.8709,10.8983,74889.0
2023-08-10 12:40:00,11.94,11.95,11.93,11.95,60954.0,10.8983,10.9074,10.8891,10.9074,60954.0
2023-08-10 12:45:00,11.95,11.96,11.93,11.95,110915.0,10.9074,10.9165,10.8891,10.9074,110915.0
2023-08-10 12:50:00,11.95,11.96,11.91,11.92,116054.0,10.9074,10.9165,10.8709,10.88,116054.0
2023-08-10 12:55:00,11.92,11.92,11.89,11.91,106948.0,10.88,10.88,10.8526,10.8709,106948.0
2023-08-10 13:00:00,11.9,11.93,11.9,11.92,87928.0,10.8618,10.8891,10.8618,10.88,87928.0
2023-08-10 13:05:00,11.93,11.93,11.91,11.92,41245.0,10.8891,10.8891,10.8709,10.88,41245.0
2023-08-10 13:10:00,11.92,11.92,11.9,11.91,78088.0,10.88,10.88,10.8618,10.8709,78088.0
2023-08-10 13:15:00,11.92,11.92,11.89,11.9,49724.0,10.88,10.88,10.8526,10.8618,49724.0
2023-08-10 13:20:00,11.91,11.91,11.88,11.9,54605.0,10.8709,10.8709,10.8435,10.8618,54605.0
2023-08-10 13:25:00,11.9,11.91,11.89,11.9,44835.0,10.8618,10.8709,10.8526,10.8618,44835.0
2023-08-10 13:30:00,11.91,11.91,11.88,11.9,55383.0,10.8709,10.8709,10.8435,10.8618,55383.0
2023-08-10 13:35:00,11.91,11.91,11.89,11.9,58141.0,10.8709,10.8709,10.8526,10.8618,58141.0
2023-08-10 13:40:00,11.9,11.9,11.88,11.89,60857.0,10.8618,10.8618,10.8435,10.8526,60857.0
2023-08-10 13:45:00,11.9,11.93,11.89,11.92,52040.0,10.8618,10.8891,10.8526,10.88,52040.0
2023-08-10 13:50:00,11.92,11.93,11.91,11.92,147620.0,10.88,10.8891,10.8709,10.88,147620.0
2023-08-10 13:55:00,11.92,11.92,11.89,11.9,74219.0,10.88,10.88,10.8526,10.8618,74219.0
2023-08-10 14:00:00,11.9,11.91,11.89,11.9,60445.0,10.8618,10.8709,10.8526,10.8618,60445.0
2023-08-10 14:05:00,11.9,11.95,11.89,11.93,67669.0,10.8618,10.9074,10.8526,10.8891,67669.0
2023-08-10 14:10:00,11.94,11.96,11.93,11.96,83985.0,10.8983,10.9165,10.8891,10.9165,83985.0
2023-08-10 14:15:00,11.96,11.97,11.94,11.94,82027.0,10.9165,10.9257,10.8983,10.8983,82027.0
2023-08-10 14:20:00,11.94,11.96,11.94,11.95,48013.0,10.8983,10.9165,10.8983,10.9074,48013.0
2023-08-10 14:25:00,11.96,11.96,11.94,11.95,39281.0,10.9165,10.9165,10.8983,10.9074,39281.0
2023-08-10 14:30:00,11.95,11.95,11.92,11.92,72998.0,10.9074,10.9074,10.88,10.88,72998.0
2023-08-10 14:35:00,11.93,11.95,11.92,11.94,135737.0,10.8891,10.9074,10.88,10.8983,135737.0
2023-08-10 14:40:00,11.95,11.96,11.92,11.96,64654.0,10.9074,10.9165,10.88,10.9165,64654.0
2023-08-10 14:45:00,11.96,11.98,11.95,11.96,68027.0,10.9165,10.9348,10.9074,10.9165,68027.0
2023-08-10 14:50:00,11.96,11.97,11.96,11.96,44784.0,10.9165,10.9257,10.9165,10.9165,44784.0
2023-08-10 14:55:00,11.97,11.99,11.96,11.99,93772.0,10.9257,10.9439,10.9165,10.9439,93772.0
2023-08-10 15:00:00,11.98,11.99,11.95,11.96,114514.0,10.9348,10.9439,10.9074,10.9165,114514.0
2023-08-10 15:05:00,11.97,11.97,11.96,11.96,37343.0,10.9257,10.9257,10.9165,10.9165,37343.0
2023-08-10 15:10:00,11.97,11.98,11.96,11.96,38198.0,10.9257,10.9348,10.9165,10.9165,38198.0
2023-08-10 15:15:00,11.96,11.98,11.96,11.97,36945.0,10.9165,10.9348,10.9165,10.9257,36945.0
2023-08-10 15:20:00,11.97,11.98,11.96,11.96,127115.0,10.9257,10.9348,10.9165,10.9165,127115.0
2023-08-10 15:25:00,11.96,11.97,11.93,11.94,56339.0,10.9165,10.9257,10.8891,10.8983,56339.0
2023-08-10 15:30:00,11.94,11.95,11.93,11.93,92613.0,10.8983,10.9074,10.8891,10.8891,92613.0
2023-08-10 15:35:00,11.93,11.94,11.92,11.92,101360.0,10.8891,10.8983,10.88,10.88,101360.0
2023-08-10 15:40:00,11.93,11.95,11.92,11.94,133103.0,10.8891,10.9074,10.88,10.8983,133103.0
2023-08-10 15:45:00,11.93,11.96,11.92,11.96,173998.0,10.8891,10.9165,10.88,10.9165,173998.0
2023-08-10 15:50:00,11.95,11.97,11.94,11.96,424641.0,10.9074,10.9257,10.8983,10.9165,424641.0
2023-08-10 15:55:00,11.96,11.97,11.95,11.95,376459.0,10.9165,10.9257,10.9074,10.9074,376459.0
2023-08-11 09:30:00,11.9,11.96,11.88,11.93,202976.0,10.8618,10.9165,10.8435,10.8891,202976.0
2023-08-11 09:35:00,11.91,11.98,11.91,11.97,52549.0,10.8709,10.9348,10.8709,10.9257,52549.0
2023-08-11 09:40:00,11.97,11.98,11.94,11.95,108917.0,10.9257,10.9348,10.8983,10.9074,108917.0
2023-08-11 09:45:00,11.96,11.98,11.93,11.96,73722.0,10.9165,10.9348,10.8891,10.9165,73722.0
2023-08-11 09:50:00,11.96,11.99,11.94,11.96,194905.0,10.9165,10.9439,10.8983,10.9165,194905.0
2023-08-11 09:55:00,11.96,11.96,11.91,11.92,80244.0,10.9165,10.9165,10.8709,10.88,80244.0
2023-08-11 10:00:00,11.93,11.98,11.92,11.96,125431.0,10.8891,10.9348,10.88,10.9165,125431.0
2023-08-11 10:05:00,11.96,11.99,11.95,11.96,204725.0,10.9165,10.9439,10.9074,10.9165,204725.0
2023-08-11 10:10:00,11.96,11.98,11.92,11.96,110618.0,10.9165,10.9348,10.88,10.9165,110618.0
2023-08-11 10:15:00,11.96,11.99,11.94,11.97,80645.0,10.9165,10.9439,10.8983,10.9257,80645.0
2023-08-11 10:20:00,11.97,12.01,11.96,12.0,58738.0,10.9257,10.9622,10.9165,10.953,58738.0
2023-08-11 10:25:00,12.01,12.03,11.99,12.02,112647.0,10.9622,10.9804,10.9439,10.9713,112647.0
2023-08-11 10:30:00,12.02,12.03,11.99,12.02,110995.0,10.9713,10.9804,10.9439,10.9713,110995.0
2023-08-11 10:35:00,12.02,12.05,12.0,12.04,319562.0,10.9713,10.9987,10.953,10.9895,319562.0
2023-08-11 10:40:00,12.04,12.05,11.99,12.01,144172.0,10.9895,10.9987,10.9439,10.9622,144172.0
2023-08-11 10:45:00,12.02,12.03,12.0,12.02,91953.0,10.9713,10.9804,10.953,10.9713,91953.0
2023-08-11 10:50:00,12.02,12.02,11.99,12.01,117492.0,10.9713,10.9713,10.9439,10.9622,117492.0
2023-08-11 10:55:00,12.01,12.02,11.99,12.0,113755.0,10.9622,10.9713,10.9439,10.953,113755.0
2023-08-11 11:00:00,12.0,12.01,11.99,12.0,58538.0,10.953,10.9622,10.9439,10.953,58538.0
2023-08-11 11:05:00,12.01,12.01,11.98,11.99,36298.0,10.9622,10.9622,10.9348,10.9439,36298.0
2023-08-11 11:10:00,11.98,12.0,11.97,11.99,106176.0,10.9348,10.953,10.9257,10.9439,106176.0
2023-08-11 11:15:00,11.99,11.99,11.97,11.99,85398.0,10.9439,10.9439,10.9257,10.9439,85398.0
2023-08-11 11:20:00,11.99,12.0,11.98,11.99,68813.0,10.9439,10.953,10.9348,10.9439,68813.0
2023-08-11 11:25:00,11.99,12.01,11.98,12.01,64093.0,10.9439,10.9622,10.9348,10.9622,64093.0
2023-08-11 11:30:00,12.01,12.01,11.98,11.99,81329.0,10.9622,10.9622,10.9348,10.9439,81329.0
2023-08-11 11:35:00,11.99,12.02,11.97,11.98,91340.0,10.9439,10.9713,10.9257,10.9348,91340.0
2023-08-11 11:40:00,11.98,12.01,11.97,12.01,153819.0,10.9348,10.9622,10.9257,10.9622,153819.0
2023-08-11 11:45:00,12.01,12.02,11.99,12.0,82627.0,10.9622,10.9713,10.9439,10.953,82627.0
2023-08-11 11:50:00,12.0,12.01,11.98,12.0,97413.0,10.953,10.9622,10.9348,10.953,97413.0
2023-08-11 11:55:00,12.0,12.02,11.99,12.02,81458.0,10.953,10.9713,10.9439,10.9713,81458.0
2023-08-11 12:00:00,12.03,12.03,12.01,12.02,60503.0,10.9804,10.9804,10.9622,10.9713,60503.0
2023-08-11 12:05:00,12.02,12.04,12.01,12.02,64976.0,10.9713,10.9895,10.9622,10.9713,64976.0
2023-08-11 12:10:00,12.02,12.04,12.01,12.04,147136.0,10.9713,10.9895,10.9622,10.9895,147136.0
2023-08-11 12:15:00,12.04,12.05,12.03,12.04,100063.0,10.9895,10.9987,10.9804,10.9895,100063.0
2023-08-11 12:20:00,12.04,12.04,12.01,12.01,47966.0,10.9895,10.9895,10.9622,10.9622,47966.0
2023-08-11 12:25:00,12.02,12.02,12.0,12.02,84854.0,10.9713,10.9713,10.953,10.9713,84854.0
2023-08-11 12:30:00,12.02,12.04,12.01,12.03,151951.0,10.9713,10.9895,10.9622,10.9804,151951.0
2023-08-11 12:35:00,12.03,12.04,12.01,12.02,33726.0,10.9804,10.9895,10.9622,10.9713,33726.0
2023-08-11 12:40:00,12.02,12.03,12.01,12.02,130430.0,10.9713,10.9804,10.9622,10.9713,130430.0
2023-08-11 12:45:00,12.01,12.02,12.0,12.0,31504.0,10.9622,10.9713,10.953,10.953,31504.0
2023-08-11 12:50:00,12.0,12.02,12.0,12.01,61889.0,10.953,10.9713,10.953,10.9622,61889.0
2023-08-11 12:55:00,12.01,12.02,11.99,12.01,121218.0,10.9622,10.9713,10.9439,10.9622,121218.0
2023-08-11 13:00:00,12.0,12.02,12.0,12.01,119976.0,10.953,10.9713,10.953,10.9622,119976.0
2023-08-11 13:05:00,12.01,12.01,11.99,12.0,15608.0,10.9622,10.9622,10.9439,10.953,15608.0
2023-08-11 13:10:00,12.0,12.01,11.98,11.99,78338.0,10.953,10.9622,10.9348,10.9439,78338.0
2023-08-11 13:15:00,11.99,12.0,11.99,12.0,21129.0,10.9439,10.953,10.9439,10.953,21129.0
2023-08-11 13:20:00,12.0,12.01,11.99,12.0,57264.0,10.953,10.9622,10.9439,10.953,57264.0
2023-08-11 13:25:00,12.0,12.01,11.99,12.01,39657.0,10.953,10.9622,10.9439,10.9622,39657.0
2023-08-11 13:30:00,12.01,12.02,12.0,12.02,73241.0,10.9622,10.9713,10.953,10.9713,73241.0
2023-08-11 13:35:00,12.02,12.02,11.99,11.99,60872.0,10.9713,10.9713,10.9439,10.9439,60872.0
2023-08-11 13:40:00,12.0,12.01,11.98,11.99,59081.0,10.953,10.9622,10.9348,10.9439,59081.0
2023-08-11 13:45:00,11.99,12.0,11.97,11.98,70939.0,10.9439,10.953,10.9257,10.9348,70939.0
2023-08-11 13:50:00,11.98,11.99,11.97,11.98,39923.0,10.9348,10.9439,10.9257,10.9348,39923.0
2023-08-11 13:55:00,11.98,11.99,11.97,11.99,50489.0,10.9348,10.9439,10.9257,10.9439,50489.0
2023-08-11 14:00:00,11.99,11.99,11.97,11.98,61334.0,10.9439,10.9439,10.9257,10.9348,61334.0
2023-08-11 14:05:00,11.99,12.0,11.98,12.0,38561.0,10.9439,10.953,10.9348,10.953,38561.0
2023-08-11 14:10:00,11.99,12.0,11.97,11.99,71414.0,10.9439,10.953,10.9257,10.9439,71414.0
2023-08-11 14:15:00,11.99,12.0,11.98,12.0,36770.0,10.9439,10.953,10.9348,10.953,36770.0
2023-08-11 14:20:00,12.0,12.0,11.98,11.99,37029.0,10.953,10.953,10.9348,10.9439,37029.0
2023-08-11 14:25:00,11.99,12.0,11.98,11.99,49961.0,10.9439,10.953,10.9348,10.9439,49961.0
2023-08-11 14:30:00,11.99,12.0,11.98,11.98,72702.0,10.9439,10.953,10.9348,10.9348,72702.0
2023-08-11 14:35:00,11.99,11.99,11.97,11.99,44235.0,10.9439,10.9439,10.9257,10.9439,44235.0
2023-08-11 14:40:00,11.99,11.99,11.97,11.99,49169.0,10.9439,10.9439,10.9257,10.9439,49169.0
2023-08-11 14:45:00,11.98,11.99,11.98,11.99,47366.0,10.9348,10.9439,10.9348,10.9439,47366.0
2023-08-11 14:50:00,11.99,11.99,11.98,11.98,26011.0,10.9439,10.9439,10.9348,10.9348,26011.0
2023-08-11 14:55:00,11.99,11.99,11.98,11.99,31541.0,10.9439,10.9439,10.9348,10.9439,31541.0
2023-08-11 15:00:00,11.99,11.99,11.97,11.97,50314.0,10.9439,10.9439,10.9257,10.9257,50314.0
2023-08-11 15:05:00,11.98,11.99,11.96,11.98,121879.0,10.9348,10.9439,10.9165,10.9348,121879.0
2023-08-11 15:10:00,11.97,11.98,11.96,11.97,91235.0,10.9257,10.9348,10.9165,10.9257,91235.0
2023-08-11 15:15:00,11.97,11.99,11.96,11.98,147331.0,10.9257,10.9439,10.9165,10.9348,147331.0
2023-08-11 15:20:00,11.98,11.99,11.97,11.99,72035.0,10.9348,10.9439,10.9257,10.9439,72035.0
2023-08-11 15:25:00,11.99,12.0,11.98,11.99,75650.0,10.9439,10.953,10.9348,10.9439,75650.0
2023-08-11 15:30:00,11.99,12.0,11.98,12.0,72368.0,10.9439,10.953,10.9348,10.953,72368.0
2023-08-11 15:35:00,12.0,12.01,11.99,12.01,140044.0,10.953,10.9622,10.9439,10.9622,140044.0
2023-08-11 15:40:00,12.01,12.01,11.99,12.0,147503.0,10.9622,10.9622,10.9439,10.953,147503.0
2023-08-11 15:45:00,12.0,12.0,11.98,12.0,145039.0,10.953,10.953,10.9348,10.953,145039.0
2023-08-11 15:50:00,11.99,12.0,11.99,12.0,229871.0,10.9439,10.953,10.9439,10.953,229871.0
2023-08-11 15:55:00,11.99,12.0,11.98,11.99,489046.0,10.9439,10.953,10.9348,10.9439,489046.0
2023-08-14 09:30:00,11.91,11.91,11.77,11.82,347739.0,10.8709,10.8709,10.7431,10.7887,347739.0
2023-08-14 09:35:00,11.82,11.83,11.76,11.81,103174.0,10.7887,10.7979,10.734,10.7796,103174.0
2023-08-14 09:40:00,11.81,11.81,11.75,11.76,111986.0,10.7796,10.7796,10.7249,10.734,111986.0
2023-08-14 09:45:00,11.76,11.76,11.69,11.71,183717.0,10.734,10.734,10.6701,10.6883,183717.0
2023-08-14 09:50:00,11.72,11.73,11.71,11.72,97740.0,10.6975,10.7066,10.6883,10.6975,97740.0
2023-08-14 09:55:00,11.71,11.72,11.69,11.69,101715.0,10.6883,10.6975,10.6701,10.6701,101715.0
2023-08-14 10:00:00,11.7,11.72,11.69,11.71,100589.0,10.6792,10.6975,10.6701,10.6883,100589.0
2023-08-14 10:05:00,11.71,11.74,11.71,11.74,107551.0,10.6883,10.7157,10.6883,10.7157,107551.0
2023-08-14 10:10:00,11.74,11.76,11.73,11.74,111274.0,10.7157,10.734,10.7066,10.7157,111274.0
2023-08-14 10:15:00,11.74,11.75,11.72,11.73,104539.0,10.7157,10.7249,10.6975,10.7066,104539.0
2023-08-14 10:20:00,11.73,11.75,11.72,11.73,103237.0,10.7066,10.7249,10.6975,10.7066,103237.0
2023-08-14 10:25:00,11.74,11.75,11.71,11.71,68098.0,10.7157,10.7249,10.6883,10.6883,68098.0
2023-08-14 10:30:00,11.71,11.72,11.7,11.72,121037.0,10.6883,10.6975,10.6792,10.6975,121037.0
2023-08-14 10:35:00,11.73,11.74,11.69,11.73,115352.0,10.7066,10.7157,10.6701,10.7066,115352.0
2023-08-14 10:40:00,11.73,11.76,11.72,11.75,101145.0,10.7066,10.734,10.6975,10.7249,101145.0
2023-08-14 10:45:00,11.76,11.77,11.74,11.75,105033.0,10.734,10.7431,10.7157,10.7249,105033.0
2023-08-14 10:50:00,11.75,11.76,11.73,11.76,111641.0,10.7249,10.734,10.7066,10.734,111641.0
2023-08-14 10:55:00,11.75,11.76,11.73,11.75,102167.0,10.7249,10.734,10.7066,10.7249,102167.0
2023-08-14 11:00:00,11.74,11.75,11.72,11.73,74206.0,10.7157,10.7249,10.6975,10.7066,74206.0
2023-08-14 11:05:00,11.73,11.73,11.7,11.73,129164.0,10.7066,10.7066,10.6792,10.7066,129164.0
2023-08-14 11:10:00,11.73,11.73,11.7,11.71,74279.0,10.7066,10.7066,10.6792,10.6883,74279.0
2023-08-14 11:15:00,11.71,11.73,11.71,11.73,80078.0,10.6883,10.7066,10.6883,10.7066,80078.0
2023-08-14 11:20:00,11.73,11.75,11.72,11.73,68204.0,10.7066,10.7249,10.6975,10.7066,68204.0
2023-08-14 11:25:00,11.74,11.74,11.71,11.71,82074.0,10.7157,10.7157,10.6883,10.6883,82074.0
2023-08-14 11:30:00,11.71,11.73,11.71,11.71,36211.0,10.6883,10.7066,10.6883,10.6883,36211.0
2023-08-14 11:35:00,11.72,11.75,11.71,11.75,64299.0,10.6975,10.7249,10.6883,10.7249,64299.0
2023-08-14 11:40:00,11.75,11.76,11.74,11.75,52747.0,10.7249,10.734,10.7157,10.7249,52747.0
2023-08-14 11:45:00,11.75,11.77,11.74,11.77,50369.0,10.7249,10.7431,10.7157,10.7431,50369.0
2023-08-14 11:50:00,11.77,11.78,11.76,11.78,133006.0,10.7431,10.7522,10.734,10.7522,133006.0
2023-08-14 11:55:00,11.78,11.79,11.75,11.75,53598.0,10.7522,10.7614,10.7249,10.7249,53598.0
2023-08-14 12:00:00,11.76,11.78,11.75,11.78,90487.0,10.734,10.7522,10.7249,10.7522,90487.0
2023-08-14 12:05:00,11.77,11.77,11.75,11.76,42668.0,10.7431,10.7431,10.7249,10.734,42668.0
2023-08-14 12:10:00,11.76,11.78,11.75,11.76,53602.0,10.734,10.7522,10.7249,10.734,53602.0
2023-08-14 12:15:00,11.76,11.77,11.74,11.76,53741.0,10.734,10.7431,10.7157,10.734,53741.0
2023-08-14 12:20:00,11.77,11.77,11.76,11.77,56427.0,10.7431,10.7431,10.734,10.7431,56427.0
2023-08-14 12:25:00,11.77,11.78,11.75,11.78,58473.0,10.7431,10.7522,10.7249,10.7522,58473.0
2023-08-14 12:30:00,11.78,11.8,11.77,11.78,115838.0,10.7522,10.7705,10.7431,10.7522,115838.0
2023-08-14 12:35:00,11.78,11.78,11.77,11.77,14175.0,10.7522,10.7522,10.7431,10.7431,14175.0
2023-08-14 12:40:00,11.77,11.78,11.76,11.77,44455.0,10.7431,10.7522,10.734,10.7431,44455.0
2023-08-14 12:45:00,11.78,11.78,11.77,11.78,21474.0,10.7522,10.7522,10.7431,10.7522,21474.0
2023-08-14 12:50:00,11.78,11.78,11.76,11.78,71956.0,10.7522,10.7522,10.734,10.7522,71956.0
2023-08-14 12:55:00,11.77,11.78,11.75,11.76,84287.0,10.7431,10.7522,10.7249,10.734,84287.0
2023-08-14 13:00:00,11.76,11.77,11.74,11.76,83534.0,10.734,10.7431,10.7157,10.734,83534.0
2023-08-14 13:05:00,11.77,11.77,11.75,11.76,21692.0,10.7431,10.7431,10.7249,10.734,21692.0
2023-08-14 13:10:00,11.76,11.76,11.75,11.76,40474.0,10.734,10.734,10.7249,10.734,40474.0
2023-08-14 13:15:00,11.75,11.76,11.75,11.76,7152.0,10.7249,10.734,10.7249,10.734,7152.0
2023-08-14 13:20:00,11.76,11.76,11.74,11.74,36268.0,10.734,10.734,10.7157,10.7157,36268.0
2023-08-14 13:25:00,11.74,11.76,11.74,11.75,32645.0,10.7157,10.734,10.7157,10.7249,32645.0
2023-08-14 13:30:00,11.75,11.76,11.75,11.76,22070.0,10.7249,10.734,10.7249,10.734,22070.0
2023-08-14 13:35:00,11.76,11.77,11.75,11.76,33450.0,10.734,10.7431,10.7249,10.734,33450.0
2023-08-14 13:40:00,11.76,11.76,11.74,11.74,52562.0,10.734,10.734,10.7157,10.7157,52562.0
2023-08-14 13:45:00,11.74,11.75,11.74,11.75,9373.0,10.7157,10.7249,10.7157,10.7249,9373.0
2023-08-14 13:50:00,11.75,11.75,11.73,11.74,29263.0,10.7249,10.7249,10.7066,10.7157,29263.0
2023-08-14 13:55:00,11.74,11.76,11.73,11.76,160906.0,10.7157,10.734,10.7066,10.734,160906.0
2023-08-14 14:00:00,11.76,11.76,11.74,11.74,57019.0,10.734,10.734,10.7157,10.7157,57019.0
2023-08-14 14:05:00,11.74,11.75,11.73,11.73,27934.0,10.7157,10.7249,10.7066,10.7066,27934.0
2023-08-14 14:10:00,11.73,11.74,11.73,11.74,17581.0,10.7066,10.7157,10.7066,10.7157,17581.0
2023-08-14 14:15:00,11.74,11.74,11.72,11.73,35405.0,10.7157,10.7157,10.6975,10.7066,35405.0
2023-08-14 14:20:00,11.73,11.74,11.72,11.72,56924.0,10.7066,10.7157,10.6975,10.6975,56924.0
2023-08-14 14:25:00,11.73,11.73,11.72,11.73,16346.0,10.7066,10.7066,10.6975,10.7066,16346.0
2023-08-14 14:30:00,11.73,11.73,11.72,11.73,22866.0,10.7066,10.7066,10.6975,10.7066,22866.0
2023-08-14 14:35:00,11.73,11.73,11.72,11.73,16970.0,10.7066,10.7066,10.6975,10.7066,16970.0
2023-08-14 14:40:00,11.73,11.73,11.71,11.71,102422.0,10.7066,10.7066,10.6883,10.6883,102422.0
2023-08-14 14:45:00,11.71,11.72,11.7,11.71,127655.0,10.6883,10.6975,10.6792,10.6883,127655.0
2023-08-14 14:50:00,11.71,11.71,11.69,11.71,101142.0,10.6883,10.6883,10.6701,10.6883,101142.0
2023-08-14 14:55:00,11.71,11.72,11.7,11.71,89710.0,10.6883,10.6975,10.6792,10.6883,89710.0
2023-08-14 15:00:00,11.71,11.72,11.7,11.71,126092.0,10.6883,10.6975,10.6792,10.6883,126092.0
2023-08-14 15:05:00,11.71,11.72,11.7,11.71,99992.0,10.6883,10.6975,10.6792,10.6883,99992.0
2023-08-14 15:10:00,11.71,11.71,11.69,11.69,57121.0,10.6883,10.6883,10.6701,10.6701,57121.0
2023-08-14 15:15:00,11.7,11.7,11.68,11.68,65623.0,10.6792,10.6792,10.661,10.661,65623.0
2023-08-14 15:20:00,11.69,11.69,11.67,11.69,135671.0,10.6701,10.6701,10.6518,10.6701,135671.0
2023-08-14 15:25:00,11.69,11.69,11.68,11.68,41429.0,10.6701,10.6701,10.661,10.661,41429.0
2023-08-14 15:30:00,11.68,11.69,11.67,11.68,208256.0,10.661,10.6701,10.6518,10.661,208256.0
2023-08-14 15:35:00,11.68,11.69,11.67,11.69,103041.0,10.661,10.6701,10.6518,10.6701,103041.0
2023-08-14 15:40:00,11.69,11.71,11.68,11.71,121490.0,10.6701,10.6883,10.661,10.6883,121490.0
2023-08-14 15:45:00,11.71,11.72,11.7,11.72,99083.0,10.6883,10.6975,10.6792,10.6975,99083.0
2023-08-14 15:50:00,11.71,11.72,11.7,11.71,384264.0,10.6883,10.6975,10.6792,10.6883,384264.0
2023-08-14 15:55:00,11.72,11.72,11.7,11.71,581564.0,10.6975,10.6975,10.6792,10.6883,581564.0
2023-08-15 09:30:00,11.5,11.54,11.47,11.5,233540.0,10.4967,10.5332,10.4693,10.4967,233540.0
2023-08-15 09:35:00,11.5,11.52,11.44,11.45,115150.0,10.4967,10.5149,10.4419,10.451,115150.0
2023-08-15 09:40:00,11.45,11.48,11.41,11.41,118919.0,10.451,10.4784,10.4145,10.4145,118919.0
2023-08-15 09:45:00,11.41,11.44,11.39,11.43,70759.0,10.4145,10.4419,10.3963,10.4328,70759.0
2023-08-15 09:50:00,11.43,11.48,11.42,11.45,92179.0,10.4328,10.4784,10.4236,10.451,92179.0
2023-08-15 09:55:00,11.44,11.47,11.43,11.46,79840.0,10.4419,10.4693,10.4328,10.4602,79840.0
2023-08-15 10:00:00,11.46,11.48,11.41,11.43,92537.0,10.4602,10.4784,10.4145,10.4328,92537.0
2023-08-15 10:05:00,11.44,11.44,11.4,11.43,174522.0,10.4419,10.4419,10.4054,10.4328,174522.0
2023-08-15 10:10:00,11.43,11.45,11.41,11.43,129474.0,10.4328,10.451,10.4145,10.4328,129474.0
2023-08-15 10:15:00,11.43,11.43,11.4,11.42,191080.0,10.4328,10.4328,10.4054,10.4236,191080.0
2023-08-15 10:20:00,11.42,11.43,11.4,11.41,161633.0,10.4236,10.4328,10.4054,10.4145,161633.0
2023-08-15 10:25:00,11.42,11.43,11.4,11.43,76650.0,10.4236,10.4328,10.4054,10.4328,76650.0
2023-08-15 10:30:00,11.42,11.45,11.41,11.44,104204.0,10.4236,10.451,10.4145,10.4419,104204.0
2023-08-15 10:35:00,11.43,11.46,11.41,11.46,99300.0,10.4328,10.4602,10.4145,10.4602,99300.0
2023-08-15 10:40:00,11.45,11.47,11.45,11.47,104626.0,10.451,10.4693,10.451,10.4693,104626.0
2023-08-15 10:45:00,11.46,11.48,11.4,11.42,194765.0,10.4602,10.4784,10.4054,10.4236,194765.0
2023-08-15 10:50:00,11.42,11.44,11.41,11.43,152895.0,10.4236,10.4419,10.4145,10.4328,152895.0
2023-08-15 10:55:00,11.43,11.45,11.41,11.43,137099.0,10.4328,10.451,10.4145,10.4328,137099.0
2023-08-15 11:00:00,11.44,11.48,11.43,11.47,140146.0,10.4419,10.4784,10.4328,10.4693,140146.0
2023-08-15 11:05:00,11.46,11.48,11.45,11.47,113366.0,10.4602,10.4784,10.451,10.4693,113366.0
2023-08-15 11:10:00,11.48,11.48,11.43,11.46,469208.0,10.4784,10.4784,10.4328,10.4602,469208.0
2023-08-15 11:15:00,11.46,11.47,11.44,11.45,114391.0,10.4602,10.4693,10.4419,10.451,114391.0
2023-08-15 11:20:00,11.45,11.45,11.42,11.45,115759.0,10.451,10.451,10.4236,10.451,115759.0
2023-08-15 11:25:00,11.44,11.45,11.43,11.44,44601.0,10.4419,10.451,10.4328,10.4419,44601.0
2023-08-15 11:30:00,11.44,11.45,11.43,11.45,31977.0,10.4419,10.451,10.4328,10.451,31977.0
2023-08-15 11:35:00,11.45,11.46,11.42,11.43,269487.0,10.451,10.4602,10.4236,10.4328,269487.0
2023-08-15 11:40:00,11.43,11.44,11.4,11.4,67897.0,10.4328,10.4419,10.4054,10.4054,67897.0
2023-08-15 11:45:00,11.4,11.43,11.39,11.42,108249.0,10.4054,10.4328,10.3963,10.4236,108249.0
2023-08-15 11:50:00,11.42,11.43,11.4,11.41,125807.0,10.4236,10.4328,10.4054,10.4145,125807.0
2023-08-15 11:55:00,11.41,11.43,11.4,11.42,100059.0,10.4145,10.4328,10.4054,10.4236,100059.0
2023-08-15 12:00:00,11.42,11.44,11.41,11.41,64387.0,10.4236,10.4419,10.4145,10.4145,64387.0
2023-08-15 12:05:00,11.41,11.42,11.4,11.41,75863.0,10.4145,10.4236,10.4054,10.4145,75863.0
2023-08-15 12:10:00,11.41,11.41,11.39,11.4,79718.0,10.4145,10.4145,10.3963,10.4054,79718.0
2023-08-15 12:15:00,11.41,11.41,11.39,11.4,131082.0,10.4145,10.4145,10.3963,10.4054,131082.0
2023-08-15 12:20:00,11.4,11.4,11.38,11.39,75280.0,10.4054,10.4054,10.3871,10.3963,75280.0
2023-08-15 12:25:00,11.39,11.4,11.38,11.38,87826.0,10.3963,10.4054,10.3871,10.3871,87826.0
2023-08-15 12:30:00,11.39,11.39,11.36,11.36,71018.0,10.3963,10.3963,10.3689,10.3689,71018.0
2023-08-15 12:35:00,11.37,11.37,11.35,11.36,92684.0,10.378,10.378,10.3597,10.3689,92684.0
2023-08-15 12:40:00,11.36,11.36,11.33,11.35,95933.0,10.3689,10.3689,10.3415,10.3597,95933.0
2023-08-15 12:45:00,11.34,11.35,11.32,11.33,135837.0,10.3506,10.3597,10.3324,10.3415,135837.0
2023-08-15 12:50:00,11.34,11.34,11.32,11.34,261136.0,10.3506,10.3506,10.3324,10.3506,261136.0
2023-08-15 12:55:00,11.34,11.35,11.33,11.35,43922.0,10.3506,10.3597,10.3415,10.3597,43922.0
2023-08-15 13:00:00,11.35,11.35,11.32,11.34,148991.0,10.3597,10.3597,10.3324,10.3506,148991.0
2023-08-15 13:05:00,11.33,11.34,11.31,11.32,58816.0,10.3415,10.3506,10.3232,10.3324,58816.0
2023-08-15 13:10:00,11.32,11.33,11.31,11.32,103754.0,10.3324,10.3415,10.3232,10.3324,103754.0
2023-08-15 13:15:00,11.32,11.32,11.3,11.32,84941.0,10.3324,10.3324,10.3141,10.3324,84941.0
2023-08-15 13:20:00,11.31,11.32,11.3,11.32,77243.0,10.3232,10.3324,10.3141,10.3324,77243.0
2023-08-15 13:25:00,11.32,11.33,11.31,11.32,73837.0,10.3324,10.3415,10.3232,10.3324,73837.0
2023-08-15 13:30:00,11.32,11.32,11.3,11.31,93980.0,10.3324,10.3324,10.3141,10.3232,93980.0
2023-08-15 13:35:00,11.3,11.31,11.29,11.29,66358.0,10.3141,10.3232,10.305,10.305,66358.0
2023-08-15 13:40:00,11.29,11.3,11.28,11.29,52250.0,10.305,10.3141,10.2959,10.305,52250.0
2023-08-15 13:45:00,11.29,11.3,11.28,11.29,117373.0,10.305,10.3141,10.2959,10.305,117373.0
2023-08-15 13:50:00,11.29,11.31,11.28,11.3,99942.0,10.305,10.3232,10.2959,10.3141,99942.0
2023-08-15 13:55:00,11.3,11.31,11.29,11.31,100017.0,10.3141,10.3232,10.305,10.3232,100017.0
2023-08-15 14:00:00,11.3,11.31,11.28,11.29,89156.0,10.3141,10.3232,10.2959,10.305,89156.0
2023-08-15 14:05:00,11.29,11.3,11.28,11.29,39910.0,10.305,10.3141,10.2959,10.305,39910.0
2023-08-15 14:10:00,11.29,11.3,11.28,11.29,99200.0,10.305,10.3141,10.2959,10.305,99200.0
2023-08-15 14:15:00,11.29,11.3,11.29,11.29,30595.0,10.305,10.3141,10.305,10.305,30595.0
2023-08-15 14:20:00,11.29,11.31,11.29,11.3,62610.0,10.305,10.3232,10.305,10.3141,62610.0
2023-08-15 14:25:00,11.3,11.32,11.3,11.31,77196.0,10.3141,10.3324,10.3141,10.3232,77196.0
2023-08-15 14:30:00,11.3,11.33,11.3,11.33,134573.0,10.3141,10.3415,10.3141,10.3415,134573.0
2023-08-15 14:35:00,11.33,11.34,11.32,11.34,62666.0,10.3415,10.3506,10.3324,10.3506,62666.0
2023-08-15 14:40:00,11.34,11.34,11.32,11.33,139646.0,10.3506,10.3506,10.3324,10.3415,139646.0
2023-08-15 14:45:00,11.34,11.34,11.32,11.33,64506.0,10.3506,10.3506,10.3324,10.3415,64506.0
2023-08-15 14:50:00,11.33,11.34,11.32,11.34,58968.0,10.3415,10.3506,10.3324,10.3506,58968.0
2023-08-15 14:55:00,11.34,11.34,11.32,11.33,73867.0,10.3506,10.3506,10.3324,10.3415,73867.0
2023-08-15 15:00:00,11.33,11.34,11.32,11.34,54113.0,10.3415,10.3506,10.3324,10.3506,54113.0
2023-08-15 15:05:00,11.34,11.34,11.32,11.33,118127.0,10.3506,10.3506,10.3324,10.3415,118127.0
2023-08-15 15:10:00,11.33,11.33,11.31,11.32,70303.0,10.3415,10.3415,10.3232,10.3324,70303.0
2023-08-15 15:15:00,11.32,11.33,11.31,11.33,97039.0,10.3324,10.3415,10.3232,10.3415,97039.0
2023-08-15 15:20:00,11.33,11.33,11.31,11.32,118217.0,10.3415,10.3415,10.3232,10.3324,118217.0
2023-08-15 15:25:00,11.32,11.32,11.27,11.27,126282.0,10.3324,10.3324,10.2867,10.2867,126282.0
2023-08-15 15:30:00,11.27,11.3,11.26,11.29,163021.0,10.2867,10.3141,10.2776,10.305,163021.0
2023-08-15 15:35:00,11.29,11.3,11.28,11.29,76170.0,10.305,10.3141,10.2959,10.305,76170.0
2023-08-15 15:40:00,11.29,11.3,11.28,11.29,78827.0,10.305,10.3141,10.2959,10.305,78827.0
2023-08-15 15:45:00,11.29,11.3,11.29,11.29,176131.0,10.305,10.3141,10.305,10.305,176131.0
2023-08-15 15:50:00,11.29,11.32,11.29,11.3,447708.0,10.305,10.3324,10.305,10.3141,447708.0
2023-08-15 15:55:00,11.3,11.32,11.3,11.3,574082.0,10.3141,10.3324,10.3141,10.3141,574082.0
2023-08-16 09:30:00,11.27,11.32,11.27,11.32,116088.0,10.2867,10.3324,10.2867,10.3324,116088.0
2023-08-16 09:35:00,11.33,11.33,11.28,11.29,88832.0,10.3415,10.3415,10.2959,10.305,88832.0
2023-08-16 09:40:00,11.27,11.31,11.27,11.31,77850.0,10.2867,10.3232,10.2867,10.3232,77850.0
2023-08-16 09:45:00,11.31,11.35,11.31,11.34,117347.0,10.3232,10.3597,10.3232,10.3506,117347.0
2023-08-16 09:50:00,11.33,11.35,11.31,11.32,116972.0,10.3415,10.3597,10.3232,10.3324,116972.0
2023-08-16 09:55:00,11.32,11.33,11.28,11.29,137089.0,10.3324,10.3415,10.2959,10.305,137089.0
2023-08-16 10:00:00,11.29,11.3,11.25,11.27,214799.0,10.305,10.3141,10.2685,10.2867,214799.0
2023-08-16 10:05:00,11.26,11.29,11.26,11.27,207844.0,10.2776,10.305,10.2776,10.2867,207844.0
2023-08-16 10:10:00,11.27,11.3,11.27,11.27,79129.0,10.2867,10.3141,10.2867,10.2867,79129.0
2023-08-16 10:15:00,11.27,11.29,11.26,11.26,92973.0,10.2867,10.305,10.2776,10.2776,92973.0
2023-08-16 10:20:00,11.27,11.28,11.24,11.24,105537.0,10.2867,10.2959,10.2593,10.2593,105537.0
2023-08-16 10:25:00,11.24,11.26,11.23,11.24,135374.0,10.2593,10.2776,10.2502,10.2593,135374.0
2023-08-16 10:30:00,11.25,11.26,11.22,11.24,159435.0,10.2685,10.2776,10.2411,10.2593,159435.0
2023-08-16 10:35:00,11.25,11.25,11.22,11.24,124288.0,10.2685,10.2685,10.2411,10.2593,124288.0
2023-08-16 10:40:00,11.24,11.25,11.21,11.25,247468.0,10.2593,10.2685,10.232,10.2685,247468.0
2023-08-16 10:45:00,11.24,11.26,11.23,11.25,112702.0,10.2593,10.2776,10.2502,10.2685,112702.0
2023-08-16 10:50:00,11.25,11.27,11.24,11.26,451906.0,10.2685,10.2867,10.2593,10.2776,451906.0
2023-08-16 10:55:00,11.26,11.28,11.24,11.27,226165.0,10.2776,10.2959,10.2593,10.2867,226165.0
2023-08-16 11:00:00,11.27,11.28,11.25,11.26,128139.0,10.2867,10.2959,10.2685,10.2776,128139.0
2023-08-16 11:05:00,11.26,11.28,11.23,11.26,117360.0,10.2776,10.2959,10.2502,10.2776,117360.0
2023-08-16 11:10:00,11.26,11.26,11.23,11.24,281934.0,10.2776,10.2776,10.2502,10.2593,281934.0
2023-08-16 11:15:00,11.24,11.26,11.24,11.26,68383.0,10.2593,10.2776,10.2593,10.2776,68383.0
2023-08-16 11:20:00,11.26,11.28,11.25,11.28,314959.0,10.2776,10.2959,10.2685,10.2959,314959.0
2023-08-16 11:25:00,11.28,11.29,11.27,11.28,101481.0,10.2959,10.305,10.2867,10.2959,101481.0
2023-08-16 11:30:00,11.28,11.3,11.27,11.3,206294.0,10.2959,10.3141,10.2867,10.3141,206294.0
2023-08-16 11:35:00,11.29,11.3,11.28,11.3,97695.0,10.305,10.3141,10.2959,10.3141,97695.0
2023-08-16 11:40:00,11.3,11.32,11.29,11.3,86826.0,10.3141,10.3324,10.305,10.3141,86826.0
2023-08-16 11:45:00,11.3,11.31,11.29,11.3,100448.0,10.3141,10.3232,10.305,10.3141,100448.0
2023-08-16 11:50:00,11.3,11.31,11.29,11.29,82072.0,10.3141,10.3232,10.305,10.305,82072.0
2023-08-16 11:55:00,11.29,11.29,11.27,11.29,160679.0,10.305,10.305,10.2867,10.305,160679.0
2023-08-16 12:00:00,11.29,11.32,11.28,11.31,352220.0,10.305,10.3324,10.2959,10.3232,352220.0
2023-08-16 12:05:00,11.3,11.33,11.3,11.3,157236.0,10.3141,10.3415,10.3141,10.3141,157236.0
2023-08-16 12:10:00,11.31,11.32,11.29,11.31,68989.0,10.3232,10.3324,10.305,10.3232,68989.0
2023-08-16 12:15:00,11.32,11.33,11.31,11.33,82156.0,10.3324,10.3415,10.3232,10.3415,82156.0
2023-08-16 12:20:00,11.33,11.34,11.31,11.32,90379.0,10.3415,10.3506,10.3232,10.3324,90379.0
2023-08-16 12:25:00,11.31,11.33,11.31,11.32,53577.0,10.3232,10.3415,10.3232,10.3324,53577.0
2023-08-16 12:30:00,11.32,11.32,11.31,11.32,32323.0,10.3324,10.3324,10.3232,10.3324,32323.0
2023-08-16 12:35:00,11.32,11.34,11.32,11.33,67263.0,10.3324,10.3506,10.3324,10.3415,67263.0
2023-08-16 12:40:00,11.33,11.34,11.32,11.33,47747.0,10.3415,10.3506,10.3324,10.3415,47747.0
2023-08-16 12:45:00,11.33,11.33,11.31,11.33,172105.0,10.3415,10.3415,10.3232,10.3415,172105.0
2023-08-16 12:50:00,11.33,11.33,11.32,11.33,11727.0,10.3415,10.3415,10.3324,10.3415,11727.0
2023-08-16 12:55:00,11.33,11.34,11.32,11.34,29505.0,10.3415,10.3506,10.3324,10.3506,29505.0
2023-08-16 13:00:00,11.33,11.34,11.32,11.33,70026.0,10.3415,10.3506,10.3324,10.3415,70026.0
2023-08-16 13:05:00,11.33,11.34,11.3,11.3,78714.0,10.3415,10.3506,10.3141,10.3141,78714.0
2023-08-16 13:10:00,11.3,11.31,11.29,11.29,56525.0,10.3141,10.3232,10.305,10.305,56525.0
2023-08-16 13:15:00,11.29,11.31,11.28,11.3,90055.0,10.305,10.3232,10.2959,10.3141,90055.0
2023-08-16 13:20:00,11.3,11.32,11.3,11.32,39284.0,10.3141,10.3324,10.3141,10.3324,39284.0
2023-08-16 13:25:00,11.32,11.33,11.29,11.29,92342.0,10.3324,10.3415,10.305,10.305,92342.0
2023-08-16 13:30:00,11.29,11.31,11.29,11.3,60772.0,10.305,10.3232,10.305,10.3141,60772.0
2023-08-16 13:35:00,11.3,11.32,11.3,11.3,36073.0,10.3141,10.3324,10.3141,10.3141,36073.0
2023-08-16 13:40:00,11.31,11.34,11.3,11.32,251018.0,10.3232,10.3506,10.3141,10.3324,251018.0
2023-08-16 13:45:00,11.32,11.36,11.31,11.35,798835.0,10.3324,10.3689,10.3232,10.3597,798835.0
2023-08-16 13:50:00,11.34,11.38,11.34,11.38,92999.0,10.3506,10.3871,10.3506,10.3871,92999.0
2023-08-16 13:55:00,11.38,11.38,11.37,11.38,163744.0,10.3871,10.3871,10.378,10.3871,163744.0
2023-08-16 14:00:00,11.38,11.39,11.35,11.37,873239.0,10.3871,10.3963,10.3597,10.378,873239.0
2023-08-16 14:05:00,11.37,11.38,11.35,11.38,222887.0,10.378,10.3871,10.3597,10.3871,222887.0
2023-08-16 14:10:00,11.37,11.38,11.34,11.35,523000.0,10.378,10.3871,10.3506,10.3597,523000.0
2023-08-16 14:15:00,11.36,11.36,11.33,11.35,197412.0,10.3689,10.3689,10.3415,10.3597,197412.0
2023-08-16 14:20:00,11.36,11.38,11.34,11.37,211428.0,10.3689,10.3871,10.3506,10.378,211428.0
2023-08-16 14:25:00,11.37,11.38,11.34,11.36,344841.0,10.378,10.3871,10.3506,10.3689,344841.0
2023-08-16 14:30:00,11.35,11.37,11.33,11.35,349482.0,10.3597,10.378,10.3415,10.3597,349482.0
2023-08-16 14:35:00,11.35,11.36,11.34,11.35,308898.0,10.3597,10.3689,10.3506,10.3597,308898.0
2023-08-16 14:40:00,11.34,11.36,11.33,11.34,563040.0,10.3506,10.3689,10.3415,10.3506,563040.0
2023-08-16 14:45:00,11.35,11.35,11.33,11.34,319128.0,10.3597,10.3597,10.3415,10.3506,319128.0
2023-08-16 14:50:00,11.34,11.34,11.31,11.31,214716.0,10.3506,10.3506,10.3232,10.3232,214716.0
2023-08-16 14:55:00,11.32,11.33,11.3,11.33,465286.0,10.3324,10.3415,10.3141,10.3415,465286.0
2023-08-16 15:00:00,11.33,11.34,11.31,11.33,429247.0,10.3415,10.3506,10.3232,10.3415,429247.0
2023-08-16 15:05:00,11.33,11.34,11.31,11.33,205141.0,10.3415,10.3506,10.3232,10.3415,205141.0
2023-08-16 15:10:00,11.33,11.33,11.29,11.3,727753.0,10.3415,10.3415,10.305,10.3141,727753.0
2023-08-16 15:15:00,11.3,11.31,11.27,11.3,836448.0,10.3141,10.3232,10.2867,10.3141,836448.0
2023-08-16 15:20:00,11.29,11.32,11.29,11.32,616217.0,10.305,10.3324,10.305,10.3324,616217.0
2023-08-16 15:25:00,11.31,11.32,11.29,11.32,268347.0,10.3232,10.3324,10.305,10.3324,268347.0
2023-08-16 15:30:00,11.32,11.35,11.31,11.34,212679.0,10.3324,10.3597,10.3232,10.3506,212679.0
2023-08-16 15:35:00,11.34,11.34,11.3,11.32,826218.0,10.3506,10.3506,10.3141,10.3324,826218.0
2023-08-16 15:40:00,11.32,11.33,11.31,11.32,235580.0,10.3324,10.3415,10.3232,10.3324,235580.0
2023-08-16 15:45:00,11.32,11.35,11.31,11.35,243837.0,10.3324,10.3597,10.3232,10.3597,243837.0
2023-08-16 15:50:00,11.35,11.35,11.33,11.34,309378.0,10.3597,10.3597,10.3415,10.3506,309378.0
2023-08-16 15:55:00,11.34,11.34,11.32,11.33,598345.0,10.3506,10.3506,10.3324,10.3415,598345.0
2023-08-17 09:30:00,11.35,11.42,11.34,11.39,162428.0,10.3597,10.4236,10.3506,10.3963,162428.0
2023-08-17 09:35:00,11.4,11.4,11.34,11.37,149090.0,10.4054,10.4054,10.3506,10.378,149090.0
2023-08-17 09:40:00,11.37,11.39,11.34,11.36,207038.0,10.378,10.3963,10.3506,10.3689,207038.0
2023-08-17 09:45:00,11.36,11.37,11.31,11.31,202687.0,10.3689,10.378,10.3232,10.3232,202687.0
2023-08-17 09:50:00,11.31,11.33,11.3,11.3,121052.0,10.3232,10.3415,10.3141,10.3141,121052.0
2023-08-17 09:55:00,11.31,11.31,11.28,11.3,177461.0,10.3232,10.3232,10.2959,10.3141,177461.0
2023-08-17 10:00:00,11.3,11.33,11.29,11.32,137770.0,10.3141,10.3415,10.305,10.3324,137770.0
2023-08-17 10:05:00,11.32,11.36,11.31,11.35,167013.0,10.3324,10.3689,10.3232,10.3597,167013.0
2023-08-17 10:10:00,11.35,11.36,11.33,11.35,171181.0,10.3597,10.3689,10.3415,10.3597,171181.0
2023-08-17 10:15:00,11.35,11.37,11.34,11.36,195898.0,10.3597,10.378,10.3506,10.3689,195898.0
2023-08-17 10:20:00,11.36,11.37,11.34,11.35,118644.0,10.3689,10.378,10.3506,10.3597,118644.0
2023-08-17 10:25:00,11.35,11.37,11.34,11.37,125524.0,10.3597,10.378,10.3506,10.378,125524.0
2023-08-17 10:30:00,11.36,11.38,11.33,11.33,123658.0,10.3689,10.3871,10.3415,10.3415,123658.0
2023-08-17 10:35:00,11.33,11.34,11.31,11.34,104202.0,10.3415,10.3506,10.3232,10.3506,104202.0
2023-08-17 10:40:00,11.33,11.35,11.32,11.34,94154.0,10.3415,10.3597,10.3324,10.3506,94154.0
2023-08-17 10:45:00,11.34,11.36,11.32,11.36,106645.0,10.3506,10.3689,10.3324,10.3689,106645.0
2023-08-17 10:50:00,11.36,11.36,11.34,11.35,152750.0,10.3689,10.3689,10.3506,10.3597,152750.0
2023-08-17 10:55:00,11.35,11.35,11.33,11.34,64205.0,10.3597,10.3597,10.3415,10.3506,64205.0
2023-08-17 11:00:00,11.34,11.34,11.32,11.34,84433.0,10.3506,10.3506,10.3324,10.3506,84433.0
2023-08-17 11:05:00,11.34,11.36,11.33,11.33,129635.0,10.3506,10.3689,10.3415,10.3415,129635.0
2023-08-17 11:10:00,11.34,11.34,11.32,11.32,66212.0,10.3506,10.3506,10.3324,10.3324,66212.0
2023-08-17 11:15:00,11.32,11.35,11.31,11.34,261707.0,10.3324,10.3597,10.3232,10.3506,261707.0
2023-08-17 11:20:00,11.34,11.34,11.32,11.33,77630.0,10.3506,10.3506,10.3324,10.3415,77630.0
2023-08-17 11:25:00,11.33,11.33,11.31,11.32,64641.0,10.3415,10.3415,10.3232,10.3324,64641.0
2023-08-17 11:30:00,11.31,11.32,11.3,11.3,86563.0,10.3232,10.3324,10.3141,10.3141,86563.0
2023-08-17 11:35:00,11.3,11.31,11.28,11.29,167943.0,10.3141,10.3232,10.2959,10.305,167943.0
2023-08-17 11:40:00,11.29,11.29,11.27,11.28,97590.0,10.305,10.305,10.2867,10.2959,97590.0
2023-08-17 11:45:00,11.27,11.29,11.25,11.26,154359.0,10.2867,10.305,10.2685,10.2776,154359.0
2023-08-17 11:50:00,11.26,11.28,11.25,11.26,97283.0,10.2776,10.2959,10.2685,10.2776,97283.0
2023-08-17 11:55:00,11.27,11.29,11.26,11.28,92033.0,10.2867,10.305,10.2776,10.2959,92033.0
2023-08-17 12:00:00,11.28,11.29,11.28,11.29,19706.0,10.2959,10.305,10.2959,10.305,19706.0
2023-08-17 12:05:00,11.29,11.29,11.27,11.28,58314.0,10.305,10.305,10.2867,10.2959,58314.0
2023-08-17 12:10:00,11.29,11.29,11.27,11.28,25766.0,10.305,10.305,10.2867,10.2959,25766.0
2023-08-17 12:15:00,11.27,11.28,11.26,11.28,71841.0,10.2867,10.2959,10.2776,10.2959,71841.0
2023-08-17 12:20:00,11.28,11.3,11.27,11.3,44626.0,10.2959,10.3141,10.2867,10.3141,44626.0
2023-08-17 12:25:00,11.3,11.31,11.29,11.3,53333.0,10.3141,10.3232,10.305,10.3141,53333.0
2023-08-17 12:30:00,11.3,11.31,11.29,11.29,29165.0,10.3141,10.3232,10.305,10.305,29165.0
2023-08-17 12:35:00,11.29,11.3,11.27,11.29,63505.0,10.305,10.3141,10.2867,10.305,63505.0
2023-08-17 12:40:00,11.28,11.3,11.28,11.29,56419.0,10.2959,10.3141,10.2959,10.305,56419.0
2023-08-17 12:45:00,11.29,11.3,11.28,11.29,46866.0,10.305,10.3141,10.2959,10.305,46866.0
2023-08-17 12:50:00,11.29,11.3,11.28,11.29,25410.0,10.305,10.3141,10.2959,10.305,25410.0
2023-08-17 12:55:00,11.29,11.3,11.29,11.29,11698.0,10.305,10.3141,10.305,10.305,11698.0
2023-08-17 13:00:00,11.29,11.3,11.29,11.29,15255.0,10.305,10.3141,10.305,10.305,15255.0
2023-08-17 13:05:00,11.29,11.3,11.28,11.29,54538.0,10.305,10.3141,10.2959,10.305,54538.0
2023-08-17 13:10:00,11.29,11.3,11.28,11.29,46120.0,10.305,10.3141,10.2959,10.305,46120.0
2023-08-17 13:15:00,11.29,11.31,11.29,11.29,51206.0,10.305,10.3232,10.305,10.305,51206.0
2023-08-17 13:20:00,11.29,11.3,11.29,11.29,23343.0,10.305,10.3141,10.305,10.305,23343.0
2023-08-17 13:25:00,11.29,11.31,11.29,11.29,56218.0,10.305,10.3232,10.305,10.305,56218.0
2023-08-17 13:30:00,11.29,11.3,11.29,11.29,12764.0,10.305,10.3141,10.305,10.305,12764.0
2023-08-17 13:35:00,11.29,11.31,11.28,11.3,95017.0,10.305,10.3232,10.2959,10.3141,95017.0
2023-08-17 13:40:00,11.3,11.31,11.28,11.29,40383.0,10.3141,10.3232,10.2959,10.305,40383.0
2023-08-17 13:45:00,11.29,11.3,11.28,11.29,44613.0,10.305,10.3141,10.2959,10.305,44613.0
2023-08-17 13:50:00,11.29,11.3,11.29,11.29,39750.0,10.305,10.3141,10.305,10.305,39750.0
2023-08-17 13:55:00,11.29,11.3,11.29,11.29,27282.0,10.305,10.3141,10.305,10.305,27282.0
2023-08-17 14:00:00,11.3,11.3,11.29,11.29,14868.0,10.3141,10.3141,10.305,10.305,14868.0
2023-08-17 14:05:00,11.29,11.3,11.28,11.28,27137.0,10.305,10.3141,10.2959,10.2959,27137.0
2023-08-17 14:10:00,11.28,11.29,11.27,11.28,84981.0,10.2959,10.305,10.2867,10.2959,84981.0
2023-08-17 14:15:00,11.27,11.28,11.27,11.27,17691.0,10.2867,10.2959,10.2867,10.2867,17691.0
2023-08-17 14:20:00,11.27,11.28,11.26,11.27,43290.0,10.2867,10.2959,10.2776,10.2867,43290.0
2023-08-17 14:25:00,11.27,11.28,11.26,11.26,92860.0,10.2867,10.2959,10.2776,10.2776,92860.0
2023-08-17 14:30:00,11.26,11.26,11.25,11.26,20225.0,10.2776,10.2776,10.2685,10.2776,20225.0
2023-08-17 14:35:00,11.26,11.27,11.25,11.27,88036.0,10.2776,10.2867,10.2685,10.2867,88036.0
2023-08-17 14:40:00,11.27,11.28,11.26,11.27,65529.0,10.2867,10.2959,10.2776,10.2867,65529.0
2023-08-17 14:45:00,11.27,11.27,11.25,11.26,74659.0,10.2867,10.2867,10.2685,10.2776,74659.0
2023-08-17 14:50:00,11.26,11.27,11.23,11.24,74254.0,10.2776,10.2867,10.2502,10.2593,74254.0
2023-08-17 14:55:00,11.24,11.24,11.22,11.24,140889.0,10.2593,10.2593,10.2411,10.2593,140889.0
2023-08-17 15:00:00,11.24,11.24,11.23,11.23,32823.0,10.2593,10.2593,10.2502,10.2502,32823.0
2023-08-17 15:05:00,11.24,11.26,11.23,11.24,143912.0,10.2593,10.2776,10.2502,10.2593,143912.0
2023-08-17 15:10:00,11.25,11.25,11.23,11.25,105412.0,10.2685,10.2685,10.2502,10.2685,105412.0
2023-08-17 15:15:00,11.25,11.26,11.23,11.26,127456.0,10.2685,10.2776,10.2502,10.2776,127456.0
2023-08-17 15:20:00,11.26,11.26,11.22,11.23,73370.0,10.2776,10.2776,10.2411,10.2502,73370.0
2023-08-17 15:25:00,11.23,11.25,11.22,11.25,93130.0,10.2502,10.2685,10.2411,10.2685,93130.0
2023-08-17 15:30:00,11.25,11.26,11.24,11.25,136968.0,10.2685,10.2776,10.2593,10.2685,136968.0
2023-08-17 15:35:00,11.25,11.26,11.24,11.26,81562.0,10.2685,10.2776,10.2593,10.2776,81562.0
2023-08-17 15:40:00,11.26,11.27,11.25,11.26,163337.0,10.2776,10.2867,10.2685,10.2776,163337.0
2023-08-17 15:45:00,11.27,11.28,11.26,11.27,190562.0,10.2867,10.2959,10.2776,10.2867,190562.0
2023-08-17 15:50:00,11.27,11.28,11.25,11.25,623476.0,10.2867,10.2959,10.2685,10.2685,623476.0
2023-08-17 15:55:00,11.25,11.26,11.23,11.23,586843.0,10.2685,10.2776,10.2502,10.2502,586843.0
2023-08-18 09:30:00,11.1,11.15,11.03,11.14,409484.0,10.1316,10.1772,10.0677,10.1681,409484.0
2023-08-18 09:35:00,11.15,11.16,11.11,11.13,153328.0,10.1772,10.1863,10.1407,10.1589,153328.0
2023-08-18 09:40:00,11.14,11.18,11.11,11.16,103426.0,10.1681,10.2046,10.1407,10.1863,103426.0
2023-08-18 09:45:00,11.16,11.24,11.16,11.24,89573.0,10.1863,10.2593,10.1863,10.2593,89573.0
2023-08-18 09:50:00,11.25,11.26,11.23,11.23,72207.0,10.2685,10.2776,10.2502,10.2502,72207.0
2023-08-18 09:55:00,11.24,11.24,11.19,11.21,70006.0,10.2593,10.2593,10.2137,10.232,70006.0
2023-08-18 10:00:00,11.21,11.21,11.19,11.2,69859.0,10.232,10.232,10.2137,10.2228,69859.0
2023-08-18 10:05:00,11.2,11.21,11.18,11.2,197739.0,10.2228,10.232,10.2046,10.2228,197739.0
2023-08-18 10:10:00,11.19,11.2,11.16,11.16,87162.0,10.2137,10.2228,10.1863,10.1863,87162.0
2023-08-18 10:15:00,11.16,11.18,11.14,11.17,102625.0,10.1863,10.2046,10.1681,10.1955,102625.0
2023-08-18 10:20:00,11.17,11.18,11.14,11.16,98377.0,10.1955,10.2046,10.1681,10.1863,98377.0
2023-08-18 10:25:00,11.15,11.15,11.13,11.15,36856.0,10.1772,10.1772,10.1589,10.1772,36856.0
2023-08-18 10:30:00,11.14,11.17,11.13,11.16,199356.0,10.1681,10.1955,10.1589,10.1863,199356.0
2023-08-18 10:35:00,11.17,11.17,11.14,11.15,185362.0,10.1955,10.1955,10.1681,10.1772,185362.0
2023-08-18 10:40:00,11.15,11.16,11.14,11.15,158979.0,10.1772,10.1863,10.1681,10.1772,158979.0
2023-08-18 10:45:00,11.14,11.17,11.13,11.17,126691.0,10.1681,10.1955,10.1589,10.1955,126691.0
2023-08-18 10:50:00,11.17,11.19,11.16,11.18,121145.0,10.1955,10.2137,10.1863,10.2046,121145.0
2023-08-18 10:55:00,11.18,11.19,11.17,11.18,68804.0,10.2046,10.2137,10.1955,10.2046,68804.0
2023-08-18 11:00:00,11.18,11.2,11.17,11.19,105895.0,10.2046,10.2228,10.1955,10.2137,105895.0
2023-08-18 11:05:00,11.19,11.2,11.16,11.19,116476.0,10.2137,10.2228,10.1863,10.2137,116476.0
2023-08-18 11:10:00,11.19,11.2,11.18,11.2,99835.0,10.2137,10.2228,10.2046,10.2228,99835.0
2023-08-18 11:15:00,11.2,11.2,11.16,11.19,166320.0,10.2228,10.2228,10.1863,10.2137,166320.0
2023-08-18 11:20:00,11.19,11.21,11.18,11.21,78952.0,10.2137,10.232,10.2046,10.232,78952.0
2023-08-18 11:25:00,11.21,11.21,11.19,11.19,60589.0,10.232,10.232,10.2137,10.2137,60589.0
2023-08-18 11:30:00,11.19,11.21,11.18,11.21,91002.0,10.2137,10.232,10.2046,10.232,91002.0
2023-08-18 11:35:00,11.21,11.22,11.19,11.2,68951.0,10.232,10.2411,10.2137,10.2228,68951.0
2023-08-18 11:40:00,11.19,11.21,11.18,11.21,88703.0,10.2137,10.232,10.2046,10.232,88703.0
2023-08-18 11:45:00,11.21,11.21,11.18,11.18,70566.0,10.232,10.232,10.2046,10.2046,70566.0
2023-08-18 11:50:00,11.19,11.21,11.18,11.19,90496.0,10.2137,10.232,10.2046,10.2137,90496.0
2023-08-18 11:55:00,11.19,11.2,11.17,11.2,72668.0,10.2137,10.2228,10.1955,10.2228,72668.0
2023-08-18 12:00:00,11.2,11.23,11.19,11.21,89718.0,10.2228,10.2502,10.2137,10.232,89718.0
2023-08-18 12:05:00,11.21,11.22,11.19,11.21,90785.0,10.232,10.2411,10.2137,10.232,90785.0
2023-08-18 12:10:00,11.2,11.21,11.17,11.18,138358.0,10.2228,10.232,10.1955,10.2046,138358.0
2023-08-18 12:15:00,11.18,11.18,11.16,11.18,62293.0,10.2046,10.2046,10.1863,10.2046,62293.0
2023-08-18 12:20:00,11.18,11.18,11.17,11.17,38431.0,10.2046,10.2046,10.1955,10.1955,38431.0
2023-08-18 12:25:00,11.17,11.18,11.16,11.16,32983.0,10.1955,10.2046,10.1863,10.1863,32983.0
2023-08-18 12:30:00,11.16,11.17,11.15,11.17,90485.0,10.1863,10.1955,10.1772,10.1955,90485.0
2023-08-18 12:35:00,11.17,11.17,11.16,11.17,47738.0,10.1955,10.1955,10.1863,10.1955,47738.0
2023-08-18 12:40:00,11.17,11.18,11.16,11.18,71973.0,10.1955,10.2046,10.1863,10.2046,71973.0
2023-08-18 12:45:00,11.18,11.18,11.16,11.18,49868.0,10.2046,10.2046,10.1863,10.2046,49868.0
2023-08-18 12:50:00,11.18,11.19,11.17,11.18,59715.0,10.2046,10.2137,10.1955,10.2046,59715.0
2023-08-18 12:55:00,11.18,11.19,11.16,11.17,87700.0,10.2046,10.2137,10.1863,10.1955,87700.0
2023-08-18 13:00:00,11.17,11.17,11.16,11.17,15870.0,10.1955,10.1955,10.1863,10.1955,15870.0
2023-08-18 13:05:00,11.17,11.17,11.15,11.16,31672.0,10.1955,10.1955,10.1772,10.1863,31672.0
2023-08-18 13:10:00,11.15,11.16,11.14,11.16,39640.0,10.1772,10.1863,10.1681,10.1863,39640.0
2023-08-18 13:15:00,11.15,11.16,11.15,11.15,16102.0,10.1772,10.1863,10.1772,10.1772,16102.0
2023-08-18 13:20:00,11.16,11.16,11.13,11.14,21687.0,10.1863,10.1863,10.1589,10.1681,21687.0
2023-08-18 13:25:00,11.13,11.16,11.13,11.15,45180.0,10.1589,10.1863,10.1589,10.1772,45180.0
2023-08-18 13:30:00,11.15,11.17,11.14,11.17,98323.0,10.1772,10.1955,10.1681,10.1955,98323.0
2023-08-18 13:35:00,11.17,11.17,11.14,11.15,44873.0,10.1955,10.1955,10.1681,10.1772,44873.0
2023-08-18 13:40:00,11.15,11.16,11.13,11.16,52415.0,10.1772,10.1863,10.1589,10.1863,52415.0
2023-08-18 13:45:00,11.16,11.17,11.15,11.15,33975.0,10.1863,10.1955,10.1772,10.1772,33975.0
2023-08-18 13:50:00,11.15,11.17,11.15,11.16,42563.0,10.1772,10.1955,10.1772,10.1863,42563.0
2023-08-18 13:55:00,11.16,11.17,11.15,11.16,84950.0,10.1863,10.1955,10.1772,10.1863,84950.0
2023-08-18 14:00:00,11.17,11.18,11.16,11.17,47672.0,10.1955,10.2046,10.1863,10.1955,47672.0
2023-08-18 14:05:00,11.17,11.17,11.15,11.16,64417.0,10.1955,10.1955,10.1772,10.1863,64417.0
2023-08-18 14:10:00,11.15,11.15,11.14,11.15,22799.0,10.1772,10.1772,10.1681,10.1772,22799.0
2023-08-18 14:15:00,11.15,11.16,11.14,11.14,72965.0,10.1772,10.1863,10.1681,10.1681,72965.0
2023-08-18 14:20:00,11.14,11.15,11.13,11.13,34596.0,10.1681,10.1772,10.1589,10.1589,34596.0
2023-08-18 14:25:00,11.14,11.14,11.13,11.13,12804.0,10.1681,10.1681,10.1589,10.1589,12804.0
2023-08-18 14:30:00,11.13,11.15,11.13,11.14,40026.0,10.1589,10.1772,10.1589,10.1681,40026.0
2023-08-18 14:35:00,11.15,11.15,11.14,11.15,23163.0,10.1772,10.1772,10.1681,10.1772,23163.0
2023-08-18 14:40:00,11.15,11.15,11.13,11.13,76710.0,10.1772,10.1772,10.1589,10.1589,76710.0
2023-08-18 14:45:00,11.14,11.15,11.13,11.13,31984.0,10.1681,10.1772,10.1589,10.1589,31984.0
2023-08-18 14:50:00,11.13,11.14,11.12,11.13,21277.0,10.1589,10.1681,10.1498,10.1589,21277.0
2023-08-18 14:55:00,11.13,11.14,11.12,11.13,57509.0,10.1589,10.1681,10.1498,10.1589,57509.0
2023-08-18 15:00:00,11.13,11.13,11.11,11.13,93703.0,10.1589,10.1589,10.1407,10.1589,93703.0
2023-08-18 15:05:00,11.13,11.15,11.12,11.13,65610.0,10.1589,10.1772,10.1498,10.1589,65610.0
2023-08-18 15:10:00,11.13,11.14,11.11,11.12,93920.0,10.1589,10.1681,10.1407,10.1498,93920.0
2023-08-18 15:15:00,11.12,11.13,11.12,11.13,21423.0,10.1498,10.1589,10.1498,10.1589,21423.0
2023-08-18 15:20:00,11.12,11.13,11.12,11.13,54368.0,10.1498,10.1589,10.1498,10.1589,54368.0
2023-08-18 15:25:00,11.13,11.13,11.12,11.13,34312.0,10.1589,10.1589,10.1498,10.1589,34312.0
2023-08-18 15:30:00,11.12,11.14,11.12,11.13,117071.0,10.1498,10.1681,10.1498,10.1589,117071.0
2023-08-18 15:35:00,11.13,11.14,11.12,11.13,97049.0,10.1589,10.1681,10.1498,10.1589,97049.0
2023-08-18 15:40:00,11.14,11.15,11.12,11.15,256721.0,10.1681,10.1772,10.1498,10.1772,256721.0
2023-08-18 15:45:00,11.15,11.18,11.14,11.16,216068.0,10.1772,10.2046,10.1681,10.1863,216068.0
2023-08-18 15:50:00,11.17,11.17,11.14,11.14,118086.0,10.1955,10.1955,10.1681,10.1681,118086.0
2023-08-18 15:55:00,11.14,11.16,11.14,11.15,528088.0,10.1681,10.1863,10.1681,10.1772,528088.0
2023-08-21 09:30:00,11.16,11.22,11.16,11.17,138703.0,10.1863,10.2411,10.1863,10.1955,138703.0
2023-08-21 09:35:00,11.17,11.19,11.15,11.17,36351.0,10.1955,10.2137,10.1772,10.1955,36351.0
2023-08-21 09:40:00,11.18,11.18,11.1,11.11,73017.0,10.2046,10.2046,10.1316,10.1407,73017.0
2023-08-21 09:45:00,11.12,11.14,11.1,11.13,75341.0,10.1498,10.1681,10.1316,10.1589,75341.0
2023-08-21 09:50:00,11.13,11.14,11.1,11.11,78971.0,10.1589,10.1681,10.1316,10.1407,78971.0
2023-08-21 09:55:00,11.11,11.14,11.11,11.13,130910.0,10.1407,10.1681,10.1407,10.1589,130910.0
2023-08-21 10:00:00,11.13,11.14,11.1,11.11,63081.0,10.1589,10.1681,10.1316,10.1407,63081.0
2023-08-21 10:05:00,11.1,11.12,11.08,11.1,75637.0,10.1316,10.1498,10.1133,10.1316,75637.0
2023-08-21 10:10:00,11.11,11.11,11.08,11.09,262709.0,10.1407,10.1407,10.1133,10.1224,262709.0
2023-08-21 10:15:00,11.08,11.11,11.08,11.09,126368.0,10.1133,10.1407,10.1133,10.1224,126368.0
2023-08-21 10:20:00,11.1,11.11,11.08,11.09,147379.0,10.1316,10.1407,10.1133,10.1224,147379.0
2023-08-21 10:25:00,11.08,11.08,11.06,11.07,70882.0,10.1133,10.1133,10.0951,10.1042,70882.0
2023-08-21 10:30:00,11.07,11.07,11.04,11.05,115202.0,10.1042,10.1042,10.0768,10.0859,115202.0
2023-08-21 10:35:00,11.05,11.07,11.04,11.05,77371.0,10.0859,10.1042,10.0768,10.0859,77371.0
2023-08-21 10:40:00,11.05,11.06,11.04,11.05,51791.0,10.0859,10.0951,10.0768,10.0859,51791.0
2023-08-21 10:45:00,11.05,11.06,11.04,11.05,73696.0,10.0859,10.0951,10.0768,10.0859,73696.0
2023-08-21 10:50:00,11.04,11.06,11.03,11.05,76446.0,10.0768,10.0951,10.0677,10.0859,76446.0
2023-08-21 10:55:00,11.05,11.07,11.05,11.07,117058.0,10.0859,10.1042,10.0859,10.1042,117058.0
2023-08-21 11:00:00,11.07,11.09,11.06,11.07,192276.0,10.1042,10.1224,10.0951,10.1042,192276.0
2023-08-21 11:05:00,11.07,11.08,11.06,11.07,74798.0,10.1042,10.1133,10.0951,10.1042,74798.0
2023-08-21 11:10:00,11.07,11.07,11.04,11.04,155032.0,10.1042,10.1042,10.0768,10.0768,155032.0
2023-08-21 11:15:00,11.04,11.05,11.03,11.04,74947.0,10.0768,10.0859,10.0677,10.0768,74947.0
2023-08-21 11:20:00,11.04,11.06,11.03,11.03,64848.0,10.0768,10.0951,10.0677,10.0677,64848.0
2023-08-21 11:25:00,11.03,11.04,11.01,11.03,125420.0,10.0677,10.0768,10.0494,10.0677,125420.0
2023-08-21 11:30:00,11.02,11.04,11.02,11.04,114160.0,10.0585,10.0768,10.0585,10.0768,114160.0
2023-08-21 11:35:00,11.04,11.05,11.01,11.02,307807.0,10.0768,10.0859,10.0494,10.0585,307807.0
2023-08-21 11:40:00,11.02,11.04,11.01,11.02,168974.0,10.0585,10.0768,10.0494,10.0585,168974.0
2023-08-21 11:45:00,11.02,11.03,11.01,11.01,74885.0,10.0585,10.0677,10.0494,10.0494,74885.0
2023-08-21 11:50:00,11.01,11.02,11.0,11.02,141902.0,10.0494,10.0585,10.0403,10.0585,141902.0
2023-08-21 11:55:00,11.02,11.05,11.01,11.05,581920.0,10.0585,10.0859,10.0494,10.0859,581920.0
2023-08-21 12:00:00,11.05,11.06,11.04,11.05,77659.0,10.0859,10.0951,10.0768,10.0859,77659.0
2023-08-21 12:05:00,11.05,11.07,11.05,11.07,39377.0,10.0859,10.1042,10.0859,10.1042,39377.0
2023-08-21 12:10:00,11.07,11.08,11.06,11.07,234314.0,10.1042,10.1133,10.0951,10.1042,234314.0
2023-08-21 12:15:00,11.06,11.07,11.06,11.07,19589.0,10.0951,10.1042,10.0951,10.1042,19589.0
2023-08-21 12:20:00,11.07,11.07,11.06,11.07,16214.0,10.1042,10.1042,10.0951,10.1042,16214.0
2023-08-21 12:25:00,11.07,11.08,11.06,11.07,105882.0,10.1042,10.1133,10.0951,10.1042,105882.0
2023-08-21 12:30:00,11.07,11.07,11.05,11.05,44921.0,10.1042,10.1042,10.0859,10.0859,44921.0
2023-08-21 12:35:00,11.05,11.06,11.04,11.04,50062.0,10.0859,10.0951,10.0768,10.0768,50062.0
2023-08-21 12:40:00,11.04,11.06,11.04,11.05,39387.0,10.0768,10.0951,10.0768,10.0859,39387.0
2023-08-21 12:45:00,11.05,11.06,11.05,11.06,15565.0,10.0859,10.0951,10.0859,10.0951,15565.0
2023-08-21 12:50:00,11.06,11.06,11.05,11.05,17120.0,10.0951,10.0951,10.0859,10.0859,17120.0
2023-08-21 12:55:00,11.05,11.07,11.04,11.07,68799.0,10.0859,10.1042,10.0768,10.1042,68799.0
2023-08-21 13:00:00,11.07,11.08,11.06,11.07,31719.0,10.1042,10.1133,10.0951,10.1042,31719.0
2023-08-21 13:05:00,11.07,11.08,11.06,11.08,25844.0,10.1042,10.1133,10.0951,10.1133,25844.0
2023-08-21 13:10:00,11.08,11.08,11.06,11.07,37677.0,10.1133,10.1133,10.0951,10.1042,37677.0
2023-08-21 13:15:00,11.07,11.07,11.05,11.07,41877.0,10.1042,10.1042,10.0859,10.1042,41877.0
2023-08-21 13:20:00,11.07,11.08,11.06,11.07,49571.0,10.1042,10.1133,10.0951,10.1042,49571.0
2023-08-21 13:25:00,11.08,11.08,11.07,11.08,112807.0,10.1133,10.1133,10.1042,10.1133,112807.0
2023-08-21 13:30:00,11.08,11.08,11.07,11.07,52378.0,10.1133,10.1133,10.1042,10.1042,52378.0
2023-08-21 13:35:00,11.08,11.08,11.06,11.07,20145.0,10.1133,10.1133,10.0951,10.1042,20145.0
2023-08-21 13:40:00,11.07,11.07,11.05,11.07,109923.0,10.1042,10.1042,10.0859,10.1042,109923.0
2023-08-21 13:45:00,11.07,11.07,11.05,11.07,78648.0,10.1042,10.1042,10.0859,10.1042,78648.0
2023-08-21 13:50:00,11.07,11.07,11.05,11.07,77403.0,10.1042,10.1042,10.0859,10.1042,77403.0
2023-08-21 13:55:00,11.07,11.08,11.06,11.08,31643.0,10.1042,10.1133,10.0951,10.1133,31643.0
2023-08-21 14:00:00,11.08,11.08,11.06,11.07,48166.0,10.1133,10.1133,10.0951,10.1042,48166.0
2023-08-21 14:05:00,11.07,11.08,11.06,11.08,39470.0,10.1042,10.1133,10.0951,10.1133,39470.0
2023-08-21 14:10:00,11.07,11.09,11.06,11.09,47795.0,10.1042,10.1224,10.0951,10.1224,47795.0
2023-08-21 14:15:00,11.08,11.09,11.07,11.09,70009.0,10.1133,10.1224,10.1042,10.1224,70009.0
2023-08-21 14:20:00,11.09,11.09,11.08,11.09,38577.0,10.1224,10.1224,10.1133,10.1224,38577.0
2023-08-21 14:25:00,11.09,11.09,11.07,11.08,95675.0,10.1224,10.1224,10.1042,10.1133,95675.0
2023-08-21 14:30:00,11.09,11.09,11.08,11.09,36699.0,10.1224,10.1224,10.1133,10.1224,36699.0
2023-08-21 14:35:00,11.09,11.1,11.08,11.09,104325.0,10.1224,10.1316,10.1133,10.1224,104325.0
2023-08-21 14:40:00,11.09,11.1,11.09,11.1,26342.0,10.1224,10.1316,10.1224,10.1316,26342.0
2023-08-21 14:45:00,11.09,11.11,11.09,11.11,47050.0,10.1224,10.1407,10.1224,10.1407,47050.0
2023-08-21 14:50:00,11.11,11.11,11.1,11.11,22470.0,10.1407,10.1407,10.1316,10.1407,22470.0
2023-08-21 14:55:00,11.11,11.12,11.1,11.11,122283.0,10.1407,10.1498,10.1316,10.1407,122283.0
2023-08-21 15:00:00,11.11,11.13,11.11,11.13,111810.0,10.1407,10.1589,10.1407,10.1589,111810.0
2023-08-21 15:05:00,11.12,11.14,11.12,11.13,124316.0,10.1498,10.1681,10.1498,10.1589,124316.0
2023-08-21 15:10:00,11.13,11.14,11.12,11.13,53307.0,10.1589,10.1681,10.1498,10.1589,53307.0
2023-08-21 15:15:00,11.13,11.14,11.12,11.13,45306.0,10.1589,10.1681,10.1498,10.1589,45306.0
2023-08-21 15:20:00,11.13,11.14,11.12,11.13,51670.0,10.1589,10.1681,10.1498,10.1589,51670.0
2023-08-21 15:25:00,11.13,11.14,11.13,11.13,17627.0,10.1589,10.1681,10.1589,10.1589,17627.0
2023-08-21 15:30:00,11.13,11.14,11.13,11.14,35680.0,10.1589,10.1681,10.1589,10.1681,35680.0
2023-08-21 15:35:00,11.13,11.14,11.13,11.13,46186.0,10.1589,10.1681,10.1589,10.1589,46186.0
2023-08-21 15:40:00,11.13,11.16,11.13,11.15,166736.0,10.1589,10.1863,10.1589,10.1772,166736.0
2023-08-21 15:45:00,11.15,11.16,11.15,11.16,108348.0,10.1772,10.1863,10.1772,10.1863,108348.0
2023-08-21 15:50:00,11.16,11.16,11.13,11.15,246973.0,10.1863,10.1863,10.1589,10.1772,246973.0
2023-08-21 15:55:00,11.15,11.15,11.13,11.14,310932.0,10.1772,10.1772,10.1589,10.1681,310932.0
2023-08-22 09:30:00,11.11,11.17,11.09,11.11,649107.0,10.1407,10.1955,10.1224,10.1407,649107.0
2023-08-22 09:35:00,11.12,11.14,11.1,11.12,281016.0,10.1498,10.1681,10.1316,10.1498,281016.0
2023-08-22 09:40:00,11.12,11.13,11.07,11.08,190891.0,10.1498,10.1589,10.1042,10.1133,190891.0
2023-08-22 09:45:00,11.08,11.1,11.05,11.09,180209.0,10.1133,10.1316,10.0859,10.1224,180209.0
2023-08-22 09:50:00,11.08,11.09,11.05,11.06,112925.0,10.1133,10.1224,10.0859,10.0951,112925.0
2023-08-22 09:55:00,11.06,11.08,11.04,11.07,71239.0,10.0951,10.1133,10.0768,10.1042,71239.0
2023-08-22 10:00:00,11.07,11.07,11.02,11.03,117760.0,10.1042,10.1042,10.0585,10.0677,117760.0
2023-08-22 10:05:00,11.03,11.04,11.0,11.0,123015.0,10.0677,10.0768,10.0403,10.0403,123015.0
2023-08-22 10:10:00,11.01,11.01,10.98,10.99,81777.0,10.0494,10.0494,10.022,10.0312,81777.0
2023-08-22 10:15:00,10.99,11.01,10.98,11.01,38617.0,10.0312,10.0494,10.022,10.0494,38617.0
2023-08-22 10:20:00,11.01,11.01,10.96,10.96,49820.0,10.0494,10.0494,10.0038,10.0038,49820.0
2023-08-22 10:25:00,10.97,10.98,10.95,10.96,153702.0,10.0129,10.022,9.9946,10.0038,153702.0
2023-08-22 10:30:00,10.95,10.96,10.91,10.94,199155.0,9.9946,10.0038,9.9581,9.9855,199155.0
2023-08-22 10:35:00,10.93,10.95,10.93,10.95,33534.0,9.9764,9.9946,9.9764,9.9946,33534.0
2023-08-22 10:40:00,10.95,10.95,10.91,10.92,98022.0,9.9946,9.9946,9.9581,9.9673,98022.0
2023-08-22 10:45:00,10.92,10.92,10.89,10.9,114992.0,9.9673,9.9673,9.9399,9.949,114992.0
2023-08-22 10:50:00,10.9,10.91,10.88,10.88,174909.0,9.949,9.9581,9.9308,9.9308,174909.0
2023-08-22 10:55:00,10.88,10.89,10.84,10.86,182820.0,9.9308,9.9399,9.8942,9.9125,182820.0
2023-08-22 11:00:00,10.85,10.86,10.81,10.82,112606.0,9.9034,9.9125,9.8669,9.876,112606.0
2023-08-22 11:05:00,10.82,10.82,10.79,10.8,257623.0,9.876,9.876,9.8486,9.8577,257623.0
2023-08-22 11:10:00,10.79,10.81,10.77,10.8,175831.0,9.8486,9.8669,9.8304,9.8577,175831.0
2023-08-22 11:15:00,10.8,10.82,10.79,10.79,271330.0,9.8577,9.876,9.8486,9.8486,271330.0
2023-08-22 11:20:00,10.79,10.81,10.79,10.8,151215.0,9.8486,9.8669,9.8486,9.8577,151215.0
2023-08-22 11:25:00,10.8,10.83,10.8,10.82,133281.0,9.8577,9.8851,9.8577,9.876,133281.0
2023-08-22 11:30:00,10.82,10.83,10.8,10.83,118566.0,9.876,9.8851,9.8577,9.8851,118566.0
2023-08-22 11:35:00,10.83,10.87,10.82,10.85,155541.0,9.8851,9.9216,9.876,9.9034,155541.0
2023-08-22 11:40:00,10.86,10.86,10.83,10.83,95519.0,9.9125,9.9125,9.8851,9.8851,95519.0
2023-08-22 11:45:00,10.83,10.84,10.81,10.84,119609.0,9.8851,9.8942,9.8669,9.8942,119609.0
2023-08-22 11:50:00,10.84,10.84,10.82,10.84,72842.0,9.8942,9.8942,9.876,9.8942,72842.0
2023-08-22 11:55:00,10.84,10.86,10.83,10.85,74927.0,9.8942,9.9125,9.8851,9.9034,74927.0
2023-08-22 12:00:00,10.85,10.87,10.84,10.87,134710.0,9.9034,9.9216,9.8942,9.9216,134710.0
2023-08-22 12:05:00,10.87,10.87,10.84,10.84,63996.0,9.9216,9.9216,9.8942,9.8942,63996.0
2023-08-22 12:10:00,10.84,10.85,10.82,10.82,95768.0,9.8942,9.9034,9.876,9.876,95768.0
2023-08-22 12:15:00,10.82,10.82,10.8,10.82,68263.0,9.876,9.876,9.8577,9.876,68263.0
2023-08-22 12:20:00,10.82,10.83,10.81,10.83,35985.0,9.876,9.8851,9.8669,9.8851,35985.0
2023-08-22 12:25:00,10.83,10.84,10.82,10.84,49424.0,9.8851,9.8942,9.876,9.8942,49424.0
2023-08-22 12:30:00,10.83,10.84,10.82,10.83,38262.0,9.8851,9.8942,9.876,9.8851,38262.0
2023-08-22 12:35:00,10.83,10.85,10.82,10.84,85001.0,9.8851,9.9034,9.876,9.8942,85001.0
2023-08-22 12:40:00,10.85,10.85,10.84,10.85,52413.0,9.9034,9.9034,9.8942,9.9034,52413.0
2023-08-22 12:45:00,10.85,10.86,10.82,10.83,77412.0,9.9034,9.9125,9.876,9.8851,77412.0
2023-08-22 12:50:00,10.82,10.84,10.82,10.83,31708.0,9.876,9.8942,9.876,9.8851,31708.0
2023-08-22 12:55:00,10.83,10.83,10.81,10.82,56630.0,9.8851,9.8851,9.8669,9.876,56630.0
2023-08-22 13:00:00,10.82,10.83,10.8,10.8,115237.0,9.876,9.8851,9.8577,9.8577,115237.0
2023-08-22 13:05:00,10.8,10.81,10.78,10.79,42318.0,9.8577,9.8669,9.8395,9.8486,42318.0
2023-08-22 13:10:00,10.79,10.8,10.77,10.78,147651.0,9.8486,9.8577,9.8304,9.8395,147651.0
2023-08-22 13:15:00,10.78,10.79,10.77,10.78,122109.0,9.8395,9.8486,9.8304,9.8395,122109.0
2023-08-22 13:20:00,10.78,10.79,10.76,10.79,93890.0,9.8395,9.8486,9.8212,9.8486,93890.0
2023-08-22 13:25:00,10.78,10.79,10.77,10.78,47984.0,9.8395,9.8486,9.8304,9.8395,47984.0
2023-08-22 13:30:00,10.79,10.8,10.78,10.78,70531.0,9.8486,9.8577,9.8395,9.8395,70531.0
2023-08-22 13:35:00,10.79,10.79,10.76,10.77,56691.0,9.8486,9.8486,9.8212,9.8304,56691.0
2023-08-22 13:40:00,10.77,10.77,10.75,10.76,135891.0,9.8304,9.8304,9.8121,9.8212,135891.0
2023-08-22 13:45:00,10.76,10.77,10.76,10.76,42859.0,9.8212,9.8304,9.8212,9.8212,42859.0
2023-08-22 13:50:00,10.77,10.77,10.75,10.76,79917.0,9.8304,9.8304,9.8121,9.8212,79917.0
2023-08-22 13:55:00,10.76,10.77,10.75,10.75,186845.0,9.8212,9.8304,9.8121,9.8121,186845.0
2023-08-22 14:00:00,10.76,10.76,10.74,10.75,63664.0,9.8212,9.8212,9.803,9.8121,63664.0
2023-08-22 14:05:00,10.75,10.76,10.74,10.76,89359.0,9.8121,9.8212,9.803,9.8212,89359.0
2023-08-22 14:10:00,10.76,10.76,10.73,10.74,114765.0,9.8212,9.8212,9.7938,9.803,114765.0
2023-08-22 14:15:00,10.74,10.75,10.73,10.74,101673.0,9.803,9.8121,9.7938,9.803,101673.0
2023-08-22 14:20:00,10.74,10.74,10.72,10.73,101086.0,9.803,9.803,9.7847,9.7938,101086.0
2023-08-22 14:25:00,10.73,10.74,10.72,10.73,116341.0,9.7938,9.803,9.7847,9.7938,116341.0
2023-08-22 14:30:00,10.73,10.74,10.72,10.74,139191.0,9.7938,9.803,9.7847,9.803,139191.0
2023-08-22 14:35:00,10.74,10.75,10.72,10.75,176734.0,9.803,9.8121,9.7847,9.8121,176734.0
2023-08-22 14:40:00,10.75,10.75,10.72,10.73,67418.0,9.8121,9.8121,9.7847,9.7938,67418.0
2023-08-22 14:45:00,10.72,10.73,10.71,10.71,59299.0,9.7847,9.7938,9.7756,9.7756,59299.0
2023-08-22 14:50:00,10.71,10.72,10.7,10.7,80398.0,9.7756,9.7847,9.7665,9.7665,80398.0
2023-08-22 14:55:00,10.71,10.72,10.7,10.7,106371.0,9.7756,9.7847,9.7665,9.7665,106371.0
2023-08-22 15:00:00,10.71,10.72,10.7,10.71,99212.0,9.7756,9.7847,9.7665,9.7756,99212.0
2023-08-22 15:05:00,10.72,10.72,10.71,10.71,48095.0,9.7847,9.7847,9.7756,9.7756,48095.0
2023-08-22 15:10:00,10.71,10.73,10.71,10.73,91569.0,9.7756,9.7938,9.7756,9.7938,91569.0
2023-08-22 15:15:00,10.72,10.73,10.71,10.71,123941.0,9.7847,9.7938,9.7756,9.7756,123941.0
2023-08-22 15:20:00,10.71,10.72,10.7,10.7,89615.0,9.7756,9.7847,9.7665,9.7665,89615.0
2023-08-22 15:25:00,10.71,10.72,10.69,10.71,258877.0,9.7756,9.7847,9.7573,9.7756,258877.0
2023-08-22 15:30:00,10.7,10.71,10.68,10.68,154367.0,9.7665,9.7756,9.7482,9.7482,154367.0
2023-08-22 15:35:00,10.68,10.69,10.66,10.67,304015.0,9.7482,9.7573,9.7299,9.7391,304015.0
2023-08-22 15:40:00,10.66,10.69,10.66,10.68,306361.0,9.7299,9.7573,9.7299,9.7482,306361.0
2023-08-22 15:45:00,10.67,10.68,10.65,10.66,270499.0,9.7391,9.7482,9.7208,9.7299,270499.0
2023-08-22 15:50:00,10.66,10.66,10.65,10.65,230193.0,9.7299,9.7299,9.7208,9.7208,230193.0
2023-08-22 15:55:00,10.65,10.67,10.65,10.66,920493.0,9.7208,9.7391,9.7208,9.7299,920493.0
2023-08-23 09:30:00,10.64,10.68,10.59,10.62,236492.0,9.7117,9.7482,9.6661,9.6934,236492.0
2023-08-23 09:35:00,10.63,10.73,10.62,10.71,145349.0,9.7026,9.7938,9.6934,9.7756,145349.0
2023-08-23 09:40:00,10.71,10.77,10.7,10.75,102250.0,9.7756,9.8304,9.7665,9.8121,102250.0
2023-08-23 09:45:00,10.76,10.78,10.75,10.76,114762.0,9.8212,9.8395,9.8121,9.8212,114762.0
2023-08-23 09:50:00,10.77,10.77,10.69,10.71,193893.0,9.8304,9.8304,9.7573,9.7756,193893.0
2023-08-23 09:55:00,10.71,10.75,10.71,10.75,131630.0,9.7756,9.8121,9.7756,9.8121,131630.0
2023-08-23 10:00:00,10.75,10.76,10.72,10.72,140204.0,9.8121,9.8212,9.7847,9.7847,140204.0
2023-08-23 10:05:00,10.73,10.74,10.71,10.72,51124.0,9.7938,9.803,9.7756,9.7847,51124.0
2023-08-23 10:10:00,10.72,10.74,10.72,10.73,94550.0,9.7847,9.803,9.7847,9.7938,94550.0
2023-08-23 10:15:00,10.73,10.75,10.71,10.74,86766.0,9.7938,9.8121,9.7756,9.803,86766.0
2023-08-23 10:20:00,10.74,10.76,10.71,10.75,189398.0,9.803,9.8212,9.7756,9.8121,189398.0
2023-08-23 10:25:00,10.75,10.76,10.73,10.75,109890.0,9.8121,9.8212,9.7938,9.8121,109890.0
2023-08-23 10:30:00,10.75,10.76,10.73,10.75,42540.0,9.8121,9.8212,9.7938,9.8121,42540.0
2023-08-23 10:35:00,10.74,10.74,10.72,10.73,90340.0,9.803,9.803,9.7847,9.7938,90340.0
2023-08-23 10:40:00,10.74,10.76,10.72,10.76,136291.0,9.803,9.8212,9.7847,9.8212,136291.0
2023-08-23 10:45:00,10.76,10.78,10.74,10.78,78226.0,9.8212,9.8395,9.803,9.8395,78226.0
2023-08-23 10:50:00,10.78,10.78,10.76,10.77,158156.0,9.8395,9.8395,9.8212,9.8304,158156.0
2023-08-23 10:55:00,10.77,10.8,10.76,10.79,43133.0,9.8304,9.8577,9.8212,9.8486,43133.0
2023-08-23 11:00:00,10.79,10.8,10.78,10.79,52295.0,9.8486,9.8577,9.8395,9.8486,52295.0
2023-08-23 11:05:00,10.79,10.8,10.78,10.79,90872.0,9.8486,9.8577,9.8395,9.8486,90872.0
2023-08-23 11:10:00,10.79,10.82,10.79,10.82,62219.0,9.8486,9.876,9.8486,9.876,62219.0
2023-08-23 11:15:00,10.82,10.82,10.8,10.81,73105.0,9.876,9.876,9.8577,9.8669,73105.0
2023-08-23 11:20:00,10.8,10.82,10.8,10.81,96819.0,9.8577,9.876,9.8577,9.8669,96819.0
2023-08-23 11:25:00,10.81,10.83,10.8,10.81,64983.0,9.8669,9.8851,9.8577,9.8669,64983.0
2023-08-23 11:30:00,10.82,10.82,10.81,10.82,9119.0,9.876,9.876,9.8669,9.876,9119.0
2023-08-23 11:35:00,10.81,10.83,10.8,10.83,99961.0,9.8669,9.8851,9.8577,9.8851,99961.0
2023-08-23 11:40:00,10.82,10.83,10.8,10.8,53677.0,9.876,9.8851,9.8577,9.8577,53677.0
2023-08-23 11:45:00,10.81,10.82,10.8,10.8,56235.0,9.8669,9.876,9.8577,9.8577,56235.0
2023-08-23 11:50:00,10.8,10.81,10.79,10.79,111998.0,9.8577,9.8669,9.8486,9.8486,111998.0
2023-08-23 11:55:00,10.79,10.8,10.78,10.79,73869.0,9.8486,9.8577,9.8395,9.8486,73869.0
2023-08-23 12:00:00,10.79,10.79,10.78,10.78,22418.0,9.8486,9.8486,9.8395,9.8395,22418.0
2023-08-23 12:05:00,10.79,10.8,10.78,10.8,117050.0,9.8486,9.8577,9.8395,9.8577,117050.0
2023-08-23 12:10:00,10.79,10.82,10.79,10.82,81051.0,9.8486,9.876,9.8486,9.876,81051.0
2023-08-23 12:15:00,10.82,10.82,10.8,10.8,55021.0,9.876,9.876,9.8577,9.8577,55021.0
2023-08-23 12:20:00,10.8,10.81,10.79,10.8,26330.0,9.8577,9.8669,9.8486,9.8577,26330.0
2023-08-23 12:25:00,10.8,10.81,10.79,10.8,54741.0,9.8577,9.8669,9.8486,9.8577,54741.0
2023-08-23 12:30:00,10.81,10.81,10.8,10.81,153066.0,9.8669,9.8669,9.8577,9.8669,153066.0
2023-08-23 12:35:00,10.81,10.81,10.8,10.8,22528.0,9.8669,9.8669,9.8577,9.8577,22528.0
2023-08-23 12:40:00,10.8,10.81,10.8,10.8,18409.0,9.8577,9.8669,9.8577,9.8577,18409.0
2023-08-23 12:45:00,10.8,10.82,10.8,10.82,27191.0,9.8577,9.876,9.8577,9.876,27191.0
2023-08-23 12:50:00,10.82,10.83,10.81,10.82,67763.0,9.876,9.8851,9.8669,9.876,67763.0
2023-08-23 12:55:00,10.82,10.82,10.8,10.8,63747.0,9.876,9.876,9.8577,9.8577,63747.0
2023-08-23 13:00:00,10.8,10.82,10.8,10.82,42725.0,9.8577,9.876,9.8577,9.876,42725.0
2023-08-23 13:05:00,10.82,10.84,10.81,10.83,70479.0,9.876,9.8942,9.8669,9.8851,70479.0
2023-08-23 13:10:00,10.83,10.84,10.82,10.84,138358.0,9.8851,9.8942,9.876,9.8942,138358.0
2023-08-23 13:15:00,10.84,10.86,10.83,10.86,113681.0,9.8942,9.9125,9.8851,9.9125,113681.0
2023-08-23 13:20:00,10.86,10.86,10.85,10.86,20597.0,9.9125,9.9125,9.9034,9.9125,20597.0
2023-08-23 13:25:00,10.85,10.86,10.85,10.86,11955.0,9.9034,9.9125,9.9034,9.9125,11955.0
2023-08-23 13:30:00,10.86,10.87,10.85,10.86,137791.0,9.9125,9.9216,9.9034,9.9125,137791.0
2023-08-23 13:35:00,10.86,10.86,10.84,10.85,26691.0,9.9125,9.9125,9.8942,9.9034,26691.0
2023-08-23 13:40:00,10.85,10.85,10.84,10.85,32104.0,9.9034,9.9034,9.8942,9.9034,32104.0
2023-08-23 13:45:00,10.85,10.86,10.84,10.85,48917.0,9.9034,9.9125,9.8942,9.9034,48917.0
2023-08-23 13:50:00,10.86,10.86,10.85,10.85,40234.0,9.9125,9.9125,9.9034,9.9034,40234.0
2023-08-23 13:55:00,10.85,10.86,10.85,10.86,30398.0,9.9034,9.9125,9.9034,9.9125,30398.0
2023-08-23 14:00:00,10.86,10.87,10.84,10.85,51843.0,9.9125,9.9216,9.8942,9.9034,51843.0
2023-08-23 14:05:00,10.85,10.85,10.84,10.85,34458.0,9.9034,9.9034,9.8942,9.9034,34458.0
2023-08-23 14:10:00,10.85,10.87,10.84,10.87,66069.0,9.9034,9.9216,9.8942,9.9216,66069.0
2023-08-23 14:15:00,10.87,10.87,10.84,10.86,81251.0,9.9216,9.9216,9.8942,9.9125,81251.0
2023-08-23 14:20:00,10.86,10.87,10.85,10.86,135726.0,9.9125,9.9216,9.9034,9.9125,135726.0
2023-08-23 14:25:00,10.86,10.87,10.85,10.87,64740.0,9.9125,9.9216,9.9034,9.9216,64740.0
2023-08-23 14:30:00,10.87,10.87,10.86,10.87,10596.0,9.9216,9.9216,9.9125,9.9216,10596.0
2023-08-23 14:35:00,10.87,10.87,10.86,10.87,32088.0,9.9216,9.9216,9.9125,9.9216,32088.0
2023-08-23 14:40:00,10.86,10.87,10.86,10.87,44700.0,9.9125,9.9216,9.9125,9.9216,44700.0
2023-08-23 14:45:00,10.87,10.88,10.86,10.88,22268.0,9.9216,9.9308,9.9125,9.9308,22268.0
2023-08-23 14:50:00,10.88,10.88,10.87,10.88,21054.0,9.9308,9.9308,9.9216,9.9308,21054.0
2023-08-23 14:55:00,10.88,10.88,10.87,10.88,50626.0,9.9308,9.9308,9.9216,9.9308,50626.0
2023-08-23 15:00:00,10.88,10.89,10.87,10.89,48817.0,9.9308,9.9399,9.9216,9.9399,48817.0
2023-08-23 15:05:00,10.89,10.9,10.87,10.88,83918.0,9.9399,9.949,9.9216,9.9308,83918.0
2023-08-23 15:10:00,10.88,10.88,10.87,10.87,62477.0,9.9308,9.9308,9.9216,9.9216,62477.0
2023-08-23 15:15:00,10.87,10.88,10.87,10.88,33804.0,9.9216,9.9308,9.9216,9.9308,33804.0
2023-08-23 15:20:00,10.88,10.88,10.87,10.88,39776.0,9.9308,9.9308,9.9216,9.9308,39776.0
2023-08-23 15:25:00,10.88,10.88,10.87,10.87,74142.0,9.9308,9.9308,9.9216,9.9216,74142.0
2023-08-23 15:30:00,10.87,10.88,10.86,10.87,53275.0,9.9216,9.9308,9.9125,9.9216,53275.0
2023-08-23 15:35:00,10.87,10.88,10.86,10.88,43588.0,9.9216,9.9308,9.9125,9.9308,43588.0
2023-08-23 15:40:00,10.88,10.89,10.87,10.89,224382.0,9.9308,9.9399,9.9216,9.9399,224382.0
2023-08-23 15:45:00,10.89,10.9,10.88,10.9,55809.0,9.9399,9.949,9.9308,9.949,55809.0
2023-08-23 15:50:00,10.89,10.9,10.86,10.88,247733.0,9.9399,9.949,9.9125,9.9308,247733.0
2023-08-23 15:55:00,10.88,10.9,10.88,10.89,440094.0,9.9308,9.949,9.9308,9.9399,440094.0
2023-08-24 09:30:00,10.83,10.92,10.82,10.89,192356.0,9.8851,9.9673,9.876,9.9399,192356.0
2023-08-24 09:35:00,10.9,10.95,10.9,10.93,88016.0,9.949,9.9946,9.949,9.9764,88016.0
2023-08-24 09:40:00,10.93,10.93,10.87,10.88,106633.0,9.9764,9.9764,9.9216,9.9308,106633.0
2023-08-24 09:45:00,10.88,10.96,10.88,10.95,40997.0,9.9308,10.0038,9.9308,9.9946,40997.0
2023-08-24 09:50:00,10.96,11.01,10.95,11.01,86034.0,10.0038,10.0494,9.9946,10.0494,86034.0
2023-08-24 09:55:00,11.01,11.06,11.0,11.05,127160.0,10.0494,10.0951,10.0403,10.0859,127160.0
2023-08-24 10:00:00,11.05,11.07,11.02,11.03,105095.0,10.0859,10.1042,10.0585,10.0677,105095.0
2023-08-24 10:05:00,11.04,11.05,11.0,11.01,59938.0,10.0768,10.0859,10.0403,10.0494,59938.0
2023-08-24 10:10:00,11.01,11.01,10.96,10.98,93563.0,10.0494,10.0494,10.0038,10.022,93563.0
2023-08-24 10:15:00,10.98,11.0,10.97,10.98,115416.0,10.022,10.0403,10.0129,10.022,115416.0
2023-08-24 10:20:00,10.97,11.0,10.97,10.98,107106.0,10.0129,10.0403,10.0129,10.022,107106.0
2023-08-24 10:25:00,10.98,11.02,10.97,11.0,311288.0,10.022,10.0585,10.0129,10.0403,311288.0
2023-08-24 10:30:00,10.99,11.0,10.97,11.0,140715.0,10.0312,10.0403,10.0129,10.0403,140715.0
2023-08-24 10:35:00,10.99,11.04,10.99,11.04,90127.0,10.0312,10.0768,10.0312,10.0768,90127.0
2023-08-24 10:40:00,11.04,11.06,11.0,11.01,148141.0,10.0768,10.0951,10.0403,10.0494,148141.0
2023-08-24 10:45:00,11.01,11.01,10.97,10.98,73069.0,10.0494,10.0494,10.0129,10.022,73069.0
2023-08-24 10:50:00,10.99,11.01,10.97,11.0,157948.0,10.0312,10.0494,10.0129,10.0403,157948.0
2023-08-24 10:55:00,11.0,11.02,10.98,10.99,64416.0,10.0403,10.0585,10.022,10.0312,64416.0
2023-08-24 11:00:00,10.98,10.99,10.96,10.96,174649.0,10.022,10.0312,10.0038,10.0038,174649.0
2023-08-24 11:05:00,10.96,10.98,10.96,10.96,100877.0,10.0038,10.022,10.0038,10.0038,100877.0
2023-08-24 11:10:00,10.96,10.97,10.94,10.95,139547.0,10.0038,10.0129,9.9855,9.9946,139547.0
2023-08-24 11:15:00,10.95,10.96,10.93,10.94,122614.0,9.9946,10.0038,9.9764,9.9855,122614.0
2023-08-24 11:20:00,10.95,10.96,10.94,10.95,62745.0,9.9946,10.0038,9.9855,9.9946,62745.0
2023-08-24 11:25:00,10.95,10.96,10.93,10.95,121519.0,9.9946,10.0038,9.9764,9.9946,121519.0
2023-08-24 11:30:00,10.94,10.95,10.92,10.94,105955.0,9.9855,9.9946,9.9673,9.9855,105955.0
2023-08-24 11:35:00,10.94,10.94,10.92,10.92,56198.0,9.9855,9.9855,9.9673,9.9673,56198.0
2023-08-24 11:40:00,10.93,10.94,10.92,10.94,76756.0,9.9764,9.9855,9.9673,9.9855,76756.0
2023-08-24 11:45:00,10.93,10.94,10.91,10.92,84186.0,9.9764,9.9855,9.9581,9.9673,84186.0
2023-08-24 11:50:00,10.92,10.94,10.91,10.94,61851.0,9.9673,9.9855,9.9581,9.9855,61851.0
2023-08-24 11:55:00,10.94,10.94,10.92,10.92,32494.0,9.9855,9.9855,9.9673,9.9673,32494.0
2023-08-24 12:00:00,10.92,10.95,10.92,10.94,164447.0,9.9673,9.9946,9.9673,9.9855,164447.0
2023-08-24 12:05:00,10.95,10.97,10.94,10.95,71003.0,9.9946,10.0129,9.9855,9.9946,71003.0
2023-08-24 12:10:00,10.95,10.96,10.94,10.96,40318.0,9.9946,10.0038,9.9855,10.0038,40318.0
2023-08-24 12:15:00,10.96,10.97,10.94,10.95,62396.0,10.0038,10.0129,9.9855,9.9946,62396.0
2023-08-24 12:20:00,10.95,10.96,10.94,10.96,36063.0,9.9946,10.0038,9.9855,10.0038,36063.0
2023-08-24 12:25:00,10.95,10.97,10.94,10.94,48425.0,9.9946,10.0129,9.9855,9.9855,48425.0
2023-08-24 12:30:00,10.95,10.95,10.94,10.95,13088.0,9.9946,9.9946,9.9855,9.9946,13088.0
2023-08-24 12:35:00,10.94,10.95,10.94,10.95,47645.0,9.9855,9.9946,9.9855,9.9946,47645.0
2023-08-24 12:40:00,10.95,10.96,10.94,10.95,129546.0,9.9946,10.0038,9.9855,9.9946,129546.0
2023-08-24 12:45:00,10.95,10.95,10.92,10.94,70867.0,9.9946,9.9946,9.9673,9.9855,70867.0
2023-08-24 12:50:00,10.94,10.94,10.91,10.93,42349.0,9.9855,9.9855,9.9581,9.9764,42349.0
2023-08-24 12:55:00,10.93,10.93,10.91,10.92,27854.0,9.9764,9.9764,9.9581,9.9673,27854.0
2023-08-24 13:00:00,10.92,10.92,10.9,10.92,40888.0,9.9673,9.9673,9.949,9.9673,40888.0
2023-08-24 13:05:00,10.92,10.92,10.91,10.91,76282.0,9.9673,9.9673,9.9581,9.9581,76282.0
2023-08-24 13:10:00,10.92,10.92,10.89,10.9,87030.0,9.9673,9.9673,9.9399,9.949,87030.0
2023-08-24 13:15:00,10.89,10.9,10.88,10.9,147811.0,9.9399,9.949,9.9308,9.949,147811.0
2023-08-24 13:20:00,10.9,10.9,10.89,10.9,10136.0,9.949,9.949,9.9399,9.949,10136.0
2023-08-24 13:25:00,10.9,10.9,10.88,10.9,77024.0,9.949,9.949,9.9308,9.949,77024.0
2023-08-24 13:30:00,10.89,10.92,10.89,10.9,100941.0,9.9399,9.9673,9.9399,9.949,100941.0
2023-08-24 13:35:00,10.9,10.93,10.9,10.93,74550.0,9.949,9.9764,9.949,9.9764,74550.0
2023-08-24 13:40:00,10.93,10.94,10.91,10.92,44216.0,9.9764,9.9855,9.9581,9.9673,44216.0
2023-08-24 13:45:00,10.92,10.93,10.91,10.93,21055.0,9.9673,9.9764,9.9581,9.9764,21055.0
2023-08-24 13:50:00,10.92,10.93,10.91,10.92,27212.0,9.9673,9.9764,9.9581,9.9673,27212.0
2023-08-24 13:55:00,10.91,10.93,10.91,10.93,18057.0,9.9581,9.9764,9.9581,9.9764,18057.0
2023-08-24 14:00:00,10.93,10.94,10.92,10.93,111963.0,9.9764,9.9855,9.9673,9.9764,111963.0
2023-08-24 14:05:00,10.93,10.94,10.92,10.93,36070.0,9.9764,9.9855,9.9673,9.9764,36070.0
2023-08-24 14:10:00,10.93,10.93,10.91,10.92,28656.0,9.9764,9.9764,9.9581,9.9673,28656.0
2023-08-24 14:15:00,10.92,10.92,10.9,10.91,40940.0,9.9673,9.9673,9.949,9.9581,40940.0
2023-08-24 14:20:00,10.91,10.92,10.9,10.92,53788.0,9.9581,9.9673,9.949,9.9673,53788.0
2023-08-24 14:25:00,10.92,10.92,10.91,10.92,28999.0,9.9673,9.9673,9.9581,9.9673,28999.0
2023-08-24 14:30:00,10.92,10.93,10.91,10.93,24296.0,9.9673,9.9764,9.9581,9.9764,24296.0
2023-08-24 14:35:00,10.93,10.93,10.91,10.93,70481.0,9.9764,9.9764,9.9581,9.9764,70481.0
2023-08-24 14:40:00,10.93,10.94,10.92,10.94,27921.0,9.9764,9.9855,9.9673,9.9855,27921.0
2023-08-24 14:45:00,10.94,10.95,10.92,10.93,137778.0,9.9855,9.9946,9.9673,9.9764,137778.0
2023-08-24 14:50:00,10.93,10.96,10.92,10.96,47869.0,9.9764,10.0038,9.9673,10.0038,47869.0
2023-08-24 14:55:00,10.96,10.97,10.95,10.96,69183.0,10.0038,10.0129,9.9946,10.0038,69183.0
2023-08-24 15:00:00,10.96,10.97,10.95,10.96,29684.0,10.0038,10.0129,9.9946,10.0038,29684.0
2023-08-24 15:05:00,10.96,10.98,10.96,10.96,62690.0,10.0038,10.022,10.0038,10.0038,62690.0
2023-08-24 15:10:00,10.96,10.98,10.96,10.97,29447.0,10.0038,10.022,10.0038,10.0129,29447.0
2023-08-24 15:15:00,10.98,10.98,10.97,10.97,43983.0,10.022,10.022,10.0129,10.0129,43983.0
2023-08-24 15:20:00,10.97,10.99,10.97,10.98,74564.0,10.0129,10.0312,10.0129,10.022,74564.0
2023-08-24 15:25:00,10.99,10.99,10.96,10.99,529769.0,10.0312,10.0312,10.0038,10.0312,529769.0
2023-08-24 15:30:00,10.99,11.0,10.98,11.0,44333.0,10.0312,10.0403,10.022,10.0403,44333.0
2023-08-24 15:35:00,11.0,11.0,10.98,10.98,90207.0,10.0403,10.0403,10.022,10.022,90207.0
2023-08-24 15:40:00,10.98,10.99,10.97,10.97,65810.0,10.022,10.0312,10.0129,10.0129,65810.0
2023-08-24 15:45:00,10.97,10.98,10.95,10.96,135382.0,10.0129,10.022,9.9946,10.0038,135382.0
2023-08-24 15:50:00,10.96,10.98,10.95,10.96,128061.0,10.0038,10.022,9.9946,10.0038,128061.0
2023-08-24 15:55:00,10.96,10.97,10.94,10.95,402310.0,10.0038,10.0129,9.9855,9.9946,402310.0
2023-08-25 09:30:00,10.98,11.05,10.95,11.02,113750.0,10.022,10.0859,9.9946,10.0585,113750.0
2023-08-25 09:35:00,11.02,11.03,10.96,10.97,76760.0,10.0585,10.0677,10.0038,10.0129,76760.0
2023-08-25 09:40:00,10.98,10.98,10.94,10.94,55583.0,10.022,10.022,9.9855,9.9855,55583.0
2023-08-25 09:45:00,10.94,10.95,10.91,10.93,86424.0,9.9855,9.9946,9.9581,9.9764,86424.0
2023-08-25 09:50:00,10.93,10.93,10.88,10.89,58507.0,9.9764,9.9764,9.9308,9.9399,58507.0
2023-08-25 09:55:00,10.88,10.89,10.85,10.88,68717.0,9.9308,9.9399,9.9034,9.9308,68717.0
2023-08-25 10:00:00,10.88,10.91,10.85,10.89,74986.0,9.9308,9.9581,9.9034,9.9399,74986.0
2023-08-25 10:05:00,10.88,10.9,10.85,10.87,62851.0,9.9308,9.949,9.9034,9.9216,62851.0
2023-08-25 10:10:00,10.87,10.91,10.87,10.91,56221.0,9.9216,9.9581,9.9216,9.9581,56221.0
2023-08-25 10:15:00,10.91,10.95,10.88,10.88,81858.0,9.9581,9.9946,9.9308,9.9308,81858.0
2023-08-25 10:20:00,10.89,10.9,10.84,10.84,127901.0,9.9399,9.949,9.8942,9.8942,127901.0
2023-08-25 10:25:00,10.84,10.86,10.83,10.85,91996.0,9.8942,9.9125,9.8851,9.9034,91996.0
2023-08-25 10:30:00,10.84,10.85,10.81,10.82,106695.0,9.8942,9.9034,9.8669,9.876,106695.0
2023-08-25 10:35:00,10.82,10.85,10.82,10.84,116632.0,9.876,9.9034,9.876,9.8942,116632.0
2023-08-25 10:40:00,10.84,10.86,10.82,10.83,116223.0,9.8942,9.9125,9.876,9.8851,116223.0
2023-08-25 10:45:00,10.83,10.84,10.81,10.83,102075.0,9.8851,9.8942,9.8669,9.8851,102075.0
2023-08-25 10:50:00,10.84,10.85,10.81,10.83,113191.0,9.8942,9.9034,9.8669,9.8851,113191.0
2023-08-25 10:55:00,10.84,10.84,10.8,10.81,73390.0,9.8942,9.8942,9.8577,9.8669,73390.0
2023-08-25 11:00:00,10.8,10.81,10.78,10.79,151943.0,9.8577,9.8669,9.8395,9.8486,151943.0
2023-08-25 11:05:00,10.79,10.86,10.79,10.85,173455.0,9.8486,9.9125,9.8486,9.9034,173455.0
2023-08-25 11:10:00,10.86,10.87,10.83,10.85,142672.0,9.9125,9.9216,9.8851,9.9034,142672.0
2023-08-25 11:15:00,10.85,10.86,10.83,10.85,102818.0,9.9034,9.9125,9.8851,9.9034,102818.0
2023-08-25 11:20:00,10.85,10.87,10.84,10.86,76931.0,9.9034,9.9216,9.8942,9.9125,76931.0
2023-08-25 11:25:00,10.87,10.92,10.86,10.92,134201.0,9.9216,9.9673,9.9125,9.9673,134201.0
2023-08-25 11:30:00,10.92,10.93,10.88,10.9,148381.0,9.9673,9.9764,9.9308,9.949,148381.0
2023-08-25 11:35:00,10.9,10.94,10.89,10.93,132582.0,9.949,9.9855,9.9399,9.9764,132582.0
2023-08-25 11:40:00,10.93,10.93,10.9,10.92,100949.0,9.9764,9.9764,9.949,9.9673,100949.0
2023-08-25 11:45:00,10.91,10.92,10.9,10.92,45678.0,9.9581,9.9673,9.949,9.9673,45678.0
2023-08-25 11:50:00,10.92,10.93,10.9,10.92,113634.0,9.9673,9.9764,9.949,9.9673,113634.0
2023-08-25 11:55:00,10.92,10.92,10.89,10.91,50639.0,9.9673,9.9673,9.9399,9.9581,50639.0
2023-08-25 12:00:00,10.9,10.91,10.88,10.89,103337.0,9.949,9.9581,9.9308,9.9399,103337.0
2023-08-25 12:05:00,10.89,10.9,10.87,10.88,100816.0,9.9399,9.949,9.9216,9.9308,100816.0
2023-08-25 12:10:00,10.88,10.89,10.86,10.89,84575.0,9.9308,9.9399,9.9125,9.9399,84575.0
2023-08-25 12:15:00,10.89,10.89,10.86,10.88,68575.0,9.9399,9.9399,9.9125,9.9308,68575.0
2023-08-25 12:20:00,10.88,10.91,10.87,10.91,109398.0,9.9308,9.9581,9.9216,9.9581,109398.0
2023-08-25 12:25:00,10.91,10.93,10.9,10.92,84105.0,9.9581,9.9764,9.949,9.9673,84105.0
2023-08-25 12:30:00,10.92,10.93,10.91,10.91,38386.0,9.9673,9.9764,9.9581,9.9581,38386.0
2023-08-25 12:35:00,10.91,10.92,10.89,10.9,141250.0,9.9581,9.9673,9.9399,9.949,141250.0
2023-08-25 12:40:00,10.9,10.91,10.88,10.88,45295.0,9.949,9.9581,9.9308,9.9308,45295.0
2023-08-25 12:45:00,10.89,10.9,10.87,10.89,198719.0,9.9399,9.949,9.9216,9.9399,198719.0
2023-08-25 12:50:00,10.89,10.9,10.86,10.87,135473.0,9.9399,9.949,9.9125,9.9216,135473.0
2023-08-25 12:55:00,10.87,10.89,10.86,10.88,78679.0,9.9216,9.9399,9.9125,9.9308,78679.0
2023-08-25 13:00:00,10.88,10.9,10.87,10.88,165331.0,9.9308,9.949,9.9216,9.9308,165331.0
2023-08-25 13:05:00,10.88,10.88,10.85,10.86,60331.0,9.9308,9.9308,9.9034,9.9125,60331.0
2023-08-25 13:10:00,10.85,10.87,10.84,10.86,124814.0,9.9034,9.9216,9.8942,9.9125,124814.0
2023-08-25 13:15:00,10.87,10.87,10.83,10.84,90911.0,9.9216,9.9216,9.8851,9.8942,90911.0
2023-08-25 13:20:00,10.84,10.84,10.82,10.82,85238.0,9.8942,9.8942,9.876,9.876,85238.0
2023-08-25 13:25:00,10.83,10.83,10.81,10.83,243069.0,9.8851,9.8851,9.8669,9.8851,243069.0
2023-08-25 13:30:00,10.83,10.84,10.81,10.83,85435.0,9.8851,9.8942,9.8669,9.8851,85435.0
2023-08-25 13:35:00,10.83,10.83,10.8,10.8,62954.0,9.8851,9.8851,9.8577,9.8577,62954.0
2023-08-25 13:40:00,10.8,10.81,10.8,10.8,39648.0,9.8577,9.8669,9.8577,9.8577,39648.0
2023-08-25 13:45:00,10.8,10.81,10.78,10.79,103336.0,9.8577,9.8669,9.8395,9.8486,103336.0
2023-08-25 13:50:00,10.79,10.82,10.79,10.81,73028.0,9.8486,9.876,9.8486,9.8669,73028.0
2023-08-25 13:55:00,10.82,10.84,10.81,10.83,31072.0,9.876,9.8942,9.8669,9.8851,31072.0
2023-08-25 14:00:00,10.83,10.84,10.82,10.84,71528.0,9.8851,9.8942,9.876,9.8942,71528.0
2023-08-25 14:05:00,10.84,10.86,10.83,10.85,55831.0,9.8942,9.9125,9.8851,9.9034,55831.0
2023-08-25 14:10:00,10.85,10.87,10.84,10.87,55689.0,9.9034,9.9216,9.8942,9.9216,55689.0
2023-08-25 14:15:00,10.86,10.87,10.84,10.87,142518.0,9.9125,9.9216,9.8942,9.9216,142518.0
2023-08-25 14:20:00,10.87,10.88,10.86,10.87,89489.0,9.9216,9.9308,9.9125,9.9216,89489.0
2023-08-25 14:25:00,10.86,10.88,10.85,10.88,133211.0,9.9125,9.9308,9.9034,9.9308,133211.0
2023-08-25 14:30:00,10.88,10.9,10.88,10.89,54615.0,9.9308,9.949,9.9308,9.9399,54615.0
2023-08-25 14:35:00,10.89,10.91,10.88,10.89,132142.0,9.9399,9.9581,9.9308,9.9399,132142.0
2023-08-25 14:40:00,10.9,10.91,10.89,10.89,74527.0,9.949,9.9581,9.9399,9.9399,74527.0
2023-08-25 14:45:00,10.89,10.91,10.88,10.9,53980.0,9.9399,9.9581,9.9308,9.949,53980.0
2023-08-25 14:50:00,10.9,10.92,10.9,10.9,55202.0,9.949,9.9673,9.949,9.949,55202.0
2023-08-25 14:55:00,10.91,10.91,10.89,10.9,53601.0,9.9581,9.9581,9.9399,9.949,53601.0
2023-08-25 15:00:00,10.9,10.92,10.88,10.9,116725.0,9.949,9.9673,9.9308,9.949,116725.0
2023-08-25 15:05:00,10.9,10.91,10.88,10.9,25277.0,9.949,9.9581,9.9308,9.949,25277.0
2023-08-25 15:10:00,10.91,10.91,10.89,10.9,25315.0,9.9581,9.9581,9.9399,9.949,25315.0
2023-08-25 15:15:00,10.9,10.91,10.89,10.89,95104.0,9.949,9.9581,9.9399,9.9399,95104.0
2023-08-25 15:20:00,10.89,10.91,10.89,10.91,66078.0,9.9399,9.9581,9.9399,9.9581,66078.0
2023-08-25 15:25:00,10.91,10.91,10.9,10.9,24169.0,9.9581,9.9581,9.949,9.949,24169.0
2023-08-25 15:30:00,10.91,10.91,10.89,10.91,121862.0,9.9581,9.9581,9.9399,9.9581,121862.0
2023-08-25 15:35:00,10.91,10.91,10.88,10.9,85186.0,9.9581,9.9581,9.9308,9.949,85186.0
2023-08-25 15:40:00,10.9,10.91,10.89,10.9,39426.0,9.949,9.9581,9.9399,9.949,39426.0
2023-08-25 15:45:00,10.9,10.91,10.87,10.88,225487.0,9.949,9.9581,9.9216,9.9308,225487.0
2023-08-25 15:50:00,10.87,10.87,10.86,10.86,153575.0,9.9216,9.9216,9.9125,9.9125,153575.0
2023-08-25 15:55:00,10.87,10.87,10.85,10.86,394994.0,9.9216,9.9216,9.9034,9.9125,394994.0
2023-08-28 09:30:00,10.94,10.95,10.89,10.91,134784.0,9.9855,9.9946,9.9399,9.9581,134784.0
2023-08-28 09:35:00,10.91,11.01,10.89,10.97,88626.0,9.9581,10.0494,9.9399,10.0129,88626.0
2023-08-28 09:40:00,10.98,11.03,10.97,11.0,134556.0,10.022,10.0677,10.0129,10.0403,134556.0
2023-08-28 09:45:00,11.01,11.02,10.99,11.02,30262.0,10.0494,10.0585,10.0312,10.0585,30262.0
2023-08-28 09:50:00,11.02,11.07,11.02,11.05,81200.0,10.0585,10.1042,10.0585,10.0859,81200.0
2023-08-28 09:55:00,11.06,11.07,11.04,11.06,32288.0,10.0951,10.1042,10.0768,10.0951,32288.0
2023-08-28 10:00:00,11.06,11.09,11.05,11.08,209799.0,10.0951,10.1224,10.0859,10.1133,209799.0
2023-08-28 10:05:00,11.08,11.09,11.06,11.07,68047.0,10.1133,10.1224,10.0951,10.1042,68047.0
2023-08-28 10:10:00,11.08,11.08,11.06,11.07,102118.0,10.1133,10.1133,10.0951,10.1042,102118.0
2023-08-28 10:15:00,11.07,11.07,11.03,11.07,68400.0,10.1042,10.1042,10.0677,10.1042,68400.0
2023-08-28 10:20:00,11.07,11.07,11.05,11.06,83316.0,10.1042,10.1042,10.0859,10.0951,83316.0
2023-08-28 10:25:00,11.06,11.09,11.05,11.08,74033.0,10.0951,10.1224,10.0859,10.1133,74033.0
2023-08-28 10:30:00,11.08,11.09,11.05,11.05,32144.0,10.1133,10.1224,10.0859,10.0859,32144.0
2023-08-28 10:35:00,11.06,11.08,11.05,11.07,77889.0,10.0951,10.1133,10.0859,10.1042,77889.0
2023-08-28 10:40:00,11.07,11.09,11.06,11.06,116138.0,10.1042,10.1224,10.0951,10.0951,116138.0
2023-08-28 10:45:00,11.07,11.07,11.04,11.05,101241.0,10.1042,10.1042,10.0768,10.0859,101241.0
2023-08-28 10:50:00,11.05,11.06,11.04,11.04,78659.0,10.0859,10.0951,10.0768,10.0768,78659.0
2023-08-28 10:55:00,11.04,11.05,11.03,11.04,36364.0,10.0768,10.0859,10.0677,10.0768,36364.0
2023-08-28 11:00:00,11.04,11.05,11.0,11.01,70122.0,10.0768,10.0859,10.0403,10.0494,70122.0
2023-08-28 11:05:00,11.01,11.03,11.0,11.03,92312.0,10.0494,10.0677,10.0403,10.0677,92312.0
2023-08-28 11:10:00,11.03,11.03,11.02,11.03,19707.0,10.0677,10.0677,10.0585,10.0677,19707.0
2023-08-28 11:15:00,11.03,11.03,11.0,11.01,35590.0,10.0677,10.0677,10.0403,10.0494,35590.0
2023-08-28 11:20:00,11.01,11.02,11.0,11.01,58247.0,10.0494,10.0585,10.0403,10.0494,58247.0
2023-08-28 11:25:00,11.01,11.03,10.99,11.02,131340.0,10.0494,10.0677,10.0312,10.0585,131340.0
2023-08-28 11:30:00,11.02,11.03,11.01,11.03,115652.0,10.0585,10.0677,10.0494,10.0677,115652.0
2023-08-28 11:35:00,11.03,11.05,11.02,11.05,94096.0,10.0677,10.0859,10.0585,10.0859,94096.0
2023-08-28 11:40:00,11.05,11.05,11.02,11.04,167451.0,10.0859,10.0859,10.0585,10.0768,167451.0
2023-08-28 11:45:00,11.04,11.05,11.03,11.04,39538.0,10.0768,10.0859,10.0677,10.0768,39538.0
2023-08-28 11:50:00,11.04,11.04,11.02,11.03,142978.0,10.0768,10.0768,10.0585,10.0677,142978.0
2023-08-28 11:55:00,11.04,11.04,11.01,11.02,42632.0,10.0768,10.0768,10.0494,10.0585,42632.0
2023-08-28 12:00:00,11.03,11.05,11.02,11.04,62395.0,10.0677,10.0859,10.0585,10.0768,62395.0
2023-08-28 12:05:00,11.04,11.05,11.03,11.04,39364.0,10.0768,10.0859,10.0677,10.0768,39364.0
2023-08-28 12:10:00,11.04,11.07,11.03,11.07,119426.0,10.0768,10.1042,10.0677,10.1042,119426.0
2023-08-28 12:15:00,11.07,11.07,11.03,11.03,41190.0,10.1042,10.1042,10.0677,10.0677,41190.0
2023-08-28 12:20:00,11.03,11.03,11.01,11.03,44057.0,10.0677,10.0677,10.0494,10.0677,44057.0
2023-08-28 12:25:00,11.03,11.04,11.02,11.03,46058.0,10.0677,10.0768,10.0585,10.0677,46058.0
2023-08-28 12:30:00,11.04,11.04,11.03,11.04,12985.0,10.0768,10.0768,10.0677,10.0768,12985.0
2023-08-28 12:35:00,11.04,11.04,11.03,11.04,24087.0,10.0768,10.0768,10.0677,10.0768,24087.0
2023-08-28 12:40:00,11.03,11.05,11.03,11.04,30144.0,10.0677,10.0859,10.0677,10.0768,30144.0
2023-08-28 12:45:00,11.04,11.06,11.04,11.04,31307.0,10.0768,10.0951,10.0768,10.0768,31307.0
2023-08-28 12:50:00,11.04,11.05,11.04,11.04,33287.0,10.0768,10.0859,10.0768,10.0768,33287.0
2023-08-28 12:55:00,11.04,11.05,11.04,11.05,14956.0,10.0768,10.0859,10.0768,10.0859,14956.0
2023-08-28 13:00:00,11.05,11.06,11.04,11.04,64487.0,10.0859,10.0951,10.0768,10.0768,64487.0
2023-08-28 13:05:00,11.05,11.05,11.04,11.04,57251.0,10.0859,10.0859,10.0768,10.0768,57251.0
2023-08-28 13:10:00,11.05,11.05,11.04,11.04,8017.0,10.0859,10.0859,10.0768,10.0768,8017.0
2023-08-28 13:15:00,11.04,11.05,11.03,11.03,24098.0,10.0768,10.0859,10.0677,10.0677,24098.0
2023-08-28 13:20:00,11.04,11.05,11.03,11.04,26431.0,10.0768,10.0859,10.0677,10.0768,26431.0
2023-08-28 13:25:00,11.05,11.05,11.04,11.04,9205.0,10.0859,10.0859,10.0768,10.0768,9205.0
2023-08-28 13:30:00,11.04,11.05,11.03,11.03,28282.0,10.0768,10.0859,10.0677,10.0677,28282.0
2023-08-28 13:35:00,11.04,11.05,11.02,11.04,222428.0,10.0768,10.0859,10.0585,10.0768,222428.0
2023-08-28 13:40:00,11.04,11.04,11.03,11.03,30219.0,10.0768,10.0768,10.0677,10.0677,30219.0
2023-08-28 13:45:00,11.03,11.04,11.02,11.03,36789.0,10.0677,10.0768,10.0585,10.0677,36789.0
2023-08-28 13:50:00,11.03,11.04,11.02,11.03,69624.0,10.0677,10.0768,10.0585,10.0677,69624.0
2023-08-28 13:55:00,11.02,11.02,11.0,11.01,30392.0,10.0585,10.0585,10.0403,10.0494,30392.0
2023-08-28 14:00:00,11.01,11.01,10.99,11.01,35955.0,10.0494,10.0494,10.0312,10.0494,35955.0
2023-08-28 14:05:00,11.01,11.02,11.0,11.02,53465.0,10.0494,10.0585,10.0403,10.0585,53465.0
2023-08-28 14:10:00,11.01,11.01,11.0,11.01,73011.0,10.0494,10.0494,10.0403,10.0494,73011.0
2023-08-28 14:15:00,11.01,11.01,10.99,11.0,29607.0,10.0494,10.0494,10.0312,10.0403,29607.0
2023-08-28 14:20:00,11.0,11.0,10.99,11.0,14447.0,10.0403,10.0403,10.0312,10.0403,14447.0
2023-08-28 14:25:00,11.0,11.01,10.99,11.0,40863.0,10.0403,10.0494,10.0312,10.0403,40863.0
2023-08-28 14:30:00,11.0,11.0,10.99,11.0,18638.0,10.0403,10.0403,10.0312,10.0403,18638.0
2023-08-28 14:35:00,11.0,11.02,10.99,10.99,134785.0,10.0403,10.0585,10.0312,10.0312,134785.0
2023-08-28 14:40:00,11.0,11.0,10.99,11.0,27499.0,10.0403,10.0403,10.0312,10.0403,27499.0
2023-08-28 14:45:00,11.0,11.0,10.98,11.0,34133.0,10.0403,10.0403,10.022,10.0403,34133.0
2023-08-28 14:50:00,11.0,11.01,10.99,11.01,33929.0,10.0403,10.0494,10.0312,10.0494,33929.0
2023-08-28 14:55:00,11.01,11.01,10.99,11.0,32973.0,10.0494,10.0494,10.0312,10.0403,32973.0
2023-08-28 15:00:00,11.0,11.0,10.99,11.0,39284.0,10.0403,10.0403,10.0312,10.0403,39284.0
2023-08-28 15:05:00,11.0,11.01,10.98,11.01,96475.0,10.0403,10.0494,10.022,10.0494,96475.0
2023-08-28 15:10:00,11.01,11.01,11.0,11.0,33459.0,10.0494,10.0494,10.0403,10.0403,33459.0
2023-08-28 15:15:00,11.0,11.0,10.99,11.0,70113.0,10.0403,10.0403,10.0312,10.0403,70113.0
2023-08-28 15:20:00,11.0,11.01,10.98,11.0,184312.0,10.0403,10.0494,10.022,10.0403,184312.0
2023-08-28 15:25:00,10.99,11.0,10.98,11.0,80325.0,10.0312,10.0403,10.022,10.0403,80325.0
2023-08-28 15:30:00,11.0,11.0,10.99,11.0,23028.0,10.0403,10.0403,10.0312,10.0403,23028.0
2023-08-28 15:35:00,11.0,11.01,10.99,11.0,129828.0,10.0403,10.0494,10.0312,10.0403,129828.0
2023-08-28 15:40:00,10.99,11.01,10.99,11.01,40889.0,10.0312,10.0494,10.0312,10.0494,40889.0
2023-08-28 15:45:00,11.01,11.03,11.0,11.01,195650.0,10.0494,10.0677,10.0403,10.0494,195650.0
2023-08-28 15:50:00,11.01,11.02,11.0,11.02,66525.0,10.0494,10.0585,10.0403,10.0585,66525.0
2023-08-28 15:55:00,11.02,11.02,11.0,11.01,256708.0,10.0585,10.0585,10.0403,10.0494,256708.0
2023-08-29 09:30:00,11.0,11.01,10.93,10.96,153821.0,10.0403,10.0494,9.9764,10.0038,153821.0
2023-08-29 09:35:00,10.96,10.98,10.94,10.97,85175.0,10.0038,10.022,9.9855,10.0129,85175.0
2023-08-29 09:40:00,10.97,11.02,10.97,11.01,57299.0,10.0129,10.0585,10.0129,10.0494,57299.0
2023-08-29 09:45:00,11.01,11.01,10.99,11.0,77461.0,10.0494,10.0494,10.0312,10.0403,77461.0
2023-08-29 09:50:00,11.0,11.01,10.98,11.0,44785.0,10.0403,10.0494,10.022,10.0403,44785.0
2023-08-29 09:55:00,11.0,11.01,10.98,11.01,66818.0,10.0403,10.0494,10.022,10.0494,66818.0
2023-08-29 10:00:00,11.01,11.04,11.0,11.02,130185.0,10.0494,10.0768,10.0403,10.0585,130185.0
2023-08-29 10:05:00,11.03,11.06,11.01,11.06,67008.0,10.0677,10.0951,10.0494,10.0951,67008.0
2023-08-29 10:10:00,11.05,11.06,11.02,11.04,103613.0,10.0859,10.0951,10.0585,10.0768,103613.0
2023-08-29 10:15:00,11.04,11.05,11.03,11.04,69785.0,10.0768,10.0859,10.0677,10.0768,69785.0
2023-08-29 10:20:00,11.04,11.06,11.03,11.05,51650.0,10.0768,10.0951,10.0677,10.0859,51650.0
2023-08-29 10:25:00,11.05,11.06,11.04,11.04,37724.0,10.0859,10.0951,10.0768,10.0768,37724.0
2023-08-29 10:30:00,11.04,11.08,11.04,11.07,78483.0,10.0768,10.1133,10.0768,10.1042,78483.0
2023-08-29 10:35:00,11.07,11.09,11.06,11.06,150734.0,10.1042,10.1224,10.0951,10.0951,150734.0
2023-08-29 10:40:00,11.06,11.08,11.05,11.07,89892.0,10.0951,10.1133,10.0859,10.1042,89892.0
2023-08-29 10:45:00,11.06,11.07,11.04,11.07,97581.0,10.0951,10.1042,10.0768,10.1042,97581.0
2023-08-29 10:50:00,11.07,11.09,11.04,11.05,136472.0,10.1042,10.1224,10.0768,10.0859,136472.0
2023-08-29 10:55:00,11.05,11.06,11.03,11.05,122048.0,10.0859,10.0951,10.0677,10.0859,122048.0
2023-08-29 11:00:00,11.05,11.05,11.02,11.05,67221.0,10.0859,10.0859,10.0585,10.0859,67221.0
2023-08-29 11:05:00,11.04,11.06,11.04,11.05,120454.0,10.0768,10.0951,10.0768,10.0859,120454.0
2023-08-29 11:10:00,11.06,11.08,11.04,11.08,134472.0,10.0951,10.1133,10.0768,10.1133,134472.0
2023-08-29 11:15:00,11.08,11.09,11.07,11.09,94226.0,10.1133,10.1224,10.1042,10.1224,94226.0
2023-08-29 11:20:00,11.09,11.09,11.08,11.09,28050.0,10.1224,10.1224,10.1133,10.1224,28050.0
2023-08-29 11:25:00,11.09,11.1,11.08,11.1,56215.0,10.1224,10.1316,10.1133,10.1316,56215.0
2023-08-29 11:30:00,11.1,11.1,11.08,11.09,41695.0,10.1316,10.1316,10.1133,10.1224,41695.0
2023-08-29 11:35:00,11.09,11.11,11.08,11.1,108852.0,10.1224,10.1407,10.1133,10.1316,108852.0
2023-08-29 11:40:00,11.1,11.11,11.08,11.11,63979.0,10.1316,10.1407,10.1133,10.1407,63979.0
2023-08-29 11:45:00,11.11,11.11,11.09,11.11,50630.0,10.1407,10.1407,10.1224,10.1407,50630.0
2023-08-29 11:50:00,11.1,11.12,11.1,11.11,31265.0,10.1316,10.1498,10.1316,10.1407,31265.0
2023-08-29 11:55:00,11.11,11.11,11.09,11.11,36686.0,10.1407,10.1407,10.1224,10.1407,36686.0
2023-08-29 12:00:00,11.11,11.11,11.09,11.11,79482.0,10.1407,10.1407,10.1224,10.1407,79482.0
2023-08-29 12:05:00,11.11,11.12,11.1,11.12,12580.0,10.1407,10.1498,10.1316,10.1498,12580.0
2023-08-29 12:10:00,11.12,11.12,11.11,11.12,35767.0,10.1498,10.1498,10.1407,10.1498,35767.0
2023-08-29 12:15:00,11.12,11.12,11.11,11.12,43478.0,10.1498,10.1498,10.1407,10.1498,43478.0
2023-08-29 12:20:00,11.12,11.13,11.11,11.13,25030.0,10.1498,10.1589,10.1407,10.1589,25030.0
2023-08-29 12:25:00,11.13,11.14,11.12,11.13,48208.0,10.1589,10.1681,10.1498,10.1589,48208.0
2023-08-29 12:30:00,11.13,11.14,11.11,11.12,103256.0,10.1589,10.1681,10.1407,10.1498,103256.0
2023-08-29 12:35:00,11.12,11.13,11.11,11.12,42443.0,10.1498,10.1589,10.1407,10.1498,42443.0
2023-08-29 12:40:00,11.12,11.12,11.11,11.12,13676.0,10.1498,10.1498,10.1407,10.1498,13676.0
2023-08-29 12:45:00,11.12,11.13,11.1,11.12,150608.0,10.1498,10.1589,10.1316,10.1498,150608.0
2023-08-29 12:50:00,11.12,11.12,11.1,11.1,95471.0,10.1498,10.1498,10.1316,10.1316,95471.0
2023-08-29 12:55:00,11.11,11.12,11.1,11.12,57269.0,10.1407,10.1498,10.1316,10.1498,57269.0
2023-08-29 13:00:00,11.12,11.13,11.11,11.13,84275.0,10.1498,10.1589,10.1407,10.1589,84275.0
2023-08-29 13:05:00,11.13,11.13,11.12,11.13,9074.0,10.1589,10.1589,10.1498,10.1589,9074.0
2023-08-29 13:10:00,11.13,11.13,11.11,11.12,48132.0,10.1589,10.1589,10.1407,10.1498,48132.0
2023-08-29 13:15:00,11.12,11.14,11.11,11.12,64507.0,10.1498,10.1681,10.1407,10.1498,64507.0
2023-08-29 13:20:00,11.12,11.15,11.11,11.15,114692.0,10.1498,10.1772,10.1407,10.1772,114692.0
2023-08-29 13:25:00,11.15,11.18,11.14,11.18,67175.0,10.1772,10.2046,10.1681,10.2046,67175.0
2023-08-29 13:30:00,11.18,11.18,11.14,11.15,85771.0,10.2046,10.2046,10.1681,10.1772,85771.0
2023-08-29 13:35:00,11.15,11.16,11.14,11.16,89802.0,10.1772,10.1863,10.1681,10.1863,89802.0
2023-08-29 13:40:00,11.16,11.16,11.14,11.15,47438.0,10.1863,10.1863,10.1681,10.1772,47438.0
2023-08-29 13:45:00,11.15,11.16,11.14,11.16,30445.0,10.1772,10.1863,10.1681,10.1863,30445.0
2023-08-29 13:50:00,11.16,11.16,11.13,11.13,114325.0,10.1863,10.1863,10.1589,10.1589,114325.0
2023-08-29 13:55:00,11.13,11.14,11.12,11.14,73709.0,10.1589,10.1681,10.1498,10.1681,73709.0
2023-08-29 14:00:00,11.13,11.14,11.12,11.13,77380.0,10.1589,10.1681,10.1498,10.1589,77380.0
2023-08-29 14:05:00,11.13,11.14,11.12,11.14,38467.0,10.1589,10.1681,10.1498,10.1681,38467.0
2023-08-29 14:10:00,11.14,11.15,11.13,11.13,144465.0,10.1681,10.1772,10.1589,10.1589,144465.0
2023-08-29 14:15:00,11.14,11.14,11.13,11.13,86937.0,10.1681,10.1681,10.1589,10.1589,86937.0
2023-08-29 14:20:00,11.13,11.15,11.13,11.13,108640.0,10.1589,10.1772,10.1589,10.1589,108640.0
2023-08-29 14:25:00,11.13,11.14,11.12,11.13,51573.0,10.1589,10.1681,10.1498,10.1589,51573.0
2023-08-29 14:30:00,11.13,11.13,11.12,11.13,40587.0,10.1589,10.1589,10.1498,10.1589,40587.0
2023-08-29 14:35:00,11.13,11.14,11.13,11.13,52316.0,10.1589,10.1681,10.1589,10.1589,52316.0
2023-08-29 14:40:00,11.13,11.14,11.12,11.12,113730.0,10.1589,10.1681,10.1498,10.1498,113730.0
2023-08-29 14:45:00,11.12,11.13,11.11,11.12,73476.0,10.1498,10.1589,10.1407,10.1498,73476.0
2023-08-29 14:50:00,11.12,11.12,11.1,11.11,67637.0,10.1498,10.1498,10.1316,10.1407,67637.0
2023-08-29 14:55:00,11.12,11.13,11.11,11.12,46622.0,10.1498,10.1589,10.1407,10.1498,46622.0
2023-08-29 15:00:00,11.12,11.13,11.1,11.11,120576.0,10.1498,10.1589,10.1316,10.1407,120576.0
2023-08-29 15:05:00,11.11,11.11,11.1,11.1,41528.0,10.1407,10.1407,10.1316,10.1316,41528.0
2023-08-29 15:10:00,11.1,11.11,11.09,11.11,51175.0,10.1316,10.1407,10.1224,10.1407,51175.0
2023-08-29 15:15:00,11.11,11.12,11.1,11.11,99887.0,10.1407,10.1498,10.1316,10.1407,99887.0
2023-08-29 15:20:00,11.12,11.12,11.11,11.11,31955.0,10.1498,10.1498,10.1407,10.1407,31955.0
2023-08-29 15:25:00,11.12,11.14,11.11,11.14,59450.0,10.1498,10.1681,10.1407,10.1681,59450.0
2023-08-29 15:30:00,11.13,11.14,11.12,11.13,65791.0,10.1589,10.1681,10.1498,10.1589,65791.0
2023-08-29 15:35:00,11.13,11.14,11.12,11.13,64194.0,10.1589,10.1681,10.1498,10.1589,64194.0
2023-08-29 15:40:00,11.13,11.15,11.13,11.15,140955.0,10.1589,10.1772,10.1589,10.1772,140955.0
2023-08-29 15:45:00,11.15,11.16,11.13,11.13,157800.0,10.1772,10.1863,10.1589,10.1589,157800.0
2023-08-29 15:50:00,11.14,11.14,11.12,11.13,190210.0,10.1681,10.1681,10.1498,10.1589,190210.0
2023-08-29 15:55:00,11.13,11.15,11.13,11.15,202967.0,10.1589,10.1772,10.1589,10.1772,202967.0
2023-08-30 09:30:00,11.12,11.14,11.07,11.09,251578.0,10.1498,10.1681,10.1042,10.1224,251578.0
2023-08-30 09:35:00,11.08,11.1,11.05,11.08,61739.0,10.1133,10.1316,10.0859,10.1133,61739.0
2023-08-30 09:40:00,11.09,11.1,11.03,11.04,189324.0,10.1224,10.1316,10.0677,10.0768,189324.0
2023-08-30 09:45:00,11.04,11.09,11.04,11.07,143535.0,10.0768,10.1224,10.0768,10.1042,143535.0
2023-08-30 09:50:00,11.08,11.1,11.07,11.09,84229.0,10.1133,10.1316,10.1042,10.1224,84229.0
2023-08-30 09:55:00,11.09,11.11,11.08,11.11,57942.0,10.1224,10.1407,10.1133,10.1407,57942.0
2023-08-30 10:00:00,11.11,11.11,11.06,11.07,91667.0,10.1407,10.1407,10.0951,10.1042,91667.0
2023-08-30 10:05:00,11.07,11.09,11.05,11.07,151690.0,10.1042,10.1224,10.0859,10.1042,151690.0
2023-08-30 10:10:00,11.07,11.07,11.04,11.06,117784.0,10.1042,10.1042,10.0768,10.0951,117784.0
2023-08-30 10:15:00,11.05,11.06,11.03,11.04,93705.0,10.0859,10.0951,10.0677,10.0768,93705.0
2023-08-30 10:20:00,11.04,11.04,11.0,11.02,70596.0,10.0768,10.0768,10.0403,10.0585,70596.0
2023-08-30 10:25:00,11.02,11.02,10.99,11.02,267981.0,10.0585,10.0585,10.0312,10.0585,267981.0
2023-08-30 10:30:00,11.02,11.05,11.01,11.04,141624.0,10.0585,10.0859,10.0494,10.0768,141624.0
2023-08-30 10:35:00,11.04,11.05,11.01,11.03,106146.0,10.0768,10.0859,10.0494,10.0677,106146.0
2023-08-30 10:40:00,11.03,11.03,11.01,11.02,130245.0,10.0677,10.0677,10.0494,10.0585,130245.0
2023-08-30 10:45:00,11.02,11.04,11.01,11.02,268853.0,10.0585,10.0768,10.0494,10.0585,268853.0
2023-08-30 10:50:00,11.03,11.04,11.02,11.04,76575.0,10.0677,10.0768,10.0585,10.0768,76575.0
2023-08-30 10:55:00,11.04,11.05,11.02,11.03,197454.0,10.0768,10.0859,10.0585,10.0677,197454.0
2023-08-30 11:00:00,11.03,11.04,11.01,11.02,174945.0,10.0677,10.0768,10.0494,10.0585,174945.0
2023-08-30 11:05:00,11.03,11.04,11.01,11.02,234276.0,10.0677,10.0768,10.0494,10.0585,234276.0
2023-08-30 11:10:00,11.03,11.03,11.02,11.02,13005.0,10.0677,10.0677,10.0585,10.0585,13005.0
2023-08-30 11:15:00,11.03,11.03,11.02,11.02,21802.0,10.0677,10.0677,10.0585,10.0585,21802.0
2023-08-30 11:20:00,11.03,11.03,11.02,11.03,45462.0,10.0677,10.0677,10.0585,10.0677,45462.0
2023-08-30 11:25:00,11.03,11.05,11.02,11.05,105191.0,10.0677,10.0859,10.0585,10.0859,105191.0
2023-08-30 11:30:00,11.05,11.06,11.04,11.05,110833.0,10.0859,10.0951,10.0768,10.0859,110833.0
2023-08-30 11:35:00,11.06,11.07,11.05,11.07,36236.0,10.0951,10.1042,10.0859,10.1042,36236.0
2023-08-30 11:40:00,11.07,11.08,11.06,11.07,113787.0,10.1042,10.1133,10.0951,10.1042,113787.0
2023-08-30 11:45:00,11.07,11.08,11.03,11.03,153474.0,10.1042,10.1133,10.0677,10.0677,153474.0
2023-08-30 11:50:00,11.04,11.06,11.02,11.05,322621.0,10.0768,10.0951,10.0585,10.0859,322621.0
2023-08-30 11:55:00,11.06,11.08,11.05,11.07,358937.0,10.0951,10.1133,10.0859,10.1042,358937.0
2023-08-30 12:00:00,11.07,11.1,11.06,11.1,214430.0,10.1042,10.1316,10.0951,10.1316,214430.0
2023-08-30 12:05:00,11.1,11.1,11.08,11.08,168679.0,10.1316,10.1316,10.1133,10.1133,168679.0
2023-08-30 12:10:00,11.08,11.09,11.07,11.08,75192.0,10.1133,10.1224,10.1042,10.1133,75192.0
2023-08-30 12:15:00,11.07,11.08,11.06,11.06,151371.0,10.1042,10.1133,10.0951,10.0951,151371.0
2023-08-30 12:20:00,11.06,11.07,11.05,11.05,23554.0,10.0951,10.1042,10.0859,10.0859,23554.0
2023-08-30 12:25:00,11.05,11.07,11.04,11.07,97473.0,10.0859,10.1042,10.0768,10.1042,97473.0
2023-08-30 12:30:00,11.07,11.07,11.06,11.07,28251.0,10.1042,10.1042,10.0951,10.1042,28251.0
2023-08-30 12:35:00,11.07,11.07,11.05,11.05,43942.0,10.1042,10.1042,10.0859,10.0859,43942.0
2023-08-30 12:40:00,11.05,11.07,11.05,11.07,37723.0,10.0859,10.1042,10.0859,10.1042,37723.0
2023-08-30 12:45:00,11.07,11.08,11.05,11.06,240692.0,10.1042,10.1133,10.0859,10.0951,240692.0
2023-08-30 12:50:00,11.05,11.07,11.05,11.05,90034.0,10.0859,10.1042,10.0859,10.0859,90034.0
2023-08-30 12:55:00,11.05,11.07,11.05,11.07,62509.0,10.0859,10.1042,10.0859,10.1042,62509.0
2023-08-30 13:00:00,11.06,11.07,11.05,11.05,29791.0,10.0951,10.1042,10.0859,10.0859,29791.0
2023-08-30 13:05:00,11.05,11.06,11.04,11.05,34958.0,10.0859,10.0951,10.0768,10.0859,34958.0
2023-08-30 13:10:00,11.04,11.05,11.04,11.04,31512.0,10.0768,10.0859,10.0768,10.0768,31512.0
2023-08-30 13:15:00,11.04,11.05,11.03,11.04,142686.0,10.0768,10.0859,10.0677,10.0768,142686.0
2023-08-30 13:20:00,11.04,11.06,11.04,11.04,71211.0,10.0768,10.0951,10.0768,10.0768,71211.0
2023-08-30 13:25:00,11.05,11.05,11.04,11.05,14911.0,10.0859,10.0859,10.0768,10.0859,14911.0
2023-08-30 13:30:00,11.05,11.05,11.04,11.04,31585.0,10.0859,10.0859,10.0768,10.0768,31585.0
2023-08-30 13:35:00,11.04,11.05,11.04,11.04,33254.0,10.0768,10.0859,10.0768,10.0768,33254.0
2023-08-30 13:40:00,11.05,11.05,11.03,11.04,240756.0,10.0859,10.0859,10.0677,10.0768,240756.0
2023-08-30 13:45:00,11.04,11.05,11.03,11.04,57231.0,10.0768,10.0859,10.0677,10.0768,57231.0
2023-08-30 13:50:00,11.03,11.04,11.01,11.01,55119.0,10.0677,10.0768,10.0494,10.0494,55119.0
2023-08-30 13:55:00,11.02,11.02,11.0,11.02,123233.0,10.0585,10.0585,10.0403,10.0585,123233.0
2023-08-30 14:00:00,11.02,11.02,11.01,11.02,58883.0,10.0585,10.0585,10.0494,10.0585,58883.0
2023-08-30 14:05:00,11.02,11.02,11.0,11.01,297968.0,10.0585,10.0585,10.0403,10.0494,297968.0
2023-08-30 14:10:00,11.01,11.02,11.0,11.02,88306.0,10.0494,10.0585,10.0403,10.0585,88306.0
2023-08-30 14:15:00,11.02,11.03,11.01,11.01,89601.0,10.0585,10.0677,10.0494,10.0494,89601.0
2023-08-30 14:20:00,11.02,11.02,11.01,11.02,25094.0,10.0585,10.0585,10.0494,10.0585,25094.0
2023-08-30 14:25:00,11.02,11.02,11.0,11.01,124136.0,10.0585,10.0585,10.0403,10.0494,124136.0
2023-08-30 14:30:00,11.01,11.01,11.0,11.01,49822.0,10.0494,10.0494,10.0403,10.0494,49822.0
2023-08-30 14:35:00,11.01,11.01,11.0,11.01,46210.0,10.0494,10.0494,10.0403,10.0494,46210.0
2023-08-30 14:40:00,11.01,11.02,11.0,11.02,36748.0,10.0494,10.0585,10.0403,10.0585,36748.0
2023-08-30 14:45:00,11.02,11.02,11.01,11.02,29530.0,10.0585,10.0585,10.0494,10.0585,29530.0
2023-08-30 14:50:00,11.02,11.02,11.01,11.01,48382.0,10.0585,10.0585,10.0494,10.0494,48382.0
2023-08-30 14:55:00,11.01,11.02,11.0,11.02,114471.0,10.0494,10.0585,10.0403,10.0585,114471.0
2023-08-30 15:00:00,11.02,11.02,11.0,11.01,255201.0,10.0585,10.0585,10.0403,10.0494,255201.0
2023-08-30 15:05:00,11.01,11.01,11.0,11.01,48032.0,10.0494,10.0494,10.0403,10.0494,48032.0
2023-08-30 15:10:00,11.01,11.01,11.0,11.01,37846.0,10.0494,10.0494,10.0403,10.0494,37846.0
2023-08-30 15:15:00,11.01,11.01,11.0,11.01,71212.0,10.0494,10.0494,10.0403,10.0494,71212.0
2023-08-30 15:20:00,11.01,11.02,11.0,11.02,143673.0,10.0494,10.0585,10.0403,10.0585,143673.0
2023-08-30 15:25:00,11.02,11.02,11.01,11.02,56954.0,10.0585,10.0585,10.0494,10.0585,56954.0
2023-08-30 15:30:00,11.02,11.02,11.0,11.01,107943.0,10.0585,10.0585,10.0403,10.0494,107943.0
2023-08-30 15:35:00,11.0,11.01,11.0,11.01,102029.0,10.0403,10.0494,10.0403,10.0494,102029.0
2023-08-30 15:40:00,11.0,11.01,11.0,11.01,192531.0,10.0403,10.0494,10.0403,10.0494,192531.0
2023-08-30 15:45:00,11.01,11.02,11.0,11.01,198359.0,10.0494,10.0585,10.0403,10.0494,198359.0
2023-08-30 15:50:00,11.0,11.0,10.99,11.0,192643.0,10.0403,10.0403,10.0312,10.0403,192643.0
2023-08-30 15:55:00,11.0,11.01,10.99,11.01,937919.0,10.0403,10.0494,10.0312,10.0494,937919.0
2023-08-31 09:30:00,11.04,11.09,11.01,11.06,140131.0,10.0768,10.1224,10.0494,10.0951,140131.0
2023-08-31 09:35:00,11.07,11.1,11.05,11.05,44114.0,10.1042,10.1316,10.0859,10.0859,44114.0
2023-08-31 09:40:00,11.06,11.08,11.04,11.04,37389.0,10.0951,10.1133,10.0768,10.0768,37389.0
2023-08-31 09:45:00,11.04,11.07,11.0,11.07,68189.0,10.0768,10.1042,10.0403,10.1042,68189.0
2023-08-31 09:50:00,11.07,11.11,11.06,11.1,75001.0,10.1042,10.1407,10.0951,10.1316,75001.0
2023-08-31 09:55:00,11.1,11.11,11.08,11.1,129244.0,10.1316,10.1407,10.1133,10.1316,129244.0
2023-08-31 10:00:00,11.1,11.11,11.08,11.11,56187.0,10.1316,10.1407,10.1133,10.1407,56187.0
2023-08-31 10:05:00,11.11,11.11,11.09,11.1,71766.0,10.1407,10.1407,10.1224,10.1316,71766.0
2023-08-31 10:10:00,11.11,11.12,11.1,11.11,64786.0,10.1407,10.1498,10.1316,10.1407,64786.0
2023-08-31 10:15:00,11.11,11.12,11.1,11.12,70004.0,10.1407,10.1498,10.1316,10.1498,70004.0
2023-08-31 10:20:00,11.12,11.12,11.09,11.11,99239.0,10.1498,10.1498,10.1224,10.1407,99239.0
2023-08-31 10:25:00,11.1,11.13,11.1,11.13,79488.0,10.1316,10.1589,10.1316,10.1589,79488.0
2023-08-31 10:30:00,11.12,11.15,11.12,11.15,231443.0,10.1498,10.1772,10.1498,10.1772,231443.0
2023-08-31 10:35:00,11.15,11.16,11.14,11.16,221088.0,10.1772,10.1863,10.1681,10.1863,221088.0
2023-08-31 10:40:00,11.16,11.17,11.15,11.17,59433.0,10.1863,10.1955,10.1772,10.1955,59433.0
2023-08-31 10:45:00,11.17,11.17,11.16,11.17,59972.0,10.1955,10.1955,10.1863,10.1955,59972.0
2023-08-31 10:50:00,11.17,11.18,11.13,11.17,237524.0,10.1955,10.2046,10.1589,10.1955,237524.0
2023-08-31 10:55:00,11.17,11.18,11.16,11.18,53896.0,10.1955,10.2046,10.1863,10.2046,53896.0
2023-08-31 11:00:00,11.17,11.18,11.15,11.16,59614.0,10.1955,10.2046,10.1772,10.1863,59614.0
2023-08-31 11:05:00,11.16,11.17,11.14,11.16,140966.0,10.1863,10.1955,10.1681,10.1863,140966.0
2023-08-31 11:10:00,11.16,11.16,11.15,11.15,32222.0,10.1863,10.1863,10.1772,10.1772,32222.0
2023-08-31 11:15:00,11.16,11.16,11.13,11.13,77886.0,10.1863,10.1863,10.1589,10.1589,77886.0
2023-08-31 11:20:00,11.13,11.16,11.13,11.16,102933.0,10.1589,10.1863,10.1589,10.1863,102933.0
2023-08-31 11:25:00,11.16,11.17,11.15,11.17,59340.0,10.1863,10.1955,10.1772,10.1955,59340.0
2023-08-31 11:30:00,11.16,11.17,11.13,11.13,82411.0,10.1863,10.1955,10.1589,10.1589,82411.0
2023-08-31 11:35:00,11.14,11.15,11.13,11.14,58214.0,10.1681,10.1772,10.1589,10.1681,58214.0
2023-08-31 11:40:00,11.13,11.16,11.13,11.13,65183.0,10.1589,10.1863,10.1589,10.1589,65183.0
2023-08-31 11:45:00,11.13,11.14,11.12,11.13,121623.0,10.1589,10.1681,10.1498,10.1589,121623.0
2023-08-31 11:50:00,11.13,11.14,11.12,11.13,45534.0,10.1589,10.1681,10.1498,10.1589,45534.0
2023-08-31 11:55:00,11.14,11.14,11.12,11.13,40024.0,10.1681,10.1681,10.1498,10.1589,40024.0
2023-08-31 12:00:00,11.13,11.13,11.12,11.13,24663.0,10.1589,10.1589,10.1498,10.1589,24663.0
2023-08-31 12:05:00,11.13,11.14,11.12,11.13,24967.0,10.1589,10.1681,10.1498,10.1589,24967.0
2023-08-31 12:10:00,11.13,11.14,11.13,11.14,33795.0,10.1589,10.1681,10.1589,10.1681,33795.0
2023-08-31 12:15:00,11.13,11.14,11.13,11.13,38853.0,10.1589,10.1681,10.1589,10.1589,38853.0
2023-08-31 12:20:00,11.13,11.14,11.11,11.12,57370.0,10.1589,10.1681,10.1407,10.1498,57370.0
2023-08-31 12:25:00,11.12,11.13,11.12,11.13,30772.0,10.1498,10.1589,10.1498,10.1589,30772.0
2023-08-31 12:30:00,11.13,11.13,11.1,11.11,39468.0,10.1589,10.1589,10.1316,10.1407,39468.0
2023-08-31 12:35:00,11.11,11.11,11.1,11.1,46462.0,10.1407,10.1407,10.1316,10.1316,46462.0
2023-08-31 12:40:00,11.09,11.1,11.08,11.08,30096.0,10.1224,10.1316,10.1133,10.1133,30096.0
2023-08-31 12:45:00,11.09,11.09,11.07,11.08,16286.0,10.1224,10.1224,10.1042,10.1133,16286.0
2023-08-31 12:50:00,11.07,11.08,11.07,11.08,12578.0,10.1042,10.1133,10.1042,10.1133,12578.0
2023-08-31 12:55:00,11.08,11.08,11.06,11.07,286412.0,10.1133,10.1133,10.0951,10.1042,286412.0
2023-08-31 13:00:00,11.07,11.07,11.06,11.07,68618.0,10.1042,10.1042,10.0951,10.1042,68618.0
2023-08-31 13:05:00,11.07,11.09,11.06,11.09,61555.0,10.1042,10.1224,10.0951,10.1224,61555.0
2023-08-31 13:10:00,11.09,11.1,11.08,11.1,47176.0,10.1224,10.1316,10.1133,10.1316,47176.0
2023-08-31 13:15:00,11.1,11.1,11.09,11.1,13829.0,10.1316,10.1316,10.1224,10.1316,13829.0
2023-08-31 13:20:00,11.1,11.1,11.09,11.1,13907.0,10.1316,10.1316,10.1224,10.1316,13907.0
2023-08-31 13:25:00,11.1,11.1,11.09,11.1,46566.0,10.1316,10.1316,10.1224,10.1316,46566.0
2023-08-31 13:30:00,11.1,11.12,11.1,11.11,91139.0,10.1316,10.1498,10.1316,10.1407,91139.0
2023-08-31 13:35:00,11.11,11.11,11.1,11.11,29611.0,10.1407,10.1407,10.1316,10.1407,29611.0
2023-08-31 13:40:00,11.11,11.11,11.1,11.11,17394.0,10.1407,10.1407,10.1316,10.1407,17394.0
2023-08-31 13:45:00,11.11,11.11,11.1,11.11,26322.0,10.1407,10.1407,10.1316,10.1407,26322.0
2023-08-31 13:50:00,11.11,11.11,11.1,11.11,19793.0,10.1407,10.1407,10.1316,10.1407,19793.0
2023-08-31 13:55:00,11.11,11.11,11.1,11.11,16811.0,10.1407,10.1407,10.1316,10.1407,16811.0
2023-08-31 14:00:00,11.11,11.11,11.1,11.11,26305.0,10.1407,10.1407,10.1316,10.1407,26305.0
2023-08-31 14:05:00,11.11,11.11,11.1,11.11,12713.0,10.1407,10.1407,10.1316,10.1407,12713.0
2023-08-31 14:10:00,11.11,11.12,11.1,11.12,39002.0,10.1407,10.1498,10.1316,10.1498,39002.0
2023-08-31 14:15:00,11.12,11.13,11.11,11.12,61660.0,10.1498,10.1589,10.1407,10.1498,61660.0
2023-08-31 14:20:00,11.12,11.12,11.11,11.12,26858.0,10.1498,10.1498,10.1407,10.1498,26858.0
2023-08-31 14:25:00,11.12,11.12,11.11,11.12,24973.0,10.1498,10.1498,10.1407,10.1498,24973.0
2023-08-31 14:30:00,11.12,11.12,11.11,11.12,33144.0,10.1498,10.1498,10.1407,10.1498,33144.0
2023-08-31 14:35:00,11.12,11.12,11.09,11.11,155976.0,10.1498,10.1498,10.1224,10.1407,155976.0
2023-08-31 14:40:00,11.11,11.11,11.08,11.08,62818.0,10.1407,10.1407,10.1133,10.1133,62818.0
2023-08-31 14:45:00,11.08,11.09,11.07,11.08,87164.0,10.1133,10.1224,10.1042,10.1133,87164.0
2023-08-31 14:50:00,11.08,11.08,11.06,11.07,71135.0,10.1133,10.1133,10.0951,10.1042,71135.0
2023-08-31 14:55:00,11.07,11.07,11.06,11.07,27909.0,10.1042,10.1042,10.0951,10.1042,27909.0
2023-08-31 15:00:00,11.07,11.07,11.06,11.07,23713.0,10.1042,10.1042,10.0951,10.1042,23713.0
2023-08-31 15:05:00,11.07,11.07,11.05,11.06,67764.0,10.1042,10.1042,10.0859,10.0951,67764.0
2023-08-31 15:10:00,11.05,11.06,11.05,11.05,16275.0,10.0859,10.0951,10.0859,10.0859,16275.0
2023-08-31 15:15:00,11.05,11.07,11.05,11.07,88335.0,10.0859,10.1042,10.0859,10.1042,88335.0
2023-08-31 15:20:00,11.07,11.08,11.06,11.08,43263.0,10.1042,10.1133,10.0951,10.1133,43263.0
2023-08-31 15:25:00,11.08,11.08,11.07,11.08,52389.0,10.1133,10.1133,10.1042,10.1133,52389.0
2023-08-31 15:30:00,11.07,11.08,11.07,11.08,136178.0,10.1042,10.1133,10.1042,10.1133,136178.0
2023-08-31 15:35:00,11.08,11.08,11.06,11.08,138525.0,10.1133,10.1133,10.0951,10.1133,138525.0
2023-08-31 15:40:00,11.08,11.1,11.07,11.1,87571.0,10.1133,10.1316,10.1042,10.1316,87571.0
2023-08-31 15:45:00,11.1,11.13,11.09,11.13,119905.0,10.1316,10.1589,10.1224,10.1589,119905.0
2023-08-31 15:50:00,11.13,11.13,11.1,11.11,695015.0,10.1589,10.1589,10.1316,10.1407,695015.0
2023-08-31 15:55:00,11.11,11.11,11.09,11.1,908711.0,10.1407,10.1407,10.1224,10.1316,908711.0
2023-09-01 09:30:00,11.2,11.28,11.19,11.28,167716.0,10.2228,10.2959,10.2137,10.2959,167716.0
2023-09-01 09:35:00,11.27,11.29,11.23,11.29,136778.0,10.2867,10.305,10.2502,10.305,136778.0
2023-09-01 09:40:00,11.28,11.29,11.23,11.27,74571.0,10.2959,10.305,10.2502,10.2867,74571.0
2023-09-01 09:45:00,11.27,11.28,11.23,11.25,98903.0,10.2867,10.2959,10.2502,10.2685,98903.0
2023-09-01 09:50:00,11.25,11.28,11.23,11.28,48724.0,10.2685,10.2959,10.2502,10.2959,48724.0
2023-09-01 09:55:00,11.28,11.3,11.26,11.29,104306.0,10.2959,10.3141,10.2776,10.305,104306.0
2023-09-01 10:00:00,11.29,11.32,11.27,11.32,136110.0,10.305,10.3324,10.2867,10.3324,136110.0
2023-09-01 10:05:00,11.32,11.33,11.28,11.3,55764.0,10.3324,10.3415,10.2959,10.3141,55764.0
2023-09-01 10:10:00,11.29,11.31,11.26,11.26,24446.0,10.305,10.3232,10.2776,10.2776,24446.0
2023-09-01 10:15:00,11.26,11.29,11.26,11.27,46312.0,10.2776,10.305,10.2776,10.2867,46312.0
2023-09-01 10:20:00,11.27,11.28,11.25,11.26,142487.0,10.2867,10.2959,10.2685,10.2776,142487.0
2023-09-01 10:25:00,11.26,11.26,11.23,11.26,132320.0,10.2776,10.2776,10.2502,10.2776,132320.0
2023-09-01 10:30:00,11.25,11.28,11.24,11.25,473435.0,10.2685,10.2959,10.2593,10.2685,473435.0
2023-09-01 10:35:00,11.25,11.28,11.24,11.28,114695.0,10.2685,10.2959,10.2593,10.2959,114695.0
2023-09-01 10:40:00,11.28,11.28,11.24,11.25,110288.0,10.2959,10.2959,10.2593,10.2685,110288.0
2023-09-01 10:45:00,11.24,11.26,11.23,11.23,150268.0,10.2593,10.2776,10.2502,10.2502,150268.0
2023-09-01 10:50:00,11.23,11.27,11.23,11.26,121961.0,10.2502,10.2867,10.2502,10.2776,121961.0
2023-09-01 10:55:00,11.26,11.26,11.23,11.24,67046.0,10.2776,10.2776,10.2502,10.2593,67046.0
2023-09-01 11:00:00,11.23,11.24,11.21,11.21,48722.0,10.2502,10.2593,10.232,10.232,48722.0
2023-09-01 11:05:00,11.22,11.23,11.21,11.21,69053.0,10.2411,10.2502,10.232,10.232,69053.0
2023-09-01 11:10:00,11.21,11.23,11.2,11.23,78385.0,10.232,10.2502,10.2228,10.2502,78385.0
2023-09-01 11:15:00,11.23,11.23,11.21,11.22,49349.0,10.2502,10.2502,10.232,10.2411,49349.0
2023-09-01 11:20:00,11.21,11.23,11.19,11.22,111687.0,10.232,10.2502,10.2137,10.2411,111687.0
2023-09-01 11:25:00,11.22,11.23,11.2,11.23,95309.0,10.2411,10.2502,10.2228,10.2502,95309.0
2023-09-01 11:30:00,11.23,11.23,11.21,11.23,49499.0,10.2502,10.2502,10.232,10.2502,49499.0
2023-09-01 11:35:00,11.23,11.24,11.21,11.22,54196.0,10.2502,10.2593,10.232,10.2411,54196.0
2023-09-01 11:40:00,11.22,11.22,11.21,11.21,14033.0,10.2411,10.2411,10.232,10.232,14033.0
2023-09-01 11:45:00,11.21,11.22,11.2,11.2,35979.0,10.232,10.2411,10.2228,10.2228,35979.0
2023-09-01 11:50:00,11.21,11.22,11.2,11.22,46626.0,10.232,10.2411,10.2228,10.2411,46626.0
2023-09-01 11:55:00,11.22,11.23,11.21,11.21,67622.0,10.2411,10.2502,10.232,10.232,67622.0
2023-09-01 12:00:00,11.21,11.22,11.21,11.22,65897.0,10.232,10.2411,10.232,10.2411,65897.0
2023-09-01 12:05:00,11.22,11.23,11.2,11.22,101333.0,10.2411,10.2502,10.2228,10.2411,101333.0
2023-09-01 12:10:00,11.22,11.23,11.21,11.23,95140.0,10.2411,10.2502,10.232,10.2502,95140.0
2023-09-01 12:15:00,11.23,11.24,11.22,11.23,54707.0,10.2502,10.2593,10.2411,10.2502,54707.0
2023-09-01 12:20:00,11.24,11.25,11.23,11.24,146567.0,10.2593,10.2685,10.2502,10.2593,146567.0
2023-09-01 12:25:00,11.24,11.24,11.23,11.24,30765.0,10.2593,10.2593,10.2502,10.2593,30765.0
2023-09-01 12:30:00,11.24,11.25,11.23,11.25,30194.0,10.2593,10.2685,10.2502,10.2685,30194.0
2023-09-01 12:35:00,11.25,11.25,11.23,11.24,232709.0,10.2685,10.2685,10.2502,10.2593,232709.0
2023-09-01 12:40:00,11.24,11.25,11.21,11.23,198947.0,10.2593,10.2685,10.232,10.2502,198947.0
2023-09-01 12:45:00,11.23,11.24,11.22,11.24,33890.0,10.2502,10.2593,10.2411,10.2593,33890.0
2023-09-01 12:50:00,11.24,11.25,11.21,11.22,241720.0,10.2593,10.2685,10.232,10.2411,241720.0
2023-09-01 12:55:00,11.22,11.23,11.21,11.23,50763.0,10.2411,10.2502,10.232,10.2502,50763.0
2023-09-01 13:00:00,11.23,11.24,11.21,11.24,109784.0,10.2502,10.2593,10.232,10.2593,109784.0
2023-09-01 13:05:00,11.24,11.25,11.23,11.25,41217.0,10.2593,10.2685,10.2502,10.2685,41217.0
2023-09-01 13:10:00,11.25,11.25,11.24,11.25,54567.0,10.2685,10.2685,10.2593,10.2685,54567.0
2023-09-01 13:15:00,11.25,11.25,11.24,11.25,25226.0,10.2685,10.2685,10.2593,10.2685,25226.0
2023-09-01 13:20:00,11.25,11.25,11.23,11.24,56950.0,10.2685,10.2685,10.2502,10.2593,56950.0
2023-09-01 13:25:00,11.23,11.23,11.22,11.23,34958.0,10.2502,10.2502,10.2411,10.2502,34958.0
2023-09-01 13:30:00,11.22,11.23,11.22,11.23,67161.0,10.2411,10.2502,10.2411,10.2502,67161.0
2023-09-01 13:35:00,11.23,11.24,11.22,11.24,66368.0,10.2502,10.2593,10.2411,10.2593,66368.0
2023-09-01 13:40:00,11.24,11.24,11.22,11.22,63852.0,10.2593,10.2593,10.2411,10.2411,63852.0
2023-09-01 13:45:00,11.23,11.24,11.22,11.23,132102.0,10.2502,10.2593,10.2411,10.2502,132102.0
2023-09-01 13:50:00,11.23,11.23,11.22,11.23,13459.0,10.2502,10.2502,10.2411,10.2502,13459.0
2023-09-01 13:55:00,11.23,11.23,11.22,11.23,19907.0,10.2502,10.2502,10.2411,10.2502,19907.0
2023-09-01 14:00:00,11.23,11.24,11.22,11.24,79973.0,10.2502,10.2593,10.2411,10.2593,79973.0
2023-09-01 14:05:00,11.24,11.24,11.23,11.24,19515.0,10.2593,10.2593,10.2502,10.2593,19515.0
2023-09-01 14:10:00,11.24,11.24,11.23,11.24,31277.0,10.2593,10.2593,10.2502,10.2593,31277.0
2023-09-01 14:15:00,11.24,11.24,11.23,11.23,21703.0,10.2593,10.2593,10.2502,10.2502,21703.0
2023-09-01 14:20:00,11.24,11.24,11.22,11.22,44048.0,10.2593,10.2593,10.2411,10.2411,44048.0
2023-09-01 14:25:00,11.22,11.23,11.21,11.23,94037.0,10.2411,10.2502,10.232,10.2502,94037.0
2023-09-01 14:30:00,11.23,11.23,11.22,11.23,31318.0,10.2502,10.2502,10.2411,10.2502,31318.0
2023-09-01 14:35:00,11.22,11.23,11.21,11.21,40808.0,10.2411,10.2502,10.232,10.232,40808.0
2023-09-01 14:40:00,11.21,11.22,11.21,11.21,16605.0,10.232,10.2411,10.232,10.232,16605.0
2023-09-01 14:45:00,11.21,11.22,11.21,11.21,23417.0,10.232,10.2411,10.232,10.232,23417.0
2023-09-01 14:50:00,11.21,11.22,11.21,11.21,16366.0,10.232,10.2411,10.232,10.232,16366.0
2023-09-01 14:55:00,11.21,11.22,11.21,11.22,57345.0,10.232,10.2411,10.232,10.2411,57345.0
2023-09-01 15:00:00,11.22,11.22,11.21,11.21,30371.0,10.2411,10.2411,10.232,10.232,30371.0
2023-09-01 15:05:00,11.21,11.22,11.21,11.21,28152.0,10.232,10.2411,10.232,10.232,28152.0
2023-09-01 15:10:00,11.21,11.22,11.2,11.21,113241.0,10.232,10.2411,10.2228,10.232,113241.0
2023-09-01 15:15:00,11.21,11.22,11.18,11.2,340256.0,10.232,10.2411,10.2046,10.2228,340256.0
2023-09-01 15:20:00,11.2,11.21,11.19,11.21,60142.0,10.2228,10.232,10.2137,10.232,60142.0
2023-09-01 15:25:00,11.21,11.22,11.2,11.21,42377.0,10.232,10.2411,10.2228,10.232,42377.0
2023-09-01 15:30:00,11.21,11.22,11.2,11.21,133738.0,10.232,10.2411,10.2228,10.232,133738.0
2023-09-01 15:35:00,11.21,11.22,11.21,11.21,14185.0,10.232,10.2411,10.232,10.232,14185.0
2023-09-01 15:40:00,11.21,11.22,11.2,11.2,99931.0,10.232,10.2411,10.2228,10.2228,99931.0
2023-09-01 15:45:00,11.2,11.21,11.19,11.2,91337.0,10.2228,10.232,10.2137,10.2228,91337.0
2023-09-01 15:50:00,11.19,11.22,11.19,11.21,151610.0,10.2137,10.2411,10.2137,10.232,151610.0
2023-09-01 15:55:00,11.22,11.22,11.21,11.21,316818.0,10.2411,10.2411,10.232,10.232,316818.0
2023-09-05 09:30:00,11.17,11.31,11.17,11.31,257685.0,10.1955,10.3232,10.1955,10.3232,257685.0
2023-09-05 09:35:00,11.32,11.35,11.2,11.21,163663.0,10.3324,10.3597,10.2228,10.232,163663.0
2023-09-05 09:40:00,11.2,11.22,11.18,11.21,85559.0,10.2228,10.2411,10.2046,10.232,85559.0
2023-09-05 09:45:00,11.21,11.23,11.2,11.21,71658.0,10.232,10.2502,10.2228,10.232,71658.0
2023-09-05 09:50:00,11.21,11.24,11.18,11.24,103736.0,10.232,10.2593,10.2046,10.2593,103736.0
2023-09-05 09:55:00,11.24,11.28,11.23,11.27,314255.0,10.2593,10.2959,10.2502,10.2867,314255.0
2023-09-05 10:00:00,11.27,11.28,11.24,11.28,287413.0,10.2867,10.2959,10.2593,10.2959,287413.0
2023-09-05 10:05:00,11.28,11.3,11.25,11.29,822015.0,10.2959,10.3141,10.2685,10.305,822015.0
2023-09-05 10:10:00,11.3,11.33,11.29,11.3,308787.0,10.3141,10.3415,10.305,10.3141,308787.0
2023-09-05 10:15:00,11.3,11.32,11.28,11.31,208923.0,10.3141,10.3324,10.2959,10.3232,208923.0
2023-09-05 10:20:00,11.31,11.32,11.3,11.32,60767.0,10.3232,10.3324,10.3141,10.3324,60767.0
2023-09-05 10:25:00,11.32,11.32,11.28,11.3,267454.0,10.3324,10.3324,10.2959,10.3141,267454.0
2023-09-05 10:30:00,11.29,11.31,11.24,11.27,122376.0,10.305,10.3232,10.2593,10.2867,122376.0
2023-09-05 10:35:00,11.27,11.28,11.25,11.27,107304.0,10.2867,10.2959,10.2685,10.2867,107304.0
2023-09-05 10:40:00,11.27,11.28,11.24,11.24,79445.0,10.2867,10.2959,10.2593,10.2593,79445.0
2023-09-05 10:45:00,11.25,11.26,11.22,11.24,548589.0,10.2685,10.2776,10.2411,10.2593,548589.0
2023-09-05 10:50:00,11.23,11.24,11.21,11.24,194405.0,10.2502,10.2593,10.232,10.2593,194405.0
2023-09-05 10:55:00,11.24,11.25,11.23,11.25,110979.0,10.2593,10.2685,10.2502,10.2685,110979.0
2023-09-05 11:00:00,11.25,11.26,11.24,11.25,102547.0,10.2685,10.2776,10.2593,10.2685,102547.0
2023-09-05 11:05:00,11.25,11.28,11.24,11.27,233031.0,10.2685,10.2959,10.2593,10.2867,233031.0
2023-09-05 11:10:00,11.27,11.27,11.24,11.25,113821.0,10.2867,10.2867,10.2593,10.2685,113821.0
2023-09-05 11:15:00,11.26,11.27,11.24,11.27,114779.0,10.2776,10.2867,10.2593,10.2867,114779.0
2023-09-05 11:20:00,11.26,11.27,11.24,11.25,196073.0,10.2776,10.2867,10.2593,10.2685,196073.0
2023-09-05 11:25:00,11.25,11.25,11.23,11.23,39805.0,10.2685,10.2685,10.2502,10.2502,39805.0
2023-09-05 11:30:00,11.23,11.24,11.21,11.23,200771.0,10.2502,10.2593,10.232,10.2502,200771.0
2023-09-05 11:35:00,11.23,11.23,11.21,11.21,113636.0,10.2502,10.2502,10.232,10.232,113636.0
2023-09-05 11:40:00,11.22,11.22,11.2,11.2,45474.0,10.2411,10.2411,10.2228,10.2228,45474.0
2023-09-05 11:45:00,11.2,11.21,11.18,11.2,208002.0,10.2228,10.232,10.2046,10.2228,208002.0
2023-09-05 11:50:00,11.2,11.21,11.18,11.19,88432.0,10.2228,10.232,10.2046,10.2137,88432.0
2023-09-05 11:55:00,11.19,11.19,11.18,11.18,31041.0,10.2137,10.2137,10.2046,10.2046,31041.0
2023-09-05 12:00:00,11.19,11.2,11.17,11.19,73061.0,10.2137,10.2228,10.1955,10.2137,73061.0
2023-09-05 12:05:00,11.19,11.2,11.18,11.2,30146.0,10.2137,10.2228,10.2046,10.2228,30146.0
2023-09-05 12:10:00,11.2,11.21,11.19,11.21,67698.0,10.2228,10.232,10.2137,10.232,67698.0
2023-09-05 12:15:00,11.2,11.21,11.19,11.2,48658.0,10.2228,10.232,10.2137,10.2228,48658.0
2023-09-05 12:20:00,11.2,11.21,11.19,11.21,50808.0,10.2228,10.232,10.2137,10.232,50808.0
2023-09-05 12:25:00,11.2,11.22,11.19,11.21,200258.0,10.2228,10.2411,10.2137,10.232,200258.0
2023-09-05 12:30:00,11.22,11.22,11.21,11.21,26689.0,10.2411,10.2411,10.232,10.232,26689.0
2023-09-05 12:35:00,11.21,11.23,11.21,11.23,201152.0,10.232,10.2502,10.232,10.2502,201152.0
2023-09-05 12:40:00,11.23,11.23,11.2,11.21,162500.0,10.2502,10.2502,10.2228,10.232,162500.0
2023-09-05 12:45:00,11.21,11.22,11.2,11.21,56934.0,10.232,10.2411,10.2228,10.232,56934.0
2023-09-05 12:50:00,11.21,11.22,11.19,11.2,134088.0,10.232,10.2411,10.2137,10.2228,134088.0
2023-09-05 12:55:00,11.19,11.2,11.18,11.19,75130.0,10.2137,10.2228,10.2046,10.2137,75130.0
2023-09-05 13:00:00,11.2,11.2,11.18,11.18,54166.0,10.2228,10.2228,10.2046,10.2046,54166.0
2023-09-05 13:05:00,11.19,11.19,11.16,11.16,45121.0,10.2137,10.2137,10.1863,10.1863,45121.0
2023-09-05 13:10:00,11.17,11.19,11.16,11.18,150942.0,10.1955,10.2137,10.1863,10.2046,150942.0
2023-09-05 13:15:00,11.18,11.18,11.16,11.17,47138.0,10.2046,10.2046,10.1863,10.1955,47138.0
2023-09-05 13:20:00,11.17,11.17,11.15,11.17,48101.0,10.1955,10.1955,10.1772,10.1955,48101.0
2023-09-05 13:25:00,11.16,11.18,11.16,11.16,41014.0,10.1863,10.2046,10.1863,10.1863,41014.0
2023-09-05 13:30:00,11.17,11.18,11.16,11.17,66041.0,10.1955,10.2046,10.1863,10.1955,66041.0
2023-09-05 13:35:00,11.17,11.18,11.16,11.18,39524.0,10.1955,10.2046,10.1863,10.2046,39524.0
2023-09-05 13:40:00,11.18,11.18,11.17,11.18,37652.0,10.2046,10.2046,10.1955,10.2046,37652.0
2023-09-05 13:45:00,11.18,11.19,11.17,11.19,22561.0,10.2046,10.2137,10.1955,10.2137,22561.0
2023-09-05 13:50:00,11.19,11.19,11.18,11.19,44104.0,10.2137,10.2137,10.2046,10.2137,44104.0
2023-09-05 13:55:00,11.19,11.19,11.18,11.18,37813.0,10.2137,10.2137,10.2046,10.2046,37813.0
2023-09-05 14:00:00,11.19,11.19,11.18,11.19,22350.0,10.2137,10.2137,10.2046,10.2137,22350.0
2023-09-05 14:05:00,11.18,11.19,11.16,11.18,198566.0,10.2046,10.2137,10.1863,10.2046,198566.0
2023-09-05 14:10:00,11.18,11.19,11.16,11.17,221915.0,10.2046,10.2137,10.1863,10.1955,221915.0
2023-09-05 14:15:00,11.17,11.18,11.16,11.18,28938.0,10.1955,10.2046,10.1863,10.2046,28938.0
2023-09-05 14:20:00,11.18,11.18,11.17,11.18,19144.0,10.2046,10.2046,10.1955,10.2046,19144.0
2023-09-05 14:25:00,11.18,11.18,11.17,11.18,31561.0,10.2046,10.2046,10.1955,10.2046,31561.0
2023-09-05 14:30:00,11.18,11.18,11.17,11.18,20705.0,10.2046,10.2046,10.1955,10.2046,20705.0
2023-09-05 14:35:00,11.18,11.18,11.17,11.18,28049.0,10.2046,10.2046,10.1955,10.2046,28049.0
2023-09-05 14:40:00,11.18,11.18,11.17,11.18,23381.0,10.2046,10.2046,10.1955,10.2046,23381.0
2023-09-05 14:45:00,11.18,11.19,11.17,11.19,63643.0,10.2046,10.2137,10.1955,10.2137,63643.0
2023-09-05 14:50:00,11.19,11.2,11.18,11.2,182914.0,10.2137,10.2228,10.2046,10.2228,182914.0
2023-09-05 14:55:00,11.2,11.2,11.19,11.19,44190.0,10.2228,10.2228,10.2137,10.2137,44190.0
2023-09-05 15:00:00,11.2,11.2,11.18,11.18,49282.0,10.2228,10.2228,10.2046,10.2046,49282.0
2023-09-05 15:05:00,11.18,11.19,11.17,11.19,162273.0,10.2046,10.2137,10.1955,10.2137,162273.0
2023-09-05 15:10:00,11.19,11.19,11.17,11.19,85070.0,10.2137,10.2137,10.1955,10.2137,85070.0
2023-09-05 15:15:00,11.19,11.19,11.18,11.19,21417.0,10.2137,10.2137,10.2046,10.2137,21417.0
2023-09-05 15:20:00,11.19,11.2,11.18,11.19,93465.0,10.2137,10.2228,10.2046,10.2137,93465.0
2023-09-05 15:25:00,11.19,11.19,11.17,11.18,46539.0,10.2137,10.2137,10.1955,10.2046,46539.0
2023-09-05 15:30:00,11.18,11.19,11.17,11.19,94808.0,10.2046,10.2137,10.1955,10.2137,94808.0
2023-09-05 15:35:00,11.18,11.19,11.17,11.18,174515.0,10.2046,10.2137,10.1955,10.2046,174515.0
2023-09-05 15:40:00,11.18,11.18,11.17,11.17,73045.0,10.2046,10.2046,10.1955,10.1955,73045.0
2023-09-05 15:45:00,11.18,11.18,11.15,11.17,154933.0,10.2046,10.2046,10.1772,10.1955,154933.0
2023-09-05 15:50:00,11.16,11.17,11.15,11.16,100575.0,10.1863,10.1955,10.1772,10.1863,100575.0
2023-09-05 15:55:00,11.16,11.16,11.15,11.16,417587.0,10.1863,10.1863,10.1772,10.1863,417587.0
2023-09-06 09:30:00,11.09,11.09,11.01,11.05,270399.0,10.1224,10.1224,10.0494,10.0859,270399.0
2023-09-06 09:35:00,11.05,11.07,11.02,11.02,137061.0,10.0859,10.1042,10.0585,10.0585,137061.0
2023-09-06 09:40:00,11.01,11.08,11.01,11.05,123710.0,10.0494,10.1133,10.0494,10.0859,123710.0
2023-09-06 09:45:00,11.06,11.09,11.05,11.05,186845.0,10.0951,10.1224,10.0859,10.0859,186845.0
2023-09-06 09:50:00,11.05,11.05,11.0,11.01,152927.0,10.0859,10.0859,10.0403,10.0494,152927.0
2023-09-06 09:55:00,11.01,11.03,10.99,10.99,172079.0,10.0494,10.0677,10.0312,10.0312,172079.0
2023-09-06 10:00:00,10.98,11.03,10.96,11.01,144379.0,10.022,10.0677,10.0038,10.0494,144379.0
2023-09-06 10:05:00,11.02,11.05,11.01,11.02,105453.0,10.0585,10.0859,10.0494,10.0585,105453.0
2023-09-06 10:10:00,11.02,11.04,11.0,11.02,83789.0,10.0585,10.0768,10.0403,10.0585,83789.0
2023-09-06 10:15:00,11.02,11.04,11.0,11.01,139800.0,10.0585,10.0768,10.0403,10.0494,139800.0
2023-09-06 10:20:00,11.02,11.02,10.97,10.97,41225.0,10.0585,10.0585,10.0129,10.0129,41225.0
2023-09-06 10:25:00,10.97,10.98,10.95,10.95,125342.0,10.0129,10.022,9.9946,9.9946,125342.0
2023-09-06 10:30:00,10.96,10.98,10.95,10.98,155070.0,10.0038,10.022,9.9946,10.022,155070.0
2023-09-06 10:35:00,10.98,10.98,10.94,10.94,109784.0,10.022,10.022,9.9855,9.9855,109784.0
2023-09-06 10:40:00,10.95,10.95,10.92,10.93,40591.0,9.9946,9.9946,9.9673,9.9764,40591.0
2023-09-06 10:45:00,10.93,10.94,10.91,10.93,141500.0,9.9764,9.9855,9.9581,9.9764,141500.0
2023-09-06 10:50:00,10.92,10.93,10.9,10.92,116009.0,9.9673,9.9764,9.949,9.9673,116009.0
2023-09-06 10:55:00,10.91,10.94,10.9,10.93,132966.0,9.9581,9.9855,9.949,9.9764,132966.0
2023-09-06 11:00:00,10.93,10.95,10.92,10.95,109675.0,9.9764,9.9946,9.9673,9.9946,109675.0
2023-09-06 11:05:00,10.95,10.95,10.94,10.94,56659.0,9.9946,9.9946,9.9855,9.9855,56659.0
2023-09-06 11:10:00,10.94,10.95,10.93,10.95,85261.0,9.9855,9.9946,9.9764,9.9946,85261.0
2023-09-06 11:15:00,10.94,10.97,10.94,10.96,231655.0,9.9855,10.0129,9.9855,10.0038,231655.0
2023-09-06 11:20:00,10.96,10.96,10.93,10.94,108878.0,10.0038,10.0038,9.9764,9.9855,108878.0
2023-09-06 11:25:00,10.94,10.96,10.94,10.95,290067.0,9.9855,10.0038,9.9855,9.9946,290067.0
2023-09-06 11:30:00,10.95,10.95,10.92,10.93,179630.0,9.9946,9.9946,9.9673,9.9764,179630.0
2023-09-06 11:35:00,10.92,10.93,10.91,10.92,139370.0,9.9673,9.9764,9.9581,9.9673,139370.0
2023-09-06 11:40:00,10.92,10.92,10.88,10.91,168137.0,9.9673,9.9673,9.9308,9.9581,168137.0
2023-09-06 11:45:00,10.91,10.93,10.9,10.93,122394.0,9.9581,9.9764,9.949,9.9764,122394.0
2023-09-06 11:50:00,10.93,10.94,10.92,10.94,71342.0,9.9764,9.9855,9.9673,9.9855,71342.0
2023-09-06 11:55:00,10.94,10.94,10.91,10.92,100597.0,9.9855,9.9855,9.9581,9.9673,100597.0
2023-09-06 12:00:00,10.92,10.93,10.91,10.93,107553.0,9.9673,9.9764,9.9581,9.9764,107553.0
2023-09-06 12:05:00,10.93,10.93,10.91,10.92,90569.0,9.9764,9.9764,9.9581,9.9673,90569.0
2023-09-06 12:10:00,10.91,10.92,10.91,10.92,33918.0,9.9581,9.9673,9.9581,9.9673,33918.0
2023-09-06 12:15:00,10.92,10.92,10.91,10.91,27688.0,9.9673,9.9673,9.9581,9.9581,27688.0
2023-09-06 12:20:00,10.92,10.92,10.9,10.92,130073.0,9.9673,9.9673,9.949,9.9673,130073.0
2023-09-06 12:25:00,10.92,10.93,10.91,10.92,154693.0,9.9673,9.9764,9.9581,9.9673,154693.0
2023-09-06 12:30:00,10.92,10.94,10.91,10.93,37538.0,9.9673,9.9855,9.9581,9.9764,37538.0
2023-09-06 12:35:00,10.94,10.94,10.92,10.94,112561.0,9.9855,9.9855,9.9673,9.9855,112561.0
2023-09-06 12:40:00,10.94,10.94,10.92,10.93,78468.0,9.9855,9.9855,9.9673,9.9764,78468.0
2023-09-06 12:45:00,10.93,10.93,10.92,10.93,96516.0,9.9764,9.9764,9.9673,9.9764,96516.0
2023-09-06 12:50:00,10.93,10.93,10.9,10.91,168568.0,9.9764,9.9764,9.949,9.9581,168568.0
2023-09-06 12:55:00,10.9,10.91,10.89,10.89,96933.0,9.949,9.9581,9.9399,9.9399,96933.0
2023-09-06 13:00:00,10.89,10.9,10.87,10.88,135869.0,9.9399,9.949,9.9216,9.9308,135869.0
2023-09-06 13:05:00,10.88,10.89,10.87,10.88,80049.0,9.9308,9.9399,9.9216,9.9308,80049.0
2023-09-06 13:10:00,10.88,10.88,10.87,10.88,38360.0,9.9308,9.9308,9.9216,9.9308,38360.0
2023-09-06 13:15:00,10.87,10.89,10.87,10.88,107742.0,9.9216,9.9399,9.9216,9.9308,107742.0
2023-09-06 13:20:00,10.88,10.88,10.85,10.86,151956.0,9.9308,9.9308,9.9034,9.9125,151956.0
2023-09-06 13:25:00,10.87,10.87,10.85,10.86,77686.0,9.9216,9.9216,9.9034,9.9125,77686.0
2023-09-06 13:30:00,10.86,10.87,10.85,10.86,78773.0,9.9125,9.9216,9.9034,9.9125,78773.0
2023-09-06 13:35:00,10.86,10.86,10.85,10.86,80822.0,9.9125,9.9125,9.9034,9.9125,80822.0
2023-09-06 13:40:00,10.86,10.86,10.85,10.86,69595.0,9.9125,9.9125,9.9034,9.9125,69595.0
2023-09-06 13:45:00,10.86,10.87,10.85,10.86,143737.0,9.9125,9.9216,9.9034,9.9125,143737.0
2023-09-06 13:50:00,10.86,10.86,10.85,10.86,28127.0,9.9125,9.9125,9.9034,9.9125,28127.0
2023-09-06 13:55:00,10.86,10.86,10.85,10.86,60446.0,9.9125,9.9125,9.9034,9.9125,60446.0
2023-09-06 14:00:00,10.85,10.86,10.84,10.86,81438.0,9.9034,9.9125,9.8942,9.9125,81438.0
2023-09-06 14:05:00,10.86,10.88,10.85,10.86,107848.0,9.9125,9.9308,9.9034,9.9125,107848.0
2023-09-06 14:10:00,10.86,10.87,10.84,10.86,136760.0,9.9125,9.9216,9.8942,9.9125,136760.0
2023-09-06 14:15:00,10.86,10.86,10.84,10.85,78914.0,9.9125,9.9125,9.8942,9.9034,78914.0
2023-09-06 14:20:00,10.86,10.88,10.84,10.88,112717.0,9.9125,9.9308,9.8942,9.9308,112717.0
2023-09-06 14:25:00,10.88,10.89,10.87,10.88,93757.0,9.9308,9.9399,9.9216,9.9308,93757.0
2023-09-06 14:30:00,10.88,10.9,10.87,10.9,144522.0,9.9308,9.949,9.9216,9.949,144522.0
2023-09-06 14:35:00,10.9,10.91,10.89,10.91,57153.0,9.949,9.9581,9.9399,9.9581,57153.0
2023-09-06 14:40:00,10.91,10.93,10.9,10.92,116071.0,9.9581,9.9764,9.949,9.9673,116071.0
2023-09-06 14:45:00,10.93,10.93,10.91,10.92,112875.0,9.9764,9.9764,9.9581,9.9673,112875.0
2023-09-06 14:50:00,10.92,10.93,10.91,10.93,163173.0,9.9673,9.9764,9.9581,9.9764,163173.0
2023-09-06 14:55:00,10.92,10.92,10.9,10.91,189703.0,9.9673,9.9673,9.949,9.9581,189703.0
2023-09-06 15:00:00,10.91,10.91,10.89,10.9,107313.0,9.9581,9.9581,9.9399,9.949,107313.0
2023-09-06 15:05:00,10.9,10.91,10.89,10.91,86888.0,9.949,9.9581,9.9399,9.9581,86888.0
2023-09-06 15:10:00,10.9,10.91,10.9,10.91,130933.0,9.949,9.9581,9.949,9.9581,130933.0
2023-09-06 15:15:00,10.91,10.93,10.9,10.92,205740.0,9.9581,9.9764,9.949,9.9673,205740.0
2023-09-06 15:20:00,10.92,10.92,10.91,10.92,73359.0,9.9673,9.9673,9.9581,9.9673,73359.0
2023-09-06 15:25:00,10.92,10.93,10.91,10.92,98429.0,9.9673,9.9764,9.9581,9.9673,98429.0
2023-09-06 15:30:00,10.92,10.94,10.92,10.93,264732.0,9.9673,9.9855,9.9673,9.9764,264732.0
2023-09-06 15:35:00,10.93,10.93,10.92,10.93,274904.0,9.9764,9.9764,9.9673,9.9764,274904.0
2023-09-06 15:40:00,10.93,10.93,10.92,10.93,108295.0,9.9764,9.9764,9.9673,9.9764,108295.0
2023-09-06 15:45:00,10.92,10.93,10.89,10.91,263520.0,9.9673,9.9764,9.9399,9.9581,263520.0
2023-09-06 15:50:00,10.91,10.92,10.89,10.91,528954.0,9.9581,9.9673,9.9399,9.9581,528954.0
2023-09-06 15:55:00,10.91,10.92,10.9,10.91,510980.0,9.9581,9.9673,9.949,9.9581,510980.0
2023-09-07 09:30:00,10.86,10.99,10.86,10.99,184615.0,9.9125,10.0312,9.9125,10.0312,184615.0
2023-09-07 09:35:00,10.98,11.0,10.93,10.96,73113.0,10.022,10.0403,9.9764,10.0038,73113.0
2023-09-07 09:40:00,10.96,10.96,10.92,10.93,56877.0,10.0038,10.0038,9.9673,9.9764,56877.0
2023-09-07 09:45:00,10.93,10.95,10.92,10.94,152099.0,9.9764,9.9946,9.9673,9.9855,152099.0
2023-09-07 09:50:00,10.94,10.95,10.87,10.87,310940.0,9.9855,9.9946,9.9216,9.9216,310940.0
2023-09-07 09:55:00,10.87,10.88,10.84,10.85,191006.0,9.9216,9.9308,9.8942,9.9034,191006.0
2023-09-07 10:00:00,10.85,10.87,10.82,10.86,264246.0,9.9034,9.9216,9.876,9.9125,264246.0
2023-09-07 10:05:00,10.86,10.87,10.82,10.83,123942.0,9.9125,9.9216,9.876,9.8851,123942.0
2023-09-07 10:10:00,10.83,10.83,10.78,10.79,124175.0,9.8851,9.8851,9.8395,9.8486,124175.0
2023-09-07 10:15:00,10.78,10.8,10.77,10.78,156029.0,9.8395,9.8577,9.8304,9.8395,156029.0
2023-09-07 10:20:00,10.78,10.82,10.78,10.8,173662.0,9.8395,9.876,9.8395,9.8577,173662.0
2023-09-07 10:25:00,10.8,10.82,10.79,10.82,156859.0,9.8577,9.876,9.8486,9.876,156859.0
2023-09-07 10:30:00,10.82,10.84,10.81,10.83,94338.0,9.876,9.8942,9.8669,9.8851,94338.0
2023-09-07 10:35:00,10.83,10.83,10.81,10.82,96646.0,9.8851,9.8851,9.8669,9.876,96646.0
2023-09-07 10:40:00,10.82,10.85,10.81,10.85,159725.0,9.876,9.9034,9.8669,9.9034,159725.0
2023-09-07 10:45:00,10.85,10.87,10.84,10.84,123579.0,9.9034,9.9216,9.8942,9.8942,123579.0
2023-09-07 10:50:00,10.85,10.85,10.83,10.85,74392.0,9.9034,9.9034,9.8851,9.9034,74392.0
2023-09-07 10:55:00,10.85,10.86,10.84,10.85,101865.0,9.9034,9.9125,9.8942,9.9034,101865.0
2023-09-07 11:00:00,10.86,10.86,10.85,10.86,30343.0,9.9125,9.9125,9.9034,9.9125,30343.0
2023-09-07 11:05:00,10.86,10.86,10.83,10.84,160684.0,9.9125,9.9125,9.8851,9.8942,160684.0
2023-09-07 11:10:00,10.84,10.84,10.74,10.75,1798284.0,9.8942,9.8942,9.803,9.8121,1798284.0
2023-09-07 11:15:00,10.75,10.8,10.74,10.78,447783.0,9.8121,9.8577,9.803,9.8395,447783.0
2023-09-07 11:20:00,10.77,10.79,10.74,10.75,589127.0,9.8304,9.8486,9.803,9.8121,589127.0
2023-09-07 11:25:00,10.75,10.76,10.73,10.75,202240.0,9.8121,9.8212,9.7938,9.8121,202240.0
2023-09-07 11:30:00,10.75,10.76,10.73,10.73,104795.0,9.8121,9.8212,9.7938,9.7938,104795.0
2023-09-07 11:35:00,10.73,10.74,10.72,10.72,38228.0,9.7938,9.803,9.7847,9.7847,38228.0
2023-09-07 11:40:00,10.72,10.73,10.7,10.73,213184.0,9.7847,9.7938,9.7665,9.7938,213184.0
2023-09-07 11:45:00,10.73,10.74,10.71,10.71,93392.0,9.7938,9.803,9.7756,9.7756,93392.0
2023-09-07 11:50:00,10.71,10.72,10.7,10.71,322095.0,9.7756,9.7847,9.7665,9.7756,322095.0
2023-09-07 11:55:00,10.71,10.73,10.71,10.72,92147.0,9.7756,9.7938,9.7756,9.7847,92147.0
2023-09-07 12:00:00,10.72,10.74,10.71,10.74,91615.0,9.7847,9.803,9.7756,9.803,91615.0
2023-09-07 12:05:00,10.74,10.76,10.73,10.75,84739.0,9.803,9.8212,9.7938,9.8121,84739.0
2023-09-07 12:10:00,10.74,10.76,10.74,10.75,131204.0,9.803,9.8212,9.803,9.8121,131204.0
2023-09-07 12:15:00,10.75,10.75,10.7,10.71,313028.0,9.8121,9.8121,9.7665,9.7756,313028.0
2023-09-07 12:20:00,10.71,10.72,10.7,10.71,125678.0,9.7756,9.7847,9.7665,9.7756,125678.0
2023-09-07 12:25:00,10.71,10.72,10.7,10.71,62600.0,9.7756,9.7847,9.7665,9.7756,62600.0
2023-09-07 12:30:00,10.71,10.72,10.69,10.7,97728.0,9.7756,9.7847,9.7573,9.7665,97728.0
2023-09-07 12:35:00,10.7,10.71,10.68,10.68,423869.0,9.7665,9.7756,9.7482,9.7482,423869.0
2023-09-07 12:40:00,10.68,10.69,10.67,10.68,73141.0,9.7482,9.7573,9.7391,9.7482,73141.0
2023-09-07 12:45:00,10.68,10.7,10.67,10.69,614000.0,9.7482,9.7665,9.7391,9.7573,614000.0
2023-09-07 12:50:00,10.69,10.69,10.66,10.68,104225.0,9.7573,9.7573,9.7299,9.7482,104225.0
2023-09-07 12:55:00,10.68,10.69,10.66,10.68,93184.0,9.7482,9.7573,9.7299,9.7482,93184.0
2023-09-07 13:00:00,10.68,10.7,10.67,10.69,165023.0,9.7482,9.7665,9.7391,9.7573,165023.0
2023-09-07 13:05:00,10.7,10.7,10.68,10.69,61184.0,9.7665,9.7665,9.7482,9.7573,61184.0
2023-09-07 13:10:00,10.69,10.71,10.69,10.71,50285.0,9.7573,9.7756,9.7573,9.7756,50285.0
2023-09-07 13:15:00,10.71,10.72,10.7,10.71,72945.0,9.7756,9.7847,9.7665,9.7756,72945.0
2023-09-07 13:20:00,10.72,10.72,10.7,10.71,69969.0,9.7847,9.7847,9.7665,9.7756,69969.0
2023-09-07 13:25:00,10.71,10.73,10.7,10.73,56733.0,9.7756,9.7938,9.7665,9.7938,56733.0
2023-09-07 13:30:00,10.72,10.74,10.72,10.72,56341.0,9.7847,9.803,9.7847,9.7847,56341.0
2023-09-07 13:35:00,10.73,10.74,10.72,10.74,66572.0,9.7938,9.803,9.7847,9.803,66572.0
2023-09-07 13:40:00,10.74,10.75,10.73,10.74,60298.0,9.803,9.8121,9.7938,9.803,60298.0
2023-09-07 13:45:00,10.74,10.74,10.73,10.73,18365.0,9.803,9.803,9.7938,9.7938,18365.0
2023-09-07 13:50:00,10.73,10.74,10.72,10.73,60374.0,9.7938,9.803,9.7847,9.7938,60374.0
2023-09-07 13:55:00,10.72,10.74,10.72,10.73,47538.0,9.7847,9.803,9.7847,9.7938,47538.0
2023-09-07 14:00:00,10.74,10.74,10.73,10.74,66712.0,9.803,9.803,9.7938,9.803,66712.0
2023-09-07 14:05:00,10.74,10.74,10.72,10.72,67654.0,9.803,9.803,9.7847,9.7847,67654.0
2023-09-07 14:10:00,10.72,10.73,10.7,10.71,62516.0,9.7847,9.7938,9.7665,9.7756,62516.0
2023-09-07 14:15:00,10.71,10.71,10.69,10.7,50780.0,9.7756,9.7756,9.7573,9.7665,50780.0
2023-09-07 14:20:00,10.7,10.7,10.69,10.7,38383.0,9.7665,9.7665,9.7573,9.7665,38383.0
2023-09-07 14:25:00,10.7,10.7,10.67,10.68,390442.0,9.7665,9.7665,9.7391,9.7482,390442.0
2023-09-07 14:30:00,10.68,10.68,10.63,10.65,355827.0,9.7482,9.7482,9.7026,9.7208,355827.0
2023-09-07 14:35:00,10.65,10.66,10.64,10.66,98497.0,9.7208,9.7299,9.7117,9.7299,98497.0
2023-09-07 14:40:00,10.66,10.66,10.64,10.66,97516.0,9.7299,9.7299,9.7117,9.7299,97516.0
2023-09-07 14:45:00,10.66,10.66,10.64,10.65,191288.0,9.7299,9.7299,9.7117,9.7208,191288.0
2023-09-07 14:50:00,10.65,10.65,10.64,10.65,37345.0,9.7208,9.7208,9.7117,9.7208,37345.0
2023-09-07 14:55:00,10.65,10.67,10.64,10.67,143645.0,9.7208,9.7391,9.7117,9.7391,143645.0
2023-09-07 15:00:00,10.67,10.67,10.65,10.66,81683.0,9.7391,9.7391,9.7208,9.7299,81683.0
2023-09-07 15:05:00,10.66,10.66,10.64,10.64,83398.0,9.7299,9.7299,9.7117,9.7117,83398.0
2023-09-07 15:10:00,10.65,10.67,10.64,10.67,97549.0,9.7208,9.7391,9.7117,9.7391,97549.0
2023-09-07 15:15:00,10.67,10.68,10.66,10.68,82540.0,9.7391,9.7482,9.7299,9.7482,82540.0
2023-09-07 15:20:00,10.68,10.69,10.67,10.68,144216.0,9.7482,9.7573,9.7391,9.7482,144216.0
2023-09-07 15:25:00,10.68,10.68,10.66,10.66,214608.0,9.7482,9.7482,9.7299,9.7299,214608.0
2023-09-07 15:30:00,10.67,10.68,10.65,10.68,701139.0,9.7391,9.7482,9.7208,9.7482,701139.0
2023-09-07 15:35:00,10.68,10.69,10.67,10.69,191071.0,9.7482,9.7573,9.7391,9.7573,191071.0
2023-09-07 15:40:00,10.69,10.7,10.68,10.7,146630.0,9.7573,9.7665,9.7482,9.7665,146630.0
2023-09-07 15:45:00,10.7,10.72,10.69,10.72,309205.0,9.7665,9.7847,9.7573,9.7847,309205.0
2023-09-07 15:50:00,10.72,10.73,10.69,10.7,838598.0,9.7847,9.7938,9.7573,9.7665,838598.0
2023-09-07 15:55:00,10.7,10.72,10.69,10.69,1114639.0,9.7665,9.7847,9.7573,9.7573,1114639.0
2023-09-08 09:30:00,10.71,10.73,10.67,10.68,271983.0,9.7756,9.7938,9.7391,9.7482,271983.0
2023-09-08 09:35:00,10.68,10.72,10.63,10.64,93259.0,9.7482,9.7847,9.7026,9.7117,93259.0
2023-09-08 09:40:00,10.63,10.66,10.61,10.63,94277.0,9.7026,9.7299,9.6843,9.7026,94277.0
2023-09-08 09:45:00,10.63,10.63,10.58,10.62,55860.0,9.7026,9.7026,9.6569,9.6934,55860.0
2023-09-08 09:50:00,10.62,10.64,10.59,10.61,72312.0,9.6934,9.7117,9.6661,9.6843,72312.0
2023-09-08 09:55:00,10.61,10.67,10.6,10.66,82068.0,9.6843,9.7391,9.6752,9.7299,82068.0
2023-09-08 10:00:00,10.66,10.69,10.65,10.68,210275.0,9.7299,9.7573,9.7208,9.7482,210275.0
2023-09-08 10:05:00,10.68,10.71,10.68,10.71,510194.0,9.7482,9.7756,9.7482,9.7756,510194.0
2023-09-08 10:10:00,10.71,10.74,10.69,10.73,288111.0,9.7756,9.803,9.7573,9.7938,288111.0
2023-09-08 10:15:00,10.73,10.75,10.73,10.74,140254.0,9.7938,9.8121,9.7938,9.803,140254.0
2023-09-08 10:20:00,10.74,10.77,10.73,10.77,143487.0,9.803,9.8304,9.7938,9.8304,143487.0
2023-09-08 10:25:00,10.77,10.77,10.74,10.75,218879.0,9.8304,9.8304,9.803,9.8121,218879.0
2023-09-08 10:30:00,10.75,10.75,10.73,10.74,143728.0,9.8121,9.8121,9.7938,9.803,143728.0
2023-09-08 10:35:00,10.74,10.79,10.73,10.78,263376.0,9.803,9.8486,9.7938,9.8395,263376.0
2023-09-08 10:40:00,10.78,10.8,10.77,10.79,156391.0,9.8395,9.8577,9.8304,9.8486,156391.0
2023-09-08 10:45:00,10.78,10.82,10.78,10.81,373653.0,9.8395,9.876,9.8395,9.8669,373653.0
2023-09-08 10:50:00,10.82,10.84,10.81,10.84,199170.0,9.876,9.8942,9.8669,9.8942,199170.0
2023-09-08 10:55:00,10.84,10.85,10.82,10.85,357622.0,9.8942,9.9034,9.876,9.9034,357622.0
2023-09-08 11:00:00,10.85,10.88,10.84,10.86,255212.0,9.9034,9.9308,9.8942,9.9125,255212.0
2023-09-08 11:05:00,10.86,10.87,10.84,10.85,245372.0,9.9125,9.9216,9.8942,9.9034,245372.0
2023-09-08 11:10:00,10.85,10.87,10.84,10.85,231971.0,9.9034,9.9216,9.8942,9.9034,231971.0
2023-09-08 11:15:00,10.85,10.87,10.84,10.87,220411.0,9.9034,9.9216,9.8942,9.9216,220411.0
2023-09-08 11:20:00,10.86,10.88,10.85,10.87,187582.0,9.9125,9.9308,9.9034,9.9216,187582.0
2023-09-08 11:25:00,10.86,10.87,10.85,10.86,182171.0,9.9125,9.9216,9.9034,9.9125,182171.0
2023-09-08 11:30:00,10.86,10.87,10.84,10.86,145949.0,9.9125,9.9216,9.8942,9.9125,145949.0
2023-09-08 11:35:00,10.86,10.86,10.84,10.86,268577.0,9.9125,9.9125,9.8942,9.9125,268577.0
2023-09-08 11:40:00,10.86,10.87,10.84,10.86,187491.0,9.9125,9.9216,9.8942,9.9125,187491.0
2023-09-08 11:45:00,10.86,10.9,10.85,10.88,191340.0,9.9125,9.949,9.9034,9.9308,191340.0
2023-09-08 11:50:00,10.88,10.89,10.87,10.89,124392.0,9.9308,9.9399,9.9216,9.9399,124392.0
2023-09-08 11:55:00,10.89,10.9,10.86,10.87,183769.0,9.9399,9.949,9.9125,9.9216,183769.0
2023-09-08 12:00:00,10.87,10.87,10.86,10.87,473162.0,9.9216,9.9216,9.9125,9.9216,473162.0
2023-09-08 12:05:00,10.87,10.89,10.86,10.88,135283.0,9.9216,9.9399,9.9125,9.9308,135283.0
2023-09-08 12:10:00,10.88,10.9,10.87,10.9,68604.0,9.9308,9.949,9.9216,9.949,68604.0
2023-09-08 12:15:00,10.9,10.91,10.89,10.91,167412.0,9.949,9.9581,9.9399,9.9581,167412.0
2023-09-08 12:20:00,10.9,10.92,10.9,10.92,43945.0,9.949,9.9673,9.949,9.9673,43945.0
2023-09-08 12:25:00,10.92,10.92,10.9,10.91,57918.0,9.9673,9.9673,9.949,9.9581,57918.0
2023-09-08 12:30:00,10.9,10.91,10.88,10.89,330489.0,9.949,9.9581,9.9308,9.9399,330489.0
2023-09-08 12:35:00,10.89,10.91,10.88,10.91,296754.0,9.9399,9.9581,9.9308,9.9581,296754.0
2023-09-08 12:40:00,10.91,10.93,10.91,10.93,55299.0,9.9581,9.9764,9.9581,9.9764,55299.0
2023-09-08 12:45:00,10.93,10.94,10.91,10.92,101033.0,9.9764,9.9855,9.9581,9.9673,101033.0
2023-09-08 12:50:00,10.92,10.92,10.91,10.92,41009.0,9.9673,9.9673,9.9581,9.9673,41009.0
2023-09-08 12:55:00,10.92,10.92,10.9,10.91,153921.0,9.9673,9.9673,9.949,9.9581,153921.0
2023-09-08 13:00:00,10.91,10.91,10.89,10.91,71742.0,9.9581,9.9581,9.9399,9.9581,71742.0
2023-09-08 13:05:00,10.91,10.91,10.9,10.91,55761.0,9.9581,9.9581,9.949,9.9581,55761.0
2023-09-08 13:10:00,10.91,10.91,10.89,10.91,140343.0,9.9581,9.9581,9.9399,9.9581,140343.0
2023-09-08 13:15:00,10.91,10.91,10.9,10.91,48330.0,9.9581,9.9581,9.949,9.9581,48330.0
2023-09-08 13:20:00,10.91,10.91,10.89,10.9,95559.0,9.9581,9.9581,9.9399,9.949,95559.0
2023-09-08 13:25:00,10.9,10.91,10.88,10.91,106196.0,9.949,9.9581,9.9308,9.9581,106196.0
2023-09-08 13:30:00,10.91,10.91,10.88,10.88,58387.0,9.9581,9.9581,9.9308,9.9308,58387.0
2023-09-08 13:35:00,10.88,10.9,10.88,10.89,58339.0,9.9308,9.949,9.9308,9.9399,58339.0
2023-09-08 13:40:00,10.9,10.9,10.89,10.9,29708.0,9.949,9.949,9.9399,9.949,29708.0
2023-09-08 13:45:00,10.9,10.9,10.89,10.9,66631.0,9.949,9.949,9.9399,9.949,66631.0
2023-09-08 13:50:00,10.9,10.9,10.89,10.9,44816.0,9.949,9.949,9.9399,9.949,44816.0
2023-09-08 13:55:00,10.9,10.9,10.89,10.9,31699.0,9.949,9.949,9.9399,9.949,31699.0
2023-09-08 14:00:00,10.9,10.91,10.89,10.91,73571.0,9.949,9.9581,9.9399,9.9581,73571.0
2023-09-08 14:05:00,10.91,10.91,10.9,10.91,60075.0,9.9581,9.9581,9.949,9.9581,60075.0
2023-09-08 14:10:00,10.91,10.91,10.89,10.9,137048.0,9.9581,9.9581,9.9399,9.949,137048.0
2023-09-08 14:15:00,10.9,10.9,10.89,10.9,58401.0,9.949,9.949,9.9399,9.949,58401.0
2023-09-08 14:20:00,10.9,10.9,10.88,10.9,208870.0,9.949,9.949,9.9308,9.949,208870.0
2023-09-08 14:25:00,10.9,10.9,10.89,10.9,36882.0,9.949,9.949,9.9399,9.949,36882.0
2023-09-08 14:30:00,10.9,10.9,10.89,10.9,67818.0,9.949,9.949,9.9399,9.949,67818.0
2023-09-08 14:35:00,10.9,10.9,10.88,10.88,114400.0,9.949,9.949,9.9308,9.9308,114400.0
2023-09-08 14:40:00,10.88,10.89,10.88,10.88,262728.0,9.9308,9.9399,9.9308,9.9308,262728.0
2023-09-08 14:45:00,10.88,10.89,10.88,10.88,56633.0,9.9308,9.9399,9.9308,9.9308,56633.0
2023-09-08 14:50:00,10.89,10.9,10.88,10.89,167925.0,9.9399,9.949,9.9308,9.9399,167925.0
2023-09-08 14:55:00,10.88,10.89,10.88,10.88,78734.0,9.9308,9.9399,9.9308,9.9308,78734.0
2023-09-08 15:00:00,10.89,10.89,10.84,10.85,820898.0,9.9399,9.9399,9.8942,9.9034,820898.0
2023-09-08 15:05:00,10.85,10.88,10.85,10.87,232298.0,9.9034,9.9308,9.9034,9.9216,232298.0
2023-09-08 15:10:00,10.87,10.89,10.87,10.88,84381.0,9.9216,9.9399,9.9216,9.9308,84381.0
2023-09-08 15:15:00,10.88,10.89,10.87,10.88,133842.0,9.9308,9.9399,9.9216,9.9308,133842.0
2023-09-08 15:20:00,10.88,10.88,10.85,10.87,298083.0,9.9308,9.9308,9.9034,9.9216,298083.0
2023-09-08 15:25:00,10.87,10.88,10.86,10.87,165243.0,9.9216,9.9308,9.9125,9.9216,165243.0
2023-09-08 15:30:00,10.87,10.88,10.86,10.88,149933.0,9.9216,9.9308,9.9125,9.9308,149933.0
2023-09-08 15:35:00,10.88,10.88,10.87,10.88,90609.0,9.9308,9.9308,9.9216,9.9308,90609.0
2023-09-08 15:40:00,10.88,10.88,10.86,10.87,238006.0,9.9308,9.9308,9.9125,9.9216,238006.0
2023-09-08 15:45:00,10.87,10.88,10.85,10.86,506736.0,9.9216,9.9308,9.9034,9.9125,506736.0
2023-09-08 15:50:00,10.86,10.88,10.85,10.87,911802.0,9.9125,9.9308,9.9034,9.9216,911802.0
2023-09-08 15:55:00,10.87,10.88,10.85,10.87,1116499.0,9.9216,9.9308,9.9034,9.9216,1116499.0
2023-09-11 09:30:00,10.98,11.02,10.95,10.99,331527.0,10.022,10.0585,9.9946,10.0312,331527.0
2023-09-11 09:35:00,10.99,11.04,10.97,11.01,208702.0,10.0312,10.0768,10.0129,10.0494,208702.0
2023-09-11 09:40:00,11.02,11.04,11.0,11.02,302069.0,10.0585,10.0768,10.0403,10.0585,302069.0
2023-09-11 09:45:00,11.01,11.04,10.99,10.99,273357.0,10.0494,10.0768,10.0312,10.0312,273357.0
2023-09-11 09:50:00,11.0,11.0,10.93,10.96,156488.0,10.0403,10.0403,9.9764,10.0038,156488.0
2023-09-11 09:55:00,10.96,10.96,10.93,10.94,99010.0,10.0038,10.0038,9.9764,9.9855,99010.0
2023-09-11 10:00:00,10.93,10.97,10.93,10.96,234069.0,9.9764,10.0129,9.9764,10.0038,234069.0
2023-09-11 10:05:00,10.96,10.98,10.94,10.97,82258.0,10.0038,10.022,9.9855,10.0129,82258.0
2023-09-11 10:10:00,10.97,11.02,10.96,11.02,251028.0,10.0129,10.0585,10.0038,10.0585,251028.0
2023-09-11 10:15:00,11.02,11.06,11.0,11.05,244106.0,10.0585,10.0951,10.0403,10.0859,244106.0
2023-09-11 10:20:00,11.05,11.06,11.04,11.05,193694.0,10.0859,10.0951,10.0768,10.0859,193694.0
2023-09-11 10:25:00,11.06,11.07,11.05,11.06,172814.0,10.0951,10.1042,10.0859,10.0951,172814.0
2023-09-11 10:30:00,11.06,11.07,11.01,11.02,239322.0,10.0951,10.1042,10.0494,10.0585,239322.0
2023-09-11 10:35:00,11.02,11.04,11.0,11.0,155687.0,10.0585,10.0768,10.0403,10.0403,155687.0
2023-09-11 10:40:00,11.0,11.01,10.98,10.99,166328.0,10.0403,10.0494,10.022,10.0312,166328.0
2023-09-11 10:45:00,10.99,11.01,10.98,11.0,151794.0,10.0312,10.0494,10.022,10.0403,151794.0
2023-09-11 10:50:00,11.0,11.03,10.99,11.03,199486.0,10.0403,10.0677,10.0312,10.0677,199486.0
2023-09-11 10:55:00,11.03,11.03,11.01,11.02,125775.0,10.0677,10.0677,10.0494,10.0585,125775.0
2023-09-11 11:00:00,11.01,11.02,11.0,11.02,176036.0,10.0494,10.0585,10.0403,10.0585,176036.0
2023-09-11 11:05:00,11.02,11.03,11.01,11.01,155642.0,10.0585,10.0677,10.0494,10.0494,155642.0
2023-09-11 11:10:00,11.02,11.02,10.99,11.0,108234.0,10.0585,10.0585,10.0312,10.0403,108234.0
2023-09-11 11:15:00,11.0,11.0,10.98,10.99,59760.0,10.0403,10.0403,10.022,10.0312,59760.0
2023-09-11 11:20:00,10.98,11.01,10.97,10.99,93487.0,10.022,10.0494,10.0129,10.0312,93487.0
2023-09-11 11:25:00,11.0,11.0,10.96,10.96,138890.0,10.0403,10.0403,10.0038,10.0038,138890.0
2023-09-11 11:30:00,10.96,10.97,10.94,10.95,89947.0,10.0038,10.0129,9.9855,9.9946,89947.0
2023-09-11 11:35:00,10.95,10.95,10.92,10.93,84940.0,9.9946,9.9946,9.9673,9.9764,84940.0
2023-09-11 11:40:00,10.92,10.93,10.9,10.91,85419.0,9.9673,9.9764,9.949,9.9581,85419.0
2023-09-11 11:45:00,10.91,10.92,10.9,10.9,86153.0,9.9581,9.9673,9.949,9.949,86153.0
2023-09-11 11:50:00,10.9,10.92,10.89,10.91,115325.0,9.949,9.9673,9.9399,9.9581,115325.0
2023-09-11 11:55:00,10.91,10.92,10.89,10.92,59314.0,9.9581,9.9673,9.9399,9.9673,59314.0
2023-09-11 12:00:00,10.92,10.94,10.91,10.93,119647.0,9.9673,9.9855,9.9581,9.9764,119647.0
2023-09-11 12:05:00,10.94,10.97,10.93,10.95,217717.0,9.9855,10.0129,9.9764,9.9946,217717.0
2023-09-11 12:10:00,10.95,10.97,10.93,10.94,755284.0,9.9946,10.0129,9.9764,9.9855,755284.0
2023-09-11 12:15:00,10.94,10.97,10.93,10.93,252529.0,9.9855,10.0129,9.9764,9.9764,252529.0
2023-09-11 12:20:00,10.93,10.96,10.92,10.95,158082.0,9.9764,10.0038,9.9673,9.9946,158082.0
2023-09-11 12:25:00,10.96,10.96,10.94,10.96,114126.0,10.0038,10.0038,9.9855,10.0038,114126.0
2023-09-11 12:30:00,10.96,10.97,10.95,10.96,269452.0,10.0038,10.0129,9.9946,10.0038,269452.0
2023-09-11 12:35:00,10.95,10.96,10.93,10.94,179582.0,9.9946,10.0038,9.9764,9.9855,179582.0
2023-09-11 12:40:00,10.94,10.94,10.92,10.92,131483.0,9.9855,9.9855,9.9673,9.9673,131483.0
2023-09-11 12:45:00,10.93,10.93,10.91,10.92,61506.0,9.9764,9.9764,9.9581,9.9673,61506.0
2023-09-11 12:50:00,10.92,10.92,10.9,10.92,153015.0,9.9673,9.9673,9.949,9.9673,153015.0
2023-09-11 12:55:00,10.92,10.93,10.9,10.9,111651.0,9.9673,9.9764,9.949,9.949,111651.0
2023-09-11 13:00:00,10.91,10.91,10.89,10.89,111392.0,9.9581,9.9581,9.9399,9.9399,111392.0
2023-09-11 13:05:00,10.89,10.9,10.87,10.88,258906.0,9.9399,9.949,9.9216,9.9308,258906.0
2023-09-11 13:10:00,10.88,10.88,10.87,10.87,46522.0,9.9308,9.9308,9.9216,9.9216,46522.0
2023-09-11 13:15:00,10.87,10.88,10.86,10.87,43591.0,9.9216,9.9308,9.9125,9.9216,43591.0
2023-09-11 13:20:00,10.87,10.87,10.84,10.84,77765.0,9.9216,9.9216,9.8942,9.8942,77765.0
2023-09-11 13:25:00,10.85,10.85,10.8,10.8,876065.0,9.9034,9.9034,9.8577,9.8577,876065.0
2023-09-11 13:30:00,10.8,10.81,10.78,10.79,263768.0,9.8577,9.8669,9.8395,9.8486,263768.0
2023-09-11 13:35:00,10.8,10.8,10.78,10.79,102266.0,9.8577,9.8577,9.8395,9.8486,102266.0
2023-09-11 13:40:00,10.79,10.79,10.78,10.78,47141.0,9.8486,9.8486,9.8395,9.8395,47141.0
2023-09-11 13:45:00,10.78,10.78,10.75,10.77,253133.0,9.8395,9.8395,9.8121,9.8304,253133.0
2023-09-11 13:50:00,10.77,10.77,10.74,10.75,193112.0,9.8304,9.8304,9.803,9.8121,193112.0
2023-09-11 13:55:00,10.75,10.77,10.74,10.77,551300.0,9.8121,9.8304,9.803,9.8304,551300.0
2023-09-11 14:00:00,10.77,10.77,10.74,10.75,219716.0,9.8304,9.8304,9.803,9.8121,219716.0
2023-09-11 14:05:00,10.76,10.76,10.75,10.75,87419.0,9.8212,9.8212,9.8121,9.8121,87419.0
2023-09-11 14:10:00,10.76,10.76,10.75,10.76,51523.0,9.8212,9.8212,9.8121,9.8212,51523.0
2023-09-11 14:15:00,10.76,10.76,10.75,10.76,20474.0,9.8212,9.8212,9.8121,9.8212,20474.0
2023-09-11 14:20:00,10.75,10.76,10.74,10.75,61550.0,9.8121,9.8212,9.803,9.8121,61550.0
2023-09-11 14:25:00,10.74,10.75,10.74,10.75,21539.0,9.803,9.8121,9.803,9.8121,21539.0
2023-09-11 14:30:00,10.75,10.75,10.74,10.75,43976.0,9.8121,9.8121,9.803,9.8121,43976.0
2023-09-11 14:35:00,10.74,10.75,10.74,10.75,33421.0,9.803,9.8121,9.803,9.8121,33421.0
2023-09-11 14:40:00,10.74,10.75,10.73,10.75,131711.0,9.803,9.8121,9.7938,9.8121,131711.0
2023-09-11 14:45:00,10.75,10.75,10.74,10.75,43234.0,9.8121,9.8121,9.803,9.8121,43234.0
2023-09-11 14:50:00,10.75,10.75,10.72,10.75,189588.0,9.8121,9.8121,9.7847,9.8121,189588.0
2023-09-11 14:55:00,10.75,10.75,10.74,10.75,89142.0,9.8121,9.8121,9.803,9.8121,89142.0
2023-09-11 15:00:00,10.75,10.76,10.74,10.76,91307.0,9.8121,9.8212,9.803,9.8212,91307.0
2023-09-11 15:05:00,10.76,10.76,10.75,10.76,38695.0,9.8212,9.8212,9.8121,9.8212,38695.0
2023-09-11 15:10:00,10.76,10.77,10.74,10.77,195943.0,9.8212,9.8304,9.803,9.8304,195943.0
2023-09-11 15:15:00,10.77,10.77,10.76,10.76,33431.0,9.8304,9.8304,9.8212,9.8212,33431.0
2023-09-11 15:20:00,10.76,10.77,10.75,10.75,147407.0,9.8212,9.8304,9.8121,9.8121,147407.0
2023-09-11 15:25:00,10.76,10.76,10.75,10.75,65041.0,9.8212,9.8212,9.8121,9.8121,65041.0
2023-09-11 15:30:00,10.75,10.76,10.74,10.75,186600.0,9.8121,9.8212,9.803,9.8121,186600.0
2023-09-11 15:35:00,10.75,10.76,10.74,10.76,165864.0,9.8121,9.8212,9.803,9.8212,165864.0
2023-09-11 15:40:00,10.75,10.77,10.75,10.77,155510.0,9.8121,9.8304,9.8121,9.8304,155510.0
2023-09-11 15:45:00,10.77,10.77,10.75,10.76,247281.0,9.8304,9.8304,9.8121,9.8212,247281.0
2023-09-11 15:50:00,10.75,10.76,10.73,10.74,450655.0,9.8121,9.8212,9.7938,9.803,450655.0
2023-09-11 15:55:00,10.74,10.76,10.73,10.76,606884.0,9.803,9.8212,9.7938,9.8212,606884.0
2023-09-12 09:30:00,10.79,10.8,10.74,10.79,143696.0,9.8486,9.8577,9.803,9.8486,143696.0
2023-09-12 09:35:00,10.79,10.88,10.79,10.87,166320.0,9.8486,9.9308,9.8486,9.9216,166320.0
2023-09-12 09:40:00,10.87,10.89,10.79,10.81,199827.0,9.9216,9.9399,9.8486,9.8669,199827.0
2023-09-12 09:45:00,10.82,10.83,10.76,10.77,129953.0,9.876,9.8851,9.8212,9.8304,129953.0
2023-09-12 09:50:00,10.76,10.78,10.74,10.76,106904.0,9.8212,9.8395,9.803,9.8212,106904.0
2023-09-12 09:55:00,10.76,10.77,10.74,10.76,253338.0,9.8212,9.8304,9.803,9.8212,253338.0
2023-09-12 10:00:00,10.76,10.8,10.75,10.76,261754.0,9.8212,9.8577,9.8121,9.8212,261754.0
2023-09-12 10:05:00,10.76,10.76,10.69,10.69,162226.0,9.8212,9.8212,9.7573,9.7573,162226.0
2023-09-12 10:10:00,10.7,10.72,10.68,10.7,262359.0,9.7665,9.7847,9.7482,9.7665,262359.0
2023-09-12 10:15:00,10.7,10.72,10.69,10.71,120746.0,9.7665,9.7847,9.7573,9.7756,120746.0
2023-09-12 10:20:00,10.71,10.71,10.69,10.71,72014.0,9.7756,9.7756,9.7573,9.7756,72014.0
2023-09-12 10:25:00,10.71,10.71,10.68,10.69,150188.0,9.7756,9.7756,9.7482,9.7573,150188.0
2023-09-12 10:30:00,10.69,10.69,10.67,10.68,143538.0,9.7573,9.7573,9.7391,9.7482,143538.0
2023-09-12 10:35:00,10.68,10.68,10.67,10.67,67471.0,9.7482,9.7482,9.7391,9.7391,67471.0
2023-09-12 10:40:00,10.68,10.73,10.66,10.71,299452.0,9.7482,9.7938,9.7299,9.7756,299452.0
2023-09-12 10:45:00,10.7,10.73,10.69,10.71,219272.0,9.7665,9.7938,9.7573,9.7756,219272.0
2023-09-12 10:50:00,10.71,10.74,10.71,10.74,101833.0,9.7756,9.803,9.7756,9.803,101833.0
2023-09-12 10:55:00,10.74,10.76,10.72,10.72,271789.0,9.803,9.8212,9.7847,9.7847,271789.0
2023-09-12 11:00:00,10.72,10.75,10.72,10.74,173247.0,9.7847,9.8121,9.7847,9.803,173247.0
2023-09-12 11:05:00,10.74,10.74,10.71,10.73,190151.0,9.803,9.803,9.7756,9.7938,190151.0
2023-09-12 11:10:00,10.73,10.76,10.72,10.75,164299.0,9.7938,9.8212,9.7847,9.8121,164299.0
2023-09-12 11:15:00,10.75,10.78,10.73,10.76,196559.0,9.8121,9.8395,9.7938,9.8212,196559.0
2023-09-12 11:20:00,10.76,10.76,10.75,10.76,79889.0,9.8212,9.8212,9.8121,9.8212,79889.0
2023-09-12 11:25:00,10.76,10.78,10.75,10.78,165246.0,9.8212,9.8395,9.8121,9.8395,165246.0
2023-09-12 11:30:00,10.78,10.79,10.75,10.76,192470.0,9.8395,9.8486,9.8121,9.8212,192470.0
2023-09-12 11:35:00,10.76,10.79,10.76,10.79,120901.0,9.8212,9.8486,9.8212,9.8486,120901.0
2023-09-12 11:40:00,10.79,10.79,10.78,10.79,35667.0,9.8486,9.8486,9.8395,9.8486,35667.0
2023-09-12 11:45:00,10.79,10.8,10.77,10.8,161040.0,9.8486,9.8577,9.8304,9.8577,161040.0
2023-09-12 11:50:00,10.79,10.82,10.79,10.81,168003.0,9.8486,9.876,9.8486,9.8669,168003.0
2023-09-12 11:55:00,10.81,10.82,10.8,10.82,98195.0,9.8669,9.876,9.8577,9.876,98195.0
2023-09-12 12:00:00,10.82,10.83,10.81,10.82,194682.0,9.876,9.8851,9.8669,9.876,194682.0
2023-09-12 12:05:00,10.82,10.82,10.8,10.82,102378.0,9.876,9.876,9.8577,9.876,102378.0
2023-09-12 12:10:00,10.82,10.84,10.81,10.84,99696.0,9.876,9.8942,9.8669,9.8942,99696.0
2023-09-12 12:15:00,10.84,10.84,10.83,10.84,143341.0,9.8942,9.8942,9.8851,9.8942,143341.0
2023-09-12 12:20:00,10.84,10.89,10.83,10.89,240484.0,9.8942,9.9399,9.8851,9.9399,240484.0
2023-09-12 12:25:00,10.89,10.9,10.87,10.88,361554.0,9.9399,9.949,9.9216,9.9308,361554.0
2023-09-12 12:30:00,10.88,10.9,10.87,10.88,113126.0,9.9308,9.949,9.9216,9.9308,113126.0
2023-09-12 12:35:00,10.88,10.9,10.88,10.89,161411.0,9.9308,9.949,9.9308,9.9399,161411.0
2023-09-12 12:40:00,10.89,10.92,10.89,10.91,187107.0,9.9399,9.9673,9.9399,9.9581,187107.0
2023-09-12 12:45:00,10.91,10.92,10.9,10.91,92145.0,9.9581,9.9673,9.949,9.9581,92145.0
2023-09-12 12:50:00,10.91,10.92,10.91,10.92,127303.0,9.9581,9.9673,9.9581,9.9673,127303.0
2023-09-12 12:55:00,10.92,10.92,10.91,10.92,86106.0,9.9673,9.9673,9.9581,9.9673,86106.0
2023-09-12 13:00:00,10.91,10.93,10.91,10.92,116261.0,9.9581,9.9764,9.9581,9.9673,116261.0
2023-09-12 13:05:00,10.92,10.93,10.91,10.93,84060.0,9.9673,9.9764,9.9581,9.9764,84060.0
2023-09-12 13:10:00,10.93,10.94,10.92,10.94,350663.0,9.9764,9.9855,9.9673,9.9855,350663.0
2023-09-12 13:15:00,10.94,10.95,10.92,10.93,274263.0,9.9855,9.9946,9.9673,9.9764,274263.0
2023-09-12 13:20:00,10.93,10.96,10.92,10.96,208759.0,9.9764,10.0038,9.9673,10.0038,208759.0
2023-09-12 13:25:00,10.96,10.98,10.95,10.97,82556.0,10.0038,10.022,9.9946,10.0129,82556.0
2023-09-12 13:30:00,10.98,10.98,10.96,10.97,134206.0,10.022,10.022,10.0038,10.0129,134206.0
2023-09-12 13:35:00,10.97,10.98,10.96,10.96,161210.0,10.0129,10.022,10.0038,10.0038,161210.0
2023-09-12 13:40:00,10.97,10.98,10.95,10.96,156813.0,10.0129,10.022,9.9946,10.0038,156813.0
2023-09-12 13:45:00,10.96,10.96,10.95,10.95,65902.0,10.0038,10.0038,9.9946,9.9946,65902.0
2023-09-12 13:50:00,10.95,10.96,10.93,10.94,250417.0,9.9946,10.0038,9.9764,9.9855,250417.0
2023-09-12 13:55:00,10.94,10.95,10.93,10.94,131214.0,9.9855,9.9946,9.9764,9.9855,131214.0
2023-09-12 14:00:00,10.94,10.94,10.92,10.93,124225.0,9.9855,9.9855,9.9673,9.9764,124225.0
2023-09-12 14:05:00,10.93,10.93,10.91,10.91,61128.0,9.9764,9.9764,9.9581,9.9581,61128.0
2023-09-12 14:10:00,10.91,10.93,10.91,10.93,133855.0,9.9581,9.9764,9.9581,9.9764,133855.0
2023-09-12 14:15:00,10.93,10.95,10.92,10.95,110666.0,9.9764,9.9946,9.9673,9.9946,110666.0
2023-09-12 14:20:00,10.95,10.95,10.93,10.95,90205.0,9.9946,9.9946,9.9764,9.9946,90205.0
2023-09-12 14:25:00,10.95,10.95,10.93,10.94,96444.0,9.9946,9.9946,9.9764,9.9855,96444.0
2023-09-12 14:30:00,10.94,10.94,10.92,10.92,135872.0,9.9855,9.9855,9.9673,9.9673,135872.0
2023-09-12 14:35:00,10.93,10.94,10.92,10.94,359900.0,9.9764,9.9855,9.9673,9.9855,359900.0
2023-09-12 14:40:00,10.94,10.95,10.92,10.95,212109.0,9.9855,9.9946,9.9673,9.9946,212109.0
2023-09-12 14:45:00,10.95,10.95,10.93,10.93,78107.0,9.9946,9.9946,9.9764,9.9764,78107.0
2023-09-12 14:50:00,10.94,10.94,10.9,10.91,202205.0,9.9855,9.9855,9.949,9.9581,202205.0
2023-09-12 14:55:00,10.91,10.91,10.89,10.9,207981.0,9.9581,9.9581,9.9399,9.949,207981.0
2023-09-12 15:00:00,10.89,10.91,10.88,10.91,866972.0,9.9399,9.9581,9.9308,9.9581,866972.0
2023-09-12 15:05:00,10.91,10.92,10.9,10.92,77258.0,9.9581,9.9673,9.949,9.9673,77258.0
2023-09-12 15:10:00,10.92,10.92,10.91,10.92,50900.0,9.9673,9.9673,9.9581,9.9673,50900.0
2023-09-12 15:15:00,10.91,10.92,10.91,10.92,44628.0,9.9581,9.9673,9.9581,9.9673,44628.0
2023-09-12 15:20:00,10.91,10.92,10.9,10.91,147346.0,9.9581,9.9673,9.949,9.9581,147346.0
2023-09-12 15:25:00,10.91,10.92,10.9,10.92,172793.0,9.9581,9.9673,9.949,9.9673,172793.0
2023-09-12 15:30:00,10.92,10.93,10.91,10.93,178163.0,9.9673,9.9764,9.9581,9.9764,178163.0
2023-09-12 15:35:00,10.93,10.93,10.92,10.93,69675.0,9.9764,9.9764,9.9673,9.9764,69675.0
2023-09-12 15:40:00,10.93,10.94,10.92,10.94,205701.0,9.9764,9.9855,9.9673,9.9855,205701.0
2023-09-12 15:45:00,10.94,10.94,10.92,10.93,698428.0,9.9855,9.9855,9.9673,9.9764,698428.0
2023-09-12 15:50:00,10.93,10.94,10.92,10.93,868886.0,9.9764,9.9855,9.9673,9.9764,868886.0
2023-09-12 15:55:00,10.93,10.95,10.92,10.94,1032023.0,9.9764,9.9946,9.9673,9.9855,1032023.0
2023-09-13 09:30:00,11.04,11.1,11.0,11.01,228868.0,10.0768,10.1316,10.0403,10.0494,228868.0
2023-09-13 09:35:00,11.02,11.03,10.95,10.97,140545.0,10.0585,10.0677,9.9946,10.0129,140545.0
2023-09-13 09:40:00,10.97,10.97,10.82,10.83,222539.0,10.0129,10.0129,9.876,9.8851,222539.0
2023-09-13 09:45:00,10.83,10.84,10.77,10.77,116763.0,9.8851,9.8942,9.8304,9.8304,116763.0
2023-09-13 09:50:00,10.78,10.79,10.74,10.79,238834.0,9.8395,9.8486,9.803,9.8486,238834.0
2023-09-13 09:55:00,10.79,10.82,10.78,10.82,189650.0,9.8486,9.876,9.8395,9.876,189650.0
2023-09-13 10:00:00,10.81,10.82,10.77,10.78,246513.0,9.8669,9.876,9.8304,9.8395,246513.0
2023-09-13 10:05:00,10.78,10.78,10.73,10.75,253052.0,9.8395,9.8395,9.7938,9.8121,253052.0
2023-09-13 10:10:00,10.75,10.77,10.74,10.76,176779.0,9.8121,9.8304,9.803,9.8212,176779.0
2023-09-13 10:15:00,10.76,10.76,10.73,10.75,103919.0,9.8212,9.8212,9.7938,9.8121,103919.0
2023-09-13 10:20:00,10.75,10.75,10.73,10.73,169892.0,9.8121,9.8121,9.7938,9.7938,169892.0
2023-09-13 10:25:00,10.73,10.73,10.71,10.71,82476.0,9.7938,9.7938,9.7756,9.7756,82476.0
2023-09-13 10:30:00,10.72,10.74,10.71,10.72,171118.0,9.7847,9.803,9.7756,9.7847,171118.0
2023-09-13 10:35:00,10.71,10.75,10.71,10.74,146631.0,9.7756,9.8121,9.7756,9.803,146631.0
2023-09-13 10:40:00,10.73,10.75,10.73,10.75,105263.0,9.7938,9.8121,9.7938,9.8121,105263.0
2023-09-13 10:45:00,10.75,10.76,10.72,10.75,199980.0,9.8121,9.8212,9.7847,9.8121,199980.0
2023-09-13 10:50:00,10.74,10.75,10.73,10.75,97893.0,9.803,9.8121,9.7938,9.8121,97893.0
2023-09-13 10:55:00,10.75,10.76,10.74,10.75,189735.0,9.8121,9.8212,9.803,9.8121,189735.0
2023-09-13 11:00:00,10.75,10.76,10.72,10.74,283514.0,9.8121,9.8212,9.7847,9.803,283514.0
2023-09-13 11:05:00,10.74,10.74,10.72,10.72,115765.0,9.803,9.803,9.7847,9.7847,115765.0
2023-09-13 11:10:00,10.72,10.75,10.72,10.75,152714.0,9.7847,9.8121,9.7847,9.8121,152714.0
2023-09-13 11:15:00,10.75,10.75,10.72,10.73,184396.0,9.8121,9.8121,9.7847,9.7938,184396.0
2023-09-13 11:20:00,10.72,10.73,10.71,10.72,140398.0,9.7847,9.7938,9.7756,9.7847,140398.0
2023-09-13 11:25:00,10.72,10.75,10.72,10.72,127474.0,9.7847,9.8121,9.7847,9.7847,127474.0
2023-09-13 11:30:00,10.72,10.73,10.71,10.72,92201.0,9.7847,9.7938,9.7756,9.7847,92201.0
2023-09-13 11:35:00,10.72,10.73,10.71,10.71,103064.0,9.7847,9.7938,9.7756,9.7756,103064.0
2023-09-13 11:40:00,10.72,10.73,10.71,10.73,57604.0,9.7847,9.7938,9.7756,9.7938,57604.0
2023-09-13 11:45:00,10.72,10.73,10.7,10.71,229179.0,9.7847,9.7938,9.7665,9.7756,229179.0
2023-09-13 11:50:00,10.71,10.71,10.69,10.71,295256.0,9.7756,9.7756,9.7573,9.7756,295256.0
2023-09-13 11:55:00,10.71,10.73,10.69,10.73,144177.0,9.7756,9.7938,9.7573,9.7938,144177.0
2023-09-13 12:00:00,10.72,10.73,10.72,10.73,92215.0,9.7847,9.7938,9.7847,9.7938,92215.0
2023-09-13 12:05:00,10.73,10.74,10.71,10.72,120964.0,9.7938,9.803,9.7756,9.7847,120964.0
2023-09-13 12:10:00,10.72,10.73,10.69,10.7,144513.0,9.7847,9.7938,9.7573,9.7665,144513.0
2023-09-13 12:15:00,10.69,10.71,10.68,10.68,133624.0,9.7573,9.7756,9.7482,9.7482,133624.0
2023-09-13 12:20:00,10.68,10.69,10.67,10.68,117726.0,9.7482,9.7573,9.7391,9.7482,117726.0
2023-09-13 12:25:00,10.68,10.69,10.67,10.68,93212.0,9.7482,9.7573,9.7391,9.7482,93212.0
2023-09-13 12:30:00,10.68,10.7,10.67,10.68,96546.0,9.7482,9.7665,9.7391,9.7482,96546.0
2023-09-13 12:35:00,10.68,10.69,10.65,10.66,252944.0,9.7482,9.7573,9.7208,9.7299,252944.0
2023-09-13 12:40:00,10.66,10.67,10.65,10.67,102789.0,9.7299,9.7391,9.7208,9.7391,102789.0
2023-09-13 12:45:00,10.67,10.7,10.66,10.69,193679.0,9.7391,9.7665,9.7299,9.7573,193679.0
2023-09-13 12:50:00,10.69,10.71,10.69,10.7,146968.0,9.7573,9.7756,9.7573,9.7665,146968.0
2023-09-13 12:55:00,10.7,10.72,10.7,10.71,87783.0,9.7665,9.7847,9.7665,9.7756,87783.0
2023-09-13 13:00:00,10.71,10.72,10.7,10.7,77632.0,9.7756,9.7847,9.7665,9.7665,77632.0
2023-09-13 13:05:00,10.7,10.71,10.69,10.7,115418.0,9.7665,9.7756,9.7573,9.7665,115418.0
2023-09-13 13:10:00,10.7,10.73,10.7,10.71,106132.0,9.7665,9.7938,9.7665,9.7756,106132.0
2023-09-13 13:15:00,10.71,10.72,10.71,10.71,34677.0,9.7756,9.7847,9.7756,9.7756,34677.0
2023-09-13 13:20:00,10.72,10.72,10.7,10.7,99659.0,9.7847,9.7847,9.7665,9.7665,99659.0
2023-09-13 13:25:00,10.71,10.71,10.69,10.7,97894.0,9.7756,9.7756,9.7573,9.7665,97894.0
2023-09-13 13:30:00,10.7,10.71,10.69,10.71,163227.0,9.7665,9.7756,9.7573,9.7756,163227.0
2023-09-13 13:35:00,10.71,10.72,10.69,10.7,612464.0,9.7756,9.7847,9.7573,9.7665,612464.0
2023-09-13 13:40:00,10.7,10.71,10.69,10.7,115803.0,9.7665,9.7756,9.7573,9.7665,115803.0
2023-09-13 13:45:00,10.7,10.7,10.66,10.69,565187.0,9.7665,9.7665,9.7299,9.7573,565187.0
2023-09-13 13:50:00,10.68,10.7,10.67,10.7,322580.0,9.7482,9.7665,9.7391,9.7665,322580.0
2023-09-13 13:55:00,10.7,10.71,10.69,10.71,86678.0,9.7665,9.7756,9.7573,9.7756,86678.0
2023-09-13 14:00:00,10.71,10.71,10.69,10.69,144363.0,9.7756,9.7756,9.7573,9.7573,144363.0
2023-09-13 14:05:00,10.69,10.69,10.67,10.68,97513.0,9.7573,9.7573,9.7391,9.7482,97513.0
2023-09-13 14:10:00,10.68,10.68,10.67,10.68,39399.0,9.7482,9.7482,9.7391,9.7482,39399.0
2023-09-13 14:15:00,10.67,10.68,10.66,10.66,81651.0,9.7391,9.7482,9.7299,9.7299,81651.0
2023-09-13 14:20:00,10.66,10.67,10.65,10.66,95708.0,9.7299,9.7391,9.7208,9.7299,95708.0
2023-09-13 14:25:00,10.66,10.67,10.65,10.66,82149.0,9.7299,9.7391,9.7208,9.7299,82149.0
2023-09-13 14:30:00,10.66,10.66,10.64,10.65,111532.0,9.7299,9.7299,9.7117,9.7208,111532.0
2023-09-13 14:35:00,10.65,10.66,10.64,10.65,115160.0,9.7208,9.7299,9.7117,9.7208,115160.0
2023-09-13 14:40:00,10.65,10.66,10.64,10.65,83020.0,9.7208,9.7299,9.7117,9.7208,83020.0
2023-09-13 14:45:00,10.65,10.65,10.64,10.64,39337.0,9.7208,9.7208,9.7117,9.7117,39337.0
2023-09-13 14:50:00,10.64,10.65,10.62,10.62,100230.0,9.7117,9.7208,9.6934,9.6934,100230.0
2023-09-13 14:55:00,10.62,10.64,10.61,10.63,123152.0,9.6934,9.7117,9.6843,9.7026,123152.0
2023-09-13 15:00:00,10.64,10.64,10.62,10.62,70758.0,9.7117,9.7117,9.6934,9.6934,70758.0
2023-09-13 15:05:00,10.62,10.63,10.62,10.63,71553.0,9.6934,9.7026,9.6934,9.7026,71553.0
2023-09-13 15:10:00,10.62,10.64,10.62,10.63,73724.0,9.6934,9.7117,9.6934,9.7026,73724.0
2023-09-13 15:15:00,10.64,10.65,10.63,10.65,97300.0,9.7117,9.7208,9.7026,9.7208,97300.0
2023-09-13 15:20:00,10.65,10.65,10.64,10.65,34007.0,9.7208,9.7208,9.7117,9.7208,34007.0
2023-09-13 15:25:00,10.65,10.65,10.64,10.65,77525.0,9.7208,9.7208,9.7117,9.7208,77525.0
2023-09-13 15:30:00,10.65,10.66,10.64,10.66,123593.0,9.7208,9.7299,9.7117,9.7299,123593.0
2023-09-13 15:35:00,10.66,10.66,10.64,10.65,356673.0,9.7299,9.7299,9.7117,9.7208,356673.0
2023-09-13 15:40:00,10.66,10.66,10.64,10.65,104069.0,9.7299,9.7299,9.7117,9.7208,104069.0
2023-09-13 15:45:00,10.65,10.66,10.64,10.66,131409.0,9.7208,9.7299,9.7117,9.7299,131409.0
2023-09-13 15:50:00,10.65,10.66,10.64,10.66,440001.0,9.7208,9.7299,9.7117,9.7299,440001.0
2023-09-13 15:55:00,10.65,10.68,10.65,10.67,696559.0,9.7208,9.7482,9.7208,9.7391,696559.0
2023-09-14 09:30:00,10.8,10.9,10.79,10.88,319058.0,9.8577,9.949,9.8486,9.9308,319058.0
2023-09-14 09:35:00,10.88,10.93,10.86,10.87,103764.0,9.9308,9.9764,9.9125,9.9216,103764.0
2023-09-14 09:40:00,10.88,10.89,10.86,10.87,124247.0,9.9308,9.9399,9.9125,9.9216,124247.0
2023-09-14 09:45:00,10.87,10.9,10.87,10.88,83101.0,9.9216,9.949,9.9216,9.9308,83101.0
2023-09-14 09:50:00,10.88,10.92,10.88,10.91,184056.0,9.9308,9.9673,9.9308,9.9581,184056.0
2023-09-14 09:55:00,10.91,10.96,10.91,10.95,273514.0,9.9581,10.0038,9.9581,9.9946,273514.0
2023-09-14 10:00:00,10.95,10.96,10.88,10.9,142493.0,9.9946,10.0038,9.9308,9.949,142493.0
2023-09-14 10:05:00,10.89,10.92,10.87,10.88,228653.0,9.9399,9.9673,9.9216,9.9308,228653.0
2023-09-14 10:10:00,10.87,10.88,10.83,10.83,138035.0,9.9216,9.9308,9.8851,9.8851,138035.0
2023-09-14 10:15:00,10.83,10.87,10.83,10.85,119250.0,9.8851,9.9216,9.8851,9.9034,119250.0
2023-09-14 10:20:00,10.84,10.85,10.82,10.84,91114.0,9.8942,9.9034,9.876,9.8942,91114.0
2023-09-14 10:25:00,10.84,10.84,10.81,10.82,66090.0,9.8942,9.8942,9.8669,9.876,66090.0
2023-09-14 10:30:00,10.82,10.82,10.8,10.8,309500.0,9.876,9.876,9.8577,9.8577,309500.0
2023-09-14 10:35:00,10.8,10.82,10.8,10.8,302706.0,9.8577,9.876,9.8577,9.8577,302706.0
2023-09-14 10:40:00,10.8,10.81,10.78,10.79,280244.0,9.8577,9.8669,9.8395,9.8486,280244.0
2023-09-14 10:45:00,10.79,10.82,10.79,10.8,299836.0,9.8486,9.876,9.8486,9.8577,299836.0
2023-09-14 10:50:00,10.8,10.81,10.79,10.81,131910.0,9.8577,9.8669,9.8486,9.8669,131910.0
2023-09-14 10:55:00,10.8,10.83,10.8,10.82,91257.0,9.8577,9.8851,9.8577,9.876,91257.0
2023-09-14 11:00:00,10.82,10.85,10.82,10.85,43663.0,9.876,9.9034,9.876,9.9034,43663.0
2023-09-14 11:05:00,10.85,10.86,10.83,10.86,284640.0,9.9034,9.9125,9.8851,9.9125,284640.0
2023-09-14 11:10:00,10.86,10.87,10.85,10.87,52430.0,9.9125,9.9216,9.9034,9.9216,52430.0
2023-09-14 11:15:00,10.87,10.88,10.86,10.86,95001.0,9.9216,9.9308,9.9125,9.9125,95001.0
2023-09-14 11:20:00,10.87,10.87,10.85,10.87,92363.0,9.9216,9.9216,9.9034,9.9216,92363.0
2023-09-14 11:25:00,10.87,10.88,10.86,10.87,96371.0,9.9216,9.9308,9.9125,9.9216,96371.0
2023-09-14 11:30:00,10.87,10.87,10.86,10.87,37412.0,9.9216,9.9216,9.9125,9.9216,37412.0
2023-09-14 11:35:00,10.87,10.88,10.86,10.88,25147.0,9.9216,9.9308,9.9125,9.9308,25147.0
2023-09-14 11:40:00,10.87,10.88,10.87,10.87,72673.0,9.9216,9.9308,9.9216,9.9216,72673.0
2023-09-14 11:45:00,10.88,10.88,10.87,10.87,36369.0,9.9308,9.9308,9.9216,9.9216,36369.0
2023-09-14 11:50:00,10.88,10.89,10.87,10.88,99325.0,9.9308,9.9399,9.9216,9.9308,99325.0
2023-09-14 11:55:00,10.87,10.88,10.87,10.88,16927.0,9.9216,9.9308,9.9216,9.9308,16927.0
2023-09-14 12:00:00,10.88,10.88,10.87,10.88,8388.0,9.9308,9.9308,9.9216,9.9308,8388.0
2023-09-14 12:05:00,10.88,10.88,10.87,10.88,22040.0,9.9308,9.9308,9.9216,9.9308,22040.0
2023-09-14 12:10:00,10.88,10.88,10.85,10.86,98137.0,9.9308,9.9308,9.9034,9.9125,98137.0
2023-09-14 12:15:00,10.86,10.88,10.85,10.86,91827.0,9.9125,9.9308,9.9034,9.9125,91827.0
2023-09-14 12:20:00,10.86,10.87,10.86,10.86,21840.0,9.9125,9.9216,9.9125,9.9125,21840.0
2023-09-14 12:25:00,10.87,10.87,10.86,10.87,46892.0,9.9216,9.9216,9.9125,9.9216,46892.0
2023-09-14 12:30:00,10.87,10.88,10.86,10.87,67871.0,9.9216,9.9308,9.9125,9.9216,67871.0
2023-09-14 12:35:00,10.87,10.87,10.85,10.86,64819.0,9.9216,9.9216,9.9034,9.9125,64819.0
2023-09-14 12:40:00,10.86,10.87,10.85,10.87,37975.0,9.9125,9.9216,9.9034,9.9216,37975.0
2023-09-14 12:45:00,10.86,10.87,10.84,10.86,369803.0,9.9125,9.9216,9.8942,9.9125,369803.0
2023-09-14 12:50:00,10.86,10.87,10.85,10.86,51212.0,9.9125,9.9216,9.9034,9.9125,51212.0
2023-09-14 12:55:00,10.86,10.87,10.86,10.86,11676.0,9.9125,9.9216,9.9125,9.9125,11676.0
2023-09-14 13:00:00,10.87,10.87,10.84,10.85,83528.0,9.9216,9.9216,9.8942,9.9034,83528.0
2023-09-14 13:05:00,10.85,10.85,10.83,10.85,86309.0,9.9034,9.9034,9.8851,9.9034,86309.0
2023-09-14 13:10:00,10.84,10.86,10.84,10.85,212216.0,9.8942,9.9125,9.8942,9.9034,212216.0
2023-09-14 13:15:00,10.84,10.86,10.84,10.85,169882.0,9.8942,9.9125,9.8942,9.9034,169882.0
2023-09-14 13:20:00,10.84,10.85,10.83,10.84,67775.0,9.8942,9.9034,9.8851,9.8942,67775.0
2023-09-14 13:25:00,10.84,10.86,10.84,10.86,102487.0,9.8942,9.9125,9.8942,9.9125,102487.0
2023-09-14 13:30:00,10.86,10.87,10.85,10.86,147478.0,9.9125,9.9216,9.9034,9.9125,147478.0
2023-09-14 13:35:00,10.86,10.88,10.85,10.88,202910.0,9.9125,9.9308,9.9034,9.9308,202910.0
2023-09-14 13:40:00,10.88,10.88,10.85,10.85,75959.0,9.9308,9.9308,9.9034,9.9034,75959.0
2023-09-14 13:45:00,10.85,10.86,10.84,10.85,32170.0,9.9034,9.9125,9.8942,9.9034,32170.0
2023-09-14 13:50:00,10.84,10.85,10.84,10.85,96578.0,9.8942,9.9034,9.8942,9.9034,96578.0
2023-09-14 13:55:00,10.85,10.85,10.82,10.83,157187.0,9.9034,9.9034,9.876,9.8851,157187.0
2023-09-14 14:00:00,10.82,10.83,10.81,10.81,669464.0,9.876,9.8851,9.8669,9.8669,669464.0
2023-09-14 14:05:00,10.81,10.82,10.8,10.8,66624.0,9.8669,9.876,9.8577,9.8577,66624.0
2023-09-14 14:10:00,10.8,10.84,10.8,10.82,518952.0,9.8577,9.8942,9.8577,9.876,518952.0
2023-09-14 14:15:00,10.82,10.83,10.8,10.8,840949.0,9.876,9.8851,9.8577,9.8577,840949.0
2023-09-14 14:20:00,10.8,10.82,10.8,10.82,114867.0,9.8577,9.876,9.8577,9.876,114867.0
2023-09-14 14:25:00,10.82,10.82,10.81,10.82,36325.0,9.876,9.876,9.8669,9.876,36325.0
2023-09-14 14:30:00,10.82,10.82,10.81,10.82,46954.0,9.876,9.876,9.8669,9.876,46954.0
2023-09-14 14:35:00,10.82,10.83,10.8,10.82,156108.0,9.876,9.8851,9.8577,9.876,156108.0
2023-09-14 14:40:00,10.83,10.83,10.81,10.82,61665.0,9.8851,9.8851,9.8669,9.876,61665.0
2023-09-14 14:45:00,10.82,10.84,10.81,10.83,254579.0,9.876,9.8942,9.8669,9.8851,254579.0
2023-09-14 14:50:00,10.83,10.84,10.82,10.84,44687.0,9.8851,9.8942,9.876,9.8942,44687.0
2023-09-14 14:55:00,10.84,10.84,10.82,10.83,70896.0,9.8942,9.8942,9.876,9.8851,70896.0
2023-09-14 15:00:00,10.83,10.85,10.82,10.85,192137.0,9.8851,9.9034,9.876,9.9034,192137.0
2023-09-14 15:05:00,10.85,10.86,10.85,10.86,73108.0,9.9034,9.9125,9.9034,9.9125,73108.0
2023-09-14 15:10:00,10.86,10.86,10.84,10.84,64810.0,9.9125,9.9125,9.8942,9.8942,64810.0
2023-09-14 15:15:00,10.84,10.85,10.84,10.85,43418.0,9.8942,9.9034,9.8942,9.9034,43418.0
2023-09-14 15:20:00,10.85,10.85,10.84,10.85,80397.0,9.9034,9.9034,9.8942,9.9034,80397.0
2023-09-14 15:25:00,10.85,10.85,10.83,10.85,227987.0,9.9034,9.9034,9.8851,9.9034,227987.0
2023-09-14 15:30:00,10.84,10.85,10.83,10.84,192878.0,9.8942,9.9034,9.8851,9.8942,192878.0
2023-09-14 15:35:00,10.84,10.84,10.83,10.83,164434.0,9.8942,9.8942,9.8851,9.8851,164434.0
2023-09-14 15:40:00,10.84,10.84,10.82,10.82,211856.0,9.8942,9.8942,9.876,9.876,211856.0
2023-09-14 15:45:00,10.83,10.83,10.81,10.81,269277.0,9.8851,9.8851,9.8669,9.8669,269277.0
2023-09-14 15:50:00,10.81,10.83,10.8,10.83,822138.0,9.8669,9.8851,9.8577,9.8851,822138.0
2023-09-14 15:55:00,10.83,10.86,10.82,10.86,1219129.0,9.8851,9.9125,9.876,9.9125,1219129.0
2023-09-15 09:30:00,10.61,10.61,10.5,10.6,1634479.0,9.8246,9.8246,9.7227,9.8153,1634479.0
2023-09-15 09:35:00,10.61,10.68,10.6,10.66,119646.0,9.8246,9.8894,9.8153,9.8709,119646.0
2023-09-15 09:40:00,10.66,10.67,10.63,10.67,172842.0,9.8709,9.8802,9.8431,9.8802,172842.0
2023-09-15 09:45:00,10.66,10.69,10.61,10.63,88310.0,9.8709,9.8987,9.8246,9.8431,88310.0
2023-09-15 09:50:00,10.63,10.64,10.6,10.62,184234.0,9.8431,9.8524,9.8153,9.8339,184234.0
2023-09-15 09:55:00,10.62,10.64,10.61,10.62,67589.0,9.8339,9.8524,9.8246,9.8339,67589.0
2023-09-15 10:00:00,10.63,10.67,10.62,10.66,69881.0,9.8431,9.8802,9.8339,9.8709,69881.0
2023-09-15 10:05:00,10.66,10.71,10.66,10.69,87485.0,9.8709,9.9172,9.8709,9.8987,87485.0
2023-09-15 10:10:00,10.7,10.7,10.65,10.68,211590.0,9.9079,9.9079,9.8616,9.8894,211590.0
2023-09-15 10:15:00,10.68,10.72,10.67,10.71,218743.0,9.8894,9.9265,9.8802,9.9172,218743.0
2023-09-15 10:20:00,10.71,10.74,10.7,10.73,121648.0,9.9172,9.945,9.9079,9.9357,121648.0
2023-09-15 10:25:00,10.74,10.75,10.72,10.72,77787.0,9.945,9.9542,9.9265,9.9265,77787.0
2023-09-15 10:30:00,10.72,10.74,10.7,10.72,103375.0,9.9265,9.945,9.9079,9.9265,103375.0
2023-09-15 10:35:00,10.72,10.74,10.71,10.71,136284.0,9.9265,9.945,9.9172,9.9172,136284.0
2023-09-15 10:40:00,10.71,10.72,10.68,10.69,164594.0,9.9172,9.9265,9.8894,9.8987,164594.0
2023-09-15 10:45:00,10.69,10.71,10.68,10.68,137656.0,9.8987,9.9172,9.8894,9.8894,137656.0
2023-09-15 10:50:00,10.69,10.69,10.67,10.69,107435.0,9.8987,9.8987,9.8802,9.8987,107435.0
2023-09-15 10:55:00,10.69,10.69,10.65,10.67,173674.0,9.8987,9.8987,9.8616,9.8802,173674.0
2023-09-15 11:00:00,10.67,10.68,10.66,10.67,70372.0,9.8802,9.8894,9.8709,9.8802,70372.0
2023-09-15 11:05:00,10.67,10.67,10.65,10.67,112670.0,9.8802,9.8802,9.8616,9.8802,112670.0
2023-09-15 11:10:00,10.67,10.67,10.64,10.66,456364.0,9.8802,9.8802,9.8524,9.8709,456364.0
2023-09-15 11:15:00,10.65,10.68,10.65,10.68,54127.0,9.8616,9.8894,9.8616,9.8894,54127.0
2023-09-15 11:20:00,10.68,10.7,10.67,10.7,66534.0,9.8894,9.9079,9.8802,9.9079,66534.0
2023-09-15 11:25:00,10.7,10.72,10.69,10.71,77693.0,9.9079,9.9265,9.8987,9.9172,77693.0
2023-09-15 11:30:00,10.72,10.72,10.7,10.7,102747.0,9.9265,9.9265,9.9079,9.9079,102747.0
2023-09-15 11:35:00,10.7,10.71,10.69,10.7,98771.0,9.9079,9.9172,9.8987,9.9079,98771.0
2023-09-15 11:40:00,10.7,10.7,10.69,10.7,80382.0,9.9079,9.9079,9.8987,9.9079,80382.0
2023-09-15 11:45:00,10.7,10.7,10.68,10.7,90613.0,9.9079,9.9079,9.8894,9.9079,90613.0
2023-09-15 11:50:00,10.7,10.7,10.69,10.69,64991.0,9.9079,9.9079,9.8987,9.8987,64991.0
2023-09-15 11:55:00,10.69,10.7,10.67,10.68,148309.0,9.8987,9.9079,9.8802,9.8894,148309.0
2023-09-15 12:00:00,10.68,10.68,10.67,10.68,47514.0,9.8894,9.8894,9.8802,9.8894,47514.0
2023-09-15 12:05:00,10.68,10.68,10.67,10.68,235739.0,9.8894,9.8894,9.8802,9.8894,235739.0
2023-09-15 12:10:00,10.67,10.68,10.66,10.67,87520.0,9.8802,9.8894,9.8709,9.8802,87520.0
2023-09-15 12:15:00,10.66,10.67,10.66,10.66,40889.0,9.8709,9.8802,9.8709,9.8709,40889.0
2023-09-15 12:20:00,10.66,10.67,10.65,10.66,61233.0,9.8709,9.8802,9.8616,9.8709,61233.0
2023-09-15 12:25:00,10.66,10.66,10.64,10.65,148714.0,9.8709,9.8709,9.8524,9.8616,148714.0
2023-09-15 12:30:00,10.66,10.67,10.64,10.65,465806.0,9.8709,9.8802,9.8524,9.8616,465806.0
2023-09-15 12:35:00,10.65,10.65,10.63,10.65,87732.0,9.8616,9.8616,9.8431,9.8616,87732.0
2023-09-15 12:40:00,10.65,10.65,10.64,10.65,22960.0,9.8616,9.8616,9.8524,9.8616,22960.0
2023-09-15 12:45:00,10.65,10.65,10.64,10.65,36761.0,9.8616,9.8616,9.8524,9.8616,36761.0
2023-09-15 12:50:00,10.65,10.65,10.63,10.64,87468.0,9.8616,9.8616,9.8431,9.8524,87468.0
2023-09-15 12:55:00,10.64,10.64,10.62,10.63,86926.0,9.8524,9.8524,9.8339,9.8431,86926.0
2023-09-15 13:00:00,10.63,10.64,10.62,10.63,46865.0,9.8431,9.8524,9.8339,9.8431,46865.0
2023-09-15 13:05:00,10.63,10.63,10.62,10.63,27347.0,9.8431,9.8431,9.8339,9.8431,27347.0
2023-09-15 13:10:00,10.63,10.63,10.61,10.61,42533.0,9.8431,9.8431,9.8246,9.8246,42533.0
2023-09-15 13:15:00,10.61,10.62,10.61,10.61,52062.0,9.8246,9.8339,9.8246,9.8246,52062.0
2023-09-15 13:20:00,10.61,10.62,10.59,10.59,195341.0,9.8246,9.8339,9.8061,9.8061,195341.0
2023-09-15 13:25:00,10.59,10.61,10.59,10.61,77577.0,9.8061,9.8246,9.8061,9.8246,77577.0
2023-09-15 13:30:00,10.61,10.61,10.59,10.59,181655.0,9.8246,9.8246,9.8061,9.8061,181655.0
2023-09-15 13:35:00,10.6,10.62,10.59,10.61,81104.0,9.8153,9.8339,9.8061,9.8246,81104.0
2023-09-15 13:40:00,10.62,10.64,10.61,10.64,44384.0,9.8339,9.8524,9.8246,9.8524,44384.0
2023-09-15 13:45:00,10.64,10.64,10.63,10.64,47569.0,9.8524,9.8524,9.8431,9.8524,47569.0
2023-09-15 13:50:00,10.64,10.65,10.63,10.65,38269.0,9.8524,9.8616,9.8431,9.8616,38269.0
2023-09-15 13:55:00,10.65,10.65,10.64,10.65,43652.0,9.8616,9.8616,9.8524,9.8616,43652.0
2023-09-15 14:00:00,10.65,10.65,10.63,10.63,72478.0,9.8616,9.8616,9.8431,9.8431,72478.0
2023-09-15 14:05:00,10.63,10.64,10.62,10.62,63602.0,9.8431,9.8524,9.8339,9.8339,63602.0
2023-09-15 14:10:00,10.63,10.63,10.61,10.61,113979.0,9.8431,9.8431,9.8246,9.8246,113979.0
2023-09-15 14:15:00,10.62,10.62,10.61,10.62,32892.0,9.8339,9.8339,9.8246,9.8339,32892.0
2023-09-15 14:20:00,10.62,10.64,10.61,10.63,106739.0,9.8339,9.8524,9.8246,9.8431,106739.0
2023-09-15 14:25:00,10.63,10.64,10.63,10.63,50408.0,9.8431,9.8524,9.8431,9.8431,50408.0
2023-09-15 14:30:00,10.63,10.65,10.63,10.65,85011.0,9.8431,9.8616,9.8431,9.8616,85011.0
2023-09-15 14:35:00,10.65,10.67,10.64,10.66,92427.0,9.8616,9.8802,9.8524,9.8709,92427.0
2023-09-15 14:40:00,10.66,10.67,10.66,10.67,70637.0,9.8709,9.8802,9.8709,9.8802,70637.0
2023-09-15 14:45:00,10.67,10.69,10.66,10.69,59559.0,9.8802,9.8987,9.8709,9.8987,59559.0
2023-09-15 14:50:00,10.69,10.69,10.67,10.67,160108.0,9.8987,9.8987,9.8802,9.8802,160108.0
2023-09-15 14:55:00,10.68,10.69,10.67,10.69,63269.0,9.8894,9.8987,9.8802,9.8987,63269.0
2023-09-15 15:00:00,10.69,10.7,10.68,10.69,200121.0,9.8987,9.9079,9.8894,9.8987,200121.0
2023-09-15 15:05:00,10.69,10.7,10.68,10.7,258761.0,9.8987,9.9079,9.8894,9.9079,258761.0
2023-09-15 15:10:00,10.7,10.7,10.68,10.7,68174.0,9.9079,9.9079,9.8894,9.9079,68174.0
2023-09-15 15:15:00,10.7,10.7,10.69,10.7,47084.0,9.9079,9.9079,9.8987,9.9079,47084.0
2023-09-15 15:20:00,10.7,10.7,10.69,10.7,46769.0,9.9079,9.9079,9.8987,9.9079,46769.0
2023-09-15 15:25:00,10.7,10.71,10.69,10.7,188313.0,9.9079,9.9172,9.8987,9.9079,188313.0
2023-09-15 15:30:00,10.7,10.7,10.69,10.7,73216.0,9.9079,9.9079,9.8987,9.9079,73216.0
2023-09-15 15:35:00,10.7,10.71,10.67,10.68,430029.0,9.9079,9.9172,9.8802,9.8894,430029.0
2023-09-15 15:40:00,10.67,10.68,10.67,10.68,65655.0,9.8802,9.8894,9.8802,9.8894,65655.0
2023-09-15 15:45:00,10.68,10.69,10.68,10.69,177548.0,9.8894,9.8987,9.8894,9.8987,177548.0
2023-09-15 15:50:00,10.69,10.72,10.67,10.71,975256.0,9.8987,9.9265,9.8802,9.9172,975256.0
2023-09-15 15:55:00,10.71,10.72,10.69,10.71,796105.0,9.9172,9.9265,9.8987,9.9172,796105.0
2023-09-18 09:30:00,10.69,10.69,10.59,10.65,180902.0,9.8987,9.8987,9.8061,9.8616,180902.0
2023-09-18 09:35:00,10.64,10.65,10.56,10.61,66564.0,9.8524,9.8616,9.7783,9.8246,66564.0
2023-09-18 09:40:00,10.61,10.62,10.55,10.57,114980.0,9.8246,9.8339,9.769,9.7876,114980.0
2023-09-18 09:45:00,10.58,10.6,10.55,10.55,92386.0,9.7968,9.8153,9.769,9.769,92386.0
2023-09-18 09:50:00,10.55,10.59,10.54,10.57,88658.0,9.769,9.8061,9.7598,9.7876,88658.0
2023-09-18 09:55:00,10.58,10.59,10.56,10.59,70507.0,9.7968,9.8061,9.7783,9.8061,70507.0
2023-09-18 10:00:00,10.59,10.63,10.58,10.61,135266.0,9.8061,9.8431,9.7968,9.8246,135266.0
2023-09-18 10:05:00,10.61,10.62,10.6,10.62,68072.0,9.8246,9.8339,9.8153,9.8339,68072.0
2023-09-18 10:10:00,10.61,10.63,10.6,10.61,133815.0,9.8246,9.8431,9.8153,9.8246,133815.0
2023-09-18 10:15:00,10.61,10.62,10.6,10.61,129343.0,9.8246,9.8339,9.8153,9.8246,129343.0
2023-09-18 10:20:00,10.61,10.61,10.57,10.58,85635.0,9.8246,9.8246,9.7876,9.7968,85635.0
2023-09-18 10:25:00,10.57,10.6,10.57,10.59,177232.0,9.7876,9.8153,9.7876,9.8061,177232.0
2023-09-18 10:30:00,10.59,10.62,10.58,10.62,103012.0,9.8061,9.8339,9.7968,9.8339,103012.0
2023-09-18 10:35:00,10.62,10.62,10.6,10.62,43932.0,9.8339,9.8339,9.8153,9.8339,43932.0
2023-09-18 10:40:00,10.62,10.63,10.59,10.62,394975.0,9.8339,9.8431,9.8061,9.8339,394975.0
2023-09-18 10:45:00,10.62,10.62,10.61,10.61,71994.0,9.8339,9.8339,9.8246,9.8246,71994.0
2023-09-18 10:50:00,10.62,10.62,10.61,10.62,49696.0,9.8339,9.8339,9.8246,9.8339,49696.0
2023-09-18 10:55:00,10.62,10.63,10.6,10.61,135054.0,9.8339,9.8431,9.8153,9.8246,135054.0
2023-09-18 11:00:00,10.61,10.62,10.59,10.6,369532.0,9.8246,9.8339,9.8061,9.8153,369532.0
2023-09-18 11:05:00,10.6,10.63,10.58,10.61,284964.0,9.8153,9.8431,9.7968,9.8246,284964.0
2023-09-18 11:10:00,10.62,10.63,10.61,10.61,119863.0,9.8339,9.8431,9.8246,9.8246,119863.0
2023-09-18 11:15:00,10.62,10.63,10.61,10.63,38248.0,9.8339,9.8431,9.8246,9.8431,38248.0
2023-09-18 11:20:00,10.63,10.64,10.62,10.63,105891.0,9.8431,9.8524,9.8339,9.8431,105891.0
2023-09-18 11:25:00,10.62,10.63,10.6,10.63,179446.0,9.8339,9.8431,9.8153,9.8431,179446.0
2023-09-18 11:30:00,10.63,10.63,10.62,10.62,53297.0,9.8431,9.8431,9.8339,9.8339,53297.0
2023-09-18 11:35:00,10.63,10.64,10.62,10.64,56557.0,9.8431,9.8524,9.8339,9.8524,56557.0
2023-09-18 11:40:00,10.63,10.64,10.63,10.63,48444.0,9.8431,9.8524,9.8431,9.8431,48444.0
2023-09-18 11:45:00,10.63,10.64,10.63,10.63,35999.0,9.8431,9.8524,9.8431,9.8431,35999.0
2023-09-18 11:50:00,10.63,10.64,10.63,10.63,48461.0,9.8431,9.8524,9.8431,9.8431,48461.0
2023-09-18 11:55:00,10.64,10.64,10.63,10.63,51376.0,9.8524,9.8524,9.8431,9.8431,51376.0
2023-09-18 12:00:00,10.64,10.64,10.63,10.63,53803.0,9.8524,9.8524,9.8431,9.8431,53803.0
2023-09-18 12:05:00,10.63,10.64,10.62,10.63,43057.0,9.8431,9.8524,9.8339,9.8431,43057.0
2023-09-18 12:10:00,10.63,10.63,10.62,10.63,118678.0,9.8431,9.8431,9.8339,9.8431,118678.0
2023-09-18 12:15:00,10.62,10.63,10.61,10.62,257334.0,9.8339,9.8431,9.8246,9.8339,257334.0
2023-09-18 12:20:00,10.62,10.63,10.61,10.61,139297.0,9.8339,9.8431,9.8246,9.8246,139297.0
2023-09-18 12:25:00,10.62,10.62,10.59,10.61,83028.0,9.8339,9.8339,9.8061,9.8246,83028.0
2023-09-18 12:30:00,10.61,10.62,10.6,10.61,69068.0,9.8246,9.8339,9.8153,9.8246,69068.0
2023-09-18 12:35:00,10.61,10.61,10.6,10.61,22394.0,9.8246,9.8246,9.8153,9.8246,22394.0
2023-09-18 12:40:00,10.61,10.61,10.59,10.61,119203.0,9.8246,9.8246,9.8061,9.8246,119203.0
2023-09-18 12:45:00,10.61,10.61,10.6,10.61,17911.0,9.8246,9.8246,9.8153,9.8246,17911.0
2023-09-18 12:50:00,10.6,10.61,10.6,10.6,30581.0,9.8153,9.8246,9.8153,9.8153,30581.0
2023-09-18 12:55:00,10.6,10.61,10.6,10.61,30014.0,9.8153,9.8246,9.8153,9.8246,30014.0
2023-09-18 13:00:00,10.61,10.62,10.6,10.62,39083.0,9.8246,9.8339,9.8153,9.8339,39083.0
2023-09-18 13:05:00,10.62,10.62,10.6,10.61,75939.0,9.8339,9.8339,9.8153,9.8246,75939.0
2023-09-18 13:10:00,10.61,10.61,10.6,10.6,25472.0,9.8246,9.8246,9.8153,9.8153,25472.0
2023-09-18 13:15:00,10.6,10.61,10.59,10.6,47489.0,9.8153,9.8246,9.8061,9.8153,47489.0
2023-09-18 13:20:00,10.6,10.61,10.59,10.6,71590.0,9.8153,9.8246,9.8061,9.8153,71590.0
2023-09-18 13:25:00,10.61,10.61,10.59,10.6,80096.0,9.8246,9.8246,9.8061,9.8153,80096.0
2023-09-18 13:30:00,10.61,10.62,10.6,10.62,34696.0,9.8246,9.8339,9.8153,9.8339,34696.0
2023-09-18 13:35:00,10.61,10.62,10.6,10.61,37171.0,9.8246,9.8339,9.8153,9.8246,37171.0
2023-09-18 13:40:00,10.61,10.61,10.6,10.61,19654.0,9.8246,9.8246,9.8153,9.8246,19654.0
2023-09-18 13:45:00,10.61,10.61,10.6,10.61,22311.0,9.8246,9.8246,9.8153,9.8246,22311.0
2023-09-18 13:50:00,10.61,10.61,10.59,10.6,126898.0,9.8246,9.8246,9.8061,9.8153,126898.0
2023-09-18 13:55:00,10.59,10.6,10.59,10.6,19293.0,9.8061,9.8153,9.8061,9.8153,19293.0
2023-09-18 14:00:00,10.6,10.6,10.58,10.6,54903.0,9.8153,9.8153,9.7968,9.8153,54903.0
2023-09-18 14:05:00,10.6,10.6,10.59,10.6,43953.0,9.8153,9.8153,9.8061,9.8153,43953.0
2023-09-18 14:10:00,10.6,10.61,10.59,10.6,102235.0,9.8153,9.8246,9.8061,9.8153,102235.0
2023-09-18 14:15:00,10.6,10.61,10.59,10.6,50475.0,9.8153,9.8246,9.8061,9.8153,50475.0
2023-09-18 14:20:00,10.6,10.61,10.6,10.61,21649.0,9.8153,9.8246,9.8153,9.8246,21649.0
2023-09-18 14:25:00,10.6,10.61,10.6,10.6,74543.0,9.8153,9.8246,9.8153,9.8153,74543.0
2023-09-18 14:30:00,10.61,10.61,10.59,10.61,86832.0,9.8246,9.8246,9.8061,9.8246,86832.0
2023-09-18 14:35:00,10.61,10.61,10.6,10.61,15525.0,9.8246,9.8246,9.8153,9.8246,15525.0
2023-09-18 14:40:00,10.61,10.61,10.6,10.61,25545.0,9.8246,9.8246,9.8153,9.8246,25545.0
2023-09-18 14:45:00,10.61,10.61,10.6,10.61,32350.0,9.8246,9.8246,9.8153,9.8246,32350.0
2023-09-18 14:50:00,10.61,10.61,10.59,10.6,49925.0,9.8246,9.8246,9.8061,9.8153,49925.0
2023-09-18 14:55:00,10.6,10.61,10.59,10.61,44626.0,9.8153,9.8246,9.8061,9.8246,44626.0
2023-09-18 15:00:00,10.61,10.61,10.6,10.61,47253.0,9.8246,9.8246,9.8153,9.8246,47253.0
2023-09-18 15:05:00,10.61,10.62,10.6,10.62,58777.0,9.8246,9.8339,9.8153,9.8339,58777.0
2023-09-18 15:10:00,10.62,10.62,10.61,10.62,40820.0,9.8339,9.8339,9.8246,9.8339,40820.0
2023-09-18 15:15:00,10.62,10.62,10.61,10.62,59331.0,9.8339,9.8339,9.8246,9.8339,59331.0
2023-09-18 15:20:00,10.62,10.62,10.6,10.61,108377.0,9.8339,9.8339,9.8153,9.8246,108377.0
2023-09-18 15:25:00,10.61,10.62,10.61,10.62,43251.0,9.8246,9.8339,9.8246,9.8339,43251.0
2023-09-18 15:30:00,10.62,10.62,10.61,10.62,41152.0,9.8339,9.8339,9.8246,9.8339,41152.0
2023-09-18 15:35:00,10.62,10.62,10.61,10.62,89529.0,9.8339,9.8339,9.8246,9.8339,89529.0
2023-09-18 15:40:00,10.62,10.62,10.61,10.62,49633.0,9.8339,9.8339,9.8246,9.8339,49633.0
2023-09-18 15:45:00,10.62,10.63,10.61,10.61,295243.0,9.8339,9.8431,9.8246,9.8246,295243.0
2023-09-18 15:50:00,10.61,10.61,10.59,10.6,182602.0,9.8246,9.8246,9.8061,9.8153,182602.0
2023-09-18 15:55:00,10.6,10.61,10.59,10.59,680177.0,9.8153,9.8246,9.8061,9.8061,680177.0
2023-09-19 09:30:00,10.61,10.65,10.61,10.65,100795.0,9.8246,9.8616,9.8246,9.8616,100795.0
2023-09-19 09:35:00,10.64,10.65,10.62,10.65,34225.0,9.8524,9.8616,9.8339,9.8616,34225.0
2023-09-19 09:40:00,10.65,10.65,10.6,10.63,76943.0,9.8616,9.8616,9.8153,9.8431,76943.0
2023-09-19 09:45:00,10.63,10.64,10.59,10.61,100692.0,9.8431,9.8524,9.8061,9.8246,100692.0
2023-09-19 09:50:00,10.61,10.63,10.6,10.62,81396.0,9.8246,9.8431,9.8153,9.8339,81396.0
2023-09-19 09:55:00,10.61,10.62,10.58,10.61,92875.0,9.8246,9.8339,9.7968,9.8246,92875.0
2023-09-19 10:00:00,10.61,10.61,10.59,10.6,49564.0,9.8246,9.8246,9.8061,9.8153,49564.0
2023-09-19 10:05:00,10.6,10.6,10.57,10.6,158595.0,9.8153,9.8153,9.7876,9.8153,158595.0
2023-09-19 10:10:00,10.6,10.61,10.58,10.6,145593.0,9.8153,9.8246,9.7968,9.8153,145593.0
2023-09-19 10:15:00,10.61,10.61,10.58,10.59,103921.0,9.8246,9.8246,9.7968,9.8061,103921.0
2023-09-19 10:20:00,10.59,10.6,10.58,10.59,118716.0,9.8061,9.8153,9.7968,9.8061,118716.0
2023-09-19 10:25:00,10.59,10.6,10.58,10.59,110874.0,9.8061,9.8153,9.7968,9.8061,110874.0
2023-09-19 10:30:00,10.59,10.59,10.56,10.58,172954.0,9.8061,9.8061,9.7783,9.7968,172954.0
2023-09-19 10:35:00,10.58,10.6,10.57,10.57,181414.0,9.7968,9.8153,9.7876,9.7876,181414.0
2023-09-19 10:40:00,10.58,10.59,10.57,10.59,132656.0,9.7968,9.8061,9.7876,9.8061,132656.0
2023-09-19 10:45:00,10.58,10.59,10.56,10.57,198251.0,9.7968,9.8061,9.7783,9.7876,198251.0
2023-09-19 10:50:00,10.57,10.57,10.55,10.55,113061.0,9.7876,9.7876,9.769,9.769,113061.0
2023-09-19 10:55:00,10.55,10.56,10.54,10.55,113011.0,9.769,9.7783,9.7598,9.769,113011.0
2023-09-19 11:00:00,10.55,10.56,10.53,10.54,176760.0,9.769,9.7783,9.7505,9.7598,176760.0
2023-09-19 11:05:00,10.54,10.54,10.52,10.53,117054.0,9.7598,9.7598,9.7413,9.7505,117054.0
2023-09-19 11:10:00,10.52,10.53,10.5,10.52,170168.0,9.7413,9.7505,9.7227,9.7413,170168.0
2023-09-19 11:15:00,10.53,10.53,10.5,10.51,117525.0,9.7505,9.7505,9.7227,9.732,117525.0
2023-09-19 11:20:00,10.52,10.52,10.51,10.52,51985.0,9.7413,9.7413,9.732,9.7413,51985.0
2023-09-19 11:25:00,10.52,10.53,10.5,10.52,141999.0,9.7413,9.7505,9.7227,9.7413,141999.0
2023-09-19 11:30:00,10.53,10.53,10.51,10.53,88293.0,9.7505,9.7505,9.732,9.7505,88293.0
2023-09-19 11:35:00,10.53,10.54,10.52,10.53,221323.0,9.7505,9.7598,9.7413,9.7505,221323.0
2023-09-19 11:40:00,10.53,10.53,10.52,10.52,32482.0,9.7505,9.7505,9.7413,9.7413,32482.0
2023-09-19 11:45:00,10.53,10.53,10.51,10.53,209948.0,9.7505,9.7505,9.732,9.7505,209948.0
2023-09-19 11:50:00,10.53,10.54,10.52,10.54,64631.0,9.7505,9.7598,9.7413,9.7598,64631.0
2023-09-19 11:55:00,10.54,10.54,10.53,10.54,36533.0,9.7598,9.7598,9.7505,9.7598,36533.0
2023-09-19 12:00:00,10.54,10.55,10.53,10.54,87144.0,9.7598,9.769,9.7505,9.7598,87144.0
2023-09-19 12:05:00,10.54,10.55,10.53,10.53,38339.0,9.7598,9.769,9.7505,9.7505,38339.0
2023-09-19 12:10:00,10.53,10.54,10.52,10.53,47036.0,9.7505,9.7598,9.7413,9.7505,47036.0
2023-09-19 12:15:00,10.53,10.53,10.52,10.53,59543.0,9.7505,9.7505,9.7413,9.7505,59543.0
2023-09-19 12:20:00,10.52,10.54,10.52,10.54,117388.0,9.7413,9.7598,9.7413,9.7598,117388.0
2023-09-19 12:25:00,10.54,10.54,10.53,10.54,42144.0,9.7598,9.7598,9.7505,9.7598,42144.0
2023-09-19 12:30:00,10.54,10.54,10.52,10.54,78154.0,9.7598,9.7598,9.7413,9.7598,78154.0
2023-09-19 12:35:00,10.54,10.54,10.53,10.54,40683.0,9.7598,9.7598,9.7505,9.7598,40683.0
2023-09-19 12:40:00,10.53,10.54,10.52,10.53,76543.0,9.7505,9.7598,9.7413,9.7505,76543.0
2023-09-19 12:45:00,10.52,10.53,10.51,10.52,55716.0,9.7413,9.7505,9.732,9.7413,55716.0
2023-09-19 12:50:00,10.52,10.52,10.51,10.52,47179.0,9.7413,9.7413,9.732,9.7413,47179.0
2023-09-19 12:55:00,10.52,10.55,10.51,10.54,210998.0,9.7413,9.769,9.732,9.7598,210998.0
2023-09-19 13:00:00,10.54,10.55,10.54,10.54,31519.0,9.7598,9.769,9.7598,9.7598,31519.0
2023-09-19 13:05:00,10.55,10.56,10.53,10.55,203052.0,9.769,9.7783,9.7505,9.769,203052.0
2023-09-19 13:10:00,10.55,10.55,10.54,10.55,112487.0,9.769,9.769,9.7598,9.769,112487.0
2023-09-19 13:15:00,10.54,10.56,10.54,10.55,61674.0,9.7598,9.7783,9.7598,9.769,61674.0
2023-09-19 13:20:00,10.55,10.56,10.55,10.56,119657.0,9.769,9.7783,9.769,9.7783,119657.0
2023-09-19 13:25:00,10.55,10.56,10.55,10.56,39200.0,9.769,9.7783,9.769,9.7783,39200.0
2023-09-19 13:30:00,10.55,10.56,10.54,10.55,100635.0,9.769,9.7783,9.7598,9.769,100635.0
2023-09-19 13:35:00,10.55,10.56,10.55,10.55,34157.0,9.769,9.7783,9.769,9.769,34157.0
2023-09-19 13:40:00,10.55,10.57,10.55,10.55,87473.0,9.769,9.7876,9.769,9.769,87473.0
2023-09-19 13:45:00,10.55,10.57,10.55,10.57,76087.0,9.769,9.7876,9.769,9.7876,76087.0
2023-09-19 13:50:00,10.57,10.57,10.56,10.57,22062.0,9.7876,9.7876,9.7783,9.7876,22062.0
2023-09-19 13:55:00,10.57,10.57,10.55,10.55,79787.0,9.7876,9.7876,9.769,9.769,79787.0
2023-09-19 14:00:00,10.56,10.57,10.55,10.56,79113.0,9.7783,9.7876,9.769,9.7783,79113.0
2023-09-19 14:05:00,10.57,10.57,10.56,10.57,27466.0,9.7876,9.7876,9.7783,9.7876,27466.0
2023-09-19 14:10:00,10.57,10.57,10.56,10.57,62340.0,9.7876,9.7876,9.7783,9.7876,62340.0
2023-09-19 14:15:00,10.57,10.57,10.56,10.57,48932.0,9.7876,9.7876,9.7783,9.7876,48932.0
2023-09-19 14:20:00,10.57,10.57,10.56,10.57,43134.0,9.7876,9.7876,9.7783,9.7876,43134.0
2023-09-19 14:25:00,10.57,10.57,10.55,10.55,38668.0,9.7876,9.7876,9.769,9.769,38668.0
2023-09-19 14:30:00,10.55,10.56,10.55,10.55,36660.0,9.769,9.7783,9.769,9.769,36660.0
2023-09-19 14:35:00,10.56,10.58,10.55,10.58,208499.0,9.7783,9.7968,9.769,9.7968,208499.0
2023-09-19 14:40:00,10.58,10.58,10.57,10.57,42622.0,9.7968,9.7968,9.7876,9.7876,42622.0
2023-09-19 14:45:00,10.57,10.58,10.56,10.58,123095.0,9.7876,9.7968,9.7783,9.7968,123095.0
2023-09-19 14:50:00,10.58,10.58,10.56,10.57,91912.0,9.7968,9.7968,9.7783,9.7876,91912.0
2023-09-19 14:55:00,10.57,10.57,10.56,10.57,37335.0,9.7876,9.7876,9.7783,9.7876,37335.0
2023-09-19 15:00:00,10.57,10.57,10.56,10.57,42295.0,9.7876,9.7876,9.7783,9.7876,42295.0
2023-09-19 15:05:00,10.57,10.57,10.56,10.57,113461.0,9.7876,9.7876,9.7783,9.7876,113461.0
2023-09-19 15:10:00,10.57,10.58,10.56,10.58,239535.0,9.7876,9.7968,9.7783,9.7968,239535.0
2023-09-19 15:15:00,10.58,10.58,10.56,10.56,101091.0,9.7968,9.7968,9.7783,9.7783,101091.0
2023-09-19 15:20:00,10.57,10.57,10.56,10.56,43465.0,9.7876,9.7876,9.7783,9.7783,43465.0
2023-09-19 15:25:00,10.57,10.58,10.56,10.58,204763.0,9.7876,9.7968,9.7783,9.7968,204763.0
2023-09-19 15:30:00,10.58,10.58,10.57,10.57,94643.0,9.7968,9.7968,9.7876,9.7876,94643.0
2023-09-19 15:35:00,10.58,10.58,10.57,10.58,87848.0,9.7968,9.7968,9.7876,9.7968,87848.0
2023-09-19 15:40:00,10.58,10.59,10.57,10.58,227493.0,9.7968,9.8061,9.7876,9.7968,227493.0
2023-09-19 15:45:00,10.59,10.6,10.58,10.59,306769.0,9.8061,9.8153,9.7968,9.8061,306769.0
2023-09-19 15:50:00,10.58,10.59,10.57,10.59,379223.0,9.7968,9.8061,9.7876,9.8061,379223.0
2023-09-19 15:55:00,10.58,10.59,10.57,10.57,534790.0,9.7968,9.8061,9.7876,9.7876,534790.0
2023-09-20 09:30:00,10.68,10.71,10.65,10.65,124830.0,9.8894,9.9172,9.8616,9.8616,124830.0
2023-09-20 09:35:00,10.66,10.68,10.62,10.67,37591.0,9.8709,9.8894,9.8339,9.8802,37591.0
2023-09-20 09:40:00,10.68,10.71,10.66,10.68,493005.0,9.8894,9.9172,9.8709,9.8894,493005.0
2023-09-20 09:45:00,10.69,10.72,10.68,10.69,112505.0,9.8987,9.9265,9.8894,9.8987,112505.0
2023-09-20 09:50:00,10.69,10.75,10.69,10.71,200867.0,9.8987,9.9542,9.8987,9.9172,200867.0
2023-09-20 09:55:00,10.71,10.74,10.7,10.73,75456.0,9.9172,9.945,9.9079,9.9357,75456.0
2023-09-20 10:00:00,10.73,10.74,10.69,10.71,383970.0,9.9357,9.945,9.8987,9.9172,383970.0
2023-09-20 10:05:00,10.71,10.72,10.69,10.7,185824.0,9.9172,9.9265,9.8987,9.9079,185824.0
2023-09-20 10:10:00,10.69,10.7,10.66,10.67,73744.0,9.8987,9.9079,9.8709,9.8802,73744.0
2023-09-20 10:15:00,10.66,10.68,10.66,10.67,68766.0,9.8709,9.8894,9.8709,9.8802,68766.0
2023-09-20 10:20:00,10.66,10.68,10.66,10.68,68592.0,9.8709,9.8894,9.8709,9.8894,68592.0
2023-09-20 10:25:00,10.68,10.69,10.67,10.67,92666.0,9.8894,9.8987,9.8802,9.8802,92666.0
2023-09-20 10:30:00,10.68,10.69,10.67,10.69,78819.0,9.8894,9.8987,9.8802,9.8987,78819.0
2023-09-20 10:35:00,10.69,10.69,10.67,10.68,119450.0,9.8987,9.8987,9.8802,9.8894,119450.0
2023-09-20 10:40:00,10.68,10.68,10.66,10.67,301446.0,9.8894,9.8894,9.8709,9.8802,301446.0
2023-09-20 10:45:00,10.67,10.67,10.65,10.67,93562.0,9.8802,9.8802,9.8616,9.8802,93562.0
2023-09-20 10:50:00,10.67,10.68,10.66,10.68,65766.0,9.8802,9.8894,9.8709,9.8894,65766.0
2023-09-20 10:55:00,10.68,10.68,10.67,10.68,77386.0,9.8894,9.8894,9.8802,9.8894,77386.0
2023-09-20 11:00:00,10.68,10.68,10.67,10.67,55400.0,9.8894,9.8894,9.8802,9.8802,55400.0
2023-09-20 11:05:00,10.68,10.68,10.66,10.67,404142.0,9.8894,9.8894,9.8709,9.8802,404142.0
2023-09-20 11:10:00,10.67,10.69,10.66,10.68,276921.0,9.8802,9.8987,9.8709,9.8894,276921.0
2023-09-20 11:15:00,10.67,10.68,10.67,10.68,42923.0,9.8802,9.8894,9.8802,9.8894,42923.0
2023-09-20 11:20:00,10.68,10.7,10.67,10.7,129216.0,9.8894,9.9079,9.8802,9.9079,129216.0
2023-09-20 11:25:00,10.7,10.7,10.69,10.7,103003.0,9.9079,9.9079,9.8987,9.9079,103003.0
2023-09-20 11:30:00,10.69,10.7,10.68,10.7,90302.0,9.8987,9.9079,9.8894,9.9079,90302.0
2023-09-20 11:35:00,10.69,10.7,10.67,10.68,201956.0,9.8987,9.9079,9.8802,9.8894,201956.0
2023-09-20 11:40:00,10.67,10.68,10.67,10.68,33106.0,9.8802,9.8894,9.8802,9.8894,33106.0
2023-09-20 11:45:00,10.68,10.68,10.67,10.68,66852.0,9.8894,9.8894,9.8802,9.8894,66852.0
2023-09-20 11:50:00,10.68,10.68,10.66,10.66,73126.0,9.8894,9.8894,9.8709,9.8709,73126.0
2023-09-20 11:55:00,10.66,10.66,10.64,10.65,45825.0,9.8709,9.8709,9.8524,9.8616,45825.0
2023-09-20 12:00:00,10.65,10.65,10.64,10.65,22659.0,9.8616,9.8616,9.8524,9.8616,22659.0
2023-09-20 12:05:00,10.64,10.65,10.63,10.63,43380.0,9.8524,9.8616,9.8431,9.8431,43380.0
2023-09-20 12:10:00,10.63,10.65,10.63,10.64,121039.0,9.8431,9.8616,9.8431,9.8524,121039.0
2023-09-20 12:15:00,10.64,10.65,10.63,10.63,104248.0,9.8524,9.8616,9.8431,9.8431,104248.0
2023-09-20 12:20:00,10.63,10.64,10.63,10.63,29012.0,9.8431,9.8524,9.8431,9.8431,29012.0
2023-09-20 12:25:00,10.63,10.64,10.62,10.63,57285.0,9.8431,9.8524,9.8339,9.8431,57285.0
2023-09-20 12:30:00,10.63,10.63,10.62,10.63,17652.0,9.8431,9.8431,9.8339,9.8431,17652.0
2023-09-20 12:35:00,10.63,10.63,10.62,10.62,26942.0,9.8431,9.8431,9.8339,9.8339,26942.0
2023-09-20 12:40:00,10.63,10.63,10.62,10.63,28745.0,9.8431,9.8431,9.8339,9.8431,28745.0
2023-09-20 12:45:00,10.62,10.63,10.61,10.62,84869.0,9.8339,9.8431,9.8246,9.8339,84869.0
2023-09-20 12:50:00,10.61,10.62,10.61,10.62,35142.0,9.8246,9.8339,9.8246,9.8339,35142.0
2023-09-20 12:55:00,10.62,10.62,10.61,10.62,22175.0,9.8339,9.8339,9.8246,9.8339,22175.0
2023-09-20 13:00:00,10.62,10.62,10.61,10.62,15193.0,9.8339,9.8339,9.8246,9.8339,15193.0
2023-09-20 13:05:00,10.62,10.62,10.61,10.62,26409.0,9.8339,9.8339,9.8246,9.8339,26409.0
2023-09-20 13:10:00,10.62,10.62,10.61,10.61,51340.0,9.8339,9.8339,9.8246,9.8246,51340.0
2023-09-20 13:15:00,10.61,10.62,10.61,10.62,43291.0,9.8246,9.8339,9.8246,9.8339,43291.0
2023-09-20 13:20:00,10.62,10.62,10.61,10.62,41993.0,9.8339,9.8339,9.8246,9.8339,41993.0
2023-09-20 13:25:00,10.61,10.62,10.61,10.62,21584.0,9.8246,9.8339,9.8246,9.8339,21584.0
2023-09-20 13:30:00,10.62,10.62,10.61,10.62,20254.0,9.8339,9.8339,9.8246,9.8339,20254.0
2023-09-20 13:35:00,10.62,10.63,10.61,10.63,203635.0,9.8339,9.8431,9.8246,9.8431,203635.0
2023-09-20 13:40:00,10.63,10.63,10.61,10.61,49101.0,9.8431,9.8431,9.8246,9.8246,49101.0
2023-09-20 13:45:00,10.61,10.62,10.61,10.62,22242.0,9.8246,9.8339,9.8246,9.8339,22242.0
2023-09-20 13:50:00,10.62,10.63,10.61,10.63,45280.0,9.8339,9.8431,9.8246,9.8431,45280.0
2023-09-20 13:55:00,10.63,10.63,10.62,10.63,27772.0,9.8431,9.8431,9.8339,9.8431,27772.0
2023-09-20 14:00:00,10.63,10.63,10.59,10.6,158056.0,9.8431,9.8431,9.8061,9.8153,158056.0
2023-09-20 14:05:00,10.6,10.62,10.58,10.6,70251.0,9.8153,9.8339,9.7968,9.8153,70251.0
2023-09-20 14:10:00,10.6,10.6,10.57,10.58,149842.0,9.8153,9.8153,9.7876,9.7968,149842.0
2023-09-20 14:15:00,10.58,10.6,10.58,10.58,75972.0,9.7968,9.8153,9.7968,9.7968,75972.0
2023-09-20 14:20:00,10.59,10.6,10.58,10.59,37726.0,9.8061,9.8153,9.7968,9.8061,37726.0
2023-09-20 14:25:00,10.59,10.6,10.56,10.57,83483.0,9.8061,9.8153,9.7783,9.7876,83483.0
2023-09-20 14:30:00,10.57,10.59,10.55,10.56,134866.0,9.7876,9.8061,9.769,9.7783,134866.0
2023-09-20 14:35:00,10.55,10.59,10.55,10.58,149648.0,9.769,9.8061,9.769,9.7968,149648.0
2023-09-20 14:40:00,10.58,10.59,10.56,10.57,99753.0,9.7968,9.8061,9.7783,9.7876,99753.0
2023-09-20 14:45:00,10.57,10.57,10.53,10.54,95146.0,9.7876,9.7876,9.7505,9.7598,95146.0
2023-09-20 14:50:00,10.54,10.55,10.52,10.54,136551.0,9.7598,9.769,9.7413,9.7598,136551.0
2023-09-20 14:55:00,10.53,10.57,10.53,10.56,130850.0,9.7505,9.7876,9.7505,9.7783,130850.0
2023-09-20 15:00:00,10.56,10.58,10.55,10.57,197934.0,9.7783,9.7968,9.769,9.7876,197934.0
2023-09-20 15:05:00,10.57,10.57,10.52,10.53,127143.0,9.7876,9.7876,9.7413,9.7505,127143.0
2023-09-20 15:10:00,10.53,10.55,10.5,10.51,238953.0,9.7505,9.769,9.7227,9.732,238953.0
2023-09-20 15:15:00,10.5,10.53,10.5,10.52,104347.0,9.7227,9.7505,9.7227,9.7413,104347.0
2023-09-20 15:20:00,10.52,10.53,10.5,10.53,118918.0,9.7413,9.7505,9.7227,9.7505,118918.0
2023-09-20 15:25:00,10.53,10.55,10.52,10.55,77823.0,9.7505,9.769,9.7413,9.769,77823.0
2023-09-20 15:30:00,10.55,10.55,10.51,10.51,203143.0,9.769,9.769,9.732,9.732,203143.0
2023-09-20 15:35:00,10.52,10.52,10.49,10.5,169597.0,9.7413,9.7413,9.7135,9.7227,169597.0
2023-09-20 15:40:00,10.5,10.51,10.49,10.5,89949.0,9.7227,9.732,9.7135,9.7227,89949.0
2023-09-20 15:45:00,10.51,10.51,10.49,10.51,251223.0,9.732,9.732,9.7135,9.732,251223.0
2023-09-20 15:50:00,10.51,10.52,10.5,10.52,375885.0,9.732,9.7413,9.7227,9.7413,375885.0
2023-09-20 15:55:00,10.52,10.52,10.48,10.49,790344.0,9.7413,9.7413,9.7042,9.7135,790344.0
2023-09-21 09:30:00,10.41,10.43,10.35,10.37,205383.0,9.6394,9.6579,9.5838,9.6024,205383.0
2023-09-21 09:35:00,10.37,10.42,10.33,10.34,145423.0,9.6024,9.6487,9.5653,9.5746,145423.0
2023-09-21 09:40:00,10.33,10.36,10.31,10.31,105930.0,9.5653,9.5931,9.5468,9.5468,105930.0
2023-09-21 09:45:00,10.31,10.43,10.31,10.41,262407.0,9.5468,9.6579,9.5468,9.6394,262407.0
2023-09-21 09:50:00,10.41,10.43,10.4,10.42,49326.0,9.6394,9.6579,9.6301,9.6487,49326.0
2023-09-21 09:55:00,10.42,10.44,10.39,10.4,135328.0,9.6487,9.6672,9.6209,9.6301,135328.0
2023-09-21 10:00:00,10.4,10.44,10.4,10.43,186765.0,9.6301,9.6672,9.6301,9.6579,186765.0
2023-09-21 10:05:00,10.43,10.45,10.41,10.45,157625.0,9.6579,9.6764,9.6394,9.6764,157625.0
2023-09-21 10:10:00,10.45,10.5,10.44,10.5,164007.0,9.6764,9.7227,9.6672,9.7227,164007.0
2023-09-21 10:15:00,10.5,10.58,10.49,10.57,284959.0,9.7227,9.7968,9.7135,9.7876,284959.0
2023-09-21 10:20:00,10.57,10.59,10.55,10.57,145795.0,9.7876,9.8061,9.769,9.7876,145795.0
2023-09-21 10:25:00,10.57,10.57,10.51,10.51,142303.0,9.7876,9.7876,9.732,9.732,142303.0
2023-09-21 10:30:00,10.51,10.51,10.46,10.49,202011.0,9.732,9.732,9.6857,9.7135,202011.0
2023-09-21 10:35:00,10.48,10.49,10.45,10.48,165172.0,9.7042,9.7135,9.6764,9.7042,165172.0
2023-09-21 10:40:00,10.47,10.5,10.46,10.48,169515.0,9.695,9.7227,9.6857,9.7042,169515.0
2023-09-21 10:45:00,10.47,10.49,10.46,10.47,192556.0,9.695,9.7135,9.6857,9.695,192556.0
2023-09-21 10:50:00,10.46,10.47,10.43,10.44,103153.0,9.6857,9.695,9.6579,9.6672,103153.0
2023-09-21 10:55:00,10.44,10.44,10.42,10.43,40776.0,9.6672,9.6672,9.6487,9.6579,40776.0
2023-09-21 11:00:00,10.43,10.45,10.42,10.44,131040.0,9.6579,9.6764,9.6487,9.6672,131040.0
2023-09-21 11:05:00,10.44,10.46,10.43,10.45,144147.0,9.6672,9.6857,9.6579,9.6764,144147.0
2023-09-21 11:10:00,10.45,10.45,10.43,10.44,96708.0,9.6764,9.6764,9.6579,9.6672,96708.0
2023-09-21 11:15:00,10.43,10.44,10.42,10.43,117190.0,9.6579,9.6672,9.6487,9.6579,117190.0
2023-09-21 11:20:00,10.42,10.45,10.41,10.45,135353.0,9.6487,9.6764,9.6394,9.6764,135353.0
2023-09-21 11:25:00,10.45,10.47,10.44,10.46,103482.0,9.6764,9.695,9.6672,9.6857,103482.0
2023-09-21 11:30:00,10.45,10.49,10.45,10.49,156977.0,9.6764,9.7135,9.6764,9.7135,156977.0
2023-09-21 11:35:00,10.49,10.51,10.47,10.51,116264.0,9.7135,9.732,9.695,9.732,116264.0
2023-09-21 11:40:00,10.51,10.52,10.5,10.52,129689.0,9.732,9.7413,9.7227,9.7413,129689.0
2023-09-21 11:45:00,10.52,10.53,10.5,10.52,99695.0,9.7413,9.7505,9.7227,9.7413,99695.0
2023-09-21 11:50:00,10.51,10.52,10.49,10.5,200256.0,9.732,9.7413,9.7135,9.7227,200256.0
2023-09-21 11:55:00,10.5,10.5,10.49,10.5,23365.0,9.7227,9.7227,9.7135,9.7227,23365.0
2023-09-21 12:00:00,10.49,10.5,10.47,10.48,103196.0,9.7135,9.7227,9.695,9.7042,103196.0
2023-09-21 12:05:00,10.48,10.5,10.48,10.49,59725.0,9.7042,9.7227,9.7042,9.7135,59725.0
2023-09-21 12:10:00,10.49,10.49,10.47,10.48,192334.0,9.7135,9.7135,9.695,9.7042,192334.0
2023-09-21 12:15:00,10.49,10.49,10.47,10.47,120785.0,9.7135,9.7135,9.695,9.695,120785.0
2023-09-21 12:20:00,10.48,10.48,10.45,10.47,114698.0,9.7042,9.7042,9.6764,9.695,114698.0
2023-09-21 12:25:00,10.46,10.47,10.45,10.46,50936.0,9.6857,9.695,9.6764,9.6857,50936.0
2023-09-21 12:30:00,10.45,10.47,10.45,10.46,41546.0,9.6764,9.695,9.6764,9.6857,41546.0
2023-09-21 12:35:00,10.46,10.47,10.44,10.45,75625.0,9.6857,9.695,9.6672,9.6764,75625.0
2023-09-21 12:40:00,10.46,10.46,10.44,10.45,22812.0,9.6857,9.6857,9.6672,9.6764,22812.0
2023-09-21 12:45:00,10.45,10.45,10.43,10.44,21484.0,9.6764,9.6764,9.6579,9.6672,21484.0
2023-09-21 12:50:00,10.44,10.44,10.42,10.42,28208.0,9.6672,9.6672,9.6487,9.6487,28208.0
2023-09-21 12:55:00,10.43,10.43,10.42,10.43,22597.0,9.6579,9.6579,9.6487,9.6579,22597.0
2023-09-21 13:00:00,10.43,10.43,10.41,10.42,87947.0,9.6579,9.6579,9.6394,9.6487,87947.0
2023-09-21 13:05:00,10.42,10.43,10.41,10.42,49944.0,9.6487,9.6579,9.6394,9.6487,49944.0
2023-09-21 13:10:00,10.43,10.44,10.42,10.44,58757.0,9.6579,9.6672,9.6487,9.6672,58757.0
2023-09-21 13:15:00,10.44,10.48,10.43,10.48,190941.0,9.6672,9.7042,9.6579,9.7042,190941.0
2023-09-21 13:20:00,10.48,10.48,10.46,10.47,65834.0,9.7042,9.7042,9.6857,9.695,65834.0
2023-09-21 13:25:00,10.47,10.48,10.47,10.47,14967.0,9.695,9.7042,9.695,9.695,14967.0
2023-09-21 13:30:00,10.47,10.48,10.46,10.46,50128.0,9.695,9.7042,9.6857,9.6857,50128.0
2023-09-21 13:35:00,10.46,10.47,10.46,10.46,12757.0,9.6857,9.695,9.6857,9.6857,12757.0
2023-09-21 13:40:00,10.47,10.47,10.46,10.47,19349.0,9.695,9.695,9.6857,9.695,19349.0
2023-09-21 13:45:00,10.47,10.48,10.46,10.47,99769.0,9.695,9.7042,9.6857,9.695,99769.0
2023-09-21 13:50:00,10.47,10.48,10.46,10.47,84153.0,9.695,9.7042,9.6857,9.695,84153.0
2023-09-21 13:55:00,10.47,10.47,10.45,10.47,47520.0,9.695,9.695,9.6764,9.695,47520.0
2023-09-21 14:00:00,10.46,10.47,10.45,10.46,67883.0,9.6857,9.695,9.6764,9.6857,67883.0
2023-09-21 14:05:00,10.45,10.46,10.45,10.46,51481.0,9.6764,9.6857,9.6764,9.6857,51481.0
2023-09-21 14:10:00,10.46,10.46,10.45,10.45,32800.0,9.6857,9.6857,9.6764,9.6764,32800.0
2023-09-21 14:15:00,10.45,10.45,10.43,10.44,82525.0,9.6764,9.6764,9.6579,9.6672,82525.0
2023-09-21 14:20:00,10.44,10.46,10.44,10.45,90905.0,9.6672,9.6857,9.6672,9.6764,90905.0
2023-09-21 14:25:00,10.46,10.46,10.43,10.43,43680.0,9.6857,9.6857,9.6579,9.6579,43680.0
2023-09-21 14:30:00,10.43,10.44,10.42,10.43,61880.0,9.6579,9.6672,9.6487,9.6579,61880.0
2023-09-21 14:35:00,10.42,10.44,10.42,10.44,62545.0,9.6487,9.6672,9.6487,9.6672,62545.0
2023-09-21 14:40:00,10.44,10.44,10.43,10.44,23161.0,9.6672,9.6672,9.6579,9.6672,23161.0
2023-09-21 14:45:00,10.44,10.44,10.42,10.43,120853.0,9.6672,9.6672,9.6487,9.6579,120853.0
2023-09-21 14:50:00,10.44,10.44,10.43,10.44,16934.0,9.6672,9.6672,9.6579,9.6672,16934.0
2023-09-21 14:55:00,10.44,10.44,10.43,10.43,39696.0,9.6672,9.6672,9.6579,9.6579,39696.0
2023-09-21 15:00:00,10.44,10.44,10.43,10.44,30477.0,9.6672,9.6672,9.6579,9.6672,30477.0
2023-09-21 15:05:00,10.44,10.46,10.43,10.46,156372.0,9.6672,9.6857,9.6579,9.6857,156372.0
2023-09-21 15:10:00,10.46,10.46,10.44,10.45,145481.0,9.6857,9.6857,9.6672,9.6764,145481.0
2023-09-21 15:15:00,10.45,10.45,10.43,10.44,92337.0,9.6764,9.6764,9.6579,9.6672,92337.0
2023-09-21 15:20:00,10.43,10.46,10.43,10.44,120714.0,9.6579,9.6857,9.6579,9.6672,120714.0
2023-09-21 15:25:00,10.44,10.44,10.42,10.42,39798.0,9.6672,9.6672,9.6487,9.6487,39798.0
2023-09-21 15:30:00,10.42,10.43,10.41,10.42,179516.0,9.6487,9.6579,9.6394,9.6487,179516.0
2023-09-21 15:35:00,10.42,10.44,10.41,10.43,370995.0,9.6487,9.6672,9.6394,9.6579,370995.0
2023-09-21 15:40:00,10.43,10.43,10.41,10.42,422883.0,9.6579,9.6579,9.6394,9.6487,422883.0
2023-09-21 15:45:00,10.42,10.42,10.4,10.41,512709.0,9.6487,9.6487,9.6301,9.6394,512709.0
2023-09-21 15:50:00,10.4,10.42,10.39,10.42,373491.0,9.6301,9.6487,9.6209,9.6487,373491.0
2023-09-21 15:55:00,10.42,10.42,10.4,10.41,477665.0,9.6487,9.6487,9.6301,9.6394,477665.0
2023-09-22 09:30:00,10.42,10.42,10.37,10.39,110389.0,9.6487,9.6487,9.6024,9.6209,110389.0
2023-09-22 09:35:00,10.39,10.41,10.34,10.35,168965.0,9.6209,9.6394,9.5746,9.5838,168965.0
2023-09-22 09:40:00,10.34,10.36,10.31,10.32,214853.0,9.5746,9.5931,9.5468,9.5561,214853.0
2023-09-22 09:45:00,10.33,10.35,10.3,10.34,103449.0,9.5653,9.5838,9.5375,9.5746,103449.0
2023-09-22 09:50:00,10.34,10.35,10.31,10.31,65903.0,9.5746,9.5838,9.5468,9.5468,65903.0
2023-09-22 09:55:00,10.32,10.35,10.31,10.34,121369.0,9.5561,9.5838,9.5468,9.5746,121369.0
2023-09-22 10:00:00,10.35,10.37,10.33,10.37,98265.0,9.5838,9.6024,9.5653,9.6024,98265.0
2023-09-22 10:05:00,10.37,10.39,10.36,10.39,133371.0,9.6024,9.6209,9.5931,9.6209,133371.0
2023-09-22 10:10:00,10.39,10.4,10.34,10.34,75562.0,9.6209,9.6301,9.5746,9.5746,75562.0
2023-09-22 10:15:00,10.35,10.36,10.33,10.35,131086.0,9.5838,9.5931,9.5653,9.5838,131086.0
2023-09-22 10:20:00,10.36,10.38,10.34,10.37,146232.0,9.5931,9.6116,9.5746,9.6024,146232.0
2023-09-22 10:25:00,10.37,10.37,10.36,10.37,56627.0,9.6024,9.6024,9.5931,9.6024,56627.0
2023-09-22 10:30:00,10.37,10.37,10.35,10.36,167273.0,9.6024,9.6024,9.5838,9.5931,167273.0
2023-09-22 10:35:00,10.36,10.37,10.34,10.34,106355.0,9.5931,9.6024,9.5746,9.5746,106355.0
2023-09-22 10:40:00,10.35,10.35,10.33,10.35,186550.0,9.5838,9.5838,9.5653,9.5838,186550.0
2023-09-22 10:45:00,10.34,10.35,10.32,10.32,138216.0,9.5746,9.5838,9.5561,9.5561,138216.0
2023-09-22 10:50:00,10.32,10.32,10.31,10.32,47129.0,9.5561,9.5561,9.5468,9.5561,47129.0
2023-09-22 10:55:00,10.32,10.34,10.31,10.32,171653.0,9.5561,9.5746,9.5468,9.5561,171653.0
2023-09-22 11:00:00,10.32,10.32,10.28,10.28,125074.0,9.5561,9.5561,9.519,9.519,125074.0
2023-09-22 11:05:00,10.28,10.29,10.26,10.26,78214.0,9.519,9.5283,9.5005,9.5005,78214.0
2023-09-22 11:10:00,10.26,10.29,10.25,10.29,151643.0,9.5005,9.5283,9.4912,9.5283,151643.0
2023-09-22 11:15:00,10.28,10.3,10.27,10.28,74267.0,9.519,9.5375,9.5098,9.519,74267.0
2023-09-22 11:20:00,10.29,10.31,10.28,10.3,114106.0,9.5283,9.5468,9.519,9.5375,114106.0
2023-09-22 11:25:00,10.3,10.32,10.3,10.31,119103.0,9.5375,9.5561,9.5375,9.5468,119103.0
2023-09-22 11:30:00,10.32,10.32,10.3,10.32,103462.0,9.5561,9.5561,9.5375,9.5561,103462.0
2023-09-22 11:35:00,10.32,10.35,10.31,10.34,102779.0,9.5561,9.5838,9.5468,9.5746,102779.0
2023-09-22 11:40:00,10.35,10.35,10.32,10.32,45695.0,9.5838,9.5838,9.5561,9.5561,45695.0
2023-09-22 11:45:00,10.33,10.33,10.32,10.33,27059.0,9.5653,9.5653,9.5561,9.5653,27059.0
2023-09-22 11:50:00,10.33,10.33,10.31,10.32,70744.0,9.5653,9.5653,9.5468,9.5561,70744.0
2023-09-22 11:55:00,10.32,10.33,10.31,10.32,61555.0,9.5561,9.5653,9.5468,9.5561,61555.0
2023-09-22 12:00:00,10.31,10.32,10.29,10.3,124191.0,9.5468,9.5561,9.5283,9.5375,124191.0
2023-09-22 12:05:00,10.3,10.31,10.3,10.3,28317.0,9.5375,9.5468,9.5375,9.5375,28317.0
2023-09-22 12:10:00,10.3,10.32,10.3,10.32,49698.0,9.5375,9.5561,9.5375,9.5561,49698.0
2023-09-22 12:15:00,10.32,10.34,10.31,10.33,82965.0,9.5561,9.5746,9.5468,9.5653,82965.0
2023-09-22 12:20:00,10.33,10.34,10.32,10.33,69156.0,9.5653,9.5746,9.5561,9.5653,69156.0
2023-09-22 12:25:00,10.33,10.33,10.32,10.32,26988.0,9.5653,9.5653,9.5561,9.5561,26988.0
2023-09-22 12:30:00,10.32,10.33,10.32,10.32,115209.0,9.5561,9.5653,9.5561,9.5561,115209.0
2023-09-22 12:35:00,10.33,10.34,10.32,10.34,70007.0,9.5653,9.5746,9.5561,9.5746,70007.0
2023-09-22 12:40:00,10.34,10.35,10.33,10.33,133731.0,9.5746,9.5838,9.5653,9.5653,133731.0
2023-09-22 12:45:00,10.33,10.34,10.32,10.33,76174.0,9.5653,9.5746,9.5561,9.5653,76174.0
2023-09-22 12:50:00,10.33,10.33,10.31,10.32,71069.0,9.5653,9.5653,9.5468,9.5561,71069.0
2023-09-22 12:55:00,10.33,10.33,10.32,10.32,25354.0,9.5653,9.5653,9.5561,9.5561,25354.0
2023-09-22 13:00:00,10.33,10.33,10.32,10.33,16210.0,9.5653,9.5653,9.5561,9.5653,16210.0
2023-09-22 13:05:00,10.33,10.33,10.32,10.32,34237.0,9.5653,9.5653,9.5561,9.5561,34237.0
2023-09-22 13:10:00,10.33,10.34,10.31,10.33,156956.0,9.5653,9.5746,9.5468,9.5653,156956.0
2023-09-22 13:15:00,10.32,10.34,10.32,10.34,95694.0,9.5561,9.5746,9.5561,9.5746,95694.0
2023-09-22 13:20:00,10.33,10.34,10.3,10.32,154365.0,9.5653,9.5746,9.5375,9.5561,154365.0
2023-09-22 13:25:00,10.32,10.32,10.31,10.31,40841.0,9.5561,9.5561,9.5468,9.5468,40841.0
2023-09-22 13:30:00,10.31,10.32,10.3,10.31,53132.0,9.5468,9.5561,9.5375,9.5468,53132.0
2023-09-22 13:35:00,10.3,10.32,10.28,10.29,133802.0,9.5375,9.5561,9.519,9.5283,133802.0
2023-09-22 13:40:00,10.29,10.3,10.29,10.29,32926.0,9.5283,9.5375,9.5283,9.5283,32926.0
2023-09-22 13:45:00,10.29,10.31,10.28,10.29,179879.0,9.5283,9.5468,9.519,9.5283,179879.0
2023-09-22 13:50:00,10.29,10.32,10.29,10.31,115472.0,9.5283,9.5561,9.5283,9.5468,115472.0
2023-09-22 13:55:00,10.32,10.32,10.31,10.31,35633.0,9.5561,9.5561,9.5468,9.5468,35633.0
2023-09-22 14:00:00,10.32,10.32,10.31,10.32,25421.0,9.5561,9.5561,9.5468,9.5561,25421.0
2023-09-22 14:05:00,10.32,10.32,10.3,10.3,81973.0,9.5561,9.5561,9.5375,9.5375,81973.0
2023-09-22 14:10:00,10.31,10.31,10.3,10.3,14864.0,9.5468,9.5468,9.5375,9.5375,14864.0
2023-09-22 14:15:00,10.3,10.31,10.3,10.3,30089.0,9.5375,9.5468,9.5375,9.5375,30089.0
2023-09-22 14:20:00,10.3,10.31,10.3,10.3,27027.0,9.5375,9.5468,9.5375,9.5375,27027.0
2023-09-22 14:25:00,10.3,10.32,10.3,10.3,103352.0,9.5375,9.5561,9.5375,9.5375,103352.0
2023-09-22 14:30:00,10.3,10.32,10.3,10.32,85977.0,9.5375,9.5561,9.5375,9.5561,85977.0
2023-09-22 14:35:00,10.32,10.32,10.3,10.3,66352.0,9.5561,9.5561,9.5375,9.5375,66352.0
2023-09-22 14:40:00,10.3,10.31,10.3,10.3,22713.0,9.5375,9.5468,9.5375,9.5375,22713.0
2023-09-22 14:45:00,10.3,10.31,10.3,10.3,20592.0,9.5375,9.5468,9.5375,9.5375,20592.0
2023-09-22 14:50:00,10.3,10.31,10.3,10.3,23736.0,9.5375,9.5468,9.5375,9.5375,23736.0
2023-09-22 14:55:00,10.3,10.31,10.3,10.3,30463.0,9.5375,9.5468,9.5375,9.5375,30463.0
2023-09-22 15:00:00,10.3,10.34,10.3,10.33,193030.0,9.5375,9.5746,9.5375,9.5653,193030.0
2023-09-22 15:05:00,10.34,10.36,10.33,10.36,174923.0,9.5746,9.5931,9.5653,9.5931,174923.0
2023-09-22 15:10:00,10.36,10.36,10.35,10.36,70267.0,9.5931,9.5931,9.5838,9.5931,70267.0
2023-09-22 15:15:00,10.36,10.36,10.35,10.36,75013.0,9.5931,9.5931,9.5838,9.5931,75013.0
2023-09-22 15:20:00,10.36,10.37,10.34,10.36,269103.0,9.5931,9.6024,9.5746,9.5931,269103.0
2023-09-22 15:25:00,10.36,10.36,10.35,10.35,31581.0,9.5931,9.5931,9.5838,9.5838,31581.0
2023-09-22 15:30:00,10.35,10.36,10.34,10.35,114836.0,9.5838,9.5931,9.5746,9.5838,114836.0
2023-09-22 15:35:00,10.34,10.35,10.33,10.35,139713.0,9.5746,9.5838,9.5653,9.5838,139713.0
2023-09-22 15:40:00,10.34,10.35,10.32,10.33,213733.0,9.5746,9.5838,9.5561,9.5653,213733.0
2023-09-22 15:45:00,10.32,10.34,10.31,10.32,333949.0,9.5561,9.5746,9.5468,9.5561,333949.0
2023-09-22 15:50:00,10.31,10.33,10.31,10.32,352610.0,9.5468,9.5653,9.5468,9.5561,352610.0
2023-09-22 15:55:00,10.32,10.33,10.31,10.31,509742.0,9.5561,9.5653,9.5468,9.5468,509742.0
2023-09-25 09:30:00,10.3,10.32,10.28,10.29,141331.0,9.5375,9.5561,9.519,9.5283,141331.0
2023-09-25 09:35:00,10.29,10.34,10.27,10.29,77786.0,9.5283,9.5746,9.5098,9.5283,77786.0
2023-09-25 09:40:00,10.29,10.32,10.28,10.31,94804.0,9.5283,9.5561,9.519,9.5468,94804.0
2023-09-25 09:45:00,10.32,10.35,10.3,10.35,122967.0,9.5561,9.5838,9.5375,9.5838,122967.0
2023-09-25 09:50:00,10.35,10.39,10.35,10.38,104983.0,9.5838,9.6209,9.5838,9.6116,104983.0
2023-09-25 09:55:00,10.38,10.43,10.37,10.42,237748.0,9.6116,9.6579,9.6024,9.6487,237748.0
2023-09-25 10:00:00,10.42,10.43,10.38,10.38,189271.0,9.6487,9.6579,9.6116,9.6116,189271.0
2023-09-25 10:05:00,10.39,10.39,10.37,10.38,61337.0,9.6209,9.6209,9.6024,9.6116,61337.0
2023-09-25 10:10:00,10.38,10.4,10.37,10.38,129338.0,9.6116,9.6301,9.6024,9.6116,129338.0
2023-09-25 10:15:00,10.38,10.39,10.36,10.37,116391.0,9.6116,9.6209,9.5931,9.6024,116391.0
2023-09-25 10:20:00,10.37,10.39,10.36,10.38,115326.0,9.6024,9.6209,9.5931,9.6116,115326.0
2023-09-25 10:25:00,10.38,10.38,10.34,10.37,122926.0,9.6116,9.6116,9.5746,9.6024,122926.0
2023-09-25 10:30:00,10.36,10.38,10.34,10.38,119458.0,9.5931,9.6116,9.5746,9.6116,119458.0
2023-09-25 10:35:00,10.38,10.38,10.37,10.38,52647.0,9.6116,9.6116,9.6024,9.6116,52647.0
2023-09-25 10:40:00,10.38,10.38,10.35,10.36,76897.0,9.6116,9.6116,9.5838,9.5931,76897.0
2023-09-25 10:45:00,10.36,10.36,10.34,10.36,62882.0,9.5931,9.5931,9.5746,9.5931,62882.0
2023-09-25 10:50:00,10.36,10.36,10.34,10.35,61934.0,9.5931,9.5931,9.5746,9.5838,61934.0
2023-09-25 10:55:00,10.34,10.35,10.33,10.34,41623.0,9.5746,9.5838,9.5653,9.5746,41623.0
2023-09-25 11:00:00,10.34,10.34,10.31,10.33,133018.0,9.5746,9.5746,9.5468,9.5653,133018.0
2023-09-25 11:05:00,10.34,10.38,10.34,10.38,59398.0,9.5746,9.6116,9.5746,9.6116,59398.0
2023-09-25 11:10:00,10.37,10.39,10.36,10.37,124848.0,9.6024,9.6209,9.5931,9.6024,124848.0
2023-09-25 11:15:00,10.37,10.4,10.36,10.4,119046.0,9.6024,9.6301,9.5931,9.6301,119046.0
2023-09-25 11:20:00,10.4,10.4,10.39,10.39,57588.0,9.6301,9.6301,9.6209,9.6209,57588.0
2023-09-25 11:25:00,10.4,10.4,10.37,10.37,45058.0,9.6301,9.6301,9.6024,9.6024,45058.0
2023-09-25 11:30:00,10.37,10.38,10.36,10.37,22881.0,9.6024,9.6116,9.5931,9.6024,22881.0
2023-09-25 11:35:00,10.37,10.37,10.35,10.36,82818.0,9.6024,9.6024,9.5838,9.5931,82818.0
2023-09-25 11:40:00,10.36,10.39,10.35,10.38,87259.0,9.5931,9.6209,9.5838,9.6116,87259.0
2023-09-25 11:45:00,10.38,10.39,10.37,10.38,54830.0,9.6116,9.6209,9.6024,9.6116,54830.0
2023-09-25 11:50:00,10.37,10.37,10.36,10.36,52430.0,9.6024,9.6024,9.5931,9.5931,52430.0
2023-09-25 11:55:00,10.37,10.37,10.35,10.36,17122.0,9.6024,9.6024,9.5838,9.5931,17122.0
2023-09-25 12:00:00,10.36,10.37,10.35,10.37,96877.0,9.5931,9.6024,9.5838,9.6024,96877.0
2023-09-25 12:05:00,10.37,10.38,10.36,10.37,37644.0,9.6024,9.6116,9.5931,9.6024,37644.0
2023-09-25 12:10:00,10.37,10.37,10.36,10.37,36058.0,9.6024,9.6024,9.5931,9.6024,36058.0
2023-09-25 12:15:00,10.37,10.38,10.36,10.38,35978.0,9.6024,9.6116,9.5931,9.6116,35978.0
2023-09-25 12:20:00,10.38,10.39,10.37,10.38,51190.0,9.6116,9.6209,9.6024,9.6116,51190.0
2023-09-25 12:25:00,10.39,10.4,10.38,10.4,106011.0,9.6209,9.6301,9.6116,9.6301,106011.0
2023-09-25 12:30:00,10.4,10.4,10.39,10.39,45906.0,9.6301,9.6301,9.6209,9.6209,45906.0
2023-09-25 12:35:00,10.38,10.39,10.37,10.38,65605.0,9.6116,9.6209,9.6024,9.6116,65605.0
2023-09-25 12:40:00,10.38,10.39,10.38,10.38,15025.0,9.6116,9.6209,9.6116,9.6116,15025.0
2023-09-25 12:45:00,10.38,10.39,10.38,10.38,11208.0,9.6116,9.6209,9.6116,9.6116,11208.0
2023-09-25 12:50:00,10.38,10.38,10.36,10.38,73913.0,9.6116,9.6116,9.5931,9.6116,73913.0
2023-09-25 12:55:00,10.38,10.39,10.37,10.38,66769.0,9.6116,9.6209,9.6024,9.6116,66769.0
2023-09-25 13:00:00,10.38,10.39,10.37,10.38,45562.0,9.6116,9.6209,9.6024,9.6116,45562.0
2023-09-25 13:05:00,10.37,10.4,10.37,10.4,92492.0,9.6024,9.6301,9.6024,9.6301,92492.0
2023-09-25 13:10:00,10.4,10.41,10.39,10.41,42534.0,9.6301,9.6394,9.6209,9.6394,42534.0
2023-09-25 13:15:00,10.41,10.42,10.4,10.41,49623.0,9.6394,9.6487,9.6301,9.6394,49623.0
2023-09-25 13:20:00,10.41,10.41,10.38,10.39,163896.0,9.6394,9.6394,9.6116,9.6209,163896.0
2023-09-25 13:25:00,10.38,10.39,10.36,10.37,73835.0,9.6116,9.6209,9.5931,9.6024,73835.0
2023-09-25 13:30:00,10.37,10.38,10.36,10.37,48772.0,9.6024,9.6116,9.5931,9.6024,48772.0
2023-09-25 13:35:00,10.38,10.38,10.37,10.38,24725.0,9.6116,9.6116,9.6024,9.6116,24725.0
2023-09-25 13:40:00,10.38,10.38,10.37,10.37,23759.0,9.6116,9.6116,9.6024,9.6024,23759.0
2023-09-25 13:45:00,10.37,10.38,10.37,10.38,135770.0,9.6024,9.6116,9.6024,9.6116,135770.0
2023-09-25 13:50:00,10.38,10.38,10.36,10.37,233968.0,9.6116,9.6116,9.5931,9.6024,233968.0
2023-09-25 13:55:00,10.37,10.38,10.36,10.38,102370.0,9.6024,9.6116,9.5931,9.6116,102370.0
2023-09-25 14:00:00,10.38,10.38,10.37,10.38,14621.0,9.6116,9.6116,9.6024,9.6116,14621.0
2023-09-25 14:05:00,10.38,10.38,10.37,10.38,26949.0,9.6116,9.6116,9.6024,9.6116,26949.0
2023-09-25 14:10:00,10.38,10.39,10.37,10.38,82822.0,9.6116,9.6209,9.6024,9.6116,82822.0
2023-09-25 14:15:00,10.38,10.38,10.36,10.38,83592.0,9.6116,9.6116,9.5931,9.6116,83592.0
2023-09-25 14:20:00,10.38,10.38,10.36,10.37,47505.0,9.6116,9.6116,9.5931,9.6024,47505.0
2023-09-25 14:25:00,10.37,10.38,10.36,10.38,119336.0,9.6024,9.6116,9.5931,9.6116,119336.0
2023-09-25 14:30:00,10.38,10.38,10.36,10.36,219742.0,9.6116,9.6116,9.5931,9.5931,219742.0
2023-09-25 14:35:00,10.37,10.39,10.36,10.38,121706.0,9.6024,9.6209,9.5931,9.6116,121706.0
2023-09-25 14:40:00,10.37,10.38,10.36,10.37,72511.0,9.6024,9.6116,9.5931,9.6024,72511.0
2023-09-25 14:45:00,10.37,10.38,10.36,10.37,49246.0,9.6024,9.6116,9.5931,9.6024,49246.0
2023-09-25 14:50:00,10.38,10.38,10.37,10.38,23146.0,9.6116,9.6116,9.6024,9.6116,23146.0
2023-09-25 14:55:00,10.38,10.38,10.36,10.37,77339.0,9.6116,9.6116,9.5931,9.6024,77339.0
2023-09-25 15:00:00,10.37,10.37,10.35,10.35,57252.0,9.6024,9.6024,9.5838,9.5838,57252.0
2023-09-25 15:05:00,10.35,10.36,10.33,10.35,189394.0,9.5838,9.5931,9.5653,9.5838,189394.0
2023-09-25 15:10:00,10.35,10.37,10.34,10.37,98552.0,9.5838,9.6024,9.5746,9.6024,98552.0
2023-09-25 15:15:00,10.37,10.39,10.36,10.38,38134.0,9.6024,9.6209,9.5931,9.6116,38134.0
2023-09-25 15:20:00,10.38,10.4,10.38,10.39,104062.0,9.6116,9.6301,9.6116,9.6209,104062.0
2023-09-25 15:25:00,10.38,10.39,10.37,10.38,63189.0,9.6116,9.6209,9.6024,9.6116,63189.0
2023-09-25 15:30:00,10.38,10.38,10.37,10.38,98101.0,9.6116,9.6116,9.6024,9.6116,98101.0
2023-09-25 15:35:00,10.38,10.4,10.37,10.39,107937.0,9.6116,9.6301,9.6024,9.6209,107937.0
2023-09-25 15:40:00,10.4,10.4,10.38,10.39,197065.0,9.6301,9.6301,9.6116,9.6209,197065.0
2023-09-25 15:45:00,10.39,10.4,10.38,10.39,80779.0,9.6209,9.6301,9.6116,9.6209,80779.0
2023-09-25 15:50:00,10.4,10.4,10.38,10.4,431314.0,9.6301,9.6301,9.6116,9.6301,431314.0
2023-09-25 15:55:00,10.39,10.42,10.39,10.41,351789.0,9.6209,9.6487,9.6209,9.6394,351789.0
2023-09-26 09:30:00,10.29,10.36,10.28,10.33,106183.0,9.5283,9.5931,9.519,9.5653,106183.0
2023-09-26 09:35:00,10.33,10.34,10.31,10.33,36041.0,9.5653,9.5746,9.5468,9.5653,36041.0
2023-09-26 09:40:00,10.33,10.39,10.32,10.38,61990.0,9.5653,9.6209,9.5561,9.6116,61990.0
2023-09-26 09:45:00,10.39,10.39,10.35,10.38,28363.0,9.6209,9.6209,9.5838,9.6116,28363.0
2023-09-26 09:50:00,10.38,10.38,10.35,10.38,62021.0,9.6116,9.6116,9.5838,9.6116,62021.0
2023-09-26 09:55:00,10.37,10.4,10.36,10.4,116660.0,9.6024,9.6301,9.5931,9.6301,116660.0
2023-09-26 10:00:00,10.39,10.4,10.37,10.39,151235.0,9.6209,9.6301,9.6024,9.6209,151235.0
2023-09-26 10:05:00,10.39,10.42,10.38,10.41,501303.0,9.6209,9.6487,9.6116,9.6394,501303.0
2023-09-26 10:10:00,10.41,10.42,10.36,10.36,673509.0,9.6394,9.6487,9.5931,9.5931,673509.0
2023-09-26 10:15:00,10.36,10.36,10.32,10.35,137007.0,9.5931,9.5931,9.5561,9.5838,137007.0
2023-09-26 10:20:00,10.34,10.38,10.33,10.37,122596.0,9.5746,9.6116,9.5653,9.6024,122596.0
2023-09-26 10:25:00,10.37,10.4,10.36,10.4,111358.0,9.6024,9.6301,9.5931,9.6301,111358.0
2023-09-26 10:30:00,10.4,10.41,10.38,10.38,41700.0,9.6301,9.6394,9.6116,9.6116,41700.0
2023-09-26 10:35:00,10.38,10.39,10.36,10.38,152413.0,9.6116,9.6209,9.5931,9.6116,152413.0
2023-09-26 10:40:00,10.38,10.4,10.36,10.4,190075.0,9.6116,9.6301,9.5931,9.6301,190075.0
2023-09-26 10:45:00,10.4,10.41,10.39,10.4,74876.0,9.6301,9.6394,9.6209,9.6301,74876.0
2023-09-26 10:50:00,10.4,10.42,10.39,10.4,144024.0,9.6301,9.6487,9.6209,9.6301,144024.0
2023-09-26 10:55:00,10.4,10.41,10.39,10.41,102214.0,9.6301,9.6394,9.6209,9.6394,102214.0
2023-09-26 11:00:00,10.41,10.42,10.39,10.4,117545.0,9.6394,9.6487,9.6209,9.6301,117545.0
2023-09-26 11:05:00,10.4,10.4,10.36,10.38,150404.0,9.6301,9.6301,9.5931,9.6116,150404.0
2023-09-26 11:10:00,10.37,10.38,10.37,10.38,21889.0,9.6024,9.6116,9.6024,9.6116,21889.0
2023-09-26 11:15:00,10.37,10.38,10.36,10.37,95890.0,9.6024,9.6116,9.5931,9.6024,95890.0
2023-09-26 11:20:00,10.37,10.38,10.34,10.34,54692.0,9.6024,9.6116,9.5746,9.5746,54692.0
2023-09-26 11:25:00,10.35,10.36,10.32,10.33,103161.0,9.5838,9.5931,9.5561,9.5653,103161.0
2023-09-26 11:30:00,10.32,10.33,10.31,10.33,111124.0,9.5561,9.5653,9.5468,9.5653,111124.0
2023-09-26 11:35:00,10.33,10.33,10.31,10.31,44821.0,9.5653,9.5653,9.5468,9.5468,44821.0
2023-09-26 11:40:00,10.31,10.32,10.29,10.29,76323.0,9.5468,9.5561,9.5283,9.5283,76323.0
2023-09-26 11:45:00,10.29,10.3,10.28,10.29,81871.0,9.5283,9.5375,9.519,9.5283,81871.0
2023-09-26 11:50:00,10.29,10.31,10.29,10.29,174334.0,9.5283,9.5468,9.5283,9.5283,174334.0
2023-09-26 11:55:00,10.29,10.33,10.29,10.31,149350.0,9.5283,9.5653,9.5283,9.5468,149350.0
2023-09-26 12:00:00,10.32,10.33,10.31,10.32,82224.0,9.5561,9.5653,9.5468,9.5561,82224.0
2023-09-26 12:05:00,10.33,10.34,10.32,10.34,94633.0,9.5653,9.5746,9.5561,9.5746,94633.0
2023-09-26 12:10:00,10.34,10.34,10.32,10.33,54365.0,9.5746,9.5746,9.5561,9.5653,54365.0
2023-09-26 12:15:00,10.33,10.34,10.31,10.33,112664.0,9.5653,9.5746,9.5468,9.5653,112664.0
2023-09-26 12:20:00,10.33,10.33,10.31,10.33,78227.0,9.5653,9.5653,9.5468,9.5653,78227.0
2023-09-26 12:25:00,10.33,10.33,10.32,10.33,30816.0,9.5653,9.5653,9.5561,9.5653,30816.0
2023-09-26 12:30:00,10.33,10.33,10.32,10.32,105031.0,9.5653,9.5653,9.5561,9.5561,105031.0
2023-09-26 12:35:00,10.32,10.34,10.31,10.34,79951.0,9.5561,9.5746,9.5468,9.5746,79951.0
2023-09-26 12:40:00,10.34,10.34,10.32,10.33,21938.0,9.5746,9.5746,9.5561,9.5653,21938.0
2023-09-26 12:45:00,10.33,10.33,10.32,10.33,65058.0,9.5653,9.5653,9.5561,9.5653,65058.0
2023-09-26 12:50:00,10.33,10.33,10.32,10.32,27872.0,9.5653,9.5653,9.5561,9.5561,27872.0
2023-09-26 12:55:00,10.32,10.33,10.3,10.3,71287.0,9.5561,9.5653,9.5375,9.5375,71287.0
2023-09-26 13:00:00,10.3,10.31,10.29,10.31,116360.0,9.5375,9.5468,9.5283,9.5468,116360.0
2023-09-26 13:05:00,10.3,10.31,10.29,10.31,85984.0,9.5375,9.5468,9.5283,9.5468,85984.0
2023-09-26 13:10:00,10.3,10.31,10.29,10.3,90866.0,9.5375,9.5468,9.5283,9.5375,90866.0
2023-09-26 13:15:00,10.3,10.31,10.27,10.27,88338.0,9.5375,9.5468,9.5098,9.5098,88338.0
2023-09-26 13:20:00,10.27,10.28,10.26,10.27,85103.0,9.5098,9.519,9.5005,9.5098,85103.0
2023-09-26 13:25:00,10.26,10.27,10.26,10.27,45368.0,9.5005,9.5098,9.5005,9.5098,45368.0
2023-09-26 13:30:00,10.26,10.27,10.25,10.26,106900.0,9.5005,9.5098,9.4912,9.5005,106900.0
2023-09-26 13:35:00,10.27,10.27,10.24,10.25,110310.0,9.5098,9.5098,9.482,9.4912,110310.0
2023-09-26 13:40:00,10.25,10.25,10.24,10.25,27762.0,9.4912,9.4912,9.482,9.4912,27762.0
2023-09-26 13:45:00,10.24,10.25,10.24,10.25,41584.0,9.482,9.4912,9.482,9.4912,41584.0
2023-09-26 13:50:00,10.24,10.27,10.24,10.25,221701.0,9.482,9.5098,9.482,9.4912,221701.0
2023-09-26 13:55:00,10.25,10.26,10.24,10.25,44320.0,9.4912,9.5005,9.482,9.4912,44320.0
2023-09-26 14:00:00,10.25,10.25,10.22,10.23,81943.0,9.4912,9.4912,9.4635,9.4727,81943.0
2023-09-26 14:05:00,10.22,10.24,10.22,10.22,168152.0,9.4635,9.482,9.4635,9.4635,168152.0
2023-09-26 14:10:00,10.22,10.23,10.2,10.2,76829.0,9.4635,9.4727,9.4449,9.4449,76829.0
2023-09-26 14:15:00,10.21,10.22,10.18,10.19,161927.0,9.4542,9.4635,9.4264,9.4357,161927.0
2023-09-26 14:20:00,10.19,10.21,10.19,10.2,155315.0,9.4357,9.4542,9.4357,9.4449,155315.0
2023-09-26 14:25:00,10.2,10.2,10.18,10.19,65529.0,9.4449,9.4449,9.4264,9.4357,65529.0
2023-09-26 14:30:00,10.2,10.22,10.19,10.21,182131.0,9.4449,9.4635,9.4357,9.4542,182131.0
2023-09-26 14:35:00,10.21,10.21,10.2,10.21,40836.0,9.4542,9.4542,9.4449,9.4542,40836.0
2023-09-26 14:40:00,10.21,10.21,10.2,10.2,71222.0,9.4542,9.4542,9.4449,9.4449,71222.0
2023-09-26 14:45:00,10.2,10.21,10.2,10.21,54748.0,9.4449,9.4542,9.4449,9.4542,54748.0
2023-09-26 14:50:00,10.2,10.22,10.2,10.21,135079.0,9.4449,9.4635,9.4449,9.4542,135079.0
2023-09-26 14:55:00,10.21,10.23,10.2,10.21,95365.0,9.4542,9.4727,9.4449,9.4542,95365.0
2023-09-26 15:00:00,10.21,10.23,10.21,10.22,69339.0,9.4542,9.4727,9.4542,9.4635,69339.0
2023-09-26 15:05:00,10.22,10.24,10.22,10.24,71682.0,9.4635,9.482,9.4635,9.482,71682.0
2023-09-26 15:10:00,10.24,10.24,10.23,10.24,78614.0,9.482,9.482,9.4727,9.482,78614.0
2023-09-26 15:15:00,10.24,10.24,10.22,10.22,64358.0,9.482,9.482,9.4635,9.4635,64358.0
2023-09-26 15:20:00,10.22,10.23,10.2,10.21,332551.0,9.4635,9.4727,9.4449,9.4542,332551.0
2023-09-26 15:25:00,10.21,10.22,10.2,10.21,250454.0,9.4542,9.4635,9.4449,9.4542,250454.0
2023-09-26 15:30:00,10.21,10.22,10.2,10.21,122879.0,9.4542,9.4635,9.4449,9.4542,122879.0
2023-09-26 15:35:00,10.21,10.22,10.2,10.21,95116.0,9.4542,9.4635,9.4449,9.4542,95116.0
2023-09-26 15:40:00,10.21,10.22,10.21,10.21,96278.0,9.4542,9.4635,9.4542,9.4542,96278.0
2023-09-26 15:45:00,10.21,10.22,10.2,10.21,435288.0,9.4542,9.4635,9.4449,9.4542,435288.0
2023-09-26 15:50:00,10.21,10.23,10.2,10.21,508910.0,9.4542,9.4727,9.4449,9.4542,508910.0
2023-09-26 15:55:00,10.22,10.22,10.2,10.21,473772.0,9.4635,9.4635,9.4449,9.4542,473772.0
2023-09-27 09:30:00,10.21,10.26,10.18,10.21,201068.0,9.4542,9.5005,9.4264,9.4542,201068.0
2023-09-27 09:35:00,10.2,10.21,10.14,10.14,81332.0,9.4449,9.4542,9.3894,9.3894,81332.0
2023-09-27 09:40:00,10.14,10.14,10.06,10.1,108378.0,9.3894,9.3894,9.3153,9.3524,108378.0
2023-09-27 09:45:00,10.1,10.12,10.07,10.1,186818.0,9.3524,9.3709,9.3246,9.3524,186818.0
2023-09-27 09:50:00,10.1,10.16,10.1,10.14,170287.0,9.3524,9.4079,9.3524,9.3894,170287.0
2023-09-27 09:55:00,10.14,10.18,10.13,10.17,91569.0,9.3894,9.4264,9.3801,9.4172,91569.0
2023-09-27 10:00:00,10.18,10.18,10.15,10.18,178620.0,9.4264,9.4264,9.3986,9.4264,178620.0
2023-09-27 10:05:00,10.17,10.18,10.15,10.16,212192.0,9.4172,9.4264,9.3986,9.4079,212192.0
2023-09-27 10:10:00,10.16,10.17,10.12,10.13,126211.0,9.4079,9.4172,9.3709,9.3801,126211.0
2023-09-27 10:15:00,10.12,10.13,10.11,10.12,80512.0,9.3709,9.3801,9.3616,9.3709,80512.0
2023-09-27 10:20:00,10.13,10.17,10.12,10.16,262844.0,9.3801,9.4172,9.3709,9.4079,262844.0
2023-09-27 10:25:00,10.17,10.18,10.14,10.16,180657.0,9.4172,9.4264,9.3894,9.4079,180657.0
2023-09-27 10:30:00,10.15,10.15,10.11,10.15,150799.0,9.3986,9.3986,9.3616,9.3986,150799.0
2023-09-27 10:35:00,10.15,10.16,10.14,10.15,114210.0,9.3986,9.4079,9.3894,9.3986,114210.0
2023-09-27 10:40:00,10.15,10.17,10.14,10.17,90052.0,9.3986,9.4172,9.3894,9.4172,90052.0
2023-09-27 10:45:00,10.16,10.17,10.15,10.16,154794.0,9.4079,9.4172,9.3986,9.4079,154794.0
2023-09-27 10:50:00,10.17,10.17,10.12,10.13,140888.0,9.4172,9.4172,9.3709,9.3801,140888.0
2023-09-27 10:55:00,10.13,10.14,10.12,10.13,83859.0,9.3801,9.3894,9.3709,9.3801,83859.0
2023-09-27 11:00:00,10.13,10.16,10.12,10.16,161579.0,9.3801,9.4079,9.3709,9.4079,161579.0
2023-09-27 11:05:00,10.16,10.17,10.15,10.16,108164.0,9.4079,9.4172,9.3986,9.4079,108164.0
2023-09-27 11:10:00,10.16,10.16,10.12,10.14,121690.0,9.4079,9.4079,9.3709,9.3894,121690.0
2023-09-27 11:15:00,10.14,10.15,10.13,10.15,100677.0,9.3894,9.3986,9.3801,9.3986,100677.0
2023-09-27 11:20:00,10.15,10.15,10.13,10.13,97656.0,9.3986,9.3986,9.3801,9.3801,97656.0
2023-09-27 11:25:00,10.13,10.17,10.13,10.17,82119.0,9.3801,9.4172,9.3801,9.4172,82119.0
2023-09-27 11:30:00,10.17,10.18,10.16,10.18,50717.0,9.4172,9.4264,9.4079,9.4264,50717.0
2023-09-27 11:35:00,10.18,10.18,10.17,10.18,34283.0,9.4264,9.4264,9.4172,9.4264,34283.0
2023-09-27 11:40:00,10.18,10.18,10.14,10.14,60597.0,9.4264,9.4264,9.3894,9.3894,60597.0
2023-09-27 11:45:00,10.14,10.15,10.13,10.14,39312.0,9.3894,9.3986,9.3801,9.3894,39312.0
2023-09-27 11:50:00,10.14,10.15,10.13,10.13,93040.0,9.3894,9.3986,9.3801,9.3801,93040.0
2023-09-27 11:55:00,10.13,10.14,10.13,10.13,35054.0,9.3801,9.3894,9.3801,9.3801,35054.0
2023-09-27 12:00:00,10.13,10.14,10.11,10.13,54985.0,9.3801,9.3894,9.3616,9.3801,54985.0
2023-09-27 12:05:00,10.12,10.13,10.11,10.12,88212.0,9.3709,9.3801,9.3616,9.3709,88212.0
2023-09-27 12:10:00,10.13,10.15,10.11,10.13,143444.0,9.3801,9.3986,9.3616,9.3801,143444.0
2023-09-27 12:15:00,10.13,10.13,10.12,10.12,60758.0,9.3801,9.3801,9.3709,9.3709,60758.0
2023-09-27 12:20:00,10.12,10.13,10.1,10.11,85108.0,9.3709,9.3801,9.3524,9.3616,85108.0
2023-09-27 12:25:00,10.11,10.11,10.09,10.11,85581.0,9.3616,9.3616,9.3431,9.3616,85581.0
2023-09-27 12:30:00,10.1,10.12,10.1,10.12,54440.0,9.3524,9.3709,9.3524,9.3709,54440.0
2023-09-27 12:35:00,10.12,10.13,10.11,10.13,37392.0,9.3709,9.3801,9.3616,9.3801,37392.0
2023-09-27 12:40:00,10.13,10.14,10.12,10.13,36418.0,9.3801,9.3894,9.3709,9.3801,36418.0
2023-09-27 12:45:00,10.14,10.15,10.13,10.13,86560.0,9.3894,9.3986,9.3801,9.3801,86560.0
2023-09-27 12:50:00,10.13,10.15,10.13,10.13,82852.0,9.3801,9.3986,9.3801,9.3801,82852.0
2023-09-27 12:55:00,10.13,10.14,10.1,10.11,68549.0,9.3801,9.3894,9.3524,9.3616,68549.0
2023-09-27 13:00:00,10.11,10.12,10.1,10.11,80780.0,9.3616,9.3709,9.3524,9.3616,80780.0
2023-09-27 13:05:00,10.11,10.12,10.1,10.12,50104.0,9.3616,9.3709,9.3524,9.3709,50104.0
2023-09-27 13:10:00,10.11,10.12,10.09,10.1,112195.0,9.3616,9.3709,9.3431,9.3524,112195.0
2023-09-27 13:15:00,10.09,10.1,10.08,10.1,63867.0,9.3431,9.3524,9.3338,9.3524,63867.0
2023-09-27 13:20:00,10.1,10.1,10.08,10.09,117603.0,9.3524,9.3524,9.3338,9.3431,117603.0
2023-09-27 13:25:00,10.09,10.09,10.07,10.07,52968.0,9.3431,9.3431,9.3246,9.3246,52968.0
2023-09-27 13:30:00,10.07,10.08,10.06,10.08,123954.0,9.3246,9.3338,9.3153,9.3338,123954.0
2023-09-27 13:35:00,10.08,10.08,10.06,10.07,71011.0,9.3338,9.3338,9.3153,9.3246,71011.0
2023-09-27 13:40:00,10.07,10.07,10.04,10.06,127637.0,9.3246,9.3246,9.2968,9.3153,127637.0
2023-09-27 13:45:00,10.07,10.08,10.06,10.08,48471.0,9.3246,9.3338,9.3153,9.3338,48471.0
2023-09-27 13:50:00,10.08,10.09,10.07,10.07,58531.0,9.3338,9.3431,9.3246,9.3246,58531.0
2023-09-27 13:55:00,10.07,10.1,10.07,10.09,220168.0,9.3246,9.3524,9.3246,9.3431,220168.0
2023-09-27 14:00:00,10.1,10.11,10.09,10.09,77846.0,9.3524,9.3616,9.3431,9.3431,77846.0
2023-09-27 14:05:00,10.1,10.1,10.08,10.09,72112.0,9.3524,9.3524,9.3338,9.3431,72112.0
2023-09-27 14:10:00,10.09,10.1,10.08,10.1,56290.0,9.3431,9.3524,9.3338,9.3524,56290.0
2023-09-27 14:15:00,10.09,10.1,10.09,10.09,33004.0,9.3431,9.3524,9.3431,9.3431,33004.0
2023-09-27 14:20:00,10.1,10.1,10.09,10.1,25510.0,9.3524,9.3524,9.3431,9.3524,25510.0
2023-09-27 14:25:00,10.1,10.13,10.09,10.13,157254.0,9.3524,9.3801,9.3431,9.3801,157254.0
2023-09-27 14:30:00,10.13,10.15,10.12,10.14,116607.0,9.3801,9.3986,9.3709,9.3894,116607.0
2023-09-27 14:35:00,10.14,10.15,10.12,10.13,531193.0,9.3894,9.3986,9.3709,9.3801,531193.0
2023-09-27 14:40:00,10.13,10.15,10.12,10.15,175279.0,9.3801,9.3986,9.3709,9.3986,175279.0
2023-09-27 14:45:00,10.15,10.15,10.13,10.13,106323.0,9.3986,9.3986,9.3801,9.3801,106323.0
2023-09-27 14:50:00,10.13,10.14,10.12,10.13,111823.0,9.3801,9.3894,9.3709,9.3801,111823.0
2023-09-27 14:55:00,10.13,10.14,10.12,10.13,40958.0,9.3801,9.3894,9.3709,9.3801,40958.0
2023-09-27 15:00:00,10.12,10.14,10.12,10.13,97063.0,9.3709,9.3894,9.3709,9.3801,97063.0
2023-09-27 15:05:00,10.13,10.16,10.13,10.15,48027.0,9.3801,9.4079,9.3801,9.3986,48027.0
2023-09-27 15:10:00,10.16,10.16,10.14,10.14,106821.0,9.4079,9.4079,9.3894,9.3894,106821.0
2023-09-27 15:15:00,10.15,10.15,10.13,10.15,71979.0,9.3986,9.3986,9.3801,9.3986,71979.0
2023-09-27 15:20:00,10.15,10.16,10.14,10.16,60699.0,9.3986,9.4079,9.3894,9.4079,60699.0
2023-09-27 15:25:00,10.16,10.16,10.15,10.16,31217.0,9.4079,9.4079,9.3986,9.4079,31217.0
2023-09-27 15:30:00,10.15,10.16,10.13,10.14,227384.0,9.3986,9.4079,9.3801,9.3894,227384.0
2023-09-27 15:35:00,10.14,10.15,10.13,10.14,92853.0,9.3894,9.3986,9.3801,9.3894,92853.0
2023-09-27 15:40:00,10.13,10.14,10.1,10.11,171651.0,9.3801,9.3894,9.3524,9.3616,171651.0
2023-09-27 15:45:00,10.11,10.13,10.1,10.12,211852.0,9.3616,9.3801,9.3524,9.3709,211852.0
2023-09-27 15:50:00,10.12,10.13,10.11,10.13,218490.0,9.3709,9.3801,9.3616,9.3801,218490.0
2023-09-27 15:55:00,10.13,10.13,10.11,10.13,587872.0,9.3801,9.3801,9.3616,9.3801,587872.0
2023-09-28 09:30:00,10.18,10.24,10.17,10.23,186727.0,9.4264,9.482,9.4172,9.4727,186727.0
2023-09-28 09:35:00,10.23,10.24,10.2,10.21,63590.0,9.4727,9.482,9.4449,9.4542,63590.0
2023-09-28 09:40:00,10.22,10.23,10.15,10.16,101429.0,9.4635,9.4727,9.3986,9.4079,101429.0
2023-09-28 09:45:00,10.16,10.19,10.14,10.16,142065.0,9.4079,9.4357,9.3894,9.4079,142065.0
2023-09-28 09:50:00,10.17,10.22,10.17,10.22,58731.0,9.4172,9.4635,9.4172,9.4635,58731.0
2023-09-28 09:55:00,10.22,10.24,10.2,10.22,274269.0,9.4635,9.482,9.4449,9.4635,274269.0
2023-09-28 10:00:00,10.22,10.25,10.18,10.21,154210.0,9.4635,9.4912,9.4264,9.4542,154210.0
2023-09-28 10:05:00,10.21,10.24,10.2,10.22,199746.0,9.4542,9.482,9.4449,9.4635,199746.0
2023-09-28 10:10:00,10.21,10.25,10.21,10.21,243584.0,9.4542,9.4912,9.4542,9.4542,243584.0
2023-09-28 10:15:00,10.22,10.24,10.17,10.2,243084.0,9.4635,9.482,9.4172,9.4449,243084.0
2023-09-28 10:20:00,10.2,10.22,10.14,10.16,546179.0,9.4449,9.4635,9.3894,9.4079,546179.0
2023-09-28 10:25:00,10.16,10.19,10.14,10.16,184114.0,9.4079,9.4357,9.3894,9.4079,184114.0
2023-09-28 10:30:00,10.16,10.17,10.13,10.16,151256.0,9.4079,9.4172,9.3801,9.4079,151256.0
2023-09-28 10:35:00,10.16,10.19,10.15,10.19,261749.0,9.4079,9.4357,9.3986,9.4357,261749.0
2023-09-28 10:40:00,10.18,10.2,10.17,10.2,244594.0,9.4264,9.4449,9.4172,9.4449,244594.0
2023-09-28 10:45:00,10.2,10.21,10.18,10.2,199184.0,9.4449,9.4542,9.4264,9.4449,199184.0
2023-09-28 10:50:00,10.2,10.23,10.19,10.22,146711.0,9.4449,9.4727,9.4357,9.4635,146711.0
2023-09-28 10:55:00,10.21,10.23,10.2,10.21,173419.0,9.4542,9.4727,9.4449,9.4542,173419.0
2023-09-28 11:00:00,10.21,10.23,10.2,10.21,107082.0,9.4542,9.4727,9.4449,9.4542,107082.0
2023-09-28 11:05:00,10.21,10.25,10.21,10.24,178440.0,9.4542,9.4912,9.4542,9.482,178440.0
2023-09-28 11:10:00,10.24,10.24,10.22,10.24,107713.0,9.482,9.482,9.4635,9.482,107713.0
2023-09-28 11:15:00,10.24,10.24,10.22,10.22,73100.0,9.482,9.482,9.4635,9.4635,73100.0
2023-09-28 11:20:00,10.22,10.24,10.21,10.23,148317.0,9.4635,9.482,9.4542,9.4727,148317.0
2023-09-28 11:25:00,10.23,10.25,10.23,10.25,88378.0,9.4727,9.4912,9.4727,9.4912,88378.0
2023-09-28 11:30:00,10.25,10.27,10.24,10.25,167502.0,9.4912,9.5098,9.482,9.4912,167502.0
2023-09-28 11:35:00,10.26,10.28,10.25,10.28,178775.0,9.5005,9.519,9.4912,9.519,178775.0
2023-09-28 11:40:00,10.28,10.3,10.27,10.29,220227.0,9.519,9.5375,9.5098,9.5283,220227.0
2023-09-28 11:45:00,10.3,10.32,10.29,10.3,151480.0,9.5375,9.5561,9.5283,9.5375,151480.0
2023-09-28 11:50:00,10.3,10.31,10.28,10.29,82107.0,9.5375,9.5468,9.519,9.5283,82107.0
2023-09-28 11:55:00,10.29,10.29,10.26,10.26,42109.0,9.5283,9.5283,9.5005,9.5005,42109.0
2023-09-28 12:00:00,10.26,10.27,10.24,10.25,104035.0,9.5005,9.5098,9.482,9.4912,104035.0
2023-09-28 12:05:00,10.25,10.26,10.23,10.26,84295.0,9.4912,9.5005,9.4727,9.5005,84295.0
2023-09-28 12:10:00,10.26,10.26,10.24,10.25,78026.0,9.5005,9.5005,9.482,9.4912,78026.0
2023-09-28 12:15:00,10.25,10.27,10.24,10.25,163459.0,9.4912,9.5098,9.482,9.4912,163459.0
2023-09-28 12:20:00,10.25,10.25,10.24,10.25,27026.0,9.4912,9.4912,9.482,9.4912,27026.0
2023-09-28 12:25:00,10.24,10.26,10.24,10.26,117507.0,9.482,9.5005,9.482,9.5005,117507.0
2023-09-28 12:30:00,10.26,10.26,10.23,10.25,89092.0,9.5005,9.5005,9.4727,9.4912,89092.0
2023-09-28 12:35:00,10.25,10.26,10.24,10.25,124321.0,9.4912,9.5005,9.482,9.4912,124321.0
2023-09-28 12:40:00,10.25,10.26,10.24,10.26,64119.0,9.4912,9.5005,9.482,9.5005,64119.0
2023-09-28 12:45:00,10.25,10.26,10.22,10.22,109071.0,9.4912,9.5005,9.4635,9.4635,109071.0
2023-09-28 12:50:00,10.22,10.23,10.2,10.2,35514.0,9.4635,9.4727,9.4449,9.4449,35514.0
2023-09-28 12:55:00,10.21,10.22,10.2,10.21,193929.0,9.4542,9.4635,9.4449,9.4542,193929.0
2023-09-28 13:00:00,10.22,10.22,10.2,10.21,78326.0,9.4635,9.4635,9.4449,9.4542,78326.0
2023-09-28 13:05:00,10.21,10.22,10.2,10.21,193579.0,9.4542,9.4635,9.4449,9.4542,193579.0
2023-09-28 13:10:00,10.21,10.23,10.2,10.22,126797.0,9.4542,9.4727,9.4449,9.4635,126797.0
2023-09-28 13:15:00,10.22,10.23,10.21,10.21,45737.0,9.4635,9.4727,9.4542,9.4542,45737.0
2023-09-28 13:20:00,10.22,10.24,10.21,10.24,121301.0,9.4635,9.482,9.4542,9.482,121301.0
2023-09-28 13:25:00,10.24,10.24,10.21,10.22,184953.0,9.482,9.482,9.4542,9.4635,184953.0
2023-09-28 13:30:00,10.22,10.23,10.2,10.22,119442.0,9.4635,9.4727,9.4449,9.4635,119442.0
2023-09-28 13:35:00,10.22,10.24,10.22,10.22,91778.0,9.4635,9.482,9.4635,9.4635,91778.0
2023-09-28 13:40:00,10.22,10.23,10.21,10.22,47514.0,9.4635,9.4727,9.4542,9.4635,47514.0
2023-09-28 13:45:00,10.21,10.24,10.21,10.24,55239.0,9.4542,9.482,9.4542,9.482,55239.0
2023-09-28 13:50:00,10.23,10.24,10.22,10.23,31104.0,9.4727,9.482,9.4635,9.4727,31104.0
2023-09-28 13:55:00,10.22,10.23,10.22,10.23,85263.0,9.4635,9.4727,9.4635,9.4727,85263.0
2023-09-28 14:00:00,10.23,10.24,10.22,10.22,69447.0,9.4727,9.482,9.4635,9.4635,69447.0
2023-09-28 14:05:00,10.22,10.24,10.22,10.24,41213.0,9.4635,9.482,9.4635,9.482,41213.0
2023-09-28 14:10:00,10.23,10.25,10.23,10.25,120736.0,9.4727,9.4912,9.4727,9.4912,120736.0
2023-09-28 14:15:00,10.25,10.26,10.24,10.25,146783.0,9.4912,9.5005,9.482,9.4912,146783.0
2023-09-28 14:20:00,10.25,10.25,10.24,10.25,31044.0,9.4912,9.4912,9.482,9.4912,31044.0
2023-09-28 14:25:00,10.24,10.25,10.23,10.24,60333.0,9.482,9.4912,9.4727,9.482,60333.0
2023-09-28 14:30:00,10.23,10.24,10.22,10.22,64757.0,9.4727,9.482,9.4635,9.4635,64757.0
2023-09-28 14:35:00,10.22,10.23,10.2,10.23,112822.0,9.4635,9.4727,9.4449,9.4727,112822.0
2023-09-28 14:40:00,10.22,10.25,10.22,10.24,106126.0,9.4635,9.4912,9.4635,9.482,106126.0
2023-09-28 14:45:00,10.25,10.26,10.24,10.25,76951.0,9.4912,9.5005,9.482,9.4912,76951.0
2023-09-28 14:50:00,10.25,10.25,10.24,10.25,42257.0,9.4912,9.4912,9.482,9.4912,42257.0
2023-09-28 14:55:00,10.25,10.26,10.24,10.26,94812.0,9.4912,9.5005,9.482,9.5005,94812.0
2023-09-28 15:00:00,10.26,10.27,10.26,10.27,74138.0,9.5005,9.5098,9.5005,9.5098,74138.0
2023-09-28 15:05:00,10.27,10.28,10.26,10.27,56510.0,9.5098,9.519,9.5005,9.5098,56510.0
2023-09-28 15:10:00,10.28,10.28,10.26,10.27,98445.0,9.519,9.519,9.5005,9.5098,98445.0
2023-09-28 15:15:00,10.27,10.28,10.26,10.28,81328.0,9.5098,9.519,9.5005,9.519,81328.0
2023-09-28 15:20:00,10.28,10.28,10.26,10.28,169722.0,9.519,9.519,9.5005,9.519,169722.0
2023-09-28 15:25:00,10.28,10.28,10.26,10.27,90624.0,9.519,9.519,9.5005,9.5098,90624.0
2023-09-28 15:30:00,10.27,10.27,10.24,10.24,135199.0,9.5098,9.5098,9.482,9.482,135199.0
2023-09-28 15:35:00,10.24,10.24,10.21,10.22,190969.0,9.482,9.482,9.4542,9.4635,190969.0
2023-09-28 15:40:00,10.21,10.24,10.21,10.22,214215.0,9.4542,9.482,9.4542,9.4635,214215.0
2023-09-28 15:45:00,10.22,10.24,10.22,10.22,175855.0,9.4635,9.482,9.4635,9.4635,175855.0
2023-09-28 15:50:00,10.22,10.23,10.2,10.21,501982.0,9.4635,9.4727,9.4449,9.4542,501982.0
2023-09-28 15:55:00,10.2,10.22,10.2,10.22,389159.0,9.4449,9.4635,9.4449,9.4635,389159.0
2023-09-29 09:30:00,10.29,10.39,10.27,10.38,323322.0,9.5283,9.6209,9.5098,9.6116,323322.0
2023-09-29 09:35:00,10.38,10.41,10.36,10.41,313945.0,9.6116,9.6394,9.5931,9.6394,313945.0
2023-09-29 09:40:00,10.41,10.42,10.35,10.36,174537.0,9.6394,9.6487,9.5838,9.5931,174537.0
2023-09-29 09:45:00,10.36,10.42,10.35,10.41,205808.0,9.5931,9.6487,9.5838,9.6394,205808.0
2023-09-29 09:50:00,10.4,10.44,10.39,10.4,278138.0,9.6301,9.6672,9.6209,9.6301,278138.0
2023-09-29 09:55:00,10.4,10.43,10.39,10.43,108674.0,9.6301,9.6579,9.6209,9.6579,108674.0
2023-09-29 10:00:00,10.42,10.45,10.39,10.4,110824.0,9.6487,9.6764,9.6209,9.6301,110824.0
2023-09-29 10:05:00,10.4,10.4,10.36,10.37,58393.0,9.6301,9.6301,9.5931,9.6024,58393.0
2023-09-29 10:10:00,10.37,10.39,10.35,10.38,116882.0,9.6024,9.6209,9.5838,9.6116,116882.0
2023-09-29 10:15:00,10.38,10.39,10.36,10.38,154855.0,9.6116,9.6209,9.5931,9.6116,154855.0
2023-09-29 10:20:00,10.39,10.4,10.38,10.38,127646.0,9.6209,9.6301,9.6116,9.6116,127646.0
2023-09-29 10:25:00,10.39,10.41,10.38,10.39,118639.0,9.6209,9.6394,9.6116,9.6209,118639.0
2023-09-29 10:30:00,10.39,10.45,10.38,10.45,206499.0,9.6209,9.6764,9.6116,9.6764,206499.0
2023-09-29 10:35:00,10.45,10.46,10.44,10.45,140948.0,9.6764,9.6857,9.6672,9.6764,140948.0
2023-09-29 10:40:00,10.46,10.46,10.42,10.44,180055.0,9.6857,9.6857,9.6487,9.6672,180055.0
2023-09-29 10:45:00,10.44,10.46,10.43,10.45,195955.0,9.6672,9.6857,9.6579,9.6764,195955.0
2023-09-29 10:50:00,10.46,10.47,10.45,10.46,140041.0,9.6857,9.695,9.6764,9.6857,140041.0
2023-09-29 10:55:00,10.46,10.47,10.42,10.43,128180.0,9.6857,9.695,9.6487,9.6579,128180.0
2023-09-29 11:00:00,10.43,10.43,10.39,10.41,177812.0,9.6579,9.6579,9.6209,9.6394,177812.0
2023-09-29 11:05:00,10.41,10.41,10.39,10.41,69772.0,9.6394,9.6394,9.6209,9.6394,69772.0
2023-09-29 11:10:00,10.41,10.45,10.4,10.45,167172.0,9.6394,9.6764,9.6301,9.6764,167172.0
2023-09-29 11:15:00,10.45,10.49,10.44,10.48,137625.0,9.6764,9.7135,9.6672,9.7042,137625.0
2023-09-29 11:20:00,10.48,10.51,10.47,10.51,237498.0,9.7042,9.732,9.695,9.732,237498.0
2023-09-29 11:25:00,10.51,10.51,10.46,10.46,93984.0,9.732,9.732,9.6857,9.6857,93984.0
2023-09-29 11:30:00,10.46,10.49,10.45,10.45,128133.0,9.6857,9.7135,9.6764,9.6764,128133.0
2023-09-29 11:35:00,10.46,10.46,10.44,10.46,133841.0,9.6857,9.6857,9.6672,9.6857,133841.0
2023-09-29 11:40:00,10.45,10.47,10.44,10.46,142778.0,9.6764,9.695,9.6672,9.6857,142778.0
2023-09-29 11:45:00,10.46,10.46,10.44,10.45,41306.0,9.6857,9.6857,9.6672,9.6764,41306.0
2023-09-29 11:50:00,10.44,10.45,10.42,10.43,144645.0,9.6672,9.6764,9.6487,9.6579,144645.0
2023-09-29 11:55:00,10.43,10.46,10.42,10.46,126843.0,9.6579,9.6857,9.6487,9.6857,126843.0
2023-09-29 12:00:00,10.46,10.49,10.45,10.47,123044.0,9.6857,9.7135,9.6764,9.695,123044.0
2023-09-29 12:05:00,10.48,10.51,10.47,10.51,96873.0,9.7042,9.732,9.695,9.732,96873.0
2023-09-29 12:10:00,10.5,10.51,10.47,10.49,141128.0,9.7227,9.732,9.695,9.7135,141128.0
2023-09-29 12:15:00,10.48,10.51,10.47,10.5,117488.0,9.7042,9.732,9.695,9.7227,117488.0
2023-09-29 12:20:00,10.5,10.51,10.49,10.5,127183.0,9.7227,9.732,9.7135,9.7227,127183.0
2023-09-29 12:25:00,10.49,10.51,10.49,10.51,47782.0,9.7135,9.732,9.7135,9.732,47782.0
2023-09-29 12:30:00,10.5,10.51,10.47,10.47,165484.0,9.7227,9.732,9.695,9.695,165484.0
2023-09-29 12:35:00,10.48,10.5,10.47,10.49,107335.0,9.7042,9.7227,9.695,9.7135,107335.0
2023-09-29 12:40:00,10.49,10.51,10.48,10.5,111336.0,9.7135,9.732,9.7042,9.7227,111336.0
2023-09-29 12:45:00,10.5,10.52,10.48,10.49,122736.0,9.7227,9.7413,9.7042,9.7135,122736.0
2023-09-29 12:50:00,10.48,10.49,10.45,10.45,116867.0,9.7042,9.7135,9.6764,9.6764,116867.0
2023-09-29 12:55:00,10.46,10.46,10.45,10.46,50924.0,9.6857,9.6857,9.6764,9.6857,50924.0
2023-09-29 13:00:00,10.46,10.46,10.41,10.42,74575.0,9.6857,9.6857,9.6394,9.6487,74575.0
2023-09-29 13:05:00,10.42,10.42,10.38,10.38,122532.0,9.6487,9.6487,9.6116,9.6116,122532.0
2023-09-29 13:10:00,10.38,10.39,10.37,10.38,78033.0,9.6116,9.6209,9.6024,9.6116,78033.0
2023-09-29 13:15:00,10.39,10.42,10.38,10.41,165067.0,9.6209,9.6487,9.6116,9.6394,165067.0
2023-09-29 13:20:00,10.41,10.42,10.4,10.41,44016.0,9.6394,9.6487,9.6301,9.6394,44016.0
2023-09-29 13:25:00,10.41,10.43,10.4,10.43,81574.0,9.6394,9.6579,9.6301,9.6579,81574.0
2023-09-29 13:30:00,10.42,10.43,10.41,10.41,25642.0,9.6487,9.6579,9.6394,9.6394,25642.0
2023-09-29 13:35:00,10.41,10.42,10.4,10.41,86580.0,9.6394,9.6487,9.6301,9.6394,86580.0
2023-09-29 13:40:00,10.41,10.42,10.39,10.4,93510.0,9.6394,9.6487,9.6209,9.6301,93510.0
2023-09-29 13:45:00,10.4,10.41,10.38,10.38,130888.0,9.6301,9.6394,9.6116,9.6116,130888.0
2023-09-29 13:50:00,10.38,10.4,10.37,10.38,81848.0,9.6116,9.6301,9.6024,9.6116,81848.0
2023-09-29 13:55:00,10.38,10.39,10.37,10.37,28055.0,9.6116,9.6209,9.6024,9.6024,28055.0
2023-09-29 14:00:00,10.38,10.38,10.36,10.38,95169.0,9.6116,9.6116,9.5931,9.6116,95169.0
2023-09-29 14:05:00,10.38,10.39,10.36,10.36,50911.0,9.6116,9.6209,9.5931,9.5931,50911.0
2023-09-29 14:10:00,10.37,10.38,10.35,10.38,105585.0,9.6024,9.6116,9.5838,9.6116,105585.0
2023-09-29 14:15:00,10.38,10.39,10.36,10.37,93946.0,9.6116,9.6209,9.5931,9.6024,93946.0
2023-09-29 14:20:00,10.37,10.39,10.36,10.38,66065.0,9.6024,9.6209,9.5931,9.6116,66065.0
2023-09-29 14:25:00,10.38,10.4,10.36,10.37,73564.0,9.6116,9.6301,9.5931,9.6024,73564.0
2023-09-29 14:30:00,10.37,10.38,10.37,10.38,50405.0,9.6024,9.6116,9.6024,9.6116,50405.0
2023-09-29 14:35:00,10.38,10.38,10.36,10.38,68831.0,9.6116,9.6116,9.5931,9.6116,68831.0
2023-09-29 14:40:00,10.38,10.4,10.37,10.38,82634.0,9.6116,9.6301,9.6024,9.6116,82634.0
2023-09-29 14:45:00,10.38,10.4,10.38,10.38,63323.0,9.6116,9.6301,9.6116,9.6116,63323.0
2023-09-29 14:50:00,10.38,10.39,10.37,10.38,65591.0,9.6116,9.6209,9.6024,9.6116,65591.0
2023-09-29 14:55:00,10.38,10.42,10.38,10.42,84607.0,9.6116,9.6487,9.6116,9.6487,84607.0
2023-09-29 15:00:00,10.42,10.43,10.39,10.41,137508.0,9.6487,9.6579,9.6209,9.6394,137508.0
2023-09-29 15:05:00,10.4,10.42,10.4,10.41,69181.0,9.6301,9.6487,9.6301,9.6394,69181.0
2023-09-29 15:10:00,10.4,10.43,10.4,10.42,136231.0,9.6301,9.6579,9.6301,9.6487,136231.0
2023-09-29 15:15:00,10.43,10.43,10.41,10.42,128285.0,9.6579,9.6579,9.6394,9.6487,128285.0
2023-09-29 15:20:00,10.42,10.42,10.4,10.4,98206.0,9.6487,9.6487,9.6301,9.6301,98206.0
2023-09-29 15:25:00,10.41,10.41,10.39,10.41,119351.0,9.6394,9.6394,9.6209,9.6394,119351.0
2023-09-29 15:30:00,10.4,10.41,10.38,10.38,125433.0,9.6301,9.6394,9.6116,9.6116,125433.0
2023-09-29 15:35:00,10.38,10.4,10.37,10.4,251434.0,9.6116,9.6301,9.6024,9.6301,251434.0
2023-09-29 15:40:00,10.4,10.4,10.39,10.39,194092.0,9.6301,9.6301,9.6209,9.6209,194092.0
2023-09-29 15:45:00,10.4,10.43,10.39,10.43,243696.0,9.6301,9.6579,9.6209,9.6579,243696.0
2023-09-29 15:50:00,10.43,10.46,10.42,10.43,662650.0,9.6579,9.6857,9.6487,9.6579,662650.0
2023-09-29 15:55:00,10.43,10.43,10.4,10.42,694171.0,9.6579,9.6579,9.6301,9.6487,694171.0
2023-10-02 09:30:00,10.44,10.47,10.38,10.42,469512.0,9.6672,9.695,9.6116,9.6487,469512.0
2023-10-02 09:35:00,10.43,10.46,10.35,10.36,157127.0,9.6579,9.6857,9.5838,9.5931,157127.0
2023-10-02 09:40:00,10.36,10.36,10.28,10.29,118727.0,9.5931,9.5931,9.519,9.5283,118727.0
2023-10-02 09:45:00,10.29,10.3,10.24,10.25,126761.0,9.5283,9.5375,9.482,9.4912,126761.0
2023-10-02 09:50:00,10.24,10.28,10.22,10.27,81702.0,9.482,9.519,9.4635,9.5098,81702.0
2023-10-02 09:55:00,10.28,10.3,10.27,10.29,60952.0,9.519,9.5375,9.5098,9.5283,60952.0
2023-10-02 10:00:00,10.29,10.35,10.28,10.33,137848.0,9.5283,9.5838,9.519,9.5653,137848.0
2023-10-02 10:05:00,10.32,10.33,10.27,10.29,109822.0,9.5561,9.5653,9.5098,9.5283,109822.0
2023-10-02 10:10:00,10.29,10.32,10.28,10.29,242599.0,9.5283,9.5561,9.519,9.5283,242599.0
2023-10-02 10:15:00,10.29,10.34,10.27,10.33,226980.0,9.5283,9.5746,9.5098,9.5653,226980.0
2023-10-02 10:20:00,10.32,10.36,10.31,10.36,300977.0,9.5561,9.5931,9.5468,9.5931,300977.0
2023-10-02 10:25:00,10.36,10.36,10.31,10.32,231015.0,9.5931,9.5931,9.5468,9.5561,231015.0
2023-10-02 10:30:00,10.32,10.32,10.29,10.29,226093.0,9.5561,9.5561,9.5283,9.5283,226093.0
2023-10-02 10:35:00,10.29,10.3,10.21,10.23,283464.0,9.5283,9.5375,9.4542,9.4727,283464.0
2023-10-02 10:40:00,10.22,10.25,10.19,10.24,215754.0,9.4635,9.4912,9.4357,9.482,215754.0
2023-10-02 10:45:00,10.24,10.25,10.18,10.2,172341.0,9.482,9.4912,9.4264,9.4449,172341.0
2023-10-02 10:50:00,10.2,10.21,10.17,10.18,124551.0,9.4449,9.4542,9.4172,9.4264,124551.0
2023-10-02 10:55:00,10.17,10.18,10.14,10.15,197771.0,9.4172,9.4264,9.3894,9.3986,197771.0
2023-10-02 11:00:00,10.15,10.17,10.13,10.13,171126.0,9.3986,9.4172,9.3801,9.3801,171126.0
2023-10-02 11:05:00,10.13,10.16,10.12,10.14,116399.0,9.3801,9.4079,9.3709,9.3894,116399.0
2023-10-02 11:10:00,10.14,10.15,10.12,10.13,179595.0,9.3894,9.3986,9.3709,9.3801,179595.0
2023-10-02 11:15:00,10.13,10.16,10.12,10.13,160780.0,9.3801,9.4079,9.3709,9.3801,160780.0
2023-10-02 11:20:00,10.14,10.16,10.12,10.13,188569.0,9.3894,9.4079,9.3709,9.3801,188569.0
2023-10-02 11:25:00,10.14,10.14,10.11,10.13,120056.0,9.3894,9.3894,9.3616,9.3801,120056.0
2023-10-02 11:30:00,10.13,10.18,10.13,10.18,87117.0,9.3801,9.4264,9.3801,9.4264,87117.0
2023-10-02 11:35:00,10.18,10.19,10.14,10.17,136890.0,9.4264,9.4357,9.3894,9.4172,136890.0
2023-10-02 11:40:00,10.16,10.17,10.14,10.15,138411.0,9.4079,9.4172,9.3894,9.3986,138411.0
2023-10-02 11:45:00,10.15,10.16,10.13,10.15,99826.0,9.3986,9.4079,9.3801,9.3986,99826.0
2023-10-02 11:50:00,10.15,10.16,10.12,10.13,100923.0,9.3986,9.4079,9.3709,9.3801,100923.0
2023-10-02 11:55:00,10.13,10.15,10.12,10.14,141587.0,9.3801,9.3986,9.3709,9.3894,141587.0
2023-10-02 12:00:00,10.14,10.14,10.12,10.13,49950.0,9.3894,9.3894,9.3709,9.3801,49950.0
2023-10-02 12:05:00,10.13,10.13,10.1,10.11,65013.0,9.3801,9.3801,9.3524,9.3616,65013.0
2023-10-02 12:10:00,10.11,10.13,10.09,10.12,101128.0,9.3616,9.3801,9.3431,9.3709,101128.0
2023-10-02 12:15:00,10.12,10.14,10.12,10.13,62711.0,9.3709,9.3894,9.3709,9.3801,62711.0
2023-10-02 12:20:00,10.13,10.14,10.12,10.14,44958.0,9.3801,9.3894,9.3709,9.3894,44958.0
2023-10-02 12:25:00,10.13,10.15,10.11,10.12,86434.0,9.3801,9.3986,9.3616,9.3709,86434.0
2023-10-02 12:30:00,10.12,10.12,10.1,10.12,60559.0,9.3709,9.3709,9.3524,9.3709,60559.0
2023-10-02 12:35:00,10.12,10.12,10.09,10.11,137235.0,9.3709,9.3709,9.3431,9.3616,137235.0
2023-10-02 12:40:00,10.11,10.12,10.09,10.1,47825.0,9.3616,9.3709,9.3431,9.3524,47825.0
2023-10-02 12:45:00,10.1,10.11,10.08,10.09,73563.0,9.3524,9.3616,9.3338,9.3431,73563.0
2023-10-02 12:50:00,10.09,10.1,10.08,10.09,66495.0,9.3431,9.3524,9.3338,9.3431,66495.0
2023-10-02 12:55:00,10.09,10.09,10.08,10.09,18127.0,9.3431,9.3431,9.3338,9.3431,18127.0
2023-10-02 13:00:00,10.09,10.12,10.08,10.1,83032.0,9.3431,9.3709,9.3338,9.3524,83032.0
2023-10-02 13:05:00,10.09,10.11,10.08,10.09,129613.0,9.3431,9.3616,9.3338,9.3431,129613.0
2023-10-02 13:10:00,10.09,10.09,10.07,10.08,32968.0,9.3431,9.3431,9.3246,9.3338,32968.0
2023-10-02 13:15:00,10.08,10.1,10.08,10.09,126755.0,9.3338,9.3524,9.3338,9.3431,126755.0
2023-10-02 13:20:00,10.09,10.1,10.08,10.1,96368.0,9.3431,9.3524,9.3338,9.3524,96368.0
2023-10-02 13:25:00,10.1,10.11,10.08,10.09,71812.0,9.3524,9.3616,9.3338,9.3431,71812.0
2023-10-02 13:30:00,10.09,10.09,10.05,10.05,43585.0,9.3431,9.3431,9.3061,9.3061,43585.0
2023-10-02 13:35:00,10.05,10.07,10.05,10.05,113936.0,9.3061,9.3246,9.3061,9.3061,113936.0
2023-10-02 13:40:00,10.05,10.07,10.05,10.05,49790.0,9.3061,9.3246,9.3061,9.3061,49790.0
2023-10-02 13:45:00,10.05,10.06,10.04,10.05,140097.0,9.3061,9.3153,9.2968,9.3061,140097.0
2023-10-02 13:50:00,10.06,10.08,10.05,10.08,120329.0,9.3153,9.3338,9.3061,9.3338,120329.0
2023-10-02 13:55:00,10.08,10.08,10.05,10.07,100425.0,9.3338,9.3338,9.3061,9.3246,100425.0
2023-10-02 14:00:00,10.07,10.08,10.04,10.04,195300.0,9.3246,9.3338,9.2968,9.2968,195300.0
2023-10-02 14:05:00,10.05,10.07,10.04,10.05,98800.0,9.3061,9.3246,9.2968,9.3061,98800.0
2023-10-02 14:10:00,10.06,10.09,10.05,10.07,163230.0,9.3153,9.3431,9.3061,9.3246,163230.0
2023-10-02 14:15:00,10.07,10.07,10.04,10.04,61610.0,9.3246,9.3246,9.2968,9.2968,61610.0
2023-10-02 14:20:00,10.04,10.05,10.03,10.04,116384.0,9.2968,9.3061,9.2875,9.2968,116384.0
2023-10-02 14:25:00,10.04,10.04,10.0,10.01,171803.0,9.2968,9.2968,9.2598,9.269,171803.0
2023-10-02 14:30:00,10.02,10.03,10.01,10.01,113204.0,9.2783,9.2875,9.269,9.269,113204.0
2023-10-02 14:35:00,10.01,10.02,10.0,10.0,107315.0,9.269,9.2783,9.2598,9.2598,107315.0
2023-10-02 14:40:00,10.0,10.02,10.0,10.01,106242.0,9.2598,9.2783,9.2598,9.269,106242.0
2023-10-02 14:45:00,10.01,10.03,10.01,10.03,122847.0,9.269,9.2875,9.269,9.2875,122847.0
2023-10-02 14:50:00,10.02,10.04,10.02,10.02,254166.0,9.2783,9.2968,9.2783,9.2783,254166.0
2023-10-02 14:55:00,10.02,10.02,10.0,10.02,150651.0,9.2783,9.2783,9.2598,9.2783,150651.0
2023-10-02 15:00:00,10.01,10.02,10.0,10.01,129554.0,9.269,9.2783,9.2598,9.269,129554.0
2023-10-02 15:05:00,10.01,10.03,10.0,10.01,122900.0,9.269,9.2875,9.2598,9.269,122900.0
2023-10-02 15:10:00,10.01,10.02,9.99,9.99,122198.0,9.269,9.2783,9.2505,9.2505,122198.0
2023-10-02 15:15:00,10.0,10.01,9.99,9.99,122626.0,9.2598,9.269,9.2505,9.2505,122626.0
2023-10-02 15:20:00,9.99,10.02,9.98,10.01,313345.0,9.2505,9.2783,9.2412,9.269,313345.0
2023-10-02 15:25:00,10.01,10.01,9.98,10.0,138894.0,9.269,9.269,9.2412,9.2598,138894.0
2023-10-02 15:30:00,9.99,10.0,9.99,10.0,63253.0,9.2505,9.2598,9.2505,9.2598,63253.0
2023-10-02 15:35:00,10.0,10.01,9.98,10.0,321769.0,9.2598,9.269,9.2412,9.2598,321769.0
2023-10-02 15:40:00,10.0,10.01,9.99,10.0,149975.0,9.2598,9.269,9.2505,9.2598,149975.0
2023-10-02 15:45:00,9.99,10.0,9.98,10.0,269998.0,9.2505,9.2598,9.2412,9.2598,269998.0
2023-10-02 15:50:00,9.99,10.02,9.98,10.02,485493.0,9.2505,9.2783,9.2412,9.2783,485493.0
2023-10-02 15:55:00,10.02,10.03,10.01,10.03,781313.0,9.2783,9.2875,9.269,9.2875,781313.0
2023-10-03 09:30:00,9.98,10.02,9.92,9.94,162625.0,9.2412,9.2783,9.1857,9.2042,162625.0
2023-10-03 09:35:00,9.94,9.95,9.85,9.86,147008.0,9.2042,9.2135,9.1209,9.1301,147008.0
2023-10-03 09:40:00,9.86,9.86,9.82,9.83,268577.0,9.1301,9.1301,9.0931,9.1023,268577.0
2023-10-03 09:45:00,9.84,9.9,9.8,9.89,153534.0,9.1116,9.1672,9.0746,9.1579,153534.0
2023-10-03 09:50:00,9.88,9.94,9.87,9.9,300323.0,9.1486,9.2042,9.1394,9.1672,300323.0
2023-10-03 09:55:00,9.89,9.91,9.88,9.91,76130.0,9.1579,9.1764,9.1486,9.1764,76130.0
2023-10-03 10:00:00,9.9,9.91,9.86,9.87,122322.0,9.1672,9.1764,9.1301,9.1394,122322.0
2023-10-03 10:05:00,9.87,9.87,9.84,9.85,251333.0,9.1394,9.1394,9.1116,9.1209,251333.0
2023-10-03 10:10:00,9.85,9.88,9.84,9.87,116830.0,9.1209,9.1486,9.1116,9.1394,116830.0
2023-10-03 10:15:00,9.87,9.88,9.85,9.86,111633.0,9.1394,9.1486,9.1209,9.1301,111633.0
2023-10-03 10:20:00,9.87,9.9,9.86,9.9,220803.0,9.1394,9.1672,9.1301,9.1672,220803.0
2023-10-03 10:25:00,9.9,9.91,9.87,9.88,131090.0,9.1672,9.1764,9.1394,9.1486,131090.0
2023-10-03 10:30:00,9.87,9.9,9.86,9.87,250132.0,9.1394,9.1672,9.1301,9.1394,250132.0
2023-10-03 10:35:00,9.87,9.88,9.85,9.86,231840.0,9.1394,9.1486,9.1209,9.1301,231840.0
2023-10-03 10:40:00,9.87,9.88,9.85,9.86,179047.0,9.1394,9.1486,9.1209,9.1301,179047.0
2023-10-03 10:45:00,9.86,9.86,9.83,9.85,143480.0,9.1301,9.1301,9.1023,9.1209,143480.0
2023-10-03 10:50:00,9.85,9.85,9.82,9.83,244005.0,9.1209,9.1209,9.0931,9.1023,244005.0
2023-10-03 10:55:00,9.83,9.85,9.82,9.84,184974.0,9.1023,9.1209,9.0931,9.1116,184974.0
2023-10-03 11:00:00,9.84,9.87,9.83,9.83,164844.0,9.1116,9.1394,9.1023,9.1023,164844.0
2023-10-03 11:05:00,9.84,9.85,9.82,9.84,167188.0,9.1116,9.1209,9.0931,9.1116,167188.0
2023-10-03 11:10:00,9.84,9.85,9.82,9.85,186899.0,9.1116,9.1209,9.0931,9.1209,186899.0
2023-10-03 11:15:00,9.85,9.88,9.84,9.87,138496.0,9.1209,9.1486,9.1116,9.1394,138496.0
2023-10-03 11:20:00,9.87,9.88,9.85,9.86,142926.0,9.1394,9.1486,9.1209,9.1301,142926.0
2023-10-03 11:25:00,9.85,9.87,9.85,9.87,55306.0,9.1209,9.1394,9.1209,9.1394,55306.0
2023-10-03 11:30:00,9.87,9.88,9.83,9.84,79795.0,9.1394,9.1486,9.1023,9.1116,79795.0
2023-10-03 11:35:00,9.84,9.84,9.82,9.84,46419.0,9.1116,9.1116,9.0931,9.1116,46419.0
2023-10-03 11:40:00,9.84,9.84,9.82,9.84,93762.0,9.1116,9.1116,9.0931,9.1116,93762.0
2023-10-03 11:45:00,9.83,9.84,9.82,9.83,88328.0,9.1023,9.1116,9.0931,9.1023,88328.0
2023-10-03 11:50:00,9.82,9.83,9.81,9.83,83656.0,9.0931,9.1023,9.0838,9.1023,83656.0
2023-10-03 11:55:00,9.82,9.83,9.81,9.83,66492.0,9.0931,9.1023,9.0838,9.1023,66492.0
2023-10-03 12:00:00,9.83,9.85,9.82,9.85,121954.0,9.1023,9.1209,9.0931,9.1209,121954.0
2023-10-03 12:05:00,9.84,9.85,9.82,9.82,52005.0,9.1116,9.1209,9.0931,9.0931,52005.0
2023-10-03 12:10:00,9.82,9.83,9.81,9.81,77076.0,9.0931,9.1023,9.0838,9.0838,77076.0
2023-10-03 12:15:00,9.82,9.82,9.8,9.8,66084.0,9.0931,9.0931,9.0746,9.0746,66084.0
2023-10-03 12:20:00,9.8,9.81,9.79,9.8,80474.0,9.0746,9.0838,9.0653,9.0746,80474.0
2023-10-03 12:25:00,9.8,9.84,9.8,9.84,94566.0,9.0746,9.1116,9.0746,9.1116,94566.0
2023-10-03 12:30:00,9.84,9.85,9.83,9.84,74670.0,9.1116,9.1209,9.1023,9.1116,74670.0
2023-10-03 12:35:00,9.84,9.84,9.82,9.83,29072.0,9.1116,9.1116,9.0931,9.1023,29072.0
2023-10-03 12:40:00,9.83,9.84,9.8,9.8,73176.0,9.1023,9.1116,9.0746,9.0746,73176.0
2023-10-03 12:45:00,9.8,9.83,9.8,9.83,55685.0,9.0746,9.1023,9.0746,9.1023,55685.0
2023-10-03 12:50:00,9.83,9.83,9.82,9.83,55641.0,9.1023,9.1023,9.0931,9.1023,55641.0
2023-10-03 12:55:00,9.83,9.84,9.82,9.84,106698.0,9.1023,9.1116,9.0931,9.1116,106698.0
2023-10-03 13:00:00,9.84,9.85,9.83,9.85,74787.0,9.1116,9.1209,9.1023,9.1209,74787.0
2023-10-03 13:05:00,9.85,9.85,9.83,9.84,21868.0,9.1209,9.1209,9.1023,9.1116,21868.0
2023-10-03 13:10:00,9.84,9.85,9.83,9.85,27470.0,9.1116,9.1209,9.1023,9.1209,27470.0
2023-10-03 13:15:00,9.85,9.86,9.84,9.85,81364.0,9.1209,9.1301,9.1116,9.1209,81364.0
2023-10-03 13:20:00,9.85,9.85,9.84,9.85,32790.0,9.1209,9.1209,9.1116,9.1209,32790.0
2023-10-03 13:25:00,9.85,9.85,9.84,9.85,53673.0,9.1209,9.1209,9.1116,9.1209,53673.0
2023-10-03 13:30:00,9.85,9.85,9.84,9.85,27832.0,9.1209,9.1209,9.1116,9.1209,27832.0
2023-10-03 13:35:00,9.85,9.85,9.83,9.84,60947.0,9.1209,9.1209,9.1023,9.1116,60947.0
2023-10-03 13:40:00,9.84,9.85,9.83,9.85,64945.0,9.1116,9.1209,9.1023,9.1209,64945.0
2023-10-03 13:45:00,9.85,9.85,9.84,9.85,107825.0,9.1209,9.1209,9.1116,9.1209,107825.0
2023-10-03 13:50:00,9.85,9.85,9.83,9.84,66666.0,9.1209,9.1209,9.1023,9.1116,66666.0
2023-10-03 13:55:00,9.83,9.84,9.81,9.81,80011.0,9.1023,9.1116,9.0838,9.0838,80011.0
2023-10-03 14:00:00,9.81,9.82,9.8,9.8,83744.0,9.0838,9.0931,9.0746,9.0746,83744.0
2023-10-03 14:05:00,9.81,9.82,9.8,9.81,95860.0,9.0838,9.0931,9.0746,9.0838,95860.0
2023-10-03 14:10:00,9.8,9.81,9.79,9.79,79586.0,9.0746,9.0838,9.0653,9.0653,79586.0
2023-10-03 14:15:00,9.79,9.81,9.79,9.8,112165.0,9.0653,9.0838,9.0653,9.0746,112165.0
2023-10-03 14:20:00,9.8,9.81,9.79,9.79,41025.0,9.0746,9.0838,9.0653,9.0653,41025.0
2023-10-03 14:25:00,9.79,9.8,9.79,9.79,27910.0,9.0653,9.0746,9.0653,9.0653,27910.0
2023-10-03 14:30:00,9.79,9.8,9.79,9.79,59474.0,9.0653,9.0746,9.0653,9.0653,59474.0
2023-10-03 14:35:00,9.79,9.82,9.79,9.82,219284.0,9.0653,9.0931,9.0653,9.0931,219284.0
2023-10-03 14:40:00,9.82,9.82,9.8,9.82,103622.0,9.0931,9.0931,9.0746,9.0931,103622.0
2023-10-03 14:45:00,9.81,9.83,9.81,9.82,60951.0,9.0838,9.1023,9.0838,9.0931,60951.0
2023-10-03 14:50:00,9.82,9.84,9.81,9.83,129812.0,9.0931,9.1116,9.0838,9.1023,129812.0
2023-10-03 14:55:00,9.83,9.83,9.81,9.82,84022.0,9.1023,9.1023,9.0838,9.0931,84022.0
2023-10-03 15:00:00,9.82,9.82,9.79,9.81,156372.0,9.0931,9.0931,9.0653,9.0838,156372.0
2023-10-03 15:05:00,9.81,9.82,9.79,9.8,98707.0,9.0838,9.0931,9.0653,9.0746,98707.0
2023-10-03 15:10:00,9.8,9.81,9.8,9.8,26333.0,9.0746,9.0838,9.0746,9.0746,26333.0
2023-10-03 15:15:00,9.81,9.81,9.8,9.81,55854.0,9.0838,9.0838,9.0746,9.0838,55854.0
2023-10-03 15:20:00,9.8,9.82,9.8,9.82,97410.0,9.0746,9.0931,9.0746,9.0931,97410.0
2023-10-03 15:25:00,9.82,9.82,9.8,9.81,89956.0,9.0931,9.0931,9.0746,9.0838,89956.0
2023-10-03 15:30:00,9.82,9.82,9.8,9.81,112550.0,9.0931,9.0931,9.0746,9.0838,112550.0
2023-10-03 15:35:00,9.8,9.82,9.8,9.82,98060.0,9.0746,9.0931,9.0746,9.0931,98060.0
2023-10-03 15:40:00,9.82,9.85,9.81,9.85,146481.0,9.0931,9.1209,9.0838,9.1209,146481.0
2023-10-03 15:45:00,9.85,9.85,9.83,9.85,243703.0,9.1209,9.1209,9.1023,9.1209,243703.0
2023-10-03 15:50:00,9.84,9.86,9.83,9.85,410752.0,9.1116,9.1301,9.1023,9.1209,410752.0
2023-10-03 15:55:00,9.85,9.86,9.84,9.84,522764.0,9.1209,9.1301,9.1116,9.1116,522764.0
2023-10-04 09:30:00,9.86,9.88,9.84,9.86,192095.0,9.1301,9.1486,9.1116,9.1301,192095.0
2023-10-04 09:35:00,9.85,9.86,9.81,9.83,79126.0,9.1209,9.1301,9.0838,9.1023,79126.0
2023-10-04 09:40:00,9.83,9.85,9.78,9.79,47869.0,9.1023,9.1209,9.056,9.0653,47869.0
2023-10-04 09:45:00,9.79,9.8,9.75,9.77,171372.0,9.0653,9.0746,9.0283,9.0468,171372.0
2023-10-04 09:50:00,9.77,9.8,9.75,9.78,57183.0,9.0468,9.0746,9.0283,9.056,57183.0
2023-10-04 09:55:00,9.78,9.81,9.78,9.81,92092.0,9.056,9.0838,9.056,9.0838,92092.0
2023-10-04 10:00:00,9.82,9.83,9.79,9.79,85397.0,9.0931,9.1023,9.0653,9.0653,85397.0
2023-10-04 10:05:00,9.8,9.82,9.78,9.82,120602.0,9.0746,9.0931,9.056,9.0931,120602.0
2023-10-04 10:10:00,9.82,9.83,9.79,9.8,83622.0,9.0931,9.1023,9.0653,9.0746,83622.0
2023-10-04 10:15:00,9.8,9.8,9.76,9.78,64065.0,9.0746,9.0746,9.0375,9.056,64065.0
2023-10-04 10:20:00,9.78,9.79,9.76,9.78,116396.0,9.056,9.0653,9.0375,9.056,116396.0
2023-10-04 10:25:00,9.78,9.78,9.76,9.77,99071.0,9.056,9.056,9.0375,9.0468,99071.0
2023-10-04 10:30:00,9.77,9.8,9.76,9.79,195680.0,9.0468,9.0746,9.0375,9.0653,195680.0
2023-10-04 10:35:00,9.79,9.81,9.77,9.77,98388.0,9.0653,9.0838,9.0468,9.0468,98388.0
2023-10-04 10:40:00,9.77,9.78,9.75,9.75,129479.0,9.0468,9.056,9.0283,9.0283,129479.0
2023-10-04 10:45:00,9.75,9.76,9.72,9.72,118558.0,9.0283,9.0375,9.0005,9.0005,118558.0
2023-10-04 10:50:00,9.72,9.75,9.72,9.74,92271.0,9.0005,9.0283,9.0005,9.019,92271.0
2023-10-04 10:55:00,9.74,9.76,9.73,9.75,146626.0,9.019,9.0375,9.0097,9.0283,146626.0
2023-10-04 11:00:00,9.76,9.77,9.75,9.77,48642.0,9.0375,9.0468,9.0283,9.0468,48642.0
2023-10-04 11:05:00,9.77,9.79,9.75,9.79,189007.0,9.0468,9.0653,9.0283,9.0653,189007.0
2023-10-04 11:10:00,9.78,9.8,9.77,9.77,218036.0,9.056,9.0746,9.0468,9.0468,218036.0
2023-10-04 11:15:00,9.77,9.8,9.77,9.79,198291.0,9.0468,9.0746,9.0468,9.0653,198291.0
2023-10-04 11:20:00,9.8,9.81,9.78,9.78,53271.0,9.0746,9.0838,9.056,9.056,53271.0
2023-10-04 11:25:00,9.79,9.82,9.78,9.82,149336.0,9.0653,9.0931,9.056,9.0931,149336.0
2023-10-04 11:30:00,9.82,9.82,9.78,9.79,84755.0,9.0931,9.0931,9.056,9.0653,84755.0
2023-10-04 11:35:00,9.79,9.81,9.78,9.8,102116.0,9.0653,9.0838,9.056,9.0746,102116.0
2023-10-04 11:40:00,9.8,9.82,9.79,9.8,183230.0,9.0746,9.0931,9.0653,9.0746,183230.0
2023-10-04 11:45:00,9.8,9.83,9.8,9.82,194141.0,9.0746,9.1023,9.0746,9.0931,194141.0
2023-10-04 11:50:00,9.82,9.83,9.8,9.83,106657.0,9.0931,9.1023,9.0746,9.1023,106657.0
2023-10-04 11:55:00,9.83,9.83,9.81,9.82,100119.0,9.1023,9.1023,9.0838,9.0931,100119.0
2023-10-04 12:00:00,9.82,9.82,9.8,9.8,30981.0,9.0931,9.0931,9.0746,9.0746,30981.0
2023-10-04 12:05:00,9.8,9.83,9.8,9.82,180516.0,9.0746,9.1023,9.0746,9.0931,180516.0
2023-10-04 12:10:00,9.83,9.85,9.82,9.84,59106.0,9.1023,9.1209,9.0931,9.1116,59106.0
2023-10-04 12:15:00,9.84,9.88,9.84,9.87,124561.0,9.1116,9.1486,9.1116,9.1394,124561.0
2023-10-04 12:20:00,9.88,9.88,9.84,9.85,159512.0,9.1486,9.1486,9.1116,9.1209,159512.0
2023-10-04 12:25:00,9.84,9.86,9.84,9.85,60128.0,9.1116,9.1301,9.1116,9.1209,60128.0
2023-10-04 12:30:00,9.86,9.88,9.85,9.88,157755.0,9.1301,9.1486,9.1209,9.1486,157755.0
2023-10-04 12:35:00,9.88,9.88,9.85,9.85,134169.0,9.1486,9.1486,9.1209,9.1209,134169.0
2023-10-04 12:40:00,9.85,9.86,9.84,9.85,86484.0,9.1209,9.1301,9.1116,9.1209,86484.0
2023-10-04 12:45:00,9.85,9.85,9.84,9.85,45719.0,9.1209,9.1209,9.1116,9.1209,45719.0
2023-10-04 12:50:00,9.84,9.86,9.83,9.84,77315.0,9.1116,9.1301,9.1023,9.1116,77315.0
2023-10-04 12:55:00,9.84,9.85,9.83,9.84,28014.0,9.1116,9.1209,9.1023,9.1116,28014.0
2023-10-04 13:00:00,9.84,9.85,9.82,9.84,86296.0,9.1116,9.1209,9.0931,9.1116,86296.0
2023-10-04 13:05:00,9.84,9.85,9.83,9.84,69758.0,9.1116,9.1209,9.1023,9.1116,69758.0
2023-10-04 13:10:00,9.84,9.84,9.83,9.84,38327.0,9.1116,9.1116,9.1023,9.1116,38327.0
2023-10-04 13:15:00,9.83,9.84,9.82,9.84,96873.0,9.1023,9.1116,9.0931,9.1116,96873.0
2023-10-04 13:20:00,9.84,9.84,9.82,9.82,48094.0,9.1116,9.1116,9.0931,9.0931,48094.0
2023-10-04 13:25:00,9.82,9.82,9.8,9.81,58493.0,9.0931,9.0931,9.0746,9.0838,58493.0
2023-10-04 13:30:00,9.81,9.82,9.79,9.8,106135.0,9.0838,9.0931,9.0653,9.0746,106135.0
2023-10-04 13:35:00,9.8,9.81,9.79,9.8,32618.0,9.0746,9.0838,9.0653,9.0746,32618.0
2023-10-04 13:40:00,9.8,9.82,9.79,9.82,96242.0,9.0746,9.0931,9.0653,9.0931,96242.0
2023-10-04 13:45:00,9.82,9.82,9.81,9.82,84967.0,9.0931,9.0931,9.0838,9.0931,84967.0
2023-10-04 13:50:00,9.82,9.82,9.8,9.8,71810.0,9.0931,9.0931,9.0746,9.0746,71810.0
2023-10-04 13:55:00,9.8,9.82,9.8,9.8,61600.0,9.0746,9.0931,9.0746,9.0746,61600.0
2023-10-04 14:00:00,9.8,9.82,9.8,9.82,54789.0,9.0746,9.0931,9.0746,9.0931,54789.0
2023-10-04 14:05:00,9.82,9.83,9.8,9.8,40891.0,9.0931,9.1023,9.0746,9.0746,40891.0
2023-10-04 14:10:00,9.8,9.82,9.8,9.82,100481.0,9.0746,9.0931,9.0746,9.0931,100481.0
2023-10-04 14:15:00,9.81,9.82,9.8,9.82,74225.0,9.0838,9.0931,9.0746,9.0931,74225.0
2023-10-04 14:20:00,9.82,9.82,9.79,9.79,63175.0,9.0931,9.0931,9.0653,9.0653,63175.0
2023-10-04 14:25:00,9.79,9.81,9.79,9.81,35407.0,9.0653,9.0838,9.0653,9.0838,35407.0
2023-10-04 14:30:00,9.81,9.82,9.8,9.8,95901.0,9.0838,9.0931,9.0746,9.0746,95901.0
2023-10-04 14:35:00,9.8,9.81,9.79,9.81,49694.0,9.0746,9.0838,9.0653,9.0838,49694.0
2023-10-04 14:40:00,9.8,9.82,9.8,9.82,39884.0,9.0746,9.0931,9.0746,9.0931,39884.0
2023-10-04 14:45:00,9.82,9.83,9.81,9.81,62899.0,9.0931,9.1023,9.0838,9.0838,62899.0
2023-10-04 14:50:00,9.81,9.82,9.81,9.82,14603.0,9.0838,9.0931,9.0838,9.0931,14603.0
2023-10-04 14:55:00,9.82,9.84,9.81,9.83,113278.0,9.0931,9.1116,9.0838,9.1023,113278.0
2023-10-04 15:00:00,9.83,9.84,9.82,9.83,55667.0,9.1023,9.1116,9.0931,9.1023,55667.0
2023-10-04 15:05:00,9.84,9.84,9.82,9.83,50938.0,9.1116,9.1116,9.0931,9.1023,50938.0
2023-10-04 15:10:00,9.83,9.85,9.82,9.85,78114.0,9.1023,9.1209,9.0931,9.1209,78114.0
2023-10-04 15:15:00,9.85,9.87,9.84,9.86,115671.0,9.1209,9.1394,9.1116,9.1301,115671.0
2023-10-04 15:20:00,9.86,9.87,9.85,9.87,86823.0,9.1301,9.1394,9.1209,9.1394,86823.0
2023-10-04 15:25:00,9.87,9.87,9.86,9.87,70808.0,9.1394,9.1394,9.1301,9.1394,70808.0
2023-10-04 15:30:00,9.87,9.89,9.86,9.88,54958.0,9.1394,9.1579,9.1301,9.1486,54958.0
2023-10-04 15:35:00,9.88,9.9,9.88,9.89,119909.0,9.1486,9.1672,9.1486,9.1579,119909.0
2023-10-04 15:40:00,9.89,9.9,9.88,9.89,113802.0,9.1579,9.1672,9.1486,9.1579,113802.0
2023-10-04 15:45:00,9.89,9.91,9.88,9.89,277010.0,9.1579,9.1764,9.1486,9.1579,277010.0
2023-10-04 15:50:00,9.89,9.9,9.87,9.89,280984.0,9.1579,9.1672,9.1394,9.1579,280984.0
2023-10-04 15:55:00,9.9,9.9,9.88,9.88,393259.0,9.1672,9.1672,9.1486,9.1486,393259.0
2023-10-05 09:30:00,9.82,9.91,9.82,9.88,164809.0,9.0931,9.1764,9.0931,9.1486,164809.0
2023-10-05 09:35:00,9.88,9.89,9.8,9.8,143534.0,9.1486,9.1579,9.0746,9.0746,143534.0
2023-10-05 09:40:00,9.8,9.83,9.78,9.79,154806.0,9.0746,9.1023,9.056,9.0653,154806.0
2023-10-05 09:45:00,9.79,9.86,9.78,9.84,72404.0,9.0653,9.1301,9.056,9.1116,72404.0
2023-10-05 09:50:00,9.85,9.88,9.84,9.87,126838.0,9.1209,9.1486,9.1116,9.1394,126838.0
2023-10-05 09:55:00,9.88,9.9,9.87,9.9,222306.0,9.1486,9.1672,9.1394,9.1672,222306.0
2023-10-05 10:00:00,9.9,9.9,9.87,9.88,188166.0,9.1672,9.1672,9.1394,9.1486,188166.0
2023-10-05 10:05:00,9.88,9.89,9.82,9.87,1577222.0,9.1486,9.1579,9.0931,9.1394,1577222.0
2023-10-05 10:10:00,9.86,9.89,9.82,9.88,424589.0,9.1301,9.1579,9.0931,9.1486,424589.0
2023-10-05 10:15:00,9.88,9.9,9.87,9.88,370011.0,9.1486,9.1672,9.1394,9.1486,370011.0
2023-10-05 10:20:00,9.88,9.89,9.86,9.87,323432.0,9.1486,9.1579,9.1301,9.1394,323432.0
2023-10-05 10:25:00,9.88,9.91,9.87,9.9,339422.0,9.1486,9.1764,9.1394,9.1672,339422.0
2023-10-05 10:30:00,9.9,9.9,9.86,9.87,404217.0,9.1672,9.1672,9.1301,9.1394,404217.0
2023-10-05 10:35:00,9.87,9.87,9.82,9.83,79468.0,9.1394,9.1394,9.0931,9.1023,79468.0
2023-10-05 10:40:00,9.83,9.87,9.83,9.87,154855.0,9.1023,9.1394,9.1023,9.1394,154855.0
2023-10-05 10:45:00,9.86,9.9,9.86,9.88,578752.0,9.1301,9.1672,9.1301,9.1486,578752.0
2023-10-05 10:50:00,9.88,9.88,9.85,9.87,120007.0,9.1486,9.1486,9.1209,9.1394,120007.0
2023-10-05 10:55:00,9.87,9.88,9.86,9.87,65785.0,9.1394,9.1486,9.1301,9.1394,65785.0
2023-10-05 11:00:00,9.86,9.87,9.84,9.84,126327.0,9.1301,9.1394,9.1116,9.1116,126327.0
2023-10-05 11:05:00,9.84,9.85,9.82,9.84,214445.0,9.1116,9.1209,9.0931,9.1116,214445.0
2023-10-05 11:10:00,9.84,9.85,9.82,9.85,256246.0,9.1116,9.1209,9.0931,9.1209,256246.0
2023-10-05 11:15:00,9.85,9.87,9.83,9.84,98422.0,9.1209,9.1394,9.1023,9.1116,98422.0
2023-10-05 11:20:00,9.84,9.86,9.82,9.85,158116.0,9.1116,9.1301,9.0931,9.1209,158116.0
2023-10-05 11:25:00,9.85,9.85,9.81,9.83,209081.0,9.1209,9.1209,9.0838,9.1023,209081.0
2023-10-05 11:30:00,9.83,9.84,9.82,9.83,57373.0,9.1023,9.1116,9.0931,9.1023,57373.0
2023-10-05 11:35:00,9.83,9.84,9.82,9.84,78730.0,9.1023,9.1116,9.0931,9.1116,78730.0
2023-10-05 11:40:00,9.84,9.85,9.82,9.82,104048.0,9.1116,9.1209,9.0931,9.0931,104048.0
2023-10-05 11:45:00,9.82,9.84,9.82,9.84,77980.0,9.0931,9.1116,9.0931,9.1116,77980.0
2023-10-05 11:50:00,9.83,9.86,9.83,9.85,132779.0,9.1023,9.1301,9.1023,9.1209,132779.0
2023-10-05 11:55:00,9.85,9.85,9.83,9.84,90756.0,9.1209,9.1209,9.1023,9.1116,90756.0
2023-10-05 12:00:00,9.83,9.86,9.83,9.85,288610.0,9.1023,9.1301,9.1023,9.1209,288610.0
2023-10-05 12:05:00,9.84,9.87,9.84,9.86,106026.0,9.1116,9.1394,9.1116,9.1301,106026.0
2023-10-05 12:10:00,9.86,9.88,9.85,9.87,46830.0,9.1301,9.1486,9.1209,9.1394,46830.0
2023-10-05 12:15:00,9.87,9.88,9.85,9.87,60405.0,9.1394,9.1486,9.1209,9.1394,60405.0
2023-10-05 12:20:00,9.87,9.88,9.86,9.86,56209.0,9.1394,9.1486,9.1301,9.1301,56209.0
2023-10-05 12:25:00,9.87,9.88,9.86,9.87,154387.0,9.1394,9.1486,9.1301,9.1394,154387.0
2023-10-05 12:30:00,9.87,9.87,9.85,9.86,260952.0,9.1394,9.1394,9.1209,9.1301,260952.0
2023-10-05 12:35:00,9.86,9.88,9.86,9.88,55534.0,9.1301,9.1486,9.1301,9.1486,55534.0
2023-10-05 12:40:00,9.87,9.87,9.85,9.85,38872.0,9.1394,9.1394,9.1209,9.1209,38872.0
2023-10-05 12:45:00,9.86,9.86,9.84,9.85,23698.0,9.1301,9.1301,9.1116,9.1209,23698.0
2023-10-05 12:50:00,9.84,9.87,9.84,9.86,64993.0,9.1116,9.1394,9.1116,9.1301,64993.0
2023-10-05 12:55:00,9.86,9.87,9.85,9.87,69365.0,9.1301,9.1394,9.1209,9.1394,69365.0
2023-10-05 13:00:00,9.87,9.87,9.85,9.86,32585.0,9.1394,9.1394,9.1209,9.1301,32585.0
2023-10-05 13:05:00,9.85,9.86,9.85,9.86,22947.0,9.1209,9.1301,9.1209,9.1301,22947.0
2023-10-05 13:10:00,9.86,9.87,9.85,9.87,45236.0,9.1301,9.1394,9.1209,9.1394,45236.0
2023-10-05 13:15:00,9.87,9.88,9.86,9.88,54100.0,9.1394,9.1486,9.1301,9.1486,54100.0
2023-10-05 13:20:00,9.88,9.89,9.87,9.88,73680.0,9.1486,9.1579,9.1394,9.1486,73680.0
2023-10-05 13:25:00,9.89,9.89,9.88,9.88,48861.0,9.1579,9.1579,9.1486,9.1486,48861.0
2023-10-05 13:30:00,9.89,9.91,9.87,9.91,180847.0,9.1579,9.1764,9.1394,9.1764,180847.0
2023-10-05 13:35:00,9.91,9.94,9.91,9.94,151333.0,9.1764,9.2042,9.1764,9.2042,151333.0
2023-10-05 13:40:00,9.93,9.97,9.93,9.96,185110.0,9.1949,9.232,9.1949,9.2227,185110.0
2023-10-05 13:45:00,9.96,9.99,9.96,9.96,460374.0,9.2227,9.2505,9.2227,9.2227,460374.0
2023-10-05 13:50:00,9.96,9.98,9.96,9.97,75796.0,9.2227,9.2412,9.2227,9.232,75796.0
2023-10-05 13:55:00,9.98,9.99,9.97,9.99,100881.0,9.2412,9.2505,9.232,9.2505,100881.0
2023-10-05 14:00:00,9.99,10.01,9.99,10.01,201838.0,9.2505,9.269,9.2505,9.269,201838.0
2023-10-05 14:05:00,10.01,10.01,9.98,10.0,227845.0,9.269,9.269,9.2412,9.2598,227845.0
2023-10-05 14:10:00,10.0,10.01,9.99,10.01,112244.0,9.2598,9.269,9.2505,9.269,112244.0
2023-10-05 14:15:00,10.01,10.02,10.0,10.02,95530.0,9.269,9.2783,9.2598,9.2783,95530.0
2023-10-05 14:20:00,10.02,10.02,9.99,9.99,278643.0,9.2783,9.2783,9.2505,9.2505,278643.0
2023-10-05 14:25:00,9.99,10.0,9.98,9.99,183805.0,9.2505,9.2598,9.2412,9.2505,183805.0
2023-10-05 14:30:00,9.99,10.02,9.99,10.01,91739.0,9.2505,9.2783,9.2505,9.269,91739.0
2023-10-05 14:35:00,10.02,10.02,10.0,10.02,182032.0,9.2783,9.2783,9.2598,9.2783,182032.0
2023-10-05 14:40:00,10.01,10.03,10.0,10.02,352619.0,9.269,9.2875,9.2598,9.2783,352619.0
2023-10-05 14:45:00,10.02,10.02,10.0,10.01,347405.0,9.2783,9.2783,9.2598,9.269,347405.0
2023-10-05 14:50:00,10.01,10.01,10.0,10.01,67600.0,9.269,9.269,9.2598,9.269,67600.0
2023-10-05 14:55:00,10.01,10.02,10.0,10.01,536626.0,9.269,9.2783,9.2598,9.269,536626.0
2023-10-05 15:00:00,10.01,10.01,10.0,10.0,62135.0,9.269,9.269,9.2598,9.2598,62135.0
2023-10-05 15:05:00,10.0,10.01,10.0,10.01,71373.0,9.2598,9.269,9.2598,9.269,71373.0
2023-10-05 15:10:00,10.01,10.01,9.97,9.98,326657.0,9.269,9.269,9.232,9.2412,326657.0
2023-10-05 15:15:00,9.97,10.0,9.97,9.99,217761.0,9.232,9.2598,9.232,9.2505,217761.0
2023-10-05 15:20:00,9.99,9.99,9.98,9.99,52601.0,9.2505,9.2505,9.2412,9.2505,52601.0
2023-10-05 15:25:00,9.99,10.01,9.98,10.01,161997.0,9.2505,9.269,9.2412,9.269,161997.0
2023-10-05 15:30:00,10.01,10.03,10.0,10.03,590907.0,9.269,9.2875,9.2598,9.2875,590907.0
2023-10-05 15:35:00,10.03,10.03,10.02,10.02,113819.0,9.2875,9.2875,9.2783,9.2783,113819.0
2023-10-05 15:40:00,10.03,10.05,10.02,10.04,356180.0,9.2875,9.3061,9.2783,9.2968,356180.0
2023-10-05 15:45:00,10.04,10.06,10.03,10.04,670354.0,9.2968,9.3153,9.2875,9.2968,670354.0
2023-10-05 15:50:00,10.04,10.04,10.01,10.04,1188913.0,9.2968,9.2968,9.269,9.2968,1188913.0
2023-10-05 15:55:00,10.03,10.04,10.0,10.03,2245186.0,9.2875,9.2968,9.2598,9.2875,2245186.0
2023-10-06 09:30:00,9.92,9.96,9.87,9.94,195964.0,9.1857,9.2227,9.1394,9.2042,195964.0
2023-10-06 09:35:00,9.93,9.95,9.9,9.93,139886.0,9.1949,9.2135,9.1672,9.1949,139886.0
2023-10-06 09:40:00,9.94,9.94,9.86,9.88,210645.0,9.2042,9.2042,9.1301,9.1486,210645.0
2023-10-06 09:45:00,9.88,9.89,9.84,9.86,69094.0,9.1486,9.1579,9.1116,9.1301,69094.0
2023-10-06 09:50:00,9.86,9.89,9.85,9.88,267180.0,9.1301,9.1579,9.1209,9.1486,267180.0
2023-10-06 09:55:00,9.88,9.92,9.87,9.91,115324.0,9.1486,9.1857,9.1394,9.1764,115324.0
2023-10-06 10:00:00,9.91,9.94,9.9,9.93,94937.0,9.1764,9.2042,9.1672,9.1949,94937.0
2023-10-06 10:05:00,9.92,9.93,9.9,9.91,49572.0,9.1857,9.1949,9.1672,9.1764,49572.0
2023-10-06 10:10:00,9.91,9.93,9.86,9.88,195308.0,9.1764,9.1949,9.1301,9.1486,195308.0
2023-10-06 10:15:00,9.87,9.88,9.85,9.87,54034.0,9.1394,9.1486,9.1209,9.1394,54034.0
2023-10-06 10:20:00,9.86,9.91,9.84,9.91,366579.0,9.1301,9.1764,9.1116,9.1764,366579.0
2023-10-06 10:25:00,9.91,9.93,9.89,9.93,343291.0,9.1764,9.1949,9.1579,9.1949,343291.0
2023-10-06 10:30:00,9.93,9.96,9.9,9.91,250022.0,9.1949,9.2227,9.1672,9.1764,250022.0
2023-10-06 10:35:00,9.91,9.93,9.9,9.93,159817.0,9.1764,9.1949,9.1672,9.1949,159817.0
2023-10-06 10:40:00,9.93,9.95,9.92,9.93,258773.0,9.1949,9.2135,9.1857,9.1949,258773.0
2023-10-06 10:45:00,9.93,9.93,9.89,9.89,175241.0,9.1949,9.1949,9.1579,9.1579,175241.0
2023-10-06 10:50:00,9.9,9.91,9.88,9.9,195536.0,9.1672,9.1764,9.1486,9.1672,195536.0
2023-10-06 10:55:00,9.89,9.9,9.87,9.88,197577.0,9.1579,9.1672,9.1394,9.1486,197577.0
2023-10-06 11:00:00,9.88,9.92,9.88,9.92,167688.0,9.1486,9.1857,9.1486,9.1857,167688.0
2023-10-06 11:05:00,9.92,9.95,9.91,9.95,287188.0,9.1857,9.2135,9.1764,9.2135,287188.0
2023-10-06 11:10:00,9.95,9.98,9.94,9.97,114864.0,9.2135,9.2412,9.2042,9.232,114864.0
2023-10-06 11:15:00,9.98,9.99,9.96,9.96,153212.0,9.2412,9.2505,9.2227,9.2227,153212.0
2023-10-06 11:20:00,9.97,10.0,9.97,9.99,132994.0,9.232,9.2598,9.232,9.2505,132994.0
2023-10-06 11:25:00,9.99,10.02,9.98,10.01,224038.0,9.2505,9.2783,9.2412,9.269,224038.0
2023-10-06 11:30:00,10.01,10.02,9.98,10.01,123579.0,9.269,9.2783,9.2412,9.269,123579.0
2023-10-06 11:35:00,10.0,10.02,9.99,10.01,324120.0,9.2598,9.2783,9.2505,9.269,324120.0
2023-10-06 11:40:00,10.01,10.06,10.0,10.05,543469.0,9.269,9.3153,9.2598,9.3061,543469.0
2023-10-06 11:45:00,10.06,10.09,10.04,10.09,198260.0,9.3153,9.3431,9.2968,9.3431,198260.0
2023-10-06 11:50:00,10.09,10.12,10.08,10.11,107446.0,9.3431,9.3709,9.3338,9.3616,107446.0
2023-10-06 11:55:00,10.11,10.14,10.1,10.13,134544.0,9.3616,9.3894,9.3524,9.3801,134544.0
2023-10-06 12:00:00,10.14,10.18,10.12,10.12,225978.0,9.3894,9.4264,9.3709,9.3709,225978.0
2023-10-06 12:05:00,10.13,10.14,10.11,10.13,146962.0,9.3801,9.3894,9.3616,9.3801,146962.0
2023-10-06 12:10:00,10.12,10.13,10.1,10.1,130431.0,9.3709,9.3801,9.3524,9.3524,130431.0
2023-10-06 12:15:00,10.11,10.13,10.1,10.12,141082.0,9.3616,9.3801,9.3524,9.3709,141082.0
2023-10-06 12:20:00,10.11,10.12,10.07,10.08,116131.0,9.3616,9.3709,9.3246,9.3338,116131.0
2023-10-06 12:25:00,10.07,10.09,10.05,10.06,225747.0,9.3246,9.3431,9.3061,9.3153,225747.0
2023-10-06 12:30:00,10.07,10.07,10.05,10.05,114961.0,9.3246,9.3246,9.3061,9.3061,114961.0
2023-10-06 12:35:00,10.05,10.07,10.05,10.07,467453.0,9.3061,9.3246,9.3061,9.3246,467453.0
2023-10-06 12:40:00,10.07,10.09,10.06,10.09,142439.0,9.3246,9.3431,9.3153,9.3431,142439.0
2023-10-06 12:45:00,10.08,10.1,10.08,10.1,161392.0,9.3338,9.3524,9.3338,9.3524,161392.0
2023-10-06 12:50:00,10.1,10.1,10.07,10.07,126285.0,9.3524,9.3524,9.3246,9.3246,126285.0
2023-10-06 12:55:00,10.07,10.08,10.06,10.07,269849.0,9.3246,9.3338,9.3153,9.3246,269849.0
2023-10-06 13:00:00,10.07,10.09,10.06,10.09,89986.0,9.3246,9.3431,9.3153,9.3431,89986.0
2023-10-06 13:05:00,10.08,10.11,10.07,10.09,276269.0,9.3338,9.3616,9.3246,9.3431,276269.0
2023-10-06 13:10:00,10.09,10.1,10.08,10.1,122647.0,9.3431,9.3524,9.3338,9.3524,122647.0
2023-10-06 13:15:00,10.1,10.11,10.08,10.09,169545.0,9.3524,9.3616,9.3338,9.3431,169545.0
2023-10-06 13:20:00,10.09,10.11,10.08,10.1,199439.0,9.3431,9.3616,9.3338,9.3524,199439.0
2023-10-06 13:25:00,10.1,10.11,10.09,10.1,74824.0,9.3524,9.3616,9.3431,9.3524,74824.0
2023-10-06 13:30:00,10.11,10.12,10.1,10.12,189714.0,9.3616,9.3709,9.3524,9.3709,189714.0
2023-10-06 13:35:00,10.12,10.13,10.1,10.11,98597.0,9.3709,9.3801,9.3524,9.3616,98597.0
2023-10-06 13:40:00,10.11,10.12,10.1,10.11,80413.0,9.3616,9.3709,9.3524,9.3616,80413.0
2023-10-06 13:45:00,10.11,10.13,10.1,10.13,68707.0,9.3616,9.3801,9.3524,9.3801,68707.0
2023-10-06 13:50:00,10.13,10.13,10.12,10.12,113857.0,9.3801,9.3801,9.3709,9.3709,113857.0
2023-10-06 13:55:00,10.12,10.13,10.12,10.13,40766.0,9.3709,9.3801,9.3709,9.3801,40766.0
2023-10-06 14:00:00,10.13,10.15,10.12,10.15,90333.0,9.3801,9.3986,9.3709,9.3986,90333.0
2023-10-06 14:05:00,10.15,10.15,10.13,10.15,51787.0,9.3986,9.3986,9.3801,9.3986,51787.0
2023-10-06 14:10:00,10.15,10.15,10.13,10.15,145004.0,9.3986,9.3986,9.3801,9.3986,145004.0
2023-10-06 14:15:00,10.15,10.15,10.11,10.13,300029.0,9.3986,9.3986,9.3616,9.3801,300029.0
2023-10-06 14:20:00,10.12,10.13,10.11,10.12,137775.0,9.3709,9.3801,9.3616,9.3709,137775.0
2023-10-06 14:25:00,10.12,10.14,10.11,10.14,139911.0,9.3709,9.3894,9.3616,9.3894,139911.0
2023-10-06 14:30:00,10.14,10.16,10.13,10.16,317617.0,9.3894,9.4079,9.3801,9.4079,317617.0
2023-10-06 14:35:00,10.16,10.18,10.15,10.18,430350.0,9.4079,9.4264,9.3986,9.4264,430350.0
2023-10-06 14:40:00,10.18,10.18,10.16,10.18,141655.0,9.4264,9.4264,9.4079,9.4264,141655.0
2023-10-06 14:45:00,10.18,10.18,10.16,10.17,98275.0,9.4264,9.4264,9.4079,9.4172,98275.0
2023-10-06 14:50:00,10.17,10.17,10.15,10.16,103967.0,9.4172,9.4172,9.3986,9.4079,103967.0
2023-10-06 14:55:00,10.16,10.16,10.15,10.16,66685.0,9.4079,9.4079,9.3986,9.4079,66685.0
2023-10-06 15:00:00,10.16,10.16,10.15,10.16,88867.0,9.4079,9.4079,9.3986,9.4079,88867.0
2023-10-06 15:05:00,10.16,10.17,10.15,10.16,216238.0,9.4079,9.4172,9.3986,9.4079,216238.0
2023-10-06 15:10:00,10.15,10.16,10.13,10.13,161456.0,9.3986,9.4079,9.3801,9.3801,161456.0
2023-10-06 15:15:00,10.14,10.14,10.13,10.13,62652.0,9.3894,9.3894,9.3801,9.3801,62652.0
2023-10-06 15:20:00,10.13,10.16,10.13,10.16,157294.0,9.3801,9.4079,9.3801,9.4079,157294.0
2023-10-06 15:25:00,10.16,10.16,10.15,10.15,56732.0,9.4079,9.4079,9.3986,9.3986,56732.0
2023-10-06 15:30:00,10.16,10.17,10.14,10.15,331634.0,9.4079,9.4172,9.3894,9.3986,331634.0
2023-10-06 15:35:00,10.15,10.17,10.14,10.17,534777.0,9.3986,9.4172,9.3894,9.4172,534777.0
2023-10-06 15:40:00,10.17,10.18,10.16,10.17,312841.0,9.4172,9.4264,9.4079,9.4172,312841.0
2023-10-06 15:45:00,10.17,10.17,10.15,10.17,518511.0,9.4172,9.4172,9.3986,9.4172,518511.0
2023-10-06 15:50:00,10.17,10.17,10.12,10.12,812632.0,9.4172,9.4172,9.3709,9.3709,812632.0
2023-10-06 15:55:00,10.12,10.13,10.12,10.12,485120.0,9.3709,9.3801,9.3709,9.3709,485120.0
2023-10-09 09:30:00,9.96,10.12,9.96,10.12,296319.0,9.2227,9.3709,9.2227,9.3709,296319.0
2023-10-09 09:35:00,10.11,10.15,10.09,10.15,113824.0,9.3616,9.3986,9.3431,9.3986,113824.0
2023-10-09 09:40:00,10.14,10.15,10.12,10.13,72018.0,9.3894,9.3986,9.3709,9.3801,72018.0
2023-10-09 09:45:00,10.13,10.14,10.03,10.04,148017.0,9.3801,9.3894,9.2875,9.2968,148017.0
2023-10-09 09:50:00,10.03,10.04,9.99,10.01,83554.0,9.2875,9.2968,9.2505,9.269,83554.0
2023-10-09 09:55:00,10.01,10.03,10.0,10.02,220148.0,9.269,9.2875,9.2598,9.2783,220148.0
2023-10-09 10:00:00,10.02,10.03,10.0,10.01,102352.0,9.2783,9.2875,9.2598,9.269,102352.0
2023-10-09 10:05:00,10.01,10.01,9.99,10.01,167532.0,9.269,9.269,9.2505,9.269,167532.0
2023-10-09 10:10:00,10.01,10.02,9.99,10.01,125344.0,9.269,9.2783,9.2505,9.269,125344.0
2023-10-09 10:15:00,10.01,10.03,9.99,10.01,339856.0,9.269,9.2875,9.2505,9.269,339856.0
2023-10-09 10:20:00,10.01,10.02,10.0,10.01,65219.0,9.269,9.2783,9.2598,9.269,65219.0
2023-10-09 10:25:00,10.01,10.03,10.0,10.02,130661.0,9.269,9.2875,9.2598,9.2783,130661.0
2023-10-09 10:30:00,10.02,10.04,10.0,10.0,153600.0,9.2783,9.2968,9.2598,9.2598,153600.0
2023-10-09 10:35:00,10.01,10.04,9.99,10.03,161145.0,9.269,9.2968,9.2505,9.2875,161145.0
2023-10-09 10:40:00,10.03,10.05,10.02,10.04,89165.0,9.2875,9.3061,9.2783,9.2968,89165.0
2023-10-09 10:45:00,10.04,10.05,9.99,10.0,191868.0,9.2968,9.3061,9.2505,9.2598,191868.0
2023-10-09 10:50:00,9.99,10.0,9.97,9.99,54807.0,9.2505,9.2598,9.232,9.2505,54807.0
2023-10-09 10:55:00,9.99,10.0,9.98,9.99,67519.0,9.2505,9.2598,9.2412,9.2505,67519.0
2023-10-09 11:00:00,9.99,10.03,9.98,10.03,180972.0,9.2505,9.2875,9.2412,9.2875,180972.0
2023-10-09 11:05:00,10.03,10.05,10.02,10.04,103604.0,9.2875,9.3061,9.2783,9.2968,103604.0
2023-10-09 11:10:00,10.05,10.06,10.03,10.03,196535.0,9.3061,9.3153,9.2875,9.2875,196535.0
2023-10-09 11:15:00,10.04,10.05,10.02,10.03,100408.0,9.2968,9.3061,9.2783,9.2875,100408.0
2023-10-09 11:20:00,10.03,10.05,10.02,10.04,293368.0,9.2875,9.3061,9.2783,9.2968,293368.0
2023-10-09 11:25:00,10.04,10.06,10.03,10.04,104388.0,9.2968,9.3153,9.2875,9.2968,104388.0
2023-10-09 11:30:00,10.04,10.06,10.04,10.05,86725.0,9.2968,9.3153,9.2968,9.3061,86725.0
2023-10-09 11:35:00,10.05,10.05,10.01,10.02,127409.0,9.3061,9.3061,9.269,9.2783,127409.0
2023-10-09 11:40:00,10.02,10.02,9.99,10.0,197066.0,9.2783,9.2783,9.2505,9.2598,197066.0
2023-10-09 11:45:00,10.0,10.0,9.97,9.99,176797.0,9.2598,9.2598,9.232,9.2505,176797.0
2023-10-09 11:50:00,9.99,10.0,9.98,10.0,105025.0,9.2505,9.2598,9.2412,9.2598,105025.0
2023-10-09 11:55:00,10.0,10.01,9.99,10.0,145347.0,9.2598,9.269,9.2505,9.2598,145347.0
2023-10-09 12:00:00,10.0,10.0,9.97,9.99,117771.0,9.2598,9.2598,9.232,9.2505,117771.0
2023-10-09 12:05:00,9.99,10.01,9.98,9.99,144397.0,9.2505,9.269,9.2412,9.2505,144397.0
2023-10-09 12:10:00,9.99,10.0,9.98,10.0,93962.0,9.2505,9.2598,9.2412,9.2598,93962.0
2023-10-09 12:15:00,10.0,10.0,9.99,9.99,37195.0,9.2598,9.2598,9.2505,9.2505,37195.0
2023-10-09 12:20:00,10.0,10.0,9.97,9.97,145212.0,9.2598,9.2598,9.232,9.232,145212.0
2023-10-09 12:25:00,9.97,9.98,9.94,9.95,98419.0,9.232,9.2412,9.2042,9.2135,98419.0
2023-10-09 12:30:00,9.95,9.96,9.94,9.96,168012.0,9.2135,9.2227,9.2042,9.2227,168012.0
2023-10-09 12:35:00,9.96,9.96,9.94,9.95,98747.0,9.2227,9.2227,9.2042,9.2135,98747.0
2023-10-09 12:40:00,9.95,9.95,9.94,9.95,48278.0,9.2135,9.2135,9.2042,9.2135,48278.0
2023-10-09 12:45:00,9.94,9.96,9.93,9.96,75172.0,9.2042,9.2227,9.1949,9.2227,75172.0
2023-10-09 12:50:00,9.96,9.97,9.95,9.96,59766.0,9.2227,9.232,9.2135,9.2227,59766.0
2023-10-09 12:55:00,9.96,9.97,9.94,9.95,65745.0,9.2227,9.232,9.2042,9.2135,65745.0
2023-10-09 13:00:00,9.95,9.96,9.94,9.95,83495.0,9.2135,9.2227,9.2042,9.2135,83495.0
2023-10-09 13:05:00,9.95,9.96,9.94,9.95,62821.0,9.2135,9.2227,9.2042,9.2135,62821.0
2023-10-09 13:10:00,9.95,9.97,9.94,9.96,72662.0,9.2135,9.232,9.2042,9.2227,72662.0
2023-10-09 13:15:00,9.96,9.98,9.96,9.97,44958.0,9.2227,9.2412,9.2227,9.232,44958.0
2023-10-09 13:20:00,9.97,9.99,9.97,9.99,66085.0,9.232,9.2505,9.232,9.2505,66085.0
2023-10-09 13:25:00,9.98,9.99,9.98,9.99,29958.0,9.2412,9.2505,9.2412,9.2505,29958.0
2023-10-09 13:30:00,9.99,10.0,9.98,10.0,85286.0,9.2505,9.2598,9.2412,9.2598,85286.0
2023-10-09 13:35:00,10.0,10.0,9.98,10.0,125857.0,9.2598,9.2598,9.2412,9.2598,125857.0
2023-10-09 13:40:00,10.0,10.03,9.99,10.03,233893.0,9.2598,9.2875,9.2505,9.2875,233893.0
2023-10-09 13:45:00,10.03,10.05,10.03,10.05,118526.0,9.2875,9.3061,9.2875,9.3061,118526.0
2023-10-09 13:50:00,10.05,10.06,10.05,10.05,154003.0,9.3061,9.3153,9.3061,9.3061,154003.0
2023-10-09 13:55:00,10.06,10.06,10.04,10.04,181009.0,9.3153,9.3153,9.2968,9.2968,181009.0
2023-10-09 14:00:00,10.05,10.05,10.04,10.04,41332.0,9.3061,9.3061,9.2968,9.2968,41332.0
2023-10-09 14:05:00,10.05,10.06,10.04,10.04,133948.0,9.3061,9.3153,9.2968,9.2968,133948.0
2023-10-09 14:10:00,10.04,10.06,10.04,10.05,118410.0,9.2968,9.3153,9.2968,9.3061,118410.0
2023-10-09 14:15:00,10.06,10.07,10.05,10.07,67342.0,9.3153,9.3246,9.3061,9.3246,67342.0
2023-10-09 14:20:00,10.07,10.07,10.06,10.07,31968.0,9.3246,9.3246,9.3153,9.3246,31968.0
2023-10-09 14:25:00,10.06,10.08,10.06,10.08,69891.0,9.3153,9.3338,9.3153,9.3338,69891.0
2023-10-09 14:30:00,10.08,10.08,10.06,10.07,125602.0,9.3338,9.3338,9.3153,9.3246,125602.0
2023-10-09 14:35:00,10.06,10.07,10.05,10.07,123189.0,9.3153,9.3246,9.3061,9.3246,123189.0
2023-10-09 14:40:00,10.07,10.09,10.06,10.09,351784.0,9.3246,9.3431,9.3153,9.3431,351784.0
2023-10-09 14:45:00,10.09,10.09,10.07,10.07,59686.0,9.3431,9.3431,9.3246,9.3246,59686.0
2023-10-09 14:50:00,10.07,10.08,10.07,10.08,69818.0,9.3246,9.3338,9.3246,9.3338,69818.0
2023-10-09 14:55:00,10.08,10.1,10.07,10.1,193233.0,9.3338,9.3524,9.3246,9.3524,193233.0
2023-10-09 15:00:00,10.1,10.1,10.06,10.08,178399.0,9.3524,9.3524,9.3153,9.3338,178399.0
2023-10-09 15:05:00,10.08,10.09,10.07,10.08,100627.0,9.3338,9.3431,9.3246,9.3338,100627.0
2023-10-09 15:10:00,10.08,10.08,10.04,10.05,124643.0,9.3338,9.3338,9.2968,9.3061,124643.0
2023-10-09 15:15:00,10.04,10.06,10.04,10.05,113412.0,9.2968,9.3153,9.2968,9.3061,113412.0
2023-10-09 15:20:00,10.04,10.06,10.04,10.05,104636.0,9.2968,9.3153,9.2968,9.3061,104636.0
2023-10-09 15:25:00,10.05,10.06,10.04,10.05,115628.0,9.3061,9.3153,9.2968,9.3061,115628.0
2023-10-09 15:30:00,10.05,10.06,10.04,10.04,162161.0,9.3061,9.3153,9.2968,9.2968,162161.0
2023-10-09 15:35:00,10.05,10.05,10.04,10.04,135637.0,9.3061,9.3061,9.2968,9.2968,135637.0
2023-10-09 15:40:00,10.04,10.05,10.03,10.04,187658.0,9.2968,9.3061,9.2875,9.2968,187658.0
2023-10-09 15:45:00,10.04,10.06,10.03,10.05,357160.0,9.2968,9.3153,9.2875,9.3061,357160.0
2023-10-09 15:50:00,10.05,10.06,10.05,10.06,260000.0,9.3061,9.3153,9.3061,9.3153,260000.0
2023-10-09 15:55:00,10.05,10.07,10.05,10.07,456349.0,9.3061,9.3246,9.3061,9.3246,456349.0
2023-10-10 09:30:00,10.18,10.27,10.17,10.24,356102.0,9.4264,9.5098,9.4172,9.482,356102.0
2023-10-10 09:35:00,10.24,10.25,10.19,10.2,130913.0,9.482,9.4912,9.4357,9.4449,130913.0
2023-10-10 09:40:00,10.19,10.21,10.14,10.14,138080.0,9.4357,9.4542,9.3894,9.3894,138080.0
2023-10-10 09:45:00,10.15,10.22,10.13,10.2,136815.0,9.3986,9.4635,9.3801,9.4449,136815.0
2023-10-10 09:50:00,10.2,10.21,10.18,10.2,141469.0,9.4449,9.4542,9.4264,9.4449,141469.0
2023-10-10 09:55:00,10.2,10.22,10.16,10.16,159868.0,9.4449,9.4635,9.4079,9.4079,159868.0
2023-10-10 10:00:00,10.17,10.18,10.15,10.17,117654.0,9.4172,9.4264,9.3986,9.4172,117654.0
2023-10-10 10:05:00,10.17,10.24,10.16,10.24,111812.0,9.4172,9.482,9.4079,9.482,111812.0
2023-10-10 10:10:00,10.24,10.27,10.23,10.26,897122.0,9.482,9.5098,9.4727,9.5005,897122.0
2023-10-10 10:15:00,10.27,10.3,10.25,10.29,144439.0,9.5098,9.5375,9.4912,9.5283,144439.0
2023-10-10 10:20:00,10.29,10.32,10.29,10.32,150023.0,9.5283,9.5561,9.5283,9.5561,150023.0
2023-10-10 10:25:00,10.31,10.32,10.3,10.31,190755.0,9.5468,9.5561,9.5375,9.5468,190755.0
2023-10-10 10:30:00,10.32,10.33,10.28,10.32,126507.0,9.5561,9.5653,9.519,9.5561,126507.0
2023-10-10 10:35:00,10.32,10.33,10.3,10.31,206311.0,9.5561,9.5653,9.5375,9.5468,206311.0
2023-10-10 10:40:00,10.31,10.33,10.3,10.32,163105.0,9.5468,9.5653,9.5375,9.5561,163105.0
2023-10-10 10:45:00,10.31,10.32,10.28,10.29,114822.0,9.5468,9.5561,9.519,9.5283,114822.0
2023-10-10 10:50:00,10.29,10.3,10.27,10.29,112959.0,9.5283,9.5375,9.5098,9.5283,112959.0
2023-10-10 10:55:00,10.28,10.28,10.25,10.27,135434.0,9.519,9.519,9.4912,9.5098,135434.0
2023-10-10 11:00:00,10.27,10.27,10.24,10.26,152952.0,9.5098,9.5098,9.482,9.5005,152952.0
2023-10-10 11:05:00,10.26,10.28,10.24,10.28,241753.0,9.5005,9.519,9.482,9.519,241753.0
2023-10-10 11:10:00,10.28,10.29,10.27,10.29,84518.0,9.519,9.5283,9.5098,9.5283,84518.0
2023-10-10 11:15:00,10.28,10.3,10.28,10.29,258341.0,9.519,9.5375,9.519,9.5283,258341.0
2023-10-10 11:20:00,10.29,10.29,10.28,10.29,86369.0,9.5283,9.5283,9.519,9.5283,86369.0
2023-10-10 11:25:00,10.28,10.29,10.26,10.28,169469.0,9.519,9.5283,9.5005,9.519,169469.0
2023-10-10 11:30:00,10.28,10.3,10.27,10.3,87052.0,9.519,9.5375,9.5098,9.5375,87052.0
2023-10-10 11:35:00,10.29,10.31,10.29,10.3,254539.0,9.5283,9.5468,9.5283,9.5375,254539.0
2023-10-10 11:40:00,10.3,10.31,10.29,10.31,90796.0,9.5375,9.5468,9.5283,9.5468,90796.0
2023-10-10 11:45:00,10.31,10.32,10.28,10.3,286980.0,9.5468,9.5561,9.519,9.5375,286980.0
2023-10-10 11:50:00,10.29,10.31,10.29,10.3,108377.0,9.5283,9.5468,9.5283,9.5375,108377.0
2023-10-10 11:55:00,10.3,10.32,10.3,10.32,129803.0,9.5375,9.5561,9.5375,9.5561,129803.0
2023-10-10 12:00:00,10.32,10.34,10.31,10.34,64859.0,9.5561,9.5746,9.5468,9.5746,64859.0
2023-10-10 12:05:00,10.34,10.34,10.33,10.34,30127.0,9.5746,9.5746,9.5653,9.5746,30127.0
2023-10-10 12:10:00,10.33,10.37,10.33,10.36,209201.0,9.5653,9.6024,9.5653,9.5931,209201.0
2023-10-10 12:15:00,10.36,10.38,10.35,10.37,306696.0,9.5931,9.6116,9.5838,9.6024,306696.0
2023-10-10 12:20:00,10.37,10.39,10.36,10.38,223310.0,9.6024,9.6209,9.5931,9.6116,223310.0
2023-10-10 12:25:00,10.38,10.38,10.37,10.38,62041.0,9.6116,9.6116,9.6024,9.6116,62041.0
2023-10-10 12:30:00,10.38,10.39,10.37,10.38,68150.0,9.6116,9.6209,9.6024,9.6116,68150.0
2023-10-10 12:35:00,10.38,10.38,10.37,10.38,43751.0,9.6116,9.6116,9.6024,9.6116,43751.0
2023-10-10 12:40:00,10.38,10.38,10.36,10.37,58141.0,9.6116,9.6116,9.5931,9.6024,58141.0
2023-10-10 12:45:00,10.37,10.37,10.36,10.37,34217.0,9.6024,9.6024,9.5931,9.6024,34217.0
2023-10-10 12:50:00,10.36,10.38,10.36,10.38,34160.0,9.5931,9.6116,9.5931,9.6116,34160.0
2023-10-10 12:55:00,10.38,10.38,10.36,10.38,89877.0,9.6116,9.6116,9.5931,9.6116,89877.0
2023-10-10 13:00:00,10.38,10.38,10.32,10.33,117988.0,9.6116,9.6116,9.5561,9.5653,117988.0
2023-10-10 13:05:00,10.33,10.35,10.31,10.32,176274.0,9.5653,9.5838,9.5468,9.5561,176274.0
2023-10-10 13:10:00,10.32,10.33,10.3,10.32,72822.0,9.5561,9.5653,9.5375,9.5561,72822.0
2023-10-10 13:15:00,10.32,10.33,10.31,10.33,224157.0,9.5561,9.5653,9.5468,9.5653,224157.0
2023-10-10 13:20:00,10.33,10.34,10.32,10.33,76707.0,9.5653,9.5746,9.5561,9.5653,76707.0
2023-10-10 13:25:00,10.34,10.34,10.31,10.33,103263.0,9.5746,9.5746,9.5468,9.5653,103263.0
2023-10-10 13:30:00,10.34,10.34,10.31,10.32,94828.0,9.5746,9.5746,9.5468,9.5561,94828.0
2023-10-10 13:35:00,10.32,10.34,10.31,10.32,90816.0,9.5561,9.5746,9.5468,9.5561,90816.0
2023-10-10 13:40:00,10.33,10.34,10.32,10.33,75302.0,9.5653,9.5746,9.5561,9.5653,75302.0
2023-10-10 13:45:00,10.34,10.34,10.32,10.34,88719.0,9.5746,9.5746,9.5561,9.5746,88719.0
2023-10-10 13:50:00,10.34,10.34,10.31,10.32,130567.0,9.5746,9.5746,9.5468,9.5561,130567.0
2023-10-10 13:55:00,10.32,10.33,10.31,10.33,58432.0,9.5561,9.5653,9.5468,9.5653,58432.0
2023-10-10 14:00:00,10.33,10.33,10.31,10.32,52854.0,9.5653,9.5653,9.5468,9.5561,52854.0
2023-10-10 14:05:00,10.31,10.32,10.3,10.3,39594.0,9.5468,9.5561,9.5375,9.5375,39594.0
2023-10-10 14:10:00,10.3,10.31,10.26,10.27,97591.0,9.5375,9.5468,9.5005,9.5098,97591.0
2023-10-10 14:15:00,10.27,10.27,10.25,10.26,218772.0,9.5098,9.5098,9.4912,9.5005,218772.0
2023-10-10 14:20:00,10.26,10.27,10.24,10.24,100841.0,9.5005,9.5098,9.482,9.482,100841.0
2023-10-10 14:25:00,10.24,10.26,10.23,10.25,150084.0,9.482,9.5005,9.4727,9.4912,150084.0
2023-10-10 14:30:00,10.26,10.27,10.25,10.27,44354.0,9.5005,9.5098,9.4912,9.5098,44354.0
2023-10-10 14:35:00,10.27,10.28,10.25,10.27,118679.0,9.5098,9.519,9.4912,9.5098,118679.0
2023-10-10 14:40:00,10.27,10.28,10.26,10.28,51639.0,9.5098,9.519,9.5005,9.519,51639.0
2023-10-10 14:45:00,10.28,10.3,10.27,10.28,97501.0,9.519,9.5375,9.5098,9.519,97501.0
2023-10-10 14:50:00,10.28,10.28,10.25,10.26,68519.0,9.519,9.519,9.4912,9.5005,68519.0
2023-10-10 14:55:00,10.26,10.26,10.24,10.25,44247.0,9.5005,9.5005,9.482,9.4912,44247.0
2023-10-10 15:00:00,10.25,10.25,10.24,10.25,55013.0,9.4912,9.4912,9.482,9.4912,55013.0
2023-10-10 15:05:00,10.25,10.25,10.24,10.25,90804.0,9.4912,9.4912,9.482,9.4912,90804.0
2023-10-10 15:10:00,10.25,10.25,10.24,10.25,78403.0,9.4912,9.4912,9.482,9.4912,78403.0
2023-10-10 15:15:00,10.25,10.26,10.24,10.24,107569.0,9.4912,9.5005,9.482,9.482,107569.0
2023-10-10 15:20:00,10.24,10.24,10.22,10.22,129935.0,9.482,9.482,9.4635,9.4635,129935.0
2023-10-10 15:25:00,10.22,10.23,10.22,10.22,41184.0,9.4635,9.4727,9.4635,9.4635,41184.0
2023-10-10 15:30:00,10.22,10.22,10.21,10.22,110570.0,9.4635,9.4635,9.4542,9.4635,110570.0
2023-10-10 15:35:00,10.21,10.23,10.21,10.23,130818.0,9.4542,9.4727,9.4542,9.4727,130818.0
2023-10-10 15:40:00,10.23,10.25,10.22,10.24,236695.0,9.4727,9.4912,9.4635,9.482,236695.0
2023-10-10 15:45:00,10.24,10.26,10.23,10.26,235917.0,9.482,9.5005,9.4727,9.5005,235917.0
2023-10-10 15:50:00,10.26,10.27,10.24,10.25,221221.0,9.5005,9.5098,9.482,9.4912,221221.0
2023-10-10 15:55:00,10.25,10.26,10.24,10.25,481979.0,9.4912,9.5005,9.482,9.4912,481979.0
2023-10-11 09:30:00,10.25,10.32,10.24,10.31,198081.0,9.4912,9.5561,9.482,9.5468,198081.0
2023-10-11 09:35:00,10.31,10.36,10.31,10.33,102855.0,9.5468,9.5931,9.5468,9.5653,102855.0
2023-10-11 09:40:00,10.34,10.42,10.33,10.41,495663.0,9.5746,9.6487,9.5653,9.6394,495663.0
2023-10-11 09:45:00,10.4,10.41,10.36,10.36,427330.0,9.6301,9.6394,9.5931,9.5931,427330.0
2023-10-11 09:50:00,10.36,10.38,10.29,10.29,151735.0,9.5931,9.6116,9.5283,9.5283,151735.0
2023-10-11 09:55:00,10.29,10.33,10.29,10.32,102974.0,9.5283,9.5653,9.5283,9.5561,102974.0
2023-10-11 10:00:00,10.32,10.36,10.3,10.35,112027.0,9.5561,9.5931,9.5375,9.5838,112027.0
2023-10-11 10:05:00,10.36,10.37,10.33,10.35,117204.0,9.5931,9.6024,9.5653,9.5838,117204.0
2023-10-11 10:10:00,10.34,10.35,10.29,10.31,514171.0,9.5746,9.5838,9.5283,9.5468,514171.0
2023-10-11 10:15:00,10.31,10.33,10.29,10.32,211664.0,9.5468,9.5653,9.5283,9.5561,211664.0
2023-10-11 10:20:00,10.32,10.33,10.29,10.3,116194.0,9.5561,9.5653,9.5283,9.5375,116194.0
2023-10-11 10:25:00,10.3,10.33,10.29,10.33,479484.0,9.5375,9.5653,9.5283,9.5653,479484.0
2023-10-11 10:30:00,10.33,10.34,10.3,10.3,98800.0,9.5653,9.5746,9.5375,9.5375,98800.0
2023-10-11 10:35:00,10.3,10.31,10.27,10.3,181431.0,9.5375,9.5468,9.5098,9.5375,181431.0
2023-10-11 10:40:00,10.3,10.31,10.29,10.31,247900.0,9.5375,9.5468,9.5283,9.5468,247900.0
2023-10-11 10:45:00,10.3,10.31,10.29,10.31,53612.0,9.5375,9.5468,9.5283,9.5468,53612.0
2023-10-11 10:50:00,10.31,10.32,10.29,10.32,119948.0,9.5468,9.5561,9.5283,9.5561,119948.0
2023-10-11 10:55:00,10.31,10.33,10.3,10.33,167276.0,9.5468,9.5653,9.5375,9.5653,167276.0
2023-10-11 11:00:00,10.33,10.34,10.31,10.33,258448.0,9.5653,9.5746,9.5468,9.5653,258448.0
2023-10-11 11:05:00,10.32,10.33,10.28,10.29,59264.0,9.5561,9.5653,9.519,9.5283,59264.0
2023-10-11 11:10:00,10.29,10.29,10.24,10.24,81078.0,9.5283,9.5283,9.482,9.482,81078.0
2023-10-11 11:15:00,10.24,10.25,10.2,10.2,129869.0,9.482,9.4912,9.4449,9.4449,129869.0
2023-10-11 11:20:00,10.2,10.24,10.19,10.24,138551.0,9.4449,9.482,9.4357,9.482,138551.0
2023-10-11 11:25:00,10.24,10.24,10.23,10.24,31163.0,9.482,9.482,9.4727,9.482,31163.0
2023-10-11 11:30:00,10.23,10.25,10.22,10.22,332157.0,9.4727,9.4912,9.4635,9.4635,332157.0
2023-10-11 11:35:00,10.22,10.23,10.18,10.19,459095.0,9.4635,9.4727,9.4264,9.4357,459095.0
2023-10-11 11:40:00,10.18,10.2,10.17,10.19,461605.0,9.4264,9.4449,9.4172,9.4357,461605.0
2023-10-11 11:45:00,10.19,10.19,10.18,10.18,33660.0,9.4357,9.4357,9.4264,9.4264,33660.0
2023-10-11 11:50:00,10.18,10.19,10.18,10.18,30482.0,9.4264,9.4357,9.4264,9.4264,30482.0
2023-10-11 11:55:00,10.18,10.18,10.16,10.16,37531.0,9.4264,9.4264,9.4079,9.4079,37531.0
2023-10-11 12:00:00,10.17,10.18,10.15,10.16,867637.0,9.4172,9.4264,9.3986,9.4079,867637.0
2023-10-11 12:05:00,10.16,10.17,10.15,10.16,502822.0,9.4079,9.4172,9.3986,9.4079,502822.0
2023-10-11 12:10:00,10.16,10.16,10.14,10.15,213662.0,9.4079,9.4079,9.3894,9.3986,213662.0
2023-10-11 12:15:00,10.14,10.15,10.12,10.13,103176.0,9.3894,9.3986,9.3709,9.3801,103176.0
2023-10-11 12:20:00,10.13,10.14,10.1,10.1,55427.0,9.3801,9.3894,9.3524,9.3524,55427.0
2023-10-11 12:25:00,10.1,10.11,10.09,10.1,119747.0,9.3524,9.3616,9.3431,9.3524,119747.0
2023-10-11 12:30:00,10.09,10.11,10.08,10.1,304140.0,9.3431,9.3616,9.3338,9.3524,304140.0
2023-10-11 12:35:00,10.1,10.13,10.09,10.12,391351.0,9.3524,9.3801,9.3431,9.3709,391351.0
2023-10-11 12:40:00,10.12,10.12,10.11,10.12,22685.0,9.3709,9.3709,9.3616,9.3709,22685.0
2023-10-11 12:45:00,10.11,10.12,10.1,10.12,139998.0,9.3616,9.3709,9.3524,9.3709,139998.0
2023-10-11 12:50:00,10.12,10.12,10.1,10.11,38737.0,9.3709,9.3709,9.3524,9.3616,38737.0
2023-10-11 12:55:00,10.11,10.12,10.1,10.12,47815.0,9.3616,9.3709,9.3524,9.3709,47815.0
2023-10-11 13:00:00,10.12,10.16,10.12,10.15,438567.0,9.3709,9.4079,9.3709,9.3986,438567.0
2023-10-11 13:05:00,10.15,10.16,10.14,10.16,119640.0,9.3986,9.4079,9.3894,9.4079,119640.0
2023-10-11 13:10:00,10.16,10.17,10.15,10.17,78346.0,9.4079,9.4172,9.3986,9.4172,78346.0
2023-10-11 13:15:00,10.17,10.18,10.14,10.15,172559.0,9.4172,9.4264,9.3894,9.3986,172559.0
2023-10-11 13:20:00,10.15,10.16,10.14,10.15,94337.0,9.3986,9.4079,9.3894,9.3986,94337.0
2023-10-11 13:25:00,10.15,10.16,10.14,10.14,137478.0,9.3986,9.4079,9.3894,9.3894,137478.0
2023-10-11 13:30:00,10.15,10.15,10.13,10.14,61564.0,9.3986,9.3986,9.3801,9.3894,61564.0
2023-10-11 13:35:00,10.14,10.15,10.13,10.14,52909.0,9.3894,9.3986,9.3801,9.3894,52909.0
2023-10-11 13:40:00,10.14,10.15,10.13,10.13,58696.0,9.3894,9.3986,9.3801,9.3801,58696.0
2023-10-11 13:45:00,10.13,10.14,10.12,10.13,44823.0,9.3801,9.3894,9.3709,9.3801,44823.0
2023-10-11 13:50:00,10.13,10.15,10.13,10.15,29050.0,9.3801,9.3986,9.3801,9.3986,29050.0
2023-10-11 13:55:00,10.15,10.16,10.14,10.15,21712.0,9.3986,9.4079,9.3894,9.3986,21712.0
2023-10-11 14:00:00,10.16,10.18,10.15,10.16,173022.0,9.4079,9.4264,9.3986,9.4079,173022.0
2023-10-11 14:05:00,10.16,10.17,10.15,10.16,32945.0,9.4079,9.4172,9.3986,9.4079,32945.0
2023-10-11 14:10:00,10.16,10.19,10.16,10.18,707824.0,9.4079,9.4357,9.4079,9.4264,707824.0
2023-10-11 14:15:00,10.18,10.21,10.15,10.16,1430831.0,9.4264,9.4542,9.3986,9.4079,1430831.0
2023-10-11 14:20:00,10.15,10.17,10.14,10.16,650771.0,9.3986,9.4172,9.3894,9.4079,650771.0
2023-10-11 14:25:00,10.15,10.18,10.13,10.13,720970.0,9.3986,9.4264,9.3801,9.3801,720970.0
2023-10-11 14:30:00,10.13,10.15,10.13,10.15,213180.0,9.3801,9.3986,9.3801,9.3986,213180.0
2023-10-11 14:35:00,10.15,10.16,10.13,10.13,509776.0,9.3986,9.4079,9.3801,9.3801,509776.0
2023-10-11 14:40:00,10.14,10.16,10.12,10.13,789408.0,9.3894,9.4079,9.3709,9.3801,789408.0
2023-10-11 14:45:00,10.12,10.14,10.12,10.13,194184.0,9.3709,9.3894,9.3709,9.3801,194184.0
2023-10-11 14:50:00,10.13,10.14,10.13,10.13,39230.0,9.3801,9.3894,9.3801,9.3801,39230.0
2023-10-11 14:55:00,10.13,10.15,10.13,10.13,164484.0,9.3801,9.3986,9.3801,9.3801,164484.0
2023-10-11 15:00:00,10.13,10.17,10.13,10.16,194183.0,9.3801,9.4172,9.3801,9.4079,194183.0
2023-10-11 15:05:00,10.16,10.18,10.15,10.18,119534.0,9.4079,9.4264,9.3986,9.4264,119534.0
2023-10-11 15:10:00,10.18,10.18,10.14,10.15,460651.0,9.4264,9.4264,9.3894,9.3986,460651.0
2023-10-11 15:15:00,10.16,10.16,10.12,10.13,169200.0,9.4079,9.4079,9.3709,9.3801,169200.0
2023-10-11 15:20:00,10.13,10.15,10.13,10.15,69824.0,9.3801,9.3986,9.3801,9.3986,69824.0
2023-10-11 15:25:00,10.15,10.15,10.14,10.15,54979.0,9.3986,9.3986,9.3894,9.3986,54979.0
2023-10-11 15:30:00,10.15,10.16,10.14,10.16,94082.0,9.3986,9.4079,9.3894,9.4079,94082.0
2023-10-11 15:35:00,10.16,10.17,10.14,10.17,215933.0,9.4079,9.4172,9.3894,9.4172,215933.0
2023-10-11 15:40:00,10.17,10.17,10.15,10.16,91635.0,9.4172,9.4172,9.3986,9.4079,91635.0
2023-10-11 15:45:00,10.15,10.16,10.14,10.15,278392.0,9.3986,9.4079,9.3894,9.3986,278392.0
2023-10-11 15:50:00,10.16,10.16,10.15,10.16,309665.0,9.4079,9.4079,9.3986,9.4079,309665.0
2023-10-11 15:55:00,10.16,10.16,10.14,10.14,487546.0,9.4079,9.4079,9.3894,9.3894,487546.0
2023-10-12 09:30:00,10.16,10.18,10.05,10.06,353538.0,9.4079,9.4264,9.3061,9.3153,353538.0
2023-10-12 09:35:00,10.05,10.07,10.0,10.01,97389.0,9.3061,9.3246,9.2598,9.269,97389.0
2023-10-12 09:40:00,10.01,10.04,9.99,10.01,86327.0,9.269,9.2968,9.2505,9.269,86327.0
2023-10-12 09:45:00,10.02,10.05,10.0,10.02,50574.0,9.2783,9.3061,9.2598,9.2783,50574.0
2023-10-12 09:50:00,10.02,10.03,9.99,10.0,180239.0,9.2783,9.2875,9.2505,9.2598,180239.0
2023-10-12 09:55:00,10.0,10.01,9.98,10.0,200444.0,9.2598,9.269,9.2412,9.2598,200444.0
2023-10-12 10:00:00,10.0,10.01,9.96,9.98,144848.0,9.2598,9.269,9.2227,9.2412,144848.0
2023-10-12 10:05:00,9.97,9.99,9.96,9.99,210070.0,9.232,9.2505,9.2227,9.2505,210070.0
2023-10-12 10:10:00,9.99,10.01,9.98,10.0,73455.0,9.2505,9.269,9.2412,9.2598,73455.0
2023-10-12 10:15:00,10.0,10.03,9.99,10.02,100746.0,9.2598,9.2875,9.2505,9.2783,100746.0
2023-10-12 10:20:00,10.02,10.02,10.0,10.02,102658.0,9.2783,9.2783,9.2598,9.2783,102658.0
2023-10-12 10:25:00,10.02,10.04,10.01,10.03,348919.0,9.2783,9.2968,9.269,9.2875,348919.0
2023-10-12 10:30:00,10.02,10.05,10.02,10.03,229811.0,9.2783,9.3061,9.2783,9.2875,229811.0
2023-10-12 10:35:00,10.03,10.05,10.03,10.05,91557.0,9.2875,9.3061,9.2875,9.3061,91557.0
2023-10-12 10:40:00,10.04,10.08,10.04,10.06,103717.0,9.2968,9.3338,9.2968,9.3153,103717.0
2023-10-12 10:45:00,10.06,10.08,10.06,10.06,80721.0,9.3153,9.3338,9.3153,9.3153,80721.0
2023-10-12 10:50:00,10.07,10.07,10.02,10.03,467850.0,9.3246,9.3246,9.2783,9.2875,467850.0
2023-10-12 10:55:00,10.03,10.05,10.02,10.04,68116.0,9.2875,9.3061,9.2783,9.2968,68116.0
2023-10-12 11:00:00,10.04,10.06,10.04,10.04,56141.0,9.2968,9.3153,9.2968,9.2968,56141.0
2023-10-12 11:05:00,10.04,10.05,10.02,10.03,87683.0,9.2968,9.3061,9.2783,9.2875,87683.0
2023-10-12 11:10:00,10.03,10.05,10.03,10.04,77062.0,9.2875,9.3061,9.2875,9.2968,77062.0
2023-10-12 11:15:00,10.04,10.05,10.02,10.03,59241.0,9.2968,9.3061,9.2783,9.2875,59241.0
2023-10-12 11:20:00,10.03,10.05,10.02,10.05,120665.0,9.2875,9.3061,9.2783,9.3061,120665.0
2023-10-12 11:25:00,10.04,10.07,10.04,10.07,142577.0,9.2968,9.3246,9.2968,9.3246,142577.0
2023-10-12 11:30:00,10.06,10.07,10.04,10.04,47200.0,9.3153,9.3246,9.2968,9.2968,47200.0
2023-10-12 11:35:00,10.04,10.05,10.03,10.04,85698.0,9.2968,9.3061,9.2875,9.2968,85698.0
2023-10-12 11:40:00,10.03,10.04,10.0,10.02,109173.0,9.2875,9.2968,9.2598,9.2783,109173.0
2023-10-12 11:45:00,10.02,10.02,9.99,10.0,107991.0,9.2783,9.2783,9.2505,9.2598,107991.0
2023-10-12 11:50:00,10.0,10.02,9.99,10.02,104771.0,9.2598,9.2783,9.2505,9.2783,104771.0
2023-10-12 11:55:00,10.01,10.04,10.01,10.04,66027.0,9.269,9.2968,9.269,9.2968,66027.0
2023-10-12 12:00:00,10.04,10.05,10.03,10.04,52814.0,9.2968,9.3061,9.2875,9.2968,52814.0
2023-10-12 12:05:00,10.04,10.06,10.03,10.05,246686.0,9.2968,9.3153,9.2875,9.3061,246686.0
2023-10-12 12:10:00,10.06,10.11,10.05,10.11,437595.0,9.3153,9.3616,9.3061,9.3616,437595.0
2023-10-12 12:15:00,10.11,10.14,10.1,10.13,215839.0,9.3616,9.3894,9.3524,9.3801,215839.0
2023-10-12 12:20:00,10.12,10.13,10.11,10.13,66443.0,9.3709,9.3801,9.3616,9.3801,66443.0
2023-10-12 12:25:00,10.12,10.13,10.1,10.11,73821.0,9.3709,9.3801,9.3524,9.3616,73821.0
2023-10-12 12:30:00,10.11,10.11,10.09,10.1,124308.0,9.3616,9.3616,9.3431,9.3524,124308.0
2023-10-12 12:35:00,10.1,10.12,10.09,10.11,68006.0,9.3524,9.3709,9.3431,9.3616,68006.0
2023-10-12 12:40:00,10.11,10.12,10.09,10.11,62204.0,9.3616,9.3709,9.3431,9.3616,62204.0
2023-10-12 12:45:00,10.1,10.12,10.09,10.09,53427.0,9.3524,9.3709,9.3431,9.3431,53427.0
2023-10-12 12:50:00,10.1,10.1,10.09,10.1,28688.0,9.3524,9.3524,9.3431,9.3524,28688.0
2023-10-12 12:55:00,10.1,10.11,10.08,10.11,83653.0,9.3524,9.3616,9.3338,9.3616,83653.0
2023-10-12 13:00:00,10.1,10.11,10.06,10.07,73881.0,9.3524,9.3616,9.3153,9.3246,73881.0
2023-10-12 13:05:00,10.07,10.08,10.03,10.04,190243.0,9.3246,9.3338,9.2875,9.2968,190243.0
2023-10-12 13:10:00,10.05,10.06,10.04,10.05,158332.0,9.3061,9.3153,9.2968,9.3061,158332.0
2023-10-12 13:15:00,10.04,10.06,10.03,10.04,164833.0,9.2968,9.3153,9.2875,9.2968,164833.0
2023-10-12 13:20:00,10.05,10.07,10.05,10.06,34168.0,9.3061,9.3246,9.3061,9.3153,34168.0
2023-10-12 13:25:00,10.07,10.07,10.02,10.03,58897.0,9.3246,9.3246,9.2783,9.2875,58897.0
2023-10-12 13:30:00,10.02,10.04,10.01,10.02,145891.0,9.2783,9.2968,9.269,9.2783,145891.0
2023-10-12 13:35:00,10.02,10.02,9.99,10.0,484032.0,9.2783,9.2783,9.2505,9.2598,484032.0
2023-10-12 13:40:00,9.99,10.0,9.98,9.99,143048.0,9.2505,9.2598,9.2412,9.2505,143048.0
2023-10-12 13:45:00,9.99,10.01,9.98,10.0,102479.0,9.2505,9.269,9.2412,9.2598,102479.0
2023-10-12 13:50:00,10.01,10.01,9.99,10.0,143315.0,9.269,9.269,9.2505,9.2598,143315.0
2023-10-12 13:55:00,10.0,10.01,9.97,9.97,90002.0,9.2598,9.269,9.232,9.232,90002.0
2023-10-12 14:00:00,9.97,9.99,9.96,9.97,93734.0,9.232,9.2505,9.2227,9.232,93734.0
2023-10-12 14:05:00,9.97,9.99,9.95,9.96,82046.0,9.232,9.2505,9.2135,9.2227,82046.0
2023-10-12 14:10:00,9.96,9.97,9.95,9.96,92017.0,9.2227,9.232,9.2135,9.2227,92017.0
2023-10-12 14:15:00,9.96,9.97,9.93,9.95,91098.0,9.2227,9.232,9.1949,9.2135,91098.0
2023-10-12 14:20:00,9.94,9.97,9.94,9.96,140086.0,9.2042,9.232,9.2042,9.2227,140086.0
2023-10-12 14:25:00,9.96,9.99,9.95,9.98,122001.0,9.2227,9.2505,9.2135,9.2412,122001.0
2023-10-12 14:30:00,9.99,10.0,9.97,10.0,80059.0,9.2505,9.2598,9.232,9.2598,80059.0
2023-10-12 14:35:00,10.0,10.01,9.99,10.0,51054.0,9.2598,9.269,9.2505,9.2598,51054.0
2023-10-12 14:40:00,10.0,10.0,9.98,10.0,99667.0,9.2598,9.2598,9.2412,9.2598,99667.0
2023-10-12 14:45:00,10.0,10.01,9.99,10.01,95836.0,9.2598,9.269,9.2505,9.269,95836.0
2023-10-12 14:50:00,10.01,10.03,10.0,10.02,283067.0,9.269,9.2875,9.2598,9.2783,283067.0
2023-10-12 14:55:00,10.01,10.02,10.0,10.01,64805.0,9.269,9.2783,9.2598,9.269,64805.0
2023-10-12 15:00:00,10.01,10.01,10.0,10.01,41919.0,9.269,9.269,9.2598,9.269,41919.0
2023-10-12 15:05:00,10.01,10.02,10.0,10.02,115196.0,9.269,9.2783,9.2598,9.2783,115196.0
2023-10-12 15:10:00,10.02,10.03,10.0,10.02,356510.0,9.2783,9.2875,9.2598,9.2783,356510.0
2023-10-12 15:15:00,10.01,10.03,10.0,10.03,126474.0,9.269,9.2875,9.2598,9.2875,126474.0
2023-10-12 15:20:00,10.03,10.03,10.01,10.01,37832.0,9.2875,9.2875,9.269,9.269,37832.0
2023-10-12 15:25:00,10.01,10.02,10.0,10.01,78271.0,9.269,9.2783,9.2598,9.269,78271.0
2023-10-12 15:30:00,10.0,10.02,10.0,10.02,112516.0,9.2598,9.2783,9.2598,9.2783,112516.0
2023-10-12 15:35:00,10.02,10.02,10.0,10.02,128679.0,9.2783,9.2783,9.2598,9.2783,128679.0
2023-10-12 15:40:00,10.02,10.03,10.01,10.01,319126.0,9.2783,9.2875,9.269,9.269,319126.0
2023-10-12 15:45:00,10.01,10.02,10.0,10.02,742221.0,9.269,9.2783,9.2598,9.2783,742221.0
2023-10-12 15:50:00,10.01,10.05,10.01,10.04,1111363.0,9.269,9.3061,9.269,9.2968,1111363.0
2023-10-12 15:55:00,10.04,10.04,10.02,10.03,502102.0,9.2968,9.2968,9.2783,9.2875,502102.0
2023-10-13 09:30:00,10.12,10.17,10.1,10.12,198766.0,9.3709,9.4172,9.3524,9.3709,198766.0
2023-10-13 09:35:00,10.12,10.14,10.1,10.13,78525.0,9.3709,9.3894,9.3524,9.3801,78525.0
2023-10-13 09:40:00,10.12,10.14,10.04,10.06,104160.0,9.3709,9.3894,9.2968,9.3153,104160.0
2023-10-13 09:45:00,10.06,10.07,10.03,10.04,137837.0,9.3153,9.3246,9.2875,9.2968,137837.0
2023-10-13 09:50:00,10.05,10.1,10.03,10.08,161089.0,9.3061,9.3524,9.2875,9.3338,161089.0
2023-10-13 09:55:00,10.09,10.1,10.05,10.06,132215.0,9.3431,9.3524,9.3061,9.3153,132215.0
2023-10-13 10:00:00,10.05,10.07,10.01,10.07,140969.0,9.3061,9.3246,9.269,9.3246,140969.0
2023-10-13 10:05:00,10.07,10.08,10.04,10.05,193877.0,9.3246,9.3338,9.2968,9.3061,193877.0
2023-10-13 10:10:00,10.05,10.06,10.03,10.03,103262.0,9.3061,9.3153,9.2875,9.2875,103262.0
2023-10-13 10:15:00,10.04,10.05,10.0,10.01,242435.0,9.2968,9.3061,9.2598,9.269,242435.0
2023-10-13 10:20:00,10.01,10.05,10.01,10.03,277712.0,9.269,9.3061,9.269,9.2875,277712.0
2023-10-13 10:25:00,10.03,10.05,10.01,10.01,190536.0,9.2875,9.3061,9.269,9.269,190536.0
2023-10-13 10:30:00,10.02,10.08,10.01,10.07,223005.0,9.2783,9.3338,9.269,9.3246,223005.0
2023-10-13 10:35:00,10.07,10.08,10.03,10.04,88829.0,9.3246,9.3338,9.2875,9.2968,88829.0
2023-10-13 10:40:00,10.03,10.04,10.02,10.03,420833.0,9.2875,9.2968,9.2783,9.2875,420833.0
2023-10-13 10:45:00,10.03,10.06,10.02,10.04,181633.0,9.2875,9.3153,9.2783,9.2968,181633.0
2023-10-13 10:50:00,10.04,10.07,10.04,10.05,89604.0,9.2968,9.3246,9.2968,9.3061,89604.0
2023-10-13 10:55:00,10.06,10.08,10.05,10.07,229419.0,9.3153,9.3338,9.3061,9.3246,229419.0
2023-10-13 11:00:00,10.07,10.07,10.01,10.04,447543.0,9.3246,9.3246,9.269,9.2968,447543.0
2023-10-13 11:05:00,10.03,10.06,10.01,10.05,315602.0,9.2875,9.3153,9.269,9.3061,315602.0
2023-10-13 11:10:00,10.05,10.06,10.02,10.04,239859.0,9.3061,9.3153,9.2783,9.2968,239859.0
2023-10-13 11:15:00,10.03,10.05,10.01,10.04,196847.0,9.2875,9.3061,9.269,9.2968,196847.0
2023-10-13 11:20:00,10.04,10.08,10.03,10.04,233896.0,9.2968,9.3338,9.2875,9.2968,233896.0
2023-10-13 11:25:00,10.04,10.05,10.02,10.04,154665.0,9.2968,9.3061,9.2783,9.2968,154665.0
2023-10-13 11:30:00,10.05,10.06,10.03,10.04,210900.0,9.3061,9.3153,9.2875,9.2968,210900.0
2023-10-13 11:35:00,10.04,10.04,10.02,10.04,99940.0,9.2968,9.2968,9.2783,9.2968,99940.0
2023-10-13 11:40:00,10.04,10.05,10.03,10.04,246830.0,9.2968,9.3061,9.2875,9.2968,246830.0
2023-10-13 11:45:00,10.04,10.05,10.02,10.04,141396.0,9.2968,9.3061,9.2783,9.2968,141396.0
2023-10-13 11:50:00,10.03,10.04,10.01,10.02,135146.0,9.2875,9.2968,9.269,9.2783,135146.0
2023-10-13 11:55:00,10.01,10.03,10.0,10.02,243797.0,9.269,9.2875,9.2598,9.2783,243797.0
2023-10-13 12:00:00,10.01,10.03,10.01,10.03,229208.0,9.269,9.2875,9.269,9.2875,229208.0
2023-10-13 12:05:00,10.02,10.03,10.01,10.03,195502.0,9.2783,9.2875,9.269,9.2875,195502.0
2023-10-13 12:10:00,10.03,10.03,10.0,10.01,204576.0,9.2875,9.2875,9.2598,9.269,204576.0
2023-10-13 12:15:00,10.01,10.05,10.0,10.05,123708.0,9.269,9.3061,9.2598,9.3061,123708.0
2023-10-13 12:20:00,10.04,10.06,10.03,10.04,256867.0,9.2968,9.3153,9.2875,9.2968,256867.0
2023-10-13 12:25:00,10.04,10.04,10.02,10.03,161291.0,9.2968,9.2968,9.2783,9.2875,161291.0
2023-10-13 12:30:00,10.03,10.04,10.02,10.03,108732.0,9.2875,9.2968,9.2783,9.2875,108732.0
2023-10-13 12:35:00,10.03,10.03,10.01,10.02,117520.0,9.2875,9.2875,9.269,9.2783,117520.0
2023-10-13 12:40:00,10.01,10.03,10.01,10.03,115528.0,9.269,9.2875,9.269,9.2875,115528.0
2023-10-13 12:45:00,10.02,10.03,10.0,10.01,301438.0,9.2783,9.2875,9.2598,9.269,301438.0
2023-10-13 12:50:00,10.01,10.01,9.96,10.01,409684.0,9.269,9.269,9.2227,9.269,409684.0
2023-10-13 12:55:00,10.01,10.02,9.99,10.01,228361.0,9.269,9.2783,9.2505,9.269,228361.0
2023-10-13 13:00:00,10.01,10.03,9.99,10.0,135348.0,9.269,9.2875,9.2505,9.2598,135348.0
2023-10-13 13:05:00,10.0,10.01,9.99,10.0,129594.0,9.2598,9.269,9.2505,9.2598,129594.0
2023-10-13 13:10:00,10.0,10.0,9.97,9.97,172351.0,9.2598,9.2598,9.232,9.232,172351.0
2023-10-13 13:15:00,9.97,9.98,9.97,9.97,56159.0,9.232,9.2412,9.232,9.232,56159.0
2023-10-13 13:20:00,9.97,9.98,9.94,9.95,256882.0,9.232,9.2412,9.2042,9.2135,256882.0
2023-10-13 13:25:00,9.94,9.96,9.93,9.93,152022.0,9.2042,9.2227,9.1949,9.1949,152022.0
2023-10-13 13:30:00,9.93,9.95,9.92,9.94,172263.0,9.1949,9.2135,9.1857,9.2042,172263.0
2023-10-13 13:35:00,9.94,9.94,9.92,9.94,107085.0,9.2042,9.2042,9.1857,9.2042,107085.0
2023-10-13 13:40:00,9.94,9.99,9.93,9.97,414195.0,9.2042,9.2505,9.1949,9.232,414195.0
2023-10-13 13:45:00,9.97,9.98,9.94,9.95,102197.0,9.232,9.2412,9.2042,9.2135,102197.0
2023-10-13 13:50:00,9.95,9.96,9.94,9.95,132195.0,9.2135,9.2227,9.2042,9.2135,132195.0
2023-10-13 13:55:00,9.95,9.95,9.93,9.94,79478.0,9.2135,9.2135,9.1949,9.2042,79478.0
2023-10-13 14:00:00,9.93,9.95,9.92,9.94,748684.0,9.1949,9.2135,9.1857,9.2042,748684.0
2023-10-13 14:05:00,9.94,9.96,9.93,9.96,257826.0,9.2042,9.2227,9.1949,9.2227,257826.0
2023-10-13 14:10:00,9.95,9.99,9.95,9.99,782739.0,9.2135,9.2505,9.2135,9.2505,782739.0
2023-10-13 14:15:00,9.98,10.01,9.97,10.0,440058.0,9.2412,9.269,9.232,9.2598,440058.0
2023-10-13 14:20:00,10.01,10.02,9.99,10.0,415850.0,9.269,9.2783,9.2505,9.2598,415850.0
2023-10-13 14:25:00,10.0,10.0,9.98,10.0,250680.0,9.2598,9.2598,9.2412,9.2598,250680.0
2023-10-13 14:30:00,10.0,10.02,9.99,10.01,111813.0,9.2598,9.2783,9.2505,9.269,111813.0
2023-10-13 14:35:00,10.01,10.01,9.99,10.0,437867.0,9.269,9.269,9.2505,9.2598,437867.0
2023-10-13 14:40:00,10.0,10.01,9.99,10.0,132668.0,9.2598,9.269,9.2505,9.2598,132668.0
2023-10-13 14:45:00,10.0,10.0,9.96,9.97,136382.0,9.2598,9.2598,9.2227,9.232,136382.0
2023-10-13 14:50:00,9.97,9.99,9.96,9.99,56555.0,9.232,9.2505,9.2227,9.2505,56555.0
2023-10-13 14:55:00,9.99,10.0,9.98,9.99,48224.0,9.2505,9.2598,9.2412,9.2505,48224.0
2023-10-13 15:00:00,9.99,10.0,9.98,10.0,82792.0,9.2505,9.2598,9.2412,9.2598,82792.0
2023-10-13 15:05:00,10.0,10.0,9.97,10.0,77980.0,9.2598,9.2598,9.232,9.2598,77980.0
2023-10-13 15:10:00,10.0,10.01,9.99,10.01,109881.0,9.2598,9.269,9.2505,9.269,109881.0
2023-10-13 15:15:00,10.0,10.01,9.98,9.98,67807.0,9.2598,9.269,9.2412,9.2412,67807.0
2023-10-13 15:20:00,9.99,9.99,9.97,9.99,66497.0,9.2505,9.2505,9.232,9.2505,66497.0
2023-10-13 15:25:00,9.99,9.99,9.97,9.99,150411.0,9.2505,9.2505,9.232,9.2505,150411.0
2023-10-13 15:30:00,9.99,10.0,9.98,9.99,74618.0,9.2505,9.2598,9.2412,9.2505,74618.0
2023-10-13 15:35:00,9.99,9.99,9.97,9.97,139676.0,9.2505,9.2505,9.232,9.232,139676.0
2023-10-13 15:40:00,9.98,9.99,9.96,9.96,153086.0,9.2412,9.2505,9.2227,9.2227,153086.0
2023-10-13 15:45:00,9.96,9.99,9.96,9.98,212192.0,9.2227,9.2505,9.2227,9.2412,212192.0
2023-10-13 15:50:00,9.97,9.98,9.96,9.96,187266.0,9.232,9.2412,9.2227,9.2227,187266.0
2023-10-13 15:55:00,9.96,9.97,9.95,9.96,453122.0,9.2227,9.232,9.2135,9.2227,453122.0
2023-10-16 09:30:00,10.08,10.14,10.06,10.08,242746.0,9.3338,9.3894,9.3153,9.3338,242746.0
2023-10-16 09:35:00,10.07,10.1,10.04,10.09,57337.0,9.3246,9.3524,9.2968,9.3431,57337.0
2023-10-16 09:40:00,10.08,10.1,10.02,10.09,118298.0,9.3338,9.3524,9.2783,9.3431,118298.0
2023-10-16 09:45:00,10.09,10.1,10.05,10.1,131966.0,9.3431,9.3524,9.3061,9.3524,131966.0
2023-10-16 09:50:00,10.1,10.13,10.09,10.12,331585.0,9.3524,9.3801,9.3431,9.3709,331585.0
2023-10-16 09:55:00,10.11,10.12,10.05,10.07,88887.0,9.3616,9.3709,9.3061,9.3246,88887.0
2023-10-16 10:00:00,10.06,10.07,10.02,10.05,102166.0,9.3153,9.3246,9.2783,9.3061,102166.0
2023-10-16 10:05:00,10.05,10.05,10.0,10.03,46880.0,9.3061,9.3061,9.2598,9.2875,46880.0
2023-10-16 10:10:00,10.03,10.08,10.03,10.07,90418.0,9.2875,9.3338,9.2875,9.3246,90418.0
2023-10-16 10:15:00,10.08,10.1,10.06,10.09,121399.0,9.3338,9.3524,9.3153,9.3431,121399.0
2023-10-16 10:20:00,10.09,10.1,10.07,10.09,115097.0,9.3431,9.3524,9.3246,9.3431,115097.0
2023-10-16 10:25:00,10.09,10.11,10.07,10.1,241299.0,9.3431,9.3616,9.3246,9.3524,241299.0
2023-10-16 10:30:00,10.1,10.13,10.09,10.12,128173.0,9.3524,9.3801,9.3431,9.3709,128173.0
2023-10-16 10:35:00,10.13,10.14,10.1,10.11,147647.0,9.3801,9.3894,9.3524,9.3616,147647.0
2023-10-16 10:40:00,10.11,10.12,10.09,10.1,120879.0,9.3616,9.3709,9.3431,9.3524,120879.0
2023-10-16 10:45:00,10.1,10.13,10.09,10.12,115540.0,9.3524,9.3801,9.3431,9.3709,115540.0
2023-10-16 10:50:00,10.12,10.14,10.11,10.14,138643.0,9.3709,9.3894,9.3616,9.3894,138643.0
2023-10-16 10:55:00,10.13,10.15,10.13,10.15,90399.0,9.3801,9.3986,9.3801,9.3986,90399.0
2023-10-16 11:00:00,10.15,10.16,10.13,10.13,160482.0,9.3986,9.4079,9.3801,9.3801,160482.0
2023-10-16 11:05:00,10.13,10.15,10.12,10.13,197747.0,9.3801,9.3986,9.3709,9.3801,197747.0
2023-10-16 11:10:00,10.13,10.14,10.1,10.11,188264.0,9.3801,9.3894,9.3524,9.3616,188264.0
2023-10-16 11:15:00,10.11,10.12,10.1,10.12,126018.0,9.3616,9.3709,9.3524,9.3709,126018.0
2023-10-16 11:20:00,10.12,10.14,10.11,10.13,138899.0,9.3709,9.3894,9.3616,9.3801,138899.0
2023-10-16 11:25:00,10.13,10.13,10.11,10.12,80653.0,9.3801,9.3801,9.3616,9.3709,80653.0
2023-10-16 11:30:00,10.12,10.13,10.1,10.12,234399.0,9.3709,9.3801,9.3524,9.3709,234399.0
2023-10-16 11:35:00,10.12,10.12,10.1,10.11,151985.0,9.3709,9.3709,9.3524,9.3616,151985.0
2023-10-16 11:40:00,10.11,10.12,10.1,10.12,95818.0,9.3616,9.3709,9.3524,9.3709,95818.0
2023-10-16 11:45:00,10.11,10.12,10.1,10.12,55432.0,9.3616,9.3709,9.3524,9.3709,55432.0
2023-10-16 11:50:00,10.12,10.14,10.11,10.14,81140.0,9.3709,9.3894,9.3616,9.3894,81140.0
2023-10-16 11:55:00,10.14,10.15,10.13,10.15,145900.0,9.3894,9.3986,9.3801,9.3986,145900.0
2023-10-16 12:00:00,10.14,10.16,10.13,10.13,91394.0,9.3894,9.4079,9.3801,9.3801,91394.0
2023-10-16 12:05:00,10.13,10.15,10.13,10.15,65296.0,9.3801,9.3986,9.3801,9.3986,65296.0
2023-10-16 12:10:00,10.15,10.15,10.13,10.13,64628.0,9.3986,9.3986,9.3801,9.3801,64628.0
2023-10-16 12:15:00,10.15,10.15,10.13,10.15,60367.0,9.3986,9.3986,9.3801,9.3986,60367.0
2023-10-16 12:20:00,10.15,10.16,10.13,10.15,118570.0,9.3986,9.4079,9.3801,9.3986,118570.0
2023-10-16 12:25:00,10.15,10.17,10.14,10.16,73280.0,9.3986,9.4172,9.3894,9.4079,73280.0
2023-10-16 12:30:00,10.17,10.17,10.16,10.17,17631.0,9.4172,9.4172,9.4079,9.4172,17631.0
2023-10-16 12:35:00,10.16,10.18,10.16,10.18,48680.0,9.4079,9.4264,9.4079,9.4264,48680.0
2023-10-16 12:40:00,10.18,10.19,10.17,10.18,104550.0,9.4264,9.4357,9.4172,9.4264,104550.0
2023-10-16 12:45:00,10.18,10.19,10.16,10.16,64013.0,9.4264,9.4357,9.4079,9.4079,64013.0
2023-10-16 12:50:00,10.16,10.17,10.14,10.15,33290.0,9.4079,9.4172,9.3894,9.3986,33290.0
2023-10-16 12:55:00,10.15,10.16,10.14,10.15,61316.0,9.3986,9.4079,9.3894,9.3986,61316.0
2023-10-16 13:00:00,10.15,10.17,10.14,10.16,129377.0,9.3986,9.4172,9.3894,9.4079,129377.0
2023-10-16 13:05:00,10.16,10.17,10.15,10.15,39329.0,9.4079,9.4172,9.3986,9.3986,39329.0
2023-10-16 13:10:00,10.15,10.16,10.14,10.15,34859.0,9.3986,9.4079,9.3894,9.3986,34859.0
2023-10-16 13:15:00,10.15,10.15,10.12,10.12,27689.0,9.3986,9.3986,9.3709,9.3709,27689.0
2023-10-16 13:20:00,10.12,10.13,10.09,10.12,116388.0,9.3709,9.3801,9.3431,9.3709,116388.0
2023-10-16 13:25:00,10.11,10.14,10.09,10.13,105475.0,9.3616,9.3894,9.3431,9.3801,105475.0
2023-10-16 13:30:00,10.13,10.14,10.12,10.13,35182.0,9.3801,9.3894,9.3709,9.3801,35182.0
2023-10-16 13:35:00,10.13,10.14,10.12,10.13,52565.0,9.3801,9.3894,9.3709,9.3801,52565.0
2023-10-16 13:40:00,10.13,10.16,10.13,10.16,40860.0,9.3801,9.4079,9.3801,9.4079,40860.0
2023-10-16 13:45:00,10.15,10.16,10.14,10.15,68396.0,9.3986,9.4079,9.3894,9.3986,68396.0
2023-10-16 13:50:00,10.15,10.16,10.14,10.15,115671.0,9.3986,9.4079,9.3894,9.3986,115671.0
2023-10-16 13:55:00,10.15,10.15,10.14,10.15,24462.0,9.3986,9.3986,9.3894,9.3986,24462.0
2023-10-16 14:00:00,10.15,10.15,10.13,10.13,58185.0,9.3986,9.3986,9.3801,9.3801,58185.0
2023-10-16 14:05:00,10.13,10.15,10.13,10.15,110382.0,9.3801,9.3986,9.3801,9.3986,110382.0
2023-10-16 14:10:00,10.15,10.15,10.13,10.13,67230.0,9.3986,9.3986,9.3801,9.3801,67230.0
2023-10-16 14:15:00,10.13,10.14,10.12,10.13,102810.0,9.3801,9.3894,9.3709,9.3801,102810.0
2023-10-16 14:20:00,10.14,10.14,10.11,10.12,120075.0,9.3894,9.3894,9.3616,9.3709,120075.0
2023-10-16 14:25:00,10.12,10.13,10.1,10.11,137597.0,9.3709,9.3801,9.3524,9.3616,137597.0
2023-10-16 14:30:00,10.11,10.12,10.11,10.12,21267.0,9.3616,9.3709,9.3616,9.3709,21267.0
2023-10-16 14:35:00,10.12,10.12,10.09,10.11,116992.0,9.3709,9.3709,9.3431,9.3616,116992.0
2023-10-16 14:40:00,10.11,10.12,10.1,10.12,57350.0,9.3616,9.3709,9.3524,9.3709,57350.0
2023-10-16 14:45:00,10.11,10.13,10.11,10.12,292347.0,9.3616,9.3801,9.3616,9.3709,292347.0
2023-10-16 14:50:00,10.13,10.13,10.1,10.12,414252.0,9.3801,9.3801,9.3524,9.3709,414252.0
2023-10-16 14:55:00,10.12,10.13,10.11,10.13,29010.0,9.3709,9.3801,9.3616,9.3801,29010.0
2023-10-16 15:00:00,10.13,10.13,10.1,10.12,100688.0,9.3801,9.3801,9.3524,9.3709,100688.0
2023-10-16 15:05:00,10.11,10.13,10.11,10.13,46291.0,9.3616,9.3801,9.3616,9.3801,46291.0
2023-10-16 15:10:00,10.13,10.14,10.12,10.13,75035.0,9.3801,9.3894,9.3709,9.3801,75035.0
2023-10-16 15:15:00,10.13,10.14,10.12,10.14,38062.0,9.3801,9.3894,9.3709,9.3894,38062.0
2023-10-16 15:20:00,10.13,10.15,10.13,10.14,33339.0,9.3801,9.3986,9.3801,9.3894,33339.0
2023-10-16 15:25:00,10.15,10.16,10.14,10.16,55608.0,9.3986,9.4079,9.3894,9.4079,55608.0
2023-10-16 15:30:00,10.16,10.16,10.14,10.15,41936.0,9.4079,9.4079,9.3894,9.3986,41936.0
2023-10-16 15:35:00,10.14,10.16,10.14,10.16,75591.0,9.3894,9.4079,9.3894,9.4079,75591.0
2023-10-16 15:40:00,10.16,10.17,10.15,10.17,120501.0,9.4079,9.4172,9.3986,9.4172,120501.0
2023-10-16 15:45:00,10.17,10.18,10.15,10.18,194236.0,9.4172,9.4264,9.3986,9.4264,194236.0
2023-10-16 15:50:00,10.18,10.19,10.17,10.19,177760.0,9.4264,9.4357,9.4172,9.4357,177760.0
2023-10-16 15:55:00,10.19,10.19,10.17,10.18,436761.0,9.4357,9.4357,9.4172,9.4264,436761.0
2023-10-17 09:30:00,10.11,10.27,10.05,10.23,243116.0,9.3616,9.5098,9.3061,9.4727,243116.0
2023-10-17 09:35:00,10.23,10.24,10.2,10.22,109610.0,9.4727,9.482,9.4449,9.4635,109610.0
2023-10-17 09:40:00,10.22,10.26,10.21,10.23,100760.0,9.4635,9.5005,9.4542,9.4727,100760.0
2023-10-17 09:45:00,10.23,10.25,10.18,10.19,142520.0,9.4727,9.4912,9.4264,9.4357,142520.0
2023-10-17 09:50:00,10.19,10.23,10.18,10.21,76898.0,9.4357,9.4727,9.4264,9.4542,76898.0
2023-10-17 09:55:00,10.21,10.23,10.19,10.21,65090.0,9.4542,9.4727,9.4357,9.4542,65090.0
2023-10-17 10:00:00,10.21,10.23,10.2,10.21,83572.0,9.4542,9.4727,9.4449,9.4542,83572.0
2023-10-17 10:05:00,10.2,10.23,10.19,10.21,70752.0,9.4449,9.4727,9.4357,9.4542,70752.0
2023-10-17 10:10:00,10.21,10.26,10.21,10.26,90882.0,9.4542,9.5005,9.4542,9.5005,90882.0
2023-10-17 10:15:00,10.25,10.26,10.24,10.26,78969.0,9.4912,9.5005,9.482,9.5005,78969.0
2023-10-17 10:20:00,10.26,10.26,10.23,10.24,110733.0,9.5005,9.5005,9.4727,9.482,110733.0
2023-10-17 10:25:00,10.24,10.25,10.23,10.24,69264.0,9.482,9.4912,9.4727,9.482,69264.0
2023-10-17 10:30:00,10.24,10.25,10.23,10.24,218544.0,9.482,9.4912,9.4727,9.482,218544.0
2023-10-17 10:35:00,10.24,10.26,10.24,10.25,145803.0,9.482,9.5005,9.482,9.4912,145803.0
2023-10-17 10:40:00,10.25,10.25,10.23,10.24,90732.0,9.4912,9.4912,9.4727,9.482,90732.0
2023-10-17 10:45:00,10.24,10.25,10.23,10.24,80340.0,9.482,9.4912,9.4727,9.482,80340.0
2023-10-17 10:50:00,10.24,10.28,10.24,10.27,122971.0,9.482,9.519,9.482,9.5098,122971.0
2023-10-17 10:55:00,10.28,10.31,10.27,10.3,124878.0,9.519,9.5468,9.5098,9.5375,124878.0
2023-10-17 11:00:00,10.31,10.33,10.29,10.32,60389.0,9.5468,9.5653,9.5283,9.5561,60389.0
2023-10-17 11:05:00,10.32,10.33,10.3,10.3,146492.0,9.5561,9.5653,9.5375,9.5375,146492.0
2023-10-17 11:10:00,10.31,10.33,10.3,10.33,195231.0,9.5468,9.5653,9.5375,9.5653,195231.0
2023-10-17 11:15:00,10.33,10.35,10.32,10.34,144066.0,9.5653,9.5838,9.5561,9.5746,144066.0
2023-10-17 11:20:00,10.34,10.36,10.33,10.35,115964.0,9.5746,9.5931,9.5653,9.5838,115964.0
2023-10-17 11:25:00,10.34,10.35,10.32,10.35,106078.0,9.5746,9.5838,9.5561,9.5838,106078.0
2023-10-17 11:30:00,10.35,10.36,10.34,10.36,164124.0,9.5838,9.5931,9.5746,9.5931,164124.0
2023-10-17 11:35:00,10.36,10.4,10.35,10.39,181592.0,9.5931,9.6301,9.5838,9.6209,181592.0
2023-10-17 11:40:00,10.39,10.43,10.38,10.42,151971.0,9.6209,9.6579,9.6116,9.6487,151971.0
2023-10-17 11:45:00,10.42,10.42,10.39,10.4,111514.0,9.6487,9.6487,9.6209,9.6301,111514.0
2023-10-17 11:50:00,10.4,10.42,10.39,10.41,109028.0,9.6301,9.6487,9.6209,9.6394,109028.0
2023-10-17 11:55:00,10.41,10.41,10.38,10.4,68432.0,9.6394,9.6394,9.6116,9.6301,68432.0
2023-10-17 12:00:00,10.4,10.44,10.39,10.43,157225.0,9.6301,9.6672,9.6209,9.6579,157225.0
2023-10-17 12:05:00,10.42,10.43,10.41,10.42,63241.0,9.6487,9.6579,9.6394,9.6487,63241.0
2023-10-17 12:10:00,10.42,10.43,10.41,10.41,89621.0,9.6487,9.6579,9.6394,9.6394,89621.0
2023-10-17 12:15:00,10.42,10.42,10.39,10.41,71580.0,9.6487,9.6487,9.6209,9.6394,71580.0
2023-10-17 12:20:00,10.41,10.45,10.4,10.45,114644.0,9.6394,9.6764,9.6301,9.6764,114644.0
2023-10-17 12:25:00,10.45,10.46,10.43,10.46,141294.0,9.6764,9.6857,9.6579,9.6857,141294.0
2023-10-17 12:30:00,10.46,10.47,10.42,10.42,166387.0,9.6857,9.695,9.6487,9.6487,166387.0
2023-10-17 12:35:00,10.42,10.42,10.4,10.4,88742.0,9.6487,9.6487,9.6301,9.6301,88742.0
2023-10-17 12:40:00,10.41,10.41,10.39,10.41,83283.0,9.6394,9.6394,9.6209,9.6394,83283.0
2023-10-17 12:45:00,10.41,10.42,10.4,10.42,74025.0,9.6394,9.6487,9.6301,9.6487,74025.0
2023-10-17 12:50:00,10.42,10.43,10.41,10.42,69422.0,9.6487,9.6579,9.6394,9.6487,69422.0
2023-10-17 12:55:00,10.42,10.42,10.38,10.4,131073.0,9.6487,9.6487,9.6116,9.6301,131073.0
2023-10-17 13:00:00,10.39,10.4,10.38,10.39,141148.0,9.6209,9.6301,9.6116,9.6209,141148.0
2023-10-17 13:05:00,10.39,10.4,10.38,10.4,96660.0,9.6209,9.6301,9.6116,9.6301,96660.0
2023-10-17 13:10:00,10.4,10.41,10.38,10.39,56363.0,9.6301,9.6394,9.6116,9.6209,56363.0
2023-10-17 13:15:00,10.39,10.39,10.38,10.39,31778.0,9.6209,9.6209,9.6116,9.6209,31778.0
2023-10-17 13:20:00,10.4,10.4,10.37,10.37,47937.0,9.6301,9.6301,9.6024,9.6024,47937.0
2023-10-17 13:25:00,10.37,10.38,10.37,10.38,40605.0,9.6024,9.6116,9.6024,9.6116,40605.0
2023-10-17 13:30:00,10.37,10.38,10.33,10.36,120453.0,9.6024,9.6116,9.5653,9.5931,120453.0
2023-10-17 13:35:00,10.36,10.37,10.33,10.33,95213.0,9.5931,9.6024,9.5653,9.5653,95213.0
2023-10-17 13:40:00,10.34,10.36,10.33,10.34,123140.0,9.5746,9.5931,9.5653,9.5746,123140.0
2023-10-17 13:45:00,10.34,10.34,10.31,10.33,56286.0,9.5746,9.5746,9.5468,9.5653,56286.0
2023-10-17 13:50:00,10.33,10.33,10.3,10.31,91303.0,9.5653,9.5653,9.5375,9.5468,91303.0
2023-10-17 13:55:00,10.31,10.33,10.3,10.33,117317.0,9.5468,9.5653,9.5375,9.5653,117317.0
2023-10-17 14:00:00,10.33,10.33,10.32,10.33,36336.0,9.5653,9.5653,9.5561,9.5653,36336.0
2023-10-17 14:05:00,10.33,10.34,10.31,10.32,101832.0,9.5653,9.5746,9.5468,9.5561,101832.0
2023-10-17 14:10:00,10.32,10.32,10.3,10.31,44843.0,9.5561,9.5561,9.5375,9.5468,44843.0
2023-10-17 14:15:00,10.31,10.33,10.31,10.31,85388.0,9.5468,9.5653,9.5468,9.5468,85388.0
2023-10-17 14:20:00,10.32,10.33,10.31,10.33,32413.0,9.5561,9.5653,9.5468,9.5653,32413.0
2023-10-17 14:25:00,10.33,10.34,10.32,10.33,107296.0,9.5653,9.5746,9.5561,9.5653,107296.0
2023-10-17 14:30:00,10.33,10.34,10.32,10.34,83760.0,9.5653,9.5746,9.5561,9.5746,83760.0
2023-10-17 14:35:00,10.34,10.36,10.33,10.36,104219.0,9.5746,9.5931,9.5653,9.5931,104219.0
2023-10-17 14:40:00,10.35,10.45,10.34,10.44,279238.0,9.5838,9.6764,9.5746,9.6672,279238.0
2023-10-17 14:45:00,10.43,10.44,10.39,10.42,255296.0,9.6579,9.6672,9.6209,9.6487,255296.0
2023-10-17 14:50:00,10.41,10.42,10.33,10.33,174385.0,9.6394,9.6487,9.5653,9.5653,174385.0
2023-10-17 14:55:00,10.33,10.36,10.32,10.34,157156.0,9.5653,9.5931,9.5561,9.5746,157156.0
2023-10-17 15:00:00,10.34,10.36,10.33,10.35,168465.0,9.5746,9.5931,9.5653,9.5838,168465.0
2023-10-17 15:05:00,10.35,10.37,10.35,10.37,138133.0,9.5838,9.6024,9.5838,9.6024,138133.0
2023-10-17 15:10:00,10.37,10.39,10.37,10.38,85653.0,9.6024,9.6209,9.6024,9.6116,85653.0
2023-10-17 15:15:00,10.38,10.39,10.37,10.38,85335.0,9.6116,9.6209,9.6024,9.6116,85335.0
2023-10-17 15:20:00,10.38,10.4,10.37,10.38,108438.0,9.6116,9.6301,9.6024,9.6116,108438.0
2023-10-17 15:25:00,10.38,10.4,10.38,10.38,240348.0,9.6116,9.6301,9.6116,9.6116,240348.0
2023-10-17 15:30:00,10.38,10.39,10.36,10.36,116149.0,9.6116,9.6209,9.5931,9.5931,116149.0
2023-10-17 15:35:00,10.37,10.38,10.36,10.38,107078.0,9.6024,9.6116,9.5931,9.6116,107078.0
2023-10-17 15:40:00,10.38,10.38,10.37,10.38,81859.0,9.6116,9.6116,9.6024,9.6116,81859.0
2023-10-17 15:45:00,10.38,10.38,10.36,10.37,143343.0,9.6116,9.6116,9.5931,9.6024,143343.0
2023-10-17 15:50:00,10.37,10.38,10.37,10.37,221153.0,9.6024,9.6116,9.6024,9.6024,221153.0
2023-10-17 15:55:00,10.37,10.38,10.35,10.37,625205.0,9.6024,9.6116,9.5838,9.6024,625205.0
2023-10-18 09:30:00,10.31,10.33,10.26,10.29,264675.0,9.5468,9.5653,9.5005,9.5283,264675.0
2023-10-18 09:35:00,10.29,10.31,10.24,10.29,119723.0,9.5283,9.5468,9.482,9.5283,119723.0
2023-10-18 09:40:00,10.3,10.33,10.25,10.28,173043.0,9.5375,9.5653,9.4912,9.519,173043.0
2023-10-18 09:45:00,10.28,10.28,10.22,10.26,142916.0,9.519,9.519,9.4635,9.5005,142916.0
2023-10-18 09:50:00,10.25,10.25,10.19,10.2,108843.0,9.4912,9.4912,9.4357,9.4449,108843.0
2023-10-18 09:55:00,10.21,10.24,10.19,10.22,85458.0,9.4542,9.482,9.4357,9.4635,85458.0
2023-10-18 10:00:00,10.23,10.23,10.2,10.22,97617.0,9.4727,9.4727,9.4449,9.4635,97617.0
2023-10-18 10:05:00,10.23,10.26,10.23,10.26,132268.0,9.4727,9.5005,9.4727,9.5005,132268.0
2023-10-18 10:10:00,10.26,10.27,10.23,10.25,146231.0,9.5005,9.5098,9.4727,9.4912,146231.0
2023-10-18 10:15:00,10.25,10.3,10.24,10.29,334413.0,9.4912,9.5375,9.482,9.5283,334413.0
2023-10-18 10:20:00,10.3,10.34,10.29,10.32,167355.0,9.5375,9.5746,9.5283,9.5561,167355.0
2023-10-18 10:25:00,10.32,10.33,10.25,10.26,322457.0,9.5561,9.5653,9.4912,9.5005,322457.0
2023-10-18 10:30:00,10.26,10.31,10.25,10.27,217926.0,9.5005,9.5468,9.4912,9.5098,217926.0
2023-10-18 10:35:00,10.27,10.28,10.25,10.26,149595.0,9.5098,9.519,9.4912,9.5005,149595.0
2023-10-18 10:40:00,10.25,10.26,10.23,10.26,192402.0,9.4912,9.5005,9.4727,9.5005,192402.0
2023-10-18 10:45:00,10.26,10.28,10.24,10.25,186256.0,9.5005,9.519,9.482,9.4912,186256.0
2023-10-18 10:50:00,10.25,10.26,10.21,10.22,150492.0,9.4912,9.5005,9.4542,9.4635,150492.0
2023-10-18 10:55:00,10.22,10.25,10.21,10.22,157507.0,9.4635,9.4912,9.4542,9.4635,157507.0
2023-10-18 11:00:00,10.22,10.25,10.21,10.25,210048.0,9.4635,9.4912,9.4542,9.4912,210048.0
2023-10-18 11:05:00,10.25,10.25,10.21,10.21,431423.0,9.4912,9.4912,9.4542,9.4542,431423.0
2023-10-18 11:10:00,10.22,10.23,10.21,10.22,128195.0,9.4635,9.4727,9.4542,9.4635,128195.0
2023-10-18 11:15:00,10.22,10.24,10.21,10.22,282920.0,9.4635,9.482,9.4542,9.4635,282920.0
2023-10-18 11:20:00,10.22,10.23,10.17,10.21,312215.0,9.4635,9.4727,9.4172,9.4542,312215.0
2023-10-18 11:25:00,10.21,10.22,10.2,10.21,152666.0,9.4542,9.4635,9.4449,9.4542,152666.0
2023-10-18 11:30:00,10.21,10.21,10.18,10.18,234066.0,9.4542,9.4542,9.4264,9.4264,234066.0
2023-10-18 11:35:00,10.18,10.19,10.15,10.17,266613.0,9.4264,9.4357,9.3986,9.4172,266613.0
2023-10-18 11:40:00,10.17,10.17,10.14,10.16,358563.0,9.4172,9.4172,9.3894,9.4079,358563.0
2023-10-18 11:45:00,10.16,10.17,10.12,10.12,161905.0,9.4079,9.4172,9.3709,9.3709,161905.0
2023-10-18 11:50:00,10.13,10.13,10.11,10.13,123326.0,9.3801,9.3801,9.3616,9.3801,123326.0
2023-10-18 11:55:00,10.13,10.15,10.12,10.14,223779.0,9.3801,9.3986,9.3709,9.3894,223779.0
2023-10-18 12:00:00,10.14,10.17,10.12,10.16,116878.0,9.3894,9.4172,9.3709,9.4079,116878.0
2023-10-18 12:05:00,10.16,10.16,10.12,10.13,98553.0,9.4079,9.4079,9.3709,9.3801,98553.0
2023-10-18 12:10:00,10.13,10.14,10.09,10.09,307875.0,9.3801,9.3894,9.3431,9.3431,307875.0
2023-10-18 12:15:00,10.09,10.13,10.09,10.12,226054.0,9.3431,9.3801,9.3431,9.3709,226054.0
2023-10-18 12:20:00,10.12,10.13,10.08,10.1,204169.0,9.3709,9.3801,9.3338,9.3524,204169.0
2023-10-18 12:25:00,10.1,10.12,10.09,10.1,184517.0,9.3524,9.3709,9.3431,9.3524,184517.0
2023-10-18 12:30:00,10.1,10.12,10.09,10.11,127605.0,9.3524,9.3709,9.3431,9.3616,127605.0
2023-10-18 12:35:00,10.11,10.11,10.08,10.08,94312.0,9.3616,9.3616,9.3338,9.3338,94312.0
2023-10-18 12:40:00,10.08,10.11,10.08,10.1,96279.0,9.3338,9.3616,9.3338,9.3524,96279.0
2023-10-18 12:45:00,10.11,10.11,10.09,10.09,109465.0,9.3616,9.3616,9.3431,9.3431,109465.0
2023-10-18 12:50:00,10.09,10.1,10.08,10.09,196756.0,9.3431,9.3524,9.3338,9.3431,196756.0
2023-10-18 12:55:00,10.09,10.09,10.08,10.09,92124.0,9.3431,9.3431,9.3338,9.3431,92124.0
2023-10-18 13:00:00,10.09,10.11,10.05,10.1,414972.0,9.3431,9.3616,9.3061,9.3524,414972.0
2023-10-18 13:05:00,10.1,10.14,10.08,10.13,207774.0,9.3524,9.3894,9.3338,9.3801,207774.0
2023-10-18 13:10:00,10.13,10.17,10.13,10.15,438654.0,9.3801,9.4172,9.3801,9.3986,438654.0
2023-10-18 13:15:00,10.16,10.18,10.15,10.15,167894.0,9.4079,9.4264,9.3986,9.3986,167894.0
2023-10-18 13:20:00,10.15,10.15,10.13,10.13,119847.0,9.3986,9.3986,9.3801,9.3801,119847.0
2023-10-18 13:25:00,10.14,10.15,10.11,10.12,147560.0,9.3894,9.3986,9.3616,9.3709,147560.0
2023-10-18 13:30:00,10.12,10.13,10.09,10.1,263112.0,9.3709,9.3801,9.3431,9.3524,263112.0
2023-10-18 13:35:00,10.1,10.11,10.09,10.1,76857.0,9.3524,9.3616,9.3431,9.3524,76857.0
2023-10-18 13:40:00,10.1,10.12,10.1,10.12,80635.0,9.3524,9.3709,9.3524,9.3709,80635.0
2023-10-18 13:45:00,10.12,10.13,10.11,10.13,46126.0,9.3709,9.3801,9.3616,9.3801,46126.0
2023-10-18 13:50:00,10.12,10.13,10.11,10.12,121079.0,9.3709,9.3801,9.3616,9.3709,121079.0
2023-10-18 13:55:00,10.12,10.15,10.11,10.15,116047.0,9.3709,9.3986,9.3616,9.3986,116047.0
2023-10-18 14:00:00,10.14,10.16,10.14,10.15,144403.0,9.3894,9.4079,9.3894,9.3986,144403.0
2023-10-18 14:05:00,10.15,10.18,10.14,10.16,207197.0,9.3986,9.4264,9.3894,9.4079,207197.0
2023-10-18 14:10:00,10.16,10.17,10.15,10.15,176591.0,9.4079,9.4172,9.3986,9.3986,176591.0
2023-10-18 14:15:00,10.15,10.16,10.14,10.15,337061.0,9.3986,9.4079,9.3894,9.3986,337061.0
2023-10-18 14:20:00,10.14,10.16,10.14,10.15,88127.0,9.3894,9.4079,9.3894,9.3986,88127.0
2023-10-18 14:25:00,10.14,10.15,10.12,10.12,208350.0,9.3894,9.3986,9.3709,9.3709,208350.0
2023-10-18 14:30:00,10.12,10.15,10.12,10.13,78400.0,9.3709,9.3986,9.3709,9.3801,78400.0
2023-10-18 14:35:00,10.14,10.14,10.11,10.13,107877.0,9.3894,9.3894,9.3616,9.3801,107877.0
2023-10-18 14:40:00,10.13,10.14,10.11,10.13,105342.0,9.3801,9.3894,9.3616,9.3801,105342.0
2023-10-18 14:45:00,10.13,10.14,10.12,10.12,94504.0,9.3801,9.3894,9.3709,9.3709,94504.0
2023-10-18 14:50:00,10.12,10.13,10.1,10.11,56850.0,9.3709,9.3801,9.3524,9.3616,56850.0
2023-10-18 14:55:00,10.11,10.12,10.1,10.11,123128.0,9.3616,9.3709,9.3524,9.3616,123128.0
2023-10-18 15:00:00,10.12,10.12,10.09,10.09,95905.0,9.3709,9.3709,9.3431,9.3431,95905.0
2023-10-18 15:05:00,10.09,10.09,10.08,10.08,79817.0,9.3431,9.3431,9.3338,9.3338,79817.0
2023-10-18 15:10:00,10.08,10.1,10.08,10.1,240709.0,9.3338,9.3524,9.3338,9.3524,240709.0
2023-10-18 15:15:00,10.1,10.12,10.09,10.1,108272.0,9.3524,9.3709,9.3431,9.3524,108272.0
2023-10-18 15:20:00,10.1,10.11,10.09,10.11,117311.0,9.3524,9.3616,9.3431,9.3616,117311.0
2023-10-18 15:25:00,10.11,10.11,10.08,10.08,168007.0,9.3616,9.3616,9.3338,9.3338,168007.0
2023-10-18 15:30:00,10.09,10.12,10.08,10.11,418820.0,9.3431,9.3709,9.3338,9.3616,418820.0
2023-10-18 15:35:00,10.1,10.13,10.09,10.1,1101814.0,9.3524,9.3801,9.3431,9.3524,1101814.0
2023-10-18 15:40:00,10.1,10.12,10.09,10.12,387152.0,9.3524,9.3709,9.3431,9.3709,387152.0
2023-10-18 15:45:00,10.11,10.12,10.09,10.12,529831.0,9.3616,9.3709,9.3431,9.3709,529831.0
2023-10-18 15:50:00,10.11,10.12,10.1,10.11,574620.0,9.3616,9.3709,9.3524,9.3616,574620.0
2023-10-18 15:55:00,10.11,10.12,10.1,10.11,934810.0,9.3616,9.3709,9.3524,9.3616,934810.0
2023-10-19 09:30:00,10.1,10.15,10.08,10.14,289982.0,9.3524,9.3986,9.3338,9.3894,289982.0
2023-10-19 09:35:00,10.15,10.21,10.11,10.21,102516.0,9.3986,9.4542,9.3616,9.4542,102516.0
2023-10-19 09:40:00,10.21,10.22,10.18,10.2,154516.0,9.4542,9.4635,9.4264,9.4449,154516.0
2023-10-19 09:45:00,10.2,10.24,10.19,10.21,230650.0,9.4449,9.482,9.4357,9.4542,230650.0
2023-10-19 09:50:00,10.21,10.21,10.13,10.16,228866.0,9.4542,9.4542,9.3801,9.4079,228866.0
2023-10-19 09:55:00,10.16,10.18,10.15,10.17,142834.0,9.4079,9.4264,9.3986,9.4172,142834.0
2023-10-19 10:00:00,10.17,10.19,10.16,10.19,150233.0,9.4172,9.4357,9.4079,9.4357,150233.0
2023-10-19 10:05:00,10.19,10.2,10.16,10.19,97852.0,9.4357,9.4449,9.4079,9.4357,97852.0
2023-10-19 10:10:00,10.18,10.23,10.16,10.22,101372.0,9.4264,9.4727,9.4079,9.4635,101372.0
2023-10-19 10:15:00,10.22,10.25,10.2,10.21,123964.0,9.4635,9.4912,9.4449,9.4542,123964.0
2023-10-19 10:20:00,10.21,10.24,10.2,10.22,74714.0,9.4542,9.482,9.4449,9.4635,74714.0
2023-10-19 10:25:00,10.23,10.23,10.17,10.18,123186.0,9.4727,9.4727,9.4172,9.4264,123186.0
2023-10-19 10:30:00,10.18,10.18,10.15,10.16,92055.0,9.4264,9.4264,9.3986,9.4079,92055.0
2023-10-19 10:35:00,10.16,10.17,10.12,10.12,158502.0,9.4079,9.4172,9.3709,9.3709,158502.0
2023-10-19 10:40:00,10.13,10.14,10.11,10.12,159212.0,9.3801,9.3894,9.3616,9.3709,159212.0
2023-10-19 10:45:00,10.13,10.18,10.11,10.16,436576.0,9.3801,9.4264,9.3616,9.4079,436576.0
2023-10-19 10:50:00,10.17,10.18,10.15,10.16,177800.0,9.4172,9.4264,9.3986,9.4079,177800.0
2023-10-19 10:55:00,10.16,10.18,10.15,10.18,136179.0,9.4079,9.4264,9.3986,9.4264,136179.0
2023-10-19 11:00:00,10.17,10.2,10.15,10.19,115803.0,9.4172,9.4449,9.3986,9.4357,115803.0
2023-10-19 11:05:00,10.18,10.21,10.18,10.21,239042.0,9.4264,9.4542,9.4264,9.4542,239042.0
2023-10-19 11:10:00,10.21,10.23,10.19,10.23,181278.0,9.4542,9.4727,9.4357,9.4727,181278.0
2023-10-19 11:15:00,10.22,10.23,10.18,10.19,148669.0,9.4635,9.4727,9.4264,9.4357,148669.0
2023-10-19 11:20:00,10.19,10.19,10.15,10.18,152672.0,9.4357,9.4357,9.3986,9.4264,152672.0
2023-10-19 11:25:00,10.17,10.21,10.17,10.19,127434.0,9.4172,9.4542,9.4172,9.4357,127434.0
2023-10-19 11:30:00,10.2,10.22,10.18,10.21,87713.0,9.4449,9.4635,9.4264,9.4542,87713.0
2023-10-19 11:35:00,10.2,10.22,10.2,10.21,49928.0,9.4449,9.4635,9.4449,9.4542,49928.0
2023-10-19 11:40:00,10.22,10.24,10.21,10.22,235114.0,9.4635,9.482,9.4542,9.4635,235114.0
2023-10-19 11:45:00,10.21,10.24,10.2,10.22,304835.0,9.4542,9.482,9.4449,9.4635,304835.0
2023-10-19 11:50:00,10.22,10.23,10.19,10.2,74482.0,9.4635,9.4727,9.4357,9.4449,74482.0
2023-10-19 11:55:00,10.21,10.21,10.18,10.2,42383.0,9.4542,9.4542,9.4264,9.4449,42383.0
2023-10-19 12:00:00,10.19,10.27,10.17,10.25,195537.0,9.4357,9.5098,9.4172,9.4912,195537.0
2023-10-19 12:05:00,10.25,10.26,10.21,10.22,144512.0,9.4912,9.5005,9.4542,9.4635,144512.0
2023-10-19 12:10:00,10.22,10.24,10.21,10.21,78347.0,9.4635,9.482,9.4542,9.4542,78347.0
2023-10-19 12:15:00,10.21,10.28,10.21,10.28,107872.0,9.4542,9.519,9.4542,9.519,107872.0
2023-10-19 12:20:00,10.27,10.3,10.27,10.29,99303.0,9.5098,9.5375,9.5098,9.5283,99303.0
2023-10-19 12:25:00,10.29,10.29,10.22,10.23,205859.0,9.5283,9.5283,9.4635,9.4727,205859.0
2023-10-19 12:30:00,10.23,10.25,10.19,10.19,155191.0,9.4727,9.4912,9.4357,9.4357,155191.0
2023-10-19 12:35:00,10.2,10.2,10.18,10.2,112830.0,9.4449,9.4449,9.4264,9.4449,112830.0
2023-10-19 12:40:00,10.2,10.21,10.16,10.18,140432.0,9.4449,9.4542,9.4079,9.4264,140432.0
2023-10-19 12:45:00,10.18,10.23,10.18,10.22,125057.0,9.4264,9.4727,9.4264,9.4635,125057.0
2023-10-19 12:50:00,10.22,10.24,10.19,10.2,208040.0,9.4635,9.482,9.4357,9.4449,208040.0
2023-10-19 12:55:00,10.2,10.23,10.19,10.2,163863.0,9.4449,9.4727,9.4357,9.4449,163863.0
2023-10-19 13:00:00,10.21,10.25,10.2,10.21,128884.0,9.4542,9.4912,9.4449,9.4542,128884.0
2023-10-19 13:05:00,10.22,10.27,10.21,10.26,122054.0,9.4635,9.5098,9.4542,9.5005,122054.0
2023-10-19 13:10:00,10.26,10.26,10.21,10.22,159794.0,9.5005,9.5005,9.4542,9.4635,159794.0
2023-10-19 13:15:00,10.22,10.26,10.21,10.23,110689.0,9.4635,9.5005,9.4542,9.4727,110689.0
2023-10-19 13:20:00,10.23,10.25,10.22,10.23,127644.0,9.4727,9.4912,9.4635,9.4727,127644.0
2023-10-19 13:25:00,10.23,10.25,10.21,10.24,139348.0,9.4727,9.4912,9.4542,9.482,139348.0
2023-10-19 13:30:00,10.25,10.26,10.21,10.22,657449.0,9.4912,9.5005,9.4542,9.4635,657449.0
2023-10-19 13:35:00,10.22,10.23,10.18,10.2,116017.0,9.4635,9.4727,9.4264,9.4449,116017.0
2023-10-19 13:40:00,10.2,10.2,10.17,10.18,82220.0,9.4449,9.4449,9.4172,9.4264,82220.0
2023-10-19 13:45:00,10.18,10.19,10.17,10.18,50219.0,9.4264,9.4357,9.4172,9.4264,50219.0
2023-10-19 13:50:00,10.19,10.21,10.18,10.2,122028.0,9.4357,9.4542,9.4264,9.4449,122028.0
2023-10-19 13:55:00,10.2,10.22,10.19,10.21,83746.0,9.4449,9.4635,9.4357,9.4542,83746.0
2023-10-19 14:00:00,10.21,10.22,10.2,10.21,60434.0,9.4542,9.4635,9.4449,9.4542,60434.0
2023-10-19 14:05:00,10.2,10.21,10.17,10.17,121671.0,9.4449,9.4542,9.4172,9.4172,121671.0
2023-10-19 14:10:00,10.17,10.19,10.16,10.17,572434.0,9.4172,9.4357,9.4079,9.4172,572434.0
2023-10-19 14:15:00,10.17,10.18,10.15,10.16,409953.0,9.4172,9.4264,9.3986,9.4079,409953.0
2023-10-19 14:20:00,10.16,10.17,10.14,10.15,128573.0,9.4079,9.4172,9.3894,9.3986,128573.0
2023-10-19 14:25:00,10.16,10.17,10.14,10.17,109865.0,9.4079,9.4172,9.3894,9.4172,109865.0
2023-10-19 14:30:00,10.16,10.16,10.13,10.15,90907.0,9.4079,9.4079,9.3801,9.3986,90907.0
2023-10-19 14:35:00,10.14,10.15,10.12,10.13,108443.0,9.3894,9.3986,9.3709,9.3801,108443.0
2023-10-19 14:40:00,10.13,10.13,10.1,10.11,56540.0,9.3801,9.3801,9.3524,9.3616,56540.0
2023-10-19 14:45:00,10.1,10.12,10.1,10.11,126968.0,9.3524,9.3709,9.3524,9.3616,126968.0
2023-10-19 14:50:00,10.11,10.11,10.09,10.1,90299.0,9.3616,9.3616,9.3431,9.3524,90299.0
2023-10-19 14:55:00,10.09,10.11,10.08,10.09,153459.0,9.3431,9.3616,9.3338,9.3431,153459.0
2023-10-19 15:00:00,10.09,10.1,10.07,10.09,133218.0,9.3431,9.3524,9.3246,9.3431,133218.0
2023-10-19 15:05:00,10.08,10.09,10.06,10.07,120571.0,9.3338,9.3431,9.3153,9.3246,120571.0
2023-10-19 15:10:00,10.06,10.07,10.05,10.05,239677.0,9.3153,9.3246,9.3061,9.3061,239677.0
2023-10-19 15:15:00,10.05,10.06,10.03,10.05,290257.0,9.3061,9.3153,9.2875,9.3061,290257.0
2023-10-19 15:20:00,10.06,10.06,10.03,10.04,170217.0,9.3153,9.3153,9.2875,9.2968,170217.0
2023-10-19 15:25:00,10.04,10.05,10.03,10.04,181435.0,9.2968,9.3061,9.2875,9.2968,181435.0
2023-10-19 15:30:00,10.04,10.06,10.03,10.05,227326.0,9.2968,9.3153,9.2875,9.3061,227326.0
2023-10-19 15:35:00,10.04,10.05,10.03,10.03,157441.0,9.2968,9.3061,9.2875,9.2875,157441.0
2023-10-19 15:40:00,10.03,10.04,10.01,10.02,196450.0,9.2875,9.2968,9.269,9.2783,196450.0
2023-10-19 15:45:00,10.02,10.04,10.01,10.04,327373.0,9.2783,9.2968,9.269,9.2968,327373.0
2023-10-19 15:50:00,10.03,10.04,10.01,10.02,643316.0,9.2875,9.2968,9.269,9.2783,643316.0
2023-10-19 15:55:00,10.02,10.03,10.01,10.02,623615.0,9.2783,9.2875,9.269,9.2783,623615.0
2023-10-20 09:30:00,9.63,9.76,9.41,9.71,1499906.0,8.9171,9.0375,8.7134,8.9912,1499906.0
2023-10-20 09:35:00,9.71,9.73,9.53,9.61,1704786.0,8.9912,9.0097,8.8245,8.8986,1704786.0
2023-10-20 09:40:00,9.6,9.62,9.46,9.47,652300.0,8.8894,8.9079,8.7597,8.769,652300.0
2023-10-20 09:45:00,9.47,9.63,9.47,9.63,440530.0,8.769,8.9171,8.769,8.9171,440530.0
2023-10-20 09:50:00,9.63,9.74,9.62,9.66,803056.0,8.9171,9.019,8.9079,8.9449,803056.0
2023-10-20 09:55:00,9.66,9.76,9.64,9.76,951514.0,8.9449,9.0375,8.9264,9.0375,951514.0
2023-10-20 10:00:00,9.76,9.8,9.63,9.79,1769936.0,9.0375,9.0746,8.9171,9.0653,1769936.0
2023-10-20 10:05:00,9.79,9.83,9.65,9.69,1428328.0,9.0653,9.1023,8.9357,8.9727,1428328.0
2023-10-20 10:10:00,9.69,9.73,9.65,9.68,640129.0,8.9727,9.0097,8.9357,8.9634,640129.0
2023-10-20 10:15:00,9.68,9.69,9.63,9.65,465489.0,8.9634,8.9727,8.9171,8.9357,465489.0
2023-10-20 10:20:00,9.65,9.72,9.62,9.71,498953.0,8.9357,9.0005,8.9079,8.9912,498953.0
2023-10-20 10:25:00,9.72,9.78,9.68,9.77,378886.0,9.0005,9.056,8.9634,9.0468,378886.0
2023-10-20 10:30:00,9.77,9.83,9.76,9.83,522498.0,9.0468,9.1023,9.0375,9.1023,522498.0
2023-10-20 10:35:00,9.83,9.94,9.82,9.93,827526.0,9.1023,9.2042,9.0931,9.1949,827526.0
2023-10-20 10:40:00,9.92,9.97,9.88,9.9,488765.0,9.1857,9.232,9.1486,9.1672,488765.0
2023-10-20 10:45:00,9.9,9.96,9.89,9.96,591039.0,9.1672,9.2227,9.1579,9.2227,591039.0
2023-10-20 10:50:00,9.96,9.97,9.87,9.89,763374.0,9.2227,9.232,9.1394,9.1579,763374.0
2023-10-20 10:55:00,9.88,9.9,9.85,9.9,483387.0,9.1486,9.1672,9.1209,9.1672,483387.0
2023-10-20 11:00:00,9.9,9.9,9.83,9.83,488818.0,9.1672,9.1672,9.1023,9.1023,488818.0
2023-10-20 11:05:00,9.84,9.86,9.81,9.83,363688.0,9.1116,9.1301,9.0838,9.1023,363688.0
2023-10-20 11:10:00,9.82,9.89,9.82,9.88,184128.0,9.0931,9.1579,9.0931,9.1486,184128.0
2023-10-20 11:15:00,9.88,9.88,9.85,9.87,163015.0,9.1486,9.1486,9.1209,9.1394,163015.0
2023-10-20 11:20:00,9.87,9.88,9.84,9.85,186741.0,9.1394,9.1486,9.1116,9.1209,186741.0
2023-10-20 11:25:00,9.85,9.85,9.81,9.83,180549.0,9.1209,9.1209,9.0838,9.1023,180549.0
2023-10-20 11:30:00,9.84,9.86,9.81,9.84,192686.0,9.1116,9.1301,9.0838,9.1116,192686.0
2023-10-20 11:35:00,9.85,9.85,9.81,9.85,499963.0,9.1209,9.1209,9.0838,9.1209,499963.0
2023-10-20 11:40:00,9.84,9.85,9.82,9.84,348263.0,9.1116,9.1209,9.0931,9.1116,348263.0
2023-10-20 11:45:00,9.84,9.88,9.83,9.88,438125.0,9.1116,9.1486,9.1023,9.1486,438125.0
2023-10-20 11:50:00,9.88,9.89,9.87,9.89,86066.0,9.1486,9.1579,9.1394,9.1579,86066.0
2023-10-20 11:55:00,9.88,9.92,9.88,9.88,246304.0,9.1486,9.1857,9.1486,9.1486,246304.0
2023-10-20 12:00:00,9.88,9.89,9.84,9.86,65721.0,9.1486,9.1579,9.1116,9.1301,65721.0
2023-10-20 12:05:00,9.85,9.86,9.82,9.83,108621.0,9.1209,9.1301,9.0931,9.1023,108621.0
2023-10-20 12:10:00,9.83,9.84,9.82,9.82,72161.0,9.1023,9.1116,9.0931,9.0931,72161.0
2023-10-20 12:15:00,9.83,9.83,9.81,9.83,102537.0,9.1023,9.1023,9.0838,9.1023,102537.0
2023-10-20 12:20:00,9.83,9.87,9.82,9.87,91252.0,9.1023,9.1394,9.0931,9.1394,91252.0
2023-10-20 12:25:00,9.87,9.87,9.8,9.81,163345.0,9.1394,9.1394,9.0746,9.0838,163345.0
2023-10-20 12:30:00,9.81,9.83,9.8,9.81,119165.0,9.0838,9.1023,9.0746,9.0838,119165.0
2023-10-20 12:35:00,9.81,9.83,9.8,9.8,166131.0,9.0838,9.1023,9.0746,9.0746,166131.0
2023-10-20 12:40:00,9.81,9.82,9.79,9.79,140160.0,9.0838,9.0931,9.0653,9.0653,140160.0
2023-10-20 12:45:00,9.79,9.82,9.79,9.8,62518.0,9.0653,9.0931,9.0653,9.0746,62518.0
2023-10-20 12:50:00,9.81,9.82,9.8,9.8,70676.0,9.0838,9.0931,9.0746,9.0746,70676.0
2023-10-20 12:55:00,9.8,9.82,9.8,9.82,67331.0,9.0746,9.0931,9.0746,9.0931,67331.0
2023-10-20 13:00:00,9.82,9.82,9.77,9.79,131784.0,9.0931,9.0931,9.0468,9.0653,131784.0
2023-10-20 13:05:00,9.79,9.79,9.77,9.78,116653.0,9.0653,9.0653,9.0468,9.056,116653.0
2023-10-20 13:10:00,9.78,9.78,9.76,9.77,80140.0,9.056,9.056,9.0375,9.0468,80140.0
2023-10-20 13:15:00,9.77,9.82,9.76,9.81,157525.0,9.0468,9.0931,9.0375,9.0838,157525.0
2023-10-20 13:20:00,9.81,9.86,9.81,9.86,149027.0,9.0838,9.1301,9.0838,9.1301,149027.0
2023-10-20 13:25:00,9.85,9.86,9.82,9.83,257746.0,9.1209,9.1301,9.0931,9.1023,257746.0
2023-10-20 13:30:00,9.83,9.84,9.79,9.8,125553.0,9.1023,9.1116,9.0653,9.0746,125553.0
2023-10-20 13:35:00,9.8,9.8,9.76,9.77,47009.0,9.0746,9.0746,9.0375,9.0468,47009.0
2023-10-20 13:40:00,9.76,9.78,9.75,9.78,151516.0,9.0375,9.056,9.0283,9.056,151516.0
2023-10-20 13:45:00,9.78,9.78,9.74,9.75,98564.0,9.056,9.056,9.019,9.0283,98564.0
2023-10-20 13:50:00,9.75,9.75,9.7,9.73,234058.0,9.0283,9.0283,8.982,9.0097,234058.0
2023-10-20 13:55:00,9.73,9.76,9.72,9.76,128729.0,9.0097,9.0375,9.0005,9.0375,128729.0
2023-10-20 14:00:00,9.76,9.77,9.74,9.76,127959.0,9.0375,9.0468,9.019,9.0375,127959.0
2023-10-20 14:05:00,9.75,9.76,9.72,9.74,108137.0,9.0283,9.0375,9.0005,9.019,108137.0
2023-10-20 14:10:00,9.74,9.74,9.7,9.71,170012.0,9.019,9.019,8.982,8.9912,170012.0
2023-10-20 14:15:00,9.71,9.71,9.69,9.7,162271.0,8.9912,8.9912,8.9727,8.982,162271.0
2023-10-20 14:20:00,9.7,9.71,9.68,9.7,165122.0,8.982,8.9912,8.9634,8.982,165122.0
2023-10-20 14:25:00,9.7,9.7,9.68,9.7,112388.0,8.982,8.982,8.9634,8.982,112388.0
2023-10-20 14:30:00,9.7,9.71,9.68,9.7,95259.0,8.982,8.9912,8.9634,8.982,95259.0
2023-10-20 14:35:00,9.71,9.73,9.7,9.71,81124.0,8.9912,9.0097,8.982,8.9912,81124.0
2023-10-20 14:40:00,9.71,9.72,9.69,9.71,118401.0,8.9912,9.0005,8.9727,8.9912,118401.0
2023-10-20 14:45:00,9.71,9.73,9.7,9.71,78840.0,8.9912,9.0097,8.982,8.9912,78840.0
2023-10-20 14:50:00,9.71,9.72,9.68,9.69,274588.0,8.9912,9.0005,8.9634,8.9727,274588.0
2023-10-20 14:55:00,9.69,9.7,9.68,9.68,182829.0,8.9727,8.982,8.9634,8.9634,182829.0
2023-10-20 15:00:00,9.69,9.69,9.67,9.68,288524.0,8.9727,8.9727,8.9542,8.9634,288524.0
2023-10-20 15:05:00,9.68,9.7,9.66,9.66,164267.0,8.9634,8.982,8.9449,8.9449,164267.0
2023-10-20 15:10:00,9.67,9.7,9.66,9.7,222448.0,8.9542,8.982,8.9449,8.982,222448.0
2023-10-20 15:15:00,9.69,9.71,9.68,9.71,139419.0,8.9727,8.9912,8.9634,8.9912,139419.0
2023-10-20 15:20:00,9.7,9.71,9.67,9.68,196331.0,8.982,8.9912,8.9542,8.9634,196331.0
2023-10-20 15:25:00,9.67,9.68,9.66,9.68,186446.0,8.9542,8.9634,8.9449,8.9634,186446.0
2023-10-20 15:30:00,9.68,9.68,9.65,9.66,117905.0,8.9634,8.9634,8.9357,8.9449,117905.0
2023-10-20 15:35:00,9.66,9.67,9.65,9.66,160508.0,8.9449,8.9542,8.9357,8.9449,160508.0
2023-10-20 15:40:00,9.66,9.66,9.64,9.65,210841.0,8.9449,8.9449,8.9264,8.9357,210841.0
2023-10-20 15:45:00,9.64,9.67,9.64,9.67,221573.0,8.9264,8.9542,8.9264,8.9542,221573.0
2023-10-20 15:50:00,9.67,9.67,9.62,9.63,646478.0,8.9542,8.9542,8.9079,8.9171,646478.0
2023-10-20 15:55:00,9.63,9.66,9.62,9.65,1067629.0,8.9171,8.9449,8.9079,8.9357,1067629.0
2023-10-23 09:30:00,9.68,9.72,9.62,9.71,351090.0,8.9634,9.0005,8.9079,8.9912,351090.0
2023-10-23 09:35:00,9.71,9.73,9.64,9.72,227152.0,8.9912,9.0097,8.9264,9.0005,227152.0
2023-10-23 09:40:00,9.72,9.72,9.66,9.67,314954.0,9.0005,9.0005,8.9449,8.9542,314954.0
2023-10-23 09:45:00,9.67,9.71,9.64,9.71,806411.0,8.9542,8.9912,8.9264,8.9912,806411.0
2023-10-23 09:50:00,9.72,9.72,9.64,9.68,357744.0,9.0005,9.0005,8.9264,8.9634,357744.0
2023-10-23 09:55:00,9.68,9.7,9.66,9.7,286319.0,8.9634,8.982,8.9449,8.982,286319.0
2023-10-23 10:00:00,9.7,9.72,9.68,9.69,411837.0,8.982,9.0005,8.9634,8.9727,411837.0
2023-10-23 10:05:00,9.69,9.69,9.65,9.69,487636.0,8.9727,8.9727,8.9357,8.9727,487636.0
2023-10-23 10:10:00,9.69,9.73,9.69,9.72,189714.0,8.9727,9.0097,8.9727,9.0005,189714.0
2023-10-23 10:15:00,9.72,9.75,9.72,9.75,126103.0,9.0005,9.0283,9.0005,9.0283,126103.0
2023-10-23 10:20:00,9.75,9.75,9.72,9.75,318119.0,9.0283,9.0283,9.0005,9.0283,318119.0
2023-10-23 10:25:00,9.75,9.78,9.73,9.73,298224.0,9.0283,9.056,9.0097,9.0097,298224.0
2023-10-23 10:30:00,9.73,9.74,9.69,9.7,406334.0,9.0097,9.019,8.9727,8.982,406334.0
2023-10-23 10:35:00,9.7,9.72,9.69,9.71,234886.0,8.982,9.0005,8.9727,8.9912,234886.0
2023-10-23 10:40:00,9.71,9.74,9.71,9.71,264990.0,8.9912,9.019,8.9912,8.9912,264990.0
2023-10-23 10:45:00,9.71,9.73,9.7,9.71,280633.0,8.9912,9.0097,8.982,8.9912,280633.0
2023-10-23 10:50:00,9.7,9.74,9.7,9.71,212732.0,8.982,9.019,8.982,8.9912,212732.0
2023-10-23 10:55:00,9.71,9.72,9.68,9.7,152531.0,8.9912,9.0005,8.9634,8.982,152531.0
2023-10-23 11:00:00,9.7,9.72,9.68,9.71,153685.0,8.982,9.0005,8.9634,8.9912,153685.0
2023-10-23 11:05:00,9.71,9.74,9.71,9.74,224731.0,8.9912,9.019,8.9912,9.019,224731.0
2023-10-23 11:10:00,9.73,9.75,9.73,9.75,100566.0,9.0097,9.0283,9.0097,9.0283,100566.0
2023-10-23 11:15:00,9.75,9.76,9.74,9.74,140505.0,9.0283,9.0375,9.019,9.019,140505.0
2023-10-23 11:20:00,9.75,9.77,9.72,9.77,219284.0,9.0283,9.0468,9.0005,9.0468,219284.0
2023-10-23 11:25:00,9.77,9.77,9.73,9.76,687474.0,9.0468,9.0468,9.0097,9.0375,687474.0
2023-10-23 11:30:00,9.76,9.81,9.75,9.79,281554.0,9.0375,9.0838,9.0283,9.0653,281554.0
2023-10-23 11:35:00,9.8,9.81,9.78,9.8,247913.0,9.0746,9.0838,9.056,9.0746,247913.0
2023-10-23 11:40:00,9.8,9.81,9.78,9.79,272168.0,9.0746,9.0838,9.056,9.0653,272168.0
2023-10-23 11:45:00,9.79,9.82,9.78,9.82,295549.0,9.0653,9.0931,9.056,9.0931,295549.0
2023-10-23 11:50:00,9.82,9.83,9.8,9.81,195832.0,9.0931,9.1023,9.0746,9.0838,195832.0
2023-10-23 11:55:00,9.81,9.83,9.8,9.83,69035.0,9.0838,9.1023,9.0746,9.1023,69035.0
2023-10-23 12:00:00,9.82,9.83,9.79,9.8,92579.0,9.0931,9.1023,9.0653,9.0746,92579.0
2023-10-23 12:05:00,9.8,9.82,9.8,9.8,79448.0,9.0746,9.0931,9.0746,9.0746,79448.0
2023-10-23 12:10:00,9.8,9.81,9.76,9.76,99813.0,9.0746,9.0838,9.0375,9.0375,99813.0
2023-10-23 12:15:00,9.77,9.77,9.73,9.74,52238.0,9.0468,9.0468,9.0097,9.019,52238.0
2023-10-23 12:20:00,9.74,9.76,9.71,9.74,124527.0,9.019,9.0375,8.9912,9.019,124527.0
2023-10-23 12:25:00,9.74,9.74,9.72,9.74,67268.0,9.019,9.019,9.0005,9.019,67268.0
2023-10-23 12:30:00,9.74,9.76,9.73,9.74,118548.0,9.019,9.0375,9.0097,9.019,118548.0
2023-10-23 12:35:00,9.74,9.77,9.73,9.77,159468.0,9.019,9.0468,9.0097,9.0468,159468.0
2023-10-23 12:40:00,9.77,9.78,9.76,9.78,143142.0,9.0468,9.056,9.0375,9.056,143142.0
2023-10-23 12:45:00,9.77,9.79,9.77,9.79,74476.0,9.0468,9.0653,9.0468,9.0653,74476.0
2023-10-23 12:50:00,9.79,9.79,9.77,9.79,61052.0,9.0653,9.0653,9.0468,9.0653,61052.0
2023-10-23 12:55:00,9.79,9.82,9.78,9.82,191328.0,9.0653,9.0931,9.056,9.0931,191328.0
2023-10-23 13:00:00,9.82,9.83,9.79,9.8,196361.0,9.0931,9.1023,9.0653,9.0746,196361.0
2023-10-23 13:05:00,9.8,9.83,9.8,9.81,168733.0,9.0746,9.1023,9.0746,9.0838,168733.0
2023-10-23 13:10:00,9.8,9.81,9.77,9.79,584929.0,9.0746,9.0838,9.0468,9.0653,584929.0
2023-10-23 13:15:00,9.79,9.79,9.76,9.76,411535.0,9.0653,9.0653,9.0375,9.0375,411535.0
2023-10-23 13:20:00,9.77,9.78,9.73,9.75,513160.0,9.0468,9.056,9.0097,9.0283,513160.0
2023-10-23 13:25:00,9.75,9.75,9.72,9.74,281465.0,9.0283,9.0283,9.0005,9.019,281465.0
2023-10-23 13:30:00,9.74,9.76,9.73,9.76,137687.0,9.019,9.0375,9.0097,9.0375,137687.0
2023-10-23 13:35:00,9.76,9.78,9.75,9.76,257885.0,9.0375,9.056,9.0283,9.0375,257885.0
2023-10-23 13:40:00,9.76,9.76,9.74,9.74,299654.0,9.0375,9.0375,9.019,9.019,299654.0
2023-10-23 13:45:00,9.74,9.77,9.73,9.77,220194.0,9.019,9.0468,9.0097,9.0468,220194.0
2023-10-23 13:50:00,9.76,9.77,9.73,9.73,305900.0,9.0375,9.0468,9.0097,9.0097,305900.0
2023-10-23 13:55:00,9.74,9.75,9.72,9.73,107830.0,9.019,9.0283,9.0005,9.0097,107830.0
2023-10-23 14:00:00,9.72,9.73,9.7,9.71,367944.0,9.0005,9.0097,8.982,8.9912,367944.0
2023-10-23 14:05:00,9.7,9.72,9.7,9.71,56651.0,8.982,9.0005,8.982,8.9912,56651.0
2023-10-23 14:10:00,9.71,9.72,9.67,9.67,96938.0,8.9912,9.0005,8.9542,8.9542,96938.0
2023-10-23 14:15:00,9.67,9.68,9.65,9.65,112834.0,8.9542,8.9634,8.9357,8.9357,112834.0
2023-10-23 14:20:00,9.66,9.69,9.65,9.68,304805.0,8.9449,8.9727,8.9357,8.9634,304805.0
2023-10-23 14:25:00,9.68,9.69,9.67,9.69,183874.0,8.9634,8.9727,8.9542,8.9727,183874.0
2023-10-23 14:30:00,9.68,9.7,9.67,9.68,182754.0,8.9634,8.982,8.9542,8.9634,182754.0
2023-10-23 14:35:00,9.68,9.69,9.67,9.69,60561.0,8.9634,8.9727,8.9542,8.9727,60561.0
2023-10-23 14:40:00,9.69,9.72,9.67,9.69,396579.0,8.9727,9.0005,8.9542,8.9727,396579.0
2023-10-23 14:45:00,9.69,9.72,9.69,9.71,119523.0,8.9727,9.0005,8.9727,8.9912,119523.0
2023-10-23 14:50:00,9.71,9.71,9.69,9.71,79746.0,8.9912,8.9912,8.9727,8.9912,79746.0
2023-10-23 14:55:00,9.71,9.71,9.69,9.71,126602.0,8.9912,8.9912,8.9727,8.9912,126602.0
2023-10-23 15:00:00,9.71,9.71,9.67,9.69,243420.0,8.9912,8.9912,8.9542,8.9727,243420.0
2023-10-23 15:05:00,9.69,9.69,9.64,9.64,55624.0,8.9727,8.9727,8.9264,8.9264,55624.0
2023-10-23 15:10:00,9.65,9.66,9.62,9.63,240568.0,8.9357,8.9449,8.9079,8.9171,240568.0
2023-10-23 15:15:00,9.64,9.65,9.63,9.63,95490.0,8.9264,8.9357,8.9171,8.9171,95490.0
2023-10-23 15:20:00,9.63,9.64,9.59,9.61,117385.0,8.9171,8.9264,8.8801,8.8986,117385.0
2023-10-23 15:25:00,9.6,9.61,9.59,9.6,54691.0,8.8894,8.8986,8.8801,8.8894,54691.0
2023-10-23 15:30:00,9.59,9.61,9.58,9.61,211686.0,8.8801,8.8986,8.8708,8.8986,211686.0
2023-10-23 15:35:00,9.6,9.61,9.58,9.59,198992.0,8.8894,8.8986,8.8708,8.8801,198992.0
2023-10-23 15:40:00,9.58,9.61,9.58,9.61,225195.0,8.8708,8.8986,8.8708,8.8986,225195.0
2023-10-23 15:45:00,9.6,9.62,9.59,9.61,336186.0,8.8894,8.9079,8.8801,8.8986,336186.0
2023-10-23 15:50:00,9.61,9.61,9.58,9.59,593074.0,8.8986,8.8986,8.8708,8.8801,593074.0
2023-10-23 15:55:00,9.59,9.59,9.57,9.57,571881.0,8.8801,8.8801,8.8616,8.8616,571881.0
2023-10-24 09:30:00,9.61,9.65,9.61,9.62,277069.0,8.8986,8.9357,8.8986,8.9079,277069.0
2023-10-24 09:35:00,9.62,9.66,9.61,9.61,83788.0,8.9079,8.9449,8.8986,8.8986,83788.0
2023-10-24 09:40:00,9.62,9.62,9.55,9.61,101957.0,8.9079,8.9079,8.8431,8.8986,101957.0
2023-10-24 09:45:00,9.6,9.65,9.57,9.65,135732.0,8.8894,8.9357,8.8616,8.9357,135732.0
2023-10-24 09:50:00,9.65,9.66,9.59,9.63,302243.0,8.9357,8.9449,8.8801,8.9171,302243.0
2023-10-24 09:55:00,9.63,9.67,9.61,9.65,292518.0,8.9171,8.9542,8.8986,8.9357,292518.0
2023-10-24 10:00:00,9.65,9.65,9.6,9.62,101751.0,8.9357,8.9357,8.8894,8.9079,101751.0
2023-10-24 10:05:00,9.63,9.65,9.61,9.64,142689.0,8.9171,8.9357,8.8986,8.9264,142689.0
2023-10-24 10:10:00,9.63,9.68,9.63,9.68,71631.0,8.9171,8.9634,8.9171,8.9634,71631.0
2023-10-24 10:15:00,9.68,9.7,9.66,9.69,149621.0,8.9634,8.982,8.9449,8.9727,149621.0
2023-10-24 10:20:00,9.69,9.69,9.64,9.67,167818.0,8.9727,8.9727,8.9264,8.9542,167818.0
2023-10-24 10:25:00,9.66,9.67,9.64,9.64,102301.0,8.9449,8.9542,8.9264,8.9264,102301.0
2023-10-24 10:30:00,9.64,9.66,9.62,9.64,123048.0,8.9264,8.9449,8.9079,8.9264,123048.0
2023-10-24 10:35:00,9.64,9.65,9.63,9.63,115115.0,8.9264,8.9357,8.9171,8.9171,115115.0
2023-10-24 10:40:00,9.64,9.64,9.61,9.62,196458.0,8.9264,8.9264,8.8986,8.9079,196458.0
2023-10-24 10:45:00,9.61,9.62,9.6,9.62,187273.0,8.8986,8.9079,8.8894,8.9079,187273.0
2023-10-24 10:50:00,9.62,9.62,9.6,9.61,110642.0,8.9079,8.9079,8.8894,8.8986,110642.0
2023-10-24 10:55:00,9.61,9.62,9.55,9.55,162260.0,8.8986,8.9079,8.8431,8.8431,162260.0
2023-10-24 11:00:00,9.55,9.55,9.5,9.51,626020.0,8.8431,8.8431,8.7968,8.806,626020.0
2023-10-24 11:05:00,9.52,9.54,9.51,9.52,161740.0,8.8153,8.8338,8.806,8.8153,161740.0
2023-10-24 11:10:00,9.52,9.54,9.48,9.49,258746.0,8.8153,8.8338,8.7782,8.7875,258746.0
2023-10-24 11:15:00,9.49,9.49,9.46,9.48,328506.0,8.7875,8.7875,8.7597,8.7782,328506.0
2023-10-24 11:20:00,9.47,9.49,9.44,9.46,218259.0,8.769,8.7875,8.7412,8.7597,218259.0
2023-10-24 11:25:00,9.46,9.49,9.44,9.49,170398.0,8.7597,8.7875,8.7412,8.7875,170398.0
2023-10-24 11:30:00,9.49,9.53,9.48,9.52,229463.0,8.7875,8.8245,8.7782,8.8153,229463.0
2023-10-24 11:35:00,9.51,9.52,9.49,9.5,130413.0,8.806,8.8153,8.7875,8.7968,130413.0
2023-10-24 11:40:00,9.5,9.52,9.49,9.52,172152.0,8.7968,8.8153,8.7875,8.8153,172152.0
2023-10-24 11:45:00,9.52,9.54,9.51,9.52,139394.0,8.8153,8.8338,8.806,8.8153,139394.0
2023-10-24 11:50:00,9.53,9.54,9.51,9.52,407937.0,8.8245,8.8338,8.806,8.8153,407937.0
2023-10-24 11:55:00,9.51,9.53,9.5,9.52,124079.0,8.806,8.8245,8.7968,8.8153,124079.0
2023-10-24 12:00:00,9.52,9.54,9.5,9.54,86043.0,8.8153,8.8338,8.7968,8.8338,86043.0
2023-10-24 12:05:00,9.54,9.56,9.53,9.55,267187.0,8.8338,8.8523,8.8245,8.8431,267187.0
2023-10-24 12:10:00,9.56,9.57,9.54,9.55,241599.0,8.8523,8.8616,8.8338,8.8431,241599.0
2023-10-24 12:15:00,9.55,9.56,9.53,9.54,252399.0,8.8431,8.8523,8.8245,8.8338,252399.0
2023-10-24 12:20:00,9.54,9.54,9.51,9.52,243397.0,8.8338,8.8338,8.806,8.8153,243397.0
2023-10-24 12:25:00,9.52,9.54,9.5,9.52,142893.0,8.8153,8.8338,8.7968,8.8153,142893.0
2023-10-24 12:30:00,9.51,9.55,9.51,9.54,150218.0,8.806,8.8431,8.806,8.8338,150218.0
2023-10-24 12:35:00,9.54,9.56,9.53,9.55,101518.0,8.8338,8.8523,8.8245,8.8431,101518.0
2023-10-24 12:40:00,9.54,9.56,9.53,9.54,91625.0,8.8338,8.8523,8.8245,8.8338,91625.0
2023-10-24 12:45:00,9.54,9.56,9.54,9.54,63843.0,8.8338,8.8523,8.8338,8.8338,63843.0
2023-10-24 12:50:00,9.54,9.55,9.52,9.53,113507.0,8.8338,8.8431,8.8153,8.8245,113507.0
2023-10-24 12:55:00,9.54,9.56,9.53,9.55,70474.0,8.8338,8.8523,8.8245,8.8431,70474.0
2023-10-24 13:00:00,9.55,9.59,9.55,9.58,183192.0,8.8431,8.8801,8.8431,8.8708,183192.0
2023-10-24 13:05:00,9.58,9.58,9.56,9.58,66719.0,8.8708,8.8708,8.8523,8.8708,66719.0
2023-10-24 13:10:00,9.57,9.58,9.55,9.58,120160.0,8.8616,8.8708,8.8431,8.8708,120160.0
2023-10-24 13:15:00,9.58,9.59,9.57,9.59,105719.0,8.8708,8.8801,8.8616,8.8801,105719.0
2023-10-24 13:20:00,9.59,9.6,9.58,9.6,104508.0,8.8801,8.8894,8.8708,8.8894,104508.0
2023-10-24 13:25:00,9.59,9.62,9.59,9.61,160335.0,8.8801,8.9079,8.8801,8.8986,160335.0
2023-10-24 13:30:00,9.61,9.63,9.6,9.61,78944.0,8.8986,8.9171,8.8894,8.8986,78944.0
2023-10-24 13:35:00,9.6,9.61,9.59,9.61,92972.0,8.8894,8.8986,8.8801,8.8986,92972.0
2023-10-24 13:40:00,9.6,9.62,9.6,9.61,62704.0,8.8894,8.9079,8.8894,8.8986,62704.0
2023-10-24 13:45:00,9.61,9.61,9.59,9.61,251440.0,8.8986,8.8986,8.8801,8.8986,251440.0
2023-10-24 13:50:00,9.61,9.62,9.58,9.6,447856.0,8.8986,8.9079,8.8708,8.8894,447856.0
2023-10-24 13:55:00,9.59,9.59,9.57,9.58,70748.0,8.8801,8.8801,8.8616,8.8708,70748.0
2023-10-24 14:00:00,9.57,9.59,9.56,9.58,170623.0,8.8616,8.8801,8.8523,8.8708,170623.0
2023-10-24 14:05:00,9.58,9.59,9.57,9.59,86889.0,8.8708,8.8801,8.8616,8.8801,86889.0
2023-10-24 14:10:00,9.59,9.59,9.58,9.59,26202.0,8.8801,8.8801,8.8708,8.8801,26202.0
2023-10-24 14:15:00,9.59,9.59,9.57,9.58,58060.0,8.8801,8.8801,8.8616,8.8708,58060.0
2023-10-24 14:20:00,9.58,9.59,9.57,9.57,147644.0,8.8708,8.8801,8.8616,8.8616,147644.0
2023-10-24 14:25:00,9.58,9.59,9.57,9.59,80456.0,8.8708,8.8801,8.8616,8.8801,80456.0
2023-10-24 14:30:00,9.59,9.61,9.58,9.6,123949.0,8.8801,8.8986,8.8708,8.8894,123949.0
2023-10-24 14:35:00,9.6,9.6,9.57,9.57,92579.0,8.8894,8.8894,8.8616,8.8616,92579.0
2023-10-24 14:40:00,9.58,9.59,9.57,9.58,57657.0,8.8708,8.8801,8.8616,8.8708,57657.0
2023-10-24 14:45:00,9.59,9.59,9.57,9.59,73220.0,8.8801,8.8801,8.8616,8.8801,73220.0
2023-10-24 14:50:00,9.59,9.59,9.58,9.59,66792.0,8.8801,8.8801,8.8708,8.8801,66792.0
2023-10-24 14:55:00,9.59,9.6,9.58,9.59,81890.0,8.8801,8.8894,8.8708,8.8801,81890.0
2023-10-24 15:00:00,9.59,9.59,9.57,9.58,75775.0,8.8801,8.8801,8.8616,8.8708,75775.0
2023-10-24 15:05:00,9.59,9.59,9.57,9.58,50627.0,8.8801,8.8801,8.8616,8.8708,50627.0
2023-10-24 15:10:00,9.57,9.58,9.56,9.56,56525.0,8.8616,8.8708,8.8523,8.8523,56525.0
2023-10-24 15:15:00,9.56,9.59,9.56,9.59,146659.0,8.8523,8.8801,8.8523,8.8801,146659.0
2023-10-24 15:20:00,9.59,9.59,9.57,9.59,251002.0,8.8801,8.8801,8.8616,8.8801,251002.0
2023-10-24 15:25:00,9.59,9.59,9.57,9.58,145707.0,8.8801,8.8801,8.8616,8.8708,145707.0
2023-10-24 15:30:00,9.58,9.58,9.56,9.57,79087.0,8.8708,8.8708,8.8523,8.8616,79087.0
2023-10-24 15:35:00,9.57,9.57,9.54,9.54,929505.0,8.8616,8.8616,8.8338,8.8338,929505.0
2023-10-24 15:40:00,9.54,9.57,9.53,9.56,1523829.0,8.8338,8.8616,8.8245,8.8523,1523829.0
2023-10-24 15:45:00,9.56,9.57,9.54,9.55,692825.0,8.8523,8.8616,8.8338,8.8431,692825.0
2023-10-24 15:50:00,9.55,9.56,9.54,9.54,784754.0,8.8431,8.8523,8.8338,8.8338,784754.0
2023-10-24 15:55:00,9.55,9.55,9.52,9.52,1368994.0,8.8431,8.8431,8.8153,8.8153,1368994.0
2023-10-25 09:30:00,9.45,9.47,9.36,9.4,308360.0,8.7505,8.769,8.6671,8.7042,308360.0
2023-10-25 09:35:00,9.41,9.44,9.37,9.38,169199.0,8.7134,8.7412,8.6764,8.6856,169199.0
2023-10-25 09:40:00,9.38,9.41,9.35,9.4,138345.0,8.6856,8.7134,8.6579,8.7042,138345.0
2023-10-25 09:45:00,9.41,9.41,9.36,9.38,109690.0,8.7134,8.7134,8.6671,8.6856,109690.0
2023-10-25 09:50:00,9.38,9.4,9.35,9.37,137578.0,8.6856,8.7042,8.6579,8.6764,137578.0
2023-10-25 09:55:00,9.37,9.37,9.34,9.36,126529.0,8.6764,8.6764,8.6486,8.6671,126529.0
2023-10-25 10:00:00,9.36,9.37,9.32,9.33,268798.0,8.6671,8.6764,8.6301,8.6393,268798.0
2023-10-25 10:05:00,9.33,9.34,9.3,9.32,279471.0,8.6393,8.6486,8.6116,8.6301,279471.0
2023-10-25 10:10:00,9.32,9.32,9.28,9.29,203607.0,8.6301,8.6301,8.5931,8.6023,203607.0
2023-10-25 10:15:00,9.28,9.3,9.27,9.29,286627.0,8.5931,8.6116,8.5838,8.6023,286627.0
2023-10-25 10:20:00,9.29,9.31,9.27,9.3,164458.0,8.6023,8.6208,8.5838,8.6116,164458.0
2023-10-25 10:25:00,9.3,9.33,9.28,9.29,106661.0,8.6116,8.6393,8.5931,8.6023,106661.0
2023-10-25 10:30:00,9.29,9.31,9.27,9.29,241915.0,8.6023,8.6208,8.5838,8.6023,241915.0
2023-10-25 10:35:00,9.29,9.3,9.25,9.29,267665.0,8.6023,8.6116,8.5653,8.6023,267665.0
2023-10-25 10:40:00,9.29,9.3,9.27,9.29,141493.0,8.6023,8.6116,8.5838,8.6023,141493.0
2023-10-25 10:45:00,9.29,9.34,9.28,9.33,118783.0,8.6023,8.6486,8.5931,8.6393,118783.0
2023-10-25 10:50:00,9.34,9.34,9.3,9.3,183094.0,8.6486,8.6486,8.6116,8.6116,183094.0
2023-10-25 10:55:00,9.3,9.34,9.27,9.28,785035.0,8.6116,8.6486,8.5838,8.5931,785035.0
2023-10-25 11:00:00,9.28,9.32,9.28,9.3,850029.0,8.5931,8.6301,8.5931,8.6116,850029.0
2023-10-25 11:05:00,9.3,9.33,9.3,9.31,237669.0,8.6116,8.6393,8.6116,8.6208,237669.0
2023-10-25 11:10:00,9.32,9.32,9.29,9.31,507666.0,8.6301,8.6301,8.6023,8.6208,507666.0
2023-10-25 11:15:00,9.32,9.33,9.29,9.31,354876.0,8.6301,8.6393,8.6023,8.6208,354876.0
2023-10-25 11:20:00,9.3,9.32,9.28,9.28,605914.0,8.6116,8.6301,8.5931,8.5931,605914.0
2023-10-25 11:25:00,9.29,9.33,9.27,9.33,499029.0,8.6023,8.6393,8.5838,8.6393,499029.0
2023-10-25 11:30:00,9.32,9.33,9.3,9.32,225846.0,8.6301,8.6393,8.6116,8.6301,225846.0
2023-10-25 11:35:00,9.32,9.36,9.31,9.35,142772.0,8.6301,8.6671,8.6208,8.6579,142772.0
2023-10-25 11:40:00,9.35,9.36,9.33,9.35,228568.0,8.6579,8.6671,8.6393,8.6579,228568.0
2023-10-25 11:45:00,9.35,9.37,9.34,9.35,247088.0,8.6579,8.6764,8.6486,8.6579,247088.0
2023-10-25 11:50:00,9.36,9.36,9.34,9.36,196687.0,8.6671,8.6671,8.6486,8.6671,196687.0
2023-10-25 11:55:00,9.36,9.36,9.32,9.33,221517.0,8.6671,8.6671,8.6301,8.6393,221517.0
2023-10-25 12:00:00,9.33,9.34,9.29,9.31,820485.0,8.6393,8.6486,8.6023,8.6208,820485.0
2023-10-25 12:05:00,9.31,9.33,9.3,9.33,191348.0,8.6208,8.6393,8.6116,8.6393,191348.0
2023-10-25 12:10:00,9.33,9.33,9.31,9.32,254005.0,8.6393,8.6393,8.6208,8.6301,254005.0
2023-10-25 12:15:00,9.32,9.32,9.3,9.32,405166.0,8.6301,8.6301,8.6116,8.6301,405166.0
2023-10-25 12:20:00,9.32,9.35,9.31,9.34,486896.0,8.6301,8.6579,8.6208,8.6486,486896.0
2023-10-25 12:25:00,9.34,9.36,9.34,9.35,140008.0,8.6486,8.6671,8.6486,8.6579,140008.0
2023-10-25 12:30:00,9.35,9.37,9.33,9.36,326948.0,8.6579,8.6764,8.6393,8.6671,326948.0
2023-10-25 12:35:00,9.35,9.36,9.34,9.35,101593.0,8.6579,8.6671,8.6486,8.6579,101593.0
2023-10-25 12:40:00,9.34,9.35,9.3,9.34,978126.0,8.6486,8.6579,8.6116,8.6486,978126.0
2023-10-25 12:45:00,9.34,9.36,9.33,9.33,86323.0,8.6486,8.6671,8.6393,8.6393,86323.0
2023-10-25 12:50:00,9.33,9.34,9.32,9.32,49348.0,8.6393,8.6486,8.6301,8.6301,49348.0
2023-10-25 12:55:00,9.32,9.33,9.32,9.33,63690.0,8.6301,8.6393,8.6301,8.6393,63690.0
2023-10-25 13:00:00,9.33,9.33,9.3,9.3,200930.0,8.6393,8.6393,8.6116,8.6116,200930.0
2023-10-25 13:05:00,9.3,9.33,9.29,9.33,371209.0,8.6116,8.6393,8.6023,8.6393,371209.0
2023-10-25 13:10:00,9.33,9.35,9.32,9.35,91345.0,8.6393,8.6579,8.6301,8.6579,91345.0
2023-10-25 13:15:00,9.35,9.36,9.33,9.35,194540.0,8.6579,8.6671,8.6393,8.6579,194540.0
2023-10-25 13:20:00,9.35,9.36,9.33,9.35,125666.0,8.6579,8.6671,8.6393,8.6579,125666.0
2023-10-25 13:25:00,9.35,9.36,9.34,9.34,134525.0,8.6579,8.6671,8.6486,8.6486,134525.0
2023-10-25 13:30:00,9.34,9.34,9.32,9.33,470355.0,8.6486,8.6486,8.6301,8.6393,470355.0
2023-10-25 13:35:00,9.34,9.35,9.32,9.34,93392.0,8.6486,8.6579,8.6301,8.6486,93392.0
2023-10-25 13:40:00,9.34,9.35,9.34,9.35,60657.0,8.6486,8.6579,8.6486,8.6579,60657.0
2023-10-25 13:45:00,9.34,9.36,9.34,9.34,184705.0,8.6486,8.6671,8.6486,8.6486,184705.0
2023-10-25 13:50:00,9.35,9.36,9.33,9.36,95072.0,8.6579,8.6671,8.6393,8.6671,95072.0
2023-10-25 13:55:00,9.36,9.38,9.35,9.38,149665.0,8.6671,8.6856,8.6579,8.6856,149665.0
2023-10-25 14:00:00,9.38,9.39,9.36,9.38,167591.0,8.6856,8.6949,8.6671,8.6856,167591.0
2023-10-25 14:05:00,9.38,9.39,9.37,9.38,154547.0,8.6856,8.6949,8.6764,8.6856,154547.0
2023-10-25 14:10:00,9.38,9.39,9.37,9.38,127884.0,8.6856,8.6949,8.6764,8.6856,127884.0
2023-10-25 14:15:00,9.38,9.39,9.38,9.39,199428.0,8.6856,8.6949,8.6856,8.6949,199428.0
2023-10-25 14:20:00,9.39,9.39,9.38,9.38,158645.0,8.6949,8.6949,8.6856,8.6856,158645.0
2023-10-25 14:25:00,9.38,9.41,9.38,9.41,192108.0,8.6856,8.7134,8.6856,8.7134,192108.0
2023-10-25 14:30:00,9.41,9.42,9.39,9.41,200852.0,8.7134,8.7227,8.6949,8.7134,200852.0
2023-10-25 14:35:00,9.41,9.41,9.39,9.41,277652.0,8.7134,8.7134,8.6949,8.7134,277652.0
2023-10-25 14:40:00,9.41,9.41,9.39,9.39,221180.0,8.7134,8.7134,8.6949,8.6949,221180.0
2023-10-25 14:45:00,9.39,9.44,9.39,9.44,806324.0,8.6949,8.7412,8.6949,8.7412,806324.0
2023-10-25 14:50:00,9.44,9.45,9.42,9.44,369615.0,8.7412,8.7505,8.7227,8.7412,369615.0
2023-10-25 14:55:00,9.44,9.47,9.44,9.46,432924.0,8.7412,8.769,8.7412,8.7597,432924.0
2023-10-25 15:00:00,9.46,9.47,9.44,9.46,170355.0,8.7597,8.769,8.7412,8.7597,170355.0
2023-10-25 15:05:00,9.46,9.51,9.46,9.5,1183982.0,8.7597,8.806,8.7597,8.7968,1183982.0
2023-10-25 15:10:00,9.5,9.52,9.49,9.5,708651.0,8.7968,8.8153,8.7875,8.7968,708651.0
2023-10-25 15:15:00,9.5,9.51,9.49,9.5,374401.0,8.7968,8.806,8.7875,8.7968,374401.0
2023-10-25 15:20:00,9.5,9.51,9.49,9.49,471198.0,8.7968,8.806,8.7875,8.7875,471198.0
2023-10-25 15:25:00,9.5,9.5,9.47,9.47,223607.0,8.7968,8.7968,8.769,8.769,223607.0
2023-10-25 15:30:00,9.48,9.48,9.46,9.47,163198.0,8.7782,8.7782,8.7597,8.769,163198.0
2023-10-25 15:35:00,9.47,9.49,9.47,9.48,159240.0,8.769,8.7875,8.769,8.7782,159240.0
2023-10-25 15:40:00,9.49,9.49,9.47,9.47,312612.0,8.7875,8.7875,8.769,8.769,312612.0
2023-10-25 15:45:00,9.48,9.48,9.46,9.48,249496.0,8.7782,8.7782,8.7597,8.7782,249496.0
2023-10-25 15:50:00,9.47,9.48,9.46,9.46,384736.0,8.769,8.7782,8.7597,8.7597,384736.0
2023-10-25 15:55:00,9.46,9.47,9.45,9.46,998223.0,8.7597,8.769,8.7505,8.7597,998223.0
2023-10-26 09:30:00,9.49,9.56,9.44,9.56,329930.0,8.7875,8.8523,8.7412,8.8523,329930.0
2023-10-26 09:35:00,9.55,9.56,9.48,9.51,121705.0,8.8431,8.8523,8.7782,8.806,121705.0
2023-10-26 09:40:00,9.51,9.57,9.49,9.55,117477.0,8.806,8.8616,8.7875,8.8431,117477.0
2023-10-26 09:45:00,9.56,9.59,9.53,9.58,112733.0,8.8523,8.8801,8.8245,8.8708,112733.0
2023-10-26 09:50:00,9.58,9.64,9.57,9.62,134408.0,8.8708,8.9264,8.8616,8.9079,134408.0
2023-10-26 09:55:00,9.62,9.64,9.57,9.57,179626.0,8.9079,8.9264,8.8616,8.8616,179626.0
2023-10-26 10:00:00,9.57,9.62,9.55,9.61,180145.0,8.8616,8.9079,8.8431,8.8986,180145.0
2023-10-26 10:05:00,9.61,9.63,9.58,9.63,130307.0,8.8986,8.9171,8.8708,8.9171,130307.0
2023-10-26 10:10:00,9.63,9.68,9.62,9.66,141974.0,8.9171,8.9634,8.9079,8.9449,141974.0
2023-10-26 10:15:00,9.66,9.68,9.65,9.67,161533.0,8.9449,8.9634,8.9357,8.9542,161533.0
2023-10-26 10:20:00,9.66,9.69,9.64,9.66,120636.0,8.9449,8.9727,8.9264,8.9449,120636.0
2023-10-26 10:25:00,9.66,9.73,9.65,9.71,222029.0,8.9449,9.0097,8.9357,8.9912,222029.0
2023-10-26 10:30:00,9.71,9.72,9.67,9.69,196891.0,8.9912,9.0005,8.9542,8.9727,196891.0
2023-10-26 10:35:00,9.69,9.71,9.67,9.68,228724.0,8.9727,8.9912,8.9542,8.9634,228724.0
2023-10-26 10:40:00,9.68,9.71,9.67,9.7,218298.0,8.9634,8.9912,8.9542,8.982,218298.0
2023-10-26 10:45:00,9.71,9.71,9.68,9.7,228325.0,8.9912,8.9912,8.9634,8.982,228325.0
2023-10-26 10:50:00,9.7,9.72,9.69,9.69,316611.0,8.982,9.0005,8.9727,8.9727,316611.0
2023-10-26 10:55:00,9.7,9.74,9.68,9.73,252133.0,8.982,9.019,8.9634,9.0097,252133.0
2023-10-26 11:00:00,9.73,9.76,9.72,9.76,235133.0,9.0097,9.0375,9.0005,9.0375,235133.0
2023-10-26 11:05:00,9.76,9.76,9.7,9.71,223463.0,9.0375,9.0375,8.982,8.9912,223463.0
2023-10-26 11:10:00,9.72,9.73,9.69,9.7,162094.0,9.0005,9.0097,8.9727,8.982,162094.0
2023-10-26 11:15:00,9.7,9.73,9.69,9.71,213312.0,8.982,9.0097,8.9727,8.9912,213312.0
2023-10-26 11:20:00,9.7,9.7,9.66,9.66,224015.0,8.982,8.982,8.9449,8.9449,224015.0
2023-10-26 11:25:00,9.67,9.68,9.64,9.67,167609.0,8.9542,8.9634,8.9264,8.9542,167609.0
2023-10-26 11:30:00,9.68,9.68,9.65,9.68,223730.0,8.9634,8.9634,8.9357,8.9634,223730.0
2023-10-26 11:35:00,9.68,9.72,9.67,9.71,120734.0,8.9634,9.0005,8.9542,8.9912,120734.0
2023-10-26 11:40:00,9.71,9.73,9.69,9.71,186173.0,8.9912,9.0097,8.9727,8.9912,186173.0
2023-10-26 11:45:00,9.72,9.74,9.71,9.72,147583.0,9.0005,9.019,8.9912,9.0005,147583.0
2023-10-26 11:50:00,9.71,9.73,9.7,9.71,105197.0,8.9912,9.0097,8.982,8.9912,105197.0
2023-10-26 11:55:00,9.71,9.72,9.7,9.71,59588.0,8.9912,9.0005,8.982,8.9912,59588.0
2023-10-26 12:00:00,9.71,9.71,9.68,9.69,97226.0,8.9912,8.9912,8.9634,8.9727,97226.0
2023-10-26 12:05:00,9.69,9.69,9.66,9.68,180932.0,8.9727,8.9727,8.9449,8.9634,180932.0
2023-10-26 12:10:00,9.68,9.69,9.65,9.65,138286.0,8.9634,8.9727,8.9357,8.9357,138286.0
2023-10-26 12:15:00,9.65,9.66,9.63,9.64,205540.0,8.9357,8.9449,8.9171,8.9264,205540.0
2023-10-26 12:20:00,9.63,9.65,9.63,9.63,241169.0,8.9171,8.9357,8.9171,8.9171,241169.0
2023-10-26 12:25:00,9.64,9.65,9.62,9.64,88968.0,8.9264,8.9357,8.9079,8.9264,88968.0
2023-10-26 12:30:00,9.63,9.66,9.62,9.65,95419.0,8.9171,8.9449,8.9079,8.9357,95419.0
2023-10-26 12:35:00,9.66,9.66,9.62,9.64,104620.0,8.9449,8.9449,8.9079,8.9264,104620.0
2023-10-26 12:40:00,9.64,9.66,9.64,9.64,99218.0,8.9264,8.9449,8.9264,8.9264,99218.0
2023-10-26 12:45:00,9.64,9.65,9.63,9.63,112209.0,8.9264,8.9357,8.9171,8.9171,112209.0
2023-10-26 12:50:00,9.64,9.67,9.63,9.66,50725.0,8.9264,8.9542,8.9171,8.9449,50725.0
2023-10-26 12:55:00,9.66,9.67,9.65,9.66,117223.0,8.9449,8.9542,8.9357,8.9449,117223.0
2023-10-26 13:00:00,9.65,9.68,9.63,9.66,142304.0,8.9357,8.9634,8.9171,8.9449,142304.0
2023-10-26 13:05:00,9.65,9.68,9.65,9.67,134515.0,8.9357,8.9634,8.9357,8.9542,134515.0
2023-10-26 13:10:00,9.67,9.67,9.65,9.66,132810.0,8.9542,8.9542,8.9357,8.9449,132810.0
2023-10-26 13:15:00,9.66,9.68,9.66,9.67,134445.0,8.9449,8.9634,8.9449,8.9542,134445.0
2023-10-26 13:20:00,9.66,9.67,9.63,9.64,184280.0,8.9449,8.9542,8.9171,8.9264,184280.0
2023-10-26 13:25:00,9.63,9.65,9.63,9.64,104906.0,8.9171,8.9357,8.9171,8.9264,104906.0
2023-10-26 13:30:00,9.63,9.64,9.61,9.63,116518.0,8.9171,8.9264,8.8986,8.9171,116518.0
2023-10-26 13:35:00,9.63,9.63,9.61,9.62,95970.0,8.9171,8.9171,8.8986,8.9079,95970.0
2023-10-26 13:40:00,9.62,9.63,9.61,9.62,56314.0,8.9079,8.9171,8.8986,8.9079,56314.0
2023-10-26 13:45:00,9.62,9.64,9.62,9.63,164203.0,8.9079,8.9264,8.9079,8.9171,164203.0
2023-10-26 13:50:00,9.63,9.65,9.63,9.64,71405.0,8.9171,8.9357,8.9171,8.9264,71405.0
2023-10-26 13:55:00,9.65,9.67,9.64,9.66,201150.0,8.9357,8.9542,8.9264,8.9449,201150.0
2023-10-26 14:00:00,9.66,9.67,9.65,9.67,88253.0,8.9449,8.9542,8.9357,8.9542,88253.0
2023-10-26 14:05:00,9.67,9.69,9.66,9.68,167667.0,8.9542,8.9727,8.9449,8.9634,167667.0
2023-10-26 14:10:00,9.67,9.7,9.67,9.69,185380.0,8.9542,8.982,8.9542,8.9727,185380.0
2023-10-26 14:15:00,9.69,9.71,9.68,9.7,117873.0,8.9727,8.9912,8.9634,8.982,117873.0
2023-10-26 14:20:00,9.69,9.71,9.69,9.7,104550.0,8.9727,8.9912,8.9727,8.982,104550.0
2023-10-26 14:25:00,9.7,9.71,9.69,9.7,118641.0,8.982,8.9912,8.9727,8.982,118641.0
2023-10-26 14:30:00,9.7,9.73,9.69,9.71,168648.0,8.982,9.0097,8.9727,8.9912,168648.0
2023-10-26 14:35:00,9.71,9.72,9.7,9.71,157112.0,8.9912,9.0005,8.982,8.9912,157112.0
2023-10-26 14:40:00,9.71,9.72,9.69,9.71,240018.0,8.9912,9.0005,8.9727,8.9912,240018.0
2023-10-26 14:45:00,9.7,9.72,9.7,9.71,170556.0,8.982,9.0005,8.982,8.9912,170556.0
2023-10-26 14:50:00,9.71,9.74,9.7,9.74,126145.0,8.9912,9.019,8.982,9.019,126145.0
2023-10-26 14:55:00,9.74,9.75,9.73,9.75,77858.0,9.019,9.0283,9.0097,9.0283,77858.0
2023-10-26 15:00:00,9.75,9.77,9.74,9.77,271524.0,9.0283,9.0468,9.019,9.0468,271524.0
2023-10-26 15:05:00,9.77,9.77,9.74,9.75,171108.0,9.0468,9.0468,9.019,9.0283,171108.0
2023-10-26 15:10:00,9.75,9.75,9.73,9.73,128901.0,9.0283,9.0283,9.0097,9.0097,128901.0
2023-10-26 15:15:00,9.74,9.74,9.72,9.73,241997.0,9.019,9.019,9.0005,9.0097,241997.0
2023-10-26 15:20:00,9.73,9.74,9.7,9.72,187397.0,9.0097,9.019,8.982,9.0005,187397.0
2023-10-26 15:25:00,9.71,9.72,9.71,9.71,86325.0,8.9912,9.0005,8.9912,8.9912,86325.0
2023-10-26 15:30:00,9.71,9.72,9.69,9.71,332161.0,8.9912,9.0005,8.9727,8.9912,332161.0
2023-10-26 15:35:00,9.7,9.71,9.69,9.7,143190.0,8.982,8.9912,8.9727,8.982,143190.0
2023-10-26 15:40:00,9.7,9.7,9.68,9.7,194819.0,8.982,8.982,8.9634,8.982,194819.0
2023-10-26 15:45:00,9.69,9.71,9.69,9.71,250662.0,8.9727,8.9912,8.9727,8.9912,250662.0
2023-10-26 15:50:00,9.71,9.71,9.69,9.7,382140.0,8.9912,8.9912,8.9727,8.982,382140.0
2023-10-26 15:55:00,9.7,9.71,9.69,9.7,584902.0,8.982,8.9912,8.9727,8.982,584902.0
2023-10-27 09:30:00,9.69,9.7,9.54,9.62,328788.0,8.9727,8.982,8.8338,8.9079,328788.0
2023-10-27 09:35:00,9.62,9.63,9.57,9.58,126865.0,8.9079,8.9171,8.8616,8.8708,126865.0
2023-10-27 09:40:00,9.58,9.58,9.52,9.53,145279.0,8.8708,8.8708,8.8153,8.8245,145279.0
2023-10-27 09:45:00,9.53,9.58,9.52,9.56,90487.0,8.8245,8.8708,8.8153,8.8523,90487.0
2023-10-27 09:50:00,9.55,9.6,9.55,9.58,109094.0,8.8431,8.8894,8.8431,8.8708,109094.0
2023-10-27 09:55:00,9.58,9.58,9.53,9.54,72073.0,8.8708,8.8708,8.8245,8.8338,72073.0
2023-10-27 10:00:00,9.54,9.55,9.49,9.54,184366.0,8.8338,8.8431,8.7875,8.8338,184366.0
2023-10-27 10:05:00,9.54,9.56,9.53,9.54,175218.0,8.8338,8.8523,8.8245,8.8338,175218.0
2023-10-27 10:10:00,9.55,9.59,9.55,9.58,135138.0,8.8431,8.8801,8.8431,8.8708,135138.0
2023-10-27 10:15:00,9.58,9.59,9.52,9.53,106612.0,8.8708,8.8801,8.8153,8.8245,106612.0
2023-10-27 10:20:00,9.52,9.56,9.51,9.54,207401.0,8.8153,8.8523,8.806,8.8338,207401.0
2023-10-27 10:25:00,9.55,9.56,9.53,9.54,115720.0,8.8431,8.8523,8.8245,8.8338,115720.0
2023-10-27 10:30:00,9.54,9.57,9.53,9.56,112034.0,8.8338,8.8616,8.8245,8.8523,112034.0
2023-10-27 10:35:00,9.56,9.59,9.55,9.57,174487.0,8.8523,8.8801,8.8431,8.8616,174487.0
2023-10-27 10:40:00,9.57,9.57,9.53,9.56,156037.0,8.8616,8.8616,8.8245,8.8523,156037.0
2023-10-27 10:45:00,9.56,9.6,9.56,9.59,167381.0,8.8523,8.8894,8.8523,8.8801,167381.0
2023-10-27 10:50:00,9.6,9.6,9.58,9.6,84596.0,8.8894,8.8894,8.8708,8.8894,84596.0
2023-10-27 10:55:00,9.59,9.6,9.57,9.59,138437.0,8.8801,8.8894,8.8616,8.8801,138437.0
2023-10-27 11:00:00,9.59,9.6,9.55,9.55,120434.0,8.8801,8.8894,8.8431,8.8431,120434.0
2023-10-27 11:05:00,9.55,9.59,9.55,9.58,198957.0,8.8431,8.8801,8.8431,8.8708,198957.0
2023-10-27 11:10:00,9.58,9.6,9.57,9.6,144726.0,8.8708,8.8894,8.8616,8.8894,144726.0
2023-10-27 11:15:00,9.59,9.6,9.56,9.57,82106.0,8.8801,8.8894,8.8523,8.8616,82106.0
2023-10-27 11:20:00,9.57,9.58,9.56,9.58,99414.0,8.8616,8.8708,8.8523,8.8708,99414.0
2023-10-27 11:25:00,9.58,9.58,9.55,9.55,102115.0,8.8708,8.8708,8.8431,8.8431,102115.0
2023-10-27 11:30:00,9.55,9.56,9.51,9.53,91741.0,8.8431,8.8523,8.806,8.8245,91741.0
2023-10-27 11:35:00,9.52,9.55,9.51,9.53,131632.0,8.8153,8.8431,8.806,8.8245,131632.0
2023-10-27 11:40:00,9.54,9.56,9.53,9.54,170175.0,8.8338,8.8523,8.8245,8.8338,170175.0
2023-10-27 11:45:00,9.53,9.54,9.52,9.53,81601.0,8.8245,8.8338,8.8153,8.8245,81601.0
2023-10-27 11:50:00,9.53,9.54,9.52,9.52,44144.0,8.8245,8.8338,8.8153,8.8153,44144.0
2023-10-27 11:55:00,9.53,9.53,9.52,9.53,23394.0,8.8245,8.8245,8.8153,8.8245,23394.0
2023-10-27 12:00:00,9.53,9.53,9.5,9.5,63444.0,8.8245,8.8245,8.7968,8.7968,63444.0
2023-10-27 12:05:00,9.51,9.52,9.49,9.52,120587.0,8.806,8.8153,8.7875,8.8153,120587.0
2023-10-27 12:10:00,9.51,9.52,9.5,9.51,64626.0,8.806,8.8153,8.7968,8.806,64626.0
2023-10-27 12:15:00,9.5,9.52,9.49,9.51,225607.0,8.7968,8.8153,8.7875,8.806,225607.0
2023-10-27 12:20:00,9.51,9.51,9.48,9.49,67858.0,8.806,8.806,8.7782,8.7875,67858.0
2023-10-27 12:25:00,9.49,9.5,9.48,9.5,77244.0,8.7875,8.7968,8.7782,8.7968,77244.0
2023-10-27 12:30:00,9.49,9.5,9.49,9.5,41308.0,8.7875,8.7968,8.7875,8.7968,41308.0
2023-10-27 12:35:00,9.5,9.5,9.48,9.49,103435.0,8.7968,8.7968,8.7782,8.7875,103435.0
2023-10-27 12:40:00,9.49,9.51,9.48,9.5,120953.0,8.7875,8.806,8.7782,8.7968,120953.0
2023-10-27 12:45:00,9.49,9.5,9.47,9.47,48909.0,8.7875,8.7968,8.769,8.769,48909.0
2023-10-27 12:50:00,9.48,9.48,9.46,9.46,109678.0,8.7782,8.7782,8.7597,8.7597,109678.0
2023-10-27 12:55:00,9.46,9.47,9.44,9.46,87592.0,8.7597,8.769,8.7412,8.7597,87592.0
2023-10-27 13:00:00,9.46,9.48,9.45,9.47,121229.0,8.7597,8.7782,8.7505,8.769,121229.0
2023-10-27 13:05:00,9.46,9.46,9.42,9.43,160987.0,8.7597,8.7597,8.7227,8.7319,160987.0
2023-10-27 13:10:00,9.43,9.43,9.39,9.39,311362.0,8.7319,8.7319,8.6949,8.6949,311362.0
2023-10-27 13:15:00,9.39,9.4,9.37,9.38,242486.0,8.6949,8.7042,8.6764,8.6856,242486.0
2023-10-27 13:20:00,9.38,9.4,9.37,9.39,221406.0,8.6856,8.7042,8.6764,8.6949,221406.0
2023-10-27 13:25:00,9.4,9.41,9.39,9.39,107013.0,8.7042,8.7134,8.6949,8.6949,107013.0
2023-10-27 13:30:00,9.39,9.41,9.39,9.41,94166.0,8.6949,8.7134,8.6949,8.7134,94166.0
2023-10-27 13:35:00,9.41,9.41,9.39,9.4,111595.0,8.7134,8.7134,8.6949,8.7042,111595.0
2023-10-27 13:40:00,9.4,9.42,9.39,9.4,120199.0,8.7042,8.7227,8.6949,8.7042,120199.0
2023-10-27 13:45:00,9.4,9.41,9.38,9.38,110575.0,8.7042,8.7134,8.6856,8.6856,110575.0
2023-10-27 13:50:00,9.38,9.4,9.37,9.38,103820.0,8.6856,8.7042,8.6764,8.6856,103820.0
2023-10-27 13:55:00,9.38,9.39,9.37,9.38,122866.0,8.6856,8.6949,8.6764,8.6856,122866.0
2023-10-27 14:00:00,9.38,9.39,9.37,9.38,72963.0,8.6856,8.6949,8.6764,8.6856,72963.0
2023-10-27 14:05:00,9.38,9.39,9.35,9.37,153086.0,8.6856,8.6949,8.6579,8.6764,153086.0
2023-10-27 14:10:00,9.37,9.39,9.36,9.38,130583.0,8.6764,8.6949,8.6671,8.6856,130583.0
2023-10-27 14:15:00,9.38,9.41,9.38,9.4,212128.0,8.6856,8.7134,8.6856,8.7042,212128.0
2023-10-27 14:20:00,9.39,9.4,9.37,9.38,199195.0,8.6949,8.7042,8.6764,8.6856,199195.0
2023-10-27 14:25:00,9.37,9.38,9.37,9.38,27109.0,8.6764,8.6856,8.6764,8.6856,27109.0
2023-10-27 14:30:00,9.37,9.4,9.37,9.39,202084.0,8.6764,8.7042,8.6764,8.6949,202084.0
2023-10-27 14:35:00,9.39,9.4,9.38,9.38,73464.0,8.6949,8.7042,8.6856,8.6856,73464.0
2023-10-27 14:40:00,9.39,9.4,9.38,9.39,122113.0,8.6949,8.7042,8.6856,8.6949,122113.0
2023-10-27 14:45:00,9.4,9.41,9.38,9.38,120930.0,8.7042,8.7134,8.6856,8.6856,120930.0
2023-10-27 14:50:00,9.38,9.39,9.37,9.38,131802.0,8.6856,8.6949,8.6764,8.6856,131802.0
2023-10-27 14:55:00,9.37,9.38,9.36,9.36,53523.0,8.6764,8.6856,8.6671,8.6671,53523.0
2023-10-27 15:00:00,9.37,9.39,9.36,9.39,158458.0,8.6764,8.6949,8.6671,8.6949,158458.0
2023-10-27 15:05:00,9.38,9.39,9.37,9.39,227024.0,8.6856,8.6949,8.6764,8.6949,227024.0
2023-10-27 15:10:00,9.39,9.4,9.37,9.39,311926.0,8.6949,8.7042,8.6764,8.6949,311926.0
2023-10-27 15:15:00,9.4,9.4,9.38,9.38,178721.0,8.7042,8.7042,8.6856,8.6856,178721.0
2023-10-27 15:20:00,9.38,9.39,9.37,9.38,136031.0,8.6856,8.6949,8.6764,8.6856,136031.0
2023-10-27 15:25:00,9.39,9.42,9.38,9.42,360737.0,8.6949,8.7227,8.6856,8.7227,360737.0
2023-10-27 15:30:00,9.42,9.42,9.41,9.41,128801.0,8.7227,8.7227,8.7134,8.7134,128801.0
2023-10-27 15:35:00,9.41,9.42,9.4,9.41,334129.0,8.7134,8.7227,8.7042,8.7134,334129.0
2023-10-27 15:40:00,9.42,9.43,9.41,9.41,451872.0,8.7227,8.7319,8.7134,8.7134,451872.0
2023-10-27 15:45:00,9.41,9.42,9.41,9.42,169039.0,8.7134,8.7227,8.7134,8.7227,169039.0
2023-10-27 15:50:00,9.42,9.44,9.41,9.43,510265.0,8.7227,8.7412,8.7134,8.7319,510265.0
2023-10-27 15:55:00,9.43,9.45,9.42,9.45,763746.0,8.7319,8.7505,8.7227,8.7505,763746.0
2023-10-30 09:30:00,9.57,9.65,9.57,9.57,240259.0,8.8616,8.9357,8.8616,8.8616,240259.0
2023-10-30 09:35:00,9.58,9.58,9.52,9.57,104671.0,8.8708,8.8708,8.8153,8.8616,104671.0
2023-10-30 09:40:00,9.57,9.58,9.53,9.54,70500.0,8.8616,8.8708,8.8245,8.8338,70500.0
2023-10-30 09:45:00,9.53,9.54,9.5,9.52,71493.0,8.8245,8.8338,8.7968,8.8153,71493.0
2023-10-30 09:50:00,9.52,9.53,9.48,9.52,78390.0,8.8153,8.8245,8.7782,8.8153,78390.0
2023-10-30 09:55:00,9.52,9.53,9.48,9.51,93805.0,8.8153,8.8245,8.7782,8.806,93805.0
2023-10-30 10:00:00,9.51,9.53,9.49,9.52,142232.0,8.806,8.8245,8.7875,8.8153,142232.0
2023-10-30 10:05:00,9.51,9.51,9.46,9.47,115694.0,8.806,8.806,8.7597,8.769,115694.0
2023-10-30 10:10:00,9.46,9.47,9.44,9.45,693216.0,8.7597,8.769,8.7412,8.7505,693216.0
2023-10-30 10:15:00,9.45,9.46,9.42,9.45,137886.0,8.7505,8.7597,8.7227,8.7505,137886.0
2023-10-30 10:20:00,9.45,9.49,9.45,9.46,254975.0,8.7505,8.7875,8.7505,8.7597,254975.0
2023-10-30 10:25:00,9.46,9.51,9.46,9.51,393086.0,8.7597,8.806,8.7597,8.806,393086.0
2023-10-30 10:30:00,9.5,9.53,9.49,9.52,152127.0,8.7968,8.8245,8.7875,8.8153,152127.0
2023-10-30 10:35:00,9.52,9.52,9.49,9.51,212325.0,8.8153,8.8153,8.7875,8.806,212325.0
2023-10-30 10:40:00,9.51,9.52,9.48,9.5,573106.0,8.806,8.8153,8.7782,8.7968,573106.0
2023-10-30 10:45:00,9.49,9.52,9.48,9.5,244621.0,8.7875,8.8153,8.7782,8.7968,244621.0
2023-10-30 10:50:00,9.5,9.52,9.49,9.52,143348.0,8.7968,8.8153,8.7875,8.8153,143348.0
2023-10-30 10:55:00,9.51,9.52,9.47,9.48,140465.0,8.806,8.8153,8.769,8.7782,140465.0
2023-10-30 11:00:00,9.48,9.53,9.47,9.53,100408.0,8.7782,8.8245,8.769,8.8245,100408.0
2023-10-30 11:05:00,9.52,9.54,9.51,9.53,114076.0,8.8153,8.8338,8.806,8.8245,114076.0
2023-10-30 11:10:00,9.53,9.55,9.52,9.54,106164.0,8.8245,8.8431,8.8153,8.8338,106164.0
2023-10-30 11:15:00,9.54,9.54,9.51,9.53,130183.0,8.8338,8.8338,8.806,8.8245,130183.0
2023-10-30 11:20:00,9.53,9.53,9.5,9.52,177687.0,8.8245,8.8245,8.7968,8.8153,177687.0
2023-10-30 11:25:00,9.52,9.54,9.51,9.54,246686.0,8.8153,8.8338,8.806,8.8338,246686.0
2023-10-30 11:30:00,9.54,9.56,9.53,9.55,211224.0,8.8338,8.8523,8.8245,8.8431,211224.0
2023-10-30 11:35:00,9.55,9.56,9.51,9.52,248322.0,8.8431,8.8523,8.806,8.8153,248322.0
2023-10-30 11:40:00,9.52,9.53,9.51,9.51,120411.0,8.8153,8.8245,8.806,8.806,120411.0
2023-10-30 11:45:00,9.52,9.54,9.5,9.51,145889.0,8.8153,8.8338,8.7968,8.806,145889.0
2023-10-30 11:50:00,9.51,9.53,9.5,9.51,180923.0,8.806,8.8245,8.7968,8.806,180923.0
2023-10-30 11:55:00,9.51,9.52,9.5,9.51,52866.0,8.806,8.8153,8.7968,8.806,52866.0
2023-10-30 12:00:00,9.51,9.53,9.5,9.53,152000.0,8.806,8.8245,8.7968,8.8245,152000.0
2023-10-30 12:05:00,9.53,9.53,9.51,9.52,161195.0,8.8245,8.8245,8.806,8.8153,161195.0
2023-10-30 12:10:00,9.52,9.54,9.51,9.54,140059.0,8.8153,8.8338,8.806,8.8338,140059.0
2023-10-30 12:15:00,9.53,9.54,9.51,9.52,76592.0,8.8245,8.8338,8.806,8.8153,76592.0
2023-10-30 12:20:00,9.52,9.52,9.51,9.52,33025.0,8.8153,8.8153,8.806,8.8153,33025.0
2023-10-30 12:25:00,9.52,9.52,9.5,9.51,70998.0,8.8153,8.8153,8.7968,8.806,70998.0
2023-10-30 12:30:00,9.51,9.52,9.5,9.51,106744.0,8.806,8.8153,8.7968,8.806,106744.0
2023-10-30 12:35:00,9.51,9.53,9.5,9.5,80268.0,8.806,8.8245,8.7968,8.7968,80268.0
2023-10-30 12:40:00,9.5,9.51,9.48,9.49,104342.0,8.7968,8.806,8.7782,8.7875,104342.0
2023-10-30 12:45:00,9.48,9.5,9.47,9.5,153321.0,8.7782,8.7968,8.769,8.7968,153321.0
2023-10-30 12:50:00,9.5,9.51,9.49,9.5,104916.0,8.7968,8.806,8.7875,8.7968,104916.0
2023-10-30 12:55:00,9.5,9.51,9.49,9.5,101721.0,8.7968,8.806,8.7875,8.7968,101721.0
2023-10-30 13:00:00,9.5,9.52,9.5,9.51,67384.0,8.7968,8.8153,8.7968,8.806,67384.0
2023-10-30 13:05:00,9.52,9.52,9.5,9.51,74794.0,8.8153,8.8153,8.7968,8.806,74794.0
2023-10-30 13:10:00,9.51,9.52,9.5,9.52,102260.0,8.806,8.8153,8.7968,8.8153,102260.0
2023-10-30 13:15:00,9.52,9.53,9.51,9.53,105205.0,8.8153,8.8245,8.806,8.8245,105205.0
2023-10-30 13:20:00,9.53,9.55,9.52,9.54,52302.0,8.8245,8.8431,8.8153,8.8338,52302.0
2023-10-30 13:25:00,9.54,9.57,9.54,9.57,150910.0,8.8338,8.8616,8.8338,8.8616,150910.0
2023-10-30 13:30:00,9.56,9.58,9.55,9.55,155403.0,8.8523,8.8708,8.8431,8.8431,155403.0
2023-10-30 13:35:00,9.55,9.57,9.55,9.57,120968.0,8.8431,8.8616,8.8431,8.8616,120968.0
2023-10-30 13:40:00,9.57,9.58,9.55,9.57,166873.0,8.8616,8.8708,8.8431,8.8616,166873.0
2023-10-30 13:45:00,9.57,9.58,9.56,9.58,68445.0,8.8616,8.8708,8.8523,8.8708,68445.0
2023-10-30 13:50:00,9.58,9.59,9.57,9.59,143105.0,8.8708,8.8801,8.8616,8.8801,143105.0
2023-10-30 13:55:00,9.58,9.59,9.58,9.59,33329.0,8.8708,8.8801,8.8708,8.8801,33329.0
2023-10-30 14:00:00,9.59,9.59,9.57,9.58,100987.0,8.8801,8.8801,8.8616,8.8708,100987.0
2023-10-30 14:05:00,9.59,9.59,9.57,9.58,77755.0,8.8801,8.8801,8.8616,8.8708,77755.0
2023-10-30 14:10:00,9.57,9.58,9.57,9.58,22379.0,8.8616,8.8708,8.8616,8.8708,22379.0
2023-10-30 14:15:00,9.57,9.57,9.56,9.57,93030.0,8.8616,8.8616,8.8523,8.8616,93030.0
2023-10-30 14:20:00,9.57,9.58,9.56,9.58,140024.0,8.8616,8.8708,8.8523,8.8708,140024.0
2023-10-30 14:25:00,9.58,9.59,9.57,9.59,93971.0,8.8708,8.8801,8.8616,8.8801,93971.0
2023-10-30 14:30:00,9.59,9.6,9.58,9.6,130072.0,8.8801,8.8894,8.8708,8.8894,130072.0
2023-10-30 14:35:00,9.6,9.61,9.59,9.61,54062.0,8.8894,8.8986,8.8801,8.8986,54062.0
2023-10-30 14:40:00,9.6,9.61,9.58,9.59,64852.0,8.8894,8.8986,8.8708,8.8801,64852.0
2023-10-30 14:45:00,9.59,9.6,9.58,9.6,85833.0,8.8801,8.8894,8.8708,8.8894,85833.0
2023-10-30 14:50:00,9.59,9.6,9.57,9.58,80729.0,8.8801,8.8894,8.8616,8.8708,80729.0
2023-10-30 14:55:00,9.58,9.59,9.57,9.59,80235.0,8.8708,8.8801,8.8616,8.8801,80235.0
2023-10-30 15:00:00,9.59,9.6,9.59,9.6,85129.0,8.8801,8.8894,8.8801,8.8894,85129.0
2023-10-30 15:05:00,9.59,9.61,9.59,9.61,102614.0,8.8801,8.8986,8.8801,8.8986,102614.0
2023-10-30 15:10:00,9.61,9.62,9.59,9.62,118312.0,8.8986,8.9079,8.8801,8.9079,118312.0
2023-10-30 15:15:00,9.62,9.62,9.6,9.61,155617.0,8.9079,8.9079,8.8894,8.8986,155617.0
2023-10-30 15:20:00,9.61,9.61,9.58,9.59,422551.0,8.8986,8.8986,8.8708,8.8801,422551.0
2023-10-30 15:25:00,9.58,9.59,9.55,9.55,583530.0,8.8708,8.8801,8.8431,8.8431,583530.0
2023-10-30 15:30:00,9.55,9.56,9.54,9.54,469457.0,8.8431,8.8523,8.8338,8.8338,469457.0
2023-10-30 15:35:00,9.54,9.55,9.53,9.54,356912.0,8.8338,8.8431,8.8245,8.8338,356912.0
2023-10-30 15:40:00,9.54,9.55,9.52,9.53,354607.0,8.8338,8.8431,8.8153,8.8245,354607.0
2023-10-30 15:45:00,9.53,9.55,9.53,9.54,455656.0,8.8245,8.8431,8.8245,8.8338,455656.0
2023-10-30 15:50:00,9.54,9.55,9.54,9.54,521893.0,8.8338,8.8431,8.8338,8.8338,521893.0
2023-10-30 15:55:00,9.55,9.55,9.54,9.55,596590.0,8.8431,8.8431,8.8338,8.8431,596590.0
2023-10-31 09:30:00,9.57,9.63,9.55,9.62,135575.0,8.8616,8.9171,8.8431,8.9079,135575.0
2023-10-31 09:35:00,9.62,9.65,9.6,9.62,121620.0,8.9079,8.9357,8.8894,8.9079,121620.0
2023-10-31 09:40:00,9.62,9.63,9.59,9.6,92201.0,8.9079,8.9171,8.8801,8.8894,92201.0
2023-10-31 09:45:00,9.6,9.62,9.54,9.54,74485.0,8.8894,8.9079,8.8338,8.8338,74485.0
2023-10-31 09:50:00,9.55,9.56,9.51,9.54,84144.0,8.8431,8.8523,8.806,8.8338,84144.0
2023-10-31 09:55:00,9.54,9.54,9.52,9.54,59356.0,8.8338,8.8338,8.8153,8.8338,59356.0
2023-10-31 10:00:00,9.53,9.54,9.5,9.52,40700.0,8.8245,8.8338,8.7968,8.8153,40700.0
2023-10-31 10:05:00,9.51,9.52,9.49,9.51,109338.0,8.806,8.8153,8.7875,8.806,109338.0
2023-10-31 10:10:00,9.51,9.56,9.5,9.54,209758.0,8.806,8.8523,8.7968,8.8338,209758.0
2023-10-31 10:15:00,9.54,9.57,9.53,9.53,170674.0,8.8338,8.8616,8.8245,8.8245,170674.0
2023-10-31 10:20:00,9.54,9.54,9.5,9.5,200169.0,8.8338,8.8338,8.7968,8.7968,200169.0
2023-10-31 10:25:00,9.51,9.52,9.5,9.51,108425.0,8.806,8.8153,8.7968,8.806,108425.0
2023-10-31 10:30:00,9.51,9.55,9.51,9.52,478037.0,8.806,8.8431,8.806,8.8153,478037.0
2023-10-31 10:35:00,9.52,9.56,9.51,9.55,304983.0,8.8153,8.8523,8.806,8.8431,304983.0
2023-10-31 10:40:00,9.55,9.58,9.55,9.58,68103.0,8.8431,8.8708,8.8431,8.8708,68103.0
2023-10-31 10:45:00,9.57,9.59,9.56,9.57,110306.0,8.8616,8.8801,8.8523,8.8616,110306.0
2023-10-31 10:50:00,9.58,9.61,9.57,9.61,77631.0,8.8708,8.8986,8.8616,8.8986,77631.0
2023-10-31 10:55:00,9.61,9.63,9.59,9.62,152116.0,8.8986,8.9171,8.8801,8.9079,152116.0
2023-10-31 11:00:00,9.62,9.63,9.61,9.62,152435.0,8.9079,8.9171,8.8986,8.9079,152435.0
2023-10-31 11:05:00,9.63,9.64,9.61,9.63,95931.0,8.9171,8.9264,8.8986,8.9171,95931.0
2023-10-31 11:10:00,9.63,9.64,9.63,9.64,58557.0,8.9171,8.9264,8.9171,8.9264,58557.0
2023-10-31 11:15:00,9.63,9.64,9.62,9.63,112863.0,8.9171,8.9264,8.9079,8.9171,112863.0
2023-10-31 11:20:00,9.63,9.65,9.62,9.63,156809.0,8.9171,8.9357,8.9079,8.9171,156809.0
2023-10-31 11:25:00,9.63,9.66,9.63,9.64,80927.0,8.9171,8.9449,8.9171,8.9264,80927.0
2023-10-31 11:30:00,9.64,9.66,9.64,9.66,59325.0,8.9264,8.9449,8.9264,8.9449,59325.0
2023-10-31 11:35:00,9.66,9.66,9.63,9.63,99211.0,8.9449,8.9449,8.9171,8.9171,99211.0
2023-10-31 11:40:00,9.64,9.64,9.63,9.63,20926.0,8.9264,8.9264,8.9171,8.9171,20926.0
2023-10-31 11:45:00,9.63,9.64,9.62,9.63,50107.0,8.9171,8.9264,8.9079,8.9171,50107.0
2023-10-31 11:50:00,9.63,9.64,9.61,9.62,120509.0,8.9171,8.9264,8.8986,8.9079,120509.0
2023-10-31 11:55:00,9.61,9.65,9.61,9.64,84270.0,8.8986,8.9357,8.8986,8.9264,84270.0
2023-10-31 12:00:00,9.65,9.66,9.63,9.66,104572.0,8.9357,8.9449,8.9171,8.9449,104572.0
2023-10-31 12:05:00,9.65,9.65,9.64,9.65,52905.0,8.9357,8.9357,8.9264,8.9357,52905.0
2023-10-31 12:10:00,9.65,9.65,9.61,9.61,74778.0,8.9357,8.9357,8.8986,8.8986,74778.0
2023-10-31 12:15:00,9.62,9.62,9.59,9.6,188079.0,8.9079,8.9079,8.8801,8.8894,188079.0
2023-10-31 12:20:00,9.6,9.61,9.59,9.61,61797.0,8.8894,8.8986,8.8801,8.8986,61797.0
2023-10-31 12:25:00,9.61,9.63,9.6,9.63,98594.0,8.8986,8.9171,8.8894,8.9171,98594.0
2023-10-31 12:30:00,9.63,9.63,9.61,9.62,111834.0,8.9171,8.9171,8.8986,8.9079,111834.0
2023-10-31 12:35:00,9.61,9.62,9.59,9.6,68083.0,8.8986,8.9079,8.8801,8.8894,68083.0
2023-10-31 12:40:00,9.6,9.63,9.6,9.62,96263.0,8.8894,8.9171,8.8894,8.9079,96263.0
2023-10-31 12:45:00,9.61,9.63,9.61,9.63,28264.0,8.8986,8.9171,8.8986,8.9171,28264.0
2023-10-31 12:50:00,9.62,9.63,9.62,9.63,52269.0,8.9079,8.9171,8.9079,8.9171,52269.0
2023-10-31 12:55:00,9.63,9.64,9.62,9.63,36363.0,8.9171,8.9264,8.9079,8.9171,36363.0
2023-10-31 13:00:00,9.63,9.65,9.63,9.63,57667.0,8.9171,8.9357,8.9171,8.9171,57667.0
2023-10-31 13:05:00,9.63,9.65,9.63,9.64,48522.0,8.9171,8.9357,8.9171,8.9264,48522.0
2023-10-31 13:10:00,9.64,9.65,9.61,9.63,161282.0,8.9264,8.9357,8.8986,8.9171,161282.0
2023-10-31 13:15:00,9.63,9.64,9.62,9.63,51590.0,8.9171,8.9264,8.9079,8.9171,51590.0
2023-10-31 13:20:00,9.63,9.65,9.63,9.64,77835.0,8.9171,8.9357,8.9171,8.9264,77835.0
2023-10-31 13:25:00,9.64,9.65,9.62,9.64,105218.0,8.9264,8.9357,8.9079,8.9264,105218.0
2023-10-31 13:30:00,9.64,9.66,9.64,9.65,97955.0,8.9264,8.9449,8.9264,8.9357,97955.0
2023-10-31 13:35:00,9.65,9.65,9.63,9.63,76933.0,8.9357,8.9357,8.9171,8.9171,76933.0
2023-10-31 13:40:00,9.63,9.65,9.63,9.63,179172.0,8.9171,8.9357,8.9171,8.9171,179172.0
2023-10-31 13:45:00,9.63,9.63,9.62,9.63,73363.0,8.9171,8.9171,8.9079,8.9171,73363.0
2023-10-31 13:50:00,9.63,9.63,9.61,9.63,97191.0,8.9171,8.9171,8.8986,8.9171,97191.0
2023-10-31 13:55:00,9.63,9.63,9.62,9.63,20725.0,8.9171,8.9171,8.9079,8.9171,20725.0
2023-10-31 14:00:00,9.63,9.63,9.62,9.63,28093.0,8.9171,8.9171,8.9079,8.9171,28093.0
2023-10-31 14:05:00,9.63,9.63,9.62,9.63,48331.0,8.9171,8.9171,8.9079,8.9171,48331.0
2023-10-31 14:10:00,9.63,9.63,9.62,9.62,28840.0,8.9171,8.9171,8.9079,8.9079,28840.0
2023-10-31 14:15:00,9.63,9.63,9.61,9.61,64520.0,8.9171,8.9171,8.8986,8.8986,64520.0
2023-10-31 14:20:00,9.62,9.63,9.6,9.6,833841.0,8.9079,8.9171,8.8894,8.8894,833841.0
2023-10-31 14:25:00,9.61,9.61,9.6,9.6,39988.0,8.8986,8.8986,8.8894,8.8894,39988.0
2023-10-31 14:30:00,9.6,9.62,9.6,9.61,152931.0,8.8894,8.9079,8.8894,8.8986,152931.0
2023-10-31 14:35:00,9.61,9.61,9.59,9.6,67074.0,8.8986,8.8986,8.8801,8.8894,67074.0
2023-10-31 14:40:00,9.6,9.62,9.59,9.62,234607.0,8.8894,8.9079,8.8801,8.9079,234607.0
2023-10-31 14:45:00,9.62,9.63,9.61,9.63,101561.0,8.9079,8.9171,8.8986,8.9171,101561.0
2023-10-31 14:50:00,9.62,9.63,9.62,9.63,45316.0,8.9079,8.9171,8.9079,8.9171,45316.0
2023-10-31 14:55:00,9.63,9.64,9.62,9.63,117889.0,8.9171,8.9264,8.9079,8.9171,117889.0
2023-10-31 15:00:00,9.64,9.65,9.63,9.65,62976.0,8.9264,8.9357,8.9171,8.9357,62976.0
2023-10-31 15:05:00,9.64,9.65,9.63,9.63,63877.0,8.9264,8.9357,8.9171,8.9171,63877.0
2023-10-31 15:10:00,9.63,9.65,9.63,9.64,265257.0,8.9171,8.9357,8.9171,8.9264,265257.0
2023-10-31 15:15:00,9.64,9.65,9.63,9.65,110974.0,8.9264,8.9357,8.9171,8.9357,110974.0
2023-10-31 15:20:00,9.64,9.66,9.64,9.64,145287.0,8.9264,8.9449,8.9264,8.9264,145287.0
2023-10-31 15:25:00,9.64,9.66,9.64,9.66,108331.0,8.9264,8.9449,8.9264,8.9449,108331.0
2023-10-31 15:30:00,9.65,9.66,9.64,9.64,118235.0,8.9357,8.9449,8.9264,8.9264,118235.0
2023-10-31 15:35:00,9.64,9.65,9.63,9.63,124934.0,8.9264,8.9357,8.9171,8.9171,124934.0
2023-10-31 15:40:00,9.63,9.64,9.62,9.62,218727.0,8.9171,8.9264,8.9079,8.9079,218727.0
2023-10-31 15:45:00,9.62,9.63,9.61,9.63,209288.0,8.9079,8.9171,8.8986,8.9171,209288.0
2023-10-31 15:50:00,9.63,9.63,9.62,9.63,337050.0,8.9171,8.9171,8.9079,8.9171,337050.0
2023-10-31 15:55:00,9.63,9.64,9.62,9.63,528392.0,8.9171,8.9264,8.9079,8.9171,528392.0
2023-11-01 09:30:00,9.61,9.65,9.57,9.58,148757.0,8.8986,8.9357,8.8616,8.8708,148757.0
2023-11-01 09:35:00,9.58,9.6,9.56,9.59,65765.0,8.8708,8.8894,8.8523,8.8801,65765.0
2023-11-01 09:40:00,9.58,9.6,9.55,9.56,81289.0,8.8708,8.8894,8.8431,8.8523,81289.0
2023-11-01 09:45:00,9.56,9.6,9.55,9.59,125041.0,8.8523,8.8894,8.8431,8.8801,125041.0
2023-11-01 09:50:00,9.59,9.62,9.58,9.6,95881.0,8.8801,8.9079,8.8708,8.8894,95881.0
2023-11-01 09:55:00,9.6,9.62,9.58,9.59,58820.0,8.8894,8.9079,8.8708,8.8801,58820.0
2023-11-01 10:00:00,9.59,9.62,9.57,9.58,149744.0,8.8801,8.9079,8.8616,8.8708,149744.0
2023-11-01 10:05:00,9.58,9.59,9.54,9.59,109484.0,8.8708,8.8801,8.8338,8.8801,109484.0
2023-11-01 10:10:00,9.59,9.62,9.58,9.62,61179.0,8.8801,8.9079,8.8708,8.9079,61179.0
2023-11-01 10:15:00,9.62,9.64,9.6,9.64,207830.0,8.9079,8.9264,8.8894,8.9264,207830.0
2023-11-01 10:20:00,9.65,9.67,9.64,9.66,109702.0,8.9357,8.9542,8.9264,8.9449,109702.0
2023-11-01 10:25:00,9.65,9.66,9.62,9.63,174376.0,8.9357,8.9449,8.9079,8.9171,174376.0
2023-11-01 10:30:00,9.64,9.66,9.62,9.66,215888.0,8.9264,8.9449,8.9079,8.9449,215888.0
2023-11-01 10:35:00,9.66,9.68,9.65,9.67,197030.0,8.9449,8.9634,8.9357,8.9542,197030.0
2023-11-01 10:40:00,9.67,9.67,9.65,9.67,109363.0,8.9542,8.9542,8.9357,8.9542,109363.0
2023-11-01 10:45:00,9.67,9.68,9.64,9.65,107694.0,8.9542,8.9634,8.9264,8.9357,107694.0
2023-11-01 10:50:00,9.64,9.65,9.62,9.63,95360.0,8.9264,8.9357,8.9079,8.9171,95360.0
2023-11-01 10:55:00,9.63,9.65,9.62,9.64,76109.0,8.9171,8.9357,8.9079,8.9264,76109.0
2023-11-01 11:00:00,9.63,9.65,9.62,9.65,108506.0,8.9171,8.9357,8.9079,8.9357,108506.0
2023-11-01 11:05:00,9.64,9.65,9.64,9.64,61994.0,8.9264,8.9357,8.9264,8.9264,61994.0
2023-11-01 11:10:00,9.64,9.65,9.6,9.61,194990.0,8.9264,8.9357,8.8894,8.8986,194990.0
2023-11-01 11:15:00,9.61,9.61,9.59,9.59,76402.0,8.8986,8.8986,8.8801,8.8801,76402.0
2023-11-01 11:20:00,9.6,9.6,9.57,9.6,167934.0,8.8894,8.8894,8.8616,8.8894,167934.0
2023-11-01 11:25:00,9.59,9.6,9.59,9.6,56109.0,8.8801,8.8894,8.8801,8.8894,56109.0
2023-11-01 11:30:00,9.6,9.62,9.59,9.61,126937.0,8.8894,8.9079,8.8801,8.8986,126937.0
2023-11-01 11:35:00,9.61,9.63,9.6,9.63,615161.0,8.8986,8.9171,8.8894,8.9171,615161.0
2023-11-01 11:40:00,9.63,9.65,9.6,9.65,321618.0,8.9171,8.9357,8.8894,8.9357,321618.0
2023-11-01 11:45:00,9.64,9.67,9.63,9.67,575511.0,8.9264,8.9542,8.9171,8.9542,575511.0
2023-11-01 11:50:00,9.66,9.67,9.65,9.66,425770.0,8.9449,8.9542,8.9357,8.9449,425770.0
2023-11-01 11:55:00,9.66,9.67,9.64,9.64,104895.0,8.9449,8.9542,8.9264,8.9264,104895.0
2023-11-01 12:00:00,9.64,9.64,9.63,9.63,147119.0,8.9264,8.9264,8.9171,8.9171,147119.0
2023-11-01 12:05:00,9.63,9.65,9.62,9.63,226166.0,8.9171,8.9357,8.9079,8.9171,226166.0
2023-11-01 12:10:00,9.63,9.64,9.61,9.61,114753.0,8.9171,8.9264,8.8986,8.8986,114753.0
2023-11-01 12:15:00,9.61,9.62,9.6,9.62,105027.0,8.8986,8.9079,8.8894,8.9079,105027.0
2023-11-01 12:20:00,9.61,9.63,9.61,9.63,218302.0,8.8986,8.9171,8.8986,8.9171,218302.0
2023-11-01 12:25:00,9.63,9.63,9.61,9.62,76224.0,8.9171,8.9171,8.8986,8.9079,76224.0
2023-11-01 12:30:00,9.62,9.63,9.61,9.61,149541.0,8.9079,8.9171,8.8986,8.8986,149541.0
2023-11-01 12:35:00,9.61,9.61,9.58,9.59,149167.0,8.8986,8.8986,8.8708,8.8801,149167.0
2023-11-01 12:40:00,9.59,9.59,9.57,9.58,522129.0,8.8801,8.8801,8.8616,8.8708,522129.0
2023-11-01 12:45:00,9.59,9.6,9.58,9.58,259488.0,8.8801,8.8894,8.8708,8.8708,259488.0
2023-11-01 12:50:00,9.59,9.6,9.58,9.6,151346.0,8.8801,8.8894,8.8708,8.8894,151346.0
2023-11-01 12:55:00,9.59,9.59,9.57,9.58,112692.0,8.8801,8.8801,8.8616,8.8708,112692.0
2023-11-01 13:00:00,9.58,9.58,9.56,9.57,96144.0,8.8708,8.8708,8.8523,8.8616,96144.0
2023-11-01 13:05:00,9.58,9.58,9.56,9.57,98016.0,8.8708,8.8708,8.8523,8.8616,98016.0
2023-11-01 13:10:00,9.57,9.59,9.56,9.59,118133.0,8.8616,8.8801,8.8523,8.8801,118133.0
2023-11-01 13:15:00,9.59,9.59,9.56,9.57,231390.0,8.8801,8.8801,8.8523,8.8616,231390.0
2023-11-01 13:20:00,9.58,9.58,9.54,9.55,68309.0,8.8708,8.8708,8.8338,8.8431,68309.0
2023-11-01 13:25:00,9.55,9.57,9.54,9.57,142473.0,8.8431,8.8616,8.8338,8.8616,142473.0
2023-11-01 13:30:00,9.57,9.57,9.55,9.57,99578.0,8.8616,8.8616,8.8431,8.8616,99578.0
2023-11-01 13:35:00,9.57,9.57,9.55,9.55,48567.0,8.8616,8.8616,8.8431,8.8431,48567.0
2023-11-01 13:40:00,9.56,9.58,9.55,9.58,123227.0,8.8523,8.8708,8.8431,8.8708,123227.0
2023-11-01 13:45:00,9.58,9.58,9.56,9.57,95890.0,8.8708,8.8708,8.8523,8.8616,95890.0
2023-11-01 13:50:00,9.58,9.59,9.57,9.58,93658.0,8.8708,8.8801,8.8616,8.8708,93658.0
2023-11-01 13:55:00,9.58,9.59,9.57,9.58,46634.0,8.8708,8.8801,8.8616,8.8708,46634.0
2023-11-01 14:00:00,9.59,9.63,9.57,9.61,142961.0,8.8801,8.9171,8.8616,8.8986,142961.0
2023-11-01 14:05:00,9.6,9.61,9.58,9.59,64619.0,8.8894,8.8986,8.8708,8.8801,64619.0
2023-11-01 14:10:00,9.59,9.6,9.55,9.55,146314.0,8.8801,8.8894,8.8431,8.8431,146314.0
2023-11-01 14:15:00,9.55,9.56,9.54,9.55,91798.0,8.8431,8.8523,8.8338,8.8431,91798.0
2023-11-01 14:20:00,9.55,9.58,9.55,9.58,114005.0,8.8431,8.8708,8.8431,8.8708,114005.0
2023-11-01 14:25:00,9.57,9.58,9.57,9.58,28525.0,8.8616,8.8708,8.8616,8.8708,28525.0
2023-11-01 14:30:00,9.57,9.61,9.57,9.6,77665.0,8.8616,8.8986,8.8616,8.8894,77665.0
2023-11-01 14:35:00,9.6,9.61,9.55,9.56,262150.0,8.8894,8.8986,8.8431,8.8523,262150.0
2023-11-01 14:40:00,9.55,9.56,9.51,9.54,271782.0,8.8431,8.8523,8.806,8.8338,271782.0
2023-11-01 14:45:00,9.54,9.56,9.51,9.54,165838.0,8.8338,8.8523,8.806,8.8338,165838.0
2023-11-01 14:50:00,9.53,9.55,9.52,9.53,236285.0,8.8245,8.8431,8.8153,8.8245,236285.0
2023-11-01 14:55:00,9.54,9.59,9.53,9.59,158214.0,8.8338,8.8801,8.8245,8.8801,158214.0
2023-11-01 15:00:00,9.58,9.63,9.58,9.61,130628.0,8.8708,8.9171,8.8708,8.8986,130628.0
2023-11-01 15:05:00,9.61,9.63,9.6,9.62,158938.0,8.8986,8.9171,8.8894,8.9079,158938.0
2023-11-01 15:10:00,9.62,9.64,9.61,9.61,227668.0,8.9079,8.9264,8.8986,8.8986,227668.0
2023-11-01 15:15:00,9.62,9.64,9.61,9.63,172549.0,8.9079,8.9264,8.8986,8.9171,172549.0
2023-11-01 15:20:00,9.62,9.64,9.62,9.63,201968.0,8.9079,8.9264,8.9079,8.9171,201968.0
2023-11-01 15:25:00,9.63,9.64,9.6,9.61,230937.0,8.9171,8.9264,8.8894,8.8986,230937.0
2023-11-01 15:30:00,9.61,9.63,9.6,9.61,346918.0,8.8986,8.9171,8.8894,8.8986,346918.0
2023-11-01 15:35:00,9.61,9.63,9.6,9.63,243228.0,8.8986,8.9171,8.8894,8.9171,243228.0
2023-11-01 15:40:00,9.63,9.63,9.61,9.62,172371.0,8.9171,8.9171,8.8986,8.9079,172371.0
2023-11-01 15:45:00,9.62,9.63,9.62,9.62,85461.0,8.9079,8.9171,8.9079,8.9079,85461.0
2023-11-01 15:50:00,9.62,9.63,9.6,9.63,664699.0,8.9079,8.9171,8.8894,8.9171,664699.0
2023-11-01 15:55:00,9.63,9.63,9.62,9.62,494981.0,8.9171,8.9171,8.9079,8.9079,494981.0
2023-11-02 09:30:00,9.76,9.8,9.74,9.79,274091.0,9.0375,9.0746,9.019,9.0653,274091.0
2023-11-02 09:35:00,9.79,9.82,9.76,9.8,150331.0,9.0653,9.0931,9.0375,9.0746,150331.0
2023-11-02 09:40:00,9.81,9.83,9.76,9.77,139491.0,9.0838,9.1023,9.0375,9.0468,139491.0
2023-11-02 09:45:00,9.77,9.8,9.75,9.77,185311.0,9.0468,9.0746,9.0283,9.0468,185311.0
2023-11-02 09:50:00,9.77,9.81,9.76,9.79,172163.0,9.0468,9.0838,9.0375,9.0653,172163.0
2023-11-02 09:55:00,9.79,9.82,9.79,9.82,81434.0,9.0653,9.0931,9.0653,9.0931,81434.0
2023-11-02 10:00:00,9.82,9.83,9.79,9.8,133012.0,9.0931,9.1023,9.0653,9.0746,133012.0
2023-11-02 10:05:00,9.81,9.82,9.8,9.82,170272.0,9.0838,9.0931,9.0746,9.0931,170272.0
2023-11-02 10:10:00,9.81,9.83,9.79,9.82,148774.0,9.0838,9.1023,9.0653,9.0931,148774.0
2023-11-02 10:15:00,9.82,9.84,9.81,9.83,40222.0,9.0931,9.1116,9.0838,9.1023,40222.0
2023-11-02 10:20:00,9.83,9.87,9.82,9.86,206737.0,9.1023,9.1394,9.0931,9.1301,206737.0
2023-11-02 10:25:00,9.86,9.89,9.85,9.88,127811.0,9.1301,9.1579,9.1209,9.1486,127811.0
2023-11-02 10:30:00,9.88,9.91,9.87,9.9,259702.0,9.1486,9.1764,9.1394,9.1672,259702.0
2023-11-02 10:35:00,9.9,9.93,9.89,9.91,231167.0,9.1672,9.1949,9.1579,9.1764,231167.0
2023-11-02 10:40:00,9.91,9.92,9.9,9.92,152703.0,9.1764,9.1857,9.1672,9.1857,152703.0
2023-11-02 10:45:00,9.92,9.93,9.9,9.93,253840.0,9.1857,9.1949,9.1672,9.1949,253840.0
2023-11-02 10:50:00,9.93,9.94,9.92,9.93,166334.0,9.1949,9.2042,9.1857,9.1949,166334.0
2023-11-02 10:55:00,9.93,9.93,9.91,9.93,298701.0,9.1949,9.1949,9.1764,9.1949,298701.0
2023-11-02 11:00:00,9.93,9.95,9.91,9.94,166469.0,9.1949,9.2135,9.1764,9.2042,166469.0
2023-11-02 11:05:00,9.94,9.95,9.93,9.95,186715.0,9.2042,9.2135,9.1949,9.2135,186715.0
2023-11-02 11:10:00,9.95,9.95,9.92,9.93,238011.0,9.2135,9.2135,9.1857,9.1949,238011.0
2023-11-02 11:15:00,9.93,9.93,9.91,9.93,220445.0,9.1949,9.1949,9.1764,9.1949,220445.0
2023-11-02 11:20:00,9.93,9.96,9.92,9.95,465425.0,9.1949,9.2227,9.1857,9.2135,465425.0
2023-11-02 11:25:00,9.96,9.96,9.95,9.95,41457.0,9.2227,9.2227,9.2135,9.2135,41457.0
2023-11-02 11:30:00,9.95,9.98,9.94,9.97,263480.0,9.2135,9.2412,9.2042,9.232,263480.0
2023-11-02 11:35:00,9.97,9.98,9.96,9.96,236217.0,9.232,9.2412,9.2227,9.2227,236217.0
2023-11-02 11:40:00,9.96,9.99,9.96,9.97,244929.0,9.2227,9.2505,9.2227,9.232,244929.0
2023-11-02 11:45:00,9.97,9.99,9.97,9.97,387125.0,9.232,9.2505,9.232,9.232,387125.0
2023-11-02 11:50:00,9.97,10.0,9.97,9.99,224861.0,9.232,9.2598,9.232,9.2505,224861.0
2023-11-02 11:55:00,9.99,9.99,9.98,9.99,71864.0,9.2505,9.2505,9.2412,9.2505,71864.0
2023-11-02 12:00:00,9.99,9.99,9.96,9.98,345261.0,9.2505,9.2505,9.2227,9.2412,345261.0
2023-11-02 12:05:00,9.98,9.99,9.96,9.99,193228.0,9.2412,9.2505,9.2227,9.2505,193228.0
2023-11-02 12:10:00,9.99,10.01,9.97,10.01,174832.0,9.2505,9.269,9.232,9.269,174832.0
2023-11-02 12:15:00,10.01,10.04,10.0,10.03,251028.0,9.269,9.2968,9.2598,9.2875,251028.0
2023-11-02 12:20:00,10.04,10.05,10.03,10.04,308903.0,9.2968,9.3061,9.2875,9.2968,308903.0
2023-11-02 12:25:00,10.03,10.04,10.0,10.01,245044.0,9.2875,9.2968,9.2598,9.269,245044.0
2023-11-02 12:30:00,10.01,10.04,10.0,10.04,130747.0,9.269,9.2968,9.2598,9.2968,130747.0
2023-11-02 12:35:00,10.04,10.04,10.02,10.03,253318.0,9.2968,9.2968,9.2783,9.2875,253318.0
2023-11-02 12:40:00,10.03,10.06,10.02,10.06,181790.0,9.2875,9.3153,9.2783,9.3153,181790.0
2023-11-02 12:45:00,10.05,10.07,10.05,10.07,85303.0,9.3061,9.3246,9.3061,9.3246,85303.0
2023-11-02 12:50:00,10.07,10.07,10.06,10.07,92518.0,9.3246,9.3246,9.3153,9.3246,92518.0
2023-11-02 12:55:00,10.07,10.08,10.05,10.05,585947.0,9.3246,9.3338,9.3061,9.3061,585947.0
2023-11-02 13:00:00,10.05,10.08,10.05,10.07,224344.0,9.3061,9.3338,9.3061,9.3246,224344.0
2023-11-02 13:05:00,10.07,10.09,10.07,10.09,74363.0,9.3246,9.3431,9.3246,9.3431,74363.0
2023-11-02 13:10:00,10.09,10.1,10.08,10.1,110148.0,9.3431,9.3524,9.3338,9.3524,110148.0
2023-11-02 13:15:00,10.1,10.1,10.08,10.09,162276.0,9.3524,9.3524,9.3338,9.3431,162276.0
2023-11-02 13:20:00,10.09,10.09,10.07,10.07,79802.0,9.3431,9.3431,9.3246,9.3246,79802.0
2023-11-02 13:25:00,10.08,10.08,10.07,10.08,20516.0,9.3338,9.3338,9.3246,9.3338,20516.0
2023-11-02 13:30:00,10.08,10.12,10.07,10.11,140872.0,9.3338,9.3709,9.3246,9.3616,140872.0
2023-11-02 13:35:00,10.11,10.12,10.1,10.11,86346.0,9.3616,9.3709,9.3524,9.3616,86346.0
2023-11-02 13:40:00,10.11,10.11,10.1,10.11,70545.0,9.3616,9.3616,9.3524,9.3616,70545.0
2023-11-02 13:45:00,10.11,10.11,10.09,10.11,155754.0,9.3616,9.3616,9.3431,9.3616,155754.0
2023-11-02 13:50:00,10.1,10.16,10.1,10.16,959481.0,9.3524,9.4079,9.3524,9.4079,959481.0
2023-11-02 13:55:00,10.16,10.17,10.14,10.16,366481.0,9.4079,9.4172,9.3894,9.4079,366481.0
2023-11-02 14:00:00,10.16,10.17,10.15,10.17,63262.0,9.4079,9.4172,9.3986,9.4172,63262.0
2023-11-02 14:05:00,10.17,10.17,10.14,10.15,385408.0,9.4172,9.4172,9.3894,9.3986,385408.0
2023-11-02 14:10:00,10.16,10.19,10.15,10.17,1136297.0,9.4079,9.4357,9.3986,9.4172,1136297.0
2023-11-02 14:15:00,10.17,10.19,10.16,10.18,157534.0,9.4172,9.4357,9.4079,9.4264,157534.0
2023-11-02 14:20:00,10.18,10.18,10.16,10.17,111956.0,9.4264,9.4264,9.4079,9.4172,111956.0
2023-11-02 14:25:00,10.18,10.18,10.17,10.17,30264.0,9.4264,9.4264,9.4172,9.4172,30264.0
2023-11-02 14:30:00,10.18,10.19,10.16,10.19,392476.0,9.4264,9.4357,9.4079,9.4357,392476.0
2023-11-02 14:35:00,10.19,10.22,10.18,10.22,329724.0,9.4357,9.4635,9.4264,9.4635,329724.0
2023-11-02 14:40:00,10.22,10.23,10.21,10.22,81745.0,9.4635,9.4727,9.4542,9.4635,81745.0
2023-11-02 14:45:00,10.22,10.27,10.22,10.24,1000026.0,9.4635,9.5098,9.4635,9.482,1000026.0
2023-11-02 14:50:00,10.24,10.25,10.23,10.24,170193.0,9.482,9.4912,9.4727,9.482,170193.0
2023-11-02 14:55:00,10.24,10.24,10.22,10.22,116813.0,9.482,9.482,9.4635,9.4635,116813.0
2023-11-02 15:00:00,10.23,10.25,10.23,10.24,157907.0,9.4727,9.4912,9.4727,9.482,157907.0
2023-11-02 15:05:00,10.24,10.26,10.23,10.25,185046.0,9.482,9.5005,9.4727,9.4912,185046.0
2023-11-02 15:10:00,10.25,10.28,10.24,10.28,511708.0,9.4912,9.519,9.482,9.519,511708.0
2023-11-02 15:15:00,10.28,10.29,10.26,10.28,376125.0,9.519,9.5283,9.5005,9.519,376125.0
2023-11-02 15:20:00,10.29,10.32,10.28,10.29,451706.0,9.5283,9.5561,9.519,9.5283,451706.0
2023-11-02 15:25:00,10.29,10.31,10.29,10.31,83425.0,9.5283,9.5468,9.5283,9.5468,83425.0
2023-11-02 15:30:00,10.3,10.33,10.3,10.32,341665.0,9.5375,9.5653,9.5375,9.5561,341665.0
2023-11-02 15:35:00,10.32,10.35,10.31,10.35,602473.0,9.5561,9.5838,9.5468,9.5838,602473.0
2023-11-02 15:40:00,10.35,10.35,10.31,10.34,1035143.0,9.5838,9.5838,9.5468,9.5746,1035143.0
2023-11-02 15:45:00,10.34,10.35,10.32,10.35,437793.0,9.5746,9.5838,9.5561,9.5838,437793.0
2023-11-02 15:50:00,10.35,10.37,10.33,10.35,2141230.0,9.5838,9.6024,9.5653,9.5838,2141230.0
2023-11-02 15:55:00,10.35,10.35,10.32,10.33,958505.0,9.5838,9.5838,9.5561,9.5653,958505.0
2023-11-03 09:30:00,10.53,10.67,10.53,10.66,573146.0,9.7505,9.8802,9.7505,9.8709,573146.0
2023-11-03 09:35:00,10.66,10.76,10.63,10.75,554002.0,9.8709,9.9635,9.8431,9.9542,554002.0
2023-11-03 09:40:00,10.76,10.8,10.75,10.78,596765.0,9.9635,10.0005,9.9542,9.982,596765.0
2023-11-03 09:45:00,10.79,10.79,10.68,10.71,477554.0,9.9913,9.9913,9.8894,9.9172,477554.0
2023-11-03 09:50:00,10.71,10.75,10.7,10.72,403293.0,9.9172,9.9542,9.9079,9.9265,403293.0
2023-11-03 09:55:00,10.71,10.72,10.68,10.7,400559.0,9.9172,9.9265,9.8894,9.9079,400559.0
2023-11-03 10:00:00,10.71,10.73,10.64,10.65,300135.0,9.9172,9.9357,9.8524,9.8616,300135.0
2023-11-03 10:05:00,10.65,10.66,10.63,10.64,137032.0,9.8616,9.8709,9.8431,9.8524,137032.0
2023-11-03 10:10:00,10.65,10.68,10.64,10.68,220935.0,9.8616,9.8894,9.8524,9.8894,220935.0
2023-11-03 10:15:00,10.68,10.68,10.63,10.65,408272.0,9.8894,9.8894,9.8431,9.8616,408272.0
2023-11-03 10:20:00,10.65,10.67,10.64,10.65,113838.0,9.8616,9.8802,9.8524,9.8616,113838.0
2023-11-03 10:25:00,10.64,10.66,10.57,10.58,207794.0,9.8524,9.8709,9.7876,9.7968,207794.0
2023-11-03 10:30:00,10.58,10.6,10.56,10.59,135670.0,9.7968,9.8153,9.7783,9.8061,135670.0
2023-11-03 10:35:00,10.58,10.59,10.55,10.57,212654.0,9.7968,9.8061,9.769,9.7876,212654.0
2023-11-03 10:40:00,10.57,10.58,10.54,10.55,198370.0,9.7876,9.7968,9.7598,9.769,198370.0
2023-11-03 10:45:00,10.56,10.63,10.55,10.63,855439.0,9.7783,9.8431,9.769,9.8431,855439.0
2023-11-03 10:50:00,10.63,10.64,10.61,10.62,289357.0,9.8431,9.8524,9.8246,9.8339,289357.0
2023-11-03 10:55:00,10.62,10.65,10.61,10.64,217906.0,9.8339,9.8616,9.8246,9.8524,217906.0
2023-11-03 11:00:00,10.65,10.67,10.64,10.66,222628.0,9.8616,9.8802,9.8524,9.8709,222628.0
2023-11-03 11:05:00,10.66,10.68,10.62,10.64,262971.0,9.8709,9.8894,9.8339,9.8524,262971.0
2023-11-03 11:10:00,10.64,10.65,10.61,10.65,203835.0,9.8524,9.8616,9.8246,9.8616,203835.0
2023-11-03 11:15:00,10.65,10.66,10.63,10.65,209255.0,9.8616,9.8709,9.8431,9.8616,209255.0
2023-11-03 11:20:00,10.65,10.67,10.63,10.67,221483.0,9.8616,9.8802,9.8431,9.8802,221483.0
2023-11-03 11:25:00,10.67,10.68,10.63,10.63,228694.0,9.8802,9.8894,9.8431,9.8431,228694.0
2023-11-03 11:30:00,10.63,10.67,10.63,10.65,236939.0,9.8431,9.8802,9.8431,9.8616,236939.0
2023-11-03 11:35:00,10.64,10.65,10.63,10.64,138033.0,9.8524,9.8616,9.8431,9.8524,138033.0
2023-11-03 11:40:00,10.65,10.65,10.63,10.63,148722.0,9.8616,9.8616,9.8431,9.8431,148722.0
2023-11-03 11:45:00,10.63,10.66,10.61,10.63,681233.0,9.8431,9.8709,9.8246,9.8431,681233.0
2023-11-03 11:50:00,10.63,10.66,10.63,10.63,137470.0,9.8431,9.8709,9.8431,9.8431,137470.0
2023-11-03 11:55:00,10.64,10.64,10.62,10.63,59304.0,9.8524,9.8524,9.8339,9.8431,59304.0
2023-11-03 12:00:00,10.63,10.65,10.62,10.63,160556.0,9.8431,9.8616,9.8339,9.8431,160556.0
2023-11-03 12:05:00,10.63,10.63,10.6,10.62,97770.0,9.8431,9.8431,9.8153,9.8339,97770.0
2023-11-03 12:10:00,10.62,10.63,10.59,10.62,931963.0,9.8339,9.8431,9.8061,9.8339,931963.0
2023-11-03 12:15:00,10.61,10.62,10.59,10.61,152803.0,9.8246,9.8339,9.8061,9.8246,152803.0
2023-11-03 12:20:00,10.61,10.62,10.6,10.62,102427.0,9.8246,9.8339,9.8153,9.8339,102427.0
2023-11-03 12:25:00,10.61,10.63,10.61,10.63,168867.0,9.8246,9.8431,9.8246,9.8431,168867.0
2023-11-03 12:30:00,10.63,10.64,10.62,10.63,106347.0,9.8431,9.8524,9.8339,9.8431,106347.0
2023-11-03 12:35:00,10.63,10.65,10.62,10.64,150524.0,9.8431,9.8616,9.8339,9.8524,150524.0
2023-11-03 12:40:00,10.63,10.64,10.62,10.62,74187.0,9.8431,9.8524,9.8339,9.8339,74187.0
2023-11-03 12:45:00,10.63,10.64,10.62,10.64,157908.0,9.8431,9.8524,9.8339,9.8524,157908.0
2023-11-03 12:50:00,10.63,10.66,10.63,10.65,72053.0,9.8431,9.8709,9.8431,9.8616,72053.0
2023-11-03 12:55:00,10.66,10.68,10.65,10.68,94059.0,9.8709,9.8894,9.8616,9.8894,94059.0
2023-11-03 13:00:00,10.68,10.68,10.66,10.68,96883.0,9.8894,9.8894,9.8709,9.8894,96883.0
2023-11-03 13:05:00,10.68,10.7,10.66,10.69,376622.0,9.8894,9.9079,9.8709,9.8987,376622.0
2023-11-03 13:10:00,10.69,10.7,10.66,10.67,126716.0,9.8987,9.9079,9.8709,9.8802,126716.0
2023-11-03 13:15:00,10.66,10.67,10.65,10.66,65224.0,9.8709,9.8802,9.8616,9.8709,65224.0
2023-11-03 13:20:00,10.66,10.67,10.65,10.66,109486.0,9.8709,9.8802,9.8616,9.8709,109486.0
2023-11-03 13:25:00,10.66,10.66,10.64,10.65,78311.0,9.8709,9.8709,9.8524,9.8616,78311.0
2023-11-03 13:30:00,10.65,10.66,10.65,10.66,55392.0,9.8616,9.8709,9.8616,9.8709,55392.0
2023-11-03 13:35:00,10.66,10.67,10.63,10.64,169832.0,9.8709,9.8802,9.8431,9.8524,169832.0
2023-11-03 13:40:00,10.65,10.65,10.61,10.64,321747.0,9.8616,9.8616,9.8246,9.8524,321747.0
2023-11-03 13:45:00,10.63,10.65,10.63,10.65,87527.0,9.8431,9.8616,9.8431,9.8616,87527.0
2023-11-03 13:50:00,10.65,10.67,10.64,10.67,174800.0,9.8616,9.8802,9.8524,9.8802,174800.0
2023-11-03 13:55:00,10.66,10.68,10.66,10.67,55043.0,9.8709,9.8894,9.8709,9.8802,55043.0
2023-11-03 14:00:00,10.68,10.68,10.67,10.68,66024.0,9.8894,9.8894,9.8802,9.8894,66024.0
2023-11-03 14:05:00,10.67,10.68,10.64,10.67,431748.0,9.8802,9.8894,9.8524,9.8802,431748.0
2023-11-03 14:10:00,10.67,10.68,10.66,10.68,322419.0,9.8802,9.8894,9.8709,9.8894,322419.0
2023-11-03 14:15:00,10.68,10.68,10.66,10.67,78677.0,9.8894,9.8894,9.8709,9.8802,78677.0
2023-11-03 14:20:00,10.67,10.67,10.66,10.67,43550.0,9.8802,9.8802,9.8709,9.8802,43550.0
2023-11-03 14:25:00,10.67,10.69,10.66,10.69,109677.0,9.8802,9.8987,9.8709,9.8987,109677.0
2023-11-03 14:30:00,10.68,10.71,10.68,10.7,707155.0,9.8894,9.9172,9.8894,9.9079,707155.0
2023-11-03 14:35:00,10.7,10.7,10.69,10.69,48191.0,9.9079,9.9079,9.8987,9.8987,48191.0
2023-11-03 14:40:00,10.69,10.7,10.69,10.69,53542.0,9.8987,9.9079,9.8987,9.8987,53542.0
2023-11-03 14:45:00,10.7,10.7,10.68,10.68,121486.0,9.9079,9.9079,9.8894,9.8894,121486.0
2023-11-03 14:50:00,10.68,10.69,10.68,10.68,68858.0,9.8894,9.8987,9.8894,9.8894,68858.0
2023-11-03 14:55:00,10.69,10.7,10.68,10.7,107169.0,9.8987,9.9079,9.8894,9.9079,107169.0
2023-11-03 15:00:00,10.7,10.71,10.68,10.7,166612.0,9.9079,9.9172,9.8894,9.9079,166612.0
2023-11-03 15:05:00,10.7,10.7,10.67,10.68,99611.0,9.9079,9.9079,9.8802,9.8894,99611.0
2023-11-03 15:10:00,10.68,10.69,10.66,10.68,177260.0,9.8894,9.8987,9.8709,9.8894,177260.0
2023-11-03 15:15:00,10.68,10.69,10.67,10.68,69262.0,9.8894,9.8987,9.8802,9.8894,69262.0
2023-11-03 15:20:00,10.68,10.68,10.67,10.68,29078.0,9.8894,9.8894,9.8802,9.8894,29078.0
2023-11-03 15:25:00,10.68,10.68,10.66,10.67,222183.0,9.8894,9.8894,9.8709,9.8802,222183.0
2023-11-03 15:30:00,10.67,10.67,10.65,10.66,226969.0,9.8802,9.8802,9.8616,9.8709,226969.0
2023-11-03 15:35:00,10.66,10.67,10.65,10.67,86536.0,9.8709,9.8802,9.8616,9.8802,86536.0
2023-11-03 15:40:00,10.67,10.67,10.65,10.66,134930.0,9.8802,9.8802,9.8616,9.8709,134930.0
2023-11-03 15:45:00,10.65,10.66,10.64,10.64,178711.0,9.8616,9.8709,9.8524,9.8524,178711.0
2023-11-03 15:50:00,10.65,10.65,10.61,10.62,555140.0,9.8616,9.8616,9.8246,9.8339,555140.0
2023-11-03 15:55:00,10.61,10.63,10.61,10.62,743127.0,9.8246,9.8431,9.8246,9.8339,743127.0
2023-11-06 09:30:00,10.68,10.69,10.62,10.65,299566.0,9.8894,9.8987,9.8339,9.8616,299566.0
2023-11-06 09:35:00,10.65,10.65,10.59,10.61,84760.0,9.8616,9.8616,9.8061,9.8246,84760.0
2023-11-06 09:40:00,10.62,10.64,10.56,10.57,143856.0,9.8339,9.8524,9.7783,9.7876,143856.0
2023-11-06 09:45:00,10.56,10.59,10.52,10.57,98426.0,9.7783,9.8061,9.7413,9.7876,98426.0
2023-11-06 09:50:00,10.57,10.6,10.56,10.6,226761.0,9.7876,9.8153,9.7783,9.8153,226761.0
2023-11-06 09:55:00,10.59,10.6,10.56,10.57,132441.0,9.8061,9.8153,9.7783,9.7876,132441.0
2023-11-06 10:00:00,10.58,10.58,10.52,10.53,151612.0,9.7968,9.7968,9.7413,9.7505,151612.0
2023-11-06 10:05:00,10.53,10.54,10.5,10.51,101379.0,9.7505,9.7598,9.7227,9.732,101379.0
2023-11-06 10:10:00,10.51,10.52,10.47,10.48,147698.0,9.732,9.7413,9.695,9.7042,147698.0
2023-11-06 10:15:00,10.48,10.49,10.45,10.47,122289.0,9.7042,9.7135,9.6764,9.695,122289.0
2023-11-06 10:20:00,10.47,10.49,10.45,10.47,145867.0,9.695,9.7135,9.6764,9.695,145867.0
2023-11-06 10:25:00,10.47,10.47,10.44,10.45,77008.0,9.695,9.695,9.6672,9.6764,77008.0
2023-11-06 10:30:00,10.44,10.47,10.44,10.46,148158.0,9.6672,9.695,9.6672,9.6857,148158.0
2023-11-06 10:35:00,10.45,10.49,10.45,10.48,75046.0,9.6764,9.7135,9.6764,9.7042,75046.0
2023-11-06 10:40:00,10.49,10.49,10.45,10.46,90610.0,9.7135,9.7135,9.6764,9.6857,90610.0
2023-11-06 10:45:00,10.46,10.47,10.44,10.44,223560.0,9.6857,9.695,9.6672,9.6672,223560.0
2023-11-06 10:50:00,10.44,10.48,10.44,10.47,68858.0,9.6672,9.7042,9.6672,9.695,68858.0
2023-11-06 10:55:00,10.48,10.48,10.47,10.47,39264.0,9.7042,9.7042,9.695,9.695,39264.0
2023-11-06 11:00:00,10.48,10.51,10.47,10.5,135267.0,9.7042,9.732,9.695,9.7227,135267.0
2023-11-06 11:05:00,10.5,10.54,10.49,10.54,92437.0,9.7227,9.7598,9.7135,9.7598,92437.0
2023-11-06 11:10:00,10.53,10.55,10.5,10.51,209212.0,9.7505,9.769,9.7227,9.732,209212.0
2023-11-06 11:15:00,10.51,10.53,10.5,10.53,107130.0,9.732,9.7505,9.7227,9.7505,107130.0
2023-11-06 11:20:00,10.53,10.54,10.51,10.53,134382.0,9.7505,9.7598,9.732,9.7505,134382.0
2023-11-06 11:25:00,10.52,10.54,10.51,10.52,77675.0,9.7413,9.7598,9.732,9.7413,77675.0
2023-11-06 11:30:00,10.53,10.53,10.5,10.52,72823.0,9.7505,9.7505,9.7227,9.7413,72823.0
2023-11-06 11:35:00,10.51,10.53,10.51,10.53,49011.0,9.732,9.7505,9.732,9.7505,49011.0
2023-11-06 11:40:00,10.53,10.53,10.51,10.52,72990.0,9.7505,9.7505,9.732,9.7413,72990.0
2023-11-06 11:45:00,10.52,10.52,10.49,10.49,55595.0,9.7413,9.7413,9.7135,9.7135,55595.0
2023-11-06 11:50:00,10.5,10.5,10.48,10.49,54200.0,9.7227,9.7227,9.7042,9.7135,54200.0
2023-11-06 11:55:00,10.49,10.53,10.49,10.53,105865.0,9.7135,9.7505,9.7135,9.7505,105865.0
2023-11-06 12:00:00,10.53,10.54,10.5,10.51,96449.0,9.7505,9.7598,9.7227,9.732,96449.0
2023-11-06 12:05:00,10.52,10.52,10.51,10.51,14387.0,9.7413,9.7413,9.732,9.732,14387.0
2023-11-06 12:10:00,10.51,10.52,10.49,10.5,224562.0,9.732,9.7413,9.7135,9.7227,224562.0
2023-11-06 12:15:00,10.5,10.5,10.49,10.5,56204.0,9.7227,9.7227,9.7135,9.7227,56204.0
2023-11-06 12:20:00,10.5,10.5,10.47,10.47,125595.0,9.7227,9.7227,9.695,9.695,125595.0
2023-11-06 12:25:00,10.47,10.48,10.45,10.46,125475.0,9.695,9.7042,9.6764,9.6857,125475.0
2023-11-06 12:30:00,10.47,10.49,10.47,10.48,50884.0,9.695,9.7135,9.695,9.7042,50884.0
2023-11-06 12:35:00,10.48,10.49,10.47,10.49,51121.0,9.7042,9.7135,9.695,9.7135,51121.0
2023-11-06 12:40:00,10.49,10.5,10.47,10.47,70953.0,9.7135,9.7227,9.695,9.695,70953.0
2023-11-06 12:45:00,10.47,10.48,10.46,10.46,107287.0,9.695,9.7042,9.6857,9.6857,107287.0
2023-11-06 12:50:00,10.46,10.47,10.46,10.46,47082.0,9.6857,9.695,9.6857,9.6857,47082.0
2023-11-06 12:55:00,10.47,10.47,10.45,10.46,55731.0,9.695,9.695,9.6764,9.6857,55731.0
2023-11-06 13:00:00,10.46,10.46,10.42,10.45,270340.0,9.6857,9.6857,9.6487,9.6764,270340.0
2023-11-06 13:05:00,10.45,10.46,10.44,10.45,98852.0,9.6764,9.6857,9.6672,9.6764,98852.0
2023-11-06 13:10:00,10.45,10.45,10.44,10.44,19186.0,9.6764,9.6764,9.6672,9.6672,19186.0
2023-11-06 13:15:00,10.44,10.45,10.41,10.42,43530.0,9.6672,9.6764,9.6394,9.6487,43530.0
2023-11-06 13:20:00,10.42,10.45,10.4,10.45,86125.0,9.6487,9.6764,9.6301,9.6764,86125.0
2023-11-06 13:25:00,10.44,10.45,10.44,10.45,9192.0,9.6672,9.6764,9.6672,9.6764,9192.0
2023-11-06 13:30:00,10.45,10.45,10.43,10.44,123519.0,9.6764,9.6764,9.6579,9.6672,123519.0
2023-11-06 13:35:00,10.45,10.46,10.44,10.45,52645.0,9.6764,9.6857,9.6672,9.6764,52645.0
2023-11-06 13:40:00,10.45,10.46,10.43,10.44,36253.0,9.6764,9.6857,9.6579,9.6672,36253.0
2023-11-06 13:45:00,10.44,10.44,10.42,10.44,90089.0,9.6672,9.6672,9.6487,9.6672,90089.0
2023-11-06 13:50:00,10.43,10.44,10.42,10.42,45767.0,9.6579,9.6672,9.6487,9.6487,45767.0
2023-11-06 13:55:00,10.43,10.43,10.41,10.42,41426.0,9.6579,9.6579,9.6394,9.6487,41426.0
2023-11-06 14:00:00,10.42,10.44,10.41,10.44,97192.0,9.6487,9.6672,9.6394,9.6672,97192.0
2023-11-06 14:05:00,10.44,10.44,10.42,10.42,141073.0,9.6672,9.6672,9.6487,9.6487,141073.0
2023-11-06 14:10:00,10.43,10.43,10.42,10.42,31748.0,9.6579,9.6579,9.6487,9.6487,31748.0
2023-11-06 14:15:00,10.43,10.43,10.41,10.43,102730.0,9.6579,9.6579,9.6394,9.6579,102730.0
2023-11-06 14:20:00,10.43,10.43,10.42,10.43,42983.0,9.6579,9.6579,9.6487,9.6579,42983.0
2023-11-06 14:25:00,10.43,10.44,10.42,10.44,49984.0,9.6579,9.6672,9.6487,9.6672,49984.0
2023-11-06 14:30:00,10.44,10.45,10.43,10.45,67822.0,9.6672,9.6764,9.6579,9.6764,67822.0
2023-11-06 14:35:00,10.45,10.45,10.44,10.44,27005.0,9.6764,9.6764,9.6672,9.6672,27005.0
2023-11-06 14:40:00,10.45,10.46,10.44,10.46,75583.0,9.6764,9.6857,9.6672,9.6857,75583.0
2023-11-06 14:45:00,10.46,10.46,10.45,10.46,52672.0,9.6857,9.6857,9.6764,9.6857,52672.0
2023-11-06 14:50:00,10.46,10.46,10.45,10.46,17127.0,9.6857,9.6857,9.6764,9.6857,17127.0
2023-11-06 14:55:00,10.46,10.46,10.45,10.46,17147.0,9.6857,9.6857,9.6764,9.6857,17147.0
2023-11-06 15:00:00,10.46,10.48,10.45,10.47,97887.0,9.6857,9.7042,9.6764,9.695,97887.0
2023-11-06 15:05:00,10.47,10.48,10.45,10.46,185758.0,9.695,9.7042,9.6764,9.6857,185758.0
2023-11-06 15:10:00,10.46,10.48,10.46,10.46,106745.0,9.6857,9.7042,9.6857,9.6857,106745.0
2023-11-06 15:15:00,10.46,10.47,10.46,10.46,34301.0,9.6857,9.695,9.6857,9.6857,34301.0
2023-11-06 15:20:00,10.46,10.48,10.45,10.48,322016.0,9.6857,9.7042,9.6764,9.7042,322016.0
2023-11-06 15:25:00,10.48,10.48,10.47,10.47,58648.0,9.7042,9.7042,9.695,9.695,58648.0
2023-11-06 15:30:00,10.47,10.49,10.47,10.47,254446.0,9.695,9.7135,9.695,9.695,254446.0
2023-11-06 15:35:00,10.48,10.48,10.47,10.47,82894.0,9.7042,9.7042,9.695,9.695,82894.0
2023-11-06 15:40:00,10.47,10.48,10.46,10.46,92041.0,9.695,9.7042,9.6857,9.6857,92041.0
2023-11-06 15:45:00,10.46,10.48,10.46,10.47,233652.0,9.6857,9.7042,9.6857,9.695,233652.0
2023-11-06 15:50:00,10.47,10.48,10.46,10.47,471229.0,9.695,9.7042,9.6857,9.695,471229.0
2023-11-06 15:55:00,10.47,10.5,10.47,10.5,484623.0,9.695,9.7227,9.695,9.7227,484623.0
2023-11-07 09:30:00,10.46,10.5,10.4,10.43,150737.0,9.6857,9.7227,9.6301,9.6579,150737.0
2023-11-07 09:35:00,10.43,10.47,10.42,10.43,88265.0,9.6579,9.695,9.6487,9.6579,88265.0
2023-11-07 09:40:00,10.43,10.44,10.41,10.44,103751.0,9.6579,9.6672,9.6394,9.6672,103751.0
2023-11-07 09:45:00,10.44,10.47,10.43,10.45,81093.0,9.6672,9.695,9.6579,9.6764,81093.0
2023-11-07 09:50:00,10.45,10.49,10.44,10.48,104321.0,9.6764,9.7135,9.6672,9.7042,104321.0
2023-11-07 09:55:00,10.48,10.49,10.44,10.49,129896.0,9.7042,9.7135,9.6672,9.7135,129896.0
2023-11-07 10:00:00,10.49,10.52,10.48,10.49,150258.0,9.7135,9.7413,9.7042,9.7135,150258.0
2023-11-07 10:05:00,10.48,10.49,10.46,10.48,90178.0,9.7042,9.7135,9.6857,9.7042,90178.0
2023-11-07 10:10:00,10.47,10.49,10.47,10.48,106885.0,9.695,9.7135,9.695,9.7042,106885.0
2023-11-07 10:15:00,10.48,10.49,10.45,10.48,96535.0,9.7042,9.7135,9.6764,9.7042,96535.0
2023-11-07 10:20:00,10.47,10.49,10.46,10.46,78606.0,9.695,9.7135,9.6857,9.6857,78606.0
2023-11-07 10:25:00,10.46,10.48,10.46,10.46,154174.0,9.6857,9.7042,9.6857,9.6857,154174.0
2023-11-07 10:30:00,10.46,10.49,10.44,10.49,427647.0,9.6857,9.7135,9.6672,9.7135,427647.0
2023-11-07 10:35:00,10.49,10.49,10.47,10.47,128050.0,9.7135,9.7135,9.695,9.695,128050.0
2023-11-07 10:40:00,10.48,10.51,10.47,10.51,135618.0,9.7042,9.732,9.695,9.732,135618.0
2023-11-07 10:45:00,10.5,10.51,10.47,10.47,139039.0,9.7227,9.732,9.695,9.695,139039.0
2023-11-07 10:50:00,10.47,10.49,10.47,10.47,144507.0,9.695,9.7135,9.695,9.695,144507.0
2023-11-07 10:55:00,10.47,10.48,10.43,10.45,210987.0,9.695,9.7042,9.6579,9.6764,210987.0
2023-11-07 11:00:00,10.45,10.45,10.44,10.44,43524.0,9.6764,9.6764,9.6672,9.6672,43524.0
2023-11-07 11:05:00,10.45,10.45,10.42,10.43,158702.0,9.6764,9.6764,9.6487,9.6579,158702.0
2023-11-07 11:10:00,10.43,10.44,10.42,10.44,161999.0,9.6579,9.6672,9.6487,9.6672,161999.0
2023-11-07 11:15:00,10.44,10.46,10.43,10.45,100018.0,9.6672,9.6857,9.6579,9.6764,100018.0
2023-11-07 11:20:00,10.45,10.46,10.44,10.46,118709.0,9.6764,9.6857,9.6672,9.6857,118709.0
2023-11-07 11:25:00,10.46,10.46,10.42,10.44,105345.0,9.6857,9.6857,9.6487,9.6672,105345.0
2023-11-07 11:30:00,10.44,10.45,10.43,10.45,79647.0,9.6672,9.6764,9.6579,9.6764,79647.0
2023-11-07 11:35:00,10.45,10.45,10.43,10.44,47246.0,9.6764,9.6764,9.6579,9.6672,47246.0
2023-11-07 11:40:00,10.44,10.46,10.44,10.45,80767.0,9.6672,9.6857,9.6672,9.6764,80767.0
2023-11-07 11:45:00,10.45,10.45,10.42,10.43,149146.0,9.6764,9.6764,9.6487,9.6579,149146.0
2023-11-07 11:50:00,10.42,10.43,10.42,10.42,24812.0,9.6487,9.6579,9.6487,9.6487,24812.0
2023-11-07 11:55:00,10.42,10.43,10.42,10.42,32532.0,9.6487,9.6579,9.6487,9.6487,32532.0
2023-11-07 12:00:00,10.43,10.43,10.41,10.42,36786.0,9.6579,9.6579,9.6394,9.6487,36786.0
2023-11-07 12:05:00,10.42,10.43,10.41,10.42,67008.0,9.6487,9.6579,9.6394,9.6487,67008.0
2023-11-07 12:10:00,10.43,10.43,10.42,10.43,58594.0,9.6579,9.6579,9.6487,9.6579,58594.0
2023-11-07 12:15:00,10.43,10.45,10.42,10.44,118942.0,9.6579,9.6764,9.6487,9.6672,118942.0
2023-11-07 12:20:00,10.44,10.44,10.43,10.44,26534.0,9.6672,9.6672,9.6579,9.6672,26534.0
2023-11-07 12:25:00,10.44,10.45,10.43,10.45,115494.0,9.6672,9.6764,9.6579,9.6764,115494.0
2023-11-07 12:30:00,10.44,10.45,10.4,10.44,187850.0,9.6672,9.6764,9.6301,9.6672,187850.0
2023-11-07 12:35:00,10.43,10.44,10.4,10.41,112458.0,9.6579,9.6672,9.6301,9.6394,112458.0
2023-11-07 12:40:00,10.41,10.41,10.38,10.39,150103.0,9.6394,9.6394,9.6116,9.6209,150103.0
2023-11-07 12:45:00,10.39,10.41,10.38,10.38,120277.0,9.6209,9.6394,9.6116,9.6116,120277.0
2023-11-07 12:50:00,10.39,10.41,10.39,10.4,92864.0,9.6209,9.6394,9.6209,9.6301,92864.0
2023-11-07 12:55:00,10.39,10.42,10.38,10.42,103937.0,9.6209,9.6487,9.6116,9.6487,103937.0
2023-11-07 13:00:00,10.42,10.44,10.41,10.44,108490.0,9.6487,9.6672,9.6394,9.6672,108490.0
2023-11-07 13:05:00,10.43,10.45,10.42,10.45,96538.0,9.6579,9.6764,9.6487,9.6764,96538.0
2023-11-07 13:10:00,10.45,10.45,10.43,10.44,108005.0,9.6764,9.6764,9.6579,9.6672,108005.0
2023-11-07 13:15:00,10.45,10.45,10.42,10.44,64439.0,9.6764,9.6764,9.6487,9.6672,64439.0
2023-11-07 13:20:00,10.44,10.45,10.43,10.44,60405.0,9.6672,9.6764,9.6579,9.6672,60405.0
2023-11-07 13:25:00,10.45,10.45,10.43,10.44,37960.0,9.6764,9.6764,9.6579,9.6672,37960.0
2023-11-07 13:30:00,10.44,10.45,10.43,10.45,28097.0,9.6672,9.6764,9.6579,9.6764,28097.0
2023-11-07 13:35:00,10.45,10.45,10.44,10.45,36650.0,9.6764,9.6764,9.6672,9.6764,36650.0
2023-11-07 13:40:00,10.45,10.45,10.44,10.45,33848.0,9.6764,9.6764,9.6672,9.6764,33848.0
2023-11-07 13:45:00,10.45,10.46,10.44,10.46,35607.0,9.6764,9.6857,9.6672,9.6857,35607.0
2023-11-07 13:50:00,10.46,10.46,10.45,10.46,25735.0,9.6857,9.6857,9.6764,9.6857,25735.0
2023-11-07 13:55:00,10.45,10.46,10.43,10.45,166422.0,9.6764,9.6857,9.6579,9.6764,166422.0
2023-11-07 14:00:00,10.45,10.45,10.44,10.44,33418.0,9.6764,9.6764,9.6672,9.6672,33418.0
2023-11-07 14:05:00,10.44,10.45,10.43,10.44,234758.0,9.6672,9.6764,9.6579,9.6672,234758.0
2023-11-07 14:10:00,10.44,10.45,10.43,10.45,63925.0,9.6672,9.6764,9.6579,9.6764,63925.0
2023-11-07 14:15:00,10.44,10.45,10.44,10.45,20346.0,9.6672,9.6764,9.6672,9.6764,20346.0
2023-11-07 14:20:00,10.45,10.46,10.44,10.46,98182.0,9.6764,9.6857,9.6672,9.6857,98182.0
2023-11-07 14:25:00,10.46,10.46,10.45,10.46,35031.0,9.6857,9.6857,9.6764,9.6857,35031.0
2023-11-07 14:30:00,10.46,10.46,10.45,10.46,29784.0,9.6857,9.6857,9.6764,9.6857,29784.0
2023-11-07 14:35:00,10.46,10.46,10.44,10.45,60678.0,9.6857,9.6857,9.6672,9.6764,60678.0
2023-11-07 14:40:00,10.45,10.45,10.44,10.45,18258.0,9.6764,9.6764,9.6672,9.6764,18258.0
2023-11-07 14:45:00,10.44,10.46,10.43,10.45,728128.0,9.6672,9.6857,9.6579,9.6764,728128.0
2023-11-07 14:50:00,10.45,10.47,10.44,10.46,110435.0,9.6764,9.695,9.6672,9.6857,110435.0
2023-11-07 14:55:00,10.46,10.47,10.46,10.46,57402.0,9.6857,9.695,9.6857,9.6857,57402.0
2023-11-07 15:00:00,10.46,10.48,10.46,10.47,63063.0,9.6857,9.7042,9.6857,9.695,63063.0
2023-11-07 15:05:00,10.47,10.48,10.46,10.47,74829.0,9.695,9.7042,9.6857,9.695,74829.0
2023-11-07 15:10:00,10.46,10.48,10.46,10.47,67755.0,9.6857,9.7042,9.6857,9.695,67755.0
2023-11-07 15:15:00,10.47,10.48,10.47,10.47,47291.0,9.695,9.7042,9.695,9.695,47291.0
2023-11-07 15:20:00,10.47,10.48,10.47,10.47,84153.0,9.695,9.7042,9.695,9.695,84153.0
2023-11-07 15:25:00,10.47,10.48,10.47,10.47,52116.0,9.695,9.7042,9.695,9.695,52116.0
2023-11-07 15:30:00,10.47,10.49,10.47,10.47,193042.0,9.695,9.7135,9.695,9.695,193042.0
2023-11-07 15:35:00,10.47,10.48,10.47,10.47,48088.0,9.695,9.7042,9.695,9.695,48088.0
2023-11-07 15:40:00,10.47,10.48,10.47,10.48,63121.0,9.695,9.7042,9.695,9.7042,63121.0
2023-11-07 15:45:00,10.48,10.48,10.47,10.47,143617.0,9.7042,9.7042,9.695,9.695,143617.0
2023-11-07 15:50:00,10.47,10.48,10.44,10.45,400451.0,9.695,9.7042,9.6672,9.6764,400451.0
2023-11-07 15:55:00,10.45,10.45,10.44,10.45,281037.0,9.6764,9.6764,9.6672,9.6764,281037.0
2023-11-08 09:30:00,10.47,10.47,10.38,10.38,153584.0,9.695,9.695,9.6116,9.6116,153584.0
2023-11-08 09:35:00,10.37,10.4,10.35,10.4,109666.0,9.6024,9.6301,9.5838,9.6301,109666.0
2023-11-08 09:40:00,10.4,10.45,10.39,10.45,73811.0,9.6301,9.6764,9.6209,9.6764,73811.0
2023-11-08 09:45:00,10.44,10.45,10.4,10.42,63517.0,9.6672,9.6764,9.6301,9.6487,63517.0
2023-11-08 09:50:00,10.43,10.46,10.41,10.45,68043.0,9.6579,9.6857,9.6394,9.6764,68043.0
2023-11-08 09:55:00,10.45,10.45,10.4,10.41,49309.0,9.6764,9.6764,9.6301,9.6394,49309.0
2023-11-08 10:00:00,10.41,10.43,10.38,10.39,65535.0,9.6394,9.6579,9.6116,9.6209,65535.0
2023-11-08 10:05:00,10.38,10.41,10.36,10.4,94125.0,9.6116,9.6394,9.5931,9.6301,94125.0
2023-11-08 10:10:00,10.41,10.42,10.38,10.38,49691.0,9.6394,9.6487,9.6116,9.6116,49691.0
2023-11-08 10:15:00,10.38,10.39,10.36,10.38,76859.0,9.6116,9.6209,9.5931,9.6116,76859.0
2023-11-08 10:20:00,10.38,10.39,10.36,10.38,43290.0,9.6116,9.6209,9.5931,9.6116,43290.0
2023-11-08 10:25:00,10.38,10.39,10.36,10.38,101778.0,9.6116,9.6209,9.5931,9.6116,101778.0
2023-11-08 10:30:00,10.39,10.4,10.35,10.37,151169.0,9.6209,9.6301,9.5838,9.6024,151169.0
2023-11-08 10:35:00,10.36,10.39,10.36,10.38,94652.0,9.5931,9.6209,9.5931,9.6116,94652.0
2023-11-08 10:40:00,10.38,10.4,10.37,10.39,146889.0,9.6116,9.6301,9.6024,9.6209,146889.0
2023-11-08 10:45:00,10.39,10.39,10.35,10.37,115370.0,9.6209,9.6209,9.5838,9.6024,115370.0
2023-11-08 10:50:00,10.37,10.38,10.35,10.36,61435.0,9.6024,9.6116,9.5838,9.5931,61435.0
2023-11-08 10:55:00,10.36,10.36,10.35,10.35,20323.0,9.5931,9.5931,9.5838,9.5838,20323.0
2023-11-08 11:00:00,10.36,10.37,10.35,10.35,312683.0,9.5931,9.6024,9.5838,9.5838,312683.0
2023-11-08 11:05:00,10.35,10.36,10.35,10.35,36778.0,9.5838,9.5931,9.5838,9.5838,36778.0
2023-11-08 11:10:00,10.36,10.38,10.35,10.37,100765.0,9.5931,9.6116,9.5838,9.6024,100765.0
2023-11-08 11:15:00,10.37,10.38,10.36,10.37,79730.0,9.6024,9.6116,9.5931,9.6024,79730.0
2023-11-08 11:20:00,10.38,10.4,10.37,10.39,98517.0,9.6116,9.6301,9.6024,9.6209,98517.0
2023-11-08 11:25:00,10.38,10.39,10.37,10.37,49559.0,9.6116,9.6209,9.6024,9.6024,49559.0
2023-11-08 11:30:00,10.37,10.38,10.36,10.38,141743.0,9.6024,9.6116,9.5931,9.6116,141743.0
2023-11-08 11:35:00,10.38,10.4,10.38,10.38,116102.0,9.6116,9.6301,9.6116,9.6116,116102.0
2023-11-08 11:40:00,10.39,10.4,10.38,10.39,176402.0,9.6209,9.6301,9.6116,9.6209,176402.0
2023-11-08 11:45:00,10.39,10.41,10.38,10.41,80639.0,9.6209,9.6394,9.6116,9.6394,80639.0
2023-11-08 11:50:00,10.41,10.41,10.39,10.4,149139.0,9.6394,9.6394,9.6209,9.6301,149139.0
2023-11-08 11:55:00,10.39,10.4,10.38,10.38,86747.0,9.6209,9.6301,9.6116,9.6116,86747.0
2023-11-08 12:00:00,10.39,10.4,10.37,10.38,176904.0,9.6209,9.6301,9.6024,9.6116,176904.0
2023-11-08 12:05:00,10.38,10.38,10.35,10.37,78986.0,9.6116,9.6116,9.5838,9.6024,78986.0
2023-11-08 12:10:00,10.37,10.38,10.36,10.37,51599.0,9.6024,9.6116,9.5931,9.6024,51599.0
2023-11-08 12:15:00,10.38,10.38,10.36,10.37,59705.0,9.6116,9.6116,9.5931,9.6024,59705.0
2023-11-08 12:20:00,10.37,10.38,10.36,10.37,63452.0,9.6024,9.6116,9.5931,9.6024,63452.0
2023-11-08 12:25:00,10.37,10.38,10.36,10.38,77644.0,9.6024,9.6116,9.5931,9.6116,77644.0
2023-11-08 12:30:00,10.38,10.38,10.35,10.35,79988.0,9.6116,9.6116,9.5838,9.5838,79988.0
2023-11-08 12:35:00,10.35,10.36,10.34,10.36,44935.0,9.5838,9.5931,9.5746,9.5931,44935.0
2023-11-08 12:40:00,10.36,10.36,10.34,10.36,64961.0,9.5931,9.5931,9.5746,9.5931,64961.0
2023-11-08 12:45:00,10.36,10.36,10.35,10.36,21880.0,9.5931,9.5931,9.5838,9.5931,21880.0
2023-11-08 12:50:00,10.36,10.36,10.34,10.35,24279.0,9.5931,9.5931,9.5746,9.5838,24279.0
2023-11-08 12:55:00,10.34,10.36,10.33,10.35,555065.0,9.5746,9.5931,9.5653,9.5838,555065.0
2023-11-08 13:00:00,10.35,10.37,10.33,10.37,294066.0,9.5838,9.6024,9.5653,9.6024,294066.0
2023-11-08 13:05:00,10.36,10.38,10.36,10.37,93726.0,9.5931,9.6116,9.5931,9.6024,93726.0
2023-11-08 13:10:00,10.37,10.38,10.35,10.35,56614.0,9.6024,9.6116,9.5838,9.5838,56614.0
2023-11-08 13:15:00,10.35,10.36,10.34,10.35,70347.0,9.5838,9.5931,9.5746,9.5838,70347.0
2023-11-08 13:20:00,10.34,10.37,10.34,10.37,76511.0,9.5746,9.6024,9.5746,9.6024,76511.0
2023-11-08 13:25:00,10.36,10.37,10.36,10.36,29976.0,9.5931,9.6024,9.5931,9.5931,29976.0
2023-11-08 13:30:00,10.37,10.39,10.36,10.38,106873.0,9.6024,9.6209,9.5931,9.6116,106873.0
2023-11-08 13:35:00,10.38,10.39,10.38,10.38,17556.0,9.6116,9.6209,9.6116,9.6116,17556.0
2023-11-08 13:40:00,10.38,10.39,10.38,10.39,29902.0,9.6116,9.6209,9.6116,9.6209,29902.0
2023-11-08 13:45:00,10.38,10.4,10.37,10.38,62050.0,9.6116,9.6301,9.6024,9.6116,62050.0
2023-11-08 13:50:00,10.38,10.39,10.37,10.37,32979.0,9.6116,9.6209,9.6024,9.6024,32979.0
2023-11-08 13:55:00,10.38,10.38,10.37,10.37,6364.0,9.6116,9.6116,9.6024,9.6024,6364.0
2023-11-08 14:00:00,10.38,10.4,10.37,10.4,35046.0,9.6116,9.6301,9.6024,9.6301,35046.0
2023-11-08 14:05:00,10.4,10.4,10.39,10.4,12538.0,9.6301,9.6301,9.6209,9.6301,12538.0
2023-11-08 14:10:00,10.4,10.4,10.38,10.38,27990.0,9.6301,9.6301,9.6116,9.6116,27990.0
2023-11-08 14:15:00,10.38,10.4,10.38,10.39,85177.0,9.6116,9.6301,9.6116,9.6209,85177.0
2023-11-08 14:20:00,10.39,10.39,10.37,10.37,115748.0,9.6209,9.6209,9.6024,9.6024,115748.0
2023-11-08 14:25:00,10.38,10.39,10.37,10.38,61132.0,9.6116,9.6209,9.6024,9.6116,61132.0
2023-11-08 14:30:00,10.38,10.39,10.36,10.36,83539.0,9.6116,9.6209,9.5931,9.5931,83539.0
2023-11-08 14:35:00,10.36,10.36,10.35,10.36,39155.0,9.5931,9.5931,9.5838,9.5931,39155.0
2023-11-08 14:40:00,10.35,10.36,10.35,10.36,19317.0,9.5838,9.5931,9.5838,9.5931,19317.0
2023-11-08 14:45:00,10.35,10.36,10.35,10.35,40463.0,9.5838,9.5931,9.5838,9.5838,40463.0
2023-11-08 14:50:00,10.36,10.36,10.35,10.36,14506.0,9.5931,9.5931,9.5838,9.5931,14506.0
2023-11-08 14:55:00,10.36,10.36,10.34,10.35,57716.0,9.5931,9.5931,9.5746,9.5838,57716.0
2023-11-08 15:00:00,10.35,10.35,10.34,10.34,40475.0,9.5838,9.5838,9.5746,9.5746,40475.0
2023-11-08 15:05:00,10.35,10.35,10.33,10.35,90938.0,9.5838,9.5838,9.5653,9.5838,90938.0
2023-11-08 15:10:00,10.35,10.35,10.34,10.34,53418.0,9.5838,9.5838,9.5746,9.5746,53418.0
2023-11-08 15:15:00,10.35,10.36,10.34,10.36,64304.0,9.5838,9.5931,9.5746,9.5931,64304.0
2023-11-08 15:20:00,10.36,10.36,10.34,10.35,49213.0,9.5931,9.5931,9.5746,9.5838,49213.0
2023-11-08 15:25:00,10.35,10.36,10.34,10.36,76901.0,9.5838,9.5931,9.5746,9.5931,76901.0
2023-11-08 15:30:00,10.36,10.36,10.34,10.35,75263.0,9.5931,9.5931,9.5746,9.5838,75263.0
2023-11-08 15:35:00,10.35,10.37,10.34,10.37,126003.0,9.5838,9.6024,9.5746,9.6024,126003.0
2023-11-08 15:40:00,10.37,10.4,10.36,10.38,280569.0,9.6024,9.6301,9.5931,9.6116,280569.0
2023-11-08 15:45:00,10.38,10.39,10.38,10.38,70273.0,9.6116,9.6209,9.6116,9.6116,70273.0
2023-11-08 15:50:00,10.38,10.39,10.37,10.38,356665.0,9.6116,9.6209,9.6024,9.6116,356665.0
2023-11-08 15:55:00,10.37,10.38,10.37,10.38,211925.0,9.6024,9.6116,9.6024,9.6116,211925.0
2023-11-09 09:30:00,10.37,10.43,10.37,10.43,188667.0,9.6024,9.6579,9.6024,9.6579,188667.0
2023-11-09 09:35:00,10.44,10.44,10.4,10.4,106634.0,9.6672,9.6672,9.6301,9.6301,106634.0
2023-11-09 09:40:00,10.39,10.41,10.37,10.41,63235.0,9.6209,9.6394,9.6024,9.6394,63235.0
2023-11-09 09:45:00,10.41,10.42,10.33,10.35,89077.0,9.6394,9.6487,9.5653,9.5838,89077.0
2023-11-09 09:50:00,10.35,10.36,10.33,10.36,36287.0,9.5838,9.5931,9.5653,9.5931,36287.0
2023-11-09 09:55:00,10.35,10.36,10.33,10.34,62298.0,9.5838,9.5931,9.5653,9.5746,62298.0
2023-11-09 10:00:00,10.34,10.35,10.31,10.32,66733.0,9.5746,9.5838,9.5468,9.5561,66733.0
2023-11-09 10:05:00,10.31,10.35,10.29,10.34,118521.0,9.5468,9.5838,9.5283,9.5746,118521.0
2023-11-09 10:10:00,10.34,10.35,10.33,10.35,103697.0,9.5746,9.5838,9.5653,9.5838,103697.0
2023-11-09 10:15:00,10.34,10.35,10.32,10.33,119969.0,9.5746,9.5838,9.5561,9.5653,119969.0
2023-11-09 10:20:00,10.33,10.34,10.32,10.34,53999.0,9.5653,9.5746,9.5561,9.5746,53999.0
2023-11-09 10:25:00,10.34,10.34,10.32,10.34,55468.0,9.5746,9.5746,9.5561,9.5746,55468.0
2023-11-09 10:30:00,10.34,10.36,10.33,10.35,73424.0,9.5746,9.5931,9.5653,9.5838,73424.0
2023-11-09 10:35:00,10.35,10.35,10.33,10.34,83634.0,9.5838,9.5838,9.5653,9.5746,83634.0
2023-11-09 10:40:00,10.34,10.34,10.31,10.34,211815.0,9.5746,9.5746,9.5468,9.5746,211815.0
2023-11-09 10:45:00,10.34,10.36,10.32,10.35,293767.0,9.5746,9.5931,9.5561,9.5838,293767.0
2023-11-09 10:50:00,10.36,10.39,10.35,10.38,154379.0,9.5931,9.6209,9.5838,9.6116,154379.0
2023-11-09 10:55:00,10.37,10.39,10.36,10.36,116116.0,9.6024,9.6209,9.5931,9.5931,116116.0
2023-11-09 11:00:00,10.36,10.39,10.36,10.38,149531.0,9.5931,9.6209,9.5931,9.6116,149531.0
2023-11-09 11:05:00,10.38,10.39,10.36,10.37,168982.0,9.6116,9.6209,9.5931,9.6024,168982.0
2023-11-09 11:10:00,10.38,10.38,10.36,10.36,85188.0,9.6116,9.6116,9.5931,9.5931,85188.0
2023-11-09 11:15:00,10.36,10.38,10.36,10.36,87278.0,9.5931,9.6116,9.5931,9.5931,87278.0
2023-11-09 11:20:00,10.36,10.37,10.34,10.36,120457.0,9.5931,9.6024,9.5746,9.5931,120457.0
2023-11-09 11:25:00,10.36,10.37,10.35,10.36,90127.0,9.5931,9.6024,9.5838,9.5931,90127.0
2023-11-09 11:30:00,10.35,10.38,10.35,10.36,276881.0,9.5838,9.6116,9.5838,9.5931,276881.0
2023-11-09 11:35:00,10.36,10.37,10.34,10.34,97788.0,9.5931,9.6024,9.5746,9.5746,97788.0
2023-11-09 11:40:00,10.35,10.36,10.34,10.34,156092.0,9.5838,9.5931,9.5746,9.5746,156092.0
2023-11-09 11:45:00,10.34,10.38,10.34,10.36,157479.0,9.5746,9.6116,9.5746,9.5931,157479.0
2023-11-09 11:50:00,10.36,10.37,10.34,10.35,40677.0,9.5931,9.6024,9.5746,9.5838,40677.0
2023-11-09 11:55:00,10.35,10.35,10.33,10.35,30267.0,9.5838,9.5838,9.5653,9.5838,30267.0
2023-11-09 12:00:00,10.34,10.38,10.33,10.38,126174.0,9.5746,9.6116,9.5653,9.6116,126174.0
2023-11-09 12:05:00,10.38,10.39,10.37,10.38,46453.0,9.6116,9.6209,9.6024,9.6116,46453.0
2023-11-09 12:10:00,10.39,10.39,10.36,10.37,77480.0,9.6209,9.6209,9.5931,9.6024,77480.0
2023-11-09 12:15:00,10.37,10.38,10.36,10.38,45213.0,9.6024,9.6116,9.5931,9.6116,45213.0
2023-11-09 12:20:00,10.38,10.39,10.37,10.38,80268.0,9.6116,9.6209,9.6024,9.6116,80268.0
2023-11-09 12:25:00,10.38,10.38,10.36,10.36,75938.0,9.6116,9.6116,9.5931,9.5931,75938.0
2023-11-09 12:30:00,10.37,10.38,10.36,10.38,234711.0,9.6024,9.6116,9.5931,9.6116,234711.0
2023-11-09 12:35:00,10.38,10.39,10.37,10.39,69930.0,9.6116,9.6209,9.6024,9.6209,69930.0
2023-11-09 12:40:00,10.38,10.42,10.38,10.42,140189.0,9.6116,9.6487,9.6116,9.6487,140189.0
2023-11-09 12:45:00,10.42,10.42,10.4,10.41,128777.0,9.6487,9.6487,9.6301,9.6394,128777.0
2023-11-09 12:50:00,10.41,10.42,10.4,10.42,81888.0,9.6394,9.6487,9.6301,9.6487,81888.0
2023-11-09 12:55:00,10.42,10.42,10.4,10.41,93285.0,9.6487,9.6487,9.6301,9.6394,93285.0
2023-11-09 13:00:00,10.41,10.41,10.34,10.36,150484.0,9.6394,9.6394,9.5746,9.5931,150484.0
2023-11-09 13:05:00,10.36,10.38,10.32,10.33,302597.0,9.5931,9.6116,9.5561,9.5653,302597.0
2023-11-09 13:10:00,10.32,10.38,10.31,10.37,107972.0,9.5561,9.6116,9.5468,9.6024,107972.0
2023-11-09 13:15:00,10.37,10.38,10.33,10.34,96890.0,9.6024,9.6116,9.5653,9.5746,96890.0
2023-11-09 13:20:00,10.34,10.35,10.33,10.34,64272.0,9.5746,9.5838,9.5653,9.5746,64272.0
2023-11-09 13:25:00,10.34,10.34,10.32,10.32,158452.0,9.5746,9.5746,9.5561,9.5561,158452.0
2023-11-09 13:30:00,10.32,10.32,10.28,10.29,860156.0,9.5561,9.5561,9.519,9.5283,860156.0
2023-11-09 13:35:00,10.29,10.29,10.26,10.27,194812.0,9.5283,9.5283,9.5005,9.5098,194812.0
2023-11-09 13:40:00,10.26,10.27,10.24,10.26,151188.0,9.5005,9.5098,9.482,9.5005,151188.0
2023-11-09 13:45:00,10.26,10.26,10.24,10.24,64844.0,9.5005,9.5005,9.482,9.482,64844.0
2023-11-09 13:50:00,10.25,10.26,10.21,10.22,157774.0,9.4912,9.5005,9.4542,9.4635,157774.0
2023-11-09 13:55:00,10.21,10.25,10.21,10.22,222463.0,9.4542,9.4912,9.4542,9.4635,222463.0
2023-11-09 14:00:00,10.22,10.23,10.2,10.21,122238.0,9.4635,9.4727,9.4449,9.4542,122238.0
2023-11-09 14:05:00,10.2,10.21,10.18,10.19,312324.0,9.4449,9.4542,9.4264,9.4357,312324.0
2023-11-09 14:10:00,10.19,10.2,10.17,10.19,102737.0,9.4357,9.4449,9.4172,9.4357,102737.0
2023-11-09 14:15:00,10.19,10.2,10.17,10.18,111867.0,9.4357,9.4449,9.4172,9.4264,111867.0
2023-11-09 14:20:00,10.18,10.19,10.14,10.18,482661.0,9.4264,9.4357,9.3894,9.4264,482661.0
2023-11-09 14:25:00,10.18,10.2,10.16,10.16,173006.0,9.4264,9.4449,9.4079,9.4079,173006.0
2023-11-09 14:30:00,10.16,10.19,10.15,10.19,147560.0,9.4079,9.4357,9.3986,9.4357,147560.0
2023-11-09 14:35:00,10.19,10.2,10.17,10.18,107475.0,9.4357,9.4449,9.4172,9.4264,107475.0
2023-11-09 14:40:00,10.19,10.2,10.18,10.18,76221.0,9.4357,9.4449,9.4264,9.4264,76221.0
2023-11-09 14:45:00,10.19,10.19,10.17,10.19,206640.0,9.4357,9.4357,9.4172,9.4357,206640.0
2023-11-09 14:50:00,10.19,10.2,10.18,10.2,60609.0,9.4357,9.4449,9.4264,9.4449,60609.0
2023-11-09 14:55:00,10.19,10.2,10.18,10.19,132074.0,9.4357,9.4449,9.4264,9.4357,132074.0
2023-11-09 15:00:00,10.19,10.21,10.18,10.2,96528.0,9.4357,9.4542,9.4264,9.4449,96528.0
2023-11-09 15:05:00,10.21,10.23,10.2,10.22,88625.0,9.4542,9.4727,9.4449,9.4635,88625.0
2023-11-09 15:10:00,10.22,10.23,10.21,10.22,122677.0,9.4635,9.4727,9.4542,9.4635,122677.0
2023-11-09 15:15:00,10.22,10.24,10.22,10.22,70610.0,9.4635,9.482,9.4635,9.4635,70610.0
2023-11-09 15:20:00,10.22,10.23,10.2,10.2,79787.0,9.4635,9.4727,9.4449,9.4449,79787.0
2023-11-09 15:25:00,10.21,10.21,10.19,10.2,130816.0,9.4542,9.4542,9.4357,9.4449,130816.0
2023-11-09 15:30:00,10.21,10.21,10.18,10.19,91594.0,9.4542,9.4542,9.4264,9.4357,91594.0
2023-11-09 15:35:00,10.19,10.19,10.18,10.19,59065.0,9.4357,9.4357,9.4264,9.4357,59065.0
2023-11-09 15:40:00,10.18,10.2,10.18,10.19,179195.0,9.4264,9.4449,9.4264,9.4357,179195.0
2023-11-09 15:45:00,10.19,10.19,10.18,10.18,69128.0,9.4357,9.4357,9.4264,9.4264,69128.0
2023-11-09 15:50:00,10.19,10.2,10.17,10.18,326608.0,9.4357,9.4449,9.4172,9.4264,326608.0
2023-11-09 15:55:00,10.18,10.19,10.17,10.19,348329.0,9.4264,9.4357,9.4172,9.4357,348329.0
2023-11-10 09:30:00,10.25,10.25,10.13,10.14,146032.0,9.4912,9.4912,9.3801,9.3894,146032.0
2023-11-10 09:35:00,10.13,10.2,10.11,10.19,157988.0,9.3801,9.4449,9.3616,9.4357,157988.0
2023-11-10 09:40:00,10.2,10.24,10.18,10.24,72270.0,9.4449,9.482,9.4264,9.482,72270.0
2023-11-10 09:45:00,10.24,10.27,10.22,10.23,73019.0,9.482,9.5098,9.4635,9.4727,73019.0
2023-11-10 09:50:00,10.24,10.25,10.19,10.22,92143.0,9.482,9.4912,9.4357,9.4635,92143.0
2023-11-10 09:55:00,10.21,10.22,10.18,10.19,142185.0,9.4542,9.4635,9.4264,9.4357,142185.0
2023-11-10 10:00:00,10.19,10.19,10.16,10.17,82072.0,9.4357,9.4357,9.4079,9.4172,82072.0
2023-11-10 10:05:00,10.17,10.2,10.16,10.17,321671.0,9.4172,9.4449,9.4079,9.4172,321671.0
2023-11-10 10:10:00,10.17,10.19,10.15,10.15,58614.0,9.4172,9.4357,9.3986,9.3986,58614.0
2023-11-10 10:15:00,10.16,10.17,10.13,10.14,223038.0,9.4079,9.4172,9.3801,9.3894,223038.0
2023-11-10 10:20:00,10.15,10.18,10.14,10.17,77191.0,9.3986,9.4264,9.3894,9.4172,77191.0
2023-11-10 10:25:00,10.16,10.17,10.13,10.14,113411.0,9.4079,9.4172,9.3801,9.3894,113411.0
2023-11-10 10:30:00,10.14,10.16,10.13,10.15,72576.0,9.3894,9.4079,9.3801,9.3986,72576.0
2023-11-10 10:35:00,10.15,10.16,10.13,10.13,100072.0,9.3986,9.4079,9.3801,9.3801,100072.0
2023-11-10 10:40:00,10.13,10.15,10.12,10.14,108925.0,9.3801,9.3986,9.3709,9.3894,108925.0
2023-11-10 10:45:00,10.14,10.19,10.13,10.18,175540.0,9.3894,9.4357,9.3801,9.4264,175540.0
2023-11-10 10:50:00,10.18,10.2,10.17,10.19,153482.0,9.4264,9.4449,9.4172,9.4357,153482.0
2023-11-10 10:55:00,10.19,10.19,10.17,10.19,90335.0,9.4357,9.4357,9.4172,9.4357,90335.0
2023-11-10 11:00:00,10.18,10.21,10.18,10.21,171341.0,9.4264,9.4542,9.4264,9.4542,171341.0
2023-11-10 11:05:00,10.21,10.23,10.2,10.21,133980.0,9.4542,9.4727,9.4449,9.4542,133980.0
2023-11-10 11:10:00,10.21,10.21,10.19,10.2,66072.0,9.4542,9.4542,9.4357,9.4449,66072.0
2023-11-10 11:15:00,10.2,10.21,10.19,10.2,82224.0,9.4449,9.4542,9.4357,9.4449,82224.0
2023-11-10 11:20:00,10.2,10.21,10.19,10.21,76022.0,9.4449,9.4542,9.4357,9.4542,76022.0
2023-11-10 11:25:00,10.21,10.21,10.2,10.21,29544.0,9.4542,9.4542,9.4449,9.4542,29544.0
2023-11-10 11:30:00,10.21,10.21,10.18,10.19,107576.0,9.4542,9.4542,9.4264,9.4357,107576.0
2023-11-10 11:35:00,10.19,10.2,10.17,10.19,147489.0,9.4357,9.4449,9.4172,9.4357,147489.0
2023-11-10 11:40:00,10.19,10.21,10.18,10.2,103247.0,9.4357,9.4542,9.4264,9.4449,103247.0
2023-11-10 11:45:00,10.2,10.2,10.18,10.19,50372.0,9.4449,9.4449,9.4264,9.4357,50372.0
2023-11-10 11:50:00,10.18,10.19,10.18,10.19,22918.0,9.4264,9.4357,9.4264,9.4357,22918.0
2023-11-10 11:55:00,10.19,10.19,10.17,10.18,46986.0,9.4357,9.4357,9.4172,9.4264,46986.0
2023-11-10 12:00:00,10.18,10.21,10.17,10.2,106113.0,9.4264,9.4542,9.4172,9.4449,106113.0
2023-11-10 12:05:00,10.2,10.23,10.19,10.22,157281.0,9.4449,9.4727,9.4357,9.4635,157281.0
2023-11-10 12:10:00,10.23,10.24,10.2,10.21,180277.0,9.4727,9.482,9.4449,9.4542,180277.0
2023-11-10 12:15:00,10.21,10.21,10.2,10.21,16610.0,9.4542,9.4542,9.4449,9.4542,16610.0
2023-11-10 12:20:00,10.2,10.22,10.2,10.21,66334.0,9.4449,9.4635,9.4449,9.4542,66334.0
2023-11-10 12:25:00,10.21,10.22,10.21,10.21,16030.0,9.4542,9.4635,9.4542,9.4542,16030.0
2023-11-10 12:30:00,10.21,10.24,10.21,10.24,128791.0,9.4542,9.482,9.4542,9.482,128791.0
2023-11-10 12:35:00,10.24,10.25,10.23,10.24,72942.0,9.482,9.4912,9.4727,9.482,72942.0
2023-11-10 12:40:00,10.24,10.24,10.21,10.22,133805.0,9.482,9.482,9.4542,9.4635,133805.0
2023-11-10 12:45:00,10.22,10.24,10.22,10.23,45601.0,9.4635,9.482,9.4635,9.4727,45601.0
2023-11-10 12:50:00,10.23,10.26,10.22,10.26,78146.0,9.4727,9.5005,9.4635,9.5005,78146.0
2023-11-10 12:55:00,10.26,10.26,10.24,10.26,87692.0,9.5005,9.5005,9.482,9.5005,87692.0
2023-11-10 13:00:00,10.26,10.27,10.25,10.27,69264.0,9.5005,9.5098,9.4912,9.5098,69264.0
2023-11-10 13:05:00,10.27,10.27,10.25,10.26,34654.0,9.5098,9.5098,9.4912,9.5005,34654.0
2023-11-10 13:10:00,10.26,10.27,10.24,10.27,140027.0,9.5005,9.5098,9.482,9.5098,140027.0
2023-11-10 13:15:00,10.27,10.27,10.25,10.26,72092.0,9.5098,9.5098,9.4912,9.5005,72092.0
2023-11-10 13:20:00,10.26,10.27,10.26,10.27,48520.0,9.5005,9.5098,9.5005,9.5098,48520.0
2023-11-10 13:25:00,10.27,10.29,10.26,10.27,109840.0,9.5098,9.5283,9.5005,9.5098,109840.0
2023-11-10 13:30:00,10.27,10.28,10.26,10.28,50738.0,9.5098,9.519,9.5005,9.519,50738.0
2023-11-10 13:35:00,10.28,10.28,10.27,10.28,36349.0,9.519,9.519,9.5098,9.519,36349.0
2023-11-10 13:40:00,10.28,10.29,10.27,10.28,134620.0,9.519,9.5283,9.5098,9.519,134620.0
2023-11-10 13:45:00,10.28,10.28,10.27,10.28,12089.0,9.519,9.519,9.5098,9.519,12089.0
2023-11-10 13:50:00,10.28,10.28,10.26,10.26,42514.0,9.519,9.519,9.5005,9.5005,42514.0
2023-11-10 13:55:00,10.26,10.27,10.26,10.27,19627.0,9.5005,9.5098,9.5005,9.5098,19627.0
2023-11-10 14:00:00,10.27,10.28,10.26,10.28,51992.0,9.5098,9.519,9.5005,9.519,51992.0
2023-11-10 14:05:00,10.28,10.28,10.26,10.27,46762.0,9.519,9.519,9.5005,9.5098,46762.0
2023-11-10 14:10:00,10.27,10.28,10.26,10.28,117410.0,9.5098,9.519,9.5005,9.519,117410.0
2023-11-10 14:15:00,10.28,10.29,10.26,10.27,139255.0,9.519,9.5283,9.5005,9.5098,139255.0
2023-11-10 14:20:00,10.27,10.28,10.26,10.28,107251.0,9.5098,9.519,9.5005,9.519,107251.0
2023-11-10 14:25:00,10.28,10.28,10.27,10.28,49057.0,9.519,9.519,9.5098,9.519,49057.0
2023-11-10 14:30:00,10.28,10.29,10.27,10.28,178674.0,9.519,9.5283,9.5098,9.519,178674.0
2023-11-10 14:35:00,10.28,10.28,10.26,10.28,124616.0,9.519,9.519,9.5005,9.519,124616.0
2023-11-10 14:40:00,10.28,10.28,10.27,10.28,37508.0,9.519,9.519,9.5098,9.519,37508.0
2023-11-10 14:45:00,10.28,10.28,10.27,10.28,37003.0,9.519,9.519,9.5098,9.519,37003.0
2023-11-10 14:50:00,10.28,10.29,10.27,10.28,129786.0,9.519,9.5283,9.5098,9.519,129786.0
2023-11-10 14:55:00,10.28,10.28,10.26,10.27,67494.0,9.519,9.519,9.5005,9.5098,67494.0
2023-11-10 15:00:00,10.27,10.28,10.26,10.28,94883.0,9.5098,9.519,9.5005,9.519,94883.0
2023-11-10 15:05:00,10.28,10.28,10.27,10.28,27471.0,9.519,9.519,9.5098,9.519,27471.0
2023-11-10 15:10:00,10.28,10.28,10.27,10.28,61581.0,9.519,9.519,9.5098,9.519,61581.0
2023-11-10 15:15:00,10.28,10.28,10.25,10.27,213460.0,9.519,9.519,9.4912,9.5098,213460.0
2023-11-10 15:20:00,10.27,10.27,10.25,10.27,275038.0,9.5098,9.5098,9.4912,9.5098,275038.0
2023-11-10 15:25:00,10.27,10.28,10.26,10.28,101304.0,9.5098,9.519,9.5005,9.519,101304.0
2023-11-10 15:30:00,10.28,10.28,10.27,10.27,66400.0,9.519,9.519,9.5098,9.5098,66400.0
2023-11-10 15:35:00,10.28,10.28,10.26,10.27,163571.0,9.519,9.519,9.5005,9.5098,163571.0
2023-11-10 15:40:00,10.28,10.28,10.26,10.28,229122.0,9.519,9.519,9.5005,9.519,229122.0
2023-11-10 15:45:00,10.28,10.29,10.27,10.27,225265.0,9.519,9.5283,9.5098,9.5098,225265.0
2023-11-10 15:50:00,10.28,10.29,10.27,10.28,374468.0,9.519,9.5283,9.5098,9.519,374468.0
2023-11-10 15:55:00,10.28,10.28,10.27,10.28,304576.0,9.519,9.519,9.5098,9.519,304576.0
2023-11-13 09:30:00,10.19,10.23,10.1,10.11,233744.0,9.4357,9.4727,9.3524,9.3616,233744.0
2023-11-13 09:35:00,10.11,10.17,10.1,10.16,100990.0,9.3616,9.4172,9.3524,9.4079,100990.0
2023-11-13 09:40:00,10.17,10.2,10.16,10.18,77639.0,9.4172,9.4449,9.4079,9.4264,77639.0
2023-11-13 09:45:00,10.18,10.22,10.18,10.21,77989.0,9.4264,9.4635,9.4264,9.4542,77989.0
2023-11-13 09:50:00,10.21,10.24,10.21,10.23,65983.0,9.4542,9.482,9.4542,9.4727,65983.0
2023-11-13 09:55:00,10.23,10.25,10.22,10.25,123677.0,9.4727,9.4912,9.4635,9.4912,123677.0
2023-11-13 10:00:00,10.25,10.25,10.2,10.21,196105.0,9.4912,9.4912,9.4449,9.4542,196105.0
2023-11-13 10:05:00,10.21,10.23,10.19,10.21,79273.0,9.4542,9.4727,9.4357,9.4542,79273.0
2023-11-13 10:10:00,10.21,10.24,10.17,10.24,178272.0,9.4542,9.482,9.4172,9.482,178272.0
2023-11-13 10:15:00,10.23,10.24,10.22,10.22,38412.0,9.4727,9.482,9.4635,9.4635,38412.0
2023-11-13 10:20:00,10.22,10.24,10.21,10.21,90061.0,9.4635,9.482,9.4542,9.4542,90061.0
2023-11-13 10:25:00,10.21,10.22,10.19,10.21,124045.0,9.4542,9.4635,9.4357,9.4542,124045.0
2023-11-13 10:30:00,10.21,10.21,10.18,10.21,151984.0,9.4542,9.4542,9.4264,9.4542,151984.0
2023-11-13 10:35:00,10.21,10.21,10.19,10.19,87930.0,9.4542,9.4542,9.4357,9.4357,87930.0
2023-11-13 10:40:00,10.19,10.2,10.18,10.2,90013.0,9.4357,9.4449,9.4264,9.4449,90013.0
2023-11-13 10:45:00,10.2,10.21,10.18,10.19,210081.0,9.4449,9.4542,9.4264,9.4357,210081.0
2023-11-13 10:50:00,10.2,10.22,10.19,10.21,139526.0,9.4449,9.4635,9.4357,9.4542,139526.0
2023-11-13 10:55:00,10.21,10.22,10.2,10.21,120675.0,9.4542,9.4635,9.4449,9.4542,120675.0
2023-11-13 11:00:00,10.21,10.22,10.21,10.22,49915.0,9.4542,9.4635,9.4542,9.4635,49915.0
2023-11-13 11:05:00,10.21,10.22,10.2,10.21,124970.0,9.4542,9.4635,9.4449,9.4542,124970.0
2023-11-13 11:10:00,10.21,10.22,10.19,10.21,79788.0,9.4542,9.4635,9.4357,9.4542,79788.0
2023-11-13 11:15:00,10.21,10.22,10.2,10.21,105695.0,9.4542,9.4635,9.4449,9.4542,105695.0
2023-11-13 11:20:00,10.21,10.24,10.21,10.24,201448.0,9.4542,9.482,9.4542,9.482,201448.0
2023-11-13 11:25:00,10.24,10.27,10.23,10.26,198399.0,9.482,9.5098,9.4727,9.5005,198399.0
2023-11-13 11:30:00,10.26,10.27,10.25,10.27,110830.0,9.5005,9.5098,9.4912,9.5098,110830.0
2023-11-13 11:35:00,10.27,10.27,10.23,10.24,94453.0,9.5098,9.5098,9.4727,9.482,94453.0
2023-11-13 11:40:00,10.24,10.27,10.23,10.27,109271.0,9.482,9.5098,9.4727,9.5098,109271.0
2023-11-13 11:45:00,10.27,10.29,10.26,10.27,111963.0,9.5098,9.5283,9.5005,9.5098,111963.0
2023-11-13 11:50:00,10.27,10.28,10.26,10.28,73544.0,9.5098,9.519,9.5005,9.519,73544.0
2023-11-13 11:55:00,10.28,10.28,10.27,10.28,53894.0,9.519,9.519,9.5098,9.519,53894.0
2023-11-13 12:00:00,10.28,10.29,10.27,10.28,106961.0,9.519,9.5283,9.5098,9.519,106961.0
2023-11-13 12:05:00,10.28,10.29,10.27,10.28,52995.0,9.519,9.5283,9.5098,9.519,52995.0
2023-11-13 12:10:00,10.28,10.28,10.26,10.28,88492.0,9.519,9.519,9.5005,9.519,88492.0
2023-11-13 12:15:00,10.28,10.28,10.26,10.27,174180.0,9.519,9.519,9.5005,9.5098,174180.0
2023-11-13 12:20:00,10.26,10.29,10.26,10.29,152258.0,9.5005,9.5283,9.5005,9.5283,152258.0
2023-11-13 12:25:00,10.28,10.29,10.27,10.28,48703.0,9.519,9.5283,9.5098,9.519,48703.0
2023-11-13 12:30:00,10.28,10.28,10.26,10.27,92173.0,9.519,9.519,9.5005,9.5098,92173.0
2023-11-13 12:35:00,10.27,10.28,10.26,10.26,54851.0,9.5098,9.519,9.5005,9.5005,54851.0
2023-11-13 12:40:00,10.27,10.27,10.26,10.27,33972.0,9.5098,9.5098,9.5005,9.5098,33972.0
2023-11-13 12:45:00,10.26,10.27,10.23,10.24,65271.0,9.5005,9.5098,9.4727,9.482,65271.0
2023-11-13 12:50:00,10.24,10.26,10.23,10.26,73606.0,9.482,9.5005,9.4727,9.5005,73606.0
2023-11-13 12:55:00,10.25,10.26,10.24,10.25,36307.0,9.4912,9.5005,9.482,9.4912,36307.0
2023-11-13 13:00:00,10.25,10.26,10.24,10.26,65938.0,9.4912,9.5005,9.482,9.5005,65938.0
2023-11-13 13:05:00,10.26,10.26,10.23,10.23,96554.0,9.5005,9.5005,9.4727,9.4727,96554.0
2023-11-13 13:10:00,10.24,10.25,10.23,10.24,52367.0,9.482,9.4912,9.4727,9.482,52367.0
2023-11-13 13:15:00,10.25,10.25,10.24,10.25,16070.0,9.4912,9.4912,9.482,9.4912,16070.0
2023-11-13 13:20:00,10.25,10.25,10.23,10.24,62603.0,9.4912,9.4912,9.4727,9.482,62603.0
2023-11-13 13:25:00,10.24,10.24,10.22,10.22,55952.0,9.482,9.482,9.4635,9.4635,55952.0
2023-11-13 13:30:00,10.22,10.23,10.22,10.22,26274.0,9.4635,9.4727,9.4635,9.4635,26274.0
2023-11-13 13:35:00,10.22,10.24,10.22,10.24,70111.0,9.4635,9.482,9.4635,9.482,70111.0
2023-11-13 13:40:00,10.24,10.25,10.23,10.25,29493.0,9.482,9.4912,9.4727,9.4912,29493.0
2023-11-13 13:45:00,10.25,10.26,10.24,10.26,137600.0,9.4912,9.5005,9.482,9.5005,137600.0
2023-11-13 13:50:00,10.26,10.26,10.23,10.23,43060.0,9.5005,9.5005,9.4727,9.4727,43060.0
2023-11-13 13:55:00,10.24,10.24,10.21,10.21,155336.0,9.482,9.482,9.4542,9.4542,155336.0
2023-11-13 14:00:00,10.21,10.22,10.21,10.21,35696.0,9.4542,9.4635,9.4542,9.4542,35696.0
2023-11-13 14:05:00,10.21,10.22,10.21,10.21,45604.0,9.4542,9.4635,9.4542,9.4542,45604.0
2023-11-13 14:10:00,10.22,10.22,10.21,10.21,80133.0,9.4635,9.4635,9.4542,9.4542,80133.0
2023-11-13 14:15:00,10.21,10.22,10.2,10.21,110271.0,9.4542,9.4635,9.4449,9.4542,110271.0
2023-11-13 14:20:00,10.21,10.22,10.2,10.21,85955.0,9.4542,9.4635,9.4449,9.4542,85955.0
2023-11-13 14:25:00,10.21,10.22,10.21,10.22,23226.0,9.4542,9.4635,9.4542,9.4635,23226.0
2023-11-13 14:30:00,10.22,10.22,10.2,10.21,112984.0,9.4635,9.4635,9.4449,9.4542,112984.0
2023-11-13 14:35:00,10.21,10.23,10.2,10.22,111307.0,9.4542,9.4727,9.4449,9.4635,111307.0
2023-11-13 14:40:00,10.22,10.23,10.22,10.22,22901.0,9.4635,9.4727,9.4635,9.4635,22901.0
2023-11-13 14:45:00,10.23,10.23,10.22,10.23,22724.0,9.4727,9.4727,9.4635,9.4727,22724.0
2023-11-13 14:50:00,10.23,10.23,10.21,10.21,69144.0,9.4727,9.4727,9.4542,9.4542,69144.0
2023-11-13 14:55:00,10.21,10.22,10.21,10.22,30681.0,9.4542,9.4635,9.4542,9.4635,30681.0
2023-11-13 15:00:00,10.22,10.24,10.21,10.23,169848.0,9.4635,9.482,9.4542,9.4727,169848.0
2023-11-13 15:05:00,10.24,10.24,10.22,10.22,31217.0,9.482,9.482,9.4635,9.4635,31217.0
2023-11-13 15:10:00,10.23,10.24,10.22,10.24,86764.0,9.4727,9.482,9.4635,9.482,86764.0
2023-11-13 15:15:00,10.24,10.24,10.23,10.23,43338.0,9.482,9.482,9.4727,9.4727,43338.0
2023-11-13 15:20:00,10.24,10.25,10.23,10.25,64862.0,9.482,9.4912,9.4727,9.4912,64862.0
2023-11-13 15:25:00,10.25,10.25,10.23,10.24,138118.0,9.4912,9.4912,9.4727,9.482,138118.0
2023-11-13 15:30:00,10.24,10.24,10.22,10.24,162693.0,9.482,9.482,9.4635,9.482,162693.0
2023-11-13 15:35:00,10.24,10.25,10.23,10.24,153282.0,9.482,9.4912,9.4727,9.482,153282.0
2023-11-13 15:40:00,10.24,10.25,10.23,10.25,120096.0,9.482,9.4912,9.4727,9.4912,120096.0
2023-11-13 15:45:00,10.25,10.25,10.24,10.25,56234.0,9.4912,9.4912,9.482,9.4912,56234.0
2023-11-13 15:50:00,10.25,10.25,10.22,10.22,283030.0,9.4912,9.4912,9.4635,9.4635,283030.0
2023-11-13 15:55:00,10.23,10.23,10.22,10.22,213909.0,9.4727,9.4727,9.4635,9.4635,213909.0
2023-11-14 09:30:00,10.6,10.63,10.55,10.62,318198.0,9.8153,9.8431,9.769,9.8339,318198.0
2023-11-14 09:35:00,10.62,10.71,10.62,10.7,521028.0,9.8339,9.9172,9.8339,9.9079,521028.0
2023-11-14 09:40:00,10.7,10.71,10.68,10.7,118401.0,9.9079,9.9172,9.8894,9.9079,118401.0
2023-11-14 09:45:00,10.71,10.75,10.7,10.74,122330.0,9.9172,9.9542,9.9079,9.945,122330.0
2023-11-14 09:50:00,10.74,10.74,10.7,10.72,228297.0,9.945,9.945,9.9079,9.9265,228297.0
2023-11-14 09:55:00,10.73,10.77,10.71,10.76,297208.0,9.9357,9.9728,9.9172,9.9635,297208.0
2023-11-14 10:00:00,10.77,10.81,10.74,10.79,291905.0,9.9728,10.0098,9.945,9.9913,291905.0
2023-11-14 10:05:00,10.79,10.8,10.73,10.79,263078.0,9.9913,10.0005,9.9357,9.9913,263078.0
2023-11-14 10:10:00,10.79,10.81,10.77,10.79,326626.0,9.9913,10.0098,9.9728,9.9913,326626.0
2023-11-14 10:15:00,10.79,10.84,10.78,10.83,230780.0,9.9913,10.0376,9.982,10.0283,230780.0
2023-11-14 10:20:00,10.83,10.88,10.82,10.88,420689.0,10.0283,10.0746,10.0191,10.0746,420689.0
2023-11-14 10:25:00,10.88,10.89,10.86,10.87,212021.0,10.0746,10.0839,10.0561,10.0654,212021.0
2023-11-14 10:30:00,10.87,10.87,10.83,10.86,179918.0,10.0654,10.0654,10.0283,10.0561,179918.0
2023-11-14 10:35:00,10.86,10.9,10.84,10.88,248076.0,10.0561,10.0931,10.0376,10.0746,248076.0
2023-11-14 10:40:00,10.88,10.89,10.87,10.88,112082.0,10.0746,10.0839,10.0654,10.0746,112082.0
2023-11-14 10:45:00,10.88,10.91,10.87,10.91,210750.0,10.0746,10.1024,10.0654,10.1024,210750.0
2023-11-14 10:50:00,10.91,10.93,10.89,10.93,184542.0,10.1024,10.1209,10.0839,10.1209,184542.0
2023-11-14 10:55:00,10.93,10.93,10.89,10.92,235851.0,10.1209,10.1209,10.0839,10.1117,235851.0
2023-11-14 11:00:00,10.92,10.95,10.9,10.95,192861.0,10.1117,10.1394,10.0931,10.1394,192861.0
2023-11-14 11:05:00,10.95,10.96,10.92,10.93,186612.0,10.1394,10.1487,10.1117,10.1209,186612.0
2023-11-14 11:10:00,10.93,10.95,10.91,10.93,465639.0,10.1209,10.1394,10.1024,10.1209,465639.0
2023-11-14 11:15:00,10.94,10.94,10.91,10.94,316625.0,10.1302,10.1302,10.1024,10.1302,316625.0
2023-11-14 11:20:00,10.94,10.96,10.93,10.96,107304.0,10.1302,10.1487,10.1209,10.1487,107304.0
2023-11-14 11:25:00,10.96,10.97,10.94,10.96,171339.0,10.1487,10.1579,10.1302,10.1487,171339.0
2023-11-14 11:30:00,10.95,10.95,10.93,10.95,296685.0,10.1394,10.1394,10.1209,10.1394,296685.0
2023-11-14 11:35:00,10.95,10.95,10.89,10.9,248766.0,10.1394,10.1394,10.0839,10.0931,248766.0
2023-11-14 11:40:00,10.89,10.91,10.88,10.9,343912.0,10.0839,10.1024,10.0746,10.0931,343912.0
2023-11-14 11:45:00,10.91,10.91,10.87,10.88,225739.0,10.1024,10.1024,10.0654,10.0746,225739.0
2023-11-14 11:50:00,10.89,10.91,10.88,10.88,176161.0,10.0839,10.1024,10.0746,10.0746,176161.0
2023-11-14 11:55:00,10.88,10.89,10.84,10.86,165077.0,10.0746,10.0839,10.0376,10.0561,165077.0
2023-11-14 12:00:00,10.86,10.86,10.83,10.85,148973.0,10.0561,10.0561,10.0283,10.0468,148973.0
2023-11-14 12:05:00,10.85,10.86,10.82,10.83,220588.0,10.0468,10.0561,10.0191,10.0283,220588.0
2023-11-14 12:10:00,10.84,10.85,10.83,10.84,195097.0,10.0376,10.0468,10.0283,10.0376,195097.0
2023-11-14 12:15:00,10.84,10.85,10.83,10.84,115449.0,10.0376,10.0468,10.0283,10.0376,115449.0
2023-11-14 12:20:00,10.83,10.85,10.82,10.85,192197.0,10.0283,10.0468,10.0191,10.0468,192197.0
2023-11-14 12:25:00,10.84,10.87,10.84,10.86,145657.0,10.0376,10.0654,10.0376,10.0561,145657.0
2023-11-14 12:30:00,10.86,10.87,10.85,10.86,145799.0,10.0561,10.0654,10.0468,10.0561,145799.0
2023-11-14 12:35:00,10.86,10.87,10.84,10.87,197407.0,10.0561,10.0654,10.0376,10.0654,197407.0
2023-11-14 12:40:00,10.86,10.88,10.85,10.86,165120.0,10.0561,10.0746,10.0468,10.0561,165120.0
2023-11-14 12:45:00,10.86,10.87,10.84,10.87,189508.0,10.0561,10.0654,10.0376,10.0654,189508.0
2023-11-14 12:50:00,10.86,10.87,10.86,10.87,10067.0,10.0561,10.0654,10.0561,10.0654,10067.0
2023-11-14 12:55:00,10.87,10.87,10.85,10.85,90903.0,10.0654,10.0654,10.0468,10.0468,90903.0
2023-11-14 13:00:00,10.85,10.86,10.84,10.84,46301.0,10.0468,10.0561,10.0376,10.0376,46301.0
2023-11-14 13:05:00,10.84,10.86,10.83,10.85,156971.0,10.0376,10.0561,10.0283,10.0468,156971.0
2023-11-14 13:10:00,10.84,10.85,10.83,10.84,76294.0,10.0376,10.0468,10.0283,10.0376,76294.0
2023-11-14 13:15:00,10.83,10.84,10.81,10.81,77394.0,10.0283,10.0376,10.0098,10.0098,77394.0
2023-11-14 13:20:00,10.81,10.83,10.81,10.83,106492.0,10.0098,10.0283,10.0098,10.0283,106492.0
2023-11-14 13:25:00,10.83,10.83,10.81,10.82,247353.0,10.0283,10.0283,10.0098,10.0191,247353.0
2023-11-14 13:30:00,10.83,10.84,10.81,10.81,107951.0,10.0283,10.0376,10.0098,10.0098,107951.0
2023-11-14 13:35:00,10.82,10.83,10.79,10.82,146204.0,10.0191,10.0283,9.9913,10.0191,146204.0
2023-11-14 13:40:00,10.82,10.82,10.79,10.8,208736.0,10.0191,10.0191,9.9913,10.0005,208736.0
2023-11-14 13:45:00,10.8,10.82,10.79,10.82,436446.0,10.0005,10.0191,9.9913,10.0191,436446.0
2023-11-14 13:50:00,10.82,10.83,10.8,10.8,92461.0,10.0191,10.0283,10.0005,10.0005,92461.0
2023-11-14 13:55:00,10.8,10.81,10.79,10.79,35636.0,10.0005,10.0098,9.9913,9.9913,35636.0
2023-11-14 14:00:00,10.79,10.8,10.78,10.79,94778.0,9.9913,10.0005,9.982,9.9913,94778.0
2023-11-14 14:05:00,10.79,10.79,10.77,10.79,80792.0,9.9913,9.9913,9.9728,9.9913,80792.0
2023-11-14 14:10:00,10.79,10.81,10.77,10.8,134312.0,9.9913,10.0098,9.9728,10.0005,134312.0
2023-11-14 14:15:00,10.81,10.81,10.8,10.8,29665.0,10.0098,10.0098,10.0005,10.0005,29665.0
2023-11-14 14:20:00,10.8,10.81,10.8,10.81,26366.0,10.0005,10.0098,10.0005,10.0098,26366.0
2023-11-14 14:25:00,10.81,10.82,10.8,10.82,78644.0,10.0098,10.0191,10.0005,10.0191,78644.0
2023-11-14 14:30:00,10.82,10.85,10.81,10.85,127309.0,10.0191,10.0468,10.0098,10.0468,127309.0
2023-11-14 14:35:00,10.85,10.85,10.83,10.83,46808.0,10.0468,10.0468,10.0283,10.0283,46808.0
2023-11-14 14:40:00,10.84,10.85,10.83,10.83,132284.0,10.0376,10.0468,10.0283,10.0283,132284.0
2023-11-14 14:45:00,10.84,10.86,10.83,10.86,115009.0,10.0376,10.0561,10.0283,10.0561,115009.0
2023-11-14 14:50:00,10.86,10.86,10.83,10.84,128336.0,10.0561,10.0561,10.0283,10.0376,128336.0
2023-11-14 14:55:00,10.84,10.84,10.83,10.84,28345.0,10.0376,10.0376,10.0283,10.0376,28345.0
2023-11-14 15:00:00,10.84,10.84,10.82,10.84,124772.0,10.0376,10.0376,10.0191,10.0376,124772.0
2023-11-14 15:05:00,10.84,10.85,10.83,10.85,376229.0,10.0376,10.0468,10.0283,10.0468,376229.0
2023-11-14 15:10:00,10.85,10.86,10.84,10.86,40199.0,10.0468,10.0561,10.0376,10.0561,40199.0
2023-11-14 15:15:00,10.86,10.86,10.85,10.86,39769.0,10.0561,10.0561,10.0468,10.0561,39769.0
2023-11-14 15:20:00,10.86,10.87,10.85,10.86,109968.0,10.0561,10.0654,10.0468,10.0561,109968.0
2023-11-14 15:25:00,10.87,10.87,10.84,10.87,428054.0,10.0654,10.0654,10.0376,10.0654,428054.0
2023-11-14 15:30:00,10.87,10.88,10.86,10.87,129663.0,10.0654,10.0746,10.0561,10.0654,129663.0
2023-11-14 15:35:00,10.88,10.88,10.84,10.86,460238.0,10.0746,10.0746,10.0376,10.0561,460238.0
2023-11-14 15:40:00,10.85,10.87,10.85,10.87,231409.0,10.0468,10.0654,10.0468,10.0654,231409.0
2023-11-14 15:45:00,10.86,10.87,10.84,10.85,440741.0,10.0561,10.0654,10.0376,10.0468,440741.0
2023-11-14 15:50:00,10.84,10.85,10.82,10.83,480779.0,10.0376,10.0468,10.0191,10.0283,480779.0
2023-11-14 15:55:00,10.83,10.83,10.81,10.82,492095.0,10.0283,10.0283,10.0098,10.0191,492095.0
2023-11-15 09:30:00,10.84,10.95,10.83,10.94,258690.0,10.0376,10.1394,10.0283,10.1302,258690.0
2023-11-15 09:35:00,10.95,10.97,10.91,10.94,325498.0,10.1394,10.1579,10.1024,10.1302,325498.0
2023-11-15 09:40:00,10.94,10.97,10.92,10.93,173592.0,10.1302,10.1579,10.1117,10.1209,173592.0
2023-11-15 09:45:00,10.94,10.97,10.91,10.96,164695.0,10.1302,10.1579,10.1024,10.1487,164695.0
2023-11-15 09:50:00,10.96,10.98,10.93,10.97,258677.0,10.1487,10.1672,10.1209,10.1579,258677.0
2023-11-15 09:55:00,10.97,10.98,10.95,10.96,144728.0,10.1579,10.1672,10.1394,10.1487,144728.0
2023-11-15 10:00:00,10.96,10.99,10.96,10.96,157153.0,10.1487,10.1765,10.1487,10.1487,157153.0
2023-11-15 10:05:00,10.96,10.98,10.96,10.97,126734.0,10.1487,10.1672,10.1487,10.1579,126734.0
2023-11-15 10:10:00,10.97,10.99,10.95,10.99,185376.0,10.1579,10.1765,10.1394,10.1765,185376.0
2023-11-15 10:15:00,10.99,10.99,10.95,10.98,215809.0,10.1765,10.1765,10.1394,10.1672,215809.0
2023-11-15 10:20:00,10.97,11.0,10.97,10.98,172234.0,10.1579,10.1857,10.1579,10.1672,172234.0
2023-11-15 10:25:00,10.98,11.0,10.95,10.97,232248.0,10.1672,10.1857,10.1394,10.1579,232248.0
2023-11-15 10:30:00,10.98,10.99,10.97,10.98,198861.0,10.1672,10.1765,10.1579,10.1672,198861.0
2023-11-15 10:35:00,10.97,11.02,10.97,11.02,198969.0,10.1579,10.2042,10.1579,10.2042,198969.0
2023-11-15 10:40:00,11.02,11.02,10.99,10.99,205650.0,10.2042,10.2042,10.1765,10.1765,205650.0
2023-11-15 10:45:00,11.0,11.0,10.98,11.0,161281.0,10.1857,10.1857,10.1672,10.1857,161281.0
2023-11-15 10:50:00,11.0,11.01,10.99,11.01,122488.0,10.1857,10.195,10.1765,10.195,122488.0
2023-11-15 10:55:00,11.01,11.04,11.0,11.0,203679.0,10.195,10.2228,10.1857,10.1857,203679.0
2023-11-15 11:00:00,11.0,11.04,11.0,11.03,146543.0,10.1857,10.2228,10.1857,10.2135,146543.0
2023-11-15 11:05:00,11.03,11.03,11.0,11.02,135086.0,10.2135,10.2135,10.1857,10.2042,135086.0
2023-11-15 11:10:00,11.02,11.04,11.01,11.02,160052.0,10.2042,10.2228,10.195,10.2042,160052.0
2023-11-15 11:15:00,11.02,11.03,11.0,11.02,134004.0,10.2042,10.2135,10.1857,10.2042,134004.0
2023-11-15 11:20:00,11.03,11.04,11.02,11.04,58575.0,10.2135,10.2228,10.2042,10.2228,58575.0
2023-11-15 11:25:00,11.04,11.04,11.01,11.03,254589.0,10.2228,10.2228,10.195,10.2135,254589.0
2023-11-15 11:30:00,11.02,11.03,10.99,11.0,134286.0,10.2042,10.2135,10.1765,10.1857,134286.0
2023-11-15 11:35:00,11.0,11.0,10.96,10.96,165190.0,10.1857,10.1857,10.1487,10.1487,165190.0
2023-11-15 11:40:00,10.96,10.97,10.93,10.95,139203.0,10.1487,10.1579,10.1209,10.1394,139203.0
2023-11-15 11:45:00,10.95,11.01,10.95,11.0,117701.0,10.1394,10.195,10.1394,10.1857,117701.0
2023-11-15 11:50:00,11.0,11.0,10.96,11.0,143672.0,10.1857,10.1857,10.1487,10.1857,143672.0
2023-11-15 11:55:00,11.0,11.0,10.97,10.99,146179.0,10.1857,10.1857,10.1579,10.1765,146179.0
2023-11-15 12:00:00,10.99,11.01,10.98,11.0,132053.0,10.1765,10.195,10.1672,10.1857,132053.0
2023-11-15 12:05:00,11.0,11.0,10.98,11.0,93118.0,10.1857,10.1857,10.1672,10.1857,93118.0
2023-11-15 12:10:00,10.99,11.0,10.98,11.0,91039.0,10.1765,10.1857,10.1672,10.1857,91039.0
2023-11-15 12:15:00,11.0,11.01,10.99,11.0,39657.0,10.1857,10.195,10.1765,10.1857,39657.0
2023-11-15 12:20:00,11.0,11.01,10.98,11.0,99323.0,10.1857,10.195,10.1672,10.1857,99323.0
2023-11-15 12:25:00,11.0,11.02,10.99,11.02,149466.0,10.1857,10.2042,10.1765,10.2042,149466.0
2023-11-15 12:30:00,11.02,11.03,11.0,11.02,129496.0,10.2042,10.2135,10.1857,10.2042,129496.0
2023-11-15 12:35:00,11.02,11.03,11.01,11.03,91120.0,10.2042,10.2135,10.195,10.2135,91120.0
2023-11-15 12:40:00,11.03,11.04,11.0,11.02,201165.0,10.2135,10.2228,10.1857,10.2042,201165.0
2023-11-15 12:45:00,11.01,11.04,11.01,11.04,81680.0,10.195,10.2228,10.195,10.2228,81680.0
2023-11-15 12:50:00,11.04,11.04,11.01,11.03,137236.0,10.2228,10.2228,10.195,10.2135,137236.0
2023-11-15 12:55:00,11.02,11.03,11.0,11.02,92529.0,10.2042,10.2135,10.1857,10.2042,92529.0
2023-11-15 13:00:00,11.02,11.03,11.01,11.02,130857.0,10.2042,10.2135,10.195,10.2042,130857.0
2023-11-15 13:05:00,11.01,11.02,10.99,11.0,103590.0,10.195,10.2042,10.1765,10.1857,103590.0
2023-11-15 13:10:00,11.01,11.01,10.98,10.98,51377.0,10.195,10.195,10.1672,10.1672,51377.0
2023-11-15 13:15:00,10.99,11.0,10.98,11.0,45509.0,10.1765,10.1857,10.1672,10.1857,45509.0
2023-11-15 13:20:00,11.0,11.01,10.98,10.99,90240.0,10.1857,10.195,10.1672,10.1765,90240.0
2023-11-15 13:25:00,10.99,11.0,10.98,10.99,103514.0,10.1765,10.1857,10.1672,10.1765,103514.0
2023-11-15 13:30:00,10.99,10.99,10.98,10.99,24254.0,10.1765,10.1765,10.1672,10.1765,24254.0
2023-11-15 13:35:00,10.99,10.99,10.97,10.97,35522.0,10.1765,10.1765,10.1579,10.1579,35522.0
2023-11-15 13:40:00,10.97,10.98,10.96,10.96,39949.0,10.1579,10.1672,10.1487,10.1487,39949.0
2023-11-15 13:45:00,10.96,10.98,10.96,10.98,63588.0,10.1487,10.1672,10.1487,10.1672,63588.0
2023-11-15 13:50:00,10.98,10.99,10.98,10.99,67876.0,10.1672,10.1765,10.1672,10.1765,67876.0
2023-11-15 13:55:00,10.98,10.99,10.97,10.99,141411.0,10.1672,10.1765,10.1579,10.1765,141411.0
2023-11-15 14:00:00,10.99,11.0,10.98,10.99,96038.0,10.1765,10.1857,10.1672,10.1765,96038.0
2023-11-15 14:05:00,10.99,11.0,10.98,11.0,107945.0,10.1765,10.1857,10.1672,10.1857,107945.0
2023-11-15 14:10:00,11.0,11.0,10.99,10.99,21134.0,10.1857,10.1857,10.1765,10.1765,21134.0
2023-11-15 14:15:00,11.0,11.0,10.97,10.98,76403.0,10.1857,10.1857,10.1579,10.1672,76403.0
2023-11-15 14:20:00,10.98,10.99,10.96,10.98,142026.0,10.1672,10.1765,10.1487,10.1672,142026.0
2023-11-15 14:25:00,10.98,10.98,10.97,10.98,13884.0,10.1672,10.1672,10.1579,10.1672,13884.0
2023-11-15 14:30:00,10.98,10.99,10.97,10.99,57993.0,10.1672,10.1765,10.1579,10.1765,57993.0
2023-11-15 14:35:00,10.99,10.99,10.97,10.97,53551.0,10.1765,10.1765,10.1579,10.1579,53551.0
2023-11-15 14:40:00,10.97,10.98,10.96,10.97,216670.0,10.1579,10.1672,10.1487,10.1579,216670.0
2023-11-15 14:45:00,10.97,10.98,10.97,10.97,22435.0,10.1579,10.1672,10.1579,10.1579,22435.0
2023-11-15 14:50:00,10.97,10.98,10.97,10.97,42776.0,10.1579,10.1672,10.1579,10.1579,42776.0
2023-11-15 14:55:00,10.97,10.98,10.97,10.98,65734.0,10.1579,10.1672,10.1579,10.1672,65734.0
2023-11-15 15:00:00,10.97,10.99,10.97,10.99,77616.0,10.1579,10.1765,10.1579,10.1765,77616.0
2023-11-15 15:05:00,10.99,10.99,10.98,10.99,31242.0,10.1765,10.1765,10.1672,10.1765,31242.0
2023-11-15 15:10:00,10.99,11.0,10.98,11.0,53376.0,10.1765,10.1857,10.1672,10.1857,53376.0
2023-11-15 15:15:00,11.0,11.01,10.99,11.01,54607.0,10.1857,10.195,10.1765,10.195,54607.0
2023-11-15 15:20:00,11.01,11.01,11.0,11.01,79277.0,10.195,10.195,10.1857,10.195,79277.0
2023-11-15 15:25:00,11.0,11.02,11.0,11.02,59048.0,10.1857,10.2042,10.1857,10.2042,59048.0
2023-11-15 15:30:00,11.02,11.04,11.01,11.03,1039941.0,10.2042,10.2228,10.195,10.2135,1039941.0
2023-11-15 15:35:00,11.03,11.03,11.02,11.03,40463.0,10.2135,10.2135,10.2042,10.2135,40463.0
2023-11-15 15:40:00,11.03,11.04,11.01,11.01,241738.0,10.2135,10.2228,10.195,10.195,241738.0
2023-11-15 15:45:00,11.01,11.02,10.99,10.99,150274.0,10.195,10.2042,10.1765,10.1765,150274.0
2023-11-15 15:50:00,10.99,11.0,10.98,10.99,192437.0,10.1765,10.1857,10.1672,10.1765,192437.0
2023-11-15 15:55:00,10.99,11.01,10.98,11.01,832308.0,10.1765,10.195,10.1672,10.195,832308.0
2023-11-16 09:30:00,11.0,11.04,10.99,11.04,214177.0,10.1857,10.2228,10.1765,10.2228,214177.0
2023-11-16 09:35:00,11.04,11.05,10.99,11.03,83305.0,10.2228,10.232,10.1765,10.2135,83305.0
2023-11-16 09:40:00,11.03,11.03,10.96,10.98,101169.0,10.2135,10.2135,10.1487,10.1672,101169.0
2023-11-16 09:45:00,10.98,11.01,10.95,10.98,124060.0,10.1672,10.195,10.1394,10.1672,124060.0
2023-11-16 09:50:00,10.98,10.99,10.93,10.94,100690.0,10.1672,10.1765,10.1209,10.1302,100690.0
2023-11-16 09:55:00,10.94,10.97,10.92,10.97,114752.0,10.1302,10.1579,10.1117,10.1579,114752.0
2023-11-16 10:00:00,10.97,10.98,10.92,10.93,182853.0,10.1579,10.1672,10.1117,10.1209,182853.0
2023-11-16 10:05:00,10.93,10.95,10.92,10.93,158141.0,10.1209,10.1394,10.1117,10.1209,158141.0
2023-11-16 10:10:00,10.92,10.93,10.9,10.91,117257.0,10.1117,10.1209,10.0931,10.1024,117257.0
2023-11-16 10:15:00,10.9,10.91,10.87,10.88,196040.0,10.0931,10.1024,10.0654,10.0746,196040.0
2023-11-16 10:20:00,10.88,10.93,10.88,10.91,207980.0,10.0746,10.1209,10.0746,10.1024,207980.0
2023-11-16 10:25:00,10.92,10.93,10.9,10.91,178161.0,10.1117,10.1209,10.0931,10.1024,178161.0
2023-11-16 10:30:00,10.92,10.94,10.9,10.92,254691.0,10.1117,10.1302,10.0931,10.1117,254691.0
2023-11-16 10:35:00,10.92,10.92,10.87,10.89,183651.0,10.1117,10.1117,10.0654,10.0839,183651.0
2023-11-16 10:40:00,10.9,10.9,10.86,10.86,141646.0,10.0931,10.0931,10.0561,10.0561,141646.0
2023-11-16 10:45:00,10.87,10.88,10.85,10.88,421030.0,10.0654,10.0746,10.0468,10.0746,421030.0
2023-11-16 10:50:00,10.87,10.88,10.86,10.88,209241.0,10.0654,10.0746,10.0561,10.0746,209241.0
2023-11-16 10:55:00,10.88,10.88,10.85,10.86,143989.0,10.0746,10.0746,10.0468,10.0561,143989.0
2023-11-16 11:00:00,10.86,10.87,10.85,10.87,205830.0,10.0561,10.0654,10.0468,10.0654,205830.0
2023-11-16 11:05:00,10.86,10.89,10.86,10.87,218315.0,10.0561,10.0839,10.0561,10.0654,218315.0
2023-11-16 11:10:00,10.87,10.88,10.85,10.88,184167.0,10.0654,10.0746,10.0468,10.0746,184167.0
2023-11-16 11:15:00,10.87,10.88,10.84,10.85,155462.0,10.0654,10.0746,10.0376,10.0468,155462.0
2023-11-16 11:20:00,10.84,10.85,10.84,10.85,50763.0,10.0376,10.0468,10.0376,10.0468,50763.0
2023-11-16 11:25:00,10.85,10.87,10.85,10.87,278464.0,10.0468,10.0654,10.0468,10.0654,278464.0
2023-11-16 11:30:00,10.87,10.88,10.86,10.88,112735.0,10.0654,10.0746,10.0561,10.0746,112735.0
2023-11-16 11:35:00,10.88,10.89,10.87,10.88,104781.0,10.0746,10.0839,10.0654,10.0746,104781.0
2023-11-16 11:40:00,10.89,10.89,10.85,10.86,110264.0,10.0839,10.0839,10.0468,10.0561,110264.0
2023-11-16 11:45:00,10.86,10.86,10.85,10.86,23705.0,10.0561,10.0561,10.0468,10.0561,23705.0
2023-11-16 11:50:00,10.86,10.86,10.85,10.86,51862.0,10.0561,10.0561,10.0468,10.0561,51862.0
2023-11-16 11:55:00,10.86,10.86,10.83,10.85,89635.0,10.0561,10.0561,10.0283,10.0468,89635.0
2023-11-16 12:00:00,10.85,10.87,10.83,10.85,135360.0,10.0468,10.0654,10.0283,10.0468,135360.0
2023-11-16 12:05:00,10.85,10.85,10.82,10.83,95231.0,10.0468,10.0468,10.0191,10.0283,95231.0
2023-11-16 12:10:00,10.83,10.86,10.82,10.86,83788.0,10.0283,10.0561,10.0191,10.0561,83788.0
2023-11-16 12:15:00,10.85,10.87,10.84,10.87,65016.0,10.0468,10.0654,10.0376,10.0654,65016.0
2023-11-16 12:20:00,10.87,10.87,10.84,10.85,68385.0,10.0654,10.0654,10.0376,10.0468,68385.0
2023-11-16 12:25:00,10.85,10.85,10.83,10.84,38623.0,10.0468,10.0468,10.0283,10.0376,38623.0
2023-11-16 12:30:00,10.83,10.84,10.83,10.84,20912.0,10.0283,10.0376,10.0283,10.0376,20912.0
2023-11-16 12:35:00,10.84,10.86,10.84,10.86,84924.0,10.0376,10.0561,10.0376,10.0561,84924.0
2023-11-16 12:40:00,10.85,10.87,10.85,10.86,71825.0,10.0468,10.0654,10.0468,10.0561,71825.0
2023-11-16 12:45:00,10.86,10.87,10.84,10.87,104286.0,10.0561,10.0654,10.0376,10.0654,104286.0
2023-11-16 12:50:00,10.87,10.87,10.84,10.86,148225.0,10.0654,10.0654,10.0376,10.0561,148225.0
2023-11-16 12:55:00,10.85,10.87,10.85,10.87,27563.0,10.0468,10.0654,10.0468,10.0654,27563.0
2023-11-16 13:00:00,10.87,10.88,10.86,10.88,85439.0,10.0654,10.0746,10.0561,10.0746,85439.0
2023-11-16 13:05:00,10.88,10.88,10.86,10.88,89014.0,10.0746,10.0746,10.0561,10.0746,89014.0
2023-11-16 13:10:00,10.88,10.89,10.87,10.89,38638.0,10.0746,10.0839,10.0654,10.0839,38638.0
2023-11-16 13:15:00,10.89,10.9,10.88,10.88,81696.0,10.0839,10.0931,10.0746,10.0746,81696.0
2023-11-16 13:20:00,10.88,10.9,10.87,10.9,90006.0,10.0746,10.0931,10.0654,10.0931,90006.0
2023-11-16 13:25:00,10.9,10.92,10.89,10.9,126675.0,10.0931,10.1117,10.0839,10.0931,126675.0
2023-11-16 13:30:00,10.91,10.91,10.89,10.9,122121.0,10.1024,10.1024,10.0839,10.0931,122121.0
2023-11-16 13:35:00,10.9,10.92,10.89,10.92,54383.0,10.0931,10.1117,10.0839,10.1117,54383.0
2023-11-16 13:40:00,10.91,10.92,10.89,10.9,117300.0,10.1024,10.1117,10.0839,10.0931,117300.0
2023-11-16 13:45:00,10.91,10.91,10.87,10.87,207648.0,10.1024,10.1024,10.0654,10.0654,207648.0
2023-11-16 13:50:00,10.88,10.88,10.87,10.88,32272.0,10.0746,10.0746,10.0654,10.0746,32272.0
2023-11-16 13:55:00,10.88,10.9,10.87,10.9,129594.0,10.0746,10.0931,10.0654,10.0931,129594.0
2023-11-16 14:00:00,10.9,10.91,10.89,10.91,80284.0,10.0931,10.1024,10.0839,10.1024,80284.0
2023-11-16 14:05:00,10.91,10.91,10.9,10.91,47155.0,10.1024,10.1024,10.0931,10.1024,47155.0
2023-11-16 14:10:00,10.91,10.91,10.88,10.88,130883.0,10.1024,10.1024,10.0746,10.0746,130883.0
2023-11-16 14:15:00,10.88,10.89,10.88,10.88,20050.0,10.0746,10.0839,10.0746,10.0746,20050.0
2023-11-16 14:20:00,10.88,10.89,10.87,10.88,57401.0,10.0746,10.0839,10.0654,10.0746,57401.0
2023-11-16 14:25:00,10.88,10.88,10.87,10.88,25888.0,10.0746,10.0746,10.0654,10.0746,25888.0
2023-11-16 14:30:00,10.88,10.9,10.87,10.88,482104.0,10.0746,10.0931,10.0654,10.0746,482104.0
2023-11-16 14:35:00,10.89,10.89,10.87,10.88,201796.0,10.0839,10.0839,10.0654,10.0746,201796.0
2023-11-16 14:40:00,10.88,10.91,10.88,10.91,62554.0,10.0746,10.1024,10.0746,10.1024,62554.0
2023-11-16 14:45:00,10.91,10.91,10.9,10.91,24812.0,10.1024,10.1024,10.0931,10.1024,24812.0
2023-11-16 14:50:00,10.91,10.91,10.89,10.89,219537.0,10.1024,10.1024,10.0839,10.0839,219537.0
2023-11-16 14:55:00,10.9,10.91,10.89,10.91,75505.0,10.0931,10.1024,10.0839,10.1024,75505.0
2023-11-16 15:00:00,10.91,10.92,10.9,10.92,49963.0,10.1024,10.1117,10.0931,10.1117,49963.0
2023-11-16 15:05:00,10.92,10.92,10.9,10.92,99317.0,10.1117,10.1117,10.0931,10.1117,99317.0
2023-11-16 15:10:00,10.92,10.92,10.91,10.92,47142.0,10.1117,10.1117,10.1024,10.1117,47142.0
2023-11-16 15:15:00,10.92,10.93,10.91,10.92,120714.0,10.1117,10.1209,10.1024,10.1117,120714.0
2023-11-16 15:20:00,10.92,10.92,10.91,10.92,79731.0,10.1117,10.1117,10.1024,10.1117,79731.0
2023-11-16 15:25:00,10.92,10.92,10.91,10.91,40988.0,10.1117,10.1117,10.1024,10.1024,40988.0
2023-11-16 15:30:00,10.91,10.92,10.89,10.91,151241.0,10.1024,10.1117,10.0839,10.1024,151241.0
2023-11-16 15:35:00,10.91,10.92,10.9,10.92,93522.0,10.1024,10.1117,10.0931,10.1117,93522.0
2023-11-16 15:40:00,10.92,10.92,10.9,10.91,154295.0,10.1117,10.1117,10.0931,10.1024,154295.0
2023-11-16 15:45:00,10.91,10.92,10.9,10.92,295279.0,10.1024,10.1117,10.0931,10.1117,295279.0
2023-11-16 15:50:00,10.91,10.92,10.89,10.91,188256.0,10.1024,10.1117,10.0839,10.1024,188256.0
2023-11-16 15:55:00,10.9,10.91,10.9,10.91,209122.0,10.0931,10.1024,10.0931,10.1024,209122.0
2023-11-17 09:30:00,11.04,11.09,10.99,11.02,406657.0,10.2228,10.2691,10.1765,10.2042,406657.0
2023-11-17 09:35:00,11.02,11.03,10.96,11.01,98422.0,10.2042,10.2135,10.1487,10.195,98422.0
2023-11-17 09:40:00,11.01,11.02,10.95,10.98,72109.0,10.195,10.2042,10.1394,10.1672,72109.0
2023-11-17 09:45:00,10.98,11.0,10.96,10.97,39336.0,10.1672,10.1857,10.1487,10.1579,39336.0
2023-11-17 09:50:00,10.96,10.96,10.92,10.96,69859.0,10.1487,10.1487,10.1117,10.1487,69859.0
2023-11-17 09:55:00,10.96,10.98,10.95,10.96,57878.0,10.1487,10.1672,10.1394,10.1487,57878.0
2023-11-17 10:00:00,10.96,10.99,10.95,10.96,556205.0,10.1487,10.1765,10.1394,10.1487,556205.0
2023-11-17 10:05:00,10.96,10.98,10.94,10.96,174047.0,10.1487,10.1672,10.1302,10.1487,174047.0
2023-11-17 10:10:00,10.97,10.98,10.95,10.98,111150.0,10.1579,10.1672,10.1394,10.1672,111150.0
2023-11-17 10:15:00,10.98,11.01,10.97,11.0,88697.0,10.1672,10.195,10.1579,10.1857,88697.0
2023-11-17 10:20:00,11.01,11.02,10.99,11.0,90839.0,10.195,10.2042,10.1765,10.1857,90839.0
2023-11-17 10:25:00,11.01,11.02,11.0,11.02,94747.0,10.195,10.2042,10.1857,10.2042,94747.0
2023-11-17 10:30:00,11.01,11.02,10.99,11.01,183028.0,10.195,10.2042,10.1765,10.195,183028.0
2023-11-17 10:35:00,11.01,11.02,11.0,11.02,116959.0,10.195,10.2042,10.1857,10.2042,116959.0
2023-11-17 10:40:00,11.02,11.04,10.99,11.04,172921.0,10.2042,10.2228,10.1765,10.2228,172921.0
2023-11-17 10:45:00,11.04,11.04,11.02,11.04,138583.0,10.2228,10.2228,10.2042,10.2228,138583.0
2023-11-17 10:50:00,11.04,11.05,11.03,11.05,64718.0,10.2228,10.232,10.2135,10.232,64718.0
2023-11-17 10:55:00,11.05,11.07,11.04,11.06,247661.0,10.232,10.2505,10.2228,10.2413,247661.0
2023-11-17 11:00:00,11.05,11.07,11.04,11.07,97155.0,10.232,10.2505,10.2228,10.2505,97155.0
2023-11-17 11:05:00,11.07,11.09,11.05,11.09,154940.0,10.2505,10.2691,10.232,10.2691,154940.0
2023-11-17 11:10:00,11.08,11.09,11.06,11.07,127016.0,10.2598,10.2691,10.2413,10.2505,127016.0
2023-11-17 11:15:00,11.07,11.08,11.06,11.08,137131.0,10.2505,10.2598,10.2413,10.2598,137131.0
2023-11-17 11:20:00,11.08,11.09,11.07,11.08,70425.0,10.2598,10.2691,10.2505,10.2598,70425.0
2023-11-17 11:25:00,11.08,11.08,11.04,11.04,145017.0,10.2598,10.2598,10.2228,10.2228,145017.0
2023-11-17 11:30:00,11.04,11.05,11.03,11.05,117021.0,10.2228,10.232,10.2135,10.232,117021.0
2023-11-17 11:35:00,11.05,11.07,11.04,11.07,71894.0,10.232,10.2505,10.2228,10.2505,71894.0
2023-11-17 11:40:00,11.06,11.07,11.05,11.05,102851.0,10.2413,10.2505,10.232,10.232,102851.0
2023-11-17 11:45:00,11.05,11.07,11.04,11.07,92186.0,10.232,10.2505,10.2228,10.2505,92186.0
2023-11-17 11:50:00,11.07,11.08,11.07,11.08,54248.0,10.2505,10.2598,10.2505,10.2598,54248.0
2023-11-17 11:55:00,11.07,11.08,11.07,11.08,38995.0,10.2505,10.2598,10.2505,10.2598,38995.0
2023-11-17 12:00:00,11.08,11.08,11.05,11.06,155255.0,10.2598,10.2598,10.232,10.2413,155255.0
2023-11-17 12:05:00,11.06,11.08,11.06,11.07,76499.0,10.2413,10.2598,10.2413,10.2505,76499.0
2023-11-17 12:10:00,11.07,11.09,11.07,11.08,70295.0,10.2505,10.2691,10.2505,10.2598,70295.0
2023-11-17 12:15:00,11.08,11.08,11.06,11.07,102210.0,10.2598,10.2598,10.2413,10.2505,102210.0
2023-11-17 12:20:00,11.07,11.07,11.06,11.07,16525.0,10.2505,10.2505,10.2413,10.2505,16525.0
2023-11-17 12:25:00,11.07,11.07,11.05,11.07,88070.0,10.2505,10.2505,10.232,10.2505,88070.0
2023-11-17 12:30:00,11.07,11.08,11.05,11.06,234073.0,10.2505,10.2598,10.232,10.2413,234073.0
2023-11-17 12:35:00,11.06,11.08,11.06,11.07,123310.0,10.2413,10.2598,10.2413,10.2505,123310.0
2023-11-17 12:40:00,11.06,11.08,11.06,11.08,75997.0,10.2413,10.2598,10.2413,10.2598,75997.0
2023-11-17 12:45:00,11.08,11.09,11.07,11.08,38134.0,10.2598,10.2691,10.2505,10.2598,38134.0
2023-11-17 12:50:00,11.09,11.1,11.08,11.1,30822.0,10.2691,10.2783,10.2598,10.2783,30822.0
2023-11-17 12:55:00,11.1,11.1,11.08,11.1,73730.0,10.2783,10.2783,10.2598,10.2783,73730.0
2023-11-17 13:00:00,11.1,11.1,11.09,11.1,30772.0,10.2783,10.2783,10.2691,10.2783,30772.0
2023-11-17 13:05:00,11.09,11.1,11.08,11.1,103201.0,10.2691,10.2783,10.2598,10.2783,103201.0
2023-11-17 13:10:00,11.1,11.1,11.08,11.09,67063.0,10.2783,10.2783,10.2598,10.2691,67063.0
2023-11-17 13:15:00,11.09,11.1,11.08,11.1,23700.0,10.2691,10.2783,10.2598,10.2783,23700.0
2023-11-17 13:20:00,11.1,11.1,11.09,11.09,45016.0,10.2783,10.2783,10.2691,10.2691,45016.0
2023-11-17 13:25:00,11.09,11.1,11.08,11.09,24304.0,10.2691,10.2783,10.2598,10.2691,24304.0
2023-11-17 13:30:00,11.09,11.1,11.08,11.1,63487.0,10.2691,10.2783,10.2598,10.2783,63487.0
2023-11-17 13:35:00,11.1,11.1,11.09,11.1,15672.0,10.2783,10.2783,10.2691,10.2783,15672.0
2023-11-17 13:40:00,11.1,11.1,11.09,11.1,34768.0,10.2783,10.2783,10.2691,10.2783,34768.0
2023-11-17 13:45:00,11.1,11.1,11.09,11.1,20094.0,10.2783,10.2783,10.2691,10.2783,20094.0
2023-11-17 13:50:00,11.1,11.1,11.09,11.1,11161.0,10.2783,10.2783,10.2691,10.2783,11161.0
2023-11-17 13:55:00,11.1,11.11,11.09,11.11,51256.0,10.2783,10.2876,10.2691,10.2876,51256.0
2023-11-17 14:00:00,11.1,11.11,11.07,11.08,107386.0,10.2783,10.2876,10.2505,10.2598,107386.0
2023-11-17 14:05:00,11.08,11.08,11.06,11.08,75144.0,10.2598,10.2598,10.2413,10.2598,75144.0
2023-11-17 14:10:00,11.08,11.08,11.07,11.08,9658.0,10.2598,10.2598,10.2505,10.2598,9658.0
2023-11-17 14:15:00,11.08,11.08,11.07,11.08,12772.0,10.2598,10.2598,10.2505,10.2598,12772.0
2023-11-17 14:20:00,11.08,11.09,11.07,11.09,39997.0,10.2598,10.2691,10.2505,10.2691,39997.0
2023-11-17 14:25:00,11.09,11.09,11.07,11.08,43439.0,10.2691,10.2691,10.2505,10.2598,43439.0
2023-11-17 14:30:00,11.08,11.08,11.07,11.08,22421.0,10.2598,10.2598,10.2505,10.2598,22421.0
2023-11-17 14:35:00,11.08,11.08,11.07,11.08,82121.0,10.2598,10.2598,10.2505,10.2598,82121.0
2023-11-17 14:40:00,11.07,11.08,11.07,11.08,25365.0,10.2505,10.2598,10.2505,10.2598,25365.0
2023-11-17 14:45:00,11.07,11.08,11.06,11.07,74289.0,10.2505,10.2598,10.2413,10.2505,74289.0
2023-11-17 14:50:00,11.06,11.07,11.05,11.07,137606.0,10.2413,10.2505,10.232,10.2505,137606.0
2023-11-17 14:55:00,11.07,11.07,11.06,11.07,16265.0,10.2505,10.2505,10.2413,10.2505,16265.0
2023-11-17 15:00:00,11.07,11.08,11.06,11.08,117185.0,10.2505,10.2598,10.2413,10.2598,117185.0
2023-11-17 15:05:00,11.08,11.08,11.07,11.08,18096.0,10.2598,10.2598,10.2505,10.2598,18096.0
2023-11-17 15:10:00,11.08,11.08,11.05,11.06,115591.0,10.2598,10.2598,10.232,10.2413,115591.0
2023-11-17 15:15:00,11.05,11.06,11.05,11.05,27520.0,10.232,10.2413,10.232,10.232,27520.0
2023-11-17 15:20:00,11.06,11.07,11.05,11.06,73630.0,10.2413,10.2505,10.232,10.2413,73630.0
2023-11-17 15:25:00,11.07,11.07,11.06,11.07,45506.0,10.2505,10.2505,10.2413,10.2505,45506.0
2023-11-17 15:30:00,11.07,11.07,11.05,11.07,211779.0,10.2505,10.2505,10.232,10.2505,211779.0
2023-11-17 15:35:00,11.07,11.08,11.06,11.07,193827.0,10.2505,10.2598,10.2413,10.2505,193827.0
2023-11-17 15:40:00,11.07,11.07,11.06,11.07,97250.0,10.2505,10.2505,10.2413,10.2505,97250.0
2023-11-17 15:45:00,11.07,11.07,11.05,11.07,171169.0,10.2505,10.2505,10.232,10.2505,171169.0
2023-11-17 15:50:00,11.07,11.08,11.06,11.08,205570.0,10.2505,10.2598,10.2413,10.2598,205570.0
2023-11-17 15:55:00,11.08,11.08,11.07,11.08,353956.0,10.2598,10.2598,10.2505,10.2598,353956.0
2023-11-20 09:30:00,11.06,11.06,10.94,10.94,229665.0,10.2413,10.2413,10.1302,10.1302,229665.0
2023-11-20 09:35:00,10.95,10.98,10.91,10.97,124954.0,10.1394,10.1672,10.1024,10.1579,124954.0
2023-11-20 09:40:00,10.97,11.01,10.94,11.01,135291.0,10.1579,10.195,10.1302,10.195,135291.0
2023-11-20 09:45:00,11.0,11.01,10.95,10.96,91956.0,10.1857,10.195,10.1394,10.1487,91956.0
2023-11-20 09:50:00,10.97,10.98,10.94,10.95,105586.0,10.1579,10.1672,10.1302,10.1394,105586.0
2023-11-20 09:55:00,10.95,11.0,10.93,10.98,117021.0,10.1394,10.1857,10.1209,10.1672,117021.0
2023-11-20 10:00:00,10.99,11.0,10.96,10.97,106932.0,10.1765,10.1857,10.1487,10.1579,106932.0
2023-11-20 10:05:00,10.97,11.01,10.96,11.01,136213.0,10.1579,10.195,10.1487,10.195,136213.0
2023-11-20 10:10:00,11.01,11.05,11.0,11.04,330613.0,10.195,10.232,10.1857,10.2228,330613.0
2023-11-20 10:15:00,11.04,11.05,11.02,11.04,226547.0,10.2228,10.232,10.2042,10.2228,226547.0
2023-11-20 10:20:00,11.05,11.06,11.03,11.05,141531.0,10.232,10.2413,10.2135,10.232,141531.0
2023-11-20 10:25:00,11.05,11.06,11.03,11.04,147831.0,10.232,10.2413,10.2135,10.2228,147831.0
2023-11-20 10:30:00,11.04,11.04,11.0,11.02,201610.0,10.2228,10.2228,10.1857,10.2042,201610.0
2023-11-20 10:35:00,11.02,11.03,11.0,11.03,173874.0,10.2042,10.2135,10.1857,10.2135,173874.0
2023-11-20 10:40:00,11.03,11.04,11.02,11.04,114469.0,10.2135,10.2228,10.2042,10.2228,114469.0
2023-11-20 10:45:00,11.04,11.08,11.03,11.06,272937.0,10.2228,10.2598,10.2135,10.2413,272937.0
2023-11-20 10:50:00,11.06,11.06,11.02,11.04,119367.0,10.2413,10.2413,10.2042,10.2228,119367.0
2023-11-20 10:55:00,11.04,11.06,11.03,11.05,111327.0,10.2228,10.2413,10.2135,10.232,111327.0
2023-11-20 11:00:00,11.05,11.06,11.02,11.04,193740.0,10.232,10.2413,10.2042,10.2228,193740.0
2023-11-20 11:05:00,11.03,11.04,11.02,11.04,110754.0,10.2135,10.2228,10.2042,10.2228,110754.0
2023-11-20 11:10:00,11.04,11.07,11.03,11.07,188354.0,10.2228,10.2505,10.2135,10.2505,188354.0
2023-11-20 11:15:00,11.06,11.08,11.05,11.07,155852.0,10.2413,10.2598,10.232,10.2505,155852.0
2023-11-20 11:20:00,11.07,11.08,11.06,11.07,141573.0,10.2505,10.2598,10.2413,10.2505,141573.0
2023-11-20 11:25:00,11.07,11.08,11.05,11.07,107343.0,10.2505,10.2598,10.232,10.2505,107343.0
2023-11-20 11:30:00,11.08,11.08,11.05,11.05,75049.0,10.2598,10.2598,10.232,10.232,75049.0
2023-11-20 11:35:00,11.06,11.07,11.05,11.06,97841.0,10.2413,10.2505,10.232,10.2413,97841.0
2023-11-20 11:40:00,11.05,11.08,11.04,11.06,248773.0,10.232,10.2598,10.2228,10.2413,248773.0
2023-11-20 11:45:00,11.07,11.08,11.05,11.07,163856.0,10.2505,10.2598,10.232,10.2505,163856.0
2023-11-20 11:50:00,11.07,11.08,11.06,11.08,52086.0,10.2505,10.2598,10.2413,10.2598,52086.0
2023-11-20 11:55:00,11.08,11.08,11.06,11.07,85883.0,10.2598,10.2598,10.2413,10.2505,85883.0
2023-11-20 12:00:00,11.07,11.07,11.05,11.05,58333.0,10.2505,10.2505,10.232,10.232,58333.0
2023-11-20 12:05:00,11.06,11.06,11.02,11.03,295984.0,10.2413,10.2413,10.2042,10.2135,295984.0
2023-11-20 12:10:00,11.04,11.06,11.01,11.06,269665.0,10.2228,10.2413,10.195,10.2413,269665.0
2023-11-20 12:15:00,11.05,11.06,11.04,11.04,39592.0,10.232,10.2413,10.2228,10.2228,39592.0
2023-11-20 12:20:00,11.04,11.05,11.03,11.05,85293.0,10.2228,10.232,10.2135,10.232,85293.0
2023-11-20 12:25:00,11.04,11.05,11.04,11.04,9017.0,10.2228,10.232,10.2228,10.2228,9017.0
2023-11-20 12:30:00,11.04,11.05,11.04,11.04,32604.0,10.2228,10.232,10.2228,10.2228,32604.0
2023-11-20 12:35:00,11.04,11.05,11.02,11.03,112804.0,10.2228,10.232,10.2042,10.2135,112804.0
2023-11-20 12:40:00,11.03,11.03,11.0,11.02,54996.0,10.2135,10.2135,10.1857,10.2042,54996.0
2023-11-20 12:45:00,11.02,11.03,11.01,11.02,64544.0,10.2042,10.2135,10.195,10.2042,64544.0
2023-11-20 12:50:00,11.02,11.03,11.01,11.03,52275.0,10.2042,10.2135,10.195,10.2135,52275.0
2023-11-20 12:55:00,11.03,11.05,11.02,11.04,55755.0,10.2135,10.232,10.2042,10.2228,55755.0
2023-11-20 13:00:00,11.04,11.09,11.04,11.08,193737.0,10.2228,10.2691,10.2228,10.2598,193737.0
2023-11-20 13:05:00,11.07,11.08,11.05,11.06,138888.0,10.2505,10.2598,10.232,10.2413,138888.0
2023-11-20 13:10:00,11.05,11.07,11.05,11.06,91417.0,10.232,10.2505,10.232,10.2413,91417.0
2023-11-20 13:15:00,11.06,11.07,11.05,11.05,83032.0,10.2413,10.2505,10.232,10.232,83032.0
2023-11-20 13:20:00,11.05,11.07,11.05,11.07,78053.0,10.232,10.2505,10.232,10.2505,78053.0
2023-11-20 13:25:00,11.07,11.07,11.06,11.07,40713.0,10.2505,10.2505,10.2413,10.2505,40713.0
2023-11-20 13:30:00,11.06,11.07,11.06,11.07,23619.0,10.2413,10.2505,10.2413,10.2505,23619.0
2023-11-20 13:35:00,11.07,11.07,11.06,11.07,44042.0,10.2505,10.2505,10.2413,10.2505,44042.0
2023-11-20 13:40:00,11.07,11.08,11.06,11.08,44079.0,10.2505,10.2598,10.2413,10.2598,44079.0
2023-11-20 13:45:00,11.08,11.09,11.06,11.07,89504.0,10.2598,10.2691,10.2413,10.2505,89504.0
2023-11-20 13:50:00,11.07,11.08,11.06,11.08,75444.0,10.2505,10.2598,10.2413,10.2598,75444.0
2023-11-20 13:55:00,11.08,11.09,11.07,11.07,65705.0,10.2598,10.2691,10.2505,10.2505,65705.0
2023-11-20 14:00:00,11.07,11.09,11.07,11.09,69082.0,10.2505,10.2691,10.2505,10.2691,69082.0
2023-11-20 14:05:00,11.08,11.1,11.08,11.09,48819.0,10.2598,10.2783,10.2598,10.2691,48819.0
2023-11-20 14:10:00,11.1,11.1,11.09,11.09,15108.0,10.2783,10.2783,10.2691,10.2691,15108.0
2023-11-20 14:15:00,11.09,11.1,11.07,11.08,90815.0,10.2691,10.2783,10.2505,10.2598,90815.0
2023-11-20 14:20:00,11.08,11.1,11.07,11.09,136503.0,10.2598,10.2783,10.2505,10.2691,136503.0
2023-11-20 14:25:00,11.09,11.09,11.07,11.08,44767.0,10.2691,10.2691,10.2505,10.2598,44767.0
2023-11-20 14:30:00,11.07,11.09,11.07,11.09,63112.0,10.2505,10.2691,10.2505,10.2691,63112.0
2023-11-20 14:35:00,11.09,11.09,11.08,11.09,15478.0,10.2691,10.2691,10.2598,10.2691,15478.0
2023-11-20 14:40:00,11.09,11.09,11.08,11.08,43601.0,10.2691,10.2691,10.2598,10.2598,43601.0
2023-11-20 14:45:00,11.08,11.1,11.08,11.09,85335.0,10.2598,10.2783,10.2598,10.2691,85335.0
2023-11-20 14:50:00,11.08,11.1,11.08,11.1,35182.0,10.2598,10.2783,10.2598,10.2783,35182.0
2023-11-20 14:55:00,11.09,11.1,11.08,11.09,37790.0,10.2691,10.2783,10.2598,10.2691,37790.0
2023-11-20 15:00:00,11.09,11.09,11.08,11.09,32494.0,10.2691,10.2691,10.2598,10.2691,32494.0
2023-11-20 15:05:00,11.09,11.1,11.08,11.09,89149.0,10.2691,10.2783,10.2598,10.2691,89149.0
2023-11-20 15:10:00,11.09,11.1,11.09,11.1,44552.0,10.2691,10.2783,10.2691,10.2783,44552.0
2023-11-20 15:15:00,11.1,11.1,11.09,11.1,205301.0,10.2783,10.2783,10.2691,10.2783,205301.0
2023-11-20 15:20:00,11.1,11.1,11.07,11.09,149347.0,10.2783,10.2783,10.2505,10.2691,149347.0
2023-11-20 15:25:00,11.09,11.11,11.07,11.11,647408.0,10.2691,10.2876,10.2505,10.2876,647408.0
2023-11-20 15:30:00,11.11,11.11,11.08,11.09,191177.0,10.2876,10.2876,10.2598,10.2691,191177.0
2023-11-20 15:35:00,11.09,11.1,11.08,11.09,151167.0,10.2691,10.2783,10.2598,10.2691,151167.0
2023-11-20 15:40:00,11.09,11.1,11.09,11.1,84296.0,10.2691,10.2783,10.2691,10.2783,84296.0
2023-11-20 15:45:00,11.1,11.1,11.08,11.08,141542.0,10.2783,10.2783,10.2598,10.2598,141542.0
2023-11-20 15:50:00,11.08,11.09,11.07,11.08,196034.0,10.2598,10.2691,10.2505,10.2598,196034.0
2023-11-20 15:55:00,11.08,11.08,11.07,11.08,303237.0,10.2598,10.2598,10.2505,10.2598,303237.0
2023-11-21 09:30:00,11.0,11.02,10.96,10.96,181551.0,10.1857,10.2042,10.1487,10.1487,181551.0
2023-11-21 09:35:00,10.96,10.96,10.91,10.92,102083.0,10.1487,10.1487,10.1024,10.1117,102083.0
2023-11-21 09:40:00,10.91,10.95,10.9,10.91,97051.0,10.1024,10.1394,10.0931,10.1024,97051.0
2023-11-21 09:45:00,10.92,10.92,10.88,10.89,77319.0,10.1117,10.1117,10.0746,10.0839,77319.0
2023-11-21 09:50:00,10.89,10.92,10.88,10.91,84485.0,10.0839,10.1117,10.0746,10.1024,84485.0
2023-11-21 09:55:00,10.92,10.92,10.87,10.88,113286.0,10.1117,10.1117,10.0654,10.0746,113286.0
2023-11-21 10:00:00,10.88,10.95,10.88,10.93,113407.0,10.0746,10.1394,10.0746,10.1209,113407.0
2023-11-21 10:05:00,10.94,10.94,10.91,10.94,158276.0,10.1302,10.1302,10.1024,10.1302,158276.0
2023-11-21 10:10:00,10.93,10.94,10.91,10.94,57938.0,10.1209,10.1302,10.1024,10.1302,57938.0
2023-11-21 10:15:00,10.93,10.96,10.93,10.96,107580.0,10.1209,10.1487,10.1209,10.1487,107580.0
2023-11-21 10:20:00,10.95,10.96,10.93,10.95,103085.0,10.1394,10.1487,10.1209,10.1394,103085.0
2023-11-21 10:25:00,10.95,10.97,10.93,10.95,153917.0,10.1394,10.1579,10.1209,10.1394,153917.0
2023-11-21 10:30:00,10.95,10.96,10.94,10.95,78035.0,10.1394,10.1487,10.1302,10.1394,78035.0
2023-11-21 10:35:00,10.94,10.99,10.94,10.97,225585.0,10.1302,10.1765,10.1302,10.1579,225585.0
2023-11-21 10:40:00,10.97,10.98,10.95,10.95,154569.0,10.1579,10.1672,10.1394,10.1394,154569.0
2023-11-21 10:45:00,10.95,10.99,10.95,10.98,171276.0,10.1394,10.1765,10.1394,10.1672,171276.0
2023-11-21 10:50:00,10.98,10.99,10.97,10.97,76598.0,10.1672,10.1765,10.1579,10.1579,76598.0
2023-11-21 10:55:00,10.97,10.99,10.97,10.99,75491.0,10.1579,10.1765,10.1579,10.1765,75491.0
2023-11-21 11:00:00,10.99,11.01,10.98,11.01,89382.0,10.1765,10.195,10.1672,10.195,89382.0
2023-11-21 11:05:00,11.0,11.01,10.97,10.99,90134.0,10.1857,10.195,10.1579,10.1765,90134.0
2023-11-21 11:10:00,10.99,11.0,10.96,10.97,110214.0,10.1765,10.1857,10.1487,10.1579,110214.0
2023-11-21 11:15:00,10.97,10.97,10.95,10.96,40444.0,10.1579,10.1579,10.1394,10.1487,40444.0
2023-11-21 11:20:00,10.96,10.97,10.94,10.96,66465.0,10.1487,10.1579,10.1302,10.1487,66465.0
2023-11-21 11:25:00,10.96,10.96,10.93,10.94,67817.0,10.1487,10.1487,10.1209,10.1302,67817.0
2023-11-21 11:30:00,10.94,10.98,10.94,10.97,124494.0,10.1302,10.1672,10.1302,10.1579,124494.0
2023-11-21 11:35:00,10.98,10.98,10.93,10.95,99784.0,10.1672,10.1672,10.1209,10.1394,99784.0
2023-11-21 11:40:00,10.95,10.96,10.93,10.95,89810.0,10.1394,10.1487,10.1209,10.1394,89810.0
2023-11-21 11:45:00,10.95,10.96,10.94,10.96,110742.0,10.1394,10.1487,10.1302,10.1487,110742.0
2023-11-21 11:50:00,10.96,10.97,10.95,10.96,92135.0,10.1487,10.1579,10.1394,10.1487,92135.0
2023-11-21 11:55:00,10.96,10.96,10.94,10.95,53109.0,10.1487,10.1487,10.1302,10.1394,53109.0
2023-11-21 12:00:00,10.95,10.95,10.92,10.93,55420.0,10.1394,10.1394,10.1117,10.1209,55420.0
2023-11-21 12:05:00,10.93,10.93,10.92,10.93,48606.0,10.1209,10.1209,10.1117,10.1209,48606.0
2023-11-21 12:10:00,10.93,10.95,10.92,10.93,80215.0,10.1209,10.1394,10.1117,10.1209,80215.0
2023-11-21 12:15:00,10.93,10.93,10.91,10.92,44243.0,10.1209,10.1209,10.1024,10.1117,44243.0
2023-11-21 12:20:00,10.92,10.93,10.9,10.91,91889.0,10.1117,10.1209,10.0931,10.1024,91889.0
2023-11-21 12:25:00,10.91,10.92,10.9,10.92,33500.0,10.1024,10.1117,10.0931,10.1117,33500.0
2023-11-21 12:30:00,10.92,10.93,10.91,10.92,36766.0,10.1117,10.1209,10.1024,10.1117,36766.0
2023-11-21 12:35:00,10.92,10.92,10.9,10.91,25028.0,10.1117,10.1117,10.0931,10.1024,25028.0
2023-11-21 12:40:00,10.9,10.91,10.9,10.91,12197.0,10.0931,10.1024,10.0931,10.1024,12197.0
2023-11-21 12:45:00,10.91,10.92,10.9,10.92,64220.0,10.1024,10.1117,10.0931,10.1117,64220.0
2023-11-21 12:50:00,10.92,10.93,10.91,10.93,40686.0,10.1117,10.1209,10.1024,10.1209,40686.0
2023-11-21 12:55:00,10.93,10.93,10.92,10.93,34058.0,10.1209,10.1209,10.1117,10.1209,34058.0
2023-11-21 13:00:00,10.92,10.93,10.89,10.91,103282.0,10.1117,10.1209,10.0839,10.1024,103282.0
2023-11-21 13:05:00,10.91,10.91,10.9,10.91,17090.0,10.1024,10.1024,10.0931,10.1024,17090.0
2023-11-21 13:10:00,10.91,10.92,10.9,10.92,38057.0,10.1024,10.1117,10.0931,10.1117,38057.0
2023-11-21 13:15:00,10.91,10.92,10.89,10.9,78919.0,10.1024,10.1117,10.0839,10.0931,78919.0
2023-11-21 13:20:00,10.89,10.9,10.88,10.88,13528.0,10.0839,10.0931,10.0746,10.0746,13528.0
2023-11-21 13:25:00,10.88,10.89,10.88,10.89,21018.0,10.0746,10.0839,10.0746,10.0839,21018.0
2023-11-21 13:30:00,10.88,10.91,10.88,10.9,37957.0,10.0746,10.1024,10.0746,10.0931,37957.0
2023-11-21 13:35:00,10.9,10.91,10.89,10.89,17433.0,10.0931,10.1024,10.0839,10.0839,17433.0
2023-11-21 13:40:00,10.89,10.9,10.88,10.9,67093.0,10.0839,10.0931,10.0746,10.0931,67093.0
2023-11-21 13:45:00,10.9,10.9,10.89,10.9,24233.0,10.0931,10.0931,10.0839,10.0931,24233.0
2023-11-21 13:50:00,10.9,10.91,10.89,10.9,44427.0,10.0931,10.1024,10.0839,10.0931,44427.0
2023-11-21 13:55:00,10.89,10.9,10.88,10.89,64764.0,10.0839,10.0931,10.0746,10.0839,64764.0
2023-11-21 14:00:00,10.88,10.9,10.87,10.89,162150.0,10.0746,10.0931,10.0654,10.0839,162150.0
2023-11-21 14:05:00,10.89,10.9,10.87,10.88,43462.0,10.0839,10.0931,10.0654,10.0746,43462.0
2023-11-21 14:10:00,10.88,10.89,10.86,10.87,69352.0,10.0746,10.0839,10.0561,10.0654,69352.0
2023-11-21 14:15:00,10.88,10.88,10.85,10.87,88504.0,10.0746,10.0746,10.0468,10.0654,88504.0
2023-11-21 14:20:00,10.87,10.87,10.86,10.87,9345.0,10.0654,10.0654,10.0561,10.0654,9345.0
2023-11-21 14:25:00,10.87,10.88,10.86,10.88,25184.0,10.0654,10.0746,10.0561,10.0746,25184.0
2023-11-21 14:30:00,10.88,10.88,10.85,10.87,100309.0,10.0746,10.0746,10.0468,10.0654,100309.0
2023-11-21 14:35:00,10.87,10.87,10.86,10.87,13534.0,10.0654,10.0654,10.0561,10.0654,13534.0
2023-11-21 14:40:00,10.87,10.87,10.84,10.85,112279.0,10.0654,10.0654,10.0376,10.0468,112279.0
2023-11-21 14:45:00,10.85,10.86,10.84,10.85,35919.0,10.0468,10.0561,10.0376,10.0468,35919.0
2023-11-21 14:50:00,10.85,10.85,10.83,10.84,54685.0,10.0468,10.0468,10.0283,10.0376,54685.0
2023-11-21 14:55:00,10.85,10.86,10.84,10.86,93501.0,10.0468,10.0561,10.0376,10.0561,93501.0
2023-11-21 15:00:00,10.86,10.87,10.85,10.87,29100.0,10.0561,10.0654,10.0468,10.0654,29100.0
2023-11-21 15:05:00,10.87,10.87,10.86,10.87,71858.0,10.0654,10.0654,10.0561,10.0654,71858.0
2023-11-21 15:10:00,10.87,10.88,10.85,10.86,106196.0,10.0654,10.0746,10.0468,10.0561,106196.0
2023-11-21 15:15:00,10.86,10.87,10.85,10.85,58006.0,10.0561,10.0654,10.0468,10.0468,58006.0
2023-11-21 15:20:00,10.86,10.86,10.84,10.85,47397.0,10.0561,10.0561,10.0376,10.0468,47397.0
2023-11-21 15:25:00,10.85,10.85,10.83,10.83,315702.0,10.0468,10.0468,10.0283,10.0283,315702.0
2023-11-21 15:30:00,10.83,10.86,10.83,10.86,199402.0,10.0283,10.0561,10.0283,10.0561,199402.0
2023-11-21 15:35:00,10.86,10.86,10.85,10.86,93985.0,10.0561,10.0561,10.0468,10.0561,93985.0
2023-11-21 15:40:00,10.86,10.86,10.84,10.85,221486.0,10.0561,10.0561,10.0376,10.0468,221486.0
2023-11-21 15:45:00,10.85,10.88,10.84,10.88,215525.0,10.0468,10.0746,10.0376,10.0746,215525.0
2023-11-21 15:50:00,10.88,10.9,10.87,10.88,616795.0,10.0746,10.0931,10.0654,10.0746,616795.0
2023-11-21 15:55:00,10.88,10.9,10.88,10.88,615335.0,10.0746,10.0931,10.0746,10.0746,615335.0
2023-11-22 09:30:00,10.97,11.01,10.84,10.85,200959.0,10.1579,10.195,10.0376,10.0468,200959.0
2023-11-22 09:35:00,10.84,10.9,10.82,10.89,102020.0,10.0376,10.0931,10.0191,10.0839,102020.0
2023-11-22 09:40:00,10.9,10.9,10.85,10.87,83986.0,10.0931,10.0931,10.0468,10.0654,83986.0
2023-11-22 09:45:00,10.88,10.9,10.86,10.9,83179.0,10.0746,10.0931,10.0561,10.0931,83179.0
2023-11-22 09:50:00,10.89,10.91,10.87,10.88,55332.0,10.0839,10.1024,10.0654,10.0746,55332.0
2023-11-22 09:55:00,10.88,10.91,10.87,10.9,58249.0,10.0746,10.1024,10.0654,10.0931,58249.0
2023-11-22 10:00:00,10.89,10.91,10.86,10.91,262910.0,10.0839,10.1024,10.0561,10.1024,262910.0
2023-11-22 10:05:00,10.91,10.92,10.89,10.89,61054.0,10.1024,10.1117,10.0839,10.0839,61054.0
2023-11-22 10:10:00,10.9,10.91,10.88,10.91,67644.0,10.0931,10.1024,10.0746,10.1024,67644.0
2023-11-22 10:15:00,10.91,10.92,10.89,10.91,63670.0,10.1024,10.1117,10.0839,10.1024,63670.0
2023-11-22 10:20:00,10.91,10.94,10.91,10.94,66384.0,10.1024,10.1302,10.1024,10.1302,66384.0
2023-11-22 10:25:00,10.94,10.95,10.93,10.94,84387.0,10.1302,10.1394,10.1209,10.1302,84387.0
2023-11-22 10:30:00,10.94,10.95,10.93,10.93,72011.0,10.1302,10.1394,10.1209,10.1209,72011.0
2023-11-22 10:35:00,10.94,10.94,10.92,10.93,89921.0,10.1302,10.1302,10.1117,10.1209,89921.0
2023-11-22 10:40:00,10.93,10.94,10.91,10.94,110360.0,10.1209,10.1302,10.1024,10.1302,110360.0
2023-11-22 10:45:00,10.94,10.95,10.91,10.92,126253.0,10.1302,10.1394,10.1024,10.1117,126253.0
2023-11-22 10:50:00,10.91,10.92,10.89,10.92,200362.0,10.1024,10.1117,10.0839,10.1117,200362.0
2023-11-22 10:55:00,10.91,10.93,10.91,10.92,98956.0,10.1024,10.1209,10.1024,10.1117,98956.0
2023-11-22 11:00:00,10.93,10.93,10.9,10.91,101961.0,10.1209,10.1209,10.0931,10.1024,101961.0
2023-11-22 11:05:00,10.91,10.92,10.9,10.91,67773.0,10.1024,10.1117,10.0931,10.1024,67773.0
2023-11-22 11:10:00,10.91,10.94,10.9,10.93,150853.0,10.1024,10.1302,10.0931,10.1209,150853.0
2023-11-22 11:15:00,10.92,10.93,10.91,10.92,46960.0,10.1117,10.1209,10.1024,10.1117,46960.0
2023-11-22 11:20:00,10.92,10.93,10.9,10.9,63274.0,10.1117,10.1209,10.0931,10.0931,63274.0
2023-11-22 11:25:00,10.91,10.91,10.88,10.88,73457.0,10.1024,10.1024,10.0746,10.0746,73457.0
2023-11-22 11:30:00,10.89,10.91,10.88,10.91,75917.0,10.0839,10.1024,10.0746,10.1024,75917.0
2023-11-22 11:35:00,10.9,10.91,10.88,10.88,82013.0,10.0931,10.1024,10.0746,10.0746,82013.0
2023-11-22 11:40:00,10.89,10.9,10.87,10.9,87035.0,10.0839,10.0931,10.0654,10.0931,87035.0
2023-11-22 11:45:00,10.9,10.9,10.87,10.88,56760.0,10.0931,10.0931,10.0654,10.0746,56760.0
2023-11-22 11:50:00,10.88,10.91,10.87,10.91,92987.0,10.0746,10.1024,10.0654,10.1024,92987.0
2023-11-22 11:55:00,10.91,10.92,10.89,10.92,44626.0,10.1024,10.1117,10.0839,10.1117,44626.0
2023-11-22 12:00:00,10.92,10.92,10.9,10.91,60292.0,10.1117,10.1117,10.0931,10.1024,60292.0
2023-11-22 12:05:00,10.91,10.92,10.9,10.91,109567.0,10.1024,10.1117,10.0931,10.1024,109567.0
2023-11-22 12:10:00,10.91,10.92,10.89,10.9,66611.0,10.1024,10.1117,10.0839,10.0931,66611.0
2023-11-22 12:15:00,10.9,10.9,10.89,10.9,19118.0,10.0931,10.0931,10.0839,10.0931,19118.0
2023-11-22 12:20:00,10.9,10.91,10.89,10.9,40294.0,10.0931,10.1024,10.0839,10.0931,40294.0
2023-11-22 12:25:00,10.9,10.9,10.88,10.89,55415.0,10.0931,10.0931,10.0746,10.0839,55415.0
2023-11-22 12:30:00,10.88,10.89,10.86,10.89,81220.0,10.0746,10.0839,10.0561,10.0839,81220.0
2023-11-22 12:35:00,10.88,10.89,10.87,10.88,45419.0,10.0746,10.0839,10.0654,10.0746,45419.0
2023-11-22 12:40:00,10.88,10.88,10.86,10.87,38704.0,10.0746,10.0746,10.0561,10.0654,38704.0
2023-11-22 12:45:00,10.88,10.88,10.86,10.87,22047.0,10.0746,10.0746,10.0561,10.0654,22047.0
2023-11-22 12:50:00,10.86,10.87,10.85,10.86,41372.0,10.0561,10.0654,10.0468,10.0561,41372.0
2023-11-22 12:55:00,10.86,10.87,10.85,10.86,29933.0,10.0561,10.0654,10.0468,10.0561,29933.0
2023-11-22 13:00:00,10.86,10.87,10.85,10.86,53142.0,10.0561,10.0654,10.0468,10.0561,53142.0
2023-11-22 13:05:00,10.86,10.86,10.85,10.86,11279.0,10.0561,10.0561,10.0468,10.0561,11279.0
2023-11-22 13:10:00,10.86,10.86,10.83,10.84,58165.0,10.0561,10.0561,10.0283,10.0376,58165.0
2023-11-22 13:15:00,10.84,10.85,10.83,10.84,87089.0,10.0376,10.0468,10.0283,10.0376,87089.0
2023-11-22 13:20:00,10.84,10.85,10.83,10.85,18015.0,10.0376,10.0468,10.0283,10.0468,18015.0
2023-11-22 13:25:00,10.84,10.85,10.83,10.84,16672.0,10.0376,10.0468,10.0283,10.0376,16672.0
2023-11-22 13:30:00,10.84,10.84,10.83,10.84,20825.0,10.0376,10.0376,10.0283,10.0376,20825.0
2023-11-22 13:35:00,10.84,10.84,10.83,10.83,16121.0,10.0376,10.0376,10.0283,10.0283,16121.0
2023-11-22 13:40:00,10.83,10.85,10.83,10.85,29095.0,10.0283,10.0468,10.0283,10.0468,29095.0
2023-11-22 13:45:00,10.85,10.86,10.84,10.86,47998.0,10.0468,10.0561,10.0376,10.0561,47998.0
2023-11-22 13:50:00,10.86,10.86,10.84,10.85,28757.0,10.0561,10.0561,10.0376,10.0468,28757.0
2023-11-22 13:55:00,10.84,10.85,10.84,10.84,33410.0,10.0376,10.0468,10.0376,10.0376,33410.0
2023-11-22 14:00:00,10.85,10.85,10.84,10.84,22682.0,10.0468,10.0468,10.0376,10.0376,22682.0
2023-11-22 14:05:00,10.84,10.85,10.83,10.84,42829.0,10.0376,10.0468,10.0283,10.0376,42829.0
2023-11-22 14:10:00,10.83,10.84,10.82,10.82,65629.0,10.0283,10.0376,10.0191,10.0191,65629.0
2023-11-22 14:15:00,10.82,10.84,10.82,10.83,55176.0,10.0191,10.0376,10.0191,10.0283,55176.0
2023-11-22 14:20:00,10.83,10.83,10.82,10.83,13086.0,10.0283,10.0283,10.0191,10.0283,13086.0
2023-11-22 14:25:00,10.82,10.83,10.82,10.82,11694.0,10.0191,10.0283,10.0191,10.0191,11694.0
2023-11-22 14:30:00,10.82,10.83,10.81,10.81,31919.0,10.0191,10.0283,10.0098,10.0098,31919.0
2023-11-22 14:35:00,10.82,10.82,10.8,10.8,32252.0,10.0191,10.0191,10.0005,10.0005,32252.0
2023-11-22 14:40:00,10.8,10.82,10.79,10.8,82321.0,10.0005,10.0191,9.9913,10.0005,82321.0
2023-11-22 14:45:00,10.81,10.82,10.8,10.82,40031.0,10.0098,10.0191,10.0005,10.0191,40031.0
2023-11-22 14:50:00,10.82,10.83,10.81,10.82,59728.0,10.0191,10.0283,10.0098,10.0191,59728.0
2023-11-22 14:55:00,10.82,10.83,10.81,10.82,80528.0,10.0191,10.0283,10.0098,10.0191,80528.0
2023-11-22 15:00:00,10.82,10.84,10.81,10.84,69430.0,10.0191,10.0376,10.0098,10.0376,69430.0
2023-11-22 15:05:00,10.83,10.84,10.82,10.84,82974.0,10.0283,10.0376,10.0191,10.0376,82974.0
2023-11-22 15:10:00,10.83,10.84,10.83,10.83,25349.0,10.0283,10.0376,10.0283,10.0283,25349.0
2023-11-22 15:15:00,10.84,10.84,10.83,10.84,22506.0,10.0376,10.0376,10.0283,10.0376,22506.0
2023-11-22 15:20:00,10.84,10.85,10.83,10.85,46995.0,10.0376,10.0468,10.0283,10.0468,46995.0
2023-11-22 15:25:00,10.85,10.86,10.84,10.85,77886.0,10.0468,10.0561,10.0376,10.0468,77886.0
2023-11-22 15:30:00,10.85,10.86,10.84,10.86,108262.0,10.0468,10.0561,10.0376,10.0561,108262.0
2023-11-22 15:35:00,10.86,10.86,10.85,10.86,88368.0,10.0561,10.0561,10.0468,10.0561,88368.0
2023-11-22 15:40:00,10.86,10.86,10.85,10.86,24812.0,10.0561,10.0561,10.0468,10.0561,24812.0
2023-11-22 15:45:00,10.86,10.86,10.85,10.85,77328.0,10.0561,10.0561,10.0468,10.0468,77328.0
2023-11-22 15:50:00,10.86,10.86,10.84,10.85,147851.0,10.0561,10.0561,10.0376,10.0468,147851.0
2023-11-22 15:55:00,10.85,10.87,10.84,10.86,234095.0,10.0468,10.0654,10.0376,10.0561,234095.0
2023-11-24 09:30:00,10.92,10.95,10.85,10.85,76262.0,10.1117,10.1394,10.0468,10.0468,76262.0
2023-11-24 09:35:00,10.85,10.86,10.82,10.86,53884.0,10.0468,10.0561,10.0191,10.0561,53884.0
2023-11-24 09:40:00,10.86,10.9,10.86,10.89,62667.0,10.0561,10.0931,10.0561,10.0839,62667.0
2023-11-24 09:45:00,10.89,10.9,10.84,10.89,47695.0,10.0839,10.0931,10.0376,10.0839,47695.0
2023-11-24 09:50:00,10.89,10.91,10.89,10.91,58187.0,10.0839,10.1024,10.0839,10.1024,58187.0
2023-11-24 09:55:00,10.9,10.91,10.88,10.91,83316.0,10.0931,10.1024,10.0746,10.1024,83316.0
2023-11-24 10:00:00,10.9,10.93,10.89,10.91,88371.0,10.0931,10.1209,10.0839,10.1024,88371.0
2023-11-24 10:05:00,10.91,10.92,10.89,10.9,92755.0,10.1024,10.1117,10.0839,10.0931,92755.0
2023-11-24 10:10:00,10.9,10.91,10.89,10.9,122370.0,10.0931,10.1024,10.0839,10.0931,122370.0
2023-11-24 10:15:00,10.9,10.91,10.89,10.9,107234.0,10.0931,10.1024,10.0839,10.0931,107234.0
2023-11-24 10:20:00,10.9,10.92,10.89,10.92,58423.0,10.0931,10.1117,10.0839,10.1117,58423.0
2023-11-24 10:25:00,10.92,10.94,10.91,10.93,126961.0,10.1117,10.1302,10.1024,10.1209,126961.0
2023-11-24 10:30:00,10.93,10.95,10.93,10.94,115538.0,10.1209,10.1394,10.1209,10.1302,115538.0
2023-11-24 10:35:00,10.94,10.95,10.92,10.94,155277.0,10.1302,10.1394,10.1117,10.1302,155277.0
2023-11-24 10:40:00,10.94,10.94,10.9,10.91,185630.0,10.1302,10.1302,10.0931,10.1024,185630.0
2023-11-24 10:45:00,10.91,10.93,10.9,10.93,81674.0,10.1024,10.1209,10.0931,10.1209,81674.0
2023-11-24 10:50:00,10.93,10.93,10.91,10.93,130447.0,10.1209,10.1209,10.1024,10.1209,130447.0
2023-11-24 10:55:00,10.93,10.95,10.92,10.93,153612.0,10.1209,10.1394,10.1117,10.1209,153612.0
2023-11-24 11:00:00,10.93,10.94,10.91,10.92,98322.0,10.1209,10.1302,10.1024,10.1117,98322.0
2023-11-24 11:05:00,10.92,10.92,10.9,10.91,108665.0,10.1117,10.1117,10.0931,10.1024,108665.0
2023-11-24 11:10:00,10.91,10.92,10.9,10.92,62231.0,10.1024,10.1117,10.0931,10.1117,62231.0
2023-11-24 11:15:00,10.92,10.92,10.89,10.9,52464.0,10.1117,10.1117,10.0839,10.0931,52464.0
2023-11-24 11:20:00,10.89,10.9,10.86,10.87,63772.0,10.0839,10.0931,10.0561,10.0654,63772.0
2023-11-24 11:25:00,10.87,10.89,10.86,10.88,151231.0,10.0654,10.0839,10.0561,10.0746,151231.0
2023-11-24 11:30:00,10.87,10.88,10.87,10.87,66373.0,10.0654,10.0746,10.0654,10.0654,66373.0
2023-11-24 11:35:00,10.87,10.88,10.85,10.87,91479.0,10.0654,10.0746,10.0468,10.0654,91479.0
2023-11-24 11:40:00,10.86,10.87,10.85,10.85,32658.0,10.0561,10.0654,10.0468,10.0468,32658.0
2023-11-24 11:45:00,10.85,10.86,10.84,10.85,63602.0,10.0468,10.0561,10.0376,10.0468,63602.0
2023-11-24 11:50:00,10.85,10.86,10.84,10.85,30838.0,10.0468,10.0561,10.0376,10.0468,30838.0
2023-11-24 11:55:00,10.86,10.86,10.85,10.86,41254.0,10.0561,10.0561,10.0468,10.0561,41254.0
2023-11-24 12:00:00,10.85,10.87,10.85,10.86,64011.0,10.0468,10.0654,10.0468,10.0561,64011.0
2023-11-24 12:05:00,10.86,10.87,10.84,10.87,117454.0,10.0561,10.0654,10.0376,10.0654,117454.0
2023-11-24 12:10:00,10.87,10.88,10.86,10.87,90405.0,10.0654,10.0746,10.0561,10.0654,90405.0
2023-11-24 12:15:00,10.87,10.88,10.86,10.88,63677.0,10.0654,10.0746,10.0561,10.0746,63677.0
2023-11-24 12:20:00,10.88,10.88,10.87,10.88,20071.0,10.0746,10.0746,10.0654,10.0746,20071.0
2023-11-24 12:25:00,10.88,10.89,10.86,10.87,95406.0,10.0746,10.0839,10.0561,10.0654,95406.0
2023-11-24 12:30:00,10.87,10.89,10.86,10.88,42274.0,10.0654,10.0839,10.0561,10.0746,42274.0
2023-11-24 12:35:00,10.88,10.89,10.88,10.88,35441.0,10.0746,10.0839,10.0746,10.0746,35441.0
2023-11-24 12:40:00,10.88,10.89,10.88,10.88,61163.0,10.0746,10.0839,10.0746,10.0746,61163.0
2023-11-24 12:45:00,10.88,10.9,10.88,10.89,70155.0,10.0746,10.0931,10.0746,10.0839,70155.0
2023-11-24 12:50:00,10.89,10.89,10.87,10.88,162488.0,10.0839,10.0839,10.0654,10.0746,162488.0
2023-11-24 12:55:00,10.87,10.89,10.87,10.89,127949.0,10.0654,10.0839,10.0654,10.0839,127949.0
2023-11-27 09:30:00,10.8,10.82,10.74,10.78,192932.0,10.0005,10.0191,9.945,9.982,192932.0
2023-11-27 09:35:00,10.78,10.81,10.77,10.78,59032.0,9.982,10.0098,9.9728,9.982,59032.0
2023-11-27 09:40:00,10.78,10.78,10.73,10.74,95869.0,9.982,9.982,9.9357,9.945,95869.0
2023-11-27 09:45:00,10.75,10.79,10.74,10.78,78976.0,9.9542,9.9913,9.945,9.982,78976.0
2023-11-27 09:50:00,10.79,10.8,10.76,10.76,37511.0,9.9913,10.0005,9.9635,9.9635,37511.0
2023-11-27 09:55:00,10.76,10.79,10.75,10.76,80351.0,9.9635,9.9913,9.9542,9.9635,80351.0
2023-11-27 10:00:00,10.76,10.77,10.74,10.76,81338.0,9.9635,9.9728,9.945,9.9635,81338.0
2023-11-27 10:05:00,10.76,10.79,10.76,10.77,73282.0,9.9635,9.9913,9.9635,9.9728,73282.0
2023-11-27 10:10:00,10.77,10.79,10.76,10.77,43591.0,9.9728,9.9913,9.9635,9.9728,43591.0
2023-11-27 10:15:00,10.77,10.79,10.76,10.77,321236.0,9.9728,9.9913,9.9635,9.9728,321236.0
2023-11-27 10:20:00,10.77,10.81,10.76,10.8,295710.0,9.9728,10.0098,9.9635,10.0005,295710.0
2023-11-27 10:25:00,10.81,10.83,10.8,10.8,95416.0,10.0098,10.0283,10.0005,10.0005,95416.0
2023-11-27 10:30:00,10.8,10.83,10.8,10.81,160789.0,10.0005,10.0283,10.0005,10.0098,160789.0
2023-11-27 10:35:00,10.81,10.82,10.8,10.81,100992.0,10.0098,10.0191,10.0005,10.0098,100992.0
2023-11-27 10:40:00,10.8,10.84,10.8,10.83,335967.0,10.0005,10.0376,10.0005,10.0283,335967.0
2023-11-27 10:45:00,10.83,10.83,10.81,10.82,77864.0,10.0283,10.0283,10.0098,10.0191,77864.0
2023-11-27 10:50:00,10.82,10.83,10.8,10.8,280429.0,10.0191,10.0283,10.0005,10.0005,280429.0
2023-11-27 10:55:00,10.81,10.81,10.79,10.8,70612.0,10.0098,10.0098,9.9913,10.0005,70612.0
2023-11-27 11:00:00,10.81,10.81,10.79,10.81,329524.0,10.0098,10.0098,9.9913,10.0098,329524.0
2023-11-27 11:05:00,10.81,10.83,10.8,10.83,105786.0,10.0098,10.0283,10.0005,10.0283,105786.0
2023-11-27 11:10:00,10.83,10.84,10.82,10.83,104772.0,10.0283,10.0376,10.0191,10.0283,104772.0
2023-11-27 11:15:00,10.84,10.84,10.81,10.84,100513.0,10.0376,10.0376,10.0098,10.0376,100513.0
2023-11-27 11:20:00,10.84,10.84,10.83,10.83,21097.0,10.0376,10.0376,10.0283,10.0283,21097.0
2023-11-27 11:25:00,10.84,10.85,10.83,10.85,102802.0,10.0376,10.0468,10.0283,10.0468,102802.0
2023-11-27 11:30:00,10.85,10.85,10.82,10.82,62735.0,10.0468,10.0468,10.0191,10.0191,62735.0
2023-11-27 11:35:00,10.83,10.84,10.82,10.84,98648.0,10.0283,10.0376,10.0191,10.0376,98648.0
2023-11-27 11:40:00,10.84,10.84,10.81,10.82,59628.0,10.0376,10.0376,10.0098,10.0191,59628.0
2023-11-27 11:45:00,10.81,10.82,10.79,10.81,127745.0,10.0098,10.0191,9.9913,10.0098,127745.0
2023-11-27 11:50:00,10.8,10.81,10.8,10.81,37724.0,10.0005,10.0098,10.0005,10.0098,37724.0
2023-11-27 11:55:00,10.8,10.81,10.77,10.78,161413.0,10.0005,10.0098,9.9728,9.982,161413.0
2023-11-27 12:00:00,10.78,10.78,10.76,10.78,123677.0,9.982,9.982,9.9635,9.982,123677.0
2023-11-27 12:05:00,10.78,10.78,10.76,10.77,82954.0,9.982,9.982,9.9635,9.9728,82954.0
2023-11-27 12:10:00,10.77,10.78,10.76,10.78,60540.0,9.9728,9.982,9.9635,9.982,60540.0
2023-11-27 12:15:00,10.78,10.79,10.76,10.77,99401.0,9.982,9.9913,9.9635,9.9728,99401.0
2023-11-27 12:20:00,10.78,10.79,10.77,10.79,74377.0,9.982,9.9913,9.9728,9.9913,74377.0
2023-11-27 12:25:00,10.78,10.78,10.77,10.78,37591.0,9.982,9.982,9.9728,9.982,37591.0
2023-11-27 12:30:00,10.78,10.79,10.77,10.79,61508.0,9.982,9.9913,9.9728,9.9913,61508.0
2023-11-27 12:35:00,10.79,10.8,10.77,10.79,158033.0,9.9913,10.0005,9.9728,9.9913,158033.0
2023-11-27 12:40:00,10.78,10.79,10.77,10.78,70284.0,9.982,9.9913,9.9728,9.982,70284.0
2023-11-27 12:45:00,10.78,10.79,10.78,10.78,34854.0,9.982,9.9913,9.982,9.982,34854.0
2023-11-27 12:50:00,10.78,10.79,10.76,10.77,116483.0,9.982,9.9913,9.9635,9.9728,116483.0
2023-11-27 12:55:00,10.77,10.78,10.76,10.77,37736.0,9.9728,9.982,9.9635,9.9728,37736.0
2023-11-27 13:00:00,10.77,10.77,10.75,10.76,38891.0,9.9728,9.9728,9.9542,9.9635,38891.0
2023-11-27 13:05:00,10.76,10.77,10.75,10.76,81458.0,9.9635,9.9728,9.9542,9.9635,81458.0
2023-11-27 13:10:00,10.76,10.76,10.75,10.76,14817.0,9.9635,9.9635,9.9542,9.9635,14817.0
2023-11-27 13:15:00,10.76,10.77,10.75,10.76,45730.0,9.9635,9.9728,9.9542,9.9635,45730.0
2023-11-27 13:20:00,10.77,10.77,10.76,10.77,29409.0,9.9728,9.9728,9.9635,9.9728,29409.0
2023-11-27 13:25:00,10.77,10.77,10.75,10.76,27262.0,9.9728,9.9728,9.9542,9.9635,27262.0
2023-11-27 13:30:00,10.76,10.78,10.75,10.78,86218.0,9.9635,9.982,9.9542,9.982,86218.0
2023-11-27 13:35:00,10.78,10.78,10.76,10.77,38362.0,9.982,9.982,9.9635,9.9728,38362.0
2023-11-27 13:40:00,10.77,10.78,10.76,10.78,52232.0,9.9728,9.982,9.9635,9.982,52232.0
2023-11-27 13:45:00,10.78,10.79,10.77,10.78,60252.0,9.982,9.9913,9.9728,9.982,60252.0
2023-11-27 13:50:00,10.78,10.79,10.77,10.79,118200.0,9.982,9.9913,9.9728,9.9913,118200.0
2023-11-27 13:55:00,10.79,10.8,10.78,10.8,100241.0,9.9913,10.0005,9.982,10.0005,100241.0
2023-11-27 14:00:00,10.8,10.81,10.79,10.81,37830.0,10.0005,10.0098,9.9913,10.0098,37830.0
2023-11-27 14:05:00,10.8,10.81,10.79,10.79,516115.0,10.0005,10.0098,9.9913,9.9913,516115.0
2023-11-27 14:10:00,10.79,10.8,10.79,10.8,40567.0,9.9913,10.0005,9.9913,10.0005,40567.0
2023-11-27 14:15:00,10.8,10.8,10.78,10.79,64218.0,10.0005,10.0005,9.982,9.9913,64218.0
2023-11-27 14:20:00,10.79,10.79,10.78,10.78,46473.0,9.9913,9.9913,9.982,9.982,46473.0
2023-11-27 14:25:00,10.79,10.79,10.77,10.78,90706.0,9.9913,9.9913,9.9728,9.982,90706.0
2023-11-27 14:30:00,10.78,10.79,10.77,10.78,227064.0,9.982,9.9913,9.9728,9.982,227064.0
2023-11-27 14:35:00,10.78,10.79,10.77,10.78,63865.0,9.982,9.9913,9.9728,9.982,63865.0
2023-11-27 14:40:00,10.79,10.8,10.77,10.79,186524.0,9.9913,10.0005,9.9728,9.9913,186524.0
2023-11-27 14:45:00,10.79,10.79,10.78,10.79,35552.0,9.9913,9.9913,9.982,9.9913,35552.0
2023-11-27 14:50:00,10.79,10.79,10.78,10.78,52697.0,9.9913,9.9913,9.982,9.982,52697.0
2023-11-27 14:55:00,10.79,10.79,10.77,10.79,118927.0,9.9913,9.9913,9.9728,9.9913,118927.0
2023-11-27 15:00:00,10.79,10.79,10.78,10.79,41838.0,9.9913,9.9913,9.982,9.9913,41838.0
2023-11-27 15:05:00,10.79,10.8,10.78,10.8,60250.0,9.9913,10.0005,9.982,10.0005,60250.0
2023-11-27 15:10:00,10.8,10.8,10.78,10.79,47625.0,10.0005,10.0005,9.982,9.9913,47625.0
2023-11-27 15:15:00,10.79,10.8,10.78,10.79,43730.0,9.9913,10.0005,9.982,9.9913,43730.0
2023-11-27 15:20:00,10.79,10.81,10.79,10.79,118854.0,9.9913,10.0098,9.9913,9.9913,118854.0
2023-11-27 15:25:00,10.79,10.8,10.79,10.79,17853.0,9.9913,10.0005,9.9913,9.9913,17853.0
2023-11-27 15:30:00,10.79,10.8,10.78,10.79,156708.0,9.9913,10.0005,9.982,9.9913,156708.0
2023-11-27 15:35:00,10.79,10.82,10.79,10.81,89406.0,9.9913,10.0191,9.9913,10.0098,89406.0
2023-11-27 15:40:00,10.81,10.82,10.8,10.82,127287.0,10.0098,10.0191,10.0005,10.0191,127287.0
2023-11-27 15:45:00,10.82,10.82,10.8,10.81,148829.0,10.0191,10.0191,10.0005,10.0098,148829.0
2023-11-27 15:50:00,10.81,10.82,10.8,10.8,257388.0,10.0098,10.0191,10.0005,10.0005,257388.0
2023-11-27 15:55:00,10.8,10.81,10.8,10.8,253337.0,10.0005,10.0098,10.0005,10.0005,253337.0
2023-11-28 09:30:00,10.79,10.83,10.73,10.75,262278.0,9.9913,10.0283,9.9357,9.9542,262278.0
2023-11-28 09:35:00,10.75,10.77,10.73,10.76,229393.0,9.9542,9.9728,9.9357,9.9635,229393.0
2023-11-28 09:40:00,10.76,10.76,10.73,10.75,162749.0,9.9635,9.9635,9.9357,9.9542,162749.0
2023-11-28 09:45:00,10.75,10.78,10.74,10.76,89395.0,9.9542,9.982,9.945,9.9635,89395.0
2023-11-28 09:50:00,10.75,10.78,10.75,10.77,117950.0,9.9542,9.982,9.9542,9.9728,117950.0
2023-11-28 09:55:00,10.77,10.78,10.76,10.77,59317.0,9.9728,9.982,9.9635,9.9728,59317.0
2023-11-28 10:00:00,10.77,10.77,10.73,10.75,311424.0,9.9728,9.9728,9.9357,9.9542,311424.0
2023-11-28 10:05:00,10.75,10.78,10.74,10.77,344676.0,9.9542,9.982,9.945,9.9728,344676.0
2023-11-28 10:10:00,10.77,10.8,10.76,10.79,172654.0,9.9728,10.0005,9.9635,9.9913,172654.0
2023-11-28 10:15:00,10.79,10.81,10.78,10.81,208622.0,9.9913,10.0098,9.982,10.0098,208622.0
2023-11-28 10:20:00,10.8,10.82,10.8,10.82,196573.0,10.0005,10.0191,10.0005,10.0191,196573.0
2023-11-28 10:25:00,10.82,10.82,10.81,10.82,70545.0,10.0191,10.0191,10.0098,10.0191,70545.0
2023-11-28 10:30:00,10.81,10.82,10.79,10.79,173519.0,10.0098,10.0191,9.9913,9.9913,173519.0
2023-11-28 10:35:00,10.79,10.82,10.78,10.8,204310.0,9.9913,10.0191,9.982,10.0005,204310.0
2023-11-28 10:40:00,10.8,10.84,10.8,10.84,237804.0,10.0005,10.0376,10.0005,10.0376,237804.0
2023-11-28 10:45:00,10.84,10.85,10.83,10.84,243320.0,10.0376,10.0468,10.0283,10.0376,243320.0
2023-11-28 10:50:00,10.84,10.88,10.83,10.88,136716.0,10.0376,10.0746,10.0283,10.0746,136716.0
2023-11-28 10:55:00,10.87,10.89,10.87,10.89,224713.0,10.0654,10.0839,10.0654,10.0839,224713.0
2023-11-28 11:00:00,10.9,10.9,10.89,10.9,76412.0,10.0931,10.0931,10.0839,10.0931,76412.0
2023-11-28 11:05:00,10.9,10.9,10.88,10.88,119350.0,10.0931,10.0931,10.0746,10.0746,119350.0
2023-11-28 11:10:00,10.88,10.89,10.86,10.88,231131.0,10.0746,10.0839,10.0561,10.0746,231131.0
2023-11-28 11:15:00,10.88,10.88,10.86,10.87,176950.0,10.0746,10.0746,10.0561,10.0654,176950.0
2023-11-28 11:20:00,10.86,10.87,10.84,10.86,186182.0,10.0561,10.0654,10.0376,10.0561,186182.0
2023-11-28 11:25:00,10.86,10.88,10.85,10.88,118036.0,10.0561,10.0746,10.0468,10.0746,118036.0
2023-11-28 11:30:00,10.88,10.9,10.87,10.9,109810.0,10.0746,10.0931,10.0654,10.0931,109810.0
2023-11-28 11:35:00,10.9,10.9,10.88,10.88,219484.0,10.0931,10.0931,10.0746,10.0746,219484.0
2023-11-28 11:40:00,10.88,10.91,10.88,10.9,215402.0,10.0746,10.1024,10.0746,10.0931,215402.0
2023-11-28 11:45:00,10.9,10.92,10.89,10.91,173694.0,10.0931,10.1117,10.0839,10.1024,173694.0
2023-11-28 11:50:00,10.92,10.92,10.9,10.9,78032.0,10.1117,10.1117,10.0931,10.0931,78032.0
2023-11-28 11:55:00,10.9,10.92,10.9,10.92,72365.0,10.0931,10.1117,10.0931,10.1117,72365.0
2023-11-28 12:00:00,10.92,10.92,10.91,10.92,44772.0,10.1117,10.1117,10.1024,10.1117,44772.0
2023-11-28 12:05:00,10.92,10.92,10.9,10.92,140664.0,10.1117,10.1117,10.0931,10.1117,140664.0
2023-11-28 12:10:00,10.92,10.92,10.9,10.9,91889.0,10.1117,10.1117,10.0931,10.0931,91889.0
2023-11-28 12:15:00,10.91,10.91,10.88,10.88,80312.0,10.1024,10.1024,10.0746,10.0746,80312.0
2023-11-28 12:20:00,10.89,10.91,10.88,10.9,100587.0,10.0839,10.1024,10.0746,10.0931,100587.0
2023-11-28 12:25:00,10.91,10.91,10.89,10.9,65531.0,10.1024,10.1024,10.0839,10.0931,65531.0
2023-11-28 12:30:00,10.89,10.9,10.87,10.88,131952.0,10.0839,10.0931,10.0654,10.0746,131952.0
2023-11-28 12:35:00,10.87,10.88,10.86,10.87,99029.0,10.0654,10.0746,10.0561,10.0654,99029.0
2023-11-28 12:40:00,10.87,10.87,10.86,10.87,18561.0,10.0654,10.0654,10.0561,10.0654,18561.0
2023-11-28 12:45:00,10.87,10.87,10.85,10.86,127620.0,10.0654,10.0654,10.0468,10.0561,127620.0
2023-11-28 12:50:00,10.86,10.86,10.84,10.86,162781.0,10.0561,10.0561,10.0376,10.0561,162781.0
2023-11-28 12:55:00,10.86,10.86,10.84,10.85,40290.0,10.0561,10.0561,10.0376,10.0468,40290.0
2023-11-28 13:00:00,10.84,10.85,10.81,10.84,151023.0,10.0376,10.0468,10.0098,10.0376,151023.0
2023-11-28 13:05:00,10.84,10.85,10.83,10.85,55224.0,10.0376,10.0468,10.0283,10.0468,55224.0
2023-11-28 13:10:00,10.85,10.85,10.83,10.84,86579.0,10.0468,10.0468,10.0283,10.0376,86579.0
2023-11-28 13:15:00,10.84,10.85,10.83,10.85,55016.0,10.0376,10.0468,10.0283,10.0468,55016.0
2023-11-28 13:20:00,10.85,10.85,10.84,10.85,31512.0,10.0468,10.0468,10.0376,10.0468,31512.0
2023-11-28 13:25:00,10.85,10.86,10.84,10.85,123998.0,10.0468,10.0561,10.0376,10.0468,123998.0
2023-11-28 13:30:00,10.85,10.85,10.84,10.85,18571.0,10.0468,10.0468,10.0376,10.0468,18571.0
2023-11-28 13:35:00,10.85,10.87,10.84,10.87,185294.0,10.0468,10.0654,10.0376,10.0654,185294.0
2023-11-28 13:40:00,10.87,10.88,10.85,10.87,282921.0,10.0654,10.0746,10.0468,10.0654,282921.0
2023-11-28 13:45:00,10.87,10.87,10.86,10.87,27314.0,10.0654,10.0654,10.0561,10.0654,27314.0
2023-11-28 13:50:00,10.86,10.87,10.86,10.87,72122.0,10.0561,10.0654,10.0561,10.0654,72122.0
2023-11-28 13:55:00,10.87,10.87,10.83,10.84,196491.0,10.0654,10.0654,10.0283,10.0376,196491.0
2023-11-28 14:00:00,10.85,10.86,10.84,10.85,71970.0,10.0468,10.0561,10.0376,10.0468,71970.0
2023-11-28 14:05:00,10.85,10.85,10.84,10.84,37463.0,10.0468,10.0468,10.0376,10.0376,37463.0
2023-11-28 14:10:00,10.85,10.86,10.84,10.86,89313.0,10.0468,10.0561,10.0376,10.0561,89313.0
2023-11-28 14:15:00,10.86,10.86,10.84,10.84,175065.0,10.0561,10.0561,10.0376,10.0376,175065.0
2023-11-28 14:20:00,10.85,10.86,10.84,10.86,240010.0,10.0468,10.0561,10.0376,10.0561,240010.0
2023-11-28 14:25:00,10.86,10.86,10.85,10.86,77742.0,10.0561,10.0561,10.0468,10.0561,77742.0
2023-11-28 14:30:00,10.86,10.87,10.85,10.87,145274.0,10.0561,10.0654,10.0468,10.0654,145274.0
2023-11-28 14:35:00,10.87,10.87,10.86,10.87,76810.0,10.0654,10.0654,10.0561,10.0654,76810.0
2023-11-28 14:40:00,10.86,10.87,10.85,10.86,84111.0,10.0561,10.0654,10.0468,10.0561,84111.0
2023-11-28 14:45:00,10.86,10.86,10.85,10.86,45516.0,10.0561,10.0561,10.0468,10.0561,45516.0
2023-11-28 14:50:00,10.86,10.88,10.86,10.88,149790.0,10.0561,10.0746,10.0561,10.0746,149790.0
2023-11-28 14:55:00,10.88,10.88,10.87,10.88,37158.0,10.0746,10.0746,10.0654,10.0746,37158.0
2023-11-28 15:00:00,10.88,10.89,10.88,10.89,62420.0,10.0746,10.0839,10.0746,10.0839,62420.0
2023-11-28 15:05:00,10.89,10.9,10.87,10.88,190024.0,10.0839,10.0931,10.0654,10.0746,190024.0
2023-11-28 15:10:00,10.88,10.89,10.87,10.88,108077.0,10.0746,10.0839,10.0654,10.0746,108077.0
2023-11-28 15:15:00,10.88,10.9,10.88,10.88,750832.0,10.0746,10.0931,10.0746,10.0746,750832.0
2023-11-28 15:20:00,10.89,10.89,10.87,10.88,174061.0,10.0839,10.0839,10.0654,10.0746,174061.0
2023-11-28 15:25:00,10.89,10.9,10.88,10.9,111669.0,10.0839,10.0931,10.0746,10.0931,111669.0
2023-11-28 15:30:00,10.9,10.9,10.88,10.88,114337.0,10.0931,10.0931,10.0746,10.0746,114337.0
2023-11-28 15:35:00,10.88,10.89,10.88,10.88,100218.0,10.0746,10.0839,10.0746,10.0746,100218.0
2023-11-28 15:40:00,10.89,10.91,10.88,10.9,187319.0,10.0839,10.1024,10.0746,10.0931,187319.0
2023-11-28 15:45:00,10.91,10.91,10.9,10.91,119798.0,10.1024,10.1024,10.0931,10.1024,119798.0
2023-11-28 15:50:00,10.91,10.92,10.89,10.9,452310.0,10.1024,10.1117,10.0839,10.0931,452310.0
2023-11-28 15:55:00,10.9,10.91,10.9,10.91,434712.0,10.0931,10.1024,10.0931,10.1024,434712.0
2023-11-29 09:30:00,11.0,11.06,10.98,11.05,375224.0,10.1857,10.2413,10.1672,10.232,375224.0
2023-11-29 09:35:00,11.05,11.06,10.97,11.02,243088.0,10.232,10.2413,10.1579,10.2042,243088.0
2023-11-29 09:40:00,11.02,11.06,11.01,11.05,605068.0,10.2042,10.2413,10.195,10.232,605068.0
2023-11-29 09:45:00,11.04,11.14,11.04,11.13,369982.0,10.2228,10.3154,10.2228,10.3061,369982.0
2023-11-29 09:50:00,11.13,11.19,11.13,11.19,412399.0,10.3061,10.3617,10.3061,10.3617,412399.0
2023-11-29 09:55:00,11.19,11.2,11.17,11.18,112379.0,10.3617,10.3709,10.3431,10.3524,112379.0
2023-11-29 10:00:00,11.19,11.19,11.14,11.17,199921.0,10.3617,10.3617,10.3154,10.3431,199921.0
2023-11-29 10:05:00,11.16,11.2,11.14,11.2,195024.0,10.3339,10.3709,10.3154,10.3709,195024.0
2023-11-29 10:10:00,11.2,11.21,11.17,11.18,160687.0,10.3709,10.3802,10.3431,10.3524,160687.0
2023-11-29 10:15:00,11.19,11.2,11.18,11.2,121163.0,10.3617,10.3709,10.3524,10.3709,121163.0
2023-11-29 10:20:00,11.2,11.21,11.18,11.19,120907.0,10.3709,10.3802,10.3524,10.3617,120907.0
2023-11-29 10:25:00,11.19,11.22,11.18,11.21,166677.0,10.3617,10.3894,10.3524,10.3802,166677.0
2023-11-29 10:30:00,11.21,11.27,11.2,11.26,642052.0,10.3802,10.4357,10.3709,10.4265,642052.0
2023-11-29 10:35:00,11.26,11.27,11.24,11.25,227305.0,10.4265,10.4357,10.408,10.4172,227305.0
2023-11-29 10:40:00,11.26,11.26,11.19,11.21,291476.0,10.4265,10.4265,10.3617,10.3802,291476.0
2023-11-29 10:45:00,11.2,11.23,11.19,11.21,617932.0,10.3709,10.3987,10.3617,10.3802,617932.0
2023-11-29 10:50:00,11.21,11.24,11.21,11.22,208351.0,10.3802,10.408,10.3802,10.3894,208351.0
2023-11-29 10:55:00,11.22,11.24,11.21,11.21,194426.0,10.3894,10.408,10.3802,10.3802,194426.0
2023-11-29 11:00:00,11.21,11.22,11.2,11.22,63342.0,10.3802,10.3894,10.3709,10.3894,63342.0
2023-11-29 11:05:00,11.21,11.23,11.21,11.21,141728.0,10.3802,10.3987,10.3802,10.3802,141728.0
2023-11-29 11:10:00,11.21,11.22,11.19,11.21,121045.0,10.3802,10.3894,10.3617,10.3802,121045.0
2023-11-29 11:15:00,11.21,11.22,11.2,11.21,127876.0,10.3802,10.3894,10.3709,10.3802,127876.0
2023-11-29 11:20:00,11.22,11.25,11.21,11.24,130505.0,10.3894,10.4172,10.3802,10.408,130505.0
2023-11-29 11:25:00,11.24,11.24,11.21,11.21,97284.0,10.408,10.408,10.3802,10.3802,97284.0
2023-11-29 11:30:00,11.21,11.22,11.2,11.21,145895.0,10.3802,10.3894,10.3709,10.3802,145895.0
2023-11-29 11:35:00,11.21,11.23,11.19,11.23,220501.0,10.3802,10.3987,10.3617,10.3987,220501.0
2023-11-29 11:40:00,11.23,11.23,11.2,11.21,173365.0,10.3987,10.3987,10.3709,10.3802,173365.0
2023-11-29 11:45:00,11.21,11.22,11.2,11.21,83252.0,10.3802,10.3894,10.3709,10.3802,83252.0
2023-11-29 11:50:00,11.21,11.24,11.21,11.24,88629.0,10.3802,10.408,10.3802,10.408,88629.0
2023-11-29 11:55:00,11.24,11.24,11.22,11.23,71978.0,10.408,10.408,10.3894,10.3987,71978.0
2023-11-29 12:00:00,11.23,11.23,11.2,11.21,119426.0,10.3987,10.3987,10.3709,10.3802,119426.0
2023-11-29 12:05:00,11.22,11.23,11.21,11.23,26052.0,10.3894,10.3987,10.3802,10.3987,26052.0
2023-11-29 12:10:00,11.22,11.23,11.22,11.23,46056.0,10.3894,10.3987,10.3894,10.3987,46056.0
2023-11-29 12:15:00,11.23,11.23,11.21,11.23,94620.0,10.3987,10.3987,10.3802,10.3987,94620.0
2023-11-29 12:20:00,11.23,11.23,11.22,11.23,39822.0,10.3987,10.3987,10.3894,10.3987,39822.0
2023-11-29 12:25:00,11.23,11.24,11.21,11.23,139683.0,10.3987,10.408,10.3802,10.3987,139683.0
2023-11-29 12:30:00,11.22,11.24,11.22,11.24,53291.0,10.3894,10.408,10.3894,10.408,53291.0
2023-11-29 12:35:00,11.24,11.24,11.23,11.24,30371.0,10.408,10.408,10.3987,10.408,30371.0
2023-11-29 12:40:00,11.24,11.26,11.23,11.26,78926.0,10.408,10.4265,10.3987,10.4265,78926.0
2023-11-29 12:45:00,11.26,11.27,11.25,11.27,61641.0,10.4265,10.4357,10.4172,10.4357,61641.0
2023-11-29 12:50:00,11.26,11.27,11.25,11.25,55689.0,10.4265,10.4357,10.4172,10.4172,55689.0
2023-11-29 12:55:00,11.26,11.26,11.24,11.26,115901.0,10.4265,10.4265,10.408,10.4265,115901.0
2023-11-29 13:00:00,11.26,11.27,11.25,11.27,80615.0,10.4265,10.4357,10.4172,10.4357,80615.0
2023-11-29 13:05:00,11.27,11.28,11.26,11.28,42370.0,10.4357,10.445,10.4265,10.445,42370.0
2023-11-29 13:10:00,11.28,11.28,11.27,11.28,34813.0,10.445,10.445,10.4357,10.445,34813.0
2023-11-29 13:15:00,11.27,11.28,11.27,11.28,19900.0,10.4357,10.445,10.4357,10.445,19900.0
2023-11-29 13:20:00,11.28,11.28,11.26,11.26,73836.0,10.445,10.445,10.4265,10.4265,73836.0
2023-11-29 13:25:00,11.26,11.28,11.26,11.28,75956.0,10.4265,10.445,10.4265,10.445,75956.0
2023-11-29 13:30:00,11.27,11.28,11.25,11.26,89715.0,10.4357,10.445,10.4172,10.4265,89715.0
2023-11-29 13:35:00,11.26,11.27,11.25,11.26,65579.0,10.4265,10.4357,10.4172,10.4265,65579.0
2023-11-29 13:40:00,11.26,11.27,11.25,11.25,104262.0,10.4265,10.4357,10.4172,10.4172,104262.0
2023-11-29 13:45:00,11.26,11.26,11.25,11.26,28987.0,10.4265,10.4265,10.4172,10.4265,28987.0
2023-11-29 13:50:00,11.26,11.27,11.25,11.26,193570.0,10.4265,10.4357,10.4172,10.4265,193570.0
2023-11-29 13:55:00,11.25,11.26,11.25,11.25,20388.0,10.4172,10.4265,10.4172,10.4172,20388.0
2023-11-29 14:00:00,11.25,11.26,11.25,11.26,48760.0,10.4172,10.4265,10.4172,10.4265,48760.0
2023-11-29 14:05:00,11.26,11.28,11.25,11.27,176108.0,10.4265,10.445,10.4172,10.4357,176108.0
2023-11-29 14:10:00,11.27,11.28,11.26,11.28,120705.0,10.4357,10.445,10.4265,10.445,120705.0
2023-11-29 14:15:00,11.28,11.28,11.27,11.28,81104.0,10.445,10.445,10.4357,10.445,81104.0
2023-11-29 14:20:00,11.27,11.28,11.27,11.28,61784.0,10.4357,10.445,10.4357,10.445,61784.0
2023-11-29 14:25:00,11.28,11.28,11.24,11.25,292136.0,10.445,10.445,10.408,10.4172,292136.0
2023-11-29 14:30:00,11.24,11.25,11.23,11.23,492991.0,10.408,10.4172,10.3987,10.3987,492991.0
2023-11-29 14:35:00,11.24,11.24,11.21,11.21,323961.0,10.408,10.408,10.3802,10.3802,323961.0
2023-11-29 14:40:00,11.21,11.23,11.2,11.21,450435.0,10.3802,10.3987,10.3709,10.3802,450435.0
2023-11-29 14:45:00,11.21,11.22,11.2,11.21,815162.0,10.3802,10.3894,10.3709,10.3802,815162.0
2023-11-29 14:50:00,11.21,11.21,11.19,11.2,1043160.0,10.3802,10.3802,10.3617,10.3709,1043160.0
2023-11-29 14:55:00,11.2,11.21,11.17,11.19,333183.0,10.3709,10.3802,10.3431,10.3617,333183.0
2023-11-29 15:00:00,11.18,11.19,11.15,11.16,886927.0,10.3524,10.3617,10.3246,10.3339,886927.0
2023-11-29 15:05:00,11.15,11.16,11.14,11.16,326465.0,10.3246,10.3339,10.3154,10.3339,326465.0
2023-11-29 15:10:00,11.16,11.18,11.15,11.17,317412.0,10.3339,10.3524,10.3246,10.3431,317412.0
2023-11-29 15:15:00,11.17,11.18,11.16,11.17,112221.0,10.3431,10.3524,10.3339,10.3431,112221.0
2023-11-29 15:20:00,11.16,11.17,11.14,11.15,213857.0,10.3339,10.3431,10.3154,10.3246,213857.0
2023-11-29 15:25:00,11.14,11.15,11.13,11.15,561305.0,10.3154,10.3246,10.3061,10.3246,561305.0
2023-11-29 15:30:00,11.15,11.18,11.14,11.16,579005.0,10.3246,10.3524,10.3154,10.3339,579005.0
2023-11-29 15:35:00,11.16,11.16,11.13,11.13,243779.0,10.3339,10.3339,10.3061,10.3061,243779.0
2023-11-29 15:40:00,11.13,11.14,11.12,11.13,1005328.0,10.3061,10.3154,10.2968,10.3061,1005328.0
2023-11-29 15:45:00,11.14,11.15,11.12,11.14,985624.0,10.3154,10.3246,10.2968,10.3154,985624.0
2023-11-29 15:50:00,11.15,11.15,11.13,11.15,859197.0,10.3246,10.3246,10.3061,10.3246,859197.0
2023-11-29 15:55:00,11.14,11.15,11.11,11.13,1287377.0,10.3154,10.3246,10.2876,10.3061,1287377.0
2023-11-30 09:30:00,11.18,11.21,11.1,11.11,266456.0,10.3524,10.3802,10.2783,10.2876,266456.0
2023-11-30 09:35:00,11.1,11.15,11.1,11.13,95654.0,10.2783,10.3246,10.2783,10.3061,95654.0
2023-11-30 09:40:00,11.13,11.17,11.12,11.16,423224.0,10.3061,10.3431,10.2968,10.3339,423224.0
2023-11-30 09:45:00,11.17,11.21,11.16,11.2,137509.0,10.3431,10.3802,10.3339,10.3709,137509.0
2023-11-30 09:50:00,11.21,11.3,11.2,11.28,331169.0,10.3802,10.4635,10.3709,10.445,331169.0
2023-11-30 09:55:00,11.28,11.31,11.27,11.31,82978.0,10.445,10.4728,10.4357,10.4728,82978.0
2023-11-30 10:00:00,11.3,11.32,11.27,11.28,163649.0,10.4635,10.482,10.4357,10.445,163649.0
2023-11-30 10:05:00,11.27,11.29,11.26,11.28,146878.0,10.4357,10.4543,10.4265,10.445,146878.0
2023-11-30 10:10:00,11.28,11.3,11.27,11.29,102147.0,10.445,10.4635,10.4357,10.4543,102147.0
2023-11-30 10:15:00,11.29,11.29,11.26,11.29,355587.0,10.4543,10.4543,10.4265,10.4543,355587.0
2023-11-30 10:20:00,11.28,11.32,11.28,11.31,193561.0,10.445,10.482,10.445,10.4728,193561.0
2023-11-30 10:25:00,11.3,11.36,11.3,11.36,345869.0,10.4635,10.5191,10.4635,10.5191,345869.0
2023-11-30 10:30:00,11.36,11.36,11.32,11.34,342310.0,10.5191,10.5191,10.482,10.5006,342310.0
2023-11-30 10:35:00,11.34,11.34,11.28,11.29,94753.0,10.5006,10.5006,10.445,10.4543,94753.0
2023-11-30 10:40:00,11.29,11.32,11.29,11.31,163571.0,10.4543,10.482,10.4543,10.4728,163571.0
2023-11-30 10:45:00,11.31,11.31,11.27,11.27,205301.0,10.4728,10.4728,10.4357,10.4357,205301.0
2023-11-30 10:50:00,11.28,11.32,11.26,11.29,272968.0,10.445,10.482,10.4265,10.4543,272968.0
2023-11-30 10:55:00,11.29,11.31,11.28,11.3,290090.0,10.4543,10.4728,10.445,10.4635,290090.0
2023-11-30 11:00:00,11.3,11.33,11.29,11.31,156286.0,10.4635,10.4913,10.4543,10.4728,156286.0
2023-11-30 11:05:00,11.31,11.33,11.3,11.3,167902.0,10.4728,10.4913,10.4635,10.4635,167902.0
2023-11-30 11:10:00,11.3,11.32,11.29,11.3,153603.0,10.4635,10.482,10.4543,10.4635,153603.0
2023-11-30 11:15:00,11.3,11.3,11.26,11.27,256163.0,10.4635,10.4635,10.4265,10.4357,256163.0
2023-11-30 11:20:00,11.27,11.3,11.26,11.3,189356.0,10.4357,10.4635,10.4265,10.4635,189356.0
2023-11-30 11:25:00,11.29,11.32,11.29,11.32,98278.0,10.4543,10.482,10.4543,10.482,98278.0
2023-11-30 11:30:00,11.32,11.33,11.3,11.31,152500.0,10.482,10.4913,10.4635,10.4728,152500.0
2023-11-30 11:35:00,11.31,11.31,11.3,11.3,42903.0,10.4728,10.4728,10.4635,10.4635,42903.0
2023-11-30 11:40:00,11.3,11.31,11.29,11.3,90494.0,10.4635,10.4728,10.4543,10.4635,90494.0
2023-11-30 11:45:00,11.29,11.3,11.28,11.29,86501.0,10.4543,10.4635,10.445,10.4543,86501.0
2023-11-30 11:50:00,11.3,11.3,11.28,11.28,86836.0,10.4635,10.4635,10.445,10.445,86836.0
2023-11-30 11:55:00,11.29,11.29,11.26,11.27,197980.0,10.4543,10.4543,10.4265,10.4357,197980.0
2023-11-30 12:00:00,11.27,11.28,11.26,11.28,160487.0,10.4357,10.445,10.4265,10.445,160487.0
2023-11-30 12:05:00,11.28,11.29,11.27,11.28,85190.0,10.445,10.4543,10.4357,10.445,85190.0
2023-11-30 12:10:00,11.28,11.28,11.26,11.28,242564.0,10.445,10.445,10.4265,10.445,242564.0
2023-11-30 12:15:00,11.28,11.28,11.26,11.27,80044.0,10.445,10.445,10.4265,10.4357,80044.0
2023-11-30 12:20:00,11.27,11.27,11.25,11.26,46950.0,10.4357,10.4357,10.4172,10.4265,46950.0
2023-11-30 12:25:00,11.26,11.27,11.25,11.26,138311.0,10.4265,10.4357,10.4172,10.4265,138311.0
2023-11-30 12:30:00,11.26,11.27,11.24,11.27,170152.0,10.4265,10.4357,10.408,10.4357,170152.0
2023-11-30 12:35:00,11.27,11.28,11.26,11.28,109936.0,10.4357,10.445,10.4265,10.445,109936.0
2023-11-30 12:40:00,11.28,11.28,11.26,11.28,226046.0,10.445,10.445,10.4265,10.445,226046.0
2023-11-30 12:45:00,11.28,11.29,11.27,11.27,126314.0,10.445,10.4543,10.4357,10.4357,126314.0
2023-11-30 12:50:00,11.28,11.29,11.26,11.29,104087.0,10.445,10.4543,10.4265,10.4543,104087.0
2023-11-30 12:55:00,11.28,11.3,11.28,11.29,47667.0,10.445,10.4635,10.445,10.4543,47667.0
2023-11-30 13:00:00,11.29,11.3,11.29,11.29,55941.0,10.4543,10.4635,10.4543,10.4543,55941.0
2023-11-30 13:05:00,11.29,11.3,11.28,11.29,187950.0,10.4543,10.4635,10.445,10.4543,187950.0
2023-11-30 13:10:00,11.29,11.3,11.28,11.3,74001.0,10.4543,10.4635,10.445,10.4635,74001.0
2023-11-30 13:15:00,11.3,11.31,11.29,11.3,77181.0,10.4635,10.4728,10.4543,10.4635,77181.0
2023-11-30 13:20:00,11.31,11.32,11.3,11.3,245422.0,10.4728,10.482,10.4635,10.4635,245422.0
2023-11-30 13:25:00,11.3,11.31,11.29,11.3,56562.0,10.4635,10.4728,10.4543,10.4635,56562.0
2023-11-30 13:30:00,11.29,11.31,11.28,11.31,129773.0,10.4543,10.4728,10.445,10.4728,129773.0
2023-11-30 13:35:00,11.3,11.31,11.3,11.31,26011.0,10.4635,10.4728,10.4635,10.4728,26011.0
2023-11-30 13:40:00,11.31,11.31,11.29,11.29,103328.0,10.4728,10.4728,10.4543,10.4543,103328.0
2023-11-30 13:45:00,11.29,11.31,11.29,11.31,62405.0,10.4543,10.4728,10.4543,10.4728,62405.0
2023-11-30 13:50:00,11.3,11.31,11.29,11.3,116371.0,10.4635,10.4728,10.4543,10.4635,116371.0
2023-11-30 13:55:00,11.3,11.31,11.29,11.3,61868.0,10.4635,10.4728,10.4543,10.4635,61868.0
2023-11-30 14:00:00,11.29,11.3,11.29,11.3,29381.0,10.4543,10.4635,10.4543,10.4635,29381.0
2023-11-30 14:05:00,11.29,11.31,11.29,11.3,190207.0,10.4543,10.4728,10.4543,10.4635,190207.0
2023-11-30 14:10:00,11.3,11.31,11.29,11.31,343720.0,10.4635,10.4728,10.4543,10.4728,343720.0
2023-11-30 14:15:00,11.31,11.32,11.3,11.31,97611.0,10.4728,10.482,10.4635,10.4728,97611.0
2023-11-30 14:20:00,11.3,11.31,11.29,11.31,95040.0,10.4635,10.4728,10.4543,10.4728,95040.0
2023-11-30 14:25:00,11.3,11.31,11.29,11.3,155242.0,10.4635,10.4728,10.4543,10.4635,155242.0
2023-11-30 14:30:00,11.3,11.3,11.28,11.29,174652.0,10.4635,10.4635,10.445,10.4543,174652.0
2023-11-30 14:35:00,11.29,11.3,11.28,11.29,80840.0,10.4543,10.4635,10.445,10.4543,80840.0
2023-11-30 14:40:00,11.29,11.29,11.28,11.29,53280.0,10.4543,10.4543,10.445,10.4543,53280.0
2023-11-30 14:45:00,11.29,11.29,11.28,11.29,47539.0,10.4543,10.4543,10.445,10.4543,47539.0
2023-11-30 14:50:00,11.29,11.3,11.28,11.29,115854.0,10.4543,10.4635,10.445,10.4543,115854.0
2023-11-30 14:55:00,11.28,11.29,11.28,11.29,28381.0,10.445,10.4543,10.445,10.4543,28381.0
2023-11-30 15:00:00,11.28,11.29,11.28,11.29,48564.0,10.445,10.4543,10.445,10.4543,48564.0
2023-11-30 15:05:00,11.29,11.3,11.28,11.29,146350.0,10.4543,10.4635,10.445,10.4543,146350.0
2023-11-30 15:10:00,11.29,11.3,11.27,11.28,258616.0,10.4543,10.4635,10.4357,10.445,258616.0
2023-11-30 15:15:00,11.29,11.29,11.27,11.29,223210.0,10.4543,10.4543,10.4357,10.4543,223210.0
2023-11-30 15:20:00,11.28,11.29,11.28,11.29,79517.0,10.445,10.4543,10.445,10.4543,79517.0
2023-11-30 15:25:00,11.29,11.29,11.27,11.28,140895.0,10.4543,10.4543,10.4357,10.445,140895.0
2023-11-30 15:30:00,11.28,11.28,11.27,11.28,58627.0,10.445,10.445,10.4357,10.445,58627.0
2023-11-30 15:35:00,11.28,11.28,11.26,11.27,398020.0,10.445,10.445,10.4265,10.4357,398020.0
2023-11-30 15:40:00,11.27,11.28,11.26,11.27,328715.0,10.4357,10.445,10.4265,10.4357,328715.0
2023-11-30 15:45:00,11.27,11.27,11.24,11.26,440028.0,10.4357,10.4357,10.408,10.4265,440028.0
2023-11-30 15:50:00,11.25,11.26,11.23,11.23,764328.0,10.4172,10.4265,10.3987,10.3987,764328.0
2023-11-30 15:55:00,11.24,11.27,11.23,11.27,593048.0,10.408,10.4357,10.3987,10.4357,593048.0
2023-12-01 09:30:00,11.24,11.29,11.2,11.29,135889.0,10.408,10.4543,10.3709,10.4543,135889.0
2023-12-01 09:35:00,11.29,11.32,11.26,11.29,79758.0,10.4543,10.482,10.4265,10.4543,79758.0
2023-12-01 09:40:00,11.29,11.3,11.25,11.26,94687.0,10.4543,10.4635,10.4172,10.4265,94687.0
2023-12-01 09:45:00,11.26,11.33,11.24,11.32,106756.0,10.4265,10.4913,10.408,10.482,106756.0
2023-12-01 09:50:00,11.32,11.33,11.3,11.32,114141.0,10.482,10.4913,10.4635,10.482,114141.0
2023-12-01 09:55:00,11.32,11.36,11.31,11.36,118665.0,10.482,10.5191,10.4728,10.5191,118665.0
2023-12-01 10:00:00,11.36,11.38,11.34,11.38,100576.0,10.5191,10.5376,10.5006,10.5376,100576.0
2023-12-01 10:05:00,11.38,11.39,11.36,11.38,94583.0,10.5376,10.5469,10.5191,10.5376,94583.0
2023-12-01 10:10:00,11.38,11.4,11.37,11.39,103046.0,10.5376,10.5561,10.5283,10.5469,103046.0
2023-12-01 10:15:00,11.38,11.42,11.37,11.41,222705.0,10.5376,10.5746,10.5283,10.5654,222705.0
2023-12-01 10:20:00,11.42,11.45,11.41,11.44,122308.0,10.5746,10.6024,10.5654,10.5932,122308.0
2023-12-01 10:25:00,11.45,11.45,11.42,11.43,140448.0,10.6024,10.6024,10.5746,10.5839,140448.0
2023-12-01 10:30:00,11.43,11.45,11.4,11.41,153401.0,10.5839,10.6024,10.5561,10.5654,153401.0
2023-12-01 10:35:00,11.41,11.42,11.39,11.41,123227.0,10.5654,10.5746,10.5469,10.5654,123227.0
2023-12-01 10:40:00,11.4,11.41,11.38,11.38,243378.0,10.5561,10.5654,10.5376,10.5376,243378.0
2023-12-01 10:45:00,11.38,11.39,11.37,11.38,167156.0,10.5376,10.5469,10.5283,10.5376,167156.0
2023-12-01 10:50:00,11.38,11.41,11.38,11.39,113787.0,10.5376,10.5654,10.5376,10.5469,113787.0
2023-12-01 10:55:00,11.4,11.4,11.38,11.4,107213.0,10.5561,10.5561,10.5376,10.5561,107213.0
2023-12-01 11:00:00,11.39,11.4,11.35,11.36,194837.0,10.5469,10.5561,10.5098,10.5191,194837.0
2023-12-01 11:05:00,11.36,11.4,11.35,11.4,170584.0,10.5191,10.5561,10.5098,10.5561,170584.0
2023-12-01 11:10:00,11.4,11.42,11.38,11.41,209997.0,10.5561,10.5746,10.5376,10.5654,209997.0
2023-12-01 11:15:00,11.42,11.46,11.41,11.44,189325.0,10.5746,10.6117,10.5654,10.5932,189325.0
2023-12-01 11:20:00,11.44,11.46,11.41,11.44,215521.0,10.5932,10.6117,10.5654,10.5932,215521.0
2023-12-01 11:25:00,11.44,11.47,11.43,11.46,296666.0,10.5932,10.6209,10.5839,10.6117,296666.0
2023-12-01 11:30:00,11.46,11.47,11.43,11.47,151473.0,10.6117,10.6209,10.5839,10.6209,151473.0
2023-12-01 11:35:00,11.47,11.48,11.45,11.47,165289.0,10.6209,10.6302,10.6024,10.6209,165289.0
2023-12-01 11:40:00,11.46,11.5,11.46,11.49,168597.0,10.6117,10.6487,10.6117,10.6395,168597.0
2023-12-01 11:45:00,11.5,11.52,11.48,11.52,211832.0,10.6487,10.6672,10.6302,10.6672,211832.0
2023-12-01 11:50:00,11.52,11.54,11.51,11.53,282249.0,10.6672,10.6858,10.658,10.6765,282249.0
2023-12-01 11:55:00,11.53,11.56,11.52,11.54,171100.0,10.6765,10.7043,10.6672,10.6858,171100.0
2023-12-01 12:00:00,11.54,11.58,11.54,11.58,233499.0,10.6858,10.7228,10.6858,10.7228,233499.0
2023-12-01 12:05:00,11.58,11.6,11.56,11.59,223906.0,10.7228,10.7413,10.7043,10.7321,223906.0
2023-12-01 12:10:00,11.59,11.61,11.58,11.6,231571.0,10.7321,10.7506,10.7228,10.7413,231571.0
2023-12-01 12:15:00,11.59,11.6,11.56,11.57,202131.0,10.7321,10.7413,10.7043,10.7135,202131.0
2023-12-01 12:20:00,11.58,11.6,11.56,11.6,225823.0,10.7228,10.7413,10.7043,10.7413,225823.0
2023-12-01 12:25:00,11.6,11.61,11.59,11.6,215671.0,10.7413,10.7506,10.7321,10.7413,215671.0
2023-12-01 12:30:00,11.6,11.62,11.59,11.6,151484.0,10.7413,10.7598,10.7321,10.7413,151484.0
2023-12-01 12:35:00,11.59,11.64,11.59,11.62,210026.0,10.7321,10.7784,10.7321,10.7598,210026.0
2023-12-01 12:40:00,11.62,11.65,11.61,11.64,282868.0,10.7598,10.7876,10.7506,10.7784,282868.0
2023-12-01 12:45:00,11.65,11.67,11.64,11.67,266018.0,10.7876,10.8061,10.7784,10.8061,266018.0
2023-12-01 12:50:00,11.66,11.68,11.65,11.67,193732.0,10.7969,10.8154,10.7876,10.8061,193732.0
2023-12-01 12:55:00,11.67,11.68,11.65,11.67,250643.0,10.8061,10.8154,10.7876,10.8061,250643.0
2023-12-01 13:00:00,11.67,11.69,11.64,11.69,968407.0,10.8061,10.8247,10.7784,10.8247,968407.0
2023-12-01 13:05:00,11.69,11.69,11.65,11.67,213659.0,10.8247,10.8247,10.7876,10.8061,213659.0
2023-12-01 13:10:00,11.66,11.67,11.65,11.65,120489.0,10.7969,10.8061,10.7876,10.7876,120489.0
2023-12-01 13:15:00,11.65,11.68,11.64,11.65,208941.0,10.7876,10.8154,10.7784,10.7876,208941.0
2023-12-01 13:20:00,11.66,11.66,11.64,11.66,795168.0,10.7969,10.7969,10.7784,10.7969,795168.0
2023-12-01 13:25:00,11.66,11.67,11.62,11.63,238726.0,10.7969,10.8061,10.7598,10.7691,238726.0
2023-12-01 13:30:00,11.63,11.66,11.62,11.65,174130.0,10.7691,10.7969,10.7598,10.7876,174130.0
2023-12-01 13:35:00,11.65,11.67,11.64,11.66,296446.0,10.7876,10.8061,10.7784,10.7969,296446.0
2023-12-01 13:40:00,11.66,11.67,11.64,11.65,94933.0,10.7969,10.8061,10.7784,10.7876,94933.0
2023-12-01 13:45:00,11.65,11.66,11.65,11.66,63918.0,10.7876,10.7969,10.7876,10.7969,63918.0
2023-12-01 13:50:00,11.66,11.68,11.65,11.68,106525.0,10.7969,10.8154,10.7876,10.8154,106525.0
2023-12-01 13:55:00,11.67,11.68,11.66,11.66,109052.0,10.8061,10.8154,10.7969,10.7969,109052.0
2023-12-01 14:00:00,11.66,11.7,11.66,11.7,135087.0,10.7969,10.8339,10.7969,10.8339,135087.0
2023-12-01 14:05:00,11.7,11.7,11.68,11.68,122810.0,10.8339,10.8339,10.8154,10.8154,122810.0
2023-12-01 14:10:00,11.69,11.72,11.68,11.7,208859.0,10.8247,10.8524,10.8154,10.8339,208859.0
2023-12-01 14:15:00,11.7,11.71,11.68,11.69,181440.0,10.8339,10.8432,10.8154,10.8247,181440.0
2023-12-01 14:20:00,11.68,11.69,11.68,11.68,75676.0,10.8154,10.8247,10.8154,10.8154,75676.0
2023-12-01 14:25:00,11.69,11.69,11.65,11.68,412569.0,10.8247,10.8247,10.7876,10.8154,412569.0
2023-12-01 14:30:00,11.68,11.68,11.67,11.68,61024.0,10.8154,10.8154,10.8061,10.8154,61024.0
2023-12-01 14:35:00,11.68,11.68,11.66,11.68,134210.0,10.8154,10.8154,10.7969,10.8154,134210.0
2023-12-01 14:40:00,11.68,11.68,11.65,11.66,806500.0,10.8154,10.8154,10.7876,10.7969,806500.0
2023-12-01 14:45:00,11.66,11.68,11.66,11.66,128893.0,10.7969,10.8154,10.7969,10.7969,128893.0
2023-12-01 14:50:00,11.66,11.68,11.66,11.66,117901.0,10.7969,10.8154,10.7969,10.7969,117901.0
2023-12-01 14:55:00,11.66,11.67,11.65,11.67,749826.0,10.7969,10.8061,10.7876,10.8061,749826.0
2023-12-01 15:00:00,11.67,11.68,11.66,11.67,429209.0,10.8061,10.8154,10.7969,10.8061,429209.0
2023-12-01 15:05:00,11.67,11.67,11.65,11.66,276590.0,10.8061,10.8061,10.7876,10.7969,276590.0
2023-12-01 15:10:00,11.67,11.67,11.65,11.66,316406.0,10.8061,10.8061,10.7876,10.7969,316406.0
2023-12-01 15:15:00,11.67,11.67,11.65,11.66,140183.0,10.8061,10.8061,10.7876,10.7969,140183.0
2023-12-01 15:20:00,11.66,11.66,11.65,11.66,122726.0,10.7969,10.7969,10.7876,10.7969,122726.0
2023-12-01 15:25:00,11.66,11.69,11.65,11.67,769950.0,10.7969,10.8247,10.7876,10.8061,769950.0
2023-12-01 15:30:00,11.68,11.7,11.67,11.7,439782.0,10.8154,10.8339,10.8061,10.8339,439782.0
2023-12-01 15:35:00,11.7,11.72,11.69,11.71,218085.0,10.8339,10.8524,10.8247,10.8432,218085.0
2023-12-01 15:40:00,11.71,11.73,11.7,11.71,409476.0,10.8432,10.8617,10.8339,10.8432,409476.0
2023-12-01 15:45:00,11.72,11.72,11.71,11.72,200660.0,10.8524,10.8524,10.8432,10.8524,200660.0
2023-12-01 15:50:00,11.71,11.74,11.71,11.73,597657.0,10.8432,10.871,10.8432,10.8617,597657.0
2023-12-01 15:55:00,11.74,11.74,11.72,11.73,587078.0,10.871,10.871,10.8524,10.8617,587078.0
2023-12-04 09:30:00,11.65,11.69,11.62,11.67,295201.0,10.7876,10.8247,10.7598,10.8061,295201.0
2023-12-04 09:35:00,11.67,11.74,11.66,11.74,266966.0,10.8061,10.871,10.7969,10.871,266966.0
2023-12-04 09:40:00,11.74,11.81,11.73,11.8,142620.0,10.871,10.9358,10.8617,10.9265,142620.0
2023-12-04 09:45:00,11.79,11.86,11.79,11.82,129082.0,10.9172,10.9821,10.9172,10.945,129082.0
2023-12-04 09:50:00,11.81,11.84,11.78,11.79,258767.0,10.9358,10.9635,10.908,10.9172,258767.0
2023-12-04 09:55:00,11.78,11.79,11.68,11.68,129954.0,10.908,10.9172,10.8154,10.8154,129954.0
2023-12-04 10:00:00,11.68,11.73,11.66,11.7,140167.0,10.8154,10.8617,10.7969,10.8339,140167.0
2023-12-04 10:05:00,11.71,11.74,11.68,11.74,92076.0,10.8432,10.871,10.8154,10.871,92076.0
2023-12-04 10:10:00,11.74,11.76,11.71,11.73,92906.0,10.871,10.8895,10.8432,10.8617,92906.0
2023-12-04 10:15:00,11.74,11.76,11.7,11.7,475476.0,10.871,10.8895,10.8339,10.8339,475476.0
2023-12-04 10:20:00,11.7,11.72,11.69,11.71,143900.0,10.8339,10.8524,10.8247,10.8432,143900.0
2023-12-04 10:25:00,11.71,11.73,11.68,11.7,176122.0,10.8432,10.8617,10.8154,10.8339,176122.0
2023-12-04 10:30:00,11.7,11.73,11.68,11.71,178187.0,10.8339,10.8617,10.8154,10.8432,178187.0
2023-12-04 10:35:00,11.71,11.72,11.69,11.71,190739.0,10.8432,10.8524,10.8247,10.8432,190739.0
2023-12-04 10:40:00,11.72,11.73,11.69,11.71,128779.0,10.8524,10.8617,10.8247,10.8432,128779.0
2023-12-04 10:45:00,11.72,11.74,11.7,11.73,183489.0,10.8524,10.871,10.8339,10.8617,183489.0
2023-12-04 10:50:00,11.73,11.73,11.69,11.7,140444.0,10.8617,10.8617,10.8247,10.8339,140444.0
2023-12-04 10:55:00,11.7,11.71,11.68,11.7,237307.0,10.8339,10.8432,10.8154,10.8339,237307.0
2023-12-04 11:00:00,11.71,11.72,11.67,11.71,216655.0,10.8432,10.8524,10.8061,10.8432,216655.0
2023-12-04 11:05:00,11.71,11.74,11.7,11.73,195701.0,10.8432,10.871,10.8339,10.8617,195701.0
2023-12-04 11:10:00,11.73,11.74,11.71,11.74,81201.0,10.8617,10.871,10.8432,10.871,81201.0
2023-12-04 11:15:00,11.74,11.76,11.73,11.75,142454.0,10.871,10.8895,10.8617,10.8802,142454.0
2023-12-04 11:20:00,11.75,11.77,11.74,11.75,167367.0,10.8802,10.8987,10.871,10.8802,167367.0
2023-12-04 11:25:00,11.74,11.75,11.72,11.73,104919.0,10.871,10.8802,10.8524,10.8617,104919.0
2023-12-04 11:30:00,11.72,11.73,11.68,11.69,169419.0,10.8524,10.8617,10.8154,10.8247,169419.0
2023-12-04 11:35:00,11.69,11.7,11.67,11.7,187543.0,10.8247,10.8339,10.8061,10.8339,187543.0
2023-12-04 11:40:00,11.7,11.73,11.69,11.71,185267.0,10.8339,10.8617,10.8247,10.8432,185267.0
2023-12-04 11:45:00,11.71,11.74,11.71,11.73,107214.0,10.8432,10.871,10.8432,10.8617,107214.0
2023-12-04 11:50:00,11.73,11.75,11.72,11.74,128648.0,10.8617,10.8802,10.8524,10.871,128648.0
2023-12-04 11:55:00,11.75,11.76,11.72,11.75,124295.0,10.8802,10.8895,10.8524,10.8802,124295.0
2023-12-04 12:00:00,11.75,11.76,11.74,11.75,78475.0,10.8802,10.8895,10.871,10.8802,78475.0
2023-12-04 12:05:00,11.75,11.77,11.74,11.76,185195.0,10.8802,10.8987,10.871,10.8895,185195.0
2023-12-04 12:10:00,11.76,11.77,11.74,11.77,148979.0,10.8895,10.8987,10.871,10.8987,148979.0
2023-12-04 12:15:00,11.77,11.77,11.74,11.74,95760.0,10.8987,10.8987,10.871,10.871,95760.0
2023-12-04 12:20:00,11.75,11.76,11.73,11.75,167219.0,10.8802,10.8895,10.8617,10.8802,167219.0
2023-12-04 12:25:00,11.75,11.76,11.74,11.75,124772.0,10.8802,10.8895,10.871,10.8802,124772.0
2023-12-04 12:30:00,11.75,11.77,11.73,11.76,144250.0,10.8802,10.8987,10.8617,10.8895,144250.0
2023-12-04 12:35:00,11.76,11.76,11.74,11.76,76099.0,10.8895,10.8895,10.871,10.8895,76099.0
2023-12-04 12:40:00,11.76,11.78,11.75,11.77,137557.0,10.8895,10.908,10.8802,10.8987,137557.0
2023-12-04 12:45:00,11.78,11.78,11.75,11.76,168858.0,10.908,10.908,10.8802,10.8895,168858.0
2023-12-04 12:50:00,11.76,11.77,11.74,11.76,118293.0,10.8895,10.8987,10.871,10.8895,118293.0
2023-12-04 12:55:00,11.75,11.76,11.75,11.75,65747.0,10.8802,10.8895,10.8802,10.8802,65747.0
2023-12-04 13:00:00,11.75,11.76,11.73,11.76,113354.0,10.8802,10.8895,10.8617,10.8895,113354.0
2023-12-04 13:05:00,11.76,11.78,11.74,11.78,121665.0,10.8895,10.908,10.871,10.908,121665.0
2023-12-04 13:10:00,11.78,11.78,11.76,11.77,66462.0,10.908,10.908,10.8895,10.8987,66462.0
2023-12-04 13:15:00,11.77,11.77,11.76,11.77,101900.0,10.8987,10.8987,10.8895,10.8987,101900.0
2023-12-04 13:20:00,11.77,11.77,11.74,11.75,85413.0,10.8987,10.8987,10.871,10.8802,85413.0
2023-12-04 13:25:00,11.74,11.77,11.74,11.75,137451.0,10.871,10.8987,10.871,10.8802,137451.0
2023-12-04 13:30:00,11.74,11.75,11.73,11.74,115590.0,10.871,10.8802,10.8617,10.871,115590.0
2023-12-04 13:35:00,11.75,11.75,11.73,11.74,55541.0,10.8802,10.8802,10.8617,10.871,55541.0
2023-12-04 13:40:00,11.74,11.74,11.73,11.74,31962.0,10.871,10.871,10.8617,10.871,31962.0
2023-12-04 13:45:00,11.74,11.74,11.72,11.73,221271.0,10.871,10.871,10.8524,10.8617,221271.0
2023-12-04 13:50:00,11.73,11.75,11.72,11.73,90494.0,10.8617,10.8802,10.8524,10.8617,90494.0
2023-12-04 13:55:00,11.73,11.74,11.71,11.71,51909.0,10.8617,10.871,10.8432,10.8432,51909.0
2023-12-04 14:00:00,11.71,11.75,11.71,11.74,134494.0,10.8432,10.8802,10.8432,10.871,134494.0
2023-12-04 14:05:00,11.73,11.75,11.72,11.74,103217.0,10.8617,10.8802,10.8524,10.871,103217.0
2023-12-04 14:10:00,11.74,11.75,11.73,11.74,61689.0,10.871,10.8802,10.8617,10.871,61689.0
2023-12-04 14:15:00,11.75,11.75,11.72,11.73,211752.0,10.8802,10.8802,10.8524,10.8617,211752.0
2023-12-04 14:20:00,11.73,11.73,11.71,11.71,137594.0,10.8617,10.8617,10.8432,10.8432,137594.0
2023-12-04 14:25:00,11.71,11.72,11.7,11.72,143028.0,10.8432,10.8524,10.8339,10.8524,143028.0
2023-12-04 14:30:00,11.71,11.73,11.71,11.71,136581.0,10.8432,10.8617,10.8432,10.8432,136581.0
2023-12-04 14:35:00,11.72,11.72,11.7,11.71,114125.0,10.8524,10.8524,10.8339,10.8432,114125.0
2023-12-04 14:40:00,11.71,11.74,11.71,11.74,123259.0,10.8432,10.871,10.8432,10.871,123259.0
2023-12-04 14:45:00,11.74,11.74,11.72,11.72,146805.0,10.871,10.871,10.8524,10.8524,146805.0
2023-12-04 14:50:00,11.72,11.74,11.72,11.74,126949.0,10.8524,10.871,10.8524,10.871,126949.0
2023-12-04 14:55:00,11.74,11.74,11.72,11.74,66441.0,10.871,10.871,10.8524,10.871,66441.0
2023-12-04 15:00:00,11.74,11.76,11.73,11.75,132784.0,10.871,10.8895,10.8617,10.8802,132784.0
2023-12-04 15:05:00,11.76,11.78,11.74,11.77,970827.0,10.8895,10.908,10.871,10.8987,970827.0
2023-12-04 15:10:00,11.77,11.79,11.76,11.78,243784.0,10.8987,10.9172,10.8895,10.908,243784.0
2023-12-04 15:15:00,11.78,11.78,11.76,11.77,135824.0,10.908,10.908,10.8895,10.8987,135824.0
2023-12-04 15:20:00,11.77,11.78,11.76,11.78,641078.0,10.8987,10.908,10.8895,10.908,641078.0
2023-12-04 15:25:00,11.78,11.79,11.75,11.76,953137.0,10.908,10.9172,10.8802,10.8895,953137.0
2023-12-04 15:30:00,11.76,11.76,11.74,11.75,124486.0,10.8895,10.8895,10.871,10.8802,124486.0
2023-12-04 15:35:00,11.74,11.75,11.73,11.75,198591.0,10.871,10.8802,10.8617,10.8802,198591.0
2023-12-04 15:40:00,11.74,11.75,11.73,11.74,322123.0,10.871,10.8802,10.8617,10.871,322123.0
2023-12-04 15:45:00,11.75,11.76,11.73,11.76,219127.0,10.8802,10.8895,10.8617,10.8895,219127.0
2023-12-04 15:50:00,11.76,11.77,11.75,11.76,210536.0,10.8895,10.8987,10.8802,10.8895,210536.0
2023-12-04 15:55:00,11.76,11.79,11.76,11.78,1203545.0,10.8895,10.9172,10.8895,10.908,1203545.0
2023-12-05 09:30:00,11.74,11.79,11.69,11.75,217013.0,10.871,10.9172,10.8247,10.8802,217013.0
2023-12-05 09:35:00,11.74,11.78,11.71,11.77,252688.0,10.871,10.908,10.8432,10.8987,252688.0
2023-12-05 09:40:00,11.76,11.78,11.65,11.66,259447.0,10.8895,10.908,10.7876,10.7969,259447.0
2023-12-05 09:45:00,11.66,11.77,11.66,11.73,291604.0,10.7969,10.8987,10.7969,10.8617,291604.0
2023-12-05 09:50:00,11.73,11.74,11.69,11.71,181038.0,10.8617,10.871,10.8247,10.8432,181038.0
2023-12-05 09:55:00,11.71,11.72,11.65,11.67,72113.0,10.8432,10.8524,10.7876,10.8061,72113.0
2023-12-05 10:00:00,11.67,11.71,11.65,11.66,201532.0,10.8061,10.8432,10.7876,10.7969,201532.0
2023-12-05 10:05:00,11.66,11.68,11.63,11.66,84470.0,10.7969,10.8154,10.7691,10.7969,84470.0
2023-12-05 10:10:00,11.66,11.66,11.61,11.62,99006.0,10.7969,10.7969,10.7506,10.7598,99006.0
2023-12-05 10:15:00,11.62,11.62,11.59,11.6,123889.0,10.7598,10.7598,10.7321,10.7413,123889.0
2023-12-05 10:20:00,11.6,11.64,11.57,11.63,101015.0,10.7413,10.7784,10.7135,10.7691,101015.0
2023-12-05 10:25:00,11.63,11.65,11.62,11.65,104299.0,10.7691,10.7876,10.7598,10.7876,104299.0
2023-12-05 10:30:00,11.65,11.66,11.6,11.61,137016.0,10.7876,10.7969,10.7413,10.7506,137016.0
2023-12-05 10:35:00,11.61,11.64,11.6,11.63,111014.0,10.7506,10.7784,10.7413,10.7691,111014.0
2023-12-05 10:40:00,11.63,11.67,11.61,11.67,152107.0,10.7691,10.8061,10.7506,10.8061,152107.0
2023-12-05 10:45:00,11.67,11.68,11.63,11.64,164760.0,10.8061,10.8154,10.7691,10.7784,164760.0
2023-12-05 10:50:00,11.64,11.65,11.6,11.62,179818.0,10.7784,10.7876,10.7413,10.7598,179818.0
2023-12-05 10:55:00,11.62,11.67,11.61,11.66,200085.0,10.7598,10.8061,10.7506,10.7969,200085.0
2023-12-05 11:00:00,11.66,11.68,11.65,11.68,86349.0,10.7969,10.8154,10.7876,10.8154,86349.0
2023-12-05 11:05:00,11.68,11.69,11.66,11.68,182314.0,10.8154,10.8247,10.7969,10.8154,182314.0
2023-12-05 11:10:00,11.68,11.69,11.66,11.66,138914.0,10.8154,10.8247,10.7969,10.7969,138914.0
2023-12-05 11:15:00,11.67,11.72,11.65,11.68,261318.0,10.8061,10.8524,10.7876,10.8154,261318.0
2023-12-05 11:20:00,11.69,11.7,11.65,11.65,222792.0,10.8247,10.8339,10.7876,10.7876,222792.0
2023-12-05 11:25:00,11.65,11.7,11.64,11.69,141912.0,10.7876,10.8339,10.7784,10.8247,141912.0
2023-12-05 11:30:00,11.69,11.7,11.68,11.68,125167.0,10.8247,10.8339,10.8154,10.8154,125167.0
2023-12-05 11:35:00,11.69,11.72,11.68,11.7,243811.0,10.8247,10.8524,10.8154,10.8339,243811.0
2023-12-05 11:40:00,11.69,11.7,11.67,11.7,196496.0,10.8247,10.8339,10.8061,10.8339,196496.0
2023-12-05 11:45:00,11.69,11.7,11.67,11.68,74950.0,10.8247,10.8339,10.8061,10.8154,74950.0
2023-12-05 11:50:00,11.68,11.71,11.67,11.67,166706.0,10.8154,10.8432,10.8061,10.8061,166706.0
2023-12-05 11:55:00,11.68,11.69,11.65,11.67,134650.0,10.8154,10.8247,10.7876,10.8061,134650.0
2023-12-05 12:00:00,11.67,11.68,11.65,11.68,128599.0,10.8061,10.8154,10.7876,10.8154,128599.0
2023-12-05 12:05:00,11.68,11.69,11.66,11.66,92336.0,10.8154,10.8247,10.7969,10.7969,92336.0
2023-12-05 12:10:00,11.67,11.68,11.66,11.67,115889.0,10.8061,10.8154,10.7969,10.8061,115889.0
2023-12-05 12:15:00,11.67,11.68,11.65,11.67,136245.0,10.8061,10.8154,10.7876,10.8061,136245.0
2023-12-05 12:20:00,11.67,11.67,11.65,11.66,132434.0,10.8061,10.8061,10.7876,10.7969,132434.0
2023-12-05 12:25:00,11.66,11.67,11.64,11.65,191087.0,10.7969,10.8061,10.7784,10.7876,191087.0
2023-12-05 12:30:00,11.66,11.67,11.64,11.67,110590.0,10.7969,10.8061,10.7784,10.8061,110590.0
2023-12-05 12:35:00,11.67,11.68,11.66,11.66,90600.0,10.8061,10.8154,10.7969,10.7969,90600.0
2023-12-05 12:40:00,11.67,11.68,11.65,11.66,106021.0,10.8061,10.8154,10.7876,10.7969,106021.0
2023-12-05 12:45:00,11.66,11.67,11.65,11.67,51954.0,10.7969,10.8061,10.7876,10.8061,51954.0
2023-12-05 12:50:00,11.67,11.69,11.66,11.69,114395.0,10.8061,10.8247,10.7969,10.8247,114395.0
2023-12-05 12:55:00,11.68,11.71,11.68,11.7,168863.0,10.8154,10.8432,10.8154,10.8339,168863.0
2023-12-05 13:00:00,11.69,11.7,11.68,11.69,68398.0,10.8247,10.8339,10.8154,10.8247,68398.0
2023-12-05 13:05:00,11.69,11.69,11.67,11.67,101935.0,10.8247,10.8247,10.8061,10.8061,101935.0
2023-12-05 13:10:00,11.68,11.69,11.67,11.69,65740.0,10.8154,10.8247,10.8061,10.8247,65740.0
2023-12-05 13:15:00,11.69,11.69,11.67,11.69,166148.0,10.8247,10.8247,10.8061,10.8247,166148.0
2023-12-05 13:20:00,11.69,11.71,11.69,11.71,47791.0,10.8247,10.8432,10.8247,10.8432,47791.0
2023-12-05 13:25:00,11.71,11.71,11.69,11.69,269212.0,10.8432,10.8432,10.8247,10.8247,269212.0
2023-12-05 13:30:00,11.7,11.7,11.68,11.69,25284.0,10.8339,10.8339,10.8154,10.8247,25284.0
2023-12-05 13:35:00,11.69,11.71,11.68,11.71,97557.0,10.8247,10.8432,10.8154,10.8432,97557.0
2023-12-05 13:40:00,11.71,11.71,11.68,11.71,127413.0,10.8432,10.8432,10.8154,10.8432,127413.0
2023-12-05 13:45:00,11.71,11.72,11.69,11.7,108994.0,10.8432,10.8524,10.8247,10.8339,108994.0
2023-12-05 13:50:00,11.69,11.71,11.69,11.71,38415.0,10.8247,10.8432,10.8247,10.8432,38415.0
2023-12-05 13:55:00,11.7,11.71,11.7,11.7,23103.0,10.8339,10.8432,10.8339,10.8339,23103.0
2023-12-05 14:00:00,11.7,11.71,11.7,11.7,28380.0,10.8339,10.8432,10.8339,10.8339,28380.0
2023-12-05 14:05:00,11.71,11.72,11.7,11.71,74615.0,10.8432,10.8524,10.8339,10.8432,74615.0
2023-12-05 14:10:00,11.71,11.74,11.71,11.71,134705.0,10.8432,10.871,10.8432,10.8432,134705.0
2023-12-05 14:15:00,11.71,11.71,11.69,11.7,172551.0,10.8432,10.8432,10.8247,10.8339,172551.0
2023-12-05 14:20:00,11.7,11.7,11.68,11.69,158617.0,10.8339,10.8339,10.8154,10.8247,158617.0
2023-12-05 14:25:00,11.69,11.7,11.68,11.69,75419.0,10.8247,10.8339,10.8154,10.8247,75419.0
2023-12-05 14:30:00,11.69,11.7,11.68,11.69,67233.0,10.8247,10.8339,10.8154,10.8247,67233.0
2023-12-05 14:35:00,11.69,11.7,11.67,11.68,284646.0,10.8247,10.8339,10.8061,10.8154,284646.0
2023-12-05 14:40:00,11.68,11.69,11.68,11.69,16767.0,10.8154,10.8247,10.8154,10.8247,16767.0
2023-12-05 14:45:00,11.69,11.69,11.68,11.69,36438.0,10.8247,10.8247,10.8154,10.8247,36438.0
2023-12-05 14:50:00,11.68,11.7,11.68,11.69,100628.0,10.8154,10.8339,10.8154,10.8247,100628.0
2023-12-05 14:55:00,11.69,11.7,11.68,11.68,54104.0,10.8247,10.8339,10.8154,10.8154,54104.0
2023-12-05 15:00:00,11.69,11.69,11.67,11.69,95480.0,10.8247,10.8247,10.8061,10.8247,95480.0
2023-12-05 15:05:00,11.69,11.7,11.68,11.68,162670.0,10.8247,10.8339,10.8154,10.8154,162670.0
2023-12-05 15:10:00,11.69,11.69,11.67,11.68,130568.0,10.8247,10.8247,10.8061,10.8154,130568.0
2023-12-05 15:15:00,11.68,11.7,11.67,11.7,83167.0,10.8154,10.8339,10.8061,10.8339,83167.0
2023-12-05 15:20:00,11.7,11.7,11.68,11.68,80892.0,10.8339,10.8339,10.8154,10.8154,80892.0
2023-12-05 15:25:00,11.69,11.69,11.66,11.67,86964.0,10.8247,10.8247,10.7969,10.8061,86964.0
2023-12-05 15:30:00,11.67,11.68,11.66,11.67,171646.0,10.8061,10.8154,10.7969,10.8061,171646.0
2023-12-05 15:35:00,11.67,11.67,11.66,11.67,39277.0,10.8061,10.8061,10.7969,10.8061,39277.0
2023-12-05 15:40:00,11.66,11.67,11.64,11.64,107313.0,10.7969,10.8061,10.7784,10.7784,107313.0
2023-12-05 15:45:00,11.65,11.65,11.64,11.65,82645.0,10.7876,10.7876,10.7784,10.7876,82645.0
2023-12-05 15:50:00,11.64,11.65,11.63,11.65,216406.0,10.7784,10.7876,10.7691,10.7876,216406.0
2023-12-05 15:55:00,11.64,11.65,11.64,11.65,304813.0,10.7784,10.7876,10.7784,10.7876,304813.0
2023-12-06 09:30:00,11.73,11.83,11.71,11.77,258184.0,10.8617,10.9543,10.8432,10.8987,258184.0
2023-12-06 09:35:00,11.77,11.78,11.71,11.76,302880.0,10.8987,10.908,10.8432,10.8895,302880.0
2023-12-06 09:40:00,11.76,11.79,11.74,11.77,169110.0,10.8895,10.9172,10.871,10.8987,169110.0
2023-12-06 09:45:00,11.77,11.82,11.77,11.8,148602.0,10.8987,10.945,10.8987,10.9265,148602.0
2023-12-06 09:50:00,11.79,11.82,11.77,11.81,77184.0,10.9172,10.945,10.8987,10.9358,77184.0
2023-12-06 09:55:00,11.81,11.87,11.79,11.85,215815.0,10.9358,10.9913,10.9172,10.9728,215815.0
2023-12-06 10:00:00,11.85,11.9,11.83,11.9,312696.0,10.9728,11.0191,10.9543,11.0191,312696.0
2023-12-06 10:05:00,11.9,11.92,11.86,11.9,307512.0,11.0191,11.0376,10.9821,11.0191,307512.0
2023-12-06 10:10:00,11.91,11.93,11.88,11.91,199329.0,11.0284,11.0469,11.0006,11.0284,199329.0
2023-12-06 10:15:00,11.91,11.92,11.89,11.91,98993.0,11.0284,11.0376,11.0098,11.0284,98993.0
2023-12-06 10:20:00,11.92,11.92,11.89,11.9,109219.0,11.0376,11.0376,11.0098,11.0191,109219.0
2023-12-06 10:25:00,11.91,11.93,11.89,11.9,82459.0,11.0284,11.0469,11.0098,11.0191,82459.0
2023-12-06 10:30:00,11.89,11.93,11.88,11.92,99259.0,11.0098,11.0469,11.0006,11.0376,99259.0
2023-12-06 10:35:00,11.91,11.92,11.89,11.91,133245.0,11.0284,11.0376,11.0098,11.0284,133245.0
2023-12-06 10:40:00,11.91,11.92,11.88,11.88,141699.0,11.0284,11.0376,11.0006,11.0006,141699.0
2023-12-06 10:45:00,11.88,11.89,11.87,11.89,122293.0,11.0006,11.0098,10.9913,11.0098,122293.0
2023-12-06 10:50:00,11.88,11.89,11.85,11.86,203253.0,11.0006,11.0098,10.9728,10.9821,203253.0
2023-12-06 10:55:00,11.85,11.85,11.83,11.85,128918.0,10.9728,10.9728,10.9543,10.9728,128918.0
2023-12-06 11:00:00,11.85,11.86,11.84,11.85,98529.0,10.9728,10.9821,10.9635,10.9728,98529.0
2023-12-06 11:05:00,11.85,11.87,11.81,11.83,242804.0,10.9728,10.9913,10.9358,10.9543,242804.0
2023-12-06 11:10:00,11.83,11.87,11.81,11.87,246236.0,10.9543,10.9913,10.9358,10.9913,246236.0
2023-12-06 11:15:00,11.87,11.89,11.86,11.88,118823.0,10.9913,11.0098,10.9821,11.0006,118823.0
2023-12-06 11:20:00,11.88,11.9,11.87,11.9,200750.0,11.0006,11.0191,10.9913,11.0191,200750.0
2023-12-06 11:25:00,11.9,11.91,11.88,11.9,128201.0,11.0191,11.0284,11.0006,11.0191,128201.0
2023-12-06 11:30:00,11.9,11.9,11.85,11.86,196294.0,11.0191,11.0191,10.9728,10.9821,196294.0
2023-12-06 11:35:00,11.86,11.87,11.84,11.86,151264.0,10.9821,10.9913,10.9635,10.9821,151264.0
2023-12-06 11:40:00,11.86,11.86,11.83,11.83,129410.0,10.9821,10.9821,10.9543,10.9543,129410.0
2023-12-06 11:45:00,11.83,11.85,11.82,11.84,135467.0,10.9543,10.9728,10.945,10.9635,135467.0
2023-12-06 11:50:00,11.84,11.86,11.83,11.85,187924.0,10.9635,10.9821,10.9543,10.9728,187924.0
2023-12-06 11:55:00,11.85,11.87,11.84,11.87,229114.0,10.9728,10.9913,10.9635,10.9913,229114.0
2023-12-06 12:00:00,11.86,11.87,11.84,11.85,137023.0,10.9821,10.9913,10.9635,10.9728,137023.0
2023-12-06 12:05:00,11.85,11.85,11.82,11.84,78872.0,10.9728,10.9728,10.945,10.9635,78872.0
2023-12-06 12:10:00,11.84,11.85,11.83,11.84,99536.0,10.9635,10.9728,10.9543,10.9635,99536.0
2023-12-06 12:15:00,11.84,11.84,11.82,11.83,128321.0,10.9635,10.9635,10.945,10.9543,128321.0
2023-12-06 12:20:00,11.82,11.84,11.81,11.83,175161.0,10.945,10.9635,10.9358,10.9543,175161.0
2023-12-06 12:25:00,11.84,11.85,11.83,11.84,80444.0,10.9635,10.9728,10.9543,10.9635,80444.0
2023-12-06 12:30:00,11.84,11.84,11.82,11.83,95716.0,10.9635,10.9635,10.945,10.9543,95716.0
2023-12-06 12:35:00,11.83,11.85,11.82,11.85,155095.0,10.9543,10.9728,10.945,10.9728,155095.0
2023-12-06 12:40:00,11.85,11.85,11.84,11.85,45931.0,10.9728,10.9728,10.9635,10.9728,45931.0
2023-12-06 12:45:00,11.85,11.85,11.82,11.84,104397.0,10.9728,10.9728,10.945,10.9635,104397.0
2023-12-06 12:50:00,11.84,11.84,11.81,11.82,126637.0,10.9635,10.9635,10.9358,10.945,126637.0
2023-12-06 12:55:00,11.82,11.82,11.79,11.8,72683.0,10.945,10.945,10.9172,10.9265,72683.0
2023-12-06 13:00:00,11.79,11.82,11.79,11.81,150988.0,10.9172,10.945,10.9172,10.9358,150988.0
2023-12-06 13:05:00,11.8,11.82,11.79,11.82,122202.0,10.9265,10.945,10.9172,10.945,122202.0
2023-12-06 13:10:00,11.82,11.83,11.8,11.82,124814.0,10.945,10.9543,10.9265,10.945,124814.0
2023-12-06 13:15:00,11.82,11.83,11.81,11.82,81830.0,10.945,10.9543,10.9358,10.945,81830.0
2023-12-06 13:20:00,11.82,11.83,11.81,11.82,104090.0,10.945,10.9543,10.9358,10.945,104090.0
2023-12-06 13:25:00,11.82,11.84,11.81,11.84,119262.0,10.945,10.9635,10.9358,10.9635,119262.0
2023-12-06 13:30:00,11.84,11.85,11.83,11.85,80478.0,10.9635,10.9728,10.9543,10.9728,80478.0
2023-12-06 13:35:00,11.85,11.86,11.84,11.84,191757.0,10.9728,10.9821,10.9635,10.9635,191757.0
2023-12-06 13:40:00,11.85,11.86,11.85,11.86,178812.0,10.9728,10.9821,10.9728,10.9821,178812.0
2023-12-06 13:45:00,11.86,11.87,11.85,11.87,47884.0,10.9821,10.9913,10.9728,10.9913,47884.0
2023-12-06 13:50:00,11.87,11.87,11.85,11.86,134911.0,10.9913,10.9913,10.9728,10.9821,134911.0
2023-12-06 13:55:00,11.86,11.87,11.83,11.84,158534.0,10.9821,10.9913,10.9543,10.9635,158534.0
2023-12-06 14:00:00,11.84,11.87,11.82,11.87,157871.0,10.9635,10.9913,10.945,10.9913,157871.0
2023-12-06 14:05:00,11.87,11.88,11.86,11.88,33689.0,10.9913,11.0006,10.9821,11.0006,33689.0
2023-12-06 14:10:00,11.88,11.88,11.86,11.87,137598.0,11.0006,11.0006,10.9821,10.9913,137598.0
2023-12-06 14:15:00,11.86,11.87,11.85,11.86,111247.0,10.9821,10.9913,10.9728,10.9821,111247.0
2023-12-06 14:20:00,11.86,11.86,11.84,11.85,199051.0,10.9821,10.9821,10.9635,10.9728,199051.0
2023-12-06 14:25:00,11.85,11.85,11.82,11.84,184857.0,10.9728,10.9728,10.945,10.9635,184857.0
2023-12-06 14:30:00,11.83,11.85,11.83,11.84,167595.0,10.9543,10.9728,10.9543,10.9635,167595.0
2023-12-06 14:35:00,11.84,11.84,11.82,11.83,36309.0,10.9635,10.9635,10.945,10.9543,36309.0
2023-12-06 14:40:00,11.83,11.83,11.8,11.81,122445.0,10.9543,10.9543,10.9265,10.9358,122445.0
2023-12-06 14:45:00,11.8,11.81,11.79,11.8,127851.0,10.9265,10.9358,10.9172,10.9265,127851.0
2023-12-06 14:50:00,11.8,11.81,11.79,11.79,58499.0,10.9265,10.9358,10.9172,10.9172,58499.0
2023-12-06 14:55:00,11.79,11.8,11.78,11.79,46220.0,10.9172,10.9265,10.908,10.9172,46220.0
2023-12-06 15:00:00,11.78,11.8,11.78,11.79,155860.0,10.908,10.9265,10.908,10.9172,155860.0
2023-12-06 15:05:00,11.79,11.79,11.78,11.79,69301.0,10.9172,10.9172,10.908,10.9172,69301.0
2023-12-06 15:10:00,11.78,11.79,11.77,11.78,130530.0,10.908,10.9172,10.8987,10.908,130530.0
2023-12-06 15:15:00,11.78,11.79,11.77,11.78,168392.0,10.908,10.9172,10.8987,10.908,168392.0
2023-12-06 15:20:00,11.78,11.78,11.75,11.75,117265.0,10.908,10.908,10.8802,10.8802,117265.0
2023-12-06 15:25:00,11.75,11.76,11.74,11.75,204474.0,10.8802,10.8895,10.871,10.8802,204474.0
2023-12-06 15:30:00,11.75,11.75,11.74,11.75,78531.0,10.8802,10.8802,10.871,10.8802,78531.0
2023-12-06 15:35:00,11.75,11.75,11.71,11.71,195998.0,10.8802,10.8802,10.8432,10.8432,195998.0
2023-12-06 15:40:00,11.71,11.72,11.7,11.71,137720.0,10.8432,10.8524,10.8339,10.8432,137720.0
2023-12-06 15:45:00,11.72,11.72,11.7,11.72,187994.0,10.8524,10.8524,10.8339,10.8524,187994.0
2023-12-06 15:50:00,11.71,11.72,11.69,11.71,418834.0,10.8432,10.8524,10.8247,10.8432,418834.0
2023-12-06 15:55:00,11.71,11.71,11.7,11.71,329718.0,10.8432,10.8432,10.8339,10.8432,329718.0
2023-12-07 09:30:00,11.75,11.81,11.7,11.71,178404.0,10.8802,10.9358,10.8339,10.8432,178404.0
2023-12-07 09:35:00,11.71,11.73,11.68,11.72,114889.0,10.8432,10.8617,10.8154,10.8524,114889.0
2023-12-07 09:40:00,11.72,11.78,11.71,11.71,60116.0,10.8524,10.908,10.8432,10.8432,60116.0
2023-12-07 09:45:00,11.71,11.77,11.71,11.77,45200.0,10.8432,10.8987,10.8432,10.8987,45200.0
2023-12-07 09:50:00,11.77,11.83,11.77,11.82,63794.0,10.8987,10.9543,10.8987,10.945,63794.0
2023-12-07 09:55:00,11.82,11.84,11.79,11.84,94769.0,10.945,10.9635,10.9172,10.9635,94769.0
2023-12-07 10:00:00,11.84,11.87,11.82,11.85,425751.0,10.9635,10.9913,10.945,10.9728,425751.0
2023-12-07 10:05:00,11.85,11.88,11.84,11.86,209711.0,10.9728,11.0006,10.9635,10.9821,209711.0
2023-12-07 10:10:00,11.86,11.87,11.83,11.86,86017.0,10.9821,10.9913,10.9543,10.9821,86017.0
2023-12-07 10:15:00,11.87,11.91,11.86,11.91,446522.0,10.9913,11.0284,10.9821,11.0284,446522.0
2023-12-07 10:20:00,11.91,11.92,11.88,11.88,148241.0,11.0284,11.0376,11.0006,11.0006,148241.0
2023-12-07 10:25:00,11.88,11.89,11.86,11.88,110801.0,11.0006,11.0098,10.9821,11.0006,110801.0
2023-12-07 10:30:00,11.88,11.89,11.85,11.87,81847.0,11.0006,11.0098,10.9728,10.9913,81847.0
2023-12-07 10:35:00,11.87,11.89,11.85,11.88,135930.0,10.9913,11.0098,10.9728,11.0006,135930.0
2023-12-07 10:40:00,11.87,11.87,11.83,11.85,275557.0,10.9913,10.9913,10.9543,10.9728,275557.0
2023-12-07 10:45:00,11.85,11.86,11.81,11.83,544760.0,10.9728,10.9821,10.9358,10.9543,544760.0
2023-12-07 10:50:00,11.82,11.86,11.81,11.86,500988.0,10.945,10.9821,10.9358,10.9821,500988.0
2023-12-07 10:55:00,11.86,11.88,11.83,11.83,247443.0,10.9821,11.0006,10.9543,10.9543,247443.0
2023-12-07 11:00:00,11.84,11.86,11.83,11.86,336880.0,10.9635,10.9821,10.9543,10.9821,336880.0
2023-12-07 11:05:00,11.86,11.87,11.85,11.86,135039.0,10.9821,10.9913,10.9728,10.9821,135039.0
2023-12-07 11:10:00,11.85,11.86,11.82,11.83,188478.0,10.9728,10.9821,10.945,10.9543,188478.0
2023-12-07 11:15:00,11.83,11.84,11.79,11.8,207023.0,10.9543,10.9635,10.9172,10.9265,207023.0
2023-12-07 11:20:00,11.8,11.82,11.8,11.8,297813.0,10.9265,10.945,10.9265,10.9265,297813.0
2023-12-07 11:25:00,11.8,11.82,11.79,11.79,580890.0,10.9265,10.945,10.9172,10.9172,580890.0
2023-12-07 11:30:00,11.79,11.81,11.78,11.79,212997.0,10.9172,10.9358,10.908,10.9172,212997.0
2023-12-07 11:35:00,11.79,11.8,11.78,11.79,60505.0,10.9172,10.9265,10.908,10.9172,60505.0
2023-12-07 11:40:00,11.79,11.8,11.78,11.8,146353.0,10.9172,10.9265,10.908,10.9265,146353.0
2023-12-07 11:45:00,11.79,11.8,11.78,11.79,60311.0,10.9172,10.9265,10.908,10.9172,60311.0
2023-12-07 11:50:00,11.79,11.79,11.77,11.79,106738.0,10.9172,10.9172,10.8987,10.9172,106738.0
2023-12-07 11:55:00,11.79,11.8,11.78,11.8,118325.0,10.9172,10.9265,10.908,10.9265,118325.0
2023-12-07 12:00:00,11.8,11.82,11.79,11.82,91492.0,10.9265,10.945,10.9172,10.945,91492.0
2023-12-07 12:05:00,11.82,11.82,11.78,11.8,581390.0,10.945,10.945,10.908,10.9265,581390.0
2023-12-07 12:10:00,11.8,11.81,11.79,11.79,85719.0,10.9265,10.9358,10.9172,10.9172,85719.0
2023-12-07 12:15:00,11.8,11.8,11.78,11.79,125059.0,10.9265,10.9265,10.908,10.9172,125059.0
2023-12-07 12:20:00,11.79,11.79,11.77,11.78,36342.0,10.9172,10.9172,10.8987,10.908,36342.0
2023-12-07 12:25:00,11.77,11.78,11.75,11.75,188677.0,10.8987,10.908,10.8802,10.8802,188677.0
2023-12-07 12:30:00,11.76,11.79,11.75,11.79,109541.0,10.8895,10.9172,10.8802,10.9172,109541.0
2023-12-07 12:35:00,11.79,11.81,11.78,11.81,72679.0,10.9172,10.9358,10.908,10.9358,72679.0
2023-12-07 12:40:00,11.81,11.82,11.8,11.8,126608.0,10.9358,10.945,10.9265,10.9265,126608.0
2023-12-07 12:45:00,11.8,11.82,11.79,11.8,136040.0,10.9265,10.945,10.9172,10.9265,136040.0
2023-12-07 12:50:00,11.8,11.8,11.78,11.79,62000.0,10.9265,10.9265,10.908,10.9172,62000.0
2023-12-07 12:55:00,11.78,11.81,11.78,11.79,67183.0,10.908,10.9358,10.908,10.9172,67183.0
2023-12-07 13:00:00,11.79,11.81,11.79,11.8,508540.0,10.9172,10.9358,10.9172,10.9265,508540.0
2023-12-07 13:05:00,11.8,11.83,11.8,11.81,648989.0,10.9265,10.9543,10.9265,10.9358,648989.0
2023-12-07 13:10:00,11.81,11.83,11.81,11.83,59075.0,10.9358,10.9543,10.9358,10.9543,59075.0
2023-12-07 13:15:00,11.82,11.84,11.81,11.83,76426.0,10.945,10.9635,10.9358,10.9543,76426.0
2023-12-07 13:20:00,11.83,11.85,11.83,11.85,49937.0,10.9543,10.9728,10.9543,10.9728,49937.0
2023-12-07 13:25:00,11.84,11.85,11.82,11.82,121333.0,10.9635,10.9728,10.945,10.945,121333.0
2023-12-07 13:30:00,11.82,11.83,11.8,11.82,194393.0,10.945,10.9543,10.9265,10.945,194393.0
2023-12-07 13:35:00,11.82,11.82,11.81,11.82,137568.0,10.945,10.945,10.9358,10.945,137568.0
2023-12-07 13:40:00,11.81,11.82,11.81,11.81,49028.0,10.9358,10.945,10.9358,10.9358,49028.0
2023-12-07 13:45:00,11.82,11.82,11.8,11.81,251174.0,10.945,10.945,10.9265,10.9358,251174.0
2023-12-07 13:50:00,11.81,11.83,11.81,11.83,141484.0,10.9358,10.9543,10.9358,10.9543,141484.0
2023-12-07 13:55:00,11.82,11.82,11.8,11.8,86246.0,10.945,10.945,10.9265,10.9265,86246.0
2023-12-07 14:00:00,11.8,11.83,11.8,11.83,181586.0,10.9265,10.9543,10.9265,10.9543,181586.0
2023-12-07 14:05:00,11.83,11.83,11.82,11.83,91039.0,10.9543,10.9543,10.945,10.9543,91039.0
2023-12-07 14:10:00,11.83,11.83,11.82,11.83,47067.0,10.9543,10.9543,10.945,10.9543,47067.0
2023-12-07 14:15:00,11.83,11.83,11.81,11.82,131534.0,10.9543,10.9543,10.9358,10.945,131534.0
2023-12-07 14:20:00,11.82,11.83,11.81,11.82,204551.0,10.945,10.9543,10.9358,10.945,204551.0
2023-12-07 14:25:00,11.82,11.82,11.81,11.82,38691.0,10.945,10.945,10.9358,10.945,38691.0
2023-12-07 14:30:00,11.82,11.82,11.81,11.82,70318.0,10.945,10.945,10.9358,10.945,70318.0
2023-12-07 14:35:00,11.81,11.82,11.81,11.82,44338.0,10.9358,10.945,10.9358,10.945,44338.0
2023-12-07 14:40:00,11.82,11.83,11.81,11.83,92503.0,10.945,10.9543,10.9358,10.9543,92503.0
2023-12-07 14:45:00,11.83,11.83,11.81,11.81,92540.0,10.9543,10.9543,10.9358,10.9358,92540.0
2023-12-07 14:50:00,11.82,11.82,11.8,11.8,47108.0,10.945,10.945,10.9265,10.9265,47108.0
2023-12-07 14:55:00,11.8,11.8,11.79,11.79,54042.0,10.9265,10.9265,10.9172,10.9172,54042.0
2023-12-07 15:00:00,11.79,11.8,11.79,11.8,68650.0,10.9172,10.9265,10.9172,10.9265,68650.0
2023-12-07 15:05:00,11.8,11.8,11.79,11.8,52475.0,10.9265,10.9265,10.9172,10.9265,52475.0
2023-12-07 15:10:00,11.8,11.81,11.79,11.81,134200.0,10.9265,10.9358,10.9172,10.9358,134200.0
2023-12-07 15:15:00,11.81,11.82,11.8,11.82,76688.0,10.9358,10.945,10.9265,10.945,76688.0
2023-12-07 15:20:00,11.82,11.83,11.81,11.83,68448.0,10.945,10.9543,10.9358,10.9543,68448.0
2023-12-07 15:25:00,11.83,11.83,11.82,11.83,57999.0,10.9543,10.9543,10.945,10.9543,57999.0
2023-12-07 15:30:00,11.82,11.84,11.8,11.81,361887.0,10.945,10.9635,10.9265,10.9358,361887.0
2023-12-07 15:35:00,11.81,11.82,11.8,11.82,64838.0,10.9358,10.945,10.9265,10.945,64838.0
2023-12-07 15:40:00,11.82,11.83,11.81,11.83,116930.0,10.945,10.9543,10.9358,10.9543,116930.0
2023-12-07 15:45:00,11.83,11.85,11.82,11.85,211583.0,10.9543,10.9728,10.945,10.9728,211583.0
2023-12-07 15:50:00,11.85,11.86,11.84,11.86,329772.0,10.9728,10.9821,10.9635,10.9821,329772.0
2023-12-07 15:55:00,11.86,11.87,11.84,11.85,1153355.0,10.9821,10.9913,10.9635,10.9728,1153355.0
2023-12-08 09:30:00,11.88,11.91,11.81,11.9,222106.0,11.0006,11.0284,10.9358,11.0191,222106.0
2023-12-08 09:35:00,11.9,11.92,11.87,11.9,145827.0,11.0191,11.0376,10.9913,11.0191,145827.0
2023-12-08 09:40:00,11.9,11.93,11.89,11.92,541237.0,11.0191,11.0469,11.0098,11.0376,541237.0
2023-12-08 09:45:00,11.92,11.94,11.9,11.9,247044.0,11.0376,11.0561,11.0191,11.0191,247044.0
2023-12-08 09:50:00,11.91,11.96,11.9,11.94,153523.0,11.0284,11.0747,11.0191,11.0561,153523.0
2023-12-08 09:55:00,11.94,11.95,11.92,11.94,76537.0,11.0561,11.0654,11.0376,11.0561,76537.0
2023-12-08 10:00:00,11.94,12.0,11.93,12.0,141227.0,11.0561,11.1117,11.0469,11.1117,141227.0
2023-12-08 10:05:00,12.0,12.04,11.99,12.03,249277.0,11.1117,11.1487,11.1024,11.1395,249277.0
2023-12-08 10:10:00,12.04,12.05,11.99,12.01,158358.0,11.1487,11.158,11.1024,11.121,158358.0
2023-12-08 10:15:00,12.0,12.02,11.98,12.02,190160.0,11.1117,11.1302,11.0932,11.1302,190160.0
2023-12-08 10:20:00,12.02,12.04,11.99,12.04,214491.0,11.1302,11.1487,11.1024,11.1487,214491.0
2023-12-08 10:25:00,12.04,12.04,12.0,12.02,376611.0,11.1487,11.1487,11.1117,11.1302,376611.0
2023-12-08 10:30:00,12.02,12.05,12.0,12.03,431345.0,11.1302,11.158,11.1117,11.1395,431345.0
2023-12-08 10:35:00,12.03,12.03,12.0,12.01,233318.0,11.1395,11.1395,11.1117,11.121,233318.0
2023-12-08 10:40:00,12.01,12.01,11.99,12.0,220006.0,11.121,11.121,11.1024,11.1117,220006.0
2023-12-08 10:45:00,12.01,12.01,11.96,11.97,231908.0,11.121,11.121,11.0747,11.0839,231908.0
2023-12-08 10:50:00,11.97,12.02,11.97,12.02,256408.0,11.0839,11.1302,11.0839,11.1302,256408.0
2023-12-08 10:55:00,12.02,12.02,11.99,12.01,211641.0,11.1302,11.1302,11.1024,11.121,211641.0
2023-12-08 11:00:00,12.01,12.01,11.98,12.0,322415.0,11.121,11.121,11.0932,11.1117,322415.0
2023-12-08 11:05:00,11.99,12.0,11.95,11.96,687851.0,11.1024,11.1117,11.0654,11.0747,687851.0
2023-12-08 11:10:00,11.96,11.96,11.91,11.93,321970.0,11.0747,11.0747,11.0284,11.0469,321970.0
2023-12-08 11:15:00,11.93,11.94,11.91,11.93,173742.0,11.0469,11.0561,11.0284,11.0469,173742.0
2023-12-08 11:20:00,11.93,11.93,11.91,11.92,84200.0,11.0469,11.0469,11.0284,11.0376,84200.0
2023-12-08 11:25:00,11.92,11.94,11.91,11.94,142472.0,11.0376,11.0561,11.0284,11.0561,142472.0
2023-12-08 11:30:00,11.94,11.97,11.94,11.94,214162.0,11.0561,11.0839,11.0561,11.0561,214162.0
2023-12-08 11:35:00,11.95,11.97,11.93,11.95,163747.0,11.0654,11.0839,11.0469,11.0654,163747.0
2023-12-08 11:40:00,11.95,11.95,11.92,11.93,156187.0,11.0654,11.0654,11.0376,11.0469,156187.0
2023-12-08 11:45:00,11.92,11.96,11.92,11.96,187616.0,11.0376,11.0747,11.0376,11.0747,187616.0
2023-12-08 11:50:00,11.96,11.96,11.94,11.95,76635.0,11.0747,11.0747,11.0561,11.0654,76635.0
2023-12-08 11:55:00,11.96,11.99,11.95,11.98,146999.0,11.0747,11.1024,11.0654,11.0932,146999.0
2023-12-08 12:00:00,11.98,11.98,11.96,11.98,80249.0,11.0932,11.0932,11.0747,11.0932,80249.0
2023-12-08 12:05:00,11.97,11.98,11.95,11.96,151538.0,11.0839,11.0932,11.0654,11.0747,151538.0
2023-12-08 12:10:00,11.95,11.96,11.93,11.94,132353.0,11.0654,11.0747,11.0469,11.0561,132353.0
2023-12-08 12:15:00,11.94,11.96,11.92,11.96,423708.0,11.0561,11.0747,11.0376,11.0747,423708.0
2023-12-08 12:20:00,11.96,11.97,11.95,11.97,51796.0,11.0747,11.0839,11.0654,11.0839,51796.0
2023-12-08 12:25:00,11.96,11.99,11.96,11.98,211645.0,11.0747,11.1024,11.0747,11.0932,211645.0
2023-12-08 12:30:00,11.98,11.98,11.97,11.98,77286.0,11.0932,11.0932,11.0839,11.0932,77286.0
2023-12-08 12:35:00,11.97,11.98,11.96,11.96,70753.0,11.0839,11.0932,11.0747,11.0747,70753.0
2023-12-08 12:40:00,11.96,11.98,11.96,11.98,61033.0,11.0747,11.0932,11.0747,11.0932,61033.0
2023-12-08 12:45:00,11.98,11.99,11.96,11.98,119487.0,11.0932,11.1024,11.0747,11.0932,119487.0
2023-12-08 12:50:00,11.98,11.99,11.96,11.98,115123.0,11.0932,11.1024,11.0747,11.0932,115123.0
2023-12-08 12:55:00,11.99,11.99,11.97,11.98,44510.0,11.1024,11.1024,11.0839,11.0932,44510.0
2023-12-08 13:00:00,11.98,11.99,11.97,11.99,58626.0,11.0932,11.1024,11.0839,11.1024,58626.0
2023-12-08 13:05:00,11.99,11.99,11.97,11.99,148798.0,11.1024,11.1024,11.0839,11.1024,148798.0
2023-12-08 13:10:00,11.99,12.01,11.98,12.01,67926.0,11.1024,11.121,11.0932,11.121,67926.0
2023-12-08 13:15:00,12.01,12.03,11.99,12.03,94333.0,11.121,11.1395,11.1024,11.1395,94333.0
2023-12-08 13:20:00,12.03,12.04,12.02,12.03,99107.0,11.1395,11.1487,11.1302,11.1395,99107.0
2023-12-08 13:25:00,12.03,12.04,12.01,12.01,266348.0,11.1395,11.1487,11.121,11.121,266348.0
2023-12-08 13:30:00,12.01,12.02,12.0,12.01,167171.0,11.121,11.1302,11.1117,11.121,167171.0
2023-12-08 13:35:00,12.01,12.02,11.99,12.0,135839.0,11.121,11.1302,11.1024,11.1117,135839.0
2023-12-08 13:40:00,12.0,12.0,11.98,11.99,66642.0,11.1117,11.1117,11.0932,11.1024,66642.0
2023-12-08 13:45:00,11.99,12.0,11.98,11.99,139613.0,11.1024,11.1117,11.0932,11.1024,139613.0
2023-12-08 13:50:00,11.99,11.99,11.98,11.99,24034.0,11.1024,11.1024,11.0932,11.1024,24034.0
2023-12-08 13:55:00,11.98,12.0,11.98,11.99,59666.0,11.0932,11.1117,11.0932,11.1024,59666.0
2023-12-08 14:00:00,11.99,12.0,11.98,12.0,159296.0,11.1024,11.1117,11.0932,11.1117,159296.0
2023-12-08 14:05:00,12.0,12.01,11.99,12.01,74659.0,11.1117,11.121,11.1024,11.121,74659.0
2023-12-08 14:10:00,12.01,12.01,11.99,12.0,130694.0,11.121,11.121,11.1024,11.1117,130694.0
2023-12-08 14:15:00,12.0,12.02,11.99,12.0,101743.0,11.1117,11.1302,11.1024,11.1117,101743.0
2023-12-08 14:20:00,12.01,12.01,12.0,12.01,67924.0,11.121,11.121,11.1117,11.121,67924.0
2023-12-08 14:25:00,12.01,12.03,12.0,12.03,156174.0,11.121,11.1395,11.1117,11.1395,156174.0
2023-12-08 14:30:00,12.03,12.03,12.01,12.02,143892.0,11.1395,11.1395,11.121,11.1302,143892.0
2023-12-08 14:35:00,12.02,12.02,12.0,12.01,138104.0,11.1302,11.1302,11.1117,11.121,138104.0
2023-12-08 14:40:00,12.01,12.02,12.0,12.01,128165.0,11.121,11.1302,11.1117,11.121,128165.0
2023-12-08 14:45:00,12.02,12.02,12.0,12.01,63451.0,11.1302,11.1302,11.1117,11.121,63451.0
2023-12-08 14:50:00,12.01,12.01,11.99,12.01,179672.0,11.121,11.121,11.1024,11.121,179672.0
2023-12-08 14:55:00,12.01,12.01,11.99,12.0,129780.0,11.121,11.121,11.1024,11.1117,129780.0
2023-12-08 15:00:00,12.0,12.0,11.99,12.0,64491.0,11.1117,11.1117,11.1024,11.1117,64491.0
2023-12-08 15:05:00,12.0,12.01,11.98,12.0,325364.0,11.1117,11.121,11.0932,11.1117,325364.0
2023-12-08 15:10:00,12.0,12.0,11.99,12.0,29070.0,11.1117,11.1117,11.1024,11.1117,29070.0
2023-12-08 15:15:00,12.0,12.0,11.99,12.0,61408.0,11.1117,11.1117,11.1024,11.1117,61408.0
2023-12-08 15:20:00,12.0,12.01,11.98,12.0,277625.0,11.1117,11.121,11.0932,11.1117,277625.0
2023-12-08 15:25:00,12.0,12.01,11.99,12.0,129057.0,11.1117,11.121,11.1024,11.1117,129057.0
2023-12-08 15:30:00,12.0,12.01,11.98,12.01,236879.0,11.1117,11.121,11.0932,11.121,236879.0
2023-12-08 15:35:00,12.01,12.02,12.0,12.01,147529.0,11.121,11.1302,11.1117,11.121,147529.0
2023-12-08 15:40:00,12.01,12.01,12.0,12.01,48373.0,11.121,11.121,11.1117,11.121,48373.0
2023-12-08 15:45:00,12.0,12.01,11.98,11.99,316789.0,11.1117,11.121,11.0932,11.1024,316789.0
2023-12-08 15:50:00,11.99,11.99,11.97,11.99,455704.0,11.1024,11.1024,11.0839,11.1024,455704.0
2023-12-08 15:55:00,11.99,11.99,11.98,11.98,325322.0,11.1024,11.1024,11.0932,11.0932,325322.0
2023-12-11 09:30:00,11.99,12.0,11.92,11.94,405612.0,11.1024,11.1117,11.0376,11.0561,405612.0
2023-12-11 09:35:00,11.95,11.99,11.94,11.98,166698.0,11.0654,11.1024,11.0561,11.0932,166698.0
2023-12-11 09:40:00,11.98,12.01,11.96,11.98,143258.0,11.0932,11.121,11.0747,11.0932,143258.0
2023-12-11 09:45:00,11.98,12.01,11.94,11.96,191564.0,11.0932,11.121,11.0561,11.0747,191564.0
2023-12-11 09:50:00,11.96,11.97,11.92,11.95,79625.0,11.0747,11.0839,11.0376,11.0654,79625.0
2023-12-11 09:55:00,11.95,11.98,11.93,11.98,128853.0,11.0654,11.0932,11.0469,11.0932,128853.0
2023-12-11 10:00:00,11.98,12.0,11.97,11.99,112922.0,11.0932,11.1117,11.0839,11.1024,112922.0
2023-12-11 10:05:00,11.99,12.0,11.95,11.99,181421.0,11.1024,11.1117,11.0654,11.1024,181421.0
2023-12-11 10:10:00,11.99,12.0,11.96,11.99,121773.0,11.1024,11.1117,11.0747,11.1024,121773.0
2023-12-11 10:15:00,12.0,12.0,11.96,11.99,169320.0,11.1117,11.1117,11.0747,11.1024,169320.0
2023-12-11 10:20:00,11.99,11.99,11.96,11.96,56362.0,11.1024,11.1024,11.0747,11.0747,56362.0
2023-12-11 10:25:00,11.97,11.97,11.94,11.96,92911.0,11.0839,11.0839,11.0561,11.0747,92911.0
2023-12-11 10:30:00,11.96,12.0,11.95,12.0,171153.0,11.0747,11.1117,11.0654,11.1117,171153.0
2023-12-11 10:35:00,12.0,12.0,11.97,11.98,126393.0,11.1117,11.1117,11.0839,11.0932,126393.0
2023-12-11 10:40:00,11.99,12.0,11.98,11.99,90568.0,11.1024,11.1117,11.0932,11.1024,90568.0
2023-12-11 10:45:00,11.99,11.99,11.96,11.96,154718.0,11.1024,11.1024,11.0747,11.0747,154718.0
2023-12-11 10:50:00,11.96,11.99,11.96,11.97,152768.0,11.0747,11.1024,11.0747,11.0839,152768.0
2023-12-11 10:55:00,11.98,12.0,11.97,11.99,116454.0,11.0932,11.1117,11.0839,11.1024,116454.0
2023-12-11 11:00:00,11.99,12.02,11.99,12.01,287648.0,11.1024,11.1302,11.1024,11.121,287648.0
2023-12-11 11:05:00,12.01,12.02,11.99,12.0,268123.0,11.121,11.1302,11.1024,11.1117,268123.0
2023-12-11 11:10:00,12.0,12.02,11.99,12.01,133152.0,11.1117,11.1302,11.1024,11.121,133152.0
2023-12-11 11:15:00,12.0,12.01,11.98,11.99,208432.0,11.1117,11.121,11.0932,11.1024,208432.0
2023-12-11 11:20:00,12.0,12.01,11.99,12.01,96900.0,11.1117,11.121,11.1024,11.121,96900.0
2023-12-11 11:25:00,12.01,12.01,11.99,12.01,97887.0,11.121,11.121,11.1024,11.121,97887.0
2023-12-11 11:30:00,12.01,12.02,11.99,12.01,138469.0,11.121,11.1302,11.1024,11.121,138469.0
2023-12-11 11:35:00,12.01,12.05,12.0,12.04,168122.0,11.121,11.158,11.1117,11.1487,168122.0
2023-12-11 11:40:00,12.04,12.05,12.03,12.04,79888.0,11.1487,11.158,11.1395,11.1487,79888.0
2023-12-11 11:45:00,12.04,12.06,12.03,12.05,60753.0,11.1487,11.1673,11.1395,11.158,60753.0
2023-12-11 11:50:00,12.05,12.07,12.05,12.06,76211.0,11.158,11.1765,11.158,11.1673,76211.0
2023-12-11 11:55:00,12.06,12.06,12.04,12.04,82296.0,11.1673,11.1673,11.1487,11.1487,82296.0
2023-12-11 12:00:00,12.05,12.05,12.01,12.02,140265.0,11.158,11.158,11.121,11.1302,140265.0
2023-12-11 12:05:00,12.02,12.03,12.01,12.03,119988.0,11.1302,11.1395,11.121,11.1395,119988.0
2023-12-11 12:10:00,12.03,12.04,12.01,12.02,122296.0,11.1395,11.1487,11.121,11.1302,122296.0
2023-12-11 12:15:00,12.02,12.02,12.0,12.02,61572.0,11.1302,11.1302,11.1117,11.1302,61572.0
2023-12-11 12:20:00,12.02,12.02,12.01,12.02,30549.0,11.1302,11.1302,11.121,11.1302,30549.0
2023-12-11 12:25:00,12.02,12.02,11.99,12.01,232149.0,11.1302,11.1302,11.1024,11.121,232149.0
2023-12-11 12:30:00,12.01,12.03,12.0,12.03,157447.0,11.121,11.1395,11.1117,11.1395,157447.0
2023-12-11 12:35:00,12.03,12.04,12.02,12.03,67105.0,11.1395,11.1487,11.1302,11.1395,67105.0
2023-12-11 12:40:00,12.03,12.04,12.02,12.03,98400.0,11.1395,11.1487,11.1302,11.1395,98400.0
2023-12-11 12:45:00,12.03,12.04,12.02,12.04,54072.0,11.1395,11.1487,11.1302,11.1487,54072.0
2023-12-11 12:50:00,12.03,12.05,12.03,12.04,116466.0,11.1395,11.158,11.1395,11.1487,116466.0
2023-12-11 12:55:00,12.04,12.04,12.02,12.03,49150.0,11.1487,11.1487,11.1302,11.1395,49150.0
2023-12-11 13:00:00,12.02,12.03,12.0,12.02,88667.0,11.1302,11.1395,11.1117,11.1302,88667.0
2023-12-11 13:05:00,12.01,12.03,12.01,12.03,132974.0,11.121,11.1395,11.121,11.1395,132974.0
2023-12-11 13:10:00,12.02,12.02,12.01,12.02,41580.0,11.1302,11.1302,11.121,11.1302,41580.0
2023-12-11 13:15:00,12.02,12.03,12.01,12.03,43588.0,11.1302,11.1395,11.121,11.1395,43588.0
2023-12-11 13:20:00,12.03,12.04,12.02,12.04,50123.0,11.1395,11.1487,11.1302,11.1487,50123.0
2023-12-11 13:25:00,12.04,12.04,12.02,12.03,37713.0,11.1487,11.1487,11.1302,11.1395,37713.0
2023-12-11 13:30:00,12.03,12.04,12.02,12.04,103186.0,11.1395,11.1487,11.1302,11.1487,103186.0
2023-12-11 13:35:00,12.04,12.05,12.03,12.04,57971.0,11.1487,11.158,11.1395,11.1487,57971.0
2023-12-11 13:40:00,12.04,12.04,12.02,12.03,68116.0,11.1487,11.1487,11.1302,11.1395,68116.0
2023-12-11 13:45:00,12.03,12.03,12.02,12.03,49858.0,11.1395,11.1395,11.1302,11.1395,49858.0
2023-12-11 13:50:00,12.03,12.03,12.02,12.03,33722.0,11.1395,11.1395,11.1302,11.1395,33722.0
2023-12-11 13:55:00,12.03,12.03,12.01,12.02,65154.0,11.1395,11.1395,11.121,11.1302,65154.0
2023-12-11 14:00:00,12.02,12.02,12.01,12.02,45662.0,11.1302,11.1302,11.121,11.1302,45662.0
2023-12-11 14:05:00,12.02,12.02,12.01,12.02,38289.0,11.1302,11.1302,11.121,11.1302,38289.0
2023-12-11 14:10:00,12.02,12.04,12.01,12.03,116438.0,11.1302,11.1487,11.121,11.1395,116438.0
2023-12-11 14:15:00,12.02,12.04,12.02,12.03,62094.0,11.1302,11.1487,11.1302,11.1395,62094.0
2023-12-11 14:20:00,12.03,12.03,12.02,12.03,24341.0,11.1395,11.1395,11.1302,11.1395,24341.0
2023-12-11 14:25:00,12.03,12.03,12.02,12.03,38900.0,11.1395,11.1395,11.1302,11.1395,38900.0
2023-12-11 14:30:00,12.03,12.03,12.0,12.01,89140.0,11.1395,11.1395,11.1117,11.121,89140.0
2023-12-11 14:35:00,12.01,12.01,11.99,12.01,250939.0,11.121,11.121,11.1024,11.121,250939.0
2023-12-11 14:40:00,12.01,12.01,11.98,11.98,406812.0,11.121,11.121,11.0932,11.0932,406812.0
2023-12-11 14:45:00,11.99,11.99,11.98,11.99,131342.0,11.1024,11.1024,11.0932,11.1024,131342.0
2023-12-11 14:50:00,11.99,11.99,11.97,11.98,80049.0,11.1024,11.1024,11.0839,11.0932,80049.0
2023-12-11 14:55:00,11.98,11.98,11.96,11.96,196621.0,11.0932,11.0932,11.0747,11.0747,196621.0
2023-12-11 15:00:00,11.96,11.97,11.95,11.95,35954.0,11.0747,11.0839,11.0654,11.0654,35954.0
2023-12-11 15:05:00,11.96,11.96,11.95,11.96,58564.0,11.0747,11.0747,11.0654,11.0747,58564.0
2023-12-11 15:10:00,11.96,11.96,11.95,11.96,45068.0,11.0747,11.0747,11.0654,11.0747,45068.0
2023-12-11 15:15:00,11.96,11.98,11.95,11.98,209686.0,11.0747,11.0932,11.0654,11.0932,209686.0
2023-12-11 15:20:00,11.98,11.98,11.96,11.97,47690.0,11.0932,11.0932,11.0747,11.0839,47690.0
2023-12-11 15:25:00,11.97,11.97,11.95,11.95,135001.0,11.0839,11.0839,11.0654,11.0654,135001.0
2023-12-11 15:30:00,11.96,11.96,11.94,11.95,64573.0,11.0747,11.0747,11.0561,11.0654,64573.0
2023-12-11 15:35:00,11.94,11.96,11.94,11.96,66715.0,11.0561,11.0747,11.0561,11.0747,66715.0
2023-12-11 15:40:00,11.96,11.96,11.95,11.96,56847.0,11.0747,11.0747,11.0654,11.0747,56847.0
2023-12-11 15:45:00,11.96,11.96,11.94,11.96,177555.0,11.0747,11.0747,11.0561,11.0747,177555.0
2023-12-11 15:50:00,11.95,11.96,11.94,11.94,206117.0,11.0654,11.0747,11.0561,11.0561,206117.0
2023-12-11 15:55:00,11.94,11.95,11.94,11.95,330767.0,11.0561,11.0654,11.0561,11.0654,330767.0
2023-12-12 09:30:00,11.96,11.98,11.86,11.9,202438.0,11.0747,11.0932,10.9821,11.0191,202438.0
2023-12-12 09:35:00,11.89,11.9,11.85,11.86,105655.0,11.0098,11.0191,10.9728,10.9821,105655.0
2023-12-12 09:40:00,11.86,11.91,11.85,11.9,184679.0,10.9821,11.0284,10.9728,11.0191,184679.0
2023-12-12 09:45:00,11.9,11.94,11.89,11.91,109294.0,11.0191,11.0561,11.0098,11.0284,109294.0
2023-12-12 09:50:00,11.91,11.93,11.9,11.91,111091.0,11.0284,11.0469,11.0191,11.0284,111091.0
2023-12-12 09:55:00,11.9,11.91,11.87,11.88,197412.0,11.0191,11.0284,10.9913,11.0006,197412.0
2023-12-12 10:00:00,11.88,11.89,11.86,11.89,88090.0,11.0006,11.0098,10.9821,11.0098,88090.0
2023-12-12 10:05:00,11.88,11.91,11.87,11.91,128659.0,11.0006,11.0284,10.9913,11.0284,128659.0
2023-12-12 10:10:00,11.91,11.91,11.87,11.88,108837.0,11.0284,11.0284,10.9913,11.0006,108837.0
2023-12-12 10:15:00,11.88,11.89,11.87,11.88,103346.0,11.0006,11.0098,10.9913,11.0006,103346.0
2023-12-12 10:20:00,11.88,11.91,11.87,11.88,172747.0,11.0006,11.0284,10.9913,11.0006,172747.0
2023-12-12 10:25:00,11.88,11.9,11.86,11.9,118577.0,11.0006,11.0191,10.9821,11.0191,118577.0
2023-12-12 10:30:00,11.89,11.91,11.88,11.91,247786.0,11.0098,11.0284,11.0006,11.0284,247786.0
2023-12-12 10:35:00,11.91,11.92,11.89,11.91,222646.0,11.0284,11.0376,11.0098,11.0284,222646.0
2023-12-12 10:40:00,11.91,11.92,11.9,11.91,165632.0,11.0284,11.0376,11.0191,11.0284,165632.0
2023-12-12 10:45:00,11.91,11.94,11.9,11.93,142424.0,11.0284,11.0561,11.0191,11.0469,142424.0
2023-12-12 10:50:00,11.92,11.92,11.9,11.92,169475.0,11.0376,11.0376,11.0191,11.0376,169475.0
2023-12-12 10:55:00,11.91,11.94,11.91,11.94,173023.0,11.0284,11.0561,11.0284,11.0561,173023.0
2023-12-12 11:00:00,11.93,11.93,11.91,11.91,104757.0,11.0469,11.0469,11.0284,11.0284,104757.0
2023-12-12 11:05:00,11.91,11.92,11.89,11.9,150195.0,11.0284,11.0376,11.0098,11.0191,150195.0
2023-12-12 11:10:00,11.9,11.92,11.89,11.91,59711.0,11.0191,11.0376,11.0098,11.0284,59711.0
2023-12-12 11:15:00,11.91,11.91,11.89,11.91,112978.0,11.0284,11.0284,11.0098,11.0284,112978.0
2023-12-12 11:20:00,11.91,11.91,11.89,11.9,44002.0,11.0284,11.0284,11.0098,11.0191,44002.0
2023-12-12 11:25:00,11.9,11.9,11.87,11.9,152087.0,11.0191,11.0191,10.9913,11.0191,152087.0
2023-12-12 11:30:00,11.9,11.9,11.88,11.88,43932.0,11.0191,11.0191,11.0006,11.0006,43932.0
2023-12-12 11:35:00,11.88,11.89,11.88,11.88,38381.0,11.0006,11.0098,11.0006,11.0006,38381.0
2023-12-12 11:40:00,11.88,11.89,11.87,11.88,87657.0,11.0006,11.0098,10.9913,11.0006,87657.0
2023-12-12 11:45:00,11.88,11.9,11.87,11.9,173319.0,11.0006,11.0191,10.9913,11.0191,173319.0
2023-12-12 11:50:00,11.9,11.9,11.89,11.9,62843.0,11.0191,11.0191,11.0098,11.0191,62843.0
2023-12-12 11:55:00,11.9,11.92,11.89,11.92,203571.0,11.0191,11.0376,11.0098,11.0376,203571.0
2023-12-12 12:00:00,11.92,11.92,11.88,11.88,211203.0,11.0376,11.0376,11.0006,11.0006,211203.0
2023-12-12 12:05:00,11.88,11.89,11.88,11.88,96452.0,11.0006,11.0098,11.0006,11.0006,96452.0
2023-12-12 12:10:00,11.89,11.9,11.87,11.89,148413.0,11.0098,11.0191,10.9913,11.0098,148413.0
2023-12-12 12:15:00,11.89,11.91,11.89,11.9,97526.0,11.0098,11.0284,11.0098,11.0191,97526.0
2023-12-12 12:20:00,11.9,11.9,11.89,11.9,33021.0,11.0191,11.0191,11.0098,11.0191,33021.0
2023-12-12 12:25:00,11.9,11.92,11.89,11.91,174140.0,11.0191,11.0376,11.0098,11.0284,174140.0
2023-12-12 12:30:00,11.91,11.93,11.9,11.92,104053.0,11.0284,11.0469,11.0191,11.0376,104053.0
2023-12-12 12:35:00,11.93,11.93,11.91,11.92,45971.0,11.0469,11.0469,11.0284,11.0376,45971.0
2023-12-12 12:40:00,11.92,11.92,11.91,11.92,27281.0,11.0376,11.0376,11.0284,11.0376,27281.0
2023-12-12 12:45:00,11.92,11.92,11.9,11.91,93065.0,11.0376,11.0376,11.0191,11.0284,93065.0
2023-12-12 12:50:00,11.91,11.91,11.89,11.9,56973.0,11.0284,11.0284,11.0098,11.0191,56973.0
2023-12-12 12:55:00,11.89,11.9,11.88,11.88,53317.0,11.0098,11.0191,11.0006,11.0006,53317.0
2023-12-12 13:00:00,11.88,11.92,11.88,11.92,163354.0,11.0006,11.0376,11.0006,11.0376,163354.0
2023-12-12 13:05:00,11.91,11.92,11.89,11.9,109618.0,11.0284,11.0376,11.0098,11.0191,109618.0
2023-12-12 13:10:00,11.9,11.91,11.88,11.89,404856.0,11.0191,11.0284,11.0006,11.0098,404856.0
2023-12-12 13:15:00,11.89,11.9,11.88,11.89,422123.0,11.0098,11.0191,11.0006,11.0098,422123.0
2023-12-12 13:20:00,11.88,11.89,11.87,11.88,174485.0,11.0006,11.0098,10.9913,11.0006,174485.0
2023-12-12 13:25:00,11.88,11.9,11.88,11.9,99122.0,11.0006,11.0191,11.0006,11.0191,99122.0
2023-12-12 13:30:00,11.89,11.9,11.89,11.9,49206.0,11.0098,11.0191,11.0098,11.0191,49206.0
2023-12-12 13:35:00,11.9,11.9,11.88,11.89,33087.0,11.0191,11.0191,11.0006,11.0098,33087.0
2023-12-12 13:40:00,11.88,11.89,11.87,11.88,99068.0,11.0006,11.0098,10.9913,11.0006,99068.0
2023-12-12 13:45:00,11.88,11.88,11.87,11.87,121062.0,11.0006,11.0006,10.9913,10.9913,121062.0
2023-12-12 13:50:00,11.87,11.89,11.87,11.89,102703.0,10.9913,11.0098,10.9913,11.0098,102703.0
2023-12-12 13:55:00,11.89,11.89,11.87,11.87,48462.0,11.0098,11.0098,10.9913,10.9913,48462.0
2023-12-12 14:00:00,11.88,11.88,11.86,11.87,54332.0,11.0006,11.0006,10.9821,10.9913,54332.0
2023-12-12 14:05:00,11.87,11.87,11.85,11.86,95396.0,10.9913,10.9913,10.9728,10.9821,95396.0
2023-12-12 14:10:00,11.86,11.87,11.85,11.87,53879.0,10.9821,10.9913,10.9728,10.9913,53879.0
2023-12-12 14:15:00,11.87,11.88,11.86,11.88,27695.0,10.9913,11.0006,10.9821,11.0006,27695.0
2023-12-12 14:20:00,11.88,11.89,11.87,11.89,72103.0,11.0006,11.0098,10.9913,11.0098,72103.0
2023-12-12 14:25:00,11.88,11.89,11.87,11.87,58900.0,11.0006,11.0098,10.9913,10.9913,58900.0
2023-12-12 14:30:00,11.88,11.89,11.87,11.89,123942.0,11.0006,11.0098,10.9913,11.0098,123942.0
2023-12-12 14:35:00,11.89,11.89,11.88,11.89,18910.0,11.0098,11.0098,11.0006,11.0098,18910.0
2023-12-12 14:40:00,11.89,11.89,11.87,11.87,137618.0,11.0098,11.0098,10.9913,10.9913,137618.0
2023-12-12 14:45:00,11.87,11.88,11.86,11.87,162320.0,10.9913,11.0006,10.9821,10.9913,162320.0
2023-12-12 14:50:00,11.87,11.88,11.86,11.87,301688.0,10.9913,11.0006,10.9821,10.9913,301688.0
2023-12-12 14:55:00,11.88,11.88,11.86,11.88,161813.0,11.0006,11.0006,10.9821,11.0006,161813.0
2023-12-12 15:00:00,11.88,11.89,11.87,11.88,136432.0,11.0006,11.0098,10.9913,11.0006,136432.0
2023-12-12 15:05:00,11.88,11.89,11.87,11.88,139110.0,11.0006,11.0098,10.9913,11.0006,139110.0
2023-12-12 15:10:00,11.88,11.89,11.88,11.88,52163.0,11.0006,11.0098,11.0006,11.0006,52163.0
2023-12-12 15:15:00,11.88,11.89,11.87,11.88,68397.0,11.0006,11.0098,10.9913,11.0006,68397.0
2023-12-12 15:20:00,11.88,11.88,11.87,11.88,52733.0,11.0006,11.0006,10.9913,11.0006,52733.0
2023-12-12 15:25:00,11.87,11.88,11.87,11.88,85667.0,10.9913,11.0006,10.9913,11.0006,85667.0
2023-12-12 15:30:00,11.88,11.88,11.86,11.86,103681.0,11.0006,11.0006,10.9821,10.9821,103681.0
2023-12-12 15:35:00,11.86,11.87,11.84,11.84,207453.0,10.9821,10.9913,10.9635,10.9635,207453.0
2023-12-12 15:40:00,11.84,11.85,11.83,11.83,292363.0,10.9635,10.9728,10.9543,10.9543,292363.0
2023-12-12 15:45:00,11.83,11.84,11.82,11.84,428742.0,10.9543,10.9635,10.945,10.9635,428742.0
2023-12-12 15:50:00,11.83,11.84,11.82,11.84,475382.0,10.9543,10.9635,10.945,10.9635,475382.0
2023-12-12 15:55:00,11.84,11.84,11.83,11.84,504123.0,10.9635,10.9635,10.9543,10.9635,504123.0
2023-12-13 09:30:00,11.89,11.89,11.81,11.84,275953.0,11.0098,11.0098,10.9358,10.9635,275953.0
2023-12-13 09:35:00,11.84,11.85,11.77,11.82,181234.0,10.9635,10.9728,10.8987,10.945,181234.0
2023-12-13 09:40:00,11.82,11.85,11.82,11.84,173716.0,10.945,10.9728,10.945,10.9635,173716.0
2023-12-13 09:45:00,11.84,11.86,11.81,11.82,174924.0,10.9635,10.9821,10.9358,10.945,174924.0
2023-12-13 09:50:00,11.82,11.84,11.81,11.83,127570.0,10.945,10.9635,10.9358,10.9543,127570.0
2023-12-13 09:55:00,11.84,11.86,11.83,11.84,103545.0,10.9635,10.9821,10.9543,10.9635,103545.0
2023-12-13 10:00:00,11.84,11.87,11.83,11.85,233580.0,10.9635,10.9913,10.9543,10.9728,233580.0
2023-12-13 10:05:00,11.85,11.88,11.84,11.87,156987.0,10.9728,11.0006,10.9635,10.9913,156987.0
2023-12-13 10:10:00,11.87,11.88,11.84,11.86,137134.0,10.9913,11.0006,10.9635,10.9821,137134.0
2023-12-13 10:15:00,11.85,11.88,11.84,11.87,140048.0,10.9728,11.0006,10.9635,10.9913,140048.0
2023-12-13 10:20:00,11.87,11.88,11.86,11.87,155707.0,10.9913,11.0006,10.9821,10.9913,155707.0
2023-12-13 10:25:00,11.87,11.91,11.86,11.9,154467.0,10.9913,11.0284,10.9821,11.0191,154467.0
2023-12-13 10:30:00,11.9,11.9,11.86,11.87,130924.0,11.0191,11.0191,10.9821,10.9913,130924.0
2023-12-13 10:35:00,11.87,11.87,11.85,11.87,156660.0,10.9913,10.9913,10.9728,10.9913,156660.0
2023-12-13 10:40:00,11.87,11.87,11.84,11.85,220827.0,10.9913,10.9913,10.9635,10.9728,220827.0
2023-12-13 10:45:00,11.86,11.86,11.84,11.85,206644.0,10.9821,10.9821,10.9635,10.9728,206644.0
2023-12-13 10:50:00,11.86,11.87,11.84,11.85,145474.0,10.9821,10.9913,10.9635,10.9728,145474.0
2023-12-13 10:55:00,11.86,11.87,11.84,11.86,209901.0,10.9821,10.9913,10.9635,10.9821,209901.0
2023-12-13 11:00:00,11.86,11.87,11.85,11.87,104947.0,10.9821,10.9913,10.9728,10.9913,104947.0
2023-12-13 11:05:00,11.87,11.87,11.85,11.86,98588.0,10.9913,10.9913,10.9728,10.9821,98588.0
2023-12-13 11:10:00,11.86,11.87,11.85,11.86,120156.0,10.9821,10.9913,10.9728,10.9821,120156.0
2023-12-13 11:15:00,11.86,11.87,11.85,11.87,115758.0,10.9821,10.9913,10.9728,10.9913,115758.0
2023-12-13 11:20:00,11.87,11.88,11.86,11.88,150964.0,10.9913,11.0006,10.9821,11.0006,150964.0
2023-12-13 11:25:00,11.87,11.88,11.86,11.87,74288.0,10.9913,11.0006,10.9821,10.9913,74288.0
2023-12-13 11:30:00,11.87,11.87,11.84,11.87,238414.0,10.9913,10.9913,10.9635,10.9913,238414.0
2023-12-13 11:35:00,11.86,11.88,11.86,11.87,94231.0,10.9821,11.0006,10.9821,10.9913,94231.0
2023-12-13 11:40:00,11.86,11.87,11.84,11.85,118407.0,10.9821,10.9913,10.9635,10.9728,118407.0
2023-12-13 11:45:00,11.85,11.86,11.84,11.86,39363.0,10.9728,10.9821,10.9635,10.9821,39363.0
2023-12-13 11:50:00,11.86,11.87,11.85,11.87,142020.0,10.9821,10.9913,10.9728,10.9913,142020.0
2023-12-13 11:55:00,11.86,11.87,11.85,11.86,55764.0,10.9821,10.9913,10.9728,10.9821,55764.0
2023-12-13 12:00:00,11.87,11.88,11.86,11.88,91606.0,10.9913,11.0006,10.9821,11.0006,91606.0
2023-12-13 12:05:00,11.88,11.88,11.86,11.87,60432.0,11.0006,11.0006,10.9821,10.9913,60432.0
2023-12-13 12:10:00,11.87,11.88,11.86,11.86,77559.0,10.9913,11.0006,10.9821,10.9821,77559.0
2023-12-13 12:15:00,11.87,11.87,11.85,11.86,44284.0,10.9913,10.9913,10.9728,10.9821,44284.0
2023-12-13 12:20:00,11.85,11.86,11.84,11.85,90564.0,10.9728,10.9821,10.9635,10.9728,90564.0
2023-12-13 12:25:00,11.85,11.86,11.84,11.85,52010.0,10.9728,10.9821,10.9635,10.9728,52010.0
2023-12-13 12:30:00,11.85,11.85,11.84,11.85,41592.0,10.9728,10.9728,10.9635,10.9728,41592.0
2023-12-13 12:35:00,11.85,11.85,11.83,11.85,85087.0,10.9728,10.9728,10.9543,10.9728,85087.0
2023-12-13 12:40:00,11.85,11.86,11.84,11.86,155653.0,10.9728,10.9821,10.9635,10.9821,155653.0
2023-12-13 12:45:00,11.85,11.86,11.84,11.85,44423.0,10.9728,10.9821,10.9635,10.9728,44423.0
2023-12-13 12:50:00,11.84,11.87,11.84,11.87,79241.0,10.9635,10.9913,10.9635,10.9913,79241.0
2023-12-13 12:55:00,11.87,11.87,11.85,11.86,45269.0,10.9913,10.9913,10.9728,10.9821,45269.0
2023-12-13 13:00:00,11.86,11.86,11.84,11.85,81045.0,10.9821,10.9821,10.9635,10.9728,81045.0
2023-12-13 13:05:00,11.85,11.86,11.84,11.85,59508.0,10.9728,10.9821,10.9635,10.9728,59508.0
2023-12-13 13:10:00,11.85,11.85,11.83,11.84,40811.0,10.9728,10.9728,10.9543,10.9635,40811.0
2023-12-13 13:15:00,11.84,11.85,11.82,11.85,108060.0,10.9635,10.9728,10.945,10.9728,108060.0
2023-12-13 13:20:00,11.84,11.85,11.82,11.84,66246.0,10.9635,10.9728,10.945,10.9635,66246.0
2023-12-13 13:25:00,11.84,11.85,11.83,11.85,47485.0,10.9635,10.9728,10.9543,10.9728,47485.0
2023-12-13 13:30:00,11.85,11.85,11.83,11.84,50446.0,10.9728,10.9728,10.9543,10.9635,50446.0
2023-12-13 13:35:00,11.83,11.84,11.83,11.84,39037.0,10.9543,10.9635,10.9543,10.9635,39037.0
2023-12-13 13:40:00,11.83,11.84,11.82,11.82,113362.0,10.9543,10.9635,10.945,10.945,113362.0
2023-12-13 13:45:00,11.83,11.83,11.82,11.83,26491.0,10.9543,10.9543,10.945,10.9543,26491.0
2023-12-13 13:50:00,11.83,11.83,11.82,11.83,27276.0,10.9543,10.9543,10.945,10.9543,27276.0
2023-12-13 13:55:00,11.83,11.84,11.82,11.84,82241.0,10.9543,10.9635,10.945,10.9635,82241.0
2023-12-13 14:00:00,11.84,11.96,11.84,11.96,363922.0,10.9635,11.0747,10.9635,11.0747,363922.0
2023-12-13 14:05:00,11.96,12.0,11.95,11.99,129284.0,11.0747,11.1117,11.0654,11.1024,129284.0
2023-12-13 14:10:00,11.99,12.04,11.97,12.0,374409.0,11.1024,11.1487,11.0839,11.1117,374409.0
2023-12-13 14:15:00,11.99,12.03,11.98,12.01,218416.0,11.1024,11.1395,11.0932,11.121,218416.0
2023-12-13 14:20:00,12.01,12.04,12.0,12.02,136977.0,11.121,11.1487,11.1117,11.1302,136977.0
2023-12-13 14:25:00,12.02,12.04,12.0,12.03,258016.0,11.1302,11.1487,11.1117,11.1395,258016.0
2023-12-13 14:30:00,12.04,12.06,12.02,12.06,248987.0,11.1487,11.1673,11.1302,11.1673,248987.0
2023-12-13 14:35:00,12.06,12.12,12.05,12.12,280607.0,11.1673,11.2228,11.158,11.2228,280607.0
2023-12-13 14:40:00,12.12,12.17,12.11,12.17,401734.0,11.2228,11.2691,11.2136,11.2691,401734.0
2023-12-13 14:45:00,12.17,12.2,12.16,12.19,409964.0,11.2691,11.2969,11.2599,11.2876,409964.0
2023-12-13 14:50:00,12.19,12.23,12.18,12.19,244751.0,11.2876,11.3247,11.2784,11.2876,244751.0
2023-12-13 14:55:00,12.19,12.25,12.19,12.23,395740.0,11.2876,11.3432,11.2876,11.3247,395740.0
2023-12-13 15:00:00,12.24,12.35,12.23,12.34,1201105.0,11.3339,11.4358,11.3247,11.4265,1201105.0
2023-12-13 15:05:00,12.34,12.35,12.3,12.32,395407.0,11.4265,11.4358,11.3895,11.408,395407.0
2023-12-13 15:10:00,12.32,12.32,12.27,12.3,354821.0,11.408,11.408,11.3617,11.3895,354821.0
2023-12-13 15:15:00,12.3,12.31,12.28,12.29,342336.0,11.3895,11.3988,11.371,11.3802,342336.0
2023-12-13 15:20:00,12.28,12.3,12.26,12.26,241235.0,11.371,11.3895,11.3525,11.3525,241235.0
2023-12-13 15:25:00,12.26,12.26,12.2,12.21,899315.0,11.3525,11.3525,11.2969,11.3062,899315.0
2023-12-13 15:30:00,12.21,12.22,12.19,12.21,575733.0,11.3062,11.3154,11.2876,11.3062,575733.0
2023-12-13 15:35:00,12.21,12.28,12.21,12.28,970508.0,11.3062,11.371,11.3062,11.371,970508.0
2023-12-13 15:40:00,12.28,12.3,12.27,12.3,285547.0,11.371,11.3895,11.3617,11.3895,285547.0
2023-12-13 15:45:00,12.3,12.32,12.29,12.3,422727.0,11.3895,11.408,11.3802,11.3895,422727.0
2023-12-13 15:50:00,12.3,12.32,12.28,12.3,710722.0,11.3895,11.408,11.371,11.3895,710722.0
2023-12-13 15:55:00,12.3,12.34,12.3,12.34,1531555.0,11.3895,11.4265,11.3895,11.4265,1531555.0
2023-12-14 09:30:00,12.67,12.9,12.67,12.88,1096448.0,11.7321,11.9451,11.7321,11.9266,1096448.0
2023-12-14 09:35:00,12.88,12.88,12.73,12.77,747360.0,11.9266,11.9266,11.7877,11.8247,747360.0
2023-12-14 09:40:00,12.77,12.98,12.76,12.97,581557.0,11.8247,12.0192,11.8154,12.0099,581557.0
2023-12-14 09:45:00,12.98,13.01,12.88,12.89,748105.0,12.0192,12.0469,11.9266,11.9358,748105.0
2023-12-14 09:50:00,12.9,12.93,12.85,12.92,549607.0,11.9451,11.9729,11.8988,11.9636,549607.0
2023-12-14 09:55:00,12.91,12.94,12.87,12.94,721541.0,11.9543,11.9821,11.9173,11.9821,721541.0
2023-12-14 10:00:00,12.94,12.98,12.92,12.95,458711.0,11.9821,12.0192,11.9636,11.9914,458711.0
2023-12-14 10:05:00,12.95,12.96,12.87,12.87,666801.0,11.9914,12.0006,11.9173,11.9173,666801.0
2023-12-14 10:10:00,12.88,12.88,12.77,12.78,987568.0,11.9266,11.9266,11.8247,11.834,987568.0
2023-12-14 10:15:00,12.78,12.81,12.74,12.79,710554.0,11.834,11.8617,11.7969,11.8432,710554.0
2023-12-14 10:20:00,12.79,12.9,12.78,12.88,375546.0,11.8432,11.9451,11.834,11.9266,375546.0
2023-12-14 10:25:00,12.88,12.92,12.88,12.92,616998.0,11.9266,11.9636,11.9266,11.9636,616998.0
2023-12-14 10:30:00,12.91,12.97,12.9,12.96,498239.0,11.9543,12.0099,11.9451,12.0006,498239.0
2023-12-14 10:35:00,12.96,12.96,12.9,12.92,409454.0,12.0006,12.0006,11.9451,11.9636,409454.0
2023-12-14 10:40:00,12.92,12.92,12.88,12.91,507173.0,11.9636,11.9636,11.9266,11.9543,507173.0
2023-12-14 10:45:00,12.91,12.91,12.87,12.88,358627.0,11.9543,11.9543,11.9173,11.9266,358627.0
2023-12-14 10:50:00,12.88,12.91,12.87,12.9,402233.0,11.9266,11.9543,11.9173,11.9451,402233.0
2023-12-14 10:55:00,12.89,12.91,12.88,12.91,395460.0,11.9358,11.9543,11.9266,11.9543,395460.0
2023-12-14 11:00:00,12.91,12.94,12.9,12.93,535495.0,11.9543,11.9821,11.9451,11.9729,535495.0
2023-12-14 11:05:00,12.94,12.95,12.9,12.91,259144.0,11.9821,11.9914,11.9451,11.9543,259144.0
2023-12-14 11:10:00,12.91,12.93,12.89,12.9,385404.0,11.9543,11.9729,11.9358,11.9451,385404.0
2023-12-14 11:15:00,12.9,12.92,12.88,12.92,426045.0,11.9451,11.9636,11.9266,11.9636,426045.0
2023-12-14 11:20:00,12.92,12.95,12.91,12.95,309365.0,11.9636,11.9914,11.9543,11.9914,309365.0
2023-12-14 11:25:00,12.95,12.98,12.94,12.97,232078.0,11.9914,12.0192,11.9821,12.0099,232078.0
2023-12-14 11:30:00,12.97,13.0,12.96,12.99,388708.0,12.0099,12.0377,12.0006,12.0284,388708.0
2023-12-14 11:35:00,12.99,13.01,12.97,12.99,315977.0,12.0284,12.0469,12.0099,12.0284,315977.0
2023-12-14 11:40:00,12.98,13.01,12.98,13.01,138512.0,12.0192,12.0469,12.0192,12.0469,138512.0
2023-12-14 11:45:00,13.01,13.01,12.97,12.98,227944.0,12.0469,12.0469,12.0099,12.0192,227944.0
2023-12-14 11:50:00,12.98,12.99,12.97,12.98,296080.0,12.0192,12.0284,12.0099,12.0192,296080.0
2023-12-14 11:55:00,12.97,13.01,12.97,13.0,251491.0,12.0099,12.0469,12.0099,12.0377,251491.0
2023-12-14 12:00:00,13.01,13.01,12.99,12.99,202865.0,12.0469,12.0469,12.0284,12.0284,202865.0
2023-12-14 12:05:00,13.0,13.03,12.99,13.03,251367.0,12.0377,12.0655,12.0284,12.0655,251367.0
2023-12-14 12:10:00,13.03,13.04,13.01,13.04,299487.0,12.0655,12.0747,12.0469,12.0747,299487.0
2023-12-14 12:15:00,13.04,13.05,13.03,13.04,218732.0,12.0747,12.084,12.0655,12.0747,218732.0
2023-12-14 12:20:00,13.04,13.06,13.03,13.04,333391.0,12.0747,12.0932,12.0655,12.0747,333391.0
2023-12-14 12:25:00,13.04,13.05,13.02,13.05,223584.0,12.0747,12.084,12.0562,12.084,223584.0
2023-12-14 12:30:00,13.05,13.1,13.04,13.09,452076.0,12.084,12.1303,12.0747,12.121,452076.0
2023-12-14 12:35:00,13.1,13.12,13.07,13.09,373938.0,12.1303,12.1488,12.1025,12.121,373938.0
2023-12-14 12:40:00,13.09,13.09,13.06,13.08,307435.0,12.121,12.121,12.0932,12.1118,307435.0
2023-12-14 12:45:00,13.08,13.09,13.06,13.09,305437.0,12.1118,12.121,12.0932,12.121,305437.0
2023-12-14 12:50:00,13.08,13.1,13.06,13.06,383393.0,12.1118,12.1303,12.0932,12.0932,383393.0
2023-12-14 12:55:00,13.07,13.07,13.02,13.03,214098.0,12.1025,12.1025,12.0562,12.0655,214098.0
2023-12-14 13:00:00,13.03,13.03,13.0,13.01,294956.0,12.0655,12.0655,12.0377,12.0469,294956.0
2023-12-14 13:05:00,13.01,13.02,12.99,13.02,332488.0,12.0469,12.0562,12.0284,12.0562,332488.0
2023-12-14 13:10:00,13.02,13.07,13.01,13.06,290954.0,12.0562,12.1025,12.0469,12.0932,290954.0
2023-12-14 13:15:00,13.05,13.11,13.05,13.1,181341.0,12.084,12.1395,12.084,12.1303,181341.0
2023-12-14 13:20:00,13.11,13.11,13.08,13.09,259604.0,12.1395,12.1395,12.1118,12.121,259604.0
2023-12-14 13:25:00,13.09,13.09,13.03,13.04,364486.0,12.121,12.121,12.0655,12.0747,364486.0
2023-12-14 13:30:00,13.04,13.07,13.03,13.07,740323.0,12.0747,12.1025,12.0655,12.1025,740323.0
2023-12-14 13:35:00,13.06,13.07,13.04,13.04,794223.0,12.0932,12.1025,12.0747,12.0747,794223.0
2023-12-14 13:40:00,13.04,13.05,13.0,13.02,264544.0,12.0747,12.084,12.0377,12.0562,264544.0
2023-12-14 13:45:00,13.02,13.02,13.0,13.01,348667.0,12.0562,12.0562,12.0377,12.0469,348667.0
2023-12-14 13:50:00,13.0,13.01,12.96,12.96,398284.0,12.0377,12.0469,12.0006,12.0006,398284.0
2023-12-14 13:55:00,12.97,13.02,12.96,13.01,474573.0,12.0099,12.0562,12.0006,12.0469,474573.0
2023-12-14 14:00:00,13.01,13.05,13.0,13.05,333802.0,12.0469,12.084,12.0377,12.084,333802.0
2023-12-14 14:05:00,13.04,13.07,13.04,13.07,393282.0,12.0747,12.1025,12.0747,12.1025,393282.0
2023-12-14 14:10:00,13.07,13.11,13.06,13.11,260439.0,12.1025,12.1395,12.0932,12.1395,260439.0
2023-12-14 14:15:00,13.1,13.11,13.08,13.11,433061.0,12.1303,12.1395,12.1118,12.1395,433061.0
2023-12-14 14:20:00,13.11,13.12,13.1,13.12,403460.0,12.1395,12.1488,12.1303,12.1488,403460.0
2023-12-14 14:25:00,13.12,13.12,13.1,13.1,194137.0,12.1488,12.1488,12.1303,12.1303,194137.0
2023-12-14 14:30:00,13.11,13.11,13.08,13.1,275283.0,12.1395,12.1395,12.1118,12.1303,275283.0
2023-12-14 14:35:00,13.1,13.1,13.09,13.09,319736.0,12.1303,12.1303,12.121,12.121,319736.0
2023-12-14 14:40:00,13.09,13.1,13.09,13.1,276889.0,12.121,12.1303,12.121,12.1303,276889.0
2023-12-14 14:45:00,13.1,13.12,13.09,13.12,222937.0,12.1303,12.1488,12.121,12.1488,222937.0
2023-12-14 14:50:00,13.12,13.14,13.11,13.13,301556.0,12.1488,12.1673,12.1395,12.1581,301556.0
2023-12-14 14:55:00,13.14,13.16,13.12,13.15,519564.0,12.1673,12.1858,12.1488,12.1766,519564.0
2023-12-14 15:00:00,13.15,13.16,13.14,13.15,275990.0,12.1766,12.1858,12.1673,12.1766,275990.0
2023-12-14 15:05:00,13.15,13.18,13.13,13.18,826670.0,12.1766,12.2044,12.1581,12.2044,826670.0
2023-12-14 15:10:00,13.18,13.2,13.18,13.2,488606.0,12.2044,12.2229,12.2044,12.2229,488606.0
2023-12-14 15:15:00,13.2,13.2,13.19,13.2,155947.0,12.2229,12.2229,12.2136,12.2229,155947.0
2023-12-14 15:20:00,13.2,13.24,13.19,13.24,571765.0,12.2229,12.2599,12.2136,12.2599,571765.0
2023-12-14 15:25:00,13.24,13.24,13.2,13.2,787334.0,12.2599,12.2599,12.2229,12.2229,787334.0
2023-12-14 15:30:00,13.21,13.23,13.2,13.23,1468669.0,12.2321,12.2507,12.2229,12.2507,1468669.0
2023-12-14 15:35:00,13.22,13.23,13.19,13.2,588947.0,12.2414,12.2507,12.2136,12.2229,588947.0
2023-12-14 15:40:00,13.2,13.2,13.16,13.17,615815.0,12.2229,12.2229,12.1858,12.1951,615815.0
2023-12-14 15:45:00,13.17,13.17,13.14,13.15,571973.0,12.1951,12.1951,12.1673,12.1766,571973.0
2023-12-14 15:50:00,13.14,13.17,13.14,13.17,657232.0,12.1673,12.1951,12.1673,12.1951,657232.0
2023-12-14 15:55:00,13.17,13.21,13.16,13.2,2141953.0,12.1951,12.2321,12.1858,12.2229,2141953.0
2023-12-15 09:30:00,13.04,13.22,12.98,13.15,2007645.0,12.2203,12.3889,12.164,12.3233,2007645.0
2023-12-15 09:35:00,13.15,13.15,12.94,12.96,415543.0,12.3233,12.3233,12.1265,12.1453,415543.0
2023-12-15 09:40:00,12.95,13.02,12.92,12.95,198757.0,12.1359,12.2015,12.1078,12.1359,198757.0
2023-12-15 09:45:00,12.95,13.01,12.94,13.0,138423.0,12.1359,12.1921,12.1265,12.1828,138423.0
2023-12-15 09:50:00,13.0,13.01,12.93,12.98,310266.0,12.1828,12.1921,12.1172,12.164,310266.0
2023-12-15 09:55:00,12.99,13.01,12.95,12.98,499737.0,12.1734,12.1921,12.1359,12.164,499737.0
2023-12-15 10:00:00,12.98,13.02,12.98,13.0,201606.0,12.164,12.2015,12.164,12.1828,201606.0
2023-12-15 10:05:00,13.0,13.01,12.97,12.99,194056.0,12.1828,12.1921,12.1547,12.1734,194056.0
2023-12-15 10:10:00,12.98,12.99,12.94,12.98,192053.0,12.164,12.1734,12.1265,12.164,192053.0
2023-12-15 10:15:00,12.97,12.98,12.94,12.95,441608.0,12.1547,12.164,12.1265,12.1359,441608.0
2023-12-15 10:20:00,12.95,13.01,12.95,13.01,190862.0,12.1359,12.1921,12.1359,12.1921,190862.0
2023-12-15 10:25:00,13.01,13.04,13.0,13.0,232630.0,12.1921,12.2203,12.1828,12.1828,232630.0
2023-12-15 10:30:00,13.0,13.0,12.95,12.98,180364.0,12.1828,12.1828,12.1359,12.164,180364.0
2023-12-15 10:35:00,12.98,12.99,12.94,12.96,279751.0,12.164,12.1734,12.1265,12.1453,279751.0
2023-12-15 10:40:00,12.97,12.98,12.96,12.96,163247.0,12.1547,12.164,12.1453,12.1453,163247.0
2023-12-15 10:45:00,12.96,13.0,12.96,13.0,250381.0,12.1453,12.1828,12.1453,12.1828,250381.0
2023-12-15 10:50:00,12.99,13.01,12.98,13.01,205513.0,12.1734,12.1921,12.164,12.1921,205513.0
2023-12-15 10:55:00,13.01,13.02,12.99,13.0,221406.0,12.1921,12.2015,12.1734,12.1828,221406.0
2023-12-15 11:00:00,13.0,13.03,13.0,13.01,199024.0,12.1828,12.2109,12.1828,12.1921,199024.0
2023-12-15 11:05:00,13.01,13.02,12.94,12.95,155144.0,12.1921,12.2015,12.1265,12.1359,155144.0
2023-12-15 11:10:00,12.95,12.97,12.92,12.96,108625.0,12.1359,12.1547,12.1078,12.1453,108625.0
2023-12-15 11:15:00,12.95,12.96,12.93,12.94,140426.0,12.1359,12.1453,12.1172,12.1265,140426.0
2023-12-15 11:20:00,12.94,12.95,12.92,12.95,127830.0,12.1265,12.1359,12.1078,12.1359,127830.0
2023-12-15 11:25:00,12.95,12.95,12.93,12.93,169939.0,12.1359,12.1359,12.1172,12.1172,169939.0
2023-12-15 11:30:00,12.93,12.95,12.91,12.94,203696.0,12.1172,12.1359,12.0984,12.1265,203696.0
2023-12-15 11:35:00,12.94,12.96,12.92,12.93,155331.0,12.1265,12.1453,12.1078,12.1172,155331.0
2023-12-15 11:40:00,12.93,12.94,12.91,12.94,125744.0,12.1172,12.1265,12.0984,12.1265,125744.0
2023-12-15 11:45:00,12.93,12.94,12.91,12.92,204441.0,12.1172,12.1265,12.0984,12.1078,204441.0
2023-12-15 11:50:00,12.92,12.93,12.9,12.91,106120.0,12.1078,12.1172,12.0891,12.0984,106120.0
2023-12-15 11:55:00,12.91,12.92,12.9,12.91,90473.0,12.0984,12.1078,12.0891,12.0984,90473.0
2023-12-15 12:00:00,12.92,12.93,12.9,12.91,178739.0,12.1078,12.1172,12.0891,12.0984,178739.0
2023-12-15 12:05:00,12.91,12.93,12.9,12.91,263794.0,12.0984,12.1172,12.0891,12.0984,263794.0
2023-12-15 12:10:00,12.91,12.92,12.9,12.91,182260.0,12.0984,12.1078,12.0891,12.0984,182260.0
2023-12-15 12:15:00,12.9,12.91,12.89,12.91,133088.0,12.0891,12.0984,12.0797,12.0984,133088.0
2023-12-15 12:20:00,12.9,12.92,12.9,12.92,112982.0,12.0891,12.1078,12.0891,12.1078,112982.0
2023-12-15 12:25:00,12.92,12.93,12.91,12.92,162922.0,12.1078,12.1172,12.0984,12.1078,162922.0
2023-12-15 12:30:00,12.92,12.92,12.88,12.9,235431.0,12.1078,12.1078,12.0703,12.0891,235431.0
2023-12-15 12:35:00,12.9,12.9,12.88,12.89,246719.0,12.0891,12.0891,12.0703,12.0797,246719.0
2023-12-15 12:40:00,12.89,12.9,12.87,12.88,94175.0,12.0797,12.0891,12.0609,12.0703,94175.0
2023-12-15 12:45:00,12.88,12.89,12.86,12.89,233812.0,12.0703,12.0797,12.0516,12.0797,233812.0
2023-12-15 12:50:00,12.88,12.9,12.88,12.89,130736.0,12.0703,12.0891,12.0703,12.0797,130736.0
2023-12-15 12:55:00,12.88,12.9,12.86,12.88,165426.0,12.0703,12.0891,12.0516,12.0703,165426.0
2023-12-15 13:00:00,12.88,12.88,12.85,12.87,204168.0,12.0703,12.0703,12.0422,12.0609,204168.0
2023-12-15 13:05:00,12.87,12.88,12.85,12.86,146228.0,12.0609,12.0703,12.0422,12.0516,146228.0
2023-12-15 13:10:00,12.86,12.87,12.85,12.85,69731.0,12.0516,12.0609,12.0422,12.0422,69731.0
2023-12-15 13:15:00,12.85,12.85,12.82,12.83,114252.0,12.0422,12.0422,12.0141,12.0235,114252.0
2023-12-15 13:20:00,12.83,12.84,12.82,12.83,137611.0,12.0235,12.0328,12.0141,12.0235,137611.0
2023-12-15 13:25:00,12.83,12.84,12.82,12.83,198911.0,12.0235,12.0328,12.0141,12.0235,198911.0
2023-12-15 13:30:00,12.83,12.84,12.8,12.82,375120.0,12.0235,12.0328,11.9953,12.0141,375120.0
2023-12-15 13:35:00,12.81,12.82,12.79,12.8,237592.0,12.0047,12.0141,11.986,11.9953,237592.0
2023-12-15 13:40:00,12.8,12.81,12.78,12.8,205001.0,11.9953,12.0047,11.9766,11.9953,205001.0
2023-12-15 13:45:00,12.8,12.81,12.78,12.81,246446.0,11.9953,12.0047,11.9766,12.0047,246446.0
2023-12-15 13:50:00,12.81,12.82,12.8,12.81,224916.0,12.0047,12.0141,11.9953,12.0047,224916.0
2023-12-15 13:55:00,12.81,12.82,12.8,12.81,166030.0,12.0047,12.0141,11.9953,12.0047,166030.0
2023-12-15 14:00:00,12.81,12.83,12.79,12.83,183649.0,12.0047,12.0235,11.986,12.0235,183649.0
2023-12-15 14:05:00,12.83,12.83,12.79,12.81,208785.0,12.0235,12.0235,11.986,12.0047,208785.0
2023-12-15 14:10:00,12.8,12.84,12.8,12.84,187754.0,11.9953,12.0328,11.9953,12.0328,187754.0
2023-12-15 14:15:00,12.84,12.86,12.83,12.84,290823.0,12.0328,12.0516,12.0235,12.0328,290823.0
2023-12-15 14:20:00,12.84,12.86,12.83,12.86,113695.0,12.0328,12.0516,12.0235,12.0516,113695.0
2023-12-15 14:25:00,12.85,12.86,12.85,12.86,59986.0,12.0422,12.0516,12.0422,12.0516,59986.0
2023-12-15 14:30:00,12.85,12.86,12.84,12.85,171844.0,12.0422,12.0516,12.0328,12.0422,171844.0
2023-12-15 14:35:00,12.84,12.85,12.84,12.84,198622.0,12.0328,12.0422,12.0328,12.0328,198622.0
2023-12-15 14:40:00,12.84,12.85,12.83,12.85,163344.0,12.0328,12.0422,12.0235,12.0422,163344.0
2023-12-15 14:45:00,12.85,12.87,12.84,12.85,169693.0,12.0422,12.0609,12.0328,12.0422,169693.0
2023-12-15 14:50:00,12.85,12.86,12.83,12.84,123790.0,12.0422,12.0516,12.0235,12.0328,123790.0
2023-12-15 14:55:00,12.83,12.84,12.82,12.84,144432.0,12.0235,12.0328,12.0141,12.0328,144432.0
2023-12-15 15:00:00,12.84,12.84,12.83,12.83,61710.0,12.0328,12.0328,12.0235,12.0235,61710.0
2023-12-15 15:05:00,12.83,12.84,12.82,12.83,105797.0,12.0235,12.0328,12.0141,12.0235,105797.0
2023-12-15 15:10:00,12.83,12.84,12.82,12.83,212439.0,12.0235,12.0328,12.0141,12.0235,212439.0
2023-12-15 15:15:00,12.83,12.84,12.82,12.82,188121.0,12.0235,12.0328,12.0141,12.0141,188121.0
2023-12-15 15:20:00,12.82,12.84,12.82,12.83,174259.0,12.0141,12.0328,12.0141,12.0235,174259.0
2023-12-15 15:25:00,12.83,12.85,12.82,12.83,168754.0,12.0235,12.0422,12.0141,12.0235,168754.0
2023-12-15 15:30:00,12.83,12.86,12.83,12.85,306658.0,12.0235,12.0516,12.0235,12.0422,306658.0
2023-12-15 15:35:00,12.85,12.85,12.82,12.83,351315.0,12.0422,12.0422,12.0141,12.0235,351315.0
2023-12-15 15:40:00,12.83,12.83,12.8,12.81,284195.0,12.0235,12.0235,11.9953,12.0047,284195.0
2023-12-15 15:45:00,12.81,12.83,12.8,12.83,263857.0,12.0047,12.0235,11.9953,12.0235,263857.0
2023-12-15 15:50:00,12.84,12.88,12.83,12.87,612851.0,12.0328,12.0703,12.0235,12.0609,612851.0
2023-12-15 15:55:00,12.86,12.88,12.86,12.87,1814653.0,12.0516,12.0703,12.0516,12.0609,1814653.0
2023-12-18 09:30:00,12.95,13.0,12.77,12.81,437039.0,12.1359,12.1828,11.9672,12.0047,437039.0
2023-12-18 09:35:00,12.81,12.88,12.78,12.87,349527.0,12.0047,12.0703,11.9766,12.0609,349527.0
2023-12-18 09:40:00,12.87,12.88,12.78,12.83,172259.0,12.0609,12.0703,11.9766,12.0235,172259.0
2023-12-18 09:45:00,12.83,12.87,12.81,12.86,210063.0,12.0235,12.0609,12.0047,12.0516,210063.0
2023-12-18 09:50:00,12.85,12.86,12.78,12.81,111444.0,12.0422,12.0516,11.9766,12.0047,111444.0
2023-12-18 09:55:00,12.8,12.8,12.73,12.75,174969.0,11.9953,11.9953,11.9297,11.9485,174969.0
2023-12-18 10:00:00,12.75,12.78,12.74,12.77,210276.0,11.9485,11.9766,11.9391,11.9672,210276.0
2023-12-18 10:05:00,12.76,12.8,12.74,12.79,186364.0,11.9579,11.9953,11.9391,11.986,186364.0
2023-12-18 10:10:00,12.79,12.82,12.78,12.79,218333.0,11.986,12.0141,11.9766,11.986,218333.0
2023-12-18 10:15:00,12.78,12.81,12.75,12.79,241032.0,11.9766,12.0047,11.9485,11.986,241032.0
2023-12-18 10:20:00,12.79,12.81,12.77,12.8,223849.0,11.986,12.0047,11.9672,11.9953,223849.0
2023-12-18 10:25:00,12.8,12.8,12.75,12.76,371306.0,11.9953,11.9953,11.9485,11.9579,371306.0
2023-12-18 10:30:00,12.77,12.82,12.75,12.81,175134.0,11.9672,12.0141,11.9485,12.0047,175134.0
2023-12-18 10:35:00,12.8,12.81,12.77,12.77,199442.0,11.9953,12.0047,11.9672,11.9672,199442.0
2023-12-18 10:40:00,12.78,12.84,12.76,12.83,370081.0,11.9766,12.0328,11.9579,12.0235,370081.0
2023-12-18 10:45:00,12.83,12.83,12.79,12.82,357061.0,12.0235,12.0235,11.986,12.0141,357061.0
2023-12-18 10:50:00,12.82,12.82,12.75,12.77,206096.0,12.0141,12.0141,11.9485,11.9672,206096.0
2023-12-18 10:55:00,12.77,12.79,12.75,12.79,135085.0,11.9672,11.986,11.9485,11.986,135085.0
2023-12-18 11:00:00,12.79,12.79,12.75,12.77,220647.0,11.986,11.986,11.9485,11.9672,220647.0
2023-12-18 11:05:00,12.77,12.78,12.74,12.77,134304.0,11.9672,11.9766,11.9391,11.9672,134304.0
2023-12-18 11:10:00,12.77,12.8,12.77,12.78,189752.0,11.9672,11.9953,11.9672,11.9766,189752.0
2023-12-18 11:15:00,12.77,12.8,12.77,12.8,175238.0,11.9672,11.9953,11.9672,11.9953,175238.0
2023-12-18 11:20:00,12.79,12.81,12.77,12.78,129944.0,11.986,12.0047,11.9672,11.9766,129944.0
2023-12-18 11:25:00,12.78,12.81,12.77,12.79,251209.0,11.9766,12.0047,11.9672,11.986,251209.0
2023-12-18 11:30:00,12.79,12.8,12.76,12.79,241167.0,11.986,11.9953,11.9579,11.986,241167.0
2023-12-18 11:35:00,12.79,12.8,12.76,12.77,77950.0,11.986,11.9953,11.9579,11.9672,77950.0
2023-12-18 11:40:00,12.77,12.79,12.76,12.79,195847.0,11.9672,11.986,11.9579,11.986,195847.0
2023-12-18 11:45:00,12.78,12.8,12.77,12.8,171949.0,11.9766,11.9953,11.9672,11.9953,171949.0
2023-12-18 11:50:00,12.79,12.81,12.77,12.78,134369.0,11.986,12.0047,11.9672,11.9766,134369.0
2023-12-18 11:55:00,12.78,12.79,12.77,12.78,226660.0,11.9766,11.986,11.9672,11.9766,226660.0
2023-12-18 12:00:00,12.79,12.81,12.77,12.79,174780.0,11.986,12.0047,11.9672,11.986,174780.0
2023-12-18 12:05:00,12.79,12.79,12.76,12.78,182440.0,11.986,11.986,11.9579,11.9766,182440.0
2023-12-18 12:10:00,12.78,12.79,12.76,12.79,101386.0,11.9766,11.986,11.9579,11.986,101386.0
2023-12-18 12:15:00,12.78,12.79,12.76,12.77,108620.0,11.9766,11.986,11.9579,11.9672,108620.0
2023-12-18 12:20:00,12.77,12.77,12.74,12.75,102677.0,11.9672,11.9672,11.9391,11.9485,102677.0
2023-12-18 12:25:00,12.75,12.77,12.74,12.77,117048.0,11.9485,11.9672,11.9391,11.9672,117048.0
2023-12-18 12:30:00,12.77,12.78,12.75,12.76,103229.0,11.9672,11.9766,11.9485,11.9579,103229.0
2023-12-18 12:35:00,12.75,12.8,12.75,12.79,281340.0,11.9485,11.9953,11.9485,11.986,281340.0
2023-12-18 12:40:00,12.79,12.8,12.78,12.8,123763.0,11.986,11.9953,11.9766,11.9953,123763.0
2023-12-18 12:45:00,12.79,12.81,12.79,12.81,90124.0,11.986,12.0047,11.986,12.0047,90124.0
2023-12-18 12:50:00,12.81,12.81,12.77,12.78,145521.0,12.0047,12.0047,11.9672,11.9766,145521.0
2023-12-18 12:55:00,12.78,12.8,12.76,12.78,122647.0,11.9766,11.9953,11.9579,11.9766,122647.0
2023-12-18 13:00:00,12.79,12.79,12.75,12.76,80466.0,11.986,11.986,11.9485,11.9579,80466.0
2023-12-18 13:05:00,12.75,12.77,12.74,12.76,207878.0,11.9485,11.9672,11.9391,11.9579,207878.0
2023-12-18 13:10:00,12.76,12.77,12.74,12.75,32903.0,11.9579,11.9672,11.9391,11.9485,32903.0
2023-12-18 13:15:00,12.75,12.77,12.74,12.76,149102.0,11.9485,11.9672,11.9391,11.9579,149102.0
2023-12-18 13:20:00,12.76,12.77,12.74,12.75,110650.0,11.9579,11.9672,11.9391,11.9485,110650.0
2023-12-18 13:25:00,12.75,12.75,12.74,12.75,24728.0,11.9485,11.9485,11.9391,11.9485,24728.0
2023-12-18 13:30:00,12.75,12.75,12.73,12.74,137527.0,11.9485,11.9485,11.9297,11.9391,137527.0
2023-12-18 13:35:00,12.74,12.75,12.73,12.74,93947.0,11.9391,11.9485,11.9297,11.9391,93947.0
2023-12-18 13:40:00,12.74,12.75,12.73,12.74,50247.0,11.9391,11.9485,11.9297,11.9391,50247.0
2023-12-18 13:45:00,12.74,12.75,12.73,12.75,32153.0,11.9391,11.9485,11.9297,11.9485,32153.0
2023-12-18 13:50:00,12.75,12.75,12.73,12.75,65568.0,11.9485,11.9485,11.9297,11.9485,65568.0
2023-12-18 13:55:00,12.74,12.75,12.73,12.75,113288.0,11.9391,11.9485,11.9297,11.9485,113288.0
2023-12-18 14:00:00,12.75,12.75,12.74,12.75,16734.0,11.9485,11.9485,11.9391,11.9485,16734.0
2023-12-18 14:05:00,12.75,12.75,12.72,12.73,98333.0,11.9485,11.9485,11.9204,11.9297,98333.0
2023-12-18 14:10:00,12.72,12.73,12.71,12.72,125247.0,11.9204,11.9297,11.911,11.9204,125247.0
2023-12-18 14:15:00,12.73,12.73,12.7,12.71,65634.0,11.9297,11.9297,11.9016,11.911,65634.0
2023-12-18 14:20:00,12.71,12.74,12.7,12.73,164591.0,11.911,11.9391,11.9016,11.9297,164591.0
2023-12-18 14:25:00,12.73,12.74,12.7,12.71,132487.0,11.9297,11.9391,11.9016,11.911,132487.0
2023-12-18 14:30:00,12.71,12.71,12.69,12.69,185078.0,11.911,11.911,11.8923,11.8923,185078.0
2023-12-18 14:35:00,12.69,12.7,12.68,12.69,102414.0,11.8923,11.9016,11.8829,11.8923,102414.0
2023-12-18 14:40:00,12.69,12.72,12.68,12.71,234543.0,11.8923,11.9204,11.8829,11.911,234543.0
2023-12-18 14:45:00,12.71,12.71,12.69,12.7,111839.0,11.911,11.911,11.8923,11.9016,111839.0
2023-12-18 14:50:00,12.71,12.72,12.7,12.71,81425.0,11.911,11.9204,11.9016,11.911,81425.0
2023-12-18 14:55:00,12.71,12.72,12.7,12.7,85637.0,11.911,11.9204,11.9016,11.9016,85637.0
2023-12-18 15:00:00,12.71,12.72,12.7,12.71,134274.0,11.911,11.9204,11.9016,11.911,134274.0
2023-12-18 15:05:00,12.71,12.72,12.69,12.71,119850.0,11.911,11.9204,11.8923,11.911,119850.0
2023-12-18 15:10:00,12.7,12.73,12.7,12.72,119776.0,11.9016,11.9297,11.9016,11.9204,119776.0
2023-12-18 15:15:00,12.73,12.73,12.72,12.72,67955.0,11.9297,11.9297,11.9204,11.9204,67955.0
2023-12-18 15:20:00,12.72,12.74,12.72,12.73,151491.0,11.9204,11.9391,11.9204,11.9297,151491.0
2023-12-18 15:25:00,12.73,12.73,12.71,12.71,71662.0,11.9297,11.9297,11.911,11.911,71662.0
2023-12-18 15:30:00,12.71,12.73,12.71,12.73,194479.0,11.911,11.9297,11.911,11.9297,194479.0
2023-12-18 15:35:00,12.73,12.74,12.72,12.74,181283.0,11.9297,11.9391,11.9204,11.9391,181283.0
2023-12-18 15:40:00,12.74,12.74,12.72,12.73,146098.0,11.9391,11.9391,11.9204,11.9297,146098.0
2023-12-18 15:45:00,12.73,12.74,12.72,12.74,250563.0,11.9297,11.9391,11.9204,11.9391,250563.0
2023-12-18 15:50:00,12.74,12.74,12.71,12.71,708923.0,11.9391,11.9391,11.911,11.911,708923.0
2023-12-18 15:55:00,12.71,12.72,12.69,12.7,807181.0,11.911,11.9204,11.8923,11.9016,807181.0
2023-12-19 09:30:00,12.7,12.75,12.61,12.72,359864.0,11.9016,11.9485,11.8173,11.9204,359864.0
2023-12-19 09:35:00,12.71,12.79,12.71,12.75,187622.0,11.911,11.986,11.911,11.9485,187622.0
2023-12-19 09:40:00,12.75,12.81,12.73,12.79,240474.0,11.9485,12.0047,11.9297,11.986,240474.0
2023-12-19 09:45:00,12.78,12.82,12.75,12.81,179284.0,11.9766,12.0141,11.9485,12.0047,179284.0
2023-12-19 09:50:00,12.81,12.82,12.76,12.77,174514.0,12.0047,12.0141,11.9579,11.9672,174514.0
2023-12-19 09:55:00,12.77,12.8,12.75,12.79,163384.0,11.9672,11.9953,11.9485,11.986,163384.0
2023-12-19 10:00:00,12.79,12.81,12.76,12.79,181154.0,11.986,12.0047,11.9579,11.986,181154.0
2023-12-19 10:05:00,12.79,12.8,12.76,12.76,261860.0,11.986,11.9953,11.9579,11.9579,261860.0
2023-12-19 10:10:00,12.77,12.79,12.76,12.78,327070.0,11.9672,11.986,11.9579,11.9766,327070.0
2023-12-19 10:15:00,12.78,12.82,12.76,12.82,489144.0,11.9766,12.0141,11.9579,12.0141,489144.0
2023-12-19 10:20:00,12.81,12.82,12.77,12.82,242784.0,12.0047,12.0141,11.9672,12.0141,242784.0
2023-12-19 10:25:00,12.81,12.83,12.78,12.78,210385.0,12.0047,12.0235,11.9766,11.9766,210385.0
2023-12-19 10:30:00,12.79,12.8,12.76,12.78,182575.0,11.986,11.9953,11.9579,11.9766,182575.0
2023-12-19 10:35:00,12.77,12.82,12.75,12.82,373147.0,11.9672,12.0141,11.9485,12.0141,373147.0
2023-12-19 10:40:00,12.82,12.84,12.8,12.8,286781.0,12.0141,12.0328,11.9953,11.9953,286781.0
2023-12-19 10:45:00,12.8,12.81,12.77,12.79,265231.0,11.9953,12.0047,11.9672,11.986,265231.0
2023-12-19 10:50:00,12.79,12.79,12.76,12.77,182113.0,11.986,11.986,11.9579,11.9672,182113.0
2023-12-19 10:55:00,12.78,12.8,12.77,12.78,250548.0,11.9766,11.9953,11.9672,11.9766,250548.0
2023-12-19 11:00:00,12.78,12.8,12.75,12.76,250009.0,11.9766,11.9953,11.9485,11.9579,250009.0
2023-12-19 11:05:00,12.77,12.8,12.76,12.79,166551.0,11.9672,11.9953,11.9579,11.986,166551.0
2023-12-19 11:10:00,12.79,12.81,12.78,12.79,131781.0,11.986,12.0047,11.9766,11.986,131781.0
2023-12-19 11:15:00,12.79,12.82,12.78,12.79,230474.0,11.986,12.0141,11.9766,11.986,230474.0
2023-12-19 11:20:00,12.79,12.82,12.79,12.79,229764.0,11.986,12.0141,11.986,11.986,229764.0
2023-12-19 11:25:00,12.79,12.8,12.76,12.76,194661.0,11.986,11.9953,11.9579,11.9579,194661.0
2023-12-19 11:30:00,12.76,12.77,12.72,12.73,186563.0,11.9579,11.9672,11.9204,11.9297,186563.0
2023-12-19 11:35:00,12.73,12.77,12.73,12.76,186273.0,11.9297,11.9672,11.9297,11.9579,186273.0
2023-12-19 11:40:00,12.76,12.78,12.75,12.78,170249.0,11.9579,11.9766,11.9485,11.9766,170249.0
2023-12-19 11:45:00,12.78,12.79,12.76,12.79,129460.0,11.9766,11.986,11.9579,11.986,129460.0
2023-12-19 11:50:00,12.78,12.8,12.78,12.8,71667.0,11.9766,11.9953,11.9766,11.9953,71667.0
2023-12-19 11:55:00,12.79,12.8,12.76,12.78,223043.0,11.986,11.9953,11.9579,11.9766,223043.0
2023-12-19 12:00:00,12.78,12.79,12.76,12.78,210652.0,11.9766,11.986,11.9579,11.9766,210652.0
2023-12-19 12:05:00,12.78,12.8,12.77,12.79,182705.0,11.9766,11.9953,11.9672,11.986,182705.0
2023-12-19 12:10:00,12.79,12.8,12.76,12.76,116583.0,11.986,11.9953,11.9579,11.9579,116583.0
2023-12-19 12:15:00,12.76,12.78,12.75,12.78,135042.0,11.9579,11.9766,11.9485,11.9766,135042.0
2023-12-19 12:20:00,12.77,12.79,12.75,12.78,239459.0,11.9672,11.986,11.9485,11.9766,239459.0
2023-12-19 12:25:00,12.78,12.79,12.76,12.78,106546.0,11.9766,11.986,11.9579,11.9766,106546.0
2023-12-19 12:30:00,12.77,12.8,12.77,12.79,182938.0,11.9672,11.9953,11.9672,11.986,182938.0
2023-12-19 12:35:00,12.79,12.8,12.78,12.79,118948.0,11.986,11.9953,11.9766,11.986,118948.0
2023-12-19 12:40:00,12.79,12.79,12.77,12.78,118075.0,11.986,11.986,11.9672,11.9766,118075.0
2023-12-19 12:45:00,12.78,12.78,12.77,12.77,138229.0,11.9766,11.9766,11.9672,11.9672,138229.0
2023-12-19 12:50:00,12.78,12.81,12.77,12.8,272754.0,11.9766,12.0047,11.9672,11.9953,272754.0
2023-12-19 12:55:00,12.79,12.81,12.79,12.79,228580.0,11.986,12.0047,11.986,11.986,228580.0
2023-12-19 13:00:00,12.79,12.81,12.78,12.81,178062.0,11.986,12.0047,11.9766,12.0047,178062.0
2023-12-19 13:05:00,12.81,12.82,12.79,12.79,84342.0,12.0047,12.0141,11.986,11.986,84342.0
2023-12-19 13:10:00,12.79,12.8,12.78,12.79,145791.0,11.986,11.9953,11.9766,11.986,145791.0
2023-12-19 13:15:00,12.79,12.8,12.77,12.77,55568.0,11.986,11.9953,11.9672,11.9672,55568.0
2023-12-19 13:20:00,12.77,12.78,12.76,12.76,131464.0,11.9672,11.9766,11.9579,11.9579,131464.0
2023-12-19 13:25:00,12.76,12.77,12.74,12.75,266924.0,11.9579,11.9672,11.9391,11.9485,266924.0
2023-12-19 13:30:00,12.75,12.78,12.74,12.77,248853.0,11.9485,11.9766,11.9391,11.9672,248853.0
2023-12-19 13:35:00,12.77,12.78,12.76,12.76,112771.0,11.9672,11.9766,11.9579,11.9579,112771.0
2023-12-19 13:40:00,12.77,12.77,12.74,12.75,101976.0,11.9672,11.9672,11.9391,11.9485,101976.0
2023-12-19 13:45:00,12.75,12.76,12.74,12.75,56854.0,11.9485,11.9579,11.9391,11.9485,56854.0
2023-12-19 13:50:00,12.76,12.76,12.73,12.76,198329.0,11.9579,11.9579,11.9297,11.9579,198329.0
2023-12-19 13:55:00,12.76,12.77,12.75,12.76,81932.0,11.9579,11.9672,11.9485,11.9579,81932.0
2023-12-19 14:00:00,12.76,12.77,12.74,12.75,46427.0,11.9579,11.9672,11.9391,11.9485,46427.0
2023-12-19 14:05:00,12.74,12.76,12.74,12.75,77854.0,11.9391,11.9579,11.9391,11.9485,77854.0
2023-12-19 14:10:00,12.74,12.75,12.74,12.75,64274.0,11.9391,11.9485,11.9391,11.9485,64274.0
2023-12-19 14:15:00,12.74,12.76,12.73,12.76,148554.0,11.9391,11.9579,11.9297,11.9579,148554.0
2023-12-19 14:20:00,12.76,12.76,12.75,12.76,96070.0,11.9579,11.9579,11.9485,11.9579,96070.0
2023-12-19 14:25:00,12.75,12.77,12.75,12.76,222717.0,11.9485,11.9672,11.9485,11.9579,222717.0
2023-12-19 14:30:00,12.76,12.77,12.75,12.76,78082.0,11.9579,11.9672,11.9485,11.9579,78082.0
2023-12-19 14:35:00,12.76,12.76,12.75,12.75,74157.0,11.9579,11.9579,11.9485,11.9485,74157.0
2023-12-19 14:40:00,12.75,12.77,12.74,12.76,154570.0,11.9485,11.9672,11.9391,11.9579,154570.0
2023-12-19 14:45:00,12.76,12.76,12.73,12.74,126984.0,11.9579,11.9579,11.9297,11.9391,126984.0
2023-12-19 14:50:00,12.74,12.75,12.73,12.75,119744.0,11.9391,11.9485,11.9297,11.9485,119744.0
2023-12-19 14:55:00,12.75,12.76,12.73,12.75,284259.0,11.9485,11.9579,11.9297,11.9485,284259.0
2023-12-19 15:00:00,12.75,12.78,12.74,12.77,156829.0,11.9485,11.9766,11.9391,11.9672,156829.0
2023-12-19 15:05:00,12.77,12.77,12.75,12.76,131518.0,11.9672,11.9672,11.9485,11.9579,131518.0
2023-12-19 15:10:00,12.76,12.77,12.75,12.76,109766.0,11.9579,11.9672,11.9485,11.9579,109766.0
2023-12-19 15:15:00,12.76,12.77,12.75,12.77,100214.0,11.9579,11.9672,11.9485,11.9672,100214.0
2023-12-19 15:20:00,12.77,12.77,12.75,12.76,133376.0,11.9672,11.9672,11.9485,11.9579,133376.0
2023-12-19 15:25:00,12.77,12.79,12.76,12.78,143096.0,11.9672,11.986,11.9579,11.9766,143096.0
2023-12-19 15:30:00,12.79,12.79,12.76,12.78,216717.0,11.986,11.986,11.9579,11.9766,216717.0
2023-12-19 15:35:00,12.78,12.78,12.77,12.77,82932.0,11.9766,11.9766,11.9672,11.9672,82932.0
2023-12-19 15:40:00,12.77,12.79,12.76,12.79,266429.0,11.9672,11.986,11.9579,11.986,266429.0
2023-12-19 15:45:00,12.78,12.79,12.76,12.77,370645.0,11.9766,11.986,11.9579,11.9672,370645.0
2023-12-19 15:50:00,12.78,12.78,12.74,12.76,281356.0,11.9766,11.9766,11.9391,11.9579,281356.0
2023-12-19 15:55:00,12.76,12.78,12.75,12.77,350901.0,11.9579,11.9766,11.9485,11.9672,350901.0
2023-12-20 09:30:00,12.76,12.82,12.74,12.77,485632.0,11.9579,12.0141,11.9391,11.9672,485632.0
2023-12-20 09:35:00,12.77,12.82,12.76,12.81,216639.0,11.9672,12.0141,11.9579,12.0047,216639.0
2023-12-20 09:40:00,12.81,12.85,12.76,12.85,239536.0,12.0047,12.0422,11.9579,12.0422,239536.0
2023-12-20 09:45:00,12.84,12.85,12.81,12.82,155343.0,12.0328,12.0422,12.0047,12.0141,155343.0
2023-12-20 09:50:00,12.81,12.83,12.77,12.78,143292.0,12.0047,12.0235,11.9672,11.9766,143292.0
2023-12-20 09:55:00,12.78,12.8,12.76,12.78,120887.0,11.9766,11.9953,11.9579,11.9766,120887.0
2023-12-20 10:00:00,12.79,12.84,12.78,12.82,177769.0,11.986,12.0328,11.9766,12.0141,177769.0
2023-12-20 10:05:00,12.82,12.85,12.81,12.84,269896.0,12.0141,12.0422,12.0047,12.0328,269896.0
2023-12-20 10:10:00,12.84,12.84,12.81,12.82,152919.0,12.0328,12.0328,12.0047,12.0141,152919.0
2023-12-20 10:15:00,12.82,12.83,12.79,12.79,181393.0,12.0141,12.0235,11.986,11.986,181393.0
2023-12-20 10:20:00,12.79,12.82,12.79,12.79,239788.0,11.986,12.0141,11.986,11.986,239788.0
2023-12-20 10:25:00,12.79,12.82,12.79,12.81,178981.0,11.986,12.0141,11.986,12.0047,178981.0
2023-12-20 10:30:00,12.81,12.85,12.8,12.83,281797.0,12.0047,12.0422,11.9953,12.0235,281797.0
2023-12-20 10:35:00,12.83,12.84,12.81,12.82,129365.0,12.0235,12.0328,12.0047,12.0141,129365.0
2023-12-20 10:40:00,12.82,12.82,12.78,12.82,233012.0,12.0141,12.0141,11.9766,12.0141,233012.0
2023-12-20 10:45:00,12.81,12.84,12.81,12.82,205822.0,12.0047,12.0328,12.0047,12.0141,205822.0
2023-12-20 10:50:00,12.83,12.84,12.81,12.83,182785.0,12.0235,12.0328,12.0047,12.0235,182785.0
2023-12-20 10:55:00,12.83,12.85,12.82,12.83,152662.0,12.0235,12.0422,12.0141,12.0235,152662.0
2023-12-20 11:00:00,12.83,12.85,12.81,12.85,173613.0,12.0235,12.0422,12.0047,12.0422,173613.0
2023-12-20 11:05:00,12.84,12.86,12.83,12.85,254673.0,12.0328,12.0516,12.0235,12.0422,254673.0
2023-12-20 11:10:00,12.86,12.88,12.85,12.86,365494.0,12.0516,12.0703,12.0422,12.0516,365494.0
2023-12-20 11:15:00,12.87,12.88,12.85,12.86,153604.0,12.0609,12.0703,12.0422,12.0516,153604.0
2023-12-20 11:20:00,12.86,12.86,12.83,12.85,120665.0,12.0516,12.0516,12.0235,12.0422,120665.0
2023-12-20 11:25:00,12.84,12.85,12.82,12.85,120259.0,12.0328,12.0422,12.0141,12.0422,120259.0
2023-12-20 11:30:00,12.85,12.85,12.81,12.85,258152.0,12.0422,12.0422,12.0047,12.0422,258152.0
2023-12-20 11:35:00,12.85,12.86,12.83,12.85,142351.0,12.0422,12.0516,12.0235,12.0422,142351.0
2023-12-20 11:40:00,12.85,12.85,12.83,12.83,65471.0,12.0422,12.0422,12.0235,12.0235,65471.0
2023-12-20 11:45:00,12.84,12.85,12.81,12.82,151350.0,12.0328,12.0422,12.0047,12.0141,151350.0
2023-12-20 11:50:00,12.82,12.84,12.81,12.84,75554.0,12.0141,12.0328,12.0047,12.0328,75554.0
2023-12-20 11:55:00,12.84,12.84,12.82,12.84,89338.0,12.0328,12.0328,12.0141,12.0328,89338.0
2023-12-20 12:00:00,12.84,12.86,12.83,12.84,80077.0,12.0328,12.0516,12.0235,12.0328,80077.0
2023-12-20 12:05:00,12.85,12.85,12.82,12.83,46443.0,12.0422,12.0422,12.0141,12.0235,46443.0
2023-12-20 12:10:00,12.82,12.83,12.82,12.83,27179.0,12.0141,12.0235,12.0141,12.0235,27179.0
2023-12-20 12:15:00,12.83,12.84,12.82,12.83,53738.0,12.0235,12.0328,12.0141,12.0235,53738.0
2023-12-20 12:20:00,12.83,12.83,12.82,12.82,46234.0,12.0235,12.0235,12.0141,12.0141,46234.0
2023-12-20 12:25:00,12.83,12.84,12.82,12.83,73243.0,12.0235,12.0328,12.0141,12.0235,73243.0
2023-12-20 12:30:00,12.83,12.84,12.82,12.83,72333.0,12.0235,12.0328,12.0141,12.0235,72333.0
2023-12-20 12:35:00,12.83,12.84,12.82,12.83,213250.0,12.0235,12.0328,12.0141,12.0235,213250.0
2023-12-20 12:40:00,12.84,12.85,12.83,12.84,133714.0,12.0328,12.0422,12.0235,12.0328,133714.0
2023-12-20 12:45:00,12.83,12.84,12.82,12.83,79454.0,12.0235,12.0328,12.0141,12.0235,79454.0
2023-12-20 12:50:00,12.83,12.83,12.81,12.82,66245.0,12.0235,12.0235,12.0047,12.0141,66245.0
2023-12-20 12:55:00,12.82,12.82,12.81,12.81,23214.0,12.0141,12.0141,12.0047,12.0047,23214.0
2023-12-20 13:00:00,12.82,12.82,12.79,12.81,74145.0,12.0141,12.0141,11.986,12.0047,74145.0
2023-12-20 13:05:00,12.8,12.81,12.79,12.79,57431.0,11.9953,12.0047,11.986,11.986,57431.0
2023-12-20 13:10:00,12.79,12.81,12.79,12.79,57140.0,11.986,12.0047,11.986,11.986,57140.0
2023-12-20 13:15:00,12.79,12.8,12.78,12.8,67803.0,11.986,11.9953,11.9766,11.9953,67803.0
2023-12-20 13:20:00,12.79,12.8,12.77,12.78,146806.0,11.986,11.9953,11.9672,11.9766,146806.0
2023-12-20 13:25:00,12.78,12.78,12.76,12.78,31904.0,11.9766,11.9766,11.9579,11.9766,31904.0
2023-12-20 13:30:00,12.78,12.8,12.77,12.79,46177.0,11.9766,11.9953,11.9672,11.986,46177.0
2023-12-20 13:35:00,12.79,12.8,12.78,12.78,40025.0,11.986,11.9953,11.9766,11.9766,40025.0
2023-12-20 13:40:00,12.79,12.79,12.77,12.78,70499.0,11.986,11.986,11.9672,11.9766,70499.0
2023-12-20 13:45:00,12.78,12.79,12.77,12.79,53883.0,11.9766,11.986,11.9672,11.986,53883.0
2023-12-20 13:50:00,12.79,12.79,12.77,12.78,57690.0,11.986,11.986,11.9672,11.9766,57690.0
2023-12-20 13:55:00,12.78,12.78,12.75,12.75,116492.0,11.9766,11.9766,11.9485,11.9485,116492.0
2023-12-20 14:00:00,12.76,12.76,12.74,12.75,264830.0,11.9579,11.9579,11.9391,11.9485,264830.0
2023-12-20 14:05:00,12.75,12.77,12.75,12.76,69997.0,11.9485,11.9672,11.9485,11.9579,69997.0
2023-12-20 14:10:00,12.76,12.79,12.76,12.79,134707.0,11.9579,11.986,11.9579,11.986,134707.0
2023-12-20 14:15:00,12.79,12.79,12.78,12.78,19024.0,11.986,11.986,11.9766,11.9766,19024.0
2023-12-20 14:20:00,12.79,12.79,12.76,12.76,148106.0,11.986,11.986,11.9579,11.9579,148106.0
2023-12-20 14:25:00,12.77,12.78,12.76,12.77,77576.0,11.9672,11.9766,11.9579,11.9672,77576.0
2023-12-20 14:30:00,12.77,12.78,12.75,12.76,133498.0,11.9672,11.9766,11.9485,11.9579,133498.0
2023-12-20 14:35:00,12.76,12.77,12.7,12.71,234305.0,11.9579,11.9672,11.9016,11.911,234305.0
2023-12-20 14:40:00,12.7,12.73,12.7,12.7,228691.0,11.9016,11.9297,11.9016,11.9016,228691.0
2023-12-20 14:45:00,12.71,12.72,12.67,12.68,212583.0,11.911,11.9204,11.8735,11.8829,212583.0
2023-12-20 14:50:00,12.68,12.69,12.58,12.65,396846.0,11.8829,11.8923,11.7892,11.8548,396846.0
2023-12-20 14:55:00,12.65,12.65,12.6,12.61,203631.0,11.8548,11.8548,11.8079,11.8173,203631.0
2023-12-20 15:00:00,12.6,12.62,12.55,12.55,278779.0,11.8079,11.8267,11.7611,11.7611,278779.0
2023-12-20 15:05:00,12.55,12.57,12.52,12.54,223973.0,11.7611,11.7798,11.7329,11.7517,223973.0
2023-12-20 15:10:00,12.54,12.59,12.54,12.57,318242.0,11.7517,11.7985,11.7517,11.7798,318242.0
2023-12-20 15:15:00,12.58,12.63,12.57,12.62,323448.0,11.7892,11.836,11.7798,11.8267,323448.0
2023-12-20 15:20:00,12.62,12.63,12.58,12.58,240558.0,11.8267,11.836,11.7892,11.7892,240558.0
2023-12-20 15:25:00,12.58,12.59,12.54,12.54,230940.0,11.7892,11.7985,11.7517,11.7517,230940.0
2023-12-20 15:30:00,12.54,12.58,12.54,12.58,341310.0,11.7517,11.7892,11.7517,11.7892,341310.0
2023-12-20 15:35:00,12.58,12.58,12.54,12.54,247777.0,11.7892,11.7892,11.7517,11.7517,247777.0
2023-12-20 15:40:00,12.54,12.58,12.54,12.57,289073.0,11.7517,11.7892,11.7517,11.7798,289073.0
2023-12-20 15:45:00,12.57,12.58,12.54,12.57,443980.0,11.7798,11.7892,11.7517,11.7798,443980.0
2023-12-20 15:50:00,12.57,12.59,12.52,12.53,859346.0,11.7798,11.7985,11.7329,11.7423,859346.0
2023-12-20 15:55:00,12.53,12.53,12.47,12.47,775020.0,11.7423,11.7423,11.6861,11.6861,775020.0
2023-12-21 09:30:00,12.61,12.64,12.57,12.62,251982.0,11.8173,11.8454,11.7798,11.8267,251982.0
2023-12-21 09:35:00,12.61,12.64,12.6,12.63,338088.0,11.8173,11.8454,11.8079,11.836,338088.0
2023-12-21 09:40:00,12.63,12.63,12.57,12.6,245707.0,11.836,11.836,11.7798,11.8079,245707.0
2023-12-21 09:45:00,12.6,12.66,12.58,12.63,272316.0,11.8079,11.8641,11.7892,11.836,272316.0
2023-12-21 09:50:00,12.63,12.63,12.6,12.61,172519.0,11.836,11.836,11.8079,11.8173,172519.0
2023-12-21 09:55:00,12.61,12.63,12.59,12.63,182100.0,11.8173,11.836,11.7985,11.836,182100.0
2023-12-21 10:00:00,12.63,12.64,12.6,12.61,497447.0,11.836,11.8454,11.8079,11.8173,497447.0
2023-12-21 10:05:00,12.6,12.63,12.59,12.61,437272.0,11.8079,11.836,11.7985,11.8173,437272.0
2023-12-21 10:10:00,12.61,12.69,12.61,12.68,283304.0,11.8173,11.8923,11.8173,11.8829,283304.0
2023-12-21 10:15:00,12.67,12.67,12.64,12.66,196044.0,11.8735,11.8735,11.8454,11.8641,196044.0
2023-12-21 10:20:00,12.66,12.69,12.65,12.67,285710.0,11.8641,11.8923,11.8548,11.8735,285710.0
2023-12-21 10:25:00,12.67,12.68,12.62,12.65,246278.0,11.8735,11.8829,11.8267,11.8548,246278.0
2023-12-21 10:30:00,12.65,12.68,12.63,12.66,253660.0,11.8548,11.8829,11.836,11.8641,253660.0
2023-12-21 10:35:00,12.65,12.66,12.62,12.62,203599.0,11.8548,11.8641,11.8267,11.8267,203599.0
2023-12-21 10:40:00,12.62,12.65,12.61,12.64,152136.0,11.8267,11.8548,11.8173,11.8454,152136.0
2023-12-21 10:45:00,12.63,12.65,12.6,12.61,208746.0,11.836,11.8548,11.8079,11.8173,208746.0
2023-12-21 10:50:00,12.62,12.64,12.6,12.63,233595.0,11.8267,11.8454,11.8079,11.836,233595.0
2023-12-21 10:55:00,12.63,12.64,12.61,12.62,192523.0,11.836,11.8454,11.8173,11.8267,192523.0
2023-12-21 11:00:00,12.63,12.64,12.6,12.63,165953.0,11.836,11.8454,11.8079,11.836,165953.0
2023-12-21 11:05:00,12.63,12.63,12.59,12.61,131249.0,11.836,11.836,11.7985,11.8173,131249.0
2023-12-21 11:10:00,12.61,12.62,12.6,12.62,148290.0,11.8173,11.8267,11.8079,11.8267,148290.0
2023-12-21 11:15:00,12.62,12.62,12.59,12.61,166425.0,11.8267,11.8267,11.7985,11.8173,166425.0
2023-12-21 11:20:00,12.61,12.63,12.6,12.63,242473.0,11.8173,11.836,11.8079,11.836,242473.0
2023-12-21 11:25:00,12.63,12.65,12.62,12.64,120595.0,11.836,11.8548,11.8267,11.8454,120595.0
2023-12-21 11:30:00,12.64,12.64,12.59,12.6,137757.0,11.8454,11.8454,11.7985,11.8079,137757.0
2023-12-21 11:35:00,12.61,12.62,12.59,12.6,163859.0,11.8173,11.8267,11.7985,11.8079,163859.0
2023-12-21 11:40:00,12.6,12.61,12.59,12.6,125833.0,11.8079,11.8173,11.7985,11.8079,125833.0
2023-12-21 11:45:00,12.61,12.62,12.59,12.6,133523.0,11.8173,11.8267,11.7985,11.8079,133523.0
2023-12-21 11:50:00,12.61,12.61,12.58,12.58,163071.0,11.8173,11.8173,11.7892,11.7892,163071.0
2023-12-21 11:55:00,12.59,12.59,12.56,12.57,105063.0,11.7985,11.7985,11.7704,11.7798,105063.0
2023-12-21 12:00:00,12.56,12.58,12.53,12.54,171419.0,11.7704,11.7892,11.7423,11.7517,171419.0
2023-12-21 12:05:00,12.54,12.55,12.52,12.53,139064.0,11.7517,11.7611,11.7329,11.7423,139064.0
2023-12-21 12:10:00,12.53,12.54,12.52,12.53,121229.0,11.7423,11.7517,11.7329,11.7423,121229.0
2023-12-21 12:15:00,12.53,12.56,12.52,12.55,207907.0,11.7423,11.7704,11.7329,11.7611,207907.0
2023-12-21 12:20:00,12.55,12.57,12.54,12.56,142470.0,11.7611,11.7798,11.7517,11.7704,142470.0
2023-12-21 12:25:00,12.56,12.57,12.53,12.53,165801.0,11.7704,11.7798,11.7423,11.7423,165801.0
2023-12-21 12:30:00,12.54,12.57,12.53,12.54,186136.0,11.7517,11.7798,11.7423,11.7517,186136.0
2023-12-21 12:35:00,12.54,12.56,12.52,12.54,150119.0,11.7517,11.7704,11.7329,11.7517,150119.0
2023-12-21 12:40:00,12.54,12.57,12.54,12.55,222658.0,11.7517,11.7798,11.7517,11.7611,222658.0
2023-12-21 12:45:00,12.55,12.56,12.53,12.53,178696.0,11.7611,11.7704,11.7423,11.7423,178696.0
2023-12-21 12:50:00,12.54,12.54,12.51,12.51,148483.0,11.7517,11.7517,11.7236,11.7236,148483.0
2023-12-21 12:55:00,12.52,12.54,12.51,12.52,113777.0,11.7329,11.7517,11.7236,11.7329,113777.0
2023-12-21 13:00:00,12.52,12.53,12.51,12.51,101286.0,11.7329,11.7423,11.7236,11.7236,101286.0
2023-12-21 13:05:00,12.52,12.52,12.5,12.52,114524.0,11.7329,11.7329,11.7142,11.7329,114524.0
2023-12-21 13:10:00,12.51,12.53,12.5,12.52,119093.0,11.7236,11.7423,11.7142,11.7329,119093.0
2023-12-21 13:15:00,12.51,12.52,12.49,12.5,198679.0,11.7236,11.7329,11.7048,11.7142,198679.0
2023-12-21 13:20:00,12.5,12.55,12.49,12.54,223392.0,11.7142,11.7611,11.7048,11.7517,223392.0
2023-12-21 13:25:00,12.54,12.54,12.52,12.54,118035.0,11.7517,11.7517,11.7329,11.7517,118035.0
2023-12-21 13:30:00,12.54,12.56,12.53,12.54,133690.0,11.7517,11.7704,11.7423,11.7517,133690.0
2023-12-21 13:35:00,12.54,12.55,12.53,12.53,63351.0,11.7517,11.7611,11.7423,11.7423,63351.0
2023-12-21 13:40:00,12.53,12.53,12.52,12.52,63163.0,11.7423,11.7423,11.7329,11.7329,63163.0
2023-12-21 13:45:00,12.52,12.54,12.51,12.53,130080.0,11.7329,11.7517,11.7236,11.7423,130080.0
2023-12-21 13:50:00,12.53,12.55,12.52,12.54,153336.0,11.7423,11.7611,11.7329,11.7517,153336.0
2023-12-21 13:55:00,12.54,12.55,12.53,12.54,46361.0,11.7517,11.7611,11.7423,11.7517,46361.0
2023-12-21 14:00:00,12.54,12.56,12.53,12.55,116363.0,11.7517,11.7704,11.7423,11.7611,116363.0
2023-12-21 14:05:00,12.55,12.55,12.52,12.52,129697.0,11.7611,11.7611,11.7329,11.7329,129697.0
2023-12-21 14:10:00,12.52,12.53,12.5,12.5,77343.0,11.7329,11.7423,11.7142,11.7142,77343.0
2023-12-21 14:15:00,12.51,12.54,12.5,12.54,259824.0,11.7236,11.7517,11.7142,11.7517,259824.0
2023-12-21 14:20:00,12.54,12.55,12.52,12.53,83671.0,11.7517,11.7611,11.7329,11.7423,83671.0
2023-12-21 14:25:00,12.53,12.54,12.52,12.54,63817.0,11.7423,11.7517,11.7329,11.7517,63817.0
2023-12-21 14:30:00,12.54,12.55,12.53,12.54,90218.0,11.7517,11.7611,11.7423,11.7517,90218.0
2023-12-21 14:35:00,12.54,12.55,12.53,12.54,87129.0,11.7517,11.7611,11.7423,11.7517,87129.0
2023-12-21 14:40:00,12.54,12.55,12.54,12.54,21003.0,11.7517,11.7611,11.7517,11.7517,21003.0
2023-12-21 14:45:00,12.54,12.56,12.53,12.55,256106.0,11.7517,11.7704,11.7423,11.7611,256106.0
2023-12-21 14:50:00,12.55,12.57,12.54,12.55,158512.0,11.7611,11.7798,11.7517,11.7611,158512.0
2023-12-21 14:55:00,12.55,12.55,12.53,12.55,100851.0,11.7611,11.7611,11.7423,11.7611,100851.0
2023-12-21 15:00:00,12.55,12.57,12.54,12.55,148192.0,11.7611,11.7798,11.7517,11.7611,148192.0
2023-12-21 15:05:00,12.55,12.56,12.54,12.54,97774.0,11.7611,11.7704,11.7517,11.7517,97774.0
2023-12-21 15:10:00,12.54,12.56,12.53,12.55,134224.0,11.7517,11.7704,11.7423,11.7611,134224.0
2023-12-21 15:15:00,12.54,12.56,12.54,12.55,93979.0,11.7517,11.7704,11.7517,11.7611,93979.0
2023-12-21 15:20:00,12.55,12.56,12.53,12.54,86155.0,11.7611,11.7704,11.7423,11.7517,86155.0
2023-12-21 15:25:00,12.54,12.58,12.54,12.57,214124.0,11.7517,11.7892,11.7517,11.7798,214124.0
2023-12-21 15:30:00,12.58,12.59,12.56,12.57,168392.0,11.7892,11.7985,11.7704,11.7798,168392.0
2023-12-21 15:35:00,12.57,12.6,12.57,12.59,216873.0,11.7798,11.8079,11.7798,11.7985,216873.0
2023-12-21 15:40:00,12.59,12.6,12.58,12.58,217022.0,11.7985,11.8079,11.7892,11.7892,217022.0
2023-12-21 15:45:00,12.58,12.61,12.58,12.61,248299.0,11.7892,11.8173,11.7892,11.8173,248299.0
2023-12-21 15:50:00,12.61,12.62,12.6,12.61,399454.0,11.8173,11.8267,11.8079,11.8173,399454.0
2023-12-21 15:55:00,12.61,12.64,12.6,12.63,527919.0,11.8173,11.8454,11.8079,11.836,527919.0
2023-12-22 09:30:00,12.74,12.75,12.66,12.74,219670.0,11.9391,11.9485,11.8641,11.9391,219670.0
2023-12-22 09:35:00,12.74,12.81,12.72,12.79,208621.0,11.9391,12.0047,11.9204,11.986,208621.0
2023-12-22 09:40:00,12.79,12.79,12.73,12.77,249407.0,11.986,11.986,11.9297,11.9672,249407.0
2023-12-22 09:45:00,12.77,12.77,12.74,12.75,128299.0,11.9672,11.9672,11.9391,11.9485,128299.0
2023-12-22 09:50:00,12.75,12.76,12.7,12.71,144551.0,11.9485,11.9579,11.9016,11.911,144551.0
2023-12-22 09:55:00,12.71,12.74,12.7,12.71,144471.0,11.911,11.9391,11.9016,11.911,144471.0
2023-12-22 10:00:00,12.72,12.73,12.7,12.71,119223.0,11.9204,11.9297,11.9016,11.911,119223.0
2023-12-22 10:05:00,12.71,12.75,12.7,12.74,249534.0,11.911,11.9485,11.9016,11.9391,249534.0
2023-12-22 10:10:00,12.74,12.74,12.7,12.72,93106.0,11.9391,11.9391,11.9016,11.9204,93106.0
2023-12-22 10:15:00,12.72,12.72,12.68,12.69,194965.0,11.9204,11.9204,11.8829,11.8923,194965.0
2023-12-22 10:20:00,12.69,12.71,12.67,12.7,277392.0,11.8923,11.911,11.8735,11.9016,277392.0
2023-12-22 10:25:00,12.7,12.74,12.69,12.74,187798.0,11.9016,11.9391,11.8923,11.9391,187798.0
2023-12-22 10:30:00,12.73,12.74,12.71,12.73,123035.0,11.9297,11.9391,11.911,11.9297,123035.0
2023-12-22 10:35:00,12.72,12.73,12.69,12.7,88563.0,11.9204,11.9297,11.8923,11.9016,88563.0
2023-12-22 10:40:00,12.7,12.71,12.69,12.7,169936.0,11.9016,11.911,11.8923,11.9016,169936.0
2023-12-22 10:45:00,12.7,12.71,12.67,12.69,208350.0,11.9016,11.911,11.8735,11.8923,208350.0
2023-12-22 10:50:00,12.69,12.7,12.68,12.68,56848.0,11.8923,11.9016,11.8829,11.8829,56848.0
2023-12-22 10:55:00,12.69,12.69,12.64,12.64,288231.0,11.8923,11.8923,11.8454,11.8454,288231.0
2023-12-22 11:00:00,12.63,12.67,12.61,12.65,240337.0,11.836,11.8735,11.8173,11.8548,240337.0
2023-12-22 11:05:00,12.65,12.67,12.63,12.65,220862.0,11.8548,11.8735,11.836,11.8548,220862.0
2023-12-22 11:10:00,12.65,12.67,12.65,12.67,62406.0,11.8548,11.8735,11.8548,11.8735,62406.0
2023-12-22 11:15:00,12.67,12.67,12.65,12.67,112541.0,11.8735,11.8735,11.8548,11.8735,112541.0
2023-12-22 11:20:00,12.67,12.7,12.66,12.69,129836.0,11.8735,11.9016,11.8641,11.8923,129836.0
2023-12-22 11:25:00,12.68,12.7,12.68,12.69,65146.0,11.8829,11.9016,11.8829,11.8923,65146.0
2023-12-22 11:30:00,12.69,12.71,12.68,12.7,99869.0,11.8923,11.911,11.8829,11.9016,99869.0
2023-12-22 11:35:00,12.69,12.7,12.67,12.68,78309.0,11.8923,11.9016,11.8735,11.8829,78309.0
2023-12-22 11:40:00,12.68,12.68,12.65,12.65,100744.0,11.8829,11.8829,11.8548,11.8548,100744.0
2023-12-22 11:45:00,12.65,12.67,12.64,12.65,103939.0,11.8548,11.8735,11.8454,11.8548,103939.0
2023-12-22 11:50:00,12.66,12.67,12.65,12.67,50708.0,11.8641,11.8735,11.8548,11.8735,50708.0
2023-12-22 11:55:00,12.67,12.67,12.65,12.67,124616.0,11.8735,11.8735,11.8548,11.8735,124616.0
2023-12-22 12:00:00,12.66,12.68,12.66,12.67,102410.0,11.8641,11.8829,11.8641,11.8735,102410.0
2023-12-22 12:05:00,12.67,12.68,12.65,12.66,83792.0,11.8735,11.8829,11.8548,11.8641,83792.0
2023-12-22 12:10:00,12.65,12.67,12.64,12.66,70024.0,11.8548,11.8735,11.8454,11.8641,70024.0
2023-12-22 12:15:00,12.66,12.68,12.65,12.68,72538.0,11.8641,11.8829,11.8548,11.8829,72538.0
2023-12-22 12:20:00,12.68,12.69,12.67,12.68,79596.0,11.8829,11.8923,11.8735,11.8829,79596.0
2023-12-22 12:25:00,12.67,12.7,12.67,12.7,53573.0,11.8735,11.9016,11.8735,11.9016,53573.0
2023-12-22 12:30:00,12.7,12.7,12.67,12.68,50897.0,11.9016,11.9016,11.8735,11.8829,50897.0
2023-12-22 12:35:00,12.68,12.69,12.67,12.68,87060.0,11.8829,11.8923,11.8735,11.8829,87060.0
2023-12-22 12:40:00,12.68,12.71,12.67,12.7,78239.0,11.8829,11.911,11.8735,11.9016,78239.0
2023-12-22 12:45:00,12.7,12.71,12.69,12.7,65919.0,11.9016,11.911,11.8923,11.9016,65919.0
2023-12-22 12:50:00,12.7,12.71,12.68,12.71,197382.0,11.9016,11.911,11.8829,11.911,197382.0
2023-12-22 12:55:00,12.71,12.72,12.69,12.69,39609.0,11.911,11.9204,11.8923,11.8923,39609.0
2023-12-22 13:00:00,12.7,12.71,12.69,12.7,43487.0,11.9016,11.911,11.8923,11.9016,43487.0
2023-12-22 13:05:00,12.7,12.7,12.69,12.69,14372.0,11.9016,11.9016,11.8923,11.8923,14372.0
2023-12-22 13:10:00,12.7,12.7,12.68,12.69,24572.0,11.9016,11.9016,11.8829,11.8923,24572.0
2023-12-22 13:15:00,12.69,12.69,12.68,12.68,20866.0,11.8923,11.8923,11.8829,11.8829,20866.0
2023-12-22 13:20:00,12.68,12.69,12.66,12.68,86272.0,11.8829,11.8923,11.8641,11.8829,86272.0
2023-12-22 13:25:00,12.68,12.69,12.67,12.68,45920.0,11.8829,11.8923,11.8735,11.8829,45920.0
2023-12-22 13:30:00,12.69,12.69,12.67,12.68,38315.0,11.8923,11.8923,11.8735,11.8829,38315.0
2023-12-22 13:35:00,12.67,12.68,12.66,12.67,32518.0,11.8735,11.8829,11.8641,11.8735,32518.0
2023-12-22 13:40:00,12.66,12.68,12.65,12.68,75453.0,11.8641,11.8829,11.8548,11.8829,75453.0
2023-12-22 13:45:00,12.67,12.68,12.66,12.68,57987.0,11.8735,11.8829,11.8641,11.8829,57987.0
2023-12-22 13:50:00,12.68,12.68,12.67,12.67,29194.0,11.8829,11.8829,11.8735,11.8735,29194.0
2023-12-22 13:55:00,12.67,12.68,12.65,12.66,61786.0,11.8735,11.8829,11.8548,11.8641,61786.0
2023-12-22 14:00:00,12.65,12.67,12.65,12.66,67134.0,11.8548,11.8735,11.8548,11.8641,67134.0
2023-12-22 14:05:00,12.66,12.67,12.63,12.66,134512.0,11.8641,11.8735,11.836,11.8641,134512.0
2023-12-22 14:10:00,12.66,12.66,12.64,12.66,96276.0,11.8641,11.8641,11.8454,11.8641,96276.0
2023-12-22 14:15:00,12.65,12.65,12.61,12.63,199880.0,11.8548,11.8548,11.8173,11.836,199880.0
2023-12-22 14:20:00,12.63,12.64,12.6,12.62,173352.0,11.836,11.8454,11.8079,11.8267,173352.0
2023-12-22 14:25:00,12.62,12.62,12.58,12.59,211552.0,11.8267,11.8267,11.7892,11.7985,211552.0
2023-12-22 14:30:00,12.59,12.61,12.57,12.59,210892.0,11.7985,11.8173,11.7798,11.7985,210892.0
2023-12-22 14:35:00,12.6,12.63,12.59,12.62,96103.0,11.8079,11.836,11.7985,11.8267,96103.0
2023-12-22 14:40:00,12.62,12.65,12.61,12.64,126183.0,11.8267,11.8548,11.8173,11.8454,126183.0
2023-12-22 14:45:00,12.64,12.66,12.63,12.63,129213.0,11.8454,11.8641,11.836,11.836,129213.0
2023-12-22 14:50:00,12.63,12.65,12.63,12.64,73584.0,11.836,11.8548,11.836,11.8454,73584.0
2023-12-22 14:55:00,12.64,12.66,12.63,12.66,153145.0,11.8454,11.8641,11.836,11.8641,153145.0
2023-12-22 15:00:00,12.66,12.67,12.65,12.66,67165.0,11.8641,11.8735,11.8548,11.8641,67165.0
2023-12-22 15:05:00,12.67,12.67,12.64,12.64,95506.0,11.8735,11.8735,11.8454,11.8454,95506.0
2023-12-22 15:10:00,12.64,12.65,12.64,12.65,57686.0,11.8454,11.8548,11.8454,11.8548,57686.0
2023-12-22 15:15:00,12.65,12.65,12.63,12.65,104907.0,11.8548,11.8548,11.836,11.8548,104907.0
2023-12-22 15:20:00,12.65,12.65,12.64,12.65,59393.0,11.8548,11.8548,11.8454,11.8548,59393.0
2023-12-22 15:25:00,12.65,12.66,12.64,12.66,80941.0,11.8548,11.8641,11.8454,11.8641,80941.0
2023-12-22 15:30:00,12.66,12.66,12.63,12.65,146923.0,11.8641,11.8641,11.836,11.8548,146923.0
2023-12-22 15:35:00,12.64,12.66,12.63,12.64,189705.0,11.8454,11.8641,11.836,11.8454,189705.0
2023-12-22 15:40:00,12.64,12.65,12.63,12.65,81377.0,11.8454,11.8548,11.836,11.8548,81377.0
2023-12-22 15:45:00,12.65,12.66,12.63,12.64,176423.0,11.8548,11.8641,11.836,11.8454,176423.0
2023-12-22 15:50:00,12.63,12.67,12.63,12.65,1069262.0,11.836,11.8735,11.836,11.8548,1069262.0
2023-12-22 15:55:00,12.65,12.67,12.64,12.66,394562.0,11.8548,11.8735,11.8454,11.8641,394562.0
2023-12-26 09:30:00,12.67,12.68,12.6,12.63,290558.0,11.8735,11.8829,11.8079,11.836,290558.0
2023-12-26 09:35:00,12.63,12.67,12.6,12.65,247560.0,11.836,11.8735,11.8079,11.8548,247560.0
2023-12-26 09:40:00,12.65,12.66,12.62,12.64,147363.0,11.8548,11.8641,11.8267,11.8454,147363.0
2023-12-26 09:45:00,12.65,12.68,12.64,12.66,75762.0,11.8548,11.8829,11.8454,11.8641,75762.0
2023-12-26 09:50:00,12.65,12.69,12.63,12.68,86660.0,11.8548,11.8923,11.836,11.8829,86660.0
2023-12-26 09:55:00,12.68,12.7,12.67,12.7,97469.0,11.8829,11.9016,11.8735,11.9016,97469.0
2023-12-26 10:00:00,12.7,12.71,12.69,12.71,147980.0,11.9016,11.911,11.8923,11.911,147980.0
2023-12-26 10:05:00,12.71,12.76,12.7,12.75,260830.0,11.911,11.9579,11.9016,11.9485,260830.0
2023-12-26 10:10:00,12.75,12.77,12.73,12.75,264034.0,11.9485,11.9672,11.9297,11.9485,264034.0
2023-12-26 10:15:00,12.75,12.76,12.72,12.73,243875.0,11.9485,11.9579,11.9204,11.9297,243875.0
2023-12-26 10:20:00,12.73,12.74,12.71,12.74,119916.0,11.9297,11.9391,11.911,11.9391,119916.0
2023-12-26 10:25:00,12.74,12.75,12.74,12.75,56430.0,11.9391,11.9485,11.9391,11.9485,56430.0
2023-12-26 10:30:00,12.75,12.77,12.74,12.76,112943.0,11.9485,11.9672,11.9391,11.9579,112943.0
2023-12-26 10:35:00,12.76,12.76,12.74,12.75,157346.0,11.9579,11.9579,11.9391,11.9485,157346.0
2023-12-26 10:40:00,12.75,12.76,12.73,12.74,175846.0,11.9485,11.9579,11.9297,11.9391,175846.0
2023-12-26 10:45:00,12.74,12.74,12.72,12.73,54775.0,11.9391,11.9391,11.9204,11.9297,54775.0
2023-12-26 10:50:00,12.73,12.74,12.71,12.73,138891.0,11.9297,11.9391,11.911,11.9297,138891.0
2023-12-26 10:55:00,12.74,12.74,12.72,12.73,79665.0,11.9391,11.9391,11.9204,11.9297,79665.0
2023-12-26 11:00:00,12.73,12.75,12.72,12.73,125058.0,11.9297,11.9485,11.9204,11.9297,125058.0
2023-12-26 11:05:00,12.74,12.75,12.73,12.75,103771.0,11.9391,11.9485,11.9297,11.9485,103771.0
2023-12-26 11:10:00,12.75,12.76,12.74,12.75,128597.0,11.9485,11.9579,11.9391,11.9485,128597.0
2023-12-26 11:15:00,12.75,12.75,12.73,12.74,57006.0,11.9485,11.9485,11.9297,11.9391,57006.0
2023-12-26 11:20:00,12.74,12.75,12.73,12.75,78282.0,11.9391,11.9485,11.9297,11.9485,78282.0
2023-12-26 11:25:00,12.75,12.75,12.73,12.73,61160.0,11.9485,11.9485,11.9297,11.9297,61160.0
2023-12-26 11:30:00,12.73,12.74,12.73,12.74,50359.0,11.9297,11.9391,11.9297,11.9391,50359.0
2023-12-26 11:35:00,12.74,12.74,12.72,12.73,41115.0,11.9391,11.9391,11.9204,11.9297,41115.0
2023-12-26 11:40:00,12.73,12.74,12.72,12.73,64324.0,11.9297,11.9391,11.9204,11.9297,64324.0
2023-12-26 11:45:00,12.74,12.74,12.72,12.73,46708.0,11.9391,11.9391,11.9204,11.9297,46708.0
2023-12-26 11:50:00,12.73,12.73,12.72,12.73,48000.0,11.9297,11.9297,11.9204,11.9297,48000.0
2023-12-26 11:55:00,12.73,12.75,12.72,12.74,121700.0,11.9297,11.9485,11.9204,11.9391,121700.0
2023-12-26 12:00:00,12.75,12.75,12.74,12.75,51417.0,11.9485,11.9485,11.9391,11.9485,51417.0
2023-12-26 12:05:00,12.75,12.76,12.74,12.75,171182.0,11.9485,11.9579,11.9391,11.9485,171182.0
2023-12-26 12:10:00,12.76,12.77,12.74,12.75,160242.0,11.9579,11.9672,11.9391,11.9485,160242.0
2023-12-26 12:15:00,12.75,12.77,12.74,12.75,101710.0,11.9485,11.9672,11.9391,11.9485,101710.0
2023-12-26 12:20:00,12.75,12.77,12.75,12.76,51040.0,11.9485,11.9672,11.9485,11.9579,51040.0
2023-12-26 12:25:00,12.76,12.78,12.75,12.77,85124.0,11.9579,11.9766,11.9485,11.9672,85124.0
2023-12-26 12:30:00,12.77,12.78,12.76,12.77,73673.0,11.9672,11.9766,11.9579,11.9672,73673.0
2023-12-26 12:35:00,12.76,12.77,12.74,12.75,75897.0,11.9579,11.9672,11.9391,11.9485,75897.0
2023-12-26 12:40:00,12.76,12.76,12.75,12.76,26213.0,11.9579,11.9579,11.9485,11.9579,26213.0
2023-12-26 12:45:00,12.75,12.77,12.75,12.77,47105.0,11.9485,11.9672,11.9485,11.9672,47105.0
2023-12-26 12:50:00,12.77,12.78,12.76,12.78,29425.0,11.9672,11.9766,11.9579,11.9766,29425.0
2023-12-26 12:55:00,12.78,12.78,12.76,12.76,103280.0,11.9766,11.9766,11.9579,11.9579,103280.0
2023-12-26 13:00:00,12.76,12.79,12.76,12.78,69358.0,11.9579,11.986,11.9579,11.9766,69358.0
2023-12-26 13:05:00,12.78,12.8,12.77,12.78,82529.0,11.9766,11.9953,11.9672,11.9766,82529.0
2023-12-26 13:10:00,12.78,12.79,12.77,12.78,120565.0,11.9766,11.986,11.9672,11.9766,120565.0
2023-12-26 13:15:00,12.78,12.79,12.77,12.78,102167.0,11.9766,11.986,11.9672,11.9766,102167.0
2023-12-26 13:20:00,12.78,12.8,12.78,12.79,27912.0,11.9766,11.9953,11.9766,11.986,27912.0
2023-12-26 13:25:00,12.79,12.8,12.78,12.78,50419.0,11.986,11.9953,11.9766,11.9766,50419.0
2023-12-26 13:30:00,12.78,12.79,12.78,12.79,21778.0,11.9766,11.986,11.9766,11.986,21778.0
2023-12-26 13:35:00,12.79,12.8,12.78,12.8,41531.0,11.986,11.9953,11.9766,11.9953,41531.0
2023-12-26 13:40:00,12.79,12.81,12.78,12.81,94031.0,11.986,12.0047,11.9766,12.0047,94031.0
2023-12-26 13:45:00,12.81,12.81,12.8,12.81,35208.0,12.0047,12.0047,11.9953,12.0047,35208.0
2023-12-26 13:50:00,12.8,12.82,12.8,12.81,51211.0,11.9953,12.0141,11.9953,12.0047,51211.0
2023-12-26 13:55:00,12.81,12.82,12.8,12.81,82549.0,12.0047,12.0141,11.9953,12.0047,82549.0
2023-12-26 14:00:00,12.81,12.82,12.8,12.81,67761.0,12.0047,12.0141,11.9953,12.0047,67761.0
2023-12-26 14:05:00,12.82,12.83,12.81,12.83,109968.0,12.0141,12.0235,12.0047,12.0235,109968.0
2023-12-26 14:10:00,12.82,12.83,12.81,12.83,113900.0,12.0141,12.0235,12.0047,12.0235,113900.0
2023-12-26 14:15:00,12.83,12.84,12.82,12.83,73228.0,12.0235,12.0328,12.0141,12.0235,73228.0
2023-12-26 14:20:00,12.83,12.83,12.81,12.82,44850.0,12.0235,12.0235,12.0047,12.0141,44850.0
2023-12-26 14:25:00,12.82,12.83,12.81,12.82,43036.0,12.0141,12.0235,12.0047,12.0141,43036.0
2023-12-26 14:30:00,12.82,12.83,12.82,12.83,79123.0,12.0141,12.0235,12.0141,12.0235,79123.0
2023-12-26 14:35:00,12.83,12.83,12.82,12.83,33898.0,12.0235,12.0235,12.0141,12.0235,33898.0
2023-12-26 14:40:00,12.83,12.83,12.8,12.81,79909.0,12.0235,12.0235,11.9953,12.0047,79909.0
2023-12-26 14:45:00,12.81,12.83,12.8,12.83,405890.0,12.0047,12.0235,11.9953,12.0235,405890.0
2023-12-26 14:50:00,12.83,12.84,12.82,12.83,42301.0,12.0235,12.0328,12.0141,12.0235,42301.0
2023-12-26 14:55:00,12.84,12.84,12.82,12.83,61331.0,12.0328,12.0328,12.0141,12.0235,61331.0
2023-12-26 15:00:00,12.83,12.84,12.81,12.84,89041.0,12.0235,12.0328,12.0047,12.0328,89041.0
2023-12-26 15:05:00,12.84,12.85,12.83,12.84,57017.0,12.0328,12.0422,12.0235,12.0328,57017.0
2023-12-26 15:10:00,12.84,12.84,12.83,12.84,40389.0,12.0328,12.0328,12.0235,12.0328,40389.0
2023-12-26 15:15:00,12.84,12.84,12.82,12.83,75880.0,12.0328,12.0328,12.0141,12.0235,75880.0
2023-12-26 15:20:00,12.83,12.84,12.82,12.84,63321.0,12.0235,12.0328,12.0141,12.0328,63321.0
2023-12-26 15:25:00,12.84,12.85,12.83,12.85,69854.0,12.0328,12.0422,12.0235,12.0422,69854.0
2023-12-26 15:30:00,12.85,12.87,12.84,12.86,113624.0,12.0422,12.0609,12.0328,12.0516,113624.0
2023-12-26 15:35:00,12.87,12.87,12.83,12.84,172900.0,12.0609,12.0609,12.0235,12.0328,172900.0
2023-12-26 15:40:00,12.84,12.86,12.83,12.85,145095.0,12.0328,12.0516,12.0235,12.0422,145095.0
2023-12-26 15:45:00,12.85,12.86,12.84,12.85,137244.0,12.0422,12.0516,12.0328,12.0422,137244.0
2023-12-26 15:50:00,12.85,12.85,12.82,12.83,562906.0,12.0422,12.0422,12.0141,12.0235,562906.0
2023-12-26 15:55:00,12.83,12.83,12.81,12.82,661569.0,12.0235,12.0235,12.0047,12.0141,661569.0
2023-12-27 09:30:00,12.76,12.76,12.64,12.74,355182.0,11.9579,11.9579,11.8454,11.9391,355182.0
2023-12-27 09:35:00,12.74,12.78,12.7,12.77,408759.0,11.9391,11.9766,11.9016,11.9672,408759.0
2023-12-27 09:40:00,12.77,12.81,12.76,12.79,209928.0,11.9672,12.0047,11.9579,11.986,209928.0
2023-12-27 09:45:00,12.79,12.8,12.73,12.73,219919.0,11.986,11.9953,11.9297,11.9297,219919.0
2023-12-27 09:50:00,12.74,12.74,12.72,12.73,197621.0,11.9391,11.9391,11.9204,11.9297,197621.0
2023-12-27 09:55:00,12.73,12.75,12.71,12.74,314272.0,11.9297,11.9485,11.911,11.9391,314272.0
2023-12-27 10:00:00,12.73,12.78,12.73,12.77,303926.0,11.9297,11.9766,11.9297,11.9672,303926.0
2023-12-27 10:05:00,12.77,12.8,12.74,12.79,669478.0,11.9672,11.9953,11.9391,11.986,669478.0
2023-12-27 10:10:00,12.79,12.8,12.76,12.77,293698.0,11.986,11.9953,11.9579,11.9672,293698.0
2023-12-27 10:15:00,12.78,12.78,12.76,12.76,133613.0,11.9766,11.9766,11.9579,11.9579,133613.0
2023-12-27 10:20:00,12.76,12.79,12.75,12.78,330932.0,11.9579,11.986,11.9485,11.9766,330932.0
2023-12-27 10:25:00,12.78,12.79,12.78,12.79,46843.0,11.9766,11.986,11.9766,11.986,46843.0
2023-12-27 10:30:00,12.79,12.79,12.76,12.77,173078.0,11.986,11.986,11.9579,11.9672,173078.0
2023-12-27 10:35:00,12.77,12.77,12.74,12.76,133327.0,11.9672,11.9672,11.9391,11.9579,133327.0
2023-12-27 10:40:00,12.75,12.75,12.73,12.74,282967.0,11.9485,11.9485,11.9297,11.9391,282967.0
2023-12-27 10:45:00,12.74,12.77,12.73,12.76,145199.0,11.9391,11.9672,11.9297,11.9579,145199.0
2023-12-27 10:50:00,12.76,12.76,12.73,12.74,122354.0,11.9579,11.9579,11.9297,11.9391,122354.0
2023-12-27 10:55:00,12.74,12.75,12.72,12.72,143312.0,11.9391,11.9485,11.9204,11.9204,143312.0
2023-12-27 11:00:00,12.72,12.74,12.71,12.74,457998.0,11.9204,11.9391,11.911,11.9391,457998.0
2023-12-27 11:05:00,12.74,12.75,12.73,12.74,130027.0,11.9391,11.9485,11.9297,11.9391,130027.0
2023-12-27 11:10:00,12.73,12.75,12.71,12.72,403582.0,11.9297,11.9485,11.911,11.9204,403582.0
2023-12-27 11:15:00,12.73,12.77,12.73,12.77,271484.0,11.9297,11.9672,11.9297,11.9672,271484.0
2023-12-27 11:20:00,12.76,12.78,12.75,12.76,464451.0,11.9579,11.9766,11.9485,11.9579,464451.0
2023-12-27 11:25:00,12.77,12.77,12.74,12.76,152995.0,11.9672,11.9672,11.9391,11.9579,152995.0
2023-12-27 11:30:00,12.76,12.76,12.74,12.75,59072.0,11.9579,11.9579,11.9391,11.9485,59072.0
2023-12-27 11:35:00,12.75,12.75,12.73,12.75,61663.0,11.9485,11.9485,11.9297,11.9485,61663.0
2023-12-27 11:40:00,12.74,12.77,12.74,12.77,104777.0,11.9391,11.9672,11.9391,11.9672,104777.0
2023-12-27 11:45:00,12.77,12.77,12.76,12.77,26246.0,11.9672,11.9672,11.9579,11.9672,26246.0
2023-12-27 11:50:00,12.76,12.79,12.76,12.79,277317.0,11.9579,11.986,11.9579,11.986,277317.0
2023-12-27 11:55:00,12.79,12.8,12.77,12.78,106179.0,11.986,11.9953,11.9672,11.9766,106179.0
2023-12-27 12:00:00,12.78,12.8,12.77,12.78,97403.0,11.9766,11.9953,11.9672,11.9766,97403.0
2023-12-27 12:05:00,12.78,12.8,12.78,12.79,65783.0,11.9766,11.9953,11.9766,11.986,65783.0
2023-12-27 12:10:00,12.8,12.81,12.79,12.81,50832.0,11.9953,12.0047,11.986,12.0047,50832.0
2023-12-27 12:15:00,12.81,12.81,12.79,12.79,145144.0,12.0047,12.0047,11.986,11.986,145144.0
2023-12-27 12:20:00,12.8,12.82,12.79,12.81,118685.0,11.9953,12.0141,11.986,12.0047,118685.0
2023-12-27 12:25:00,12.81,12.81,12.8,12.81,60656.0,12.0047,12.0047,11.9953,12.0047,60656.0
2023-12-27 12:30:00,12.81,12.82,12.8,12.81,57323.0,12.0047,12.0141,11.9953,12.0047,57323.0
2023-12-27 12:35:00,12.81,12.81,12.78,12.79,113310.0,12.0047,12.0047,11.9766,11.986,113310.0
2023-12-27 12:40:00,12.79,12.8,12.78,12.79,41733.0,11.986,11.9953,11.9766,11.986,41733.0
2023-12-27 12:45:00,12.78,12.8,12.78,12.79,50231.0,11.9766,11.9953,11.9766,11.986,50231.0
2023-12-27 12:50:00,12.79,12.8,12.79,12.79,14125.0,11.986,11.9953,11.986,11.986,14125.0
2023-12-27 12:55:00,12.79,12.81,12.79,12.8,106796.0,11.986,12.0047,11.986,11.9953,106796.0
2023-12-27 13:00:00,12.8,12.82,12.8,12.82,61923.0,11.9953,12.0141,11.9953,12.0141,61923.0
2023-12-27 13:05:00,12.82,12.85,12.81,12.85,257635.0,12.0141,12.0422,12.0047,12.0422,257635.0
2023-12-27 13:10:00,12.84,12.86,12.83,12.83,190148.0,12.0328,12.0516,12.0235,12.0235,190148.0
2023-12-27 13:15:00,12.84,12.84,12.83,12.84,24212.0,12.0328,12.0328,12.0235,12.0328,24212.0
2023-12-27 13:20:00,12.84,12.84,12.82,12.83,40186.0,12.0328,12.0328,12.0141,12.0235,40186.0
2023-12-27 13:25:00,12.83,12.83,12.81,12.83,89261.0,12.0235,12.0235,12.0047,12.0235,89261.0
2023-12-27 13:30:00,12.83,12.84,12.82,12.83,42494.0,12.0235,12.0328,12.0141,12.0235,42494.0
2023-12-27 13:35:00,12.83,12.84,12.82,12.84,26790.0,12.0235,12.0328,12.0141,12.0328,26790.0
2023-12-27 13:40:00,12.84,12.85,12.83,12.84,66085.0,12.0328,12.0422,12.0235,12.0328,66085.0
2023-12-27 13:45:00,12.84,12.84,12.82,12.83,49917.0,12.0328,12.0328,12.0141,12.0235,49917.0
2023-12-27 13:50:00,12.83,12.83,12.81,12.82,58850.0,12.0235,12.0235,12.0047,12.0141,58850.0
2023-12-27 13:55:00,12.82,12.82,12.79,12.79,61678.0,12.0141,12.0141,11.986,11.986,61678.0
2023-12-27 14:00:00,12.79,12.79,12.77,12.78,186726.0,11.986,11.986,11.9672,11.9766,186726.0
2023-12-27 14:05:00,12.78,12.79,12.77,12.78,200116.0,11.9766,11.986,11.9672,11.9766,200116.0
2023-12-27 14:10:00,12.78,12.79,12.77,12.77,154747.0,11.9766,11.986,11.9672,11.9672,154747.0
2023-12-27 14:15:00,12.78,12.79,12.76,12.78,123194.0,11.9766,11.986,11.9579,11.9766,123194.0
2023-12-27 14:20:00,12.79,12.8,12.78,12.79,135551.0,11.986,11.9953,11.9766,11.986,135551.0
2023-12-27 14:25:00,12.79,12.8,12.78,12.79,112924.0,11.986,11.9953,11.9766,11.986,112924.0
2023-12-27 14:30:00,12.79,12.8,12.77,12.78,116513.0,11.986,11.9953,11.9672,11.9766,116513.0
2023-12-27 14:35:00,12.78,12.79,12.77,12.79,95684.0,11.9766,11.986,11.9672,11.986,95684.0
2023-12-27 14:40:00,12.79,12.79,12.77,12.78,70308.0,11.986,11.986,11.9672,11.9766,70308.0
2023-12-27 14:45:00,12.78,12.79,12.77,12.78,67804.0,11.9766,11.986,11.9672,11.9766,67804.0
2023-12-27 14:50:00,12.78,12.79,12.77,12.77,51324.0,11.9766,11.986,11.9672,11.9672,51324.0
2023-12-27 14:55:00,12.77,12.79,12.77,12.79,126045.0,11.9672,11.986,11.9672,11.986,126045.0
2023-12-27 15:00:00,12.79,12.81,12.79,12.8,56427.0,11.986,12.0047,11.986,11.9953,56427.0
2023-12-27 15:05:00,12.8,12.81,12.78,12.79,135701.0,11.9953,12.0047,11.9766,11.986,135701.0
2023-12-27 15:10:00,12.79,12.81,12.79,12.79,108723.0,11.986,12.0047,11.986,11.986,108723.0
2023-12-27 15:15:00,12.79,12.81,12.78,12.79,169092.0,11.986,12.0047,11.9766,11.986,169092.0
2023-12-27 15:20:00,12.79,12.8,12.78,12.78,71527.0,11.986,11.9953,11.9766,11.9766,71527.0
2023-12-27 15:25:00,12.78,12.78,12.77,12.77,26236.0,11.9766,11.9766,11.9672,11.9672,26236.0
2023-12-27 15:30:00,12.77,12.79,12.77,12.79,129871.0,11.9672,11.986,11.9672,11.986,129871.0
2023-12-27 15:35:00,12.79,12.8,12.78,12.79,178441.0,11.986,11.9953,11.9766,11.986,178441.0
2023-12-27 15:40:00,12.79,12.8,12.76,12.77,130456.0,11.986,11.9953,11.9579,11.9672,130456.0
2023-12-27 15:45:00,12.77,12.79,12.76,12.77,195832.0,11.9672,11.986,11.9579,11.9672,195832.0
2023-12-27 15:50:00,12.77,12.78,12.75,12.78,387641.0,11.9672,11.9766,11.9485,11.9766,387641.0
2023-12-27 15:55:00,12.77,12.81,12.77,12.81,532714.0,11.9672,12.0047,11.9672,12.0047,532714.0
2023-12-28 09:30:00,12.77,12.83,12.76,12.81,245261.0,11.9672,12.0235,11.9579,12.0047,245261.0
2023-12-28 09:35:00,12.8,12.84,12.77,12.84,89448.0,11.9953,12.0328,11.9672,12.0328,89448.0
2023-12-28 09:40:00,12.84,12.85,12.78,12.79,89059.0,12.0328,12.0422,11.9766,11.986,89059.0
2023-12-28 09:45:00,12.79,12.82,12.78,12.81,145354.0,11.986,12.0141,11.9766,12.0047,145354.0
2023-12-28 09:50:00,12.8,12.82,12.79,12.81,77963.0,11.9953,12.0141,11.986,12.0047,77963.0
2023-12-28 09:55:00,12.81,12.83,12.8,12.81,69405.0,12.0047,12.0235,11.9953,12.0047,69405.0
2023-12-28 10:00:00,12.81,12.82,12.79,12.79,150892.0,12.0047,12.0141,11.986,11.986,150892.0
2023-12-28 10:05:00,12.79,12.8,12.78,12.79,115680.0,11.986,11.9953,11.9766,11.986,115680.0
2023-12-28 10:10:00,12.79,12.8,12.78,12.79,140243.0,11.986,11.9953,11.9766,11.986,140243.0
2023-12-28 10:15:00,12.78,12.8,12.77,12.79,135620.0,11.9766,11.9953,11.9672,11.986,135620.0
2023-12-28 10:20:00,12.79,12.82,12.79,12.79,219099.0,11.986,12.0141,11.986,11.986,219099.0
2023-12-28 10:25:00,12.79,12.81,12.79,12.79,100834.0,11.986,12.0047,11.986,11.986,100834.0
2023-12-28 10:30:00,12.79,12.81,12.78,12.79,153229.0,11.986,12.0047,11.9766,11.986,153229.0
2023-12-28 10:35:00,12.79,12.8,12.78,12.79,125363.0,11.986,11.9953,11.9766,11.986,125363.0
2023-12-28 10:40:00,12.79,12.8,12.78,12.79,120587.0,11.986,11.9953,11.9766,11.986,120587.0
2023-12-28 10:45:00,12.79,12.81,12.78,12.81,112910.0,11.986,12.0047,11.9766,12.0047,112910.0
2023-12-28 10:50:00,12.81,12.81,12.79,12.79,70254.0,12.0047,12.0047,11.986,11.986,70254.0
2023-12-28 10:55:00,12.79,12.8,12.78,12.79,136723.0,11.986,11.9953,11.9766,11.986,136723.0
2023-12-28 11:00:00,12.79,12.8,12.78,12.79,112057.0,11.986,11.9953,11.9766,11.986,112057.0
2023-12-28 11:05:00,12.79,12.8,12.78,12.79,92875.0,11.986,11.9953,11.9766,11.986,92875.0
2023-12-28 11:10:00,12.8,12.8,12.79,12.79,31143.0,11.9953,11.9953,11.986,11.986,31143.0
2023-12-28 11:15:00,12.79,12.8,12.78,12.78,39494.0,11.986,11.9953,11.9766,11.9766,39494.0
2023-12-28 11:20:00,12.78,12.79,12.76,12.79,188259.0,11.9766,11.986,11.9579,11.986,188259.0
2023-12-28 11:25:00,12.79,12.79,12.78,12.79,74552.0,11.986,11.986,11.9766,11.986,74552.0
2023-12-28 11:30:00,12.79,12.79,12.77,12.78,47924.0,11.986,11.986,11.9672,11.9766,47924.0
2023-12-28 11:35:00,12.78,12.79,12.77,12.79,33360.0,11.9766,11.986,11.9672,11.986,33360.0
2023-12-28 11:40:00,12.79,12.8,12.79,12.79,27730.0,11.986,11.9953,11.986,11.986,27730.0
2023-12-28 11:45:00,12.79,12.8,12.78,12.79,39680.0,11.986,11.9953,11.9766,11.986,39680.0
2023-12-28 11:50:00,12.79,12.8,12.78,12.78,34340.0,11.986,11.9953,11.9766,11.9766,34340.0
2023-12-28 11:55:00,12.79,12.79,12.78,12.79,20598.0,11.986,11.986,11.9766,11.986,20598.0
2023-12-28 12:00:00,12.79,12.81,12.78,12.8,66571.0,11.986,12.0047,11.9766,11.9953,66571.0
2023-12-28 12:05:00,12.8,12.81,12.79,12.8,50966.0,11.9953,12.0047,11.986,11.9953,50966.0
2023-12-28 12:10:00,12.81,12.81,12.79,12.8,67639.0,12.0047,12.0047,11.986,11.9953,67639.0
2023-12-28 12:15:00,12.8,12.82,12.79,12.81,91764.0,11.9953,12.0141,11.986,12.0047,91764.0
2023-12-28 12:20:00,12.81,12.83,12.81,12.83,70849.0,12.0047,12.0235,12.0047,12.0235,70849.0
2023-12-28 12:25:00,12.82,12.83,12.81,12.81,47252.0,12.0141,12.0235,12.0047,12.0047,47252.0
2023-12-28 12:30:00,12.81,12.82,12.8,12.81,72783.0,12.0047,12.0141,11.9953,12.0047,72783.0
2023-12-28 12:35:00,12.81,12.82,12.81,12.82,29837.0,12.0047,12.0141,12.0047,12.0141,29837.0
2023-12-28 12:40:00,12.81,12.82,12.81,12.82,29033.0,12.0047,12.0141,12.0047,12.0141,29033.0
2023-12-28 12:45:00,12.82,12.82,12.81,12.82,39310.0,12.0141,12.0141,12.0047,12.0141,39310.0
2023-12-28 12:50:00,12.81,12.82,12.8,12.81,99564.0,12.0047,12.0141,11.9953,12.0047,99564.0
2023-12-28 12:55:00,12.82,12.82,12.81,12.82,20275.0,12.0141,12.0141,12.0047,12.0141,20275.0
2023-12-28 13:00:00,12.82,12.83,12.79,12.81,167483.0,12.0141,12.0235,11.986,12.0047,167483.0
2023-12-28 13:05:00,12.81,12.82,12.8,12.82,56825.0,12.0047,12.0141,11.9953,12.0141,56825.0
2023-12-28 13:10:00,12.82,12.83,12.8,12.82,41598.0,12.0141,12.0235,11.9953,12.0141,41598.0
2023-12-28 13:15:00,12.82,12.83,12.81,12.82,51133.0,12.0141,12.0235,12.0047,12.0141,51133.0
2023-12-28 13:20:00,12.82,12.83,12.82,12.83,32721.0,12.0141,12.0235,12.0141,12.0235,32721.0
2023-12-28 13:25:00,12.83,12.84,12.82,12.83,48636.0,12.0235,12.0328,12.0141,12.0235,48636.0
2023-12-28 13:30:00,12.83,12.84,12.83,12.84,42033.0,12.0235,12.0328,12.0235,12.0328,42033.0
2023-12-28 13:35:00,12.83,12.85,12.83,12.83,103437.0,12.0235,12.0422,12.0235,12.0235,103437.0
2023-12-28 13:40:00,12.83,12.83,12.82,12.83,34589.0,12.0235,12.0235,12.0141,12.0235,34589.0
2023-12-28 13:45:00,12.83,12.83,12.8,12.82,63465.0,12.0235,12.0235,11.9953,12.0141,63465.0
2023-12-28 13:50:00,12.82,12.82,12.81,12.82,11704.0,12.0141,12.0141,12.0047,12.0141,11704.0
2023-12-28 13:55:00,12.82,12.83,12.81,12.83,35602.0,12.0141,12.0235,12.0047,12.0235,35602.0
2023-12-28 14:00:00,12.82,12.83,12.81,12.82,27867.0,12.0141,12.0235,12.0047,12.0141,27867.0
2023-12-28 14:05:00,12.82,12.83,12.81,12.82,48249.0,12.0141,12.0235,12.0047,12.0141,48249.0
2023-12-28 14:10:00,12.82,12.83,12.81,12.82,56139.0,12.0141,12.0235,12.0047,12.0141,56139.0
2023-12-28 14:15:00,12.81,12.82,12.8,12.82,69533.0,12.0047,12.0141,11.9953,12.0141,69533.0
2023-12-28 14:20:00,12.82,12.82,12.81,12.82,16562.0,12.0141,12.0141,12.0047,12.0141,16562.0
2023-12-28 14:25:00,12.82,12.82,12.81,12.81,34111.0,12.0141,12.0141,12.0047,12.0047,34111.0
2023-12-28 14:30:00,12.82,12.83,12.81,12.82,49241.0,12.0141,12.0235,12.0047,12.0141,49241.0
2023-12-28 14:35:00,12.82,12.82,12.81,12.82,20605.0,12.0141,12.0141,12.0047,12.0141,20605.0
2023-12-28 14:40:00,12.82,12.82,12.79,12.79,168387.0,12.0141,12.0141,11.986,11.986,168387.0
2023-12-28 14:45:00,12.79,12.8,12.79,12.8,31172.0,11.986,11.9953,11.986,11.9953,31172.0
2023-12-28 14:50:00,12.8,12.81,12.8,12.81,28439.0,11.9953,12.0047,11.9953,12.0047,28439.0
2023-12-28 14:55:00,12.8,12.81,12.8,12.8,38561.0,11.9953,12.0047,11.9953,11.9953,38561.0
2023-12-28 15:00:00,12.81,12.82,12.8,12.81,64843.0,12.0047,12.0141,11.9953,12.0047,64843.0
2023-12-28 15:05:00,12.81,12.81,12.8,12.81,54950.0,12.0047,12.0047,11.9953,12.0047,54950.0
2023-12-28 15:10:00,12.81,12.81,12.78,12.8,110670.0,12.0047,12.0047,11.9766,11.9953,110670.0
2023-12-28 15:15:00,12.79,12.81,12.78,12.81,99753.0,11.986,12.0047,11.9766,12.0047,99753.0
2023-12-28 15:20:00,12.81,12.82,12.8,12.81,100827.0,12.0047,12.0141,11.9953,12.0047,100827.0
2023-12-28 15:25:00,12.8,12.81,12.8,12.81,44630.0,11.9953,12.0047,11.9953,12.0047,44630.0
2023-12-28 15:30:00,12.81,12.81,12.8,12.8,60428.0,12.0047,12.0047,11.9953,11.9953,60428.0
2023-12-28 15:35:00,12.81,12.82,12.8,12.82,119690.0,12.0047,12.0141,11.9953,12.0141,119690.0
2023-12-28 15:40:00,12.82,12.83,12.81,12.82,145605.0,12.0141,12.0235,12.0047,12.0141,145605.0
2023-12-28 15:45:00,12.82,12.83,12.81,12.83,167311.0,12.0141,12.0235,12.0047,12.0235,167311.0
2023-12-28 15:50:00,12.82,12.83,12.81,12.82,155666.0,12.0141,12.0235,12.0047,12.0141,155666.0
2023-12-28 15:55:00,12.82,12.83,12.8,12.81,678352.0,12.0141,12.0235,11.9953,12.0047,678352.0
2023-12-29 09:30:00,12.78,12.78,12.71,12.77,727769.0,11.9766,11.9766,11.911,11.9672,727769.0
2023-12-29 09:35:00,12.77,12.81,12.77,12.79,99834.0,11.9672,12.0047,11.9672,11.986,99834.0
2023-12-29 09:40:00,12.8,12.8,12.77,12.77,133867.0,11.9953,11.9953,11.9672,11.9672,133867.0
2023-12-29 09:45:00,12.77,12.8,12.75,12.79,76755.0,11.9672,11.9953,11.9485,11.986,76755.0
2023-12-29 09:50:00,12.79,12.8,12.77,12.79,59597.0,11.986,11.9953,11.9672,11.986,59597.0
2023-12-29 09:55:00,12.8,12.81,12.79,12.81,68696.0,11.9953,12.0047,11.986,12.0047,68696.0
2023-12-29 10:00:00,12.81,12.81,12.79,12.8,109718.0,12.0047,12.0047,11.986,11.9953,109718.0
2023-12-29 10:05:00,12.8,12.81,12.78,12.79,113273.0,11.9953,12.0047,11.9766,11.986,113273.0
2023-12-29 10:10:00,12.78,12.79,12.76,12.77,77679.0,11.9766,11.986,11.9579,11.9672,77679.0
2023-12-29 10:15:00,12.77,12.81,12.76,12.8,250158.0,11.9672,12.0047,11.9579,11.9953,250158.0
2023-12-29 10:20:00,12.8,12.81,12.77,12.78,151262.0,11.9953,12.0047,11.9672,11.9766,151262.0
2023-12-29 10:25:00,12.79,12.79,12.76,12.78,98621.0,11.986,11.986,11.9579,11.9766,98621.0
2023-12-29 10:30:00,12.78,12.79,12.77,12.78,194668.0,11.9766,11.986,11.9672,11.9766,194668.0
2023-12-29 10:35:00,12.78,12.79,12.78,12.79,88223.0,11.9766,11.986,11.9766,11.986,88223.0
2023-12-29 10:40:00,12.79,12.79,12.77,12.78,101152.0,11.986,11.986,11.9672,11.9766,101152.0
2023-12-29 10:45:00,12.77,12.78,12.74,12.77,302577.0,11.9672,11.9766,11.9391,11.9672,302577.0
2023-12-29 10:50:00,12.77,12.78,12.74,12.75,207644.0,11.9672,11.9766,11.9391,11.9485,207644.0
2023-12-29 10:55:00,12.75,12.76,12.73,12.75,177364.0,11.9485,11.9579,11.9297,11.9485,177364.0
2023-12-29 11:00:00,12.75,12.77,12.73,12.76,199629.0,11.9485,11.9672,11.9297,11.9579,199629.0
2023-12-29 11:05:00,12.77,12.77,12.73,12.74,126129.0,11.9672,11.9672,11.9297,11.9391,126129.0
2023-12-29 11:10:00,12.74,12.75,12.71,12.71,208994.0,11.9391,11.9485,11.911,11.911,208994.0
2023-12-29 11:15:00,12.71,12.73,12.69,12.73,163981.0,11.911,11.9297,11.8923,11.9297,163981.0
2023-12-29 11:20:00,12.72,12.75,12.72,12.74,108234.0,11.9204,11.9485,11.9204,11.9391,108234.0
2023-12-29 11:25:00,12.74,12.76,12.73,12.75,150942.0,11.9391,11.9579,11.9297,11.9485,150942.0
2023-12-29 11:30:00,12.74,12.76,12.73,12.75,102922.0,11.9391,11.9579,11.9297,11.9485,102922.0
2023-12-29 11:35:00,12.75,12.75,12.73,12.75,66119.0,11.9485,11.9485,11.9297,11.9485,66119.0
2023-12-29 11:40:00,12.75,12.75,12.73,12.75,94040.0,11.9485,11.9485,11.9297,11.9485,94040.0
2023-12-29 11:45:00,12.74,12.75,12.72,12.73,130346.0,11.9391,11.9485,11.9204,11.9297,130346.0
2023-12-29 11:50:00,12.73,12.73,12.71,12.72,128388.0,11.9297,11.9297,11.911,11.9204,128388.0
2023-12-29 11:55:00,12.73,12.75,12.72,12.75,102190.0,11.9297,11.9485,11.9204,11.9485,102190.0
2023-12-29 12:00:00,12.75,12.76,12.73,12.73,129265.0,11.9485,11.9579,11.9297,11.9297,129265.0
2023-12-29 12:05:00,12.74,12.74,12.71,12.72,70144.0,11.9391,11.9391,11.911,11.9204,70144.0
2023-12-29 12:10:00,12.72,12.73,12.71,12.71,74812.0,11.9204,11.9297,11.911,11.911,74812.0
2023-12-29 12:15:00,12.71,12.73,12.71,12.73,53683.0,11.911,11.9297,11.911,11.9297,53683.0
2023-12-29 12:20:00,12.72,12.74,12.71,12.72,184849.0,11.9204,11.9391,11.911,11.9204,184849.0
2023-12-29 12:25:00,12.71,12.72,12.7,12.71,89572.0,11.911,11.9204,11.9016,11.911,89572.0
2023-12-29 12:30:00,12.71,12.72,12.7,12.71,158916.0,11.911,11.9204,11.9016,11.911,158916.0
2023-12-29 12:35:00,12.72,12.74,12.71,12.73,86774.0,11.9204,11.9391,11.911,11.9297,86774.0
2023-12-29 12:40:00,12.74,12.74,12.73,12.74,40614.0,11.9391,11.9391,11.9297,11.9391,40614.0
2023-12-29 12:45:00,12.74,12.76,12.73,12.73,155750.0,11.9391,11.9579,11.9297,11.9297,155750.0
2023-12-29 12:50:00,12.74,12.75,12.73,12.73,83140.0,11.9391,11.9485,11.9297,11.9297,83140.0
2023-12-29 12:55:00,12.73,12.75,12.73,12.75,54483.0,11.9297,11.9485,11.9297,11.9485,54483.0
2023-12-29 13:00:00,12.75,12.75,12.72,12.73,90005.0,11.9485,11.9485,11.9204,11.9297,90005.0
2023-12-29 13:05:00,12.73,12.74,12.72,12.74,113658.0,11.9297,11.9391,11.9204,11.9391,113658.0
2023-12-29 13:10:00,12.74,12.75,12.73,12.75,52989.0,11.9391,11.9485,11.9297,11.9485,52989.0
2023-12-29 13:15:00,12.75,12.75,12.72,12.72,127946.0,11.9485,11.9485,11.9204,11.9204,127946.0
2023-12-29 13:20:00,12.73,12.73,12.72,12.73,29000.0,11.9297,11.9297,11.9204,11.9297,29000.0
2023-12-29 13:25:00,12.73,12.74,12.72,12.74,67148.0,11.9297,11.9391,11.9204,11.9391,67148.0
2023-12-29 13:30:00,12.74,12.75,12.73,12.74,125670.0,11.9391,11.9485,11.9297,11.9391,125670.0
2023-12-29 13:35:00,12.74,12.75,12.73,12.75,58741.0,11.9391,11.9485,11.9297,11.9485,58741.0
2023-12-29 13:40:00,12.74,12.75,12.73,12.75,57891.0,11.9391,11.9485,11.9297,11.9485,57891.0
2023-12-29 13:45:00,12.75,12.75,12.74,12.75,22453.0,11.9485,11.9485,11.9391,11.9485,22453.0
2023-12-29 13:50:00,12.75,12.75,12.73,12.74,55597.0,11.9485,11.9485,11.9297,11.9391,55597.0
2023-12-29 13:55:00,12.74,12.74,12.73,12.73,37374.0,11.9391,11.9391,11.9297,11.9297,37374.0
2023-12-29 14:00:00,12.74,12.74,12.72,12.73,106415.0,11.9391,11.9391,11.9204,11.9297,106415.0
2023-12-29 14:05:00,12.73,12.74,12.72,12.73,57929.0,11.9297,11.9391,11.9204,11.9297,57929.0
2023-12-29 14:10:00,12.73,12.74,12.72,12.73,75803.0,11.9297,11.9391,11.9204,11.9297,75803.0
2023-12-29 14:15:00,12.72,12.75,12.72,12.75,159448.0,11.9204,11.9485,11.9204,11.9485,159448.0
2023-12-29 14:20:00,12.75,12.77,12.74,12.76,105588.0,11.9485,11.9672,11.9391,11.9579,105588.0
2023-12-29 14:25:00,12.76,12.76,12.74,12.75,80600.0,11.9579,11.9579,11.9391,11.9485,80600.0
2023-12-29 14:30:00,12.76,12.76,12.75,12.75,20168.0,11.9579,11.9579,11.9485,11.9485,20168.0
2023-12-29 14:35:00,12.76,12.76,12.75,12.76,22011.0,11.9579,11.9579,11.9485,11.9579,22011.0
2023-12-29 14:40:00,12.75,12.76,12.74,12.76,99319.0,11.9485,11.9579,11.9391,11.9579,99319.0
2023-12-29 14:45:00,12.76,12.76,12.75,12.75,37069.0,11.9579,11.9579,11.9485,11.9485,37069.0
2023-12-29 14:50:00,12.76,12.76,12.75,12.75,24364.0,11.9579,11.9579,11.9485,11.9485,24364.0
2023-12-29 14:55:00,12.76,12.76,12.75,12.75,43363.0,11.9579,11.9579,11.9485,11.9485,43363.0
2023-12-29 15:00:00,12.76,12.76,12.75,12.75,51637.0,11.9579,11.9579,11.9485,11.9485,51637.0
2023-12-29 15:05:00,12.75,12.76,12.74,12.76,269994.0,11.9485,11.9579,11.9391,11.9579,269994.0
2023-12-29 15:10:00,12.76,12.76,12.74,12.76,102973.0,11.9579,11.9579,11.9391,11.9579,102973.0
2023-12-29 15:15:00,12.76,12.77,12.75,12.76,230076.0,11.9579,11.9672,11.9485,11.9579,230076.0
2023-12-29 15:20:00,12.76,12.76,12.73,12.75,234784.0,11.9579,11.9579,11.9297,11.9485,234784.0
2023-12-29 15:25:00,12.75,12.77,12.74,12.75,115807.0,11.9485,11.9672,11.9391,11.9485,115807.0
2023-12-29 15:30:00,12.76,12.76,12.74,12.76,158648.0,11.9579,11.9579,11.9391,11.9579,158648.0
2023-12-29 15:35:00,12.75,12.76,12.75,12.75,43684.0,11.9485,11.9579,11.9485,11.9485,43684.0
2023-12-29 15:40:00,12.76,12.77,12.74,12.74,272911.0,11.9579,11.9672,11.9391,11.9391,272911.0
2023-12-29 15:45:00,12.75,12.75,12.73,12.73,285708.0,11.9485,11.9485,11.9297,11.9297,285708.0
2023-12-29 15:50:00,12.73,12.74,12.71,12.71,631460.0,11.9297,11.9391,11.911,11.911,631460.0
2023-12-29 15:55:00,12.71,12.73,12.7,12.73,1095634.0,11.911,11.9297,11.9016,11.9297,1095634.0
2024-01-02 09:30:00,12.69,12.74,12.64,12.73,685491.0,11.8923,11.9391,11.8454,11.9297,685491.0
2024-01-02 09:35:00,12.72,12.73,12.66,12.68,218107.0,11.9204,11.9297,11.8641,11.8829,218107.0
2024-01-02 09:40:00,12.68,12.73,12.68,12.69,202050.0,11.8829,11.9297,11.8829,11.8923,202050.0
2024-01-02 09:45:00,12.68,12.71,12.65,12.69,181002.0,11.8829,11.911,11.8548,11.8923,181002.0
2024-01-02 09:50:00,12.69,12.76,12.67,12.68,223098.0,11.8923,11.9579,11.8735,11.8829,223098.0
2024-01-02 09:55:00,12.68,12.75,12.67,12.74,310715.0,11.8829,11.9485,11.8735,11.9391,310715.0
2024-01-02 10:00:00,12.74,12.76,12.71,12.71,454156.0,11.9391,11.9579,11.911,11.911,454156.0
2024-01-02 10:05:00,12.71,12.74,12.7,12.74,313405.0,11.911,11.9391,11.9016,11.9391,313405.0
2024-01-02 10:10:00,12.74,12.75,12.7,12.71,225063.0,11.9391,11.9485,11.9016,11.911,225063.0
2024-01-02 10:15:00,12.71,12.77,12.71,12.75,197170.0,11.911,11.9672,11.911,11.9485,197170.0
2024-01-02 10:20:00,12.75,12.77,12.74,12.76,163886.0,11.9485,11.9672,11.9391,11.9579,163886.0
2024-01-02 10:25:00,12.76,12.76,12.73,12.75,214078.0,11.9579,11.9579,11.9297,11.9485,214078.0
2024-01-02 10:30:00,12.75,12.75,12.71,12.71,207266.0,11.9485,11.9485,11.911,11.911,207266.0
2024-01-02 10:35:00,12.72,12.74,12.7,12.74,275497.0,11.9204,11.9391,11.9016,11.9391,275497.0
2024-01-02 10:40:00,12.73,12.79,12.73,12.78,321773.0,11.9297,11.986,11.9297,11.9766,321773.0
2024-01-02 10:45:00,12.78,12.83,12.77,12.83,397075.0,11.9766,12.0235,11.9672,12.0235,397075.0
2024-01-02 10:50:00,12.83,12.84,12.81,12.82,157964.0,12.0235,12.0328,12.0047,12.0141,157964.0
2024-01-02 10:55:00,12.82,12.82,12.79,12.81,110396.0,12.0141,12.0141,11.986,12.0047,110396.0
2024-01-02 11:00:00,12.81,12.85,12.8,12.85,175671.0,12.0047,12.0422,11.9953,12.0422,175671.0
2024-01-02 11:05:00,12.85,12.85,12.8,12.82,167915.0,12.0422,12.0422,11.9953,12.0141,167915.0
2024-01-02 11:10:00,12.83,12.84,12.81,12.83,132257.0,12.0235,12.0328,12.0047,12.0235,132257.0
2024-01-02 11:15:00,12.83,12.84,12.82,12.83,150867.0,12.0235,12.0328,12.0141,12.0235,150867.0
2024-01-02 11:20:00,12.83,12.87,12.82,12.86,253513.0,12.0235,12.0609,12.0141,12.0516,253513.0
2024-01-02 11:25:00,12.87,12.87,12.84,12.85,134984.0,12.0609,12.0609,12.0328,12.0422,134984.0
2024-01-02 11:30:00,12.85,12.87,12.84,12.87,140627.0,12.0422,12.0609,12.0328,12.0609,140627.0
2024-01-02 11:35:00,12.87,12.89,12.86,12.88,122767.0,12.0609,12.0797,12.0516,12.0703,122767.0
2024-01-02 11:40:00,12.88,12.88,12.85,12.87,112995.0,12.0703,12.0703,12.0422,12.0609,112995.0
2024-01-02 11:45:00,12.87,12.9,12.86,12.9,131521.0,12.0609,12.0891,12.0516,12.0891,131521.0
2024-01-02 11:50:00,12.9,12.9,12.87,12.9,150158.0,12.0891,12.0891,12.0609,12.0891,150158.0
2024-01-02 11:55:00,12.9,12.91,12.89,12.91,94408.0,12.0891,12.0984,12.0797,12.0984,94408.0
2024-01-02 12:00:00,12.91,12.92,12.89,12.89,54649.0,12.0984,12.1078,12.0797,12.0797,54649.0
2024-01-02 12:05:00,12.9,12.9,12.88,12.9,79301.0,12.0891,12.0891,12.0703,12.0891,79301.0
2024-01-02 12:10:00,12.9,12.91,12.88,12.9,156859.0,12.0891,12.0984,12.0703,12.0891,156859.0
2024-01-02 12:15:00,12.9,12.91,12.88,12.91,165088.0,12.0891,12.0984,12.0703,12.0984,165088.0
2024-01-02 12:20:00,12.91,12.93,12.89,12.91,118904.0,12.0984,12.1172,12.0797,12.0984,118904.0
2024-01-02 12:25:00,12.91,12.92,12.9,12.91,130856.0,12.0984,12.1078,12.0891,12.0984,130856.0
2024-01-02 12:30:00,12.91,12.94,12.9,12.94,170095.0,12.0984,12.1265,12.0891,12.1265,170095.0
2024-01-02 12:35:00,12.94,12.96,12.93,12.95,93784.0,12.1265,12.1453,12.1172,12.1359,93784.0
2024-01-02 12:40:00,12.95,12.96,12.94,12.96,104965.0,12.1359,12.1453,12.1265,12.1453,104965.0
2024-01-02 12:45:00,12.96,12.96,12.92,12.94,139484.0,12.1453,12.1453,12.1078,12.1265,139484.0
2024-01-02 12:50:00,12.94,12.96,12.93,12.96,87206.0,12.1265,12.1453,12.1172,12.1453,87206.0
2024-01-02 12:55:00,12.96,12.97,12.95,12.96,185217.0,12.1453,12.1547,12.1359,12.1453,185217.0
2024-01-02 13:00:00,12.96,12.96,12.95,12.96,26290.0,12.1453,12.1453,12.1359,12.1453,26290.0
2024-01-02 13:05:00,12.95,12.96,12.92,12.93,115312.0,12.1359,12.1453,12.1078,12.1172,115312.0
2024-01-02 13:10:00,12.93,12.95,12.92,12.94,118372.0,12.1172,12.1359,12.1078,12.1265,118372.0
2024-01-02 13:15:00,12.94,12.95,12.91,12.92,100089.0,12.1265,12.1359,12.0984,12.1078,100089.0
2024-01-02 13:20:00,12.92,12.93,12.92,12.93,60831.0,12.1078,12.1172,12.1078,12.1172,60831.0
2024-01-02 13:25:00,12.93,12.93,12.92,12.93,42473.0,12.1172,12.1172,12.1078,12.1172,42473.0
2024-01-02 13:30:00,12.92,12.93,12.9,12.93,120212.0,12.1078,12.1172,12.0891,12.1172,120212.0
2024-01-02 13:35:00,12.93,12.94,12.91,12.92,87776.0,12.1172,12.1265,12.0984,12.1078,87776.0
2024-01-02 13:40:00,12.92,12.92,12.91,12.92,32637.0,12.1078,12.1078,12.0984,12.1078,32637.0
2024-01-02 13:45:00,12.92,12.94,12.91,12.94,73177.0,12.1078,12.1265,12.0984,12.1265,73177.0
2024-01-02 13:50:00,12.94,12.94,12.92,12.92,73275.0,12.1265,12.1265,12.1078,12.1078,73275.0
2024-01-02 13:55:00,12.92,12.95,12.91,12.92,161164.0,12.1078,12.1359,12.0984,12.1078,161164.0
2024-01-02 14:00:00,12.91,12.92,12.89,12.9,154613.0,12.0984,12.1078,12.0797,12.0891,154613.0
2024-01-02 14:05:00,12.91,12.92,12.9,12.92,46895.0,12.0984,12.1078,12.0891,12.1078,46895.0
2024-01-02 14:10:00,12.91,12.92,12.9,12.91,129751.0,12.0984,12.1078,12.0891,12.0984,129751.0
2024-01-02 14:15:00,12.91,12.91,12.87,12.88,83039.0,12.0984,12.0984,12.0609,12.0703,83039.0
2024-01-02 14:20:00,12.88,12.88,12.86,12.86,55270.0,12.0703,12.0703,12.0516,12.0516,55270.0
2024-01-02 14:25:00,12.87,12.88,12.86,12.87,44129.0,12.0609,12.0703,12.0516,12.0609,44129.0
2024-01-02 14:30:00,12.87,12.87,12.83,12.84,110517.0,12.0609,12.0609,12.0235,12.0328,110517.0
2024-01-02 14:35:00,12.84,12.84,12.82,12.83,75814.0,12.0328,12.0328,12.0141,12.0235,75814.0
2024-01-02 14:40:00,12.83,12.84,12.82,12.83,79201.0,12.0235,12.0328,12.0141,12.0235,79201.0
2024-01-02 14:45:00,12.82,12.83,12.8,12.81,259899.0,12.0141,12.0235,11.9953,12.0047,259899.0
2024-01-02 14:50:00,12.81,12.82,12.79,12.81,106389.0,12.0047,12.0141,11.986,12.0047,106389.0
2024-01-02 14:55:00,12.81,12.81,12.78,12.78,56366.0,12.0047,12.0047,11.9766,11.9766,56366.0
2024-01-02 15:00:00,12.78,12.8,12.77,12.78,118887.0,11.9766,11.9953,11.9672,11.9766,118887.0
2024-01-02 15:05:00,12.78,12.8,12.77,12.79,118563.0,11.9766,11.9953,11.9672,11.986,118563.0
2024-01-02 15:10:00,12.79,12.79,12.77,12.78,46410.0,11.986,11.986,11.9672,11.9766,46410.0
2024-01-02 15:15:00,12.78,12.8,12.76,12.79,155855.0,11.9766,11.9953,11.9579,11.986,155855.0
2024-01-02 15:20:00,12.79,12.8,12.77,12.79,101121.0,11.986,11.9953,11.9672,11.986,101121.0
2024-01-02 15:25:00,12.79,12.81,12.78,12.79,108911.0,11.986,12.0047,11.9766,11.986,108911.0
2024-01-02 15:30:00,12.79,12.81,12.79,12.8,143589.0,11.986,12.0047,11.986,11.9953,143589.0
2024-01-02 15:35:00,12.8,12.8,12.78,12.78,90785.0,11.9953,11.9953,11.9766,11.9766,90785.0
2024-01-02 15:40:00,12.79,12.79,12.77,12.79,130471.0,11.986,11.986,11.9672,11.986,130471.0
2024-01-02 15:45:00,12.78,12.8,12.77,12.79,256478.0,11.9766,11.9953,11.9672,11.986,256478.0
2024-01-02 15:50:00,12.79,12.84,12.78,12.84,285089.0,11.986,12.0328,11.9766,12.0328,285089.0
2024-01-02 15:55:00,12.84,12.86,12.83,12.86,423460.0,12.0328,12.0516,12.0235,12.0516,423460.0
2024-01-03 09:30:00,12.8,12.81,12.66,12.68,423785.0,11.9953,12.0047,11.8641,11.8829,423785.0
2024-01-03 09:35:00,12.68,12.69,12.6,12.62,209202.0,11.8829,11.8923,11.8079,11.8267,209202.0
2024-01-03 09:40:00,12.62,12.63,12.58,12.59,817020.0,11.8267,11.836,11.7892,11.7985,817020.0
2024-01-03 09:45:00,12.59,12.6,12.53,12.58,228240.0,11.7985,11.8079,11.7423,11.7892,228240.0
2024-01-03 09:50:00,12.57,12.64,12.57,12.6,229967.0,11.7798,11.8454,11.7798,11.8079,229967.0
2024-01-03 09:55:00,12.6,12.61,12.57,12.58,99891.0,11.8079,11.8173,11.7798,11.7892,99891.0
2024-01-03 10:00:00,12.58,12.66,12.57,12.61,479748.0,11.7892,11.8641,11.7798,11.8173,479748.0
2024-01-03 10:05:00,12.61,12.64,12.6,12.62,108970.0,11.8173,11.8454,11.8079,11.8267,108970.0
2024-01-03 10:10:00,12.62,12.62,12.59,12.6,109082.0,11.8267,11.8267,11.7985,11.8079,109082.0
2024-01-03 10:15:00,12.61,12.61,12.58,12.58,164465.0,11.8173,11.8173,11.7892,11.7892,164465.0
2024-01-03 10:20:00,12.58,12.63,12.56,12.62,270233.0,11.7892,11.836,11.7704,11.8267,270233.0
2024-01-03 10:25:00,12.62,12.63,12.58,12.58,220923.0,11.8267,11.836,11.7892,11.7892,220923.0
2024-01-03 10:30:00,12.58,12.61,12.57,12.6,206268.0,11.7892,11.8173,11.7798,11.8079,206268.0
2024-01-03 10:35:00,12.6,12.6,12.57,12.58,181333.0,11.8079,11.8079,11.7798,11.7892,181333.0
2024-01-03 10:40:00,12.58,12.59,12.54,12.55,566915.0,11.7892,11.7985,11.7517,11.7611,566915.0
2024-01-03 10:45:00,12.55,12.56,12.51,12.54,297322.0,11.7611,11.7704,11.7236,11.7517,297322.0
2024-01-03 10:50:00,12.54,12.59,12.54,12.56,172021.0,11.7517,11.7985,11.7517,11.7704,172021.0
2024-01-03 10:55:00,12.56,12.58,12.55,12.58,161353.0,11.7704,11.7892,11.7611,11.7892,161353.0
2024-01-03 11:00:00,12.58,12.63,12.57,12.59,481023.0,11.7892,11.836,11.7798,11.7985,481023.0
2024-01-03 11:05:00,12.6,12.65,12.59,12.64,264426.0,11.8079,11.8548,11.7985,11.8454,264426.0
2024-01-03 11:10:00,12.64,12.65,12.63,12.63,207281.0,11.8454,11.8548,11.836,11.836,207281.0
2024-01-03 11:15:00,12.63,12.64,12.62,12.63,117915.0,11.836,11.8454,11.8267,11.836,117915.0
2024-01-03 11:20:00,12.63,12.64,12.6,12.61,97754.0,11.836,11.8454,11.8079,11.8173,97754.0
2024-01-03 11:25:00,12.6,12.62,12.59,12.62,205746.0,11.8079,11.8267,11.7985,11.8267,205746.0
2024-01-03 11:30:00,12.61,12.63,12.61,12.62,92718.0,11.8173,11.836,11.8173,11.8267,92718.0
2024-01-03 11:35:00,12.62,12.63,12.6,12.62,173086.0,11.8267,11.836,11.8079,11.8267,173086.0
2024-01-03 11:40:00,12.62,12.63,12.6,12.62,548564.0,11.8267,11.836,11.8079,11.8267,548564.0
2024-01-03 11:45:00,12.62,12.62,12.58,12.61,115755.0,11.8267,11.8267,11.7892,11.8173,115755.0
2024-01-03 11:50:00,12.61,12.62,12.59,12.6,146181.0,11.8173,11.8267,11.7985,11.8079,146181.0
2024-01-03 11:55:00,12.6,12.61,12.6,12.6,65301.0,11.8079,11.8173,11.8079,11.8079,65301.0
2024-01-03 12:00:00,12.6,12.61,12.58,12.59,57796.0,11.8079,11.8173,11.7892,11.7985,57796.0
2024-01-03 12:05:00,12.59,12.59,12.58,12.59,86393.0,11.7985,11.7985,11.7892,11.7985,86393.0
2024-01-03 12:10:00,12.58,12.59,12.58,12.58,54612.0,11.7892,11.7985,11.7892,11.7892,54612.0
2024-01-03 12:15:00,12.59,12.59,12.56,12.58,98719.0,11.7985,11.7985,11.7704,11.7892,98719.0
2024-01-03 12:20:00,12.57,12.58,12.56,12.57,104291.0,11.7798,11.7892,11.7704,11.7798,104291.0
2024-01-03 12:25:00,12.58,12.59,12.56,12.58,100081.0,11.7892,11.7985,11.7704,11.7892,100081.0
2024-01-03 12:30:00,12.58,12.59,12.57,12.58,51291.0,11.7892,11.7985,11.7798,11.7892,51291.0
2024-01-03 12:35:00,12.58,12.6,12.57,12.6,55113.0,11.7892,11.8079,11.7798,11.8079,55113.0
2024-01-03 12:40:00,12.6,12.62,12.59,12.61,111421.0,11.8079,11.8267,11.7985,11.8173,111421.0
2024-01-03 12:45:00,12.61,12.61,12.58,12.61,146965.0,11.8173,11.8173,11.7892,11.8173,146965.0
2024-01-03 12:50:00,12.6,12.61,12.6,12.61,9499.0,11.8079,11.8173,11.8079,11.8173,9499.0
2024-01-03 12:55:00,12.6,12.62,12.59,12.61,83298.0,11.8079,11.8267,11.7985,11.8173,83298.0
2024-01-03 13:00:00,12.61,12.63,12.61,12.63,62524.0,11.8173,11.836,11.8173,11.836,62524.0
2024-01-03 13:05:00,12.62,12.63,12.61,12.62,31965.0,11.8267,11.836,11.8173,11.8267,31965.0
2024-01-03 13:10:00,12.62,12.64,12.61,12.63,36991.0,11.8267,11.8454,11.8173,11.836,36991.0
2024-01-03 13:15:00,12.63,12.65,12.63,12.63,128418.0,11.836,11.8548,11.836,11.836,128418.0
2024-01-03 13:20:00,12.64,12.64,12.63,12.63,86086.0,11.8454,11.8454,11.836,11.836,86086.0
2024-01-03 13:25:00,12.63,12.64,12.63,12.63,14852.0,11.836,11.8454,11.836,11.836,14852.0
2024-01-03 13:30:00,12.63,12.64,12.62,12.63,53135.0,11.836,11.8454,11.8267,11.836,53135.0
2024-01-03 13:35:00,12.63,12.63,12.61,12.63,45522.0,11.836,11.836,11.8173,11.836,45522.0
2024-01-03 13:40:00,12.63,12.63,12.61,12.62,33564.0,11.836,11.836,11.8173,11.8267,33564.0
2024-01-03 13:45:00,12.61,12.64,12.61,12.63,120423.0,11.8173,11.8454,11.8173,11.836,120423.0
2024-01-03 13:50:00,12.63,12.64,12.62,12.62,44366.0,11.836,11.8454,11.8267,11.8267,44366.0
2024-01-03 13:55:00,12.62,12.63,12.61,12.61,33778.0,11.8267,11.836,11.8173,11.8173,33778.0
2024-01-03 14:00:00,12.62,12.63,12.59,12.59,159696.0,11.8267,11.836,11.7985,11.7985,159696.0
2024-01-03 14:05:00,12.59,12.61,12.57,12.61,61385.0,11.7985,11.8173,11.7798,11.8173,61385.0
2024-01-03 14:10:00,12.6,12.61,12.58,12.6,134449.0,11.8079,11.8173,11.7892,11.8079,134449.0
2024-01-03 14:15:00,12.59,12.62,12.58,12.62,76924.0,11.7985,11.8267,11.7892,11.8267,76924.0
2024-01-03 14:20:00,12.61,12.61,12.59,12.61,66583.0,11.8173,11.8173,11.7985,11.8173,66583.0
2024-01-03 14:25:00,12.6,12.65,12.6,12.65,139298.0,11.8079,11.8548,11.8079,11.8548,139298.0
2024-01-03 14:30:00,12.65,12.66,12.63,12.64,220348.0,11.8548,11.8641,11.836,11.8454,220348.0
2024-01-03 14:35:00,12.64,12.65,12.61,12.65,147533.0,11.8454,11.8548,11.8173,11.8548,147533.0
2024-01-03 14:40:00,12.65,12.67,12.64,12.66,120796.0,11.8548,11.8735,11.8454,11.8641,120796.0
2024-01-03 14:45:00,12.66,12.66,12.63,12.63,165128.0,11.8641,11.8641,11.836,11.836,165128.0
2024-01-03 14:50:00,12.64,12.64,12.62,12.63,76922.0,11.8454,11.8454,11.8267,11.836,76922.0
2024-01-03 14:55:00,12.63,12.63,12.61,12.62,72303.0,11.836,11.836,11.8173,11.8267,72303.0
2024-01-03 15:00:00,12.62,12.62,12.58,12.59,99056.0,11.8267,11.8267,11.7892,11.7985,99056.0
2024-01-03 15:05:00,12.59,12.59,12.56,12.57,87698.0,11.7985,11.7985,11.7704,11.7798,87698.0
2024-01-03 15:10:00,12.57,12.57,12.54,12.55,339297.0,11.7798,11.7798,11.7517,11.7611,339297.0
2024-01-03 15:15:00,12.55,12.56,12.52,12.53,512833.0,11.7611,11.7704,11.7329,11.7423,512833.0
2024-01-03 15:20:00,12.54,12.54,12.52,12.52,110698.0,11.7517,11.7517,11.7329,11.7329,110698.0
2024-01-03 15:25:00,12.52,12.53,12.49,12.51,180917.0,11.7329,11.7423,11.7048,11.7236,180917.0
2024-01-03 15:30:00,12.51,12.55,12.5,12.54,261965.0,11.7236,11.7611,11.7142,11.7517,261965.0
2024-01-03 15:35:00,12.54,12.55,12.52,12.54,152721.0,11.7517,11.7611,11.7329,11.7517,152721.0
2024-01-03 15:40:00,12.54,12.55,12.51,12.52,200630.0,11.7517,11.7611,11.7236,11.7329,200630.0
2024-01-03 15:45:00,12.51,12.52,12.5,12.5,205737.0,11.7236,11.7329,11.7142,11.7142,205737.0
2024-01-03 15:50:00,12.51,12.51,12.48,12.5,648474.0,11.7236,11.7236,11.6955,11.7142,648474.0
2024-01-03 15:55:00,12.5,12.52,12.49,12.51,661191.0,11.7142,11.7329,11.7048,11.7236,661191.0
2024-01-04 09:30:00,12.5,12.65,12.48,12.61,325671.0,11.7142,11.8548,11.6955,11.8173,325671.0
2024-01-04 09:35:00,12.59,12.66,12.56,12.64,277111.0,11.7985,11.8641,11.7704,11.8454,277111.0
2024-01-04 09:40:00,12.63,12.71,12.62,12.69,121721.0,11.836,11.911,11.8267,11.8923,121721.0
2024-01-04 09:45:00,12.68,12.68,12.64,12.65,108881.0,11.8829,11.8829,11.8454,11.8548,108881.0
2024-01-04 09:50:00,12.65,12.69,12.65,12.68,95684.0,11.8548,11.8923,11.8548,11.8829,95684.0
2024-01-04 09:55:00,12.68,12.72,12.67,12.71,77279.0,11.8829,11.9204,11.8735,11.911,77279.0
2024-01-04 10:00:00,12.71,12.72,12.69,12.7,259752.0,11.911,11.9204,11.8923,11.9016,259752.0
2024-01-04 10:05:00,12.7,12.72,12.67,12.71,240622.0,11.9016,11.9204,11.8735,11.911,240622.0
2024-01-04 10:10:00,12.71,12.72,12.68,12.69,199740.0,11.911,11.9204,11.8829,11.8923,199740.0
2024-01-04 10:15:00,12.69,12.7,12.66,12.69,122589.0,11.8923,11.9016,11.8641,11.8923,122589.0
2024-01-04 10:20:00,12.69,12.7,12.64,12.66,174615.0,11.8923,11.9016,11.8454,11.8641,174615.0
2024-01-04 10:25:00,12.66,12.68,12.64,12.68,169059.0,11.8641,11.8829,11.8454,11.8829,169059.0
2024-01-04 10:30:00,12.68,12.7,12.67,12.69,170306.0,11.8829,11.9016,11.8735,11.8923,170306.0
2024-01-04 10:35:00,12.69,12.71,12.68,12.7,100998.0,11.8923,11.911,11.8829,11.9016,100998.0
2024-01-04 10:40:00,12.7,12.71,12.69,12.7,72649.0,11.9016,11.911,11.8923,11.9016,72649.0
2024-01-04 10:45:00,12.7,12.71,12.68,12.7,126762.0,11.9016,11.911,11.8829,11.9016,126762.0
2024-01-04 10:50:00,12.7,12.71,12.68,12.71,95291.0,11.9016,11.911,11.8829,11.911,95291.0
2024-01-04 10:55:00,12.71,12.73,12.7,12.71,115992.0,11.911,11.9297,11.9016,11.911,115992.0
2024-01-04 11:00:00,12.71,12.74,12.71,12.73,97706.0,11.911,11.9391,11.911,11.9297,97706.0
2024-01-04 11:05:00,12.73,12.74,12.71,12.71,75666.0,11.9297,11.9391,11.911,11.911,75666.0
2024-01-04 11:10:00,12.72,12.73,12.71,12.73,44454.0,11.9204,11.9297,11.911,11.9297,44454.0
2024-01-04 11:15:00,12.73,12.75,12.73,12.74,117212.0,11.9297,11.9485,11.9297,11.9391,117212.0
2024-01-04 11:20:00,12.74,12.76,12.73,12.74,157359.0,11.9391,11.9579,11.9297,11.9391,157359.0
2024-01-04 11:25:00,12.74,12.74,12.71,12.72,67697.0,11.9391,11.9391,11.911,11.9204,67697.0
2024-01-04 11:30:00,12.72,12.75,12.72,12.75,168731.0,11.9204,11.9485,11.9204,11.9485,168731.0
2024-01-04 11:35:00,12.75,12.77,12.74,12.75,113323.0,11.9485,11.9672,11.9391,11.9485,113323.0
2024-01-04 11:40:00,12.75,12.75,12.72,12.73,46433.0,11.9485,11.9485,11.9204,11.9297,46433.0
2024-01-04 11:45:00,12.73,12.74,12.71,12.73,112016.0,11.9297,11.9391,11.911,11.9297,112016.0
2024-01-04 11:50:00,12.72,12.72,12.7,12.72,85860.0,11.9204,11.9204,11.9016,11.9204,85860.0
2024-01-04 11:55:00,12.71,12.74,12.7,12.74,111802.0,11.911,11.9391,11.9016,11.9391,111802.0
2024-01-04 12:00:00,12.73,12.74,12.71,12.73,95200.0,11.9297,11.9391,11.911,11.9297,95200.0
2024-01-04 12:05:00,12.73,12.73,12.7,12.71,226497.0,11.9297,11.9297,11.9016,11.911,226497.0
2024-01-04 12:10:00,12.71,12.75,12.71,12.74,115815.0,11.911,11.9485,11.911,11.9391,115815.0
2024-01-04 12:15:00,12.74,12.76,12.73,12.76,118849.0,11.9391,11.9579,11.9297,11.9579,118849.0
2024-01-04 12:20:00,12.76,12.76,12.74,12.75,85468.0,11.9579,11.9579,11.9391,11.9485,85468.0
2024-01-04 12:25:00,12.75,12.77,12.74,12.75,108537.0,11.9485,11.9672,11.9391,11.9485,108537.0
2024-01-04 12:30:00,12.75,12.75,12.71,12.72,69208.0,11.9485,11.9485,11.911,11.9204,69208.0
2024-01-04 12:35:00,12.71,12.72,12.71,12.71,28289.0,11.911,11.9204,11.911,11.911,28289.0
2024-01-04 12:40:00,12.71,12.72,12.71,12.71,23742.0,11.911,11.9204,11.911,11.911,23742.0
2024-01-04 12:45:00,12.71,12.73,12.69,12.73,136012.0,11.911,11.9297,11.8923,11.9297,136012.0
2024-01-04 12:50:00,12.73,12.74,12.72,12.73,72118.0,11.9297,11.9391,11.9204,11.9297,72118.0
2024-01-04 12:55:00,12.74,12.74,12.71,12.73,147232.0,11.9391,11.9391,11.911,11.9297,147232.0
2024-01-04 13:00:00,12.73,12.74,12.72,12.73,107326.0,11.9297,11.9391,11.9204,11.9297,107326.0
2024-01-04 13:05:00,12.73,12.74,12.72,12.74,188411.0,11.9297,11.9391,11.9204,11.9391,188411.0
2024-01-04 13:10:00,12.74,12.75,12.73,12.75,102482.0,11.9391,11.9485,11.9297,11.9485,102482.0
2024-01-04 13:15:00,12.75,12.75,12.74,12.74,34383.0,11.9485,11.9485,11.9391,11.9391,34383.0
2024-01-04 13:20:00,12.75,12.76,12.74,12.75,107550.0,11.9485,11.9579,11.9391,11.9485,107550.0
2024-01-04 13:25:00,12.75,12.75,12.74,12.75,52491.0,11.9485,11.9485,11.9391,11.9485,52491.0
2024-01-04 13:30:00,12.75,12.75,12.74,12.74,33575.0,11.9485,11.9485,11.9391,11.9391,33575.0
2024-01-04 13:35:00,12.74,12.75,12.72,12.74,167065.0,11.9391,11.9485,11.9204,11.9391,167065.0
2024-01-04 13:40:00,12.74,12.75,12.73,12.75,219570.0,11.9391,11.9485,11.9297,11.9485,219570.0
2024-01-04 13:45:00,12.75,12.75,12.74,12.75,29041.0,11.9485,11.9485,11.9391,11.9485,29041.0
2024-01-04 13:50:00,12.75,12.76,12.74,12.75,163294.0,11.9485,11.9579,11.9391,11.9485,163294.0
2024-01-04 13:55:00,12.75,12.77,12.74,12.77,177147.0,11.9485,11.9672,11.9391,11.9672,177147.0
2024-01-04 14:00:00,12.77,12.78,12.75,12.76,95782.0,11.9672,11.9766,11.9485,11.9579,95782.0
2024-01-04 14:05:00,12.76,12.76,12.74,12.75,63440.0,11.9579,11.9579,11.9391,11.9485,63440.0
2024-01-04 14:10:00,12.74,12.75,12.74,12.75,34536.0,11.9391,11.9485,11.9391,11.9485,34536.0
2024-01-04 14:15:00,12.75,12.75,12.73,12.74,78939.0,11.9485,11.9485,11.9297,11.9391,78939.0
2024-01-04 14:20:00,12.75,12.75,12.72,12.73,110150.0,11.9485,11.9485,11.9204,11.9297,110150.0
2024-01-04 14:25:00,12.73,12.74,12.72,12.74,43517.0,11.9297,11.9391,11.9204,11.9391,43517.0
2024-01-04 14:30:00,12.74,12.75,12.73,12.75,74772.0,11.9391,11.9485,11.9297,11.9485,74772.0
2024-01-04 14:35:00,12.75,12.75,12.73,12.74,151305.0,11.9485,11.9485,11.9297,11.9391,151305.0
2024-01-04 14:40:00,12.74,12.74,12.73,12.73,46626.0,11.9391,11.9391,11.9297,11.9297,46626.0
2024-01-04 14:45:00,12.74,12.74,12.7,12.73,734802.0,11.9391,11.9391,11.9016,11.9297,734802.0
2024-01-04 14:50:00,12.73,12.75,12.72,12.74,71875.0,11.9297,11.9485,11.9204,11.9391,71875.0
2024-01-04 14:55:00,12.74,12.74,12.72,12.73,76334.0,11.9391,11.9391,11.9204,11.9297,76334.0
2024-01-04 15:00:00,12.73,12.73,12.72,12.72,39859.0,11.9297,11.9297,11.9204,11.9204,39859.0
2024-01-04 15:05:00,12.73,12.74,12.72,12.74,98267.0,11.9297,11.9391,11.9204,11.9391,98267.0
2024-01-04 15:10:00,12.74,12.74,12.73,12.74,87099.0,11.9391,11.9391,11.9297,11.9391,87099.0
2024-01-04 15:15:00,12.74,12.74,12.72,12.74,200068.0,11.9391,11.9391,11.9204,11.9391,200068.0
2024-01-04 15:20:00,12.74,12.74,12.7,12.71,163518.0,11.9391,11.9391,11.9016,11.911,163518.0
2024-01-04 15:25:00,12.71,12.73,12.7,12.71,174763.0,11.911,11.9297,11.9016,11.911,174763.0
2024-01-04 15:30:00,12.71,12.74,12.71,12.74,122587.0,11.911,11.9391,11.911,11.9391,122587.0
2024-01-04 15:35:00,12.74,12.74,12.72,12.73,80538.0,11.9391,11.9391,11.9204,11.9297,80538.0
2024-01-04 15:40:00,12.73,12.73,12.72,12.73,100465.0,11.9297,11.9297,11.9204,11.9297,100465.0
2024-01-04 15:45:00,12.73,12.73,12.71,12.71,342741.0,11.9297,11.9297,11.911,11.911,342741.0
2024-01-04 15:50:00,12.71,12.71,12.68,12.71,672999.0,11.911,11.911,11.8829,11.911,672999.0
2024-01-04 15:55:00,12.71,12.73,12.7,12.72,1125919.0,11.911,11.9297,11.9016,11.9204,1125919.0
2024-01-05 09:30:00,12.68,12.78,12.67,12.77,440906.0,11.8829,11.9766,11.8735,11.9672,440906.0
2024-01-05 09:35:00,12.77,12.8,12.75,12.8,395212.0,11.9672,11.9953,11.9485,11.9953,395212.0
2024-01-05 09:40:00,12.8,12.81,12.76,12.79,356991.0,11.9953,12.0047,11.9579,11.986,356991.0
2024-01-05 09:45:00,12.79,12.83,12.78,12.82,267414.0,11.986,12.0235,11.9766,12.0141,267414.0
2024-01-05 09:50:00,12.82,12.9,12.81,12.9,264901.0,12.0141,12.0891,12.0047,12.0891,264901.0
2024-01-05 09:55:00,12.9,12.95,12.89,12.94,153723.0,12.0891,12.1359,12.0797,12.1265,153723.0
2024-01-05 10:00:00,12.94,13.01,12.94,12.99,467090.0,12.1265,12.1921,12.1265,12.1734,467090.0
2024-01-05 10:05:00,12.99,13.05,12.99,13.01,499089.0,12.1734,12.2296,12.1734,12.1921,499089.0
2024-01-05 10:10:00,13.02,13.03,13.0,13.03,589391.0,12.2015,12.2109,12.1828,12.2109,589391.0
2024-01-05 10:15:00,13.03,13.04,13.01,13.02,332273.0,12.2109,12.2203,12.1921,12.2015,332273.0
2024-01-05 10:20:00,13.02,13.07,13.01,13.05,411726.0,12.2015,12.2484,12.1921,12.2296,411726.0
2024-01-05 10:25:00,13.06,13.08,13.04,13.06,487984.0,12.239,12.2577,12.2203,12.239,487984.0
2024-01-05 10:30:00,13.07,13.09,13.06,13.09,288745.0,12.2484,12.2671,12.239,12.2671,288745.0
2024-01-05 10:35:00,13.08,13.09,13.05,13.07,306975.0,12.2577,12.2671,12.2296,12.2484,306975.0
2024-01-05 10:40:00,13.07,13.11,13.06,13.11,253667.0,12.2484,12.2859,12.239,12.2859,253667.0
2024-01-05 10:45:00,13.1,13.14,13.09,13.13,260055.0,12.2765,12.314,12.2671,12.3046,260055.0
2024-01-05 10:50:00,13.13,13.16,13.12,13.13,488957.0,12.3046,12.3327,12.2952,12.3046,488957.0
2024-01-05 10:55:00,13.14,13.15,13.11,13.13,469995.0,12.314,12.3233,12.2859,12.3046,469995.0
2024-01-05 11:00:00,13.13,13.14,13.1,13.11,180300.0,12.3046,12.314,12.2765,12.2859,180300.0
2024-01-05 11:05:00,13.11,13.13,13.1,13.13,284924.0,12.2859,12.3046,12.2765,12.3046,284924.0
2024-01-05 11:10:00,13.12,13.15,13.11,13.13,249554.0,12.2952,12.3233,12.2859,12.3046,249554.0
2024-01-05 11:15:00,13.13,13.15,13.1,13.13,204816.0,12.3046,12.3233,12.2765,12.3046,204816.0
2024-01-05 11:20:00,13.12,13.14,13.12,13.13,367101.0,12.2952,12.314,12.2952,12.3046,367101.0
2024-01-05 11:25:00,13.14,13.14,13.07,13.09,335627.0,12.314,12.314,12.2484,12.2671,335627.0
2024-01-05 11:30:00,13.08,13.1,13.06,13.07,110592.0,12.2577,12.2765,12.239,12.2484,110592.0
2024-01-05 11:35:00,13.07,13.1,13.06,13.09,129357.0,12.2484,12.2765,12.239,12.2671,129357.0
2024-01-05 11:40:00,13.09,13.09,13.05,13.06,214923.0,12.2671,12.2671,12.2296,12.239,214923.0
2024-01-05 11:45:00,13.07,13.1,13.06,13.09,126674.0,12.2484,12.2765,12.239,12.2671,126674.0
2024-01-05 11:50:00,13.09,13.1,13.08,13.1,114730.0,12.2671,12.2765,12.2577,12.2765,114730.0
2024-01-05 11:55:00,13.1,13.12,13.08,13.12,132220.0,12.2765,12.2952,12.2577,12.2952,132220.0
2024-01-05 12:00:00,13.12,13.12,13.11,13.12,50184.0,12.2952,12.2952,12.2859,12.2952,50184.0
2024-01-05 12:05:00,13.12,13.12,13.06,13.06,166185.0,12.2952,12.2952,12.239,12.239,166185.0
2024-01-05 12:10:00,13.06,13.11,13.05,13.11,135435.0,12.239,12.2859,12.2296,12.2859,135435.0
2024-01-05 12:15:00,13.11,13.11,13.07,13.08,110586.0,12.2859,12.2859,12.2484,12.2577,110586.0
2024-01-05 12:20:00,13.08,13.12,13.07,13.09,580095.0,12.2577,12.2952,12.2484,12.2671,580095.0
2024-01-05 12:25:00,13.08,13.09,13.06,13.07,112973.0,12.2577,12.2671,12.239,12.2484,112973.0
2024-01-05 12:30:00,13.07,13.07,13.03,13.04,227812.0,12.2484,12.2484,12.2109,12.2203,227812.0
2024-01-05 12:35:00,13.04,13.05,13.02,13.04,163010.0,12.2203,12.2296,12.2015,12.2203,163010.0
2024-01-05 12:40:00,13.04,13.06,13.03,13.05,96354.0,12.2203,12.239,12.2109,12.2296,96354.0
2024-01-05 12:45:00,13.04,13.05,13.03,13.04,59295.0,12.2203,12.2296,12.2109,12.2203,59295.0
2024-01-05 12:50:00,13.04,13.06,13.03,13.04,126255.0,12.2203,12.239,12.2109,12.2203,126255.0
2024-01-05 12:55:00,13.03,13.04,13.02,13.03,165619.0,12.2109,12.2203,12.2015,12.2109,165619.0
2024-01-05 13:00:00,13.03,13.03,13.0,13.01,280583.0,12.2109,12.2109,12.1828,12.1921,280583.0
2024-01-05 13:05:00,13.01,13.01,12.99,13.01,768134.0,12.1921,12.1921,12.1734,12.1921,768134.0
2024-01-05 13:10:00,13.01,13.01,12.98,13.0,202144.0,12.1921,12.1921,12.164,12.1828,202144.0
2024-01-05 13:15:00,13.0,13.0,12.98,12.99,138210.0,12.1828,12.1828,12.164,12.1734,138210.0
2024-01-05 13:20:00,12.99,13.03,12.98,13.03,185078.0,12.1734,12.2109,12.164,12.2109,185078.0
2024-01-05 13:25:00,13.03,13.07,13.02,13.07,194498.0,12.2109,12.2484,12.2015,12.2484,194498.0
2024-01-05 13:30:00,13.07,13.09,13.06,13.09,213755.0,12.2484,12.2671,12.239,12.2671,213755.0
2024-01-05 13:35:00,13.09,13.1,13.08,13.1,99892.0,12.2671,12.2765,12.2577,12.2765,99892.0
2024-01-05 13:40:00,13.1,13.11,13.07,13.08,288292.0,12.2765,12.2859,12.2484,12.2577,288292.0
2024-01-05 13:45:00,13.08,13.09,13.06,13.08,267832.0,12.2577,12.2671,12.239,12.2577,267832.0
2024-01-05 13:50:00,13.08,13.09,13.06,13.08,97212.0,12.2577,12.2671,12.239,12.2577,97212.0
2024-01-05 13:55:00,13.07,13.09,13.07,13.09,114457.0,12.2484,12.2671,12.2484,12.2671,114457.0
2024-01-05 14:00:00,13.09,13.1,13.08,13.1,137549.0,12.2671,12.2765,12.2577,12.2765,137549.0
2024-01-05 14:05:00,13.1,13.11,13.09,13.11,113003.0,12.2765,12.2859,12.2671,12.2859,113003.0
2024-01-05 14:10:00,13.11,13.12,13.1,13.12,153532.0,12.2859,12.2952,12.2765,12.2952,153532.0
2024-01-05 14:15:00,13.12,13.12,13.09,13.1,217945.0,12.2952,12.2952,12.2671,12.2765,217945.0
2024-01-05 14:20:00,13.1,13.12,13.09,13.11,420453.0,12.2765,12.2952,12.2671,12.2859,420453.0
2024-01-05 14:25:00,13.11,13.13,13.09,13.12,654431.0,12.2859,12.3046,12.2671,12.2952,654431.0
2024-01-05 14:30:00,13.12,13.13,13.1,13.11,140119.0,12.2952,12.3046,12.2765,12.2859,140119.0
2024-01-05 14:35:00,13.11,13.12,13.09,13.1,388144.0,12.2859,12.2952,12.2671,12.2765,388144.0
2024-01-05 14:40:00,13.1,13.1,13.06,13.07,164302.0,12.2765,12.2765,12.239,12.2484,164302.0
2024-01-05 14:45:00,13.08,13.08,13.04,13.05,122579.0,12.2577,12.2577,12.2203,12.2296,122579.0
2024-01-05 14:50:00,13.04,13.05,13.0,13.0,181177.0,12.2203,12.2296,12.1828,12.1828,181177.0
2024-01-05 14:55:00,13.0,13.01,12.98,13.0,179344.0,12.1828,12.1921,12.164,12.1828,179344.0
2024-01-05 15:00:00,13.0,13.0,12.98,13.0,185378.0,12.1828,12.1828,12.164,12.1828,185378.0
2024-01-05 15:05:00,13.0,13.02,13.0,13.01,91606.0,12.1828,12.2015,12.1828,12.1921,91606.0
2024-01-05 15:10:00,13.01,13.03,13.0,13.02,199022.0,12.1921,12.2109,12.1828,12.2015,199022.0
2024-01-05 15:15:00,13.02,13.03,13.0,13.0,111588.0,12.2015,12.2109,12.1828,12.1828,111588.0
2024-01-05 15:20:00,13.01,13.03,12.99,13.0,236163.0,12.1921,12.2109,12.1734,12.1828,236163.0
2024-01-05 15:25:00,13.0,13.01,12.97,13.01,331905.0,12.1828,12.1921,12.1547,12.1921,331905.0
2024-01-05 15:30:00,13.0,13.0,12.97,12.99,214620.0,12.1828,12.1828,12.1547,12.1734,214620.0
2024-01-05 15:35:00,12.99,12.99,12.97,12.98,94898.0,12.1734,12.1734,12.1547,12.164,94898.0
2024-01-05 15:40:00,12.98,12.99,12.96,12.98,229545.0,12.164,12.1734,12.1453,12.164,229545.0
2024-01-05 15:45:00,12.98,12.99,12.96,12.97,396816.0,12.164,12.1734,12.1453,12.1547,396816.0
2024-01-05 15:50:00,12.98,13.02,12.97,13.02,432329.0,12.164,12.2015,12.1547,12.2015,432329.0
2024-01-05 15:55:00,13.02,13.02,12.99,13.0,592943.0,12.2015,12.2015,12.1734,12.1828,592943.0
2024-01-08 09:30:00,12.98,12.99,12.88,12.95,406329.0,12.164,12.1734,12.0703,12.1359,406329.0
2024-01-08 09:35:00,12.95,12.98,12.89,12.9,183248.0,12.1359,12.164,12.0797,12.0891,183248.0
2024-01-08 09:40:00,12.89,12.9,12.83,12.85,161729.0,12.0797,12.0891,12.0235,12.0422,161729.0
2024-01-08 09:45:00,12.86,12.89,12.83,12.85,133429.0,12.0516,12.0797,12.0235,12.0422,133429.0
2024-01-08 09:50:00,12.84,12.89,12.84,12.85,67862.0,12.0328,12.0797,12.0328,12.0422,67862.0
2024-01-08 09:55:00,12.86,12.89,12.85,12.87,94786.0,12.0516,12.0797,12.0422,12.0609,94786.0
2024-01-08 10:00:00,12.87,12.89,12.86,12.88,119234.0,12.0609,12.0797,12.0516,12.0703,119234.0
2024-01-08 10:05:00,12.88,12.9,12.84,12.85,153323.0,12.0703,12.0891,12.0328,12.0422,153323.0
2024-01-08 10:10:00,12.85,12.88,12.84,12.85,158193.0,12.0422,12.0703,12.0328,12.0422,158193.0
2024-01-08 10:15:00,12.85,12.9,12.84,12.89,174074.0,12.0422,12.0891,12.0328,12.0797,174074.0
2024-01-08 10:20:00,12.88,12.89,12.86,12.89,206061.0,12.0703,12.0797,12.0516,12.0797,206061.0
2024-01-08 10:25:00,12.89,12.91,12.88,12.9,161797.0,12.0797,12.0984,12.0703,12.0891,161797.0
2024-01-08 10:30:00,12.9,12.92,12.89,12.9,79662.0,12.0891,12.1078,12.0797,12.0891,79662.0
2024-01-08 10:35:00,12.9,12.94,12.89,12.93,159547.0,12.0891,12.1265,12.0797,12.1172,159547.0
2024-01-08 10:40:00,12.93,12.94,12.9,12.94,343913.0,12.1172,12.1265,12.0891,12.1265,343913.0
2024-01-08 10:45:00,12.94,12.95,12.92,12.94,116246.0,12.1265,12.1359,12.1078,12.1265,116246.0
2024-01-08 10:50:00,12.95,12.96,12.92,12.93,93660.0,12.1359,12.1453,12.1078,12.1172,93660.0
2024-01-08 10:55:00,12.93,12.95,12.91,12.93,124136.0,12.1172,12.1359,12.0984,12.1172,124136.0
2024-01-08 11:00:00,12.93,12.93,12.91,12.93,87481.0,12.1172,12.1172,12.0984,12.1172,87481.0
2024-01-08 11:05:00,12.92,12.95,12.91,12.92,500045.0,12.1078,12.1359,12.0984,12.1078,500045.0
2024-01-08 11:10:00,12.92,12.94,12.91,12.94,150837.0,12.1078,12.1265,12.0984,12.1265,150837.0
2024-01-08 11:15:00,12.94,12.97,12.92,12.96,387448.0,12.1265,12.1547,12.1078,12.1453,387448.0
2024-01-08 11:20:00,12.96,12.97,12.94,12.95,154109.0,12.1453,12.1547,12.1265,12.1359,154109.0
2024-01-08 11:25:00,12.95,12.96,12.94,12.96,42313.0,12.1359,12.1453,12.1265,12.1453,42313.0
2024-01-08 11:30:00,12.96,12.97,12.95,12.96,71806.0,12.1453,12.1547,12.1359,12.1453,71806.0
2024-01-08 11:35:00,12.96,12.98,12.95,12.96,63695.0,12.1453,12.164,12.1359,12.1453,63695.0
2024-01-08 11:40:00,12.96,12.97,12.95,12.96,146663.0,12.1453,12.1547,12.1359,12.1453,146663.0
2024-01-08 11:45:00,12.96,12.97,12.95,12.96,33433.0,12.1453,12.1547,12.1359,12.1453,33433.0
2024-01-08 11:50:00,12.96,12.96,12.94,12.95,47684.0,12.1453,12.1453,12.1265,12.1359,47684.0
2024-01-08 11:55:00,12.95,12.96,12.93,12.95,123418.0,12.1359,12.1453,12.1172,12.1359,123418.0
2024-01-08 12:00:00,12.95,12.96,12.95,12.96,43220.0,12.1359,12.1453,12.1359,12.1453,43220.0
2024-01-08 12:05:00,12.96,12.96,12.94,12.94,75134.0,12.1453,12.1453,12.1265,12.1265,75134.0
2024-01-08 12:10:00,12.94,12.94,12.92,12.93,39662.0,12.1265,12.1265,12.1078,12.1172,39662.0
2024-01-08 12:15:00,12.93,12.94,12.92,12.93,63183.0,12.1172,12.1265,12.1078,12.1172,63183.0
2024-01-08 12:20:00,12.93,12.93,12.9,12.92,33773.0,12.1172,12.1172,12.0891,12.1078,33773.0
2024-01-08 12:25:00,12.92,12.93,12.91,12.93,48812.0,12.1078,12.1172,12.0984,12.1172,48812.0
2024-01-08 12:30:00,12.93,12.93,12.92,12.93,32401.0,12.1172,12.1172,12.1078,12.1172,32401.0
2024-01-08 12:35:00,12.93,12.93,12.92,12.93,20933.0,12.1172,12.1172,12.1078,12.1172,20933.0
2024-01-08 12:40:00,12.93,12.95,12.92,12.94,118822.0,12.1172,12.1359,12.1078,12.1265,118822.0
2024-01-08 12:45:00,12.94,12.94,12.92,12.93,33992.0,12.1265,12.1265,12.1078,12.1172,33992.0
2024-01-08 12:50:00,12.93,12.94,12.92,12.94,34339.0,12.1172,12.1265,12.1078,12.1265,34339.0
2024-01-08 12:55:00,12.94,12.94,12.93,12.94,43798.0,12.1265,12.1265,12.1172,12.1265,43798.0
2024-01-08 13:00:00,12.94,12.95,12.93,12.95,63848.0,12.1265,12.1359,12.1172,12.1359,63848.0
2024-01-08 13:05:00,12.95,12.97,12.94,12.96,42895.0,12.1359,12.1547,12.1265,12.1453,42895.0
2024-01-08 13:10:00,12.96,12.96,12.93,12.94,44826.0,12.1453,12.1453,12.1172,12.1265,44826.0
2024-01-08 13:15:00,12.94,12.94,12.93,12.94,15116.0,12.1265,12.1265,12.1172,12.1265,15116.0
2024-01-08 13:20:00,12.94,12.96,12.93,12.96,74522.0,12.1265,12.1453,12.1172,12.1453,74522.0
2024-01-08 13:25:00,12.96,12.96,12.93,12.94,64159.0,12.1453,12.1453,12.1172,12.1265,64159.0
2024-01-08 13:30:00,12.95,12.97,12.94,12.97,21301.0,12.1359,12.1547,12.1265,12.1547,21301.0
2024-01-08 13:35:00,12.96,12.98,12.96,12.96,55183.0,12.1453,12.164,12.1453,12.1453,55183.0
2024-01-08 13:40:00,12.96,12.99,12.96,12.99,40420.0,12.1453,12.1734,12.1453,12.1734,40420.0
2024-01-08 13:45:00,12.99,12.99,12.97,12.99,60954.0,12.1734,12.1734,12.1547,12.1734,60954.0
2024-01-08 13:50:00,12.99,12.99,12.97,12.98,30064.0,12.1734,12.1734,12.1547,12.164,30064.0
2024-01-08 13:55:00,12.98,13.0,12.97,13.0,66874.0,12.164,12.1828,12.1547,12.1828,66874.0
2024-01-08 14:00:00,13.0,13.01,12.99,13.01,61433.0,12.1828,12.1921,12.1734,12.1921,61433.0
2024-01-08 14:05:00,13.01,13.02,12.99,13.01,185713.0,12.1921,12.2015,12.1734,12.1921,185713.0
2024-01-08 14:10:00,13.01,13.03,13.0,13.03,43762.0,12.1921,12.2109,12.1828,12.2109,43762.0
2024-01-08 14:15:00,13.03,13.04,13.01,13.02,148371.0,12.2109,12.2203,12.1921,12.2015,148371.0
2024-01-08 14:20:00,13.02,13.03,13.01,13.03,55562.0,12.2015,12.2109,12.1921,12.2109,55562.0
2024-01-08 14:25:00,13.03,13.04,13.02,13.03,72158.0,12.2109,12.2203,12.2015,12.2109,72158.0
2024-01-08 14:30:00,13.03,13.04,13.02,13.03,108057.0,12.2109,12.2203,12.2015,12.2109,108057.0
2024-01-08 14:35:00,13.02,13.03,13.01,13.01,72323.0,12.2015,12.2109,12.1921,12.1921,72323.0
2024-01-08 14:40:00,13.02,13.03,13.01,13.01,132767.0,12.2015,12.2109,12.1921,12.1921,132767.0
2024-01-08 14:45:00,13.01,13.02,13.01,13.02,43250.0,12.1921,12.2015,12.1921,12.2015,43250.0
2024-01-08 14:50:00,13.02,13.03,13.01,13.03,85470.0,12.2015,12.2109,12.1921,12.2109,85470.0
2024-01-08 14:55:00,13.03,13.04,13.01,13.03,89422.0,12.2109,12.2203,12.1921,12.2109,89422.0
2024-01-08 15:00:00,13.04,13.04,13.02,13.03,120997.0,12.2203,12.2203,12.2015,12.2109,120997.0
2024-01-08 15:05:00,13.03,13.03,13.01,13.02,130617.0,12.2109,12.2109,12.1921,12.2015,130617.0
2024-01-08 15:10:00,13.01,13.02,13.01,13.02,53403.0,12.1921,12.2015,12.1921,12.2015,53403.0
2024-01-08 15:15:00,13.02,13.04,13.01,13.04,76273.0,12.2015,12.2203,12.1921,12.2203,76273.0
2024-01-08 15:20:00,13.04,13.04,13.01,13.03,271023.0,12.2203,12.2203,12.1921,12.2109,271023.0
2024-01-08 15:25:00,13.03,13.03,13.01,13.03,109415.0,12.2109,12.2109,12.1921,12.2109,109415.0
2024-01-08 15:30:00,13.03,13.04,13.02,13.04,79179.0,12.2109,12.2203,12.2015,12.2203,79179.0
2024-01-08 15:35:00,13.04,13.06,13.03,13.06,122597.0,12.2203,12.239,12.2109,12.239,122597.0
2024-01-08 15:40:00,13.06,13.07,13.04,13.04,173699.0,12.239,12.2484,12.2203,12.2203,173699.0
2024-01-08 15:45:00,13.05,13.06,13.04,13.04,301398.0,12.2296,12.239,12.2203,12.2203,301398.0
2024-01-08 15:50:00,13.05,13.07,13.04,13.07,372026.0,12.2296,12.2484,12.2203,12.2484,372026.0
2024-01-08 15:55:00,13.07,13.08,13.06,13.08,527768.0,12.2484,12.2577,12.239,12.2577,527768.0
2024-01-09 09:30:00,12.92,12.98,12.89,12.97,289480.0,12.1078,12.164,12.0797,12.1547,289480.0
2024-01-09 09:35:00,12.97,12.98,12.94,12.96,121414.0,12.1547,12.164,12.1265,12.1453,121414.0
2024-01-09 09:40:00,12.96,13.0,12.95,12.96,127441.0,12.1453,12.1828,12.1359,12.1453,127441.0
2024-01-09 09:45:00,12.97,12.97,12.91,12.93,200441.0,12.1547,12.1547,12.0984,12.1172,200441.0
2024-01-09 09:50:00,12.93,12.97,12.92,12.93,387304.0,12.1172,12.1547,12.1078,12.1172,387304.0
2024-01-09 09:55:00,12.94,12.95,12.92,12.95,67129.0,12.1265,12.1359,12.1078,12.1359,67129.0
2024-01-09 10:00:00,12.95,12.97,12.92,12.93,103063.0,12.1359,12.1547,12.1078,12.1172,103063.0
2024-01-09 10:05:00,12.93,12.94,12.91,12.94,165947.0,12.1172,12.1265,12.0984,12.1265,165947.0
2024-01-09 10:10:00,12.93,12.96,12.91,12.96,151001.0,12.1172,12.1453,12.0984,12.1453,151001.0
2024-01-09 10:15:00,12.96,12.96,12.92,12.94,162093.0,12.1453,12.1453,12.1078,12.1265,162093.0
2024-01-09 10:20:00,12.94,12.95,12.93,12.93,128749.0,12.1265,12.1359,12.1172,12.1172,128749.0
2024-01-09 10:25:00,12.93,12.97,12.92,12.96,161889.0,12.1172,12.1547,12.1078,12.1453,161889.0
2024-01-09 10:30:00,12.96,12.96,12.94,12.96,73323.0,12.1453,12.1453,12.1265,12.1453,73323.0
2024-01-09 10:35:00,12.95,12.97,12.94,12.97,113875.0,12.1359,12.1547,12.1265,12.1547,113875.0
2024-01-09 10:40:00,12.97,12.98,12.95,12.95,119115.0,12.1547,12.164,12.1359,12.1359,119115.0
2024-01-09 10:45:00,12.96,12.97,12.94,12.96,98533.0,12.1453,12.1547,12.1265,12.1453,98533.0
2024-01-09 10:50:00,12.97,12.97,12.94,12.95,88035.0,12.1547,12.1547,12.1265,12.1359,88035.0
2024-01-09 10:55:00,12.95,12.95,12.92,12.92,112849.0,12.1359,12.1359,12.1078,12.1078,112849.0
2024-01-09 11:00:00,12.93,12.95,12.92,12.95,72290.0,12.1172,12.1359,12.1078,12.1359,72290.0
2024-01-09 11:05:00,12.94,12.95,12.92,12.93,73603.0,12.1265,12.1359,12.1078,12.1172,73603.0
2024-01-09 11:10:00,12.93,12.95,12.92,12.95,97878.0,12.1172,12.1359,12.1078,12.1359,97878.0
2024-01-09 11:15:00,12.94,12.95,12.93,12.95,68313.0,12.1265,12.1359,12.1172,12.1359,68313.0
2024-01-09 11:20:00,12.95,12.97,12.94,12.97,114905.0,12.1359,12.1547,12.1265,12.1547,114905.0
2024-01-09 11:25:00,12.97,12.99,12.96,12.97,82458.0,12.1547,12.1734,12.1453,12.1547,82458.0
2024-01-09 11:30:00,12.98,12.98,12.95,12.96,68629.0,12.164,12.164,12.1359,12.1453,68629.0
2024-01-09 11:35:00,12.96,12.98,12.95,12.96,61844.0,12.1453,12.164,12.1359,12.1453,61844.0
2024-01-09 11:40:00,12.96,12.96,12.95,12.96,65531.0,12.1453,12.1453,12.1359,12.1453,65531.0
2024-01-09 11:45:00,12.96,12.99,12.96,12.98,102900.0,12.1453,12.1734,12.1453,12.164,102900.0
2024-01-09 11:50:00,12.98,12.99,12.97,12.98,43273.0,12.164,12.1734,12.1547,12.164,43273.0
2024-01-09 11:55:00,12.99,12.99,12.96,12.99,96321.0,12.1734,12.1734,12.1453,12.1734,96321.0
2024-01-09 12:00:00,12.99,12.99,12.97,12.99,88248.0,12.1734,12.1734,12.1547,12.1734,88248.0
2024-01-09 12:05:00,12.98,12.99,12.98,12.98,39876.0,12.164,12.1734,12.164,12.164,39876.0
2024-01-09 12:10:00,12.99,12.99,12.97,12.98,67779.0,12.1734,12.1734,12.1547,12.164,67779.0
2024-01-09 12:15:00,12.98,12.98,12.95,12.96,99132.0,12.164,12.164,12.1359,12.1453,99132.0
2024-01-09 12:20:00,12.96,12.98,12.95,12.98,162213.0,12.1453,12.164,12.1359,12.164,162213.0
2024-01-09 12:25:00,12.98,12.98,12.97,12.98,31821.0,12.164,12.164,12.1547,12.164,31821.0
2024-01-09 12:30:00,12.98,12.99,12.97,12.98,93345.0,12.164,12.1734,12.1547,12.164,93345.0
2024-01-09 12:35:00,12.98,12.98,12.97,12.98,22210.0,12.164,12.164,12.1547,12.164,22210.0
2024-01-09 12:40:00,12.98,12.98,12.97,12.98,26703.0,12.164,12.164,12.1547,12.164,26703.0
2024-01-09 12:45:00,12.98,12.98,12.96,12.96,89216.0,12.164,12.164,12.1453,12.1453,89216.0
2024-01-09 12:50:00,12.96,12.97,12.95,12.96,69831.0,12.1453,12.1547,12.1359,12.1453,69831.0
2024-01-09 12:55:00,12.96,12.96,12.95,12.95,57446.0,12.1453,12.1453,12.1359,12.1359,57446.0
2024-01-09 13:00:00,12.96,12.98,12.95,12.97,106866.0,12.1453,12.164,12.1359,12.1547,106866.0
2024-01-09 13:05:00,12.98,12.99,12.95,12.96,69783.0,12.164,12.1734,12.1359,12.1453,69783.0
2024-01-09 13:10:00,12.96,12.96,12.95,12.95,48413.0,12.1453,12.1453,12.1359,12.1359,48413.0
2024-01-09 13:15:00,12.95,12.96,12.95,12.96,18685.0,12.1359,12.1453,12.1359,12.1453,18685.0
2024-01-09 13:20:00,12.95,12.96,12.94,12.94,41919.0,12.1359,12.1453,12.1265,12.1265,41919.0
2024-01-09 13:25:00,12.94,12.94,12.92,12.94,77994.0,12.1265,12.1265,12.1078,12.1265,77994.0
2024-01-09 13:30:00,12.94,12.95,12.92,12.94,106247.0,12.1265,12.1359,12.1078,12.1265,106247.0
2024-01-09 13:35:00,12.94,12.95,12.93,12.95,25448.0,12.1265,12.1359,12.1172,12.1359,25448.0
2024-01-09 13:40:00,12.95,12.96,12.94,12.96,73071.0,12.1359,12.1453,12.1265,12.1453,73071.0
2024-01-09 13:45:00,12.96,12.98,12.95,12.97,178950.0,12.1453,12.164,12.1359,12.1547,178950.0
2024-01-09 13:50:00,12.97,13.0,12.97,12.99,141092.0,12.1547,12.1828,12.1547,12.1734,141092.0
2024-01-09 13:55:00,12.99,12.99,12.96,12.96,57130.0,12.1734,12.1734,12.1453,12.1453,57130.0
2024-01-09 14:00:00,12.97,12.97,12.96,12.96,27862.0,12.1547,12.1547,12.1453,12.1453,27862.0
2024-01-09 14:05:00,12.97,12.97,12.96,12.97,75343.0,12.1547,12.1547,12.1453,12.1547,75343.0
2024-01-09 14:10:00,12.97,12.98,12.94,12.95,116347.0,12.1547,12.164,12.1265,12.1359,116347.0
2024-01-09 14:15:00,12.95,12.95,12.92,12.93,93784.0,12.1359,12.1359,12.1078,12.1172,93784.0
2024-01-09 14:20:00,12.94,12.94,12.93,12.94,51434.0,12.1265,12.1265,12.1172,12.1265,51434.0
2024-01-09 14:25:00,12.94,12.94,12.92,12.93,52695.0,12.1265,12.1265,12.1078,12.1172,52695.0
2024-01-09 14:30:00,12.93,12.94,12.91,12.92,427321.0,12.1172,12.1265,12.0984,12.1078,427321.0
2024-01-09 14:35:00,12.92,12.93,12.9,12.92,85704.0,12.1078,12.1172,12.0891,12.1078,85704.0
2024-01-09 14:40:00,12.92,12.92,12.91,12.92,30528.0,12.1078,12.1078,12.0984,12.1078,30528.0
2024-01-09 14:45:00,12.92,12.93,12.91,12.93,58664.0,12.1078,12.1172,12.0984,12.1172,58664.0
2024-01-09 14:50:00,12.93,12.93,12.91,12.93,109010.0,12.1172,12.1172,12.0984,12.1172,109010.0
2024-01-09 14:55:00,12.92,12.92,12.91,12.92,102952.0,12.1078,12.1078,12.0984,12.1078,102952.0
2024-01-09 15:00:00,12.91,12.92,12.91,12.92,107501.0,12.0984,12.1078,12.0984,12.1078,107501.0
2024-01-09 15:05:00,12.92,12.93,12.9,12.91,130644.0,12.1078,12.1172,12.0891,12.0984,130644.0
2024-01-09 15:10:00,12.91,12.92,12.9,12.91,85053.0,12.0984,12.1078,12.0891,12.0984,85053.0
2024-01-09 15:15:00,12.91,12.91,12.89,12.9,82899.0,12.0984,12.0984,12.0797,12.0891,82899.0
2024-01-09 15:20:00,12.9,12.92,12.89,12.91,137077.0,12.0891,12.1078,12.0797,12.0984,137077.0
2024-01-09 15:25:00,12.91,12.92,12.9,12.92,105785.0,12.0984,12.1078,12.0891,12.1078,105785.0
2024-01-09 15:30:00,12.92,12.92,12.9,12.91,104719.0,12.1078,12.1078,12.0891,12.0984,104719.0
2024-01-09 15:35:00,12.91,12.91,12.9,12.91,58518.0,12.0984,12.0984,12.0891,12.0984,58518.0
2024-01-09 15:40:00,12.91,12.91,12.89,12.91,256371.0,12.0984,12.0984,12.0797,12.0984,256371.0
2024-01-09 15:45:00,12.9,12.91,12.89,12.91,173735.0,12.0891,12.0984,12.0797,12.0984,173735.0
2024-01-09 15:50:00,12.9,12.92,12.9,12.91,310149.0,12.0891,12.1078,12.0891,12.0984,310149.0
2024-01-09 15:55:00,12.91,12.91,12.89,12.89,577617.0,12.0984,12.0984,12.0797,12.0797,577617.0
2024-01-10 09:30:00,12.86,12.87,12.77,12.8,347241.0,12.0516,12.0609,11.9672,11.9953,347241.0
2024-01-10 09:35:00,12.8,12.84,12.79,12.84,172239.0,11.9953,12.0328,11.986,12.0328,172239.0
2024-01-10 09:40:00,12.84,12.85,12.78,12.8,129594.0,12.0328,12.0422,11.9766,11.9953,129594.0
2024-01-10 09:45:00,12.8,12.82,12.77,12.81,227377.0,11.9953,12.0141,11.9672,12.0047,227377.0
2024-01-10 09:50:00,12.81,12.83,12.78,12.79,111647.0,12.0047,12.0235,11.9766,11.986,111647.0
2024-01-10 09:55:00,12.79,12.81,12.79,12.79,64643.0,11.986,12.0047,11.986,11.986,64643.0
2024-01-10 10:00:00,12.8,12.81,12.77,12.79,98954.0,11.9953,12.0047,11.9672,11.986,98954.0
2024-01-10 10:05:00,12.79,12.8,12.77,12.8,227421.0,11.986,11.9953,11.9672,11.9953,227421.0
2024-01-10 10:10:00,12.8,12.81,12.78,12.79,395093.0,11.9953,12.0047,11.9766,11.986,395093.0
2024-01-10 10:15:00,12.79,12.82,12.78,12.79,170462.0,11.986,12.0141,11.9766,11.986,170462.0
2024-01-10 10:20:00,12.79,12.83,12.78,12.82,111403.0,11.986,12.0235,11.9766,12.0141,111403.0
2024-01-10 10:25:00,12.82,12.85,12.8,12.84,165730.0,12.0141,12.0422,11.9953,12.0328,165730.0
2024-01-10 10:30:00,12.85,12.86,12.84,12.85,179916.0,12.0422,12.0516,12.0328,12.0422,179916.0
2024-01-10 10:35:00,12.85,12.88,12.83,12.88,159716.0,12.0422,12.0703,12.0235,12.0703,159716.0
2024-01-10 10:40:00,12.88,12.88,12.86,12.87,101585.0,12.0703,12.0703,12.0516,12.0609,101585.0
2024-01-10 10:45:00,12.87,12.87,12.84,12.87,194667.0,12.0609,12.0609,12.0328,12.0609,194667.0
2024-01-10 10:50:00,12.87,12.88,12.86,12.86,86018.0,12.0609,12.0703,12.0516,12.0516,86018.0
2024-01-10 10:55:00,12.87,12.87,12.85,12.87,90324.0,12.0609,12.0609,12.0422,12.0609,90324.0
2024-01-10 11:00:00,12.87,12.87,12.84,12.85,77828.0,12.0609,12.0609,12.0328,12.0422,77828.0
2024-01-10 11:05:00,12.85,12.87,12.84,12.86,104844.0,12.0422,12.0609,12.0328,12.0516,104844.0
2024-01-10 11:10:00,12.86,12.87,12.85,12.87,102304.0,12.0516,12.0609,12.0422,12.0609,102304.0
2024-01-10 11:15:00,12.87,12.88,12.86,12.87,101656.0,12.0609,12.0703,12.0516,12.0609,101656.0
2024-01-10 11:20:00,12.87,12.87,12.84,12.85,97782.0,12.0609,12.0609,12.0328,12.0422,97782.0
2024-01-10 11:25:00,12.85,12.85,12.84,12.85,37120.0,12.0422,12.0422,12.0328,12.0422,37120.0
2024-01-10 11:30:00,12.84,12.85,12.82,12.84,68064.0,12.0328,12.0422,12.0141,12.0328,68064.0
2024-01-10 11:35:00,12.84,12.84,12.83,12.84,125052.0,12.0328,12.0328,12.0235,12.0328,125052.0
2024-01-10 11:40:00,12.84,12.84,12.82,12.83,71727.0,12.0328,12.0328,12.0141,12.0235,71727.0
2024-01-10 11:45:00,12.82,12.83,12.82,12.83,48768.0,12.0141,12.0235,12.0141,12.0235,48768.0
2024-01-10 11:50:00,12.83,12.83,12.81,12.82,42597.0,12.0235,12.0235,12.0047,12.0141,42597.0
2024-01-10 11:55:00,12.82,12.83,12.81,12.83,51904.0,12.0141,12.0235,12.0047,12.0235,51904.0
2024-01-10 12:00:00,12.83,12.83,12.8,12.81,65373.0,12.0235,12.0235,11.9953,12.0047,65373.0
2024-01-10 12:05:00,12.81,12.81,12.79,12.81,62965.0,12.0047,12.0047,11.986,12.0047,62965.0
2024-01-10 12:10:00,12.81,12.81,12.79,12.79,30647.0,12.0047,12.0047,11.986,11.986,30647.0
2024-01-10 12:15:00,12.79,12.8,12.79,12.79,28450.0,11.986,11.9953,11.986,11.986,28450.0
2024-01-10 12:20:00,12.79,12.81,12.79,12.79,86374.0,11.986,12.0047,11.986,11.986,86374.0
2024-01-10 12:25:00,12.79,12.8,12.78,12.8,78104.0,11.986,11.9953,11.9766,11.9953,78104.0
2024-01-10 12:30:00,12.79,12.8,12.78,12.78,38907.0,11.986,11.9953,11.9766,11.9766,38907.0
2024-01-10 12:35:00,12.79,12.79,12.77,12.78,121353.0,11.986,11.986,11.9672,11.9766,121353.0
2024-01-10 12:40:00,12.79,12.79,12.77,12.78,44892.0,11.986,11.986,11.9672,11.9766,44892.0
2024-01-10 12:45:00,12.78,12.8,12.77,12.79,91743.0,11.9766,11.9953,11.9672,11.986,91743.0
2024-01-10 12:50:00,12.79,12.8,12.78,12.79,22581.0,11.986,11.9953,11.9766,11.986,22581.0
2024-01-10 12:55:00,12.79,12.8,12.78,12.79,64703.0,11.986,11.9953,11.9766,11.986,64703.0
2024-01-10 13:00:00,12.79,12.83,12.77,12.83,122399.0,11.986,12.0235,11.9672,12.0235,122399.0
2024-01-10 13:05:00,12.82,12.83,12.8,12.8,66956.0,12.0141,12.0235,11.9953,11.9953,66956.0
2024-01-10 13:10:00,12.8,12.81,12.78,12.79,87943.0,11.9953,12.0047,11.9766,11.986,87943.0
2024-01-10 13:15:00,12.79,12.81,12.78,12.81,56813.0,11.986,12.0047,11.9766,12.0047,56813.0
2024-01-10 13:20:00,12.8,12.81,12.79,12.8,19768.0,11.9953,12.0047,11.986,11.9953,19768.0
2024-01-10 13:25:00,12.79,12.81,12.79,12.79,40559.0,11.986,12.0047,11.986,11.986,40559.0
2024-01-10 13:30:00,12.79,12.81,12.79,12.81,30277.0,11.986,12.0047,11.986,12.0047,30277.0
2024-01-10 13:35:00,12.81,12.81,12.78,12.79,77692.0,12.0047,12.0047,11.9766,11.986,77692.0
2024-01-10 13:40:00,12.79,12.8,12.79,12.79,54337.0,11.986,11.9953,11.986,11.986,54337.0
2024-01-10 13:45:00,12.8,12.83,12.8,12.82,86658.0,11.9953,12.0235,11.9953,12.0141,86658.0
2024-01-10 13:50:00,12.82,12.83,12.81,12.83,62653.0,12.0141,12.0235,12.0047,12.0235,62653.0
2024-01-10 13:55:00,12.83,12.83,12.82,12.83,39289.0,12.0235,12.0235,12.0141,12.0235,39289.0
2024-01-10 14:00:00,12.83,12.83,12.8,12.81,42392.0,12.0235,12.0235,11.9953,12.0047,42392.0
2024-01-10 14:05:00,12.82,12.82,12.81,12.81,32227.0,12.0141,12.0141,12.0047,12.0047,32227.0
2024-01-10 14:10:00,12.82,12.86,12.81,12.84,109902.0,12.0141,12.0516,12.0047,12.0328,109902.0
2024-01-10 14:15:00,12.85,12.85,12.82,12.84,88168.0,12.0422,12.0422,12.0141,12.0328,88168.0
2024-01-10 14:20:00,12.84,12.85,12.83,12.85,41320.0,12.0328,12.0422,12.0235,12.0422,41320.0
2024-01-10 14:25:00,12.85,12.86,12.85,12.86,89534.0,12.0422,12.0516,12.0422,12.0516,89534.0
2024-01-10 14:30:00,12.86,12.87,12.85,12.86,191134.0,12.0516,12.0609,12.0422,12.0516,191134.0
2024-01-10 14:35:00,12.86,12.87,12.84,12.87,100688.0,12.0516,12.0609,12.0328,12.0609,100688.0
2024-01-10 14:40:00,12.87,12.88,12.86,12.88,43868.0,12.0609,12.0703,12.0516,12.0703,43868.0
2024-01-10 14:45:00,12.88,12.88,12.86,12.87,67965.0,12.0703,12.0703,12.0516,12.0609,67965.0
2024-01-10 14:50:00,12.86,12.88,12.85,12.87,106241.0,12.0516,12.0703,12.0422,12.0609,106241.0
2024-01-10 14:55:00,12.87,12.88,12.86,12.88,47233.0,12.0609,12.0703,12.0516,12.0703,47233.0
2024-01-10 15:00:00,12.88,12.89,12.87,12.88,57830.0,12.0703,12.0797,12.0609,12.0703,57830.0
2024-01-10 15:05:00,12.89,12.9,12.88,12.88,112758.0,12.0797,12.0891,12.0703,12.0703,112758.0
2024-01-10 15:10:00,12.88,12.9,12.88,12.89,140340.0,12.0703,12.0891,12.0703,12.0797,140340.0
2024-01-10 15:15:00,12.88,12.9,12.86,12.87,156462.0,12.0703,12.0891,12.0516,12.0609,156462.0
2024-01-10 15:20:00,12.87,12.87,12.84,12.85,85851.0,12.0609,12.0609,12.0328,12.0422,85851.0
2024-01-10 15:25:00,12.85,12.86,12.84,12.86,84430.0,12.0422,12.0516,12.0328,12.0516,84430.0
2024-01-10 15:30:00,12.85,12.87,12.84,12.86,182619.0,12.0422,12.0609,12.0328,12.0516,182619.0
2024-01-10 15:35:00,12.87,12.91,12.87,12.91,785536.0,12.0609,12.0984,12.0609,12.0984,785536.0
2024-01-10 15:40:00,12.91,12.92,12.89,12.9,945899.0,12.0984,12.1078,12.0797,12.0891,945899.0
2024-01-10 15:45:00,12.9,12.91,12.89,12.9,429751.0,12.0891,12.0984,12.0797,12.0891,429751.0
2024-01-10 15:50:00,12.9,12.92,12.89,12.92,425165.0,12.0891,12.1078,12.0797,12.1078,425165.0
2024-01-10 15:55:00,12.92,12.94,12.91,12.93,567030.0,12.1078,12.1265,12.0984,12.1172,567030.0
2024-01-11 09:30:00,12.81,12.86,12.76,12.77,495822.0,12.0047,12.0516,11.9579,11.9672,495822.0
2024-01-11 09:35:00,12.77,12.79,12.71,12.74,388363.0,11.9672,11.986,11.911,11.9391,388363.0
2024-01-11 09:40:00,12.75,12.78,12.73,12.75,277219.0,11.9485,11.9766,11.9297,11.9485,277219.0
2024-01-11 09:45:00,12.75,12.76,12.69,12.71,280723.0,11.9485,11.9579,11.8923,11.911,280723.0
2024-01-11 09:50:00,12.72,12.74,12.67,12.68,227186.0,11.9204,11.9391,11.8735,11.8829,227186.0
2024-01-11 09:55:00,12.67,12.69,12.65,12.67,216878.0,11.8735,11.8923,11.8548,11.8735,216878.0
2024-01-11 10:00:00,12.66,12.67,12.58,12.58,237454.0,11.8641,11.8735,11.7892,11.7892,237454.0
2024-01-11 10:05:00,12.59,12.59,12.49,12.5,221149.0,11.7985,11.7985,11.7048,11.7142,221149.0
2024-01-11 10:10:00,12.5,12.52,12.47,12.5,266956.0,11.7142,11.7329,11.6861,11.7142,266956.0
2024-01-11 10:15:00,12.51,12.52,12.47,12.51,167696.0,11.7236,11.7329,11.6861,11.7236,167696.0
2024-01-11 10:20:00,12.52,12.56,12.51,12.52,236273.0,11.7329,11.7704,11.7236,11.7329,236273.0
2024-01-11 10:25:00,12.53,12.55,12.51,12.55,246455.0,11.7423,11.7611,11.7236,11.7611,246455.0
2024-01-11 10:30:00,12.54,12.57,12.51,12.53,263654.0,11.7517,11.7798,11.7236,11.7423,263654.0
2024-01-11 10:35:00,12.53,12.58,12.52,12.58,207537.0,11.7423,11.7892,11.7329,11.7892,207537.0
2024-01-11 10:40:00,12.58,12.6,12.56,12.59,231530.0,11.7892,11.8079,11.7704,11.7985,231530.0
2024-01-11 10:45:00,12.59,12.59,12.56,12.57,131557.0,11.7985,11.7985,11.7704,11.7798,131557.0
2024-01-11 10:50:00,12.58,12.59,12.55,12.57,140284.0,11.7892,11.7985,11.7611,11.7798,140284.0
2024-01-11 10:55:00,12.57,12.59,12.56,12.58,231240.0,11.7798,11.7985,11.7704,11.7892,231240.0
2024-01-11 11:00:00,12.58,12.59,12.55,12.56,190398.0,11.7892,11.7985,11.7611,11.7704,190398.0
2024-01-11 11:05:00,12.56,12.58,12.55,12.57,142971.0,11.7704,11.7892,11.7611,11.7798,142971.0
2024-01-11 11:10:00,12.57,12.58,12.55,12.55,197654.0,11.7798,11.7892,11.7611,11.7611,197654.0
2024-01-11 11:15:00,12.55,12.56,12.53,12.54,78233.0,11.7611,11.7704,11.7423,11.7517,78233.0
2024-01-11 11:20:00,12.54,12.56,12.53,12.54,133267.0,11.7517,11.7704,11.7423,11.7517,133267.0
2024-01-11 11:25:00,12.54,12.57,12.54,12.55,187521.0,11.7517,11.7798,11.7517,11.7611,187521.0
2024-01-11 11:30:00,12.55,12.57,12.54,12.55,155110.0,11.7611,11.7798,11.7517,11.7611,155110.0
2024-01-11 11:35:00,12.55,12.58,12.55,12.55,177372.0,11.7611,11.7892,11.7611,11.7611,177372.0
2024-01-11 11:40:00,12.54,12.57,12.54,12.54,438694.0,11.7517,11.7798,11.7517,11.7517,438694.0
2024-01-11 11:45:00,12.54,12.58,12.54,12.58,283077.0,11.7517,11.7892,11.7517,11.7892,283077.0
2024-01-11 11:50:00,12.57,12.58,12.55,12.55,161891.0,11.7798,11.7892,11.7611,11.7611,161891.0
2024-01-11 11:55:00,12.55,12.56,12.53,12.55,146170.0,11.7611,11.7704,11.7423,11.7611,146170.0
2024-01-11 12:00:00,12.55,12.58,12.55,12.58,67224.0,11.7611,11.7892,11.7611,11.7892,67224.0
2024-01-11 12:05:00,12.58,12.58,12.55,12.57,734103.0,11.7892,11.7892,11.7611,11.7798,734103.0
2024-01-11 12:10:00,12.58,12.59,12.56,12.57,218132.0,11.7892,11.7985,11.7704,11.7798,218132.0
2024-01-11 12:15:00,12.57,12.58,12.56,12.57,110662.0,11.7798,11.7892,11.7704,11.7798,110662.0
2024-01-11 12:20:00,12.57,12.59,12.57,12.58,109422.0,11.7798,11.7985,11.7798,11.7892,109422.0
2024-01-11 12:25:00,12.59,12.59,12.55,12.55,85219.0,11.7985,11.7985,11.7611,11.7611,85219.0
2024-01-11 12:30:00,12.55,12.56,12.55,12.55,27946.0,11.7611,11.7704,11.7611,11.7611,27946.0
2024-01-11 12:35:00,12.55,12.56,12.54,12.55,106191.0,11.7611,11.7704,11.7517,11.7611,106191.0
2024-01-11 12:40:00,12.55,12.59,12.55,12.58,75019.0,11.7611,11.7985,11.7611,11.7892,75019.0
2024-01-11 12:45:00,12.58,12.59,12.57,12.58,78752.0,11.7892,11.7985,11.7798,11.7892,78752.0
2024-01-11 12:50:00,12.58,12.58,12.57,12.58,87085.0,11.7892,11.7892,11.7798,11.7892,87085.0
2024-01-11 12:55:00,12.57,12.58,12.55,12.57,84858.0,11.7798,11.7892,11.7611,11.7798,84858.0
2024-01-11 13:00:00,12.57,12.6,12.56,12.59,126327.0,11.7798,11.8079,11.7704,11.7985,126327.0
2024-01-11 13:05:00,12.6,12.62,12.59,12.62,140752.0,11.8079,11.8267,11.7985,11.8267,140752.0
2024-01-11 13:10:00,12.62,12.62,12.59,12.6,193840.0,11.8267,11.8267,11.7985,11.8079,193840.0
2024-01-11 13:15:00,12.59,12.61,12.59,12.6,90861.0,11.7985,11.8173,11.7985,11.8079,90861.0
2024-01-11 13:20:00,12.61,12.61,12.59,12.6,45947.0,11.8173,11.8173,11.7985,11.8079,45947.0
2024-01-11 13:25:00,12.6,12.6,12.58,12.59,76195.0,11.8079,11.8079,11.7892,11.7985,76195.0
2024-01-11 13:30:00,12.6,12.6,12.58,12.58,49447.0,11.8079,11.8079,11.7892,11.7892,49447.0
2024-01-11 13:35:00,12.58,12.59,12.57,12.58,109942.0,11.7892,11.7985,11.7798,11.7892,109942.0
2024-01-11 13:40:00,12.58,12.59,12.57,12.59,212436.0,11.7892,11.7985,11.7798,11.7985,212436.0
2024-01-11 13:45:00,12.58,12.59,12.57,12.58,100201.0,11.7892,11.7985,11.7798,11.7892,100201.0
2024-01-11 13:50:00,12.58,12.6,12.57,12.6,133888.0,11.7892,11.8079,11.7798,11.8079,133888.0
2024-01-11 13:55:00,12.6,12.61,12.59,12.61,112543.0,11.8079,11.8173,11.7985,11.8173,112543.0
2024-01-11 14:00:00,12.61,12.63,12.6,12.63,256109.0,11.8173,11.836,11.8079,11.836,256109.0
2024-01-11 14:05:00,12.62,12.63,12.59,12.61,181680.0,11.8267,11.836,11.7985,11.8173,181680.0
2024-01-11 14:10:00,12.61,12.62,12.6,12.62,58071.0,11.8173,11.8267,11.8079,11.8267,58071.0
2024-01-11 14:15:00,12.62,12.62,12.6,12.61,66340.0,11.8267,11.8267,11.8079,11.8173,66340.0
2024-01-11 14:20:00,12.61,12.61,12.59,12.6,88466.0,11.8173,11.8173,11.7985,11.8079,88466.0
2024-01-11 14:25:00,12.59,12.65,12.59,12.63,152318.0,11.7985,11.8548,11.7985,11.836,152318.0
2024-01-11 14:30:00,12.64,12.65,12.62,12.63,112777.0,11.8454,11.8548,11.8267,11.836,112777.0
2024-01-11 14:35:00,12.63,12.64,12.62,12.63,63326.0,11.836,11.8454,11.8267,11.836,63326.0
2024-01-11 14:40:00,12.63,12.65,12.63,12.64,199473.0,11.836,11.8548,11.836,11.8454,199473.0
2024-01-11 14:45:00,12.63,12.65,12.63,12.63,103203.0,11.836,11.8548,11.836,11.836,103203.0
2024-01-11 14:50:00,12.63,12.66,12.63,12.66,89731.0,11.836,11.8641,11.836,11.8641,89731.0
2024-01-11 14:55:00,12.66,12.67,12.65,12.67,92321.0,11.8641,11.8735,11.8548,11.8735,92321.0
2024-01-11 15:00:00,12.67,12.67,12.63,12.63,106838.0,11.8735,11.8735,11.836,11.836,106838.0
2024-01-11 15:05:00,12.64,12.64,12.63,12.63,41407.0,11.8454,11.8454,11.836,11.836,41407.0
2024-01-11 15:10:00,12.63,12.66,12.62,12.66,155200.0,11.836,11.8641,11.8267,11.8641,155200.0
2024-01-11 15:15:00,12.66,12.66,12.63,12.65,172522.0,11.8641,11.8641,11.836,11.8548,172522.0
2024-01-11 15:20:00,12.65,12.67,12.64,12.67,157532.0,11.8548,11.8735,11.8454,11.8735,157532.0
2024-01-11 15:25:00,12.67,12.68,12.66,12.67,149993.0,11.8735,11.8829,11.8641,11.8735,149993.0
2024-01-11 15:30:00,12.67,12.68,12.65,12.68,122637.0,11.8735,11.8829,11.8548,11.8829,122637.0
2024-01-11 15:35:00,12.68,12.68,12.66,12.67,200030.0,11.8829,11.8829,11.8641,11.8735,200030.0
2024-01-11 15:40:00,12.67,12.68,12.66,12.68,130116.0,11.8735,11.8829,11.8641,11.8829,130116.0
2024-01-11 15:45:00,12.68,12.68,12.67,12.67,160204.0,11.8829,11.8829,11.8735,11.8735,160204.0
2024-01-11 15:50:00,12.67,12.69,12.66,12.69,613041.0,11.8735,11.8923,11.8641,11.8923,613041.0
2024-01-11 15:55:00,12.69,12.73,12.68,12.73,1021599.0,11.8923,11.9297,11.8829,11.9297,1021599.0
2024-01-12 09:30:00,12.74,12.81,12.73,12.74,349654.0,11.9391,12.0047,11.9297,11.9391,349654.0
2024-01-12 09:35:00,12.74,12.79,12.74,12.78,167568.0,11.9391,11.986,11.9391,11.9766,167568.0
2024-01-12 09:40:00,12.78,12.8,12.72,12.73,869008.0,11.9766,11.9953,11.9204,11.9297,869008.0
2024-01-12 09:45:00,12.73,12.79,12.71,12.71,240373.0,11.9297,11.986,11.911,11.911,240373.0
2024-01-12 09:50:00,12.72,12.74,12.69,12.71,116913.0,11.9204,11.9391,11.8923,11.911,116913.0
2024-01-12 09:55:00,12.71,12.72,12.63,12.65,92828.0,11.911,11.9204,11.836,11.8548,92828.0
2024-01-12 10:00:00,12.64,12.65,12.59,12.61,128423.0,11.8454,11.8548,11.7985,11.8173,128423.0
2024-01-12 10:05:00,12.61,12.64,12.59,12.63,366497.0,11.8173,11.8454,11.7985,11.836,366497.0
2024-01-12 10:10:00,12.64,12.65,12.59,12.6,168945.0,11.8454,11.8548,11.7985,11.8079,168945.0
2024-01-12 10:15:00,12.61,12.63,12.56,12.57,248544.0,11.8173,11.836,11.7704,11.7798,248544.0
2024-01-12 10:20:00,12.58,12.6,12.56,12.6,274785.0,11.7892,11.8079,11.7704,11.8079,274785.0
2024-01-12 10:25:00,12.6,12.61,12.56,12.57,238551.0,11.8079,11.8173,11.7704,11.7798,238551.0
2024-01-12 10:30:00,12.57,12.6,12.56,12.6,174581.0,11.7798,11.8079,11.7704,11.8079,174581.0
2024-01-12 10:35:00,12.6,12.6,12.55,12.55,164528.0,11.8079,11.8079,11.7611,11.7611,164528.0
2024-01-12 10:40:00,12.55,12.57,12.52,12.54,188012.0,11.7611,11.7798,11.7329,11.7517,188012.0
2024-01-12 10:45:00,12.53,12.54,12.49,12.5,286558.0,11.7423,11.7517,11.7048,11.7142,286558.0
2024-01-12 10:50:00,12.5,12.51,12.43,12.44,265208.0,11.7142,11.7236,11.6486,11.658,265208.0
2024-01-12 10:55:00,12.44,12.47,12.43,12.46,226787.0,11.658,11.6861,11.6486,11.6767,226787.0
2024-01-12 11:00:00,12.46,12.48,12.44,12.46,154507.0,11.6767,11.6955,11.658,11.6767,154507.0
2024-01-12 11:05:00,12.46,12.47,12.44,12.47,102695.0,11.6767,11.6861,11.658,11.6861,102695.0
2024-01-12 11:10:00,12.47,12.49,12.46,12.47,170383.0,11.6861,11.7048,11.6767,11.6861,170383.0
2024-01-12 11:15:00,12.47,12.48,12.45,12.45,82148.0,11.6861,11.6955,11.6673,11.6673,82148.0
2024-01-12 11:20:00,12.45,12.47,12.43,12.46,294454.0,11.6673,11.6861,11.6486,11.6767,294454.0
2024-01-12 11:25:00,12.46,12.52,12.45,12.51,421071.0,11.6767,11.7329,11.6673,11.7236,421071.0
2024-01-12 11:30:00,12.51,12.52,12.47,12.48,143593.0,11.7236,11.7329,11.6861,11.6955,143593.0
2024-01-12 11:35:00,12.48,12.49,12.44,12.46,190595.0,11.6955,11.7048,11.658,11.6767,190595.0
2024-01-12 11:40:00,12.46,12.47,12.44,12.46,155589.0,11.6767,11.6861,11.658,11.6767,155589.0
2024-01-12 11:45:00,12.46,12.47,12.44,12.45,78188.0,11.6767,11.6861,11.658,11.6673,78188.0
2024-01-12 11:50:00,12.45,12.45,12.43,12.44,57133.0,11.6673,11.6673,11.6486,11.658,57133.0
2024-01-12 11:55:00,12.44,12.45,12.42,12.43,137201.0,11.658,11.6673,11.6392,11.6486,137201.0
2024-01-12 12:00:00,12.44,12.45,12.41,12.43,91053.0,11.658,11.6673,11.6299,11.6486,91053.0
2024-01-12 12:05:00,12.43,12.44,12.41,12.41,166849.0,11.6486,11.658,11.6299,11.6299,166849.0
2024-01-12 12:10:00,12.42,12.44,12.41,12.43,135468.0,11.6392,11.658,11.6299,11.6486,135468.0
2024-01-12 12:15:00,12.42,12.46,12.42,12.46,102866.0,11.6392,11.6767,11.6392,11.6767,102866.0
2024-01-12 12:20:00,12.46,12.46,12.43,12.44,118121.0,11.6767,11.6767,11.6486,11.658,118121.0
2024-01-12 12:25:00,12.44,12.45,12.43,12.45,122950.0,11.658,11.6673,11.6486,11.6673,122950.0
2024-01-12 12:30:00,12.44,12.47,12.44,12.46,165204.0,11.658,11.6861,11.658,11.6767,165204.0
2024-01-12 12:35:00,12.46,12.46,12.43,12.44,77948.0,11.6767,11.6767,11.6486,11.658,77948.0
2024-01-12 12:40:00,12.44,12.47,12.43,12.46,86882.0,11.658,11.6861,11.6486,11.6767,86882.0
2024-01-12 12:45:00,12.47,12.48,12.45,12.47,130823.0,11.6861,11.6955,11.6673,11.6861,130823.0
2024-01-12 12:50:00,12.46,12.48,12.46,12.48,56231.0,11.6767,11.6955,11.6767,11.6955,56231.0
2024-01-12 12:55:00,12.48,12.48,12.45,12.46,188020.0,11.6955,11.6955,11.6673,11.6767,188020.0
2024-01-12 13:00:00,12.46,12.49,12.46,12.48,65489.0,11.6767,11.7048,11.6767,11.6955,65489.0
2024-01-12 13:05:00,12.47,12.49,12.47,12.49,104584.0,11.6861,11.7048,11.6861,11.7048,104584.0
2024-01-12 13:10:00,12.49,12.49,12.48,12.49,32190.0,11.7048,11.7048,11.6955,11.7048,32190.0
2024-01-12 13:15:00,12.49,12.49,12.47,12.49,98584.0,11.7048,11.7048,11.6861,11.7048,98584.0
2024-01-12 13:20:00,12.49,12.5,12.48,12.49,61398.0,11.7048,11.7142,11.6955,11.7048,61398.0
2024-01-12 13:25:00,12.49,12.52,12.48,12.51,99689.0,11.7048,11.7329,11.6955,11.7236,99689.0
2024-01-12 13:30:00,12.51,12.51,12.49,12.51,53563.0,11.7236,11.7236,11.7048,11.7236,53563.0
2024-01-12 13:35:00,12.51,12.52,12.5,12.52,99296.0,11.7236,11.7329,11.7142,11.7329,99296.0
2024-01-12 13:40:00,12.52,12.53,12.51,12.52,170454.0,11.7329,11.7423,11.7236,11.7329,170454.0
2024-01-12 13:45:00,12.52,12.53,12.51,12.53,99530.0,11.7329,11.7423,11.7236,11.7423,99530.0
2024-01-12 13:50:00,12.53,12.53,12.51,12.52,71670.0,11.7423,11.7423,11.7236,11.7329,71670.0
2024-01-12 13:55:00,12.52,12.53,12.51,12.53,237367.0,11.7329,11.7423,11.7236,11.7423,237367.0
2024-01-12 14:00:00,12.52,12.53,12.52,12.53,39543.0,11.7329,11.7423,11.7329,11.7423,39543.0
2024-01-12 14:05:00,12.53,12.54,12.52,12.54,69702.0,11.7423,11.7517,11.7329,11.7517,69702.0
2024-01-12 14:10:00,12.54,12.57,12.53,12.57,153514.0,11.7517,11.7798,11.7423,11.7798,153514.0
2024-01-12 14:15:00,12.57,12.57,12.55,12.55,139314.0,11.7798,11.7798,11.7611,11.7611,139314.0
2024-01-12 14:20:00,12.55,12.56,12.53,12.54,118146.0,11.7611,11.7704,11.7423,11.7517,118146.0
2024-01-12 14:25:00,12.55,12.57,12.54,12.57,73438.0,11.7611,11.7798,11.7517,11.7798,73438.0
2024-01-12 14:30:00,12.57,12.57,12.53,12.55,185074.0,11.7798,11.7798,11.7423,11.7611,185074.0
2024-01-12 14:35:00,12.54,12.55,12.53,12.54,109377.0,11.7517,11.7611,11.7423,11.7517,109377.0
2024-01-12 14:40:00,12.55,12.56,12.53,12.54,243151.0,11.7611,11.7704,11.7423,11.7517,243151.0
2024-01-12 14:45:00,12.53,12.54,12.52,12.54,92686.0,11.7423,11.7517,11.7329,11.7517,92686.0
2024-01-12 14:50:00,12.54,12.54,12.53,12.53,77446.0,11.7517,11.7517,11.7423,11.7423,77446.0
2024-01-12 14:55:00,12.54,12.55,12.53,12.54,226578.0,11.7517,11.7611,11.7423,11.7517,226578.0
2024-01-12 15:00:00,12.53,12.55,12.53,12.54,364801.0,11.7423,11.7611,11.7423,11.7517,364801.0
2024-01-12 15:05:00,12.54,12.56,12.54,12.55,74005.0,11.7517,11.7704,11.7517,11.7611,74005.0
2024-01-12 15:10:00,12.55,12.56,12.54,12.55,263778.0,11.7611,11.7704,11.7517,11.7611,263778.0
2024-01-12 15:15:00,12.54,12.56,12.53,12.54,271828.0,11.7517,11.7704,11.7423,11.7517,271828.0
2024-01-12 15:20:00,12.54,12.55,12.53,12.53,92712.0,11.7517,11.7611,11.7423,11.7423,92712.0
2024-01-12 15:25:00,12.53,12.55,12.53,12.55,146718.0,11.7423,11.7611,11.7423,11.7611,146718.0
2024-01-12 15:30:00,12.55,12.56,12.54,12.55,123872.0,11.7611,11.7704,11.7517,11.7611,123872.0
2024-01-12 15:35:00,12.56,12.57,12.55,12.56,205624.0,11.7704,11.7798,11.7611,11.7704,205624.0
2024-01-12 15:40:00,12.56,12.56,12.55,12.55,64192.0,11.7704,11.7704,11.7611,11.7611,64192.0
2024-01-12 15:45:00,12.55,12.56,12.54,12.55,327499.0,11.7611,11.7704,11.7517,11.7611,327499.0
2024-01-12 15:50:00,12.55,12.56,12.52,12.52,480845.0,11.7611,11.7704,11.7329,11.7329,480845.0
2024-01-12 15:55:00,12.52,12.54,12.51,12.53,892623.0,11.7329,11.7517,11.7236,11.7423,892623.0
2024-01-16 09:30:00,12.41,12.43,12.34,12.35,389623.0,11.6299,11.6486,11.5643,11.5736,389623.0
2024-01-16 09:35:00,12.35,12.35,12.29,12.3,225433.0,11.5736,11.5736,11.5174,11.5268,225433.0
2024-01-16 09:40:00,12.3,12.31,12.23,12.26,418600.0,11.5268,11.5361,11.4612,11.4893,418600.0
2024-01-16 09:45:00,12.26,12.29,12.24,12.28,315903.0,11.4893,11.5174,11.4705,11.508,315903.0
2024-01-16 09:50:00,12.28,12.32,12.26,12.28,294381.0,11.508,11.5455,11.4893,11.508,294381.0
2024-01-16 09:55:00,12.28,12.3,12.26,12.29,230524.0,11.508,11.5268,11.4893,11.5174,230524.0
2024-01-16 10:00:00,12.3,12.31,12.27,12.27,345240.0,11.5268,11.5361,11.4987,11.4987,345240.0
2024-01-16 10:05:00,12.28,12.3,12.25,12.27,297593.0,11.508,11.5268,11.4799,11.4987,297593.0
2024-01-16 10:10:00,12.27,12.3,12.26,12.29,227408.0,11.4987,11.5268,11.4893,11.5174,227408.0
2024-01-16 10:15:00,12.29,12.33,12.28,12.31,364296.0,11.5174,11.5549,11.508,11.5361,364296.0
2024-01-16 10:20:00,12.31,12.33,12.28,12.33,245152.0,11.5361,11.5549,11.508,11.5549,245152.0
2024-01-16 10:25:00,12.33,12.33,12.3,12.32,254915.0,11.5549,11.5549,11.5268,11.5455,254915.0
2024-01-16 10:30:00,12.32,12.35,12.3,12.35,285141.0,11.5455,11.5736,11.5268,11.5736,285141.0
2024-01-16 10:35:00,12.35,12.35,12.31,12.32,219984.0,11.5736,11.5736,11.5361,11.5455,219984.0
2024-01-16 10:40:00,12.32,12.33,12.31,12.32,177060.0,11.5455,11.5549,11.5361,11.5455,177060.0
2024-01-16 10:45:00,12.32,12.33,12.29,12.32,304180.0,11.5455,11.5549,11.5174,11.5455,304180.0
2024-01-16 10:50:00,12.32,12.33,12.3,12.33,227318.0,11.5455,11.5549,11.5268,11.5549,227318.0
2024-01-16 10:55:00,12.33,12.35,12.32,12.33,160697.0,11.5549,11.5736,11.5455,11.5549,160697.0
2024-01-16 11:00:00,12.33,12.33,12.26,12.29,408230.0,11.5549,11.5549,11.4893,11.5174,408230.0
2024-01-16 11:05:00,12.29,12.33,12.29,12.29,184537.0,11.5174,11.5549,11.5174,11.5174,184537.0
2024-01-16 11:10:00,12.3,12.33,12.28,12.32,697775.0,11.5268,11.5549,11.508,11.5455,697775.0
2024-01-16 11:15:00,12.32,12.36,12.3,12.34,260507.0,11.5455,11.583,11.5268,11.5643,260507.0
2024-01-16 11:20:00,12.35,12.38,12.34,12.37,197946.0,11.5736,11.6017,11.5643,11.5924,197946.0
2024-01-16 11:25:00,12.37,12.37,12.32,12.32,110421.0,11.5924,11.5924,11.5455,11.5455,110421.0
2024-01-16 11:30:00,12.33,12.34,12.31,12.34,102257.0,11.5549,11.5643,11.5361,11.5643,102257.0
2024-01-16 11:35:00,12.34,12.35,12.31,12.32,203979.0,11.5643,11.5736,11.5361,11.5455,203979.0
2024-01-16 11:40:00,12.31,12.33,12.31,12.33,144722.0,11.5361,11.5549,11.5361,11.5549,144722.0
2024-01-16 11:45:00,12.33,12.33,12.3,12.32,154708.0,11.5549,11.5549,11.5268,11.5455,154708.0
2024-01-16 11:50:00,12.32,12.34,12.31,12.32,140796.0,11.5455,11.5643,11.5361,11.5455,140796.0
2024-01-16 11:55:00,12.31,12.33,12.31,12.33,128059.0,11.5361,11.5549,11.5361,11.5549,128059.0
2024-01-16 12:00:00,12.33,12.33,12.3,12.3,135968.0,11.5549,11.5549,11.5268,11.5268,135968.0
2024-01-16 12:05:00,12.3,12.31,12.28,12.29,225764.0,11.5268,11.5361,11.508,11.5174,225764.0
2024-01-16 12:10:00,12.29,12.3,12.28,12.28,142899.0,11.5174,11.5268,11.508,11.508,142899.0
2024-01-16 12:15:00,12.28,12.29,12.27,12.28,80084.0,11.508,11.5174,11.4987,11.508,80084.0
2024-01-16 12:20:00,12.27,12.3,12.27,12.29,140618.0,11.4987,11.5268,11.4987,11.5174,140618.0
2024-01-16 12:25:00,12.29,12.29,12.26,12.26,102456.0,11.5174,11.5174,11.4893,11.4893,102456.0
2024-01-16 12:30:00,12.27,12.29,12.25,12.26,158458.0,11.4987,11.5174,11.4799,11.4893,158458.0
2024-01-16 12:35:00,12.27,12.29,12.26,12.28,133840.0,11.4987,11.5174,11.4893,11.508,133840.0
2024-01-16 12:40:00,12.28,12.28,12.26,12.27,111391.0,11.508,11.508,11.4893,11.4987,111391.0
2024-01-16 12:45:00,12.27,12.28,12.25,12.26,185263.0,11.4987,11.508,11.4799,11.4893,185263.0
2024-01-16 12:50:00,12.26,12.28,12.26,12.28,66566.0,11.4893,11.508,11.4893,11.508,66566.0
2024-01-16 12:55:00,12.28,12.3,12.27,12.29,100176.0,11.508,11.5268,11.4987,11.5174,100176.0
2024-01-16 13:00:00,12.29,12.29,12.27,12.29,124521.0,11.5174,11.5174,11.4987,11.5174,124521.0
2024-01-16 13:05:00,12.29,12.3,12.28,12.29,56313.0,11.5174,11.5268,11.508,11.5174,56313.0
2024-01-16 13:10:00,12.29,12.3,12.28,12.29,93481.0,11.5174,11.5268,11.508,11.5174,93481.0
2024-01-16 13:15:00,12.29,12.32,12.29,12.31,228414.0,11.5174,11.5455,11.5174,11.5361,228414.0
2024-01-16 13:20:00,12.32,12.32,12.3,12.32,75667.0,11.5455,11.5455,11.5268,11.5455,75667.0
2024-01-16 13:25:00,12.32,12.33,12.31,12.33,58580.0,11.5455,11.5549,11.5361,11.5549,58580.0
2024-01-16 13:30:00,12.33,12.34,12.32,12.33,79948.0,11.5549,11.5643,11.5455,11.5549,79948.0
2024-01-16 13:35:00,12.33,12.33,12.31,12.31,50311.0,11.5549,11.5549,11.5361,11.5361,50311.0
2024-01-16 13:40:00,12.31,12.32,12.29,12.29,81157.0,11.5361,11.5455,11.5174,11.5174,81157.0
2024-01-16 13:45:00,12.29,12.3,12.28,12.29,111724.0,11.5174,11.5268,11.508,11.5174,111724.0
2024-01-16 13:50:00,12.29,12.3,12.28,12.28,52379.0,11.5174,11.5268,11.508,11.508,52379.0
2024-01-16 13:55:00,12.29,12.3,12.28,12.29,91894.0,11.5174,11.5268,11.508,11.5174,91894.0
2024-01-16 14:00:00,12.29,12.31,12.29,12.3,167074.0,11.5174,11.5361,11.5174,11.5268,167074.0
2024-01-16 14:05:00,12.31,12.32,12.29,12.29,161278.0,11.5361,11.5455,11.5174,11.5174,161278.0
2024-01-16 14:10:00,12.29,12.3,12.26,12.28,98838.0,11.5174,11.5268,11.4893,11.508,98838.0
2024-01-16 14:15:00,12.28,12.28,12.24,12.24,111683.0,11.508,11.508,11.4705,11.4705,111683.0
2024-01-16 14:20:00,12.25,12.27,12.25,12.27,215921.0,11.4799,11.4987,11.4799,11.4987,215921.0
2024-01-16 14:25:00,12.27,12.27,12.24,12.25,89676.0,11.4987,11.4987,11.4705,11.4799,89676.0
2024-01-16 14:30:00,12.25,12.26,12.23,12.26,171649.0,11.4799,11.4893,11.4612,11.4893,171649.0
2024-01-16 14:35:00,12.26,12.26,12.24,12.25,51581.0,11.4893,11.4893,11.4705,11.4799,51581.0
2024-01-16 14:40:00,12.25,12.25,12.23,12.24,117505.0,11.4799,11.4799,11.4612,11.4705,117505.0
2024-01-16 14:45:00,12.24,12.25,12.23,12.24,131833.0,11.4705,11.4799,11.4612,11.4705,131833.0
2024-01-16 14:50:00,12.25,12.25,12.23,12.23,100092.0,11.4799,11.4799,11.4612,11.4612,100092.0
2024-01-16 14:55:00,12.24,12.24,12.22,12.24,138129.0,11.4705,11.4705,11.4518,11.4705,138129.0
2024-01-16 15:00:00,12.23,12.25,12.22,12.23,125318.0,11.4612,11.4799,11.4518,11.4612,125318.0
2024-01-16 15:05:00,12.22,12.24,12.22,12.23,106095.0,11.4518,11.4705,11.4518,11.4612,106095.0
2024-01-16 15:10:00,12.23,12.24,12.22,12.23,55031.0,11.4612,11.4705,11.4518,11.4612,55031.0
2024-01-16 15:15:00,12.22,12.23,12.22,12.22,56853.0,11.4518,11.4612,11.4518,11.4518,56853.0
2024-01-16 15:20:00,12.23,12.23,12.21,12.21,253448.0,11.4612,11.4612,11.4424,11.4424,253448.0
2024-01-16 15:25:00,12.21,12.22,12.21,12.21,29192.0,11.4424,11.4518,11.4424,11.4424,29192.0
2024-01-16 15:30:00,12.21,12.22,12.2,12.2,190272.0,11.4424,11.4518,11.4331,11.4331,190272.0
2024-01-16 15:35:00,12.21,12.23,12.2,12.23,244224.0,11.4424,11.4612,11.4331,11.4612,244224.0
2024-01-16 15:40:00,12.23,12.23,12.22,12.22,180493.0,11.4612,11.4612,11.4518,11.4518,180493.0
2024-01-16 15:45:00,12.22,12.24,12.21,12.23,460232.0,11.4518,11.4705,11.4424,11.4612,460232.0
2024-01-16 15:50:00,12.23,12.24,12.2,12.23,555323.0,11.4612,11.4705,11.4331,11.4612,555323.0
2024-01-16 15:55:00,12.23,12.25,12.22,12.25,739515.0,11.4612,11.4799,11.4518,11.4799,739515.0
2024-01-17 09:30:00,12.11,12.2,12.05,12.18,503279.0,11.3487,11.4331,11.2925,11.4143,503279.0
2024-01-17 09:35:00,12.19,12.21,12.16,12.17,198181.0,11.4237,11.4424,11.3956,11.4049,198181.0
2024-01-17 09:40:00,12.17,12.23,12.16,12.23,153394.0,11.4049,11.4612,11.3956,11.4612,153394.0
2024-01-17 09:45:00,12.22,12.29,12.21,12.29,155799.0,11.4518,11.5174,11.4424,11.5174,155799.0
2024-01-17 09:50:00,12.29,12.33,12.28,12.29,467491.0,11.5174,11.5549,11.508,11.5174,467491.0
2024-01-17 09:55:00,12.29,12.3,12.24,12.29,169532.0,11.5174,11.5268,11.4705,11.5174,169532.0
2024-01-17 10:00:00,12.29,12.33,12.28,12.31,172877.0,11.5174,11.5549,11.508,11.5361,172877.0
2024-01-17 10:05:00,12.32,12.34,12.3,12.32,219299.0,11.5455,11.5643,11.5268,11.5455,219299.0
2024-01-17 10:10:00,12.32,12.34,12.3,12.34,278855.0,11.5455,11.5643,11.5268,11.5643,278855.0
2024-01-17 10:15:00,12.34,12.34,12.25,12.27,236539.0,11.5643,11.5643,11.4799,11.4987,236539.0
2024-01-17 10:20:00,12.26,12.26,12.23,12.25,224554.0,11.4893,11.4893,11.4612,11.4799,224554.0
2024-01-17 10:25:00,12.25,12.27,12.24,12.26,268582.0,11.4799,11.4987,11.4705,11.4893,268582.0
2024-01-17 10:30:00,12.26,12.29,12.25,12.28,207821.0,11.4893,11.5174,11.4799,11.508,207821.0
2024-01-17 10:35:00,12.28,12.29,12.26,12.27,168233.0,11.508,11.5174,11.4893,11.4987,168233.0
2024-01-17 10:40:00,12.27,12.27,12.23,12.24,351650.0,11.4987,11.4987,11.4612,11.4705,351650.0
2024-01-17 10:45:00,12.24,12.26,12.21,12.23,241834.0,11.4705,11.4893,11.4424,11.4612,241834.0
2024-01-17 10:50:00,12.23,12.25,12.21,12.21,283275.0,11.4612,11.4799,11.4424,11.4424,283275.0
2024-01-17 10:55:00,12.21,12.23,12.2,12.21,187513.0,11.4424,11.4612,11.4331,11.4424,187513.0
2024-01-17 11:00:00,12.21,12.25,12.21,12.24,173496.0,11.4424,11.4799,11.4424,11.4705,173496.0
2024-01-17 11:05:00,12.24,12.26,12.23,12.26,151908.0,11.4705,11.4893,11.4612,11.4893,151908.0
2024-01-17 11:10:00,12.26,12.26,12.23,12.25,108774.0,11.4893,11.4893,11.4612,11.4799,108774.0
2024-01-17 11:15:00,12.24,12.26,12.23,12.24,90621.0,11.4705,11.4893,11.4612,11.4705,90621.0
2024-01-17 11:20:00,12.24,12.25,12.22,12.25,168583.0,11.4705,11.4799,11.4518,11.4799,168583.0
2024-01-17 11:25:00,12.24,12.25,12.22,12.23,84963.0,11.4705,11.4799,11.4518,11.4612,84963.0
2024-01-17 11:30:00,12.24,12.24,12.22,12.24,115797.0,11.4705,11.4705,11.4518,11.4705,115797.0
2024-01-17 11:35:00,12.24,12.26,12.23,12.25,280003.0,11.4705,11.4893,11.4612,11.4799,280003.0
2024-01-17 11:40:00,12.25,12.25,12.22,12.25,124369.0,11.4799,11.4799,11.4518,11.4799,124369.0
2024-01-17 11:45:00,12.25,12.26,12.24,12.25,61034.0,11.4799,11.4893,11.4705,11.4799,61034.0
2024-01-17 11:50:00,12.26,12.26,12.23,12.24,155534.0,11.4893,11.4893,11.4612,11.4705,155534.0
2024-01-17 11:55:00,12.25,12.25,12.24,12.25,23731.0,11.4799,11.4799,11.4705,11.4799,23731.0
2024-01-17 12:00:00,12.25,12.25,12.22,12.24,67995.0,11.4799,11.4799,11.4518,11.4705,67995.0
2024-01-17 12:05:00,12.23,12.26,12.23,12.25,44554.0,11.4612,11.4893,11.4612,11.4799,44554.0
2024-01-17 12:10:00,12.25,12.25,12.23,12.24,53372.0,11.4799,11.4799,11.4612,11.4705,53372.0
2024-01-17 12:15:00,12.24,12.24,12.22,12.23,94613.0,11.4705,11.4705,11.4518,11.4612,94613.0
2024-01-17 12:20:00,12.23,12.23,12.2,12.21,68294.0,11.4612,11.4612,11.4331,11.4424,68294.0
2024-01-17 12:25:00,12.2,12.22,12.2,12.21,137645.0,11.4331,11.4518,11.4331,11.4424,137645.0
2024-01-17 12:30:00,12.21,12.24,12.21,12.21,482864.0,11.4424,11.4705,11.4424,11.4424,482864.0
2024-01-17 12:35:00,12.21,12.22,12.19,12.2,67573.0,11.4424,11.4518,11.4237,11.4331,67573.0
2024-01-17 12:40:00,12.2,12.22,12.19,12.22,258623.0,11.4331,11.4518,11.4237,11.4518,258623.0
2024-01-17 12:45:00,12.22,12.22,12.2,12.21,227858.0,11.4518,11.4518,11.4331,11.4424,227858.0
2024-01-17 12:50:00,12.21,12.23,12.21,12.23,44056.0,11.4424,11.4612,11.4424,11.4612,44056.0
2024-01-17 12:55:00,12.23,12.23,12.2,12.2,49860.0,11.4612,11.4612,11.4331,11.4331,49860.0
2024-01-17 13:00:00,12.2,12.21,12.19,12.19,60900.0,11.4331,11.4424,11.4237,11.4237,60900.0
2024-01-17 13:05:00,12.2,12.2,12.17,12.17,158914.0,11.4331,11.4331,11.4049,11.4049,158914.0
2024-01-17 13:10:00,12.17,12.19,12.16,12.18,75541.0,11.4049,11.4237,11.3956,11.4143,75541.0
2024-01-17 13:15:00,12.17,12.18,12.15,12.16,62397.0,11.4049,11.4143,11.3862,11.3956,62397.0
2024-01-17 13:20:00,12.16,12.16,12.14,12.14,87839.0,11.3956,11.3956,11.3768,11.3768,87839.0
2024-01-17 13:25:00,12.15,12.15,12.14,12.14,224928.0,11.3862,11.3862,11.3768,11.3768,224928.0
2024-01-17 13:30:00,12.14,12.15,12.12,12.13,243230.0,11.3768,11.3862,11.3581,11.3675,243230.0
2024-01-17 13:35:00,12.13,12.13,12.1,12.11,79177.0,11.3675,11.3675,11.3393,11.3487,79177.0
2024-01-17 13:40:00,12.11,12.14,12.1,12.13,251813.0,11.3487,11.3768,11.3393,11.3675,251813.0
2024-01-17 13:45:00,12.13,12.15,12.12,12.15,612075.0,11.3675,11.3862,11.3581,11.3862,612075.0
2024-01-17 13:50:00,12.14,12.17,12.14,12.16,124305.0,11.3768,11.4049,11.3768,11.3956,124305.0
2024-01-17 13:55:00,12.17,12.17,12.15,12.17,88678.0,11.4049,11.4049,11.3862,11.4049,88678.0
2024-01-17 14:00:00,12.16,12.2,12.16,12.18,113012.0,11.3956,11.4331,11.3956,11.4143,113012.0
2024-01-17 14:05:00,12.18,12.19,12.17,12.19,57233.0,11.4143,11.4237,11.4049,11.4237,57233.0
2024-01-17 14:10:00,12.19,12.19,12.16,12.16,134616.0,11.4237,11.4237,11.3956,11.3956,134616.0
2024-01-17 14:15:00,12.16,12.18,12.16,12.18,39776.0,11.3956,11.4143,11.3956,11.4143,39776.0
2024-01-17 14:20:00,12.17,12.19,12.16,12.19,247473.0,11.4049,11.4237,11.3956,11.4237,247473.0
2024-01-17 14:25:00,12.19,12.2,12.17,12.2,872249.0,11.4237,11.4331,11.4049,11.4331,872249.0
2024-01-17 14:30:00,12.2,12.2,12.17,12.17,119330.0,11.4331,11.4331,11.4049,11.4049,119330.0
2024-01-17 14:35:00,12.17,12.18,12.16,12.16,106399.0,11.4049,11.4143,11.3956,11.3956,106399.0
2024-01-17 14:40:00,12.17,12.19,12.16,12.18,110785.0,11.4049,11.4237,11.3956,11.4143,110785.0
2024-01-17 14:45:00,12.19,12.19,12.17,12.17,112600.0,11.4237,11.4237,11.4049,11.4049,112600.0
2024-01-17 14:50:00,12.17,12.18,12.16,12.17,102243.0,11.4049,11.4143,11.3956,11.4049,102243.0
2024-01-17 14:55:00,12.16,12.18,12.15,12.17,148175.0,11.3956,11.4143,11.3862,11.4049,148175.0
2024-01-17 15:00:00,12.17,12.17,12.13,12.13,239759.0,11.4049,11.4049,11.3675,11.3675,239759.0
2024-01-17 15:05:00,12.14,12.15,12.14,12.15,188685.0,11.3768,11.3862,11.3768,11.3862,188685.0
2024-01-17 15:10:00,12.15,12.16,12.14,12.16,146656.0,11.3862,11.3956,11.3768,11.3956,146656.0
2024-01-17 15:15:00,12.16,12.19,12.15,12.19,145402.0,11.3956,11.4237,11.3862,11.4237,145402.0
2024-01-17 15:20:00,12.19,12.19,12.17,12.18,200895.0,11.4237,11.4237,11.4049,11.4143,200895.0
2024-01-17 15:25:00,12.18,12.19,12.17,12.19,85587.0,11.4143,11.4237,11.4049,11.4237,85587.0
2024-01-17 15:30:00,12.19,12.2,12.18,12.19,295632.0,11.4237,11.4331,11.4143,11.4237,295632.0
2024-01-17 15:35:00,12.19,12.22,12.18,12.22,238871.0,11.4237,11.4518,11.4143,11.4518,238871.0
2024-01-17 15:40:00,12.21,12.22,12.2,12.21,280046.0,11.4424,11.4518,11.4331,11.4424,280046.0
2024-01-17 15:45:00,12.21,12.22,12.2,12.21,242235.0,11.4424,11.4518,11.4331,11.4424,242235.0
2024-01-17 15:50:00,12.21,12.23,12.21,12.23,364261.0,11.4424,11.4612,11.4424,11.4612,364261.0
2024-01-17 15:55:00,12.23,12.25,12.22,12.25,603046.0,11.4612,11.4799,11.4518,11.4799,603046.0
2024-01-18 09:30:00,12.27,12.35,12.25,12.3,582270.0,11.4987,11.5736,11.4799,11.5268,582270.0
2024-01-18 09:35:00,12.3,12.31,12.2,12.23,211421.0,11.5268,11.5361,11.4331,11.4612,211421.0
2024-01-18 09:40:00,12.24,12.28,12.21,12.27,211067.0,11.4705,11.508,11.4424,11.4987,211067.0
2024-01-18 09:45:00,12.27,12.31,12.21,12.22,176247.0,11.4987,11.5361,11.4424,11.4518,176247.0
2024-01-18 09:50:00,12.23,12.24,12.16,12.19,242922.0,11.4612,11.4705,11.3956,11.4237,242922.0
2024-01-18 09:55:00,12.19,12.24,12.19,12.24,128113.0,11.4237,11.4705,11.4237,11.4705,128113.0
2024-01-18 10:00:00,12.23,12.25,12.21,12.24,220366.0,11.4612,11.4799,11.4424,11.4705,220366.0
2024-01-18 10:05:00,12.23,12.28,12.22,12.28,116770.0,11.4612,11.508,11.4518,11.508,116770.0
2024-01-18 10:10:00,12.28,12.29,12.27,12.28,149024.0,11.508,11.5174,11.4987,11.508,149024.0
2024-01-18 10:15:00,12.28,12.28,12.23,12.25,160857.0,11.508,11.508,11.4612,11.4799,160857.0
2024-01-18 10:20:00,12.25,12.26,12.19,12.2,147345.0,11.4799,11.4893,11.4237,11.4331,147345.0
2024-01-18 10:25:00,12.2,12.21,12.18,12.21,245975.0,11.4331,11.4424,11.4143,11.4424,245975.0
2024-01-18 10:30:00,12.21,12.22,12.19,12.21,206592.0,11.4424,11.4518,11.4237,11.4424,206592.0
2024-01-18 10:35:00,12.21,12.24,12.2,12.21,218779.0,11.4424,11.4705,11.4331,11.4424,218779.0
2024-01-18 10:40:00,12.21,12.22,12.2,12.21,132294.0,11.4424,11.4518,11.4331,11.4424,132294.0
2024-01-18 10:45:00,12.21,12.22,12.17,12.19,145512.0,11.4424,11.4518,11.4049,11.4237,145512.0
2024-01-18 10:50:00,12.19,12.19,12.15,12.16,255380.0,11.4237,11.4237,11.3862,11.3956,255380.0
2024-01-18 10:55:00,12.16,12.16,12.12,12.12,150024.0,11.3956,11.3956,11.3581,11.3581,150024.0
2024-01-18 11:00:00,12.12,12.12,12.08,12.1,202826.0,11.3581,11.3581,11.3206,11.3393,202826.0
2024-01-18 11:05:00,12.1,12.12,12.1,12.1,113508.0,11.3393,11.3581,11.3393,11.3393,113508.0
2024-01-18 11:10:00,12.11,12.12,12.09,12.12,180449.0,11.3487,11.3581,11.33,11.3581,180449.0
2024-01-18 11:15:00,12.11,12.14,12.1,12.1,158155.0,11.3487,11.3768,11.3393,11.3393,158155.0
2024-01-18 11:20:00,12.1,12.11,12.08,12.09,153771.0,11.3393,11.3487,11.3206,11.33,153771.0
2024-01-18 11:25:00,12.08,12.1,12.08,12.09,180454.0,11.3206,11.3393,11.3206,11.33,180454.0
2024-01-18 11:30:00,12.09,12.1,12.07,12.08,676599.0,11.33,11.3393,11.3112,11.3206,676599.0
2024-01-18 11:35:00,12.08,12.09,12.04,12.04,122106.0,11.3206,11.33,11.2831,11.2831,122106.0
2024-01-18 11:40:00,12.04,12.05,12.03,12.04,175033.0,11.2831,11.2925,11.2737,11.2831,175033.0
2024-01-18 11:45:00,12.04,12.05,12.02,12.04,265055.0,11.2831,11.2925,11.2644,11.2831,265055.0
2024-01-18 11:50:00,12.04,12.09,12.04,12.09,147950.0,11.2831,11.33,11.2831,11.33,147950.0
2024-01-18 11:55:00,12.09,12.09,12.07,12.08,115087.0,11.33,11.33,11.3112,11.3206,115087.0
2024-01-18 12:00:00,12.08,12.09,12.04,12.05,272736.0,11.3206,11.33,11.2831,11.2925,272736.0
2024-01-18 12:05:00,12.05,12.07,12.02,12.04,146718.0,11.2925,11.3112,11.2644,11.2831,146718.0
2024-01-18 12:10:00,12.05,12.06,12.02,12.04,167044.0,11.2925,11.3019,11.2644,11.2831,167044.0
2024-01-18 12:15:00,12.04,12.05,12.03,12.04,72545.0,11.2831,11.2925,11.2737,11.2831,72545.0
2024-01-18 12:20:00,12.04,12.05,12.03,12.04,73071.0,11.2831,11.2925,11.2737,11.2831,73071.0
2024-01-18 12:25:00,12.03,12.06,12.03,12.04,202886.0,11.2737,11.3019,11.2737,11.2831,202886.0
2024-01-18 12:30:00,12.04,12.06,12.03,12.05,108175.0,11.2831,11.3019,11.2737,11.2925,108175.0
2024-01-18 12:35:00,12.05,12.06,12.04,12.04,122287.0,11.2925,11.3019,11.2831,11.2831,122287.0
2024-01-18 12:40:00,12.04,12.06,12.03,12.06,121403.0,11.2831,11.3019,11.2737,11.3019,121403.0
2024-01-18 12:45:00,12.06,12.08,12.06,12.07,48488.0,11.3019,11.3206,11.3019,11.3112,48488.0
2024-01-18 12:50:00,12.08,12.09,12.07,12.08,262625.0,11.3206,11.33,11.3112,11.3206,262625.0
2024-01-18 12:55:00,12.08,12.1,12.06,12.07,148434.0,11.3206,11.3393,11.3019,11.3112,148434.0
2024-01-18 13:00:00,12.07,12.08,12.05,12.07,172983.0,11.3112,11.3206,11.2925,11.3112,172983.0
2024-01-18 13:05:00,12.07,12.07,12.05,12.06,84397.0,11.3112,11.3112,11.2925,11.3019,84397.0
2024-01-18 13:10:00,12.07,12.09,12.06,12.09,62912.0,11.3112,11.33,11.3019,11.33,62912.0
2024-01-18 13:15:00,12.09,12.11,12.08,12.11,65256.0,11.33,11.3487,11.3206,11.3487,65256.0
2024-01-18 13:20:00,12.11,12.11,12.09,12.11,108791.0,11.3487,11.3487,11.33,11.3487,108791.0
2024-01-18 13:25:00,12.1,12.11,12.09,12.11,92221.0,11.3393,11.3487,11.33,11.3487,92221.0
2024-01-18 13:30:00,12.11,12.12,12.1,12.12,62627.0,11.3487,11.3581,11.3393,11.3581,62627.0
2024-01-18 13:35:00,12.12,12.14,12.12,12.13,95252.0,11.3581,11.3768,11.3581,11.3675,95252.0
2024-01-18 13:40:00,12.13,12.14,12.12,12.12,110244.0,11.3675,11.3768,11.3581,11.3581,110244.0
2024-01-18 13:45:00,12.13,12.13,12.1,12.12,120354.0,11.3675,11.3675,11.3393,11.3581,120354.0
2024-01-18 13:50:00,12.12,12.13,12.11,12.12,95717.0,11.3581,11.3675,11.3487,11.3581,95717.0
2024-01-18 13:55:00,12.11,12.12,12.1,12.11,69369.0,11.3487,11.3581,11.3393,11.3487,69369.0
2024-01-18 14:00:00,12.1,12.11,12.1,12.1,70891.0,11.3393,11.3487,11.3393,11.3393,70891.0
2024-01-18 14:05:00,12.1,12.11,12.1,12.11,51704.0,11.3393,11.3487,11.3393,11.3487,51704.0
2024-01-18 14:10:00,12.11,12.11,12.1,12.11,40120.0,11.3487,11.3487,11.3393,11.3487,40120.0
2024-01-18 14:15:00,12.11,12.12,12.1,12.12,99631.0,11.3487,11.3581,11.3393,11.3581,99631.0
2024-01-18 14:20:00,12.12,12.14,12.1,12.14,246752.0,11.3581,11.3768,11.3393,11.3768,246752.0
2024-01-18 14:25:00,12.14,12.15,12.13,12.15,198384.0,11.3768,11.3862,11.3675,11.3862,198384.0
2024-01-18 14:30:00,12.15,12.17,12.14,12.16,99625.0,11.3862,11.4049,11.3768,11.3956,99625.0
2024-01-18 14:35:00,12.16,12.19,12.15,12.18,801766.0,11.3956,11.4237,11.3862,11.4143,801766.0
2024-01-18 14:40:00,12.18,12.19,12.16,12.19,372838.0,11.4143,11.4237,11.3956,11.4237,372838.0
2024-01-18 14:45:00,12.19,12.19,12.15,12.17,330429.0,11.4237,11.4237,11.3862,11.4049,330429.0
2024-01-18 14:50:00,12.17,12.19,12.16,12.18,272137.0,11.4049,11.4237,11.3956,11.4143,272137.0
2024-01-18 14:55:00,12.17,12.18,12.17,12.17,118399.0,11.4049,11.4143,11.4049,11.4049,118399.0
2024-01-18 15:00:00,12.17,12.19,12.16,12.17,284135.0,11.4049,11.4237,11.3956,11.4049,284135.0
2024-01-18 15:05:00,12.17,12.18,12.16,12.18,180128.0,11.4049,11.4143,11.3956,11.4143,180128.0
2024-01-18 15:10:00,12.18,12.19,12.17,12.19,182207.0,11.4143,11.4237,11.4049,11.4237,182207.0
2024-01-18 15:15:00,12.19,12.21,12.18,12.19,223376.0,11.4237,11.4424,11.4143,11.4237,223376.0
2024-01-18 15:20:00,12.19,12.2,12.18,12.2,200357.0,11.4237,11.4331,11.4143,11.4331,200357.0
2024-01-18 15:25:00,12.2,12.22,12.19,12.22,356210.0,11.4331,11.4518,11.4237,11.4518,356210.0
2024-01-18 15:30:00,12.22,12.25,12.21,12.24,410844.0,11.4518,11.4799,11.4424,11.4705,410844.0
2024-01-18 15:35:00,12.24,12.24,12.22,12.23,474195.0,11.4705,11.4705,11.4518,11.4612,474195.0
2024-01-18 15:40:00,12.23,12.23,12.21,12.22,374167.0,11.4612,11.4612,11.4424,11.4518,374167.0
2024-01-18 15:45:00,12.21,12.23,12.21,12.23,424471.0,11.4424,11.4612,11.4424,11.4612,424471.0
2024-01-18 15:50:00,12.23,12.25,12.22,12.23,701720.0,11.4612,11.4799,11.4518,11.4612,701720.0
2024-01-18 15:55:00,12.23,12.24,12.22,12.23,711582.0,11.4612,11.4705,11.4518,11.4612,711582.0
2024-01-19 09:30:00,12.27,12.52,12.24,12.44,1499915.0,11.4987,11.7329,11.4705,11.658,1499915.0
2024-01-19 09:35:00,12.44,12.47,12.3,12.46,650139.0,11.658,11.6861,11.5268,11.6767,650139.0
2024-01-19 09:40:00,12.45,12.45,12.27,12.29,341417.0,11.6673,11.6673,11.4987,11.5174,341417.0
2024-01-19 09:45:00,12.29,12.45,12.28,12.44,365429.0,11.5174,11.6673,11.508,11.658,365429.0
2024-01-19 09:50:00,12.44,12.48,12.38,12.47,245070.0,11.658,11.6955,11.6017,11.6861,245070.0
2024-01-19 09:55:00,12.47,12.49,12.44,12.48,170129.0,11.6861,11.7048,11.658,11.6955,170129.0
2024-01-19 10:00:00,12.48,12.5,12.41,12.45,212261.0,11.6955,11.7142,11.6299,11.6673,212261.0
2024-01-19 10:05:00,12.45,12.47,12.4,12.46,214353.0,11.6673,11.6861,11.6205,11.6767,214353.0
2024-01-19 10:10:00,12.47,12.49,12.42,12.45,135622.0,11.6861,11.7048,11.6392,11.6673,135622.0
2024-01-19 10:15:00,12.45,12.48,12.44,12.46,669074.0,11.6673,11.6955,11.658,11.6767,669074.0
2024-01-19 10:20:00,12.46,12.5,12.45,12.5,393921.0,11.6767,11.7142,11.6673,11.7142,393921.0
2024-01-19 10:25:00,12.5,12.5,12.42,12.43,215988.0,11.7142,11.7142,11.6392,11.6486,215988.0
2024-01-19 10:30:00,12.43,12.43,12.38,12.41,231222.0,11.6486,11.6486,11.6017,11.6299,231222.0
2024-01-19 10:35:00,12.41,12.46,12.4,12.45,442342.0,11.6299,11.6767,11.6205,11.6673,442342.0
2024-01-19 10:40:00,12.45,12.48,12.44,12.46,214180.0,11.6673,11.6955,11.658,11.6767,214180.0
2024-01-19 10:45:00,12.45,12.46,12.4,12.42,386829.0,11.6673,11.6767,11.6205,11.6392,386829.0
2024-01-19 10:50:00,12.42,12.47,12.41,12.46,956225.0,11.6392,11.6861,11.6299,11.6767,956225.0
2024-01-19 10:55:00,12.45,12.46,12.43,12.46,162914.0,11.6673,11.6767,11.6486,11.6767,162914.0
2024-01-19 11:00:00,12.46,12.46,12.43,12.45,259369.0,11.6767,11.6767,11.6486,11.6673,259369.0
2024-01-19 11:05:00,12.45,12.47,12.44,12.45,100166.0,11.6673,11.6861,11.658,11.6673,100166.0
2024-01-19 11:10:00,12.46,12.48,12.44,12.45,262986.0,11.6767,11.6955,11.658,11.6673,262986.0
2024-01-19 11:15:00,12.45,12.48,12.44,12.46,156467.0,11.6673,11.6955,11.658,11.6767,156467.0
2024-01-19 11:20:00,12.46,12.49,12.45,12.48,220905.0,11.6767,11.7048,11.6673,11.6955,220905.0
2024-01-19 11:25:00,12.48,12.49,12.46,12.48,124716.0,11.6955,11.7048,11.6767,11.6955,124716.0
2024-01-19 11:30:00,12.47,12.5,12.47,12.47,135171.0,11.6861,11.7142,11.6861,11.6861,135171.0
2024-01-19 11:35:00,12.48,12.48,12.45,12.48,134227.0,11.6955,11.6955,11.6673,11.6955,134227.0
2024-01-19 11:40:00,12.47,12.48,12.44,12.45,238586.0,11.6861,11.6955,11.658,11.6673,238586.0
2024-01-19 11:45:00,12.45,12.45,12.42,12.43,110706.0,11.6673,11.6673,11.6392,11.6486,110706.0
2024-01-19 11:50:00,12.44,12.44,12.41,12.42,79499.0,11.658,11.658,11.6299,11.6392,79499.0
2024-01-19 11:55:00,12.41,12.43,12.4,12.43,98481.0,11.6299,11.6486,11.6205,11.6486,98481.0
2024-01-19 12:00:00,12.43,12.43,12.39,12.41,272238.0,11.6486,11.6486,11.6111,11.6299,272238.0
2024-01-19 12:05:00,12.41,12.42,12.38,12.4,581024.0,11.6299,11.6392,11.6017,11.6205,581024.0
2024-01-19 12:10:00,12.4,12.43,12.37,12.4,356370.0,11.6205,11.6486,11.5924,11.6205,356370.0
2024-01-19 12:15:00,12.4,12.42,12.39,12.42,133407.0,11.6205,11.6392,11.6111,11.6392,133407.0
2024-01-19 12:20:00,12.42,12.43,12.4,12.43,135538.0,11.6392,11.6486,11.6205,11.6486,135538.0
2024-01-19 12:25:00,12.42,12.43,12.39,12.4,99883.0,11.6392,11.6486,11.6111,11.6205,99883.0
2024-01-19 12:30:00,12.4,12.44,12.4,12.43,306233.0,11.6205,11.658,11.6205,11.6486,306233.0
2024-01-19 12:35:00,12.43,12.43,12.39,12.4,274101.0,11.6486,11.6486,11.6111,11.6205,274101.0
2024-01-19 12:40:00,12.4,12.41,12.39,12.41,97567.0,11.6205,11.6299,11.6111,11.6299,97567.0
2024-01-19 12:45:00,12.41,12.42,12.4,12.41,61473.0,11.6299,11.6392,11.6205,11.6299,61473.0
2024-01-19 12:50:00,12.42,12.42,12.4,12.41,96363.0,11.6392,11.6392,11.6205,11.6299,96363.0
2024-01-19 12:55:00,12.41,12.44,12.4,12.44,148035.0,11.6299,11.658,11.6205,11.658,148035.0
2024-01-19 13:00:00,12.44,12.45,12.42,12.44,131092.0,11.658,11.6673,11.6392,11.658,131092.0
2024-01-19 13:05:00,12.44,12.46,12.43,12.46,86951.0,11.658,11.6767,11.6486,11.6767,86951.0
2024-01-19 13:10:00,12.46,12.52,12.45,12.52,459735.0,11.6767,11.7329,11.6673,11.7329,459735.0
2024-01-19 13:15:00,12.52,12.54,12.51,12.53,288749.0,11.7329,11.7517,11.7236,11.7423,288749.0
2024-01-19 13:20:00,12.54,12.56,12.52,12.54,338735.0,11.7517,11.7704,11.7329,11.7517,338735.0
2024-01-19 13:25:00,12.54,12.55,12.52,12.54,503075.0,11.7517,11.7611,11.7329,11.7517,503075.0
2024-01-19 13:30:00,12.54,12.56,12.53,12.54,263491.0,11.7517,11.7704,11.7423,11.7517,263491.0
2024-01-19 13:35:00,12.54,12.54,12.52,12.54,133760.0,11.7517,11.7517,11.7329,11.7517,133760.0
2024-01-19 13:40:00,12.54,12.57,12.53,12.57,158219.0,11.7517,11.7798,11.7423,11.7798,158219.0
2024-01-19 13:45:00,12.57,12.59,12.56,12.59,169269.0,11.7798,11.7985,11.7704,11.7985,169269.0
2024-01-19 13:50:00,12.59,12.59,12.57,12.57,313102.0,11.7985,11.7985,11.7798,11.7798,313102.0
2024-01-19 13:55:00,12.58,12.6,12.57,12.58,141804.0,11.7892,11.8079,11.7798,11.7892,141804.0
2024-01-19 14:00:00,12.59,12.64,12.58,12.63,332687.0,11.7985,11.8454,11.7892,11.836,332687.0
2024-01-19 14:05:00,12.63,12.64,12.63,12.63,55554.0,11.836,11.8454,11.836,11.836,55554.0
2024-01-19 14:10:00,12.64,12.67,12.63,12.67,229641.0,11.8454,11.8735,11.836,11.8735,229641.0
2024-01-19 14:15:00,12.66,12.69,12.66,12.66,154793.0,11.8641,11.8923,11.8641,11.8641,154793.0
2024-01-19 14:20:00,12.66,12.69,12.65,12.69,131069.0,11.8641,11.8923,11.8548,11.8923,131069.0
2024-01-19 14:25:00,12.69,12.72,12.68,12.7,281649.0,11.8923,11.9204,11.8829,11.9016,281649.0
2024-01-19 14:30:00,12.7,12.7,12.66,12.67,138680.0,11.9016,11.9016,11.8641,11.8735,138680.0
2024-01-19 14:35:00,12.67,12.69,12.66,12.69,187708.0,11.8735,11.8923,11.8641,11.8923,187708.0
2024-01-19 14:40:00,12.69,12.69,12.67,12.67,143687.0,11.8923,11.8923,11.8735,11.8735,143687.0
2024-01-19 14:45:00,12.68,12.71,12.66,12.71,227361.0,11.8829,11.911,11.8641,11.911,227361.0
2024-01-19 14:50:00,12.71,12.71,12.67,12.69,168190.0,11.911,11.911,11.8735,11.8923,168190.0
2024-01-19 14:55:00,12.69,12.71,12.68,12.7,196427.0,11.8923,11.911,11.8829,11.9016,196427.0
2024-01-19 15:00:00,12.7,12.73,12.69,12.71,320928.0,11.9016,11.9297,11.8923,11.911,320928.0
2024-01-19 15:05:00,12.71,12.74,12.71,12.73,155653.0,11.911,11.9391,11.911,11.9297,155653.0
2024-01-19 15:10:00,12.74,12.74,12.71,12.71,546174.0,11.9391,11.9391,11.911,11.911,546174.0
2024-01-19 15:15:00,12.72,12.74,12.72,12.74,128050.0,11.9204,11.9391,11.9204,11.9391,128050.0
2024-01-19 15:20:00,12.74,12.74,12.71,12.71,274491.0,11.9391,11.9391,11.911,11.911,274491.0
2024-01-19 15:25:00,12.72,12.73,12.71,12.71,122093.0,11.9204,11.9297,11.911,11.911,122093.0
2024-01-19 15:30:00,12.71,12.72,12.7,12.71,665729.0,11.911,11.9204,11.9016,11.911,665729.0
2024-01-19 15:35:00,12.71,12.73,12.7,12.73,435070.0,11.911,11.9297,11.9016,11.9297,435070.0
2024-01-19 15:40:00,12.73,12.73,12.69,12.69,305212.0,11.9297,11.9297,11.8923,11.8923,305212.0
2024-01-19 15:45:00,12.69,12.71,12.69,12.71,272292.0,11.8923,11.911,11.8923,11.911,272292.0
2024-01-19 15:50:00,12.7,12.71,12.68,12.7,646352.0,11.9016,11.911,11.8829,11.9016,646352.0
2024-01-19 15:55:00,12.7,12.74,12.69,12.74,1413795.0,11.9016,11.9391,11.8923,11.9391,1413795.0
2024-01-22 09:30:00,12.83,12.85,12.72,12.8,367913.0,12.0235,12.0422,11.9204,11.9953,367913.0
2024-01-22 09:35:00,12.8,12.81,12.74,12.76,366750.0,11.9953,12.0047,11.9391,11.9579,366750.0
2024-01-22 09:40:00,12.76,12.81,12.76,12.8,269794.0,11.9579,12.0047,11.9579,11.9953,269794.0
2024-01-22 09:45:00,12.8,12.81,12.76,12.81,669100.0,11.9953,12.0047,11.9579,12.0047,669100.0
2024-01-22 09:50:00,12.81,12.86,12.79,12.85,190538.0,12.0047,12.0516,11.986,12.0422,190538.0
2024-01-22 09:55:00,12.85,12.87,12.8,12.82,337850.0,12.0422,12.0609,11.9953,12.0141,337850.0
2024-01-22 10:00:00,12.83,12.86,12.79,12.8,371817.0,12.0235,12.0516,11.986,11.9953,371817.0
2024-01-22 10:05:00,12.81,12.81,12.74,12.79,260452.0,12.0047,12.0047,11.9391,11.986,260452.0
2024-01-22 10:10:00,12.78,12.82,12.78,12.81,378109.0,11.9766,12.0141,11.9766,12.0047,378109.0
2024-01-22 10:15:00,12.81,12.85,12.8,12.83,326878.0,12.0047,12.0422,11.9953,12.0235,326878.0
2024-01-22 10:20:00,12.83,12.85,12.82,12.85,248785.0,12.0235,12.0422,12.0141,12.0422,248785.0
2024-01-22 10:25:00,12.85,12.86,12.83,12.84,268206.0,12.0422,12.0516,12.0235,12.0328,268206.0
2024-01-22 10:30:00,12.84,12.85,12.81,12.83,414605.0,12.0328,12.0422,12.0047,12.0235,414605.0
2024-01-22 10:35:00,12.83,12.85,12.81,12.83,310983.0,12.0235,12.0422,12.0047,12.0235,310983.0
2024-01-22 10:40:00,12.82,12.84,12.8,12.83,399971.0,12.0141,12.0328,11.9953,12.0235,399971.0
2024-01-22 10:45:00,12.83,12.84,12.79,12.79,283628.0,12.0235,12.0328,11.986,11.986,283628.0
2024-01-22 10:50:00,12.78,12.81,12.77,12.77,337973.0,11.9766,12.0047,11.9672,11.9672,337973.0
2024-01-22 10:55:00,12.78,12.8,12.76,12.8,541642.0,11.9766,11.9953,11.9579,11.9953,541642.0
2024-01-22 11:00:00,12.8,12.8,12.74,12.75,278178.0,11.9953,11.9953,11.9391,11.9485,278178.0
2024-01-22 11:05:00,12.75,12.76,12.74,12.74,244685.0,11.9485,11.9579,11.9391,11.9391,244685.0
2024-01-22 11:10:00,12.75,12.76,12.73,12.75,131956.0,11.9485,11.9579,11.9297,11.9485,131956.0
2024-01-22 11:15:00,12.74,12.78,12.74,12.78,147994.0,11.9391,11.9766,11.9391,11.9766,147994.0
2024-01-22 11:20:00,12.78,12.78,12.74,12.75,160651.0,11.9766,11.9766,11.9391,11.9485,160651.0
2024-01-22 11:25:00,12.74,12.78,12.74,12.78,111226.0,11.9391,11.9766,11.9391,11.9766,111226.0
2024-01-22 11:30:00,12.78,12.8,12.77,12.8,403107.0,11.9766,11.9953,11.9672,11.9953,403107.0
2024-01-22 11:35:00,12.79,12.81,12.79,12.81,123097.0,11.986,12.0047,11.986,12.0047,123097.0
2024-01-22 11:40:00,12.81,12.81,12.78,12.78,223410.0,12.0047,12.0047,11.9766,11.9766,223410.0
2024-01-22 11:45:00,12.79,12.82,12.78,12.79,128765.0,11.986,12.0141,11.9766,11.986,128765.0
2024-01-22 11:50:00,12.79,12.82,12.79,12.82,70453.0,11.986,12.0141,11.986,12.0141,70453.0
2024-01-22 11:55:00,12.82,12.83,12.8,12.81,138774.0,12.0141,12.0235,11.9953,12.0047,138774.0
2024-01-22 12:00:00,12.81,12.82,12.8,12.82,169984.0,12.0047,12.0141,11.9953,12.0141,169984.0
2024-01-22 12:05:00,12.82,12.83,12.81,12.82,197741.0,12.0141,12.0235,12.0047,12.0141,197741.0
2024-01-22 12:10:00,12.82,12.82,12.81,12.82,45490.0,12.0141,12.0141,12.0047,12.0141,45490.0
2024-01-22 12:15:00,12.82,12.84,12.79,12.84,212835.0,12.0141,12.0328,11.986,12.0328,212835.0
2024-01-22 12:20:00,12.84,12.86,12.83,12.86,120519.0,12.0328,12.0516,12.0235,12.0516,120519.0
2024-01-22 12:25:00,12.86,12.87,12.85,12.87,103585.0,12.0516,12.0609,12.0422,12.0609,103585.0
2024-01-22 12:30:00,12.87,12.87,12.84,12.85,131584.0,12.0609,12.0609,12.0328,12.0422,131584.0
2024-01-22 12:35:00,12.85,12.86,12.83,12.84,220837.0,12.0422,12.0516,12.0235,12.0328,220837.0
2024-01-22 12:40:00,12.85,12.85,12.83,12.84,76835.0,12.0422,12.0422,12.0235,12.0328,76835.0
2024-01-22 12:45:00,12.83,12.84,12.81,12.82,105202.0,12.0235,12.0328,12.0047,12.0141,105202.0
2024-01-22 12:50:00,12.83,12.86,12.82,12.86,194421.0,12.0235,12.0516,12.0141,12.0516,194421.0
2024-01-22 12:55:00,12.85,12.86,12.84,12.86,129175.0,12.0422,12.0516,12.0328,12.0516,129175.0
2024-01-22 13:00:00,12.86,12.87,12.84,12.87,157222.0,12.0516,12.0609,12.0328,12.0609,157222.0
2024-01-22 13:05:00,12.87,12.89,12.86,12.87,137406.0,12.0609,12.0797,12.0516,12.0609,137406.0
2024-01-22 13:10:00,12.88,12.93,12.87,12.93,380287.0,12.0703,12.1172,12.0609,12.1172,380287.0
2024-01-22 13:15:00,12.93,12.94,12.9,12.9,281657.0,12.1172,12.1265,12.0891,12.0891,281657.0
2024-01-22 13:20:00,12.9,12.91,12.88,12.88,140393.0,12.0891,12.0984,12.0703,12.0703,140393.0
2024-01-22 13:25:00,12.88,12.91,12.87,12.88,480296.0,12.0703,12.0984,12.0609,12.0703,480296.0
2024-01-22 13:30:00,12.87,12.89,12.86,12.86,168215.0,12.0609,12.0797,12.0516,12.0516,168215.0
2024-01-22 13:35:00,12.87,12.89,12.86,12.89,203729.0,12.0609,12.0797,12.0516,12.0797,203729.0
2024-01-22 13:40:00,12.89,12.89,12.86,12.86,534563.0,12.0797,12.0797,12.0516,12.0516,534563.0
2024-01-22 13:45:00,12.87,12.88,12.86,12.88,75600.0,12.0609,12.0703,12.0516,12.0703,75600.0
2024-01-22 13:50:00,12.87,12.88,12.87,12.88,65744.0,12.0609,12.0703,12.0609,12.0703,65744.0
2024-01-22 13:55:00,12.88,12.88,12.83,12.83,255069.0,12.0703,12.0703,12.0235,12.0235,255069.0
2024-01-22 14:00:00,12.84,12.85,12.83,12.85,174933.0,12.0328,12.0422,12.0235,12.0422,174933.0
2024-01-22 14:05:00,12.84,12.86,12.83,12.84,307928.0,12.0328,12.0516,12.0235,12.0328,307928.0
2024-01-22 14:10:00,12.84,12.84,12.81,12.82,232603.0,12.0328,12.0328,12.0047,12.0141,232603.0
2024-01-22 14:15:00,12.82,12.84,12.81,12.82,399792.0,12.0141,12.0328,12.0047,12.0141,399792.0
2024-01-22 14:20:00,12.81,12.84,12.8,12.84,219869.0,12.0047,12.0328,11.9953,12.0328,219869.0
2024-01-22 14:25:00,12.84,12.85,12.82,12.85,188051.0,12.0328,12.0422,12.0141,12.0422,188051.0
2024-01-22 14:30:00,12.85,12.86,12.83,12.85,287371.0,12.0422,12.0516,12.0235,12.0422,287371.0
2024-01-22 14:35:00,12.84,12.87,12.84,12.86,171897.0,12.0328,12.0609,12.0328,12.0516,171897.0
2024-01-22 14:40:00,12.86,12.87,12.85,12.86,74722.0,12.0516,12.0609,12.0422,12.0516,74722.0
2024-01-22 14:45:00,12.86,12.86,12.84,12.85,123221.0,12.0516,12.0516,12.0328,12.0422,123221.0
2024-01-22 14:50:00,12.85,12.85,12.83,12.84,114558.0,12.0422,12.0422,12.0235,12.0328,114558.0
2024-01-22 14:55:00,12.84,12.85,12.83,12.83,362370.0,12.0328,12.0422,12.0235,12.0235,362370.0
2024-01-22 15:00:00,12.84,12.84,12.8,12.83,422217.0,12.0328,12.0328,11.9953,12.0235,422217.0
2024-01-22 15:05:00,12.84,12.84,12.8,12.82,445917.0,12.0328,12.0328,11.9953,12.0141,445917.0
2024-01-22 15:10:00,12.83,12.85,12.81,12.85,284898.0,12.0235,12.0422,12.0047,12.0422,284898.0
2024-01-22 15:15:00,12.85,12.87,12.84,12.87,313416.0,12.0422,12.0609,12.0328,12.0609,313416.0
2024-01-22 15:20:00,12.87,12.87,12.84,12.85,227484.0,12.0609,12.0609,12.0328,12.0422,227484.0
2024-01-22 15:25:00,12.85,12.89,12.84,12.88,391868.0,12.0422,12.0797,12.0328,12.0703,391868.0
2024-01-22 15:30:00,12.88,12.92,12.88,12.92,397431.0,12.0703,12.1078,12.0703,12.1078,397431.0
2024-01-22 15:35:00,12.92,12.93,12.91,12.92,299010.0,12.1078,12.1172,12.0984,12.1078,299010.0
2024-01-22 15:40:00,12.93,12.93,12.9,12.91,422360.0,12.1172,12.1172,12.0891,12.0984,422360.0
2024-01-22 15:45:00,12.91,12.91,12.89,12.91,312150.0,12.0984,12.0984,12.0797,12.0984,312150.0
2024-01-22 15:50:00,12.91,12.93,12.89,12.93,1291788.0,12.0984,12.1172,12.0797,12.1172,1291788.0
2024-01-22 15:55:00,12.93,12.94,12.91,12.94,1324570.0,12.1172,12.1265,12.0984,12.1265,1324570.0
2024-01-23 09:30:00,13.0,13.04,12.96,12.96,376224.0,12.1828,12.2203,12.1453,12.1453,376224.0
2024-01-23 09:35:00,12.96,13.01,12.95,12.96,164935.0,12.1453,12.1921,12.1359,12.1453,164935.0
2024-01-23 09:40:00,12.96,12.99,12.94,12.95,174773.0,12.1453,12.1734,12.1265,12.1359,174773.0
2024-01-23 09:45:00,12.95,12.95,12.9,12.91,133061.0,12.1359,12.1359,12.0891,12.0984,133061.0
2024-01-23 09:50:00,12.91,12.91,12.88,12.9,119890.0,12.0984,12.0984,12.0703,12.0891,119890.0
2024-01-23 09:55:00,12.89,12.94,12.87,12.93,239228.0,12.0797,12.1265,12.0609,12.1172,239228.0
2024-01-23 10:00:00,12.94,12.97,12.93,12.96,118665.0,12.1265,12.1547,12.1172,12.1453,118665.0
2024-01-23 10:05:00,12.96,12.97,12.94,12.95,194442.0,12.1453,12.1547,12.1265,12.1359,194442.0
2024-01-23 10:10:00,12.95,12.99,12.95,12.97,120909.0,12.1359,12.1734,12.1359,12.1547,120909.0
2024-01-23 10:15:00,12.97,12.99,12.96,12.96,194531.0,12.1547,12.1734,12.1453,12.1453,194531.0
2024-01-23 10:20:00,12.96,12.97,12.92,12.92,306215.0,12.1453,12.1547,12.1078,12.1078,306215.0
2024-01-23 10:25:00,12.92,12.93,12.89,12.89,107366.0,12.1078,12.1172,12.0797,12.0797,107366.0
2024-01-23 10:30:00,12.9,12.9,12.83,12.84,221856.0,12.0891,12.0891,12.0235,12.0328,221856.0
2024-01-23 10:35:00,12.83,12.84,12.8,12.81,201863.0,12.0235,12.0328,11.9953,12.0047,201863.0
2024-01-23 10:40:00,12.81,12.81,12.75,12.77,126287.0,12.0047,12.0047,11.9485,11.9672,126287.0
2024-01-23 10:45:00,12.77,12.79,12.75,12.79,315113.0,11.9672,11.986,11.9485,11.986,315113.0
2024-01-23 10:50:00,12.78,12.79,12.75,12.76,226817.0,11.9766,11.986,11.9485,11.9579,226817.0
2024-01-23 10:55:00,12.76,12.76,12.73,12.76,219669.0,11.9579,11.9579,11.9297,11.9579,219669.0
2024-01-23 11:00:00,12.76,12.78,12.74,12.76,316925.0,11.9579,11.9766,11.9391,11.9579,316925.0
2024-01-23 11:05:00,12.77,12.78,12.76,12.77,129796.0,11.9672,11.9766,11.9579,11.9672,129796.0
2024-01-23 11:10:00,12.77,12.79,12.77,12.78,247697.0,11.9672,11.986,11.9672,11.9766,247697.0
2024-01-23 11:15:00,12.78,12.8,12.75,12.76,314404.0,11.9766,11.9953,11.9485,11.9579,314404.0
2024-01-23 11:20:00,12.76,12.79,12.74,12.77,204464.0,11.9579,11.986,11.9391,11.9672,204464.0
2024-01-23 11:25:00,12.77,12.77,12.75,12.77,111127.0,11.9672,11.9672,11.9485,11.9672,111127.0
2024-01-23 11:30:00,12.77,12.77,12.73,12.74,127246.0,11.9672,11.9672,11.9297,11.9391,127246.0
2024-01-23 11:35:00,12.74,12.77,12.73,12.76,104135.0,11.9391,11.9672,11.9297,11.9579,104135.0
2024-01-23 11:40:00,12.75,12.77,12.75,12.77,45223.0,11.9485,11.9672,11.9485,11.9672,45223.0
2024-01-23 11:45:00,12.77,12.77,12.74,12.75,120538.0,11.9672,11.9672,11.9391,11.9485,120538.0
2024-01-23 11:50:00,12.75,12.76,12.74,12.76,91850.0,11.9485,11.9579,11.9391,11.9579,91850.0
2024-01-23 11:55:00,12.76,12.79,12.75,12.78,175176.0,11.9579,11.986,11.9485,11.9766,175176.0
2024-01-23 12:00:00,12.78,12.8,12.77,12.79,309501.0,11.9766,11.9953,11.9672,11.986,309501.0
2024-01-23 12:05:00,12.79,12.8,12.77,12.78,193623.0,11.986,11.9953,11.9672,11.9766,193623.0
2024-01-23 12:10:00,12.78,12.78,12.76,12.76,75563.0,11.9766,11.9766,11.9579,11.9579,75563.0
2024-01-23 12:15:00,12.77,12.78,12.76,12.77,125273.0,11.9672,11.9766,11.9579,11.9672,125273.0
2024-01-23 12:20:00,12.77,12.78,12.76,12.76,96970.0,11.9672,11.9766,11.9579,11.9579,96970.0
2024-01-23 12:25:00,12.77,12.79,12.76,12.78,113041.0,11.9672,11.986,11.9579,11.9766,113041.0
2024-01-23 12:30:00,12.78,12.79,12.77,12.78,102744.0,11.9766,11.986,11.9672,11.9766,102744.0
2024-01-23 12:35:00,12.78,12.78,12.77,12.78,30497.0,11.9766,11.9766,11.9672,11.9766,30497.0
2024-01-23 12:40:00,12.78,12.8,12.77,12.79,94284.0,11.9766,11.9953,11.9672,11.986,94284.0
2024-01-23 12:45:00,12.79,12.8,12.78,12.78,56032.0,11.986,11.9953,11.9766,11.9766,56032.0
2024-01-23 12:50:00,12.79,12.81,12.78,12.81,206023.0,11.986,12.0047,11.9766,12.0047,206023.0
2024-01-23 12:55:00,12.81,12.82,12.8,12.82,285260.0,12.0047,12.0141,11.9953,12.0141,285260.0
2024-01-23 13:00:00,12.82,12.82,12.79,12.79,548647.0,12.0141,12.0141,11.986,11.986,548647.0
2024-01-23 13:05:00,12.79,12.8,12.79,12.79,40583.0,11.986,11.9953,11.986,11.986,40583.0
2024-01-23 13:10:00,12.79,12.8,12.79,12.79,40433.0,11.986,11.9953,11.986,11.986,40433.0
2024-01-23 13:15:00,12.79,12.8,12.78,12.79,111898.0,11.986,11.9953,11.9766,11.986,111898.0
2024-01-23 13:20:00,12.78,12.79,12.77,12.78,112120.0,11.9766,11.986,11.9672,11.9766,112120.0
2024-01-23 13:25:00,12.78,12.78,12.77,12.78,27059.0,11.9766,11.9766,11.9672,11.9766,27059.0
2024-01-23 13:30:00,12.77,12.79,12.77,12.78,71548.0,11.9672,11.986,11.9672,11.9766,71548.0
2024-01-23 13:35:00,12.79,12.79,12.78,12.79,24785.0,11.986,11.986,11.9766,11.986,24785.0
2024-01-23 13:40:00,12.79,12.8,12.78,12.8,66781.0,11.986,11.9953,11.9766,11.9953,66781.0
2024-01-23 13:45:00,12.79,12.82,12.79,12.79,94923.0,11.986,12.0141,11.986,11.986,94923.0
2024-01-23 13:50:00,12.79,12.8,12.79,12.8,31722.0,11.986,11.9953,11.986,11.9953,31722.0
2024-01-23 13:55:00,12.8,12.8,12.78,12.79,71210.0,11.9953,11.9953,11.9766,11.986,71210.0
2024-01-23 14:00:00,12.8,12.8,12.78,12.79,55960.0,11.9953,11.9953,11.9766,11.986,55960.0
2024-01-23 14:05:00,12.79,12.8,12.78,12.79,62472.0,11.986,11.9953,11.9766,11.986,62472.0
2024-01-23 14:10:00,12.79,12.8,12.78,12.79,181968.0,11.986,11.9953,11.9766,11.986,181968.0
2024-01-23 14:15:00,12.79,12.8,12.77,12.77,125562.0,11.986,11.9953,11.9672,11.9672,125562.0
2024-01-23 14:20:00,12.77,12.78,12.76,12.77,58779.0,11.9672,11.9766,11.9579,11.9672,58779.0
2024-01-23 14:25:00,12.77,12.78,12.76,12.77,64416.0,11.9672,11.9766,11.9579,11.9672,64416.0
2024-01-23 14:30:00,12.77,12.77,12.75,12.76,57760.0,11.9672,11.9672,11.9485,11.9579,57760.0
2024-01-23 14:35:00,12.76,12.77,12.75,12.77,133786.0,11.9579,11.9672,11.9485,11.9672,133786.0
2024-01-23 14:40:00,12.77,12.77,12.76,12.76,24621.0,11.9672,11.9672,11.9579,11.9579,24621.0
2024-01-23 14:45:00,12.77,12.79,12.76,12.79,99187.0,11.9672,11.986,11.9579,11.986,99187.0
2024-01-23 14:50:00,12.79,12.8,12.78,12.79,50320.0,11.986,11.9953,11.9766,11.986,50320.0
2024-01-23 14:55:00,12.8,12.81,12.79,12.81,43120.0,11.9953,12.0047,11.986,12.0047,43120.0
2024-01-23 15:00:00,12.81,12.81,12.8,12.81,46582.0,12.0047,12.0047,11.9953,12.0047,46582.0
2024-01-23 15:05:00,12.81,12.82,12.8,12.81,78847.0,12.0047,12.0141,11.9953,12.0047,78847.0
2024-01-23 15:10:00,12.81,12.82,12.8,12.82,91336.0,12.0047,12.0141,11.9953,12.0141,91336.0
2024-01-23 15:15:00,12.82,12.83,12.81,12.83,202963.0,12.0141,12.0235,12.0047,12.0235,202963.0
2024-01-23 15:20:00,12.83,12.83,12.81,12.82,85924.0,12.0235,12.0235,12.0047,12.0141,85924.0
2024-01-23 15:25:00,12.82,12.84,12.81,12.82,557365.0,12.0141,12.0328,12.0047,12.0141,557365.0
2024-01-23 15:30:00,12.81,12.81,12.79,12.79,235410.0,12.0047,12.0047,11.986,11.986,235410.0
2024-01-23 15:35:00,12.79,12.8,12.78,12.79,131175.0,11.986,11.9953,11.9766,11.986,131175.0
2024-01-23 15:40:00,12.79,12.8,12.78,12.79,212342.0,11.986,11.9953,11.9766,11.986,212342.0
2024-01-23 15:45:00,12.79,12.79,12.77,12.78,156689.0,11.986,11.986,11.9672,11.9766,156689.0
2024-01-23 15:50:00,12.77,12.8,12.76,12.76,649440.0,11.9672,11.9953,11.9579,11.9579,649440.0
2024-01-23 15:55:00,12.76,12.78,12.76,12.76,551597.0,11.9579,11.9766,11.9579,11.9579,551597.0
2024-01-24 09:30:00,12.84,12.9,12.8,12.89,356845.0,12.0328,12.0891,11.9953,12.0797,356845.0
2024-01-24 09:35:00,12.89,12.95,12.89,12.93,192326.0,12.0797,12.1359,12.0797,12.1172,192326.0
2024-01-24 09:40:00,12.94,12.95,12.91,12.93,76129.0,12.1265,12.1359,12.0984,12.1172,76129.0
2024-01-24 09:45:00,12.92,12.93,12.87,12.88,184842.0,12.1078,12.1172,12.0609,12.0703,184842.0
2024-01-24 09:50:00,12.88,12.91,12.86,12.91,119044.0,12.0703,12.0984,12.0516,12.0984,119044.0
2024-01-24 09:55:00,12.91,12.92,12.89,12.91,134006.0,12.0984,12.1078,12.0797,12.0984,134006.0
2024-01-24 10:00:00,12.91,12.91,12.83,12.84,118628.0,12.0984,12.0984,12.0235,12.0328,118628.0
2024-01-24 10:05:00,12.84,12.88,12.82,12.86,129861.0,12.0328,12.0703,12.0141,12.0516,129861.0
2024-01-24 10:10:00,12.87,12.89,12.84,12.88,162930.0,12.0609,12.0797,12.0328,12.0703,162930.0
2024-01-24 10:15:00,12.88,12.91,12.87,12.9,200714.0,12.0703,12.0984,12.0609,12.0891,200714.0
2024-01-24 10:20:00,12.9,12.91,12.87,12.88,190467.0,12.0891,12.0984,12.0609,12.0703,190467.0
2024-01-24 10:25:00,12.88,12.91,12.86,12.89,233763.0,12.0703,12.0984,12.0516,12.0797,233763.0
2024-01-24 10:30:00,12.89,12.9,12.88,12.9,200992.0,12.0797,12.0891,12.0703,12.0891,200992.0
2024-01-24 10:35:00,12.9,12.95,12.89,12.95,248494.0,12.0891,12.1359,12.0797,12.1359,248494.0
2024-01-24 10:40:00,12.95,12.99,12.94,12.99,230712.0,12.1359,12.1734,12.1265,12.1734,230712.0
2024-01-24 10:45:00,12.99,13.02,12.98,13.02,426201.0,12.1734,12.2015,12.164,12.2015,426201.0
2024-01-24 10:50:00,13.01,13.05,13.0,13.04,244280.0,12.1921,12.2296,12.1828,12.2203,244280.0
2024-01-24 10:55:00,13.05,13.05,13.02,13.03,134211.0,12.2296,12.2296,12.2015,12.2109,134211.0
2024-01-24 11:00:00,13.03,13.06,13.02,13.05,278462.0,12.2109,12.239,12.2015,12.2296,278462.0
2024-01-24 11:05:00,13.06,13.08,13.05,13.08,84808.0,12.239,12.2577,12.2296,12.2577,84808.0
2024-01-24 11:10:00,13.08,13.09,13.06,13.07,150577.0,12.2577,12.2671,12.239,12.2484,150577.0
2024-01-24 11:15:00,13.07,13.09,13.06,13.09,171533.0,12.2484,12.2671,12.239,12.2671,171533.0
2024-01-24 11:20:00,13.09,13.1,13.08,13.09,127391.0,12.2671,12.2765,12.2577,12.2671,127391.0
2024-01-24 11:25:00,13.09,13.11,13.08,13.1,201801.0,12.2671,12.2859,12.2577,12.2765,201801.0
2024-01-24 11:30:00,13.1,13.11,13.08,13.09,123890.0,12.2765,12.2859,12.2577,12.2671,123890.0
2024-01-24 11:35:00,13.09,13.11,13.08,13.11,182168.0,12.2671,12.2859,12.2577,12.2859,182168.0
2024-01-24 11:40:00,13.11,13.12,13.1,13.11,138714.0,12.2859,12.2952,12.2765,12.2859,138714.0
2024-01-24 11:45:00,13.11,13.11,13.07,13.08,135415.0,12.2859,12.2859,12.2484,12.2577,135415.0
2024-01-24 11:50:00,13.08,13.1,13.06,13.07,343326.0,12.2577,12.2765,12.239,12.2484,343326.0
2024-01-24 11:55:00,13.07,13.08,13.05,13.08,173403.0,12.2484,12.2577,12.2296,12.2577,173403.0
2024-01-24 12:00:00,13.08,13.09,13.06,13.07,212679.0,12.2577,12.2671,12.239,12.2484,212679.0
2024-01-24 12:05:00,13.07,13.07,13.06,13.06,164608.0,12.2484,12.2484,12.239,12.239,164608.0
2024-01-24 12:10:00,13.07,13.07,13.05,13.07,144054.0,12.2484,12.2484,12.2296,12.2484,144054.0
2024-01-24 12:15:00,13.07,13.07,13.05,13.06,84550.0,12.2484,12.2484,12.2296,12.239,84550.0
2024-01-24 12:20:00,13.06,13.07,13.04,13.06,224322.0,12.239,12.2484,12.2203,12.239,224322.0
2024-01-24 12:25:00,13.07,13.08,13.06,13.08,490121.0,12.2484,12.2577,12.239,12.2577,490121.0
2024-01-24 12:30:00,13.08,13.08,13.06,13.07,154771.0,12.2577,12.2577,12.239,12.2484,154771.0
2024-01-24 12:35:00,13.07,13.09,13.06,13.09,118454.0,12.2484,12.2671,12.239,12.2671,118454.0
2024-01-24 12:40:00,13.09,13.09,13.08,13.09,56778.0,12.2671,12.2671,12.2577,12.2671,56778.0
2024-01-24 12:45:00,13.09,13.09,13.07,13.09,411046.0,12.2671,12.2671,12.2484,12.2671,411046.0
2024-01-24 12:50:00,13.09,13.1,13.08,13.1,144650.0,12.2671,12.2765,12.2577,12.2765,144650.0
2024-01-24 12:55:00,13.1,13.11,13.09,13.11,80912.0,12.2765,12.2859,12.2671,12.2859,80912.0
2024-01-24 13:00:00,13.11,13.12,13.08,13.09,308248.0,12.2859,12.2952,12.2577,12.2671,308248.0
2024-01-24 13:05:00,13.09,13.09,13.06,13.08,97014.0,12.2671,12.2671,12.239,12.2577,97014.0
2024-01-24 13:10:00,13.08,13.08,13.06,13.07,77378.0,12.2577,12.2577,12.239,12.2484,77378.0
2024-01-24 13:15:00,13.06,13.07,13.04,13.04,199356.0,12.239,12.2484,12.2203,12.2203,199356.0
2024-01-24 13:20:00,13.04,13.07,13.04,13.06,83131.0,12.2203,12.2484,12.2203,12.239,83131.0
2024-01-24 13:25:00,13.07,13.07,13.05,13.06,75291.0,12.2484,12.2484,12.2296,12.239,75291.0
2024-01-24 13:30:00,13.06,13.06,13.03,13.05,235765.0,12.239,12.239,12.2109,12.2296,235765.0
2024-01-24 13:35:00,13.04,13.05,13.02,13.04,117797.0,12.2203,12.2296,12.2015,12.2203,117797.0
2024-01-24 13:40:00,13.04,13.05,13.03,13.05,94874.0,12.2203,12.2296,12.2109,12.2296,94874.0
2024-01-24 13:45:00,13.04,13.06,13.04,13.04,213056.0,12.2203,12.239,12.2203,12.2203,213056.0
2024-01-24 13:50:00,13.04,13.05,13.03,13.04,140631.0,12.2203,12.2296,12.2109,12.2203,140631.0
2024-01-24 13:55:00,13.04,13.05,13.02,13.04,219197.0,12.2203,12.2296,12.2015,12.2203,219197.0
2024-01-24 14:00:00,13.04,13.06,13.04,13.06,128726.0,12.2203,12.239,12.2203,12.239,128726.0
2024-01-24 14:05:00,13.06,13.07,13.06,13.07,179555.0,12.239,12.2484,12.239,12.2484,179555.0
2024-01-24 14:10:00,13.07,13.07,13.05,13.06,137233.0,12.2484,12.2484,12.2296,12.239,137233.0
2024-01-24 14:15:00,13.06,13.06,13.04,13.04,113555.0,12.239,12.239,12.2203,12.2203,113555.0
2024-01-24 14:20:00,13.04,13.05,13.03,13.05,253945.0,12.2203,12.2296,12.2109,12.2296,253945.0
2024-01-24 14:25:00,13.04,13.06,13.03,13.05,297071.0,12.2203,12.239,12.2109,12.2296,297071.0
2024-01-24 14:30:00,13.06,13.06,13.05,13.06,165426.0,12.239,12.239,12.2296,12.239,165426.0
2024-01-24 14:35:00,13.06,13.11,13.06,13.11,441903.0,12.239,12.2859,12.239,12.2859,441903.0
2024-01-24 14:40:00,13.11,13.13,13.1,13.11,567166.0,12.2859,12.3046,12.2765,12.2859,567166.0
2024-01-24 14:45:00,13.11,13.14,13.1,13.14,289619.0,12.2859,12.314,12.2765,12.314,289619.0
2024-01-24 14:50:00,13.13,13.15,13.13,13.15,319607.0,12.3046,12.3233,12.3046,12.3233,319607.0
2024-01-24 14:55:00,13.15,13.15,13.12,13.13,235733.0,12.3233,12.3233,12.2952,12.3046,235733.0
2024-01-24 15:00:00,13.12,13.14,13.12,13.13,91179.0,12.2952,12.314,12.2952,12.3046,91179.0
2024-01-24 15:05:00,13.13,13.14,13.11,13.12,134012.0,12.3046,12.314,12.2859,12.2952,134012.0
2024-01-24 15:10:00,13.11,13.12,13.09,13.1,502134.0,12.2859,12.2952,12.2671,12.2765,502134.0
2024-01-24 15:15:00,13.1,13.11,13.07,13.08,680586.0,12.2765,12.2859,12.2484,12.2577,680586.0
2024-01-24 15:20:00,13.07,13.08,13.07,13.08,83193.0,12.2484,12.2577,12.2484,12.2577,83193.0
2024-01-24 15:25:00,13.08,13.08,13.05,13.07,214847.0,12.2577,12.2577,12.2296,12.2484,214847.0
2024-01-24 15:30:00,13.07,13.09,13.06,13.09,629049.0,12.2484,12.2671,12.239,12.2671,629049.0
2024-01-24 15:35:00,13.08,13.12,13.08,13.11,957916.0,12.2577,12.2952,12.2577,12.2859,957916.0
2024-01-24 15:40:00,13.11,13.12,13.1,13.12,324758.0,12.2859,12.2952,12.2765,12.2952,324758.0
2024-01-24 15:45:00,13.12,13.12,13.1,13.1,403652.0,12.2952,12.2952,12.2765,12.2765,403652.0
2024-01-24 15:50:00,13.1,13.1,13.08,13.09,684061.0,12.2765,12.2765,12.2577,12.2671,684061.0
2024-01-24 15:55:00,13.09,13.1,13.08,13.1,1475821.0,12.2671,12.2765,12.2577,12.2765,1475821.0
2024-01-25 09:30:00,13.24,13.24,13.16,13.17,448103.0,12.4077,12.4077,12.3327,12.3421,448103.0
2024-01-25 09:35:00,13.17,13.18,13.14,13.16,166255.0,12.3421,12.3515,12.314,12.3327,166255.0
2024-01-25 09:40:00,13.17,13.17,13.05,13.06,252385.0,12.3421,12.3421,12.2296,12.239,252385.0
2024-01-25 09:45:00,13.06,13.06,12.97,13.02,158360.0,12.239,12.239,12.1547,12.2015,158360.0
2024-01-25 09:50:00,13.02,13.06,13.0,13.06,132090.0,12.2015,12.239,12.1828,12.239,132090.0
2024-01-25 09:55:00,13.06,13.09,13.03,13.04,199938.0,12.239,12.2671,12.2109,12.2203,199938.0
2024-01-25 10:00:00,13.04,13.05,12.98,13.02,241391.0,12.2203,12.2296,12.164,12.2015,241391.0
2024-01-25 10:05:00,13.02,13.05,12.99,13.05,139160.0,12.2015,12.2296,12.1734,12.2296,139160.0
2024-01-25 10:10:00,13.05,13.06,13.0,13.01,540773.0,12.2296,12.239,12.1828,12.1921,540773.0
2024-01-25 10:15:00,13.01,13.02,12.98,12.99,428628.0,12.1921,12.2015,12.164,12.1734,428628.0
2024-01-25 10:20:00,12.99,13.05,12.99,13.04,182741.0,12.1734,12.2296,12.1734,12.2203,182741.0
2024-01-25 10:25:00,13.04,13.05,13.01,13.02,187343.0,12.2203,12.2296,12.1921,12.2015,187343.0
2024-01-25 10:30:00,13.02,13.03,12.94,12.95,326694.0,12.2015,12.2109,12.1265,12.1359,326694.0
2024-01-25 10:35:00,12.95,12.95,12.92,12.94,196809.0,12.1359,12.1359,12.1078,12.1265,196809.0
2024-01-25 10:40:00,12.94,12.94,12.89,12.92,174037.0,12.1265,12.1265,12.0797,12.1078,174037.0
2024-01-25 10:45:00,12.92,12.94,12.9,12.91,186396.0,12.1078,12.1265,12.0891,12.0984,186396.0
2024-01-25 10:50:00,12.91,12.91,12.87,12.88,128358.0,12.0984,12.0984,12.0609,12.0703,128358.0
2024-01-25 10:55:00,12.88,12.9,12.87,12.89,202450.0,12.0703,12.0891,12.0609,12.0797,202450.0
2024-01-25 11:00:00,12.88,12.89,12.86,12.87,104251.0,12.0703,12.0797,12.0516,12.0609,104251.0
2024-01-25 11:05:00,12.87,12.89,12.86,12.88,211626.0,12.0609,12.0797,12.0516,12.0703,211626.0
2024-01-25 11:10:00,12.88,12.89,12.85,12.86,129870.0,12.0703,12.0797,12.0422,12.0516,129870.0
2024-01-25 11:15:00,12.86,12.88,12.85,12.85,119631.0,12.0516,12.0703,12.0422,12.0422,119631.0
2024-01-25 11:20:00,12.86,12.87,12.84,12.87,132659.0,12.0516,12.0609,12.0328,12.0609,132659.0
2024-01-25 11:25:00,12.87,12.89,12.86,12.89,224298.0,12.0609,12.0797,12.0516,12.0797,224298.0
2024-01-25 11:30:00,12.89,12.89,12.85,12.87,129065.0,12.0797,12.0797,12.0422,12.0609,129065.0
2024-01-25 11:35:00,12.87,12.88,12.85,12.86,105347.0,12.0609,12.0703,12.0422,12.0516,105347.0
2024-01-25 11:40:00,12.86,12.86,12.84,12.85,88015.0,12.0516,12.0516,12.0328,12.0422,88015.0
2024-01-25 11:45:00,12.85,12.87,12.84,12.86,90028.0,12.0422,12.0609,12.0328,12.0516,90028.0
2024-01-25 11:50:00,12.86,12.87,12.85,12.86,115622.0,12.0516,12.0609,12.0422,12.0516,115622.0
2024-01-25 11:55:00,12.85,12.86,12.84,12.85,90771.0,12.0422,12.0516,12.0328,12.0422,90771.0
2024-01-25 12:00:00,12.86,12.87,12.83,12.85,113852.0,12.0516,12.0609,12.0235,12.0422,113852.0
2024-01-25 12:05:00,12.85,12.85,12.82,12.83,202529.0,12.0422,12.0422,12.0141,12.0235,202529.0
2024-01-25 12:10:00,12.82,12.83,12.81,12.82,44655.0,12.0141,12.0235,12.0047,12.0141,44655.0
2024-01-25 12:15:00,12.82,12.87,12.81,12.87,111740.0,12.0141,12.0609,12.0047,12.0609,111740.0
2024-01-25 12:20:00,12.87,12.88,12.85,12.85,112326.0,12.0609,12.0703,12.0422,12.0422,112326.0
2024-01-25 12:25:00,12.86,12.86,12.84,12.86,88069.0,12.0516,12.0516,12.0328,12.0516,88069.0
2024-01-25 12:30:00,12.86,12.86,12.81,12.82,54262.0,12.0516,12.0516,12.0047,12.0141,54262.0
2024-01-25 12:35:00,12.81,12.83,12.81,12.82,82561.0,12.0047,12.0235,12.0047,12.0141,82561.0
2024-01-25 12:40:00,12.82,12.84,12.81,12.83,134556.0,12.0141,12.0328,12.0047,12.0235,134556.0
2024-01-25 12:45:00,12.84,12.84,12.82,12.84,91904.0,12.0328,12.0328,12.0141,12.0328,91904.0
2024-01-25 12:50:00,12.84,12.87,12.83,12.87,83760.0,12.0328,12.0609,12.0235,12.0609,83760.0
2024-01-25 12:55:00,12.87,12.88,12.86,12.87,36030.0,12.0609,12.0703,12.0516,12.0609,36030.0
2024-01-25 13:00:00,12.88,12.91,12.87,12.89,106000.0,12.0703,12.0984,12.0609,12.0797,106000.0
2024-01-25 13:05:00,12.88,12.91,12.88,12.9,137830.0,12.0703,12.0984,12.0703,12.0891,137830.0
2024-01-25 13:10:00,12.89,12.9,12.88,12.88,81194.0,12.0797,12.0891,12.0703,12.0703,81194.0
2024-01-25 13:15:00,12.88,12.89,12.86,12.88,80770.0,12.0703,12.0797,12.0516,12.0703,80770.0
2024-01-25 13:20:00,12.88,12.89,12.87,12.88,72660.0,12.0703,12.0797,12.0609,12.0703,72660.0
2024-01-25 13:25:00,12.88,12.88,12.85,12.86,120817.0,12.0703,12.0703,12.0422,12.0516,120817.0
2024-01-25 13:30:00,12.86,12.86,12.85,12.85,19998.0,12.0516,12.0516,12.0422,12.0422,19998.0
2024-01-25 13:35:00,12.86,12.88,12.85,12.88,76525.0,12.0516,12.0703,12.0422,12.0703,76525.0
2024-01-25 13:40:00,12.88,12.88,12.86,12.87,77948.0,12.0703,12.0703,12.0516,12.0609,77948.0
2024-01-25 13:45:00,12.87,12.88,12.86,12.88,99734.0,12.0609,12.0703,12.0516,12.0703,99734.0
2024-01-25 13:50:00,12.88,12.88,12.86,12.87,104735.0,12.0703,12.0703,12.0516,12.0609,104735.0
2024-01-25 13:55:00,12.86,12.87,12.85,12.87,87568.0,12.0516,12.0609,12.0422,12.0609,87568.0
2024-01-25 14:00:00,12.87,12.87,12.85,12.87,68534.0,12.0609,12.0609,12.0422,12.0609,68534.0
2024-01-25 14:05:00,12.87,12.87,12.85,12.86,57813.0,12.0609,12.0609,12.0422,12.0516,57813.0
2024-01-25 14:10:00,12.86,12.9,12.85,12.9,128905.0,12.0516,12.0891,12.0422,12.0891,128905.0
2024-01-25 14:15:00,12.9,12.9,12.88,12.88,84668.0,12.0891,12.0891,12.0703,12.0703,84668.0
2024-01-25 14:20:00,12.88,12.89,12.86,12.89,104312.0,12.0703,12.0797,12.0516,12.0797,104312.0
2024-01-25 14:25:00,12.88,12.91,12.88,12.89,86724.0,12.0703,12.0984,12.0703,12.0797,86724.0
2024-01-25 14:30:00,12.9,12.91,12.89,12.91,99719.0,12.0891,12.0984,12.0797,12.0984,99719.0
2024-01-25 14:35:00,12.91,12.92,12.89,12.91,171427.0,12.0984,12.1078,12.0797,12.0984,171427.0
2024-01-25 14:40:00,12.91,12.91,12.88,12.88,81196.0,12.0984,12.0984,12.0703,12.0703,81196.0
2024-01-25 14:45:00,12.89,12.89,12.88,12.89,49065.0,12.0797,12.0797,12.0703,12.0797,49065.0
2024-01-25 14:50:00,12.88,12.91,12.88,12.91,100252.0,12.0703,12.0984,12.0703,12.0984,100252.0
2024-01-25 14:55:00,12.91,12.91,12.89,12.91,114002.0,12.0984,12.0984,12.0797,12.0984,114002.0
2024-01-25 15:00:00,12.91,12.91,12.9,12.9,80151.0,12.0984,12.0984,12.0891,12.0891,80151.0
2024-01-25 15:05:00,12.9,12.91,12.9,12.9,42574.0,12.0891,12.0984,12.0891,12.0891,42574.0
2024-01-25 15:10:00,12.91,12.91,12.89,12.89,44138.0,12.0984,12.0984,12.0797,12.0797,44138.0
2024-01-25 15:15:00,12.9,12.9,12.88,12.89,69388.0,12.0891,12.0891,12.0703,12.0797,69388.0
2024-01-25 15:20:00,12.88,12.9,12.88,12.9,125287.0,12.0703,12.0891,12.0703,12.0891,125287.0
2024-01-25 15:25:00,12.9,12.91,12.89,12.91,83131.0,12.0891,12.0984,12.0797,12.0984,83131.0
2024-01-25 15:30:00,12.9,12.93,12.89,12.93,255073.0,12.0891,12.1172,12.0797,12.1172,255073.0
2024-01-25 15:35:00,12.92,12.93,12.92,12.93,98616.0,12.1078,12.1172,12.1078,12.1172,98616.0
2024-01-25 15:40:00,12.93,12.93,12.92,12.93,69469.0,12.1172,12.1172,12.1078,12.1172,69469.0
2024-01-25 15:45:00,12.93,12.94,12.92,12.93,287375.0,12.1172,12.1265,12.1078,12.1172,287375.0
2024-01-25 15:50:00,12.93,12.94,12.91,12.92,567047.0,12.1172,12.1265,12.0984,12.1078,567047.0
2024-01-25 15:55:00,12.92,12.95,12.92,12.95,642142.0,12.1078,12.1359,12.1078,12.1359,642142.0
2024-01-26 09:30:00,12.94,13.02,12.94,13.01,316748.0,12.1265,12.2015,12.1265,12.1921,316748.0
2024-01-26 09:35:00,13.01,13.04,13.0,13.04,115725.0,12.1921,12.2203,12.1828,12.2203,115725.0
2024-01-26 09:40:00,13.04,13.07,12.99,13.0,144401.0,12.2203,12.2484,12.1734,12.1828,144401.0
2024-01-26 09:45:00,13.0,13.03,12.99,13.02,120723.0,12.1828,12.2109,12.1734,12.2015,120723.0
2024-01-26 09:50:00,13.02,13.03,12.99,13.01,108059.0,12.2015,12.2109,12.1734,12.1921,108059.0
2024-01-26 09:55:00,13.01,13.02,12.97,13.0,112194.0,12.1921,12.2015,12.1547,12.1828,112194.0
2024-01-26 10:00:00,12.99,13.0,12.95,12.98,116550.0,12.1734,12.1828,12.1359,12.164,116550.0
2024-01-26 10:05:00,12.97,12.98,12.95,12.97,168181.0,12.1547,12.164,12.1359,12.1547,168181.0
2024-01-26 10:10:00,12.96,12.99,12.96,12.96,312689.0,12.1453,12.1734,12.1453,12.1453,312689.0
2024-01-26 10:15:00,12.96,12.97,12.92,12.94,296190.0,12.1453,12.1547,12.1078,12.1265,296190.0
2024-01-26 10:20:00,12.94,12.96,12.93,12.96,298845.0,12.1265,12.1453,12.1172,12.1453,298845.0
2024-01-26 10:25:00,12.96,12.97,12.95,12.96,139938.0,12.1453,12.1547,12.1359,12.1453,139938.0
2024-01-26 10:30:00,12.96,12.98,12.95,12.95,143918.0,12.1453,12.164,12.1359,12.1359,143918.0
2024-01-26 10:35:00,12.95,12.99,12.94,12.98,162077.0,12.1359,12.1734,12.1265,12.164,162077.0
2024-01-26 10:40:00,12.98,13.01,12.98,13.01,127760.0,12.164,12.1921,12.164,12.1921,127760.0
2024-01-26 10:45:00,13.01,13.02,12.99,13.0,138799.0,12.1921,12.2015,12.1734,12.1828,138799.0
2024-01-26 10:50:00,13.0,13.02,12.99,13.0,118615.0,12.1828,12.2015,12.1734,12.1828,118615.0
2024-01-26 10:55:00,13.0,13.0,12.98,13.0,107350.0,12.1828,12.1828,12.164,12.1828,107350.0
2024-01-26 11:00:00,13.0,13.01,12.97,12.98,86431.0,12.1828,12.1921,12.1547,12.164,86431.0
2024-01-26 11:05:00,12.99,13.0,12.98,13.0,51815.0,12.1734,12.1828,12.164,12.1828,51815.0
2024-01-26 11:10:00,13.0,13.0,12.98,12.98,44910.0,12.1828,12.1828,12.164,12.164,44910.0
2024-01-26 11:15:00,12.99,12.99,12.96,12.96,244522.0,12.1734,12.1734,12.1453,12.1453,244522.0
2024-01-26 11:20:00,12.96,12.99,12.96,12.98,124436.0,12.1453,12.1734,12.1453,12.164,124436.0
2024-01-26 11:25:00,12.99,12.99,12.96,12.98,77020.0,12.1734,12.1734,12.1453,12.164,77020.0
2024-01-26 11:30:00,12.98,12.98,12.96,12.97,67569.0,12.164,12.164,12.1453,12.1547,67569.0
2024-01-26 11:35:00,12.98,12.98,12.95,12.96,75382.0,12.164,12.164,12.1359,12.1453,75382.0
2024-01-26 11:40:00,12.96,12.97,12.95,12.96,69347.0,12.1453,12.1547,12.1359,12.1453,69347.0
2024-01-26 11:45:00,12.97,12.98,12.96,12.98,47817.0,12.1547,12.164,12.1453,12.164,47817.0
2024-01-26 11:50:00,12.98,13.02,12.97,13.02,665854.0,12.164,12.2015,12.1547,12.2015,665854.0
2024-01-26 11:55:00,13.01,13.02,13.0,13.02,67167.0,12.1921,12.2015,12.1828,12.2015,67167.0
2024-01-26 12:00:00,13.02,13.02,13.01,13.02,41749.0,12.2015,12.2015,12.1921,12.2015,41749.0
2024-01-26 12:05:00,13.01,13.03,13.01,13.02,67683.0,12.1921,12.2109,12.1921,12.2015,67683.0
2024-01-26 12:10:00,13.02,13.03,13.01,13.03,30987.0,12.2015,12.2109,12.1921,12.2109,30987.0
2024-01-26 12:15:00,13.03,13.03,13.02,13.03,48039.0,12.2109,12.2109,12.2015,12.2109,48039.0
2024-01-26 12:20:00,13.02,13.02,13.0,13.01,272258.0,12.2015,12.2015,12.1828,12.1921,272258.0
2024-01-26 12:25:00,13.01,13.01,13.0,13.0,49449.0,12.1921,12.1921,12.1828,12.1828,49449.0
2024-01-26 12:30:00,13.0,13.0,12.98,13.0,82944.0,12.1828,12.1828,12.164,12.1828,82944.0
2024-01-26 12:35:00,13.0,13.0,12.97,12.99,159865.0,12.1828,12.1828,12.1547,12.1734,159865.0
2024-01-26 12:40:00,12.99,13.0,12.97,12.99,125238.0,12.1734,12.1828,12.1547,12.1734,125238.0
2024-01-26 12:45:00,13.0,13.01,12.98,12.99,73362.0,12.1828,12.1921,12.164,12.1734,73362.0
2024-01-26 12:50:00,12.99,13.0,12.98,13.0,84587.0,12.1734,12.1828,12.164,12.1828,84587.0
2024-01-26 12:55:00,13.0,13.01,12.99,13.01,53572.0,12.1828,12.1921,12.1734,12.1921,53572.0
2024-01-26 13:00:00,13.01,13.02,13.0,13.02,52730.0,12.1921,12.2015,12.1828,12.2015,52730.0
2024-01-26 13:05:00,13.02,13.02,13.01,13.01,23917.0,12.2015,12.2015,12.1921,12.1921,23917.0
2024-01-26 13:10:00,13.02,13.02,13.01,13.02,32188.0,12.2015,12.2015,12.1921,12.2015,32188.0
2024-01-26 13:15:00,13.02,13.02,13.01,13.02,25365.0,12.2015,12.2015,12.1921,12.2015,25365.0
2024-01-26 13:20:00,13.02,13.04,13.01,13.04,276126.0,12.2015,12.2203,12.1921,12.2203,276126.0
2024-01-26 13:25:00,13.04,13.07,13.03,13.06,407465.0,12.2203,12.2484,12.2109,12.239,407465.0
2024-01-26 13:30:00,13.07,13.07,13.03,13.04,43455.0,12.2484,12.2484,12.2109,12.2203,43455.0
2024-01-26 13:35:00,13.04,13.04,13.03,13.04,15459.0,12.2203,12.2203,12.2109,12.2203,15459.0
2024-01-26 13:40:00,13.03,13.03,13.01,13.03,59513.0,12.2109,12.2109,12.1921,12.2109,59513.0
2024-01-26 13:45:00,13.03,13.03,13.02,13.03,36886.0,12.2109,12.2109,12.2015,12.2109,36886.0
2024-01-26 13:50:00,13.03,13.03,13.01,13.03,80018.0,12.2109,12.2109,12.1921,12.2109,80018.0
2024-01-26 13:55:00,13.02,13.03,13.02,13.03,20172.0,12.2015,12.2109,12.2015,12.2109,20172.0
2024-01-26 14:00:00,13.03,13.04,13.02,13.04,35174.0,12.2109,12.2203,12.2015,12.2203,35174.0
2024-01-26 14:05:00,13.04,13.04,13.03,13.04,34745.0,12.2203,12.2203,12.2109,12.2203,34745.0
2024-01-26 14:10:00,13.03,13.05,13.03,13.04,95875.0,12.2109,12.2296,12.2109,12.2203,95875.0
2024-01-26 14:15:00,13.04,13.06,13.04,13.05,80057.0,12.2203,12.239,12.2203,12.2296,80057.0
2024-01-26 14:20:00,13.05,13.05,13.04,13.04,53456.0,12.2296,12.2296,12.2203,12.2203,53456.0
2024-01-26 14:25:00,13.04,13.05,13.03,13.04,37422.0,12.2203,12.2296,12.2109,12.2203,37422.0
2024-01-26 14:30:00,13.04,13.04,13.03,13.04,26826.0,12.2203,12.2203,12.2109,12.2203,26826.0
2024-01-26 14:35:00,13.04,13.05,13.03,13.04,92369.0,12.2203,12.2296,12.2109,12.2203,92369.0
2024-01-26 14:40:00,13.04,13.06,13.04,13.05,75762.0,12.2203,12.239,12.2203,12.2296,75762.0
2024-01-26 14:45:00,13.06,13.06,13.05,13.06,33859.0,12.239,12.239,12.2296,12.239,33859.0
2024-01-26 14:50:00,13.06,13.07,13.05,13.07,38150.0,12.239,12.2484,12.2296,12.2484,38150.0
2024-01-26 14:55:00,13.07,13.07,13.06,13.07,57660.0,12.2484,12.2484,12.239,12.2484,57660.0
2024-01-26 15:00:00,13.07,13.07,13.06,13.07,40224.0,12.2484,12.2484,12.239,12.2484,40224.0
2024-01-26 15:05:00,13.07,13.08,13.06,13.06,106488.0,12.2484,12.2577,12.239,12.239,106488.0
2024-01-26 15:10:00,13.07,13.07,13.05,13.06,72140.0,12.2484,12.2484,12.2296,12.239,72140.0
2024-01-26 15:15:00,13.06,13.06,13.04,13.06,133131.0,12.239,12.239,12.2203,12.239,133131.0
2024-01-26 15:20:00,13.06,13.06,13.04,13.04,48353.0,12.239,12.239,12.2203,12.2203,48353.0
2024-01-26 15:25:00,13.04,13.06,13.04,13.06,190154.0,12.2203,12.239,12.2203,12.239,190154.0
2024-01-26 15:30:00,13.06,13.07,13.05,13.07,255715.0,12.239,12.2484,12.2296,12.2484,255715.0
2024-01-26 15:35:00,13.07,13.07,13.04,13.05,234355.0,12.2484,12.2484,12.2203,12.2296,234355.0
2024-01-26 15:40:00,13.05,13.07,13.04,13.06,233847.0,12.2296,12.2484,12.2203,12.239,233847.0
2024-01-26 15:45:00,13.05,13.06,13.04,13.04,276478.0,12.2296,12.239,12.2203,12.2203,276478.0
2024-01-26 15:50:00,13.04,13.06,13.02,13.04,563697.0,12.2203,12.239,12.2015,12.2203,563697.0
2024-01-26 15:55:00,13.04,13.06,13.03,13.04,1017523.0,12.2203,12.239,12.2109,12.2203,1017523.0
2024-01-29 09:30:00,13.01,13.04,12.96,12.96,196345.0,12.1921,12.2203,12.1453,12.1453,196345.0
2024-01-29 09:35:00,12.96,12.99,12.94,12.98,95563.0,12.1453,12.1734,12.1265,12.164,95563.0
2024-01-29 09:40:00,12.98,12.98,12.93,12.94,44653.0,12.164,12.164,12.1172,12.1265,44653.0
2024-01-29 09:45:00,12.94,12.98,12.94,12.96,93000.0,12.1265,12.164,12.1265,12.1453,93000.0
2024-01-29 09:50:00,12.95,12.98,12.94,12.98,33480.0,12.1359,12.164,12.1265,12.164,33480.0
2024-01-29 09:55:00,12.98,13.0,12.97,12.98,102975.0,12.164,12.1828,12.1547,12.164,102975.0
2024-01-29 10:00:00,12.99,13.0,12.98,12.99,404978.0,12.1734,12.1828,12.164,12.1734,404978.0
2024-01-29 10:05:00,13.0,13.04,12.99,13.04,285647.0,12.1828,12.2203,12.1734,12.2203,285647.0
2024-01-29 10:10:00,13.04,13.05,13.01,13.04,218023.0,12.2203,12.2296,12.1921,12.2203,218023.0
2024-01-29 10:15:00,13.04,13.09,13.03,13.08,250164.0,12.2203,12.2671,12.2109,12.2577,250164.0
2024-01-29 10:20:00,13.08,13.08,13.04,13.04,97594.0,12.2577,12.2577,12.2203,12.2203,97594.0
2024-01-29 10:25:00,13.04,13.06,13.04,13.06,60817.0,12.2203,12.239,12.2203,12.239,60817.0
2024-01-29 10:30:00,13.06,13.07,13.03,13.04,195251.0,12.239,12.2484,12.2109,12.2203,195251.0
2024-01-29 10:35:00,13.04,13.06,13.03,13.06,108305.0,12.2203,12.239,12.2109,12.239,108305.0
2024-01-29 10:40:00,13.06,13.06,13.05,13.06,30997.0,12.239,12.239,12.2296,12.239,30997.0
2024-01-29 10:45:00,13.06,13.06,13.03,13.04,98021.0,12.239,12.239,12.2109,12.2203,98021.0
2024-01-29 10:50:00,13.04,13.06,13.03,13.04,168012.0,12.2203,12.239,12.2109,12.2203,168012.0
2024-01-29 10:55:00,13.03,13.04,13.01,13.02,107592.0,12.2109,12.2203,12.1921,12.2015,107592.0
2024-01-29 11:00:00,13.02,13.02,13.01,13.01,37053.0,12.2015,12.2015,12.1921,12.1921,37053.0
2024-01-29 11:05:00,13.02,13.02,13.01,13.01,51631.0,12.2015,12.2015,12.1921,12.1921,51631.0
2024-01-29 11:10:00,13.01,13.02,13.01,13.02,35567.0,12.1921,12.2015,12.1921,12.2015,35567.0
2024-01-29 11:15:00,13.01,13.02,13.0,13.01,57289.0,12.1921,12.2015,12.1828,12.1921,57289.0
2024-01-29 11:20:00,13.01,13.01,12.99,12.99,42679.0,12.1921,12.1921,12.1734,12.1734,42679.0
2024-01-29 11:25:00,13.0,13.01,12.98,13.0,160805.0,12.1828,12.1921,12.164,12.1828,160805.0
2024-01-29 11:30:00,13.01,13.01,12.99,13.0,53981.0,12.1921,12.1921,12.1734,12.1828,53981.0
2024-01-29 11:35:00,12.99,13.0,12.98,13.0,137541.0,12.1734,12.1828,12.164,12.1828,137541.0
2024-01-29 11:40:00,13.0,13.01,12.99,13.0,85888.0,12.1828,12.1921,12.1734,12.1828,85888.0
2024-01-29 11:45:00,13.0,13.01,12.99,13.01,108162.0,12.1828,12.1921,12.1734,12.1921,108162.0
2024-01-29 11:50:00,13.01,13.01,12.98,12.99,119052.0,12.1921,12.1921,12.164,12.1734,119052.0
2024-01-29 11:55:00,12.99,12.99,12.98,12.98,37264.0,12.1734,12.1734,12.164,12.164,37264.0
2024-01-29 12:00:00,12.99,12.99,12.96,12.97,92089.0,12.1734,12.1734,12.1453,12.1547,92089.0
2024-01-29 12:05:00,12.97,12.97,12.95,12.97,78330.0,12.1547,12.1547,12.1359,12.1547,78330.0
2024-01-29 12:10:00,12.96,12.98,12.96,12.96,56928.0,12.1453,12.164,12.1453,12.1453,56928.0
2024-01-29 12:15:00,12.96,12.97,12.95,12.96,62339.0,12.1453,12.1547,12.1359,12.1453,62339.0
2024-01-29 12:20:00,12.96,12.98,12.95,12.98,112528.0,12.1453,12.164,12.1359,12.164,112528.0
2024-01-29 12:25:00,12.97,12.98,12.95,12.96,50967.0,12.1547,12.164,12.1359,12.1453,50967.0
2024-01-29 12:30:00,12.96,12.97,12.96,12.97,24344.0,12.1453,12.1547,12.1453,12.1547,24344.0
2024-01-29 12:35:00,12.97,12.98,12.96,12.98,41987.0,12.1547,12.164,12.1453,12.164,41987.0
2024-01-29 12:40:00,12.98,12.98,12.97,12.98,32362.0,12.164,12.164,12.1547,12.164,32362.0
2024-01-29 12:45:00,12.98,12.98,12.94,12.96,150024.0,12.164,12.164,12.1265,12.1453,150024.0
2024-01-29 12:50:00,12.95,12.96,12.93,12.94,73062.0,12.1359,12.1453,12.1172,12.1265,73062.0
2024-01-29 12:55:00,12.95,12.95,12.94,12.95,20596.0,12.1359,12.1359,12.1265,12.1359,20596.0
2024-01-29 13:00:00,12.95,12.95,12.93,12.94,46218.0,12.1359,12.1359,12.1172,12.1265,46218.0
2024-01-29 13:05:00,12.95,12.96,12.94,12.95,41307.0,12.1359,12.1453,12.1265,12.1359,41307.0
2024-01-29 13:10:00,12.95,12.96,12.95,12.96,67655.0,12.1359,12.1453,12.1359,12.1453,67655.0
2024-01-29 13:15:00,12.96,12.96,12.95,12.96,34485.0,12.1453,12.1453,12.1359,12.1453,34485.0
2024-01-29 13:20:00,12.96,12.97,12.95,12.97,56282.0,12.1453,12.1547,12.1359,12.1547,56282.0
2024-01-29 13:25:00,12.97,12.97,12.96,12.96,24300.0,12.1547,12.1547,12.1453,12.1453,24300.0
2024-01-29 13:30:00,12.96,12.98,12.96,12.98,41304.0,12.1453,12.164,12.1453,12.164,41304.0
2024-01-29 13:35:00,12.98,12.98,12.97,12.97,26599.0,12.164,12.164,12.1547,12.1547,26599.0
2024-01-29 13:40:00,12.97,12.98,12.97,12.98,20597.0,12.1547,12.164,12.1547,12.164,20597.0
2024-01-29 13:45:00,12.98,12.99,12.97,12.97,220272.0,12.164,12.1734,12.1547,12.1547,220272.0
2024-01-29 13:50:00,12.98,12.98,12.96,12.96,47378.0,12.164,12.164,12.1453,12.1453,47378.0
2024-01-29 13:55:00,12.97,12.98,12.96,12.98,63714.0,12.1547,12.164,12.1453,12.164,63714.0
2024-01-29 14:00:00,12.98,12.99,12.97,12.99,38525.0,12.164,12.1734,12.1547,12.1734,38525.0
2024-01-29 14:05:00,12.98,12.99,12.97,12.98,124877.0,12.164,12.1734,12.1547,12.164,124877.0
2024-01-29 14:10:00,12.98,12.99,12.97,12.99,35666.0,12.164,12.1734,12.1547,12.1734,35666.0
2024-01-29 14:15:00,12.99,13.0,12.98,12.99,79071.0,12.1734,12.1828,12.164,12.1734,79071.0
2024-01-29 14:20:00,12.98,12.99,12.97,12.98,37943.0,12.164,12.1734,12.1547,12.164,37943.0
2024-01-29 14:25:00,12.98,12.98,12.96,12.97,163381.0,12.164,12.164,12.1453,12.1547,163381.0
2024-01-29 14:30:00,12.98,12.98,12.97,12.97,36270.0,12.164,12.164,12.1547,12.1547,36270.0
2024-01-29 14:35:00,12.98,12.99,12.97,12.99,57276.0,12.164,12.1734,12.1547,12.1734,57276.0
2024-01-29 14:40:00,12.99,13.0,12.98,12.99,156066.0,12.1734,12.1828,12.164,12.1734,156066.0
2024-01-29 14:45:00,13.0,13.0,12.98,12.98,46154.0,12.1828,12.1828,12.164,12.164,46154.0
2024-01-29 14:50:00,12.99,12.99,12.98,12.99,14002.0,12.1734,12.1734,12.164,12.1734,14002.0
2024-01-29 14:55:00,12.99,12.99,12.98,12.99,71337.0,12.1734,12.1734,12.164,12.1734,71337.0
2024-01-29 15:00:00,12.99,13.03,12.98,13.02,245143.0,12.1734,12.2109,12.164,12.2015,245143.0
2024-01-29 15:05:00,13.03,13.05,13.02,13.04,150317.0,12.2109,12.2296,12.2015,12.2203,150317.0
2024-01-29 15:10:00,13.04,13.06,13.03,13.05,91572.0,12.2203,12.239,12.2109,12.2296,91572.0
2024-01-29 15:15:00,13.05,13.08,13.05,13.08,89173.0,12.2296,12.2577,12.2296,12.2577,89173.0
2024-01-29 15:20:00,13.08,13.09,13.07,13.09,61253.0,12.2577,12.2671,12.2484,12.2671,61253.0
2024-01-29 15:25:00,13.09,13.1,13.08,13.09,165072.0,12.2671,12.2765,12.2577,12.2671,165072.0
2024-01-29 15:30:00,13.09,13.1,13.08,13.09,153967.0,12.2671,12.2765,12.2577,12.2671,153967.0
2024-01-29 15:35:00,13.08,13.09,13.07,13.08,104181.0,12.2577,12.2671,12.2484,12.2577,104181.0
2024-01-29 15:40:00,13.08,13.08,13.06,13.08,181237.0,12.2577,12.2577,12.239,12.2577,181237.0
2024-01-29 15:45:00,13.07,13.08,13.05,13.06,296699.0,12.2484,12.2577,12.2296,12.239,296699.0
2024-01-29 15:50:00,13.06,13.09,13.05,13.09,282554.0,12.239,12.2671,12.2296,12.2671,282554.0
2024-01-29 15:55:00,13.09,13.13,13.08,13.13,677750.0,12.2671,12.3046,12.2577,12.3046,677750.0
2024-01-30 09:30:00,13.12,13.17,13.12,13.17,266131.0,12.2952,12.3421,12.2952,12.3421,266131.0
2024-01-30 09:35:00,13.17,13.18,13.12,13.16,303731.0,12.3421,12.3515,12.2952,12.3327,303731.0
2024-01-30 09:40:00,13.16,13.19,13.14,13.15,673247.0,12.3327,12.3608,12.314,12.3233,673247.0
2024-01-30 09:45:00,13.15,13.19,13.13,13.19,593515.0,12.3233,12.3608,12.3046,12.3608,593515.0
2024-01-30 09:50:00,13.19,13.19,13.14,13.19,349302.0,12.3608,12.3608,12.314,12.3608,349302.0
2024-01-30 09:55:00,13.19,13.19,13.16,13.17,114153.0,12.3608,12.3608,12.3327,12.3421,114153.0
2024-01-30 10:00:00,13.17,13.17,13.1,13.12,259365.0,12.3421,12.3421,12.2765,12.2952,259365.0
2024-01-30 10:05:00,13.12,13.13,13.1,13.13,119247.0,12.2952,12.3046,12.2765,12.3046,119247.0
2024-01-30 10:10:00,13.13,13.14,13.09,13.11,155014.0,12.3046,12.314,12.2671,12.2859,155014.0
2024-01-30 10:15:00,13.1,13.12,13.09,13.11,120256.0,12.2765,12.2952,12.2671,12.2859,120256.0
2024-01-30 10:20:00,13.11,13.12,13.09,13.1,221944.0,12.2859,12.2952,12.2671,12.2765,221944.0
2024-01-30 10:25:00,13.11,13.11,13.09,13.1,126687.0,12.2859,12.2859,12.2671,12.2765,126687.0
2024-01-30 10:30:00,13.1,13.11,13.08,13.11,73009.0,12.2765,12.2859,12.2577,12.2859,73009.0
2024-01-30 10:35:00,13.11,13.12,13.07,13.08,126490.0,12.2859,12.2952,12.2484,12.2577,126490.0
2024-01-30 10:40:00,13.07,13.1,13.07,13.09,109387.0,12.2484,12.2765,12.2484,12.2671,109387.0
2024-01-30 10:45:00,13.1,13.12,13.09,13.11,209075.0,12.2765,12.2952,12.2671,12.2859,209075.0
2024-01-30 10:50:00,13.12,13.13,13.1,13.13,101337.0,12.2952,12.3046,12.2765,12.3046,101337.0
2024-01-30 10:55:00,13.13,13.14,13.12,13.13,78374.0,12.3046,12.314,12.2952,12.3046,78374.0
2024-01-30 11:00:00,13.13,13.14,13.11,13.13,110043.0,12.3046,12.314,12.2859,12.3046,110043.0
2024-01-30 11:05:00,13.13,13.14,13.11,13.12,106623.0,12.3046,12.314,12.2859,12.2952,106623.0
2024-01-30 11:10:00,13.12,13.12,13.11,13.11,40410.0,12.2952,12.2952,12.2859,12.2859,40410.0
2024-01-30 11:15:00,13.11,13.13,13.11,13.12,75587.0,12.2859,12.3046,12.2859,12.2952,75587.0
2024-01-30 11:20:00,13.11,13.14,13.11,13.13,104657.0,12.2859,12.314,12.2859,12.3046,104657.0
2024-01-30 11:25:00,13.13,13.15,13.12,13.14,46387.0,12.3046,12.3233,12.2952,12.314,46387.0
2024-01-30 11:30:00,13.15,13.16,13.14,13.16,53998.0,12.3233,12.3327,12.314,12.3327,53998.0
2024-01-30 11:35:00,13.16,13.18,13.15,13.18,63395.0,12.3327,12.3515,12.3233,12.3515,63395.0
2024-01-30 11:40:00,13.17,13.19,13.16,13.17,153775.0,12.3421,12.3608,12.3327,12.3421,153775.0
2024-01-30 11:45:00,13.18,13.19,13.17,13.19,78329.0,12.3515,12.3608,12.3421,12.3608,78329.0
2024-01-30 11:50:00,13.19,13.19,13.18,13.19,46131.0,12.3608,12.3608,12.3515,12.3608,46131.0
2024-01-30 11:55:00,13.19,13.19,13.16,13.17,119455.0,12.3608,12.3608,12.3327,12.3421,119455.0
2024-01-30 12:00:00,13.17,13.18,13.16,13.17,100302.0,12.3421,12.3515,12.3327,12.3421,100302.0
2024-01-30 12:05:00,13.17,13.18,13.16,13.17,67388.0,12.3421,12.3515,12.3327,12.3421,67388.0
2024-01-30 12:10:00,13.18,13.18,13.16,13.18,81940.0,12.3515,12.3515,12.3327,12.3515,81940.0
2024-01-30 12:15:00,13.17,13.18,13.15,13.16,47930.0,12.3421,12.3515,12.3233,12.3327,47930.0
2024-01-30 12:20:00,13.16,13.16,13.15,13.15,30964.0,12.3327,12.3327,12.3233,12.3233,30964.0
2024-01-30 12:25:00,13.15,13.16,13.15,13.16,242598.0,12.3233,12.3327,12.3233,12.3327,242598.0
2024-01-30 12:30:00,13.15,13.17,13.14,13.15,148221.0,12.3233,12.3421,12.314,12.3233,148221.0
2024-01-30 12:35:00,13.15,13.15,13.13,13.14,72826.0,12.3233,12.3233,12.3046,12.314,72826.0
2024-01-30 12:40:00,13.13,13.15,13.13,13.13,76438.0,12.3046,12.3233,12.3046,12.3046,76438.0
2024-01-30 12:45:00,13.13,13.15,13.13,13.15,68128.0,12.3046,12.3233,12.3046,12.3233,68128.0
2024-01-30 12:50:00,13.15,13.15,13.14,13.15,25645.0,12.3233,12.3233,12.314,12.3233,25645.0
2024-01-30 12:55:00,13.15,13.15,13.13,13.14,44402.0,12.3233,12.3233,12.3046,12.314,44402.0
2024-01-30 13:00:00,13.13,13.15,13.13,13.15,52857.0,12.3046,12.3233,12.3046,12.3233,52857.0
2024-01-30 13:05:00,13.15,13.15,13.13,13.13,37904.0,12.3233,12.3233,12.3046,12.3046,37904.0
2024-01-30 13:10:00,13.13,13.15,13.13,13.14,66290.0,12.3046,12.3233,12.3046,12.314,66290.0
2024-01-30 13:15:00,13.15,13.16,13.14,13.15,71074.0,12.3233,12.3327,12.314,12.3233,71074.0
2024-01-30 13:20:00,13.15,13.16,13.14,13.15,116868.0,12.3233,12.3327,12.314,12.3233,116868.0
2024-01-30 13:25:00,13.15,13.15,13.13,13.13,121056.0,12.3233,12.3233,12.3046,12.3046,121056.0
2024-01-30 13:30:00,13.13,13.14,13.13,13.13,46628.0,12.3046,12.314,12.3046,12.3046,46628.0
2024-01-30 13:35:00,13.13,13.14,13.12,13.13,144891.0,12.3046,12.314,12.2952,12.3046,144891.0
2024-01-30 13:40:00,13.13,13.13,13.12,13.13,39810.0,12.3046,12.3046,12.2952,12.3046,39810.0
2024-01-30 13:45:00,13.12,13.13,13.11,13.13,115401.0,12.2952,12.3046,12.2859,12.3046,115401.0
2024-01-30 13:50:00,13.13,13.13,13.12,13.13,28831.0,12.3046,12.3046,12.2952,12.3046,28831.0
2024-01-30 13:55:00,13.13,13.14,13.12,13.13,107789.0,12.3046,12.314,12.2952,12.3046,107789.0
2024-01-30 14:00:00,13.13,13.14,13.12,13.14,321038.0,12.3046,12.314,12.2952,12.314,321038.0
2024-01-30 14:05:00,13.13,13.15,13.13,13.15,80005.0,12.3046,12.3233,12.3046,12.3233,80005.0
2024-01-30 14:10:00,13.15,13.17,13.14,13.16,222561.0,12.3233,12.3421,12.314,12.3327,222561.0
2024-01-30 14:15:00,13.16,13.16,13.15,13.16,30865.0,12.3327,12.3327,12.3233,12.3327,30865.0
2024-01-30 14:20:00,13.16,13.16,13.15,13.16,62397.0,12.3327,12.3327,12.3233,12.3327,62397.0
2024-01-30 14:25:00,13.16,13.16,13.15,13.15,46438.0,12.3327,12.3327,12.3233,12.3233,46438.0
2024-01-30 14:30:00,13.16,13.16,13.14,13.16,136717.0,12.3327,12.3327,12.314,12.3327,136717.0
2024-01-30 14:35:00,13.16,13.16,13.14,13.15,63177.0,12.3327,12.3327,12.314,12.3233,63177.0
2024-01-30 14:40:00,13.15,13.17,13.14,13.16,77897.0,12.3233,12.3421,12.314,12.3327,77897.0
2024-01-30 14:45:00,13.17,13.17,13.15,13.16,86205.0,12.3421,12.3421,12.3233,12.3327,86205.0
2024-01-30 14:50:00,13.16,13.16,13.15,13.16,40381.0,12.3327,12.3327,12.3233,12.3327,40381.0
2024-01-30 14:55:00,13.16,13.16,13.15,13.16,59684.0,12.3327,12.3327,12.3233,12.3327,59684.0
2024-01-30 15:00:00,13.16,13.17,13.15,13.17,119756.0,12.3327,12.3421,12.3233,12.3421,119756.0
2024-01-30 15:05:00,13.17,13.17,13.16,13.17,125460.0,12.3421,12.3421,12.3327,12.3421,125460.0
2024-01-30 15:10:00,13.17,13.17,13.16,13.16,50098.0,12.3421,12.3421,12.3327,12.3327,50098.0
2024-01-30 15:15:00,13.16,13.17,13.16,13.17,48588.0,12.3327,12.3421,12.3327,12.3421,48588.0
2024-01-30 15:20:00,13.16,13.17,13.16,13.17,34694.0,12.3327,12.3421,12.3327,12.3421,34694.0
2024-01-30 15:25:00,13.17,13.18,13.16,13.18,87130.0,12.3421,12.3515,12.3327,12.3515,87130.0
2024-01-30 15:30:00,13.18,13.18,13.15,13.16,129351.0,12.3515,12.3515,12.3233,12.3327,129351.0
2024-01-30 15:35:00,13.16,13.16,13.14,13.15,83116.0,12.3327,12.3327,12.314,12.3233,83116.0
2024-01-30 15:40:00,13.15,13.15,13.14,13.14,87295.0,12.3233,12.3233,12.314,12.314,87295.0
2024-01-30 15:45:00,13.14,13.15,13.14,13.15,111649.0,12.314,12.3233,12.314,12.3233,111649.0
2024-01-30 15:50:00,13.15,13.15,13.12,13.12,308201.0,12.3233,12.3233,12.2952,12.2952,308201.0
2024-01-30 15:55:00,13.13,13.13,13.12,13.13,347854.0,12.3046,12.3046,12.2952,12.3046,347854.0
2024-01-31 09:30:00,12.71,12.78,12.66,12.78,833381.0,11.911,11.9766,11.8641,11.9766,833381.0
2024-01-31 09:35:00,12.78,12.95,12.77,12.94,475256.0,11.9766,12.1359,11.9672,12.1265,475256.0
2024-01-31 09:40:00,12.94,13.02,12.92,13.0,217008.0,12.1265,12.2015,12.1078,12.1828,217008.0
2024-01-31 09:45:00,12.99,13.0,12.93,12.97,233831.0,12.1734,12.1828,12.1172,12.1547,233831.0
2024-01-31 09:50:00,12.96,12.96,12.89,12.9,111556.0,12.1453,12.1453,12.0797,12.0891,111556.0
2024-01-31 09:55:00,12.9,12.91,12.87,12.88,152705.0,12.0891,12.0984,12.0609,12.0703,152705.0
2024-01-31 10:00:00,12.88,12.94,12.88,12.91,148483.0,12.0703,12.1265,12.0703,12.0984,148483.0
2024-01-31 10:05:00,12.91,12.93,12.88,12.9,191471.0,12.0984,12.1172,12.0703,12.0891,191471.0
2024-01-31 10:10:00,12.9,12.91,12.84,12.9,230949.0,12.0891,12.0984,12.0328,12.0891,230949.0
2024-01-31 10:15:00,12.9,12.94,12.88,12.93,161464.0,12.0891,12.1265,12.0703,12.1172,161464.0
2024-01-31 10:20:00,12.92,12.98,12.92,12.96,117562.0,12.1078,12.164,12.1078,12.1453,117562.0
2024-01-31 10:25:00,12.96,13.05,12.95,13.04,218709.0,12.1453,12.2296,12.1359,12.2203,218709.0
2024-01-31 10:30:00,13.04,13.06,13.0,13.01,221116.0,12.2203,12.239,12.1828,12.1921,221116.0
2024-01-31 10:35:00,13.0,13.01,12.98,12.99,193749.0,12.1828,12.1921,12.164,12.1734,193749.0
2024-01-31 10:40:00,12.99,13.0,12.95,12.98,219159.0,12.1734,12.1828,12.1359,12.164,219159.0
2024-01-31 10:45:00,12.97,13.0,12.96,12.98,384275.0,12.1547,12.1828,12.1453,12.164,384275.0
2024-01-31 10:50:00,12.98,12.98,12.94,12.98,155907.0,12.164,12.164,12.1265,12.164,155907.0
2024-01-31 10:55:00,12.98,12.99,12.95,12.97,147549.0,12.164,12.1734,12.1359,12.1547,147549.0
2024-01-31 11:00:00,12.98,13.0,12.97,12.99,51771.0,12.164,12.1828,12.1547,12.1734,51771.0
2024-01-31 11:05:00,12.99,13.01,12.98,13.01,109245.0,12.1734,12.1921,12.164,12.1921,109245.0
2024-01-31 11:10:00,13.0,13.04,12.99,13.02,246275.0,12.1828,12.2203,12.1734,12.2015,246275.0
2024-01-31 11:15:00,13.02,13.03,12.95,12.95,653842.0,12.2015,12.2109,12.1359,12.1359,653842.0
2024-01-31 11:20:00,12.96,12.96,12.93,12.94,191115.0,12.1453,12.1453,12.1172,12.1265,191115.0
2024-01-31 11:25:00,12.94,12.94,12.91,12.93,110629.0,12.1265,12.1265,12.0984,12.1172,110629.0
2024-01-31 11:30:00,12.93,12.94,12.91,12.92,127591.0,12.1172,12.1265,12.0984,12.1078,127591.0
2024-01-31 11:35:00,12.92,12.92,12.89,12.9,98521.0,12.1078,12.1078,12.0797,12.0891,98521.0
2024-01-31 11:40:00,12.9,12.91,12.88,12.88,100985.0,12.0891,12.0984,12.0703,12.0703,100985.0
2024-01-31 11:45:00,12.88,12.9,12.87,12.9,152571.0,12.0703,12.0891,12.0609,12.0891,152571.0
2024-01-31 11:50:00,12.9,12.93,12.89,12.91,100630.0,12.0891,12.1172,12.0797,12.0984,100630.0
2024-01-31 11:55:00,12.9,12.93,12.9,12.92,85190.0,12.0891,12.1172,12.0891,12.1078,85190.0
2024-01-31 12:00:00,12.92,12.93,12.9,12.93,135752.0,12.1078,12.1172,12.0891,12.1172,135752.0
2024-01-31 12:05:00,12.93,12.95,12.91,12.93,206209.0,12.1172,12.1359,12.0984,12.1172,206209.0
2024-01-31 12:10:00,12.94,12.94,12.91,12.93,108762.0,12.1265,12.1265,12.0984,12.1172,108762.0
2024-01-31 12:15:00,12.93,12.94,12.91,12.92,137829.0,12.1172,12.1265,12.0984,12.1078,137829.0
2024-01-31 12:20:00,12.92,12.95,12.92,12.95,41092.0,12.1078,12.1359,12.1078,12.1359,41092.0
2024-01-31 12:25:00,12.95,12.96,12.92,12.93,248339.0,12.1359,12.1453,12.1078,12.1172,248339.0
2024-01-31 12:30:00,12.94,12.95,12.92,12.94,112891.0,12.1265,12.1359,12.1078,12.1265,112891.0
2024-01-31 12:35:00,12.94,12.94,12.9,12.91,103549.0,12.1265,12.1265,12.0891,12.0984,103549.0
2024-01-31 12:40:00,12.91,12.93,12.9,12.93,92167.0,12.0984,12.1172,12.0891,12.1172,92167.0
2024-01-31 12:45:00,12.92,12.94,12.92,12.94,30645.0,12.1078,12.1265,12.1078,12.1265,30645.0
2024-01-31 12:50:00,12.94,12.95,12.92,12.93,114210.0,12.1265,12.1359,12.1078,12.1172,114210.0
2024-01-31 12:55:00,12.93,12.93,12.91,12.92,100479.0,12.1172,12.1172,12.0984,12.1078,100479.0
2024-01-31 13:00:00,12.92,12.93,12.9,12.92,111237.0,12.1078,12.1172,12.0891,12.1078,111237.0
2024-01-31 13:05:00,12.92,12.93,12.91,12.93,149829.0,12.1078,12.1172,12.0984,12.1172,149829.0
2024-01-31 13:10:00,12.93,12.93,12.9,12.93,140725.0,12.1172,12.1172,12.0891,12.1172,140725.0
2024-01-31 13:15:00,12.93,12.94,12.92,12.94,74756.0,12.1172,12.1265,12.1078,12.1265,74756.0
2024-01-31 13:20:00,12.93,12.94,12.9,12.91,212796.0,12.1172,12.1265,12.0891,12.0984,212796.0
2024-01-31 13:25:00,12.91,12.94,12.91,12.94,54057.0,12.0984,12.1265,12.0984,12.1265,54057.0
2024-01-31 13:30:00,12.94,12.95,12.94,12.95,37007.0,12.1265,12.1359,12.1265,12.1359,37007.0
2024-01-31 13:35:00,12.95,12.96,12.94,12.95,58550.0,12.1359,12.1453,12.1265,12.1359,58550.0
2024-01-31 13:40:00,12.95,12.96,12.95,12.96,47989.0,12.1359,12.1453,12.1359,12.1453,47989.0
2024-01-31 13:45:00,12.96,12.97,12.95,12.95,56046.0,12.1453,12.1547,12.1359,12.1359,56046.0
2024-01-31 13:50:00,12.96,12.96,12.94,12.94,40867.0,12.1453,12.1453,12.1265,12.1265,40867.0
2024-01-31 13:55:00,12.94,12.95,12.92,12.92,39327.0,12.1265,12.1359,12.1078,12.1078,39327.0
2024-01-31 14:00:00,12.92,12.94,12.87,12.9,260161.0,12.1078,12.1265,12.0609,12.0891,260161.0
2024-01-31 14:05:00,12.9,12.93,12.87,12.9,104757.0,12.0891,12.1172,12.0609,12.0891,104757.0
2024-01-31 14:10:00,12.9,12.93,12.88,12.91,197919.0,12.0891,12.1172,12.0703,12.0984,197919.0
2024-01-31 14:15:00,12.91,12.93,12.9,12.9,53016.0,12.0984,12.1172,12.0891,12.0891,53016.0
2024-01-31 14:20:00,12.91,12.92,12.88,12.92,122040.0,12.0984,12.1078,12.0703,12.1078,122040.0
2024-01-31 14:25:00,12.91,12.94,12.9,12.91,98409.0,12.0984,12.1265,12.0891,12.0984,98409.0
2024-01-31 14:30:00,12.91,12.95,12.89,12.94,177624.0,12.0984,12.1359,12.0797,12.1265,177624.0
2024-01-31 14:35:00,12.93,13.01,12.91,13.0,259773.0,12.1172,12.1921,12.0984,12.1828,259773.0
2024-01-31 14:40:00,13.0,13.07,12.99,13.03,231814.0,12.1828,12.2484,12.1734,12.2109,231814.0
2024-01-31 14:45:00,13.04,13.06,12.99,12.99,178556.0,12.2203,12.239,12.1734,12.1734,178556.0
2024-01-31 14:50:00,12.99,13.0,12.93,12.96,111097.0,12.1734,12.1828,12.1172,12.1453,111097.0
2024-01-31 14:55:00,12.96,12.97,12.91,12.92,91615.0,12.1453,12.1547,12.0984,12.1078,91615.0
2024-01-31 15:00:00,12.92,12.93,12.82,12.84,291219.0,12.1078,12.1172,12.0141,12.0328,291219.0
2024-01-31 15:05:00,12.84,12.84,12.78,12.83,240603.0,12.0328,12.0328,11.9766,12.0235,240603.0
2024-01-31 15:10:00,12.83,12.86,12.81,12.84,141937.0,12.0235,12.0516,12.0047,12.0328,141937.0
2024-01-31 15:15:00,12.84,12.87,12.83,12.84,222820.0,12.0328,12.0609,12.0235,12.0328,222820.0
2024-01-31 15:20:00,12.84,12.88,12.83,12.87,215883.0,12.0328,12.0703,12.0235,12.0609,215883.0
2024-01-31 15:25:00,12.86,12.86,12.83,12.84,161317.0,12.0516,12.0516,12.0235,12.0328,161317.0
2024-01-31 15:30:00,12.84,12.84,12.8,12.81,221398.0,12.0328,12.0328,11.9953,12.0047,221398.0
2024-01-31 15:35:00,12.81,12.81,12.78,12.81,212797.0,12.0047,12.0047,11.9766,12.0047,212797.0
2024-01-31 15:40:00,12.81,12.81,12.76,12.77,212750.0,12.0047,12.0047,11.9579,11.9672,212750.0
2024-01-31 15:45:00,12.76,12.77,12.74,12.74,293665.0,11.9579,11.9672,11.9391,11.9391,293665.0
2024-01-31 15:50:00,12.75,12.76,12.7,12.73,929425.0,11.9485,11.9579,11.9016,11.9297,929425.0
2024-01-31 15:55:00,12.73,12.75,12.72,12.74,675939.0,11.9297,11.9485,11.9204,11.9391,675939.0
2024-02-01 09:30:00,12.76,12.81,12.74,12.76,475820.0,11.9579,12.0047,11.9391,11.9579,475820.0
2024-02-01 09:35:00,12.75,12.75,12.67,12.68,370661.0,11.9485,11.9485,11.8735,11.8829,370661.0
2024-02-01 09:40:00,12.68,12.68,12.6,12.61,212502.0,11.8829,11.8829,11.8079,11.8173,212502.0
2024-02-01 09:45:00,12.6,12.61,12.5,12.53,522335.0,11.8079,11.8173,11.7142,11.7423,522335.0
2024-02-01 09:50:00,12.53,12.56,12.45,12.48,905926.0,11.7423,11.7704,11.6673,11.6955,905926.0
2024-02-01 09:55:00,12.48,12.49,12.39,12.45,456570.0,11.6955,11.7048,11.6111,11.6673,456570.0
2024-02-01 10:00:00,12.44,12.45,12.34,12.42,462674.0,11.658,11.6673,11.5643,11.6392,462674.0
2024-02-01 10:05:00,12.43,12.45,12.39,12.45,184967.0,11.6486,11.6673,11.6111,11.6673,184967.0
2024-02-01 10:10:00,12.45,12.46,12.37,12.42,248066.0,11.6673,11.6767,11.5924,11.6392,248066.0
2024-02-01 10:15:00,12.41,12.46,12.39,12.4,568312.0,11.6299,11.6767,11.6111,11.6205,568312.0
2024-02-01 10:20:00,12.4,12.4,12.31,12.32,250165.0,11.6205,11.6205,11.5361,11.5455,250165.0
2024-02-01 10:25:00,12.32,12.36,12.31,12.33,548254.0,11.5455,11.583,11.5361,11.5549,548254.0
2024-02-01 10:30:00,12.33,12.35,12.29,12.31,303407.0,11.5549,11.5736,11.5174,11.5361,303407.0
2024-02-01 10:35:00,12.31,12.32,12.23,12.26,254112.0,11.5361,11.5455,11.4612,11.4893,254112.0
2024-02-01 10:40:00,12.27,12.27,12.19,12.2,291372.0,11.4987,11.4987,11.4237,11.4331,291372.0
2024-02-01 10:45:00,12.2,12.22,12.18,12.2,198486.0,11.4331,11.4518,11.4143,11.4331,198486.0
2024-02-01 10:50:00,12.2,12.21,12.15,12.15,264453.0,11.4331,11.4424,11.3862,11.3862,264453.0
2024-02-01 10:55:00,12.16,12.17,12.11,12.11,269168.0,11.3956,11.4049,11.3487,11.3487,269168.0
2024-02-01 11:00:00,12.11,12.13,12.08,12.12,424520.0,11.3487,11.3675,11.3206,11.3581,424520.0
2024-02-01 11:05:00,12.13,12.14,12.07,12.09,283203.0,11.3675,11.3768,11.3112,11.33,283203.0
2024-02-01 11:10:00,12.08,12.14,12.08,12.13,309653.0,11.3206,11.3768,11.3206,11.3675,309653.0
2024-02-01 11:15:00,12.13,12.18,12.13,12.16,201254.0,11.3675,11.4143,11.3675,11.3956,201254.0
2024-02-01 11:20:00,12.15,12.19,12.14,12.18,401705.0,11.3862,11.4237,11.3768,11.4143,401705.0
2024-02-01 11:25:00,12.18,12.19,12.15,12.16,352677.0,11.4143,11.4237,11.3862,11.3956,352677.0
2024-02-01 11:30:00,12.17,12.24,12.16,12.23,366582.0,11.4049,11.4705,11.3956,11.4612,366582.0
2024-02-01 11:35:00,12.23,12.26,12.21,12.22,193086.0,11.4612,11.4893,11.4424,11.4518,193086.0
2024-02-01 11:40:00,12.22,12.24,12.21,12.24,189472.0,11.4518,11.4705,11.4424,11.4705,189472.0
2024-02-01 11:45:00,12.24,12.28,12.23,12.28,233144.0,11.4705,11.508,11.4612,11.508,233144.0
2024-02-01 11:50:00,12.28,12.28,12.25,12.26,158644.0,11.508,11.508,11.4799,11.4893,158644.0
2024-02-01 11:55:00,12.26,12.29,12.25,12.29,235723.0,11.4893,11.5174,11.4799,11.5174,235723.0
2024-02-01 12:00:00,12.29,12.34,12.28,12.33,216448.0,11.5174,11.5643,11.508,11.5549,216448.0
2024-02-01 12:05:00,12.33,12.42,12.32,12.41,569156.0,11.5549,11.6392,11.5455,11.6299,569156.0
2024-02-01 12:10:00,12.41,12.43,12.35,12.36,303345.0,11.6299,11.6486,11.5736,11.583,303345.0
2024-02-01 12:15:00,12.37,12.38,12.34,12.37,204305.0,11.5924,11.6017,11.5643,11.5924,204305.0
2024-02-01 12:20:00,12.36,12.4,12.35,12.4,136472.0,11.583,11.6205,11.5736,11.6205,136472.0
2024-02-01 12:25:00,12.4,12.43,12.39,12.43,166850.0,11.6205,11.6486,11.6111,11.6486,166850.0
2024-02-01 12:30:00,12.43,12.5,12.43,12.47,425928.0,11.6486,11.7142,11.6486,11.6861,425928.0
2024-02-01 12:35:00,12.47,12.49,12.4,12.41,700343.0,11.6861,11.7048,11.6205,11.6299,700343.0
2024-02-01 12:40:00,12.42,12.45,12.39,12.45,360830.0,11.6392,11.6673,11.6111,11.6673,360830.0
2024-02-01 12:45:00,12.45,12.49,12.43,12.46,234638.0,11.6673,11.7048,11.6486,11.6767,234638.0
2024-02-01 12:50:00,12.46,12.54,12.46,12.54,608959.0,11.6767,11.7517,11.6767,11.7517,608959.0
2024-02-01 12:55:00,12.54,12.56,12.49,12.5,494003.0,11.7517,11.7704,11.7048,11.7142,494003.0
2024-02-01 13:00:00,12.51,12.52,12.42,12.43,216640.0,11.7236,11.7329,11.6392,11.6486,216640.0
2024-02-01 13:05:00,12.43,12.44,12.4,12.42,100403.0,11.6486,11.658,11.6205,11.6392,100403.0
2024-02-01 13:10:00,12.41,12.45,12.4,12.45,243212.0,11.6299,11.6673,11.6205,11.6673,243212.0
2024-02-01 13:15:00,12.45,12.46,12.42,12.44,1278682.0,11.6673,11.6767,11.6392,11.658,1278682.0
2024-02-01 13:20:00,12.44,12.46,12.41,12.43,368090.0,11.658,11.6767,11.6299,11.6486,368090.0
2024-02-01 13:25:00,12.43,12.45,12.42,12.44,159078.0,11.6486,11.6673,11.6392,11.658,159078.0
2024-02-01 13:30:00,12.43,12.46,12.42,12.45,93650.0,11.6486,11.6767,11.6392,11.6673,93650.0
2024-02-01 13:35:00,12.45,12.46,12.41,12.44,186938.0,11.6673,11.6767,11.6299,11.658,186938.0
2024-02-01 13:40:00,12.44,12.46,12.43,12.46,149130.0,11.658,11.6767,11.6486,11.6767,149130.0
2024-02-01 13:45:00,12.46,12.49,12.44,12.48,205111.0,11.6767,11.7048,11.658,11.6955,205111.0
2024-02-01 13:50:00,12.48,12.49,12.45,12.46,134716.0,11.6955,11.7048,11.6673,11.6767,134716.0
2024-02-01 13:55:00,12.46,12.48,12.45,12.48,112793.0,11.6767,11.6955,11.6673,11.6955,112793.0
2024-02-01 14:00:00,12.48,12.49,12.46,12.46,114008.0,11.6955,11.7048,11.6767,11.6767,114008.0
2024-02-01 14:05:00,12.47,12.48,12.45,12.46,152034.0,11.6861,11.6955,11.6673,11.6767,152034.0
2024-02-01 14:10:00,12.46,12.48,12.44,12.45,159088.0,11.6767,11.6955,11.658,11.6673,159088.0
2024-02-01 14:15:00,12.44,12.45,12.43,12.45,134350.0,11.658,11.6673,11.6486,11.6673,134350.0
2024-02-01 14:20:00,12.45,12.48,12.44,12.46,115844.0,11.6673,11.6955,11.658,11.6767,115844.0
2024-02-01 14:25:00,12.46,12.47,12.44,12.45,168161.0,11.6767,11.6861,11.658,11.6673,168161.0
2024-02-01 14:30:00,12.45,12.46,12.42,12.43,109442.0,11.6673,11.6767,11.6392,11.6486,109442.0
2024-02-01 14:35:00,12.43,12.48,12.42,12.47,129919.0,11.6486,11.6955,11.6392,11.6861,129919.0
2024-02-01 14:40:00,12.48,12.5,12.47,12.49,134538.0,11.6955,11.7142,11.6861,11.7048,134538.0
2024-02-01 14:45:00,12.49,12.53,12.48,12.53,185457.0,11.7048,11.7423,11.6955,11.7423,185457.0
2024-02-01 14:50:00,12.53,12.54,12.51,12.52,101995.0,11.7423,11.7517,11.7236,11.7329,101995.0
2024-02-01 14:55:00,12.52,12.54,12.51,12.53,135088.0,11.7329,11.7517,11.7236,11.7423,135088.0
2024-02-01 15:00:00,12.54,12.55,12.52,12.55,106782.0,11.7517,11.7611,11.7329,11.7611,106782.0
2024-02-01 15:05:00,12.55,12.55,12.51,12.52,132892.0,11.7611,11.7611,11.7236,11.7329,132892.0
2024-02-01 15:10:00,12.52,12.52,12.5,12.51,137841.0,11.7329,11.7329,11.7142,11.7236,137841.0
2024-02-01 15:15:00,12.51,12.52,12.5,12.51,130268.0,11.7236,11.7329,11.7142,11.7236,130268.0
2024-02-01 15:20:00,12.51,12.51,12.48,12.49,163842.0,11.7236,11.7236,11.6955,11.7048,163842.0
2024-02-01 15:25:00,12.49,12.51,12.48,12.51,118607.0,11.7048,11.7236,11.6955,11.7236,118607.0
2024-02-01 15:30:00,12.51,12.52,12.49,12.51,205824.0,11.7236,11.7329,11.7048,11.7236,205824.0
2024-02-01 15:35:00,12.51,12.52,12.5,12.52,209006.0,11.7236,11.7329,11.7142,11.7329,209006.0
2024-02-01 15:40:00,12.52,12.53,12.51,12.52,206678.0,11.7329,11.7423,11.7236,11.7329,206678.0
2024-02-01 15:45:00,12.52,12.52,12.48,12.48,285304.0,11.7329,11.7329,11.6955,11.6955,285304.0
2024-02-01 15:50:00,12.48,12.49,12.41,12.43,779268.0,11.6955,11.7048,11.6299,11.6486,779268.0
2024-02-01 15:55:00,12.43,12.48,12.42,12.48,1386243.0,11.6486,11.6955,11.6392,11.6955,1386243.0
2024-02-02 09:30:00,12.31,12.39,12.26,12.27,648361.0,11.5361,11.6111,11.4893,11.4987,648361.0
2024-02-02 09:35:00,12.26,12.31,12.21,12.22,424911.0,11.4893,11.5361,11.4424,11.4518,424911.0
2024-02-02 09:40:00,12.23,12.28,12.21,12.25,398407.0,11.4612,11.508,11.4424,11.4799,398407.0
2024-02-02 09:45:00,12.25,12.37,12.25,12.36,283036.0,11.4799,11.5924,11.4799,11.583,283036.0
2024-02-02 09:50:00,12.36,12.37,12.3,12.36,627094.0,11.583,11.5924,11.5268,11.583,627094.0
2024-02-02 09:55:00,12.37,12.42,12.37,12.38,335005.0,11.5924,11.6392,11.5924,11.6017,335005.0
2024-02-02 10:00:00,12.38,12.38,12.3,12.37,512119.0,11.6017,11.6017,11.5268,11.5924,512119.0
2024-02-02 10:05:00,12.37,12.39,12.34,12.37,431227.0,11.5924,11.6111,11.5643,11.5924,431227.0
2024-02-02 10:10:00,12.37,12.41,12.34,12.41,560166.0,11.5924,11.6299,11.5643,11.6299,560166.0
2024-02-02 10:15:00,12.41,12.49,12.4,12.46,244834.0,11.6299,11.7048,11.6205,11.6767,244834.0
2024-02-02 10:20:00,12.46,12.49,12.44,12.48,168807.0,11.6767,11.7048,11.658,11.6955,168807.0
2024-02-02 10:25:00,12.49,12.5,12.46,12.48,147373.0,11.7048,11.7142,11.6767,11.6955,147373.0
2024-02-02 10:30:00,12.48,12.48,12.42,12.44,164071.0,11.6955,11.6955,11.6392,11.658,164071.0
2024-02-02 10:35:00,12.44,12.45,12.41,12.44,166572.0,11.658,11.6673,11.6299,11.658,166572.0
2024-02-02 10:40:00,12.45,12.49,12.44,12.48,184386.0,11.6673,11.7048,11.658,11.6955,184386.0
2024-02-02 10:45:00,12.48,12.5,12.46,12.49,637907.0,11.6955,11.7142,11.6767,11.7048,637907.0
2024-02-02 10:50:00,12.49,12.49,12.44,12.44,178785.0,11.7048,11.7048,11.658,11.658,178785.0
2024-02-02 10:55:00,12.45,12.5,12.43,12.5,261974.0,11.6673,11.7142,11.6486,11.7142,261974.0
2024-02-02 11:00:00,12.5,12.52,12.46,12.47,319115.0,11.7142,11.7329,11.6767,11.6861,319115.0
2024-02-02 11:05:00,12.47,12.49,12.46,12.48,146500.0,11.6861,11.7048,11.6767,11.6955,146500.0
2024-02-02 11:10:00,12.48,12.49,12.46,12.48,278052.0,11.6955,11.7048,11.6767,11.6955,278052.0
2024-02-02 11:15:00,12.48,12.51,12.47,12.5,332630.0,11.6955,11.7236,11.6861,11.7142,332630.0
2024-02-02 11:20:00,12.5,12.53,12.49,12.52,412282.0,11.7142,11.7423,11.7048,11.7329,412282.0
2024-02-02 11:25:00,12.52,12.55,12.48,12.54,216596.0,11.7329,11.7611,11.6955,11.7517,216596.0
2024-02-02 11:30:00,12.54,12.57,12.53,12.54,144995.0,11.7517,11.7798,11.7423,11.7517,144995.0
2024-02-02 11:35:00,12.54,12.55,12.52,12.55,97875.0,11.7517,11.7611,11.7329,11.7611,97875.0
2024-02-02 11:40:00,12.55,12.58,12.54,12.56,262489.0,11.7611,11.7892,11.7517,11.7704,262489.0
2024-02-02 11:45:00,12.56,12.57,12.53,12.56,202712.0,11.7704,11.7798,11.7423,11.7704,202712.0
2024-02-02 11:50:00,12.56,12.59,12.54,12.54,187642.0,11.7704,11.7985,11.7517,11.7517,187642.0
2024-02-02 11:55:00,12.54,12.56,12.52,12.53,155121.0,11.7517,11.7704,11.7329,11.7423,155121.0
2024-02-02 12:00:00,12.54,12.55,12.52,12.53,209109.0,11.7517,11.7611,11.7329,11.7423,209109.0
2024-02-02 12:05:00,12.53,12.55,12.48,12.49,172035.0,11.7423,11.7611,11.6955,11.7048,172035.0
2024-02-02 12:10:00,12.49,12.51,12.47,12.5,157698.0,11.7048,11.7236,11.6861,11.7142,157698.0
2024-02-02 12:15:00,12.49,12.51,12.47,12.5,186866.0,11.7048,11.7236,11.6861,11.7142,186866.0
2024-02-02 12:20:00,12.5,12.52,12.49,12.51,144238.0,11.7142,11.7329,11.7048,11.7236,144238.0
2024-02-02 12:25:00,12.52,12.55,12.5,12.53,208409.0,11.7329,11.7611,11.7142,11.7423,208409.0
2024-02-02 12:30:00,12.53,12.56,12.53,12.54,112044.0,11.7423,11.7704,11.7423,11.7517,112044.0
2024-02-02 12:35:00,12.54,12.62,12.54,12.61,720141.0,11.7517,11.8267,11.7517,11.8173,720141.0
2024-02-02 12:40:00,12.61,12.61,12.54,12.55,364307.0,11.8173,11.8173,11.7517,11.7611,364307.0
2024-02-02 12:45:00,12.55,12.58,12.52,12.58,176686.0,11.7611,11.7892,11.7329,11.7892,176686.0
2024-02-02 12:50:00,12.58,12.58,12.55,12.57,155622.0,11.7892,11.7892,11.7611,11.7798,155622.0
2024-02-02 12:55:00,12.57,12.61,12.55,12.61,205402.0,11.7798,11.8173,11.7611,11.8173,205402.0
2024-02-02 13:00:00,12.61,12.63,12.59,12.62,376759.0,11.8173,11.836,11.7985,11.8267,376759.0
2024-02-02 13:05:00,12.62,12.64,12.58,12.59,254814.0,11.8267,11.8454,11.7892,11.7985,254814.0
2024-02-02 13:10:00,12.6,12.62,12.58,12.61,205745.0,11.8079,11.8267,11.7892,11.8173,205745.0
2024-02-02 13:15:00,12.61,12.65,12.59,12.64,186893.0,11.8173,11.8548,11.7985,11.8454,186893.0
2024-02-02 13:20:00,12.63,12.66,12.62,12.64,226697.0,11.836,11.8641,11.8267,11.8454,226697.0
2024-02-02 13:25:00,12.64,12.65,12.59,12.6,371463.0,11.8454,11.8548,11.7985,11.8079,371463.0
2024-02-02 13:30:00,12.61,12.62,12.59,12.61,490243.0,11.8173,11.8267,11.7985,11.8173,490243.0
2024-02-02 13:35:00,12.61,12.62,12.57,12.6,171226.0,11.8173,11.8267,11.7798,11.8079,171226.0
2024-02-02 13:40:00,12.6,12.61,12.57,12.59,159983.0,11.8079,11.8173,11.7798,11.7985,159983.0
2024-02-02 13:45:00,12.59,12.59,12.54,12.56,214980.0,11.7985,11.7985,11.7517,11.7704,214980.0
2024-02-02 13:50:00,12.56,12.58,12.54,12.56,145616.0,11.7704,11.7892,11.7517,11.7704,145616.0
2024-02-02 13:55:00,12.56,12.57,12.54,12.55,195975.0,11.7704,11.7798,11.7517,11.7611,195975.0
2024-02-02 14:00:00,12.55,12.6,12.55,12.58,231381.0,11.7611,11.8079,11.7611,11.7892,231381.0
2024-02-02 14:05:00,12.57,12.6,12.57,12.59,78930.0,11.7798,11.8079,11.7798,11.7985,78930.0
2024-02-02 14:10:00,12.59,12.61,12.58,12.6,157799.0,11.7985,11.8173,11.7892,11.8079,157799.0
2024-02-02 14:15:00,12.59,12.62,12.58,12.6,107533.0,11.7985,11.8267,11.7892,11.8079,107533.0
2024-02-02 14:20:00,12.6,12.6,12.57,12.59,116653.0,11.8079,11.8079,11.7798,11.7985,116653.0
2024-02-02 14:25:00,12.59,12.59,12.56,12.58,84847.0,11.7985,11.7985,11.7704,11.7892,84847.0
2024-02-02 14:30:00,12.58,12.6,12.56,12.6,116844.0,11.7892,11.8079,11.7704,11.8079,116844.0
2024-02-02 14:35:00,12.6,12.61,12.58,12.6,150840.0,11.8079,11.8173,11.7892,11.8079,150840.0
2024-02-02 14:40:00,12.6,12.62,12.59,12.6,96558.0,11.8079,11.8267,11.7985,11.8079,96558.0
2024-02-02 14:45:00,12.6,12.62,12.59,12.61,174088.0,11.8079,11.8267,11.7985,11.8173,174088.0
2024-02-02 14:50:00,12.61,12.61,12.59,12.61,141281.0,11.8173,11.8173,11.7985,11.8173,141281.0
2024-02-02 14:55:00,12.61,12.63,12.59,12.63,130129.0,11.8173,11.836,11.7985,11.836,130129.0
2024-02-02 15:00:00,12.63,12.63,12.59,12.61,110979.0,11.836,11.836,11.7985,11.8173,110979.0
2024-02-02 15:05:00,12.61,12.63,12.6,12.63,102974.0,11.8173,11.836,11.8079,11.836,102974.0
2024-02-02 15:10:00,12.63,12.63,12.61,12.62,116128.0,11.836,11.836,11.8173,11.8267,116128.0
2024-02-02 15:15:00,12.62,12.64,12.61,12.63,56563.0,11.8267,11.8454,11.8173,11.836,56563.0
2024-02-02 15:20:00,12.63,12.64,12.61,12.63,194099.0,11.836,11.8454,11.8173,11.836,194099.0
2024-02-02 15:25:00,12.63,12.67,12.62,12.67,233550.0,11.836,11.8735,11.8267,11.8735,233550.0
2024-02-02 15:30:00,12.67,12.67,12.63,12.63,342089.0,11.8735,11.8735,11.836,11.836,342089.0
2024-02-02 15:35:00,12.63,12.64,12.6,12.62,190653.0,11.836,11.8454,11.8079,11.8267,190653.0
2024-02-02 15:40:00,12.62,12.62,12.59,12.61,272655.0,11.8267,11.8267,11.7985,11.8173,272655.0
2024-02-02 15:45:00,12.61,12.62,12.59,12.62,440262.0,11.8173,11.8267,11.7985,11.8267,440262.0
2024-02-02 15:50:00,12.61,12.64,12.6,12.63,543748.0,11.8173,11.8454,11.8079,11.836,543748.0
2024-02-02 15:55:00,12.63,12.64,12.59,12.6,907604.0,11.836,11.8454,11.7985,11.8079,907604.0
2024-02-05 09:30:00,12.43,12.44,12.35,12.44,330229.0,11.6486,11.658,11.5736,11.658,330229.0
2024-02-05 09:35:00,12.44,12.46,12.38,12.42,541048.0,11.658,11.6767,11.6017,11.6392,541048.0
2024-02-05 09:40:00,12.42,12.42,12.36,12.42,163569.0,11.6392,11.6392,11.583,11.6392,163569.0
2024-02-05 09:45:00,12.42,12.5,12.41,12.49,213001.0,11.6392,11.7142,11.6299,11.7048,213001.0
2024-02-05 09:50:00,12.49,12.49,12.44,12.48,322434.0,11.7048,11.7048,11.658,11.6955,322434.0
2024-02-05 09:55:00,12.48,12.48,12.43,12.46,136974.0,11.6955,11.6955,11.6486,11.6767,136974.0
2024-02-05 10:00:00,12.45,12.46,12.35,12.37,401685.0,11.6673,11.6767,11.5736,11.5924,401685.0
2024-02-05 10:05:00,12.38,12.39,12.34,12.37,120815.0,11.6017,11.6111,11.5643,11.5924,120815.0
2024-02-05 10:10:00,12.37,12.39,12.33,12.34,162235.0,11.5924,11.6111,11.5549,11.5643,162235.0
2024-02-05 10:15:00,12.35,12.37,12.3,12.36,180802.0,11.5736,11.5924,11.5268,11.583,180802.0
2024-02-05 10:20:00,12.36,12.38,12.34,12.35,156418.0,11.583,11.6017,11.5643,11.5736,156418.0
2024-02-05 10:25:00,12.34,12.36,12.33,12.34,144546.0,11.5643,11.583,11.5549,11.5643,144546.0
2024-02-05 10:30:00,12.34,12.4,12.33,12.37,199510.0,11.5643,11.6205,11.5549,11.5924,199510.0
2024-02-05 10:35:00,12.37,12.39,12.35,12.37,331164.0,11.5924,11.6111,11.5736,11.5924,331164.0
2024-02-05 10:40:00,12.36,12.38,12.32,12.33,139108.0,11.583,11.6017,11.5455,11.5549,139108.0
2024-02-05 10:45:00,12.33,12.37,12.32,12.37,311282.0,11.5549,11.5924,11.5455,11.5924,311282.0
2024-02-05 10:50:00,12.37,12.39,12.35,12.39,149959.0,11.5924,11.6111,11.5736,11.6111,149959.0
2024-02-05 10:55:00,12.39,12.39,12.34,12.35,91157.0,11.6111,11.6111,11.5643,11.5736,91157.0
2024-02-05 11:00:00,12.35,12.36,12.32,12.35,144748.0,11.5736,11.583,11.5455,11.5736,144748.0
2024-02-05 11:05:00,12.36,12.38,12.35,12.37,225476.0,11.583,11.6017,11.5736,11.5924,225476.0
2024-02-05 11:10:00,12.37,12.42,12.37,12.41,132533.0,11.5924,11.6392,11.5924,11.6299,132533.0
2024-02-05 11:15:00,12.42,12.43,12.41,12.42,94184.0,11.6392,11.6486,11.6299,11.6392,94184.0
2024-02-05 11:20:00,12.42,12.42,12.39,12.4,120781.0,11.6392,11.6392,11.6111,11.6205,120781.0
2024-02-05 11:25:00,12.4,12.42,12.39,12.4,117343.0,11.6205,11.6392,11.6111,11.6205,117343.0
2024-02-05 11:30:00,12.41,12.42,12.38,12.4,112559.0,11.6299,11.6392,11.6017,11.6205,112559.0
2024-02-05 11:35:00,12.4,12.4,12.38,12.38,63385.0,11.6205,11.6205,11.6017,11.6017,63385.0
2024-02-05 11:40:00,12.38,12.4,12.36,12.4,115837.0,11.6017,11.6205,11.583,11.6205,115837.0
2024-02-05 11:45:00,12.39,12.4,12.38,12.38,173757.0,11.6111,11.6205,11.6017,11.6017,173757.0
2024-02-05 11:50:00,12.38,12.38,12.36,12.37,184234.0,11.6017,11.6017,11.583,11.5924,184234.0
2024-02-05 11:55:00,12.37,12.39,12.36,12.38,145804.0,11.5924,11.6111,11.583,11.6017,145804.0
2024-02-05 12:00:00,12.38,12.39,12.37,12.38,70949.0,11.6017,11.6111,11.5924,11.6017,70949.0
2024-02-05 12:05:00,12.38,12.4,12.37,12.39,125268.0,11.6017,11.6205,11.5924,11.6111,125268.0
2024-02-05 12:10:00,12.4,12.41,12.39,12.4,97157.0,11.6205,11.6299,11.6111,11.6205,97157.0
2024-02-05 12:15:00,12.41,12.41,12.39,12.41,69066.0,11.6299,11.6299,11.6111,11.6299,69066.0
2024-02-05 12:20:00,12.4,12.42,12.38,12.42,112946.0,11.6205,11.6392,11.6017,11.6392,112946.0
2024-02-05 12:25:00,12.41,12.41,12.39,12.41,85868.0,11.6299,11.6299,11.6111,11.6299,85868.0
2024-02-05 12:30:00,12.41,12.43,12.4,12.41,99375.0,11.6299,11.6486,11.6205,11.6299,99375.0
2024-02-05 12:35:00,12.41,12.44,12.4,12.43,134606.0,11.6299,11.658,11.6205,11.6486,134606.0
2024-02-05 12:40:00,12.43,12.43,12.41,12.43,49520.0,11.6486,11.6486,11.6299,11.6486,49520.0
2024-02-05 12:45:00,12.42,12.43,12.4,12.4,47607.0,11.6392,11.6486,11.6205,11.6205,47607.0
2024-02-05 12:50:00,12.4,12.42,12.39,12.42,109777.0,11.6205,11.6392,11.6111,11.6392,109777.0
2024-02-05 12:55:00,12.42,12.45,12.41,12.45,158463.0,11.6392,11.6673,11.6299,11.6673,158463.0
2024-02-05 13:00:00,12.45,12.45,12.42,12.44,167678.0,11.6673,11.6673,11.6392,11.658,167678.0
2024-02-05 13:05:00,12.44,12.45,12.43,12.43,40849.0,11.658,11.6673,11.6486,11.6486,40849.0
2024-02-05 13:10:00,12.43,12.43,12.42,12.43,21500.0,11.6486,11.6486,11.6392,11.6486,21500.0
2024-02-05 13:15:00,12.43,12.44,12.42,12.44,45813.0,11.6486,11.658,11.6392,11.658,45813.0
2024-02-05 13:20:00,12.44,12.44,12.42,12.43,60117.0,11.658,11.658,11.6392,11.6486,60117.0
2024-02-05 13:25:00,12.42,12.43,12.39,12.4,91166.0,11.6392,11.6486,11.6111,11.6205,91166.0
2024-02-05 13:30:00,12.4,12.41,12.39,12.41,73744.0,11.6205,11.6299,11.6111,11.6299,73744.0
2024-02-05 13:35:00,12.41,12.42,12.4,12.4,34756.0,11.6299,11.6392,11.6205,11.6205,34756.0
2024-02-05 13:40:00,12.41,12.42,12.4,12.42,111060.0,11.6299,11.6392,11.6205,11.6392,111060.0
2024-02-05 13:45:00,12.42,12.43,12.41,12.43,88561.0,11.6392,11.6486,11.6299,11.6486,88561.0
2024-02-05 13:50:00,12.43,12.43,12.41,12.43,71751.0,11.6486,11.6486,11.6299,11.6486,71751.0
2024-02-05 13:55:00,12.43,12.44,12.41,12.43,140505.0,11.6486,11.658,11.6299,11.6486,140505.0
2024-02-05 14:00:00,12.42,12.43,12.41,12.43,124503.0,11.6392,11.6486,11.6299,11.6486,124503.0
2024-02-05 14:05:00,12.43,12.44,12.42,12.43,149225.0,11.6486,11.658,11.6392,11.6486,149225.0
2024-02-05 14:10:00,12.43,12.44,12.42,12.43,93807.0,11.6486,11.658,11.6392,11.6486,93807.0
2024-02-05 14:15:00,12.43,12.44,12.42,12.43,64305.0,11.6486,11.658,11.6392,11.6486,64305.0
2024-02-05 14:20:00,12.43,12.44,12.42,12.44,45742.0,11.6486,11.658,11.6392,11.658,45742.0
2024-02-05 14:25:00,12.43,12.45,12.42,12.45,127351.0,11.6486,11.6673,11.6392,11.6673,127351.0
2024-02-05 14:30:00,12.45,12.47,12.44,12.46,130162.0,11.6673,11.6861,11.658,11.6767,130162.0
2024-02-05 14:35:00,12.45,12.46,12.44,12.44,30330.0,11.6673,11.6767,11.658,11.658,30330.0
2024-02-05 14:40:00,12.45,12.46,12.44,12.46,93680.0,11.6673,11.6767,11.658,11.6767,93680.0
2024-02-05 14:45:00,12.46,12.48,12.45,12.47,157195.0,11.6767,11.6955,11.6673,11.6861,157195.0
2024-02-05 14:50:00,12.47,12.47,12.45,12.46,73070.0,11.6861,11.6861,11.6673,11.6767,73070.0
2024-02-05 14:55:00,12.45,12.47,12.45,12.47,103175.0,11.6673,11.6861,11.6673,11.6861,103175.0
2024-02-05 15:00:00,12.47,12.48,12.46,12.47,167799.0,11.6861,11.6955,11.6767,11.6861,167799.0
2024-02-05 15:05:00,12.47,12.48,12.45,12.46,128216.0,11.6861,11.6955,11.6673,11.6767,128216.0
2024-02-05 15:10:00,12.46,12.46,12.44,12.45,186022.0,11.6767,11.6767,11.658,11.6673,186022.0
2024-02-05 15:15:00,12.45,12.45,12.43,12.45,85331.0,11.6673,11.6673,11.6486,11.6673,85331.0
2024-02-05 15:20:00,12.45,12.46,12.44,12.46,87121.0,11.6673,11.6767,11.658,11.6767,87121.0
2024-02-05 15:25:00,12.46,12.47,12.45,12.47,83895.0,11.6767,11.6861,11.6673,11.6861,83895.0
2024-02-05 15:30:00,12.47,12.47,12.44,12.45,209301.0,11.6861,11.6861,11.658,11.6673,209301.0
2024-02-05 15:35:00,12.46,12.46,12.43,12.43,174522.0,11.6767,11.6767,11.6486,11.6486,174522.0
2024-02-05 15:40:00,12.43,12.44,12.41,12.41,158520.0,11.6486,11.658,11.6299,11.6299,158520.0
2024-02-05 15:45:00,12.41,12.44,12.41,12.41,330792.0,11.6299,11.658,11.6299,11.6299,330792.0
2024-02-05 15:50:00,12.42,12.44,12.41,12.43,865474.0,11.6392,11.658,11.6299,11.6486,865474.0
2024-02-05 15:55:00,12.42,12.44,12.39,12.39,908765.0,11.6392,11.658,11.6111,11.6111,908765.0
2024-02-06 09:30:00,12.41,12.44,12.34,12.44,218130.0,11.6299,11.658,11.5643,11.658,218130.0
2024-02-06 09:35:00,12.44,12.48,12.42,12.45,145718.0,11.658,11.6955,11.6392,11.6673,145718.0
2024-02-06 09:40:00,12.46,12.49,12.43,12.48,294301.0,11.6767,11.7048,11.6486,11.6955,294301.0
2024-02-06 09:45:00,12.48,12.51,12.46,12.5,172332.0,11.6955,11.7236,11.6767,11.7142,172332.0
2024-02-06 09:50:00,12.5,12.51,12.47,12.49,115681.0,11.7142,11.7236,11.6861,11.7048,115681.0
2024-02-06 09:55:00,12.49,12.51,12.41,12.42,272929.0,11.7048,11.7236,11.6299,11.6392,272929.0
2024-02-06 10:00:00,12.43,12.44,12.39,12.4,215744.0,11.6486,11.658,11.6111,11.6205,215744.0
2024-02-06 10:05:00,12.4,12.42,12.37,12.42,301393.0,11.6205,11.6392,11.5924,11.6392,301393.0
2024-02-06 10:10:00,12.41,12.41,12.33,12.34,298670.0,11.6299,11.6299,11.5549,11.5643,298670.0
2024-02-06 10:15:00,12.34,12.38,12.32,12.38,312118.0,11.5643,11.6017,11.5455,11.6017,312118.0
2024-02-06 10:20:00,12.38,12.39,12.35,12.38,257784.0,11.6017,11.6111,11.5736,11.6017,257784.0
2024-02-06 10:25:00,12.38,12.43,12.37,12.42,311603.0,11.6017,11.6486,11.5924,11.6392,311603.0
2024-02-06 10:30:00,12.42,12.43,12.39,12.4,301179.0,11.6392,11.6486,11.6111,11.6205,301179.0
2024-02-06 10:35:00,12.4,12.42,12.38,12.4,291940.0,11.6205,11.6392,11.6017,11.6205,291940.0
2024-02-06 10:40:00,12.4,12.41,12.36,12.38,249752.0,11.6205,11.6299,11.583,11.6017,249752.0
2024-02-06 10:45:00,12.38,12.39,12.33,12.34,241045.0,11.6017,11.6111,11.5549,11.5643,241045.0
2024-02-06 10:50:00,12.34,12.37,12.31,12.36,306039.0,11.5643,11.5924,11.5361,11.583,306039.0
2024-02-06 10:55:00,12.37,12.38,12.32,12.33,205772.0,11.5924,11.6017,11.5455,11.5549,205772.0
2024-02-06 11:00:00,12.33,12.36,12.32,12.35,225910.0,11.5549,11.583,11.5455,11.5736,225910.0
2024-02-06 11:05:00,12.35,12.36,12.31,12.31,149218.0,11.5736,11.583,11.5361,11.5361,149218.0
2024-02-06 11:10:00,12.31,12.33,12.31,12.32,227191.0,11.5361,11.5549,11.5361,11.5455,227191.0
2024-02-06 11:15:00,12.32,12.37,12.32,12.37,270292.0,11.5455,11.5924,11.5455,11.5924,270292.0
2024-02-06 11:20:00,12.37,12.39,12.35,12.38,181047.0,11.5924,11.6111,11.5736,11.6017,181047.0
2024-02-06 11:25:00,12.39,12.4,12.37,12.39,147466.0,11.6111,11.6205,11.5924,11.6111,147466.0
2024-02-06 11:30:00,12.38,12.39,12.37,12.38,143219.0,11.6017,11.6111,11.5924,11.6017,143219.0
2024-02-06 11:35:00,12.38,12.4,12.37,12.38,199848.0,11.6017,11.6205,11.5924,11.6017,199848.0
2024-02-06 11:40:00,12.39,12.4,12.37,12.38,172011.0,11.6111,11.6205,11.5924,11.6017,172011.0
2024-02-06 11:45:00,12.38,12.39,12.35,12.36,170032.0,11.6017,11.6111,11.5736,11.583,170032.0
2024-02-06 11:50:00,12.35,12.36,12.34,12.36,105852.0,11.5736,11.583,11.5643,11.583,105852.0
2024-02-06 11:55:00,12.36,12.36,12.33,12.33,179725.0,11.583,11.583,11.5549,11.5549,179725.0
2024-02-06 12:00:00,12.34,12.37,12.33,12.37,171323.0,11.5643,11.5924,11.5549,11.5924,171323.0
2024-02-06 12:05:00,12.37,12.39,12.35,12.38,105874.0,11.5924,11.6111,11.5736,11.6017,105874.0
2024-02-06 12:10:00,12.38,12.39,12.35,12.36,119115.0,11.6017,11.6111,11.5736,11.583,119115.0
2024-02-06 12:15:00,12.36,12.38,12.34,12.35,209314.0,11.583,11.6017,11.5643,11.5736,209314.0
2024-02-06 12:20:00,12.35,12.35,12.32,12.34,255887.0,11.5736,11.5736,11.5455,11.5643,255887.0
2024-02-06 12:25:00,12.34,12.37,12.33,12.36,179753.0,11.5643,11.5924,11.5549,11.583,179753.0
2024-02-06 12:30:00,12.36,12.36,12.34,12.34,106092.0,11.583,11.583,11.5643,11.5643,106092.0
2024-02-06 12:35:00,12.35,12.35,12.33,12.33,94924.0,11.5736,11.5736,11.5549,11.5549,94924.0
2024-02-06 12:40:00,12.33,12.34,12.31,12.33,168267.0,11.5549,11.5643,11.5361,11.5549,168267.0
2024-02-06 12:45:00,12.32,12.33,12.3,12.32,127052.0,11.5455,11.5549,11.5268,11.5455,127052.0
2024-02-06 12:50:00,12.31,12.32,12.29,12.3,154746.0,11.5361,11.5455,11.5174,11.5268,154746.0
2024-02-06 12:55:00,12.3,12.32,12.29,12.29,82508.0,11.5268,11.5455,11.5174,11.5174,82508.0
2024-02-06 13:00:00,12.29,12.3,12.28,12.28,116621.0,11.5174,11.5268,11.508,11.508,116621.0
2024-02-06 13:05:00,12.29,12.3,12.27,12.27,209246.0,11.5174,11.5268,11.4987,11.4987,209246.0
2024-02-06 13:10:00,12.28,12.28,12.25,12.26,176854.0,11.508,11.508,11.4799,11.4893,176854.0
2024-02-06 13:15:00,12.26,12.3,12.24,12.29,295422.0,11.4893,11.5268,11.4705,11.5174,295422.0
2024-02-06 13:20:00,12.29,12.31,12.28,12.3,209509.0,11.5174,11.5361,11.508,11.5268,209509.0
2024-02-06 13:25:00,12.3,12.32,12.3,12.31,116960.0,11.5268,11.5455,11.5268,11.5361,116960.0
2024-02-06 13:30:00,12.3,12.33,12.3,12.3,213211.0,11.5268,11.5549,11.5268,11.5268,213211.0
2024-02-06 13:35:00,12.3,12.33,12.3,12.33,356459.0,11.5268,11.5549,11.5268,11.5549,356459.0
2024-02-06 13:40:00,12.33,12.35,12.32,12.35,83579.0,11.5549,11.5736,11.5455,11.5736,83579.0
2024-02-06 13:45:00,12.34,12.37,12.34,12.37,151452.0,11.5643,11.5924,11.5643,11.5924,151452.0
2024-02-06 13:50:00,12.36,12.39,12.35,12.39,307424.0,11.583,11.6111,11.5736,11.6111,307424.0
2024-02-06 13:55:00,12.39,12.41,12.38,12.38,91881.0,11.6111,11.6299,11.6017,11.6017,91881.0
2024-02-06 14:00:00,12.38,12.39,12.36,12.38,297619.0,11.6017,11.6111,11.583,11.6017,297619.0
2024-02-06 14:05:00,12.37,12.38,12.35,12.35,122155.0,11.5924,11.6017,11.5736,11.5736,122155.0
2024-02-06 14:10:00,12.36,12.36,12.34,12.34,151075.0,11.583,11.583,11.5643,11.5643,151075.0
2024-02-06 14:15:00,12.34,12.37,12.34,12.37,99501.0,11.5643,11.5924,11.5643,11.5924,99501.0
2024-02-06 14:20:00,12.37,12.39,12.36,12.38,196213.0,11.5924,11.6111,11.583,11.6017,196213.0
2024-02-06 14:25:00,12.37,12.37,12.35,12.36,116674.0,11.5924,11.5924,11.5736,11.583,116674.0
2024-02-06 14:30:00,12.36,12.36,12.34,12.36,105792.0,11.583,11.583,11.5643,11.583,105792.0
2024-02-06 14:35:00,12.36,12.36,12.35,12.36,90997.0,11.583,11.583,11.5736,11.583,90997.0
2024-02-06 14:40:00,12.36,12.39,12.36,12.38,232752.0,11.583,11.6111,11.583,11.6017,232752.0
2024-02-06 14:45:00,12.39,12.42,12.38,12.42,187304.0,11.6111,11.6392,11.6017,11.6392,187304.0
2024-02-06 14:50:00,12.42,12.43,12.39,12.41,198165.0,11.6392,11.6486,11.6111,11.6299,198165.0
2024-02-06 14:55:00,12.4,12.41,12.38,12.4,118356.0,11.6205,11.6299,11.6017,11.6205,118356.0
2024-02-06 15:00:00,12.4,12.4,12.36,12.37,153613.0,11.6205,11.6205,11.583,11.5924,153613.0
2024-02-06 15:05:00,12.36,12.39,12.36,12.38,158407.0,11.583,11.6111,11.583,11.6017,158407.0
2024-02-06 15:10:00,12.38,12.4,12.36,12.38,218428.0,11.6017,11.6205,11.583,11.6017,218428.0
2024-02-06 15:15:00,12.38,12.38,12.36,12.36,116650.0,11.6017,11.6017,11.583,11.583,116650.0
2024-02-06 15:20:00,12.36,12.38,12.36,12.37,133087.0,11.583,11.6017,11.583,11.5924,133087.0
2024-02-06 15:25:00,12.37,12.37,12.34,12.36,190507.0,11.5924,11.5924,11.5643,11.583,190507.0
2024-02-06 15:30:00,12.36,12.36,12.33,12.34,169931.0,11.583,11.583,11.5549,11.5643,169931.0
2024-02-06 15:35:00,12.34,12.35,12.32,12.34,196038.0,11.5643,11.5736,11.5455,11.5643,196038.0
2024-02-06 15:40:00,12.34,12.35,12.33,12.35,246138.0,11.5643,11.5736,11.5549,11.5736,246138.0
2024-02-06 15:45:00,12.35,12.36,12.34,12.36,328622.0,11.5736,11.583,11.5643,11.583,328622.0
2024-02-06 15:50:00,12.36,12.37,12.35,12.36,299708.0,11.583,11.5924,11.5736,11.583,299708.0
2024-02-06 15:55:00,12.36,12.38,12.35,12.38,673131.0,11.583,11.6017,11.5736,11.6017,673131.0
2024-02-07 09:30:00,12.47,12.52,12.4,12.42,518936.0,11.6861,11.7329,11.6205,11.6392,518936.0
2024-02-07 09:35:00,12.42,12.45,12.36,12.37,233269.0,11.6392,11.6673,11.583,11.5924,233269.0
2024-02-07 09:40:00,12.37,12.38,12.21,12.23,369115.0,11.5924,11.6017,11.4424,11.4612,369115.0
2024-02-07 09:45:00,12.22,12.28,12.19,12.21,414800.0,11.4518,11.508,11.4237,11.4424,414800.0
2024-02-07 09:50:00,12.21,12.25,12.18,12.19,450397.0,11.4424,11.4799,11.4143,11.4237,450397.0
2024-02-07 09:55:00,12.19,12.19,12.14,12.15,226783.0,11.4237,11.4237,11.3768,11.3862,226783.0
2024-02-07 10:00:00,12.15,12.22,12.13,12.21,241623.0,11.3862,11.4518,11.3675,11.4424,241623.0
2024-02-07 10:05:00,12.21,12.24,12.18,12.22,254629.0,11.4424,11.4705,11.4143,11.4518,254629.0
2024-02-07 10:10:00,12.22,12.27,12.21,12.27,315788.0,11.4518,11.4987,11.4424,11.4987,315788.0
2024-02-07 10:15:00,12.26,12.37,12.25,12.32,364273.0,11.4893,11.5924,11.4799,11.5455,364273.0
2024-02-07 10:20:00,12.32,12.33,12.28,12.3,177414.0,11.5455,11.5549,11.508,11.5268,177414.0
2024-02-07 10:25:00,12.3,12.35,12.28,12.33,244454.0,11.5268,11.5736,11.508,11.5549,244454.0
2024-02-07 10:30:00,12.34,12.36,12.31,12.35,293847.0,11.5643,11.583,11.5361,11.5736,293847.0
2024-02-07 10:35:00,12.35,12.36,12.24,12.26,276680.0,11.5736,11.583,11.4705,11.4893,276680.0
2024-02-07 10:40:00,12.26,12.29,12.24,12.27,247922.0,11.4893,11.5174,11.4705,11.4987,247922.0
2024-02-07 10:45:00,12.27,12.32,12.26,12.31,174019.0,11.4987,11.5455,11.4893,11.5361,174019.0
2024-02-07 10:50:00,12.31,12.32,12.27,12.29,144091.0,11.5361,11.5455,11.4987,11.5174,144091.0
2024-02-07 10:55:00,12.28,12.29,12.22,12.24,114115.0,11.508,11.5174,11.4518,11.4705,114115.0
2024-02-07 11:00:00,12.24,12.27,12.22,12.26,212030.0,11.4705,11.4987,11.4518,11.4893,212030.0
2024-02-07 11:05:00,12.27,12.27,12.22,12.24,299319.0,11.4987,11.4987,11.4518,11.4705,299319.0
2024-02-07 11:10:00,12.24,12.25,12.2,12.23,365168.0,11.4705,11.4799,11.4331,11.4612,365168.0
2024-02-07 11:15:00,12.23,12.24,12.21,12.22,140966.0,11.4612,11.4705,11.4424,11.4518,140966.0
2024-02-07 11:20:00,12.21,12.22,12.18,12.19,107509.0,11.4424,11.4518,11.4143,11.4237,107509.0
2024-02-07 11:25:00,12.19,12.21,12.18,12.21,199127.0,11.4237,11.4424,11.4143,11.4424,199127.0
2024-02-07 11:30:00,12.21,12.24,12.2,12.21,187241.0,11.4424,11.4705,11.4331,11.4424,187241.0
2024-02-07 11:35:00,12.21,12.23,12.2,12.22,126532.0,11.4424,11.4612,11.4331,11.4518,126532.0
2024-02-07 11:40:00,12.23,12.24,12.22,12.23,74729.0,11.4612,11.4705,11.4518,11.4612,74729.0
2024-02-07 11:45:00,12.23,12.24,12.2,12.21,112701.0,11.4612,11.4705,11.4331,11.4424,112701.0
2024-02-07 11:50:00,12.21,12.23,12.2,12.23,96038.0,11.4424,11.4612,11.4331,11.4612,96038.0
2024-02-07 11:55:00,12.23,12.26,12.22,12.25,212382.0,11.4612,11.4893,11.4518,11.4799,212382.0
2024-02-07 12:00:00,12.25,12.27,12.24,12.25,152031.0,11.4799,11.4987,11.4705,11.4799,152031.0
2024-02-07 12:05:00,12.25,12.3,12.25,12.29,301950.0,11.4799,11.5268,11.4799,11.5174,301950.0
2024-02-07 12:10:00,12.29,12.3,12.25,12.26,202388.0,11.5174,11.5268,11.4799,11.4893,202388.0
2024-02-07 12:15:00,12.26,12.28,12.25,12.28,134858.0,11.4893,11.508,11.4799,11.508,134858.0
2024-02-07 12:20:00,12.28,12.3,12.26,12.29,195549.0,11.508,11.5268,11.4893,11.5174,195549.0
2024-02-07 12:25:00,12.28,12.32,12.27,12.32,316783.0,11.508,11.5455,11.4987,11.5455,316783.0
2024-02-07 12:30:00,12.32,12.34,12.3,12.34,145385.0,11.5455,11.5643,11.5268,11.5643,145385.0
2024-02-07 12:35:00,12.33,12.35,12.32,12.33,131263.0,11.5549,11.5736,11.5455,11.5549,131263.0
2024-02-07 12:40:00,12.32,12.33,12.31,12.32,183257.0,11.5455,11.5549,11.5361,11.5455,183257.0
2024-02-07 12:45:00,12.31,12.32,12.29,12.31,98637.0,11.5361,11.5455,11.5174,11.5361,98637.0
2024-02-07 12:50:00,12.32,12.34,12.3,12.34,165018.0,11.5455,11.5643,11.5268,11.5643,165018.0
2024-02-07 12:55:00,12.33,12.34,12.32,12.34,176403.0,11.5549,11.5643,11.5455,11.5643,176403.0
2024-02-07 13:00:00,12.34,12.38,12.32,12.35,284200.0,11.5643,11.6017,11.5455,11.5736,284200.0
2024-02-07 13:05:00,12.35,12.41,12.34,12.4,309711.0,11.5736,11.6299,11.5643,11.6205,309711.0
2024-02-07 13:10:00,12.4,12.41,12.37,12.39,147594.0,11.6205,11.6299,11.5924,11.6111,147594.0
2024-02-07 13:15:00,12.39,12.41,12.38,12.41,149162.0,11.6111,11.6299,11.6017,11.6299,149162.0
2024-02-07 13:20:00,12.4,12.43,12.4,12.41,444026.0,11.6205,11.6486,11.6205,11.6299,444026.0
2024-02-07 13:25:00,12.41,12.44,12.39,12.44,178316.0,11.6299,11.658,11.6111,11.658,178316.0
2024-02-07 13:30:00,12.44,12.44,12.4,12.41,354470.0,11.658,11.658,11.6205,11.6299,354470.0
2024-02-07 13:35:00,12.4,12.41,12.4,12.41,63213.0,11.6205,11.6299,11.6205,11.6299,63213.0
2024-02-07 13:40:00,12.41,12.41,12.37,12.38,150097.0,11.6299,11.6299,11.5924,11.6017,150097.0
2024-02-07 13:45:00,12.37,12.39,12.36,12.38,114326.0,11.5924,11.6111,11.583,11.6017,114326.0
2024-02-07 13:50:00,12.38,12.41,12.37,12.4,127147.0,11.6017,11.6299,11.5924,11.6205,127147.0
2024-02-07 13:55:00,12.4,12.41,12.39,12.41,47535.0,11.6205,11.6299,11.6111,11.6299,47535.0
2024-02-07 14:00:00,12.41,12.43,12.4,12.42,120001.0,11.6299,11.6486,11.6205,11.6392,120001.0
2024-02-07 14:05:00,12.42,12.43,12.41,12.43,48309.0,11.6392,11.6486,11.6299,11.6486,48309.0
2024-02-07 14:10:00,12.42,12.43,12.4,12.41,54022.0,11.6392,11.6486,11.6205,11.6299,54022.0
2024-02-07 14:15:00,12.41,12.42,12.4,12.41,100260.0,11.6299,11.6392,11.6205,11.6299,100260.0
2024-02-07 14:20:00,12.41,12.42,12.4,12.4,52265.0,11.6299,11.6392,11.6205,11.6205,52265.0
2024-02-07 14:25:00,12.4,12.41,12.39,12.41,65911.0,11.6205,11.6299,11.6111,11.6299,65911.0
2024-02-07 14:30:00,12.41,12.41,12.39,12.41,47312.0,11.6299,11.6299,11.6111,11.6299,47312.0
2024-02-07 14:35:00,12.4,12.41,12.39,12.41,83010.0,11.6205,11.6299,11.6111,11.6299,83010.0
2024-02-07 14:40:00,12.41,12.42,12.4,12.42,33182.0,11.6299,11.6392,11.6205,11.6392,33182.0
2024-02-07 14:45:00,12.42,12.42,12.4,12.4,34859.0,11.6392,11.6392,11.6205,11.6205,34859.0
2024-02-07 14:50:00,12.4,12.41,12.38,12.38,78556.0,11.6205,11.6299,11.6017,11.6017,78556.0
2024-02-07 14:55:00,12.38,12.39,12.38,12.38,33187.0,11.6017,11.6111,11.6017,11.6017,33187.0
2024-02-07 15:00:00,12.38,12.39,12.37,12.38,61905.0,11.6017,11.6111,11.5924,11.6017,61905.0
2024-02-07 15:05:00,12.38,12.39,12.38,12.38,23802.0,11.6017,11.6111,11.6017,11.6017,23802.0
2024-02-07 15:10:00,12.39,12.4,12.38,12.39,50839.0,11.6111,11.6205,11.6017,11.6111,50839.0
2024-02-07 15:15:00,12.4,12.4,12.36,12.36,138559.0,11.6205,11.6205,11.583,11.583,138559.0
2024-02-07 15:20:00,12.36,12.37,12.35,12.36,179441.0,11.583,11.5924,11.5736,11.583,179441.0
2024-02-07 15:25:00,12.36,12.37,12.35,12.36,60405.0,11.583,11.5924,11.5736,11.583,60405.0
2024-02-07 15:30:00,12.37,12.37,12.34,12.36,195994.0,11.5924,11.5924,11.5643,11.583,195994.0
2024-02-07 15:35:00,12.35,12.38,12.35,12.38,108315.0,11.5736,11.6017,11.5736,11.6017,108315.0
2024-02-07 15:40:00,12.37,12.38,12.34,12.35,246545.0,11.5924,11.6017,11.5643,11.5736,246545.0
2024-02-07 15:45:00,12.35,12.36,12.34,12.34,377098.0,11.5736,11.583,11.5643,11.5643,377098.0
2024-02-07 15:50:00,12.35,12.35,12.31,12.32,344762.0,11.5736,11.5736,11.5361,11.5455,344762.0
2024-02-07 15:55:00,12.32,12.36,12.31,12.35,419037.0,11.5455,11.583,11.5361,11.5736,419037.0
2024-02-08 09:30:00,12.24,12.32,12.23,12.26,305924.0,11.4705,11.5455,11.4612,11.4893,305924.0
2024-02-08 09:35:00,12.27,12.27,12.2,12.21,73717.0,11.4987,11.4987,11.4331,11.4424,73717.0
2024-02-08 09:40:00,12.21,12.24,12.2,12.22,74879.0,11.4424,11.4705,11.4331,11.4518,74879.0
2024-02-08 09:45:00,12.23,12.23,12.15,12.17,160071.0,11.4612,11.4612,11.3862,11.4049,160071.0
2024-02-08 09:50:00,12.16,12.22,12.16,12.21,93325.0,11.3956,11.4518,11.3956,11.4424,93325.0
2024-02-08 09:55:00,12.21,12.26,12.21,12.25,84965.0,11.4424,11.4893,11.4424,11.4799,84965.0
2024-02-08 10:00:00,12.26,12.3,12.25,12.29,110760.0,11.4893,11.5268,11.4799,11.5174,110760.0
2024-02-08 10:05:00,12.3,12.36,12.29,12.34,282427.0,11.5268,11.583,11.5174,11.5643,282427.0
2024-02-08 10:10:00,12.34,12.37,12.32,12.33,203362.0,11.5643,11.5924,11.5455,11.5549,203362.0
2024-02-08 10:15:00,12.33,12.34,12.3,12.3,138508.0,11.5549,11.5643,11.5268,11.5268,138508.0
2024-02-08 10:20:00,12.3,12.33,12.29,12.3,237010.0,11.5268,11.5549,11.5174,11.5268,237010.0
2024-02-08 10:25:00,12.3,12.3,12.27,12.29,182733.0,11.5268,11.5268,11.4987,11.5174,182733.0
2024-02-08 10:30:00,12.29,12.33,12.29,12.3,165933.0,11.5174,11.5549,11.5174,11.5268,165933.0
2024-02-08 10:35:00,12.3,12.31,12.28,12.29,164696.0,11.5268,11.5361,11.508,11.5174,164696.0
2024-02-08 10:40:00,12.29,12.29,12.25,12.27,202601.0,11.5174,11.5174,11.4799,11.4987,202601.0
2024-02-08 10:45:00,12.27,12.28,12.25,12.27,172718.0,11.4987,11.508,11.4799,11.4987,172718.0
2024-02-08 10:50:00,12.27,12.28,12.25,12.28,143919.0,11.4987,11.508,11.4799,11.508,143919.0
2024-02-08 10:55:00,12.28,12.29,12.26,12.28,252525.0,11.508,11.5174,11.4893,11.508,252525.0
2024-02-08 11:00:00,12.28,12.28,12.25,12.27,200472.0,11.508,11.508,11.4799,11.4987,200472.0
2024-02-08 11:05:00,12.27,12.28,12.26,12.27,173402.0,11.4987,11.508,11.4893,11.4987,173402.0
2024-02-08 11:10:00,12.27,12.29,12.26,12.29,87070.0,11.4987,11.5174,11.4893,11.5174,87070.0
2024-02-08 11:15:00,12.29,12.29,12.26,12.27,79847.0,11.5174,11.5174,11.4893,11.4987,79847.0
2024-02-08 11:20:00,12.28,12.3,12.25,12.26,141333.0,11.508,11.5268,11.4799,11.4893,141333.0
2024-02-08 11:25:00,12.26,12.26,12.23,12.24,135396.0,11.4893,11.4893,11.4612,11.4705,135396.0
2024-02-08 11:30:00,12.24,12.24,12.23,12.24,54599.0,11.4705,11.4705,11.4612,11.4705,54599.0
2024-02-08 11:35:00,12.24,12.24,12.22,12.24,125725.0,11.4705,11.4705,11.4518,11.4705,125725.0
2024-02-08 11:40:00,12.24,12.26,12.23,12.25,82880.0,11.4705,11.4893,11.4612,11.4799,82880.0
2024-02-08 11:45:00,12.24,12.26,12.23,12.25,196269.0,11.4705,11.4893,11.4612,11.4799,196269.0
2024-02-08 11:50:00,12.25,12.27,12.24,12.25,90224.0,11.4799,11.4987,11.4705,11.4799,90224.0
2024-02-08 11:55:00,12.25,12.26,12.24,12.26,151457.0,11.4799,11.4893,11.4705,11.4893,151457.0
2024-02-08 12:00:00,12.26,12.27,12.24,12.26,126408.0,11.4893,11.4987,11.4705,11.4893,126408.0
2024-02-08 12:05:00,12.25,12.26,12.24,12.26,64869.0,11.4799,11.4893,11.4705,11.4893,64869.0
2024-02-08 12:10:00,12.26,12.27,12.25,12.27,53250.0,11.4893,11.4987,11.4799,11.4987,53250.0
2024-02-08 12:15:00,12.26,12.27,12.26,12.27,39179.0,11.4893,11.4987,11.4893,11.4987,39179.0
2024-02-08 12:20:00,12.27,12.27,12.25,12.25,26610.0,11.4987,11.4987,11.4799,11.4799,26610.0
2024-02-08 12:25:00,12.26,12.27,12.25,12.25,44786.0,11.4893,11.4987,11.4799,11.4799,44786.0
2024-02-08 12:30:00,12.26,12.26,12.25,12.25,20503.0,11.4893,11.4893,11.4799,11.4799,20503.0
2024-02-08 12:35:00,12.25,12.26,12.24,12.25,105638.0,11.4799,11.4893,11.4705,11.4799,105638.0
2024-02-08 12:40:00,12.26,12.26,12.24,12.25,29193.0,11.4893,11.4893,11.4705,11.4799,29193.0
2024-02-08 12:45:00,12.24,12.25,12.22,12.22,51338.0,11.4705,11.4799,11.4518,11.4518,51338.0
2024-02-08 12:50:00,12.22,12.25,12.22,12.25,57053.0,11.4518,11.4799,11.4518,11.4799,57053.0
2024-02-08 12:55:00,12.24,12.27,12.23,12.26,131498.0,11.4705,11.4987,11.4612,11.4893,131498.0
2024-02-08 13:00:00,12.26,12.3,12.25,12.27,173140.0,11.4893,11.5268,11.4799,11.4987,173140.0
2024-02-08 13:05:00,12.27,12.28,12.24,12.25,63504.0,11.4987,11.508,11.4705,11.4799,63504.0
2024-02-08 13:10:00,12.25,12.26,12.24,12.26,102463.0,11.4799,11.4893,11.4705,11.4893,102463.0
2024-02-08 13:15:00,12.26,12.26,12.25,12.25,48907.0,11.4893,11.4893,11.4799,11.4799,48907.0
2024-02-08 13:20:00,12.25,12.27,12.25,12.26,225332.0,11.4799,11.4987,11.4799,11.4893,225332.0
2024-02-08 13:25:00,12.26,12.27,12.25,12.27,90341.0,11.4893,11.4987,11.4799,11.4987,90341.0
2024-02-08 13:30:00,12.27,12.28,12.26,12.28,88275.0,11.4987,11.508,11.4893,11.508,88275.0
2024-02-08 13:35:00,12.28,12.31,12.27,12.31,119228.0,11.508,11.5361,11.4987,11.5361,119228.0
2024-02-08 13:40:00,12.3,12.31,12.28,12.31,246221.0,11.5268,11.5361,11.508,11.5361,246221.0
2024-02-08 13:45:00,12.3,12.32,12.3,12.32,60904.0,11.5268,11.5455,11.5268,11.5455,60904.0
2024-02-08 13:50:00,12.32,12.32,12.31,12.32,14306.0,11.5455,11.5455,11.5361,11.5455,14306.0
2024-02-08 13:55:00,12.32,12.32,12.3,12.32,75390.0,11.5455,11.5455,11.5268,11.5455,75390.0
2024-02-08 14:00:00,12.32,12.33,12.31,12.33,98915.0,11.5455,11.5549,11.5361,11.5549,98915.0
2024-02-08 14:05:00,12.33,12.35,12.31,12.35,118463.0,11.5549,11.5736,11.5361,11.5736,118463.0
2024-02-08 14:10:00,12.35,12.36,12.34,12.35,79883.0,11.5736,11.583,11.5643,11.5736,79883.0
2024-02-08 14:15:00,12.35,12.35,12.34,12.34,37014.0,11.5736,11.5736,11.5643,11.5643,37014.0
2024-02-08 14:20:00,12.35,12.35,12.33,12.33,36564.0,11.5736,11.5736,11.5549,11.5549,36564.0
2024-02-08 14:25:00,12.34,12.36,12.33,12.36,90529.0,11.5643,11.583,11.5549,11.583,90529.0
2024-02-08 14:30:00,12.36,12.36,12.33,12.33,147920.0,11.583,11.583,11.5549,11.5549,147920.0
2024-02-08 14:35:00,12.34,12.34,12.31,12.34,85657.0,11.5643,11.5643,11.5361,11.5643,85657.0
2024-02-08 14:40:00,12.33,12.34,12.33,12.34,31903.0,11.5549,11.5643,11.5549,11.5643,31903.0
2024-02-08 14:45:00,12.34,12.35,12.33,12.35,26315.0,11.5643,11.5736,11.5549,11.5736,26315.0
2024-02-08 14:50:00,12.35,12.35,12.34,12.35,17371.0,11.5736,11.5736,11.5643,11.5736,17371.0
2024-02-08 14:55:00,12.34,12.36,12.34,12.35,84626.0,11.5643,11.583,11.5643,11.5736,84626.0
2024-02-08 15:00:00,12.35,12.35,12.33,12.34,69685.0,11.5736,11.5736,11.5549,11.5643,69685.0
2024-02-08 15:05:00,12.34,12.34,12.32,12.33,101833.0,11.5643,11.5643,11.5455,11.5549,101833.0
2024-02-08 15:10:00,12.33,12.34,12.32,12.34,42500.0,11.5549,11.5643,11.5455,11.5643,42500.0
2024-02-08 15:15:00,12.33,12.35,12.32,12.35,108143.0,11.5549,11.5736,11.5455,11.5736,108143.0
2024-02-08 15:20:00,12.35,12.36,12.34,12.34,93864.0,11.5736,11.583,11.5643,11.5643,93864.0
2024-02-08 15:25:00,12.34,12.35,12.33,12.35,75251.0,11.5643,11.5736,11.5549,11.5736,75251.0
2024-02-08 15:30:00,12.35,12.37,12.34,12.36,80294.0,11.5736,11.5924,11.5643,11.583,80294.0
2024-02-08 15:35:00,12.36,12.37,12.34,12.34,116750.0,11.583,11.5924,11.5643,11.5643,116750.0
2024-02-08 15:40:00,12.34,12.36,12.33,12.35,322040.0,11.5643,11.583,11.5549,11.5736,322040.0
2024-02-08 15:45:00,12.35,12.36,12.32,12.32,263540.0,11.5736,11.583,11.5455,11.5455,263540.0
2024-02-08 15:50:00,12.33,12.34,12.31,12.32,338007.0,11.5549,11.5643,11.5361,11.5455,338007.0
2024-02-08 15:55:00,12.31,12.34,12.31,12.34,558755.0,11.5361,11.5643,11.5361,11.5643,558755.0
2024-02-09 09:30:00,12.35,12.35,12.25,12.28,226340.0,11.5736,11.5736,11.4799,11.508,226340.0
2024-02-09 09:35:00,12.28,12.32,12.27,12.29,68103.0,11.508,11.5455,11.4987,11.5174,68103.0
2024-02-09 09:40:00,12.29,12.34,12.28,12.31,95225.0,11.5174,11.5643,11.508,11.5361,95225.0
2024-02-09 09:45:00,12.31,12.33,12.26,12.28,134191.0,11.5361,11.5549,11.4893,11.508,134191.0
2024-02-09 09:50:00,12.28,12.29,12.22,12.27,114595.0,11.508,11.5174,11.4518,11.4987,114595.0
2024-02-09 09:55:00,12.27,12.28,12.22,12.28,188943.0,11.4987,11.508,11.4518,11.508,188943.0
2024-02-09 10:00:00,12.28,12.28,12.25,12.27,101771.0,11.508,11.508,11.4799,11.4987,101771.0
2024-02-09 10:05:00,12.27,12.29,12.26,12.29,181204.0,11.4987,11.5174,11.4893,11.5174,181204.0
2024-02-09 10:10:00,12.29,12.31,12.26,12.27,241920.0,11.5174,11.5361,11.4893,11.4987,241920.0
2024-02-09 10:15:00,12.27,12.27,12.21,12.22,206241.0,11.4987,11.4987,11.4424,11.4518,206241.0
2024-02-09 10:20:00,12.23,12.23,12.19,12.22,178921.0,11.4612,11.4612,11.4237,11.4518,178921.0
2024-02-09 10:25:00,12.21,12.26,12.21,12.24,261064.0,11.4424,11.4893,11.4424,11.4705,261064.0
2024-02-09 10:30:00,12.25,12.27,12.23,12.26,132297.0,11.4799,11.4987,11.4612,11.4893,132297.0
2024-02-09 10:35:00,12.27,12.28,12.25,12.28,128646.0,11.4987,11.508,11.4799,11.508,128646.0
2024-02-09 10:40:00,12.28,12.29,12.25,12.29,154929.0,11.508,11.5174,11.4799,11.5174,154929.0
2024-02-09 10:45:00,12.29,12.32,12.28,12.31,263643.0,11.5174,11.5455,11.508,11.5361,263643.0
2024-02-09 10:50:00,12.31,12.32,12.29,12.32,217374.0,11.5361,11.5455,11.5174,11.5455,217374.0
2024-02-09 10:55:00,12.31,12.33,12.31,12.32,62110.0,11.5361,11.5549,11.5361,11.5455,62110.0
2024-02-09 11:00:00,12.33,12.33,12.3,12.32,70911.0,11.5549,11.5549,11.5268,11.5455,70911.0
2024-02-09 11:05:00,12.32,12.33,12.29,12.32,179497.0,11.5455,11.5549,11.5174,11.5455,179497.0
2024-02-09 11:10:00,12.32,12.34,12.31,12.32,92689.0,11.5455,11.5643,11.5361,11.5455,92689.0
2024-02-09 11:15:00,12.32,12.33,12.29,12.3,79785.0,11.5455,11.5549,11.5174,11.5268,79785.0
2024-02-09 11:20:00,12.3,12.32,12.29,12.29,48903.0,11.5268,11.5455,11.5174,11.5174,48903.0
2024-02-09 11:25:00,12.29,12.3,12.27,12.29,91113.0,11.5174,11.5268,11.4987,11.5174,91113.0
2024-02-09 11:30:00,12.29,12.3,12.28,12.29,77255.0,11.5174,11.5268,11.508,11.5174,77255.0
2024-02-09 11:35:00,12.29,12.31,12.28,12.29,340033.0,11.5174,11.5361,11.508,11.5174,340033.0
2024-02-09 11:40:00,12.29,12.31,12.29,12.3,41028.0,11.5174,11.5361,11.5174,11.5268,41028.0
2024-02-09 11:45:00,12.3,12.31,12.29,12.3,65763.0,11.5268,11.5361,11.5174,11.5268,65763.0
2024-02-09 11:50:00,12.31,12.32,12.29,12.3,48187.0,11.5361,11.5455,11.5174,11.5268,48187.0
2024-02-09 11:55:00,12.3,12.33,12.3,12.3,192158.0,11.5268,11.5549,11.5268,11.5268,192158.0
2024-02-09 12:00:00,12.31,12.33,12.3,12.32,173231.0,11.5361,11.5549,11.5268,11.5455,173231.0
2024-02-09 12:05:00,12.32,12.35,12.31,12.35,160183.0,11.5455,11.5736,11.5361,11.5736,160183.0
2024-02-09 12:10:00,12.34,12.35,12.33,12.35,113820.0,11.5643,11.5736,11.5549,11.5736,113820.0
2024-02-09 12:15:00,12.34,12.36,12.33,12.36,50220.0,11.5643,11.583,11.5549,11.583,50220.0
2024-02-09 12:20:00,12.36,12.37,12.34,12.37,93919.0,11.583,11.5924,11.5643,11.5924,93919.0
2024-02-09 12:25:00,12.37,12.39,12.36,12.38,68608.0,11.5924,11.6111,11.583,11.6017,68608.0
2024-02-09 12:30:00,12.38,12.4,12.37,12.37,158824.0,11.6017,11.6205,11.5924,11.5924,158824.0
2024-02-09 12:35:00,12.37,12.4,12.37,12.38,95566.0,11.5924,11.6205,11.5924,11.6017,95566.0
2024-02-09 12:40:00,12.38,12.41,12.38,12.41,38319.0,11.6017,11.6299,11.6017,11.6299,38319.0
2024-02-09 12:45:00,12.41,12.41,12.39,12.41,134986.0,11.6299,11.6299,11.6111,11.6299,134986.0
2024-02-09 12:50:00,12.4,12.41,12.39,12.41,113454.0,11.6205,11.6299,11.6111,11.6299,113454.0
2024-02-09 12:55:00,12.41,12.43,12.41,12.42,124598.0,11.6299,11.6486,11.6299,11.6392,124598.0
2024-02-09 13:00:00,12.42,12.45,12.41,12.45,145300.0,11.6392,11.6673,11.6299,11.6673,145300.0
2024-02-09 13:05:00,12.44,12.45,12.39,12.4,145834.0,11.658,11.6673,11.6111,11.6205,145834.0
2024-02-09 13:10:00,12.39,12.42,12.39,12.41,68659.0,11.6111,11.6392,11.6111,11.6299,68659.0
2024-02-09 13:15:00,12.41,12.42,12.4,12.42,43505.0,11.6299,11.6392,11.6205,11.6392,43505.0
2024-02-09 13:20:00,12.42,12.44,12.41,12.44,111351.0,11.6392,11.658,11.6299,11.658,111351.0
2024-02-09 13:25:00,12.44,12.48,12.43,12.46,124693.0,11.658,11.6955,11.6486,11.6767,124693.0
2024-02-09 13:30:00,12.46,12.47,12.42,12.44,96513.0,11.6767,11.6861,11.6392,11.658,96513.0
2024-02-09 13:35:00,12.43,12.44,12.41,12.44,96755.0,11.6486,11.658,11.6299,11.658,96755.0
2024-02-09 13:40:00,12.44,12.45,12.43,12.44,146606.0,11.658,11.6673,11.6486,11.658,146606.0
2024-02-09 13:45:00,12.43,12.48,12.43,12.46,163177.0,11.6486,11.6955,11.6486,11.6767,163177.0
2024-02-09 13:50:00,12.46,12.47,12.44,12.45,140685.0,11.6767,11.6861,11.658,11.6673,140685.0
2024-02-09 13:55:00,12.45,12.45,12.43,12.44,74341.0,11.6673,11.6673,11.6486,11.658,74341.0
2024-02-09 14:00:00,12.44,12.45,12.43,12.45,60250.0,11.658,11.6673,11.6486,11.6673,60250.0
2024-02-09 14:05:00,12.45,12.45,12.41,12.43,106451.0,11.6673,11.6673,11.6299,11.6486,106451.0
2024-02-09 14:10:00,12.43,12.45,12.42,12.44,115377.0,11.6486,11.6673,11.6392,11.658,115377.0
2024-02-09 14:15:00,12.44,12.44,12.42,12.44,143657.0,11.658,11.658,11.6392,11.658,143657.0
2024-02-09 14:20:00,12.44,12.44,12.42,12.43,103569.0,11.658,11.658,11.6392,11.6486,103569.0
2024-02-09 14:25:00,12.43,12.44,12.42,12.43,120622.0,11.6486,11.658,11.6392,11.6486,120622.0
2024-02-09 14:30:00,12.43,12.43,12.41,12.42,164121.0,11.6486,11.6486,11.6299,11.6392,164121.0
2024-02-09 14:35:00,12.42,12.43,12.4,12.42,111736.0,11.6392,11.6486,11.6205,11.6392,111736.0
2024-02-09 14:40:00,12.43,12.43,12.41,12.43,184923.0,11.6486,11.6486,11.6299,11.6486,184923.0
2024-02-09 14:45:00,12.43,12.44,12.42,12.43,115127.0,11.6486,11.658,11.6392,11.6486,115127.0
2024-02-09 14:50:00,12.43,12.43,12.39,12.4,116725.0,11.6486,11.6486,11.6111,11.6205,116725.0
2024-02-09 14:55:00,12.39,12.4,12.37,12.38,138830.0,11.6111,11.6205,11.5924,11.6017,138830.0
2024-02-09 15:00:00,12.38,12.39,12.35,12.38,311694.0,11.6017,11.6111,11.5736,11.6017,311694.0
2024-02-09 15:05:00,12.39,12.4,12.37,12.4,203600.0,11.6111,11.6205,11.5924,11.6205,203600.0
2024-02-09 15:10:00,12.4,12.42,12.39,12.42,207728.0,11.6205,11.6392,11.6111,11.6392,207728.0
2024-02-09 15:15:00,12.42,12.43,12.41,12.43,240450.0,11.6392,11.6486,11.6299,11.6486,240450.0
2024-02-09 15:20:00,12.43,12.44,12.42,12.44,258631.0,11.6486,11.658,11.6392,11.658,258631.0
2024-02-09 15:25:00,12.43,12.45,12.43,12.43,231749.0,11.6486,11.6673,11.6486,11.6486,231749.0
2024-02-09 15:30:00,12.44,12.44,12.42,12.43,149955.0,11.658,11.658,11.6392,11.6486,149955.0
2024-02-09 15:35:00,12.42,12.44,12.42,12.43,262798.0,11.6392,11.658,11.6392,11.6486,262798.0
2024-02-09 15:40:00,12.42,12.43,12.4,12.41,255976.0,11.6392,11.6486,11.6205,11.6299,255976.0
2024-02-09 15:45:00,12.41,12.42,12.4,12.41,413442.0,11.6299,11.6392,11.6205,11.6299,413442.0
2024-02-09 15:50:00,12.41,12.42,12.39,12.42,418923.0,11.6299,11.6392,11.6111,11.6392,418923.0
2024-02-09 15:55:00,12.42,12.42,12.4,12.4,739360.0,11.6392,11.6392,11.6205,11.6205,739360.0
2024-02-12 09:30:00,12.47,12.55,12.44,12.45,335276.0,11.6861,11.7611,11.658,11.6673,335276.0
2024-02-12 09:35:00,12.45,12.51,12.43,12.5,185228.0,11.6673,11.7236,11.6486,11.7142,185228.0
2024-02-12 09:40:00,12.51,12.61,12.5,12.6,317579.0,11.7236,11.8173,11.7142,11.8079,317579.0
2024-02-12 09:45:00,12.6,12.62,12.58,12.62,143919.0,11.8079,11.8267,11.7892,11.8267,143919.0
2024-02-12 09:50:00,12.61,12.67,12.61,12.64,115660.0,11.8173,11.8735,11.8173,11.8454,115660.0
2024-02-12 09:55:00,12.64,12.67,12.61,12.67,190926.0,11.8454,11.8735,11.8173,11.8735,190926.0
2024-02-12 10:00:00,12.67,12.69,12.63,12.65,187901.0,11.8735,11.8923,11.836,11.8548,187901.0
2024-02-12 10:05:00,12.65,12.68,12.62,12.68,195804.0,11.8548,11.8829,11.8267,11.8829,195804.0
2024-02-12 10:10:00,12.68,12.69,12.64,12.64,252290.0,11.8829,11.8923,11.8454,11.8454,252290.0
2024-02-12 10:15:00,12.65,12.67,12.63,12.67,232208.0,11.8548,11.8735,11.836,11.8735,232208.0
2024-02-12 10:20:00,12.66,12.69,12.65,12.67,257274.0,11.8641,11.8923,11.8548,11.8735,257274.0
2024-02-12 10:25:00,12.68,12.71,12.66,12.68,243713.0,11.8829,11.911,11.8641,11.8829,243713.0
2024-02-12 10:30:00,12.69,12.7,12.67,12.69,234289.0,11.8923,11.9016,11.8735,11.8923,234289.0
2024-02-12 10:35:00,12.69,12.73,12.68,12.71,225629.0,11.8923,11.9297,11.8829,11.911,225629.0
2024-02-12 10:40:00,12.71,12.72,12.66,12.67,284329.0,11.911,11.9204,11.8641,11.8735,284329.0
2024-02-12 10:45:00,12.67,12.69,12.65,12.69,182548.0,11.8735,11.8923,11.8548,11.8923,182548.0
2024-02-12 10:50:00,12.69,12.7,12.68,12.69,102769.0,11.8923,11.9016,11.8829,11.8923,102769.0
2024-02-12 10:55:00,12.69,12.7,12.63,12.63,264590.0,11.8923,11.9016,11.836,11.836,264590.0
2024-02-12 11:00:00,12.63,12.65,12.63,12.65,159537.0,11.836,11.8548,11.836,11.8548,159537.0
2024-02-12 11:05:00,12.65,12.68,12.64,12.67,96341.0,11.8548,11.8829,11.8454,11.8735,96341.0
2024-02-12 11:10:00,12.67,12.68,12.65,12.66,132780.0,11.8735,11.8829,11.8548,11.8641,132780.0
2024-02-12 11:15:00,12.66,12.67,12.64,12.65,126735.0,11.8641,11.8735,11.8454,11.8548,126735.0
2024-02-12 11:20:00,12.64,12.68,12.64,12.68,148038.0,11.8454,11.8829,11.8454,11.8829,148038.0
2024-02-12 11:25:00,12.67,12.68,12.65,12.66,102502.0,11.8735,11.8829,11.8548,11.8641,102502.0
2024-02-12 11:30:00,12.66,12.71,12.66,12.69,116389.0,11.8641,11.911,11.8641,11.8923,116389.0
2024-02-12 11:35:00,12.68,12.68,12.65,12.67,90560.0,11.8829,11.8829,11.8548,11.8735,90560.0
2024-02-12 11:40:00,12.67,12.68,12.66,12.67,85265.0,11.8735,11.8829,11.8641,11.8735,85265.0
2024-02-12 11:45:00,12.67,12.68,12.65,12.67,137325.0,11.8735,11.8829,11.8548,11.8735,137325.0
2024-02-12 11:50:00,12.66,12.67,12.65,12.67,59784.0,11.8641,11.8735,11.8548,11.8735,59784.0
2024-02-12 11:55:00,12.67,12.68,12.66,12.68,115613.0,11.8735,11.8829,11.8641,11.8829,115613.0
2024-02-12 12:00:00,12.67,12.67,12.64,12.66,103176.0,11.8735,11.8735,11.8454,11.8641,103176.0
2024-02-12 12:05:00,12.66,12.68,12.64,12.65,125208.0,11.8641,11.8829,11.8454,11.8548,125208.0
2024-02-12 12:10:00,12.65,12.66,12.63,12.63,106190.0,11.8548,11.8641,11.836,11.836,106190.0
2024-02-12 12:15:00,12.63,12.65,12.62,12.65,108255.0,11.836,11.8548,11.8267,11.8548,108255.0
2024-02-12 12:20:00,12.65,12.65,12.62,12.63,98740.0,11.8548,11.8548,11.8267,11.836,98740.0
2024-02-12 12:25:00,12.64,12.64,12.61,12.64,96003.0,11.8454,11.8454,11.8173,11.8454,96003.0
2024-02-12 12:30:00,12.63,12.65,12.63,12.63,91696.0,11.836,11.8548,11.836,11.836,91696.0
2024-02-12 12:35:00,12.63,12.64,12.62,12.63,51338.0,11.836,11.8454,11.8267,11.836,51338.0
2024-02-12 12:40:00,12.63,12.64,12.62,12.63,96524.0,11.836,11.8454,11.8267,11.836,96524.0
2024-02-12 12:45:00,12.63,12.65,12.63,12.65,92192.0,11.836,11.8548,11.836,11.8548,92192.0
2024-02-12 12:50:00,12.64,12.66,12.64,12.65,81279.0,11.8454,11.8641,11.8454,11.8548,81279.0
2024-02-12 12:55:00,12.65,12.67,12.64,12.67,208224.0,11.8548,11.8735,11.8454,11.8735,208224.0
2024-02-12 13:00:00,12.66,12.67,12.65,12.67,90663.0,11.8641,11.8735,11.8548,11.8735,90663.0
2024-02-12 13:05:00,12.67,12.67,12.65,12.67,80901.0,11.8735,11.8735,11.8548,11.8735,80901.0
2024-02-12 13:10:00,12.67,12.69,12.66,12.68,74864.0,11.8735,11.8923,11.8641,11.8829,74864.0
2024-02-12 13:15:00,12.68,12.68,12.66,12.68,53237.0,11.8829,11.8829,11.8641,11.8829,53237.0
2024-02-12 13:20:00,12.68,12.69,12.66,12.68,113290.0,11.8829,11.8923,11.8641,11.8829,113290.0
2024-02-12 13:25:00,12.68,12.7,12.67,12.7,56232.0,11.8829,11.9016,11.8735,11.9016,56232.0
2024-02-12 13:30:00,12.69,12.73,12.69,12.71,121042.0,11.8923,11.9297,11.8923,11.911,121042.0
2024-02-12 13:35:00,12.71,12.73,12.7,12.71,147502.0,11.911,11.9297,11.9016,11.911,147502.0
2024-02-12 13:40:00,12.71,12.75,12.7,12.75,210193.0,11.911,11.9485,11.9016,11.9485,210193.0
2024-02-12 13:45:00,12.75,12.78,12.74,12.78,314521.0,11.9485,11.9766,11.9391,11.9766,314521.0
2024-02-12 13:50:00,12.78,12.79,12.76,12.77,114782.0,11.9766,11.986,11.9579,11.9672,114782.0
2024-02-12 13:55:00,12.77,12.78,12.76,12.77,82476.0,11.9672,11.9766,11.9579,11.9672,82476.0
2024-02-12 14:00:00,12.76,12.79,12.76,12.77,164817.0,11.9579,11.986,11.9579,11.9672,164817.0
2024-02-12 14:05:00,12.77,12.8,12.76,12.8,111508.0,11.9672,11.9953,11.9579,11.9953,111508.0
2024-02-12 14:10:00,12.8,12.81,12.79,12.81,61625.0,11.9953,12.0047,11.986,12.0047,61625.0
2024-02-12 14:15:00,12.8,12.81,12.72,12.72,251624.0,11.9953,12.0047,11.9204,11.9204,251624.0
2024-02-12 14:20:00,12.72,12.75,12.71,12.72,148233.0,11.9204,11.9485,11.911,11.9204,148233.0
2024-02-12 14:25:00,12.73,12.74,12.71,12.74,157225.0,11.9297,11.9391,11.911,11.9391,157225.0
2024-02-12 14:30:00,12.73,12.75,12.72,12.72,150194.0,11.9297,11.9485,11.9204,11.9204,150194.0
2024-02-12 14:35:00,12.73,12.74,12.71,12.71,154860.0,11.9297,11.9391,11.911,11.911,154860.0
2024-02-12 14:40:00,12.71,12.74,12.71,12.74,103705.0,11.911,11.9391,11.911,11.9391,103705.0
2024-02-12 14:45:00,12.74,12.74,12.71,12.72,129849.0,11.9391,11.9391,11.911,11.9204,129849.0
2024-02-12 14:50:00,12.72,12.73,12.7,12.71,103981.0,11.9204,11.9297,11.9016,11.911,103981.0
2024-02-12 14:55:00,12.71,12.74,12.7,12.73,65990.0,11.911,11.9391,11.9016,11.9297,65990.0
2024-02-12 15:00:00,12.73,12.75,12.73,12.74,105436.0,11.9297,11.9485,11.9297,11.9391,105436.0
2024-02-12 15:05:00,12.74,12.75,12.73,12.74,58312.0,11.9391,11.9485,11.9297,11.9391,58312.0
2024-02-12 15:10:00,12.73,12.75,12.73,12.74,38252.0,11.9297,11.9485,11.9297,11.9391,38252.0
2024-02-12 15:15:00,12.75,12.75,12.72,12.73,129104.0,11.9485,11.9485,11.9204,11.9297,129104.0
2024-02-12 15:20:00,12.73,12.73,12.71,12.71,152150.0,11.9297,11.9297,11.911,11.911,152150.0
2024-02-12 15:25:00,12.71,12.72,12.7,12.71,192155.0,11.911,11.9204,11.9016,11.911,192155.0
2024-02-12 15:30:00,12.71,12.71,12.69,12.71,160965.0,11.911,11.911,11.8923,11.911,160965.0
2024-02-12 15:35:00,12.71,12.71,12.68,12.7,122801.0,11.911,11.911,11.8829,11.9016,122801.0
2024-02-12 15:40:00,12.7,12.71,12.69,12.71,114991.0,11.9016,11.911,11.8923,11.911,114991.0
2024-02-12 15:45:00,12.7,12.7,12.67,12.67,409206.0,11.9016,11.9016,11.8735,11.8735,409206.0
2024-02-12 15:50:00,12.68,12.68,12.65,12.67,524575.0,11.8829,11.8829,11.8548,11.8735,524575.0
2024-02-12 15:55:00,12.67,12.67,12.64,12.66,609639.0,11.8735,11.8735,11.8454,11.8641,609639.0
2024-02-13 09:30:00,12.45,12.45,12.31,12.42,614707.0,11.6673,11.6673,11.5361,11.6392,614707.0
2024-02-13 09:35:00,12.43,12.45,12.36,12.37,252900.0,11.6486,11.6673,11.583,11.5924,252900.0
2024-02-13 09:40:00,12.36,12.39,12.32,12.35,143431.0,11.583,11.6111,11.5455,11.5736,143431.0
2024-02-13 09:45:00,12.36,12.39,12.35,12.37,412886.0,11.583,11.6111,11.5736,11.5924,412886.0
2024-02-13 09:50:00,12.38,12.4,12.32,12.37,260191.0,11.6017,11.6205,11.5455,11.5924,260191.0
2024-02-13 09:55:00,12.37,12.38,12.31,12.33,212406.0,11.5924,11.6017,11.5361,11.5549,212406.0
2024-02-13 10:00:00,12.34,12.38,12.3,12.36,448205.0,11.5643,11.6017,11.5268,11.583,448205.0
2024-02-13 10:05:00,12.36,12.36,12.31,12.32,236219.0,11.583,11.583,11.5361,11.5455,236219.0
2024-02-13 10:10:00,12.32,12.32,12.29,12.3,342217.0,11.5455,11.5455,11.5174,11.5268,342217.0
2024-02-13 10:15:00,12.3,12.34,12.28,12.33,288433.0,11.5268,11.5643,11.508,11.5549,288433.0
2024-02-13 10:20:00,12.33,12.35,12.3,12.31,332129.0,11.5549,11.5736,11.5268,11.5361,332129.0
2024-02-13 10:25:00,12.31,12.35,12.31,12.33,295197.0,11.5361,11.5736,11.5361,11.5549,295197.0
2024-02-13 10:30:00,12.33,12.35,12.28,12.29,582718.0,11.5549,11.5736,11.508,11.5174,582718.0
2024-02-13 10:35:00,12.28,12.29,12.24,12.28,595817.0,11.508,11.5174,11.4705,11.508,595817.0
2024-02-13 10:40:00,12.27,12.3,12.24,12.28,370770.0,11.4987,11.5268,11.4705,11.508,370770.0
2024-02-13 10:45:00,12.28,12.31,12.26,12.29,339197.0,11.508,11.5361,11.4893,11.5174,339197.0
2024-02-13 10:50:00,12.3,12.32,12.28,12.31,239270.0,11.5268,11.5455,11.508,11.5361,239270.0
2024-02-13 10:55:00,12.31,12.31,12.28,12.29,224334.0,11.5361,11.5361,11.508,11.5174,224334.0
2024-02-13 11:00:00,12.28,12.32,12.28,12.31,390055.0,11.508,11.5455,11.508,11.5361,390055.0
2024-02-13 11:05:00,12.3,12.31,12.27,12.3,311196.0,11.5268,11.5361,11.4987,11.5268,311196.0
2024-02-13 11:10:00,12.3,12.34,12.29,12.34,282143.0,11.5268,11.5643,11.5174,11.5643,282143.0
2024-02-13 11:15:00,12.34,12.34,12.32,12.34,166829.0,11.5643,11.5643,11.5455,11.5643,166829.0
2024-02-13 11:20:00,12.33,12.39,12.33,12.39,160279.0,11.5549,11.6111,11.5549,11.6111,160279.0
2024-02-13 11:25:00,12.38,12.4,12.37,12.37,198638.0,11.6017,11.6205,11.5924,11.5924,198638.0
2024-02-13 11:30:00,12.37,12.41,12.36,12.4,403686.0,11.5924,11.6299,11.583,11.6205,403686.0
2024-02-13 11:35:00,12.39,12.4,12.35,12.37,217516.0,11.6111,11.6205,11.5736,11.5924,217516.0
2024-02-13 11:40:00,12.37,12.38,12.34,12.35,266138.0,11.5924,11.6017,11.5643,11.5736,266138.0
2024-02-13 11:45:00,12.35,12.37,12.33,12.35,164377.0,11.5736,11.5924,11.5549,11.5736,164377.0
2024-02-13 11:50:00,12.36,12.36,12.31,12.33,202766.0,11.583,11.583,11.5361,11.5549,202766.0
2024-02-13 11:55:00,12.32,12.35,12.31,12.34,172226.0,11.5455,11.5736,11.5361,11.5643,172226.0
2024-02-13 12:00:00,12.34,12.36,12.32,12.36,208037.0,11.5643,11.583,11.5455,11.583,208037.0
2024-02-13 12:05:00,12.35,12.35,12.32,12.35,139022.0,11.5736,11.5736,11.5455,11.5736,139022.0
2024-02-13 12:10:00,12.34,12.37,12.33,12.37,191002.0,11.5643,11.5924,11.5549,11.5924,191002.0
2024-02-13 12:15:00,12.37,12.38,12.34,12.35,286689.0,11.5924,11.6017,11.5643,11.5736,286689.0
2024-02-13 12:20:00,12.35,12.36,12.32,12.33,129886.0,11.5736,11.583,11.5455,11.5549,129886.0
2024-02-13 12:25:00,12.32,12.33,12.3,12.33,159434.0,11.5455,11.5549,11.5268,11.5549,159434.0
2024-02-13 12:30:00,12.33,12.36,12.32,12.36,120338.0,11.5549,11.583,11.5455,11.583,120338.0
2024-02-13 12:35:00,12.36,12.39,12.34,12.38,697534.0,11.583,11.6111,11.5643,11.6017,697534.0
2024-02-13 12:40:00,12.38,12.4,12.37,12.39,195482.0,11.6017,11.6205,11.5924,11.6111,195482.0
2024-02-13 12:45:00,12.39,12.42,12.38,12.41,316021.0,11.6111,11.6392,11.6017,11.6299,316021.0
2024-02-13 12:50:00,12.41,12.42,12.38,12.38,237620.0,11.6299,11.6392,11.6017,11.6017,237620.0
2024-02-13 12:55:00,12.38,12.41,12.37,12.4,392468.0,11.6017,11.6299,11.5924,11.6205,392468.0
2024-02-13 13:00:00,12.4,12.41,12.36,12.37,290261.0,11.6205,11.6299,11.583,11.5924,290261.0
2024-02-13 13:05:00,12.38,12.38,12.36,12.37,200826.0,11.6017,11.6017,11.583,11.5924,200826.0
2024-02-13 13:10:00,12.36,12.38,12.35,12.36,202848.0,11.583,11.6017,11.5736,11.583,202848.0
2024-02-13 13:15:00,12.36,12.37,12.34,12.36,106916.0,11.583,11.5924,11.5643,11.583,106916.0
2024-02-13 13:20:00,12.35,12.36,12.33,12.34,138929.0,11.5736,11.583,11.5549,11.5643,138929.0
2024-02-13 13:25:00,12.34,12.34,12.32,12.34,127789.0,11.5643,11.5643,11.5455,11.5643,127789.0
2024-02-13 13:30:00,12.33,12.34,12.31,12.34,157992.0,11.5549,11.5643,11.5361,11.5643,157992.0
2024-02-13 13:35:00,12.34,12.37,12.33,12.37,188416.0,11.5643,11.5924,11.5549,11.5924,188416.0
2024-02-13 13:40:00,12.37,12.37,12.34,12.36,223341.0,11.5924,11.5924,11.5643,11.583,223341.0
2024-02-13 13:45:00,12.36,12.36,12.33,12.34,485291.0,11.583,11.583,11.5549,11.5643,485291.0
2024-02-13 13:50:00,12.34,12.34,12.32,12.34,189924.0,11.5643,11.5643,11.5455,11.5643,189924.0
2024-02-13 13:55:00,12.33,12.34,12.32,12.34,81001.0,11.5549,11.5643,11.5455,11.5643,81001.0
2024-02-13 14:00:00,12.34,12.34,12.31,12.33,162918.0,11.5643,11.5643,11.5361,11.5549,162918.0
2024-02-13 14:05:00,12.33,12.33,12.32,12.33,59903.0,11.5549,11.5549,11.5455,11.5549,59903.0
2024-02-13 14:10:00,12.33,12.33,12.3,12.32,273944.0,11.5549,11.5549,11.5268,11.5455,273944.0
2024-02-13 14:15:00,12.31,12.32,12.29,12.3,210139.0,11.5361,11.5455,11.5174,11.5268,210139.0
2024-02-13 14:20:00,12.3,12.31,12.27,12.28,210590.0,11.5268,11.5361,11.4987,11.508,210590.0
2024-02-13 14:25:00,12.27,12.29,12.26,12.28,157968.0,11.4987,11.5174,11.4893,11.508,157968.0
2024-02-13 14:30:00,12.27,12.29,12.26,12.29,151516.0,11.4987,11.5174,11.4893,11.5174,151516.0
2024-02-13 14:35:00,12.28,12.3,12.27,12.29,137741.0,11.508,11.5268,11.4987,11.5174,137741.0
2024-02-13 14:40:00,12.29,12.31,12.25,12.26,186954.0,11.5174,11.5361,11.4799,11.4893,186954.0
2024-02-13 14:45:00,12.26,12.27,12.22,12.22,164245.0,11.4893,11.4987,11.4518,11.4518,164245.0
2024-02-13 14:50:00,12.23,12.24,12.2,12.21,224191.0,11.4612,11.4705,11.4331,11.4424,224191.0
2024-02-13 14:55:00,12.21,12.24,12.2,12.23,338728.0,11.4424,11.4705,11.4331,11.4612,338728.0
2024-02-13 15:00:00,12.23,12.24,12.2,12.21,161453.0,11.4612,11.4705,11.4331,11.4424,161453.0
2024-02-13 15:05:00,12.21,12.22,12.19,12.2,215203.0,11.4424,11.4518,11.4237,11.4331,215203.0
2024-02-13 15:10:00,12.2,12.22,12.18,12.19,265202.0,11.4331,11.4518,11.4143,11.4237,265202.0
2024-02-13 15:15:00,12.2,12.22,12.19,12.2,181393.0,11.4331,11.4518,11.4237,11.4331,181393.0
2024-02-13 15:20:00,12.21,12.21,12.17,12.18,210017.0,11.4424,11.4424,11.4049,11.4143,210017.0
2024-02-13 15:25:00,12.18,12.22,12.17,12.21,369086.0,11.4143,11.4518,11.4049,11.4424,369086.0
2024-02-13 15:30:00,12.21,12.27,12.21,12.27,297072.0,11.4424,11.4987,11.4424,11.4987,297072.0
2024-02-13 15:35:00,12.27,12.3,12.26,12.28,408933.0,11.4987,11.5268,11.4893,11.508,408933.0
2024-02-13 15:40:00,12.28,12.33,12.27,12.32,1056382.0,11.508,11.5549,11.4987,11.5455,1056382.0
2024-02-13 15:45:00,12.32,12.33,12.31,12.33,551847.0,11.5455,11.5549,11.5361,11.5549,551847.0
2024-02-13 15:50:00,12.33,12.35,12.3,12.33,1090585.0,11.5549,11.5736,11.5268,11.5549,1090585.0
2024-02-13 15:55:00,12.33,12.36,12.33,12.36,1310559.0,11.5549,11.583,11.5549,11.583,1310559.0
2024-02-14 09:30:00,12.61,12.68,12.57,12.62,471883.0,11.8173,11.8829,11.7798,11.8267,471883.0
2024-02-14 09:35:00,12.62,12.65,12.57,12.63,483509.0,11.8267,11.8548,11.7798,11.836,483509.0
2024-02-14 09:40:00,12.63,12.64,12.58,12.61,384819.0,11.836,11.8454,11.7892,11.8173,384819.0
2024-02-14 09:45:00,12.61,12.63,12.53,12.55,241184.0,11.8173,11.836,11.7423,11.7611,241184.0
2024-02-14 09:50:00,12.56,12.59,12.54,12.59,94258.0,11.7704,11.7985,11.7517,11.7985,94258.0
2024-02-14 09:55:00,12.58,12.61,12.56,12.59,360293.0,11.7892,11.8173,11.7704,11.7985,360293.0
2024-02-14 10:00:00,12.59,12.62,12.55,12.61,463169.0,11.7985,11.8267,11.7611,11.8173,463169.0
2024-02-14 10:05:00,12.61,12.64,12.59,12.6,292091.0,11.8173,11.8454,11.7985,11.8079,292091.0
2024-02-14 10:10:00,12.61,12.64,12.6,12.62,224128.0,11.8173,11.8454,11.8079,11.8267,224128.0
2024-02-14 10:15:00,12.62,12.65,12.6,12.64,164515.0,11.8267,11.8548,11.8079,11.8454,164515.0
2024-02-14 10:20:00,12.64,12.67,12.63,12.67,232341.0,11.8454,11.8735,11.836,11.8735,232341.0
2024-02-14 10:25:00,12.67,12.69,12.64,12.65,275526.0,11.8735,11.8923,11.8454,11.8548,275526.0
2024-02-14 10:30:00,12.64,12.66,12.63,12.64,206971.0,11.8454,11.8641,11.836,11.8454,206971.0
2024-02-14 10:35:00,12.64,12.65,12.61,12.62,180368.0,11.8454,11.8548,11.8173,11.8267,180368.0
2024-02-14 10:40:00,12.62,12.62,12.55,12.59,261157.0,11.8267,11.8267,11.7611,11.7985,261157.0
2024-02-14 10:45:00,12.59,12.62,12.58,12.61,323464.0,11.7985,11.8267,11.7892,11.8173,323464.0
2024-02-14 10:50:00,12.61,12.62,12.53,12.54,423929.0,11.8173,11.8267,11.7423,11.7517,423929.0
2024-02-14 10:55:00,12.54,12.57,12.53,12.55,390743.0,11.7517,11.7798,11.7423,11.7611,390743.0
2024-02-14 11:00:00,12.55,12.57,12.53,12.57,200084.0,11.7611,11.7798,11.7423,11.7798,200084.0
2024-02-14 11:05:00,12.57,12.62,12.57,12.61,296816.0,11.7798,11.8267,11.7798,11.8173,296816.0
2024-02-14 11:10:00,12.6,12.64,12.6,12.62,271446.0,11.8079,11.8454,11.8079,11.8267,271446.0
2024-02-14 11:15:00,12.63,12.65,12.61,12.65,225440.0,11.836,11.8548,11.8173,11.8548,225440.0
2024-02-14 11:20:00,12.64,12.67,12.63,12.67,123143.0,11.8454,11.8735,11.836,11.8735,123143.0
2024-02-14 11:25:00,12.67,12.68,12.64,12.66,189159.0,11.8735,11.8829,11.8454,11.8641,189159.0
2024-02-14 11:30:00,12.66,12.69,12.65,12.69,205695.0,11.8641,11.8923,11.8548,11.8923,205695.0
2024-02-14 11:35:00,12.67,12.7,12.67,12.69,158539.0,11.8735,11.9016,11.8735,11.8923,158539.0
2024-02-14 11:40:00,12.68,12.69,12.64,12.67,153451.0,11.8829,11.8923,11.8454,11.8735,153451.0
2024-02-14 11:45:00,12.67,12.69,12.66,12.69,111069.0,11.8735,11.8923,11.8641,11.8923,111069.0
2024-02-14 11:50:00,12.69,12.7,12.67,12.68,469755.0,11.8923,11.9016,11.8735,11.8829,469755.0
2024-02-14 11:55:00,12.68,12.68,12.63,12.64,219602.0,11.8829,11.8829,11.836,11.8454,219602.0
2024-02-14 12:00:00,12.64,12.65,12.62,12.63,151721.0,11.8454,11.8548,11.8267,11.836,151721.0
2024-02-14 12:05:00,12.62,12.63,12.6,12.61,162236.0,11.8267,11.836,11.8079,11.8173,162236.0
2024-02-14 12:10:00,12.61,12.62,12.59,12.6,816057.0,11.8173,11.8267,11.7985,11.8079,816057.0
2024-02-14 12:15:00,12.61,12.66,12.6,12.65,292343.0,11.8173,11.8641,11.8079,11.8548,292343.0
2024-02-14 12:20:00,12.64,12.65,12.62,12.63,81483.0,11.8454,11.8548,11.8267,11.836,81483.0
2024-02-14 12:25:00,12.63,12.64,12.62,12.64,83078.0,11.836,11.8454,11.8267,11.8454,83078.0
2024-02-14 12:30:00,12.63,12.64,12.61,12.62,93181.0,11.836,11.8454,11.8173,11.8267,93181.0
2024-02-14 12:35:00,12.62,12.63,12.6,12.6,170384.0,11.8267,11.836,11.8079,11.8079,170384.0
2024-02-14 12:40:00,12.6,12.62,12.6,12.62,61791.0,11.8079,11.8267,11.8079,11.8267,61791.0
2024-02-14 12:45:00,12.62,12.63,12.6,12.63,136736.0,11.8267,11.836,11.8079,11.836,136736.0
2024-02-14 12:50:00,12.63,12.63,12.6,12.61,531229.0,11.836,11.836,11.8079,11.8173,531229.0
2024-02-14 12:55:00,12.61,12.62,12.6,12.61,74754.0,11.8173,11.8267,11.8079,11.8173,74754.0
2024-02-14 13:00:00,12.61,12.64,12.61,12.63,212213.0,11.8173,11.8454,11.8173,11.836,212213.0
2024-02-14 13:05:00,12.63,12.64,12.62,12.62,57377.0,11.836,11.8454,11.8267,11.8267,57377.0
2024-02-14 13:10:00,12.63,12.64,12.59,12.62,630309.0,11.836,11.8454,11.7985,11.8267,630309.0
2024-02-14 13:15:00,12.62,12.64,12.61,12.63,243593.0,11.8267,11.8454,11.8173,11.836,243593.0
2024-02-14 13:20:00,12.63,12.66,12.63,12.63,380679.0,11.836,11.8641,11.836,11.836,380679.0
2024-02-14 13:25:00,12.63,12.65,12.63,12.65,82538.0,11.836,11.8548,11.836,11.8548,82538.0
2024-02-14 13:30:00,12.65,12.66,12.64,12.65,142860.0,11.8548,11.8641,11.8454,11.8548,142860.0
2024-02-14 13:35:00,12.66,12.69,12.65,12.67,788165.0,11.8641,11.8923,11.8548,11.8735,788165.0
2024-02-14 13:40:00,12.68,12.68,12.65,12.65,65820.0,11.8829,11.8829,11.8548,11.8548,65820.0
2024-02-14 13:45:00,12.65,12.66,12.64,12.65,300294.0,11.8548,11.8641,11.8454,11.8548,300294.0
2024-02-14 13:50:00,12.66,12.66,12.64,12.64,94724.0,11.8641,11.8641,11.8454,11.8454,94724.0
2024-02-14 13:55:00,12.64,12.65,12.62,12.65,153576.0,11.8454,11.8548,11.8267,11.8548,153576.0
2024-02-14 14:00:00,12.65,12.65,12.61,12.62,195416.0,11.8548,11.8548,11.8173,11.8267,195416.0
2024-02-14 14:05:00,12.62,12.63,12.59,12.63,213902.0,11.8267,11.836,11.7985,11.836,213902.0
2024-02-14 14:10:00,12.63,12.65,12.62,12.64,157967.0,11.836,11.8548,11.8267,11.8454,157967.0
2024-02-14 14:15:00,12.65,12.65,12.62,12.63,216759.0,11.8548,11.8548,11.8267,11.836,216759.0
2024-02-14 14:20:00,12.63,12.66,12.63,12.66,126198.0,11.836,11.8641,11.836,11.8641,126198.0
2024-02-14 14:25:00,12.66,12.68,12.65,12.68,157086.0,11.8641,11.8829,11.8548,11.8829,157086.0
2024-02-14 14:30:00,12.68,12.68,12.65,12.67,135204.0,11.8829,11.8829,11.8548,11.8735,135204.0
2024-02-14 14:35:00,12.67,12.69,12.66,12.68,147141.0,11.8735,11.8923,11.8641,11.8829,147141.0
2024-02-14 14:40:00,12.67,12.7,12.66,12.69,136820.0,11.8735,11.9016,11.8641,11.8923,136820.0
2024-02-14 14:45:00,12.7,12.7,12.68,12.68,107830.0,11.9016,11.9016,11.8829,11.8829,107830.0
2024-02-14 14:50:00,12.69,12.69,12.67,12.69,131562.0,11.8923,11.8923,11.8735,11.8923,131562.0
2024-02-14 14:55:00,12.69,12.7,12.67,12.7,548546.0,11.8923,11.9016,11.8735,11.9016,548546.0
2024-02-14 15:00:00,12.7,12.7,12.68,12.7,139658.0,11.9016,11.9016,11.8829,11.9016,139658.0
2024-02-14 15:05:00,12.7,12.7,12.68,12.7,145141.0,11.9016,11.9016,11.8829,11.9016,145141.0
2024-02-14 15:10:00,12.69,12.7,12.68,12.69,139471.0,11.8923,11.9016,11.8829,11.8923,139471.0
2024-02-14 15:15:00,12.69,12.71,12.68,12.71,122922.0,11.8923,11.911,11.8829,11.911,122922.0
2024-02-14 15:20:00,12.7,12.72,12.7,12.71,87537.0,11.9016,11.9204,11.9016,11.911,87537.0
2024-02-14 15:25:00,12.71,12.74,12.71,12.74,99249.0,11.911,11.9391,11.911,11.9391,99249.0
2024-02-14 15:30:00,12.74,12.74,12.69,12.69,332703.0,11.9391,11.9391,11.8923,11.8923,332703.0
2024-02-14 15:35:00,12.7,12.7,12.69,12.69,88600.0,11.9016,11.9016,11.8923,11.8923,88600.0
2024-02-14 15:40:00,12.69,12.71,12.68,12.69,258188.0,11.8923,11.911,11.8829,11.8923,258188.0
2024-02-14 15:45:00,12.68,12.69,12.67,12.68,208739.0,11.8829,11.8923,11.8735,11.8829,208739.0
2024-02-14 15:50:00,12.68,12.72,12.67,12.71,597154.0,11.8829,11.9204,11.8735,11.911,597154.0
2024-02-14 15:55:00,12.71,12.72,12.69,12.7,904627.0,11.911,11.9204,11.8923,11.9016,904627.0
2024-02-15 09:30:00,12.78,12.9,12.75,12.89,359128.0,11.9766,12.0891,11.9485,12.0797,359128.0
2024-02-15 09:35:00,12.89,12.93,12.85,12.93,216521.0,12.0797,12.1172,12.0422,12.1172,216521.0
2024-02-15 09:40:00,12.92,12.97,12.91,12.92,201692.0,12.1078,12.1547,12.0984,12.1078,201692.0
2024-02-15 09:45:00,12.92,13.06,12.92,13.02,314211.0,12.1078,12.239,12.1078,12.2015,314211.0
2024-02-15 09:50:00,13.02,13.04,12.97,12.99,368630.0,12.2015,12.2203,12.1547,12.1734,368630.0
2024-02-15 09:55:00,12.98,13.03,12.97,13.0,145614.0,12.164,12.2109,12.1547,12.1828,145614.0
2024-02-15 10:00:00,13.0,13.04,12.97,12.99,249539.0,12.1828,12.2203,12.1547,12.1734,249539.0
2024-02-15 10:05:00,12.98,13.0,12.95,12.99,326621.0,12.164,12.1828,12.1359,12.1734,326621.0
2024-02-15 10:10:00,12.99,13.0,12.94,12.95,179419.0,12.1734,12.1828,12.1265,12.1359,179419.0
2024-02-15 10:15:00,12.95,13.0,12.95,12.98,153666.0,12.1359,12.1828,12.1359,12.164,153666.0
2024-02-15 10:20:00,12.98,13.0,12.95,12.99,136199.0,12.164,12.1828,12.1359,12.1734,136199.0
2024-02-15 10:25:00,12.99,12.99,12.93,12.95,274410.0,12.1734,12.1734,12.1172,12.1359,274410.0
2024-02-15 10:30:00,12.95,12.95,12.9,12.92,180887.0,12.1359,12.1359,12.0891,12.1078,180887.0
2024-02-15 10:35:00,12.92,12.95,12.91,12.94,187067.0,12.1078,12.1359,12.0984,12.1265,187067.0
2024-02-15 10:40:00,12.93,12.93,12.88,12.89,205921.0,12.1172,12.1172,12.0703,12.0797,205921.0
2024-02-15 10:45:00,12.89,12.91,12.86,12.87,217726.0,12.0797,12.0984,12.0516,12.0609,217726.0
2024-02-15 10:50:00,12.87,12.87,12.84,12.87,229842.0,12.0609,12.0609,12.0328,12.0609,229842.0
2024-02-15 10:55:00,12.87,12.89,12.84,12.86,283457.0,12.0609,12.0797,12.0328,12.0516,283457.0
2024-02-15 11:00:00,12.86,12.88,12.85,12.85,502083.0,12.0516,12.0703,12.0422,12.0422,502083.0
2024-02-15 11:05:00,12.85,12.87,12.84,12.85,91411.0,12.0422,12.0609,12.0328,12.0422,91411.0
2024-02-15 11:10:00,12.85,12.87,12.84,12.86,138829.0,12.0422,12.0609,12.0328,12.0516,138829.0
2024-02-15 11:15:00,12.86,12.88,12.85,12.86,200925.0,12.0516,12.0703,12.0422,12.0516,200925.0
2024-02-15 11:20:00,12.85,12.87,12.84,12.86,172699.0,12.0422,12.0609,12.0328,12.0516,172699.0
2024-02-15 11:25:00,12.86,12.87,12.84,12.85,124641.0,12.0516,12.0609,12.0328,12.0422,124641.0
2024-02-15 11:30:00,12.85,12.88,12.84,12.88,141975.0,12.0422,12.0703,12.0328,12.0703,141975.0
2024-02-15 11:35:00,12.88,12.91,12.87,12.88,250944.0,12.0703,12.0984,12.0609,12.0703,250944.0
2024-02-15 11:40:00,12.89,12.9,12.87,12.88,198839.0,12.0797,12.0891,12.0609,12.0703,198839.0
2024-02-15 11:45:00,12.88,12.89,12.86,12.86,136841.0,12.0703,12.0797,12.0516,12.0516,136841.0
2024-02-15 11:50:00,12.87,12.88,12.84,12.86,210373.0,12.0609,12.0703,12.0328,12.0516,210373.0
2024-02-15 11:55:00,12.85,12.86,12.82,12.84,279758.0,12.0422,12.0516,12.0141,12.0328,279758.0
2024-02-15 12:00:00,12.84,12.87,12.83,12.87,614965.0,12.0328,12.0609,12.0235,12.0609,614965.0
2024-02-15 12:05:00,12.87,12.92,12.86,12.91,328147.0,12.0609,12.1078,12.0516,12.0984,328147.0
2024-02-15 12:10:00,12.91,12.93,12.9,12.92,268382.0,12.0984,12.1172,12.0891,12.1078,268382.0
2024-02-15 12:15:00,12.92,12.92,12.89,12.9,148372.0,12.1078,12.1078,12.0797,12.0891,148372.0
2024-02-15 12:20:00,12.91,12.92,12.9,12.92,136394.0,12.0984,12.1078,12.0891,12.1078,136394.0
2024-02-15 12:25:00,12.91,12.92,12.88,12.9,131091.0,12.0984,12.1078,12.0703,12.0891,131091.0
2024-02-15 12:30:00,12.9,12.9,12.88,12.89,101425.0,12.0891,12.0891,12.0703,12.0797,101425.0
2024-02-15 12:35:00,12.89,12.89,12.86,12.86,138810.0,12.0797,12.0797,12.0516,12.0516,138810.0
2024-02-15 12:40:00,12.87,12.87,12.85,12.87,208701.0,12.0609,12.0609,12.0422,12.0609,208701.0
2024-02-15 12:45:00,12.87,12.88,12.85,12.86,250230.0,12.0609,12.0703,12.0422,12.0516,250230.0
2024-02-15 12:50:00,12.86,12.87,12.84,12.86,100838.0,12.0516,12.0609,12.0328,12.0516,100838.0
2024-02-15 12:55:00,12.85,12.86,12.81,12.82,122932.0,12.0422,12.0516,12.0047,12.0141,122932.0
2024-02-15 13:00:00,12.82,12.82,12.79,12.8,100179.0,12.0141,12.0141,11.986,11.9953,100179.0
2024-02-15 13:05:00,12.8,12.83,12.8,12.82,177269.0,11.9953,12.0235,11.9953,12.0141,177269.0
2024-02-15 13:10:00,12.82,12.85,12.81,12.84,157419.0,12.0141,12.0422,12.0047,12.0328,157419.0
2024-02-15 13:15:00,12.84,12.84,12.82,12.83,41029.0,12.0328,12.0328,12.0141,12.0235,41029.0
2024-02-15 13:20:00,12.83,12.86,12.82,12.85,273637.0,12.0235,12.0516,12.0141,12.0422,273637.0
2024-02-15 13:25:00,12.86,12.86,12.83,12.85,122824.0,12.0516,12.0516,12.0235,12.0422,122824.0
2024-02-15 13:30:00,12.85,12.86,12.83,12.85,185503.0,12.0422,12.0516,12.0235,12.0422,185503.0
2024-02-15 13:35:00,12.85,12.87,12.84,12.87,131995.0,12.0422,12.0609,12.0328,12.0609,131995.0
2024-02-15 13:40:00,12.87,12.88,12.86,12.87,64496.0,12.0609,12.0703,12.0516,12.0609,64496.0
2024-02-15 13:45:00,12.87,12.88,12.86,12.88,100989.0,12.0609,12.0703,12.0516,12.0703,100989.0
2024-02-15 13:50:00,12.88,12.9,12.88,12.9,112243.0,12.0703,12.0891,12.0703,12.0891,112243.0
2024-02-15 13:55:00,12.9,12.9,12.87,12.88,110159.0,12.0891,12.0891,12.0609,12.0703,110159.0
2024-02-15 14:00:00,12.89,12.9,12.87,12.88,680925.0,12.0797,12.0891,12.0609,12.0703,680925.0
2024-02-15 14:05:00,12.88,12.9,12.87,12.89,104351.0,12.0703,12.0891,12.0609,12.0797,104351.0
2024-02-15 14:10:00,12.89,12.9,12.85,12.87,166614.0,12.0797,12.0891,12.0422,12.0609,166614.0
2024-02-15 14:15:00,12.87,12.89,12.86,12.88,102863.0,12.0609,12.0797,12.0516,12.0703,102863.0
2024-02-15 14:20:00,12.88,12.89,12.87,12.89,133878.0,12.0703,12.0797,12.0609,12.0797,133878.0
2024-02-15 14:25:00,12.88,12.89,12.87,12.88,105354.0,12.0703,12.0797,12.0609,12.0703,105354.0
2024-02-15 14:30:00,12.88,12.9,12.88,12.9,111428.0,12.0703,12.0891,12.0703,12.0891,111428.0
2024-02-15 14:35:00,12.9,12.9,12.87,12.87,57470.0,12.0891,12.0891,12.0609,12.0609,57470.0
2024-02-15 14:40:00,12.87,12.87,12.85,12.87,201541.0,12.0609,12.0609,12.0422,12.0609,201541.0
2024-02-15 14:45:00,12.86,12.89,12.86,12.88,106557.0,12.0516,12.0797,12.0516,12.0703,106557.0
2024-02-15 14:50:00,12.88,12.9,12.87,12.9,103569.0,12.0703,12.0891,12.0609,12.0891,103569.0
2024-02-15 14:55:00,12.9,12.9,12.87,12.88,83119.0,12.0891,12.0891,12.0609,12.0703,83119.0
2024-02-15 15:00:00,12.88,12.89,12.87,12.88,115809.0,12.0703,12.0797,12.0609,12.0703,115809.0
2024-02-15 15:05:00,12.88,12.89,12.88,12.89,68349.0,12.0703,12.0797,12.0703,12.0797,68349.0
2024-02-15 15:10:00,12.88,12.91,12.88,12.91,107646.0,12.0703,12.0984,12.0703,12.0984,107646.0
2024-02-15 15:15:00,12.91,12.92,12.9,12.91,170633.0,12.0984,12.1078,12.0891,12.0984,170633.0
2024-02-15 15:20:00,12.91,12.91,12.89,12.9,161255.0,12.0984,12.0984,12.0797,12.0891,161255.0
2024-02-15 15:25:00,12.89,12.91,12.89,12.9,145911.0,12.0797,12.0984,12.0797,12.0891,145911.0
2024-02-15 15:30:00,12.91,12.91,12.88,12.9,251047.0,12.0984,12.0984,12.0703,12.0891,251047.0
2024-02-15 15:35:00,12.89,12.89,12.85,12.86,175812.0,12.0797,12.0797,12.0422,12.0516,175812.0
2024-02-15 15:40:00,12.86,12.87,12.84,12.84,208279.0,12.0516,12.0609,12.0328,12.0328,208279.0
2024-02-15 15:45:00,12.84,12.85,12.82,12.83,272252.0,12.0328,12.0422,12.0141,12.0235,272252.0
2024-02-15 15:50:00,12.83,12.85,12.81,12.81,744422.0,12.0235,12.0422,12.0047,12.0047,744422.0
2024-02-15 15:55:00,12.82,12.84,12.81,12.84,879372.0,12.0141,12.0328,12.0047,12.0328,879372.0
2024-02-16 09:30:00,12.77,12.78,12.67,12.71,623464.0,11.9672,11.9766,11.8735,11.911,623464.0
2024-02-16 09:35:00,12.71,12.76,12.69,12.75,195862.0,11.911,11.9579,11.8923,11.9485,195862.0
2024-02-16 09:40:00,12.75,12.8,12.75,12.79,90995.0,11.9485,11.9953,11.9485,11.986,90995.0
2024-02-16 09:45:00,12.79,12.86,12.78,12.86,175124.0,11.986,12.0516,11.9766,12.0516,175124.0
2024-02-16 09:50:00,12.86,12.87,12.8,12.81,140858.0,12.0516,12.0609,11.9953,12.0047,140858.0
2024-02-16 09:55:00,12.8,12.89,12.79,12.88,168602.0,11.9953,12.0797,11.986,12.0703,168602.0
2024-02-16 10:00:00,12.88,12.92,12.85,12.91,208321.0,12.0703,12.1078,12.0422,12.0984,208321.0
2024-02-16 10:05:00,12.91,12.92,12.86,12.89,264231.0,12.0984,12.1078,12.0516,12.0797,264231.0
2024-02-16 10:10:00,12.9,13.0,12.89,12.98,282422.0,12.0891,12.1828,12.0797,12.164,282422.0
2024-02-16 10:15:00,12.98,13.0,12.94,12.95,408530.0,12.164,12.1828,12.1265,12.1359,408530.0
2024-02-16 10:20:00,12.94,12.95,12.91,12.92,339762.0,12.1265,12.1359,12.0984,12.1078,339762.0
2024-02-16 10:25:00,12.92,12.93,12.89,12.9,227987.0,12.1078,12.1172,12.0797,12.0891,227987.0
2024-02-16 10:30:00,12.9,12.93,12.88,12.93,223578.0,12.0891,12.1172,12.0703,12.1172,223578.0
2024-02-16 10:35:00,12.93,12.95,12.89,12.94,654081.0,12.1172,12.1359,12.0797,12.1265,654081.0
2024-02-16 10:40:00,12.94,12.96,12.92,12.94,285956.0,12.1265,12.1453,12.1078,12.1265,285956.0
2024-02-16 10:45:00,12.94,12.96,12.91,12.91,326923.0,12.1265,12.1453,12.0984,12.0984,326923.0
2024-02-16 10:50:00,12.92,12.92,12.88,12.92,251573.0,12.1078,12.1078,12.0703,12.1078,251573.0
2024-02-16 10:55:00,12.92,12.92,12.84,12.85,174113.0,12.1078,12.1078,12.0328,12.0422,174113.0
2024-02-16 11:00:00,12.85,12.86,12.82,12.84,249730.0,12.0422,12.0516,12.0141,12.0328,249730.0
2024-02-16 11:05:00,12.84,12.86,12.83,12.85,85124.0,12.0328,12.0516,12.0235,12.0422,85124.0
2024-02-16 11:10:00,12.86,12.88,12.83,12.84,169737.0,12.0516,12.0703,12.0235,12.0328,169737.0
2024-02-16 11:15:00,12.84,12.86,12.83,12.85,98199.0,12.0328,12.0516,12.0235,12.0422,98199.0
2024-02-16 11:20:00,12.85,12.86,12.83,12.85,266851.0,12.0422,12.0516,12.0235,12.0422,266851.0
2024-02-16 11:25:00,12.85,12.88,12.85,12.88,102266.0,12.0422,12.0703,12.0422,12.0703,102266.0
2024-02-16 11:30:00,12.88,12.9,12.86,12.88,323148.0,12.0703,12.0891,12.0516,12.0703,323148.0
2024-02-16 11:35:00,12.88,12.88,12.86,12.87,339409.0,12.0703,12.0703,12.0516,12.0609,339409.0
2024-02-16 11:40:00,12.88,12.91,12.87,12.9,108980.0,12.0703,12.0984,12.0609,12.0891,108980.0
2024-02-16 11:45:00,12.9,12.91,12.88,12.89,149557.0,12.0891,12.0984,12.0703,12.0797,149557.0
2024-02-16 11:50:00,12.88,12.89,12.86,12.88,124616.0,12.0703,12.0797,12.0516,12.0703,124616.0
2024-02-16 11:55:00,12.88,12.88,12.86,12.87,63486.0,12.0703,12.0703,12.0516,12.0609,63486.0
2024-02-16 12:00:00,12.87,12.87,12.84,12.86,131874.0,12.0609,12.0609,12.0328,12.0516,131874.0
2024-02-16 12:05:00,12.86,12.86,12.83,12.86,102582.0,12.0516,12.0516,12.0235,12.0516,102582.0
2024-02-16 12:10:00,12.86,12.87,12.85,12.86,51372.0,12.0516,12.0609,12.0422,12.0516,51372.0
2024-02-16 12:15:00,12.86,12.86,12.84,12.85,81266.0,12.0516,12.0516,12.0328,12.0422,81266.0
2024-02-16 12:20:00,12.86,12.86,12.83,12.86,410828.0,12.0516,12.0516,12.0235,12.0516,410828.0
2024-02-16 12:25:00,12.86,12.86,12.83,12.84,100085.0,12.0516,12.0516,12.0235,12.0328,100085.0
2024-02-16 12:30:00,12.84,12.86,12.83,12.85,48862.0,12.0328,12.0516,12.0235,12.0422,48862.0
2024-02-16 12:35:00,12.85,12.86,12.83,12.85,73713.0,12.0422,12.0516,12.0235,12.0422,73713.0
2024-02-16 12:40:00,12.85,12.85,12.83,12.83,37915.0,12.0422,12.0422,12.0235,12.0235,37915.0
2024-02-16 12:45:00,12.83,12.85,12.83,12.83,76252.0,12.0235,12.0422,12.0235,12.0235,76252.0
2024-02-16 12:50:00,12.84,12.85,12.83,12.84,148145.0,12.0328,12.0422,12.0235,12.0328,148145.0
2024-02-16 12:55:00,12.84,12.85,12.82,12.83,144912.0,12.0328,12.0422,12.0141,12.0235,144912.0
2024-02-16 13:00:00,12.84,12.84,12.81,12.82,78313.0,12.0328,12.0328,12.0047,12.0141,78313.0
2024-02-16 13:05:00,12.82,12.83,12.8,12.83,55836.0,12.0141,12.0235,11.9953,12.0235,55836.0
2024-02-16 13:10:00,12.82,12.84,12.81,12.84,71649.0,12.0141,12.0328,12.0047,12.0328,71649.0
2024-02-16 13:15:00,12.84,12.85,12.82,12.85,61283.0,12.0328,12.0422,12.0141,12.0422,61283.0
2024-02-16 13:20:00,12.85,12.88,12.84,12.88,75666.0,12.0422,12.0703,12.0328,12.0703,75666.0
2024-02-16 13:25:00,12.88,12.88,12.85,12.87,132949.0,12.0703,12.0703,12.0422,12.0609,132949.0
2024-02-16 13:30:00,12.87,12.87,12.85,12.87,94157.0,12.0609,12.0609,12.0422,12.0609,94157.0
2024-02-16 13:35:00,12.87,12.87,12.86,12.87,23677.0,12.0609,12.0609,12.0516,12.0609,23677.0
2024-02-16 13:40:00,12.86,12.88,12.86,12.87,74493.0,12.0516,12.0703,12.0516,12.0609,74493.0
2024-02-16 13:45:00,12.87,12.88,12.85,12.85,61797.0,12.0609,12.0703,12.0422,12.0422,61797.0
2024-02-16 13:50:00,12.86,12.86,12.84,12.84,41481.0,12.0516,12.0516,12.0328,12.0328,41481.0
2024-02-16 13:55:00,12.85,12.86,12.84,12.85,42760.0,12.0422,12.0516,12.0328,12.0422,42760.0
2024-02-16 14:00:00,12.86,12.89,12.86,12.88,45086.0,12.0516,12.0797,12.0516,12.0703,45086.0
2024-02-16 14:05:00,12.88,12.89,12.87,12.89,143639.0,12.0703,12.0797,12.0609,12.0797,143639.0
2024-02-16 14:10:00,12.89,12.9,12.88,12.88,50340.0,12.0797,12.0891,12.0703,12.0703,50340.0
2024-02-16 14:15:00,12.89,12.89,12.87,12.88,54500.0,12.0797,12.0797,12.0609,12.0703,54500.0
2024-02-16 14:20:00,12.87,12.89,12.87,12.89,36566.0,12.0609,12.0797,12.0609,12.0797,36566.0
2024-02-16 14:25:00,12.89,12.9,12.88,12.9,32071.0,12.0797,12.0891,12.0703,12.0891,32071.0
2024-02-16 14:30:00,12.89,12.9,12.86,12.87,132160.0,12.0797,12.0891,12.0516,12.0609,132160.0
2024-02-16 14:35:00,12.87,12.88,12.85,12.87,119168.0,12.0609,12.0703,12.0422,12.0609,119168.0
2024-02-16 14:40:00,12.87,12.87,12.85,12.87,93460.0,12.0609,12.0609,12.0422,12.0609,93460.0
2024-02-16 14:45:00,12.87,12.87,12.81,12.83,228550.0,12.0609,12.0609,12.0047,12.0235,228550.0
2024-02-16 14:50:00,12.83,12.85,12.82,12.84,128067.0,12.0235,12.0422,12.0141,12.0328,128067.0
2024-02-16 14:55:00,12.85,12.88,12.84,12.88,119689.0,12.0422,12.0703,12.0328,12.0703,119689.0
2024-02-16 15:00:00,12.88,12.89,12.87,12.88,61021.0,12.0703,12.0797,12.0609,12.0703,61021.0
2024-02-16 15:05:00,12.88,12.9,12.87,12.9,152589.0,12.0703,12.0891,12.0609,12.0891,152589.0
2024-02-16 15:10:00,12.9,12.9,12.87,12.89,103623.0,12.0891,12.0891,12.0609,12.0797,103623.0
2024-02-16 15:15:00,12.88,12.89,12.87,12.87,116625.0,12.0703,12.0797,12.0609,12.0609,116625.0
2024-02-16 15:20:00,12.88,12.89,12.86,12.88,193813.0,12.0703,12.0797,12.0516,12.0703,193813.0
2024-02-16 15:25:00,12.88,12.89,12.87,12.89,101804.0,12.0703,12.0797,12.0609,12.0797,101804.0
2024-02-16 15:30:00,12.89,12.9,12.87,12.88,263235.0,12.0797,12.0891,12.0609,12.0703,263235.0
2024-02-16 15:35:00,12.88,12.89,12.86,12.87,250816.0,12.0703,12.0797,12.0516,12.0609,250816.0
2024-02-16 15:40:00,12.87,12.88,12.86,12.87,206833.0,12.0609,12.0703,12.0516,12.0609,206833.0
2024-02-16 15:45:00,12.87,12.87,12.85,12.86,227019.0,12.0609,12.0609,12.0422,12.0516,227019.0
2024-02-16 15:50:00,12.86,12.89,12.85,12.87,469710.0,12.0516,12.0797,12.0422,12.0609,469710.0
2024-02-16 15:55:00,12.87,12.88,12.86,12.86,851867.0,12.0609,12.0703,12.0516,12.0516,851867.0
2024-02-20 09:30:00,12.68,12.78,12.68,12.78,407501.0,11.8829,11.9766,11.8829,11.9766,407501.0
2024-02-20 09:35:00,12.77,12.79,12.73,12.76,177681.0,11.9672,11.986,11.9297,11.9579,177681.0
2024-02-20 09:40:00,12.75,12.79,12.74,12.78,240122.0,11.9485,11.986,11.9391,11.9766,240122.0
2024-02-20 09:45:00,12.78,12.8,12.75,12.77,173728.0,11.9766,11.9953,11.9485,11.9672,173728.0
2024-02-20 09:50:00,12.78,12.85,12.77,12.84,108823.0,11.9766,12.0422,11.9672,12.0328,108823.0
2024-02-20 09:55:00,12.84,12.87,12.83,12.87,230495.0,12.0328,12.0609,12.0235,12.0609,230495.0
2024-02-20 10:00:00,12.86,12.88,12.83,12.85,269687.0,12.0516,12.0703,12.0235,12.0422,269687.0
2024-02-20 10:05:00,12.85,12.86,12.82,12.86,192520.0,12.0422,12.0516,12.0141,12.0516,192520.0
2024-02-20 10:10:00,12.86,12.87,12.81,12.81,141648.0,12.0516,12.0609,12.0047,12.0047,141648.0
2024-02-20 10:15:00,12.81,12.84,12.8,12.82,196052.0,12.0047,12.0328,11.9953,12.0141,196052.0
2024-02-20 10:20:00,12.82,12.85,12.79,12.83,196632.0,12.0141,12.0422,11.986,12.0235,196632.0
2024-02-20 10:25:00,12.83,12.84,12.81,12.81,149377.0,12.0235,12.0328,12.0047,12.0047,149377.0
2024-02-20 10:30:00,12.81,12.83,12.8,12.82,257223.0,12.0047,12.0235,11.9953,12.0141,257223.0
2024-02-20 10:35:00,12.82,12.86,12.8,12.85,689283.0,12.0141,12.0516,11.9953,12.0422,689283.0
2024-02-20 10:40:00,12.85,12.87,12.84,12.85,107241.0,12.0422,12.0609,12.0328,12.0422,107241.0
2024-02-20 10:45:00,12.85,12.87,12.84,12.85,106222.0,12.0422,12.0609,12.0328,12.0422,106222.0
2024-02-20 10:50:00,12.85,12.87,12.84,12.85,162747.0,12.0422,12.0609,12.0328,12.0422,162747.0
2024-02-20 10:55:00,12.85,12.86,12.83,12.86,57954.0,12.0422,12.0516,12.0235,12.0516,57954.0
2024-02-20 11:00:00,12.85,12.86,12.81,12.83,130127.0,12.0422,12.0516,12.0047,12.0235,130127.0
2024-02-20 11:05:00,12.84,12.85,12.82,12.83,65768.0,12.0328,12.0422,12.0141,12.0235,65768.0
2024-02-20 11:10:00,12.83,12.83,12.81,12.81,38604.0,12.0235,12.0235,12.0047,12.0047,38604.0
2024-02-20 11:15:00,12.82,12.83,12.81,12.83,73243.0,12.0141,12.0235,12.0047,12.0235,73243.0
2024-02-20 11:20:00,12.83,12.85,12.82,12.85,130834.0,12.0235,12.0422,12.0141,12.0422,130834.0
2024-02-20 11:25:00,12.84,12.85,12.83,12.85,56341.0,12.0328,12.0422,12.0235,12.0422,56341.0
2024-02-20 11:30:00,12.85,12.85,12.83,12.84,94914.0,12.0422,12.0422,12.0235,12.0328,94914.0
2024-02-20 11:35:00,12.85,12.85,12.83,12.83,113331.0,12.0422,12.0422,12.0235,12.0235,113331.0
2024-02-20 11:40:00,12.83,12.85,12.82,12.85,147553.0,12.0235,12.0422,12.0141,12.0422,147553.0
2024-02-20 11:45:00,12.85,12.85,12.82,12.83,157620.0,12.0422,12.0422,12.0141,12.0235,157620.0
2024-02-20 11:50:00,12.83,12.85,12.82,12.85,201220.0,12.0235,12.0422,12.0141,12.0422,201220.0
2024-02-20 11:55:00,12.85,12.85,12.82,12.84,158607.0,12.0422,12.0422,12.0141,12.0328,158607.0
2024-02-20 12:00:00,12.83,12.84,12.81,12.82,304633.0,12.0235,12.0328,12.0047,12.0141,304633.0
2024-02-20 12:05:00,12.82,12.84,12.81,12.83,218530.0,12.0141,12.0328,12.0047,12.0235,218530.0
2024-02-20 12:10:00,12.83,12.83,12.8,12.82,111952.0,12.0235,12.0235,11.9953,12.0141,111952.0
2024-02-20 12:15:00,12.82,12.84,12.81,12.83,110565.0,12.0141,12.0328,12.0047,12.0235,110565.0
2024-02-20 12:20:00,12.83,12.83,12.8,12.81,68420.0,12.0235,12.0235,11.9953,12.0047,68420.0
2024-02-20 12:25:00,12.81,12.82,12.8,12.82,51076.0,12.0047,12.0141,11.9953,12.0141,51076.0
2024-02-20 12:30:00,12.82,12.83,12.8,12.82,108727.0,12.0141,12.0235,11.9953,12.0141,108727.0
2024-02-20 12:35:00,12.82,12.82,12.79,12.81,99657.0,12.0141,12.0141,11.986,12.0047,99657.0
2024-02-20 12:40:00,12.81,12.84,12.8,12.82,122873.0,12.0047,12.0328,11.9953,12.0141,122873.0
2024-02-20 12:45:00,12.82,12.84,12.81,12.82,123056.0,12.0141,12.0328,12.0047,12.0141,123056.0
2024-02-20 12:50:00,12.81,12.83,12.8,12.83,88358.0,12.0047,12.0235,11.9953,12.0235,88358.0
2024-02-20 12:55:00,12.83,12.84,12.82,12.84,94993.0,12.0235,12.0328,12.0141,12.0328,94993.0
2024-02-20 13:00:00,12.84,12.85,12.83,12.85,118408.0,12.0328,12.0422,12.0235,12.0422,118408.0
2024-02-20 13:05:00,12.84,12.86,12.84,12.86,36625.0,12.0328,12.0516,12.0328,12.0516,36625.0
2024-02-20 13:10:00,12.86,12.86,12.85,12.85,28663.0,12.0516,12.0516,12.0422,12.0422,28663.0
2024-02-20 13:15:00,12.86,12.86,12.83,12.85,106790.0,12.0516,12.0516,12.0235,12.0422,106790.0
2024-02-20 13:20:00,12.85,12.86,12.84,12.86,189331.0,12.0422,12.0516,12.0328,12.0516,189331.0
2024-02-20 13:25:00,12.86,12.86,12.84,12.86,79347.0,12.0516,12.0516,12.0328,12.0516,79347.0
2024-02-20 13:30:00,12.86,12.88,12.85,12.87,550204.0,12.0516,12.0703,12.0422,12.0609,550204.0
2024-02-20 13:35:00,12.87,12.89,12.86,12.88,74185.0,12.0609,12.0797,12.0516,12.0703,74185.0
2024-02-20 13:40:00,12.88,12.9,12.88,12.9,69340.0,12.0703,12.0891,12.0703,12.0891,69340.0
2024-02-20 13:45:00,12.9,12.9,12.88,12.9,142755.0,12.0891,12.0891,12.0703,12.0891,142755.0
2024-02-20 13:50:00,12.89,12.91,12.89,12.9,191615.0,12.0797,12.0984,12.0797,12.0891,191615.0
2024-02-20 13:55:00,12.9,12.92,12.9,12.92,79785.0,12.0891,12.1078,12.0891,12.1078,79785.0
2024-02-20 14:00:00,12.92,12.92,12.89,12.89,162531.0,12.1078,12.1078,12.0797,12.0797,162531.0
2024-02-20 14:05:00,12.9,12.9,12.88,12.89,118624.0,12.0891,12.0891,12.0703,12.0797,118624.0
2024-02-20 14:10:00,12.89,12.89,12.86,12.87,135585.0,12.0797,12.0797,12.0516,12.0609,135585.0
2024-02-20 14:15:00,12.86,12.89,12.86,12.88,234000.0,12.0516,12.0797,12.0516,12.0703,234000.0
2024-02-20 14:20:00,12.88,12.88,12.84,12.85,131202.0,12.0703,12.0703,12.0328,12.0422,131202.0
2024-02-20 14:25:00,12.86,12.87,12.84,12.86,123175.0,12.0516,12.0609,12.0328,12.0516,123175.0
2024-02-20 14:30:00,12.86,12.86,12.84,12.85,56863.0,12.0516,12.0516,12.0328,12.0422,56863.0
2024-02-20 14:35:00,12.84,12.85,12.83,12.84,74229.0,12.0328,12.0422,12.0235,12.0328,74229.0
2024-02-20 14:40:00,12.84,12.85,12.83,12.85,59791.0,12.0328,12.0422,12.0235,12.0422,59791.0
2024-02-20 14:45:00,12.85,12.87,12.84,12.87,171591.0,12.0422,12.0609,12.0328,12.0609,171591.0
2024-02-20 14:50:00,12.87,12.88,12.86,12.88,152343.0,12.0609,12.0703,12.0516,12.0703,152343.0
2024-02-20 14:55:00,12.88,12.88,12.86,12.88,53171.0,12.0703,12.0703,12.0516,12.0703,53171.0
2024-02-20 15:00:00,12.87,12.88,12.85,12.88,176543.0,12.0609,12.0703,12.0422,12.0703,176543.0
2024-02-20 15:05:00,12.88,12.88,12.86,12.87,55878.0,12.0703,12.0703,12.0516,12.0609,55878.0
2024-02-20 15:10:00,12.87,12.87,12.85,12.86,61447.0,12.0609,12.0609,12.0422,12.0516,61447.0
2024-02-20 15:15:00,12.85,12.86,12.84,12.85,112791.0,12.0422,12.0516,12.0328,12.0422,112791.0
2024-02-20 15:20:00,12.85,12.85,12.82,12.83,77321.0,12.0422,12.0422,12.0141,12.0235,77321.0
2024-02-20 15:25:00,12.82,12.85,12.82,12.84,141227.0,12.0141,12.0422,12.0141,12.0328,141227.0
2024-02-20 15:30:00,12.84,12.85,12.77,12.78,325859.0,12.0328,12.0422,11.9672,11.9766,325859.0
2024-02-20 15:35:00,12.78,12.79,12.76,12.78,205462.0,11.9766,11.986,11.9579,11.9766,205462.0
2024-02-20 15:40:00,12.77,12.79,12.76,12.78,341120.0,11.9672,11.986,11.9579,11.9766,341120.0
2024-02-20 15:45:00,12.78,12.78,12.77,12.78,179994.0,11.9766,11.9766,11.9672,11.9766,179994.0
2024-02-20 15:50:00,12.78,12.78,12.74,12.77,493152.0,11.9766,11.9766,11.9391,11.9672,493152.0
2024-02-20 15:55:00,12.77,12.78,12.75,12.78,849967.0,11.9672,11.9766,11.9485,11.9766,849967.0
2024-02-21 09:30:00,12.75,12.75,12.62,12.64,314438.0,11.9485,11.9485,11.8267,11.8454,314438.0
2024-02-21 09:35:00,12.65,12.67,12.63,12.66,163598.0,11.8548,11.8735,11.836,11.8641,163598.0
2024-02-21 09:40:00,12.65,12.7,12.64,12.69,136695.0,11.8548,11.9016,11.8454,11.8923,136695.0
2024-02-21 09:45:00,12.7,12.74,12.68,12.74,159974.0,11.9016,11.9391,11.8829,11.9391,159974.0
2024-02-21 09:50:00,12.74,12.77,12.71,12.72,304535.0,11.9391,11.9672,11.911,11.9204,304535.0
2024-02-21 09:55:00,12.72,12.73,12.69,12.71,113901.0,11.9204,11.9297,11.8923,11.911,113901.0
2024-02-21 10:00:00,12.71,12.73,12.68,12.72,152091.0,11.911,11.9297,11.8829,11.9204,152091.0
2024-02-21 10:05:00,12.73,12.75,12.71,12.75,176193.0,11.9297,11.9485,11.911,11.9485,176193.0
2024-02-21 10:10:00,12.74,12.76,12.72,12.74,258848.0,11.9391,11.9579,11.9204,11.9391,258848.0
2024-02-21 10:15:00,12.74,12.75,12.72,12.75,153793.0,11.9391,11.9485,11.9204,11.9485,153793.0
2024-02-21 10:20:00,12.75,12.77,12.73,12.74,377744.0,11.9485,11.9672,11.9297,11.9391,377744.0
2024-02-21 10:25:00,12.74,12.75,12.72,12.73,108406.0,11.9391,11.9485,11.9204,11.9297,108406.0
2024-02-21 10:30:00,12.73,12.79,12.73,12.78,125113.0,11.9297,11.986,11.9297,11.9766,125113.0
2024-02-21 10:35:00,12.78,12.79,12.75,12.78,98494.0,11.9766,11.986,11.9485,11.9766,98494.0
2024-02-21 10:40:00,12.77,12.79,12.76,12.78,337470.0,11.9672,11.986,11.9579,11.9766,337470.0
2024-02-21 10:45:00,12.78,12.78,12.75,12.78,75108.0,11.9766,11.9766,11.9485,11.9766,75108.0
2024-02-21 10:50:00,12.78,12.79,12.77,12.78,82756.0,11.9766,11.986,11.9672,11.9766,82756.0
2024-02-21 10:55:00,12.78,12.81,12.77,12.8,157233.0,11.9766,12.0047,11.9672,11.9953,157233.0
2024-02-21 11:00:00,12.79,12.82,12.78,12.8,168575.0,11.986,12.0141,11.9766,11.9953,168575.0
2024-02-21 11:05:00,12.79,12.81,12.78,12.81,163335.0,11.986,12.0047,11.9766,12.0047,163335.0
2024-02-21 11:10:00,12.81,12.85,12.8,12.85,99781.0,12.0047,12.0422,11.9953,12.0422,99781.0
2024-02-21 11:15:00,12.85,12.85,12.83,12.84,112282.0,12.0422,12.0422,12.0235,12.0328,112282.0
2024-02-21 11:20:00,12.84,12.85,12.81,12.82,145666.0,12.0328,12.0422,12.0047,12.0141,145666.0
2024-02-21 11:25:00,12.82,12.82,12.78,12.82,182188.0,12.0141,12.0141,11.9766,12.0141,182188.0
2024-02-21 11:30:00,12.81,12.82,12.77,12.79,98442.0,12.0047,12.0141,11.9672,11.986,98442.0
2024-02-21 11:35:00,12.79,12.79,12.74,12.75,248991.0,11.986,11.986,11.9391,11.9485,248991.0
2024-02-21 11:40:00,12.76,12.79,12.75,12.78,116616.0,11.9579,11.986,11.9485,11.9766,116616.0
2024-02-21 11:45:00,12.77,12.8,12.77,12.79,126454.0,11.9672,11.9953,11.9672,11.986,126454.0
2024-02-21 11:50:00,12.79,12.82,12.78,12.82,68401.0,11.986,12.0141,11.9766,12.0141,68401.0
2024-02-21 11:55:00,12.81,12.82,12.8,12.82,42363.0,12.0047,12.0141,11.9953,12.0141,42363.0
2024-02-21 12:00:00,12.82,12.83,12.8,12.83,85201.0,12.0141,12.0235,11.9953,12.0235,85201.0
2024-02-21 12:05:00,12.83,12.83,12.8,12.81,151535.0,12.0235,12.0235,11.9953,12.0047,151535.0
2024-02-21 12:10:00,12.8,12.82,12.8,12.82,123508.0,11.9953,12.0141,11.9953,12.0141,123508.0
2024-02-21 12:15:00,12.82,12.84,12.81,12.84,140144.0,12.0141,12.0328,12.0047,12.0328,140144.0
2024-02-21 12:20:00,12.84,12.84,12.81,12.83,118067.0,12.0328,12.0328,12.0047,12.0235,118067.0
2024-02-21 12:25:00,12.83,12.83,12.81,12.83,191966.0,12.0235,12.0235,12.0047,12.0235,191966.0
2024-02-21 12:30:00,12.83,12.84,12.82,12.83,83564.0,12.0235,12.0328,12.0141,12.0235,83564.0
2024-02-21 12:35:00,12.83,12.83,12.81,12.82,38394.0,12.0235,12.0235,12.0047,12.0141,38394.0
2024-02-21 12:40:00,12.82,12.84,12.81,12.83,110551.0,12.0141,12.0328,12.0047,12.0235,110551.0
2024-02-21 12:45:00,12.83,12.84,12.82,12.84,50145.0,12.0235,12.0328,12.0141,12.0328,50145.0
2024-02-21 12:50:00,12.84,12.85,12.83,12.85,49115.0,12.0328,12.0422,12.0235,12.0422,49115.0
2024-02-21 12:55:00,12.85,12.85,12.83,12.84,76701.0,12.0422,12.0422,12.0235,12.0328,76701.0
2024-02-21 13:00:00,12.85,12.85,12.78,12.79,202846.0,12.0422,12.0422,11.9766,11.986,202846.0
2024-02-21 13:05:00,12.78,12.83,12.77,12.83,276648.0,11.9766,12.0235,11.9672,12.0235,276648.0
2024-02-21 13:10:00,12.83,12.83,12.81,12.83,71944.0,12.0235,12.0235,12.0047,12.0235,71944.0
2024-02-21 13:15:00,12.83,12.84,12.82,12.83,55127.0,12.0235,12.0328,12.0141,12.0235,55127.0
2024-02-21 13:20:00,12.83,12.84,12.82,12.83,78320.0,12.0235,12.0328,12.0141,12.0235,78320.0
2024-02-21 13:25:00,12.83,12.83,12.82,12.82,14362.0,12.0235,12.0235,12.0141,12.0141,14362.0
2024-02-21 13:30:00,12.83,12.83,12.81,12.81,63488.0,12.0235,12.0235,12.0047,12.0047,63488.0
2024-02-21 13:35:00,12.81,12.84,12.81,12.84,88220.0,12.0047,12.0328,12.0047,12.0328,88220.0
2024-02-21 13:40:00,12.84,12.85,12.83,12.84,140130.0,12.0328,12.0422,12.0235,12.0328,140130.0
2024-02-21 13:45:00,12.83,12.86,12.83,12.86,68929.0,12.0235,12.0516,12.0235,12.0516,68929.0
2024-02-21 13:50:00,12.86,12.88,12.85,12.88,92123.0,12.0516,12.0703,12.0422,12.0703,92123.0
2024-02-21 13:55:00,12.88,12.88,12.87,12.88,32358.0,12.0703,12.0703,12.0609,12.0703,32358.0
2024-02-21 14:00:00,12.88,12.93,12.88,12.92,425217.0,12.0703,12.1172,12.0703,12.1078,425217.0
2024-02-21 14:05:00,12.92,12.92,12.89,12.91,149909.0,12.1078,12.1078,12.0797,12.0984,149909.0
2024-02-21 14:10:00,12.9,12.91,12.85,12.85,453057.0,12.0891,12.0984,12.0422,12.0422,453057.0
2024-02-21 14:15:00,12.85,12.87,12.83,12.87,152096.0,12.0422,12.0609,12.0235,12.0609,152096.0
2024-02-21 14:20:00,12.87,12.87,12.84,12.85,186667.0,12.0609,12.0609,12.0328,12.0422,186667.0
2024-02-21 14:25:00,12.84,12.88,12.82,12.87,232848.0,12.0328,12.0703,12.0141,12.0609,232848.0
2024-02-21 14:30:00,12.87,12.88,12.85,12.86,106161.0,12.0609,12.0703,12.0422,12.0516,106161.0
2024-02-21 14:35:00,12.86,12.87,12.85,12.87,154908.0,12.0516,12.0609,12.0422,12.0609,154908.0
2024-02-21 14:40:00,12.87,12.87,12.84,12.86,341339.0,12.0609,12.0609,12.0328,12.0516,341339.0
2024-02-21 14:45:00,12.86,12.9,12.85,12.9,166643.0,12.0516,12.0891,12.0422,12.0891,166643.0
2024-02-21 14:50:00,12.9,12.9,12.88,12.88,48737.0,12.0891,12.0891,12.0703,12.0703,48737.0
2024-02-21 14:55:00,12.88,12.89,12.87,12.89,90811.0,12.0703,12.0797,12.0609,12.0797,90811.0
2024-02-21 15:00:00,12.89,12.89,12.86,12.86,119053.0,12.0797,12.0797,12.0516,12.0516,119053.0
2024-02-21 15:05:00,12.86,12.87,12.83,12.84,123795.0,12.0516,12.0609,12.0235,12.0328,123795.0
2024-02-21 15:10:00,12.84,12.84,12.82,12.84,176950.0,12.0328,12.0328,12.0141,12.0328,176950.0
2024-02-21 15:15:00,12.83,12.84,12.81,12.83,180060.0,12.0235,12.0328,12.0047,12.0235,180060.0
2024-02-21 15:20:00,12.82,12.83,12.8,12.82,109476.0,12.0141,12.0235,11.9953,12.0141,109476.0
2024-02-21 15:25:00,12.82,12.83,12.81,12.82,199139.0,12.0141,12.0235,12.0047,12.0141,199139.0
2024-02-21 15:30:00,12.82,12.85,12.81,12.85,320965.0,12.0141,12.0422,12.0047,12.0422,320965.0
2024-02-21 15:35:00,12.85,12.86,12.84,12.86,221448.0,12.0422,12.0516,12.0328,12.0516,221448.0
2024-02-21 15:40:00,12.86,12.87,12.85,12.86,245020.0,12.0516,12.0609,12.0422,12.0516,245020.0
2024-02-21 15:45:00,12.86,12.87,12.85,12.87,217782.0,12.0516,12.0609,12.0422,12.0609,217782.0
2024-02-21 15:50:00,12.87,12.87,12.85,12.86,430271.0,12.0609,12.0609,12.0422,12.0516,430271.0
2024-02-21 15:55:00,12.86,12.89,12.85,12.89,1723419.0,12.0516,12.0797,12.0422,12.0797,1723419.0
2024-02-22 09:30:00,12.95,12.99,12.85,12.88,285958.0,12.1359,12.1734,12.0422,12.0703,285958.0
2024-02-22 09:35:00,12.88,12.95,12.87,12.94,147257.0,12.0703,12.1359,12.0609,12.1265,147257.0
2024-02-22 09:40:00,12.94,12.98,12.93,12.96,92074.0,12.1265,12.164,12.1172,12.1453,92074.0
2024-02-22 09:45:00,12.96,13.02,12.95,12.99,175562.0,12.1453,12.2015,12.1359,12.1734,175562.0
2024-02-22 09:50:00,12.99,13.03,12.96,12.99,117669.0,12.1734,12.2109,12.1453,12.1734,117669.0
2024-02-22 09:55:00,12.99,13.03,12.97,13.03,146930.0,12.1734,12.2109,12.1547,12.2109,146930.0
2024-02-22 10:00:00,13.03,13.07,13.01,13.07,238396.0,12.2109,12.2484,12.1921,12.2484,238396.0
2024-02-22 10:05:00,13.07,13.07,12.96,12.96,263980.0,12.2484,12.2484,12.1453,12.1453,263980.0
2024-02-22 10:10:00,12.96,13.0,12.94,12.99,163093.0,12.1453,12.1828,12.1265,12.1734,163093.0
2024-02-22 10:15:00,12.99,13.02,12.97,12.98,154461.0,12.1734,12.2015,12.1547,12.164,154461.0
2024-02-22 10:20:00,12.97,12.99,12.96,12.96,153814.0,12.1547,12.1734,12.1453,12.1453,153814.0
2024-02-22 10:25:00,12.97,12.97,12.92,12.95,116137.0,12.1547,12.1547,12.1078,12.1359,116137.0
2024-02-22 10:30:00,12.95,12.96,12.91,12.96,178084.0,12.1359,12.1453,12.0984,12.1453,178084.0
2024-02-22 10:35:00,12.95,12.98,12.93,12.96,117478.0,12.1359,12.164,12.1172,12.1453,117478.0
2024-02-22 10:40:00,12.96,12.97,12.94,12.95,117981.0,12.1453,12.1547,12.1265,12.1359,117981.0
2024-02-22 10:45:00,12.95,12.96,12.92,12.94,139074.0,12.1359,12.1453,12.1078,12.1265,139074.0
2024-02-22 10:50:00,12.93,12.96,12.93,12.96,148009.0,12.1172,12.1453,12.1172,12.1453,148009.0
2024-02-22 10:55:00,12.96,12.96,12.94,12.94,35644.0,12.1453,12.1453,12.1265,12.1265,35644.0
2024-02-22 11:00:00,12.95,12.95,12.9,12.93,254434.0,12.1359,12.1359,12.0891,12.1172,254434.0
2024-02-22 11:05:00,12.93,12.93,12.9,12.92,101934.0,12.1172,12.1172,12.0891,12.1078,101934.0
2024-02-22 11:10:00,12.92,12.95,12.9,12.95,195579.0,12.1078,12.1359,12.0891,12.1359,195579.0
2024-02-22 11:15:00,12.95,12.97,12.93,12.94,160729.0,12.1359,12.1547,12.1172,12.1265,160729.0
2024-02-22 11:20:00,12.94,12.95,12.92,12.94,196069.0,12.1265,12.1359,12.1078,12.1265,196069.0
2024-02-22 11:25:00,12.94,12.96,12.93,12.95,64146.0,12.1265,12.1453,12.1172,12.1359,64146.0
2024-02-22 11:30:00,12.96,12.97,12.94,12.97,100519.0,12.1453,12.1547,12.1265,12.1547,100519.0
2024-02-22 11:35:00,12.96,12.97,12.95,12.96,97249.0,12.1453,12.1547,12.1359,12.1453,97249.0
2024-02-22 11:40:00,12.96,12.98,12.95,12.96,135477.0,12.1453,12.164,12.1359,12.1453,135477.0
2024-02-22 11:45:00,12.96,12.97,12.94,12.96,128105.0,12.1453,12.1547,12.1265,12.1453,128105.0
2024-02-22 11:50:00,12.96,12.97,12.95,12.97,60156.0,12.1453,12.1547,12.1359,12.1547,60156.0
2024-02-22 11:55:00,12.97,12.98,12.96,12.96,126507.0,12.1547,12.164,12.1453,12.1453,126507.0
2024-02-22 12:00:00,12.96,12.98,12.95,12.97,116737.0,12.1453,12.164,12.1359,12.1547,116737.0
2024-02-22 12:05:00,12.98,12.98,12.96,12.98,128941.0,12.164,12.164,12.1453,12.164,128941.0
2024-02-22 12:10:00,12.98,12.98,12.95,12.96,366333.0,12.164,12.164,12.1359,12.1453,366333.0
2024-02-22 12:15:00,12.96,12.96,12.94,12.96,56234.0,12.1453,12.1453,12.1265,12.1453,56234.0
2024-02-22 12:20:00,12.96,12.97,12.95,12.97,30021.0,12.1453,12.1547,12.1359,12.1547,30021.0
2024-02-22 12:25:00,12.97,12.99,12.96,12.98,142390.0,12.1547,12.1734,12.1453,12.164,142390.0
2024-02-22 12:30:00,12.98,12.98,12.96,12.96,143657.0,12.164,12.164,12.1453,12.1453,143657.0
2024-02-22 12:35:00,12.96,12.97,12.94,12.96,74882.0,12.1453,12.1547,12.1265,12.1453,74882.0
2024-02-22 12:40:00,12.96,12.96,12.94,12.95,35849.0,12.1453,12.1453,12.1265,12.1359,35849.0
2024-02-22 12:45:00,12.95,12.95,12.91,12.92,81905.0,12.1359,12.1359,12.0984,12.1078,81905.0
2024-02-22 12:50:00,12.92,12.94,12.91,12.94,153750.0,12.1078,12.1265,12.0984,12.1265,153750.0
2024-02-22 12:55:00,12.94,12.95,12.93,12.94,68480.0,12.1265,12.1359,12.1172,12.1265,68480.0
2024-02-22 13:00:00,12.94,12.94,12.91,12.92,74556.0,12.1265,12.1265,12.0984,12.1078,74556.0
2024-02-22 13:05:00,12.92,12.92,12.9,12.92,54983.0,12.1078,12.1078,12.0891,12.1078,54983.0
2024-02-22 13:10:00,12.92,12.92,12.9,12.9,161727.0,12.1078,12.1078,12.0891,12.0891,161727.0
2024-02-22 13:15:00,12.9,12.91,12.88,12.9,255864.0,12.0891,12.0984,12.0703,12.0891,255864.0
2024-02-22 13:20:00,12.9,12.93,12.89,12.92,79721.0,12.0891,12.1172,12.0797,12.1078,79721.0
2024-02-22 13:25:00,12.92,12.94,12.91,12.94,55582.0,12.1078,12.1265,12.0984,12.1265,55582.0
2024-02-22 13:30:00,12.93,12.94,12.91,12.92,128699.0,12.1172,12.1265,12.0984,12.1078,128699.0
2024-02-22 13:35:00,12.92,12.92,12.9,12.92,78048.0,12.1078,12.1078,12.0891,12.1078,78048.0
2024-02-22 13:40:00,12.92,12.92,12.89,12.89,72211.0,12.1078,12.1078,12.0797,12.0797,72211.0
2024-02-22 13:45:00,12.89,12.9,12.88,12.88,44011.0,12.0797,12.0891,12.0703,12.0703,44011.0
2024-02-22 13:50:00,12.88,12.89,12.88,12.88,44431.0,12.0703,12.0797,12.0703,12.0703,44431.0
2024-02-22 13:55:00,12.89,12.89,12.88,12.88,43910.0,12.0797,12.0797,12.0703,12.0703,43910.0
2024-02-22 14:00:00,12.88,12.91,12.88,12.91,52741.0,12.0703,12.0984,12.0703,12.0984,52741.0
2024-02-22 14:05:00,12.91,12.91,12.89,12.9,55300.0,12.0984,12.0984,12.0797,12.0891,55300.0
2024-02-22 14:10:00,12.91,12.91,12.89,12.91,85788.0,12.0984,12.0984,12.0797,12.0984,85788.0
2024-02-22 14:15:00,12.91,12.91,12.89,12.91,57319.0,12.0984,12.0984,12.0797,12.0984,57319.0
2024-02-22 14:20:00,12.91,12.91,12.89,12.91,75176.0,12.0984,12.0984,12.0797,12.0984,75176.0
2024-02-22 14:25:00,12.91,12.92,12.9,12.92,44762.0,12.0984,12.1078,12.0891,12.1078,44762.0
2024-02-22 14:30:00,12.91,12.93,12.88,12.88,170650.0,12.0984,12.1172,12.0703,12.0703,170650.0
2024-02-22 14:35:00,12.89,12.89,12.87,12.88,155024.0,12.0797,12.0797,12.0609,12.0703,155024.0
2024-02-22 14:40:00,12.88,12.88,12.85,12.86,112647.0,12.0703,12.0703,12.0422,12.0516,112647.0
2024-02-22 14:45:00,12.86,12.86,12.84,12.84,75951.0,12.0516,12.0516,12.0328,12.0328,75951.0
2024-02-22 14:50:00,12.85,12.86,12.83,12.86,153535.0,12.0422,12.0516,12.0235,12.0516,153535.0
2024-02-22 14:55:00,12.85,12.86,12.82,12.84,155951.0,12.0422,12.0516,12.0141,12.0328,155951.0
2024-02-22 15:00:00,12.84,12.85,12.82,12.84,118782.0,12.0328,12.0422,12.0141,12.0328,118782.0
2024-02-22 15:05:00,12.85,12.86,12.84,12.85,144958.0,12.0422,12.0516,12.0328,12.0422,144958.0
2024-02-22 15:10:00,12.84,12.86,12.84,12.86,110936.0,12.0328,12.0516,12.0328,12.0516,110936.0
2024-02-22 15:15:00,12.85,12.87,12.85,12.87,79868.0,12.0422,12.0609,12.0422,12.0609,79868.0
2024-02-22 15:20:00,12.87,12.89,12.86,12.88,125618.0,12.0609,12.0797,12.0516,12.0703,125618.0
2024-02-22 15:25:00,12.88,12.9,12.87,12.88,202350.0,12.0703,12.0891,12.0609,12.0703,202350.0
2024-02-22 15:30:00,12.88,12.88,12.87,12.88,127542.0,12.0703,12.0703,12.0609,12.0703,127542.0
2024-02-22 15:35:00,12.87,12.9,12.87,12.89,268858.0,12.0609,12.0891,12.0609,12.0797,268858.0
2024-02-22 15:40:00,12.88,12.91,12.88,12.89,300208.0,12.0703,12.0984,12.0703,12.0797,300208.0
2024-02-22 15:45:00,12.89,12.9,12.89,12.9,117943.0,12.0797,12.0891,12.0797,12.0891,117943.0
2024-02-22 15:50:00,12.89,12.91,12.88,12.91,626937.0,12.0797,12.0984,12.0703,12.0984,626937.0
2024-02-22 15:55:00,12.91,12.91,12.87,12.87,1019010.0,12.0984,12.0984,12.0609,12.0609,1019010.0
2024-02-23 09:30:00,12.87,12.88,12.78,12.8,282780.0,12.0609,12.0703,11.9766,11.9953,282780.0
2024-02-23 09:35:00,12.81,12.83,12.78,12.81,137375.0,12.0047,12.0235,11.9766,12.0047,137375.0
2024-02-23 09:40:00,12.81,12.86,12.81,12.85,97716.0,12.0047,12.0516,12.0047,12.0422,97716.0
2024-02-23 09:45:00,12.86,12.9,12.85,12.9,78207.0,12.0516,12.0891,12.0422,12.0891,78207.0
2024-02-23 09:50:00,12.9,12.9,12.83,12.89,123008.0,12.0891,12.0891,12.0235,12.0797,123008.0
2024-02-23 09:55:00,12.89,12.89,12.83,12.88,99877.0,12.0797,12.0797,12.0235,12.0703,99877.0
2024-02-23 10:00:00,12.88,12.89,12.85,12.88,246966.0,12.0703,12.0797,12.0422,12.0703,246966.0
2024-02-23 10:05:00,12.88,12.91,12.87,12.9,328145.0,12.0703,12.0984,12.0609,12.0891,328145.0
2024-02-23 10:10:00,12.9,12.9,12.87,12.9,179295.0,12.0891,12.0891,12.0609,12.0891,179295.0
2024-02-23 10:15:00,12.9,12.92,12.89,12.91,107514.0,12.0891,12.1078,12.0797,12.0984,107514.0
2024-02-23 10:20:00,12.91,12.94,12.9,12.91,234306.0,12.0984,12.1265,12.0891,12.0984,234306.0
2024-02-23 10:25:00,12.92,12.92,12.88,12.9,128040.0,12.1078,12.1078,12.0703,12.0891,128040.0
2024-02-23 10:30:00,12.9,12.91,12.87,12.88,158265.0,12.0891,12.0984,12.0609,12.0703,158265.0
2024-02-23 10:35:00,12.88,12.92,12.87,12.9,153457.0,12.0703,12.1078,12.0609,12.0891,153457.0
2024-02-23 10:40:00,12.91,12.94,12.9,12.92,126730.0,12.0984,12.1265,12.0891,12.1078,126730.0
2024-02-23 10:45:00,12.93,12.93,12.9,12.92,99996.0,12.1172,12.1172,12.0891,12.1078,99996.0
2024-02-23 10:50:00,12.92,12.93,12.91,12.93,66296.0,12.1078,12.1172,12.0984,12.1172,66296.0
2024-02-23 10:55:00,12.92,12.95,12.91,12.95,109009.0,12.1078,12.1359,12.0984,12.1359,109009.0
2024-02-23 11:00:00,12.95,12.95,12.9,12.91,135827.0,12.1359,12.1359,12.0891,12.0984,135827.0
2024-02-23 11:05:00,12.91,12.94,12.89,12.94,145423.0,12.0984,12.1265,12.0797,12.1265,145423.0
2024-02-23 11:10:00,12.93,12.94,12.89,12.9,135045.0,12.1172,12.1265,12.0797,12.0891,135045.0
2024-02-23 11:15:00,12.89,12.91,12.88,12.89,140350.0,12.0797,12.0984,12.0703,12.0797,140350.0
2024-02-23 11:20:00,12.89,12.89,12.86,12.87,73764.0,12.0797,12.0797,12.0516,12.0609,73764.0
2024-02-23 11:25:00,12.87,12.89,12.86,12.88,71076.0,12.0609,12.0797,12.0516,12.0703,71076.0
2024-02-23 11:30:00,12.87,12.89,12.85,12.87,179717.0,12.0609,12.0797,12.0422,12.0609,179717.0
2024-02-23 11:35:00,12.87,12.89,12.86,12.88,102460.0,12.0609,12.0797,12.0516,12.0703,102460.0
2024-02-23 11:40:00,12.88,12.89,12.87,12.88,53836.0,12.0703,12.0797,12.0609,12.0703,53836.0
2024-02-23 11:45:00,12.88,12.9,12.87,12.9,107263.0,12.0703,12.0891,12.0609,12.0891,107263.0
2024-02-23 11:50:00,12.9,12.9,12.89,12.89,29331.0,12.0891,12.0891,12.0797,12.0797,29331.0
2024-02-23 11:55:00,12.9,12.9,12.87,12.88,75647.0,12.0891,12.0891,12.0609,12.0703,75647.0
2024-02-23 12:00:00,12.88,12.89,12.87,12.88,76391.0,12.0703,12.0797,12.0609,12.0703,76391.0
2024-02-23 12:05:00,12.89,12.91,12.88,12.9,126100.0,12.0797,12.0984,12.0703,12.0891,126100.0
2024-02-23 12:10:00,12.9,12.92,12.88,12.91,111604.0,12.0891,12.1078,12.0703,12.0984,111604.0
2024-02-23 12:15:00,12.92,12.94,12.9,12.93,173482.0,12.1078,12.1265,12.0891,12.1172,173482.0
2024-02-23 12:20:00,12.93,12.93,12.89,12.9,38433.0,12.1172,12.1172,12.0797,12.0891,38433.0
2024-02-23 12:25:00,12.9,12.9,12.87,12.88,98748.0,12.0891,12.0891,12.0609,12.0703,98748.0
2024-02-23 12:30:00,12.88,12.89,12.86,12.89,67402.0,12.0703,12.0797,12.0516,12.0797,67402.0
2024-02-23 12:35:00,12.88,12.89,12.87,12.88,45692.0,12.0703,12.0797,12.0609,12.0703,45692.0
2024-02-23 12:40:00,12.88,12.89,12.87,12.89,61637.0,12.0703,12.0797,12.0609,12.0797,61637.0
2024-02-23 12:45:00,12.88,12.9,12.88,12.89,42050.0,12.0703,12.0891,12.0703,12.0797,42050.0
2024-02-23 12:50:00,12.9,12.9,12.88,12.88,42171.0,12.0891,12.0891,12.0703,12.0703,42171.0
2024-02-23 12:55:00,12.88,12.89,12.86,12.88,112378.0,12.0703,12.0797,12.0516,12.0703,112378.0
2024-02-23 13:00:00,12.88,12.89,12.86,12.87,54314.0,12.0703,12.0797,12.0516,12.0609,54314.0
2024-02-23 13:05:00,12.87,12.88,12.86,12.87,114537.0,12.0609,12.0703,12.0516,12.0609,114537.0
2024-02-23 13:10:00,12.87,12.88,12.86,12.87,95879.0,12.0609,12.0703,12.0516,12.0609,95879.0
2024-02-23 13:15:00,12.86,12.88,12.86,12.87,74530.0,12.0516,12.0703,12.0516,12.0609,74530.0
2024-02-23 13:20:00,12.87,12.88,12.85,12.87,99021.0,12.0609,12.0703,12.0422,12.0609,99021.0
2024-02-23 13:25:00,12.88,12.89,12.86,12.88,134240.0,12.0703,12.0797,12.0516,12.0703,134240.0
2024-02-23 13:30:00,12.88,12.9,12.88,12.9,64600.0,12.0703,12.0891,12.0703,12.0891,64600.0
2024-02-23 13:35:00,12.9,12.91,12.89,12.91,64399.0,12.0891,12.0984,12.0797,12.0984,64399.0
2024-02-23 13:40:00,12.91,12.91,12.9,12.9,29422.0,12.0984,12.0984,12.0891,12.0891,29422.0
2024-02-23 13:45:00,12.91,12.91,12.88,12.89,43102.0,12.0984,12.0984,12.0703,12.0797,43102.0
2024-02-23 13:50:00,12.88,12.91,12.88,12.9,119951.0,12.0703,12.0984,12.0703,12.0891,119951.0
2024-02-23 13:55:00,12.9,12.91,12.89,12.9,78593.0,12.0891,12.0984,12.0797,12.0891,78593.0
2024-02-23 14:00:00,12.9,12.9,12.88,12.9,80758.0,12.0891,12.0891,12.0703,12.0891,80758.0
2024-02-23 14:05:00,12.9,12.91,12.89,12.9,69831.0,12.0891,12.0984,12.0797,12.0891,69831.0
2024-02-23 14:10:00,12.9,12.91,12.89,12.91,54520.0,12.0891,12.0984,12.0797,12.0984,54520.0
2024-02-23 14:15:00,12.91,12.91,12.89,12.9,46188.0,12.0984,12.0984,12.0797,12.0891,46188.0
2024-02-23 14:20:00,12.9,12.9,12.85,12.86,71815.0,12.0891,12.0891,12.0422,12.0516,71815.0
2024-02-23 14:25:00,12.86,12.87,12.85,12.87,76484.0,12.0516,12.0609,12.0422,12.0609,76484.0
2024-02-23 14:30:00,12.86,12.87,12.85,12.86,34560.0,12.0516,12.0609,12.0422,12.0516,34560.0
2024-02-23 14:35:00,12.86,12.86,12.84,12.85,35828.0,12.0516,12.0516,12.0328,12.0422,35828.0
2024-02-23 14:40:00,12.85,12.85,12.83,12.84,37520.0,12.0422,12.0422,12.0235,12.0328,37520.0
2024-02-23 14:45:00,12.83,12.84,12.82,12.83,78719.0,12.0235,12.0328,12.0141,12.0235,78719.0
2024-02-23 14:50:00,12.84,12.84,12.82,12.83,80090.0,12.0328,12.0328,12.0141,12.0235,80090.0
2024-02-23 14:55:00,12.83,12.84,12.82,12.84,96155.0,12.0235,12.0328,12.0141,12.0328,96155.0
2024-02-23 15:00:00,12.84,12.85,12.83,12.85,34786.0,12.0328,12.0422,12.0235,12.0422,34786.0
2024-02-23 15:05:00,12.85,12.85,12.83,12.84,75079.0,12.0422,12.0422,12.0235,12.0328,75079.0
2024-02-23 15:10:00,12.84,12.86,12.83,12.84,146295.0,12.0328,12.0516,12.0235,12.0328,146295.0
2024-02-23 15:15:00,12.83,12.85,12.83,12.84,66686.0,12.0235,12.0422,12.0235,12.0328,66686.0
2024-02-23 15:20:00,12.85,12.86,12.84,12.86,72465.0,12.0422,12.0516,12.0328,12.0516,72465.0
2024-02-23 15:25:00,12.86,12.87,12.85,12.86,83570.0,12.0516,12.0609,12.0422,12.0516,83570.0
2024-02-23 15:30:00,12.87,12.88,12.86,12.88,131982.0,12.0609,12.0703,12.0516,12.0703,131982.0
2024-02-23 15:35:00,12.88,12.88,12.85,12.86,139608.0,12.0703,12.0703,12.0422,12.0516,139608.0
2024-02-23 15:40:00,12.85,12.86,12.85,12.86,79084.0,12.0422,12.0516,12.0422,12.0516,79084.0
2024-02-23 15:45:00,12.85,12.88,12.85,12.87,315596.0,12.0422,12.0703,12.0422,12.0609,315596.0
2024-02-23 15:50:00,12.87,12.88,12.85,12.86,355817.0,12.0609,12.0703,12.0422,12.0516,355817.0
2024-02-23 15:55:00,12.85,12.87,12.85,12.85,480694.0,12.0422,12.0609,12.0422,12.0422,480694.0
2024-02-26 09:30:00,12.86,12.87,12.79,12.85,192014.0,12.0516,12.0609,11.986,12.0422,192014.0
2024-02-26 09:35:00,12.85,12.86,12.78,12.8,72293.0,12.0422,12.0516,11.9766,11.9953,72293.0
2024-02-26 09:40:00,12.8,12.85,12.79,12.83,121092.0,11.9953,12.0422,11.986,12.0235,121092.0
2024-02-26 09:45:00,12.84,12.87,12.83,12.85,126771.0,12.0328,12.0609,12.0235,12.0422,126771.0
2024-02-26 09:50:00,12.85,12.89,12.84,12.87,227436.0,12.0422,12.0797,12.0328,12.0609,227436.0
2024-02-26 09:55:00,12.87,12.92,12.87,12.91,62713.0,12.0609,12.1078,12.0609,12.0984,62713.0
2024-02-26 10:00:00,12.91,12.92,12.89,12.92,145943.0,12.0984,12.1078,12.0797,12.1078,145943.0
2024-02-26 10:05:00,12.92,12.92,12.84,12.85,133378.0,12.1078,12.1078,12.0328,12.0422,133378.0
2024-02-26 10:10:00,12.85,12.86,12.81,12.82,103674.0,12.0422,12.0516,12.0047,12.0141,103674.0
2024-02-26 10:15:00,12.82,12.83,12.8,12.81,157420.0,12.0141,12.0235,11.9953,12.0047,157420.0
2024-02-26 10:20:00,12.81,12.83,12.79,12.81,151885.0,12.0047,12.0235,11.986,12.0047,151885.0
2024-02-26 10:25:00,12.82,12.82,12.77,12.79,173341.0,12.0141,12.0141,11.9672,11.986,173341.0
2024-02-26 10:30:00,12.78,12.81,12.76,12.8,283412.0,11.9766,12.0047,11.9579,11.9953,283412.0
2024-02-26 10:35:00,12.79,12.8,12.77,12.77,151944.0,11.986,11.9953,11.9672,11.9672,151944.0
2024-02-26 10:40:00,12.77,12.79,12.76,12.77,383463.0,11.9672,11.986,11.9579,11.9672,383463.0
2024-02-26 10:45:00,12.77,12.79,12.77,12.77,109673.0,11.9672,11.986,11.9672,11.9672,109673.0
2024-02-26 10:50:00,12.78,12.79,12.77,12.77,73360.0,11.9766,11.986,11.9672,11.9672,73360.0
2024-02-26 10:55:00,12.77,12.8,12.77,12.8,71288.0,11.9672,11.9953,11.9672,11.9953,71288.0
2024-02-26 11:00:00,12.8,12.81,12.78,12.79,141297.0,11.9953,12.0047,11.9766,11.986,141297.0
2024-02-26 11:05:00,12.79,12.79,12.76,12.78,125690.0,11.986,11.986,11.9579,11.9766,125690.0
2024-02-26 11:10:00,12.78,12.79,12.77,12.79,60111.0,11.9766,11.986,11.9672,11.986,60111.0
2024-02-26 11:15:00,12.79,12.82,12.78,12.79,121812.0,11.986,12.0141,11.9766,11.986,121812.0
2024-02-26 11:20:00,12.79,12.8,12.78,12.79,29296.0,11.986,11.9953,11.9766,11.986,29296.0
2024-02-26 11:25:00,12.79,12.81,12.78,12.81,48447.0,11.986,12.0047,11.9766,12.0047,48447.0
2024-02-26 11:30:00,12.81,12.81,12.79,12.79,49242.0,12.0047,12.0047,11.986,11.986,49242.0
2024-02-26 11:35:00,12.79,12.82,12.78,12.8,556541.0,11.986,12.0141,11.9766,11.9953,556541.0
2024-02-26 11:40:00,12.81,12.82,12.79,12.82,175003.0,12.0047,12.0141,11.986,12.0141,175003.0
2024-02-26 11:45:00,12.82,12.83,12.8,12.83,84833.0,12.0141,12.0235,11.9953,12.0235,84833.0
2024-02-26 11:50:00,12.83,12.83,12.81,12.82,46245.0,12.0235,12.0235,12.0047,12.0141,46245.0
2024-02-26 11:55:00,12.82,12.82,12.81,12.82,28868.0,12.0141,12.0141,12.0047,12.0141,28868.0
2024-02-26 12:00:00,12.82,12.82,12.8,12.82,81326.0,12.0141,12.0141,11.9953,12.0141,81326.0
2024-02-26 12:05:00,12.82,12.82,12.8,12.82,79273.0,12.0141,12.0141,11.9953,12.0141,79273.0
2024-02-26 12:10:00,12.82,12.82,12.8,12.82,135726.0,12.0141,12.0141,11.9953,12.0141,135726.0
2024-02-26 12:15:00,12.81,12.82,12.81,12.82,45340.0,12.0047,12.0141,12.0047,12.0141,45340.0
2024-02-26 12:20:00,12.82,12.83,12.81,12.83,117658.0,12.0141,12.0235,12.0047,12.0235,117658.0
2024-02-26 12:25:00,12.83,12.83,12.82,12.83,21857.0,12.0235,12.0235,12.0141,12.0235,21857.0
2024-02-26 12:30:00,12.83,12.83,12.8,12.81,112625.0,12.0235,12.0235,11.9953,12.0047,112625.0
2024-02-26 12:35:00,12.81,12.81,12.79,12.81,136717.0,12.0047,12.0047,11.986,12.0047,136717.0
2024-02-26 12:40:00,12.81,12.81,12.8,12.81,45222.0,12.0047,12.0047,11.9953,12.0047,45222.0
2024-02-26 12:45:00,12.81,12.81,12.8,12.81,31375.0,12.0047,12.0047,11.9953,12.0047,31375.0
2024-02-26 12:50:00,12.81,12.81,12.79,12.8,164072.0,12.0047,12.0047,11.986,11.9953,164072.0
2024-02-26 12:55:00,12.79,12.8,12.77,12.79,84354.0,11.986,11.9953,11.9672,11.986,84354.0
2024-02-26 13:00:00,12.79,12.8,12.76,12.77,291885.0,11.986,11.9953,11.9579,11.9672,291885.0
2024-02-26 13:05:00,12.77,12.77,12.74,12.76,112719.0,11.9672,11.9672,11.9391,11.9579,112719.0
2024-02-26 13:10:00,12.75,12.77,12.74,12.74,76342.0,11.9485,11.9672,11.9391,11.9391,76342.0
2024-02-26 13:15:00,12.74,12.75,12.72,12.72,70459.0,11.9391,11.9485,11.9204,11.9204,70459.0
2024-02-26 13:20:00,12.73,12.73,12.71,12.71,96692.0,11.9297,11.9297,11.911,11.911,96692.0
2024-02-26 13:25:00,12.71,12.72,12.67,12.68,49988.0,11.911,11.9204,11.8735,11.8829,49988.0
2024-02-26 13:30:00,12.67,12.69,12.67,12.68,106652.0,11.8735,11.8923,11.8735,11.8829,106652.0
2024-02-26 13:35:00,12.68,12.69,12.66,12.68,414369.0,11.8829,11.8923,11.8641,11.8829,414369.0
2024-02-26 13:40:00,12.69,12.7,12.68,12.68,115197.0,11.8923,11.9016,11.8829,11.8829,115197.0
2024-02-26 13:45:00,12.69,12.7,12.68,12.69,36281.0,11.8923,11.9016,11.8829,11.8923,36281.0
2024-02-26 13:50:00,12.7,12.72,12.69,12.71,148913.0,11.9016,11.9204,11.8923,11.911,148913.0
2024-02-26 13:55:00,12.71,12.72,12.7,12.71,66198.0,11.911,11.9204,11.9016,11.911,66198.0
2024-02-26 14:00:00,12.71,12.72,12.7,12.71,64770.0,11.911,11.9204,11.9016,11.911,64770.0
2024-02-26 14:05:00,12.71,12.74,12.71,12.71,90385.0,11.911,11.9391,11.911,11.911,90385.0
2024-02-26 14:10:00,12.71,12.73,12.7,12.71,111514.0,11.911,11.9297,11.9016,11.911,111514.0
2024-02-26 14:15:00,12.71,12.73,12.7,12.72,105028.0,11.911,11.9297,11.9016,11.9204,105028.0
2024-02-26 14:20:00,12.73,12.73,12.72,12.73,38021.0,11.9297,11.9297,11.9204,11.9297,38021.0
2024-02-26 14:25:00,12.73,12.74,12.72,12.74,56990.0,11.9297,11.9391,11.9204,11.9391,56990.0
2024-02-26 14:30:00,12.74,12.74,12.72,12.73,90106.0,11.9391,11.9391,11.9204,11.9297,90106.0
2024-02-26 14:35:00,12.74,12.74,12.71,12.74,290304.0,11.9391,11.9391,11.911,11.9391,290304.0
2024-02-26 14:40:00,12.73,12.74,12.73,12.74,39578.0,11.9297,11.9391,11.9297,11.9391,39578.0
2024-02-26 14:45:00,12.74,12.75,12.73,12.74,72055.0,11.9391,11.9485,11.9297,11.9391,72055.0
2024-02-26 14:50:00,12.74,12.75,12.73,12.73,70512.0,11.9391,11.9485,11.9297,11.9297,70512.0
2024-02-26 14:55:00,12.74,12.75,12.73,12.75,64654.0,11.9391,11.9485,11.9297,11.9485,64654.0
2024-02-26 15:00:00,12.75,12.76,12.74,12.76,87171.0,11.9485,11.9579,11.9391,11.9579,87171.0
2024-02-26 15:05:00,12.76,12.76,12.74,12.75,58613.0,11.9579,11.9579,11.9391,11.9485,58613.0
2024-02-26 15:10:00,12.75,12.76,12.74,12.75,130493.0,11.9485,11.9579,11.9391,11.9485,130493.0
2024-02-26 15:15:00,12.75,12.76,12.74,12.75,61175.0,11.9485,11.9579,11.9391,11.9485,61175.0
2024-02-26 15:20:00,12.74,12.76,12.73,12.75,375606.0,11.9391,11.9579,11.9297,11.9485,375606.0
2024-02-26 15:25:00,12.75,12.76,12.73,12.75,203231.0,11.9485,11.9579,11.9297,11.9485,203231.0
2024-02-26 15:30:00,12.75,12.75,12.73,12.74,93264.0,11.9485,11.9485,11.9297,11.9391,93264.0
2024-02-26 15:35:00,12.73,12.76,12.73,12.76,102508.0,11.9297,11.9579,11.9297,11.9579,102508.0
2024-02-26 15:40:00,12.76,12.77,12.75,12.77,89438.0,11.9579,11.9672,11.9485,11.9672,89438.0
2024-02-26 15:45:00,12.77,12.8,12.76,12.79,212116.0,11.9672,11.9953,11.9579,11.986,212116.0
2024-02-26 15:50:00,12.8,12.81,12.78,12.79,410805.0,11.9953,12.0047,11.9766,11.986,410805.0
2024-02-26 15:55:00,12.79,12.8,12.77,12.77,568632.0,11.986,11.9953,11.9672,11.9672,568632.0
2024-02-27 09:30:00,12.91,12.94,12.83,12.88,419101.0,12.0984,12.1265,12.0235,12.0703,419101.0
2024-02-27 09:35:00,12.88,12.93,12.86,12.92,105718.0,12.0703,12.1172,12.0516,12.1078,105718.0
2024-02-27 09:40:00,12.93,12.99,12.91,12.93,399797.0,12.1172,12.1734,12.0984,12.1172,399797.0
2024-02-27 09:45:00,12.93,12.94,12.88,12.89,219643.0,12.1172,12.1265,12.0703,12.0797,219643.0
2024-02-27 09:50:00,12.88,12.89,12.85,12.86,145234.0,12.0703,12.0797,12.0422,12.0516,145234.0
2024-02-27 09:55:00,12.87,12.89,12.86,12.89,178201.0,12.0609,12.0797,12.0516,12.0797,178201.0
2024-02-27 10:00:00,12.88,12.9,12.86,12.88,188400.0,12.0703,12.0891,12.0516,12.0703,188400.0
2024-02-27 10:05:00,12.89,12.89,12.84,12.85,203061.0,12.0797,12.0797,12.0328,12.0422,203061.0
2024-02-27 10:10:00,12.84,12.89,12.83,12.87,229413.0,12.0328,12.0797,12.0235,12.0609,229413.0
2024-02-27 10:15:00,12.86,12.92,12.86,12.9,474553.0,12.0516,12.1078,12.0516,12.0891,474553.0
2024-02-27 10:20:00,12.9,12.92,12.89,12.89,271086.0,12.0891,12.1078,12.0797,12.0797,271086.0
2024-02-27 10:25:00,12.89,12.93,12.89,12.91,225092.0,12.0797,12.1172,12.0797,12.0984,225092.0
2024-02-27 10:30:00,12.92,12.94,12.91,12.93,120313.0,12.1078,12.1265,12.0984,12.1172,120313.0
2024-02-27 10:35:00,12.93,12.94,12.92,12.92,65984.0,12.1172,12.1265,12.1078,12.1078,65984.0
2024-02-27 10:40:00,12.93,12.96,12.92,12.96,245885.0,12.1172,12.1453,12.1078,12.1453,245885.0
2024-02-27 10:45:00,12.96,12.96,12.93,12.94,222691.0,12.1453,12.1453,12.1172,12.1265,222691.0
2024-02-27 10:50:00,12.95,12.97,12.91,12.92,284842.0,12.1359,12.1547,12.0984,12.1078,284842.0
2024-02-27 10:55:00,12.92,12.97,12.91,12.97,242129.0,12.1078,12.1547,12.0984,12.1547,242129.0
2024-02-27 11:00:00,12.97,12.99,12.96,12.98,155091.0,12.1547,12.1734,12.1453,12.164,155091.0
2024-02-27 11:05:00,12.98,13.0,12.97,13.0,225773.0,12.164,12.1828,12.1547,12.1828,225773.0
2024-02-27 11:10:00,13.0,13.0,12.98,12.99,124097.0,12.1828,12.1828,12.164,12.1734,124097.0
2024-02-27 11:15:00,13.0,13.02,12.98,13.01,793759.0,12.1828,12.2015,12.164,12.1921,793759.0
2024-02-27 11:20:00,13.0,13.02,13.0,13.01,95847.0,12.1828,12.2015,12.1828,12.1921,95847.0
2024-02-27 11:25:00,13.01,13.02,12.99,12.99,161254.0,12.1921,12.2015,12.1734,12.1734,161254.0
2024-02-27 11:30:00,13.0,13.01,12.98,13.0,125791.0,12.1828,12.1921,12.164,12.1828,125791.0
2024-02-27 11:35:00,13.0,13.0,12.97,13.0,109775.0,12.1828,12.1828,12.1547,12.1828,109775.0
2024-02-27 11:40:00,13.0,13.01,12.98,12.98,74200.0,12.1828,12.1921,12.164,12.164,74200.0
2024-02-27 11:45:00,12.99,12.99,12.97,12.98,92442.0,12.1734,12.1734,12.1547,12.164,92442.0
2024-02-27 11:50:00,12.98,12.98,12.96,12.96,57952.0,12.164,12.164,12.1453,12.1453,57952.0
2024-02-27 11:55:00,12.96,12.98,12.96,12.97,45309.0,12.1453,12.164,12.1453,12.1547,45309.0
2024-02-27 12:00:00,12.98,12.98,12.96,12.96,29256.0,12.164,12.164,12.1453,12.1453,29256.0
2024-02-27 12:05:00,12.96,12.97,12.95,12.96,72650.0,12.1453,12.1547,12.1359,12.1453,72650.0
2024-02-27 12:10:00,12.96,12.97,12.95,12.96,39076.0,12.1453,12.1547,12.1359,12.1453,39076.0
2024-02-27 12:15:00,12.95,12.96,12.94,12.95,71259.0,12.1359,12.1453,12.1265,12.1359,71259.0
2024-02-27 12:20:00,12.96,12.97,12.94,12.95,100405.0,12.1453,12.1547,12.1265,12.1359,100405.0
2024-02-27 12:25:00,12.95,12.97,12.94,12.96,124373.0,12.1359,12.1547,12.1265,12.1453,124373.0
2024-02-27 12:30:00,12.96,12.97,12.95,12.96,87966.0,12.1453,12.1547,12.1359,12.1453,87966.0
2024-02-27 12:35:00,12.96,12.97,12.95,12.95,35392.0,12.1453,12.1547,12.1359,12.1359,35392.0
2024-02-27 12:40:00,12.95,12.98,12.95,12.98,114862.0,12.1359,12.164,12.1359,12.164,114862.0
2024-02-27 12:45:00,12.98,12.98,12.96,12.97,69901.0,12.164,12.164,12.1453,12.1547,69901.0
2024-02-27 12:50:00,12.96,12.98,12.96,12.98,91328.0,12.1453,12.164,12.1453,12.164,91328.0
2024-02-27 12:55:00,12.98,12.98,12.97,12.98,20019.0,12.164,12.164,12.1547,12.164,20019.0
2024-02-27 13:00:00,12.98,13.0,12.96,13.0,108857.0,12.164,12.1828,12.1453,12.1828,108857.0
2024-02-27 13:05:00,13.0,13.01,12.99,13.01,44354.0,12.1828,12.1921,12.1734,12.1921,44354.0
2024-02-27 13:10:00,13.01,13.02,13.0,13.01,79528.0,12.1921,12.2015,12.1828,12.1921,79528.0
2024-02-27 13:15:00,13.0,13.01,12.97,12.97,71042.0,12.1828,12.1921,12.1547,12.1547,71042.0
2024-02-27 13:20:00,12.98,12.99,12.97,12.99,78454.0,12.164,12.1734,12.1547,12.1734,78454.0
2024-02-27 13:25:00,12.99,12.99,12.96,12.96,110405.0,12.1734,12.1734,12.1453,12.1453,110405.0
2024-02-27 13:30:00,12.96,12.99,12.96,12.99,87245.0,12.1453,12.1734,12.1453,12.1734,87245.0
2024-02-27 13:35:00,12.99,13.0,12.98,13.0,75196.0,12.1734,12.1828,12.164,12.1828,75196.0
2024-02-27 13:40:00,13.0,13.0,12.98,13.0,64401.0,12.1828,12.1828,12.164,12.1828,64401.0
2024-02-27 13:45:00,13.0,13.0,12.98,13.0,128277.0,12.1828,12.1828,12.164,12.1828,128277.0
2024-02-27 13:50:00,13.0,13.01,12.98,12.98,151840.0,12.1828,12.1921,12.164,12.164,151840.0
2024-02-27 13:55:00,12.98,12.99,12.97,12.99,62060.0,12.164,12.1734,12.1547,12.1734,62060.0
2024-02-27 14:00:00,12.99,12.99,12.97,12.98,58843.0,12.1734,12.1734,12.1547,12.164,58843.0
2024-02-27 14:05:00,12.98,12.98,12.97,12.98,21835.0,12.164,12.164,12.1547,12.164,21835.0
2024-02-27 14:10:00,12.98,13.0,12.97,13.0,218211.0,12.164,12.1828,12.1547,12.1828,218211.0
2024-02-27 14:15:00,13.0,13.01,12.98,13.0,189367.0,12.1828,12.1921,12.164,12.1828,189367.0
2024-02-27 14:20:00,13.0,13.0,12.98,12.99,120562.0,12.1828,12.1828,12.164,12.1734,120562.0
2024-02-27 14:25:00,12.99,13.0,12.98,13.0,61187.0,12.1734,12.1828,12.164,12.1828,61187.0
2024-02-27 14:30:00,13.0,13.0,12.98,12.99,89443.0,12.1828,12.1828,12.164,12.1734,89443.0
2024-02-27 14:35:00,12.99,12.99,12.96,12.96,79345.0,12.1734,12.1734,12.1453,12.1453,79345.0
2024-02-27 14:40:00,12.96,12.98,12.95,12.96,309720.0,12.1453,12.164,12.1359,12.1453,309720.0
2024-02-27 14:45:00,12.96,12.97,12.95,12.96,111953.0,12.1453,12.1547,12.1359,12.1453,111953.0
2024-02-27 14:50:00,12.96,12.96,12.93,12.94,234262.0,12.1453,12.1453,12.1172,12.1265,234262.0
2024-02-27 14:55:00,12.94,12.96,12.93,12.95,84143.0,12.1265,12.1453,12.1172,12.1359,84143.0
2024-02-27 15:00:00,12.96,12.96,12.95,12.96,53011.0,12.1453,12.1453,12.1359,12.1453,53011.0
2024-02-27 15:05:00,12.96,12.97,12.96,12.97,46428.0,12.1453,12.1547,12.1453,12.1547,46428.0
2024-02-27 15:10:00,12.96,12.98,12.96,12.97,113419.0,12.1453,12.164,12.1453,12.1547,113419.0
2024-02-27 15:15:00,12.98,12.98,12.96,12.96,104094.0,12.164,12.164,12.1453,12.1453,104094.0
2024-02-27 15:20:00,12.96,12.98,12.96,12.98,142068.0,12.1453,12.164,12.1453,12.164,142068.0
2024-02-27 15:25:00,12.97,12.98,12.96,12.98,133101.0,12.1547,12.164,12.1453,12.164,133101.0
2024-02-27 15:30:00,12.98,12.99,12.97,12.99,102072.0,12.164,12.1734,12.1547,12.1734,102072.0
2024-02-27 15:35:00,12.99,13.01,12.98,13.01,356809.0,12.1734,12.1921,12.164,12.1921,356809.0
2024-02-27 15:40:00,13.01,13.01,12.99,13.01,154895.0,12.1921,12.1921,12.1734,12.1921,154895.0
2024-02-27 15:45:00,13.01,13.01,12.99,13.01,125465.0,12.1921,12.1921,12.1734,12.1921,125465.0
2024-02-27 15:50:00,13.01,13.02,12.98,12.99,655051.0,12.1921,12.2015,12.164,12.1734,655051.0
2024-02-27 15:55:00,12.99,13.02,12.98,13.02,670273.0,12.1734,12.2015,12.164,12.2015,670273.0
2024-02-28 09:30:00,12.88,12.94,12.87,12.92,313505.0,12.0703,12.1265,12.0609,12.1078,313505.0
2024-02-28 09:35:00,12.92,12.95,12.9,12.92,178523.0,12.1078,12.1359,12.0891,12.1078,178523.0
2024-02-28 09:40:00,12.92,12.98,12.91,12.98,110244.0,12.1078,12.164,12.0984,12.164,110244.0
2024-02-28 09:45:00,12.98,13.01,12.95,12.96,364906.0,12.164,12.1921,12.1359,12.1453,364906.0
2024-02-28 09:50:00,12.96,12.99,12.94,12.96,133950.0,12.1453,12.1734,12.1265,12.1453,133950.0
2024-02-28 09:55:00,12.96,12.97,12.94,12.96,201857.0,12.1453,12.1547,12.1265,12.1453,201857.0
2024-02-28 10:00:00,12.96,12.99,12.94,12.95,348333.0,12.1453,12.1734,12.1265,12.1359,348333.0
2024-02-28 10:05:00,12.95,12.99,12.94,12.96,224919.0,12.1359,12.1734,12.1265,12.1453,224919.0
2024-02-28 10:10:00,12.96,12.98,12.93,12.96,323040.0,12.1453,12.164,12.1172,12.1453,323040.0
2024-02-28 10:15:00,12.96,12.96,12.93,12.94,266969.0,12.1453,12.1453,12.1172,12.1265,266969.0
2024-02-28 10:20:00,12.93,12.95,12.92,12.94,107540.0,12.1172,12.1359,12.1078,12.1265,107540.0
2024-02-28 10:25:00,12.94,12.96,12.93,12.96,202577.0,12.1265,12.1453,12.1172,12.1453,202577.0
2024-02-28 10:30:00,12.96,12.98,12.94,12.98,139241.0,12.1453,12.164,12.1265,12.164,139241.0
2024-02-28 10:35:00,12.98,12.98,12.96,12.98,154488.0,12.164,12.164,12.1453,12.164,154488.0
2024-02-28 10:40:00,12.97,12.98,12.96,12.97,72085.0,12.1547,12.164,12.1453,12.1547,72085.0
2024-02-28 10:45:00,12.98,12.98,12.94,12.98,204387.0,12.164,12.164,12.1265,12.164,204387.0
2024-02-28 10:50:00,12.98,12.99,12.96,12.98,141633.0,12.164,12.1734,12.1453,12.164,141633.0
2024-02-28 10:55:00,12.97,13.02,12.97,13.02,215004.0,12.1547,12.2015,12.1547,12.2015,215004.0
2024-02-28 11:00:00,13.02,13.03,12.99,13.0,206592.0,12.2015,12.2109,12.1734,12.1828,206592.0
2024-02-28 11:05:00,13.0,13.01,12.99,13.0,139573.0,12.1828,12.1921,12.1734,12.1828,139573.0
2024-02-28 11:10:00,13.0,13.0,12.98,12.98,45167.0,12.1828,12.1828,12.164,12.164,45167.0
2024-02-28 11:15:00,12.98,12.99,12.96,12.97,71677.0,12.164,12.1734,12.1453,12.1547,71677.0
2024-02-28 11:20:00,12.97,12.98,12.95,12.95,120980.0,12.1547,12.164,12.1359,12.1359,120980.0
2024-02-28 11:25:00,12.95,12.97,12.94,12.96,127246.0,12.1359,12.1547,12.1265,12.1453,127246.0
2024-02-28 11:30:00,12.96,12.97,12.94,12.95,88438.0,12.1453,12.1547,12.1265,12.1359,88438.0
2024-02-28 11:35:00,12.95,12.95,12.92,12.93,81011.0,12.1359,12.1359,12.1078,12.1172,81011.0
2024-02-28 11:40:00,12.94,12.95,12.93,12.95,58007.0,12.1265,12.1359,12.1172,12.1359,58007.0
2024-02-28 11:45:00,12.95,12.95,12.92,12.93,58605.0,12.1359,12.1359,12.1078,12.1172,58605.0
2024-02-28 11:50:00,12.92,12.94,12.92,12.94,46193.0,12.1078,12.1265,12.1078,12.1265,46193.0
2024-02-28 11:55:00,12.94,12.94,12.92,12.94,105012.0,12.1265,12.1265,12.1078,12.1265,105012.0
2024-02-28 12:00:00,12.94,12.96,12.93,12.96,56738.0,12.1265,12.1453,12.1172,12.1453,56738.0
2024-02-28 12:05:00,12.96,12.96,12.93,12.94,97861.0,12.1453,12.1453,12.1172,12.1265,97861.0
2024-02-28 12:10:00,12.94,12.95,12.93,12.94,91076.0,12.1265,12.1359,12.1172,12.1265,91076.0
2024-02-28 12:15:00,12.94,12.96,12.93,12.94,139393.0,12.1265,12.1453,12.1172,12.1265,139393.0
2024-02-28 12:20:00,12.94,12.95,12.92,12.93,106927.0,12.1265,12.1359,12.1078,12.1172,106927.0
2024-02-28 12:25:00,12.93,12.94,12.92,12.94,82563.0,12.1172,12.1265,12.1078,12.1265,82563.0
2024-02-28 12:30:00,12.93,12.95,12.93,12.95,60430.0,12.1172,12.1359,12.1172,12.1359,60430.0
2024-02-28 12:35:00,12.95,12.95,12.94,12.94,34967.0,12.1359,12.1359,12.1265,12.1265,34967.0
2024-02-28 12:40:00,12.95,12.97,12.94,12.96,116513.0,12.1359,12.1547,12.1265,12.1453,116513.0
2024-02-28 12:45:00,12.96,12.97,12.94,12.96,118189.0,12.1453,12.1547,12.1265,12.1453,118189.0
2024-02-28 12:50:00,12.97,12.97,12.96,12.97,20033.0,12.1547,12.1547,12.1453,12.1547,20033.0
2024-02-28 12:55:00,12.97,12.97,12.95,12.96,199274.0,12.1547,12.1547,12.1359,12.1453,199274.0
2024-02-28 13:00:00,12.96,12.96,12.94,12.96,67983.0,12.1453,12.1453,12.1265,12.1453,67983.0
2024-02-28 13:05:00,12.95,12.96,12.94,12.96,82949.0,12.1359,12.1453,12.1265,12.1453,82949.0
2024-02-28 13:10:00,12.96,12.96,12.94,12.96,58044.0,12.1453,12.1453,12.1265,12.1453,58044.0
2024-02-28 13:15:00,12.96,12.98,12.95,12.96,99987.0,12.1453,12.164,12.1359,12.1453,99987.0
2024-02-28 13:20:00,12.97,12.97,12.96,12.96,34176.0,12.1547,12.1547,12.1453,12.1453,34176.0
2024-02-28 13:25:00,12.97,12.98,12.96,12.96,94291.0,12.1547,12.164,12.1453,12.1453,94291.0
2024-02-28 13:30:00,12.97,12.97,12.96,12.97,27072.0,12.1547,12.1547,12.1453,12.1547,27072.0
2024-02-28 13:35:00,12.97,12.97,12.96,12.96,35020.0,12.1547,12.1547,12.1453,12.1453,35020.0
2024-02-28 13:40:00,12.97,12.97,12.95,12.96,75927.0,12.1547,12.1547,12.1359,12.1453,75927.0
2024-02-28 13:45:00,12.97,12.97,12.94,12.95,69334.0,12.1547,12.1547,12.1265,12.1359,69334.0
2024-02-28 13:50:00,12.95,12.95,12.94,12.95,24143.0,12.1359,12.1359,12.1265,12.1359,24143.0
2024-02-28 13:55:00,12.95,12.96,12.94,12.95,67782.0,12.1359,12.1453,12.1265,12.1359,67782.0
2024-02-28 14:00:00,12.95,12.96,12.94,12.95,64644.0,12.1359,12.1453,12.1265,12.1359,64644.0
2024-02-28 14:05:00,12.95,12.95,12.93,12.94,136160.0,12.1359,12.1359,12.1172,12.1265,136160.0
2024-02-28 14:10:00,12.93,12.93,12.88,12.89,144718.0,12.1172,12.1172,12.0703,12.0797,144718.0
2024-02-28 14:15:00,12.88,12.94,12.88,12.93,176669.0,12.0703,12.1265,12.0703,12.1172,176669.0
2024-02-28 14:20:00,12.93,12.93,12.92,12.93,25388.0,12.1172,12.1172,12.1078,12.1172,25388.0
2024-02-28 14:25:00,12.93,12.93,12.91,12.92,55602.0,12.1172,12.1172,12.0984,12.1078,55602.0
2024-02-28 14:30:00,12.91,12.92,12.9,12.91,93397.0,12.0984,12.1078,12.0891,12.0984,93397.0
2024-02-28 14:35:00,12.91,12.91,12.89,12.91,115656.0,12.0984,12.0984,12.0797,12.0984,115656.0
2024-02-28 14:40:00,12.9,12.91,12.9,12.91,18311.0,12.0891,12.0984,12.0891,12.0984,18311.0
2024-02-28 14:45:00,12.91,12.91,12.89,12.9,105543.0,12.0984,12.0984,12.0797,12.0891,105543.0
2024-02-28 14:50:00,12.9,12.91,12.89,12.91,86645.0,12.0891,12.0984,12.0797,12.0984,86645.0
2024-02-28 14:55:00,12.91,12.91,12.89,12.9,139104.0,12.0984,12.0984,12.0797,12.0891,139104.0
2024-02-28 15:00:00,12.9,12.91,12.89,12.91,79915.0,12.0891,12.0984,12.0797,12.0984,79915.0
2024-02-28 15:05:00,12.91,12.91,12.89,12.9,53884.0,12.0984,12.0984,12.0797,12.0891,53884.0
2024-02-28 15:10:00,12.9,12.9,12.89,12.9,42290.0,12.0891,12.0891,12.0797,12.0891,42290.0
2024-02-28 15:15:00,12.89,12.9,12.88,12.9,114634.0,12.0797,12.0891,12.0703,12.0891,114634.0
2024-02-28 15:20:00,12.9,12.9,12.88,12.9,129743.0,12.0891,12.0891,12.0703,12.0891,129743.0
2024-02-28 15:25:00,12.9,12.92,12.89,12.92,253544.0,12.0891,12.1078,12.0797,12.1078,253544.0
2024-02-28 15:30:00,12.92,12.93,12.91,12.93,174659.0,12.1078,12.1172,12.0984,12.1172,174659.0
2024-02-28 15:35:00,12.93,12.93,12.91,12.93,151460.0,12.1172,12.1172,12.0984,12.1172,151460.0
2024-02-28 15:40:00,12.93,12.94,12.91,12.92,275604.0,12.1172,12.1265,12.0984,12.1078,275604.0
2024-02-28 15:45:00,12.92,12.93,12.9,12.91,340139.0,12.1078,12.1172,12.0891,12.0984,340139.0
2024-02-28 15:50:00,12.9,12.91,12.89,12.9,472796.0,12.0891,12.0984,12.0797,12.0891,472796.0
2024-02-28 15:55:00,12.9,12.92,12.89,12.91,674617.0,12.0891,12.1078,12.0797,12.0984,674617.0
2024-02-29 09:30:00,13.1,13.1,13.02,13.08,453096.0,12.2765,12.2765,12.2015,12.2577,453096.0
2024-02-29 09:35:00,13.07,13.11,13.05,13.11,121033.0,12.2484,12.2859,12.2296,12.2859,121033.0
2024-02-29 09:40:00,13.11,13.13,13.08,13.09,297512.0,12.2859,12.3046,12.2577,12.2671,297512.0
2024-02-29 09:45:00,13.08,13.11,13.07,13.08,172836.0,12.2577,12.2859,12.2484,12.2577,172836.0
2024-02-29 09:50:00,13.09,13.1,13.04,13.04,95922.0,12.2671,12.2765,12.2203,12.2203,95922.0
2024-02-29 09:55:00,13.04,13.09,13.03,13.08,85972.0,12.2203,12.2671,12.2109,12.2577,85972.0
2024-02-29 10:00:00,13.08,13.13,13.08,13.13,90747.0,12.2577,12.3046,12.2577,12.3046,90747.0
2024-02-29 10:05:00,13.13,13.14,13.06,13.06,128491.0,12.3046,12.314,12.239,12.239,128491.0
2024-02-29 10:10:00,13.07,13.08,13.0,13.01,175039.0,12.2484,12.2577,12.1828,12.1921,175039.0
2024-02-29 10:15:00,13.01,13.05,13.01,13.04,190355.0,12.1921,12.2296,12.1921,12.2203,190355.0
2024-02-29 10:20:00,13.05,13.06,13.02,13.05,182283.0,12.2296,12.239,12.2015,12.2296,182283.0
2024-02-29 10:25:00,13.06,13.12,13.05,13.11,272428.0,12.239,12.2952,12.2296,12.2859,272428.0
2024-02-29 10:30:00,13.11,13.12,13.09,13.09,233487.0,12.2859,12.2952,12.2671,12.2671,233487.0
2024-02-29 10:35:00,13.09,13.11,13.06,13.09,136447.0,12.2671,12.2859,12.239,12.2671,136447.0
2024-02-29 10:40:00,13.08,13.1,13.07,13.08,117669.0,12.2577,12.2765,12.2484,12.2577,117669.0
2024-02-29 10:45:00,13.07,13.09,13.06,13.09,133856.0,12.2484,12.2671,12.239,12.2671,133856.0
2024-02-29 10:50:00,13.09,13.09,13.05,13.06,109747.0,12.2671,12.2671,12.2296,12.239,109747.0
2024-02-29 10:55:00,13.06,13.07,13.04,13.06,182513.0,12.239,12.2484,12.2203,12.239,182513.0
2024-02-29 11:00:00,13.06,13.07,13.02,13.04,137836.0,12.239,12.2484,12.2015,12.2203,137836.0
2024-02-29 11:05:00,13.04,13.06,13.01,13.02,171988.0,12.2203,12.239,12.1921,12.2015,171988.0
2024-02-29 11:10:00,13.02,13.03,12.99,13.0,76828.0,12.2015,12.2109,12.1734,12.1828,76828.0
2024-02-29 11:15:00,13.0,13.02,12.99,13.01,81317.0,12.1828,12.2015,12.1734,12.1921,81317.0
2024-02-29 11:20:00,13.01,13.03,13.0,13.02,89309.0,12.1921,12.2109,12.1828,12.2015,89309.0
2024-02-29 11:25:00,13.03,13.03,12.99,13.0,77835.0,12.2109,12.2109,12.1734,12.1828,77835.0
2024-02-29 11:30:00,13.0,13.0,12.96,12.97,143494.0,12.1828,12.1828,12.1453,12.1547,143494.0
2024-02-29 11:35:00,12.97,12.99,12.96,12.96,155106.0,12.1547,12.1734,12.1453,12.1453,155106.0
2024-02-29 11:40:00,12.96,12.96,12.94,12.96,117608.0,12.1453,12.1453,12.1265,12.1453,117608.0
2024-02-29 11:45:00,12.96,12.97,12.94,12.96,76016.0,12.1453,12.1547,12.1265,12.1453,76016.0
2024-02-29 11:50:00,12.96,12.97,12.94,12.95,42201.0,12.1453,12.1547,12.1265,12.1359,42201.0
2024-02-29 11:55:00,12.95,12.96,12.93,12.93,70284.0,12.1359,12.1453,12.1172,12.1172,70284.0
2024-02-29 12:00:00,12.94,12.96,12.93,12.96,76093.0,12.1265,12.1453,12.1172,12.1453,76093.0
2024-02-29 12:05:00,12.95,12.96,12.93,12.94,212497.0,12.1359,12.1453,12.1172,12.1265,212497.0
2024-02-29 12:10:00,12.94,12.95,12.93,12.95,119349.0,12.1265,12.1359,12.1172,12.1359,119349.0
2024-02-29 12:15:00,12.95,12.95,12.93,12.94,69916.0,12.1359,12.1359,12.1172,12.1265,69916.0
2024-02-29 12:20:00,12.94,12.95,12.92,12.93,134310.0,12.1265,12.1359,12.1078,12.1172,134310.0
2024-02-29 12:25:00,12.93,12.94,12.9,12.91,93279.0,12.1172,12.1265,12.0891,12.0984,93279.0
2024-02-29 12:30:00,12.91,12.93,12.9,12.93,107239.0,12.0984,12.1172,12.0891,12.1172,107239.0
2024-02-29 12:35:00,12.92,12.94,12.92,12.94,81272.0,12.1078,12.1265,12.1078,12.1265,81272.0
2024-02-29 12:40:00,12.94,12.94,12.93,12.94,31369.0,12.1265,12.1265,12.1172,12.1265,31369.0
2024-02-29 12:45:00,12.94,12.96,12.93,12.94,95215.0,12.1265,12.1453,12.1172,12.1265,95215.0
2024-02-29 12:50:00,12.95,12.96,12.92,12.96,110157.0,12.1359,12.1453,12.1078,12.1453,110157.0
2024-02-29 12:55:00,12.95,12.96,12.94,12.95,43971.0,12.1359,12.1453,12.1265,12.1359,43971.0
2024-02-29 13:00:00,12.95,12.97,12.94,12.96,236148.0,12.1359,12.1547,12.1265,12.1453,236148.0
2024-02-29 13:05:00,12.96,12.96,12.94,12.96,90250.0,12.1453,12.1453,12.1265,12.1453,90250.0
2024-02-29 13:10:00,12.96,12.98,12.95,12.98,48389.0,12.1453,12.164,12.1359,12.164,48389.0
2024-02-29 13:15:00,12.97,12.98,12.95,12.96,101647.0,12.1547,12.164,12.1359,12.1453,101647.0
2024-02-29 13:20:00,12.97,12.97,12.95,12.96,33971.0,12.1547,12.1547,12.1359,12.1453,33971.0
2024-02-29 13:25:00,12.96,12.98,12.95,12.98,90755.0,12.1453,12.164,12.1359,12.164,90755.0
2024-02-29 13:30:00,12.98,12.98,12.97,12.98,25934.0,12.164,12.164,12.1547,12.164,25934.0
2024-02-29 13:35:00,12.98,12.99,12.97,12.98,133579.0,12.164,12.1734,12.1547,12.164,133579.0
2024-02-29 13:40:00,12.98,12.99,12.97,12.98,143325.0,12.164,12.1734,12.1547,12.164,143325.0
2024-02-29 13:45:00,12.98,13.0,12.97,12.99,224329.0,12.164,12.1828,12.1547,12.1734,224329.0
2024-02-29 13:50:00,12.98,13.0,12.98,13.0,96886.0,12.164,12.1828,12.164,12.1828,96886.0
2024-02-29 13:55:00,13.0,13.01,12.99,13.0,49188.0,12.1828,12.1921,12.1734,12.1828,49188.0
2024-02-29 14:00:00,13.01,13.02,13.0,13.02,61066.0,12.1921,12.2015,12.1828,12.2015,61066.0
2024-02-29 14:05:00,13.02,13.02,12.99,12.99,130078.0,12.2015,12.2015,12.1734,12.1734,130078.0
2024-02-29 14:10:00,13.0,13.0,12.98,13.0,64692.0,12.1828,12.1828,12.164,12.1828,64692.0
2024-02-29 14:15:00,13.0,13.01,12.99,13.01,94363.0,12.1828,12.1921,12.1734,12.1921,94363.0
2024-02-29 14:20:00,13.01,13.01,12.99,13.0,71732.0,12.1921,12.1921,12.1734,12.1828,71732.0
2024-02-29 14:25:00,13.0,13.0,12.99,13.0,41666.0,12.1828,12.1828,12.1734,12.1828,41666.0
2024-02-29 14:30:00,13.0,13.01,12.99,13.0,88222.0,12.1828,12.1921,12.1734,12.1828,88222.0
2024-02-29 14:35:00,13.0,13.0,12.98,12.99,55818.0,12.1828,12.1828,12.164,12.1734,55818.0
2024-02-29 14:40:00,12.99,13.0,12.97,12.97,170138.0,12.1734,12.1828,12.1547,12.1547,170138.0
2024-02-29 14:45:00,12.98,12.98,12.96,12.97,80549.0,12.164,12.164,12.1453,12.1547,80549.0
2024-02-29 14:50:00,12.97,12.98,12.95,12.96,140445.0,12.1547,12.164,12.1359,12.1453,140445.0
2024-02-29 14:55:00,12.96,12.97,12.95,12.97,74095.0,12.1453,12.1547,12.1359,12.1547,74095.0
2024-02-29 15:00:00,12.97,12.98,12.96,12.98,116660.0,12.1547,12.164,12.1453,12.164,116660.0
2024-02-29 15:05:00,12.98,13.0,12.97,12.99,157981.0,12.164,12.1828,12.1547,12.1734,157981.0
2024-02-29 15:10:00,12.99,13.0,12.98,12.99,135404.0,12.1734,12.1828,12.164,12.1734,135404.0
2024-02-29 15:15:00,12.98,12.99,12.96,12.98,119523.0,12.164,12.1734,12.1453,12.164,119523.0
2024-02-29 15:20:00,12.98,12.99,12.96,12.98,107753.0,12.164,12.1734,12.1453,12.164,107753.0
2024-02-29 15:25:00,12.98,12.99,12.97,12.98,200083.0,12.164,12.1734,12.1547,12.164,200083.0
2024-02-29 15:30:00,12.98,13.0,12.97,12.99,167611.0,12.164,12.1828,12.1547,12.1734,167611.0
2024-02-29 15:35:00,12.99,13.0,12.98,13.0,115164.0,12.1734,12.1828,12.164,12.1828,115164.0
2024-02-29 15:40:00,13.0,13.01,12.99,13.01,121537.0,12.1828,12.1921,12.1734,12.1921,121537.0
2024-02-29 15:45:00,13.01,13.04,13.0,13.03,382285.0,12.1921,12.2203,12.1828,12.2109,382285.0
2024-02-29 15:50:00,13.03,13.05,13.02,13.05,387726.0,12.2109,12.2296,12.2015,12.2296,387726.0
2024-02-29 15:55:00,13.04,13.08,13.03,13.03,1818266.0,12.2203,12.2577,12.2109,12.2109,1818266.0
2024-03-01 09:30:00,12.91,12.94,12.84,12.88,706153.0,12.0984,12.1265,12.0328,12.0703,706153.0
2024-03-01 09:35:00,12.88,12.95,12.8,12.81,295574.0,12.0703,12.1359,11.9953,12.0047,295574.0
2024-03-01 09:40:00,12.8,12.81,12.75,12.77,386663.0,11.9953,12.0047,11.9485,11.9672,386663.0
2024-03-01 09:45:00,12.77,12.78,12.7,12.71,434258.0,11.9672,11.9766,11.9016,11.911,434258.0
2024-03-01 09:50:00,12.71,12.74,12.68,12.71,295254.0,11.911,11.9391,11.8829,11.911,295254.0
2024-03-01 09:55:00,12.71,12.79,12.7,12.78,199365.0,11.911,11.986,11.9016,11.9766,199365.0
2024-03-01 10:00:00,12.79,12.84,12.78,12.8,384034.0,11.986,12.0328,11.9766,11.9953,384034.0
2024-03-01 10:05:00,12.79,12.84,12.78,12.79,248642.0,11.986,12.0328,11.9766,11.986,248642.0
2024-03-01 10:10:00,12.79,12.83,12.78,12.82,271047.0,11.986,12.0235,11.9766,12.0141,271047.0
2024-03-01 10:15:00,12.82,12.89,12.81,12.87,241330.0,12.0141,12.0797,12.0047,12.0609,241330.0
2024-03-01 10:20:00,12.88,12.94,12.87,12.93,291909.0,12.0703,12.1265,12.0609,12.1172,291909.0
2024-03-01 10:25:00,12.93,12.94,12.91,12.94,158678.0,12.1172,12.1265,12.0984,12.1265,158678.0
2024-03-01 10:30:00,12.94,12.94,12.88,12.9,255131.0,12.1265,12.1265,12.0703,12.0891,255131.0
2024-03-01 10:35:00,12.9,12.92,12.85,12.88,254335.0,12.0891,12.1078,12.0422,12.0703,254335.0
2024-03-01 10:40:00,12.87,12.91,12.85,12.9,184830.0,12.0609,12.0984,12.0422,12.0891,184830.0
2024-03-01 10:45:00,12.91,12.92,12.88,12.9,136511.0,12.0984,12.1078,12.0703,12.0891,136511.0
2024-03-01 10:50:00,12.9,12.92,12.89,12.89,77549.0,12.0891,12.1078,12.0797,12.0797,77549.0
2024-03-01 10:55:00,12.9,12.91,12.88,12.9,107877.0,12.0891,12.0984,12.0703,12.0891,107877.0
2024-03-01 11:00:00,12.91,12.92,12.89,12.91,226305.0,12.0984,12.1078,12.0797,12.0984,226305.0
2024-03-01 11:05:00,12.91,12.91,12.88,12.89,115269.0,12.0984,12.0984,12.0703,12.0797,115269.0
2024-03-01 11:10:00,12.88,12.9,12.87,12.88,119462.0,12.0703,12.0891,12.0609,12.0703,119462.0
2024-03-01 11:15:00,12.88,12.89,12.86,12.88,146885.0,12.0703,12.0797,12.0516,12.0703,146885.0
2024-03-01 11:20:00,12.88,12.9,12.87,12.87,101605.0,12.0703,12.0891,12.0609,12.0609,101605.0
2024-03-01 11:25:00,12.88,12.88,12.84,12.85,59966.0,12.0703,12.0703,12.0328,12.0422,59966.0
2024-03-01 11:30:00,12.85,12.86,12.83,12.84,151986.0,12.0422,12.0516,12.0235,12.0328,151986.0
2024-03-01 11:35:00,12.84,12.86,12.82,12.86,167870.0,12.0328,12.0516,12.0141,12.0516,167870.0
2024-03-01 11:40:00,12.86,12.87,12.84,12.86,148838.0,12.0516,12.0609,12.0328,12.0516,148838.0
2024-03-01 11:45:00,12.86,12.88,12.85,12.88,60926.0,12.0516,12.0703,12.0422,12.0703,60926.0
2024-03-01 11:50:00,12.88,12.88,12.85,12.87,151563.0,12.0703,12.0703,12.0422,12.0609,151563.0
2024-03-01 11:55:00,12.88,12.89,12.86,12.88,135824.0,12.0703,12.0797,12.0516,12.0703,135824.0
2024-03-01 12:00:00,12.88,12.9,12.87,12.9,108724.0,12.0703,12.0891,12.0609,12.0891,108724.0
2024-03-01 12:05:00,12.9,12.9,12.86,12.86,70355.0,12.0891,12.0891,12.0516,12.0516,70355.0
2024-03-01 12:10:00,12.86,12.88,12.86,12.86,112723.0,12.0516,12.0703,12.0516,12.0516,112723.0
2024-03-01 12:15:00,12.87,12.87,12.85,12.87,68894.0,12.0609,12.0609,12.0422,12.0609,68894.0
2024-03-01 12:20:00,12.86,12.88,12.86,12.87,64345.0,12.0516,12.0703,12.0516,12.0609,64345.0
2024-03-01 12:25:00,12.87,12.89,12.85,12.86,163015.0,12.0609,12.0797,12.0422,12.0516,163015.0
2024-03-01 12:30:00,12.86,12.88,12.85,12.86,178012.0,12.0516,12.0703,12.0422,12.0516,178012.0
2024-03-01 12:35:00,12.86,12.86,12.85,12.85,72280.0,12.0516,12.0516,12.0422,12.0422,72280.0
2024-03-01 12:40:00,12.86,12.87,12.85,12.87,127391.0,12.0516,12.0609,12.0422,12.0609,127391.0
2024-03-01 12:45:00,12.87,12.87,12.85,12.87,63327.0,12.0609,12.0609,12.0422,12.0609,63327.0
2024-03-01 12:50:00,12.87,12.88,12.86,12.86,69666.0,12.0609,12.0703,12.0516,12.0516,69666.0
2024-03-01 12:55:00,12.87,12.87,12.83,12.83,119512.0,12.0609,12.0609,12.0235,12.0235,119512.0
2024-03-01 13:00:00,12.83,12.84,12.81,12.82,96516.0,12.0235,12.0328,12.0047,12.0141,96516.0
2024-03-01 13:05:00,12.81,12.83,12.81,12.81,74496.0,12.0047,12.0235,12.0047,12.0047,74496.0
2024-03-01 13:10:00,12.82,12.83,12.81,12.82,52911.0,12.0141,12.0235,12.0047,12.0141,52911.0
2024-03-01 13:15:00,12.82,12.83,12.81,12.83,93455.0,12.0141,12.0235,12.0047,12.0235,93455.0
2024-03-01 13:20:00,12.83,12.84,12.82,12.83,80645.0,12.0235,12.0328,12.0141,12.0235,80645.0
2024-03-01 13:25:00,12.83,12.83,12.81,12.82,65532.0,12.0235,12.0235,12.0047,12.0141,65532.0
2024-03-01 13:30:00,12.83,12.83,12.81,12.82,62636.0,12.0235,12.0235,12.0047,12.0141,62636.0
2024-03-01 13:35:00,12.82,12.84,12.81,12.84,158587.0,12.0141,12.0328,12.0047,12.0328,158587.0
2024-03-01 13:40:00,12.84,12.86,12.83,12.86,74589.0,12.0328,12.0516,12.0235,12.0516,74589.0
2024-03-01 13:45:00,12.86,12.87,12.85,12.87,158592.0,12.0516,12.0609,12.0422,12.0609,158592.0
2024-03-01 13:50:00,12.88,12.89,12.86,12.89,212906.0,12.0703,12.0797,12.0516,12.0797,212906.0
2024-03-01 13:55:00,12.89,12.92,12.88,12.91,83068.0,12.0797,12.1078,12.0703,12.0984,83068.0
2024-03-01 14:00:00,12.92,12.93,12.91,12.92,148910.0,12.1078,12.1172,12.0984,12.1078,148910.0
2024-03-01 14:05:00,12.93,12.94,12.91,12.94,266970.0,12.1172,12.1265,12.0984,12.1265,266970.0
2024-03-01 14:10:00,12.94,12.95,12.93,12.94,224759.0,12.1265,12.1359,12.1172,12.1265,224759.0
2024-03-01 14:15:00,12.94,12.95,12.93,12.94,152378.0,12.1265,12.1359,12.1172,12.1265,152378.0
2024-03-01 14:20:00,12.93,12.95,12.92,12.95,354539.0,12.1172,12.1359,12.1078,12.1359,354539.0
2024-03-01 14:25:00,12.95,12.97,12.94,12.96,79272.0,12.1359,12.1547,12.1265,12.1453,79272.0
2024-03-01 14:30:00,12.96,12.98,12.95,12.96,203076.0,12.1453,12.164,12.1359,12.1453,203076.0
2024-03-01 14:35:00,12.96,12.97,12.93,12.95,353146.0,12.1453,12.1547,12.1172,12.1359,353146.0
2024-03-01 14:40:00,12.95,12.95,12.92,12.92,143958.0,12.1359,12.1359,12.1078,12.1078,143958.0
2024-03-01 14:45:00,12.92,12.93,12.91,12.92,61379.0,12.1078,12.1172,12.0984,12.1078,61379.0
2024-03-01 14:50:00,12.93,12.93,12.91,12.93,77335.0,12.1172,12.1172,12.0984,12.1172,77335.0
2024-03-01 14:55:00,12.93,12.94,12.92,12.93,206276.0,12.1172,12.1265,12.1078,12.1172,206276.0
2024-03-01 15:00:00,12.93,12.94,12.91,12.92,276308.0,12.1172,12.1265,12.0984,12.1078,276308.0
2024-03-01 15:05:00,12.92,12.93,12.89,12.91,209074.0,12.1078,12.1172,12.0797,12.0984,209074.0
2024-03-01 15:10:00,12.91,12.92,12.89,12.92,85604.0,12.0984,12.1078,12.0797,12.1078,85604.0
2024-03-01 15:15:00,12.91,12.95,12.91,12.94,793077.0,12.0984,12.1359,12.0984,12.1265,793077.0
2024-03-01 15:20:00,12.94,12.95,12.93,12.94,272248.0,12.1265,12.1359,12.1172,12.1265,272248.0
2024-03-01 15:25:00,12.94,12.96,12.93,12.94,254475.0,12.1265,12.1453,12.1172,12.1265,254475.0
2024-03-01 15:30:00,12.94,12.95,12.9,12.92,463247.0,12.1265,12.1359,12.0891,12.1078,463247.0
2024-03-01 15:35:00,12.91,12.95,12.91,12.95,200002.0,12.0984,12.1359,12.0984,12.1359,200002.0
2024-03-01 15:40:00,12.95,12.97,12.94,12.96,228940.0,12.1359,12.1547,12.1265,12.1453,228940.0
2024-03-01 15:45:00,12.96,12.97,12.95,12.96,135298.0,12.1453,12.1547,12.1359,12.1453,135298.0
2024-03-01 15:50:00,12.95,12.97,12.94,12.95,711636.0,12.1359,12.1547,12.1265,12.1359,711636.0
2024-03-01 15:55:00,12.95,12.97,12.95,12.96,672420.0,12.1359,12.1547,12.1359,12.1453,672420.0
2024-03-04 09:30:00,13.03,13.23,13.03,13.15,753572.0,12.2109,12.3983,12.2109,12.3233,753572.0
2024-03-04 09:35:00,13.15,13.18,13.13,13.18,221184.0,12.3233,12.3515,12.3046,12.3515,221184.0
2024-03-04 09:40:00,13.19,13.3,13.18,13.25,408502.0,12.3608,12.4639,12.3515,12.4171,408502.0
2024-03-04 09:45:00,13.25,13.31,13.25,13.29,341905.0,12.4171,12.4733,12.4171,12.4545,341905.0
2024-03-04 09:50:00,13.29,13.34,13.28,13.32,338131.0,12.4545,12.5014,12.4452,12.4827,338131.0
2024-03-04 09:55:00,13.32,13.33,13.27,13.3,204301.0,12.4827,12.492,12.4358,12.4639,204301.0
2024-03-04 10:00:00,13.29,13.31,13.27,13.31,210322.0,12.4545,12.4733,12.4358,12.4733,210322.0
2024-03-04 10:05:00,13.31,13.32,13.27,13.28,332561.0,12.4733,12.4827,12.4358,12.4452,332561.0
2024-03-04 10:10:00,13.28,13.3,13.25,13.29,434764.0,12.4452,12.4639,12.4171,12.4545,434764.0
2024-03-04 10:15:00,13.29,13.32,13.27,13.3,471106.0,12.4545,12.4827,12.4358,12.4639,471106.0
2024-03-04 10:20:00,13.31,13.33,13.26,13.31,536116.0,12.4733,12.492,12.4264,12.4733,536116.0
2024-03-04 10:25:00,13.31,13.43,13.3,13.43,337786.0,12.4733,12.5857,12.4639,12.5857,337786.0
2024-03-04 10:30:00,13.43,13.44,13.38,13.43,320201.0,12.5857,12.5951,12.5389,12.5857,320201.0
2024-03-04 10:35:00,13.43,13.45,13.38,13.39,285871.0,12.5857,12.6045,12.5389,12.5483,285871.0
2024-03-04 10:40:00,13.38,13.41,13.37,13.41,463650.0,12.5389,12.567,12.5295,12.567,463650.0
2024-03-04 10:45:00,13.41,13.41,13.36,13.38,301245.0,12.567,12.567,12.5201,12.5389,301245.0
2024-03-04 10:50:00,13.37,13.42,13.36,13.42,221567.0,12.5295,12.5764,12.5201,12.5764,221567.0
2024-03-04 10:55:00,13.42,13.44,13.39,13.4,205128.0,12.5764,12.5951,12.5483,12.5576,205128.0
2024-03-04 11:00:00,13.4,13.41,13.38,13.39,248840.0,12.5576,12.567,12.5389,12.5483,248840.0
2024-03-04 11:05:00,13.4,13.42,13.38,13.39,170148.0,12.5576,12.5764,12.5389,12.5483,170148.0
2024-03-04 11:10:00,13.38,13.41,13.38,13.4,160279.0,12.5389,12.567,12.5389,12.5576,160279.0
2024-03-04 11:15:00,13.4,13.45,13.4,13.43,212459.0,12.5576,12.6045,12.5576,12.5857,212459.0
2024-03-04 11:20:00,13.42,13.46,13.41,13.46,281297.0,12.5764,12.6139,12.567,12.6139,281297.0
2024-03-04 11:25:00,13.46,13.46,13.42,13.42,159906.0,12.6139,12.6139,12.5764,12.5764,159906.0
2024-03-04 11:30:00,13.42,13.47,13.41,13.46,272212.0,12.5764,12.6232,12.567,12.6139,272212.0
2024-03-04 11:35:00,13.46,13.48,13.44,13.46,233929.0,12.6139,12.6326,12.5951,12.6139,233929.0
2024-03-04 11:40:00,13.46,13.49,13.46,13.48,140016.0,12.6139,12.642,12.6139,12.6326,140016.0
2024-03-04 11:45:00,13.47,13.5,13.47,13.48,201063.0,12.6232,12.6513,12.6232,12.6326,201063.0
2024-03-04 11:50:00,13.49,13.49,13.46,13.48,142259.0,12.642,12.642,12.6139,12.6326,142259.0
2024-03-04 11:55:00,13.49,13.49,13.46,13.47,185456.0,12.642,12.642,12.6139,12.6232,185456.0
2024-03-04 12:00:00,13.47,13.48,13.44,13.45,243062.0,12.6232,12.6326,12.5951,12.6045,243062.0
2024-03-04 12:05:00,13.45,13.48,13.45,13.48,97170.0,12.6045,12.6326,12.6045,12.6326,97170.0
2024-03-04 12:10:00,13.47,13.48,13.46,13.48,101300.0,12.6232,12.6326,12.6139,12.6326,101300.0
2024-03-04 12:15:00,13.48,13.49,13.45,13.46,266772.0,12.6326,12.642,12.6045,12.6139,266772.0
2024-03-04 12:20:00,13.47,13.48,13.45,13.46,193023.0,12.6232,12.6326,12.6045,12.6139,193023.0
2024-03-04 12:25:00,13.46,13.48,13.46,13.47,124143.0,12.6139,12.6326,12.6139,12.6232,124143.0
2024-03-04 12:30:00,13.48,13.48,13.44,13.44,252563.0,12.6326,12.6326,12.5951,12.5951,252563.0
2024-03-04 12:35:00,13.45,13.45,13.44,13.45,137608.0,12.6045,12.6045,12.5951,12.6045,137608.0
2024-03-04 12:40:00,13.45,13.46,13.43,13.45,193704.0,12.6045,12.6139,12.5857,12.6045,193704.0
2024-03-04 12:45:00,13.45,13.45,13.42,13.45,94732.0,12.6045,12.6045,12.5764,12.6045,94732.0
2024-03-04 12:50:00,13.45,13.46,13.44,13.46,58040.0,12.6045,12.6139,12.5951,12.6139,58040.0
2024-03-04 12:55:00,13.46,13.48,13.45,13.47,155441.0,12.6139,12.6326,12.6045,12.6232,155441.0
2024-03-04 13:00:00,13.47,13.49,13.46,13.49,119563.0,12.6232,12.642,12.6139,12.642,119563.0
2024-03-04 13:05:00,13.49,13.5,13.47,13.49,164586.0,12.642,12.6513,12.6232,12.642,164586.0
2024-03-04 13:10:00,13.49,13.5,13.47,13.47,218532.0,12.642,12.6513,12.6232,12.6232,218532.0
2024-03-04 13:15:00,13.48,13.48,13.43,13.44,105395.0,12.6326,12.6326,12.5857,12.5951,105395.0
2024-03-04 13:20:00,13.44,13.46,13.43,13.45,128224.0,12.5951,12.6139,12.5857,12.6045,128224.0
2024-03-04 13:25:00,13.45,13.46,13.42,13.44,254641.0,12.6045,12.6139,12.5764,12.5951,254641.0
2024-03-04 13:30:00,13.44,13.45,13.43,13.43,459707.0,12.5951,12.6045,12.5857,12.5857,459707.0
2024-03-04 13:35:00,13.44,13.44,13.42,13.43,92204.0,12.5951,12.5951,12.5764,12.5857,92204.0
2024-03-04 13:40:00,13.43,13.44,13.42,13.43,148439.0,12.5857,12.5951,12.5764,12.5857,148439.0
2024-03-04 13:45:00,13.43,13.43,13.4,13.4,128411.0,12.5857,12.5857,12.5576,12.5576,128411.0
2024-03-04 13:50:00,13.41,13.41,13.38,13.39,123253.0,12.567,12.567,12.5389,12.5483,123253.0
2024-03-04 13:55:00,13.38,13.39,13.34,13.37,129491.0,12.5389,12.5483,12.5014,12.5295,129491.0
2024-03-04 14:00:00,13.36,13.37,13.34,13.37,146082.0,12.5201,12.5295,12.5014,12.5295,146082.0
2024-03-04 14:05:00,13.37,13.37,13.35,13.35,200666.0,12.5295,12.5295,12.5108,12.5108,200666.0
2024-03-04 14:10:00,13.35,13.38,13.35,13.36,212992.0,12.5108,12.5389,12.5108,12.5201,212992.0
2024-03-04 14:15:00,13.36,13.36,13.32,13.33,182024.0,12.5201,12.5201,12.4827,12.492,182024.0
2024-03-04 14:20:00,13.34,13.34,13.29,13.29,210180.0,12.5014,12.5014,12.4545,12.4545,210180.0
2024-03-04 14:25:00,13.29,13.35,13.29,13.34,298203.0,12.4545,12.5108,12.4545,12.5014,298203.0
2024-03-04 14:30:00,13.34,13.35,13.31,13.34,283636.0,12.5014,12.5108,12.4733,12.5014,283636.0
2024-03-04 14:35:00,13.34,13.38,13.32,13.37,496556.0,12.5014,12.5389,12.4827,12.5295,496556.0
2024-03-04 14:40:00,13.37,13.38,13.35,13.37,247726.0,12.5295,12.5389,12.5108,12.5295,247726.0
2024-03-04 14:45:00,13.37,13.38,13.36,13.38,128163.0,12.5295,12.5389,12.5201,12.5389,128163.0
2024-03-04 14:50:00,13.37,13.38,13.36,13.38,109222.0,12.5295,12.5389,12.5201,12.5389,109222.0
2024-03-04 14:55:00,13.38,13.39,13.37,13.39,71559.0,12.5389,12.5483,12.5295,12.5483,71559.0
2024-03-04 15:00:00,13.39,13.39,13.37,13.38,135923.0,12.5483,12.5483,12.5295,12.5389,135923.0
2024-03-04 15:05:00,13.38,13.38,13.36,13.38,187099.0,12.5389,12.5389,12.5201,12.5389,187099.0
2024-03-04 15:10:00,13.38,13.39,13.37,13.38,100996.0,12.5389,12.5483,12.5295,12.5389,100996.0
2024-03-04 15:15:00,13.38,13.39,13.36,13.37,186263.0,12.5389,12.5483,12.5201,12.5295,186263.0
2024-03-04 15:20:00,13.37,13.37,13.34,13.35,185240.0,12.5295,12.5295,12.5014,12.5108,185240.0
2024-03-04 15:25:00,13.35,13.36,13.34,13.35,166223.0,12.5108,12.5201,12.5014,12.5108,166223.0
2024-03-04 15:30:00,13.35,13.35,13.32,13.32,269407.0,12.5108,12.5108,12.4827,12.4827,269407.0
2024-03-04 15:35:00,13.32,13.34,13.31,13.34,337350.0,12.4827,12.5014,12.4733,12.5014,337350.0
2024-03-04 15:40:00,13.34,13.36,13.33,13.34,213722.0,12.5014,12.5201,12.492,12.5014,213722.0
2024-03-04 15:45:00,13.33,13.34,13.31,13.32,578912.0,12.492,12.5014,12.4733,12.4827,578912.0
2024-03-04 15:50:00,13.33,13.33,13.31,13.33,495231.0,12.492,12.492,12.4733,12.492,495231.0
2024-03-04 15:55:00,13.33,13.36,13.33,13.36,886267.0,12.492,12.5201,12.492,12.5201,886267.0
2024-03-05 09:30:00,13.32,13.43,13.32,13.42,219010.0,12.4827,12.5857,12.4827,12.5764,219010.0
2024-03-05 09:35:00,13.43,13.46,13.39,13.46,108723.0,12.5857,12.6139,12.5483,12.6139,108723.0
2024-03-05 09:40:00,13.46,13.55,13.45,13.54,241858.0,12.6139,12.6982,12.6045,12.6888,241858.0
2024-03-05 09:45:00,13.54,13.58,13.53,13.54,199010.0,12.6888,12.7263,12.6794,12.6888,199010.0
2024-03-05 09:50:00,13.54,13.57,13.53,13.54,121054.0,12.6888,12.7169,12.6794,12.6888,121054.0
2024-03-05 09:55:00,13.54,13.56,13.52,13.53,118808.0,12.6888,12.7076,12.6701,12.6794,118808.0
2024-03-05 10:00:00,13.53,13.59,13.52,13.57,449145.0,12.6794,12.7357,12.6701,12.7169,449145.0
2024-03-05 10:05:00,13.58,13.59,13.54,13.55,211496.0,12.7263,12.7357,12.6888,12.6982,211496.0
2024-03-05 10:10:00,13.55,13.57,13.52,13.55,144689.0,12.6982,12.7169,12.6701,12.6982,144689.0
2024-03-05 10:15:00,13.56,13.57,13.48,13.53,275792.0,12.7076,12.7169,12.6326,12.6794,275792.0
2024-03-05 10:20:00,13.52,13.53,13.5,13.52,235480.0,12.6701,12.6794,12.6513,12.6701,235480.0
2024-03-05 10:25:00,13.52,13.58,13.51,13.58,195348.0,12.6701,12.7263,12.6607,12.7263,195348.0
2024-03-05 10:30:00,13.58,13.61,13.55,13.57,198051.0,12.7263,12.7544,12.6982,12.7169,198051.0
2024-03-05 10:35:00,13.58,13.63,13.57,13.61,302217.0,12.7263,12.7732,12.7169,12.7544,302217.0
2024-03-05 10:40:00,13.62,13.64,13.6,13.62,222169.0,12.7638,12.7825,12.745,12.7638,222169.0
2024-03-05 10:45:00,13.61,13.63,13.59,13.61,204288.0,12.7544,12.7732,12.7357,12.7544,204288.0
2024-03-05 10:50:00,13.61,13.61,13.57,13.58,174669.0,12.7544,12.7544,12.7169,12.7263,174669.0
2024-03-05 10:55:00,13.58,13.59,13.56,13.57,193718.0,12.7263,12.7357,12.7076,12.7169,193718.0
2024-03-05 11:00:00,13.58,13.59,13.57,13.59,106260.0,12.7263,12.7357,12.7169,12.7357,106260.0
2024-03-05 11:05:00,13.58,13.6,13.56,13.6,166325.0,12.7263,12.745,12.7076,12.745,166325.0
2024-03-05 11:10:00,13.6,13.6,13.55,13.57,126136.0,12.745,12.745,12.6982,12.7169,126136.0
2024-03-05 11:15:00,13.57,13.58,13.54,13.54,95252.0,12.7169,12.7263,12.6888,12.6888,95252.0
2024-03-05 11:20:00,13.54,13.56,13.52,13.56,120183.0,12.6888,12.7076,12.6701,12.7076,120183.0
2024-03-05 11:25:00,13.55,13.55,13.53,13.54,112059.0,12.6982,12.6982,12.6794,12.6888,112059.0
2024-03-05 11:30:00,13.55,13.58,13.54,13.57,200818.0,12.6982,12.7263,12.6888,12.7169,200818.0
2024-03-05 11:35:00,13.56,13.58,13.55,13.57,129357.0,12.7076,12.7263,12.6982,12.7169,129357.0
2024-03-05 11:40:00,13.57,13.57,13.51,13.52,173661.0,12.7169,12.7169,12.6607,12.6701,173661.0
2024-03-05 11:45:00,13.53,13.53,13.5,13.51,203518.0,12.6794,12.6794,12.6513,12.6607,203518.0
2024-03-05 11:50:00,13.52,13.52,13.49,13.51,309580.0,12.6701,12.6701,12.642,12.6607,309580.0
2024-03-05 11:55:00,13.51,13.53,13.48,13.53,486928.0,12.6607,12.6794,12.6326,12.6794,486928.0
2024-03-05 12:00:00,13.53,13.54,13.51,13.53,162549.0,12.6794,12.6888,12.6607,12.6794,162549.0
2024-03-05 12:05:00,13.52,13.54,13.52,13.53,43812.0,12.6701,12.6888,12.6701,12.6794,43812.0
2024-03-05 12:10:00,13.53,13.57,13.53,13.57,325622.0,12.6794,12.7169,12.6794,12.7169,325622.0
2024-03-05 12:15:00,13.56,13.58,13.56,13.58,76009.0,12.7076,12.7263,12.7076,12.7263,76009.0
2024-03-05 12:20:00,13.58,13.6,13.57,13.59,144338.0,12.7263,12.745,12.7169,12.7357,144338.0
2024-03-05 12:25:00,13.59,13.61,13.58,13.6,98513.0,12.7357,12.7544,12.7263,12.745,98513.0
2024-03-05 12:30:00,13.59,13.6,13.58,13.59,132274.0,12.7357,12.745,12.7263,12.7357,132274.0
2024-03-05 12:35:00,13.6,13.62,13.59,13.61,61128.0,12.745,12.7638,12.7357,12.7544,61128.0
2024-03-05 12:40:00,13.61,13.62,13.59,13.62,168324.0,12.7544,12.7638,12.7357,12.7638,168324.0
2024-03-05 12:45:00,13.62,13.65,13.61,13.63,162141.0,12.7638,12.7919,12.7544,12.7732,162141.0
2024-03-05 12:50:00,13.63,13.63,13.6,13.6,554484.0,12.7732,12.7732,12.745,12.745,554484.0
2024-03-05 12:55:00,13.61,13.62,13.58,13.6,285925.0,12.7544,12.7638,12.7263,12.745,285925.0
2024-03-05 13:00:00,13.61,13.64,13.6,13.63,236819.0,12.7544,12.7825,12.745,12.7732,236819.0
2024-03-05 13:05:00,13.62,13.67,13.62,13.67,200279.0,12.7638,12.8106,12.7638,12.8106,200279.0
2024-03-05 13:10:00,13.66,13.68,13.65,13.68,79959.0,12.8013,12.82,12.7919,12.82,79959.0
2024-03-05 13:15:00,13.68,13.68,13.65,13.65,143665.0,12.82,12.82,12.7919,12.7919,143665.0
2024-03-05 13:20:00,13.65,13.69,13.65,13.69,132488.0,12.7919,12.8294,12.7919,12.8294,132488.0
2024-03-05 13:25:00,13.68,13.71,13.67,13.7,203787.0,12.82,12.8481,12.8106,12.8388,203787.0
2024-03-05 13:30:00,13.7,13.73,13.69,13.73,213319.0,12.8388,12.8669,12.8294,12.8669,213319.0
2024-03-05 13:35:00,13.73,13.73,13.71,13.73,120371.0,12.8669,12.8669,12.8481,12.8669,120371.0
2024-03-05 13:40:00,13.73,13.77,13.72,13.76,115971.0,12.8669,12.9044,12.8575,12.895,115971.0
2024-03-05 13:45:00,13.77,13.77,13.71,13.71,291516.0,12.9044,12.9044,12.8481,12.8481,291516.0
2024-03-05 13:50:00,13.71,13.74,13.71,13.73,197347.0,12.8481,12.8762,12.8481,12.8669,197347.0
2024-03-05 13:55:00,13.73,13.73,13.71,13.73,112960.0,12.8669,12.8669,12.8481,12.8669,112960.0
2024-03-05 14:00:00,13.73,13.75,13.71,13.74,152252.0,12.8669,12.8856,12.8481,12.8762,152252.0
2024-03-05 14:05:00,13.74,13.74,13.71,13.74,229539.0,12.8762,12.8762,12.8481,12.8762,229539.0
2024-03-05 14:10:00,13.73,13.74,13.71,13.72,201068.0,12.8669,12.8762,12.8481,12.8575,201068.0
2024-03-05 14:15:00,13.73,13.74,13.71,13.72,148205.0,12.8669,12.8762,12.8481,12.8575,148205.0
2024-03-05 14:20:00,13.73,13.74,13.7,13.71,116345.0,12.8669,12.8762,12.8388,12.8481,116345.0
2024-03-05 14:25:00,13.7,13.73,13.69,13.71,181747.0,12.8388,12.8669,12.8294,12.8481,181747.0
2024-03-05 14:30:00,13.72,13.72,13.67,13.68,284992.0,12.8575,12.8575,12.8106,12.82,284992.0
2024-03-05 14:35:00,13.68,13.73,13.67,13.73,197985.0,12.82,12.8669,12.8106,12.8669,197985.0
2024-03-05 14:40:00,13.73,13.73,13.69,13.71,186655.0,12.8669,12.8669,12.8294,12.8481,186655.0
2024-03-05 14:45:00,13.71,13.71,13.66,13.67,147265.0,12.8481,12.8481,12.8013,12.8106,147265.0
2024-03-05 14:50:00,13.67,13.71,13.66,13.7,235677.0,12.8106,12.8481,12.8013,12.8388,235677.0
2024-03-05 14:55:00,13.7,13.7,13.64,13.65,161582.0,12.8388,12.8388,12.7825,12.7919,161582.0
2024-03-05 15:00:00,13.65,13.65,13.6,13.62,215020.0,12.7919,12.7919,12.745,12.7638,215020.0
2024-03-05 15:05:00,13.62,13.67,13.62,13.67,158743.0,12.7638,12.8106,12.7638,12.8106,158743.0
2024-03-05 15:10:00,13.67,13.68,13.64,13.65,232761.0,12.8106,12.82,12.7825,12.7919,232761.0
2024-03-05 15:15:00,13.66,13.66,13.63,13.64,289485.0,12.8013,12.8013,12.7732,12.7825,289485.0
2024-03-05 15:20:00,13.63,13.66,13.62,13.65,137548.0,12.7732,12.8013,12.7638,12.7919,137548.0
2024-03-05 15:25:00,13.65,13.65,13.62,13.63,288275.0,12.7919,12.7919,12.7638,12.7732,288275.0
2024-03-05 15:30:00,13.63,13.65,13.62,13.63,298679.0,12.7732,12.7919,12.7638,12.7732,298679.0
2024-03-05 15:35:00,13.63,13.65,13.62,13.64,293632.0,12.7732,12.7919,12.7638,12.7825,293632.0
2024-03-05 15:40:00,13.64,13.64,13.61,13.62,469322.0,12.7825,12.7825,12.7544,12.7638,469322.0
2024-03-05 15:45:00,13.62,13.64,13.61,13.64,291619.0,12.7638,12.7825,12.7544,12.7825,291619.0
2024-03-05 15:50:00,13.64,13.68,13.63,13.68,855639.0,12.7825,12.82,12.7732,12.82,855639.0
2024-03-05 15:55:00,13.67,13.68,13.66,13.68,771794.0,12.8106,12.82,12.8013,12.82,771794.0
2024-03-06 09:30:00,13.61,13.66,13.57,13.6,490152.0,12.7544,12.8013,12.7169,12.745,490152.0
2024-03-06 09:35:00,13.6,13.61,13.43,13.44,233210.0,12.745,12.7544,12.5857,12.5951,233210.0
2024-03-06 09:40:00,13.43,13.5,13.42,13.48,261649.0,12.5857,12.6513,12.5764,12.6326,261649.0
2024-03-06 09:45:00,13.48,13.56,13.48,13.54,243512.0,12.6326,12.7076,12.6326,12.6888,243512.0
2024-03-06 09:50:00,13.54,13.57,13.52,13.57,162513.0,12.6888,12.7169,12.6701,12.7169,162513.0
2024-03-06 09:55:00,13.56,13.58,13.55,13.58,144742.0,12.7076,12.7263,12.6982,12.7263,144742.0
2024-03-06 10:00:00,13.57,13.59,13.54,13.55,259346.0,12.7169,12.7357,12.6888,12.6982,259346.0
2024-03-06 10:05:00,13.54,13.57,13.5,13.54,133785.0,12.6888,12.7169,12.6513,12.6888,133785.0
2024-03-06 10:10:00,13.54,13.62,13.53,13.62,260448.0,12.6888,12.7638,12.6794,12.7638,260448.0
2024-03-06 10:15:00,13.61,13.65,13.6,13.63,375565.0,12.7544,12.7919,12.745,12.7732,375565.0
2024-03-06 10:20:00,13.63,13.65,13.6,13.63,235239.0,12.7732,12.7919,12.745,12.7732,235239.0
2024-03-06 10:25:00,13.63,13.63,13.56,13.57,253594.0,12.7732,12.7732,12.7076,12.7169,253594.0
2024-03-06 10:30:00,13.57,13.59,13.55,13.59,315936.0,12.7169,12.7357,12.6982,12.7357,315936.0
2024-03-06 10:35:00,13.59,13.59,13.55,13.59,286413.0,12.7357,12.7357,12.6982,12.7357,286413.0
2024-03-06 10:40:00,13.59,13.61,13.57,13.59,221195.0,12.7357,12.7544,12.7169,12.7357,221195.0
2024-03-06 10:45:00,13.59,13.59,13.57,13.58,241696.0,12.7357,12.7357,12.7169,12.7263,241696.0
2024-03-06 10:50:00,13.58,13.6,13.57,13.59,119139.0,12.7263,12.745,12.7169,12.7357,119139.0
2024-03-06 10:55:00,13.59,13.62,13.58,13.61,196716.0,12.7357,12.7638,12.7263,12.7544,196716.0
2024-03-06 11:00:00,13.61,13.63,13.59,13.61,168080.0,12.7544,12.7732,12.7357,12.7544,168080.0
2024-03-06 11:05:00,13.61,13.61,13.56,13.57,67535.0,12.7544,12.7544,12.7076,12.7169,67535.0
2024-03-06 11:10:00,13.57,13.6,13.56,13.6,113286.0,12.7169,12.745,12.7076,12.745,113286.0
2024-03-06 11:15:00,13.6,13.6,13.57,13.58,135866.0,12.745,12.745,12.7169,12.7263,135866.0
2024-03-06 11:20:00,13.58,13.61,13.56,13.61,225942.0,12.7263,12.7544,12.7076,12.7544,225942.0
2024-03-06 11:25:00,13.61,13.65,13.6,13.65,162218.0,12.7544,12.7919,12.745,12.7919,162218.0
2024-03-06 11:30:00,13.65,13.65,13.6,13.61,114695.0,12.7919,12.7919,12.745,12.7544,114695.0
2024-03-06 11:35:00,13.6,13.61,13.57,13.57,234947.0,12.745,12.7544,12.7169,12.7169,234947.0
2024-03-06 11:40:00,13.58,13.6,13.57,13.58,165875.0,12.7263,12.745,12.7169,12.7263,165875.0
2024-03-06 11:45:00,13.58,13.62,13.57,13.6,273655.0,12.7263,12.7638,12.7169,12.745,273655.0
2024-03-06 11:50:00,13.61,13.63,13.54,13.55,255264.0,12.7544,12.7732,12.6888,12.6982,255264.0
2024-03-06 11:55:00,13.54,13.57,13.44,13.45,480320.0,12.6888,12.7169,12.5951,12.6045,480320.0
2024-03-06 12:00:00,13.45,13.46,13.39,13.42,458947.0,12.6045,12.6139,12.5483,12.5764,458947.0
2024-03-06 12:05:00,13.42,13.42,13.37,13.37,597495.0,12.5764,12.5764,12.5295,12.5295,597495.0
2024-03-06 12:10:00,13.38,13.42,13.34,13.42,978443.0,12.5389,12.5764,12.5014,12.5764,978443.0
2024-03-06 12:15:00,13.42,13.46,13.39,13.45,637644.0,12.5764,12.6139,12.5483,12.6045,637644.0
2024-03-06 12:20:00,13.45,13.45,13.4,13.43,430874.0,12.6045,12.6045,12.5576,12.5857,430874.0
2024-03-06 12:25:00,13.43,13.45,13.4,13.41,449853.0,12.5857,12.6045,12.5576,12.567,449853.0
2024-03-06 12:30:00,13.42,13.47,13.41,13.46,284988.0,12.5764,12.6232,12.567,12.6139,284988.0
2024-03-06 12:35:00,13.46,13.46,13.42,13.46,231363.0,12.6139,12.6139,12.5764,12.6139,231363.0
2024-03-06 12:40:00,13.46,13.47,13.43,13.46,251657.0,12.6139,12.6232,12.5857,12.6139,251657.0
2024-03-06 12:45:00,13.46,13.47,13.43,13.46,419594.0,12.6139,12.6232,12.5857,12.6139,419594.0
2024-03-06 12:50:00,13.46,13.47,13.44,13.45,148880.0,12.6139,12.6232,12.5951,12.6045,148880.0
2024-03-06 12:55:00,13.45,13.45,13.43,13.44,104773.0,12.6045,12.6045,12.5857,12.5951,104773.0
2024-03-06 13:00:00,13.44,13.46,13.44,13.45,108046.0,12.5951,12.6139,12.5951,12.6045,108046.0
2024-03-06 13:05:00,13.45,13.46,13.42,13.45,151779.0,12.6045,12.6139,12.5764,12.6045,151779.0
2024-03-06 13:10:00,13.45,13.47,13.43,13.45,413696.0,12.6045,12.6232,12.5857,12.6045,413696.0
2024-03-06 13:15:00,13.45,13.47,13.44,13.45,152595.0,12.6045,12.6232,12.5951,12.6045,152595.0
2024-03-06 13:20:00,13.46,13.46,13.42,13.43,404475.0,12.6139,12.6139,12.5764,12.5857,404475.0
2024-03-06 13:25:00,13.43,13.46,13.42,13.46,237338.0,12.5857,12.6139,12.5764,12.6139,237338.0
2024-03-06 13:30:00,13.46,13.46,13.39,13.4,167124.0,12.6139,12.6139,12.5483,12.5576,167124.0
2024-03-06 13:35:00,13.4,13.42,13.38,13.42,194207.0,12.5576,12.5764,12.5389,12.5764,194207.0
2024-03-06 13:40:00,13.42,13.44,13.42,13.44,159110.0,12.5764,12.5951,12.5764,12.5951,159110.0
2024-03-06 13:45:00,13.44,13.44,13.38,13.38,207178.0,12.5951,12.5951,12.5389,12.5389,207178.0
2024-03-06 13:50:00,13.38,13.4,13.36,13.38,360110.0,12.5389,12.5576,12.5201,12.5389,360110.0
2024-03-06 13:55:00,13.38,13.41,13.36,13.4,369127.0,12.5389,12.567,12.5201,12.5576,369127.0
2024-03-06 14:00:00,13.4,13.41,13.34,13.36,620379.0,12.5576,12.567,12.5014,12.5201,620379.0
2024-03-06 14:05:00,13.35,13.53,13.35,13.51,1031028.0,12.5108,12.6794,12.5108,12.6607,1031028.0
2024-03-06 14:10:00,13.51,13.52,13.4,13.43,462225.0,12.6607,12.6701,12.5576,12.5857,462225.0
2024-03-06 14:15:00,13.43,13.46,13.38,13.44,385446.0,12.5857,12.6139,12.5389,12.5951,385446.0
2024-03-06 14:20:00,13.44,13.53,13.43,13.53,565354.0,12.5951,12.6794,12.5857,12.6794,565354.0
2024-03-06 14:25:00,13.52,13.6,13.47,13.59,406926.0,12.6701,12.745,12.6232,12.7357,406926.0
2024-03-06 14:30:00,13.6,13.6,13.55,13.59,246476.0,12.745,12.745,12.6982,12.7357,246476.0
2024-03-06 14:35:00,13.59,13.64,13.57,13.61,257355.0,12.7357,12.7825,12.7169,12.7544,257355.0
2024-03-06 14:40:00,13.62,13.66,13.59,13.63,230115.0,12.7638,12.8013,12.7357,12.7732,230115.0
2024-03-06 14:45:00,13.62,13.63,13.55,13.56,299685.0,12.7638,12.7732,12.6982,12.7076,299685.0
2024-03-06 14:50:00,13.56,13.59,13.54,13.55,306835.0,12.7076,12.7357,12.6888,12.6982,306835.0
2024-03-06 14:55:00,13.55,13.56,13.47,13.51,910455.0,12.6982,12.7076,12.6232,12.6607,910455.0
2024-03-06 15:00:00,13.51,13.58,13.49,13.57,268203.0,12.6607,12.7263,12.642,12.7169,268203.0
2024-03-06 15:05:00,13.57,13.58,13.53,13.54,184099.0,12.7169,12.7263,12.6794,12.6888,184099.0
2024-03-06 15:10:00,13.54,13.56,13.52,13.53,176059.0,12.6888,12.7076,12.6701,12.6794,176059.0
2024-03-06 15:15:00,13.53,13.56,13.52,13.53,143747.0,12.6794,12.7076,12.6701,12.6794,143747.0
2024-03-06 15:20:00,13.53,13.54,13.52,13.52,148206.0,12.6794,12.6888,12.6701,12.6701,148206.0
2024-03-06 15:25:00,13.52,13.58,13.51,13.56,446168.0,12.6701,12.7263,12.6607,12.7076,446168.0
2024-03-06 15:30:00,13.56,13.57,13.51,13.52,287515.0,12.7076,12.7169,12.6607,12.6701,287515.0
2024-03-06 15:35:00,13.51,13.52,13.46,13.52,243618.0,12.6607,12.6701,12.6139,12.6701,243618.0
2024-03-06 15:40:00,13.52,13.59,13.52,13.58,219986.0,12.6701,12.7357,12.6701,12.7263,219986.0
2024-03-06 15:45:00,13.58,13.59,13.57,13.58,298352.0,12.7263,12.7357,12.7169,12.7263,298352.0
2024-03-06 15:50:00,13.58,13.58,13.53,13.56,632910.0,12.7263,12.7263,12.6794,12.7076,632910.0
2024-03-06 15:55:00,13.56,13.58,13.56,13.57,680576.0,12.7076,12.7263,12.7076,12.7169,680576.0
2024-03-07 09:30:00,13.71,13.74,13.62,13.71,483955.0,12.8481,12.8762,12.7638,12.8481,483955.0
2024-03-07 09:35:00,13.72,13.72,13.63,13.65,242919.0,12.8575,12.8575,12.7732,12.7919,242919.0
2024-03-07 09:40:00,13.66,13.72,13.65,13.72,309249.0,12.8013,12.8575,12.7919,12.8575,309249.0
2024-03-07 09:45:00,13.71,13.73,13.66,13.67,231010.0,12.8481,12.8669,12.8013,12.8106,231010.0
2024-03-07 09:50:00,13.67,13.67,13.6,13.61,342941.0,12.8106,12.8106,12.745,12.7544,342941.0
2024-03-07 09:55:00,13.61,13.69,13.6,13.67,305595.0,12.7544,12.8294,12.745,12.8106,305595.0
2024-03-07 10:00:00,13.67,13.68,13.6,13.61,254389.0,12.8106,12.82,12.745,12.7544,254389.0
2024-03-07 10:05:00,13.61,13.63,13.59,13.62,96018.0,12.7544,12.7732,12.7357,12.7638,96018.0
2024-03-07 10:10:00,13.62,13.65,13.62,13.64,129293.0,12.7638,12.7919,12.7638,12.7825,129293.0
2024-03-07 10:15:00,13.64,13.65,13.62,13.64,110664.0,12.7825,12.7919,12.7638,12.7825,110664.0
2024-03-07 10:20:00,13.65,13.67,13.62,13.67,548182.0,12.7919,12.8106,12.7638,12.8106,548182.0
2024-03-07 10:25:00,13.66,13.66,13.63,13.65,159398.0,12.8013,12.8013,12.7732,12.7919,159398.0
2024-03-07 10:30:00,13.65,13.66,13.63,13.63,161896.0,12.7919,12.8013,12.7732,12.7732,161896.0
2024-03-07 10:35:00,13.63,13.64,13.61,13.63,110511.0,12.7732,12.7825,12.7544,12.7732,110511.0
2024-03-07 10:40:00,13.63,13.67,13.63,13.66,279764.0,12.7732,12.8106,12.7732,12.8013,279764.0
2024-03-07 10:45:00,13.66,13.69,13.65,13.68,225874.0,12.8013,12.8294,12.7919,12.82,225874.0
2024-03-07 10:50:00,13.68,13.7,13.66,13.67,155575.0,12.82,12.8388,12.8013,12.8106,155575.0
2024-03-07 10:55:00,13.67,13.7,13.64,13.65,200869.0,12.8106,12.8388,12.7825,12.7919,200869.0
2024-03-07 11:00:00,13.65,13.67,13.61,13.61,597823.0,12.7919,12.8106,12.7544,12.7544,597823.0
2024-03-07 11:05:00,13.61,13.64,13.6,13.63,292701.0,12.7544,12.7825,12.745,12.7732,292701.0
2024-03-07 11:10:00,13.62,13.63,13.58,13.59,315144.0,12.7638,12.7732,12.7263,12.7357,315144.0
2024-03-07 11:15:00,13.59,13.62,13.58,13.61,63442.0,12.7357,12.7638,12.7263,12.7544,63442.0
2024-03-07 11:20:00,13.61,13.61,13.57,13.58,168057.0,12.7544,12.7544,12.7169,12.7263,168057.0
2024-03-07 11:25:00,13.58,13.59,13.55,13.59,115279.0,12.7263,12.7357,12.6982,12.7357,115279.0
2024-03-07 11:30:00,13.59,13.59,13.52,13.53,92534.0,12.7357,12.7357,12.6701,12.6794,92534.0
2024-03-07 11:35:00,13.54,13.56,13.53,13.54,209442.0,12.6888,12.7076,12.6794,12.6888,209442.0
2024-03-07 11:40:00,13.54,13.54,13.49,13.51,265822.0,12.6888,12.6888,12.642,12.6607,265822.0
2024-03-07 11:45:00,13.51,13.55,13.5,13.54,168796.0,12.6607,12.6982,12.6513,12.6888,168796.0
2024-03-07 11:50:00,13.54,13.56,13.53,13.54,99884.0,12.6888,12.7076,12.6794,12.6888,99884.0
2024-03-07 11:55:00,13.54,13.55,13.52,13.53,107150.0,12.6888,12.6982,12.6701,12.6794,107150.0
2024-03-07 12:00:00,13.53,13.54,13.51,13.53,126250.0,12.6794,12.6888,12.6607,12.6794,126250.0
2024-03-07 12:05:00,13.53,13.54,13.49,13.5,174747.0,12.6794,12.6888,12.642,12.6513,174747.0
2024-03-07 12:10:00,13.5,13.52,13.48,13.48,109654.0,12.6513,12.6701,12.6326,12.6326,109654.0
2024-03-07 12:15:00,13.48,13.51,13.47,13.51,93789.0,12.6326,12.6607,12.6232,12.6607,93789.0
2024-03-07 12:20:00,13.51,13.51,13.5,13.5,37908.0,12.6607,12.6607,12.6513,12.6513,37908.0
2024-03-07 12:25:00,13.5,13.51,13.47,13.48,103308.0,12.6513,12.6607,12.6232,12.6326,103308.0
2024-03-07 12:30:00,13.47,13.5,13.46,13.5,183000.0,12.6232,12.6513,12.6139,12.6513,183000.0
2024-03-07 12:35:00,13.49,13.5,13.48,13.48,125152.0,12.642,12.6513,12.6326,12.6326,125152.0
2024-03-07 12:40:00,13.49,13.49,13.47,13.49,100001.0,12.642,12.642,12.6232,12.642,100001.0
2024-03-07 12:45:00,13.48,13.49,13.47,13.48,63112.0,12.6326,12.642,12.6232,12.6326,63112.0
2024-03-07 12:50:00,13.48,13.5,13.46,13.49,159992.0,12.6326,12.6513,12.6139,12.642,159992.0
2024-03-07 12:55:00,13.48,13.5,13.48,13.49,50904.0,12.6326,12.6513,12.6326,12.642,50904.0
2024-03-07 13:00:00,13.49,13.52,13.48,13.51,85917.0,12.642,12.6701,12.6326,12.6607,85917.0
2024-03-07 13:05:00,13.52,13.52,13.5,13.52,97651.0,12.6701,12.6701,12.6513,12.6701,97651.0
2024-03-07 13:10:00,13.52,13.53,13.5,13.5,57532.0,12.6701,12.6794,12.6513,12.6513,57532.0
2024-03-07 13:15:00,13.51,13.52,13.5,13.51,68097.0,12.6607,12.6701,12.6513,12.6607,68097.0
2024-03-07 13:20:00,13.51,13.53,13.5,13.53,112815.0,12.6607,12.6794,12.6513,12.6794,112815.0
2024-03-07 13:25:00,13.53,13.54,13.52,13.52,123770.0,12.6794,12.6888,12.6701,12.6701,123770.0
2024-03-07 13:30:00,13.53,13.53,13.51,13.52,62112.0,12.6794,12.6794,12.6607,12.6701,62112.0
2024-03-07 13:35:00,13.52,13.52,13.5,13.51,115197.0,12.6701,12.6701,12.6513,12.6607,115197.0
2024-03-07 13:40:00,13.51,13.51,13.48,13.5,87618.0,12.6607,12.6607,12.6326,12.6513,87618.0
2024-03-07 13:45:00,13.5,13.52,13.49,13.52,105179.0,12.6513,12.6701,12.642,12.6701,105179.0
2024-03-07 13:50:00,13.52,13.53,13.5,13.51,73833.0,12.6701,12.6794,12.6513,12.6607,73833.0
2024-03-07 13:55:00,13.51,13.52,13.49,13.49,125550.0,12.6607,12.6701,12.642,12.642,125550.0
2024-03-07 14:00:00,13.5,13.52,13.49,13.51,209902.0,12.6513,12.6701,12.642,12.6607,209902.0
2024-03-07 14:05:00,13.52,13.52,13.48,13.49,100708.0,12.6701,12.6701,12.6326,12.642,100708.0
2024-03-07 14:10:00,13.49,13.49,13.47,13.49,129477.0,12.642,12.642,12.6232,12.642,129477.0
2024-03-07 14:15:00,13.49,13.5,13.48,13.5,139970.0,12.642,12.6513,12.6326,12.6513,139970.0
2024-03-07 14:20:00,13.5,13.52,13.49,13.5,235239.0,12.6513,12.6701,12.642,12.6513,235239.0
2024-03-07 14:25:00,13.51,13.51,13.47,13.48,98745.0,12.6607,12.6607,12.6232,12.6326,98745.0
2024-03-07 14:30:00,13.48,13.5,13.47,13.49,106732.0,12.6326,12.6513,12.6232,12.642,106732.0
2024-03-07 14:35:00,13.49,13.49,13.47,13.48,50686.0,12.642,12.642,12.6232,12.6326,50686.0
2024-03-07 14:40:00,13.48,13.5,13.47,13.48,155465.0,12.6326,12.6513,12.6232,12.6326,155465.0
2024-03-07 14:45:00,13.48,13.51,13.47,13.49,193047.0,12.6326,12.6607,12.6232,12.642,193047.0
2024-03-07 14:50:00,13.49,13.51,13.49,13.51,74398.0,12.642,12.6607,12.642,12.6607,74398.0
2024-03-07 14:55:00,13.51,13.53,13.5,13.53,107481.0,12.6607,12.6794,12.6513,12.6794,107481.0
2024-03-07 15:00:00,13.53,13.54,13.5,13.54,194075.0,12.6794,12.6888,12.6513,12.6888,194075.0
2024-03-07 15:05:00,13.54,13.55,13.53,13.54,101706.0,12.6888,12.6982,12.6794,12.6888,101706.0
2024-03-07 15:10:00,13.54,13.57,13.53,13.55,404096.0,12.6888,12.7169,12.6794,12.6982,404096.0
2024-03-07 15:15:00,13.55,13.55,13.54,13.54,75148.0,12.6982,12.6982,12.6888,12.6888,75148.0
2024-03-07 15:20:00,13.54,13.56,13.54,13.54,190265.0,12.6888,12.7076,12.6888,12.6888,190265.0
2024-03-07 15:25:00,13.54,13.56,13.54,13.54,148003.0,12.6888,12.7076,12.6888,12.6888,148003.0
2024-03-07 15:30:00,13.54,13.57,13.53,13.57,125433.0,12.6888,12.7169,12.6794,12.7169,125433.0
2024-03-07 15:35:00,13.57,13.57,13.56,13.57,89124.0,12.7169,12.7169,12.7076,12.7169,89124.0
2024-03-07 15:40:00,13.57,13.58,13.56,13.57,179107.0,12.7169,12.7263,12.7076,12.7169,179107.0
2024-03-07 15:45:00,13.57,13.58,13.55,13.56,437918.0,12.7169,12.7263,12.6982,12.7076,437918.0
2024-03-07 15:50:00,13.56,13.57,13.54,13.56,542323.0,12.7076,12.7169,12.6888,12.7076,542323.0
2024-03-07 15:55:00,13.56,13.56,13.53,13.54,566018.0,12.7076,12.7076,12.6794,12.6888,566018.0
2024-03-08 09:30:00,13.64,13.66,13.51,13.57,484323.0,12.7825,12.8013,12.6607,12.7169,484323.0
2024-03-08 09:35:00,13.56,13.63,13.56,13.6,204745.0,12.7076,12.7732,12.7076,12.745,204745.0
2024-03-08 09:40:00,13.6,13.64,13.58,13.62,122636.0,12.745,12.7825,12.7263,12.7638,122636.0
2024-03-08 09:45:00,13.61,13.68,13.6,13.61,202194.0,12.7544,12.82,12.745,12.7544,202194.0
2024-03-08 09:50:00,13.61,13.62,13.54,13.54,131381.0,12.7544,12.7638,12.6888,12.6888,131381.0
2024-03-08 09:55:00,13.54,13.55,13.48,13.53,403078.0,12.6888,12.6982,12.6326,12.6794,403078.0
2024-03-08 10:00:00,13.53,13.55,13.51,13.54,117347.0,12.6794,12.6982,12.6607,12.6888,117347.0
2024-03-08 10:05:00,13.54,13.57,13.53,13.55,202275.0,12.6888,12.7169,12.6794,12.6982,202275.0
2024-03-08 10:10:00,13.54,13.57,13.5,13.56,285707.0,12.6888,12.7169,12.6513,12.7076,285707.0
2024-03-08 10:15:00,13.56,13.59,13.54,13.58,186521.0,12.7076,12.7357,12.6888,12.7263,186521.0
2024-03-08 10:20:00,13.58,13.58,13.55,13.57,238883.0,12.7263,12.7263,12.6982,12.7169,238883.0
2024-03-08 10:25:00,13.57,13.59,13.53,13.54,276085.0,12.7169,12.7357,12.6794,12.6888,276085.0
2024-03-08 10:30:00,13.55,13.57,13.52,13.54,313580.0,12.6982,12.7169,12.6701,12.6888,313580.0
2024-03-08 10:35:00,13.54,13.6,13.53,13.6,299002.0,12.6888,12.745,12.6794,12.745,299002.0
2024-03-08 10:40:00,13.6,13.61,13.58,13.59,135125.0,12.745,12.7544,12.7263,12.7357,135125.0
2024-03-08 10:45:00,13.59,13.6,13.56,13.59,233503.0,12.7357,12.745,12.7076,12.7357,233503.0
2024-03-08 10:50:00,13.59,13.61,13.58,13.59,271066.0,12.7357,12.7544,12.7263,12.7357,271066.0
2024-03-08 10:55:00,13.59,13.61,13.57,13.58,289888.0,12.7357,12.7544,12.7169,12.7263,289888.0
2024-03-08 11:00:00,13.58,13.61,13.56,13.59,163105.0,12.7263,12.7544,12.7076,12.7357,163105.0
2024-03-08 11:05:00,13.59,13.61,13.58,13.59,117592.0,12.7357,12.7544,12.7263,12.7357,117592.0
2024-03-08 11:10:00,13.59,13.63,13.58,13.62,135277.0,12.7357,12.7732,12.7263,12.7638,135277.0
2024-03-08 11:15:00,13.61,13.62,13.57,13.58,149140.0,12.7544,12.7638,12.7169,12.7263,149140.0
2024-03-08 11:20:00,13.58,13.59,13.55,13.56,145559.0,12.7263,12.7357,12.6982,12.7076,145559.0
2024-03-08 11:25:00,13.56,13.59,13.54,13.54,178116.0,12.7076,12.7357,12.6888,12.6888,178116.0
2024-03-08 11:30:00,13.54,13.57,13.53,13.56,185570.0,12.6888,12.7169,12.6794,12.7076,185570.0
2024-03-08 11:35:00,13.56,13.58,13.54,13.57,194535.0,12.7076,12.7263,12.6888,12.7169,194535.0
2024-03-08 11:40:00,13.58,13.58,13.55,13.57,212227.0,12.7263,12.7263,12.6982,12.7169,212227.0
2024-03-08 11:45:00,13.57,13.61,13.56,13.6,104318.0,12.7169,12.7544,12.7076,12.745,104318.0
2024-03-08 11:50:00,13.6,13.61,13.57,13.59,114380.0,12.745,12.7544,12.7169,12.7357,114380.0
2024-03-08 11:55:00,13.58,13.59,13.57,13.59,94220.0,12.7263,12.7357,12.7169,12.7357,94220.0
2024-03-08 12:00:00,13.59,13.61,13.57,13.61,204049.0,12.7357,12.7544,12.7169,12.7544,204049.0
2024-03-08 12:05:00,13.6,13.63,13.58,13.59,106088.0,12.745,12.7732,12.7263,12.7357,106088.0
2024-03-08 12:10:00,13.59,13.62,13.57,13.61,142790.0,12.7357,12.7638,12.7169,12.7544,142790.0
2024-03-08 12:15:00,13.61,13.61,13.58,13.6,201713.0,12.7544,12.7544,12.7263,12.745,201713.0
2024-03-08 12:20:00,13.59,13.6,13.56,13.58,357508.0,12.7357,12.745,12.7076,12.7263,357508.0
2024-03-08 12:25:00,13.58,13.6,13.57,13.59,99690.0,12.7263,12.745,12.7169,12.7357,99690.0
2024-03-08 12:30:00,13.6,13.61,13.58,13.6,156302.0,12.745,12.7544,12.7263,12.745,156302.0
2024-03-08 12:35:00,13.6,13.63,13.6,13.62,79621.0,12.745,12.7732,12.745,12.7638,79621.0
2024-03-08 12:40:00,13.63,13.64,13.62,13.62,58525.0,12.7732,12.7825,12.7638,12.7638,58525.0
2024-03-08 12:45:00,13.63,13.63,13.59,13.6,93824.0,12.7732,12.7732,12.7357,12.745,93824.0
2024-03-08 12:50:00,13.6,13.6,13.55,13.55,138902.0,12.745,12.745,12.6982,12.6982,138902.0
2024-03-08 12:55:00,13.56,13.59,13.55,13.59,108451.0,12.7076,12.7357,12.6982,12.7357,108451.0
2024-03-08 13:00:00,13.59,13.59,13.56,13.58,81933.0,12.7357,12.7357,12.7076,12.7263,81933.0
2024-03-08 13:05:00,13.58,13.6,13.57,13.59,269173.0,12.7263,12.745,12.7169,12.7357,269173.0
2024-03-08 13:10:00,13.6,13.6,13.58,13.59,61240.0,12.745,12.745,12.7263,12.7357,61240.0
2024-03-08 13:15:00,13.59,13.6,13.57,13.58,57504.0,12.7357,12.745,12.7169,12.7263,57504.0
2024-03-08 13:20:00,13.57,13.59,13.57,13.59,65361.0,12.7169,12.7357,12.7169,12.7357,65361.0
2024-03-08 13:25:00,13.58,13.58,13.56,13.57,49233.0,12.7263,12.7263,12.7076,12.7169,49233.0
2024-03-08 13:30:00,13.57,13.57,13.55,13.56,66037.0,12.7169,12.7169,12.6982,12.7076,66037.0
2024-03-08 13:35:00,13.56,13.56,13.53,13.54,65842.0,12.7076,12.7076,12.6794,12.6888,65842.0
2024-03-08 13:40:00,13.54,13.55,13.52,13.54,95449.0,12.6888,12.6982,12.6701,12.6888,95449.0
2024-03-08 13:45:00,13.53,13.54,13.52,13.53,85199.0,12.6794,12.6888,12.6701,12.6794,85199.0
2024-03-08 13:50:00,13.53,13.54,13.51,13.52,317006.0,12.6794,12.6888,12.6607,12.6701,317006.0
2024-03-08 13:55:00,13.51,13.53,13.51,13.51,92620.0,12.6607,12.6794,12.6607,12.6607,92620.0
2024-03-08 14:00:00,13.52,13.54,13.51,13.53,79346.0,12.6701,12.6888,12.6607,12.6794,79346.0
2024-03-08 14:05:00,13.53,13.53,13.5,13.52,95596.0,12.6794,12.6794,12.6513,12.6701,95596.0
2024-03-08 14:10:00,13.51,13.53,13.51,13.52,80294.0,12.6607,12.6794,12.6607,12.6701,80294.0
2024-03-08 14:15:00,13.52,13.54,13.51,13.54,107514.0,12.6701,12.6888,12.6607,12.6888,107514.0
2024-03-08 14:20:00,13.54,13.56,13.53,13.54,117844.0,12.6888,12.7076,12.6794,12.6888,117844.0
2024-03-08 14:25:00,13.54,13.55,13.53,13.55,56771.0,12.6888,12.6982,12.6794,12.6982,56771.0
2024-03-08 14:30:00,13.55,13.57,13.54,13.54,137716.0,12.6982,12.7169,12.6888,12.6888,137716.0
2024-03-08 14:35:00,13.54,13.57,13.54,13.56,143641.0,12.6888,12.7169,12.6888,12.7076,143641.0
2024-03-08 14:40:00,13.56,13.57,13.54,13.56,158438.0,12.7076,12.7169,12.6888,12.7076,158438.0
2024-03-08 14:45:00,13.57,13.57,13.56,13.57,31949.0,12.7169,12.7169,12.7076,12.7169,31949.0
2024-03-08 14:50:00,13.57,13.58,13.56,13.57,117060.0,12.7169,12.7263,12.7076,12.7169,117060.0
2024-03-08 14:55:00,13.57,13.57,13.54,13.54,105395.0,12.7169,12.7169,12.6888,12.6888,105395.0
2024-03-08 15:00:00,13.54,13.55,13.52,13.53,166402.0,12.6888,12.6982,12.6701,12.6794,166402.0
2024-03-08 15:05:00,13.53,13.54,13.52,13.53,201457.0,12.6794,12.6888,12.6701,12.6794,201457.0
2024-03-08 15:10:00,13.54,13.54,13.51,13.53,144280.0,12.6888,12.6888,12.6607,12.6794,144280.0
2024-03-08 15:15:00,13.53,13.55,13.52,13.55,104402.0,12.6794,12.6982,12.6701,12.6982,104402.0
2024-03-08 15:20:00,13.54,13.55,13.53,13.54,147387.0,12.6888,12.6982,12.6794,12.6888,147387.0
2024-03-08 15:25:00,13.54,13.55,13.51,13.53,277209.0,12.6888,12.6982,12.6607,12.6794,277209.0
2024-03-08 15:30:00,13.52,13.55,13.51,13.53,854866.0,12.6701,12.6982,12.6607,12.6794,854866.0
2024-03-08 15:35:00,13.53,13.54,13.52,13.53,236312.0,12.6794,12.6888,12.6701,12.6794,236312.0
2024-03-08 15:40:00,13.53,13.55,13.52,13.53,168990.0,12.6794,12.6982,12.6701,12.6794,168990.0
2024-03-08 15:45:00,13.53,13.54,13.52,13.53,339254.0,12.6794,12.6888,12.6701,12.6794,339254.0
2024-03-08 15:50:00,13.53,13.54,13.52,13.54,403550.0,12.6794,12.6888,12.6701,12.6888,403550.0
2024-03-08 15:55:00,13.54,13.54,13.5,13.5,456243.0,12.6888,12.6888,12.6513,12.6513,456243.0
2024-03-11 09:30:00,13.47,13.53,13.36,13.49,387880.0,12.6232,12.6794,12.5201,12.642,387880.0
2024-03-11 09:35:00,13.5,13.54,13.44,13.45,420142.0,12.6513,12.6888,12.5951,12.6045,420142.0
2024-03-11 09:40:00,13.44,13.49,13.39,13.48,216510.0,12.5951,12.642,12.5483,12.6326,216510.0
2024-03-11 09:45:00,13.48,13.48,13.43,13.44,103888.0,12.6326,12.6326,12.5857,12.5951,103888.0
2024-03-11 09:50:00,13.44,13.46,13.42,13.44,113013.0,12.5951,12.6139,12.5764,12.5951,113013.0
2024-03-11 09:55:00,13.44,13.46,13.41,13.44,108213.0,12.5951,12.6139,12.567,12.5951,108213.0
2024-03-11 10:00:00,13.44,13.44,13.4,13.41,99415.0,12.5951,12.5951,12.5576,12.567,99415.0
2024-03-11 10:05:00,13.41,13.42,13.39,13.41,81897.0,12.567,12.5764,12.5483,12.567,81897.0
2024-03-11 10:10:00,13.4,13.44,13.39,13.42,135787.0,12.5576,12.5951,12.5483,12.5764,135787.0
2024-03-11 10:15:00,13.42,13.42,13.39,13.42,169390.0,12.5764,12.5764,12.5483,12.5764,169390.0
2024-03-11 10:20:00,13.42,13.43,13.4,13.41,167012.0,12.5764,12.5857,12.5576,12.567,167012.0
2024-03-11 10:25:00,13.41,13.42,13.39,13.41,276539.0,12.567,12.5764,12.5483,12.567,276539.0
2024-03-11 10:30:00,13.42,13.44,13.4,13.43,221336.0,12.5764,12.5951,12.5576,12.5857,221336.0
2024-03-11 10:35:00,13.44,13.44,13.41,13.41,191314.0,12.5951,12.5951,12.567,12.567,191314.0
2024-03-11 10:40:00,13.41,13.42,13.39,13.41,152339.0,12.567,12.5764,12.5483,12.567,152339.0
2024-03-11 10:45:00,13.41,13.44,13.4,13.44,125642.0,12.567,12.5951,12.5576,12.5951,125642.0
2024-03-11 10:50:00,13.44,13.44,13.39,13.4,146488.0,12.5951,12.5951,12.5483,12.5576,146488.0
2024-03-11 10:55:00,13.4,13.45,13.4,13.45,155232.0,12.5576,12.6045,12.5576,12.6045,155232.0
2024-03-11 11:00:00,13.45,13.45,13.42,13.43,166886.0,12.6045,12.6045,12.5764,12.5857,166886.0
2024-03-11 11:05:00,13.43,13.45,13.42,13.45,122544.0,12.5857,12.6045,12.5764,12.6045,122544.0
2024-03-11 11:10:00,13.44,13.46,13.43,13.45,139396.0,12.5951,12.6139,12.5857,12.6045,139396.0
2024-03-11 11:15:00,13.45,13.45,13.43,13.43,60313.0,12.6045,12.6045,12.5857,12.5857,60313.0
2024-03-11 11:20:00,13.44,13.44,13.42,13.44,136571.0,12.5951,12.5951,12.5764,12.5951,136571.0
2024-03-11 11:25:00,13.44,13.46,13.43,13.44,280059.0,12.5951,12.6139,12.5857,12.5951,280059.0
2024-03-11 11:30:00,13.44,13.45,13.43,13.43,124641.0,12.5951,12.6045,12.5857,12.5857,124641.0
2024-03-11 11:35:00,13.44,13.46,13.43,13.46,159438.0,12.5951,12.6139,12.5857,12.6139,159438.0
2024-03-11 11:40:00,13.46,13.47,13.44,13.46,143411.0,12.6139,12.6232,12.5951,12.6139,143411.0
2024-03-11 11:45:00,13.47,13.47,13.45,13.46,119093.0,12.6232,12.6232,12.6045,12.6139,119093.0
2024-03-11 11:50:00,13.46,13.46,13.44,13.44,97393.0,12.6139,12.6139,12.5951,12.5951,97393.0
2024-03-11 11:55:00,13.44,13.45,13.43,13.44,85365.0,12.5951,12.6045,12.5857,12.5951,85365.0
2024-03-11 12:00:00,13.44,13.44,13.43,13.44,50790.0,12.5951,12.5951,12.5857,12.5951,50790.0
2024-03-11 12:05:00,13.44,13.46,13.43,13.46,102709.0,12.5951,12.6139,12.5857,12.6139,102709.0
2024-03-11 12:10:00,13.45,13.46,13.44,13.46,89420.0,12.6045,12.6139,12.5951,12.6139,89420.0
2024-03-11 12:15:00,13.46,13.48,13.45,13.48,78146.0,12.6139,12.6326,12.6045,12.6326,78146.0
2024-03-11 12:20:00,13.48,13.49,13.46,13.49,130844.0,12.6326,12.642,12.6139,12.642,130844.0
2024-03-11 12:25:00,13.49,13.49,13.47,13.49,71461.0,12.642,12.642,12.6232,12.642,71461.0
2024-03-11 12:30:00,13.49,13.49,13.46,13.48,92603.0,12.642,12.642,12.6139,12.6326,92603.0
2024-03-11 12:35:00,13.48,13.49,13.47,13.48,81997.0,12.6326,12.642,12.6232,12.6326,81997.0
2024-03-11 12:40:00,13.48,13.48,13.47,13.48,58897.0,12.6326,12.6326,12.6232,12.6326,58897.0
2024-03-11 12:45:00,13.47,13.49,13.47,13.49,127670.0,12.6232,12.642,12.6232,12.642,127670.0
2024-03-11 12:50:00,13.49,13.5,13.48,13.5,130456.0,12.642,12.6513,12.6326,12.6513,130456.0
2024-03-11 12:55:00,13.49,13.51,13.48,13.5,377716.0,12.642,12.6607,12.6326,12.6513,377716.0
2024-03-11 13:00:00,13.5,13.5,13.47,13.49,181816.0,12.6513,12.6513,12.6232,12.642,181816.0
2024-03-11 13:05:00,13.49,13.51,13.49,13.51,52455.0,12.642,12.6607,12.642,12.6607,52455.0
2024-03-11 13:10:00,13.51,13.51,13.49,13.5,71890.0,12.6607,12.6607,12.642,12.6513,71890.0
2024-03-11 13:15:00,13.51,13.51,13.49,13.49,32719.0,12.6607,12.6607,12.642,12.642,32719.0
2024-03-11 13:20:00,13.5,13.5,13.48,13.49,65619.0,12.6513,12.6513,12.6326,12.642,65619.0
2024-03-11 13:25:00,13.5,13.51,13.49,13.51,65580.0,12.6513,12.6607,12.642,12.6607,65580.0
2024-03-11 13:30:00,13.5,13.51,13.46,13.48,158489.0,12.6513,12.6607,12.6139,12.6326,158489.0
2024-03-11 13:35:00,13.47,13.49,13.47,13.48,187905.0,12.6232,12.642,12.6232,12.6326,187905.0
2024-03-11 13:40:00,13.48,13.48,13.46,13.48,76430.0,12.6326,12.6326,12.6139,12.6326,76430.0
2024-03-11 13:45:00,13.48,13.49,13.47,13.48,97531.0,12.6326,12.642,12.6232,12.6326,97531.0
2024-03-11 13:50:00,13.47,13.48,13.47,13.48,35956.0,12.6232,12.6326,12.6232,12.6326,35956.0
2024-03-11 13:55:00,13.48,13.49,13.47,13.49,217534.0,12.6326,12.642,12.6232,12.642,217534.0
2024-03-11 14:00:00,13.49,13.49,13.46,13.46,63015.0,12.642,12.642,12.6139,12.6139,63015.0
2024-03-11 14:05:00,13.46,13.47,13.45,13.45,52244.0,12.6139,12.6232,12.6045,12.6045,52244.0
2024-03-11 14:10:00,13.46,13.46,13.44,13.45,43772.0,12.6139,12.6139,12.5951,12.6045,43772.0
2024-03-11 14:15:00,13.45,13.46,13.44,13.45,99306.0,12.6045,12.6139,12.5951,12.6045,99306.0
2024-03-11 14:20:00,13.44,13.47,13.44,13.46,117265.0,12.5951,12.6232,12.5951,12.6139,117265.0
2024-03-11 14:25:00,13.46,13.47,13.46,13.47,42039.0,12.6139,12.6232,12.6139,12.6232,42039.0
2024-03-11 14:30:00,13.46,13.48,13.46,13.46,81342.0,12.6139,12.6326,12.6139,12.6139,81342.0
2024-03-11 14:35:00,13.46,13.48,13.46,13.46,132920.0,12.6139,12.6326,12.6139,12.6139,132920.0
2024-03-11 14:40:00,13.47,13.48,13.46,13.48,93584.0,12.6232,12.6326,12.6139,12.6326,93584.0
2024-03-11 14:45:00,13.48,13.48,13.46,13.46,57649.0,12.6326,12.6326,12.6139,12.6139,57649.0
2024-03-11 14:50:00,13.46,13.48,13.46,13.48,61454.0,12.6139,12.6326,12.6139,12.6326,61454.0
2024-03-11 14:55:00,13.48,13.49,13.47,13.49,55102.0,12.6326,12.642,12.6232,12.642,55102.0
2024-03-11 15:00:00,13.49,13.49,13.48,13.49,54855.0,12.642,12.642,12.6326,12.642,54855.0
2024-03-11 15:05:00,13.49,13.49,13.47,13.48,104480.0,12.642,12.642,12.6232,12.6326,104480.0
2024-03-11 15:10:00,13.48,13.51,13.47,13.5,170697.0,12.6326,12.6607,12.6232,12.6513,170697.0
2024-03-11 15:15:00,13.5,13.5,13.49,13.5,41556.0,12.6513,12.6513,12.642,12.6513,41556.0
2024-03-11 15:20:00,13.5,13.5,13.48,13.5,147442.0,12.6513,12.6513,12.6326,12.6513,147442.0
2024-03-11 15:25:00,13.5,13.5,13.47,13.48,95123.0,12.6513,12.6513,12.6232,12.6326,95123.0
2024-03-11 15:30:00,13.47,13.48,13.47,13.48,82207.0,12.6232,12.6326,12.6232,12.6326,82207.0
2024-03-11 15:35:00,13.47,13.49,13.46,13.49,175871.0,12.6232,12.642,12.6139,12.642,175871.0
2024-03-11 15:40:00,13.49,13.5,13.48,13.49,180853.0,12.642,12.6513,12.6326,12.642,180853.0
2024-03-11 15:45:00,13.48,13.5,13.46,13.46,226666.0,12.6326,12.6513,12.6139,12.6139,226666.0
2024-03-11 15:50:00,13.46,13.48,13.45,13.46,526142.0,12.6139,12.6326,12.6045,12.6139,526142.0
2024-03-11 15:55:00,13.46,13.47,13.46,13.46,439157.0,12.6139,12.6232,12.6139,12.6139,439157.0
2024-03-12 09:30:00,13.47,13.49,13.41,13.45,213912.0,12.6232,12.642,12.567,12.6045,213912.0
2024-03-12 09:35:00,13.44,13.45,13.35,13.37,146221.0,12.5951,12.6045,12.5108,12.5295,146221.0
2024-03-12 09:40:00,13.38,13.42,13.35,13.39,101886.0,12.5389,12.5764,12.5108,12.5483,101886.0
2024-03-12 09:45:00,13.39,13.43,13.37,13.41,125108.0,12.5483,12.5857,12.5295,12.567,125108.0
2024-03-12 09:50:00,13.41,13.43,13.39,13.41,120977.0,12.567,12.5857,12.5483,12.567,120977.0
2024-03-12 09:55:00,13.41,13.46,13.4,13.44,153400.0,12.567,12.6139,12.5576,12.5951,153400.0
2024-03-12 10:00:00,13.45,13.46,13.39,13.4,197563.0,12.6045,12.6139,12.5483,12.5576,197563.0
2024-03-12 10:05:00,13.4,13.42,13.39,13.41,173696.0,12.5576,12.5764,12.5483,12.567,173696.0
2024-03-12 10:10:00,13.41,13.43,13.38,13.38,183661.0,12.567,12.5857,12.5389,12.5389,183661.0
2024-03-12 10:15:00,13.38,13.42,13.37,13.41,224015.0,12.5389,12.5764,12.5295,12.567,224015.0
2024-03-12 10:20:00,13.41,13.44,13.38,13.44,229984.0,12.567,12.5951,12.5389,12.5951,229984.0
2024-03-12 10:25:00,13.44,13.44,13.41,13.43,207470.0,12.5951,12.5951,12.567,12.5857,207470.0
2024-03-12 10:30:00,13.42,13.43,13.39,13.41,149183.0,12.5764,12.5857,12.5483,12.567,149183.0
2024-03-12 10:35:00,13.42,13.44,13.41,13.43,177408.0,12.5764,12.5951,12.567,12.5857,177408.0
2024-03-12 10:40:00,13.43,13.45,13.41,13.44,137276.0,12.5857,12.6045,12.567,12.5951,137276.0
2024-03-12 10:45:00,13.44,13.45,13.42,13.45,108635.0,12.5951,12.6045,12.5764,12.6045,108635.0
2024-03-12 10:50:00,13.45,13.48,13.43,13.48,133359.0,12.6045,12.6326,12.5857,12.6326,133359.0
2024-03-12 10:55:00,13.48,13.5,13.47,13.5,136382.0,12.6326,12.6513,12.6232,12.6513,136382.0
2024-03-12 11:00:00,13.49,13.5,13.46,13.48,168907.0,12.642,12.6513,12.6139,12.6326,168907.0
2024-03-12 11:05:00,13.48,13.49,13.46,13.49,147879.0,12.6326,12.642,12.6139,12.642,147879.0
2024-03-12 11:10:00,13.49,13.49,13.47,13.49,114538.0,12.642,12.642,12.6232,12.642,114538.0
2024-03-12 11:15:00,13.49,13.5,13.48,13.48,114979.0,12.642,12.6513,12.6326,12.6326,114979.0
2024-03-12 11:20:00,13.49,13.49,13.46,13.46,73054.0,12.642,12.642,12.6139,12.6139,73054.0
2024-03-12 11:25:00,13.46,13.47,13.46,13.46,29071.0,12.6139,12.6232,12.6139,12.6139,29071.0
2024-03-12 11:30:00,13.46,13.47,13.45,13.46,124311.0,12.6139,12.6232,12.6045,12.6139,124311.0
2024-03-12 11:35:00,13.46,13.47,13.46,13.46,71282.0,12.6139,12.6232,12.6139,12.6139,71282.0
2024-03-12 11:40:00,13.47,13.47,13.43,13.44,163654.0,12.6232,12.6232,12.5857,12.5951,163654.0
2024-03-12 11:45:00,13.44,13.44,13.4,13.42,77240.0,12.5951,12.5951,12.5576,12.5764,77240.0
2024-03-12 11:50:00,13.42,13.44,13.41,13.43,83896.0,12.5764,12.5951,12.567,12.5857,83896.0
2024-03-12 11:55:00,13.43,13.45,13.42,13.45,103003.0,12.5857,12.6045,12.5764,12.6045,103003.0
2024-03-12 12:00:00,13.45,13.45,13.41,13.43,197870.0,12.6045,12.6045,12.567,12.5857,197870.0
2024-03-12 12:05:00,13.43,13.46,13.43,13.43,94990.0,12.5857,12.6139,12.5857,12.5857,94990.0
2024-03-12 12:10:00,13.43,13.45,13.42,13.44,91853.0,12.5857,12.6045,12.5764,12.5951,91853.0
2024-03-12 12:15:00,13.44,13.44,13.41,13.42,101390.0,12.5951,12.5951,12.567,12.5764,101390.0
2024-03-12 12:20:00,13.42,13.42,13.4,13.41,42195.0,12.5764,12.5764,12.5576,12.567,42195.0
2024-03-12 12:25:00,13.41,13.42,13.4,13.41,39958.0,12.567,12.5764,12.5576,12.567,39958.0
2024-03-12 12:30:00,13.42,13.43,13.4,13.42,126383.0,12.5764,12.5857,12.5576,12.5764,126383.0
2024-03-12 12:35:00,13.42,13.43,13.4,13.42,129930.0,12.5764,12.5857,12.5576,12.5764,129930.0
2024-03-12 12:40:00,13.41,13.42,13.4,13.41,72752.0,12.567,12.5764,12.5576,12.567,72752.0
2024-03-12 12:45:00,13.41,13.41,13.39,13.41,102385.0,12.567,12.567,12.5483,12.567,102385.0
2024-03-12 12:50:00,13.41,13.42,13.4,13.41,56100.0,12.567,12.5764,12.5576,12.567,56100.0
2024-03-12 12:55:00,13.42,13.42,13.4,13.42,102193.0,12.5764,12.5764,12.5576,12.5764,102193.0
2024-03-12 13:00:00,13.42,13.42,13.37,13.38,201493.0,12.5764,12.5764,12.5295,12.5389,201493.0
2024-03-12 13:05:00,13.38,13.39,13.36,13.38,145212.0,12.5389,12.5483,12.5201,12.5389,145212.0
2024-03-12 13:10:00,13.38,13.38,13.36,13.38,90689.0,12.5389,12.5389,12.5201,12.5389,90689.0
2024-03-12 13:15:00,13.38,13.41,13.37,13.41,48945.0,12.5389,12.567,12.5295,12.567,48945.0
2024-03-12 13:20:00,13.41,13.42,13.4,13.4,57419.0,12.567,12.5764,12.5576,12.5576,57419.0
2024-03-12 13:25:00,13.41,13.42,13.39,13.41,183176.0,12.567,12.5764,12.5483,12.567,183176.0
2024-03-12 13:30:00,13.41,13.42,13.4,13.41,52920.0,12.567,12.5764,12.5576,12.567,52920.0
2024-03-12 13:35:00,13.41,13.42,13.4,13.41,394126.0,12.567,12.5764,12.5576,12.567,394126.0
2024-03-12 13:40:00,13.41,13.42,13.4,13.41,68733.0,12.567,12.5764,12.5576,12.567,68733.0
2024-03-12 13:45:00,13.41,13.43,13.4,13.43,51514.0,12.567,12.5857,12.5576,12.5857,51514.0
2024-03-12 13:50:00,13.43,13.43,13.41,13.41,144764.0,12.5857,12.5857,12.567,12.567,144764.0
2024-03-12 13:55:00,13.42,13.43,13.41,13.41,144896.0,12.5764,12.5857,12.567,12.567,144896.0
2024-03-12 14:00:00,13.42,13.43,13.4,13.41,82639.0,12.5764,12.5857,12.5576,12.567,82639.0
2024-03-12 14:05:00,13.41,13.41,13.39,13.41,71695.0,12.567,12.567,12.5483,12.567,71695.0
2024-03-12 14:10:00,13.41,13.42,13.4,13.42,77216.0,12.567,12.5764,12.5576,12.5764,77216.0
2024-03-12 14:15:00,13.42,13.43,13.41,13.43,210184.0,12.5764,12.5857,12.567,12.5857,210184.0
2024-03-12 14:20:00,13.43,13.44,13.42,13.44,78916.0,12.5857,12.5951,12.5764,12.5951,78916.0
2024-03-12 14:25:00,13.43,13.44,13.43,13.44,49829.0,12.5857,12.5951,12.5857,12.5951,49829.0
2024-03-12 14:30:00,13.44,13.45,13.42,13.45,128225.0,12.5951,12.6045,12.5764,12.6045,128225.0
2024-03-12 14:35:00,13.44,13.45,13.43,13.45,93175.0,12.5951,12.6045,12.5857,12.6045,93175.0
2024-03-12 14:40:00,13.45,13.46,13.43,13.44,73059.0,12.6045,12.6139,12.5857,12.5951,73059.0
2024-03-12 14:45:00,13.43,13.45,13.43,13.44,87839.0,12.5857,12.6045,12.5857,12.5951,87839.0
2024-03-12 14:50:00,13.45,13.47,13.44,13.46,69826.0,12.6045,12.6232,12.5951,12.6139,69826.0
2024-03-12 14:55:00,13.47,13.49,13.46,13.46,345327.0,12.6232,12.642,12.6139,12.6139,345327.0
2024-03-12 15:00:00,13.46,13.47,13.45,13.46,42833.0,12.6139,12.6232,12.6045,12.6139,42833.0
2024-03-12 15:05:00,13.46,13.46,13.45,13.46,29491.0,12.6139,12.6139,12.6045,12.6139,29491.0
2024-03-12 15:10:00,13.46,13.46,13.44,13.45,112953.0,12.6139,12.6139,12.5951,12.6045,112953.0
2024-03-12 15:15:00,13.45,13.45,13.43,13.44,89033.0,12.6045,12.6045,12.5857,12.5951,89033.0
2024-03-12 15:20:00,13.44,13.46,13.43,13.46,178058.0,12.5951,12.6139,12.5857,12.6139,178058.0
2024-03-12 15:25:00,13.46,13.47,13.45,13.46,65788.0,12.6139,12.6232,12.6045,12.6139,65788.0
2024-03-12 15:30:00,13.46,13.46,13.43,13.43,60576.0,12.6139,12.6139,12.5857,12.5857,60576.0
2024-03-12 15:35:00,13.43,13.44,13.42,13.42,35067.0,12.5857,12.5951,12.5764,12.5764,35067.0
2024-03-12 15:40:00,13.43,13.43,13.42,13.42,90375.0,12.5857,12.5857,12.5764,12.5764,90375.0
2024-03-12 15:45:00,13.42,13.44,13.41,13.44,254548.0,12.5764,12.5951,12.567,12.5951,254548.0
2024-03-12 15:50:00,13.44,13.46,13.43,13.45,288898.0,12.5951,12.6139,12.5857,12.6045,288898.0
2024-03-12 15:55:00,13.46,13.46,13.43,13.44,481628.0,12.6139,12.6139,12.5857,12.5951,481628.0
2024-03-13 09:30:00,13.41,13.47,13.41,13.44,311168.0,12.567,12.6232,12.567,12.5951,311168.0
2024-03-13 09:35:00,13.45,13.48,13.44,13.46,163922.0,12.6045,12.6326,12.5951,12.6139,163922.0
2024-03-13 09:40:00,13.46,13.51,13.45,13.48,280998.0,12.6139,12.6607,12.6045,12.6326,280998.0
2024-03-13 09:45:00,13.48,13.51,13.46,13.46,220141.0,12.6326,12.6607,12.6139,12.6139,220141.0
2024-03-13 09:50:00,13.46,13.46,13.43,13.46,204800.0,12.6139,12.6139,12.5857,12.6139,204800.0
2024-03-13 09:55:00,13.46,13.47,13.43,13.44,276747.0,12.6139,12.6232,12.5857,12.5951,276747.0
2024-03-13 10:00:00,13.44,13.46,13.41,13.43,482555.0,12.5951,12.6139,12.567,12.5857,482555.0
2024-03-13 10:05:00,13.43,13.45,13.42,13.45,537111.0,12.5857,12.6045,12.5764,12.6045,537111.0
2024-03-13 10:10:00,13.45,13.49,13.43,13.49,292240.0,12.6045,12.642,12.5857,12.642,292240.0
2024-03-13 10:15:00,13.49,13.49,13.44,13.45,394448.0,12.642,12.642,12.5951,12.6045,394448.0
2024-03-13 10:20:00,13.45,13.46,13.43,13.44,269452.0,12.6045,12.6139,12.5857,12.5951,269452.0
2024-03-13 10:25:00,13.44,13.45,13.42,13.42,210603.0,12.5951,12.6045,12.5764,12.5764,210603.0
2024-03-13 10:30:00,13.43,13.44,13.41,13.43,239633.0,12.5857,12.5951,12.567,12.5857,239633.0
2024-03-13 10:35:00,13.43,13.45,13.42,13.44,185290.0,12.5857,12.6045,12.5764,12.5951,185290.0
2024-03-13 10:40:00,13.44,13.44,13.4,13.41,221065.0,12.5951,12.5951,12.5576,12.567,221065.0
2024-03-13 10:45:00,13.41,13.43,13.39,13.43,331861.0,12.567,12.5857,12.5483,12.5857,331861.0
2024-03-13 10:50:00,13.43,13.44,13.41,13.42,236458.0,12.5857,12.5951,12.567,12.5764,236458.0
2024-03-13 10:55:00,13.43,13.45,13.42,13.45,201090.0,12.5857,12.6045,12.5764,12.6045,201090.0
2024-03-13 11:00:00,13.44,13.45,13.42,13.44,130234.0,12.5951,12.6045,12.5764,12.5951,130234.0
2024-03-13 11:05:00,13.44,13.45,13.43,13.45,128563.0,12.5951,12.6045,12.5857,12.6045,128563.0
2024-03-13 11:10:00,13.45,13.48,13.44,13.48,272156.0,12.6045,12.6326,12.5951,12.6326,272156.0
2024-03-13 11:15:00,13.48,13.49,13.47,13.49,137436.0,12.6326,12.642,12.6232,12.642,137436.0
2024-03-13 11:20:00,13.49,13.49,13.47,13.49,96013.0,12.642,12.642,12.6232,12.642,96013.0
2024-03-13 11:25:00,13.48,13.51,13.48,13.51,428505.0,12.6326,12.6607,12.6326,12.6607,428505.0
2024-03-13 11:30:00,13.5,13.53,13.49,13.51,375175.0,12.6513,12.6794,12.642,12.6607,375175.0
2024-03-13 11:35:00,13.51,13.55,13.5,13.54,145519.0,12.6607,12.6982,12.6513,12.6888,145519.0
2024-03-13 11:40:00,13.54,13.55,13.52,13.53,300822.0,12.6888,12.6982,12.6701,12.6794,300822.0
2024-03-13 11:45:00,13.52,13.54,13.52,13.52,76230.0,12.6701,12.6888,12.6701,12.6701,76230.0
2024-03-13 11:50:00,13.53,13.53,13.51,13.52,80403.0,12.6794,12.6794,12.6607,12.6701,80403.0
2024-03-13 11:55:00,13.52,13.52,13.5,13.5,52106.0,12.6701,12.6701,12.6513,12.6513,52106.0
2024-03-13 12:00:00,13.5,13.51,13.47,13.48,103658.0,12.6513,12.6607,12.6232,12.6326,103658.0
2024-03-13 12:05:00,13.48,13.5,13.47,13.49,103655.0,12.6326,12.6513,12.6232,12.642,103655.0
2024-03-13 12:10:00,13.48,13.49,13.45,13.46,144789.0,12.6326,12.642,12.6045,12.6139,144789.0
2024-03-13 12:15:00,13.46,13.47,13.45,13.46,94094.0,12.6139,12.6232,12.6045,12.6139,94094.0
2024-03-13 12:20:00,13.46,13.47,13.45,13.46,168541.0,12.6139,12.6232,12.6045,12.6139,168541.0
2024-03-13 12:25:00,13.46,13.46,13.44,13.45,93623.0,12.6139,12.6139,12.5951,12.6045,93623.0
2024-03-13 12:30:00,13.44,13.45,13.43,13.44,88341.0,12.5951,12.6045,12.5857,12.5951,88341.0
2024-03-13 12:35:00,13.44,13.46,13.44,13.45,98514.0,12.5951,12.6139,12.5951,12.6045,98514.0
2024-03-13 12:40:00,13.45,13.45,13.43,13.44,43042.0,12.6045,12.6045,12.5857,12.5951,43042.0
2024-03-13 12:45:00,13.44,13.45,13.43,13.44,81685.0,12.5951,12.6045,12.5857,12.5951,81685.0
2024-03-13 12:50:00,13.43,13.44,13.41,13.41,62912.0,12.5857,12.5951,12.567,12.567,62912.0
2024-03-13 12:55:00,13.42,13.43,13.4,13.4,119375.0,12.5764,12.5857,12.5576,12.5576,119375.0
2024-03-13 13:00:00,13.41,13.43,13.38,13.41,319100.0,12.567,12.5857,12.5389,12.567,319100.0
2024-03-13 13:05:00,13.41,13.42,13.4,13.41,110841.0,12.567,12.5764,12.5576,12.567,110841.0
2024-03-13 13:10:00,13.42,13.43,13.41,13.43,103980.0,12.5764,12.5857,12.567,12.5857,103980.0
2024-03-13 13:15:00,13.42,13.45,13.42,13.42,218315.0,12.5764,12.6045,12.5764,12.5764,218315.0
2024-03-13 13:20:00,13.42,13.44,13.42,13.44,73916.0,12.5764,12.5951,12.5764,12.5951,73916.0
2024-03-13 13:25:00,13.44,13.44,13.42,13.43,69910.0,12.5951,12.5951,12.5764,12.5857,69910.0
2024-03-13 13:30:00,13.42,13.43,13.4,13.41,98348.0,12.5764,12.5857,12.5576,12.567,98348.0
2024-03-13 13:35:00,13.41,13.42,13.4,13.41,93443.0,12.567,12.5764,12.5576,12.567,93443.0
2024-03-13 13:40:00,13.41,13.43,13.41,13.42,125953.0,12.567,12.5857,12.567,12.5764,125953.0
2024-03-13 13:45:00,13.42,13.42,13.41,13.42,36111.0,12.5764,12.5764,12.567,12.5764,36111.0
2024-03-13 13:50:00,13.41,13.42,13.41,13.42,36625.0,12.567,12.5764,12.567,12.5764,36625.0
2024-03-13 13:55:00,13.42,13.44,13.41,13.44,100624.0,12.5764,12.5951,12.567,12.5951,100624.0
2024-03-13 14:00:00,13.43,13.44,13.42,13.43,110492.0,12.5857,12.5951,12.5764,12.5857,110492.0
2024-03-13 14:05:00,13.43,13.44,13.42,13.44,289988.0,12.5857,12.5951,12.5764,12.5951,289988.0
2024-03-13 14:10:00,13.44,13.45,13.43,13.45,61014.0,12.5951,12.6045,12.5857,12.6045,61014.0
2024-03-13 14:15:00,13.45,13.47,13.44,13.46,204493.0,12.6045,12.6232,12.5951,12.6139,204493.0
2024-03-13 14:20:00,13.46,13.48,13.46,13.46,134446.0,12.6139,12.6326,12.6139,12.6139,134446.0
2024-03-13 14:25:00,13.46,13.46,13.44,13.44,178800.0,12.6139,12.6139,12.5951,12.5951,178800.0
2024-03-13 14:30:00,13.45,13.45,13.43,13.45,96472.0,12.6045,12.6045,12.5857,12.6045,96472.0
2024-03-13 14:35:00,13.45,13.46,13.44,13.44,103052.0,12.6045,12.6139,12.5951,12.5951,103052.0
2024-03-13 14:40:00,13.45,13.45,13.41,13.42,140804.0,12.6045,12.6045,12.567,12.5764,140804.0
2024-03-13 14:45:00,13.42,13.43,13.41,13.42,148279.0,12.5764,12.5857,12.567,12.5764,148279.0
2024-03-13 14:50:00,13.42,13.42,13.41,13.41,28260.0,12.5764,12.5764,12.567,12.567,28260.0
2024-03-13 14:55:00,13.41,13.42,13.4,13.41,74400.0,12.567,12.5764,12.5576,12.567,74400.0
2024-03-13 15:00:00,13.41,13.42,13.4,13.42,94436.0,12.567,12.5764,12.5576,12.5764,94436.0
2024-03-13 15:05:00,13.42,13.42,13.41,13.42,46302.0,12.5764,12.5764,12.567,12.5764,46302.0
2024-03-13 15:10:00,13.42,13.42,13.4,13.42,154084.0,12.5764,12.5764,12.5576,12.5764,154084.0
2024-03-13 15:15:00,13.42,13.42,13.4,13.41,87453.0,12.5764,12.5764,12.5576,12.567,87453.0
2024-03-13 15:20:00,13.41,13.43,13.4,13.43,105762.0,12.567,12.5857,12.5576,12.5857,105762.0
2024-03-13 15:25:00,13.43,13.43,13.36,13.38,277078.0,12.5857,12.5857,12.5201,12.5389,277078.0
2024-03-13 15:30:00,13.38,13.41,13.38,13.4,353179.0,12.5389,12.567,12.5389,12.5576,353179.0
2024-03-13 15:35:00,13.39,13.41,13.38,13.41,204377.0,12.5483,12.567,12.5389,12.567,204377.0
2024-03-13 15:40:00,13.41,13.43,13.4,13.42,664723.0,12.567,12.5857,12.5576,12.5764,664723.0
2024-03-13 15:45:00,13.42,13.43,13.4,13.41,802288.0,12.5764,12.5857,12.5576,12.567,802288.0
2024-03-13 15:50:00,13.42,13.42,13.4,13.42,519466.0,12.5764,12.5764,12.5576,12.5764,519466.0
2024-03-13 15:55:00,13.42,13.45,13.41,13.45,854416.0,12.5764,12.6045,12.567,12.6045,854416.0
2024-03-14 09:30:00,13.3,13.42,13.25,13.3,330840.0,12.4639,12.5764,12.4171,12.4639,330840.0
2024-03-14 09:35:00,13.31,13.35,13.3,13.34,101919.0,12.4733,12.5108,12.4639,12.5014,101919.0
2024-03-14 09:40:00,13.34,13.38,13.32,13.36,100438.0,12.5014,12.5389,12.4827,12.5201,100438.0
2024-03-14 09:45:00,13.37,13.38,13.28,13.28,148728.0,12.5295,12.5389,12.4452,12.4452,148728.0
2024-03-14 09:50:00,13.29,13.31,13.24,13.26,142830.0,12.4545,12.4733,12.4077,12.4264,142830.0
2024-03-14 09:55:00,13.26,13.27,13.23,13.25,167315.0,12.4264,12.4358,12.3983,12.4171,167315.0
2024-03-14 10:00:00,13.25,13.27,13.22,13.24,205064.0,12.4171,12.4358,12.3889,12.4077,205064.0
2024-03-14 10:05:00,13.25,13.26,13.23,13.26,137063.0,12.4171,12.4264,12.3983,12.4264,137063.0
2024-03-14 10:10:00,13.25,13.26,13.21,13.21,218082.0,12.4171,12.4264,12.3796,12.3796,218082.0
2024-03-14 10:15:00,13.22,13.22,13.17,13.2,287411.0,12.3889,12.3889,12.3421,12.3702,287411.0
2024-03-14 10:20:00,13.2,13.21,13.15,13.17,158040.0,12.3702,12.3796,12.3233,12.3421,158040.0
2024-03-14 10:25:00,13.16,13.17,13.14,13.16,156488.0,12.3327,12.3421,12.314,12.3327,156488.0
2024-03-14 10:30:00,13.16,13.2,13.15,13.18,100825.0,12.3327,12.3702,12.3233,12.3515,100825.0
2024-03-14 10:35:00,13.18,13.2,13.17,13.2,207157.0,12.3515,12.3702,12.3421,12.3702,207157.0
2024-03-14 10:40:00,13.21,13.21,13.17,13.18,195788.0,12.3796,12.3796,12.3421,12.3515,195788.0
2024-03-14 10:45:00,13.18,13.2,13.17,13.18,153908.0,12.3515,12.3702,12.3421,12.3515,153908.0
2024-03-14 10:50:00,13.18,13.18,13.16,13.17,160913.0,12.3515,12.3515,12.3327,12.3421,160913.0
2024-03-14 10:55:00,13.17,13.2,13.15,13.2,156016.0,12.3421,12.3702,12.3233,12.3702,156016.0
2024-03-14 11:00:00,13.2,13.2,13.18,13.18,243653.0,12.3702,12.3702,12.3515,12.3515,243653.0
2024-03-14 11:05:00,13.18,13.21,13.17,13.19,128244.0,12.3515,12.3796,12.3421,12.3608,128244.0
2024-03-14 11:10:00,13.19,13.19,13.17,13.19,115694.0,12.3608,12.3608,12.3421,12.3608,115694.0
2024-03-14 11:15:00,13.19,13.21,13.18,13.21,133699.0,12.3608,12.3796,12.3515,12.3796,133699.0
2024-03-14 11:20:00,13.2,13.21,13.19,13.21,94179.0,12.3702,12.3796,12.3608,12.3796,94179.0
2024-03-14 11:25:00,13.2,13.22,13.2,13.22,72702.0,12.3702,12.3889,12.3702,12.3889,72702.0
2024-03-14 11:30:00,13.21,13.22,13.19,13.21,92781.0,12.3796,12.3889,12.3608,12.3796,92781.0
2024-03-14 11:35:00,13.2,13.22,13.19,13.21,180151.0,12.3702,12.3889,12.3608,12.3796,180151.0
2024-03-14 11:40:00,13.21,13.23,13.21,13.21,111874.0,12.3796,12.3983,12.3796,12.3796,111874.0
2024-03-14 11:45:00,13.21,13.22,13.2,13.21,89992.0,12.3796,12.3889,12.3702,12.3796,89992.0
2024-03-14 11:50:00,13.21,13.25,13.21,13.24,99184.0,12.3796,12.4171,12.3796,12.4077,99184.0
2024-03-14 11:55:00,13.25,13.25,13.21,13.23,205273.0,12.4171,12.4171,12.3796,12.3983,205273.0
2024-03-14 12:00:00,13.24,13.24,13.22,13.23,70182.0,12.4077,12.4077,12.3889,12.3983,70182.0
2024-03-14 12:05:00,13.23,13.23,13.2,13.21,149705.0,12.3983,12.3983,12.3702,12.3796,149705.0
2024-03-14 12:10:00,13.21,13.22,13.19,13.2,182214.0,12.3796,12.3889,12.3608,12.3702,182214.0
2024-03-14 12:15:00,13.2,13.2,13.17,13.2,97426.0,12.3702,12.3702,12.3421,12.3702,97426.0
2024-03-14 12:20:00,13.2,13.21,13.19,13.21,106354.0,12.3702,12.3796,12.3608,12.3796,106354.0
2024-03-14 12:25:00,13.21,13.22,13.19,13.2,78505.0,12.3796,12.3889,12.3608,12.3702,78505.0
2024-03-14 12:30:00,13.2,13.21,13.18,13.2,103188.0,12.3702,12.3796,12.3515,12.3702,103188.0
2024-03-14 12:35:00,13.19,13.2,13.18,13.18,42032.0,12.3608,12.3702,12.3515,12.3515,42032.0
2024-03-14 12:40:00,13.19,13.19,13.16,13.17,92906.0,12.3608,12.3608,12.3327,12.3421,92906.0
2024-03-14 12:45:00,13.17,13.18,13.16,13.18,66493.0,12.3421,12.3515,12.3327,12.3515,66493.0
2024-03-14 12:50:00,13.18,13.19,13.16,13.19,92012.0,12.3515,12.3608,12.3327,12.3608,92012.0
2024-03-14 12:55:00,13.19,13.19,13.17,13.19,237277.0,12.3608,12.3608,12.3421,12.3608,237277.0
2024-03-14 13:00:00,13.18,13.19,13.17,13.19,91079.0,12.3515,12.3608,12.3421,12.3608,91079.0
2024-03-14 13:05:00,13.19,13.2,13.17,13.2,80789.0,12.3608,12.3702,12.3421,12.3702,80789.0
2024-03-14 13:10:00,13.2,13.2,13.17,13.19,125743.0,12.3702,12.3702,12.3421,12.3608,125743.0
2024-03-14 13:15:00,13.19,13.19,13.15,13.16,111387.0,12.3608,12.3608,12.3233,12.3327,111387.0
2024-03-14 13:20:00,13.16,13.16,13.14,13.15,140444.0,12.3327,12.3327,12.314,12.3233,140444.0
2024-03-14 13:25:00,13.15,13.15,13.13,13.13,87226.0,12.3233,12.3233,12.3046,12.3046,87226.0
2024-03-14 13:30:00,13.13,13.14,13.11,13.13,170192.0,12.3046,12.314,12.2859,12.3046,170192.0
2024-03-14 13:35:00,13.13,13.14,13.12,13.13,59816.0,12.3046,12.314,12.2952,12.3046,59816.0
2024-03-14 13:40:00,13.13,13.15,13.12,13.15,165285.0,12.3046,12.3233,12.2952,12.3233,165285.0
2024-03-14 13:45:00,13.15,13.17,13.14,13.17,227888.0,12.3233,12.3421,12.314,12.3421,227888.0
2024-03-14 13:50:00,13.17,13.18,13.16,13.17,102726.0,12.3421,12.3515,12.3327,12.3421,102726.0
2024-03-14 13:55:00,13.17,13.17,13.14,13.16,269692.0,12.3421,12.3421,12.314,12.3327,269692.0
2024-03-14 14:00:00,13.17,13.17,13.13,13.15,287052.0,12.3421,12.3421,12.3046,12.3233,287052.0
2024-03-14 14:05:00,13.15,13.15,13.13,13.14,91978.0,12.3233,12.3233,12.3046,12.314,91978.0
2024-03-14 14:10:00,13.13,13.15,13.13,13.13,139013.0,12.3046,12.3233,12.3046,12.3046,139013.0
2024-03-14 14:15:00,13.13,13.14,13.12,13.13,69804.0,12.3046,12.314,12.2952,12.3046,69804.0
2024-03-14 14:20:00,13.13,13.14,13.13,13.13,26283.0,12.3046,12.314,12.3046,12.3046,26283.0
2024-03-14 14:25:00,13.13,13.14,13.12,13.13,61465.0,12.3046,12.314,12.2952,12.3046,61465.0
2024-03-14 14:30:00,13.12,13.13,13.1,13.12,131204.0,12.2952,12.3046,12.2765,12.2952,131204.0
2024-03-14 14:35:00,13.12,13.12,13.1,13.11,112818.0,12.2952,12.2952,12.2765,12.2859,112818.0
2024-03-14 14:40:00,13.11,13.11,13.1,13.11,83646.0,12.2859,12.2859,12.2765,12.2859,83646.0
2024-03-14 14:45:00,13.11,13.13,13.1,13.13,97443.0,12.2859,12.3046,12.2765,12.3046,97443.0
2024-03-14 14:50:00,13.13,13.14,13.1,13.11,168375.0,12.3046,12.314,12.2765,12.2859,168375.0
2024-03-14 14:55:00,13.11,13.11,13.09,13.11,401693.0,12.2859,12.2859,12.2671,12.2859,401693.0
2024-03-14 15:00:00,13.11,13.11,13.04,13.05,386358.0,12.2859,12.2859,12.2203,12.2296,386358.0
2024-03-14 15:05:00,13.04,13.05,13.0,13.01,188869.0,12.2203,12.2296,12.1828,12.1921,188869.0
2024-03-14 15:10:00,13.0,13.04,13.0,13.04,262884.0,12.1828,12.2203,12.1828,12.2203,262884.0
2024-03-14 15:15:00,13.04,13.06,13.04,13.05,225457.0,12.2203,12.239,12.2203,12.2296,225457.0
2024-03-14 15:20:00,13.04,13.05,13.01,13.02,153218.0,12.2203,12.2296,12.1921,12.2015,153218.0
2024-03-14 15:25:00,13.02,13.04,13.0,13.04,257244.0,12.2015,12.2203,12.1828,12.2203,257244.0
2024-03-14 15:30:00,13.03,13.04,13.02,13.03,145798.0,12.2109,12.2203,12.2015,12.2109,145798.0
2024-03-14 15:35:00,13.02,13.03,13.0,13.02,210947.0,12.2015,12.2109,12.1828,12.2015,210947.0
2024-03-14 15:40:00,13.02,13.02,13.0,13.01,381436.0,12.2015,12.2015,12.1828,12.1921,381436.0
2024-03-14 15:45:00,13.01,13.02,12.97,13.02,507524.0,12.1921,12.2015,12.1547,12.2015,507524.0
2024-03-14 15:50:00,13.02,13.05,13.01,13.04,819502.0,12.2015,12.2296,12.1921,12.2203,819502.0
2024-03-14 15:55:00,13.04,13.07,13.03,13.06,745566.0,12.2203,12.2484,12.2109,12.239,745566.0
2024-03-15 09:30:00,12.78,13.02,12.78,12.99,1419566.0,12.1188,12.3464,12.1188,12.318,1419566.0
2024-03-15 09:35:00,13.0,13.02,12.97,13.0,338291.0,12.3275,12.3464,12.299,12.3275,338291.0
2024-03-15 09:40:00,13.0,13.06,12.98,12.99,394987.0,12.3275,12.3844,12.3085,12.318,394987.0
2024-03-15 09:45:00,12.99,13.01,12.95,12.96,166309.0,12.318,12.337,12.2801,12.2895,166309.0
2024-03-15 09:50:00,12.96,13.01,12.95,12.98,275417.0,12.2895,12.337,12.2801,12.3085,275417.0
2024-03-15 09:55:00,12.98,13.02,12.98,13.01,170489.0,12.3085,12.3464,12.3085,12.337,170489.0
2024-03-15 10:00:00,13.01,13.07,12.99,13.04,282024.0,12.337,12.3938,12.318,12.3654,282024.0
2024-03-15 10:05:00,13.05,13.09,13.03,13.09,311088.0,12.3749,12.4128,12.3559,12.4128,311088.0
2024-03-15 10:10:00,13.09,13.1,13.06,13.1,456014.0,12.4128,12.4223,12.3844,12.4223,456014.0
2024-03-15 10:15:00,13.1,13.1,13.06,13.08,297255.0,12.4223,12.4223,12.3844,12.4033,297255.0
2024-03-15 10:20:00,13.07,13.07,13.02,13.04,212307.0,12.3938,12.3938,12.3464,12.3654,212307.0
2024-03-15 10:25:00,13.04,13.07,13.02,13.07,246036.0,12.3654,12.3938,12.3464,12.3938,246036.0
2024-03-15 10:30:00,13.07,13.09,13.05,13.09,211160.0,12.3938,12.4128,12.3749,12.4128,211160.0
2024-03-15 10:35:00,13.08,13.1,13.06,13.1,237475.0,12.4033,12.4223,12.3844,12.4223,237475.0
2024-03-15 10:40:00,13.1,13.11,13.06,13.07,251720.0,12.4223,12.4318,12.3844,12.3938,251720.0
2024-03-15 10:45:00,13.06,13.1,13.05,13.1,349660.0,12.3844,12.4223,12.3749,12.4223,349660.0
2024-03-15 10:50:00,13.09,13.1,13.06,13.07,148763.0,12.4128,12.4223,12.3844,12.3938,148763.0
2024-03-15 10:55:00,13.08,13.08,13.06,13.07,139848.0,12.4033,12.4033,12.3844,12.3938,139848.0
2024-03-15 11:00:00,13.07,13.09,13.06,13.09,295686.0,12.3938,12.4128,12.3844,12.4128,295686.0
2024-03-15 11:05:00,13.09,13.09,13.05,13.07,188106.0,12.4128,12.4128,12.3749,12.3938,188106.0
2024-03-15 11:10:00,13.06,13.08,13.05,13.07,196890.0,12.3844,12.4033,12.3749,12.3938,196890.0
2024-03-15 11:15:00,13.07,13.1,13.06,13.09,105973.0,12.3938,12.4223,12.3844,12.4128,105973.0
2024-03-15 11:20:00,13.09,13.11,13.08,13.11,196679.0,12.4128,12.4318,12.4033,12.4318,196679.0
2024-03-15 11:25:00,13.11,13.12,13.09,13.1,169740.0,12.4318,12.4413,12.4128,12.4223,169740.0
2024-03-15 11:30:00,13.1,13.12,13.09,13.11,94098.0,12.4223,12.4413,12.4128,12.4318,94098.0
2024-03-15 11:35:00,13.1,13.1,13.08,13.1,172777.0,12.4223,12.4223,12.4033,12.4223,172777.0
2024-03-15 11:40:00,13.1,13.1,13.09,13.1,22199.0,12.4223,12.4223,12.4128,12.4223,22199.0
2024-03-15 11:45:00,13.1,13.12,13.09,13.12,121147.0,12.4223,12.4413,12.4128,12.4413,121147.0
2024-03-15 11:50:00,13.12,13.12,13.1,13.1,145594.0,12.4413,12.4413,12.4223,12.4223,145594.0
2024-03-15 11:55:00,13.11,13.12,13.09,13.12,160982.0,12.4318,12.4413,12.4128,12.4413,160982.0
2024-03-15 12:00:00,13.12,13.13,13.1,13.11,211319.0,12.4413,12.4507,12.4223,12.4318,211319.0
2024-03-15 12:05:00,13.1,13.11,13.08,13.09,155855.0,12.4223,12.4318,12.4033,12.4128,155855.0
2024-03-15 12:10:00,13.1,13.1,13.07,13.08,106099.0,12.4223,12.4223,12.3938,12.4033,106099.0
2024-03-15 12:15:00,13.09,13.09,13.07,13.08,93761.0,12.4128,12.4128,12.3938,12.4033,93761.0
2024-03-15 12:20:00,13.08,13.1,13.08,13.09,94143.0,12.4033,12.4223,12.4033,12.4128,94143.0
2024-03-15 12:25:00,13.09,13.09,13.08,13.09,27691.0,12.4128,12.4128,12.4033,12.4128,27691.0
2024-03-15 12:30:00,13.09,13.09,13.05,13.06,103437.0,12.4128,12.4128,12.3749,12.3844,103437.0
2024-03-15 12:35:00,13.06,13.06,13.02,13.04,152673.0,12.3844,12.3844,12.3464,12.3654,152673.0
2024-03-15 12:40:00,13.04,13.05,13.02,13.04,499833.0,12.3654,12.3749,12.3464,12.3654,499833.0
2024-03-15 12:45:00,13.04,13.06,13.03,13.04,137478.0,12.3654,12.3844,12.3559,12.3654,137478.0
2024-03-15 12:50:00,13.04,13.04,13.02,13.03,65078.0,12.3654,12.3654,12.3464,12.3559,65078.0
2024-03-15 12:55:00,13.03,13.04,13.01,13.02,141082.0,12.3559,12.3654,12.337,12.3464,141082.0
2024-03-15 13:00:00,13.02,13.03,13.01,13.03,51139.0,12.3464,12.3559,12.337,12.3559,51139.0
2024-03-15 13:05:00,13.02,13.04,13.02,13.04,62416.0,12.3464,12.3654,12.3464,12.3654,62416.0
2024-03-15 13:10:00,13.04,13.05,13.03,13.03,113888.0,12.3654,12.3749,12.3559,12.3559,113888.0
2024-03-15 13:15:00,13.04,13.04,13.02,13.03,113093.0,12.3654,12.3654,12.3464,12.3559,113093.0
2024-03-15 13:20:00,13.03,13.05,13.03,13.04,148304.0,12.3559,12.3749,12.3559,12.3654,148304.0
2024-03-15 13:25:00,13.04,13.04,13.02,13.02,126494.0,12.3654,12.3654,12.3464,12.3464,126494.0
2024-03-15 13:30:00,13.02,13.03,13.0,13.0,184147.0,12.3464,12.3559,12.3275,12.3275,184147.0
2024-03-15 13:35:00,13.0,13.03,13.0,13.03,165581.0,12.3275,12.3559,12.3275,12.3559,165581.0
2024-03-15 13:40:00,13.03,13.03,13.02,13.03,27891.0,12.3559,12.3559,12.3464,12.3559,27891.0
2024-03-15 13:45:00,13.03,13.03,13.02,13.03,39887.0,12.3559,12.3559,12.3464,12.3559,39887.0
2024-03-15 13:50:00,13.03,13.05,13.02,13.04,88597.0,12.3559,12.3749,12.3464,12.3654,88597.0
2024-03-15 13:55:00,13.04,13.06,13.04,13.05,136202.0,12.3654,12.3844,12.3654,12.3749,136202.0
2024-03-15 14:00:00,13.06,13.06,13.03,13.04,178574.0,12.3844,12.3844,12.3559,12.3654,178574.0
2024-03-15 14:05:00,13.04,13.05,13.03,13.03,89514.0,12.3654,12.3749,12.3559,12.3559,89514.0
2024-03-15 14:10:00,13.04,13.04,13.03,13.04,24655.0,12.3654,12.3654,12.3559,12.3654,24655.0
2024-03-15 14:15:00,13.04,13.04,13.01,13.04,197639.0,12.3654,12.3654,12.337,12.3654,197639.0
2024-03-15 14:20:00,13.04,13.06,13.03,13.04,122957.0,12.3654,12.3844,12.3559,12.3654,122957.0
2024-03-15 14:25:00,13.04,13.05,13.03,13.04,79875.0,12.3654,12.3749,12.3559,12.3654,79875.0
2024-03-15 14:30:00,13.04,13.05,13.03,13.04,123403.0,12.3654,12.3749,12.3559,12.3654,123403.0
2024-03-15 14:35:00,13.04,13.05,13.03,13.04,47059.0,12.3654,12.3749,12.3559,12.3654,47059.0
2024-03-15 14:40:00,13.04,13.07,13.04,13.07,84506.0,12.3654,12.3938,12.3654,12.3938,84506.0
2024-03-15 14:45:00,13.06,13.07,13.04,13.04,143510.0,12.3844,12.3938,12.3654,12.3654,143510.0
2024-03-15 14:50:00,13.04,13.07,13.04,13.06,179233.0,12.3654,12.3938,12.3654,12.3844,179233.0
2024-03-15 14:55:00,13.06,13.08,13.05,13.08,106358.0,12.3844,12.4033,12.3749,12.4033,106358.0
2024-03-15 15:00:00,13.08,13.08,13.05,13.07,172763.0,12.4033,12.4033,12.3749,12.3938,172763.0
2024-03-15 15:05:00,13.06,13.09,13.06,13.08,138978.0,12.3844,12.4128,12.3844,12.4033,138978.0
2024-03-15 15:10:00,13.08,13.08,13.07,13.08,31593.0,12.4033,12.4033,12.3938,12.4033,31593.0
2024-03-15 15:15:00,13.08,13.08,13.06,13.07,133791.0,12.4033,12.4033,12.3844,12.3938,133791.0
2024-03-15 15:20:00,13.07,13.07,13.06,13.07,93985.0,12.3938,12.3938,12.3844,12.3938,93985.0
2024-03-15 15:25:00,13.07,13.08,13.05,13.06,501086.0,12.3938,12.4033,12.3749,12.3844,501086.0
2024-03-15 15:30:00,13.06,13.07,13.03,13.04,401611.0,12.3844,12.3938,12.3559,12.3654,401611.0
2024-03-15 15:35:00,13.04,13.05,13.02,13.03,226304.0,12.3654,12.3749,12.3464,12.3559,226304.0
2024-03-15 15:40:00,13.03,13.03,13.0,13.01,258140.0,12.3559,12.3559,12.3275,12.337,258140.0
2024-03-15 15:45:00,13.01,13.03,13.0,13.03,334388.0,12.337,12.3559,12.3275,12.3559,334388.0
2024-03-15 15:50:00,13.03,13.04,12.99,13.03,1734905.0,12.3559,12.3654,12.318,12.3559,1734905.0
2024-03-15 15:55:00,13.04,13.09,13.02,13.04,2610102.0,12.3654,12.4128,12.3464,12.3654,2610102.0
2024-03-18 09:30:00,12.99,13.03,12.95,13.02,325670.0,12.318,12.3559,12.2801,12.3464,325670.0
2024-03-18 09:35:00,13.02,13.02,12.9,12.91,136226.0,12.3464,12.3464,12.2326,12.2421,136226.0
2024-03-18 09:40:00,12.91,12.96,12.89,12.92,113992.0,12.2421,12.2895,12.2232,12.2516,113992.0
2024-03-18 09:45:00,12.92,12.93,12.87,12.91,282632.0,12.2516,12.2611,12.2042,12.2421,282632.0
2024-03-18 09:50:00,12.91,12.95,12.89,12.94,110714.0,12.2421,12.2801,12.2232,12.2706,110714.0
2024-03-18 09:55:00,12.94,12.97,12.92,12.97,176445.0,12.2706,12.299,12.2516,12.299,176445.0
2024-03-18 10:00:00,12.98,12.99,12.94,12.97,239748.0,12.3085,12.318,12.2706,12.299,239748.0
2024-03-18 10:05:00,12.98,12.98,12.94,12.96,109324.0,12.3085,12.3085,12.2706,12.2895,109324.0
2024-03-18 10:10:00,12.96,12.97,12.94,12.95,68081.0,12.2895,12.299,12.2706,12.2801,68081.0
2024-03-18 10:15:00,12.94,12.96,12.93,12.95,150032.0,12.2706,12.2895,12.2611,12.2801,150032.0
2024-03-18 10:20:00,12.95,12.96,12.93,12.94,187911.0,12.2801,12.2895,12.2611,12.2706,187911.0
2024-03-18 10:25:00,12.94,12.94,12.91,12.92,102739.0,12.2706,12.2706,12.2421,12.2516,102739.0
2024-03-18 10:30:00,12.92,12.92,12.9,12.91,136773.0,12.2516,12.2516,12.2326,12.2421,136773.0
2024-03-18 10:35:00,12.91,12.92,12.89,12.92,137728.0,12.2421,12.2516,12.2232,12.2516,137728.0
2024-03-18 10:40:00,12.91,12.94,12.91,12.92,117100.0,12.2421,12.2706,12.2421,12.2516,117100.0
2024-03-18 10:45:00,12.93,12.93,12.9,12.93,89908.0,12.2611,12.2611,12.2326,12.2611,89908.0
2024-03-18 10:50:00,12.93,12.94,12.91,12.94,107681.0,12.2611,12.2706,12.2421,12.2706,107681.0
2024-03-18 10:55:00,12.94,12.94,12.91,12.93,164756.0,12.2706,12.2706,12.2421,12.2611,164756.0
2024-03-18 11:00:00,12.93,12.94,12.91,12.94,149400.0,12.2611,12.2706,12.2421,12.2706,149400.0
2024-03-18 11:05:00,12.94,12.95,12.92,12.94,160484.0,12.2706,12.2801,12.2516,12.2706,160484.0
2024-03-18 11:10:00,12.94,12.97,12.93,12.96,97046.0,12.2706,12.299,12.2611,12.2895,97046.0
2024-03-18 11:15:00,12.96,12.97,12.93,12.94,150798.0,12.2895,12.299,12.2611,12.2706,150798.0
2024-03-18 11:20:00,12.94,12.96,12.93,12.96,64090.0,12.2706,12.2895,12.2611,12.2895,64090.0
2024-03-18 11:25:00,12.96,12.96,12.94,12.96,85993.0,12.2895,12.2895,12.2706,12.2895,85993.0
2024-03-18 11:30:00,12.96,12.96,12.93,12.95,118575.0,12.2895,12.2895,12.2611,12.2801,118575.0
2024-03-18 11:35:00,12.95,12.95,12.93,12.95,64764.0,12.2801,12.2801,12.2611,12.2801,64764.0
2024-03-18 11:40:00,12.95,12.95,12.94,12.95,34938.0,12.2801,12.2801,12.2706,12.2801,34938.0
2024-03-18 11:45:00,12.95,12.97,12.94,12.96,145603.0,12.2801,12.299,12.2706,12.2895,145603.0
2024-03-18 11:50:00,12.96,12.98,12.95,12.98,101628.0,12.2895,12.3085,12.2801,12.3085,101628.0
2024-03-18 11:55:00,12.98,12.99,12.97,12.98,83803.0,12.3085,12.318,12.299,12.3085,83803.0
2024-03-18 12:00:00,12.98,12.99,12.97,12.97,92083.0,12.3085,12.318,12.299,12.299,92083.0
2024-03-18 12:05:00,12.97,12.99,12.96,12.96,150847.0,12.299,12.318,12.2895,12.2895,150847.0
2024-03-18 12:10:00,12.97,12.98,12.96,12.98,80934.0,12.299,12.3085,12.2895,12.3085,80934.0
2024-03-18 12:15:00,12.98,13.0,12.97,13.0,154787.0,12.3085,12.3275,12.299,12.3275,154787.0
2024-03-18 12:20:00,13.0,13.0,12.97,12.98,176342.0,12.3275,12.3275,12.299,12.3085,176342.0
2024-03-18 12:25:00,12.98,12.99,12.97,12.99,53997.0,12.3085,12.318,12.299,12.318,53997.0
2024-03-18 12:30:00,12.99,13.01,12.98,13.01,95260.0,12.318,12.337,12.3085,12.337,95260.0
2024-03-18 12:35:00,13.01,13.01,12.99,12.99,258712.0,12.337,12.337,12.318,12.318,258712.0
2024-03-18 12:40:00,13.0,13.0,12.99,13.0,16657.0,12.3275,12.3275,12.318,12.3275,16657.0
2024-03-18 12:45:00,13.0,13.01,12.99,13.01,144170.0,12.3275,12.337,12.318,12.337,144170.0
2024-03-18 12:50:00,13.01,13.02,12.99,13.01,198902.0,12.337,12.3464,12.318,12.337,198902.0
2024-03-18 12:55:00,13.01,13.03,13.0,13.03,114803.0,12.337,12.3559,12.3275,12.3559,114803.0
2024-03-18 13:00:00,13.03,13.03,13.02,13.03,21673.0,12.3559,12.3559,12.3464,12.3559,21673.0
2024-03-18 13:05:00,13.03,13.04,13.02,13.04,42249.0,12.3559,12.3654,12.3464,12.3654,42249.0
2024-03-18 13:10:00,13.04,13.05,13.03,13.04,55455.0,12.3654,12.3749,12.3559,12.3654,55455.0
2024-03-18 13:15:00,13.04,13.05,13.03,13.04,74687.0,12.3654,12.3749,12.3559,12.3654,74687.0
2024-03-18 13:20:00,13.05,13.05,13.03,13.04,38801.0,12.3749,12.3749,12.3559,12.3654,38801.0
2024-03-18 13:25:00,13.04,13.04,13.02,13.04,60017.0,12.3654,12.3654,12.3464,12.3654,60017.0
2024-03-18 13:30:00,13.04,13.04,13.01,13.02,78670.0,12.3654,12.3654,12.337,12.3464,78670.0
2024-03-18 13:35:00,13.02,13.04,13.01,13.03,101414.0,12.3464,12.3654,12.337,12.3559,101414.0
2024-03-18 13:40:00,13.02,13.03,13.01,13.02,33505.0,12.3464,12.3559,12.337,12.3464,33505.0
2024-03-18 13:45:00,13.02,13.03,13.01,13.03,45819.0,12.3464,12.3559,12.337,12.3559,45819.0
2024-03-18 13:50:00,13.03,13.03,13.02,13.03,27108.0,12.3559,12.3559,12.3464,12.3559,27108.0
2024-03-18 13:55:00,13.02,13.03,13.01,13.03,64150.0,12.3464,12.3559,12.337,12.3559,64150.0
2024-03-18 14:00:00,13.03,13.03,13.01,13.03,94483.0,12.3559,12.3559,12.337,12.3559,94483.0
2024-03-18 14:05:00,13.02,13.03,13.01,13.02,70428.0,12.3464,12.3559,12.337,12.3464,70428.0
2024-03-18 14:10:00,13.02,13.04,13.01,13.03,93694.0,12.3464,12.3654,12.337,12.3559,93694.0
2024-03-18 14:15:00,13.03,13.04,13.03,13.04,84131.0,12.3559,12.3654,12.3559,12.3654,84131.0
2024-03-18 14:20:00,13.04,13.05,13.03,13.05,64147.0,12.3654,12.3749,12.3559,12.3749,64147.0
2024-03-18 14:25:00,13.04,13.05,13.03,13.04,65258.0,12.3654,12.3749,12.3559,12.3654,65258.0
2024-03-18 14:30:00,13.04,13.05,13.03,13.04,50022.0,12.3654,12.3749,12.3559,12.3654,50022.0
2024-03-18 14:35:00,13.04,13.06,13.04,13.06,41271.0,12.3654,12.3844,12.3654,12.3844,41271.0
2024-03-18 14:40:00,13.06,13.08,13.05,13.08,138395.0,12.3844,12.4033,12.3749,12.4033,138395.0
2024-03-18 14:45:00,13.07,13.08,13.06,13.07,54172.0,12.3938,12.4033,12.3844,12.3938,54172.0
2024-03-18 14:50:00,13.06,13.07,13.05,13.06,75422.0,12.3844,12.3938,12.3749,12.3844,75422.0
2024-03-18 14:55:00,13.06,13.06,13.05,13.06,33268.0,12.3844,12.3844,12.3749,12.3844,33268.0
2024-03-18 15:00:00,13.06,13.06,13.03,13.04,88339.0,12.3844,12.3844,12.3559,12.3654,88339.0
2024-03-18 15:05:00,13.03,13.05,13.03,13.04,110935.0,12.3559,12.3749,12.3559,12.3654,110935.0
2024-03-18 15:10:00,13.04,13.05,13.03,13.04,91210.0,12.3654,12.3749,12.3559,12.3654,91210.0
2024-03-18 15:15:00,13.03,13.04,13.02,13.03,74874.0,12.3559,12.3654,12.3464,12.3559,74874.0
2024-03-18 15:20:00,13.02,13.03,13.01,13.01,65155.0,12.3464,12.3559,12.337,12.337,65155.0
2024-03-18 15:25:00,13.02,13.03,13.01,13.03,141932.0,12.3464,12.3559,12.337,12.3559,141932.0
2024-03-18 15:30:00,13.02,13.03,13.01,13.03,181256.0,12.3464,12.3559,12.337,12.3559,181256.0
2024-03-18 15:35:00,13.03,13.05,13.02,13.04,161061.0,12.3559,12.3749,12.3464,12.3654,161061.0
2024-03-18 15:40:00,13.04,13.06,13.03,13.04,196935.0,12.3654,12.3844,12.3559,12.3654,196935.0
2024-03-18 15:45:00,13.04,13.04,13.02,13.02,117515.0,12.3654,12.3654,12.3464,12.3464,117515.0
2024-03-18 15:50:00,13.03,13.03,13.0,13.03,527395.0,12.3559,12.3559,12.3275,12.3559,527395.0
2024-03-18 15:55:00,13.02,13.04,13.01,13.04,801675.0,12.3464,12.3654,12.337,12.3654,801675.0
2024-03-19 09:30:00,13.0,13.04,12.97,13.03,315751.0,12.3275,12.3654,12.299,12.3559,315751.0
2024-03-19 09:35:00,13.04,13.07,13.04,13.04,301620.0,12.3654,12.3938,12.3654,12.3654,301620.0
2024-03-19 09:40:00,13.04,13.07,13.01,13.03,241864.0,12.3654,12.3938,12.337,12.3559,241864.0
2024-03-19 09:45:00,13.03,13.06,13.0,13.01,95528.0,12.3559,12.3844,12.3275,12.337,95528.0
2024-03-19 09:50:00,13.01,13.03,12.98,13.0,280720.0,12.337,12.3559,12.3085,12.3275,280720.0
2024-03-19 09:55:00,13.0,13.01,12.97,12.99,83943.0,12.3275,12.337,12.299,12.318,83943.0
2024-03-19 10:00:00,12.99,13.01,12.98,13.0,120971.0,12.318,12.337,12.3085,12.3275,120971.0
2024-03-19 10:05:00,13.0,13.01,12.97,12.98,317660.0,12.3275,12.337,12.299,12.3085,317660.0
2024-03-19 10:10:00,12.98,12.99,12.96,12.98,211976.0,12.3085,12.318,12.2895,12.3085,211976.0
2024-03-19 10:15:00,12.98,12.99,12.97,12.98,142503.0,12.3085,12.318,12.299,12.3085,142503.0
2024-03-19 10:20:00,12.97,12.99,12.96,12.99,244062.0,12.299,12.318,12.2895,12.318,244062.0
2024-03-19 10:25:00,12.99,13.0,12.97,12.99,221697.0,12.318,12.3275,12.299,12.318,221697.0
2024-03-19 10:30:00,13.0,13.03,12.98,13.01,215934.0,12.3275,12.3559,12.3085,12.337,215934.0
2024-03-19 10:35:00,13.01,13.03,12.99,13.02,156542.0,12.337,12.3559,12.318,12.3464,156542.0
2024-03-19 10:40:00,13.02,13.03,13.0,13.02,158293.0,12.3464,12.3559,12.3275,12.3464,158293.0
2024-03-19 10:45:00,13.02,13.03,13.0,13.02,93776.0,12.3464,12.3559,12.3275,12.3464,93776.0
2024-03-19 10:50:00,13.01,13.01,12.99,13.0,127385.0,12.337,12.337,12.318,12.3275,127385.0
2024-03-19 10:55:00,13.0,13.02,12.99,13.01,106845.0,12.3275,12.3464,12.318,12.337,106845.0
2024-03-19 11:00:00,13.01,13.04,13.0,13.03,127959.0,12.337,12.3654,12.3275,12.3559,127959.0
2024-03-19 11:05:00,13.03,13.04,13.01,13.04,112915.0,12.3559,12.3654,12.337,12.3654,112915.0
2024-03-19 11:10:00,13.04,13.05,13.03,13.04,101512.0,12.3654,12.3749,12.3559,12.3654,101512.0
2024-03-19 11:15:00,13.04,13.06,13.03,13.04,267005.0,12.3654,12.3844,12.3559,12.3654,267005.0
2024-03-19 11:20:00,13.03,13.04,13.03,13.04,27285.0,12.3559,12.3654,12.3559,12.3654,27285.0
2024-03-19 11:25:00,13.04,13.04,13.02,13.03,64286.0,12.3654,12.3654,12.3464,12.3559,64286.0
2024-03-19 11:30:00,13.03,13.03,13.01,13.01,46028.0,12.3559,12.3559,12.337,12.337,46028.0
2024-03-19 11:35:00,13.01,13.02,13.01,13.02,38165.0,12.337,12.3464,12.337,12.3464,38165.0
2024-03-19 11:40:00,13.02,13.02,13.0,13.01,63048.0,12.3464,12.3464,12.3275,12.337,63048.0
2024-03-19 11:45:00,13.01,13.02,13.0,13.02,43897.0,12.337,12.3464,12.3275,12.3464,43897.0
2024-03-19 11:50:00,13.02,13.03,13.01,13.03,63467.0,12.3464,12.3559,12.337,12.3559,63467.0
2024-03-19 11:55:00,13.03,13.03,13.02,13.03,8734.0,12.3559,12.3559,12.3464,12.3559,8734.0
2024-03-19 12:00:00,13.03,13.03,13.0,13.02,64567.0,12.3559,12.3559,12.3275,12.3464,64567.0
2024-03-19 12:05:00,13.01,13.03,13.0,13.03,72167.0,12.337,12.3559,12.3275,12.3559,72167.0
2024-03-19 12:10:00,13.03,13.03,13.01,13.01,66464.0,12.3559,12.3559,12.337,12.337,66464.0
2024-03-19 12:15:00,13.01,13.04,13.01,13.02,168607.0,12.337,12.3654,12.337,12.3464,168607.0
2024-03-19 12:20:00,13.02,13.04,13.01,13.04,66674.0,12.3464,12.3654,12.337,12.3654,66674.0
2024-03-19 12:25:00,13.04,13.04,13.02,13.03,32048.0,12.3654,12.3654,12.3464,12.3559,32048.0
2024-03-19 12:30:00,13.03,13.04,13.02,13.03,49251.0,12.3559,12.3654,12.3464,12.3559,49251.0
2024-03-19 12:35:00,13.04,13.05,13.03,13.05,112406.0,12.3654,12.3749,12.3559,12.3749,112406.0
2024-03-19 12:40:00,13.04,13.05,13.04,13.05,38210.0,12.3654,12.3749,12.3654,12.3749,38210.0
2024-03-19 12:45:00,13.05,13.05,13.03,13.04,208625.0,12.3749,12.3749,12.3559,12.3654,208625.0
2024-03-19 12:50:00,13.04,13.05,13.03,13.05,96134.0,12.3654,12.3749,12.3559,12.3749,96134.0
2024-03-19 12:55:00,13.05,13.05,13.03,13.04,60713.0,12.3749,12.3749,12.3559,12.3654,60713.0
2024-03-19 13:00:00,13.04,13.06,13.02,13.03,179150.0,12.3654,12.3844,12.3464,12.3559,179150.0
2024-03-19 13:05:00,13.02,13.03,13.01,13.02,133710.0,12.3464,12.3559,12.337,12.3464,133710.0
2024-03-19 13:10:00,13.02,13.03,13.01,13.01,103393.0,12.3464,12.3559,12.337,12.337,103393.0
2024-03-19 13:15:00,13.02,13.02,13.0,13.01,97762.0,12.3464,12.3464,12.3275,12.337,97762.0
2024-03-19 13:20:00,13.01,13.02,13.0,13.01,37321.0,12.337,12.3464,12.3275,12.337,37321.0
2024-03-19 13:25:00,13.01,13.02,13.0,13.01,125299.0,12.337,12.3464,12.3275,12.337,125299.0
2024-03-19 13:30:00,13.01,13.03,13.0,13.02,103798.0,12.337,12.3559,12.3275,12.3464,103798.0
2024-03-19 13:35:00,13.02,13.03,13.01,13.02,251258.0,12.3464,12.3559,12.337,12.3464,251258.0
2024-03-19 13:40:00,13.02,13.03,13.01,13.03,163406.0,12.3464,12.3559,12.337,12.3559,163406.0
2024-03-19 13:45:00,13.03,13.03,13.02,13.02,75429.0,12.3559,12.3559,12.3464,12.3464,75429.0
2024-03-19 13:50:00,13.02,13.03,13.01,13.02,85472.0,12.3464,12.3559,12.337,12.3464,85472.0
2024-03-19 13:55:00,13.03,13.03,13.01,13.02,94328.0,12.3559,12.3559,12.337,12.3464,94328.0
2024-03-19 14:00:00,13.02,13.02,12.99,13.01,143180.0,12.3464,12.3464,12.318,12.337,143180.0
2024-03-19 14:05:00,13.01,13.02,13.0,13.01,43913.0,12.337,12.3464,12.3275,12.337,43913.0
2024-03-19 14:10:00,13.01,13.01,12.98,12.99,140777.0,12.337,12.337,12.3085,12.318,140777.0
2024-03-19 14:15:00,12.98,12.99,12.97,12.98,60513.0,12.3085,12.318,12.299,12.3085,60513.0
2024-03-19 14:20:00,12.98,13.0,12.97,12.99,66477.0,12.3085,12.3275,12.299,12.318,66477.0
2024-03-19 14:25:00,13.0,13.0,12.99,13.0,27070.0,12.3275,12.3275,12.318,12.3275,27070.0
2024-03-19 14:30:00,12.99,13.0,12.98,12.99,72673.0,12.318,12.3275,12.3085,12.318,72673.0
2024-03-19 14:35:00,12.98,13.0,12.97,13.0,75035.0,12.3085,12.3275,12.299,12.3275,75035.0
2024-03-19 14:40:00,13.0,13.01,12.99,13.0,41765.0,12.3275,12.337,12.318,12.3275,41765.0
2024-03-19 14:45:00,13.0,13.02,12.99,13.01,86279.0,12.3275,12.3464,12.318,12.337,86279.0
2024-03-19 14:50:00,13.01,13.01,12.99,13.0,66254.0,12.337,12.337,12.318,12.3275,66254.0
2024-03-19 14:55:00,13.0,13.0,12.98,12.99,129323.0,12.3275,12.3275,12.3085,12.318,129323.0
2024-03-19 15:00:00,12.99,12.99,12.98,12.98,31183.0,12.318,12.318,12.3085,12.3085,31183.0
2024-03-19 15:05:00,12.98,12.99,12.98,12.99,104850.0,12.3085,12.318,12.3085,12.318,104850.0
2024-03-19 15:10:00,12.99,13.0,12.98,13.0,96542.0,12.318,12.3275,12.3085,12.3275,96542.0
2024-03-19 15:15:00,12.99,13.01,12.99,13.01,48230.0,12.318,12.337,12.318,12.337,48230.0
2024-03-19 15:20:00,13.01,13.01,12.99,13.0,89554.0,12.337,12.337,12.318,12.3275,89554.0
2024-03-19 15:25:00,13.0,13.0,12.99,13.0,33088.0,12.3275,12.3275,12.318,12.3275,33088.0
2024-03-19 15:30:00,13.0,13.01,12.98,13.01,162573.0,12.3275,12.337,12.3085,12.337,162573.0
2024-03-19 15:35:00,13.01,13.02,13.0,13.02,135526.0,12.337,12.3464,12.3275,12.3464,135526.0
2024-03-19 15:40:00,13.01,13.02,13.0,13.02,130187.0,12.337,12.3464,12.3275,12.3464,130187.0
2024-03-19 15:45:00,13.02,13.02,13.0,13.01,261943.0,12.3464,12.3464,12.3275,12.337,261943.0
2024-03-19 15:50:00,13.01,13.03,12.99,13.03,507892.0,12.337,12.3559,12.318,12.3559,507892.0
2024-03-19 15:55:00,13.03,13.03,12.99,13.01,730851.0,12.3559,12.3559,12.318,12.337,730851.0
2024-03-20 09:30:00,12.95,12.96,12.89,12.95,145383.0,12.2801,12.2895,12.2232,12.2801,145383.0
2024-03-20 09:35:00,12.96,12.99,12.95,12.98,45766.0,12.2895,12.318,12.2801,12.3085,45766.0
2024-03-20 09:40:00,12.98,13.0,12.96,12.99,101650.0,12.3085,12.3275,12.2895,12.318,101650.0
2024-03-20 09:45:00,13.0,13.01,12.97,13.01,57622.0,12.3275,12.337,12.299,12.337,57622.0
2024-03-20 09:50:00,13.01,13.02,12.99,12.99,169936.0,12.337,12.3464,12.318,12.318,169936.0
2024-03-20 09:55:00,13.0,13.04,12.99,13.03,66721.0,12.3275,12.3654,12.318,12.3559,66721.0
2024-03-20 10:00:00,13.03,13.03,13.01,13.03,92861.0,12.3559,12.3559,12.337,12.3559,92861.0
2024-03-20 10:05:00,13.03,13.05,13.01,13.04,182535.0,12.3559,12.3749,12.337,12.3654,182535.0
2024-03-20 10:10:00,13.04,13.04,13.02,13.04,126597.0,12.3654,12.3654,12.3464,12.3654,126597.0
2024-03-20 10:15:00,13.04,13.05,13.03,13.04,108087.0,12.3654,12.3749,12.3559,12.3654,108087.0
2024-03-20 10:20:00,13.04,13.07,13.03,13.07,93720.0,12.3654,12.3938,12.3559,12.3938,93720.0
2024-03-20 10:25:00,13.07,13.07,13.05,13.06,118222.0,12.3938,12.3938,12.3749,12.3844,118222.0
2024-03-20 10:30:00,13.06,13.08,13.05,13.07,104602.0,12.3844,12.4033,12.3749,12.3938,104602.0
2024-03-20 10:35:00,13.07,13.07,13.05,13.07,100176.0,12.3938,12.3938,12.3749,12.3938,100176.0
2024-03-20 10:40:00,13.07,13.08,13.06,13.07,90674.0,12.3938,12.4033,12.3844,12.3938,90674.0
2024-03-20 10:45:00,13.08,13.1,13.07,13.1,133614.0,12.4033,12.4223,12.3938,12.4223,133614.0
2024-03-20 10:50:00,13.1,13.1,13.06,13.07,147092.0,12.4223,12.4223,12.3844,12.3938,147092.0
2024-03-20 10:55:00,13.07,13.07,13.04,13.07,155653.0,12.3938,12.3938,12.3654,12.3938,155653.0
2024-03-20 11:00:00,13.07,13.08,13.06,13.07,54330.0,12.3938,12.4033,12.3844,12.3938,54330.0
2024-03-20 11:05:00,13.07,13.08,13.05,13.08,80312.0,12.3938,12.4033,12.3749,12.4033,80312.0
2024-03-20 11:10:00,13.08,13.09,13.06,13.09,129209.0,12.4033,12.4128,12.3844,12.4128,129209.0
2024-03-20 11:15:00,13.09,13.1,13.08,13.09,88888.0,12.4128,12.4223,12.4033,12.4128,88888.0
2024-03-20 11:20:00,13.09,13.09,13.07,13.09,142617.0,12.4128,12.4128,12.3938,12.4128,142617.0
2024-03-20 11:25:00,13.09,13.1,13.08,13.1,103632.0,12.4128,12.4223,12.4033,12.4223,103632.0
2024-03-20 11:30:00,13.1,13.1,13.08,13.09,66671.0,12.4223,12.4223,12.4033,12.4128,66671.0
2024-03-20 11:35:00,13.09,13.09,13.08,13.09,58380.0,12.4128,12.4128,12.4033,12.4128,58380.0
2024-03-20 11:40:00,13.09,13.09,13.07,13.08,37173.0,12.4128,12.4128,12.3938,12.4033,37173.0
2024-03-20 11:45:00,13.08,13.09,13.07,13.09,73983.0,12.4033,12.4128,12.3938,12.4128,73983.0
2024-03-20 11:50:00,13.09,13.09,13.07,13.08,112992.0,12.4128,12.4128,12.3938,12.4033,112992.0
2024-03-20 11:55:00,13.08,13.09,13.07,13.09,46672.0,12.4033,12.4128,12.3938,12.4128,46672.0
2024-03-20 12:00:00,13.09,13.1,13.08,13.09,56578.0,12.4128,12.4223,12.4033,12.4128,56578.0
2024-03-20 12:05:00,13.09,13.11,13.08,13.1,137705.0,12.4128,12.4318,12.4033,12.4223,137705.0
2024-03-20 12:10:00,13.1,13.11,13.09,13.11,48992.0,12.4223,12.4318,12.4128,12.4318,48992.0
2024-03-20 12:15:00,13.11,13.11,13.09,13.1,68281.0,12.4318,12.4318,12.4128,12.4223,68281.0
2024-03-20 12:20:00,13.1,13.1,13.08,13.09,153633.0,12.4223,12.4223,12.4033,12.4128,153633.0
2024-03-20 12:25:00,13.09,13.1,13.08,13.09,127572.0,12.4128,12.4223,12.4033,12.4128,127572.0
2024-03-20 12:30:00,13.08,13.09,13.08,13.08,30104.0,12.4033,12.4128,12.4033,12.4033,30104.0
2024-03-20 12:35:00,13.09,13.09,13.07,13.07,36281.0,12.4128,12.4128,12.3938,12.3938,36281.0
2024-03-20 12:40:00,13.08,13.08,13.06,13.07,33964.0,12.4033,12.4033,12.3844,12.3938,33964.0
2024-03-20 12:45:00,13.07,13.07,13.06,13.07,26694.0,12.3938,12.3938,12.3844,12.3938,26694.0
2024-03-20 12:50:00,13.07,13.08,13.06,13.08,69622.0,12.3938,12.4033,12.3844,12.4033,69622.0
2024-03-20 12:55:00,13.08,13.08,13.06,13.07,26764.0,12.4033,12.4033,12.3844,12.3938,26764.0
2024-03-20 13:00:00,13.07,13.07,13.05,13.06,76900.0,12.3938,12.3938,12.3749,12.3844,76900.0
2024-03-20 13:05:00,13.06,13.06,13.05,13.05,28927.0,12.3844,12.3844,12.3749,12.3749,28927.0
2024-03-20 13:10:00,13.06,13.06,13.04,13.04,37399.0,12.3844,12.3844,12.3654,12.3654,37399.0
2024-03-20 13:15:00,13.04,13.06,13.04,13.06,81066.0,12.3654,12.3844,12.3654,12.3844,81066.0
2024-03-20 13:20:00,13.06,13.07,13.06,13.07,37623.0,12.3844,12.3938,12.3844,12.3938,37623.0
2024-03-20 13:25:00,13.06,13.07,13.05,13.06,51038.0,12.3844,12.3938,12.3749,12.3844,51038.0
2024-03-20 13:30:00,13.06,13.07,13.05,13.06,45491.0,12.3844,12.3938,12.3749,12.3844,45491.0
2024-03-20 13:35:00,13.05,13.06,13.05,13.06,24465.0,12.3749,12.3844,12.3749,12.3844,24465.0
2024-03-20 13:40:00,13.06,13.07,13.05,13.06,87632.0,12.3844,12.3938,12.3749,12.3844,87632.0
2024-03-20 13:45:00,13.06,13.07,13.05,13.07,81976.0,12.3844,12.3938,12.3749,12.3938,81976.0
2024-03-20 13:50:00,13.06,13.06,13.05,13.06,58445.0,12.3844,12.3844,12.3749,12.3844,58445.0
2024-03-20 13:55:00,13.06,13.06,13.04,13.04,31059.0,12.3844,12.3844,12.3654,12.3654,31059.0
2024-03-20 14:00:00,13.05,13.15,13.04,13.14,246816.0,12.3749,12.4697,12.3654,12.4602,246816.0
2024-03-20 14:05:00,13.14,13.17,13.11,13.12,122009.0,12.4602,12.4887,12.4318,12.4413,122009.0
2024-03-20 14:10:00,13.12,13.15,13.1,13.12,179984.0,12.4413,12.4697,12.4223,12.4413,179984.0
2024-03-20 14:15:00,13.11,13.13,13.09,13.11,169211.0,12.4318,12.4507,12.4128,12.4318,169211.0
2024-03-20 14:20:00,13.11,13.14,13.1,13.12,139943.0,12.4318,12.4602,12.4223,12.4413,139943.0
2024-03-20 14:25:00,13.12,13.14,13.11,13.13,141042.0,12.4413,12.4602,12.4318,12.4507,141042.0
2024-03-20 14:30:00,13.14,13.15,13.09,13.09,304366.0,12.4602,12.4697,12.4128,12.4128,304366.0
2024-03-20 14:35:00,13.09,13.15,13.08,13.15,321889.0,12.4128,12.4697,12.4033,12.4697,321889.0
2024-03-20 14:40:00,13.15,13.2,13.12,13.17,297330.0,12.4697,12.5171,12.4413,12.4887,297330.0
2024-03-20 14:45:00,13.17,13.27,13.17,13.27,181953.0,12.4887,12.5835,12.4887,12.5835,181953.0
2024-03-20 14:50:00,13.27,13.27,13.21,13.23,233320.0,12.5835,12.5835,12.5266,12.5456,233320.0
2024-03-20 14:55:00,13.23,13.28,13.22,13.25,271679.0,12.5456,12.593,12.5361,12.5645,271679.0
2024-03-20 15:00:00,13.25,13.29,13.24,13.28,207502.0,12.5645,12.6025,12.5551,12.593,207502.0
2024-03-20 15:05:00,13.28,13.31,13.27,13.31,199317.0,12.593,12.6214,12.5835,12.6214,199317.0
2024-03-20 15:10:00,13.31,13.31,13.26,13.27,329366.0,12.6214,12.6214,12.574,12.5835,329366.0
2024-03-20 15:15:00,13.27,13.32,13.26,13.32,246042.0,12.5835,12.6309,12.574,12.6309,246042.0
2024-03-20 15:20:00,13.32,13.33,13.3,13.32,229358.0,12.6309,12.6404,12.6119,12.6309,229358.0
2024-03-20 15:25:00,13.32,13.36,13.31,13.34,198747.0,12.6309,12.6688,12.6214,12.6499,198747.0
2024-03-20 15:30:00,13.34,13.38,13.34,13.38,183379.0,12.6499,12.6878,12.6499,12.6878,183379.0
2024-03-20 15:35:00,13.37,13.38,13.31,13.33,265370.0,12.6783,12.6878,12.6214,12.6404,265370.0
2024-03-20 15:40:00,13.33,13.36,13.33,13.36,193268.0,12.6404,12.6688,12.6404,12.6688,193268.0
2024-03-20 15:45:00,13.36,13.38,13.31,13.31,318903.0,12.6688,12.6878,12.6214,12.6214,318903.0
2024-03-20 15:50:00,13.32,13.33,13.3,13.32,601323.0,12.6309,12.6404,12.6119,12.6309,601323.0
2024-03-20 15:55:00,13.32,13.33,13.31,13.32,533811.0,12.6309,12.6404,12.6214,12.6309,533811.0
2024-03-21 09:30:00,13.39,13.5,13.33,13.49,420441.0,12.6973,12.8016,12.6404,12.7921,420441.0
2024-03-21 09:35:00,13.5,13.54,13.48,13.54,200386.0,12.8016,12.8395,12.7826,12.8395,200386.0
2024-03-21 09:40:00,13.54,13.58,13.53,13.56,174078.0,12.8395,12.8775,12.83,12.8585,174078.0
2024-03-21 09:45:00,13.55,13.57,13.49,13.49,221596.0,12.849,12.868,12.7921,12.7921,221596.0
2024-03-21 09:50:00,13.5,13.51,13.46,13.49,200261.0,12.8016,12.8111,12.7637,12.7921,200261.0
2024-03-21 09:55:00,13.5,13.51,13.46,13.5,226379.0,12.8016,12.8111,12.7637,12.8016,226379.0
2024-03-21 10:00:00,13.5,13.52,13.49,13.51,112285.0,12.8016,12.8206,12.7921,12.8111,112285.0
2024-03-21 10:05:00,13.51,13.51,13.48,13.5,210299.0,12.8111,12.8111,12.7826,12.8016,210299.0
2024-03-21 10:10:00,13.49,13.5,13.46,13.49,155459.0,12.7921,12.8016,12.7637,12.7921,155459.0
2024-03-21 10:15:00,13.48,13.5,13.46,13.5,255545.0,12.7826,12.8016,12.7637,12.8016,255545.0
2024-03-21 10:20:00,13.49,13.5,13.46,13.46,236263.0,12.7921,12.8016,12.7637,12.7637,236263.0
2024-03-21 10:25:00,13.47,13.51,13.46,13.5,294120.0,12.7732,12.8111,12.7637,12.8016,294120.0
2024-03-21 10:30:00,13.5,13.53,13.48,13.49,196844.0,12.8016,12.83,12.7826,12.7921,196844.0
2024-03-21 10:35:00,13.48,13.51,13.48,13.51,217132.0,12.7826,12.8111,12.7826,12.8111,217132.0
2024-03-21 10:40:00,13.51,13.54,13.49,13.51,315800.0,12.8111,12.8395,12.7921,12.8111,315800.0
2024-03-21 10:45:00,13.51,13.53,13.49,13.5,260392.0,12.8111,12.83,12.7921,12.8016,260392.0
2024-03-21 10:50:00,13.5,13.51,13.48,13.49,152213.0,12.8016,12.8111,12.7826,12.7921,152213.0
2024-03-21 10:55:00,13.5,13.52,13.48,13.51,158202.0,12.8016,12.8206,12.7826,12.8111,158202.0
2024-03-21 11:00:00,13.52,13.52,13.47,13.48,183593.0,12.8206,12.8206,12.7732,12.7826,183593.0
2024-03-21 11:05:00,13.48,13.5,13.47,13.48,230869.0,12.7826,12.8016,12.7732,12.7826,230869.0
2024-03-21 11:10:00,13.48,13.49,13.47,13.48,176160.0,12.7826,12.7921,12.7732,12.7826,176160.0
2024-03-21 11:15:00,13.48,13.5,13.46,13.46,202874.0,12.7826,12.8016,12.7637,12.7637,202874.0
2024-03-21 11:20:00,13.46,13.47,13.45,13.46,408929.0,12.7637,12.7732,12.7542,12.7637,408929.0
2024-03-21 11:25:00,13.45,13.46,13.44,13.46,122302.0,12.7542,12.7637,12.7447,12.7637,122302.0
2024-03-21 11:30:00,13.46,13.48,13.45,13.47,129160.0,12.7637,12.7826,12.7542,12.7732,129160.0
2024-03-21 11:35:00,13.46,13.48,13.45,13.47,252758.0,12.7637,12.7826,12.7542,12.7732,252758.0
2024-03-21 11:40:00,13.48,13.48,13.46,13.47,111780.0,12.7826,12.7826,12.7637,12.7732,111780.0
2024-03-21 11:45:00,13.46,13.49,13.46,13.49,125953.0,12.7637,12.7921,12.7637,12.7921,125953.0
2024-03-21 11:50:00,13.49,13.5,13.48,13.5,203628.0,12.7921,12.8016,12.7826,12.8016,203628.0
2024-03-21 11:55:00,13.5,13.51,13.49,13.51,77649.0,12.8016,12.8111,12.7921,12.8111,77649.0
2024-03-21 12:00:00,13.51,13.51,13.49,13.5,76563.0,12.8111,12.8111,12.7921,12.8016,76563.0
2024-03-21 12:05:00,13.5,13.53,13.49,13.51,183101.0,12.8016,12.83,12.7921,12.8111,183101.0
2024-03-21 12:10:00,13.52,13.52,13.49,13.5,83654.0,12.8206,12.8206,12.7921,12.8016,83654.0
2024-03-21 12:15:00,13.5,13.5,13.48,13.49,73383.0,12.8016,12.8016,12.7826,12.7921,73383.0
2024-03-21 12:20:00,13.49,13.5,13.48,13.49,77418.0,12.7921,12.8016,12.7826,12.7921,77418.0
2024-03-21 12:25:00,13.49,13.49,13.48,13.49,61094.0,12.7921,12.7921,12.7826,12.7921,61094.0
2024-03-21 12:30:00,13.49,13.49,13.46,13.48,144301.0,12.7921,12.7921,12.7637,12.7826,144301.0
2024-03-21 12:35:00,13.47,13.49,13.46,13.48,122512.0,12.7732,12.7921,12.7637,12.7826,122512.0
2024-03-21 12:40:00,13.49,13.51,13.48,13.5,114215.0,12.7921,12.8111,12.7826,12.8016,114215.0
2024-03-21 12:45:00,13.5,13.51,13.49,13.5,60377.0,12.8016,12.8111,12.7921,12.8016,60377.0
2024-03-21 12:50:00,13.5,13.52,13.49,13.5,140312.0,12.8016,12.8206,12.7921,12.8016,140312.0
2024-03-21 12:55:00,13.5,13.52,13.49,13.51,178184.0,12.8016,12.8206,12.7921,12.8111,178184.0
2024-03-21 13:00:00,13.52,13.53,13.5,13.52,178454.0,12.8206,12.83,12.8016,12.8206,178454.0
2024-03-21 13:05:00,13.52,13.53,13.51,13.52,88454.0,12.8206,12.83,12.8111,12.8206,88454.0
2024-03-21 13:10:00,13.51,13.52,13.51,13.52,34562.0,12.8111,12.8206,12.8111,12.8206,34562.0
2024-03-21 13:15:00,13.52,13.52,13.51,13.52,58030.0,12.8206,12.8206,12.8111,12.8206,58030.0
2024-03-21 13:20:00,13.52,13.54,13.51,13.51,142161.0,12.8206,12.8395,12.8111,12.8111,142161.0
2024-03-21 13:25:00,13.51,13.53,13.5,13.52,158443.0,12.8111,12.83,12.8016,12.8206,158443.0
2024-03-21 13:30:00,13.51,13.53,13.51,13.52,95418.0,12.8111,12.83,12.8111,12.8206,95418.0
2024-03-21 13:35:00,13.52,13.53,13.52,13.53,53917.0,12.8206,12.83,12.8206,12.83,53917.0
2024-03-21 13:40:00,13.53,13.54,13.52,13.53,81175.0,12.83,12.8395,12.8206,12.83,81175.0
2024-03-21 13:45:00,13.54,13.54,13.52,13.53,43051.0,12.8395,12.8395,12.8206,12.83,43051.0
2024-03-21 13:50:00,13.53,13.54,13.51,13.53,170423.0,12.83,12.8395,12.8111,12.83,170423.0
2024-03-21 13:55:00,13.53,13.53,13.52,13.53,41421.0,12.83,12.83,12.8206,12.83,41421.0
2024-03-21 14:00:00,13.53,13.55,13.52,13.54,92753.0,12.83,12.849,12.8206,12.8395,92753.0
2024-03-21 14:05:00,13.54,13.57,13.54,13.56,205291.0,12.8395,12.868,12.8395,12.8585,205291.0
2024-03-21 14:10:00,13.56,13.57,13.54,13.54,288487.0,12.8585,12.868,12.8395,12.8395,288487.0
2024-03-21 14:15:00,13.54,13.56,13.54,13.54,158409.0,12.8395,12.8585,12.8395,12.8395,158409.0
2024-03-21 14:20:00,13.55,13.56,13.53,13.55,188693.0,12.849,12.8585,12.83,12.849,188693.0
2024-03-21 14:25:00,13.56,13.57,13.55,13.56,111703.0,12.8585,12.868,12.849,12.8585,111703.0
2024-03-21 14:30:00,13.56,13.58,13.55,13.58,76804.0,12.8585,12.8775,12.849,12.8775,76804.0
2024-03-21 14:35:00,13.57,13.59,13.57,13.57,99300.0,12.868,12.8869,12.868,12.868,99300.0
2024-03-21 14:40:00,13.58,13.6,13.57,13.59,135689.0,12.8775,12.8964,12.868,12.8869,135689.0
2024-03-21 14:45:00,13.59,13.59,13.57,13.58,145379.0,12.8869,12.8869,12.868,12.8775,145379.0
2024-03-21 14:50:00,13.58,13.59,13.57,13.59,60390.0,12.8775,12.8869,12.868,12.8869,60390.0
2024-03-21 14:55:00,13.59,13.59,13.58,13.59,25815.0,12.8869,12.8869,12.8775,12.8869,25815.0
2024-03-21 15:00:00,13.59,13.59,13.57,13.58,165345.0,12.8869,12.8869,12.868,12.8775,165345.0
2024-03-21 15:05:00,13.58,13.59,13.57,13.58,85977.0,12.8775,12.8869,12.868,12.8775,85977.0
2024-03-21 15:10:00,13.58,13.58,13.57,13.57,40721.0,12.8775,12.8775,12.868,12.868,40721.0
2024-03-21 15:15:00,13.58,13.6,13.57,13.6,139741.0,12.8775,12.8964,12.868,12.8964,139741.0
2024-03-21 15:20:00,13.6,13.6,13.58,13.59,113100.0,12.8964,12.8964,12.8775,12.8869,113100.0
2024-03-21 15:25:00,13.59,13.6,13.58,13.6,67782.0,12.8869,12.8964,12.8775,12.8964,67782.0
2024-03-21 15:30:00,13.6,13.61,13.59,13.6,199742.0,12.8964,12.9059,12.8869,12.8964,199742.0
2024-03-21 15:35:00,13.6,13.6,13.58,13.59,114387.0,12.8964,12.8964,12.8775,12.8869,114387.0
2024-03-21 15:40:00,13.59,13.6,13.58,13.6,307929.0,12.8869,12.8964,12.8775,12.8964,307929.0
2024-03-21 15:45:00,13.59,13.6,13.58,13.6,239038.0,12.8869,12.8964,12.8775,12.8964,239038.0
2024-03-21 15:50:00,13.59,13.61,13.58,13.61,465552.0,12.8869,12.9059,12.8775,12.9059,465552.0
2024-03-21 15:55:00,13.61,13.61,13.59,13.6,459675.0,12.9059,12.9059,12.8869,12.8964,459675.0
2024-03-22 09:30:00,13.65,13.74,13.62,13.63,318953.0,12.9438,13.0292,12.9154,12.9249,318953.0
2024-03-22 09:35:00,13.64,13.65,13.6,13.65,224026.0,12.9344,12.9438,12.8964,12.9438,224026.0
2024-03-22 09:40:00,13.64,13.65,13.57,13.58,207304.0,12.9344,12.9438,12.868,12.8775,207304.0
2024-03-22 09:45:00,13.58,13.59,13.53,13.54,134831.0,12.8775,12.8869,12.83,12.8395,134831.0
2024-03-22 09:50:00,13.54,13.55,13.51,13.52,103408.0,12.8395,12.849,12.8111,12.8206,103408.0
2024-03-22 09:55:00,13.52,13.53,13.49,13.5,92484.0,12.8206,12.83,12.7921,12.8016,92484.0
2024-03-22 10:00:00,13.51,13.52,13.49,13.49,115839.0,12.8111,12.8206,12.7921,12.7921,115839.0
2024-03-22 10:05:00,13.5,13.51,13.47,13.48,201194.0,12.8016,12.8111,12.7732,12.7826,201194.0
2024-03-22 10:10:00,13.48,13.5,13.46,13.46,140302.0,12.7826,12.8016,12.7637,12.7637,140302.0
2024-03-22 10:15:00,13.46,13.5,13.45,13.5,302880.0,12.7637,12.8016,12.7542,12.8016,302880.0
2024-03-22 10:20:00,13.5,13.5,13.46,13.47,178244.0,12.8016,12.8016,12.7637,12.7732,178244.0
2024-03-22 10:25:00,13.46,13.48,13.44,13.46,216394.0,12.7637,12.7826,12.7447,12.7637,216394.0
2024-03-22 10:30:00,13.47,13.47,13.44,13.45,212358.0,12.7732,12.7732,12.7447,12.7542,212358.0
2024-03-22 10:35:00,13.45,13.47,13.43,13.44,378340.0,12.7542,12.7732,12.7352,12.7447,378340.0
2024-03-22 10:40:00,13.44,13.45,13.4,13.41,242573.0,12.7447,12.7542,12.7068,12.7163,242573.0
2024-03-22 10:45:00,13.41,13.44,13.4,13.42,134868.0,12.7163,12.7447,12.7068,12.7257,134868.0
2024-03-22 10:50:00,13.43,13.44,13.41,13.43,128339.0,12.7352,12.7447,12.7163,12.7352,128339.0
2024-03-22 10:55:00,13.43,13.43,13.4,13.41,77424.0,12.7352,12.7352,12.7068,12.7163,77424.0
2024-03-22 11:00:00,13.42,13.44,13.41,13.42,94606.0,12.7257,12.7447,12.7163,12.7257,94606.0
2024-03-22 11:05:00,13.42,13.44,13.41,13.41,172886.0,12.7257,12.7447,12.7163,12.7163,172886.0
2024-03-22 11:10:00,13.42,13.42,13.4,13.4,72561.0,12.7257,12.7257,12.7068,12.7068,72561.0
2024-03-22 11:15:00,13.41,13.41,13.39,13.41,66777.0,12.7163,12.7163,12.6973,12.7163,66777.0
2024-03-22 11:20:00,13.41,13.42,13.4,13.42,122798.0,12.7163,12.7257,12.7068,12.7257,122798.0
2024-03-22 11:25:00,13.42,13.43,13.4,13.43,85558.0,12.7257,12.7352,12.7068,12.7352,85558.0
2024-03-22 11:30:00,13.43,13.44,13.41,13.43,191869.0,12.7352,12.7447,12.7163,12.7352,191869.0
2024-03-22 11:35:00,13.43,13.44,13.41,13.43,67509.0,12.7352,12.7447,12.7163,12.7352,67509.0
2024-03-22 11:40:00,13.43,13.43,13.41,13.43,96710.0,12.7352,12.7352,12.7163,12.7352,96710.0
2024-03-22 11:45:00,13.42,13.44,13.42,13.43,113006.0,12.7257,12.7447,12.7257,12.7352,113006.0
2024-03-22 11:50:00,13.42,13.43,13.41,13.42,90898.0,12.7257,12.7352,12.7163,12.7257,90898.0
2024-03-22 11:55:00,13.42,13.43,13.41,13.43,57657.0,12.7257,12.7352,12.7163,12.7352,57657.0
2024-03-22 12:00:00,13.43,13.43,13.41,13.43,268389.0,12.7352,12.7352,12.7163,12.7352,268389.0
2024-03-22 12:05:00,13.43,13.44,13.42,13.43,135768.0,12.7352,12.7447,12.7257,12.7352,135768.0
2024-03-22 12:10:00,13.43,13.43,13.42,13.43,48931.0,12.7352,12.7352,12.7257,12.7352,48931.0
2024-03-22 12:15:00,13.43,13.43,13.41,13.42,128180.0,12.7352,12.7352,12.7163,12.7257,128180.0
2024-03-22 12:20:00,13.42,13.43,13.4,13.42,234247.0,12.7257,12.7352,12.7068,12.7257,234247.0
2024-03-22 12:25:00,13.42,13.43,13.41,13.43,70867.0,12.7257,12.7352,12.7163,12.7352,70867.0
2024-03-22 12:30:00,13.42,13.42,13.39,13.4,64996.0,12.7257,12.7257,12.6973,12.7068,64996.0
2024-03-22 12:35:00,13.4,13.4,13.39,13.4,19675.0,12.7068,12.7068,12.6973,12.7068,19675.0
2024-03-22 12:40:00,13.4,13.41,13.39,13.41,36235.0,12.7068,12.7163,12.6973,12.7163,36235.0
2024-03-22 12:45:00,13.41,13.41,13.39,13.41,81809.0,12.7163,12.7163,12.6973,12.7163,81809.0
2024-03-22 12:50:00,13.41,13.41,13.39,13.4,44909.0,12.7163,12.7163,12.6973,12.7068,44909.0
2024-03-22 12:55:00,13.4,13.41,13.38,13.41,155017.0,12.7068,12.7163,12.6878,12.7163,155017.0
2024-03-22 13:00:00,13.4,13.4,13.38,13.38,95084.0,12.7068,12.7068,12.6878,12.6878,95084.0
2024-03-22 13:05:00,13.39,13.39,13.37,13.38,62917.0,12.6973,12.6973,12.6783,12.6878,62917.0
2024-03-22 13:10:00,13.38,13.38,13.37,13.38,39029.0,12.6878,12.6878,12.6783,12.6878,39029.0
2024-03-22 13:15:00,13.38,13.4,13.37,13.4,50462.0,12.6878,12.7068,12.6783,12.7068,50462.0
2024-03-22 13:20:00,13.4,13.4,13.39,13.4,51856.0,12.7068,12.7068,12.6973,12.7068,51856.0
2024-03-22 13:25:00,13.4,13.41,13.39,13.4,67014.0,12.7068,12.7163,12.6973,12.7068,67014.0
2024-03-22 13:30:00,13.4,13.41,13.39,13.4,75375.0,12.7068,12.7163,12.6973,12.7068,75375.0
2024-03-22 13:35:00,13.4,13.4,13.38,13.38,71733.0,12.7068,12.7068,12.6878,12.6878,71733.0
2024-03-22 13:40:00,13.38,13.39,13.37,13.38,41673.0,12.6878,12.6973,12.6783,12.6878,41673.0
2024-03-22 13:45:00,13.37,13.39,13.36,13.38,174129.0,12.6783,12.6973,12.6688,12.6878,174129.0
2024-03-22 13:50:00,13.38,13.39,13.37,13.38,86453.0,12.6878,12.6973,12.6783,12.6878,86453.0
2024-03-22 13:55:00,13.38,13.39,13.37,13.38,46566.0,12.6878,12.6973,12.6783,12.6878,46566.0
2024-03-22 14:00:00,13.37,13.38,13.37,13.38,24741.0,12.6783,12.6878,12.6783,12.6878,24741.0
2024-03-22 14:05:00,13.38,13.38,13.37,13.37,78942.0,12.6878,12.6878,12.6783,12.6783,78942.0
2024-03-22 14:10:00,13.38,13.38,13.37,13.37,13142.0,12.6878,12.6878,12.6783,12.6783,13142.0
2024-03-22 14:15:00,13.37,13.37,13.35,13.36,69291.0,12.6783,12.6783,12.6594,12.6688,69291.0
2024-03-22 14:20:00,13.37,13.37,13.36,13.37,46771.0,12.6783,12.6783,12.6688,12.6783,46771.0
2024-03-22 14:25:00,13.37,13.37,13.36,13.37,28293.0,12.6783,12.6783,12.6688,12.6783,28293.0
2024-03-22 14:30:00,13.36,13.37,13.35,13.36,24311.0,12.6688,12.6783,12.6594,12.6688,24311.0
2024-03-22 14:35:00,13.36,13.37,13.35,13.36,55363.0,12.6688,12.6783,12.6594,12.6688,55363.0
2024-03-22 14:40:00,13.36,13.36,13.35,13.36,55476.0,12.6688,12.6688,12.6594,12.6688,55476.0
2024-03-22 14:45:00,13.36,13.37,13.35,13.37,65888.0,12.6688,12.6783,12.6594,12.6783,65888.0
2024-03-22 14:50:00,13.37,13.38,13.35,13.37,57820.0,12.6783,12.6878,12.6594,12.6783,57820.0
2024-03-22 14:55:00,13.38,13.38,13.36,13.37,49373.0,12.6878,12.6878,12.6688,12.6783,49373.0
2024-03-22 15:00:00,13.37,13.38,13.35,13.35,98124.0,12.6783,12.6878,12.6594,12.6594,98124.0
2024-03-22 15:05:00,13.36,13.36,13.34,13.35,95099.0,12.6688,12.6688,12.6499,12.6594,95099.0
2024-03-22 15:10:00,13.35,13.35,13.33,13.34,89547.0,12.6594,12.6594,12.6404,12.6499,89547.0
2024-03-22 15:15:00,13.34,13.34,13.31,13.33,163722.0,12.6499,12.6499,12.6214,12.6404,163722.0
2024-03-22 15:20:00,13.33,13.34,13.32,13.34,97727.0,12.6404,12.6499,12.6309,12.6499,97727.0
2024-03-22 15:25:00,13.34,13.35,13.33,13.35,50136.0,12.6499,12.6594,12.6404,12.6594,50136.0
2024-03-22 15:30:00,13.35,13.36,13.33,13.35,159200.0,12.6594,12.6688,12.6404,12.6594,159200.0
2024-03-22 15:35:00,13.34,13.34,13.32,13.34,216454.0,12.6499,12.6499,12.6309,12.6499,216454.0
2024-03-22 15:40:00,13.34,13.35,13.33,13.35,132910.0,12.6499,12.6594,12.6404,12.6594,132910.0
2024-03-22 15:45:00,13.35,13.35,13.33,13.35,160263.0,12.6594,12.6594,12.6404,12.6594,160263.0
2024-03-22 15:50:00,13.35,13.36,13.34,13.35,378009.0,12.6594,12.6688,12.6499,12.6594,378009.0
2024-03-22 15:55:00,13.35,13.35,13.3,13.3,433559.0,12.6594,12.6594,12.6119,12.6119,433559.0
2024-03-25 09:30:00,13.32,13.41,13.29,13.4,189407.0,12.6309,12.7163,12.6025,12.7068,189407.0
2024-03-25 09:35:00,13.4,13.47,13.39,13.46,128619.0,12.7068,12.7732,12.6973,12.7637,128619.0
2024-03-25 09:40:00,13.46,13.52,13.44,13.49,606936.0,12.7637,12.8206,12.7447,12.7921,606936.0
2024-03-25 09:45:00,13.48,13.48,13.42,13.43,516200.0,12.7826,12.7826,12.7257,12.7352,516200.0
2024-03-25 09:50:00,13.43,13.44,13.4,13.41,123211.0,12.7352,12.7447,12.7068,12.7163,123211.0
2024-03-25 09:55:00,13.42,13.44,13.4,13.43,130175.0,12.7257,12.7447,12.7068,12.7352,130175.0
2024-03-25 10:00:00,13.44,13.44,13.41,13.43,123636.0,12.7447,12.7447,12.7163,12.7352,123636.0
2024-03-25 10:05:00,13.43,13.44,13.4,13.42,269749.0,12.7352,12.7447,12.7068,12.7257,269749.0
2024-03-25 10:10:00,13.41,13.43,13.4,13.42,131176.0,12.7163,12.7352,12.7068,12.7257,131176.0
2024-03-25 10:15:00,13.41,13.45,13.41,13.44,205574.0,12.7163,12.7542,12.7163,12.7447,205574.0
2024-03-25 10:20:00,13.44,13.44,13.41,13.42,171531.0,12.7447,12.7447,12.7163,12.7257,171531.0
2024-03-25 10:25:00,13.42,13.47,13.41,13.45,230340.0,12.7257,12.7732,12.7163,12.7542,230340.0
2024-03-25 10:30:00,13.44,13.45,13.43,13.43,164394.0,12.7447,12.7542,12.7352,12.7352,164394.0
2024-03-25 10:35:00,13.44,13.44,13.43,13.43,96627.0,12.7447,12.7447,12.7352,12.7352,96627.0
2024-03-25 10:40:00,13.43,13.45,13.43,13.44,93826.0,12.7352,12.7542,12.7352,12.7447,93826.0
2024-03-25 10:45:00,13.44,13.46,13.43,13.46,86464.0,12.7447,12.7637,12.7352,12.7637,86464.0
2024-03-25 10:50:00,13.46,13.48,13.45,13.48,98344.0,12.7637,12.7826,12.7542,12.7826,98344.0
2024-03-25 10:55:00,13.48,13.49,13.47,13.48,83582.0,12.7826,12.7921,12.7732,12.7826,83582.0
2024-03-25 11:00:00,13.48,13.48,13.45,13.48,127644.0,12.7826,12.7826,12.7542,12.7826,127644.0
2024-03-25 11:05:00,13.48,13.49,13.47,13.49,47145.0,12.7826,12.7921,12.7732,12.7921,47145.0
2024-03-25 11:10:00,13.49,13.49,13.47,13.48,106321.0,12.7921,12.7921,12.7732,12.7826,106321.0
2024-03-25 11:15:00,13.49,13.5,13.47,13.49,84324.0,12.7921,12.8016,12.7732,12.7921,84324.0
2024-03-25 11:20:00,13.5,13.5,13.48,13.49,59460.0,12.8016,12.8016,12.7826,12.7921,59460.0
2024-03-25 11:25:00,13.49,13.49,13.47,13.49,51560.0,12.7921,12.7921,12.7732,12.7921,51560.0
2024-03-25 11:30:00,13.49,13.49,13.48,13.48,24264.0,12.7921,12.7921,12.7826,12.7826,24264.0
2024-03-25 11:35:00,13.49,13.49,13.47,13.48,68674.0,12.7921,12.7921,12.7732,12.7826,68674.0
2024-03-25 11:40:00,13.49,13.49,13.46,13.47,110472.0,12.7921,12.7921,12.7637,12.7732,110472.0
2024-03-25 11:45:00,13.47,13.48,13.45,13.46,62108.0,12.7732,12.7826,12.7542,12.7637,62108.0
2024-03-25 11:50:00,13.46,13.47,13.45,13.46,38603.0,12.7637,12.7732,12.7542,12.7637,38603.0
2024-03-25 11:55:00,13.46,13.48,13.45,13.46,138013.0,12.7637,12.7826,12.7542,12.7637,138013.0
2024-03-25 12:00:00,13.46,13.47,13.45,13.46,66670.0,12.7637,12.7732,12.7542,12.7637,66670.0
2024-03-25 12:05:00,13.46,13.47,13.45,13.46,89612.0,12.7637,12.7732,12.7542,12.7637,89612.0
2024-03-25 12:10:00,13.46,13.48,13.45,13.46,94992.0,12.7637,12.7826,12.7542,12.7637,94992.0
2024-03-25 12:15:00,13.46,13.47,13.45,13.46,54170.0,12.7637,12.7732,12.7542,12.7637,54170.0
2024-03-25 12:20:00,13.46,13.46,13.45,13.46,59508.0,12.7637,12.7637,12.7542,12.7637,59508.0
2024-03-25 12:25:00,13.46,13.46,13.45,13.45,28406.0,12.7637,12.7637,12.7542,12.7542,28406.0
2024-03-25 12:30:00,13.46,13.46,13.45,13.46,13989.0,12.7637,12.7637,12.7542,12.7637,13989.0
2024-03-25 12:35:00,13.46,13.46,13.45,13.46,35054.0,12.7637,12.7637,12.7542,12.7637,35054.0
2024-03-25 12:40:00,13.46,13.46,13.44,13.45,94064.0,12.7637,12.7637,12.7447,12.7542,94064.0
2024-03-25 12:45:00,13.45,13.46,13.44,13.45,62368.0,12.7542,12.7637,12.7447,12.7542,62368.0
2024-03-25 12:50:00,13.45,13.45,13.43,13.44,65579.0,12.7542,12.7542,12.7352,12.7447,65579.0
2024-03-25 12:55:00,13.44,13.44,13.43,13.44,44805.0,12.7447,12.7447,12.7352,12.7447,44805.0
2024-03-25 13:00:00,13.44,13.44,13.42,13.43,112234.0,12.7447,12.7447,12.7257,12.7352,112234.0
2024-03-25 13:05:00,13.43,13.44,13.42,13.43,92159.0,12.7352,12.7447,12.7257,12.7352,92159.0
2024-03-25 13:10:00,13.43,13.43,13.41,13.42,92222.0,12.7352,12.7352,12.7163,12.7257,92222.0
2024-03-25 13:15:00,13.41,13.42,13.4,13.4,31094.0,12.7163,12.7257,12.7068,12.7068,31094.0
2024-03-25 13:20:00,13.41,13.41,13.39,13.4,97231.0,12.7163,12.7163,12.6973,12.7068,97231.0
2024-03-25 13:25:00,13.4,13.41,13.39,13.41,70896.0,12.7068,12.7163,12.6973,12.7163,70896.0
2024-03-25 13:30:00,13.4,13.41,13.4,13.41,36424.0,12.7068,12.7163,12.7068,12.7163,36424.0
2024-03-25 13:35:00,13.41,13.41,13.4,13.41,23838.0,12.7163,12.7163,12.7068,12.7163,23838.0
2024-03-25 13:40:00,13.41,13.41,13.39,13.4,34175.0,12.7163,12.7163,12.6973,12.7068,34175.0
2024-03-25 13:45:00,13.4,13.4,13.39,13.39,24033.0,12.7068,12.7068,12.6973,12.6973,24033.0
2024-03-25 13:50:00,13.4,13.41,13.39,13.41,159399.0,12.7068,12.7163,12.6973,12.7163,159399.0
2024-03-25 13:55:00,13.4,13.42,13.4,13.42,74230.0,12.7068,12.7257,12.7068,12.7257,74230.0
2024-03-25 14:00:00,13.41,13.42,13.4,13.4,48292.0,12.7163,12.7257,12.7068,12.7068,48292.0
2024-03-25 14:05:00,13.4,13.41,13.38,13.38,69300.0,12.7068,12.7163,12.6878,12.6878,69300.0
2024-03-25 14:10:00,13.38,13.39,13.38,13.38,12436.0,12.6878,12.6973,12.6878,12.6878,12436.0
2024-03-25 14:15:00,13.38,13.4,13.38,13.4,34788.0,12.6878,12.7068,12.6878,12.7068,34788.0
2024-03-25 14:20:00,13.4,13.41,13.39,13.41,59043.0,12.7068,12.7163,12.6973,12.7163,59043.0
2024-03-25 14:25:00,13.41,13.42,13.4,13.42,53968.0,12.7163,12.7257,12.7068,12.7257,53968.0
2024-03-25 14:30:00,13.42,13.42,13.4,13.41,69209.0,12.7257,12.7257,12.7068,12.7163,69209.0
2024-03-25 14:35:00,13.41,13.41,13.39,13.4,113997.0,12.7163,12.7163,12.6973,12.7068,113997.0
2024-03-25 14:40:00,13.4,13.4,13.38,13.39,58117.0,12.7068,12.7068,12.6878,12.6973,58117.0
2024-03-25 14:45:00,13.38,13.39,13.36,13.37,121396.0,12.6878,12.6973,12.6688,12.6783,121396.0
2024-03-25 14:50:00,13.37,13.38,13.36,13.38,98402.0,12.6783,12.6878,12.6688,12.6878,98402.0
2024-03-25 14:55:00,13.38,13.38,13.37,13.38,44816.0,12.6878,12.6878,12.6783,12.6878,44816.0
2024-03-25 15:00:00,13.37,13.38,13.37,13.38,39931.0,12.6783,12.6878,12.6783,12.6878,39931.0
2024-03-25 15:05:00,13.37,13.38,13.36,13.38,100964.0,12.6783,12.6878,12.6688,12.6878,100964.0
2024-03-25 15:10:00,13.37,13.38,13.36,13.36,50451.0,12.6783,12.6878,12.6688,12.6688,50451.0
2024-03-25 15:15:00,13.37,13.37,13.35,13.37,139107.0,12.6783,12.6783,12.6594,12.6783,139107.0
2024-03-25 15:20:00,13.37,13.37,13.34,13.36,120717.0,12.6783,12.6783,12.6499,12.6688,120717.0
2024-03-25 15:25:00,13.35,13.36,13.34,13.36,68888.0,12.6594,12.6688,12.6499,12.6688,68888.0
2024-03-25 15:30:00,13.36,13.37,13.35,13.37,172476.0,12.6688,12.6783,12.6594,12.6783,172476.0
2024-03-25 15:35:00,13.37,13.37,13.36,13.37,59311.0,12.6783,12.6783,12.6688,12.6783,59311.0
2024-03-25 15:40:00,13.37,13.38,13.36,13.38,77442.0,12.6783,12.6878,12.6688,12.6878,77442.0
2024-03-25 15:45:00,13.38,13.38,13.36,13.38,203568.0,12.6878,12.6878,12.6688,12.6878,203568.0
2024-03-25 15:50:00,13.38,13.38,13.35,13.36,376939.0,12.6878,12.6878,12.6594,12.6688,376939.0
2024-03-25 15:55:00,13.36,13.39,13.36,13.38,603102.0,12.6688,12.6973,12.6688,12.6878,603102.0
2024-03-26 09:30:00,13.38,13.46,13.38,13.43,156144.0,12.6878,12.7637,12.6878,12.7352,156144.0
2024-03-26 09:35:00,13.42,13.43,13.4,13.43,70592.0,12.7257,12.7352,12.7068,12.7352,70592.0
2024-03-26 09:40:00,13.43,13.44,13.4,13.43,57718.0,12.7352,12.7447,12.7068,12.7352,57718.0
2024-03-26 09:45:00,13.43,13.44,13.41,13.43,115543.0,12.7352,12.7447,12.7163,12.7352,115543.0
2024-03-26 09:50:00,13.42,13.45,13.41,13.43,99930.0,12.7257,12.7542,12.7163,12.7352,99930.0
2024-03-26 09:55:00,13.44,13.44,13.41,13.41,225359.0,12.7447,12.7447,12.7163,12.7163,225359.0
2024-03-26 10:00:00,13.42,13.42,13.39,13.4,127188.0,12.7257,12.7257,12.6973,12.7068,127188.0
2024-03-26 10:05:00,13.4,13.42,13.39,13.4,121958.0,12.7068,12.7257,12.6973,12.7068,121958.0
2024-03-26 10:10:00,13.4,13.43,13.4,13.42,128937.0,12.7068,12.7352,12.7068,12.7257,128937.0
2024-03-26 10:15:00,13.42,13.43,13.4,13.42,109583.0,12.7257,12.7352,12.7068,12.7257,109583.0
2024-03-26 10:20:00,13.42,13.44,13.41,13.44,68774.0,12.7257,12.7447,12.7163,12.7447,68774.0
2024-03-26 10:25:00,13.44,13.44,13.42,13.44,125512.0,12.7447,12.7447,12.7257,12.7447,125512.0
2024-03-26 10:30:00,13.43,13.44,13.42,13.43,34644.0,12.7352,12.7447,12.7257,12.7352,34644.0
2024-03-26 10:35:00,13.43,13.45,13.42,13.45,85318.0,12.7352,12.7542,12.7257,12.7542,85318.0
2024-03-26 10:40:00,13.45,13.45,13.43,13.44,96860.0,12.7542,12.7542,12.7352,12.7447,96860.0
2024-03-26 10:45:00,13.43,13.44,13.42,13.44,68311.0,12.7352,12.7447,12.7257,12.7447,68311.0
2024-03-26 10:50:00,13.44,13.44,13.42,13.42,53048.0,12.7447,12.7447,12.7257,12.7257,53048.0
2024-03-26 10:55:00,13.43,13.44,13.42,13.44,66157.0,12.7352,12.7447,12.7257,12.7447,66157.0
2024-03-26 11:00:00,13.44,13.45,13.43,13.45,63267.0,12.7447,12.7542,12.7352,12.7542,63267.0
2024-03-26 11:05:00,13.44,13.45,13.43,13.43,71663.0,12.7447,12.7542,12.7352,12.7352,71663.0
2024-03-26 11:10:00,13.43,13.44,13.41,13.42,41960.0,12.7352,12.7447,12.7163,12.7257,41960.0
2024-03-26 11:15:00,13.41,13.42,13.39,13.4,74861.0,12.7163,12.7257,12.6973,12.7068,74861.0
2024-03-26 11:20:00,13.4,13.4,13.38,13.39,62401.0,12.7068,12.7068,12.6878,12.6973,62401.0
2024-03-26 11:25:00,13.38,13.39,13.37,13.38,80333.0,12.6878,12.6973,12.6783,12.6878,80333.0
2024-03-26 11:30:00,13.38,13.4,13.37,13.4,171513.0,12.6878,12.7068,12.6783,12.7068,171513.0
2024-03-26 11:35:00,13.4,13.41,13.37,13.38,185367.0,12.7068,12.7163,12.6783,12.6878,185367.0
2024-03-26 11:40:00,13.38,13.39,13.37,13.38,111692.0,12.6878,12.6973,12.6783,12.6878,111692.0
2024-03-26 11:45:00,13.38,13.39,13.36,13.38,143859.0,12.6878,12.6973,12.6688,12.6878,143859.0
2024-03-26 11:50:00,13.38,13.39,13.36,13.38,75014.0,12.6878,12.6973,12.6688,12.6878,75014.0
2024-03-26 11:55:00,13.37,13.38,13.37,13.37,17178.0,12.6783,12.6878,12.6783,12.6783,17178.0
2024-03-26 12:00:00,13.38,13.38,13.34,13.35,286267.0,12.6878,12.6878,12.6499,12.6594,286267.0
2024-03-26 12:05:00,13.35,13.36,13.34,13.36,74454.0,12.6594,12.6688,12.6499,12.6688,74454.0
2024-03-26 12:10:00,13.35,13.36,13.33,13.35,189800.0,12.6594,12.6688,12.6404,12.6594,189800.0
2024-03-26 12:15:00,13.35,13.36,13.33,13.34,436121.0,12.6594,12.6688,12.6404,12.6499,436121.0
2024-03-26 12:20:00,13.34,13.37,13.33,13.36,275790.0,12.6499,12.6783,12.6404,12.6688,275790.0
2024-03-26 12:25:00,13.36,13.37,13.35,13.36,58686.0,12.6688,12.6783,12.6594,12.6688,58686.0
2024-03-26 12:30:00,13.36,13.37,13.36,13.36,23922.0,12.6688,12.6783,12.6688,12.6688,23922.0
2024-03-26 12:35:00,13.37,13.38,13.36,13.38,43075.0,12.6783,12.6878,12.6688,12.6878,43075.0
2024-03-26 12:40:00,13.38,13.39,13.37,13.39,53508.0,12.6878,12.6973,12.6783,12.6973,53508.0
2024-03-26 12:45:00,13.38,13.4,13.37,13.38,128344.0,12.6878,12.7068,12.6783,12.6878,128344.0
2024-03-26 12:50:00,13.38,13.38,13.37,13.38,25676.0,12.6878,12.6878,12.6783,12.6878,25676.0
2024-03-26 12:55:00,13.38,13.38,13.36,13.36,52613.0,12.6878,12.6878,12.6688,12.6688,52613.0
2024-03-26 13:00:00,13.37,13.38,13.36,13.37,81546.0,12.6783,12.6878,12.6688,12.6783,81546.0
2024-03-26 13:05:00,13.38,13.39,13.36,13.38,116452.0,12.6878,12.6973,12.6688,12.6878,116452.0
2024-03-26 13:10:00,13.38,13.38,13.37,13.38,29809.0,12.6878,12.6878,12.6783,12.6878,29809.0
2024-03-26 13:15:00,13.38,13.38,13.36,13.37,34040.0,12.6878,12.6878,12.6688,12.6783,34040.0
2024-03-26 13:20:00,13.36,13.37,13.36,13.37,40186.0,12.6688,12.6783,12.6688,12.6783,40186.0
2024-03-26 13:25:00,13.37,13.37,13.36,13.37,51272.0,12.6783,12.6783,12.6688,12.6783,51272.0
2024-03-26 13:30:00,13.36,13.37,13.36,13.37,18231.0,12.6688,12.6783,12.6688,12.6783,18231.0
2024-03-26 13:35:00,13.37,13.38,13.36,13.38,80775.0,12.6783,12.6878,12.6688,12.6878,80775.0
2024-03-26 13:40:00,13.38,13.39,13.37,13.38,36566.0,12.6878,12.6973,12.6783,12.6878,36566.0
2024-03-26 13:45:00,13.39,13.39,13.37,13.38,75679.0,12.6973,12.6973,12.6783,12.6878,75679.0
2024-03-26 13:50:00,13.38,13.39,13.37,13.38,21229.0,12.6878,12.6973,12.6783,12.6878,21229.0
2024-03-26 13:55:00,13.38,13.39,13.37,13.38,51110.0,12.6878,12.6973,12.6783,12.6878,51110.0
2024-03-26 14:00:00,13.38,13.4,13.38,13.4,44471.0,12.6878,12.7068,12.6878,12.7068,44471.0
2024-03-26 14:05:00,13.4,13.4,13.38,13.38,27545.0,12.7068,12.7068,12.6878,12.6878,27545.0
2024-03-26 14:10:00,13.39,13.39,13.38,13.38,20368.0,12.6973,12.6973,12.6878,12.6878,20368.0
2024-03-26 14:15:00,13.38,13.39,13.38,13.38,22070.0,12.6878,12.6973,12.6878,12.6878,22070.0
2024-03-26 14:20:00,13.39,13.39,13.38,13.38,10275.0,12.6973,12.6973,12.6878,12.6878,10275.0
2024-03-26 14:25:00,13.39,13.39,13.37,13.38,75597.0,12.6973,12.6973,12.6783,12.6878,75597.0
2024-03-26 14:30:00,13.38,13.38,13.37,13.38,43240.0,12.6878,12.6878,12.6783,12.6878,43240.0
2024-03-26 14:35:00,13.38,13.38,13.37,13.37,35299.0,12.6878,12.6878,12.6783,12.6783,35299.0
2024-03-26 14:40:00,13.38,13.38,13.37,13.38,28248.0,12.6878,12.6878,12.6783,12.6878,28248.0
2024-03-26 14:45:00,13.38,13.38,13.36,13.38,66223.0,12.6878,12.6878,12.6688,12.6878,66223.0
2024-03-26 14:50:00,13.37,13.38,13.37,13.38,29777.0,12.6783,12.6878,12.6783,12.6878,29777.0
2024-03-26 14:55:00,13.37,13.38,13.37,13.38,21328.0,12.6783,12.6878,12.6783,12.6878,21328.0
2024-03-26 15:00:00,13.38,13.38,13.36,13.38,76107.0,12.6878,12.6878,12.6688,12.6878,76107.0
2024-03-26 15:05:00,13.38,13.38,13.37,13.37,33886.0,12.6878,12.6878,12.6783,12.6783,33886.0
2024-03-26 15:10:00,13.37,13.39,13.37,13.39,103061.0,12.6783,12.6973,12.6783,12.6973,103061.0
2024-03-26 15:15:00,13.39,13.39,13.38,13.38,63833.0,12.6973,12.6973,12.6878,12.6878,63833.0
2024-03-26 15:20:00,13.39,13.39,13.38,13.39,26368.0,12.6973,12.6973,12.6878,12.6973,26368.0
2024-03-26 15:25:00,13.38,13.39,13.37,13.38,167502.0,12.6878,12.6973,12.6783,12.6878,167502.0
2024-03-26 15:30:00,13.38,13.38,13.35,13.37,114093.0,12.6878,12.6878,12.6594,12.6783,114093.0
2024-03-26 15:35:00,13.37,13.38,13.36,13.38,71400.0,12.6783,12.6878,12.6688,12.6878,71400.0
2024-03-26 15:40:00,13.38,13.39,13.37,13.38,138041.0,12.6878,12.6973,12.6783,12.6878,138041.0
2024-03-26 15:45:00,13.38,13.38,13.36,13.37,73901.0,12.6878,12.6878,12.6688,12.6783,73901.0
2024-03-26 15:50:00,13.37,13.37,13.34,13.35,276984.0,12.6783,12.6783,12.6499,12.6594,276984.0
2024-03-26 15:55:00,13.36,13.36,13.34,13.36,412458.0,12.6688,12.6688,12.6499,12.6688,412458.0
2024-03-27 09:30:00,13.35,13.57,13.35,13.56,324063.0,12.6594,12.868,12.6594,12.8585,324063.0
2024-03-27 09:35:00,13.55,13.64,13.54,13.62,162796.0,12.849,12.9344,12.8395,12.9154,162796.0
2024-03-27 09:40:00,13.61,13.61,13.54,13.58,231355.0,12.9059,12.9059,12.8395,12.8775,231355.0
2024-03-27 09:45:00,13.57,13.59,13.55,13.58,68660.0,12.868,12.8869,12.849,12.8775,68660.0
2024-03-27 09:50:00,13.58,13.6,13.56,13.59,316555.0,12.8775,12.8964,12.8585,12.8869,316555.0
2024-03-27 09:55:00,13.59,13.6,13.58,13.6,78090.0,12.8869,12.8964,12.8775,12.8964,78090.0
2024-03-27 10:00:00,13.6,13.61,13.56,13.58,160694.0,12.8964,12.9059,12.8585,12.8775,160694.0
2024-03-27 10:05:00,13.58,13.58,13.54,13.57,554009.0,12.8775,12.8775,12.8395,12.868,554009.0
2024-03-27 10:10:00,13.57,13.58,13.53,13.55,582609.0,12.868,12.8775,12.83,12.849,582609.0
2024-03-27 10:15:00,13.56,13.58,13.54,13.56,184447.0,12.8585,12.8775,12.8395,12.8585,184447.0
2024-03-27 10:20:00,13.56,13.56,13.52,13.54,333768.0,12.8585,12.8585,12.8206,12.8395,333768.0
2024-03-27 10:25:00,13.54,13.55,13.51,13.53,183452.0,12.8395,12.849,12.8111,12.83,183452.0
2024-03-27 10:30:00,13.53,13.55,13.52,13.54,108432.0,12.83,12.849,12.8206,12.8395,108432.0
2024-03-27 10:35:00,13.54,13.54,13.51,13.52,139172.0,12.8395,12.8395,12.8111,12.8206,139172.0
2024-03-27 10:40:00,13.52,13.53,13.51,13.53,97348.0,12.8206,12.83,12.8111,12.83,97348.0
2024-03-27 10:45:00,13.53,13.53,13.51,13.51,84973.0,12.83,12.83,12.8111,12.8111,84973.0
2024-03-27 10:50:00,13.52,13.52,13.5,13.52,261503.0,12.8206,12.8206,12.8016,12.8206,261503.0
2024-03-27 10:55:00,13.52,13.53,13.5,13.52,112691.0,12.8206,12.83,12.8016,12.8206,112691.0
2024-03-27 11:00:00,13.52,13.52,13.5,13.52,105280.0,12.8206,12.8206,12.8016,12.8206,105280.0
2024-03-27 11:05:00,13.51,13.53,13.5,13.52,177064.0,12.8111,12.83,12.8016,12.8206,177064.0
2024-03-27 11:10:00,13.52,13.54,13.51,13.53,118342.0,12.8206,12.8395,12.8111,12.83,118342.0
2024-03-27 11:15:00,13.52,13.54,13.52,13.54,48780.0,12.8206,12.8395,12.8206,12.8395,48780.0
2024-03-27 11:20:00,13.54,13.55,13.53,13.55,45266.0,12.8395,12.849,12.83,12.849,45266.0
2024-03-27 11:25:00,13.54,13.56,13.54,13.56,72339.0,12.8395,12.8585,12.8395,12.8585,72339.0
2024-03-27 11:30:00,13.56,13.56,13.54,13.54,84416.0,12.8585,12.8585,12.8395,12.8395,84416.0
2024-03-27 11:35:00,13.54,13.57,13.53,13.57,127860.0,12.8395,12.868,12.83,12.868,127860.0
2024-03-27 11:40:00,13.57,13.57,13.56,13.57,73461.0,12.868,12.868,12.8585,12.868,73461.0
2024-03-27 11:45:00,13.57,13.57,13.55,13.56,57063.0,12.868,12.868,12.849,12.8585,57063.0
2024-03-27 11:50:00,13.56,13.57,13.55,13.57,53185.0,12.8585,12.868,12.849,12.868,53185.0
2024-03-27 11:55:00,13.57,13.57,13.56,13.57,29542.0,12.868,12.868,12.8585,12.868,29542.0
2024-03-27 12:00:00,13.57,13.57,13.55,13.56,66031.0,12.868,12.868,12.849,12.8585,66031.0
2024-03-27 12:05:00,13.56,13.57,13.54,13.56,83601.0,12.8585,12.868,12.8395,12.8585,83601.0
2024-03-27 12:10:00,13.57,13.58,13.56,13.57,71618.0,12.868,12.8775,12.8585,12.868,71618.0
2024-03-27 12:15:00,13.57,13.58,13.56,13.57,96293.0,12.868,12.8775,12.8585,12.868,96293.0
2024-03-27 12:20:00,13.57,13.59,13.56,13.58,111417.0,12.868,12.8869,12.8585,12.8775,111417.0
2024-03-27 12:25:00,13.58,13.61,13.58,13.61,297940.0,12.8775,12.9059,12.8775,12.9059,297940.0
2024-03-27 12:30:00,13.61,13.62,13.6,13.62,55295.0,12.9059,12.9154,12.8964,12.9154,55295.0
2024-03-27 12:35:00,13.62,13.64,13.61,13.63,169424.0,12.9154,12.9344,12.9059,12.9249,169424.0
2024-03-27 12:40:00,13.63,13.65,13.63,13.65,56303.0,12.9249,12.9438,12.9249,12.9438,56303.0
2024-03-27 12:45:00,13.65,13.65,13.63,13.65,104711.0,12.9438,12.9438,12.9249,12.9438,104711.0
2024-03-27 12:50:00,13.65,13.65,13.64,13.65,32297.0,12.9438,12.9438,12.9344,12.9438,32297.0
2024-03-27 12:55:00,13.65,13.66,13.64,13.65,76370.0,12.9438,12.9533,12.9344,12.9438,76370.0
2024-03-27 13:00:00,13.65,13.66,13.64,13.65,103636.0,12.9438,12.9533,12.9344,12.9438,103636.0
2024-03-27 13:05:00,13.64,13.65,13.62,13.63,121953.0,12.9344,12.9438,12.9154,12.9249,121953.0
2024-03-27 13:10:00,13.63,13.64,13.62,13.63,72744.0,12.9249,12.9344,12.9154,12.9249,72744.0
2024-03-27 13:15:00,13.62,13.63,13.61,13.62,46309.0,12.9154,12.9249,12.9059,12.9154,46309.0
2024-03-27 13:20:00,13.62,13.62,13.61,13.62,23365.0,12.9154,12.9154,12.9059,12.9154,23365.0
2024-03-27 13:25:00,13.62,13.62,13.6,13.61,119164.0,12.9154,12.9154,12.8964,12.9059,119164.0
2024-03-27 13:30:00,13.61,13.62,13.6,13.61,89792.0,12.9059,12.9154,12.8964,12.9059,89792.0
2024-03-27 13:35:00,13.61,13.61,13.59,13.6,42862.0,12.9059,12.9059,12.8869,12.8964,42862.0
2024-03-27 13:40:00,13.6,13.6,13.58,13.6,56897.0,12.8964,12.8964,12.8775,12.8964,56897.0
2024-03-27 13:45:00,13.6,13.6,13.59,13.6,17575.0,12.8964,12.8964,12.8869,12.8964,17575.0
2024-03-27 13:50:00,13.6,13.6,13.58,13.59,83358.0,12.8964,12.8964,12.8775,12.8869,83358.0
2024-03-27 13:55:00,13.59,13.59,13.58,13.59,31838.0,12.8869,12.8869,12.8775,12.8869,31838.0
2024-03-27 14:00:00,13.59,13.59,13.58,13.58,77474.0,12.8869,12.8869,12.8775,12.8775,77474.0
2024-03-27 14:05:00,13.58,13.6,13.58,13.59,81998.0,12.8775,12.8964,12.8775,12.8869,81998.0
2024-03-27 14:10:00,13.6,13.6,13.58,13.59,53243.0,12.8964,12.8964,12.8775,12.8869,53243.0
2024-03-27 14:15:00,13.59,13.6,13.57,13.58,94480.0,12.8869,12.8964,12.868,12.8775,94480.0
2024-03-27 14:20:00,13.58,13.59,13.57,13.58,62182.0,12.8775,12.8869,12.868,12.8775,62182.0
2024-03-27 14:25:00,13.58,13.59,13.57,13.59,70868.0,12.8775,12.8869,12.868,12.8869,70868.0
2024-03-27 14:30:00,13.59,13.6,13.58,13.6,69191.0,12.8869,12.8964,12.8775,12.8964,69191.0
2024-03-27 14:35:00,13.6,13.6,13.57,13.59,120068.0,12.8964,12.8964,12.868,12.8869,120068.0
2024-03-27 14:40:00,13.59,13.6,13.58,13.59,62531.0,12.8869,12.8964,12.8775,12.8869,62531.0
2024-03-27 14:45:00,13.59,13.6,13.58,13.6,56465.0,12.8869,12.8964,12.8775,12.8964,56465.0
2024-03-27 14:50:00,13.6,13.61,13.59,13.6,92106.0,12.8964,12.9059,12.8869,12.8964,92106.0
2024-03-27 14:55:00,13.6,13.6,13.59,13.6,37116.0,12.8964,12.8964,12.8869,12.8964,37116.0
2024-03-27 15:00:00,13.6,13.6,13.58,13.6,64337.0,12.8964,12.8964,12.8775,12.8964,64337.0
2024-03-27 15:05:00,13.6,13.61,13.58,13.61,132798.0,12.8964,12.9059,12.8775,12.9059,132798.0
2024-03-27 15:10:00,13.61,13.61,13.6,13.61,53281.0,12.9059,12.9059,12.8964,12.9059,53281.0
2024-03-27 15:15:00,13.61,13.62,13.6,13.61,84126.0,12.9059,12.9154,12.8964,12.9059,84126.0
2024-03-27 15:20:00,13.61,13.63,13.6,13.63,168779.0,12.9059,12.9249,12.8964,12.9249,168779.0
2024-03-27 15:25:00,13.63,13.65,13.62,13.65,716428.0,12.9249,12.9438,12.9154,12.9438,716428.0
2024-03-27 15:30:00,13.65,13.69,13.64,13.68,209475.0,12.9438,12.9818,12.9344,12.9723,209475.0
2024-03-27 15:35:00,13.68,13.72,13.67,13.71,196350.0,12.9723,13.0102,12.9628,13.0007,196350.0
2024-03-27 15:40:00,13.71,13.74,13.71,13.74,538370.0,13.0007,13.0292,13.0007,13.0292,538370.0
2024-03-27 15:45:00,13.73,13.75,13.72,13.75,286932.0,13.0197,13.0387,13.0102,13.0387,286932.0
2024-03-27 15:50:00,13.75,13.78,13.74,13.78,429790.0,13.0387,13.0671,13.0292,13.0671,429790.0
2024-03-27 15:55:00,13.77,13.8,13.76,13.8,501363.0,13.0576,13.0861,13.0482,13.0861,501363.0
2024-03-28 09:30:00,13.79,13.89,13.79,13.88,369404.0,13.0766,13.1714,13.0766,13.1619,369404.0
2024-03-28 09:35:00,13.87,13.89,13.84,13.88,153096.0,13.1525,13.1714,13.124,13.1619,153096.0
2024-03-28 09:40:00,13.88,13.89,13.85,13.87,185757.0,13.1619,13.1714,13.1335,13.1525,185757.0
2024-03-28 09:45:00,13.87,13.87,13.81,13.82,127603.0,13.1525,13.1525,13.0956,13.105,127603.0
2024-03-28 09:50:00,13.81,13.82,13.78,13.79,93710.0,13.0956,13.105,13.0671,13.0766,93710.0
2024-03-28 09:55:00,13.79,13.81,13.78,13.8,51548.0,13.0766,13.0956,13.0671,13.0861,51548.0
2024-03-28 10:00:00,13.8,13.82,13.78,13.8,111540.0,13.0861,13.105,13.0671,13.0861,111540.0
2024-03-28 10:05:00,13.8,13.84,13.8,13.84,159260.0,13.0861,13.124,13.0861,13.124,159260.0
2024-03-28 10:10:00,13.84,13.88,13.82,13.88,208495.0,13.124,13.1619,13.105,13.1619,208495.0
2024-03-28 10:15:00,13.88,13.88,13.83,13.86,283188.0,13.1619,13.1619,13.1145,13.143,283188.0
2024-03-28 10:20:00,13.86,13.87,13.83,13.84,339428.0,13.143,13.1525,13.1145,13.124,339428.0
2024-03-28 10:25:00,13.84,13.84,13.82,13.83,230457.0,13.124,13.124,13.105,13.1145,230457.0
2024-03-28 10:30:00,13.83,13.87,13.82,13.84,689489.0,13.1145,13.1525,13.105,13.124,689489.0
2024-03-28 10:35:00,13.84,13.87,13.83,13.86,227802.0,13.124,13.1525,13.1145,13.143,227802.0
2024-03-28 10:40:00,13.85,13.87,13.84,13.87,125871.0,13.1335,13.1525,13.124,13.1525,125871.0
2024-03-28 10:45:00,13.86,13.87,13.83,13.84,150585.0,13.143,13.1525,13.1145,13.124,150585.0
2024-03-28 10:50:00,13.84,13.87,13.83,13.87,165598.0,13.124,13.1525,13.1145,13.1525,165598.0
2024-03-28 10:55:00,13.87,13.87,13.85,13.86,52402.0,13.1525,13.1525,13.1335,13.143,52402.0
2024-03-28 11:00:00,13.86,13.86,13.83,13.85,170230.0,13.143,13.143,13.1145,13.1335,170230.0
2024-03-28 11:05:00,13.85,13.86,13.84,13.85,113920.0,13.1335,13.143,13.124,13.1335,113920.0
2024-03-28 11:10:00,13.85,13.86,13.83,13.84,118083.0,13.1335,13.143,13.1145,13.124,118083.0
2024-03-28 11:15:00,13.84,13.86,13.83,13.85,175950.0,13.124,13.143,13.1145,13.1335,175950.0
2024-03-28 11:20:00,13.85,13.85,13.84,13.85,78264.0,13.1335,13.1335,13.124,13.1335,78264.0
2024-03-28 11:25:00,13.85,13.87,13.84,13.87,88176.0,13.1335,13.1525,13.124,13.1525,88176.0
2024-03-28 11:30:00,13.87,13.87,13.85,13.87,107386.0,13.1525,13.1525,13.1335,13.1525,107386.0
2024-03-28 11:35:00,13.86,13.9,13.86,13.9,294268.0,13.143,13.1809,13.143,13.1809,294268.0
2024-03-28 11:40:00,13.9,13.9,13.88,13.9,103478.0,13.1809,13.1809,13.1619,13.1809,103478.0
2024-03-28 11:45:00,13.9,13.91,13.88,13.91,248003.0,13.1809,13.1904,13.1619,13.1904,248003.0
2024-03-28 11:50:00,13.9,13.92,13.88,13.88,564113.0,13.1809,13.1999,13.1619,13.1619,564113.0
2024-03-28 11:55:00,13.89,13.91,13.88,13.89,108122.0,13.1714,13.1904,13.1619,13.1714,108122.0
2024-03-28 12:00:00,13.89,13.9,13.88,13.88,200903.0,13.1714,13.1809,13.1619,13.1619,200903.0
2024-03-28 12:05:00,13.88,13.9,13.88,13.88,66428.0,13.1619,13.1809,13.1619,13.1619,66428.0
2024-03-28 12:10:00,13.88,13.9,13.88,13.88,65397.0,13.1619,13.1809,13.1619,13.1619,65397.0
2024-03-28 12:15:00,13.88,13.9,13.87,13.88,80940.0,13.1619,13.1809,13.1525,13.1619,80940.0
2024-03-28 12:20:00,13.88,13.89,13.87,13.87,90124.0,13.1619,13.1714,13.1525,13.1525,90124.0
2024-03-28 12:25:00,13.88,13.88,13.86,13.87,70475.0,13.1619,13.1619,13.143,13.1525,70475.0
2024-03-28 12:30:00,13.87,13.87,13.85,13.86,90978.0,13.1525,13.1525,13.1335,13.143,90978.0
2024-03-28 12:35:00,13.86,13.87,13.84,13.86,82322.0,13.143,13.1525,13.124,13.143,82322.0
2024-03-28 12:40:00,13.86,13.86,13.85,13.86,52002.0,13.143,13.143,13.1335,13.143,52002.0
2024-03-28 12:45:00,13.86,13.86,13.84,13.84,90725.0,13.143,13.143,13.124,13.124,90725.0
2024-03-28 12:50:00,13.84,13.86,13.84,13.86,51875.0,13.124,13.143,13.124,13.143,51875.0
2024-03-28 12:55:00,13.86,13.87,13.84,13.86,124421.0,13.143,13.1525,13.124,13.143,124421.0
2024-03-28 13:00:00,13.86,13.86,13.84,13.85,120811.0,13.143,13.143,13.124,13.1335,120811.0
2024-03-28 13:05:00,13.85,13.86,13.84,13.86,105407.0,13.1335,13.143,13.124,13.143,105407.0
2024-03-28 13:10:00,13.86,13.87,13.85,13.86,72686.0,13.143,13.1525,13.1335,13.143,72686.0
2024-03-28 13:15:00,13.86,13.87,13.85,13.86,60017.0,13.143,13.1525,13.1335,13.143,60017.0
2024-03-28 13:20:00,13.86,13.86,13.84,13.86,63791.0,13.143,13.143,13.124,13.143,63791.0
2024-03-28 13:25:00,13.86,13.87,13.85,13.87,69766.0,13.143,13.1525,13.1335,13.1525,69766.0
2024-03-28 13:30:00,13.87,13.87,13.86,13.87,40338.0,13.1525,13.1525,13.143,13.1525,40338.0
2024-03-28 13:35:00,13.87,13.89,13.86,13.88,150829.0,13.1525,13.1714,13.143,13.1619,150829.0
2024-03-28 13:40:00,13.88,13.89,13.87,13.89,81088.0,13.1619,13.1714,13.1525,13.1714,81088.0
2024-03-28 13:45:00,13.89,13.91,13.88,13.9,163900.0,13.1714,13.1904,13.1619,13.1809,163900.0
2024-03-28 13:50:00,13.9,13.92,13.89,13.91,148138.0,13.1809,13.1999,13.1714,13.1904,148138.0
2024-03-28 13:55:00,13.91,13.93,13.9,13.93,205944.0,13.1904,13.2094,13.1809,13.2094,205944.0
2024-03-28 14:00:00,13.93,13.94,13.92,13.93,304622.0,13.2094,13.2188,13.1999,13.2094,304622.0
2024-03-28 14:05:00,13.93,13.94,13.92,13.94,93401.0,13.2094,13.2188,13.1999,13.2188,93401.0
2024-03-28 14:10:00,13.94,13.95,13.93,13.95,52425.0,13.2188,13.2283,13.2094,13.2283,52425.0
2024-03-28 14:15:00,13.95,13.95,13.92,13.92,101757.0,13.2283,13.2283,13.1999,13.1999,101757.0
2024-03-28 14:20:00,13.92,13.93,13.91,13.93,71772.0,13.1999,13.2094,13.1904,13.2094,71772.0
2024-03-28 14:25:00,13.92,13.94,13.92,13.93,93338.0,13.1999,13.2188,13.1999,13.2094,93338.0
2024-03-28 14:30:00,13.93,13.93,13.91,13.92,74951.0,13.2094,13.2094,13.1904,13.1999,74951.0
2024-03-28 14:35:00,13.92,13.93,13.91,13.93,55347.0,13.1999,13.2094,13.1904,13.2094,55347.0
2024-03-28 14:40:00,13.93,13.93,13.91,13.92,57295.0,13.2094,13.2094,13.1904,13.1999,57295.0
2024-03-28 14:45:00,13.92,13.93,13.91,13.92,91461.0,13.1999,13.2094,13.1904,13.1999,91461.0
2024-03-28 14:50:00,13.92,13.93,13.91,13.93,100811.0,13.1999,13.2094,13.1904,13.2094,100811.0
2024-03-28 14:55:00,13.93,13.95,13.92,13.95,67048.0,13.2094,13.2283,13.1999,13.2283,67048.0
2024-03-28 15:00:00,13.95,13.95,13.93,13.94,96925.0,13.2283,13.2283,13.2094,13.2188,96925.0
2024-03-28 15:05:00,13.94,13.94,13.92,13.94,264029.0,13.2188,13.2188,13.1999,13.2188,264029.0
2024-03-28 15:10:00,13.94,13.94,13.92,13.94,133330.0,13.2188,13.2188,13.1999,13.2188,133330.0
2024-03-28 15:15:00,13.94,13.95,13.93,13.94,153229.0,13.2188,13.2283,13.2094,13.2188,153229.0
2024-03-28 15:20:00,13.94,13.95,13.93,13.94,137216.0,13.2188,13.2283,13.2094,13.2188,137216.0
2024-03-28 15:25:00,13.94,13.95,13.93,13.95,144124.0,13.2188,13.2283,13.2094,13.2283,144124.0
2024-03-28 15:30:00,13.95,13.95,13.93,13.95,133542.0,13.2283,13.2283,13.2094,13.2283,133542.0
2024-03-28 15:35:00,13.95,13.95,13.93,13.93,115807.0,13.2283,13.2283,13.2094,13.2094,115807.0
2024-03-28 15:40:00,13.94,13.94,13.92,13.94,168791.0,13.2188,13.2188,13.1999,13.2188,168791.0
2024-03-28 15:45:00,13.94,13.95,13.93,13.94,224935.0,13.2188,13.2283,13.2094,13.2188,224935.0
2024-03-28 15:50:00,13.93,13.97,13.92,13.97,492894.0,13.2094,13.2473,13.1999,13.2473,492894.0
2024-03-28 15:55:00,13.97,13.97,13.95,13.95,869760.0,13.2473,13.2473,13.2283,13.2283,869760.0
2024-04-01 09:30:00,13.98,13.98,13.88,13.9,446849.0,13.2568,13.2568,13.1619,13.1809,446849.0
2024-04-01 09:35:00,13.9,13.9,13.78,13.82,193744.0,13.1809,13.1809,13.0671,13.105,193744.0
2024-04-01 09:40:00,13.82,13.89,13.8,13.88,239070.0,13.105,13.1714,13.0861,13.1619,239070.0
2024-04-01 09:45:00,13.89,13.9,13.84,13.87,154593.0,13.1714,13.1809,13.124,13.1525,154593.0
2024-04-01 09:50:00,13.87,13.88,13.84,13.86,194202.0,13.1525,13.1619,13.124,13.143,194202.0
2024-04-01 09:55:00,13.85,13.88,13.84,13.85,154216.0,13.1335,13.1619,13.124,13.1335,154216.0
2024-04-01 10:00:00,13.85,13.86,13.8,13.81,240894.0,13.1335,13.143,13.0861,13.0956,240894.0
2024-04-01 10:05:00,13.81,13.83,13.78,13.79,127459.0,13.0956,13.1145,13.0671,13.0766,127459.0
2024-04-01 10:10:00,13.78,13.82,13.78,13.82,157437.0,13.0671,13.105,13.0671,13.105,157437.0
2024-04-01 10:15:00,13.81,13.81,13.75,13.76,151338.0,13.0956,13.0956,13.0387,13.0482,151338.0
2024-04-01 10:20:00,13.77,13.8,13.76,13.78,238504.0,13.0576,13.0861,13.0482,13.0671,238504.0
2024-04-01 10:25:00,13.78,13.79,13.77,13.78,137177.0,13.0671,13.0766,13.0576,13.0671,137177.0
2024-04-01 10:30:00,13.78,13.8,13.77,13.78,646796.0,13.0671,13.0861,13.0576,13.0671,646796.0
2024-04-01 10:35:00,13.79,13.82,13.78,13.81,178907.0,13.0766,13.105,13.0671,13.0956,178907.0
2024-04-01 10:40:00,13.81,13.83,13.79,13.81,176117.0,13.0956,13.1145,13.0766,13.0956,176117.0
2024-04-01 10:45:00,13.81,13.81,13.76,13.79,212674.0,13.0956,13.0956,13.0482,13.0766,212674.0
2024-04-01 10:50:00,13.8,13.81,13.79,13.81,131793.0,13.0861,13.0956,13.0766,13.0956,131793.0
2024-04-01 10:55:00,13.81,13.84,13.8,13.84,150578.0,13.0956,13.124,13.0861,13.124,150578.0
2024-04-01 11:00:00,13.84,13.87,13.83,13.86,372671.0,13.124,13.1525,13.1145,13.143,372671.0
2024-04-01 11:05:00,13.86,13.87,13.85,13.86,183029.0,13.143,13.1525,13.1335,13.143,183029.0
2024-04-01 11:10:00,13.86,13.87,13.85,13.86,210623.0,13.143,13.1525,13.1335,13.143,210623.0
2024-04-01 11:15:00,13.86,13.86,13.82,13.83,245946.0,13.143,13.143,13.105,13.1145,245946.0
2024-04-01 11:20:00,13.82,13.82,13.79,13.79,240468.0,13.105,13.105,13.0766,13.0766,240468.0
2024-04-01 11:25:00,13.8,13.82,13.79,13.81,182919.0,13.0861,13.105,13.0766,13.0956,182919.0
2024-04-01 11:30:00,13.81,13.82,13.78,13.79,196030.0,13.0956,13.105,13.0671,13.0766,196030.0
2024-04-01 11:35:00,13.78,13.8,13.77,13.79,139216.0,13.0671,13.0861,13.0576,13.0766,139216.0
2024-04-01 11:40:00,13.79,13.79,13.77,13.79,76512.0,13.0766,13.0766,13.0576,13.0766,76512.0
2024-04-01 11:45:00,13.79,13.79,13.77,13.79,104226.0,13.0766,13.0766,13.0576,13.0766,104226.0
2024-04-01 11:50:00,13.79,13.79,13.76,13.78,292212.0,13.0766,13.0766,13.0482,13.0671,292212.0
2024-04-01 11:55:00,13.78,13.78,13.75,13.76,102512.0,13.0671,13.0671,13.0387,13.0482,102512.0
2024-04-01 12:00:00,13.76,13.78,13.75,13.77,127908.0,13.0482,13.0671,13.0387,13.0576,127908.0
2024-04-01 12:05:00,13.77,13.78,13.76,13.78,66483.0,13.0576,13.0671,13.0482,13.0671,66483.0
2024-04-01 12:10:00,13.78,13.8,13.77,13.79,120702.0,13.0671,13.0861,13.0576,13.0766,120702.0
2024-04-01 12:15:00,13.79,13.79,13.76,13.77,95168.0,13.0766,13.0766,13.0482,13.0576,95168.0
2024-04-01 12:20:00,13.77,13.8,13.76,13.8,108067.0,13.0576,13.0861,13.0482,13.0861,108067.0
2024-04-01 12:25:00,13.79,13.81,13.79,13.79,61629.0,13.0766,13.0956,13.0766,13.0766,61629.0
2024-04-01 12:30:00,13.79,13.8,13.77,13.77,107025.0,13.0766,13.0861,13.0576,13.0576,107025.0
2024-04-01 12:35:00,13.78,13.78,13.76,13.78,97649.0,13.0671,13.0671,13.0482,13.0671,97649.0
2024-04-01 12:40:00,13.78,13.78,13.77,13.77,28657.0,13.0671,13.0671,13.0576,13.0576,28657.0
2024-04-01 12:45:00,13.77,13.78,13.74,13.76,151938.0,13.0576,13.0671,13.0292,13.0482,151938.0
2024-04-01 12:50:00,13.76,13.76,13.74,13.75,71956.0,13.0482,13.0482,13.0292,13.0387,71956.0
2024-04-01 12:55:00,13.75,13.75,13.73,13.75,54853.0,13.0387,13.0387,13.0197,13.0387,54853.0
2024-04-01 13:00:00,13.75,13.75,13.73,13.74,50888.0,13.0387,13.0387,13.0197,13.0292,50888.0
2024-04-01 13:05:00,13.74,13.75,13.73,13.75,112325.0,13.0292,13.0387,13.0197,13.0387,112325.0
2024-04-01 13:10:00,13.75,13.75,13.73,13.74,49584.0,13.0387,13.0387,13.0197,13.0292,49584.0
2024-04-01 13:15:00,13.74,13.74,13.71,13.71,117443.0,13.0292,13.0292,13.0007,13.0007,117443.0
2024-04-01 13:20:00,13.71,13.72,13.7,13.7,255969.0,13.0007,13.0102,12.9913,12.9913,255969.0
2024-04-01 13:25:00,13.71,13.72,13.7,13.71,79557.0,13.0007,13.0102,12.9913,13.0007,79557.0
2024-04-01 13:30:00,13.71,13.72,13.71,13.71,20234.0,13.0007,13.0102,13.0007,13.0007,20234.0
2024-04-01 13:35:00,13.71,13.74,13.71,13.74,188450.0,13.0007,13.0292,13.0007,13.0292,188450.0
2024-04-01 13:40:00,13.74,13.74,13.73,13.74,35228.0,13.0292,13.0292,13.0197,13.0292,35228.0
2024-04-01 13:45:00,13.74,13.75,13.73,13.74,112735.0,13.0292,13.0387,13.0197,13.0292,112735.0
2024-04-01 13:50:00,13.74,13.76,13.73,13.75,558115.0,13.0292,13.0482,13.0197,13.0387,558115.0
2024-04-01 13:55:00,13.75,13.75,13.74,13.75,29940.0,13.0387,13.0387,13.0292,13.0387,29940.0
2024-04-01 14:00:00,13.75,13.77,13.74,13.76,86102.0,13.0387,13.0576,13.0292,13.0482,86102.0
2024-04-01 14:05:00,13.76,13.77,13.75,13.77,68783.0,13.0482,13.0576,13.0387,13.0576,68783.0
2024-04-01 14:10:00,13.77,13.78,13.76,13.78,28614.0,13.0576,13.0671,13.0482,13.0671,28614.0
2024-04-01 14:15:00,13.78,13.79,13.77,13.79,69883.0,13.0671,13.0766,13.0576,13.0766,69883.0
2024-04-01 14:20:00,13.79,13.79,13.76,13.76,198499.0,13.0766,13.0766,13.0482,13.0482,198499.0
2024-04-01 14:25:00,13.77,13.77,13.74,13.75,141304.0,13.0576,13.0576,13.0292,13.0387,141304.0
2024-04-01 14:30:00,13.75,13.75,13.74,13.75,41867.0,13.0387,13.0387,13.0292,13.0387,41867.0
2024-04-01 14:35:00,13.75,13.76,13.74,13.75,73641.0,13.0387,13.0482,13.0292,13.0387,73641.0
2024-04-01 14:40:00,13.75,13.75,13.74,13.75,70850.0,13.0387,13.0387,13.0292,13.0387,70850.0
2024-04-01 14:45:00,13.75,13.75,13.73,13.74,48130.0,13.0387,13.0387,13.0197,13.0292,48130.0
2024-04-01 14:50:00,13.74,13.74,13.73,13.74,50694.0,13.0292,13.0292,13.0197,13.0292,50694.0
2024-04-01 14:55:00,13.74,13.74,13.73,13.74,45823.0,13.0292,13.0292,13.0197,13.0292,45823.0
2024-04-01 15:00:00,13.74,13.75,13.73,13.74,95048.0,13.0292,13.0387,13.0197,13.0292,95048.0
2024-04-01 15:05:00,13.74,13.74,13.73,13.74,48566.0,13.0292,13.0292,13.0197,13.0292,48566.0
2024-04-01 15:10:00,13.74,13.74,13.73,13.74,58946.0,13.0292,13.0292,13.0197,13.0292,58946.0
2024-04-01 15:15:00,13.74,13.74,13.71,13.71,64605.0,13.0292,13.0292,13.0007,13.0007,64605.0
2024-04-01 15:20:00,13.71,13.72,13.7,13.71,166558.0,13.0007,13.0102,12.9913,13.0007,166558.0
2024-04-01 15:25:00,13.71,13.72,13.7,13.71,89483.0,13.0007,13.0102,12.9913,13.0007,89483.0
2024-04-01 15:30:00,13.71,13.74,13.71,13.73,425545.0,13.0007,13.0292,13.0007,13.0197,425545.0
2024-04-01 15:35:00,13.73,13.74,13.72,13.74,140538.0,13.0197,13.0292,13.0102,13.0292,140538.0
2024-04-01 15:40:00,13.74,13.75,13.73,13.75,176589.0,13.0292,13.0387,13.0197,13.0387,176589.0
2024-04-01 15:45:00,13.75,13.75,13.73,13.74,203367.0,13.0387,13.0387,13.0197,13.0292,203367.0
2024-04-01 15:50:00,13.74,13.74,13.72,13.72,524391.0,13.0292,13.0292,13.0102,13.0102,524391.0
2024-04-01 15:55:00,13.73,13.73,13.71,13.71,419660.0,13.0197,13.0197,13.0007,13.0007,419660.0
2024-04-02 09:30:00,13.69,13.7,13.59,13.61,353762.0,12.9818,12.9913,12.8869,12.9059,353762.0
2024-04-02 09:35:00,13.61,13.62,13.54,13.62,213564.0,12.9059,12.9154,12.8395,12.9154,213564.0
2024-04-02 09:40:00,13.62,13.65,13.6,13.64,433798.0,12.9154,12.9438,12.8964,12.9344,433798.0
2024-04-02 09:45:00,13.63,13.65,13.6,13.64,106453.0,12.9249,12.9438,12.8964,12.9344,106453.0
2024-04-02 09:50:00,13.65,13.65,13.59,13.63,365049.0,12.9438,12.9438,12.8869,12.9249,365049.0
2024-04-02 09:55:00,13.63,13.67,13.62,13.67,330593.0,12.9249,12.9628,12.9154,12.9628,330593.0
2024-04-02 10:00:00,13.68,13.72,13.65,13.7,424713.0,12.9723,13.0102,12.9438,12.9913,424713.0
2024-04-02 10:05:00,13.7,13.71,13.67,13.69,120263.0,12.9913,13.0007,12.9628,12.9818,120263.0
2024-04-02 10:10:00,13.7,13.7,13.65,13.68,223216.0,12.9913,12.9913,12.9438,12.9723,223216.0
2024-04-02 10:15:00,13.68,13.69,13.67,13.68,151263.0,12.9723,12.9818,12.9628,12.9723,151263.0
2024-04-02 10:20:00,13.68,13.69,13.67,13.68,143894.0,12.9723,12.9818,12.9628,12.9723,143894.0
2024-04-02 10:25:00,13.68,13.69,13.64,13.66,171838.0,12.9723,12.9818,12.9344,12.9533,171838.0
2024-04-02 10:30:00,13.65,13.68,13.65,13.67,234097.0,12.9438,12.9723,12.9438,12.9628,234097.0
2024-04-02 10:35:00,13.67,13.68,13.65,13.66,329514.0,12.9628,12.9723,12.9438,12.9533,329514.0
2024-04-02 10:40:00,13.66,13.68,13.65,13.68,250240.0,12.9533,12.9723,12.9438,12.9723,250240.0
2024-04-02 10:45:00,13.68,13.69,13.66,13.69,258359.0,12.9723,12.9818,12.9533,12.9818,258359.0
2024-04-02 10:50:00,13.69,13.71,13.67,13.68,605107.0,12.9818,13.0007,12.9628,12.9723,605107.0
2024-04-02 10:55:00,13.68,13.7,13.67,13.7,296150.0,12.9723,12.9913,12.9628,12.9913,296150.0
2024-04-02 11:00:00,13.7,13.7,13.68,13.69,191298.0,12.9913,12.9913,12.9723,12.9818,191298.0
2024-04-02 11:05:00,13.69,13.7,13.68,13.69,77802.0,12.9818,12.9913,12.9723,12.9818,77802.0
2024-04-02 11:10:00,13.69,13.7,13.68,13.7,112186.0,12.9818,12.9913,12.9723,12.9913,112186.0
2024-04-02 11:15:00,13.69,13.7,13.68,13.68,273530.0,12.9818,12.9913,12.9723,12.9723,273530.0
2024-04-02 11:20:00,13.68,13.69,13.68,13.69,91072.0,12.9723,12.9818,12.9723,12.9818,91072.0
2024-04-02 11:25:00,13.69,13.69,13.64,13.65,261137.0,12.9818,12.9818,12.9344,12.9438,261137.0
2024-04-02 11:30:00,13.64,13.67,13.64,13.66,278813.0,12.9344,12.9628,12.9344,12.9533,278813.0
2024-04-02 11:35:00,13.65,13.66,13.62,13.63,474884.0,12.9438,12.9533,12.9154,12.9249,474884.0
2024-04-02 11:40:00,13.63,13.65,13.62,13.64,240326.0,12.9249,12.9438,12.9154,12.9344,240326.0
2024-04-02 11:45:00,13.64,13.65,13.63,13.64,482772.0,12.9344,12.9438,12.9249,12.9344,482772.0
2024-04-02 11:50:00,13.63,13.67,13.63,13.67,661621.0,12.9249,12.9628,12.9249,12.9628,661621.0
2024-04-02 11:55:00,13.66,13.68,13.64,13.66,228615.0,12.9533,12.9723,12.9344,12.9533,228615.0
2024-04-02 12:00:00,13.67,13.68,13.65,13.68,212455.0,12.9628,12.9723,12.9438,12.9723,212455.0
2024-04-02 12:05:00,13.68,13.68,13.66,13.67,54990.0,12.9723,12.9723,12.9533,12.9628,54990.0
2024-04-02 12:10:00,13.67,13.67,13.65,13.66,81224.0,12.9628,12.9628,12.9438,12.9533,81224.0
2024-04-02 12:15:00,13.65,13.67,13.65,13.67,41322.0,12.9438,12.9628,12.9438,12.9628,41322.0
2024-04-02 12:20:00,13.67,13.68,13.66,13.68,116289.0,12.9628,12.9723,12.9533,12.9723,116289.0
2024-04-02 12:25:00,13.68,13.68,13.67,13.67,51640.0,12.9723,12.9723,12.9628,12.9628,51640.0
2024-04-02 12:30:00,13.68,13.68,13.66,13.68,48364.0,12.9723,12.9723,12.9533,12.9723,48364.0
2024-04-02 12:35:00,13.67,13.68,13.66,13.67,106553.0,12.9628,12.9723,12.9533,12.9628,106553.0
2024-04-02 12:40:00,13.67,13.67,13.65,13.66,120710.0,12.9628,12.9628,12.9438,12.9533,120710.0
2024-04-02 12:45:00,13.66,13.67,13.65,13.67,69130.0,12.9533,12.9628,12.9438,12.9628,69130.0
2024-04-02 12:50:00,13.67,13.67,13.65,13.66,59035.0,12.9628,12.9628,12.9438,12.9533,59035.0
2024-04-02 12:55:00,13.66,13.67,13.65,13.66,176310.0,12.9533,12.9628,12.9438,12.9533,176310.0
2024-04-02 13:00:00,13.66,13.66,13.64,13.66,51604.0,12.9533,12.9533,12.9344,12.9533,51604.0
2024-04-02 13:05:00,13.66,13.67,13.65,13.67,196971.0,12.9533,12.9628,12.9438,12.9628,196971.0
2024-04-02 13:10:00,13.67,13.67,13.66,13.67,27790.0,12.9628,12.9628,12.9533,12.9628,27790.0
2024-04-02 13:15:00,13.67,13.67,13.64,13.65,114915.0,12.9628,12.9628,12.9344,12.9438,114915.0
2024-04-02 13:20:00,13.65,13.65,13.64,13.65,66972.0,12.9438,12.9438,12.9344,12.9438,66972.0
2024-04-02 13:25:00,13.64,13.66,13.62,13.63,328862.0,12.9344,12.9533,12.9154,12.9249,328862.0
2024-04-02 13:30:00,13.63,13.64,13.62,13.63,63107.0,12.9249,12.9344,12.9154,12.9249,63107.0
2024-04-02 13:35:00,13.63,13.64,13.61,13.62,257192.0,12.9249,12.9344,12.9059,12.9154,257192.0
2024-04-02 13:40:00,13.62,13.62,13.6,13.61,98654.0,12.9154,12.9154,12.8964,12.9059,98654.0
2024-04-02 13:45:00,13.61,13.62,13.6,13.61,78897.0,12.9059,12.9154,12.8964,12.9059,78897.0
2024-04-02 13:50:00,13.62,13.62,13.61,13.62,20858.0,12.9154,12.9154,12.9059,12.9154,20858.0
2024-04-02 13:55:00,13.62,13.63,13.61,13.62,135724.0,12.9154,12.9249,12.9059,12.9154,135724.0
2024-04-02 14:00:00,13.62,13.62,13.61,13.62,28535.0,12.9154,12.9154,12.9059,12.9154,28535.0
2024-04-02 14:05:00,13.61,13.62,13.61,13.62,53357.0,12.9059,12.9154,12.9059,12.9154,53357.0
2024-04-02 14:10:00,13.62,13.62,13.6,13.61,138614.0,12.9154,12.9154,12.8964,12.9059,138614.0
2024-04-02 14:15:00,13.61,13.62,13.6,13.61,73078.0,12.9059,12.9154,12.8964,12.9059,73078.0
2024-04-02 14:20:00,13.61,13.62,13.6,13.62,98658.0,12.9059,12.9154,12.8964,12.9154,98658.0
2024-04-02 14:25:00,13.62,13.62,13.6,13.61,255114.0,12.9154,12.9154,12.8964,12.9059,255114.0
2024-04-02 14:30:00,13.6,13.61,13.58,13.58,347983.0,12.8964,12.9059,12.8775,12.8775,347983.0
2024-04-02 14:35:00,13.59,13.6,13.58,13.6,43745.0,12.8869,12.8964,12.8775,12.8964,43745.0
2024-04-02 14:40:00,13.6,13.62,13.59,13.62,104124.0,12.8964,12.9154,12.8869,12.9154,104124.0
2024-04-02 14:45:00,13.62,13.62,13.6,13.61,229923.0,12.9154,12.9154,12.8964,12.9059,229923.0
2024-04-02 14:50:00,13.61,13.61,13.59,13.6,66092.0,12.9059,12.9059,12.8869,12.8964,66092.0
2024-04-02 14:55:00,13.6,13.6,13.58,13.59,41339.0,12.8964,12.8964,12.8775,12.8869,41339.0
2024-04-02 15:00:00,13.59,13.6,13.58,13.59,49483.0,12.8869,12.8964,12.8775,12.8869,49483.0
2024-04-02 15:05:00,13.59,13.61,13.58,13.61,162983.0,12.8869,12.9059,12.8775,12.9059,162983.0
2024-04-02 15:10:00,13.61,13.61,13.58,13.59,138333.0,12.9059,12.9059,12.8775,12.8869,138333.0
2024-04-02 15:15:00,13.59,13.6,13.58,13.59,88579.0,12.8869,12.8964,12.8775,12.8869,88579.0
2024-04-02 15:20:00,13.59,13.6,13.58,13.59,231614.0,12.8869,12.8964,12.8775,12.8869,231614.0
2024-04-02 15:25:00,13.59,13.61,13.59,13.61,97168.0,12.8869,12.9059,12.8869,12.9059,97168.0
2024-04-02 15:30:00,13.61,13.62,13.59,13.62,261180.0,12.9059,12.9154,12.8869,12.9154,261180.0
2024-04-02 15:35:00,13.62,13.63,13.61,13.62,88758.0,12.9154,12.9249,12.9059,12.9154,88758.0
2024-04-02 15:40:00,13.62,13.62,13.61,13.62,117829.0,12.9154,12.9154,12.9059,12.9154,117829.0
2024-04-02 15:45:00,13.62,13.62,13.59,13.61,213572.0,12.9154,12.9154,12.8869,12.9059,213572.0
2024-04-02 15:50:00,13.61,13.61,13.59,13.6,279207.0,12.9059,12.9059,12.8869,12.8964,279207.0
2024-04-02 15:55:00,13.6,13.61,13.59,13.61,423748.0,12.8964,12.9059,12.8869,12.9059,423748.0
2024-04-03 09:30:00,13.61,13.71,13.6,13.7,374200.0,12.9059,13.0007,12.8964,12.9913,374200.0
2024-04-03 09:35:00,13.7,13.86,13.69,13.84,303180.0,12.9913,13.143,12.9818,13.124,303180.0
2024-04-03 09:40:00,13.84,13.84,13.78,13.82,273087.0,13.124,13.124,13.0671,13.105,273087.0
2024-04-03 09:45:00,13.82,13.83,13.74,13.75,435673.0,13.105,13.1145,13.0292,13.0387,435673.0
2024-04-03 09:50:00,13.75,13.79,13.74,13.75,244303.0,13.0387,13.0766,13.0292,13.0387,244303.0
2024-04-03 09:55:00,13.75,13.76,13.72,13.73,321092.0,13.0387,13.0482,13.0102,13.0197,321092.0
2024-04-03 10:00:00,13.73,13.76,13.7,13.7,219570.0,13.0197,13.0482,12.9913,12.9913,219570.0
2024-04-03 10:05:00,13.71,13.74,13.7,13.7,156854.0,13.0007,13.0292,12.9913,12.9913,156854.0
2024-04-03 10:10:00,13.7,13.73,13.69,13.72,107344.0,12.9913,13.0197,12.9818,13.0102,107344.0
2024-04-03 10:15:00,13.71,13.72,13.67,13.7,169454.0,13.0007,13.0102,12.9628,12.9913,169454.0
2024-04-03 10:20:00,13.69,13.7,13.65,13.68,221315.0,12.9818,12.9913,12.9438,12.9723,221315.0
2024-04-03 10:25:00,13.68,13.7,13.68,13.7,89021.0,12.9723,12.9913,12.9723,12.9913,89021.0
2024-04-03 10:30:00,13.7,13.71,13.67,13.69,188906.0,12.9913,13.0007,12.9628,12.9818,188906.0
2024-04-03 10:35:00,13.68,13.7,13.67,13.68,127351.0,12.9723,12.9913,12.9628,12.9723,127351.0
2024-04-03 10:40:00,13.68,13.7,13.67,13.67,83602.0,12.9723,12.9913,12.9628,12.9628,83602.0
2024-04-03 10:45:00,13.67,13.69,13.67,13.69,156959.0,12.9628,12.9818,12.9628,12.9818,156959.0
2024-04-03 10:50:00,13.69,13.69,13.67,13.68,81174.0,12.9818,12.9818,12.9628,12.9723,81174.0
2024-04-03 10:55:00,13.69,13.69,13.64,13.65,79867.0,12.9818,12.9818,12.9344,12.9438,79867.0
2024-04-03 11:00:00,13.65,13.65,13.63,13.65,119040.0,12.9438,12.9438,12.9249,12.9438,119040.0
2024-04-03 11:05:00,13.65,13.67,13.64,13.67,327337.0,12.9438,12.9628,12.9344,12.9628,327337.0
2024-04-03 11:10:00,13.67,13.67,13.62,13.63,113714.0,12.9628,12.9628,12.9154,12.9249,113714.0
2024-04-03 11:15:00,13.62,13.63,13.61,13.62,187130.0,12.9154,12.9249,12.9059,12.9154,187130.0
2024-04-03 11:20:00,13.62,13.64,13.61,13.64,126984.0,12.9154,12.9344,12.9059,12.9344,126984.0
2024-04-03 11:25:00,13.63,13.64,13.61,13.62,103162.0,12.9249,12.9344,12.9059,12.9154,103162.0
2024-04-03 11:30:00,13.62,13.63,13.59,13.6,139012.0,12.9154,12.9249,12.8869,12.8964,139012.0
2024-04-03 11:35:00,13.6,13.61,13.59,13.6,57782.0,12.8964,12.9059,12.8869,12.8964,57782.0
2024-04-03 11:40:00,13.61,13.62,13.6,13.61,125315.0,12.9059,12.9154,12.8964,12.9059,125315.0
2024-04-03 11:45:00,13.61,13.62,13.6,13.6,48448.0,12.9059,12.9154,12.8964,12.8964,48448.0
2024-04-03 11:50:00,13.6,13.62,13.6,13.62,124071.0,12.8964,12.9154,12.8964,12.9154,124071.0
2024-04-03 11:55:00,13.62,13.63,13.6,13.62,106567.0,12.9154,12.9249,12.8964,12.9154,106567.0
2024-04-03 12:00:00,13.62,13.64,13.61,13.63,110366.0,12.9154,12.9344,12.9059,12.9249,110366.0
2024-04-03 12:05:00,13.63,13.63,13.62,13.63,52067.0,12.9249,12.9249,12.9154,12.9249,52067.0
2024-04-03 12:10:00,13.63,13.64,13.61,13.63,108272.0,12.9249,12.9344,12.9059,12.9249,108272.0
2024-04-03 12:15:00,13.62,13.65,13.62,13.65,117350.0,12.9154,12.9438,12.9154,12.9438,117350.0
2024-04-03 12:20:00,13.65,13.66,13.63,13.66,84401.0,12.9438,12.9533,12.9249,12.9533,84401.0
2024-04-03 12:25:00,13.66,13.67,13.64,13.67,67179.0,12.9533,12.9628,12.9344,12.9628,67179.0
2024-04-03 12:30:00,13.66,13.67,13.65,13.67,65672.0,12.9533,12.9628,12.9438,12.9628,65672.0
2024-04-03 12:35:00,13.67,13.68,13.64,13.64,108316.0,12.9628,12.9723,12.9344,12.9344,108316.0
2024-04-03 12:40:00,13.64,13.67,13.64,13.66,59770.0,12.9344,12.9628,12.9344,12.9533,59770.0
2024-04-03 12:45:00,13.66,13.66,13.64,13.65,34186.0,12.9533,12.9533,12.9344,12.9438,34186.0
2024-04-03 12:50:00,13.65,13.67,13.65,13.66,107188.0,12.9438,12.9628,12.9438,12.9533,107188.0
2024-04-03 12:55:00,13.65,13.67,13.65,13.65,57391.0,12.9438,12.9628,12.9438,12.9438,57391.0
2024-04-03 13:00:00,13.66,13.67,13.65,13.66,52172.0,12.9533,12.9628,12.9438,12.9533,52172.0
2024-04-03 13:05:00,13.65,13.66,13.64,13.64,49872.0,12.9438,12.9533,12.9344,12.9344,49872.0
2024-04-03 13:10:00,13.65,13.66,13.64,13.66,72835.0,12.9438,12.9533,12.9344,12.9533,72835.0
2024-04-03 13:15:00,13.66,13.66,13.63,13.65,114168.0,12.9533,12.9533,12.9249,12.9438,114168.0
2024-04-03 13:20:00,13.65,13.67,13.64,13.66,120938.0,12.9438,12.9628,12.9344,12.9533,120938.0
2024-04-03 13:25:00,13.66,13.67,13.65,13.67,38993.0,12.9533,12.9628,12.9438,12.9628,38993.0
2024-04-03 13:30:00,13.67,13.67,13.66,13.67,28476.0,12.9628,12.9628,12.9533,12.9628,28476.0
2024-04-03 13:35:00,13.67,13.67,13.65,13.66,57729.0,12.9628,12.9628,12.9438,12.9533,57729.0
2024-04-03 13:40:00,13.66,13.66,13.65,13.66,34507.0,12.9533,12.9533,12.9438,12.9533,34507.0
2024-04-03 13:45:00,13.66,13.67,13.65,13.67,60512.0,12.9533,12.9628,12.9438,12.9628,60512.0
2024-04-03 13:50:00,13.66,13.67,13.65,13.66,70597.0,12.9533,12.9628,12.9438,12.9533,70597.0
2024-04-03 13:55:00,13.66,13.67,13.64,13.66,66745.0,12.9533,12.9628,12.9344,12.9533,66745.0
2024-04-03 14:00:00,13.66,13.66,13.64,13.66,92408.0,12.9533,12.9533,12.9344,12.9533,92408.0
2024-04-03 14:05:00,13.66,13.66,13.64,13.64,41799.0,12.9533,12.9533,12.9344,12.9344,41799.0
2024-04-03 14:10:00,13.64,13.65,13.63,13.64,53770.0,12.9344,12.9438,12.9249,12.9344,53770.0
2024-04-03 14:15:00,13.64,13.65,13.62,13.63,61777.0,12.9344,12.9438,12.9154,12.9249,61777.0
2024-04-03 14:20:00,13.63,13.64,13.62,13.63,59472.0,12.9249,12.9344,12.9154,12.9249,59472.0
2024-04-03 14:25:00,13.64,13.64,13.63,13.63,47487.0,12.9344,12.9344,12.9249,12.9249,47487.0
2024-04-03 14:30:00,13.63,13.64,13.61,13.62,97558.0,12.9249,12.9344,12.9059,12.9154,97558.0
2024-04-03 14:35:00,13.62,13.63,13.61,13.63,98599.0,12.9154,12.9249,12.9059,12.9249,98599.0
2024-04-03 14:40:00,13.63,13.64,13.62,13.63,75550.0,12.9249,12.9344,12.9154,12.9249,75550.0
2024-04-03 14:45:00,13.63,13.64,13.63,13.63,53343.0,12.9249,12.9344,12.9249,12.9249,53343.0
2024-04-03 14:50:00,13.64,13.65,13.63,13.63,101882.0,12.9344,12.9438,12.9249,12.9249,101882.0
2024-04-03 14:55:00,13.63,13.64,13.63,13.64,49813.0,12.9249,12.9344,12.9249,12.9344,49813.0
2024-04-03 15:00:00,13.64,13.64,13.63,13.63,54403.0,12.9344,12.9344,12.9249,12.9249,54403.0
2024-04-03 15:05:00,13.63,13.64,13.63,13.63,48954.0,12.9249,12.9344,12.9249,12.9249,48954.0
2024-04-03 15:10:00,13.63,13.64,13.58,13.59,130732.0,12.9249,12.9344,12.8775,12.8869,130732.0
2024-04-03 15:15:00,13.59,13.59,13.56,13.57,241023.0,12.8869,12.8869,12.8585,12.868,241023.0
2024-04-03 15:20:00,13.56,13.57,13.55,13.57,157945.0,12.8585,12.868,12.849,12.868,157945.0
2024-04-03 15:25:00,13.57,13.59,13.56,13.58,152576.0,12.868,12.8869,12.8585,12.8775,152576.0
2024-04-03 15:30:00,13.58,13.6,13.58,13.6,226824.0,12.8775,12.8964,12.8775,12.8964,226824.0
2024-04-03 15:35:00,13.6,13.62,13.6,13.61,137888.0,12.8964,12.9154,12.8964,12.9059,137888.0
2024-04-03 15:40:00,13.61,13.63,13.6,13.62,406782.0,12.9059,12.9249,12.8964,12.9154,406782.0
2024-04-03 15:45:00,13.62,13.65,13.61,13.65,654939.0,12.9154,12.9438,12.9059,12.9438,654939.0
2024-04-03 15:50:00,13.65,13.65,13.61,13.63,647293.0,12.9438,12.9438,12.9059,12.9249,647293.0
2024-04-03 15:55:00,13.63,13.63,13.6,13.62,838211.0,12.9249,12.9249,12.8964,12.9154,838211.0
2024-04-04 09:30:00,13.8,13.92,13.78,13.85,605574.0,13.0861,13.1999,13.0671,13.1335,605574.0
2024-04-04 09:35:00,13.84,13.87,13.77,13.87,219397.0,13.124,13.1525,13.0576,13.1525,219397.0
2024-04-04 09:40:00,13.87,13.9,13.86,13.88,220267.0,13.1525,13.1809,13.143,13.1619,220267.0
2024-04-04 09:45:00,13.88,13.93,13.87,13.93,119603.0,13.1619,13.2094,13.1525,13.2094,119603.0
2024-04-04 09:50:00,13.93,13.93,13.89,13.9,132161.0,13.2094,13.2094,13.1714,13.1809,132161.0
2024-04-04 09:55:00,13.9,13.94,13.88,13.89,329565.0,13.1809,13.2188,13.1619,13.1714,329565.0
2024-04-04 10:00:00,13.89,13.91,13.88,13.9,93282.0,13.1714,13.1904,13.1619,13.1809,93282.0
2024-04-04 10:05:00,13.9,13.91,13.89,13.9,82068.0,13.1809,13.1904,13.1714,13.1809,82068.0
2024-04-04 10:10:00,13.89,13.92,13.88,13.9,157700.0,13.1714,13.1999,13.1619,13.1809,157700.0
2024-04-04 10:15:00,13.89,13.91,13.89,13.9,151417.0,13.1714,13.1904,13.1714,13.1809,151417.0
2024-04-04 10:20:00,13.9,13.93,13.88,13.9,443943.0,13.1809,13.2094,13.1619,13.1809,443943.0
2024-04-04 10:25:00,13.9,13.91,13.89,13.9,216981.0,13.1809,13.1904,13.1714,13.1809,216981.0
2024-04-04 10:30:00,13.9,13.9,13.87,13.89,219708.0,13.1809,13.1809,13.1525,13.1714,219708.0
2024-04-04 10:35:00,13.89,13.89,13.86,13.88,235093.0,13.1714,13.1714,13.143,13.1619,235093.0
2024-04-04 10:40:00,13.87,13.87,13.85,13.87,193650.0,13.1525,13.1525,13.1335,13.1525,193650.0
2024-04-04 10:45:00,13.87,13.87,13.82,13.83,98885.0,13.1525,13.1525,13.105,13.1145,98885.0
2024-04-04 10:50:00,13.83,13.83,13.81,13.82,113916.0,13.1145,13.1145,13.0956,13.105,113916.0
2024-04-04 10:55:00,13.82,13.84,13.81,13.82,319535.0,13.105,13.124,13.0956,13.105,319535.0
2024-04-04 11:00:00,13.81,13.82,13.79,13.81,171860.0,13.0956,13.105,13.0766,13.0956,171860.0
2024-04-04 11:05:00,13.8,13.81,13.78,13.79,154124.0,13.0861,13.0956,13.0671,13.0766,154124.0
2024-04-04 11:10:00,13.79,13.8,13.78,13.79,96091.0,13.0766,13.0861,13.0671,13.0766,96091.0
2024-04-04 11:15:00,13.79,13.8,13.76,13.76,164249.0,13.0766,13.0861,13.0482,13.0482,164249.0
2024-04-04 11:20:00,13.76,13.78,13.75,13.77,117642.0,13.0482,13.0671,13.0387,13.0576,117642.0
2024-04-04 11:25:00,13.76,13.77,13.75,13.77,106606.0,13.0482,13.0576,13.0387,13.0576,106606.0
2024-04-04 11:30:00,13.77,13.78,13.76,13.78,82621.0,13.0576,13.0671,13.0482,13.0671,82621.0
2024-04-04 11:35:00,13.77,13.78,13.76,13.77,93467.0,13.0576,13.0671,13.0482,13.0576,93467.0
2024-04-04 11:40:00,13.77,13.78,13.76,13.77,140166.0,13.0576,13.0671,13.0482,13.0576,140166.0
2024-04-04 11:45:00,13.77,13.78,13.76,13.78,94026.0,13.0576,13.0671,13.0482,13.0671,94026.0
2024-04-04 11:50:00,13.78,13.79,13.77,13.78,46099.0,13.0671,13.0766,13.0576,13.0671,46099.0
2024-04-04 11:55:00,13.78,13.79,13.77,13.78,53509.0,13.0671,13.0766,13.0576,13.0671,53509.0
2024-04-04 12:00:00,13.78,13.78,13.77,13.78,39485.0,13.0671,13.0671,13.0576,13.0671,39485.0
2024-04-04 12:05:00,13.78,13.8,13.77,13.79,79145.0,13.0671,13.0861,13.0576,13.0766,79145.0
2024-04-04 12:10:00,13.79,13.79,13.77,13.77,81737.0,13.0766,13.0766,13.0576,13.0576,81737.0
2024-04-04 12:15:00,13.78,13.78,13.76,13.77,37442.0,13.0671,13.0671,13.0482,13.0576,37442.0
2024-04-04 12:20:00,13.77,13.81,13.77,13.79,246603.0,13.0576,13.0956,13.0576,13.0766,246603.0
2024-04-04 12:25:00,13.79,13.8,13.77,13.78,62652.0,13.0766,13.0861,13.0576,13.0671,62652.0
2024-04-04 12:30:00,13.78,13.79,13.77,13.79,74419.0,13.0671,13.0766,13.0576,13.0766,74419.0
2024-04-04 12:35:00,13.79,13.8,13.78,13.79,36595.0,13.0766,13.0861,13.0671,13.0766,36595.0
2024-04-04 12:40:00,13.78,13.79,13.78,13.79,25294.0,13.0671,13.0766,13.0671,13.0766,25294.0
2024-04-04 12:45:00,13.79,13.79,13.78,13.79,17801.0,13.0766,13.0766,13.0671,13.0766,17801.0
2024-04-04 12:50:00,13.79,13.79,13.77,13.78,35811.0,13.0766,13.0766,13.0576,13.0671,35811.0
2024-04-04 12:55:00,13.78,13.79,13.77,13.78,50834.0,13.0671,13.0766,13.0576,13.0671,50834.0
2024-04-04 13:00:00,13.78,13.78,13.76,13.77,34531.0,13.0671,13.0671,13.0482,13.0576,34531.0
2024-04-04 13:05:00,13.77,13.77,13.75,13.77,54848.0,13.0576,13.0576,13.0387,13.0576,54848.0
2024-04-04 13:10:00,13.77,13.77,13.76,13.76,14479.0,13.0576,13.0576,13.0482,13.0482,14479.0
2024-04-04 13:15:00,13.77,13.78,13.76,13.78,35182.0,13.0576,13.0671,13.0482,13.0671,35182.0
2024-04-04 13:20:00,13.78,13.78,13.77,13.78,11843.0,13.0671,13.0671,13.0576,13.0671,11843.0
2024-04-04 13:25:00,13.78,13.78,13.76,13.77,111916.0,13.0671,13.0671,13.0482,13.0576,111916.0
2024-04-04 13:30:00,13.76,13.77,13.75,13.76,96334.0,13.0482,13.0576,13.0387,13.0482,96334.0
2024-04-04 13:35:00,13.77,13.77,13.75,13.76,27663.0,13.0576,13.0576,13.0387,13.0482,27663.0
2024-04-04 13:40:00,13.76,13.76,13.74,13.76,41111.0,13.0482,13.0482,13.0292,13.0482,41111.0
2024-04-04 13:45:00,13.75,13.76,13.74,13.75,65983.0,13.0387,13.0482,13.0292,13.0387,65983.0
2024-04-04 13:50:00,13.75,13.75,13.74,13.75,13960.0,13.0387,13.0387,13.0292,13.0387,13960.0
2024-04-04 13:55:00,13.75,13.76,13.73,13.74,76135.0,13.0387,13.0482,13.0197,13.0292,76135.0
2024-04-04 14:00:00,13.73,13.73,13.71,13.73,92754.0,13.0197,13.0197,13.0007,13.0197,92754.0
2024-04-04 14:05:00,13.73,13.73,13.68,13.68,102709.0,13.0197,13.0197,12.9723,12.9723,102709.0
2024-04-04 14:10:00,13.69,13.69,13.65,13.66,62021.0,12.9818,12.9818,12.9438,12.9533,62021.0
2024-04-04 14:15:00,13.65,13.66,13.63,13.63,106994.0,12.9438,12.9533,12.9249,12.9249,106994.0
2024-04-04 14:20:00,13.63,13.67,13.62,13.66,191109.0,12.9249,12.9628,12.9154,12.9533,191109.0
2024-04-04 14:25:00,13.67,13.67,13.6,13.6,130234.0,12.9628,12.9628,12.8964,12.8964,130234.0
2024-04-04 14:30:00,13.6,13.61,13.56,13.57,234234.0,12.8964,12.9059,12.8585,12.868,234234.0
2024-04-04 14:35:00,13.58,13.63,13.56,13.61,405712.0,12.8775,12.9249,12.8585,12.9059,405712.0
2024-04-04 14:40:00,13.61,13.61,13.56,13.56,317587.0,12.9059,12.9059,12.8585,12.8585,317587.0
2024-04-04 14:45:00,13.56,13.59,13.55,13.58,140632.0,12.8585,12.8869,12.849,12.8775,140632.0
2024-04-04 14:50:00,13.59,13.59,13.57,13.58,67040.0,12.8869,12.8869,12.868,12.8775,67040.0
2024-04-04 14:55:00,13.57,13.57,13.53,13.54,117692.0,12.868,12.868,12.83,12.8395,117692.0
2024-04-04 15:00:00,13.54,13.55,13.5,13.53,281257.0,12.8395,12.849,12.8016,12.83,281257.0
2024-04-04 15:05:00,13.53,13.58,13.52,13.58,297100.0,12.83,12.8775,12.8206,12.8775,297100.0
2024-04-04 15:10:00,13.57,13.58,13.53,13.56,179617.0,12.868,12.8775,12.83,12.8585,179617.0
2024-04-04 15:15:00,13.55,13.56,13.53,13.55,136661.0,12.849,12.8585,12.83,12.849,136661.0
2024-04-04 15:20:00,13.55,13.58,13.55,13.56,247551.0,12.849,12.8775,12.849,12.8585,247551.0
2024-04-04 15:25:00,13.56,13.58,13.53,13.54,153860.0,12.8585,12.8775,12.83,12.8395,153860.0
2024-04-04 15:30:00,13.53,13.55,13.52,13.53,172559.0,12.83,12.849,12.8206,12.83,172559.0
2024-04-04 15:35:00,13.53,13.53,13.5,13.51,117501.0,12.83,12.83,12.8016,12.8111,117501.0
2024-04-04 15:40:00,13.5,13.51,13.48,13.5,235742.0,12.8016,12.8111,12.7826,12.8016,235742.0
2024-04-04 15:45:00,13.49,13.52,13.49,13.52,369577.0,12.7921,12.8206,12.7921,12.8206,369577.0
2024-04-04 15:50:00,13.52,13.55,13.51,13.55,562853.0,12.8206,12.849,12.8111,12.849,562853.0
2024-04-04 15:55:00,13.54,13.55,13.51,13.53,478828.0,12.8395,12.849,12.8111,12.83,478828.0
2024-04-05 09:30:00,13.45,13.58,13.44,13.58,445470.0,12.7542,12.8775,12.7447,12.8775,445470.0
2024-04-05 09:35:00,13.57,13.58,13.42,13.43,248772.0,12.868,12.8775,12.7257,12.7352,248772.0
2024-04-05 09:40:00,13.42,13.46,13.4,13.43,162445.0,12.7257,12.7637,12.7068,12.7352,162445.0
2024-04-05 09:45:00,13.43,13.44,13.4,13.42,131296.0,12.7352,12.7447,12.7068,12.7257,131296.0
2024-04-05 09:50:00,13.42,13.45,13.41,13.43,133405.0,12.7257,12.7542,12.7163,12.7352,133405.0
2024-04-05 09:55:00,13.43,13.48,13.42,13.46,269999.0,12.7352,12.7826,12.7257,12.7637,269999.0
2024-04-05 10:00:00,13.46,13.48,13.44,13.47,275586.0,12.7637,12.7826,12.7447,12.7732,275586.0
2024-04-05 10:05:00,13.47,13.48,13.4,13.45,252001.0,12.7732,12.7826,12.7068,12.7542,252001.0
2024-04-05 10:10:00,13.45,13.47,13.43,13.46,260907.0,12.7542,12.7732,12.7352,12.7637,260907.0
2024-04-05 10:15:00,13.46,13.46,13.43,13.46,205882.0,12.7637,12.7637,12.7352,12.7637,205882.0
2024-04-05 10:20:00,13.46,13.47,13.44,13.47,91506.0,12.7637,12.7732,12.7447,12.7732,91506.0
2024-04-05 10:25:00,13.46,13.47,13.42,13.45,134805.0,12.7637,12.7732,12.7257,12.7542,134805.0
2024-04-05 10:30:00,13.45,13.47,13.43,13.47,144995.0,12.7542,12.7732,12.7352,12.7732,144995.0
2024-04-05 10:35:00,13.46,13.47,13.44,13.46,165337.0,12.7637,12.7732,12.7447,12.7637,165337.0
2024-04-05 10:40:00,13.46,13.47,13.45,13.46,95517.0,12.7637,12.7732,12.7542,12.7637,95517.0
2024-04-05 10:45:00,13.46,13.49,13.45,13.49,131691.0,12.7637,12.7921,12.7542,12.7921,131691.0
2024-04-05 10:50:00,13.49,13.51,13.48,13.51,115150.0,12.7921,12.8111,12.7826,12.8111,115150.0
2024-04-05 10:55:00,13.51,13.53,13.5,13.52,187453.0,12.8111,12.83,12.8016,12.8206,187453.0
2024-04-05 11:00:00,13.52,13.52,13.47,13.49,120487.0,12.8206,12.8206,12.7732,12.7921,120487.0
2024-04-05 11:05:00,13.49,13.51,13.47,13.51,117220.0,12.7921,12.8111,12.7732,12.8111,117220.0
2024-04-05 11:10:00,13.51,13.51,13.47,13.48,69723.0,12.8111,12.8111,12.7732,12.7826,69723.0
2024-04-05 11:15:00,13.48,13.49,13.47,13.48,104315.0,12.7826,12.7921,12.7732,12.7826,104315.0
2024-04-05 11:20:00,13.48,13.49,13.47,13.49,58025.0,12.7826,12.7921,12.7732,12.7921,58025.0
2024-04-05 11:25:00,13.49,13.51,13.48,13.51,48236.0,12.7921,12.8111,12.7826,12.8111,48236.0
2024-04-05 11:30:00,13.51,13.51,13.5,13.51,30491.0,12.8111,12.8111,12.8016,12.8111,30491.0
2024-04-05 11:35:00,13.51,13.52,13.49,13.52,84714.0,12.8111,12.8206,12.7921,12.8206,84714.0
2024-04-05 11:40:00,13.52,13.54,13.51,13.53,124925.0,12.8206,12.8395,12.8111,12.83,124925.0
2024-04-05 11:45:00,13.53,13.54,13.52,13.54,32193.0,12.83,12.8395,12.8206,12.8395,32193.0
2024-04-05 11:50:00,13.54,13.55,13.53,13.53,51536.0,12.8395,12.849,12.83,12.83,51536.0
2024-04-05 11:55:00,13.54,13.56,13.54,13.55,111990.0,12.8395,12.8585,12.8395,12.849,111990.0
2024-04-05 12:00:00,13.55,13.56,13.53,13.55,372900.0,12.849,12.8585,12.83,12.849,372900.0
2024-04-05 12:05:00,13.54,13.56,13.53,13.55,118580.0,12.8395,12.8585,12.83,12.849,118580.0
2024-04-05 12:10:00,13.55,13.59,13.55,13.59,522599.0,12.849,12.8869,12.849,12.8869,522599.0
2024-04-05 12:15:00,13.59,13.61,13.58,13.61,144537.0,12.8869,12.9059,12.8775,12.9059,144537.0
2024-04-05 12:20:00,13.61,13.61,13.59,13.61,147059.0,12.9059,12.9059,12.8869,12.9059,147059.0
2024-04-05 12:25:00,13.61,13.61,13.59,13.61,102242.0,12.9059,12.9059,12.8869,12.9059,102242.0
2024-04-05 12:30:00,13.6,13.61,13.58,13.6,113038.0,12.8964,12.9059,12.8775,12.8964,113038.0
2024-04-05 12:35:00,13.6,13.6,13.58,13.59,53722.0,12.8964,12.8964,12.8775,12.8869,53722.0
2024-04-05 12:40:00,13.59,13.62,13.58,13.61,641579.0,12.8869,12.9154,12.8775,12.9059,641579.0
2024-04-05 12:45:00,13.62,13.62,13.6,13.61,161558.0,12.9154,12.9154,12.8964,12.9059,161558.0
2024-04-05 12:50:00,13.61,13.62,13.6,13.62,125546.0,12.9059,12.9154,12.8964,12.9154,125546.0
2024-04-05 12:55:00,13.62,13.63,13.61,13.63,113364.0,12.9154,12.9249,12.9059,12.9249,113364.0
2024-04-05 13:00:00,13.63,13.63,13.6,13.61,99196.0,12.9249,12.9249,12.8964,12.9059,99196.0
2024-04-05 13:05:00,13.61,13.61,13.58,13.58,86753.0,12.9059,12.9059,12.8775,12.8775,86753.0
2024-04-05 13:10:00,13.59,13.59,13.54,13.56,121379.0,12.8869,12.8869,12.8395,12.8585,121379.0
2024-04-05 13:15:00,13.55,13.57,13.55,13.56,258026.0,12.849,12.868,12.849,12.8585,258026.0
2024-04-05 13:20:00,13.56,13.58,13.55,13.58,101211.0,12.8585,12.8775,12.849,12.8775,101211.0
2024-04-05 13:25:00,13.58,13.58,13.57,13.58,35140.0,12.8775,12.8775,12.868,12.8775,35140.0
2024-04-05 13:30:00,13.58,13.59,13.57,13.59,63227.0,12.8775,12.8869,12.868,12.8869,63227.0
2024-04-05 13:35:00,13.59,13.59,13.56,13.57,80858.0,12.8869,12.8869,12.8585,12.868,80858.0
2024-04-05 13:40:00,13.57,13.57,13.55,13.57,79985.0,12.868,12.868,12.849,12.868,79985.0
2024-04-05 13:45:00,13.57,13.57,13.54,13.56,126989.0,12.868,12.868,12.8395,12.8585,126989.0
2024-04-05 13:50:00,13.55,13.56,13.54,13.54,67152.0,12.849,12.8585,12.8395,12.8395,67152.0
2024-04-05 13:55:00,13.54,13.56,13.53,13.55,150974.0,12.8395,12.8585,12.83,12.849,150974.0
2024-04-05 14:00:00,13.54,13.57,13.52,13.57,430823.0,12.8395,12.868,12.8206,12.868,430823.0
2024-04-05 14:05:00,13.57,13.59,13.56,13.59,302385.0,12.868,12.8869,12.8585,12.8869,302385.0
2024-04-05 14:10:00,13.59,13.59,13.57,13.58,143130.0,12.8869,12.8869,12.868,12.8775,143130.0
2024-04-05 14:15:00,13.59,13.59,13.57,13.58,31806.0,12.8869,12.8869,12.868,12.8775,31806.0
2024-04-05 14:20:00,13.58,13.59,13.57,13.58,107542.0,12.8775,12.8869,12.868,12.8775,107542.0
2024-04-05 14:25:00,13.58,13.59,13.54,13.54,137287.0,12.8775,12.8869,12.8395,12.8395,137287.0
2024-04-05 14:30:00,13.55,13.56,13.54,13.56,76798.0,12.849,12.8585,12.8395,12.8585,76798.0
2024-04-05 14:35:00,13.55,13.57,13.54,13.57,99337.0,12.849,12.868,12.8395,12.868,99337.0
2024-04-05 14:40:00,13.57,13.57,13.55,13.56,55249.0,12.868,12.868,12.849,12.8585,55249.0
2024-04-05 14:45:00,13.56,13.56,13.53,13.54,85062.0,12.8585,12.8585,12.83,12.8395,85062.0
2024-04-05 14:50:00,13.54,13.54,13.53,13.54,30932.0,12.8395,12.8395,12.83,12.8395,30932.0
2024-04-05 14:55:00,13.54,13.56,13.53,13.56,279735.0,12.8395,12.8585,12.83,12.8585,279735.0
2024-04-05 15:00:00,13.56,13.58,13.55,13.58,71935.0,12.8585,12.8775,12.849,12.8775,71935.0
2024-04-05 15:05:00,13.58,13.58,13.55,13.57,142770.0,12.8775,12.8775,12.849,12.868,142770.0
2024-04-05 15:10:00,13.56,13.57,13.56,13.57,20834.0,12.8585,12.868,12.8585,12.868,20834.0
2024-04-05 15:15:00,13.57,13.57,13.55,13.56,119699.0,12.868,12.868,12.849,12.8585,119699.0
2024-04-05 15:20:00,13.57,13.57,13.55,13.55,31569.0,12.868,12.868,12.849,12.849,31569.0
2024-04-05 15:25:00,13.55,13.57,13.55,13.57,154649.0,12.849,12.868,12.849,12.868,154649.0
2024-04-05 15:30:00,13.56,13.59,13.56,13.59,172785.0,12.8585,12.8869,12.8585,12.8869,172785.0
2024-04-05 15:35:00,13.59,13.59,13.56,13.58,257411.0,12.8869,12.8869,12.8585,12.8775,257411.0
2024-04-05 15:40:00,13.58,13.58,13.56,13.56,155242.0,12.8775,12.8775,12.8585,12.8585,155242.0
2024-04-05 15:45:00,13.57,13.59,13.56,13.59,227119.0,12.868,12.8869,12.8585,12.8869,227119.0
2024-04-05 15:50:00,13.59,13.61,13.58,13.61,329364.0,12.8869,12.9059,12.8775,12.9059,329364.0
2024-04-05 15:55:00,13.61,13.61,13.58,13.59,650584.0,12.9059,12.9059,12.8775,12.8869,650584.0
2024-04-08 09:30:00,13.96,14.03,13.89,13.92,963406.0,13.2378,13.3042,13.1714,13.1999,963406.0
2024-04-08 09:35:00,13.92,13.97,13.83,13.94,831626.0,13.1999,13.2473,13.1145,13.2188,831626.0
2024-04-08 09:40:00,13.95,14.03,13.92,14.01,425060.0,13.2283,13.3042,13.1999,13.2852,425060.0
2024-04-08 09:45:00,14.01,14.04,13.96,13.97,280157.0,13.2852,13.3137,13.2378,13.2473,280157.0
2024-04-08 09:50:00,13.97,14.0,13.94,13.95,215610.0,13.2473,13.2757,13.2188,13.2283,215610.0
2024-04-08 09:55:00,13.95,13.97,13.93,13.95,243150.0,13.2283,13.2473,13.2094,13.2283,243150.0
2024-04-08 10:00:00,13.95,13.99,13.93,13.96,703624.0,13.2283,13.2663,13.2094,13.2378,703624.0
2024-04-08 10:05:00,13.96,13.97,13.93,13.94,248484.0,13.2378,13.2473,13.2094,13.2188,248484.0
2024-04-08 10:10:00,13.93,13.94,13.88,13.88,1009329.0,13.2094,13.2188,13.1619,13.1619,1009329.0
2024-04-08 10:15:00,13.89,13.92,13.86,13.91,596218.0,13.1714,13.1999,13.143,13.1904,596218.0
2024-04-08 10:20:00,13.92,13.92,13.89,13.92,366928.0,13.1999,13.1999,13.1714,13.1999,366928.0
2024-04-08 10:25:00,13.91,13.93,13.9,13.92,245292.0,13.1904,13.2094,13.1809,13.1999,245292.0
2024-04-08 10:30:00,13.92,13.93,13.9,13.92,889246.0,13.1999,13.2094,13.1809,13.1999,889246.0
2024-04-08 10:35:00,13.92,13.96,13.91,13.95,736238.0,13.1999,13.2378,13.1904,13.2283,736238.0
2024-04-08 10:40:00,13.95,13.95,13.92,13.93,758239.0,13.2283,13.2283,13.1999,13.2094,758239.0
2024-04-08 10:45:00,13.93,13.94,13.91,13.93,289463.0,13.2094,13.2188,13.1904,13.2094,289463.0
2024-04-08 10:50:00,13.93,13.94,13.9,13.91,514366.0,13.2094,13.2188,13.1809,13.1904,514366.0
2024-04-08 10:55:00,13.92,13.92,13.9,13.9,94477.0,13.1999,13.1999,13.1809,13.1809,94477.0
2024-04-08 11:00:00,13.91,13.94,13.9,13.93,239906.0,13.1904,13.2188,13.1809,13.2094,239906.0
2024-04-08 11:05:00,13.93,13.95,13.92,13.95,111497.0,13.2094,13.2283,13.1999,13.2283,111497.0
2024-04-08 11:10:00,13.95,13.95,13.94,13.95,56978.0,13.2283,13.2283,13.2188,13.2283,56978.0
2024-04-08 11:15:00,13.95,13.95,13.94,13.95,30956.0,13.2283,13.2283,13.2188,13.2283,30956.0
2024-04-08 11:20:00,13.95,13.95,13.94,13.95,28539.0,13.2283,13.2283,13.2188,13.2283,28539.0
2024-04-08 11:25:00,13.95,13.97,13.94,13.96,165415.0,13.2283,13.2473,13.2188,13.2378,165415.0
2024-04-08 11:30:00,13.96,13.97,13.95,13.96,218960.0,13.2378,13.2473,13.2283,13.2378,218960.0
2024-04-08 11:35:00,13.96,13.96,13.93,13.96,213216.0,13.2378,13.2378,13.2094,13.2378,213216.0
2024-04-08 11:40:00,13.96,13.97,13.96,13.96,40488.0,13.2378,13.2473,13.2378,13.2378,40488.0
2024-04-08 11:45:00,13.96,13.97,13.94,13.95,79432.0,13.2378,13.2473,13.2188,13.2283,79432.0
2024-04-08 11:50:00,13.95,13.96,13.94,13.95,174048.0,13.2283,13.2378,13.2188,13.2283,174048.0
2024-04-08 11:55:00,13.95,13.96,13.93,13.95,121541.0,13.2283,13.2378,13.2094,13.2283,121541.0
2024-04-08 12:00:00,13.94,13.96,13.94,13.95,67684.0,13.2188,13.2378,13.2188,13.2283,67684.0
2024-04-08 12:05:00,13.95,13.95,13.94,13.95,39856.0,13.2283,13.2283,13.2188,13.2283,39856.0
2024-04-08 12:10:00,13.95,13.95,13.93,13.94,85602.0,13.2283,13.2283,13.2094,13.2188,85602.0
2024-04-08 12:15:00,13.93,13.93,13.92,13.93,87416.0,13.2094,13.2094,13.1999,13.2094,87416.0
2024-04-08 12:20:00,13.93,13.95,13.92,13.94,116160.0,13.2094,13.2283,13.1999,13.2188,116160.0
2024-04-08 12:25:00,13.94,13.96,13.93,13.96,81230.0,13.2188,13.2378,13.2094,13.2378,81230.0
2024-04-08 12:30:00,13.95,13.96,13.95,13.95,62130.0,13.2283,13.2378,13.2283,13.2283,62130.0
2024-04-08 12:35:00,13.96,13.98,13.96,13.96,93366.0,13.2378,13.2568,13.2378,13.2378,93366.0
2024-04-08 12:40:00,13.96,13.99,13.95,13.98,154730.0,13.2378,13.2663,13.2283,13.2568,154730.0
2024-04-08 12:45:00,13.98,13.99,13.97,13.99,134887.0,13.2568,13.2663,13.2473,13.2663,134887.0
2024-04-08 12:50:00,13.99,14.0,13.98,13.99,74587.0,13.2663,13.2757,13.2568,13.2663,74587.0
2024-04-08 12:55:00,13.98,13.99,13.98,13.99,84732.0,13.2568,13.2663,13.2568,13.2663,84732.0
2024-04-08 13:00:00,13.99,13.99,13.98,13.99,28401.0,13.2663,13.2663,13.2568,13.2663,28401.0
2024-04-08 13:05:00,13.99,13.99,13.98,13.99,55264.0,13.2663,13.2663,13.2568,13.2663,55264.0
2024-04-08 13:10:00,13.99,13.99,13.98,13.98,28324.0,13.2663,13.2663,13.2568,13.2568,28324.0
2024-04-08 13:15:00,13.99,13.99,13.98,13.99,37788.0,13.2663,13.2663,13.2568,13.2663,37788.0
2024-04-08 13:20:00,13.98,14.01,13.98,14.0,264674.0,13.2568,13.2852,13.2568,13.2757,264674.0
2024-04-08 13:25:00,14.0,14.0,13.99,14.0,54805.0,13.2757,13.2757,13.2663,13.2757,54805.0
2024-04-08 13:30:00,14.0,14.01,13.98,14.0,214788.0,13.2757,13.2852,13.2568,13.2757,214788.0
2024-04-08 13:35:00,14.0,14.01,13.99,14.01,40171.0,13.2757,13.2852,13.2663,13.2852,40171.0
2024-04-08 13:40:00,14.01,14.01,13.99,14.0,60194.0,13.2852,13.2852,13.2663,13.2757,60194.0
2024-04-08 13:45:00,14.0,14.0,13.98,14.0,159032.0,13.2757,13.2757,13.2568,13.2757,159032.0
2024-04-08 13:50:00,14.0,14.0,13.99,14.0,52475.0,13.2757,13.2757,13.2663,13.2757,52475.0
2024-04-08 13:55:00,14.0,14.01,13.99,14.01,101889.0,13.2757,13.2852,13.2663,13.2852,101889.0
2024-04-08 14:00:00,14.01,14.01,14.0,14.01,167191.0,13.2852,13.2852,13.2757,13.2852,167191.0
2024-04-08 14:05:00,14.01,14.02,14.0,14.02,111005.0,13.2852,13.2947,13.2757,13.2947,111005.0
2024-04-08 14:10:00,14.02,14.02,14.01,14.02,73105.0,13.2947,13.2947,13.2852,13.2947,73105.0
2024-04-08 14:15:00,14.02,14.03,14.01,14.02,98405.0,13.2947,13.3042,13.2852,13.2947,98405.0
2024-04-08 14:20:00,14.03,14.03,14.02,14.03,40882.0,13.3042,13.3042,13.2947,13.3042,40882.0
2024-04-08 14:25:00,14.03,14.04,14.02,14.03,148332.0,13.3042,13.3137,13.2947,13.3042,148332.0
2024-04-08 14:30:00,14.03,14.03,14.01,14.02,82726.0,13.3042,13.3042,13.2852,13.2947,82726.0
2024-04-08 14:35:00,14.02,14.04,14.01,14.04,384709.0,13.2947,13.3137,13.2852,13.3137,384709.0
2024-04-08 14:40:00,14.03,14.04,14.03,14.04,53296.0,13.3042,13.3137,13.3042,13.3137,53296.0
2024-04-08 14:45:00,14.04,14.05,14.04,14.04,74481.0,13.3137,13.3231,13.3137,13.3137,74481.0
2024-04-08 14:50:00,14.04,14.05,14.03,14.04,130478.0,13.3137,13.3231,13.3042,13.3137,130478.0
2024-04-08 14:55:00,14.04,14.05,14.03,14.04,121702.0,13.3137,13.3231,13.3042,13.3137,121702.0
2024-04-08 15:00:00,14.05,14.06,14.04,14.06,69993.0,13.3231,13.3326,13.3137,13.3326,69993.0
2024-04-08 15:05:00,14.06,14.06,14.03,14.06,165351.0,13.3326,13.3326,13.3042,13.3326,165351.0
2024-04-08 15:10:00,14.06,14.06,14.04,14.05,87865.0,13.3326,13.3326,13.3137,13.3231,87865.0
2024-04-08 15:15:00,14.04,14.05,14.04,14.04,33399.0,13.3137,13.3231,13.3137,13.3137,33399.0
2024-04-08 15:20:00,14.04,14.06,14.04,14.06,88864.0,13.3137,13.3326,13.3137,13.3326,88864.0
2024-04-08 15:25:00,14.06,14.06,14.04,14.04,134222.0,13.3326,13.3326,13.3137,13.3137,134222.0
2024-04-08 15:30:00,14.04,14.05,14.03,14.04,174208.0,13.3137,13.3231,13.3042,13.3137,174208.0
2024-04-08 15:35:00,14.04,14.04,14.01,14.02,209071.0,13.3137,13.3137,13.2852,13.2947,209071.0
2024-04-08 15:40:00,14.01,14.02,14.0,14.0,99061.0,13.2852,13.2947,13.2757,13.2757,99061.0
2024-04-08 15:45:00,14.01,14.01,13.99,14.01,198760.0,13.2852,13.2852,13.2663,13.2852,198760.0
2024-04-08 15:50:00,14.01,14.02,14.0,14.0,276198.0,13.2852,13.2947,13.2757,13.2757,276198.0
2024-04-08 15:55:00,14.0,14.01,14.0,14.01,538045.0,13.2757,13.2852,13.2757,13.2852,538045.0
2024-04-09 09:30:00,14.04,14.07,13.98,14.06,287143.0,13.3137,13.3421,13.2568,13.3326,287143.0
2024-04-09 09:35:00,14.06,14.07,13.98,13.99,100276.0,13.3326,13.3421,13.2568,13.2663,100276.0
2024-04-09 09:40:00,14.0,14.0,13.9,13.92,135820.0,13.2757,13.2757,13.1809,13.1999,135820.0
2024-04-09 09:45:00,13.91,13.94,13.89,13.91,164908.0,13.1904,13.2188,13.1714,13.1904,164908.0
2024-04-09 09:50:00,13.92,13.92,13.89,13.91,97947.0,13.1999,13.1999,13.1714,13.1904,97947.0
2024-04-09 09:55:00,13.91,13.93,13.9,13.91,112574.0,13.1904,13.2094,13.1809,13.1904,112574.0
2024-04-09 10:00:00,13.91,13.91,13.89,13.9,98762.0,13.1904,13.1904,13.1714,13.1809,98762.0
2024-04-09 10:05:00,13.91,13.95,13.9,13.94,105179.0,13.1904,13.2283,13.1809,13.2188,105179.0
2024-04-09 10:10:00,13.94,13.95,13.92,13.95,99827.0,13.2188,13.2283,13.1999,13.2283,99827.0
2024-04-09 10:15:00,13.95,13.97,13.94,13.96,113770.0,13.2283,13.2473,13.2188,13.2378,113770.0
2024-04-09 10:20:00,13.96,13.97,13.94,13.95,99757.0,13.2378,13.2473,13.2188,13.2283,99757.0
2024-04-09 10:25:00,13.95,13.98,13.94,13.95,115896.0,13.2283,13.2568,13.2188,13.2283,115896.0
2024-04-09 10:30:00,13.95,13.95,13.91,13.92,137900.0,13.2283,13.2283,13.1904,13.1999,137900.0
2024-04-09 10:35:00,13.93,13.93,13.89,13.89,263468.0,13.2094,13.2094,13.1714,13.1714,263468.0
2024-04-09 10:40:00,13.9,13.91,13.86,13.88,195898.0,13.1809,13.1904,13.143,13.1619,195898.0
2024-04-09 10:45:00,13.88,13.9,13.87,13.88,161112.0,13.1619,13.1809,13.1525,13.1619,161112.0
2024-04-09 10:50:00,13.88,13.9,13.86,13.88,202277.0,13.1619,13.1809,13.143,13.1619,202277.0
2024-04-09 10:55:00,13.88,13.9,13.87,13.89,167393.0,13.1619,13.1809,13.1525,13.1714,167393.0
2024-04-09 11:00:00,13.88,13.9,13.87,13.89,193116.0,13.1619,13.1809,13.1525,13.1714,193116.0
2024-04-09 11:05:00,13.89,13.93,13.89,13.92,213312.0,13.1714,13.2094,13.1714,13.1999,213312.0
2024-04-09 11:10:00,13.92,13.93,13.89,13.92,183859.0,13.1999,13.2094,13.1714,13.1999,183859.0
2024-04-09 11:15:00,13.92,13.94,13.91,13.93,93158.0,13.1999,13.2188,13.1904,13.2094,93158.0
2024-04-09 11:20:00,13.93,13.95,13.92,13.93,166663.0,13.2094,13.2283,13.1999,13.2094,166663.0
2024-04-09 11:25:00,13.93,13.95,13.92,13.94,80961.0,13.2094,13.2283,13.1999,13.2188,80961.0
2024-04-09 11:30:00,13.94,13.94,13.92,13.94,101002.0,13.2188,13.2188,13.1999,13.2188,101002.0
2024-04-09 11:35:00,13.93,13.95,13.92,13.95,70037.0,13.2094,13.2283,13.1999,13.2283,70037.0
2024-04-09 11:40:00,13.95,13.96,13.93,13.96,106097.0,13.2283,13.2378,13.2094,13.2378,106097.0
2024-04-09 11:45:00,13.96,13.98,13.95,13.96,132019.0,13.2378,13.2568,13.2283,13.2378,132019.0
2024-04-09 11:50:00,13.97,13.98,13.96,13.98,49101.0,13.2473,13.2568,13.2378,13.2568,49101.0
2024-04-09 11:55:00,13.98,13.99,13.97,13.98,332215.0,13.2568,13.2663,13.2473,13.2568,332215.0
2024-04-09 12:00:00,13.97,14.0,13.97,14.0,143498.0,13.2473,13.2757,13.2473,13.2757,143498.0
2024-04-09 12:05:00,14.0,14.0,13.98,14.0,80354.0,13.2757,13.2757,13.2568,13.2757,80354.0
2024-04-09 12:10:00,14.0,14.01,13.99,14.0,82039.0,13.2757,13.2852,13.2663,13.2757,82039.0
2024-04-09 12:15:00,14.0,14.0,13.98,13.99,92195.0,13.2757,13.2757,13.2568,13.2663,92195.0
2024-04-09 12:20:00,13.98,14.0,13.98,14.0,89359.0,13.2568,13.2757,13.2568,13.2757,89359.0
2024-04-09 12:25:00,14.0,14.01,13.99,14.0,93170.0,13.2757,13.2852,13.2663,13.2757,93170.0
2024-04-09 12:30:00,14.0,14.01,13.99,14.0,87211.0,13.2757,13.2852,13.2663,13.2757,87211.0
2024-04-09 12:35:00,14.01,14.01,13.99,14.0,104220.0,13.2852,13.2852,13.2663,13.2757,104220.0
2024-04-09 12:40:00,14.0,14.0,13.99,13.99,30051.0,13.2757,13.2757,13.2663,13.2663,30051.0
2024-04-09 12:45:00,13.99,14.01,13.99,14.01,34508.0,13.2663,13.2852,13.2663,13.2852,34508.0
2024-04-09 12:50:00,14.01,14.01,13.98,13.99,123213.0,13.2852,13.2852,13.2568,13.2663,123213.0
2024-04-09 12:55:00,13.98,14.0,13.98,14.0,60584.0,13.2568,13.2757,13.2568,13.2757,60584.0
2024-04-09 13:00:00,14.0,14.0,13.97,13.99,197317.0,13.2757,13.2757,13.2473,13.2663,197317.0
2024-04-09 13:05:00,14.0,14.0,13.98,14.0,64293.0,13.2757,13.2757,13.2568,13.2757,64293.0
2024-04-09 13:10:00,14.0,14.0,13.98,14.0,58953.0,13.2757,13.2757,13.2568,13.2757,58953.0
2024-04-09 13:15:00,14.0,14.0,13.98,13.99,59273.0,13.2757,13.2757,13.2568,13.2663,59273.0
2024-04-09 13:20:00,13.99,14.0,13.98,13.99,74744.0,13.2663,13.2757,13.2568,13.2663,74744.0
2024-04-09 13:25:00,13.99,14.0,13.98,13.99,53057.0,13.2663,13.2757,13.2568,13.2663,53057.0
2024-04-09 13:30:00,13.99,13.99,13.98,13.99,53262.0,13.2663,13.2663,13.2568,13.2663,53262.0
2024-04-09 13:35:00,13.99,14.0,13.98,14.0,70592.0,13.2663,13.2757,13.2568,13.2757,70592.0
2024-04-09 13:40:00,14.0,14.0,13.98,13.98,59927.0,13.2757,13.2757,13.2568,13.2568,59927.0
2024-04-09 13:45:00,13.98,13.99,13.96,13.96,89240.0,13.2568,13.2663,13.2378,13.2378,89240.0
2024-04-09 13:50:00,13.96,13.98,13.96,13.98,107270.0,13.2378,13.2568,13.2378,13.2568,107270.0
2024-04-09 13:55:00,13.98,13.98,13.96,13.96,59848.0,13.2568,13.2568,13.2378,13.2378,59848.0
2024-04-09 14:00:00,13.96,13.97,13.95,13.96,130012.0,13.2378,13.2473,13.2283,13.2378,130012.0
2024-04-09 14:05:00,13.97,13.98,13.96,13.98,58058.0,13.2473,13.2568,13.2378,13.2568,58058.0
2024-04-09 14:10:00,13.98,13.99,13.97,13.99,37870.0,13.2568,13.2663,13.2473,13.2663,37870.0
2024-04-09 14:15:00,13.99,13.99,13.98,13.99,20491.0,13.2663,13.2663,13.2568,13.2663,20491.0
2024-04-09 14:20:00,13.99,14.0,13.98,13.99,79371.0,13.2663,13.2757,13.2568,13.2663,79371.0
2024-04-09 14:25:00,13.99,14.0,13.98,13.99,180211.0,13.2663,13.2757,13.2568,13.2663,180211.0
2024-04-09 14:30:00,13.99,14.0,13.99,14.0,46906.0,13.2663,13.2757,13.2663,13.2757,46906.0
2024-04-09 14:35:00,14.0,14.01,13.99,14.01,105953.0,13.2757,13.2852,13.2663,13.2852,105953.0
2024-04-09 14:40:00,14.01,14.01,13.98,13.99,189275.0,13.2852,13.2852,13.2568,13.2663,189275.0
2024-04-09 14:45:00,13.99,13.99,13.97,13.99,107052.0,13.2663,13.2663,13.2473,13.2663,107052.0
2024-04-09 14:50:00,13.99,14.0,13.97,14.0,108327.0,13.2663,13.2757,13.2473,13.2757,108327.0
2024-04-09 14:55:00,13.99,14.01,13.99,14.0,68617.0,13.2663,13.2852,13.2663,13.2757,68617.0
2024-04-09 15:00:00,13.99,14.0,13.98,13.99,75602.0,13.2663,13.2757,13.2568,13.2663,75602.0
2024-04-09 15:05:00,13.98,13.99,13.96,13.96,81939.0,13.2568,13.2663,13.2378,13.2378,81939.0
2024-04-09 15:10:00,13.96,13.98,13.96,13.98,61354.0,13.2378,13.2568,13.2378,13.2568,61354.0
2024-04-09 15:15:00,13.98,13.99,13.97,13.99,109448.0,13.2568,13.2663,13.2473,13.2663,109448.0
2024-04-09 15:20:00,13.98,14.01,13.98,14.0,134667.0,13.2568,13.2852,13.2568,13.2757,134667.0
2024-04-09 15:25:00,14.0,14.04,13.99,14.04,141279.0,13.2757,13.3137,13.2663,13.3137,141279.0
2024-04-09 15:30:00,14.04,14.04,14.01,14.02,148051.0,13.3137,13.3137,13.2852,13.2947,148051.0
2024-04-09 15:35:00,14.02,14.03,14.0,14.0,128018.0,13.2947,13.3042,13.2757,13.2757,128018.0
2024-04-09 15:40:00,14.01,14.02,14.0,14.01,92207.0,13.2852,13.2947,13.2757,13.2852,92207.0
2024-04-09 15:45:00,14.01,14.02,14.0,14.0,120678.0,13.2852,13.2947,13.2757,13.2757,120678.0
2024-04-09 15:50:00,14.01,14.02,14.0,14.02,355283.0,13.2852,13.2947,13.2757,13.2947,355283.0
2024-04-09 15:55:00,14.02,14.04,14.01,14.04,545612.0,13.2947,13.3137,13.2852,13.3137,545612.0
2024-04-10 09:30:00,13.81,13.81,13.64,13.69,517909.0,13.0956,13.0956,12.9344,12.9818,517909.0
2024-04-10 09:35:00,13.69,13.71,13.59,13.61,863549.0,12.9818,13.0007,12.8869,12.9059,863549.0
2024-04-10 09:40:00,13.61,13.65,13.57,13.65,291181.0,12.9059,12.9438,12.868,12.9438,291181.0
2024-04-10 09:45:00,13.65,13.68,13.62,13.65,414446.0,12.9438,12.9723,12.9154,12.9438,414446.0
2024-04-10 09:50:00,13.63,13.68,13.63,13.66,298719.0,12.9249,12.9723,12.9249,12.9533,298719.0
2024-04-10 09:55:00,13.66,13.7,13.64,13.68,294436.0,12.9533,12.9913,12.9344,12.9723,294436.0
2024-04-10 10:00:00,13.68,13.71,13.67,13.69,210749.0,12.9723,13.0007,12.9628,12.9818,210749.0
2024-04-10 10:05:00,13.69,13.73,13.69,13.71,185381.0,12.9818,13.0197,12.9818,13.0007,185381.0
2024-04-10 10:10:00,13.7,13.71,13.69,13.69,139136.0,12.9913,13.0007,12.9818,12.9818,139136.0
2024-04-10 10:15:00,13.69,13.71,13.67,13.69,134057.0,12.9818,13.0007,12.9628,12.9818,134057.0
2024-04-10 10:20:00,13.69,13.75,13.68,13.73,710067.0,12.9818,13.0387,12.9723,13.0197,710067.0
2024-04-10 10:25:00,13.73,13.76,13.71,13.74,274102.0,13.0197,13.0482,13.0007,13.0292,274102.0
2024-04-10 10:30:00,13.74,13.75,13.72,13.75,224501.0,13.0292,13.0387,13.0102,13.0387,224501.0
2024-04-10 10:35:00,13.75,13.79,13.74,13.78,163183.0,13.0387,13.0766,13.0292,13.0671,163183.0
2024-04-10 10:40:00,13.78,13.78,13.73,13.75,161491.0,13.0671,13.0671,13.0197,13.0387,161491.0
2024-04-10 10:45:00,13.75,13.75,13.72,13.74,138295.0,13.0387,13.0387,13.0102,13.0292,138295.0
2024-04-10 10:50:00,13.74,13.74,13.7,13.71,146204.0,13.0292,13.0292,12.9913,13.0007,146204.0
2024-04-10 10:55:00,13.71,13.72,13.69,13.71,111472.0,13.0007,13.0102,12.9818,13.0007,111472.0
2024-04-10 11:00:00,13.71,13.71,13.69,13.7,110938.0,13.0007,13.0007,12.9818,12.9913,110938.0
2024-04-10 11:05:00,13.7,13.7,13.65,13.67,142886.0,12.9913,12.9913,12.9438,12.9628,142886.0
2024-04-10 11:10:00,13.67,13.67,13.64,13.64,231014.0,12.9628,12.9628,12.9344,12.9344,231014.0
2024-04-10 11:15:00,13.65,13.67,13.64,13.66,177311.0,12.9438,12.9628,12.9344,12.9533,177311.0
2024-04-10 11:20:00,13.66,13.69,13.65,13.68,520585.0,12.9533,12.9818,12.9438,12.9723,520585.0
2024-04-10 11:25:00,13.69,13.7,13.68,13.7,103082.0,12.9818,12.9913,12.9723,12.9913,103082.0
2024-04-10 11:30:00,13.7,13.7,13.67,13.69,193075.0,12.9913,12.9913,12.9628,12.9818,193075.0
2024-04-10 11:35:00,13.68,13.69,13.64,13.65,353553.0,12.9723,12.9818,12.9344,12.9438,353553.0
2024-04-10 11:40:00,13.64,13.65,13.6,13.63,608651.0,12.9344,12.9438,12.8964,12.9249,608651.0
2024-04-10 11:45:00,13.62,13.63,13.6,13.61,147187.0,12.9154,12.9249,12.8964,12.9059,147187.0
2024-04-10 11:50:00,13.61,13.62,13.59,13.6,229396.0,12.9059,12.9154,12.8869,12.8964,229396.0
2024-04-10 11:55:00,13.59,13.6,13.57,13.6,168291.0,12.8869,12.8964,12.868,12.8964,168291.0
2024-04-10 12:00:00,13.6,13.6,13.57,13.58,162283.0,12.8964,12.8964,12.868,12.8775,162283.0
2024-04-10 12:05:00,13.58,13.59,13.56,13.59,167174.0,12.8775,12.8869,12.8585,12.8869,167174.0
2024-04-10 12:10:00,13.59,13.6,13.58,13.59,157194.0,12.8869,12.8964,12.8775,12.8869,157194.0
2024-04-10 12:15:00,13.59,13.62,13.58,13.6,622694.0,12.8869,12.9154,12.8775,12.8964,622694.0
2024-04-10 12:20:00,13.6,13.61,13.59,13.6,201716.0,12.8964,12.9059,12.8869,12.8964,201716.0
2024-04-10 12:25:00,13.6,13.63,13.59,13.61,260600.0,12.8964,12.9249,12.8869,12.9059,260600.0
2024-04-10 12:30:00,13.61,13.61,13.57,13.58,138297.0,12.9059,12.9059,12.868,12.8775,138297.0
2024-04-10 12:35:00,13.58,13.6,13.56,13.59,290708.0,12.8775,12.8964,12.8585,12.8869,290708.0
2024-04-10 12:40:00,13.59,13.6,13.57,13.57,405580.0,12.8869,12.8964,12.868,12.868,405580.0
2024-04-10 12:45:00,13.58,13.58,13.56,13.57,89072.0,12.8775,12.8775,12.8585,12.868,89072.0
2024-04-10 12:50:00,13.57,13.6,13.56,13.58,483369.0,12.868,12.8964,12.8585,12.8775,483369.0
2024-04-10 12:55:00,13.58,13.6,13.57,13.59,404031.0,12.8775,12.8964,12.868,12.8869,404031.0
2024-04-10 13:00:00,13.6,13.61,13.5,13.51,435224.0,12.8964,12.9059,12.8016,12.8111,435224.0
2024-04-10 13:05:00,13.51,13.52,13.48,13.49,176330.0,12.8111,12.8206,12.7826,12.7921,176330.0
2024-04-10 13:10:00,13.48,13.53,13.48,13.53,159746.0,12.7826,12.83,12.7826,12.83,159746.0
2024-04-10 13:15:00,13.52,13.57,13.51,13.56,393118.0,12.8206,12.868,12.8111,12.8585,393118.0
2024-04-10 13:20:00,13.57,13.62,13.56,13.61,482632.0,12.868,12.9154,12.8585,12.9059,482632.0
2024-04-10 13:25:00,13.6,13.62,13.55,13.56,216213.0,12.8964,12.9154,12.849,12.8585,216213.0
2024-04-10 13:30:00,13.56,13.58,13.54,13.56,431068.0,12.8585,12.8775,12.8395,12.8585,431068.0
2024-04-10 13:35:00,13.56,13.57,13.51,13.53,158625.0,12.8585,12.868,12.8111,12.83,158625.0
2024-04-10 13:40:00,13.52,13.56,13.51,13.52,308095.0,12.8206,12.8585,12.8111,12.8206,308095.0
2024-04-10 13:45:00,13.52,13.54,13.51,13.53,316793.0,12.8206,12.8395,12.8111,12.83,316793.0
2024-04-10 13:50:00,13.52,13.56,13.52,13.54,198352.0,12.8206,12.8585,12.8206,12.8395,198352.0
2024-04-10 13:55:00,13.54,13.62,13.54,13.57,676648.0,12.8395,12.9154,12.8395,12.868,676648.0
2024-04-10 14:00:00,13.58,13.61,13.56,13.58,210186.0,12.8775,12.9059,12.8585,12.8775,210186.0
2024-04-10 14:05:00,13.58,13.59,13.56,13.57,117394.0,12.8775,12.8869,12.8585,12.868,117394.0
2024-04-10 14:10:00,13.58,13.58,13.53,13.54,461257.0,12.8775,12.8775,12.83,12.8395,461257.0
2024-04-10 14:15:00,13.54,13.55,13.51,13.52,140430.0,12.8395,12.849,12.8111,12.8206,140430.0
2024-04-10 14:20:00,13.52,13.54,13.49,13.5,371507.0,12.8206,12.8395,12.7921,12.8016,371507.0
2024-04-10 14:25:00,13.5,13.52,13.49,13.5,164004.0,12.8016,12.8206,12.7921,12.8016,164004.0
2024-04-10 14:30:00,13.5,13.51,13.49,13.51,93749.0,12.8016,12.8111,12.7921,12.8111,93749.0
2024-04-10 14:35:00,13.5,13.54,13.5,13.53,343563.0,12.8016,12.8395,12.8016,12.83,343563.0
2024-04-10 14:40:00,13.52,13.54,13.52,13.54,157542.0,12.8206,12.8395,12.8206,12.8395,157542.0
2024-04-10 14:45:00,13.54,13.54,13.51,13.52,164596.0,12.8395,12.8395,12.8111,12.8206,164596.0
2024-04-10 14:50:00,13.52,13.53,13.5,13.51,334616.0,12.8206,12.83,12.8016,12.8111,334616.0
2024-04-10 14:55:00,13.5,13.51,13.47,13.48,95347.0,12.8016,12.8111,12.7732,12.7826,95347.0
2024-04-10 15:00:00,13.48,13.5,13.46,13.49,322318.0,12.7826,12.8016,12.7637,12.7921,322318.0
2024-04-10 15:05:00,13.49,13.52,13.48,13.52,114402.0,12.7921,12.8206,12.7826,12.8206,114402.0
2024-04-10 15:10:00,13.52,13.55,13.51,13.54,337322.0,12.8206,12.849,12.8111,12.8395,337322.0
2024-04-10 15:15:00,13.54,13.58,13.54,13.57,124540.0,12.8395,12.8775,12.8395,12.868,124540.0
2024-04-10 15:20:00,13.58,13.61,13.57,13.61,212736.0,12.8775,12.9059,12.868,12.9059,212736.0
2024-04-10 15:25:00,13.61,13.62,13.59,13.6,350821.0,12.9059,12.9154,12.8869,12.8964,350821.0
2024-04-10 15:30:00,13.6,13.61,13.58,13.6,410284.0,12.8964,12.9059,12.8775,12.8964,410284.0
2024-04-10 15:35:00,13.6,13.6,13.55,13.56,196100.0,12.8964,12.8964,12.849,12.8585,196100.0
2024-04-10 15:40:00,13.55,13.57,13.53,13.56,569911.0,12.849,12.868,12.83,12.8585,569911.0
2024-04-10 15:45:00,13.55,13.58,13.55,13.57,463816.0,12.849,12.8775,12.849,12.868,463816.0
2024-04-10 15:50:00,13.57,13.6,13.54,13.6,526290.0,12.868,12.8964,12.8395,12.8964,526290.0
2024-04-10 15:55:00,13.6,13.6,13.58,13.58,858257.0,12.8964,12.8964,12.8775,12.8775,858257.0
2024-04-11 09:30:00,13.55,13.58,13.42,13.48,402523.0,12.849,12.8775,12.7257,12.7826,402523.0
2024-04-11 09:35:00,13.47,13.48,13.39,13.4,307213.0,12.7732,12.7826,12.6973,12.7068,307213.0
2024-04-11 09:40:00,13.4,13.43,13.38,13.41,147038.0,12.7068,12.7352,12.6878,12.7163,147038.0
2024-04-11 09:45:00,13.41,13.49,13.4,13.46,554813.0,12.7163,12.7921,12.7068,12.7637,554813.0
2024-04-11 09:50:00,13.46,13.47,13.43,13.47,110287.0,12.7637,12.7732,12.7352,12.7732,110287.0
2024-04-11 09:55:00,13.48,13.5,13.46,13.47,159069.0,12.7826,12.8016,12.7637,12.7732,159069.0
2024-04-11 10:00:00,13.47,13.48,13.4,13.42,110548.0,12.7732,12.7826,12.7068,12.7257,110548.0
2024-04-11 10:05:00,13.42,13.44,13.35,13.37,221226.0,12.7257,12.7447,12.6594,12.6783,221226.0
2024-04-11 10:10:00,13.37,13.38,13.29,13.33,247532.0,12.6783,12.6878,12.6025,12.6404,247532.0
2024-04-11 10:15:00,13.34,13.34,13.27,13.27,250712.0,12.6499,12.6499,12.5835,12.5835,250712.0
2024-04-11 10:20:00,13.27,13.31,13.27,13.31,240870.0,12.5835,12.6214,12.5835,12.6214,240870.0
2024-04-11 10:25:00,13.31,13.32,13.26,13.26,208396.0,12.6214,12.6309,12.574,12.574,208396.0
2024-04-11 10:30:00,13.27,13.32,13.25,13.29,304270.0,12.5835,12.6309,12.5645,12.6025,304270.0
2024-04-11 10:35:00,13.29,13.31,13.27,13.31,296317.0,12.6025,12.6214,12.5835,12.6214,296317.0
2024-04-11 10:40:00,13.31,13.33,13.3,13.31,618085.0,12.6214,12.6404,12.6119,12.6214,618085.0
2024-04-11 10:45:00,13.31,13.34,13.3,13.32,342367.0,12.6214,12.6499,12.6119,12.6309,342367.0
2024-04-11 10:50:00,13.32,13.35,13.31,13.34,459459.0,12.6309,12.6594,12.6214,12.6499,459459.0
2024-04-11 10:55:00,13.34,13.34,13.29,13.3,247372.0,12.6499,12.6499,12.6025,12.6119,247372.0
2024-04-11 11:00:00,13.3,13.32,13.27,13.29,405290.0,12.6119,12.6309,12.5835,12.6025,405290.0
2024-04-11 11:05:00,13.29,13.3,13.27,13.29,209371.0,12.6025,12.6119,12.5835,12.6025,209371.0
2024-04-11 11:10:00,13.29,13.31,13.29,13.31,148366.0,12.6025,12.6214,12.6025,12.6214,148366.0
2024-04-11 11:15:00,13.31,13.33,13.3,13.31,164261.0,12.6214,12.6404,12.6119,12.6214,164261.0
2024-04-11 11:20:00,13.31,13.33,13.3,13.33,90361.0,12.6214,12.6404,12.6119,12.6404,90361.0
2024-04-11 11:25:00,13.33,13.35,13.31,13.34,120810.0,12.6404,12.6594,12.6214,12.6499,120810.0
2024-04-11 11:30:00,13.34,13.35,13.32,13.34,115126.0,12.6499,12.6594,12.6309,12.6499,115126.0
2024-04-11 11:35:00,13.34,13.35,13.32,13.35,151011.0,12.6499,12.6594,12.6309,12.6594,151011.0
2024-04-11 11:40:00,13.35,13.39,13.34,13.36,447304.0,12.6594,12.6973,12.6499,12.6688,447304.0
2024-04-11 11:45:00,13.36,13.38,13.35,13.36,845996.0,12.6688,12.6878,12.6594,12.6688,845996.0
2024-04-11 11:50:00,13.36,13.36,13.34,13.35,238652.0,12.6688,12.6688,12.6499,12.6594,238652.0
2024-04-11 11:55:00,13.35,13.38,13.34,13.38,278364.0,12.6594,12.6878,12.6499,12.6878,278364.0
2024-04-11 12:00:00,13.38,13.39,13.36,13.37,188739.0,12.6878,12.6973,12.6688,12.6783,188739.0
2024-04-11 12:05:00,13.36,13.37,13.35,13.35,154742.0,12.6688,12.6783,12.6594,12.6594,154742.0
2024-04-11 12:10:00,13.36,13.36,13.33,13.35,89646.0,12.6688,12.6688,12.6404,12.6594,89646.0
2024-04-11 12:15:00,13.35,13.36,13.34,13.35,138654.0,12.6594,12.6688,12.6499,12.6594,138654.0
2024-04-11 12:20:00,13.35,13.35,13.33,13.35,105061.0,12.6594,12.6594,12.6404,12.6594,105061.0
2024-04-11 12:25:00,13.35,13.35,13.32,13.34,167682.0,12.6594,12.6594,12.6309,12.6499,167682.0
2024-04-11 12:30:00,13.34,13.35,13.33,13.35,146547.0,12.6499,12.6594,12.6404,12.6594,146547.0
2024-04-11 12:35:00,13.35,13.36,13.33,13.34,679409.0,12.6594,12.6688,12.6404,12.6499,679409.0
2024-04-11 12:40:00,13.34,13.38,13.33,13.38,153382.0,12.6499,12.6878,12.6404,12.6878,153382.0
2024-04-11 12:45:00,13.37,13.39,13.37,13.38,69787.0,12.6783,12.6973,12.6783,12.6878,69787.0
2024-04-11 12:50:00,13.39,13.39,13.36,13.37,105651.0,12.6973,12.6973,12.6688,12.6783,105651.0
2024-04-11 12:55:00,13.37,13.37,13.35,13.37,110466.0,12.6783,12.6783,12.6594,12.6783,110466.0
2024-04-11 13:00:00,13.37,13.42,13.35,13.41,222537.0,12.6783,12.7257,12.6594,12.7163,222537.0
2024-04-11 13:05:00,13.41,13.44,13.4,13.42,162139.0,12.7163,12.7447,12.7068,12.7257,162139.0
2024-04-11 13:10:00,13.42,13.46,13.41,13.45,147683.0,12.7257,12.7637,12.7163,12.7542,147683.0
2024-04-11 13:15:00,13.44,13.47,13.44,13.46,143919.0,12.7447,12.7732,12.7447,12.7637,143919.0
2024-04-11 13:20:00,13.47,13.48,13.46,13.47,184999.0,12.7732,12.7826,12.7637,12.7732,184999.0
2024-04-11 13:25:00,13.48,13.49,13.46,13.47,105111.0,12.7826,12.7921,12.7637,12.7732,105111.0
2024-04-11 13:30:00,13.46,13.47,13.44,13.45,80130.0,12.7637,12.7732,12.7447,12.7542,80130.0
2024-04-11 13:35:00,13.45,13.45,13.43,13.44,65796.0,12.7542,12.7542,12.7352,12.7447,65796.0
2024-04-11 13:40:00,13.44,13.45,13.42,13.44,88079.0,12.7447,12.7542,12.7257,12.7447,88079.0
2024-04-11 13:45:00,13.44,13.45,13.42,13.45,89180.0,12.7447,12.7542,12.7257,12.7542,89180.0
2024-04-11 13:50:00,13.45,13.45,13.43,13.45,55119.0,12.7542,12.7542,12.7352,12.7542,55119.0
2024-04-11 13:55:00,13.45,13.47,13.44,13.46,103839.0,12.7542,12.7732,12.7447,12.7637,103839.0
2024-04-11 14:00:00,13.46,13.49,13.46,13.48,88939.0,12.7637,12.7921,12.7637,12.7826,88939.0
2024-04-11 14:05:00,13.48,13.51,13.47,13.49,165470.0,12.7826,12.8111,12.7732,12.7921,165470.0
2024-04-11 14:10:00,13.5,13.5,13.46,13.47,169336.0,12.8016,12.8016,12.7637,12.7732,169336.0
2024-04-11 14:15:00,13.46,13.49,13.46,13.49,64163.0,12.7637,12.7921,12.7637,12.7921,64163.0
2024-04-11 14:20:00,13.49,13.5,13.48,13.5,142096.0,12.7921,12.8016,12.7826,12.8016,142096.0
2024-04-11 14:25:00,13.5,13.51,13.49,13.49,112831.0,12.8016,12.8111,12.7921,12.7921,112831.0
2024-04-11 14:30:00,13.5,13.5,13.48,13.49,66713.0,12.8016,12.8016,12.7826,12.7921,66713.0
2024-04-11 14:35:00,13.49,13.5,13.48,13.5,77029.0,12.7921,12.8016,12.7826,12.8016,77029.0
2024-04-11 14:40:00,13.49,13.5,13.48,13.48,67232.0,12.7921,12.8016,12.7826,12.7826,67232.0
2024-04-11 14:45:00,13.49,13.49,13.47,13.48,52058.0,12.7921,12.7921,12.7732,12.7826,52058.0
2024-04-11 14:50:00,13.48,13.48,13.45,13.48,113073.0,12.7826,12.7826,12.7542,12.7826,113073.0
2024-04-11 14:55:00,13.48,13.49,13.47,13.47,58212.0,12.7826,12.7921,12.7732,12.7732,58212.0
2024-04-11 15:00:00,13.48,13.49,13.47,13.48,25434.0,12.7826,12.7921,12.7732,12.7826,25434.0
2024-04-11 15:05:00,13.49,13.5,13.48,13.48,65665.0,12.7921,12.8016,12.7826,12.7826,65665.0
2024-04-11 15:10:00,13.49,13.5,13.48,13.49,89289.0,12.7921,12.8016,12.7826,12.7921,89289.0
2024-04-11 15:15:00,13.49,13.49,13.46,13.46,59558.0,12.7921,12.7921,12.7637,12.7637,59558.0
2024-04-11 15:20:00,13.46,13.48,13.45,13.46,106259.0,12.7637,12.7826,12.7542,12.7637,106259.0
2024-04-11 15:25:00,13.46,13.48,13.46,13.47,57559.0,12.7637,12.7826,12.7637,12.7732,57559.0
2024-04-11 15:30:00,13.47,13.49,13.46,13.48,222691.0,12.7732,12.7921,12.7637,12.7826,222691.0
2024-04-11 15:35:00,13.48,13.49,13.47,13.48,189606.0,12.7826,12.7921,12.7732,12.7826,189606.0
2024-04-11 15:40:00,13.48,13.52,13.48,13.52,649739.0,12.7826,12.8206,12.7826,12.8206,649739.0
2024-04-11 15:45:00,13.52,13.52,13.5,13.51,374583.0,12.8206,12.8206,12.8016,12.8111,374583.0
2024-04-11 15:50:00,13.51,13.52,13.49,13.52,454975.0,12.8111,12.8206,12.7921,12.8206,454975.0
2024-04-11 15:55:00,13.52,13.52,13.48,13.49,572310.0,12.8206,12.8206,12.7826,12.7921,572310.0
2024-04-12 09:30:00,13.4,13.4,13.29,13.4,260378.0,12.7068,12.7068,12.6025,12.7068,260378.0
2024-04-12 09:35:00,13.4,13.44,13.36,13.44,63100.0,12.7068,12.7447,12.6688,12.7447,63100.0
2024-04-12 09:40:00,13.43,13.44,13.4,13.4,89456.0,12.7352,12.7447,12.7068,12.7068,89456.0
2024-04-12 09:45:00,13.4,13.44,13.39,13.43,82468.0,12.7068,12.7447,12.6973,12.7352,82468.0
2024-04-12 09:50:00,13.43,13.43,13.33,13.34,110683.0,12.7352,12.7352,12.6404,12.6499,110683.0
2024-04-12 09:55:00,13.34,13.41,13.32,13.4,102245.0,12.6499,12.7163,12.6309,12.7068,102245.0
2024-04-12 10:00:00,13.4,13.4,13.36,13.36,137492.0,12.7068,12.7068,12.6688,12.6688,137492.0
2024-04-12 10:05:00,13.36,13.38,13.33,13.34,495344.0,12.6688,12.6878,12.6404,12.6499,495344.0
2024-04-12 10:10:00,13.34,13.35,13.31,13.34,403630.0,12.6499,12.6594,12.6214,12.6499,403630.0
2024-04-12 10:15:00,13.34,13.37,13.32,13.35,845117.0,12.6499,12.6783,12.6309,12.6594,845117.0
2024-04-12 10:20:00,13.35,13.38,13.34,13.37,364117.0,12.6594,12.6878,12.6499,12.6783,364117.0
2024-04-12 10:25:00,13.37,13.37,13.32,13.33,519822.0,12.6783,12.6783,12.6309,12.6404,519822.0
2024-04-12 10:30:00,13.33,13.34,13.31,13.34,155673.0,12.6404,12.6499,12.6214,12.6499,155673.0
2024-04-12 10:35:00,13.33,13.34,13.31,13.32,153354.0,12.6404,12.6499,12.6214,12.6309,153354.0
2024-04-12 10:40:00,13.32,13.33,13.27,13.3,203412.0,12.6309,12.6404,12.5835,12.6119,203412.0
2024-04-12 10:45:00,13.29,13.31,13.27,13.28,110479.0,12.6025,12.6214,12.5835,12.593,110479.0
2024-04-12 10:50:00,13.27,13.3,13.27,13.28,119403.0,12.5835,12.6119,12.5835,12.593,119403.0
2024-04-12 10:55:00,13.27,13.3,13.27,13.29,336751.0,12.5835,12.6119,12.5835,12.6025,336751.0
2024-04-12 11:00:00,13.29,13.34,13.28,13.34,340342.0,12.6025,12.6499,12.593,12.6499,340342.0
2024-04-12 11:05:00,13.34,13.34,13.29,13.29,113903.0,12.6499,12.6499,12.6025,12.6025,113903.0
2024-04-12 11:10:00,13.3,13.31,13.29,13.3,112138.0,12.6119,12.6214,12.6025,12.6119,112138.0
2024-04-12 11:15:00,13.29,13.31,13.27,13.31,91809.0,12.6025,12.6214,12.5835,12.6214,91809.0
2024-04-12 11:20:00,13.3,13.31,13.29,13.3,94000.0,12.6119,12.6214,12.6025,12.6119,94000.0
2024-04-12 11:25:00,13.3,13.31,13.29,13.31,76425.0,12.6119,12.6214,12.6025,12.6214,76425.0
2024-04-12 11:30:00,13.31,13.33,13.3,13.32,118594.0,12.6214,12.6404,12.6119,12.6309,118594.0
2024-04-12 11:35:00,13.32,13.34,13.31,13.34,106346.0,12.6309,12.6499,12.6214,12.6499,106346.0
2024-04-12 11:40:00,13.33,13.34,13.33,13.34,64310.0,12.6404,12.6499,12.6404,12.6499,64310.0
2024-04-12 11:45:00,13.34,13.34,13.32,13.33,86837.0,12.6499,12.6499,12.6309,12.6404,86837.0
2024-04-12 11:50:00,13.33,13.35,13.32,13.35,103448.0,12.6404,12.6594,12.6309,12.6594,103448.0
2024-04-12 11:55:00,13.35,13.36,13.34,13.34,66736.0,12.6594,12.6688,12.6499,12.6499,66736.0
2024-04-12 12:00:00,13.34,13.35,13.32,13.33,41075.0,12.6499,12.6594,12.6309,12.6404,41075.0
2024-04-12 12:05:00,13.33,13.34,13.32,13.34,52797.0,12.6404,12.6499,12.6309,12.6499,52797.0
2024-04-12 12:10:00,13.33,13.35,13.32,13.33,109312.0,12.6404,12.6594,12.6309,12.6404,109312.0
2024-04-12 12:15:00,13.33,13.34,13.3,13.3,112348.0,12.6404,12.6499,12.6119,12.6119,112348.0
2024-04-12 12:20:00,13.31,13.34,13.3,13.34,95236.0,12.6214,12.6499,12.6119,12.6499,95236.0
2024-04-12 12:25:00,13.34,13.35,13.33,13.35,67245.0,12.6499,12.6594,12.6404,12.6594,67245.0
2024-04-12 12:30:00,13.35,13.35,13.32,13.34,50266.0,12.6594,12.6594,12.6309,12.6499,50266.0
2024-04-12 12:35:00,13.34,13.34,13.3,13.31,133447.0,12.6499,12.6499,12.6119,12.6214,133447.0
2024-04-12 12:40:00,13.31,13.33,13.31,13.33,56492.0,12.6214,12.6404,12.6214,12.6404,56492.0
2024-04-12 12:45:00,13.33,13.35,13.32,13.33,73389.0,12.6404,12.6594,12.6309,12.6404,73389.0
2024-04-12 12:50:00,13.33,13.35,13.33,13.35,39148.0,12.6404,12.6594,12.6404,12.6594,39148.0
2024-04-12 12:55:00,13.34,13.35,13.32,13.34,88927.0,12.6499,12.6594,12.6309,12.6499,88927.0
2024-04-12 13:00:00,13.34,13.35,13.33,13.34,37819.0,12.6499,12.6594,12.6404,12.6499,37819.0
2024-04-12 13:05:00,13.34,13.35,13.32,13.32,91967.0,12.6499,12.6594,12.6309,12.6309,91967.0
2024-04-12 13:10:00,13.33,13.34,13.32,13.33,82663.0,12.6404,12.6499,12.6309,12.6404,82663.0
2024-04-12 13:15:00,13.33,13.35,13.31,13.31,95295.0,12.6404,12.6594,12.6214,12.6214,95295.0
2024-04-12 13:20:00,13.31,13.32,13.29,13.3,55604.0,12.6214,12.6309,12.6025,12.6119,55604.0
2024-04-12 13:25:00,13.3,13.31,13.28,13.29,83261.0,12.6119,12.6214,12.593,12.6025,83261.0
2024-04-12 13:30:00,13.3,13.3,13.28,13.28,20935.0,12.6119,12.6119,12.593,12.593,20935.0
2024-04-12 13:35:00,13.29,13.29,13.27,13.28,89103.0,12.6025,12.6025,12.5835,12.593,89103.0
2024-04-12 13:40:00,13.28,13.31,13.27,13.31,158681.0,12.593,12.6214,12.5835,12.6214,158681.0
2024-04-12 13:45:00,13.31,13.34,13.3,13.32,135490.0,12.6214,12.6499,12.6119,12.6309,135490.0
2024-04-12 13:50:00,13.33,13.34,13.32,13.33,39619.0,12.6404,12.6499,12.6309,12.6404,39619.0
2024-04-12 13:55:00,13.33,13.34,13.32,13.34,89396.0,12.6404,12.6499,12.6309,12.6499,89396.0
2024-04-12 14:00:00,13.33,13.33,13.31,13.33,79959.0,12.6404,12.6404,12.6214,12.6404,79959.0
2024-04-12 14:05:00,13.33,13.35,13.32,13.34,97235.0,12.6404,12.6594,12.6309,12.6499,97235.0
2024-04-12 14:10:00,13.34,13.35,13.32,13.33,75353.0,12.6499,12.6594,12.6309,12.6404,75353.0
2024-04-12 14:15:00,13.33,13.35,13.33,13.35,27316.0,12.6404,12.6594,12.6404,12.6594,27316.0
2024-04-12 14:20:00,13.35,13.35,13.32,13.33,121161.0,12.6594,12.6594,12.6309,12.6404,121161.0
2024-04-12 14:25:00,13.33,13.33,13.31,13.33,83376.0,12.6404,12.6404,12.6214,12.6404,83376.0
2024-04-12 14:30:00,13.33,13.33,13.3,13.32,126290.0,12.6404,12.6404,12.6119,12.6309,126290.0
2024-04-12 14:35:00,13.32,13.32,13.3,13.31,48350.0,12.6309,12.6309,12.6119,12.6214,48350.0
2024-04-12 14:40:00,13.31,13.32,13.29,13.3,114293.0,12.6214,12.6309,12.6025,12.6119,114293.0
2024-04-12 14:45:00,13.31,13.31,13.29,13.31,48112.0,12.6214,12.6214,12.6025,12.6214,48112.0
2024-04-12 14:50:00,13.31,13.33,13.3,13.33,66346.0,12.6214,12.6404,12.6119,12.6404,66346.0
2024-04-12 14:55:00,13.32,13.33,13.3,13.31,87779.0,12.6309,12.6404,12.6119,12.6214,87779.0
2024-04-12 15:00:00,13.31,13.31,13.28,13.28,106004.0,12.6214,12.6214,12.593,12.593,106004.0
2024-04-12 15:05:00,13.29,13.3,13.28,13.29,98570.0,12.6025,12.6119,12.593,12.6025,98570.0
2024-04-12 15:10:00,13.29,13.3,13.28,13.29,107846.0,12.6025,12.6119,12.593,12.6025,107846.0
2024-04-12 15:15:00,13.28,13.3,13.27,13.29,121119.0,12.593,12.6119,12.5835,12.6025,121119.0
2024-04-12 15:20:00,13.29,13.32,13.29,13.32,121138.0,12.6025,12.6309,12.6025,12.6309,121138.0
2024-04-12 15:25:00,13.32,13.32,13.3,13.31,141408.0,12.6309,12.6309,12.6119,12.6214,141408.0
2024-04-12 15:30:00,13.3,13.32,13.29,13.31,210881.0,12.6119,12.6309,12.6025,12.6214,210881.0
2024-04-12 15:35:00,13.3,13.31,13.29,13.29,89427.0,12.6119,12.6214,12.6025,12.6025,89427.0
2024-04-12 15:40:00,13.3,13.33,13.3,13.33,328879.0,12.6119,12.6404,12.6119,12.6404,328879.0
2024-04-12 15:45:00,13.32,13.34,13.31,13.34,283843.0,12.6309,12.6499,12.6214,12.6499,283843.0
2024-04-12 15:50:00,13.33,13.34,13.3,13.31,451358.0,12.6404,12.6499,12.6119,12.6214,451358.0
2024-04-12 15:55:00,13.31,13.33,13.3,13.32,397436.0,12.6214,12.6404,12.6119,12.6309,397436.0
2024-04-15 09:30:00,13.44,13.57,13.36,13.57,620275.0,12.7447,12.868,12.6688,12.868,620275.0
2024-04-15 09:35:00,13.57,13.62,13.55,13.59,368635.0,12.868,12.9154,12.849,12.8869,368635.0
2024-04-15 09:40:00,13.6,13.6,13.49,13.49,212098.0,12.8964,12.8964,12.7921,12.7921,212098.0
2024-04-15 09:45:00,13.5,13.53,13.46,13.46,219852.0,12.8016,12.83,12.7637,12.7637,219852.0
2024-04-15 09:50:00,13.46,13.48,13.43,13.45,232820.0,12.7637,12.7826,12.7352,12.7542,232820.0
2024-04-15 09:55:00,13.45,13.46,13.42,13.45,146071.0,12.7542,12.7637,12.7257,12.7542,146071.0
2024-04-15 10:00:00,13.45,13.45,13.42,13.42,210197.0,12.7542,12.7542,12.7257,12.7257,210197.0
2024-04-15 10:05:00,13.43,13.43,13.38,13.39,121320.0,12.7352,12.7352,12.6878,12.6973,121320.0
2024-04-15 10:10:00,13.38,13.38,13.33,13.34,161411.0,12.6878,12.6878,12.6404,12.6499,161411.0
2024-04-15 10:15:00,13.34,13.4,13.34,13.38,185703.0,12.6499,12.7068,12.6499,12.6878,185703.0
2024-04-15 10:20:00,13.37,13.38,13.36,13.37,210026.0,12.6783,12.6878,12.6688,12.6783,210026.0
2024-04-15 10:25:00,13.36,13.37,13.32,13.33,437591.0,12.6688,12.6783,12.6309,12.6404,437591.0
2024-04-15 10:30:00,13.32,13.37,13.32,13.35,124651.0,12.6309,12.6783,12.6309,12.6594,124651.0
2024-04-15 10:35:00,13.34,13.36,13.31,13.32,103681.0,12.6499,12.6688,12.6214,12.6309,103681.0
2024-04-15 10:40:00,13.32,13.35,13.31,13.35,145471.0,12.6309,12.6594,12.6214,12.6594,145471.0
2024-04-15 10:45:00,13.35,13.35,13.32,13.34,161501.0,12.6594,12.6594,12.6309,12.6499,161501.0
2024-04-15 10:50:00,13.34,13.34,13.31,13.32,56926.0,12.6499,12.6499,12.6214,12.6309,56926.0
2024-04-15 10:55:00,13.32,13.33,13.29,13.29,109378.0,12.6309,12.6404,12.6025,12.6025,109378.0
2024-04-15 11:00:00,13.29,13.3,13.28,13.29,101099.0,12.6025,12.6119,12.593,12.6025,101099.0
2024-04-15 11:05:00,13.29,13.3,13.27,13.27,180325.0,12.6025,12.6119,12.5835,12.5835,180325.0
2024-04-15 11:10:00,13.27,13.29,13.27,13.29,76882.0,12.5835,12.6025,12.5835,12.6025,76882.0
2024-04-15 11:15:00,13.29,13.29,13.26,13.28,103006.0,12.6025,12.6025,12.574,12.593,103006.0
2024-04-15 11:20:00,13.28,13.28,13.27,13.28,108632.0,12.593,12.593,12.5835,12.593,108632.0
2024-04-15 11:25:00,13.28,13.31,13.27,13.31,160094.0,12.593,12.6214,12.5835,12.6214,160094.0
2024-04-15 11:30:00,13.31,13.33,13.3,13.33,123753.0,12.6214,12.6404,12.6119,12.6404,123753.0
2024-04-15 11:35:00,13.33,13.34,13.31,13.32,154171.0,12.6404,12.6499,12.6214,12.6309,154171.0
2024-04-15 11:40:00,13.32,13.34,13.32,13.33,69668.0,12.6309,12.6499,12.6309,12.6404,69668.0
2024-04-15 11:45:00,13.33,13.35,13.32,13.35,102771.0,12.6404,12.6594,12.6309,12.6594,102771.0
2024-04-15 11:50:00,13.34,13.37,13.33,13.37,286796.0,12.6499,12.6783,12.6404,12.6783,286796.0
2024-04-15 11:55:00,13.37,13.39,13.36,13.38,188038.0,12.6783,12.6973,12.6688,12.6878,188038.0
2024-04-15 12:00:00,13.38,13.4,13.38,13.38,105244.0,12.6878,12.7068,12.6878,12.6878,105244.0
2024-04-15 12:05:00,13.38,13.4,13.38,13.38,142815.0,12.6878,12.7068,12.6878,12.6878,142815.0
2024-04-15 12:10:00,13.38,13.39,13.36,13.38,146965.0,12.6878,12.6973,12.6688,12.6878,146965.0
2024-04-15 12:15:00,13.38,13.38,13.37,13.37,64956.0,12.6878,12.6878,12.6783,12.6783,64956.0
2024-04-15 12:20:00,13.37,13.38,13.33,13.34,84093.0,12.6783,12.6878,12.6404,12.6499,84093.0
2024-04-15 12:25:00,13.33,13.35,13.32,13.34,156746.0,12.6404,12.6594,12.6309,12.6499,156746.0
2024-04-15 12:30:00,13.34,13.35,13.32,13.34,131097.0,12.6499,12.6594,12.6309,12.6499,131097.0
2024-04-15 12:35:00,13.34,13.35,13.32,13.33,172840.0,12.6499,12.6594,12.6309,12.6404,172840.0
2024-04-15 12:40:00,13.34,13.34,13.32,13.33,157840.0,12.6499,12.6499,12.6309,12.6404,157840.0
2024-04-15 12:45:00,13.33,13.34,13.32,13.33,110739.0,12.6404,12.6499,12.6309,12.6404,110739.0
2024-04-15 12:50:00,13.33,13.33,13.31,13.33,132091.0,12.6404,12.6404,12.6214,12.6404,132091.0
2024-04-15 12:55:00,13.33,13.33,13.31,13.32,98991.0,12.6404,12.6404,12.6214,12.6309,98991.0
2024-04-15 13:00:00,13.32,13.32,13.29,13.31,180020.0,12.6309,12.6309,12.6025,12.6214,180020.0
2024-04-15 13:05:00,13.31,13.33,13.31,13.33,80345.0,12.6214,12.6404,12.6214,12.6404,80345.0
2024-04-15 13:10:00,13.33,13.33,13.28,13.29,133832.0,12.6404,12.6404,12.593,12.6025,133832.0
2024-04-15 13:15:00,13.29,13.3,13.27,13.28,165276.0,12.6025,12.6119,12.5835,12.593,165276.0
2024-04-15 13:20:00,13.28,13.28,13.25,13.27,145001.0,12.593,12.593,12.5645,12.5835,145001.0
2024-04-15 13:25:00,13.27,13.27,13.22,13.22,101492.0,12.5835,12.5835,12.5361,12.5361,101492.0
2024-04-15 13:30:00,13.22,13.24,13.19,13.23,186947.0,12.5361,12.5551,12.5076,12.5456,186947.0
2024-04-15 13:35:00,13.23,13.25,13.21,13.21,97284.0,12.5456,12.5645,12.5266,12.5266,97284.0
2024-04-15 13:40:00,13.21,13.25,13.2,13.22,157977.0,12.5266,12.5645,12.5171,12.5361,157977.0
2024-04-15 13:45:00,13.23,13.24,13.2,13.21,150758.0,12.5456,12.5551,12.5171,12.5266,150758.0
2024-04-15 13:50:00,13.21,13.23,13.19,13.22,228961.0,12.5266,12.5456,12.5076,12.5361,228961.0
2024-04-15 13:55:00,13.23,13.26,13.21,13.25,198402.0,12.5456,12.574,12.5266,12.5645,198402.0
2024-04-15 14:00:00,13.25,13.26,13.23,13.25,131357.0,12.5645,12.574,12.5456,12.5645,131357.0
2024-04-15 14:05:00,13.25,13.26,13.23,13.24,100012.0,12.5645,12.574,12.5456,12.5551,100012.0
2024-04-15 14:10:00,13.24,13.24,13.2,13.21,218494.0,12.5551,12.5551,12.5171,12.5266,218494.0
2024-04-15 14:15:00,13.2,13.22,13.19,13.21,239991.0,12.5171,12.5361,12.5076,12.5266,239991.0
2024-04-15 14:20:00,13.21,13.21,13.18,13.19,191838.0,12.5266,12.5266,12.4982,12.5076,191838.0
2024-04-15 14:25:00,13.19,13.2,13.18,13.19,146545.0,12.5076,12.5171,12.4982,12.5076,146545.0
2024-04-15 14:30:00,13.18,13.22,13.18,13.22,162578.0,12.4982,12.5361,12.4982,12.5361,162578.0
2024-04-15 14:35:00,13.21,13.23,13.21,13.21,185241.0,12.5266,12.5456,12.5266,12.5266,185241.0
2024-04-15 14:40:00,13.21,13.22,13.19,13.21,132770.0,12.5266,12.5361,12.5076,12.5266,132770.0
2024-04-15 14:45:00,13.2,13.21,13.17,13.18,91140.0,12.5171,12.5266,12.4887,12.4982,91140.0
2024-04-15 14:50:00,13.17,13.18,13.16,13.17,72801.0,12.4887,12.4982,12.4792,12.4887,72801.0
2024-04-15 14:55:00,13.17,13.2,13.16,13.2,203546.0,12.4887,12.5171,12.4792,12.5171,203546.0
2024-04-15 15:00:00,13.2,13.21,13.18,13.19,165242.0,12.5171,12.5266,12.4982,12.5076,165242.0
2024-04-15 15:05:00,13.18,13.19,13.17,13.19,136210.0,12.4982,12.5076,12.4887,12.5076,136210.0
2024-04-15 15:10:00,13.19,13.2,13.18,13.18,98747.0,12.5076,12.5171,12.4982,12.4982,98747.0
2024-04-15 15:15:00,13.19,13.19,13.15,13.16,71379.0,12.5076,12.5076,12.4697,12.4792,71379.0
2024-04-15 15:20:00,13.16,13.21,13.14,13.2,221704.0,12.4792,12.5266,12.4602,12.5171,221704.0
2024-04-15 15:25:00,13.2,13.21,13.19,13.2,110912.0,12.5171,12.5266,12.5076,12.5171,110912.0
2024-04-15 15:30:00,13.2,13.24,13.2,13.23,210287.0,12.5171,12.5551,12.5171,12.5456,210287.0
2024-04-15 15:35:00,13.22,13.23,13.2,13.21,130313.0,12.5361,12.5456,12.5171,12.5266,130313.0
2024-04-15 15:40:00,13.21,13.22,13.18,13.2,204155.0,12.5266,12.5361,12.4982,12.5171,204155.0
2024-04-15 15:45:00,13.19,13.22,13.19,13.21,194794.0,12.5076,12.5361,12.5076,12.5266,194794.0
2024-04-15 15:50:00,13.21,13.26,13.21,13.26,308064.0,12.5266,12.574,12.5266,12.574,308064.0
2024-04-15 15:55:00,13.26,13.27,13.25,13.26,456072.0,12.574,12.5835,12.5645,12.574,456072.0
2024-04-16 09:30:00,13.16,13.24,13.14,13.18,249162.0,12.4792,12.5551,12.4602,12.4982,249162.0
2024-04-16 09:35:00,13.18,13.19,13.06,13.07,225342.0,12.4982,12.5076,12.3844,12.3938,225342.0
2024-04-16 09:40:00,13.07,13.09,13.04,13.07,448249.0,12.3938,12.4128,12.3654,12.3938,448249.0
2024-04-16 09:45:00,13.07,13.09,12.97,12.98,308021.0,12.3938,12.4128,12.299,12.3085,308021.0
2024-04-16 09:50:00,12.98,13.02,12.97,13.01,416468.0,12.3085,12.3464,12.299,12.337,416468.0
2024-04-16 09:55:00,13.01,13.04,12.95,12.96,479228.0,12.337,12.3654,12.2801,12.2895,479228.0
2024-04-16 10:00:00,12.96,12.96,12.92,12.96,239043.0,12.2895,12.2895,12.2516,12.2895,239043.0
2024-04-16 10:05:00,12.97,12.98,12.93,12.97,250149.0,12.299,12.3085,12.2611,12.299,250149.0
2024-04-16 10:10:00,12.97,12.99,12.96,12.98,224717.0,12.299,12.318,12.2895,12.3085,224717.0
2024-04-16 10:15:00,12.97,13.01,12.97,12.99,240429.0,12.299,12.337,12.299,12.318,240429.0
2024-04-16 10:20:00,12.99,13.0,12.97,12.99,153136.0,12.318,12.3275,12.299,12.318,153136.0
2024-04-16 10:25:00,13.0,13.0,12.96,12.96,165651.0,12.3275,12.3275,12.2895,12.2895,165651.0
2024-04-16 10:30:00,12.97,12.98,12.93,12.97,286204.0,12.299,12.3085,12.2611,12.299,286204.0
2024-04-16 10:35:00,12.96,12.98,12.94,12.96,263994.0,12.2895,12.3085,12.2706,12.2895,263994.0
2024-04-16 10:40:00,12.96,13.01,12.95,13.01,229558.0,12.2895,12.337,12.2801,12.337,229558.0
2024-04-16 10:45:00,13.0,13.04,12.99,13.02,231873.0,12.3275,12.3654,12.318,12.3464,231873.0
2024-04-16 10:50:00,13.02,13.02,12.97,13.01,455277.0,12.3464,12.3464,12.299,12.337,455277.0
2024-04-16 10:55:00,13.01,13.01,12.97,13.0,591053.0,12.337,12.337,12.299,12.3275,591053.0
2024-04-16 11:00:00,13.0,13.05,13.0,13.03,339446.0,12.3275,12.3749,12.3275,12.3559,339446.0
2024-04-16 11:05:00,13.03,13.04,12.98,12.99,397593.0,12.3559,12.3654,12.3085,12.318,397593.0
2024-04-16 11:10:00,12.99,13.01,12.97,12.99,857233.0,12.318,12.337,12.299,12.318,857233.0
2024-04-16 11:15:00,12.99,13.04,12.99,13.02,126768.0,12.318,12.3654,12.318,12.3464,126768.0
2024-04-16 11:20:00,13.02,13.05,13.01,13.04,125403.0,12.3464,12.3749,12.337,12.3654,125403.0
2024-04-16 11:25:00,13.04,13.05,13.02,13.03,87894.0,12.3654,12.3749,12.3464,12.3559,87894.0
2024-04-16 11:30:00,13.04,13.04,13.0,13.03,110494.0,12.3654,12.3654,12.3275,12.3559,110494.0
2024-04-16 11:35:00,13.02,13.04,13.02,13.04,137882.0,12.3464,12.3654,12.3464,12.3654,137882.0
2024-04-16 11:40:00,13.04,13.07,13.03,13.04,133380.0,12.3654,12.3938,12.3559,12.3654,133380.0
2024-04-16 11:45:00,13.05,13.06,13.03,13.04,158034.0,12.3749,12.3844,12.3559,12.3654,158034.0
2024-04-16 11:50:00,13.04,13.07,13.03,13.06,115225.0,12.3654,12.3938,12.3559,12.3844,115225.0
2024-04-16 11:55:00,13.07,13.08,13.04,13.04,282318.0,12.3938,12.4033,12.3654,12.3654,282318.0
2024-04-16 12:00:00,13.04,13.05,13.02,13.03,100403.0,12.3654,12.3749,12.3464,12.3559,100403.0
2024-04-16 12:05:00,13.03,13.06,13.03,13.05,105440.0,12.3559,12.3844,12.3559,12.3749,105440.0
2024-04-16 12:10:00,13.06,13.06,13.04,13.06,82498.0,12.3844,12.3844,12.3654,12.3844,82498.0
2024-04-16 12:15:00,13.06,13.07,13.05,13.07,43291.0,12.3844,12.3938,12.3749,12.3938,43291.0
2024-04-16 12:20:00,13.07,13.09,13.06,13.07,73309.0,12.3938,12.4128,12.3844,12.3938,73309.0
2024-04-16 12:25:00,13.07,13.08,13.05,13.06,152454.0,12.3938,12.4033,12.3749,12.3844,152454.0
2024-04-16 12:30:00,13.05,13.08,13.05,13.07,124196.0,12.3749,12.4033,12.3749,12.3938,124196.0
2024-04-16 12:35:00,13.07,13.07,13.04,13.04,63923.0,12.3938,12.3938,12.3654,12.3654,63923.0
2024-04-16 12:40:00,13.04,13.05,13.03,13.04,82715.0,12.3654,12.3749,12.3559,12.3654,82715.0
2024-04-16 12:45:00,13.04,13.06,13.04,13.06,52243.0,12.3654,12.3844,12.3654,12.3844,52243.0
2024-04-16 12:50:00,13.05,13.06,13.03,13.04,58730.0,12.3749,12.3844,12.3559,12.3654,58730.0
2024-04-16 12:55:00,13.04,13.05,13.03,13.04,58193.0,12.3654,12.3749,12.3559,12.3654,58193.0
2024-04-16 13:00:00,13.04,13.05,13.02,13.03,91154.0,12.3654,12.3749,12.3464,12.3559,91154.0
2024-04-16 13:05:00,13.02,13.04,13.02,13.04,363303.0,12.3464,12.3654,12.3464,12.3654,363303.0
2024-04-16 13:10:00,13.04,13.06,13.03,13.06,345296.0,12.3654,12.3844,12.3559,12.3844,345296.0
2024-04-16 13:15:00,13.06,13.07,13.04,13.07,173385.0,12.3844,12.3938,12.3654,12.3938,173385.0
2024-04-16 13:20:00,13.07,13.07,13.05,13.06,47102.0,12.3938,12.3938,12.3749,12.3844,47102.0
2024-04-16 13:25:00,13.06,13.07,13.04,13.04,71209.0,12.3844,12.3938,12.3654,12.3654,71209.0
2024-04-16 13:30:00,13.04,13.05,12.96,13.01,427813.0,12.3654,12.3749,12.2895,12.337,427813.0
2024-04-16 13:35:00,13.01,13.05,12.99,13.02,467709.0,12.337,12.3749,12.318,12.3464,467709.0
2024-04-16 13:40:00,13.02,13.05,13.01,13.03,143975.0,12.3464,12.3749,12.337,12.3559,143975.0
2024-04-16 13:45:00,13.03,13.04,12.99,13.0,126570.0,12.3559,12.3654,12.318,12.3275,126570.0
2024-04-16 13:50:00,13.0,13.03,12.97,13.02,161514.0,12.3275,12.3559,12.299,12.3464,161514.0
2024-04-16 13:55:00,13.01,13.02,13.0,13.01,128082.0,12.337,12.3464,12.3275,12.337,128082.0
2024-04-16 14:00:00,13.01,13.02,12.98,13.0,381590.0,12.337,12.3464,12.3085,12.3275,381590.0
2024-04-16 14:05:00,13.0,13.07,12.99,13.07,238342.0,12.3275,12.3938,12.318,12.3938,238342.0
2024-04-16 14:10:00,13.06,13.08,13.01,13.02,172711.0,12.3844,12.4033,12.337,12.3464,172711.0
2024-04-16 14:15:00,13.02,13.02,12.96,12.96,107529.0,12.3464,12.3464,12.2895,12.2895,107529.0
2024-04-16 14:20:00,12.97,12.97,12.92,12.94,162392.0,12.299,12.299,12.2516,12.2706,162392.0
2024-04-16 14:25:00,12.94,12.98,12.94,12.96,321581.0,12.2706,12.3085,12.2706,12.2895,321581.0
2024-04-16 14:30:00,12.97,13.01,12.96,13.0,321346.0,12.299,12.337,12.2895,12.3275,321346.0
2024-04-16 14:35:00,13.0,13.01,12.97,12.99,233918.0,12.3275,12.337,12.299,12.318,233918.0
2024-04-16 14:40:00,12.99,13.02,12.98,13.01,282844.0,12.318,12.3464,12.3085,12.337,282844.0
2024-04-16 14:45:00,13.01,13.02,12.99,13.01,127224.0,12.337,12.3464,12.318,12.337,127224.0
2024-04-16 14:50:00,13.01,13.05,13.0,13.04,108516.0,12.337,12.3749,12.3275,12.3654,108516.0
2024-04-16 14:55:00,13.04,13.07,13.03,13.07,178471.0,12.3654,12.3938,12.3559,12.3938,178471.0
2024-04-16 15:00:00,13.07,13.07,13.03,13.04,157459.0,12.3938,12.3938,12.3559,12.3654,157459.0
2024-04-16 15:05:00,13.04,13.07,13.02,13.05,122598.0,12.3654,12.3938,12.3464,12.3749,122598.0
2024-04-16 15:10:00,13.06,13.07,13.05,13.07,224555.0,12.3844,12.3938,12.3749,12.3938,224555.0
2024-04-16 15:15:00,13.06,13.07,13.04,13.07,108431.0,12.3844,12.3938,12.3654,12.3938,108431.0
2024-04-16 15:20:00,13.07,13.08,13.05,13.07,192718.0,12.3938,12.4033,12.3749,12.3938,192718.0
2024-04-16 15:25:00,13.06,13.08,13.05,13.07,225698.0,12.3844,12.4033,12.3749,12.3938,225698.0
2024-04-16 15:30:00,13.07,13.07,13.02,13.03,207164.0,12.3938,12.3938,12.3464,12.3559,207164.0
2024-04-16 15:35:00,13.02,13.06,13.01,13.05,186920.0,12.3464,12.3844,12.337,12.3749,186920.0
2024-04-16 15:40:00,13.04,13.06,13.03,13.06,244483.0,12.3654,12.3844,12.3559,12.3844,244483.0
2024-04-16 15:45:00,13.06,13.07,13.05,13.07,212747.0,12.3844,12.3938,12.3749,12.3938,212747.0
2024-04-16 15:50:00,13.07,13.08,13.06,13.08,302208.0,12.3938,12.4033,12.3844,12.4033,302208.0
2024-04-16 15:55:00,13.08,13.08,13.03,13.03,681294.0,12.4033,12.4033,12.3559,12.3559,681294.0
2024-04-17 09:30:00,13.18,13.19,13.08,13.19,325622.0,12.4982,12.5076,12.4033,12.5076,325622.0
2024-04-17 09:35:00,13.19,13.19,13.09,13.14,162654.0,12.5076,12.5076,12.4128,12.4602,162654.0
2024-04-17 09:40:00,13.15,13.19,13.14,13.17,155138.0,12.4697,12.5076,12.4602,12.4887,155138.0
2024-04-17 09:45:00,13.17,13.2,13.15,13.16,108349.0,12.4887,12.5171,12.4697,12.4792,108349.0
2024-04-17 09:50:00,13.16,13.2,13.15,13.19,82817.0,12.4792,12.5171,12.4697,12.5076,82817.0
2024-04-17 09:55:00,13.18,13.23,13.18,13.21,103557.0,12.4982,12.5456,12.4982,12.5266,103557.0
2024-04-17 10:00:00,13.22,13.23,13.14,13.16,161883.0,12.5361,12.5456,12.4602,12.4792,161883.0
2024-04-17 10:05:00,13.15,13.2,13.15,13.19,456308.0,12.4697,12.5171,12.4697,12.5076,456308.0
2024-04-17 10:10:00,13.19,13.19,13.14,13.15,134851.0,12.5076,12.5076,12.4602,12.4697,134851.0
2024-04-17 10:15:00,13.16,13.2,13.15,13.16,359324.0,12.4792,12.5171,12.4697,12.4792,359324.0
2024-04-17 10:20:00,13.16,13.17,13.14,13.17,211118.0,12.4792,12.4887,12.4602,12.4887,211118.0
2024-04-17 10:25:00,13.17,13.18,13.14,13.14,157857.0,12.4887,12.4982,12.4602,12.4602,157857.0
2024-04-17 10:30:00,13.15,13.15,13.11,13.13,176425.0,12.4697,12.4697,12.4318,12.4507,176425.0
2024-04-17 10:35:00,13.12,13.13,13.09,13.13,265716.0,12.4413,12.4507,12.4128,12.4507,265716.0
2024-04-17 10:40:00,13.13,13.13,13.1,13.12,187002.0,12.4507,12.4507,12.4223,12.4413,187002.0
2024-04-17 10:45:00,13.12,13.12,13.08,13.09,40343.0,12.4413,12.4413,12.4033,12.4128,40343.0
2024-04-17 10:50:00,13.09,13.09,13.04,13.07,218642.0,12.4128,12.4128,12.3654,12.3938,218642.0
2024-04-17 10:55:00,13.06,13.08,13.04,13.04,183431.0,12.3844,12.4033,12.3654,12.3654,183431.0
2024-04-17 11:00:00,13.05,13.09,13.04,13.09,230730.0,12.3749,12.4128,12.3654,12.4128,230730.0
2024-04-17 11:05:00,13.09,13.09,13.04,13.05,270795.0,12.4128,12.4128,12.3654,12.3749,270795.0
2024-04-17 11:10:00,13.05,13.06,13.03,13.04,320211.0,12.3749,12.3844,12.3559,12.3654,320211.0
2024-04-17 11:15:00,13.04,13.06,13.02,13.03,486701.0,12.3654,12.3844,12.3464,12.3559,486701.0
2024-04-17 11:20:00,13.03,13.05,13.02,13.04,121063.0,12.3559,12.3749,12.3464,12.3654,121063.0
2024-04-17 11:25:00,13.03,13.05,13.02,13.02,149492.0,12.3559,12.3749,12.3464,12.3464,149492.0
2024-04-17 11:30:00,13.02,13.03,12.99,13.02,137586.0,12.3464,12.3559,12.318,12.3464,137586.0
2024-04-17 11:35:00,13.02,13.04,13.01,13.03,67275.0,12.3464,12.3654,12.337,12.3559,67275.0
2024-04-17 11:40:00,13.04,13.05,13.03,13.03,157969.0,12.3654,12.3749,12.3559,12.3559,157969.0
2024-04-17 11:45:00,13.03,13.04,13.01,13.03,157288.0,12.3559,12.3654,12.337,12.3559,157288.0
2024-04-17 11:50:00,13.03,13.04,13.01,13.04,140950.0,12.3559,12.3654,12.337,12.3654,140950.0
2024-04-17 11:55:00,13.04,13.04,13.02,13.04,129062.0,12.3654,12.3654,12.3464,12.3654,129062.0
2024-04-17 12:00:00,13.04,13.04,13.01,13.01,111621.0,12.3654,12.3654,12.337,12.337,111621.0
2024-04-17 12:05:00,13.01,13.03,12.99,13.03,139013.0,12.337,12.3559,12.318,12.3559,139013.0
2024-04-17 12:10:00,13.03,13.06,13.02,13.03,147671.0,12.3559,12.3844,12.3464,12.3559,147671.0
2024-04-17 12:15:00,13.04,13.06,13.03,13.06,115861.0,12.3654,12.3844,12.3559,12.3844,115861.0
2024-04-17 12:20:00,13.05,13.07,13.05,13.07,152826.0,12.3749,12.3938,12.3749,12.3938,152826.0
2024-04-17 12:25:00,13.07,13.08,13.04,13.04,94883.0,12.3938,12.4033,12.3654,12.3654,94883.0
2024-04-17 12:30:00,13.04,13.06,13.04,13.06,48748.0,12.3654,12.3844,12.3654,12.3844,48748.0
2024-04-17 12:35:00,13.06,13.07,13.04,13.06,122628.0,12.3844,12.3938,12.3654,12.3844,122628.0
2024-04-17 12:40:00,13.07,13.07,13.04,13.04,39190.0,12.3938,12.3938,12.3654,12.3654,39190.0
2024-04-17 12:45:00,13.04,13.06,13.03,13.05,82430.0,12.3654,12.3844,12.3559,12.3749,82430.0
2024-04-17 12:50:00,13.05,13.08,13.04,13.08,85480.0,12.3749,12.4033,12.3654,12.4033,85480.0
2024-04-17 12:55:00,13.08,13.08,13.05,13.06,194059.0,12.4033,12.4033,12.3749,12.3844,194059.0
2024-04-17 13:00:00,13.06,13.1,13.05,13.08,116974.0,12.3844,12.4223,12.3749,12.4033,116974.0
2024-04-17 13:05:00,13.07,13.09,13.06,13.08,53695.0,12.3938,12.4128,12.3844,12.4033,53695.0
2024-04-17 13:10:00,13.08,13.1,13.07,13.09,65034.0,12.4033,12.4223,12.3938,12.4128,65034.0
2024-04-17 13:15:00,13.09,13.13,13.08,13.12,183777.0,12.4128,12.4507,12.4033,12.4413,183777.0
2024-04-17 13:20:00,13.12,13.14,13.11,13.12,288341.0,12.4413,12.4602,12.4318,12.4413,288341.0
2024-04-17 13:25:00,13.12,13.15,13.11,13.15,213482.0,12.4413,12.4697,12.4318,12.4697,213482.0
2024-04-17 13:30:00,13.15,13.15,13.11,13.12,247339.0,12.4697,12.4697,12.4318,12.4413,247339.0
2024-04-17 13:35:00,13.12,13.15,13.11,13.15,190691.0,12.4413,12.4697,12.4318,12.4697,190691.0
2024-04-17 13:40:00,13.15,13.15,13.13,13.15,117236.0,12.4697,12.4697,12.4507,12.4697,117236.0
2024-04-17 13:45:00,13.15,13.15,13.12,13.15,218035.0,12.4697,12.4697,12.4413,12.4697,218035.0
2024-04-17 13:50:00,13.15,13.17,13.14,13.17,160731.0,12.4697,12.4887,12.4602,12.4887,160731.0
2024-04-17 13:55:00,13.16,13.18,13.16,13.17,128322.0,12.4792,12.4982,12.4792,12.4887,128322.0
2024-04-17 14:00:00,13.18,13.18,13.17,13.18,60595.0,12.4982,12.4982,12.4887,12.4982,60595.0
2024-04-17 14:05:00,13.18,13.2,13.18,13.2,105721.0,12.4982,12.5171,12.4982,12.5171,105721.0
2024-04-17 14:10:00,13.19,13.2,13.17,13.18,141908.0,12.5076,12.5171,12.4887,12.4982,141908.0
2024-04-17 14:15:00,13.17,13.18,13.16,13.17,93521.0,12.4887,12.4982,12.4792,12.4887,93521.0
2024-04-17 14:20:00,13.16,13.17,13.14,13.15,207181.0,12.4792,12.4887,12.4602,12.4697,207181.0
2024-04-17 14:25:00,13.16,13.18,13.15,13.18,220218.0,12.4792,12.4982,12.4697,12.4982,220218.0
2024-04-17 14:30:00,13.18,13.2,13.17,13.19,180616.0,12.4982,12.5171,12.4887,12.5076,180616.0
2024-04-17 14:35:00,13.2,13.2,13.18,13.2,142049.0,12.5171,12.5171,12.4982,12.5171,142049.0
2024-04-17 14:40:00,13.2,13.24,13.19,13.24,145996.0,12.5171,12.5551,12.5076,12.5551,145996.0
2024-04-17 14:45:00,13.24,13.27,13.2,13.21,902888.0,12.5551,12.5835,12.5171,12.5266,902888.0
2024-04-17 14:50:00,13.21,13.21,13.14,13.16,353137.0,12.5266,12.5266,12.4602,12.4792,353137.0
2024-04-17 14:55:00,13.16,13.19,13.15,13.18,390020.0,12.4792,12.5076,12.4697,12.4982,390020.0
2024-04-17 15:00:00,13.18,13.18,13.15,13.16,148140.0,12.4982,12.4982,12.4697,12.4792,148140.0
2024-04-17 15:05:00,13.16,13.16,13.14,13.15,154432.0,12.4792,12.4792,12.4602,12.4697,154432.0
2024-04-17 15:10:00,13.15,13.15,13.12,13.13,208256.0,12.4697,12.4697,12.4413,12.4507,208256.0
2024-04-17 15:15:00,13.14,13.16,13.13,13.16,144482.0,12.4602,12.4792,12.4507,12.4792,144482.0
2024-04-17 15:20:00,13.16,13.17,13.15,13.17,169206.0,12.4792,12.4887,12.4697,12.4887,169206.0
2024-04-17 15:25:00,13.16,13.17,13.15,13.16,200047.0,12.4792,12.4887,12.4697,12.4792,200047.0
2024-04-17 15:30:00,13.16,13.18,13.15,13.18,134326.0,12.4792,12.4982,12.4697,12.4982,134326.0
2024-04-17 15:35:00,13.18,13.18,13.14,13.16,177233.0,12.4982,12.4982,12.4602,12.4792,177233.0
2024-04-17 15:40:00,13.16,13.19,13.15,13.18,215244.0,12.4792,12.5076,12.4697,12.4982,215244.0
2024-04-17 15:45:00,13.18,13.19,13.16,13.17,324155.0,12.4982,12.5076,12.4792,12.4887,324155.0
2024-04-17 15:50:00,13.17,13.18,13.15,13.18,381462.0,12.4887,12.4982,12.4697,12.4982,381462.0
2024-04-17 15:55:00,13.18,13.18,13.14,13.15,804278.0,12.4982,12.4982,12.4602,12.4697,804278.0
2024-04-18 09:30:00,13.18,13.25,13.13,13.21,260847.0,12.4982,12.5645,12.4507,12.5266,260847.0
2024-04-18 09:35:00,13.22,13.22,13.13,13.2,186345.0,12.5361,12.5361,12.4507,12.5171,186345.0
2024-04-18 09:40:00,13.2,13.23,13.17,13.17,167027.0,12.5171,12.5456,12.4887,12.4887,167027.0
2024-04-18 09:45:00,13.18,13.19,13.15,13.17,119671.0,12.4982,12.5076,12.4697,12.4887,119671.0
2024-04-18 09:50:00,13.16,13.18,13.13,13.14,152519.0,12.4792,12.4982,12.4507,12.4602,152519.0
2024-04-18 09:55:00,13.14,13.19,13.14,13.18,186883.0,12.4602,12.5076,12.4602,12.4982,186883.0
2024-04-18 10:00:00,13.18,13.19,13.1,13.11,197629.0,12.4982,12.5076,12.4223,12.4318,197629.0
2024-04-18 10:05:00,13.11,13.18,13.1,13.17,340288.0,12.4318,12.4982,12.4223,12.4887,340288.0
2024-04-18 10:10:00,13.17,13.18,13.13,13.14,197817.0,12.4887,12.4982,12.4507,12.4602,197817.0
2024-04-18 10:15:00,13.14,13.18,13.13,13.18,226342.0,12.4602,12.4982,12.4507,12.4982,226342.0
2024-04-18 10:20:00,13.18,13.19,13.13,13.16,235171.0,12.4982,12.5076,12.4507,12.4792,235171.0
2024-04-18 10:25:00,13.16,13.2,13.14,13.19,303434.0,12.4792,12.5171,12.4602,12.5076,303434.0
2024-04-18 10:30:00,13.19,13.22,13.18,13.22,350369.0,12.5076,12.5361,12.4982,12.5361,350369.0
2024-04-18 10:35:00,13.21,13.23,13.21,13.21,257708.0,12.5266,12.5456,12.5266,12.5266,257708.0
2024-04-18 10:40:00,13.21,13.24,13.19,13.23,213653.0,12.5266,12.5551,12.5076,12.5456,213653.0
2024-04-18 10:45:00,13.24,13.27,13.23,13.26,279930.0,12.5551,12.5835,12.5456,12.574,279930.0
2024-04-18 10:50:00,13.26,13.27,13.24,13.25,156035.0,12.574,12.5835,12.5551,12.5645,156035.0
2024-04-18 10:55:00,13.25,13.28,13.24,13.26,287094.0,12.5645,12.593,12.5551,12.574,287094.0
2024-04-18 11:00:00,13.26,13.28,13.25,13.25,112007.0,12.574,12.593,12.5645,12.5645,112007.0
2024-04-18 11:05:00,13.25,13.26,13.24,13.25,145239.0,12.5645,12.574,12.5551,12.5645,145239.0
2024-04-18 11:10:00,13.25,13.3,13.24,13.29,221958.0,12.5645,12.6119,12.5551,12.6025,221958.0
2024-04-18 11:15:00,13.29,13.31,13.29,13.29,199393.0,12.6025,12.6214,12.6025,12.6025,199393.0
2024-04-18 11:20:00,13.29,13.33,13.29,13.32,149463.0,12.6025,12.6404,12.6025,12.6309,149463.0
2024-04-18 11:25:00,13.31,13.31,13.28,13.29,178360.0,12.6214,12.6214,12.593,12.6025,178360.0
2024-04-18 11:30:00,13.29,13.3,13.27,13.29,133818.0,12.6025,12.6119,12.5835,12.6025,133818.0
2024-04-18 11:35:00,13.29,13.31,13.29,13.31,212408.0,12.6025,12.6214,12.6025,12.6214,212408.0
2024-04-18 11:40:00,13.31,13.31,13.28,13.29,95162.0,12.6214,12.6214,12.593,12.6025,95162.0
2024-04-18 11:45:00,13.29,13.29,13.26,13.27,227208.0,12.6025,12.6025,12.574,12.5835,227208.0
2024-04-18 11:50:00,13.28,13.28,13.25,13.25,132218.0,12.593,12.593,12.5645,12.5645,132218.0
2024-04-18 11:55:00,13.25,13.27,13.24,13.25,252727.0,12.5645,12.5835,12.5551,12.5645,252727.0
2024-04-18 12:00:00,13.25,13.29,13.25,13.28,222995.0,12.5645,12.6025,12.5645,12.593,222995.0
2024-04-18 12:05:00,13.28,13.28,13.24,13.25,247917.0,12.593,12.593,12.5551,12.5645,247917.0
2024-04-18 12:10:00,13.25,13.27,13.24,13.27,169680.0,12.5645,12.5835,12.5551,12.5835,169680.0
2024-04-18 12:15:00,13.27,13.27,13.23,13.26,165030.0,12.5835,12.5835,12.5456,12.574,165030.0
2024-04-18 12:20:00,13.26,13.27,13.25,13.26,108206.0,12.574,12.5835,12.5645,12.574,108206.0
2024-04-18 12:25:00,13.26,13.26,13.23,13.25,90338.0,12.574,12.574,12.5456,12.5645,90338.0
2024-04-18 12:30:00,13.25,13.25,13.21,13.21,86621.0,12.5645,12.5645,12.5266,12.5266,86621.0
2024-04-18 12:35:00,13.21,13.24,13.21,13.22,153166.0,12.5266,12.5551,12.5266,12.5361,153166.0
2024-04-18 12:40:00,13.22,13.23,13.2,13.23,120320.0,12.5361,12.5456,12.5171,12.5456,120320.0
2024-04-18 12:45:00,13.23,13.25,13.22,13.23,261767.0,12.5456,12.5645,12.5361,12.5456,261767.0
2024-04-18 12:50:00,13.23,13.25,13.21,13.21,95620.0,12.5456,12.5645,12.5266,12.5266,95620.0
2024-04-18 12:55:00,13.21,13.22,13.19,13.2,139151.0,12.5266,12.5361,12.5076,12.5171,139151.0
2024-04-18 13:00:00,13.21,13.21,13.19,13.2,84596.0,12.5266,12.5266,12.5076,12.5171,84596.0
2024-04-18 13:05:00,13.19,13.2,13.18,13.2,103304.0,12.5076,12.5171,12.4982,12.5171,103304.0
2024-04-18 13:10:00,13.2,13.2,13.17,13.18,172481.0,12.5171,12.5171,12.4887,12.4982,172481.0
2024-04-18 13:15:00,13.18,13.19,13.13,13.13,137195.0,12.4982,12.5076,12.4507,12.4507,137195.0
2024-04-18 13:20:00,13.14,13.16,13.13,13.13,157391.0,12.4602,12.4792,12.4507,12.4507,157391.0
2024-04-18 13:25:00,13.13,13.18,13.13,13.18,107647.0,12.4507,12.4982,12.4507,12.4982,107647.0
2024-04-18 13:30:00,13.18,13.18,13.15,13.15,181590.0,12.4982,12.4982,12.4697,12.4697,181590.0
2024-04-18 13:35:00,13.15,13.16,13.13,13.13,153238.0,12.4697,12.4792,12.4507,12.4507,153238.0
2024-04-18 13:40:00,13.14,13.15,13.11,13.15,174648.0,12.4602,12.4697,12.4318,12.4697,174648.0
2024-04-18 13:45:00,13.15,13.18,13.14,13.16,273702.0,12.4697,12.4982,12.4602,12.4792,273702.0
2024-04-18 13:50:00,13.16,13.16,13.14,13.15,109993.0,12.4792,12.4792,12.4602,12.4697,109993.0
2024-04-18 13:55:00,13.15,13.18,13.15,13.17,163601.0,12.4697,12.4982,12.4697,12.4887,163601.0
2024-04-18 14:00:00,13.17,13.18,13.14,13.16,205130.0,12.4887,12.4982,12.4602,12.4792,205130.0
2024-04-18 14:05:00,13.15,13.16,13.13,13.13,392659.0,12.4697,12.4792,12.4507,12.4507,392659.0
2024-04-18 14:10:00,13.13,13.14,13.12,13.13,437050.0,12.4507,12.4602,12.4413,12.4507,437050.0
2024-04-18 14:15:00,13.13,13.17,13.12,13.15,220757.0,12.4507,12.4887,12.4413,12.4697,220757.0
2024-04-18 14:20:00,13.15,13.18,13.15,13.17,151482.0,12.4697,12.4982,12.4697,12.4887,151482.0
2024-04-18 14:25:00,13.17,13.17,13.13,13.13,98306.0,12.4887,12.4887,12.4507,12.4507,98306.0
2024-04-18 14:30:00,13.13,13.14,13.1,13.11,130391.0,12.4507,12.4602,12.4223,12.4318,130391.0
2024-04-18 14:35:00,13.11,13.13,13.1,13.12,117967.0,12.4318,12.4507,12.4223,12.4413,117967.0
2024-04-18 14:40:00,13.12,13.15,13.11,13.13,273293.0,12.4413,12.4697,12.4318,12.4507,273293.0
2024-04-18 14:45:00,13.13,13.15,13.12,13.14,415146.0,12.4507,12.4697,12.4413,12.4602,415146.0
2024-04-18 14:50:00,13.15,13.16,13.13,13.13,153423.0,12.4697,12.4792,12.4507,12.4507,153423.0
2024-04-18 14:55:00,13.13,13.15,13.12,13.14,233843.0,12.4507,12.4697,12.4413,12.4602,233843.0
2024-04-18 15:00:00,13.15,13.16,13.13,13.16,224895.0,12.4697,12.4792,12.4507,12.4792,224895.0
2024-04-18 15:05:00,13.16,13.16,13.15,13.16,86965.0,12.4792,12.4792,12.4697,12.4792,86965.0
2024-04-18 15:10:00,13.16,13.18,13.15,13.16,618974.0,12.4792,12.4982,12.4697,12.4792,618974.0
2024-04-18 15:15:00,13.16,13.16,13.14,13.15,443335.0,12.4792,12.4792,12.4602,12.4697,443335.0
2024-04-18 15:20:00,13.15,13.18,13.14,13.18,791446.0,12.4697,12.4982,12.4602,12.4982,791446.0
2024-04-18 15:25:00,13.17,13.2,13.15,13.19,1094847.0,12.4887,12.5171,12.4697,12.5076,1094847.0
2024-04-18 15:30:00,13.2,13.21,13.19,13.2,358226.0,12.5171,12.5266,12.5076,12.5171,358226.0
2024-04-18 15:35:00,13.2,13.22,13.19,13.2,213018.0,12.5171,12.5361,12.5076,12.5171,213018.0
2024-04-18 15:40:00,13.19,13.21,13.18,13.21,351882.0,12.5076,12.5266,12.4982,12.5266,351882.0
2024-04-18 15:45:00,13.21,13.21,13.2,13.21,238826.0,12.5266,12.5266,12.5171,12.5266,238826.0
2024-04-18 15:50:00,13.21,13.23,13.19,13.2,769287.0,12.5266,12.5456,12.5076,12.5171,769287.0
2024-04-18 15:55:00,13.2,13.21,13.17,13.19,1003122.0,12.5171,12.5266,12.4887,12.5076,1003122.0
2024-04-19 09:30:00,13.0,13.18,12.8,13.11,2398027.0,12.3275,12.4982,12.1378,12.4318,2398027.0
2024-04-19 09:35:00,13.09,13.14,13.03,13.08,1601281.0,12.4128,12.4602,12.3559,12.4033,1601281.0
2024-04-19 09:40:00,13.08,13.22,13.07,13.14,1152258.0,12.4033,12.5361,12.3938,12.4602,1152258.0
2024-04-19 09:45:00,13.13,13.21,13.04,13.17,543111.0,12.4507,12.5266,12.3654,12.4887,543111.0
2024-04-19 09:50:00,13.17,13.18,13.0,13.04,1065535.0,12.4887,12.4982,12.3275,12.3654,1065535.0
2024-04-19 09:55:00,13.04,13.13,13.0,13.13,806643.0,12.3654,12.4507,12.3275,12.4507,806643.0
2024-04-19 10:00:00,13.13,13.21,13.11,13.21,974220.0,12.4507,12.5266,12.4318,12.5266,974220.0
2024-04-19 10:05:00,13.21,13.33,13.2,13.28,667870.0,12.5266,12.6404,12.5171,12.593,667870.0
2024-04-19 10:10:00,13.28,13.28,13.13,13.2,540799.0,12.593,12.593,12.4507,12.5171,540799.0
2024-04-19 10:15:00,13.2,13.24,13.16,13.22,670560.0,12.5171,12.5551,12.4792,12.5361,670560.0
2024-04-19 10:20:00,13.21,13.3,13.21,13.28,517703.0,12.5266,12.6119,12.5266,12.593,517703.0
2024-04-19 10:25:00,13.28,13.29,13.23,13.28,373832.0,12.593,12.6025,12.5456,12.593,373832.0
2024-04-19 10:30:00,13.28,13.34,13.27,13.31,463301.0,12.593,12.6499,12.5835,12.6214,463301.0
2024-04-19 10:35:00,13.31,13.32,13.25,13.27,516769.0,12.6214,12.6309,12.5645,12.5835,516769.0
2024-04-19 10:40:00,13.28,13.29,13.23,13.27,356700.0,12.593,12.6025,12.5456,12.5835,356700.0
2024-04-19 10:45:00,13.27,13.29,13.22,13.24,423219.0,12.5835,12.6025,12.5361,12.5551,423219.0
2024-04-19 10:50:00,13.23,13.26,13.21,13.25,276612.0,12.5456,12.574,12.5266,12.5645,276612.0
2024-04-19 10:55:00,13.25,13.26,13.17,13.19,326326.0,12.5645,12.574,12.4887,12.5076,326326.0
2024-04-19 11:00:00,13.19,13.27,13.14,13.27,734129.0,12.5076,12.5835,12.4602,12.5835,734129.0
2024-04-19 11:05:00,13.27,13.3,13.26,13.29,478993.0,12.5835,12.6119,12.574,12.6025,478993.0
2024-04-19 11:10:00,13.3,13.34,13.28,13.33,371566.0,12.6119,12.6499,12.593,12.6404,371566.0
2024-04-19 11:15:00,13.33,13.35,13.3,13.33,308321.0,12.6404,12.6594,12.6119,12.6404,308321.0
2024-04-19 11:20:00,13.33,13.35,13.3,13.31,229452.0,12.6404,12.6594,12.6119,12.6214,229452.0
2024-04-19 11:25:00,13.3,13.33,13.29,13.32,298980.0,12.6119,12.6404,12.6025,12.6309,298980.0
2024-04-19 11:30:00,13.32,13.38,13.3,13.34,1387909.0,12.6309,12.6878,12.6119,12.6499,1387909.0
2024-04-19 11:35:00,13.33,13.34,13.31,13.33,440334.0,12.6404,12.6499,12.6214,12.6404,440334.0
2024-04-19 11:40:00,13.33,13.34,13.3,13.33,328174.0,12.6404,12.6499,12.6119,12.6404,328174.0
2024-04-19 11:45:00,13.33,13.35,13.31,13.33,234228.0,12.6404,12.6594,12.6214,12.6404,234228.0
2024-04-19 11:50:00,13.33,13.34,13.31,13.33,171302.0,12.6404,12.6499,12.6214,12.6404,171302.0
2024-04-19 11:55:00,13.33,13.36,13.32,13.35,306830.0,12.6404,12.6688,12.6309,12.6594,306830.0
2024-04-19 12:00:00,13.35,13.42,13.34,13.42,394870.0,12.6594,12.7257,12.6499,12.7257,394870.0
2024-04-19 12:05:00,13.42,13.42,13.34,13.34,489540.0,12.7257,12.7257,12.6499,12.6499,489540.0
2024-04-19 12:10:00,13.34,13.35,13.31,13.31,196206.0,12.6499,12.6594,12.6214,12.6214,196206.0
2024-04-19 12:15:00,13.32,13.32,13.27,13.27,235319.0,12.6309,12.6309,12.5835,12.5835,235319.0
2024-04-19 12:20:00,13.27,13.3,13.27,13.29,190127.0,12.5835,12.6119,12.5835,12.6025,190127.0
2024-04-19 12:25:00,13.29,13.33,13.28,13.29,281644.0,12.6025,12.6404,12.593,12.6025,281644.0
2024-04-19 12:30:00,13.29,13.3,13.27,13.29,232177.0,12.6025,12.6119,12.5835,12.6025,232177.0
2024-04-19 12:35:00,13.29,13.29,13.27,13.29,117947.0,12.6025,12.6025,12.5835,12.6025,117947.0
2024-04-19 12:40:00,13.29,13.32,13.28,13.32,154652.0,12.6025,12.6309,12.593,12.6309,154652.0
2024-04-19 12:45:00,13.32,13.33,13.31,13.33,169857.0,12.6309,12.6404,12.6214,12.6404,169857.0
2024-04-19 12:50:00,13.33,13.38,13.32,13.36,271754.0,12.6404,12.6878,12.6309,12.6688,271754.0
2024-04-19 12:55:00,13.36,13.38,13.35,13.38,175813.0,12.6688,12.6878,12.6594,12.6878,175813.0
2024-04-19 13:00:00,13.38,13.43,13.37,13.42,338559.0,12.6878,12.7352,12.6783,12.7257,338559.0
2024-04-19 13:05:00,13.42,13.44,13.39,13.44,333189.0,12.7257,12.7447,12.6973,12.7447,333189.0
2024-04-19 13:10:00,13.44,13.44,13.4,13.41,250152.0,12.7447,12.7447,12.7068,12.7163,250152.0
2024-04-19 13:15:00,13.41,13.41,13.37,13.39,194434.0,12.7163,12.7163,12.6783,12.6973,194434.0
2024-04-19 13:20:00,13.38,13.39,13.36,13.38,155694.0,12.6878,12.6973,12.6688,12.6878,155694.0
2024-04-19 13:25:00,13.38,13.39,13.35,13.36,277463.0,12.6878,12.6973,12.6594,12.6688,277463.0
2024-04-19 13:30:00,13.36,13.39,13.35,13.38,232786.0,12.6688,12.6973,12.6594,12.6878,232786.0
2024-04-19 13:35:00,13.38,13.4,13.37,13.38,187226.0,12.6878,12.7068,12.6783,12.6878,187226.0
2024-04-19 13:40:00,13.38,13.39,13.36,13.38,209469.0,12.6878,12.6973,12.6688,12.6878,209469.0
2024-04-19 13:45:00,13.38,13.41,13.37,13.41,182910.0,12.6878,12.7163,12.6783,12.7163,182910.0
2024-04-19 13:50:00,13.41,13.43,13.4,13.42,221800.0,12.7163,12.7352,12.7068,12.7257,221800.0
2024-04-19 13:55:00,13.42,13.42,13.38,13.4,179262.0,12.7257,12.7257,12.6878,12.7068,179262.0
2024-04-19 14:00:00,13.4,13.4,13.35,13.37,218477.0,12.7068,12.7068,12.6594,12.6783,218477.0
2024-04-19 14:05:00,13.37,13.41,13.35,13.4,446316.0,12.6783,12.7163,12.6594,12.7068,446316.0
2024-04-19 14:10:00,13.4,13.4,13.37,13.37,191428.0,12.7068,12.7068,12.6783,12.6783,191428.0
2024-04-19 14:15:00,13.37,13.4,13.36,13.4,191222.0,12.6783,12.7068,12.6688,12.7068,191222.0
2024-04-19 14:20:00,13.4,13.4,13.35,13.35,217661.0,12.7068,12.7068,12.6594,12.6594,217661.0
2024-04-19 14:25:00,13.36,13.37,13.33,13.34,262090.0,12.6688,12.6783,12.6404,12.6499,262090.0
2024-04-19 14:30:00,13.33,13.36,13.33,13.34,544300.0,12.6404,12.6688,12.6404,12.6499,544300.0
2024-04-19 14:35:00,13.34,13.35,13.3,13.31,229060.0,12.6499,12.6594,12.6119,12.6214,229060.0
2024-04-19 14:40:00,13.3,13.33,13.29,13.31,224694.0,12.6119,12.6404,12.6025,12.6214,224694.0
2024-04-19 14:45:00,13.32,13.33,13.3,13.32,371644.0,12.6309,12.6404,12.6119,12.6309,371644.0
2024-04-19 14:50:00,13.32,13.32,13.3,13.31,213071.0,12.6309,12.6309,12.6119,12.6214,213071.0
2024-04-19 14:55:00,13.31,13.34,13.3,13.33,262770.0,12.6214,12.6499,12.6119,12.6404,262770.0
2024-04-19 15:00:00,13.34,13.36,13.32,13.36,271840.0,12.6499,12.6688,12.6309,12.6688,271840.0
2024-04-19 15:05:00,13.36,13.37,13.32,13.33,431256.0,12.6688,12.6783,12.6309,12.6404,431256.0
2024-04-19 15:10:00,13.32,13.35,13.32,13.33,189869.0,12.6309,12.6594,12.6309,12.6404,189869.0
2024-04-19 15:15:00,13.33,13.34,13.31,13.32,92563.0,12.6404,12.6499,12.6214,12.6309,92563.0
2024-04-19 15:20:00,13.31,13.33,13.28,13.28,494968.0,12.6214,12.6404,12.593,12.593,494968.0
2024-04-19 15:25:00,13.28,13.3,13.28,13.29,231777.0,12.593,12.6119,12.593,12.6025,231777.0
2024-04-19 15:30:00,13.29,13.29,13.27,13.28,313148.0,12.6025,12.6025,12.5835,12.593,313148.0
2024-04-19 15:35:00,13.27,13.28,13.23,13.24,660261.0,12.5835,12.593,12.5456,12.5551,660261.0
2024-04-19 15:40:00,13.24,13.25,13.2,13.24,923155.0,12.5551,12.5645,12.5171,12.5551,923155.0
2024-04-19 15:45:00,13.24,13.24,13.19,13.23,857247.0,12.5551,12.5551,12.5076,12.5456,857247.0
2024-04-19 15:50:00,13.22,13.26,13.21,13.26,1099039.0,12.5361,12.574,12.5266,12.574,1099039.0
2024-04-19 15:55:00,13.26,13.3,13.24,13.29,1808799.0,12.574,12.6119,12.5551,12.6025,1808799.0
2024-04-22 09:30:00,13.3,13.44,13.29,13.36,617323.0,12.6119,12.7447,12.6025,12.6688,617323.0
2024-04-22 09:35:00,13.37,13.42,13.34,13.41,468101.0,12.6783,12.7257,12.6499,12.7163,468101.0
2024-04-22 09:40:00,13.41,13.44,13.36,13.43,361981.0,12.7163,12.7447,12.6688,12.7352,361981.0
2024-04-22 09:45:00,13.43,13.45,13.4,13.43,261905.0,12.7352,12.7542,12.7068,12.7352,261905.0
2024-04-22 09:50:00,13.43,13.44,13.39,13.41,285925.0,12.7352,12.7447,12.6973,12.7163,285925.0
2024-04-22 09:55:00,13.41,13.43,13.4,13.41,121313.0,12.7163,12.7352,12.7068,12.7163,121313.0
2024-04-22 10:00:00,13.41,13.41,13.37,13.38,200884.0,12.7163,12.7163,12.6783,12.6878,200884.0
2024-04-22 10:05:00,13.38,13.4,13.37,13.38,212897.0,12.6878,12.7068,12.6783,12.6878,212897.0
2024-04-22 10:10:00,13.39,13.4,13.37,13.38,214954.0,12.6973,12.7068,12.6783,12.6878,214954.0
2024-04-22 10:15:00,13.38,13.39,13.36,13.38,180231.0,12.6878,12.6973,12.6688,12.6878,180231.0
2024-04-22 10:20:00,13.39,13.39,13.36,13.39,165546.0,12.6973,12.6973,12.6688,12.6973,165546.0
2024-04-22 10:25:00,13.39,13.4,13.35,13.36,298742.0,12.6973,12.7068,12.6594,12.6688,298742.0
2024-04-22 10:30:00,13.36,13.37,13.33,13.37,134736.0,12.6688,12.6783,12.6404,12.6783,134736.0
2024-04-22 10:35:00,13.37,13.37,13.34,13.36,203050.0,12.6783,12.6783,12.6499,12.6688,203050.0
2024-04-22 10:40:00,13.36,13.36,13.33,13.35,254739.0,12.6688,12.6688,12.6404,12.6594,254739.0
2024-04-22 10:45:00,13.35,13.36,13.34,13.34,175396.0,12.6594,12.6688,12.6499,12.6499,175396.0
2024-04-22 10:50:00,13.34,13.36,13.33,13.36,139417.0,12.6499,12.6688,12.6404,12.6688,139417.0
2024-04-22 10:55:00,13.35,13.36,13.31,13.32,84921.0,12.6594,12.6688,12.6214,12.6309,84921.0
2024-04-22 11:00:00,13.32,13.34,13.31,13.34,186597.0,12.6309,12.6499,12.6214,12.6499,186597.0
2024-04-22 11:05:00,13.34,13.34,13.32,13.34,139483.0,12.6499,12.6499,12.6309,12.6499,139483.0
2024-04-22 11:10:00,13.34,13.36,13.33,13.36,110436.0,12.6499,12.6688,12.6404,12.6688,110436.0
2024-04-22 11:15:00,13.36,13.37,13.35,13.36,194298.0,12.6688,12.6783,12.6594,12.6688,194298.0
2024-04-22 11:20:00,13.36,13.37,13.35,13.37,134476.0,12.6688,12.6783,12.6594,12.6783,134476.0
2024-04-22 11:25:00,13.36,13.37,13.34,13.35,132833.0,12.6688,12.6783,12.6499,12.6594,132833.0
2024-04-22 11:30:00,13.36,13.37,13.33,13.33,139214.0,12.6688,12.6783,12.6404,12.6404,139214.0
2024-04-22 11:35:00,13.33,13.34,13.33,13.34,55110.0,12.6404,12.6499,12.6404,12.6499,55110.0
2024-04-22 11:40:00,13.33,13.34,13.32,13.32,81555.0,12.6404,12.6499,12.6309,12.6309,81555.0
2024-04-22 11:45:00,13.33,13.33,13.32,13.33,66206.0,12.6404,12.6404,12.6309,12.6404,66206.0
2024-04-22 11:50:00,13.33,13.34,13.33,13.34,67104.0,12.6404,12.6499,12.6404,12.6499,67104.0
2024-04-22 11:55:00,13.33,13.36,13.33,13.35,131865.0,12.6404,12.6688,12.6404,12.6594,131865.0
2024-04-22 12:00:00,13.35,13.35,13.31,13.33,154117.0,12.6594,12.6594,12.6214,12.6404,154117.0
2024-04-22 12:05:00,13.33,13.35,13.32,13.34,239713.0,12.6404,12.6594,12.6309,12.6499,239713.0
2024-04-22 12:10:00,13.35,13.35,13.33,13.34,88860.0,12.6594,12.6594,12.6404,12.6499,88860.0
2024-04-22 12:15:00,13.35,13.37,13.34,13.37,158353.0,12.6594,12.6783,12.6499,12.6783,158353.0
2024-04-22 12:20:00,13.37,13.38,13.36,13.38,52012.0,12.6783,12.6878,12.6688,12.6878,52012.0
2024-04-22 12:25:00,13.38,13.39,13.36,13.38,115068.0,12.6878,12.6973,12.6688,12.6878,115068.0
2024-04-22 12:30:00,13.38,13.38,13.36,13.38,86160.0,12.6878,12.6878,12.6688,12.6878,86160.0
2024-04-22 12:35:00,13.38,13.39,13.37,13.39,107855.0,12.6878,12.6973,12.6783,12.6973,107855.0
2024-04-22 12:40:00,13.38,13.41,13.38,13.41,169576.0,12.6878,12.7163,12.6878,12.7163,169576.0
2024-04-22 12:45:00,13.41,13.44,13.4,13.43,415847.0,12.7163,12.7447,12.7068,12.7352,415847.0
2024-04-22 12:50:00,13.42,13.45,13.41,13.44,279637.0,12.7257,12.7542,12.7163,12.7447,279637.0
2024-04-22 12:55:00,13.45,13.46,13.44,13.46,79404.0,12.7542,12.7637,12.7447,12.7637,79404.0
2024-04-22 13:00:00,13.45,13.46,13.44,13.46,202011.0,12.7542,12.7637,12.7447,12.7637,202011.0
2024-04-22 13:05:00,13.46,13.49,13.45,13.49,333195.0,12.7637,12.7921,12.7542,12.7921,333195.0
2024-04-22 13:10:00,13.49,13.5,13.47,13.48,110695.0,12.7921,12.8016,12.7732,12.7826,110695.0
2024-04-22 13:15:00,13.48,13.48,13.46,13.48,116027.0,12.7826,12.7826,12.7637,12.7826,116027.0
2024-04-22 13:20:00,13.49,13.5,13.48,13.49,103395.0,12.7921,12.8016,12.7826,12.7921,103395.0
2024-04-22 13:25:00,13.5,13.53,13.49,13.52,247826.0,12.8016,12.83,12.7921,12.8206,247826.0
2024-04-22 13:30:00,13.52,13.52,13.5,13.51,138612.0,12.8206,12.8206,12.8016,12.8111,138612.0
2024-04-22 13:35:00,13.5,13.52,13.49,13.52,204422.0,12.8016,12.8206,12.7921,12.8206,204422.0
2024-04-22 13:40:00,13.52,13.52,13.5,13.51,98244.0,12.8206,12.8206,12.8016,12.8111,98244.0
2024-04-22 13:45:00,13.51,13.52,13.5,13.51,205254.0,12.8111,12.8206,12.8016,12.8111,205254.0
2024-04-22 13:50:00,13.5,13.56,13.5,13.54,315877.0,12.8016,12.8585,12.8016,12.8395,315877.0
2024-04-22 13:55:00,13.54,13.55,13.51,13.52,80025.0,12.8395,12.849,12.8111,12.8206,80025.0
2024-04-22 14:00:00,13.52,13.53,13.52,13.53,65826.0,12.8206,12.83,12.8206,12.83,65826.0
2024-04-22 14:05:00,13.53,13.53,13.52,13.52,36849.0,12.83,12.83,12.8206,12.8206,36849.0
2024-04-22 14:10:00,13.52,13.52,13.5,13.5,73616.0,12.8206,12.8206,12.8016,12.8016,73616.0
2024-04-22 14:15:00,13.5,13.52,13.5,13.52,130931.0,12.8016,12.8206,12.8016,12.8206,130931.0
2024-04-22 14:20:00,13.51,13.53,13.51,13.52,71759.0,12.8111,12.83,12.8111,12.8206,71759.0
2024-04-22 14:25:00,13.52,13.53,13.51,13.51,75561.0,12.8206,12.83,12.8111,12.8111,75561.0
2024-04-22 14:30:00,13.51,13.53,13.51,13.51,130200.0,12.8111,12.83,12.8111,12.8111,130200.0
2024-04-22 14:35:00,13.51,13.52,13.48,13.5,352919.0,12.8111,12.8206,12.7826,12.8016,352919.0
2024-04-22 14:40:00,13.5,13.51,13.48,13.49,142731.0,12.8016,12.8111,12.7826,12.7921,142731.0
2024-04-22 14:45:00,13.49,13.5,13.48,13.5,319882.0,12.7921,12.8016,12.7826,12.8016,319882.0
2024-04-22 14:50:00,13.49,13.5,13.48,13.5,99216.0,12.7921,12.8016,12.7826,12.8016,99216.0
2024-04-22 14:55:00,13.5,13.51,13.49,13.51,53533.0,12.8016,12.8111,12.7921,12.8111,53533.0
2024-04-22 15:00:00,13.5,13.51,13.46,13.46,834751.0,12.8016,12.8111,12.7637,12.7637,834751.0
2024-04-22 15:05:00,13.46,13.49,13.46,13.48,265817.0,12.7637,12.7921,12.7637,12.7826,265817.0
2024-04-22 15:10:00,13.47,13.48,13.45,13.48,244630.0,12.7732,12.7826,12.7542,12.7826,244630.0
2024-04-22 15:15:00,13.47,13.48,13.45,13.46,118741.0,12.7732,12.7826,12.7542,12.7637,118741.0
2024-04-22 15:20:00,13.46,13.47,13.43,13.44,178566.0,12.7637,12.7732,12.7352,12.7447,178566.0
2024-04-22 15:25:00,13.45,13.46,13.44,13.46,174905.0,12.7542,12.7637,12.7447,12.7637,174905.0
2024-04-22 15:30:00,13.46,13.48,13.44,13.44,584338.0,12.7637,12.7826,12.7447,12.7447,584338.0
2024-04-22 15:35:00,13.44,13.46,13.42,13.45,254289.0,12.7447,12.7637,12.7257,12.7542,254289.0
2024-04-22 15:40:00,13.45,13.46,13.44,13.45,303417.0,12.7542,12.7637,12.7447,12.7542,303417.0
2024-04-22 15:45:00,13.44,13.47,13.44,13.46,316465.0,12.7447,12.7732,12.7447,12.7637,316465.0
2024-04-22 15:50:00,13.46,13.49,13.45,13.48,867550.0,12.7637,12.7921,12.7542,12.7826,867550.0
2024-04-22 15:55:00,13.48,13.53,13.47,13.53,1338618.0,12.7826,12.83,12.7732,12.83,1338618.0
2024-04-23 09:30:00,13.54,13.59,13.44,13.46,307768.0,12.8395,12.8869,12.7447,12.7637,307768.0
2024-04-23 09:35:00,13.46,13.52,13.43,13.51,120960.0,12.7637,12.8206,12.7352,12.8111,120960.0
2024-04-23 09:40:00,13.51,13.52,13.47,13.51,125148.0,12.8111,12.8206,12.7732,12.8111,125148.0
2024-04-23 09:45:00,13.51,13.55,13.5,13.53,210009.0,12.8111,12.849,12.8016,12.83,210009.0
2024-04-23 09:50:00,13.54,13.55,13.51,13.53,202908.0,12.8395,12.849,12.8111,12.83,202908.0
2024-04-23 09:55:00,13.53,13.59,13.53,13.59,206523.0,12.83,12.8869,12.83,12.8869,206523.0
2024-04-23 10:00:00,13.59,13.6,13.55,13.57,164160.0,12.8869,12.8964,12.849,12.868,164160.0
2024-04-23 10:05:00,13.56,13.58,13.51,13.53,155873.0,12.8585,12.8775,12.8111,12.83,155873.0
2024-04-23 10:10:00,13.52,13.56,13.52,13.56,182839.0,12.8206,12.8585,12.8206,12.8585,182839.0
2024-04-23 10:15:00,13.56,13.57,13.55,13.56,153878.0,12.8585,12.868,12.849,12.8585,153878.0
2024-04-23 10:20:00,13.56,13.59,13.55,13.57,111799.0,12.8585,12.8869,12.849,12.868,111799.0
2024-04-23 10:25:00,13.57,13.61,13.56,13.61,150902.0,12.868,12.9059,12.8585,12.9059,150902.0
2024-04-23 10:30:00,13.61,13.62,13.59,13.61,215653.0,12.9059,12.9154,12.8869,12.9059,215653.0
2024-04-23 10:35:00,13.61,13.63,13.6,13.61,179621.0,12.9059,12.9249,12.8964,12.9059,179621.0
2024-04-23 10:40:00,13.61,13.61,13.59,13.6,70228.0,12.9059,12.9059,12.8869,12.8964,70228.0
2024-04-23 10:45:00,13.6,13.6,13.57,13.6,168816.0,12.8964,12.8964,12.868,12.8964,168816.0
2024-04-23 10:50:00,13.6,13.62,13.58,13.6,185444.0,12.8964,12.9154,12.8775,12.8964,185444.0
2024-04-23 10:55:00,13.6,13.63,13.59,13.62,94802.0,12.8964,12.9249,12.8869,12.9154,94802.0
2024-04-23 11:00:00,13.62,13.63,13.6,13.63,120471.0,12.9154,12.9249,12.8964,12.9249,120471.0
2024-04-23 11:05:00,13.62,13.65,13.61,13.63,349516.0,12.9154,12.9438,12.9059,12.9249,349516.0
2024-04-23 11:10:00,13.63,13.67,13.63,13.67,180403.0,12.9249,12.9628,12.9249,12.9628,180403.0
2024-04-23 11:15:00,13.67,13.69,13.66,13.67,133906.0,12.9628,12.9818,12.9533,12.9628,133906.0
2024-04-23 11:20:00,13.68,13.71,13.67,13.7,164247.0,12.9723,13.0007,12.9628,12.9913,164247.0
2024-04-23 11:25:00,13.71,13.71,13.68,13.7,360777.0,13.0007,13.0007,12.9723,12.9913,360777.0
2024-04-23 11:30:00,13.7,13.72,13.68,13.7,151325.0,12.9913,13.0102,12.9723,12.9913,151325.0
2024-04-23 11:35:00,13.7,13.71,13.7,13.71,59084.0,12.9913,13.0007,12.9913,13.0007,59084.0
2024-04-23 11:40:00,13.71,13.71,13.69,13.7,80132.0,13.0007,13.0007,12.9818,12.9913,80132.0
2024-04-23 11:45:00,13.7,13.71,13.68,13.68,185773.0,12.9913,13.0007,12.9723,12.9723,185773.0
2024-04-23 11:50:00,13.69,13.69,13.67,13.69,68412.0,12.9818,12.9818,12.9628,12.9818,68412.0
2024-04-23 11:55:00,13.69,13.69,13.67,13.69,72137.0,12.9818,12.9818,12.9628,12.9818,72137.0
2024-04-23 12:00:00,13.69,13.69,13.66,13.68,109031.0,12.9818,12.9818,12.9533,12.9723,109031.0
2024-04-23 12:05:00,13.68,13.69,13.67,13.68,55101.0,12.9723,12.9818,12.9628,12.9723,55101.0
2024-04-23 12:10:00,13.67,13.68,13.66,13.68,104950.0,12.9628,12.9723,12.9533,12.9723,104950.0
2024-04-23 12:15:00,13.68,13.69,13.63,13.64,296191.0,12.9723,12.9818,12.9249,12.9344,296191.0
2024-04-23 12:20:00,13.65,13.66,13.64,13.65,84159.0,12.9438,12.9533,12.9344,12.9438,84159.0
2024-04-23 12:25:00,13.65,13.65,13.61,13.64,587327.0,12.9438,12.9438,12.9059,12.9344,587327.0
2024-04-23 12:30:00,13.65,13.66,13.63,13.65,422030.0,12.9438,12.9533,12.9249,12.9438,422030.0
2024-04-23 12:35:00,13.65,13.68,13.64,13.67,155438.0,12.9438,12.9723,12.9344,12.9628,155438.0
2024-04-23 12:40:00,13.67,13.68,13.64,13.65,372535.0,12.9628,12.9723,12.9344,12.9438,372535.0
2024-04-23 12:45:00,13.65,13.68,13.64,13.67,315992.0,12.9438,12.9723,12.9344,12.9628,315992.0
2024-04-23 12:50:00,13.67,13.68,13.66,13.67,174952.0,12.9628,12.9723,12.9533,12.9628,174952.0
2024-04-23 12:55:00,13.67,13.68,13.65,13.66,114277.0,12.9628,12.9723,12.9438,12.9533,114277.0
2024-04-23 13:00:00,13.66,13.68,13.65,13.68,89500.0,12.9533,12.9723,12.9438,12.9723,89500.0
2024-04-23 13:05:00,13.67,13.69,13.66,13.68,65956.0,12.9628,12.9818,12.9533,12.9723,65956.0
2024-04-23 13:10:00,13.69,13.69,13.67,13.68,37056.0,12.9818,12.9818,12.9628,12.9723,37056.0
2024-04-23 13:15:00,13.69,13.69,13.67,13.68,70357.0,12.9818,12.9818,12.9628,12.9723,70357.0
2024-04-23 13:20:00,13.68,13.7,13.67,13.69,56067.0,12.9723,12.9913,12.9628,12.9818,56067.0
2024-04-23 13:25:00,13.7,13.71,13.68,13.69,207605.0,12.9913,13.0007,12.9723,12.9818,207605.0
2024-04-23 13:30:00,13.69,13.69,13.67,13.69,432025.0,12.9818,12.9818,12.9628,12.9818,432025.0
2024-04-23 13:35:00,13.69,13.69,13.67,13.69,460658.0,12.9818,12.9818,12.9628,12.9818,460658.0
2024-04-23 13:40:00,13.69,13.69,13.67,13.68,242767.0,12.9818,12.9818,12.9628,12.9723,242767.0
2024-04-23 13:45:00,13.69,13.7,13.68,13.7,87016.0,12.9818,12.9913,12.9723,12.9913,87016.0
2024-04-23 13:50:00,13.7,13.7,13.68,13.69,70561.0,12.9913,12.9913,12.9723,12.9818,70561.0
2024-04-23 13:55:00,13.69,13.71,13.68,13.71,60927.0,12.9818,13.0007,12.9723,13.0007,60927.0
2024-04-23 14:00:00,13.7,13.71,13.68,13.69,61067.0,12.9913,13.0007,12.9723,12.9818,61067.0
2024-04-23 14:05:00,13.69,13.7,13.68,13.7,74983.0,12.9818,12.9913,12.9723,12.9913,74983.0
2024-04-23 14:10:00,13.69,13.7,13.67,13.69,103128.0,12.9818,12.9913,12.9628,12.9818,103128.0
2024-04-23 14:15:00,13.69,13.69,13.67,13.69,91197.0,12.9818,12.9818,12.9628,12.9818,91197.0
2024-04-23 14:20:00,13.69,13.69,13.67,13.68,117633.0,12.9818,12.9818,12.9628,12.9723,117633.0
2024-04-23 14:25:00,13.68,13.69,13.67,13.69,94483.0,12.9723,12.9818,12.9628,12.9818,94483.0
2024-04-23 14:30:00,13.68,13.69,13.65,13.68,296552.0,12.9723,12.9818,12.9438,12.9723,296552.0
2024-04-23 14:35:00,13.68,13.69,13.67,13.69,91417.0,12.9723,12.9818,12.9628,12.9818,91417.0
2024-04-23 14:40:00,13.69,13.7,13.68,13.69,84646.0,12.9818,12.9913,12.9723,12.9818,84646.0
2024-04-23 14:45:00,13.68,13.69,13.67,13.68,53635.0,12.9723,12.9818,12.9628,12.9723,53635.0
2024-04-23 14:50:00,13.68,13.68,13.66,13.67,87636.0,12.9723,12.9723,12.9533,12.9628,87636.0
2024-04-23 14:55:00,13.67,13.68,13.63,13.65,510946.0,12.9628,12.9723,12.9249,12.9438,510946.0
2024-04-23 15:00:00,13.65,13.65,13.63,13.65,128672.0,12.9438,12.9438,12.9249,12.9438,128672.0
2024-04-23 15:05:00,13.65,13.66,13.64,13.66,75729.0,12.9438,12.9533,12.9344,12.9533,75729.0
2024-04-23 15:10:00,13.66,13.66,13.64,13.65,289001.0,12.9533,12.9533,12.9344,12.9438,289001.0
2024-04-23 15:15:00,13.64,13.67,13.64,13.66,204132.0,12.9344,12.9628,12.9344,12.9533,204132.0
2024-04-23 15:20:00,13.65,13.66,13.64,13.66,102622.0,12.9438,12.9533,12.9344,12.9533,102622.0
2024-04-23 15:25:00,13.66,13.67,13.65,13.67,100738.0,12.9533,12.9628,12.9438,12.9628,100738.0
2024-04-23 15:30:00,13.67,13.67,13.65,13.66,142311.0,12.9628,12.9628,12.9438,12.9533,142311.0
2024-04-23 15:35:00,13.66,13.66,13.64,13.64,159483.0,12.9533,12.9533,12.9344,12.9344,159483.0
2024-04-23 15:40:00,13.65,13.65,13.62,13.65,293739.0,12.9438,12.9438,12.9154,12.9438,293739.0
2024-04-23 15:45:00,13.64,13.64,13.6,13.61,190318.0,12.9344,12.9344,12.8964,12.9059,190318.0
2024-04-23 15:50:00,13.6,13.64,13.59,13.64,553391.0,12.8964,12.9344,12.8869,12.9344,553391.0
2024-04-23 15:55:00,13.63,13.65,13.62,13.65,723316.0,12.9249,12.9438,12.9154,12.9438,723316.0
2024-04-24 09:30:00,13.46,13.6,13.46,13.6,243607.0,12.7637,12.8964,12.7637,12.8964,243607.0
2024-04-24 09:35:00,13.6,13.61,13.57,13.61,110747.0,12.8964,12.9059,12.868,12.9059,110747.0
2024-04-24 09:40:00,13.61,13.62,13.57,13.59,122860.0,12.9059,12.9154,12.868,12.8869,122860.0
2024-04-24 09:45:00,13.6,13.64,13.57,13.64,76478.0,12.8964,12.9344,12.868,12.9344,76478.0
2024-04-24 09:50:00,13.63,13.68,13.63,13.68,123100.0,12.9249,12.9723,12.9249,12.9723,123100.0
2024-04-24 09:55:00,13.68,13.71,13.67,13.68,143953.0,12.9723,13.0007,12.9628,12.9723,143953.0
2024-04-24 10:00:00,13.69,13.69,13.65,13.65,149817.0,12.9818,12.9818,12.9438,12.9438,149817.0
2024-04-24 10:05:00,13.65,13.69,13.64,13.69,366027.0,12.9438,12.9818,12.9344,12.9818,366027.0
2024-04-24 10:10:00,13.68,13.72,13.68,13.71,78053.0,12.9723,13.0102,12.9723,13.0007,78053.0
2024-04-24 10:15:00,13.7,13.71,13.69,13.7,136383.0,12.9913,13.0007,12.9818,12.9913,136383.0
2024-04-24 10:20:00,13.7,13.73,13.68,13.72,378439.0,12.9913,13.0197,12.9723,13.0102,378439.0
2024-04-24 10:25:00,13.72,13.73,13.69,13.72,278015.0,13.0102,13.0197,12.9818,13.0102,278015.0
2024-04-24 10:30:00,13.72,13.73,13.68,13.69,271287.0,13.0102,13.0197,12.9723,12.9818,271287.0
2024-04-24 10:35:00,13.69,13.7,13.66,13.68,151926.0,12.9818,12.9913,12.9533,12.9723,151926.0
2024-04-24 10:40:00,13.67,13.68,13.65,13.67,215326.0,12.9628,12.9723,12.9438,12.9628,215326.0
2024-04-24 10:45:00,13.67,13.67,13.63,13.65,148938.0,12.9628,12.9628,12.9249,12.9438,148938.0
2024-04-24 10:50:00,13.65,13.66,13.63,13.65,124438.0,12.9438,12.9533,12.9249,12.9438,124438.0
2024-04-24 10:55:00,13.65,13.67,13.64,13.67,95655.0,12.9438,12.9628,12.9344,12.9628,95655.0
2024-04-24 11:00:00,13.67,13.67,13.65,13.67,82029.0,12.9628,12.9628,12.9438,12.9628,82029.0
2024-04-24 11:05:00,13.67,13.67,13.65,13.66,75292.0,12.9628,12.9628,12.9438,12.9533,75292.0
2024-04-24 11:10:00,13.66,13.67,13.65,13.66,99546.0,12.9533,12.9628,12.9438,12.9533,99546.0
2024-04-24 11:15:00,13.66,13.68,13.65,13.68,69474.0,12.9533,12.9723,12.9438,12.9723,69474.0
2024-04-24 11:20:00,13.68,13.68,13.66,13.67,46808.0,12.9723,12.9723,12.9533,12.9628,46808.0
2024-04-24 11:25:00,13.67,13.69,13.66,13.69,130770.0,12.9628,12.9818,12.9533,12.9818,130770.0
2024-04-24 11:30:00,13.69,13.71,13.68,13.71,138838.0,12.9818,13.0007,12.9723,13.0007,138838.0
2024-04-24 11:35:00,13.71,13.72,13.69,13.71,95353.0,13.0007,13.0102,12.9818,13.0007,95353.0
2024-04-24 11:40:00,13.72,13.72,13.68,13.69,79910.0,13.0102,13.0102,12.9723,12.9818,79910.0
2024-04-24 11:45:00,13.69,13.72,13.68,13.71,88472.0,12.9818,13.0102,12.9723,13.0007,88472.0
2024-04-24 11:50:00,13.71,13.72,13.7,13.71,46996.0,13.0007,13.0102,12.9913,13.0007,46996.0
2024-04-24 11:55:00,13.72,13.73,13.7,13.73,141471.0,13.0102,13.0197,12.9913,13.0197,141471.0
2024-04-24 12:00:00,13.72,13.74,13.71,13.73,76489.0,13.0102,13.0292,13.0007,13.0197,76489.0
2024-04-24 12:05:00,13.73,13.73,13.71,13.71,94631.0,13.0197,13.0197,13.0007,13.0007,94631.0
2024-04-24 12:10:00,13.72,13.73,13.69,13.71,167355.0,13.0102,13.0197,12.9818,13.0007,167355.0
2024-04-24 12:15:00,13.71,13.73,13.71,13.73,157052.0,13.0007,13.0197,13.0007,13.0197,157052.0
2024-04-24 12:20:00,13.73,13.73,13.71,13.71,73668.0,13.0197,13.0197,13.0007,13.0007,73668.0
2024-04-24 12:25:00,13.72,13.73,13.71,13.71,53982.0,13.0102,13.0197,13.0007,13.0007,53982.0
2024-04-24 12:30:00,13.72,13.72,13.7,13.71,102410.0,13.0102,13.0102,12.9913,13.0007,102410.0
2024-04-24 12:35:00,13.71,13.72,13.7,13.71,67891.0,13.0007,13.0102,12.9913,13.0007,67891.0
2024-04-24 12:40:00,13.71,13.71,13.7,13.7,31834.0,13.0007,13.0007,12.9913,12.9913,31834.0
2024-04-24 12:45:00,13.7,13.71,13.69,13.71,113554.0,12.9913,13.0007,12.9818,13.0007,113554.0
2024-04-24 12:50:00,13.71,13.72,13.7,13.7,81589.0,13.0007,13.0102,12.9913,12.9913,81589.0
2024-04-24 12:55:00,13.71,13.72,13.7,13.71,50629.0,13.0007,13.0102,12.9913,13.0007,50629.0
2024-04-24 13:00:00,13.71,13.73,13.7,13.72,119758.0,13.0007,13.0197,12.9913,13.0102,119758.0
2024-04-24 13:05:00,13.73,13.74,13.72,13.73,77202.0,13.0197,13.0292,13.0102,13.0197,77202.0
2024-04-24 13:10:00,13.73,13.75,13.72,13.74,646595.0,13.0197,13.0387,13.0102,13.0292,646595.0
2024-04-24 13:15:00,13.74,13.74,13.72,13.74,248004.0,13.0292,13.0292,13.0102,13.0292,248004.0
2024-04-24 13:20:00,13.73,13.73,13.72,13.73,55025.0,13.0197,13.0197,13.0102,13.0197,55025.0
2024-04-24 13:25:00,13.73,13.73,13.71,13.72,47991.0,13.0197,13.0197,13.0007,13.0102,47991.0
2024-04-24 13:30:00,13.72,13.73,13.71,13.71,79295.0,13.0102,13.0197,13.0007,13.0007,79295.0
2024-04-24 13:35:00,13.71,13.72,13.71,13.71,42844.0,13.0007,13.0102,13.0007,13.0007,42844.0
2024-04-24 13:40:00,13.71,13.73,13.7,13.71,61741.0,13.0007,13.0197,12.9913,13.0007,61741.0
2024-04-24 13:45:00,13.71,13.73,13.7,13.72,74112.0,13.0007,13.0197,12.9913,13.0102,74112.0
2024-04-24 13:50:00,13.73,13.73,13.71,13.71,79439.0,13.0197,13.0197,13.0007,13.0007,79439.0
2024-04-24 13:55:00,13.71,13.73,13.7,13.72,63178.0,13.0007,13.0197,12.9913,13.0102,63178.0
2024-04-24 14:00:00,13.72,13.72,13.7,13.71,66143.0,13.0102,13.0102,12.9913,13.0007,66143.0
2024-04-24 14:05:00,13.71,13.72,13.69,13.71,134634.0,13.0007,13.0102,12.9818,13.0007,134634.0
2024-04-24 14:10:00,13.71,13.71,13.68,13.68,64781.0,13.0007,13.0007,12.9723,12.9723,64781.0
2024-04-24 14:15:00,13.68,13.69,13.67,13.68,65348.0,12.9723,12.9818,12.9628,12.9723,65348.0
2024-04-24 14:20:00,13.68,13.69,13.67,13.69,48455.0,12.9723,12.9818,12.9628,12.9818,48455.0
2024-04-24 14:25:00,13.68,13.7,13.68,13.69,104628.0,12.9723,12.9913,12.9723,12.9818,104628.0
2024-04-24 14:30:00,13.69,13.7,13.67,13.69,194010.0,12.9818,12.9913,12.9628,12.9818,194010.0
2024-04-24 14:35:00,13.69,13.71,13.68,13.71,71198.0,12.9818,13.0007,12.9723,13.0007,71198.0
2024-04-24 14:40:00,13.71,13.73,13.71,13.72,79044.0,13.0007,13.0197,13.0007,13.0102,79044.0
2024-04-24 14:45:00,13.71,13.73,13.71,13.71,79575.0,13.0007,13.0197,13.0007,13.0007,79575.0
2024-04-24 14:50:00,13.71,13.73,13.7,13.72,72938.0,13.0007,13.0197,12.9913,13.0102,72938.0
2024-04-24 14:55:00,13.72,13.73,13.71,13.73,58347.0,13.0102,13.0197,13.0007,13.0197,58347.0
2024-04-24 15:00:00,13.73,13.73,13.71,13.73,113487.0,13.0197,13.0197,13.0007,13.0197,113487.0
2024-04-24 15:05:00,13.73,13.76,13.72,13.75,97792.0,13.0197,13.0482,13.0102,13.0387,97792.0
2024-04-24 15:10:00,13.75,13.77,13.74,13.76,110343.0,13.0387,13.0576,13.0292,13.0482,110343.0
2024-04-24 15:15:00,13.76,13.77,13.75,13.77,83432.0,13.0482,13.0576,13.0387,13.0576,83432.0
2024-04-24 15:20:00,13.77,13.78,13.75,13.77,119476.0,13.0576,13.0671,13.0387,13.0576,119476.0
2024-04-24 15:25:00,13.77,13.78,13.76,13.78,151988.0,13.0576,13.0671,13.0482,13.0671,151988.0
2024-04-24 15:30:00,13.77,13.78,13.76,13.78,97982.0,13.0576,13.0671,13.0482,13.0671,97982.0
2024-04-24 15:35:00,13.78,13.78,13.75,13.77,146822.0,13.0671,13.0671,13.0387,13.0576,146822.0
2024-04-24 15:40:00,13.77,13.77,13.76,13.77,76199.0,13.0576,13.0576,13.0482,13.0576,76199.0
2024-04-24 15:45:00,13.76,13.78,13.76,13.78,169840.0,13.0482,13.0671,13.0482,13.0671,169840.0
2024-04-24 15:50:00,13.78,13.79,13.76,13.78,1135742.0,13.0671,13.0766,13.0482,13.0671,1135742.0
2024-04-24 15:55:00,13.78,13.78,13.76,13.77,444104.0,13.0671,13.0671,13.0482,13.0576,444104.0
2024-04-25 09:30:00,13.69,13.78,13.66,13.71,262231.0,12.9818,13.0671,12.9533,13.0007,262231.0
2024-04-25 09:35:00,13.7,13.72,13.65,13.67,115094.0,12.9913,13.0102,12.9438,12.9628,115094.0
2024-04-25 09:40:00,13.67,13.67,13.62,13.64,534465.0,12.9628,12.9628,12.9154,12.9344,534465.0
2024-04-25 09:45:00,13.64,13.64,13.59,13.6,94562.0,12.9344,12.9344,12.8869,12.8964,94562.0
2024-04-25 09:50:00,13.6,13.61,13.53,13.54,165933.0,12.8964,12.9059,12.83,12.8395,165933.0
2024-04-25 09:55:00,13.54,13.58,13.52,13.54,423060.0,12.8395,12.8775,12.8206,12.8395,423060.0
2024-04-25 10:00:00,13.53,13.53,13.48,13.51,179743.0,12.83,12.83,12.7826,12.8111,179743.0
2024-04-25 10:05:00,13.5,13.52,13.48,13.51,115226.0,12.8016,12.8206,12.7826,12.8111,115226.0
2024-04-25 10:10:00,13.5,13.51,13.47,13.49,194677.0,12.8016,12.8111,12.7732,12.7921,194677.0
2024-04-25 10:15:00,13.49,13.54,13.48,13.53,162794.0,12.7921,12.8395,12.7826,12.83,162794.0
2024-04-25 10:20:00,13.53,13.54,13.51,13.53,187751.0,12.83,12.8395,12.8111,12.83,187751.0
2024-04-25 10:25:00,13.53,13.54,13.51,13.54,206580.0,12.83,12.8395,12.8111,12.8395,206580.0
2024-04-25 10:30:00,13.54,13.57,13.53,13.55,384836.0,12.8395,12.868,12.83,12.849,384836.0
2024-04-25 10:35:00,13.55,13.56,13.53,13.56,260917.0,12.849,12.8585,12.83,12.8585,260917.0
2024-04-25 10:40:00,13.56,13.56,13.52,13.54,253101.0,12.8585,12.8585,12.8206,12.8395,253101.0
2024-04-25 10:45:00,13.54,13.56,13.53,13.54,325817.0,12.8395,12.8585,12.83,12.8395,325817.0
2024-04-25 10:50:00,13.54,13.55,13.53,13.54,168415.0,12.8395,12.849,12.83,12.8395,168415.0
2024-04-25 10:55:00,13.53,13.54,13.51,13.52,219280.0,12.83,12.8395,12.8111,12.8206,219280.0
2024-04-25 11:00:00,13.52,13.54,13.49,13.5,242780.0,12.8206,12.8395,12.7921,12.8016,242780.0
2024-04-25 11:05:00,13.5,13.53,13.5,13.51,143684.0,12.8016,12.83,12.8016,12.8111,143684.0
2024-04-25 11:10:00,13.51,13.52,13.49,13.51,177569.0,12.8111,12.8206,12.7921,12.8111,177569.0
2024-04-25 11:15:00,13.51,13.51,13.49,13.5,144308.0,12.8111,12.8111,12.7921,12.8016,144308.0
2024-04-25 11:20:00,13.5,13.52,13.49,13.51,136834.0,12.8016,12.8206,12.7921,12.8111,136834.0
2024-04-25 11:25:00,13.51,13.52,13.5,13.52,66818.0,12.8111,12.8206,12.8016,12.8206,66818.0
2024-04-25 11:30:00,13.52,13.52,13.49,13.5,79431.0,12.8206,12.8206,12.7921,12.8016,79431.0
2024-04-25 11:35:00,13.5,13.5,13.47,13.48,81307.0,12.8016,12.8016,12.7732,12.7826,81307.0
2024-04-25 11:40:00,13.48,13.5,13.47,13.49,136727.0,12.7826,12.8016,12.7732,12.7921,136727.0
2024-04-25 11:45:00,13.49,13.53,13.47,13.53,357496.0,12.7921,12.83,12.7732,12.83,357496.0
2024-04-25 11:50:00,13.53,13.56,13.52,13.54,233465.0,12.83,12.8585,12.8206,12.8395,233465.0
2024-04-25 11:55:00,13.54,13.57,13.53,13.57,129328.0,12.8395,12.868,12.83,12.868,129328.0
2024-04-25 12:00:00,13.57,13.57,13.55,13.55,121230.0,12.868,12.868,12.849,12.849,121230.0
2024-04-25 12:05:00,13.56,13.56,13.55,13.55,59508.0,12.8585,12.8585,12.849,12.849,59508.0
2024-04-25 12:10:00,13.55,13.56,13.53,13.54,172206.0,12.849,12.8585,12.83,12.8395,172206.0
2024-04-25 12:15:00,13.54,13.55,13.53,13.54,61374.0,12.8395,12.849,12.83,12.8395,61374.0
2024-04-25 12:20:00,13.54,13.56,13.53,13.54,160863.0,12.8395,12.8585,12.83,12.8395,160863.0
2024-04-25 12:25:00,13.54,13.56,13.54,13.55,73871.0,12.8395,12.8585,12.8395,12.849,73871.0
2024-04-25 12:30:00,13.56,13.57,13.54,13.56,282537.0,12.8585,12.868,12.8395,12.8585,282537.0
2024-04-25 12:35:00,13.56,13.57,13.55,13.55,71523.0,12.8585,12.868,12.849,12.849,71523.0
2024-04-25 12:40:00,13.55,13.56,13.53,13.54,241149.0,12.849,12.8585,12.83,12.8395,241149.0
2024-04-25 12:45:00,13.54,13.56,13.54,13.54,99025.0,12.8395,12.8585,12.8395,12.8395,99025.0
2024-04-25 12:50:00,13.54,13.56,13.54,13.56,31287.0,12.8395,12.8585,12.8395,12.8585,31287.0
2024-04-25 12:55:00,13.56,13.57,13.54,13.55,95118.0,12.8585,12.868,12.8395,12.849,95118.0
2024-04-25 13:00:00,13.55,13.57,13.54,13.56,74729.0,12.849,12.868,12.8395,12.8585,74729.0
2024-04-25 13:05:00,13.57,13.57,13.55,13.55,52920.0,12.868,12.868,12.849,12.849,52920.0
2024-04-25 13:10:00,13.55,13.56,13.53,13.54,38908.0,12.849,12.8585,12.83,12.8395,38908.0
2024-04-25 13:15:00,13.54,13.54,13.53,13.54,32779.0,12.8395,12.8395,12.83,12.8395,32779.0
2024-04-25 13:20:00,13.54,13.54,13.5,13.51,68865.0,12.8395,12.8395,12.8016,12.8111,68865.0
2024-04-25 13:25:00,13.51,13.52,13.5,13.52,337843.0,12.8111,12.8206,12.8016,12.8206,337843.0
2024-04-25 13:30:00,13.52,13.54,13.51,13.54,46486.0,12.8206,12.8395,12.8111,12.8395,46486.0
2024-04-25 13:35:00,13.54,13.56,13.53,13.55,74820.0,12.8395,12.8585,12.83,12.849,74820.0
2024-04-25 13:40:00,13.56,13.56,13.53,13.54,121709.0,12.8585,12.8585,12.83,12.8395,121709.0
2024-04-25 13:45:00,13.54,13.55,13.53,13.54,164948.0,12.8395,12.849,12.83,12.8395,164948.0
2024-04-25 13:50:00,13.54,13.56,13.54,13.56,84218.0,12.8395,12.8585,12.8395,12.8585,84218.0
2024-04-25 13:55:00,13.56,13.56,13.53,13.54,47125.0,12.8585,12.8585,12.83,12.8395,47125.0
2024-04-25 14:00:00,13.54,13.54,13.52,13.53,58646.0,12.8395,12.8395,12.8206,12.83,58646.0
2024-04-25 14:05:00,13.53,13.54,13.52,13.53,79645.0,12.83,12.8395,12.8206,12.83,79645.0
2024-04-25 14:10:00,13.53,13.53,13.52,13.53,24488.0,12.83,12.83,12.8206,12.83,24488.0
2024-04-25 14:15:00,13.52,13.54,13.52,13.54,57117.0,12.8206,12.8395,12.8206,12.8395,57117.0
2024-04-25 14:20:00,13.53,13.54,13.51,13.53,185530.0,12.83,12.8395,12.8111,12.83,185530.0
2024-04-25 14:25:00,13.53,13.54,13.49,13.49,54921.0,12.83,12.8395,12.7921,12.7921,54921.0
2024-04-25 14:30:00,13.49,13.52,13.49,13.5,100584.0,12.7921,12.8206,12.7921,12.8016,100584.0
2024-04-25 14:35:00,13.5,13.52,13.5,13.52,64719.0,12.8016,12.8206,12.8016,12.8206,64719.0
2024-04-25 14:40:00,13.51,13.53,13.5,13.53,147260.0,12.8111,12.83,12.8016,12.83,147260.0
2024-04-25 14:45:00,13.53,13.54,13.52,13.54,91850.0,12.83,12.8395,12.8206,12.8395,91850.0
2024-04-25 14:50:00,13.53,13.54,13.53,13.54,51697.0,12.83,12.8395,12.83,12.8395,51697.0
2024-04-25 14:55:00,13.54,13.55,13.53,13.54,70001.0,12.8395,12.849,12.83,12.8395,70001.0
2024-04-25 15:00:00,13.54,13.58,13.54,13.57,144963.0,12.8395,12.8775,12.8395,12.868,144963.0
2024-04-25 15:05:00,13.56,13.57,13.56,13.57,79355.0,12.8585,12.868,12.8585,12.868,79355.0
2024-04-25 15:10:00,13.57,13.58,13.56,13.56,219503.0,12.868,12.8775,12.8585,12.8585,219503.0
2024-04-25 15:15:00,13.57,13.59,13.56,13.58,178059.0,12.868,12.8869,12.8585,12.8775,178059.0
2024-04-25 15:20:00,13.57,13.6,13.57,13.59,153450.0,12.868,12.8964,12.868,12.8869,153450.0
2024-04-25 15:25:00,13.58,13.6,13.57,13.58,180356.0,12.8775,12.8964,12.868,12.8775,180356.0
2024-04-25 15:30:00,13.58,13.6,13.57,13.59,163144.0,12.8775,12.8964,12.868,12.8869,163144.0
2024-04-25 15:35:00,13.59,13.59,13.56,13.58,239686.0,12.8869,12.8869,12.8585,12.8775,239686.0
2024-04-25 15:40:00,13.58,13.58,13.55,13.56,170380.0,12.8775,12.8775,12.849,12.8585,170380.0
2024-04-25 15:45:00,13.56,13.57,13.55,13.55,224255.0,12.8585,12.868,12.849,12.849,224255.0
2024-04-25 15:50:00,13.55,13.59,13.54,13.59,497384.0,12.849,12.8869,12.8395,12.8869,497384.0
2024-04-25 15:55:00,13.58,13.6,13.57,13.58,818096.0,12.8775,12.8964,12.868,12.8775,818096.0
2024-04-26 09:30:00,13.53,13.61,13.5,13.58,334872.0,12.83,12.9059,12.8016,12.8775,334872.0
2024-04-26 09:35:00,13.58,13.64,13.55,13.64,149465.0,12.8775,12.9344,12.849,12.9344,149465.0
2024-04-26 09:40:00,13.64,13.67,13.63,13.65,138623.0,12.9344,12.9628,12.9249,12.9438,138623.0
2024-04-26 09:45:00,13.65,13.67,13.62,13.66,161286.0,12.9438,12.9628,12.9154,12.9533,161286.0
2024-04-26 09:50:00,13.66,13.7,13.65,13.68,128552.0,12.9533,12.9913,12.9438,12.9723,128552.0
2024-04-26 09:55:00,13.69,13.7,13.64,13.66,196807.0,12.9818,12.9913,12.9344,12.9533,196807.0
2024-04-26 10:00:00,13.66,13.69,13.63,13.69,103637.0,12.9533,12.9818,12.9249,12.9818,103637.0
2024-04-26 10:05:00,13.69,13.69,13.65,13.66,106573.0,12.9818,12.9818,12.9438,12.9533,106573.0
2024-04-26 10:10:00,13.67,13.7,13.66,13.69,182908.0,12.9628,12.9913,12.9533,12.9818,182908.0
2024-04-26 10:15:00,13.7,13.71,13.68,13.7,136440.0,12.9913,13.0007,12.9723,12.9913,136440.0
2024-04-26 10:20:00,13.69,13.7,13.67,13.68,145879.0,12.9818,12.9913,12.9628,12.9723,145879.0
2024-04-26 10:25:00,13.69,13.7,13.66,13.66,130094.0,12.9818,12.9913,12.9533,12.9533,130094.0
2024-04-26 10:30:00,13.67,13.68,13.65,13.67,149959.0,12.9628,12.9723,12.9438,12.9628,149959.0
2024-04-26 10:35:00,13.67,13.67,13.64,13.65,70549.0,12.9628,12.9628,12.9344,12.9438,70549.0
2024-04-26 10:40:00,13.65,13.65,13.6,13.6,93927.0,12.9438,12.9438,12.8964,12.8964,93927.0
2024-04-26 10:45:00,13.6,13.63,13.58,13.58,136437.0,12.8964,12.9249,12.8775,12.8775,136437.0
2024-04-26 10:50:00,13.58,13.61,13.57,13.61,107222.0,12.8775,12.9059,12.868,12.9059,107222.0
2024-04-26 10:55:00,13.6,13.61,13.58,13.59,34881.0,12.8964,12.9059,12.8775,12.8869,34881.0
2024-04-26 11:00:00,13.59,13.61,13.58,13.59,128975.0,12.8869,12.9059,12.8775,12.8869,128975.0
2024-04-26 11:05:00,13.59,13.59,13.56,13.58,76609.0,12.8869,12.8869,12.8585,12.8775,76609.0
2024-04-26 11:10:00,13.58,13.59,13.56,13.57,129491.0,12.8775,12.8869,12.8585,12.868,129491.0
2024-04-26 11:15:00,13.57,13.58,13.54,13.57,292103.0,12.868,12.8775,12.8395,12.868,292103.0
2024-04-26 11:20:00,13.56,13.58,13.56,13.57,98968.0,12.8585,12.8775,12.8585,12.868,98968.0
2024-04-26 11:25:00,13.57,13.59,13.56,13.58,108530.0,12.868,12.8869,12.8585,12.8775,108530.0
2024-04-26 11:30:00,13.58,13.59,13.57,13.58,99508.0,12.8775,12.8869,12.868,12.8775,99508.0
2024-04-26 11:35:00,13.57,13.6,13.57,13.58,120192.0,12.868,12.8964,12.868,12.8775,120192.0
2024-04-26 11:40:00,13.58,13.61,13.58,13.61,101035.0,12.8775,12.9059,12.8775,12.9059,101035.0
2024-04-26 11:45:00,13.61,13.61,13.58,13.59,125585.0,12.9059,12.9059,12.8775,12.8869,125585.0
2024-04-26 11:50:00,13.59,13.6,13.58,13.59,73873.0,12.8869,12.8964,12.8775,12.8869,73873.0
2024-04-26 11:55:00,13.6,13.61,13.59,13.61,129248.0,12.8964,12.9059,12.8869,12.9059,129248.0
2024-04-26 12:00:00,13.61,13.62,13.59,13.62,148283.0,12.9059,12.9154,12.8869,12.9154,148283.0
2024-04-26 12:05:00,13.62,13.63,13.61,13.61,84869.0,12.9154,12.9249,12.9059,12.9059,84869.0
2024-04-26 12:10:00,13.62,13.63,13.61,13.63,65860.0,12.9154,12.9249,12.9059,12.9249,65860.0
2024-04-26 12:15:00,13.63,13.63,13.62,13.63,59778.0,12.9249,12.9249,12.9154,12.9249,59778.0
2024-04-26 12:20:00,13.62,13.63,13.62,13.62,16986.0,12.9154,12.9249,12.9154,12.9154,16986.0
2024-04-26 12:25:00,13.63,13.64,13.62,13.63,77267.0,12.9249,12.9344,12.9154,12.9249,77267.0
2024-04-26 12:30:00,13.63,13.63,13.61,13.62,78788.0,12.9249,12.9249,12.9059,12.9154,78788.0
2024-04-26 12:35:00,13.62,13.63,13.61,13.62,74238.0,12.9154,12.9249,12.9059,12.9154,74238.0
2024-04-26 12:40:00,13.62,13.63,13.61,13.63,64866.0,12.9154,12.9249,12.9059,12.9249,64866.0
2024-04-26 12:45:00,13.62,13.63,13.6,13.62,159692.0,12.9154,12.9249,12.8964,12.9154,159692.0
2024-04-26 12:50:00,13.62,13.62,13.6,13.62,86478.0,12.9154,12.9154,12.8964,12.9154,86478.0
2024-04-26 12:55:00,13.62,13.63,13.61,13.62,90948.0,12.9154,12.9249,12.9059,12.9154,90948.0
2024-04-26 13:00:00,13.62,13.62,13.61,13.61,29673.0,12.9154,12.9154,12.9059,12.9059,29673.0
2024-04-26 13:05:00,13.61,13.61,13.59,13.6,71694.0,12.9059,12.9059,12.8869,12.8964,71694.0
2024-04-26 13:10:00,13.6,13.61,13.59,13.61,68145.0,12.8964,12.9059,12.8869,12.9059,68145.0
2024-04-26 13:15:00,13.61,13.61,13.59,13.61,97067.0,12.9059,12.9059,12.8869,12.9059,97067.0
2024-04-26 13:20:00,13.61,13.61,13.6,13.6,44059.0,12.9059,12.9059,12.8964,12.8964,44059.0
2024-04-26 13:25:00,13.6,13.62,13.6,13.61,96734.0,12.8964,12.9154,12.8964,12.9059,96734.0
2024-04-26 13:30:00,13.61,13.61,13.59,13.61,78332.0,12.9059,12.9059,12.8869,12.9059,78332.0
2024-04-26 13:35:00,13.61,13.62,13.6,13.6,81413.0,12.9059,12.9154,12.8964,12.8964,81413.0
2024-04-26 13:40:00,13.61,13.61,13.59,13.6,67534.0,12.9059,12.9059,12.8869,12.8964,67534.0
2024-04-26 13:45:00,13.6,13.61,13.59,13.61,74834.0,12.8964,12.9059,12.8869,12.9059,74834.0
2024-04-26 13:50:00,13.61,13.61,13.59,13.59,64081.0,12.9059,12.9059,12.8869,12.8869,64081.0
2024-04-26 13:55:00,13.6,13.6,13.59,13.59,40293.0,12.8964,12.8964,12.8869,12.8869,40293.0
2024-04-26 14:00:00,13.59,13.6,13.58,13.59,72658.0,12.8869,12.8964,12.8775,12.8869,72658.0
2024-04-26 14:05:00,13.6,13.61,13.58,13.61,98139.0,12.8964,12.9059,12.8775,12.9059,98139.0
2024-04-26 14:10:00,13.6,13.62,13.6,13.6,93643.0,12.8964,12.9154,12.8964,12.8964,93643.0
2024-04-26 14:15:00,13.6,13.61,13.59,13.61,68329.0,12.8964,12.9059,12.8869,12.9059,68329.0
2024-04-26 14:20:00,13.61,13.61,13.6,13.6,36439.0,12.9059,12.9059,12.8964,12.8964,36439.0
2024-04-26 14:25:00,13.6,13.61,13.59,13.61,71931.0,12.8964,12.9059,12.8869,12.9059,71931.0
2024-04-26 14:30:00,13.61,13.61,13.58,13.58,135826.0,12.9059,12.9059,12.8775,12.8775,135826.0
2024-04-26 14:35:00,13.59,13.61,13.58,13.61,124400.0,12.8869,12.9059,12.8775,12.9059,124400.0
2024-04-26 14:40:00,13.61,13.62,13.6,13.62,80216.0,12.9059,12.9154,12.8964,12.9154,80216.0
2024-04-26 14:45:00,13.62,13.62,13.6,13.61,82763.0,12.9154,12.9154,12.8964,12.9059,82763.0
2024-04-26 14:50:00,13.61,13.61,13.6,13.6,97760.0,12.9059,12.9059,12.8964,12.8964,97760.0
2024-04-26 14:55:00,13.6,13.62,13.6,13.61,142663.0,12.8964,12.9154,12.8964,12.9059,142663.0
2024-04-26 15:00:00,13.61,13.61,13.6,13.61,44404.0,12.9059,12.9059,12.8964,12.9059,44404.0
2024-04-26 15:05:00,13.61,13.61,13.6,13.61,23325.0,12.9059,12.9059,12.8964,12.9059,23325.0
2024-04-26 15:10:00,13.61,13.61,13.59,13.6,102182.0,12.9059,12.9059,12.8869,12.8964,102182.0
2024-04-26 15:15:00,13.6,13.6,13.58,13.58,114954.0,12.8964,12.8964,12.8775,12.8775,114954.0
2024-04-26 15:20:00,13.58,13.6,13.58,13.58,92347.0,12.8775,12.8964,12.8775,12.8775,92347.0
2024-04-26 15:25:00,13.58,13.59,13.57,13.58,117783.0,12.8775,12.8869,12.868,12.8775,117783.0
2024-04-26 15:30:00,13.58,13.58,13.57,13.58,63806.0,12.8775,12.8775,12.868,12.8775,63806.0
2024-04-26 15:35:00,13.57,13.58,13.55,13.57,144598.0,12.868,12.8775,12.849,12.868,144598.0
2024-04-26 15:40:00,13.57,13.57,13.54,13.54,125697.0,12.868,12.868,12.8395,12.8395,125697.0
2024-04-26 15:45:00,13.54,13.56,13.53,13.54,286866.0,12.8395,12.8585,12.83,12.8395,286866.0
2024-04-26 15:50:00,13.54,13.6,13.54,13.57,1192855.0,12.8395,12.8964,12.8395,12.868,1192855.0
2024-04-26 15:55:00,13.57,13.58,13.54,13.54,700148.0,12.868,12.8775,12.8395,12.8395,700148.0
2024-04-29 09:30:00,13.53,13.64,13.51,13.6,195901.0,12.83,12.9344,12.8111,12.8964,195901.0
2024-04-29 09:35:00,13.6,13.62,13.57,13.61,78970.0,12.8964,12.9154,12.868,12.9059,78970.0
2024-04-29 09:40:00,13.6,13.6,13.53,13.54,47073.0,12.8964,12.8964,12.83,12.8395,47073.0
2024-04-29 09:45:00,13.54,13.58,13.53,13.58,55838.0,12.8395,12.8775,12.83,12.8775,55838.0
2024-04-29 09:50:00,13.58,13.6,13.56,13.59,50076.0,12.8775,12.8964,12.8585,12.8869,50076.0
2024-04-29 09:55:00,13.6,13.6,13.57,13.58,29318.0,12.8964,12.8964,12.868,12.8775,29318.0
2024-04-29 10:00:00,13.58,13.61,13.57,13.61,77099.0,12.8775,12.9059,12.868,12.9059,77099.0
2024-04-29 10:05:00,13.61,13.63,13.6,13.63,47283.0,12.9059,12.9249,12.8964,12.9249,47283.0
2024-04-29 10:10:00,13.63,13.63,13.61,13.63,41659.0,12.9249,12.9249,12.9059,12.9249,41659.0
2024-04-29 10:15:00,13.63,13.65,13.62,13.63,75621.0,12.9249,12.9438,12.9154,12.9249,75621.0
2024-04-29 10:20:00,13.63,13.65,13.63,13.63,75444.0,12.9249,12.9438,12.9249,12.9249,75444.0
2024-04-29 10:25:00,13.63,13.65,13.63,13.64,60219.0,12.9249,12.9438,12.9249,12.9344,60219.0
2024-04-29 10:30:00,13.64,13.67,13.63,13.67,103248.0,12.9344,12.9628,12.9249,12.9628,103248.0
2024-04-29 10:35:00,13.67,13.67,13.65,13.67,67693.0,12.9628,12.9628,12.9438,12.9628,67693.0
2024-04-29 10:40:00,13.68,13.68,13.67,13.67,26912.0,12.9723,12.9723,12.9628,12.9628,26912.0
2024-04-29 10:45:00,13.68,13.68,13.66,13.67,111350.0,12.9723,12.9723,12.9533,12.9628,111350.0
2024-04-29 10:50:00,13.68,13.68,13.65,13.66,85860.0,12.9723,12.9723,12.9438,12.9533,85860.0
2024-04-29 10:55:00,13.66,13.67,13.64,13.67,89715.0,12.9533,12.9628,12.9344,12.9628,89715.0
2024-04-29 11:00:00,13.66,13.67,13.65,13.67,53710.0,12.9533,12.9628,12.9438,12.9628,53710.0
2024-04-29 11:05:00,13.67,13.69,13.64,13.65,555821.0,12.9628,12.9818,12.9344,12.9438,555821.0
2024-04-29 11:10:00,13.65,13.66,13.65,13.66,29455.0,12.9438,12.9533,12.9438,12.9533,29455.0
2024-04-29 11:15:00,13.66,13.67,13.65,13.65,46815.0,12.9533,12.9628,12.9438,12.9438,46815.0
2024-04-29 11:20:00,13.65,13.67,13.65,13.66,77921.0,12.9438,12.9628,12.9438,12.9533,77921.0
2024-04-29 11:25:00,13.66,13.67,13.65,13.66,88058.0,12.9533,12.9628,12.9438,12.9533,88058.0
2024-04-29 11:30:00,13.66,13.67,13.64,13.64,77175.0,12.9533,12.9628,12.9344,12.9344,77175.0
2024-04-29 11:35:00,13.64,13.65,13.63,13.64,65536.0,12.9344,12.9438,12.9249,12.9344,65536.0
2024-04-29 11:40:00,13.65,13.65,13.62,13.64,93455.0,12.9438,12.9438,12.9154,12.9344,93455.0
2024-04-29 11:45:00,13.63,13.64,13.63,13.64,17412.0,12.9249,12.9344,12.9249,12.9344,17412.0
2024-04-29 11:50:00,13.63,13.65,13.63,13.63,80990.0,12.9249,12.9438,12.9249,12.9249,80990.0
2024-04-29 11:55:00,13.63,13.65,13.63,13.65,59651.0,12.9249,12.9438,12.9249,12.9438,59651.0
2024-04-29 12:00:00,13.64,13.66,13.64,13.66,60238.0,12.9344,12.9533,12.9344,12.9533,60238.0
2024-04-29 12:05:00,13.66,13.66,13.65,13.66,37070.0,12.9533,12.9533,12.9438,12.9533,37070.0
2024-04-29 12:10:00,13.66,13.66,13.64,13.64,56492.0,12.9533,12.9533,12.9344,12.9344,56492.0
2024-04-29 12:15:00,13.65,13.65,13.64,13.65,16621.0,12.9438,12.9438,12.9344,12.9438,16621.0
2024-04-29 12:20:00,13.65,13.65,13.64,13.65,39839.0,12.9438,12.9438,12.9344,12.9438,39839.0
2024-04-29 12:25:00,13.65,13.65,13.64,13.65,9116.0,12.9438,12.9438,12.9344,12.9438,9116.0
2024-04-29 12:30:00,13.65,13.67,13.64,13.66,61835.0,12.9438,12.9628,12.9344,12.9533,61835.0
2024-04-29 12:35:00,13.66,13.67,13.66,13.67,14793.0,12.9533,12.9628,12.9533,12.9628,14793.0
2024-04-29 12:40:00,13.67,13.67,13.65,13.67,76821.0,12.9628,12.9628,12.9438,12.9628,76821.0
2024-04-29 12:45:00,13.67,13.67,13.65,13.66,42748.0,12.9628,12.9628,12.9438,12.9533,42748.0
2024-04-29 12:50:00,13.66,13.66,13.63,13.63,52556.0,12.9533,12.9533,12.9249,12.9249,52556.0
2024-04-29 12:55:00,13.63,13.64,13.63,13.63,28582.0,12.9249,12.9344,12.9249,12.9249,28582.0
2024-04-29 13:00:00,13.63,13.65,13.63,13.65,40198.0,12.9249,12.9438,12.9249,12.9438,40198.0
2024-04-29 13:05:00,13.64,13.65,13.63,13.65,72767.0,12.9344,12.9438,12.9249,12.9438,72767.0
2024-04-29 13:10:00,13.65,13.65,13.63,13.63,67184.0,12.9438,12.9438,12.9249,12.9249,67184.0
2024-04-29 13:15:00,13.63,13.63,13.62,13.63,28433.0,12.9249,12.9249,12.9154,12.9249,28433.0
2024-04-29 13:20:00,13.63,13.63,13.62,13.63,16156.0,12.9249,12.9249,12.9154,12.9249,16156.0
2024-04-29 13:25:00,13.63,13.63,13.61,13.62,43817.0,12.9249,12.9249,12.9059,12.9154,43817.0
2024-04-29 13:30:00,13.62,13.62,13.6,13.62,65524.0,12.9154,12.9154,12.8964,12.9154,65524.0
2024-04-29 13:35:00,13.62,13.63,13.61,13.62,36319.0,12.9154,12.9249,12.9059,12.9154,36319.0
2024-04-29 13:40:00,13.63,13.63,13.61,13.62,25204.0,12.9249,12.9249,12.9059,12.9154,25204.0
2024-04-29 13:45:00,13.62,13.63,13.61,13.62,82008.0,12.9154,12.9249,12.9059,12.9154,82008.0
2024-04-29 13:50:00,13.62,13.64,13.61,13.63,88987.0,12.9154,12.9344,12.9059,12.9249,88987.0
2024-04-29 13:55:00,13.63,13.65,13.63,13.65,64251.0,12.9249,12.9438,12.9249,12.9438,64251.0
2024-04-29 14:00:00,13.65,13.65,13.63,13.65,108581.0,12.9438,12.9438,12.9249,12.9438,108581.0
2024-04-29 14:05:00,13.65,13.66,13.63,13.63,82812.0,12.9438,12.9533,12.9249,12.9249,82812.0
2024-04-29 14:10:00,13.63,13.64,13.62,13.62,55673.0,12.9249,12.9344,12.9154,12.9154,55673.0
2024-04-29 14:15:00,13.63,13.63,13.62,13.63,90022.0,12.9249,12.9249,12.9154,12.9249,90022.0
2024-04-29 14:20:00,13.63,13.63,13.62,13.63,108133.0,12.9249,12.9249,12.9154,12.9249,108133.0
2024-04-29 14:25:00,13.63,13.64,13.62,13.63,65160.0,12.9249,12.9344,12.9154,12.9249,65160.0
2024-04-29 14:30:00,13.63,13.63,13.59,13.61,124503.0,12.9249,12.9249,12.8869,12.9059,124503.0
2024-04-29 14:35:00,13.61,13.61,13.59,13.6,34737.0,12.9059,12.9059,12.8869,12.8964,34737.0
2024-04-29 14:40:00,13.6,13.61,13.59,13.61,52575.0,12.8964,12.9059,12.8869,12.9059,52575.0
2024-04-29 14:45:00,13.61,13.61,13.6,13.6,21302.0,12.9059,12.9059,12.8964,12.8964,21302.0
2024-04-29 14:50:00,13.61,13.61,13.58,13.59,134430.0,12.9059,12.9059,12.8775,12.8869,134430.0
2024-04-29 14:55:00,13.59,13.59,13.58,13.59,26532.0,12.8869,12.8869,12.8775,12.8869,26532.0
2024-04-29 15:00:00,13.58,13.59,13.53,13.54,276437.0,12.8775,12.8869,12.83,12.8395,276437.0
2024-04-29 15:05:00,13.54,13.55,13.51,13.54,336981.0,12.8395,12.849,12.8111,12.8395,336981.0
2024-04-29 15:10:00,13.55,13.56,13.53,13.56,272330.0,12.849,12.8585,12.83,12.8585,272330.0
2024-04-29 15:15:00,13.56,13.57,13.54,13.57,250980.0,12.8585,12.868,12.8395,12.868,250980.0
2024-04-29 15:20:00,13.57,13.58,13.55,13.56,132012.0,12.868,12.8775,12.849,12.8585,132012.0
2024-04-29 15:25:00,13.56,13.56,13.54,13.56,194199.0,12.8585,12.8585,12.8395,12.8585,194199.0
2024-04-29 15:30:00,13.56,13.57,13.54,13.57,187083.0,12.8585,12.868,12.8395,12.868,187083.0
2024-04-29 15:35:00,13.57,13.57,13.55,13.56,187622.0,12.868,12.868,12.849,12.8585,187622.0
2024-04-29 15:40:00,13.56,13.57,13.55,13.57,140214.0,12.8585,12.868,12.849,12.868,140214.0
2024-04-29 15:45:00,13.57,13.57,13.53,13.54,223994.0,12.868,12.868,12.83,12.8395,223994.0
2024-04-29 15:50:00,13.54,13.58,13.53,13.57,386360.0,12.8395,12.8775,12.83,12.868,386360.0
2024-04-29 15:55:00,13.58,13.59,13.55,13.56,726648.0,12.8775,12.8869,12.849,12.8585,726648.0
2024-04-30 09:30:00,13.45,13.52,13.42,13.46,249505.0,12.7542,12.8206,12.7257,12.7637,249505.0
2024-04-30 09:35:00,13.46,13.55,13.45,13.51,112188.0,12.7637,12.849,12.7542,12.8111,112188.0
2024-04-30 09:40:00,13.52,13.55,13.5,13.54,203088.0,12.8206,12.849,12.8016,12.8395,203088.0
2024-04-30 09:45:00,13.54,13.59,13.53,13.54,95415.0,12.8395,12.8869,12.83,12.8395,95415.0
2024-04-30 09:50:00,13.54,13.56,13.49,13.51,336516.0,12.8395,12.8585,12.7921,12.8111,336516.0
2024-04-30 09:55:00,13.51,13.54,13.49,13.53,243863.0,12.8111,12.8395,12.7921,12.83,243863.0
2024-04-30 10:00:00,13.53,13.55,13.51,13.54,95696.0,12.83,12.849,12.8111,12.8395,95696.0
2024-04-30 10:05:00,13.55,13.57,13.54,13.56,59369.0,12.849,12.868,12.8395,12.8585,59369.0
2024-04-30 10:10:00,13.56,13.59,13.55,13.56,87957.0,12.8585,12.8869,12.849,12.8585,87957.0
2024-04-30 10:15:00,13.57,13.6,13.55,13.58,92184.0,12.868,12.8964,12.849,12.8775,92184.0
2024-04-30 10:20:00,13.58,13.6,13.56,13.58,182581.0,12.8775,12.8964,12.8585,12.8775,182581.0
2024-04-30 10:25:00,13.59,13.59,13.54,13.55,154187.0,12.8869,12.8869,12.8395,12.849,154187.0
2024-04-30 10:30:00,13.56,13.56,13.53,13.56,108792.0,12.8585,12.8585,12.83,12.8585,108792.0
2024-04-30 10:35:00,13.55,13.57,13.54,13.56,149777.0,12.849,12.868,12.8395,12.8585,149777.0
2024-04-30 10:40:00,13.56,13.58,13.55,13.57,177919.0,12.8585,12.8775,12.849,12.868,177919.0
2024-04-30 10:45:00,13.57,13.59,13.56,13.59,108439.0,12.868,12.8869,12.8585,12.8869,108439.0
2024-04-30 10:50:00,13.59,13.61,13.58,13.61,138829.0,12.8869,12.9059,12.8775,12.9059,138829.0
2024-04-30 10:55:00,13.6,13.61,13.58,13.6,142725.0,12.8964,12.9059,12.8775,12.8964,142725.0
2024-04-30 11:00:00,13.6,13.6,13.58,13.59,115237.0,12.8964,12.8964,12.8775,12.8869,115237.0
2024-04-30 11:05:00,13.59,13.59,13.56,13.57,182038.0,12.8869,12.8869,12.8585,12.868,182038.0
2024-04-30 11:10:00,13.57,13.57,13.52,13.54,223071.0,12.868,12.868,12.8206,12.8395,223071.0
2024-04-30 11:15:00,13.54,13.56,13.52,13.56,77421.0,12.8395,12.8585,12.8206,12.8585,77421.0
2024-04-30 11:20:00,13.56,13.56,13.54,13.56,131340.0,12.8585,12.8585,12.8395,12.8585,131340.0
2024-04-30 11:25:00,13.56,13.56,13.52,13.54,284004.0,12.8585,12.8585,12.8206,12.8395,284004.0
2024-04-30 11:30:00,13.53,13.54,13.51,13.54,226391.0,12.83,12.8395,12.8111,12.8395,226391.0
2024-04-30 11:35:00,13.53,13.54,13.52,13.54,52731.0,12.83,12.8395,12.8206,12.8395,52731.0
2024-04-30 11:40:00,13.54,13.54,13.52,13.53,72808.0,12.8395,12.8395,12.8206,12.83,72808.0
2024-04-30 11:45:00,13.53,13.55,13.52,13.54,128711.0,12.83,12.849,12.8206,12.8395,128711.0
2024-04-30 11:50:00,13.54,13.55,13.53,13.54,136238.0,12.8395,12.849,12.83,12.8395,136238.0
2024-04-30 11:55:00,13.54,13.56,13.53,13.53,89943.0,12.8395,12.8585,12.83,12.83,89943.0
2024-04-30 12:00:00,13.54,13.54,13.5,13.5,216491.0,12.8395,12.8395,12.8016,12.8016,216491.0
2024-04-30 12:05:00,13.5,13.53,13.49,13.52,126601.0,12.8016,12.83,12.7921,12.8206,126601.0
2024-04-30 12:10:00,13.52,13.55,13.51,13.55,122489.0,12.8206,12.849,12.8111,12.849,122489.0
2024-04-30 12:15:00,13.55,13.55,13.53,13.54,47648.0,12.849,12.849,12.83,12.8395,47648.0
2024-04-30 12:20:00,13.54,13.54,13.53,13.54,44295.0,12.8395,12.8395,12.83,12.8395,44295.0
2024-04-30 12:25:00,13.54,13.55,13.53,13.54,125526.0,12.8395,12.849,12.83,12.8395,125526.0
2024-04-30 12:30:00,13.54,13.54,13.48,13.49,158381.0,12.8395,12.8395,12.7826,12.7921,158381.0
2024-04-30 12:35:00,13.49,13.52,13.48,13.5,110810.0,12.7921,12.8206,12.7826,12.8016,110810.0
2024-04-30 12:40:00,13.5,13.51,13.49,13.51,89213.0,12.8016,12.8111,12.7921,12.8111,89213.0
2024-04-30 12:45:00,13.51,13.52,13.5,13.52,40456.0,12.8111,12.8206,12.8016,12.8206,40456.0
2024-04-30 12:50:00,13.52,13.52,13.51,13.51,51771.0,12.8206,12.8206,12.8111,12.8111,51771.0
2024-04-30 12:55:00,13.51,13.53,13.5,13.5,74157.0,12.8111,12.83,12.8016,12.8016,74157.0
2024-04-30 13:00:00,13.5,13.53,13.49,13.52,89441.0,12.8016,12.83,12.7921,12.8206,89441.0
2024-04-30 13:05:00,13.52,13.54,13.51,13.53,122258.0,12.8206,12.8395,12.8111,12.83,122258.0
2024-04-30 13:10:00,13.54,13.55,13.53,13.54,108792.0,12.8395,12.849,12.83,12.8395,108792.0
2024-04-30 13:15:00,13.54,13.55,13.52,13.53,109841.0,12.8395,12.849,12.8206,12.83,109841.0
2024-04-30 13:20:00,13.53,13.55,13.53,13.54,61894.0,12.83,12.849,12.83,12.8395,61894.0
2024-04-30 13:25:00,13.54,13.55,13.53,13.54,41230.0,12.8395,12.849,12.83,12.8395,41230.0
2024-04-30 13:30:00,13.54,13.55,13.52,13.54,124250.0,12.8395,12.849,12.8206,12.8395,124250.0
2024-04-30 13:35:00,13.55,13.56,13.54,13.55,58041.0,12.849,12.8585,12.8395,12.849,58041.0
2024-04-30 13:40:00,13.55,13.56,13.54,13.54,62360.0,12.849,12.8585,12.8395,12.8395,62360.0
2024-04-30 13:45:00,13.54,13.55,13.54,13.54,42385.0,12.8395,12.849,12.8395,12.8395,42385.0
2024-04-30 13:50:00,13.55,13.56,13.54,13.55,73559.0,12.849,12.8585,12.8395,12.849,73559.0
2024-04-30 13:55:00,13.55,13.56,13.54,13.56,64173.0,12.849,12.8585,12.8395,12.8585,64173.0
2024-04-30 14:00:00,13.56,13.58,13.55,13.57,150365.0,12.8585,12.8775,12.849,12.868,150365.0
2024-04-30 14:05:00,13.57,13.57,13.55,13.56,83412.0,12.868,12.868,12.849,12.8585,83412.0
2024-04-30 14:10:00,13.56,13.56,13.53,13.54,176262.0,12.8585,12.8585,12.83,12.8395,176262.0
2024-04-30 14:15:00,13.54,13.55,13.53,13.53,72141.0,12.8395,12.849,12.83,12.83,72141.0
2024-04-30 14:20:00,13.53,13.55,13.53,13.54,108179.0,12.83,12.849,12.83,12.8395,108179.0
2024-04-30 14:25:00,13.54,13.54,13.51,13.53,109156.0,12.8395,12.8395,12.8111,12.83,109156.0
2024-04-30 14:30:00,13.53,13.54,13.51,13.54,201405.0,12.83,12.8395,12.8111,12.8395,201405.0
2024-04-30 14:35:00,13.54,13.54,13.52,13.52,67777.0,12.8395,12.8395,12.8206,12.8206,67777.0
2024-04-30 14:40:00,13.52,13.53,13.5,13.51,81507.0,12.8206,12.83,12.8016,12.8111,81507.0
2024-04-30 14:45:00,13.51,13.51,13.49,13.5,51737.0,12.8111,12.8111,12.7921,12.8016,51737.0
2024-04-30 14:50:00,13.5,13.5,13.48,13.5,108628.0,12.8016,12.8016,12.7826,12.8016,108628.0
2024-04-30 14:55:00,13.5,13.51,13.49,13.51,123291.0,12.8016,12.8111,12.7921,12.8111,123291.0
2024-04-30 15:00:00,13.51,13.52,13.5,13.52,100992.0,12.8111,12.8206,12.8016,12.8206,100992.0
2024-04-30 15:05:00,13.52,13.52,13.5,13.51,63848.0,12.8206,12.8206,12.8016,12.8111,63848.0
2024-04-30 15:10:00,13.51,13.52,13.5,13.51,109549.0,12.8111,12.8206,12.8016,12.8111,109549.0
2024-04-30 15:15:00,13.5,13.51,13.49,13.5,66987.0,12.8016,12.8111,12.7921,12.8016,66987.0
2024-04-30 15:20:00,13.5,13.51,13.48,13.5,181722.0,12.8016,12.8111,12.7826,12.8016,181722.0
2024-04-30 15:25:00,13.49,13.5,13.47,13.49,281927.0,12.7921,12.8016,12.7732,12.7921,281927.0
2024-04-30 15:30:00,13.49,13.5,13.47,13.49,644419.0,12.7921,12.8016,12.7732,12.7921,644419.0
2024-04-30 15:35:00,13.49,13.49,13.46,13.48,221193.0,12.7921,12.7921,12.7637,12.7826,221193.0
2024-04-30 15:40:00,13.47,13.49,13.47,13.49,119408.0,12.7732,12.7921,12.7732,12.7921,119408.0
2024-04-30 15:45:00,13.49,13.49,13.46,13.49,277744.0,12.7921,12.7921,12.7637,12.7921,277744.0
2024-04-30 15:50:00,13.49,13.5,13.47,13.5,609097.0,12.7921,12.8016,12.7732,12.8016,609097.0
2024-04-30 15:55:00,13.5,13.5,13.46,13.46,960443.0,12.8016,12.8016,12.7637,12.7637,960443.0
2024-05-01 09:30:00,13.5,13.6,13.48,13.58,608848.0,12.8016,12.8964,12.7826,12.8775,608848.0
2024-05-01 09:35:00,13.57,13.63,13.56,13.6,220625.0,12.868,12.9249,12.8585,12.8964,220625.0
2024-05-01 09:40:00,13.6,13.6,13.55,13.57,151664.0,12.8964,12.8964,12.849,12.868,151664.0
2024-05-01 09:45:00,13.57,13.57,13.53,13.57,130931.0,12.868,12.868,12.83,12.868,130931.0
2024-05-01 09:50:00,13.57,13.58,13.55,13.56,133998.0,12.868,12.8775,12.849,12.8585,133998.0
2024-05-01 09:55:00,13.56,13.6,13.55,13.59,119674.0,12.8585,12.8964,12.849,12.8869,119674.0
2024-05-01 10:00:00,13.59,13.61,13.57,13.6,148126.0,12.8869,12.9059,12.868,12.8964,148126.0
2024-05-01 10:05:00,13.61,13.64,13.6,13.63,190892.0,12.9059,12.9344,12.8964,12.9249,190892.0
2024-05-01 10:10:00,13.63,13.67,13.62,13.66,246130.0,12.9249,12.9628,12.9154,12.9533,246130.0
2024-05-01 10:15:00,13.66,13.67,13.63,13.63,281975.0,12.9533,12.9628,12.9249,12.9249,281975.0
2024-05-01 10:20:00,13.63,13.65,13.62,13.62,232170.0,12.9249,12.9438,12.9154,12.9154,232170.0
2024-05-01 10:25:00,13.63,13.63,13.61,13.62,186608.0,12.9249,12.9249,12.9059,12.9154,186608.0
2024-05-01 10:30:00,13.62,13.63,13.61,13.62,179948.0,12.9154,12.9249,12.9059,12.9154,179948.0
2024-05-01 10:35:00,13.61,13.63,13.6,13.61,167777.0,12.9059,12.9249,12.8964,12.9059,167777.0
2024-05-01 10:40:00,13.61,13.62,13.57,13.59,159144.0,12.9059,12.9154,12.868,12.8869,159144.0
2024-05-01 10:45:00,13.58,13.63,13.58,13.63,207208.0,12.8775,12.9249,12.8775,12.9249,207208.0
2024-05-01 10:50:00,13.62,13.63,13.6,13.63,172916.0,12.9154,12.9249,12.8964,12.9249,172916.0
2024-05-01 10:55:00,13.63,13.64,13.62,13.63,135943.0,12.9249,12.9344,12.9154,12.9249,135943.0
2024-05-01 11:00:00,13.63,13.66,13.62,13.66,104110.0,12.9249,12.9533,12.9154,12.9533,104110.0
2024-05-01 11:05:00,13.65,13.66,13.62,13.63,120575.0,12.9438,12.9533,12.9154,12.9249,120575.0
2024-05-01 11:10:00,13.63,13.64,13.61,13.62,92371.0,12.9249,12.9344,12.9059,12.9154,92371.0
2024-05-01 11:15:00,13.62,13.62,13.59,13.61,65619.0,12.9154,12.9154,12.8869,12.9059,65619.0
2024-05-01 11:20:00,13.61,13.63,13.6,13.62,102696.0,12.9059,12.9249,12.8964,12.9154,102696.0
2024-05-01 11:25:00,13.62,13.64,13.61,13.63,472349.0,12.9154,12.9344,12.9059,12.9249,472349.0
2024-05-01 11:30:00,13.64,13.64,13.63,13.64,33474.0,12.9344,12.9344,12.9249,12.9344,33474.0
2024-05-01 11:35:00,13.63,13.64,13.61,13.63,135258.0,12.9249,12.9344,12.9059,12.9249,135258.0
2024-05-01 11:40:00,13.62,13.63,13.6,13.61,125164.0,12.9154,12.9249,12.8964,12.9059,125164.0
2024-05-01 11:45:00,13.61,13.62,13.6,13.61,87107.0,12.9059,12.9154,12.8964,12.9059,87107.0
2024-05-01 11:50:00,13.6,13.62,13.6,13.62,52822.0,12.8964,12.9154,12.8964,12.9154,52822.0
2024-05-01 11:55:00,13.61,13.63,13.61,13.63,53506.0,12.9059,12.9249,12.9059,12.9249,53506.0
2024-05-01 12:00:00,13.63,13.64,13.62,13.63,129249.0,12.9249,12.9344,12.9154,12.9249,129249.0
2024-05-01 12:05:00,13.63,13.64,13.62,13.63,50052.0,12.9249,12.9344,12.9154,12.9249,50052.0
2024-05-01 12:10:00,13.62,13.65,13.62,13.63,107593.0,12.9154,12.9438,12.9154,12.9249,107593.0
2024-05-01 12:15:00,13.63,13.64,13.62,13.63,40695.0,12.9249,12.9344,12.9154,12.9249,40695.0
2024-05-01 12:20:00,13.63,13.63,13.61,13.62,92103.0,12.9249,12.9249,12.9059,12.9154,92103.0
2024-05-01 12:25:00,13.62,13.63,13.61,13.62,91517.0,12.9154,12.9249,12.9059,12.9154,91517.0
2024-05-01 12:30:00,13.62,13.63,13.61,13.62,89624.0,12.9154,12.9249,12.9059,12.9154,89624.0
2024-05-01 12:35:00,13.62,13.63,13.62,13.62,31396.0,12.9154,12.9249,12.9154,12.9154,31396.0
2024-05-01 12:40:00,13.63,13.63,13.62,13.63,111588.0,12.9249,12.9249,12.9154,12.9249,111588.0
2024-05-01 12:45:00,13.62,13.63,13.61,13.62,53504.0,12.9154,12.9249,12.9059,12.9154,53504.0
2024-05-01 12:50:00,13.62,13.62,13.61,13.61,30633.0,12.9154,12.9154,12.9059,12.9059,30633.0
2024-05-01 12:55:00,13.61,13.62,13.59,13.6,48297.0,12.9059,12.9154,12.8869,12.8964,48297.0
2024-05-01 13:00:00,13.59,13.6,13.57,13.58,30861.0,12.8869,12.8964,12.868,12.8775,30861.0
2024-05-01 13:05:00,13.58,13.59,13.57,13.59,59913.0,12.8775,12.8869,12.868,12.8869,59913.0
2024-05-01 13:10:00,13.59,13.59,13.58,13.59,35759.0,12.8869,12.8869,12.8775,12.8869,35759.0
2024-05-01 13:15:00,13.59,13.6,13.58,13.6,65349.0,12.8869,12.8964,12.8775,12.8964,65349.0
2024-05-01 13:20:00,13.6,13.63,13.59,13.62,187963.0,12.8964,12.9249,12.8869,12.9154,187963.0
2024-05-01 13:25:00,13.62,13.62,13.61,13.62,35981.0,12.9154,12.9154,12.9059,12.9154,35981.0
2024-05-01 13:30:00,13.62,13.63,13.61,13.63,91531.0,12.9154,12.9249,12.9059,12.9249,91531.0
2024-05-01 13:35:00,13.63,13.64,13.62,13.62,98493.0,12.9249,12.9344,12.9154,12.9154,98493.0
2024-05-01 13:40:00,13.63,13.63,13.6,13.61,61699.0,12.9249,12.9249,12.8964,12.9059,61699.0
2024-05-01 13:45:00,13.6,13.61,13.59,13.61,60505.0,12.8964,12.9059,12.8869,12.9059,60505.0
2024-05-01 13:50:00,13.61,13.61,13.58,13.59,74294.0,12.9059,12.9059,12.8775,12.8869,74294.0
2024-05-01 13:55:00,13.59,13.59,13.57,13.57,72884.0,12.8869,12.8869,12.868,12.868,72884.0
2024-05-01 14:00:00,13.58,13.6,13.55,13.58,230767.0,12.8775,12.8964,12.849,12.8775,230767.0
2024-05-01 14:05:00,13.59,13.6,13.56,13.59,111986.0,12.8869,12.8964,12.8585,12.8869,111986.0
2024-05-01 14:10:00,13.59,13.6,13.56,13.58,98071.0,12.8869,12.8964,12.8585,12.8775,98071.0
2024-05-01 14:15:00,13.58,13.58,13.56,13.57,56020.0,12.8775,12.8775,12.8585,12.868,56020.0
2024-05-01 14:20:00,13.57,13.59,13.55,13.59,146932.0,12.868,12.8869,12.849,12.8869,146932.0
2024-05-01 14:25:00,13.59,13.62,13.58,13.62,191623.0,12.8869,12.9154,12.8775,12.9154,191623.0
2024-05-01 14:30:00,13.61,13.64,13.54,13.64,382624.0,12.9059,12.9344,12.8395,12.9344,382624.0
2024-05-01 14:35:00,13.63,13.67,13.54,13.67,406815.0,12.9249,12.9628,12.8395,12.9628,406815.0
2024-05-01 14:40:00,13.67,13.78,13.65,13.78,322199.0,12.9628,13.0671,12.9438,13.0671,322199.0
2024-05-01 14:45:00,13.78,13.81,13.72,13.79,232309.0,13.0671,13.0956,13.0102,13.0766,232309.0
2024-05-01 14:50:00,13.79,13.85,13.79,13.84,224376.0,13.0766,13.1335,13.0766,13.124,224376.0
2024-05-01 14:55:00,13.84,13.87,13.82,13.84,208648.0,13.124,13.1525,13.105,13.124,208648.0
2024-05-01 15:00:00,13.84,13.88,13.8,13.82,305496.0,13.124,13.1619,13.0861,13.105,305496.0
2024-05-01 15:05:00,13.82,13.85,13.79,13.83,217232.0,13.105,13.1335,13.0766,13.1145,217232.0
2024-05-01 15:10:00,13.83,13.84,13.8,13.83,123812.0,13.1145,13.124,13.0861,13.1145,123812.0
2024-05-01 15:15:00,13.83,13.84,13.78,13.79,187609.0,13.1145,13.124,13.0671,13.0766,187609.0
2024-05-01 15:20:00,13.79,13.81,13.75,13.8,257819.0,13.0766,13.0956,13.0387,13.0861,257819.0
2024-05-01 15:25:00,13.79,13.83,13.76,13.77,297298.0,13.0766,13.1145,13.0482,13.0576,297298.0
2024-05-01 15:30:00,13.77,13.77,13.72,13.74,239275.0,13.0576,13.0576,13.0102,13.0292,239275.0
2024-05-01 15:35:00,13.73,13.74,13.67,13.69,296590.0,13.0197,13.0292,12.9628,12.9818,296590.0
2024-05-01 15:40:00,13.69,13.72,13.67,13.68,317848.0,12.9818,13.0102,12.9628,12.9723,317848.0
2024-05-01 15:45:00,13.69,13.71,13.67,13.69,381893.0,12.9818,13.0007,12.9628,12.9818,381893.0
2024-05-01 15:50:00,13.7,13.7,13.64,13.66,719519.0,12.9913,12.9913,12.9344,12.9533,719519.0
2024-05-01 15:55:00,13.66,13.67,13.63,13.63,905120.0,12.9533,12.9628,12.9249,12.9249,905120.0
2024-05-02 09:30:00,13.78,13.79,13.71,13.71,265453.0,13.0671,13.0766,13.0007,13.0007,265453.0
2024-05-02 09:35:00,13.7,13.71,13.65,13.7,120781.0,12.9913,13.0007,12.9438,12.9913,120781.0
2024-05-02 09:40:00,13.7,13.72,13.65,13.65,137261.0,12.9913,13.0102,12.9438,12.9438,137261.0
2024-05-02 09:45:00,13.65,13.68,13.61,13.66,155115.0,12.9438,12.9723,12.9059,12.9533,155115.0
2024-05-02 09:50:00,13.67,13.7,13.67,13.69,145013.0,12.9628,12.9913,12.9628,12.9818,145013.0
2024-05-02 09:55:00,13.69,13.71,13.67,13.7,134060.0,12.9818,13.0007,12.9628,12.9913,134060.0
2024-05-02 10:00:00,13.7,13.7,13.63,13.64,153007.0,12.9913,12.9913,12.9249,12.9344,153007.0
2024-05-02 10:05:00,13.64,13.65,13.59,13.59,182244.0,12.9344,12.9438,12.8869,12.8869,182244.0
2024-05-02 10:10:00,13.6,13.63,13.58,13.62,160258.0,12.8964,12.9249,12.8775,12.9154,160258.0
2024-05-02 10:15:00,13.62,13.64,13.61,13.63,157798.0,12.9154,12.9344,12.9059,12.9249,157798.0
2024-05-02 10:20:00,13.63,13.64,13.6,13.63,85145.0,12.9249,12.9344,12.8964,12.9249,85145.0
2024-05-02 10:25:00,13.63,13.65,13.61,13.63,87478.0,12.9249,12.9438,12.9059,12.9249,87478.0
2024-05-02 10:30:00,13.63,13.64,13.59,13.61,186147.0,12.9249,12.9344,12.8869,12.9059,186147.0
2024-05-02 10:35:00,13.61,13.62,13.59,13.6,142190.0,12.9059,12.9154,12.8869,12.8964,142190.0
2024-05-02 10:40:00,13.6,13.6,13.56,13.57,172782.0,12.8964,12.8964,12.8585,12.868,172782.0
2024-05-02 10:45:00,13.58,13.59,13.56,13.58,127569.0,12.8775,12.8869,12.8585,12.8775,127569.0
2024-05-02 10:50:00,13.57,13.59,13.56,13.57,103475.0,12.868,12.8869,12.8585,12.868,103475.0
2024-05-02 10:55:00,13.58,13.6,13.57,13.6,114411.0,12.8775,12.8964,12.868,12.8964,114411.0
2024-05-02 11:00:00,13.6,13.62,13.57,13.62,135878.0,12.8964,12.9154,12.868,12.9154,135878.0
2024-05-02 11:05:00,13.62,13.65,13.61,13.64,200503.0,12.9154,12.9438,12.9059,12.9344,200503.0
2024-05-02 11:10:00,13.64,13.64,13.62,13.63,55091.0,12.9344,12.9344,12.9154,12.9249,55091.0
2024-05-02 11:15:00,13.62,13.64,13.62,13.63,54050.0,12.9154,12.9344,12.9154,12.9249,54050.0
2024-05-02 11:20:00,13.64,13.64,13.62,13.62,72275.0,12.9344,12.9344,12.9154,12.9154,72275.0
2024-05-02 11:25:00,13.62,13.64,13.6,13.61,99142.0,12.9154,12.9344,12.8964,12.9059,99142.0
2024-05-02 11:30:00,13.62,13.62,13.58,13.59,110229.0,12.9154,12.9154,12.8775,12.8869,110229.0
2024-05-02 11:35:00,13.59,13.6,13.58,13.59,77113.0,12.8869,12.8964,12.8775,12.8869,77113.0
2024-05-02 11:40:00,13.6,13.61,13.59,13.61,39477.0,12.8964,12.9059,12.8869,12.9059,39477.0
2024-05-02 11:45:00,13.61,13.61,13.6,13.6,26013.0,12.9059,12.9059,12.8964,12.8964,26013.0
2024-05-02 11:50:00,13.6,13.61,13.59,13.6,275927.0,12.8964,12.9059,12.8869,12.8964,275927.0
2024-05-02 11:55:00,13.6,13.6,13.58,13.6,99311.0,12.8964,12.8964,12.8775,12.8964,99311.0
2024-05-02 12:00:00,13.6,13.6,13.57,13.58,77723.0,12.8964,12.8964,12.868,12.8775,77723.0
2024-05-02 12:05:00,13.58,13.59,13.55,13.56,97902.0,12.8775,12.8869,12.849,12.8585,97902.0
2024-05-02 12:10:00,13.56,13.57,13.55,13.56,72576.0,12.8585,12.868,12.849,12.8585,72576.0
2024-05-02 12:15:00,13.57,13.57,13.54,13.56,69625.0,12.868,12.868,12.8395,12.8585,69625.0
2024-05-02 12:20:00,13.56,13.57,13.55,13.56,113777.0,12.8585,12.868,12.849,12.8585,113777.0
2024-05-02 12:25:00,13.56,13.57,13.54,13.57,105259.0,12.8585,12.868,12.8395,12.868,105259.0
2024-05-02 12:30:00,13.57,13.57,13.55,13.56,64553.0,12.868,12.868,12.849,12.8585,64553.0
2024-05-02 12:35:00,13.56,13.58,13.55,13.58,60145.0,12.8585,12.8775,12.849,12.8775,60145.0
2024-05-02 12:40:00,13.58,13.58,13.56,13.57,87955.0,12.8775,12.8775,12.8585,12.868,87955.0
2024-05-02 12:45:00,13.57,13.58,13.56,13.57,349277.0,12.868,12.8775,12.8585,12.868,349277.0
2024-05-02 12:50:00,13.57,13.58,13.56,13.57,110006.0,12.868,12.8775,12.8585,12.868,110006.0
2024-05-02 12:55:00,13.57,13.57,13.55,13.57,36692.0,12.868,12.868,12.849,12.868,36692.0
2024-05-02 13:00:00,13.57,13.57,13.55,13.56,21682.0,12.868,12.868,12.849,12.8585,21682.0
2024-05-02 13:05:00,13.56,13.57,13.55,13.56,54740.0,12.8585,12.868,12.849,12.8585,54740.0
2024-05-02 13:10:00,13.56,13.6,13.55,13.59,102058.0,12.8585,12.8964,12.849,12.8869,102058.0
2024-05-02 13:15:00,13.59,13.59,13.57,13.57,82556.0,12.8869,12.8869,12.868,12.868,82556.0
2024-05-02 13:20:00,13.58,13.59,13.56,13.59,133549.0,12.8775,12.8869,12.8585,12.8869,133549.0
2024-05-02 13:25:00,13.59,13.59,13.56,13.59,421046.0,12.8869,12.8869,12.8585,12.8869,421046.0
2024-05-02 13:30:00,13.59,13.6,13.56,13.57,147355.0,12.8869,12.8964,12.8585,12.868,147355.0
2024-05-02 13:35:00,13.56,13.58,13.56,13.56,125182.0,12.8585,12.8775,12.8585,12.8585,125182.0
2024-05-02 13:40:00,13.57,13.57,13.55,13.57,81925.0,12.868,12.868,12.849,12.868,81925.0
2024-05-02 13:45:00,13.57,13.57,13.56,13.57,36713.0,12.868,12.868,12.8585,12.868,36713.0
2024-05-02 13:50:00,13.57,13.57,13.55,13.56,30316.0,12.868,12.868,12.849,12.8585,30316.0
2024-05-02 13:55:00,13.56,13.57,13.55,13.56,31438.0,12.8585,12.868,12.849,12.8585,31438.0
2024-05-02 14:00:00,13.57,13.57,13.55,13.57,96490.0,12.868,12.868,12.849,12.868,96490.0
2024-05-02 14:05:00,13.57,13.58,13.56,13.58,104587.0,12.868,12.8775,12.8585,12.8775,104587.0
2024-05-02 14:10:00,13.58,13.59,13.57,13.58,69351.0,12.8775,12.8869,12.868,12.8775,69351.0
2024-05-02 14:15:00,13.58,13.58,13.55,13.57,182247.0,12.8775,12.8775,12.849,12.868,182247.0
2024-05-02 14:20:00,13.57,13.57,13.56,13.57,43313.0,12.868,12.868,12.8585,12.868,43313.0
2024-05-02 14:25:00,13.57,13.58,13.56,13.58,122134.0,12.868,12.8775,12.8585,12.8775,122134.0
2024-05-02 14:30:00,13.57,13.59,13.57,13.58,91568.0,12.868,12.8869,12.868,12.8775,91568.0
2024-05-02 14:35:00,13.58,13.61,13.57,13.61,129532.0,12.8775,12.9059,12.868,12.9059,129532.0
2024-05-02 14:40:00,13.6,13.61,13.59,13.59,326756.0,12.8964,12.9059,12.8869,12.8869,326756.0
2024-05-02 14:45:00,13.59,13.6,13.58,13.6,231230.0,12.8869,12.8964,12.8775,12.8964,231230.0
2024-05-02 14:50:00,13.6,13.6,13.58,13.59,170350.0,12.8964,12.8964,12.8775,12.8869,170350.0
2024-05-02 14:55:00,13.59,13.61,13.59,13.6,68369.0,12.8869,12.9059,12.8869,12.8964,68369.0
2024-05-02 15:00:00,13.61,13.61,13.58,13.6,152447.0,12.9059,12.9059,12.8775,12.8964,152447.0
2024-05-02 15:05:00,13.6,13.64,13.6,13.64,177042.0,12.8964,12.9344,12.8964,12.9344,177042.0
2024-05-02 15:10:00,13.64,13.66,13.63,13.63,207394.0,12.9344,12.9533,12.9249,12.9249,207394.0
2024-05-02 15:15:00,13.63,13.64,13.61,13.63,150164.0,12.9249,12.9344,12.9059,12.9249,150164.0
2024-05-02 15:20:00,13.63,13.64,13.62,13.62,188688.0,12.9249,12.9344,12.9154,12.9154,188688.0
2024-05-02 15:25:00,13.63,13.63,13.61,13.63,74161.0,12.9249,12.9249,12.9059,12.9249,74161.0
2024-05-02 15:30:00,13.62,13.63,13.61,13.61,101963.0,12.9154,12.9249,12.9059,12.9059,101963.0
2024-05-02 15:35:00,13.61,13.62,13.59,13.61,160732.0,12.9059,12.9154,12.8869,12.9059,160732.0
2024-05-02 15:40:00,13.61,13.62,13.6,13.61,95003.0,12.9059,12.9154,12.8964,12.9059,95003.0
2024-05-02 15:45:00,13.61,13.62,13.59,13.61,310172.0,12.9059,12.9154,12.8869,12.9059,310172.0
2024-05-02 15:50:00,13.61,13.64,13.6,13.63,243858.0,12.9059,12.9344,12.8964,12.9249,243858.0
2024-05-02 15:55:00,13.64,13.68,13.64,13.68,595571.0,12.9344,12.9723,12.9344,12.9723,595571.0
2024-05-03 09:30:00,13.8,13.94,13.8,13.84,309954.0,13.0861,13.2188,13.0861,13.124,309954.0
2024-05-03 09:35:00,13.84,13.87,13.79,13.82,177076.0,13.124,13.1525,13.0766,13.105,177076.0
2024-05-03 09:40:00,13.83,13.85,13.81,13.84,97814.0,13.1145,13.1335,13.0956,13.124,97814.0
2024-05-03 09:45:00,13.84,13.9,13.81,13.89,144416.0,13.124,13.1809,13.0956,13.1714,144416.0
2024-05-03 09:50:00,13.89,13.91,13.87,13.91,120410.0,13.1714,13.1904,13.1525,13.1904,120410.0
2024-05-03 09:55:00,13.9,13.93,13.89,13.92,130096.0,13.1809,13.2094,13.1714,13.1999,130096.0
2024-05-03 10:00:00,13.92,13.96,13.84,13.85,227712.0,13.1999,13.2378,13.124,13.1335,227712.0
2024-05-03 10:05:00,13.85,13.9,13.84,13.87,130057.0,13.1335,13.1809,13.124,13.1525,130057.0
2024-05-03 10:10:00,13.87,13.88,13.84,13.86,148445.0,13.1525,13.1619,13.124,13.143,148445.0
2024-05-03 10:15:00,13.86,13.89,13.85,13.87,193480.0,13.143,13.1714,13.1335,13.1525,193480.0
2024-05-03 10:20:00,13.86,13.87,13.83,13.86,138430.0,13.143,13.1525,13.1145,13.143,138430.0
2024-05-03 10:25:00,13.85,13.87,13.83,13.86,313722.0,13.1335,13.1525,13.1145,13.143,313722.0
2024-05-03 10:30:00,13.87,13.89,13.83,13.84,167831.0,13.1525,13.1714,13.1145,13.124,167831.0
2024-05-03 10:35:00,13.84,13.86,13.82,13.83,118065.0,13.124,13.143,13.105,13.1145,118065.0
2024-05-03 10:40:00,13.83,13.85,13.81,13.84,133951.0,13.1145,13.1335,13.0956,13.124,133951.0
2024-05-03 10:45:00,13.85,13.85,13.82,13.84,110147.0,13.1335,13.1335,13.105,13.124,110147.0
2024-05-03 10:50:00,13.84,13.84,13.82,13.83,85051.0,13.124,13.124,13.105,13.1145,85051.0
2024-05-03 10:55:00,13.83,13.86,13.82,13.83,71775.0,13.1145,13.143,13.105,13.1145,71775.0
2024-05-03 11:00:00,13.83,13.86,13.83,13.86,65954.0,13.1145,13.143,13.1145,13.143,65954.0
2024-05-03 11:05:00,13.85,13.88,13.84,13.86,128877.0,13.1335,13.1619,13.124,13.143,128877.0
2024-05-03 11:10:00,13.85,13.88,13.85,13.87,143090.0,13.1335,13.1619,13.1335,13.1525,143090.0
2024-05-03 11:15:00,13.86,13.87,13.85,13.85,21312.0,13.143,13.1525,13.1335,13.1335,21312.0
2024-05-03 11:20:00,13.85,13.86,13.84,13.85,51524.0,13.1335,13.143,13.124,13.1335,51524.0
2024-05-03 11:25:00,13.85,13.87,13.84,13.86,125051.0,13.1335,13.1525,13.124,13.143,125051.0
2024-05-03 11:30:00,13.86,13.86,13.83,13.85,104971.0,13.143,13.143,13.1145,13.1335,104971.0
2024-05-03 11:35:00,13.85,13.86,13.84,13.86,51211.0,13.1335,13.143,13.124,13.143,51211.0
2024-05-03 11:40:00,13.86,13.87,13.83,13.83,74279.0,13.143,13.1525,13.1145,13.1145,74279.0
2024-05-03 11:45:00,13.84,13.85,13.81,13.84,109528.0,13.124,13.1335,13.0956,13.124,109528.0
2024-05-03 11:50:00,13.83,13.85,13.83,13.85,94406.0,13.1145,13.1335,13.1145,13.1335,94406.0
2024-05-03 11:55:00,13.85,13.86,13.84,13.85,138671.0,13.1335,13.143,13.124,13.1335,138671.0
2024-05-03 12:00:00,13.85,13.86,13.84,13.84,48010.0,13.1335,13.143,13.124,13.124,48010.0
2024-05-03 12:05:00,13.85,13.86,13.84,13.85,81706.0,13.1335,13.143,13.124,13.1335,81706.0
2024-05-03 12:10:00,13.85,13.86,13.84,13.85,49426.0,13.1335,13.143,13.124,13.1335,49426.0
2024-05-03 12:15:00,13.85,13.86,13.83,13.85,122342.0,13.1335,13.143,13.1145,13.1335,122342.0
2024-05-03 12:20:00,13.85,13.85,13.83,13.84,66652.0,13.1335,13.1335,13.1145,13.124,66652.0
2024-05-03 12:25:00,13.84,13.85,13.84,13.85,14158.0,13.124,13.1335,13.124,13.1335,14158.0
2024-05-03 12:30:00,13.84,13.86,13.83,13.84,75108.0,13.124,13.143,13.1145,13.124,75108.0
2024-05-03 12:35:00,13.84,13.86,13.83,13.85,121196.0,13.124,13.143,13.1145,13.1335,121196.0
2024-05-03 12:40:00,13.85,13.86,13.84,13.85,74507.0,13.1335,13.143,13.124,13.1335,74507.0
2024-05-03 12:45:00,13.85,13.85,13.83,13.84,29167.0,13.1335,13.1335,13.1145,13.124,29167.0
2024-05-03 12:50:00,13.84,13.85,13.83,13.84,94224.0,13.124,13.1335,13.1145,13.124,94224.0
2024-05-03 12:55:00,13.84,13.84,13.83,13.84,27083.0,13.124,13.124,13.1145,13.124,27083.0
2024-05-03 13:00:00,13.84,13.84,13.82,13.83,45732.0,13.124,13.124,13.105,13.1145,45732.0
2024-05-03 13:05:00,13.84,13.85,13.83,13.85,37284.0,13.124,13.1335,13.1145,13.1335,37284.0
2024-05-03 13:10:00,13.85,13.85,13.84,13.85,8113.0,13.1335,13.1335,13.124,13.1335,8113.0
2024-05-03 13:15:00,13.85,13.86,13.84,13.84,73666.0,13.1335,13.143,13.124,13.124,73666.0
2024-05-03 13:20:00,13.84,13.84,13.81,13.81,35968.0,13.124,13.124,13.0956,13.0956,35968.0
2024-05-03 13:25:00,13.81,13.83,13.81,13.82,34845.0,13.0956,13.1145,13.0956,13.105,34845.0
2024-05-03 13:30:00,13.82,13.83,13.81,13.83,67423.0,13.105,13.1145,13.0956,13.1145,67423.0
2024-05-03 13:35:00,13.83,13.84,13.82,13.83,78093.0,13.1145,13.124,13.105,13.1145,78093.0
2024-05-03 13:40:00,13.83,13.85,13.82,13.84,67670.0,13.1145,13.1335,13.105,13.124,67670.0
2024-05-03 13:45:00,13.84,13.85,13.83,13.85,38754.0,13.124,13.1335,13.1145,13.1335,38754.0
2024-05-03 13:50:00,13.85,13.85,13.83,13.83,22703.0,13.1335,13.1335,13.1145,13.1145,22703.0
2024-05-03 13:55:00,13.84,13.84,13.83,13.84,25464.0,13.124,13.124,13.1145,13.124,25464.0
2024-05-03 14:00:00,13.84,13.85,13.83,13.85,143325.0,13.124,13.1335,13.1145,13.1335,143325.0
2024-05-03 14:05:00,13.84,13.86,13.83,13.85,122817.0,13.124,13.143,13.1145,13.1335,122817.0
2024-05-03 14:10:00,13.85,13.85,13.84,13.84,81520.0,13.1335,13.1335,13.124,13.124,81520.0
2024-05-03 14:15:00,13.84,13.85,13.84,13.85,55755.0,13.124,13.1335,13.124,13.1335,55755.0
2024-05-03 14:20:00,13.84,13.86,13.84,13.84,46530.0,13.124,13.143,13.124,13.124,46530.0
2024-05-03 14:25:00,13.85,13.86,13.84,13.86,36496.0,13.1335,13.143,13.124,13.143,36496.0
2024-05-03 14:30:00,13.85,13.86,13.84,13.84,24684.0,13.1335,13.143,13.124,13.124,24684.0
2024-05-03 14:35:00,13.84,13.85,13.83,13.83,54081.0,13.124,13.1335,13.1145,13.1145,54081.0
2024-05-03 14:40:00,13.84,13.84,13.82,13.82,73028.0,13.124,13.124,13.105,13.105,73028.0
2024-05-03 14:45:00,13.83,13.83,13.81,13.83,73826.0,13.1145,13.1145,13.0956,13.1145,73826.0
2024-05-03 14:50:00,13.83,13.83,13.82,13.83,17694.0,13.1145,13.1145,13.105,13.1145,17694.0
2024-05-03 14:55:00,13.83,13.83,13.81,13.82,71057.0,13.1145,13.1145,13.0956,13.105,71057.0
2024-05-03 15:00:00,13.81,13.82,13.8,13.81,40963.0,13.0956,13.105,13.0861,13.0956,40963.0
2024-05-03 15:05:00,13.81,13.82,13.8,13.81,107055.0,13.0956,13.105,13.0861,13.0956,107055.0
2024-05-03 15:10:00,13.81,13.81,13.78,13.79,113180.0,13.0956,13.0956,13.0671,13.0766,113180.0
2024-05-03 15:15:00,13.79,13.81,13.79,13.81,58384.0,13.0766,13.0956,13.0766,13.0956,58384.0
2024-05-03 15:20:00,13.81,13.81,13.8,13.81,27621.0,13.0956,13.0956,13.0861,13.0956,27621.0
2024-05-03 15:25:00,13.81,13.82,13.8,13.81,99908.0,13.0956,13.105,13.0861,13.0956,99908.0
2024-05-03 15:30:00,13.82,13.82,13.79,13.79,78123.0,13.105,13.105,13.0766,13.0766,78123.0
2024-05-03 15:35:00,13.79,13.81,13.79,13.79,119760.0,13.0766,13.0956,13.0766,13.0766,119760.0
2024-05-03 15:40:00,13.79,13.81,13.79,13.79,143888.0,13.0766,13.0956,13.0766,13.0766,143888.0
2024-05-03 15:45:00,13.79,13.8,13.79,13.79,150745.0,13.0766,13.0861,13.0766,13.0766,150745.0
2024-05-03 15:50:00,13.79,13.83,13.78,13.82,281425.0,13.0766,13.1145,13.0671,13.105,281425.0
2024-05-03 15:55:00,13.82,13.82,13.8,13.8,490936.0,13.105,13.105,13.0861,13.0861,490936.0
2024-05-06 09:30:00,13.93,13.96,13.88,13.88,335144.0,13.2094,13.2378,13.1619,13.1619,335144.0
2024-05-06 09:35:00,13.89,13.89,13.8,13.85,78187.0,13.1714,13.1714,13.0861,13.1335,78187.0
2024-05-06 09:40:00,13.85,13.9,13.84,13.88,86851.0,13.1335,13.1809,13.124,13.1619,86851.0
2024-05-06 09:45:00,13.88,13.91,13.86,13.87,52568.0,13.1619,13.1904,13.143,13.1525,52568.0
2024-05-06 09:50:00,13.87,13.89,13.86,13.89,46209.0,13.1525,13.1714,13.143,13.1714,46209.0
2024-05-06 09:55:00,13.88,13.89,13.86,13.88,99816.0,13.1619,13.1714,13.143,13.1619,99816.0
2024-05-06 10:00:00,13.88,13.89,13.86,13.87,81439.0,13.1619,13.1714,13.143,13.1525,81439.0
2024-05-06 10:05:00,13.87,13.9,13.87,13.88,79669.0,13.1525,13.1809,13.1525,13.1619,79669.0
2024-05-06 10:10:00,13.88,13.9,13.88,13.9,82343.0,13.1619,13.1809,13.1619,13.1809,82343.0
2024-05-06 10:15:00,13.89,13.91,13.89,13.91,39640.0,13.1714,13.1904,13.1714,13.1904,39640.0
2024-05-06 10:20:00,13.91,13.91,13.89,13.9,107224.0,13.1904,13.1904,13.1714,13.1809,107224.0
2024-05-06 10:25:00,13.91,13.92,13.89,13.91,135043.0,13.1904,13.1999,13.1714,13.1904,135043.0
2024-05-06 10:30:00,13.9,13.91,13.89,13.9,90632.0,13.1809,13.1904,13.1714,13.1809,90632.0
2024-05-06 10:35:00,13.9,13.91,13.88,13.9,144127.0,13.1809,13.1904,13.1619,13.1809,144127.0
2024-05-06 10:40:00,13.9,13.9,13.88,13.9,106231.0,13.1809,13.1809,13.1619,13.1809,106231.0
2024-05-06 10:45:00,13.89,13.9,13.88,13.88,59678.0,13.1714,13.1809,13.1619,13.1619,59678.0
2024-05-06 10:50:00,13.88,13.9,13.86,13.87,98498.0,13.1619,13.1809,13.143,13.1525,98498.0
2024-05-06 10:55:00,13.87,13.87,13.85,13.86,69138.0,13.1525,13.1525,13.1335,13.143,69138.0
2024-05-06 11:00:00,13.86,13.87,13.85,13.86,107279.0,13.143,13.1525,13.1335,13.143,107279.0
2024-05-06 11:05:00,13.86,13.88,13.85,13.87,136576.0,13.143,13.1619,13.1335,13.1525,136576.0
2024-05-06 11:10:00,13.87,13.87,13.84,13.86,209780.0,13.1525,13.1525,13.124,13.143,209780.0
2024-05-06 11:15:00,13.86,13.86,13.85,13.86,24561.0,13.143,13.143,13.1335,13.143,24561.0
2024-05-06 11:20:00,13.86,13.86,13.85,13.85,28841.0,13.143,13.143,13.1335,13.1335,28841.0
2024-05-06 11:25:00,13.85,13.85,13.83,13.84,61957.0,13.1335,13.1335,13.1145,13.124,61957.0
2024-05-06 11:30:00,13.83,13.85,13.83,13.84,86116.0,13.1145,13.1335,13.1145,13.124,86116.0
2024-05-06 11:35:00,13.85,13.86,13.84,13.86,61485.0,13.1335,13.143,13.124,13.143,61485.0
2024-05-06 11:40:00,13.86,13.87,13.85,13.87,69034.0,13.143,13.1525,13.1335,13.1525,69034.0
2024-05-06 11:45:00,13.87,13.87,13.86,13.87,14557.0,13.1525,13.1525,13.143,13.1525,14557.0
2024-05-06 11:50:00,13.87,13.89,13.86,13.88,100615.0,13.1525,13.1714,13.143,13.1619,100615.0
2024-05-06 11:55:00,13.88,13.89,13.87,13.87,56137.0,13.1619,13.1714,13.1525,13.1525,56137.0
2024-05-06 12:00:00,13.88,13.88,13.86,13.87,61776.0,13.1619,13.1619,13.143,13.1525,61776.0
2024-05-06 12:05:00,13.87,13.88,13.86,13.88,37020.0,13.1525,13.1619,13.143,13.1619,37020.0
2024-05-06 12:10:00,13.88,13.88,13.87,13.88,12588.0,13.1619,13.1619,13.1525,13.1619,12588.0
2024-05-06 12:15:00,13.88,13.88,13.86,13.86,54423.0,13.1619,13.1619,13.143,13.143,54423.0
2024-05-06 12:20:00,13.87,13.87,13.86,13.87,20361.0,13.1525,13.1525,13.143,13.1525,20361.0
2024-05-06 12:25:00,13.87,13.89,13.86,13.88,152957.0,13.1525,13.1714,13.143,13.1619,152957.0
2024-05-06 12:30:00,13.88,13.89,13.87,13.88,53399.0,13.1619,13.1714,13.1525,13.1619,53399.0
2024-05-06 12:35:00,13.88,13.89,13.88,13.88,28270.0,13.1619,13.1714,13.1619,13.1619,28270.0
2024-05-06 12:40:00,13.88,13.89,13.88,13.88,30980.0,13.1619,13.1714,13.1619,13.1619,30980.0
2024-05-06 12:45:00,13.88,13.9,13.88,13.88,86155.0,13.1619,13.1809,13.1619,13.1619,86155.0
2024-05-06 12:50:00,13.89,13.89,13.87,13.89,92915.0,13.1714,13.1714,13.1525,13.1714,92915.0
2024-05-06 12:55:00,13.88,13.89,13.88,13.88,24808.0,13.1619,13.1714,13.1619,13.1619,24808.0
2024-05-06 13:00:00,13.89,13.91,13.88,13.91,71546.0,13.1714,13.1904,13.1619,13.1904,71546.0
2024-05-06 13:05:00,13.91,13.91,13.9,13.9,6770.0,13.1904,13.1904,13.1809,13.1809,6770.0
2024-05-06 13:10:00,13.91,13.92,13.9,13.9,112300.0,13.1904,13.1999,13.1809,13.1809,112300.0
2024-05-06 13:15:00,13.91,13.91,13.9,13.9,37018.0,13.1904,13.1904,13.1809,13.1809,37018.0
2024-05-06 13:20:00,13.91,13.92,13.9,13.91,116545.0,13.1904,13.1999,13.1809,13.1904,116545.0
2024-05-06 13:25:00,13.91,13.92,13.9,13.92,110203.0,13.1904,13.1999,13.1809,13.1999,110203.0
2024-05-06 13:30:00,13.91,13.92,13.91,13.92,28441.0,13.1904,13.1999,13.1904,13.1999,28441.0
2024-05-06 13:35:00,13.91,13.92,13.91,13.92,32388.0,13.1904,13.1999,13.1904,13.1999,32388.0
2024-05-06 13:40:00,13.91,13.92,13.9,13.91,93931.0,13.1904,13.1999,13.1809,13.1904,93931.0
2024-05-06 13:45:00,13.92,13.92,13.91,13.92,39014.0,13.1999,13.1999,13.1904,13.1999,39014.0
2024-05-06 13:50:00,13.91,13.94,13.91,13.92,110144.0,13.1904,13.2188,13.1904,13.1999,110144.0
2024-05-06 13:55:00,13.93,13.93,13.92,13.93,24910.0,13.2094,13.2094,13.1999,13.2094,24910.0
2024-05-06 14:00:00,13.93,13.93,13.92,13.93,34244.0,13.2094,13.2094,13.1999,13.2094,34244.0
2024-05-06 14:05:00,13.93,13.94,13.92,13.94,73509.0,13.2094,13.2188,13.1999,13.2188,73509.0
2024-05-06 14:10:00,13.94,13.94,13.93,13.93,83396.0,13.2188,13.2188,13.2094,13.2094,83396.0
2024-05-06 14:15:00,13.94,13.94,13.93,13.94,17944.0,13.2188,13.2188,13.2094,13.2188,17944.0
2024-05-06 14:20:00,13.93,13.95,13.92,13.95,128968.0,13.2094,13.2283,13.1999,13.2283,128968.0
2024-05-06 14:25:00,13.95,13.95,13.94,13.95,34893.0,13.2283,13.2283,13.2188,13.2283,34893.0
2024-05-06 14:30:00,13.95,13.95,13.94,13.95,15159.0,13.2283,13.2283,13.2188,13.2283,15159.0
2024-05-06 14:35:00,13.95,13.95,13.94,13.95,60434.0,13.2283,13.2283,13.2188,13.2283,60434.0
2024-05-06 14:40:00,13.95,13.95,13.93,13.94,126249.0,13.2283,13.2283,13.2094,13.2188,126249.0
2024-05-06 14:45:00,13.94,13.95,13.93,13.95,71531.0,13.2188,13.2283,13.2094,13.2283,71531.0
2024-05-06 14:50:00,13.94,13.95,13.94,13.95,39797.0,13.2188,13.2283,13.2188,13.2283,39797.0
2024-05-06 14:55:00,13.94,13.95,13.94,13.95,24168.0,13.2188,13.2283,13.2188,13.2283,24168.0
2024-05-06 15:00:00,13.95,13.95,13.94,13.94,20159.0,13.2283,13.2283,13.2188,13.2188,20159.0
2024-05-06 15:05:00,13.95,13.96,13.93,13.94,178760.0,13.2283,13.2378,13.2094,13.2188,178760.0
2024-05-06 15:10:00,13.94,13.94,13.92,13.92,73393.0,13.2188,13.2188,13.1999,13.1999,73393.0
2024-05-06 15:15:00,13.93,13.93,13.92,13.92,67795.0,13.2094,13.2094,13.1999,13.1999,67795.0
2024-05-06 15:20:00,13.93,13.93,13.92,13.92,41290.0,13.2094,13.2094,13.1999,13.1999,41290.0
2024-05-06 15:25:00,13.93,13.93,13.92,13.92,36103.0,13.2094,13.2094,13.1999,13.1999,36103.0
2024-05-06 15:30:00,13.93,13.93,13.92,13.93,29394.0,13.2094,13.2094,13.1999,13.2094,29394.0
2024-05-06 15:35:00,13.93,13.94,13.92,13.94,159989.0,13.2094,13.2188,13.1999,13.2188,159989.0
2024-05-06 15:40:00,13.94,13.94,13.93,13.94,35071.0,13.2188,13.2188,13.2094,13.2188,35071.0
2024-05-06 15:45:00,13.93,13.95,13.93,13.95,131342.0,13.2094,13.2283,13.2094,13.2283,131342.0
2024-05-06 15:50:00,13.95,13.95,13.94,13.94,308521.0,13.2283,13.2283,13.2188,13.2188,308521.0
2024-05-06 15:55:00,13.95,13.95,13.91,13.92,358869.0,13.2283,13.2283,13.1904,13.1999,358869.0
2024-05-07 09:30:00,14.01,14.02,13.96,14.01,320061.0,13.2852,13.2947,13.2378,13.2852,320061.0
2024-05-07 09:35:00,14.01,14.02,13.98,14.01,80107.0,13.2852,13.2947,13.2568,13.2852,80107.0
2024-05-07 09:40:00,14.01,14.03,13.98,14.0,181530.0,13.2852,13.3042,13.2568,13.2757,181530.0
2024-05-07 09:45:00,14.0,14.01,13.98,14.0,250061.0,13.2757,13.2852,13.2568,13.2757,250061.0
2024-05-07 09:50:00,14.0,14.02,13.99,14.01,185919.0,13.2757,13.2947,13.2663,13.2852,185919.0
2024-05-07 09:55:00,14.01,14.02,13.99,14.01,60090.0,13.2852,13.2947,13.2663,13.2852,60090.0
2024-05-07 10:00:00,14.01,14.01,13.95,13.96,225654.0,13.2852,13.2852,13.2283,13.2378,225654.0
2024-05-07 10:05:00,13.96,13.98,13.96,13.98,86363.0,13.2378,13.2568,13.2378,13.2568,86363.0
2024-05-07 10:10:00,13.97,13.98,13.95,13.96,77756.0,13.2473,13.2568,13.2283,13.2378,77756.0
2024-05-07 10:15:00,13.96,13.96,13.94,13.95,135422.0,13.2378,13.2378,13.2188,13.2283,135422.0
2024-05-07 10:20:00,13.96,13.97,13.95,13.97,96265.0,13.2378,13.2473,13.2283,13.2473,96265.0
2024-05-07 10:25:00,13.97,13.99,13.97,13.99,103609.0,13.2473,13.2663,13.2473,13.2663,103609.0
2024-05-07 10:30:00,13.98,13.99,13.97,13.97,97364.0,13.2568,13.2663,13.2473,13.2473,97364.0
2024-05-07 10:35:00,13.97,13.98,13.96,13.97,72954.0,13.2473,13.2568,13.2378,13.2473,72954.0
2024-05-07 10:40:00,13.97,13.98,13.95,13.96,155790.0,13.2473,13.2568,13.2283,13.2378,155790.0
2024-05-07 10:45:00,13.96,13.98,13.96,13.96,66781.0,13.2378,13.2568,13.2378,13.2378,66781.0
2024-05-07 10:50:00,13.97,13.98,13.96,13.98,115655.0,13.2473,13.2568,13.2378,13.2568,115655.0
2024-05-07 10:55:00,13.98,13.99,13.96,13.98,118886.0,13.2568,13.2663,13.2378,13.2568,118886.0
2024-05-07 11:00:00,13.97,13.99,13.97,13.98,109148.0,13.2473,13.2663,13.2473,13.2568,109148.0
2024-05-07 11:05:00,13.97,13.99,13.97,13.99,80097.0,13.2473,13.2663,13.2473,13.2663,80097.0
2024-05-07 11:10:00,13.98,14.0,13.98,13.99,106136.0,13.2568,13.2757,13.2568,13.2663,106136.0
2024-05-07 11:15:00,13.99,14.0,13.98,14.0,56856.0,13.2663,13.2757,13.2568,13.2757,56856.0
2024-05-07 11:20:00,14.0,14.0,13.98,13.99,52174.0,13.2757,13.2757,13.2568,13.2663,52174.0
2024-05-07 11:25:00,13.99,13.99,13.96,13.97,93001.0,13.2663,13.2663,13.2378,13.2473,93001.0
2024-05-07 11:30:00,13.96,13.97,13.95,13.96,74785.0,13.2378,13.2473,13.2283,13.2378,74785.0
2024-05-07 11:35:00,13.96,13.96,13.94,13.95,99101.0,13.2378,13.2378,13.2188,13.2283,99101.0
2024-05-07 11:40:00,13.95,13.96,13.94,13.96,68800.0,13.2283,13.2378,13.2188,13.2378,68800.0
2024-05-07 11:45:00,13.96,13.97,13.95,13.96,46140.0,13.2378,13.2473,13.2283,13.2378,46140.0
2024-05-07 11:50:00,13.96,13.97,13.96,13.96,20807.0,13.2378,13.2473,13.2378,13.2378,20807.0
2024-05-07 11:55:00,13.97,13.98,13.96,13.98,120042.0,13.2473,13.2568,13.2378,13.2568,120042.0
2024-05-07 12:00:00,13.97,13.98,13.96,13.96,85633.0,13.2473,13.2568,13.2378,13.2378,85633.0
2024-05-07 12:05:00,13.96,13.97,13.95,13.96,63783.0,13.2378,13.2473,13.2283,13.2378,63783.0
2024-05-07 12:10:00,13.96,13.97,13.95,13.95,61371.0,13.2378,13.2473,13.2283,13.2283,61371.0
2024-05-07 12:15:00,13.96,13.96,13.95,13.96,54256.0,13.2378,13.2378,13.2283,13.2378,54256.0
2024-05-07 12:20:00,13.96,13.96,13.95,13.96,21166.0,13.2378,13.2378,13.2283,13.2378,21166.0
2024-05-07 12:25:00,13.95,13.96,13.95,13.96,18020.0,13.2283,13.2378,13.2283,13.2378,18020.0
2024-05-07 12:30:00,13.96,13.97,13.95,13.96,164869.0,13.2378,13.2473,13.2283,13.2378,164869.0
2024-05-07 12:35:00,13.95,13.96,13.95,13.96,17481.0,13.2283,13.2378,13.2283,13.2378,17481.0
2024-05-07 12:40:00,13.96,13.96,13.94,13.94,45486.0,13.2378,13.2378,13.2188,13.2188,45486.0
2024-05-07 12:45:00,13.95,13.95,13.94,13.95,43922.0,13.2283,13.2283,13.2188,13.2283,43922.0
2024-05-07 12:50:00,13.95,13.95,13.94,13.95,32943.0,13.2283,13.2283,13.2188,13.2283,32943.0
2024-05-07 12:55:00,13.95,13.96,13.94,13.95,57957.0,13.2283,13.2378,13.2188,13.2283,57957.0
2024-05-07 13:00:00,13.96,13.96,13.95,13.96,25743.0,13.2378,13.2378,13.2283,13.2378,25743.0
2024-05-07 13:05:00,13.96,13.96,13.95,13.96,32805.0,13.2378,13.2378,13.2283,13.2378,32805.0
2024-05-07 13:10:00,13.95,13.96,13.95,13.96,10492.0,13.2283,13.2378,13.2283,13.2378,10492.0
2024-05-07 13:15:00,13.96,13.96,13.93,13.94,73840.0,13.2378,13.2378,13.2094,13.2188,73840.0
2024-05-07 13:20:00,13.94,13.94,13.93,13.94,16758.0,13.2188,13.2188,13.2094,13.2188,16758.0
2024-05-07 13:25:00,13.93,13.95,13.93,13.93,88118.0,13.2094,13.2283,13.2094,13.2094,88118.0
2024-05-07 13:30:00,13.93,13.94,13.91,13.92,148188.0,13.2094,13.2188,13.1904,13.1999,148188.0
2024-05-07 13:35:00,13.92,13.93,13.91,13.93,48116.0,13.1999,13.2094,13.1904,13.2094,48116.0
2024-05-07 13:40:00,13.92,13.93,13.91,13.91,49022.0,13.1999,13.2094,13.1904,13.1904,49022.0
2024-05-07 13:45:00,13.91,13.92,13.88,13.88,117264.0,13.1904,13.1999,13.1619,13.1619,117264.0
2024-05-07 13:50:00,13.88,13.9,13.87,13.89,295987.0,13.1619,13.1809,13.1525,13.1714,295987.0
2024-05-07 13:55:00,13.88,13.89,13.86,13.88,106646.0,13.1619,13.1714,13.143,13.1619,106646.0
2024-05-07 14:00:00,13.87,13.89,13.87,13.88,82543.0,13.1525,13.1714,13.1525,13.1619,82543.0
2024-05-07 14:05:00,13.88,13.89,13.87,13.87,48412.0,13.1619,13.1714,13.1525,13.1525,48412.0
2024-05-07 14:10:00,13.88,13.89,13.87,13.88,102844.0,13.1619,13.1714,13.1525,13.1619,102844.0
2024-05-07 14:15:00,13.88,13.88,13.86,13.87,64001.0,13.1619,13.1619,13.143,13.1525,64001.0
2024-05-07 14:20:00,13.87,13.88,13.86,13.88,64259.0,13.1525,13.1619,13.143,13.1619,64259.0
2024-05-07 14:25:00,13.88,13.88,13.87,13.88,27752.0,13.1619,13.1619,13.1525,13.1619,27752.0
2024-05-07 14:30:00,13.87,13.88,13.86,13.88,105679.0,13.1525,13.1619,13.143,13.1619,105679.0
2024-05-07 14:35:00,13.88,13.88,13.85,13.86,89958.0,13.1619,13.1619,13.1335,13.143,89958.0
2024-05-07 14:40:00,13.86,13.88,13.86,13.88,95903.0,13.143,13.1619,13.143,13.1619,95903.0
2024-05-07 14:45:00,13.87,13.88,13.86,13.87,69096.0,13.1525,13.1619,13.143,13.1525,69096.0
2024-05-07 14:50:00,13.86,13.87,13.85,13.86,94383.0,13.143,13.1525,13.1335,13.143,94383.0
2024-05-07 14:55:00,13.86,13.87,13.85,13.86,89958.0,13.143,13.1525,13.1335,13.143,89958.0
2024-05-07 15:00:00,13.86,13.86,13.84,13.85,119399.0,13.143,13.143,13.124,13.1335,119399.0
2024-05-07 15:05:00,13.84,13.86,13.84,13.86,67228.0,13.124,13.143,13.124,13.143,67228.0
2024-05-07 15:10:00,13.86,13.86,13.85,13.86,27410.0,13.143,13.143,13.1335,13.143,27410.0
2024-05-07 15:15:00,13.86,13.86,13.84,13.85,83819.0,13.143,13.143,13.124,13.1335,83819.0
2024-05-07 15:20:00,13.85,13.87,13.84,13.86,90593.0,13.1335,13.1525,13.124,13.143,90593.0
2024-05-07 15:25:00,13.87,13.89,13.86,13.88,165905.0,13.1525,13.1714,13.143,13.1619,165905.0
2024-05-07 15:30:00,13.88,13.89,13.88,13.89,50808.0,13.1619,13.1714,13.1619,13.1714,50808.0
2024-05-07 15:35:00,13.88,13.89,13.88,13.88,58927.0,13.1619,13.1714,13.1619,13.1619,58927.0
2024-05-07 15:40:00,13.88,13.89,13.87,13.88,185992.0,13.1619,13.1714,13.1525,13.1619,185992.0
2024-05-07 15:45:00,13.89,13.9,13.88,13.89,324462.0,13.1714,13.1809,13.1619,13.1714,324462.0
2024-05-07 15:50:00,13.89,13.89,13.87,13.88,344164.0,13.1714,13.1714,13.1525,13.1619,344164.0
2024-05-07 15:55:00,13.88,13.89,13.84,13.85,743144.0,13.1619,13.1714,13.124,13.1335,743144.0
2024-05-08 09:30:00,13.73,13.81,13.73,13.8,265401.0,13.0197,13.0956,13.0197,13.0861,265401.0
2024-05-08 09:35:00,13.79,13.82,13.79,13.82,105785.0,13.0766,13.105,13.0766,13.105,105785.0
2024-05-08 09:40:00,13.82,13.84,13.79,13.83,200232.0,13.105,13.124,13.0766,13.1145,200232.0
2024-05-08 09:45:00,13.84,13.88,13.83,13.88,359807.0,13.124,13.1619,13.1145,13.1619,359807.0
2024-05-08 09:50:00,13.88,13.91,13.87,13.91,164454.0,13.1619,13.1904,13.1525,13.1904,164454.0
2024-05-08 09:55:00,13.91,13.92,13.87,13.92,310005.0,13.1904,13.1999,13.1525,13.1999,310005.0
2024-05-08 10:00:00,13.92,13.95,13.91,13.92,396298.0,13.1999,13.2283,13.1904,13.1999,396298.0
2024-05-08 10:05:00,13.93,13.94,13.91,13.93,264337.0,13.2094,13.2188,13.1904,13.2094,264337.0
2024-05-08 10:10:00,13.93,13.93,13.88,13.9,227783.0,13.2094,13.2094,13.1619,13.1809,227783.0
2024-05-08 10:15:00,13.9,13.9,13.87,13.89,233213.0,13.1809,13.1809,13.1525,13.1714,233213.0
2024-05-08 10:20:00,13.89,13.93,13.88,13.93,402161.0,13.1714,13.2094,13.1619,13.2094,402161.0
2024-05-08 10:25:00,13.93,13.96,13.92,13.96,401632.0,13.2094,13.2378,13.1999,13.2378,401632.0
2024-05-08 10:30:00,13.95,13.96,13.91,13.91,230581.0,13.2283,13.2378,13.1904,13.1904,230581.0
2024-05-08 10:35:00,13.91,13.93,13.91,13.92,96636.0,13.1904,13.2094,13.1904,13.1999,96636.0
2024-05-08 10:40:00,13.91,13.93,13.91,13.92,129200.0,13.1904,13.2094,13.1904,13.1999,129200.0
2024-05-08 10:45:00,13.92,13.94,13.91,13.94,106380.0,13.1999,13.2188,13.1904,13.2188,106380.0
2024-05-08 10:50:00,13.94,13.96,13.93,13.95,389805.0,13.2188,13.2378,13.2094,13.2283,389805.0
2024-05-08 10:55:00,13.95,13.98,13.94,13.98,349464.0,13.2283,13.2568,13.2188,13.2568,349464.0
2024-05-08 11:00:00,13.98,13.98,13.96,13.98,354812.0,13.2568,13.2568,13.2378,13.2568,354812.0
2024-05-08 11:05:00,13.98,14.0,13.97,13.98,168168.0,13.2568,13.2757,13.2473,13.2568,168168.0
2024-05-08 11:10:00,13.98,14.0,13.97,13.99,121112.0,13.2568,13.2757,13.2473,13.2663,121112.0
2024-05-08 11:15:00,13.99,14.02,13.98,14.0,196056.0,13.2663,13.2947,13.2568,13.2757,196056.0
2024-05-08 11:20:00,14.01,14.01,13.99,14.0,1188269.0,13.2852,13.2852,13.2663,13.2757,1188269.0
2024-05-08 11:25:00,14.0,14.01,13.99,14.01,205260.0,13.2757,13.2852,13.2663,13.2852,205260.0
2024-05-08 11:30:00,14.0,14.0,13.97,13.99,269534.0,13.2757,13.2757,13.2473,13.2663,269534.0
2024-05-08 11:35:00,13.99,13.99,13.97,13.97,60762.0,13.2663,13.2663,13.2473,13.2473,60762.0
2024-05-08 11:40:00,13.97,13.98,13.96,13.96,32377.0,13.2473,13.2568,13.2378,13.2378,32377.0
2024-05-08 11:45:00,13.96,13.98,13.96,13.96,80785.0,13.2378,13.2568,13.2378,13.2378,80785.0
2024-05-08 11:50:00,13.96,13.98,13.96,13.98,48022.0,13.2378,13.2568,13.2378,13.2568,48022.0
2024-05-08 11:55:00,13.97,13.98,13.97,13.97,26661.0,13.2473,13.2568,13.2473,13.2473,26661.0
2024-05-08 12:00:00,13.97,13.99,13.97,13.99,69510.0,13.2473,13.2663,13.2473,13.2663,69510.0
2024-05-08 12:05:00,13.99,14.0,13.98,13.99,195065.0,13.2663,13.2757,13.2568,13.2663,195065.0
2024-05-08 12:10:00,13.99,14.0,13.98,13.99,76830.0,13.2663,13.2757,13.2568,13.2663,76830.0
2024-05-08 12:15:00,14.0,14.01,13.99,14.01,72684.0,13.2757,13.2852,13.2663,13.2852,72684.0
2024-05-08 12:20:00,14.01,14.01,14.0,14.0,75667.0,13.2852,13.2852,13.2757,13.2757,75667.0
2024-05-08 12:25:00,14.01,14.01,14.0,14.01,77168.0,13.2852,13.2852,13.2757,13.2852,77168.0
2024-05-08 12:30:00,14.01,14.01,13.99,14.0,101816.0,13.2852,13.2852,13.2663,13.2757,101816.0
2024-05-08 12:35:00,14.0,14.01,13.99,13.99,98726.0,13.2757,13.2852,13.2663,13.2663,98726.0
2024-05-08 12:40:00,13.99,13.99,13.98,13.99,48936.0,13.2663,13.2663,13.2568,13.2663,48936.0
2024-05-08 12:45:00,13.99,14.01,13.98,14.01,64055.0,13.2663,13.2852,13.2568,13.2852,64055.0
2024-05-08 12:50:00,14.01,14.01,14.0,14.01,16544.0,13.2852,13.2852,13.2757,13.2852,16544.0
2024-05-08 12:55:00,14.01,14.02,14.0,14.02,225533.0,13.2852,13.2947,13.2757,13.2947,225533.0
2024-05-08 13:00:00,14.02,14.02,14.0,14.02,95575.0,13.2947,13.2947,13.2757,13.2947,95575.0
2024-05-08 13:05:00,14.02,14.03,14.01,14.03,50176.0,13.2947,13.3042,13.2852,13.3042,50176.0
2024-05-08 13:10:00,14.02,14.04,14.02,14.03,39850.0,13.2947,13.3137,13.2947,13.3042,39850.0
2024-05-08 13:15:00,14.04,14.04,14.03,14.04,18301.0,13.3137,13.3137,13.3042,13.3137,18301.0
2024-05-08 13:20:00,14.04,14.05,14.03,14.05,69085.0,13.3137,13.3231,13.3042,13.3231,69085.0
2024-05-08 13:25:00,14.04,14.06,14.04,14.06,201722.0,13.3137,13.3326,13.3137,13.3326,201722.0
2024-05-08 13:30:00,14.06,14.07,14.03,14.03,359698.0,13.3326,13.3421,13.3042,13.3042,359698.0
2024-05-08 13:35:00,14.04,14.04,14.03,14.04,54823.0,13.3137,13.3137,13.3042,13.3137,54823.0
2024-05-08 13:40:00,14.04,14.04,14.03,14.04,38097.0,13.3137,13.3137,13.3042,13.3137,38097.0
2024-05-08 13:45:00,14.04,14.04,14.03,14.04,34076.0,13.3137,13.3137,13.3042,13.3137,34076.0
2024-05-08 13:50:00,14.04,14.05,14.03,14.05,84141.0,13.3137,13.3231,13.3042,13.3231,84141.0
2024-05-08 13:55:00,14.04,14.05,14.04,14.04,55402.0,13.3137,13.3231,13.3137,13.3137,55402.0
2024-05-08 14:00:00,14.04,14.06,14.04,14.06,184363.0,13.3137,13.3326,13.3137,13.3326,184363.0
2024-05-08 14:05:00,14.06,14.06,14.04,14.05,127974.0,13.3326,13.3326,13.3137,13.3231,127974.0
2024-05-08 14:10:00,14.06,14.06,14.05,14.06,29141.0,13.3326,13.3326,13.3231,13.3326,29141.0
2024-05-08 14:15:00,14.06,14.07,14.05,14.07,56744.0,13.3326,13.3421,13.3231,13.3421,56744.0
2024-05-08 14:20:00,14.07,14.07,14.06,14.07,27650.0,13.3421,13.3421,13.3326,13.3421,27650.0
2024-05-08 14:25:00,14.07,14.08,14.06,14.07,648962.0,13.3421,13.3516,13.3326,13.3421,648962.0
2024-05-08 14:30:00,14.08,14.08,14.06,14.07,110931.0,13.3516,13.3516,13.3326,13.3421,110931.0
2024-05-08 14:35:00,14.07,14.07,14.05,14.06,129569.0,13.3421,13.3421,13.3231,13.3326,129569.0
2024-05-08 14:40:00,14.05,14.06,14.05,14.05,42736.0,13.3231,13.3326,13.3231,13.3231,42736.0
2024-05-08 14:45:00,14.06,14.06,14.05,14.06,32571.0,13.3326,13.3326,13.3231,13.3326,32571.0
2024-05-08 14:50:00,14.06,14.06,14.05,14.06,53976.0,13.3326,13.3326,13.3231,13.3326,53976.0
2024-05-08 14:55:00,14.06,14.06,14.05,14.05,126136.0,13.3326,13.3326,13.3231,13.3231,126136.0
2024-05-08 15:00:00,14.06,14.07,14.04,14.07,117343.0,13.3326,13.3421,13.3137,13.3421,117343.0
2024-05-08 15:05:00,14.07,14.08,14.06,14.08,90691.0,13.3421,13.3516,13.3326,13.3516,90691.0
2024-05-08 15:10:00,14.08,14.08,14.07,14.08,58102.0,13.3516,13.3516,13.3421,13.3516,58102.0
2024-05-08 15:15:00,14.08,14.08,14.07,14.08,26288.0,13.3516,13.3516,13.3421,13.3516,26288.0
2024-05-08 15:20:00,14.08,14.08,14.07,14.08,51107.0,13.3516,13.3516,13.3421,13.3516,51107.0
2024-05-08 15:25:00,14.08,14.08,14.06,14.07,134302.0,13.3516,13.3516,13.3326,13.3421,134302.0
2024-05-08 15:30:00,14.07,14.08,14.06,14.08,89934.0,13.3421,13.3516,13.3326,13.3516,89934.0
2024-05-08 15:35:00,14.08,14.08,14.07,14.08,64461.0,13.3516,13.3516,13.3421,13.3516,64461.0
2024-05-08 15:40:00,14.08,14.08,14.06,14.07,148933.0,13.3516,13.3516,13.3326,13.3421,148933.0
2024-05-08 15:45:00,14.07,14.07,14.06,14.07,182303.0,13.3421,13.3421,13.3326,13.3421,182303.0
2024-05-08 15:50:00,14.07,14.08,14.05,14.07,424584.0,13.3421,13.3516,13.3231,13.3421,424584.0
2024-05-08 15:55:00,14.07,14.07,14.05,14.06,565500.0,13.3421,13.3421,13.3231,13.3326,565500.0
2024-05-09 09:30:00,14.01,14.06,13.98,14.02,172273.0,13.2852,13.3326,13.2568,13.2947,172273.0
2024-05-09 09:35:00,14.02,14.02,13.97,13.98,29222.0,13.2947,13.2947,13.2473,13.2568,29222.0
2024-05-09 09:40:00,13.98,14.0,13.96,14.0,32657.0,13.2568,13.2757,13.2378,13.2757,32657.0
2024-05-09 09:45:00,14.01,14.01,13.99,13.99,25327.0,13.2852,13.2852,13.2663,13.2663,25327.0
2024-05-09 09:50:00,14.0,14.03,13.99,14.03,274957.0,13.2757,13.3042,13.2663,13.3042,274957.0
2024-05-09 09:55:00,14.03,14.03,14.01,14.03,54732.0,13.3042,13.3042,13.2852,13.3042,54732.0
2024-05-09 10:00:00,14.02,14.05,14.02,14.04,89439.0,13.2947,13.3231,13.2947,13.3137,89439.0
2024-05-09 10:05:00,14.05,14.06,14.04,14.05,170177.0,13.3231,13.3326,13.3137,13.3231,170177.0
2024-05-09 10:10:00,14.05,14.07,14.05,14.06,110913.0,13.3231,13.3421,13.3231,13.3326,110913.0
2024-05-09 10:15:00,14.06,14.07,14.05,14.06,57046.0,13.3326,13.3421,13.3231,13.3326,57046.0
2024-05-09 10:20:00,14.06,14.07,14.05,14.06,133415.0,13.3326,13.3421,13.3231,13.3326,133415.0
2024-05-09 10:25:00,14.06,14.07,14.05,14.07,152528.0,13.3326,13.3421,13.3231,13.3421,152528.0
2024-05-09 10:30:00,14.07,14.08,14.05,14.07,124229.0,13.3421,13.3516,13.3231,13.3421,124229.0
2024-05-09 10:35:00,14.07,14.07,14.05,14.06,62381.0,13.3421,13.3421,13.3231,13.3326,62381.0
2024-05-09 10:40:00,14.06,14.07,14.05,14.06,65503.0,13.3326,13.3421,13.3231,13.3326,65503.0
2024-05-09 10:45:00,14.06,14.07,14.05,14.07,75785.0,13.3326,13.3421,13.3231,13.3421,75785.0
2024-05-09 10:50:00,14.07,14.07,14.06,14.07,28087.0,13.3421,13.3421,13.3326,13.3421,28087.0
2024-05-09 10:55:00,14.07,14.08,14.06,14.08,134167.0,13.3421,13.3516,13.3326,13.3516,134167.0
2024-05-09 11:00:00,14.08,14.08,14.06,14.07,72696.0,13.3516,13.3516,13.3326,13.3421,72696.0
2024-05-09 11:05:00,14.07,14.07,14.06,14.07,111727.0,13.3421,13.3421,13.3326,13.3421,111727.0
2024-05-09 11:10:00,14.06,14.07,14.06,14.07,28071.0,13.3326,13.3421,13.3326,13.3421,28071.0
2024-05-09 11:15:00,14.07,14.08,14.06,14.08,200138.0,13.3421,13.3516,13.3326,13.3516,200138.0
2024-05-09 11:20:00,14.08,14.09,14.07,14.09,145749.0,13.3516,13.3611,13.3421,13.3611,145749.0
2024-05-09 11:25:00,14.09,14.1,14.07,14.09,216301.0,13.3611,13.3706,13.3421,13.3611,216301.0
2024-05-09 11:30:00,14.08,14.09,14.06,14.07,130834.0,13.3516,13.3611,13.3326,13.3421,130834.0
2024-05-09 11:35:00,14.08,14.08,14.06,14.07,49639.0,13.3516,13.3516,13.3326,13.3421,49639.0
2024-05-09 11:40:00,14.07,14.08,14.06,14.07,80244.0,13.3421,13.3516,13.3326,13.3421,80244.0
2024-05-09 11:45:00,14.07,14.08,14.06,14.08,38934.0,13.3421,13.3516,13.3326,13.3516,38934.0
2024-05-09 11:50:00,14.08,14.08,14.07,14.08,18946.0,13.3516,13.3516,13.3421,13.3516,18946.0
2024-05-09 11:55:00,14.08,14.08,14.07,14.08,31575.0,13.3516,13.3516,13.3421,13.3516,31575.0
2024-05-09 12:00:00,14.08,14.08,14.07,14.08,30766.0,13.3516,13.3516,13.3421,13.3516,30766.0
2024-05-09 12:05:00,14.08,14.08,14.06,14.07,123367.0,13.3516,13.3516,13.3326,13.3421,123367.0
2024-05-09 12:10:00,14.07,14.07,14.06,14.06,37321.0,13.3421,13.3421,13.3326,13.3326,37321.0
2024-05-09 12:15:00,14.06,14.07,14.06,14.07,36263.0,13.3326,13.3421,13.3326,13.3421,36263.0
2024-05-09 12:20:00,14.07,14.07,14.06,14.07,68201.0,13.3421,13.3421,13.3326,13.3421,68201.0
2024-05-09 12:25:00,14.07,14.08,14.06,14.08,80846.0,13.3421,13.3516,13.3326,13.3516,80846.0
2024-05-09 12:30:00,14.07,14.08,14.06,14.07,218696.0,13.3421,13.3516,13.3326,13.3421,218696.0
2024-05-09 12:35:00,14.07,14.07,14.06,14.07,67691.0,13.3421,13.3421,13.3326,13.3421,67691.0
2024-05-09 12:40:00,14.07,14.07,14.06,14.06,25315.0,13.3421,13.3421,13.3326,13.3326,25315.0
2024-05-09 12:45:00,14.07,14.08,14.05,14.06,183633.0,13.3421,13.3516,13.3231,13.3326,183633.0
2024-05-09 12:50:00,14.06,14.07,14.05,14.06,60102.0,13.3326,13.3421,13.3231,13.3326,60102.0
2024-05-09 12:55:00,14.05,14.06,14.04,14.04,43500.0,13.3231,13.3326,13.3137,13.3137,43500.0
2024-05-09 13:00:00,14.04,14.07,14.04,14.07,92261.0,13.3137,13.3421,13.3137,13.3421,92261.0
2024-05-09 13:05:00,14.07,14.07,14.05,14.05,48007.0,13.3421,13.3421,13.3231,13.3231,48007.0
2024-05-09 13:10:00,14.06,14.06,14.05,14.06,11467.0,13.3326,13.3326,13.3231,13.3326,11467.0
2024-05-09 13:15:00,14.05,14.06,14.04,14.05,37889.0,13.3231,13.3326,13.3137,13.3231,37889.0
2024-05-09 13:20:00,14.04,14.05,14.04,14.04,31240.0,13.3137,13.3231,13.3137,13.3137,31240.0
2024-05-09 13:25:00,14.04,14.06,14.04,14.06,38733.0,13.3137,13.3326,13.3137,13.3326,38733.0
2024-05-09 13:30:00,14.06,14.06,14.05,14.06,24915.0,13.3326,13.3326,13.3231,13.3326,24915.0
2024-05-09 13:35:00,14.05,14.07,14.05,14.07,28575.0,13.3231,13.3421,13.3231,13.3421,28575.0
2024-05-09 13:40:00,14.07,14.07,14.06,14.06,79802.0,13.3421,13.3421,13.3326,13.3326,79802.0
2024-05-09 13:45:00,14.06,14.07,14.06,14.07,15588.0,13.3326,13.3421,13.3326,13.3421,15588.0
2024-05-09 13:50:00,14.06,14.07,14.06,14.06,11504.0,13.3326,13.3421,13.3326,13.3326,11504.0
2024-05-09 13:55:00,14.06,14.07,14.05,14.06,123256.0,13.3326,13.3421,13.3231,13.3326,123256.0
2024-05-09 14:00:00,14.06,14.06,14.04,14.04,54736.0,13.3326,13.3326,13.3137,13.3137,54736.0
2024-05-09 14:05:00,14.05,14.05,14.04,14.04,39788.0,13.3231,13.3231,13.3137,13.3137,39788.0
2024-05-09 14:10:00,14.04,14.05,14.04,14.04,30145.0,13.3137,13.3231,13.3137,13.3137,30145.0
2024-05-09 14:15:00,14.04,14.05,14.04,14.05,39908.0,13.3137,13.3231,13.3137,13.3231,39908.0
2024-05-09 14:20:00,14.04,14.06,14.04,14.04,118545.0,13.3137,13.3326,13.3137,13.3137,118545.0
2024-05-09 14:25:00,14.05,14.06,14.04,14.06,98554.0,13.3231,13.3326,13.3137,13.3326,98554.0
2024-05-09 14:30:00,14.06,14.06,14.04,14.04,43819.0,13.3326,13.3326,13.3137,13.3137,43819.0
2024-05-09 14:35:00,14.04,14.04,14.03,14.03,45665.0,13.3137,13.3137,13.3042,13.3042,45665.0
2024-05-09 14:40:00,14.03,14.04,14.03,14.03,26726.0,13.3042,13.3137,13.3042,13.3042,26726.0
2024-05-09 14:45:00,14.03,14.04,14.02,14.02,91946.0,13.3042,13.3137,13.2947,13.2947,91946.0
2024-05-09 14:50:00,14.03,14.04,14.02,14.03,128840.0,13.3042,13.3137,13.2947,13.3042,128840.0
2024-05-09 14:55:00,14.03,14.04,14.02,14.03,82741.0,13.3042,13.3137,13.2947,13.3042,82741.0
2024-05-09 15:00:00,14.03,14.04,14.02,14.04,115546.0,13.3042,13.3137,13.2947,13.3137,115546.0
2024-05-09 15:05:00,14.04,14.04,14.03,14.03,50334.0,13.3137,13.3137,13.3042,13.3042,50334.0
2024-05-09 15:10:00,14.03,14.04,14.03,14.04,54855.0,13.3042,13.3137,13.3042,13.3137,54855.0
2024-05-09 15:15:00,14.04,14.05,14.03,14.04,78258.0,13.3137,13.3231,13.3042,13.3137,78258.0
2024-05-09 15:20:00,14.05,14.05,14.04,14.04,78067.0,13.3231,13.3231,13.3137,13.3137,78067.0
2024-05-09 15:25:00,14.04,14.05,14.03,14.04,128485.0,13.3137,13.3231,13.3042,13.3137,128485.0
2024-05-09 15:30:00,14.04,14.05,14.03,14.04,159209.0,13.3137,13.3231,13.3042,13.3137,159209.0
2024-05-09 15:35:00,14.04,14.04,14.03,14.04,117321.0,13.3137,13.3137,13.3042,13.3137,117321.0
2024-05-09 15:40:00,14.04,14.04,14.02,14.02,128932.0,13.3137,13.3137,13.2947,13.2947,128932.0
2024-05-09 15:45:00,14.02,14.04,14.02,14.03,268444.0,13.2947,13.3137,13.2947,13.3042,268444.0
2024-05-09 15:50:00,14.04,14.04,14.02,14.02,279893.0,13.3137,13.3137,13.2947,13.2947,279893.0
2024-05-09 15:55:00,14.02,14.03,14.01,14.01,758827.0,13.2947,13.3042,13.2852,13.2852,758827.0
2024-05-10 09:30:00,14.03,14.08,14.03,14.07,179179.0,13.3042,13.3516,13.3042,13.3421,179179.0
2024-05-10 09:35:00,14.07,14.09,14.05,14.08,149975.0,13.3421,13.3611,13.3231,13.3516,149975.0
2024-05-10 09:40:00,14.09,14.09,14.06,14.07,77979.0,13.3611,13.3611,13.3326,13.3421,77979.0
2024-05-10 09:45:00,14.07,14.08,14.06,14.08,78857.0,13.3421,13.3516,13.3326,13.3516,78857.0
2024-05-10 09:50:00,14.08,14.08,14.06,14.08,49490.0,13.3516,13.3516,13.3326,13.3516,49490.0
2024-05-10 09:55:00,14.08,14.08,14.06,14.08,76715.0,13.3516,13.3516,13.3326,13.3516,76715.0
2024-05-10 10:00:00,14.07,14.07,14.05,14.07,156310.0,13.3421,13.3421,13.3231,13.3421,156310.0
2024-05-10 10:05:00,14.07,14.09,14.07,14.08,94822.0,13.3421,13.3611,13.3421,13.3516,94822.0
2024-05-10 10:10:00,14.08,14.09,14.07,14.09,101447.0,13.3516,13.3611,13.3421,13.3611,101447.0
2024-05-10 10:15:00,14.08,14.1,14.08,14.1,46856.0,13.3516,13.3706,13.3516,13.3706,46856.0
2024-05-10 10:20:00,14.09,14.1,14.08,14.08,54985.0,13.3611,13.3706,13.3516,13.3516,54985.0
2024-05-10 10:25:00,14.09,14.1,14.07,14.08,135023.0,13.3611,13.3706,13.3421,13.3516,135023.0
2024-05-10 10:30:00,14.08,14.09,14.07,14.08,68111.0,13.3516,13.3611,13.3421,13.3516,68111.0
2024-05-10 10:35:00,14.08,14.1,14.07,14.1,73556.0,13.3516,13.3706,13.3421,13.3706,73556.0
2024-05-10 10:40:00,14.1,14.1,14.08,14.09,149399.0,13.3706,13.3706,13.3516,13.3611,149399.0
2024-05-10 10:45:00,14.09,14.09,14.07,14.07,66664.0,13.3611,13.3611,13.3421,13.3421,66664.0
2024-05-10 10:50:00,14.07,14.08,14.05,14.05,105391.0,13.3421,13.3516,13.3231,13.3231,105391.0
2024-05-10 10:55:00,14.05,14.07,14.05,14.06,71997.0,13.3231,13.3421,13.3231,13.3326,71997.0
2024-05-10 11:00:00,14.06,14.06,14.04,14.05,93630.0,13.3326,13.3326,13.3137,13.3231,93630.0
2024-05-10 11:05:00,14.05,14.06,14.04,14.05,39773.0,13.3231,13.3326,13.3137,13.3231,39773.0
2024-05-10 11:10:00,14.04,14.06,14.04,14.05,63078.0,13.3137,13.3326,13.3137,13.3231,63078.0
2024-05-10 11:15:00,14.06,14.07,14.05,14.06,44612.0,13.3326,13.3421,13.3231,13.3326,44612.0
2024-05-10 11:20:00,14.06,14.08,14.05,14.08,57584.0,13.3326,13.3516,13.3231,13.3516,57584.0
2024-05-10 11:25:00,14.08,14.08,14.06,14.08,86677.0,13.3516,13.3516,13.3326,13.3516,86677.0
2024-05-10 11:30:00,14.08,14.08,14.07,14.08,28220.0,13.3516,13.3516,13.3421,13.3516,28220.0
2024-05-10 11:35:00,14.08,14.08,14.07,14.07,12102.0,13.3516,13.3516,13.3421,13.3421,12102.0
2024-05-10 11:40:00,14.08,14.09,14.07,14.08,57730.0,13.3516,13.3611,13.3421,13.3516,57730.0
2024-05-10 11:45:00,14.08,14.08,14.07,14.07,15370.0,13.3516,13.3516,13.3421,13.3421,15370.0
2024-05-10 11:50:00,14.07,14.08,14.07,14.07,41567.0,13.3421,13.3516,13.3421,13.3421,41567.0
2024-05-10 11:55:00,14.08,14.09,14.07,14.08,74326.0,13.3516,13.3611,13.3421,13.3516,74326.0
2024-05-10 12:00:00,14.07,14.08,14.07,14.07,18360.0,13.3421,13.3516,13.3421,13.3421,18360.0
2024-05-10 12:05:00,14.08,14.08,14.07,14.08,13842.0,13.3516,13.3516,13.3421,13.3516,13842.0
2024-05-10 12:10:00,14.08,14.08,14.06,14.07,89046.0,13.3516,13.3516,13.3326,13.3421,89046.0
2024-05-10 12:15:00,14.07,14.07,14.04,14.04,143611.0,13.3421,13.3421,13.3137,13.3137,143611.0
2024-05-10 12:20:00,14.04,14.05,14.03,14.04,78508.0,13.3137,13.3231,13.3042,13.3137,78508.0
2024-05-10 12:25:00,14.04,14.05,14.0,14.02,306120.0,13.3137,13.3231,13.2757,13.2947,306120.0
2024-05-10 12:30:00,14.02,14.03,14.01,14.01,312651.0,13.2947,13.3042,13.2852,13.2852,312651.0
2024-05-10 12:35:00,14.02,14.03,14.01,14.02,57247.0,13.2947,13.3042,13.2852,13.2947,57247.0
2024-05-10 12:40:00,14.02,14.03,14.02,14.02,49291.0,13.2947,13.3042,13.2947,13.2947,49291.0
2024-05-10 12:45:00,14.03,14.03,13.98,14.01,945848.0,13.3042,13.3042,13.2568,13.2852,945848.0
2024-05-10 12:50:00,14.0,14.02,13.99,14.02,83704.0,13.2757,13.2947,13.2663,13.2947,83704.0
2024-05-10 12:55:00,14.01,14.02,13.99,14.01,107566.0,13.2852,13.2947,13.2663,13.2852,107566.0
2024-05-10 13:00:00,14.01,14.02,13.97,13.98,383500.0,13.2852,13.2947,13.2473,13.2568,383500.0
2024-05-10 13:05:00,13.98,13.99,13.98,13.99,29504.0,13.2568,13.2663,13.2568,13.2663,29504.0
2024-05-10 13:10:00,13.99,13.99,13.96,13.97,288125.0,13.2663,13.2663,13.2378,13.2473,288125.0
2024-05-10 13:15:00,13.97,13.98,13.96,13.96,157576.0,13.2473,13.2568,13.2378,13.2378,157576.0
2024-05-10 13:20:00,13.97,13.99,13.97,13.98,262131.0,13.2473,13.2663,13.2473,13.2568,262131.0
2024-05-10 13:25:00,13.97,14.01,13.96,14.0,944516.0,13.2473,13.2852,13.2378,13.2757,944516.0
2024-05-10 13:30:00,14.0,14.01,13.99,14.01,82120.0,13.2757,13.2852,13.2663,13.2852,82120.0
2024-05-10 13:35:00,14.01,14.02,14.0,14.02,55406.0,13.2852,13.2947,13.2757,13.2947,55406.0
2024-05-10 13:40:00,14.02,14.03,14.01,14.03,62413.0,13.2947,13.3042,13.2852,13.3042,62413.0
2024-05-10 13:45:00,14.03,14.03,14.01,14.01,84578.0,13.3042,13.3042,13.2852,13.2852,84578.0
2024-05-10 13:50:00,14.01,14.03,14.01,14.03,124351.0,13.2852,13.3042,13.2852,13.3042,124351.0
2024-05-10 13:55:00,14.03,14.03,14.02,14.03,18158.0,13.3042,13.3042,13.2947,13.3042,18158.0
2024-05-10 14:00:00,14.03,14.03,14.01,14.02,87275.0,13.3042,13.3042,13.2852,13.2947,87275.0
2024-05-10 14:05:00,14.02,14.02,14.01,14.02,46180.0,13.2947,13.2947,13.2852,13.2947,46180.0
2024-05-10 14:10:00,14.02,14.04,14.01,14.03,88861.0,13.2947,13.3137,13.2852,13.3042,88861.0
2024-05-10 14:15:00,14.03,14.04,14.02,14.03,87268.0,13.3042,13.3137,13.2947,13.3042,87268.0
2024-05-10 14:20:00,14.03,14.04,14.03,14.04,15710.0,13.3042,13.3137,13.3042,13.3137,15710.0
2024-05-10 14:25:00,14.03,14.04,14.02,14.04,78814.0,13.3042,13.3137,13.2947,13.3137,78814.0
2024-05-10 14:30:00,14.04,14.04,14.02,14.03,103127.0,13.3137,13.3137,13.2947,13.3042,103127.0
2024-05-10 14:35:00,14.04,14.04,14.03,14.03,31265.0,13.3137,13.3137,13.3042,13.3042,31265.0
2024-05-10 14:40:00,14.04,14.04,14.03,14.04,31087.0,13.3137,13.3137,13.3042,13.3137,31087.0
2024-05-10 14:45:00,14.04,14.04,14.03,14.04,14678.0,13.3137,13.3137,13.3042,13.3137,14678.0
2024-05-10 14:50:00,14.04,14.05,14.03,14.04,102985.0,13.3137,13.3231,13.3042,13.3137,102985.0
2024-05-10 14:55:00,14.05,14.05,14.04,14.04,89482.0,13.3231,13.3231,13.3137,13.3137,89482.0
2024-05-10 15:00:00,14.05,14.06,14.04,14.06,91711.0,13.3231,13.3326,13.3137,13.3326,91711.0
2024-05-10 15:05:00,14.05,14.06,14.05,14.06,81043.0,13.3231,13.3326,13.3231,13.3326,81043.0
2024-05-10 15:10:00,14.05,14.06,14.05,14.05,25488.0,13.3231,13.3326,13.3231,13.3231,25488.0
2024-05-10 15:15:00,14.05,14.06,14.04,14.06,109794.0,13.3231,13.3326,13.3137,13.3326,109794.0
2024-05-10 15:20:00,14.05,14.07,14.05,14.06,95122.0,13.3231,13.3421,13.3231,13.3326,95122.0
2024-05-10 15:25:00,14.06,14.07,14.05,14.06,78506.0,13.3326,13.3421,13.3231,13.3326,78506.0
2024-05-10 15:30:00,14.06,14.07,14.05,14.07,99088.0,13.3326,13.3421,13.3231,13.3421,99088.0
2024-05-10 15:35:00,14.07,14.08,14.06,14.07,54771.0,13.3421,13.3516,13.3326,13.3421,54771.0
2024-05-10 15:40:00,14.07,14.08,14.06,14.07,101011.0,13.3421,13.3516,13.3326,13.3421,101011.0
2024-05-10 15:45:00,14.07,14.07,14.06,14.07,80514.0,13.3421,13.3421,13.3326,13.3421,80514.0
2024-05-10 15:50:00,14.06,14.08,14.05,14.08,448045.0,13.3326,13.3516,13.3231,13.3516,448045.0
2024-05-10 15:55:00,14.08,14.08,14.05,14.05,765142.0,13.3516,13.3516,13.3231,13.3231,765142.0
2024-05-13 09:30:00,14.14,14.17,14.06,14.12,166295.0,13.4085,13.4369,13.3326,13.3895,166295.0
2024-05-13 09:35:00,14.12,14.13,14.09,14.12,71639.0,13.3895,13.399,13.3611,13.3895,71639.0
2024-05-13 09:40:00,14.11,14.12,14.09,14.1,115648.0,13.38,13.3895,13.3611,13.3706,115648.0
2024-05-13 09:45:00,14.1,14.13,14.09,14.13,81214.0,13.3706,13.399,13.3611,13.399,81214.0
2024-05-13 09:50:00,14.13,14.15,14.11,14.15,176933.0,13.399,13.418,13.38,13.418,176933.0
2024-05-13 09:55:00,14.14,14.16,14.12,14.13,66287.0,13.4085,13.4275,13.3895,13.399,66287.0
2024-05-13 10:00:00,14.13,14.14,14.11,14.11,97574.0,13.399,13.4085,13.38,13.38,97574.0
2024-05-13 10:05:00,14.12,14.13,14.11,14.13,25848.0,13.3895,13.399,13.38,13.399,25848.0
2024-05-13 10:10:00,14.13,14.13,14.08,14.11,434243.0,13.399,13.399,13.3516,13.38,434243.0
2024-05-13 10:15:00,14.11,14.11,14.09,14.1,41995.0,13.38,13.38,13.3611,13.3706,41995.0
2024-05-13 10:20:00,14.1,14.1,14.06,14.07,73803.0,13.3706,13.3706,13.3326,13.3421,73803.0
2024-05-13 10:25:00,14.07,14.08,14.06,14.08,41064.0,13.3421,13.3516,13.3326,13.3516,41064.0
2024-05-13 10:30:00,14.07,14.08,14.05,14.06,145044.0,13.3421,13.3516,13.3231,13.3326,145044.0
2024-05-13 10:35:00,14.06,14.08,14.06,14.07,63335.0,13.3326,13.3516,13.3326,13.3421,63335.0
2024-05-13 10:40:00,14.07,14.07,14.05,14.05,61489.0,13.3421,13.3421,13.3231,13.3231,61489.0
2024-05-13 10:45:00,14.06,14.06,14.04,14.04,73540.0,13.3326,13.3326,13.3137,13.3137,73540.0
2024-05-13 10:50:00,14.04,14.05,14.03,14.04,81348.0,13.3137,13.3231,13.3042,13.3137,81348.0
2024-05-13 10:55:00,14.04,14.04,14.03,14.04,62321.0,13.3137,13.3137,13.3042,13.3137,62321.0
2024-05-13 11:00:00,14.04,14.05,14.02,14.03,117290.0,13.3137,13.3231,13.2947,13.3042,117290.0
2024-05-13 11:05:00,14.03,14.05,14.01,14.04,67565.0,13.3042,13.3231,13.2852,13.3137,67565.0
2024-05-13 11:10:00,14.04,14.05,14.03,14.04,41142.0,13.3137,13.3231,13.3042,13.3137,41142.0
2024-05-13 11:15:00,14.04,14.06,14.04,14.06,39998.0,13.3137,13.3326,13.3137,13.3326,39998.0
2024-05-13 11:20:00,14.06,14.06,14.04,14.04,44679.0,13.3326,13.3326,13.3137,13.3137,44679.0
2024-05-13 11:25:00,14.04,14.06,14.04,14.04,28761.0,13.3137,13.3326,13.3137,13.3137,28761.0
2024-05-13 11:30:00,14.04,14.05,14.02,14.04,113834.0,13.3137,13.3231,13.2947,13.3137,113834.0
2024-05-13 11:35:00,14.04,14.04,14.03,14.04,27804.0,13.3137,13.3137,13.3042,13.3137,27804.0
2024-05-13 11:40:00,14.03,14.04,14.02,14.03,68657.0,13.3042,13.3137,13.2947,13.3042,68657.0
2024-05-13 11:45:00,14.03,14.05,14.02,14.05,87899.0,13.3042,13.3231,13.2947,13.3231,87899.0
2024-05-13 11:50:00,14.04,14.05,14.04,14.04,22748.0,13.3137,13.3231,13.3137,13.3137,22748.0
2024-05-13 11:55:00,14.04,14.05,14.04,14.04,35667.0,13.3137,13.3231,13.3137,13.3137,35667.0
2024-05-13 12:00:00,14.04,14.05,14.03,14.03,46911.0,13.3137,13.3231,13.3042,13.3042,46911.0
2024-05-13 12:05:00,14.03,14.04,14.02,14.02,31262.0,13.3042,13.3137,13.2947,13.2947,31262.0
2024-05-13 12:10:00,14.02,14.03,14.01,14.02,65188.0,13.2947,13.3042,13.2852,13.2947,65188.0
2024-05-13 12:15:00,14.02,14.03,14.02,14.03,10591.0,13.2947,13.3042,13.2947,13.3042,10591.0
2024-05-13 12:20:00,14.03,14.03,14.02,14.02,21230.0,13.3042,13.3042,13.2947,13.2947,21230.0
2024-05-13 12:25:00,14.03,14.03,14.02,14.03,13460.0,13.3042,13.3042,13.2947,13.3042,13460.0
2024-05-13 12:30:00,14.02,14.03,14.02,14.03,30162.0,13.2947,13.3042,13.2947,13.3042,30162.0
2024-05-13 12:35:00,14.02,14.05,14.02,14.04,148145.0,13.2947,13.3231,13.2947,13.3137,148145.0
2024-05-13 12:40:00,14.04,14.05,14.03,14.04,30797.0,13.3137,13.3231,13.3042,13.3137,30797.0
2024-05-13 12:45:00,14.04,14.05,14.03,14.05,50668.0,13.3137,13.3231,13.3042,13.3231,50668.0
2024-05-13 12:50:00,14.04,14.06,14.04,14.04,78008.0,13.3137,13.3326,13.3137,13.3137,78008.0
2024-05-13 12:55:00,14.04,14.05,14.03,14.04,98546.0,13.3137,13.3231,13.3042,13.3137,98546.0
2024-05-13 13:00:00,14.04,14.04,14.02,14.03,217503.0,13.3137,13.3137,13.2947,13.3042,217503.0
2024-05-13 13:05:00,14.02,14.03,14.0,14.0,28142.0,13.2947,13.3042,13.2757,13.2757,28142.0
2024-05-13 13:10:00,14.01,14.01,13.99,14.01,81233.0,13.2852,13.2852,13.2663,13.2852,81233.0
2024-05-13 13:15:00,14.0,14.01,14.0,14.01,27129.0,13.2757,13.2852,13.2757,13.2852,27129.0
2024-05-13 13:20:00,14.01,14.01,14.0,14.0,24601.0,13.2852,13.2852,13.2757,13.2757,24601.0
2024-05-13 13:25:00,14.01,14.01,14.0,14.01,88505.0,13.2852,13.2852,13.2757,13.2852,88505.0
2024-05-13 13:30:00,14.01,14.01,14.0,14.01,11724.0,13.2852,13.2852,13.2757,13.2852,11724.0
2024-05-13 13:35:00,14.01,14.01,14.0,14.01,23118.0,13.2852,13.2852,13.2757,13.2852,23118.0
2024-05-13 13:40:00,14.01,14.02,14.0,14.02,42433.0,13.2852,13.2947,13.2757,13.2947,42433.0
2024-05-13 13:45:00,14.02,14.02,14.01,14.02,10824.0,13.2947,13.2947,13.2852,13.2947,10824.0
2024-05-13 13:50:00,14.02,14.02,14.01,14.02,34759.0,13.2947,13.2947,13.2852,13.2947,34759.0
2024-05-13 13:55:00,14.02,14.03,14.01,14.03,88192.0,13.2947,13.3042,13.2852,13.3042,88192.0
2024-05-13 14:00:00,14.03,14.03,14.01,14.01,83786.0,13.3042,13.3042,13.2852,13.2852,83786.0
2024-05-13 14:05:00,14.01,14.03,14.01,14.02,59046.0,13.2852,13.3042,13.2852,13.2947,59046.0
2024-05-13 14:10:00,14.03,14.03,14.02,14.03,22444.0,13.3042,13.3042,13.2947,13.3042,22444.0
2024-05-13 14:15:00,14.03,14.03,14.0,14.0,453838.0,13.3042,13.3042,13.2757,13.2757,453838.0
2024-05-13 14:20:00,14.01,14.01,14.0,14.0,23932.0,13.2852,13.2852,13.2757,13.2757,23932.0
2024-05-13 14:25:00,14.01,14.01,14.0,14.0,14623.0,13.2852,13.2852,13.2757,13.2757,14623.0
2024-05-13 14:30:00,14.01,14.03,14.0,14.03,108121.0,13.2852,13.3042,13.2757,13.3042,108121.0
2024-05-13 14:35:00,14.03,14.04,14.02,14.03,70380.0,13.3042,13.3137,13.2947,13.3042,70380.0
2024-05-13 14:40:00,14.03,14.03,14.02,14.03,20765.0,13.3042,13.3042,13.2947,13.3042,20765.0
2024-05-13 14:45:00,14.03,14.03,14.02,14.03,18110.0,13.3042,13.3042,13.2947,13.3042,18110.0
2024-05-13 14:50:00,14.03,14.04,14.02,14.03,82062.0,13.3042,13.3137,13.2947,13.3042,82062.0
2024-05-13 14:55:00,14.02,14.03,14.02,14.03,6317.0,13.2947,13.3042,13.2947,13.3042,6317.0
2024-05-13 15:00:00,14.03,14.04,14.02,14.04,58156.0,13.3042,13.3137,13.2947,13.3137,58156.0
2024-05-13 15:05:00,14.04,14.05,14.02,14.03,52991.0,13.3137,13.3231,13.2947,13.3042,52991.0
2024-05-13 15:10:00,14.03,14.03,14.02,14.02,32094.0,13.3042,13.3042,13.2947,13.2947,32094.0
2024-05-13 15:15:00,14.02,14.03,14.02,14.02,38014.0,13.2947,13.3042,13.2947,13.2947,38014.0
2024-05-13 15:20:00,14.03,14.03,14.0,14.01,70627.0,13.3042,13.3042,13.2757,13.2852,70627.0
2024-05-13 15:25:00,14.01,14.01,13.99,13.99,27717.0,13.2852,13.2852,13.2663,13.2663,27717.0
2024-05-13 15:30:00,14.0,14.0,13.98,13.99,135063.0,13.2757,13.2757,13.2568,13.2663,135063.0
2024-05-13 15:35:00,13.99,13.99,13.98,13.99,43611.0,13.2663,13.2663,13.2568,13.2663,43611.0
2024-05-13 15:40:00,13.99,14.0,13.97,13.98,155777.0,13.2663,13.2757,13.2473,13.2568,155777.0
2024-05-13 15:45:00,13.98,13.98,13.96,13.98,160430.0,13.2568,13.2568,13.2378,13.2568,160430.0
2024-05-13 15:50:00,13.97,13.99,13.97,13.98,278996.0,13.2473,13.2663,13.2473,13.2568,278996.0
2024-05-13 15:55:00,13.97,13.98,13.96,13.96,529862.0,13.2473,13.2568,13.2378,13.2378,529862.0
2024-05-14 09:30:00,14.06,14.07,14.01,14.01,131743.0,13.3326,13.3421,13.2852,13.2852,131743.0
2024-05-14 09:35:00,14.0,14.02,13.97,13.98,99410.0,13.2757,13.2947,13.2473,13.2568,99410.0
2024-05-14 09:40:00,13.98,14.04,13.98,14.03,88545.0,13.2568,13.3137,13.2568,13.3042,88545.0
2024-05-14 09:45:00,14.03,14.06,14.02,14.06,61780.0,13.3042,13.3326,13.2947,13.3326,61780.0
2024-05-14 09:50:00,14.06,14.09,14.06,14.09,151870.0,13.3326,13.3611,13.3326,13.3611,151870.0
2024-05-14 09:55:00,14.08,14.13,14.08,14.12,127448.0,13.3516,13.399,13.3516,13.3895,127448.0
2024-05-14 10:00:00,14.13,14.13,14.09,14.11,151928.0,13.399,13.399,13.3611,13.38,151928.0
2024-05-14 10:05:00,14.11,14.12,14.08,14.12,213230.0,13.38,13.3895,13.3516,13.3895,213230.0
2024-05-14 10:10:00,14.12,14.14,14.12,14.12,72996.0,13.3895,13.4085,13.3895,13.3895,72996.0
2024-05-14 10:15:00,14.13,14.13,14.1,14.11,100360.0,13.399,13.399,13.3706,13.38,100360.0
2024-05-14 10:20:00,14.11,14.13,14.1,14.12,188340.0,13.38,13.399,13.3706,13.3895,188340.0
2024-05-14 10:25:00,14.11,14.12,14.1,14.11,69810.0,13.38,13.3895,13.3706,13.38,69810.0
2024-05-14 10:30:00,14.1,14.11,14.09,14.1,83493.0,13.3706,13.38,13.3611,13.3706,83493.0
2024-05-14 10:35:00,14.1,14.1,14.07,14.08,97760.0,13.3706,13.3706,13.3421,13.3516,97760.0
2024-05-14 10:40:00,14.09,14.09,14.07,14.08,95431.0,13.3611,13.3611,13.3421,13.3516,95431.0
2024-05-14 10:45:00,14.09,14.09,14.07,14.07,534049.0,13.3611,13.3611,13.3421,13.3421,534049.0
2024-05-14 10:50:00,14.07,14.08,14.07,14.08,62940.0,13.3421,13.3516,13.3421,13.3516,62940.0
2024-05-14 10:55:00,14.08,14.1,14.07,14.09,129390.0,13.3516,13.3706,13.3421,13.3611,129390.0
2024-05-14 11:00:00,14.09,14.11,14.09,14.11,75102.0,13.3611,13.38,13.3611,13.38,75102.0
2024-05-14 11:05:00,14.11,14.12,14.1,14.11,100625.0,13.38,13.3895,13.3706,13.38,100625.0
2024-05-14 11:10:00,14.11,14.12,14.1,14.11,99190.0,13.38,13.3895,13.3706,13.38,99190.0
2024-05-14 11:15:00,14.11,14.12,14.1,14.1,76890.0,13.38,13.3895,13.3706,13.3706,76890.0
2024-05-14 11:20:00,14.11,14.11,14.1,14.11,19532.0,13.38,13.38,13.3706,13.38,19532.0
2024-05-14 11:25:00,14.11,14.11,14.09,14.1,27831.0,13.38,13.38,13.3611,13.3706,27831.0
2024-05-14 11:30:00,14.1,14.1,14.09,14.1,15250.0,13.3706,13.3706,13.3611,13.3706,15250.0
2024-05-14 11:35:00,14.1,14.11,14.09,14.11,79163.0,13.3706,13.38,13.3611,13.38,79163.0
2024-05-14 11:40:00,14.11,14.12,14.1,14.11,74145.0,13.38,13.3895,13.3706,13.38,74145.0
2024-05-14 11:45:00,14.11,14.13,14.1,14.12,107970.0,13.38,13.399,13.3706,13.3895,107970.0
2024-05-14 11:50:00,14.12,14.13,14.11,14.12,42838.0,13.3895,13.399,13.38,13.3895,42838.0
2024-05-14 11:55:00,14.12,14.12,14.11,14.11,34435.0,13.3895,13.3895,13.38,13.38,34435.0
2024-05-14 12:00:00,14.12,14.12,14.1,14.11,30432.0,13.3895,13.3895,13.3706,13.38,30432.0
2024-05-14 12:05:00,14.11,14.12,14.1,14.11,56295.0,13.38,13.3895,13.3706,13.38,56295.0
2024-05-14 12:10:00,14.11,14.11,14.1,14.1,11899.0,13.38,13.38,13.3706,13.3706,11899.0
2024-05-14 12:15:00,14.11,14.11,14.09,14.11,60262.0,13.38,13.38,13.3611,13.38,60262.0
2024-05-14 12:20:00,14.11,14.13,14.1,14.13,52879.0,13.38,13.399,13.3706,13.399,52879.0
2024-05-14 12:25:00,14.12,14.13,14.11,14.12,34870.0,13.3895,13.399,13.38,13.3895,34870.0
2024-05-14 12:30:00,14.12,14.12,14.11,14.12,15208.0,13.3895,13.3895,13.38,13.3895,15208.0
2024-05-14 12:35:00,14.12,14.12,14.11,14.12,27606.0,13.3895,13.3895,13.38,13.3895,27606.0
2024-05-14 12:40:00,14.12,14.13,14.11,14.13,45603.0,13.3895,13.399,13.38,13.399,45603.0
2024-05-14 12:45:00,14.13,14.13,14.11,14.12,33199.0,13.399,13.399,13.38,13.3895,33199.0
2024-05-14 12:50:00,14.12,14.12,14.11,14.12,59540.0,13.3895,13.3895,13.38,13.3895,59540.0
2024-05-14 12:55:00,14.12,14.12,14.11,14.12,19582.0,13.3895,13.3895,13.38,13.3895,19582.0
2024-05-14 13:00:00,14.12,14.12,14.09,14.1,42649.0,13.3895,13.3895,13.3611,13.3706,42649.0
2024-05-14 13:05:00,14.1,14.1,14.09,14.09,21076.0,13.3706,13.3706,13.3611,13.3611,21076.0
2024-05-14 13:10:00,14.1,14.1,14.09,14.1,4940.0,13.3706,13.3706,13.3611,13.3706,4940.0
2024-05-14 13:15:00,14.09,14.1,14.08,14.1,72397.0,13.3611,13.3706,13.3516,13.3706,72397.0
2024-05-14 13:20:00,14.09,14.1,14.07,14.08,92761.0,13.3611,13.3706,13.3421,13.3516,92761.0
2024-05-14 13:25:00,14.08,14.08,14.07,14.08,29926.0,13.3516,13.3516,13.3421,13.3516,29926.0
2024-05-14 13:30:00,14.07,14.08,14.07,14.08,21380.0,13.3421,13.3516,13.3421,13.3516,21380.0
2024-05-14 13:35:00,14.08,14.09,14.07,14.09,61033.0,13.3516,13.3611,13.3421,13.3611,61033.0
2024-05-14 13:40:00,14.09,14.09,14.08,14.09,14050.0,13.3611,13.3611,13.3516,13.3611,14050.0
2024-05-14 13:45:00,14.09,14.09,14.07,14.08,65485.0,13.3611,13.3611,13.3421,13.3516,65485.0
2024-05-14 13:50:00,14.08,14.09,14.05,14.07,681285.0,13.3516,13.3611,13.3231,13.3421,681285.0
2024-05-14 13:55:00,14.07,14.07,14.05,14.06,73108.0,13.3421,13.3421,13.3231,13.3326,73108.0
2024-05-14 14:00:00,14.06,14.07,14.06,14.07,6822.0,13.3326,13.3421,13.3326,13.3421,6822.0
2024-05-14 14:05:00,14.06,14.07,14.06,14.07,59337.0,13.3326,13.3421,13.3326,13.3421,59337.0
2024-05-14 14:10:00,14.07,14.08,14.06,14.07,460779.0,13.3421,13.3516,13.3326,13.3421,460779.0
2024-05-14 14:15:00,14.07,14.08,14.06,14.06,189149.0,13.3421,13.3516,13.3326,13.3326,189149.0
2024-05-14 14:20:00,14.07,14.07,14.06,14.07,25950.0,13.3421,13.3421,13.3326,13.3421,25950.0
2024-05-14 14:25:00,14.07,14.08,14.06,14.08,110447.0,13.3421,13.3516,13.3326,13.3516,110447.0
2024-05-14 14:30:00,14.07,14.08,14.06,14.07,116650.0,13.3421,13.3516,13.3326,13.3421,116650.0
2024-05-14 14:35:00,14.07,14.08,14.06,14.08,60942.0,13.3421,13.3516,13.3326,13.3516,60942.0
2024-05-14 14:40:00,14.08,14.09,14.07,14.08,142396.0,13.3516,13.3611,13.3421,13.3516,142396.0
2024-05-14 14:45:00,14.08,14.08,14.05,14.06,59010.0,13.3516,13.3516,13.3231,13.3326,59010.0
2024-05-14 14:50:00,14.06,14.06,14.05,14.06,6550.0,13.3326,13.3326,13.3231,13.3326,6550.0
2024-05-14 14:55:00,14.06,14.07,14.05,14.06,141796.0,13.3326,13.3421,13.3231,13.3326,141796.0
2024-05-14 15:00:00,14.06,14.07,14.05,14.06,176740.0,13.3326,13.3421,13.3231,13.3326,176740.0
2024-05-14 15:05:00,14.05,14.06,14.03,14.04,483103.0,13.3231,13.3326,13.3042,13.3137,483103.0
2024-05-14 15:10:00,14.04,14.05,14.03,14.04,100981.0,13.3137,13.3231,13.3042,13.3137,100981.0
2024-05-14 15:15:00,14.04,14.05,14.04,14.05,35756.0,13.3137,13.3231,13.3137,13.3231,35756.0
2024-05-14 15:20:00,14.04,14.05,14.03,14.04,185494.0,13.3137,13.3231,13.3042,13.3137,185494.0
2024-05-14 15:25:00,14.04,14.05,14.03,14.04,146835.0,13.3137,13.3231,13.3042,13.3137,146835.0
2024-05-14 15:30:00,14.04,14.05,14.03,14.04,116265.0,13.3137,13.3231,13.3042,13.3137,116265.0
2024-05-14 15:35:00,14.04,14.04,14.03,14.04,80086.0,13.3137,13.3137,13.3042,13.3137,80086.0
2024-05-14 15:40:00,14.04,14.06,14.03,14.06,134953.0,13.3137,13.3326,13.3042,13.3326,134953.0
2024-05-14 15:45:00,14.06,14.07,14.05,14.05,239117.0,13.3326,13.3421,13.3231,13.3231,239117.0
2024-05-14 15:50:00,14.06,14.08,14.05,14.08,285075.0,13.3326,13.3516,13.3231,13.3516,285075.0
2024-05-14 15:55:00,14.08,14.08,14.07,14.08,362999.0,13.3516,13.3516,13.3421,13.3516,362999.0
2024-05-15 09:30:00,14.19,14.29,14.18,14.27,332081.0,13.4559,13.5507,13.4464,13.5318,332081.0
2024-05-15 09:35:00,14.27,14.27,14.23,14.26,250836.0,13.5318,13.5318,13.4938,13.5223,250836.0
2024-05-15 09:40:00,14.27,14.28,14.22,14.22,169285.0,13.5318,13.5412,13.4844,13.4844,169285.0
2024-05-15 09:45:00,14.23,14.25,14.21,14.23,79686.0,13.4938,13.5128,13.4749,13.4938,79686.0
2024-05-15 09:50:00,14.23,14.24,14.21,14.23,89333.0,13.4938,13.5033,13.4749,13.4938,89333.0
2024-05-15 09:55:00,14.23,14.24,14.22,14.24,39373.0,13.4938,13.5033,13.4844,13.5033,39373.0
2024-05-15 10:00:00,14.24,14.24,14.2,14.21,100233.0,13.5033,13.5033,13.4654,13.4749,100233.0
2024-05-15 10:05:00,14.21,14.23,14.19,14.21,195902.0,13.4749,13.4938,13.4559,13.4749,195902.0
2024-05-15 10:10:00,14.21,14.22,14.18,14.2,218836.0,13.4749,13.4844,13.4464,13.4654,218836.0
2024-05-15 10:15:00,14.2,14.21,14.19,14.21,157552.0,13.4654,13.4749,13.4559,13.4749,157552.0
2024-05-15 10:20:00,14.21,14.22,14.2,14.2,162162.0,13.4749,13.4844,13.4654,13.4654,162162.0
2024-05-15 10:25:00,14.21,14.21,14.19,14.2,48543.0,13.4749,13.4749,13.4559,13.4654,48543.0
2024-05-15 10:30:00,14.2,14.21,14.18,14.2,909374.0,13.4654,13.4749,13.4464,13.4654,909374.0
2024-05-15 10:35:00,14.2,14.2,14.19,14.2,69345.0,13.4654,13.4654,13.4559,13.4654,69345.0
2024-05-15 10:40:00,14.2,14.21,14.19,14.2,192783.0,13.4654,13.4749,13.4559,13.4654,192783.0
2024-05-15 10:45:00,14.2,14.2,14.19,14.2,109373.0,13.4654,13.4654,13.4559,13.4654,109373.0
2024-05-15 10:50:00,14.19,14.2,14.18,14.18,120621.0,13.4559,13.4654,13.4464,13.4464,120621.0
2024-05-15 10:55:00,14.19,14.19,14.18,14.19,73136.0,13.4559,13.4559,13.4464,13.4559,73136.0
2024-05-15 11:00:00,14.19,14.19,14.16,14.17,107183.0,13.4559,13.4559,13.4275,13.4369,107183.0
2024-05-15 11:05:00,14.17,14.17,14.15,14.17,341441.0,13.4369,13.4369,13.418,13.4369,341441.0
2024-05-15 11:10:00,14.17,14.19,14.16,14.18,50679.0,13.4369,13.4559,13.4275,13.4464,50679.0
2024-05-15 11:15:00,14.18,14.2,14.17,14.19,201999.0,13.4464,13.4654,13.4369,13.4559,201999.0
2024-05-15 11:20:00,14.2,14.2,14.17,14.17,186289.0,13.4654,13.4654,13.4369,13.4369,186289.0
2024-05-15 11:25:00,14.17,14.2,14.17,14.2,219499.0,13.4369,13.4654,13.4369,13.4654,219499.0
2024-05-15 11:30:00,14.2,14.21,14.19,14.2,245965.0,13.4654,13.4749,13.4559,13.4654,245965.0
2024-05-15 11:35:00,14.2,14.2,14.19,14.2,63804.0,13.4654,13.4654,13.4559,13.4654,63804.0
2024-05-15 11:40:00,14.2,14.22,14.19,14.2,502925.0,13.4654,13.4844,13.4559,13.4654,502925.0
2024-05-15 11:45:00,14.2,14.21,14.19,14.2,126223.0,13.4654,13.4749,13.4559,13.4654,126223.0
2024-05-15 11:50:00,14.2,14.2,14.17,14.18,110553.0,13.4654,13.4654,13.4369,13.4464,110553.0
2024-05-15 11:55:00,14.18,14.19,14.17,14.19,88958.0,13.4464,13.4559,13.4369,13.4559,88958.0
2024-05-15 12:00:00,14.19,14.19,14.17,14.18,69339.0,13.4559,13.4559,13.4369,13.4464,69339.0
2024-05-15 12:05:00,14.18,14.18,14.16,14.18,99344.0,13.4464,13.4464,13.4275,13.4464,99344.0
2024-05-15 12:10:00,14.18,14.19,14.17,14.19,59834.0,13.4464,13.4559,13.4369,13.4559,59834.0
2024-05-15 12:15:00,14.19,14.21,14.19,14.2,88548.0,13.4559,13.4749,13.4559,13.4654,88548.0
2024-05-15 12:20:00,14.2,14.2,14.19,14.2,24481.0,13.4654,13.4654,13.4559,13.4654,24481.0
2024-05-15 12:25:00,14.2,14.21,14.19,14.2,174352.0,13.4654,13.4749,13.4559,13.4654,174352.0
2024-05-15 12:30:00,14.2,14.2,14.19,14.2,69592.0,13.4654,13.4654,13.4559,13.4654,69592.0
2024-05-15 12:35:00,14.2,14.21,14.19,14.2,56579.0,13.4654,13.4749,13.4559,13.4654,56579.0
2024-05-15 12:40:00,14.2,14.22,14.19,14.21,96159.0,13.4654,13.4844,13.4559,13.4749,96159.0
2024-05-15 12:45:00,14.21,14.22,14.2,14.21,48163.0,13.4749,13.4844,13.4654,13.4749,48163.0
2024-05-15 12:50:00,14.21,14.22,14.2,14.21,69658.0,13.4749,13.4844,13.4654,13.4749,69658.0
2024-05-15 12:55:00,14.21,14.22,14.2,14.2,71461.0,13.4749,13.4844,13.4654,13.4654,71461.0
2024-05-15 13:00:00,14.21,14.22,14.2,14.21,65304.0,13.4749,13.4844,13.4654,13.4749,65304.0
2024-05-15 13:05:00,14.2,14.21,14.19,14.2,24605.0,13.4654,13.4749,13.4559,13.4654,24605.0
2024-05-15 13:10:00,14.2,14.2,14.19,14.2,28755.0,13.4654,13.4654,13.4559,13.4654,28755.0
2024-05-15 13:15:00,14.19,14.2,14.19,14.19,38411.0,13.4559,13.4654,13.4559,13.4559,38411.0
2024-05-15 13:20:00,14.2,14.2,14.18,14.19,54071.0,13.4654,13.4654,13.4464,13.4559,54071.0
2024-05-15 13:25:00,14.19,14.19,14.18,14.19,22698.0,13.4559,13.4559,13.4464,13.4559,22698.0
2024-05-15 13:30:00,14.19,14.19,14.18,14.19,36003.0,13.4559,13.4559,13.4464,13.4559,36003.0
2024-05-15 13:35:00,14.18,14.19,14.17,14.18,51305.0,13.4464,13.4559,13.4369,13.4464,51305.0
2024-05-15 13:40:00,14.18,14.18,14.16,14.17,160018.0,13.4464,13.4464,13.4275,13.4369,160018.0
2024-05-15 13:45:00,14.18,14.18,14.15,14.17,157514.0,13.4464,13.4464,13.418,13.4369,157514.0
2024-05-15 13:50:00,14.17,14.18,14.16,14.17,192214.0,13.4369,13.4464,13.4275,13.4369,192214.0
2024-05-15 13:55:00,14.18,14.18,14.17,14.18,38351.0,13.4464,13.4464,13.4369,13.4464,38351.0
2024-05-15 14:00:00,14.18,14.18,14.16,14.18,120798.0,13.4464,13.4464,13.4275,13.4464,120798.0
2024-05-15 14:05:00,14.18,14.18,14.17,14.18,19471.0,13.4464,13.4464,13.4369,13.4464,19471.0
2024-05-15 14:10:00,14.18,14.19,14.17,14.19,59541.0,13.4464,13.4559,13.4369,13.4559,59541.0
2024-05-15 14:15:00,14.19,14.19,14.18,14.19,86154.0,13.4559,13.4559,13.4464,13.4559,86154.0
2024-05-15 14:20:00,14.19,14.19,14.18,14.19,88417.0,13.4559,13.4559,13.4464,13.4559,88417.0
2024-05-15 14:25:00,14.19,14.2,14.18,14.2,74286.0,13.4559,13.4654,13.4464,13.4654,74286.0
2024-05-15 14:30:00,14.2,14.21,14.19,14.2,303428.0,13.4654,13.4749,13.4559,13.4654,303428.0
2024-05-15 14:35:00,14.2,14.21,14.19,14.21,106818.0,13.4654,13.4749,13.4559,13.4749,106818.0
2024-05-15 14:40:00,14.21,14.22,14.19,14.21,410995.0,13.4749,13.4844,13.4559,13.4749,410995.0
2024-05-15 14:45:00,14.21,14.22,14.2,14.21,84113.0,13.4749,13.4844,13.4654,13.4749,84113.0
2024-05-15 14:50:00,14.21,14.22,14.2,14.2,57300.0,13.4749,13.4844,13.4654,13.4654,57300.0
2024-05-15 14:55:00,14.21,14.22,14.2,14.21,32825.0,13.4749,13.4844,13.4654,13.4749,32825.0
2024-05-15 15:00:00,14.22,14.22,14.21,14.21,35578.0,13.4844,13.4844,13.4749,13.4749,35578.0
2024-05-15 15:05:00,14.21,14.23,14.21,14.23,151140.0,13.4749,13.4938,13.4749,13.4938,151140.0
2024-05-15 15:10:00,14.23,14.23,14.21,14.23,65076.0,13.4938,13.4938,13.4749,13.4938,65076.0
2024-05-15 15:15:00,14.23,14.23,14.22,14.23,22295.0,13.4938,13.4938,13.4844,13.4938,22295.0
2024-05-15 15:20:00,14.22,14.24,14.22,14.23,140170.0,13.4844,13.5033,13.4844,13.4938,140170.0
2024-05-15 15:25:00,14.23,14.23,14.21,14.21,118710.0,13.4938,13.4938,13.4749,13.4749,118710.0
2024-05-15 15:30:00,14.22,14.23,14.21,14.23,71544.0,13.4844,13.4938,13.4749,13.4938,71544.0
2024-05-15 15:35:00,14.23,14.24,14.22,14.22,128679.0,13.4938,13.5033,13.4844,13.4844,128679.0
2024-05-15 15:40:00,14.23,14.24,14.22,14.23,182655.0,13.4938,13.5033,13.4844,13.4938,182655.0
2024-05-15 15:45:00,14.23,14.25,14.22,14.24,540628.0,13.4938,13.5128,13.4844,13.5033,540628.0
2024-05-15 15:50:00,14.24,14.25,14.23,14.25,294513.0,13.5033,13.5128,13.4938,13.5128,294513.0
2024-05-15 15:55:00,14.25,14.27,14.24,14.27,502620.0,13.5128,13.5318,13.5033,13.5318,502620.0
2024-05-16 09:30:00,14.21,14.3,14.21,14.23,420503.0,13.4749,13.5602,13.4749,13.4938,420503.0
2024-05-16 09:35:00,14.23,14.24,14.2,14.21,170864.0,13.4938,13.5033,13.4654,13.4749,170864.0
2024-05-16 09:40:00,14.21,14.25,14.2,14.24,320240.0,13.4749,13.5128,13.4654,13.5033,320240.0
2024-05-16 09:45:00,14.24,14.25,14.22,14.24,30603.0,13.5033,13.5128,13.4844,13.5033,30603.0
2024-05-16 09:50:00,14.24,14.24,14.2,14.2,104246.0,13.5033,13.5033,13.4654,13.4654,104246.0
2024-05-16 09:55:00,14.21,14.22,14.18,14.21,117347.0,13.4749,13.4844,13.4464,13.4749,117347.0
2024-05-16 10:00:00,14.21,14.23,14.2,14.23,66732.0,13.4749,13.4938,13.4654,13.4938,66732.0
2024-05-16 10:05:00,14.23,14.23,14.18,14.19,144830.0,13.4938,13.4938,13.4464,13.4559,144830.0
2024-05-16 10:10:00,14.2,14.2,14.17,14.18,85012.0,13.4654,13.4654,13.4369,13.4464,85012.0
2024-05-16 10:15:00,14.18,14.18,14.16,14.18,61088.0,13.4464,13.4464,13.4275,13.4464,61088.0
2024-05-16 10:20:00,14.17,14.17,14.15,14.16,64026.0,13.4369,13.4369,13.418,13.4275,64026.0
2024-05-16 10:25:00,14.16,14.18,14.15,14.16,96934.0,13.4275,13.4464,13.418,13.4275,96934.0
2024-05-16 10:30:00,14.17,14.18,14.15,14.16,94136.0,13.4369,13.4464,13.418,13.4275,94136.0
2024-05-16 10:35:00,14.17,14.18,14.16,14.16,102136.0,13.4369,13.4464,13.4275,13.4275,102136.0
2024-05-16 10:40:00,14.16,14.2,14.16,14.2,64365.0,13.4275,13.4654,13.4275,13.4654,64365.0
2024-05-16 10:45:00,14.2,14.21,14.19,14.21,36787.0,13.4654,13.4749,13.4559,13.4749,36787.0
2024-05-16 10:50:00,14.21,14.21,14.2,14.21,15960.0,13.4749,13.4749,13.4654,13.4749,15960.0
2024-05-16 10:55:00,14.21,14.22,14.2,14.21,80433.0,13.4749,13.4844,13.4654,13.4749,80433.0
2024-05-16 11:00:00,14.22,14.22,14.21,14.21,16798.0,13.4844,13.4844,13.4749,13.4749,16798.0
2024-05-16 11:05:00,14.21,14.24,14.21,14.23,51929.0,13.4749,13.5033,13.4749,13.4938,51929.0
2024-05-16 11:10:00,14.23,14.23,14.2,14.21,36092.0,13.4938,13.4938,13.4654,13.4749,36092.0
2024-05-16 11:15:00,14.21,14.21,14.19,14.2,100233.0,13.4749,13.4749,13.4559,13.4654,100233.0
2024-05-16 11:20:00,14.21,14.21,14.2,14.2,63737.0,13.4749,13.4749,13.4654,13.4654,63737.0
2024-05-16 11:25:00,14.21,14.22,14.2,14.2,43019.0,13.4749,13.4844,13.4654,13.4654,43019.0
2024-05-16 11:30:00,14.21,14.21,14.19,14.2,81264.0,13.4749,13.4749,13.4559,13.4654,81264.0
2024-05-16 11:35:00,14.2,14.2,14.19,14.19,16982.0,13.4654,13.4654,13.4559,13.4559,16982.0
2024-05-16 11:40:00,14.19,14.21,14.19,14.21,59087.0,13.4559,13.4749,13.4559,13.4749,59087.0
2024-05-16 11:45:00,14.2,14.21,14.2,14.2,37816.0,13.4654,13.4749,13.4654,13.4654,37816.0
2024-05-16 11:50:00,14.21,14.22,14.2,14.22,82229.0,13.4749,13.4844,13.4654,13.4844,82229.0
2024-05-16 11:55:00,14.23,14.23,14.21,14.21,56987.0,13.4938,13.4938,13.4749,13.4749,56987.0
2024-05-16 12:00:00,14.21,14.22,14.2,14.21,88248.0,13.4749,13.4844,13.4654,13.4749,88248.0
2024-05-16 12:05:00,14.21,14.21,14.2,14.21,27087.0,13.4749,13.4749,13.4654,13.4749,27087.0
2024-05-16 12:10:00,14.21,14.22,14.2,14.21,87725.0,13.4749,13.4844,13.4654,13.4749,87725.0
2024-05-16 12:15:00,14.21,14.22,14.21,14.21,41979.0,13.4749,13.4844,13.4749,13.4749,41979.0
2024-05-16 12:20:00,14.21,14.22,14.21,14.21,22568.0,13.4749,13.4844,13.4749,13.4749,22568.0
2024-05-16 12:25:00,14.22,14.23,14.21,14.21,61789.0,13.4844,13.4938,13.4749,13.4749,61789.0
2024-05-16 12:30:00,14.21,14.22,14.2,14.21,75342.0,13.4749,13.4844,13.4654,13.4749,75342.0
2024-05-16 12:35:00,14.21,14.22,14.21,14.21,19509.0,13.4749,13.4844,13.4749,13.4749,19509.0
2024-05-16 12:40:00,14.21,14.22,14.21,14.22,9624.0,13.4749,13.4844,13.4749,13.4844,9624.0
2024-05-16 12:45:00,14.22,14.23,14.21,14.23,100154.0,13.4844,13.4938,13.4749,13.4938,100154.0
2024-05-16 12:50:00,14.23,14.23,14.22,14.23,9416.0,13.4938,13.4938,13.4844,13.4938,9416.0
2024-05-16 12:55:00,14.23,14.23,14.22,14.23,11229.0,13.4938,13.4938,13.4844,13.4938,11229.0
2024-05-16 13:00:00,14.23,14.23,14.21,14.21,67465.0,13.4938,13.4938,13.4749,13.4749,67465.0
2024-05-16 13:05:00,14.21,14.22,14.2,14.21,74466.0,13.4749,13.4844,13.4654,13.4749,74466.0
2024-05-16 13:10:00,14.22,14.23,14.21,14.23,67796.0,13.4844,13.4938,13.4749,13.4938,67796.0
2024-05-16 13:15:00,14.23,14.23,14.21,14.21,34960.0,13.4938,13.4938,13.4749,13.4749,34960.0
2024-05-16 13:20:00,14.21,14.22,14.19,14.2,61591.0,13.4749,13.4844,13.4559,13.4654,61591.0
2024-05-16 13:25:00,14.2,14.22,14.19,14.21,93167.0,13.4654,13.4844,13.4559,13.4749,93167.0
2024-05-16 13:30:00,14.21,14.22,14.21,14.21,53168.0,13.4749,13.4844,13.4749,13.4749,53168.0
2024-05-16 13:35:00,14.21,14.22,14.19,14.2,39928.0,13.4749,13.4844,13.4559,13.4654,39928.0
2024-05-16 13:40:00,14.2,14.21,14.19,14.2,58496.0,13.4654,13.4749,13.4559,13.4654,58496.0
2024-05-16 13:45:00,14.19,14.2,14.18,14.19,35692.0,13.4559,13.4654,13.4464,13.4559,35692.0
2024-05-16 13:50:00,14.19,14.2,14.18,14.19,118522.0,13.4559,13.4654,13.4464,13.4559,118522.0
2024-05-16 13:55:00,14.2,14.2,14.18,14.19,51138.0,13.4654,13.4654,13.4464,13.4559,51138.0
2024-05-16 14:00:00,14.19,14.2,14.18,14.19,76397.0,13.4559,13.4654,13.4464,13.4559,76397.0
2024-05-16 14:05:00,14.2,14.2,14.18,14.2,68070.0,13.4654,13.4654,13.4464,13.4654,68070.0
2024-05-16 14:10:00,14.2,14.2,14.18,14.2,110300.0,13.4654,13.4654,13.4464,13.4654,110300.0
2024-05-16 14:15:00,14.2,14.2,14.19,14.2,29913.0,13.4654,13.4654,13.4559,13.4654,29913.0
2024-05-16 14:20:00,14.2,14.21,14.19,14.21,57209.0,13.4654,13.4749,13.4559,13.4749,57209.0
2024-05-16 14:25:00,14.21,14.21,14.2,14.21,44559.0,13.4749,13.4749,13.4654,13.4749,44559.0
2024-05-16 14:30:00,14.21,14.22,14.2,14.21,105328.0,13.4749,13.4844,13.4654,13.4749,105328.0
2024-05-16 14:35:00,14.21,14.21,14.2,14.21,82748.0,13.4749,13.4749,13.4654,13.4749,82748.0
2024-05-16 14:40:00,14.21,14.21,14.2,14.21,22004.0,13.4749,13.4749,13.4654,13.4749,22004.0
2024-05-16 14:45:00,14.21,14.21,14.2,14.21,30045.0,13.4749,13.4749,13.4654,13.4749,30045.0
2024-05-16 14:50:00,14.21,14.22,14.2,14.21,147681.0,13.4749,13.4844,13.4654,13.4749,147681.0
2024-05-16 14:55:00,14.21,14.22,14.2,14.21,98689.0,13.4749,13.4844,13.4654,13.4749,98689.0
2024-05-16 15:00:00,14.21,14.22,14.2,14.2,38788.0,13.4749,13.4844,13.4654,13.4654,38788.0
2024-05-16 15:05:00,14.21,14.21,14.2,14.2,112935.0,13.4749,13.4749,13.4654,13.4654,112935.0
2024-05-16 15:10:00,14.21,14.22,14.2,14.21,138740.0,13.4749,13.4844,13.4654,13.4749,138740.0
2024-05-16 15:15:00,14.21,14.22,14.21,14.21,95299.0,13.4749,13.4844,13.4749,13.4749,95299.0
2024-05-16 15:20:00,14.22,14.22,14.21,14.21,46471.0,13.4844,13.4844,13.4749,13.4749,46471.0
2024-05-16 15:25:00,14.21,14.22,14.2,14.21,144675.0,13.4749,13.4844,13.4654,13.4749,144675.0
2024-05-16 15:30:00,14.21,14.22,14.2,14.21,136437.0,13.4749,13.4844,13.4654,13.4749,136437.0
2024-05-16 15:35:00,14.21,14.21,14.19,14.2,130144.0,13.4749,13.4749,13.4559,13.4654,130144.0
2024-05-16 15:40:00,14.2,14.21,14.19,14.2,132341.0,13.4654,13.4749,13.4559,13.4654,132341.0
2024-05-16 15:45:00,14.21,14.21,14.19,14.2,123473.0,13.4749,13.4749,13.4559,13.4654,123473.0
2024-05-16 15:50:00,14.19,14.22,14.19,14.21,161213.0,13.4559,13.4844,13.4559,13.4749,161213.0
2024-05-16 15:55:00,14.21,14.22,14.16,14.16,460339.0,13.4749,13.4844,13.4275,13.4275,460339.0
2024-05-17 09:30:00,14.22,14.27,14.18,14.23,331462.0,13.4844,13.5318,13.4464,13.4938,331462.0
2024-05-17 09:35:00,14.23,14.24,14.18,14.2,68071.0,13.4938,13.5033,13.4464,13.4654,68071.0
2024-05-17 09:40:00,14.2,14.22,14.18,14.19,62807.0,13.4654,13.4844,13.4464,13.4559,62807.0
2024-05-17 09:45:00,14.19,14.22,14.18,14.22,33330.0,13.4559,13.4844,13.4464,13.4844,33330.0
2024-05-17 09:50:00,14.21,14.24,14.2,14.24,47983.0,13.4749,13.5033,13.4654,13.5033,47983.0
2024-05-17 09:55:00,14.24,14.24,14.21,14.23,131305.0,13.5033,13.5033,13.4749,13.4938,131305.0
2024-05-17 10:00:00,14.23,14.24,14.22,14.24,73065.0,13.4938,13.5033,13.4844,13.5033,73065.0
2024-05-17 10:05:00,14.24,14.24,14.2,14.21,150871.0,13.5033,13.5033,13.4654,13.4749,150871.0
2024-05-17 10:10:00,14.21,14.22,14.2,14.21,61634.0,13.4749,13.4844,13.4654,13.4749,61634.0
2024-05-17 10:15:00,14.21,14.23,14.21,14.22,16475.0,13.4749,13.4938,13.4749,13.4844,16475.0
2024-05-17 10:20:00,14.23,14.24,14.22,14.24,158435.0,13.4938,13.5033,13.4844,13.5033,158435.0
2024-05-17 10:25:00,14.24,14.24,14.23,14.24,47069.0,13.5033,13.5033,13.4938,13.5033,47069.0
2024-05-17 10:30:00,14.24,14.24,14.22,14.24,91348.0,13.5033,13.5033,13.4844,13.5033,91348.0
2024-05-17 10:35:00,14.24,14.24,14.23,14.23,77503.0,13.5033,13.5033,13.4938,13.4938,77503.0
2024-05-17 10:40:00,14.24,14.24,14.21,14.23,140530.0,13.5033,13.5033,13.4749,13.4938,140530.0
2024-05-17 10:45:00,14.23,14.23,14.22,14.23,34987.0,13.4938,13.4938,13.4844,13.4938,34987.0
2024-05-17 10:50:00,14.23,14.23,14.21,14.22,43765.0,13.4938,13.4938,13.4749,13.4844,43765.0
2024-05-17 10:55:00,14.21,14.22,14.2,14.21,57228.0,13.4749,13.4844,13.4654,13.4749,57228.0
2024-05-17 11:00:00,14.21,14.22,14.2,14.21,26251.0,13.4749,13.4844,13.4654,13.4749,26251.0
2024-05-17 11:05:00,14.21,14.23,14.2,14.23,111470.0,13.4749,13.4938,13.4654,13.4938,111470.0
2024-05-17 11:10:00,14.22,14.23,14.21,14.21,127024.0,13.4844,13.4938,13.4749,13.4749,127024.0
2024-05-17 11:15:00,14.21,14.23,14.21,14.21,48265.0,13.4749,13.4938,13.4749,13.4749,48265.0
2024-05-17 11:20:00,14.21,14.22,14.21,14.21,21248.0,13.4749,13.4844,13.4749,13.4749,21248.0
2024-05-17 11:25:00,14.21,14.22,14.2,14.21,40864.0,13.4749,13.4844,13.4654,13.4749,40864.0
2024-05-17 11:30:00,14.21,14.22,14.2,14.21,38651.0,13.4749,13.4844,13.4654,13.4749,38651.0
2024-05-17 11:35:00,14.21,14.22,14.21,14.21,34132.0,13.4749,13.4844,13.4749,13.4749,34132.0
2024-05-17 11:40:00,14.21,14.23,14.21,14.23,36744.0,13.4749,13.4938,13.4749,13.4938,36744.0
2024-05-17 11:45:00,14.23,14.24,14.22,14.23,23397.0,13.4938,13.5033,13.4844,13.4938,23397.0
2024-05-17 11:50:00,14.24,14.24,14.22,14.24,133030.0,13.5033,13.5033,13.4844,13.5033,133030.0
2024-05-17 11:55:00,14.24,14.25,14.23,14.24,73161.0,13.5033,13.5128,13.4938,13.5033,73161.0
2024-05-17 12:00:00,14.23,14.25,14.23,14.25,60314.0,13.4938,13.5128,13.4938,13.5128,60314.0
2024-05-17 12:05:00,14.24,14.25,14.24,14.25,17773.0,13.5033,13.5128,13.5033,13.5128,17773.0
2024-05-17 12:10:00,14.24,14.25,14.23,14.24,55765.0,13.5033,13.5128,13.4938,13.5033,55765.0
2024-05-17 12:15:00,14.24,14.24,14.23,14.24,27522.0,13.5033,13.5033,13.4938,13.5033,27522.0
2024-05-17 12:20:00,14.24,14.24,14.22,14.23,19027.0,13.5033,13.5033,13.4844,13.4938,19027.0
2024-05-17 12:25:00,14.23,14.24,14.22,14.23,100754.0,13.4938,13.5033,13.4844,13.4938,100754.0
2024-05-17 12:30:00,14.23,14.23,14.22,14.23,6839.0,13.4938,13.4938,13.4844,13.4938,6839.0
2024-05-17 12:35:00,14.23,14.23,14.22,14.23,8140.0,13.4938,13.4938,13.4844,13.4938,8140.0
2024-05-17 12:40:00,14.23,14.23,14.22,14.23,98890.0,13.4938,13.4938,13.4844,13.4938,98890.0
2024-05-17 12:45:00,14.22,14.23,14.22,14.22,19105.0,13.4844,13.4938,13.4844,13.4844,19105.0
2024-05-17 12:50:00,14.22,14.23,14.21,14.21,46634.0,13.4844,13.4938,13.4749,13.4749,46634.0
2024-05-17 12:55:00,14.21,14.22,14.2,14.21,123935.0,13.4749,13.4844,13.4654,13.4749,123935.0
2024-05-17 13:00:00,14.21,14.21,14.2,14.2,148821.0,13.4749,13.4749,13.4654,13.4654,148821.0
2024-05-17 13:05:00,14.21,14.22,14.2,14.21,63069.0,13.4749,13.4844,13.4654,13.4749,63069.0
2024-05-17 13:10:00,14.21,14.22,14.2,14.21,54492.0,13.4749,13.4844,13.4654,13.4749,54492.0
2024-05-17 13:15:00,14.21,14.21,14.2,14.2,105077.0,13.4749,13.4749,13.4654,13.4654,105077.0
2024-05-17 13:20:00,14.2,14.22,14.2,14.21,129538.0,13.4654,13.4844,13.4654,13.4749,129538.0
2024-05-17 13:25:00,14.21,14.22,14.2,14.21,236255.0,13.4749,13.4844,13.4654,13.4749,236255.0
2024-05-17 13:30:00,14.21,14.22,14.19,14.2,459816.0,13.4749,13.4844,13.4559,13.4654,459816.0
2024-05-17 13:35:00,14.2,14.21,14.19,14.2,87299.0,13.4654,13.4749,13.4559,13.4654,87299.0
2024-05-17 13:40:00,14.2,14.2,14.18,14.2,833717.0,13.4654,13.4654,13.4464,13.4654,833717.0
2024-05-17 13:45:00,14.2,14.2,14.19,14.2,26083.0,13.4654,13.4654,13.4559,13.4654,26083.0
2024-05-17 13:50:00,14.2,14.21,14.19,14.2,82514.0,13.4654,13.4749,13.4559,13.4654,82514.0
2024-05-17 13:55:00,14.21,14.21,14.19,14.19,84692.0,13.4749,13.4749,13.4559,13.4559,84692.0
2024-05-17 14:00:00,14.19,14.2,14.17,14.18,128110.0,13.4559,13.4654,13.4369,13.4464,128110.0
2024-05-17 14:05:00,14.18,14.18,14.16,14.18,272872.0,13.4464,13.4464,13.4275,13.4464,272872.0
2024-05-17 14:10:00,14.18,14.18,14.16,14.17,71121.0,13.4464,13.4464,13.4275,13.4369,71121.0
2024-05-17 14:15:00,14.17,14.17,14.15,14.16,47713.0,13.4369,13.4369,13.418,13.4275,47713.0
2024-05-17 14:20:00,14.16,14.16,14.14,14.15,55906.0,13.4275,13.4275,13.4085,13.418,55906.0
2024-05-17 14:25:00,14.15,14.17,14.14,14.17,259271.0,13.418,13.4369,13.4085,13.4369,259271.0
2024-05-17 14:30:00,14.17,14.18,14.16,14.17,87980.0,13.4369,13.4464,13.4275,13.4369,87980.0
2024-05-17 14:35:00,14.17,14.18,14.16,14.18,45313.0,13.4369,13.4464,13.4275,13.4464,45313.0
2024-05-17 14:40:00,14.18,14.18,14.17,14.18,13418.0,13.4464,13.4464,13.4369,13.4464,13418.0
2024-05-17 14:45:00,14.18,14.18,14.17,14.18,16028.0,13.4464,13.4464,13.4369,13.4464,16028.0
2024-05-17 14:50:00,14.17,14.19,14.16,14.19,123881.0,13.4369,13.4559,13.4275,13.4559,123881.0
2024-05-17 14:55:00,14.19,14.2,14.18,14.19,146853.0,13.4559,13.4654,13.4464,13.4559,146853.0
2024-05-17 15:00:00,14.19,14.2,14.18,14.19,80253.0,13.4559,13.4654,13.4464,13.4559,80253.0
2024-05-17 15:05:00,14.2,14.2,14.19,14.2,11367.0,13.4654,13.4654,13.4559,13.4654,11367.0
2024-05-17 15:10:00,14.2,14.2,14.18,14.19,48917.0,13.4654,13.4654,13.4464,13.4559,48917.0
2024-05-17 15:15:00,14.19,14.2,14.18,14.19,98584.0,13.4559,13.4654,13.4464,13.4559,98584.0
2024-05-17 15:20:00,14.19,14.2,14.18,14.2,61825.0,13.4559,13.4654,13.4464,13.4654,61825.0
2024-05-17 15:25:00,14.2,14.2,14.18,14.2,145597.0,13.4654,13.4654,13.4464,13.4654,145597.0
2024-05-17 15:30:00,14.2,14.2,14.19,14.2,45624.0,13.4654,13.4654,13.4559,13.4654,45624.0
2024-05-17 15:35:00,14.2,14.2,14.19,14.2,96388.0,13.4654,13.4654,13.4559,13.4654,96388.0
2024-05-17 15:40:00,14.2,14.2,14.18,14.19,66506.0,13.4654,13.4654,13.4464,13.4559,66506.0
2024-05-17 15:45:00,14.19,14.19,14.18,14.19,85509.0,13.4559,13.4559,13.4464,13.4559,85509.0
2024-05-17 15:50:00,14.19,14.2,14.18,14.2,346753.0,13.4559,13.4654,13.4464,13.4654,346753.0
2024-05-17 15:55:00,14.2,14.21,14.19,14.21,657240.0,13.4654,13.4749,13.4559,13.4749,657240.0
2024-05-20 09:30:00,14.25,14.25,14.21,14.21,115566.0,13.5128,13.5128,13.4749,13.4749,115566.0
2024-05-20 09:35:00,14.21,14.21,14.17,14.19,29699.0,13.4749,13.4749,13.4369,13.4559,29699.0
2024-05-20 09:40:00,14.19,14.21,14.16,14.17,27538.0,13.4559,13.4749,13.4275,13.4369,27538.0
2024-05-20 09:45:00,14.17,14.21,14.16,14.21,38253.0,13.4369,13.4749,13.4275,13.4749,38253.0
2024-05-20 09:50:00,14.21,14.22,14.19,14.21,114678.0,13.4749,13.4844,13.4559,13.4749,114678.0
2024-05-20 09:55:00,14.2,14.21,14.18,14.18,45801.0,13.4654,13.4749,13.4464,13.4464,45801.0
2024-05-20 10:00:00,14.19,14.19,14.15,14.18,170823.0,13.4559,13.4559,13.418,13.4464,170823.0
2024-05-20 10:05:00,14.18,14.2,14.18,14.2,142955.0,13.4464,13.4654,13.4464,13.4654,142955.0
2024-05-20 10:10:00,14.2,14.2,14.19,14.2,32197.0,13.4654,13.4654,13.4559,13.4654,32197.0
2024-05-20 10:15:00,14.2,14.21,14.19,14.2,82963.0,13.4654,13.4749,13.4559,13.4654,82963.0
2024-05-20 10:20:00,14.2,14.21,14.19,14.2,57803.0,13.4654,13.4749,13.4559,13.4654,57803.0
2024-05-20 10:25:00,14.21,14.22,14.2,14.21,60106.0,13.4749,13.4844,13.4654,13.4749,60106.0
2024-05-20 10:30:00,14.21,14.22,14.21,14.22,19060.0,13.4749,13.4844,13.4749,13.4844,19060.0
2024-05-20 10:35:00,14.22,14.22,14.21,14.21,45435.0,13.4844,13.4844,13.4749,13.4749,45435.0
2024-05-20 10:40:00,14.22,14.22,14.21,14.21,35381.0,13.4844,13.4844,13.4749,13.4749,35381.0
2024-05-20 10:45:00,14.22,14.24,14.21,14.23,101945.0,13.4844,13.5033,13.4749,13.4938,101945.0
2024-05-20 10:50:00,14.23,14.24,14.22,14.24,62903.0,13.4938,13.5033,13.4844,13.5033,62903.0
2024-05-20 10:55:00,14.23,14.24,14.23,14.23,12103.0,13.4938,13.5033,13.4938,13.4938,12103.0
2024-05-20 11:00:00,14.23,14.24,14.23,14.24,6033.0,13.4938,13.5033,13.4938,13.5033,6033.0
2024-05-20 11:05:00,14.23,14.24,14.23,14.24,12035.0,13.4938,13.5033,13.4938,13.5033,12035.0
2024-05-20 11:10:00,14.24,14.24,14.23,14.24,38740.0,13.5033,13.5033,13.4938,13.5033,38740.0
2024-05-20 11:15:00,14.24,14.25,14.23,14.25,63526.0,13.5033,13.5128,13.4938,13.5128,63526.0
2024-05-20 11:20:00,14.25,14.25,14.24,14.25,23984.0,13.5128,13.5128,13.5033,13.5128,23984.0
2024-05-20 11:25:00,14.25,14.26,14.24,14.25,66865.0,13.5128,13.5223,13.5033,13.5128,66865.0
2024-05-20 11:30:00,14.25,14.25,14.24,14.25,33051.0,13.5128,13.5128,13.5033,13.5128,33051.0
2024-05-20 11:35:00,14.24,14.25,14.23,14.24,101549.0,13.5033,13.5128,13.4938,13.5033,101549.0
2024-05-20 11:40:00,14.24,14.25,14.23,14.24,66660.0,13.5033,13.5128,13.4938,13.5033,66660.0
2024-05-20 11:45:00,14.24,14.24,14.21,14.21,94393.0,13.5033,13.5033,13.4749,13.4749,94393.0
2024-05-20 11:50:00,14.21,14.22,14.2,14.21,65877.0,13.4749,13.4844,13.4654,13.4749,65877.0
2024-05-20 11:55:00,14.21,14.23,14.21,14.21,89204.0,13.4749,13.4938,13.4749,13.4749,89204.0
2024-05-20 12:00:00,14.22,14.22,14.21,14.22,7819.0,13.4844,13.4844,13.4749,13.4844,7819.0
2024-05-20 12:05:00,14.22,14.22,14.21,14.21,11102.0,13.4844,13.4844,13.4749,13.4749,11102.0
2024-05-20 12:10:00,14.21,14.22,14.2,14.21,49471.0,13.4749,13.4844,13.4654,13.4749,49471.0
2024-05-20 12:15:00,14.21,14.21,14.2,14.21,21866.0,13.4749,13.4749,13.4654,13.4749,21866.0
2024-05-20 12:20:00,14.21,14.22,14.2,14.21,33981.0,13.4749,13.4844,13.4654,13.4749,33981.0
2024-05-20 12:25:00,14.21,14.22,14.21,14.21,30941.0,13.4749,13.4844,13.4749,13.4749,30941.0
2024-05-20 12:30:00,14.21,14.22,14.2,14.2,27782.0,13.4749,13.4844,13.4654,13.4654,27782.0
2024-05-20 12:35:00,14.21,14.21,14.2,14.2,9305.0,13.4749,13.4749,13.4654,13.4654,9305.0
2024-05-20 12:40:00,14.2,14.2,14.19,14.19,21358.0,13.4654,13.4654,13.4559,13.4559,21358.0
2024-05-20 12:45:00,14.2,14.2,14.18,14.19,29800.0,13.4654,13.4654,13.4464,13.4559,29800.0
2024-05-20 12:50:00,14.18,14.19,14.17,14.18,32012.0,13.4464,13.4559,13.4369,13.4464,32012.0
2024-05-20 12:55:00,14.18,14.18,14.17,14.18,9037.0,13.4464,13.4464,13.4369,13.4464,9037.0
2024-05-20 13:00:00,14.17,14.18,14.15,14.17,61327.0,13.4369,13.4464,13.418,13.4369,61327.0
2024-05-20 13:05:00,14.17,14.17,14.16,14.17,12474.0,13.4369,13.4369,13.4275,13.4369,12474.0
2024-05-20 13:10:00,14.17,14.17,14.16,14.17,20013.0,13.4369,13.4369,13.4275,13.4369,20013.0
2024-05-20 13:15:00,14.17,14.18,14.16,14.18,49398.0,13.4369,13.4464,13.4275,13.4464,49398.0
2024-05-20 13:20:00,14.18,14.18,14.17,14.18,24590.0,13.4464,13.4464,13.4369,13.4464,24590.0
2024-05-20 13:25:00,14.18,14.18,14.16,14.17,64491.0,13.4464,13.4464,13.4275,13.4369,64491.0
2024-05-20 13:30:00,14.17,14.17,14.15,14.17,111739.0,13.4369,13.4369,13.418,13.4369,111739.0
2024-05-20 13:35:00,14.17,14.18,14.16,14.18,34900.0,13.4369,13.4464,13.4275,13.4464,34900.0
2024-05-20 13:40:00,14.18,14.19,14.17,14.18,37034.0,13.4464,13.4559,13.4369,13.4464,37034.0
2024-05-20 13:45:00,14.19,14.19,14.18,14.19,35902.0,13.4559,13.4559,13.4464,13.4559,35902.0
2024-05-20 13:50:00,14.19,14.19,14.17,14.19,104951.0,13.4559,13.4559,13.4369,13.4559,104951.0
2024-05-20 13:55:00,14.19,14.19,14.18,14.19,16076.0,13.4559,13.4559,13.4464,13.4559,16076.0
2024-05-20 14:00:00,14.18,14.19,14.15,14.16,85890.0,13.4464,13.4559,13.418,13.4275,85890.0
2024-05-20 14:05:00,14.16,14.16,14.12,14.15,94171.0,13.4275,13.4275,13.3895,13.418,94171.0
2024-05-20 14:10:00,14.15,14.15,14.14,14.14,9322.0,13.418,13.418,13.4085,13.4085,9322.0
2024-05-20 14:15:00,14.15,14.15,14.12,14.13,66656.0,13.418,13.418,13.3895,13.399,66656.0
2024-05-20 14:20:00,14.13,14.13,14.12,14.13,30258.0,13.399,13.399,13.3895,13.399,30258.0
2024-05-20 14:25:00,14.12,14.13,14.12,14.13,8104.0,13.3895,13.399,13.3895,13.399,8104.0
2024-05-20 14:30:00,14.13,14.13,14.11,14.12,29043.0,13.399,13.399,13.38,13.3895,29043.0
2024-05-20 14:35:00,14.12,14.13,14.11,14.12,82889.0,13.3895,13.399,13.38,13.3895,82889.0
2024-05-20 14:40:00,14.12,14.12,14.11,14.12,21688.0,13.3895,13.3895,13.38,13.3895,21688.0
2024-05-20 14:45:00,14.12,14.12,14.1,14.1,48027.0,13.3895,13.3895,13.3706,13.3706,48027.0
2024-05-20 14:50:00,14.1,14.1,14.07,14.08,182389.0,13.3706,13.3706,13.3421,13.3516,182389.0
2024-05-20 14:55:00,14.09,14.12,14.08,14.12,416826.0,13.3611,13.3895,13.3516,13.3895,416826.0
2024-05-20 15:00:00,14.12,14.13,14.1,14.11,658858.0,13.3895,13.399,13.3706,13.38,658858.0
2024-05-20 15:05:00,14.11,14.11,14.1,14.11,16437.0,13.38,13.38,13.3706,13.38,16437.0
2024-05-20 15:10:00,14.11,14.11,14.1,14.11,29153.0,13.38,13.38,13.3706,13.38,29153.0
2024-05-20 15:15:00,14.11,14.11,14.08,14.08,52312.0,13.38,13.38,13.3516,13.3516,52312.0
2024-05-20 15:20:00,14.08,14.09,14.07,14.09,74096.0,13.3516,13.3611,13.3421,13.3611,74096.0
2024-05-20 15:25:00,14.08,14.09,14.08,14.09,91476.0,13.3516,13.3611,13.3516,13.3611,91476.0
2024-05-20 15:30:00,14.09,14.09,14.07,14.09,104571.0,13.3611,13.3611,13.3421,13.3611,104571.0
2024-05-20 15:35:00,14.09,14.09,14.08,14.09,56378.0,13.3611,13.3611,13.3516,13.3611,56378.0
2024-05-20 15:40:00,14.09,14.09,14.06,14.07,178362.0,13.3611,13.3611,13.3326,13.3421,178362.0
2024-05-20 15:45:00,14.07,14.07,14.05,14.05,270462.0,13.3421,13.3421,13.3231,13.3231,270462.0
2024-05-20 15:50:00,14.05,14.06,14.03,14.04,407884.0,13.3231,13.3326,13.3042,13.3137,407884.0
2024-05-20 15:55:00,14.04,14.05,14.0,14.02,797154.0,13.3137,13.3231,13.2757,13.2947,797154.0
2024-05-21 09:30:00,14.02,14.07,13.96,14.06,284104.0,13.2947,13.3421,13.2378,13.3326,284104.0
2024-05-21 09:35:00,14.05,14.06,14.01,14.06,199651.0,13.3231,13.3326,13.2852,13.3326,199651.0
2024-05-21 09:40:00,14.06,14.07,14.05,14.07,102619.0,13.3326,13.3421,13.3231,13.3421,102619.0
2024-05-21 09:45:00,14.07,14.11,14.06,14.1,244681.0,13.3421,13.38,13.3326,13.3706,244681.0
2024-05-21 09:50:00,14.1,14.11,14.05,14.06,266106.0,13.3706,13.38,13.3231,13.3326,266106.0
2024-05-21 09:55:00,14.05,14.07,14.03,14.03,238524.0,13.3231,13.3421,13.3042,13.3042,238524.0
2024-05-21 10:00:00,14.04,14.05,14.02,14.04,123444.0,13.3137,13.3231,13.2947,13.3137,123444.0
2024-05-21 10:05:00,14.04,14.06,14.03,14.06,118131.0,13.3137,13.3326,13.3042,13.3326,118131.0
2024-05-21 10:10:00,14.06,14.06,14.05,14.05,76816.0,13.3326,13.3326,13.3231,13.3231,76816.0
2024-05-21 10:15:00,14.05,14.08,14.05,14.08,73778.0,13.3231,13.3516,13.3231,13.3516,73778.0
2024-05-21 10:20:00,14.08,14.08,14.06,14.06,46869.0,13.3516,13.3516,13.3326,13.3326,46869.0
2024-05-21 10:25:00,14.07,14.07,14.05,14.07,60586.0,13.3421,13.3421,13.3231,13.3421,60586.0
2024-05-21 10:30:00,14.06,14.07,14.04,14.06,101994.0,13.3326,13.3421,13.3137,13.3326,101994.0
2024-05-21 10:35:00,14.06,14.08,14.05,14.07,78836.0,13.3326,13.3516,13.3231,13.3421,78836.0
2024-05-21 10:40:00,14.08,14.09,14.07,14.09,15061.0,13.3516,13.3611,13.3421,13.3611,15061.0
2024-05-21 10:45:00,14.09,14.09,14.08,14.09,26653.0,13.3611,13.3611,13.3516,13.3611,26653.0
2024-05-21 10:50:00,14.09,14.09,14.08,14.09,39999.0,13.3611,13.3611,13.3516,13.3611,39999.0
2024-05-21 10:55:00,14.08,14.1,14.06,14.07,100694.0,13.3516,13.3706,13.3326,13.3421,100694.0
2024-05-21 11:00:00,14.07,14.07,14.05,14.06,46465.0,13.3421,13.3421,13.3231,13.3326,46465.0
2024-05-21 11:05:00,14.06,14.06,14.04,14.06,113267.0,13.3326,13.3326,13.3137,13.3326,113267.0
2024-05-21 11:10:00,14.05,14.07,14.04,14.07,131300.0,13.3231,13.3421,13.3137,13.3421,131300.0
2024-05-21 11:15:00,14.07,14.08,14.06,14.08,62482.0,13.3421,13.3516,13.3326,13.3516,62482.0
2024-05-21 11:20:00,14.08,14.08,14.07,14.07,21670.0,13.3516,13.3516,13.3421,13.3421,21670.0
2024-05-21 11:25:00,14.08,14.08,14.07,14.08,9236.0,13.3516,13.3516,13.3421,13.3516,9236.0
2024-05-21 11:30:00,14.07,14.08,14.06,14.07,124182.0,13.3421,13.3516,13.3326,13.3421,124182.0
2024-05-21 11:35:00,14.08,14.08,14.07,14.07,11843.0,13.3516,13.3516,13.3421,13.3421,11843.0
2024-05-21 11:40:00,14.07,14.08,14.06,14.08,43243.0,13.3421,13.3516,13.3326,13.3516,43243.0
2024-05-21 11:45:00,14.08,14.08,14.06,14.07,41265.0,13.3516,13.3516,13.3326,13.3421,41265.0
2024-05-21 11:50:00,14.07,14.07,14.06,14.06,18904.0,13.3421,13.3421,13.3326,13.3326,18904.0
2024-05-21 11:55:00,14.07,14.07,14.05,14.06,39574.0,13.3421,13.3421,13.3231,13.3326,39574.0
2024-05-21 12:00:00,14.06,14.06,14.05,14.06,6553.0,13.3326,13.3326,13.3231,13.3326,6553.0
2024-05-21 12:05:00,14.05,14.06,14.04,14.06,46192.0,13.3231,13.3326,13.3137,13.3326,46192.0
2024-05-21 12:10:00,14.05,14.06,14.04,14.05,22786.0,13.3231,13.3326,13.3137,13.3231,22786.0
2024-05-21 12:15:00,14.04,14.05,14.04,14.04,9719.0,13.3137,13.3231,13.3137,13.3137,9719.0
2024-05-21 12:20:00,14.04,14.06,14.04,14.06,33158.0,13.3137,13.3326,13.3137,13.3326,33158.0
2024-05-21 12:25:00,14.06,14.06,14.05,14.06,16956.0,13.3326,13.3326,13.3231,13.3326,16956.0
2024-05-21 12:30:00,14.06,14.06,14.04,14.05,64935.0,13.3326,13.3326,13.3137,13.3231,64935.0
2024-05-21 12:35:00,14.05,14.06,14.04,14.05,15304.0,13.3231,13.3326,13.3137,13.3231,15304.0
2024-05-21 12:40:00,14.04,14.05,14.04,14.05,5798.0,13.3137,13.3231,13.3137,13.3231,5798.0
2024-05-21 12:45:00,14.05,14.06,14.04,14.05,76251.0,13.3231,13.3326,13.3137,13.3231,76251.0
2024-05-21 12:50:00,14.05,14.06,14.04,14.06,27158.0,13.3231,13.3326,13.3137,13.3326,27158.0
2024-05-21 12:55:00,14.05,14.06,14.05,14.06,11595.0,13.3231,13.3326,13.3231,13.3326,11595.0
2024-05-21 13:00:00,14.06,14.06,14.05,14.06,8328.0,13.3326,13.3326,13.3231,13.3326,8328.0
2024-05-21 13:05:00,14.06,14.07,14.05,14.07,28165.0,13.3326,13.3421,13.3231,13.3421,28165.0
2024-05-21 13:10:00,14.07,14.07,14.04,14.06,147856.0,13.3421,13.3421,13.3137,13.3326,147856.0
2024-05-21 13:15:00,14.06,14.07,14.05,14.07,30347.0,13.3326,13.3421,13.3231,13.3421,30347.0
2024-05-21 13:20:00,14.07,14.07,14.05,14.06,53050.0,13.3421,13.3421,13.3231,13.3326,53050.0
2024-05-21 13:25:00,14.06,14.07,14.05,14.07,58170.0,13.3326,13.3421,13.3231,13.3421,58170.0
2024-05-21 13:30:00,14.07,14.07,14.06,14.07,8179.0,13.3421,13.3421,13.3326,13.3421,8179.0
2024-05-21 13:35:00,14.07,14.08,14.06,14.08,14545.0,13.3421,13.3516,13.3326,13.3516,14545.0
2024-05-21 13:40:00,14.08,14.08,14.07,14.08,23491.0,13.3516,13.3516,13.3421,13.3516,23491.0
2024-05-21 13:45:00,14.08,14.09,14.07,14.08,22201.0,13.3516,13.3611,13.3421,13.3516,22201.0
2024-05-21 13:50:00,14.09,14.09,14.08,14.09,154723.0,13.3611,13.3611,13.3516,13.3611,154723.0
2024-05-21 13:55:00,14.09,14.1,14.08,14.09,82395.0,13.3611,13.3706,13.3516,13.3611,82395.0
2024-05-21 14:00:00,14.09,14.1,14.08,14.09,90208.0,13.3611,13.3706,13.3516,13.3611,90208.0
2024-05-21 14:05:00,14.08,14.09,14.08,14.08,10899.0,13.3516,13.3611,13.3516,13.3516,10899.0
2024-05-21 14:10:00,14.09,14.09,14.07,14.07,18680.0,13.3611,13.3611,13.3421,13.3421,18680.0
2024-05-21 14:15:00,14.08,14.08,14.07,14.08,14050.0,13.3516,13.3516,13.3421,13.3516,14050.0
2024-05-21 14:20:00,14.08,14.09,14.07,14.09,38669.0,13.3516,13.3611,13.3421,13.3611,38669.0
2024-05-21 14:25:00,14.09,14.09,14.08,14.09,18387.0,13.3611,13.3611,13.3516,13.3611,18387.0
2024-05-21 14:30:00,14.09,14.09,14.08,14.09,56842.0,13.3611,13.3611,13.3516,13.3611,56842.0
2024-05-21 14:35:00,14.09,14.1,14.08,14.09,86903.0,13.3611,13.3706,13.3516,13.3611,86903.0
2024-05-21 14:40:00,14.09,14.1,14.07,14.08,122078.0,13.3611,13.3706,13.3421,13.3516,122078.0
2024-05-21 14:45:00,14.08,14.09,14.08,14.09,20736.0,13.3516,13.3611,13.3516,13.3611,20736.0
2024-05-21 14:50:00,14.09,14.09,14.08,14.09,10297.0,13.3611,13.3611,13.3516,13.3611,10297.0
2024-05-21 14:55:00,14.09,14.1,14.08,14.1,34803.0,13.3611,13.3706,13.3516,13.3706,34803.0
2024-05-21 15:00:00,14.1,14.1,14.09,14.09,28408.0,13.3706,13.3706,13.3611,13.3611,28408.0
2024-05-21 15:05:00,14.1,14.1,14.08,14.08,89281.0,13.3706,13.3706,13.3516,13.3516,89281.0
2024-05-21 15:10:00,14.09,14.12,14.08,14.11,216002.0,13.3611,13.3895,13.3516,13.38,216002.0
2024-05-21 15:15:00,14.11,14.12,14.11,14.12,23467.0,13.38,13.3895,13.38,13.3895,23467.0
2024-05-21 15:20:00,14.12,14.13,14.11,14.12,131986.0,13.3895,13.399,13.38,13.3895,131986.0
2024-05-21 15:25:00,14.12,14.12,14.11,14.12,40843.0,13.3895,13.3895,13.38,13.3895,40843.0
2024-05-21 15:30:00,14.11,14.12,14.11,14.12,116068.0,13.38,13.3895,13.38,13.3895,116068.0
2024-05-21 15:35:00,14.12,14.15,14.11,14.14,286390.0,13.3895,13.418,13.38,13.4085,286390.0
2024-05-21 15:40:00,14.15,14.15,14.13,14.14,244347.0,13.418,13.418,13.399,13.4085,244347.0
2024-05-21 15:45:00,14.13,14.15,14.13,14.15,218627.0,13.399,13.418,13.399,13.418,218627.0
2024-05-21 15:50:00,14.14,14.16,14.13,14.14,745226.0,13.4085,13.4275,13.399,13.4085,745226.0
2024-05-21 15:55:00,14.14,14.17,14.13,14.16,735581.0,13.4085,13.4369,13.399,13.4275,735581.0
2024-05-22 09:30:00,14.07,14.08,14.04,14.04,153083.0,13.3421,13.3516,13.3137,13.3137,153083.0
2024-05-22 09:35:00,14.05,14.07,14.03,14.05,56146.0,13.3231,13.3421,13.3042,13.3231,56146.0
2024-05-22 09:40:00,14.05,14.11,14.04,14.1,84636.0,13.3231,13.38,13.3137,13.3706,84636.0
2024-05-22 09:45:00,14.1,14.11,14.08,14.11,16808.0,13.3706,13.38,13.3516,13.38,16808.0
2024-05-22 09:50:00,14.11,14.12,14.1,14.11,32243.0,13.38,13.3895,13.3706,13.38,32243.0
2024-05-22 09:55:00,14.11,14.12,14.1,14.11,71404.0,13.38,13.3895,13.3706,13.38,71404.0
2024-05-22 10:00:00,14.11,14.11,14.08,14.08,69671.0,13.38,13.38,13.3516,13.3516,69671.0
2024-05-22 10:05:00,14.09,14.1,14.08,14.1,63571.0,13.3611,13.3706,13.3516,13.3706,63571.0
2024-05-22 10:10:00,14.1,14.1,14.06,14.07,72008.0,13.3706,13.3706,13.3326,13.3421,72008.0
2024-05-22 10:15:00,14.06,14.07,14.04,14.04,24617.0,13.3326,13.3421,13.3137,13.3137,24617.0
2024-05-22 10:20:00,14.04,14.07,14.04,14.07,61320.0,13.3137,13.3421,13.3137,13.3421,61320.0
2024-05-22 10:25:00,14.07,14.08,14.06,14.07,76445.0,13.3421,13.3516,13.3326,13.3421,76445.0
2024-05-22 10:30:00,14.07,14.09,14.06,14.08,58605.0,13.3421,13.3611,13.3326,13.3516,58605.0
2024-05-22 10:35:00,14.09,14.1,14.08,14.09,45812.0,13.3611,13.3706,13.3516,13.3611,45812.0
2024-05-22 10:40:00,14.09,14.09,14.08,14.09,11288.0,13.3611,13.3611,13.3516,13.3611,11288.0
2024-05-22 10:45:00,14.09,14.09,14.07,14.08,25307.0,13.3611,13.3611,13.3421,13.3516,25307.0
2024-05-22 10:50:00,14.08,14.08,14.06,14.08,65057.0,13.3516,13.3516,13.3326,13.3516,65057.0
2024-05-22 10:55:00,14.08,14.08,14.07,14.07,21885.0,13.3516,13.3516,13.3421,13.3421,21885.0
2024-05-22 11:00:00,14.08,14.08,14.07,14.07,13208.0,13.3516,13.3516,13.3421,13.3421,13208.0
2024-05-22 11:05:00,14.08,14.08,14.05,14.05,36920.0,13.3516,13.3516,13.3231,13.3231,36920.0
2024-05-22 11:10:00,14.06,14.06,14.04,14.06,37778.0,13.3326,13.3326,13.3137,13.3326,37778.0
2024-05-22 11:15:00,14.05,14.06,14.04,14.05,47997.0,13.3231,13.3326,13.3137,13.3231,47997.0
2024-05-22 11:20:00,14.05,14.05,14.02,14.03,52518.0,13.3231,13.3231,13.2947,13.3042,52518.0
2024-05-22 11:25:00,14.03,14.04,14.01,14.01,251464.0,13.3042,13.3137,13.2852,13.2852,251464.0
2024-05-22 11:30:00,14.0,14.01,14.0,14.0,27435.0,13.2757,13.2852,13.2757,13.2757,27435.0
2024-05-22 11:35:00,14.0,14.01,14.0,14.01,11868.0,13.2757,13.2852,13.2757,13.2852,11868.0
2024-05-22 11:40:00,14.01,14.02,14.0,14.02,47866.0,13.2852,13.2947,13.2757,13.2947,47866.0
2024-05-22 11:45:00,14.02,14.02,14.01,14.02,39308.0,13.2947,13.2947,13.2852,13.2947,39308.0
2024-05-22 11:50:00,14.02,14.02,13.99,14.02,138530.0,13.2947,13.2947,13.2663,13.2947,138530.0
2024-05-22 11:55:00,14.02,14.02,14.01,14.02,27397.0,13.2947,13.2947,13.2852,13.2947,27397.0
2024-05-22 12:00:00,14.01,14.03,14.01,14.03,43835.0,13.2852,13.3042,13.2852,13.3042,43835.0
2024-05-22 12:05:00,14.03,14.03,14.02,14.03,17402.0,13.3042,13.3042,13.2947,13.3042,17402.0
2024-05-22 12:10:00,14.03,14.03,14.02,14.03,15034.0,13.3042,13.3042,13.2947,13.3042,15034.0
2024-05-22 12:15:00,14.03,14.04,14.02,14.03,72228.0,13.3042,13.3137,13.2947,13.3042,72228.0
2024-05-22 12:20:00,14.03,14.03,14.02,14.03,15681.0,13.3042,13.3042,13.2947,13.3042,15681.0
2024-05-22 12:25:00,14.03,14.04,14.02,14.03,26371.0,13.3042,13.3137,13.2947,13.3042,26371.0
2024-05-22 12:30:00,14.03,14.04,14.02,14.03,22011.0,13.3042,13.3137,13.2947,13.3042,22011.0
2024-05-22 12:35:00,14.03,14.03,14.02,14.02,19359.0,13.3042,13.3042,13.2947,13.2947,19359.0
2024-05-22 12:40:00,14.02,14.03,14.01,14.01,51251.0,13.2947,13.3042,13.2852,13.2852,51251.0
2024-05-22 12:45:00,14.02,14.03,14.01,14.03,35405.0,13.2947,13.3042,13.2852,13.3042,35405.0
2024-05-22 12:50:00,14.03,14.03,14.02,14.02,8786.0,13.3042,13.3042,13.2947,13.2947,8786.0
2024-05-22 12:55:00,14.03,14.03,14.0,14.01,22065.0,13.3042,13.3042,13.2757,13.2852,22065.0
2024-05-22 13:00:00,14.01,14.01,14.0,14.01,42123.0,13.2852,13.2852,13.2757,13.2852,42123.0
2024-05-22 13:05:00,14.01,14.02,14.0,14.02,115169.0,13.2852,13.2947,13.2757,13.2947,115169.0
2024-05-22 13:10:00,14.02,14.03,14.01,14.03,32808.0,13.2947,13.3042,13.2852,13.3042,32808.0
2024-05-22 13:15:00,14.03,14.03,14.02,14.02,20226.0,13.3042,13.3042,13.2947,13.2947,20226.0
2024-05-22 13:20:00,14.03,14.03,14.02,14.03,14767.0,13.3042,13.3042,13.2947,13.3042,14767.0
2024-05-22 13:25:00,14.03,14.03,14.01,14.02,49345.0,13.3042,13.3042,13.2852,13.2947,49345.0
2024-05-22 13:30:00,14.02,14.03,14.01,14.02,60074.0,13.2947,13.3042,13.2852,13.2947,60074.0
2024-05-22 13:35:00,14.03,14.03,14.0,14.02,58502.0,13.3042,13.3042,13.2757,13.2947,58502.0
2024-05-22 13:40:00,14.03,14.03,14.01,14.01,32521.0,13.3042,13.3042,13.2852,13.2852,32521.0
2024-05-22 13:45:00,14.02,14.04,14.01,14.04,47636.0,13.2947,13.3137,13.2852,13.3137,47636.0
2024-05-22 13:50:00,14.04,14.04,14.03,14.04,18561.0,13.3137,13.3137,13.3042,13.3137,18561.0
2024-05-22 13:55:00,14.04,14.05,14.03,14.04,43418.0,13.3137,13.3231,13.3042,13.3137,43418.0
2024-05-22 14:00:00,14.04,14.05,14.0,14.02,138023.0,13.3137,13.3231,13.2757,13.2947,138023.0
2024-05-22 14:05:00,14.01,14.03,14.0,14.01,113828.0,13.2852,13.3042,13.2757,13.2852,113828.0
2024-05-22 14:10:00,14.01,14.01,13.99,14.0,64602.0,13.2852,13.2852,13.2663,13.2757,64602.0
2024-05-22 14:15:00,14.0,14.0,13.98,13.98,107559.0,13.2757,13.2757,13.2568,13.2568,107559.0
2024-05-22 14:20:00,13.99,13.99,13.95,13.96,89233.0,13.2663,13.2663,13.2283,13.2378,89233.0
2024-05-22 14:25:00,13.96,13.96,13.93,13.93,53278.0,13.2378,13.2378,13.2094,13.2094,53278.0
2024-05-22 14:30:00,13.93,13.94,13.9,13.92,100396.0,13.2094,13.2188,13.1809,13.1999,100396.0
2024-05-22 14:35:00,13.92,13.92,13.9,13.92,69765.0,13.1999,13.1999,13.1809,13.1999,69765.0
2024-05-22 14:40:00,13.92,13.92,13.9,13.91,55078.0,13.1999,13.1999,13.1809,13.1904,55078.0
2024-05-22 14:45:00,13.92,13.93,13.91,13.93,30059.0,13.1999,13.2094,13.1904,13.2094,30059.0
2024-05-22 14:50:00,13.92,13.93,13.9,13.92,43260.0,13.1999,13.2094,13.1809,13.1999,43260.0
2024-05-22 14:55:00,13.92,13.92,13.91,13.92,23999.0,13.1999,13.1999,13.1904,13.1999,23999.0
2024-05-22 15:00:00,13.92,13.93,13.91,13.93,63888.0,13.1999,13.2094,13.1904,13.2094,63888.0
2024-05-22 15:05:00,13.93,13.95,13.93,13.95,89430.0,13.2094,13.2283,13.2094,13.2283,89430.0
2024-05-22 15:10:00,13.95,13.95,13.92,13.93,46514.0,13.2283,13.2283,13.1999,13.2094,46514.0
2024-05-22 15:15:00,13.93,13.94,13.9,13.91,177152.0,13.2094,13.2188,13.1809,13.1904,177152.0
2024-05-22 15:20:00,13.91,13.93,13.91,13.92,108286.0,13.1904,13.2094,13.1904,13.1999,108286.0
2024-05-22 15:25:00,13.92,13.92,13.9,13.9,115955.0,13.1999,13.1999,13.1809,13.1809,115955.0
2024-05-22 15:30:00,13.91,13.93,13.9,13.92,129233.0,13.1904,13.2094,13.1809,13.1999,129233.0
2024-05-22 15:35:00,13.92,13.95,13.91,13.94,217626.0,13.1999,13.2283,13.1904,13.2188,217626.0
2024-05-22 15:40:00,13.93,13.94,13.91,13.93,165151.0,13.2094,13.2188,13.1904,13.2094,165151.0
2024-05-22 15:45:00,13.93,13.93,13.91,13.92,99840.0,13.2094,13.2094,13.1904,13.1999,99840.0
2024-05-22 15:50:00,13.92,13.92,13.9,13.92,240612.0,13.1999,13.1999,13.1809,13.1999,240612.0
2024-05-22 15:55:00,13.92,13.93,13.9,13.93,581604.0,13.1999,13.2094,13.1809,13.2094,581604.0
2024-05-23 09:30:00,13.96,13.98,13.79,13.83,221173.0,13.2378,13.2568,13.0766,13.1145,221173.0
2024-05-23 09:35:00,13.82,13.84,13.78,13.81,77417.0,13.105,13.124,13.0671,13.0956,77417.0
2024-05-23 09:40:00,13.81,13.84,13.79,13.84,52625.0,13.0956,13.124,13.0766,13.124,52625.0
2024-05-23 09:45:00,13.83,13.84,13.77,13.79,168351.0,13.1145,13.124,13.0576,13.0766,168351.0
2024-05-23 09:50:00,13.78,13.78,13.73,13.73,63646.0,13.0671,13.0671,13.0197,13.0197,63646.0
2024-05-23 09:55:00,13.74,13.77,13.73,13.77,88652.0,13.0292,13.0576,13.0197,13.0576,88652.0
2024-05-23 10:00:00,13.77,13.77,13.73,13.77,126064.0,13.0576,13.0576,13.0197,13.0576,126064.0
2024-05-23 10:05:00,13.76,13.79,13.76,13.78,44403.0,13.0482,13.0766,13.0482,13.0671,44403.0
2024-05-23 10:10:00,13.79,13.81,13.77,13.78,723895.0,13.0766,13.0956,13.0576,13.0671,723895.0
2024-05-23 10:15:00,13.78,13.8,13.77,13.78,103018.0,13.0671,13.0861,13.0576,13.0671,103018.0
2024-05-23 10:20:00,13.78,13.78,13.74,13.75,72332.0,13.0671,13.0671,13.0292,13.0387,72332.0
2024-05-23 10:25:00,13.75,13.76,13.74,13.75,64173.0,13.0387,13.0482,13.0292,13.0387,64173.0
2024-05-23 10:30:00,13.76,13.77,13.74,13.75,51125.0,13.0482,13.0576,13.0292,13.0387,51125.0
2024-05-23 10:35:00,13.74,13.79,13.74,13.79,102579.0,13.0292,13.0766,13.0292,13.0766,102579.0
2024-05-23 10:40:00,13.79,13.8,13.78,13.8,55150.0,13.0766,13.0861,13.0671,13.0861,55150.0
2024-05-23 10:45:00,13.79,13.8,13.78,13.78,116734.0,13.0766,13.0861,13.0671,13.0671,116734.0
2024-05-23 10:50:00,13.79,13.79,13.75,13.75,87257.0,13.0766,13.0766,13.0387,13.0387,87257.0
2024-05-23 10:55:00,13.76,13.76,13.74,13.75,122352.0,13.0482,13.0482,13.0292,13.0387,122352.0
2024-05-23 11:00:00,13.75,13.76,13.74,13.74,77770.0,13.0387,13.0482,13.0292,13.0292,77770.0
2024-05-23 11:05:00,13.74,13.79,13.73,13.79,173869.0,13.0292,13.0766,13.0197,13.0766,173869.0
2024-05-23 11:10:00,13.79,13.79,13.76,13.78,123182.0,13.0766,13.0766,13.0482,13.0671,123182.0
2024-05-23 11:15:00,13.77,13.79,13.77,13.78,115338.0,13.0576,13.0766,13.0576,13.0671,115338.0
2024-05-23 11:20:00,13.78,13.78,13.75,13.77,174037.0,13.0671,13.0671,13.0387,13.0576,174037.0
2024-05-23 11:25:00,13.77,13.77,13.75,13.77,120351.0,13.0576,13.0576,13.0387,13.0576,120351.0
2024-05-23 11:30:00,13.77,13.77,13.75,13.77,57173.0,13.0576,13.0576,13.0387,13.0576,57173.0
2024-05-23 11:35:00,13.77,13.79,13.76,13.79,77663.0,13.0576,13.0766,13.0482,13.0766,77663.0
2024-05-23 11:40:00,13.79,13.8,13.78,13.78,61550.0,13.0766,13.0861,13.0671,13.0671,61550.0
2024-05-23 11:45:00,13.79,13.79,13.78,13.79,16200.0,13.0766,13.0766,13.0671,13.0766,16200.0
2024-05-23 11:50:00,13.78,13.81,13.78,13.8,59832.0,13.0671,13.0956,13.0671,13.0861,59832.0
2024-05-23 11:55:00,13.79,13.81,13.79,13.8,74380.0,13.0766,13.0956,13.0766,13.0861,74380.0
2024-05-23 12:00:00,13.79,13.81,13.79,13.79,54093.0,13.0766,13.0956,13.0766,13.0766,54093.0
2024-05-23 12:05:00,13.79,13.8,13.76,13.78,143664.0,13.0766,13.0861,13.0482,13.0671,143664.0
2024-05-23 12:10:00,13.78,13.78,13.76,13.77,42477.0,13.0671,13.0671,13.0482,13.0576,42477.0
2024-05-23 12:15:00,13.77,13.77,13.75,13.76,56012.0,13.0576,13.0576,13.0387,13.0482,56012.0
2024-05-23 12:20:00,13.76,13.77,13.75,13.77,42537.0,13.0482,13.0576,13.0387,13.0576,42537.0
2024-05-23 12:25:00,13.76,13.78,13.76,13.77,66553.0,13.0482,13.0671,13.0482,13.0576,66553.0
2024-05-23 12:30:00,13.77,13.78,13.76,13.77,64605.0,13.0576,13.0671,13.0482,13.0576,64605.0
2024-05-23 12:35:00,13.77,13.78,13.75,13.75,64609.0,13.0576,13.0671,13.0387,13.0387,64609.0
2024-05-23 12:40:00,13.76,13.76,13.74,13.74,21169.0,13.0482,13.0482,13.0292,13.0292,21169.0
2024-05-23 12:45:00,13.74,13.75,13.72,13.74,78901.0,13.0292,13.0387,13.0102,13.0292,78901.0
2024-05-23 12:50:00,13.74,13.74,13.71,13.71,97835.0,13.0292,13.0292,13.0007,13.0007,97835.0
2024-05-23 12:55:00,13.72,13.73,13.71,13.72,88008.0,13.0102,13.0197,13.0007,13.0102,88008.0
2024-05-23 13:00:00,13.72,13.72,13.71,13.72,70665.0,13.0102,13.0102,13.0007,13.0102,70665.0
2024-05-23 13:05:00,13.71,13.72,13.71,13.71,38695.0,13.0007,13.0102,13.0007,13.0007,38695.0
2024-05-23 13:10:00,13.71,13.72,13.7,13.71,63849.0,13.0007,13.0102,12.9913,13.0007,63849.0
2024-05-23 13:15:00,13.71,13.71,13.67,13.69,215506.0,13.0007,13.0007,12.9628,12.9818,215506.0
2024-05-23 13:20:00,13.69,13.69,13.66,13.66,61077.0,12.9818,12.9818,12.9533,12.9533,61077.0
2024-05-23 13:25:00,13.66,13.7,13.66,13.7,91947.0,12.9533,12.9913,12.9533,12.9913,91947.0
2024-05-23 13:30:00,13.69,13.71,13.67,13.68,107454.0,12.9818,13.0007,12.9628,12.9723,107454.0
2024-05-23 13:35:00,13.68,13.68,13.65,13.65,43370.0,12.9723,12.9723,12.9438,12.9438,43370.0
2024-05-23 13:40:00,13.66,13.68,13.63,13.65,106553.0,12.9533,12.9723,12.9249,12.9438,106553.0
2024-05-23 13:45:00,13.64,13.65,13.62,13.63,75902.0,12.9344,12.9438,12.9154,12.9249,75902.0
2024-05-23 13:50:00,13.63,13.65,13.63,13.63,87623.0,12.9249,12.9438,12.9249,12.9249,87623.0
2024-05-23 13:55:00,13.63,13.63,13.6,13.6,80105.0,12.9249,12.9249,12.8964,12.8964,80105.0
2024-05-23 14:00:00,13.6,13.61,13.58,13.58,167464.0,12.8964,12.9059,12.8775,12.8775,167464.0
2024-05-23 14:05:00,13.58,13.6,13.57,13.6,184390.0,12.8775,12.8964,12.868,12.8964,184390.0
2024-05-23 14:10:00,13.6,13.6,13.57,13.57,139146.0,12.8964,12.8964,12.868,12.868,139146.0
2024-05-23 14:15:00,13.57,13.58,13.55,13.55,105835.0,12.868,12.8775,12.849,12.849,105835.0
2024-05-23 14:20:00,13.54,13.57,13.54,13.56,122926.0,12.8395,12.868,12.8395,12.8585,122926.0
2024-05-23 14:25:00,13.56,13.58,13.56,13.57,69935.0,12.8585,12.8775,12.8585,12.868,69935.0
2024-05-23 14:30:00,13.57,13.59,13.56,13.58,96811.0,12.868,12.8869,12.8585,12.8775,96811.0
2024-05-23 14:35:00,13.58,13.61,13.57,13.61,236863.0,12.8775,12.9059,12.868,12.9059,236863.0
2024-05-23 14:40:00,13.61,13.61,13.6,13.61,114798.0,12.9059,12.9059,12.8964,12.9059,114798.0
2024-05-23 14:45:00,13.61,13.62,13.6,13.62,271086.0,12.9059,12.9154,12.8964,12.9154,271086.0
2024-05-23 14:50:00,13.62,13.62,13.59,13.59,67887.0,12.9154,12.9154,12.8869,12.8869,67887.0
2024-05-23 14:55:00,13.6,13.61,13.59,13.6,115090.0,12.8964,12.9059,12.8869,12.8964,115090.0
2024-05-23 15:00:00,13.6,13.62,13.59,13.6,99855.0,12.8964,12.9154,12.8869,12.8964,99855.0
2024-05-23 15:05:00,13.61,13.62,13.6,13.62,64294.0,12.9059,12.9154,12.8964,12.9154,64294.0
2024-05-23 15:10:00,13.62,13.62,13.59,13.6,56293.0,12.9154,12.9154,12.8869,12.8964,56293.0
2024-05-23 15:15:00,13.59,13.6,13.59,13.6,32898.0,12.8869,12.8964,12.8869,12.8964,32898.0
2024-05-23 15:20:00,13.6,13.6,13.57,13.59,137110.0,12.8964,12.8964,12.868,12.8869,137110.0
2024-05-23 15:25:00,13.59,13.6,13.58,13.6,52381.0,12.8869,12.8964,12.8775,12.8964,52381.0
2024-05-23 15:30:00,13.6,13.61,13.59,13.61,73348.0,12.8964,12.9059,12.8869,12.9059,73348.0
2024-05-23 15:35:00,13.61,13.62,13.59,13.62,645518.0,12.9059,12.9154,12.8869,12.9154,645518.0
2024-05-23 15:40:00,13.62,13.62,13.59,13.6,123934.0,12.9154,12.9154,12.8869,12.8964,123934.0
2024-05-23 15:45:00,13.6,13.61,13.59,13.61,211109.0,12.8964,12.9059,12.8869,12.9059,211109.0
2024-05-23 15:50:00,13.61,13.62,13.58,13.59,432634.0,12.9059,12.9154,12.8775,12.8869,432634.0
2024-05-23 15:55:00,13.58,13.6,13.57,13.57,1058335.0,12.8775,12.8964,12.868,12.868,1058335.0
2024-05-24 09:30:00,13.64,13.67,13.61,13.62,158679.0,12.9344,12.9628,12.9059,12.9154,158679.0
2024-05-24 09:35:00,13.62,13.69,13.61,13.67,98453.0,12.9154,12.9818,12.9059,12.9628,98453.0
2024-05-24 09:40:00,13.68,13.68,13.64,13.64,50569.0,12.9723,12.9723,12.9344,12.9344,50569.0
2024-05-24 09:45:00,13.64,13.66,13.63,13.65,55889.0,12.9344,12.9533,12.9249,12.9438,55889.0
2024-05-24 09:50:00,13.65,13.67,13.64,13.67,63697.0,12.9438,12.9628,12.9344,12.9628,63697.0
2024-05-24 09:55:00,13.67,13.69,13.66,13.69,196183.0,12.9628,12.9818,12.9533,12.9818,196183.0
2024-05-24 10:00:00,13.69,13.72,13.68,13.71,136160.0,12.9818,13.0102,12.9723,13.0007,136160.0
2024-05-24 10:05:00,13.71,13.72,13.69,13.69,92746.0,13.0007,13.0102,12.9818,12.9818,92746.0
2024-05-24 10:10:00,13.7,13.71,13.68,13.7,63502.0,12.9913,13.0007,12.9723,12.9913,63502.0
2024-05-24 10:15:00,13.69,13.7,13.68,13.7,139148.0,12.9818,12.9913,12.9723,12.9913,139148.0
2024-05-24 10:20:00,13.69,13.71,13.69,13.71,31545.0,12.9818,13.0007,12.9818,13.0007,31545.0
2024-05-24 10:25:00,13.7,13.72,13.7,13.71,77813.0,12.9913,13.0102,12.9913,13.0007,77813.0
2024-05-24 10:30:00,13.71,13.71,13.69,13.7,28364.0,13.0007,13.0007,12.9818,12.9913,28364.0
2024-05-24 10:35:00,13.7,13.7,13.67,13.68,210899.0,12.9913,12.9913,12.9628,12.9723,210899.0
2024-05-24 10:40:00,13.68,13.68,13.64,13.65,24167.0,12.9723,12.9723,12.9344,12.9438,24167.0
2024-05-24 10:45:00,13.64,13.66,13.64,13.65,78377.0,12.9344,12.9533,12.9344,12.9438,78377.0
2024-05-24 10:50:00,13.65,13.66,13.64,13.64,35662.0,12.9438,12.9533,12.9344,12.9344,35662.0
2024-05-24 10:55:00,13.64,13.66,13.63,13.66,113550.0,12.9344,12.9533,12.9249,12.9533,113550.0
2024-05-24 11:00:00,13.65,13.67,13.64,13.67,100912.0,12.9438,12.9628,12.9344,12.9628,100912.0
2024-05-24 11:05:00,13.66,13.67,13.66,13.67,41805.0,12.9533,12.9628,12.9533,12.9628,41805.0
2024-05-24 11:10:00,13.67,13.68,13.65,13.66,138461.0,12.9628,12.9723,12.9438,12.9533,138461.0
2024-05-24 11:15:00,13.66,13.67,13.65,13.67,79483.0,12.9533,12.9628,12.9438,12.9628,79483.0
2024-05-24 11:20:00,13.66,13.67,13.65,13.66,49229.0,12.9533,12.9628,12.9438,12.9533,49229.0
2024-05-24 11:25:00,13.66,13.66,13.65,13.66,35360.0,12.9533,12.9533,12.9438,12.9533,35360.0
2024-05-24 11:30:00,13.66,13.66,13.65,13.66,32905.0,12.9533,12.9533,12.9438,12.9533,32905.0
2024-05-24 11:35:00,13.66,13.66,13.63,13.63,104505.0,12.9533,12.9533,12.9249,12.9249,104505.0
2024-05-24 11:40:00,13.63,13.64,13.61,13.62,92045.0,12.9249,12.9344,12.9059,12.9154,92045.0
2024-05-24 11:45:00,13.62,13.62,13.6,13.62,150198.0,12.9154,12.9154,12.8964,12.9154,150198.0
2024-05-24 11:50:00,13.62,13.62,13.61,13.62,18271.0,12.9154,12.9154,12.9059,12.9154,18271.0
2024-05-24 11:55:00,13.62,13.63,13.61,13.63,47627.0,12.9154,12.9249,12.9059,12.9249,47627.0
2024-05-24 12:00:00,13.63,13.64,13.62,13.63,71993.0,12.9249,12.9344,12.9154,12.9249,71993.0
2024-05-24 12:05:00,13.64,13.65,13.63,13.65,66241.0,12.9344,12.9438,12.9249,12.9438,66241.0
2024-05-24 12:10:00,13.65,13.66,13.64,13.66,34641.0,12.9438,12.9533,12.9344,12.9533,34641.0
2024-05-24 12:15:00,13.66,13.66,13.64,13.64,32155.0,12.9533,12.9533,12.9344,12.9344,32155.0
2024-05-24 12:20:00,13.64,13.65,13.63,13.63,20564.0,12.9344,12.9438,12.9249,12.9249,20564.0
2024-05-24 12:25:00,13.63,13.65,13.63,13.65,70135.0,12.9249,12.9438,12.9249,12.9438,70135.0
2024-05-24 12:30:00,13.65,13.65,13.64,13.64,10075.0,12.9438,12.9438,12.9344,12.9344,10075.0
2024-05-24 12:35:00,13.65,13.65,13.63,13.65,43798.0,12.9438,12.9438,12.9249,12.9438,43798.0
2024-05-24 12:40:00,13.65,13.65,13.63,13.64,80962.0,12.9438,12.9438,12.9249,12.9344,80962.0
2024-05-24 12:45:00,13.65,13.65,13.63,13.64,35338.0,12.9438,12.9438,12.9249,12.9344,35338.0
2024-05-24 12:50:00,13.63,13.64,13.62,13.63,17791.0,12.9249,12.9344,12.9154,12.9249,17791.0
2024-05-24 12:55:00,13.63,13.63,13.62,13.63,9911.0,12.9249,12.9249,12.9154,12.9249,9911.0
2024-05-24 13:00:00,13.63,13.63,13.62,13.63,41742.0,12.9249,12.9249,12.9154,12.9249,41742.0
2024-05-24 13:05:00,13.62,13.63,13.62,13.63,27026.0,12.9154,12.9249,12.9154,12.9249,27026.0
2024-05-24 13:10:00,13.63,13.64,13.62,13.63,47615.0,12.9249,12.9344,12.9154,12.9249,47615.0
2024-05-24 13:15:00,13.63,13.64,13.63,13.63,19721.0,12.9249,12.9344,12.9249,12.9249,19721.0
2024-05-24 13:20:00,13.63,13.64,13.63,13.63,18562.0,12.9249,12.9344,12.9249,12.9249,18562.0
2024-05-24 13:25:00,13.64,13.64,13.63,13.63,21686.0,12.9344,12.9344,12.9249,12.9249,21686.0
2024-05-24 13:30:00,13.63,13.64,13.63,13.63,13649.0,12.9249,12.9344,12.9249,12.9249,13649.0
2024-05-24 13:35:00,13.63,13.65,13.63,13.64,28006.0,12.9249,12.9438,12.9249,12.9344,28006.0
2024-05-24 13:40:00,13.65,13.65,13.64,13.65,17123.0,12.9438,12.9438,12.9344,12.9438,17123.0
2024-05-24 13:45:00,13.64,13.65,13.64,13.65,50115.0,12.9344,12.9438,12.9344,12.9438,50115.0
2024-05-24 13:50:00,13.65,13.65,13.64,13.65,9841.0,12.9438,12.9438,12.9344,12.9438,9841.0
2024-05-24 13:55:00,13.64,13.64,13.63,13.63,36253.0,12.9344,12.9344,12.9249,12.9249,36253.0
2024-05-24 14:00:00,13.63,13.65,13.63,13.65,62551.0,12.9249,12.9438,12.9249,12.9438,62551.0
2024-05-24 14:05:00,13.65,13.65,13.64,13.65,26520.0,12.9438,12.9438,12.9344,12.9438,26520.0
2024-05-24 14:10:00,13.65,13.66,13.64,13.66,45003.0,12.9438,12.9533,12.9344,12.9533,45003.0
2024-05-24 14:15:00,13.66,13.66,13.64,13.65,49453.0,12.9533,12.9533,12.9344,12.9438,49453.0
2024-05-24 14:20:00,13.64,13.65,13.63,13.63,30517.0,12.9344,12.9438,12.9249,12.9249,30517.0
2024-05-24 14:25:00,13.63,13.64,13.63,13.63,38419.0,12.9249,12.9344,12.9249,12.9249,38419.0
2024-05-24 14:30:00,13.63,13.65,13.62,13.65,252329.0,12.9249,12.9438,12.9154,12.9438,252329.0
2024-05-24 14:35:00,13.65,13.67,13.64,13.67,50648.0,12.9438,12.9628,12.9344,12.9628,50648.0
2024-05-24 14:40:00,13.67,13.68,13.66,13.68,51545.0,12.9628,12.9723,12.9533,12.9723,51545.0
2024-05-24 14:45:00,13.68,13.68,13.67,13.68,53927.0,12.9723,12.9723,12.9628,12.9723,53927.0
2024-05-24 14:50:00,13.68,13.68,13.66,13.67,113063.0,12.9723,12.9723,12.9533,12.9628,113063.0
2024-05-24 14:55:00,13.67,13.67,13.65,13.66,63958.0,12.9628,12.9628,12.9438,12.9533,63958.0
2024-05-24 15:00:00,13.66,13.66,13.63,13.65,105195.0,12.9533,12.9533,12.9249,12.9438,105195.0
2024-05-24 15:05:00,13.65,13.66,13.64,13.66,29863.0,12.9438,12.9533,12.9344,12.9533,29863.0
2024-05-24 15:10:00,13.66,13.66,13.65,13.66,33345.0,12.9533,12.9533,12.9438,12.9533,33345.0
2024-05-24 15:15:00,13.65,13.67,13.65,13.67,44203.0,12.9438,12.9628,12.9438,12.9628,44203.0
2024-05-24 15:20:00,13.67,13.68,13.66,13.68,52451.0,12.9628,12.9723,12.9533,12.9723,52451.0
2024-05-24 15:25:00,13.68,13.68,13.66,13.67,85801.0,12.9723,12.9723,12.9533,12.9628,85801.0
2024-05-24 15:30:00,13.67,13.69,13.66,13.69,71056.0,12.9628,12.9818,12.9533,12.9818,71056.0
2024-05-24 15:35:00,13.69,13.7,13.68,13.7,51155.0,12.9818,12.9913,12.9723,12.9913,51155.0
2024-05-24 15:40:00,13.7,13.7,13.68,13.69,95200.0,12.9913,12.9913,12.9723,12.9818,95200.0
2024-05-24 15:45:00,13.69,13.69,13.68,13.69,54744.0,12.9818,12.9818,12.9723,12.9818,54744.0
2024-05-24 15:50:00,13.69,13.72,13.68,13.72,272439.0,12.9818,13.0102,12.9723,13.0102,272439.0
2024-05-24 15:55:00,13.72,13.74,13.71,13.74,600655.0,13.0102,13.0292,13.0007,13.0292,600655.0
2024-05-28 09:30:00,14.13,14.13,13.92,13.95,660149.0,13.399,13.399,13.1999,13.2283,660149.0
2024-05-28 09:35:00,13.95,13.96,13.83,13.85,280225.0,13.2283,13.2378,13.1145,13.1335,280225.0
2024-05-28 09:40:00,13.85,13.89,13.79,13.88,336720.0,13.1335,13.1714,13.0766,13.1619,336720.0
2024-05-28 09:45:00,13.88,13.92,13.84,13.92,128906.0,13.1619,13.1999,13.124,13.1999,128906.0
2024-05-28 09:50:00,13.92,13.94,13.9,13.92,139567.0,13.1999,13.2188,13.1809,13.1999,139567.0
2024-05-28 09:55:00,13.92,13.92,13.86,13.88,180450.0,13.1999,13.1999,13.143,13.1619,180450.0
2024-05-28 10:00:00,13.88,13.9,13.86,13.89,210418.0,13.1619,13.1809,13.143,13.1714,210418.0
2024-05-28 10:05:00,13.89,13.9,13.85,13.86,95157.0,13.1714,13.1809,13.1335,13.143,95157.0
2024-05-28 10:10:00,13.86,13.86,13.83,13.85,67023.0,13.143,13.143,13.1145,13.1335,67023.0
2024-05-28 10:15:00,13.85,13.88,13.84,13.88,249352.0,13.1335,13.1619,13.124,13.1619,249352.0
2024-05-28 10:20:00,13.88,13.9,13.86,13.9,373998.0,13.1619,13.1809,13.143,13.1809,373998.0
2024-05-28 10:25:00,13.89,13.9,13.86,13.87,96491.0,13.1714,13.1809,13.143,13.1525,96491.0
2024-05-28 10:30:00,13.87,13.88,13.85,13.87,127427.0,13.1525,13.1619,13.1335,13.1525,127427.0
2024-05-28 10:35:00,13.87,13.87,13.84,13.85,63487.0,13.1525,13.1525,13.124,13.1335,63487.0
2024-05-28 10:40:00,13.85,13.86,13.82,13.83,276769.0,13.1335,13.143,13.105,13.1145,276769.0
2024-05-28 10:45:00,13.83,13.86,13.82,13.86,122467.0,13.1145,13.143,13.105,13.143,122467.0
2024-05-28 10:50:00,13.86,13.86,13.83,13.84,74010.0,13.143,13.143,13.1145,13.124,74010.0
2024-05-28 10:55:00,13.84,13.84,13.81,13.83,105927.0,13.124,13.124,13.0956,13.1145,105927.0
2024-05-28 11:00:00,13.83,13.83,13.81,13.82,75747.0,13.1145,13.1145,13.0956,13.105,75747.0
2024-05-28 11:05:00,13.82,13.83,13.8,13.83,63965.0,13.105,13.1145,13.0861,13.1145,63965.0
2024-05-28 11:10:00,13.82,13.85,13.82,13.84,57145.0,13.105,13.1335,13.105,13.124,57145.0
2024-05-28 11:15:00,13.84,13.85,13.82,13.84,217793.0,13.124,13.1335,13.105,13.124,217793.0
2024-05-28 11:20:00,13.84,13.86,13.83,13.85,104611.0,13.124,13.143,13.1145,13.1335,104611.0
2024-05-28 11:25:00,13.85,13.85,13.82,13.83,63970.0,13.1335,13.1335,13.105,13.1145,63970.0
2024-05-28 11:30:00,13.83,13.83,13.81,13.82,45120.0,13.1145,13.1145,13.0956,13.105,45120.0
2024-05-28 11:35:00,13.82,13.83,13.8,13.82,69148.0,13.105,13.1145,13.0861,13.105,69148.0
2024-05-28 11:40:00,13.82,13.83,13.8,13.82,120170.0,13.105,13.1145,13.0861,13.105,120170.0
2024-05-28 11:45:00,13.81,13.83,13.81,13.83,45327.0,13.0956,13.1145,13.0956,13.1145,45327.0
2024-05-28 11:50:00,13.83,13.83,13.81,13.82,38327.0,13.1145,13.1145,13.0956,13.105,38327.0
2024-05-28 11:55:00,13.82,13.83,13.81,13.83,41477.0,13.105,13.1145,13.0956,13.1145,41477.0
2024-05-28 12:00:00,13.83,13.83,13.81,13.81,31906.0,13.1145,13.1145,13.0956,13.0956,31906.0
2024-05-28 12:05:00,13.81,13.81,13.8,13.8,64278.0,13.0956,13.0956,13.0861,13.0861,64278.0
2024-05-28 12:10:00,13.8,13.81,13.79,13.79,33337.0,13.0861,13.0956,13.0766,13.0766,33337.0
2024-05-28 12:15:00,13.79,13.8,13.78,13.79,43965.0,13.0766,13.0861,13.0671,13.0766,43965.0
2024-05-28 12:20:00,13.79,13.79,13.76,13.76,61853.0,13.0766,13.0766,13.0482,13.0482,61853.0
2024-05-28 12:25:00,13.77,13.77,13.75,13.76,36041.0,13.0576,13.0576,13.0387,13.0482,36041.0
2024-05-28 12:30:00,13.76,13.77,13.75,13.76,103090.0,13.0482,13.0576,13.0387,13.0482,103090.0
2024-05-28 12:35:00,13.76,13.78,13.76,13.78,77327.0,13.0482,13.0671,13.0482,13.0671,77327.0
2024-05-28 12:40:00,13.78,13.79,13.76,13.77,63875.0,13.0671,13.0766,13.0482,13.0576,63875.0
2024-05-28 12:45:00,13.77,13.78,13.75,13.76,86104.0,13.0576,13.0671,13.0387,13.0482,86104.0
2024-05-28 12:50:00,13.76,13.76,13.75,13.76,11534.0,13.0482,13.0482,13.0387,13.0482,11534.0
2024-05-28 12:55:00,13.75,13.76,13.74,13.75,75964.0,13.0387,13.0482,13.0292,13.0387,75964.0
2024-05-28 13:00:00,13.75,13.75,13.69,13.69,142700.0,13.0387,13.0387,12.9818,12.9818,142700.0
2024-05-28 13:05:00,13.69,13.73,13.69,13.72,79404.0,12.9818,13.0197,12.9818,13.0102,79404.0
2024-05-28 13:10:00,13.72,13.73,13.71,13.71,79357.0,13.0102,13.0197,13.0007,13.0007,79357.0
2024-05-28 13:15:00,13.71,13.72,13.7,13.71,31989.0,13.0007,13.0102,12.9913,13.0007,31989.0
2024-05-28 13:20:00,13.7,13.71,13.69,13.7,50558.0,12.9913,13.0007,12.9818,12.9913,50558.0
2024-05-28 13:25:00,13.7,13.7,13.68,13.69,56258.0,12.9913,12.9913,12.9723,12.9818,56258.0
2024-05-28 13:30:00,13.69,13.7,13.68,13.7,48287.0,12.9818,12.9913,12.9723,12.9913,48287.0
2024-05-28 13:35:00,13.69,13.7,13.68,13.69,67767.0,12.9818,12.9913,12.9723,12.9818,67767.0
2024-05-28 13:40:00,13.69,13.69,13.66,13.67,55959.0,12.9818,12.9818,12.9533,12.9628,55959.0
2024-05-28 13:45:00,13.67,13.67,13.65,13.66,44852.0,12.9628,12.9628,12.9438,12.9533,44852.0
2024-05-28 13:50:00,13.66,13.67,13.63,13.65,114099.0,12.9533,12.9628,12.9249,12.9438,114099.0
2024-05-28 13:55:00,13.65,13.66,13.64,13.65,49082.0,12.9438,12.9533,12.9344,12.9438,49082.0
2024-05-28 14:00:00,13.65,13.66,13.63,13.66,70581.0,12.9438,12.9533,12.9249,12.9533,70581.0
2024-05-28 14:05:00,13.65,13.66,13.64,13.66,37790.0,12.9438,12.9533,12.9344,12.9533,37790.0
2024-05-28 14:10:00,13.65,13.66,13.64,13.65,45620.0,12.9438,12.9533,12.9344,12.9438,45620.0
2024-05-28 14:15:00,13.65,13.65,13.63,13.65,60447.0,12.9438,12.9438,12.9249,12.9438,60447.0
2024-05-28 14:20:00,13.65,13.65,13.62,13.63,77740.0,12.9438,12.9438,12.9154,12.9249,77740.0
2024-05-28 14:25:00,13.63,13.64,13.61,13.62,150336.0,12.9249,12.9344,12.9059,12.9154,150336.0
2024-05-28 14:30:00,13.62,13.63,13.6,13.62,84774.0,12.9154,12.9249,12.8964,12.9154,84774.0
2024-05-28 14:35:00,13.62,13.62,13.6,13.62,75069.0,12.9154,12.9154,12.8964,12.9154,75069.0
2024-05-28 14:40:00,13.62,13.63,13.61,13.61,55570.0,12.9154,12.9249,12.9059,12.9059,55570.0
2024-05-28 14:45:00,13.61,13.62,13.61,13.62,17408.0,12.9059,12.9154,12.9059,12.9154,17408.0
2024-05-28 14:50:00,13.62,13.62,13.59,13.6,113750.0,12.9154,12.9154,12.8869,12.8964,113750.0
2024-05-28 14:55:00,13.6,13.62,13.59,13.62,97828.0,12.8964,12.9154,12.8869,12.9154,97828.0
2024-05-28 15:00:00,13.61,13.62,13.6,13.62,34870.0,12.9059,12.9154,12.8964,12.9154,34870.0
2024-05-28 15:05:00,13.61,13.62,13.59,13.59,42407.0,12.9059,12.9154,12.8869,12.8869,42407.0
2024-05-28 15:10:00,13.6,13.6,13.59,13.59,31491.0,12.8964,12.8964,12.8869,12.8869,31491.0
2024-05-28 15:15:00,13.6,13.61,13.59,13.61,65790.0,12.8964,12.9059,12.8869,12.9059,65790.0
2024-05-28 15:20:00,13.61,13.61,13.59,13.6,64611.0,12.9059,12.9059,12.8869,12.8964,64611.0
2024-05-28 15:25:00,13.6,13.62,13.59,13.59,110088.0,12.8964,12.9154,12.8869,12.8869,110088.0
2024-05-28 15:30:00,13.6,13.62,13.59,13.61,260140.0,12.8964,12.9154,12.8869,12.9059,260140.0
2024-05-28 15:35:00,13.61,13.62,13.59,13.62,197534.0,12.9059,12.9154,12.8869,12.9154,197534.0
2024-05-28 15:40:00,13.62,13.62,13.6,13.62,147599.0,12.9154,12.9154,12.8964,12.9154,147599.0
2024-05-28 15:45:00,13.62,13.63,13.61,13.63,116201.0,12.9154,12.9249,12.9059,12.9249,116201.0
2024-05-28 15:50:00,13.63,13.66,13.63,13.65,332419.0,12.9249,12.9533,12.9249,12.9438,332419.0
2024-05-28 15:55:00,13.65,13.67,13.64,13.65,595574.0,12.9438,12.9628,12.9344,12.9438,595574.0
2024-05-29 09:30:00,13.41,13.49,13.28,13.3,304676.0,12.7163,12.7921,12.593,12.6119,304676.0
2024-05-29 09:35:00,13.29,13.34,13.28,13.34,229984.0,12.6025,12.6499,12.593,12.6499,229984.0
2024-05-29 09:40:00,13.34,13.4,13.33,13.36,100734.0,12.6499,12.7068,12.6404,12.6688,100734.0
2024-05-29 09:45:00,13.36,13.37,13.31,13.32,134860.0,12.6688,12.6783,12.6214,12.6309,134860.0
2024-05-29 09:50:00,13.32,13.37,13.31,13.36,161255.0,12.6309,12.6783,12.6214,12.6688,161255.0
2024-05-29 09:55:00,13.36,13.4,13.35,13.4,150854.0,12.6688,12.7068,12.6594,12.7068,150854.0
2024-05-29 10:00:00,13.4,13.42,13.39,13.4,161764.0,12.7068,12.7257,12.6973,12.7068,161764.0
2024-05-29 10:05:00,13.4,13.41,13.38,13.4,90022.0,12.7068,12.7163,12.6878,12.7068,90022.0
2024-05-29 10:10:00,13.4,13.41,13.37,13.41,297820.0,12.7068,12.7163,12.6783,12.7163,297820.0
2024-05-29 10:15:00,13.41,13.45,13.4,13.45,139004.0,12.7163,12.7542,12.7068,12.7542,139004.0
2024-05-29 10:20:00,13.44,13.44,13.39,13.41,193048.0,12.7447,12.7447,12.6973,12.7163,193048.0
2024-05-29 10:25:00,13.41,13.42,13.39,13.39,196252.0,12.7163,12.7257,12.6973,12.6973,196252.0
2024-05-29 10:30:00,13.4,13.41,13.38,13.38,90111.0,12.7068,12.7163,12.6878,12.6878,90111.0
2024-05-29 10:35:00,13.38,13.41,13.38,13.41,131022.0,12.6878,12.7163,12.6878,12.7163,131022.0
2024-05-29 10:40:00,13.41,13.41,13.39,13.4,115446.0,12.7163,12.7163,12.6973,12.7068,115446.0
2024-05-29 10:45:00,13.39,13.4,13.37,13.37,49961.0,12.6973,12.7068,12.6783,12.6783,49961.0
2024-05-29 10:50:00,13.38,13.39,13.35,13.36,89895.0,12.6878,12.6973,12.6594,12.6688,89895.0
2024-05-29 10:55:00,13.36,13.38,13.35,13.37,123332.0,12.6688,12.6878,12.6594,12.6783,123332.0
2024-05-29 11:00:00,13.36,13.38,13.35,13.37,98641.0,12.6688,12.6878,12.6594,12.6783,98641.0
2024-05-29 11:05:00,13.37,13.39,13.36,13.38,66895.0,12.6783,12.6973,12.6688,12.6878,66895.0
2024-05-29 11:10:00,13.38,13.39,13.36,13.37,144922.0,12.6878,12.6973,12.6688,12.6783,144922.0
2024-05-29 11:15:00,13.37,13.37,13.33,13.34,128298.0,12.6783,12.6783,12.6404,12.6499,128298.0
2024-05-29 11:20:00,13.34,13.35,13.33,13.35,82486.0,12.6499,12.6594,12.6404,12.6594,82486.0
2024-05-29 11:25:00,13.35,13.37,13.34,13.35,90624.0,12.6594,12.6783,12.6499,12.6594,90624.0
2024-05-29 11:30:00,13.35,13.35,13.34,13.35,84006.0,12.6594,12.6594,12.6499,12.6594,84006.0
2024-05-29 11:35:00,13.34,13.36,13.34,13.36,45564.0,12.6499,12.6688,12.6499,12.6688,45564.0
2024-05-29 11:40:00,13.36,13.37,13.34,13.36,195051.0,12.6688,12.6783,12.6499,12.6688,195051.0
2024-05-29 11:45:00,13.36,13.36,13.34,13.35,160436.0,12.6688,12.6688,12.6499,12.6594,160436.0
2024-05-29 11:50:00,13.35,13.37,13.35,13.35,258402.0,12.6594,12.6783,12.6594,12.6594,258402.0
2024-05-29 11:55:00,13.35,13.36,13.33,13.33,79052.0,12.6594,12.6688,12.6404,12.6404,79052.0
2024-05-29 12:00:00,13.33,13.34,13.32,13.34,142734.0,12.6404,12.6499,12.6309,12.6499,142734.0
2024-05-29 12:05:00,13.34,13.35,13.33,13.34,75210.0,12.6499,12.6594,12.6404,12.6499,75210.0
2024-05-29 12:10:00,13.34,13.37,13.34,13.37,72582.0,12.6499,12.6783,12.6499,12.6783,72582.0
2024-05-29 12:15:00,13.37,13.37,13.35,13.37,174863.0,12.6783,12.6783,12.6594,12.6783,174863.0
2024-05-29 12:20:00,13.37,13.39,13.36,13.38,128989.0,12.6783,12.6973,12.6688,12.6878,128989.0
2024-05-29 12:25:00,13.38,13.39,13.37,13.38,50179.0,12.6878,12.6973,12.6783,12.6878,50179.0
2024-05-29 12:30:00,13.39,13.39,13.38,13.38,34459.0,12.6973,12.6973,12.6878,12.6878,34459.0
2024-05-29 12:35:00,13.38,13.39,13.38,13.38,33381.0,12.6878,12.6973,12.6878,12.6878,33381.0
2024-05-29 12:40:00,13.38,13.39,13.37,13.37,45263.0,12.6878,12.6973,12.6783,12.6783,45263.0
2024-05-29 12:45:00,13.38,13.39,13.37,13.38,37270.0,12.6878,12.6973,12.6783,12.6878,37270.0
2024-05-29 12:50:00,13.38,13.41,13.38,13.4,65708.0,12.6878,12.7163,12.6878,12.7068,65708.0
2024-05-29 12:55:00,13.4,13.4,13.39,13.4,16441.0,12.7068,12.7068,12.6973,12.7068,16441.0
2024-05-29 13:00:00,13.4,13.41,13.37,13.38,160008.0,12.7068,12.7163,12.6783,12.6878,160008.0
2024-05-29 13:05:00,13.39,13.4,13.38,13.4,29120.0,12.6973,12.7068,12.6878,12.7068,29120.0
2024-05-29 13:10:00,13.4,13.4,13.39,13.4,60743.0,12.7068,12.7068,12.6973,12.7068,60743.0
2024-05-29 13:15:00,13.4,13.4,13.38,13.39,44206.0,12.7068,12.7068,12.6878,12.6973,44206.0
2024-05-29 13:20:00,13.39,13.41,13.38,13.41,81774.0,12.6973,12.7163,12.6878,12.7163,81774.0
2024-05-29 13:25:00,13.4,13.43,13.39,13.43,129167.0,12.7068,12.7352,12.6973,12.7352,129167.0
2024-05-29 13:30:00,13.43,13.43,13.41,13.42,51336.0,12.7352,12.7352,12.7163,12.7257,51336.0
2024-05-29 13:35:00,13.42,13.42,13.41,13.41,20887.0,12.7257,12.7257,12.7163,12.7163,20887.0
2024-05-29 13:40:00,13.41,13.41,13.4,13.4,42300.0,12.7163,12.7163,12.7068,12.7068,42300.0
2024-05-29 13:45:00,13.41,13.42,13.4,13.42,67367.0,12.7163,12.7257,12.7068,12.7257,67367.0
2024-05-29 13:50:00,13.42,13.44,13.42,13.44,72963.0,12.7257,12.7447,12.7257,12.7447,72963.0
2024-05-29 13:55:00,13.44,13.46,13.43,13.45,78020.0,12.7447,12.7637,12.7352,12.7542,78020.0
2024-05-29 14:00:00,13.45,13.46,13.44,13.46,51950.0,12.7542,12.7637,12.7447,12.7637,51950.0
2024-05-29 14:05:00,13.46,13.47,13.45,13.46,70473.0,12.7637,12.7732,12.7542,12.7637,70473.0
2024-05-29 14:10:00,13.46,13.47,13.45,13.47,100165.0,12.7637,12.7732,12.7542,12.7732,100165.0
2024-05-29 14:15:00,13.47,13.47,13.45,13.45,86722.0,12.7732,12.7732,12.7542,12.7542,86722.0
2024-05-29 14:20:00,13.46,13.46,13.45,13.46,65549.0,12.7637,12.7637,12.7542,12.7637,65549.0
2024-05-29 14:25:00,13.46,13.47,13.45,13.45,61818.0,12.7637,12.7732,12.7542,12.7542,61818.0
2024-05-29 14:30:00,13.46,13.46,13.44,13.46,51567.0,12.7637,12.7637,12.7447,12.7637,51567.0
2024-05-29 14:35:00,13.46,13.48,13.45,13.46,120978.0,12.7637,12.7826,12.7542,12.7637,120978.0
2024-05-29 14:40:00,13.46,13.48,13.45,13.46,106468.0,12.7637,12.7826,12.7542,12.7637,106468.0
2024-05-29 14:45:00,13.46,13.46,13.44,13.45,15619.0,12.7637,12.7637,12.7447,12.7542,15619.0
2024-05-29 14:50:00,13.45,13.45,13.44,13.45,16199.0,12.7542,12.7542,12.7447,12.7542,16199.0
2024-05-29 14:55:00,13.45,13.47,13.44,13.46,67559.0,12.7542,12.7732,12.7447,12.7637,67559.0
2024-05-29 15:00:00,13.46,13.47,13.46,13.46,28375.0,12.7637,12.7732,12.7637,12.7637,28375.0
2024-05-29 15:05:00,13.46,13.48,13.46,13.48,43413.0,12.7637,12.7826,12.7637,12.7826,43413.0
2024-05-29 15:10:00,13.48,13.48,13.46,13.48,85991.0,12.7826,12.7826,12.7637,12.7826,85991.0
2024-05-29 15:15:00,13.48,13.48,13.47,13.48,35407.0,12.7826,12.7826,12.7732,12.7826,35407.0
2024-05-29 15:20:00,13.48,13.49,13.47,13.48,102364.0,12.7826,12.7921,12.7732,12.7826,102364.0
2024-05-29 15:25:00,13.47,13.5,13.47,13.48,142622.0,12.7732,12.8016,12.7732,12.7826,142622.0
2024-05-29 15:30:00,13.49,13.49,13.47,13.49,93614.0,12.7921,12.7921,12.7732,12.7921,93614.0
2024-05-29 15:35:00,13.48,13.49,13.47,13.49,110883.0,12.7826,12.7921,12.7732,12.7921,110883.0
2024-05-29 15:40:00,13.49,13.5,13.48,13.49,161983.0,12.7921,12.8016,12.7826,12.7921,161983.0
2024-05-29 15:45:00,13.48,13.5,13.48,13.49,185071.0,12.7826,12.8016,12.7826,12.7921,185071.0
2024-05-29 15:50:00,13.49,13.5,13.48,13.5,309188.0,12.7921,12.8016,12.7826,12.8016,309188.0
2024-05-29 15:55:00,13.5,13.5,13.47,13.49,436958.0,12.8016,12.8016,12.7732,12.7921,436958.0
2024-05-30 09:30:00,13.62,13.64,13.58,13.64,156118.0,12.9154,12.9344,12.8775,12.9344,156118.0
2024-05-30 09:35:00,13.64,13.65,13.57,13.58,98571.0,12.9344,12.9438,12.868,12.8775,98571.0
2024-05-30 09:40:00,13.59,13.59,13.54,13.54,67163.0,12.8869,12.8869,12.8395,12.8395,67163.0
2024-05-30 09:45:00,13.54,13.55,13.46,13.49,170388.0,12.8395,12.849,12.7637,12.7921,170388.0
2024-05-30 09:50:00,13.49,13.54,13.48,13.53,144552.0,12.7921,12.8395,12.7826,12.83,144552.0
2024-05-30 09:55:00,13.53,13.54,13.52,13.53,66467.0,12.83,12.8395,12.8206,12.83,66467.0
2024-05-30 10:00:00,13.53,13.55,13.51,13.55,133919.0,12.83,12.849,12.8111,12.849,133919.0
2024-05-30 10:05:00,13.55,13.57,13.54,13.57,69927.0,12.849,12.868,12.8395,12.868,69927.0
2024-05-30 10:10:00,13.57,13.57,13.52,13.53,142836.0,12.868,12.868,12.8206,12.83,142836.0
2024-05-30 10:15:00,13.53,13.56,13.52,13.54,152340.0,12.83,12.8585,12.8206,12.8395,152340.0
2024-05-30 10:20:00,13.55,13.57,13.54,13.54,157597.0,12.849,12.868,12.8395,12.8395,157597.0
2024-05-30 10:25:00,13.54,13.56,13.53,13.54,159362.0,12.8395,12.8585,12.83,12.8395,159362.0
2024-05-30 10:30:00,13.55,13.57,13.54,13.57,136835.0,12.849,12.868,12.8395,12.868,136835.0
2024-05-30 10:35:00,13.57,13.58,13.55,13.56,110243.0,12.868,12.8775,12.849,12.8585,110243.0
2024-05-30 10:40:00,13.56,13.58,13.55,13.56,137598.0,12.8585,12.8775,12.849,12.8585,137598.0
2024-05-30 10:45:00,13.56,13.57,13.55,13.56,61001.0,12.8585,12.868,12.849,12.8585,61001.0
2024-05-30 10:50:00,13.56,13.57,13.55,13.56,109128.0,12.8585,12.868,12.849,12.8585,109128.0
2024-05-30 10:55:00,13.55,13.57,13.54,13.56,144049.0,12.849,12.868,12.8395,12.8585,144049.0
2024-05-30 11:00:00,13.57,13.59,13.56,13.58,69877.0,12.868,12.8869,12.8585,12.8775,69877.0
2024-05-30 11:05:00,13.57,13.59,13.57,13.58,44495.0,12.868,12.8869,12.868,12.8775,44495.0
2024-05-30 11:10:00,13.58,13.59,13.57,13.59,68620.0,12.8775,12.8869,12.868,12.8869,68620.0
2024-05-30 11:15:00,13.59,13.61,13.58,13.61,84163.0,12.8869,12.9059,12.8775,12.9059,84163.0
2024-05-30 11:20:00,13.61,13.62,13.61,13.62,92125.0,12.9059,12.9154,12.9059,12.9154,92125.0
2024-05-30 11:25:00,13.62,13.64,13.61,13.62,126659.0,12.9154,12.9344,12.9059,12.9154,126659.0
2024-05-30 11:30:00,13.62,13.63,13.6,13.62,148488.0,12.9154,12.9249,12.8964,12.9154,148488.0
2024-05-30 11:35:00,13.62,13.62,13.59,13.61,211004.0,12.9154,12.9154,12.8869,12.9059,211004.0
2024-05-30 11:40:00,13.61,13.62,13.59,13.61,163727.0,12.9059,12.9154,12.8869,12.9059,163727.0
2024-05-30 11:45:00,13.61,13.62,13.59,13.6,240903.0,12.9059,12.9154,12.8869,12.8964,240903.0
2024-05-30 11:50:00,13.6,13.63,13.59,13.62,260094.0,12.8964,12.9249,12.8869,12.9154,260094.0
2024-05-30 11:55:00,13.62,13.63,13.6,13.6,148280.0,12.9154,12.9249,12.8964,12.8964,148280.0
2024-05-30 12:00:00,13.61,13.63,13.6,13.63,82366.0,12.9059,12.9249,12.8964,12.9249,82366.0
2024-05-30 12:05:00,13.63,13.65,13.62,13.65,164471.0,12.9249,12.9438,12.9154,12.9438,164471.0
2024-05-30 12:10:00,13.65,13.67,13.64,13.66,85199.0,12.9438,12.9628,12.9344,12.9533,85199.0
2024-05-30 12:15:00,13.66,13.66,13.64,13.66,62554.0,12.9533,12.9533,12.9344,12.9533,62554.0
2024-05-30 12:20:00,13.66,13.67,13.65,13.67,80607.0,12.9533,12.9628,12.9438,12.9628,80607.0
2024-05-30 12:25:00,13.67,13.67,13.64,13.65,71671.0,12.9628,12.9628,12.9344,12.9438,71671.0
2024-05-30 12:30:00,13.65,13.66,13.64,13.65,111821.0,12.9438,12.9533,12.9344,12.9438,111821.0
2024-05-30 12:35:00,13.65,13.65,13.63,13.65,217899.0,12.9438,12.9438,12.9249,12.9438,217899.0
2024-05-30 12:40:00,13.65,13.66,13.65,13.66,49778.0,12.9438,12.9533,12.9438,12.9533,49778.0
2024-05-30 12:45:00,13.66,13.67,13.64,13.66,214448.0,12.9533,12.9628,12.9344,12.9533,214448.0
2024-05-30 12:50:00,13.65,13.68,13.65,13.66,72196.0,12.9438,12.9723,12.9438,12.9533,72196.0
2024-05-30 12:55:00,13.67,13.68,13.66,13.67,89628.0,12.9628,12.9723,12.9533,12.9628,89628.0
2024-05-30 13:00:00,13.67,13.68,13.65,13.65,71532.0,12.9628,12.9723,12.9438,12.9438,71532.0
2024-05-30 13:05:00,13.66,13.67,13.63,13.65,606197.0,12.9533,12.9628,12.9249,12.9438,606197.0
2024-05-30 13:10:00,13.65,13.66,13.64,13.66,54102.0,12.9438,12.9533,12.9344,12.9533,54102.0
2024-05-30 13:15:00,13.66,13.66,13.64,13.65,79398.0,12.9533,12.9533,12.9344,12.9438,79398.0
2024-05-30 13:20:00,13.65,13.66,13.64,13.66,75625.0,12.9438,12.9533,12.9344,12.9533,75625.0
2024-05-30 13:25:00,13.66,13.66,13.65,13.66,27249.0,12.9533,12.9533,12.9438,12.9533,27249.0
2024-05-30 13:30:00,13.66,13.67,13.65,13.67,63751.0,12.9533,12.9628,12.9438,12.9628,63751.0
2024-05-30 13:35:00,13.66,13.68,13.65,13.66,118598.0,12.9533,12.9723,12.9438,12.9533,118598.0
2024-05-30 13:40:00,13.66,13.67,13.65,13.67,51478.0,12.9533,12.9628,12.9438,12.9628,51478.0
2024-05-30 13:45:00,13.67,13.68,13.66,13.67,60448.0,12.9628,12.9723,12.9533,12.9628,60448.0
2024-05-30 13:50:00,13.67,13.68,13.66,13.68,80316.0,12.9628,12.9723,12.9533,12.9723,80316.0
2024-05-30 13:55:00,13.68,13.7,13.67,13.7,50392.0,12.9723,12.9913,12.9628,12.9913,50392.0
2024-05-30 14:00:00,13.7,13.7,13.69,13.7,28529.0,12.9913,12.9913,12.9818,12.9913,28529.0
2024-05-30 14:05:00,13.7,13.71,13.68,13.69,128147.0,12.9913,13.0007,12.9723,12.9818,128147.0
2024-05-30 14:10:00,13.69,13.71,13.68,13.69,117648.0,12.9818,13.0007,12.9723,12.9818,117648.0
2024-05-30 14:15:00,13.7,13.7,13.67,13.69,117230.0,12.9913,12.9913,12.9628,12.9818,117230.0
2024-05-30 14:20:00,13.69,13.69,13.66,13.68,226662.0,12.9818,12.9818,12.9533,12.9723,226662.0
2024-05-30 14:25:00,13.68,13.69,13.67,13.69,185672.0,12.9723,12.9818,12.9628,12.9818,185672.0
2024-05-30 14:30:00,13.69,13.69,13.68,13.69,51893.0,12.9818,12.9818,12.9723,12.9818,51893.0
2024-05-30 14:35:00,13.68,13.69,13.66,13.67,76069.0,12.9723,12.9818,12.9533,12.9628,76069.0
2024-05-30 14:40:00,13.67,13.68,13.66,13.67,95431.0,12.9628,12.9723,12.9533,12.9628,95431.0
2024-05-30 14:45:00,13.67,13.69,13.66,13.68,89582.0,12.9628,12.9818,12.9533,12.9723,89582.0
2024-05-30 14:50:00,13.68,13.7,13.68,13.69,91613.0,12.9723,12.9913,12.9723,12.9818,91613.0
2024-05-30 14:55:00,13.68,13.69,13.68,13.69,79774.0,12.9723,12.9818,12.9723,12.9818,79774.0
2024-05-30 15:00:00,13.69,13.69,13.67,13.69,115562.0,12.9818,12.9818,12.9628,12.9818,115562.0
2024-05-30 15:05:00,13.69,13.69,13.68,13.68,61965.0,12.9818,12.9818,12.9723,12.9723,61965.0
2024-05-30 15:10:00,13.69,13.7,13.67,13.7,168345.0,12.9818,12.9913,12.9628,12.9913,168345.0
2024-05-30 15:15:00,13.7,13.7,13.69,13.7,38275.0,12.9913,12.9913,12.9818,12.9913,38275.0
2024-05-30 15:20:00,13.7,13.7,13.68,13.69,132216.0,12.9913,12.9913,12.9723,12.9818,132216.0
2024-05-30 15:25:00,13.68,13.71,13.68,13.71,79504.0,12.9723,13.0007,12.9723,13.0007,79504.0
2024-05-30 15:30:00,13.71,13.71,13.69,13.7,146730.0,13.0007,13.0007,12.9818,12.9913,146730.0
2024-05-30 15:35:00,13.69,13.7,13.68,13.69,131230.0,12.9818,12.9913,12.9723,12.9818,131230.0
2024-05-30 15:40:00,13.69,13.69,13.65,13.66,238991.0,12.9818,12.9818,12.9438,12.9533,238991.0
2024-05-30 15:45:00,13.66,13.66,13.63,13.63,186142.0,12.9533,12.9533,12.9249,12.9249,186142.0
2024-05-30 15:50:00,13.63,13.64,13.63,13.63,284282.0,12.9249,12.9344,12.9249,12.9249,284282.0
2024-05-30 15:55:00,13.63,13.67,13.63,13.67,937409.0,12.9249,12.9628,12.9249,12.9628,937409.0
2024-05-31 09:30:00,13.75,13.77,13.7,13.73,209089.0,13.0387,13.0576,12.9913,13.0197,209089.0
2024-05-31 09:35:00,13.74,13.79,13.73,13.78,56901.0,13.0292,13.0766,13.0197,13.0671,56901.0
2024-05-31 09:40:00,13.77,13.79,13.75,13.78,159801.0,13.0576,13.0766,13.0387,13.0671,159801.0
2024-05-31 09:45:00,13.78,13.79,13.7,13.71,51492.0,13.0671,13.0766,12.9913,13.0007,51492.0
2024-05-31 09:50:00,13.72,13.75,13.72,13.73,40107.0,13.0102,13.0387,13.0102,13.0197,40107.0
2024-05-31 09:55:00,13.73,13.75,13.72,13.73,89407.0,13.0197,13.0387,13.0102,13.0197,89407.0
2024-05-31 10:00:00,13.73,13.76,13.71,13.71,113642.0,13.0197,13.0482,13.0007,13.0007,113642.0
2024-05-31 10:05:00,13.71,13.73,13.7,13.71,122415.0,13.0007,13.0197,12.9913,13.0007,122415.0
2024-05-31 10:10:00,13.71,13.72,13.67,13.67,104042.0,13.0007,13.0102,12.9628,12.9628,104042.0
2024-05-31 10:15:00,13.67,13.67,13.65,13.66,69997.0,12.9628,12.9628,12.9438,12.9533,69997.0
2024-05-31 10:20:00,13.66,13.69,13.65,13.67,153441.0,12.9533,12.9818,12.9438,12.9628,153441.0
2024-05-31 10:25:00,13.67,13.69,13.66,13.68,137061.0,12.9628,12.9818,12.9533,12.9723,137061.0
2024-05-31 10:30:00,13.68,13.71,13.66,13.71,104380.0,12.9723,13.0007,12.9533,13.0007,104380.0
2024-05-31 10:35:00,13.71,13.72,13.69,13.7,138238.0,13.0007,13.0102,12.9818,12.9913,138238.0
2024-05-31 10:40:00,13.7,13.71,13.69,13.71,116921.0,12.9913,13.0007,12.9818,13.0007,116921.0
2024-05-31 10:45:00,13.71,13.71,13.69,13.7,48938.0,13.0007,13.0007,12.9818,12.9913,48938.0
2024-05-31 10:50:00,13.7,13.7,13.67,13.69,104469.0,12.9913,12.9913,12.9628,12.9818,104469.0
2024-05-31 10:55:00,13.68,13.71,13.68,13.7,104046.0,12.9723,13.0007,12.9723,12.9913,104046.0
2024-05-31 11:00:00,13.7,13.71,13.68,13.7,126424.0,12.9913,13.0007,12.9723,12.9913,126424.0
2024-05-31 11:05:00,13.7,13.7,13.68,13.69,81271.0,12.9913,12.9913,12.9723,12.9818,81271.0
2024-05-31 11:10:00,13.69,13.71,13.68,13.71,122694.0,12.9818,13.0007,12.9723,13.0007,122694.0
2024-05-31 11:15:00,13.71,13.72,13.66,13.66,123134.0,13.0007,13.0102,12.9533,12.9533,123134.0
2024-05-31 11:20:00,13.66,13.71,13.66,13.71,81672.0,12.9533,13.0007,12.9533,13.0007,81672.0
2024-05-31 11:25:00,13.71,13.73,13.7,13.71,128096.0,13.0007,13.0197,12.9913,13.0007,128096.0
2024-05-31 11:30:00,13.71,13.73,13.71,13.71,89629.0,13.0007,13.0197,13.0007,13.0007,89629.0
2024-05-31 11:35:00,13.72,13.74,13.72,13.73,131931.0,13.0102,13.0292,13.0102,13.0197,131931.0
2024-05-31 11:40:00,13.73,13.74,13.72,13.73,174695.0,13.0197,13.0292,13.0102,13.0197,174695.0
2024-05-31 11:45:00,13.72,13.73,13.71,13.72,129100.0,13.0102,13.0197,13.0007,13.0102,129100.0
2024-05-31 11:50:00,13.72,13.73,13.71,13.73,140183.0,13.0102,13.0197,13.0007,13.0197,140183.0
2024-05-31 11:55:00,13.73,13.73,13.71,13.73,132656.0,13.0197,13.0197,13.0007,13.0197,132656.0
2024-05-31 12:00:00,13.72,13.73,13.69,13.7,136605.0,13.0102,13.0197,12.9818,12.9913,136605.0
2024-05-31 12:05:00,13.7,13.71,13.69,13.69,130032.0,12.9913,13.0007,12.9818,12.9818,130032.0
2024-05-31 12:10:00,13.69,13.7,13.69,13.7,58361.0,12.9818,12.9913,12.9818,12.9913,58361.0
2024-05-31 12:15:00,13.7,13.7,13.68,13.7,111337.0,12.9913,12.9913,12.9723,12.9913,111337.0
2024-05-31 12:20:00,13.69,13.71,13.69,13.71,74801.0,12.9818,13.0007,12.9818,13.0007,74801.0
2024-05-31 12:25:00,13.71,13.71,13.69,13.71,100405.0,13.0007,13.0007,12.9818,13.0007,100405.0
2024-05-31 12:30:00,13.71,13.73,13.7,13.72,115709.0,13.0007,13.0197,12.9913,13.0102,115709.0
2024-05-31 12:35:00,13.72,13.73,13.71,13.73,67751.0,13.0102,13.0197,13.0007,13.0197,67751.0
2024-05-31 12:40:00,13.73,13.73,13.71,13.72,110947.0,13.0197,13.0197,13.0007,13.0102,110947.0
2024-05-31 12:45:00,13.72,13.72,13.71,13.71,31311.0,13.0102,13.0102,13.0007,13.0007,31311.0
2024-05-31 12:50:00,13.72,13.72,13.71,13.71,46739.0,13.0102,13.0102,13.0007,13.0007,46739.0
2024-05-31 12:55:00,13.71,13.73,13.71,13.73,63870.0,13.0007,13.0197,13.0007,13.0197,63870.0
2024-05-31 13:00:00,13.73,13.74,13.72,13.74,48233.0,13.0197,13.0292,13.0102,13.0292,48233.0
2024-05-31 13:05:00,13.74,13.76,13.73,13.76,141568.0,13.0292,13.0482,13.0197,13.0482,141568.0
2024-05-31 13:10:00,13.76,13.78,13.75,13.78,55141.0,13.0482,13.0671,13.0387,13.0671,55141.0
2024-05-31 13:15:00,13.78,13.78,13.76,13.77,61640.0,13.0671,13.0671,13.0482,13.0576,61640.0
2024-05-31 13:20:00,13.77,13.78,13.76,13.77,81065.0,13.0576,13.0671,13.0482,13.0576,81065.0
2024-05-31 13:25:00,13.77,13.78,13.76,13.77,104172.0,13.0576,13.0671,13.0482,13.0576,104172.0
2024-05-31 13:30:00,13.77,13.79,13.77,13.79,79971.0,13.0576,13.0766,13.0576,13.0766,79971.0
2024-05-31 13:35:00,13.79,13.79,13.78,13.79,49310.0,13.0766,13.0766,13.0671,13.0766,49310.0
2024-05-31 13:40:00,13.79,13.81,13.78,13.8,115742.0,13.0766,13.0956,13.0671,13.0861,115742.0
2024-05-31 13:45:00,13.8,13.81,13.79,13.8,66955.0,13.0861,13.0956,13.0766,13.0861,66955.0
2024-05-31 13:50:00,13.8,13.81,13.79,13.81,49817.0,13.0861,13.0956,13.0766,13.0956,49817.0
2024-05-31 13:55:00,13.81,13.82,13.8,13.82,68446.0,13.0956,13.105,13.0861,13.105,68446.0
2024-05-31 14:00:00,13.82,13.82,13.79,13.79,138834.0,13.105,13.105,13.0766,13.0766,138834.0
2024-05-31 14:05:00,13.79,13.81,13.79,13.81,75540.0,13.0766,13.0956,13.0766,13.0956,75540.0
2024-05-31 14:10:00,13.81,13.83,13.8,13.82,112685.0,13.0956,13.1145,13.0861,13.105,112685.0
2024-05-31 14:15:00,13.82,13.84,13.81,13.83,151988.0,13.105,13.124,13.0956,13.1145,151988.0
2024-05-31 14:20:00,13.83,13.83,13.82,13.83,39696.0,13.1145,13.1145,13.105,13.1145,39696.0
2024-05-31 14:25:00,13.83,13.83,13.81,13.81,76256.0,13.1145,13.1145,13.0956,13.0956,76256.0
2024-05-31 14:30:00,13.82,13.83,13.79,13.79,133261.0,13.105,13.1145,13.0766,13.0766,133261.0
2024-05-31 14:35:00,13.79,13.81,13.79,13.79,71258.0,13.0766,13.0956,13.0766,13.0766,71258.0
2024-05-31 14:40:00,13.79,13.81,13.79,13.8,120955.0,13.0766,13.0956,13.0766,13.0861,120955.0
2024-05-31 14:45:00,13.79,13.81,13.79,13.8,86262.0,13.0766,13.0956,13.0766,13.0861,86262.0
2024-05-31 14:50:00,13.8,13.81,13.79,13.79,119838.0,13.0861,13.0956,13.0766,13.0766,119838.0
2024-05-31 14:55:00,13.79,13.82,13.79,13.82,138677.0,13.0766,13.105,13.0766,13.105,138677.0
2024-05-31 15:00:00,13.81,13.82,13.8,13.81,111935.0,13.0956,13.105,13.0861,13.0956,111935.0
2024-05-31 15:05:00,13.82,13.85,13.81,13.85,153528.0,13.105,13.1335,13.0956,13.1335,153528.0
2024-05-31 15:10:00,13.85,13.86,13.84,13.86,73665.0,13.1335,13.143,13.124,13.143,73665.0
2024-05-31 15:15:00,13.86,13.86,13.83,13.84,230247.0,13.143,13.143,13.1145,13.124,230247.0
2024-05-31 15:20:00,13.84,13.85,13.83,13.84,68824.0,13.124,13.1335,13.1145,13.124,68824.0
2024-05-31 15:25:00,13.85,13.85,13.82,13.83,253815.0,13.1335,13.1335,13.105,13.1145,253815.0
2024-05-31 15:30:00,13.83,13.84,13.82,13.84,142128.0,13.1145,13.124,13.105,13.124,142128.0
2024-05-31 15:35:00,13.83,13.84,13.83,13.84,90558.0,13.1145,13.124,13.1145,13.124,90558.0
2024-05-31 15:40:00,13.84,13.88,13.83,13.88,171733.0,13.124,13.1619,13.1145,13.1619,171733.0
2024-05-31 15:45:00,13.88,13.88,13.86,13.88,197590.0,13.1619,13.1619,13.143,13.1619,197590.0
2024-05-31 15:50:00,13.88,13.91,13.86,13.9,827548.0,13.1619,13.1904,13.143,13.1809,827548.0
2024-05-31 15:55:00,13.9,13.97,13.88,13.95,1627449.0,13.1809,13.2473,13.1619,13.2283,1627449.0
2024-06-03 09:30:00,13.99,14.01,13.86,13.88,251266.0,13.2663,13.2852,13.143,13.1619,251266.0
2024-06-03 09:35:00,13.88,13.91,13.8,13.9,140735.0,13.1619,13.1904,13.0861,13.1809,140735.0
2024-06-03 09:40:00,13.91,13.92,13.87,13.92,104333.0,13.1904,13.1999,13.1525,13.1999,104333.0
2024-06-03 09:45:00,13.92,13.92,13.85,13.86,83763.0,13.1999,13.1999,13.1335,13.143,83763.0
2024-06-03 09:50:00,13.86,13.87,13.82,13.83,62219.0,13.143,13.1525,13.105,13.1145,62219.0
2024-06-03 09:55:00,13.82,13.84,13.8,13.83,75988.0,13.105,13.124,13.0861,13.1145,75988.0
2024-06-03 10:00:00,13.83,13.88,13.82,13.83,65342.0,13.1145,13.1619,13.105,13.1145,65342.0
2024-06-03 10:05:00,13.83,13.87,13.8,13.8,74704.0,13.1145,13.1525,13.0861,13.0861,74704.0
2024-06-03 10:10:00,13.81,13.83,13.79,13.81,84890.0,13.0956,13.1145,13.0766,13.0956,84890.0
2024-06-03 10:15:00,13.82,13.83,13.8,13.82,72220.0,13.105,13.1145,13.0861,13.105,72220.0
2024-06-03 10:20:00,13.81,13.84,13.8,13.82,369031.0,13.0956,13.124,13.0861,13.105,369031.0
2024-06-03 10:25:00,13.82,13.84,13.81,13.83,53071.0,13.105,13.124,13.0956,13.1145,53071.0
2024-06-03 10:30:00,13.82,13.83,13.78,13.79,110891.0,13.105,13.1145,13.0671,13.0766,110891.0
2024-06-03 10:35:00,13.79,13.8,13.74,13.76,146737.0,13.0766,13.0861,13.0292,13.0482,146737.0
2024-06-03 10:40:00,13.76,13.77,13.74,13.76,138722.0,13.0482,13.0576,13.0292,13.0482,138722.0
2024-06-03 10:45:00,13.76,13.77,13.72,13.75,151249.0,13.0482,13.0576,13.0102,13.0387,151249.0
2024-06-03 10:50:00,13.75,13.78,13.74,13.77,94137.0,13.0387,13.0671,13.0292,13.0576,94137.0
2024-06-03 10:55:00,13.77,13.79,13.73,13.74,114388.0,13.0576,13.0766,13.0197,13.0292,114388.0
2024-06-03 11:00:00,13.74,13.75,13.71,13.75,112464.0,13.0292,13.0387,13.0007,13.0387,112464.0
2024-06-03 11:05:00,13.74,13.76,13.72,13.75,114818.0,13.0292,13.0482,13.0102,13.0387,114818.0
2024-06-03 11:10:00,13.75,13.77,13.74,13.76,93851.0,13.0387,13.0576,13.0292,13.0482,93851.0
2024-06-03 11:15:00,13.76,13.77,13.73,13.73,39960.0,13.0482,13.0576,13.0197,13.0197,39960.0
2024-06-03 11:20:00,13.73,13.73,13.7,13.71,77275.0,13.0197,13.0197,12.9913,13.0007,77275.0
2024-06-03 11:25:00,13.71,13.73,13.7,13.72,146889.0,13.0007,13.0197,12.9913,13.0102,146889.0
2024-06-03 11:30:00,13.72,13.72,13.69,13.7,158622.0,13.0102,13.0102,12.9818,12.9913,158622.0
2024-06-03 11:35:00,13.7,13.72,13.67,13.68,104443.0,12.9913,13.0102,12.9628,12.9723,104443.0
2024-06-03 11:40:00,13.68,13.68,13.64,13.65,124972.0,12.9723,12.9723,12.9344,12.9438,124972.0
2024-06-03 11:45:00,13.65,13.68,13.64,13.66,176927.0,12.9438,12.9723,12.9344,12.9533,176927.0
2024-06-03 11:50:00,13.67,13.68,13.63,13.64,68791.0,12.9628,12.9723,12.9249,12.9344,68791.0
2024-06-03 11:55:00,13.64,13.65,13.63,13.65,88322.0,12.9344,12.9438,12.9249,12.9438,88322.0
2024-06-03 12:00:00,13.65,13.67,13.64,13.65,83240.0,12.9438,12.9628,12.9344,12.9438,83240.0
2024-06-03 12:05:00,13.64,13.64,13.61,13.62,65410.0,12.9344,12.9344,12.9059,12.9154,65410.0
2024-06-03 12:10:00,13.62,13.63,13.61,13.62,79020.0,12.9154,12.9249,12.9059,12.9154,79020.0
2024-06-03 12:15:00,13.62,13.62,13.59,13.59,56016.0,12.9154,12.9154,12.8869,12.8869,56016.0
2024-06-03 12:20:00,13.6,13.6,13.58,13.59,100490.0,12.8964,12.8964,12.8775,12.8869,100490.0
2024-06-03 12:25:00,13.59,13.6,13.57,13.6,115567.0,12.8869,12.8964,12.868,12.8964,115567.0
2024-06-03 12:30:00,13.6,13.6,13.55,13.56,125028.0,12.8964,12.8964,12.849,12.8585,125028.0
2024-06-03 12:35:00,13.56,13.57,13.55,13.57,126937.0,12.8585,12.868,12.849,12.868,126937.0
2024-06-03 12:40:00,13.57,13.58,13.55,13.56,169069.0,12.868,12.8775,12.849,12.8585,169069.0
2024-06-03 12:45:00,13.57,13.58,13.56,13.57,59310.0,12.868,12.8775,12.8585,12.868,59310.0
2024-06-03 12:50:00,13.58,13.58,13.54,13.55,72411.0,12.8775,12.8775,12.8395,12.849,72411.0
2024-06-03 12:55:00,13.56,13.58,13.55,13.57,94959.0,12.8585,12.8775,12.849,12.868,94959.0
2024-06-03 13:00:00,13.57,13.57,13.53,13.53,356091.0,12.868,12.868,12.83,12.83,356091.0
2024-06-03 13:05:00,13.53,13.54,13.51,13.53,225821.0,12.83,12.8395,12.8111,12.83,225821.0
2024-06-03 13:10:00,13.52,13.52,13.5,13.51,177334.0,12.8206,12.8206,12.8016,12.8111,177334.0
2024-06-03 13:15:00,13.51,13.53,13.51,13.53,78701.0,12.8111,12.83,12.8111,12.83,78701.0
2024-06-03 13:20:00,13.53,13.55,13.52,13.53,156795.0,12.83,12.849,12.8206,12.83,156795.0
2024-06-03 13:25:00,13.53,13.55,13.52,13.54,78802.0,12.83,12.849,12.8206,12.8395,78802.0
2024-06-03 13:30:00,13.54,13.58,13.54,13.56,106075.0,12.8395,12.8775,12.8395,12.8585,106075.0
2024-06-03 13:35:00,13.55,13.57,13.54,13.57,126614.0,12.849,12.868,12.8395,12.868,126614.0
2024-06-03 13:40:00,13.57,13.6,13.56,13.57,93217.0,12.868,12.8964,12.8585,12.868,93217.0
2024-06-03 13:45:00,13.58,13.59,13.56,13.57,85181.0,12.8775,12.8869,12.8585,12.868,85181.0
2024-06-03 13:50:00,13.58,13.59,13.57,13.58,43903.0,12.8775,12.8869,12.868,12.8775,43903.0
2024-06-03 13:55:00,13.59,13.6,13.58,13.59,77865.0,12.8869,12.8964,12.8775,12.8869,77865.0
2024-06-03 14:00:00,13.6,13.61,13.59,13.61,58216.0,12.8964,12.9059,12.8869,12.9059,58216.0
2024-06-03 14:05:00,13.61,13.62,13.6,13.62,57822.0,12.9059,12.9154,12.8964,12.9154,57822.0
2024-06-03 14:10:00,13.62,13.62,13.6,13.6,66113.0,12.9154,12.9154,12.8964,12.8964,66113.0
2024-06-03 14:15:00,13.61,13.62,13.6,13.62,105817.0,12.9059,12.9154,12.8964,12.9154,105817.0
2024-06-03 14:20:00,13.61,13.62,13.6,13.61,39660.0,12.9059,12.9154,12.8964,12.9059,39660.0
2024-06-03 14:25:00,13.62,13.63,13.61,13.63,69549.0,12.9154,12.9249,12.9059,12.9249,69549.0
2024-06-03 14:30:00,13.63,13.66,13.62,13.65,66400.0,12.9249,12.9533,12.9154,12.9438,66400.0
2024-06-03 14:35:00,13.66,13.66,13.64,13.65,28506.0,12.9533,12.9533,12.9344,12.9438,28506.0
2024-06-03 14:40:00,13.65,13.66,13.63,13.64,88878.0,12.9438,12.9533,12.9249,12.9344,88878.0
2024-06-03 14:45:00,13.63,13.67,13.63,13.67,158864.0,12.9249,12.9628,12.9249,12.9628,158864.0
2024-06-03 14:50:00,13.67,13.67,13.64,13.65,87622.0,12.9628,12.9628,12.9344,12.9438,87622.0
2024-06-03 14:55:00,13.65,13.66,13.64,13.66,55153.0,12.9438,12.9533,12.9344,12.9533,55153.0
2024-06-03 15:00:00,13.65,13.68,13.64,13.66,162707.0,12.9438,12.9723,12.9344,12.9533,162707.0
2024-06-03 15:05:00,13.67,13.67,13.64,13.65,46884.0,12.9628,12.9628,12.9344,12.9438,46884.0
2024-06-03 15:10:00,13.65,13.65,13.64,13.65,48278.0,12.9438,12.9438,12.9344,12.9438,48278.0
2024-06-03 15:15:00,13.65,13.65,13.64,13.65,28594.0,12.9438,12.9438,12.9344,12.9438,28594.0
2024-06-03 15:20:00,13.65,13.66,13.63,13.63,150974.0,12.9438,12.9533,12.9249,12.9249,150974.0
2024-06-03 15:25:00,13.63,13.65,13.63,13.65,116312.0,12.9249,12.9438,12.9249,12.9438,116312.0
2024-06-03 15:30:00,13.65,13.65,13.63,13.65,137740.0,12.9438,12.9438,12.9249,12.9438,137740.0
2024-06-03 15:35:00,13.65,13.66,13.63,13.65,178894.0,12.9438,12.9533,12.9249,12.9438,178894.0
2024-06-03 15:40:00,13.65,13.66,13.64,13.65,127691.0,12.9438,12.9533,12.9344,12.9438,127691.0
2024-06-03 15:45:00,13.64,13.66,13.64,13.65,161987.0,12.9344,12.9533,12.9344,12.9438,161987.0
2024-06-03 15:50:00,13.65,13.69,13.64,13.67,666580.0,12.9438,12.9818,12.9344,12.9628,666580.0
2024-06-03 15:55:00,13.67,13.68,13.66,13.68,496700.0,12.9628,12.9723,12.9533,12.9723,496700.0
2024-06-04 09:30:00,13.47,13.6,13.46,13.6,210233.0,12.7732,12.8964,12.7637,12.8964,210233.0
2024-06-04 09:35:00,13.6,13.61,13.53,13.53,72975.0,12.8964,12.9059,12.83,12.83,72975.0
2024-06-04 09:40:00,13.54,13.63,13.53,13.63,87886.0,12.8395,12.9249,12.83,12.9249,87886.0
2024-06-04 09:45:00,13.62,13.67,13.62,13.65,101702.0,12.9154,12.9628,12.9154,12.9438,101702.0
2024-06-04 09:50:00,13.66,13.67,13.62,13.63,82121.0,12.9533,12.9628,12.9154,12.9249,82121.0
2024-06-04 09:55:00,13.63,13.67,13.62,13.67,35486.0,12.9249,12.9628,12.9154,12.9628,35486.0
2024-06-04 10:00:00,13.68,13.72,13.66,13.67,145981.0,12.9723,13.0102,12.9533,12.9628,145981.0
2024-06-04 10:05:00,13.67,13.68,13.64,13.64,91035.0,12.9628,12.9723,12.9344,12.9344,91035.0
2024-06-04 10:10:00,13.63,13.67,13.63,13.67,161581.0,12.9249,12.9628,12.9249,12.9628,161581.0
2024-06-04 10:15:00,13.67,13.68,13.65,13.66,122318.0,12.9628,12.9723,12.9438,12.9533,122318.0
2024-06-04 10:20:00,13.67,13.67,13.64,13.65,106169.0,12.9628,12.9628,12.9344,12.9438,106169.0
2024-06-04 10:25:00,13.65,13.65,13.62,13.65,108698.0,12.9438,12.9438,12.9154,12.9438,108698.0
2024-06-04 10:30:00,13.65,13.66,13.64,13.65,86929.0,12.9438,12.9533,12.9344,12.9438,86929.0
2024-06-04 10:35:00,13.65,13.66,13.63,13.64,64045.0,12.9438,12.9533,12.9249,12.9344,64045.0
2024-06-04 10:40:00,13.65,13.66,13.63,13.63,80307.0,12.9438,12.9533,12.9249,12.9249,80307.0
2024-06-04 10:45:00,13.63,13.63,13.58,13.59,84811.0,12.9249,12.9249,12.8775,12.8869,84811.0
2024-06-04 10:50:00,13.59,13.59,13.56,13.58,83759.0,12.8869,12.8869,12.8585,12.8775,83759.0
2024-06-04 10:55:00,13.57,13.57,13.53,13.53,110791.0,12.868,12.868,12.83,12.83,110791.0
2024-06-04 11:00:00,13.53,13.53,13.5,13.52,37960.0,12.83,12.83,12.8016,12.8206,37960.0
2024-06-04 11:05:00,13.52,13.52,13.49,13.51,70104.0,12.8206,12.8206,12.7921,12.8111,70104.0
2024-06-04 11:10:00,13.51,13.52,13.5,13.51,109095.0,12.8111,12.8206,12.8016,12.8111,109095.0
2024-06-04 11:15:00,13.52,13.53,13.51,13.51,50897.0,12.8206,12.83,12.8111,12.8111,50897.0
2024-06-04 11:20:00,13.52,13.53,13.49,13.5,32134.0,12.8206,12.83,12.7921,12.8016,32134.0
2024-06-04 11:25:00,13.5,13.51,13.49,13.5,48997.0,12.8016,12.8111,12.7921,12.8016,48997.0
2024-06-04 11:30:00,13.49,13.5,13.48,13.49,69108.0,12.7921,12.8016,12.7826,12.7921,69108.0
2024-06-04 11:35:00,13.49,13.5,13.47,13.49,90150.0,12.7921,12.8016,12.7732,12.7921,90150.0
2024-06-04 11:40:00,13.49,13.49,13.47,13.48,51200.0,12.7921,12.7921,12.7732,12.7826,51200.0
2024-06-04 11:45:00,13.48,13.49,13.46,13.47,48611.0,12.7826,12.7921,12.7637,12.7732,48611.0
2024-06-04 11:50:00,13.46,13.48,13.45,13.46,140355.0,12.7637,12.7826,12.7542,12.7637,140355.0
2024-06-04 11:55:00,13.46,13.47,13.45,13.46,63830.0,12.7637,12.7732,12.7542,12.7637,63830.0
2024-06-04 12:00:00,13.46,13.46,13.43,13.45,80323.0,12.7637,12.7637,12.7352,12.7542,80323.0
2024-06-04 12:05:00,13.45,13.45,13.43,13.45,112399.0,12.7542,12.7542,12.7352,12.7542,112399.0
2024-06-04 12:10:00,13.45,13.45,13.44,13.45,107492.0,12.7542,12.7542,12.7447,12.7542,107492.0
2024-06-04 12:15:00,13.45,13.45,13.43,13.45,580991.0,12.7542,12.7542,12.7352,12.7542,580991.0
2024-06-04 12:20:00,13.45,13.46,13.44,13.45,72320.0,12.7542,12.7637,12.7447,12.7542,72320.0
2024-06-04 12:25:00,13.46,13.48,13.44,13.48,272902.0,12.7637,12.7826,12.7447,12.7826,272902.0
2024-06-04 12:30:00,13.49,13.49,13.46,13.48,137595.0,12.7921,12.7921,12.7637,12.7826,137595.0
2024-06-04 12:35:00,13.47,13.47,13.45,13.45,95186.0,12.7732,12.7732,12.7542,12.7542,95186.0
2024-06-04 12:40:00,13.45,13.48,13.45,13.48,53284.0,12.7542,12.7826,12.7542,12.7826,53284.0
2024-06-04 12:45:00,13.48,13.49,13.47,13.49,67716.0,12.7826,12.7921,12.7732,12.7921,67716.0
2024-06-04 12:50:00,13.49,13.5,13.47,13.5,87919.0,12.7921,12.8016,12.7732,12.8016,87919.0
2024-06-04 12:55:00,13.5,13.5,13.49,13.49,32487.0,12.8016,12.8016,12.7921,12.7921,32487.0
2024-06-04 13:00:00,13.5,13.5,13.48,13.49,83249.0,12.8016,12.8016,12.7826,12.7921,83249.0
2024-06-04 13:05:00,13.5,13.5,13.48,13.48,18879.0,12.8016,12.8016,12.7826,12.7826,18879.0
2024-06-04 13:10:00,13.49,13.5,13.48,13.49,45080.0,12.7921,12.8016,12.7826,12.7921,45080.0
2024-06-04 13:15:00,13.49,13.51,13.49,13.51,22582.0,12.7921,12.8111,12.7921,12.8111,22582.0
2024-06-04 13:20:00,13.51,13.51,13.5,13.51,31063.0,12.8111,12.8111,12.8016,12.8111,31063.0
2024-06-04 13:25:00,13.51,13.53,13.5,13.52,68416.0,12.8111,12.83,12.8016,12.8206,68416.0
2024-06-04 13:30:00,13.52,13.52,13.48,13.5,150830.0,12.8206,12.8206,12.7826,12.8016,150830.0
2024-06-04 13:35:00,13.5,13.5,13.48,13.5,28808.0,12.8016,12.8016,12.7826,12.8016,28808.0
2024-06-04 13:40:00,13.5,13.5,13.49,13.5,48737.0,12.8016,12.8016,12.7921,12.8016,48737.0
2024-06-04 13:45:00,13.5,13.5,13.49,13.49,20723.0,12.8016,12.8016,12.7921,12.7921,20723.0
2024-06-04 13:50:00,13.5,13.5,13.48,13.49,39817.0,12.8016,12.8016,12.7826,12.7921,39817.0
2024-06-04 13:55:00,13.49,13.5,13.48,13.5,41427.0,12.7921,12.8016,12.7826,12.8016,41427.0
2024-06-04 14:00:00,13.49,13.5,13.49,13.5,46374.0,12.7921,12.8016,12.7921,12.8016,46374.0
2024-06-04 14:05:00,13.5,13.5,13.48,13.49,47070.0,12.8016,12.8016,12.7826,12.7921,47070.0
2024-06-04 14:10:00,13.48,13.49,13.48,13.49,35974.0,12.7826,12.7921,12.7826,12.7921,35974.0
2024-06-04 14:15:00,13.49,13.52,13.48,13.51,87775.0,12.7921,12.8206,12.7826,12.8111,87775.0
2024-06-04 14:20:00,13.51,13.54,13.5,13.54,71640.0,12.8111,12.8395,12.8016,12.8395,71640.0
2024-06-04 14:25:00,13.54,13.54,13.51,13.51,31752.0,12.8395,12.8395,12.8111,12.8111,31752.0
2024-06-04 14:30:00,13.51,13.51,13.49,13.5,44898.0,12.8111,12.8111,12.7921,12.8016,44898.0
2024-06-04 14:35:00,13.5,13.51,13.49,13.51,19954.0,12.8016,12.8111,12.7921,12.8111,19954.0
2024-06-04 14:40:00,13.5,13.51,13.5,13.51,51378.0,12.8016,12.8111,12.8016,12.8111,51378.0
2024-06-04 14:45:00,13.51,13.53,13.5,13.52,91470.0,12.8111,12.83,12.8016,12.8206,91470.0
2024-06-04 14:50:00,13.52,13.52,13.5,13.51,17189.0,12.8206,12.8206,12.8016,12.8111,17189.0
2024-06-04 14:55:00,13.51,13.51,13.49,13.5,92417.0,12.8111,12.8111,12.7921,12.8016,92417.0
2024-06-04 15:00:00,13.5,13.5,13.46,13.46,136453.0,12.8016,12.8016,12.7637,12.7637,136453.0
2024-06-04 15:05:00,13.46,13.48,13.46,13.46,110452.0,12.7637,12.7826,12.7637,12.7637,110452.0
2024-06-04 15:10:00,13.46,13.47,13.46,13.46,47398.0,12.7637,12.7732,12.7637,12.7637,47398.0
2024-06-04 15:15:00,13.46,13.48,13.46,13.47,68273.0,12.7637,12.7826,12.7637,12.7732,68273.0
2024-06-04 15:20:00,13.47,13.49,13.47,13.48,145809.0,12.7732,12.7921,12.7732,12.7826,145809.0
2024-06-04 15:25:00,13.49,13.49,13.48,13.48,46845.0,12.7921,12.7921,12.7826,12.7826,46845.0
2024-06-04 15:30:00,13.48,13.5,13.47,13.49,218132.0,12.7826,12.8016,12.7732,12.7921,218132.0
2024-06-04 15:35:00,13.48,13.49,13.47,13.49,223091.0,12.7826,12.7921,12.7732,12.7921,223091.0
2024-06-04 15:40:00,13.49,13.49,13.47,13.49,238592.0,12.7921,12.7921,12.7732,12.7921,238592.0
2024-06-04 15:45:00,13.49,13.49,13.47,13.48,203567.0,12.7921,12.7921,12.7732,12.7826,203567.0
2024-06-04 15:50:00,13.48,13.49,13.46,13.46,365991.0,12.7826,12.7921,12.7637,12.7637,365991.0
2024-06-04 15:55:00,13.46,13.48,13.46,13.47,780212.0,12.7637,12.7826,12.7637,12.7732,780212.0
2024-06-05 09:30:00,13.57,13.57,13.45,13.48,217896.0,12.868,12.868,12.7542,12.7826,217896.0
2024-06-05 09:35:00,13.49,13.51,13.4,13.44,98900.0,12.7921,12.8111,12.7068,12.7447,98900.0
2024-06-05 09:40:00,13.44,13.48,13.43,13.48,61282.0,12.7447,12.7826,12.7352,12.7826,61282.0
2024-06-05 09:45:00,13.48,13.49,13.45,13.46,64702.0,12.7826,12.7921,12.7542,12.7637,64702.0
2024-06-05 09:50:00,13.46,13.47,13.42,13.44,152831.0,12.7637,12.7732,12.7257,12.7447,152831.0
2024-06-05 09:55:00,13.43,13.46,13.42,13.46,48165.0,12.7352,12.7637,12.7257,12.7637,48165.0
2024-06-05 10:00:00,13.45,13.45,13.39,13.42,99024.0,12.7542,12.7542,12.6973,12.7257,99024.0
2024-06-05 10:05:00,13.42,13.42,13.38,13.4,100651.0,12.7257,12.7257,12.6878,12.7068,100651.0
2024-06-05 10:10:00,13.41,13.42,13.4,13.41,46439.0,12.7163,12.7257,12.7068,12.7163,46439.0
2024-06-05 10:15:00,13.4,13.43,13.39,13.42,118327.0,12.7068,12.7352,12.6973,12.7257,118327.0
2024-06-05 10:20:00,13.42,13.45,13.41,13.45,241860.0,12.7257,12.7542,12.7163,12.7542,241860.0
2024-06-05 10:25:00,13.44,13.45,13.43,13.44,97560.0,12.7447,12.7542,12.7352,12.7447,97560.0
2024-06-05 10:30:00,13.44,13.46,13.43,13.46,174841.0,12.7447,12.7637,12.7352,12.7637,174841.0
2024-06-05 10:35:00,13.45,13.47,13.45,13.46,85931.0,12.7542,12.7732,12.7542,12.7637,85931.0
2024-06-05 10:40:00,13.47,13.49,13.43,13.44,64187.0,12.7732,12.7921,12.7352,12.7447,64187.0
2024-06-05 10:45:00,13.44,13.45,13.44,13.45,86435.0,12.7447,12.7542,12.7447,12.7542,86435.0
2024-06-05 10:50:00,13.45,13.45,13.43,13.44,59380.0,12.7542,12.7542,12.7352,12.7447,59380.0
2024-06-05 10:55:00,13.44,13.44,13.42,13.43,56257.0,12.7447,12.7447,12.7257,12.7352,56257.0
2024-06-05 11:00:00,13.43,13.46,13.42,13.46,146261.0,12.7352,12.7637,12.7257,12.7637,146261.0
2024-06-05 11:05:00,13.46,13.47,13.45,13.46,100880.0,12.7637,12.7732,12.7542,12.7637,100880.0
2024-06-05 11:10:00,13.45,13.46,13.45,13.46,125749.0,12.7542,12.7637,12.7542,12.7637,125749.0
2024-06-05 11:15:00,13.46,13.47,13.45,13.46,86647.0,12.7637,12.7732,12.7542,12.7637,86647.0
2024-06-05 11:20:00,13.46,13.46,13.45,13.46,49057.0,12.7637,12.7637,12.7542,12.7637,49057.0
2024-06-05 11:25:00,13.46,13.48,13.45,13.46,94695.0,12.7637,12.7826,12.7542,12.7637,94695.0
2024-06-05 11:30:00,13.46,13.47,13.45,13.46,82506.0,12.7637,12.7732,12.7542,12.7637,82506.0
2024-06-05 11:35:00,13.46,13.46,13.45,13.45,133227.0,12.7637,12.7637,12.7542,12.7542,133227.0
2024-06-05 11:40:00,13.46,13.46,13.44,13.46,106683.0,12.7637,12.7637,12.7447,12.7637,106683.0
2024-06-05 11:45:00,13.46,13.47,13.45,13.46,44622.0,12.7637,12.7732,12.7542,12.7637,44622.0
2024-06-05 11:50:00,13.46,13.49,13.46,13.47,143775.0,12.7637,12.7921,12.7637,12.7732,143775.0
2024-06-05 11:55:00,13.47,13.47,13.44,13.45,70915.0,12.7732,12.7732,12.7447,12.7542,70915.0
2024-06-05 12:00:00,13.45,13.45,13.44,13.45,53790.0,12.7542,12.7542,12.7447,12.7542,53790.0
2024-06-05 12:05:00,13.45,13.45,13.43,13.44,71540.0,12.7542,12.7542,12.7352,12.7447,71540.0
2024-06-05 12:10:00,13.44,13.44,13.43,13.43,23465.0,12.7447,12.7447,12.7352,12.7352,23465.0
2024-06-05 12:15:00,13.43,13.44,13.41,13.42,101850.0,12.7352,12.7447,12.7163,12.7257,101850.0
2024-06-05 12:20:00,13.42,13.43,13.41,13.42,64229.0,12.7257,12.7352,12.7163,12.7257,64229.0
2024-06-05 12:25:00,13.42,13.43,13.41,13.42,87309.0,12.7257,12.7352,12.7163,12.7257,87309.0
2024-06-05 12:30:00,13.43,13.43,13.42,13.42,8796.0,12.7352,12.7352,12.7257,12.7257,8796.0
2024-06-05 12:35:00,13.42,13.43,13.41,13.43,101788.0,12.7257,12.7352,12.7163,12.7352,101788.0
2024-06-05 12:40:00,13.43,13.44,13.42,13.43,21689.0,12.7352,12.7447,12.7257,12.7352,21689.0
2024-06-05 12:45:00,13.44,13.45,13.43,13.45,55199.0,12.7447,12.7542,12.7352,12.7542,55199.0
2024-06-05 12:50:00,13.44,13.45,13.41,13.42,94552.0,12.7447,12.7542,12.7163,12.7257,94552.0
2024-06-05 12:55:00,13.43,13.43,13.4,13.41,46630.0,12.7352,12.7352,12.7068,12.7163,46630.0
2024-06-05 13:00:00,13.41,13.41,13.4,13.41,13635.0,12.7163,12.7163,12.7068,12.7163,13635.0
2024-06-05 13:05:00,13.41,13.41,13.4,13.41,28619.0,12.7163,12.7163,12.7068,12.7163,28619.0
2024-06-05 13:10:00,13.41,13.42,13.4,13.42,56068.0,12.7163,12.7257,12.7068,12.7257,56068.0
2024-06-05 13:15:00,13.42,13.42,13.4,13.4,83918.0,12.7257,12.7257,12.7068,12.7068,83918.0
2024-06-05 13:20:00,13.41,13.41,13.39,13.41,95655.0,12.7163,12.7163,12.6973,12.7163,95655.0
2024-06-05 13:25:00,13.41,13.42,13.4,13.42,46919.0,12.7163,12.7257,12.7068,12.7257,46919.0
2024-06-05 13:30:00,13.42,13.42,13.41,13.41,16178.0,12.7257,12.7257,12.7163,12.7163,16178.0
2024-06-05 13:35:00,13.42,13.42,13.41,13.42,6122.0,12.7257,12.7257,12.7163,12.7257,6122.0
2024-06-05 13:40:00,13.42,13.42,13.41,13.42,41437.0,12.7257,12.7257,12.7163,12.7257,41437.0
2024-06-05 13:45:00,13.42,13.42,13.41,13.42,26740.0,12.7257,12.7257,12.7163,12.7257,26740.0
2024-06-05 13:50:00,13.41,13.43,13.41,13.43,64366.0,12.7163,12.7352,12.7163,12.7352,64366.0
2024-06-05 13:55:00,13.43,13.43,13.42,13.43,27443.0,12.7352,12.7352,12.7257,12.7352,27443.0
2024-06-05 14:00:00,13.43,13.44,13.42,13.44,43832.0,12.7352,12.7447,12.7257,12.7447,43832.0
2024-06-05 14:05:00,13.44,13.45,13.43,13.45,65893.0,12.7447,12.7542,12.7352,12.7542,65893.0
2024-06-05 14:10:00,13.45,13.45,13.44,13.45,41404.0,12.7542,12.7542,12.7447,12.7542,41404.0
2024-06-05 14:15:00,13.45,13.46,13.44,13.46,105976.0,12.7542,12.7637,12.7447,12.7637,105976.0
2024-06-05 14:20:00,13.46,13.46,13.45,13.46,25309.0,12.7637,12.7637,12.7542,12.7637,25309.0
2024-06-05 14:25:00,13.46,13.46,13.45,13.46,30917.0,12.7637,12.7637,12.7542,12.7637,30917.0
2024-06-05 14:30:00,13.46,13.49,13.45,13.46,110329.0,12.7637,12.7921,12.7542,12.7637,110329.0
2024-06-05 14:35:00,13.46,13.47,13.46,13.46,70714.0,12.7637,12.7732,12.7637,12.7637,70714.0
2024-06-05 14:40:00,13.46,13.47,13.46,13.46,39614.0,12.7637,12.7732,12.7637,12.7637,39614.0
2024-06-05 14:45:00,13.46,13.48,13.46,13.48,186475.0,12.7637,12.7826,12.7637,12.7826,186475.0
2024-06-05 14:50:00,13.48,13.48,13.47,13.48,48865.0,12.7826,12.7826,12.7732,12.7826,48865.0
2024-06-05 14:55:00,13.48,13.5,13.47,13.49,102441.0,12.7826,12.8016,12.7732,12.7921,102441.0
2024-06-05 15:00:00,13.48,13.49,13.47,13.49,73592.0,12.7826,12.7921,12.7732,12.7921,73592.0
2024-06-05 15:05:00,13.49,13.49,13.47,13.47,46600.0,12.7921,12.7921,12.7732,12.7732,46600.0
2024-06-05 15:10:00,13.48,13.48,13.47,13.48,19879.0,12.7826,12.7826,12.7732,12.7826,19879.0
2024-06-05 15:15:00,13.48,13.48,13.47,13.48,60579.0,12.7826,12.7826,12.7732,12.7826,60579.0
2024-06-05 15:20:00,13.48,13.49,13.47,13.49,66584.0,12.7826,12.7921,12.7732,12.7921,66584.0
2024-06-05 15:25:00,13.49,13.49,13.47,13.47,85764.0,12.7921,12.7921,12.7732,12.7732,85764.0
2024-06-05 15:30:00,13.47,13.47,13.46,13.46,111307.0,12.7732,12.7732,12.7637,12.7637,111307.0
2024-06-05 15:35:00,13.46,13.48,13.46,13.48,122745.0,12.7637,12.7826,12.7637,12.7826,122745.0
2024-06-05 15:40:00,13.47,13.47,13.44,13.45,105763.0,12.7732,12.7732,12.7447,12.7542,105763.0
2024-06-05 15:45:00,13.45,13.45,13.43,13.43,180434.0,12.7542,12.7542,12.7352,12.7352,180434.0
2024-06-05 15:50:00,13.43,13.44,13.42,13.42,226673.0,12.7352,12.7447,12.7257,12.7257,226673.0
2024-06-05 15:55:00,13.42,13.45,13.41,13.45,691153.0,12.7257,12.7542,12.7163,12.7542,691153.0
2024-06-06 09:30:00,13.41,13.48,13.41,13.43,143188.0,12.7163,12.7826,12.7163,12.7352,143188.0
2024-06-06 09:35:00,13.43,13.47,13.39,13.43,100330.0,12.7352,12.7732,12.6973,12.7352,100330.0
2024-06-06 09:40:00,13.43,13.5,13.42,13.5,128259.0,12.7352,12.8016,12.7257,12.8016,128259.0
2024-06-06 09:45:00,13.5,13.52,13.48,13.51,96620.0,12.8016,12.8206,12.7826,12.8111,96620.0
2024-06-06 09:50:00,13.51,13.52,13.49,13.51,58778.0,12.8111,12.8206,12.7921,12.8111,58778.0
2024-06-06 09:55:00,13.51,13.54,13.5,13.53,85097.0,12.8111,12.8395,12.8016,12.83,85097.0
2024-06-06 10:00:00,13.53,13.53,13.46,13.46,52712.0,12.83,12.83,12.7637,12.7637,52712.0
2024-06-06 10:05:00,13.46,13.5,13.46,13.5,75497.0,12.7637,12.8016,12.7637,12.8016,75497.0
2024-06-06 10:10:00,13.5,13.5,13.48,13.48,127234.0,12.8016,12.8016,12.7826,12.7826,127234.0
2024-06-06 10:15:00,13.48,13.49,13.47,13.47,73912.0,12.7826,12.7921,12.7732,12.7732,73912.0
2024-06-06 10:20:00,13.48,13.48,13.45,13.46,104766.0,12.7826,12.7826,12.7542,12.7637,104766.0
2024-06-06 10:25:00,13.46,13.47,13.45,13.46,248199.0,12.7637,12.7732,12.7542,12.7637,248199.0
2024-06-06 10:30:00,13.46,13.46,13.43,13.44,155581.0,12.7637,12.7637,12.7352,12.7447,155581.0
2024-06-06 10:35:00,13.44,13.45,13.43,13.45,137392.0,12.7447,12.7542,12.7352,12.7542,137392.0
2024-06-06 10:40:00,13.44,13.45,13.43,13.44,123855.0,12.7447,12.7542,12.7352,12.7447,123855.0
2024-06-06 10:45:00,13.44,13.44,13.42,13.42,124113.0,12.7447,12.7447,12.7257,12.7257,124113.0
2024-06-06 10:50:00,13.42,13.43,13.4,13.42,153599.0,12.7257,12.7352,12.7068,12.7257,153599.0
2024-06-06 10:55:00,13.42,13.43,13.41,13.42,141805.0,12.7257,12.7352,12.7163,12.7257,141805.0
2024-06-06 11:00:00,13.42,13.44,13.42,13.43,81684.0,12.7257,12.7447,12.7257,12.7352,81684.0
2024-06-06 11:05:00,13.42,13.43,13.41,13.43,108592.0,12.7257,12.7352,12.7163,12.7352,108592.0
2024-06-06 11:10:00,13.42,13.44,13.42,13.43,113979.0,12.7257,12.7447,12.7257,12.7352,113979.0
2024-06-06 11:15:00,13.43,13.44,13.42,13.44,52798.0,12.7352,12.7447,12.7257,12.7447,52798.0
2024-06-06 11:20:00,13.44,13.44,13.43,13.43,30381.0,12.7447,12.7447,12.7352,12.7352,30381.0
2024-06-06 11:25:00,13.43,13.44,13.42,13.43,38377.0,12.7352,12.7447,12.7257,12.7352,38377.0
2024-06-06 11:30:00,13.44,13.45,13.43,13.44,49590.0,12.7447,12.7542,12.7352,12.7447,49590.0
2024-06-06 11:35:00,13.44,13.45,13.43,13.45,124871.0,12.7447,12.7542,12.7352,12.7542,124871.0
2024-06-06 11:40:00,13.45,13.45,13.43,13.43,24987.0,12.7542,12.7542,12.7352,12.7352,24987.0
2024-06-06 11:45:00,13.43,13.44,13.42,13.42,32767.0,12.7352,12.7447,12.7257,12.7257,32767.0
2024-06-06 11:50:00,13.42,13.43,13.42,13.43,8614.0,12.7257,12.7352,12.7257,12.7352,8614.0
2024-06-06 11:55:00,13.43,13.44,13.42,13.43,49406.0,12.7352,12.7447,12.7257,12.7352,49406.0
2024-06-06 12:00:00,13.42,13.43,13.4,13.41,87819.0,12.7257,12.7352,12.7068,12.7163,87819.0
2024-06-06 12:05:00,13.41,13.41,13.39,13.41,103474.0,12.7163,12.7163,12.6973,12.7163,103474.0
2024-06-06 12:10:00,13.41,13.41,13.4,13.4,8605.0,12.7163,12.7163,12.7068,12.7068,8605.0
2024-06-06 12:15:00,13.4,13.4,13.38,13.38,146742.0,12.7068,12.7068,12.6878,12.6878,146742.0
2024-06-06 12:20:00,13.38,13.39,13.36,13.36,123540.0,12.6878,12.6973,12.6688,12.6688,123540.0
2024-06-06 12:25:00,13.37,13.38,13.36,13.38,71339.0,12.6783,12.6878,12.6688,12.6878,71339.0
2024-06-06 12:30:00,13.38,13.38,13.37,13.37,33088.0,12.6878,12.6878,12.6783,12.6783,33088.0
2024-06-06 12:35:00,13.38,13.38,13.36,13.37,111026.0,12.6878,12.6878,12.6688,12.6783,111026.0
2024-06-06 12:40:00,13.37,13.38,13.36,13.37,62679.0,12.6783,12.6878,12.6688,12.6783,62679.0
2024-06-06 12:45:00,13.37,13.38,13.36,13.37,103215.0,12.6783,12.6878,12.6688,12.6783,103215.0
2024-06-06 12:50:00,13.38,13.39,13.37,13.37,93605.0,12.6878,12.6973,12.6783,12.6783,93605.0
2024-06-06 12:55:00,13.37,13.38,13.35,13.35,54033.0,12.6783,12.6878,12.6594,12.6594,54033.0
2024-06-06 13:00:00,13.36,13.37,13.35,13.37,64997.0,12.6688,12.6783,12.6594,12.6783,64997.0
2024-06-06 13:05:00,13.37,13.38,13.35,13.38,126739.0,12.6783,12.6878,12.6594,12.6878,126739.0
2024-06-06 13:10:00,13.38,13.39,13.37,13.38,56848.0,12.6878,12.6973,12.6783,12.6878,56848.0
2024-06-06 13:15:00,13.39,13.4,13.38,13.4,81967.0,12.6973,12.7068,12.6878,12.7068,81967.0
2024-06-06 13:20:00,13.4,13.41,13.39,13.4,34396.0,12.7068,12.7163,12.6973,12.7068,34396.0
2024-06-06 13:25:00,13.41,13.41,13.4,13.41,49630.0,12.7163,12.7163,12.7068,12.7163,49630.0
2024-06-06 13:30:00,13.41,13.42,13.4,13.41,92414.0,12.7163,12.7257,12.7068,12.7163,92414.0
2024-06-06 13:35:00,13.42,13.43,13.41,13.43,80014.0,12.7257,12.7352,12.7163,12.7352,80014.0
2024-06-06 13:40:00,13.43,13.43,13.41,13.43,92652.0,12.7352,12.7352,12.7163,12.7352,92652.0
2024-06-06 13:45:00,13.43,13.43,13.41,13.42,28812.0,12.7352,12.7352,12.7163,12.7257,28812.0
2024-06-06 13:50:00,13.42,13.43,13.41,13.42,30621.0,12.7257,12.7352,12.7163,12.7257,30621.0
2024-06-06 13:55:00,13.43,13.44,13.42,13.42,129298.0,12.7352,12.7447,12.7257,12.7257,129298.0
2024-06-06 14:00:00,13.43,13.43,13.4,13.41,105360.0,12.7352,12.7352,12.7068,12.7163,105360.0
2024-06-06 14:05:00,13.41,13.41,13.38,13.39,248766.0,12.7163,12.7163,12.6878,12.6973,248766.0
2024-06-06 14:10:00,13.38,13.4,13.37,13.39,193095.0,12.6878,12.7068,12.6783,12.6973,193095.0
2024-06-06 14:15:00,13.4,13.4,13.39,13.39,39797.0,12.7068,12.7068,12.6973,12.6973,39797.0
2024-06-06 14:20:00,13.4,13.41,13.39,13.41,54671.0,12.7068,12.7163,12.6973,12.7163,54671.0
2024-06-06 14:25:00,13.4,13.42,13.4,13.42,37370.0,12.7068,12.7257,12.7068,12.7257,37370.0
2024-06-06 14:30:00,13.42,13.42,13.4,13.42,76196.0,12.7257,12.7257,12.7068,12.7257,76196.0
2024-06-06 14:35:00,13.42,13.43,13.41,13.42,44461.0,12.7257,12.7352,12.7163,12.7257,44461.0
2024-06-06 14:40:00,13.42,13.42,13.41,13.41,27087.0,12.7257,12.7257,12.7163,12.7163,27087.0
2024-06-06 14:45:00,13.42,13.42,13.41,13.42,60425.0,12.7257,12.7257,12.7163,12.7257,60425.0
2024-06-06 14:50:00,13.42,13.44,13.42,13.44,117468.0,12.7257,12.7447,12.7257,12.7447,117468.0
2024-06-06 14:55:00,13.44,13.45,13.43,13.44,72360.0,12.7447,12.7542,12.7352,12.7447,72360.0
2024-06-06 15:00:00,13.43,13.44,13.41,13.43,157664.0,12.7352,12.7447,12.7163,12.7352,157664.0
2024-06-06 15:05:00,13.43,13.44,13.42,13.44,49860.0,12.7352,12.7447,12.7257,12.7447,49860.0
2024-06-06 15:10:00,13.44,13.45,13.42,13.43,92984.0,12.7447,12.7542,12.7257,12.7352,92984.0
2024-06-06 15:15:00,13.43,13.43,13.42,13.42,18271.0,12.7352,12.7352,12.7257,12.7257,18271.0
2024-06-06 15:20:00,13.43,13.43,13.41,13.41,50585.0,12.7352,12.7352,12.7163,12.7163,50585.0
2024-06-06 15:25:00,13.41,13.43,13.41,13.41,183781.0,12.7163,12.7352,12.7163,12.7163,183781.0
2024-06-06 15:30:00,13.41,13.41,13.38,13.38,162734.0,12.7163,12.7163,12.6878,12.6878,162734.0
2024-06-06 15:35:00,13.38,13.4,13.38,13.4,100797.0,12.6878,12.7068,12.6878,12.7068,100797.0
2024-06-06 15:40:00,13.4,13.4,13.38,13.4,210301.0,12.7068,12.7068,12.6878,12.7068,210301.0
2024-06-06 15:45:00,13.4,13.4,13.38,13.38,132447.0,12.7068,12.7068,12.6878,12.6878,132447.0
2024-06-06 15:50:00,13.38,13.39,13.37,13.38,310955.0,12.6878,12.6973,12.6783,12.6878,310955.0
2024-06-06 15:55:00,13.38,13.39,13.37,13.38,662531.0,12.6878,12.6973,12.6783,12.6878,662531.0
2024-06-07 09:30:00,13.25,13.34,13.25,13.3,137566.0,12.5645,12.6499,12.5645,12.6119,137566.0
2024-06-07 09:35:00,13.31,13.35,13.28,13.34,89337.0,12.6214,12.6594,12.593,12.6499,89337.0
2024-06-07 09:40:00,13.33,13.41,13.33,13.4,70063.0,12.6404,12.7163,12.6404,12.7068,70063.0
2024-06-07 09:45:00,13.4,13.42,13.39,13.41,64446.0,12.7068,12.7257,12.6973,12.7163,64446.0
2024-06-07 09:50:00,13.41,13.43,13.38,13.39,54358.0,12.7163,12.7352,12.6878,12.6973,54358.0
2024-06-07 09:55:00,13.38,13.39,13.37,13.39,58196.0,12.6878,12.6973,12.6783,12.6973,58196.0
2024-06-07 10:00:00,13.38,13.41,13.37,13.39,75155.0,12.6878,12.7163,12.6783,12.6973,75155.0
2024-06-07 10:05:00,13.4,13.41,13.39,13.4,99478.0,12.7068,12.7163,12.6973,12.7068,99478.0
2024-06-07 10:10:00,13.39,13.41,13.38,13.41,180139.0,12.6973,12.7163,12.6878,12.7163,180139.0
2024-06-07 10:15:00,13.41,13.42,13.39,13.42,139522.0,12.7163,12.7257,12.6973,12.7257,139522.0
2024-06-07 10:20:00,13.41,13.45,13.41,13.44,96901.0,12.7163,12.7542,12.7163,12.7447,96901.0
2024-06-07 10:25:00,13.45,13.45,13.43,13.44,142461.0,12.7542,12.7542,12.7352,12.7447,142461.0
2024-06-07 10:30:00,13.43,13.45,13.42,13.43,43264.0,12.7352,12.7542,12.7257,12.7352,43264.0
2024-06-07 10:35:00,13.43,13.46,13.42,13.46,123375.0,12.7352,12.7637,12.7257,12.7637,123375.0
2024-06-07 10:40:00,13.46,13.48,13.45,13.48,75223.0,12.7637,12.7826,12.7542,12.7826,75223.0
2024-06-07 10:45:00,13.48,13.5,13.47,13.49,106705.0,12.7826,12.8016,12.7732,12.7921,106705.0
2024-06-07 10:50:00,13.48,13.49,13.45,13.45,25533.0,12.7826,12.7921,12.7542,12.7542,25533.0
2024-06-07 10:55:00,13.46,13.46,13.44,13.44,99219.0,12.7637,12.7637,12.7447,12.7447,99219.0
2024-06-07 11:00:00,13.44,13.44,13.42,13.42,103647.0,12.7447,12.7447,12.7257,12.7257,103647.0
2024-06-07 11:05:00,13.42,13.43,13.41,13.41,32731.0,12.7257,12.7352,12.7163,12.7163,32731.0
2024-06-07 11:10:00,13.41,13.43,13.4,13.42,165606.0,12.7163,12.7352,12.7068,12.7257,165606.0
2024-06-07 11:15:00,13.42,13.42,13.4,13.4,53438.0,12.7257,12.7257,12.7068,12.7068,53438.0
2024-06-07 11:20:00,13.41,13.41,13.39,13.41,92999.0,12.7163,12.7163,12.6973,12.7163,92999.0
2024-06-07 11:25:00,13.41,13.41,13.39,13.4,68945.0,12.7163,12.7163,12.6973,12.7068,68945.0
2024-06-07 11:30:00,13.4,13.41,13.39,13.4,81180.0,12.7068,12.7163,12.6973,12.7068,81180.0
2024-06-07 11:35:00,13.4,13.41,13.38,13.4,97056.0,12.7068,12.7163,12.6878,12.7068,97056.0
2024-06-07 11:40:00,13.4,13.41,13.39,13.4,90896.0,12.7068,12.7163,12.6973,12.7068,90896.0
2024-06-07 11:45:00,13.4,13.42,13.4,13.42,46971.0,12.7068,12.7257,12.7068,12.7257,46971.0
2024-06-07 11:50:00,13.42,13.42,13.41,13.42,23249.0,12.7257,12.7257,12.7163,12.7257,23249.0
2024-06-07 11:55:00,13.42,13.43,13.41,13.42,69110.0,12.7257,12.7352,12.7163,12.7257,69110.0
2024-06-07 12:00:00,13.42,13.43,13.4,13.41,70134.0,12.7257,12.7352,12.7068,12.7163,70134.0
2024-06-07 12:05:00,13.41,13.43,13.4,13.42,92179.0,12.7163,12.7352,12.7068,12.7257,92179.0
2024-06-07 12:10:00,13.42,13.43,13.42,13.43,40000.0,12.7257,12.7352,12.7257,12.7352,40000.0
2024-06-07 12:15:00,13.43,13.44,13.42,13.42,92415.0,12.7352,12.7447,12.7257,12.7257,92415.0
2024-06-07 12:20:00,13.43,13.44,13.42,13.44,42381.0,12.7352,12.7447,12.7257,12.7447,42381.0
2024-06-07 12:25:00,13.44,13.45,13.43,13.45,85397.0,12.7447,12.7542,12.7352,12.7542,85397.0
2024-06-07 12:30:00,13.45,13.45,13.42,13.43,68115.0,12.7542,12.7542,12.7257,12.7352,68115.0
2024-06-07 12:35:00,13.43,13.43,13.41,13.41,24842.0,12.7352,12.7352,12.7163,12.7163,24842.0
2024-06-07 12:40:00,13.41,13.42,13.41,13.42,28896.0,12.7163,12.7257,12.7163,12.7257,28896.0
2024-06-07 12:45:00,13.42,13.42,13.4,13.41,44915.0,12.7257,12.7257,12.7068,12.7163,44915.0
2024-06-07 12:50:00,13.42,13.42,13.41,13.42,21951.0,12.7257,12.7257,12.7163,12.7257,21951.0
2024-06-07 12:55:00,13.42,13.43,13.41,13.43,33641.0,12.7257,12.7352,12.7163,12.7352,33641.0
2024-06-07 13:00:00,13.43,13.43,13.4,13.41,43584.0,12.7352,12.7352,12.7068,12.7163,43584.0
2024-06-07 13:05:00,13.41,13.41,13.4,13.41,31760.0,12.7163,12.7163,12.7068,12.7163,31760.0
2024-06-07 13:10:00,13.41,13.43,13.4,13.42,91996.0,12.7163,12.7352,12.7068,12.7257,91996.0
2024-06-07 13:15:00,13.42,13.43,13.41,13.42,29718.0,12.7257,12.7352,12.7163,12.7257,29718.0
2024-06-07 13:20:00,13.43,13.45,13.42,13.45,43038.0,12.7352,12.7542,12.7257,12.7542,43038.0
2024-06-07 13:25:00,13.45,13.45,13.44,13.45,12929.0,12.7542,12.7542,12.7447,12.7542,12929.0
2024-06-07 13:30:00,13.44,13.44,13.43,13.43,56603.0,12.7447,12.7447,12.7352,12.7352,56603.0
2024-06-07 13:35:00,13.44,13.44,13.43,13.43,14237.0,12.7447,12.7447,12.7352,12.7352,14237.0
2024-06-07 13:40:00,13.44,13.44,13.42,13.43,16529.0,12.7447,12.7447,12.7257,12.7352,16529.0
2024-06-07 13:45:00,13.42,13.43,13.41,13.42,80010.0,12.7257,12.7352,12.7163,12.7257,80010.0
2024-06-07 13:50:00,13.43,13.43,13.42,13.43,22900.0,12.7352,12.7352,12.7257,12.7352,22900.0
2024-06-07 13:55:00,13.43,13.43,13.42,13.42,19328.0,12.7352,12.7352,12.7257,12.7257,19328.0
2024-06-07 14:00:00,13.43,13.43,13.38,13.38,293759.0,12.7352,12.7352,12.6878,12.6878,293759.0
2024-06-07 14:05:00,13.39,13.39,13.36,13.38,144966.0,12.6973,12.6973,12.6688,12.6878,144966.0
2024-06-07 14:10:00,13.38,13.38,13.37,13.38,32083.0,12.6878,12.6878,12.6783,12.6878,32083.0
2024-06-07 14:15:00,13.37,13.37,13.36,13.36,65255.0,12.6783,12.6783,12.6688,12.6688,65255.0
2024-06-07 14:20:00,13.37,13.39,13.36,13.38,162379.0,12.6783,12.6973,12.6688,12.6878,162379.0
2024-06-07 14:25:00,13.38,13.41,13.38,13.4,142012.0,12.6878,12.7163,12.6878,12.7068,142012.0
2024-06-07 14:30:00,13.39,13.41,13.39,13.41,45808.0,12.6973,12.7163,12.6973,12.7163,45808.0
2024-06-07 14:35:00,13.41,13.42,13.4,13.41,29900.0,12.7163,12.7257,12.7068,12.7163,29900.0
2024-06-07 14:40:00,13.41,13.42,13.41,13.42,63344.0,12.7163,12.7257,12.7163,12.7257,63344.0
2024-06-07 14:45:00,13.42,13.43,13.41,13.43,75255.0,12.7257,12.7352,12.7163,12.7352,75255.0
2024-06-07 14:50:00,13.43,13.43,13.41,13.42,50370.0,12.7352,12.7352,12.7163,12.7257,50370.0
2024-06-07 14:55:00,13.42,13.42,13.4,13.42,85613.0,12.7257,12.7257,12.7068,12.7257,85613.0
2024-06-07 15:00:00,13.42,13.43,13.4,13.42,162241.0,12.7257,12.7352,12.7068,12.7257,162241.0
2024-06-07 15:05:00,13.43,13.43,13.41,13.42,51525.0,12.7352,12.7352,12.7163,12.7257,51525.0
2024-06-07 15:10:00,13.42,13.42,13.39,13.41,119011.0,12.7257,12.7257,12.6973,12.7163,119011.0
2024-06-07 15:15:00,13.41,13.42,13.4,13.41,82144.0,12.7163,12.7257,12.7068,12.7163,82144.0
2024-06-07 15:20:00,13.41,13.41,13.39,13.4,23900.0,12.7163,12.7163,12.6973,12.7068,23900.0
2024-06-07 15:25:00,13.39,13.41,13.39,13.41,101025.0,12.6973,12.7163,12.6973,12.7163,101025.0
2024-06-07 15:30:00,13.41,13.42,13.4,13.42,90402.0,12.7163,12.7257,12.7068,12.7257,90402.0
2024-06-07 15:35:00,13.41,13.42,13.4,13.41,179443.0,12.7163,12.7257,12.7068,12.7163,179443.0
2024-06-07 15:40:00,13.42,13.42,13.4,13.41,141390.0,12.7257,12.7257,12.7068,12.7163,141390.0
2024-06-07 15:45:00,13.41,13.41,13.4,13.41,130373.0,12.7163,12.7163,12.7068,12.7163,130373.0
2024-06-07 15:50:00,13.4,13.42,13.39,13.41,428247.0,12.7068,12.7257,12.6973,12.7163,428247.0
2024-06-07 15:55:00,13.41,13.41,13.4,13.4,445605.0,12.7163,12.7163,12.7068,12.7068,445605.0
2024-06-10 09:30:00,13.07,13.09,12.78,12.82,2875421.0,12.3938,12.4128,12.1188,12.1568,2875421.0
2024-06-10 09:35:00,12.82,12.83,12.72,12.78,1317228.0,12.1568,12.1663,12.062,12.1188,1317228.0
2024-06-10 09:40:00,12.78,12.79,12.72,12.78,1036164.0,12.1188,12.1283,12.062,12.1188,1036164.0
2024-06-10 09:45:00,12.77,12.77,12.69,12.72,901081.0,12.1094,12.1094,12.0335,12.062,901081.0
2024-06-10 09:50:00,12.72,12.8,12.69,12.69,1089409.0,12.062,12.1378,12.0335,12.0335,1089409.0
2024-06-10 09:55:00,12.7,12.7,12.63,12.69,1104632.0,12.043,12.043,11.9766,12.0335,1104632.0
2024-06-10 10:00:00,12.69,12.71,12.58,12.62,1784377.0,12.0335,12.0525,11.9292,11.9671,1784377.0
2024-06-10 10:05:00,12.61,12.66,12.61,12.63,1038894.0,11.9576,12.0051,11.9576,11.9766,1038894.0
2024-06-10 10:10:00,12.64,12.65,12.57,12.59,1341723.0,11.9861,11.9956,11.9197,11.9387,1341723.0
2024-06-10 10:15:00,12.59,12.63,12.57,12.62,1249901.0,11.9387,11.9766,11.9197,11.9671,1249901.0
2024-06-10 10:20:00,12.62,12.67,12.6,12.67,548119.0,11.9671,12.0145,11.9482,12.0145,548119.0
2024-06-10 10:25:00,12.67,12.68,12.6,12.61,546598.0,12.0145,12.024,11.9482,11.9576,546598.0
2024-06-10 10:30:00,12.61,12.62,12.59,12.61,275368.0,11.9576,11.9671,11.9387,11.9576,275368.0
2024-06-10 10:35:00,12.61,12.62,12.58,12.59,744753.0,11.9576,11.9671,11.9292,11.9387,744753.0
2024-06-10 10:40:00,12.59,12.59,12.53,12.56,513714.0,11.9387,11.9387,11.8818,11.9102,513714.0
2024-06-10 10:45:00,12.55,12.58,12.53,12.54,795683.0,11.9007,11.9292,11.8818,11.8913,795683.0
2024-06-10 10:50:00,12.54,12.56,12.52,12.54,744713.0,11.8913,11.9102,11.8723,11.8913,744713.0
2024-06-10 10:55:00,12.54,12.56,12.5,12.5,726809.0,11.8913,11.9102,11.8533,11.8533,726809.0
2024-06-10 11:00:00,12.5,12.52,12.5,12.52,235483.0,11.8533,11.8723,11.8533,11.8723,235483.0
2024-06-10 11:05:00,12.52,12.54,12.51,12.53,647069.0,11.8723,11.8913,11.8628,11.8818,647069.0
2024-06-10 11:10:00,12.53,12.55,12.5,12.51,437561.0,11.8818,11.9007,11.8533,11.8628,437561.0
2024-06-10 11:15:00,12.51,12.55,12.48,12.54,780499.0,11.8628,11.9007,11.8344,11.8913,780499.0
2024-06-10 11:20:00,12.54,12.58,12.52,12.56,530095.0,11.8913,11.9292,11.8723,11.9102,530095.0
2024-06-10 11:25:00,12.55,12.57,12.54,12.55,504503.0,11.9007,11.9197,11.8913,11.9007,504503.0
2024-06-10 11:30:00,12.55,12.61,12.55,12.6,854585.0,11.9007,11.9576,11.9007,11.9482,854585.0
2024-06-10 11:35:00,12.61,12.61,12.56,12.57,325057.0,11.9576,11.9576,11.9102,11.9197,325057.0
2024-06-10 11:40:00,12.56,12.57,12.54,12.55,385290.0,11.9102,11.9197,11.8913,11.9007,385290.0
2024-06-10 11:45:00,12.55,12.56,12.5,12.51,685477.0,11.9007,11.9102,11.8533,11.8628,685477.0
2024-06-10 11:50:00,12.51,12.58,12.5,12.57,611189.0,11.8628,11.9292,11.8533,11.9197,611189.0
2024-06-10 11:55:00,12.57,12.6,12.56,12.6,461384.0,11.9197,11.9482,11.9102,11.9482,461384.0
2024-06-10 12:00:00,12.6,12.61,12.57,12.59,575701.0,11.9482,11.9576,11.9197,11.9387,575701.0
2024-06-10 12:05:00,12.59,12.6,12.59,12.6,140400.0,11.9387,11.9482,11.9387,11.9482,140400.0
2024-06-10 12:10:00,12.6,12.62,12.59,12.61,321832.0,11.9482,11.9671,11.9387,11.9576,321832.0
2024-06-10 12:15:00,12.62,12.66,12.61,12.63,346471.0,11.9671,12.0051,11.9576,11.9766,346471.0
2024-06-10 12:20:00,12.63,12.63,12.62,12.63,108663.0,11.9766,11.9766,11.9671,11.9766,108663.0
2024-06-10 12:25:00,12.63,12.65,12.62,12.63,165635.0,11.9766,11.9956,11.9671,11.9766,165635.0
2024-06-10 12:30:00,12.63,12.67,12.61,12.65,265090.0,11.9766,12.0145,11.9576,11.9956,265090.0
2024-06-10 12:35:00,12.66,12.67,12.64,12.64,140545.0,12.0051,12.0145,11.9861,11.9861,140545.0
2024-06-10 12:40:00,12.65,12.68,12.64,12.68,283494.0,11.9956,12.024,11.9861,12.024,283494.0
2024-06-10 12:45:00,12.68,12.68,12.65,12.68,352043.0,12.024,12.024,11.9956,12.024,352043.0
2024-06-10 12:50:00,12.68,12.68,12.66,12.68,252668.0,12.024,12.024,12.0051,12.024,252668.0
2024-06-10 12:55:00,12.68,12.68,12.66,12.67,117748.0,12.024,12.024,12.0051,12.0145,117748.0
2024-06-10 13:00:00,12.67,12.68,12.66,12.67,329194.0,12.0145,12.024,12.0051,12.0145,329194.0
2024-06-10 13:05:00,12.68,12.69,12.67,12.68,186234.0,12.024,12.0335,12.0145,12.024,186234.0
2024-06-10 13:10:00,12.68,12.69,12.67,12.69,179006.0,12.024,12.0335,12.0145,12.0335,179006.0
2024-06-10 13:15:00,12.69,12.69,12.67,12.69,195193.0,12.0335,12.0335,12.0145,12.0335,195193.0
2024-06-10 13:20:00,12.69,12.73,12.68,12.73,392122.0,12.0335,12.0714,12.024,12.0714,392122.0
2024-06-10 13:25:00,12.73,12.75,12.71,12.73,788491.0,12.0714,12.0904,12.0525,12.0714,788491.0
2024-06-10 13:30:00,12.73,12.75,12.72,12.75,335967.0,12.0714,12.0904,12.062,12.0904,335967.0
2024-06-10 13:35:00,12.75,12.77,12.74,12.77,310289.0,12.0904,12.1094,12.0809,12.1094,310289.0
2024-06-10 13:40:00,12.77,12.78,12.76,12.77,346248.0,12.1094,12.1188,12.0999,12.1094,346248.0
2024-06-10 13:45:00,12.77,12.77,12.73,12.77,501998.0,12.1094,12.1094,12.0714,12.1094,501998.0
2024-06-10 13:50:00,12.76,12.77,12.73,12.75,370215.0,12.0999,12.1094,12.0714,12.0904,370215.0
2024-06-10 13:55:00,12.75,12.77,12.74,12.76,282715.0,12.0904,12.1094,12.0809,12.0999,282715.0
2024-06-10 14:00:00,12.76,12.76,12.73,12.74,237985.0,12.0999,12.0999,12.0714,12.0809,237985.0
2024-06-10 14:05:00,12.74,12.74,12.71,12.71,183839.0,12.0809,12.0809,12.0525,12.0525,183839.0
2024-06-10 14:10:00,12.71,12.72,12.7,12.71,177676.0,12.0525,12.062,12.043,12.0525,177676.0
2024-06-10 14:15:00,12.71,12.74,12.7,12.73,407881.0,12.0525,12.0809,12.043,12.0714,407881.0
2024-06-10 14:20:00,12.73,12.73,12.7,12.72,492001.0,12.0714,12.0714,12.043,12.062,492001.0
2024-06-10 14:25:00,12.72,12.73,12.71,12.73,80001.0,12.062,12.0714,12.0525,12.0714,80001.0
2024-06-10 14:30:00,12.73,12.74,12.71,12.72,285022.0,12.0714,12.0809,12.0525,12.062,285022.0
2024-06-10 14:35:00,12.72,12.74,12.71,12.73,262463.0,12.062,12.0809,12.0525,12.0714,262463.0
2024-06-10 14:40:00,12.73,12.74,12.72,12.74,91111.0,12.0714,12.0809,12.062,12.0809,91111.0
2024-06-10 14:45:00,12.74,12.74,12.73,12.74,37655.0,12.0809,12.0809,12.0714,12.0809,37655.0
2024-06-10 14:50:00,12.73,12.74,12.71,12.72,582377.0,12.0714,12.0809,12.0525,12.062,582377.0
2024-06-10 14:55:00,12.73,12.73,12.72,12.73,265186.0,12.0714,12.0714,12.062,12.0714,265186.0
2024-06-10 15:00:00,12.73,12.73,12.69,12.71,785943.0,12.0714,12.0714,12.0335,12.0525,785943.0
2024-06-10 15:05:00,12.71,12.72,12.69,12.72,638488.0,12.0525,12.062,12.0335,12.062,638488.0
2024-06-10 15:10:00,12.72,12.72,12.71,12.71,311191.0,12.062,12.062,12.0525,12.0525,311191.0
2024-06-10 15:15:00,12.71,12.73,12.69,12.71,583692.0,12.0525,12.0714,12.0335,12.0525,583692.0
2024-06-10 15:20:00,12.71,12.72,12.7,12.71,451322.0,12.0525,12.062,12.043,12.0525,451322.0
2024-06-10 15:25:00,12.71,12.71,12.66,12.67,723875.0,12.0525,12.0525,12.0051,12.0145,723875.0
2024-06-10 15:30:00,12.66,12.67,12.63,12.65,611349.0,12.0051,12.0145,11.9766,11.9956,611349.0
2024-06-10 15:35:00,12.65,12.66,12.64,12.65,359390.0,11.9956,12.0051,11.9861,11.9956,359390.0
2024-06-10 15:40:00,12.65,12.65,12.61,12.62,414228.0,11.9956,11.9956,11.9576,11.9671,414228.0
2024-06-10 15:45:00,12.62,12.62,12.6,12.6,666621.0,11.9671,11.9671,11.9482,11.9482,666621.0
2024-06-10 15:50:00,12.6,12.6,12.52,12.54,1892508.0,11.9482,11.9482,11.8723,11.8913,1892508.0
2024-06-10 15:55:00,12.54,12.59,12.54,12.59,2101836.0,11.8913,11.9387,11.8913,11.9387,2101836.0
2024-06-11 09:30:00,12.49,12.53,12.38,12.38,492905.0,11.8439,11.8818,11.7395,11.7395,492905.0
2024-06-11 09:35:00,12.38,12.44,12.31,12.42,417950.0,11.7395,11.7964,11.6732,11.7775,417950.0
2024-06-11 09:40:00,12.42,12.44,12.35,12.38,194463.0,11.7775,11.7964,11.7111,11.7395,194463.0
2024-06-11 09:45:00,12.38,12.39,12.36,12.37,116465.0,11.7395,11.749,11.7206,11.7301,116465.0
2024-06-11 09:50:00,12.36,12.42,12.35,12.4,382214.0,11.7206,11.7775,11.7111,11.7585,382214.0
2024-06-11 09:55:00,12.4,12.44,12.39,12.42,584178.0,11.7585,11.7964,11.749,11.7775,584178.0
2024-06-11 10:00:00,12.42,12.42,12.34,12.35,222123.0,11.7775,11.7775,11.7016,11.7111,222123.0
2024-06-11 10:05:00,12.35,12.36,12.33,12.34,288351.0,11.7111,11.7206,11.6921,11.7016,288351.0
2024-06-11 10:10:00,12.34,12.37,12.33,12.37,259367.0,11.7016,11.7301,11.6921,11.7301,259367.0
2024-06-11 10:15:00,12.37,12.4,12.36,12.39,479628.0,11.7301,11.7585,11.7206,11.749,479628.0
2024-06-11 10:20:00,12.38,12.39,12.35,12.37,190486.0,11.7395,11.749,11.7111,11.7301,190486.0
2024-06-11 10:25:00,12.37,12.4,12.35,12.36,508207.0,11.7301,11.7585,11.7111,11.7206,508207.0
2024-06-11 10:30:00,12.35,12.37,12.33,12.36,280969.0,11.7111,11.7301,11.6921,11.7206,280969.0
2024-06-11 10:35:00,12.36,12.37,12.32,12.33,395963.0,11.7206,11.7301,11.6826,11.6921,395963.0
2024-06-11 10:40:00,12.33,12.34,12.3,12.32,342208.0,11.6921,11.7016,11.6637,11.6826,342208.0
2024-06-11 10:45:00,12.31,12.32,12.29,12.32,291643.0,11.6732,11.6826,11.6542,11.6826,291643.0
2024-06-11 10:50:00,12.32,12.36,12.31,12.36,278770.0,11.6826,11.7206,11.6732,11.7206,278770.0
2024-06-11 10:55:00,12.36,12.38,12.35,12.38,209393.0,11.7206,11.7395,11.7111,11.7395,209393.0
2024-06-11 11:00:00,12.38,12.4,12.36,12.37,222431.0,11.7395,11.7585,11.7206,11.7301,222431.0
2024-06-11 11:05:00,12.36,12.37,12.34,12.36,135588.0,11.7206,11.7301,11.7016,11.7206,135588.0
2024-06-11 11:10:00,12.36,12.36,12.33,12.35,251623.0,11.7206,11.7206,11.6921,11.7111,251623.0
2024-06-11 11:15:00,12.34,12.35,12.33,12.34,236964.0,11.7016,11.7111,11.6921,11.7016,236964.0
2024-06-11 11:20:00,12.34,12.4,12.33,12.38,258335.0,11.7016,11.7585,11.6921,11.7395,258335.0
2024-06-11 11:25:00,12.38,12.4,12.37,12.38,167727.0,11.7395,11.7585,11.7301,11.7395,167727.0
2024-06-11 11:30:00,12.38,12.42,12.38,12.4,126490.0,11.7395,11.7775,11.7395,11.7585,126490.0
2024-06-11 11:35:00,12.41,12.41,12.38,12.38,83780.0,11.768,11.768,11.7395,11.7395,83780.0
2024-06-11 11:40:00,12.38,12.42,12.38,12.39,339389.0,11.7395,11.7775,11.7395,11.749,339389.0
2024-06-11 11:45:00,12.39,12.39,12.37,12.38,179520.0,11.749,11.749,11.7301,11.7395,179520.0
2024-06-11 11:50:00,12.38,12.39,12.37,12.38,85792.0,11.7395,11.749,11.7301,11.7395,85792.0
2024-06-11 11:55:00,12.38,12.42,12.38,12.42,189040.0,11.7395,11.7775,11.7395,11.7775,189040.0
2024-06-11 12:00:00,12.42,12.42,12.38,12.38,105370.0,11.7775,11.7775,11.7395,11.7395,105370.0
2024-06-11 12:05:00,12.39,12.4,12.38,12.4,105878.0,11.749,11.7585,11.7395,11.7585,105878.0
2024-06-11 12:10:00,12.4,12.4,12.37,12.37,51790.0,11.7585,11.7585,11.7301,11.7301,51790.0
2024-06-11 12:15:00,12.38,12.38,12.35,12.36,73188.0,11.7395,11.7395,11.7111,11.7206,73188.0
2024-06-11 12:20:00,12.35,12.37,12.35,12.37,170064.0,11.7111,11.7301,11.7111,11.7301,170064.0
2024-06-11 12:25:00,12.36,12.37,12.36,12.37,42907.0,11.7206,11.7301,11.7206,11.7301,42907.0
2024-06-11 12:30:00,12.37,12.38,12.36,12.38,74844.0,11.7301,11.7395,11.7206,11.7395,74844.0
2024-06-11 12:35:00,12.38,12.39,12.37,12.38,128965.0,11.7395,11.749,11.7301,11.7395,128965.0
2024-06-11 12:40:00,12.39,12.42,12.38,12.42,254382.0,11.749,11.7775,11.7395,11.7775,254382.0
2024-06-11 12:45:00,12.42,12.43,12.38,12.38,257084.0,11.7775,11.787,11.7395,11.7395,257084.0
2024-06-11 12:50:00,12.38,12.39,12.37,12.38,66218.0,11.7395,11.749,11.7301,11.7395,66218.0
2024-06-11 12:55:00,12.38,12.38,12.35,12.37,99936.0,11.7395,11.7395,11.7111,11.7301,99936.0
2024-06-11 13:00:00,12.37,12.39,12.32,12.36,245046.0,11.7301,11.749,11.6826,11.7206,245046.0
2024-06-11 13:05:00,12.37,12.38,12.36,12.37,104381.0,11.7301,11.7395,11.7206,11.7301,104381.0
2024-06-11 13:10:00,12.37,12.37,12.35,12.36,79481.0,11.7301,11.7301,11.7111,11.7206,79481.0
2024-06-11 13:15:00,12.36,12.36,12.35,12.35,55102.0,11.7206,11.7206,11.7111,11.7111,55102.0
2024-06-11 13:20:00,12.36,12.36,12.33,12.33,277261.0,11.7206,11.7206,11.6921,11.6921,277261.0
2024-06-11 13:25:00,12.34,12.36,12.33,12.34,243481.0,11.7016,11.7206,11.6921,11.7016,243481.0
2024-06-11 13:30:00,12.35,12.35,12.34,12.34,125517.0,11.7111,11.7111,11.7016,11.7016,125517.0
2024-06-11 13:35:00,12.34,12.35,12.32,12.33,219430.0,11.7016,11.7111,11.6826,11.6921,219430.0
2024-06-11 13:40:00,12.33,12.35,12.32,12.35,188217.0,11.6921,11.7111,11.6826,11.7111,188217.0
2024-06-11 13:45:00,12.35,12.35,12.34,12.34,142529.0,11.7111,11.7111,11.7016,11.7016,142529.0
2024-06-11 13:50:00,12.35,12.38,12.34,12.38,241924.0,11.7111,11.7395,11.7016,11.7395,241924.0
2024-06-11 13:55:00,12.38,12.39,12.37,12.38,111418.0,11.7395,11.749,11.7301,11.7395,111418.0
2024-06-11 14:00:00,12.38,12.38,12.35,12.36,112162.0,11.7395,11.7395,11.7111,11.7206,112162.0
2024-06-11 14:05:00,12.37,12.37,12.36,12.37,78357.0,11.7301,11.7301,11.7206,11.7301,78357.0
2024-06-11 14:10:00,12.37,12.4,12.36,12.4,75181.0,11.7301,11.7585,11.7206,11.7585,75181.0
2024-06-11 14:15:00,12.4,12.41,12.38,12.41,163637.0,11.7585,11.768,11.7395,11.768,163637.0
2024-06-11 14:20:00,12.41,12.42,12.4,12.42,96053.0,11.768,11.7775,11.7585,11.7775,96053.0
2024-06-11 14:25:00,12.42,12.45,12.41,12.45,439163.0,11.7775,11.8059,11.768,11.8059,439163.0
2024-06-11 14:30:00,12.44,12.47,12.44,12.46,344927.0,11.7964,11.8249,11.7964,11.8154,344927.0
2024-06-11 14:35:00,12.46,12.46,12.44,12.46,76831.0,11.8154,11.8154,11.7964,11.8154,76831.0
2024-06-11 14:40:00,12.46,12.46,12.42,12.43,169171.0,11.8154,11.8154,11.7775,11.787,169171.0
2024-06-11 14:45:00,12.43,12.43,12.41,12.41,55490.0,11.787,11.787,11.768,11.768,55490.0
2024-06-11 14:50:00,12.41,12.44,12.4,12.41,227444.0,11.768,11.7964,11.7585,11.768,227444.0
2024-06-11 14:55:00,12.42,12.42,12.41,12.42,92455.0,11.7775,11.7775,11.768,11.7775,92455.0
2024-06-11 15:00:00,12.42,12.44,12.4,12.41,292473.0,11.7775,11.7964,11.7585,11.768,292473.0
2024-06-11 15:05:00,12.41,12.43,12.4,12.41,274101.0,11.768,11.787,11.7585,11.768,274101.0
2024-06-11 15:10:00,12.41,12.41,12.38,12.4,119937.0,11.768,11.768,11.7395,11.7585,119937.0
2024-06-11 15:15:00,12.4,12.41,12.38,12.39,449799.0,11.7585,11.768,11.7395,11.749,449799.0
2024-06-11 15:20:00,12.38,12.4,12.37,12.38,875049.0,11.7395,11.7585,11.7301,11.7395,875049.0
2024-06-11 15:25:00,12.38,12.39,12.36,12.38,876399.0,11.7395,11.749,11.7206,11.7395,876399.0
2024-06-11 15:30:00,12.38,12.38,12.32,12.36,591182.0,11.7395,11.7395,11.6826,11.7206,591182.0
2024-06-11 15:35:00,12.36,12.38,12.35,12.36,485891.0,11.7206,11.7395,11.7111,11.7206,485891.0
2024-06-11 15:40:00,12.36,12.36,12.34,12.34,246836.0,11.7206,11.7206,11.7016,11.7016,246836.0
2024-06-11 15:45:00,12.35,12.35,12.33,12.34,217299.0,11.7111,11.7111,11.6921,11.7016,217299.0
2024-06-11 15:50:00,12.34,12.36,12.33,12.36,944946.0,11.7016,11.7206,11.6921,11.7206,944946.0
2024-06-11 15:55:00,12.36,12.37,12.34,12.36,2196796.0,11.7206,11.7301,11.7016,11.7206,2196796.0
2024-06-12 09:30:00,12.63,12.74,12.61,12.67,748423.0,11.9766,12.0809,11.9576,12.0145,748423.0
2024-06-12 09:35:00,12.67,12.76,12.67,12.71,280954.0,12.0145,12.0999,12.0145,12.0525,280954.0
2024-06-12 09:40:00,12.71,12.73,12.66,12.7,288196.0,12.0525,12.0714,12.0051,12.043,288196.0
2024-06-12 09:45:00,12.7,12.7,12.63,12.69,164407.0,12.043,12.043,11.9766,12.0335,164407.0
2024-06-12 09:50:00,12.69,12.7,12.66,12.67,189261.0,12.0335,12.043,12.0051,12.0145,189261.0
2024-06-12 09:55:00,12.68,12.68,12.58,12.58,818266.0,12.024,12.024,11.9292,11.9292,818266.0
2024-06-12 10:00:00,12.57,12.58,12.54,12.55,228212.0,11.9197,11.9292,11.8913,11.9007,228212.0
2024-06-12 10:05:00,12.55,12.56,12.47,12.52,627650.0,11.9007,11.9102,11.8249,11.8723,627650.0
2024-06-12 10:10:00,12.51,12.55,12.5,12.52,590395.0,11.8628,11.9007,11.8533,11.8723,590395.0
2024-06-12 10:15:00,12.53,12.55,12.51,12.54,195762.0,11.8818,11.9007,11.8628,11.8913,195762.0
2024-06-12 10:20:00,12.54,12.57,12.52,12.57,594595.0,11.8913,11.9197,11.8723,11.9197,594595.0
2024-06-12 10:25:00,12.56,12.58,12.55,12.55,255554.0,11.9102,11.9292,11.9007,11.9007,255554.0
2024-06-12 10:30:00,12.55,12.61,12.54,12.61,568719.0,11.9007,11.9576,11.8913,11.9576,568719.0
2024-06-12 10:35:00,12.61,12.66,12.59,12.6,558985.0,11.9576,12.0051,11.9387,11.9482,558985.0
2024-06-12 10:40:00,12.59,12.6,12.53,12.54,291085.0,11.9387,11.9482,11.8818,11.8913,291085.0
2024-06-12 10:45:00,12.53,12.62,12.53,12.61,582409.0,11.8818,11.9671,11.8818,11.9576,582409.0
2024-06-12 10:50:00,12.62,12.66,12.61,12.63,1008950.0,11.9671,12.0051,11.9576,11.9766,1008950.0
2024-06-12 10:55:00,12.63,12.66,12.63,12.66,469328.0,11.9766,12.0051,11.9766,12.0051,469328.0
2024-06-12 11:00:00,12.66,12.66,12.61,12.61,307402.0,12.0051,12.0051,11.9576,11.9576,307402.0
2024-06-12 11:05:00,12.61,12.62,12.58,12.59,296327.0,11.9576,11.9671,11.9292,11.9387,296327.0
2024-06-12 11:10:00,12.6,12.6,12.55,12.59,192449.0,11.9482,11.9482,11.9007,11.9387,192449.0
2024-06-12 11:15:00,12.59,12.61,12.58,12.61,361196.0,11.9387,11.9576,11.9292,11.9576,361196.0
2024-06-12 11:20:00,12.6,12.61,12.58,12.59,275633.0,11.9482,11.9576,11.9292,11.9387,275633.0
2024-06-12 11:25:00,12.59,12.61,12.58,12.59,201761.0,11.9387,11.9576,11.9292,11.9387,201761.0
2024-06-12 11:30:00,12.6,12.61,12.59,12.6,102638.0,11.9482,11.9576,11.9387,11.9482,102638.0
2024-06-12 11:35:00,12.6,12.6,12.57,12.57,76123.0,11.9482,11.9482,11.9197,11.9197,76123.0
2024-06-12 11:40:00,12.58,12.59,12.57,12.59,243154.0,11.9292,11.9387,11.9197,11.9387,243154.0
2024-06-12 11:45:00,12.59,12.59,12.54,12.54,74138.0,11.9387,11.9387,11.8913,11.8913,74138.0
2024-06-12 11:50:00,12.54,12.56,12.53,12.55,180246.0,11.8913,11.9102,11.8818,11.9007,180246.0
2024-06-12 11:55:00,12.55,12.57,12.55,12.56,209868.0,11.9007,11.9197,11.9007,11.9102,209868.0
2024-06-12 12:00:00,12.56,12.58,12.55,12.58,278390.0,11.9102,11.9292,11.9007,11.9292,278390.0
2024-06-12 12:05:00,12.58,12.58,12.56,12.58,192913.0,11.9292,11.9292,11.9102,11.9292,192913.0
2024-06-12 12:10:00,12.58,12.59,12.56,12.58,432099.0,11.9292,11.9387,11.9102,11.9292,432099.0
2024-06-12 12:15:00,12.57,12.6,12.57,12.6,194824.0,11.9197,11.9482,11.9197,11.9482,194824.0
2024-06-12 12:20:00,12.6,12.6,12.57,12.58,115666.0,11.9482,11.9482,11.9197,11.9292,115666.0
2024-06-12 12:25:00,12.57,12.58,12.56,12.57,55911.0,11.9197,11.9292,11.9102,11.9197,55911.0
2024-06-12 12:30:00,12.57,12.57,12.54,12.55,76749.0,11.9197,11.9197,11.8913,11.9007,76749.0
2024-06-12 12:35:00,12.55,12.57,12.54,12.55,155340.0,11.9007,11.9197,11.8913,11.9007,155340.0
2024-06-12 12:40:00,12.55,12.56,12.55,12.56,37297.0,11.9007,11.9102,11.9007,11.9102,37297.0
2024-06-12 12:45:00,12.55,12.56,12.54,12.55,111826.0,11.9007,11.9102,11.8913,11.9007,111826.0
2024-06-12 12:50:00,12.55,12.56,12.53,12.54,163113.0,11.9007,11.9102,11.8818,11.8913,163113.0
2024-06-12 12:55:00,12.54,12.56,12.53,12.55,135643.0,11.8913,11.9102,11.8818,11.9007,135643.0
2024-06-12 13:00:00,12.55,12.58,12.55,12.58,294112.0,11.9007,11.9292,11.9007,11.9292,294112.0
2024-06-12 13:05:00,12.58,12.58,12.55,12.55,134014.0,11.9292,11.9292,11.9007,11.9007,134014.0
2024-06-12 13:10:00,12.56,12.56,12.54,12.55,163443.0,11.9102,11.9102,11.8913,11.9007,163443.0
2024-06-12 13:15:00,12.55,12.58,12.55,12.57,113955.0,11.9007,11.9292,11.9007,11.9197,113955.0
2024-06-12 13:20:00,12.57,12.58,12.56,12.57,68516.0,11.9197,11.9292,11.9102,11.9197,68516.0
2024-06-12 13:25:00,12.58,12.59,12.57,12.59,77188.0,11.9292,11.9387,11.9197,11.9387,77188.0
2024-06-12 13:30:00,12.58,12.61,12.58,12.61,95202.0,11.9292,11.9576,11.9292,11.9576,95202.0
2024-06-12 13:35:00,12.61,12.62,12.58,12.59,210057.0,11.9576,11.9671,11.9292,11.9387,210057.0
2024-06-12 13:40:00,12.58,12.59,12.56,12.57,119706.0,11.9292,11.9387,11.9102,11.9197,119706.0
2024-06-12 13:45:00,12.57,12.58,12.56,12.57,95773.0,11.9197,11.9292,11.9102,11.9197,95773.0
2024-06-12 13:50:00,12.57,12.58,12.56,12.57,149680.0,11.9197,11.9292,11.9102,11.9197,149680.0
2024-06-12 13:55:00,12.57,12.6,12.56,12.59,1035770.0,11.9197,11.9482,11.9102,11.9387,1035770.0
2024-06-12 14:00:00,12.59,12.59,12.5,12.55,457729.0,11.9387,11.9387,11.8533,11.9007,457729.0
2024-06-12 14:05:00,12.55,12.58,12.53,12.58,158267.0,11.9007,11.9292,11.8818,11.9292,158267.0
2024-06-12 14:10:00,12.58,12.59,12.54,12.54,196791.0,11.9292,11.9387,11.8913,11.8913,196791.0
2024-06-12 14:15:00,12.55,12.56,12.53,12.54,251715.0,11.9007,11.9102,11.8818,11.8913,251715.0
2024-06-12 14:20:00,12.54,12.54,12.51,12.52,177158.0,11.8913,11.8913,11.8628,11.8723,177158.0
2024-06-12 14:25:00,12.52,12.53,12.49,12.5,207003.0,11.8723,11.8818,11.8439,11.8533,207003.0
2024-06-12 14:30:00,12.5,12.57,12.48,12.53,530308.0,11.8533,11.9197,11.8344,11.8818,530308.0
2024-06-12 14:35:00,12.53,12.53,12.42,12.47,1319195.0,11.8818,11.8818,11.7775,11.8249,1319195.0
2024-06-12 14:40:00,12.48,12.49,12.41,12.46,532012.0,11.8344,11.8439,11.768,11.8154,532012.0
2024-06-12 14:45:00,12.46,12.46,12.41,12.43,534383.0,11.8154,11.8154,11.768,11.787,534383.0
2024-06-12 14:50:00,12.42,12.44,12.39,12.43,317511.0,11.7775,11.7964,11.749,11.787,317511.0
2024-06-12 14:55:00,12.44,12.48,12.43,12.46,377086.0,11.7964,11.8344,11.787,11.8154,377086.0
2024-06-12 15:00:00,12.47,12.48,12.44,12.45,319216.0,11.8249,11.8344,11.7964,11.8059,319216.0
2024-06-12 15:05:00,12.45,12.47,12.43,12.46,364183.0,11.8059,11.8249,11.787,11.8154,364183.0
2024-06-12 15:10:00,12.46,12.48,12.44,12.45,233633.0,11.8154,11.8344,11.7964,11.8059,233633.0
2024-06-12 15:15:00,12.45,12.46,12.43,12.45,291580.0,11.8059,11.8154,11.787,11.8059,291580.0
2024-06-12 15:20:00,12.45,12.45,12.39,12.39,400939.0,11.8059,11.8059,11.749,11.749,400939.0
2024-06-12 15:25:00,12.4,12.42,12.37,12.38,409533.0,11.7585,11.7775,11.7301,11.7395,409533.0
2024-06-12 15:30:00,12.38,12.41,12.36,12.39,409798.0,11.7395,11.768,11.7206,11.749,409798.0
2024-06-12 15:35:00,12.4,12.42,12.39,12.41,413018.0,11.7585,11.7775,11.749,11.768,413018.0
2024-06-12 15:40:00,12.41,12.43,12.4,12.42,375786.0,11.768,11.787,11.7585,11.7775,375786.0
2024-06-12 15:45:00,12.42,12.44,12.4,12.43,484675.0,11.7775,11.7964,11.7585,11.787,484675.0
2024-06-12 15:50:00,12.42,12.44,12.41,12.44,1092275.0,11.7775,11.7964,11.768,11.7964,1092275.0
2024-06-12 15:55:00,12.43,12.45,12.42,12.45,1283784.0,11.787,11.8059,11.7775,11.8059,1283784.0
2024-06-13 09:30:00,12.29,12.38,12.28,12.29,436988.0,11.6542,11.7395,11.6447,11.6542,436988.0
2024-06-13 09:35:00,12.29,12.3,12.23,12.25,246303.0,11.6542,11.6637,11.5973,11.6163,246303.0
2024-06-13 09:40:00,12.25,12.28,12.23,12.23,188937.0,11.6163,11.6447,11.5973,11.5973,188937.0
2024-06-13 09:45:00,12.23,12.26,12.19,12.26,213955.0,11.5973,11.6257,11.5594,11.6257,213955.0
2024-06-13 09:50:00,12.25,12.28,12.25,12.26,117037.0,11.6163,11.6447,11.6163,11.6257,117037.0
2024-06-13 09:55:00,12.26,12.26,12.23,12.25,251798.0,11.6257,11.6257,11.5973,11.6163,251798.0
2024-06-13 10:00:00,12.25,12.26,12.23,12.25,212960.0,11.6163,11.6257,11.5973,11.6163,212960.0
2024-06-13 10:05:00,12.25,12.29,12.24,12.28,286844.0,11.6163,11.6542,11.6068,11.6447,286844.0
2024-06-13 10:10:00,12.27,12.3,12.27,12.29,133667.0,11.6352,11.6637,11.6352,11.6542,133667.0
2024-06-13 10:15:00,12.29,12.3,12.27,12.29,218147.0,11.6542,11.6637,11.6352,11.6542,218147.0
2024-06-13 10:20:00,12.29,12.3,12.26,12.27,159559.0,11.6542,11.6637,11.6257,11.6352,159559.0
2024-06-13 10:25:00,12.26,12.27,12.24,12.24,381744.0,11.6257,11.6352,11.6068,11.6068,381744.0
2024-06-13 10:30:00,12.24,12.26,12.21,12.21,219025.0,11.6068,11.6257,11.5783,11.5783,219025.0
2024-06-13 10:35:00,12.21,12.25,12.2,12.25,410494.0,11.5783,11.6163,11.5689,11.6163,410494.0
2024-06-13 10:40:00,12.25,12.26,12.23,12.25,286823.0,11.6163,11.6257,11.5973,11.6163,286823.0
2024-06-13 10:45:00,12.25,12.26,12.23,12.23,133519.0,11.6163,11.6257,11.5973,11.5973,133519.0
2024-06-13 10:50:00,12.24,12.26,12.23,12.25,282085.0,11.6068,11.6257,11.5973,11.6163,282085.0
2024-06-13 10:55:00,12.24,12.31,12.24,12.28,618777.0,11.6068,11.6732,11.6068,11.6447,618777.0
2024-06-13 11:00:00,12.28,12.28,12.25,12.25,149751.0,11.6447,11.6447,11.6163,11.6163,149751.0
2024-06-13 11:05:00,12.25,12.27,12.23,12.24,219778.0,11.6163,11.6352,11.5973,11.6068,219778.0
2024-06-13 11:10:00,12.24,12.25,12.23,12.24,84541.0,11.6068,11.6163,11.5973,11.6068,84541.0
2024-06-13 11:15:00,12.24,12.24,12.21,12.22,90222.0,11.6068,11.6068,11.5783,11.5878,90222.0
2024-06-13 11:20:00,12.22,12.25,12.21,12.25,173670.0,11.5878,11.6163,11.5783,11.6163,173670.0
2024-06-13 11:25:00,12.25,12.28,12.24,12.28,134508.0,11.6163,11.6447,11.6068,11.6447,134508.0
2024-06-13 11:30:00,12.28,12.28,12.26,12.27,127292.0,11.6447,11.6447,11.6257,11.6352,127292.0
2024-06-13 11:35:00,12.27,12.28,12.27,12.28,60047.0,11.6352,11.6447,11.6352,11.6447,60047.0
2024-06-13 11:40:00,12.27,12.3,12.27,12.29,81627.0,11.6352,11.6637,11.6352,11.6542,81627.0
2024-06-13 11:45:00,12.29,12.3,12.28,12.29,49649.0,11.6542,11.6637,11.6447,11.6542,49649.0
2024-06-13 11:50:00,12.29,12.3,12.27,12.28,105690.0,11.6542,11.6637,11.6352,11.6447,105690.0
2024-06-13 11:55:00,12.27,12.28,12.27,12.27,19209.0,11.6352,11.6447,11.6352,11.6352,19209.0
2024-06-13 12:00:00,12.27,12.27,12.25,12.26,82512.0,11.6352,11.6352,11.6163,11.6257,82512.0
2024-06-13 12:05:00,12.26,12.27,12.25,12.26,107395.0,11.6257,11.6352,11.6163,11.6257,107395.0
2024-06-13 12:10:00,12.26,12.27,12.25,12.27,88585.0,11.6257,11.6352,11.6163,11.6352,88585.0
2024-06-13 12:15:00,12.27,12.27,12.26,12.27,80198.0,11.6352,11.6352,11.6257,11.6352,80198.0
2024-06-13 12:20:00,12.27,12.28,12.26,12.27,144203.0,11.6352,11.6447,11.6257,11.6352,144203.0
2024-06-13 12:25:00,12.28,12.28,12.26,12.26,59855.0,11.6447,11.6447,11.6257,11.6257,59855.0
2024-06-13 12:30:00,12.27,12.28,12.26,12.28,98810.0,11.6352,11.6447,11.6257,11.6447,98810.0
2024-06-13 12:35:00,12.28,12.29,12.27,12.29,48695.0,11.6447,11.6542,11.6352,11.6542,48695.0
2024-06-13 12:40:00,12.29,12.3,12.28,12.29,74593.0,11.6542,11.6637,11.6447,11.6542,74593.0
2024-06-13 12:45:00,12.3,12.31,12.29,12.29,81860.0,11.6637,11.6732,11.6542,11.6542,81860.0
2024-06-13 12:50:00,12.29,12.31,12.29,12.3,69186.0,11.6542,11.6732,11.6542,11.6637,69186.0
2024-06-13 12:55:00,12.31,12.31,12.3,12.3,36720.0,11.6732,11.6732,11.6637,11.6637,36720.0
2024-06-13 13:00:00,12.3,12.33,12.3,12.32,133589.0,11.6637,11.6921,11.6637,11.6826,133589.0
2024-06-13 13:05:00,12.32,12.34,12.31,12.34,89999.0,11.6826,11.7016,11.6732,11.7016,89999.0
2024-06-13 13:10:00,12.33,12.34,12.32,12.33,59103.0,11.6921,11.7016,11.6826,11.6921,59103.0
2024-06-13 13:15:00,12.33,12.35,12.32,12.34,154471.0,11.6921,11.7111,11.6826,11.7016,154471.0
2024-06-13 13:20:00,12.35,12.35,12.33,12.34,103730.0,11.7111,11.7111,11.6921,11.7016,103730.0
2024-06-13 13:25:00,12.34,12.35,12.34,12.34,21981.0,11.7016,11.7111,11.7016,11.7016,21981.0
2024-06-13 13:30:00,12.35,12.35,12.33,12.34,135029.0,11.7111,11.7111,11.6921,11.7016,135029.0
2024-06-13 13:35:00,12.34,12.34,12.33,12.34,42617.0,11.7016,11.7016,11.6921,11.7016,42617.0
2024-06-13 13:40:00,12.34,12.35,12.33,12.35,29111.0,11.7016,11.7111,11.6921,11.7111,29111.0
2024-06-13 13:45:00,12.34,12.36,12.34,12.35,89465.0,11.7016,11.7206,11.7016,11.7111,89465.0
2024-06-13 13:50:00,12.35,12.35,12.34,12.34,32443.0,11.7111,11.7111,11.7016,11.7016,32443.0
2024-06-13 13:55:00,12.34,12.35,12.33,12.33,80897.0,11.7016,11.7111,11.6921,11.6921,80897.0
2024-06-13 14:00:00,12.34,12.34,12.31,12.32,122255.0,11.7016,11.7016,11.6732,11.6826,122255.0
2024-06-13 14:05:00,12.32,12.34,12.31,12.33,156332.0,11.6826,11.7016,11.6732,11.6921,156332.0
2024-06-13 14:10:00,12.33,12.33,12.32,12.33,52115.0,11.6921,11.6921,11.6826,11.6921,52115.0
2024-06-13 14:15:00,12.33,12.34,12.32,12.34,86393.0,11.6921,11.7016,11.6826,11.7016,86393.0
2024-06-13 14:20:00,12.34,12.35,12.32,12.33,411601.0,11.7016,11.7111,11.6826,11.6921,411601.0
2024-06-13 14:25:00,12.33,12.34,12.32,12.34,279560.0,11.6921,11.7016,11.6826,11.7016,279560.0
2024-06-13 14:30:00,12.34,12.36,12.33,12.35,375009.0,11.7016,11.7206,11.6921,11.7111,375009.0
2024-06-13 14:35:00,12.35,12.36,12.34,12.36,158926.0,11.7111,11.7206,11.7016,11.7206,158926.0
2024-06-13 14:40:00,12.36,12.37,12.35,12.36,76244.0,11.7206,11.7301,11.7111,11.7206,76244.0
2024-06-13 14:45:00,12.35,12.36,12.34,12.36,207319.0,11.7111,11.7206,11.7016,11.7206,207319.0
2024-06-13 14:50:00,12.36,12.36,12.35,12.36,131545.0,11.7206,11.7206,11.7111,11.7206,131545.0
2024-06-13 14:55:00,12.36,12.36,12.35,12.36,43624.0,11.7206,11.7206,11.7111,11.7206,43624.0
2024-06-13 15:00:00,12.36,12.37,12.35,12.37,94053.0,11.7206,11.7301,11.7111,11.7301,94053.0
2024-06-13 15:05:00,12.37,12.37,12.35,12.36,139374.0,11.7301,11.7301,11.7111,11.7206,139374.0
2024-06-13 15:10:00,12.36,12.36,12.33,12.33,72891.0,11.7206,11.7206,11.6921,11.6921,72891.0
2024-06-13 15:15:00,12.34,12.34,12.32,12.34,92027.0,11.7016,11.7016,11.6826,11.7016,92027.0
2024-06-13 15:20:00,12.34,12.35,12.33,12.35,78454.0,11.7016,11.7111,11.6921,11.7111,78454.0
2024-06-13 15:25:00,12.35,12.35,12.34,12.34,152407.0,11.7111,11.7111,11.7016,11.7016,152407.0
2024-06-13 15:30:00,12.34,12.35,12.33,12.34,109289.0,11.7016,11.7111,11.6921,11.7016,109289.0
2024-06-13 15:35:00,12.34,12.35,12.33,12.34,103751.0,11.7016,11.7111,11.6921,11.7016,103751.0
2024-06-13 15:40:00,12.34,12.34,12.32,12.34,234703.0,11.7016,11.7016,11.6826,11.7016,234703.0
2024-06-13 15:45:00,12.34,12.34,12.33,12.34,94184.0,11.7016,11.7016,11.6921,11.7016,94184.0
2024-06-13 15:50:00,12.33,12.36,12.33,12.35,1007257.0,11.6921,11.7206,11.6921,11.7111,1007257.0
2024-06-13 15:55:00,12.35,12.35,12.33,12.35,719865.0,11.7111,11.7111,11.6921,11.7111,719865.0
2024-06-14 09:30:00,12.06,12.22,12.04,12.21,792684.0,11.4361,11.5878,11.4171,11.5783,792684.0
2024-06-14 09:35:00,12.2,12.27,12.18,12.22,296227.0,11.5689,11.6352,11.5499,11.5878,296227.0
2024-06-14 09:40:00,12.22,12.27,12.2,12.23,314277.0,11.5878,11.6352,11.5689,11.5973,314277.0
2024-06-14 09:45:00,12.23,12.24,12.21,12.23,324191.0,11.5973,11.6068,11.5783,11.5973,324191.0
2024-06-14 09:50:00,12.22,12.23,12.19,12.19,162753.0,11.5878,11.5973,11.5594,11.5594,162753.0
2024-06-14 09:55:00,12.19,12.23,12.18,12.21,198573.0,11.5594,11.5973,11.5499,11.5783,198573.0
2024-06-14 10:00:00,12.21,12.22,12.16,12.17,204547.0,11.5783,11.5878,11.5309,11.5404,204547.0
2024-06-14 10:05:00,12.17,12.18,12.15,12.16,290556.0,11.5404,11.5499,11.5214,11.5309,290556.0
2024-06-14 10:10:00,12.16,12.17,12.15,12.17,162680.0,11.5309,11.5404,11.5214,11.5404,162680.0
2024-06-14 10:15:00,12.17,12.18,12.16,12.17,184803.0,11.5404,11.5499,11.5309,11.5404,184803.0
2024-06-14 10:20:00,12.17,12.19,12.16,12.17,167026.0,11.5404,11.5594,11.5309,11.5404,167026.0
2024-06-14 10:25:00,12.17,12.2,12.16,12.19,142075.0,11.5404,11.5689,11.5309,11.5594,142075.0
2024-06-14 10:30:00,12.19,12.19,12.16,12.18,149617.0,11.5594,11.5594,11.5309,11.5499,149617.0
2024-06-14 10:35:00,12.18,12.21,12.17,12.21,159916.0,11.5499,11.5783,11.5404,11.5783,159916.0
2024-06-14 10:40:00,12.2,12.22,12.19,12.21,205911.0,11.5689,11.5878,11.5594,11.5783,205911.0
2024-06-14 10:45:00,12.21,12.22,12.19,12.2,110959.0,11.5783,11.5878,11.5594,11.5689,110959.0
2024-06-14 10:50:00,12.2,12.24,12.19,12.22,305217.0,11.5689,11.6068,11.5594,11.5878,305217.0
2024-06-14 10:55:00,12.22,12.23,12.2,12.21,245079.0,11.5878,11.5973,11.5689,11.5783,245079.0
2024-06-14 11:00:00,12.21,12.22,12.2,12.21,176925.0,11.5783,11.5878,11.5689,11.5783,176925.0
2024-06-14 11:05:00,12.2,12.21,12.19,12.2,56177.0,11.5689,11.5783,11.5594,11.5689,56177.0
2024-06-14 11:10:00,12.19,12.21,12.19,12.2,70707.0,11.5594,11.5783,11.5594,11.5689,70707.0
2024-06-14 11:15:00,12.19,12.23,12.19,12.22,418489.0,11.5594,11.5973,11.5594,11.5878,418489.0
2024-06-14 11:20:00,12.23,12.24,12.21,12.24,199753.0,11.5973,11.6068,11.5783,11.6068,199753.0
2024-06-14 11:25:00,12.24,12.25,12.23,12.24,56934.0,11.6068,11.6163,11.5973,11.6068,56934.0
2024-06-14 11:30:00,12.25,12.27,12.24,12.25,161121.0,11.6163,11.6352,11.6068,11.6163,161121.0
2024-06-14 11:35:00,12.25,12.25,12.23,12.25,167946.0,11.6163,11.6163,11.5973,11.6163,167946.0
2024-06-14 11:40:00,12.25,12.25,12.23,12.24,88657.0,11.6163,11.6163,11.5973,11.6068,88657.0
2024-06-14 11:45:00,12.23,12.25,12.23,12.24,70546.0,11.5973,11.6163,11.5973,11.6068,70546.0
2024-06-14 11:50:00,12.24,12.25,12.23,12.25,106681.0,11.6068,11.6163,11.5973,11.6163,106681.0
2024-06-14 11:55:00,12.25,12.26,12.24,12.26,61085.0,11.6163,11.6257,11.6068,11.6257,61085.0
2024-06-14 12:00:00,12.26,12.26,12.23,12.24,122854.0,11.6257,11.6257,11.5973,11.6068,122854.0
2024-06-14 12:05:00,12.24,12.26,12.23,12.25,170530.0,11.6068,11.6257,11.5973,11.6163,170530.0
2024-06-14 12:10:00,12.25,12.27,12.24,12.27,181499.0,11.6163,11.6352,11.6068,11.6352,181499.0
2024-06-14 12:15:00,12.26,12.28,12.26,12.26,130629.0,11.6257,11.6447,11.6257,11.6257,130629.0
2024-06-14 12:20:00,12.27,12.27,12.26,12.26,46544.0,11.6352,11.6352,11.6257,11.6257,46544.0
2024-06-14 12:25:00,12.26,12.27,12.25,12.26,172577.0,11.6257,11.6352,11.6163,11.6257,172577.0
2024-06-14 12:30:00,12.26,12.27,12.24,12.26,199347.0,11.6257,11.6352,11.6068,11.6257,199347.0
2024-06-14 12:35:00,12.26,12.28,12.26,12.26,100352.0,11.6257,11.6447,11.6257,11.6257,100352.0
2024-06-14 12:40:00,12.27,12.28,12.26,12.28,53868.0,11.6352,11.6447,11.6257,11.6447,53868.0
2024-06-14 12:45:00,12.28,12.28,12.27,12.28,12961.0,11.6447,11.6447,11.6352,11.6447,12961.0
2024-06-14 12:50:00,12.28,12.28,12.26,12.28,92854.0,11.6447,11.6447,11.6257,11.6447,92854.0
2024-06-14 12:55:00,12.28,12.28,12.27,12.28,25827.0,11.6447,11.6447,11.6352,11.6447,25827.0
2024-06-14 13:00:00,12.28,12.29,12.27,12.29,36161.0,11.6447,11.6542,11.6352,11.6542,36161.0
2024-06-14 13:05:00,12.29,12.3,12.28,12.3,39079.0,11.6542,11.6637,11.6447,11.6637,39079.0
2024-06-14 13:10:00,12.3,12.31,12.29,12.3,78583.0,11.6637,11.6732,11.6542,11.6637,78583.0
2024-06-14 13:15:00,12.3,12.31,12.28,12.29,117560.0,11.6637,11.6732,11.6447,11.6542,117560.0
2024-06-14 13:20:00,12.29,12.31,12.28,12.28,154059.0,11.6542,11.6732,11.6447,11.6447,154059.0
2024-06-14 13:25:00,12.28,12.29,12.27,12.28,79225.0,11.6447,11.6542,11.6352,11.6447,79225.0
2024-06-14 13:30:00,12.28,12.29,12.27,12.28,49356.0,11.6447,11.6542,11.6352,11.6447,49356.0
2024-06-14 13:35:00,12.28,12.29,12.27,12.29,137446.0,11.6447,11.6542,11.6352,11.6542,137446.0
2024-06-14 13:40:00,12.29,12.29,12.27,12.28,125276.0,11.6542,11.6542,11.6352,11.6447,125276.0
2024-06-14 13:45:00,12.28,12.28,12.27,12.27,38918.0,11.6447,11.6447,11.6352,11.6352,38918.0
2024-06-14 13:50:00,12.28,12.28,12.26,12.27,223670.0,11.6447,11.6447,11.6257,11.6352,223670.0
2024-06-14 13:55:00,12.28,12.28,12.27,12.28,56847.0,11.6447,11.6447,11.6352,11.6447,56847.0
2024-06-14 14:00:00,12.28,12.29,12.27,12.29,65607.0,11.6447,11.6542,11.6352,11.6542,65607.0
2024-06-14 14:05:00,12.29,12.3,12.28,12.29,183077.0,11.6542,11.6637,11.6447,11.6542,183077.0
2024-06-14 14:10:00,12.29,12.3,12.28,12.29,90280.0,11.6542,11.6637,11.6447,11.6542,90280.0
2024-06-14 14:15:00,12.29,12.32,12.28,12.32,102952.0,11.6542,11.6826,11.6447,11.6826,102952.0
2024-06-14 14:20:00,12.32,12.32,12.3,12.3,149472.0,11.6826,11.6826,11.6637,11.6637,149472.0
2024-06-14 14:25:00,12.31,12.32,12.31,12.32,85207.0,11.6732,11.6826,11.6732,11.6826,85207.0
2024-06-14 14:30:00,12.32,12.33,12.31,12.32,290522.0,11.6826,11.6921,11.6732,11.6826,290522.0
2024-06-14 14:35:00,12.32,12.34,12.31,12.34,345906.0,11.6826,11.7016,11.6732,11.7016,345906.0
2024-06-14 14:40:00,12.34,12.34,12.32,12.34,373660.0,11.7016,11.7016,11.6826,11.7016,373660.0
2024-06-14 14:45:00,12.34,12.35,12.33,12.35,123143.0,11.7016,11.7111,11.6921,11.7111,123143.0
2024-06-14 14:50:00,12.35,12.35,12.31,12.32,391604.0,11.7111,11.7111,11.6732,11.6826,391604.0
2024-06-14 14:55:00,12.32,12.35,12.31,12.34,322604.0,11.6826,11.7111,11.6732,11.7016,322604.0
2024-06-14 15:00:00,12.34,12.36,12.33,12.35,207179.0,11.7016,11.7206,11.6921,11.7111,207179.0
2024-06-14 15:05:00,12.35,12.35,12.34,12.35,70437.0,11.7111,11.7111,11.7016,11.7111,70437.0
2024-06-14 15:10:00,12.35,12.36,12.34,12.34,160062.0,11.7111,11.7206,11.7016,11.7016,160062.0
2024-06-14 15:15:00,12.35,12.36,12.34,12.35,136055.0,11.7111,11.7206,11.7016,11.7111,136055.0
2024-06-14 15:20:00,12.35,12.36,12.34,12.36,93035.0,11.7111,11.7206,11.7016,11.7206,93035.0
2024-06-14 15:25:00,12.35,12.35,12.34,12.34,164423.0,11.7111,11.7111,11.7016,11.7016,164423.0
2024-06-14 15:30:00,12.34,12.35,12.3,12.32,1478564.0,11.7016,11.7111,11.6637,11.6826,1478564.0
2024-06-14 15:35:00,12.33,12.36,12.32,12.35,448940.0,11.6921,11.7206,11.6826,11.7111,448940.0
2024-06-14 15:40:00,12.35,12.37,12.33,12.35,821548.0,11.7111,11.7301,11.6921,11.7111,821548.0
2024-06-14 15:45:00,12.34,12.37,12.34,12.36,674294.0,11.7016,11.7301,11.7016,11.7206,674294.0
2024-06-14 15:50:00,12.36,12.37,12.34,12.35,1375621.0,11.7206,11.7301,11.7016,11.7111,1375621.0
2024-06-14 15:55:00,12.35,12.4,12.33,12.38,3604622.0,11.7111,11.7585,11.6921,11.7395,3604622.0
2024-06-17 09:30:00,12.21,12.21,12.13,12.21,467791.0,11.7232,11.7232,11.6464,11.7232,467791.0
2024-06-17 09:35:00,12.21,12.23,12.17,12.18,352206.0,11.7232,11.7424,11.6848,11.6944,352206.0
2024-06-17 09:40:00,12.18,12.22,12.15,12.21,363073.0,11.6944,11.7328,11.6656,11.7232,363073.0
2024-06-17 09:45:00,12.22,12.24,12.21,12.23,98507.0,11.7328,11.752,11.7232,11.7424,98507.0
2024-06-17 09:50:00,12.23,12.25,12.2,12.21,130663.0,11.7424,11.7616,11.7136,11.7232,130663.0
2024-06-17 09:55:00,12.21,12.22,12.17,12.18,134608.0,11.7232,11.7328,11.6848,11.6944,134608.0
2024-06-17 10:00:00,12.18,12.19,12.16,12.17,169750.0,11.6944,11.704,11.6752,11.6848,169750.0
2024-06-17 10:05:00,12.17,12.17,12.15,12.17,124301.0,11.6848,11.6848,11.6656,11.6848,124301.0
2024-06-17 10:10:00,12.17,12.18,12.15,12.17,451459.0,11.6848,11.6944,11.6656,11.6848,451459.0
2024-06-17 10:15:00,12.17,12.19,12.16,12.19,136597.0,11.6848,11.704,11.6752,11.704,136597.0
2024-06-17 10:20:00,12.18,12.19,12.15,12.16,212769.0,11.6944,11.704,11.6656,11.6752,212769.0
2024-06-17 10:25:00,12.16,12.19,12.16,12.18,209210.0,11.6752,11.704,11.6752,11.6944,209210.0
2024-06-17 10:30:00,12.17,12.18,12.16,12.18,128890.0,11.6848,11.6944,11.6752,11.6944,128890.0
2024-06-17 10:35:00,12.18,12.18,12.16,12.17,492358.0,11.6944,11.6944,11.6752,11.6848,492358.0
2024-06-17 10:40:00,12.17,12.18,12.16,12.18,140201.0,11.6848,11.6944,11.6752,11.6944,140201.0
2024-06-17 10:45:00,12.18,12.21,12.17,12.21,127546.0,11.6944,11.7232,11.6848,11.7232,127546.0
2024-06-17 10:50:00,12.21,12.21,12.2,12.21,70964.0,11.7232,11.7232,11.7136,11.7232,70964.0
2024-06-17 10:55:00,12.21,12.21,12.19,12.21,177347.0,11.7232,11.7232,11.704,11.7232,177347.0
2024-06-17 11:00:00,12.21,12.21,12.2,12.2,64446.0,11.7232,11.7232,11.7136,11.7136,64446.0
2024-06-17 11:05:00,12.21,12.21,12.18,12.2,219397.0,11.7232,11.7232,11.6944,11.7136,219397.0
2024-06-17 11:10:00,12.2,12.21,12.19,12.2,147167.0,11.7136,11.7232,11.704,11.7136,147167.0
2024-06-17 11:15:00,12.2,12.25,12.19,12.25,771572.0,11.7136,11.7616,11.704,11.7616,771572.0
2024-06-17 11:20:00,12.25,12.27,12.24,12.27,105134.0,11.7616,11.7808,11.752,11.7808,105134.0
2024-06-17 11:25:00,12.27,12.28,12.26,12.27,125568.0,11.7808,11.7904,11.7712,11.7808,125568.0
2024-06-17 11:30:00,12.26,12.27,12.25,12.27,178830.0,11.7712,11.7808,11.7616,11.7808,178830.0
2024-06-17 11:35:00,12.27,12.27,12.22,12.25,747166.0,11.7808,11.7808,11.7328,11.7616,747166.0
2024-06-17 11:40:00,12.26,12.27,12.25,12.27,97288.0,11.7712,11.7808,11.7616,11.7808,97288.0
2024-06-17 11:45:00,12.27,12.27,12.25,12.27,117374.0,11.7808,11.7808,11.7616,11.7808,117374.0
2024-06-17 11:50:00,12.27,12.27,12.26,12.26,44312.0,11.7808,11.7808,11.7712,11.7712,44312.0
2024-06-17 11:55:00,12.27,12.27,12.25,12.25,123370.0,11.7808,11.7808,11.7616,11.7616,123370.0
2024-06-17 12:00:00,12.25,12.26,12.24,12.26,57616.0,11.7616,11.7712,11.752,11.7712,57616.0
2024-06-17 12:05:00,12.26,12.27,12.25,12.27,72928.0,11.7712,11.7808,11.7616,11.7808,72928.0
2024-06-17 12:10:00,12.27,12.27,12.26,12.26,57149.0,11.7808,11.7808,11.7712,11.7712,57149.0
2024-06-17 12:15:00,12.27,12.27,12.26,12.27,72735.0,11.7808,11.7808,11.7712,11.7808,72735.0
2024-06-17 12:20:00,12.27,12.28,12.26,12.27,79521.0,11.7808,11.7904,11.7712,11.7808,79521.0
2024-06-17 12:25:00,12.27,12.28,12.26,12.28,116241.0,11.7808,11.7904,11.7712,11.7904,116241.0
2024-06-17 12:30:00,12.28,12.29,12.27,12.29,188817.0,11.7904,11.8,11.7808,11.8,188817.0
2024-06-17 12:35:00,12.28,12.29,12.27,12.29,79609.0,11.7904,11.8,11.7808,11.8,79609.0
2024-06-17 12:40:00,12.29,12.32,12.28,12.3,361646.0,11.8,11.8288,11.7904,11.8096,361646.0
2024-06-17 12:45:00,12.3,12.31,12.3,12.3,60134.0,11.8096,11.8192,11.8096,11.8096,60134.0
2024-06-17 12:50:00,12.3,12.32,12.3,12.3,176306.0,11.8096,11.8288,11.8096,11.8096,176306.0
2024-06-17 12:55:00,12.3,12.31,12.29,12.3,153691.0,11.8096,11.8192,11.8,11.8096,153691.0
2024-06-17 13:00:00,12.3,12.31,12.29,12.3,84649.0,11.8096,11.8192,11.8,11.8096,84649.0
2024-06-17 13:05:00,12.29,12.3,12.28,12.29,77257.0,11.8,11.8096,11.7904,11.8,77257.0
2024-06-17 13:10:00,12.28,12.29,12.28,12.29,29144.0,11.7904,11.8,11.7904,11.8,29144.0
2024-06-17 13:15:00,12.29,12.3,12.27,12.28,150383.0,11.8,11.8096,11.7808,11.7904,150383.0
2024-06-17 13:20:00,12.28,12.29,12.27,12.28,121235.0,11.7904,11.8,11.7808,11.7904,121235.0
2024-06-17 13:25:00,12.28,12.28,12.26,12.27,65981.0,11.7904,11.7904,11.7712,11.7808,65981.0
2024-06-17 13:30:00,12.27,12.28,12.26,12.27,107431.0,11.7808,11.7904,11.7712,11.7808,107431.0
2024-06-17 13:35:00,12.27,12.28,12.26,12.28,57937.0,11.7808,11.7904,11.7712,11.7904,57937.0
2024-06-17 13:40:00,12.28,12.28,12.27,12.28,27730.0,11.7904,11.7904,11.7808,11.7904,27730.0
2024-06-17 13:45:00,12.28,12.28,12.27,12.28,46995.0,11.7904,11.7904,11.7808,11.7904,46995.0
2024-06-17 13:50:00,12.27,12.29,12.27,12.29,92393.0,11.7808,11.8,11.7808,11.8,92393.0
2024-06-17 13:55:00,12.29,12.29,12.27,12.27,65770.0,11.8,11.8,11.7808,11.7808,65770.0
2024-06-17 14:00:00,12.27,12.28,12.26,12.28,105729.0,11.7808,11.7904,11.7712,11.7904,105729.0
2024-06-17 14:05:00,12.28,12.3,12.27,12.29,204555.0,11.7904,11.8096,11.7808,11.8,204555.0
2024-06-17 14:10:00,12.29,12.31,12.28,12.29,162186.0,11.8,11.8192,11.7904,11.8,162186.0
2024-06-17 14:15:00,12.29,12.31,12.29,12.29,119727.0,11.8,11.8192,11.8,11.8,119727.0
2024-06-17 14:20:00,12.29,12.31,12.29,12.3,85377.0,11.8,11.8192,11.8,11.8096,85377.0
2024-06-17 14:25:00,12.3,12.32,12.3,12.32,76611.0,11.8096,11.8288,11.8096,11.8288,76611.0
2024-06-17 14:30:00,12.32,12.33,12.31,12.33,207104.0,11.8288,11.8384,11.8192,11.8384,207104.0
2024-06-17 14:35:00,12.33,12.34,12.3,12.3,161958.0,11.8384,11.848,11.8096,11.8096,161958.0
2024-06-17 14:40:00,12.3,12.33,12.3,12.32,193283.0,11.8096,11.8384,11.8096,11.8288,193283.0
2024-06-17 14:45:00,12.32,12.33,12.31,12.32,131643.0,11.8288,11.8384,11.8192,11.8288,131643.0
2024-06-17 14:50:00,12.32,12.32,12.29,12.3,113581.0,11.8288,11.8288,11.8,11.8096,113581.0
2024-06-17 14:55:00,12.3,12.31,12.29,12.3,168389.0,11.8096,11.8192,11.8,11.8096,168389.0
2024-06-17 15:00:00,12.3,12.31,12.29,12.3,164462.0,11.8096,11.8192,11.8,11.8096,164462.0
2024-06-17 15:05:00,12.3,12.31,12.29,12.29,98723.0,11.8096,11.8192,11.8,11.8,98723.0
2024-06-17 15:10:00,12.3,12.32,12.29,12.32,132261.0,11.8096,11.8288,11.8,11.8288,132261.0
2024-06-17 15:15:00,12.32,12.32,12.3,12.3,107473.0,11.8288,11.8288,11.8096,11.8096,107473.0
2024-06-17 15:20:00,12.3,12.31,12.3,12.3,86441.0,11.8096,11.8192,11.8096,11.8096,86441.0
2024-06-17 15:25:00,12.3,12.31,12.29,12.3,224347.0,11.8096,11.8192,11.8,11.8096,224347.0
2024-06-17 15:30:00,12.3,12.33,12.3,12.32,357186.0,11.8096,11.8384,11.8096,11.8288,357186.0
2024-06-17 15:35:00,12.32,12.32,12.3,12.32,334652.0,11.8288,11.8288,11.8096,11.8288,334652.0
2024-06-17 15:40:00,12.31,12.37,12.31,12.36,995041.0,11.8192,11.8768,11.8192,11.8672,995041.0
2024-06-17 15:45:00,12.36,12.36,12.35,12.35,204919.0,11.8672,11.8672,11.8576,11.8576,204919.0
2024-06-17 15:50:00,12.35,12.38,12.34,12.37,654697.0,11.8576,11.8864,11.848,11.8768,654697.0
2024-06-17 15:55:00,12.38,12.41,12.36,12.41,1887662.0,11.8864,11.9152,11.8672,11.9152,1887662.0
2024-06-18 09:30:00,12.39,12.41,12.34,12.4,233629.0,11.896,11.9152,11.848,11.9056,233629.0
2024-06-18 09:35:00,12.4,12.47,12.39,12.46,160200.0,11.9056,11.9728,11.896,11.9632,160200.0
2024-06-18 09:40:00,12.47,12.49,12.4,12.41,273407.0,11.9728,11.992,11.9056,11.9152,273407.0
2024-06-18 09:45:00,12.41,12.43,12.39,12.43,398140.0,11.9152,11.9344,11.896,11.9344,398140.0
2024-06-18 09:50:00,12.43,12.51,12.42,12.49,579681.0,11.9344,12.0112,11.9248,11.992,579681.0
2024-06-18 09:55:00,12.49,12.49,12.44,12.46,359804.0,11.992,11.992,11.944,11.9632,359804.0
2024-06-18 10:00:00,12.46,12.47,12.45,12.46,169063.0,11.9632,11.9728,11.9536,11.9632,169063.0
2024-06-18 10:05:00,12.45,12.46,12.43,12.46,623916.0,11.9536,11.9632,11.9344,11.9632,623916.0
2024-06-18 10:10:00,12.45,12.47,12.44,12.46,159949.0,11.9536,11.9728,11.944,11.9632,159949.0
2024-06-18 10:15:00,12.46,12.47,12.45,12.46,218134.0,11.9632,11.9728,11.9536,11.9632,218134.0
2024-06-18 10:20:00,12.46,12.47,12.42,12.44,343948.0,11.9632,11.9728,11.9248,11.944,343948.0
2024-06-18 10:25:00,12.43,12.46,12.42,12.45,339822.0,11.9344,11.9632,11.9248,11.9536,339822.0
2024-06-18 10:30:00,12.44,12.46,12.43,12.44,171623.0,11.944,11.9632,11.9344,11.944,171623.0
2024-06-18 10:35:00,12.44,12.44,12.39,12.4,279898.0,11.944,11.944,11.896,11.9056,279898.0
2024-06-18 10:40:00,12.4,12.42,12.39,12.41,236549.0,11.9056,11.9248,11.896,11.9152,236549.0
2024-06-18 10:45:00,12.4,12.42,12.4,12.42,124541.0,11.9056,11.9248,11.9056,11.9248,124541.0
2024-06-18 10:50:00,12.41,12.42,12.4,12.42,180158.0,11.9152,11.9248,11.9056,11.9248,180158.0
2024-06-18 10:55:00,12.42,12.42,12.39,12.42,351697.0,11.9248,11.9248,11.896,11.9248,351697.0
2024-06-18 11:00:00,12.42,12.44,12.4,12.44,266235.0,11.9248,11.944,11.9056,11.944,266235.0
2024-06-18 11:05:00,12.44,12.45,12.43,12.44,143203.0,11.944,11.9536,11.9344,11.944,143203.0
2024-06-18 11:10:00,12.44,12.46,12.43,12.46,142261.0,11.944,11.9632,11.9344,11.9632,142261.0
2024-06-18 11:15:00,12.46,12.46,12.44,12.45,178791.0,11.9632,11.9632,11.944,11.9536,178791.0
2024-06-18 11:20:00,12.45,12.45,12.44,12.45,93831.0,11.9536,11.9536,11.944,11.9536,93831.0
2024-06-18 11:25:00,12.44,12.49,12.43,12.49,547354.0,11.944,11.992,11.9344,11.992,547354.0
2024-06-18 11:30:00,12.49,12.5,12.48,12.5,264324.0,11.992,12.0016,11.9824,12.0016,264324.0
2024-06-18 11:35:00,12.5,12.51,12.48,12.49,276352.0,12.0016,12.0112,11.9824,11.992,276352.0
2024-06-18 11:40:00,12.49,12.5,12.49,12.5,136499.0,11.992,12.0016,11.992,12.0016,136499.0
2024-06-18 11:45:00,12.5,12.51,12.49,12.51,112163.0,12.0016,12.0112,11.992,12.0112,112163.0
2024-06-18 11:50:00,12.51,12.51,12.5,12.51,38138.0,12.0112,12.0112,12.0016,12.0112,38138.0
2024-06-18 11:55:00,12.51,12.52,12.5,12.52,131740.0,12.0112,12.0208,12.0016,12.0208,131740.0
2024-06-18 12:00:00,12.52,12.53,12.51,12.52,328829.0,12.0208,12.0304,12.0112,12.0208,328829.0
2024-06-18 12:05:00,12.52,12.56,12.51,12.55,309729.0,12.0208,12.0592,12.0112,12.0496,309729.0
2024-06-18 12:10:00,12.55,12.56,12.53,12.53,253305.0,12.0496,12.0592,12.0304,12.0304,253305.0
2024-06-18 12:15:00,12.53,12.54,12.5,12.51,141032.0,12.0304,12.04,12.0016,12.0112,141032.0
2024-06-18 12:20:00,12.5,12.51,12.5,12.5,83529.0,12.0016,12.0112,12.0016,12.0016,83529.0
2024-06-18 12:25:00,12.5,12.51,12.48,12.5,179702.0,12.0016,12.0112,11.9824,12.0016,179702.0
2024-06-18 12:30:00,12.5,12.5,12.47,12.49,179372.0,12.0016,12.0016,11.9728,11.992,179372.0
2024-06-18 12:35:00,12.49,12.49,12.47,12.48,209092.0,11.992,11.992,11.9728,11.9824,209092.0
2024-06-18 12:40:00,12.49,12.49,12.47,12.47,53091.0,11.992,11.992,11.9728,11.9728,53091.0
2024-06-18 12:45:00,12.48,12.48,12.45,12.45,72207.0,11.9824,11.9824,11.9536,11.9536,72207.0
2024-06-18 12:50:00,12.45,12.46,12.45,12.46,123205.0,11.9536,11.9632,11.9536,11.9632,123205.0
2024-06-18 12:55:00,12.45,12.46,12.44,12.45,97967.0,11.9536,11.9632,11.944,11.9536,97967.0
2024-06-18 13:00:00,12.45,12.45,12.43,12.45,105906.0,11.9536,11.9536,11.9344,11.9536,105906.0
2024-06-18 13:05:00,12.45,12.45,12.43,12.43,135906.0,11.9536,11.9536,11.9344,11.9344,135906.0
2024-06-18 13:10:00,12.44,12.45,12.43,12.45,149129.0,11.944,11.9536,11.9344,11.9536,149129.0
2024-06-18 13:15:00,12.45,12.45,12.42,12.44,148787.0,11.9536,11.9536,11.9248,11.944,148787.0
2024-06-18 13:20:00,12.44,12.44,12.43,12.44,41359.0,11.944,11.944,11.9344,11.944,41359.0
2024-06-18 13:25:00,12.44,12.44,12.43,12.44,65816.0,11.944,11.944,11.9344,11.944,65816.0
2024-06-18 13:30:00,12.44,12.44,12.43,12.44,50447.0,11.944,11.944,11.9344,11.944,50447.0
2024-06-18 13:35:00,12.44,12.46,12.43,12.46,108869.0,11.944,11.9632,11.9344,11.9632,108869.0
2024-06-18 13:40:00,12.46,12.49,12.44,12.48,698612.0,11.9632,11.992,11.944,11.9824,698612.0
2024-06-18 13:45:00,12.47,12.48,12.47,12.48,58086.0,11.9728,11.9824,11.9728,11.9824,58086.0
2024-06-18 13:50:00,12.47,12.49,12.47,12.49,85794.0,11.9728,11.992,11.9728,11.992,85794.0
2024-06-18 13:55:00,12.48,12.49,12.47,12.47,72375.0,11.9824,11.992,11.9728,11.9728,72375.0
2024-06-18 14:00:00,12.48,12.48,12.46,12.46,93281.0,11.9824,11.9824,11.9632,11.9632,93281.0
2024-06-18 14:05:00,12.46,12.47,12.46,12.46,33721.0,11.9632,11.9728,11.9632,11.9632,33721.0
2024-06-18 14:10:00,12.46,12.48,12.46,12.47,136527.0,11.9632,11.9824,11.9632,11.9728,136527.0
2024-06-18 14:15:00,12.48,12.48,12.46,12.46,55356.0,11.9824,11.9824,11.9632,11.9632,55356.0
2024-06-18 14:20:00,12.46,12.47,12.45,12.45,113010.0,11.9632,11.9728,11.9536,11.9536,113010.0
2024-06-18 14:25:00,12.45,12.47,12.44,12.46,142657.0,11.9536,11.9728,11.944,11.9632,142657.0
2024-06-18 14:30:00,12.46,12.47,12.46,12.46,42576.0,11.9632,11.9728,11.9632,11.9632,42576.0
2024-06-18 14:35:00,12.46,12.47,12.46,12.46,150592.0,11.9632,11.9728,11.9632,11.9632,150592.0
2024-06-18 14:40:00,12.46,12.48,12.46,12.48,124490.0,11.9632,11.9824,11.9632,11.9824,124490.0
2024-06-18 14:45:00,12.48,12.48,12.47,12.48,43243.0,11.9824,11.9824,11.9728,11.9824,43243.0
2024-06-18 14:50:00,12.48,12.48,12.45,12.46,191217.0,11.9824,11.9824,11.9536,11.9632,191217.0
2024-06-18 14:55:00,12.46,12.49,12.44,12.47,579247.0,11.9632,11.992,11.944,11.9728,579247.0
2024-06-18 15:00:00,12.48,12.48,12.46,12.46,83839.0,11.9824,11.9824,11.9632,11.9632,83839.0
2024-06-18 15:05:00,12.46,12.47,12.45,12.45,73842.0,11.9632,11.9728,11.9536,11.9536,73842.0
2024-06-18 15:10:00,12.45,12.46,12.45,12.45,43135.0,11.9536,11.9632,11.9536,11.9536,43135.0
2024-06-18 15:15:00,12.45,12.46,12.44,12.44,54335.0,11.9536,11.9632,11.944,11.944,54335.0
2024-06-18 15:20:00,12.45,12.45,12.44,12.44,44125.0,11.9536,11.9536,11.944,11.944,44125.0
2024-06-18 15:25:00,12.45,12.46,12.43,12.44,195004.0,11.9536,11.9632,11.9344,11.944,195004.0
2024-06-18 15:30:00,12.44,12.45,12.43,12.44,118747.0,11.944,11.9536,11.9344,11.944,118747.0
2024-06-18 15:35:00,12.44,12.44,12.42,12.42,79273.0,11.944,11.944,11.9248,11.9248,79273.0
2024-06-18 15:40:00,12.43,12.48,12.42,12.45,1142396.0,11.9344,11.9824,11.9248,11.9536,1142396.0
2024-06-18 15:45:00,12.45,12.46,12.44,12.45,175255.0,11.9536,11.9632,11.944,11.9536,175255.0
2024-06-18 15:50:00,12.45,12.46,12.43,12.45,956438.0,11.9536,11.9632,11.9344,11.9536,956438.0
2024-06-18 15:55:00,12.45,12.46,12.44,12.46,1024017.0,11.9536,11.9632,11.944,11.9632,1024017.0
2024-06-20 09:30:00,12.43,12.5,12.39,12.49,336565.0,11.9344,12.0016,11.896,11.992,336565.0
2024-06-20 09:35:00,12.48,12.49,12.43,12.46,367625.0,11.9824,11.992,11.9344,11.9632,367625.0
2024-06-20 09:40:00,12.46,12.49,12.45,12.45,244118.0,11.9632,11.992,11.9536,11.9536,244118.0
2024-06-20 09:45:00,12.45,12.51,12.45,12.51,162276.0,11.9536,12.0112,11.9536,12.0112,162276.0
2024-06-20 09:50:00,12.51,12.53,12.48,12.49,161827.0,12.0112,12.0304,11.9824,11.992,161827.0
2024-06-20 09:55:00,12.5,12.5,12.47,12.48,159331.0,12.0016,12.0016,11.9728,11.9824,159331.0
2024-06-20 10:00:00,12.48,12.49,12.46,12.48,166531.0,11.9824,11.992,11.9632,11.9824,166531.0
2024-06-20 10:05:00,12.48,12.5,12.45,12.46,134920.0,11.9824,12.0016,11.9536,11.9632,134920.0
2024-06-20 10:10:00,12.46,12.49,12.45,12.49,133949.0,11.9632,11.992,11.9536,11.992,133949.0
2024-06-20 10:15:00,12.49,12.52,12.48,12.5,168480.0,11.992,12.0208,11.9824,12.0016,168480.0
2024-06-20 10:20:00,12.5,12.52,12.49,12.5,165571.0,12.0016,12.0208,11.992,12.0016,165571.0
2024-06-20 10:25:00,12.51,12.51,12.49,12.5,162313.0,12.0112,12.0112,11.992,12.0016,162313.0
2024-06-20 10:30:00,12.5,12.51,12.45,12.46,146637.0,12.0016,12.0112,11.9536,11.9632,146637.0
2024-06-20 10:35:00,12.46,12.46,12.42,12.42,127575.0,11.9632,11.9632,11.9248,11.9248,127575.0
2024-06-20 10:40:00,12.43,12.44,12.39,12.41,1226101.0,11.9344,11.944,11.896,11.9152,1226101.0
2024-06-20 10:45:00,12.41,12.41,12.39,12.4,144187.0,11.9152,11.9152,11.896,11.9056,144187.0
2024-06-20 10:50:00,12.4,12.41,12.38,12.38,96963.0,11.9056,11.9152,11.8864,11.8864,96963.0
2024-06-20 10:55:00,12.38,12.4,12.38,12.38,78592.0,11.8864,11.9056,11.8864,11.8864,78592.0
2024-06-20 11:00:00,12.38,12.4,12.37,12.38,163207.0,11.8864,11.9056,11.8768,11.8864,163207.0
2024-06-20 11:05:00,12.38,12.39,12.38,12.39,19759.0,11.8864,11.896,11.8864,11.896,19759.0
2024-06-20 11:10:00,12.38,12.4,12.38,12.38,124863.0,11.8864,11.9056,11.8864,11.8864,124863.0
2024-06-20 11:15:00,12.38,12.4,12.38,12.4,116253.0,11.8864,11.9056,11.8864,11.9056,116253.0
2024-06-20 11:20:00,12.4,12.4,12.37,12.4,193915.0,11.9056,11.9056,11.8768,11.9056,193915.0
2024-06-20 11:25:00,12.4,12.41,12.38,12.39,115891.0,11.9056,11.9152,11.8864,11.896,115891.0
2024-06-20 11:30:00,12.39,12.41,12.38,12.4,127389.0,11.896,11.9152,11.8864,11.9056,127389.0
2024-06-20 11:35:00,12.4,12.42,12.39,12.4,652268.0,11.9056,11.9248,11.896,11.9056,652268.0
2024-06-20 11:40:00,12.39,12.4,12.38,12.4,55413.0,11.896,11.9056,11.8864,11.9056,55413.0
2024-06-20 11:45:00,12.4,12.4,12.37,12.38,101140.0,11.9056,11.9056,11.8768,11.8864,101140.0
2024-06-20 11:50:00,12.39,12.4,12.38,12.39,101574.0,11.896,11.9056,11.8864,11.896,101574.0
2024-06-20 11:55:00,12.38,12.39,12.37,12.38,41592.0,11.8864,11.896,11.8768,11.8864,41592.0
2024-06-20 12:00:00,12.38,12.4,12.37,12.38,111172.0,11.8864,11.9056,11.8768,11.8864,111172.0
2024-06-20 12:05:00,12.38,12.38,12.37,12.38,56305.0,11.8864,11.8864,11.8768,11.8864,56305.0
2024-06-20 12:10:00,12.38,12.4,12.38,12.4,132964.0,11.8864,11.9056,11.8864,11.9056,132964.0
2024-06-20 12:15:00,12.4,12.4,12.39,12.4,45630.0,11.9056,11.9056,11.896,11.9056,45630.0
2024-06-20 12:20:00,12.4,12.41,12.38,12.38,217380.0,11.9056,11.9152,11.8864,11.8864,217380.0
2024-06-20 12:25:00,12.38,12.39,12.38,12.38,37570.0,11.8864,11.896,11.8864,11.8864,37570.0
2024-06-20 12:30:00,12.38,12.41,12.37,12.4,200992.0,11.8864,11.9152,11.8768,11.9056,200992.0
2024-06-20 12:35:00,12.4,12.43,12.39,12.41,698389.0,11.9056,11.9344,11.896,11.9152,698389.0
2024-06-20 12:40:00,12.41,12.43,12.4,12.43,78914.0,11.9152,11.9344,11.9056,11.9344,78914.0
2024-06-20 12:45:00,12.43,12.44,12.42,12.44,49408.0,11.9344,11.944,11.9248,11.944,49408.0
2024-06-20 12:50:00,12.43,12.44,12.42,12.43,54917.0,11.9344,11.944,11.9248,11.9344,54917.0
2024-06-20 12:55:00,12.42,12.44,12.42,12.43,43639.0,11.9248,11.944,11.9248,11.9344,43639.0
2024-06-20 13:00:00,12.43,12.44,12.42,12.43,52592.0,11.9344,11.944,11.9248,11.9344,52592.0
2024-06-20 13:05:00,12.43,12.43,12.39,12.4,75217.0,11.9344,11.9344,11.896,11.9056,75217.0
2024-06-20 13:10:00,12.4,12.41,12.39,12.41,57282.0,11.9056,11.9152,11.896,11.9152,57282.0
2024-06-20 13:15:00,12.41,12.42,12.4,12.42,90352.0,11.9152,11.9248,11.9056,11.9248,90352.0
2024-06-20 13:20:00,12.42,12.46,12.4,12.46,2390000.0,11.9248,11.9632,11.9056,11.9632,2390000.0
2024-06-20 13:25:00,12.45,12.45,12.44,12.45,122126.0,11.9536,11.9536,11.944,11.9536,122126.0
2024-06-20 13:30:00,12.45,12.47,12.44,12.47,83697.0,11.9536,11.9728,11.944,11.9728,83697.0
2024-06-20 13:35:00,12.46,12.48,12.46,12.48,60496.0,11.9632,11.9824,11.9632,11.9824,60496.0
2024-06-20 13:40:00,12.48,12.49,12.47,12.49,55388.0,11.9824,11.992,11.9728,11.992,55388.0
2024-06-20 13:45:00,12.49,12.49,12.48,12.49,42536.0,11.992,11.992,11.9824,11.992,42536.0
2024-06-20 13:50:00,12.49,12.5,12.48,12.5,49801.0,11.992,12.0016,11.9824,12.0016,49801.0
2024-06-20 13:55:00,12.49,12.51,12.49,12.5,41472.0,11.992,12.0112,11.992,12.0016,41472.0
2024-06-20 14:00:00,12.5,12.5,12.48,12.49,108903.0,12.0016,12.0016,11.9824,11.992,108903.0
2024-06-20 14:05:00,12.49,12.49,12.47,12.49,80582.0,11.992,11.992,11.9728,11.992,80582.0
2024-06-20 14:10:00,12.49,12.49,12.47,12.48,55206.0,11.992,11.992,11.9728,11.9824,55206.0
2024-06-20 14:15:00,12.48,12.49,12.47,12.49,56792.0,11.9824,11.992,11.9728,11.992,56792.0
2024-06-20 14:20:00,12.48,12.5,12.47,12.48,321132.0,11.9824,12.0016,11.9728,11.9824,321132.0
2024-06-20 14:25:00,12.48,12.48,12.47,12.48,19007.0,11.9824,11.9824,11.9728,11.9824,19007.0
2024-06-20 14:30:00,12.48,12.48,12.46,12.46,36149.0,11.9824,11.9824,11.9632,11.9632,36149.0
2024-06-20 14:35:00,12.46,12.47,12.45,12.46,38439.0,11.9632,11.9728,11.9536,11.9632,38439.0
2024-06-20 14:40:00,12.46,12.46,12.44,12.46,94698.0,11.9632,11.9632,11.944,11.9632,94698.0
2024-06-20 14:45:00,12.46,12.49,12.45,12.48,133571.0,11.9632,11.992,11.9536,11.9824,133571.0
2024-06-20 14:50:00,12.49,12.5,12.48,12.5,46325.0,11.992,12.0016,11.9824,12.0016,46325.0
2024-06-20 14:55:00,12.5,12.5,12.49,12.5,45780.0,12.0016,12.0016,11.992,12.0016,45780.0
2024-06-20 15:00:00,12.49,12.5,12.47,12.49,75039.0,11.992,12.0016,11.9728,11.992,75039.0
2024-06-20 15:05:00,12.49,12.49,12.47,12.49,96250.0,11.992,11.992,11.9728,11.992,96250.0
2024-06-20 15:10:00,12.49,12.5,12.47,12.49,354006.0,11.992,12.0016,11.9728,11.992,354006.0
2024-06-20 15:15:00,12.49,12.51,12.48,12.51,165980.0,11.992,12.0112,11.9824,12.0112,165980.0
2024-06-20 15:20:00,12.51,12.51,12.5,12.51,106372.0,12.0112,12.0112,12.0016,12.0112,106372.0
2024-06-20 15:25:00,12.51,12.52,12.5,12.52,209875.0,12.0112,12.0208,12.0016,12.0208,209875.0
2024-06-20 15:30:00,12.51,12.52,12.5,12.51,104743.0,12.0112,12.0208,12.0016,12.0112,104743.0
2024-06-20 15:35:00,12.51,12.52,12.5,12.5,470274.0,12.0112,12.0208,12.0016,12.0016,470274.0
2024-06-20 15:40:00,12.51,12.51,12.49,12.5,162506.0,12.0112,12.0112,11.992,12.0016,162506.0
2024-06-20 15:45:00,12.5,12.51,12.49,12.5,232800.0,12.0016,12.0112,11.992,12.0016,232800.0
2024-06-20 15:50:00,12.5,12.55,12.49,12.54,681199.0,12.0016,12.0496,11.992,12.04,681199.0
2024-06-20 15:55:00,12.53,12.54,12.51,12.53,729610.0,12.0304,12.04,12.0112,12.0304,729610.0
2024-06-21 09:30:00,12.56,12.57,12.45,12.46,1872039.0,12.0592,12.0688,11.9536,11.9632,1872039.0
2024-06-21 09:35:00,12.45,12.48,12.43,12.46,179653.0,11.9536,11.9824,11.9344,11.9632,179653.0
2024-06-21 09:40:00,12.46,12.47,12.41,12.45,267749.0,11.9632,11.9728,11.9152,11.9536,267749.0
2024-06-21 09:45:00,12.44,12.5,12.42,12.5,253213.0,11.944,12.0016,11.9248,12.0016,253213.0
2024-06-21 09:50:00,12.5,12.53,12.49,12.5,49432.0,12.0016,12.0304,11.992,12.0016,49432.0
2024-06-21 09:55:00,12.49,12.52,12.47,12.49,131955.0,11.992,12.0208,11.9728,11.992,131955.0
2024-06-21 10:00:00,12.49,12.5,12.47,12.49,93861.0,11.992,12.0016,11.9728,11.992,93861.0
2024-06-21 10:05:00,12.49,12.51,12.47,12.51,193741.0,11.992,12.0112,11.9728,12.0112,193741.0
2024-06-21 10:10:00,12.51,12.51,12.48,12.51,299156.0,12.0112,12.0112,11.9824,12.0112,299156.0
2024-06-21 10:15:00,12.51,12.54,12.5,12.53,284698.0,12.0112,12.04,12.0016,12.0304,284698.0
2024-06-21 10:20:00,12.52,12.54,12.51,12.52,202144.0,12.0208,12.04,12.0112,12.0208,202144.0
2024-06-21 10:25:00,12.52,12.54,12.51,12.53,175402.0,12.0208,12.04,12.0112,12.0304,175402.0
2024-06-21 10:30:00,12.53,12.54,12.51,12.54,180881.0,12.0304,12.04,12.0112,12.04,180881.0
2024-06-21 10:35:00,12.54,12.55,12.52,12.53,202920.0,12.04,12.0496,12.0208,12.0304,202920.0
2024-06-21 10:40:00,12.53,12.55,12.52,12.55,124062.0,12.0304,12.0496,12.0208,12.0496,124062.0
2024-06-21 10:45:00,12.54,12.57,12.54,12.57,199041.0,12.04,12.0688,12.04,12.0688,199041.0
2024-06-21 10:50:00,12.57,12.63,12.56,12.62,2740629.0,12.0688,12.1264,12.0592,12.1168,2740629.0
2024-06-21 10:55:00,12.61,12.62,12.58,12.59,146320.0,12.1072,12.1168,12.0784,12.088,146320.0
2024-06-21 11:00:00,12.58,12.59,12.57,12.58,151794.0,12.0784,12.088,12.0688,12.0784,151794.0
2024-06-21 11:05:00,12.58,12.63,12.56,12.57,286459.0,12.0784,12.1264,12.0592,12.0688,286459.0
2024-06-21 11:10:00,12.57,12.58,12.55,12.55,110738.0,12.0688,12.0784,12.0496,12.0496,110738.0
2024-06-21 11:15:00,12.55,12.56,12.53,12.54,134249.0,12.0496,12.0592,12.0304,12.04,134249.0
2024-06-21 11:20:00,12.53,12.54,12.53,12.54,67634.0,12.0304,12.04,12.0304,12.04,67634.0
2024-06-21 11:25:00,12.54,12.54,12.52,12.53,92063.0,12.04,12.04,12.0208,12.0304,92063.0
2024-06-21 11:30:00,12.53,12.54,12.52,12.54,171361.0,12.0304,12.04,12.0208,12.04,171361.0
2024-06-21 11:35:00,12.54,12.55,12.52,12.53,118633.0,12.04,12.0496,12.0208,12.0304,118633.0
2024-06-21 11:40:00,12.52,12.55,12.5,12.51,293256.0,12.0208,12.0496,12.0016,12.0112,293256.0
2024-06-21 11:45:00,12.51,12.51,12.5,12.51,117065.0,12.0112,12.0112,12.0016,12.0112,117065.0
2024-06-21 11:50:00,12.51,12.51,12.49,12.51,181934.0,12.0112,12.0112,11.992,12.0112,181934.0
2024-06-21 11:55:00,12.51,12.52,12.49,12.5,213737.0,12.0112,12.0208,11.992,12.0016,213737.0
2024-06-21 12:00:00,12.49,12.51,12.48,12.49,251618.0,11.992,12.0112,11.9824,11.992,251618.0
2024-06-21 12:05:00,12.5,12.5,12.48,12.49,115123.0,12.0016,12.0016,11.9824,11.992,115123.0
2024-06-21 12:10:00,12.49,12.51,12.48,12.51,140319.0,11.992,12.0112,11.9824,12.0112,140319.0
2024-06-21 12:15:00,12.51,12.53,12.5,12.53,73660.0,12.0112,12.0304,12.0016,12.0304,73660.0
2024-06-21 12:20:00,12.53,12.56,12.51,12.56,275458.0,12.0304,12.0592,12.0112,12.0592,275458.0
2024-06-21 12:25:00,12.56,12.56,12.54,12.54,135772.0,12.0592,12.0592,12.04,12.04,135772.0
2024-06-21 12:30:00,12.54,12.55,12.53,12.54,60930.0,12.04,12.0496,12.0304,12.04,60930.0
2024-06-21 12:35:00,12.54,12.54,12.53,12.54,34955.0,12.04,12.04,12.0304,12.04,34955.0
2024-06-21 12:40:00,12.54,12.55,12.53,12.54,49956.0,12.04,12.0496,12.0304,12.04,49956.0
2024-06-21 12:45:00,12.54,12.57,12.54,12.57,124319.0,12.04,12.0688,12.04,12.0688,124319.0
2024-06-21 12:50:00,12.57,12.57,12.55,12.56,76344.0,12.0688,12.0688,12.0496,12.0592,76344.0
2024-06-21 12:55:00,12.56,12.57,12.55,12.57,40244.0,12.0592,12.0688,12.0496,12.0688,40244.0
2024-06-21 13:00:00,12.57,12.58,12.56,12.58,36184.0,12.0688,12.0784,12.0592,12.0784,36184.0
2024-06-21 13:05:00,12.58,12.59,12.56,12.59,241764.0,12.0784,12.088,12.0592,12.088,241764.0
2024-06-21 13:10:00,12.59,12.6,12.58,12.6,173779.0,12.088,12.0976,12.0784,12.0976,173779.0
2024-06-21 13:15:00,12.6,12.6,12.59,12.6,18863.0,12.0976,12.0976,12.088,12.0976,18863.0
2024-06-21 13:20:00,12.6,12.61,12.58,12.6,387961.0,12.0976,12.1072,12.0784,12.0976,387961.0
2024-06-21 13:25:00,12.6,12.6,12.59,12.6,27380.0,12.0976,12.0976,12.088,12.0976,27380.0
2024-06-21 13:30:00,12.6,12.6,12.56,12.57,299701.0,12.0976,12.0976,12.0592,12.0688,299701.0
2024-06-21 13:35:00,12.57,12.57,12.56,12.57,36173.0,12.0688,12.0688,12.0592,12.0688,36173.0
2024-06-21 13:40:00,12.57,12.57,12.56,12.57,23896.0,12.0688,12.0688,12.0592,12.0688,23896.0
2024-06-21 13:45:00,12.57,12.58,12.55,12.56,160725.0,12.0688,12.0784,12.0496,12.0592,160725.0
2024-06-21 13:50:00,12.56,12.58,12.56,12.58,63446.0,12.0592,12.0784,12.0592,12.0784,63446.0
2024-06-21 13:55:00,12.58,12.58,12.57,12.57,92332.0,12.0784,12.0784,12.0688,12.0688,92332.0
2024-06-21 14:00:00,12.57,12.58,12.54,12.55,97103.0,12.0688,12.0784,12.04,12.0496,97103.0
2024-06-21 14:05:00,12.56,12.56,12.55,12.55,37075.0,12.0592,12.0592,12.0496,12.0496,37075.0
2024-06-21 14:10:00,12.55,12.56,12.54,12.54,194460.0,12.0496,12.0592,12.04,12.04,194460.0
2024-06-21 14:15:00,12.54,12.57,12.54,12.57,176713.0,12.04,12.0688,12.04,12.0688,176713.0
2024-06-21 14:20:00,12.57,12.61,12.56,12.6,470229.0,12.0688,12.1072,12.0592,12.0976,470229.0
2024-06-21 14:25:00,12.6,12.62,12.6,12.61,317216.0,12.0976,12.1168,12.0976,12.1072,317216.0
2024-06-21 14:30:00,12.61,12.62,12.6,12.6,154897.0,12.1072,12.1168,12.0976,12.0976,154897.0
2024-06-21 14:35:00,12.61,12.62,12.6,12.62,190258.0,12.1072,12.1168,12.0976,12.1168,190258.0
2024-06-21 14:40:00,12.62,12.62,12.58,12.59,544189.0,12.1168,12.1168,12.0784,12.088,544189.0
2024-06-21 14:45:00,12.59,12.62,12.58,12.61,251193.0,12.088,12.1168,12.0784,12.1072,251193.0
2024-06-21 14:50:00,12.6,12.61,12.59,12.6,124808.0,12.0976,12.1072,12.088,12.0976,124808.0
2024-06-21 14:55:00,12.6,12.61,12.59,12.6,107467.0,12.0976,12.1072,12.088,12.0976,107467.0
2024-06-21 15:00:00,12.6,12.62,12.59,12.61,161451.0,12.0976,12.1168,12.088,12.1072,161451.0
2024-06-21 15:05:00,12.61,12.62,12.59,12.6,80977.0,12.1072,12.1168,12.088,12.0976,80977.0
2024-06-21 15:10:00,12.59,12.6,12.59,12.6,76825.0,12.088,12.0976,12.088,12.0976,76825.0
2024-06-21 15:15:00,12.59,12.6,12.58,12.59,77831.0,12.088,12.0976,12.0784,12.088,77831.0
2024-06-21 15:20:00,12.59,12.59,12.57,12.58,98727.0,12.088,12.088,12.0688,12.0784,98727.0
2024-06-21 15:25:00,12.58,12.58,12.57,12.58,77732.0,12.0784,12.0784,12.0688,12.0784,77732.0
2024-06-21 15:30:00,12.57,12.59,12.57,12.59,135893.0,12.0688,12.088,12.0688,12.088,135893.0
2024-06-21 15:35:00,12.59,12.61,12.58,12.6,190055.0,12.088,12.1072,12.0784,12.0976,190055.0
2024-06-21 15:40:00,12.6,12.6,12.57,12.58,241168.0,12.0976,12.0976,12.0688,12.0784,241168.0
2024-06-21 15:45:00,12.58,12.59,12.57,12.58,221605.0,12.0784,12.088,12.0688,12.0784,221605.0
2024-06-21 15:50:00,12.59,12.66,12.58,12.63,1301835.0,12.088,12.1552,12.0784,12.1264,1301835.0
2024-06-21 15:55:00,12.64,12.65,12.62,12.63,1333468.0,12.136,12.1456,12.1168,12.1264,1333468.0
2024-06-24 09:30:00,12.69,12.71,12.59,12.6,300391.0,12.184,12.2032,12.088,12.0976,300391.0
2024-06-24 09:35:00,12.59,12.69,12.58,12.67,256668.0,12.088,12.184,12.0784,12.1648,256668.0
2024-06-24 09:40:00,12.67,12.68,12.64,12.66,160503.0,12.1648,12.1744,12.136,12.1552,160503.0
2024-06-24 09:45:00,12.66,12.73,12.65,12.72,397652.0,12.1552,12.2225,12.1456,12.2128,397652.0
2024-06-24 09:50:00,12.73,12.75,12.71,12.74,101413.0,12.2225,12.2417,12.2032,12.2321,101413.0
2024-06-24 09:55:00,12.74,12.76,12.74,12.76,87890.0,12.2321,12.2513,12.2321,12.2513,87890.0
2024-06-24 10:00:00,12.76,12.78,12.73,12.77,180727.0,12.2513,12.2705,12.2225,12.2609,180727.0
2024-06-24 10:05:00,12.77,12.82,12.76,12.82,254315.0,12.2609,12.3089,12.2513,12.3089,254315.0
2024-06-24 10:10:00,12.82,12.86,12.81,12.86,233733.0,12.3089,12.3473,12.2993,12.3473,233733.0
2024-06-24 10:15:00,12.86,12.86,12.82,12.85,487860.0,12.3473,12.3473,12.3089,12.3377,487860.0
2024-06-24 10:20:00,12.84,12.9,12.84,12.9,126468.0,12.3281,12.3857,12.3281,12.3857,126468.0
2024-06-24 10:25:00,12.9,12.9,12.87,12.89,304702.0,12.3857,12.3857,12.3569,12.3761,304702.0
2024-06-24 10:30:00,12.89,12.92,12.88,12.92,191071.0,12.3761,12.4049,12.3665,12.4049,191071.0
2024-06-24 10:35:00,12.92,12.93,12.9,12.93,189890.0,12.4049,12.4145,12.3857,12.4145,189890.0
2024-06-24 10:40:00,12.92,12.96,12.92,12.95,202296.0,12.4049,12.4433,12.4049,12.4337,202296.0
2024-06-24 10:45:00,12.95,13.02,12.93,12.99,545813.0,12.4337,12.5009,12.4145,12.4721,545813.0
2024-06-24 10:50:00,12.99,12.99,12.94,12.95,660564.0,12.4721,12.4721,12.4241,12.4337,660564.0
2024-06-24 10:55:00,12.94,12.97,12.94,12.97,310304.0,12.4241,12.4529,12.4241,12.4529,310304.0
2024-06-24 11:00:00,12.97,12.99,12.96,12.97,190969.0,12.4529,12.4721,12.4433,12.4529,190969.0
2024-06-24 11:05:00,12.96,12.97,12.92,12.93,352484.0,12.4433,12.4529,12.4049,12.4145,352484.0
2024-06-24 11:10:00,12.93,12.93,12.91,12.91,219223.0,12.4145,12.4145,12.3953,12.3953,219223.0
2024-06-24 11:15:00,12.92,12.94,12.9,12.94,343004.0,12.4049,12.4241,12.3857,12.4241,343004.0
2024-06-24 11:20:00,12.94,12.94,12.92,12.94,218710.0,12.4241,12.4241,12.4049,12.4241,218710.0
2024-06-24 11:25:00,12.94,12.94,12.93,12.94,118961.0,12.4241,12.4241,12.4145,12.4241,118961.0
2024-06-24 11:30:00,12.93,12.96,12.92,12.93,170181.0,12.4145,12.4433,12.4049,12.4145,170181.0
2024-06-24 11:35:00,12.93,12.93,12.9,12.91,139222.0,12.4145,12.4145,12.3857,12.3953,139222.0
2024-06-24 11:40:00,12.91,12.92,12.9,12.91,189111.0,12.3953,12.4049,12.3857,12.3953,189111.0
2024-06-24 11:45:00,12.91,12.92,12.9,12.92,113464.0,12.3953,12.4049,12.3857,12.4049,113464.0
2024-06-24 11:50:00,12.92,12.94,12.91,12.94,181598.0,12.4049,12.4241,12.3953,12.4241,181598.0
2024-06-24 11:55:00,12.94,12.99,12.93,12.98,321737.0,12.4241,12.4721,12.4145,12.4625,321737.0
2024-06-24 12:00:00,12.98,12.98,12.97,12.98,71160.0,12.4625,12.4625,12.4529,12.4625,71160.0
2024-06-24 12:05:00,12.98,12.98,12.96,12.98,180302.0,12.4625,12.4625,12.4433,12.4625,180302.0
2024-06-24 12:10:00,12.98,12.99,12.97,12.99,96477.0,12.4625,12.4721,12.4529,12.4721,96477.0
2024-06-24 12:15:00,12.99,13.0,12.98,12.99,103616.0,12.4721,12.4817,12.4625,12.4721,103616.0
2024-06-24 12:20:00,12.99,12.99,12.98,12.99,61113.0,12.4721,12.4721,12.4625,12.4721,61113.0
2024-06-24 12:25:00,12.99,12.99,12.96,12.99,177716.0,12.4721,12.4721,12.4433,12.4721,177716.0
2024-06-24 12:30:00,12.99,12.99,12.97,12.98,109552.0,12.4721,12.4721,12.4529,12.4625,109552.0
2024-06-24 12:35:00,12.98,12.99,12.97,12.98,87756.0,12.4625,12.4721,12.4529,12.4625,87756.0
2024-06-24 12:40:00,12.98,12.99,12.97,12.99,72099.0,12.4625,12.4721,12.4529,12.4721,72099.0
2024-06-24 12:45:00,12.98,13.0,12.98,12.99,154351.0,12.4625,12.4817,12.4625,12.4721,154351.0
2024-06-24 12:50:00,12.99,12.99,12.97,12.99,114350.0,12.4721,12.4721,12.4529,12.4721,114350.0
2024-06-24 12:55:00,12.99,12.99,12.97,12.99,322672.0,12.4721,12.4721,12.4529,12.4721,322672.0
2024-06-24 13:00:00,12.98,12.99,12.97,12.98,114687.0,12.4625,12.4721,12.4529,12.4625,114687.0
2024-06-24 13:05:00,12.97,12.98,12.96,12.96,130384.0,12.4529,12.4625,12.4433,12.4433,130384.0
2024-06-24 13:10:00,12.96,13.01,12.96,13.0,627445.0,12.4433,12.4913,12.4433,12.4817,627445.0
2024-06-24 13:15:00,13.0,13.02,12.99,13.01,190773.0,12.4817,12.5009,12.4721,12.4913,190773.0
2024-06-24 13:20:00,13.0,13.02,13.0,13.02,97076.0,12.4817,12.5009,12.4817,12.5009,97076.0
2024-06-24 13:25:00,13.02,13.03,13.01,13.03,96812.0,12.5009,12.5105,12.4913,12.5105,96812.0
2024-06-24 13:30:00,13.03,13.03,13.0,13.01,85457.0,12.5105,12.5105,12.4817,12.4913,85457.0
2024-06-24 13:35:00,13.01,13.03,13.0,13.03,70649.0,12.4913,12.5105,12.4817,12.5105,70649.0
2024-06-24 13:40:00,13.03,13.04,13.02,13.03,114564.0,12.5105,12.5201,12.5009,12.5105,114564.0
2024-06-24 13:45:00,13.03,13.03,13.01,13.01,71361.0,12.5105,12.5105,12.4913,12.4913,71361.0
2024-06-24 13:50:00,13.01,13.03,13.01,13.02,86429.0,12.4913,12.5105,12.4913,12.5009,86429.0
2024-06-24 13:55:00,13.03,13.03,13.02,13.03,89814.0,12.5105,12.5105,12.5009,12.5105,89814.0
2024-06-24 14:00:00,13.03,13.04,13.02,13.04,57641.0,12.5105,12.5201,12.5009,12.5201,57641.0
2024-06-24 14:05:00,13.04,13.05,13.02,13.03,320457.0,12.5201,12.5297,12.5009,12.5105,320457.0
2024-06-24 14:10:00,13.03,13.03,13.02,13.02,59943.0,12.5105,12.5105,12.5009,12.5009,59943.0
2024-06-24 14:15:00,13.02,13.03,13.02,13.03,65682.0,12.5009,12.5105,12.5009,12.5105,65682.0
2024-06-24 14:20:00,13.02,13.04,13.02,13.03,228511.0,12.5009,12.5201,12.5009,12.5105,228511.0
2024-06-24 14:25:00,13.04,13.04,13.03,13.04,89979.0,12.5201,12.5201,12.5105,12.5201,89979.0
2024-06-24 14:30:00,13.03,13.05,13.03,13.04,156072.0,12.5105,12.5297,12.5105,12.5201,156072.0
2024-06-24 14:35:00,13.04,13.05,13.03,13.03,297831.0,12.5201,12.5297,12.5105,12.5105,297831.0
2024-06-24 14:40:00,13.04,13.05,13.02,13.03,275391.0,12.5201,12.5297,12.5009,12.5105,275391.0
2024-06-24 14:45:00,13.03,13.04,13.01,13.01,236368.0,12.5105,12.5201,12.4913,12.4913,236368.0
2024-06-24 14:50:00,13.02,13.02,13.01,13.02,190681.0,12.5009,12.5009,12.4913,12.5009,190681.0
2024-06-24 14:55:00,13.02,13.02,13.01,13.02,95039.0,12.5009,12.5009,12.4913,12.5009,95039.0
2024-06-24 15:00:00,13.02,13.07,13.01,13.02,709443.0,12.5009,12.5489,12.4913,12.5009,709443.0
2024-06-24 15:05:00,13.02,13.04,13.01,13.03,195814.0,12.5009,12.5201,12.4913,12.5105,195814.0
2024-06-24 15:10:00,13.03,13.04,12.99,12.99,352340.0,12.5105,12.5201,12.4721,12.4721,352340.0
2024-06-24 15:15:00,12.99,13.0,12.98,12.99,171971.0,12.4721,12.4817,12.4625,12.4721,171971.0
2024-06-24 15:20:00,12.99,13.0,12.98,12.99,352358.0,12.4721,12.4817,12.4625,12.4721,352358.0
2024-06-24 15:25:00,12.99,12.99,12.97,12.99,299835.0,12.4721,12.4721,12.4529,12.4721,299835.0
2024-06-24 15:30:00,12.98,13.0,12.98,13.0,277806.0,12.4625,12.4817,12.4625,12.4817,277806.0
2024-06-24 15:35:00,13.0,13.01,12.99,13.01,425865.0,12.4817,12.4913,12.4721,12.4913,425865.0
2024-06-24 15:40:00,13.01,13.01,13.0,13.0,322508.0,12.4913,12.4913,12.4817,12.4817,322508.0
2024-06-24 15:45:00,13.01,13.03,13.0,13.03,548193.0,12.4913,12.5105,12.4817,12.5105,548193.0
2024-06-24 15:50:00,13.03,13.03,12.98,13.01,1214576.0,12.5105,12.5105,12.4625,12.4913,1214576.0
2024-06-24 15:55:00,13.0,13.01,12.98,12.99,1762530.0,12.4817,12.4913,12.4625,12.4721,1762530.0
2024-06-25 09:30:00,12.93,13.03,12.93,13.02,436454.0,12.4145,12.5105,12.4145,12.5009,436454.0
2024-06-25 09:35:00,13.01,13.03,12.97,12.98,237156.0,12.4913,12.5105,12.4529,12.4625,237156.0
2024-06-25 09:40:00,12.98,13.01,12.94,13.0,259646.0,12.4625,12.4913,12.4241,12.4817,259646.0
2024-06-25 09:45:00,12.99,13.0,12.94,12.95,162933.0,12.4721,12.4817,12.4241,12.4337,162933.0
2024-06-25 09:50:00,12.95,12.96,12.92,12.92,175849.0,12.4337,12.4433,12.4049,12.4049,175849.0
2024-06-25 09:55:00,12.92,12.93,12.89,12.9,243734.0,12.4049,12.4145,12.3761,12.3857,243734.0
2024-06-25 10:00:00,12.9,12.92,12.89,12.9,191384.0,12.3857,12.4049,12.3761,12.3857,191384.0
2024-06-25 10:05:00,12.91,12.96,12.89,12.91,857480.0,12.3953,12.4433,12.3761,12.3953,857480.0
2024-06-25 10:10:00,12.92,12.92,12.9,12.91,197378.0,12.4049,12.4049,12.3857,12.3953,197378.0
2024-06-25 10:15:00,12.91,12.93,12.9,12.93,162212.0,12.3953,12.4145,12.3857,12.4145,162212.0
2024-06-25 10:20:00,12.93,12.94,12.91,12.93,135185.0,12.4145,12.4241,12.3953,12.4145,135185.0
2024-06-25 10:25:00,12.93,12.93,12.91,12.91,126712.0,12.4145,12.4145,12.3953,12.3953,126712.0
2024-06-25 10:30:00,12.92,12.93,12.88,12.88,258955.0,12.4049,12.4145,12.3665,12.3665,258955.0
2024-06-25 10:35:00,12.88,12.89,12.86,12.87,145534.0,12.3665,12.3761,12.3473,12.3569,145534.0
2024-06-25 10:40:00,12.88,12.88,12.84,12.85,434936.0,12.3665,12.3665,12.3281,12.3377,434936.0
2024-06-25 10:45:00,12.85,12.86,12.84,12.86,180830.0,12.3377,12.3473,12.3281,12.3473,180830.0
2024-06-25 10:50:00,12.86,12.88,12.85,12.87,158857.0,12.3473,12.3665,12.3377,12.3569,158857.0
2024-06-25 10:55:00,12.88,12.89,12.87,12.88,106807.0,12.3665,12.3761,12.3569,12.3665,106807.0
2024-06-25 11:00:00,12.88,12.89,12.86,12.87,155156.0,12.3665,12.3761,12.3473,12.3569,155156.0
2024-06-25 11:05:00,12.87,12.87,12.84,12.86,169394.0,12.3569,12.3569,12.3281,12.3473,169394.0
2024-06-25 11:10:00,12.86,12.87,12.84,12.85,141192.0,12.3473,12.3569,12.3281,12.3377,141192.0
2024-06-25 11:15:00,12.84,12.86,12.83,12.84,576875.0,12.3281,12.3473,12.3185,12.3281,576875.0
2024-06-25 11:20:00,12.84,12.86,12.83,12.84,325047.0,12.3281,12.3473,12.3185,12.3281,325047.0
2024-06-25 11:25:00,12.84,12.85,12.83,12.84,113243.0,12.3281,12.3377,12.3185,12.3281,113243.0
2024-06-25 11:30:00,12.84,12.86,12.83,12.86,90974.0,12.3281,12.3473,12.3185,12.3473,90974.0
2024-06-25 11:35:00,12.86,12.87,12.85,12.87,180072.0,12.3473,12.3569,12.3377,12.3569,180072.0
2024-06-25 11:40:00,12.87,12.89,12.87,12.88,174686.0,12.3569,12.3761,12.3569,12.3665,174686.0
2024-06-25 11:45:00,12.89,12.9,12.87,12.87,141220.0,12.3761,12.3857,12.3569,12.3569,141220.0
2024-06-25 11:50:00,12.87,12.88,12.85,12.85,238307.0,12.3569,12.3665,12.3377,12.3377,238307.0
2024-06-25 11:55:00,12.86,12.86,12.83,12.84,90233.0,12.3473,12.3473,12.3185,12.3281,90233.0
2024-06-25 12:00:00,12.84,12.84,12.82,12.83,61975.0,12.3281,12.3281,12.3089,12.3185,61975.0
2024-06-25 12:05:00,12.83,12.85,12.81,12.85,227141.0,12.3185,12.3377,12.2993,12.3377,227141.0
2024-06-25 12:10:00,12.85,12.85,12.84,12.85,40915.0,12.3377,12.3377,12.3281,12.3377,40915.0
2024-06-25 12:15:00,12.85,12.85,12.83,12.84,147698.0,12.3377,12.3377,12.3185,12.3281,147698.0
2024-06-25 12:20:00,12.85,12.85,12.82,12.82,589791.0,12.3377,12.3377,12.3089,12.3089,589791.0
2024-06-25 12:25:00,12.83,12.83,12.81,12.81,131982.0,12.3185,12.3185,12.2993,12.2993,131982.0
2024-06-25 12:30:00,12.82,12.82,12.78,12.78,115278.0,12.3089,12.3089,12.2705,12.2705,115278.0
2024-06-25 12:35:00,12.78,12.79,12.77,12.79,106478.0,12.2705,12.2801,12.2609,12.2801,106478.0
2024-06-25 12:40:00,12.79,12.79,12.76,12.77,122447.0,12.2801,12.2801,12.2513,12.2609,122447.0
2024-06-25 12:45:00,12.76,12.79,12.75,12.79,110229.0,12.2513,12.2801,12.2417,12.2801,110229.0
2024-06-25 12:50:00,12.79,12.8,12.78,12.79,483767.0,12.2801,12.2897,12.2705,12.2801,483767.0
2024-06-25 12:55:00,12.79,12.82,12.79,12.81,178639.0,12.2801,12.3089,12.2801,12.2993,178639.0
2024-06-25 13:00:00,12.81,12.84,12.8,12.83,223685.0,12.2993,12.3281,12.2897,12.3185,223685.0
2024-06-25 13:05:00,12.83,12.84,12.82,12.84,122952.0,12.3185,12.3281,12.3089,12.3281,122952.0
2024-06-25 13:10:00,12.84,12.84,12.83,12.84,85423.0,12.3281,12.3281,12.3185,12.3281,85423.0
2024-06-25 13:15:00,12.84,12.84,12.83,12.84,43169.0,12.3281,12.3281,12.3185,12.3281,43169.0
2024-06-25 13:20:00,12.84,12.86,12.83,12.86,131251.0,12.3281,12.3473,12.3185,12.3473,131251.0
2024-06-25 13:25:00,12.86,12.86,12.85,12.86,79625.0,12.3473,12.3473,12.3377,12.3473,79625.0
2024-06-25 13:30:00,12.86,12.86,12.84,12.85,82141.0,12.3473,12.3473,12.3281,12.3377,82141.0
2024-06-25 13:35:00,12.85,12.85,12.83,12.84,170146.0,12.3377,12.3377,12.3185,12.3281,170146.0
2024-06-25 13:40:00,12.84,12.85,12.83,12.83,48087.0,12.3281,12.3377,12.3185,12.3185,48087.0
2024-06-25 13:45:00,12.83,12.84,12.82,12.82,55213.0,12.3185,12.3281,12.3089,12.3089,55213.0
2024-06-25 13:50:00,12.82,12.82,12.8,12.81,127236.0,12.3089,12.3089,12.2897,12.2993,127236.0
2024-06-25 13:55:00,12.81,12.81,12.79,12.79,76507.0,12.2993,12.2993,12.2801,12.2801,76507.0
2024-06-25 14:00:00,12.79,12.81,12.78,12.81,340945.0,12.2801,12.2993,12.2705,12.2993,340945.0
2024-06-25 14:05:00,12.81,12.82,12.8,12.82,96831.0,12.2993,12.3089,12.2897,12.3089,96831.0
2024-06-25 14:10:00,12.82,12.83,12.81,12.83,32010.0,12.3089,12.3185,12.2993,12.3185,32010.0
2024-06-25 14:15:00,12.83,12.84,12.81,12.82,100782.0,12.3185,12.3281,12.2993,12.3089,100782.0
2024-06-25 14:20:00,12.82,12.82,12.81,12.82,39910.0,12.3089,12.3089,12.2993,12.3089,39910.0
2024-06-25 14:25:00,12.82,12.83,12.81,12.82,53172.0,12.3089,12.3185,12.2993,12.3089,53172.0
2024-06-25 14:30:00,12.83,12.83,12.81,12.81,60774.0,12.3185,12.3185,12.2993,12.2993,60774.0
2024-06-25 14:35:00,12.81,12.82,12.8,12.81,24069.0,12.2993,12.3089,12.2897,12.2993,24069.0
2024-06-25 14:40:00,12.81,12.81,12.8,12.81,25462.0,12.2993,12.2993,12.2897,12.2993,25462.0
2024-06-25 14:45:00,12.81,12.82,12.8,12.81,72870.0,12.2993,12.3089,12.2897,12.2993,72870.0
2024-06-25 14:50:00,12.82,12.82,12.79,12.79,80620.0,12.3089,12.3089,12.2801,12.2801,80620.0
2024-06-25 14:55:00,12.8,12.81,12.79,12.8,65947.0,12.2897,12.2993,12.2801,12.2897,65947.0
2024-06-25 15:00:00,12.81,12.81,12.78,12.79,156000.0,12.2993,12.2993,12.2705,12.2801,156000.0
2024-06-25 15:05:00,12.79,12.8,12.78,12.79,97745.0,12.2801,12.2897,12.2705,12.2801,97745.0
2024-06-25 15:10:00,12.79,12.81,12.79,12.81,82409.0,12.2801,12.2993,12.2801,12.2993,82409.0
2024-06-25 15:15:00,12.81,12.81,12.79,12.79,53962.0,12.2993,12.2993,12.2801,12.2801,53962.0
2024-06-25 15:20:00,12.79,12.8,12.79,12.79,120240.0,12.2801,12.2897,12.2801,12.2801,120240.0
2024-06-25 15:25:00,12.79,12.79,12.78,12.79,76556.0,12.2801,12.2801,12.2705,12.2801,76556.0
2024-06-25 15:30:00,12.79,12.79,12.77,12.77,90538.0,12.2801,12.2801,12.2609,12.2609,90538.0
2024-06-25 15:35:00,12.77,12.78,12.76,12.77,178332.0,12.2609,12.2705,12.2513,12.2609,178332.0
2024-06-25 15:40:00,12.76,12.77,12.74,12.75,121139.0,12.2513,12.2609,12.2321,12.2417,121139.0
2024-06-25 15:45:00,12.75,12.77,12.73,12.77,846535.0,12.2417,12.2609,12.2225,12.2609,846535.0
2024-06-25 15:50:00,12.76,12.79,12.74,12.74,620512.0,12.2513,12.2801,12.2321,12.2321,620512.0
2024-06-25 15:55:00,12.75,12.77,12.73,12.75,1544600.0,12.2417,12.2609,12.2225,12.2417,1544600.0
2024-06-26 09:30:00,12.67,12.74,12.64,12.74,387047.0,12.1648,12.2321,12.136,12.2321,387047.0
2024-06-26 09:35:00,12.74,12.75,12.7,12.71,247038.0,12.2321,12.2417,12.1936,12.2032,247038.0
2024-06-26 09:40:00,12.71,12.74,12.69,12.72,116249.0,12.2032,12.2321,12.184,12.2128,116249.0
2024-06-26 09:45:00,12.71,12.73,12.67,12.7,253197.0,12.2032,12.2225,12.1648,12.1936,253197.0
2024-06-26 09:50:00,12.7,12.72,12.65,12.66,224103.0,12.1936,12.2128,12.1456,12.1552,224103.0
2024-06-26 09:55:00,12.66,12.68,12.66,12.68,246495.0,12.1552,12.1744,12.1552,12.1744,246495.0
2024-06-26 10:00:00,12.68,12.68,12.65,12.66,198050.0,12.1744,12.1744,12.1456,12.1552,198050.0
2024-06-26 10:05:00,12.65,12.66,12.63,12.64,180704.0,12.1456,12.1552,12.1264,12.136,180704.0
2024-06-26 10:10:00,12.65,12.66,12.64,12.64,58309.0,12.1456,12.1552,12.136,12.136,58309.0
2024-06-26 10:15:00,12.64,12.65,12.62,12.63,119506.0,12.136,12.1456,12.1168,12.1264,119506.0
2024-06-26 10:20:00,12.63,12.64,12.6,12.62,263277.0,12.1264,12.136,12.0976,12.1168,263277.0
2024-06-26 10:25:00,12.61,12.64,12.6,12.62,175663.0,12.1072,12.136,12.0976,12.1168,175663.0
2024-06-26 10:30:00,12.62,12.63,12.6,12.6,71560.0,12.1168,12.1264,12.0976,12.0976,71560.0
2024-06-26 10:35:00,12.6,12.61,12.59,12.59,129453.0,12.0976,12.1072,12.088,12.088,129453.0
2024-06-26 10:40:00,12.59,12.6,12.58,12.59,78985.0,12.088,12.0976,12.0784,12.088,78985.0
2024-06-26 10:45:00,12.59,12.6,12.57,12.59,191267.0,12.088,12.0976,12.0688,12.088,191267.0
2024-06-26 10:50:00,12.59,12.62,12.59,12.61,312369.0,12.088,12.1168,12.088,12.1072,312369.0
2024-06-26 10:55:00,12.61,12.64,12.61,12.63,288503.0,12.1072,12.136,12.1072,12.1264,288503.0
2024-06-26 11:00:00,12.64,12.67,12.63,12.66,451486.0,12.136,12.1648,12.1264,12.1552,451486.0
2024-06-26 11:05:00,12.66,12.68,12.65,12.67,354143.0,12.1552,12.1744,12.1456,12.1648,354143.0
2024-06-26 11:10:00,12.66,12.67,12.64,12.65,71240.0,12.1552,12.1648,12.136,12.1456,71240.0
2024-06-26 11:15:00,12.65,12.66,12.64,12.65,119900.0,12.1456,12.1552,12.136,12.1456,119900.0
2024-06-26 11:20:00,12.65,12.65,12.63,12.63,48408.0,12.1456,12.1456,12.1264,12.1264,48408.0
2024-06-26 11:25:00,12.63,12.65,12.63,12.65,116623.0,12.1264,12.1456,12.1264,12.1456,116623.0
2024-06-26 11:30:00,12.65,12.68,12.64,12.68,192197.0,12.1456,12.1744,12.136,12.1744,192197.0
2024-06-26 11:35:00,12.68,12.69,12.66,12.67,98293.0,12.1744,12.184,12.1552,12.1648,98293.0
2024-06-26 11:40:00,12.66,12.67,12.66,12.66,53123.0,12.1552,12.1648,12.1552,12.1552,53123.0
2024-06-26 11:45:00,12.67,12.68,12.66,12.68,42827.0,12.1648,12.1744,12.1552,12.1744,42827.0
2024-06-26 11:50:00,12.68,12.69,12.67,12.69,76290.0,12.1744,12.184,12.1648,12.184,76290.0
2024-06-26 11:55:00,12.69,12.69,12.67,12.68,119175.0,12.184,12.184,12.1648,12.1744,119175.0
2024-06-26 12:00:00,12.68,12.68,12.67,12.68,51952.0,12.1744,12.1744,12.1648,12.1744,51952.0
2024-06-26 12:05:00,12.68,12.71,12.67,12.7,359403.0,12.1744,12.2032,12.1648,12.1936,359403.0
2024-06-26 12:10:00,12.71,12.71,12.68,12.7,130881.0,12.2032,12.2032,12.1744,12.1936,130881.0
2024-06-26 12:15:00,12.7,12.7,12.68,12.69,55612.0,12.1936,12.1936,12.1744,12.184,55612.0
2024-06-26 12:20:00,12.69,12.69,12.67,12.67,43725.0,12.184,12.184,12.1648,12.1648,43725.0
2024-06-26 12:25:00,12.67,12.69,12.66,12.69,268859.0,12.1648,12.184,12.1552,12.184,268859.0
2024-06-26 12:30:00,12.68,12.69,12.66,12.66,219029.0,12.1744,12.184,12.1552,12.1552,219029.0
2024-06-26 12:35:00,12.66,12.66,12.65,12.66,99667.0,12.1552,12.1552,12.1456,12.1552,99667.0
2024-06-26 12:40:00,12.66,12.67,12.65,12.67,68600.0,12.1552,12.1648,12.1456,12.1648,68600.0
2024-06-26 12:45:00,12.67,12.68,12.66,12.67,82071.0,12.1648,12.1744,12.1552,12.1648,82071.0
2024-06-26 12:50:00,12.67,12.68,12.66,12.67,112169.0,12.1648,12.1744,12.1552,12.1648,112169.0
2024-06-26 12:55:00,12.67,12.67,12.66,12.67,31503.0,12.1648,12.1648,12.1552,12.1648,31503.0
2024-06-26 13:00:00,12.66,12.67,12.65,12.67,121117.0,12.1552,12.1648,12.1456,12.1648,121117.0
2024-06-26 13:05:00,12.67,12.68,12.66,12.67,65482.0,12.1648,12.1744,12.1552,12.1648,65482.0
2024-06-26 13:10:00,12.67,12.67,12.66,12.66,33955.0,12.1648,12.1648,12.1552,12.1552,33955.0
2024-06-26 13:15:00,12.67,12.67,12.66,12.66,21382.0,12.1648,12.1648,12.1552,12.1552,21382.0
2024-06-26 13:20:00,12.66,12.67,12.65,12.66,77905.0,12.1552,12.1648,12.1456,12.1552,77905.0
2024-06-26 13:25:00,12.66,12.67,12.65,12.67,81333.0,12.1552,12.1648,12.1456,12.1648,81333.0
2024-06-26 13:30:00,12.66,12.67,12.66,12.66,43076.0,12.1552,12.1648,12.1552,12.1552,43076.0
2024-06-26 13:35:00,12.66,12.67,12.65,12.66,75068.0,12.1552,12.1648,12.1456,12.1552,75068.0
2024-06-26 13:40:00,12.65,12.67,12.65,12.67,64874.0,12.1456,12.1648,12.1456,12.1648,64874.0
2024-06-26 13:45:00,12.67,12.67,12.65,12.66,100262.0,12.1648,12.1648,12.1456,12.1552,100262.0
2024-06-26 13:50:00,12.66,12.66,12.65,12.65,26102.0,12.1552,12.1552,12.1456,12.1456,26102.0
2024-06-26 13:55:00,12.65,12.66,12.65,12.66,38638.0,12.1456,12.1552,12.1456,12.1552,38638.0
2024-06-26 14:00:00,12.65,12.67,12.65,12.67,99151.0,12.1456,12.1648,12.1456,12.1648,99151.0
2024-06-26 14:05:00,12.67,12.67,12.66,12.67,48113.0,12.1648,12.1648,12.1552,12.1648,48113.0
2024-06-26 14:10:00,12.67,12.67,12.66,12.67,27272.0,12.1648,12.1648,12.1552,12.1648,27272.0
2024-06-26 14:15:00,12.67,12.67,12.66,12.67,14642.0,12.1648,12.1648,12.1552,12.1648,14642.0
2024-06-26 14:20:00,12.66,12.67,12.66,12.67,39944.0,12.1552,12.1648,12.1552,12.1648,39944.0
2024-06-26 14:25:00,12.67,12.67,12.66,12.66,25714.0,12.1648,12.1648,12.1552,12.1552,25714.0
2024-06-26 14:30:00,12.67,12.68,12.66,12.68,70621.0,12.1648,12.1744,12.1552,12.1744,70621.0
2024-06-26 14:35:00,12.68,12.68,12.67,12.67,21259.0,12.1744,12.1744,12.1648,12.1648,21259.0
2024-06-26 14:40:00,12.68,12.69,12.67,12.68,94069.0,12.1744,12.184,12.1648,12.1744,94069.0
2024-06-26 14:45:00,12.68,12.69,12.67,12.68,78750.0,12.1744,12.184,12.1648,12.1744,78750.0
2024-06-26 14:50:00,12.68,12.69,12.67,12.69,103508.0,12.1744,12.184,12.1648,12.184,103508.0
2024-06-26 14:55:00,12.69,12.69,12.68,12.69,35620.0,12.184,12.184,12.1744,12.184,35620.0
2024-06-26 15:00:00,12.69,12.69,12.68,12.69,54467.0,12.184,12.184,12.1744,12.184,54467.0
2024-06-26 15:05:00,12.69,12.7,12.68,12.69,82162.0,12.184,12.1936,12.1744,12.184,82162.0
2024-06-26 15:10:00,12.7,12.7,12.69,12.7,53553.0,12.1936,12.1936,12.184,12.1936,53553.0
2024-06-26 15:15:00,12.7,12.71,12.69,12.71,99212.0,12.1936,12.2032,12.184,12.2032,99212.0
2024-06-26 15:20:00,12.71,12.71,12.7,12.71,177472.0,12.2032,12.2032,12.1936,12.2032,177472.0
2024-06-26 15:25:00,12.71,12.72,12.7,12.71,89603.0,12.2032,12.2128,12.1936,12.2032,89603.0
2024-06-26 15:30:00,12.71,12.72,12.69,12.7,290813.0,12.2032,12.2128,12.184,12.1936,290813.0
2024-06-26 15:35:00,12.7,12.7,12.68,12.69,174531.0,12.1936,12.1936,12.1744,12.184,174531.0
2024-06-26 15:40:00,12.7,12.7,12.69,12.69,314224.0,12.1936,12.1936,12.184,12.184,314224.0
2024-06-26 15:45:00,12.7,12.7,12.68,12.69,392865.0,12.1936,12.1936,12.1744,12.184,392865.0
2024-06-26 15:50:00,12.69,12.73,12.68,12.71,786378.0,12.184,12.2225,12.1744,12.2032,786378.0
2024-06-26 15:55:00,12.71,12.72,12.7,12.7,958778.0,12.2032,12.2128,12.1936,12.1936,958778.0
2024-06-27 09:30:00,12.65,12.69,12.61,12.66,297268.0,12.1456,12.184,12.1072,12.1552,297268.0
2024-06-27 09:35:00,12.66,12.74,12.65,12.72,395808.0,12.1552,12.2321,12.1456,12.2128,395808.0
2024-06-27 09:40:00,12.73,12.82,12.73,12.81,185988.0,12.2225,12.3089,12.2225,12.2993,185988.0
2024-06-27 09:45:00,12.81,12.83,12.78,12.79,222562.0,12.2993,12.3185,12.2705,12.2801,222562.0
2024-06-27 09:50:00,12.79,12.8,12.74,12.75,140909.0,12.2801,12.2897,12.2321,12.2417,140909.0
2024-06-27 09:55:00,12.75,12.77,12.74,12.77,127487.0,12.2417,12.2609,12.2321,12.2609,127487.0
2024-06-27 10:00:00,12.77,12.77,12.73,12.74,227808.0,12.2609,12.2609,12.2225,12.2321,227808.0
2024-06-27 10:05:00,12.74,12.75,12.72,12.74,187654.0,12.2321,12.2417,12.2128,12.2321,187654.0
2024-06-27 10:10:00,12.74,12.75,12.73,12.75,133459.0,12.2321,12.2417,12.2225,12.2417,133459.0
2024-06-27 10:15:00,12.75,12.77,12.72,12.74,307170.0,12.2417,12.2609,12.2128,12.2321,307170.0
2024-06-27 10:20:00,12.74,12.75,12.72,12.74,160860.0,12.2321,12.2417,12.2128,12.2321,160860.0
2024-06-27 10:25:00,12.74,12.74,12.72,12.73,346217.0,12.2321,12.2321,12.2128,12.2225,346217.0
2024-06-27 10:30:00,12.73,12.73,12.71,12.71,125546.0,12.2225,12.2225,12.2032,12.2032,125546.0
2024-06-27 10:35:00,12.72,12.74,12.71,12.73,183889.0,12.2128,12.2321,12.2032,12.2225,183889.0
2024-06-27 10:40:00,12.73,12.75,12.72,12.74,186978.0,12.2225,12.2417,12.2128,12.2321,186978.0
2024-06-27 10:45:00,12.74,12.76,12.73,12.75,143522.0,12.2321,12.2513,12.2225,12.2417,143522.0
2024-06-27 10:50:00,12.75,12.76,12.72,12.73,97965.0,12.2417,12.2513,12.2128,12.2225,97965.0
2024-06-27 10:55:00,12.72,12.73,12.71,12.73,190478.0,12.2128,12.2225,12.2032,12.2225,190478.0
2024-06-27 11:00:00,12.72,12.73,12.7,12.71,155561.0,12.2128,12.2225,12.1936,12.2032,155561.0
2024-06-27 11:05:00,12.71,12.73,12.71,12.73,155799.0,12.2032,12.2225,12.2032,12.2225,155799.0
2024-06-27 11:10:00,12.73,12.74,12.72,12.74,114585.0,12.2225,12.2321,12.2128,12.2321,114585.0
2024-06-27 11:15:00,12.74,12.78,12.73,12.78,192069.0,12.2321,12.2705,12.2225,12.2705,192069.0
2024-06-27 11:20:00,12.77,12.79,12.77,12.78,354597.0,12.2609,12.2801,12.2609,12.2705,354597.0
2024-06-27 11:25:00,12.79,12.81,12.77,12.78,213375.0,12.2801,12.2993,12.2609,12.2705,213375.0
2024-06-27 11:30:00,12.79,12.8,12.78,12.79,89286.0,12.2801,12.2897,12.2705,12.2801,89286.0
2024-06-27 11:35:00,12.79,12.8,12.78,12.79,107130.0,12.2801,12.2897,12.2705,12.2801,107130.0
2024-06-27 11:40:00,12.79,12.81,12.79,12.81,81621.0,12.2801,12.2993,12.2801,12.2993,81621.0
2024-06-27 11:45:00,12.81,12.81,12.79,12.81,195811.0,12.2993,12.2993,12.2801,12.2993,195811.0
2024-06-27 11:50:00,12.8,12.81,12.79,12.79,93749.0,12.2897,12.2993,12.2801,12.2801,93749.0
2024-06-27 11:55:00,12.79,12.8,12.78,12.79,40330.0,12.2801,12.2897,12.2705,12.2801,40330.0
2024-06-27 12:00:00,12.79,12.79,12.75,12.76,80901.0,12.2801,12.2801,12.2417,12.2513,80901.0
2024-06-27 12:05:00,12.76,12.76,12.74,12.76,91287.0,12.2513,12.2513,12.2321,12.2513,91287.0
2024-06-27 12:10:00,12.75,12.76,12.75,12.76,45837.0,12.2417,12.2513,12.2417,12.2513,45837.0
2024-06-27 12:15:00,12.75,12.76,12.75,12.76,97292.0,12.2417,12.2513,12.2417,12.2513,97292.0
2024-06-27 12:20:00,12.76,12.76,12.75,12.75,154210.0,12.2513,12.2513,12.2417,12.2417,154210.0
2024-06-27 12:25:00,12.75,12.76,12.73,12.74,51728.0,12.2417,12.2513,12.2225,12.2321,51728.0
2024-06-27 12:30:00,12.74,12.74,12.73,12.74,86626.0,12.2321,12.2321,12.2225,12.2321,86626.0
2024-06-27 12:35:00,12.73,12.74,12.71,12.71,50642.0,12.2225,12.2321,12.2032,12.2032,50642.0
2024-06-27 12:40:00,12.71,12.73,12.71,12.73,193451.0,12.2032,12.2225,12.2032,12.2225,193451.0
2024-06-27 12:45:00,12.73,12.74,12.72,12.74,66194.0,12.2225,12.2321,12.2128,12.2321,66194.0
2024-06-27 12:50:00,12.74,12.75,12.73,12.74,65853.0,12.2321,12.2417,12.2225,12.2321,65853.0
2024-06-27 12:55:00,12.75,12.75,12.72,12.72,56987.0,12.2417,12.2417,12.2128,12.2128,56987.0
2024-06-27 13:00:00,12.72,12.74,12.72,12.74,99193.0,12.2128,12.2321,12.2128,12.2321,99193.0
2024-06-27 13:05:00,12.74,12.76,12.73,12.75,126732.0,12.2321,12.2513,12.2225,12.2417,126732.0
2024-06-27 13:10:00,12.74,12.76,12.74,12.76,182506.0,12.2321,12.2513,12.2321,12.2513,182506.0
2024-06-27 13:15:00,12.76,12.76,12.75,12.76,44258.0,12.2513,12.2513,12.2417,12.2513,44258.0
2024-06-27 13:20:00,12.76,12.76,12.75,12.76,49729.0,12.2513,12.2513,12.2417,12.2513,49729.0
2024-06-27 13:25:00,12.76,12.77,12.74,12.75,112957.0,12.2513,12.2609,12.2321,12.2417,112957.0
2024-06-27 13:30:00,12.75,12.75,12.73,12.73,89785.0,12.2417,12.2417,12.2225,12.2225,89785.0
2024-06-27 13:35:00,12.74,12.77,12.73,12.77,435672.0,12.2321,12.2609,12.2225,12.2609,435672.0
2024-06-27 13:40:00,12.77,12.77,12.76,12.76,65531.0,12.2609,12.2609,12.2513,12.2513,65531.0
2024-06-27 13:45:00,12.76,12.77,12.76,12.76,30186.0,12.2513,12.2609,12.2513,12.2513,30186.0
2024-06-27 13:50:00,12.76,12.78,12.76,12.78,79597.0,12.2513,12.2705,12.2513,12.2705,79597.0
2024-06-27 13:55:00,12.78,12.78,12.77,12.78,39616.0,12.2705,12.2705,12.2609,12.2705,39616.0
2024-06-27 14:00:00,12.78,12.78,12.75,12.76,92629.0,12.2705,12.2705,12.2417,12.2513,92629.0
2024-06-27 14:05:00,12.76,12.77,12.75,12.77,57057.0,12.2513,12.2609,12.2417,12.2609,57057.0
2024-06-27 14:10:00,12.77,12.77,12.74,12.74,72248.0,12.2609,12.2609,12.2321,12.2321,72248.0
2024-06-27 14:15:00,12.74,12.77,12.74,12.75,317160.0,12.2321,12.2609,12.2321,12.2417,317160.0
2024-06-27 14:20:00,12.75,12.76,12.73,12.73,130279.0,12.2417,12.2513,12.2225,12.2225,130279.0
2024-06-27 14:25:00,12.74,12.74,12.72,12.73,62200.0,12.2321,12.2321,12.2128,12.2225,62200.0
2024-06-27 14:30:00,12.72,12.73,12.72,12.73,79710.0,12.2128,12.2225,12.2128,12.2225,79710.0
2024-06-27 14:35:00,12.72,12.73,12.71,12.71,71011.0,12.2128,12.2225,12.2032,12.2032,71011.0
2024-06-27 14:40:00,12.71,12.73,12.71,12.73,95785.0,12.2032,12.2225,12.2032,12.2225,95785.0
2024-06-27 14:45:00,12.73,12.74,12.72,12.74,55966.0,12.2225,12.2321,12.2128,12.2321,55966.0
2024-06-27 14:50:00,12.74,12.75,12.73,12.75,71433.0,12.2321,12.2417,12.2225,12.2417,71433.0
2024-06-27 14:55:00,12.75,12.75,12.73,12.74,188144.0,12.2417,12.2417,12.2225,12.2321,188144.0
2024-06-27 15:00:00,12.74,12.76,12.74,12.75,96405.0,12.2321,12.2513,12.2321,12.2417,96405.0
2024-06-27 15:05:00,12.76,12.76,12.72,12.74,333728.0,12.2513,12.2513,12.2128,12.2321,333728.0
2024-06-27 15:10:00,12.73,12.74,12.72,12.73,86758.0,12.2225,12.2321,12.2128,12.2225,86758.0
2024-06-27 15:15:00,12.73,12.74,12.72,12.73,114923.0,12.2225,12.2321,12.2128,12.2225,114923.0
2024-06-27 15:20:00,12.74,12.75,12.73,12.75,118626.0,12.2321,12.2417,12.2225,12.2417,118626.0
2024-06-27 15:25:00,12.75,12.75,12.74,12.74,63796.0,12.2417,12.2417,12.2321,12.2321,63796.0
2024-06-27 15:30:00,12.75,12.76,12.75,12.76,130166.0,12.2417,12.2513,12.2417,12.2513,130166.0
2024-06-27 15:35:00,12.76,12.77,12.75,12.77,151701.0,12.2513,12.2609,12.2417,12.2609,151701.0
2024-06-27 15:40:00,12.77,12.77,12.75,12.77,282183.0,12.2609,12.2609,12.2417,12.2609,282183.0
2024-06-27 15:45:00,12.76,12.77,12.75,12.77,266000.0,12.2513,12.2609,12.2417,12.2609,266000.0
2024-06-27 15:50:00,12.77,12.81,12.76,12.79,444610.0,12.2609,12.2993,12.2513,12.2801,444610.0
2024-06-27 15:55:00,12.79,12.8,12.78,12.79,743870.0,12.2801,12.2897,12.2705,12.2801,743870.0
2024-06-28 09:30:00,12.87,13.01,12.87,13.01,303252.0,12.3569,12.4913,12.3569,12.4913,303252.0
2024-06-28 09:35:00,13.01,13.02,12.96,12.97,185344.0,12.4913,12.5009,12.4433,12.4529,185344.0
2024-06-28 09:40:00,12.98,13.0,12.96,12.96,111881.0,12.4625,12.4817,12.4433,12.4433,111881.0
2024-06-28 09:45:00,12.97,12.99,12.94,12.96,409127.0,12.4529,12.4721,12.4241,12.4433,409127.0
2024-06-28 09:50:00,12.96,12.98,12.94,12.97,107977.0,12.4433,12.4625,12.4241,12.4529,107977.0
2024-06-28 09:55:00,12.97,12.98,12.91,12.94,433978.0,12.4529,12.4625,12.3953,12.4241,433978.0
2024-06-28 10:00:00,12.94,13.0,12.93,13.0,239901.0,12.4241,12.4817,12.4145,12.4817,239901.0
2024-06-28 10:05:00,13.0,13.05,12.99,13.04,242248.0,12.4817,12.5297,12.4721,12.5201,242248.0
2024-06-28 10:10:00,13.05,13.06,13.03,13.03,179749.0,12.5297,12.5393,12.5105,12.5105,179749.0
2024-06-28 10:15:00,13.03,13.06,13.02,13.04,198422.0,12.5105,12.5393,12.5009,12.5201,198422.0
2024-06-28 10:20:00,13.04,13.07,13.03,13.07,207550.0,12.5201,12.5489,12.5105,12.5489,207550.0
2024-06-28 10:25:00,13.07,13.09,13.05,13.06,178799.0,12.5489,12.5681,12.5297,12.5393,178799.0
2024-06-28 10:30:00,13.07,13.11,13.06,13.11,805993.0,12.5489,12.5873,12.5393,12.5873,805993.0
2024-06-28 10:35:00,13.11,13.14,13.1,13.14,231103.0,12.5873,12.6161,12.5777,12.6161,231103.0
2024-06-28 10:40:00,13.14,13.18,13.13,13.18,1287151.0,12.6161,12.6545,12.6065,12.6545,1287151.0
2024-06-28 10:45:00,13.18,13.21,13.16,13.2,1104653.0,12.6545,12.6833,12.6353,12.6737,1104653.0
2024-06-28 10:50:00,13.19,13.24,13.19,13.24,311641.0,12.6641,12.7121,12.6641,12.7121,311641.0
2024-06-28 10:55:00,13.24,13.26,13.2,13.21,1181893.0,12.7121,12.7313,12.6737,12.6833,1181893.0
2024-06-28 11:00:00,13.2,13.21,13.17,13.17,773003.0,12.6737,12.6833,12.6449,12.6449,773003.0
2024-06-28 11:05:00,13.18,13.2,13.16,13.18,177997.0,12.6545,12.6737,12.6353,12.6545,177997.0
2024-06-28 11:10:00,13.19,13.19,13.17,13.19,237485.0,12.6641,12.6641,12.6449,12.6641,237485.0
2024-06-28 11:15:00,13.19,13.2,13.15,13.16,216850.0,12.6641,12.6737,12.6257,12.6353,216850.0
2024-06-28 11:20:00,13.16,13.17,13.14,13.16,471143.0,12.6353,12.6449,12.6161,12.6353,471143.0
2024-06-28 11:25:00,13.16,13.16,13.13,13.15,268429.0,12.6353,12.6353,12.6065,12.6257,268429.0
2024-06-28 11:30:00,13.15,13.18,13.14,13.18,386709.0,12.6257,12.6545,12.6161,12.6545,386709.0
2024-06-28 11:35:00,13.19,13.19,13.16,13.16,139468.0,12.6641,12.6641,12.6353,12.6353,139468.0
2024-06-28 11:40:00,13.17,13.17,13.12,13.13,146541.0,12.6449,12.6449,12.5969,12.6065,146541.0
2024-06-28 11:45:00,13.13,13.17,13.12,13.16,906599.0,12.6065,12.6449,12.5969,12.6353,906599.0
2024-06-28 11:50:00,13.15,13.16,13.13,13.13,44074.0,12.6257,12.6353,12.6065,12.6065,44074.0
2024-06-28 11:55:00,13.13,13.14,13.12,13.12,261400.0,12.6065,12.6161,12.5969,12.5969,261400.0
2024-06-28 12:00:00,13.12,13.15,13.11,13.14,193887.0,12.5969,12.6257,12.5873,12.6161,193887.0
2024-06-28 12:05:00,13.15,13.15,13.13,13.13,186286.0,12.6257,12.6257,12.6065,12.6065,186286.0
2024-06-28 12:10:00,13.13,13.15,13.12,13.15,205855.0,12.6065,12.6257,12.5969,12.6257,205855.0
2024-06-28 12:15:00,13.15,13.17,13.14,13.16,370368.0,12.6257,12.6449,12.6161,12.6353,370368.0
2024-06-28 12:20:00,13.16,13.17,13.15,13.17,234808.0,12.6353,12.6449,12.6257,12.6449,234808.0
2024-06-28 12:25:00,13.16,13.18,13.15,13.18,427209.0,12.6353,12.6545,12.6257,12.6545,427209.0
2024-06-28 12:30:00,13.18,13.22,13.17,13.21,139646.0,12.6545,12.6929,12.6449,12.6833,139646.0
2024-06-28 12:35:00,13.22,13.22,13.16,13.17,168931.0,12.6929,12.6929,12.6353,12.6449,168931.0
2024-06-28 12:40:00,13.16,13.2,13.16,13.19,115971.0,12.6353,12.6737,12.6353,12.6641,115971.0
2024-06-28 12:45:00,13.2,13.2,13.18,13.19,151679.0,12.6737,12.6737,12.6545,12.6641,151679.0
2024-06-28 12:50:00,13.18,13.2,13.17,13.19,140517.0,12.6545,12.6737,12.6449,12.6641,140517.0
2024-06-28 12:55:00,13.19,13.19,13.18,13.19,74418.0,12.6641,12.6641,12.6545,12.6641,74418.0
2024-06-28 13:00:00,13.18,13.2,13.18,13.19,148996.0,12.6545,12.6737,12.6545,12.6641,148996.0
2024-06-28 13:05:00,13.19,13.2,13.19,13.2,57384.0,12.6641,12.6737,12.6641,12.6737,57384.0
2024-06-28 13:10:00,13.2,13.2,13.18,13.19,60027.0,12.6737,12.6737,12.6545,12.6641,60027.0
2024-06-28 13:15:00,13.19,13.21,13.18,13.21,61263.0,12.6641,12.6833,12.6545,12.6833,61263.0
2024-06-28 13:20:00,13.2,13.22,13.2,13.2,152856.0,12.6737,12.6929,12.6737,12.6737,152856.0
2024-06-28 13:25:00,13.2,13.21,13.19,13.19,63613.0,12.6737,12.6833,12.6641,12.6641,63613.0
2024-06-28 13:30:00,13.19,13.2,13.18,13.2,64909.0,12.6641,12.6737,12.6545,12.6737,64909.0
2024-06-28 13:35:00,13.2,13.21,13.18,13.2,108977.0,12.6737,12.6833,12.6545,12.6737,108977.0
2024-06-28 13:40:00,13.2,13.2,13.18,13.19,108074.0,12.6737,12.6737,12.6545,12.6641,108074.0
2024-06-28 13:45:00,13.19,13.19,13.18,13.19,27918.0,12.6641,12.6641,12.6545,12.6641,27918.0
2024-06-28 13:50:00,13.18,13.19,13.17,13.18,121797.0,12.6545,12.6641,12.6449,12.6545,121797.0
2024-06-28 13:55:00,13.18,13.2,13.18,13.18,94144.0,12.6545,12.6737,12.6545,12.6545,94144.0
2024-06-28 14:00:00,13.18,13.2,13.18,13.2,58659.0,12.6545,12.6737,12.6545,12.6737,58659.0
2024-06-28 14:05:00,13.2,13.21,13.19,13.2,115379.0,12.6737,12.6833,12.6641,12.6737,115379.0
2024-06-28 14:10:00,13.2,13.2,13.19,13.19,14311.0,12.6737,12.6737,12.6641,12.6641,14311.0
2024-06-28 14:15:00,13.2,13.22,13.19,13.21,82981.0,12.6737,12.6929,12.6641,12.6833,82981.0
2024-06-28 14:20:00,13.21,13.21,13.19,13.21,94263.0,12.6833,12.6833,12.6641,12.6833,94263.0
2024-06-28 14:25:00,13.2,13.21,13.2,13.2,47631.0,12.6737,12.6833,12.6737,12.6737,47631.0
2024-06-28 14:30:00,13.21,13.21,13.19,13.19,88924.0,12.6833,12.6833,12.6641,12.6641,88924.0
2024-06-28 14:35:00,13.19,13.2,13.18,13.19,47709.0,12.6641,12.6737,12.6545,12.6641,47709.0
2024-06-28 14:40:00,13.19,13.21,13.18,13.19,102142.0,12.6641,12.6833,12.6545,12.6641,102142.0
2024-06-28 14:45:00,13.19,13.2,13.18,13.18,256312.0,12.6641,12.6737,12.6545,12.6545,256312.0
2024-06-28 14:50:00,13.18,13.19,13.17,13.17,58336.0,12.6545,12.6641,12.6449,12.6449,58336.0
2024-06-28 14:55:00,13.17,13.18,13.16,13.17,45710.0,12.6449,12.6545,12.6353,12.6449,45710.0
2024-06-28 15:00:00,13.17,13.17,13.13,13.14,242420.0,12.6449,12.6449,12.6065,12.6161,242420.0
2024-06-28 15:05:00,13.15,13.16,13.14,13.14,122229.0,12.6257,12.6353,12.6161,12.6161,122229.0
2024-06-28 15:10:00,13.14,13.14,13.13,13.13,110772.0,12.6161,12.6161,12.6065,12.6065,110772.0
2024-06-28 15:15:00,13.13,13.15,13.13,13.15,75162.0,12.6065,12.6257,12.6065,12.6257,75162.0
2024-06-28 15:20:00,13.15,13.17,13.14,13.17,119598.0,12.6257,12.6449,12.6161,12.6449,119598.0
2024-06-28 15:25:00,13.17,13.19,13.16,13.18,71597.0,12.6449,12.6641,12.6353,12.6545,71597.0
2024-06-28 15:30:00,13.19,13.2,13.15,13.17,277912.0,12.6641,12.6737,12.6257,12.6449,277912.0
2024-06-28 15:35:00,13.17,13.18,13.14,13.15,246522.0,12.6449,12.6545,12.6161,12.6257,246522.0
2024-06-28 15:40:00,13.15,13.16,13.12,13.15,512214.0,12.6257,12.6353,12.5969,12.6257,512214.0
2024-06-28 15:45:00,13.14,13.18,13.14,13.18,380697.0,12.6161,12.6545,12.6161,12.6545,380697.0
2024-06-28 15:50:00,13.17,13.2,13.13,13.2,1729634.0,12.6449,12.6737,12.6065,12.6737,1729634.0
2024-06-28 15:55:00,13.2,13.21,13.17,13.19,1673539.0,12.6737,12.6833,12.6449,12.6641,1673539.0
2024-07-01 09:30:00,13.16,13.31,13.14,13.29,517086.0,12.6353,12.7793,12.6161,12.7601,517086.0
2024-07-01 09:35:00,13.29,13.29,13.15,13.18,315178.0,12.7601,12.7601,12.6257,12.6545,315178.0
2024-07-01 09:40:00,13.19,13.22,13.17,13.21,124513.0,12.6641,12.6929,12.6449,12.6833,124513.0
2024-07-01 09:45:00,13.21,13.27,13.18,13.27,134547.0,12.6833,12.7409,12.6545,12.7409,134547.0
2024-07-01 09:50:00,13.26,13.34,13.26,13.28,934927.0,12.7313,12.8081,12.7313,12.7505,934927.0
2024-07-01 09:55:00,13.29,13.32,13.28,13.31,175407.0,12.7601,12.7889,12.7505,12.7793,175407.0
2024-07-01 10:00:00,13.31,13.37,13.29,13.31,416652.0,12.7793,12.8369,12.7601,12.7793,416652.0
2024-07-01 10:05:00,13.31,13.32,13.28,13.31,242292.0,12.7793,12.7889,12.7505,12.7793,242292.0
2024-07-01 10:10:00,13.3,13.32,13.28,13.3,629173.0,12.7697,12.7889,12.7505,12.7697,629173.0
2024-07-01 10:15:00,13.29,13.31,13.25,13.27,313061.0,12.7601,12.7793,12.7217,12.7409,313061.0
2024-07-01 10:20:00,13.27,13.27,13.21,13.21,445870.0,12.7409,12.7409,12.6833,12.6833,445870.0
2024-07-01 10:25:00,13.22,13.23,13.15,13.16,667826.0,12.6929,12.7025,12.6257,12.6353,667826.0
2024-07-01 10:30:00,13.17,13.2,13.15,13.17,369695.0,12.6449,12.6737,12.6257,12.6449,369695.0
2024-07-01 10:35:00,13.17,13.2,13.15,13.2,119089.0,12.6449,12.6737,12.6257,12.6737,119089.0
2024-07-01 10:40:00,13.19,13.2,13.18,13.19,158253.0,12.6641,12.6737,12.6545,12.6641,158253.0
2024-07-01 10:45:00,13.19,13.19,13.14,13.15,116785.0,12.6641,12.6641,12.6161,12.6257,116785.0
2024-07-01 10:50:00,13.14,13.18,13.14,13.16,345385.0,12.6161,12.6545,12.6161,12.6353,345385.0
2024-07-01 10:55:00,13.17,13.18,13.14,13.17,163860.0,12.6449,12.6545,12.6161,12.6449,163860.0
2024-07-01 11:00:00,13.16,13.18,13.15,13.18,143168.0,12.6353,12.6545,12.6257,12.6545,143168.0
2024-07-01 11:05:00,13.18,13.21,13.17,13.2,1168053.0,12.6545,12.6833,12.6449,12.6737,1168053.0
2024-07-01 11:10:00,13.2,13.2,13.17,13.18,65965.0,12.6737,12.6737,12.6449,12.6545,65965.0
2024-07-01 11:15:00,13.17,13.19,13.14,13.15,214147.0,12.6449,12.6641,12.6161,12.6257,214147.0
2024-07-01 11:20:00,13.15,13.17,13.13,13.16,311615.0,12.6257,12.6449,12.6065,12.6353,311615.0
2024-07-01 11:25:00,13.16,13.19,13.15,13.18,207407.0,12.6353,12.6641,12.6257,12.6545,207407.0
2024-07-01 11:30:00,13.18,13.2,13.17,13.19,119635.0,12.6545,12.6737,12.6449,12.6641,119635.0
2024-07-01 11:35:00,13.19,13.2,13.17,13.19,127924.0,12.6641,12.6737,12.6449,12.6641,127924.0
2024-07-01 11:40:00,13.19,13.19,13.17,13.19,184726.0,12.6641,12.6641,12.6449,12.6641,184726.0
2024-07-01 11:45:00,13.19,13.21,13.18,13.21,172654.0,12.6641,12.6833,12.6545,12.6833,172654.0
2024-07-01 11:50:00,13.21,13.21,13.2,13.21,41397.0,12.6833,12.6833,12.6737,12.6833,41397.0
2024-07-01 11:55:00,13.21,13.22,13.17,13.2,400049.0,12.6833,12.6929,12.6449,12.6737,400049.0
2024-07-01 12:00:00,13.2,13.21,13.17,13.19,67474.0,12.6737,12.6833,12.6449,12.6641,67474.0
2024-07-01 12:05:00,13.18,13.19,13.18,13.19,37165.0,12.6545,12.6641,12.6545,12.6641,37165.0
2024-07-01 12:10:00,13.19,13.19,13.16,13.17,81354.0,12.6641,12.6641,12.6353,12.6449,81354.0
2024-07-01 12:15:00,13.17,13.17,13.15,13.16,103711.0,12.6449,12.6449,12.6257,12.6353,103711.0
2024-07-01 12:20:00,13.16,13.17,13.15,13.17,106820.0,12.6353,12.6449,12.6257,12.6449,106820.0
2024-07-01 12:25:00,13.17,13.18,13.16,13.18,54438.0,12.6449,12.6545,12.6353,12.6545,54438.0
2024-07-01 12:30:00,13.18,13.18,13.15,13.16,117182.0,12.6545,12.6545,12.6257,12.6353,117182.0
2024-07-01 12:35:00,13.16,13.16,13.15,13.15,23185.0,12.6353,12.6353,12.6257,12.6257,23185.0
2024-07-01 12:40:00,13.15,13.15,13.14,13.15,88101.0,12.6257,12.6257,12.6161,12.6257,88101.0
2024-07-01 12:45:00,13.14,13.15,13.13,13.15,177269.0,12.6161,12.6257,12.6065,12.6257,177269.0
2024-07-01 12:50:00,13.15,13.15,13.12,13.12,202745.0,12.6257,12.6257,12.5969,12.5969,202745.0
2024-07-01 12:55:00,13.12,13.14,13.12,13.13,65250.0,12.5969,12.6161,12.5969,12.6065,65250.0
2024-07-01 13:00:00,13.13,13.14,13.12,13.13,47216.0,12.6065,12.6161,12.5969,12.6065,47216.0
2024-07-01 13:05:00,13.14,13.18,13.13,13.18,770340.0,12.6161,12.6545,12.6065,12.6545,770340.0
2024-07-01 13:10:00,13.18,13.18,13.17,13.18,145010.0,12.6545,12.6545,12.6449,12.6545,145010.0
2024-07-01 13:15:00,13.18,13.19,13.17,13.19,41373.0,12.6545,12.6641,12.6449,12.6641,41373.0
2024-07-01 13:20:00,13.19,13.2,13.18,13.2,63513.0,12.6641,12.6737,12.6545,12.6737,63513.0
2024-07-01 13:25:00,13.2,13.2,13.17,13.18,54587.0,12.6737,12.6737,12.6449,12.6545,54587.0
2024-07-01 13:30:00,13.18,13.18,13.16,13.17,319257.0,12.6545,12.6545,12.6353,12.6449,319257.0
2024-07-01 13:35:00,13.17,13.17,13.15,13.16,84296.0,12.6449,12.6449,12.6257,12.6353,84296.0
2024-07-01 13:40:00,13.16,13.17,13.14,13.17,224039.0,12.6353,12.6449,12.6161,12.6449,224039.0
2024-07-01 13:45:00,13.17,13.18,13.16,13.18,294744.0,12.6449,12.6545,12.6353,12.6545,294744.0
2024-07-01 13:50:00,13.18,13.18,13.17,13.18,34017.0,12.6545,12.6545,12.6449,12.6545,34017.0
2024-07-01 13:55:00,13.18,13.18,13.16,13.18,116724.0,12.6545,12.6545,12.6353,12.6545,116724.0
2024-07-01 14:00:00,13.18,13.18,13.17,13.18,19725.0,12.6545,12.6545,12.6449,12.6545,19725.0
2024-07-01 14:05:00,13.18,13.19,13.17,13.17,199723.0,12.6545,12.6641,12.6449,12.6449,199723.0
2024-07-01 14:10:00,13.17,13.18,13.15,13.18,214559.0,12.6449,12.6545,12.6257,12.6545,214559.0
2024-07-01 14:15:00,13.18,13.18,13.16,13.17,66224.0,12.6545,12.6545,12.6353,12.6449,66224.0
2024-07-01 14:20:00,13.17,13.18,13.16,13.18,169652.0,12.6449,12.6545,12.6353,12.6545,169652.0
2024-07-01 14:25:00,13.18,13.18,13.15,13.17,126780.0,12.6545,12.6545,12.6257,12.6449,126780.0
2024-07-01 14:30:00,13.16,13.18,13.15,13.17,157297.0,12.6353,12.6545,12.6257,12.6449,157297.0
2024-07-01 14:35:00,13.17,13.17,13.16,13.16,109641.0,12.6449,12.6449,12.6353,12.6353,109641.0
2024-07-01 14:40:00,13.16,13.17,13.15,13.17,95184.0,12.6353,12.6449,12.6257,12.6449,95184.0
2024-07-01 14:45:00,13.17,13.17,13.14,13.15,129110.0,12.6449,12.6449,12.6161,12.6257,129110.0
2024-07-01 14:50:00,13.15,13.17,13.14,13.17,111396.0,12.6257,12.6449,12.6161,12.6449,111396.0
2024-07-01 14:55:00,13.17,13.17,13.16,13.17,40840.0,12.6449,12.6449,12.6353,12.6449,40840.0
2024-07-01 15:00:00,13.17,13.17,13.15,13.17,101369.0,12.6449,12.6449,12.6257,12.6449,101369.0
2024-07-01 15:05:00,13.17,13.18,13.15,13.18,637310.0,12.6449,12.6545,12.6257,12.6545,637310.0
2024-07-01 15:10:00,13.18,13.18,13.15,13.16,82267.0,12.6545,12.6545,12.6257,12.6353,82267.0
2024-07-01 15:15:00,13.16,13.19,13.15,13.18,246670.0,12.6353,12.6641,12.6257,12.6545,246670.0
2024-07-01 15:20:00,13.19,13.19,13.17,13.18,110539.0,12.6641,12.6641,12.6449,12.6545,110539.0
2024-07-01 15:25:00,13.18,13.18,13.15,13.18,463241.0,12.6545,12.6545,12.6257,12.6545,463241.0
2024-07-01 15:30:00,13.18,13.2,13.17,13.2,340698.0,12.6545,12.6737,12.6449,12.6737,340698.0
2024-07-01 15:35:00,13.2,13.2,13.17,13.19,218302.0,12.6737,12.6737,12.6449,12.6641,218302.0
2024-07-01 15:40:00,13.19,13.19,13.16,13.17,558044.0,12.6641,12.6641,12.6353,12.6449,558044.0
2024-07-01 15:45:00,13.17,13.18,13.16,13.17,232858.0,12.6449,12.6545,12.6353,12.6449,232858.0
2024-07-01 15:50:00,13.17,13.18,13.15,13.16,542945.0,12.6449,12.6545,12.6257,12.6353,542945.0
2024-07-01 15:55:00,13.16,13.17,13.15,13.16,1052528.0,12.6353,12.6449,12.6257,12.6353,1052528.0
2024-07-02 09:30:00,13.06,13.12,13.06,13.1,186025.0,12.5393,12.5969,12.5393,12.5777,186025.0
2024-07-02 09:35:00,13.1,13.11,13.06,13.1,132051.0,12.5777,12.5873,12.5393,12.5777,132051.0
2024-07-02 09:40:00,13.11,13.13,13.09,13.1,158879.0,12.5873,12.6065,12.5681,12.5777,158879.0
2024-07-02 09:45:00,13.1,13.13,13.08,13.12,166430.0,12.5777,12.6065,12.5585,12.5969,166430.0
2024-07-02 09:50:00,13.12,13.14,13.11,13.12,83342.0,12.5969,12.6161,12.5873,12.5969,83342.0
2024-07-02 09:55:00,13.12,13.12,13.09,13.1,53776.0,12.5969,12.5969,12.5681,12.5777,53776.0
2024-07-02 10:00:00,13.1,13.12,13.08,13.11,190639.0,12.5777,12.5969,12.5585,12.5873,190639.0
2024-07-02 10:05:00,13.11,13.12,13.09,13.12,127037.0,12.5873,12.5969,12.5681,12.5969,127037.0
2024-07-02 10:10:00,13.12,13.12,13.09,13.1,145809.0,12.5969,12.5969,12.5681,12.5777,145809.0
2024-07-02 10:15:00,13.09,13.1,13.07,13.07,131415.0,12.5681,12.5777,12.5489,12.5489,131415.0
2024-07-02 10:20:00,13.07,13.09,13.06,13.08,223161.0,12.5489,12.5681,12.5393,12.5585,223161.0
2024-07-02 10:25:00,13.08,13.08,13.04,13.04,97698.0,12.5585,12.5585,12.5201,12.5201,97698.0
2024-07-02 10:30:00,13.04,13.05,13.03,13.04,147631.0,12.5201,12.5297,12.5105,12.5201,147631.0
2024-07-02 10:35:00,13.04,13.06,13.04,13.06,86677.0,12.5201,12.5393,12.5201,12.5393,86677.0
2024-07-02 10:40:00,13.06,13.06,13.02,13.03,139706.0,12.5393,12.5393,12.5009,12.5105,139706.0
2024-07-02 10:45:00,13.03,13.04,13.02,13.04,93692.0,12.5105,12.5201,12.5009,12.5201,93692.0
2024-07-02 10:50:00,13.04,13.05,13.02,13.04,136580.0,12.5201,12.5297,12.5009,12.5201,136580.0
2024-07-02 10:55:00,13.04,13.06,13.03,13.04,121123.0,12.5201,12.5393,12.5105,12.5201,121123.0
2024-07-02 11:00:00,13.04,13.06,13.04,13.05,59523.0,12.5201,12.5393,12.5201,12.5297,59523.0
2024-07-02 11:05:00,13.04,13.05,13.02,13.04,95316.0,12.5201,12.5297,12.5009,12.5201,95316.0
2024-07-02 11:10:00,13.04,13.07,13.03,13.07,100126.0,12.5201,12.5489,12.5105,12.5489,100126.0
2024-07-02 11:15:00,13.07,13.07,13.05,13.07,78016.0,12.5489,12.5489,12.5297,12.5489,78016.0
2024-07-02 11:20:00,13.07,13.07,13.05,13.07,76803.0,12.5489,12.5489,12.5297,12.5489,76803.0
2024-07-02 11:25:00,13.07,13.08,13.05,13.06,70494.0,12.5489,12.5585,12.5297,12.5393,70494.0
2024-07-02 11:30:00,13.06,13.06,13.04,13.05,88748.0,12.5393,12.5393,12.5201,12.5297,88748.0
2024-07-02 11:35:00,13.05,13.06,13.05,13.06,37118.0,12.5297,12.5393,12.5297,12.5393,37118.0
2024-07-02 11:40:00,13.06,13.06,13.04,13.05,69237.0,12.5393,12.5393,12.5201,12.5297,69237.0
2024-07-02 11:45:00,13.04,13.07,13.04,13.07,55282.0,12.5201,12.5489,12.5201,12.5489,55282.0
2024-07-02 11:50:00,13.07,13.07,13.06,13.07,26210.0,12.5489,12.5489,12.5393,12.5489,26210.0
2024-07-02 11:55:00,13.07,13.07,13.05,13.06,445917.0,12.5489,12.5489,12.5297,12.5393,445917.0
2024-07-02 12:00:00,13.06,13.06,13.04,13.04,23341.0,12.5393,12.5393,12.5201,12.5201,23341.0
2024-07-02 12:05:00,13.04,13.06,13.04,13.06,92739.0,12.5201,12.5393,12.5201,12.5393,92739.0
2024-07-02 12:10:00,13.06,13.06,13.04,13.04,36938.0,12.5393,12.5393,12.5201,12.5201,36938.0
2024-07-02 12:15:00,13.04,13.06,13.03,13.04,89863.0,12.5201,12.5393,12.5105,12.5201,89863.0
2024-07-02 12:20:00,13.04,13.07,13.04,13.06,126395.0,12.5201,12.5489,12.5201,12.5393,126395.0
2024-07-02 12:25:00,13.06,13.06,13.04,13.04,52585.0,12.5393,12.5393,12.5201,12.5201,52585.0
2024-07-02 12:30:00,13.04,13.05,13.03,13.03,55682.0,12.5201,12.5297,12.5105,12.5105,55682.0
2024-07-02 12:35:00,13.04,13.05,13.03,13.04,88901.0,12.5201,12.5297,12.5105,12.5201,88901.0
2024-07-02 12:40:00,13.05,13.05,13.03,13.04,75359.0,12.5297,12.5297,12.5105,12.5201,75359.0
2024-07-02 12:45:00,13.04,13.05,13.04,13.04,32527.0,12.5201,12.5297,12.5201,12.5201,32527.0
2024-07-02 12:50:00,13.04,13.05,13.04,13.04,47807.0,12.5201,12.5297,12.5201,12.5201,47807.0
2024-07-02 12:55:00,13.04,13.05,13.03,13.04,77619.0,12.5201,12.5297,12.5105,12.5201,77619.0
2024-07-02 13:00:00,13.04,13.06,13.03,13.06,90155.0,12.5201,12.5393,12.5105,12.5393,90155.0
2024-07-02 13:05:00,13.06,13.06,13.05,13.06,41230.0,12.5393,12.5393,12.5297,12.5393,41230.0
2024-07-02 13:10:00,13.06,13.06,13.05,13.06,87811.0,12.5393,12.5393,12.5297,12.5393,87811.0
2024-07-02 13:15:00,13.06,13.06,13.04,13.04,63372.0,12.5393,12.5393,12.5201,12.5201,63372.0
2024-07-02 13:20:00,13.04,13.07,13.04,13.06,145839.0,12.5201,12.5489,12.5201,12.5393,145839.0
2024-07-02 13:25:00,13.07,13.07,13.05,13.06,112237.0,12.5489,12.5489,12.5297,12.5393,112237.0
2024-07-02 13:30:00,13.06,13.07,13.05,13.06,66391.0,12.5393,12.5489,12.5297,12.5393,66391.0
2024-07-02 13:35:00,13.06,13.07,13.05,13.07,83535.0,12.5393,12.5489,12.5297,12.5489,83535.0
2024-07-02 13:40:00,13.07,13.07,13.05,13.07,220008.0,12.5489,12.5489,12.5297,12.5489,220008.0
2024-07-02 13:45:00,13.07,13.07,13.06,13.07,41034.0,12.5489,12.5489,12.5393,12.5489,41034.0
2024-07-02 13:50:00,13.07,13.08,13.06,13.08,63655.0,12.5489,12.5585,12.5393,12.5585,63655.0
2024-07-02 13:55:00,13.08,13.08,13.06,13.07,45937.0,12.5585,12.5585,12.5393,12.5489,45937.0
2024-07-02 14:00:00,13.06,13.07,13.05,13.06,50071.0,12.5393,12.5489,12.5297,12.5393,50071.0
2024-07-02 14:05:00,13.06,13.07,13.05,13.07,77152.0,12.5393,12.5489,12.5297,12.5489,77152.0
2024-07-02 14:10:00,13.07,13.08,13.06,13.08,47096.0,12.5489,12.5585,12.5393,12.5585,47096.0
2024-07-02 14:15:00,13.07,13.08,13.07,13.08,46744.0,12.5489,12.5585,12.5489,12.5585,46744.0
2024-07-02 14:20:00,13.08,13.08,13.06,13.07,184429.0,12.5585,12.5585,12.5393,12.5489,184429.0
2024-07-02 14:25:00,13.07,13.09,13.07,13.08,77889.0,12.5489,12.5681,12.5489,12.5585,77889.0
2024-07-02 14:30:00,13.08,13.1,13.08,13.09,118804.0,12.5585,12.5777,12.5585,12.5681,118804.0
2024-07-02 14:35:00,13.1,13.11,13.09,13.1,95413.0,12.5777,12.5873,12.5681,12.5777,95413.0
2024-07-02 14:40:00,13.09,13.1,13.07,13.08,347435.0,12.5681,12.5777,12.5489,12.5585,347435.0
2024-07-02 14:45:00,13.08,13.09,13.07,13.08,130868.0,12.5585,12.5681,12.5489,12.5585,130868.0
2024-07-02 14:50:00,13.08,13.08,13.07,13.08,38637.0,12.5585,12.5585,12.5489,12.5585,38637.0
2024-07-02 14:55:00,13.08,13.08,13.07,13.07,60395.0,12.5585,12.5585,12.5489,12.5489,60395.0
2024-07-02 15:00:00,13.07,13.07,13.05,13.06,146673.0,12.5489,12.5489,12.5297,12.5393,146673.0
2024-07-02 15:05:00,13.07,13.07,13.05,13.07,106454.0,12.5489,12.5489,12.5297,12.5489,106454.0
2024-07-02 15:10:00,13.07,13.08,13.06,13.07,146043.0,12.5489,12.5585,12.5393,12.5489,146043.0
2024-07-02 15:15:00,13.07,13.1,13.07,13.1,209253.0,12.5489,12.5777,12.5489,12.5777,209253.0
2024-07-02 15:20:00,13.1,13.11,13.09,13.11,111522.0,12.5777,12.5873,12.5681,12.5873,111522.0
2024-07-02 15:25:00,13.1,13.12,13.1,13.12,115449.0,12.5777,12.5969,12.5777,12.5969,115449.0
2024-07-02 15:30:00,13.12,13.14,13.11,13.14,186434.0,12.5969,12.6161,12.5873,12.6161,186434.0
2024-07-02 15:35:00,13.14,13.15,13.13,13.15,379615.0,12.6161,12.6257,12.6065,12.6257,379615.0
2024-07-02 15:40:00,13.15,13.16,13.14,13.16,404958.0,12.6257,12.6353,12.6161,12.6353,404958.0
2024-07-02 15:45:00,13.16,13.19,13.15,13.18,191676.0,12.6353,12.6641,12.6257,12.6545,191676.0
2024-07-02 15:50:00,13.19,13.22,13.18,13.2,1022196.0,12.6641,12.6929,12.6545,12.6737,1022196.0
2024-07-02 15:55:00,13.2,13.22,13.18,13.22,1318507.0,12.6737,12.6929,12.6545,12.6929,1318507.0
2024-07-03 09:30:00,13.24,13.27,13.17,13.18,337517.0,12.7121,12.7409,12.6449,12.6545,337517.0
2024-07-03 09:35:00,13.18,13.24,13.16,13.19,244749.0,12.6545,12.7121,12.6353,12.6641,244749.0
2024-07-03 09:40:00,13.19,13.2,13.15,13.19,113786.0,12.6641,12.6737,12.6257,12.6641,113786.0
2024-07-03 09:45:00,13.18,13.21,13.18,13.2,66293.0,12.6545,12.6833,12.6545,12.6737,66293.0
2024-07-03 09:50:00,13.19,13.19,13.1,13.12,169474.0,12.6641,12.6641,12.5777,12.5969,169474.0
2024-07-03 09:55:00,13.13,13.17,13.13,13.16,55079.0,12.6065,12.6449,12.6065,12.6353,55079.0
2024-07-03 10:00:00,13.16,13.23,13.16,13.22,237569.0,12.6353,12.7025,12.6353,12.6929,237569.0
2024-07-03 10:05:00,13.22,13.24,13.21,13.24,125002.0,12.6929,12.7121,12.6833,12.7121,125002.0
2024-07-03 10:10:00,13.24,13.25,13.22,13.23,94450.0,12.7121,12.7217,12.6929,12.7025,94450.0
2024-07-03 10:15:00,13.23,13.23,13.19,13.21,172144.0,12.7025,12.7025,12.6641,12.6833,172144.0
2024-07-03 10:20:00,13.21,13.22,13.2,13.21,66160.0,12.6833,12.6929,12.6737,12.6833,66160.0
2024-07-03 10:25:00,13.21,13.23,13.18,13.19,390447.0,12.6833,12.7025,12.6545,12.6641,390447.0
2024-07-03 10:30:00,13.19,13.21,13.17,13.19,199429.0,12.6641,12.6833,12.6449,12.6641,199429.0
2024-07-03 10:35:00,13.19,13.2,13.19,13.2,98861.0,12.6641,12.6737,12.6641,12.6737,98861.0
2024-07-03 10:40:00,13.2,13.21,13.17,13.18,121574.0,12.6737,12.6833,12.6449,12.6545,121574.0
2024-07-03 10:45:00,13.18,13.19,13.15,13.19,214348.0,12.6545,12.6641,12.6257,12.6641,214348.0
2024-07-03 10:50:00,13.19,13.2,13.13,13.13,185363.0,12.6641,12.6737,12.6065,12.6065,185363.0
2024-07-03 10:55:00,13.14,13.15,13.09,13.12,298934.0,12.6161,12.6257,12.5681,12.5969,298934.0
2024-07-03 11:00:00,13.11,13.15,13.1,13.15,157892.0,12.5873,12.6257,12.5777,12.6257,157892.0
2024-07-03 11:05:00,13.15,13.16,13.13,13.16,118065.0,12.6257,12.6353,12.6065,12.6353,118065.0
2024-07-03 11:10:00,13.16,13.16,13.14,13.16,125267.0,12.6353,12.6353,12.6161,12.6353,125267.0
2024-07-03 11:15:00,13.16,13.16,13.14,13.16,132992.0,12.6353,12.6353,12.6161,12.6353,132992.0
2024-07-03 11:20:00,13.16,13.16,13.13,13.14,125416.0,12.6353,12.6353,12.6065,12.6161,125416.0
2024-07-03 11:25:00,13.14,13.15,13.12,13.13,182542.0,12.6161,12.6257,12.5969,12.6065,182542.0
2024-07-03 11:30:00,13.12,13.13,13.11,13.12,141584.0,12.5969,12.6065,12.5873,12.5969,141584.0
2024-07-03 11:35:00,13.13,13.13,13.11,13.13,132002.0,12.6065,12.6065,12.5873,12.6065,132002.0
2024-07-03 11:40:00,13.13,13.14,13.1,13.1,186768.0,12.6065,12.6161,12.5777,12.5777,186768.0
2024-07-03 11:45:00,13.11,13.11,13.09,13.1,93678.0,12.5873,12.5873,12.5681,12.5777,93678.0
2024-07-03 11:50:00,13.1,13.12,13.09,13.11,219181.0,12.5777,12.5969,12.5681,12.5873,219181.0
2024-07-03 11:55:00,13.11,13.11,13.1,13.11,52489.0,12.5873,12.5873,12.5777,12.5873,52489.0
2024-07-03 12:00:00,13.11,13.11,13.09,13.09,163563.0,12.5873,12.5873,12.5681,12.5681,163563.0
2024-07-03 12:05:00,13.09,13.1,13.07,13.09,208625.0,12.5681,12.5777,12.5489,12.5681,208625.0
2024-07-03 12:10:00,13.08,13.09,13.07,13.09,156021.0,12.5585,12.5681,12.5489,12.5681,156021.0
2024-07-03 12:15:00,13.09,13.1,13.08,13.09,142925.0,12.5681,12.5777,12.5585,12.5681,142925.0
2024-07-03 12:20:00,13.09,13.09,13.08,13.09,99539.0,12.5681,12.5681,12.5585,12.5681,99539.0
2024-07-03 12:25:00,13.09,13.1,13.08,13.09,97030.0,12.5681,12.5777,12.5585,12.5681,97030.0
2024-07-03 12:30:00,13.09,13.11,13.08,13.11,75305.0,12.5681,12.5873,12.5585,12.5873,75305.0
2024-07-03 12:35:00,13.11,13.12,13.1,13.11,72489.0,12.5873,12.5969,12.5777,12.5873,72489.0
2024-07-03 12:40:00,13.11,13.12,13.1,13.12,113443.0,12.5873,12.5969,12.5777,12.5969,113443.0
2024-07-03 12:45:00,13.12,13.12,13.1,13.11,145063.0,12.5969,12.5969,12.5777,12.5873,145063.0
2024-07-03 12:50:00,13.11,13.11,13.08,13.08,333031.0,12.5873,12.5873,12.5585,12.5585,333031.0
2024-07-03 12:55:00,13.09,13.09,13.04,13.04,391448.0,12.5681,12.5681,12.5201,12.5201,391448.0
2024-07-05 09:30:00,13.06,13.06,12.95,13.03,269350.0,12.5393,12.5393,12.4337,12.5105,269350.0
2024-07-05 09:35:00,13.02,13.05,12.97,12.99,110242.0,12.5009,12.5297,12.4529,12.4721,110242.0
2024-07-05 09:40:00,13.0,13.02,12.98,12.99,123640.0,12.4817,12.5009,12.4625,12.4721,123640.0
2024-07-05 09:45:00,12.99,13.0,12.92,12.93,90335.0,12.4721,12.4817,12.4049,12.4145,90335.0
2024-07-05 09:50:00,12.93,12.94,12.9,12.9,98401.0,12.4145,12.4241,12.3857,12.3857,98401.0
2024-07-05 09:55:00,12.91,12.91,12.88,12.88,114324.0,12.3953,12.3953,12.3665,12.3665,114324.0
2024-07-05 10:00:00,12.88,12.91,12.87,12.9,143892.0,12.3665,12.3953,12.3569,12.3857,143892.0
2024-07-05 10:05:00,12.91,12.91,12.88,12.9,225259.0,12.3953,12.3953,12.3665,12.3857,225259.0
2024-07-05 10:10:00,12.9,12.94,12.88,12.92,102567.0,12.3857,12.4241,12.3665,12.4049,102567.0
2024-07-05 10:15:00,12.92,12.93,12.9,12.92,146005.0,12.4049,12.4145,12.3857,12.4049,146005.0
2024-07-05 10:20:00,12.92,12.92,12.87,12.88,163579.0,12.4049,12.4049,12.3569,12.3665,163579.0
2024-07-05 10:25:00,12.88,12.89,12.86,12.87,152226.0,12.3665,12.3761,12.3473,12.3569,152226.0
2024-07-05 10:30:00,12.86,12.9,12.86,12.88,215051.0,12.3473,12.3857,12.3473,12.3665,215051.0
2024-07-05 10:35:00,12.88,12.91,12.88,12.88,89541.0,12.3665,12.3953,12.3665,12.3665,89541.0
2024-07-05 10:40:00,12.88,12.91,12.88,12.91,132029.0,12.3665,12.3953,12.3665,12.3953,132029.0
2024-07-05 10:45:00,12.91,12.92,12.89,12.9,170402.0,12.3953,12.4049,12.3761,12.3857,170402.0
2024-07-05 10:50:00,12.9,12.92,12.89,12.9,208096.0,12.3857,12.4049,12.3761,12.3857,208096.0
2024-07-05 10:55:00,12.9,12.91,12.88,12.91,285437.0,12.3857,12.3953,12.3665,12.3953,285437.0
2024-07-05 11:00:00,12.91,12.92,12.88,12.91,170617.0,12.3953,12.4049,12.3665,12.3953,170617.0
2024-07-05 11:05:00,12.91,12.92,12.9,12.91,119888.0,12.3953,12.4049,12.3857,12.3953,119888.0
2024-07-05 11:10:00,12.9,12.92,12.88,12.88,119803.0,12.3857,12.4049,12.3665,12.3665,119803.0
2024-07-05 11:15:00,12.89,12.9,12.86,12.87,290678.0,12.3761,12.3857,12.3473,12.3569,290678.0
2024-07-05 11:20:00,12.87,12.88,12.84,12.85,153906.0,12.3569,12.3665,12.3281,12.3377,153906.0
2024-07-05 11:25:00,12.86,12.87,12.84,12.86,117282.0,12.3473,12.3569,12.3281,12.3473,117282.0
2024-07-05 11:30:00,12.85,12.86,12.84,12.86,68587.0,12.3377,12.3473,12.3281,12.3473,68587.0
2024-07-05 11:35:00,12.86,12.86,12.82,12.83,63523.0,12.3473,12.3473,12.3089,12.3185,63523.0
2024-07-05 11:40:00,12.83,12.84,12.81,12.82,114357.0,12.3185,12.3281,12.2993,12.3089,114357.0
2024-07-05 11:45:00,12.82,12.84,12.82,12.83,102944.0,12.3089,12.3281,12.3089,12.3185,102944.0
2024-07-05 11:50:00,12.83,12.85,12.82,12.85,66734.0,12.3185,12.3377,12.3089,12.3377,66734.0
2024-07-05 11:55:00,12.85,12.85,12.84,12.85,19408.0,12.3377,12.3377,12.3281,12.3377,19408.0
2024-07-05 12:00:00,12.85,12.85,12.82,12.83,185126.0,12.3377,12.3377,12.3089,12.3185,185126.0
2024-07-05 12:05:00,12.83,12.86,12.82,12.85,120245.0,12.3185,12.3473,12.3089,12.3377,120245.0
2024-07-05 12:10:00,12.85,12.87,12.85,12.86,79515.0,12.3377,12.3569,12.3377,12.3473,79515.0
2024-07-05 12:15:00,12.85,12.86,12.83,12.84,67068.0,12.3377,12.3473,12.3185,12.3281,67068.0
2024-07-05 12:20:00,12.84,12.84,12.83,12.84,55255.0,12.3281,12.3281,12.3185,12.3281,55255.0
2024-07-05 12:25:00,12.84,12.84,12.8,12.81,180025.0,12.3281,12.3281,12.2897,12.2993,180025.0
2024-07-05 12:30:00,12.81,12.82,12.79,12.81,217548.0,12.2993,12.3089,12.2801,12.2993,217548.0
2024-07-05 12:35:00,12.81,12.81,12.8,12.81,66416.0,12.2993,12.2993,12.2897,12.2993,66416.0
2024-07-05 12:40:00,12.81,12.83,12.8,12.82,168046.0,12.2993,12.3185,12.2897,12.3089,168046.0
2024-07-05 12:45:00,12.82,12.83,12.8,12.8,177373.0,12.3089,12.3185,12.2897,12.2897,177373.0
2024-07-05 12:50:00,12.8,12.83,12.8,12.82,131136.0,12.2897,12.3185,12.2897,12.3089,131136.0
2024-07-05 12:55:00,12.82,12.84,12.82,12.83,106309.0,12.3089,12.3281,12.3089,12.3185,106309.0
2024-07-05 13:00:00,12.83,12.83,12.81,12.83,103781.0,12.3185,12.3185,12.2993,12.3185,103781.0
2024-07-05 13:05:00,12.83,12.83,12.81,12.82,52510.0,12.3185,12.3185,12.2993,12.3089,52510.0
2024-07-05 13:10:00,12.82,12.82,12.8,12.81,78309.0,12.3089,12.3089,12.2897,12.2993,78309.0
2024-07-05 13:15:00,12.81,12.82,12.8,12.81,120824.0,12.2993,12.3089,12.2897,12.2993,120824.0
2024-07-05 13:20:00,12.82,12.82,12.81,12.82,25065.0,12.3089,12.3089,12.2993,12.3089,25065.0
2024-07-05 13:25:00,12.82,12.82,12.8,12.81,121714.0,12.3089,12.3089,12.2897,12.2993,121714.0
2024-07-05 13:30:00,12.81,12.84,12.8,12.84,93421.0,12.2993,12.3281,12.2897,12.3281,93421.0
2024-07-05 13:35:00,12.84,12.85,12.83,12.84,97253.0,12.3281,12.3377,12.3185,12.3281,97253.0
2024-07-05 13:40:00,12.84,12.85,12.84,12.85,40359.0,12.3281,12.3377,12.3281,12.3377,40359.0
2024-07-05 13:45:00,12.85,12.86,12.84,12.86,59422.0,12.3377,12.3473,12.3281,12.3473,59422.0
2024-07-05 13:50:00,12.86,12.87,12.85,12.87,45123.0,12.3473,12.3569,12.3377,12.3569,45123.0
2024-07-05 13:55:00,12.87,12.87,12.86,12.87,23438.0,12.3569,12.3569,12.3473,12.3569,23438.0
2024-07-05 14:00:00,12.87,12.87,12.85,12.85,37231.0,12.3569,12.3569,12.3377,12.3377,37231.0
2024-07-05 14:05:00,12.85,12.86,12.84,12.85,106644.0,12.3377,12.3473,12.3281,12.3377,106644.0
2024-07-05 14:10:00,12.85,12.85,12.83,12.84,53764.0,12.3377,12.3377,12.3185,12.3281,53764.0
2024-07-05 14:15:00,12.84,12.85,12.83,12.85,74095.0,12.3281,12.3377,12.3185,12.3377,74095.0
2024-07-05 14:20:00,12.85,12.85,12.84,12.84,21391.0,12.3377,12.3377,12.3281,12.3281,21391.0
2024-07-05 14:25:00,12.84,12.85,12.83,12.85,90909.0,12.3281,12.3377,12.3185,12.3377,90909.0
2024-07-05 14:30:00,12.85,12.85,12.84,12.85,17774.0,12.3377,12.3377,12.3281,12.3377,17774.0
2024-07-05 14:35:00,12.85,12.85,12.83,12.83,52779.0,12.3377,12.3377,12.3185,12.3185,52779.0
2024-07-05 14:40:00,12.84,12.85,12.83,12.84,94328.0,12.3281,12.3377,12.3185,12.3281,94328.0
2024-07-05 14:45:00,12.85,12.85,12.84,12.85,19000.0,12.3377,12.3377,12.3281,12.3377,19000.0
2024-07-05 14:50:00,12.85,12.85,12.83,12.84,54399.0,12.3377,12.3377,12.3185,12.3281,54399.0
2024-07-05 14:55:00,12.84,12.84,12.83,12.84,40331.0,12.3281,12.3281,12.3185,12.3281,40331.0
2024-07-05 15:00:00,12.84,12.84,12.83,12.83,32410.0,12.3281,12.3281,12.3185,12.3185,32410.0
2024-07-05 15:05:00,12.83,12.84,12.81,12.82,171409.0,12.3185,12.3281,12.2993,12.3089,171409.0
2024-07-05 15:10:00,12.82,12.83,12.81,12.83,82944.0,12.3089,12.3185,12.2993,12.3185,82944.0
2024-07-05 15:15:00,12.83,12.83,12.82,12.83,38611.0,12.3185,12.3185,12.3089,12.3185,38611.0
2024-07-05 15:20:00,12.82,12.83,12.81,12.82,88117.0,12.3089,12.3185,12.2993,12.3089,88117.0
2024-07-05 15:25:00,12.82,12.82,12.81,12.82,54937.0,12.3089,12.3089,12.2993,12.3089,54937.0
2024-07-05 15:30:00,12.82,12.82,12.81,12.82,71499.0,12.3089,12.3089,12.2993,12.3089,71499.0
2024-07-05 15:35:00,12.81,12.83,12.81,12.83,153835.0,12.2993,12.3185,12.2993,12.3185,153835.0
2024-07-05 15:40:00,12.83,12.84,12.82,12.84,123139.0,12.3185,12.3281,12.3089,12.3281,123139.0
2024-07-05 15:45:00,12.84,12.85,12.84,12.85,146524.0,12.3281,12.3377,12.3281,12.3377,146524.0
2024-07-05 15:50:00,12.85,12.88,12.84,12.87,494749.0,12.3377,12.3665,12.3281,12.3569,494749.0
2024-07-05 15:55:00,12.87,12.88,12.83,12.84,719689.0,12.3569,12.3665,12.3185,12.3281,719689.0
2024-07-08 09:30:00,12.95,13.01,12.89,13.01,366806.0,12.4337,12.4913,12.3761,12.4913,366806.0
2024-07-08 09:35:00,13.01,13.06,12.98,13.04,140820.0,12.4913,12.5393,12.4625,12.5201,140820.0
2024-07-08 09:40:00,13.04,13.05,12.97,13.0,405452.0,12.5201,12.5297,12.4529,12.4817,405452.0
2024-07-08 09:45:00,13.01,13.04,13.0,13.01,249128.0,12.4913,12.5201,12.4817,12.4913,249128.0
2024-07-08 09:50:00,13.01,13.03,13.0,13.01,914672.0,12.4913,12.5105,12.4817,12.4913,914672.0
2024-07-08 09:55:00,13.01,13.03,13.0,13.01,398338.0,12.4913,12.5105,12.4817,12.4913,398338.0
2024-07-08 10:00:00,13.01,13.01,12.99,13.0,462031.0,12.4913,12.4913,12.4721,12.4817,462031.0
2024-07-08 10:05:00,13.0,13.0,12.96,12.99,188137.0,12.4817,12.4817,12.4433,12.4721,188137.0
2024-07-08 10:10:00,12.99,13.0,12.96,13.0,340091.0,12.4721,12.4817,12.4433,12.4817,340091.0
2024-07-08 10:15:00,13.0,13.0,12.94,12.94,247623.0,12.4817,12.4817,12.4241,12.4241,247623.0
2024-07-08 10:20:00,12.94,12.97,12.93,12.96,367489.0,12.4241,12.4529,12.4145,12.4433,367489.0
2024-07-08 10:25:00,12.97,12.97,12.94,12.95,82376.0,12.4529,12.4529,12.4241,12.4337,82376.0
2024-07-08 10:30:00,12.94,12.95,12.92,12.93,112622.0,12.4241,12.4337,12.4049,12.4145,112622.0
2024-07-08 10:35:00,12.93,12.96,12.92,12.96,178097.0,12.4145,12.4433,12.4049,12.4433,178097.0
2024-07-08 10:40:00,12.96,12.97,12.94,12.96,226846.0,12.4433,12.4529,12.4241,12.4433,226846.0
2024-07-08 10:45:00,12.96,12.97,12.94,12.95,101376.0,12.4433,12.4529,12.4241,12.4337,101376.0
2024-07-08 10:50:00,12.95,12.95,12.93,12.95,144216.0,12.4337,12.4337,12.4145,12.4337,144216.0
2024-07-08 10:55:00,12.95,12.96,12.94,12.94,292496.0,12.4337,12.4433,12.4241,12.4241,292496.0
2024-07-08 11:00:00,12.94,12.96,12.93,12.96,147752.0,12.4241,12.4433,12.4145,12.4433,147752.0
2024-07-08 11:05:00,12.96,12.96,12.94,12.95,83341.0,12.4433,12.4433,12.4241,12.4337,83341.0
2024-07-08 11:10:00,12.95,12.96,12.94,12.95,92723.0,12.4337,12.4433,12.4241,12.4337,92723.0
2024-07-08 11:15:00,12.95,12.95,12.93,12.93,214516.0,12.4337,12.4337,12.4145,12.4145,214516.0
2024-07-08 11:20:00,12.94,12.94,12.89,12.9,193498.0,12.4241,12.4241,12.3761,12.3857,193498.0
2024-07-08 11:25:00,12.89,12.9,12.86,12.87,61324.0,12.3761,12.3857,12.3473,12.3569,61324.0
2024-07-08 11:30:00,12.87,12.87,12.85,12.85,45707.0,12.3569,12.3569,12.3377,12.3377,45707.0
2024-07-08 11:35:00,12.86,12.86,12.82,12.83,214166.0,12.3473,12.3473,12.3089,12.3185,214166.0
2024-07-08 11:40:00,12.83,12.84,12.81,12.83,169864.0,12.3185,12.3281,12.2993,12.3185,169864.0
2024-07-08 11:45:00,12.82,12.85,12.81,12.85,231087.0,12.3089,12.3377,12.2993,12.3377,231087.0
2024-07-08 11:50:00,12.85,12.85,12.83,12.84,114551.0,12.3377,12.3377,12.3185,12.3281,114551.0
2024-07-08 11:55:00,12.84,12.85,12.83,12.84,51722.0,12.3281,12.3377,12.3185,12.3281,51722.0
2024-07-08 12:00:00,12.84,12.84,12.82,12.84,95974.0,12.3281,12.3281,12.3089,12.3281,95974.0
2024-07-08 12:05:00,12.84,12.84,12.82,12.83,72933.0,12.3281,12.3281,12.3089,12.3185,72933.0
2024-07-08 12:10:00,12.83,12.84,12.82,12.84,95093.0,12.3185,12.3281,12.3089,12.3281,95093.0
2024-07-08 12:15:00,12.84,12.84,12.83,12.84,27922.0,12.3281,12.3281,12.3185,12.3281,27922.0
2024-07-08 12:20:00,12.83,12.85,12.83,12.84,79033.0,12.3185,12.3377,12.3185,12.3281,79033.0
2024-07-08 12:25:00,12.84,12.86,12.83,12.86,91355.0,12.3281,12.3473,12.3185,12.3473,91355.0
2024-07-08 12:30:00,12.86,12.87,12.85,12.87,56279.0,12.3473,12.3569,12.3377,12.3569,56279.0
2024-07-08 12:35:00,12.87,12.88,12.86,12.88,97317.0,12.3569,12.3665,12.3473,12.3665,97317.0
2024-07-08 12:40:00,12.88,12.88,12.85,12.86,318084.0,12.3665,12.3665,12.3377,12.3473,318084.0
2024-07-08 12:45:00,12.86,12.9,12.85,12.9,120808.0,12.3473,12.3857,12.3377,12.3857,120808.0
2024-07-08 12:50:00,12.89,12.9,12.89,12.9,36097.0,12.3761,12.3857,12.3761,12.3857,36097.0
2024-07-08 12:55:00,12.9,12.9,12.89,12.89,393245.0,12.3857,12.3857,12.3761,12.3761,393245.0
2024-07-08 13:00:00,12.9,12.9,12.89,12.9,77083.0,12.3857,12.3857,12.3761,12.3857,77083.0
2024-07-08 13:05:00,12.9,12.92,12.89,12.9,218992.0,12.3857,12.4049,12.3761,12.3857,218992.0
2024-07-08 13:10:00,12.9,12.91,12.88,12.88,168770.0,12.3857,12.3953,12.3665,12.3665,168770.0
2024-07-08 13:15:00,12.88,12.9,12.88,12.9,56126.0,12.3665,12.3857,12.3665,12.3857,56126.0
2024-07-08 13:20:00,12.9,12.91,12.87,12.87,395817.0,12.3857,12.3953,12.3569,12.3569,395817.0
2024-07-08 13:25:00,12.88,12.88,12.83,12.84,160214.0,12.3665,12.3665,12.3185,12.3281,160214.0
2024-07-08 13:30:00,12.84,12.84,12.82,12.82,107619.0,12.3281,12.3281,12.3089,12.3089,107619.0
2024-07-08 13:35:00,12.82,12.84,12.82,12.84,170530.0,12.3089,12.3281,12.3089,12.3281,170530.0
2024-07-08 13:40:00,12.84,12.84,12.82,12.84,212102.0,12.3281,12.3281,12.3089,12.3281,212102.0
2024-07-08 13:45:00,12.84,12.84,12.83,12.84,37989.0,12.3281,12.3281,12.3185,12.3281,37989.0
2024-07-08 13:50:00,12.84,12.88,12.83,12.88,145790.0,12.3281,12.3665,12.3185,12.3665,145790.0
2024-07-08 13:55:00,12.88,12.9,12.87,12.88,361102.0,12.3665,12.3857,12.3569,12.3665,361102.0
2024-07-08 14:00:00,12.88,12.89,12.87,12.88,50159.0,12.3665,12.3761,12.3569,12.3665,50159.0
2024-07-08 14:05:00,12.89,12.89,12.88,12.89,26674.0,12.3761,12.3761,12.3665,12.3761,26674.0
2024-07-08 14:10:00,12.88,12.89,12.86,12.87,121569.0,12.3665,12.3761,12.3473,12.3569,121569.0
2024-07-08 14:15:00,12.87,12.88,12.86,12.88,69338.0,12.3569,12.3665,12.3473,12.3665,69338.0
2024-07-08 14:20:00,12.88,12.88,12.87,12.88,56551.0,12.3665,12.3665,12.3569,12.3665,56551.0
2024-07-08 14:25:00,12.88,12.88,12.86,12.87,60450.0,12.3665,12.3665,12.3473,12.3569,60450.0
2024-07-08 14:30:00,12.87,12.88,12.86,12.88,46437.0,12.3569,12.3665,12.3473,12.3665,46437.0
2024-07-08 14:35:00,12.87,12.88,12.86,12.87,28636.0,12.3569,12.3665,12.3473,12.3569,28636.0
2024-07-08 14:40:00,12.87,12.87,12.85,12.86,43213.0,12.3569,12.3569,12.3377,12.3473,43213.0
2024-07-08 14:45:00,12.86,12.87,12.85,12.87,206958.0,12.3473,12.3569,12.3377,12.3569,206958.0
2024-07-08 14:50:00,12.87,12.87,12.85,12.86,212170.0,12.3569,12.3569,12.3377,12.3473,212170.0
2024-07-08 14:55:00,12.85,12.87,12.85,12.87,83956.0,12.3377,12.3569,12.3377,12.3569,83956.0
2024-07-08 15:00:00,12.87,12.88,12.86,12.88,64270.0,12.3569,12.3665,12.3473,12.3665,64270.0
2024-07-08 15:05:00,12.87,12.9,12.87,12.9,66950.0,12.3569,12.3857,12.3569,12.3857,66950.0
2024-07-08 15:10:00,12.9,12.94,12.89,12.94,792680.0,12.3857,12.4241,12.3761,12.4241,792680.0
2024-07-08 15:15:00,12.94,12.95,12.93,12.94,93697.0,12.4241,12.4337,12.4145,12.4241,93697.0
2024-07-08 15:20:00,12.95,12.95,12.93,12.95,336752.0,12.4337,12.4337,12.4145,12.4337,336752.0
2024-07-08 15:25:00,12.95,12.95,12.93,12.94,188406.0,12.4337,12.4337,12.4145,12.4241,188406.0
2024-07-08 15:30:00,12.93,12.95,12.92,12.93,132256.0,12.4145,12.4337,12.4049,12.4145,132256.0
2024-07-08 15:35:00,12.92,12.94,12.92,12.94,109583.0,12.4049,12.4241,12.4049,12.4241,109583.0
2024-07-08 15:40:00,12.94,12.95,12.92,12.94,302285.0,12.4241,12.4337,12.4049,12.4241,302285.0
2024-07-08 15:45:00,12.95,12.96,12.94,12.96,253445.0,12.4337,12.4433,12.4241,12.4433,253445.0
2024-07-08 15:50:00,12.96,13.0,12.95,12.96,1527260.0,12.4433,12.4817,12.4337,12.4433,1527260.0
2024-07-08 15:55:00,12.96,13.01,12.95,12.98,2195379.0,12.4433,12.4913,12.4337,12.4625,2195379.0
2024-07-09 09:30:00,12.87,12.91,12.85,12.9,351712.0,12.3569,12.3953,12.3377,12.3857,351712.0
2024-07-09 09:35:00,12.91,12.94,12.89,12.91,418790.0,12.3953,12.4241,12.3761,12.3953,418790.0
2024-07-09 09:40:00,12.92,12.95,12.91,12.93,358963.0,12.4049,12.4337,12.3953,12.4145,358963.0
2024-07-09 09:45:00,12.92,12.99,12.92,12.97,303561.0,12.4049,12.4721,12.4049,12.4529,303561.0
2024-07-09 09:50:00,12.97,12.97,12.9,12.93,514645.0,12.4529,12.4529,12.3857,12.4145,514645.0
2024-07-09 09:55:00,12.93,12.93,12.88,12.9,316381.0,12.4145,12.4145,12.3665,12.3857,316381.0
2024-07-09 10:00:00,12.9,12.93,12.9,12.93,138572.0,12.3857,12.4145,12.3857,12.4145,138572.0
2024-07-09 10:05:00,12.92,12.95,12.92,12.94,422930.0,12.4049,12.4337,12.4049,12.4241,422930.0
2024-07-09 10:10:00,12.93,12.94,12.9,12.91,188040.0,12.4145,12.4241,12.3857,12.3953,188040.0
2024-07-09 10:15:00,12.91,12.92,12.88,12.88,271007.0,12.3953,12.4049,12.3665,12.3665,271007.0
2024-07-09 10:20:00,12.88,12.9,12.87,12.88,331705.0,12.3665,12.3857,12.3569,12.3665,331705.0
2024-07-09 10:25:00,12.88,12.9,12.88,12.89,187449.0,12.3665,12.3857,12.3665,12.3761,187449.0
2024-07-09 10:30:00,12.9,12.9,12.86,12.86,496410.0,12.3857,12.3857,12.3473,12.3473,496410.0
2024-07-09 10:35:00,12.87,12.87,12.84,12.86,538798.0,12.3569,12.3569,12.3281,12.3473,538798.0
2024-07-09 10:40:00,12.86,12.88,12.85,12.88,159660.0,12.3473,12.3665,12.3377,12.3665,159660.0
2024-07-09 10:45:00,12.88,12.91,12.87,12.91,822072.0,12.3665,12.3953,12.3569,12.3953,822072.0
2024-07-09 10:50:00,12.91,12.93,12.9,12.92,524052.0,12.3953,12.4145,12.3857,12.4049,524052.0
2024-07-09 10:55:00,12.92,12.93,12.89,12.91,314461.0,12.4049,12.4145,12.3761,12.3953,314461.0
2024-07-09 11:00:00,12.91,12.93,12.87,12.93,5455778.0,12.3953,12.4145,12.3569,12.4145,5455778.0
2024-07-09 11:05:00,12.92,12.93,12.91,12.92,376694.0,12.4049,12.4145,12.3953,12.4049,376694.0
2024-07-09 11:10:00,12.92,12.93,12.91,12.92,163955.0,12.4049,12.4145,12.3953,12.4049,163955.0
2024-07-09 11:15:00,12.92,12.93,12.89,12.9,312168.0,12.4049,12.4145,12.3761,12.3857,312168.0
2024-07-09 11:20:00,12.9,12.91,12.89,12.91,448884.0,12.3857,12.3953,12.3761,12.3953,448884.0
2024-07-09 11:25:00,12.91,12.91,12.87,12.91,581119.0,12.3953,12.3953,12.3569,12.3953,581119.0
2024-07-09 11:30:00,12.91,12.98,12.9,12.96,483422.0,12.3953,12.4625,12.3857,12.4433,483422.0
2024-07-09 11:35:00,12.96,12.99,12.95,12.98,201106.0,12.4433,12.4721,12.4337,12.4625,201106.0
2024-07-09 11:40:00,12.98,12.99,12.96,12.99,241337.0,12.4625,12.4721,12.4433,12.4721,241337.0
2024-07-09 11:45:00,12.98,13.02,12.98,13.02,542797.0,12.4625,12.5009,12.4625,12.5009,542797.0
2024-07-09 11:50:00,13.02,13.04,13.01,13.04,81781.0,12.5009,12.5201,12.4913,12.5201,81781.0
2024-07-09 11:55:00,13.04,13.07,13.03,13.07,256376.0,12.5201,12.5489,12.5105,12.5489,256376.0
2024-07-09 12:00:00,13.07,13.1,13.05,13.1,279956.0,12.5489,12.5777,12.5297,12.5777,279956.0
2024-07-09 12:05:00,13.1,13.11,13.07,13.09,199033.0,12.5777,12.5873,12.5489,12.5681,199033.0
2024-07-09 12:10:00,13.09,13.1,13.08,13.09,191397.0,12.5681,12.5777,12.5585,12.5681,191397.0
2024-07-09 12:15:00,13.09,13.09,13.06,13.07,198373.0,12.5681,12.5681,12.5393,12.5489,198373.0
2024-07-09 12:20:00,13.07,13.07,13.05,13.06,520507.0,12.5489,12.5489,12.5297,12.5393,520507.0
2024-07-09 12:25:00,13.05,13.07,13.05,13.06,291531.0,12.5297,12.5489,12.5297,12.5393,291531.0
2024-07-09 12:30:00,13.06,13.07,13.05,13.07,589347.0,12.5393,12.5489,12.5297,12.5489,589347.0
2024-07-09 12:35:00,13.07,13.08,13.05,13.07,628462.0,12.5489,12.5585,12.5297,12.5489,628462.0
2024-07-09 12:40:00,13.07,13.07,13.03,13.04,1152925.0,12.5489,12.5489,12.5105,12.5201,1152925.0
2024-07-09 12:45:00,13.03,13.09,13.03,13.07,310890.0,12.5105,12.5681,12.5105,12.5489,310890.0
2024-07-09 12:50:00,13.06,13.06,13.03,13.04,347342.0,12.5393,12.5393,12.5105,12.5201,347342.0
2024-07-09 12:55:00,13.04,13.05,13.02,13.04,867162.0,12.5201,12.5297,12.5009,12.5201,867162.0
2024-07-09 13:00:00,13.04,13.09,13.04,13.08,728964.0,12.5201,12.5681,12.5201,12.5585,728964.0
2024-07-09 13:05:00,13.08,13.11,13.07,13.1,394930.0,12.5585,12.5873,12.5489,12.5777,394930.0
2024-07-09 13:10:00,13.1,13.13,13.09,13.1,267911.0,12.5777,12.6065,12.5681,12.5777,267911.0
2024-07-09 13:15:00,13.1,13.11,13.08,13.11,106105.0,12.5777,12.5873,12.5585,12.5873,106105.0
2024-07-09 13:20:00,13.11,13.11,13.09,13.1,238710.0,12.5873,12.5873,12.5681,12.5777,238710.0
2024-07-09 13:25:00,13.1,13.11,13.09,13.11,60352.0,12.5777,12.5873,12.5681,12.5873,60352.0
2024-07-09 13:30:00,13.1,13.12,13.1,13.11,714171.0,12.5777,12.5969,12.5777,12.5873,714171.0
2024-07-09 13:35:00,13.12,13.13,13.1,13.11,345732.0,12.5969,12.6065,12.5777,12.5873,345732.0
2024-07-09 13:40:00,13.11,13.11,13.1,13.11,143629.0,12.5873,12.5873,12.5777,12.5873,143629.0
2024-07-09 13:45:00,13.1,13.11,13.09,13.1,644796.0,12.5777,12.5873,12.5681,12.5777,644796.0
2024-07-09 13:50:00,13.1,13.1,13.07,13.08,266215.0,12.5777,12.5777,12.5489,12.5585,266215.0
2024-07-09 13:55:00,13.08,13.09,13.06,13.07,92654.0,12.5585,12.5681,12.5393,12.5489,92654.0
2024-07-09 14:00:00,13.07,13.07,13.04,13.04,120674.0,12.5489,12.5489,12.5201,12.5201,120674.0
2024-07-09 14:05:00,13.04,13.07,13.04,13.05,145206.0,12.5201,12.5489,12.5201,12.5297,145206.0
2024-07-09 14:10:00,13.04,13.06,13.04,13.06,64463.0,12.5201,12.5393,12.5201,12.5393,64463.0
2024-07-09 14:15:00,13.06,13.06,13.05,13.05,96202.0,12.5393,12.5393,12.5297,12.5297,96202.0
2024-07-09 14:20:00,13.06,13.06,13.03,13.03,148462.0,12.5393,12.5393,12.5105,12.5105,148462.0
2024-07-09 14:25:00,13.03,13.04,13.02,13.02,99166.0,12.5105,12.5201,12.5009,12.5009,99166.0
2024-07-09 14:30:00,13.03,13.03,13.01,13.02,209648.0,12.5105,12.5105,12.4913,12.5009,209648.0
2024-07-09 14:35:00,13.02,13.04,13.01,13.04,449818.0,12.5009,12.5201,12.4913,12.5201,449818.0
2024-07-09 14:40:00,13.04,13.04,13.02,13.03,132284.0,12.5201,12.5201,12.5009,12.5105,132284.0
2024-07-09 14:45:00,13.02,13.03,13.02,13.03,30037.0,12.5009,12.5105,12.5009,12.5105,30037.0
2024-07-09 14:50:00,13.02,13.03,13.0,13.02,373423.0,12.5009,12.5105,12.4817,12.5009,373423.0
2024-07-09 14:55:00,13.01,13.02,13.0,13.01,218875.0,12.4913,12.5009,12.4817,12.4913,218875.0
2024-07-09 15:00:00,13.02,13.02,12.99,12.99,130382.0,12.5009,12.5009,12.4721,12.4721,130382.0
2024-07-09 15:05:00,12.99,13.0,12.96,12.97,504549.0,12.4721,12.4817,12.4433,12.4529,504549.0
2024-07-09 15:10:00,12.98,12.98,12.95,12.96,327970.0,12.4625,12.4625,12.4337,12.4433,327970.0
2024-07-09 15:15:00,12.96,12.97,12.94,12.96,572183.0,12.4433,12.4529,12.4241,12.4433,572183.0
2024-07-09 15:20:00,12.97,12.99,12.96,12.98,568497.0,12.4529,12.4721,12.4433,12.4625,568497.0
2024-07-09 15:25:00,12.99,13.01,12.96,13.01,1226034.0,12.4721,12.4913,12.4433,12.4913,1226034.0
2024-07-09 15:30:00,13.01,13.02,13.0,13.01,186204.0,12.4913,12.5009,12.4817,12.4913,186204.0
2024-07-09 15:35:00,13.01,13.02,13.0,13.02,288012.0,12.4913,12.5009,12.4817,12.5009,288012.0
2024-07-09 15:40:00,13.02,13.02,12.98,12.99,465261.0,12.5009,12.5009,12.4625,12.4721,465261.0
2024-07-09 15:45:00,12.99,13.01,12.98,13.01,336614.0,12.4721,12.4913,12.4625,12.4913,336614.0
2024-07-09 15:50:00,13.0,13.02,12.99,13.01,1308464.0,12.4817,12.5009,12.4721,12.4913,1308464.0
2024-07-09 15:55:00,13.0,13.01,12.96,12.97,2051148.0,12.4817,12.4913,12.4433,12.4529,2051148.0
2024-07-10 09:30:00,12.92,13.0,12.91,12.98,689842.0,12.4049,12.4817,12.3953,12.4625,689842.0
2024-07-10 09:35:00,12.98,12.98,12.91,12.95,438333.0,12.4625,12.4625,12.3953,12.4337,438333.0
2024-07-10 09:40:00,12.96,12.96,12.9,12.92,323480.0,12.4433,12.4433,12.3857,12.4049,323480.0
2024-07-10 09:45:00,12.92,12.94,12.89,12.91,504607.0,12.4049,12.4241,12.3761,12.3953,504607.0
2024-07-10 09:50:00,12.91,12.95,12.9,12.93,272549.0,12.3953,12.4337,12.3857,12.4145,272549.0
2024-07-10 09:55:00,12.94,12.96,12.93,12.96,198470.0,12.4241,12.4433,12.4145,12.4433,198470.0
2024-07-10 10:00:00,12.95,12.97,12.94,12.96,332053.0,12.4337,12.4529,12.4241,12.4433,332053.0
2024-07-10 10:05:00,12.96,13.01,12.96,13.01,214756.0,12.4433,12.4913,12.4433,12.4913,214756.0
2024-07-10 10:10:00,13.01,13.01,12.98,12.99,320515.0,12.4913,12.4913,12.4625,12.4721,320515.0
2024-07-10 10:15:00,12.99,13.0,12.97,12.99,152580.0,12.4721,12.4817,12.4529,12.4721,152580.0
2024-07-10 10:20:00,12.99,12.99,12.96,12.97,192697.0,12.4721,12.4721,12.4433,12.4529,192697.0
2024-07-10 10:25:00,12.97,12.98,12.95,12.96,195364.0,12.4529,12.4625,12.4337,12.4433,195364.0
2024-07-10 10:30:00,12.96,13.0,12.96,13.0,241012.0,12.4433,12.4817,12.4433,12.4817,241012.0
2024-07-10 10:35:00,13.0,13.0,12.98,12.99,348505.0,12.4817,12.4817,12.4625,12.4721,348505.0
2024-07-10 10:40:00,12.99,12.99,12.97,12.99,86461.0,12.4721,12.4721,12.4529,12.4721,86461.0
2024-07-10 10:45:00,12.98,13.0,12.98,13.0,232615.0,12.4625,12.4817,12.4625,12.4817,232615.0
2024-07-10 10:50:00,13.0,13.01,12.98,13.01,294867.0,12.4817,12.4913,12.4625,12.4913,294867.0
2024-07-10 10:55:00,13.01,13.04,13.0,13.02,422520.0,12.4913,12.5201,12.4817,12.5009,422520.0
2024-07-10 11:00:00,13.02,13.05,13.0,13.04,539971.0,12.5009,12.5297,12.4817,12.5201,539971.0
2024-07-10 11:05:00,13.04,13.07,13.04,13.04,426423.0,12.5201,12.5489,12.5201,12.5201,426423.0
2024-07-10 11:10:00,13.04,13.06,13.03,13.04,430316.0,12.5201,12.5393,12.5105,12.5201,430316.0
2024-07-10 11:15:00,13.04,13.06,13.04,13.05,68353.0,12.5201,12.5393,12.5201,12.5297,68353.0
2024-07-10 11:20:00,13.06,13.07,13.04,13.05,369637.0,12.5393,12.5489,12.5201,12.5297,369637.0
2024-07-10 11:25:00,13.06,13.06,13.03,13.04,117107.0,12.5393,12.5393,12.5105,12.5201,117107.0
2024-07-10 11:30:00,13.04,13.05,13.02,13.03,111206.0,12.5201,12.5297,12.5009,12.5105,111206.0
2024-07-10 11:35:00,13.02,13.03,13.0,13.01,228880.0,12.5009,12.5105,12.4817,12.4913,228880.0
2024-07-10 11:40:00,13.01,13.01,12.98,12.98,363050.0,12.4913,12.4913,12.4625,12.4625,363050.0
2024-07-10 11:45:00,12.99,12.99,12.98,12.99,91127.0,12.4721,12.4721,12.4625,12.4721,91127.0
2024-07-10 11:50:00,12.99,12.99,12.98,12.99,52973.0,12.4721,12.4721,12.4625,12.4721,52973.0
2024-07-10 11:55:00,12.98,13.0,12.97,12.98,271857.0,12.4625,12.4817,12.4529,12.4625,271857.0
2024-07-10 12:00:00,12.98,12.99,12.97,12.99,134296.0,12.4625,12.4721,12.4529,12.4721,134296.0
2024-07-10 12:05:00,12.99,13.01,12.98,13.0,172251.0,12.4721,12.4913,12.4625,12.4817,172251.0
2024-07-10 12:10:00,13.0,13.0,12.99,13.0,57976.0,12.4817,12.4817,12.4721,12.4817,57976.0
2024-07-10 12:15:00,13.0,13.0,12.98,12.99,181960.0,12.4817,12.4817,12.4625,12.4721,181960.0
2024-07-10 12:20:00,13.0,13.0,12.99,13.0,53093.0,12.4817,12.4817,12.4721,12.4817,53093.0
2024-07-10 12:25:00,13.0,13.0,12.98,12.99,97206.0,12.4817,12.4817,12.4625,12.4721,97206.0
2024-07-10 12:30:00,12.98,12.98,12.96,12.96,71869.0,12.4625,12.4625,12.4433,12.4433,71869.0
2024-07-10 12:35:00,12.96,12.96,12.95,12.95,49501.0,12.4433,12.4433,12.4337,12.4337,49501.0
2024-07-10 12:40:00,12.96,12.97,12.95,12.96,107393.0,12.4433,12.4529,12.4337,12.4433,107393.0
2024-07-10 12:45:00,12.96,12.98,12.96,12.98,106573.0,12.4433,12.4625,12.4433,12.4625,106573.0
2024-07-10 12:50:00,12.97,12.98,12.96,12.98,356431.0,12.4529,12.4625,12.4433,12.4625,356431.0
2024-07-10 12:55:00,12.97,12.97,12.96,12.96,48903.0,12.4529,12.4529,12.4433,12.4433,48903.0
2024-07-10 13:00:00,12.96,12.99,12.96,12.97,202006.0,12.4433,12.4721,12.4433,12.4529,202006.0
2024-07-10 13:05:00,12.98,12.98,12.95,12.96,147973.0,12.4625,12.4625,12.4337,12.4433,147973.0
2024-07-10 13:10:00,12.96,12.96,12.94,12.95,61010.0,12.4433,12.4433,12.4241,12.4337,61010.0
2024-07-10 13:15:00,12.95,12.96,12.94,12.95,124115.0,12.4337,12.4433,12.4241,12.4337,124115.0
2024-07-10 13:20:00,12.95,12.95,12.93,12.94,319438.0,12.4337,12.4337,12.4145,12.4241,319438.0
2024-07-10 13:25:00,12.94,12.97,12.93,12.96,492052.0,12.4241,12.4529,12.4145,12.4433,492052.0
2024-07-10 13:30:00,12.96,12.97,12.94,12.96,337569.0,12.4433,12.4529,12.4241,12.4433,337569.0
2024-07-10 13:35:00,12.96,12.98,12.94,12.98,442663.0,12.4433,12.4625,12.4241,12.4625,442663.0
2024-07-10 13:40:00,12.98,12.98,12.97,12.98,37762.0,12.4625,12.4625,12.4529,12.4625,37762.0
2024-07-10 13:45:00,12.98,12.98,12.96,12.97,150414.0,12.4625,12.4625,12.4433,12.4529,150414.0
2024-07-10 13:50:00,12.96,12.97,12.95,12.95,310211.0,12.4433,12.4529,12.4337,12.4337,310211.0
2024-07-10 13:55:00,12.96,12.96,12.94,12.94,83726.0,12.4433,12.4433,12.4241,12.4241,83726.0
2024-07-10 14:00:00,12.95,12.95,12.94,12.94,91803.0,12.4337,12.4337,12.4241,12.4241,91803.0
2024-07-10 14:05:00,12.95,12.95,12.93,12.93,135213.0,12.4337,12.4337,12.4145,12.4145,135213.0
2024-07-10 14:10:00,12.93,12.94,12.93,12.94,174156.0,12.4145,12.4241,12.4145,12.4241,174156.0
2024-07-10 14:15:00,12.94,12.96,12.93,12.96,589868.0,12.4241,12.4433,12.4145,12.4433,589868.0
2024-07-10 14:20:00,12.96,12.96,12.95,12.96,99492.0,12.4433,12.4433,12.4337,12.4433,99492.0
2024-07-10 14:25:00,12.96,12.99,12.95,12.96,825193.0,12.4433,12.4721,12.4337,12.4433,825193.0
2024-07-10 14:30:00,12.97,13.02,12.96,13.02,861781.0,12.4529,12.5009,12.4433,12.5009,861781.0
2024-07-10 14:35:00,13.02,13.03,13.01,13.03,71022.0,12.5009,12.5105,12.4913,12.5105,71022.0
2024-07-10 14:40:00,13.02,13.03,12.99,13.01,354686.0,12.5009,12.5105,12.4721,12.4913,354686.0
2024-07-10 14:45:00,13.01,13.03,13.0,13.0,262280.0,12.4913,12.5105,12.4817,12.4817,262280.0
2024-07-10 14:50:00,13.0,13.01,12.99,13.0,66372.0,12.4817,12.4913,12.4721,12.4817,66372.0
2024-07-10 14:55:00,12.99,13.01,12.99,13.01,200376.0,12.4721,12.4913,12.4721,12.4913,200376.0
2024-07-10 15:00:00,13.01,13.02,12.99,13.02,343759.0,12.4913,12.5009,12.4721,12.5009,343759.0
2024-07-10 15:05:00,13.01,13.03,13.01,13.02,283524.0,12.4913,12.5105,12.4913,12.5009,283524.0
2024-07-10 15:10:00,13.02,13.02,13.01,13.02,237860.0,12.5009,12.5009,12.4913,12.5009,237860.0
2024-07-10 15:15:00,13.02,13.03,13.01,13.03,234813.0,12.5009,12.5105,12.4913,12.5105,234813.0
2024-07-10 15:20:00,13.03,13.06,13.02,13.05,587190.0,12.5105,12.5393,12.5009,12.5297,587190.0
2024-07-10 15:25:00,13.06,13.06,13.05,13.06,75985.0,12.5393,12.5393,12.5297,12.5393,75985.0
2024-07-10 15:30:00,13.06,13.07,13.05,13.06,273751.0,12.5393,12.5489,12.5297,12.5393,273751.0
2024-07-10 15:35:00,13.06,13.06,13.04,13.06,214519.0,12.5393,12.5393,12.5201,12.5393,214519.0
2024-07-10 15:40:00,13.06,13.07,13.06,13.06,160559.0,12.5393,12.5489,12.5393,12.5393,160559.0
2024-07-10 15:45:00,13.06,13.09,13.05,13.08,472155.0,12.5393,12.5681,12.5297,12.5585,472155.0
2024-07-10 15:50:00,13.07,13.08,13.06,13.07,613751.0,12.5489,12.5585,12.5393,12.5489,613751.0
2024-07-10 15:55:00,13.08,13.08,13.06,13.08,1803974.0,12.5585,12.5585,12.5393,12.5585,1803974.0
2024-07-11 09:30:00,13.14,13.17,13.09,13.12,731795.0,12.6161,12.6449,12.5681,12.5969,731795.0
2024-07-11 09:35:00,13.12,13.13,13.06,13.1,565448.0,12.5969,12.6065,12.5393,12.5777,565448.0
2024-07-11 09:40:00,13.1,13.18,13.09,13.17,443293.0,12.5777,12.6545,12.5681,12.6449,443293.0
2024-07-11 09:45:00,13.17,13.19,13.13,13.17,336239.0,12.6449,12.6641,12.6065,12.6449,336239.0
2024-07-11 09:50:00,13.17,13.19,13.16,13.16,476115.0,12.6449,12.6641,12.6353,12.6353,476115.0
2024-07-11 09:55:00,13.16,13.19,13.13,13.17,503720.0,12.6353,12.6641,12.6065,12.6449,503720.0
2024-07-11 10:00:00,13.18,13.25,13.17,13.25,399020.0,12.6545,12.7217,12.6449,12.7217,399020.0
2024-07-11 10:05:00,13.25,13.33,13.24,13.31,780073.0,12.7217,12.7985,12.7121,12.7793,780073.0
2024-07-11 10:10:00,13.31,13.32,13.29,13.31,618834.0,12.7793,12.7889,12.7601,12.7793,618834.0
2024-07-11 10:15:00,13.31,13.32,13.27,13.29,458903.0,12.7793,12.7889,12.7409,12.7601,458903.0
2024-07-11 10:20:00,13.29,13.31,13.27,13.28,243792.0,12.7601,12.7793,12.7409,12.7505,243792.0
2024-07-11 10:25:00,13.28,13.28,13.21,13.21,714941.0,12.7505,12.7505,12.6833,12.6833,714941.0
2024-07-11 10:30:00,13.22,13.27,13.21,13.26,636921.0,12.6929,12.7409,12.6833,12.7313,636921.0
2024-07-11 10:35:00,13.27,13.27,13.22,13.22,198092.0,12.7409,12.7409,12.6929,12.6929,198092.0
2024-07-11 10:40:00,13.23,13.24,13.2,13.22,308737.0,12.7025,12.7121,12.6737,12.6929,308737.0
2024-07-11 10:45:00,13.22,13.27,13.22,13.26,276318.0,12.6929,12.7409,12.6929,12.7313,276318.0
2024-07-11 10:50:00,13.26,13.28,13.24,13.25,243031.0,12.7313,12.7505,12.7121,12.7217,243031.0
2024-07-11 10:55:00,13.26,13.26,13.24,13.25,371548.0,12.7313,12.7313,12.7121,12.7217,371548.0
2024-07-11 11:00:00,13.25,13.26,13.21,13.24,360540.0,12.7217,12.7313,12.6833,12.7121,360540.0
2024-07-11 11:05:00,13.23,13.24,13.21,13.21,244660.0,12.7025,12.7121,12.6833,12.6833,244660.0
2024-07-11 11:10:00,13.22,13.25,13.21,13.24,189986.0,12.6929,12.7217,12.6833,12.7121,189986.0
2024-07-11 11:15:00,13.24,13.25,13.22,13.25,150466.0,12.7121,12.7217,12.6929,12.7217,150466.0
2024-07-11 11:20:00,13.25,13.28,13.24,13.28,133974.0,12.7217,12.7505,12.7121,12.7505,133974.0
2024-07-11 11:25:00,13.28,13.3,13.27,13.29,150117.0,12.7505,12.7697,12.7409,12.7601,150117.0
2024-07-11 11:30:00,13.29,13.31,13.28,13.29,213763.0,12.7601,12.7793,12.7505,12.7601,213763.0
2024-07-11 11:35:00,13.28,13.29,13.26,13.28,109620.0,12.7505,12.7601,12.7313,12.7505,109620.0
2024-07-11 11:40:00,13.27,13.28,13.24,13.26,724437.0,12.7409,12.7505,12.7121,12.7313,724437.0
2024-07-11 11:45:00,13.26,13.27,13.23,13.24,317211.0,12.7313,12.7409,12.7025,12.7121,317211.0
2024-07-11 11:50:00,13.24,13.26,13.23,13.23,349964.0,12.7121,12.7313,12.7025,12.7025,349964.0
2024-07-11 11:55:00,13.24,13.25,13.23,13.24,133024.0,12.7121,12.7217,12.7025,12.7121,133024.0
2024-07-11 12:00:00,13.24,13.26,13.23,13.25,391292.0,12.7121,12.7313,12.7025,12.7217,391292.0
2024-07-11 12:05:00,13.25,13.27,13.24,13.27,123839.0,12.7217,12.7409,12.7121,12.7409,123839.0
2024-07-11 12:10:00,13.27,13.27,13.25,13.26,87378.0,12.7409,12.7409,12.7217,12.7313,87378.0
2024-07-11 12:15:00,13.26,13.27,13.24,13.26,146529.0,12.7313,12.7409,12.7121,12.7313,146529.0
2024-07-11 12:20:00,13.26,13.26,13.23,13.25,213644.0,12.7313,12.7313,12.7025,12.7217,213644.0
2024-07-11 12:25:00,13.25,13.25,13.24,13.25,78064.0,12.7217,12.7217,12.7121,12.7217,78064.0
2024-07-11 12:30:00,13.24,13.27,13.24,13.27,101376.0,12.7121,12.7409,12.7121,12.7409,101376.0
2024-07-11 12:35:00,13.27,13.27,13.25,13.26,243794.0,12.7409,12.7409,12.7217,12.7313,243794.0
2024-07-11 12:40:00,13.27,13.27,13.26,13.27,546303.0,12.7409,12.7409,12.7313,12.7409,546303.0
2024-07-11 12:45:00,13.27,13.28,13.26,13.27,170990.0,12.7409,12.7505,12.7313,12.7409,170990.0
2024-07-11 12:50:00,13.26,13.28,13.26,13.28,89805.0,12.7313,12.7505,12.7313,12.7505,89805.0
2024-07-11 12:55:00,13.27,13.3,13.27,13.29,81374.0,12.7409,12.7697,12.7409,12.7601,81374.0
2024-07-11 13:00:00,13.29,13.32,13.29,13.31,756194.0,12.7601,12.7889,12.7601,12.7793,756194.0
2024-07-11 13:05:00,13.31,13.37,13.3,13.37,409664.0,12.7793,12.8369,12.7697,12.8369,409664.0
2024-07-11 13:10:00,13.37,13.37,13.36,13.37,117172.0,12.8369,12.8369,12.8273,12.8369,117172.0
2024-07-11 13:15:00,13.37,13.41,13.36,13.41,274199.0,12.8369,12.8753,12.8273,12.8753,274199.0
2024-07-11 13:20:00,13.4,13.43,13.4,13.42,293321.0,12.8657,12.8945,12.8657,12.8849,293321.0
2024-07-11 13:25:00,13.42,13.47,13.41,13.46,683231.0,12.8849,12.9329,12.8753,12.9233,683231.0
2024-07-11 13:30:00,13.45,13.48,13.44,13.44,168039.0,12.9137,12.9425,12.9041,12.9041,168039.0
2024-07-11 13:35:00,13.45,13.48,13.43,13.48,634172.0,12.9137,12.9425,12.8945,12.9425,634172.0
2024-07-11 13:40:00,13.48,13.5,13.47,13.5,150043.0,12.9425,12.9617,12.9329,12.9617,150043.0
2024-07-11 13:45:00,13.5,13.5,13.45,13.46,161385.0,12.9617,12.9617,12.9137,12.9233,161385.0
2024-07-11 13:50:00,13.46,13.49,13.45,13.49,225620.0,12.9233,12.9521,12.9137,12.9521,225620.0
2024-07-11 13:55:00,13.49,13.52,13.49,13.51,321117.0,12.9521,12.981,12.9521,12.9714,321117.0
2024-07-11 14:00:00,13.51,13.53,13.51,13.52,142861.0,12.9714,12.9906,12.9714,12.981,142861.0
2024-07-11 14:05:00,13.52,13.54,13.51,13.51,205083.0,12.981,13.0002,12.9714,12.9714,205083.0
2024-07-11 14:10:00,13.52,13.54,13.5,13.54,193264.0,12.981,13.0002,12.9617,13.0002,193264.0
2024-07-11 14:15:00,13.54,13.56,13.53,13.54,132833.0,13.0002,13.0194,12.9906,13.0002,132833.0
2024-07-11 14:20:00,13.54,13.55,13.52,13.52,228913.0,13.0002,13.0098,12.981,12.981,228913.0
2024-07-11 14:25:00,13.52,13.53,13.49,13.49,115447.0,12.981,12.9906,12.9521,12.9521,115447.0
2024-07-11 14:30:00,13.49,13.5,13.47,13.49,458897.0,12.9521,12.9617,12.9329,12.9521,458897.0
2024-07-11 14:35:00,13.49,13.51,13.48,13.51,205514.0,12.9521,12.9714,12.9425,12.9714,205514.0
2024-07-11 14:40:00,13.51,13.51,13.5,13.51,48499.0,12.9714,12.9714,12.9617,12.9714,48499.0
2024-07-11 14:45:00,13.51,13.52,13.5,13.52,285327.0,12.9714,12.981,12.9617,12.981,285327.0
2024-07-11 14:50:00,13.51,13.52,13.5,13.51,75850.0,12.9714,12.981,12.9617,12.9714,75850.0
2024-07-11 14:55:00,13.5,13.51,13.48,13.49,161643.0,12.9617,12.9714,12.9425,12.9521,161643.0
2024-07-11 15:00:00,13.48,13.51,13.46,13.5,457299.0,12.9425,12.9714,12.9233,12.9617,457299.0
2024-07-11 15:05:00,13.5,13.51,13.48,13.5,411668.0,12.9617,12.9714,12.9425,12.9617,411668.0
2024-07-11 15:10:00,13.5,13.5,13.48,13.49,162933.0,12.9617,12.9617,12.9425,12.9521,162933.0
2024-07-11 15:15:00,13.49,13.49,13.47,13.48,105615.0,12.9521,12.9521,12.9329,12.9425,105615.0
2024-07-11 15:20:00,13.49,13.49,13.47,13.49,176289.0,12.9521,12.9521,12.9329,12.9521,176289.0
2024-07-11 15:25:00,13.49,13.51,13.48,13.51,222868.0,12.9521,12.9714,12.9425,12.9714,222868.0
2024-07-11 15:30:00,13.51,13.51,13.48,13.49,235893.0,12.9714,12.9714,12.9425,12.9521,235893.0
2024-07-11 15:35:00,13.49,13.49,13.47,13.48,131960.0,12.9521,12.9521,12.9329,12.9425,131960.0
2024-07-11 15:40:00,13.48,13.5,13.47,13.5,267860.0,12.9425,12.9617,12.9329,12.9617,267860.0
2024-07-11 15:45:00,13.5,13.5,13.48,13.49,166999.0,12.9617,12.9617,12.9425,12.9521,166999.0
2024-07-11 15:50:00,13.49,13.51,13.48,13.48,952587.0,12.9521,12.9714,12.9425,12.9425,952587.0
2024-07-11 15:55:00,13.48,13.48,13.45,13.46,1499248.0,12.9425,12.9425,12.9137,12.9233,1499248.0
2024-07-12 09:30:00,13.45,13.47,13.36,13.39,385788.0,12.9137,12.9329,12.8273,12.8561,385788.0
2024-07-12 09:35:00,13.38,13.44,13.38,13.42,93320.0,12.8465,12.9041,12.8465,12.8849,93320.0
2024-07-12 09:40:00,13.41,13.42,13.39,13.41,123853.0,12.8753,12.8849,12.8561,12.8753,123853.0
2024-07-12 09:45:00,13.41,13.42,13.39,13.4,149974.0,12.8753,12.8849,12.8561,12.8657,149974.0
2024-07-12 09:50:00,13.4,13.4,13.35,13.38,73519.0,12.8657,12.8657,12.8177,12.8465,73519.0
2024-07-12 09:55:00,13.38,13.39,13.35,13.38,152636.0,12.8465,12.8561,12.8177,12.8465,152636.0
2024-07-12 10:00:00,13.39,13.46,13.39,13.45,192297.0,12.8561,12.9233,12.8561,12.9137,192297.0
2024-07-12 10:05:00,13.45,13.49,13.45,13.47,330383.0,12.9137,12.9521,12.9137,12.9329,330383.0
2024-07-12 10:10:00,13.46,13.53,13.46,13.52,946075.0,12.9233,12.9906,12.9233,12.981,946075.0
2024-07-12 10:15:00,13.52,13.55,13.49,13.54,211173.0,12.981,13.0098,12.9521,13.0002,211173.0
2024-07-12 10:20:00,13.54,13.54,13.51,13.52,110629.0,13.0002,13.0002,12.9714,12.981,110629.0
2024-07-12 10:25:00,13.52,13.54,13.5,13.53,183210.0,12.981,13.0002,12.9617,12.9906,183210.0
2024-07-12 10:30:00,13.53,13.53,13.49,13.51,204856.0,12.9906,12.9906,12.9521,12.9714,204856.0
2024-07-12 10:35:00,13.5,13.52,13.49,13.5,122837.0,12.9617,12.981,12.9521,12.9617,122837.0
2024-07-12 10:40:00,13.5,13.51,13.46,13.5,183181.0,12.9617,12.9714,12.9233,12.9617,183181.0
2024-07-12 10:45:00,13.5,13.51,13.49,13.5,162177.0,12.9617,12.9714,12.9521,12.9617,162177.0
2024-07-12 10:50:00,13.5,13.5,13.48,13.49,168934.0,12.9617,12.9617,12.9425,12.9521,168934.0
2024-07-12 10:55:00,13.49,13.52,13.48,13.52,106494.0,12.9521,12.981,12.9425,12.981,106494.0
2024-07-12 11:00:00,13.51,13.55,13.51,13.54,145218.0,12.9714,13.0098,12.9714,13.0002,145218.0
2024-07-12 11:05:00,13.54,13.55,13.52,13.54,192025.0,13.0002,13.0098,12.981,13.0002,192025.0
2024-07-12 11:10:00,13.54,13.55,13.54,13.54,26977.0,13.0002,13.0098,13.0002,13.0002,26977.0
2024-07-12 11:15:00,13.55,13.56,13.54,13.56,85046.0,13.0098,13.0194,13.0002,13.0194,85046.0
2024-07-12 11:20:00,13.56,13.59,13.55,13.59,187676.0,13.0194,13.0482,13.0098,13.0482,187676.0
2024-07-12 11:25:00,13.59,13.6,13.57,13.58,283049.0,13.0482,13.0578,13.029,13.0386,283049.0
2024-07-12 11:30:00,13.59,13.59,13.56,13.58,129784.0,13.0482,13.0482,13.0194,13.0386,129784.0
2024-07-12 11:35:00,13.58,13.58,13.57,13.58,132600.0,13.0386,13.0386,13.029,13.0386,132600.0
2024-07-12 11:40:00,13.57,13.58,13.56,13.58,153516.0,13.029,13.0386,13.0194,13.0386,153516.0
2024-07-12 11:45:00,13.58,13.61,13.57,13.6,122175.0,13.0386,13.0674,13.029,13.0578,122175.0
2024-07-12 11:50:00,13.61,13.61,13.58,13.59,220626.0,13.0674,13.0674,13.0386,13.0482,220626.0
2024-07-12 11:55:00,13.58,13.59,13.57,13.58,108621.0,13.0386,13.0482,13.029,13.0386,108621.0
2024-07-12 12:00:00,13.58,13.59,13.56,13.58,88100.0,13.0386,13.0482,13.0194,13.0386,88100.0
2024-07-12 12:05:00,13.58,13.58,13.56,13.57,86178.0,13.0386,13.0386,13.0194,13.029,86178.0
2024-07-12 12:10:00,13.57,13.58,13.56,13.57,250651.0,13.029,13.0386,13.0194,13.029,250651.0
2024-07-12 12:15:00,13.57,13.6,13.56,13.6,115481.0,13.029,13.0578,13.0194,13.0578,115481.0
2024-07-12 12:20:00,13.6,13.61,13.59,13.59,108784.0,13.0578,13.0674,13.0482,13.0482,108784.0
2024-07-12 12:25:00,13.59,13.61,13.58,13.6,115387.0,13.0482,13.0674,13.0386,13.0578,115387.0
2024-07-12 12:30:00,13.6,13.61,13.58,13.59,109608.0,13.0578,13.0674,13.0386,13.0482,109608.0
2024-07-12 12:35:00,13.59,13.59,13.57,13.57,76368.0,13.0482,13.0482,13.029,13.029,76368.0
2024-07-12 12:40:00,13.57,13.59,13.56,13.59,105063.0,13.029,13.0482,13.0194,13.0482,105063.0
2024-07-12 12:45:00,13.59,13.6,13.58,13.6,84221.0,13.0482,13.0578,13.0386,13.0578,84221.0
2024-07-12 12:50:00,13.6,13.62,13.58,13.61,192026.0,13.0578,13.077,13.0386,13.0674,192026.0
2024-07-12 12:55:00,13.62,13.62,13.61,13.62,53511.0,13.077,13.077,13.0674,13.077,53511.0
2024-07-12 13:00:00,13.62,13.63,13.61,13.63,62552.0,13.077,13.0866,13.0674,13.0866,62552.0
2024-07-12 13:05:00,13.63,13.63,13.61,13.63,117531.0,13.0866,13.0866,13.0674,13.0866,117531.0
2024-07-12 13:10:00,13.63,13.64,13.62,13.62,389574.0,13.0866,13.0962,13.077,13.077,389574.0
2024-07-12 13:15:00,13.63,13.63,13.6,13.62,190276.0,13.0866,13.0866,13.0578,13.077,190276.0
2024-07-12 13:20:00,13.62,13.62,13.59,13.6,126667.0,13.077,13.077,13.0482,13.0578,126667.0
2024-07-12 13:25:00,13.6,13.61,13.59,13.61,54910.0,13.0578,13.0674,13.0482,13.0674,54910.0
2024-07-12 13:30:00,13.61,13.61,13.59,13.6,111770.0,13.0674,13.0674,13.0482,13.0578,111770.0
2024-07-12 13:35:00,13.59,13.6,13.59,13.59,133462.0,13.0482,13.0578,13.0482,13.0482,133462.0
2024-07-12 13:40:00,13.59,13.59,13.57,13.59,187327.0,13.0482,13.0482,13.029,13.0482,187327.0
2024-07-12 13:45:00,13.59,13.6,13.58,13.59,108466.0,13.0482,13.0578,13.0386,13.0482,108466.0
2024-07-12 13:50:00,13.59,13.59,13.58,13.59,34208.0,13.0482,13.0482,13.0386,13.0482,34208.0
2024-07-12 13:55:00,13.59,13.59,13.58,13.59,47100.0,13.0482,13.0482,13.0386,13.0482,47100.0
2024-07-12 14:00:00,13.58,13.6,13.57,13.6,115204.0,13.0386,13.0578,13.029,13.0578,115204.0
2024-07-12 14:05:00,13.59,13.6,13.58,13.58,42072.0,13.0482,13.0578,13.0386,13.0386,42072.0
2024-07-12 14:10:00,13.58,13.59,13.57,13.58,143484.0,13.0386,13.0482,13.029,13.0386,143484.0
2024-07-12 14:15:00,13.58,13.6,13.57,13.59,279980.0,13.0386,13.0578,13.029,13.0482,279980.0
2024-07-12 14:20:00,13.59,13.6,13.57,13.58,137652.0,13.0482,13.0578,13.029,13.0386,137652.0
2024-07-12 14:25:00,13.57,13.59,13.56,13.59,213225.0,13.029,13.0482,13.0194,13.0482,213225.0
2024-07-12 14:30:00,13.59,13.59,13.57,13.57,61876.0,13.0482,13.0482,13.029,13.029,61876.0
2024-07-12 14:35:00,13.58,13.59,13.57,13.59,107669.0,13.0386,13.0482,13.029,13.0482,107669.0
2024-07-12 14:40:00,13.59,13.6,13.58,13.59,124403.0,13.0482,13.0578,13.0386,13.0482,124403.0
2024-07-12 14:45:00,13.59,13.59,13.57,13.58,182588.0,13.0482,13.0482,13.029,13.0386,182588.0
2024-07-12 14:50:00,13.58,13.6,13.57,13.6,165344.0,13.0386,13.0578,13.029,13.0578,165344.0
2024-07-12 14:55:00,13.6,13.62,13.59,13.62,117943.0,13.0578,13.077,13.0482,13.077,117943.0
2024-07-12 15:00:00,13.62,13.62,13.61,13.61,82079.0,13.077,13.077,13.0674,13.0674,82079.0
2024-07-12 15:05:00,13.62,13.62,13.6,13.62,144218.0,13.077,13.077,13.0578,13.077,144218.0
2024-07-12 15:10:00,13.62,13.63,13.61,13.63,82416.0,13.077,13.0866,13.0674,13.0866,82416.0
2024-07-12 15:15:00,13.62,13.63,13.62,13.63,38661.0,13.077,13.0866,13.077,13.0866,38661.0
2024-07-12 15:20:00,13.63,13.63,13.62,13.62,87521.0,13.0866,13.0866,13.077,13.077,87521.0
2024-07-12 15:25:00,13.63,13.63,13.61,13.63,181478.0,13.0866,13.0866,13.0674,13.0866,181478.0
2024-07-12 15:30:00,13.63,13.63,13.6,13.61,264659.0,13.0866,13.0866,13.0578,13.0674,264659.0
2024-07-12 15:35:00,13.61,13.62,13.6,13.61,176553.0,13.0674,13.077,13.0578,13.0674,176553.0
2024-07-12 15:40:00,13.6,13.61,13.57,13.57,242658.0,13.0578,13.0674,13.029,13.029,242658.0
2024-07-12 15:45:00,13.58,13.58,13.57,13.58,170135.0,13.0386,13.0386,13.029,13.0386,170135.0
2024-07-12 15:50:00,13.57,13.57,13.55,13.57,588493.0,13.029,13.029,13.0098,13.029,588493.0
2024-07-12 15:55:00,13.57,13.57,13.53,13.54,883991.0,13.029,13.029,12.9906,13.0002,883991.0
2024-07-15 09:30:00,13.76,13.76,13.66,13.67,237524.0,13.2114,13.2114,13.1154,13.125,237524.0
2024-07-15 09:35:00,13.67,13.72,13.66,13.69,109515.0,13.125,13.173,13.1154,13.1442,109515.0
2024-07-15 09:40:00,13.68,13.68,13.64,13.67,170706.0,13.1346,13.1346,13.0962,13.125,170706.0
2024-07-15 09:45:00,13.67,13.69,13.66,13.68,159506.0,13.125,13.1442,13.1154,13.1346,159506.0
2024-07-15 09:50:00,13.67,13.68,13.62,13.65,103730.0,13.125,13.1346,13.077,13.1058,103730.0
2024-07-15 09:55:00,13.65,13.66,13.62,13.64,112230.0,13.1058,13.1154,13.077,13.0962,112230.0
2024-07-15 10:00:00,13.64,13.68,13.64,13.68,123368.0,13.0962,13.1346,13.0962,13.1346,123368.0
2024-07-15 10:05:00,13.68,13.71,13.67,13.71,57626.0,13.1346,13.1634,13.125,13.1634,57626.0
2024-07-15 10:10:00,13.71,13.71,13.67,13.68,151890.0,13.1634,13.1634,13.125,13.1346,151890.0
2024-07-15 10:15:00,13.68,13.71,13.67,13.71,373339.0,13.1346,13.1634,13.125,13.1634,373339.0
2024-07-15 10:20:00,13.71,13.72,13.69,13.7,140325.0,13.1634,13.173,13.1442,13.1538,140325.0
2024-07-15 10:25:00,13.7,13.7,13.67,13.68,151472.0,13.1538,13.1538,13.125,13.1346,151472.0
2024-07-15 10:30:00,13.68,13.69,13.65,13.69,200521.0,13.1346,13.1442,13.1058,13.1442,200521.0
2024-07-15 10:35:00,13.68,13.69,13.66,13.69,133068.0,13.1346,13.1442,13.1154,13.1442,133068.0
2024-07-15 10:40:00,13.69,13.72,13.68,13.71,137987.0,13.1442,13.173,13.1346,13.1634,137987.0
2024-07-15 10:45:00,13.71,13.74,13.71,13.74,110491.0,13.1634,13.1922,13.1634,13.1922,110491.0
2024-07-15 10:50:00,13.73,13.76,13.72,13.75,144771.0,13.1826,13.2114,13.173,13.2018,144771.0
2024-07-15 10:55:00,13.75,13.75,13.7,13.72,135843.0,13.2018,13.2018,13.1538,13.173,135843.0
2024-07-15 11:00:00,13.72,13.73,13.71,13.73,137619.0,13.173,13.1826,13.1634,13.1826,137619.0
2024-07-15 11:05:00,13.73,13.73,13.71,13.73,102552.0,13.1826,13.1826,13.1634,13.1826,102552.0
2024-07-15 11:10:00,13.73,13.75,13.72,13.75,120291.0,13.1826,13.2018,13.173,13.2018,120291.0
2024-07-15 11:15:00,13.75,13.75,13.73,13.73,82572.0,13.2018,13.2018,13.1826,13.1826,82572.0
2024-07-15 11:20:00,13.74,13.77,13.73,13.75,208984.0,13.1922,13.221,13.1826,13.2018,208984.0
2024-07-15 11:25:00,13.75,13.77,13.74,13.77,144217.0,13.2018,13.221,13.1922,13.221,144217.0
2024-07-15 11:30:00,13.77,13.8,13.76,13.79,109761.0,13.221,13.2498,13.2114,13.2402,109761.0
2024-07-15 11:35:00,13.79,13.8,13.78,13.79,156217.0,13.2402,13.2498,13.2306,13.2402,156217.0
2024-07-15 11:40:00,13.79,13.8,13.77,13.79,95607.0,13.2402,13.2498,13.221,13.2402,95607.0
2024-07-15 11:45:00,13.79,13.81,13.78,13.78,104364.0,13.2402,13.2594,13.2306,13.2306,104364.0
2024-07-15 11:50:00,13.78,13.8,13.78,13.8,39912.0,13.2306,13.2498,13.2306,13.2498,39912.0
2024-07-15 11:55:00,13.8,13.82,13.79,13.82,101833.0,13.2498,13.269,13.2402,13.269,101833.0
2024-07-15 12:00:00,13.82,13.82,13.77,13.78,169998.0,13.269,13.269,13.221,13.2306,169998.0
2024-07-15 12:05:00,13.78,13.81,13.77,13.81,71401.0,13.2306,13.2594,13.221,13.2594,71401.0
2024-07-15 12:10:00,13.8,13.81,13.79,13.81,50587.0,13.2498,13.2594,13.2402,13.2594,50587.0
2024-07-15 12:15:00,13.81,13.83,13.8,13.82,59096.0,13.2594,13.2786,13.2498,13.269,59096.0
2024-07-15 12:20:00,13.83,13.84,13.82,13.84,54808.0,13.2786,13.2882,13.269,13.2882,54808.0
2024-07-15 12:25:00,13.83,13.84,13.82,13.83,60068.0,13.2786,13.2882,13.269,13.2786,60068.0
2024-07-15 12:30:00,13.83,13.83,13.77,13.78,177845.0,13.2786,13.2786,13.221,13.2306,177845.0
2024-07-15 12:35:00,13.77,13.78,13.75,13.76,213079.0,13.221,13.2306,13.2018,13.2114,213079.0
2024-07-15 12:40:00,13.76,13.76,13.72,13.73,283756.0,13.2114,13.2114,13.173,13.1826,283756.0
2024-07-15 12:45:00,13.74,13.76,13.72,13.75,212794.0,13.1922,13.2114,13.173,13.2018,212794.0
2024-07-15 12:50:00,13.75,13.77,13.73,13.73,644621.0,13.2018,13.221,13.1826,13.1826,644621.0
2024-07-15 12:55:00,13.74,13.77,13.73,13.76,182977.0,13.1922,13.221,13.1826,13.2114,182977.0
2024-07-15 13:00:00,13.75,13.77,13.75,13.76,82451.0,13.2018,13.221,13.2018,13.2114,82451.0
2024-07-15 13:05:00,13.76,13.78,13.75,13.78,57539.0,13.2114,13.2306,13.2018,13.2306,57539.0
2024-07-15 13:10:00,13.78,13.78,13.76,13.76,88132.0,13.2306,13.2306,13.2114,13.2114,88132.0
2024-07-15 13:15:00,13.77,13.78,13.76,13.77,95840.0,13.221,13.2306,13.2114,13.221,95840.0
2024-07-15 13:20:00,13.77,13.77,13.76,13.77,67691.0,13.221,13.221,13.2114,13.221,67691.0
2024-07-15 13:25:00,13.76,13.77,13.75,13.76,131714.0,13.2114,13.221,13.2018,13.2114,131714.0
2024-07-15 13:30:00,13.75,13.76,13.73,13.73,113291.0,13.2018,13.2114,13.1826,13.1826,113291.0
2024-07-15 13:35:00,13.73,13.75,13.73,13.75,81902.0,13.1826,13.2018,13.1826,13.2018,81902.0
2024-07-15 13:40:00,13.75,13.78,13.74,13.77,137572.0,13.2018,13.2306,13.1922,13.221,137572.0
2024-07-15 13:45:00,13.77,13.77,13.76,13.76,41450.0,13.221,13.221,13.2114,13.2114,41450.0
2024-07-15 13:50:00,13.77,13.79,13.76,13.79,67159.0,13.221,13.2402,13.2114,13.2402,67159.0
2024-07-15 13:55:00,13.79,13.8,13.78,13.78,74004.0,13.2402,13.2498,13.2306,13.2306,74004.0
2024-07-15 14:00:00,13.79,13.81,13.77,13.79,197214.0,13.2402,13.2594,13.221,13.2402,197214.0
2024-07-15 14:05:00,13.79,13.8,13.79,13.79,39674.0,13.2402,13.2498,13.2402,13.2402,39674.0
2024-07-15 14:10:00,13.79,13.8,13.76,13.77,46335.0,13.2402,13.2498,13.2114,13.221,46335.0
2024-07-15 14:15:00,13.77,13.78,13.76,13.77,102038.0,13.221,13.2306,13.2114,13.221,102038.0
2024-07-15 14:20:00,13.77,13.78,13.76,13.78,56106.0,13.221,13.2306,13.2114,13.2306,56106.0
2024-07-15 14:25:00,13.78,13.79,13.77,13.78,94879.0,13.2306,13.2402,13.221,13.2306,94879.0
2024-07-15 14:30:00,13.78,13.81,13.77,13.79,114441.0,13.2306,13.2594,13.221,13.2402,114441.0
2024-07-15 14:35:00,13.8,13.8,13.79,13.79,33522.0,13.2498,13.2498,13.2402,13.2402,33522.0
2024-07-15 14:40:00,13.79,13.81,13.79,13.79,66669.0,13.2402,13.2594,13.2402,13.2402,66669.0
2024-07-15 14:45:00,13.79,13.8,13.74,13.74,147540.0,13.2402,13.2498,13.1922,13.1922,147540.0
2024-07-15 14:50:00,13.75,13.77,13.74,13.76,91214.0,13.2018,13.221,13.1922,13.2114,91214.0
2024-07-15 14:55:00,13.76,13.76,13.75,13.76,69010.0,13.2114,13.2114,13.2018,13.2114,69010.0
2024-07-15 15:00:00,13.76,13.77,13.74,13.75,155345.0,13.2114,13.221,13.1922,13.2018,155345.0
2024-07-15 15:05:00,13.76,13.76,13.74,13.75,75502.0,13.2114,13.2114,13.1922,13.2018,75502.0
2024-07-15 15:10:00,13.75,13.76,13.74,13.76,87053.0,13.2018,13.2114,13.1922,13.2114,87053.0
2024-07-15 15:15:00,13.76,13.76,13.74,13.76,90190.0,13.2114,13.2114,13.1922,13.2114,90190.0
2024-07-15 15:20:00,13.75,13.77,13.75,13.75,91270.0,13.2018,13.221,13.2018,13.2018,91270.0
2024-07-15 15:25:00,13.75,13.76,13.73,13.74,135243.0,13.2018,13.2114,13.1826,13.1922,135243.0
2024-07-15 15:30:00,13.74,13.75,13.73,13.75,231338.0,13.1922,13.2018,13.1826,13.2018,231338.0
2024-07-15 15:35:00,13.75,13.76,13.73,13.75,242425.0,13.2018,13.2114,13.1826,13.2018,242425.0
2024-07-15 15:40:00,13.75,13.75,13.73,13.74,190641.0,13.2018,13.2018,13.1826,13.1922,190641.0
2024-07-15 15:45:00,13.73,13.74,13.72,13.73,188407.0,13.1826,13.1922,13.173,13.1826,188407.0
2024-07-15 15:50:00,13.74,13.74,13.72,13.74,456903.0,13.1922,13.1922,13.173,13.1922,456903.0
2024-07-15 15:55:00,13.73,13.74,13.72,13.73,889280.0,13.1826,13.1922,13.173,13.1826,889280.0
2024-07-16 09:30:00,13.73,13.79,13.69,13.78,227701.0,13.1826,13.2402,13.1442,13.2306,227701.0
2024-07-16 09:35:00,13.79,13.82,13.76,13.8,129300.0,13.2402,13.269,13.2114,13.2498,129300.0
2024-07-16 09:40:00,13.79,13.86,13.79,13.86,102293.0,13.2402,13.3074,13.2402,13.3074,102293.0
2024-07-16 09:45:00,13.86,13.89,13.85,13.87,73816.0,13.3074,13.3362,13.2978,13.317,73816.0
2024-07-16 09:50:00,13.88,13.92,13.87,13.9,100461.0,13.3266,13.365,13.317,13.3458,100461.0
2024-07-16 09:55:00,13.9,13.98,13.89,13.98,431443.0,13.3458,13.4226,13.3362,13.4226,431443.0
2024-07-16 10:00:00,13.98,14.02,13.97,13.99,374206.0,13.4226,13.461,13.413,13.4322,374206.0
2024-07-16 10:05:00,13.99,14.03,13.97,13.99,211355.0,13.4322,13.4706,13.413,13.4322,211355.0
2024-07-16 10:10:00,13.98,14.0,13.95,13.97,882372.0,13.4226,13.4418,13.3938,13.413,882372.0
2024-07-16 10:15:00,13.97,13.99,13.94,13.95,289689.0,13.413,13.4322,13.3842,13.3938,289689.0
2024-07-16 10:20:00,13.95,14.01,13.94,14.0,438181.0,13.3938,13.4514,13.3842,13.4418,438181.0
2024-07-16 10:25:00,14.0,14.01,13.98,13.99,141159.0,13.4418,13.4514,13.4226,13.4322,141159.0
2024-07-16 10:30:00,13.99,14.0,13.96,13.96,406667.0,13.4322,13.4418,13.4034,13.4034,406667.0
2024-07-16 10:35:00,13.97,14.04,13.96,14.02,2085107.0,13.413,13.4802,13.4034,13.461,2085107.0
2024-07-16 10:40:00,14.02,14.04,13.99,14.02,870175.0,13.461,13.4802,13.4322,13.461,870175.0
2024-07-16 10:45:00,14.02,14.04,13.99,14.04,317457.0,13.461,13.4802,13.4322,13.4802,317457.0
2024-07-16 10:50:00,14.04,14.1,14.03,14.09,208810.0,13.4802,13.5378,13.4706,13.5282,208810.0
2024-07-16 10:55:00,14.09,14.09,14.03,14.06,237413.0,13.5282,13.5282,13.4706,13.4994,237413.0
2024-07-16 11:00:00,14.06,14.11,14.05,14.11,336225.0,13.4994,13.5474,13.4898,13.5474,336225.0
2024-07-16 11:05:00,14.1,14.11,14.07,14.09,248041.0,13.5378,13.5474,13.509,13.5282,248041.0
2024-07-16 11:10:00,14.09,14.13,14.08,14.11,247918.0,13.5282,13.5666,13.5186,13.5474,247918.0
2024-07-16 11:15:00,14.11,14.12,14.09,14.12,261980.0,13.5474,13.557,13.5282,13.557,261980.0
2024-07-16 11:20:00,14.12,14.12,14.1,14.11,151840.0,13.557,13.557,13.5378,13.5474,151840.0
2024-07-16 11:25:00,14.11,14.14,14.1,14.13,275073.0,13.5474,13.5762,13.5378,13.5666,275073.0
2024-07-16 11:30:00,14.12,14.13,14.08,14.08,219587.0,13.557,13.5666,13.5186,13.5186,219587.0
2024-07-16 11:35:00,14.08,14.11,14.06,14.11,240868.0,13.5186,13.5474,13.4994,13.5474,240868.0
2024-07-16 11:40:00,14.11,14.11,14.06,14.07,177295.0,13.5474,13.5474,13.4994,13.509,177295.0
2024-07-16 11:45:00,14.07,14.09,14.05,14.07,278517.0,13.509,13.5282,13.4898,13.509,278517.0
2024-07-16 11:50:00,14.06,14.1,14.06,14.1,64776.0,13.4994,13.5378,13.4994,13.5378,64776.0
2024-07-16 11:55:00,14.1,14.12,14.09,14.12,87588.0,13.5378,13.557,13.5282,13.557,87588.0
2024-07-16 12:00:00,14.12,14.13,14.1,14.13,134514.0,13.557,13.5666,13.5378,13.5666,134514.0
2024-07-16 12:05:00,14.12,14.16,14.12,14.16,143172.0,13.557,13.5954,13.557,13.5954,143172.0
2024-07-16 12:10:00,14.15,14.18,14.14,14.15,244397.0,13.5858,13.6146,13.5762,13.5858,244397.0
2024-07-16 12:15:00,14.15,14.17,14.14,14.16,109449.0,13.5858,13.605,13.5762,13.5954,109449.0
2024-07-16 12:20:00,14.16,14.18,14.16,14.17,80867.0,13.5954,13.6146,13.5954,13.605,80867.0
2024-07-16 12:25:00,14.17,14.17,14.14,14.16,115675.0,13.605,13.605,13.5762,13.5954,115675.0
2024-07-16 12:30:00,14.16,14.17,14.15,14.17,119340.0,13.5954,13.605,13.5858,13.605,119340.0
2024-07-16 12:35:00,14.17,14.18,14.15,14.17,99533.0,13.605,13.6146,13.5858,13.605,99533.0
2024-07-16 12:40:00,14.17,14.17,14.15,14.17,96197.0,13.605,13.605,13.5858,13.605,96197.0
2024-07-16 12:45:00,14.16,14.17,14.14,14.15,112331.0,13.5954,13.605,13.5762,13.5858,112331.0
2024-07-16 12:50:00,14.15,14.16,14.14,14.16,93656.0,13.5858,13.5954,13.5762,13.5954,93656.0
2024-07-16 12:55:00,14.16,14.17,14.15,14.17,132425.0,13.5954,13.605,13.5858,13.605,132425.0
2024-07-16 13:00:00,14.17,14.19,14.16,14.19,116769.0,13.605,13.6242,13.5954,13.6242,116769.0
2024-07-16 13:05:00,14.19,14.21,14.19,14.2,168478.0,13.6242,13.6434,13.6242,13.6338,168478.0
2024-07-16 13:10:00,14.2,14.2,14.18,14.18,86560.0,13.6338,13.6338,13.6146,13.6146,86560.0
2024-07-16 13:15:00,14.19,14.19,14.15,14.16,123684.0,13.6242,13.6242,13.5858,13.5954,123684.0
2024-07-16 13:20:00,14.16,14.17,14.15,14.17,87006.0,13.5954,13.605,13.5858,13.605,87006.0
2024-07-16 13:25:00,14.16,14.18,14.16,14.18,102317.0,13.5954,13.6146,13.5954,13.6146,102317.0
2024-07-16 13:30:00,14.18,14.19,14.17,14.19,76671.0,13.6146,13.6242,13.605,13.6242,76671.0
2024-07-16 13:35:00,14.19,14.22,14.18,14.21,124627.0,13.6242,13.653,13.6146,13.6434,124627.0
2024-07-16 13:40:00,14.21,14.23,14.21,14.23,84600.0,13.6434,13.6626,13.6434,13.6626,84600.0
2024-07-16 13:45:00,14.23,14.25,14.22,14.25,200024.0,13.6626,13.6818,13.653,13.6818,200024.0
2024-07-16 13:50:00,14.24,14.25,14.23,14.24,247279.0,13.6722,13.6818,13.6626,13.6722,247279.0
2024-07-16 13:55:00,14.23,14.27,14.23,14.27,372311.0,13.6626,13.701,13.6626,13.701,372311.0
2024-07-16 14:00:00,14.27,14.27,14.25,14.27,163339.0,13.701,13.701,13.6818,13.701,163339.0
2024-07-16 14:05:00,14.27,14.28,14.26,14.27,272010.0,13.701,13.7107,13.6914,13.701,272010.0
2024-07-16 14:10:00,14.27,14.29,14.26,14.26,281139.0,13.701,13.7203,13.6914,13.6914,281139.0
2024-07-16 14:15:00,14.26,14.26,14.23,14.25,95924.0,13.6914,13.6914,13.6626,13.6818,95924.0
2024-07-16 14:20:00,14.25,14.27,14.24,14.26,120497.0,13.6818,13.701,13.6722,13.6914,120497.0
2024-07-16 14:25:00,14.26,14.29,14.25,14.27,139228.0,13.6914,13.7203,13.6818,13.701,139228.0
2024-07-16 14:30:00,14.28,14.29,14.27,14.29,67451.0,13.7107,13.7203,13.701,13.7203,67451.0
2024-07-16 14:35:00,14.29,14.3,14.28,14.29,180140.0,13.7203,13.7299,13.7107,13.7203,180140.0
2024-07-16 14:40:00,14.28,14.29,14.25,14.26,229304.0,13.7107,13.7203,13.6818,13.6914,229304.0
2024-07-16 14:45:00,14.27,14.27,14.25,14.26,84653.0,13.701,13.701,13.6818,13.6914,84653.0
2024-07-16 14:50:00,14.26,14.26,14.25,14.26,41658.0,13.6914,13.6914,13.6818,13.6914,41658.0
2024-07-16 14:55:00,14.26,14.27,14.24,14.27,106265.0,13.6914,13.701,13.6722,13.701,106265.0
2024-07-16 15:00:00,14.26,14.28,14.25,14.28,156020.0,13.6914,13.7107,13.6818,13.7107,156020.0
2024-07-16 15:05:00,14.28,14.28,14.25,14.25,194685.0,13.7107,13.7107,13.6818,13.6818,194685.0
2024-07-16 15:10:00,14.26,14.27,14.25,14.25,245744.0,13.6914,13.701,13.6818,13.6818,245744.0
2024-07-16 15:15:00,14.25,14.25,14.23,14.24,84217.0,13.6818,13.6818,13.6626,13.6722,84217.0
2024-07-16 15:20:00,14.24,14.24,14.22,14.23,72611.0,13.6722,13.6722,13.653,13.6626,72611.0
2024-07-16 15:25:00,14.23,14.24,14.22,14.24,95584.0,13.6626,13.6722,13.653,13.6722,95584.0
2024-07-16 15:30:00,14.24,14.24,14.22,14.24,204194.0,13.6722,13.6722,13.653,13.6722,204194.0
2024-07-16 15:35:00,14.24,14.25,14.23,14.24,139480.0,13.6722,13.6818,13.6626,13.6722,139480.0
2024-07-16 15:40:00,14.25,14.27,14.24,14.27,252608.0,13.6818,13.701,13.6722,13.701,252608.0
2024-07-16 15:45:00,14.27,14.27,14.25,14.26,323183.0,13.701,13.701,13.6818,13.6914,323183.0
2024-07-16 15:50:00,14.26,14.28,14.25,14.25,751287.0,13.6914,13.7107,13.6818,13.6818,751287.0
2024-07-16 15:55:00,14.25,14.28,14.24,14.27,960879.0,13.6818,13.7107,13.6722,13.701,960879.0
2024-07-17 09:30:00,14.1,14.28,14.1,14.27,385710.0,13.5378,13.7107,13.5378,13.701,385710.0
2024-07-17 09:35:00,14.27,14.34,14.24,14.34,196193.0,13.701,13.7683,13.6722,13.7683,196193.0
2024-07-17 09:40:00,14.33,14.35,14.31,14.35,141463.0,13.7587,13.7779,13.7395,13.7779,141463.0
2024-07-17 09:45:00,14.35,14.4,14.34,14.4,160776.0,13.7779,13.8259,13.7683,13.8259,160776.0
2024-07-17 09:50:00,14.4,14.46,14.39,14.42,173326.0,13.8259,13.8835,13.8163,13.8451,173326.0
2024-07-17 09:55:00,14.42,14.43,14.4,14.42,64105.0,13.8451,13.8547,13.8259,13.8451,64105.0
2024-07-17 10:00:00,14.42,14.47,14.39,14.45,206254.0,13.8451,13.8931,13.8163,13.8739,206254.0
2024-07-17 10:05:00,14.46,14.46,14.37,14.37,172583.0,13.8835,13.8835,13.7971,13.7971,172583.0
2024-07-17 10:10:00,14.38,14.42,14.36,14.41,187984.0,13.8067,13.8451,13.7875,13.8355,187984.0
2024-07-17 10:15:00,14.42,14.43,14.39,14.41,154070.0,13.8451,13.8547,13.8163,13.8355,154070.0
2024-07-17 10:20:00,14.4,14.42,14.38,14.39,195098.0,13.8259,13.8451,13.8067,13.8163,195098.0
2024-07-17 10:25:00,14.39,14.41,14.37,14.4,199398.0,13.8163,13.8355,13.7971,13.8259,199398.0
2024-07-17 10:30:00,14.4,14.4,14.35,14.38,213817.0,13.8259,13.8259,13.7779,13.8067,213817.0
2024-07-17 10:35:00,14.38,14.38,14.33,14.34,180135.0,13.8067,13.8067,13.7587,13.7683,180135.0
2024-07-17 10:40:00,14.34,14.35,14.31,14.35,177217.0,13.7683,13.7779,13.7395,13.7779,177217.0
2024-07-17 10:45:00,14.35,14.38,14.33,14.36,256609.0,13.7779,13.8067,13.7587,13.7875,256609.0
2024-07-17 10:50:00,14.36,14.38,14.35,14.36,325801.0,13.7875,13.8067,13.7779,13.7875,325801.0
2024-07-17 10:55:00,14.36,14.39,14.35,14.37,125791.0,13.7875,13.8163,13.7779,13.7971,125791.0
2024-07-17 11:00:00,14.36,14.38,14.34,14.36,337562.0,13.7875,13.8067,13.7683,13.7875,337562.0
2024-07-17 11:05:00,14.36,14.43,14.35,14.43,154048.0,13.7875,13.8547,13.7779,13.8547,154048.0
2024-07-17 11:10:00,14.43,14.43,14.41,14.42,94940.0,13.8547,13.8547,13.8355,13.8451,94940.0
2024-07-17 11:15:00,14.42,14.42,14.4,14.41,186115.0,13.8451,13.8451,13.8259,13.8355,186115.0
2024-07-17 11:20:00,14.42,14.43,14.39,14.41,240201.0,13.8451,13.8547,13.8163,13.8355,240201.0
2024-07-17 11:25:00,14.41,14.43,14.4,14.41,255453.0,13.8355,13.8547,13.8259,13.8355,255453.0
2024-07-17 11:30:00,14.42,14.45,14.4,14.44,191545.0,13.8451,13.8739,13.8259,13.8643,191545.0
2024-07-17 11:35:00,14.44,14.47,14.43,14.46,226824.0,13.8643,13.8931,13.8547,13.8835,226824.0
2024-07-17 11:40:00,14.47,14.5,14.46,14.49,222673.0,13.8931,13.9219,13.8835,13.9123,222673.0
2024-07-17 11:45:00,14.49,14.5,14.47,14.49,340581.0,13.9123,13.9219,13.8931,13.9123,340581.0
2024-07-17 11:50:00,14.49,14.5,14.45,14.45,361953.0,13.9123,13.9219,13.8739,13.8739,361953.0
2024-07-17 11:55:00,14.45,14.48,14.44,14.48,198190.0,13.8739,13.9027,13.8643,13.9027,198190.0
2024-07-17 12:00:00,14.48,14.49,14.41,14.42,349359.0,13.9027,13.9123,13.8355,13.8451,349359.0
2024-07-17 12:05:00,14.42,14.44,14.38,14.44,186399.0,13.8451,13.8643,13.8067,13.8643,186399.0
2024-07-17 12:10:00,14.43,14.44,14.4,14.42,157658.0,13.8547,13.8643,13.8259,13.8451,157658.0
2024-07-17 12:15:00,14.42,14.43,14.4,14.41,232359.0,13.8451,13.8547,13.8259,13.8355,232359.0
2024-07-17 12:20:00,14.41,14.43,14.39,14.43,150178.0,13.8355,13.8547,13.8163,13.8547,150178.0
2024-07-17 12:25:00,14.42,14.45,14.42,14.43,126040.0,13.8451,13.8739,13.8451,13.8547,126040.0
2024-07-17 12:30:00,14.43,14.47,14.42,14.46,106278.0,13.8547,13.8931,13.8451,13.8835,106278.0
2024-07-17 12:35:00,14.46,14.49,14.46,14.47,95904.0,13.8835,13.9123,13.8835,13.8931,95904.0
2024-07-17 12:40:00,14.47,14.48,14.45,14.46,120521.0,13.8931,13.9027,13.8739,13.8835,120521.0
2024-07-17 12:45:00,14.46,14.49,14.45,14.46,183733.0,13.8835,13.9123,13.8739,13.8835,183733.0
2024-07-17 12:50:00,14.46,14.46,14.43,14.46,160534.0,13.8835,13.8835,13.8547,13.8835,160534.0
2024-07-17 12:55:00,14.45,14.47,14.44,14.46,83279.0,13.8739,13.8931,13.8643,13.8835,83279.0
2024-07-17 13:00:00,14.46,14.46,14.41,14.42,106307.0,13.8835,13.8835,13.8355,13.8451,106307.0
2024-07-17 13:05:00,14.42,14.43,14.38,14.4,223647.0,13.8451,13.8547,13.8067,13.8259,223647.0
2024-07-17 13:10:00,14.4,14.41,14.37,14.38,131764.0,13.8259,13.8355,13.7971,13.8067,131764.0
2024-07-17 13:15:00,14.38,14.4,14.36,14.38,116613.0,13.8067,13.8259,13.7875,13.8067,116613.0
2024-07-17 13:20:00,14.37,14.38,14.32,14.35,250994.0,13.7971,13.8067,13.7491,13.7779,250994.0
2024-07-17 13:25:00,14.35,14.39,14.34,14.38,146079.0,13.7779,13.8163,13.7683,13.8067,146079.0
2024-07-17 13:30:00,14.38,14.39,14.36,14.37,109022.0,13.8067,13.8163,13.7875,13.7971,109022.0
2024-07-17 13:35:00,14.37,14.38,14.35,14.38,52235.0,13.7971,13.8067,13.7779,13.8067,52235.0
2024-07-17 13:40:00,14.38,14.4,14.36,14.4,93666.0,13.8067,13.8259,13.7875,13.8259,93666.0
2024-07-17 13:45:00,14.4,14.41,14.38,14.4,76341.0,13.8259,13.8355,13.8067,13.8259,76341.0
2024-07-17 13:50:00,14.4,14.4,14.37,14.39,88457.0,13.8259,13.8259,13.7971,13.8163,88457.0
2024-07-17 13:55:00,14.39,14.39,14.37,14.38,53998.0,13.8163,13.8163,13.7971,13.8067,53998.0
2024-07-17 14:00:00,14.38,14.39,14.36,14.38,92652.0,13.8067,13.8163,13.7875,13.8067,92652.0
2024-07-17 14:05:00,14.37,14.39,14.36,14.38,100819.0,13.7971,13.8163,13.7875,13.8067,100819.0
2024-07-17 14:10:00,14.38,14.39,14.37,14.39,70582.0,13.8067,13.8163,13.7971,13.8163,70582.0
2024-07-17 14:15:00,14.39,14.4,14.38,14.39,73467.0,13.8163,13.8259,13.8067,13.8163,73467.0
2024-07-17 14:20:00,14.4,14.4,14.37,14.38,62690.0,13.8259,13.8259,13.7971,13.8067,62690.0
2024-07-17 14:25:00,14.38,14.4,14.37,14.39,105157.0,13.8067,13.8259,13.7971,13.8163,105157.0
2024-07-17 14:30:00,14.39,14.41,14.39,14.41,167594.0,13.8163,13.8355,13.8163,13.8355,167594.0
2024-07-17 14:35:00,14.41,14.43,14.4,14.42,99178.0,13.8355,13.8547,13.8259,13.8451,99178.0
2024-07-17 14:40:00,14.42,14.44,14.41,14.43,89407.0,13.8451,13.8643,13.8355,13.8547,89407.0
2024-07-17 14:45:00,14.43,14.45,14.42,14.45,66970.0,13.8547,13.8739,13.8451,13.8739,66970.0
2024-07-17 14:50:00,14.45,14.46,14.42,14.43,111459.0,13.8739,13.8835,13.8451,13.8547,111459.0
2024-07-17 14:55:00,14.43,14.44,14.4,14.41,179733.0,13.8547,13.8643,13.8259,13.8355,179733.0
2024-07-17 15:00:00,14.41,14.42,14.4,14.42,78875.0,13.8355,13.8451,13.8259,13.8451,78875.0
2024-07-17 15:05:00,14.41,14.44,14.41,14.44,74688.0,13.8355,13.8643,13.8355,13.8643,74688.0
2024-07-17 15:10:00,14.44,14.45,14.43,14.44,51084.0,13.8643,13.8739,13.8547,13.8643,51084.0
2024-07-17 15:15:00,14.44,14.45,14.43,14.44,65356.0,13.8643,13.8739,13.8547,13.8643,65356.0
2024-07-17 15:20:00,14.45,14.45,14.43,14.43,132029.0,13.8739,13.8739,13.8547,13.8547,132029.0
2024-07-17 15:25:00,14.44,14.44,14.42,14.43,161012.0,13.8643,13.8643,13.8451,13.8547,161012.0
2024-07-17 15:30:00,14.43,14.45,14.42,14.45,155573.0,13.8547,13.8739,13.8451,13.8739,155573.0
2024-07-17 15:35:00,14.45,14.45,14.42,14.44,96248.0,13.8739,13.8739,13.8451,13.8643,96248.0
2024-07-17 15:40:00,14.44,14.45,14.43,14.45,74836.0,13.8643,13.8739,13.8547,13.8739,74836.0
2024-07-17 15:45:00,14.45,14.45,14.42,14.43,191112.0,13.8739,13.8739,13.8451,13.8547,191112.0
2024-07-17 15:50:00,14.43,14.47,14.42,14.43,565275.0,13.8547,13.8931,13.8451,13.8547,565275.0
2024-07-17 15:55:00,14.44,14.45,14.43,14.43,699695.0,13.8643,13.8739,13.8547,13.8547,699695.0
2024-07-18 09:30:00,14.25,14.38,14.25,14.35,361279.0,13.6818,13.8067,13.6818,13.7779,361279.0
2024-07-18 09:35:00,14.35,14.45,14.34,14.44,175299.0,13.7779,13.8739,13.7683,13.8643,175299.0
2024-07-18 09:40:00,14.44,14.47,14.4,14.46,171832.0,13.8643,13.8931,13.8259,13.8835,171832.0
2024-07-18 09:45:00,14.46,14.49,14.44,14.48,161874.0,13.8835,13.9123,13.8643,13.9027,161874.0
2024-07-18 09:50:00,14.48,14.54,14.47,14.53,192754.0,13.9027,13.9603,13.8931,13.9507,192754.0
2024-07-18 09:55:00,14.53,14.55,14.49,14.55,112998.0,13.9507,13.9699,13.9123,13.9699,112998.0
2024-07-18 10:00:00,14.55,14.58,14.54,14.54,152007.0,13.9699,13.9987,13.9603,13.9603,152007.0
2024-07-18 10:05:00,14.54,14.57,14.53,14.56,313412.0,13.9603,13.9891,13.9507,13.9795,313412.0
2024-07-18 10:10:00,14.56,14.56,14.51,14.54,103911.0,13.9795,13.9795,13.9315,13.9603,103911.0
2024-07-18 10:15:00,14.54,14.58,14.54,14.58,144352.0,13.9603,13.9987,13.9603,13.9987,144352.0
2024-07-18 10:20:00,14.58,14.6,14.57,14.59,159610.0,13.9987,14.0179,13.9891,14.0083,159610.0
2024-07-18 10:25:00,14.59,14.62,14.58,14.61,164351.0,14.0083,14.0371,13.9987,14.0275,164351.0
2024-07-18 10:30:00,14.6,14.61,14.58,14.6,224998.0,14.0179,14.0275,13.9987,14.0179,224998.0
2024-07-18 10:35:00,14.6,14.6,14.55,14.58,206187.0,14.0179,14.0179,13.9699,13.9987,206187.0
2024-07-18 10:40:00,14.57,14.58,14.54,14.58,174586.0,13.9891,13.9987,13.9603,13.9987,174586.0
2024-07-18 10:45:00,14.58,14.58,14.52,14.54,196104.0,13.9987,13.9987,13.9411,13.9603,196104.0
2024-07-18 10:50:00,14.54,14.58,14.5,14.58,220322.0,13.9603,13.9987,13.9219,13.9987,220322.0
2024-07-18 10:55:00,14.58,14.6,14.56,14.6,206390.0,13.9987,14.0179,13.9795,14.0179,206390.0
2024-07-18 11:00:00,14.6,14.64,14.59,14.64,151265.0,14.0179,14.0563,14.0083,14.0563,151265.0
2024-07-18 11:05:00,14.64,14.65,14.6,14.6,316814.0,14.0563,14.0659,14.0179,14.0179,316814.0
2024-07-18 11:10:00,14.61,14.62,14.58,14.59,145273.0,14.0275,14.0371,13.9987,14.0083,145273.0
2024-07-18 11:15:00,14.59,14.61,14.58,14.58,200942.0,14.0083,14.0275,13.9987,13.9987,200942.0
2024-07-18 11:20:00,14.58,14.6,14.56,14.6,402759.0,13.9987,14.0179,13.9795,14.0179,402759.0
2024-07-18 11:25:00,14.6,14.61,14.56,14.58,277046.0,14.0179,14.0275,13.9795,13.9987,277046.0
2024-07-18 11:30:00,14.58,14.59,14.54,14.54,280049.0,13.9987,14.0083,13.9603,13.9603,280049.0
2024-07-18 11:35:00,14.54,14.57,14.52,14.54,434152.0,13.9603,13.9891,13.9411,13.9603,434152.0
2024-07-18 11:40:00,14.54,14.55,14.52,14.54,127321.0,13.9603,13.9699,13.9411,13.9603,127321.0
2024-07-18 11:45:00,14.54,14.54,14.5,14.5,87198.0,13.9603,13.9603,13.9219,13.9219,87198.0
2024-07-18 11:50:00,14.51,14.51,14.46,14.46,213437.0,13.9315,13.9315,13.8835,13.8835,213437.0
2024-07-18 11:55:00,14.46,14.48,14.42,14.48,393167.0,13.8835,13.9027,13.8451,13.9027,393167.0
2024-07-18 12:00:00,14.48,14.5,14.45,14.48,363134.0,13.9027,13.9219,13.8739,13.9027,363134.0
2024-07-18 12:05:00,14.48,14.48,14.45,14.46,210627.0,13.9027,13.9027,13.8739,13.8835,210627.0
2024-07-18 12:10:00,14.46,14.47,14.45,14.45,222729.0,13.8835,13.8931,13.8739,13.8739,222729.0
2024-07-18 12:15:00,14.46,14.46,14.43,14.45,204238.0,13.8835,13.8835,13.8547,13.8739,204238.0
2024-07-18 12:20:00,14.45,14.45,14.42,14.43,117296.0,13.8739,13.8739,13.8451,13.8547,117296.0
2024-07-18 12:25:00,14.42,14.42,14.4,14.41,81225.0,13.8451,13.8451,13.8259,13.8355,81225.0
2024-07-18 12:30:00,14.4,14.44,14.4,14.44,96807.0,13.8259,13.8643,13.8259,13.8643,96807.0
2024-07-18 12:35:00,14.43,14.45,14.41,14.44,221788.0,13.8547,13.8739,13.8355,13.8643,221788.0
2024-07-18 12:40:00,14.44,14.46,14.41,14.44,513908.0,13.8643,13.8835,13.8355,13.8643,513908.0
2024-07-18 12:45:00,14.44,14.47,14.41,14.47,161029.0,13.8643,13.8931,13.8355,13.8931,161029.0
2024-07-18 12:50:00,14.47,14.47,14.44,14.45,93796.0,13.8931,13.8931,13.8643,13.8739,93796.0
2024-07-18 12:55:00,14.46,14.49,14.44,14.48,180362.0,13.8835,13.9123,13.8643,13.9027,180362.0
2024-07-18 13:00:00,14.48,14.48,14.45,14.46,168717.0,13.9027,13.9027,13.8739,13.8835,168717.0
2024-07-18 13:05:00,14.47,14.48,14.44,14.46,138418.0,13.8931,13.9027,13.8643,13.8835,138418.0
2024-07-18 13:10:00,14.46,14.47,14.45,14.46,62065.0,13.8835,13.8931,13.8739,13.8835,62065.0
2024-07-18 13:15:00,14.47,14.47,14.45,14.46,108489.0,13.8931,13.8931,13.8739,13.8835,108489.0
2024-07-18 13:20:00,14.45,14.46,14.43,14.44,185157.0,13.8739,13.8835,13.8547,13.8643,185157.0
2024-07-18 13:25:00,14.44,14.45,14.42,14.45,110008.0,13.8643,13.8739,13.8451,13.8739,110008.0
2024-07-18 13:30:00,14.44,14.47,14.42,14.46,98487.0,13.8643,13.8931,13.8451,13.8835,98487.0
2024-07-18 13:35:00,14.46,14.47,14.42,14.43,207744.0,13.8835,13.8931,13.8451,13.8547,207744.0
2024-07-18 13:40:00,14.44,14.44,14.42,14.43,62657.0,13.8643,13.8643,13.8451,13.8547,62657.0
2024-07-18 13:45:00,14.43,14.43,14.42,14.43,54711.0,13.8547,13.8547,13.8451,13.8547,54711.0
2024-07-18 13:50:00,14.43,14.43,14.4,14.4,142626.0,13.8547,13.8547,13.8259,13.8259,142626.0
2024-07-18 13:55:00,14.39,14.4,14.35,14.37,109812.0,13.8163,13.8259,13.7779,13.7971,109812.0
2024-07-18 14:00:00,14.37,14.37,14.34,14.36,142561.0,13.7971,13.7971,13.7683,13.7875,142561.0
2024-07-18 14:05:00,14.37,14.37,14.32,14.34,146733.0,13.7971,13.7971,13.7491,13.7683,146733.0
2024-07-18 14:10:00,14.33,14.35,14.31,14.32,128754.0,13.7587,13.7779,13.7395,13.7491,128754.0
2024-07-18 14:15:00,14.32,14.34,14.31,14.33,95985.0,13.7491,13.7683,13.7395,13.7587,95985.0
2024-07-18 14:20:00,14.32,14.34,14.3,14.32,117720.0,13.7491,13.7683,13.7299,13.7491,117720.0
2024-07-18 14:25:00,14.32,14.34,14.29,14.29,98648.0,13.7491,13.7683,13.7203,13.7203,98648.0
2024-07-18 14:30:00,14.29,14.32,14.28,14.29,138625.0,13.7203,13.7491,13.7107,13.7203,138625.0
2024-07-18 14:35:00,14.29,14.3,14.27,14.28,98754.0,13.7203,13.7299,13.701,13.7107,98754.0
2024-07-18 14:40:00,14.27,14.3,14.27,14.29,95889.0,13.701,13.7299,13.701,13.7203,95889.0
2024-07-18 14:45:00,14.28,14.3,14.28,14.28,43937.0,13.7107,13.7299,13.7107,13.7107,43937.0
2024-07-18 14:50:00,14.28,14.29,14.25,14.27,109515.0,13.7107,13.7203,13.6818,13.701,109515.0
2024-07-18 14:55:00,14.27,14.31,14.25,14.29,317745.0,13.701,13.7395,13.6818,13.7203,317745.0
2024-07-18 15:00:00,14.29,14.32,14.29,14.32,161221.0,13.7203,13.7491,13.7203,13.7491,161221.0
2024-07-18 15:05:00,14.32,14.34,14.31,14.32,122454.0,13.7491,13.7683,13.7395,13.7491,122454.0
2024-07-18 15:10:00,14.32,14.32,14.27,14.29,127977.0,13.7491,13.7491,13.701,13.7203,127977.0
2024-07-18 15:15:00,14.29,14.3,14.27,14.29,230730.0,13.7203,13.7299,13.701,13.7203,230730.0
2024-07-18 15:20:00,14.29,14.29,14.25,14.26,130988.0,13.7203,13.7203,13.6818,13.6914,130988.0
2024-07-18 15:25:00,14.26,14.29,14.25,14.28,134570.0,13.6914,13.7203,13.6818,13.7107,134570.0
2024-07-18 15:30:00,14.28,14.29,14.27,14.28,225165.0,13.7107,13.7203,13.701,13.7107,225165.0
2024-07-18 15:35:00,14.29,14.32,14.28,14.31,299704.0,13.7203,13.7491,13.7107,13.7395,299704.0
2024-07-18 15:40:00,14.31,14.33,14.3,14.33,145894.0,13.7395,13.7587,13.7299,13.7587,145894.0
2024-07-18 15:45:00,14.33,14.35,14.32,14.35,281172.0,13.7587,13.7779,13.7491,13.7779,281172.0
2024-07-18 15:50:00,14.35,14.38,14.3,14.31,1129005.0,13.7779,13.8067,13.7299,13.7395,1129005.0
2024-07-18 15:55:00,14.31,14.33,14.28,14.31,1932531.0,13.7395,13.7587,13.7107,13.7395,1932531.0
2024-07-19 09:30:00,14.79,14.79,14.49,14.73,1964121.0,14.2003,14.2003,13.9123,14.1427,1964121.0
2024-07-19 09:35:00,14.73,14.82,14.69,14.76,1330443.0,14.1427,14.2291,14.1043,14.1715,1330443.0
2024-07-19 09:40:00,14.74,14.87,14.73,14.83,1368005.0,14.1523,14.2771,14.1427,14.2387,1368005.0
2024-07-19 09:45:00,14.84,14.87,14.75,14.86,527588.0,14.2483,14.2771,14.1619,14.2675,527588.0
2024-07-19 09:50:00,14.86,14.94,14.84,14.92,651045.0,14.2675,14.3443,14.2483,14.3251,651045.0
2024-07-19 09:55:00,14.93,14.98,14.92,14.98,281071.0,14.3347,14.3827,14.3251,14.3827,281071.0
2024-07-19 10:00:00,14.98,14.99,14.92,14.93,317745.0,14.3827,14.3923,14.3251,14.3347,317745.0
2024-07-19 10:05:00,14.93,14.95,14.87,14.89,385838.0,14.3347,14.3539,14.2771,14.2963,385838.0
2024-07-19 10:10:00,14.89,14.89,14.74,14.75,537967.0,14.2963,14.2963,14.1523,14.1619,537967.0
2024-07-19 10:15:00,14.75,14.79,14.73,14.76,531786.0,14.1619,14.2003,14.1427,14.1715,531786.0
2024-07-19 10:20:00,14.77,14.78,14.68,14.7,307345.0,14.1811,14.1907,14.0947,14.1139,307345.0
2024-07-19 10:25:00,14.7,14.75,14.67,14.74,805578.0,14.1139,14.1619,14.0851,14.1523,805578.0
2024-07-19 10:30:00,14.74,14.75,14.56,14.58,741241.0,14.1523,14.1619,13.9795,13.9987,741241.0
2024-07-19 10:35:00,14.58,14.69,14.55,14.69,1225122.0,13.9987,14.1043,13.9699,14.1043,1225122.0
2024-07-19 10:40:00,14.69,14.69,14.6,14.64,844512.0,14.1043,14.1043,14.0179,14.0563,844512.0
2024-07-19 10:45:00,14.63,14.65,14.61,14.63,1004869.0,14.0467,14.0659,14.0275,14.0467,1004869.0
2024-07-19 10:50:00,14.63,14.63,14.55,14.59,347078.0,14.0467,14.0467,13.9699,14.0083,347078.0
2024-07-19 10:55:00,14.59,14.65,14.58,14.65,359432.0,14.0083,14.0659,13.9987,14.0659,359432.0
2024-07-19 11:00:00,14.65,14.67,14.59,14.61,214966.0,14.0659,14.0851,14.0083,14.0275,214966.0
2024-07-19 11:05:00,14.6,14.66,14.57,14.66,394343.0,14.0179,14.0755,13.9891,14.0755,394343.0
2024-07-19 11:10:00,14.66,14.73,14.65,14.7,428555.0,14.0755,14.1427,14.0659,14.1139,428555.0
2024-07-19 11:15:00,14.7,14.71,14.65,14.68,361313.0,14.1139,14.1235,14.0659,14.0947,361313.0
2024-07-19 11:20:00,14.68,14.7,14.62,14.63,161364.0,14.0947,14.1139,14.0371,14.0467,161364.0
2024-07-19 11:25:00,14.63,14.64,14.61,14.64,126919.0,14.0467,14.0563,14.0275,14.0563,126919.0
2024-07-19 11:30:00,14.64,14.65,14.62,14.65,99294.0,14.0563,14.0659,14.0371,14.0659,99294.0
2024-07-19 11:35:00,14.65,14.65,14.61,14.63,131908.0,14.0659,14.0659,14.0275,14.0467,131908.0
2024-07-19 11:40:00,14.62,14.63,14.6,14.6,171268.0,14.0371,14.0467,14.0179,14.0179,171268.0
2024-07-19 11:45:00,14.6,14.63,14.59,14.62,147729.0,14.0179,14.0467,14.0083,14.0371,147729.0
2024-07-19 11:50:00,14.62,14.62,14.58,14.59,147693.0,14.0371,14.0371,13.9987,14.0083,147693.0
2024-07-19 11:55:00,14.59,14.64,14.58,14.64,180789.0,14.0083,14.0563,13.9987,14.0563,180789.0
2024-07-19 12:00:00,14.64,14.67,14.63,14.66,146903.0,14.0563,14.0851,14.0467,14.0755,146903.0
2024-07-19 12:05:00,14.67,14.7,14.66,14.68,128582.0,14.0851,14.1139,14.0755,14.0947,128582.0
2024-07-19 12:10:00,14.68,14.69,14.65,14.68,100479.0,14.0947,14.1043,14.0659,14.0947,100479.0
2024-07-19 12:15:00,14.68,14.72,14.67,14.71,139785.0,14.0947,14.1331,14.0851,14.1235,139785.0
2024-07-19 12:20:00,14.71,14.72,14.68,14.68,94765.0,14.1235,14.1331,14.0947,14.0947,94765.0
2024-07-19 12:25:00,14.69,14.69,14.66,14.68,82650.0,14.1043,14.1043,14.0755,14.0947,82650.0
2024-07-19 12:30:00,14.68,14.68,14.66,14.67,97315.0,14.0947,14.0947,14.0755,14.0851,97315.0
2024-07-19 12:35:00,14.67,14.71,14.67,14.69,238872.0,14.0851,14.1235,14.0851,14.1043,238872.0
2024-07-19 12:40:00,14.69,14.73,14.68,14.71,152769.0,14.1043,14.1427,14.0947,14.1235,152769.0
2024-07-19 12:45:00,14.7,14.71,14.65,14.67,294318.0,14.1139,14.1235,14.0659,14.0851,294318.0
2024-07-19 12:50:00,14.66,14.67,14.65,14.67,92342.0,14.0755,14.0851,14.0659,14.0851,92342.0
2024-07-19 12:55:00,14.67,14.69,14.66,14.69,71850.0,14.0851,14.1043,14.0755,14.1043,71850.0
2024-07-19 13:00:00,14.68,14.69,14.65,14.66,104019.0,14.0947,14.1043,14.0659,14.0755,104019.0
2024-07-19 13:05:00,14.66,14.68,14.64,14.65,53852.0,14.0755,14.0947,14.0563,14.0659,53852.0
2024-07-19 13:10:00,14.65,14.65,14.63,14.65,55673.0,14.0659,14.0659,14.0467,14.0659,55673.0
2024-07-19 13:15:00,14.64,14.68,14.63,14.67,151759.0,14.0563,14.0947,14.0467,14.0851,151759.0
2024-07-19 13:20:00,14.66,14.7,14.66,14.69,114639.0,14.0755,14.1139,14.0755,14.1043,114639.0
2024-07-19 13:25:00,14.69,14.73,14.69,14.7,131338.0,14.1043,14.1427,14.1043,14.1139,131338.0
2024-07-19 13:30:00,14.7,14.72,14.69,14.71,111206.0,14.1139,14.1331,14.1043,14.1235,111206.0
2024-07-19 13:35:00,14.7,14.73,14.7,14.73,83340.0,14.1139,14.1427,14.1139,14.1427,83340.0
2024-07-19 13:40:00,14.73,14.73,14.7,14.71,64817.0,14.1427,14.1427,14.1139,14.1235,64817.0
2024-07-19 13:45:00,14.71,14.73,14.71,14.73,46546.0,14.1235,14.1427,14.1235,14.1427,46546.0
2024-07-19 13:50:00,14.72,14.73,14.71,14.73,66850.0,14.1331,14.1427,14.1235,14.1427,66850.0
2024-07-19 13:55:00,14.73,14.79,14.72,14.79,165350.0,14.1427,14.2003,14.1331,14.2003,165350.0
2024-07-19 14:00:00,14.79,14.79,14.74,14.75,138210.0,14.2003,14.2003,14.1523,14.1619,138210.0
2024-07-19 14:05:00,14.75,14.75,14.72,14.73,66484.0,14.1619,14.1619,14.1331,14.1427,66484.0
2024-07-19 14:10:00,14.72,14.74,14.72,14.74,61993.0,14.1331,14.1523,14.1331,14.1523,61993.0
2024-07-19 14:15:00,14.74,14.78,14.72,14.75,192659.0,14.1523,14.1907,14.1331,14.1619,192659.0
2024-07-19 14:20:00,14.76,14.77,14.74,14.76,98890.0,14.1715,14.1811,14.1523,14.1715,98890.0
2024-07-19 14:25:00,14.76,14.77,14.74,14.75,79921.0,14.1715,14.1811,14.1523,14.1619,79921.0
2024-07-19 14:30:00,14.75,14.79,14.72,14.79,177866.0,14.1619,14.2003,14.1331,14.2003,177866.0
2024-07-19 14:35:00,14.79,14.79,14.73,14.74,116726.0,14.2003,14.2003,14.1427,14.1523,116726.0
2024-07-19 14:40:00,14.74,14.74,14.71,14.71,83671.0,14.1523,14.1523,14.1235,14.1235,83671.0
2024-07-19 14:45:00,14.71,14.72,14.69,14.71,111861.0,14.1235,14.1331,14.1043,14.1235,111861.0
2024-07-19 14:50:00,14.72,14.74,14.71,14.74,82539.0,14.1331,14.1523,14.1235,14.1523,82539.0
2024-07-19 14:55:00,14.74,14.74,14.72,14.73,55747.0,14.1523,14.1523,14.1331,14.1427,55747.0
2024-07-19 15:00:00,14.73,14.77,14.72,14.76,107000.0,14.1427,14.1811,14.1331,14.1715,107000.0
2024-07-19 15:05:00,14.76,14.77,14.74,14.77,169718.0,14.1715,14.1811,14.1523,14.1811,169718.0
2024-07-19 15:10:00,14.77,14.8,14.76,14.79,137232.0,14.1811,14.2099,14.1715,14.2003,137232.0
2024-07-19 15:15:00,14.79,14.81,14.78,14.81,127574.0,14.2003,14.2195,14.1907,14.2195,127574.0
2024-07-19 15:20:00,14.81,14.82,14.77,14.78,496548.0,14.2195,14.2291,14.1811,14.1907,496548.0
2024-07-19 15:25:00,14.77,14.79,14.76,14.78,135767.0,14.1811,14.2003,14.1715,14.1907,135767.0
2024-07-19 15:30:00,14.78,14.78,14.75,14.76,159939.0,14.1907,14.1907,14.1619,14.1715,159939.0
2024-07-19 15:35:00,14.76,14.79,14.76,14.77,459732.0,14.1715,14.2003,14.1715,14.1811,459732.0
2024-07-19 15:40:00,14.76,14.79,14.76,14.79,344237.0,14.1715,14.2003,14.1715,14.2003,344237.0
2024-07-19 15:45:00,14.79,14.8,14.77,14.79,865381.0,14.2003,14.2099,14.1811,14.2003,865381.0
2024-07-19 15:50:00,14.79,14.88,14.79,14.85,1110784.0,14.2003,14.2867,14.2003,14.2579,1110784.0
2024-07-19 15:55:00,14.85,14.86,14.83,14.85,1512272.0,14.2579,14.2675,14.2387,14.2579,1512272.0
2024-07-22 09:30:00,14.87,14.88,14.75,14.84,561461.0,14.2771,14.2867,14.1619,14.2483,561461.0
2024-07-22 09:35:00,14.84,14.93,14.84,14.9,207408.0,14.2483,14.3347,14.2483,14.3059,207408.0
2024-07-22 09:40:00,14.9,14.94,14.85,14.86,221175.0,14.3059,14.3443,14.2579,14.2675,221175.0
2024-07-22 09:45:00,14.86,14.88,14.81,14.84,256259.0,14.2675,14.2867,14.2195,14.2483,256259.0
2024-07-22 09:50:00,14.84,14.85,14.8,14.81,264255.0,14.2483,14.2579,14.2099,14.2195,264255.0
2024-07-22 09:55:00,14.81,14.82,14.76,14.76,245572.0,14.2195,14.2291,14.1715,14.1715,245572.0
2024-07-22 10:00:00,14.76,14.8,14.73,14.77,280326.0,14.1715,14.2099,14.1427,14.1811,280326.0
2024-07-22 10:05:00,14.77,14.79,14.74,14.79,287118.0,14.1811,14.2003,14.1523,14.2003,287118.0
2024-07-22 10:10:00,14.79,14.87,14.78,14.86,303356.0,14.2003,14.2771,14.1907,14.2675,303356.0
2024-07-22 10:15:00,14.86,14.88,14.83,14.88,266071.0,14.2675,14.2867,14.2387,14.2867,266071.0
2024-07-22 10:20:00,14.88,14.95,14.87,14.95,330753.0,14.2867,14.3539,14.2771,14.3539,330753.0
2024-07-22 10:25:00,14.94,14.97,14.92,14.96,445724.0,14.3443,14.3731,14.3251,14.3635,445724.0
2024-07-22 10:30:00,14.96,15.02,14.96,14.99,817731.0,14.3635,14.4211,14.3635,14.3923,817731.0
2024-07-22 10:35:00,14.98,15.03,14.98,15.03,279096.0,14.3827,14.4307,14.3827,14.4307,279096.0
2024-07-22 10:40:00,15.02,15.05,15.02,15.04,355090.0,14.4211,14.45,14.4211,14.4403,355090.0
2024-07-22 10:45:00,15.05,15.06,14.95,14.96,803848.0,14.45,14.4596,14.3539,14.3635,803848.0
2024-07-22 10:50:00,14.97,15.0,14.96,14.99,210172.0,14.3731,14.4019,14.3635,14.3923,210172.0
2024-07-22 10:55:00,14.98,15.01,14.97,15.01,150329.0,14.3827,14.4115,14.3731,14.4115,150329.0
2024-07-22 11:00:00,15.0,15.02,14.98,14.99,207463.0,14.4019,14.4211,14.3827,14.3923,207463.0
2024-07-22 11:05:00,14.99,14.99,14.95,14.99,266623.0,14.3923,14.3923,14.3539,14.3923,266623.0
2024-07-22 11:10:00,14.99,15.02,14.98,15.02,163169.0,14.3923,14.4211,14.3827,14.4211,163169.0
2024-07-22 11:15:00,15.02,15.05,15.01,15.04,202284.0,14.4211,14.45,14.4115,14.4403,202284.0
2024-07-22 11:20:00,15.04,15.06,15.03,15.05,113533.0,14.4403,14.4596,14.4307,14.45,113533.0
2024-07-22 11:25:00,15.04,15.08,15.04,15.06,226052.0,14.4403,14.4788,14.4403,14.4596,226052.0
2024-07-22 11:30:00,15.05,15.06,15.04,15.06,138636.0,14.45,14.4596,14.4403,14.4596,138636.0
2024-07-22 11:35:00,15.06,15.06,15.02,15.04,435038.0,14.4596,14.4596,14.4211,14.4403,435038.0
2024-07-22 11:40:00,15.04,15.06,15.02,15.05,238300.0,14.4403,14.4596,14.4211,14.45,238300.0
2024-07-22 11:45:00,15.05,15.07,15.04,15.06,193026.0,14.45,14.4692,14.4403,14.4596,193026.0
2024-07-22 11:50:00,15.06,15.07,15.05,15.06,96310.0,14.4596,14.4692,14.45,14.4596,96310.0
2024-07-22 11:55:00,15.05,15.06,15.0,15.01,84589.0,14.45,14.4596,14.4019,14.4115,84589.0
2024-07-22 12:00:00,15.02,15.04,15.01,15.04,188157.0,14.4211,14.4403,14.4115,14.4403,188157.0
2024-07-22 12:05:00,15.04,15.05,15.03,15.05,195091.0,14.4403,14.45,14.4307,14.45,195091.0
2024-07-22 12:10:00,15.05,15.06,15.02,15.06,184267.0,14.45,14.4596,14.4211,14.4596,184267.0
2024-07-22 12:15:00,15.06,15.07,15.03,15.04,197251.0,14.4596,14.4692,14.4307,14.4403,197251.0
2024-07-22 12:20:00,15.04,15.05,15.01,15.01,175682.0,14.4403,14.45,14.4115,14.4115,175682.0
2024-07-22 12:25:00,15.02,15.03,15.0,15.01,163723.0,14.4211,14.4307,14.4019,14.4115,163723.0
2024-07-22 12:30:00,15.01,15.02,14.99,15.02,245619.0,14.4115,14.4211,14.3923,14.4211,245619.0
2024-07-22 12:35:00,15.02,15.03,15.01,15.01,140740.0,14.4211,14.4307,14.4115,14.4115,140740.0
2024-07-22 12:40:00,15.01,15.02,14.96,14.96,428372.0,14.4115,14.4211,14.3635,14.3635,428372.0
2024-07-22 12:45:00,14.96,14.96,14.92,14.93,98518.0,14.3635,14.3635,14.3251,14.3347,98518.0
2024-07-22 12:50:00,14.92,14.96,14.92,14.96,322577.0,14.3251,14.3635,14.3251,14.3635,322577.0
2024-07-22 12:55:00,14.96,14.96,14.92,14.93,150998.0,14.3635,14.3635,14.3251,14.3347,150998.0
2024-07-22 13:00:00,14.94,14.96,14.92,14.95,247628.0,14.3443,14.3635,14.3251,14.3539,247628.0
2024-07-22 13:05:00,14.95,14.99,14.95,14.96,231707.0,14.3539,14.3923,14.3539,14.3635,231707.0
2024-07-22 13:10:00,14.96,14.96,14.94,14.95,118909.0,14.3635,14.3635,14.3443,14.3539,118909.0
2024-07-22 13:15:00,14.96,14.96,14.94,14.95,103357.0,14.3635,14.3635,14.3443,14.3539,103357.0
2024-07-22 13:20:00,14.95,14.95,14.93,14.95,114679.0,14.3539,14.3539,14.3347,14.3539,114679.0
2024-07-22 13:25:00,14.95,14.95,14.9,14.9,172669.0,14.3539,14.3539,14.3059,14.3059,172669.0
2024-07-22 13:30:00,14.9,14.94,14.89,14.94,138705.0,14.3059,14.3443,14.2963,14.3443,138705.0
2024-07-22 13:35:00,14.94,14.95,14.91,14.93,151258.0,14.3443,14.3539,14.3155,14.3347,151258.0
2024-07-22 13:40:00,14.93,14.94,14.9,14.9,99059.0,14.3347,14.3443,14.3059,14.3059,99059.0
2024-07-22 13:45:00,14.91,14.91,14.89,14.9,84424.0,14.3155,14.3155,14.2963,14.3059,84424.0
2024-07-22 13:50:00,14.9,14.91,14.89,14.9,94066.0,14.3059,14.3155,14.2963,14.3059,94066.0
2024-07-22 13:55:00,14.91,14.92,14.9,14.91,89816.0,14.3155,14.3251,14.3059,14.3155,89816.0
2024-07-22 14:00:00,14.9,14.93,14.89,14.91,161624.0,14.3059,14.3347,14.2963,14.3155,161624.0
2024-07-22 14:05:00,14.91,14.92,14.9,14.91,200063.0,14.3155,14.3251,14.3059,14.3155,200063.0
2024-07-22 14:10:00,14.91,14.91,14.89,14.9,58362.0,14.3155,14.3155,14.2963,14.3059,58362.0
2024-07-22 14:15:00,14.9,14.91,14.89,14.9,80370.0,14.3059,14.3155,14.2963,14.3059,80370.0
2024-07-22 14:20:00,14.89,14.9,14.89,14.9,49146.0,14.2963,14.3059,14.2963,14.3059,49146.0
2024-07-22 14:25:00,14.9,14.91,14.89,14.91,111245.0,14.3059,14.3155,14.2963,14.3155,111245.0
2024-07-22 14:30:00,14.9,14.92,14.89,14.9,160560.0,14.3059,14.3251,14.2963,14.3059,160560.0
2024-07-22 14:35:00,14.9,14.93,14.89,14.93,170191.0,14.3059,14.3347,14.2963,14.3347,170191.0
2024-07-22 14:40:00,14.93,14.94,14.92,14.94,123335.0,14.3347,14.3443,14.3251,14.3443,123335.0
2024-07-22 14:45:00,14.94,14.95,14.92,14.94,86864.0,14.3443,14.3539,14.3251,14.3443,86864.0
2024-07-22 14:50:00,14.94,14.95,14.93,14.95,78729.0,14.3443,14.3539,14.3347,14.3539,78729.0
2024-07-22 14:55:00,14.95,14.95,14.92,14.92,85947.0,14.3539,14.3539,14.3251,14.3251,85947.0
2024-07-22 15:00:00,14.92,14.93,14.89,14.92,215196.0,14.3251,14.3347,14.2963,14.3251,215196.0
2024-07-22 15:05:00,14.92,14.94,14.91,14.92,130252.0,14.3251,14.3443,14.3155,14.3251,130252.0
2024-07-22 15:10:00,14.92,14.93,14.91,14.91,91053.0,14.3251,14.3347,14.3155,14.3155,91053.0
2024-07-22 15:15:00,14.92,14.92,14.9,14.91,95305.0,14.3251,14.3251,14.3059,14.3155,95305.0
2024-07-22 15:20:00,14.91,14.92,14.89,14.89,191239.0,14.3155,14.3251,14.2963,14.2963,191239.0
2024-07-22 15:25:00,14.9,14.9,14.88,14.9,125150.0,14.3059,14.3059,14.2867,14.3059,125150.0
2024-07-22 15:30:00,14.9,14.93,14.89,14.92,325499.0,14.3059,14.3347,14.2963,14.3251,325499.0
2024-07-22 15:35:00,14.93,14.96,14.92,14.96,199037.0,14.3347,14.3635,14.3251,14.3635,199037.0
2024-07-22 15:40:00,14.96,14.96,14.93,14.94,201560.0,14.3635,14.3635,14.3347,14.3443,201560.0
2024-07-22 15:45:00,14.94,14.97,14.93,14.96,463850.0,14.3443,14.3731,14.3347,14.3635,463850.0
2024-07-22 15:50:00,14.96,15.02,14.96,15.01,1128292.0,14.3635,14.4211,14.3635,14.4115,1128292.0
2024-07-22 15:55:00,15.02,15.04,15.0,15.02,1493191.0,14.4211,14.4403,14.4019,14.4211,1493191.0
2024-07-23 09:30:00,14.98,15.04,14.96,15.04,227246.0,14.3827,14.4403,14.3635,14.4403,227246.0
2024-07-23 09:35:00,15.04,15.04,14.96,15.03,142992.0,14.4403,14.4403,14.3635,14.4307,142992.0
2024-07-23 09:40:00,15.03,15.04,14.98,14.99,179242.0,14.4307,14.4403,14.3827,14.3923,179242.0
2024-07-23 09:45:00,14.98,15.05,14.96,15.02,183130.0,14.3827,14.45,14.3635,14.4211,183130.0
2024-07-23 09:50:00,15.02,15.03,14.96,14.97,98204.0,14.4211,14.4307,14.3635,14.3731,98204.0
2024-07-23 09:55:00,14.98,15.05,14.97,15.04,67631.0,14.3827,14.45,14.3731,14.4403,67631.0
2024-07-23 10:00:00,15.04,15.17,15.02,15.15,413628.0,14.4403,14.5652,14.4211,14.546,413628.0
2024-07-23 10:05:00,15.16,15.19,15.13,15.14,337392.0,14.5556,14.5844,14.5268,14.5364,337392.0
2024-07-23 10:10:00,15.15,15.2,15.13,15.2,217267.0,14.546,14.594,14.5268,14.594,217267.0
2024-07-23 10:15:00,15.2,15.2,15.16,15.2,403880.0,14.594,14.594,14.5556,14.594,403880.0
2024-07-23 10:20:00,15.2,15.2,15.16,15.18,224479.0,14.594,14.594,14.5556,14.5748,224479.0
2024-07-23 10:25:00,15.18,15.19,15.16,15.18,131148.0,14.5748,14.5844,14.5556,14.5748,131148.0
2024-07-23 10:30:00,15.18,15.21,15.17,15.19,349677.0,14.5748,14.6036,14.5652,14.5844,349677.0
2024-07-23 10:35:00,15.19,15.19,15.15,15.16,189648.0,14.5844,14.5844,14.546,14.5556,189648.0
2024-07-23 10:40:00,15.16,15.17,15.14,15.16,276635.0,14.5556,14.5652,14.5364,14.5556,276635.0
2024-07-23 10:45:00,15.17,15.17,15.11,15.14,119975.0,14.5652,14.5652,14.5076,14.5364,119975.0
2024-07-23 10:50:00,15.14,15.15,15.11,15.12,102012.0,14.5364,14.546,14.5076,14.5172,102012.0
2024-07-23 10:55:00,15.13,15.15,15.12,15.13,203905.0,14.5268,14.546,14.5172,14.5268,203905.0
2024-07-23 11:00:00,15.13,15.17,15.12,15.16,139600.0,14.5268,14.5652,14.5172,14.5556,139600.0
2024-07-23 11:05:00,15.15,15.17,15.14,15.16,114583.0,14.546,14.5652,14.5364,14.5556,114583.0
2024-07-23 11:10:00,15.16,15.18,15.15,15.18,163126.0,14.5556,14.5748,14.546,14.5748,163126.0
2024-07-23 11:15:00,15.18,15.19,15.17,15.18,73898.0,14.5748,14.5844,14.5652,14.5748,73898.0
2024-07-23 11:20:00,15.18,15.19,15.16,15.19,70469.0,14.5748,14.5844,14.5556,14.5844,70469.0
2024-07-23 11:25:00,15.19,15.19,15.17,15.19,119344.0,14.5844,14.5844,14.5652,14.5844,119344.0
2024-07-23 11:30:00,15.18,15.2,15.18,15.19,92880.0,14.5748,14.594,14.5748,14.5844,92880.0
2024-07-23 11:35:00,15.19,15.19,15.16,15.18,86043.0,14.5844,14.5844,14.5556,14.5748,86043.0
2024-07-23 11:40:00,15.18,15.19,15.17,15.18,117063.0,14.5748,14.5844,14.5652,14.5748,117063.0
2024-07-23 11:45:00,15.18,15.2,15.17,15.19,120447.0,14.5748,14.594,14.5652,14.5844,120447.0
2024-07-23 11:50:00,15.18,15.18,15.13,15.13,90786.0,14.5748,14.5748,14.5268,14.5268,90786.0
2024-07-23 11:55:00,15.13,15.15,15.11,15.15,126161.0,14.5268,14.546,14.5076,14.546,126161.0
2024-07-23 12:00:00,15.15,15.17,15.14,15.15,76551.0,14.546,14.5652,14.5364,14.546,76551.0
2024-07-23 12:05:00,15.16,15.16,15.13,15.13,50931.0,14.5556,14.5556,14.5268,14.5268,50931.0
2024-07-23 12:10:00,15.13,15.14,15.11,15.14,209288.0,14.5268,14.5364,14.5076,14.5364,209288.0
2024-07-23 12:15:00,15.14,15.14,15.1,15.11,214613.0,14.5364,14.5364,14.498,14.5076,214613.0
2024-07-23 12:20:00,15.12,15.12,15.08,15.09,111876.0,14.5172,14.5172,14.4788,14.4884,111876.0
2024-07-23 12:25:00,15.08,15.09,15.07,15.08,169275.0,14.4788,14.4884,14.4692,14.4788,169275.0
2024-07-23 12:30:00,15.08,15.08,15.04,15.04,299545.0,14.4788,14.4788,14.4403,14.4403,299545.0
2024-07-23 12:35:00,15.04,15.07,15.04,15.07,105752.0,14.4403,14.4692,14.4403,14.4692,105752.0
2024-07-23 12:40:00,15.07,15.09,15.06,15.08,49423.0,14.4692,14.4884,14.4596,14.4788,49423.0
2024-07-23 12:45:00,15.08,15.09,15.06,15.08,121559.0,14.4788,14.4884,14.4596,14.4788,121559.0
2024-07-23 12:50:00,15.08,15.08,15.05,15.07,95563.0,14.4788,14.4788,14.45,14.4692,95563.0
2024-07-23 12:55:00,15.07,15.1,15.06,15.08,214287.0,14.4692,14.498,14.4596,14.4788,214287.0
2024-07-23 13:00:00,15.07,15.11,15.06,15.11,229890.0,14.4692,14.5076,14.4596,14.5076,229890.0
2024-07-23 13:05:00,15.1,15.11,15.08,15.11,132134.0,14.498,14.5076,14.4788,14.5076,132134.0
2024-07-23 13:10:00,15.11,15.12,15.1,15.11,74364.0,14.5076,14.5172,14.498,14.5076,74364.0
2024-07-23 13:15:00,15.11,15.12,15.1,15.11,87696.0,14.5076,14.5172,14.498,14.5076,87696.0
2024-07-23 13:20:00,15.11,15.12,15.1,15.1,21729.0,14.5076,14.5172,14.498,14.498,21729.0
2024-07-23 13:25:00,15.11,15.11,15.08,15.1,112142.0,14.5076,14.5076,14.4788,14.498,112142.0
2024-07-23 13:30:00,15.1,15.11,15.09,15.09,69064.0,14.498,14.5076,14.4884,14.4884,69064.0
2024-07-23 13:35:00,15.1,15.13,15.09,15.12,136463.0,14.498,14.5268,14.4884,14.5172,136463.0
2024-07-23 13:40:00,15.12,15.13,15.09,15.1,127468.0,14.5172,14.5268,14.4884,14.498,127468.0
2024-07-23 13:45:00,15.11,15.13,15.09,15.13,95147.0,14.5076,14.5268,14.4884,14.5268,95147.0
2024-07-23 13:50:00,15.13,15.14,15.12,15.14,74530.0,14.5268,14.5364,14.5172,14.5364,74530.0
2024-07-23 13:55:00,15.14,15.14,15.11,15.12,81927.0,14.5364,14.5364,14.5076,14.5172,81927.0
2024-07-23 14:00:00,15.13,15.15,15.12,15.15,88870.0,14.5268,14.546,14.5172,14.546,88870.0
2024-07-23 14:05:00,15.15,15.15,15.13,15.14,39176.0,14.546,14.546,14.5268,14.5364,39176.0
2024-07-23 14:10:00,15.14,15.15,15.13,15.14,74686.0,14.5364,14.546,14.5268,14.5364,74686.0
2024-07-23 14:15:00,15.14,15.15,15.13,15.15,53209.0,14.5364,14.546,14.5268,14.546,53209.0
2024-07-23 14:20:00,15.15,15.15,15.13,15.14,108094.0,14.546,14.546,14.5268,14.5364,108094.0
2024-07-23 14:25:00,15.14,15.16,15.13,15.16,169170.0,14.5364,14.5556,14.5268,14.5556,169170.0
2024-07-23 14:30:00,15.16,15.17,15.14,15.15,97186.0,14.5556,14.5652,14.5364,14.546,97186.0
2024-07-23 14:35:00,15.14,15.14,15.12,15.13,154181.0,14.5364,14.5364,14.5172,14.5268,154181.0
2024-07-23 14:40:00,15.13,15.14,15.12,15.14,60500.0,14.5268,14.5364,14.5172,14.5364,60500.0
2024-07-23 14:45:00,15.14,15.15,15.13,15.15,66909.0,14.5364,14.546,14.5268,14.546,66909.0
2024-07-23 14:50:00,15.14,15.15,15.12,15.13,91026.0,14.5364,14.546,14.5172,14.5268,91026.0
2024-07-23 14:55:00,15.13,15.14,15.12,15.13,106048.0,14.5268,14.5364,14.5172,14.5268,106048.0
2024-07-23 15:00:00,15.12,15.13,15.11,15.11,49950.0,14.5172,14.5268,14.5076,14.5076,49950.0
2024-07-23 15:05:00,15.12,15.13,15.11,15.12,98705.0,14.5172,14.5268,14.5076,14.5172,98705.0
2024-07-23 15:10:00,15.12,15.12,15.11,15.11,89744.0,14.5172,14.5172,14.5076,14.5076,89744.0
2024-07-23 15:15:00,15.12,15.12,15.1,15.11,132642.0,14.5172,14.5172,14.498,14.5076,132642.0
2024-07-23 15:20:00,15.11,15.13,15.1,15.13,110203.0,14.5076,14.5268,14.498,14.5268,110203.0
2024-07-23 15:25:00,15.13,15.14,15.12,15.12,143666.0,14.5268,14.5364,14.5172,14.5172,143666.0
2024-07-23 15:30:00,15.13,15.13,15.1,15.11,125337.0,14.5268,14.5268,14.498,14.5076,125337.0
2024-07-23 15:35:00,15.11,15.12,15.1,15.11,175235.0,14.5076,14.5172,14.498,14.5076,175235.0
2024-07-23 15:40:00,15.11,15.11,15.1,15.1,127929.0,14.5076,14.5076,14.498,14.498,127929.0
2024-07-23 15:45:00,15.11,15.11,15.09,15.11,220217.0,14.5076,14.5076,14.4884,14.5076,220217.0
2024-07-23 15:50:00,15.11,15.12,15.07,15.07,654761.0,14.5076,14.5172,14.4692,14.4692,654761.0
2024-07-23 15:55:00,15.08,15.08,15.05,15.07,685708.0,14.4788,14.4788,14.45,14.4692,685708.0
2024-07-24 09:30:00,15.07,15.11,15.01,15.1,379403.0,14.4692,14.5076,14.4115,14.498,379403.0
2024-07-24 09:35:00,15.1,15.14,15.06,15.13,121230.0,14.498,14.5364,14.4596,14.5268,121230.0
2024-07-24 09:40:00,15.13,15.15,15.1,15.12,83270.0,14.5268,14.546,14.498,14.5172,83270.0
2024-07-24 09:45:00,15.12,15.15,15.05,15.06,104766.0,14.5172,14.546,14.45,14.4596,104766.0
2024-07-24 09:50:00,15.06,15.07,14.98,14.99,101448.0,14.4596,14.4692,14.3827,14.3923,101448.0
2024-07-24 09:55:00,14.99,15.0,14.96,14.98,88896.0,14.3923,14.4019,14.3635,14.3827,88896.0
2024-07-24 10:00:00,14.99,15.0,14.92,14.93,323603.0,14.3923,14.4019,14.3251,14.3347,323603.0
2024-07-24 10:05:00,14.92,14.95,14.91,14.95,142056.0,14.3251,14.3539,14.3155,14.3539,142056.0
2024-07-24 10:10:00,14.94,14.95,14.92,14.95,189134.0,14.3443,14.3539,14.3251,14.3539,189134.0
2024-07-24 10:15:00,14.94,15.0,14.92,14.98,157063.0,14.3443,14.4019,14.3251,14.3827,157063.0
2024-07-24 10:20:00,14.98,14.99,14.96,14.97,180987.0,14.3827,14.3923,14.3635,14.3731,180987.0
2024-07-24 10:25:00,14.96,15.04,14.96,15.04,119537.0,14.3635,14.4403,14.3635,14.4403,119537.0
2024-07-24 10:30:00,15.04,15.06,15.03,15.04,162449.0,14.4403,14.4596,14.4307,14.4403,162449.0
2024-07-24 10:35:00,15.04,15.06,15.03,15.04,157350.0,14.4403,14.4596,14.4307,14.4403,157350.0
2024-07-24 10:40:00,15.04,15.05,15.03,15.04,80360.0,14.4403,14.45,14.4307,14.4403,80360.0
2024-07-24 10:45:00,15.04,15.07,15.04,15.06,134259.0,14.4403,14.4692,14.4403,14.4596,134259.0
2024-07-24 10:50:00,15.06,15.1,15.06,15.1,297240.0,14.4596,14.498,14.4596,14.498,297240.0
2024-07-24 10:55:00,15.1,15.12,15.08,15.1,308813.0,14.498,14.5172,14.4788,14.498,308813.0
2024-07-24 11:00:00,15.1,15.14,15.09,15.12,245263.0,14.498,14.5364,14.4884,14.5172,245263.0
2024-07-24 11:05:00,15.12,15.12,15.08,15.11,116703.0,14.5172,14.5172,14.4788,14.5076,116703.0
2024-07-24 11:10:00,15.12,15.14,15.1,15.14,154696.0,14.5172,14.5364,14.498,14.5364,154696.0
2024-07-24 11:15:00,15.14,15.16,15.12,15.12,133846.0,14.5364,14.5556,14.5172,14.5172,133846.0
2024-07-24 11:20:00,15.12,15.13,15.09,15.11,94170.0,14.5172,14.5268,14.4884,14.5076,94170.0
2024-07-24 11:25:00,15.1,15.13,15.1,15.12,166479.0,14.498,14.5268,14.498,14.5172,166479.0
2024-07-24 11:30:00,15.12,15.13,15.1,15.13,96463.0,14.5172,14.5268,14.498,14.5268,96463.0
2024-07-24 11:35:00,15.13,15.14,15.11,15.13,142279.0,14.5268,14.5364,14.5076,14.5268,142279.0
2024-07-24 11:40:00,15.13,15.16,15.12,15.16,169922.0,14.5268,14.5556,14.5172,14.5556,169922.0
2024-07-24 11:45:00,15.15,15.16,15.12,15.14,116344.0,14.546,14.5556,14.5172,14.5364,116344.0
2024-07-24 11:50:00,15.14,15.14,15.1,15.11,102805.0,14.5364,14.5364,14.498,14.5076,102805.0
2024-07-24 11:55:00,15.11,15.14,15.1,15.13,173238.0,14.5076,14.5364,14.498,14.5268,173238.0
2024-07-24 12:00:00,15.13,15.16,15.12,15.14,138051.0,14.5268,14.5556,14.5172,14.5364,138051.0
2024-07-24 12:05:00,15.14,15.15,15.12,15.13,239443.0,14.5364,14.546,14.5172,14.5268,239443.0
2024-07-24 12:10:00,15.13,15.17,15.13,15.17,108749.0,14.5268,14.5652,14.5268,14.5652,108749.0
2024-07-24 12:15:00,15.17,15.18,15.14,15.15,187904.0,14.5652,14.5748,14.5364,14.546,187904.0
2024-07-24 12:20:00,15.15,15.17,15.14,15.17,98181.0,14.546,14.5652,14.5364,14.5652,98181.0
2024-07-24 12:25:00,15.17,15.18,15.16,15.18,102355.0,14.5652,14.5748,14.5556,14.5748,102355.0
2024-07-24 12:30:00,15.18,15.18,15.15,15.16,164989.0,14.5748,14.5748,14.546,14.5556,164989.0
2024-07-24 12:35:00,15.16,15.16,15.14,15.16,121351.0,14.5556,14.5556,14.5364,14.5556,121351.0
2024-07-24 12:40:00,15.16,15.17,15.13,15.15,128400.0,14.5556,14.5652,14.5268,14.546,128400.0
2024-07-24 12:45:00,15.15,15.16,15.14,15.16,60912.0,14.546,14.5556,14.5364,14.5556,60912.0
2024-07-24 12:50:00,15.16,15.16,15.14,15.15,78584.0,14.5556,14.5556,14.5364,14.546,78584.0
2024-07-24 12:55:00,15.15,15.15,15.13,15.14,58177.0,14.546,14.546,14.5268,14.5364,58177.0
2024-07-24 13:00:00,15.14,15.16,15.13,15.14,149965.0,14.5364,14.5556,14.5268,14.5364,149965.0
2024-07-24 13:05:00,15.14,15.14,15.12,15.13,111052.0,14.5364,14.5364,14.5172,14.5268,111052.0
2024-07-24 13:10:00,15.13,15.13,15.11,15.12,56942.0,14.5268,14.5268,14.5076,14.5172,56942.0
2024-07-24 13:15:00,15.12,15.13,15.11,15.12,71114.0,14.5172,14.5268,14.5076,14.5172,71114.0
2024-07-24 13:20:00,15.12,15.13,15.1,15.11,183688.0,14.5172,14.5268,14.498,14.5076,183688.0
2024-07-24 13:25:00,15.11,15.11,15.07,15.08,80583.0,14.5076,14.5076,14.4692,14.4788,80583.0
2024-07-24 13:30:00,15.07,15.08,15.05,15.08,282401.0,14.4692,14.4788,14.45,14.4788,282401.0
2024-07-24 13:35:00,15.08,15.1,15.07,15.08,174481.0,14.4788,14.498,14.4692,14.4788,174481.0
2024-07-24 13:40:00,15.08,15.08,15.06,15.07,370973.0,14.4788,14.4788,14.4596,14.4692,370973.0
2024-07-24 13:45:00,15.08,15.08,15.05,15.06,91141.0,14.4788,14.4788,14.45,14.4596,91141.0
2024-07-24 13:50:00,15.06,15.06,15.03,15.04,141373.0,14.4596,14.4596,14.4307,14.4403,141373.0
2024-07-24 13:55:00,15.04,15.04,15.02,15.03,139045.0,14.4403,14.4403,14.4211,14.4307,139045.0
2024-07-24 14:00:00,15.03,15.04,15.01,15.03,92216.0,14.4307,14.4403,14.4115,14.4307,92216.0
2024-07-24 14:05:00,15.03,15.05,15.02,15.04,117657.0,14.4307,14.45,14.4211,14.4403,117657.0
2024-07-24 14:10:00,15.04,15.05,15.02,15.03,105640.0,14.4403,14.45,14.4211,14.4307,105640.0
2024-07-24 14:15:00,15.03,15.03,14.99,14.99,95629.0,14.4307,14.4307,14.3923,14.3923,95629.0
2024-07-24 14:20:00,15.0,15.0,14.98,14.99,128933.0,14.4019,14.4019,14.3827,14.3923,128933.0
2024-07-24 14:25:00,14.99,15.01,14.98,15.01,139210.0,14.3923,14.4115,14.3827,14.4115,139210.0
2024-07-24 14:30:00,15.01,15.02,15.0,15.02,97115.0,14.4115,14.4211,14.4019,14.4211,97115.0
2024-07-24 14:35:00,15.02,15.02,14.98,14.99,86448.0,14.4211,14.4211,14.3827,14.3923,86448.0
2024-07-24 14:40:00,14.99,15.0,14.98,14.99,61148.0,14.3923,14.4019,14.3827,14.3923,61148.0
2024-07-24 14:45:00,14.99,15.0,14.96,14.96,159649.0,14.3923,14.4019,14.3635,14.3635,159649.0
2024-07-24 14:50:00,14.97,14.97,14.93,14.95,188914.0,14.3731,14.3731,14.3347,14.3539,188914.0
2024-07-24 14:55:00,14.95,14.97,14.94,14.96,137548.0,14.3539,14.3731,14.3443,14.3635,137548.0
2024-07-24 15:00:00,14.95,14.97,14.94,14.95,153472.0,14.3539,14.3731,14.3443,14.3539,153472.0
2024-07-24 15:05:00,14.95,14.95,14.92,14.94,307311.0,14.3539,14.3539,14.3251,14.3443,307311.0
2024-07-24 15:10:00,14.94,14.96,14.93,14.94,123236.0,14.3443,14.3635,14.3347,14.3443,123236.0
2024-07-24 15:15:00,14.94,14.96,14.92,14.92,153314.0,14.3443,14.3635,14.3251,14.3251,153314.0
2024-07-24 15:20:00,14.93,14.99,14.92,14.98,1310744.0,14.3347,14.3923,14.3251,14.3827,1310744.0
2024-07-24 15:25:00,14.98,15.0,14.94,14.96,1207193.0,14.3827,14.4019,14.3443,14.3635,1207193.0
2024-07-24 15:30:00,14.96,14.99,14.95,14.99,430543.0,14.3635,14.3923,14.3539,14.3923,430543.0
2024-07-24 15:35:00,14.98,15.02,14.97,14.99,230126.0,14.3827,14.4211,14.3731,14.3923,230126.0
2024-07-24 15:40:00,14.99,15.04,14.98,15.01,872043.0,14.3923,14.4403,14.3827,14.4115,872043.0
2024-07-24 15:45:00,15.0,15.01,14.97,15.0,873996.0,14.4019,14.4115,14.3731,14.4019,873996.0
2024-07-24 15:50:00,15.0,15.0,14.89,14.9,2619990.0,14.4019,14.4019,14.2963,14.3059,2619990.0
2024-07-24 15:55:00,14.89,14.95,14.89,14.93,1644660.0,14.2963,14.3539,14.2963,14.3347,1644660.0
2024-07-25 09:30:00,14.98,15.0,14.87,14.92,376652.0,14.3827,14.4019,14.2771,14.3251,376652.0
2024-07-25 09:35:00,14.92,14.99,14.91,14.97,150834.0,14.3251,14.3923,14.3155,14.3731,150834.0
2024-07-25 09:40:00,14.97,15.03,14.96,15.02,180489.0,14.3731,14.4307,14.3635,14.4211,180489.0
2024-07-25 09:45:00,15.01,15.07,14.99,15.07,143717.0,14.4115,14.4692,14.3923,14.4692,143717.0
2024-07-25 09:50:00,15.06,15.14,15.05,15.13,118513.0,14.4596,14.5364,14.45,14.5268,118513.0
2024-07-25 09:55:00,15.13,15.16,15.11,15.15,93961.0,14.5268,14.5556,14.5076,14.546,93961.0
2024-07-25 10:00:00,15.15,15.15,15.05,15.06,136606.0,14.546,14.546,14.45,14.4596,136606.0
2024-07-25 10:05:00,15.06,15.1,15.03,15.09,131661.0,14.4596,14.498,14.4307,14.4884,131661.0
2024-07-25 10:10:00,15.09,15.11,15.07,15.08,142543.0,14.4884,14.5076,14.4692,14.4788,142543.0
2024-07-25 10:15:00,15.08,15.1,15.05,15.07,209056.0,14.4788,14.498,14.45,14.4692,209056.0
2024-07-25 10:20:00,15.07,15.07,15.04,15.05,75760.0,14.4692,14.4692,14.4403,14.45,75760.0
2024-07-25 10:25:00,15.05,15.09,15.04,15.06,125927.0,14.45,14.4884,14.4403,14.4596,125927.0
2024-07-25 10:30:00,15.06,15.08,15.03,15.05,141279.0,14.4596,14.4788,14.4307,14.45,141279.0
2024-07-25 10:35:00,15.05,15.06,15.03,15.04,141211.0,14.45,14.4596,14.4307,14.4403,141211.0
2024-07-25 10:40:00,15.04,15.07,15.03,15.06,232153.0,14.4403,14.4692,14.4307,14.4596,232153.0
2024-07-25 10:45:00,15.06,15.07,15.04,15.06,118851.0,14.4596,14.4692,14.4403,14.4596,118851.0
2024-07-25 10:50:00,15.06,15.08,15.04,15.08,163009.0,14.4596,14.4788,14.4403,14.4788,163009.0
2024-07-25 10:55:00,15.08,15.1,15.06,15.1,80677.0,14.4788,14.498,14.4596,14.498,80677.0
2024-07-25 11:00:00,15.1,15.13,15.09,15.12,68539.0,14.498,14.5268,14.4884,14.5172,68539.0
2024-07-25 11:05:00,15.12,15.15,15.11,15.12,75777.0,14.5172,14.546,14.5076,14.5172,75777.0
2024-07-25 11:10:00,15.12,15.14,15.09,15.12,157900.0,14.5172,14.5364,14.4884,14.5172,157900.0
2024-07-25 11:15:00,15.12,15.14,15.1,15.11,199276.0,14.5172,14.5364,14.498,14.5076,199276.0
2024-07-25 11:20:00,15.12,15.13,15.1,15.12,52604.0,14.5172,14.5268,14.498,14.5172,52604.0
2024-07-25 11:25:00,15.12,15.14,15.11,15.11,191570.0,14.5172,14.5364,14.5076,14.5076,191570.0
2024-07-25 11:30:00,15.11,15.11,15.08,15.1,204880.0,14.5076,14.5076,14.4788,14.498,204880.0
2024-07-25 11:35:00,15.11,15.14,15.08,15.14,674861.0,14.5076,14.5364,14.4788,14.5364,674861.0
2024-07-25 11:40:00,15.14,15.18,15.13,15.16,120259.0,14.5364,14.5748,14.5268,14.5556,120259.0
2024-07-25 11:45:00,15.16,15.18,15.15,15.17,636266.0,14.5556,14.5748,14.546,14.5652,636266.0
2024-07-25 11:50:00,15.16,15.18,15.15,15.18,247946.0,14.5556,14.5748,14.546,14.5748,247946.0
2024-07-25 11:55:00,15.17,15.2,15.16,15.17,226045.0,14.5652,14.594,14.5556,14.5652,226045.0
2024-07-25 12:00:00,15.17,15.18,15.13,15.17,175652.0,14.5652,14.5748,14.5268,14.5652,175652.0
2024-07-25 12:05:00,15.17,15.17,15.15,15.16,243754.0,14.5652,14.5652,14.546,14.5556,243754.0
2024-07-25 12:10:00,15.15,15.16,15.13,15.13,650305.0,14.546,14.5556,14.5268,14.5268,650305.0
2024-07-25 12:15:00,15.13,15.15,15.11,15.14,384619.0,14.5268,14.546,14.5076,14.5364,384619.0
2024-07-25 12:20:00,15.14,15.14,15.1,15.13,254677.0,14.5364,14.5364,14.498,14.5268,254677.0
2024-07-25 12:25:00,15.13,15.14,15.12,15.14,122353.0,14.5268,14.5364,14.5172,14.5364,122353.0
2024-07-25 12:30:00,15.14,15.14,15.11,15.14,189813.0,14.5364,14.5364,14.5076,14.5364,189813.0
2024-07-25 12:35:00,15.14,15.19,15.13,15.19,155459.0,14.5364,14.5844,14.5268,14.5844,155459.0
2024-07-25 12:40:00,15.19,15.21,15.18,15.19,361078.0,14.5844,14.6036,14.5748,14.5844,361078.0
2024-07-25 12:45:00,15.19,15.2,15.16,15.18,206605.0,14.5844,14.594,14.5556,14.5748,206605.0
2024-07-25 12:50:00,15.18,15.19,15.15,15.17,144223.0,14.5748,14.5844,14.546,14.5652,144223.0
2024-07-25 12:55:00,15.17,15.19,15.16,15.19,77588.0,14.5652,14.5844,14.5556,14.5844,77588.0
2024-07-25 13:00:00,15.19,15.2,15.18,15.19,128212.0,14.5844,14.594,14.5748,14.5844,128212.0
2024-07-25 13:05:00,15.19,15.24,15.18,15.24,154448.0,14.5844,14.6324,14.5748,14.6324,154448.0
2024-07-25 13:10:00,15.23,15.25,15.2,15.2,131444.0,14.6228,14.642,14.594,14.594,131444.0
2024-07-25 13:15:00,15.2,15.21,15.18,15.2,89541.0,14.594,14.6036,14.5748,14.594,89541.0
2024-07-25 13:20:00,15.21,15.21,15.17,15.17,92762.0,14.6036,14.6036,14.5652,14.5652,92762.0
2024-07-25 13:25:00,15.18,15.19,15.17,15.18,71602.0,14.5748,14.5844,14.5652,14.5748,71602.0
2024-07-25 13:30:00,15.18,15.19,15.15,15.16,301072.0,14.5748,14.5844,14.546,14.5556,301072.0
2024-07-25 13:35:00,15.16,15.17,15.13,15.15,374497.0,14.5556,14.5652,14.5268,14.546,374497.0
2024-07-25 13:40:00,15.15,15.17,15.14,15.17,177064.0,14.546,14.5652,14.5364,14.5652,177064.0
2024-07-25 13:45:00,15.17,15.18,15.14,15.15,160362.0,14.5652,14.5748,14.5364,14.546,160362.0
2024-07-25 13:50:00,15.15,15.16,15.13,15.13,106926.0,14.546,14.5556,14.5268,14.5268,106926.0
2024-07-25 13:55:00,15.13,15.17,15.12,15.15,226330.0,14.5268,14.5652,14.5172,14.546,226330.0
2024-07-25 14:00:00,15.15,15.15,15.11,15.11,74257.0,14.546,14.546,14.5076,14.5076,74257.0
2024-07-25 14:05:00,15.11,15.12,15.09,15.1,169523.0,14.5076,14.5172,14.4884,14.498,169523.0
2024-07-25 14:10:00,15.1,15.11,15.08,15.09,100834.0,14.498,14.5076,14.4788,14.4884,100834.0
2024-07-25 14:15:00,15.09,15.11,15.08,15.11,489567.0,14.4884,14.5076,14.4788,14.5076,489567.0
2024-07-25 14:20:00,15.11,15.13,15.1,15.13,150186.0,14.5076,14.5268,14.498,14.5268,150186.0
2024-07-25 14:25:00,15.13,15.14,15.11,15.12,94371.0,14.5268,14.5364,14.5076,14.5172,94371.0
2024-07-25 14:30:00,15.12,15.15,15.11,15.15,191157.0,14.5172,14.546,14.5076,14.546,191157.0
2024-07-25 14:35:00,15.15,15.17,15.14,15.15,176550.0,14.546,14.5652,14.5364,14.546,176550.0
2024-07-25 14:40:00,15.15,15.15,15.13,15.13,50837.0,14.546,14.546,14.5268,14.5268,50837.0
2024-07-25 14:45:00,15.13,15.14,15.08,15.08,69033.0,14.5268,14.5364,14.4788,14.4788,69033.0
2024-07-25 14:50:00,15.09,15.1,15.08,15.09,41388.0,14.4884,14.498,14.4788,14.4884,41388.0
2024-07-25 14:55:00,15.1,15.14,15.09,15.12,97883.0,14.498,14.5364,14.4884,14.5172,97883.0
2024-07-25 15:00:00,15.12,15.13,15.11,15.12,74164.0,14.5172,14.5268,14.5076,14.5172,74164.0
2024-07-25 15:05:00,15.12,15.13,15.11,15.13,43001.0,14.5172,14.5268,14.5076,14.5268,43001.0
2024-07-25 15:10:00,15.13,15.14,15.12,15.13,128682.0,14.5268,14.5364,14.5172,14.5268,128682.0
2024-07-25 15:15:00,15.13,15.16,15.12,15.15,131990.0,14.5268,14.5556,14.5172,14.546,131990.0
2024-07-25 15:20:00,15.15,15.16,15.14,15.14,89061.0,14.546,14.5556,14.5364,14.5364,89061.0
2024-07-25 15:25:00,15.15,15.17,15.14,15.16,75148.0,14.546,14.5652,14.5364,14.5556,75148.0
2024-07-25 15:30:00,15.16,15.16,15.12,15.13,152641.0,14.5556,14.5556,14.5172,14.5268,152641.0
2024-07-25 15:35:00,15.13,15.13,15.11,15.12,106818.0,14.5268,14.5268,14.5076,14.5172,106818.0
2024-07-25 15:40:00,15.12,15.14,15.11,15.12,118244.0,14.5172,14.5364,14.5076,14.5172,118244.0
2024-07-25 15:45:00,15.12,15.12,15.09,15.12,237563.0,14.5172,14.5172,14.4884,14.5172,237563.0
2024-07-25 15:50:00,15.12,15.13,15.05,15.06,563339.0,14.5172,14.5268,14.45,14.4596,563339.0
2024-07-25 15:55:00,15.07,15.08,15.04,15.05,1152222.0,14.4692,14.4788,14.4403,14.45,1152222.0
2024-07-26 09:30:00,14.96,15.12,14.96,15.11,627278.0,14.3635,14.5172,14.3635,14.5076,627278.0
2024-07-26 09:35:00,15.12,15.12,15.02,15.03,466859.0,14.5172,14.5172,14.4211,14.4307,466859.0
2024-07-26 09:40:00,15.03,15.05,14.99,15.02,305917.0,14.4307,14.45,14.3923,14.4211,305917.0
2024-07-26 09:45:00,15.02,15.04,14.98,15.03,149987.0,14.4211,14.4403,14.3827,14.4307,149987.0
2024-07-26 09:50:00,15.02,15.07,14.99,15.07,429897.0,14.4211,14.4692,14.3923,14.4692,429897.0
2024-07-26 09:55:00,15.06,15.09,15.02,15.04,184366.0,14.4596,14.4884,14.4211,14.4403,184366.0
2024-07-26 10:00:00,15.04,15.11,15.0,15.1,237789.0,14.4403,14.5076,14.4019,14.498,237789.0
2024-07-26 10:05:00,15.1,15.1,15.06,15.07,123660.0,14.498,14.498,14.4596,14.4692,123660.0
2024-07-26 10:10:00,15.06,15.09,15.06,15.07,84335.0,14.4596,14.4884,14.4596,14.4692,84335.0
2024-07-26 10:15:00,15.06,15.12,15.06,15.1,150592.0,14.4596,14.5172,14.4596,14.498,150592.0
2024-07-26 10:20:00,15.1,15.12,15.09,15.11,79418.0,14.498,14.5172,14.4884,14.5076,79418.0
2024-07-26 10:25:00,15.12,15.15,15.1,15.13,105966.0,14.5172,14.546,14.498,14.5268,105966.0
2024-07-26 10:30:00,15.13,15.13,15.04,15.04,164557.0,14.5268,14.5268,14.4403,14.4403,164557.0
2024-07-26 10:35:00,15.04,15.07,15.03,15.07,146290.0,14.4403,14.4692,14.4307,14.4692,146290.0
2024-07-26 10:40:00,15.07,15.13,15.07,15.11,385706.0,14.4692,14.5268,14.4692,14.5076,385706.0
2024-07-26 10:45:00,15.11,15.17,15.1,15.14,221894.0,14.5076,14.5652,14.498,14.5364,221894.0
2024-07-26 10:50:00,15.13,15.14,15.1,15.13,100311.0,14.5268,14.5364,14.498,14.5268,100311.0
2024-07-26 10:55:00,15.14,15.14,15.08,15.11,289831.0,14.5364,14.5364,14.4788,14.5076,289831.0
2024-07-26 11:00:00,15.11,15.12,15.07,15.1,249661.0,14.5076,14.5172,14.4692,14.498,249661.0
2024-07-26 11:05:00,15.1,15.12,15.08,15.09,165836.0,14.498,14.5172,14.4788,14.4884,165836.0
2024-07-26 11:10:00,15.09,15.12,15.08,15.11,264264.0,14.4884,14.5172,14.4788,14.5076,264264.0
2024-07-26 11:15:00,15.12,15.12,15.07,15.08,121361.0,14.5172,14.5172,14.4692,14.4788,121361.0
2024-07-26 11:20:00,15.08,15.11,15.06,15.1,301271.0,14.4788,14.5076,14.4596,14.498,301271.0
2024-07-26 11:25:00,15.1,15.11,15.06,15.09,562883.0,14.498,14.5076,14.4596,14.4884,562883.0
2024-07-26 11:30:00,15.09,15.11,15.08,15.09,312602.0,14.4884,14.5076,14.4788,14.4884,312602.0
2024-07-26 11:35:00,15.09,15.12,15.09,15.12,111749.0,14.4884,14.5172,14.4884,14.5172,111749.0
2024-07-26 11:40:00,15.12,15.12,15.1,15.12,94002.0,14.5172,14.5172,14.498,14.5172,94002.0
2024-07-26 11:45:00,15.12,15.12,15.07,15.09,131505.0,14.5172,14.5172,14.4692,14.4884,131505.0
2024-07-26 11:50:00,15.09,15.13,15.08,15.12,78610.0,14.4884,14.5268,14.4788,14.5172,78610.0
2024-07-26 11:55:00,15.12,15.16,15.11,15.16,114561.0,14.5172,14.5556,14.5076,14.5556,114561.0
2024-07-26 12:00:00,15.16,15.18,15.14,15.15,179345.0,14.5556,14.5748,14.5364,14.546,179345.0
2024-07-26 12:05:00,15.15,15.18,15.14,15.18,97551.0,14.546,14.5748,14.5364,14.5748,97551.0
2024-07-26 12:10:00,15.18,15.18,15.13,15.14,101161.0,14.5748,14.5748,14.5268,14.5364,101161.0
2024-07-26 12:15:00,15.15,15.16,15.14,15.16,162293.0,14.546,14.5556,14.5364,14.5556,162293.0
2024-07-26 12:20:00,15.16,15.16,15.12,15.14,80018.0,14.5556,14.5556,14.5172,14.5364,80018.0
2024-07-26 12:25:00,15.14,15.17,15.13,15.16,104651.0,14.5364,14.5652,14.5268,14.5556,104651.0
2024-07-26 12:30:00,15.16,15.16,15.12,15.13,114055.0,14.5556,14.5556,14.5172,14.5268,114055.0
2024-07-26 12:35:00,15.13,15.13,15.1,15.13,87957.0,14.5268,14.5268,14.498,14.5268,87957.0
2024-07-26 12:40:00,15.13,15.15,15.12,15.15,56105.0,14.5268,14.546,14.5172,14.546,56105.0
2024-07-26 12:45:00,15.15,15.15,15.12,15.13,103556.0,14.546,14.546,14.5172,14.5268,103556.0
2024-07-26 12:50:00,15.12,15.13,15.1,15.13,82288.0,14.5172,14.5268,14.498,14.5268,82288.0
2024-07-26 12:55:00,15.13,15.15,15.12,15.14,100741.0,14.5268,14.546,14.5172,14.5364,100741.0
2024-07-26 13:00:00,15.14,15.15,15.13,15.14,68990.0,14.5364,14.546,14.5268,14.5364,68990.0
2024-07-26 13:05:00,15.14,15.14,15.11,15.11,80660.0,14.5364,14.5364,14.5076,14.5076,80660.0
2024-07-26 13:10:00,15.11,15.12,15.1,15.11,66043.0,14.5076,14.5172,14.498,14.5076,66043.0
2024-07-26 13:15:00,15.11,15.13,15.08,15.09,94394.0,14.5076,14.5268,14.4788,14.4884,94394.0
2024-07-26 13:20:00,15.09,15.11,15.08,15.1,100303.0,14.4884,14.5076,14.4788,14.498,100303.0
2024-07-26 13:25:00,15.11,15.13,15.1,15.13,85483.0,14.5076,14.5268,14.498,14.5268,85483.0
2024-07-26 13:30:00,15.12,15.13,15.08,15.11,162930.0,14.5172,14.5268,14.4788,14.5076,162930.0
2024-07-26 13:35:00,15.1,15.1,15.06,15.08,102793.0,14.498,14.498,14.4596,14.4788,102793.0
2024-07-26 13:40:00,15.08,15.09,15.06,15.08,104091.0,14.4788,14.4884,14.4596,14.4788,104091.0
2024-07-26 13:45:00,15.07,15.1,15.06,15.08,80587.0,14.4692,14.498,14.4596,14.4788,80587.0
2024-07-26 13:50:00,15.07,15.1,15.07,15.1,68738.0,14.4692,14.498,14.4692,14.498,68738.0
2024-07-26 13:55:00,15.1,15.12,15.09,15.1,144723.0,14.498,14.5172,14.4884,14.498,144723.0
2024-07-26 14:00:00,15.11,15.12,15.1,15.1,48157.0,14.5076,14.5172,14.498,14.498,48157.0
2024-07-26 14:05:00,15.1,15.11,15.09,15.09,80791.0,14.498,14.5076,14.4884,14.4884,80791.0
2024-07-26 14:10:00,15.1,15.11,15.09,15.1,46261.0,14.498,14.5076,14.4884,14.498,46261.0
2024-07-26 14:15:00,15.11,15.13,15.1,15.11,133052.0,14.5076,14.5268,14.498,14.5076,133052.0
2024-07-26 14:20:00,15.12,15.14,15.11,15.14,60852.0,14.5172,14.5364,14.5076,14.5364,60852.0
2024-07-26 14:25:00,15.13,15.14,15.11,15.12,69509.0,14.5268,14.5364,14.5076,14.5172,69509.0
2024-07-26 14:30:00,15.11,15.12,15.1,15.12,69997.0,14.5076,14.5172,14.498,14.5172,69997.0
2024-07-26 14:35:00,15.12,15.14,15.11,15.13,111598.0,14.5172,14.5364,14.5076,14.5268,111598.0
2024-07-26 14:40:00,15.13,15.13,15.08,15.11,179291.0,14.5268,14.5268,14.4788,14.5076,179291.0
2024-07-26 14:45:00,15.11,15.12,15.09,15.12,75732.0,14.5076,14.5172,14.4884,14.5172,75732.0
2024-07-26 14:50:00,15.12,15.14,15.09,15.09,424974.0,14.5172,14.5364,14.4884,14.4884,424974.0
2024-07-26 14:55:00,15.09,15.13,15.09,15.13,316552.0,14.4884,14.5268,14.4884,14.5268,316552.0
2024-07-26 15:00:00,15.12,15.12,15.09,15.1,175251.0,14.5172,14.5172,14.4884,14.498,175251.0
2024-07-26 15:05:00,15.09,15.11,15.08,15.11,75898.0,14.4884,14.5076,14.4788,14.5076,75898.0
2024-07-26 15:10:00,15.1,15.13,15.1,15.12,150977.0,14.498,14.5268,14.498,14.5172,150977.0
2024-07-26 15:15:00,15.12,15.13,15.11,15.12,51901.0,14.5172,14.5268,14.5076,14.5172,51901.0
2024-07-26 15:20:00,15.11,15.14,15.11,15.13,111270.0,14.5076,14.5364,14.5076,14.5268,111270.0
2024-07-26 15:25:00,15.14,15.15,15.13,15.14,91749.0,14.5364,14.546,14.5268,14.5364,91749.0
2024-07-26 15:30:00,15.13,15.13,15.07,15.09,339378.0,14.5268,14.5268,14.4692,14.4884,339378.0
2024-07-26 15:35:00,15.09,15.1,15.08,15.1,122942.0,14.4884,14.498,14.4788,14.498,122942.0
2024-07-26 15:40:00,15.1,15.12,15.1,15.12,90570.0,14.498,14.5172,14.498,14.5172,90570.0
2024-07-26 15:45:00,15.12,15.14,15.11,15.13,232250.0,14.5172,14.5364,14.5076,14.5268,232250.0
2024-07-26 15:50:00,15.14,15.16,15.09,15.09,340535.0,14.5364,14.5556,14.4884,14.4884,340535.0
2024-07-26 15:55:00,15.1,15.13,15.09,15.13,1533842.0,14.498,14.5268,14.4884,14.5268,1533842.0
2024-07-29 09:30:00,15.15,15.19,15.06,15.1,275755.0,14.546,14.5844,14.4596,14.498,275755.0
2024-07-29 09:35:00,15.09,15.1,14.98,15.02,156482.0,14.4884,14.498,14.3827,14.4211,156482.0
2024-07-29 09:40:00,15.02,15.07,15.01,15.05,246801.0,14.4211,14.4692,14.4115,14.45,246801.0
2024-07-29 09:45:00,15.04,15.12,15.04,15.06,97799.0,14.4403,14.5172,14.4403,14.4596,97799.0
2024-07-29 09:50:00,15.06,15.07,15.02,15.05,137675.0,14.4596,14.4692,14.4211,14.45,137675.0
2024-07-29 09:55:00,15.04,15.08,15.03,15.07,89753.0,14.4403,14.4788,14.4307,14.4692,89753.0
2024-07-29 10:00:00,15.07,15.11,15.06,15.1,209069.0,14.4692,14.5076,14.4596,14.498,209069.0
2024-07-29 10:05:00,15.1,15.12,15.09,15.1,105049.0,14.498,14.5172,14.4884,14.498,105049.0
2024-07-29 10:10:00,15.09,15.11,15.07,15.1,110439.0,14.4884,14.5076,14.4692,14.498,110439.0
2024-07-29 10:15:00,15.09,15.11,15.05,15.06,155043.0,14.4884,14.5076,14.45,14.4596,155043.0
2024-07-29 10:20:00,15.06,15.1,15.05,15.09,111188.0,14.4596,14.498,14.45,14.4884,111188.0
2024-07-29 10:25:00,15.09,15.09,15.02,15.03,161483.0,14.4884,14.4884,14.4211,14.4307,161483.0
2024-07-29 10:30:00,15.03,15.05,14.99,15.02,231357.0,14.4307,14.45,14.3923,14.4211,231357.0
2024-07-29 10:35:00,15.01,15.06,14.99,15.06,153901.0,14.4115,14.4596,14.3923,14.4596,153901.0
2024-07-29 10:40:00,15.05,15.06,15.02,15.04,256966.0,14.45,14.4596,14.4211,14.4403,256966.0
2024-07-29 10:45:00,15.04,15.04,14.99,15.01,503978.0,14.4403,14.4403,14.3923,14.4115,503978.0
2024-07-29 10:50:00,15.01,15.03,15.0,15.02,436946.0,14.4115,14.4307,14.4019,14.4211,436946.0
2024-07-29 10:55:00,15.02,15.03,15.0,15.01,140903.0,14.4211,14.4307,14.4019,14.4115,140903.0
2024-07-29 11:00:00,15.01,15.05,15.0,15.05,105200.0,14.4115,14.45,14.4019,14.45,105200.0
2024-07-29 11:05:00,15.04,15.07,15.04,15.07,114157.0,14.4403,14.4692,14.4403,14.4692,114157.0
2024-07-29 11:10:00,15.07,15.09,15.06,15.08,78310.0,14.4692,14.4884,14.4596,14.4788,78310.0
2024-07-29 11:15:00,15.08,15.09,15.05,15.05,112585.0,14.4788,14.4884,14.45,14.45,112585.0
2024-07-29 11:20:00,15.06,15.1,15.05,15.1,107198.0,14.4596,14.498,14.45,14.498,107198.0
2024-07-29 11:25:00,15.09,15.11,15.08,15.09,91593.0,14.4884,14.5076,14.4788,14.4884,91593.0
2024-07-29 11:30:00,15.09,15.09,15.04,15.04,106229.0,14.4884,14.4884,14.4403,14.4403,106229.0
2024-07-29 11:35:00,15.05,15.08,15.03,15.08,116377.0,14.45,14.4788,14.4307,14.4788,116377.0
2024-07-29 11:40:00,15.08,15.09,15.06,15.07,111749.0,14.4788,14.4884,14.4596,14.4692,111749.0
2024-07-29 11:45:00,15.08,15.09,15.06,15.09,218097.0,14.4788,14.4884,14.4596,14.4884,218097.0
2024-07-29 11:50:00,15.09,15.1,15.08,15.08,149075.0,14.4884,14.498,14.4788,14.4788,149075.0
2024-07-29 11:55:00,15.09,15.11,15.08,15.11,121339.0,14.4884,14.5076,14.4788,14.5076,121339.0
2024-07-29 12:00:00,15.11,15.11,15.07,15.08,123639.0,14.5076,14.5076,14.4692,14.4788,123639.0
2024-07-29 12:05:00,15.08,15.09,15.06,15.08,101588.0,14.4788,14.4884,14.4596,14.4788,101588.0
2024-07-29 12:10:00,15.07,15.09,15.06,15.08,178381.0,14.4692,14.4884,14.4596,14.4788,178381.0
2024-07-29 12:15:00,15.07,15.08,15.03,15.04,123945.0,14.4692,14.4788,14.4307,14.4403,123945.0
2024-07-29 12:20:00,15.04,15.04,15.0,15.02,200289.0,14.4403,14.4403,14.4019,14.4211,200289.0
2024-07-29 12:25:00,15.02,15.02,14.99,15.01,177935.0,14.4211,14.4211,14.3923,14.4115,177935.0
2024-07-29 12:30:00,15.01,15.02,15.0,15.02,105418.0,14.4115,14.4211,14.4019,14.4211,105418.0
2024-07-29 12:35:00,15.02,15.02,14.97,14.99,116740.0,14.4211,14.4211,14.3731,14.3923,116740.0
2024-07-29 12:40:00,14.99,15.02,14.98,15.01,113444.0,14.3923,14.4211,14.3827,14.4115,113444.0
2024-07-29 12:45:00,15.01,15.03,15.0,15.03,99190.0,14.4115,14.4307,14.4019,14.4307,99190.0
2024-07-29 12:50:00,15.03,15.04,15.01,15.04,120094.0,14.4307,14.4403,14.4115,14.4403,120094.0
2024-07-29 12:55:00,15.04,15.04,15.01,15.02,58659.0,14.4403,14.4403,14.4115,14.4211,58659.0
2024-07-29 13:00:00,15.02,15.03,15.01,15.02,89688.0,14.4211,14.4307,14.4115,14.4211,89688.0
2024-07-29 13:05:00,15.02,15.03,15.0,15.02,80627.0,14.4211,14.4307,14.4019,14.4211,80627.0
2024-07-29 13:10:00,15.02,15.04,15.01,15.03,110394.0,14.4211,14.4403,14.4115,14.4307,110394.0
2024-07-29 13:15:00,15.03,15.03,15.0,15.01,125510.0,14.4307,14.4307,14.4019,14.4115,125510.0
2024-07-29 13:20:00,15.01,15.04,14.99,15.03,477744.0,14.4115,14.4403,14.3923,14.4307,477744.0
2024-07-29 13:25:00,15.03,15.04,15.02,15.02,62292.0,14.4307,14.4403,14.4211,14.4211,62292.0
2024-07-29 13:30:00,15.03,15.04,15.01,15.04,203943.0,14.4307,14.4403,14.4115,14.4403,203943.0
2024-07-29 13:35:00,15.04,15.04,15.02,15.03,109444.0,14.4403,14.4403,14.4211,14.4307,109444.0
2024-07-29 13:40:00,15.04,15.07,15.03,15.07,183385.0,14.4403,14.4692,14.4307,14.4692,183385.0
2024-07-29 13:45:00,15.07,15.09,15.06,15.08,97797.0,14.4692,14.4884,14.4596,14.4788,97797.0
2024-07-29 13:50:00,15.08,15.1,15.07,15.09,246190.0,14.4788,14.498,14.4692,14.4884,246190.0
2024-07-29 13:55:00,15.08,15.1,15.07,15.1,165143.0,14.4788,14.498,14.4692,14.498,165143.0
2024-07-29 14:00:00,15.09,15.12,15.07,15.11,104607.0,14.4884,14.5172,14.4692,14.5076,104607.0
2024-07-29 14:05:00,15.11,15.13,15.1,15.11,115878.0,14.5076,14.5268,14.498,14.5076,115878.0
2024-07-29 14:10:00,15.11,15.11,15.08,15.1,121935.0,14.5076,14.5076,14.4788,14.498,121935.0
2024-07-29 14:15:00,15.09,15.1,15.08,15.09,103907.0,14.4884,14.498,14.4788,14.4884,103907.0
2024-07-29 14:20:00,15.09,15.09,15.07,15.08,123713.0,14.4884,14.4884,14.4692,14.4788,123713.0
2024-07-29 14:25:00,15.09,15.1,15.08,15.08,93129.0,14.4884,14.498,14.4788,14.4788,93129.0
2024-07-29 14:30:00,15.08,15.09,15.06,15.08,92034.0,14.4788,14.4884,14.4596,14.4788,92034.0
2024-07-29 14:35:00,15.07,15.08,15.06,15.06,55141.0,14.4692,14.4788,14.4596,14.4596,55141.0
2024-07-29 14:40:00,15.07,15.09,15.06,15.08,107416.0,14.4692,14.4884,14.4596,14.4788,107416.0
2024-07-29 14:45:00,15.08,15.09,15.07,15.08,35613.0,14.4788,14.4884,14.4692,14.4788,35613.0
2024-07-29 14:50:00,15.08,15.08,15.06,15.07,51271.0,14.4788,14.4788,14.4596,14.4692,51271.0
2024-07-29 14:55:00,15.07,15.09,15.06,15.09,63035.0,14.4692,14.4884,14.4596,14.4884,63035.0
2024-07-29 15:00:00,15.09,15.09,15.07,15.08,59316.0,14.4884,14.4884,14.4692,14.4788,59316.0
2024-07-29 15:05:00,15.09,15.09,15.06,15.08,87205.0,14.4884,14.4884,14.4596,14.4788,87205.0
2024-07-29 15:10:00,15.08,15.09,15.06,15.07,81291.0,14.4788,14.4884,14.4596,14.4692,81291.0
2024-07-29 15:15:00,15.07,15.07,15.05,15.07,87501.0,14.4692,14.4692,14.45,14.4692,87501.0
2024-07-29 15:20:00,15.07,15.07,15.06,15.07,37762.0,14.4692,14.4692,14.4596,14.4692,37762.0
2024-07-29 15:25:00,15.06,15.07,15.05,15.07,84333.0,14.4596,14.4692,14.45,14.4692,84333.0
2024-07-29 15:30:00,15.06,15.07,15.05,15.06,206589.0,14.4596,14.4692,14.45,14.4596,206589.0
2024-07-29 15:35:00,15.06,15.07,15.04,15.06,209451.0,14.4596,14.4692,14.4403,14.4596,209451.0
2024-07-29 15:40:00,15.06,15.06,15.04,15.06,111801.0,14.4596,14.4596,14.4403,14.4596,111801.0
2024-07-29 15:45:00,15.06,15.06,15.04,15.06,122675.0,14.4596,14.4596,14.4403,14.4596,122675.0
2024-07-29 15:50:00,15.05,15.06,15.02,15.02,350103.0,14.45,14.4596,14.4211,14.4211,350103.0
2024-07-29 15:55:00,15.02,15.03,15.01,15.02,658419.0,14.4211,14.4307,14.4115,14.4211,658419.0
2024-07-30 09:30:00,15.06,15.18,15.05,15.12,327139.0,14.4596,14.5748,14.45,14.5172,327139.0
2024-07-30 09:35:00,15.12,15.17,15.1,15.17,89035.0,14.5172,14.5652,14.498,14.5652,89035.0
2024-07-30 09:40:00,15.17,15.17,15.12,15.15,98046.0,14.5652,14.5652,14.5172,14.546,98046.0
2024-07-30 09:45:00,15.15,15.19,15.14,15.17,127733.0,14.546,14.5844,14.5364,14.5652,127733.0
2024-07-30 09:50:00,15.17,15.2,15.14,15.19,163219.0,14.5652,14.594,14.5364,14.5844,163219.0
2024-07-30 09:55:00,15.18,15.21,15.15,15.16,157895.0,14.5748,14.6036,14.546,14.5556,157895.0
2024-07-30 10:00:00,15.16,15.16,15.08,15.08,127161.0,14.5556,14.5556,14.4788,14.4788,127161.0
2024-07-30 10:05:00,15.08,15.14,15.08,15.11,104234.0,14.4788,14.5364,14.4788,14.5076,104234.0
2024-07-30 10:10:00,15.11,15.13,15.07,15.07,79093.0,14.5076,14.5268,14.4692,14.4692,79093.0
2024-07-30 10:15:00,15.08,15.09,15.04,15.05,148853.0,14.4788,14.4884,14.4403,14.45,148853.0
2024-07-30 10:20:00,15.04,15.1,15.04,15.1,92657.0,14.4403,14.498,14.4403,14.498,92657.0
2024-07-30 10:25:00,15.1,15.13,15.07,15.12,351192.0,14.498,14.5268,14.4692,14.5172,351192.0
2024-07-30 10:30:00,15.12,15.15,15.1,15.14,341966.0,14.5172,14.546,14.498,14.5364,341966.0
2024-07-30 10:35:00,15.14,15.16,15.12,15.15,109021.0,14.5364,14.5556,14.5172,14.546,109021.0
2024-07-30 10:40:00,15.15,15.15,15.13,15.14,48015.0,14.546,14.546,14.5268,14.5364,48015.0
2024-07-30 10:45:00,15.14,15.15,15.13,15.14,78237.0,14.5364,14.546,14.5268,14.5364,78237.0
2024-07-30 10:50:00,15.14,15.18,15.13,15.14,164278.0,14.5364,14.5748,14.5268,14.5364,164278.0
2024-07-30 10:55:00,15.14,15.16,15.13,15.14,119935.0,14.5364,14.5556,14.5268,14.5364,119935.0
2024-07-30 11:00:00,15.13,15.15,15.11,15.12,141658.0,14.5268,14.546,14.5076,14.5172,141658.0
2024-07-30 11:05:00,15.12,15.15,15.11,15.13,65330.0,14.5172,14.546,14.5076,14.5268,65330.0
2024-07-30 11:10:00,15.13,15.16,15.12,15.16,176475.0,14.5268,14.5556,14.5172,14.5556,176475.0
2024-07-30 11:15:00,15.16,15.2,15.15,15.18,220091.0,14.5556,14.594,14.546,14.5748,220091.0
2024-07-30 11:20:00,15.19,15.19,15.16,15.17,155356.0,14.5844,14.5844,14.5556,14.5652,155356.0
2024-07-30 11:25:00,15.16,15.17,15.14,15.14,92361.0,14.5556,14.5652,14.5364,14.5364,92361.0
2024-07-30 11:30:00,15.14,15.17,15.13,15.17,134798.0,14.5364,14.5652,14.5268,14.5652,134798.0
2024-07-30 11:35:00,15.17,15.19,15.16,15.19,144234.0,14.5652,14.5844,14.5556,14.5844,144234.0
2024-07-30 11:40:00,15.19,15.2,15.17,15.17,78496.0,14.5844,14.594,14.5652,14.5652,78496.0
2024-07-30 11:45:00,15.18,15.19,15.17,15.19,129176.0,14.5748,14.5844,14.5652,14.5844,129176.0
2024-07-30 11:50:00,15.19,15.19,15.16,15.17,45781.0,14.5844,14.5844,14.5556,14.5652,45781.0
2024-07-30 11:55:00,15.17,15.19,15.16,15.19,103532.0,14.5652,14.5844,14.5556,14.5844,103532.0
2024-07-30 12:00:00,15.19,15.2,15.15,15.16,88441.0,14.5844,14.594,14.546,14.5556,88441.0
2024-07-30 12:05:00,15.15,15.17,15.13,15.14,135180.0,14.546,14.5652,14.5268,14.5364,135180.0
2024-07-30 12:10:00,15.15,15.15,15.13,15.14,95535.0,14.546,14.546,14.5268,14.5364,95535.0
2024-07-30 12:15:00,15.14,15.14,15.12,15.14,145894.0,14.5364,14.5364,14.5172,14.5364,145894.0
2024-07-30 12:20:00,15.14,15.14,15.12,15.13,156784.0,14.5364,14.5364,14.5172,14.5268,156784.0
2024-07-30 12:25:00,15.13,15.16,15.12,15.16,112580.0,14.5268,14.5556,14.5172,14.5556,112580.0
2024-07-30 12:30:00,15.16,15.17,15.14,15.14,106686.0,14.5556,14.5652,14.5364,14.5364,106686.0
2024-07-30 12:35:00,15.15,15.16,15.14,15.15,95373.0,14.546,14.5556,14.5364,14.546,95373.0
2024-07-30 12:40:00,15.16,15.17,15.14,15.15,95552.0,14.5556,14.5652,14.5364,14.546,95552.0
2024-07-30 12:45:00,15.15,15.16,15.14,15.15,97022.0,14.546,14.5556,14.5364,14.546,97022.0
2024-07-30 12:50:00,15.15,15.16,15.13,15.14,96048.0,14.546,14.5556,14.5268,14.5364,96048.0
2024-07-30 12:55:00,15.14,15.15,15.13,15.14,68086.0,14.5364,14.546,14.5268,14.5364,68086.0
2024-07-30 13:00:00,15.13,15.14,15.08,15.1,204473.0,14.5268,14.5364,14.4788,14.498,204473.0
2024-07-30 13:05:00,15.09,15.13,15.07,15.13,160302.0,14.4884,14.5268,14.4692,14.5268,160302.0
2024-07-30 13:10:00,15.13,15.13,15.11,15.13,46525.0,14.5268,14.5268,14.5076,14.5268,46525.0
2024-07-30 13:15:00,15.12,15.13,15.11,15.12,123843.0,14.5172,14.5268,14.5076,14.5172,123843.0
2024-07-30 13:20:00,15.12,15.14,15.11,15.12,73511.0,14.5172,14.5364,14.5076,14.5172,73511.0
2024-07-30 13:25:00,15.12,15.13,15.09,15.11,98332.0,14.5172,14.5268,14.4884,14.5076,98332.0
2024-07-30 13:30:00,15.11,15.13,15.1,15.12,80635.0,14.5076,14.5268,14.498,14.5172,80635.0
2024-07-30 13:35:00,15.12,15.16,15.11,15.15,177624.0,14.5172,14.5556,14.5076,14.546,177624.0
2024-07-30 13:40:00,15.14,15.15,15.1,15.12,155543.0,14.5364,14.546,14.498,14.5172,155543.0
2024-07-30 13:45:00,15.12,15.12,15.1,15.11,29798.0,14.5172,14.5172,14.498,14.5076,29798.0
2024-07-30 13:50:00,15.11,15.12,15.1,15.12,56482.0,14.5076,14.5172,14.498,14.5172,56482.0
2024-07-30 13:55:00,15.11,15.13,15.11,15.13,425972.0,14.5076,14.5268,14.5076,14.5268,425972.0
2024-07-30 14:00:00,15.13,15.15,15.12,15.15,163110.0,14.5268,14.546,14.5172,14.546,163110.0
2024-07-30 14:05:00,15.15,15.16,15.14,15.16,68852.0,14.546,14.5556,14.5364,14.5556,68852.0
2024-07-30 14:10:00,15.16,15.16,15.13,15.14,101530.0,14.5556,14.5556,14.5268,14.5364,101530.0
2024-07-30 14:15:00,15.13,15.15,15.13,15.14,69397.0,14.5268,14.546,14.5268,14.5364,69397.0
2024-07-30 14:20:00,15.13,15.14,15.12,15.13,132028.0,14.5268,14.5364,14.5172,14.5268,132028.0
2024-07-30 14:25:00,15.13,15.14,15.11,15.12,184122.0,14.5268,14.5364,14.5076,14.5172,184122.0
2024-07-30 14:30:00,15.12,15.12,15.1,15.11,107360.0,14.5172,14.5172,14.498,14.5076,107360.0
2024-07-30 14:35:00,15.1,15.12,15.09,15.12,141111.0,14.498,14.5172,14.4884,14.5172,141111.0
2024-07-30 14:40:00,15.12,15.13,15.11,15.11,201423.0,14.5172,14.5268,14.5076,14.5076,201423.0
2024-07-30 14:45:00,15.11,15.12,15.07,15.08,152442.0,14.5076,14.5172,14.4692,14.4788,152442.0
2024-07-30 14:50:00,15.08,15.1,15.08,15.09,50441.0,14.4788,14.498,14.4788,14.4884,50441.0
2024-07-30 14:55:00,15.09,15.1,15.08,15.1,90269.0,14.4884,14.498,14.4788,14.498,90269.0
2024-07-30 15:00:00,15.1,15.11,15.09,15.1,143390.0,14.498,14.5076,14.4884,14.498,143390.0
2024-07-30 15:05:00,15.1,15.11,15.09,15.09,74991.0,14.498,14.5076,14.4884,14.4884,74991.0
2024-07-30 15:10:00,15.1,15.11,15.08,15.09,666075.0,14.498,14.5076,14.4788,14.4884,666075.0
2024-07-30 15:15:00,15.09,15.1,15.08,15.1,232434.0,14.4884,14.498,14.4788,14.498,232434.0
2024-07-30 15:20:00,15.1,15.12,15.09,15.12,112425.0,14.498,14.5172,14.4884,14.5172,112425.0
2024-07-30 15:25:00,15.12,15.12,15.1,15.11,127752.0,14.5172,14.5172,14.498,14.5076,127752.0
2024-07-30 15:30:00,15.11,15.11,15.09,15.11,172177.0,14.5076,14.5076,14.4884,14.5076,172177.0
2024-07-30 15:35:00,15.11,15.13,15.1,15.12,157124.0,14.5076,14.5268,14.498,14.5172,157124.0
2024-07-30 15:40:00,15.13,15.13,15.1,15.11,109263.0,14.5268,14.5268,14.498,14.5076,109263.0
2024-07-30 15:45:00,15.11,15.14,15.11,15.14,240468.0,14.5076,14.5364,14.5076,14.5364,240468.0
2024-07-30 15:50:00,15.14,15.15,15.11,15.12,375120.0,14.5364,14.546,14.5076,14.5172,375120.0
2024-07-30 15:55:00,15.13,15.15,15.12,15.15,976731.0,14.5268,14.546,14.5172,14.546,976731.0
2024-07-31 09:30:00,15.17,15.17,15.07,15.11,344981.0,14.5652,14.5652,14.4692,14.5076,344981.0
2024-07-31 09:35:00,15.1,15.13,15.07,15.09,118743.0,14.498,14.5268,14.4692,14.4884,118743.0
2024-07-31 09:40:00,15.09,15.1,15.04,15.08,120142.0,14.4884,14.498,14.4403,14.4788,120142.0
2024-07-31 09:45:00,15.08,15.11,15.05,15.1,76347.0,14.4788,14.5076,14.45,14.498,76347.0
2024-07-31 09:50:00,15.11,15.12,15.08,15.09,70228.0,14.5076,14.5172,14.4788,14.4884,70228.0
2024-07-31 09:55:00,15.08,15.09,15.05,15.07,41127.0,14.4788,14.4884,14.45,14.4692,41127.0
2024-07-31 10:00:00,15.07,15.1,15.04,15.05,103477.0,14.4692,14.498,14.4403,14.45,103477.0
2024-07-31 10:05:00,15.05,15.08,15.02,15.06,452062.0,14.45,14.4788,14.4211,14.4596,452062.0
2024-07-31 10:10:00,15.06,15.11,15.06,15.08,143315.0,14.4596,14.5076,14.4596,14.4788,143315.0
2024-07-31 10:15:00,15.09,15.11,15.05,15.07,185422.0,14.4884,14.5076,14.45,14.4692,185422.0
2024-07-31 10:20:00,15.06,15.09,15.05,15.08,121280.0,14.4596,14.4884,14.45,14.4788,121280.0
2024-07-31 10:25:00,15.07,15.09,15.06,15.09,78025.0,14.4692,14.4884,14.4596,14.4884,78025.0
2024-07-31 10:30:00,15.08,15.1,15.07,15.09,141334.0,14.4788,14.498,14.4692,14.4884,141334.0
2024-07-31 10:35:00,15.09,15.1,15.05,15.07,200842.0,14.4884,14.498,14.45,14.4692,200842.0
2024-07-31 10:40:00,15.08,15.1,15.06,15.08,169613.0,14.4788,14.498,14.4596,14.4788,169613.0
2024-07-31 10:45:00,15.08,15.09,15.06,15.08,131561.0,14.4788,14.4884,14.4596,14.4788,131561.0
2024-07-31 10:50:00,15.08,15.1,15.07,15.09,103122.0,14.4788,14.498,14.4692,14.4884,103122.0
2024-07-31 10:55:00,15.09,15.11,15.08,15.11,101238.0,14.4884,14.5076,14.4788,14.5076,101238.0
2024-07-31 11:00:00,15.11,15.13,15.09,15.1,127921.0,14.5076,14.5268,14.4884,14.498,127921.0
2024-07-31 11:05:00,15.1,15.12,15.09,15.1,195530.0,14.498,14.5172,14.4884,14.498,195530.0
2024-07-31 11:10:00,15.1,15.11,15.09,15.09,102140.0,14.498,14.5076,14.4884,14.4884,102140.0
2024-07-31 11:15:00,15.09,15.11,15.07,15.1,242052.0,14.4884,14.5076,14.4692,14.498,242052.0
2024-07-31 11:20:00,15.1,15.14,15.1,15.14,130086.0,14.498,14.5364,14.498,14.5364,130086.0
2024-07-31 11:25:00,15.14,15.14,15.1,15.11,105709.0,14.5364,14.5364,14.498,14.5076,105709.0
2024-07-31 11:30:00,15.11,15.12,15.09,15.12,105967.0,14.5076,14.5172,14.4884,14.5172,105967.0
2024-07-31 11:35:00,15.12,15.17,15.1,15.17,375846.0,14.5172,14.5652,14.498,14.5652,375846.0
2024-07-31 11:40:00,15.17,15.17,15.14,15.15,179817.0,14.5652,14.5652,14.5364,14.546,179817.0
2024-07-31 11:45:00,15.16,15.17,15.13,15.13,84254.0,14.5556,14.5652,14.5268,14.5268,84254.0
2024-07-31 11:50:00,15.13,15.14,15.11,15.14,165628.0,14.5268,14.5364,14.5076,14.5364,165628.0
2024-07-31 11:55:00,15.13,15.15,15.11,15.14,310900.0,14.5268,14.546,14.5076,14.5364,310900.0
2024-07-31 12:00:00,15.15,15.16,15.12,15.12,104302.0,14.546,14.5556,14.5172,14.5172,104302.0
2024-07-31 12:05:00,15.13,15.14,15.12,15.12,53238.0,14.5268,14.5364,14.5172,14.5172,53238.0
2024-07-31 12:10:00,15.13,15.15,15.12,15.13,132426.0,14.5268,14.546,14.5172,14.5268,132426.0
2024-07-31 12:15:00,15.13,15.14,15.12,15.14,58142.0,14.5268,14.5364,14.5172,14.5364,58142.0
2024-07-31 12:20:00,15.14,15.16,15.13,15.16,177372.0,14.5364,14.5556,14.5268,14.5556,177372.0
2024-07-31 12:25:00,15.15,15.17,15.15,15.16,74155.0,14.546,14.5652,14.546,14.5556,74155.0
2024-07-31 12:30:00,15.16,15.17,15.14,15.17,134641.0,14.5556,14.5652,14.5364,14.5652,134641.0
2024-07-31 12:35:00,15.16,15.17,15.15,15.17,251037.0,14.5556,14.5652,14.546,14.5652,251037.0
2024-07-31 12:40:00,15.16,15.17,15.14,15.15,113854.0,14.5556,14.5652,14.5364,14.546,113854.0
2024-07-31 12:45:00,15.15,15.16,15.14,15.15,49169.0,14.546,14.5556,14.5364,14.546,49169.0
2024-07-31 12:50:00,15.16,15.17,15.13,15.14,180519.0,14.5556,14.5652,14.5268,14.5364,180519.0
2024-07-31 12:55:00,15.14,15.14,15.12,15.14,73453.0,14.5364,14.5364,14.5172,14.5364,73453.0
2024-07-31 13:00:00,15.13,15.15,15.12,15.14,106065.0,14.5268,14.546,14.5172,14.5364,106065.0
2024-07-31 13:05:00,15.14,15.16,15.13,15.14,81757.0,14.5364,14.5556,14.5268,14.5364,81757.0
2024-07-31 13:10:00,15.15,15.15,15.12,15.12,76577.0,14.546,14.546,14.5172,14.5172,76577.0
2024-07-31 13:15:00,15.12,15.13,15.11,15.11,69725.0,14.5172,14.5268,14.5076,14.5076,69725.0
2024-07-31 13:20:00,15.11,15.12,15.1,15.11,77746.0,14.5076,14.5172,14.498,14.5076,77746.0
2024-07-31 13:25:00,15.11,15.11,15.07,15.09,263956.0,14.5076,14.5076,14.4692,14.4884,263956.0
2024-07-31 13:30:00,15.1,15.1,15.06,15.09,190366.0,14.498,14.498,14.4596,14.4884,190366.0
2024-07-31 13:35:00,15.09,15.12,15.08,15.09,101108.0,14.4884,14.5172,14.4788,14.4884,101108.0
2024-07-31 13:40:00,15.09,15.12,15.08,15.12,120964.0,14.4884,14.5172,14.4788,14.5172,120964.0
2024-07-31 13:45:00,15.12,15.12,15.11,15.12,38114.0,14.5172,14.5172,14.5076,14.5172,38114.0
2024-07-31 13:50:00,15.12,15.13,15.1,15.13,190101.0,14.5172,14.5268,14.498,14.5268,190101.0
2024-07-31 13:55:00,15.12,15.13,15.11,15.11,39891.0,14.5172,14.5268,14.5076,14.5076,39891.0
2024-07-31 14:00:00,15.12,15.12,15.07,15.11,82275.0,14.5172,14.5172,14.4692,14.5076,82275.0
2024-07-31 14:05:00,15.11,15.12,15.1,15.12,111011.0,14.5076,14.5172,14.498,14.5172,111011.0
2024-07-31 14:10:00,15.12,15.14,15.11,15.13,91264.0,14.5172,14.5364,14.5076,14.5268,91264.0
2024-07-31 14:15:00,15.13,15.14,15.11,15.14,62768.0,14.5268,14.5364,14.5076,14.5364,62768.0
2024-07-31 14:20:00,15.14,15.15,15.12,15.14,86210.0,14.5364,14.546,14.5172,14.5364,86210.0
2024-07-31 14:25:00,15.14,15.14,15.12,15.13,52166.0,14.5364,14.5364,14.5172,14.5268,52166.0
2024-07-31 14:30:00,15.13,15.15,15.11,15.13,104112.0,14.5268,14.546,14.5076,14.5268,104112.0
2024-07-31 14:35:00,15.13,15.13,15.1,15.13,173087.0,14.5268,14.5268,14.498,14.5268,173087.0
2024-07-31 14:40:00,15.13,15.16,15.12,15.16,302212.0,14.5268,14.5556,14.5172,14.5556,302212.0
2024-07-31 14:45:00,15.16,15.2,15.15,15.19,152593.0,14.5556,14.594,14.546,14.5844,152593.0
2024-07-31 14:50:00,15.19,15.21,15.17,15.18,228244.0,14.5844,14.6036,14.5652,14.5748,228244.0
2024-07-31 14:55:00,15.18,15.2,15.16,15.18,114484.0,14.5748,14.594,14.5556,14.5748,114484.0
2024-07-31 15:00:00,15.19,15.2,15.17,15.18,109922.0,14.5844,14.594,14.5652,14.5748,109922.0
2024-07-31 15:05:00,15.18,15.19,15.15,15.16,431039.0,14.5748,14.5844,14.546,14.5556,431039.0
2024-07-31 15:10:00,15.15,15.17,15.13,15.17,305031.0,14.546,14.5652,14.5268,14.5652,305031.0
2024-07-31 15:15:00,15.17,15.19,15.11,15.11,168071.0,14.5652,14.5844,14.5076,14.5076,168071.0
2024-07-31 15:20:00,15.1,15.14,15.08,15.08,153980.0,14.498,14.5364,14.4788,14.4788,153980.0
2024-07-31 15:25:00,15.08,15.09,15.05,15.07,138765.0,14.4788,14.4884,14.45,14.4692,138765.0
2024-07-31 15:30:00,15.06,15.07,15.0,15.01,332139.0,14.4596,14.4692,14.4019,14.4115,332139.0
2024-07-31 15:35:00,15.01,15.04,14.99,15.0,136411.0,14.4115,14.4403,14.3923,14.4019,136411.0
2024-07-31 15:40:00,15.0,15.04,14.99,15.04,175133.0,14.4019,14.4403,14.3923,14.4403,175133.0
2024-07-31 15:45:00,15.04,15.05,15.01,15.04,271252.0,14.4403,14.45,14.4115,14.4403,271252.0
2024-07-31 15:50:00,15.04,15.07,14.95,14.98,717528.0,14.4403,14.4692,14.3539,14.3827,717528.0
2024-07-31 15:55:00,14.98,14.99,14.94,14.95,1021098.0,14.3827,14.3923,14.3443,14.3539,1021098.0
2024-08-01 09:30:00,14.96,14.98,14.91,14.92,195851.0,14.3635,14.3827,14.3155,14.3251,195851.0
2024-08-01 09:35:00,14.91,14.93,14.86,14.89,130075.0,14.3155,14.3347,14.2675,14.2963,130075.0
2024-08-01 09:40:00,14.9,14.92,14.88,14.9,100491.0,14.3059,14.3251,14.2867,14.3059,100491.0
2024-08-01 09:45:00,14.9,14.92,14.8,14.81,141541.0,14.3059,14.3251,14.2099,14.2195,141541.0
2024-08-01 09:50:00,14.81,14.82,14.75,14.76,132352.0,14.2195,14.2291,14.1619,14.1715,132352.0
2024-08-01 09:55:00,14.75,14.76,14.69,14.7,96113.0,14.1619,14.1715,14.1043,14.1139,96113.0
2024-08-01 10:00:00,14.7,14.73,14.68,14.73,142839.0,14.1139,14.1427,14.0947,14.1427,142839.0
2024-08-01 10:05:00,14.73,14.76,14.68,14.68,117745.0,14.1427,14.1715,14.0947,14.0947,117745.0
2024-08-01 10:10:00,14.68,14.7,14.68,14.68,104524.0,14.0947,14.1139,14.0947,14.0947,104524.0
2024-08-01 10:15:00,14.69,14.69,14.66,14.67,108254.0,14.1043,14.1043,14.0755,14.0851,108254.0
2024-08-01 10:20:00,14.67,14.69,14.65,14.67,127519.0,14.0851,14.1043,14.0659,14.0851,127519.0
2024-08-01 10:25:00,14.67,14.67,14.61,14.62,99287.0,14.0851,14.0851,14.0275,14.0371,99287.0
2024-08-01 10:30:00,14.62,14.63,14.59,14.63,139868.0,14.0371,14.0467,14.0083,14.0467,139868.0
2024-08-01 10:35:00,14.62,14.63,14.59,14.61,129438.0,14.0371,14.0467,14.0083,14.0275,129438.0
2024-08-01 10:40:00,14.61,14.61,14.55,14.55,120170.0,14.0275,14.0275,13.9699,13.9699,120170.0
2024-08-01 10:45:00,14.56,14.57,14.52,14.53,196635.0,13.9795,13.9891,13.9411,13.9507,196635.0
2024-08-01 10:50:00,14.53,14.55,14.5,14.53,115009.0,13.9507,13.9699,13.9219,13.9507,115009.0
2024-08-01 10:55:00,14.53,14.53,14.49,14.5,79593.0,13.9507,13.9507,13.9123,13.9219,79593.0
2024-08-01 11:00:00,14.49,14.51,14.47,14.49,82988.0,13.9123,13.9315,13.8931,13.9123,82988.0
2024-08-01 11:05:00,14.48,14.5,14.45,14.46,102624.0,13.9027,13.9219,13.8739,13.8835,102624.0
2024-08-01 11:10:00,14.46,14.47,14.41,14.42,106831.0,13.8835,13.8931,13.8355,13.8451,106831.0
2024-08-01 11:15:00,14.42,14.47,14.42,14.46,174901.0,13.8451,13.8931,13.8451,13.8835,174901.0
2024-08-01 11:20:00,14.46,14.47,14.42,14.44,118589.0,13.8835,13.8931,13.8451,13.8643,118589.0
2024-08-01 11:25:00,14.44,14.45,14.43,14.44,110858.0,13.8643,13.8739,13.8547,13.8643,110858.0
2024-08-01 11:30:00,14.44,14.47,14.43,14.46,176800.0,13.8643,13.8931,13.8547,13.8835,176800.0
2024-08-01 11:35:00,14.45,14.46,14.42,14.45,210257.0,13.8739,13.8835,13.8451,13.8739,210257.0
2024-08-01 11:40:00,14.44,14.5,14.44,14.46,145218.0,13.8643,13.9219,13.8643,13.8835,145218.0
2024-08-01 11:45:00,14.46,14.48,14.44,14.48,162098.0,13.8835,13.9027,13.8643,13.9027,162098.0
2024-08-01 11:50:00,14.47,14.53,14.46,14.53,189618.0,13.8931,13.9507,13.8835,13.9507,189618.0
2024-08-01 11:55:00,14.53,14.55,14.52,14.54,128738.0,13.9507,13.9699,13.9411,13.9603,128738.0
2024-08-01 12:00:00,14.54,14.54,14.5,14.54,168930.0,13.9603,13.9603,13.9219,13.9603,168930.0
2024-08-01 12:05:00,14.54,14.57,14.53,14.54,153497.0,13.9603,13.9891,13.9507,13.9603,153497.0
2024-08-01 12:10:00,14.54,14.55,14.47,14.5,148843.0,13.9603,13.9699,13.8931,13.9219,148843.0
2024-08-01 12:15:00,14.49,14.53,14.49,14.51,150677.0,13.9123,13.9507,13.9123,13.9315,150677.0
2024-08-01 12:20:00,14.52,14.53,14.48,14.5,75809.0,13.9411,13.9507,13.9027,13.9219,75809.0
2024-08-01 12:25:00,14.49,14.51,14.48,14.5,103711.0,13.9123,13.9315,13.9027,13.9219,103711.0
2024-08-01 12:30:00,14.5,14.5,14.46,14.48,97787.0,13.9219,13.9219,13.8835,13.9027,97787.0
2024-08-01 12:35:00,14.47,14.49,14.45,14.46,101981.0,13.8931,13.9123,13.8739,13.8835,101981.0
2024-08-01 12:40:00,14.45,14.46,14.45,14.45,71616.0,13.8739,13.8835,13.8739,13.8739,71616.0
2024-08-01 12:45:00,14.45,14.46,14.4,14.4,145356.0,13.8739,13.8835,13.8259,13.8259,145356.0
2024-08-01 12:50:00,14.4,14.42,14.38,14.41,155964.0,13.8259,13.8451,13.8067,13.8355,155964.0
2024-08-01 12:55:00,14.42,14.47,14.41,14.45,97702.0,13.8451,13.8931,13.8355,13.8739,97702.0
2024-08-01 13:00:00,14.45,14.46,14.43,14.45,97241.0,13.8739,13.8835,13.8547,13.8739,97241.0
2024-08-01 13:05:00,14.44,14.45,14.42,14.44,98649.0,13.8643,13.8739,13.8451,13.8643,98649.0
2024-08-01 13:10:00,14.44,14.46,14.43,14.44,56144.0,13.8643,13.8835,13.8547,13.8643,56144.0
2024-08-01 13:15:00,14.43,14.44,14.42,14.42,148531.0,13.8547,13.8643,13.8451,13.8451,148531.0
2024-08-01 13:20:00,14.42,14.43,14.41,14.43,95762.0,13.8451,13.8547,13.8355,13.8547,95762.0
2024-08-01 13:25:00,14.43,14.44,14.41,14.43,109970.0,13.8547,13.8643,13.8355,13.8547,109970.0
2024-08-01 13:30:00,14.43,14.43,14.41,14.43,117266.0,13.8547,13.8547,13.8355,13.8547,117266.0
2024-08-01 13:35:00,14.42,14.43,14.41,14.43,56927.0,13.8451,13.8547,13.8355,13.8547,56927.0
2024-08-01 13:40:00,14.43,14.43,14.41,14.42,70158.0,13.8547,13.8547,13.8355,13.8451,70158.0
2024-08-01 13:45:00,14.42,14.43,14.41,14.42,71212.0,13.8451,13.8547,13.8355,13.8451,71212.0
2024-08-01 13:50:00,14.42,14.46,14.41,14.46,90242.0,13.8451,13.8835,13.8355,13.8835,90242.0
2024-08-01 13:55:00,14.46,14.46,14.44,14.45,51341.0,13.8835,13.8835,13.8643,13.8739,51341.0
2024-08-01 14:00:00,14.45,14.46,14.4,14.4,156108.0,13.8739,13.8835,13.8259,13.8259,156108.0
2024-08-01 14:05:00,14.41,14.44,14.4,14.42,114740.0,13.8355,13.8643,13.8259,13.8451,114740.0
2024-08-01 14:10:00,14.41,14.42,14.39,14.41,145261.0,13.8355,13.8451,13.8163,13.8355,145261.0
2024-08-01 14:15:00,14.41,14.42,14.4,14.41,81461.0,13.8355,13.8451,13.8259,13.8355,81461.0
2024-08-01 14:20:00,14.41,14.43,14.4,14.42,151139.0,13.8355,13.8547,13.8259,13.8451,151139.0
2024-08-01 14:25:00,14.42,14.42,14.39,14.42,91607.0,13.8451,13.8451,13.8163,13.8451,91607.0
2024-08-01 14:30:00,14.41,14.42,14.41,14.42,46293.0,13.8355,13.8451,13.8355,13.8451,46293.0
2024-08-01 14:35:00,14.42,14.43,14.4,14.41,76101.0,13.8451,13.8547,13.8259,13.8355,76101.0
2024-08-01 14:40:00,14.41,14.42,14.38,14.39,69989.0,13.8355,13.8451,13.8067,13.8163,69989.0
2024-08-01 14:45:00,14.38,14.39,14.37,14.39,65538.0,13.8067,13.8163,13.7971,13.8163,65538.0
2024-08-01 14:50:00,14.38,14.39,14.36,14.37,43822.0,13.8067,13.8163,13.7875,13.7971,43822.0
2024-08-01 14:55:00,14.37,14.39,14.36,14.37,70443.0,13.7971,13.8163,13.7875,13.7971,70443.0
2024-08-01 15:00:00,14.38,14.38,14.35,14.36,91201.0,13.8067,13.8067,13.7779,13.7875,91201.0
2024-08-01 15:05:00,14.36,14.36,14.34,14.35,58576.0,13.7875,13.7875,13.7683,13.7779,58576.0
2024-08-01 15:10:00,14.36,14.38,14.36,14.36,77725.0,13.7875,13.8067,13.7875,13.7875,77725.0
2024-08-01 15:15:00,14.36,14.37,14.35,14.36,82288.0,13.7875,13.7971,13.7779,13.7875,82288.0
2024-08-01 15:20:00,14.37,14.38,14.36,14.38,95496.0,13.7971,13.8067,13.7875,13.8067,95496.0
2024-08-01 15:25:00,14.38,14.38,14.35,14.36,114701.0,13.8067,13.8067,13.7779,13.7875,114701.0
2024-08-01 15:30:00,14.36,14.4,14.35,14.39,193998.0,13.7875,13.8259,13.7779,13.8163,193998.0
2024-08-01 15:35:00,14.39,14.39,14.36,14.37,196652.0,13.8163,13.8163,13.7875,13.7971,196652.0
2024-08-01 15:40:00,14.37,14.37,14.34,14.35,181270.0,13.7971,13.7971,13.7683,13.7779,181270.0
2024-08-01 15:45:00,14.35,14.38,14.34,14.38,165629.0,13.7779,13.8067,13.7683,13.8067,165629.0
2024-08-01 15:50:00,14.37,14.39,14.32,14.33,634225.0,13.7971,13.8163,13.7491,13.7587,634225.0
2024-08-01 15:55:00,14.33,14.37,14.32,14.36,1011404.0,13.7587,13.7971,13.7491,13.7875,1011404.0
2024-08-02 09:30:00,14.12,14.13,13.81,13.81,441802.0,13.557,13.5666,13.2594,13.2594,441802.0
2024-08-02 09:35:00,13.81,13.86,13.76,13.83,287464.0,13.2594,13.3074,13.2114,13.2786,287464.0
2024-08-02 09:40:00,13.83,13.87,13.76,13.84,254663.0,13.2786,13.317,13.2114,13.2882,254663.0
2024-08-02 09:45:00,13.84,13.88,13.8,13.87,151571.0,13.2882,13.3266,13.2498,13.317,151571.0
2024-08-02 09:50:00,13.86,13.94,13.85,13.87,234793.0,13.3074,13.3842,13.2978,13.317,234793.0
2024-08-02 09:55:00,13.87,13.88,13.8,13.8,177215.0,13.317,13.3266,13.2498,13.2498,177215.0
2024-08-02 10:00:00,13.81,13.87,13.77,13.87,282547.0,13.2594,13.317,13.221,13.317,282547.0
2024-08-02 10:05:00,13.87,13.87,13.82,13.84,314847.0,13.317,13.317,13.269,13.2882,314847.0
2024-08-02 10:10:00,13.84,13.86,13.8,13.81,240906.0,13.2882,13.3074,13.2498,13.2594,240906.0
2024-08-02 10:15:00,13.81,13.83,13.71,13.71,229832.0,13.2594,13.2786,13.1634,13.1634,229832.0
2024-08-02 10:20:00,13.71,13.72,13.64,13.65,274759.0,13.1634,13.173,13.0962,13.1058,274759.0
2024-08-02 10:25:00,13.65,13.7,13.64,13.65,285447.0,13.1058,13.1538,13.0962,13.1058,285447.0
2024-08-02 10:30:00,13.65,13.72,13.64,13.7,273280.0,13.1058,13.173,13.0962,13.1538,273280.0
2024-08-02 10:35:00,13.7,13.75,13.68,13.74,262090.0,13.1538,13.2018,13.1346,13.1922,262090.0
2024-08-02 10:40:00,13.74,13.76,13.72,13.75,175305.0,13.1922,13.2114,13.173,13.2018,175305.0
2024-08-02 10:45:00,13.75,13.76,13.71,13.73,205673.0,13.2018,13.2114,13.1634,13.1826,205673.0
2024-08-02 10:50:00,13.73,13.75,13.71,13.73,115621.0,13.1826,13.2018,13.1634,13.1826,115621.0
2024-08-02 10:55:00,13.73,13.73,13.65,13.68,175555.0,13.1826,13.1826,13.1058,13.1346,175555.0
2024-08-02 11:00:00,13.68,13.68,13.63,13.63,154201.0,13.1346,13.1346,13.0866,13.0866,154201.0
2024-08-02 11:05:00,13.63,13.65,13.61,13.64,318063.0,13.0866,13.1058,13.0674,13.0962,318063.0
2024-08-02 11:10:00,13.63,13.65,13.61,13.62,143995.0,13.0866,13.1058,13.0674,13.077,143995.0
2024-08-02 11:15:00,13.62,13.64,13.61,13.61,200370.0,13.077,13.0962,13.0674,13.0674,200370.0
2024-08-02 11:20:00,13.62,13.62,13.54,13.56,243656.0,13.077,13.077,13.0002,13.0194,243656.0
2024-08-02 11:25:00,13.57,13.6,13.55,13.58,112801.0,13.029,13.0578,13.0098,13.0386,112801.0
2024-08-02 11:30:00,13.58,13.63,13.58,13.62,187443.0,13.0386,13.0866,13.0386,13.077,187443.0
2024-08-02 11:35:00,13.61,13.65,13.61,13.62,160663.0,13.0674,13.1058,13.0674,13.077,160663.0
2024-08-02 11:40:00,13.63,13.65,13.62,13.63,84573.0,13.0866,13.1058,13.077,13.0866,84573.0
2024-08-02 11:45:00,13.63,13.68,13.63,13.68,269382.0,13.0866,13.1346,13.0866,13.1346,269382.0
2024-08-02 11:50:00,13.68,13.69,13.65,13.65,194898.0,13.1346,13.1442,13.1058,13.1058,194898.0
2024-08-02 11:55:00,13.66,13.7,13.65,13.69,108645.0,13.1154,13.1538,13.1058,13.1442,108645.0
2024-08-02 12:00:00,13.69,13.73,13.67,13.73,189616.0,13.1442,13.1826,13.125,13.1826,189616.0
2024-08-02 12:05:00,13.72,13.77,13.71,13.76,413188.0,13.173,13.221,13.1634,13.2114,413188.0
2024-08-02 12:10:00,13.76,13.78,13.73,13.78,150768.0,13.2114,13.2306,13.1826,13.2306,150768.0
2024-08-02 12:15:00,13.78,13.8,13.77,13.79,77444.0,13.2306,13.2498,13.221,13.2402,77444.0
2024-08-02 12:20:00,13.79,13.81,13.76,13.78,237485.0,13.2402,13.2594,13.2114,13.2306,237485.0
2024-08-02 12:25:00,13.78,13.81,13.76,13.81,178864.0,13.2306,13.2594,13.2114,13.2594,178864.0
2024-08-02 12:30:00,13.81,13.82,13.79,13.81,159251.0,13.2594,13.269,13.2402,13.2594,159251.0
2024-08-02 12:35:00,13.81,13.81,13.78,13.81,112890.0,13.2594,13.2594,13.2306,13.2594,112890.0
2024-08-02 12:40:00,13.81,13.81,13.8,13.81,64957.0,13.2594,13.2594,13.2498,13.2594,64957.0
2024-08-02 12:45:00,13.81,13.81,13.78,13.8,106226.0,13.2594,13.2594,13.2306,13.2498,106226.0
2024-08-02 12:50:00,13.79,13.81,13.76,13.76,95838.0,13.2402,13.2594,13.2114,13.2114,95838.0
2024-08-02 12:55:00,13.76,13.82,13.76,13.79,461651.0,13.2114,13.269,13.2114,13.2402,461651.0
2024-08-02 13:00:00,13.8,13.8,13.74,13.74,81277.0,13.2498,13.2498,13.1922,13.1922,81277.0
2024-08-02 13:05:00,13.74,13.75,13.72,13.73,190883.0,13.1922,13.2018,13.173,13.1826,190883.0
2024-08-02 13:10:00,13.73,13.73,13.71,13.73,167542.0,13.1826,13.1826,13.1634,13.1826,167542.0
2024-08-02 13:15:00,13.73,13.73,13.7,13.72,98425.0,13.1826,13.1826,13.1538,13.173,98425.0
2024-08-02 13:20:00,13.71,13.72,13.68,13.7,167439.0,13.1634,13.173,13.1346,13.1538,167439.0
2024-08-02 13:25:00,13.7,13.74,13.69,13.72,68513.0,13.1538,13.1922,13.1442,13.173,68513.0
2024-08-02 13:30:00,13.72,13.75,13.71,13.74,124175.0,13.173,13.2018,13.1634,13.1922,124175.0
2024-08-02 13:35:00,13.74,13.75,13.73,13.73,84131.0,13.1922,13.2018,13.1826,13.1826,84131.0
2024-08-02 13:40:00,13.73,13.75,13.72,13.72,160250.0,13.1826,13.2018,13.173,13.173,160250.0
2024-08-02 13:45:00,13.72,13.73,13.7,13.71,166687.0,13.173,13.1826,13.1538,13.1634,166687.0
2024-08-02 13:50:00,13.71,13.72,13.69,13.69,152409.0,13.1634,13.173,13.1442,13.1442,152409.0
2024-08-02 13:55:00,13.69,13.7,13.67,13.68,97237.0,13.1442,13.1538,13.125,13.1346,97237.0
2024-08-02 14:00:00,13.68,13.68,13.64,13.65,121978.0,13.1346,13.1346,13.0962,13.1058,121978.0
2024-08-02 14:05:00,13.66,13.67,13.65,13.65,95080.0,13.1154,13.125,13.1058,13.1058,95080.0
2024-08-02 14:10:00,13.65,13.66,13.64,13.65,105656.0,13.1058,13.1154,13.0962,13.1058,105656.0
2024-08-02 14:15:00,13.66,13.66,13.64,13.66,93295.0,13.1154,13.1154,13.0962,13.1154,93295.0
2024-08-02 14:20:00,13.65,13.7,13.65,13.68,56709.0,13.1058,13.1538,13.1058,13.1346,56709.0
2024-08-02 14:25:00,13.69,13.71,13.68,13.71,81620.0,13.1442,13.1634,13.1346,13.1634,81620.0
2024-08-02 14:30:00,13.71,13.71,13.69,13.7,45680.0,13.1634,13.1634,13.1442,13.1538,45680.0
2024-08-02 14:35:00,13.69,13.7,13.67,13.69,34400.0,13.1442,13.1538,13.125,13.1442,34400.0
2024-08-02 14:40:00,13.7,13.73,13.69,13.71,78250.0,13.1538,13.1826,13.1442,13.1634,78250.0
2024-08-02 14:45:00,13.71,13.73,13.7,13.71,68267.0,13.1634,13.1826,13.1538,13.1634,68267.0
2024-08-02 14:50:00,13.72,13.73,13.71,13.72,51108.0,13.173,13.1826,13.1634,13.173,51108.0
2024-08-02 14:55:00,13.71,13.73,13.7,13.7,93864.0,13.1634,13.1826,13.1538,13.1538,93864.0
2024-08-02 15:00:00,13.71,13.71,13.69,13.71,93424.0,13.1634,13.1634,13.1442,13.1634,93424.0
2024-08-02 15:05:00,13.71,13.71,13.69,13.7,37827.0,13.1634,13.1634,13.1442,13.1538,37827.0
2024-08-02 15:10:00,13.69,13.7,13.67,13.69,93710.0,13.1442,13.1538,13.125,13.1442,93710.0
2024-08-02 15:15:00,13.69,13.7,13.68,13.7,237831.0,13.1442,13.1538,13.1346,13.1538,237831.0
2024-08-02 15:20:00,13.7,13.71,13.67,13.68,212335.0,13.1538,13.1634,13.125,13.1346,212335.0
2024-08-02 15:25:00,13.68,13.72,13.68,13.71,282610.0,13.1346,13.173,13.1346,13.1634,282610.0
2024-08-02 15:30:00,13.71,13.72,13.69,13.71,195099.0,13.1634,13.173,13.1442,13.1634,195099.0
2024-08-02 15:35:00,13.7,13.73,13.68,13.69,421031.0,13.1538,13.1826,13.1346,13.1442,421031.0
2024-08-02 15:40:00,13.69,13.73,13.67,13.73,679504.0,13.1442,13.1826,13.125,13.1826,679504.0
2024-08-02 15:45:00,13.73,13.76,13.72,13.74,502567.0,13.1826,13.2114,13.173,13.1922,502567.0
2024-08-02 15:50:00,13.73,13.75,13.71,13.72,436241.0,13.1826,13.2018,13.1634,13.173,436241.0
2024-08-02 15:55:00,13.71,13.75,13.71,13.74,1081495.0,13.1634,13.2018,13.1634,13.1922,1081495.0
2024-08-05 09:30:00,13.43,13.43,13.06,13.07,646752.0,12.8945,12.8945,12.5393,12.5489,646752.0
2024-08-05 09:35:00,13.07,13.13,13.05,13.09,290864.0,12.5489,12.6065,12.5297,12.5681,290864.0
2024-08-05 09:40:00,13.08,13.15,13.03,13.06,375782.0,12.5585,12.6257,12.5105,12.5393,375782.0
2024-08-05 09:45:00,13.05,13.09,13.0,13.03,361395.0,12.5297,12.5681,12.4817,12.5105,361395.0
2024-08-05 09:50:00,13.03,13.08,12.98,13.02,511742.0,12.5105,12.5585,12.4625,12.5009,511742.0
2024-08-05 09:55:00,13.02,13.08,12.98,13.02,207728.0,12.5009,12.5585,12.4625,12.5009,207728.0
2024-08-05 10:00:00,13.02,13.23,13.01,13.23,506286.0,12.5009,12.7025,12.4913,12.7025,506286.0
2024-08-05 10:05:00,13.23,13.24,13.15,13.16,414627.0,12.7025,12.7121,12.6257,12.6353,414627.0
2024-08-05 10:10:00,13.15,13.21,13.13,13.2,788430.0,12.6257,12.6833,12.6065,12.6737,788430.0
2024-08-05 10:15:00,13.2,13.26,13.15,13.25,494800.0,12.6737,12.7313,12.6257,12.7217,494800.0
2024-08-05 10:20:00,13.24,13.28,13.18,13.19,547493.0,12.7121,12.7505,12.6545,12.6641,547493.0
2024-08-05 10:25:00,13.2,13.26,13.18,13.18,514705.0,12.6737,12.7313,12.6545,12.6545,514705.0
2024-08-05 10:30:00,13.18,13.23,13.16,13.23,794322.0,12.6545,12.7025,12.6353,12.7025,794322.0
2024-08-05 10:35:00,13.23,13.25,13.16,13.19,458146.0,12.7025,12.7217,12.6353,12.6641,458146.0
2024-08-05 10:40:00,13.19,13.26,13.17,13.25,326640.0,12.6641,12.7313,12.6449,12.7217,326640.0
2024-08-05 10:45:00,13.25,13.27,13.17,13.18,288533.0,12.7217,12.7409,12.6449,12.6545,288533.0
2024-08-05 10:50:00,13.18,13.25,13.17,13.24,208115.0,12.6545,12.7217,12.6449,12.7121,208115.0
2024-08-05 10:55:00,13.24,13.24,13.16,13.17,156507.0,12.7121,12.7121,12.6353,12.6449,156507.0
2024-08-05 11:00:00,13.16,13.17,13.13,13.13,298905.0,12.6353,12.6449,12.6065,12.6065,298905.0
2024-08-05 11:05:00,13.13,13.2,13.1,13.2,440255.0,12.6065,12.6737,12.5777,12.6737,440255.0
2024-08-05 11:10:00,13.21,13.24,13.17,13.18,413693.0,12.6833,12.7121,12.6449,12.6545,413693.0
2024-08-05 11:15:00,13.18,13.19,13.15,13.17,572657.0,12.6545,12.6641,12.6257,12.6449,572657.0
2024-08-05 11:20:00,13.16,13.19,13.14,13.19,224553.0,12.6353,12.6641,12.6161,12.6641,224553.0
2024-08-05 11:25:00,13.2,13.27,13.18,13.23,159268.0,12.6737,12.7409,12.6545,12.7025,159268.0
2024-08-05 11:30:00,13.22,13.26,13.21,13.25,269490.0,12.6929,12.7313,12.6833,12.7217,269490.0
2024-08-05 11:35:00,13.26,13.33,13.25,13.29,283172.0,12.7313,12.7985,12.7217,12.7601,283172.0
2024-08-05 11:40:00,13.29,13.33,13.27,13.31,191966.0,12.7601,12.7985,12.7409,12.7793,191966.0
2024-08-05 11:45:00,13.32,13.33,13.26,13.27,118771.0,12.7889,12.7985,12.7313,12.7409,118771.0
2024-08-05 11:50:00,13.27,13.27,13.23,13.26,141293.0,12.7409,12.7409,12.7025,12.7313,141293.0
2024-08-05 11:55:00,13.25,13.29,13.23,13.28,217817.0,12.7217,12.7601,12.7025,12.7505,217817.0
2024-08-05 12:00:00,13.28,13.3,13.25,13.29,196344.0,12.7505,12.7697,12.7217,12.7601,196344.0
2024-08-05 12:05:00,13.3,13.33,13.28,13.32,124812.0,12.7697,12.7985,12.7505,12.7889,124812.0
2024-08-05 12:10:00,13.32,13.32,13.26,13.29,132417.0,12.7889,12.7889,12.7313,12.7601,132417.0
2024-08-05 12:15:00,13.29,13.3,13.27,13.28,104695.0,12.7601,12.7697,12.7409,12.7505,104695.0
2024-08-05 12:20:00,13.28,13.34,13.27,13.32,175463.0,12.7505,12.8081,12.7409,12.7889,175463.0
2024-08-05 12:25:00,13.32,13.35,13.32,13.32,147303.0,12.7889,12.8177,12.7889,12.7889,147303.0
2024-08-05 12:30:00,13.32,13.33,13.29,13.31,108185.0,12.7889,12.7985,12.7601,12.7793,108185.0
2024-08-05 12:35:00,13.31,13.33,13.29,13.31,176087.0,12.7793,12.7985,12.7601,12.7793,176087.0
2024-08-05 12:40:00,13.31,13.32,13.27,13.28,98305.0,12.7793,12.7889,12.7409,12.7505,98305.0
2024-08-05 12:45:00,13.28,13.29,13.25,13.26,155998.0,12.7505,12.7601,12.7217,12.7313,155998.0
2024-08-05 12:50:00,13.26,13.26,13.23,13.24,116723.0,12.7313,12.7313,12.7025,12.7121,116723.0
2024-08-05 12:55:00,13.24,13.29,13.23,13.28,273925.0,12.7121,12.7601,12.7025,12.7505,273925.0
2024-08-05 13:00:00,13.28,13.3,13.23,13.24,143654.0,12.7505,12.7697,12.7025,12.7121,143654.0
2024-08-05 13:05:00,13.24,13.27,13.23,13.26,252416.0,12.7121,12.7409,12.7025,12.7313,252416.0
2024-08-05 13:10:00,13.25,13.26,13.22,13.25,122881.0,12.7217,12.7313,12.6929,12.7217,122881.0
2024-08-05 13:15:00,13.25,13.27,13.24,13.27,139226.0,12.7217,12.7409,12.7121,12.7409,139226.0
2024-08-05 13:20:00,13.27,13.28,13.25,13.27,93056.0,12.7409,12.7505,12.7217,12.7409,93056.0
2024-08-05 13:25:00,13.27,13.32,13.26,13.31,201831.0,12.7409,12.7889,12.7313,12.7793,201831.0
2024-08-05 13:30:00,13.31,13.33,13.29,13.33,131273.0,12.7793,12.7985,12.7601,12.7985,131273.0
2024-08-05 13:35:00,13.33,13.35,13.3,13.35,146808.0,12.7985,12.8177,12.7697,12.8177,146808.0
2024-08-05 13:40:00,13.35,13.36,13.3,13.31,152836.0,12.8177,12.8273,12.7697,12.7793,152836.0
2024-08-05 13:45:00,13.31,13.31,13.29,13.29,106920.0,12.7793,12.7793,12.7601,12.7601,106920.0
2024-08-05 13:50:00,13.29,13.32,13.28,13.29,79671.0,12.7601,12.7889,12.7505,12.7601,79671.0
2024-08-05 13:55:00,13.29,13.31,13.27,13.29,103759.0,12.7601,12.7793,12.7409,12.7601,103759.0
2024-08-05 14:00:00,13.28,13.3,13.27,13.3,103976.0,12.7505,12.7697,12.7409,12.7697,103976.0
2024-08-05 14:05:00,13.29,13.31,13.28,13.3,88692.0,12.7601,12.7793,12.7505,12.7697,88692.0
2024-08-05 14:10:00,13.29,13.3,13.28,13.3,59496.0,12.7601,12.7697,12.7505,12.7697,59496.0
2024-08-05 14:15:00,13.3,13.31,13.29,13.3,134446.0,12.7697,12.7793,12.7601,12.7697,134446.0
2024-08-05 14:20:00,13.31,13.32,13.3,13.31,138912.0,12.7793,12.7889,12.7697,12.7793,138912.0
2024-08-05 14:25:00,13.32,13.33,13.3,13.31,135836.0,12.7889,12.7985,12.7697,12.7793,135836.0
2024-08-05 14:30:00,13.31,13.31,13.27,13.28,301758.0,12.7793,12.7793,12.7409,12.7505,301758.0
2024-08-05 14:35:00,13.28,13.31,13.27,13.29,335266.0,12.7505,12.7793,12.7409,12.7601,335266.0
2024-08-05 14:40:00,13.29,13.32,13.29,13.31,86640.0,12.7601,12.7889,12.7601,12.7793,86640.0
2024-08-05 14:45:00,13.3,13.33,13.29,13.3,94180.0,12.7697,12.7985,12.7601,12.7697,94180.0
2024-08-05 14:50:00,13.3,13.34,13.3,13.33,121929.0,12.7697,12.8081,12.7697,12.7985,121929.0
2024-08-05 14:55:00,13.33,13.33,13.29,13.29,186497.0,12.7985,12.7985,12.7601,12.7601,186497.0
2024-08-05 15:00:00,13.29,13.31,13.24,13.26,232522.0,12.7601,12.7793,12.7121,12.7313,232522.0
2024-08-05 15:05:00,13.26,13.28,13.25,13.26,156331.0,12.7313,12.7505,12.7217,12.7313,156331.0
2024-08-05 15:10:00,13.26,13.27,13.25,13.25,61150.0,12.7313,12.7409,12.7217,12.7217,61150.0
2024-08-05 15:15:00,13.25,13.27,13.24,13.26,111791.0,12.7217,12.7409,12.7121,12.7313,111791.0
2024-08-05 15:20:00,13.26,13.29,13.25,13.28,281700.0,12.7313,12.7601,12.7217,12.7505,281700.0
2024-08-05 15:25:00,13.27,13.28,13.25,13.27,385880.0,12.7409,12.7505,12.7217,12.7409,385880.0
2024-08-05 15:30:00,13.27,13.29,13.26,13.27,262561.0,12.7409,12.7601,12.7313,12.7409,262561.0
2024-08-05 15:35:00,13.27,13.28,13.25,13.27,289031.0,12.7409,12.7505,12.7217,12.7409,289031.0
2024-08-05 15:40:00,13.27,13.27,13.25,13.26,136531.0,12.7409,12.7409,12.7217,12.7313,136531.0
2024-08-05 15:45:00,13.25,13.26,13.23,13.23,281225.0,12.7217,12.7313,12.7025,12.7025,281225.0
2024-08-05 15:50:00,13.23,13.28,13.23,13.27,903386.0,12.7025,12.7505,12.7025,12.7409,903386.0
2024-08-05 15:55:00,13.27,13.31,13.26,13.29,927279.0,12.7409,12.7793,12.7313,12.7601,927279.0
2024-08-06 09:30:00,13.29,13.31,13.18,13.27,308879.0,12.7601,12.7793,12.6545,12.7409,308879.0
2024-08-06 09:35:00,13.27,13.37,13.25,13.35,116769.0,12.7409,12.8369,12.7217,12.8177,116769.0
2024-08-06 09:40:00,13.36,13.43,13.34,13.42,254585.0,12.8273,12.8945,12.8081,12.8849,254585.0
2024-08-06 09:45:00,13.42,13.43,13.37,13.42,141016.0,12.8849,12.8945,12.8369,12.8849,141016.0
2024-08-06 09:50:00,13.42,13.49,13.41,13.47,197320.0,12.8849,12.9521,12.8753,12.9329,197320.0
2024-08-06 09:55:00,13.46,13.49,13.44,13.47,144291.0,12.9233,12.9521,12.9041,12.9329,144291.0
2024-08-06 10:00:00,13.46,13.5,13.43,13.45,167658.0,12.9233,12.9617,12.8945,12.9137,167658.0
2024-08-06 10:05:00,13.45,13.47,13.42,13.44,229832.0,12.9137,12.9329,12.8849,12.9041,229832.0
2024-08-06 10:10:00,13.45,13.47,13.42,13.46,141959.0,12.9137,12.9329,12.8849,12.9233,141959.0
2024-08-06 10:15:00,13.47,13.47,13.44,13.46,129706.0,12.9329,12.9329,12.9041,12.9233,129706.0
2024-08-06 10:20:00,13.45,13.5,13.45,13.5,186453.0,12.9137,12.9617,12.9137,12.9617,186453.0
2024-08-06 10:25:00,13.5,13.51,13.44,13.45,127371.0,12.9617,12.9714,12.9041,12.9137,127371.0
2024-08-06 10:30:00,13.46,13.47,13.43,13.45,150789.0,12.9233,12.9329,12.8945,12.9137,150789.0
2024-08-06 10:35:00,13.45,13.46,13.42,13.44,144370.0,12.9137,12.9233,12.8849,12.9041,144370.0
2024-08-06 10:40:00,13.43,13.49,13.43,13.49,86362.0,12.8945,12.9521,12.8945,12.9521,86362.0
2024-08-06 10:45:00,13.49,13.53,13.48,13.51,154029.0,12.9521,12.9906,12.9425,12.9714,154029.0
2024-08-06 10:50:00,13.51,13.51,13.47,13.48,111454.0,12.9714,12.9714,12.9329,12.9425,111454.0
2024-08-06 10:55:00,13.48,13.48,13.42,13.43,135597.0,12.9425,12.9425,12.8849,12.8945,135597.0
2024-08-06 11:00:00,13.43,13.47,13.41,13.46,236185.0,12.8945,12.9329,12.8753,12.9233,236185.0
2024-08-06 11:05:00,13.46,13.46,13.42,13.43,93188.0,12.9233,12.9233,12.8849,12.8945,93188.0
2024-08-06 11:10:00,13.43,13.45,13.42,13.45,125474.0,12.8945,12.9137,12.8849,12.9137,125474.0
2024-08-06 11:15:00,13.45,13.46,13.41,13.45,94430.0,12.9137,12.9233,12.8753,12.9137,94430.0
2024-08-06 11:20:00,13.45,13.45,13.38,13.4,145800.0,12.9137,12.9137,12.8465,12.8657,145800.0
2024-08-06 11:25:00,13.4,13.42,13.36,13.37,99329.0,12.8657,12.8849,12.8273,12.8369,99329.0
2024-08-06 11:30:00,13.37,13.4,13.36,13.38,128754.0,12.8369,12.8657,12.8273,12.8465,128754.0
2024-08-06 11:35:00,13.39,13.4,13.37,13.38,104566.0,12.8561,12.8657,12.8369,12.8465,104566.0
2024-08-06 11:40:00,13.38,13.41,13.37,13.38,142494.0,12.8465,12.8753,12.8369,12.8465,142494.0
2024-08-06 11:45:00,13.39,13.41,13.37,13.41,90614.0,12.8561,12.8753,12.8369,12.8753,90614.0
2024-08-06 11:50:00,13.41,13.43,13.4,13.41,134578.0,12.8753,12.8945,12.8657,12.8753,134578.0
2024-08-06 11:55:00,13.41,13.43,13.4,13.43,150256.0,12.8753,12.8945,12.8657,12.8945,150256.0
2024-08-06 12:00:00,13.43,13.48,13.43,13.47,221893.0,12.8945,12.9425,12.8945,12.9329,221893.0
2024-08-06 12:05:00,13.46,13.51,13.46,13.51,233986.0,12.9233,12.9714,12.9233,12.9714,233986.0
2024-08-06 12:10:00,13.51,13.53,13.48,13.52,123924.0,12.9714,12.9906,12.9425,12.981,123924.0
2024-08-06 12:15:00,13.52,13.54,13.51,13.52,121123.0,12.981,13.0002,12.9714,12.981,121123.0
2024-08-06 12:20:00,13.52,13.52,13.5,13.52,85713.0,12.981,12.981,12.9617,12.981,85713.0
2024-08-06 12:25:00,13.52,13.53,13.5,13.53,70222.0,12.981,12.9906,12.9617,12.9906,70222.0
2024-08-06 12:30:00,13.53,13.53,13.51,13.52,102099.0,12.9906,12.9906,12.9714,12.981,102099.0
2024-08-06 12:35:00,13.52,13.52,13.48,13.52,167239.0,12.981,12.981,12.9425,12.981,167239.0
2024-08-06 12:40:00,13.52,13.52,13.5,13.51,83393.0,12.981,12.981,12.9617,12.9714,83393.0
2024-08-06 12:45:00,13.52,13.52,13.49,13.5,86095.0,12.981,12.981,12.9521,12.9617,86095.0
2024-08-06 12:50:00,13.5,13.52,13.49,13.52,197539.0,12.9617,12.981,12.9521,12.981,197539.0
2024-08-06 12:55:00,13.51,13.52,13.48,13.48,157670.0,12.9714,12.981,12.9425,12.9425,157670.0
2024-08-06 13:00:00,13.48,13.52,13.47,13.49,174000.0,12.9425,12.981,12.9329,12.9521,174000.0
2024-08-06 13:05:00,13.49,13.5,13.48,13.5,103228.0,12.9521,12.9617,12.9425,12.9617,103228.0
2024-08-06 13:10:00,13.49,13.52,13.49,13.49,108712.0,12.9521,12.981,12.9521,12.9521,108712.0
2024-08-06 13:15:00,13.5,13.51,13.49,13.49,113581.0,12.9617,12.9714,12.9521,12.9521,113581.0
2024-08-06 13:20:00,13.49,13.52,13.49,13.5,117450.0,12.9521,12.981,12.9521,12.9617,117450.0
2024-08-06 13:25:00,13.51,13.51,13.5,13.51,81362.0,12.9714,12.9714,12.9617,12.9714,81362.0
2024-08-06 13:30:00,13.51,13.53,13.5,13.51,126214.0,12.9714,12.9906,12.9617,12.9714,126214.0
2024-08-06 13:35:00,13.51,13.53,13.49,13.53,119447.0,12.9714,12.9906,12.9521,12.9906,119447.0
2024-08-06 13:40:00,13.52,13.53,13.5,13.51,101142.0,12.981,12.9906,12.9617,12.9714,101142.0
2024-08-06 13:45:00,13.51,13.52,13.49,13.52,99326.0,12.9714,12.981,12.9521,12.981,99326.0
2024-08-06 13:50:00,13.51,13.54,13.51,13.53,77648.0,12.9714,13.0002,12.9714,12.9906,77648.0
2024-08-06 13:55:00,13.54,13.55,13.53,13.54,88702.0,13.0002,13.0098,12.9906,13.0002,88702.0
2024-08-06 14:00:00,13.54,13.55,13.53,13.54,94793.0,13.0002,13.0098,12.9906,13.0002,94793.0
2024-08-06 14:05:00,13.54,13.54,13.52,13.53,108349.0,13.0002,13.0002,12.981,12.9906,108349.0
2024-08-06 14:10:00,13.53,13.53,13.51,13.52,47115.0,12.9906,12.9906,12.9714,12.981,47115.0
2024-08-06 14:15:00,13.52,13.53,13.51,13.53,120385.0,12.981,12.9906,12.9714,12.9906,120385.0
2024-08-06 14:20:00,13.53,13.55,13.52,13.54,128106.0,12.9906,13.0098,12.981,13.0002,128106.0
2024-08-06 14:25:00,13.54,13.55,13.54,13.54,33314.0,13.0002,13.0098,13.0002,13.0002,33314.0
2024-08-06 14:30:00,13.54,13.56,13.53,13.55,133299.0,13.0002,13.0194,12.9906,13.0098,133299.0
2024-08-06 14:35:00,13.55,13.56,13.54,13.56,64570.0,13.0098,13.0194,13.0002,13.0194,64570.0
2024-08-06 14:40:00,13.56,13.56,13.54,13.54,27155.0,13.0194,13.0194,13.0002,13.0002,27155.0
2024-08-06 14:45:00,13.54,13.56,13.54,13.56,30231.0,13.0002,13.0194,13.0002,13.0194,30231.0
2024-08-06 14:50:00,13.56,13.58,13.55,13.57,130472.0,13.0194,13.0386,13.0098,13.029,130472.0
2024-08-06 14:55:00,13.57,13.57,13.51,13.51,124340.0,13.029,13.029,12.9714,12.9714,124340.0
2024-08-06 15:00:00,13.52,13.52,13.46,13.46,138247.0,12.981,12.981,12.9233,12.9233,138247.0
2024-08-06 15:05:00,13.47,13.47,13.41,13.46,205303.0,12.9329,12.9329,12.8753,12.9233,205303.0
2024-08-06 15:10:00,13.46,13.49,13.45,13.49,88324.0,12.9233,12.9521,12.9137,12.9521,88324.0
2024-08-06 15:15:00,13.49,13.49,13.45,13.48,125233.0,12.9521,12.9521,12.9137,12.9425,125233.0
2024-08-06 15:20:00,13.48,13.53,13.47,13.52,136893.0,12.9425,12.9906,12.9329,12.981,136893.0
2024-08-06 15:25:00,13.52,13.53,13.49,13.5,165465.0,12.981,12.9906,12.9521,12.9617,165465.0
2024-08-06 15:30:00,13.5,13.51,13.47,13.49,230277.0,12.9617,12.9714,12.9329,12.9521,230277.0
2024-08-06 15:35:00,13.5,13.52,13.49,13.51,116065.0,12.9617,12.981,12.9521,12.9714,116065.0
2024-08-06 15:40:00,13.51,13.51,13.46,13.46,134454.0,12.9714,12.9714,12.9233,12.9233,134454.0
2024-08-06 15:45:00,13.46,13.47,13.41,13.42,218196.0,12.9233,12.9329,12.8753,12.8849,218196.0
2024-08-06 15:50:00,13.41,13.43,13.38,13.41,411971.0,12.8753,12.8945,12.8465,12.8753,411971.0
2024-08-06 15:55:00,13.41,13.43,13.4,13.4,759669.0,12.8753,12.8945,12.8657,12.8657,759669.0
2024-08-07 09:30:00,13.54,13.67,13.54,13.65,232241.0,13.0002,13.125,13.0002,13.1058,232241.0
2024-08-07 09:35:00,13.65,13.74,13.63,13.73,105311.0,13.1058,13.1922,13.0866,13.1826,105311.0
2024-08-07 09:40:00,13.73,13.73,13.66,13.67,100085.0,13.1826,13.1826,13.1154,13.125,100085.0
2024-08-07 09:45:00,13.67,13.74,13.66,13.69,145531.0,13.125,13.1922,13.1154,13.1442,145531.0
2024-08-07 09:50:00,13.69,13.74,13.67,13.73,109739.0,13.1442,13.1922,13.125,13.1826,109739.0
2024-08-07 09:55:00,13.73,13.77,13.73,13.77,43703.0,13.1826,13.221,13.1826,13.221,43703.0
2024-08-07 10:00:00,13.76,13.77,13.68,13.69,90961.0,13.2114,13.221,13.1346,13.1442,90961.0
2024-08-07 10:05:00,13.68,13.74,13.68,13.73,114020.0,13.1346,13.1922,13.1346,13.1826,114020.0
2024-08-07 10:10:00,13.73,13.74,13.7,13.71,115842.0,13.1826,13.1922,13.1538,13.1634,115842.0
2024-08-07 10:15:00,13.71,13.71,13.62,13.62,332509.0,13.1634,13.1634,13.077,13.077,332509.0
2024-08-07 10:20:00,13.63,13.65,13.62,13.63,82029.0,13.0866,13.1058,13.077,13.0866,82029.0
2024-08-07 10:25:00,13.63,13.63,13.59,13.61,72078.0,13.0866,13.0866,13.0482,13.0674,72078.0
2024-08-07 10:30:00,13.6,13.63,13.59,13.61,290056.0,13.0578,13.0866,13.0482,13.0674,290056.0
2024-08-07 10:35:00,13.61,13.64,13.6,13.6,139040.0,13.0674,13.0962,13.0578,13.0578,139040.0
2024-08-07 10:40:00,13.61,13.63,13.59,13.61,144935.0,13.0674,13.0866,13.0482,13.0674,144935.0
2024-08-07 10:45:00,13.6,13.64,13.59,13.6,148572.0,13.0578,13.0962,13.0482,13.0578,148572.0
2024-08-07 10:50:00,13.6,13.6,13.55,13.56,127856.0,13.0578,13.0578,13.0098,13.0194,127856.0
2024-08-07 10:55:00,13.56,13.58,13.55,13.57,107458.0,13.0194,13.0386,13.0098,13.029,107458.0
2024-08-07 11:00:00,13.58,13.58,13.55,13.56,58692.0,13.0386,13.0386,13.0098,13.0194,58692.0
2024-08-07 11:05:00,13.56,13.58,13.54,13.55,105221.0,13.0194,13.0386,13.0002,13.0098,105221.0
2024-08-07 11:10:00,13.55,13.57,13.51,13.52,97826.0,13.0098,13.029,12.9714,12.981,97826.0
2024-08-07 11:15:00,13.52,13.54,13.48,13.48,66932.0,12.981,13.0002,12.9425,12.9425,66932.0
2024-08-07 11:20:00,13.48,13.51,13.47,13.5,136509.0,12.9425,12.9714,12.9329,12.9617,136509.0
2024-08-07 11:25:00,13.5,13.52,13.48,13.52,198923.0,12.9617,12.981,12.9425,12.981,198923.0
2024-08-07 11:30:00,13.51,13.52,13.49,13.49,119067.0,12.9714,12.981,12.9521,12.9521,119067.0
2024-08-07 11:35:00,13.49,13.51,13.48,13.49,61836.0,12.9521,12.9714,12.9425,12.9521,61836.0
2024-08-07 11:40:00,13.49,13.51,13.47,13.48,128420.0,12.9521,12.9714,12.9329,12.9425,128420.0
2024-08-07 11:45:00,13.49,13.49,13.45,13.48,48258.0,12.9521,12.9521,12.9137,12.9425,48258.0
2024-08-07 11:50:00,13.48,13.49,13.46,13.47,78458.0,12.9425,12.9521,12.9233,12.9329,78458.0
2024-08-07 11:55:00,13.46,13.48,13.46,13.46,82493.0,12.9233,12.9425,12.9233,12.9233,82493.0
2024-08-07 12:00:00,13.46,13.48,13.44,13.45,118738.0,12.9233,12.9425,12.9041,12.9137,118738.0
2024-08-07 12:05:00,13.45,13.49,13.44,13.47,130743.0,12.9137,12.9521,12.9041,12.9329,130743.0
2024-08-07 12:10:00,13.46,13.49,13.44,13.48,170927.0,12.9233,12.9521,12.9041,12.9425,170927.0
2024-08-07 12:15:00,13.48,13.49,13.46,13.48,108752.0,12.9425,12.9521,12.9233,12.9425,108752.0
2024-08-07 12:20:00,13.48,13.5,13.47,13.49,78102.0,12.9425,12.9617,12.9329,12.9521,78102.0
2024-08-07 12:25:00,13.5,13.51,13.49,13.51,68092.0,12.9617,12.9714,12.9521,12.9714,68092.0
2024-08-07 12:30:00,13.51,13.51,13.49,13.5,93912.0,12.9714,12.9714,12.9521,12.9617,93912.0
2024-08-07 12:35:00,13.5,13.52,13.49,13.51,77280.0,12.9617,12.981,12.9521,12.9714,77280.0
2024-08-07 12:40:00,13.51,13.52,13.48,13.49,116082.0,12.9714,12.981,12.9425,12.9521,116082.0
2024-08-07 12:45:00,13.49,13.49,13.44,13.45,64871.0,12.9521,12.9521,12.9041,12.9137,64871.0
2024-08-07 12:50:00,13.45,13.46,13.41,13.43,64687.0,12.9137,12.9233,12.8753,12.8945,64687.0
2024-08-07 12:55:00,13.43,13.45,13.41,13.42,91560.0,12.8945,12.9137,12.8753,12.8849,91560.0
2024-08-07 13:00:00,13.42,13.43,13.38,13.4,57921.0,12.8849,12.8945,12.8465,12.8657,57921.0
2024-08-07 13:05:00,13.4,13.41,13.36,13.37,91207.0,12.8657,12.8753,12.8273,12.8369,91207.0
2024-08-07 13:10:00,13.37,13.38,13.35,13.37,88284.0,12.8369,12.8465,12.8177,12.8369,88284.0
2024-08-07 13:15:00,13.37,13.37,13.34,13.35,104376.0,12.8369,12.8369,12.8081,12.8177,104376.0
2024-08-07 13:20:00,13.36,13.4,13.35,13.39,117090.0,12.8273,12.8657,12.8177,12.8561,117090.0
2024-08-07 13:25:00,13.4,13.43,13.39,13.41,70978.0,12.8657,12.8945,12.8561,12.8753,70978.0
2024-08-07 13:30:00,13.41,13.43,13.4,13.43,61870.0,12.8753,12.8945,12.8657,12.8945,61870.0
2024-08-07 13:35:00,13.43,13.45,13.42,13.43,108372.0,12.8945,12.9137,12.8849,12.8945,108372.0
2024-08-07 13:40:00,13.43,13.44,13.42,13.44,135336.0,12.8945,12.9041,12.8849,12.9041,135336.0
2024-08-07 13:45:00,13.43,13.44,13.38,13.4,92334.0,12.8945,12.9041,12.8465,12.8657,92334.0
2024-08-07 13:50:00,13.4,13.41,13.37,13.4,87424.0,12.8657,12.8753,12.8369,12.8657,87424.0
2024-08-07 13:55:00,13.4,13.4,13.37,13.4,84775.0,12.8657,12.8657,12.8369,12.8657,84775.0
2024-08-07 14:00:00,13.4,13.4,13.37,13.38,46466.0,12.8657,12.8657,12.8369,12.8465,46466.0
2024-08-07 14:05:00,13.38,13.38,13.34,13.35,122092.0,12.8465,12.8465,12.8081,12.8177,122092.0
2024-08-07 14:10:00,13.35,13.36,13.33,13.34,80104.0,12.8177,12.8273,12.7985,12.8081,80104.0
2024-08-07 14:15:00,13.33,13.34,13.31,13.32,112035.0,12.7985,12.8081,12.7793,12.7889,112035.0
2024-08-07 14:20:00,13.32,13.33,13.31,13.32,86320.0,12.7889,12.7985,12.7793,12.7889,86320.0
2024-08-07 14:25:00,13.31,13.34,13.31,13.34,71476.0,12.7793,12.8081,12.7793,12.8081,71476.0
2024-08-07 14:30:00,13.33,13.35,13.32,13.33,68965.0,12.7985,12.8177,12.7889,12.7985,68965.0
2024-08-07 14:35:00,13.33,13.34,13.32,13.34,45771.0,12.7985,12.8081,12.7889,12.8081,45771.0
2024-08-07 14:40:00,13.34,13.36,13.33,13.33,48246.0,12.8081,12.8273,12.7985,12.7985,48246.0
2024-08-07 14:45:00,13.34,13.35,13.31,13.32,117101.0,12.8081,12.8177,12.7793,12.7889,117101.0
2024-08-07 14:50:00,13.32,13.32,13.31,13.31,57509.0,12.7889,12.7889,12.7793,12.7793,57509.0
2024-08-07 14:55:00,13.32,13.33,13.31,13.32,58809.0,12.7889,12.7985,12.7793,12.7889,58809.0
2024-08-07 15:00:00,13.33,13.36,13.31,13.36,65892.0,12.7985,12.8273,12.7793,12.8273,65892.0
2024-08-07 15:05:00,13.36,13.37,13.34,13.35,87391.0,12.8273,12.8369,12.8081,12.8177,87391.0
2024-08-07 15:10:00,13.36,13.38,13.34,13.36,173344.0,12.8273,12.8465,12.8081,12.8273,173344.0
2024-08-07 15:15:00,13.36,13.39,13.35,13.37,167570.0,12.8273,12.8561,12.8177,12.8369,167570.0
2024-08-07 15:20:00,13.37,13.38,13.36,13.37,101438.0,12.8369,12.8465,12.8273,12.8369,101438.0
2024-08-07 15:25:00,13.36,13.38,13.35,13.38,146782.0,12.8273,12.8465,12.8177,12.8465,146782.0
2024-08-07 15:30:00,13.37,13.41,13.36,13.39,153758.0,12.8369,12.8753,12.8273,12.8561,153758.0
2024-08-07 15:35:00,13.38,13.41,13.36,13.36,358214.0,12.8465,12.8753,12.8273,12.8273,358214.0
2024-08-07 15:40:00,13.36,13.36,13.31,13.32,79034.0,12.8273,12.8273,12.7793,12.7889,79034.0
2024-08-07 15:45:00,13.32,13.34,13.31,13.33,143844.0,12.7889,12.8081,12.7793,12.7985,143844.0
2024-08-07 15:50:00,13.33,13.34,13.27,13.28,958804.0,12.7985,12.8081,12.7409,12.7505,958804.0
2024-08-07 15:55:00,13.28,13.28,13.24,13.27,685709.0,12.7505,12.7505,12.7121,12.7409,685709.0
2024-08-08 09:30:00,13.4,13.43,13.37,13.41,243345.0,12.8657,12.8945,12.8369,12.8753,243345.0
2024-08-08 09:35:00,13.41,13.47,13.39,13.45,75165.0,12.8753,12.9329,12.8561,12.9137,75165.0
2024-08-08 09:40:00,13.43,13.51,13.43,13.46,55827.0,12.8945,12.9714,12.8945,12.9233,55827.0
2024-08-08 09:45:00,13.46,13.51,13.43,13.44,138243.0,12.9233,12.9714,12.8945,12.9041,138243.0
2024-08-08 09:50:00,13.44,13.5,13.42,13.49,113764.0,12.9041,12.9617,12.8849,12.9521,113764.0
2024-08-08 09:55:00,13.49,13.5,13.45,13.49,122050.0,12.9521,12.9617,12.9137,12.9521,122050.0
2024-08-08 10:00:00,13.49,13.53,13.46,13.49,103722.0,12.9521,12.9906,12.9233,12.9521,103722.0
2024-08-08 10:05:00,13.5,13.51,13.44,13.45,118047.0,12.9617,12.9714,12.9041,12.9137,118047.0
2024-08-08 10:10:00,13.45,13.48,13.43,13.46,106486.0,12.9137,12.9425,12.8945,12.9233,106486.0
2024-08-08 10:15:00,13.46,13.49,13.45,13.49,104909.0,12.9233,12.9521,12.9137,12.9521,104909.0
2024-08-08 10:20:00,13.48,13.5,13.46,13.49,145499.0,12.9425,12.9617,12.9233,12.9521,145499.0
2024-08-08 10:25:00,13.49,13.54,13.49,13.53,122831.0,12.9521,13.0002,12.9521,12.9906,122831.0
2024-08-08 10:30:00,13.52,13.53,13.49,13.5,176477.0,12.981,12.9906,12.9521,12.9617,176477.0
2024-08-08 10:35:00,13.5,13.51,13.48,13.49,97041.0,12.9617,12.9714,12.9425,12.9521,97041.0
2024-08-08 10:40:00,13.49,13.49,13.46,13.46,134144.0,12.9521,12.9521,12.9233,12.9233,134144.0
2024-08-08 10:45:00,13.46,13.48,13.45,13.46,40425.0,12.9233,12.9425,12.9137,12.9233,40425.0
2024-08-08 10:50:00,13.46,13.47,13.44,13.46,122209.0,12.9233,12.9329,12.9041,12.9233,122209.0
2024-08-08 10:55:00,13.46,13.48,13.46,13.48,84955.0,12.9233,12.9425,12.9233,12.9425,84955.0
2024-08-08 11:00:00,13.48,13.48,13.45,13.48,66299.0,12.9425,12.9425,12.9137,12.9425,66299.0
2024-08-08 11:05:00,13.47,13.5,13.47,13.49,134126.0,12.9329,12.9617,12.9329,12.9521,134126.0
2024-08-08 11:10:00,13.49,13.5,13.44,13.46,70955.0,12.9521,12.9617,12.9041,12.9233,70955.0
2024-08-08 11:15:00,13.46,13.46,13.43,13.44,85227.0,12.9233,12.9233,12.8945,12.9041,85227.0
2024-08-08 11:20:00,13.44,13.47,13.44,13.46,120179.0,12.9041,12.9329,12.9041,12.9233,120179.0
2024-08-08 11:25:00,13.45,13.48,13.44,13.46,180685.0,12.9137,12.9425,12.9041,12.9233,180685.0
2024-08-08 11:30:00,13.46,13.47,13.44,13.45,177120.0,12.9233,12.9329,12.9041,12.9137,177120.0
2024-08-08 11:35:00,13.45,13.46,13.44,13.45,94506.0,12.9137,12.9233,12.9041,12.9137,94506.0
2024-08-08 11:40:00,13.45,13.45,13.42,13.43,111624.0,12.9137,12.9137,12.8849,12.8945,111624.0
2024-08-08 11:45:00,13.43,13.45,13.42,13.44,124358.0,12.8945,12.9137,12.8849,12.9041,124358.0
2024-08-08 11:50:00,13.44,13.46,13.43,13.46,64202.0,12.9041,12.9233,12.8945,12.9233,64202.0
2024-08-08 11:55:00,13.46,13.46,13.42,13.43,61736.0,12.9233,12.9233,12.8849,12.8945,61736.0
2024-08-08 12:00:00,13.42,13.45,13.41,13.45,73884.0,12.8849,12.9137,12.8753,12.9137,73884.0
2024-08-08 12:05:00,13.45,13.46,13.43,13.44,108330.0,12.9137,12.9233,12.8945,12.9041,108330.0
2024-08-08 12:10:00,13.44,13.44,13.4,13.42,145500.0,12.9041,12.9041,12.8657,12.8849,145500.0
2024-08-08 12:15:00,13.42,13.43,13.39,13.42,93272.0,12.8849,12.8945,12.8561,12.8849,93272.0
2024-08-08 12:20:00,13.42,13.43,13.41,13.42,27651.0,12.8849,12.8945,12.8753,12.8849,27651.0
2024-08-08 12:25:00,13.42,13.44,13.41,13.43,119284.0,12.8849,12.9041,12.8753,12.8945,119284.0
2024-08-08 12:30:00,13.43,13.43,13.39,13.4,99762.0,12.8945,12.8945,12.8561,12.8657,99762.0
2024-08-08 12:35:00,13.4,13.41,13.37,13.38,103947.0,12.8657,12.8753,12.8369,12.8465,103947.0
2024-08-08 12:40:00,13.38,13.4,13.38,13.4,87544.0,12.8465,12.8657,12.8465,12.8657,87544.0
2024-08-08 12:45:00,13.4,13.42,13.39,13.41,38804.0,12.8657,12.8849,12.8561,12.8753,38804.0
2024-08-08 12:50:00,13.42,13.43,13.4,13.43,131693.0,12.8849,12.8945,12.8657,12.8945,131693.0
2024-08-08 12:55:00,13.43,13.44,13.42,13.43,41374.0,12.8945,12.9041,12.8849,12.8945,41374.0
2024-08-08 13:00:00,13.43,13.43,13.4,13.41,66918.0,12.8945,12.8945,12.8657,12.8753,66918.0
2024-08-08 13:05:00,13.41,13.43,13.38,13.42,106229.0,12.8753,12.8945,12.8465,12.8849,106229.0
2024-08-08 13:10:00,13.43,13.45,13.42,13.45,43392.0,12.8945,12.9137,12.8849,12.9137,43392.0
2024-08-08 13:15:00,13.45,13.46,13.44,13.46,43053.0,12.9137,12.9233,12.9041,12.9233,43053.0
2024-08-08 13:20:00,13.46,13.48,13.44,13.45,53295.0,12.9233,12.9425,12.9041,12.9137,53295.0
2024-08-08 13:25:00,13.45,13.47,13.44,13.46,57651.0,12.9137,12.9329,12.9041,12.9233,57651.0
2024-08-08 13:30:00,13.46,13.49,13.46,13.48,129660.0,12.9233,12.9521,12.9233,12.9425,129660.0
2024-08-08 13:35:00,13.48,13.48,13.44,13.45,156935.0,12.9425,12.9425,12.9041,12.9137,156935.0
2024-08-08 13:40:00,13.45,13.47,13.44,13.44,75307.0,12.9137,12.9329,12.9041,12.9041,75307.0
2024-08-08 13:45:00,13.45,13.45,13.42,13.44,83212.0,12.9137,12.9137,12.8849,12.9041,83212.0
2024-08-08 13:50:00,13.44,13.45,13.42,13.44,77916.0,12.9041,12.9137,12.8849,12.9041,77916.0
2024-08-08 13:55:00,13.44,13.44,13.42,13.43,103067.0,12.9041,12.9041,12.8849,12.8945,103067.0
2024-08-08 14:00:00,13.43,13.44,13.41,13.44,78497.0,12.8945,12.9041,12.8753,12.9041,78497.0
2024-08-08 14:05:00,13.44,13.45,13.43,13.44,95118.0,12.9041,12.9137,12.8945,12.9041,95118.0
2024-08-08 14:10:00,13.44,13.45,13.43,13.43,62148.0,12.9041,12.9137,12.8945,12.8945,62148.0
2024-08-08 14:15:00,13.44,13.45,13.43,13.45,62984.0,12.9041,12.9137,12.8945,12.9137,62984.0
2024-08-08 14:20:00,13.45,13.45,13.43,13.45,63149.0,12.9137,12.9137,12.8945,12.9137,63149.0
2024-08-08 14:25:00,13.45,13.45,13.41,13.43,60785.0,12.9137,12.9137,12.8753,12.8945,60785.0
2024-08-08 14:30:00,13.43,13.45,13.42,13.45,85666.0,12.8945,12.9137,12.8849,12.9137,85666.0
2024-08-08 14:35:00,13.45,13.45,13.43,13.43,59596.0,12.9137,12.9137,12.8945,12.8945,59596.0
2024-08-08 14:40:00,13.43,13.45,13.41,13.44,52586.0,12.8945,12.9137,12.8753,12.9041,52586.0
2024-08-08 14:45:00,13.43,13.45,13.43,13.45,68978.0,12.8945,12.9137,12.8945,12.9137,68978.0
2024-08-08 14:50:00,13.44,13.46,13.43,13.44,97206.0,12.9041,12.9233,12.8945,12.9041,97206.0
2024-08-08 14:55:00,13.44,13.46,13.44,13.45,69442.0,12.9041,12.9233,12.9041,12.9137,69442.0
2024-08-08 15:00:00,13.45,13.46,13.43,13.44,102062.0,12.9137,12.9233,12.8945,12.9041,102062.0
2024-08-08 15:05:00,13.43,13.46,13.43,13.46,155426.0,12.8945,12.9233,12.8945,12.9233,155426.0
2024-08-08 15:10:00,13.46,13.47,13.45,13.46,82024.0,12.9233,12.9329,12.9137,12.9233,82024.0
2024-08-08 15:15:00,13.46,13.47,13.45,13.46,92273.0,12.9233,12.9329,12.9137,12.9233,92273.0
2024-08-08 15:20:00,13.46,13.48,13.45,13.46,113268.0,12.9233,12.9425,12.9137,12.9233,113268.0
2024-08-08 15:25:00,13.46,13.48,13.46,13.48,152815.0,12.9233,12.9425,12.9233,12.9425,152815.0
2024-08-08 15:30:00,13.47,13.48,13.44,13.45,93709.0,12.9329,12.9425,12.9041,12.9137,93709.0
2024-08-08 15:35:00,13.45,13.47,13.43,13.45,133727.0,12.9137,12.9329,12.8945,12.9137,133727.0
2024-08-08 15:40:00,13.46,13.5,13.45,13.5,189032.0,12.9233,12.9617,12.9137,12.9617,189032.0
2024-08-08 15:45:00,13.5,13.51,13.48,13.51,233060.0,12.9617,12.9714,12.9425,12.9714,233060.0
2024-08-08 15:50:00,13.5,13.52,13.47,13.49,267192.0,12.9617,12.981,12.9329,12.9521,267192.0
2024-08-08 15:55:00,13.49,13.5,13.47,13.5,657827.0,12.9521,12.9617,12.9329,12.9617,657827.0
2024-08-09 09:30:00,13.47,13.49,13.42,13.44,131185.0,12.9329,12.9521,12.8849,12.9041,131185.0
2024-08-09 09:35:00,13.44,13.51,13.43,13.49,78000.0,12.9041,12.9714,12.8945,12.9521,78000.0
2024-08-09 09:40:00,13.5,13.5,13.46,13.47,52405.0,12.9617,12.9617,12.9233,12.9329,52405.0
2024-08-09 09:45:00,13.46,13.49,13.42,13.43,38406.0,12.9233,12.9521,12.8849,12.8945,38406.0
2024-08-09 09:50:00,13.43,13.48,13.42,13.48,137384.0,12.8945,12.9425,12.8849,12.9425,137384.0
2024-08-09 09:55:00,13.48,13.48,13.45,13.47,25117.0,12.9425,12.9425,12.9137,12.9329,25117.0
2024-08-09 10:00:00,13.48,13.53,13.47,13.53,97808.0,12.9425,12.9906,12.9329,12.9906,97808.0
2024-08-09 10:05:00,13.53,13.54,13.48,13.48,134872.0,12.9906,13.0002,12.9425,12.9425,134872.0
2024-08-09 10:10:00,13.48,13.55,13.47,13.54,124425.0,12.9425,13.0098,12.9329,13.0002,124425.0
2024-08-09 10:15:00,13.53,13.54,13.51,13.52,99231.0,12.9906,13.0002,12.9714,12.981,99231.0
2024-08-09 10:20:00,13.52,13.53,13.5,13.53,112462.0,12.981,12.9906,12.9617,12.9906,112462.0
2024-08-09 10:25:00,13.53,13.54,13.52,13.53,87308.0,12.9906,13.0002,12.981,12.9906,87308.0
2024-08-09 10:30:00,13.52,13.53,13.48,13.49,165535.0,12.981,12.9906,12.9425,12.9521,165535.0
2024-08-09 10:35:00,13.49,13.52,13.48,13.51,72964.0,12.9521,12.981,12.9425,12.9714,72964.0
2024-08-09 10:40:00,13.51,13.54,13.5,13.51,138499.0,12.9714,13.0002,12.9617,12.9714,138499.0
2024-08-09 10:45:00,13.52,13.54,13.51,13.52,84825.0,12.981,13.0002,12.9714,12.981,84825.0
2024-08-09 10:50:00,13.53,13.54,13.51,13.52,75769.0,12.9906,13.0002,12.9714,12.981,75769.0
2024-08-09 10:55:00,13.52,13.55,13.52,13.53,86514.0,12.981,13.0098,12.981,12.9906,86514.0
2024-08-09 11:00:00,13.53,13.54,13.51,13.53,90155.0,12.9906,13.0002,12.9714,12.9906,90155.0
2024-08-09 11:05:00,13.53,13.56,13.52,13.54,358675.0,12.9906,13.0194,12.981,13.0002,358675.0
2024-08-09 11:10:00,13.54,13.56,13.54,13.54,55600.0,13.0002,13.0194,13.0002,13.0002,55600.0
2024-08-09 11:15:00,13.54,13.56,13.53,13.54,126869.0,13.0002,13.0194,12.9906,13.0002,126869.0
2024-08-09 11:20:00,13.54,13.55,13.52,13.53,232602.0,13.0002,13.0098,12.981,12.9906,232602.0
2024-08-09 11:25:00,13.53,13.54,13.51,13.53,185671.0,12.9906,13.0002,12.9714,12.9906,185671.0
2024-08-09 11:30:00,13.53,13.56,13.52,13.56,50456.0,12.9906,13.0194,12.981,13.0194,50456.0
2024-08-09 11:35:00,13.55,13.56,13.54,13.55,80592.0,13.0098,13.0194,13.0002,13.0098,80592.0
2024-08-09 11:40:00,13.55,13.56,13.54,13.55,71000.0,13.0098,13.0194,13.0002,13.0098,71000.0
2024-08-09 11:45:00,13.55,13.58,13.55,13.56,107952.0,13.0098,13.0386,13.0098,13.0194,107952.0
2024-08-09 11:50:00,13.56,13.56,13.54,13.55,49139.0,13.0194,13.0194,13.0002,13.0098,49139.0
2024-08-09 11:55:00,13.54,13.55,13.53,13.54,107657.0,13.0002,13.0098,12.9906,13.0002,107657.0
2024-08-09 12:00:00,13.54,13.54,13.53,13.54,38311.0,13.0002,13.0002,12.9906,13.0002,38311.0
2024-08-09 12:05:00,13.54,13.56,13.53,13.54,97205.0,13.0002,13.0194,12.9906,13.0002,97205.0
2024-08-09 12:10:00,13.54,13.55,13.53,13.54,68610.0,13.0002,13.0098,12.9906,13.0002,68610.0
2024-08-09 12:15:00,13.54,13.56,13.53,13.54,124269.0,13.0002,13.0194,12.9906,13.0002,124269.0
2024-08-09 12:20:00,13.54,13.55,13.53,13.54,103453.0,13.0002,13.0098,12.9906,13.0002,103453.0
2024-08-09 12:25:00,13.55,13.57,13.55,13.57,53880.0,13.0098,13.029,13.0098,13.029,53880.0
2024-08-09 12:30:00,13.56,13.59,13.56,13.58,42695.0,13.0194,13.0482,13.0194,13.0386,42695.0
2024-08-09 12:35:00,13.59,13.59,13.57,13.59,47950.0,13.0482,13.0482,13.029,13.0482,47950.0
2024-08-09 12:40:00,13.59,13.6,13.58,13.59,21775.0,13.0482,13.0578,13.0386,13.0482,21775.0
2024-08-09 12:45:00,13.6,13.6,13.57,13.58,40695.0,13.0578,13.0578,13.029,13.0386,40695.0
2024-08-09 12:50:00,13.58,13.59,13.55,13.56,78735.0,13.0386,13.0482,13.0098,13.0194,78735.0
2024-08-09 12:55:00,13.56,13.58,13.55,13.58,20074.0,13.0194,13.0386,13.0098,13.0386,20074.0
2024-08-09 13:00:00,13.58,13.59,13.57,13.59,26495.0,13.0386,13.0482,13.029,13.0482,26495.0
2024-08-09 13:05:00,13.59,13.6,13.58,13.6,31375.0,13.0482,13.0578,13.0386,13.0578,31375.0
2024-08-09 13:10:00,13.6,13.64,13.59,13.63,104378.0,13.0578,13.0962,13.0482,13.0866,104378.0
2024-08-09 13:15:00,13.63,13.66,13.63,13.65,367856.0,13.0866,13.1154,13.0866,13.1058,367856.0
2024-08-09 13:20:00,13.65,13.66,13.63,13.65,330928.0,13.1058,13.1154,13.0866,13.1058,330928.0
2024-08-09 13:25:00,13.65,13.67,13.64,13.66,222500.0,13.1058,13.125,13.0962,13.1154,222500.0
2024-08-09 13:30:00,13.66,13.68,13.64,13.67,266291.0,13.1154,13.1346,13.0962,13.125,266291.0
2024-08-09 13:35:00,13.67,13.68,13.65,13.68,96024.0,13.125,13.1346,13.1058,13.1346,96024.0
2024-08-09 13:40:00,13.67,13.68,13.62,13.63,91963.0,13.125,13.1346,13.077,13.0866,91963.0
2024-08-09 13:45:00,13.63,13.65,13.62,13.63,109873.0,13.0866,13.1058,13.077,13.0866,109873.0
2024-08-09 13:50:00,13.63,13.64,13.6,13.61,91501.0,13.0866,13.0962,13.0578,13.0674,91501.0
2024-08-09 13:55:00,13.61,13.61,13.59,13.6,61480.0,13.0674,13.0674,13.0482,13.0578,61480.0
2024-08-09 14:00:00,13.6,13.6,13.58,13.59,51042.0,13.0578,13.0578,13.0386,13.0482,51042.0
2024-08-09 14:05:00,13.59,13.61,13.58,13.61,44215.0,13.0482,13.0674,13.0386,13.0674,44215.0
2024-08-09 14:10:00,13.6,13.61,13.58,13.61,83837.0,13.0578,13.0674,13.0386,13.0674,83837.0
2024-08-09 14:15:00,13.61,13.61,13.58,13.59,45135.0,13.0674,13.0674,13.0386,13.0482,45135.0
2024-08-09 14:20:00,13.59,13.6,13.58,13.6,110113.0,13.0482,13.0578,13.0386,13.0578,110113.0
2024-08-09 14:25:00,13.6,13.61,13.59,13.61,119539.0,13.0578,13.0674,13.0482,13.0674,119539.0
2024-08-09 14:30:00,13.61,13.63,13.6,13.61,267235.0,13.0674,13.0866,13.0578,13.0674,267235.0
2024-08-09 14:35:00,13.6,13.63,13.59,13.63,149185.0,13.0578,13.0866,13.0482,13.0866,149185.0
2024-08-09 14:40:00,13.63,13.65,13.62,13.65,69507.0,13.0866,13.1058,13.077,13.1058,69507.0
2024-08-09 14:45:00,13.65,13.66,13.64,13.65,168528.0,13.1058,13.1154,13.0962,13.1058,168528.0
2024-08-09 14:50:00,13.65,13.65,13.63,13.64,210351.0,13.1058,13.1058,13.0866,13.0962,210351.0
2024-08-09 14:55:00,13.65,13.67,13.64,13.67,118413.0,13.1058,13.125,13.0962,13.125,118413.0
2024-08-09 15:00:00,13.67,13.67,13.64,13.66,128090.0,13.125,13.125,13.0962,13.1154,128090.0
2024-08-09 15:05:00,13.66,13.66,13.64,13.66,145445.0,13.1154,13.1154,13.0962,13.1154,145445.0
2024-08-09 15:10:00,13.66,13.67,13.65,13.65,66176.0,13.1154,13.125,13.1058,13.1058,66176.0
2024-08-09 15:15:00,13.66,13.66,13.65,13.66,35989.0,13.1154,13.1154,13.1058,13.1154,35989.0
2024-08-09 15:20:00,13.66,13.67,13.65,13.65,98051.0,13.1154,13.125,13.1058,13.1058,98051.0
2024-08-09 15:25:00,13.66,13.68,13.65,13.66,114489.0,13.1154,13.1346,13.1058,13.1154,114489.0
2024-08-09 15:30:00,13.67,13.68,13.66,13.68,100959.0,13.125,13.1346,13.1154,13.1346,100959.0
2024-08-09 15:35:00,13.68,13.7,13.65,13.66,286331.0,13.1346,13.1538,13.1058,13.1154,286331.0
2024-08-09 15:40:00,13.66,13.67,13.64,13.65,198565.0,13.1154,13.125,13.0962,13.1058,198565.0
2024-08-09 15:45:00,13.65,13.65,13.63,13.65,190016.0,13.1058,13.1058,13.0866,13.1058,190016.0
2024-08-09 15:50:00,13.64,13.66,13.59,13.6,499608.0,13.0962,13.1154,13.0482,13.0578,499608.0
2024-08-09 15:55:00,13.6,13.63,13.59,13.61,763753.0,13.0578,13.0866,13.0482,13.0674,763753.0
2024-08-12 09:30:00,13.72,13.89,13.71,13.85,325399.0,13.173,13.3362,13.1634,13.2978,325399.0
2024-08-12 09:35:00,13.84,13.86,13.78,13.79,353761.0,13.2882,13.3074,13.2306,13.2402,353761.0
2024-08-12 09:40:00,13.79,13.8,13.7,13.71,248058.0,13.2402,13.2498,13.1538,13.1634,248058.0
2024-08-12 09:45:00,13.71,13.75,13.68,13.69,99993.0,13.1634,13.2018,13.1346,13.1442,99993.0
2024-08-12 09:50:00,13.69,13.71,13.66,13.67,113043.0,13.1442,13.1634,13.1154,13.125,113043.0
2024-08-12 09:55:00,13.66,13.67,13.61,13.62,74142.0,13.1154,13.125,13.0674,13.077,74142.0
2024-08-12 10:00:00,13.63,13.65,13.6,13.62,93248.0,13.0866,13.1058,13.0578,13.077,93248.0
2024-08-12 10:05:00,13.62,13.67,13.62,13.67,76121.0,13.077,13.125,13.077,13.125,76121.0
2024-08-12 10:10:00,13.66,13.69,13.64,13.67,146020.0,13.1154,13.1442,13.0962,13.125,146020.0
2024-08-12 10:15:00,13.67,13.68,13.63,13.65,113833.0,13.125,13.1346,13.0866,13.1058,113833.0
2024-08-12 10:20:00,13.64,13.65,13.62,13.63,79726.0,13.0962,13.1058,13.077,13.0866,79726.0
2024-08-12 10:25:00,13.63,13.67,13.63,13.63,120031.0,13.0866,13.125,13.0866,13.0866,120031.0
2024-08-12 10:30:00,13.63,13.65,13.62,13.63,130483.0,13.0866,13.1058,13.077,13.0866,130483.0
2024-08-12 10:35:00,13.64,13.64,13.62,13.63,27874.0,13.0962,13.0962,13.077,13.0866,27874.0
2024-08-12 10:40:00,13.63,13.63,13.56,13.56,362812.0,13.0866,13.0866,13.0194,13.0194,362812.0
2024-08-12 10:45:00,13.57,13.59,13.55,13.58,320575.0,13.029,13.0482,13.0098,13.0386,320575.0
2024-08-12 10:50:00,13.58,13.6,13.56,13.57,101289.0,13.0386,13.0578,13.0194,13.029,101289.0
2024-08-12 10:55:00,13.57,13.61,13.56,13.59,96876.0,13.029,13.0674,13.0194,13.0482,96876.0
2024-08-12 11:00:00,13.58,13.59,13.56,13.56,166668.0,13.0386,13.0482,13.0194,13.0194,166668.0
2024-08-12 11:05:00,13.56,13.58,13.55,13.56,190269.0,13.0194,13.0386,13.0098,13.0194,190269.0
2024-08-12 11:10:00,13.56,13.57,13.54,13.54,168359.0,13.0194,13.029,13.0002,13.0002,168359.0
2024-08-12 11:15:00,13.54,13.55,13.5,13.52,177656.0,13.0002,13.0098,12.9617,12.981,177656.0
2024-08-12 11:20:00,13.52,13.53,13.49,13.5,111355.0,12.981,12.9906,12.9521,12.9617,111355.0
2024-08-12 11:25:00,13.49,13.51,13.47,13.49,121810.0,12.9521,12.9714,12.9329,12.9521,121810.0
2024-08-12 11:30:00,13.48,13.49,13.45,13.47,101615.0,12.9425,12.9521,12.9137,12.9329,101615.0
2024-08-12 11:35:00,13.46,13.47,13.43,13.44,93899.0,12.9233,12.9329,12.8945,12.9041,93899.0
2024-08-12 11:40:00,13.44,13.46,13.42,13.46,73486.0,12.9041,12.9233,12.8849,12.9233,73486.0
2024-08-12 11:45:00,13.46,13.46,13.42,13.43,63387.0,12.9233,12.9233,12.8849,12.8945,63387.0
2024-08-12 11:50:00,13.43,13.48,13.42,13.48,173735.0,12.8945,12.9425,12.8849,12.9425,173735.0
2024-08-12 11:55:00,13.47,13.48,13.45,13.47,65520.0,12.9329,12.9425,12.9137,12.9329,65520.0
2024-08-12 12:00:00,13.47,13.48,13.43,13.43,85961.0,12.9329,12.9425,12.8945,12.8945,85961.0
2024-08-12 12:05:00,13.44,13.44,13.4,13.41,71209.0,12.9041,12.9041,12.8657,12.8753,71209.0
2024-08-12 12:10:00,13.41,13.42,13.4,13.42,119738.0,12.8753,12.8849,12.8657,12.8849,119738.0
2024-08-12 12:15:00,13.42,13.42,13.38,13.4,106034.0,12.8849,12.8849,12.8465,12.8657,106034.0
2024-08-12 12:20:00,13.39,13.41,13.38,13.4,96694.0,12.8561,12.8753,12.8465,12.8657,96694.0
2024-08-12 12:25:00,13.4,13.41,13.39,13.4,81883.0,12.8657,12.8753,12.8561,12.8657,81883.0
2024-08-12 12:30:00,13.4,13.41,13.37,13.38,157128.0,12.8657,12.8753,12.8369,12.8465,157128.0
2024-08-12 12:35:00,13.38,13.4,13.37,13.4,120760.0,12.8465,12.8657,12.8369,12.8657,120760.0
2024-08-12 12:40:00,13.4,13.41,13.38,13.38,51565.0,12.8657,12.8753,12.8465,12.8465,51565.0
2024-08-12 12:45:00,13.38,13.41,13.38,13.4,78426.0,12.8465,12.8753,12.8465,12.8657,78426.0
2024-08-12 12:50:00,13.4,13.4,13.38,13.39,34975.0,12.8657,12.8657,12.8465,12.8561,34975.0
2024-08-12 12:55:00,13.39,13.39,13.36,13.37,109987.0,12.8561,12.8561,12.8273,12.8369,109987.0
2024-08-12 13:00:00,13.36,13.36,13.34,13.35,60586.0,12.8273,12.8273,12.8081,12.8177,60586.0
2024-08-12 13:05:00,13.35,13.36,13.33,13.36,84340.0,12.8177,12.8273,12.7985,12.8273,84340.0
2024-08-12 13:10:00,13.36,13.36,13.34,13.36,89639.0,12.8273,12.8273,12.8081,12.8273,89639.0
2024-08-12 13:15:00,13.36,13.37,13.35,13.37,118194.0,12.8273,12.8369,12.8177,12.8369,118194.0
2024-08-12 13:20:00,13.37,13.39,13.36,13.38,100687.0,12.8369,12.8561,12.8273,12.8465,100687.0
2024-08-12 13:25:00,13.38,13.39,13.34,13.37,93198.0,12.8465,12.8561,12.8081,12.8369,93198.0
2024-08-12 13:30:00,13.37,13.38,13.36,13.38,91514.0,12.8369,12.8465,12.8273,12.8465,91514.0
2024-08-12 13:35:00,13.38,13.4,13.37,13.4,106778.0,12.8465,12.8657,12.8369,12.8657,106778.0
2024-08-12 13:40:00,13.39,13.4,13.36,13.37,41951.0,12.8561,12.8657,12.8273,12.8369,41951.0
2024-08-12 13:45:00,13.37,13.39,13.36,13.36,100244.0,12.8369,12.8561,12.8273,12.8273,100244.0
2024-08-12 13:50:00,13.37,13.37,13.34,13.37,88477.0,12.8369,12.8369,12.8081,12.8369,88477.0
2024-08-12 13:55:00,13.36,13.36,13.34,13.35,26266.0,12.8273,12.8273,12.8081,12.8177,26266.0
2024-08-12 14:00:00,13.35,13.37,13.34,13.36,114678.0,12.8177,12.8369,12.8081,12.8273,114678.0
2024-08-12 14:05:00,13.36,13.36,13.34,13.36,86420.0,12.8273,12.8273,12.8081,12.8273,86420.0
2024-08-12 14:10:00,13.36,13.39,13.35,13.38,88646.0,12.8273,12.8561,12.8177,12.8465,88646.0
2024-08-12 14:15:00,13.38,13.38,13.36,13.37,35951.0,12.8465,12.8465,12.8273,12.8369,35951.0
2024-08-12 14:20:00,13.36,13.38,13.36,13.37,120234.0,12.8273,12.8465,12.8273,12.8369,120234.0
2024-08-12 14:25:00,13.37,13.39,13.36,13.39,83056.0,12.8369,12.8561,12.8273,12.8561,83056.0
2024-08-12 14:30:00,13.38,13.4,13.38,13.4,53622.0,12.8465,12.8657,12.8465,12.8657,53622.0
2024-08-12 14:35:00,13.4,13.4,13.37,13.39,66318.0,12.8657,12.8657,12.8369,12.8561,66318.0
2024-08-12 14:40:00,13.39,13.39,13.37,13.38,96975.0,12.8561,12.8561,12.8369,12.8465,96975.0
2024-08-12 14:45:00,13.37,13.39,13.37,13.38,86916.0,12.8369,12.8561,12.8369,12.8465,86916.0
2024-08-12 14:50:00,13.38,13.4,13.37,13.39,70344.0,12.8465,12.8657,12.8369,12.8561,70344.0
2024-08-12 14:55:00,13.39,13.4,13.37,13.38,99647.0,12.8561,12.8657,12.8369,12.8465,99647.0
2024-08-12 15:00:00,13.38,13.38,13.36,13.37,28698.0,12.8465,12.8465,12.8273,12.8369,28698.0
2024-08-12 15:05:00,13.37,13.37,13.35,13.37,108749.0,12.8369,12.8369,12.8177,12.8369,108749.0
2024-08-12 15:10:00,13.37,13.38,13.36,13.37,77041.0,12.8369,12.8465,12.8273,12.8369,77041.0
2024-08-12 15:15:00,13.37,13.38,13.36,13.38,29619.0,12.8369,12.8465,12.8273,12.8465,29619.0
2024-08-12 15:20:00,13.38,13.39,13.37,13.38,50738.0,12.8465,12.8561,12.8369,12.8465,50738.0
2024-08-12 15:25:00,13.38,13.39,13.37,13.39,186940.0,12.8465,12.8561,12.8369,12.8561,186940.0
2024-08-12 15:30:00,13.39,13.43,13.39,13.42,302041.0,12.8561,12.8945,12.8561,12.8849,302041.0
2024-08-12 15:35:00,13.42,13.42,13.39,13.4,246446.0,12.8849,12.8849,12.8561,12.8657,246446.0
2024-08-12 15:40:00,13.4,13.41,13.38,13.38,131569.0,12.8657,12.8753,12.8465,12.8465,131569.0
2024-08-12 15:45:00,13.38,13.39,13.36,13.38,222735.0,12.8465,12.8561,12.8273,12.8465,222735.0
2024-08-12 15:50:00,13.38,13.4,13.35,13.37,394964.0,12.8465,12.8657,12.8177,12.8369,394964.0
2024-08-12 15:55:00,13.37,13.39,13.35,13.39,620384.0,12.8369,12.8561,12.8177,12.8561,620384.0
2024-08-13 09:30:00,13.42,13.5,13.33,13.35,279827.0,12.8849,12.9617,12.7985,12.8177,279827.0
2024-08-13 09:35:00,13.35,13.36,13.29,13.3,59430.0,12.8177,12.8273,12.7601,12.7697,59430.0
2024-08-13 09:40:00,13.31,13.38,13.31,13.38,70840.0,12.7793,12.8465,12.7793,12.8465,70840.0
2024-08-13 09:45:00,13.38,13.41,13.37,13.37,130217.0,12.8465,12.8753,12.8369,12.8369,130217.0
2024-08-13 09:50:00,13.38,13.42,13.38,13.38,54774.0,12.8465,12.8849,12.8465,12.8465,54774.0
2024-08-13 09:55:00,13.38,13.39,13.36,13.37,62000.0,12.8465,12.8561,12.8273,12.8369,62000.0
2024-08-13 10:00:00,13.38,13.38,13.3,13.31,106643.0,12.8465,12.8465,12.7697,12.7793,106643.0
2024-08-13 10:05:00,13.32,13.36,13.29,13.34,96473.0,12.7889,12.8273,12.7601,12.8081,96473.0
2024-08-13 10:10:00,13.34,13.36,13.33,13.35,69076.0,12.8081,12.8273,12.7985,12.8177,69076.0
2024-08-13 10:15:00,13.35,13.36,13.33,13.34,46394.0,12.8177,12.8273,12.7985,12.8081,46394.0
2024-08-13 10:20:00,13.33,13.35,13.33,13.35,61697.0,12.7985,12.8177,12.7985,12.8177,61697.0
2024-08-13 10:25:00,13.35,13.37,13.34,13.35,93482.0,12.8177,12.8369,12.8081,12.8177,93482.0
2024-08-13 10:30:00,13.35,13.35,13.33,13.34,78701.0,12.8177,12.8177,12.7985,12.8081,78701.0
2024-08-13 10:35:00,13.35,13.35,13.32,13.34,101920.0,12.8177,12.8177,12.7889,12.8081,101920.0
2024-08-13 10:40:00,13.34,13.37,13.33,13.37,401968.0,12.8081,12.8369,12.7985,12.8369,401968.0
2024-08-13 10:45:00,13.37,13.37,13.33,13.34,211098.0,12.8369,12.8369,12.7985,12.8081,211098.0
2024-08-13 10:50:00,13.34,13.36,13.32,13.36,91702.0,12.8081,12.8273,12.7889,12.8273,91702.0
2024-08-13 10:55:00,13.35,13.39,13.35,13.38,238508.0,12.8177,12.8561,12.8177,12.8465,238508.0
2024-08-13 11:00:00,13.38,13.4,13.37,13.4,111409.0,12.8465,12.8657,12.8369,12.8657,111409.0
2024-08-13 11:05:00,13.4,13.4,13.37,13.37,133371.0,12.8657,12.8657,12.8369,12.8369,133371.0
2024-08-13 11:10:00,13.37,13.4,13.36,13.39,116265.0,12.8369,12.8657,12.8273,12.8561,116265.0
2024-08-13 11:15:00,13.38,13.4,13.38,13.39,74985.0,12.8465,12.8657,12.8465,12.8561,74985.0
2024-08-13 11:20:00,13.38,13.4,13.37,13.4,37217.0,12.8465,12.8657,12.8369,12.8657,37217.0
2024-08-13 11:25:00,13.4,13.4,13.38,13.4,83141.0,12.8657,12.8657,12.8465,12.8657,83141.0
2024-08-13 11:30:00,13.4,13.4,13.38,13.38,31925.0,12.8657,12.8657,12.8465,12.8465,31925.0
2024-08-13 11:35:00,13.38,13.39,13.36,13.37,48206.0,12.8465,12.8561,12.8273,12.8369,48206.0
2024-08-13 11:40:00,13.36,13.38,13.36,13.38,38563.0,12.8273,12.8465,12.8273,12.8465,38563.0
2024-08-13 11:45:00,13.38,13.39,13.37,13.39,67430.0,12.8465,12.8561,12.8369,12.8561,67430.0
2024-08-13 11:50:00,13.38,13.4,13.38,13.39,36650.0,12.8465,12.8657,12.8465,12.8561,36650.0
2024-08-13 11:55:00,13.4,13.4,13.37,13.38,82506.0,12.8657,12.8657,12.8369,12.8465,82506.0
2024-08-13 12:00:00,13.38,13.41,13.37,13.41,113034.0,12.8465,12.8753,12.8369,12.8753,113034.0
2024-08-13 12:05:00,13.41,13.42,13.4,13.41,86332.0,12.8753,12.8849,12.8657,12.8753,86332.0
2024-08-13 12:10:00,13.41,13.42,13.39,13.42,107371.0,12.8753,12.8849,12.8561,12.8849,107371.0
2024-08-13 12:15:00,13.42,13.45,13.41,13.45,60129.0,12.8849,12.9137,12.8753,12.9137,60129.0
2024-08-13 12:20:00,13.45,13.46,13.43,13.43,63035.0,12.9137,12.9233,12.8945,12.8945,63035.0
2024-08-13 12:25:00,13.44,13.44,13.39,13.4,80989.0,12.9041,12.9041,12.8561,12.8657,80989.0
2024-08-13 12:30:00,13.4,13.42,13.38,13.41,80800.0,12.8657,12.8849,12.8465,12.8753,80800.0
2024-08-13 12:35:00,13.41,13.43,13.4,13.43,38927.0,12.8753,12.8945,12.8657,12.8945,38927.0
2024-08-13 12:40:00,13.43,13.44,13.42,13.43,45710.0,12.8945,12.9041,12.8849,12.8945,45710.0
2024-08-13 12:45:00,13.43,13.45,13.41,13.44,76157.0,12.8945,12.9137,12.8753,12.9041,76157.0
2024-08-13 12:50:00,13.43,13.45,13.43,13.45,35405.0,12.8945,12.9137,12.8945,12.9137,35405.0
2024-08-13 12:55:00,13.45,13.45,13.43,13.44,32432.0,12.9137,12.9137,12.8945,12.9041,32432.0
2024-08-13 13:00:00,13.44,13.44,13.42,13.42,30813.0,12.9041,12.9041,12.8849,12.8849,30813.0
2024-08-13 13:05:00,13.43,13.44,13.42,13.43,42703.0,12.8945,12.9041,12.8849,12.8945,42703.0
2024-08-13 13:10:00,13.43,13.43,13.42,13.43,4960.0,12.8945,12.8945,12.8849,12.8945,4960.0
2024-08-13 13:15:00,13.43,13.45,13.42,13.45,40441.0,12.8945,12.9137,12.8849,12.9137,40441.0
2024-08-13 13:20:00,13.44,13.45,13.42,13.43,55652.0,12.9041,12.9137,12.8849,12.8945,55652.0
2024-08-13 13:25:00,13.43,13.44,13.42,13.42,47816.0,12.8945,12.9041,12.8849,12.8849,47816.0
2024-08-13 13:30:00,13.43,13.43,13.39,13.41,51538.0,12.8945,12.8945,12.8561,12.8753,51538.0
2024-08-13 13:35:00,13.41,13.41,13.39,13.41,45828.0,12.8753,12.8753,12.8561,12.8753,45828.0
2024-08-13 13:40:00,13.41,13.41,13.39,13.39,33398.0,12.8753,12.8753,12.8561,12.8561,33398.0
2024-08-13 13:45:00,13.4,13.4,13.36,13.4,121786.0,12.8657,12.8657,12.8273,12.8657,121786.0
2024-08-13 13:50:00,13.4,13.42,13.39,13.42,95543.0,12.8657,12.8849,12.8561,12.8849,95543.0
2024-08-13 13:55:00,13.42,13.43,13.4,13.42,52601.0,12.8849,12.8945,12.8657,12.8849,52601.0
2024-08-13 14:00:00,13.42,13.44,13.41,13.44,52486.0,12.8849,12.9041,12.8753,12.9041,52486.0
2024-08-13 14:05:00,13.44,13.44,13.41,13.42,113956.0,12.9041,12.9041,12.8753,12.8849,113956.0
2024-08-13 14:10:00,13.42,13.44,13.41,13.44,42683.0,12.8849,12.9041,12.8753,12.9041,42683.0
2024-08-13 14:15:00,13.44,13.44,13.42,13.43,86343.0,12.9041,12.9041,12.8849,12.8945,86343.0
2024-08-13 14:20:00,13.44,13.45,13.43,13.43,57495.0,12.9041,12.9137,12.8945,12.8945,57495.0
2024-08-13 14:25:00,13.43,13.43,13.42,13.43,59716.0,12.8945,12.8945,12.8849,12.8945,59716.0
2024-08-13 14:30:00,13.43,13.45,13.41,13.45,155292.0,12.8945,12.9137,12.8753,12.9137,155292.0
2024-08-13 14:35:00,13.45,13.46,13.44,13.45,85784.0,12.9137,12.9233,12.9041,12.9137,85784.0
2024-08-13 14:40:00,13.46,13.46,13.43,13.44,80474.0,12.9233,12.9233,12.8945,12.9041,80474.0
2024-08-13 14:45:00,13.43,13.44,13.42,13.44,59812.0,12.8945,12.9041,12.8849,12.9041,59812.0
2024-08-13 14:50:00,13.44,13.44,13.42,13.44,48769.0,12.9041,12.9041,12.8849,12.9041,48769.0
2024-08-13 14:55:00,13.43,13.44,13.42,13.43,53010.0,12.8945,12.9041,12.8849,12.8945,53010.0
2024-08-13 15:00:00,13.43,13.46,13.42,13.45,74490.0,12.8945,12.9233,12.8849,12.9137,74490.0
2024-08-13 15:05:00,13.45,13.46,13.44,13.45,77654.0,12.9137,12.9233,12.9041,12.9137,77654.0
2024-08-13 15:10:00,13.44,13.45,13.42,13.44,90224.0,12.9041,12.9137,12.8849,12.9041,90224.0
2024-08-13 15:15:00,13.44,13.44,13.42,13.44,66186.0,12.9041,12.9041,12.8849,12.9041,66186.0
2024-08-13 15:20:00,13.43,13.44,13.42,13.43,45020.0,12.8945,12.9041,12.8849,12.8945,45020.0
2024-08-13 15:25:00,13.43,13.44,13.42,13.44,63831.0,12.8945,12.9041,12.8849,12.9041,63831.0
2024-08-13 15:30:00,13.44,13.45,13.42,13.44,108548.0,12.9041,12.9137,12.8849,12.9041,108548.0
2024-08-13 15:35:00,13.44,13.46,13.43,13.46,114443.0,12.9041,12.9233,12.8945,12.9233,114443.0
2024-08-13 15:40:00,13.46,13.46,13.44,13.46,94607.0,12.9233,12.9233,12.9041,12.9233,94607.0
2024-08-13 15:45:00,13.46,13.47,13.42,13.46,407890.0,12.9233,12.9329,12.8849,12.9233,407890.0
2024-08-13 15:50:00,13.46,13.48,13.43,13.44,389043.0,12.9233,12.9425,12.8945,12.9041,389043.0
2024-08-13 15:55:00,13.44,13.49,13.44,13.48,508551.0,12.9041,12.9521,12.9041,12.9425,508551.0
2024-08-14 09:30:00,13.5,13.54,13.49,13.52,199964.0,12.9617,13.0002,12.9521,12.981,199964.0
2024-08-14 09:35:00,13.53,13.54,13.5,13.51,68739.0,12.9906,13.0002,12.9617,12.9714,68739.0
2024-08-14 09:40:00,13.51,13.52,13.48,13.5,64443.0,12.9714,12.981,12.9425,12.9617,64443.0
2024-08-14 09:45:00,13.5,13.53,13.49,13.53,92320.0,12.9617,12.9906,12.9521,12.9906,92320.0
2024-08-14 09:50:00,13.53,13.55,13.51,13.54,39518.0,12.9906,13.0098,12.9714,13.0002,39518.0
2024-08-14 09:55:00,13.54,13.54,13.49,13.49,216439.0,13.0002,13.0002,12.9521,12.9521,216439.0
2024-08-14 10:00:00,13.49,13.54,13.48,13.51,139028.0,12.9521,13.0002,12.9425,12.9714,139028.0
2024-08-14 10:05:00,13.51,13.51,13.47,13.47,127371.0,12.9714,12.9714,12.9329,12.9329,127371.0
2024-08-14 10:10:00,13.48,13.48,13.43,13.45,134930.0,12.9425,12.9425,12.8945,12.9137,134930.0
2024-08-14 10:15:00,13.45,13.48,13.45,13.46,98350.0,12.9137,12.9425,12.9137,12.9233,98350.0
2024-08-14 10:20:00,13.47,13.49,13.45,13.48,50170.0,12.9329,12.9521,12.9137,12.9425,50170.0
2024-08-14 10:25:00,13.48,13.49,13.46,13.48,42732.0,12.9425,12.9521,12.9233,12.9425,42732.0
2024-08-14 10:30:00,13.48,13.48,13.44,13.44,49572.0,12.9425,12.9425,12.9041,12.9041,49572.0
2024-08-14 10:35:00,13.45,13.46,13.44,13.45,122910.0,12.9137,12.9233,12.9041,12.9137,122910.0
2024-08-14 10:40:00,13.44,13.46,13.44,13.44,62706.0,12.9041,12.9233,12.9041,12.9041,62706.0
2024-08-14 10:45:00,13.44,13.45,13.42,13.43,135205.0,12.9041,12.9137,12.8849,12.8945,135205.0
2024-08-14 10:50:00,13.43,13.45,13.41,13.45,71684.0,12.8945,12.9137,12.8753,12.9137,71684.0
2024-08-14 10:55:00,13.45,13.47,13.44,13.45,99551.0,12.9137,12.9329,12.9041,12.9137,99551.0
2024-08-14 11:00:00,13.46,13.46,13.43,13.46,77691.0,12.9233,12.9233,12.8945,12.9233,77691.0
2024-08-14 11:05:00,13.46,13.46,13.44,13.45,54934.0,12.9233,12.9233,12.9041,12.9137,54934.0
2024-08-14 11:10:00,13.45,13.46,13.44,13.46,70181.0,12.9137,12.9233,12.9041,12.9233,70181.0
2024-08-14 11:15:00,13.46,13.48,13.44,13.48,127667.0,12.9233,12.9425,12.9041,12.9425,127667.0
2024-08-14 11:20:00,13.47,13.48,13.47,13.48,39490.0,12.9329,12.9425,12.9329,12.9425,39490.0
2024-08-14 11:25:00,13.48,13.5,13.47,13.5,97136.0,12.9425,12.9617,12.9329,12.9617,97136.0
2024-08-14 11:30:00,13.5,13.52,13.48,13.51,124820.0,12.9617,12.981,12.9425,12.9714,124820.0
2024-08-14 11:35:00,13.5,13.51,13.49,13.51,111716.0,12.9617,12.9714,12.9521,12.9714,111716.0
2024-08-14 11:40:00,13.51,13.51,13.49,13.51,116987.0,12.9714,12.9714,12.9521,12.9714,116987.0
2024-08-14 11:45:00,13.51,13.51,13.48,13.49,42548.0,12.9714,12.9714,12.9425,12.9521,42548.0
2024-08-14 11:50:00,13.49,13.5,13.48,13.49,110282.0,12.9521,12.9617,12.9425,12.9521,110282.0
2024-08-14 11:55:00,13.49,13.49,13.46,13.48,100261.0,12.9521,12.9521,12.9233,12.9425,100261.0
2024-08-14 12:00:00,13.48,13.5,13.46,13.5,161377.0,12.9425,12.9617,12.9233,12.9617,161377.0
2024-08-14 12:05:00,13.5,13.52,13.5,13.51,83092.0,12.9617,12.981,12.9617,12.9714,83092.0
2024-08-14 12:10:00,13.51,13.51,13.48,13.5,129401.0,12.9714,12.9714,12.9425,12.9617,129401.0
2024-08-14 12:15:00,13.5,13.5,13.48,13.5,80827.0,12.9617,12.9617,12.9425,12.9617,80827.0
2024-08-14 12:20:00,13.49,13.5,13.45,13.46,144265.0,12.9521,12.9617,12.9137,12.9233,144265.0
2024-08-14 12:25:00,13.46,13.46,13.44,13.45,72510.0,12.9233,12.9233,12.9041,12.9137,72510.0
2024-08-14 12:30:00,13.45,13.47,13.44,13.46,85158.0,12.9137,12.9329,12.9041,12.9233,85158.0
2024-08-14 12:35:00,13.46,13.48,13.46,13.47,87881.0,12.9233,12.9425,12.9233,12.9329,87881.0
2024-08-14 12:40:00,13.47,13.48,13.45,13.46,113771.0,12.9329,12.9425,12.9137,12.9233,113771.0
2024-08-14 12:45:00,13.46,13.47,13.45,13.46,95455.0,12.9233,12.9329,12.9137,12.9233,95455.0
2024-08-14 12:50:00,13.47,13.48,13.46,13.48,95824.0,12.9329,12.9425,12.9233,12.9425,95824.0
2024-08-14 12:55:00,13.48,13.48,13.47,13.47,62027.0,12.9425,12.9425,12.9329,12.9329,62027.0
2024-08-14 13:00:00,13.47,13.47,13.45,13.46,36396.0,12.9329,12.9329,12.9137,12.9233,36396.0
2024-08-14 13:05:00,13.46,13.48,13.45,13.47,68827.0,12.9233,12.9425,12.9137,12.9329,68827.0
2024-08-14 13:10:00,13.48,13.48,13.45,13.46,77023.0,12.9425,12.9425,12.9137,12.9233,77023.0
2024-08-14 13:15:00,13.45,13.49,13.45,13.47,121823.0,12.9137,12.9521,12.9137,12.9329,121823.0
2024-08-14 13:20:00,13.48,13.48,13.47,13.48,27130.0,12.9425,12.9425,12.9329,12.9425,27130.0
2024-08-14 13:25:00,13.48,13.48,13.46,13.48,38494.0,12.9425,12.9425,12.9233,12.9425,38494.0
2024-08-14 13:30:00,13.47,13.48,13.46,13.47,287230.0,12.9329,12.9425,12.9233,12.9329,287230.0
2024-08-14 13:35:00,13.48,13.49,13.46,13.48,93846.0,12.9425,12.9521,12.9233,12.9425,93846.0
2024-08-14 13:40:00,13.47,13.49,13.47,13.49,39712.0,12.9329,12.9521,12.9329,12.9521,39712.0
2024-08-14 13:45:00,13.48,13.49,13.48,13.49,25380.0,12.9425,12.9521,12.9425,12.9521,25380.0
2024-08-14 13:50:00,13.48,13.51,13.48,13.5,85548.0,12.9425,12.9714,12.9425,12.9617,85548.0
2024-08-14 13:55:00,13.5,13.51,13.49,13.5,168966.0,12.9617,12.9714,12.9521,12.9617,168966.0
2024-08-14 14:00:00,13.51,13.51,13.48,13.5,103396.0,12.9714,12.9714,12.9425,12.9617,103396.0
2024-08-14 14:05:00,13.5,13.5,13.48,13.49,29176.0,12.9617,12.9617,12.9425,12.9521,29176.0
2024-08-14 14:10:00,13.49,13.5,13.48,13.48,67979.0,12.9521,12.9617,12.9425,12.9425,67979.0
2024-08-14 14:15:00,13.48,13.48,13.46,13.47,90291.0,12.9425,12.9425,12.9233,12.9329,90291.0
2024-08-14 14:20:00,13.47,13.49,13.46,13.48,177522.0,12.9329,12.9521,12.9233,12.9425,177522.0
2024-08-14 14:25:00,13.48,13.48,13.46,13.48,101571.0,12.9425,12.9425,12.9233,12.9425,101571.0
2024-08-14 14:30:00,13.48,13.51,13.48,13.51,128676.0,12.9425,12.9714,12.9425,12.9714,128676.0
2024-08-14 14:35:00,13.51,13.52,13.5,13.51,40002.0,12.9714,12.981,12.9617,12.9714,40002.0
2024-08-14 14:40:00,13.51,13.52,13.5,13.51,68823.0,12.9714,12.981,12.9617,12.9714,68823.0
2024-08-14 14:45:00,13.51,13.51,13.5,13.51,24523.0,12.9714,12.9714,12.9617,12.9714,24523.0
2024-08-14 14:50:00,13.51,13.52,13.5,13.52,38163.0,12.9714,12.981,12.9617,12.981,38163.0
2024-08-14 14:55:00,13.52,13.53,13.51,13.52,131991.0,12.981,12.9906,12.9714,12.981,131991.0
2024-08-14 15:00:00,13.53,13.53,13.51,13.53,69201.0,12.9906,12.9906,12.9714,12.9906,69201.0
2024-08-14 15:05:00,13.53,13.54,13.51,13.52,531105.0,12.9906,13.0002,12.9714,12.981,531105.0
2024-08-14 15:10:00,13.52,13.53,13.47,13.48,414394.0,12.981,12.9906,12.9329,12.9425,414394.0
2024-08-14 15:15:00,13.48,13.48,13.45,13.46,111546.0,12.9425,12.9425,12.9137,12.9233,111546.0
2024-08-14 15:20:00,13.46,13.47,13.45,13.46,66693.0,12.9233,12.9329,12.9137,12.9233,66693.0
2024-08-14 15:25:00,13.46,13.47,13.46,13.46,50321.0,12.9233,12.9329,12.9233,12.9233,50321.0
2024-08-14 15:30:00,13.46,13.5,13.45,13.49,183723.0,12.9233,12.9617,12.9137,12.9521,183723.0
2024-08-14 15:35:00,13.49,13.49,13.48,13.49,104076.0,12.9521,12.9521,12.9425,12.9521,104076.0
2024-08-14 15:40:00,13.49,13.5,13.48,13.48,104414.0,12.9521,12.9617,12.9425,12.9425,104414.0
2024-08-14 15:45:00,13.49,13.49,13.46,13.47,99085.0,12.9521,12.9521,12.9233,12.9329,99085.0
2024-08-14 15:50:00,13.46,13.48,13.43,13.48,711388.0,12.9233,12.9425,12.8945,12.9425,711388.0
2024-08-14 15:55:00,13.48,13.5,13.47,13.48,615245.0,12.9425,12.9617,12.9329,12.9425,615245.0
2024-08-15 09:30:00,13.72,13.87,13.69,13.87,542742.0,13.173,13.317,13.1442,13.317,542742.0
2024-08-15 09:35:00,13.87,13.88,13.82,13.83,163443.0,13.317,13.3266,13.269,13.2786,163443.0
2024-08-15 09:40:00,13.82,13.88,13.8,13.87,212079.0,13.269,13.3266,13.2498,13.317,212079.0
2024-08-15 09:45:00,13.87,13.89,13.83,13.88,124269.0,13.317,13.3362,13.2786,13.3266,124269.0
2024-08-15 09:50:00,13.87,13.9,13.86,13.88,77833.0,13.317,13.3458,13.3074,13.3266,77833.0
2024-08-15 09:55:00,13.88,13.88,13.83,13.85,114712.0,13.3266,13.3266,13.2786,13.2978,114712.0
2024-08-15 10:00:00,13.85,13.87,13.83,13.85,57785.0,13.2978,13.317,13.2786,13.2978,57785.0
2024-08-15 10:05:00,13.84,13.84,13.81,13.81,97648.0,13.2882,13.2882,13.2594,13.2594,97648.0
2024-08-15 10:10:00,13.81,13.85,13.8,13.85,91063.0,13.2594,13.2978,13.2498,13.2978,91063.0
2024-08-15 10:15:00,13.85,13.87,13.83,13.86,71493.0,13.2978,13.317,13.2786,13.3074,71493.0
2024-08-15 10:20:00,13.86,13.86,13.81,13.82,86485.0,13.3074,13.3074,13.2594,13.269,86485.0
2024-08-15 10:25:00,13.82,13.84,13.81,13.83,111522.0,13.269,13.2882,13.2594,13.2786,111522.0
2024-08-15 10:30:00,13.84,13.86,13.83,13.85,69031.0,13.2882,13.3074,13.2786,13.2978,69031.0
2024-08-15 10:35:00,13.85,13.87,13.84,13.86,57120.0,13.2978,13.317,13.2882,13.3074,57120.0
2024-08-15 10:40:00,13.86,13.87,13.84,13.86,77716.0,13.3074,13.317,13.2882,13.3074,77716.0
2024-08-15 10:45:00,13.86,13.88,13.85,13.86,53746.0,13.3074,13.3266,13.2978,13.3074,53746.0
2024-08-15 10:50:00,13.86,13.88,13.85,13.87,64846.0,13.3074,13.3266,13.2978,13.317,64846.0
2024-08-15 10:55:00,13.88,13.91,13.86,13.9,61363.0,13.3266,13.3554,13.3074,13.3458,61363.0
2024-08-15 11:00:00,13.91,13.92,13.88,13.91,178534.0,13.3554,13.365,13.3266,13.3554,178534.0
2024-08-15 11:05:00,13.91,13.93,13.9,13.93,65176.0,13.3554,13.3746,13.3458,13.3746,65176.0
2024-08-15 11:10:00,13.93,13.93,13.9,13.92,212367.0,13.3746,13.3746,13.3458,13.365,212367.0
2024-08-15 11:15:00,13.91,13.93,13.9,13.91,121897.0,13.3554,13.3746,13.3458,13.3554,121897.0
2024-08-15 11:20:00,13.91,13.91,13.87,13.88,92134.0,13.3554,13.3554,13.317,13.3266,92134.0
2024-08-15 11:25:00,13.88,13.9,13.86,13.88,95428.0,13.3266,13.3458,13.3074,13.3266,95428.0
2024-08-15 11:30:00,13.88,13.9,13.87,13.88,69810.0,13.3266,13.3458,13.317,13.3266,69810.0
2024-08-15 11:35:00,13.88,13.89,13.87,13.88,25459.0,13.3266,13.3362,13.317,13.3266,25459.0
2024-08-15 11:40:00,13.87,13.88,13.85,13.85,74357.0,13.317,13.3266,13.2978,13.2978,74357.0
2024-08-15 11:45:00,13.86,13.87,13.85,13.85,42101.0,13.3074,13.317,13.2978,13.2978,42101.0
2024-08-15 11:50:00,13.86,13.87,13.85,13.86,45951.0,13.3074,13.317,13.2978,13.3074,45951.0
2024-08-15 11:55:00,13.86,13.87,13.85,13.87,38341.0,13.3074,13.317,13.2978,13.317,38341.0
2024-08-15 12:00:00,13.87,13.88,13.86,13.88,28143.0,13.317,13.3266,13.3074,13.3266,28143.0
2024-08-15 12:05:00,13.88,13.89,13.87,13.89,27893.0,13.3266,13.3362,13.317,13.3362,27893.0
2024-08-15 12:10:00,13.89,13.91,13.88,13.91,46052.0,13.3362,13.3554,13.3266,13.3554,46052.0
2024-08-15 12:15:00,13.91,13.92,13.88,13.88,74268.0,13.3554,13.365,13.3266,13.3266,74268.0
2024-08-15 12:20:00,13.89,13.9,13.88,13.89,58578.0,13.3362,13.3458,13.3266,13.3362,58578.0
2024-08-15 12:25:00,13.9,13.91,13.88,13.9,68335.0,13.3458,13.3554,13.3266,13.3458,68335.0
2024-08-15 12:30:00,13.9,13.91,13.89,13.9,46929.0,13.3458,13.3554,13.3362,13.3458,46929.0
2024-08-15 12:35:00,13.9,13.91,13.88,13.88,30136.0,13.3458,13.3554,13.3266,13.3266,30136.0
2024-08-15 12:40:00,13.88,13.89,13.87,13.88,81263.0,13.3266,13.3362,13.317,13.3266,81263.0
2024-08-15 12:45:00,13.88,13.88,13.84,13.85,115079.0,13.3266,13.3266,13.2882,13.2978,115079.0
2024-08-15 12:50:00,13.85,13.86,13.84,13.85,36964.0,13.2978,13.3074,13.2882,13.2978,36964.0
2024-08-15 12:55:00,13.85,13.87,13.84,13.86,85738.0,13.2978,13.317,13.2882,13.3074,85738.0
2024-08-15 13:00:00,13.85,13.86,13.83,13.84,83046.0,13.2978,13.3074,13.2786,13.2882,83046.0
2024-08-15 13:05:00,13.84,13.84,13.81,13.83,45671.0,13.2882,13.2882,13.2594,13.2786,45671.0
2024-08-15 13:10:00,13.83,13.84,13.81,13.81,44782.0,13.2786,13.2882,13.2594,13.2594,44782.0
2024-08-15 13:15:00,13.81,13.82,13.8,13.81,70435.0,13.2594,13.269,13.2498,13.2594,70435.0
2024-08-15 13:20:00,13.82,13.84,13.81,13.82,80302.0,13.269,13.2882,13.2594,13.269,80302.0
2024-08-15 13:25:00,13.82,13.83,13.81,13.83,57116.0,13.269,13.2786,13.2594,13.2786,57116.0
2024-08-15 13:30:00,13.83,13.84,13.82,13.84,45580.0,13.2786,13.2882,13.269,13.2882,45580.0
2024-08-15 13:35:00,13.84,13.84,13.82,13.84,75048.0,13.2882,13.2882,13.269,13.2882,75048.0
2024-08-15 13:40:00,13.84,13.85,13.83,13.85,64153.0,13.2882,13.2978,13.2786,13.2978,64153.0
2024-08-15 13:45:00,13.84,13.85,13.82,13.83,96231.0,13.2882,13.2978,13.269,13.2786,96231.0
2024-08-15 13:50:00,13.83,13.83,13.82,13.83,113852.0,13.2786,13.2786,13.269,13.2786,113852.0
2024-08-15 13:55:00,13.83,13.83,13.81,13.81,167057.0,13.2786,13.2786,13.2594,13.2594,167057.0
2024-08-15 14:00:00,13.82,13.84,13.8,13.84,81945.0,13.269,13.2882,13.2498,13.2882,81945.0
2024-08-15 14:05:00,13.84,13.84,13.82,13.83,81028.0,13.2882,13.2882,13.269,13.2786,81028.0
2024-08-15 14:10:00,13.82,13.83,13.81,13.82,60831.0,13.269,13.2786,13.2594,13.269,60831.0
2024-08-15 14:15:00,13.81,13.83,13.81,13.83,28516.0,13.2594,13.2786,13.2594,13.2786,28516.0
2024-08-15 14:20:00,13.83,13.83,13.81,13.83,56588.0,13.2786,13.2786,13.2594,13.2786,56588.0
2024-08-15 14:25:00,13.83,13.84,13.82,13.83,82923.0,13.2786,13.2882,13.269,13.2786,82923.0
2024-08-15 14:30:00,13.83,13.83,13.82,13.82,13193.0,13.2786,13.2786,13.269,13.269,13193.0
2024-08-15 14:35:00,13.82,13.83,13.82,13.82,9652.0,13.269,13.2786,13.269,13.269,9652.0
2024-08-15 14:40:00,13.83,13.84,13.82,13.84,92336.0,13.2786,13.2882,13.269,13.2882,92336.0
2024-08-15 14:45:00,13.84,13.85,13.83,13.84,107879.0,13.2882,13.2978,13.2786,13.2882,107879.0
2024-08-15 14:50:00,13.84,13.84,13.81,13.81,39604.0,13.2882,13.2882,13.2594,13.2594,39604.0
2024-08-15 14:55:00,13.81,13.81,13.79,13.79,40552.0,13.2594,13.2594,13.2402,13.2402,40552.0
2024-08-15 15:00:00,13.79,13.8,13.77,13.78,123765.0,13.2402,13.2498,13.221,13.2306,123765.0
2024-08-15 15:05:00,13.78,13.78,13.77,13.77,36659.0,13.2306,13.2306,13.221,13.221,36659.0
2024-08-15 15:10:00,13.77,13.78,13.76,13.77,78591.0,13.221,13.2306,13.2114,13.221,78591.0
2024-08-15 15:15:00,13.77,13.79,13.76,13.79,68175.0,13.221,13.2402,13.2114,13.2402,68175.0
2024-08-15 15:20:00,13.79,13.8,13.78,13.79,59056.0,13.2402,13.2498,13.2306,13.2402,59056.0
2024-08-15 15:25:00,13.78,13.8,13.77,13.79,84373.0,13.2306,13.2498,13.221,13.2402,84373.0
2024-08-15 15:30:00,13.79,13.81,13.78,13.79,101848.0,13.2402,13.2594,13.2306,13.2402,101848.0
2024-08-15 15:35:00,13.79,13.8,13.78,13.78,77063.0,13.2402,13.2498,13.2306,13.2306,77063.0
2024-08-15 15:40:00,13.79,13.79,13.75,13.76,106257.0,13.2402,13.2402,13.2018,13.2114,106257.0
2024-08-15 15:45:00,13.76,13.76,13.72,13.72,120588.0,13.2114,13.2114,13.173,13.173,120588.0
2024-08-15 15:50:00,13.72,13.75,13.7,13.71,436465.0,13.173,13.2018,13.1538,13.1634,436465.0
2024-08-15 15:55:00,13.72,13.77,13.72,13.77,717771.0,13.173,13.221,13.173,13.221,717771.0
2024-08-16 09:30:00,13.75,13.8,13.73,13.77,368584.0,13.2018,13.2498,13.1826,13.221,368584.0
2024-08-16 09:35:00,13.76,13.82,13.76,13.82,75799.0,13.2114,13.269,13.2114,13.269,75799.0
2024-08-16 09:40:00,13.82,13.86,13.81,13.85,26101.0,13.269,13.3074,13.2594,13.2978,26101.0
2024-08-16 09:45:00,13.85,13.87,13.84,13.85,72498.0,13.2978,13.317,13.2882,13.2978,72498.0
2024-08-16 09:50:00,13.85,13.88,13.84,13.86,49548.0,13.2978,13.3266,13.2882,13.3074,49548.0
2024-08-16 09:55:00,13.86,13.91,13.85,13.9,59411.0,13.3074,13.3554,13.2978,13.3458,59411.0
2024-08-16 10:00:00,13.9,13.94,13.89,13.92,108786.0,13.3458,13.3842,13.3362,13.365,108786.0
2024-08-16 10:05:00,13.91,13.91,13.85,13.87,251992.0,13.3554,13.3554,13.2978,13.317,251992.0
2024-08-16 10:10:00,13.87,13.87,13.84,13.86,212603.0,13.317,13.317,13.2882,13.3074,212603.0
2024-08-16 10:15:00,13.86,13.86,13.84,13.85,49150.0,13.3074,13.3074,13.2882,13.2978,49150.0
2024-08-16 10:20:00,13.85,13.87,13.84,13.85,56726.0,13.2978,13.317,13.2882,13.2978,56726.0
2024-08-16 10:25:00,13.85,13.87,13.84,13.86,86544.0,13.2978,13.317,13.2882,13.3074,86544.0
2024-08-16 10:30:00,13.86,13.87,13.84,13.86,110776.0,13.3074,13.317,13.2882,13.3074,110776.0
2024-08-16 10:35:00,13.86,13.86,13.83,13.84,127447.0,13.3074,13.3074,13.2786,13.2882,127447.0
2024-08-16 10:40:00,13.84,13.84,13.81,13.82,89039.0,13.2882,13.2882,13.2594,13.269,89039.0
2024-08-16 10:45:00,13.82,13.83,13.8,13.81,67387.0,13.269,13.2786,13.2498,13.2594,67387.0
2024-08-16 10:50:00,13.82,13.83,13.79,13.79,47061.0,13.269,13.2786,13.2402,13.2402,47061.0
2024-08-16 10:55:00,13.79,13.83,13.79,13.82,45051.0,13.2402,13.2786,13.2402,13.269,45051.0
2024-08-16 11:00:00,13.82,13.82,13.8,13.82,39616.0,13.269,13.269,13.2498,13.269,39616.0
2024-08-16 11:05:00,13.82,13.83,13.79,13.81,218983.0,13.269,13.2786,13.2402,13.2594,218983.0
2024-08-16 11:10:00,13.81,13.82,13.81,13.82,148812.0,13.2594,13.269,13.2594,13.269,148812.0
2024-08-16 11:15:00,13.81,13.81,13.79,13.79,47684.0,13.2594,13.2594,13.2402,13.2402,47684.0
2024-08-16 11:20:00,13.79,13.8,13.78,13.8,299793.0,13.2402,13.2498,13.2306,13.2498,299793.0
2024-08-16 11:25:00,13.8,13.82,13.79,13.82,74659.0,13.2498,13.269,13.2402,13.269,74659.0
2024-08-16 11:30:00,13.82,13.82,13.79,13.79,36868.0,13.269,13.269,13.2402,13.2402,36868.0
2024-08-16 11:35:00,13.8,13.81,13.79,13.79,123021.0,13.2498,13.2594,13.2402,13.2402,123021.0
2024-08-16 11:40:00,13.79,13.81,13.79,13.79,37894.0,13.2402,13.2594,13.2402,13.2402,37894.0
2024-08-16 11:45:00,13.79,13.82,13.79,13.82,63812.0,13.2402,13.269,13.2402,13.269,63812.0
2024-08-16 11:50:00,13.82,13.83,13.8,13.81,72772.0,13.269,13.2786,13.2498,13.2594,72772.0
2024-08-16 11:55:00,13.81,13.81,13.79,13.79,33113.0,13.2594,13.2594,13.2402,13.2402,33113.0
2024-08-16 12:00:00,13.79,13.82,13.79,13.82,36674.0,13.2402,13.269,13.2402,13.269,36674.0
2024-08-16 12:05:00,13.81,13.82,13.8,13.81,41492.0,13.2594,13.269,13.2498,13.2594,41492.0
2024-08-16 12:10:00,13.81,13.82,13.8,13.82,23591.0,13.2594,13.269,13.2498,13.269,23591.0
2024-08-16 12:15:00,13.82,13.83,13.81,13.82,40680.0,13.269,13.2786,13.2594,13.269,40680.0
2024-08-16 12:20:00,13.82,13.83,13.8,13.82,78350.0,13.269,13.2786,13.2498,13.269,78350.0
2024-08-16 12:25:00,13.82,13.82,13.79,13.79,72392.0,13.269,13.269,13.2402,13.2402,72392.0
2024-08-16 12:30:00,13.79,13.83,13.79,13.82,243556.0,13.2402,13.2786,13.2402,13.269,243556.0
2024-08-16 12:35:00,13.82,13.83,13.82,13.83,23115.0,13.269,13.2786,13.269,13.2786,23115.0
2024-08-16 12:40:00,13.82,13.84,13.82,13.84,50633.0,13.269,13.2882,13.269,13.2882,50633.0
2024-08-16 12:45:00,13.84,13.85,13.83,13.85,128949.0,13.2882,13.2978,13.2786,13.2978,128949.0
2024-08-16 12:50:00,13.84,13.85,13.83,13.85,166086.0,13.2882,13.2978,13.2786,13.2978,166086.0
2024-08-16 12:55:00,13.85,13.89,13.84,13.88,152137.0,13.2978,13.3362,13.2882,13.3266,152137.0
2024-08-16 13:00:00,13.88,13.88,13.86,13.87,52022.0,13.3266,13.3266,13.3074,13.317,52022.0
2024-08-16 13:05:00,13.87,13.88,13.85,13.85,119885.0,13.317,13.3266,13.2978,13.2978,119885.0
2024-08-16 13:10:00,13.86,13.87,13.85,13.86,29378.0,13.3074,13.317,13.2978,13.3074,29378.0
2024-08-16 13:15:00,13.86,13.87,13.85,13.86,28350.0,13.3074,13.317,13.2978,13.3074,28350.0
2024-08-16 13:20:00,13.86,13.86,13.84,13.85,73965.0,13.3074,13.3074,13.2882,13.2978,73965.0
2024-08-16 13:25:00,13.85,13.86,13.83,13.84,29696.0,13.2978,13.3074,13.2786,13.2882,29696.0
2024-08-16 13:30:00,13.84,13.84,13.81,13.83,81426.0,13.2882,13.2882,13.2594,13.2786,81426.0
2024-08-16 13:35:00,13.83,13.83,13.82,13.83,12908.0,13.2786,13.2786,13.269,13.2786,12908.0
2024-08-16 13:40:00,13.83,13.85,13.82,13.85,49325.0,13.2786,13.2978,13.269,13.2978,49325.0
2024-08-16 13:45:00,13.85,13.85,13.83,13.85,105439.0,13.2978,13.2978,13.2786,13.2978,105439.0
2024-08-16 13:50:00,13.85,13.85,13.83,13.84,104951.0,13.2978,13.2978,13.2786,13.2882,104951.0
2024-08-16 13:55:00,13.84,13.84,13.83,13.84,71731.0,13.2882,13.2882,13.2786,13.2882,71731.0
2024-08-16 14:00:00,13.84,13.85,13.82,13.84,95037.0,13.2882,13.2978,13.269,13.2882,95037.0
2024-08-16 14:05:00,13.85,13.85,13.83,13.84,45323.0,13.2978,13.2978,13.2786,13.2882,45323.0
2024-08-16 14:10:00,13.85,13.86,13.84,13.86,48229.0,13.2978,13.3074,13.2882,13.3074,48229.0
2024-08-16 14:15:00,13.86,13.87,13.85,13.86,71443.0,13.3074,13.317,13.2978,13.3074,71443.0
2024-08-16 14:20:00,13.86,13.87,13.84,13.86,74844.0,13.3074,13.317,13.2882,13.3074,74844.0
2024-08-16 14:25:00,13.86,13.87,13.85,13.87,20866.0,13.3074,13.317,13.2978,13.317,20866.0
2024-08-16 14:30:00,13.87,13.87,13.85,13.87,62374.0,13.317,13.317,13.2978,13.317,62374.0
2024-08-16 14:35:00,13.87,13.88,13.85,13.87,121875.0,13.317,13.3266,13.2978,13.317,121875.0
2024-08-16 14:40:00,13.87,13.87,13.84,13.86,90452.0,13.317,13.317,13.2882,13.3074,90452.0
2024-08-16 14:45:00,13.86,13.88,13.85,13.88,25296.0,13.3074,13.3266,13.2978,13.3266,25296.0
2024-08-16 14:50:00,13.87,13.88,13.85,13.88,65665.0,13.317,13.3266,13.2978,13.3266,65665.0
2024-08-16 14:55:00,13.87,13.89,13.87,13.88,57893.0,13.317,13.3362,13.317,13.3266,57893.0
2024-08-16 15:00:00,13.88,13.9,13.87,13.88,82232.0,13.3266,13.3458,13.317,13.3266,82232.0
2024-08-16 15:05:00,13.88,13.9,13.87,13.88,106793.0,13.3266,13.3458,13.317,13.3266,106793.0
2024-08-16 15:10:00,13.89,13.9,13.88,13.88,79217.0,13.3362,13.3458,13.3266,13.3266,79217.0
2024-08-16 15:15:00,13.88,13.89,13.86,13.87,107017.0,13.3266,13.3362,13.3074,13.317,107017.0
2024-08-16 15:20:00,13.88,13.88,13.85,13.87,94016.0,13.3266,13.3266,13.2978,13.317,94016.0
2024-08-16 15:25:00,13.87,13.88,13.86,13.86,44041.0,13.317,13.3266,13.3074,13.3074,44041.0
2024-08-16 15:30:00,13.86,13.89,13.85,13.88,176125.0,13.3074,13.3362,13.2978,13.3266,176125.0
2024-08-16 15:35:00,13.89,13.91,13.88,13.9,140814.0,13.3362,13.3554,13.3266,13.3458,140814.0
2024-08-16 15:40:00,13.9,13.9,13.87,13.88,390079.0,13.3458,13.3458,13.317,13.3266,390079.0
2024-08-16 15:45:00,13.88,13.91,13.87,13.9,497593.0,13.3266,13.3554,13.317,13.3458,497593.0
2024-08-16 15:50:00,13.9,13.92,13.87,13.88,309872.0,13.3458,13.365,13.317,13.3266,309872.0
2024-08-16 15:55:00,13.88,13.91,13.87,13.91,553806.0,13.3266,13.3554,13.317,13.3554,553806.0
2024-08-19 09:30:00,13.85,13.96,13.85,13.96,262558.0,13.2978,13.4034,13.2978,13.4034,262558.0
2024-08-19 09:35:00,13.96,13.99,13.95,13.95,83149.0,13.4034,13.4322,13.3938,13.3938,83149.0
2024-08-19 09:40:00,13.95,13.99,13.93,13.95,108772.0,13.3938,13.4322,13.3746,13.3938,108772.0
2024-08-19 09:45:00,13.95,13.95,13.92,13.93,85850.0,13.3938,13.3938,13.365,13.3746,85850.0
2024-08-19 09:50:00,13.93,13.96,13.92,13.94,111367.0,13.3746,13.4034,13.365,13.3842,111367.0
2024-08-19 09:55:00,13.94,13.94,13.88,13.89,69974.0,13.3842,13.3842,13.3266,13.3362,69974.0
2024-08-19 10:00:00,13.9,13.93,13.88,13.91,93845.0,13.3458,13.3746,13.3266,13.3554,93845.0
2024-08-19 10:05:00,13.9,13.94,13.9,13.91,63161.0,13.3458,13.3842,13.3458,13.3554,63161.0
2024-08-19 10:10:00,13.91,13.91,13.88,13.88,62174.0,13.3554,13.3554,13.3266,13.3266,62174.0
2024-08-19 10:15:00,13.88,13.9,13.87,13.88,60029.0,13.3266,13.3458,13.317,13.3266,60029.0
2024-08-19 10:20:00,13.88,13.9,13.87,13.88,48418.0,13.3266,13.3458,13.317,13.3266,48418.0
2024-08-19 10:25:00,13.88,13.9,13.87,13.9,39600.0,13.3266,13.3458,13.317,13.3458,39600.0
2024-08-19 10:30:00,13.9,13.91,13.88,13.89,170729.0,13.3458,13.3554,13.3266,13.3362,170729.0
2024-08-19 10:35:00,13.9,13.9,13.89,13.9,22136.0,13.3458,13.3458,13.3362,13.3458,22136.0
2024-08-19 10:40:00,13.9,13.91,13.88,13.91,73279.0,13.3458,13.3554,13.3266,13.3554,73279.0
2024-08-19 10:45:00,13.91,13.91,13.89,13.9,49214.0,13.3554,13.3554,13.3362,13.3458,49214.0
2024-08-19 10:50:00,13.9,13.9,13.88,13.9,48648.0,13.3458,13.3458,13.3266,13.3458,48648.0
2024-08-19 10:55:00,13.9,13.91,13.88,13.9,70743.0,13.3458,13.3554,13.3266,13.3458,70743.0
2024-08-19 11:00:00,13.9,13.91,13.88,13.9,60206.0,13.3458,13.3554,13.3266,13.3458,60206.0
2024-08-19 11:05:00,13.89,13.9,13.87,13.88,93713.0,13.3362,13.3458,13.317,13.3266,93713.0
2024-08-19 11:10:00,13.88,13.91,13.87,13.91,105597.0,13.3266,13.3554,13.317,13.3554,105597.0
2024-08-19 11:15:00,13.91,13.92,13.89,13.91,152706.0,13.3554,13.365,13.3362,13.3554,152706.0
2024-08-19 11:20:00,13.92,13.92,13.9,13.91,33431.0,13.365,13.365,13.3458,13.3554,33431.0
2024-08-19 11:25:00,13.92,13.93,13.91,13.92,99723.0,13.365,13.3746,13.3554,13.365,99723.0
2024-08-19 11:30:00,13.92,13.94,13.91,13.94,89902.0,13.365,13.3842,13.3554,13.3842,89902.0
2024-08-19 11:35:00,13.94,13.97,13.93,13.95,119828.0,13.3842,13.413,13.3746,13.3938,119828.0
2024-08-19 11:40:00,13.95,13.96,13.92,13.94,98507.0,13.3938,13.4034,13.365,13.3842,98507.0
2024-08-19 11:45:00,13.94,13.94,13.92,13.94,47205.0,13.3842,13.3842,13.365,13.3842,47205.0
2024-08-19 11:50:00,13.94,13.95,13.93,13.95,35985.0,13.3842,13.3938,13.3746,13.3938,35985.0
2024-08-19 11:55:00,13.95,13.96,13.93,13.94,82398.0,13.3938,13.4034,13.3746,13.3842,82398.0
2024-08-19 12:00:00,13.94,13.95,13.93,13.95,92651.0,13.3842,13.3938,13.3746,13.3938,92651.0
2024-08-19 12:05:00,13.94,13.96,13.93,13.96,136149.0,13.3842,13.4034,13.3746,13.4034,136149.0
2024-08-19 12:10:00,13.96,13.97,13.94,13.96,116876.0,13.4034,13.413,13.3842,13.4034,116876.0
2024-08-19 12:15:00,13.96,13.97,13.95,13.96,119118.0,13.4034,13.413,13.3938,13.4034,119118.0
2024-08-19 12:20:00,13.96,13.96,13.93,13.95,100208.0,13.4034,13.4034,13.3746,13.3938,100208.0
2024-08-19 12:25:00,13.96,13.97,13.95,13.96,61344.0,13.4034,13.413,13.3938,13.4034,61344.0
2024-08-19 12:30:00,13.96,13.97,13.95,13.96,58103.0,13.4034,13.413,13.3938,13.4034,58103.0
2024-08-19 12:35:00,13.97,13.98,13.96,13.98,111933.0,13.413,13.4226,13.4034,13.4226,111933.0
2024-08-19 12:40:00,13.98,13.99,13.96,13.96,47465.0,13.4226,13.4322,13.4034,13.4034,47465.0
2024-08-19 12:45:00,13.96,13.98,13.96,13.97,32215.0,13.4034,13.4226,13.4034,13.413,32215.0
2024-08-19 12:50:00,13.97,13.99,13.96,13.99,69252.0,13.413,13.4322,13.4034,13.4322,69252.0
2024-08-19 12:55:00,13.99,14.0,13.97,13.98,196319.0,13.4322,13.4418,13.413,13.4226,196319.0
2024-08-19 13:00:00,13.98,13.98,13.97,13.98,56518.0,13.4226,13.4226,13.413,13.4226,56518.0
2024-08-19 13:05:00,13.98,14.0,13.97,14.0,107301.0,13.4226,13.4418,13.413,13.4418,107301.0
2024-08-19 13:10:00,14.0,14.0,13.99,14.0,39399.0,13.4418,13.4418,13.4322,13.4418,39399.0
2024-08-19 13:15:00,14.0,14.0,13.99,14.0,19049.0,13.4418,13.4418,13.4322,13.4418,19049.0
2024-08-19 13:20:00,13.99,14.01,13.99,14.0,137175.0,13.4322,13.4514,13.4322,13.4418,137175.0
2024-08-19 13:25:00,14.0,14.01,13.98,14.0,102475.0,13.4418,13.4514,13.4226,13.4418,102475.0
2024-08-19 13:30:00,14.0,14.0,13.98,14.0,162773.0,13.4418,13.4418,13.4226,13.4418,162773.0
2024-08-19 13:35:00,14.0,14.02,13.99,14.01,107090.0,13.4418,13.461,13.4322,13.4514,107090.0
2024-08-19 13:40:00,14.01,14.01,13.99,14.01,51653.0,13.4514,13.4514,13.4322,13.4514,51653.0
2024-08-19 13:45:00,14.0,14.01,13.99,14.0,68608.0,13.4418,13.4514,13.4322,13.4418,68608.0
2024-08-19 13:50:00,13.99,14.0,13.98,13.99,49893.0,13.4322,13.4418,13.4226,13.4322,49893.0
2024-08-19 13:55:00,13.99,14.0,13.98,14.0,62243.0,13.4322,13.4418,13.4226,13.4418,62243.0
2024-08-19 14:00:00,14.0,14.02,13.99,14.01,97180.0,13.4418,13.461,13.4322,13.4514,97180.0
2024-08-19 14:05:00,14.0,14.01,14.0,14.01,38817.0,13.4418,13.4514,13.4418,13.4514,38817.0
2024-08-19 14:10:00,14.0,14.01,13.99,14.0,53807.0,13.4418,13.4514,13.4322,13.4418,53807.0
2024-08-19 14:15:00,13.99,14.02,13.99,14.02,86168.0,13.4322,13.461,13.4322,13.461,86168.0
2024-08-19 14:20:00,14.02,14.03,14.01,14.03,51200.0,13.461,13.4706,13.4514,13.4706,51200.0
2024-08-19 14:25:00,14.03,14.03,14.01,14.02,102863.0,13.4706,13.4706,13.4514,13.461,102863.0
2024-08-19 14:30:00,14.02,14.03,14.01,14.02,84123.0,13.461,13.4706,13.4514,13.461,84123.0
2024-08-19 14:35:00,14.02,14.03,14.01,14.03,33089.0,13.461,13.4706,13.4514,13.4706,33089.0
2024-08-19 14:40:00,14.03,14.05,14.02,14.05,92001.0,13.4706,13.4898,13.461,13.4898,92001.0
2024-08-19 14:45:00,14.04,14.05,14.03,14.04,100518.0,13.4802,13.4898,13.4706,13.4802,100518.0
2024-08-19 14:50:00,14.04,14.04,14.02,14.04,134326.0,13.4802,13.4802,13.461,13.4802,134326.0
2024-08-19 14:55:00,14.04,14.05,14.02,14.02,100206.0,13.4802,13.4898,13.461,13.461,100206.0
2024-08-19 15:00:00,14.03,14.03,14.0,14.01,55822.0,13.4706,13.4706,13.4418,13.4514,55822.0
2024-08-19 15:05:00,14.01,14.02,14.0,14.02,50435.0,13.4514,13.461,13.4418,13.461,50435.0
2024-08-19 15:10:00,14.02,14.02,14.01,14.02,47925.0,13.461,13.461,13.4514,13.461,47925.0
2024-08-19 15:15:00,14.02,14.02,14.0,14.01,54567.0,13.461,13.461,13.4418,13.4514,54567.0
2024-08-19 15:20:00,14.01,14.01,14.0,14.0,32845.0,13.4514,13.4514,13.4418,13.4418,32845.0
2024-08-19 15:25:00,14.01,14.02,14.0,14.01,68035.0,13.4514,13.461,13.4418,13.4514,68035.0
2024-08-19 15:30:00,14.01,14.01,13.99,14.01,165268.0,13.4514,13.4514,13.4322,13.4514,165268.0
2024-08-19 15:35:00,14.01,14.01,13.99,14.01,114639.0,13.4514,13.4514,13.4322,13.4514,114639.0
2024-08-19 15:40:00,14.01,14.02,14.0,14.02,62441.0,13.4514,13.461,13.4418,13.461,62441.0
2024-08-19 15:45:00,14.02,14.03,14.01,14.01,125167.0,13.461,13.4706,13.4514,13.4514,125167.0
2024-08-19 15:50:00,14.02,14.03,13.98,13.99,393254.0,13.461,13.4706,13.4226,13.4322,393254.0
2024-08-19 15:55:00,14.0,14.05,13.99,14.03,566999.0,13.4418,13.4898,13.4322,13.4706,566999.0
2024-08-20 09:30:00,13.93,13.96,13.92,13.95,157069.0,13.3746,13.4034,13.365,13.3938,157069.0
2024-08-20 09:35:00,13.95,13.96,13.92,13.95,104400.0,13.3938,13.4034,13.365,13.3938,104400.0
2024-08-20 09:40:00,13.95,13.97,13.93,13.96,51593.0,13.3938,13.413,13.3746,13.4034,51593.0
2024-08-20 09:45:00,13.95,13.96,13.89,13.94,185941.0,13.3938,13.4034,13.3362,13.3842,185941.0
2024-08-20 09:50:00,13.94,13.95,13.92,13.93,47388.0,13.3842,13.3938,13.365,13.3746,47388.0
2024-08-20 09:55:00,13.92,13.95,13.91,13.93,37754.0,13.365,13.3938,13.3554,13.3746,37754.0
2024-08-20 10:00:00,13.93,13.95,13.92,13.94,32201.0,13.3746,13.3938,13.365,13.3842,32201.0
2024-08-20 10:05:00,13.93,13.95,13.92,13.94,77277.0,13.3746,13.3938,13.365,13.3842,77277.0
2024-08-20 10:10:00,13.95,13.96,13.93,13.95,240140.0,13.3938,13.4034,13.3746,13.3938,240140.0
2024-08-20 10:15:00,13.95,13.96,13.94,13.95,96489.0,13.3938,13.4034,13.3842,13.3938,96489.0
2024-08-20 10:20:00,13.95,13.96,13.94,13.96,40619.0,13.3938,13.4034,13.3842,13.4034,40619.0
2024-08-20 10:25:00,13.95,13.99,13.95,13.96,150678.0,13.3938,13.4322,13.3938,13.4034,150678.0
2024-08-20 10:30:00,13.96,13.98,13.94,13.96,206823.0,13.4034,13.4226,13.3842,13.4034,206823.0
2024-08-20 10:35:00,13.96,13.98,13.96,13.98,55922.0,13.4034,13.4226,13.4034,13.4226,55922.0
2024-08-20 10:40:00,13.98,13.98,13.96,13.97,137712.0,13.4226,13.4226,13.4034,13.413,137712.0
2024-08-20 10:45:00,13.98,13.99,13.96,13.97,182233.0,13.4226,13.4322,13.4034,13.413,182233.0
2024-08-20 10:50:00,13.97,13.98,13.94,13.95,93973.0,13.413,13.4226,13.3842,13.3938,93973.0
2024-08-20 10:55:00,13.95,13.97,13.94,13.95,139915.0,13.3938,13.413,13.3842,13.3938,139915.0
2024-08-20 11:00:00,13.95,13.95,13.92,13.93,78037.0,13.3938,13.3938,13.365,13.3746,78037.0
2024-08-20 11:05:00,13.93,13.94,13.92,13.94,88164.0,13.3746,13.3842,13.365,13.3842,88164.0
2024-08-20 11:10:00,13.94,13.94,13.9,13.92,43816.0,13.3842,13.3842,13.3458,13.365,43816.0
2024-08-20 11:15:00,13.92,13.92,13.9,13.92,211969.0,13.365,13.365,13.3458,13.365,211969.0
2024-08-20 11:20:00,13.92,13.93,13.9,13.91,176330.0,13.365,13.3746,13.3458,13.3554,176330.0
2024-08-20 11:25:00,13.91,13.91,13.9,13.9,36655.0,13.3554,13.3554,13.3458,13.3458,36655.0
2024-08-20 11:30:00,13.91,13.92,13.89,13.92,162151.0,13.3554,13.365,13.3362,13.365,162151.0
2024-08-20 11:35:00,13.92,13.92,13.9,13.9,71751.0,13.365,13.365,13.3458,13.3458,71751.0
2024-08-20 11:40:00,13.91,13.92,13.9,13.92,99573.0,13.3554,13.365,13.3458,13.365,99573.0
2024-08-20 11:45:00,13.92,13.93,13.91,13.92,153695.0,13.365,13.3746,13.3554,13.365,153695.0
2024-08-20 11:50:00,13.92,13.93,13.91,13.93,53906.0,13.365,13.3746,13.3554,13.3746,53906.0
2024-08-20 11:55:00,13.93,13.94,13.92,13.94,33222.0,13.3746,13.3842,13.365,13.3842,33222.0
2024-08-20 12:00:00,13.94,13.95,13.93,13.95,31163.0,13.3842,13.3938,13.3746,13.3938,31163.0
2024-08-20 12:05:00,13.94,13.95,13.94,13.95,8833.0,13.3842,13.3938,13.3842,13.3938,8833.0
2024-08-20 12:10:00,13.95,13.95,13.94,13.95,22957.0,13.3938,13.3938,13.3842,13.3938,22957.0
2024-08-20 12:15:00,13.95,13.95,13.92,13.93,73398.0,13.3938,13.3938,13.365,13.3746,73398.0
2024-08-20 12:20:00,13.93,13.95,13.92,13.94,73798.0,13.3746,13.3938,13.365,13.3842,73798.0
2024-08-20 12:25:00,13.94,13.94,13.93,13.94,17167.0,13.3842,13.3842,13.3746,13.3842,17167.0
2024-08-20 12:30:00,13.94,13.94,13.92,13.93,27479.0,13.3842,13.3842,13.365,13.3746,27479.0
2024-08-20 12:35:00,13.93,13.93,13.92,13.93,28296.0,13.3746,13.3746,13.365,13.3746,28296.0
2024-08-20 12:40:00,13.93,13.94,13.92,13.93,70539.0,13.3746,13.3842,13.365,13.3746,70539.0
2024-08-20 12:45:00,13.92,13.93,13.91,13.93,53362.0,13.365,13.3746,13.3554,13.3746,53362.0
2024-08-20 12:50:00,13.93,13.94,13.91,13.93,81773.0,13.3746,13.3842,13.3554,13.3746,81773.0
2024-08-20 12:55:00,13.93,13.93,13.91,13.92,76919.0,13.3746,13.3746,13.3554,13.365,76919.0
2024-08-20 13:00:00,13.92,13.92,13.9,13.9,181288.0,13.365,13.365,13.3458,13.3458,181288.0
2024-08-20 13:05:00,13.9,13.93,13.9,13.92,45338.0,13.3458,13.3746,13.3458,13.365,45338.0
2024-08-20 13:10:00,13.93,13.93,13.9,13.91,46659.0,13.3746,13.3746,13.3458,13.3554,46659.0
2024-08-20 13:15:00,13.91,13.92,13.9,13.92,44907.0,13.3554,13.365,13.3458,13.365,44907.0
2024-08-20 13:20:00,13.92,13.93,13.91,13.93,24030.0,13.365,13.3746,13.3554,13.3746,24030.0
2024-08-20 13:25:00,13.93,13.94,13.92,13.93,43070.0,13.3746,13.3842,13.365,13.3746,43070.0
2024-08-20 13:30:00,13.93,13.93,13.91,13.93,159127.0,13.3746,13.3746,13.3554,13.3746,159127.0
2024-08-20 13:35:00,13.93,13.93,13.92,13.93,50413.0,13.3746,13.3746,13.365,13.3746,50413.0
2024-08-20 13:40:00,13.93,13.93,13.91,13.92,37272.0,13.3746,13.3746,13.3554,13.365,37272.0
2024-08-20 13:45:00,13.92,13.92,13.91,13.92,19222.0,13.365,13.365,13.3554,13.365,19222.0
2024-08-20 13:50:00,13.92,13.93,13.91,13.93,34429.0,13.365,13.3746,13.3554,13.3746,34429.0
2024-08-20 13:55:00,13.93,13.93,13.9,13.91,80121.0,13.3746,13.3746,13.3458,13.3554,80121.0
2024-08-20 14:00:00,13.91,13.92,13.91,13.92,24953.0,13.3554,13.365,13.3554,13.365,24953.0
2024-08-20 14:05:00,13.91,13.93,13.91,13.93,36041.0,13.3554,13.3746,13.3554,13.3746,36041.0
2024-08-20 14:10:00,13.93,13.95,13.92,13.95,23800.0,13.3746,13.3938,13.365,13.3938,23800.0
2024-08-20 14:15:00,13.95,13.96,13.94,13.96,32850.0,13.3938,13.4034,13.3842,13.4034,32850.0
2024-08-20 14:20:00,13.96,13.97,13.95,13.96,45512.0,13.4034,13.413,13.3938,13.4034,45512.0
2024-08-20 14:25:00,13.97,13.97,13.95,13.96,39675.0,13.413,13.413,13.3938,13.4034,39675.0
2024-08-20 14:30:00,13.96,13.96,13.93,13.94,130207.0,13.4034,13.4034,13.3746,13.3842,130207.0
2024-08-20 14:35:00,13.94,13.95,13.93,13.95,29004.0,13.3842,13.3938,13.3746,13.3938,29004.0
2024-08-20 14:40:00,13.95,13.95,13.94,13.95,19411.0,13.3938,13.3938,13.3842,13.3938,19411.0
2024-08-20 14:45:00,13.95,13.96,13.94,13.95,140659.0,13.3938,13.4034,13.3842,13.3938,140659.0
2024-08-20 14:50:00,13.95,13.96,13.94,13.95,125022.0,13.3938,13.4034,13.3842,13.3938,125022.0
2024-08-20 14:55:00,13.95,13.96,13.93,13.94,64220.0,13.3938,13.4034,13.3746,13.3842,64220.0
2024-08-20 15:00:00,13.94,13.94,13.93,13.94,12538.0,13.3842,13.3842,13.3746,13.3842,12538.0
2024-08-20 15:05:00,13.94,13.94,13.92,13.93,40632.0,13.3842,13.3842,13.365,13.3746,40632.0
2024-08-20 15:10:00,13.93,13.94,13.93,13.94,26113.0,13.3746,13.3842,13.3746,13.3842,26113.0
2024-08-20 15:15:00,13.94,13.94,13.93,13.94,31209.0,13.3842,13.3842,13.3746,13.3842,31209.0
2024-08-20 15:20:00,13.94,13.94,13.93,13.93,30830.0,13.3842,13.3842,13.3746,13.3746,30830.0
2024-08-20 15:25:00,13.94,13.94,13.92,13.92,68521.0,13.3842,13.3842,13.365,13.365,68521.0
2024-08-20 15:30:00,13.92,13.92,13.91,13.92,80648.0,13.365,13.365,13.3554,13.365,80648.0
2024-08-20 15:35:00,13.92,13.92,13.89,13.9,180409.0,13.365,13.365,13.3362,13.3458,180409.0
2024-08-20 15:40:00,13.9,13.91,13.89,13.91,92269.0,13.3458,13.3554,13.3362,13.3554,92269.0
2024-08-20 15:45:00,13.91,13.92,13.89,13.92,361865.0,13.3554,13.365,13.3362,13.365,361865.0
2024-08-20 15:50:00,13.92,13.93,13.89,13.89,503601.0,13.365,13.3746,13.3362,13.3362,503601.0
2024-08-20 15:55:00,13.9,13.91,13.88,13.88,498009.0,13.3458,13.3554,13.3266,13.3266,498009.0
2024-08-21 09:30:00,13.94,13.98,13.92,13.94,122744.0,13.3842,13.4226,13.365,13.3842,122744.0
2024-08-21 09:35:00,13.94,13.95,13.9,13.9,60227.0,13.3842,13.3938,13.3458,13.3458,60227.0
2024-08-21 09:40:00,13.9,13.9,13.85,13.88,61206.0,13.3458,13.3458,13.2978,13.3266,61206.0
2024-08-21 09:45:00,13.88,13.89,13.84,13.87,41996.0,13.3266,13.3362,13.2882,13.317,41996.0
2024-08-21 09:50:00,13.86,13.87,13.83,13.84,49714.0,13.3074,13.317,13.2786,13.2882,49714.0
2024-08-21 09:55:00,13.84,13.86,13.83,13.85,40434.0,13.2882,13.3074,13.2786,13.2978,40434.0
2024-08-21 10:00:00,13.85,13.87,13.84,13.85,85386.0,13.2978,13.317,13.2882,13.2978,85386.0
2024-08-21 10:05:00,13.84,13.85,13.82,13.85,74871.0,13.2882,13.2978,13.269,13.2978,74871.0
2024-08-21 10:10:00,13.84,13.85,13.81,13.82,74649.0,13.2882,13.2978,13.2594,13.269,74649.0
2024-08-21 10:15:00,13.81,13.85,13.81,13.85,109510.0,13.2594,13.2978,13.2594,13.2978,109510.0
2024-08-21 10:20:00,13.85,13.85,13.82,13.82,48172.0,13.2978,13.2978,13.269,13.269,48172.0
2024-08-21 10:25:00,13.83,13.86,13.82,13.86,53476.0,13.2786,13.3074,13.269,13.3074,53476.0
2024-08-21 10:30:00,13.85,13.86,13.84,13.86,76439.0,13.2978,13.3074,13.2882,13.3074,76439.0
2024-08-21 10:35:00,13.86,13.88,13.85,13.86,98744.0,13.3074,13.3266,13.2978,13.3074,98744.0
2024-08-21 10:40:00,13.86,13.89,13.85,13.88,79874.0,13.3074,13.3362,13.2978,13.3266,79874.0
2024-08-21 10:45:00,13.88,13.88,13.84,13.85,56600.0,13.3266,13.3266,13.2882,13.2978,56600.0
2024-08-21 10:50:00,13.84,13.85,13.81,13.82,103370.0,13.2882,13.2978,13.2594,13.269,103370.0
2024-08-21 10:55:00,13.82,13.85,13.81,13.84,88103.0,13.269,13.2978,13.2594,13.2882,88103.0
2024-08-21 11:00:00,13.83,13.84,13.81,13.82,30610.0,13.2786,13.2882,13.2594,13.269,30610.0
2024-08-21 11:05:00,13.81,13.84,13.81,13.83,66473.0,13.2594,13.2882,13.2594,13.2786,66473.0
2024-08-21 11:10:00,13.83,13.85,13.82,13.84,92088.0,13.2786,13.2978,13.269,13.2882,92088.0
2024-08-21 11:15:00,13.84,13.85,13.83,13.85,78987.0,13.2882,13.2978,13.2786,13.2978,78987.0
2024-08-21 11:20:00,13.85,13.85,13.83,13.84,27512.0,13.2978,13.2978,13.2786,13.2882,27512.0
2024-08-21 11:25:00,13.84,13.85,13.83,13.85,28878.0,13.2882,13.2978,13.2786,13.2978,28878.0
2024-08-21 11:30:00,13.85,13.86,13.84,13.86,38511.0,13.2978,13.3074,13.2882,13.3074,38511.0
2024-08-21 11:35:00,13.85,13.87,13.85,13.86,52705.0,13.2978,13.317,13.2978,13.3074,52705.0
2024-08-21 11:40:00,13.86,13.87,13.84,13.85,57466.0,13.3074,13.317,13.2882,13.2978,57466.0
2024-08-21 11:45:00,13.85,13.85,13.81,13.82,56060.0,13.2978,13.2978,13.2594,13.269,56060.0
2024-08-21 11:50:00,13.82,13.84,13.81,13.83,67509.0,13.269,13.2882,13.2594,13.2786,67509.0
2024-08-21 11:55:00,13.83,13.83,13.81,13.82,25435.0,13.2786,13.2786,13.2594,13.269,25435.0
2024-08-21 12:00:00,13.82,13.84,13.81,13.84,130172.0,13.269,13.2882,13.2594,13.2882,130172.0
2024-08-21 12:05:00,13.84,13.84,13.83,13.84,28089.0,13.2882,13.2882,13.2786,13.2882,28089.0
2024-08-21 12:10:00,13.84,13.84,13.83,13.84,40807.0,13.2882,13.2882,13.2786,13.2882,40807.0
2024-08-21 12:15:00,13.84,13.84,13.82,13.84,93050.0,13.2882,13.2882,13.269,13.2882,93050.0
2024-08-21 12:20:00,13.84,13.86,13.83,13.86,68383.0,13.2882,13.3074,13.2786,13.3074,68383.0
2024-08-21 12:25:00,13.86,13.87,13.85,13.86,59738.0,13.3074,13.317,13.2978,13.3074,59738.0
2024-08-21 12:30:00,13.86,13.87,13.85,13.87,75164.0,13.3074,13.317,13.2978,13.317,75164.0
2024-08-21 12:35:00,13.87,13.87,13.86,13.87,27290.0,13.317,13.317,13.3074,13.317,27290.0
2024-08-21 12:40:00,13.87,13.87,13.86,13.87,14485.0,13.317,13.317,13.3074,13.317,14485.0
2024-08-21 12:45:00,13.87,13.88,13.86,13.88,102806.0,13.317,13.3266,13.3074,13.3266,102806.0
2024-08-21 12:50:00,13.87,13.88,13.85,13.87,65696.0,13.317,13.3266,13.2978,13.317,65696.0
2024-08-21 12:55:00,13.87,13.87,13.86,13.87,16241.0,13.317,13.317,13.3074,13.317,16241.0
2024-08-21 13:00:00,13.87,13.88,13.86,13.88,70313.0,13.317,13.3266,13.3074,13.3266,70313.0
2024-08-21 13:05:00,13.88,13.88,13.86,13.87,37460.0,13.3266,13.3266,13.3074,13.317,37460.0
2024-08-21 13:10:00,13.87,13.89,13.86,13.88,124630.0,13.317,13.3362,13.3074,13.3266,124630.0
2024-08-21 13:15:00,13.88,13.89,13.87,13.88,61957.0,13.3266,13.3362,13.317,13.3266,61957.0
2024-08-21 13:20:00,13.88,13.89,13.87,13.88,30584.0,13.3266,13.3362,13.317,13.3266,30584.0
2024-08-21 13:25:00,13.88,13.88,13.86,13.88,44262.0,13.3266,13.3266,13.3074,13.3266,44262.0
2024-08-21 13:30:00,13.87,13.88,13.86,13.87,57445.0,13.317,13.3266,13.3074,13.317,57445.0
2024-08-21 13:35:00,13.87,13.87,13.85,13.87,29838.0,13.317,13.317,13.2978,13.317,29838.0
2024-08-21 13:40:00,13.87,13.87,13.85,13.86,35134.0,13.317,13.317,13.2978,13.3074,35134.0
2024-08-21 13:45:00,13.86,13.88,13.86,13.88,45379.0,13.3074,13.3266,13.3074,13.3266,45379.0
2024-08-21 13:50:00,13.88,13.89,13.87,13.88,51461.0,13.3266,13.3362,13.317,13.3266,51461.0
2024-08-21 13:55:00,13.88,13.88,13.86,13.86,24812.0,13.3266,13.3266,13.3074,13.3074,24812.0
2024-08-21 14:00:00,13.87,13.89,13.86,13.87,110953.0,13.317,13.3362,13.3074,13.317,110953.0
2024-08-21 14:05:00,13.87,13.87,13.85,13.87,99572.0,13.317,13.317,13.2978,13.317,99572.0
2024-08-21 14:10:00,13.87,13.88,13.86,13.88,60798.0,13.317,13.3266,13.3074,13.3266,60798.0
2024-08-21 14:15:00,13.88,13.89,13.87,13.88,47324.0,13.3266,13.3362,13.317,13.3266,47324.0
2024-08-21 14:20:00,13.88,13.89,13.87,13.88,77731.0,13.3266,13.3362,13.317,13.3266,77731.0
2024-08-21 14:25:00,13.88,13.89,13.87,13.88,73038.0,13.3266,13.3362,13.317,13.3266,73038.0
2024-08-21 14:30:00,13.88,13.9,13.88,13.9,161871.0,13.3266,13.3458,13.3266,13.3458,161871.0
2024-08-21 14:35:00,13.89,13.9,13.88,13.9,62620.0,13.3362,13.3458,13.3266,13.3458,62620.0
2024-08-21 14:40:00,13.89,13.9,13.89,13.9,55228.0,13.3362,13.3458,13.3362,13.3458,55228.0
2024-08-21 14:45:00,13.9,13.91,13.89,13.91,46072.0,13.3458,13.3554,13.3362,13.3554,46072.0
2024-08-21 14:50:00,13.91,13.91,13.9,13.91,20133.0,13.3554,13.3554,13.3458,13.3554,20133.0
2024-08-21 14:55:00,13.9,13.91,13.89,13.9,75962.0,13.3458,13.3554,13.3362,13.3458,75962.0
2024-08-21 15:00:00,13.91,13.91,13.89,13.9,71730.0,13.3554,13.3554,13.3362,13.3458,71730.0
2024-08-21 15:05:00,13.91,13.91,13.89,13.91,72070.0,13.3554,13.3554,13.3362,13.3554,72070.0
2024-08-21 15:10:00,13.9,13.92,13.9,13.9,65582.0,13.3458,13.365,13.3458,13.3458,65582.0
2024-08-21 15:15:00,13.9,13.91,13.89,13.89,65403.0,13.3458,13.3554,13.3362,13.3362,65403.0
2024-08-21 15:20:00,13.89,13.9,13.87,13.87,35714.0,13.3362,13.3458,13.317,13.317,35714.0
2024-08-21 15:25:00,13.88,13.9,13.87,13.9,104036.0,13.3266,13.3458,13.317,13.3458,104036.0
2024-08-21 15:30:00,13.9,13.9,13.88,13.9,128424.0,13.3458,13.3458,13.3266,13.3458,128424.0
2024-08-21 15:35:00,13.9,13.93,13.89,13.93,110226.0,13.3458,13.3746,13.3362,13.3746,110226.0
2024-08-21 15:40:00,13.93,13.94,13.92,13.93,150345.0,13.3746,13.3842,13.365,13.3746,150345.0
2024-08-21 15:45:00,13.93,13.94,13.91,13.93,176584.0,13.3746,13.3842,13.3554,13.3746,176584.0
2024-08-21 15:50:00,13.93,13.94,13.91,13.92,396370.0,13.3746,13.3842,13.3554,13.365,396370.0
2024-08-21 15:55:00,13.92,13.94,13.92,13.93,479897.0,13.365,13.3842,13.365,13.3746,479897.0
2024-08-22 09:30:00,13.95,14.04,13.88,14.02,114848.0,13.3938,13.4802,13.3266,13.461,114848.0
2024-08-22 09:35:00,14.01,14.09,14.01,14.07,47684.0,13.4514,13.5282,13.4514,13.509,47684.0
2024-08-22 09:40:00,14.08,14.1,14.05,14.08,62809.0,13.5186,13.5378,13.4898,13.5186,62809.0
2024-08-22 09:45:00,14.08,14.1,14.02,14.03,192733.0,13.5186,13.5378,13.461,13.4706,192733.0
2024-08-22 09:50:00,14.03,14.03,14.0,14.02,81159.0,13.4706,13.4706,13.4418,13.461,81159.0
2024-08-22 09:55:00,14.02,14.04,14.01,14.02,62370.0,13.461,13.4802,13.4514,13.461,62370.0
2024-08-22 10:00:00,14.02,14.03,13.99,14.0,90458.0,13.461,13.4706,13.4322,13.4418,90458.0
2024-08-22 10:05:00,14.0,14.0,13.98,13.99,138715.0,13.4418,13.4418,13.4226,13.4322,138715.0
2024-08-22 10:10:00,13.99,13.99,13.96,13.96,34905.0,13.4322,13.4322,13.4034,13.4034,34905.0
2024-08-22 10:15:00,13.97,13.98,13.95,13.96,202815.0,13.413,13.4226,13.3938,13.4034,202815.0
2024-08-22 10:20:00,13.96,13.97,13.95,13.96,62625.0,13.4034,13.413,13.3938,13.4034,62625.0
2024-08-22 10:25:00,13.96,13.97,13.95,13.96,52740.0,13.4034,13.413,13.3938,13.4034,52740.0
2024-08-22 10:30:00,13.95,13.98,13.95,13.98,113381.0,13.3938,13.4226,13.3938,13.4226,113381.0
2024-08-22 10:35:00,13.98,14.01,13.98,13.98,109455.0,13.4226,13.4514,13.4226,13.4226,109455.0
2024-08-22 10:40:00,13.99,14.03,13.98,14.02,70160.0,13.4322,13.4706,13.4226,13.461,70160.0
2024-08-22 10:45:00,14.02,14.04,14.01,14.03,54635.0,13.461,13.4802,13.4514,13.4706,54635.0
2024-08-22 10:50:00,14.03,14.07,14.02,14.06,100489.0,13.4706,13.509,13.461,13.4994,100489.0
2024-08-22 10:55:00,14.06,14.06,14.03,14.04,136580.0,13.4994,13.4994,13.4706,13.4802,136580.0
2024-08-22 11:00:00,14.04,14.05,14.03,14.04,48928.0,13.4802,13.4898,13.4706,13.4802,48928.0
2024-08-22 11:05:00,14.03,14.04,14.0,14.01,65047.0,13.4706,13.4802,13.4418,13.4514,65047.0
2024-08-22 11:10:00,14.01,14.03,14.0,14.02,80303.0,13.4514,13.4706,13.4418,13.461,80303.0
2024-08-22 11:15:00,14.02,14.02,13.99,14.0,63145.0,13.461,13.461,13.4322,13.4418,63145.0
2024-08-22 11:20:00,13.99,14.01,13.98,14.0,170274.0,13.4322,13.4514,13.4226,13.4418,170274.0
2024-08-22 11:25:00,14.01,14.03,14.0,14.01,88678.0,13.4514,13.4706,13.4418,13.4514,88678.0
2024-08-22 11:30:00,14.02,14.06,14.02,14.06,216162.0,13.461,13.4994,13.461,13.4994,216162.0
2024-08-22 11:35:00,14.06,14.07,14.05,14.07,60024.0,13.4994,13.509,13.4898,13.509,60024.0
2024-08-22 11:40:00,14.07,14.07,14.04,14.06,58843.0,13.509,13.509,13.4802,13.4994,58843.0
2024-08-22 11:45:00,14.06,14.08,14.05,14.06,44006.0,13.4994,13.5186,13.4898,13.4994,44006.0
2024-08-22 11:50:00,14.06,14.07,14.04,14.04,59670.0,13.4994,13.509,13.4802,13.4802,59670.0
2024-08-22 11:55:00,14.04,14.06,14.04,14.04,47221.0,13.4802,13.4994,13.4802,13.4802,47221.0
2024-08-22 12:00:00,14.04,14.08,14.04,14.08,106255.0,13.4802,13.5186,13.4802,13.5186,106255.0
2024-08-22 12:05:00,14.08,14.09,14.06,14.07,70430.0,13.5186,13.5282,13.4994,13.509,70430.0
2024-08-22 12:10:00,14.08,14.09,14.06,14.07,58228.0,13.5186,13.5282,13.4994,13.509,58228.0
2024-08-22 12:15:00,14.07,14.07,14.06,14.06,26158.0,13.509,13.509,13.4994,13.4994,26158.0
2024-08-22 12:20:00,14.07,14.09,14.06,14.09,155884.0,13.509,13.5282,13.4994,13.5282,155884.0
2024-08-22 12:25:00,14.09,14.1,14.08,14.1,95286.0,13.5282,13.5378,13.5186,13.5378,95286.0
2024-08-22 12:30:00,14.1,14.11,14.09,14.11,177356.0,13.5378,13.5474,13.5282,13.5474,177356.0
2024-08-22 12:35:00,14.11,14.12,14.1,14.11,80403.0,13.5474,13.557,13.5378,13.5474,80403.0
2024-08-22 12:40:00,14.11,14.11,14.09,14.1,94768.0,13.5474,13.5474,13.5282,13.5378,94768.0
2024-08-22 12:45:00,14.1,14.1,14.08,14.1,31601.0,13.5378,13.5378,13.5186,13.5378,31601.0
2024-08-22 12:50:00,14.1,14.1,14.07,14.08,49941.0,13.5378,13.5378,13.509,13.5186,49941.0
2024-08-22 12:55:00,14.07,14.1,14.07,14.09,76734.0,13.509,13.5378,13.509,13.5282,76734.0
2024-08-22 13:00:00,14.09,14.1,14.08,14.1,22764.0,13.5282,13.5378,13.5186,13.5378,22764.0
2024-08-22 13:05:00,14.09,14.1,14.07,14.09,51575.0,13.5282,13.5378,13.509,13.5282,51575.0
2024-08-22 13:10:00,14.09,14.11,14.08,14.09,105366.0,13.5282,13.5474,13.5186,13.5282,105366.0
2024-08-22 13:15:00,14.09,14.1,14.08,14.09,62221.0,13.5282,13.5378,13.5186,13.5282,62221.0
2024-08-22 13:20:00,14.09,14.1,14.08,14.09,68152.0,13.5282,13.5378,13.5186,13.5282,68152.0
2024-08-22 13:25:00,14.08,14.09,14.06,14.08,112071.0,13.5186,13.5282,13.4994,13.5186,112071.0
2024-08-22 13:30:00,14.07,14.08,14.05,14.08,145429.0,13.509,13.5186,13.4898,13.5186,145429.0
2024-08-22 13:35:00,14.07,14.1,14.06,14.09,114965.0,13.509,13.5378,13.4994,13.5282,114965.0
2024-08-22 13:40:00,14.09,14.11,14.08,14.11,105319.0,13.5282,13.5474,13.5186,13.5474,105319.0
2024-08-22 13:45:00,14.11,14.12,14.1,14.12,144657.0,13.5474,13.557,13.5378,13.557,144657.0
2024-08-22 13:50:00,14.12,14.13,14.1,14.1,185471.0,13.557,13.5666,13.5378,13.5378,185471.0
2024-08-22 13:55:00,14.1,14.11,14.1,14.11,39731.0,13.5378,13.5474,13.5378,13.5474,39731.0
2024-08-22 14:00:00,14.11,14.12,14.09,14.12,128488.0,13.5474,13.557,13.5282,13.557,128488.0
2024-08-22 14:05:00,14.12,14.15,14.11,14.15,52414.0,13.557,13.5858,13.5474,13.5858,52414.0
2024-08-22 14:10:00,14.15,14.17,14.14,14.16,119014.0,13.5858,13.605,13.5762,13.5954,119014.0
2024-08-22 14:15:00,14.16,14.17,14.14,14.17,138514.0,13.5954,13.605,13.5762,13.605,138514.0
2024-08-22 14:20:00,14.17,14.17,14.16,14.16,131396.0,13.605,13.605,13.5954,13.5954,131396.0
2024-08-22 14:25:00,14.17,14.17,14.16,14.17,26383.0,13.605,13.605,13.5954,13.605,26383.0
2024-08-22 14:30:00,14.17,14.18,14.15,14.18,315269.0,13.605,13.6146,13.5858,13.6146,315269.0
2024-08-22 14:35:00,14.18,14.21,14.17,14.21,482145.0,13.6146,13.6434,13.605,13.6434,482145.0
2024-08-22 14:40:00,14.21,14.22,14.19,14.21,163057.0,13.6434,13.653,13.6242,13.6434,163057.0
2024-08-22 14:45:00,14.21,14.22,14.19,14.2,79539.0,13.6434,13.653,13.6242,13.6338,79539.0
2024-08-22 14:50:00,14.2,14.2,14.18,14.19,32563.0,13.6338,13.6338,13.6146,13.6242,32563.0
2024-08-22 14:55:00,14.19,14.19,14.16,14.17,47475.0,13.6242,13.6242,13.5954,13.605,47475.0
2024-08-22 15:00:00,14.17,14.2,14.16,14.2,242996.0,13.605,13.6338,13.5954,13.6338,242996.0
2024-08-22 15:05:00,14.2,14.2,14.19,14.2,37689.0,13.6338,13.6338,13.6242,13.6338,37689.0
2024-08-22 15:10:00,14.2,14.21,14.19,14.21,95846.0,13.6338,13.6434,13.6242,13.6434,95846.0
2024-08-22 15:15:00,14.21,14.21,14.19,14.2,146507.0,13.6434,13.6434,13.6242,13.6338,146507.0
2024-08-22 15:20:00,14.2,14.2,14.16,14.16,86003.0,13.6338,13.6338,13.5954,13.5954,86003.0
2024-08-22 15:25:00,14.17,14.21,14.16,14.21,238135.0,13.605,13.6434,13.5954,13.6434,238135.0
2024-08-22 15:30:00,14.21,14.23,14.2,14.21,117976.0,13.6434,13.6626,13.6338,13.6434,117976.0
2024-08-22 15:35:00,14.21,14.23,14.2,14.21,79269.0,13.6434,13.6626,13.6338,13.6434,79269.0
2024-08-22 15:40:00,14.21,14.22,14.2,14.22,78729.0,13.6434,13.653,13.6338,13.653,78729.0
2024-08-22 15:45:00,14.21,14.22,14.2,14.22,293479.0,13.6434,13.653,13.6338,13.653,293479.0
2024-08-22 15:50:00,14.21,14.22,14.17,14.2,1598856.0,13.6434,13.653,13.605,13.6338,1598856.0
2024-08-22 15:55:00,14.2,14.24,14.19,14.24,1623030.0,13.6338,13.6722,13.6242,13.6722,1623030.0
2024-08-23 09:30:00,14.33,14.35,14.27,14.29,179432.0,13.7587,13.7779,13.701,13.7203,179432.0
2024-08-23 09:35:00,14.3,14.36,14.3,14.34,82445.0,13.7299,13.7875,13.7299,13.7683,82445.0
2024-08-23 09:40:00,14.33,14.37,14.33,14.36,66914.0,13.7587,13.7971,13.7587,13.7875,66914.0
2024-08-23 09:45:00,14.36,14.37,14.32,14.33,62659.0,13.7875,13.7971,13.7491,13.7587,62659.0
2024-08-23 09:50:00,14.32,14.33,14.3,14.3,63624.0,13.7491,13.7587,13.7299,13.7299,63624.0
2024-08-23 09:55:00,14.31,14.35,14.31,14.35,26710.0,13.7395,13.7779,13.7395,13.7779,26710.0
2024-08-23 10:00:00,14.35,14.44,14.35,14.44,57506.0,13.7779,13.8643,13.7779,13.8643,57506.0
2024-08-23 10:05:00,14.44,14.49,14.42,14.49,78573.0,13.8643,13.9123,13.8451,13.9123,78573.0
2024-08-23 10:10:00,14.49,14.54,14.48,14.53,190316.0,13.9123,13.9603,13.9027,13.9507,190316.0
2024-08-23 10:15:00,14.54,14.54,14.48,14.49,91406.0,13.9603,13.9603,13.9027,13.9123,91406.0
2024-08-23 10:20:00,14.49,14.55,14.48,14.55,114860.0,13.9123,13.9699,13.9027,13.9699,114860.0
2024-08-23 10:25:00,14.54,14.57,14.53,14.57,89654.0,13.9603,13.9891,13.9507,13.9891,89654.0
2024-08-23 10:30:00,14.57,14.58,14.54,14.56,170511.0,13.9891,13.9987,13.9603,13.9795,170511.0
2024-08-23 10:35:00,14.56,14.6,14.54,14.59,150994.0,13.9795,14.0179,13.9603,14.0083,150994.0
2024-08-23 10:40:00,14.6,14.62,14.59,14.62,96785.0,14.0179,14.0371,14.0083,14.0371,96785.0
2024-08-23 10:45:00,14.61,14.63,14.55,14.56,155570.0,14.0275,14.0467,13.9699,13.9795,155570.0
2024-08-23 10:50:00,14.57,14.57,14.53,14.57,115189.0,13.9891,13.9891,13.9507,13.9891,115189.0
2024-08-23 10:55:00,14.57,14.61,14.56,14.6,81185.0,13.9891,14.0275,13.9795,14.0179,81185.0
2024-08-23 11:00:00,14.6,14.61,14.58,14.61,128692.0,14.0179,14.0275,13.9987,14.0275,128692.0
2024-08-23 11:05:00,14.61,14.67,14.6,14.67,361432.0,14.0275,14.0851,14.0179,14.0851,361432.0
2024-08-23 11:10:00,14.67,14.68,14.64,14.67,174250.0,14.0851,14.0947,14.0563,14.0851,174250.0
2024-08-23 11:15:00,14.67,14.69,14.64,14.69,139286.0,14.0851,14.1043,14.0563,14.1043,139286.0
2024-08-23 11:20:00,14.69,14.7,14.67,14.68,237244.0,14.1043,14.1139,14.0851,14.0947,237244.0
2024-08-23 11:25:00,14.67,14.71,14.67,14.7,139707.0,14.0851,14.1235,14.0851,14.1139,139707.0
2024-08-23 11:30:00,14.71,14.73,14.7,14.72,216121.0,14.1235,14.1427,14.1139,14.1331,216121.0
2024-08-23 11:35:00,14.72,14.74,14.69,14.69,67095.0,14.1331,14.1523,14.1043,14.1043,67095.0
2024-08-23 11:40:00,14.7,14.71,14.68,14.69,205418.0,14.1139,14.1235,14.0947,14.1043,205418.0
2024-08-23 11:45:00,14.7,14.7,14.65,14.68,319291.0,14.1139,14.1139,14.0659,14.0947,319291.0
2024-08-23 11:50:00,14.67,14.68,14.63,14.64,81475.0,14.0851,14.0947,14.0467,14.0563,81475.0
2024-08-23 11:55:00,14.65,14.65,14.6,14.61,85234.0,14.0659,14.0659,14.0179,14.0275,85234.0
2024-08-23 12:00:00,14.61,14.61,14.55,14.57,408682.0,14.0275,14.0275,13.9699,13.9891,408682.0
2024-08-23 12:05:00,14.56,14.57,14.52,14.55,256078.0,13.9795,13.9891,13.9411,13.9699,256078.0
2024-08-23 12:10:00,14.56,14.57,14.52,14.54,107282.0,13.9795,13.9891,13.9411,13.9603,107282.0
2024-08-23 12:15:00,14.53,14.55,14.51,14.55,134642.0,13.9507,13.9699,13.9315,13.9699,134642.0
2024-08-23 12:20:00,14.55,14.57,14.53,14.54,196026.0,13.9699,13.9891,13.9507,13.9603,196026.0
2024-08-23 12:25:00,14.54,14.55,14.52,14.54,121421.0,13.9603,13.9699,13.9411,13.9603,121421.0
2024-08-23 12:30:00,14.53,14.55,14.52,14.52,132068.0,13.9507,13.9699,13.9411,13.9411,132068.0
2024-08-23 12:35:00,14.53,14.56,14.52,14.54,103855.0,13.9507,13.9795,13.9411,13.9603,103855.0
2024-08-23 12:40:00,14.54,14.54,14.49,14.51,104455.0,13.9603,13.9603,13.9123,13.9315,104455.0
2024-08-23 12:45:00,14.52,14.53,14.5,14.53,48059.0,13.9411,13.9507,13.9219,13.9507,48059.0
2024-08-23 12:50:00,14.53,14.57,14.52,14.57,61469.0,13.9507,13.9891,13.9411,13.9891,61469.0
2024-08-23 12:55:00,14.57,14.59,14.56,14.58,68146.0,13.9891,14.0083,13.9795,13.9987,68146.0
2024-08-23 13:00:00,14.58,14.58,14.56,14.58,76677.0,13.9987,13.9987,13.9795,13.9987,76677.0
2024-08-23 13:05:00,14.58,14.59,14.56,14.57,56584.0,13.9987,14.0083,13.9795,13.9891,56584.0
2024-08-23 13:10:00,14.56,14.58,14.56,14.57,71969.0,13.9795,13.9987,13.9795,13.9891,71969.0
2024-08-23 13:15:00,14.57,14.59,14.57,14.58,51542.0,13.9891,14.0083,13.9891,13.9987,51542.0
2024-08-23 13:20:00,14.58,14.59,14.57,14.57,92357.0,13.9987,14.0083,13.9891,13.9891,92357.0
2024-08-23 13:25:00,14.57,14.58,14.56,14.57,89895.0,13.9891,13.9987,13.9795,13.9891,89895.0
2024-08-23 13:30:00,14.57,14.57,14.55,14.57,61412.0,13.9891,13.9891,13.9699,13.9891,61412.0
2024-08-23 13:35:00,14.57,14.57,14.56,14.57,31769.0,13.9891,13.9891,13.9795,13.9891,31769.0
2024-08-23 13:40:00,14.56,14.57,14.56,14.57,72026.0,13.9795,13.9891,13.9795,13.9891,72026.0
2024-08-23 13:45:00,14.56,14.57,14.55,14.55,74934.0,13.9795,13.9891,13.9699,13.9699,74934.0
2024-08-23 13:50:00,14.56,14.56,14.55,14.56,76524.0,13.9795,13.9795,13.9699,13.9795,76524.0
2024-08-23 13:55:00,14.56,14.57,14.54,14.56,84780.0,13.9795,13.9891,13.9603,13.9795,84780.0
2024-08-23 14:00:00,14.56,14.57,14.55,14.57,137579.0,13.9795,13.9891,13.9699,13.9891,137579.0
2024-08-23 14:05:00,14.57,14.59,14.56,14.57,113917.0,13.9891,14.0083,13.9795,13.9891,113917.0
2024-08-23 14:10:00,14.56,14.59,14.55,14.59,56955.0,13.9795,14.0083,13.9699,14.0083,56955.0
2024-08-23 14:15:00,14.59,14.59,14.58,14.59,34943.0,14.0083,14.0083,13.9987,14.0083,34943.0
2024-08-23 14:20:00,14.59,14.61,14.58,14.6,114025.0,14.0083,14.0275,13.9987,14.0179,114025.0
2024-08-23 14:25:00,14.59,14.61,14.59,14.61,48281.0,14.0083,14.0275,14.0083,14.0275,48281.0
2024-08-23 14:30:00,14.61,14.62,14.59,14.6,111711.0,14.0275,14.0371,14.0083,14.0179,111711.0
2024-08-23 14:35:00,14.6,14.61,14.59,14.6,118664.0,14.0179,14.0275,14.0083,14.0179,118664.0
2024-08-23 14:40:00,14.59,14.61,14.59,14.59,57228.0,14.0083,14.0275,14.0083,14.0083,57228.0
2024-08-23 14:45:00,14.6,14.61,14.59,14.61,43757.0,14.0179,14.0275,14.0083,14.0275,43757.0
2024-08-23 14:50:00,14.61,14.61,14.6,14.61,76231.0,14.0275,14.0275,14.0179,14.0275,76231.0
2024-08-23 14:55:00,14.6,14.61,14.59,14.59,91359.0,14.0179,14.0275,14.0083,14.0083,91359.0
2024-08-23 15:00:00,14.6,14.6,14.58,14.59,57601.0,14.0179,14.0179,13.9987,14.0083,57601.0
2024-08-23 15:05:00,14.59,14.59,14.57,14.59,155766.0,14.0083,14.0083,13.9891,14.0083,155766.0
2024-08-23 15:10:00,14.59,14.61,14.58,14.61,90353.0,14.0083,14.0275,13.9987,14.0275,90353.0
2024-08-23 15:15:00,14.61,14.61,14.57,14.59,120654.0,14.0275,14.0275,13.9891,14.0083,120654.0
2024-08-23 15:20:00,14.59,14.6,14.58,14.6,72489.0,14.0083,14.0179,13.9987,14.0179,72489.0
2024-08-23 15:25:00,14.6,14.6,14.59,14.6,37634.0,14.0179,14.0179,14.0083,14.0179,37634.0
2024-08-23 15:30:00,14.6,14.6,14.58,14.59,119525.0,14.0179,14.0179,13.9987,14.0083,119525.0
2024-08-23 15:35:00,14.59,14.59,14.57,14.57,99606.0,14.0083,14.0083,13.9891,13.9891,99606.0
2024-08-23 15:40:00,14.57,14.59,14.57,14.58,239573.0,13.9891,14.0083,13.9891,13.9987,239573.0
2024-08-23 15:45:00,14.58,14.6,14.56,14.59,266137.0,13.9987,14.0179,13.9795,14.0083,266137.0
2024-08-23 15:50:00,14.6,14.62,14.58,14.62,724936.0,14.0179,14.0371,13.9987,14.0371,724936.0
2024-08-23 15:55:00,14.62,14.63,14.61,14.62,961288.0,14.0371,14.0467,14.0275,14.0371,961288.0
2024-08-26 09:30:00,14.7,14.77,14.7,14.71,308887.0,14.1139,14.1811,14.1139,14.1235,308887.0
2024-08-26 09:35:00,14.71,14.72,14.66,14.7,117374.0,14.1235,14.1331,14.0755,14.1139,117374.0
2024-08-26 09:40:00,14.7,14.72,14.67,14.71,72562.0,14.1139,14.1331,14.0851,14.1235,72562.0
2024-08-26 09:45:00,14.71,14.74,14.7,14.74,95034.0,14.1235,14.1523,14.1139,14.1523,95034.0
2024-08-26 09:50:00,14.74,14.74,14.66,14.67,66850.0,14.1523,14.1523,14.0755,14.0851,66850.0
2024-08-26 09:55:00,14.68,14.7,14.67,14.68,85036.0,14.0947,14.1139,14.0851,14.0947,85036.0
2024-08-26 10:00:00,14.69,14.7,14.66,14.68,110904.0,14.1043,14.1139,14.0755,14.0947,110904.0
2024-08-26 10:05:00,14.68,14.72,14.67,14.71,117691.0,14.0947,14.1331,14.0851,14.1235,117691.0
2024-08-26 10:10:00,14.71,14.71,14.68,14.68,79904.0,14.1235,14.1235,14.0947,14.0947,79904.0
2024-08-26 10:15:00,14.68,14.71,14.67,14.68,64650.0,14.0947,14.1235,14.0851,14.0947,64650.0
2024-08-26 10:20:00,14.67,14.68,14.64,14.67,108718.0,14.0851,14.0947,14.0563,14.0851,108718.0
2024-08-26 10:25:00,14.67,14.69,14.66,14.68,61441.0,14.0851,14.1043,14.0755,14.0947,61441.0
2024-08-26 10:30:00,14.68,14.69,14.66,14.69,111556.0,14.0947,14.1043,14.0755,14.1043,111556.0
2024-08-26 10:35:00,14.68,14.69,14.66,14.67,61931.0,14.0947,14.1043,14.0755,14.0851,61931.0
2024-08-26 10:40:00,14.68,14.68,14.64,14.65,84759.0,14.0947,14.0947,14.0563,14.0659,84759.0
2024-08-26 10:45:00,14.65,14.66,14.64,14.64,27670.0,14.0659,14.0755,14.0563,14.0563,27670.0
2024-08-26 10:50:00,14.64,14.64,14.62,14.63,38241.0,14.0563,14.0563,14.0371,14.0467,38241.0
2024-08-26 10:55:00,14.62,14.62,14.59,14.6,76288.0,14.0371,14.0371,14.0083,14.0179,76288.0
2024-08-26 11:00:00,14.6,14.61,14.59,14.59,64865.0,14.0179,14.0275,14.0083,14.0083,64865.0
2024-08-26 11:05:00,14.59,14.6,14.56,14.57,73365.0,14.0083,14.0179,13.9795,13.9891,73365.0
2024-08-26 11:10:00,14.57,14.57,14.55,14.56,56282.0,13.9891,13.9891,13.9699,13.9795,56282.0
2024-08-26 11:15:00,14.56,14.57,14.54,14.56,81771.0,13.9795,13.9891,13.9603,13.9795,81771.0
2024-08-26 11:20:00,14.55,14.55,14.54,14.55,26480.0,13.9699,13.9699,13.9603,13.9699,26480.0
2024-08-26 11:25:00,14.54,14.55,14.53,14.54,42839.0,13.9603,13.9699,13.9507,13.9603,42839.0
2024-08-26 11:30:00,14.54,14.55,14.53,14.55,72403.0,13.9603,13.9699,13.9507,13.9699,72403.0
2024-08-26 11:35:00,14.55,14.56,14.53,14.55,46479.0,13.9699,13.9795,13.9507,13.9699,46479.0
2024-08-26 11:40:00,14.56,14.57,14.53,14.54,54013.0,13.9795,13.9891,13.9507,13.9603,54013.0
2024-08-26 11:45:00,14.54,14.55,14.52,14.54,84416.0,13.9603,13.9699,13.9411,13.9603,84416.0
2024-08-26 11:50:00,14.54,14.56,14.54,14.55,109701.0,13.9603,13.9795,13.9603,13.9699,109701.0
2024-08-26 11:55:00,14.54,14.57,14.54,14.56,64954.0,13.9603,13.9891,13.9603,13.9795,64954.0
2024-08-26 12:00:00,14.55,14.57,14.54,14.56,40731.0,13.9699,13.9891,13.9603,13.9795,40731.0
2024-08-26 12:05:00,14.56,14.58,14.55,14.56,71061.0,13.9795,13.9987,13.9699,13.9795,71061.0
2024-08-26 12:10:00,14.56,14.56,14.53,14.54,51573.0,13.9795,13.9795,13.9507,13.9603,51573.0
2024-08-26 12:15:00,14.54,14.56,14.54,14.56,21585.0,13.9603,13.9795,13.9603,13.9795,21585.0
2024-08-26 12:20:00,14.56,14.57,14.55,14.55,28997.0,13.9795,13.9891,13.9699,13.9699,28997.0
2024-08-26 12:25:00,14.54,14.55,14.53,14.53,20057.0,13.9603,13.9699,13.9507,13.9507,20057.0
2024-08-26 12:30:00,14.54,14.55,14.52,14.53,57070.0,13.9603,13.9699,13.9411,13.9507,57070.0
2024-08-26 12:35:00,14.53,14.56,14.53,14.54,68577.0,13.9507,13.9795,13.9507,13.9603,68577.0
2024-08-26 12:40:00,14.54,14.56,14.53,14.55,133354.0,13.9603,13.9795,13.9507,13.9699,133354.0
2024-08-26 12:45:00,14.55,14.57,14.55,14.56,43387.0,13.9699,13.9891,13.9699,13.9795,43387.0
2024-08-26 12:50:00,14.56,14.57,14.55,14.57,23840.0,13.9795,13.9891,13.9699,13.9891,23840.0
2024-08-26 12:55:00,14.57,14.58,14.56,14.57,129028.0,13.9891,13.9987,13.9795,13.9891,129028.0
2024-08-26 13:00:00,14.58,14.59,14.57,14.59,32260.0,13.9987,14.0083,13.9891,14.0083,32260.0
2024-08-26 13:05:00,14.59,14.59,14.56,14.58,78503.0,14.0083,14.0083,13.9795,13.9987,78503.0
2024-08-26 13:10:00,14.58,14.6,14.57,14.59,58990.0,13.9987,14.0179,13.9891,14.0083,58990.0
2024-08-26 13:15:00,14.59,14.6,14.58,14.59,104048.0,14.0083,14.0179,13.9987,14.0083,104048.0
2024-08-26 13:20:00,14.59,14.6,14.58,14.59,35432.0,14.0083,14.0179,13.9987,14.0083,35432.0
2024-08-26 13:25:00,14.59,14.6,14.58,14.59,43614.0,14.0083,14.0179,13.9987,14.0083,43614.0
2024-08-26 13:30:00,14.59,14.59,14.57,14.59,66301.0,14.0083,14.0083,13.9891,14.0083,66301.0
2024-08-26 13:35:00,14.59,14.59,14.56,14.56,49360.0,14.0083,14.0083,13.9795,13.9795,49360.0
2024-08-26 13:40:00,14.56,14.58,14.56,14.58,54119.0,13.9795,13.9987,13.9795,13.9987,54119.0
2024-08-26 13:45:00,14.58,14.58,14.55,14.56,74128.0,13.9987,13.9987,13.9699,13.9795,74128.0
2024-08-26 13:50:00,14.56,14.56,14.54,14.54,67495.0,13.9795,13.9795,13.9603,13.9603,67495.0
2024-08-26 13:55:00,14.54,14.56,14.54,14.56,30225.0,13.9603,13.9795,13.9603,13.9795,30225.0
2024-08-26 14:00:00,14.56,14.58,14.55,14.57,35963.0,13.9795,13.9987,13.9699,13.9891,35963.0
2024-08-26 14:05:00,14.57,14.58,14.54,14.55,47628.0,13.9891,13.9987,13.9603,13.9699,47628.0
2024-08-26 14:10:00,14.55,14.56,14.54,14.56,63306.0,13.9699,13.9795,13.9603,13.9795,63306.0
2024-08-26 14:15:00,14.55,14.56,14.54,14.56,22239.0,13.9699,13.9795,13.9603,13.9795,22239.0
2024-08-26 14:20:00,14.56,14.58,14.56,14.57,69009.0,13.9795,13.9987,13.9795,13.9891,69009.0
2024-08-26 14:25:00,14.57,14.59,14.56,14.59,66862.0,13.9891,14.0083,13.9795,14.0083,66862.0
2024-08-26 14:30:00,14.59,14.61,14.58,14.6,78569.0,14.0083,14.0275,13.9987,14.0179,78569.0
2024-08-26 14:35:00,14.6,14.62,14.59,14.6,60581.0,14.0179,14.0371,14.0083,14.0179,60581.0
2024-08-26 14:40:00,14.6,14.6,14.58,14.6,110851.0,14.0179,14.0179,13.9987,14.0179,110851.0
2024-08-26 14:45:00,14.6,14.6,14.59,14.6,46468.0,14.0179,14.0179,14.0083,14.0179,46468.0
2024-08-26 14:50:00,14.6,14.6,14.58,14.59,73304.0,14.0179,14.0179,13.9987,14.0083,73304.0
2024-08-26 14:55:00,14.59,14.61,14.58,14.61,67649.0,14.0083,14.0275,13.9987,14.0275,67649.0
2024-08-26 15:00:00,14.61,14.61,14.59,14.61,40774.0,14.0275,14.0275,14.0083,14.0275,40774.0
2024-08-26 15:05:00,14.61,14.62,14.59,14.6,191618.0,14.0275,14.0371,14.0083,14.0179,191618.0
2024-08-26 15:10:00,14.6,14.6,14.58,14.6,67371.0,14.0179,14.0179,13.9987,14.0179,67371.0
2024-08-26 15:15:00,14.6,14.61,14.59,14.59,68202.0,14.0179,14.0275,14.0083,14.0083,68202.0
2024-08-26 15:20:00,14.6,14.6,14.58,14.6,67045.0,14.0179,14.0179,13.9987,14.0179,67045.0
2024-08-26 15:25:00,14.6,14.61,14.59,14.6,76610.0,14.0179,14.0275,14.0083,14.0179,76610.0
2024-08-26 15:30:00,14.6,14.6,14.58,14.6,76286.0,14.0179,14.0179,13.9987,14.0179,76286.0
2024-08-26 15:35:00,14.6,14.63,14.59,14.62,145042.0,14.0179,14.0467,14.0083,14.0371,145042.0
2024-08-26 15:40:00,14.62,14.64,14.62,14.63,81794.0,14.0371,14.0563,14.0371,14.0467,81794.0
2024-08-26 15:45:00,14.63,14.64,14.6,14.61,248434.0,14.0467,14.0563,14.0179,14.0275,248434.0
2024-08-26 15:50:00,14.61,14.62,14.59,14.62,587120.0,14.0275,14.0371,14.0083,14.0371,587120.0
2024-08-26 15:55:00,14.62,14.62,14.59,14.61,842109.0,14.0371,14.0371,14.0083,14.0275,842109.0
2024-08-27 09:30:00,14.56,14.59,14.55,14.58,187808.0,13.9795,14.0083,13.9699,13.9987,187808.0
2024-08-27 09:35:00,14.58,14.63,14.57,14.63,67962.0,13.9987,14.0467,13.9891,14.0467,67962.0
2024-08-27 09:40:00,14.63,14.63,14.58,14.61,42814.0,14.0467,14.0467,13.9987,14.0275,42814.0
2024-08-27 09:45:00,14.61,14.63,14.58,14.58,34814.0,14.0275,14.0467,13.9987,13.9987,34814.0
2024-08-27 09:50:00,14.58,14.59,14.53,14.54,61726.0,13.9987,14.0083,13.9507,13.9603,61726.0
2024-08-27 09:55:00,14.54,14.55,14.49,14.5,53538.0,13.9603,13.9699,13.9123,13.9219,53538.0
2024-08-27 10:00:00,14.51,14.53,14.48,14.52,52615.0,13.9315,13.9507,13.9027,13.9411,52615.0
2024-08-27 10:05:00,14.52,14.54,14.5,14.52,82752.0,13.9411,13.9603,13.9219,13.9411,82752.0
2024-08-27 10:10:00,14.52,14.53,14.5,14.51,46415.0,13.9411,13.9507,13.9219,13.9315,46415.0
2024-08-27 10:15:00,14.51,14.53,14.49,14.53,86930.0,13.9315,13.9507,13.9123,13.9507,86930.0
2024-08-27 10:20:00,14.53,14.55,14.52,14.54,67848.0,13.9507,13.9699,13.9411,13.9603,67848.0
2024-08-27 10:25:00,14.54,14.57,14.54,14.56,53147.0,13.9603,13.9891,13.9603,13.9795,53147.0
2024-08-27 10:30:00,14.56,14.57,14.55,14.57,21436.0,13.9795,13.9891,13.9699,13.9891,21436.0
2024-08-27 10:35:00,14.57,14.59,14.56,14.59,18763.0,13.9891,14.0083,13.9795,14.0083,18763.0
2024-08-27 10:40:00,14.59,14.59,14.57,14.58,41379.0,14.0083,14.0083,13.9891,13.9987,41379.0
2024-08-27 10:45:00,14.58,14.59,14.57,14.58,65163.0,13.9987,14.0083,13.9891,13.9987,65163.0
2024-08-27 10:50:00,14.58,14.6,14.57,14.6,62423.0,13.9987,14.0179,13.9891,14.0179,62423.0
2024-08-27 10:55:00,14.6,14.62,14.59,14.61,73302.0,14.0179,14.0371,14.0083,14.0275,73302.0
2024-08-27 11:00:00,14.61,14.62,14.6,14.61,33920.0,14.0275,14.0371,14.0179,14.0275,33920.0
2024-08-27 11:05:00,14.61,14.61,14.57,14.58,119843.0,14.0275,14.0275,13.9891,13.9987,119843.0
2024-08-27 11:10:00,14.57,14.58,14.56,14.58,62306.0,13.9891,13.9987,13.9795,13.9987,62306.0
2024-08-27 11:15:00,14.58,14.58,14.54,14.54,45168.0,13.9987,13.9987,13.9603,13.9603,45168.0
2024-08-27 11:20:00,14.54,14.56,14.54,14.56,33262.0,13.9603,13.9795,13.9603,13.9795,33262.0
2024-08-27 11:25:00,14.56,14.56,14.54,14.56,13185.0,13.9795,13.9795,13.9603,13.9795,13185.0
2024-08-27 11:30:00,14.56,14.56,14.54,14.55,49998.0,13.9795,13.9795,13.9603,13.9699,49998.0
2024-08-27 11:35:00,14.56,14.56,14.54,14.56,43166.0,13.9795,13.9795,13.9603,13.9795,43166.0
2024-08-27 11:40:00,14.56,14.56,14.54,14.56,37039.0,13.9795,13.9795,13.9603,13.9795,37039.0
2024-08-27 11:45:00,14.56,14.56,14.53,14.54,43292.0,13.9795,13.9795,13.9507,13.9603,43292.0
2024-08-27 11:50:00,14.54,14.55,14.53,14.54,77612.0,13.9603,13.9699,13.9507,13.9603,77612.0
2024-08-27 11:55:00,14.54,14.56,14.53,14.56,58775.0,13.9603,13.9795,13.9507,13.9795,58775.0
2024-08-27 12:00:00,14.56,14.56,14.53,14.54,25560.0,13.9795,13.9795,13.9507,13.9603,25560.0
2024-08-27 12:05:00,14.53,14.54,14.51,14.52,82347.0,13.9507,13.9603,13.9315,13.9411,82347.0
2024-08-27 12:10:00,14.52,14.53,14.51,14.53,59041.0,13.9411,13.9507,13.9315,13.9507,59041.0
2024-08-27 12:15:00,14.53,14.53,14.51,14.52,17471.0,13.9507,13.9507,13.9315,13.9411,17471.0
2024-08-27 12:20:00,14.52,14.53,14.51,14.52,44098.0,13.9411,13.9507,13.9315,13.9411,44098.0
2024-08-27 12:25:00,14.51,14.54,14.51,14.54,46865.0,13.9315,13.9603,13.9315,13.9603,46865.0
2024-08-27 12:30:00,14.54,14.56,14.53,14.56,241250.0,13.9603,13.9795,13.9507,13.9795,241250.0
2024-08-27 12:35:00,14.55,14.57,14.55,14.57,61934.0,13.9699,13.9891,13.9699,13.9891,61934.0
2024-08-27 12:40:00,14.57,14.57,14.56,14.57,37873.0,13.9891,13.9891,13.9795,13.9891,37873.0
2024-08-27 12:45:00,14.57,14.58,14.56,14.58,77591.0,13.9891,13.9987,13.9795,13.9987,77591.0
2024-08-27 12:50:00,14.58,14.59,14.57,14.59,65497.0,13.9987,14.0083,13.9891,14.0083,65497.0
2024-08-27 12:55:00,14.58,14.59,14.57,14.58,38402.0,13.9987,14.0083,13.9891,13.9987,38402.0
2024-08-27 13:00:00,14.58,14.6,14.57,14.6,29758.0,13.9987,14.0179,13.9891,14.0179,29758.0
2024-08-27 13:05:00,14.6,14.61,14.59,14.61,40430.0,14.0179,14.0275,14.0083,14.0275,40430.0
2024-08-27 13:10:00,14.61,14.61,14.59,14.6,94285.0,14.0275,14.0275,14.0083,14.0179,94285.0
2024-08-27 13:15:00,14.6,14.6,14.58,14.6,56014.0,14.0179,14.0179,13.9987,14.0179,56014.0
2024-08-27 13:20:00,14.6,14.61,14.59,14.61,17253.0,14.0179,14.0275,14.0083,14.0275,17253.0
2024-08-27 13:25:00,14.61,14.62,14.6,14.61,61141.0,14.0275,14.0371,14.0179,14.0275,61141.0
2024-08-27 13:30:00,14.61,14.62,14.6,14.62,85725.0,14.0275,14.0371,14.0179,14.0371,85725.0
2024-08-27 13:35:00,14.62,14.62,14.61,14.62,11712.0,14.0371,14.0371,14.0275,14.0371,11712.0
2024-08-27 13:40:00,14.62,14.63,14.61,14.63,42016.0,14.0371,14.0467,14.0275,14.0467,42016.0
2024-08-27 13:45:00,14.63,14.63,14.61,14.62,51434.0,14.0467,14.0467,14.0275,14.0371,51434.0
2024-08-27 13:50:00,14.62,14.62,14.6,14.61,34961.0,14.0371,14.0371,14.0179,14.0275,34961.0
2024-08-27 13:55:00,14.61,14.61,14.59,14.61,98881.0,14.0275,14.0275,14.0083,14.0275,98881.0
2024-08-27 14:00:00,14.61,14.61,14.59,14.61,54001.0,14.0275,14.0275,14.0083,14.0275,54001.0
2024-08-27 14:05:00,14.61,14.62,14.6,14.62,40937.0,14.0275,14.0371,14.0179,14.0371,40937.0
2024-08-27 14:10:00,14.62,14.63,14.6,14.61,117560.0,14.0371,14.0467,14.0179,14.0275,117560.0
2024-08-27 14:15:00,14.61,14.63,14.6,14.63,128289.0,14.0275,14.0467,14.0179,14.0467,128289.0
2024-08-27 14:20:00,14.63,14.63,14.59,14.59,54703.0,14.0467,14.0467,14.0083,14.0083,54703.0
2024-08-27 14:25:00,14.6,14.6,14.59,14.6,12050.0,14.0179,14.0179,14.0083,14.0179,12050.0
2024-08-27 14:30:00,14.6,14.61,14.59,14.61,45762.0,14.0179,14.0275,14.0083,14.0275,45762.0
2024-08-27 14:35:00,14.61,14.62,14.6,14.61,40830.0,14.0275,14.0371,14.0179,14.0275,40830.0
2024-08-27 14:40:00,14.62,14.62,14.61,14.62,21320.0,14.0371,14.0371,14.0275,14.0371,21320.0
2024-08-27 14:45:00,14.62,14.62,14.61,14.62,22164.0,14.0371,14.0371,14.0275,14.0371,22164.0
2024-08-27 14:50:00,14.62,14.64,14.61,14.64,82679.0,14.0371,14.0563,14.0275,14.0563,82679.0
2024-08-27 14:55:00,14.64,14.64,14.62,14.63,95318.0,14.0563,14.0563,14.0371,14.0467,95318.0
2024-08-27 15:00:00,14.63,14.64,14.62,14.64,122303.0,14.0467,14.0563,14.0371,14.0563,122303.0
2024-08-27 15:05:00,14.64,14.64,14.62,14.64,96655.0,14.0563,14.0563,14.0371,14.0563,96655.0
2024-08-27 15:10:00,14.64,14.64,14.63,14.64,78032.0,14.0563,14.0563,14.0467,14.0563,78032.0
2024-08-27 15:15:00,14.64,14.64,14.63,14.63,35186.0,14.0563,14.0563,14.0467,14.0467,35186.0
2024-08-27 15:20:00,14.64,14.64,14.62,14.64,73885.0,14.0563,14.0563,14.0371,14.0563,73885.0
2024-08-27 15:25:00,14.63,14.65,14.63,14.64,47214.0,14.0467,14.0659,14.0467,14.0563,47214.0
2024-08-27 15:30:00,14.65,14.66,14.63,14.64,205253.0,14.0659,14.0755,14.0467,14.0563,205253.0
2024-08-27 15:35:00,14.63,14.65,14.61,14.62,141638.0,14.0467,14.0659,14.0275,14.0371,141638.0
2024-08-27 15:40:00,14.61,14.63,14.6,14.62,139981.0,14.0275,14.0467,14.0179,14.0371,139981.0
2024-08-27 15:45:00,14.62,14.62,14.61,14.62,57493.0,14.0371,14.0371,14.0275,14.0371,57493.0
2024-08-27 15:50:00,14.61,14.63,14.58,14.61,685883.0,14.0275,14.0467,13.9987,14.0275,685883.0
2024-08-27 15:55:00,14.6,14.62,14.59,14.6,859300.0,14.0179,14.0371,14.0083,14.0179,859300.0
2024-08-28 09:30:00,14.56,14.59,14.55,14.58,128973.0,13.9795,14.0083,13.9699,13.9987,128973.0
2024-08-28 09:35:00,14.57,14.59,14.56,14.59,57235.0,13.9891,14.0083,13.9795,14.0083,57235.0
2024-08-28 09:40:00,14.59,14.64,14.56,14.63,73608.0,14.0083,14.0563,13.9795,14.0467,73608.0
2024-08-28 09:45:00,14.63,14.71,14.63,14.69,90548.0,14.0467,14.1235,14.0467,14.1043,90548.0
2024-08-28 09:50:00,14.69,14.72,14.68,14.7,51306.0,14.1043,14.1331,14.0947,14.1139,51306.0
2024-08-28 09:55:00,14.7,14.71,14.66,14.67,46728.0,14.1139,14.1235,14.0755,14.0851,46728.0
2024-08-28 10:00:00,14.68,14.69,14.64,14.67,92794.0,14.0947,14.1043,14.0563,14.0851,92794.0
2024-08-28 10:05:00,14.66,14.7,14.65,14.68,45468.0,14.0755,14.1139,14.0659,14.0947,45468.0
2024-08-28 10:10:00,14.68,14.7,14.66,14.67,79593.0,14.0947,14.1139,14.0755,14.0851,79593.0
2024-08-28 10:15:00,14.67,14.7,14.67,14.69,32774.0,14.0851,14.1139,14.0851,14.1043,32774.0
2024-08-28 10:20:00,14.69,14.7,14.67,14.68,46767.0,14.1043,14.1139,14.0851,14.0947,46767.0
2024-08-28 10:25:00,14.67,14.68,14.65,14.66,69758.0,14.0851,14.0947,14.0659,14.0755,69758.0
2024-08-28 10:30:00,14.65,14.69,14.65,14.68,106131.0,14.0659,14.1043,14.0659,14.0947,106131.0
2024-08-28 10:35:00,14.69,14.71,14.68,14.71,86272.0,14.1043,14.1235,14.0947,14.1235,86272.0
2024-08-28 10:40:00,14.71,14.72,14.7,14.71,104029.0,14.1235,14.1331,14.1139,14.1235,104029.0
2024-08-28 10:45:00,14.71,14.73,14.7,14.73,110573.0,14.1235,14.1427,14.1139,14.1427,110573.0
2024-08-28 10:50:00,14.72,14.74,14.71,14.73,72940.0,14.1331,14.1523,14.1235,14.1427,72940.0
2024-08-28 10:55:00,14.73,14.75,14.72,14.73,80778.0,14.1427,14.1619,14.1331,14.1427,80778.0
2024-08-28 11:00:00,14.73,14.75,14.72,14.75,147090.0,14.1427,14.1619,14.1331,14.1619,147090.0
2024-08-28 11:05:00,14.75,14.76,14.74,14.75,66656.0,14.1619,14.1715,14.1523,14.1619,66656.0
2024-08-28 11:10:00,14.75,14.75,14.72,14.73,125632.0,14.1619,14.1619,14.1331,14.1427,125632.0
2024-08-28 11:15:00,14.73,14.73,14.69,14.7,111769.0,14.1427,14.1427,14.1043,14.1139,111769.0
2024-08-28 11:20:00,14.7,14.7,14.68,14.69,110919.0,14.1139,14.1139,14.0947,14.1043,110919.0
2024-08-28 11:25:00,14.69,14.7,14.68,14.69,86544.0,14.1043,14.1139,14.0947,14.1043,86544.0
2024-08-28 11:30:00,14.69,14.69,14.67,14.69,115335.0,14.1043,14.1043,14.0851,14.1043,115335.0
2024-08-28 11:35:00,14.69,14.69,14.67,14.68,74064.0,14.1043,14.1043,14.0851,14.0947,74064.0
2024-08-28 11:40:00,14.68,14.69,14.66,14.67,49488.0,14.0947,14.1043,14.0755,14.0851,49488.0
2024-08-28 11:45:00,14.66,14.68,14.65,14.67,86535.0,14.0755,14.0947,14.0659,14.0851,86535.0
2024-08-28 11:50:00,14.67,14.69,14.66,14.69,60464.0,14.0851,14.1043,14.0755,14.1043,60464.0
2024-08-28 11:55:00,14.68,14.69,14.66,14.67,49602.0,14.0947,14.1043,14.0755,14.0851,49602.0
2024-08-28 12:00:00,14.67,14.68,14.63,14.64,98611.0,14.0851,14.0947,14.0467,14.0563,98611.0
2024-08-28 12:05:00,14.64,14.65,14.62,14.63,93268.0,14.0563,14.0659,14.0371,14.0467,93268.0
2024-08-28 12:10:00,14.63,14.64,14.62,14.64,79074.0,14.0467,14.0563,14.0371,14.0563,79074.0
2024-08-28 12:15:00,14.64,14.65,14.62,14.64,113919.0,14.0563,14.0659,14.0371,14.0563,113919.0
2024-08-28 12:20:00,14.63,14.64,14.59,14.61,80082.0,14.0467,14.0563,14.0083,14.0275,80082.0
2024-08-28 12:25:00,14.6,14.62,14.59,14.6,89178.0,14.0179,14.0371,14.0083,14.0179,89178.0
2024-08-28 12:30:00,14.6,14.6,14.58,14.6,102567.0,14.0179,14.0179,13.9987,14.0179,102567.0
2024-08-28 12:35:00,14.6,14.61,14.59,14.6,69449.0,14.0179,14.0275,14.0083,14.0179,69449.0
2024-08-28 12:40:00,14.6,14.61,14.58,14.59,43982.0,14.0179,14.0275,13.9987,14.0083,43982.0
2024-08-28 12:45:00,14.6,14.61,14.59,14.6,95056.0,14.0179,14.0275,14.0083,14.0179,95056.0
2024-08-28 12:50:00,14.6,14.61,14.59,14.61,52285.0,14.0179,14.0275,14.0083,14.0275,52285.0
2024-08-28 12:55:00,14.6,14.61,14.59,14.61,77126.0,14.0179,14.0275,14.0083,14.0275,77126.0
2024-08-28 13:00:00,14.61,14.61,14.6,14.6,51601.0,14.0275,14.0275,14.0179,14.0179,51601.0
2024-08-28 13:05:00,14.6,14.6,14.58,14.59,40032.0,14.0179,14.0179,13.9987,14.0083,40032.0
2024-08-28 13:10:00,14.59,14.6,14.58,14.6,37203.0,14.0083,14.0179,13.9987,14.0179,37203.0
2024-08-28 13:15:00,14.59,14.61,14.58,14.61,75519.0,14.0083,14.0275,13.9987,14.0275,75519.0
2024-08-28 13:20:00,14.6,14.6,14.57,14.58,46645.0,14.0179,14.0179,13.9891,13.9987,46645.0
2024-08-28 13:25:00,14.58,14.59,14.57,14.59,55750.0,13.9987,14.0083,13.9891,14.0083,55750.0
2024-08-28 13:30:00,14.59,14.61,14.58,14.61,39850.0,14.0083,14.0275,13.9987,14.0275,39850.0
2024-08-28 13:35:00,14.61,14.62,14.59,14.6,68655.0,14.0275,14.0371,14.0083,14.0179,68655.0
2024-08-28 13:40:00,14.6,14.61,14.58,14.59,72911.0,14.0179,14.0275,13.9987,14.0083,72911.0
2024-08-28 13:45:00,14.59,14.59,14.57,14.57,58518.0,14.0083,14.0083,13.9891,13.9891,58518.0
2024-08-28 13:50:00,14.57,14.58,14.56,14.58,39452.0,13.9891,13.9987,13.9795,13.9987,39452.0
2024-08-28 13:55:00,14.58,14.58,14.55,14.57,98775.0,13.9987,13.9987,13.9699,13.9891,98775.0
2024-08-28 14:00:00,14.57,14.58,14.54,14.54,102693.0,13.9891,13.9987,13.9603,13.9603,102693.0
2024-08-28 14:05:00,14.54,14.57,14.54,14.57,71549.0,13.9603,13.9891,13.9603,13.9891,71549.0
2024-08-28 14:10:00,14.57,14.57,14.54,14.54,57739.0,13.9891,13.9891,13.9603,13.9603,57739.0
2024-08-28 14:15:00,14.54,14.56,14.54,14.54,42262.0,13.9603,13.9795,13.9603,13.9603,42262.0
2024-08-28 14:20:00,14.54,14.55,14.53,14.54,82627.0,13.9603,13.9699,13.9507,13.9603,82627.0
2024-08-28 14:25:00,14.54,14.56,14.53,14.54,337121.0,13.9603,13.9795,13.9507,13.9603,337121.0
2024-08-28 14:30:00,14.54,14.54,14.52,14.53,39188.0,13.9603,13.9603,13.9411,13.9507,39188.0
2024-08-28 14:35:00,14.53,14.55,14.52,14.54,103417.0,13.9507,13.9699,13.9411,13.9603,103417.0
2024-08-28 14:40:00,14.54,14.56,14.54,14.56,33825.0,13.9603,13.9795,13.9603,13.9795,33825.0
2024-08-28 14:45:00,14.56,14.56,14.54,14.56,65274.0,13.9795,13.9795,13.9603,13.9795,65274.0
2024-08-28 14:50:00,14.56,14.58,14.55,14.58,83420.0,13.9795,13.9987,13.9699,13.9987,83420.0
2024-08-28 14:55:00,14.58,14.6,14.57,14.6,103492.0,13.9987,14.0179,13.9891,14.0179,103492.0
2024-08-28 15:00:00,14.6,14.62,14.59,14.61,91840.0,14.0179,14.0371,14.0083,14.0275,91840.0
2024-08-28 15:05:00,14.61,14.62,14.58,14.59,95677.0,14.0275,14.0371,13.9987,14.0083,95677.0
2024-08-28 15:10:00,14.59,14.6,14.58,14.59,96913.0,14.0083,14.0179,13.9987,14.0083,96913.0
2024-08-28 15:15:00,14.59,14.62,14.58,14.62,94299.0,14.0083,14.0371,13.9987,14.0371,94299.0
2024-08-28 15:20:00,14.62,14.62,14.61,14.62,53701.0,14.0371,14.0371,14.0275,14.0371,53701.0
2024-08-28 15:25:00,14.62,14.63,14.62,14.63,100383.0,14.0371,14.0467,14.0371,14.0467,100383.0
2024-08-28 15:30:00,14.62,14.63,14.62,14.63,78440.0,14.0371,14.0467,14.0371,14.0467,78440.0
2024-08-28 15:35:00,14.63,14.63,14.61,14.63,209776.0,14.0467,14.0467,14.0275,14.0467,209776.0
2024-08-28 15:40:00,14.63,14.65,14.62,14.65,228127.0,14.0467,14.0659,14.0371,14.0659,228127.0
2024-08-28 15:45:00,14.65,14.66,14.63,14.64,198253.0,14.0659,14.0755,14.0467,14.0563,198253.0
2024-08-28 15:50:00,14.64,14.66,14.63,14.65,605914.0,14.0563,14.0755,14.0467,14.0659,605914.0
2024-08-28 15:55:00,14.64,14.66,14.64,14.66,401227.0,14.0563,14.0755,14.0563,14.0755,401227.0
2024-08-29 09:30:00,14.7,14.71,14.59,14.6,153610.0,14.1139,14.1235,14.0083,14.0179,153610.0
2024-08-29 09:35:00,14.6,14.62,14.58,14.58,42097.0,14.0179,14.0371,13.9987,13.9987,42097.0
2024-08-29 09:40:00,14.58,14.6,14.57,14.57,67428.0,13.9987,14.0179,13.9891,13.9891,67428.0
2024-08-29 09:45:00,14.58,14.58,14.5,14.51,111831.0,13.9987,13.9987,13.9219,13.9315,111831.0
2024-08-29 09:50:00,14.51,14.53,14.48,14.53,73211.0,13.9315,13.9507,13.9027,13.9507,73211.0
2024-08-29 09:55:00,14.54,14.56,14.53,14.54,100971.0,13.9603,13.9795,13.9507,13.9603,100971.0
2024-08-29 10:00:00,14.54,14.63,14.54,14.63,57115.0,13.9603,14.0467,13.9603,14.0467,57115.0
2024-08-29 10:05:00,14.62,14.68,14.62,14.68,64784.0,14.0371,14.0947,14.0371,14.0947,64784.0
2024-08-29 10:10:00,14.68,14.69,14.66,14.69,30284.0,14.0947,14.1043,14.0755,14.1043,30284.0
2024-08-29 10:15:00,14.69,14.74,14.68,14.74,90972.0,14.1043,14.1523,14.0947,14.1523,90972.0
2024-08-29 10:20:00,14.74,14.75,14.71,14.74,57594.0,14.1523,14.1619,14.1235,14.1523,57594.0
2024-08-29 10:25:00,14.74,14.75,14.72,14.74,40023.0,14.1523,14.1619,14.1331,14.1523,40023.0
2024-08-29 10:30:00,14.74,14.74,14.7,14.71,31868.0,14.1523,14.1523,14.1139,14.1235,31868.0
2024-08-29 10:35:00,14.71,14.73,14.7,14.71,56631.0,14.1235,14.1427,14.1139,14.1235,56631.0
2024-08-29 10:40:00,14.71,14.72,14.68,14.69,57300.0,14.1235,14.1331,14.0947,14.1043,57300.0
2024-08-29 10:45:00,14.7,14.7,14.65,14.67,29609.0,14.1139,14.1139,14.0659,14.0851,29609.0
2024-08-29 10:50:00,14.67,14.69,14.66,14.67,44705.0,14.0851,14.1043,14.0755,14.0851,44705.0
2024-08-29 10:55:00,14.66,14.68,14.65,14.68,40589.0,14.0755,14.0947,14.0659,14.0947,40589.0
2024-08-29 11:00:00,14.68,14.7,14.66,14.67,56164.0,14.0947,14.1139,14.0755,14.0851,56164.0
2024-08-29 11:05:00,14.68,14.69,14.66,14.67,55924.0,14.0947,14.1043,14.0755,14.0851,55924.0
2024-08-29 11:10:00,14.67,14.7,14.66,14.7,73500.0,14.0851,14.1139,14.0755,14.1139,73500.0
2024-08-29 11:15:00,14.7,14.71,14.68,14.69,67903.0,14.1139,14.1235,14.0947,14.1043,67903.0
2024-08-29 11:20:00,14.7,14.72,14.69,14.71,97413.0,14.1139,14.1331,14.1043,14.1235,97413.0
2024-08-29 11:25:00,14.71,14.72,14.7,14.71,31329.0,14.1235,14.1331,14.1139,14.1235,31329.0
2024-08-29 11:30:00,14.72,14.75,14.71,14.74,122283.0,14.1331,14.1619,14.1235,14.1523,122283.0
2024-08-29 11:35:00,14.74,14.75,14.73,14.74,48822.0,14.1523,14.1619,14.1427,14.1523,48822.0
2024-08-29 11:40:00,14.75,14.75,14.73,14.75,74695.0,14.1619,14.1619,14.1427,14.1619,74695.0
2024-08-29 11:45:00,14.74,14.77,14.73,14.77,52576.0,14.1523,14.1811,14.1427,14.1811,52576.0
2024-08-29 11:50:00,14.77,14.78,14.76,14.78,121031.0,14.1811,14.1907,14.1715,14.1907,121031.0
2024-08-29 11:55:00,14.78,14.79,14.76,14.79,52026.0,14.1907,14.2003,14.1715,14.2003,52026.0
2024-08-29 12:00:00,14.79,14.8,14.78,14.79,87381.0,14.2003,14.2099,14.1907,14.2003,87381.0
2024-08-29 12:05:00,14.79,14.82,14.78,14.82,114961.0,14.2003,14.2291,14.1907,14.2291,114961.0
2024-08-29 12:10:00,14.82,14.83,14.81,14.83,67521.0,14.2291,14.2387,14.2195,14.2387,67521.0
2024-08-29 12:15:00,14.83,14.83,14.8,14.81,94727.0,14.2387,14.2387,14.2099,14.2195,94727.0
2024-08-29 12:20:00,14.81,14.82,14.79,14.82,58707.0,14.2195,14.2291,14.2003,14.2291,58707.0
2024-08-29 12:25:00,14.82,14.82,14.81,14.82,34058.0,14.2291,14.2291,14.2195,14.2291,34058.0
2024-08-29 12:30:00,14.82,14.82,14.8,14.81,51935.0,14.2291,14.2291,14.2099,14.2195,51935.0
2024-08-29 12:35:00,14.81,14.82,14.8,14.82,45510.0,14.2195,14.2291,14.2099,14.2291,45510.0
2024-08-29 12:40:00,14.82,14.83,14.81,14.83,24106.0,14.2291,14.2387,14.2195,14.2387,24106.0
2024-08-29 12:45:00,14.83,14.83,14.8,14.81,85724.0,14.2387,14.2387,14.2099,14.2195,85724.0
2024-08-29 12:50:00,14.81,14.83,14.8,14.82,53198.0,14.2195,14.2387,14.2099,14.2291,53198.0
2024-08-29 12:55:00,14.82,14.83,14.81,14.83,45379.0,14.2291,14.2387,14.2195,14.2387,45379.0
2024-08-29 13:00:00,14.82,14.83,14.81,14.81,28525.0,14.2291,14.2387,14.2195,14.2195,28525.0
2024-08-29 13:05:00,14.81,14.82,14.8,14.8,69152.0,14.2195,14.2291,14.2099,14.2099,69152.0
2024-08-29 13:10:00,14.81,14.81,14.79,14.8,50984.0,14.2195,14.2195,14.2003,14.2099,50984.0
2024-08-29 13:15:00,14.81,14.82,14.8,14.82,11505.0,14.2195,14.2291,14.2099,14.2291,11505.0
2024-08-29 13:20:00,14.82,14.83,14.81,14.82,32606.0,14.2291,14.2387,14.2195,14.2291,32606.0
2024-08-29 13:25:00,14.82,14.83,14.81,14.83,59771.0,14.2291,14.2387,14.2195,14.2387,59771.0
2024-08-29 13:30:00,14.83,14.84,14.82,14.83,39636.0,14.2387,14.2483,14.2291,14.2387,39636.0
2024-08-29 13:35:00,14.83,14.84,14.82,14.83,41511.0,14.2387,14.2483,14.2291,14.2387,41511.0
2024-08-29 13:40:00,14.83,14.84,14.82,14.84,11541.0,14.2387,14.2483,14.2291,14.2483,11541.0
2024-08-29 13:45:00,14.83,14.85,14.83,14.85,22522.0,14.2387,14.2579,14.2387,14.2579,22522.0
2024-08-29 13:50:00,14.85,14.86,14.84,14.86,40462.0,14.2579,14.2675,14.2483,14.2675,40462.0
2024-08-29 13:55:00,14.87,14.88,14.86,14.87,37728.0,14.2771,14.2867,14.2675,14.2771,37728.0
2024-08-29 14:00:00,14.87,14.87,14.85,14.87,81483.0,14.2771,14.2771,14.2579,14.2771,81483.0
2024-08-29 14:05:00,14.87,14.89,14.86,14.88,65173.0,14.2771,14.2963,14.2675,14.2867,65173.0
2024-08-29 14:10:00,14.88,14.9,14.87,14.89,45778.0,14.2867,14.3059,14.2771,14.2963,45778.0
2024-08-29 14:15:00,14.89,14.9,14.88,14.89,54896.0,14.2963,14.3059,14.2867,14.2963,54896.0
2024-08-29 14:20:00,14.88,14.89,14.86,14.88,73396.0,14.2867,14.2963,14.2675,14.2867,73396.0
2024-08-29 14:25:00,14.88,14.89,14.86,14.88,166234.0,14.2867,14.2963,14.2675,14.2867,166234.0
2024-08-29 14:30:00,14.88,14.89,14.86,14.87,85623.0,14.2867,14.2963,14.2675,14.2771,85623.0
2024-08-29 14:35:00,14.87,14.87,14.82,14.82,148738.0,14.2771,14.2771,14.2291,14.2291,148738.0
2024-08-29 14:40:00,14.82,14.83,14.8,14.82,87926.0,14.2291,14.2387,14.2099,14.2291,87926.0
2024-08-29 14:45:00,14.81,14.83,14.8,14.82,50272.0,14.2195,14.2387,14.2099,14.2291,50272.0
2024-08-29 14:50:00,14.82,14.83,14.78,14.83,55790.0,14.2291,14.2387,14.1907,14.2387,55790.0
2024-08-29 14:55:00,14.83,14.83,14.81,14.83,73929.0,14.2387,14.2387,14.2195,14.2387,73929.0
2024-08-29 15:00:00,14.83,14.83,14.8,14.82,66814.0,14.2387,14.2387,14.2099,14.2291,66814.0
2024-08-29 15:05:00,14.81,14.85,14.81,14.84,117382.0,14.2195,14.2579,14.2195,14.2483,117382.0
2024-08-29 15:10:00,14.84,14.85,14.83,14.84,62351.0,14.2483,14.2579,14.2387,14.2483,62351.0
2024-08-29 15:15:00,14.84,14.87,14.83,14.86,131014.0,14.2483,14.2771,14.2387,14.2675,131014.0
2024-08-29 15:20:00,14.86,14.87,14.84,14.85,79911.0,14.2675,14.2771,14.2483,14.2579,79911.0
2024-08-29 15:25:00,14.85,14.87,14.84,14.87,71829.0,14.2579,14.2771,14.2483,14.2771,71829.0
2024-08-29 15:30:00,14.87,14.87,14.84,14.85,117074.0,14.2771,14.2771,14.2483,14.2579,117074.0
2024-08-29 15:35:00,14.85,14.87,14.84,14.85,93279.0,14.2579,14.2771,14.2483,14.2579,93279.0
2024-08-29 15:40:00,14.86,14.86,14.79,14.79,99490.0,14.2675,14.2675,14.2003,14.2003,99490.0
2024-08-29 15:45:00,14.79,14.8,14.79,14.79,101699.0,14.2003,14.2099,14.2003,14.2003,101699.0
2024-08-29 15:50:00,14.79,14.8,14.77,14.79,660589.0,14.2003,14.2099,14.1811,14.2003,660589.0
2024-08-29 15:55:00,14.78,14.8,14.78,14.8,446260.0,14.1907,14.2099,14.1907,14.2099,446260.0
2024-08-30 09:30:00,14.87,14.91,14.84,14.87,100475.0,14.2771,14.3155,14.2483,14.2771,100475.0
2024-08-30 09:35:00,14.88,14.91,14.87,14.91,16342.0,14.2867,14.3155,14.2771,14.3155,16342.0
2024-08-30 09:40:00,14.91,14.91,14.88,14.89,29859.0,14.3155,14.3155,14.2867,14.2963,29859.0
2024-08-30 09:45:00,14.89,14.89,14.85,14.86,45856.0,14.2963,14.2963,14.2579,14.2675,45856.0
2024-08-30 09:50:00,14.86,14.9,14.85,14.9,27510.0,14.2675,14.3059,14.2579,14.3059,27510.0
2024-08-30 09:55:00,14.9,14.91,14.89,14.89,35183.0,14.3059,14.3155,14.2963,14.2963,35183.0
2024-08-30 10:00:00,14.9,14.94,14.89,14.94,51909.0,14.3059,14.3443,14.2963,14.3443,51909.0
2024-08-30 10:05:00,14.94,14.94,14.9,14.93,44669.0,14.3443,14.3443,14.3059,14.3347,44669.0
2024-08-30 10:10:00,14.93,14.94,14.9,14.91,53887.0,14.3347,14.3443,14.3059,14.3155,53887.0
2024-08-30 10:15:00,14.9,14.92,14.89,14.92,49387.0,14.3059,14.3251,14.2963,14.3251,49387.0
2024-08-30 10:20:00,14.92,14.92,14.9,14.92,52875.0,14.3251,14.3251,14.3059,14.3251,52875.0
2024-08-30 10:25:00,14.92,14.93,14.9,14.93,36510.0,14.3251,14.3347,14.3059,14.3347,36510.0
2024-08-30 10:30:00,14.93,14.94,14.92,14.92,70457.0,14.3347,14.3443,14.3251,14.3251,70457.0
2024-08-30 10:35:00,14.93,14.93,14.91,14.92,55844.0,14.3347,14.3347,14.3155,14.3251,55844.0
2024-08-30 10:40:00,14.93,14.93,14.9,14.91,48602.0,14.3347,14.3347,14.3059,14.3155,48602.0
2024-08-30 10:45:00,14.91,14.91,14.89,14.91,62725.0,14.3155,14.3155,14.2963,14.3155,62725.0
2024-08-30 10:50:00,14.91,14.92,14.9,14.92,64130.0,14.3155,14.3251,14.3059,14.3251,64130.0
2024-08-30 10:55:00,14.92,14.92,14.9,14.91,72912.0,14.3251,14.3251,14.3059,14.3155,72912.0
2024-08-30 11:00:00,14.91,14.92,14.89,14.89,51491.0,14.3155,14.3251,14.2963,14.2963,51491.0
2024-08-30 11:05:00,14.9,14.92,14.89,14.89,84427.0,14.3059,14.3251,14.2963,14.2963,84427.0
2024-08-30 11:10:00,14.9,14.9,14.88,14.89,24714.0,14.3059,14.3059,14.2867,14.2963,24714.0
2024-08-30 11:15:00,14.89,14.89,14.84,14.85,79316.0,14.2963,14.2963,14.2483,14.2579,79316.0
2024-08-30 11:20:00,14.85,14.86,14.84,14.84,55717.0,14.2579,14.2675,14.2483,14.2483,55717.0
2024-08-30 11:25:00,14.84,14.85,14.83,14.85,56346.0,14.2483,14.2579,14.2387,14.2579,56346.0
2024-08-30 11:30:00,14.85,14.86,14.82,14.84,96303.0,14.2579,14.2675,14.2291,14.2483,96303.0
2024-08-30 11:35:00,14.84,14.85,14.8,14.8,38609.0,14.2483,14.2579,14.2099,14.2099,38609.0
2024-08-30 11:40:00,14.81,14.84,14.8,14.83,72254.0,14.2195,14.2483,14.2099,14.2387,72254.0
2024-08-30 11:45:00,14.83,14.83,14.81,14.82,28483.0,14.2387,14.2387,14.2195,14.2291,28483.0
2024-08-30 11:50:00,14.82,14.83,14.81,14.83,35331.0,14.2291,14.2387,14.2195,14.2387,35331.0
2024-08-30 11:55:00,14.83,14.83,14.81,14.82,37977.0,14.2387,14.2387,14.2195,14.2291,37977.0
2024-08-30 12:00:00,14.82,14.84,14.81,14.84,25049.0,14.2291,14.2483,14.2195,14.2483,25049.0
2024-08-30 12:05:00,14.84,14.85,14.83,14.85,46835.0,14.2483,14.2579,14.2387,14.2579,46835.0
2024-08-30 12:10:00,14.85,14.86,14.84,14.85,62272.0,14.2579,14.2675,14.2483,14.2579,62272.0
2024-08-30 12:15:00,14.85,14.86,14.82,14.84,43291.0,14.2579,14.2675,14.2291,14.2483,43291.0
2024-08-30 12:20:00,14.83,14.84,14.83,14.84,17592.0,14.2387,14.2483,14.2387,14.2483,17592.0
2024-08-30 12:25:00,14.84,14.84,14.81,14.82,90633.0,14.2483,14.2483,14.2195,14.2291,90633.0
2024-08-30 12:30:00,14.82,14.82,14.78,14.79,81570.0,14.2291,14.2291,14.1907,14.2003,81570.0
2024-08-30 12:35:00,14.79,14.8,14.78,14.8,47112.0,14.2003,14.2099,14.1907,14.2099,47112.0
2024-08-30 12:40:00,14.79,14.8,14.78,14.8,33873.0,14.2003,14.2099,14.1907,14.2099,33873.0
2024-08-30 12:45:00,14.79,14.8,14.79,14.8,6504.0,14.2003,14.2099,14.2003,14.2099,6504.0
2024-08-30 12:50:00,14.8,14.82,14.79,14.82,61905.0,14.2099,14.2291,14.2003,14.2291,61905.0
2024-08-30 12:55:00,14.82,14.83,14.81,14.82,45403.0,14.2291,14.2387,14.2195,14.2291,45403.0
2024-08-30 13:00:00,14.82,14.83,14.8,14.83,91404.0,14.2291,14.2387,14.2099,14.2387,91404.0
2024-08-30 13:05:00,14.83,14.83,14.8,14.81,58510.0,14.2387,14.2387,14.2099,14.2195,58510.0
2024-08-30 13:10:00,14.81,14.81,14.79,14.81,24263.0,14.2195,14.2195,14.2003,14.2195,24263.0
2024-08-30 13:15:00,14.81,14.82,14.8,14.82,46233.0,14.2195,14.2291,14.2099,14.2291,46233.0
2024-08-30 13:20:00,14.82,14.82,14.79,14.81,49302.0,14.2291,14.2291,14.2003,14.2195,49302.0
2024-08-30 13:25:00,14.8,14.8,14.79,14.79,8237.0,14.2099,14.2099,14.2003,14.2003,8237.0
2024-08-30 13:30:00,14.8,14.81,14.79,14.81,25068.0,14.2099,14.2195,14.2003,14.2195,25068.0
2024-08-30 13:35:00,14.81,14.81,14.8,14.81,22720.0,14.2195,14.2195,14.2099,14.2195,22720.0
2024-08-30 13:40:00,14.81,14.82,14.8,14.82,70073.0,14.2195,14.2291,14.2099,14.2291,70073.0
2024-08-30 13:45:00,14.82,14.83,14.81,14.82,60571.0,14.2291,14.2387,14.2195,14.2291,60571.0
2024-08-30 13:50:00,14.82,14.83,14.81,14.83,42353.0,14.2291,14.2387,14.2195,14.2387,42353.0
2024-08-30 13:55:00,14.83,14.83,14.82,14.83,12431.0,14.2387,14.2387,14.2291,14.2387,12431.0
2024-08-30 14:00:00,14.83,14.84,14.82,14.83,36622.0,14.2387,14.2483,14.2291,14.2387,36622.0
2024-08-30 14:05:00,14.84,14.85,14.83,14.85,41679.0,14.2483,14.2579,14.2387,14.2579,41679.0
2024-08-30 14:10:00,14.85,14.85,14.84,14.85,27978.0,14.2579,14.2579,14.2483,14.2579,27978.0
2024-08-30 14:15:00,14.85,14.86,14.84,14.86,30057.0,14.2579,14.2675,14.2483,14.2675,30057.0
2024-08-30 14:20:00,14.86,14.86,14.85,14.86,22906.0,14.2675,14.2675,14.2579,14.2675,22906.0
2024-08-30 14:25:00,14.86,14.86,14.84,14.84,69157.0,14.2675,14.2675,14.2483,14.2483,69157.0
2024-08-30 14:30:00,14.85,14.85,14.84,14.85,16382.0,14.2579,14.2579,14.2483,14.2579,16382.0
2024-08-30 14:35:00,14.85,14.87,14.85,14.87,130012.0,14.2579,14.2771,14.2579,14.2771,130012.0
2024-08-30 14:40:00,14.87,14.87,14.85,14.86,31992.0,14.2771,14.2771,14.2579,14.2675,31992.0
2024-08-30 14:45:00,14.86,14.88,14.85,14.87,39633.0,14.2675,14.2867,14.2579,14.2771,39633.0
2024-08-30 14:50:00,14.88,14.89,14.86,14.87,89168.0,14.2867,14.2963,14.2675,14.2771,89168.0
2024-08-30 14:55:00,14.87,14.87,14.84,14.86,65700.0,14.2771,14.2771,14.2483,14.2675,65700.0
2024-08-30 15:00:00,14.86,14.86,14.85,14.86,48443.0,14.2675,14.2675,14.2579,14.2675,48443.0
2024-08-30 15:05:00,14.86,14.86,14.85,14.85,46212.0,14.2675,14.2675,14.2579,14.2579,46212.0
2024-08-30 15:10:00,14.86,14.86,14.84,14.85,47601.0,14.2675,14.2675,14.2483,14.2579,47601.0
2024-08-30 15:15:00,14.84,14.85,14.82,14.85,70377.0,14.2483,14.2579,14.2291,14.2579,70377.0
2024-08-30 15:20:00,14.85,14.87,14.85,14.87,80354.0,14.2579,14.2771,14.2579,14.2771,80354.0
2024-08-30 15:25:00,14.87,14.87,14.85,14.86,96103.0,14.2771,14.2771,14.2579,14.2675,96103.0
2024-08-30 15:30:00,14.86,14.87,14.85,14.85,78270.0,14.2675,14.2771,14.2579,14.2579,78270.0
2024-08-30 15:35:00,14.86,14.88,14.85,14.88,82038.0,14.2675,14.2867,14.2579,14.2867,82038.0
2024-08-30 15:40:00,14.88,14.9,14.87,14.89,94430.0,14.2867,14.3059,14.2771,14.2963,94430.0
2024-08-30 15:45:00,14.89,14.89,14.88,14.89,84931.0,14.2963,14.2963,14.2867,14.2963,84931.0
2024-08-30 15:50:00,14.89,14.95,14.88,14.95,459405.0,14.2963,14.3539,14.2867,14.3539,459405.0
2024-08-30 15:55:00,14.95,14.98,14.94,14.96,676174.0,14.3539,14.3827,14.3443,14.3635,676174.0
2024-09-03 09:30:00,14.94,14.98,14.87,14.96,215269.0,14.3443,14.3827,14.2771,14.3635,215269.0
2024-09-03 09:35:00,14.96,15.0,14.95,14.97,100091.0,14.3635,14.4019,14.3539,14.3731,100091.0
2024-09-03 09:40:00,14.98,14.99,14.96,14.97,44841.0,14.3827,14.3923,14.3635,14.3731,44841.0
2024-09-03 09:45:00,14.96,14.99,14.92,14.95,169653.0,14.3635,14.3923,14.3251,14.3539,169653.0
2024-09-03 09:50:00,14.96,14.96,14.88,14.92,137527.0,14.3635,14.3635,14.2867,14.3251,137527.0
2024-09-03 09:55:00,14.93,14.95,14.91,14.94,67207.0,14.3347,14.3539,14.3155,14.3443,67207.0
2024-09-03 10:00:00,14.93,14.94,14.81,14.82,84149.0,14.3347,14.3443,14.2195,14.2291,84149.0
2024-09-03 10:05:00,14.82,14.84,14.8,14.84,92559.0,14.2291,14.2483,14.2099,14.2483,92559.0
2024-09-03 10:10:00,14.84,14.84,14.79,14.81,150479.0,14.2483,14.2483,14.2003,14.2195,150479.0
2024-09-03 10:15:00,14.82,14.83,14.8,14.8,118939.0,14.2291,14.2387,14.2099,14.2099,118939.0
2024-09-03 10:20:00,14.81,14.81,14.76,14.77,173622.0,14.2195,14.2195,14.1715,14.1811,173622.0
2024-09-03 10:25:00,14.77,14.79,14.75,14.78,94075.0,14.1811,14.2003,14.1619,14.1907,94075.0
2024-09-03 10:30:00,14.78,14.78,14.74,14.76,127156.0,14.1907,14.1907,14.1523,14.1715,127156.0
2024-09-03 10:35:00,14.77,14.77,14.73,14.76,65531.0,14.1811,14.1811,14.1427,14.1715,65531.0
2024-09-03 10:40:00,14.76,14.79,14.74,14.78,110762.0,14.1715,14.2003,14.1523,14.1907,110762.0
2024-09-03 10:45:00,14.79,14.79,14.75,14.78,89516.0,14.2003,14.2003,14.1619,14.1907,89516.0
2024-09-03 10:50:00,14.78,14.81,14.77,14.77,133045.0,14.1907,14.2195,14.1811,14.1811,133045.0
2024-09-03 10:55:00,14.78,14.83,14.77,14.83,54978.0,14.1907,14.2387,14.1811,14.2387,54978.0
2024-09-03 11:00:00,14.83,14.86,14.82,14.86,80463.0,14.2387,14.2675,14.2291,14.2675,80463.0
2024-09-03 11:05:00,14.86,14.89,14.84,14.87,114853.0,14.2675,14.2963,14.2483,14.2771,114853.0
2024-09-03 11:10:00,14.87,14.88,14.85,14.85,68358.0,14.2771,14.2867,14.2579,14.2579,68358.0
2024-09-03 11:15:00,14.86,14.87,14.84,14.85,77558.0,14.2675,14.2771,14.2483,14.2579,77558.0
2024-09-03 11:20:00,14.85,14.87,14.84,14.85,91053.0,14.2579,14.2771,14.2483,14.2579,91053.0
2024-09-03 11:25:00,14.86,14.88,14.85,14.86,95423.0,14.2675,14.2867,14.2579,14.2675,95423.0
2024-09-03 11:30:00,14.87,14.87,14.83,14.85,61811.0,14.2771,14.2771,14.2387,14.2579,61811.0
2024-09-03 11:35:00,14.86,14.86,14.82,14.83,57210.0,14.2675,14.2675,14.2291,14.2387,57210.0
2024-09-03 11:40:00,14.83,14.86,14.82,14.86,85216.0,14.2387,14.2675,14.2291,14.2675,85216.0
2024-09-03 11:45:00,14.86,14.87,14.83,14.85,80366.0,14.2675,14.2771,14.2387,14.2579,80366.0
2024-09-03 11:50:00,14.85,14.87,14.84,14.85,96218.0,14.2579,14.2771,14.2483,14.2579,96218.0
2024-09-03 11:55:00,14.86,14.87,14.85,14.86,66382.0,14.2675,14.2771,14.2579,14.2675,66382.0
2024-09-03 12:00:00,14.86,14.87,14.85,14.85,103082.0,14.2675,14.2771,14.2579,14.2579,103082.0
2024-09-03 12:05:00,14.86,14.88,14.83,14.84,106859.0,14.2675,14.2867,14.2387,14.2483,106859.0
2024-09-03 12:10:00,14.85,14.85,14.82,14.85,105155.0,14.2579,14.2579,14.2291,14.2579,105155.0
2024-09-03 12:15:00,14.85,14.85,14.83,14.84,55748.0,14.2579,14.2579,14.2387,14.2483,55748.0
2024-09-03 12:20:00,14.85,14.86,14.84,14.85,125002.0,14.2579,14.2675,14.2483,14.2579,125002.0
2024-09-03 12:25:00,14.86,14.86,14.82,14.85,82045.0,14.2675,14.2675,14.2291,14.2579,82045.0
2024-09-03 12:30:00,14.85,14.85,14.83,14.84,31060.0,14.2579,14.2579,14.2387,14.2483,31060.0
2024-09-03 12:35:00,14.85,14.86,14.83,14.84,79007.0,14.2579,14.2675,14.2387,14.2483,79007.0
2024-09-03 12:40:00,14.85,14.85,14.82,14.84,47837.0,14.2579,14.2579,14.2291,14.2483,47837.0
2024-09-03 12:45:00,14.84,14.84,14.81,14.82,45289.0,14.2483,14.2483,14.2195,14.2291,45289.0
2024-09-03 12:50:00,14.82,14.83,14.81,14.82,35910.0,14.2291,14.2387,14.2195,14.2291,35910.0
2024-09-03 12:55:00,14.82,14.83,14.81,14.82,41036.0,14.2291,14.2387,14.2195,14.2291,41036.0
2024-09-03 13:00:00,14.82,14.82,14.8,14.82,64885.0,14.2291,14.2291,14.2099,14.2291,64885.0
2024-09-03 13:05:00,14.82,14.83,14.81,14.83,47864.0,14.2291,14.2387,14.2195,14.2387,47864.0
2024-09-03 13:10:00,14.83,14.83,14.79,14.79,35045.0,14.2387,14.2387,14.2003,14.2003,35045.0
2024-09-03 13:15:00,14.8,14.82,14.8,14.81,25271.0,14.2099,14.2291,14.2099,14.2195,25271.0
2024-09-03 13:20:00,14.82,14.83,14.8,14.83,40549.0,14.2291,14.2387,14.2099,14.2387,40549.0
2024-09-03 13:25:00,14.83,14.83,14.81,14.82,54808.0,14.2387,14.2387,14.2195,14.2291,54808.0
2024-09-03 13:30:00,14.82,14.82,14.79,14.79,28120.0,14.2291,14.2291,14.2003,14.2003,28120.0
2024-09-03 13:35:00,14.79,14.82,14.79,14.81,176260.0,14.2003,14.2291,14.2003,14.2195,176260.0
2024-09-03 13:40:00,14.81,14.81,14.79,14.81,46848.0,14.2195,14.2195,14.2003,14.2195,46848.0
2024-09-03 13:45:00,14.81,14.82,14.8,14.81,71455.0,14.2195,14.2291,14.2099,14.2195,71455.0
2024-09-03 13:50:00,14.82,14.83,14.8,14.8,38341.0,14.2291,14.2387,14.2099,14.2099,38341.0
2024-09-03 13:55:00,14.81,14.81,14.79,14.79,126301.0,14.2195,14.2195,14.2003,14.2003,126301.0
2024-09-03 14:00:00,14.79,14.8,14.78,14.79,73332.0,14.2003,14.2099,14.1907,14.2003,73332.0
2024-09-03 14:05:00,14.79,14.82,14.79,14.8,55762.0,14.2003,14.2291,14.2003,14.2099,55762.0
2024-09-03 14:10:00,14.81,14.82,14.8,14.81,58837.0,14.2195,14.2291,14.2099,14.2195,58837.0
2024-09-03 14:15:00,14.81,14.82,14.79,14.81,80255.0,14.2195,14.2291,14.2003,14.2195,80255.0
2024-09-03 14:20:00,14.81,14.82,14.79,14.79,62334.0,14.2195,14.2291,14.2003,14.2003,62334.0
2024-09-03 14:25:00,14.79,14.81,14.79,14.79,50542.0,14.2003,14.2195,14.2003,14.2003,50542.0
2024-09-03 14:30:00,14.79,14.81,14.78,14.79,90693.0,14.2003,14.2195,14.1907,14.2003,90693.0
2024-09-03 14:35:00,14.79,14.81,14.78,14.79,75439.0,14.2003,14.2195,14.1907,14.2003,75439.0
2024-09-03 14:40:00,14.79,14.8,14.77,14.78,45367.0,14.2003,14.2099,14.1811,14.1907,45367.0
2024-09-03 14:45:00,14.79,14.79,14.77,14.77,55243.0,14.2003,14.2003,14.1811,14.1811,55243.0
2024-09-03 14:50:00,14.78,14.78,14.75,14.76,59822.0,14.1907,14.1907,14.1619,14.1715,59822.0
2024-09-03 14:55:00,14.76,14.76,14.73,14.73,64318.0,14.1715,14.1715,14.1427,14.1427,64318.0
2024-09-03 15:00:00,14.74,14.74,14.72,14.74,73775.0,14.1523,14.1523,14.1331,14.1523,73775.0
2024-09-03 15:05:00,14.74,14.75,14.72,14.74,103387.0,14.1523,14.1619,14.1331,14.1523,103387.0
2024-09-03 15:10:00,14.74,14.76,14.73,14.74,83829.0,14.1523,14.1715,14.1427,14.1523,83829.0
2024-09-03 15:15:00,14.75,14.75,14.74,14.74,62973.0,14.1619,14.1619,14.1523,14.1523,62973.0
2024-09-03 15:20:00,14.75,14.75,14.73,14.75,103525.0,14.1619,14.1619,14.1427,14.1619,103525.0
2024-09-03 15:25:00,14.75,14.76,14.74,14.74,80638.0,14.1619,14.1715,14.1523,14.1523,80638.0
2024-09-03 15:30:00,14.75,14.77,14.74,14.76,78320.0,14.1619,14.1811,14.1523,14.1715,78320.0
2024-09-03 15:35:00,14.76,14.76,14.7,14.71,95906.0,14.1715,14.1715,14.1139,14.1235,95906.0
2024-09-03 15:40:00,14.71,14.72,14.69,14.71,153200.0,14.1235,14.1331,14.1043,14.1235,153200.0
2024-09-03 15:45:00,14.71,14.74,14.69,14.73,300283.0,14.1235,14.1523,14.1043,14.1427,300283.0
2024-09-03 15:50:00,14.73,14.75,14.71,14.75,348695.0,14.1427,14.1619,14.1235,14.1619,348695.0
2024-09-03 15:55:00,14.75,14.78,14.74,14.78,535588.0,14.1619,14.1907,14.1523,14.1907,535588.0
2024-09-04 09:30:00,14.79,14.81,14.73,14.81,287496.0,14.2003,14.2195,14.1427,14.2195,287496.0
2024-09-04 09:35:00,14.81,14.85,14.79,14.83,76599.0,14.2195,14.2579,14.2003,14.2387,76599.0
2024-09-04 09:40:00,14.83,14.86,14.82,14.83,35791.0,14.2387,14.2675,14.2291,14.2387,35791.0
2024-09-04 09:45:00,14.83,14.83,14.79,14.8,67175.0,14.2387,14.2387,14.2003,14.2099,67175.0
2024-09-04 09:50:00,14.79,14.83,14.79,14.82,49370.0,14.2003,14.2387,14.2003,14.2291,49370.0
2024-09-04 09:55:00,14.82,14.86,14.81,14.85,25277.0,14.2291,14.2675,14.2195,14.2579,25277.0
2024-09-04 10:00:00,14.84,14.84,14.75,14.77,151029.0,14.2483,14.2483,14.1619,14.1811,151029.0
2024-09-04 10:05:00,14.77,14.79,14.75,14.77,93820.0,14.1811,14.2003,14.1619,14.1811,93820.0
2024-09-04 10:10:00,14.77,14.78,14.75,14.77,65240.0,14.1811,14.1907,14.1619,14.1811,65240.0
2024-09-04 10:15:00,14.77,14.79,14.76,14.78,46280.0,14.1811,14.2003,14.1715,14.1907,46280.0
2024-09-04 10:20:00,14.79,14.79,14.76,14.78,46991.0,14.2003,14.2003,14.1715,14.1907,46991.0
2024-09-04 10:25:00,14.77,14.78,14.75,14.78,32898.0,14.1811,14.1907,14.1619,14.1907,32898.0
2024-09-04 10:30:00,14.78,14.79,14.75,14.77,47547.0,14.1907,14.2003,14.1619,14.1811,47547.0
2024-09-04 10:35:00,14.77,14.79,14.76,14.78,108438.0,14.1811,14.2003,14.1715,14.1907,108438.0
2024-09-04 10:40:00,14.77,14.78,14.74,14.77,83409.0,14.1811,14.1907,14.1523,14.1811,83409.0
2024-09-04 10:45:00,14.77,14.8,14.75,14.77,135722.0,14.1811,14.2099,14.1619,14.1811,135722.0
2024-09-04 10:50:00,14.77,14.77,14.75,14.77,65531.0,14.1811,14.1811,14.1619,14.1811,65531.0
2024-09-04 10:55:00,14.77,14.8,14.77,14.79,100101.0,14.1811,14.2099,14.1811,14.2003,100101.0
2024-09-04 11:00:00,14.8,14.81,14.78,14.79,70265.0,14.2099,14.2195,14.1907,14.2003,70265.0
2024-09-04 11:05:00,14.79,14.81,14.77,14.78,80857.0,14.2003,14.2195,14.1811,14.1907,80857.0
2024-09-04 11:10:00,14.78,14.78,14.75,14.75,57462.0,14.1907,14.1907,14.1619,14.1619,57462.0
2024-09-04 11:15:00,14.75,14.77,14.74,14.77,93479.0,14.1619,14.1811,14.1523,14.1811,93479.0
2024-09-04 11:20:00,14.77,14.77,14.74,14.76,69478.0,14.1811,14.1811,14.1523,14.1715,69478.0
2024-09-04 11:25:00,14.76,14.76,14.72,14.73,77929.0,14.1715,14.1715,14.1331,14.1427,77929.0
2024-09-04 11:30:00,14.72,14.73,14.69,14.71,101286.0,14.1331,14.1427,14.1043,14.1235,101286.0
2024-09-04 11:35:00,14.71,14.72,14.69,14.7,64210.0,14.1235,14.1331,14.1043,14.1139,64210.0
2024-09-04 11:40:00,14.7,14.73,14.69,14.71,110960.0,14.1139,14.1427,14.1043,14.1235,110960.0
2024-09-04 11:45:00,14.71,14.73,14.7,14.71,43443.0,14.1235,14.1427,14.1139,14.1235,43443.0
2024-09-04 11:50:00,14.71,14.72,14.7,14.71,46945.0,14.1235,14.1331,14.1139,14.1235,46945.0
2024-09-04 11:55:00,14.71,14.72,14.69,14.71,38832.0,14.1235,14.1331,14.1043,14.1235,38832.0
2024-09-04 12:00:00,14.7,14.71,14.69,14.71,45103.0,14.1139,14.1235,14.1043,14.1235,45103.0
2024-09-04 12:05:00,14.7,14.72,14.7,14.71,27038.0,14.1139,14.1331,14.1139,14.1235,27038.0
2024-09-04 12:10:00,14.72,14.72,14.7,14.7,18495.0,14.1331,14.1331,14.1139,14.1139,18495.0
2024-09-04 12:15:00,14.71,14.72,14.69,14.7,57862.0,14.1235,14.1331,14.1043,14.1139,57862.0
2024-09-04 12:20:00,14.7,14.75,14.68,14.74,323387.0,14.1139,14.1619,14.0947,14.1523,323387.0
2024-09-04 12:25:00,14.74,14.75,14.73,14.74,44809.0,14.1523,14.1619,14.1427,14.1523,44809.0
2024-09-04 12:30:00,14.74,14.76,14.73,14.76,111543.0,14.1523,14.1715,14.1427,14.1715,111543.0
2024-09-04 12:35:00,14.76,14.77,14.75,14.75,76227.0,14.1715,14.1811,14.1619,14.1619,76227.0
2024-09-04 12:40:00,14.76,14.76,14.73,14.74,87068.0,14.1715,14.1715,14.1427,14.1523,87068.0
2024-09-04 12:45:00,14.74,14.75,14.72,14.75,94182.0,14.1523,14.1619,14.1331,14.1619,94182.0
2024-09-04 12:50:00,14.74,14.76,14.74,14.76,23624.0,14.1523,14.1715,14.1523,14.1715,23624.0
2024-09-04 12:55:00,14.76,14.76,14.74,14.75,35694.0,14.1715,14.1715,14.1523,14.1619,35694.0
2024-09-04 13:00:00,14.74,14.75,14.71,14.72,49337.0,14.1523,14.1619,14.1235,14.1331,49337.0
2024-09-04 13:05:00,14.72,14.74,14.71,14.74,48680.0,14.1331,14.1523,14.1235,14.1523,48680.0
2024-09-04 13:10:00,14.74,14.75,14.73,14.74,102738.0,14.1523,14.1619,14.1427,14.1523,102738.0
2024-09-04 13:15:00,14.74,14.74,14.72,14.73,39072.0,14.1523,14.1523,14.1331,14.1427,39072.0
2024-09-04 13:20:00,14.73,14.74,14.7,14.71,57076.0,14.1427,14.1523,14.1139,14.1235,57076.0
2024-09-04 13:25:00,14.71,14.71,14.69,14.71,70602.0,14.1235,14.1235,14.1043,14.1235,70602.0
2024-09-04 13:30:00,14.71,14.71,14.69,14.71,202053.0,14.1235,14.1235,14.1043,14.1235,202053.0
2024-09-04 13:35:00,14.71,14.71,14.69,14.71,62907.0,14.1235,14.1235,14.1043,14.1235,62907.0
2024-09-04 13:40:00,14.71,14.72,14.7,14.7,101371.0,14.1235,14.1331,14.1139,14.1139,101371.0
2024-09-04 13:45:00,14.7,14.73,14.69,14.71,182393.0,14.1139,14.1427,14.1043,14.1235,182393.0
2024-09-04 13:50:00,14.71,14.71,14.69,14.71,276855.0,14.1235,14.1235,14.1043,14.1235,276855.0
2024-09-04 13:55:00,14.71,14.71,14.69,14.7,66293.0,14.1235,14.1235,14.1043,14.1139,66293.0
2024-09-04 14:00:00,14.7,14.7,14.67,14.68,228922.0,14.1139,14.1139,14.0851,14.0947,228922.0
2024-09-04 14:05:00,14.68,14.68,14.66,14.68,131817.0,14.0947,14.0947,14.0755,14.0947,131817.0
2024-09-04 14:10:00,14.68,14.69,14.67,14.69,138679.0,14.0947,14.1043,14.0851,14.1043,138679.0
2024-09-04 14:15:00,14.69,14.71,14.68,14.7,146560.0,14.1043,14.1235,14.0947,14.1139,146560.0
2024-09-04 14:20:00,14.7,14.7,14.68,14.69,129754.0,14.1139,14.1139,14.0947,14.1043,129754.0
2024-09-04 14:25:00,14.69,14.71,14.68,14.7,138769.0,14.1043,14.1235,14.0947,14.1139,138769.0
2024-09-04 14:30:00,14.7,14.71,14.69,14.7,175665.0,14.1139,14.1235,14.1043,14.1139,175665.0
2024-09-04 14:35:00,14.69,14.7,14.65,14.66,238279.0,14.1043,14.1139,14.0659,14.0755,238279.0
2024-09-04 14:40:00,14.66,14.68,14.65,14.66,55242.0,14.0755,14.0947,14.0659,14.0755,55242.0
2024-09-04 14:45:00,14.66,14.67,14.65,14.66,50302.0,14.0755,14.0851,14.0659,14.0755,50302.0
2024-09-04 14:50:00,14.66,14.67,14.65,14.67,55735.0,14.0755,14.0851,14.0659,14.0851,55735.0
2024-09-04 14:55:00,14.67,14.67,14.65,14.66,94513.0,14.0851,14.0851,14.0659,14.0755,94513.0
2024-09-04 15:00:00,14.65,14.66,14.65,14.66,26519.0,14.0659,14.0755,14.0659,14.0755,26519.0
2024-09-04 15:05:00,14.66,14.67,14.65,14.67,94232.0,14.0755,14.0851,14.0659,14.0851,94232.0
2024-09-04 15:10:00,14.67,14.69,14.66,14.68,147871.0,14.0851,14.1043,14.0755,14.0947,147871.0
2024-09-04 15:15:00,14.68,14.68,14.66,14.66,120024.0,14.0947,14.0947,14.0755,14.0755,120024.0
2024-09-04 15:20:00,14.67,14.68,14.66,14.68,87296.0,14.0851,14.0947,14.0755,14.0947,87296.0
2024-09-04 15:25:00,14.68,14.69,14.67,14.69,51935.0,14.0947,14.1043,14.0851,14.1043,51935.0
2024-09-04 15:30:00,14.69,14.69,14.65,14.66,155378.0,14.1043,14.1043,14.0659,14.0755,155378.0
2024-09-04 15:35:00,14.66,14.68,14.65,14.68,210291.0,14.0755,14.0947,14.0659,14.0947,210291.0
2024-09-04 15:40:00,14.68,14.71,14.67,14.71,207173.0,14.0947,14.1235,14.0851,14.1235,207173.0
2024-09-04 15:45:00,14.71,14.72,14.69,14.7,199925.0,14.1235,14.1331,14.1043,14.1139,199925.0
2024-09-04 15:50:00,14.7,14.71,14.68,14.7,514470.0,14.1139,14.1235,14.0947,14.1139,514470.0
2024-09-04 15:55:00,14.7,14.73,14.69,14.73,855666.0,14.1139,14.1427,14.1043,14.1427,855666.0
2024-09-05 09:30:00,14.85,14.92,14.69,14.7,196401.0,14.2579,14.3251,14.1043,14.1139,196401.0
2024-09-05 09:35:00,14.71,14.74,14.66,14.67,99934.0,14.1235,14.1523,14.0755,14.0851,99934.0
2024-09-05 09:40:00,14.67,14.72,14.65,14.7,115013.0,14.0851,14.1331,14.0659,14.1139,115013.0
2024-09-05 09:45:00,14.71,14.72,14.66,14.69,137596.0,14.1235,14.1331,14.0755,14.1043,137596.0
2024-09-05 09:50:00,14.7,14.71,14.67,14.69,94380.0,14.1139,14.1235,14.0851,14.1043,94380.0
2024-09-05 09:55:00,14.69,14.7,14.67,14.69,118351.0,14.1043,14.1139,14.0851,14.1043,118351.0
2024-09-05 10:00:00,14.69,14.81,14.68,14.8,177884.0,14.1043,14.2195,14.0947,14.2099,177884.0
2024-09-05 10:05:00,14.81,14.83,14.79,14.83,546825.0,14.2195,14.2387,14.2003,14.2387,546825.0
2024-09-05 10:10:00,14.83,14.85,14.77,14.79,637617.0,14.2387,14.2579,14.1811,14.2003,637617.0
2024-09-05 10:15:00,14.79,14.79,14.77,14.78,194122.0,14.2003,14.2003,14.1811,14.1907,194122.0
2024-09-05 10:20:00,14.79,14.8,14.77,14.78,116577.0,14.2003,14.2099,14.1811,14.1907,116577.0
2024-09-05 10:25:00,14.79,14.8,14.75,14.76,83944.0,14.2003,14.2099,14.1619,14.1715,83944.0
2024-09-05 10:30:00,14.76,14.79,14.75,14.77,291320.0,14.1715,14.2003,14.1619,14.1811,291320.0
2024-09-05 10:35:00,14.77,14.77,14.7,14.73,167144.0,14.1811,14.1811,14.1139,14.1427,167144.0
2024-09-05 10:40:00,14.73,14.74,14.71,14.71,176977.0,14.1427,14.1523,14.1235,14.1235,176977.0
2024-09-05 10:45:00,14.71,14.71,14.68,14.69,74954.0,14.1235,14.1235,14.0947,14.1043,74954.0
2024-09-05 10:50:00,14.69,14.69,14.67,14.68,102795.0,14.1043,14.1043,14.0851,14.0947,102795.0
2024-09-05 10:55:00,14.68,14.71,14.67,14.68,170381.0,14.0947,14.1235,14.0851,14.0947,170381.0
2024-09-05 11:00:00,14.69,14.7,14.68,14.7,115740.0,14.1043,14.1139,14.0947,14.1139,115740.0
2024-09-05 11:05:00,14.7,14.71,14.68,14.68,87039.0,14.1139,14.1235,14.0947,14.0947,87039.0
2024-09-05 11:10:00,14.69,14.69,14.63,14.64,176607.0,14.1043,14.1043,14.0467,14.0563,176607.0
2024-09-05 11:15:00,14.64,14.66,14.63,14.66,110428.0,14.0563,14.0755,14.0467,14.0755,110428.0
2024-09-05 11:20:00,14.66,14.66,14.63,14.64,175649.0,14.0755,14.0755,14.0467,14.0563,175649.0
2024-09-05 11:25:00,14.64,14.64,14.61,14.61,122721.0,14.0563,14.0563,14.0275,14.0275,122721.0
2024-09-05 11:30:00,14.61,14.63,14.61,14.61,94106.0,14.0275,14.0467,14.0275,14.0275,94106.0
2024-09-05 11:35:00,14.62,14.64,14.61,14.62,182093.0,14.0371,14.0563,14.0275,14.0371,182093.0
2024-09-05 11:40:00,14.62,14.62,14.59,14.59,50399.0,14.0371,14.0371,14.0083,14.0083,50399.0
2024-09-05 11:45:00,14.59,14.61,14.59,14.61,89777.0,14.0083,14.0275,14.0083,14.0275,89777.0
2024-09-05 11:50:00,14.61,14.61,14.58,14.6,72251.0,14.0275,14.0275,13.9987,14.0179,72251.0
2024-09-05 11:55:00,14.6,14.61,14.58,14.59,131158.0,14.0179,14.0275,13.9987,14.0083,131158.0
2024-09-05 12:00:00,14.59,14.6,14.58,14.58,90452.0,14.0083,14.0179,13.9987,13.9987,90452.0
2024-09-05 12:05:00,14.58,14.6,14.57,14.59,179270.0,13.9987,14.0179,13.9891,14.0083,179270.0
2024-09-05 12:10:00,14.59,14.59,14.56,14.58,61121.0,14.0083,14.0083,13.9795,13.9987,61121.0
2024-09-05 12:15:00,14.58,14.58,14.55,14.58,158618.0,13.9987,13.9987,13.9699,13.9987,158618.0
2024-09-05 12:20:00,14.58,14.6,14.57,14.59,107797.0,13.9987,14.0179,13.9891,14.0083,107797.0
2024-09-05 12:25:00,14.6,14.6,14.59,14.6,80458.0,14.0179,14.0179,14.0083,14.0179,80458.0
2024-09-05 12:30:00,14.6,14.6,14.58,14.6,93083.0,14.0179,14.0179,13.9987,14.0179,93083.0
2024-09-05 12:35:00,14.6,14.61,14.59,14.61,176627.0,14.0179,14.0275,14.0083,14.0275,176627.0
2024-09-05 12:40:00,14.61,14.62,14.6,14.61,204336.0,14.0275,14.0371,14.0179,14.0275,204336.0
2024-09-05 12:45:00,14.61,14.62,14.6,14.62,78396.0,14.0275,14.0371,14.0179,14.0371,78396.0
2024-09-05 12:50:00,14.62,14.64,14.62,14.63,104777.0,14.0371,14.0563,14.0371,14.0467,104777.0
2024-09-05 12:55:00,14.63,14.65,14.62,14.63,105018.0,14.0467,14.0659,14.0371,14.0467,105018.0
2024-09-05 13:00:00,14.62,14.63,14.61,14.62,31877.0,14.0371,14.0467,14.0275,14.0371,31877.0
2024-09-05 13:05:00,14.61,14.63,14.6,14.62,113693.0,14.0275,14.0467,14.0179,14.0371,113693.0
2024-09-05 13:10:00,14.63,14.64,14.61,14.63,91089.0,14.0467,14.0563,14.0275,14.0467,91089.0
2024-09-05 13:15:00,14.63,14.64,14.61,14.64,53185.0,14.0467,14.0563,14.0275,14.0563,53185.0
2024-09-05 13:20:00,14.64,14.65,14.63,14.65,109616.0,14.0563,14.0659,14.0467,14.0659,109616.0
2024-09-05 13:25:00,14.66,14.66,14.64,14.65,35968.0,14.0755,14.0755,14.0563,14.0659,35968.0
2024-09-05 13:30:00,14.65,14.65,14.62,14.64,104645.0,14.0659,14.0659,14.0371,14.0563,104645.0
2024-09-05 13:35:00,14.64,14.66,14.63,14.64,105814.0,14.0563,14.0755,14.0467,14.0563,105814.0
2024-09-05 13:40:00,14.65,14.66,14.63,14.66,154244.0,14.0659,14.0755,14.0467,14.0755,154244.0
2024-09-05 13:45:00,14.65,14.68,14.65,14.68,109270.0,14.0659,14.0947,14.0659,14.0947,109270.0
2024-09-05 13:50:00,14.68,14.68,14.66,14.67,122583.0,14.0947,14.0947,14.0755,14.0851,122583.0
2024-09-05 13:55:00,14.67,14.71,14.66,14.71,85439.0,14.0851,14.1235,14.0755,14.1235,85439.0
2024-09-05 14:00:00,14.71,14.71,14.69,14.71,92967.0,14.1235,14.1235,14.1043,14.1235,92967.0
2024-09-05 14:05:00,14.71,14.73,14.7,14.73,77289.0,14.1235,14.1427,14.1139,14.1427,77289.0
2024-09-05 14:10:00,14.73,14.73,14.71,14.71,131685.0,14.1427,14.1427,14.1235,14.1235,131685.0
2024-09-05 14:15:00,14.71,14.73,14.71,14.73,81008.0,14.1235,14.1427,14.1235,14.1427,81008.0
2024-09-05 14:20:00,14.73,14.73,14.71,14.71,54673.0,14.1427,14.1427,14.1235,14.1235,54673.0
2024-09-05 14:25:00,14.71,14.72,14.69,14.69,51319.0,14.1235,14.1331,14.1043,14.1043,51319.0
2024-09-05 14:30:00,14.7,14.74,14.69,14.72,160551.0,14.1139,14.1523,14.1043,14.1331,160551.0
2024-09-05 14:35:00,14.73,14.74,14.71,14.72,63816.0,14.1427,14.1523,14.1235,14.1331,63816.0
2024-09-05 14:40:00,14.73,14.74,14.72,14.74,48344.0,14.1427,14.1523,14.1331,14.1523,48344.0
2024-09-05 14:45:00,14.74,14.75,14.73,14.75,28804.0,14.1523,14.1619,14.1427,14.1619,28804.0
2024-09-05 14:50:00,14.75,14.76,14.74,14.76,63183.0,14.1619,14.1715,14.1523,14.1715,63183.0
2024-09-05 14:55:00,14.76,14.76,14.74,14.75,79549.0,14.1715,14.1715,14.1523,14.1619,79549.0
2024-09-05 15:00:00,14.74,14.74,14.72,14.73,197984.0,14.1523,14.1523,14.1331,14.1427,197984.0
2024-09-05 15:05:00,14.73,14.73,14.71,14.71,113426.0,14.1427,14.1427,14.1235,14.1235,113426.0
2024-09-05 15:10:00,14.71,14.72,14.7,14.71,126303.0,14.1235,14.1331,14.1139,14.1235,126303.0
2024-09-05 15:15:00,14.71,14.72,14.69,14.71,120767.0,14.1235,14.1331,14.1043,14.1235,120767.0
2024-09-05 15:20:00,14.71,14.72,14.7,14.72,78641.0,14.1235,14.1331,14.1139,14.1331,78641.0
2024-09-05 15:25:00,14.71,14.73,14.71,14.72,113995.0,14.1235,14.1427,14.1235,14.1331,113995.0
2024-09-05 15:30:00,14.73,14.74,14.72,14.74,165970.0,14.1427,14.1523,14.1331,14.1523,165970.0
2024-09-05 15:35:00,14.74,14.74,14.72,14.73,164150.0,14.1523,14.1523,14.1331,14.1427,164150.0
2024-09-05 15:40:00,14.72,14.72,14.68,14.68,147001.0,14.1331,14.1331,14.0947,14.0947,147001.0
2024-09-05 15:45:00,14.68,14.69,14.67,14.69,279230.0,14.0947,14.1043,14.0851,14.1043,279230.0
2024-09-05 15:50:00,14.69,14.69,14.65,14.66,518016.0,14.1043,14.1043,14.0659,14.0755,518016.0
2024-09-05 15:55:00,14.67,14.67,14.64,14.66,846943.0,14.0851,14.0851,14.0563,14.0755,846943.0
2024-09-06 09:30:00,14.68,14.73,14.65,14.71,199001.0,14.0947,14.1427,14.0659,14.1235,199001.0
2024-09-06 09:35:00,14.71,14.76,14.71,14.74,92345.0,14.1235,14.1715,14.1235,14.1523,92345.0
2024-09-06 09:40:00,14.74,14.78,14.72,14.78,46068.0,14.1523,14.1907,14.1331,14.1907,46068.0
2024-09-06 09:45:00,14.78,14.79,14.75,14.76,93477.0,14.1907,14.2003,14.1619,14.1715,93477.0
2024-09-06 09:50:00,14.76,14.79,14.74,14.76,120592.0,14.1715,14.2003,14.1523,14.1715,120592.0
2024-09-06 09:55:00,14.76,14.79,14.74,14.76,185390.0,14.1715,14.2003,14.1523,14.1715,185390.0
2024-09-06 10:00:00,14.76,14.78,14.72,14.72,120505.0,14.1715,14.1907,14.1331,14.1331,120505.0
2024-09-06 10:05:00,14.71,14.73,14.69,14.73,139058.0,14.1235,14.1427,14.1043,14.1427,139058.0
2024-09-06 10:10:00,14.73,14.75,14.69,14.7,177634.0,14.1427,14.1619,14.1043,14.1139,177634.0
2024-09-06 10:15:00,14.7,14.71,14.66,14.69,204244.0,14.1139,14.1235,14.0755,14.1043,204244.0
2024-09-06 10:20:00,14.69,14.71,14.65,14.67,161681.0,14.1043,14.1235,14.0659,14.0851,161681.0
2024-09-06 10:25:00,14.67,14.67,14.6,14.62,160680.0,14.0851,14.0851,14.0179,14.0371,160680.0
2024-09-06 10:30:00,14.62,14.63,14.6,14.62,258876.0,14.0371,14.0467,14.0179,14.0371,258876.0
2024-09-06 10:35:00,14.62,14.62,14.58,14.61,205546.0,14.0371,14.0371,13.9987,14.0275,205546.0
2024-09-06 10:40:00,14.61,14.62,14.56,14.57,197875.0,14.0275,14.0371,13.9795,13.9891,197875.0
2024-09-06 10:45:00,14.57,14.57,14.54,14.56,169669.0,13.9891,13.9891,13.9603,13.9795,169669.0
2024-09-06 10:50:00,14.56,14.56,14.51,14.52,107643.0,13.9795,13.9795,13.9315,13.9411,107643.0
2024-09-06 10:55:00,14.52,14.52,14.49,14.5,142117.0,13.9411,13.9411,13.9123,13.9219,142117.0
2024-09-06 11:00:00,14.5,14.62,14.49,14.58,405199.0,13.9219,14.0371,13.9123,13.9987,405199.0
2024-09-06 11:05:00,14.57,14.59,14.51,14.52,144022.0,13.9891,14.0083,13.9315,13.9411,144022.0
2024-09-06 11:10:00,14.52,14.53,14.47,14.48,110358.0,13.9411,13.9507,13.8931,13.9027,110358.0
2024-09-06 11:15:00,14.48,14.48,14.42,14.44,141957.0,13.9027,13.9027,13.8451,13.8643,141957.0
2024-09-06 11:20:00,14.44,14.44,14.41,14.43,67574.0,13.8643,13.8643,13.8355,13.8547,67574.0
2024-09-06 11:25:00,14.43,14.44,14.38,14.4,66686.0,13.8547,13.8643,13.8067,13.8259,66686.0
2024-09-06 11:30:00,14.4,14.42,14.37,14.4,85559.0,13.8259,13.8451,13.7971,13.8259,85559.0
2024-09-06 11:35:00,14.4,14.41,14.37,14.39,106166.0,13.8259,13.8355,13.7971,13.8163,106166.0
2024-09-06 11:40:00,14.38,14.39,14.35,14.37,96330.0,13.8067,13.8163,13.7779,13.7971,96330.0
2024-09-06 11:45:00,14.37,14.39,14.34,14.39,154914.0,13.7971,13.8163,13.7683,13.8163,154914.0
2024-09-06 11:50:00,14.39,14.39,14.35,14.37,83899.0,13.8163,13.8163,13.7779,13.7971,83899.0
2024-09-06 11:55:00,14.37,14.37,14.34,14.36,153244.0,13.7971,13.7971,13.7683,13.7875,153244.0
2024-09-06 12:00:00,14.36,14.37,14.35,14.36,42838.0,13.7875,13.7971,13.7779,13.7875,42838.0
2024-09-06 12:05:00,14.36,14.36,14.33,14.35,70047.0,13.7875,13.7875,13.7587,13.7779,70047.0
2024-09-06 12:10:00,14.35,14.36,14.33,14.35,60891.0,13.7779,13.7875,13.7587,13.7779,60891.0
2024-09-06 12:15:00,14.35,14.35,14.32,14.33,81126.0,13.7779,13.7779,13.7491,13.7587,81126.0
2024-09-06 12:20:00,14.33,14.34,14.31,14.34,76635.0,13.7587,13.7683,13.7395,13.7683,76635.0
2024-09-06 12:25:00,14.34,14.34,14.3,14.31,87290.0,13.7683,13.7683,13.7299,13.7395,87290.0
2024-09-06 12:30:00,14.31,14.32,14.28,14.32,81675.0,13.7395,13.7491,13.7107,13.7491,81675.0
2024-09-06 12:35:00,14.32,14.33,14.29,14.29,84343.0,13.7491,13.7587,13.7203,13.7203,84343.0
2024-09-06 12:40:00,14.29,14.32,14.29,14.32,222153.0,13.7203,13.7491,13.7203,13.7491,222153.0
2024-09-06 12:45:00,14.32,14.32,14.26,14.26,66642.0,13.7491,13.7491,13.6914,13.6914,66642.0
2024-09-06 12:50:00,14.26,14.27,14.23,14.25,128180.0,13.6914,13.701,13.6626,13.6818,128180.0
2024-09-06 12:55:00,14.26,14.29,14.26,14.28,171472.0,13.6914,13.7203,13.6914,13.7107,171472.0
2024-09-06 13:00:00,14.28,14.28,14.25,14.27,231698.0,13.7107,13.7107,13.6818,13.701,231698.0
2024-09-06 13:05:00,14.26,14.3,14.25,14.29,285609.0,13.6914,13.7299,13.6818,13.7203,285609.0
2024-09-06 13:10:00,14.29,14.34,14.29,14.34,274215.0,13.7203,13.7683,13.7203,13.7683,274215.0
2024-09-06 13:15:00,14.33,14.34,14.31,14.33,245075.0,13.7587,13.7683,13.7395,13.7587,245075.0
2024-09-06 13:20:00,14.33,14.35,14.32,14.35,61956.0,13.7587,13.7779,13.7491,13.7779,61956.0
2024-09-06 13:25:00,14.35,14.35,14.33,14.34,156627.0,13.7779,13.7779,13.7587,13.7683,156627.0
2024-09-06 13:30:00,14.34,14.34,14.3,14.33,78261.0,13.7683,13.7683,13.7299,13.7587,78261.0
2024-09-06 13:35:00,14.33,14.33,14.29,14.31,73071.0,13.7587,13.7587,13.7203,13.7395,73071.0
2024-09-06 13:40:00,14.3,14.31,14.29,14.29,48990.0,13.7299,13.7395,13.7203,13.7203,48990.0
2024-09-06 13:45:00,14.29,14.31,14.29,14.29,76267.0,13.7203,13.7395,13.7203,13.7203,76267.0
2024-09-06 13:50:00,14.29,14.31,14.29,14.31,80259.0,13.7203,13.7395,13.7203,13.7395,80259.0
2024-09-06 13:55:00,14.31,14.33,14.3,14.31,83953.0,13.7395,13.7587,13.7299,13.7395,83953.0
2024-09-06 14:00:00,14.31,14.32,14.28,14.29,78104.0,13.7395,13.7491,13.7107,13.7203,78104.0
2024-09-06 14:05:00,14.29,14.29,14.27,14.29,49823.0,13.7203,13.7203,13.701,13.7203,49823.0
2024-09-06 14:10:00,14.29,14.3,14.27,14.28,60968.0,13.7203,13.7299,13.701,13.7107,60968.0
2024-09-06 14:15:00,14.28,14.29,14.26,14.27,53596.0,13.7107,13.7203,13.6914,13.701,53596.0
2024-09-06 14:20:00,14.27,14.28,14.25,14.26,83167.0,13.701,13.7107,13.6818,13.6914,83167.0
2024-09-06 14:25:00,14.26,14.26,14.23,14.24,64753.0,13.6914,13.6914,13.6626,13.6722,64753.0
2024-09-06 14:30:00,14.24,14.25,14.22,14.24,86619.0,13.6722,13.6818,13.653,13.6722,86619.0
2024-09-06 14:35:00,14.24,14.24,14.2,14.23,110234.0,13.6722,13.6722,13.6338,13.6626,110234.0
2024-09-06 14:40:00,14.23,14.24,14.21,14.24,98967.0,13.6626,13.6722,13.6434,13.6722,98967.0
2024-09-06 14:45:00,14.24,14.24,14.21,14.22,95845.0,13.6722,13.6722,13.6434,13.653,95845.0
2024-09-06 14:50:00,14.22,14.23,14.21,14.21,51255.0,13.653,13.6626,13.6434,13.6434,51255.0
2024-09-06 14:55:00,14.21,14.24,14.21,14.24,148049.0,13.6434,13.6722,13.6434,13.6722,148049.0
2024-09-06 15:00:00,14.24,14.26,14.23,14.25,80036.0,13.6722,13.6914,13.6626,13.6818,80036.0
2024-09-06 15:05:00,14.25,14.27,14.24,14.27,141611.0,13.6818,13.701,13.6722,13.701,141611.0
2024-09-06 15:10:00,14.27,14.31,14.27,14.31,349622.0,13.701,13.7395,13.701,13.7395,349622.0
2024-09-06 15:15:00,14.31,14.31,14.3,14.31,254093.0,13.7395,13.7395,13.7299,13.7395,254093.0
2024-09-06 15:20:00,14.31,14.33,14.3,14.32,148343.0,13.7395,13.7587,13.7299,13.7491,148343.0
2024-09-06 15:25:00,14.33,14.33,14.31,14.31,243662.0,13.7587,13.7587,13.7395,13.7395,243662.0
2024-09-06 15:30:00,14.32,14.32,14.27,14.28,248399.0,13.7491,13.7491,13.701,13.7107,248399.0
2024-09-06 15:35:00,14.28,14.28,14.26,14.26,308874.0,13.7107,13.7107,13.6914,13.6914,308874.0
2024-09-06 15:40:00,14.27,14.29,14.25,14.27,314135.0,13.701,13.7203,13.6818,13.701,314135.0
2024-09-06 15:45:00,14.27,14.3,14.26,14.29,299919.0,13.701,13.7299,13.6914,13.7203,299919.0
2024-09-06 15:50:00,14.3,14.31,14.27,14.29,1203421.0,13.7299,13.7395,13.701,13.7203,1203421.0
2024-09-06 15:55:00,14.29,14.31,14.27,14.31,1091183.0,13.7203,13.7395,13.701,13.7395,1091183.0
2024-09-09 09:30:00,14.41,14.5,14.4,14.48,539427.0,13.8355,13.9219,13.8259,13.9027,539427.0
2024-09-09 09:35:00,14.47,14.58,14.47,14.57,332271.0,13.8931,13.9987,13.8931,13.9891,332271.0
2024-09-09 09:40:00,14.57,14.67,14.56,14.66,589329.0,13.9891,14.0851,13.9795,14.0755,589329.0
2024-09-09 09:45:00,14.66,14.67,14.59,14.64,538046.0,14.0755,14.0851,14.0083,14.0563,538046.0
2024-09-09 09:50:00,14.63,14.69,14.6,14.68,801725.0,14.0467,14.1043,14.0179,14.0947,801725.0
2024-09-09 09:55:00,14.69,14.69,14.62,14.64,447525.0,14.1043,14.1043,14.0371,14.0563,447525.0
2024-09-09 10:00:00,14.64,14.68,14.62,14.66,282931.0,14.0563,14.0947,14.0371,14.0755,282931.0
2024-09-09 10:05:00,14.66,14.73,14.65,14.71,201401.0,14.0755,14.1427,14.0659,14.1235,201401.0
2024-09-09 10:10:00,14.71,14.78,14.7,14.77,253709.0,14.1235,14.1907,14.1139,14.1811,253709.0
2024-09-09 10:15:00,14.78,14.85,14.77,14.79,311055.0,14.1907,14.2579,14.1811,14.2003,311055.0
2024-09-09 10:20:00,14.8,14.82,14.75,14.77,278003.0,14.2099,14.2291,14.1619,14.1811,278003.0
2024-09-09 10:25:00,14.77,14.79,14.75,14.76,355109.0,14.1811,14.2003,14.1619,14.1715,355109.0
2024-09-09 10:30:00,14.76,14.79,14.75,14.78,206956.0,14.1715,14.2003,14.1619,14.1907,206956.0
2024-09-09 10:35:00,14.78,14.81,14.75,14.81,185323.0,14.1907,14.2195,14.1619,14.2195,185323.0
2024-09-09 10:40:00,14.8,14.81,14.78,14.79,138191.0,14.2099,14.2195,14.1907,14.2003,138191.0
2024-09-09 10:45:00,14.79,14.82,14.78,14.81,130593.0,14.2003,14.2291,14.1907,14.2195,130593.0
2024-09-09 10:50:00,14.82,14.82,14.74,14.76,187834.0,14.2291,14.2291,14.1523,14.1715,187834.0
2024-09-09 10:55:00,14.75,14.76,14.72,14.74,358182.0,14.1619,14.1715,14.1331,14.1523,358182.0
2024-09-09 11:00:00,14.74,14.76,14.71,14.73,180955.0,14.1523,14.1715,14.1235,14.1427,180955.0
2024-09-09 11:05:00,14.72,14.74,14.71,14.71,351509.0,14.1331,14.1523,14.1235,14.1235,351509.0
2024-09-09 11:10:00,14.72,14.72,14.69,14.7,102518.0,14.1331,14.1331,14.1043,14.1139,102518.0
2024-09-09 11:15:00,14.71,14.71,14.68,14.69,110191.0,14.1235,14.1235,14.0947,14.1043,110191.0
2024-09-09 11:20:00,14.69,14.71,14.68,14.7,118903.0,14.1043,14.1235,14.0947,14.1139,118903.0
2024-09-09 11:25:00,14.7,14.73,14.67,14.73,152542.0,14.1139,14.1427,14.0851,14.1427,152542.0
2024-09-09 11:30:00,14.72,14.75,14.7,14.73,315915.0,14.1331,14.1619,14.1139,14.1427,315915.0
2024-09-09 11:35:00,14.73,14.74,14.71,14.73,363031.0,14.1427,14.1523,14.1235,14.1427,363031.0
2024-09-09 11:40:00,14.73,14.73,14.67,14.7,256235.0,14.1427,14.1427,14.0851,14.1139,256235.0
2024-09-09 11:45:00,14.7,14.75,14.69,14.74,119636.0,14.1139,14.1619,14.1043,14.1523,119636.0
2024-09-09 11:50:00,14.74,14.75,14.72,14.74,111041.0,14.1523,14.1619,14.1331,14.1523,111041.0
2024-09-09 11:55:00,14.74,14.74,14.71,14.73,91333.0,14.1523,14.1523,14.1235,14.1427,91333.0
2024-09-09 12:00:00,14.73,14.75,14.71,14.75,73250.0,14.1427,14.1619,14.1235,14.1619,73250.0
2024-09-09 12:05:00,14.75,14.79,14.74,14.78,127885.0,14.1619,14.2003,14.1523,14.1907,127885.0
2024-09-09 12:10:00,14.78,14.81,14.77,14.79,154409.0,14.1907,14.2195,14.1811,14.2003,154409.0
2024-09-09 12:15:00,14.8,14.81,14.79,14.81,105741.0,14.2099,14.2195,14.2003,14.2195,105741.0
2024-09-09 12:20:00,14.81,14.82,14.77,14.79,398714.0,14.2195,14.2291,14.1811,14.2003,398714.0
2024-09-09 12:25:00,14.79,14.8,14.78,14.78,36238.0,14.2003,14.2099,14.1907,14.1907,36238.0
2024-09-09 12:30:00,14.78,14.82,14.77,14.81,161269.0,14.1907,14.2291,14.1811,14.2195,161269.0
2024-09-09 12:35:00,14.81,14.82,14.79,14.79,147937.0,14.2195,14.2291,14.2003,14.2003,147937.0
2024-09-09 12:40:00,14.79,14.8,14.77,14.78,285955.0,14.2003,14.2099,14.1811,14.1907,285955.0
2024-09-09 12:45:00,14.78,14.79,14.76,14.77,122010.0,14.1907,14.2003,14.1715,14.1811,122010.0
2024-09-09 12:50:00,14.77,14.77,14.75,14.76,135098.0,14.1811,14.1811,14.1619,14.1715,135098.0
2024-09-09 12:55:00,14.75,14.77,14.74,14.75,124104.0,14.1619,14.1811,14.1523,14.1619,124104.0
2024-09-09 13:00:00,14.75,14.78,14.74,14.76,141962.0,14.1619,14.1907,14.1523,14.1715,141962.0
2024-09-09 13:05:00,14.77,14.79,14.76,14.78,69094.0,14.1811,14.2003,14.1715,14.1907,69094.0
2024-09-09 13:10:00,14.78,14.78,14.76,14.77,85763.0,14.1907,14.1907,14.1715,14.1811,85763.0
2024-09-09 13:15:00,14.77,14.78,14.76,14.78,97732.0,14.1811,14.1907,14.1715,14.1907,97732.0
2024-09-09 13:20:00,14.77,14.78,14.76,14.77,77097.0,14.1811,14.1907,14.1715,14.1811,77097.0
2024-09-09 13:25:00,14.76,14.78,14.76,14.77,62687.0,14.1715,14.1907,14.1715,14.1811,62687.0
2024-09-09 13:30:00,14.78,14.78,14.75,14.77,150634.0,14.1907,14.1907,14.1619,14.1811,150634.0
2024-09-09 13:35:00,14.77,14.78,14.76,14.77,49484.0,14.1811,14.1907,14.1715,14.1811,49484.0
2024-09-09 13:40:00,14.77,14.78,14.75,14.76,68900.0,14.1811,14.1907,14.1619,14.1715,68900.0
2024-09-09 13:45:00,14.75,14.77,14.75,14.76,117824.0,14.1619,14.1811,14.1619,14.1715,117824.0
2024-09-09 13:50:00,14.76,14.76,14.74,14.75,84602.0,14.1715,14.1715,14.1523,14.1619,84602.0
2024-09-09 13:55:00,14.75,14.76,14.74,14.75,72619.0,14.1619,14.1715,14.1523,14.1619,72619.0
2024-09-09 14:00:00,14.75,14.75,14.73,14.74,64063.0,14.1619,14.1619,14.1427,14.1523,64063.0
2024-09-09 14:05:00,14.74,14.77,14.73,14.76,74448.0,14.1523,14.1811,14.1427,14.1715,74448.0
2024-09-09 14:10:00,14.76,14.77,14.75,14.77,29905.0,14.1715,14.1811,14.1619,14.1811,29905.0
2024-09-09 14:15:00,14.77,14.79,14.76,14.79,72022.0,14.1811,14.2003,14.1715,14.2003,72022.0
2024-09-09 14:20:00,14.78,14.79,14.76,14.78,60319.0,14.1907,14.2003,14.1715,14.1907,60319.0
2024-09-09 14:25:00,14.77,14.78,14.76,14.77,38296.0,14.1811,14.1907,14.1715,14.1811,38296.0
2024-09-09 14:30:00,14.77,14.77,14.75,14.76,76700.0,14.1811,14.1811,14.1619,14.1715,76700.0
2024-09-09 14:35:00,14.76,14.76,14.72,14.73,53426.0,14.1715,14.1715,14.1331,14.1427,53426.0
2024-09-09 14:40:00,14.73,14.75,14.72,14.74,76315.0,14.1427,14.1619,14.1331,14.1523,76315.0
2024-09-09 14:45:00,14.74,14.75,14.72,14.73,45147.0,14.1523,14.1619,14.1331,14.1427,45147.0
2024-09-09 14:50:00,14.72,14.74,14.72,14.72,59224.0,14.1331,14.1523,14.1331,14.1331,59224.0
2024-09-09 14:55:00,14.73,14.73,14.71,14.71,78607.0,14.1427,14.1427,14.1235,14.1235,78607.0
2024-09-09 15:00:00,14.71,14.72,14.68,14.68,152295.0,14.1235,14.1331,14.0947,14.0947,152295.0
2024-09-09 15:05:00,14.69,14.72,14.68,14.7,144377.0,14.1043,14.1331,14.0947,14.1139,144377.0
2024-09-09 15:10:00,14.7,14.73,14.68,14.71,191972.0,14.1139,14.1427,14.0947,14.1235,191972.0
2024-09-09 15:15:00,14.72,14.74,14.71,14.71,174958.0,14.1331,14.1523,14.1235,14.1235,174958.0
2024-09-09 15:20:00,14.71,14.71,14.67,14.68,90369.0,14.1235,14.1235,14.0851,14.0947,90369.0
2024-09-09 15:25:00,14.69,14.7,14.67,14.69,146348.0,14.1043,14.1139,14.0851,14.1043,146348.0
2024-09-09 15:30:00,14.69,14.7,14.67,14.7,167759.0,14.1043,14.1139,14.0851,14.1139,167759.0
2024-09-09 15:35:00,14.7,14.7,14.68,14.69,117822.0,14.1139,14.1139,14.0947,14.1043,117822.0
2024-09-09 15:40:00,14.69,14.72,14.69,14.71,221367.0,14.1043,14.1331,14.1043,14.1235,221367.0
2024-09-09 15:45:00,14.71,14.72,14.68,14.68,249680.0,14.1235,14.1331,14.0947,14.0947,249680.0
2024-09-09 15:50:00,14.68,14.68,14.62,14.65,555403.0,14.0947,14.0947,14.0371,14.0659,555403.0
2024-09-09 15:55:00,14.65,14.68,14.64,14.67,1180404.0,14.0659,14.0947,14.0563,14.0851,1180404.0
2024-09-10 09:30:00,14.68,14.71,14.5,14.54,249738.0,14.0947,14.1235,13.9219,13.9603,249738.0
2024-09-10 09:35:00,14.54,14.61,14.53,14.58,87934.0,13.9603,14.0275,13.9507,13.9987,87934.0
2024-09-10 09:40:00,14.58,14.6,14.57,14.59,46470.0,13.9987,14.0179,13.9891,14.0083,46470.0
2024-09-10 09:45:00,14.61,14.64,14.6,14.61,108482.0,14.0275,14.0563,14.0179,14.0275,108482.0
2024-09-10 09:50:00,14.61,14.62,14.58,14.58,45798.0,14.0275,14.0371,13.9987,13.9987,45798.0
2024-09-10 09:55:00,14.58,14.58,14.5,14.51,96412.0,13.9987,13.9987,13.9219,13.9315,96412.0
2024-09-10 10:00:00,14.52,14.52,14.44,14.45,125902.0,13.9411,13.9411,13.8643,13.8739,125902.0
2024-09-10 10:05:00,14.44,14.44,14.35,14.36,76451.0,13.8643,13.8643,13.7779,13.7875,76451.0
2024-09-10 10:10:00,14.35,14.35,14.22,14.23,123421.0,13.7779,13.7779,13.653,13.6626,123421.0
2024-09-10 10:15:00,14.23,14.27,14.21,14.24,282545.0,13.6626,13.701,13.6434,13.6722,282545.0
2024-09-10 10:20:00,14.24,14.24,14.18,14.19,110127.0,13.6722,13.6722,13.6146,13.6242,110127.0
2024-09-10 10:25:00,14.19,14.21,14.17,14.2,70613.0,13.6242,13.6434,13.605,13.6338,70613.0
2024-09-10 10:30:00,14.19,14.21,14.16,14.17,325550.0,13.6242,13.6434,13.5954,13.605,325550.0
2024-09-10 10:35:00,14.17,14.25,14.16,14.24,315317.0,13.605,13.6818,13.5954,13.6722,315317.0
2024-09-10 10:40:00,14.25,14.25,14.19,14.22,241394.0,13.6818,13.6818,13.6242,13.653,241394.0
2024-09-10 10:45:00,14.22,14.28,14.21,14.25,140622.0,13.653,13.7107,13.6434,13.6818,140622.0
2024-09-10 10:50:00,14.26,14.27,14.21,14.21,90036.0,13.6914,13.701,13.6434,13.6434,90036.0
2024-09-10 10:55:00,14.21,14.25,14.21,14.24,94611.0,13.6434,13.6818,13.6434,13.6722,94611.0
2024-09-10 11:00:00,14.23,14.25,14.21,14.24,82328.0,13.6626,13.6818,13.6434,13.6722,82328.0
2024-09-10 11:05:00,14.24,14.26,14.22,14.26,133518.0,13.6722,13.6914,13.653,13.6914,133518.0
2024-09-10 11:10:00,14.26,14.27,14.23,14.24,61754.0,13.6914,13.701,13.6626,13.6722,61754.0
2024-09-10 11:15:00,14.24,14.26,14.22,14.23,89458.0,13.6722,13.6914,13.653,13.6626,89458.0
2024-09-10 11:20:00,14.23,14.24,14.21,14.24,94902.0,13.6626,13.6722,13.6434,13.6722,94902.0
2024-09-10 11:25:00,14.24,14.24,14.2,14.2,38921.0,13.6722,13.6722,13.6338,13.6338,38921.0
2024-09-10 11:30:00,14.2,14.22,14.18,14.19,107387.0,13.6338,13.653,13.6146,13.6242,107387.0
2024-09-10 11:35:00,14.19,14.2,14.15,14.16,229466.0,13.6242,13.6338,13.5858,13.5954,229466.0
2024-09-10 11:40:00,14.15,14.2,14.15,14.18,194251.0,13.5858,13.6338,13.5858,13.6146,194251.0
2024-09-10 11:45:00,14.17,14.18,14.15,14.15,142142.0,13.605,13.6146,13.5858,13.5858,142142.0
2024-09-10 11:50:00,14.15,14.17,14.14,14.17,430711.0,13.5858,13.605,13.5762,13.605,430711.0
2024-09-10 11:55:00,14.17,14.17,14.13,14.14,148715.0,13.605,13.605,13.5666,13.5762,148715.0
2024-09-10 12:00:00,14.14,14.15,14.11,14.12,130039.0,13.5762,13.5858,13.5474,13.557,130039.0
2024-09-10 12:05:00,14.12,14.14,14.11,14.13,131538.0,13.557,13.5762,13.5474,13.5666,131538.0
2024-09-10 12:10:00,14.13,14.13,14.1,14.11,68955.0,13.5666,13.5666,13.5378,13.5474,68955.0
2024-09-10 12:15:00,14.11,14.13,14.08,14.1,70532.0,13.5474,13.5666,13.5186,13.5378,70532.0
2024-09-10 12:20:00,14.1,14.1,14.06,14.07,74354.0,13.5378,13.5378,13.4994,13.509,74354.0
2024-09-10 12:25:00,14.07,14.09,14.06,14.07,132253.0,13.509,13.5282,13.4994,13.509,132253.0
2024-09-10 12:30:00,14.06,14.08,14.05,14.07,60711.0,13.4994,13.5186,13.4898,13.509,60711.0
2024-09-10 12:35:00,14.07,14.09,14.05,14.06,104901.0,13.509,13.5282,13.4898,13.4994,104901.0
2024-09-10 12:40:00,14.07,14.08,14.05,14.06,137454.0,13.509,13.5186,13.4898,13.4994,137454.0
2024-09-10 12:45:00,14.06,14.09,14.05,14.09,121823.0,13.4994,13.5282,13.4898,13.5282,121823.0
2024-09-10 12:50:00,14.09,14.1,14.07,14.09,44330.0,13.5282,13.5378,13.509,13.5282,44330.0
2024-09-10 12:55:00,14.09,14.1,14.06,14.08,124516.0,13.5282,13.5378,13.4994,13.5186,124516.0
2024-09-10 13:00:00,14.07,14.09,14.06,14.08,160084.0,13.509,13.5282,13.4994,13.5186,160084.0
2024-09-10 13:05:00,14.09,14.11,14.07,14.1,89647.0,13.5282,13.5474,13.509,13.5378,89647.0
2024-09-10 13:10:00,14.11,14.13,14.1,14.12,153808.0,13.5474,13.5666,13.5378,13.557,153808.0
2024-09-10 13:15:00,14.13,14.14,14.12,14.13,40515.0,13.5666,13.5762,13.557,13.5666,40515.0
2024-09-10 13:20:00,14.13,14.14,14.11,14.14,105154.0,13.5666,13.5762,13.5474,13.5762,105154.0
2024-09-10 13:25:00,14.14,14.15,14.12,14.13,62139.0,13.5762,13.5858,13.557,13.5666,62139.0
2024-09-10 13:30:00,14.14,14.17,14.14,14.16,80437.0,13.5762,13.605,13.5762,13.5954,80437.0
2024-09-10 13:35:00,14.17,14.19,14.15,14.18,194496.0,13.605,13.6242,13.5858,13.6146,194496.0
2024-09-10 13:40:00,14.18,14.19,14.15,14.17,115154.0,13.6146,13.6242,13.5858,13.605,115154.0
2024-09-10 13:45:00,14.17,14.17,14.13,14.14,56313.0,13.605,13.605,13.5666,13.5762,56313.0
2024-09-10 13:50:00,14.14,14.16,14.14,14.16,45635.0,13.5762,13.5954,13.5762,13.5954,45635.0
2024-09-10 13:55:00,14.16,14.17,14.15,14.16,79905.0,13.5954,13.605,13.5858,13.5954,79905.0
2024-09-10 14:00:00,14.16,14.18,14.14,14.16,137791.0,13.5954,13.6146,13.5762,13.5954,137791.0
2024-09-10 14:05:00,14.16,14.19,14.15,14.19,95765.0,13.5954,13.6242,13.5858,13.6242,95765.0
2024-09-10 14:10:00,14.19,14.19,14.16,14.18,76957.0,13.6242,13.6242,13.5954,13.6146,76957.0
2024-09-10 14:15:00,14.18,14.19,14.16,14.17,97101.0,13.6146,13.6242,13.5954,13.605,97101.0
2024-09-10 14:20:00,14.17,14.19,14.15,14.19,78334.0,13.605,13.6242,13.5858,13.6242,78334.0
2024-09-10 14:25:00,14.19,14.21,14.18,14.21,82530.0,13.6242,13.6434,13.6146,13.6434,82530.0
2024-09-10 14:30:00,14.2,14.23,14.19,14.21,118306.0,13.6338,13.6626,13.6242,13.6434,118306.0
2024-09-10 14:35:00,14.21,14.23,14.2,14.21,118978.0,13.6434,13.6626,13.6338,13.6434,118978.0
2024-09-10 14:40:00,14.21,14.23,14.2,14.23,102413.0,13.6434,13.6626,13.6338,13.6626,102413.0
2024-09-10 14:45:00,14.23,14.24,14.22,14.23,154560.0,13.6626,13.6722,13.653,13.6626,154560.0
2024-09-10 14:50:00,14.23,14.26,14.23,14.26,90605.0,13.6626,13.6914,13.6626,13.6914,90605.0
2024-09-10 14:55:00,14.26,14.26,14.23,14.25,73065.0,13.6914,13.6914,13.6626,13.6818,73065.0
2024-09-10 15:00:00,14.25,14.26,14.22,14.25,109485.0,13.6818,13.6914,13.653,13.6818,109485.0
2024-09-10 15:05:00,14.25,14.25,14.22,14.24,99169.0,13.6818,13.6818,13.653,13.6722,99169.0
2024-09-10 15:10:00,14.24,14.24,14.22,14.24,105386.0,13.6722,13.6722,13.653,13.6722,105386.0
2024-09-10 15:15:00,14.24,14.24,14.21,14.24,158518.0,13.6722,13.6722,13.6434,13.6722,158518.0
2024-09-10 15:20:00,14.24,14.26,14.23,14.25,155740.0,13.6722,13.6914,13.6626,13.6818,155740.0
2024-09-10 15:25:00,14.25,14.25,14.23,14.24,196305.0,13.6818,13.6818,13.6626,13.6722,196305.0
2024-09-10 15:30:00,14.24,14.24,14.2,14.21,163201.0,13.6722,13.6722,13.6338,13.6434,163201.0
2024-09-10 15:35:00,14.21,14.22,14.18,14.19,158144.0,13.6434,13.653,13.6146,13.6242,158144.0
2024-09-10 15:40:00,14.2,14.22,14.19,14.22,136389.0,13.6338,13.653,13.6242,13.653,136389.0
2024-09-10 15:45:00,14.21,14.22,14.19,14.21,185560.0,13.6434,13.653,13.6242,13.6434,185560.0
2024-09-10 15:50:00,14.21,14.23,14.19,14.23,401647.0,13.6434,13.6626,13.6242,13.6626,401647.0
2024-09-10 15:55:00,14.23,14.3,14.22,14.29,781693.0,13.6626,13.7299,13.653,13.7203,781693.0
2024-09-11 09:30:00,14.11,14.15,14.05,14.07,212412.0,13.5474,13.5858,13.4898,13.509,212412.0
2024-09-11 09:35:00,14.07,14.08,14.01,14.04,118370.0,13.509,13.5186,13.4514,13.4802,118370.0
2024-09-11 09:40:00,14.03,14.03,13.98,14.03,145347.0,13.4706,13.4706,13.4226,13.4706,145347.0
2024-09-11 09:45:00,14.03,14.04,14.0,14.01,88437.0,13.4706,13.4802,13.4418,13.4514,88437.0
2024-09-11 09:50:00,14.01,14.01,13.97,13.98,124102.0,13.4514,13.4514,13.413,13.4226,124102.0
2024-09-11 09:55:00,13.98,14.01,13.96,13.97,209382.0,13.4226,13.4514,13.4034,13.413,209382.0
2024-09-11 10:00:00,13.97,13.97,13.9,13.92,717041.0,13.413,13.413,13.3458,13.365,717041.0
2024-09-11 10:05:00,13.92,13.94,13.88,13.92,145562.0,13.365,13.3842,13.3266,13.365,145562.0
2024-09-11 10:10:00,13.92,13.92,13.88,13.88,115897.0,13.365,13.365,13.3266,13.3266,115897.0
2024-09-11 10:15:00,13.88,13.91,13.85,13.85,66440.0,13.3266,13.3554,13.2978,13.2978,66440.0
2024-09-11 10:20:00,13.86,13.9,13.84,13.86,111199.0,13.3074,13.3458,13.2882,13.3074,111199.0
2024-09-11 10:25:00,13.86,13.9,13.84,13.85,157544.0,13.3074,13.3458,13.2882,13.2978,157544.0
2024-09-11 10:30:00,13.86,13.87,13.81,13.86,259462.0,13.3074,13.317,13.2594,13.3074,259462.0
2024-09-11 10:35:00,13.86,13.89,13.84,13.88,135849.0,13.3074,13.3362,13.2882,13.3266,135849.0
2024-09-11 10:40:00,13.88,13.88,13.85,13.87,105816.0,13.3266,13.3266,13.2978,13.317,105816.0
2024-09-11 10:45:00,13.87,13.88,13.83,13.84,98357.0,13.317,13.3266,13.2786,13.2882,98357.0
2024-09-11 10:50:00,13.84,13.88,13.84,13.87,79068.0,13.2882,13.3266,13.2882,13.317,79068.0
2024-09-11 10:55:00,13.86,13.9,13.86,13.9,118979.0,13.3074,13.3458,13.3074,13.3458,118979.0
2024-09-11 11:00:00,13.9,13.93,13.88,13.92,148755.0,13.3458,13.3746,13.3266,13.365,148755.0
2024-09-11 11:05:00,13.92,13.92,13.88,13.88,136676.0,13.365,13.365,13.3266,13.3266,136676.0
2024-09-11 11:10:00,13.88,13.94,13.88,13.93,89661.0,13.3266,13.3842,13.3266,13.3746,89661.0
2024-09-11 11:15:00,13.93,13.94,13.91,13.92,138679.0,13.3746,13.3842,13.3554,13.365,138679.0
2024-09-11 11:20:00,13.92,13.94,13.9,13.94,111642.0,13.365,13.3842,13.3458,13.3842,111642.0
2024-09-11 11:25:00,13.93,13.94,13.92,13.93,82216.0,13.3746,13.3842,13.365,13.3746,82216.0
2024-09-11 11:30:00,13.93,13.95,13.92,13.94,112544.0,13.3746,13.3938,13.365,13.3842,112544.0
2024-09-11 11:35:00,13.94,13.98,13.94,13.98,63036.0,13.3842,13.4226,13.3842,13.4226,63036.0
2024-09-11 11:40:00,13.98,13.99,13.96,13.98,78338.0,13.4226,13.4322,13.4034,13.4226,78338.0
2024-09-11 11:45:00,13.98,13.99,13.96,13.98,76308.0,13.4226,13.4322,13.4034,13.4226,76308.0
2024-09-11 11:50:00,13.98,13.98,13.96,13.98,64341.0,13.4226,13.4226,13.4034,13.4226,64341.0
2024-09-11 11:55:00,13.97,13.98,13.93,13.96,102503.0,13.413,13.4226,13.3746,13.4034,102503.0
2024-09-11 12:00:00,13.96,13.98,13.95,13.98,103071.0,13.4034,13.4226,13.3938,13.4226,103071.0
2024-09-11 12:05:00,13.98,14.01,13.97,13.99,74953.0,13.4226,13.4514,13.413,13.4322,74953.0
2024-09-11 12:10:00,14.0,14.02,13.98,14.01,63677.0,13.4418,13.461,13.4226,13.4514,63677.0
2024-09-11 12:15:00,14.02,14.02,13.98,13.99,75631.0,13.461,13.461,13.4226,13.4322,75631.0
2024-09-11 12:20:00,13.99,14.01,13.97,14.0,42348.0,13.4322,13.4514,13.413,13.4418,42348.0
2024-09-11 12:25:00,14.0,14.01,13.98,14.01,49495.0,13.4418,13.4514,13.4226,13.4514,49495.0
2024-09-11 12:30:00,14.0,14.01,13.98,13.99,42614.0,13.4418,13.4514,13.4226,13.4322,42614.0
2024-09-11 12:35:00,13.99,14.01,13.98,14.01,58322.0,13.4322,13.4514,13.4226,13.4514,58322.0
2024-09-11 12:40:00,14.01,14.03,14.0,14.02,43798.0,13.4514,13.4706,13.4418,13.461,43798.0
2024-09-11 12:45:00,14.02,14.04,14.01,14.03,50434.0,13.461,13.4802,13.4514,13.4706,50434.0
2024-09-11 12:50:00,14.03,14.05,14.02,14.04,28713.0,13.4706,13.4898,13.461,13.4802,28713.0
2024-09-11 12:55:00,14.03,14.04,14.02,14.04,47142.0,13.4706,13.4802,13.461,13.4802,47142.0
2024-09-11 13:00:00,14.03,14.06,14.03,14.04,75218.0,13.4706,13.4994,13.4706,13.4802,75218.0
2024-09-11 13:05:00,14.04,14.06,14.03,14.06,60418.0,13.4802,13.4994,13.4706,13.4994,60418.0
2024-09-11 13:10:00,14.06,14.08,14.05,14.07,76654.0,13.4994,13.5186,13.4898,13.509,76654.0
2024-09-11 13:15:00,14.07,14.08,14.06,14.06,79167.0,13.509,13.5186,13.4994,13.4994,79167.0
2024-09-11 13:20:00,14.07,14.07,14.03,14.04,29123.0,13.509,13.509,13.4706,13.4802,29123.0
2024-09-11 13:25:00,14.04,14.06,14.04,14.05,79252.0,13.4802,13.4994,13.4802,13.4898,79252.0
2024-09-11 13:30:00,14.05,14.07,14.04,14.06,126363.0,13.4898,13.509,13.4802,13.4994,126363.0
2024-09-11 13:35:00,14.07,14.07,14.04,14.06,39973.0,13.509,13.509,13.4802,13.4994,39973.0
2024-09-11 13:40:00,14.06,14.07,14.05,14.07,56651.0,13.4994,13.509,13.4898,13.509,56651.0
2024-09-11 13:45:00,14.07,14.08,14.05,14.08,63700.0,13.509,13.5186,13.4898,13.5186,63700.0
2024-09-11 13:50:00,14.07,14.09,14.06,14.07,86644.0,13.509,13.5282,13.4994,13.509,86644.0
2024-09-11 13:55:00,14.06,14.07,14.05,14.07,42241.0,13.4994,13.509,13.4898,13.509,42241.0
2024-09-11 14:00:00,14.07,14.08,14.05,14.07,57260.0,13.509,13.5186,13.4898,13.509,57260.0
2024-09-11 14:05:00,14.08,14.09,14.07,14.08,79188.0,13.5186,13.5282,13.509,13.5186,79188.0
2024-09-11 14:10:00,14.08,14.08,14.05,14.05,25448.0,13.5186,13.5186,13.4898,13.4898,25448.0
2024-09-11 14:15:00,14.06,14.06,14.05,14.06,26859.0,13.4994,13.4994,13.4898,13.4994,26859.0
2024-09-11 14:20:00,14.06,14.09,14.06,14.09,44817.0,13.4994,13.5282,13.4994,13.5282,44817.0
2024-09-11 14:25:00,14.09,14.09,14.07,14.09,54332.0,13.5282,13.5282,13.509,13.5282,54332.0
2024-09-11 14:30:00,14.09,14.11,14.07,14.1,79991.0,13.5282,13.5474,13.509,13.5378,79991.0
2024-09-11 14:35:00,14.1,14.14,14.09,14.14,55488.0,13.5378,13.5762,13.5282,13.5762,55488.0
2024-09-11 14:40:00,14.15,14.18,14.14,14.16,58164.0,13.5858,13.6146,13.5762,13.5954,58164.0
2024-09-11 14:45:00,14.17,14.18,14.15,14.17,62221.0,13.605,13.6146,13.5858,13.605,62221.0
2024-09-11 14:50:00,14.16,14.16,14.12,14.13,48424.0,13.5954,13.5954,13.557,13.5666,48424.0
2024-09-11 14:55:00,14.12,14.16,14.12,14.14,67544.0,13.557,13.5954,13.557,13.5762,67544.0
2024-09-11 15:00:00,14.13,14.16,14.12,14.15,116749.0,13.5666,13.5954,13.557,13.5858,116749.0
2024-09-11 15:05:00,14.16,14.16,14.13,14.14,80746.0,13.5954,13.5954,13.5666,13.5762,80746.0
2024-09-11 15:10:00,14.14,14.15,14.12,14.13,177349.0,13.5762,13.5858,13.557,13.5666,177349.0
2024-09-11 15:15:00,14.14,14.17,14.13,14.17,79738.0,13.5762,13.605,13.5666,13.605,79738.0
2024-09-11 15:20:00,14.16,14.18,14.15,14.18,75183.0,13.5954,13.6146,13.5858,13.6146,75183.0
2024-09-11 15:25:00,14.18,14.21,14.17,14.2,220996.0,13.6146,13.6434,13.605,13.6338,220996.0
2024-09-11 15:30:00,14.2,14.23,14.19,14.23,150495.0,13.6338,13.6626,13.6242,13.6626,150495.0
2024-09-11 15:35:00,14.23,14.23,14.19,14.2,99631.0,13.6626,13.6626,13.6242,13.6338,99631.0
2024-09-11 15:40:00,14.19,14.2,14.16,14.18,149421.0,13.6242,13.6338,13.5954,13.6146,149421.0
2024-09-11 15:45:00,14.18,14.18,14.14,14.18,359337.0,13.6146,13.6146,13.5762,13.6146,359337.0
2024-09-11 15:50:00,14.18,14.2,14.14,14.19,403873.0,13.6146,13.6338,13.5762,13.6242,403873.0
2024-09-11 15:55:00,14.2,14.24,14.19,14.22,773890.0,13.6338,13.6722,13.6242,13.653,773890.0
2024-09-12 09:30:00,14.28,14.34,14.26,14.31,79043.0,13.7107,13.7683,13.6914,13.7395,79043.0
2024-09-12 09:35:00,14.31,14.33,14.27,14.29,62119.0,13.7395,13.7587,13.701,13.7203,62119.0
2024-09-12 09:40:00,14.28,14.29,14.2,14.2,80546.0,13.7107,13.7203,13.6338,13.6338,80546.0
2024-09-12 09:45:00,14.2,14.21,14.08,14.09,104454.0,13.6338,13.6434,13.5186,13.5282,104454.0
2024-09-12 09:50:00,14.1,14.13,14.08,14.11,68163.0,13.5378,13.5666,13.5186,13.5474,68163.0
2024-09-12 09:55:00,14.11,14.15,14.1,14.14,52211.0,13.5474,13.5858,13.5378,13.5762,52211.0
2024-09-12 10:00:00,14.14,14.16,14.12,14.13,66875.0,13.5762,13.5954,13.557,13.5666,66875.0
2024-09-12 10:05:00,14.13,14.17,14.13,14.16,59642.0,13.5666,13.605,13.5666,13.5954,59642.0
2024-09-12 10:10:00,14.16,14.18,14.15,14.18,60660.0,13.5954,13.6146,13.5858,13.6146,60660.0
2024-09-12 10:15:00,14.18,14.19,14.16,14.18,80364.0,13.6146,13.6242,13.5954,13.6146,80364.0
2024-09-12 10:20:00,14.18,14.19,14.16,14.18,85981.0,13.6146,13.6242,13.5954,13.6146,85981.0
2024-09-12 10:25:00,14.17,14.21,14.17,14.21,47913.0,13.605,13.6434,13.605,13.6434,47913.0
2024-09-12 10:30:00,14.21,14.23,14.2,14.23,69085.0,13.6434,13.6626,13.6338,13.6626,69085.0
2024-09-12 10:35:00,14.22,14.23,14.2,14.21,129944.0,13.653,13.6626,13.6338,13.6434,129944.0
2024-09-12 10:40:00,14.22,14.22,14.16,14.2,171235.0,13.653,13.653,13.5954,13.6338,171235.0
2024-09-12 10:45:00,14.2,14.23,14.19,14.23,54889.0,13.6338,13.6626,13.6242,13.6626,54889.0
2024-09-12 10:50:00,14.22,14.23,14.18,14.19,69469.0,13.653,13.6626,13.6146,13.6242,69469.0
2024-09-12 10:55:00,14.19,14.23,14.18,14.18,120341.0,13.6242,13.6626,13.6146,13.6146,120341.0
2024-09-12 11:00:00,14.17,14.2,14.17,14.19,48126.0,13.605,13.6338,13.605,13.6242,48126.0
2024-09-12 11:05:00,14.19,14.19,14.16,14.17,49841.0,13.6242,13.6242,13.5954,13.605,49841.0
2024-09-12 11:10:00,14.16,14.19,14.14,14.18,67982.0,13.5954,13.6242,13.5762,13.6146,67982.0
2024-09-12 11:15:00,14.19,14.2,14.18,14.2,87421.0,13.6242,13.6338,13.6146,13.6338,87421.0
2024-09-12 11:20:00,14.2,14.2,14.18,14.19,59994.0,13.6338,13.6338,13.6146,13.6242,59994.0
2024-09-12 11:25:00,14.19,14.2,14.17,14.18,63316.0,13.6242,13.6338,13.605,13.6146,63316.0
2024-09-12 11:30:00,14.18,14.22,14.17,14.21,40578.0,13.6146,13.653,13.605,13.6434,40578.0
2024-09-12 11:35:00,14.2,14.22,14.2,14.21,31987.0,13.6338,13.653,13.6338,13.6434,31987.0
2024-09-12 11:40:00,14.21,14.22,14.18,14.19,76522.0,13.6434,13.653,13.6146,13.6242,76522.0
2024-09-12 11:45:00,14.2,14.21,14.18,14.2,64816.0,13.6338,13.6434,13.6146,13.6338,64816.0
2024-09-12 11:50:00,14.2,14.21,14.19,14.2,73390.0,13.6338,13.6434,13.6242,13.6338,73390.0
2024-09-12 11:55:00,14.2,14.21,14.17,14.19,59169.0,13.6338,13.6434,13.605,13.6242,59169.0
2024-09-12 12:00:00,14.18,14.21,14.18,14.21,185959.0,13.6146,13.6434,13.6146,13.6434,185959.0
2024-09-12 12:05:00,14.21,14.21,14.18,14.19,59352.0,13.6434,13.6434,13.6146,13.6242,59352.0
2024-09-12 12:10:00,14.19,14.19,14.16,14.18,68608.0,13.6242,13.6242,13.5954,13.6146,68608.0
2024-09-12 12:15:00,14.17,14.18,14.16,14.17,70805.0,13.605,13.6146,13.5954,13.605,70805.0
2024-09-12 12:20:00,14.18,14.19,14.17,14.17,70553.0,13.6146,13.6242,13.605,13.605,70553.0
2024-09-12 12:25:00,14.18,14.19,14.16,14.18,71499.0,13.6146,13.6242,13.5954,13.6146,71499.0
2024-09-12 12:30:00,14.17,14.18,14.15,14.17,65221.0,13.605,13.6146,13.5858,13.605,65221.0
2024-09-12 12:35:00,14.16,14.17,14.14,14.15,68595.0,13.5954,13.605,13.5762,13.5858,68595.0
2024-09-12 12:40:00,14.14,14.16,14.14,14.15,85947.0,13.5762,13.5954,13.5762,13.5858,85947.0
2024-09-12 12:45:00,14.15,14.16,14.13,14.14,41992.0,13.5858,13.5954,13.5666,13.5762,41992.0
2024-09-12 12:50:00,14.14,14.17,14.14,14.17,29108.0,13.5762,13.605,13.5762,13.605,29108.0
2024-09-12 12:55:00,14.17,14.19,14.16,14.18,44642.0,13.605,13.6242,13.5954,13.6146,44642.0
2024-09-12 13:00:00,14.17,14.18,14.17,14.17,22529.0,13.605,13.6146,13.605,13.605,22529.0
2024-09-12 13:05:00,14.17,14.18,14.16,14.18,49403.0,13.605,13.6146,13.5954,13.6146,49403.0
2024-09-12 13:10:00,14.18,14.18,14.16,14.17,19817.0,13.6146,13.6146,13.5954,13.605,19817.0
2024-09-12 13:15:00,14.17,14.18,14.16,14.17,52433.0,13.605,13.6146,13.5954,13.605,52433.0
2024-09-12 13:20:00,14.17,14.18,14.15,14.17,21901.0,13.605,13.6146,13.5858,13.605,21901.0
2024-09-12 13:25:00,14.17,14.18,14.16,14.18,36422.0,13.605,13.6146,13.5954,13.6146,36422.0
2024-09-12 13:30:00,14.18,14.18,14.17,14.18,14638.0,13.6146,13.6146,13.605,13.6146,14638.0
2024-09-12 13:35:00,14.18,14.2,14.17,14.19,46333.0,13.6146,13.6338,13.605,13.6242,46333.0
2024-09-12 13:40:00,14.19,14.2,14.18,14.2,14707.0,13.6242,13.6338,13.6146,13.6338,14707.0
2024-09-12 13:45:00,14.2,14.22,14.19,14.2,35586.0,13.6338,13.653,13.6242,13.6338,35586.0
2024-09-12 13:50:00,14.2,14.21,14.19,14.21,66050.0,13.6338,13.6434,13.6242,13.6434,66050.0
2024-09-12 13:55:00,14.2,14.21,14.19,14.2,37505.0,13.6338,13.6434,13.6242,13.6338,37505.0
2024-09-12 14:00:00,14.2,14.23,14.19,14.21,81855.0,13.6338,13.6626,13.6242,13.6434,81855.0
2024-09-12 14:05:00,14.21,14.21,14.12,14.13,171919.0,13.6434,13.6434,13.557,13.5666,171919.0
2024-09-12 14:10:00,14.13,14.17,14.12,14.14,120070.0,13.5666,13.605,13.557,13.5762,120070.0
2024-09-12 14:15:00,14.15,14.16,14.1,14.11,150831.0,13.5858,13.5954,13.5378,13.5474,150831.0
2024-09-12 14:20:00,14.1,14.15,14.09,14.15,64264.0,13.5378,13.5858,13.5282,13.5858,64264.0
2024-09-12 14:25:00,14.14,14.16,14.14,14.15,96783.0,13.5762,13.5954,13.5762,13.5858,96783.0
2024-09-12 14:30:00,14.15,14.17,14.14,14.16,49677.0,13.5858,13.605,13.5762,13.5954,49677.0
2024-09-12 14:35:00,14.17,14.17,14.14,14.16,60416.0,13.605,13.605,13.5762,13.5954,60416.0
2024-09-12 14:40:00,14.16,14.17,14.14,14.16,54146.0,13.5954,13.605,13.5762,13.5954,54146.0
2024-09-12 14:45:00,14.15,14.16,14.14,14.15,28672.0,13.5858,13.5954,13.5762,13.5858,28672.0
2024-09-12 14:50:00,14.15,14.16,14.09,14.12,134438.0,13.5858,13.5954,13.5282,13.557,134438.0
2024-09-12 14:55:00,14.12,14.14,14.11,14.14,75672.0,13.557,13.5762,13.5474,13.5762,75672.0
2024-09-12 15:00:00,14.14,14.14,14.12,14.13,85257.0,13.5762,13.5762,13.557,13.5666,85257.0
2024-09-12 15:05:00,14.14,14.15,14.13,14.15,109201.0,13.5762,13.5858,13.5666,13.5858,109201.0
2024-09-12 15:10:00,14.14,14.16,14.14,14.16,110094.0,13.5762,13.5954,13.5762,13.5954,110094.0
2024-09-12 15:15:00,14.15,14.17,14.14,14.16,68702.0,13.5858,13.605,13.5762,13.5954,68702.0
2024-09-12 15:20:00,14.16,14.16,14.13,14.14,60664.0,13.5954,13.5954,13.5666,13.5762,60664.0
2024-09-12 15:25:00,14.15,14.17,14.14,14.17,105219.0,13.5858,13.605,13.5762,13.605,105219.0
2024-09-12 15:30:00,14.17,14.18,14.15,14.17,94786.0,13.605,13.6146,13.5858,13.605,94786.0
2024-09-12 15:35:00,14.17,14.2,14.16,14.2,97623.0,13.605,13.6338,13.5954,13.6338,97623.0
2024-09-12 15:40:00,14.19,14.2,14.18,14.2,153626.0,13.6242,13.6338,13.6146,13.6338,153626.0
2024-09-12 15:45:00,14.2,14.2,14.14,14.15,212107.0,13.6338,13.6338,13.5762,13.5858,212107.0
2024-09-12 15:50:00,14.14,14.17,14.13,14.17,425066.0,13.5762,13.605,13.5666,13.605,425066.0
2024-09-12 15:55:00,14.17,14.21,14.16,14.2,598770.0,13.605,13.6434,13.5954,13.6338,598770.0
2024-09-13 09:30:00,14.24,14.41,14.22,14.41,243728.0,13.6722,13.8355,13.653,13.8355,243728.0
2024-09-13 09:35:00,14.41,14.43,14.36,14.37,154160.0,13.8355,13.8547,13.7875,13.7971,154160.0
2024-09-13 09:40:00,14.37,14.38,14.31,14.34,171903.0,13.7971,13.8067,13.7395,13.7683,171903.0
2024-09-13 09:45:00,14.34,14.35,14.31,14.33,228332.0,13.7683,13.7779,13.7395,13.7587,228332.0
2024-09-13 09:50:00,14.32,14.36,14.32,14.33,113649.0,13.7491,13.7875,13.7491,13.7587,113649.0
2024-09-13 09:55:00,14.34,14.4,14.33,14.39,75644.0,13.7683,13.8259,13.7587,13.8163,75644.0
2024-09-13 10:00:00,14.39,14.41,14.33,14.35,165784.0,13.8163,13.8355,13.7587,13.7779,165784.0
2024-09-13 10:05:00,14.35,14.38,14.34,14.36,86463.0,13.7779,13.8067,13.7683,13.7875,86463.0
2024-09-13 10:10:00,14.36,14.39,14.35,14.38,81653.0,13.7875,13.8163,13.7779,13.8067,81653.0
2024-09-13 10:15:00,14.38,14.4,14.36,14.4,101178.0,13.8067,13.8259,13.7875,13.8259,101178.0
2024-09-13 10:20:00,14.4,14.41,14.37,14.41,78029.0,13.8259,13.8355,13.7971,13.8355,78029.0
2024-09-13 10:25:00,14.41,14.43,14.38,14.39,98499.0,13.8355,13.8547,13.8067,13.8163,98499.0
2024-09-13 10:30:00,14.4,14.41,14.37,14.37,102483.0,13.8259,13.8355,13.7971,13.7971,102483.0
2024-09-13 10:35:00,14.37,14.39,14.35,14.38,135838.0,13.7971,13.8163,13.7779,13.8067,135838.0
2024-09-13 10:40:00,14.38,14.4,14.36,14.39,97887.0,13.8067,13.8259,13.7875,13.8163,97887.0
2024-09-13 10:45:00,14.39,14.39,14.35,14.37,78339.0,13.8163,13.8163,13.7779,13.7971,78339.0
2024-09-13 10:50:00,14.37,14.37,14.33,14.33,57567.0,13.7971,13.7971,13.7587,13.7587,57567.0
2024-09-13 10:55:00,14.34,14.35,14.3,14.32,137791.0,13.7683,13.7779,13.7299,13.7491,137791.0
2024-09-13 11:00:00,14.32,14.32,14.29,14.31,64834.0,13.7491,13.7491,13.7203,13.7395,64834.0
2024-09-13 11:05:00,14.31,14.32,14.28,14.29,95920.0,13.7395,13.7491,13.7107,13.7203,95920.0
2024-09-13 11:10:00,14.29,14.3,14.26,14.27,91211.0,13.7203,13.7299,13.6914,13.701,91211.0
2024-09-13 11:15:00,14.27,14.29,14.26,14.28,82047.0,13.701,13.7203,13.6914,13.7107,82047.0
2024-09-13 11:20:00,14.28,14.3,14.27,14.29,107855.0,13.7107,13.7299,13.701,13.7203,107855.0
2024-09-13 11:25:00,14.29,14.3,14.27,14.29,107108.0,13.7203,13.7299,13.701,13.7203,107108.0
2024-09-13 11:30:00,14.29,14.31,14.28,14.29,65916.0,13.7203,13.7395,13.7107,13.7203,65916.0
2024-09-13 11:35:00,14.3,14.32,14.29,14.3,57393.0,13.7299,13.7491,13.7203,13.7299,57393.0
2024-09-13 11:40:00,14.3,14.34,14.3,14.34,56488.0,13.7299,13.7683,13.7299,13.7683,56488.0
2024-09-13 11:45:00,14.34,14.35,14.32,14.35,68486.0,13.7683,13.7779,13.7491,13.7779,68486.0
2024-09-13 11:50:00,14.35,14.35,14.32,14.33,69272.0,13.7779,13.7779,13.7491,13.7587,69272.0
2024-09-13 11:55:00,14.33,14.35,14.33,14.34,41889.0,13.7587,13.7779,13.7587,13.7683,41889.0
2024-09-13 12:00:00,14.34,14.35,14.32,14.33,85096.0,13.7683,13.7779,13.7491,13.7587,85096.0
2024-09-13 12:05:00,14.33,14.34,14.32,14.33,110945.0,13.7587,13.7683,13.7491,13.7587,110945.0
2024-09-13 12:10:00,14.33,14.34,14.31,14.33,70221.0,13.7587,13.7683,13.7395,13.7587,70221.0
2024-09-13 12:15:00,14.33,14.33,14.31,14.33,80703.0,13.7587,13.7587,13.7395,13.7587,80703.0
2024-09-13 12:20:00,14.33,14.34,14.31,14.32,94142.0,13.7587,13.7683,13.7395,13.7491,94142.0
2024-09-13 12:25:00,14.32,14.33,14.3,14.31,112547.0,13.7491,13.7587,13.7299,13.7395,112547.0
2024-09-13 12:30:00,14.31,14.31,14.27,14.29,81222.0,13.7395,13.7395,13.701,13.7203,81222.0
2024-09-13 12:35:00,14.29,14.31,14.28,14.31,95753.0,13.7203,13.7395,13.7107,13.7395,95753.0
2024-09-13 12:40:00,14.31,14.32,14.3,14.32,87829.0,13.7395,13.7491,13.7299,13.7491,87829.0
2024-09-13 12:45:00,14.31,14.32,14.3,14.31,66457.0,13.7395,13.7491,13.7299,13.7395,66457.0
2024-09-13 12:50:00,14.31,14.32,14.3,14.31,74225.0,13.7395,13.7491,13.7299,13.7395,74225.0
2024-09-13 12:55:00,14.31,14.31,14.28,14.29,73372.0,13.7395,13.7395,13.7107,13.7203,73372.0
2024-09-13 13:00:00,14.29,14.3,14.28,14.29,110200.0,13.7203,13.7299,13.7107,13.7203,110200.0
2024-09-13 13:05:00,14.29,14.31,14.28,14.3,106935.0,13.7203,13.7395,13.7107,13.7299,106935.0
2024-09-13 13:10:00,14.31,14.31,14.29,14.3,52120.0,13.7395,13.7395,13.7203,13.7299,52120.0
2024-09-13 13:15:00,14.31,14.31,14.29,14.31,70035.0,13.7395,13.7395,13.7203,13.7395,70035.0
2024-09-13 13:20:00,14.31,14.32,14.29,14.29,116721.0,13.7395,13.7491,13.7203,13.7203,116721.0
2024-09-13 13:25:00,14.3,14.32,14.28,14.31,166661.0,13.7299,13.7491,13.7107,13.7395,166661.0
2024-09-13 13:30:00,14.31,14.32,14.29,14.31,70484.0,13.7395,13.7491,13.7203,13.7395,70484.0
2024-09-13 13:35:00,14.31,14.33,14.3,14.32,100984.0,13.7395,13.7587,13.7299,13.7491,100984.0
2024-09-13 13:40:00,14.32,14.33,14.31,14.33,69220.0,13.7491,13.7587,13.7395,13.7587,69220.0
2024-09-13 13:45:00,14.33,14.34,14.32,14.33,77793.0,13.7587,13.7683,13.7491,13.7587,77793.0
2024-09-13 13:50:00,14.33,14.34,14.32,14.34,58466.0,13.7587,13.7683,13.7491,13.7683,58466.0
2024-09-13 13:55:00,14.34,14.34,14.32,14.33,45500.0,13.7683,13.7683,13.7491,13.7587,45500.0
2024-09-13 14:00:00,14.33,14.33,14.29,14.32,128814.0,13.7587,13.7587,13.7203,13.7491,128814.0
2024-09-13 14:05:00,14.32,14.35,14.31,14.35,113973.0,13.7491,13.7779,13.7395,13.7779,113973.0
2024-09-13 14:10:00,14.35,14.35,14.32,14.33,79760.0,13.7779,13.7779,13.7491,13.7587,79760.0
2024-09-13 14:15:00,14.33,14.35,14.32,14.34,76987.0,13.7587,13.7779,13.7491,13.7683,76987.0
2024-09-13 14:20:00,14.34,14.35,14.31,14.31,108356.0,13.7683,13.7779,13.7395,13.7395,108356.0
2024-09-13 14:25:00,14.31,14.32,14.29,14.29,56337.0,13.7395,13.7491,13.7203,13.7203,56337.0
2024-09-13 14:30:00,14.29,14.3,14.28,14.29,97314.0,13.7203,13.7299,13.7107,13.7203,97314.0
2024-09-13 14:35:00,14.29,14.3,14.28,14.29,90720.0,13.7203,13.7299,13.7107,13.7203,90720.0
2024-09-13 14:40:00,14.29,14.31,14.28,14.29,67048.0,13.7203,13.7395,13.7107,13.7203,67048.0
2024-09-13 14:45:00,14.29,14.32,14.28,14.29,76574.0,13.7203,13.7491,13.7107,13.7203,76574.0
2024-09-13 14:50:00,14.28,14.29,14.26,14.27,60328.0,13.7107,13.7203,13.6914,13.701,60328.0
2024-09-13 14:55:00,14.26,14.28,14.26,14.27,59354.0,13.6914,13.7107,13.6914,13.701,59354.0
2024-09-13 15:00:00,14.27,14.28,14.26,14.27,81890.0,13.701,13.7107,13.6914,13.701,81890.0
2024-09-13 15:05:00,14.27,14.29,14.26,14.29,67837.0,13.701,13.7203,13.6914,13.7203,67837.0
2024-09-13 15:10:00,14.29,14.3,14.27,14.28,85935.0,13.7203,13.7299,13.701,13.7107,85935.0
2024-09-13 15:15:00,14.28,14.3,14.27,14.29,102946.0,13.7107,13.7299,13.701,13.7203,102946.0
2024-09-13 15:20:00,14.29,14.32,14.28,14.32,115449.0,13.7203,13.7491,13.7107,13.7491,115449.0
2024-09-13 15:25:00,14.32,14.33,14.3,14.33,71779.0,13.7491,13.7587,13.7299,13.7587,71779.0
2024-09-13 15:30:00,14.33,14.36,14.32,14.35,169085.0,13.7587,13.7875,13.7491,13.7779,169085.0
2024-09-13 15:35:00,14.35,14.35,14.31,14.33,135834.0,13.7779,13.7779,13.7395,13.7587,135834.0
2024-09-13 15:40:00,14.33,14.35,14.32,14.34,203837.0,13.7587,13.7779,13.7491,13.7683,203837.0
2024-09-13 15:45:00,14.33,14.36,14.33,14.35,176016.0,13.7587,13.7875,13.7587,13.7779,176016.0
2024-09-13 15:50:00,14.35,14.37,14.32,14.37,491409.0,13.7779,13.7971,13.7491,13.7971,491409.0
2024-09-13 15:55:00,14.37,14.39,14.36,14.37,828454.0,13.7971,13.8163,13.7875,13.7971,828454.0
2024-09-16 09:30:00,14.43,14.59,14.43,14.59,188628.0,13.8547,14.0083,13.8547,14.0083,188628.0
2024-09-16 09:35:00,14.58,14.59,14.54,14.55,225842.0,13.9987,14.0083,13.9603,13.9699,225842.0
2024-09-16 09:40:00,14.55,14.59,14.53,14.54,126659.0,13.9699,14.0083,13.9507,13.9603,126659.0
2024-09-16 09:45:00,14.54,14.55,14.49,14.52,151958.0,13.9603,13.9699,13.9123,13.9411,151958.0
2024-09-16 09:50:00,14.52,14.61,14.52,14.6,99039.0,13.9411,14.0275,13.9411,14.0179,99039.0
2024-09-16 09:55:00,14.6,14.63,14.58,14.61,145766.0,14.0179,14.0467,13.9987,14.0275,145766.0
2024-09-16 10:00:00,14.62,14.64,14.6,14.61,121432.0,14.0371,14.0563,14.0179,14.0275,121432.0
2024-09-16 10:05:00,14.61,14.65,14.61,14.65,129495.0,14.0275,14.0659,14.0275,14.0659,129495.0
2024-09-16 10:10:00,14.64,14.66,14.62,14.64,96606.0,14.0563,14.0755,14.0371,14.0563,96606.0
2024-09-16 10:15:00,14.63,14.67,14.63,14.67,83265.0,14.0467,14.0851,14.0467,14.0851,83265.0
2024-09-16 10:20:00,14.67,14.67,14.64,14.65,90447.0,14.0851,14.0851,14.0563,14.0659,90447.0
2024-09-16 10:25:00,14.65,14.66,14.6,14.63,117092.0,14.0659,14.0755,14.0179,14.0467,117092.0
2024-09-16 10:30:00,14.62,14.63,14.58,14.61,231544.0,14.0371,14.0467,13.9987,14.0275,231544.0
2024-09-16 10:35:00,14.61,14.64,14.6,14.63,115277.0,14.0275,14.0563,14.0179,14.0467,115277.0
2024-09-16 10:40:00,14.63,14.63,14.59,14.6,293500.0,14.0467,14.0467,14.0083,14.0179,293500.0
2024-09-16 10:45:00,14.61,14.62,14.57,14.6,156937.0,14.0275,14.0371,13.9891,14.0179,156937.0
2024-09-16 10:50:00,14.59,14.6,14.56,14.58,93614.0,14.0083,14.0179,13.9795,13.9987,93614.0
2024-09-16 10:55:00,14.58,14.58,14.56,14.58,81434.0,13.9987,13.9987,13.9795,13.9987,81434.0
2024-09-16 11:00:00,14.58,14.6,14.56,14.6,105605.0,13.9987,14.0179,13.9795,14.0179,105605.0
2024-09-16 11:05:00,14.6,14.63,14.59,14.62,218844.0,14.0179,14.0467,14.0083,14.0371,218844.0
2024-09-16 11:10:00,14.61,14.62,14.57,14.58,74163.0,14.0275,14.0371,13.9891,13.9987,74163.0
2024-09-16 11:15:00,14.58,14.59,14.56,14.57,110114.0,13.9987,14.0083,13.9795,13.9891,110114.0
2024-09-16 11:20:00,14.57,14.57,14.53,14.56,88448.0,13.9891,13.9891,13.9507,13.9795,88448.0
2024-09-16 11:25:00,14.56,14.57,14.51,14.53,93517.0,13.9795,13.9891,13.9315,13.9507,93517.0
2024-09-16 11:30:00,14.53,14.55,14.52,14.55,106050.0,13.9507,13.9699,13.9411,13.9699,106050.0
2024-09-16 11:35:00,14.55,14.56,14.54,14.55,45174.0,13.9699,13.9795,13.9603,13.9699,45174.0
2024-09-16 11:40:00,14.55,14.57,14.54,14.57,51962.0,13.9699,13.9891,13.9603,13.9891,51962.0
2024-09-16 11:45:00,14.57,14.6,14.56,14.59,74694.0,13.9891,14.0179,13.9795,14.0083,74694.0
2024-09-16 11:50:00,14.59,14.61,14.58,14.61,60689.0,14.0083,14.0275,13.9987,14.0275,60689.0
2024-09-16 11:55:00,14.61,14.62,14.6,14.62,39150.0,14.0275,14.0371,14.0179,14.0371,39150.0
2024-09-16 12:00:00,14.61,14.63,14.6,14.62,102579.0,14.0275,14.0467,14.0179,14.0371,102579.0
2024-09-16 12:05:00,14.62,14.63,14.61,14.63,86873.0,14.0371,14.0467,14.0275,14.0467,86873.0
2024-09-16 12:10:00,14.62,14.64,14.62,14.63,82728.0,14.0371,14.0563,14.0371,14.0467,82728.0
2024-09-16 12:15:00,14.63,14.64,14.61,14.63,99271.0,14.0467,14.0563,14.0275,14.0467,99271.0
2024-09-16 12:20:00,14.62,14.63,14.6,14.62,56385.0,14.0371,14.0467,14.0179,14.0371,56385.0
2024-09-16 12:25:00,14.62,14.65,14.61,14.64,113367.0,14.0371,14.0659,14.0275,14.0563,113367.0
2024-09-16 12:30:00,14.64,14.65,14.62,14.64,107595.0,14.0563,14.0659,14.0371,14.0563,107595.0
2024-09-16 12:35:00,14.64,14.65,14.62,14.63,89211.0,14.0563,14.0659,14.0371,14.0467,89211.0
2024-09-16 12:40:00,14.63,14.64,14.62,14.63,95539.0,14.0467,14.0563,14.0371,14.0467,95539.0
2024-09-16 12:45:00,14.63,14.64,14.61,14.63,108973.0,14.0467,14.0563,14.0275,14.0467,108973.0
2024-09-16 12:50:00,14.63,14.63,14.61,14.62,57216.0,14.0467,14.0467,14.0275,14.0371,57216.0
2024-09-16 12:55:00,14.62,14.63,14.6,14.61,87954.0,14.0371,14.0467,14.0179,14.0275,87954.0
2024-09-16 13:00:00,14.61,14.62,14.6,14.61,60006.0,14.0275,14.0371,14.0179,14.0275,60006.0
2024-09-16 13:05:00,14.61,14.61,14.58,14.6,62359.0,14.0275,14.0275,13.9987,14.0179,62359.0
2024-09-16 13:10:00,14.6,14.6,14.59,14.6,35580.0,14.0179,14.0179,14.0083,14.0179,35580.0
2024-09-16 13:15:00,14.6,14.62,14.59,14.61,68520.0,14.0179,14.0371,14.0083,14.0275,68520.0
2024-09-16 13:20:00,14.61,14.63,14.6,14.63,24833.0,14.0275,14.0467,14.0179,14.0467,24833.0
2024-09-16 13:25:00,14.63,14.63,14.61,14.63,125106.0,14.0467,14.0467,14.0275,14.0467,125106.0
2024-09-16 13:30:00,14.63,14.63,14.6,14.62,77414.0,14.0467,14.0467,14.0179,14.0371,77414.0
2024-09-16 13:35:00,14.62,14.64,14.61,14.64,54638.0,14.0371,14.0563,14.0275,14.0563,54638.0
2024-09-16 13:40:00,14.64,14.64,14.62,14.62,47640.0,14.0563,14.0563,14.0371,14.0371,47640.0
2024-09-16 13:45:00,14.63,14.63,14.59,14.6,86716.0,14.0467,14.0467,14.0083,14.0179,86716.0
2024-09-16 13:50:00,14.6,14.6,14.58,14.59,44937.0,14.0179,14.0179,13.9987,14.0083,44937.0
2024-09-16 13:55:00,14.6,14.6,14.58,14.59,56373.0,14.0179,14.0179,13.9987,14.0083,56373.0
2024-09-16 14:00:00,14.59,14.6,14.57,14.59,60672.0,14.0083,14.0179,13.9891,14.0083,60672.0
2024-09-16 14:05:00,14.58,14.59,14.57,14.59,50708.0,13.9987,14.0083,13.9891,14.0083,50708.0
2024-09-16 14:10:00,14.59,14.6,14.57,14.58,68790.0,14.0083,14.0179,13.9891,13.9987,68790.0
2024-09-16 14:15:00,14.58,14.59,14.57,14.58,69117.0,13.9987,14.0083,13.9891,13.9987,69117.0
2024-09-16 14:20:00,14.58,14.59,14.57,14.59,48736.0,13.9987,14.0083,13.9891,14.0083,48736.0
2024-09-16 14:25:00,14.59,14.6,14.58,14.6,62008.0,14.0083,14.0179,13.9987,14.0179,62008.0
2024-09-16 14:30:00,14.59,14.61,14.58,14.61,60973.0,14.0083,14.0275,13.9987,14.0275,60973.0
2024-09-16 14:35:00,14.61,14.62,14.59,14.61,141851.0,14.0275,14.0371,14.0083,14.0275,141851.0
2024-09-16 14:40:00,14.61,14.61,14.58,14.6,116925.0,14.0275,14.0275,13.9987,14.0179,116925.0
2024-09-16 14:45:00,14.6,14.63,14.59,14.63,224191.0,14.0179,14.0467,14.0083,14.0467,224191.0
2024-09-16 14:50:00,14.63,14.64,14.62,14.64,115343.0,14.0467,14.0563,14.0371,14.0563,115343.0
2024-09-16 14:55:00,14.64,14.66,14.63,14.65,152409.0,14.0563,14.0755,14.0467,14.0659,152409.0
2024-09-16 15:00:00,14.65,14.66,14.64,14.66,311047.0,14.0659,14.0755,14.0563,14.0755,311047.0
2024-09-16 15:05:00,14.66,14.67,14.65,14.67,135935.0,14.0755,14.0851,14.0659,14.0851,135935.0
2024-09-16 15:10:00,14.67,14.67,14.64,14.65,58884.0,14.0851,14.0851,14.0563,14.0659,58884.0
2024-09-16 15:15:00,14.65,14.65,14.64,14.64,78170.0,14.0659,14.0659,14.0563,14.0563,78170.0
2024-09-16 15:20:00,14.65,14.65,14.63,14.64,83887.0,14.0659,14.0659,14.0467,14.0563,83887.0
2024-09-16 15:25:00,14.64,14.66,14.63,14.65,261394.0,14.0563,14.0755,14.0467,14.0659,261394.0
2024-09-16 15:30:00,14.65,14.66,14.64,14.65,219393.0,14.0659,14.0755,14.0563,14.0659,219393.0
2024-09-16 15:35:00,14.64,14.65,14.62,14.64,309563.0,14.0563,14.0659,14.0371,14.0563,309563.0
2024-09-16 15:40:00,14.63,14.64,14.6,14.63,249497.0,14.0467,14.0563,14.0179,14.0467,249497.0
2024-09-16 15:45:00,14.63,14.64,14.62,14.62,105345.0,14.0467,14.0563,14.0371,14.0371,105345.0
2024-09-16 15:50:00,14.62,14.63,14.59,14.63,529742.0,14.0371,14.0467,14.0083,14.0467,529742.0
2024-09-16 15:55:00,14.63,14.66,14.62,14.64,761253.0,14.0467,14.0755,14.0371,14.0563,761253.0
2024-09-17 09:30:00,14.59,14.62,14.51,14.53,327863.0,14.1573,14.1864,14.0797,14.0991,327863.0
2024-09-17 09:35:00,14.54,14.55,14.49,14.53,107938.0,14.1088,14.1185,14.0603,14.0991,107938.0
2024-09-17 09:40:00,14.53,14.54,14.48,14.54,81414.0,14.0991,14.1088,14.0506,14.1088,81414.0
2024-09-17 09:45:00,14.54,14.57,14.53,14.57,200752.0,14.1088,14.1379,14.0991,14.1379,200752.0
2024-09-17 09:50:00,14.56,14.56,14.53,14.53,71203.0,14.1282,14.1282,14.0991,14.0991,71203.0
2024-09-17 09:55:00,14.53,14.55,14.49,14.5,128297.0,14.0991,14.1185,14.0603,14.07,128297.0
2024-09-17 10:00:00,14.5,14.52,14.48,14.51,97851.0,14.07,14.0894,14.0506,14.0797,97851.0
2024-09-17 10:05:00,14.51,14.55,14.5,14.53,167615.0,14.0797,14.1185,14.07,14.0991,167615.0
2024-09-17 10:10:00,14.54,14.57,14.53,14.57,129640.0,14.1088,14.1379,14.0991,14.1379,129640.0
2024-09-17 10:15:00,14.56,14.61,14.56,14.61,110267.0,14.1282,14.1767,14.1282,14.1767,110267.0
2024-09-17 10:20:00,14.61,14.65,14.61,14.64,58762.0,14.1767,14.2155,14.1767,14.2058,58762.0
2024-09-17 10:25:00,14.64,14.64,14.61,14.63,78395.0,14.2058,14.2058,14.1767,14.1961,78395.0
2024-09-17 10:30:00,14.63,14.65,14.62,14.65,88512.0,14.1961,14.2155,14.1864,14.2155,88512.0
2024-09-17 10:35:00,14.65,14.66,14.63,14.66,76025.0,14.2155,14.2252,14.1961,14.2252,76025.0
2024-09-17 10:40:00,14.65,14.66,14.63,14.64,57740.0,14.2155,14.2252,14.1961,14.2058,57740.0
2024-09-17 10:45:00,14.64,14.68,14.63,14.68,98439.0,14.2058,14.2446,14.1961,14.2446,98439.0
2024-09-17 10:50:00,14.67,14.68,14.65,14.66,56818.0,14.2349,14.2446,14.2155,14.2252,56818.0
2024-09-17 10:55:00,14.66,14.66,14.63,14.65,68285.0,14.2252,14.2252,14.1961,14.2155,68285.0
2024-09-17 11:00:00,14.65,14.69,14.65,14.67,38132.0,14.2155,14.2543,14.2155,14.2349,38132.0
2024-09-17 11:05:00,14.68,14.71,14.67,14.71,108079.0,14.2446,14.2738,14.2349,14.2738,108079.0
2024-09-17 11:10:00,14.7,14.71,14.68,14.7,94351.0,14.2641,14.2738,14.2446,14.2641,94351.0
2024-09-17 11:15:00,14.69,14.71,14.68,14.71,53920.0,14.2543,14.2738,14.2446,14.2738,53920.0
2024-09-17 11:20:00,14.71,14.73,14.69,14.73,85368.0,14.2738,14.2932,14.2543,14.2932,85368.0
2024-09-17 11:25:00,14.73,14.74,14.71,14.74,79832.0,14.2932,14.3029,14.2738,14.3029,79832.0
2024-09-17 11:30:00,14.74,14.75,14.72,14.74,74481.0,14.3029,14.3126,14.2835,14.3029,74481.0
2024-09-17 11:35:00,14.74,14.78,14.73,14.78,109104.0,14.3029,14.3417,14.2932,14.3417,109104.0
2024-09-17 11:40:00,14.78,14.78,14.75,14.76,49474.0,14.3417,14.3417,14.3126,14.3223,49474.0
2024-09-17 11:45:00,14.76,14.76,14.74,14.74,88737.0,14.3223,14.3223,14.3029,14.3029,88737.0
2024-09-17 11:50:00,14.75,14.75,14.72,14.73,73583.0,14.3126,14.3126,14.2835,14.2932,73583.0
2024-09-17 11:55:00,14.73,14.73,14.71,14.73,68780.0,14.2932,14.2932,14.2738,14.2932,68780.0
2024-09-17 12:00:00,14.73,14.73,14.69,14.71,68616.0,14.2932,14.2932,14.2543,14.2738,68616.0
2024-09-17 12:05:00,14.71,14.72,14.69,14.7,45494.0,14.2738,14.2835,14.2543,14.2641,45494.0
2024-09-17 12:10:00,14.69,14.71,14.69,14.71,36110.0,14.2543,14.2738,14.2543,14.2738,36110.0
2024-09-17 12:15:00,14.7,14.72,14.68,14.71,102160.0,14.2641,14.2835,14.2446,14.2738,102160.0
2024-09-17 12:20:00,14.71,14.72,14.7,14.72,73856.0,14.2738,14.2835,14.2641,14.2835,73856.0
2024-09-17 12:25:00,14.72,14.74,14.71,14.73,72688.0,14.2835,14.3029,14.2738,14.2932,72688.0
2024-09-17 12:30:00,14.72,14.73,14.71,14.71,26207.0,14.2835,14.2932,14.2738,14.2738,26207.0
2024-09-17 12:35:00,14.71,14.71,14.69,14.7,45618.0,14.2738,14.2738,14.2543,14.2641,45618.0
2024-09-17 12:40:00,14.7,14.7,14.67,14.67,27498.0,14.2641,14.2641,14.2349,14.2349,27498.0
2024-09-17 12:45:00,14.67,14.67,14.6,14.6,43492.0,14.2349,14.2349,14.167,14.167,43492.0
2024-09-17 12:50:00,14.61,14.62,14.58,14.62,80498.0,14.1767,14.1864,14.1476,14.1864,80498.0
2024-09-17 12:55:00,14.61,14.62,14.57,14.58,95672.0,14.1767,14.1864,14.1379,14.1476,95672.0
2024-09-17 13:00:00,14.58,14.61,14.57,14.57,60018.0,14.1476,14.1767,14.1379,14.1379,60018.0
2024-09-17 13:05:00,14.57,14.58,14.55,14.57,57923.0,14.1379,14.1476,14.1185,14.1379,57923.0
2024-09-17 13:10:00,14.58,14.58,14.54,14.55,93034.0,14.1476,14.1476,14.1088,14.1185,93034.0
2024-09-17 13:15:00,14.56,14.57,14.54,14.57,76832.0,14.1282,14.1379,14.1088,14.1379,76832.0
2024-09-17 13:20:00,14.56,14.59,14.55,14.58,116664.0,14.1282,14.1573,14.1185,14.1476,116664.0
2024-09-17 13:25:00,14.59,14.59,14.57,14.58,81214.0,14.1573,14.1573,14.1379,14.1476,81214.0
2024-09-17 13:30:00,14.58,14.59,14.55,14.56,51787.0,14.1476,14.1573,14.1185,14.1282,51787.0
2024-09-17 13:35:00,14.56,14.57,14.55,14.56,57181.0,14.1282,14.1379,14.1185,14.1282,57181.0
2024-09-17 13:40:00,14.55,14.56,14.54,14.56,85671.0,14.1185,14.1282,14.1088,14.1282,85671.0
2024-09-17 13:45:00,14.56,14.6,14.54,14.59,97610.0,14.1282,14.167,14.1088,14.1573,97610.0
2024-09-17 13:50:00,14.6,14.61,14.59,14.61,57842.0,14.167,14.1767,14.1573,14.1767,57842.0
2024-09-17 13:55:00,14.61,14.62,14.59,14.62,101814.0,14.1767,14.1864,14.1573,14.1864,101814.0
2024-09-17 14:00:00,14.61,14.62,14.6,14.62,66649.0,14.1767,14.1864,14.167,14.1864,66649.0
2024-09-17 14:05:00,14.62,14.62,14.59,14.59,44102.0,14.1864,14.1864,14.1573,14.1573,44102.0
2024-09-17 14:10:00,14.6,14.6,14.56,14.57,103070.0,14.167,14.167,14.1282,14.1379,103070.0
2024-09-17 14:15:00,14.57,14.58,14.56,14.58,52868.0,14.1379,14.1476,14.1282,14.1476,52868.0
2024-09-17 14:20:00,14.58,14.59,14.56,14.57,49659.0,14.1476,14.1573,14.1282,14.1379,49659.0
2024-09-17 14:25:00,14.57,14.58,14.56,14.57,56825.0,14.1379,14.1476,14.1282,14.1379,56825.0
2024-09-17 14:30:00,14.58,14.6,14.57,14.59,118009.0,14.1476,14.167,14.1379,14.1573,118009.0
2024-09-17 14:35:00,14.59,14.59,14.58,14.59,33509.0,14.1573,14.1573,14.1476,14.1573,33509.0
2024-09-17 14:40:00,14.59,14.59,14.56,14.57,98902.0,14.1573,14.1573,14.1282,14.1379,98902.0
2024-09-17 14:45:00,14.57,14.58,14.55,14.57,98477.0,14.1379,14.1476,14.1185,14.1379,98477.0
2024-09-17 14:50:00,14.57,14.58,14.55,14.58,69201.0,14.1379,14.1476,14.1185,14.1476,69201.0
2024-09-17 14:55:00,14.58,14.58,14.57,14.57,77617.0,14.1476,14.1476,14.1379,14.1379,77617.0
2024-09-17 15:00:00,14.57,14.58,14.55,14.57,105976.0,14.1379,14.1476,14.1185,14.1379,105976.0
2024-09-17 15:05:00,14.57,14.57,14.54,14.55,63822.0,14.1379,14.1379,14.1088,14.1185,63822.0
2024-09-17 15:10:00,14.54,14.57,14.54,14.57,112469.0,14.1088,14.1379,14.1088,14.1379,112469.0
2024-09-17 15:15:00,14.56,14.57,14.53,14.54,127685.0,14.1282,14.1379,14.0991,14.1088,127685.0
2024-09-17 15:20:00,14.54,14.54,14.5,14.51,44671.0,14.1088,14.1088,14.07,14.0797,44671.0
2024-09-17 15:25:00,14.51,14.54,14.5,14.53,84488.0,14.0797,14.1088,14.07,14.0991,84488.0
2024-09-17 15:30:00,14.53,14.54,14.5,14.54,183410.0,14.0991,14.1088,14.07,14.1088,183410.0
2024-09-17 15:35:00,14.54,14.56,14.53,14.56,138270.0,14.1088,14.1282,14.0991,14.1282,138270.0
2024-09-17 15:40:00,14.56,14.58,14.53,14.54,199178.0,14.1282,14.1476,14.0991,14.1088,199178.0
2024-09-17 15:45:00,14.54,14.56,14.53,14.56,141808.0,14.1088,14.1282,14.0991,14.1282,141808.0
2024-09-17 15:50:00,14.56,14.56,14.52,14.56,376599.0,14.1282,14.1282,14.0894,14.1282,376599.0
2024-09-17 15:55:00,14.56,14.59,14.54,14.59,582112.0,14.1282,14.1573,14.1088,14.1573,582112.0
2024-09-18 09:30:00,14.57,14.63,14.55,14.61,194406.0,14.1379,14.1961,14.1185,14.1767,194406.0
2024-09-18 09:35:00,14.61,14.68,14.6,14.68,45087.0,14.1767,14.2446,14.167,14.2446,45087.0
2024-09-18 09:40:00,14.67,14.71,14.66,14.7,72356.0,14.2349,14.2738,14.2252,14.2641,72356.0
2024-09-18 09:45:00,14.7,14.73,14.69,14.71,125568.0,14.2641,14.2932,14.2543,14.2738,125568.0
2024-09-18 09:50:00,14.7,14.7,14.64,14.66,48638.0,14.2641,14.2641,14.2058,14.2252,48638.0
2024-09-18 09:55:00,14.66,14.66,14.6,14.61,56948.0,14.2252,14.2252,14.167,14.1767,56948.0
2024-09-18 10:00:00,14.61,14.62,14.58,14.59,71995.0,14.1767,14.1864,14.1476,14.1573,71995.0
2024-09-18 10:05:00,14.58,14.6,14.56,14.56,37890.0,14.1476,14.167,14.1282,14.1282,37890.0
2024-09-18 10:10:00,14.56,14.57,14.51,14.53,131065.0,14.1282,14.1379,14.0797,14.0991,131065.0
2024-09-18 10:15:00,14.53,14.57,14.52,14.54,46843.0,14.0991,14.1379,14.0894,14.1088,46843.0
2024-09-18 10:20:00,14.55,14.56,14.52,14.53,155404.0,14.1185,14.1282,14.0894,14.0991,155404.0
2024-09-18 10:25:00,14.54,14.54,14.5,14.52,100574.0,14.1088,14.1088,14.07,14.0894,100574.0
2024-09-18 10:30:00,14.52,14.52,14.48,14.5,137969.0,14.0894,14.0894,14.0506,14.07,137969.0
2024-09-18 10:35:00,14.5,14.52,14.49,14.5,113978.0,14.07,14.0894,14.0603,14.07,113978.0
2024-09-18 10:40:00,14.5,14.53,14.49,14.5,144468.0,14.07,14.0991,14.0603,14.07,144468.0
2024-09-18 10:45:00,14.5,14.51,14.49,14.51,88023.0,14.07,14.0797,14.0603,14.0797,88023.0
2024-09-18 10:50:00,14.5,14.52,14.49,14.5,151110.0,14.07,14.0894,14.0603,14.07,151110.0
2024-09-18 10:55:00,14.49,14.52,14.49,14.52,70178.0,14.0603,14.0894,14.0603,14.0894,70178.0
2024-09-18 11:00:00,14.52,14.53,14.5,14.5,62968.0,14.0894,14.0991,14.07,14.07,62968.0
2024-09-18 11:05:00,14.51,14.55,14.5,14.54,139107.0,14.0797,14.1185,14.07,14.1088,139107.0
2024-09-18 11:10:00,14.54,14.55,14.52,14.54,75407.0,14.1088,14.1185,14.0894,14.1088,75407.0
2024-09-18 11:15:00,14.54,14.56,14.53,14.53,122349.0,14.1088,14.1282,14.0991,14.0991,122349.0
2024-09-18 11:20:00,14.54,14.55,14.53,14.54,75792.0,14.1088,14.1185,14.0991,14.1088,75792.0
2024-09-18 11:25:00,14.54,14.57,14.54,14.56,141960.0,14.1088,14.1379,14.1088,14.1282,141960.0
2024-09-18 11:30:00,14.55,14.57,14.55,14.56,59249.0,14.1185,14.1379,14.1185,14.1282,59249.0
2024-09-18 11:35:00,14.56,14.58,14.56,14.57,22810.0,14.1282,14.1476,14.1282,14.1379,22810.0
2024-09-18 11:40:00,14.58,14.58,14.56,14.58,21466.0,14.1476,14.1476,14.1282,14.1476,21466.0
2024-09-18 11:45:00,14.58,14.59,14.57,14.58,127659.0,14.1476,14.1573,14.1379,14.1476,127659.0
2024-09-18 11:50:00,14.58,14.58,14.55,14.56,67031.0,14.1476,14.1476,14.1185,14.1282,67031.0
2024-09-18 11:55:00,14.56,14.57,14.55,14.56,80676.0,14.1282,14.1379,14.1185,14.1282,80676.0
2024-09-18 12:00:00,14.55,14.55,14.53,14.54,60585.0,14.1185,14.1185,14.0991,14.1088,60585.0
2024-09-18 12:05:00,14.54,14.56,14.53,14.54,55179.0,14.1088,14.1282,14.0991,14.1088,55179.0
2024-09-18 12:10:00,14.54,14.57,14.54,14.54,73568.0,14.1088,14.1379,14.1088,14.1088,73568.0
2024-09-18 12:15:00,14.54,14.56,14.54,14.56,40265.0,14.1088,14.1282,14.1088,14.1282,40265.0
2024-09-18 12:20:00,14.56,14.56,14.53,14.55,84110.0,14.1282,14.1282,14.0991,14.1185,84110.0
2024-09-18 12:25:00,14.54,14.56,14.54,14.55,31745.0,14.1088,14.1282,14.1088,14.1185,31745.0
2024-09-18 12:30:00,14.56,14.57,14.55,14.56,50341.0,14.1282,14.1379,14.1185,14.1282,50341.0
2024-09-18 12:35:00,14.56,14.57,14.54,14.56,94322.0,14.1282,14.1379,14.1088,14.1282,94322.0
2024-09-18 12:40:00,14.56,14.56,14.55,14.56,32684.0,14.1282,14.1282,14.1185,14.1282,32684.0
2024-09-18 12:45:00,14.56,14.56,14.55,14.55,35963.0,14.1282,14.1282,14.1185,14.1185,35963.0
2024-09-18 12:50:00,14.55,14.56,14.53,14.54,114331.0,14.1185,14.1282,14.0991,14.1088,114331.0
2024-09-18 12:55:00,14.55,14.55,14.52,14.53,67657.0,14.1185,14.1185,14.0894,14.0991,67657.0
2024-09-18 13:00:00,14.52,14.54,14.52,14.53,34472.0,14.0894,14.1088,14.0894,14.0991,34472.0
2024-09-18 13:05:00,14.53,14.54,14.51,14.54,56008.0,14.0991,14.1088,14.0797,14.1088,56008.0
2024-09-18 13:10:00,14.54,14.57,14.53,14.55,103308.0,14.1088,14.1379,14.0991,14.1185,103308.0
2024-09-18 13:15:00,14.56,14.56,14.54,14.54,57250.0,14.1282,14.1282,14.1088,14.1088,57250.0
2024-09-18 13:20:00,14.55,14.56,14.53,14.53,93999.0,14.1185,14.1282,14.0991,14.0991,93999.0
2024-09-18 13:25:00,14.54,14.57,14.53,14.57,49595.0,14.1088,14.1379,14.0991,14.1379,49595.0
2024-09-18 13:30:00,14.57,14.59,14.56,14.58,47009.0,14.1379,14.1573,14.1282,14.1476,47009.0
2024-09-18 13:35:00,14.59,14.6,14.56,14.57,98227.0,14.1573,14.167,14.1282,14.1379,98227.0
2024-09-18 13:40:00,14.57,14.59,14.56,14.58,82902.0,14.1379,14.1573,14.1282,14.1476,82902.0
2024-09-18 13:45:00,14.58,14.59,14.55,14.56,120793.0,14.1476,14.1573,14.1185,14.1282,120793.0
2024-09-18 13:50:00,14.56,14.56,14.54,14.56,46190.0,14.1282,14.1282,14.1088,14.1282,46190.0
2024-09-18 13:55:00,14.55,14.58,14.55,14.58,42422.0,14.1185,14.1476,14.1185,14.1476,42422.0
2024-09-18 14:00:00,14.58,14.8,14.54,14.72,440836.0,14.1476,14.3611,14.1088,14.2835,440836.0
2024-09-18 14:05:00,14.72,14.75,14.64,14.67,204751.0,14.2835,14.3126,14.2058,14.2349,204751.0
2024-09-18 14:10:00,14.67,14.69,14.57,14.62,326429.0,14.2349,14.2543,14.1379,14.1864,326429.0
2024-09-18 14:15:00,14.62,14.69,14.61,14.67,236379.0,14.1864,14.2543,14.1767,14.2349,236379.0
2024-09-18 14:20:00,14.67,14.71,14.64,14.69,164545.0,14.2349,14.2738,14.2058,14.2543,164545.0
2024-09-18 14:25:00,14.69,14.75,14.67,14.75,162861.0,14.2543,14.3126,14.2349,14.3126,162861.0
2024-09-18 14:30:00,14.75,14.85,14.73,14.85,256190.0,14.3126,14.4096,14.2932,14.4096,256190.0
2024-09-18 14:35:00,14.84,14.89,14.73,14.89,417117.0,14.3999,14.4484,14.2932,14.4484,417117.0
2024-09-18 14:40:00,14.88,14.9,14.74,14.77,244860.0,14.4387,14.4581,14.3029,14.332,244860.0
2024-09-18 14:45:00,14.76,14.83,14.73,14.79,233121.0,14.3223,14.3902,14.2932,14.3514,233121.0
2024-09-18 14:50:00,14.78,14.81,14.75,14.79,348541.0,14.3417,14.3708,14.3126,14.3514,348541.0
2024-09-18 14:55:00,14.79,14.82,14.66,14.67,262870.0,14.3514,14.3805,14.2252,14.2349,262870.0
2024-09-18 15:00:00,14.66,14.66,14.58,14.66,270009.0,14.2252,14.2252,14.1476,14.2252,270009.0
2024-09-18 15:05:00,14.65,14.65,14.58,14.62,146535.0,14.2155,14.2155,14.1476,14.1864,146535.0
2024-09-18 15:10:00,14.61,14.76,14.6,14.75,170501.0,14.1767,14.3223,14.167,14.3126,170501.0
2024-09-18 15:15:00,14.75,14.76,14.72,14.74,114377.0,14.3126,14.3223,14.2835,14.3029,114377.0
2024-09-18 15:20:00,14.74,14.74,14.62,14.68,195540.0,14.3029,14.3029,14.1864,14.2446,195540.0
2024-09-18 15:25:00,14.68,14.75,14.67,14.71,240528.0,14.2446,14.3126,14.2349,14.2738,240528.0
2024-09-18 15:30:00,14.71,14.72,14.6,14.61,209263.0,14.2738,14.2835,14.167,14.1767,209263.0
2024-09-18 15:35:00,14.61,14.65,14.58,14.61,218673.0,14.1767,14.2155,14.1476,14.1767,218673.0
2024-09-18 15:40:00,14.61,14.62,14.57,14.58,218590.0,14.1767,14.1864,14.1379,14.1476,218590.0
2024-09-18 15:45:00,14.57,14.6,14.56,14.58,271843.0,14.1379,14.167,14.1282,14.1476,271843.0
2024-09-18 15:50:00,14.57,14.63,14.57,14.6,537251.0,14.1379,14.1961,14.1379,14.167,537251.0
2024-09-18 15:55:00,14.6,14.6,14.55,14.56,728946.0,14.167,14.167,14.1185,14.1282,728946.0
2024-09-19 09:30:00,14.84,14.92,14.84,14.87,339392.0,14.3999,14.4775,14.3999,14.429,339392.0
2024-09-19 09:35:00,14.87,14.92,14.85,14.85,166162.0,14.429,14.4775,14.4096,14.4096,166162.0
2024-09-19 09:40:00,14.85,14.86,14.73,14.74,345928.0,14.4096,14.4193,14.2932,14.3029,345928.0
2024-09-19 09:45:00,14.74,14.82,14.72,14.81,369035.0,14.3029,14.3805,14.2835,14.3708,369035.0
2024-09-19 09:50:00,14.81,14.84,14.79,14.84,269508.0,14.3708,14.3999,14.3514,14.3999,269508.0
2024-09-19 09:55:00,14.85,14.94,14.85,14.91,179731.0,14.4096,14.4969,14.4096,14.4678,179731.0
2024-09-19 10:00:00,14.91,14.93,14.86,14.9,197442.0,14.4678,14.4872,14.4193,14.4581,197442.0
2024-09-19 10:05:00,14.9,14.92,14.88,14.91,103886.0,14.4581,14.4775,14.4387,14.4678,103886.0
2024-09-19 10:10:00,14.91,14.93,14.88,14.91,448921.0,14.4678,14.4872,14.4387,14.4678,448921.0
2024-09-19 10:15:00,14.91,14.94,14.9,14.94,412631.0,14.4678,14.4969,14.4581,14.4969,412631.0
2024-09-19 10:20:00,14.95,14.95,14.92,14.95,206462.0,14.5066,14.5066,14.4775,14.5066,206462.0
2024-09-19 10:25:00,14.95,14.99,14.93,14.98,850933.0,14.5066,14.5455,14.4872,14.5357,850933.0
2024-09-19 10:30:00,14.99,15.0,14.97,14.99,151438.0,14.5455,14.5552,14.526,14.5455,151438.0
2024-09-19 10:35:00,14.99,15.0,14.98,15.0,318660.0,14.5455,14.5552,14.5357,14.5552,318660.0
2024-09-19 10:40:00,15.0,15.0,14.97,14.99,162188.0,14.5552,14.5552,14.526,14.5455,162188.0
2024-09-19 10:45:00,14.99,14.99,14.94,14.95,211798.0,14.5455,14.5455,14.4969,14.5066,211798.0
2024-09-19 10:50:00,14.94,14.99,14.93,14.96,172547.0,14.4969,14.5455,14.4872,14.5163,172547.0
2024-09-19 10:55:00,14.96,14.98,14.95,14.96,149833.0,14.5163,14.5357,14.5066,14.5163,149833.0
2024-09-19 11:00:00,14.96,14.98,14.93,14.96,215363.0,14.5163,14.5357,14.4872,14.5163,215363.0
2024-09-19 11:05:00,14.96,14.97,14.93,14.94,196803.0,14.5163,14.526,14.4872,14.4969,196803.0
2024-09-19 11:10:00,14.94,14.95,14.92,14.93,155113.0,14.4969,14.5066,14.4775,14.4872,155113.0
2024-09-19 11:15:00,14.93,14.94,14.91,14.92,80500.0,14.4872,14.4969,14.4678,14.4775,80500.0
2024-09-19 11:20:00,14.92,14.94,14.9,14.94,204749.0,14.4775,14.4969,14.4581,14.4969,204749.0
2024-09-19 11:25:00,14.94,14.94,14.91,14.91,57914.0,14.4969,14.4969,14.4678,14.4678,57914.0
2024-09-19 11:30:00,14.91,14.91,14.88,14.88,93791.0,14.4678,14.4678,14.4387,14.4387,93791.0
2024-09-19 11:35:00,14.89,14.89,14.84,14.86,68448.0,14.4484,14.4484,14.3999,14.4193,68448.0
2024-09-19 11:40:00,14.85,14.9,14.85,14.9,140835.0,14.4096,14.4581,14.4096,14.4581,140835.0
2024-09-19 11:45:00,14.9,14.91,14.86,14.89,152929.0,14.4581,14.4678,14.4193,14.4484,152929.0
2024-09-19 11:50:00,14.89,14.89,14.86,14.88,77807.0,14.4484,14.4484,14.4193,14.4387,77807.0
2024-09-19 11:55:00,14.88,14.89,14.86,14.89,72996.0,14.4387,14.4484,14.4193,14.4484,72996.0
2024-09-19 12:00:00,14.89,14.9,14.85,14.9,194850.0,14.4484,14.4581,14.4096,14.4581,194850.0
2024-09-19 12:05:00,14.89,14.9,14.87,14.89,44673.0,14.4484,14.4581,14.429,14.4484,44673.0
2024-09-19 12:10:00,14.89,14.89,14.86,14.88,109752.0,14.4484,14.4484,14.4193,14.4387,109752.0
2024-09-19 12:15:00,14.87,14.9,14.87,14.89,86856.0,14.429,14.4581,14.429,14.4484,86856.0
2024-09-19 12:20:00,14.89,14.9,14.85,14.87,147883.0,14.4484,14.4581,14.4096,14.429,147883.0
2024-09-19 12:25:00,14.87,14.89,14.86,14.89,62284.0,14.429,14.4484,14.4193,14.4484,62284.0
2024-09-19 12:30:00,14.89,14.92,14.89,14.91,88343.0,14.4484,14.4775,14.4484,14.4678,88343.0
2024-09-19 12:35:00,14.91,14.91,14.89,14.91,38217.0,14.4678,14.4678,14.4484,14.4678,38217.0
2024-09-19 12:40:00,14.91,14.94,14.9,14.94,40973.0,14.4678,14.4969,14.4581,14.4969,40973.0
2024-09-19 12:45:00,14.94,14.95,14.92,14.93,180704.0,14.4969,14.5066,14.4775,14.4872,180704.0
2024-09-19 12:50:00,14.93,14.93,14.91,14.92,58262.0,14.4872,14.4872,14.4678,14.4775,58262.0
2024-09-19 12:55:00,14.92,14.93,14.9,14.93,70549.0,14.4775,14.4872,14.4581,14.4872,70549.0
2024-09-19 13:00:00,14.92,14.95,14.92,14.94,72634.0,14.4775,14.5066,14.4775,14.4969,72634.0
2024-09-19 13:05:00,14.94,14.97,14.93,14.96,46238.0,14.4969,14.526,14.4872,14.5163,46238.0
2024-09-19 13:10:00,14.96,14.98,14.95,14.97,177873.0,14.5163,14.5357,14.5066,14.526,177873.0
2024-09-19 13:15:00,14.96,14.99,14.96,14.97,74712.0,14.5163,14.5455,14.5163,14.526,74712.0
2024-09-19 13:20:00,14.96,14.97,14.93,14.94,84651.0,14.5163,14.526,14.4872,14.4969,84651.0
2024-09-19 13:25:00,14.95,14.96,14.94,14.96,29486.0,14.5066,14.5163,14.4969,14.5163,29486.0
2024-09-19 13:30:00,14.96,14.99,14.96,14.99,88298.0,14.5163,14.5455,14.5163,14.5455,88298.0
2024-09-19 13:35:00,14.99,14.99,14.98,14.99,49421.0,14.5455,14.5455,14.5357,14.5455,49421.0
2024-09-19 13:40:00,14.99,14.99,14.97,14.99,154978.0,14.5455,14.5455,14.526,14.5455,154978.0
2024-09-19 13:45:00,14.99,15.0,14.97,14.97,393066.0,14.5455,14.5552,14.526,14.526,393066.0
2024-09-19 13:50:00,14.96,14.99,14.96,14.98,127703.0,14.5163,14.5455,14.5163,14.5357,127703.0
2024-09-19 13:55:00,14.98,14.98,14.96,14.96,127370.0,14.5357,14.5357,14.5163,14.5163,127370.0
2024-09-19 14:00:00,14.96,14.99,14.95,14.95,928241.0,14.5163,14.5455,14.5066,14.5066,928241.0
2024-09-19 14:05:00,14.96,14.96,14.92,14.94,151707.0,14.5163,14.5163,14.4775,14.4969,151707.0
2024-09-19 14:10:00,14.93,14.94,14.91,14.92,657856.0,14.4872,14.4969,14.4678,14.4775,657856.0
2024-09-19 14:15:00,14.92,14.92,14.89,14.9,122294.0,14.4775,14.4775,14.4484,14.4581,122294.0
2024-09-19 14:20:00,14.9,14.92,14.89,14.91,91034.0,14.4581,14.4775,14.4484,14.4678,91034.0
2024-09-19 14:25:00,14.92,14.93,14.9,14.93,722042.0,14.4775,14.4872,14.4581,14.4872,722042.0
2024-09-19 14:30:00,14.93,14.93,14.91,14.92,188600.0,14.4872,14.4872,14.4678,14.4775,188600.0
2024-09-19 14:35:00,14.92,14.93,14.9,14.93,115752.0,14.4775,14.4872,14.4581,14.4872,115752.0
2024-09-19 14:40:00,14.93,14.93,14.92,14.93,377237.0,14.4872,14.4872,14.4775,14.4872,377237.0
2024-09-19 14:45:00,14.93,14.94,14.91,14.92,229859.0,14.4872,14.4969,14.4678,14.4775,229859.0
2024-09-19 14:50:00,14.92,14.94,14.89,14.94,86265.0,14.4775,14.4969,14.4484,14.4969,86265.0
2024-09-19 14:55:00,14.94,14.94,14.92,14.94,47737.0,14.4969,14.4969,14.4775,14.4969,47737.0
2024-09-19 15:00:00,14.94,14.95,14.93,14.95,88150.0,14.4969,14.5066,14.4872,14.5066,88150.0
2024-09-19 15:05:00,14.95,14.96,14.94,14.96,46099.0,14.5066,14.5163,14.4969,14.5163,46099.0
2024-09-19 15:10:00,14.96,14.97,14.95,14.95,122482.0,14.5163,14.526,14.5066,14.5066,122482.0
2024-09-19 15:15:00,14.96,14.96,14.94,14.95,91939.0,14.5163,14.5163,14.4969,14.5066,91939.0
2024-09-19 15:20:00,14.95,14.97,14.94,14.97,108030.0,14.5066,14.526,14.4969,14.526,108030.0
2024-09-19 15:25:00,14.96,14.97,14.93,14.94,123649.0,14.5163,14.526,14.4872,14.4969,123649.0
2024-09-19 15:30:00,14.94,14.95,14.93,14.94,97417.0,14.4969,14.5066,14.4872,14.4969,97417.0
2024-09-19 15:35:00,14.94,14.95,14.93,14.94,158318.0,14.4969,14.5066,14.4872,14.4969,158318.0
2024-09-19 15:40:00,14.94,14.96,14.93,14.95,178036.0,14.4969,14.5163,14.4872,14.5066,178036.0
2024-09-19 15:45:00,14.95,14.97,14.94,14.96,98189.0,14.5066,14.526,14.4969,14.5163,98189.0
2024-09-19 15:50:00,14.96,14.97,14.92,14.96,458284.0,14.5163,14.526,14.4775,14.5163,458284.0
2024-09-19 15:55:00,14.96,14.96,14.93,14.96,725729.0,14.5163,14.5163,14.4872,14.5163,725729.0
2024-09-20 09:30:00,14.97,14.97,14.81,14.83,1226761.0,14.526,14.526,14.3708,14.3902,1226761.0
2024-09-20 09:35:00,14.83,14.86,14.81,14.86,120524.0,14.3902,14.4193,14.3708,14.4193,120524.0
2024-09-20 09:40:00,14.86,14.93,14.85,14.91,378388.0,14.4193,14.4872,14.4096,14.4678,378388.0
2024-09-20 09:45:00,14.91,14.91,14.82,14.82,189928.0,14.4678,14.4678,14.3805,14.3805,189928.0
2024-09-20 09:50:00,14.82,14.83,14.78,14.8,217042.0,14.3805,14.3902,14.3417,14.3611,217042.0
2024-09-20 09:55:00,14.79,14.85,14.79,14.83,160014.0,14.3514,14.4096,14.3514,14.3902,160014.0
2024-09-20 10:00:00,14.83,14.83,14.79,14.8,182988.0,14.3902,14.3902,14.3514,14.3611,182988.0
2024-09-20 10:05:00,14.8,14.82,14.79,14.81,42049.0,14.3611,14.3805,14.3514,14.3708,42049.0
2024-09-20 10:10:00,14.81,14.82,14.79,14.8,58074.0,14.3708,14.3805,14.3514,14.3611,58074.0
2024-09-20 10:15:00,14.81,14.83,14.79,14.83,84827.0,14.3708,14.3902,14.3514,14.3902,84827.0
2024-09-20 10:20:00,14.83,14.86,14.81,14.82,99153.0,14.3902,14.4193,14.3708,14.3805,99153.0
2024-09-20 10:25:00,14.82,14.84,14.8,14.82,122576.0,14.3805,14.3999,14.3611,14.3805,122576.0
2024-09-20 10:30:00,14.82,14.85,14.8,14.84,119677.0,14.3805,14.4096,14.3611,14.3999,119677.0
2024-09-20 10:35:00,14.84,14.84,14.81,14.82,95650.0,14.3999,14.3999,14.3708,14.3805,95650.0
2024-09-20 10:40:00,14.82,14.82,14.8,14.81,59275.0,14.3805,14.3805,14.3611,14.3708,59275.0
2024-09-20 10:45:00,14.82,14.83,14.81,14.83,134664.0,14.3805,14.3902,14.3708,14.3902,134664.0
2024-09-20 10:50:00,14.83,14.86,14.82,14.84,132673.0,14.3902,14.4193,14.3805,14.3999,132673.0
2024-09-20 10:55:00,14.84,14.85,14.81,14.81,70756.0,14.3999,14.4096,14.3708,14.3708,70756.0
2024-09-20 11:00:00,14.82,14.83,14.8,14.81,70714.0,14.3805,14.3902,14.3611,14.3708,70714.0
2024-09-20 11:05:00,14.81,14.83,14.8,14.82,142158.0,14.3708,14.3902,14.3611,14.3805,142158.0
2024-09-20 11:10:00,14.82,14.82,14.8,14.82,71800.0,14.3805,14.3805,14.3611,14.3805,71800.0
2024-09-20 11:15:00,14.82,14.82,14.79,14.79,102556.0,14.3805,14.3805,14.3514,14.3514,102556.0
2024-09-20 11:20:00,14.79,14.8,14.76,14.79,68372.0,14.3514,14.3611,14.3223,14.3514,68372.0
2024-09-20 11:25:00,14.79,14.79,14.78,14.79,34154.0,14.3514,14.3514,14.3417,14.3514,34154.0
2024-09-20 11:30:00,14.78,14.79,14.75,14.78,99621.0,14.3417,14.3514,14.3126,14.3417,99621.0
2024-09-20 11:35:00,14.77,14.81,14.77,14.81,85742.0,14.332,14.3708,14.332,14.3708,85742.0
2024-09-20 11:40:00,14.81,14.84,14.8,14.84,78962.0,14.3708,14.3999,14.3611,14.3999,78962.0
2024-09-20 11:45:00,14.84,14.84,14.8,14.82,79727.0,14.3999,14.3999,14.3611,14.3805,79727.0
2024-09-20 11:50:00,14.82,14.82,14.78,14.78,63454.0,14.3805,14.3805,14.3417,14.3417,63454.0
2024-09-20 11:55:00,14.78,14.79,14.77,14.78,75341.0,14.3417,14.3514,14.332,14.3417,75341.0
2024-09-20 12:00:00,14.78,14.78,14.76,14.78,75959.0,14.3417,14.3417,14.3223,14.3417,75959.0
2024-09-20 12:05:00,14.78,14.8,14.76,14.79,83053.0,14.3417,14.3611,14.3223,14.3514,83053.0
2024-09-20 12:10:00,14.79,14.79,14.77,14.79,58333.0,14.3514,14.3514,14.332,14.3514,58333.0
2024-09-20 12:15:00,14.79,14.8,14.78,14.79,73360.0,14.3514,14.3611,14.3417,14.3514,73360.0
2024-09-20 12:20:00,14.79,14.82,14.78,14.82,57748.0,14.3514,14.3805,14.3417,14.3805,57748.0
2024-09-20 12:25:00,14.82,14.82,14.8,14.81,49566.0,14.3805,14.3805,14.3611,14.3708,49566.0
2024-09-20 12:30:00,14.81,14.81,14.8,14.81,12448.0,14.3708,14.3708,14.3611,14.3708,12448.0
2024-09-20 12:35:00,14.81,14.84,14.8,14.83,86708.0,14.3708,14.3999,14.3611,14.3902,86708.0
2024-09-20 12:40:00,14.83,14.84,14.82,14.84,40614.0,14.3902,14.3999,14.3805,14.3999,40614.0
2024-09-20 12:45:00,14.84,14.85,14.83,14.84,57227.0,14.3999,14.4096,14.3902,14.3999,57227.0
2024-09-20 12:50:00,14.84,14.85,14.83,14.85,63301.0,14.3999,14.4096,14.3902,14.4096,63301.0
2024-09-20 12:55:00,14.85,14.85,14.83,14.84,53323.0,14.4096,14.4096,14.3902,14.3999,53323.0
2024-09-20 13:00:00,14.84,14.85,14.83,14.84,46048.0,14.3999,14.4096,14.3902,14.3999,46048.0
2024-09-20 13:05:00,14.84,14.85,14.83,14.84,123074.0,14.3999,14.4096,14.3902,14.3999,123074.0
2024-09-20 13:10:00,14.84,14.85,14.83,14.85,71796.0,14.3999,14.4096,14.3902,14.4096,71796.0
2024-09-20 13:15:00,14.85,14.86,14.84,14.86,59165.0,14.4096,14.4193,14.3999,14.4193,59165.0
2024-09-20 13:20:00,14.86,14.86,14.84,14.85,33640.0,14.4193,14.4193,14.3999,14.4096,33640.0
2024-09-20 13:25:00,14.85,14.85,14.82,14.84,46100.0,14.4096,14.4096,14.3805,14.3999,46100.0
2024-09-20 13:30:00,14.84,14.85,14.83,14.84,53713.0,14.3999,14.4096,14.3902,14.3999,53713.0
2024-09-20 13:35:00,14.85,14.86,14.84,14.85,46388.0,14.4096,14.4193,14.3999,14.4096,46388.0
2024-09-20 13:40:00,14.84,14.87,14.84,14.86,50834.0,14.3999,14.429,14.3999,14.4193,50834.0
2024-09-20 13:45:00,14.86,14.87,14.84,14.87,61773.0,14.4193,14.429,14.3999,14.429,61773.0
2024-09-20 13:50:00,14.87,14.88,14.86,14.87,71171.0,14.429,14.4387,14.4193,14.429,71171.0
2024-09-20 13:55:00,14.86,14.87,14.85,14.86,41337.0,14.4193,14.429,14.4096,14.4193,41337.0
2024-09-20 14:00:00,14.87,14.87,14.84,14.85,66934.0,14.429,14.429,14.3999,14.4096,66934.0
2024-09-20 14:05:00,14.86,14.87,14.83,14.85,82745.0,14.4193,14.429,14.3902,14.4096,82745.0
2024-09-20 14:10:00,14.84,14.86,14.83,14.84,52189.0,14.3999,14.4193,14.3902,14.3999,52189.0
2024-09-20 14:15:00,14.85,14.86,14.83,14.86,115694.0,14.4096,14.4193,14.3902,14.4193,115694.0
2024-09-20 14:20:00,14.86,14.86,14.84,14.85,282184.0,14.4193,14.4193,14.3999,14.4096,282184.0
2024-09-20 14:25:00,14.85,14.85,14.84,14.85,26578.0,14.4096,14.4096,14.3999,14.4096,26578.0
2024-09-20 14:30:00,14.85,14.85,14.82,14.83,79181.0,14.4096,14.4096,14.3805,14.3902,79181.0
2024-09-20 14:35:00,14.83,14.84,14.82,14.82,69145.0,14.3902,14.3999,14.3805,14.3805,69145.0
2024-09-20 14:40:00,14.83,14.83,14.81,14.83,43136.0,14.3902,14.3902,14.3708,14.3902,43136.0
2024-09-20 14:45:00,14.83,14.84,14.81,14.83,78614.0,14.3902,14.3999,14.3708,14.3902,78614.0
2024-09-20 14:50:00,14.83,14.83,14.8,14.82,135454.0,14.3902,14.3902,14.3611,14.3805,135454.0
2024-09-20 14:55:00,14.82,14.83,14.8,14.81,92188.0,14.3805,14.3902,14.3611,14.3708,92188.0
2024-09-20 15:00:00,14.81,14.82,14.8,14.81,98722.0,14.3708,14.3805,14.3611,14.3708,98722.0
2024-09-20 15:05:00,14.81,14.82,14.79,14.79,75490.0,14.3708,14.3805,14.3514,14.3514,75490.0
2024-09-20 15:10:00,14.79,14.8,14.77,14.79,51311.0,14.3514,14.3611,14.332,14.3514,51311.0
2024-09-20 15:15:00,14.79,14.8,14.77,14.79,92137.0,14.3514,14.3611,14.332,14.3514,92137.0
2024-09-20 15:20:00,14.79,14.81,14.79,14.81,61137.0,14.3514,14.3708,14.3514,14.3708,61137.0
2024-09-20 15:25:00,14.81,14.82,14.8,14.81,79109.0,14.3708,14.3805,14.3611,14.3708,79109.0
2024-09-20 15:30:00,14.81,14.82,14.79,14.82,96603.0,14.3708,14.3805,14.3514,14.3805,96603.0
2024-09-20 15:35:00,14.82,14.83,14.79,14.81,124476.0,14.3805,14.3902,14.3514,14.3708,124476.0
2024-09-20 15:40:00,14.82,14.84,14.8,14.84,117596.0,14.3805,14.3999,14.3611,14.3999,117596.0
2024-09-20 15:45:00,14.84,14.84,14.81,14.82,144221.0,14.3999,14.3999,14.3708,14.3805,144221.0
2024-09-20 15:50:00,14.82,14.87,14.81,14.86,730430.0,14.3805,14.429,14.3708,14.4193,730430.0
2024-09-20 15:55:00,14.86,14.87,14.84,14.85,1094059.0,14.4193,14.429,14.3999,14.4096,1094059.0
2024-09-23 09:30:00,14.9,14.92,14.81,14.88,192895.0,14.4581,14.4775,14.3708,14.4387,192895.0
2024-09-23 09:35:00,14.87,14.94,14.86,14.93,52116.0,14.429,14.4969,14.4193,14.4872,52116.0
2024-09-23 09:40:00,14.93,14.93,14.85,14.86,41328.0,14.4872,14.4872,14.4096,14.4193,41328.0
2024-09-23 09:45:00,14.86,14.88,14.77,14.78,161577.0,14.4193,14.4387,14.332,14.3417,161577.0
2024-09-23 09:50:00,14.78,14.8,14.76,14.79,70208.0,14.3417,14.3611,14.3223,14.3514,70208.0
2024-09-23 09:55:00,14.79,14.79,14.74,14.76,37453.0,14.3514,14.3514,14.3029,14.3223,37453.0
2024-09-23 10:00:00,14.76,14.77,14.74,14.76,124307.0,14.3223,14.332,14.3029,14.3223,124307.0
2024-09-23 10:05:00,14.76,14.78,14.74,14.76,66797.0,14.3223,14.3417,14.3029,14.3223,66797.0
2024-09-23 10:10:00,14.75,14.79,14.75,14.78,69919.0,14.3126,14.3514,14.3126,14.3417,69919.0
2024-09-23 10:15:00,14.78,14.83,14.77,14.82,64522.0,14.3417,14.3902,14.332,14.3805,64522.0
2024-09-23 10:20:00,14.81,14.82,14.79,14.79,47694.0,14.3708,14.3805,14.3514,14.3514,47694.0
2024-09-23 10:25:00,14.79,14.8,14.78,14.79,92040.0,14.3514,14.3611,14.3417,14.3514,92040.0
2024-09-23 10:30:00,14.8,14.81,14.78,14.79,131370.0,14.3611,14.3708,14.3417,14.3514,131370.0
2024-09-23 10:35:00,14.78,14.79,14.75,14.77,50632.0,14.3417,14.3514,14.3126,14.332,50632.0
2024-09-23 10:40:00,14.77,14.78,14.75,14.77,84481.0,14.332,14.3417,14.3126,14.332,84481.0
2024-09-23 10:45:00,14.77,14.77,14.73,14.74,50905.0,14.332,14.332,14.2932,14.3029,50905.0
2024-09-23 10:50:00,14.74,14.75,14.7,14.71,75753.0,14.3029,14.3126,14.2641,14.2738,75753.0
2024-09-23 10:55:00,14.71,14.72,14.69,14.71,58216.0,14.2738,14.2835,14.2543,14.2738,58216.0
2024-09-23 11:00:00,14.71,14.72,14.67,14.68,52254.0,14.2738,14.2835,14.2349,14.2446,52254.0
2024-09-23 11:05:00,14.68,14.68,14.66,14.66,37090.0,14.2446,14.2446,14.2252,14.2252,37090.0
2024-09-23 11:10:00,14.66,14.68,14.66,14.67,54758.0,14.2252,14.2446,14.2252,14.2349,54758.0
2024-09-23 11:15:00,14.66,14.67,14.64,14.67,78538.0,14.2252,14.2349,14.2058,14.2349,78538.0
2024-09-23 11:20:00,14.66,14.67,14.64,14.66,46738.0,14.2252,14.2349,14.2058,14.2252,46738.0
2024-09-23 11:25:00,14.66,14.66,14.63,14.65,49080.0,14.2252,14.2252,14.1961,14.2155,49080.0
2024-09-23 11:30:00,14.65,14.66,14.64,14.65,69732.0,14.2155,14.2252,14.2058,14.2155,69732.0
2024-09-23 11:35:00,14.65,14.66,14.63,14.66,58745.0,14.2155,14.2252,14.1961,14.2252,58745.0
2024-09-23 11:40:00,14.66,14.67,14.65,14.67,59497.0,14.2252,14.2349,14.2155,14.2349,59497.0
2024-09-23 11:45:00,14.67,14.68,14.66,14.67,80436.0,14.2349,14.2446,14.2252,14.2349,80436.0
2024-09-23 11:50:00,14.67,14.67,14.66,14.67,50828.0,14.2349,14.2349,14.2252,14.2349,50828.0
2024-09-23 11:55:00,14.67,14.68,14.66,14.68,43005.0,14.2349,14.2446,14.2252,14.2446,43005.0
2024-09-23 12:00:00,14.68,14.68,14.65,14.66,99100.0,14.2446,14.2446,14.2155,14.2252,99100.0
2024-09-23 12:05:00,14.66,14.66,14.64,14.65,45605.0,14.2252,14.2252,14.2058,14.2155,45605.0
2024-09-23 12:10:00,14.65,14.66,14.63,14.64,99248.0,14.2155,14.2252,14.1961,14.2058,99248.0
2024-09-23 12:15:00,14.64,14.66,14.63,14.65,45572.0,14.2058,14.2252,14.1961,14.2155,45572.0
2024-09-23 12:20:00,14.65,14.65,14.63,14.64,47374.0,14.2155,14.2155,14.1961,14.2058,47374.0
2024-09-23 12:25:00,14.64,14.65,14.62,14.62,40360.0,14.2058,14.2155,14.1864,14.1864,40360.0
2024-09-23 12:30:00,14.62,14.63,14.61,14.62,54332.0,14.1864,14.1961,14.1767,14.1864,54332.0
2024-09-23 12:35:00,14.63,14.64,14.6,14.62,84103.0,14.1961,14.2058,14.167,14.1864,84103.0
2024-09-23 12:40:00,14.62,14.63,14.61,14.62,63071.0,14.1864,14.1961,14.1767,14.1864,63071.0
2024-09-23 12:45:00,14.62,14.63,14.61,14.63,30504.0,14.1864,14.1961,14.1767,14.1961,30504.0
2024-09-23 12:50:00,14.63,14.65,14.62,14.65,36421.0,14.1961,14.2155,14.1864,14.2155,36421.0
2024-09-23 12:55:00,14.64,14.65,14.63,14.65,25057.0,14.2058,14.2155,14.1961,14.2155,25057.0
2024-09-23 13:00:00,14.65,14.65,14.63,14.65,25503.0,14.2155,14.2155,14.1961,14.2155,25503.0
2024-09-23 13:05:00,14.64,14.65,14.63,14.65,30798.0,14.2058,14.2155,14.1961,14.2155,30798.0
2024-09-23 13:10:00,14.65,14.66,14.64,14.65,71632.0,14.2155,14.2252,14.2058,14.2155,71632.0
2024-09-23 13:15:00,14.65,14.66,14.64,14.65,52633.0,14.2155,14.2252,14.2058,14.2155,52633.0
2024-09-23 13:20:00,14.65,14.65,14.64,14.65,12552.0,14.2155,14.2155,14.2058,14.2155,12552.0
2024-09-23 13:25:00,14.64,14.67,14.64,14.66,82201.0,14.2058,14.2349,14.2058,14.2252,82201.0
2024-09-23 13:30:00,14.66,14.68,14.65,14.68,56437.0,14.2252,14.2446,14.2155,14.2446,56437.0
2024-09-23 13:35:00,14.68,14.68,14.66,14.68,34767.0,14.2446,14.2446,14.2252,14.2446,34767.0
2024-09-23 13:40:00,14.67,14.68,14.65,14.66,67409.0,14.2349,14.2446,14.2155,14.2252,67409.0
2024-09-23 13:45:00,14.66,14.68,14.65,14.68,183290.0,14.2252,14.2446,14.2155,14.2446,183290.0
2024-09-23 13:50:00,14.68,14.68,14.65,14.66,91419.0,14.2446,14.2446,14.2155,14.2252,91419.0
2024-09-23 13:55:00,14.65,14.66,14.64,14.66,50279.0,14.2155,14.2252,14.2058,14.2252,50279.0
2024-09-23 14:00:00,14.66,14.66,14.63,14.63,40342.0,14.2252,14.2252,14.1961,14.1961,40342.0
2024-09-23 14:05:00,14.63,14.65,14.63,14.65,60645.0,14.1961,14.2155,14.1961,14.2155,60645.0
2024-09-23 14:10:00,14.65,14.65,14.63,14.63,70836.0,14.2155,14.2155,14.1961,14.1961,70836.0
2024-09-23 14:15:00,14.64,14.65,14.62,14.65,131398.0,14.2058,14.2155,14.1864,14.2155,131398.0
2024-09-23 14:20:00,14.65,14.66,14.64,14.64,70300.0,14.2155,14.2252,14.2058,14.2058,70300.0
2024-09-23 14:25:00,14.64,14.65,14.63,14.64,62162.0,14.2058,14.2155,14.1961,14.2058,62162.0
2024-09-23 14:30:00,14.63,14.64,14.63,14.64,23994.0,14.1961,14.2058,14.1961,14.2058,23994.0
2024-09-23 14:35:00,14.64,14.65,14.63,14.65,83784.0,14.2058,14.2155,14.1961,14.2155,83784.0
2024-09-23 14:40:00,14.64,14.65,14.63,14.65,95357.0,14.2058,14.2155,14.1961,14.2155,95357.0
2024-09-23 14:45:00,14.65,14.66,14.63,14.63,99271.0,14.2155,14.2252,14.1961,14.1961,99271.0
2024-09-23 14:50:00,14.64,14.64,14.61,14.62,144335.0,14.2058,14.2058,14.1767,14.1864,144335.0
2024-09-23 14:55:00,14.62,14.62,14.6,14.62,63787.0,14.1864,14.1864,14.167,14.1864,63787.0
2024-09-23 15:00:00,14.62,14.62,14.61,14.62,23335.0,14.1864,14.1864,14.1767,14.1864,23335.0
2024-09-23 15:05:00,14.62,14.66,14.61,14.66,163853.0,14.1864,14.2252,14.1767,14.2252,163853.0
2024-09-23 15:10:00,14.66,14.67,14.65,14.66,132820.0,14.2252,14.2349,14.2155,14.2252,132820.0
2024-09-23 15:15:00,14.66,14.66,14.65,14.66,134859.0,14.2252,14.2252,14.2155,14.2252,134859.0
2024-09-23 15:20:00,14.66,14.66,14.64,14.64,27773.0,14.2252,14.2252,14.2058,14.2058,27773.0
2024-09-23 15:25:00,14.65,14.65,14.64,14.65,34084.0,14.2155,14.2155,14.2058,14.2155,34084.0
2024-09-23 15:30:00,14.65,14.67,14.65,14.66,307436.0,14.2155,14.2349,14.2155,14.2252,307436.0
2024-09-23 15:35:00,14.65,14.66,14.64,14.65,130982.0,14.2155,14.2252,14.2058,14.2155,130982.0
2024-09-23 15:40:00,14.65,14.65,14.61,14.63,196888.0,14.2155,14.2155,14.1767,14.1961,196888.0
2024-09-23 15:45:00,14.63,14.64,14.62,14.63,152656.0,14.1961,14.2058,14.1864,14.1961,152656.0
2024-09-23 15:50:00,14.63,14.63,14.6,14.62,326442.0,14.1961,14.1961,14.167,14.1864,326442.0
2024-09-23 15:55:00,14.62,14.62,14.6,14.61,600881.0,14.1864,14.1864,14.167,14.1767,600881.0
2024-09-24 09:30:00,14.6,14.66,14.53,14.65,128788.0,14.167,14.2252,14.0991,14.2155,128788.0
2024-09-24 09:35:00,14.65,14.66,14.62,14.64,54811.0,14.2155,14.2252,14.1864,14.2058,54811.0
2024-09-24 09:40:00,14.64,14.66,14.61,14.66,34236.0,14.2058,14.2252,14.1767,14.2252,34236.0
2024-09-24 09:45:00,14.65,14.69,14.65,14.69,69477.0,14.2155,14.2543,14.2155,14.2543,69477.0
2024-09-24 09:50:00,14.68,14.69,14.66,14.68,41166.0,14.2446,14.2543,14.2252,14.2446,41166.0
2024-09-24 09:55:00,14.68,14.68,14.63,14.65,73266.0,14.2446,14.2446,14.1961,14.2155,73266.0
2024-09-24 10:00:00,14.64,14.64,14.6,14.62,90042.0,14.2058,14.2058,14.167,14.1864,90042.0
2024-09-24 10:05:00,14.62,14.65,14.61,14.64,63070.0,14.1864,14.2155,14.1767,14.2058,63070.0
2024-09-24 10:10:00,14.65,14.66,14.59,14.6,78276.0,14.2155,14.2252,14.1573,14.167,78276.0
2024-09-24 10:15:00,14.6,14.61,14.59,14.6,103384.0,14.167,14.1767,14.1573,14.167,103384.0
2024-09-24 10:20:00,14.6,14.62,14.59,14.6,44892.0,14.167,14.1864,14.1573,14.167,44892.0
2024-09-24 10:25:00,14.6,14.61,14.56,14.58,83424.0,14.167,14.1767,14.1282,14.1476,83424.0
2024-09-24 10:30:00,14.58,14.58,14.54,14.54,140487.0,14.1476,14.1476,14.1088,14.1088,140487.0
2024-09-24 10:35:00,14.54,14.55,14.51,14.52,79348.0,14.1088,14.1185,14.0797,14.0894,79348.0
2024-09-24 10:40:00,14.53,14.54,14.51,14.52,53611.0,14.0991,14.1088,14.0797,14.0894,53611.0
2024-09-24 10:45:00,14.52,14.52,14.5,14.51,194926.0,14.0894,14.0894,14.07,14.0797,194926.0
2024-09-24 10:50:00,14.51,14.52,14.5,14.51,103681.0,14.0797,14.0894,14.07,14.0797,103681.0
2024-09-24 10:55:00,14.51,14.54,14.51,14.51,110592.0,14.0797,14.1088,14.0797,14.0797,110592.0
2024-09-24 11:00:00,14.52,14.52,14.49,14.5,54307.0,14.0894,14.0894,14.0603,14.07,54307.0
2024-09-24 11:05:00,14.5,14.51,14.49,14.5,71381.0,14.07,14.0797,14.0603,14.07,71381.0
2024-09-24 11:10:00,14.5,14.5,14.47,14.48,91145.0,14.07,14.07,14.0409,14.0506,91145.0
2024-09-24 11:15:00,14.47,14.5,14.46,14.48,96668.0,14.0409,14.07,14.0312,14.0506,96668.0
2024-09-24 11:20:00,14.49,14.49,14.48,14.49,23130.0,14.0603,14.0603,14.0506,14.0603,23130.0
2024-09-24 11:25:00,14.48,14.49,14.46,14.46,82058.0,14.0506,14.0603,14.0312,14.0312,82058.0
2024-09-24 11:30:00,14.46,14.49,14.46,14.47,42247.0,14.0312,14.0603,14.0312,14.0409,42247.0
2024-09-24 11:35:00,14.48,14.48,14.46,14.47,56611.0,14.0506,14.0506,14.0312,14.0409,56611.0
2024-09-24 11:40:00,14.47,14.48,14.46,14.46,48290.0,14.0409,14.0506,14.0312,14.0312,48290.0
2024-09-24 11:45:00,14.46,14.48,14.45,14.47,86462.0,14.0312,14.0506,14.0215,14.0409,86462.0
2024-09-24 11:50:00,14.46,14.47,14.45,14.46,55566.0,14.0312,14.0409,14.0215,14.0312,55566.0
2024-09-24 11:55:00,14.46,14.47,14.43,14.45,106711.0,14.0312,14.0409,14.0021,14.0215,106711.0
2024-09-24 12:00:00,14.45,14.46,14.43,14.45,111320.0,14.0215,14.0312,14.0021,14.0215,111320.0
2024-09-24 12:05:00,14.44,14.46,14.43,14.46,127871.0,14.0118,14.0312,14.0021,14.0312,127871.0
2024-09-24 12:10:00,14.46,14.48,14.45,14.47,100028.0,14.0312,14.0506,14.0215,14.0409,100028.0
2024-09-24 12:15:00,14.48,14.48,14.46,14.46,61450.0,14.0506,14.0506,14.0312,14.0312,61450.0
2024-09-24 12:20:00,14.46,14.47,14.45,14.46,92773.0,14.0312,14.0409,14.0215,14.0312,92773.0
2024-09-24 12:25:00,14.46,14.47,14.44,14.45,87225.0,14.0312,14.0409,14.0118,14.0215,87225.0
2024-09-24 12:30:00,14.44,14.45,14.42,14.43,74872.0,14.0118,14.0215,13.9924,14.0021,74872.0
2024-09-24 12:35:00,14.43,14.44,14.42,14.43,42921.0,14.0021,14.0118,13.9924,14.0021,42921.0
2024-09-24 12:40:00,14.43,14.44,14.42,14.44,22615.0,14.0021,14.0118,13.9924,14.0118,22615.0
2024-09-24 12:45:00,14.44,14.46,14.43,14.46,76545.0,14.0118,14.0312,14.0021,14.0312,76545.0
2024-09-24 12:50:00,14.46,14.47,14.45,14.46,75334.0,14.0312,14.0409,14.0215,14.0312,75334.0
2024-09-24 12:55:00,14.46,14.46,14.44,14.46,56841.0,14.0312,14.0312,14.0118,14.0312,56841.0
2024-09-24 13:00:00,14.45,14.48,14.44,14.47,147588.0,14.0215,14.0506,14.0118,14.0409,147588.0
2024-09-24 13:05:00,14.46,14.48,14.46,14.48,24853.0,14.0312,14.0506,14.0312,14.0506,24853.0
2024-09-24 13:10:00,14.48,14.49,14.47,14.49,38578.0,14.0506,14.0603,14.0409,14.0603,38578.0
2024-09-24 13:15:00,14.49,14.51,14.47,14.51,111534.0,14.0603,14.0797,14.0409,14.0797,111534.0
2024-09-24 13:20:00,14.51,14.51,14.49,14.5,31721.0,14.0797,14.0797,14.0603,14.07,31721.0
2024-09-24 13:25:00,14.5,14.5,14.48,14.49,21833.0,14.07,14.07,14.0506,14.0603,21833.0
2024-09-24 13:30:00,14.49,14.51,14.48,14.51,27167.0,14.0603,14.0797,14.0506,14.0797,27167.0
2024-09-24 13:35:00,14.51,14.52,14.49,14.51,227649.0,14.0797,14.0894,14.0603,14.0797,227649.0
2024-09-24 13:40:00,14.5,14.51,14.48,14.5,54084.0,14.07,14.0797,14.0506,14.07,54084.0
2024-09-24 13:45:00,14.5,14.5,14.49,14.49,65299.0,14.07,14.07,14.0603,14.0603,65299.0
2024-09-24 13:50:00,14.5,14.5,14.48,14.5,65000.0,14.07,14.07,14.0506,14.07,65000.0
2024-09-24 13:55:00,14.5,14.5,14.49,14.5,22808.0,14.07,14.07,14.0603,14.07,22808.0
2024-09-24 14:00:00,14.5,14.51,14.49,14.51,54777.0,14.07,14.0797,14.0603,14.0797,54777.0
2024-09-24 14:05:00,14.51,14.51,14.48,14.49,106102.0,14.0797,14.0797,14.0506,14.0603,106102.0
2024-09-24 14:10:00,14.49,14.51,14.49,14.5,44416.0,14.0603,14.0797,14.0603,14.07,44416.0
2024-09-24 14:15:00,14.5,14.5,14.49,14.5,15892.0,14.07,14.07,14.0603,14.07,15892.0
2024-09-24 14:20:00,14.5,14.5,14.49,14.5,63344.0,14.07,14.07,14.0603,14.07,63344.0
2024-09-24 14:25:00,14.49,14.5,14.48,14.5,88524.0,14.0603,14.07,14.0506,14.07,88524.0
2024-09-24 14:30:00,14.5,14.5,14.47,14.48,98289.0,14.07,14.07,14.0409,14.0506,98289.0
2024-09-24 14:35:00,14.48,14.52,14.48,14.52,41990.0,14.0506,14.0894,14.0506,14.0894,41990.0
2024-09-24 14:40:00,14.52,14.53,14.51,14.53,35052.0,14.0894,14.0991,14.0797,14.0991,35052.0
2024-09-24 14:45:00,14.53,14.53,14.51,14.52,34066.0,14.0991,14.0991,14.0797,14.0894,34066.0
2024-09-24 14:50:00,14.52,14.52,14.51,14.52,10336.0,14.0894,14.0894,14.0797,14.0894,10336.0
2024-09-24 14:55:00,14.52,14.52,14.5,14.52,38805.0,14.0894,14.0894,14.07,14.0894,38805.0
2024-09-24 15:00:00,14.52,14.52,14.5,14.52,35137.0,14.0894,14.0894,14.07,14.0894,35137.0
2024-09-24 15:05:00,14.52,14.52,14.5,14.51,75147.0,14.0894,14.0894,14.07,14.0797,75147.0
2024-09-24 15:10:00,14.51,14.51,14.5,14.51,21369.0,14.0797,14.0797,14.07,14.0797,21369.0
2024-09-24 15:15:00,14.51,14.51,14.49,14.5,29984.0,14.0797,14.0797,14.0603,14.07,29984.0
2024-09-24 15:20:00,14.5,14.51,14.48,14.51,47823.0,14.07,14.0797,14.0506,14.0797,47823.0
2024-09-24 15:25:00,14.51,14.52,14.5,14.51,42283.0,14.0797,14.0894,14.07,14.0797,42283.0
2024-09-24 15:30:00,14.51,14.53,14.5,14.53,54176.0,14.0797,14.0991,14.07,14.0991,54176.0
2024-09-24 15:35:00,14.53,14.53,14.49,14.5,63853.0,14.0991,14.0991,14.0603,14.07,63853.0
2024-09-24 15:40:00,14.5,14.51,14.49,14.5,54051.0,14.07,14.0797,14.0603,14.07,54051.0
2024-09-24 15:45:00,14.51,14.51,14.5,14.51,29360.0,14.0797,14.0797,14.07,14.0797,29360.0
2024-09-24 15:50:00,14.51,14.52,14.48,14.5,290477.0,14.0797,14.0894,14.0506,14.07,290477.0
2024-09-24 15:55:00,14.5,14.51,14.48,14.51,474511.0,14.07,14.0797,14.0506,14.0797,474511.0
2024-09-25 09:30:00,14.51,14.54,14.44,14.48,155965.0,14.0797,14.1088,14.0118,14.0506,155965.0
2024-09-25 09:35:00,14.47,14.47,14.44,14.46,65354.0,14.0409,14.0409,14.0118,14.0312,65354.0
2024-09-25 09:40:00,14.47,14.49,14.45,14.48,205000.0,14.0409,14.0603,14.0215,14.0506,205000.0
2024-09-25 09:45:00,14.48,14.5,14.44,14.45,154327.0,14.0506,14.07,14.0118,14.0215,154327.0
2024-09-25 09:50:00,14.45,14.48,14.43,14.46,122353.0,14.0215,14.0506,14.0021,14.0312,122353.0
2024-09-25 09:55:00,14.46,14.47,14.43,14.44,45676.0,14.0312,14.0409,14.0021,14.0118,45676.0
2024-09-25 10:00:00,14.44,14.46,14.43,14.44,73624.0,14.0118,14.0312,14.0021,14.0118,73624.0
2024-09-25 10:05:00,14.44,14.45,14.42,14.45,48462.0,14.0118,14.0215,13.9924,14.0215,48462.0
2024-09-25 10:10:00,14.45,14.47,14.42,14.43,50024.0,14.0215,14.0409,13.9924,14.0021,50024.0
2024-09-25 10:15:00,14.43,14.44,14.39,14.4,45542.0,14.0021,14.0118,13.9632,13.973,45542.0
2024-09-25 10:20:00,14.4,14.42,14.39,14.41,97230.0,13.973,13.9924,13.9632,13.9827,97230.0
2024-09-25 10:25:00,14.41,14.42,14.39,14.42,108118.0,13.9827,13.9924,13.9632,13.9924,108118.0
2024-09-25 10:30:00,14.42,14.42,14.39,14.41,265425.0,13.9924,13.9924,13.9632,13.9827,265425.0
2024-09-25 10:35:00,14.41,14.42,14.39,14.41,87850.0,13.9827,13.9924,13.9632,13.9827,87850.0
2024-09-25 10:40:00,14.42,14.43,14.4,14.42,134922.0,13.9924,14.0021,13.973,13.9924,134922.0
2024-09-25 10:45:00,14.42,14.44,14.4,14.42,219203.0,13.9924,14.0118,13.973,13.9924,219203.0
2024-09-25 10:50:00,14.43,14.45,14.42,14.44,56614.0,14.0021,14.0215,13.9924,14.0118,56614.0
2024-09-25 10:55:00,14.44,14.45,14.42,14.43,92365.0,14.0118,14.0215,13.9924,14.0021,92365.0
2024-09-25 11:00:00,14.43,14.43,14.41,14.42,27926.0,14.0021,14.0021,13.9827,13.9924,27926.0
2024-09-25 11:05:00,14.42,14.43,14.41,14.43,109487.0,13.9924,14.0021,13.9827,14.0021,109487.0
2024-09-25 11:10:00,14.43,14.44,14.41,14.42,163095.0,14.0021,14.0118,13.9827,13.9924,163095.0
2024-09-25 11:15:00,14.42,14.43,14.41,14.43,54396.0,13.9924,14.0021,13.9827,14.0021,54396.0
2024-09-25 11:20:00,14.43,14.44,14.41,14.42,48472.0,14.0021,14.0118,13.9827,13.9924,48472.0
2024-09-25 11:25:00,14.42,14.43,14.41,14.43,16187.0,13.9924,14.0021,13.9827,14.0021,16187.0
2024-09-25 11:30:00,14.42,14.43,14.41,14.41,63552.0,13.9924,14.0021,13.9827,13.9827,63552.0
2024-09-25 11:35:00,14.41,14.42,14.41,14.41,14214.0,13.9827,13.9924,13.9827,13.9827,14214.0
2024-09-25 11:40:00,14.42,14.42,14.41,14.42,14889.0,13.9924,13.9924,13.9827,13.9924,14889.0
2024-09-25 11:45:00,14.42,14.43,14.41,14.42,65521.0,13.9924,14.0021,13.9827,13.9924,65521.0
2024-09-25 11:50:00,14.42,14.45,14.41,14.45,52361.0,13.9924,14.0215,13.9827,14.0215,52361.0
2024-09-25 11:55:00,14.45,14.46,14.43,14.43,20120.0,14.0215,14.0312,14.0021,14.0021,20120.0
2024-09-25 12:00:00,14.43,14.46,14.43,14.46,81171.0,14.0021,14.0312,14.0021,14.0312,81171.0
2024-09-25 12:05:00,14.46,14.47,14.44,14.46,74978.0,14.0312,14.0409,14.0118,14.0312,74978.0
2024-09-25 12:10:00,14.47,14.48,14.45,14.46,44309.0,14.0409,14.0506,14.0215,14.0312,44309.0
2024-09-25 12:15:00,14.45,14.47,14.44,14.46,134266.0,14.0215,14.0409,14.0118,14.0312,134266.0
2024-09-25 12:20:00,14.46,14.47,14.44,14.45,101601.0,14.0312,14.0409,14.0118,14.0215,101601.0
2024-09-25 12:25:00,14.45,14.45,14.44,14.45,14877.0,14.0215,14.0215,14.0118,14.0215,14877.0
2024-09-25 12:30:00,14.45,14.46,14.44,14.46,24990.0,14.0215,14.0312,14.0118,14.0312,24990.0
2024-09-25 12:35:00,14.45,14.46,14.44,14.45,17434.0,14.0215,14.0312,14.0118,14.0215,17434.0
2024-09-25 12:40:00,14.45,14.45,14.43,14.44,31611.0,14.0215,14.0215,14.0021,14.0118,31611.0
2024-09-25 12:45:00,14.44,14.45,14.42,14.43,165649.0,14.0118,14.0215,13.9924,14.0021,165649.0
2024-09-25 12:50:00,14.44,14.45,14.43,14.44,47873.0,14.0118,14.0215,14.0021,14.0118,47873.0
2024-09-25 12:55:00,14.43,14.44,14.42,14.43,57365.0,14.0021,14.0118,13.9924,14.0021,57365.0
2024-09-25 13:00:00,14.43,14.44,14.42,14.44,60062.0,14.0021,14.0118,13.9924,14.0118,60062.0
2024-09-25 13:05:00,14.43,14.44,14.41,14.43,84623.0,14.0021,14.0118,13.9827,14.0021,84623.0
2024-09-25 13:10:00,14.42,14.43,14.41,14.43,41826.0,13.9924,14.0021,13.9827,14.0021,41826.0
2024-09-25 13:15:00,14.42,14.43,14.42,14.43,127933.0,13.9924,14.0021,13.9924,14.0021,127933.0
2024-09-25 13:20:00,14.43,14.44,14.41,14.43,132354.0,14.0021,14.0118,13.9827,14.0021,132354.0
2024-09-25 13:25:00,14.43,14.44,14.41,14.42,155837.0,14.0021,14.0118,13.9827,13.9924,155837.0
2024-09-25 13:30:00,14.42,14.42,14.38,14.39,237504.0,13.9924,13.9924,13.9535,13.9632,237504.0
2024-09-25 13:35:00,14.38,14.4,14.37,14.39,228304.0,13.9535,13.973,13.9438,13.9632,228304.0
2024-09-25 13:40:00,14.39,14.39,14.35,14.38,171468.0,13.9632,13.9632,13.9244,13.9535,171468.0
2024-09-25 13:45:00,14.37,14.39,14.37,14.39,83899.0,13.9438,13.9632,13.9438,13.9632,83899.0
2024-09-25 13:50:00,14.38,14.4,14.38,14.4,49453.0,13.9535,13.973,13.9535,13.973,49453.0
2024-09-25 13:55:00,14.4,14.4,14.39,14.39,8703.0,13.973,13.973,13.9632,13.9632,8703.0
2024-09-25 14:00:00,14.4,14.4,14.38,14.4,43319.0,13.973,13.973,13.9535,13.973,43319.0
2024-09-25 14:05:00,14.4,14.41,14.36,14.37,183941.0,13.973,13.9827,13.9341,13.9438,183941.0
2024-09-25 14:10:00,14.37,14.39,14.37,14.38,38631.0,13.9438,13.9632,13.9438,13.9535,38631.0
2024-09-25 14:15:00,14.38,14.4,14.37,14.4,78479.0,13.9535,13.973,13.9438,13.973,78479.0
2024-09-25 14:20:00,14.4,14.4,14.39,14.4,25013.0,13.973,13.973,13.9632,13.973,25013.0
2024-09-25 14:25:00,14.41,14.42,14.4,14.42,145435.0,13.9827,13.9924,13.973,13.9924,145435.0
2024-09-25 14:30:00,14.42,14.43,14.41,14.42,44676.0,13.9924,14.0021,13.9827,13.9924,44676.0
2024-09-25 14:35:00,14.42,14.44,14.41,14.43,67701.0,13.9924,14.0118,13.9827,14.0021,67701.0
2024-09-25 14:40:00,14.43,14.44,14.41,14.42,46725.0,14.0021,14.0118,13.9827,13.9924,46725.0
2024-09-25 14:45:00,14.43,14.43,14.41,14.42,17181.0,14.0021,14.0021,13.9827,13.9924,17181.0
2024-09-25 14:50:00,14.42,14.43,14.41,14.43,22458.0,13.9924,14.0021,13.9827,14.0021,22458.0
2024-09-25 14:55:00,14.43,14.43,14.41,14.42,32209.0,14.0021,14.0021,13.9827,13.9924,32209.0
2024-09-25 15:00:00,14.42,14.43,14.41,14.43,40932.0,13.9924,14.0021,13.9827,14.0021,40932.0
2024-09-25 15:05:00,14.43,14.44,14.42,14.44,41879.0,14.0021,14.0118,13.9924,14.0118,41879.0
2024-09-25 15:10:00,14.44,14.44,14.42,14.43,79688.0,14.0118,14.0118,13.9924,14.0021,79688.0
2024-09-25 15:15:00,14.43,14.44,14.42,14.42,61192.0,14.0021,14.0118,13.9924,13.9924,61192.0
2024-09-25 15:20:00,14.43,14.43,14.41,14.42,37105.0,14.0021,14.0021,13.9827,13.9924,37105.0
2024-09-25 15:25:00,14.41,14.43,14.4,14.43,105309.0,13.9827,14.0021,13.973,14.0021,105309.0
2024-09-25 15:30:00,14.43,14.43,14.39,14.41,156834.0,14.0021,14.0021,13.9632,13.9827,156834.0
2024-09-25 15:35:00,14.41,14.41,14.36,14.38,115438.0,13.9827,13.9827,13.9341,13.9535,115438.0
2024-09-25 15:40:00,14.38,14.39,14.36,14.39,103977.0,13.9535,13.9632,13.9341,13.9632,103977.0
2024-09-25 15:45:00,14.39,14.39,14.37,14.39,254585.0,13.9632,13.9632,13.9438,13.9632,254585.0
2024-09-25 15:50:00,14.38,14.39,14.35,14.37,368224.0,13.9535,13.9632,13.9244,13.9438,368224.0
2024-09-25 15:55:00,14.36,14.39,14.36,14.39,945298.0,13.9341,13.9632,13.9341,13.9632,945298.0
2024-09-26 09:30:00,14.56,14.56,14.38,14.43,268725.0,14.1282,14.1282,13.9535,14.0021,268725.0
2024-09-26 09:35:00,14.44,14.45,14.39,14.39,66771.0,14.0118,14.0215,13.9632,13.9632,66771.0
2024-09-26 09:40:00,14.4,14.42,14.38,14.42,61810.0,13.973,13.9924,13.9535,13.9924,61810.0
2024-09-26 09:45:00,14.42,14.46,14.4,14.46,122469.0,13.9924,14.0312,13.973,14.0312,122469.0
2024-09-26 09:50:00,14.45,14.47,14.43,14.46,148088.0,14.0215,14.0409,14.0021,14.0312,148088.0
2024-09-26 09:55:00,14.46,14.46,14.43,14.43,50390.0,14.0312,14.0312,14.0021,14.0021,50390.0
2024-09-26 10:00:00,14.44,14.52,14.43,14.48,243308.0,14.0118,14.0894,14.0021,14.0506,243308.0
2024-09-26 10:05:00,14.48,14.5,14.45,14.47,130701.0,14.0506,14.07,14.0215,14.0409,130701.0
2024-09-26 10:10:00,14.46,14.51,14.46,14.51,43354.0,14.0312,14.0797,14.0312,14.0797,43354.0
2024-09-26 10:15:00,14.5,14.51,14.46,14.48,52925.0,14.07,14.0797,14.0312,14.0506,52925.0
2024-09-26 10:20:00,14.48,14.48,14.42,14.43,28635.0,14.0506,14.0506,13.9924,14.0021,28635.0
2024-09-26 10:25:00,14.42,14.49,14.41,14.49,135761.0,13.9924,14.0603,13.9827,14.0603,135761.0
2024-09-26 10:30:00,14.49,14.59,14.48,14.59,109388.0,14.0603,14.1573,14.0506,14.1573,109388.0
2024-09-26 10:35:00,14.59,14.59,14.55,14.58,84848.0,14.1573,14.1573,14.1185,14.1476,84848.0
2024-09-26 10:40:00,14.58,14.58,14.53,14.56,139863.0,14.1476,14.1476,14.0991,14.1282,139863.0
2024-09-26 10:45:00,14.56,14.58,14.54,14.56,110688.0,14.1282,14.1476,14.1088,14.1282,110688.0
2024-09-26 10:50:00,14.55,14.57,14.54,14.56,94872.0,14.1185,14.1379,14.1088,14.1282,94872.0
2024-09-26 10:55:00,14.57,14.57,14.52,14.54,68173.0,14.1379,14.1379,14.0894,14.1088,68173.0
2024-09-26 11:00:00,14.54,14.54,14.51,14.52,53161.0,14.1088,14.1088,14.0797,14.0894,53161.0
2024-09-26 11:05:00,14.53,14.54,14.5,14.51,34924.0,14.0991,14.1088,14.07,14.0797,34924.0
2024-09-26 11:10:00,14.52,14.53,14.49,14.5,35546.0,14.0894,14.0991,14.0603,14.07,35546.0
2024-09-26 11:15:00,14.51,14.55,14.5,14.54,63753.0,14.0797,14.1185,14.07,14.1088,63753.0
2024-09-26 11:20:00,14.54,14.58,14.54,14.57,36555.0,14.1088,14.1476,14.1088,14.1379,36555.0
2024-09-26 11:25:00,14.57,14.57,14.53,14.54,39387.0,14.1379,14.1379,14.0991,14.1088,39387.0
2024-09-26 11:30:00,14.54,14.57,14.54,14.56,80300.0,14.1088,14.1379,14.1088,14.1282,80300.0
2024-09-26 11:35:00,14.56,14.58,14.55,14.57,44438.0,14.1282,14.1476,14.1185,14.1379,44438.0
2024-09-26 11:40:00,14.58,14.59,14.56,14.57,76815.0,14.1476,14.1573,14.1282,14.1379,76815.0
2024-09-26 11:45:00,14.57,14.58,14.56,14.57,51460.0,14.1379,14.1476,14.1282,14.1379,51460.0
2024-09-26 11:50:00,14.56,14.58,14.55,14.58,23572.0,14.1282,14.1476,14.1185,14.1476,23572.0
2024-09-26 11:55:00,14.58,14.59,14.56,14.57,57622.0,14.1476,14.1573,14.1282,14.1379,57622.0
2024-09-26 12:00:00,14.57,14.58,14.56,14.58,81190.0,14.1379,14.1476,14.1282,14.1476,81190.0
2024-09-26 12:05:00,14.58,14.59,14.55,14.57,47483.0,14.1476,14.1573,14.1185,14.1379,47483.0
2024-09-26 12:10:00,14.57,14.58,14.56,14.57,43359.0,14.1379,14.1476,14.1282,14.1379,43359.0
2024-09-26 12:15:00,14.57,14.58,14.55,14.57,46763.0,14.1379,14.1476,14.1185,14.1379,46763.0
2024-09-26 12:20:00,14.57,14.58,14.56,14.57,69682.0,14.1379,14.1476,14.1282,14.1379,69682.0
2024-09-26 12:25:00,14.57,14.58,14.54,14.54,172221.0,14.1379,14.1476,14.1088,14.1088,172221.0
2024-09-26 12:30:00,14.54,14.56,14.54,14.56,88258.0,14.1088,14.1282,14.1088,14.1282,88258.0
2024-09-26 12:35:00,14.56,14.57,14.55,14.56,109008.0,14.1282,14.1379,14.1185,14.1282,109008.0
2024-09-26 12:40:00,14.56,14.57,14.54,14.56,53305.0,14.1282,14.1379,14.1088,14.1282,53305.0
2024-09-26 12:45:00,14.56,14.58,14.55,14.58,190620.0,14.1282,14.1476,14.1185,14.1476,190620.0
2024-09-26 12:50:00,14.58,14.58,14.57,14.58,18306.0,14.1476,14.1476,14.1379,14.1476,18306.0
2024-09-26 12:55:00,14.58,14.58,14.56,14.56,113586.0,14.1476,14.1476,14.1282,14.1282,113586.0
2024-09-26 13:00:00,14.56,14.58,14.56,14.57,47713.0,14.1282,14.1476,14.1282,14.1379,47713.0
2024-09-26 13:05:00,14.57,14.59,14.56,14.57,226321.0,14.1379,14.1573,14.1282,14.1379,226321.0
2024-09-26 13:10:00,14.57,14.58,14.56,14.58,73666.0,14.1379,14.1476,14.1282,14.1476,73666.0
2024-09-26 13:15:00,14.58,14.58,14.55,14.55,60212.0,14.1476,14.1476,14.1185,14.1185,60212.0
2024-09-26 13:20:00,14.56,14.57,14.55,14.56,43820.0,14.1282,14.1379,14.1185,14.1282,43820.0
2024-09-26 13:25:00,14.56,14.58,14.55,14.58,37334.0,14.1282,14.1476,14.1185,14.1476,37334.0
2024-09-26 13:30:00,14.58,14.59,14.56,14.57,55679.0,14.1476,14.1573,14.1282,14.1379,55679.0
2024-09-26 13:35:00,14.57,14.6,14.56,14.59,65174.0,14.1379,14.167,14.1282,14.1573,65174.0
2024-09-26 13:40:00,14.59,14.59,14.57,14.59,20701.0,14.1573,14.1573,14.1379,14.1573,20701.0
2024-09-26 13:45:00,14.59,14.6,14.59,14.6,24718.0,14.1573,14.167,14.1573,14.167,24718.0
2024-09-26 13:50:00,14.6,14.6,14.58,14.59,34844.0,14.167,14.167,14.1476,14.1573,34844.0
2024-09-26 13:55:00,14.58,14.6,14.58,14.6,33200.0,14.1476,14.167,14.1476,14.167,33200.0
2024-09-26 14:00:00,14.6,14.6,14.59,14.6,10395.0,14.167,14.167,14.1573,14.167,10395.0
2024-09-26 14:05:00,14.6,14.61,14.59,14.6,54895.0,14.167,14.1767,14.1573,14.167,54895.0
2024-09-26 14:10:00,14.6,14.61,14.58,14.6,56964.0,14.167,14.1767,14.1476,14.167,56964.0
2024-09-26 14:15:00,14.6,14.61,14.59,14.6,15865.0,14.167,14.1767,14.1573,14.167,15865.0
2024-09-26 14:20:00,14.61,14.62,14.58,14.59,95781.0,14.1767,14.1864,14.1476,14.1573,95781.0
2024-09-26 14:25:00,14.59,14.6,14.58,14.58,27602.0,14.1573,14.167,14.1476,14.1476,27602.0
2024-09-26 14:30:00,14.58,14.59,14.57,14.59,26438.0,14.1476,14.1573,14.1379,14.1573,26438.0
2024-09-26 14:35:00,14.58,14.59,14.57,14.58,35622.0,14.1476,14.1573,14.1379,14.1476,35622.0
2024-09-26 14:40:00,14.57,14.58,14.56,14.57,53299.0,14.1379,14.1476,14.1282,14.1379,53299.0
2024-09-26 14:45:00,14.57,14.58,14.56,14.58,30586.0,14.1379,14.1476,14.1282,14.1476,30586.0
2024-09-26 14:50:00,14.58,14.58,14.56,14.57,11901.0,14.1476,14.1476,14.1282,14.1379,11901.0
2024-09-26 14:55:00,14.57,14.58,14.56,14.58,17748.0,14.1379,14.1476,14.1282,14.1476,17748.0
2024-09-26 15:00:00,14.58,14.59,14.57,14.59,23947.0,14.1476,14.1573,14.1379,14.1573,23947.0
2024-09-26 15:05:00,14.59,14.59,14.55,14.56,606241.0,14.1573,14.1573,14.1185,14.1282,606241.0
2024-09-26 15:10:00,14.56,14.58,14.55,14.58,35445.0,14.1282,14.1476,14.1185,14.1476,35445.0
2024-09-26 15:15:00,14.58,14.58,14.56,14.57,50841.0,14.1476,14.1476,14.1282,14.1379,50841.0
2024-09-26 15:20:00,14.57,14.57,14.55,14.56,47607.0,14.1379,14.1379,14.1185,14.1282,47607.0
2024-09-26 15:25:00,14.56,14.56,14.54,14.54,78300.0,14.1282,14.1282,14.1088,14.1088,78300.0
2024-09-26 15:30:00,14.54,14.55,14.51,14.53,62472.0,14.1088,14.1185,14.0797,14.0991,62472.0
2024-09-26 15:35:00,14.53,14.54,14.52,14.53,50317.0,14.0991,14.1088,14.0894,14.0991,50317.0
2024-09-26 15:40:00,14.52,14.53,14.5,14.51,101605.0,14.0894,14.0991,14.07,14.0797,101605.0
2024-09-26 15:45:00,14.51,14.51,14.5,14.5,35317.0,14.0797,14.0797,14.07,14.07,35317.0
2024-09-26 15:50:00,14.51,14.53,14.5,14.51,564782.0,14.0797,14.0991,14.07,14.0797,564782.0
2024-09-26 15:55:00,14.52,14.57,14.51,14.55,741968.0,14.0894,14.1379,14.0797,14.1185,741968.0
2024-09-27 09:30:00,14.6,14.68,14.6,14.65,204389.0,14.167,14.2446,14.167,14.2155,204389.0
2024-09-27 09:35:00,14.66,14.68,14.63,14.63,130317.0,14.2252,14.2446,14.1961,14.1961,130317.0
2024-09-27 09:40:00,14.64,14.66,14.63,14.63,60691.0,14.2058,14.2252,14.1961,14.1961,60691.0
2024-09-27 09:45:00,14.63,14.63,14.56,14.57,38423.0,14.1961,14.1961,14.1282,14.1379,38423.0
2024-09-27 09:50:00,14.56,14.57,14.53,14.54,35614.0,14.1282,14.1379,14.0991,14.1088,35614.0
2024-09-27 09:55:00,14.54,14.58,14.52,14.57,29717.0,14.1088,14.1476,14.0894,14.1379,29717.0
2024-09-27 10:00:00,14.56,14.59,14.51,14.57,281099.0,14.1282,14.1573,14.0797,14.1379,281099.0
2024-09-27 10:05:00,14.57,14.59,14.55,14.57,29138.0,14.1379,14.1573,14.1185,14.1379,29138.0
2024-09-27 10:10:00,14.57,14.6,14.55,14.6,63455.0,14.1379,14.167,14.1185,14.167,63455.0
2024-09-27 10:15:00,14.59,14.62,14.59,14.61,47019.0,14.1573,14.1864,14.1573,14.1767,47019.0
2024-09-27 10:20:00,14.62,14.65,14.61,14.64,41942.0,14.1864,14.2155,14.1767,14.2058,41942.0
2024-09-27 10:25:00,14.64,14.67,14.63,14.66,98493.0,14.2058,14.2349,14.1961,14.2252,98493.0
2024-09-27 10:30:00,14.66,14.69,14.65,14.67,97271.0,14.2252,14.2543,14.2155,14.2349,97271.0
2024-09-27 10:35:00,14.67,14.7,14.66,14.68,60792.0,14.2349,14.2641,14.2252,14.2446,60792.0
2024-09-27 10:40:00,14.69,14.69,14.67,14.69,40655.0,14.2543,14.2543,14.2349,14.2543,40655.0
2024-09-27 10:45:00,14.69,14.7,14.68,14.7,38578.0,14.2543,14.2641,14.2446,14.2641,38578.0
2024-09-27 10:50:00,14.7,14.71,14.68,14.7,58911.0,14.2641,14.2738,14.2446,14.2641,58911.0
2024-09-27 10:55:00,14.7,14.72,14.69,14.71,30108.0,14.2641,14.2835,14.2543,14.2738,30108.0
2024-09-27 11:00:00,14.71,14.74,14.7,14.73,32890.0,14.2738,14.3029,14.2641,14.2932,32890.0
2024-09-27 11:05:00,14.73,14.75,14.72,14.75,66501.0,14.2932,14.3126,14.2835,14.3126,66501.0
2024-09-27 11:10:00,14.75,14.75,14.73,14.74,77163.0,14.3126,14.3126,14.2932,14.3029,77163.0
2024-09-27 11:15:00,14.75,14.76,14.74,14.75,71655.0,14.3126,14.3223,14.3029,14.3126,71655.0
2024-09-27 11:20:00,14.75,14.76,14.74,14.76,57075.0,14.3126,14.3223,14.3029,14.3223,57075.0
2024-09-27 11:25:00,14.76,14.77,14.75,14.76,95272.0,14.3223,14.332,14.3126,14.3223,95272.0
2024-09-27 11:30:00,14.75,14.76,14.74,14.75,38425.0,14.3126,14.3223,14.3029,14.3126,38425.0
2024-09-27 11:35:00,14.74,14.76,14.73,14.74,52239.0,14.3029,14.3223,14.2932,14.3029,52239.0
2024-09-27 11:40:00,14.74,14.74,14.72,14.74,24043.0,14.3029,14.3029,14.2835,14.3029,24043.0
2024-09-27 11:45:00,14.74,14.75,14.73,14.74,76409.0,14.3029,14.3126,14.2932,14.3029,76409.0
2024-09-27 11:50:00,14.74,14.75,14.71,14.73,88187.0,14.3029,14.3126,14.2738,14.2932,88187.0
2024-09-27 11:55:00,14.73,14.74,14.72,14.73,26514.0,14.2932,14.3029,14.2835,14.2932,26514.0
2024-09-27 12:00:00,14.74,14.74,14.71,14.71,13090.0,14.3029,14.3029,14.2738,14.2738,13090.0
2024-09-27 12:05:00,14.71,14.73,14.71,14.73,50140.0,14.2738,14.2932,14.2738,14.2932,50140.0
2024-09-27 12:10:00,14.73,14.75,14.72,14.75,71429.0,14.2932,14.3126,14.2835,14.3126,71429.0
2024-09-27 12:15:00,14.75,14.76,14.74,14.75,134330.0,14.3126,14.3223,14.3029,14.3126,134330.0
2024-09-27 12:20:00,14.75,14.76,14.74,14.76,28883.0,14.3126,14.3223,14.3029,14.3223,28883.0
2024-09-27 12:25:00,14.76,14.76,14.74,14.76,122431.0,14.3223,14.3223,14.3029,14.3223,122431.0
2024-09-27 12:30:00,14.76,14.76,14.74,14.75,58127.0,14.3223,14.3223,14.3029,14.3126,58127.0
2024-09-27 12:35:00,14.74,14.76,14.74,14.76,92298.0,14.3029,14.3223,14.3029,14.3223,92298.0
2024-09-27 12:40:00,14.76,14.76,14.74,14.75,91201.0,14.3223,14.3223,14.3029,14.3126,91201.0
2024-09-27 12:45:00,14.75,14.76,14.74,14.75,40923.0,14.3126,14.3223,14.3029,14.3126,40923.0
2024-09-27 12:50:00,14.75,14.77,14.74,14.76,93921.0,14.3126,14.332,14.3029,14.3223,93921.0
2024-09-27 12:55:00,14.77,14.77,14.75,14.76,19450.0,14.332,14.332,14.3126,14.3223,19450.0
2024-09-27 13:00:00,14.76,14.77,14.75,14.76,67756.0,14.3223,14.332,14.3126,14.3223,67756.0
2024-09-27 13:05:00,14.76,14.76,14.72,14.72,160893.0,14.3223,14.3223,14.2835,14.2835,160893.0
2024-09-27 13:10:00,14.73,14.74,14.72,14.74,53286.0,14.2932,14.3029,14.2835,14.3029,53286.0
2024-09-27 13:15:00,14.74,14.74,14.71,14.71,28971.0,14.3029,14.3029,14.2738,14.2738,28971.0
2024-09-27 13:20:00,14.71,14.73,14.71,14.73,53019.0,14.2738,14.2932,14.2738,14.2932,53019.0
2024-09-27 13:25:00,14.73,14.74,14.71,14.73,93812.0,14.2932,14.3029,14.2738,14.2932,93812.0
2024-09-27 13:30:00,14.73,14.74,14.72,14.74,60203.0,14.2932,14.3029,14.2835,14.3029,60203.0
2024-09-27 13:35:00,14.73,14.75,14.73,14.74,44675.0,14.2932,14.3126,14.2932,14.3029,44675.0
2024-09-27 13:40:00,14.74,14.75,14.73,14.74,50838.0,14.3029,14.3126,14.2932,14.3029,50838.0
2024-09-27 13:45:00,14.74,14.74,14.73,14.74,5014.0,14.3029,14.3029,14.2932,14.3029,5014.0
2024-09-27 13:50:00,14.74,14.75,14.72,14.73,54209.0,14.3029,14.3126,14.2835,14.2932,54209.0
2024-09-27 13:55:00,14.73,14.73,14.71,14.73,28434.0,14.2932,14.2932,14.2738,14.2932,28434.0
2024-09-27 14:00:00,14.73,14.73,14.7,14.71,58972.0,14.2932,14.2932,14.2641,14.2738,58972.0
2024-09-27 14:05:00,14.71,14.71,14.7,14.71,32631.0,14.2738,14.2738,14.2641,14.2738,32631.0
2024-09-27 14:10:00,14.7,14.71,14.7,14.7,21812.0,14.2641,14.2738,14.2641,14.2641,21812.0
2024-09-27 14:15:00,14.71,14.71,14.67,14.68,37698.0,14.2738,14.2738,14.2349,14.2446,37698.0
2024-09-27 14:20:00,14.67,14.69,14.67,14.68,56569.0,14.2349,14.2543,14.2349,14.2446,56569.0
2024-09-27 14:25:00,14.68,14.68,14.65,14.66,86562.0,14.2446,14.2446,14.2155,14.2252,86562.0
2024-09-27 14:30:00,14.66,14.67,14.64,14.65,67486.0,14.2252,14.2349,14.2058,14.2155,67486.0
2024-09-27 14:35:00,14.65,14.65,14.63,14.64,47022.0,14.2155,14.2155,14.1961,14.2058,47022.0
2024-09-27 14:40:00,14.64,14.66,14.64,14.64,60337.0,14.2058,14.2252,14.2058,14.2058,60337.0
2024-09-27 14:45:00,14.64,14.67,14.64,14.67,73553.0,14.2058,14.2349,14.2058,14.2349,73553.0
2024-09-27 14:50:00,14.66,14.67,14.65,14.67,52691.0,14.2252,14.2349,14.2155,14.2349,52691.0
2024-09-27 14:55:00,14.67,14.68,14.66,14.67,43702.0,14.2349,14.2446,14.2252,14.2349,43702.0
2024-09-27 15:00:00,14.67,14.68,14.66,14.68,32928.0,14.2349,14.2446,14.2252,14.2446,32928.0
2024-09-27 15:05:00,14.68,14.68,14.67,14.68,13916.0,14.2446,14.2446,14.2349,14.2446,13916.0
2024-09-27 15:10:00,14.68,14.68,14.67,14.68,27717.0,14.2446,14.2446,14.2349,14.2446,27717.0
2024-09-27 15:15:00,14.68,14.69,14.67,14.67,53756.0,14.2446,14.2543,14.2349,14.2349,53756.0
2024-09-27 15:20:00,14.68,14.68,14.65,14.66,112002.0,14.2446,14.2446,14.2155,14.2252,112002.0
2024-09-27 15:25:00,14.66,14.69,14.66,14.68,68419.0,14.2252,14.2543,14.2252,14.2446,68419.0
2024-09-27 15:30:00,14.68,14.68,14.66,14.68,54636.0,14.2446,14.2446,14.2252,14.2446,54636.0
2024-09-27 15:35:00,14.68,14.68,14.65,14.66,51115.0,14.2446,14.2446,14.2155,14.2252,51115.0
2024-09-27 15:40:00,14.65,14.65,14.64,14.64,35690.0,14.2155,14.2155,14.2058,14.2058,35690.0
2024-09-27 15:45:00,14.65,14.65,14.63,14.64,53968.0,14.2155,14.2155,14.1961,14.2058,53968.0
2024-09-27 15:50:00,14.64,14.65,14.63,14.64,187405.0,14.2058,14.2155,14.1961,14.2058,187405.0
2024-09-27 15:55:00,14.64,14.67,14.63,14.65,424110.0,14.2058,14.2349,14.1961,14.2155,424110.0
2024-09-30 09:30:00,14.66,14.7,14.57,14.64,269438.0,14.2252,14.2641,14.1379,14.2058,269438.0
2024-09-30 09:35:00,14.64,14.64,14.6,14.62,99896.0,14.2058,14.2058,14.167,14.1864,99896.0
2024-09-30 09:40:00,14.62,14.63,14.57,14.59,82015.0,14.1864,14.1961,14.1379,14.1573,82015.0
2024-09-30 09:45:00,14.58,14.61,14.57,14.59,52389.0,14.1476,14.1767,14.1379,14.1573,52389.0
2024-09-30 09:50:00,14.58,14.59,14.55,14.57,40512.0,14.1476,14.1573,14.1185,14.1379,40512.0
2024-09-30 09:55:00,14.57,14.58,14.54,14.57,75834.0,14.1379,14.1476,14.1088,14.1379,75834.0
2024-09-30 10:00:00,14.56,14.65,14.56,14.65,125221.0,14.1282,14.2155,14.1282,14.2155,125221.0
2024-09-30 10:05:00,14.65,14.68,14.64,14.67,81126.0,14.2155,14.2446,14.2058,14.2349,81126.0
2024-09-30 10:10:00,14.67,14.67,14.63,14.67,35477.0,14.2349,14.2349,14.1961,14.2349,35477.0
2024-09-30 10:15:00,14.66,14.68,14.64,14.65,74067.0,14.2252,14.2446,14.2058,14.2155,74067.0
2024-09-30 10:20:00,14.66,14.69,14.65,14.68,82232.0,14.2252,14.2543,14.2155,14.2446,82232.0
2024-09-30 10:25:00,14.69,14.71,14.68,14.69,32721.0,14.2543,14.2738,14.2446,14.2543,32721.0
2024-09-30 10:30:00,14.69,14.72,14.68,14.72,47536.0,14.2543,14.2835,14.2446,14.2835,47536.0
2024-09-30 10:35:00,14.72,14.73,14.71,14.73,32559.0,14.2835,14.2932,14.2738,14.2932,32559.0
2024-09-30 10:40:00,14.73,14.76,14.72,14.76,57485.0,14.2932,14.3223,14.2835,14.3223,57485.0
2024-09-30 10:45:00,14.76,14.77,14.74,14.75,48990.0,14.3223,14.332,14.3029,14.3126,48990.0
2024-09-30 10:50:00,14.75,14.75,14.73,14.74,27323.0,14.3126,14.3126,14.2932,14.3029,27323.0
2024-09-30 10:55:00,14.75,14.75,14.72,14.73,39419.0,14.3126,14.3126,14.2835,14.2932,39419.0
2024-09-30 11:00:00,14.72,14.76,14.72,14.76,35749.0,14.2835,14.3223,14.2835,14.3223,35749.0
2024-09-30 11:05:00,14.76,14.76,14.74,14.75,56273.0,14.3223,14.3223,14.3029,14.3126,56273.0
2024-09-30 11:10:00,14.75,14.76,14.74,14.76,35057.0,14.3126,14.3223,14.3029,14.3223,35057.0
2024-09-30 11:15:00,14.76,14.76,14.74,14.75,28560.0,14.3223,14.3223,14.3029,14.3126,28560.0
2024-09-30 11:20:00,14.75,14.77,14.74,14.76,27009.0,14.3126,14.332,14.3029,14.3223,27009.0
2024-09-30 11:25:00,14.75,14.76,14.74,14.74,25411.0,14.3126,14.3223,14.3029,14.3029,25411.0
2024-09-30 11:30:00,14.74,14.77,14.74,14.76,36083.0,14.3029,14.332,14.3029,14.3223,36083.0
2024-09-30 11:35:00,14.77,14.77,14.74,14.74,38538.0,14.332,14.332,14.3029,14.3029,38538.0
2024-09-30 11:40:00,14.74,14.76,14.74,14.76,38383.0,14.3029,14.3223,14.3029,14.3223,38383.0
2024-09-30 11:45:00,14.75,14.76,14.73,14.73,36658.0,14.3126,14.3223,14.2932,14.2932,36658.0
2024-09-30 11:50:00,14.74,14.74,14.72,14.74,63414.0,14.3029,14.3029,14.2835,14.3029,63414.0
2024-09-30 11:55:00,14.73,14.75,14.73,14.75,54999.0,14.2932,14.3126,14.2932,14.3126,54999.0
2024-09-30 12:00:00,14.75,14.75,14.73,14.75,41539.0,14.3126,14.3126,14.2932,14.3126,41539.0
2024-09-30 12:05:00,14.75,14.76,14.74,14.74,37797.0,14.3126,14.3223,14.3029,14.3029,37797.0
2024-09-30 12:10:00,14.74,14.75,14.72,14.75,27781.0,14.3029,14.3126,14.2835,14.3126,27781.0
2024-09-30 12:15:00,14.75,14.75,14.73,14.74,26268.0,14.3126,14.3126,14.2932,14.3029,26268.0
2024-09-30 12:20:00,14.74,14.75,14.73,14.74,19912.0,14.3029,14.3126,14.2932,14.3029,19912.0
2024-09-30 12:25:00,14.74,14.75,14.73,14.75,21420.0,14.3029,14.3126,14.2932,14.3126,21420.0
2024-09-30 12:30:00,14.74,14.75,14.74,14.75,9742.0,14.3029,14.3126,14.3029,14.3126,9742.0
2024-09-30 12:35:00,14.74,14.75,14.73,14.75,47016.0,14.3029,14.3126,14.2932,14.3126,47016.0
2024-09-30 12:40:00,14.74,14.75,14.73,14.73,9619.0,14.3029,14.3126,14.2932,14.2932,9619.0
2024-09-30 12:45:00,14.74,14.74,14.73,14.74,21220.0,14.3029,14.3029,14.2932,14.3029,21220.0
2024-09-30 12:50:00,14.73,14.75,14.73,14.74,27224.0,14.2932,14.3126,14.2932,14.3029,27224.0
2024-09-30 12:55:00,14.75,14.76,14.74,14.76,43540.0,14.3126,14.3223,14.3029,14.3223,43540.0
2024-09-30 13:00:00,14.76,14.76,14.75,14.76,12876.0,14.3223,14.3223,14.3126,14.3223,12876.0
2024-09-30 13:05:00,14.76,14.77,14.76,14.77,15197.0,14.3223,14.332,14.3223,14.332,15197.0
2024-09-30 13:10:00,14.77,14.78,14.74,14.75,99025.0,14.332,14.3417,14.3029,14.3126,99025.0
2024-09-30 13:15:00,14.75,14.76,14.74,14.75,28231.0,14.3126,14.3223,14.3029,14.3126,28231.0
2024-09-30 13:20:00,14.75,14.76,14.73,14.74,26935.0,14.3126,14.3223,14.2932,14.3029,26935.0
2024-09-30 13:25:00,14.74,14.74,14.72,14.73,22442.0,14.3029,14.3029,14.2835,14.2932,22442.0
2024-09-30 13:30:00,14.72,14.73,14.71,14.73,27414.0,14.2835,14.2932,14.2738,14.2932,27414.0
2024-09-30 13:35:00,14.73,14.74,14.72,14.73,50286.0,14.2932,14.3029,14.2835,14.2932,50286.0
2024-09-30 13:40:00,14.72,14.74,14.72,14.72,26812.0,14.2835,14.3029,14.2835,14.2835,26812.0
2024-09-30 13:45:00,14.72,14.72,14.71,14.71,8118.0,14.2835,14.2835,14.2738,14.2738,8118.0
2024-09-30 13:50:00,14.71,14.72,14.71,14.71,6836.0,14.2738,14.2835,14.2738,14.2738,6836.0
2024-09-30 13:55:00,14.71,14.72,14.67,14.68,42728.0,14.2738,14.2835,14.2349,14.2446,42728.0
2024-09-30 14:00:00,14.68,14.68,14.64,14.66,94233.0,14.2446,14.2446,14.2058,14.2252,94233.0
2024-09-30 14:05:00,14.66,14.66,14.62,14.64,37699.0,14.2252,14.2252,14.1864,14.2058,37699.0
2024-09-30 14:10:00,14.63,14.63,14.6,14.61,42130.0,14.1961,14.1961,14.167,14.1767,42130.0
2024-09-30 14:15:00,14.6,14.61,14.59,14.59,67365.0,14.167,14.1767,14.1573,14.1573,67365.0
2024-09-30 14:20:00,14.59,14.6,14.55,14.56,79034.0,14.1573,14.167,14.1185,14.1282,79034.0
2024-09-30 14:25:00,14.57,14.61,14.55,14.6,68276.0,14.1379,14.1767,14.1185,14.167,68276.0
2024-09-30 14:30:00,14.6,14.61,14.57,14.6,287617.0,14.167,14.1767,14.1379,14.167,287617.0
2024-09-30 14:35:00,14.6,14.63,14.6,14.62,48660.0,14.167,14.1961,14.167,14.1864,48660.0
2024-09-30 14:40:00,14.62,14.65,14.61,14.65,31386.0,14.1864,14.2155,14.1767,14.2155,31386.0
2024-09-30 14:45:00,14.65,14.66,14.64,14.65,49458.0,14.2155,14.2252,14.2058,14.2155,49458.0
2024-09-30 14:50:00,14.65,14.66,14.64,14.66,50224.0,14.2155,14.2252,14.2058,14.2252,50224.0
2024-09-30 14:55:00,14.65,14.66,14.64,14.64,55318.0,14.2155,14.2252,14.2058,14.2058,55318.0
2024-09-30 15:00:00,14.65,14.65,14.62,14.63,79720.0,14.2155,14.2155,14.1864,14.1961,79720.0
2024-09-30 15:05:00,14.63,14.64,14.62,14.64,19853.0,14.1961,14.2058,14.1864,14.2058,19853.0
2024-09-30 15:10:00,14.64,14.64,14.62,14.63,52859.0,14.2058,14.2058,14.1864,14.1961,52859.0
2024-09-30 15:15:00,14.63,14.64,14.62,14.64,56692.0,14.1961,14.2058,14.1864,14.2058,56692.0
2024-09-30 15:20:00,14.64,14.64,14.62,14.64,48493.0,14.2058,14.2058,14.1864,14.2058,48493.0
2024-09-30 15:25:00,14.64,14.65,14.63,14.65,59415.0,14.2058,14.2155,14.1961,14.2155,59415.0
2024-09-30 15:30:00,14.65,14.66,14.64,14.66,52840.0,14.2155,14.2252,14.2058,14.2252,52840.0
2024-09-30 15:35:00,14.66,14.68,14.65,14.67,93916.0,14.2252,14.2446,14.2155,14.2349,93916.0
2024-09-30 15:40:00,14.68,14.69,14.66,14.68,71329.0,14.2446,14.2543,14.2252,14.2446,71329.0
2024-09-30 15:45:00,14.69,14.7,14.68,14.69,141098.0,14.2543,14.2641,14.2446,14.2543,141098.0
2024-09-30 15:50:00,14.69,14.71,14.68,14.71,451484.0,14.2543,14.2738,14.2446,14.2738,451484.0
2024-09-30 15:55:00,14.71,14.73,14.7,14.71,638123.0,14.2738,14.2932,14.2641,14.2738,638123.0
2024-10-01 09:30:00,14.61,14.61,14.49,14.49,318508.0,14.1767,14.1767,14.0603,14.0603,318508.0
2024-10-01 09:35:00,14.49,14.5,14.43,14.46,183467.0,14.0603,14.07,14.0021,14.0312,183467.0
2024-10-01 09:40:00,14.45,14.45,14.35,14.37,399506.0,14.0215,14.0215,13.9244,13.9438,399506.0
2024-10-01 09:45:00,14.36,14.37,14.31,14.32,303807.0,13.9341,13.9438,13.8856,13.8953,303807.0
2024-10-01 09:50:00,14.33,14.34,14.27,14.32,143101.0,13.905,13.9147,13.8468,13.8953,143101.0
2024-10-01 09:55:00,14.31,14.32,14.27,14.31,126093.0,13.8856,13.8953,13.8468,13.8856,126093.0
2024-10-01 10:00:00,14.31,14.35,14.26,14.31,512615.0,13.8856,13.9244,13.8371,13.8856,512615.0
2024-10-01 10:05:00,14.3,14.31,14.21,14.21,71589.0,13.8759,13.8856,13.7886,13.7886,71589.0
2024-10-01 10:10:00,14.21,14.22,14.16,14.2,168552.0,13.7886,13.7983,13.7401,13.7789,168552.0
2024-10-01 10:15:00,14.21,14.21,14.16,14.17,164058.0,13.7886,13.7886,13.7401,13.7498,164058.0
2024-10-01 10:20:00,14.17,14.26,14.16,14.24,266040.0,13.7498,13.8371,13.7401,13.8177,266040.0
2024-10-01 10:25:00,14.24,14.24,14.18,14.21,129138.0,13.8177,13.8177,13.7595,13.7886,129138.0
2024-10-01 10:30:00,14.2,14.23,14.17,14.23,211926.0,13.7789,13.808,13.7498,13.808,211926.0
2024-10-01 10:35:00,14.22,14.25,14.2,14.25,145731.0,13.7983,13.8274,13.7789,13.8274,145731.0
2024-10-01 10:40:00,14.25,14.28,14.23,14.28,75174.0,13.8274,13.8565,13.808,13.8565,75174.0
2024-10-01 10:45:00,14.28,14.33,14.27,14.31,69460.0,13.8565,13.905,13.8468,13.8856,69460.0
2024-10-01 10:50:00,14.32,14.33,14.3,14.3,67996.0,13.8953,13.905,13.8759,13.8759,67996.0
2024-10-01 10:55:00,14.3,14.36,14.29,14.35,83977.0,13.8759,13.9341,13.8662,13.9244,83977.0
2024-10-01 11:00:00,14.35,14.36,14.33,14.34,177290.0,13.9244,13.9341,13.905,13.9147,177290.0
2024-10-01 11:05:00,14.34,14.35,14.3,14.31,85620.0,13.9147,13.9244,13.8759,13.8856,85620.0
2024-10-01 11:10:00,14.31,14.34,14.3,14.32,77774.0,13.8856,13.9147,13.8759,13.8953,77774.0
2024-10-01 11:15:00,14.32,14.37,14.3,14.37,78393.0,13.8953,13.9438,13.8759,13.9438,78393.0
2024-10-01 11:20:00,14.37,14.39,14.36,14.38,71921.0,13.9438,13.9632,13.9341,13.9535,71921.0
2024-10-01 11:25:00,14.38,14.42,14.37,14.42,127016.0,13.9535,13.9924,13.9438,13.9924,127016.0
2024-10-01 11:30:00,14.41,14.45,14.41,14.45,62884.0,13.9827,14.0215,13.9827,14.0215,62884.0
2024-10-01 11:35:00,14.44,14.47,14.44,14.46,72692.0,14.0118,14.0409,14.0118,14.0312,72692.0
2024-10-01 11:40:00,14.46,14.47,14.44,14.46,43649.0,14.0312,14.0409,14.0118,14.0312,43649.0
2024-10-01 11:45:00,14.46,14.46,14.42,14.45,67148.0,14.0312,14.0312,13.9924,14.0215,67148.0
2024-10-01 11:50:00,14.45,14.45,14.42,14.43,43464.0,14.0215,14.0215,13.9924,14.0021,43464.0
2024-10-01 11:55:00,14.44,14.45,14.41,14.42,72253.0,14.0118,14.0215,13.9827,13.9924,72253.0
2024-10-01 12:00:00,14.42,14.43,14.4,14.43,35901.0,13.9924,14.0021,13.973,14.0021,35901.0
2024-10-01 12:05:00,14.43,14.44,14.41,14.42,72398.0,14.0021,14.0118,13.9827,13.9924,72398.0
2024-10-01 12:10:00,14.42,14.44,14.41,14.44,60348.0,13.9924,14.0118,13.9827,14.0118,60348.0
2024-10-01 12:15:00,14.44,14.44,14.42,14.44,32202.0,14.0118,14.0118,13.9924,14.0118,32202.0
2024-10-01 12:20:00,14.44,14.46,14.43,14.44,57874.0,14.0118,14.0312,14.0021,14.0118,57874.0
2024-10-01 12:25:00,14.44,14.46,14.43,14.46,51232.0,14.0118,14.0312,14.0021,14.0312,51232.0
2024-10-01 12:30:00,14.46,14.46,14.4,14.45,127304.0,14.0312,14.0312,13.973,14.0215,127304.0
2024-10-01 12:35:00,14.45,14.46,14.43,14.44,69813.0,14.0215,14.0312,14.0021,14.0118,69813.0
2024-10-01 12:40:00,14.44,14.45,14.4,14.42,50143.0,14.0118,14.0215,13.973,13.9924,50143.0
2024-10-01 12:45:00,14.42,14.42,14.38,14.4,77475.0,13.9924,13.9924,13.9535,13.973,77475.0
2024-10-01 12:50:00,14.4,14.44,14.39,14.44,83253.0,13.973,14.0118,13.9632,14.0118,83253.0
2024-10-01 12:55:00,14.44,14.44,14.4,14.42,98391.0,14.0118,14.0118,13.973,13.9924,98391.0
2024-10-01 13:00:00,14.41,14.42,14.39,14.39,50563.0,13.9827,13.9924,13.9632,13.9632,50563.0
2024-10-01 13:05:00,14.4,14.4,14.37,14.37,42021.0,13.973,13.973,13.9438,13.9438,42021.0
2024-10-01 13:10:00,14.37,14.39,14.36,14.37,48407.0,13.9438,13.9632,13.9341,13.9438,48407.0
2024-10-01 13:15:00,14.37,14.37,14.35,14.36,37400.0,13.9438,13.9438,13.9244,13.9341,37400.0
2024-10-01 13:20:00,14.35,14.37,14.33,14.34,68235.0,13.9244,13.9438,13.905,13.9147,68235.0
2024-10-01 13:25:00,14.34,14.34,14.33,14.34,109146.0,13.9147,13.9147,13.905,13.9147,109146.0
2024-10-01 13:30:00,14.33,14.39,14.33,14.38,99982.0,13.905,13.9632,13.905,13.9535,99982.0
2024-10-01 13:35:00,14.37,14.38,14.35,14.37,74410.0,13.9438,13.9535,13.9244,13.9438,74410.0
2024-10-01 13:40:00,14.37,14.38,14.34,14.38,65135.0,13.9438,13.9535,13.9147,13.9535,65135.0
2024-10-01 13:45:00,14.38,14.39,14.37,14.39,43956.0,13.9535,13.9632,13.9438,13.9632,43956.0
2024-10-01 13:50:00,14.38,14.39,14.37,14.39,37171.0,13.9535,13.9632,13.9438,13.9632,37171.0
2024-10-01 13:55:00,14.39,14.42,14.39,14.42,36498.0,13.9632,13.9924,13.9632,13.9924,36498.0
2024-10-01 14:00:00,14.42,14.45,14.41,14.44,78258.0,13.9924,14.0215,13.9827,14.0118,78258.0
2024-10-01 14:05:00,14.43,14.44,14.42,14.44,63277.0,14.0021,14.0118,13.9924,14.0118,63277.0
2024-10-01 14:10:00,14.44,14.44,14.42,14.44,65692.0,14.0118,14.0118,13.9924,14.0118,65692.0
2024-10-01 14:15:00,14.44,14.46,14.43,14.44,52611.0,14.0118,14.0312,14.0021,14.0118,52611.0
2024-10-01 14:20:00,14.44,14.44,14.42,14.43,80331.0,14.0118,14.0118,13.9924,14.0021,80331.0
2024-10-01 14:25:00,14.43,14.45,14.42,14.45,125461.0,14.0021,14.0215,13.9924,14.0215,125461.0
2024-10-01 14:30:00,14.45,14.47,14.44,14.45,220854.0,14.0215,14.0409,14.0118,14.0215,220854.0
2024-10-01 14:35:00,14.45,14.46,14.43,14.45,64205.0,14.0215,14.0312,14.0021,14.0215,64205.0
2024-10-01 14:40:00,14.45,14.46,14.44,14.46,85355.0,14.0215,14.0312,14.0118,14.0312,85355.0
2024-10-01 14:45:00,14.46,14.47,14.45,14.46,58354.0,14.0312,14.0409,14.0215,14.0312,58354.0
2024-10-01 14:50:00,14.46,14.46,14.43,14.44,43167.0,14.0312,14.0312,14.0021,14.0118,43167.0
2024-10-01 14:55:00,14.44,14.45,14.43,14.44,33958.0,14.0118,14.0215,14.0021,14.0118,33958.0
2024-10-01 15:00:00,14.44,14.44,14.42,14.43,16712.0,14.0118,14.0118,13.9924,14.0021,16712.0
2024-10-01 15:05:00,14.43,14.43,14.41,14.42,69310.0,14.0021,14.0021,13.9827,13.9924,69310.0
2024-10-01 15:10:00,14.42,14.42,14.4,14.41,29253.0,13.9924,13.9924,13.973,13.9827,29253.0
2024-10-01 15:15:00,14.41,14.42,14.39,14.41,148196.0,13.9827,13.9924,13.9632,13.9827,148196.0
2024-10-01 15:20:00,14.4,14.41,14.39,14.4,47130.0,13.973,13.9827,13.9632,13.973,47130.0
2024-10-01 15:25:00,14.4,14.41,14.39,14.4,74039.0,13.973,13.9827,13.9632,13.973,74039.0
2024-10-01 15:30:00,14.4,14.4,14.34,14.35,132586.0,13.973,13.973,13.9147,13.9244,132586.0
2024-10-01 15:35:00,14.35,14.35,14.32,14.35,136533.0,13.9244,13.9244,13.8953,13.9244,136533.0
2024-10-01 15:40:00,14.35,14.35,14.33,14.34,105274.0,13.9244,13.9244,13.905,13.9147,105274.0
2024-10-01 15:45:00,14.34,14.35,14.32,14.35,181644.0,13.9147,13.9244,13.8953,13.9244,181644.0
2024-10-01 15:50:00,14.35,14.35,14.29,14.32,428961.0,13.9244,13.9244,13.8662,13.8953,428961.0
2024-10-01 15:55:00,14.32,14.33,14.3,14.33,483518.0,13.8953,13.905,13.8759,13.905,483518.0
2024-10-02 09:30:00,14.3,14.35,14.26,14.29,159601.0,13.8759,13.9244,13.8371,13.8662,159601.0
2024-10-02 09:35:00,14.3,14.37,14.3,14.36,172521.0,13.8759,13.9438,13.8759,13.9341,172521.0
2024-10-02 09:40:00,14.36,14.38,14.33,14.35,99538.0,13.9341,13.9535,13.905,13.9244,99538.0
2024-10-02 09:45:00,14.35,14.46,14.34,14.42,88947.0,13.9244,14.0312,13.9147,13.9924,88947.0
2024-10-02 09:50:00,14.42,14.48,14.41,14.46,92678.0,13.9924,14.0506,13.9827,14.0312,92678.0
2024-10-02 09:55:00,14.46,14.47,14.38,14.38,81643.0,14.0312,14.0409,13.9535,13.9535,81643.0
2024-10-02 10:00:00,14.38,14.43,14.35,14.38,627861.0,13.9535,14.0021,13.9244,13.9535,627861.0
2024-10-02 10:05:00,14.37,14.4,14.36,14.38,294517.0,13.9438,13.973,13.9341,13.9535,294517.0
2024-10-02 10:10:00,14.38,14.4,14.35,14.36,205024.0,13.9535,13.973,13.9244,13.9341,205024.0
2024-10-02 10:15:00,14.36,14.36,14.31,14.33,198613.0,13.9341,13.9341,13.8856,13.905,198613.0
2024-10-02 10:20:00,14.32,14.33,14.27,14.29,49093.0,13.8953,13.905,13.8468,13.8662,49093.0
2024-10-02 10:25:00,14.29,14.31,14.27,14.29,54618.0,13.8662,13.8856,13.8468,13.8662,54618.0
2024-10-02 10:30:00,14.29,14.3,14.27,14.29,88520.0,13.8662,13.8759,13.8468,13.8662,88520.0
2024-10-02 10:35:00,14.29,14.3,14.26,14.27,63205.0,13.8662,13.8759,13.8371,13.8468,63205.0
2024-10-02 10:40:00,14.28,14.3,14.27,14.29,62765.0,13.8565,13.8759,13.8468,13.8662,62765.0
2024-10-02 10:45:00,14.29,14.33,14.28,14.32,72718.0,13.8662,13.905,13.8565,13.8953,72718.0
2024-10-02 10:50:00,14.33,14.33,14.28,14.29,127010.0,13.905,13.905,13.8565,13.8662,127010.0
2024-10-02 10:55:00,14.29,14.3,14.26,14.27,61700.0,13.8662,13.8759,13.8371,13.8468,61700.0
2024-10-02 11:00:00,14.27,14.3,14.26,14.29,186575.0,13.8468,13.8759,13.8371,13.8662,186575.0
2024-10-02 11:05:00,14.29,14.29,14.26,14.26,75355.0,13.8662,13.8662,13.8371,13.8371,75355.0
2024-10-02 11:10:00,14.26,14.27,14.25,14.27,124089.0,13.8371,13.8468,13.8274,13.8468,124089.0
2024-10-02 11:15:00,14.27,14.28,14.26,14.28,147740.0,13.8468,13.8565,13.8371,13.8565,147740.0
2024-10-02 11:20:00,14.28,14.29,14.25,14.27,68257.0,13.8565,13.8662,13.8274,13.8468,68257.0
2024-10-02 11:25:00,14.27,14.3,14.26,14.29,53183.0,13.8468,13.8759,13.8371,13.8662,53183.0
2024-10-02 11:30:00,14.29,14.31,14.25,14.27,406351.0,13.8662,13.8856,13.8274,13.8468,406351.0
2024-10-02 11:35:00,14.28,14.28,14.25,14.27,58062.0,13.8565,13.8565,13.8274,13.8468,58062.0
2024-10-02 11:40:00,14.27,14.29,14.26,14.29,40077.0,13.8468,13.8662,13.8371,13.8662,40077.0
2024-10-02 11:45:00,14.29,14.3,14.28,14.29,191547.0,13.8662,13.8759,13.8565,13.8662,191547.0
2024-10-02 11:50:00,14.28,14.3,14.27,14.29,67278.0,13.8565,13.8759,13.8468,13.8662,67278.0
2024-10-02 11:55:00,14.28,14.29,14.27,14.27,62162.0,13.8565,13.8662,13.8468,13.8468,62162.0
2024-10-02 12:00:00,14.27,14.27,14.25,14.25,47616.0,13.8468,13.8468,13.8274,13.8274,47616.0
2024-10-02 12:05:00,14.25,14.26,14.24,14.25,46744.0,13.8274,13.8371,13.8177,13.8274,46744.0
2024-10-02 12:10:00,14.25,14.27,14.24,14.27,161527.0,13.8274,13.8468,13.8177,13.8468,161527.0
2024-10-02 12:15:00,14.26,14.27,14.24,14.25,81573.0,13.8371,13.8468,13.8177,13.8274,81573.0
2024-10-02 12:20:00,14.25,14.28,14.23,14.27,319590.0,13.8274,13.8565,13.808,13.8468,319590.0
2024-10-02 12:25:00,14.28,14.28,14.26,14.27,53487.0,13.8565,13.8565,13.8371,13.8468,53487.0
2024-10-02 12:30:00,14.26,14.26,14.24,14.25,76064.0,13.8371,13.8371,13.8177,13.8274,76064.0
2024-10-02 12:35:00,14.24,14.26,14.24,14.26,34487.0,13.8177,13.8371,13.8177,13.8371,34487.0
2024-10-02 12:40:00,14.26,14.26,14.25,14.25,7605.0,13.8371,13.8371,13.8274,13.8274,7605.0
2024-10-02 12:45:00,14.25,14.26,14.24,14.24,37995.0,13.8274,13.8371,13.8177,13.8177,37995.0
2024-10-02 12:50:00,14.25,14.26,14.24,14.25,36597.0,13.8274,13.8371,13.8177,13.8274,36597.0
2024-10-02 12:55:00,14.26,14.26,14.24,14.24,15232.0,13.8371,13.8371,13.8177,13.8177,15232.0
2024-10-02 13:00:00,14.25,14.25,14.24,14.25,132669.0,13.8274,13.8274,13.8177,13.8274,132669.0
2024-10-02 13:05:00,14.24,14.26,14.24,14.26,20431.0,13.8177,13.8371,13.8177,13.8371,20431.0
2024-10-02 13:10:00,14.26,14.26,14.25,14.25,58916.0,13.8371,13.8371,13.8274,13.8274,58916.0
2024-10-02 13:15:00,14.25,14.26,14.24,14.24,61946.0,13.8274,13.8371,13.8177,13.8177,61946.0
2024-10-02 13:20:00,14.25,14.26,14.24,14.24,106463.0,13.8274,13.8371,13.8177,13.8177,106463.0
2024-10-02 13:25:00,14.24,14.25,14.23,14.25,182773.0,13.8177,13.8274,13.808,13.8274,182773.0
2024-10-02 13:30:00,14.24,14.25,14.24,14.25,156898.0,13.8177,13.8274,13.8177,13.8274,156898.0
2024-10-02 13:35:00,14.24,14.25,14.24,14.25,75856.0,13.8177,13.8274,13.8177,13.8274,75856.0
2024-10-02 13:40:00,14.25,14.25,14.24,14.25,11687.0,13.8274,13.8274,13.8177,13.8274,11687.0
2024-10-02 13:45:00,14.25,14.26,14.24,14.25,99257.0,13.8274,13.8371,13.8177,13.8274,99257.0
2024-10-02 13:50:00,14.25,14.25,14.24,14.25,248551.0,13.8274,13.8274,13.8177,13.8274,248551.0
2024-10-02 13:55:00,14.25,14.27,14.24,14.27,116303.0,13.8274,13.8468,13.8177,13.8468,116303.0
2024-10-02 14:00:00,14.27,14.27,14.25,14.25,82081.0,13.8468,13.8468,13.8274,13.8274,82081.0
2024-10-02 14:05:00,14.25,14.25,14.24,14.25,27123.0,13.8274,13.8274,13.8177,13.8274,27123.0
2024-10-02 14:10:00,14.25,14.26,14.24,14.26,33412.0,13.8274,13.8371,13.8177,13.8371,33412.0
2024-10-02 14:15:00,14.26,14.27,14.25,14.26,20045.0,13.8371,13.8468,13.8274,13.8371,20045.0
2024-10-02 14:20:00,14.26,14.27,14.24,14.24,62517.0,13.8371,13.8468,13.8177,13.8177,62517.0
2024-10-02 14:25:00,14.25,14.25,14.23,14.25,507514.0,13.8274,13.8274,13.808,13.8274,507514.0
2024-10-02 14:30:00,14.24,14.25,14.24,14.25,11980.0,13.8177,13.8274,13.8177,13.8274,11980.0
2024-10-02 14:35:00,14.25,14.25,14.23,14.24,37480.0,13.8274,13.8274,13.808,13.8177,37480.0
2024-10-02 14:40:00,14.24,14.26,14.23,14.26,83997.0,13.8177,13.8371,13.808,13.8371,83997.0
2024-10-02 14:45:00,14.25,14.25,14.23,14.24,64583.0,13.8274,13.8274,13.808,13.8177,64583.0
2024-10-02 14:50:00,14.24,14.24,14.23,14.24,12469.0,13.8177,13.8177,13.808,13.8177,12469.0
2024-10-02 14:55:00,14.24,14.24,14.23,14.24,23138.0,13.8177,13.8177,13.808,13.8177,23138.0
2024-10-02 15:00:00,14.24,14.24,14.23,14.24,170076.0,13.8177,13.8177,13.808,13.8177,170076.0
2024-10-02 15:05:00,14.24,14.24,14.22,14.22,54994.0,13.8177,13.8177,13.7983,13.7983,54994.0
2024-10-02 15:10:00,14.22,14.24,14.22,14.24,114931.0,13.7983,13.8177,13.7983,13.8177,114931.0
2024-10-02 15:15:00,14.24,14.24,14.21,14.21,68367.0,13.8177,13.8177,13.7886,13.7886,68367.0
2024-10-02 15:20:00,14.21,14.22,14.19,14.2,115473.0,13.7886,13.7983,13.7692,13.7789,115473.0
2024-10-02 15:25:00,14.2,14.2,14.19,14.2,33340.0,13.7789,13.7789,13.7692,13.7789,33340.0
2024-10-02 15:30:00,14.19,14.2,14.16,14.17,163091.0,13.7692,13.7789,13.7401,13.7498,163091.0
2024-10-02 15:35:00,14.17,14.2,14.16,14.2,187627.0,13.7498,13.7789,13.7401,13.7789,187627.0
2024-10-02 15:40:00,14.2,14.2,14.19,14.2,85282.0,13.7789,13.7789,13.7692,13.7789,85282.0
2024-10-02 15:45:00,14.2,14.2,14.18,14.19,150711.0,13.7789,13.7789,13.7595,13.7692,150711.0
2024-10-02 15:50:00,14.19,14.19,14.16,14.19,534167.0,13.7692,13.7692,13.7401,13.7692,534167.0
2024-10-02 15:55:00,14.19,14.22,14.18,14.21,979190.0,13.7692,13.7983,13.7595,13.7886,979190.0
2024-10-03 09:30:00,14.12,14.15,14.09,14.14,181307.0,13.7013,13.7304,13.6721,13.7207,181307.0
2024-10-03 09:35:00,14.14,14.17,14.1,14.11,141934.0,13.7207,13.7498,13.6818,13.6916,141934.0
2024-10-03 09:40:00,14.11,14.12,14.08,14.09,74407.0,13.6916,13.7013,13.6624,13.6721,74407.0
2024-10-03 09:45:00,14.09,14.09,14.01,14.03,216457.0,13.6721,13.6721,13.5945,13.6139,216457.0
2024-10-03 09:50:00,14.03,14.05,14.01,14.03,75507.0,13.6139,13.6333,13.5945,13.6139,75507.0
2024-10-03 09:55:00,14.03,14.08,14.03,14.08,104899.0,13.6139,13.6624,13.6139,13.6624,104899.0
2024-10-03 10:00:00,14.08,14.15,14.07,14.12,380385.0,13.6624,13.7304,13.6527,13.7013,380385.0
2024-10-03 10:05:00,14.12,14.15,14.11,14.13,116423.0,13.7013,13.7304,13.6916,13.711,116423.0
2024-10-03 10:10:00,14.13,14.15,14.07,14.1,356168.0,13.711,13.7304,13.6527,13.6818,356168.0
2024-10-03 10:15:00,14.09,14.15,14.09,14.12,303389.0,13.6721,13.7304,13.6721,13.7013,303389.0
2024-10-03 10:20:00,14.11,14.13,14.06,14.08,124405.0,13.6916,13.711,13.643,13.6624,124405.0
2024-10-03 10:25:00,14.07,14.08,14.06,14.08,30835.0,13.6527,13.6624,13.643,13.6624,30835.0
2024-10-03 10:30:00,14.08,14.1,14.05,14.1,70651.0,13.6624,13.6818,13.6333,13.6818,70651.0
2024-10-03 10:35:00,14.1,14.11,14.08,14.1,132102.0,13.6818,13.6916,13.6624,13.6818,132102.0
2024-10-03 10:40:00,14.1,14.11,14.05,14.07,85632.0,13.6818,13.6916,13.6333,13.6527,85632.0
2024-10-03 10:45:00,14.07,14.11,14.05,14.1,139707.0,13.6527,13.6916,13.6333,13.6818,139707.0
2024-10-03 10:50:00,14.11,14.11,14.08,14.11,46896.0,13.6916,13.6916,13.6624,13.6916,46896.0
2024-10-03 10:55:00,14.1,14.11,14.07,14.08,56991.0,13.6818,13.6916,13.6527,13.6624,56991.0
2024-10-03 11:00:00,14.08,14.08,14.06,14.07,64918.0,13.6624,13.6624,13.643,13.6527,64918.0
2024-10-03 11:05:00,14.07,14.1,14.06,14.1,79807.0,13.6527,13.6818,13.643,13.6818,79807.0
2024-10-03 11:10:00,14.1,14.11,14.07,14.11,84272.0,13.6818,13.6916,13.6527,13.6916,84272.0
2024-10-03 11:15:00,14.11,14.12,14.1,14.12,53686.0,13.6916,13.7013,13.6818,13.7013,53686.0
2024-10-03 11:20:00,14.12,14.16,14.1,14.15,322866.0,13.7013,13.7401,13.6818,13.7304,322866.0
2024-10-03 11:25:00,14.15,14.15,14.12,14.15,51775.0,13.7304,13.7304,13.7013,13.7304,51775.0
2024-10-03 11:30:00,14.15,14.17,14.14,14.15,65690.0,13.7304,13.7498,13.7207,13.7304,65690.0
2024-10-03 11:35:00,14.15,14.15,14.13,14.13,51974.0,13.7304,13.7304,13.711,13.711,51974.0
2024-10-03 11:40:00,14.14,14.17,14.13,14.16,81324.0,13.7207,13.7498,13.711,13.7401,81324.0
2024-10-03 11:45:00,14.16,14.16,14.15,14.16,8965.0,13.7401,13.7401,13.7304,13.7401,8965.0
2024-10-03 11:50:00,14.16,14.19,14.15,14.17,34703.0,13.7401,13.7692,13.7304,13.7498,34703.0
2024-10-03 11:55:00,14.17,14.18,14.15,14.15,50105.0,13.7498,13.7595,13.7304,13.7304,50105.0
2024-10-03 12:00:00,14.16,14.16,14.15,14.15,20133.0,13.7401,13.7401,13.7304,13.7304,20133.0
2024-10-03 12:05:00,14.16,14.18,14.15,14.17,101895.0,13.7401,13.7595,13.7304,13.7498,101895.0
2024-10-03 12:10:00,14.17,14.17,14.16,14.17,23433.0,13.7498,13.7498,13.7401,13.7498,23433.0
2024-10-03 12:15:00,14.17,14.18,14.15,14.16,121790.0,13.7498,13.7595,13.7304,13.7401,121790.0
2024-10-03 12:20:00,14.17,14.17,14.16,14.17,10372.0,13.7498,13.7498,13.7401,13.7498,10372.0
2024-10-03 12:25:00,14.17,14.18,14.16,14.18,64774.0,13.7498,13.7595,13.7401,13.7595,64774.0
2024-10-03 12:30:00,14.17,14.18,14.16,14.17,27934.0,13.7498,13.7595,13.7401,13.7498,27934.0
2024-10-03 12:35:00,14.17,14.19,14.17,14.18,27009.0,13.7498,13.7692,13.7498,13.7595,27009.0
2024-10-03 12:40:00,14.17,14.18,14.14,14.15,58603.0,13.7498,13.7595,13.7207,13.7304,58603.0
2024-10-03 12:45:00,14.15,14.15,14.12,14.13,48506.0,13.7304,13.7304,13.7013,13.711,48506.0
2024-10-03 12:50:00,14.13,14.14,14.11,14.12,200061.0,13.711,13.7207,13.6916,13.7013,200061.0
2024-10-03 12:55:00,14.12,14.14,14.11,14.13,129932.0,13.7013,13.7207,13.6916,13.711,129932.0
2024-10-03 13:00:00,14.13,14.13,14.11,14.12,118206.0,13.711,13.711,13.6916,13.7013,118206.0
2024-10-03 13:05:00,14.12,14.15,14.12,14.13,68917.0,13.7013,13.7304,13.7013,13.711,68917.0
2024-10-03 13:10:00,14.13,14.13,14.11,14.12,48789.0,13.711,13.711,13.6916,13.7013,48789.0
2024-10-03 13:15:00,14.12,14.13,14.11,14.12,24824.0,13.7013,13.711,13.6916,13.7013,24824.0
2024-10-03 13:20:00,14.12,14.13,14.11,14.11,65097.0,13.7013,13.711,13.6916,13.6916,65097.0
2024-10-03 13:25:00,14.11,14.12,14.1,14.1,94388.0,13.6916,13.7013,13.6818,13.6818,94388.0
2024-10-03 13:30:00,14.1,14.13,14.1,14.13,85147.0,13.6818,13.711,13.6818,13.711,85147.0
2024-10-03 13:35:00,14.13,14.13,14.11,14.12,37517.0,13.711,13.711,13.6916,13.7013,37517.0
2024-10-03 13:40:00,14.12,14.14,14.11,14.14,73741.0,13.7013,13.7207,13.6916,13.7207,73741.0
2024-10-03 13:45:00,14.13,14.15,14.12,14.13,29511.0,13.711,13.7304,13.7013,13.711,29511.0
2024-10-03 13:50:00,14.13,14.13,14.12,14.12,12829.0,13.711,13.711,13.7013,13.7013,12829.0
2024-10-03 13:55:00,14.13,14.14,14.12,14.14,26009.0,13.711,13.7207,13.7013,13.7207,26009.0
2024-10-03 14:00:00,14.14,14.14,14.12,14.13,27685.0,13.7207,13.7207,13.7013,13.711,27685.0
2024-10-03 14:05:00,14.13,14.14,14.12,14.13,114507.0,13.711,13.7207,13.7013,13.711,114507.0
2024-10-03 14:10:00,14.13,14.14,14.12,14.13,32770.0,13.711,13.7207,13.7013,13.711,32770.0
2024-10-03 14:15:00,14.14,14.15,14.13,14.14,23636.0,13.7207,13.7304,13.711,13.7207,23636.0
2024-10-03 14:20:00,14.15,14.16,14.13,14.14,57662.0,13.7304,13.7401,13.711,13.7207,57662.0
2024-10-03 14:25:00,14.14,14.15,14.13,14.14,48687.0,13.7207,13.7304,13.711,13.7207,48687.0
2024-10-03 14:30:00,14.14,14.15,14.12,14.13,37853.0,13.7207,13.7304,13.7013,13.711,37853.0
2024-10-03 14:35:00,14.13,14.13,14.11,14.12,30629.0,13.711,13.711,13.6916,13.7013,30629.0
2024-10-03 14:40:00,14.12,14.14,14.11,14.13,76694.0,13.7013,13.7207,13.6916,13.711,76694.0
2024-10-03 14:45:00,14.13,14.13,14.11,14.12,66847.0,13.711,13.711,13.6916,13.7013,66847.0
2024-10-03 14:50:00,14.12,14.13,14.11,14.12,65616.0,13.7013,13.711,13.6916,13.7013,65616.0
2024-10-03 14:55:00,14.13,14.13,14.11,14.12,39731.0,13.711,13.711,13.6916,13.7013,39731.0
2024-10-03 15:00:00,14.12,14.12,14.1,14.12,66773.0,13.7013,13.7013,13.6818,13.7013,66773.0
2024-10-03 15:05:00,14.11,14.12,14.11,14.12,26425.0,13.6916,13.7013,13.6916,13.7013,26425.0
2024-10-03 15:10:00,14.12,14.12,14.1,14.12,60116.0,13.7013,13.7013,13.6818,13.7013,60116.0
2024-10-03 15:15:00,14.12,14.13,14.11,14.13,36430.0,13.7013,13.711,13.6916,13.711,36430.0
2024-10-03 15:20:00,14.13,14.15,14.12,14.14,102153.0,13.711,13.7304,13.7013,13.7207,102153.0
2024-10-03 15:25:00,14.14,14.14,14.12,14.13,56983.0,13.7207,13.7207,13.7013,13.711,56983.0
2024-10-03 15:30:00,14.13,14.15,14.12,14.15,88277.0,13.711,13.7304,13.7013,13.7304,88277.0
2024-10-03 15:35:00,14.15,14.15,14.13,14.13,64847.0,13.7304,13.7304,13.711,13.711,64847.0
2024-10-03 15:40:00,14.14,14.14,14.12,14.14,186191.0,13.7207,13.7207,13.7013,13.7207,186191.0
2024-10-03 15:45:00,14.14,14.15,14.13,14.15,60289.0,13.7207,13.7304,13.711,13.7304,60289.0
2024-10-03 15:50:00,14.15,14.15,14.12,14.15,283323.0,13.7304,13.7304,13.7013,13.7304,283323.0
2024-10-03 15:55:00,14.15,14.18,14.14,14.18,525544.0,13.7304,13.7595,13.7207,13.7595,525544.0
2024-10-04 09:30:00,14.44,14.55,14.41,14.54,489981.0,14.0118,14.1185,13.9827,14.1088,489981.0
2024-10-04 09:35:00,14.54,14.57,14.48,14.51,286410.0,14.1088,14.1379,14.0506,14.0797,286410.0
2024-10-04 09:40:00,14.51,14.62,14.51,14.61,161945.0,14.0797,14.1864,14.0797,14.1767,161945.0
2024-10-04 09:45:00,14.61,14.63,14.58,14.6,81240.0,14.1767,14.1961,14.1476,14.167,81240.0
2024-10-04 09:50:00,14.59,14.61,14.57,14.58,66513.0,14.1573,14.1767,14.1379,14.1476,66513.0
2024-10-04 09:55:00,14.58,14.61,14.56,14.6,309287.0,14.1476,14.1767,14.1282,14.167,309287.0
2024-10-04 10:00:00,14.61,14.63,14.54,14.56,185795.0,14.1767,14.1961,14.1088,14.1282,185795.0
2024-10-04 10:05:00,14.56,14.58,14.49,14.51,134399.0,14.1282,14.1476,14.0603,14.0797,134399.0
2024-10-04 10:10:00,14.5,14.57,14.49,14.56,75218.0,14.07,14.1379,14.0603,14.1282,75218.0
2024-10-04 10:15:00,14.56,14.6,14.54,14.59,54357.0,14.1282,14.167,14.1088,14.1573,54357.0
2024-10-04 10:20:00,14.58,14.6,14.53,14.55,1437151.0,14.1476,14.167,14.0991,14.1185,1437151.0
2024-10-04 10:25:00,14.55,14.57,14.49,14.51,396472.0,14.1185,14.1379,14.0603,14.0797,396472.0
2024-10-04 10:30:00,14.51,14.55,14.46,14.49,460001.0,14.0797,14.1185,14.0312,14.0603,460001.0
2024-10-04 10:35:00,14.49,14.49,14.39,14.41,252682.0,14.0603,14.0603,13.9632,13.9827,252682.0
2024-10-04 10:40:00,14.41,14.43,14.39,14.41,120295.0,13.9827,14.0021,13.9632,13.9827,120295.0
2024-10-04 10:45:00,14.4,14.42,14.39,14.41,42587.0,13.973,13.9924,13.9632,13.9827,42587.0
2024-10-04 10:50:00,14.4,14.42,14.37,14.41,49351.0,13.973,13.9924,13.9438,13.9827,49351.0
2024-10-04 10:55:00,14.41,14.46,14.41,14.46,83750.0,13.9827,14.0312,13.9827,14.0312,83750.0
2024-10-04 11:00:00,14.46,14.51,14.45,14.51,84926.0,14.0312,14.0797,14.0215,14.0797,84926.0
2024-10-04 11:05:00,14.51,14.53,14.5,14.53,46944.0,14.0797,14.0991,14.07,14.0991,46944.0
2024-10-04 11:10:00,14.53,14.54,14.52,14.54,100186.0,14.0991,14.1088,14.0894,14.1088,100186.0
2024-10-04 11:15:00,14.54,14.54,14.51,14.51,52790.0,14.1088,14.1088,14.0797,14.0797,52790.0
2024-10-04 11:20:00,14.52,14.52,14.47,14.49,121599.0,14.0894,14.0894,14.0409,14.0603,121599.0
2024-10-04 11:25:00,14.49,14.5,14.48,14.49,71006.0,14.0603,14.07,14.0506,14.0603,71006.0
2024-10-04 11:30:00,14.49,14.49,14.47,14.49,135899.0,14.0603,14.0603,14.0409,14.0603,135899.0
2024-10-04 11:35:00,14.48,14.5,14.47,14.49,67560.0,14.0506,14.07,14.0409,14.0603,67560.0
2024-10-04 11:40:00,14.49,14.5,14.47,14.48,78742.0,14.0603,14.07,14.0409,14.0506,78742.0
2024-10-04 11:45:00,14.47,14.48,14.46,14.48,23700.0,14.0409,14.0506,14.0312,14.0506,23700.0
2024-10-04 11:50:00,14.48,14.49,14.47,14.49,55345.0,14.0506,14.0603,14.0409,14.0603,55345.0
2024-10-04 11:55:00,14.49,14.49,14.47,14.49,43665.0,14.0603,14.0603,14.0409,14.0603,43665.0
2024-10-04 12:00:00,14.49,14.51,14.48,14.49,64170.0,14.0603,14.0797,14.0506,14.0603,64170.0
2024-10-04 12:05:00,14.5,14.55,14.49,14.54,601859.0,14.07,14.1185,14.0603,14.1088,601859.0
2024-10-04 12:10:00,14.54,14.56,14.54,14.55,56186.0,14.1088,14.1282,14.1088,14.1185,56186.0
2024-10-04 12:15:00,14.55,14.57,14.54,14.57,72697.0,14.1185,14.1379,14.1088,14.1379,72697.0
2024-10-04 12:20:00,14.57,14.57,14.55,14.55,70138.0,14.1379,14.1379,14.1185,14.1185,70138.0
2024-10-04 12:25:00,14.55,14.56,14.52,14.53,149778.0,14.1185,14.1282,14.0894,14.0991,149778.0
2024-10-04 12:30:00,14.53,14.53,14.51,14.53,69921.0,14.0991,14.0991,14.0797,14.0991,69921.0
2024-10-04 12:35:00,14.53,14.56,14.52,14.56,127437.0,14.0991,14.1282,14.0894,14.1282,127437.0
2024-10-04 12:40:00,14.56,14.56,14.52,14.54,70375.0,14.1282,14.1282,14.0894,14.1088,70375.0
2024-10-04 12:45:00,14.54,14.55,14.53,14.54,18135.0,14.1088,14.1185,14.0991,14.1088,18135.0
2024-10-04 12:50:00,14.54,14.55,14.52,14.54,76570.0,14.1088,14.1185,14.0894,14.1088,76570.0
2024-10-04 12:55:00,14.55,14.56,14.53,14.54,52930.0,14.1185,14.1282,14.0991,14.1088,52930.0
2024-10-04 13:00:00,14.54,14.56,14.54,14.55,52863.0,14.1088,14.1282,14.1088,14.1185,52863.0
2024-10-04 13:05:00,14.54,14.56,14.53,14.55,64602.0,14.1088,14.1282,14.0991,14.1185,64602.0
2024-10-04 13:10:00,14.54,14.56,14.54,14.56,48258.0,14.1088,14.1282,14.1088,14.1282,48258.0
2024-10-04 13:15:00,14.55,14.57,14.55,14.57,114317.0,14.1185,14.1379,14.1185,14.1379,114317.0
2024-10-04 13:20:00,14.57,14.58,14.56,14.58,25548.0,14.1379,14.1476,14.1282,14.1476,25548.0
2024-10-04 13:25:00,14.58,14.58,14.57,14.58,13491.0,14.1476,14.1476,14.1379,14.1476,13491.0
2024-10-04 13:30:00,14.57,14.59,14.57,14.58,48962.0,14.1379,14.1573,14.1379,14.1476,48962.0
2024-10-04 13:35:00,14.58,14.59,14.54,14.58,132764.0,14.1476,14.1573,14.1088,14.1476,132764.0
2024-10-04 13:40:00,14.58,14.61,14.58,14.61,45505.0,14.1476,14.1767,14.1476,14.1767,45505.0
2024-10-04 13:45:00,14.6,14.61,14.6,14.61,36013.0,14.167,14.1767,14.167,14.1767,36013.0
2024-10-04 13:50:00,14.61,14.61,14.58,14.59,35529.0,14.1767,14.1767,14.1476,14.1573,35529.0
2024-10-04 13:55:00,14.59,14.59,14.56,14.57,43811.0,14.1573,14.1573,14.1282,14.1379,43811.0
2024-10-04 14:00:00,14.57,14.58,14.56,14.58,21314.0,14.1379,14.1476,14.1282,14.1476,21314.0
2024-10-04 14:05:00,14.58,14.59,14.56,14.58,43142.0,14.1476,14.1573,14.1282,14.1476,43142.0
2024-10-04 14:10:00,14.58,14.59,14.57,14.59,65400.0,14.1476,14.1573,14.1379,14.1573,65400.0
2024-10-04 14:15:00,14.58,14.6,14.57,14.6,39530.0,14.1476,14.167,14.1379,14.167,39530.0
2024-10-04 14:20:00,14.59,14.61,14.59,14.6,53573.0,14.1573,14.1767,14.1573,14.167,53573.0
2024-10-04 14:25:00,14.6,14.6,14.59,14.6,56905.0,14.167,14.167,14.1573,14.167,56905.0
2024-10-04 14:30:00,14.6,14.6,14.58,14.59,97237.0,14.167,14.167,14.1476,14.1573,97237.0
2024-10-04 14:35:00,14.6,14.6,14.59,14.6,18415.0,14.167,14.167,14.1573,14.167,18415.0
2024-10-04 14:40:00,14.6,14.61,14.59,14.6,83398.0,14.167,14.1767,14.1573,14.167,83398.0
2024-10-04 14:45:00,14.59,14.61,14.58,14.61,59459.0,14.1573,14.1767,14.1476,14.1767,59459.0
2024-10-04 14:50:00,14.61,14.62,14.59,14.61,60640.0,14.1767,14.1864,14.1573,14.1767,60640.0
2024-10-04 14:55:00,14.61,14.62,14.6,14.62,40160.0,14.1767,14.1864,14.167,14.1864,40160.0
2024-10-04 15:00:00,14.62,14.62,14.6,14.61,36171.0,14.1864,14.1864,14.167,14.1767,36171.0
2024-10-04 15:05:00,14.61,14.61,14.6,14.61,36485.0,14.1767,14.1767,14.167,14.1767,36485.0
2024-10-04 15:10:00,14.61,14.62,14.6,14.61,57624.0,14.1767,14.1864,14.167,14.1767,57624.0
2024-10-04 15:15:00,14.61,14.62,14.6,14.62,138078.0,14.1767,14.1864,14.167,14.1864,138078.0
2024-10-04 15:20:00,14.62,14.63,14.61,14.61,136127.0,14.1864,14.1961,14.1767,14.1767,136127.0
2024-10-04 15:25:00,14.62,14.64,14.61,14.64,74799.0,14.1864,14.2058,14.1767,14.2058,74799.0
2024-10-04 15:30:00,14.64,14.65,14.62,14.65,166785.0,14.2058,14.2155,14.1864,14.2155,166785.0
2024-10-04 15:35:00,14.65,14.66,14.63,14.65,105984.0,14.2155,14.2252,14.1961,14.2155,105984.0
2024-10-04 15:40:00,14.65,14.65,14.64,14.65,27063.0,14.2155,14.2155,14.2058,14.2155,27063.0
2024-10-04 15:45:00,14.65,14.65,14.61,14.63,213471.0,14.2155,14.2155,14.1767,14.1961,213471.0
2024-10-04 15:50:00,14.63,14.64,14.59,14.64,383812.0,14.1961,14.2058,14.1573,14.2058,383812.0
2024-10-04 15:55:00,14.63,14.64,14.61,14.63,524144.0,14.1961,14.2058,14.1767,14.1961,524144.0
2024-10-07 09:30:00,14.55,14.6,14.52,14.6,266232.0,14.1185,14.167,14.0894,14.167,266232.0
2024-10-07 09:35:00,14.59,14.64,14.59,14.63,130729.0,14.1573,14.2058,14.1573,14.1961,130729.0
2024-10-07 09:40:00,14.63,14.73,14.63,14.69,187048.0,14.1961,14.2932,14.1961,14.2543,187048.0
2024-10-07 09:45:00,14.69,14.7,14.56,14.61,147538.0,14.2543,14.2641,14.1282,14.1767,147538.0
2024-10-07 09:50:00,14.6,14.64,14.58,14.63,109803.0,14.167,14.2058,14.1476,14.1961,109803.0
2024-10-07 09:55:00,14.63,14.64,14.6,14.62,59103.0,14.1961,14.2058,14.167,14.1864,59103.0
2024-10-07 10:00:00,14.62,14.65,14.61,14.65,120616.0,14.1864,14.2155,14.1767,14.2155,120616.0
2024-10-07 10:05:00,14.65,14.67,14.63,14.66,93222.0,14.2155,14.2349,14.1961,14.2252,93222.0
2024-10-07 10:10:00,14.65,14.7,14.65,14.68,152474.0,14.2155,14.2641,14.2155,14.2446,152474.0
2024-10-07 10:15:00,14.68,14.7,14.66,14.7,109346.0,14.2446,14.2641,14.2252,14.2641,109346.0
2024-10-07 10:20:00,14.69,14.7,14.66,14.68,83371.0,14.2543,14.2641,14.2252,14.2446,83371.0
2024-10-07 10:25:00,14.68,14.68,14.63,14.65,107226.0,14.2446,14.2446,14.1961,14.2155,107226.0
2024-10-07 10:30:00,14.65,14.66,14.61,14.66,444112.0,14.2155,14.2252,14.1767,14.2252,444112.0
2024-10-07 10:35:00,14.66,14.68,14.65,14.66,159184.0,14.2252,14.2446,14.2155,14.2252,159184.0
2024-10-07 10:40:00,14.65,14.66,14.64,14.66,155890.0,14.2155,14.2252,14.2058,14.2252,155890.0
2024-10-07 10:45:00,14.65,14.68,14.65,14.67,207433.0,14.2155,14.2446,14.2155,14.2349,207433.0
2024-10-07 10:50:00,14.67,14.69,14.66,14.67,195853.0,14.2349,14.2543,14.2252,14.2349,195853.0
2024-10-07 10:55:00,14.67,14.67,14.64,14.67,186901.0,14.2349,14.2349,14.2058,14.2349,186901.0
2024-10-07 11:00:00,14.66,14.67,14.64,14.67,431132.0,14.2252,14.2349,14.2058,14.2349,431132.0
2024-10-07 11:05:00,14.67,14.67,14.64,14.64,160615.0,14.2349,14.2349,14.2058,14.2058,160615.0
2024-10-07 11:10:00,14.65,14.66,14.63,14.65,96221.0,14.2155,14.2252,14.1961,14.2155,96221.0
2024-10-07 11:15:00,14.65,14.66,14.63,14.66,77423.0,14.2155,14.2252,14.1961,14.2252,77423.0
2024-10-07 11:20:00,14.66,14.67,14.65,14.67,45156.0,14.2252,14.2349,14.2155,14.2349,45156.0
2024-10-07 11:25:00,14.67,14.68,14.66,14.68,81557.0,14.2349,14.2446,14.2252,14.2446,81557.0
2024-10-07 11:30:00,14.68,14.68,14.64,14.66,41418.0,14.2446,14.2446,14.2058,14.2252,41418.0
2024-10-07 11:35:00,14.66,14.66,14.64,14.66,47611.0,14.2252,14.2252,14.2058,14.2252,47611.0
2024-10-07 11:40:00,14.66,14.67,14.63,14.64,113054.0,14.2252,14.2349,14.1961,14.2058,113054.0
2024-10-07 11:45:00,14.64,14.66,14.63,14.66,67248.0,14.2058,14.2252,14.1961,14.2252,67248.0
2024-10-07 11:50:00,14.65,14.66,14.63,14.63,79662.0,14.2155,14.2252,14.1961,14.1961,79662.0
2024-10-07 11:55:00,14.63,14.66,14.63,14.65,53440.0,14.1961,14.2252,14.1961,14.2155,53440.0
2024-10-07 12:00:00,14.66,14.66,14.64,14.65,81219.0,14.2252,14.2252,14.2058,14.2155,81219.0
2024-10-07 12:05:00,14.65,14.66,14.65,14.65,43574.0,14.2155,14.2252,14.2155,14.2155,43574.0
2024-10-07 12:10:00,14.66,14.66,14.62,14.64,182378.0,14.2252,14.2252,14.1864,14.2058,182378.0
2024-10-07 12:15:00,14.64,14.64,14.62,14.63,20157.0,14.2058,14.2058,14.1864,14.1961,20157.0
2024-10-07 12:20:00,14.63,14.65,14.62,14.65,79999.0,14.1961,14.2155,14.1864,14.2155,79999.0
2024-10-07 12:25:00,14.65,14.68,14.64,14.67,129505.0,14.2155,14.2446,14.2058,14.2349,129505.0
2024-10-07 12:30:00,14.67,14.67,14.65,14.67,68450.0,14.2349,14.2349,14.2155,14.2349,68450.0
2024-10-07 12:35:00,14.67,14.67,14.66,14.67,30188.0,14.2349,14.2349,14.2252,14.2349,30188.0
2024-10-07 12:40:00,14.67,14.67,14.65,14.66,74734.0,14.2349,14.2349,14.2155,14.2252,74734.0
2024-10-07 12:45:00,14.66,14.68,14.65,14.67,130746.0,14.2252,14.2446,14.2155,14.2349,130746.0
2024-10-07 12:50:00,14.66,14.68,14.65,14.67,284522.0,14.2252,14.2446,14.2155,14.2349,284522.0
2024-10-07 12:55:00,14.66,14.67,14.65,14.65,42683.0,14.2252,14.2349,14.2155,14.2155,42683.0
2024-10-07 13:00:00,14.65,14.66,14.64,14.65,38094.0,14.2155,14.2252,14.2058,14.2155,38094.0
2024-10-07 13:05:00,14.65,14.65,14.62,14.62,61633.0,14.2155,14.2155,14.1864,14.1864,61633.0
2024-10-07 13:10:00,14.63,14.64,14.62,14.63,140195.0,14.1961,14.2058,14.1864,14.1961,140195.0
2024-10-07 13:15:00,14.63,14.64,14.62,14.63,69257.0,14.1961,14.2058,14.1864,14.1961,69257.0
2024-10-07 13:20:00,14.63,14.64,14.62,14.64,134073.0,14.1961,14.2058,14.1864,14.2058,134073.0
2024-10-07 13:25:00,14.65,14.66,14.63,14.64,66224.0,14.2155,14.2252,14.1961,14.2058,66224.0
2024-10-07 13:30:00,14.64,14.64,14.62,14.63,33240.0,14.2058,14.2058,14.1864,14.1961,33240.0
2024-10-07 13:35:00,14.63,14.64,14.61,14.62,59964.0,14.1961,14.2058,14.1767,14.1864,59964.0
2024-10-07 13:40:00,14.62,14.62,14.61,14.62,30018.0,14.1864,14.1864,14.1767,14.1864,30018.0
2024-10-07 13:45:00,14.62,14.63,14.61,14.62,69432.0,14.1864,14.1961,14.1767,14.1864,69432.0
2024-10-07 13:50:00,14.62,14.63,14.6,14.62,74109.0,14.1864,14.1961,14.167,14.1864,74109.0
2024-10-07 13:55:00,14.62,14.62,14.6,14.61,35199.0,14.1864,14.1864,14.167,14.1767,35199.0
2024-10-07 14:00:00,14.61,14.61,14.59,14.6,81644.0,14.1767,14.1767,14.1573,14.167,81644.0
2024-10-07 14:05:00,14.6,14.61,14.59,14.61,45526.0,14.167,14.1767,14.1573,14.1767,45526.0
2024-10-07 14:10:00,14.61,14.63,14.6,14.62,115021.0,14.1767,14.1961,14.167,14.1864,115021.0
2024-10-07 14:15:00,14.62,14.63,14.6,14.6,71469.0,14.1864,14.1961,14.167,14.167,71469.0
2024-10-07 14:20:00,14.6,14.61,14.59,14.59,35392.0,14.167,14.1767,14.1573,14.1573,35392.0
2024-10-07 14:25:00,14.6,14.61,14.59,14.6,116418.0,14.167,14.1767,14.1573,14.167,116418.0
2024-10-07 14:30:00,14.6,14.6,14.53,14.6,374745.0,14.167,14.167,14.0991,14.167,374745.0
2024-10-07 14:35:00,14.59,14.59,14.57,14.58,170564.0,14.1573,14.1573,14.1379,14.1476,170564.0
2024-10-07 14:40:00,14.58,14.59,14.57,14.58,89378.0,14.1476,14.1573,14.1379,14.1476,89378.0
2024-10-07 14:45:00,14.58,14.58,14.53,14.54,81446.0,14.1476,14.1476,14.0991,14.1088,81446.0
2024-10-07 14:50:00,14.54,14.56,14.54,14.56,55508.0,14.1088,14.1282,14.1088,14.1282,55508.0
2024-10-07 14:55:00,14.56,14.57,14.55,14.55,81911.0,14.1282,14.1379,14.1185,14.1185,81911.0
2024-10-07 15:00:00,14.56,14.57,14.55,14.56,31210.0,14.1282,14.1379,14.1185,14.1282,31210.0
2024-10-07 15:05:00,14.57,14.59,14.56,14.57,194495.0,14.1379,14.1573,14.1282,14.1379,194495.0
2024-10-07 15:10:00,14.58,14.59,14.57,14.58,93792.0,14.1476,14.1573,14.1379,14.1476,93792.0
2024-10-07 15:15:00,14.58,14.61,14.58,14.61,80422.0,14.1476,14.1767,14.1476,14.1767,80422.0
2024-10-07 15:20:00,14.61,14.61,14.59,14.61,53794.0,14.1767,14.1767,14.1573,14.1767,53794.0
2024-10-07 15:25:00,14.61,14.62,14.6,14.62,39906.0,14.1767,14.1864,14.167,14.1864,39906.0
2024-10-07 15:30:00,14.62,14.63,14.6,14.62,124761.0,14.1864,14.1961,14.167,14.1864,124761.0
2024-10-07 15:35:00,14.62,14.62,14.59,14.62,142629.0,14.1864,14.1864,14.1573,14.1864,142629.0
2024-10-07 15:40:00,14.62,14.62,14.6,14.62,94058.0,14.1864,14.1864,14.167,14.1864,94058.0
2024-10-07 15:45:00,14.62,14.63,14.6,14.63,136610.0,14.1864,14.1961,14.167,14.1961,136610.0
2024-10-07 15:50:00,14.63,14.68,14.62,14.65,469399.0,14.1961,14.2446,14.1864,14.2155,469399.0
2024-10-07 15:55:00,14.65,14.66,14.63,14.64,474196.0,14.2155,14.2252,14.1961,14.2058,474196.0
2024-10-08 09:30:00,14.7,14.78,14.69,14.73,139805.0,14.2641,14.3417,14.2543,14.2932,139805.0
2024-10-08 09:35:00,14.72,14.72,14.67,14.7,88102.0,14.2835,14.2835,14.2349,14.2641,88102.0
2024-10-08 09:40:00,14.69,14.72,14.67,14.72,89083.0,14.2543,14.2835,14.2349,14.2835,89083.0
2024-10-08 09:45:00,14.71,14.73,14.68,14.73,109145.0,14.2738,14.2932,14.2446,14.2932,109145.0
2024-10-08 09:50:00,14.73,14.74,14.69,14.71,150673.0,14.2932,14.3029,14.2543,14.2738,150673.0
2024-10-08 09:55:00,14.71,14.72,14.69,14.71,72266.0,14.2738,14.2835,14.2543,14.2738,72266.0
2024-10-08 10:00:00,14.72,14.74,14.69,14.73,151013.0,14.2835,14.3029,14.2543,14.2932,151013.0
2024-10-08 10:05:00,14.73,14.75,14.72,14.73,247239.0,14.2932,14.3126,14.2835,14.2932,247239.0
2024-10-08 10:10:00,14.72,14.72,14.66,14.67,71259.0,14.2835,14.2835,14.2252,14.2349,71259.0
2024-10-08 10:15:00,14.67,14.69,14.66,14.67,140406.0,14.2349,14.2543,14.2252,14.2349,140406.0
2024-10-08 10:20:00,14.68,14.7,14.66,14.68,285314.0,14.2446,14.2641,14.2252,14.2446,285314.0
2024-10-08 10:25:00,14.68,14.72,14.68,14.71,364461.0,14.2446,14.2835,14.2446,14.2738,364461.0
2024-10-08 10:30:00,14.71,14.72,14.66,14.66,209867.0,14.2738,14.2835,14.2252,14.2252,209867.0
2024-10-08 10:35:00,14.67,14.68,14.65,14.67,64292.0,14.2349,14.2446,14.2155,14.2349,64292.0
2024-10-08 10:40:00,14.66,14.77,14.65,14.71,794349.0,14.2252,14.332,14.2155,14.2738,794349.0
2024-10-08 10:45:00,14.71,14.75,14.7,14.74,148437.0,14.2738,14.3126,14.2641,14.3029,148437.0
2024-10-08 10:50:00,14.74,14.78,14.73,14.77,175899.0,14.3029,14.3417,14.2932,14.332,175899.0
2024-10-08 10:55:00,14.77,14.79,14.75,14.77,173098.0,14.332,14.3514,14.3126,14.332,173098.0
2024-10-08 11:00:00,14.77,14.79,14.76,14.77,87431.0,14.332,14.3514,14.3223,14.332,87431.0
2024-10-08 11:05:00,14.77,14.8,14.77,14.79,241714.0,14.332,14.3611,14.332,14.3514,241714.0
2024-10-08 11:10:00,14.79,14.82,14.79,14.82,144063.0,14.3514,14.3805,14.3514,14.3805,144063.0
2024-10-08 11:15:00,14.82,14.82,14.78,14.79,67055.0,14.3805,14.3805,14.3417,14.3514,67055.0
2024-10-08 11:20:00,14.78,14.8,14.77,14.79,98266.0,14.3417,14.3611,14.332,14.3514,98266.0
2024-10-08 11:25:00,14.79,14.8,14.78,14.78,131633.0,14.3514,14.3611,14.3417,14.3417,131633.0
2024-10-08 11:30:00,14.79,14.79,14.76,14.77,84073.0,14.3514,14.3514,14.3223,14.332,84073.0
2024-10-08 11:35:00,14.77,14.78,14.76,14.78,35734.0,14.332,14.3417,14.3223,14.3417,35734.0
2024-10-08 11:40:00,14.78,14.78,14.77,14.78,52969.0,14.3417,14.3417,14.332,14.3417,52969.0
2024-10-08 11:45:00,14.78,14.78,14.75,14.75,80813.0,14.3417,14.3417,14.3126,14.3126,80813.0
2024-10-08 11:50:00,14.76,14.77,14.75,14.76,70649.0,14.3223,14.332,14.3126,14.3223,70649.0
2024-10-08 11:55:00,14.77,14.79,14.75,14.78,167828.0,14.332,14.3514,14.3126,14.3417,167828.0
2024-10-08 12:00:00,14.78,14.78,14.76,14.77,73112.0,14.3417,14.3417,14.3223,14.332,73112.0
2024-10-08 12:05:00,14.78,14.79,14.77,14.79,81001.0,14.3417,14.3514,14.332,14.3514,81001.0
2024-10-08 12:10:00,14.79,14.81,14.78,14.81,293868.0,14.3514,14.3708,14.3417,14.3708,293868.0
2024-10-08 12:15:00,14.81,14.83,14.8,14.81,240518.0,14.3708,14.3902,14.3611,14.3708,240518.0
2024-10-08 12:20:00,14.8,14.81,14.8,14.81,28867.0,14.3611,14.3708,14.3611,14.3708,28867.0
2024-10-08 12:25:00,14.81,14.83,14.8,14.82,117689.0,14.3708,14.3902,14.3611,14.3805,117689.0
2024-10-08 12:30:00,14.82,14.82,14.8,14.81,45950.0,14.3805,14.3805,14.3611,14.3708,45950.0
2024-10-08 12:35:00,14.81,14.83,14.8,14.83,51265.0,14.3708,14.3902,14.3611,14.3902,51265.0
2024-10-08 12:40:00,14.83,14.84,14.82,14.83,127743.0,14.3902,14.3999,14.3805,14.3902,127743.0
2024-10-08 12:45:00,14.83,14.83,14.81,14.82,65333.0,14.3902,14.3902,14.3708,14.3805,65333.0
2024-10-08 12:50:00,14.82,14.82,14.81,14.82,27067.0,14.3805,14.3805,14.3708,14.3805,27067.0
2024-10-08 12:55:00,14.81,14.82,14.81,14.82,116880.0,14.3708,14.3805,14.3708,14.3805,116880.0
2024-10-08 13:00:00,14.81,14.82,14.81,14.81,48801.0,14.3708,14.3805,14.3708,14.3708,48801.0
2024-10-08 13:05:00,14.81,14.81,14.78,14.79,31184.0,14.3708,14.3708,14.3417,14.3514,31184.0
2024-10-08 13:10:00,14.79,14.79,14.76,14.79,245465.0,14.3514,14.3514,14.3223,14.3514,245465.0
2024-10-08 13:15:00,14.79,14.79,14.77,14.78,35709.0,14.3514,14.3514,14.332,14.3417,35709.0
2024-10-08 13:20:00,14.79,14.8,14.78,14.79,87691.0,14.3514,14.3611,14.3417,14.3514,87691.0
2024-10-08 13:25:00,14.79,14.8,14.78,14.79,74299.0,14.3514,14.3611,14.3417,14.3514,74299.0
2024-10-08 13:30:00,14.78,14.79,14.76,14.77,31167.0,14.3417,14.3514,14.3223,14.332,31167.0
2024-10-08 13:35:00,14.77,14.79,14.76,14.79,172978.0,14.332,14.3514,14.3223,14.3514,172978.0
2024-10-08 13:40:00,14.79,14.8,14.78,14.79,51773.0,14.3514,14.3611,14.3417,14.3514,51773.0
2024-10-08 13:45:00,14.79,14.8,14.78,14.79,62213.0,14.3514,14.3611,14.3417,14.3514,62213.0
2024-10-08 13:50:00,14.79,14.79,14.78,14.79,41551.0,14.3514,14.3514,14.3417,14.3514,41551.0
2024-10-08 13:55:00,14.78,14.82,14.78,14.82,96214.0,14.3417,14.3805,14.3417,14.3805,96214.0
2024-10-08 14:00:00,14.82,14.82,14.79,14.79,96310.0,14.3805,14.3805,14.3514,14.3514,96310.0
2024-10-08 14:05:00,14.8,14.8,14.79,14.79,28871.0,14.3611,14.3611,14.3514,14.3514,28871.0
2024-10-08 14:10:00,14.79,14.81,14.79,14.81,39766.0,14.3514,14.3708,14.3514,14.3708,39766.0
2024-10-08 14:15:00,14.81,14.81,14.8,14.81,16852.0,14.3708,14.3708,14.3611,14.3708,16852.0
2024-10-08 14:20:00,14.8,14.81,14.79,14.8,62697.0,14.3611,14.3708,14.3514,14.3611,62697.0
2024-10-08 14:25:00,14.79,14.8,14.78,14.8,56136.0,14.3514,14.3611,14.3417,14.3611,56136.0
2024-10-08 14:30:00,14.8,14.82,14.79,14.82,52819.0,14.3611,14.3805,14.3514,14.3805,52819.0
2024-10-08 14:35:00,14.82,14.83,14.81,14.83,154111.0,14.3805,14.3902,14.3708,14.3902,154111.0
2024-10-08 14:40:00,14.83,14.83,14.81,14.83,60891.0,14.3902,14.3902,14.3708,14.3902,60891.0
2024-10-08 14:45:00,14.83,14.83,14.81,14.83,54532.0,14.3902,14.3902,14.3708,14.3902,54532.0
2024-10-08 14:50:00,14.83,14.83,14.81,14.82,60928.0,14.3902,14.3902,14.3708,14.3805,60928.0
2024-10-08 14:55:00,14.82,14.83,14.81,14.83,33952.0,14.3805,14.3902,14.3708,14.3902,33952.0
2024-10-08 15:00:00,14.83,14.83,14.82,14.83,80566.0,14.3902,14.3902,14.3805,14.3902,80566.0
2024-10-08 15:05:00,14.83,14.83,14.8,14.81,97720.0,14.3902,14.3902,14.3611,14.3708,97720.0
2024-10-08 15:10:00,14.81,14.82,14.79,14.81,143172.0,14.3708,14.3805,14.3514,14.3708,143172.0
2024-10-08 15:15:00,14.81,14.81,14.8,14.81,33969.0,14.3708,14.3708,14.3611,14.3708,33969.0
2024-10-08 15:20:00,14.81,14.82,14.8,14.82,64912.0,14.3708,14.3805,14.3611,14.3805,64912.0
2024-10-08 15:25:00,14.82,14.82,14.81,14.82,30692.0,14.3805,14.3805,14.3708,14.3805,30692.0
2024-10-08 15:30:00,14.82,14.82,14.81,14.82,113640.0,14.3805,14.3805,14.3708,14.3805,113640.0
2024-10-08 15:35:00,14.82,14.82,14.81,14.82,43041.0,14.3805,14.3805,14.3708,14.3805,43041.0
2024-10-08 15:40:00,14.82,14.82,14.8,14.81,112943.0,14.3805,14.3805,14.3611,14.3708,112943.0
2024-10-08 15:45:00,14.81,14.81,14.78,14.79,147768.0,14.3708,14.3708,14.3417,14.3514,147768.0
2024-10-08 15:50:00,14.79,14.79,14.76,14.78,390294.0,14.3514,14.3514,14.3223,14.3417,390294.0
2024-10-08 15:55:00,14.78,14.78,14.74,14.75,770615.0,14.3417,14.3417,14.3029,14.3126,770615.0
2024-10-09 09:30:00,14.76,14.79,14.7,14.79,281382.0,14.3223,14.3514,14.2641,14.3514,281382.0
2024-10-09 09:35:00,14.79,14.82,14.76,14.82,76922.0,14.3514,14.3805,14.3223,14.3805,76922.0
2024-10-09 09:40:00,14.81,14.88,14.8,14.88,77771.0,14.3708,14.4387,14.3611,14.4387,77771.0
2024-10-09 09:45:00,14.88,14.89,14.81,14.83,114932.0,14.4387,14.4484,14.3708,14.3902,114932.0
2024-10-09 09:50:00,14.83,14.87,14.82,14.87,65635.0,14.3902,14.429,14.3805,14.429,65635.0
2024-10-09 09:55:00,14.87,14.93,14.86,14.9,118734.0,14.429,14.4872,14.4193,14.4581,118734.0
2024-10-09 10:00:00,14.9,14.92,14.87,14.88,64903.0,14.4581,14.4775,14.429,14.4387,64903.0
2024-10-09 10:05:00,14.89,14.89,14.86,14.89,98299.0,14.4484,14.4484,14.4193,14.4484,98299.0
2024-10-09 10:10:00,14.89,14.91,14.88,14.9,56999.0,14.4484,14.4678,14.4387,14.4581,56999.0
2024-10-09 10:15:00,14.9,14.9,14.85,14.86,99191.0,14.4581,14.4581,14.4096,14.4193,99191.0
2024-10-09 10:20:00,14.86,14.86,14.84,14.86,91323.0,14.4193,14.4193,14.3999,14.4193,91323.0
2024-10-09 10:25:00,14.86,14.86,14.84,14.84,85974.0,14.4193,14.4193,14.3999,14.3999,85974.0
2024-10-09 10:30:00,14.85,14.86,14.82,14.83,89245.0,14.4096,14.4193,14.3805,14.3902,89245.0
2024-10-09 10:35:00,14.83,14.83,14.81,14.82,77742.0,14.3902,14.3902,14.3708,14.3805,77742.0
2024-10-09 10:40:00,14.83,14.86,14.82,14.86,89558.0,14.3902,14.4193,14.3805,14.4193,89558.0
2024-10-09 10:45:00,14.86,14.88,14.85,14.88,113391.0,14.4193,14.4387,14.4096,14.4387,113391.0
2024-10-09 10:50:00,14.88,14.9,14.87,14.9,62797.0,14.4387,14.4581,14.429,14.4581,62797.0
2024-10-09 10:55:00,14.9,14.9,14.88,14.9,67965.0,14.4581,14.4581,14.4387,14.4581,67965.0
2024-10-09 11:00:00,14.9,14.91,14.89,14.91,103004.0,14.4581,14.4678,14.4484,14.4678,103004.0
2024-10-09 11:05:00,14.9,14.91,14.9,14.91,25055.0,14.4581,14.4678,14.4581,14.4678,25055.0
2024-10-09 11:10:00,14.91,14.93,14.9,14.92,101558.0,14.4678,14.4872,14.4581,14.4775,101558.0
2024-10-09 11:15:00,14.92,14.93,14.91,14.93,63364.0,14.4775,14.4872,14.4678,14.4872,63364.0
2024-10-09 11:20:00,14.93,14.95,14.92,14.94,102044.0,14.4872,14.5066,14.4775,14.4969,102044.0
2024-10-09 11:25:00,14.94,14.96,14.93,14.95,111503.0,14.4969,14.5163,14.4872,14.5066,111503.0
2024-10-09 11:30:00,14.95,14.97,14.94,14.96,53318.0,14.5066,14.526,14.4969,14.5163,53318.0
2024-10-09 11:35:00,14.96,14.97,14.95,14.96,98078.0,14.5163,14.526,14.5066,14.5163,98078.0
2024-10-09 11:40:00,14.96,14.97,14.95,14.96,54958.0,14.5163,14.526,14.5066,14.5163,54958.0
2024-10-09 11:45:00,14.97,14.98,14.96,14.98,76692.0,14.526,14.5357,14.5163,14.5357,76692.0
2024-10-09 11:50:00,14.98,14.99,14.97,14.99,115721.0,14.5357,14.5455,14.526,14.5455,115721.0
2024-10-09 11:55:00,14.98,14.99,14.93,14.94,135359.0,14.5357,14.5455,14.4872,14.4969,135359.0
2024-10-09 12:00:00,14.94,14.95,14.93,14.95,49036.0,14.4969,14.5066,14.4872,14.5066,49036.0
2024-10-09 12:05:00,14.95,14.96,14.94,14.95,40915.0,14.5066,14.5163,14.4969,14.5066,40915.0
2024-10-09 12:10:00,14.96,14.97,14.96,14.96,46385.0,14.5163,14.526,14.5163,14.5163,46385.0
2024-10-09 12:15:00,14.96,14.97,14.95,14.95,57325.0,14.5163,14.526,14.5066,14.5066,57325.0
2024-10-09 12:20:00,14.96,14.96,14.95,14.96,29516.0,14.5163,14.5163,14.5066,14.5163,29516.0
2024-10-09 12:25:00,14.96,14.96,14.94,14.95,47350.0,14.5163,14.5163,14.4969,14.5066,47350.0
2024-10-09 12:30:00,14.95,14.95,14.93,14.95,64867.0,14.5066,14.5066,14.4872,14.5066,64867.0
2024-10-09 12:35:00,14.95,14.96,14.94,14.95,47358.0,14.5066,14.5163,14.4969,14.5066,47358.0
2024-10-09 12:40:00,14.95,14.96,14.94,14.95,127766.0,14.5066,14.5163,14.4969,14.5066,127766.0
2024-10-09 12:45:00,14.95,14.96,14.94,14.95,20514.0,14.5066,14.5163,14.4969,14.5066,20514.0
2024-10-09 12:50:00,14.95,14.96,14.94,14.95,50092.0,14.5066,14.5163,14.4969,14.5066,50092.0
2024-10-09 12:55:00,14.95,14.96,14.94,14.96,35219.0,14.5066,14.5163,14.4969,14.5163,35219.0
2024-10-09 13:00:00,14.96,14.96,14.94,14.95,54131.0,14.5163,14.5163,14.4969,14.5066,54131.0
2024-10-09 13:05:00,14.95,14.95,14.94,14.95,39643.0,14.5066,14.5066,14.4969,14.5066,39643.0
2024-10-09 13:10:00,14.94,14.96,14.94,14.96,53532.0,14.4969,14.5163,14.4969,14.5163,53532.0
2024-10-09 13:15:00,14.96,14.97,14.95,14.95,81096.0,14.5163,14.526,14.5066,14.5066,81096.0
2024-10-09 13:20:00,14.96,14.96,14.95,14.96,15459.0,14.5163,14.5163,14.5066,14.5163,15459.0
2024-10-09 13:25:00,14.96,14.96,14.94,14.95,63874.0,14.5163,14.5163,14.4969,14.5066,63874.0
2024-10-09 13:30:00,14.94,14.96,14.93,14.95,91893.0,14.4969,14.5163,14.4872,14.5066,91893.0
2024-10-09 13:35:00,14.95,14.95,14.94,14.95,28358.0,14.5066,14.5066,14.4969,14.5066,28358.0
2024-10-09 13:40:00,14.95,14.95,14.94,14.95,114267.0,14.5066,14.5066,14.4969,14.5066,114267.0
2024-10-09 13:45:00,14.95,14.95,14.93,14.94,49043.0,14.5066,14.5066,14.4872,14.4969,49043.0
2024-10-09 13:50:00,14.94,14.95,14.92,14.95,116549.0,14.4969,14.5066,14.4775,14.5066,116549.0
2024-10-09 13:55:00,14.95,14.96,14.95,14.96,20267.0,14.5066,14.5163,14.5066,14.5163,20267.0
2024-10-09 14:00:00,14.96,14.96,14.93,14.95,63792.0,14.5163,14.5163,14.4872,14.5066,63792.0
2024-10-09 14:05:00,14.95,14.97,14.94,14.95,137607.0,14.5066,14.526,14.4969,14.5066,137607.0
2024-10-09 14:10:00,14.95,14.96,14.93,14.94,52078.0,14.5066,14.5163,14.4872,14.4969,52078.0
2024-10-09 14:15:00,14.94,14.95,14.92,14.93,103926.0,14.4969,14.5066,14.4775,14.4872,103926.0
2024-10-09 14:20:00,14.92,14.93,14.9,14.92,54084.0,14.4775,14.4872,14.4581,14.4775,54084.0
2024-10-09 14:25:00,14.91,14.92,14.89,14.9,59664.0,14.4678,14.4775,14.4484,14.4581,59664.0
2024-10-09 14:30:00,14.89,14.9,14.88,14.89,57313.0,14.4484,14.4581,14.4387,14.4484,57313.0
2024-10-09 14:35:00,14.89,14.9,14.88,14.9,56063.0,14.4484,14.4581,14.4387,14.4581,56063.0
2024-10-09 14:40:00,14.9,14.91,14.89,14.9,128028.0,14.4581,14.4678,14.4484,14.4581,128028.0
2024-10-09 14:45:00,14.91,14.91,14.9,14.9,37723.0,14.4678,14.4678,14.4581,14.4581,37723.0
2024-10-09 14:50:00,14.91,14.92,14.9,14.92,32223.0,14.4678,14.4775,14.4581,14.4775,32223.0
2024-10-09 14:55:00,14.92,14.92,14.9,14.9,81199.0,14.4775,14.4775,14.4581,14.4581,81199.0
2024-10-09 15:00:00,14.9,14.9,14.89,14.9,56524.0,14.4581,14.4581,14.4484,14.4581,56524.0
2024-10-09 15:05:00,14.9,14.91,14.89,14.9,85386.0,14.4581,14.4678,14.4484,14.4581,85386.0
2024-10-09 15:10:00,14.9,14.91,14.89,14.89,65361.0,14.4581,14.4678,14.4484,14.4484,65361.0
2024-10-09 15:15:00,14.9,14.92,14.89,14.92,66844.0,14.4581,14.4775,14.4484,14.4775,66844.0
2024-10-09 15:20:00,14.92,14.92,14.89,14.91,99750.0,14.4775,14.4775,14.4484,14.4678,99750.0
2024-10-09 15:25:00,14.91,14.93,14.9,14.93,69085.0,14.4678,14.4872,14.4581,14.4872,69085.0
2024-10-09 15:30:00,14.93,14.93,14.9,14.92,116054.0,14.4872,14.4872,14.4581,14.4775,116054.0
2024-10-09 15:35:00,14.92,14.93,14.91,14.93,48179.0,14.4775,14.4872,14.4678,14.4872,48179.0
2024-10-09 15:40:00,14.93,14.93,14.91,14.93,79973.0,14.4872,14.4872,14.4678,14.4872,79973.0
2024-10-09 15:45:00,14.93,14.93,14.91,14.91,75542.0,14.4872,14.4872,14.4678,14.4678,75542.0
2024-10-09 15:50:00,14.92,14.96,14.91,14.96,252518.0,14.4775,14.5163,14.4678,14.5163,252518.0
2024-10-09 15:55:00,14.96,14.96,14.92,14.93,627224.0,14.5163,14.5163,14.4775,14.4872,627224.0
2024-10-10 09:30:00,14.9,14.93,14.87,14.93,113864.0,14.4581,14.4872,14.429,14.4872,113864.0
2024-10-10 09:35:00,14.92,14.92,14.84,14.87,105292.0,14.4775,14.4775,14.3999,14.429,105292.0
2024-10-10 09:40:00,14.87,14.92,14.86,14.87,83982.0,14.429,14.4775,14.4193,14.429,83982.0
2024-10-10 09:45:00,14.87,14.89,14.85,14.88,140929.0,14.429,14.4484,14.4096,14.4387,140929.0
2024-10-10 09:50:00,14.88,14.93,14.85,14.92,99752.0,14.4387,14.4872,14.4096,14.4775,99752.0
2024-10-10 09:55:00,14.92,14.93,14.9,14.91,114558.0,14.4775,14.4872,14.4581,14.4678,114558.0
2024-10-10 10:00:00,14.92,14.96,14.9,14.95,119364.0,14.4775,14.5163,14.4581,14.5066,119364.0
2024-10-10 10:05:00,14.95,14.96,14.93,14.96,80845.0,14.5066,14.5163,14.4872,14.5163,80845.0
2024-10-10 10:10:00,14.96,14.97,14.94,14.95,104097.0,14.5163,14.526,14.4969,14.5066,104097.0
2024-10-10 10:15:00,14.95,14.97,14.94,14.96,75883.0,14.5066,14.526,14.4969,14.5163,75883.0
2024-10-10 10:20:00,14.96,14.99,14.94,14.99,89134.0,14.5163,14.5455,14.4969,14.5455,89134.0
2024-10-10 10:25:00,14.99,15.0,14.97,14.99,78293.0,14.5455,14.5552,14.526,14.5455,78293.0
2024-10-10 10:30:00,14.99,15.0,14.98,15.0,57632.0,14.5455,14.5552,14.5357,14.5552,57632.0
2024-10-10 10:35:00,15.0,15.02,14.98,15.01,317739.0,14.5552,14.5746,14.5357,14.5649,317739.0
2024-10-10 10:40:00,15.0,15.02,14.97,14.97,249928.0,14.5552,14.5746,14.526,14.526,249928.0
2024-10-10 10:45:00,14.98,14.99,14.94,14.96,113322.0,14.5357,14.5455,14.4969,14.5163,113322.0
2024-10-10 10:50:00,14.96,14.96,14.91,14.92,101733.0,14.5163,14.5163,14.4678,14.4775,101733.0
2024-10-10 10:55:00,14.92,14.93,14.9,14.91,84450.0,14.4775,14.4872,14.4581,14.4678,84450.0
2024-10-10 11:00:00,14.91,14.92,14.9,14.91,66622.0,14.4678,14.4775,14.4581,14.4678,66622.0
2024-10-10 11:05:00,14.91,14.93,14.9,14.92,108279.0,14.4678,14.4872,14.4581,14.4775,108279.0
2024-10-10 11:10:00,14.93,14.94,14.92,14.93,74347.0,14.4872,14.4969,14.4775,14.4872,74347.0
2024-10-10 11:15:00,14.93,14.94,14.91,14.92,81740.0,14.4872,14.4969,14.4678,14.4775,81740.0
2024-10-10 11:20:00,14.92,14.92,14.9,14.91,111543.0,14.4775,14.4775,14.4581,14.4678,111543.0
2024-10-10 11:25:00,14.91,14.91,14.89,14.91,79093.0,14.4678,14.4678,14.4484,14.4678,79093.0
2024-10-10 11:30:00,14.91,14.92,14.89,14.91,71996.0,14.4678,14.4775,14.4484,14.4678,71996.0
2024-10-10 11:35:00,14.91,14.91,14.89,14.89,38783.0,14.4678,14.4678,14.4484,14.4484,38783.0
2024-10-10 11:40:00,14.9,14.91,14.89,14.9,101237.0,14.4581,14.4678,14.4484,14.4581,101237.0
2024-10-10 11:45:00,14.91,14.92,14.9,14.91,63239.0,14.4678,14.4775,14.4581,14.4678,63239.0
2024-10-10 11:50:00,14.91,14.91,14.9,14.91,29962.0,14.4678,14.4678,14.4581,14.4678,29962.0
2024-10-10 11:55:00,14.91,14.92,14.89,14.9,116422.0,14.4678,14.4775,14.4484,14.4581,116422.0
2024-10-10 12:00:00,14.91,14.91,14.87,14.88,113619.0,14.4678,14.4678,14.429,14.4387,113619.0
2024-10-10 12:05:00,14.88,14.9,14.87,14.89,83072.0,14.4387,14.4581,14.429,14.4484,83072.0
2024-10-10 12:10:00,14.9,14.91,14.89,14.9,66443.0,14.4581,14.4678,14.4484,14.4581,66443.0
2024-10-10 12:15:00,14.9,14.9,14.89,14.9,45718.0,14.4581,14.4581,14.4484,14.4581,45718.0
2024-10-10 12:20:00,14.9,14.91,14.89,14.91,41744.0,14.4581,14.4678,14.4484,14.4678,41744.0
2024-10-10 12:25:00,14.91,14.92,14.9,14.92,41462.0,14.4678,14.4775,14.4581,14.4775,41462.0
2024-10-10 12:30:00,14.92,14.93,14.9,14.93,202634.0,14.4775,14.4872,14.4581,14.4872,202634.0
2024-10-10 12:35:00,14.93,14.94,14.92,14.93,42038.0,14.4872,14.4969,14.4775,14.4872,42038.0
2024-10-10 12:40:00,14.94,14.94,14.89,14.9,178968.0,14.4969,14.4969,14.4484,14.4581,178968.0
2024-10-10 12:45:00,14.9,14.92,14.89,14.9,116890.0,14.4581,14.4775,14.4484,14.4581,116890.0
2024-10-10 12:50:00,14.9,14.92,14.89,14.91,144118.0,14.4581,14.4775,14.4484,14.4678,144118.0
2024-10-10 12:55:00,14.91,14.92,14.9,14.91,40498.0,14.4678,14.4775,14.4581,14.4678,40498.0
2024-10-10 13:00:00,14.91,14.91,14.88,14.88,93075.0,14.4678,14.4678,14.4387,14.4387,93075.0
2024-10-10 13:05:00,14.89,14.89,14.85,14.86,50649.0,14.4484,14.4484,14.4096,14.4193,50649.0
2024-10-10 13:10:00,14.85,14.87,14.85,14.87,48082.0,14.4096,14.429,14.4096,14.429,48082.0
2024-10-10 13:15:00,14.87,14.88,14.86,14.88,31470.0,14.429,14.4387,14.4193,14.4387,31470.0
2024-10-10 13:20:00,14.88,14.91,14.87,14.91,126820.0,14.4387,14.4678,14.429,14.4678,126820.0
2024-10-10 13:25:00,14.91,14.91,14.9,14.91,21349.0,14.4678,14.4678,14.4581,14.4678,21349.0
2024-10-10 13:30:00,14.91,14.93,14.9,14.92,79940.0,14.4678,14.4872,14.4581,14.4775,79940.0
2024-10-10 13:35:00,14.92,14.92,14.89,14.9,22078.0,14.4775,14.4775,14.4484,14.4581,22078.0
2024-10-10 13:40:00,14.89,14.9,14.89,14.9,18927.0,14.4484,14.4581,14.4484,14.4581,18927.0
2024-10-10 13:45:00,14.9,14.9,14.87,14.88,38617.0,14.4581,14.4581,14.429,14.4387,38617.0
2024-10-10 13:50:00,14.88,14.88,14.84,14.87,210861.0,14.4387,14.4387,14.3999,14.429,210861.0
2024-10-10 13:55:00,14.87,14.91,14.86,14.91,221574.0,14.429,14.4678,14.4193,14.4678,221574.0
2024-10-10 14:00:00,14.91,14.91,14.87,14.89,360614.0,14.4678,14.4678,14.429,14.4484,360614.0
2024-10-10 14:05:00,14.89,14.89,14.87,14.88,54740.0,14.4484,14.4484,14.429,14.4387,54740.0
2024-10-10 14:10:00,14.88,14.89,14.87,14.88,131347.0,14.4387,14.4484,14.429,14.4387,131347.0
2024-10-10 14:15:00,14.88,14.88,14.86,14.87,30187.0,14.4387,14.4387,14.4193,14.429,30187.0
2024-10-10 14:20:00,14.87,14.89,14.86,14.89,38679.0,14.429,14.4484,14.4193,14.4484,38679.0
2024-10-10 14:25:00,14.89,14.9,14.88,14.9,60225.0,14.4484,14.4581,14.4387,14.4581,60225.0
2024-10-10 14:30:00,14.89,14.9,14.88,14.89,116308.0,14.4484,14.4581,14.4387,14.4484,116308.0
2024-10-10 14:35:00,14.88,14.89,14.88,14.89,21165.0,14.4387,14.4484,14.4387,14.4484,21165.0
2024-10-10 14:40:00,14.89,14.89,14.86,14.88,127162.0,14.4484,14.4484,14.4193,14.4387,127162.0
2024-10-10 14:45:00,14.89,14.9,14.88,14.89,85573.0,14.4484,14.4581,14.4387,14.4484,85573.0
2024-10-10 14:50:00,14.89,14.89,14.87,14.88,31560.0,14.4484,14.4484,14.429,14.4387,31560.0
2024-10-10 14:55:00,14.87,14.89,14.87,14.89,49348.0,14.429,14.4484,14.429,14.4484,49348.0
2024-10-10 15:00:00,14.88,14.89,14.88,14.89,31729.0,14.4387,14.4484,14.4387,14.4484,31729.0
2024-10-10 15:05:00,14.89,14.91,14.88,14.91,419269.0,14.4484,14.4678,14.4387,14.4678,419269.0
2024-10-10 15:10:00,14.91,14.91,14.9,14.9,79620.0,14.4678,14.4678,14.4581,14.4581,79620.0
2024-10-10 15:15:00,14.9,14.91,14.9,14.9,71152.0,14.4581,14.4678,14.4581,14.4581,71152.0
2024-10-10 15:20:00,14.91,14.91,14.89,14.91,176448.0,14.4678,14.4678,14.4484,14.4678,176448.0
2024-10-10 15:25:00,14.91,14.91,14.89,14.9,74135.0,14.4678,14.4678,14.4484,14.4581,74135.0
2024-10-10 15:30:00,14.9,14.91,14.89,14.91,147135.0,14.4581,14.4678,14.4484,14.4678,147135.0
2024-10-10 15:35:00,14.91,14.92,14.9,14.92,98175.0,14.4678,14.4775,14.4581,14.4775,98175.0
2024-10-10 15:40:00,14.92,14.94,14.92,14.94,206061.0,14.4775,14.4969,14.4775,14.4969,206061.0
2024-10-10 15:45:00,14.94,14.94,14.91,14.92,228637.0,14.4969,14.4969,14.4678,14.4775,228637.0
2024-10-10 15:50:00,14.92,14.96,14.91,14.96,383217.0,14.4775,14.5163,14.4678,14.5163,383217.0
2024-10-10 15:55:00,14.96,14.98,14.95,14.96,875174.0,14.5163,14.5357,14.5066,14.5163,875174.0
2024-10-11 09:30:00,15.05,15.26,15.04,15.23,435347.0,14.6037,14.8074,14.594,14.7783,435347.0
2024-10-11 09:35:00,15.23,15.29,15.19,15.28,154467.0,14.7783,14.8366,14.7395,14.8269,154467.0
2024-10-11 09:40:00,15.28,15.33,15.27,15.29,155311.0,14.8269,14.8754,14.8171,14.8366,155311.0
2024-10-11 09:45:00,15.29,15.29,15.22,15.22,92381.0,14.8366,14.8366,14.7686,14.7686,92381.0
2024-10-11 09:50:00,15.22,15.3,15.22,15.29,238184.0,14.7686,14.8463,14.7686,14.8366,238184.0
2024-10-11 09:55:00,15.29,15.34,15.29,15.33,168473.0,14.8366,14.8851,14.8366,14.8754,168473.0
2024-10-11 10:00:00,15.34,15.37,15.31,15.36,252599.0,14.8851,14.9142,14.856,14.9045,252599.0
2024-10-11 10:05:00,15.37,15.38,15.32,15.35,311321.0,14.9142,14.9239,14.8657,14.8948,311321.0
2024-10-11 10:10:00,15.35,15.36,15.33,15.35,332850.0,14.8948,14.9045,14.8754,14.8948,332850.0
2024-10-11 10:15:00,15.34,15.38,15.33,15.34,242007.0,14.8851,14.9239,14.8754,14.8851,242007.0
2024-10-11 10:20:00,15.34,15.36,15.32,15.34,293332.0,14.8851,14.9045,14.8657,14.8851,293332.0
2024-10-11 10:25:00,15.34,15.37,15.33,15.36,181296.0,14.8851,14.9142,14.8754,14.9045,181296.0
2024-10-11 10:30:00,15.36,15.37,15.31,15.33,183598.0,14.9045,14.9142,14.856,14.8754,183598.0
2024-10-11 10:35:00,15.33,15.38,15.32,15.37,182214.0,14.8754,14.9239,14.8657,14.9142,182214.0
2024-10-11 10:40:00,15.37,15.4,15.37,15.4,171900.0,14.9142,14.9433,14.9142,14.9433,171900.0
2024-10-11 10:45:00,15.4,15.4,15.36,15.37,193655.0,14.9433,14.9433,14.9045,14.9142,193655.0
2024-10-11 10:50:00,15.36,15.37,15.34,15.34,121851.0,14.9045,14.9142,14.8851,14.8851,121851.0
2024-10-11 10:55:00,15.35,15.37,15.32,15.33,193818.0,14.8948,14.9142,14.8657,14.8754,193818.0
2024-10-11 11:00:00,15.33,15.33,15.31,15.32,82176.0,14.8754,14.8754,14.856,14.8657,82176.0
2024-10-11 11:05:00,15.33,15.36,15.32,15.36,128463.0,14.8754,14.9045,14.8657,14.9045,128463.0
2024-10-11 11:10:00,15.36,15.39,15.34,15.39,493973.0,14.9045,14.9336,14.8851,14.9336,493973.0
2024-10-11 11:15:00,15.39,15.42,15.38,15.42,334442.0,14.9336,14.9627,14.9239,14.9627,334442.0
2024-10-11 11:20:00,15.42,15.43,15.4,15.42,104430.0,14.9627,14.9724,14.9433,14.9627,104430.0
2024-10-11 11:25:00,15.42,15.42,15.39,15.41,264213.0,14.9627,14.9627,14.9336,14.953,264213.0
2024-10-11 11:30:00,15.41,15.41,15.39,15.4,85840.0,14.953,14.953,14.9336,14.9433,85840.0
2024-10-11 11:35:00,15.41,15.41,15.39,15.4,160695.0,14.953,14.953,14.9336,14.9433,160695.0
2024-10-11 11:40:00,15.39,15.4,15.37,15.38,248561.0,14.9336,14.9433,14.9142,14.9239,248561.0
2024-10-11 11:45:00,15.39,15.41,15.37,15.4,168577.0,14.9336,14.953,14.9142,14.9433,168577.0
2024-10-11 11:50:00,15.4,15.41,15.39,15.4,76409.0,14.9433,14.953,14.9336,14.9433,76409.0
2024-10-11 11:55:00,15.4,15.4,15.36,15.37,209891.0,14.9433,14.9433,14.9045,14.9142,209891.0
2024-10-11 12:00:00,15.37,15.39,15.36,15.38,118680.0,14.9142,14.9336,14.9045,14.9239,118680.0
2024-10-11 12:05:00,15.38,15.39,15.32,15.34,225295.0,14.9239,14.9336,14.8657,14.8851,225295.0
2024-10-11 12:10:00,15.33,15.34,15.31,15.32,131103.0,14.8754,14.8851,14.856,14.8657,131103.0
2024-10-11 12:15:00,15.32,15.33,15.3,15.3,192779.0,14.8657,14.8754,14.8463,14.8463,192779.0
2024-10-11 12:20:00,15.3,15.31,15.28,15.29,151711.0,14.8463,14.856,14.8269,14.8366,151711.0
2024-10-11 12:25:00,15.28,15.3,15.28,15.29,137381.0,14.8269,14.8463,14.8269,14.8366,137381.0
2024-10-11 12:30:00,15.29,15.31,15.27,15.29,145867.0,14.8366,14.856,14.8171,14.8366,145867.0
2024-10-11 12:35:00,15.29,15.31,15.29,15.29,72408.0,14.8366,14.856,14.8366,14.8366,72408.0
2024-10-11 12:40:00,15.29,15.31,15.29,15.3,64059.0,14.8366,14.856,14.8366,14.8463,64059.0
2024-10-11 12:45:00,15.3,15.31,15.3,15.31,47447.0,14.8463,14.856,14.8463,14.856,47447.0
2024-10-11 12:50:00,15.31,15.32,15.3,15.31,94752.0,14.856,14.8657,14.8463,14.856,94752.0
2024-10-11 12:55:00,15.31,15.31,15.28,15.29,82453.0,14.856,14.856,14.8269,14.8366,82453.0
2024-10-11 13:00:00,15.29,15.3,15.28,15.29,62749.0,14.8366,14.8463,14.8269,14.8366,62749.0
2024-10-11 13:05:00,15.29,15.3,15.28,15.29,72501.0,14.8366,14.8463,14.8269,14.8366,72501.0
2024-10-11 13:10:00,15.29,15.3,15.29,15.29,39831.0,14.8366,14.8463,14.8366,14.8366,39831.0
2024-10-11 13:15:00,15.29,15.3,15.27,15.28,70520.0,14.8366,14.8463,14.8171,14.8269,70520.0
2024-10-11 13:20:00,15.28,15.28,15.26,15.27,72057.0,14.8269,14.8269,14.8074,14.8171,72057.0
2024-10-11 13:25:00,15.27,15.29,15.26,15.29,86954.0,14.8171,14.8366,14.8074,14.8366,86954.0
2024-10-11 13:30:00,15.29,15.3,15.28,15.28,107104.0,14.8366,14.8463,14.8269,14.8269,107104.0
2024-10-11 13:35:00,15.28,15.29,15.27,15.29,121980.0,14.8269,14.8366,14.8171,14.8366,121980.0
2024-10-11 13:40:00,15.29,15.32,15.28,15.32,225093.0,14.8366,14.8657,14.8269,14.8657,225093.0
2024-10-11 13:45:00,15.32,15.34,15.31,15.33,214078.0,14.8657,14.8851,14.856,14.8754,214078.0
2024-10-11 13:50:00,15.32,15.35,15.32,15.35,128960.0,14.8657,14.8948,14.8657,14.8948,128960.0
2024-10-11 13:55:00,15.35,15.37,15.34,15.37,110903.0,14.8948,14.9142,14.8851,14.9142,110903.0
2024-10-11 14:00:00,15.37,15.38,15.35,15.35,77939.0,14.9142,14.9239,14.8948,14.8948,77939.0
2024-10-11 14:05:00,15.35,15.36,15.34,15.35,54109.0,14.8948,14.9045,14.8851,14.8948,54109.0
2024-10-11 14:10:00,15.35,15.35,15.34,15.35,86701.0,14.8948,14.8948,14.8851,14.8948,86701.0
2024-10-11 14:15:00,15.34,15.36,15.34,15.34,79345.0,14.8851,14.9045,14.8851,14.8851,79345.0
2024-10-11 14:20:00,15.34,15.35,15.32,15.33,53888.0,14.8851,14.8948,14.8657,14.8754,53888.0
2024-10-11 14:25:00,15.33,15.34,15.31,15.32,57022.0,14.8754,14.8851,14.856,14.8657,57022.0
2024-10-11 14:30:00,15.32,15.32,15.31,15.32,36823.0,14.8657,14.8657,14.856,14.8657,36823.0
2024-10-11 14:35:00,15.32,15.32,15.29,15.31,162583.0,14.8657,14.8657,14.8366,14.856,162583.0
2024-10-11 14:40:00,15.3,15.32,15.3,15.32,72866.0,14.8463,14.8657,14.8463,14.8657,72866.0
2024-10-11 14:45:00,15.32,15.33,15.3,15.31,140739.0,14.8657,14.8754,14.8463,14.856,140739.0
2024-10-11 14:50:00,15.31,15.31,15.29,15.29,36493.0,14.856,14.856,14.8366,14.8366,36493.0
2024-10-11 14:55:00,15.29,15.32,15.28,15.31,535335.0,14.8366,14.8657,14.8269,14.856,535335.0
2024-10-11 15:00:00,15.31,15.34,15.29,15.32,305194.0,14.856,14.8851,14.8366,14.8657,305194.0
2024-10-11 15:05:00,15.33,15.34,15.32,15.34,60064.0,14.8754,14.8851,14.8657,14.8851,60064.0
2024-10-11 15:10:00,15.34,15.37,15.33,15.37,263167.0,14.8851,14.9142,14.8754,14.9142,263167.0
2024-10-11 15:15:00,15.37,15.38,15.36,15.37,136176.0,14.9142,14.9239,14.9045,14.9142,136176.0
2024-10-11 15:20:00,15.37,15.39,15.36,15.38,151623.0,14.9142,14.9336,14.9045,14.9239,151623.0
2024-10-11 15:25:00,15.38,15.38,15.34,15.35,121697.0,14.9239,14.9239,14.8851,14.8948,121697.0
2024-10-11 15:30:00,15.35,15.4,15.34,15.37,337572.0,14.8948,14.9433,14.8851,14.9142,337572.0
2024-10-11 15:35:00,15.38,15.39,15.37,15.39,76542.0,14.9239,14.9336,14.9142,14.9336,76542.0
2024-10-11 15:40:00,15.39,15.4,15.38,15.4,217539.0,14.9336,14.9433,14.9239,14.9433,217539.0
2024-10-11 15:45:00,15.4,15.41,15.37,15.38,332085.0,14.9433,14.953,14.9142,14.9239,332085.0
2024-10-11 15:50:00,15.39,15.4,15.37,15.39,525093.0,14.9336,14.9433,14.9142,14.9336,525093.0
2024-10-11 15:55:00,15.4,15.41,15.39,15.41,845874.0,14.9433,14.953,14.9336,14.953,845874.0
2024-10-14 09:30:00,15.39,15.42,15.26,15.36,200346.0,14.9336,14.9627,14.8074,14.9045,200346.0
2024-10-14 09:35:00,15.37,15.38,15.33,15.36,94778.0,14.9142,14.9239,14.8754,14.9045,94778.0
2024-10-14 09:40:00,15.36,15.41,15.34,15.41,121283.0,14.9045,14.953,14.8851,14.953,121283.0
2024-10-14 09:45:00,15.4,15.45,15.4,15.44,113715.0,14.9433,14.9918,14.9433,14.9821,113715.0
2024-10-14 09:50:00,15.44,15.45,15.35,15.38,165500.0,14.9821,14.9918,14.8948,14.9239,165500.0
2024-10-14 09:55:00,15.39,15.4,15.34,15.36,116610.0,14.9336,14.9433,14.8851,14.9045,116610.0
2024-10-14 10:00:00,15.36,15.42,15.35,15.41,128194.0,14.9045,14.9627,14.8948,14.953,128194.0
2024-10-14 10:05:00,15.41,15.42,15.37,15.41,104047.0,14.953,14.9627,14.9142,14.953,104047.0
2024-10-14 10:10:00,15.41,15.44,15.4,15.44,93669.0,14.953,14.9821,14.9433,14.9821,93669.0
2024-10-14 10:15:00,15.44,15.44,15.4,15.41,183213.0,14.9821,14.9821,14.9433,14.953,183213.0
2024-10-14 10:20:00,15.41,15.44,15.41,15.42,106574.0,14.953,14.9821,14.953,14.9627,106574.0
2024-10-14 10:25:00,15.43,15.43,15.41,15.43,84754.0,14.9724,14.9724,14.953,14.9724,84754.0
2024-10-14 10:30:00,15.43,15.45,15.42,15.44,124057.0,14.9724,14.9918,14.9627,14.9821,124057.0
2024-10-14 10:35:00,15.44,15.46,15.43,15.45,131945.0,14.9821,15.0015,14.9724,14.9918,131945.0
2024-10-14 10:40:00,15.45,15.46,15.43,15.46,132368.0,14.9918,15.0015,14.9724,15.0015,132368.0
2024-10-14 10:45:00,15.45,15.46,15.43,15.45,120242.0,14.9918,15.0015,14.9724,14.9918,120242.0
2024-10-14 10:50:00,15.45,15.46,15.43,15.45,108980.0,14.9918,15.0015,14.9724,14.9918,108980.0
2024-10-14 10:55:00,15.45,15.47,15.43,15.46,108927.0,14.9918,15.0112,14.9724,15.0015,108927.0
2024-10-14 11:00:00,15.46,15.46,15.44,15.45,107810.0,15.0015,15.0015,14.9821,14.9918,107810.0
2024-10-14 11:05:00,15.45,15.5,15.44,15.5,99219.0,14.9918,15.0403,14.9821,15.0403,99219.0
2024-10-14 11:10:00,15.5,15.53,15.49,15.5,433383.0,15.0403,15.0694,15.0306,15.0403,433383.0
2024-10-14 11:15:00,15.51,15.51,15.49,15.49,81544.0,15.05,15.05,15.0306,15.0306,81544.0
2024-10-14 11:20:00,15.5,15.51,15.46,15.48,145558.0,15.0403,15.05,15.0015,15.0209,145558.0
2024-10-14 11:25:00,15.48,15.5,15.47,15.49,122461.0,15.0209,15.0403,15.0112,15.0306,122461.0
2024-10-14 11:30:00,15.49,15.49,15.47,15.49,64690.0,15.0306,15.0306,15.0112,15.0306,64690.0
2024-10-14 11:35:00,15.48,15.49,15.47,15.48,75205.0,15.0209,15.0306,15.0112,15.0209,75205.0
2024-10-14 11:40:00,15.49,15.5,15.48,15.49,77107.0,15.0306,15.0403,15.0209,15.0306,77107.0
2024-10-14 11:45:00,15.49,15.49,15.46,15.47,66583.0,15.0306,15.0306,15.0015,15.0112,66583.0
2024-10-14 11:50:00,15.46,15.48,15.46,15.48,70144.0,15.0015,15.0209,15.0015,15.0209,70144.0
2024-10-14 11:55:00,15.48,15.52,15.47,15.51,114699.0,15.0209,15.0597,15.0112,15.05,114699.0
2024-10-14 12:00:00,15.51,15.54,15.5,15.54,91098.0,15.05,15.0791,15.0403,15.0791,91098.0
2024-10-14 12:05:00,15.54,15.56,15.53,15.54,77665.0,15.0791,15.0985,15.0694,15.0791,77665.0
2024-10-14 12:10:00,15.54,15.57,15.54,15.56,88008.0,15.0791,15.1083,15.0791,15.0985,88008.0
2024-10-14 12:15:00,15.56,15.57,15.53,15.54,155068.0,15.0985,15.1083,15.0694,15.0791,155068.0
2024-10-14 12:20:00,15.54,15.55,15.53,15.55,68148.0,15.0791,15.0888,15.0694,15.0888,68148.0
2024-10-14 12:25:00,15.55,15.57,15.54,15.56,98296.0,15.0888,15.1083,15.0791,15.0985,98296.0
2024-10-14 12:30:00,15.56,15.56,15.55,15.56,71495.0,15.0985,15.0985,15.0888,15.0985,71495.0
2024-10-14 12:35:00,15.56,15.56,15.55,15.56,75561.0,15.0985,15.0985,15.0888,15.0985,75561.0
2024-10-14 12:40:00,15.56,15.56,15.55,15.56,87513.0,15.0985,15.0985,15.0888,15.0985,87513.0
2024-10-14 12:45:00,15.56,15.56,15.55,15.56,36142.0,15.0985,15.0985,15.0888,15.0985,36142.0
2024-10-14 12:50:00,15.56,15.56,15.55,15.56,75380.0,15.0985,15.0985,15.0888,15.0985,75380.0
2024-10-14 12:55:00,15.56,15.56,15.55,15.56,120765.0,15.0985,15.0985,15.0888,15.0985,120765.0
2024-10-14 13:00:00,15.56,15.56,15.55,15.56,70905.0,15.0985,15.0985,15.0888,15.0985,70905.0
2024-10-14 13:05:00,15.56,15.57,15.55,15.57,65604.0,15.0985,15.1083,15.0888,15.1083,65604.0
2024-10-14 13:10:00,15.57,15.58,15.56,15.57,105393.0,15.1083,15.118,15.0985,15.1083,105393.0
2024-10-14 13:15:00,15.57,15.57,15.55,15.57,80808.0,15.1083,15.1083,15.0888,15.1083,80808.0
2024-10-14 13:20:00,15.57,15.57,15.55,15.56,168443.0,15.1083,15.1083,15.0888,15.0985,168443.0
2024-10-14 13:25:00,15.55,15.56,15.54,15.56,75149.0,15.0888,15.0985,15.0791,15.0985,75149.0
2024-10-14 13:30:00,15.55,15.56,15.54,15.54,95296.0,15.0888,15.0985,15.0791,15.0791,95296.0
2024-10-14 13:35:00,15.54,15.56,15.54,15.56,26938.0,15.0791,15.0985,15.0791,15.0985,26938.0
2024-10-14 13:40:00,15.56,15.56,15.54,15.54,65171.0,15.0985,15.0985,15.0791,15.0791,65171.0
2024-10-14 13:45:00,15.54,15.54,15.53,15.54,51414.0,15.0791,15.0791,15.0694,15.0791,51414.0
2024-10-14 13:50:00,15.53,15.55,15.53,15.54,46642.0,15.0694,15.0888,15.0694,15.0791,46642.0
2024-10-14 13:55:00,15.54,15.57,15.54,15.57,207606.0,15.0791,15.1083,15.0791,15.1083,207606.0
2024-10-14 14:00:00,15.57,15.57,15.54,15.56,120762.0,15.1083,15.1083,15.0791,15.0985,120762.0
2024-10-14 14:05:00,15.55,15.57,15.55,15.57,76284.0,15.0888,15.1083,15.0888,15.1083,76284.0
2024-10-14 14:10:00,15.56,15.57,15.55,15.55,52703.0,15.0985,15.1083,15.0888,15.0888,52703.0
2024-10-14 14:15:00,15.55,15.56,15.54,15.54,48059.0,15.0888,15.0985,15.0791,15.0791,48059.0
2024-10-14 14:20:00,15.54,15.57,15.54,15.57,52610.0,15.0791,15.1083,15.0791,15.1083,52610.0
2024-10-14 14:25:00,15.57,15.58,15.56,15.57,96988.0,15.1083,15.118,15.0985,15.1083,96988.0
2024-10-14 14:30:00,15.58,15.58,15.56,15.58,75820.0,15.118,15.118,15.0985,15.118,75820.0
2024-10-14 14:35:00,15.58,15.58,15.55,15.56,118410.0,15.118,15.118,15.0888,15.0985,118410.0
2024-10-14 14:40:00,15.55,15.56,15.55,15.56,75825.0,15.0888,15.0985,15.0888,15.0985,75825.0
2024-10-14 14:45:00,15.56,15.56,15.54,15.54,92616.0,15.0985,15.0985,15.0791,15.0791,92616.0
2024-10-14 14:50:00,15.54,15.56,15.54,15.56,56409.0,15.0791,15.0985,15.0791,15.0985,56409.0
2024-10-14 14:55:00,15.56,15.56,15.53,15.54,53659.0,15.0985,15.0985,15.0694,15.0791,53659.0
2024-10-14 15:00:00,15.54,15.55,15.52,15.54,131167.0,15.0791,15.0888,15.0597,15.0791,131167.0
2024-10-14 15:05:00,15.54,15.55,15.53,15.54,63627.0,15.0791,15.0888,15.0694,15.0791,63627.0
2024-10-14 15:10:00,15.54,15.56,15.54,15.55,99281.0,15.0791,15.0985,15.0791,15.0888,99281.0
2024-10-14 15:15:00,15.56,15.56,15.55,15.56,38203.0,15.0985,15.0985,15.0888,15.0985,38203.0
2024-10-14 15:20:00,15.56,15.56,15.54,15.54,65179.0,15.0985,15.0985,15.0791,15.0791,65179.0
2024-10-14 15:25:00,15.54,15.56,15.54,15.56,116478.0,15.0791,15.0985,15.0791,15.0985,116478.0
2024-10-14 15:30:00,15.56,15.58,15.55,15.57,178901.0,15.0985,15.118,15.0888,15.1083,178901.0
2024-10-14 15:35:00,15.57,15.57,15.55,15.57,148960.0,15.1083,15.1083,15.0888,15.1083,148960.0
2024-10-14 15:40:00,15.56,15.57,15.54,15.54,198548.0,15.0985,15.1083,15.0791,15.0791,198548.0
2024-10-14 15:45:00,15.54,15.55,15.53,15.54,203846.0,15.0791,15.0888,15.0694,15.0791,203846.0
2024-10-14 15:50:00,15.54,15.56,15.53,15.54,347499.0,15.0791,15.0985,15.0694,15.0791,347499.0
2024-10-14 15:55:00,15.54,15.55,15.52,15.53,611880.0,15.0791,15.0888,15.0597,15.0694,611880.0
2024-10-15 09:30:00,15.69,15.8,15.61,15.62,365589.0,15.2247,15.3314,15.1471,15.1568,365589.0
2024-10-15 09:35:00,15.62,15.62,15.49,15.5,238887.0,15.1568,15.1568,15.0306,15.0403,238887.0
2024-10-15 09:40:00,15.5,15.57,15.5,15.56,222194.0,15.0403,15.1083,15.0403,15.0985,222194.0
2024-10-15 09:45:00,15.55,15.68,15.54,15.68,422240.0,15.0888,15.215,15.0791,15.215,422240.0
2024-10-15 09:50:00,15.67,15.68,15.6,15.63,188753.0,15.2053,15.215,15.1374,15.1665,188753.0
2024-10-15 09:55:00,15.64,15.66,15.61,15.66,564630.0,15.1762,15.1956,15.1471,15.1956,564630.0
2024-10-15 10:00:00,15.66,15.78,15.65,15.77,196147.0,15.1956,15.312,15.1859,15.3023,196147.0
2024-10-15 10:05:00,15.76,15.79,15.73,15.75,331796.0,15.2926,15.3217,15.2635,15.2829,331796.0
2024-10-15 10:10:00,15.76,15.78,15.73,15.77,176417.0,15.2926,15.312,15.2635,15.3023,176417.0
2024-10-15 10:15:00,15.76,15.8,15.76,15.78,326265.0,15.2926,15.3314,15.2926,15.312,326265.0
2024-10-15 10:20:00,15.77,15.81,15.77,15.79,242447.0,15.3023,15.3411,15.3023,15.3217,242447.0
2024-10-15 10:25:00,15.79,15.82,15.79,15.8,216744.0,15.3217,15.3508,15.3217,15.3314,216744.0
2024-10-15 10:30:00,15.8,15.82,15.79,15.79,348785.0,15.3314,15.3508,15.3217,15.3217,348785.0
2024-10-15 10:35:00,15.79,15.83,15.76,15.78,446282.0,15.3217,15.3605,15.2926,15.312,446282.0
2024-10-15 10:40:00,15.78,15.79,15.7,15.73,347148.0,15.312,15.3217,15.2344,15.2635,347148.0
2024-10-15 10:45:00,15.73,15.78,15.71,15.78,229330.0,15.2635,15.312,15.2441,15.312,229330.0
2024-10-15 10:50:00,15.77,15.83,15.76,15.83,173323.0,15.3023,15.3605,15.2926,15.3605,173323.0
2024-10-15 10:55:00,15.83,15.85,15.81,15.82,259854.0,15.3605,15.3799,15.3411,15.3508,259854.0
2024-10-15 11:00:00,15.82,15.85,15.79,15.85,77750.0,15.3508,15.3799,15.3217,15.3799,77750.0
2024-10-15 11:05:00,15.85,15.86,15.84,15.86,218060.0,15.3799,15.3897,15.3702,15.3897,218060.0
2024-10-15 11:10:00,15.85,15.86,15.81,15.84,217593.0,15.3799,15.3897,15.3411,15.3702,217593.0
2024-10-15 11:15:00,15.84,15.88,15.83,15.88,202453.0,15.3702,15.4091,15.3605,15.4091,202453.0
2024-10-15 11:20:00,15.88,15.9,15.87,15.9,244174.0,15.4091,15.4285,15.3994,15.4285,244174.0
2024-10-15 11:25:00,15.89,15.91,15.86,15.88,539765.0,15.4188,15.4382,15.3897,15.4091,539765.0
2024-10-15 11:30:00,15.88,15.9,15.85,15.86,209816.0,15.4091,15.4285,15.3799,15.3897,209816.0
2024-10-15 11:35:00,15.86,15.86,15.84,15.86,78648.0,15.3897,15.3897,15.3702,15.3897,78648.0
2024-10-15 11:40:00,15.86,15.87,15.84,15.86,181942.0,15.3897,15.3994,15.3702,15.3897,181942.0
2024-10-15 11:45:00,15.86,15.87,15.84,15.87,106056.0,15.3897,15.3994,15.3702,15.3994,106056.0
2024-10-15 11:50:00,15.87,15.88,15.85,15.88,76062.0,15.3994,15.4091,15.3799,15.4091,76062.0
2024-10-15 11:55:00,15.88,15.89,15.86,15.88,130588.0,15.4091,15.4188,15.3897,15.4091,130588.0
2024-10-15 12:00:00,15.88,15.89,15.86,15.88,88078.0,15.4091,15.4188,15.3897,15.4091,88078.0
2024-10-15 12:05:00,15.88,15.9,15.87,15.9,202617.0,15.4091,15.4285,15.3994,15.4285,202617.0
2024-10-15 12:10:00,15.9,15.91,15.86,15.9,497634.0,15.4285,15.4382,15.3897,15.4285,497634.0
2024-10-15 12:15:00,15.9,15.91,15.89,15.91,295117.0,15.4285,15.4382,15.4188,15.4382,295117.0
2024-10-15 12:20:00,15.9,15.97,15.9,15.97,681918.0,15.4285,15.4964,15.4285,15.4964,681918.0
2024-10-15 12:25:00,15.97,15.99,15.95,15.99,101277.0,15.4964,15.5158,15.477,15.5158,101277.0
2024-10-15 12:30:00,15.99,15.99,15.95,15.99,278104.0,15.5158,15.5158,15.477,15.5158,278104.0
2024-10-15 12:35:00,15.99,16.04,15.98,16.02,341652.0,15.5158,15.5643,15.5061,15.5449,341652.0
2024-10-15 12:40:00,16.03,16.03,16.0,16.0,233593.0,15.5546,15.5546,15.5255,15.5255,233593.0
2024-10-15 12:45:00,16.0,16.01,15.97,15.99,271259.0,15.5255,15.5352,15.4964,15.5158,271259.0
2024-10-15 12:50:00,15.99,16.01,15.98,15.99,142333.0,15.5158,15.5352,15.5061,15.5158,142333.0
2024-10-15 12:55:00,15.99,15.99,15.95,15.97,117438.0,15.5158,15.5158,15.477,15.4964,117438.0
2024-10-15 13:00:00,15.97,15.97,15.95,15.97,120012.0,15.4964,15.4964,15.477,15.4964,120012.0
2024-10-15 13:05:00,15.97,15.97,15.91,15.92,86724.0,15.4964,15.4964,15.4382,15.4479,86724.0
2024-10-15 13:10:00,15.92,15.92,15.89,15.92,179408.0,15.4479,15.4479,15.4188,15.4479,179408.0
2024-10-15 13:15:00,15.92,15.94,15.9,15.92,147329.0,15.4479,15.4673,15.4285,15.4479,147329.0
2024-10-15 13:20:00,15.92,15.92,15.89,15.9,109594.0,15.4479,15.4479,15.4188,15.4285,109594.0
2024-10-15 13:25:00,15.9,15.9,15.86,15.88,107523.0,15.4285,15.4285,15.3897,15.4091,107523.0
2024-10-15 13:30:00,15.88,15.89,15.84,15.85,90173.0,15.4091,15.4188,15.3702,15.3799,90173.0
2024-10-15 13:35:00,15.85,15.86,15.83,15.85,76866.0,15.3799,15.3897,15.3605,15.3799,76866.0
2024-10-15 13:40:00,15.85,15.86,15.82,15.83,85130.0,15.3799,15.3897,15.3508,15.3605,85130.0
2024-10-15 13:45:00,15.83,15.84,15.8,15.83,94124.0,15.3605,15.3702,15.3314,15.3605,94124.0
2024-10-15 13:50:00,15.82,15.83,15.78,15.79,80285.0,15.3508,15.3605,15.312,15.3217,80285.0
2024-10-15 13:55:00,15.79,15.79,15.75,15.76,94848.0,15.3217,15.3217,15.2829,15.2926,94848.0
2024-10-15 14:00:00,15.76,15.78,15.74,15.76,141504.0,15.2926,15.312,15.2732,15.2926,141504.0
2024-10-15 14:05:00,15.76,15.78,15.74,15.76,132327.0,15.2926,15.312,15.2732,15.2926,132327.0
2024-10-15 14:10:00,15.76,15.79,15.73,15.74,135086.0,15.2926,15.3217,15.2635,15.2732,135086.0
2024-10-15 14:15:00,15.74,15.74,15.67,15.69,270597.0,15.2732,15.2732,15.2053,15.2247,270597.0
2024-10-15 14:20:00,15.68,15.7,15.68,15.7,80708.0,15.215,15.2344,15.215,15.2344,80708.0
2024-10-15 14:25:00,15.7,15.7,15.66,15.66,122092.0,15.2344,15.2344,15.1956,15.1956,122092.0
2024-10-15 14:30:00,15.67,15.7,15.66,15.7,126149.0,15.2053,15.2344,15.1956,15.2344,126149.0
2024-10-15 14:35:00,15.69,15.7,15.68,15.7,86981.0,15.2247,15.2344,15.215,15.2344,86981.0
2024-10-15 14:40:00,15.7,15.71,15.69,15.71,104402.0,15.2344,15.2441,15.2247,15.2441,104402.0
2024-10-15 14:45:00,15.71,15.71,15.69,15.7,132177.0,15.2441,15.2441,15.2247,15.2344,132177.0
2024-10-15 14:50:00,15.7,15.72,15.69,15.71,77171.0,15.2344,15.2538,15.2247,15.2441,77171.0
2024-10-15 14:55:00,15.71,15.72,15.68,15.7,95521.0,15.2441,15.2538,15.215,15.2344,95521.0
2024-10-15 15:00:00,15.7,15.72,15.67,15.68,104485.0,15.2344,15.2538,15.2053,15.215,104485.0
2024-10-15 15:05:00,15.68,15.69,15.66,15.67,129263.0,15.215,15.2247,15.1956,15.2053,129263.0
2024-10-15 15:10:00,15.67,15.69,15.66,15.67,76846.0,15.2053,15.2247,15.1956,15.2053,76846.0
2024-10-15 15:15:00,15.67,15.68,15.66,15.68,106554.0,15.2053,15.215,15.1956,15.215,106554.0
2024-10-15 15:20:00,15.68,15.69,15.66,15.68,162878.0,15.215,15.2247,15.1956,15.215,162878.0
2024-10-15 15:25:00,15.68,15.68,15.65,15.66,80418.0,15.215,15.215,15.1859,15.1956,80418.0
2024-10-15 15:30:00,15.66,15.66,15.62,15.64,180818.0,15.1956,15.1956,15.1568,15.1762,180818.0
2024-10-15 15:35:00,15.63,15.64,15.61,15.62,256164.0,15.1665,15.1762,15.1471,15.1568,256164.0
2024-10-15 15:40:00,15.63,15.63,15.61,15.62,85724.0,15.1665,15.1665,15.1471,15.1568,85724.0
2024-10-15 15:45:00,15.62,15.62,15.6,15.61,175502.0,15.1568,15.1568,15.1374,15.1471,175502.0
2024-10-15 15:50:00,15.61,15.62,15.58,15.62,330115.0,15.1471,15.1568,15.118,15.1568,330115.0
2024-10-15 15:55:00,15.62,15.62,15.58,15.61,733812.0,15.1568,15.1568,15.118,15.1471,733812.0
2024-10-16 09:30:00,15.7,15.76,15.67,15.74,288366.0,15.2344,15.2926,15.2053,15.2732,288366.0
2024-10-16 09:35:00,15.74,15.77,15.67,15.69,104420.0,15.2732,15.3023,15.2053,15.2247,104420.0
2024-10-16 09:40:00,15.69,15.78,15.66,15.77,78757.0,15.2247,15.312,15.1956,15.3023,78757.0
2024-10-16 09:45:00,15.77,15.8,15.75,15.77,101606.0,15.3023,15.3314,15.2829,15.3023,101606.0
2024-10-16 09:50:00,15.77,15.8,15.75,15.79,434382.0,15.3023,15.3314,15.2829,15.3217,434382.0
2024-10-16 09:55:00,15.79,15.88,15.78,15.88,242858.0,15.3217,15.4091,15.312,15.4091,242858.0
2024-10-16 10:00:00,15.88,15.91,15.87,15.9,169943.0,15.4091,15.4382,15.3994,15.4285,169943.0
2024-10-16 10:05:00,15.91,15.94,15.86,15.87,250461.0,15.4382,15.4673,15.3897,15.3994,250461.0
2024-10-16 10:10:00,15.87,15.87,15.77,15.78,128751.0,15.3994,15.3994,15.3023,15.312,128751.0
2024-10-16 10:15:00,15.78,15.84,15.77,15.84,134453.0,15.312,15.3702,15.3023,15.3702,134453.0
2024-10-16 10:20:00,15.84,15.85,15.8,15.84,197380.0,15.3702,15.3799,15.3314,15.3702,197380.0
2024-10-16 10:25:00,15.84,15.86,15.83,15.85,105300.0,15.3702,15.3897,15.3605,15.3799,105300.0
2024-10-16 10:30:00,15.85,15.9,15.84,15.89,109207.0,15.3799,15.4285,15.3702,15.4188,109207.0
2024-10-16 10:35:00,15.89,15.91,15.85,15.85,119724.0,15.4188,15.4382,15.3799,15.3799,119724.0
2024-10-16 10:40:00,15.86,15.88,15.83,15.86,203500.0,15.3897,15.4091,15.3605,15.3897,203500.0
2024-10-16 10:45:00,15.86,15.87,15.83,15.84,128235.0,15.3897,15.3994,15.3605,15.3702,128235.0
2024-10-16 10:50:00,15.84,15.86,15.83,15.85,105524.0,15.3702,15.3897,15.3605,15.3799,105524.0
2024-10-16 10:55:00,15.85,15.86,15.81,15.84,139200.0,15.3799,15.3897,15.3411,15.3702,139200.0
2024-10-16 11:00:00,15.83,15.84,15.8,15.8,145435.0,15.3605,15.3702,15.3314,15.3314,145435.0
2024-10-16 11:05:00,15.8,15.8,15.77,15.8,78362.0,15.3314,15.3314,15.3023,15.3314,78362.0
2024-10-16 11:10:00,15.8,15.85,15.79,15.83,234767.0,15.3314,15.3799,15.3217,15.3605,234767.0
2024-10-16 11:15:00,15.83,15.85,15.81,15.84,244767.0,15.3605,15.3799,15.3411,15.3702,244767.0
2024-10-16 11:20:00,15.84,15.85,15.81,15.84,178979.0,15.3702,15.3799,15.3411,15.3702,178979.0
2024-10-16 11:25:00,15.84,15.84,15.8,15.83,348498.0,15.3702,15.3702,15.3314,15.3605,348498.0
2024-10-16 11:30:00,15.83,15.87,15.82,15.87,191873.0,15.3605,15.3994,15.3508,15.3994,191873.0
2024-10-16 11:35:00,15.87,15.88,15.85,15.87,138285.0,15.3994,15.4091,15.3799,15.3994,138285.0
2024-10-16 11:40:00,15.87,15.89,15.86,15.87,153432.0,15.3994,15.4188,15.3897,15.3994,153432.0
2024-10-16 11:45:00,15.87,15.89,15.86,15.89,103158.0,15.3994,15.4188,15.3897,15.4188,103158.0
2024-10-16 11:50:00,15.9,15.9,15.86,15.87,225639.0,15.4285,15.4285,15.3897,15.3994,225639.0
2024-10-16 11:55:00,15.87,15.87,15.84,15.85,290557.0,15.3994,15.3994,15.3702,15.3799,290557.0
2024-10-16 12:00:00,15.85,15.88,15.84,15.86,182999.0,15.3799,15.4091,15.3702,15.3897,182999.0
2024-10-16 12:05:00,15.86,15.9,15.86,15.9,281852.0,15.3897,15.4285,15.3897,15.4285,281852.0
2024-10-16 12:10:00,15.9,15.91,15.89,15.9,167431.0,15.4285,15.4382,15.4188,15.4285,167431.0
2024-10-16 12:15:00,15.9,15.92,15.9,15.92,138183.0,15.4285,15.4479,15.4285,15.4479,138183.0
2024-10-16 12:20:00,15.92,15.94,15.91,15.93,92383.0,15.4479,15.4673,15.4382,15.4576,92383.0
2024-10-16 12:25:00,15.92,15.93,15.9,15.92,125374.0,15.4479,15.4576,15.4285,15.4479,125374.0
2024-10-16 12:30:00,15.92,15.92,15.89,15.91,147661.0,15.4479,15.4479,15.4188,15.4382,147661.0
2024-10-16 12:35:00,15.91,15.91,15.89,15.9,96977.0,15.4382,15.4382,15.4188,15.4285,96977.0
2024-10-16 12:40:00,15.9,15.91,15.88,15.91,78188.0,15.4285,15.4382,15.4091,15.4382,78188.0
2024-10-16 12:45:00,15.91,15.92,15.9,15.91,105262.0,15.4382,15.4479,15.4285,15.4382,105262.0
2024-10-16 12:50:00,15.9,15.91,15.88,15.89,65272.0,15.4285,15.4382,15.4091,15.4188,65272.0
2024-10-16 12:55:00,15.89,15.89,15.86,15.88,128509.0,15.4188,15.4188,15.3897,15.4091,128509.0
2024-10-16 13:00:00,15.88,15.88,15.83,15.84,643944.0,15.4091,15.4091,15.3605,15.3702,643944.0
2024-10-16 13:05:00,15.84,15.86,15.83,15.85,173688.0,15.3702,15.3897,15.3605,15.3799,173688.0
2024-10-16 13:10:00,15.85,15.87,15.83,15.84,267623.0,15.3799,15.3994,15.3605,15.3702,267623.0
2024-10-16 13:15:00,15.84,15.85,15.83,15.85,64146.0,15.3702,15.3799,15.3605,15.3799,64146.0
2024-10-16 13:20:00,15.85,15.87,15.84,15.87,106477.0,15.3799,15.3994,15.3702,15.3994,106477.0
2024-10-16 13:25:00,15.87,15.89,15.86,15.87,156354.0,15.3994,15.4188,15.3897,15.3994,156354.0
2024-10-16 13:30:00,15.87,15.9,15.85,15.9,331024.0,15.3994,15.4285,15.3799,15.4285,331024.0
2024-10-16 13:35:00,15.9,15.92,15.89,15.92,62001.0,15.4285,15.4479,15.4188,15.4479,62001.0
2024-10-16 13:40:00,15.92,15.93,15.89,15.91,422570.0,15.4479,15.4576,15.4188,15.4382,422570.0
2024-10-16 13:45:00,15.91,15.92,15.9,15.91,137377.0,15.4382,15.4479,15.4285,15.4382,137377.0
2024-10-16 13:50:00,15.92,15.92,15.89,15.9,148615.0,15.4479,15.4479,15.4188,15.4285,148615.0
2024-10-16 13:55:00,15.9,15.9,15.87,15.88,77138.0,15.4285,15.4285,15.3994,15.4091,77138.0
2024-10-16 14:00:00,15.88,15.89,15.87,15.88,170375.0,15.4091,15.4188,15.3994,15.4091,170375.0
2024-10-16 14:05:00,15.88,15.88,15.87,15.87,63277.0,15.4091,15.4091,15.3994,15.3994,63277.0
2024-10-16 14:10:00,15.88,15.88,15.85,15.86,98481.0,15.4091,15.4091,15.3799,15.3897,98481.0
2024-10-16 14:15:00,15.87,15.88,15.86,15.87,83765.0,15.3994,15.4091,15.3897,15.3994,83765.0
2024-10-16 14:20:00,15.87,15.87,15.83,15.83,117154.0,15.3994,15.3994,15.3605,15.3605,117154.0
2024-10-16 14:25:00,15.84,15.85,15.83,15.85,56078.0,15.3702,15.3799,15.3605,15.3799,56078.0
2024-10-16 14:30:00,15.85,15.86,15.83,15.83,112965.0,15.3799,15.3897,15.3605,15.3605,112965.0
2024-10-16 14:35:00,15.84,15.85,15.83,15.85,80794.0,15.3702,15.3799,15.3605,15.3799,80794.0
2024-10-16 14:40:00,15.84,15.85,15.83,15.85,90777.0,15.3702,15.3799,15.3605,15.3799,90777.0
2024-10-16 14:45:00,15.85,15.87,15.84,15.86,85281.0,15.3799,15.3994,15.3702,15.3897,85281.0
2024-10-16 14:50:00,15.86,15.86,15.84,15.85,115445.0,15.3897,15.3897,15.3702,15.3799,115445.0
2024-10-16 14:55:00,15.85,15.87,15.84,15.87,113791.0,15.3799,15.3994,15.3702,15.3994,113791.0
2024-10-16 15:00:00,15.87,15.87,15.84,15.86,48763.0,15.3994,15.3994,15.3702,15.3897,48763.0
2024-10-16 15:05:00,15.86,15.87,15.85,15.87,59782.0,15.3897,15.3994,15.3799,15.3994,59782.0
2024-10-16 15:10:00,15.87,15.89,15.87,15.88,160416.0,15.3994,15.4188,15.3994,15.4091,160416.0
2024-10-16 15:15:00,15.88,15.89,15.87,15.88,172866.0,15.4091,15.4188,15.3994,15.4091,172866.0
2024-10-16 15:20:00,15.88,15.88,15.87,15.88,73909.0,15.4091,15.4091,15.3994,15.4091,73909.0
2024-10-16 15:25:00,15.88,15.88,15.85,15.85,210679.0,15.4091,15.4091,15.3799,15.3799,210679.0
2024-10-16 15:30:00,15.86,15.87,15.85,15.87,146421.0,15.3897,15.3994,15.3799,15.3994,146421.0
2024-10-16 15:35:00,15.87,15.87,15.85,15.86,157541.0,15.3994,15.3994,15.3799,15.3897,157541.0
2024-10-16 15:40:00,15.86,15.88,15.85,15.88,176013.0,15.3897,15.4091,15.3799,15.4091,176013.0
2024-10-16 15:45:00,15.88,15.89,15.86,15.87,328870.0,15.4091,15.4188,15.3897,15.3994,328870.0
2024-10-16 15:50:00,15.86,15.88,15.83,15.88,482027.0,15.3897,15.4091,15.3605,15.4091,482027.0
2024-10-16 15:55:00,15.88,15.88,15.84,15.86,1022496.0,15.4091,15.4091,15.3702,15.3897,1022496.0
2024-10-17 09:30:00,15.56,15.6,15.37,15.48,1369384.0,15.0985,15.1374,14.9142,15.0209,1369384.0
2024-10-17 09:35:00,15.48,15.51,15.28,15.39,562694.0,15.0209,15.05,14.8269,14.9336,562694.0
2024-10-17 09:40:00,15.4,15.54,15.37,15.52,303457.0,14.9433,15.0791,14.9142,15.0597,303457.0
2024-10-17 09:45:00,15.52,15.65,15.52,15.6,884729.0,15.0597,15.1859,15.0597,15.1374,884729.0
2024-10-17 09:50:00,15.6,15.64,15.48,15.53,560839.0,15.1374,15.1762,15.0209,15.0694,560839.0
2024-10-17 09:55:00,15.54,15.61,15.5,15.6,305365.0,15.0791,15.1471,15.0403,15.1374,305365.0
2024-10-17 10:00:00,15.6,15.62,15.55,15.56,468283.0,15.1374,15.1568,15.0888,15.0985,468283.0
2024-10-17 10:05:00,15.56,15.68,15.55,15.68,529584.0,15.0985,15.215,15.0888,15.215,529584.0
2024-10-17 10:10:00,15.68,15.72,15.58,15.59,356370.0,15.215,15.2538,15.118,15.1277,356370.0
2024-10-17 10:15:00,15.59,15.63,15.5,15.51,192225.0,15.1277,15.1665,15.0403,15.05,192225.0
2024-10-17 10:20:00,15.51,15.54,15.47,15.52,386297.0,15.05,15.0791,15.0112,15.0597,386297.0
2024-10-17 10:25:00,15.52,15.56,15.45,15.53,219914.0,15.0597,15.0985,14.9918,15.0694,219914.0
2024-10-17 10:30:00,15.53,15.55,15.49,15.54,208309.0,15.0694,15.0888,15.0306,15.0791,208309.0
2024-10-17 10:35:00,15.54,15.62,15.51,15.62,240599.0,15.0791,15.1568,15.05,15.1568,240599.0
2024-10-17 10:40:00,15.62,15.63,15.57,15.57,227019.0,15.1568,15.1665,15.1083,15.1083,227019.0
2024-10-17 10:45:00,15.57,15.59,15.53,15.58,118021.0,15.1083,15.1277,15.0694,15.118,118021.0
2024-10-17 10:50:00,15.58,15.59,15.52,15.54,132273.0,15.118,15.1277,15.0597,15.0791,132273.0
2024-10-17 10:55:00,15.54,15.55,15.49,15.51,125258.0,15.0791,15.0888,15.0306,15.05,125258.0
2024-10-17 11:00:00,15.51,15.52,15.47,15.49,122279.0,15.05,15.0597,15.0112,15.0306,122279.0
2024-10-17 11:05:00,15.5,15.53,15.49,15.51,89576.0,15.0403,15.0694,15.0306,15.05,89576.0
2024-10-17 11:10:00,15.51,15.53,15.5,15.53,143073.0,15.05,15.0694,15.0403,15.0694,143073.0
2024-10-17 11:15:00,15.52,15.58,15.52,15.57,212457.0,15.0597,15.118,15.0597,15.1083,212457.0
2024-10-17 11:20:00,15.58,15.59,15.53,15.57,96480.0,15.118,15.1277,15.0694,15.1083,96480.0
2024-10-17 11:25:00,15.57,15.58,15.54,15.54,80605.0,15.1083,15.118,15.0791,15.0791,80605.0
2024-10-17 11:30:00,15.54,15.55,15.51,15.55,71980.0,15.0791,15.0888,15.05,15.0888,71980.0
2024-10-17 11:35:00,15.56,15.58,15.54,15.57,46752.0,15.0985,15.118,15.0791,15.1083,46752.0
2024-10-17 11:40:00,15.57,15.58,15.54,15.56,105806.0,15.1083,15.118,15.0791,15.0985,105806.0
2024-10-17 11:45:00,15.56,15.56,15.48,15.52,462882.0,15.0985,15.0985,15.0209,15.0597,462882.0
2024-10-17 11:50:00,15.52,15.54,15.49,15.54,95492.0,15.0597,15.0791,15.0306,15.0791,95492.0
2024-10-17 11:55:00,15.53,15.56,15.51,15.53,118486.0,15.0694,15.0985,15.05,15.0694,118486.0
2024-10-17 12:00:00,15.52,15.54,15.51,15.54,54136.0,15.0597,15.0791,15.05,15.0791,54136.0
2024-10-17 12:05:00,15.54,15.54,15.5,15.52,97489.0,15.0791,15.0791,15.0403,15.0597,97489.0
2024-10-17 12:10:00,15.52,15.53,15.49,15.52,117974.0,15.0597,15.0694,15.0306,15.0597,117974.0
2024-10-17 12:15:00,15.52,15.53,15.5,15.51,113151.0,15.0597,15.0694,15.0403,15.05,113151.0
2024-10-17 12:20:00,15.52,15.53,15.5,15.53,110612.0,15.0597,15.0694,15.0403,15.0694,110612.0
2024-10-17 12:25:00,15.53,15.53,15.5,15.51,159357.0,15.0694,15.0694,15.0403,15.05,159357.0
2024-10-17 12:30:00,15.5,15.51,15.47,15.5,160206.0,15.0403,15.05,15.0112,15.0403,160206.0
2024-10-17 12:35:00,15.5,15.53,15.49,15.52,100169.0,15.0403,15.0694,15.0306,15.0597,100169.0
2024-10-17 12:40:00,15.52,15.52,15.5,15.52,42396.0,15.0597,15.0597,15.0403,15.0597,42396.0
2024-10-17 12:45:00,15.52,15.55,15.51,15.54,189111.0,15.0597,15.0888,15.05,15.0791,189111.0
2024-10-17 12:50:00,15.55,15.55,15.53,15.54,157990.0,15.0888,15.0888,15.0694,15.0791,157990.0
2024-10-17 12:55:00,15.54,15.57,15.54,15.56,84819.0,15.0791,15.1083,15.0791,15.0985,84819.0
2024-10-17 13:00:00,15.56,15.56,15.52,15.53,106367.0,15.0985,15.0985,15.0597,15.0694,106367.0
2024-10-17 13:05:00,15.54,15.55,15.52,15.54,125858.0,15.0791,15.0888,15.0597,15.0791,125858.0
2024-10-17 13:10:00,15.54,15.57,15.53,15.54,108357.0,15.0791,15.1083,15.0694,15.0791,108357.0
2024-10-17 13:15:00,15.54,15.55,15.53,15.54,64189.0,15.0791,15.0888,15.0694,15.0791,64189.0
2024-10-17 13:20:00,15.54,15.54,15.52,15.53,80772.0,15.0791,15.0791,15.0597,15.0694,80772.0
2024-10-17 13:25:00,15.53,15.53,15.5,15.53,80613.0,15.0694,15.0694,15.0403,15.0694,80613.0
2024-10-17 13:30:00,15.53,15.53,15.51,15.52,49092.0,15.0694,15.0694,15.05,15.0597,49092.0
2024-10-17 13:35:00,15.52,15.52,15.5,15.51,79738.0,15.0597,15.0597,15.0403,15.05,79738.0
2024-10-17 13:40:00,15.51,15.52,15.5,15.51,62426.0,15.05,15.0597,15.0403,15.05,62426.0
2024-10-17 13:45:00,15.51,15.51,15.47,15.48,115509.0,15.05,15.05,15.0112,15.0209,115509.0
2024-10-17 13:50:00,15.47,15.49,15.46,15.47,131840.0,15.0112,15.0306,15.0015,15.0112,131840.0
2024-10-17 13:55:00,15.48,15.48,15.42,15.43,124418.0,15.0209,15.0209,14.9627,14.9724,124418.0
2024-10-17 14:00:00,15.42,15.43,15.38,15.38,107925.0,14.9627,14.9724,14.9239,14.9239,107925.0
2024-10-17 14:05:00,15.39,15.41,15.36,15.41,145810.0,14.9336,14.953,14.9045,14.953,145810.0
2024-10-17 14:10:00,15.41,15.41,15.39,15.41,122360.0,14.953,14.953,14.9336,14.953,122360.0
2024-10-17 14:15:00,15.41,15.42,15.37,15.39,169458.0,14.953,14.9627,14.9142,14.9336,169458.0
2024-10-17 14:20:00,15.38,15.4,15.36,15.4,177563.0,14.9239,14.9433,14.9045,14.9433,177563.0
2024-10-17 14:25:00,15.39,15.42,15.38,15.42,210919.0,14.9336,14.9627,14.9239,14.9627,210919.0
2024-10-17 14:30:00,15.42,15.43,15.4,15.42,113942.0,14.9627,14.9724,14.9433,14.9627,113942.0
2024-10-17 14:35:00,15.43,15.45,15.4,15.4,190114.0,14.9724,14.9918,14.9433,14.9433,190114.0
2024-10-17 14:40:00,15.4,15.41,15.37,15.38,117212.0,14.9433,14.953,14.9142,14.9239,117212.0
2024-10-17 14:45:00,15.38,15.4,15.37,15.39,129757.0,14.9239,14.9433,14.9142,14.9336,129757.0
2024-10-17 14:50:00,15.39,15.4,15.38,15.39,86455.0,14.9336,14.9433,14.9239,14.9336,86455.0
2024-10-17 14:55:00,15.39,15.48,15.38,15.45,396918.0,14.9336,15.0209,14.9239,14.9918,396918.0
2024-10-17 15:00:00,15.45,15.46,15.42,15.43,358662.0,14.9918,15.0015,14.9627,14.9724,358662.0
2024-10-17 15:05:00,15.43,15.48,15.42,15.46,210509.0,14.9724,15.0209,14.9627,15.0015,210509.0
2024-10-17 15:10:00,15.46,15.47,15.46,15.46,71882.0,15.0015,15.0112,15.0015,15.0015,71882.0
2024-10-17 15:15:00,15.46,15.47,15.4,15.43,227711.0,15.0015,15.0112,14.9433,14.9724,227711.0
2024-10-17 15:20:00,15.43,15.44,15.41,15.44,88113.0,14.9724,14.9821,14.953,14.9821,88113.0
2024-10-17 15:25:00,15.44,15.46,15.43,15.46,139428.0,14.9821,15.0015,14.9724,15.0015,139428.0
2024-10-17 15:30:00,15.46,15.46,15.42,15.46,1007825.0,15.0015,15.0015,14.9627,15.0015,1007825.0
2024-10-17 15:35:00,15.46,15.46,15.42,15.42,300722.0,15.0015,15.0015,14.9627,14.9627,300722.0
2024-10-17 15:40:00,15.43,15.43,15.37,15.38,380690.0,14.9724,14.9724,14.9142,14.9239,380690.0
2024-10-17 15:45:00,15.38,15.38,15.33,15.36,328918.0,14.9239,14.9239,14.8754,14.9045,328918.0
2024-10-17 15:50:00,15.37,15.39,15.34,15.36,637511.0,14.9142,14.9336,14.8851,14.9045,637511.0
2024-10-17 15:55:00,15.36,15.44,15.35,15.42,1718471.0,14.9045,14.9821,14.8948,14.9627,1718471.0
2024-10-18 09:30:00,15.58,15.62,15.33,15.35,1035607.0,15.118,15.1568,14.8754,14.8948,1035607.0
2024-10-18 09:35:00,15.34,15.37,15.29,15.36,319296.0,14.8851,14.9142,14.8366,14.9045,319296.0
2024-10-18 09:40:00,15.36,15.41,15.31,15.38,230249.0,14.9045,14.953,14.856,14.9239,230249.0
2024-10-18 09:45:00,15.38,15.42,15.34,15.39,216977.0,14.9239,14.9627,14.8851,14.9336,216977.0
2024-10-18 09:50:00,15.39,15.42,15.35,15.37,391682.0,14.9336,14.9627,14.8948,14.9142,391682.0
2024-10-18 09:55:00,15.38,15.39,15.32,15.35,202615.0,14.9239,14.9336,14.8657,14.8948,202615.0
2024-10-18 10:00:00,15.35,15.38,15.31,15.32,256739.0,14.8948,14.9239,14.856,14.8657,256739.0
2024-10-18 10:05:00,15.32,15.33,15.29,15.31,191042.0,14.8657,14.8754,14.8366,14.856,191042.0
2024-10-18 10:10:00,15.31,15.32,15.25,15.29,201736.0,14.856,14.8657,14.7977,14.8366,201736.0
2024-10-18 10:15:00,15.29,15.31,15.27,15.29,277390.0,14.8366,14.856,14.8171,14.8366,277390.0
2024-10-18 10:20:00,15.29,15.31,15.25,15.27,268244.0,14.8366,14.856,14.7977,14.8171,268244.0
2024-10-18 10:25:00,15.27,15.31,15.26,15.28,211643.0,14.8171,14.856,14.8074,14.8269,211643.0
2024-10-18 10:30:00,15.29,15.32,15.27,15.29,334461.0,14.8366,14.8657,14.8171,14.8366,334461.0
2024-10-18 10:35:00,15.29,15.32,15.29,15.31,235398.0,14.8366,14.8657,14.8366,14.856,235398.0
2024-10-18 10:40:00,15.31,15.32,15.3,15.3,181408.0,14.856,14.8657,14.8463,14.8463,181408.0
2024-10-18 10:45:00,15.3,15.31,15.28,15.31,189599.0,14.8463,14.856,14.8269,14.856,189599.0
2024-10-18 10:50:00,15.3,15.32,15.28,15.29,133238.0,14.8463,14.8657,14.8269,14.8366,133238.0
2024-10-18 10:55:00,15.28,15.3,15.28,15.29,70819.0,14.8269,14.8463,14.8269,14.8366,70819.0
2024-10-18 11:00:00,15.29,15.3,15.27,15.28,204867.0,14.8366,14.8463,14.8171,14.8269,204867.0
2024-10-18 11:05:00,15.28,15.32,15.27,15.32,268754.0,14.8269,14.8657,14.8171,14.8657,268754.0
2024-10-18 11:10:00,15.32,15.32,15.29,15.31,204655.0,14.8657,14.8657,14.8366,14.856,204655.0
2024-10-18 11:15:00,15.31,15.31,15.29,15.31,353092.0,14.856,14.856,14.8366,14.856,353092.0
2024-10-18 11:20:00,15.31,15.31,15.27,15.28,149692.0,14.856,14.856,14.8171,14.8269,149692.0
2024-10-18 11:25:00,15.28,15.3,15.27,15.3,107716.0,14.8269,14.8463,14.8171,14.8463,107716.0
2024-10-18 11:30:00,15.3,15.3,15.28,15.3,133069.0,14.8463,14.8463,14.8269,14.8463,133069.0
2024-10-18 11:35:00,15.29,15.32,15.28,15.31,228142.0,14.8366,14.8657,14.8269,14.856,228142.0
2024-10-18 11:40:00,15.31,15.35,15.3,15.32,189501.0,14.856,14.8948,14.8463,14.8657,189501.0
2024-10-18 11:45:00,15.33,15.33,15.31,15.33,264003.0,14.8754,14.8754,14.856,14.8754,264003.0
2024-10-18 11:50:00,15.33,15.33,15.3,15.3,202132.0,14.8754,14.8754,14.8463,14.8463,202132.0
2024-10-18 11:55:00,15.3,15.31,15.29,15.29,130737.0,14.8463,14.856,14.8366,14.8366,130737.0
2024-10-18 12:00:00,15.29,15.31,15.28,15.29,179427.0,14.8366,14.856,14.8269,14.8366,179427.0
2024-10-18 12:05:00,15.29,15.3,15.28,15.29,81821.0,14.8366,14.8463,14.8269,14.8366,81821.0
2024-10-18 12:10:00,15.28,15.3,15.27,15.29,176116.0,14.8269,14.8463,14.8171,14.8366,176116.0
2024-10-18 12:15:00,15.29,15.33,15.28,15.32,155842.0,14.8366,14.8754,14.8269,14.8657,155842.0
2024-10-18 12:20:00,15.33,15.34,15.32,15.33,38244.0,14.8754,14.8851,14.8657,14.8754,38244.0
2024-10-18 12:25:00,15.33,15.33,15.31,15.31,80364.0,14.8754,14.8754,14.856,14.856,80364.0
2024-10-18 12:30:00,15.32,15.32,15.3,15.31,85918.0,14.8657,14.8657,14.8463,14.856,85918.0
2024-10-18 12:35:00,15.3,15.32,15.3,15.31,76512.0,14.8463,14.8657,14.8463,14.856,76512.0
2024-10-18 12:40:00,15.32,15.34,15.31,15.34,65983.0,14.8657,14.8851,14.856,14.8851,65983.0
2024-10-18 12:45:00,15.34,15.34,15.32,15.33,89160.0,14.8851,14.8851,14.8657,14.8754,89160.0
2024-10-18 12:50:00,15.32,15.33,15.32,15.33,22952.0,14.8657,14.8754,14.8657,14.8754,22952.0
2024-10-18 12:55:00,15.33,15.33,15.3,15.31,76089.0,14.8754,14.8754,14.8463,14.856,76089.0
2024-10-18 13:00:00,15.31,15.32,15.29,15.3,139277.0,14.856,14.8657,14.8366,14.8463,139277.0
2024-10-18 13:05:00,15.3,15.31,15.29,15.29,114210.0,14.8463,14.856,14.8366,14.8366,114210.0
2024-10-18 13:10:00,15.29,15.3,15.29,15.29,74540.0,14.8366,14.8463,14.8366,14.8366,74540.0
2024-10-18 13:15:00,15.3,15.31,15.28,15.3,99874.0,14.8463,14.856,14.8269,14.8463,99874.0
2024-10-18 13:20:00,15.31,15.33,15.3,15.32,127172.0,14.856,14.8754,14.8463,14.8657,127172.0
2024-10-18 13:25:00,15.33,15.33,15.31,15.31,24812.0,14.8754,14.8754,14.856,14.856,24812.0
2024-10-18 13:30:00,15.31,15.31,15.29,15.31,176472.0,14.856,14.856,14.8366,14.856,176472.0
2024-10-18 13:35:00,15.3,15.31,15.29,15.31,168787.0,14.8463,14.856,14.8366,14.856,168787.0
2024-10-18 13:40:00,15.31,15.31,15.29,15.3,105509.0,14.856,14.856,14.8366,14.8463,105509.0
2024-10-18 13:45:00,15.31,15.31,15.29,15.29,40677.0,14.856,14.856,14.8366,14.8366,40677.0
2024-10-18 13:50:00,15.29,15.3,15.29,15.29,47828.0,14.8366,14.8463,14.8366,14.8366,47828.0
2024-10-18 13:55:00,15.29,15.32,15.29,15.32,80496.0,14.8366,14.8657,14.8366,14.8657,80496.0
2024-10-18 14:00:00,15.31,15.33,15.3,15.33,53182.0,14.856,14.8754,14.8463,14.8754,53182.0
2024-10-18 14:05:00,15.33,15.33,15.31,15.31,46779.0,14.8754,14.8754,14.856,14.856,46779.0
2024-10-18 14:10:00,15.32,15.34,15.31,15.33,118451.0,14.8657,14.8851,14.856,14.8754,118451.0
2024-10-18 14:15:00,15.33,15.34,15.32,15.34,73276.0,14.8754,14.8851,14.8657,14.8851,73276.0
2024-10-18 14:20:00,15.34,15.35,15.33,15.35,45389.0,14.8851,14.8948,14.8754,14.8948,45389.0
2024-10-18 14:25:00,15.35,15.37,15.34,15.35,160717.0,14.8948,14.9142,14.8851,14.8948,160717.0
2024-10-18 14:30:00,15.35,15.36,15.32,15.32,100859.0,14.8948,14.9045,14.8657,14.8657,100859.0
2024-10-18 14:35:00,15.33,15.35,15.33,15.35,106983.0,14.8754,14.8948,14.8754,14.8948,106983.0
2024-10-18 14:40:00,15.35,15.35,15.33,15.35,144746.0,14.8948,14.8948,14.8754,14.8948,144746.0
2024-10-18 14:45:00,15.35,15.37,15.34,15.36,79995.0,14.8948,14.9142,14.8851,14.9045,79995.0
2024-10-18 14:50:00,15.36,15.36,15.35,15.36,46939.0,14.9045,14.9045,14.8948,14.9045,46939.0
2024-10-18 14:55:00,15.36,15.37,15.35,15.36,122860.0,14.9045,14.9142,14.8948,14.9045,122860.0
2024-10-18 15:00:00,15.36,15.37,15.34,15.35,143119.0,14.9045,14.9142,14.8851,14.8948,143119.0
2024-10-18 15:05:00,15.35,15.36,15.34,15.36,148949.0,14.8948,14.9045,14.8851,14.9045,148949.0
2024-10-18 15:10:00,15.36,15.37,15.35,15.37,97975.0,14.9045,14.9142,14.8948,14.9142,97975.0
2024-10-18 15:15:00,15.36,15.38,15.36,15.37,100494.0,14.9045,14.9239,14.9045,14.9142,100494.0
2024-10-18 15:20:00,15.36,15.37,15.34,15.35,248396.0,14.9045,14.9142,14.8851,14.8948,248396.0
2024-10-18 15:25:00,15.35,15.36,15.34,15.36,104893.0,14.8948,14.9045,14.8851,14.9045,104893.0
2024-10-18 15:30:00,15.36,15.36,15.33,15.34,178917.0,14.9045,14.9045,14.8754,14.8851,178917.0
2024-10-18 15:35:00,15.34,15.36,15.32,15.36,290231.0,14.8851,14.9045,14.8657,14.9045,290231.0
2024-10-18 15:40:00,15.36,15.36,15.35,15.36,69227.0,14.9045,14.9045,14.8948,14.9045,69227.0
2024-10-18 15:45:00,15.36,15.38,15.35,15.36,422800.0,14.9045,14.9239,14.8948,14.9045,422800.0
2024-10-18 15:50:00,15.36,15.37,15.33,15.37,998832.0,14.9045,14.9142,14.8754,14.9142,998832.0
2024-10-18 15:55:00,15.37,15.39,15.34,15.34,1803555.0,14.9142,14.9336,14.8851,14.8851,1803555.0
2024-10-21 09:30:00,15.39,15.6,15.35,15.55,431589.0,14.9336,15.1374,14.8948,15.0888,431589.0
2024-10-21 09:35:00,15.54,15.55,15.39,15.43,513388.0,15.0791,15.0888,14.9336,14.9724,513388.0
2024-10-21 09:40:00,15.43,15.45,15.35,15.37,310833.0,14.9724,14.9918,14.8948,14.9142,310833.0
2024-10-21 09:45:00,15.37,15.41,15.35,15.38,225947.0,14.9142,14.953,14.8948,14.9239,225947.0
2024-10-21 09:50:00,15.38,15.41,15.38,15.4,191134.0,14.9239,14.953,14.9239,14.9433,191134.0
2024-10-21 09:55:00,15.4,15.41,15.36,15.36,148020.0,14.9433,14.953,14.9045,14.9045,148020.0
2024-10-21 10:00:00,15.36,15.38,15.35,15.36,112827.0,14.9045,14.9239,14.8948,14.9045,112827.0
2024-10-21 10:05:00,15.36,15.36,15.27,15.3,176862.0,14.9045,14.9045,14.8171,14.8463,176862.0
2024-10-21 10:10:00,15.31,15.33,15.3,15.31,84296.0,14.856,14.8754,14.8463,14.856,84296.0
2024-10-21 10:15:00,15.31,15.33,15.28,15.29,208680.0,14.856,14.8754,14.8269,14.8366,208680.0
2024-10-21 10:20:00,15.29,15.32,15.29,15.31,104596.0,14.8366,14.8657,14.8366,14.856,104596.0
2024-10-21 10:25:00,15.31,15.31,15.27,15.28,104986.0,14.856,14.856,14.8171,14.8269,104986.0
2024-10-21 10:30:00,15.28,15.29,15.25,15.27,135162.0,14.8269,14.8366,14.7977,14.8171,135162.0
2024-10-21 10:35:00,15.26,15.33,15.25,15.32,94756.0,14.8074,14.8754,14.7977,14.8657,94756.0
2024-10-21 10:40:00,15.33,15.33,15.3,15.32,98217.0,14.8754,14.8754,14.8463,14.8657,98217.0
2024-10-21 10:45:00,15.33,15.33,15.3,15.31,103490.0,14.8754,14.8754,14.8463,14.856,103490.0
2024-10-21 10:50:00,15.31,15.35,15.3,15.35,120030.0,14.856,14.8948,14.8463,14.8948,120030.0
2024-10-21 10:55:00,15.35,15.37,15.34,15.35,196474.0,14.8948,14.9142,14.8851,14.8948,196474.0
2024-10-21 11:00:00,15.35,15.37,15.29,15.33,382862.0,14.8948,14.9142,14.8366,14.8754,382862.0
2024-10-21 11:05:00,15.33,15.33,15.25,15.27,125215.0,14.8754,14.8754,14.7977,14.8171,125215.0
2024-10-21 11:10:00,15.27,15.31,15.26,15.27,86866.0,14.8171,14.856,14.8074,14.8171,86866.0
2024-10-21 11:15:00,15.27,15.28,15.24,15.28,62686.0,14.8171,14.8269,14.788,14.8269,62686.0
2024-10-21 11:20:00,15.28,15.28,15.26,15.27,42225.0,14.8269,14.8269,14.8074,14.8171,42225.0
2024-10-21 11:25:00,15.27,15.29,15.27,15.29,165161.0,14.8171,14.8366,14.8171,14.8366,165161.0
2024-10-21 11:30:00,15.29,15.29,15.23,15.24,206956.0,14.8366,14.8366,14.7783,14.788,206956.0
2024-10-21 11:35:00,15.25,15.25,15.23,15.25,55420.0,14.7977,14.7977,14.7783,14.7977,55420.0
2024-10-21 11:40:00,15.25,15.27,15.24,15.26,58685.0,14.7977,14.8171,14.788,14.8074,58685.0
2024-10-21 11:45:00,15.26,15.27,15.25,15.27,49487.0,14.8074,14.8171,14.7977,14.8171,49487.0
2024-10-21 11:50:00,15.27,15.29,15.26,15.28,87150.0,14.8171,14.8366,14.8074,14.8269,87150.0
2024-10-21 11:55:00,15.28,15.3,15.28,15.29,46424.0,14.8269,14.8463,14.8269,14.8366,46424.0
2024-10-21 12:00:00,15.29,15.3,15.27,15.28,65556.0,14.8366,14.8463,14.8171,14.8269,65556.0
2024-10-21 12:05:00,15.28,15.31,15.28,15.29,76312.0,14.8269,14.856,14.8269,14.8366,76312.0
2024-10-21 12:10:00,15.29,15.32,15.28,15.31,159450.0,14.8366,14.8657,14.8269,14.856,159450.0
2024-10-21 12:15:00,15.31,15.32,15.3,15.32,191675.0,14.856,14.8657,14.8463,14.8657,191675.0
2024-10-21 12:20:00,15.32,15.32,15.29,15.31,112092.0,14.8657,14.8657,14.8366,14.856,112092.0
2024-10-21 12:25:00,15.31,15.33,15.3,15.32,146844.0,14.856,14.8754,14.8463,14.8657,146844.0
2024-10-21 12:30:00,15.32,15.32,15.29,15.31,210583.0,14.8657,14.8657,14.8366,14.856,210583.0
2024-10-21 12:35:00,15.3,15.31,15.28,15.29,76979.0,14.8463,14.856,14.8269,14.8366,76979.0
2024-10-21 12:40:00,15.29,15.29,15.27,15.28,29076.0,14.8366,14.8366,14.8171,14.8269,29076.0
2024-10-21 12:45:00,15.28,15.28,15.26,15.28,111654.0,14.8269,14.8269,14.8074,14.8269,111654.0
2024-10-21 12:50:00,15.28,15.29,15.27,15.28,73182.0,14.8269,14.8366,14.8171,14.8269,73182.0
2024-10-21 12:55:00,15.28,15.28,15.27,15.27,34089.0,14.8269,14.8269,14.8171,14.8171,34089.0
2024-10-21 13:00:00,15.27,15.29,15.26,15.29,115007.0,14.8171,14.8366,14.8074,14.8366,115007.0
2024-10-21 13:05:00,15.29,15.31,15.28,15.3,53951.0,14.8366,14.856,14.8269,14.8463,53951.0
2024-10-21 13:10:00,15.31,15.31,15.29,15.3,55013.0,14.856,14.856,14.8366,14.8463,55013.0
2024-10-21 13:15:00,15.29,15.31,15.29,15.31,82570.0,14.8366,14.856,14.8366,14.856,82570.0
2024-10-21 13:20:00,15.31,15.31,15.29,15.29,29818.0,14.856,14.856,14.8366,14.8366,29818.0
2024-10-21 13:25:00,15.29,15.3,15.28,15.29,99936.0,14.8366,14.8463,14.8269,14.8366,99936.0
2024-10-21 13:30:00,15.29,15.29,15.27,15.29,70445.0,14.8366,14.8366,14.8171,14.8366,70445.0
2024-10-21 13:35:00,15.29,15.29,15.27,15.27,45283.0,14.8366,14.8366,14.8171,14.8171,45283.0
2024-10-21 13:40:00,15.28,15.29,15.27,15.29,54932.0,14.8269,14.8366,14.8171,14.8366,54932.0
2024-10-21 13:45:00,15.29,15.29,15.28,15.29,25582.0,14.8366,14.8366,14.8269,14.8366,25582.0
2024-10-21 13:50:00,15.29,15.29,15.28,15.29,23784.0,14.8366,14.8366,14.8269,14.8366,23784.0
2024-10-21 13:55:00,15.29,15.29,15.28,15.29,21843.0,14.8366,14.8366,14.8269,14.8366,21843.0
2024-10-21 14:00:00,15.28,15.29,15.25,15.26,114079.0,14.8269,14.8366,14.7977,14.8074,114079.0
2024-10-21 14:05:00,15.26,15.27,15.24,15.27,120554.0,14.8074,14.8171,14.788,14.8171,120554.0
2024-10-21 14:10:00,15.27,15.27,15.26,15.27,33592.0,14.8171,14.8171,14.8074,14.8171,33592.0
2024-10-21 14:15:00,15.27,15.29,15.26,15.29,38396.0,14.8171,14.8366,14.8074,14.8366,38396.0
2024-10-21 14:20:00,15.28,15.29,15.26,15.28,112502.0,14.8269,14.8366,14.8074,14.8269,112502.0
2024-10-21 14:25:00,15.28,15.31,15.28,15.3,95513.0,14.8269,14.856,14.8269,14.8463,95513.0
2024-10-21 14:30:00,15.31,15.32,15.3,15.32,97132.0,14.856,14.8657,14.8463,14.8657,97132.0
2024-10-21 14:35:00,15.32,15.32,15.3,15.31,62403.0,14.8657,14.8657,14.8463,14.856,62403.0
2024-10-21 14:40:00,15.31,15.31,15.3,15.31,52208.0,14.856,14.856,14.8463,14.856,52208.0
2024-10-21 14:45:00,15.31,15.31,15.29,15.31,84293.0,14.856,14.856,14.8366,14.856,84293.0
2024-10-21 14:50:00,15.3,15.31,15.28,15.28,85172.0,14.8463,14.856,14.8269,14.8269,85172.0
2024-10-21 14:55:00,15.29,15.29,15.27,15.29,85883.0,14.8366,14.8366,14.8171,14.8366,85883.0
2024-10-21 15:00:00,15.29,15.3,15.27,15.28,342538.0,14.8366,14.8463,14.8171,14.8269,342538.0
2024-10-21 15:05:00,15.28,15.28,15.24,15.25,142179.0,14.8269,14.8269,14.788,14.7977,142179.0
2024-10-21 15:10:00,15.25,15.26,15.24,15.25,120802.0,14.7977,14.8074,14.788,14.7977,120802.0
2024-10-21 15:15:00,15.25,15.26,15.23,15.24,136946.0,14.7977,14.8074,14.7783,14.788,136946.0
2024-10-21 15:20:00,15.24,15.24,15.23,15.24,74497.0,14.788,14.788,14.7783,14.788,74497.0
2024-10-21 15:25:00,15.24,15.25,15.23,15.25,92122.0,14.788,14.7977,14.7783,14.7977,92122.0
2024-10-21 15:30:00,15.25,15.25,15.21,15.21,181114.0,14.7977,14.7977,14.7589,14.7589,181114.0
2024-10-21 15:35:00,15.21,15.23,15.21,15.23,152359.0,14.7589,14.7783,14.7589,14.7783,152359.0
2024-10-21 15:40:00,15.23,15.23,15.2,15.21,337057.0,14.7783,14.7783,14.7492,14.7589,337057.0
2024-10-21 15:45:00,15.21,15.23,15.21,15.23,252334.0,14.7589,14.7783,14.7589,14.7783,252334.0
2024-10-21 15:50:00,15.23,15.24,15.21,15.23,469409.0,14.7783,14.788,14.7589,14.7783,469409.0
2024-10-21 15:55:00,15.23,15.27,15.22,15.26,1021416.0,14.7783,14.8171,14.7686,14.8074,1021416.0
2024-10-22 09:30:00,15.25,15.38,15.24,15.31,295086.0,14.7977,14.9239,14.788,14.856,295086.0
2024-10-22 09:35:00,15.3,15.34,15.27,15.34,277457.0,14.8463,14.8851,14.8171,14.8851,277457.0
2024-10-22 09:40:00,15.34,15.35,15.26,15.28,296366.0,14.8851,14.8948,14.8074,14.8269,296366.0
2024-10-22 09:45:00,15.28,15.3,15.22,15.29,223218.0,14.8269,14.8463,14.7686,14.8366,223218.0
2024-10-22 09:50:00,15.29,15.34,15.29,15.34,117632.0,14.8366,14.8851,14.8366,14.8851,117632.0
2024-10-22 09:55:00,15.34,15.36,15.31,15.36,78359.0,14.8851,14.9045,14.856,14.9045,78359.0
2024-10-22 10:00:00,15.36,15.36,15.32,15.35,274704.0,14.9045,14.9045,14.8657,14.8948,274704.0
2024-10-22 10:05:00,15.35,15.36,15.32,15.35,230829.0,14.8948,14.9045,14.8657,14.8948,230829.0
2024-10-22 10:10:00,15.35,15.38,15.34,15.37,181894.0,14.8948,14.9239,14.8851,14.9142,181894.0
2024-10-22 10:15:00,15.37,15.39,15.33,15.35,233117.0,14.9142,14.9336,14.8754,14.8948,233117.0
2024-10-22 10:20:00,15.35,15.39,15.34,15.38,134624.0,14.8948,14.9336,14.8851,14.9239,134624.0
2024-10-22 10:25:00,15.37,15.4,15.36,15.39,98310.0,14.9142,14.9433,14.9045,14.9336,98310.0
2024-10-22 10:30:00,15.4,15.4,15.35,15.37,238133.0,14.9433,14.9433,14.8948,14.9142,238133.0
2024-10-22 10:35:00,15.37,15.43,15.36,15.43,104839.0,14.9142,14.9724,14.9045,14.9724,104839.0
2024-10-22 10:40:00,15.43,15.45,15.41,15.42,309067.0,14.9724,14.9918,14.953,14.9627,309067.0
2024-10-22 10:45:00,15.42,15.46,15.41,15.46,215239.0,14.9627,15.0015,14.953,15.0015,215239.0
2024-10-22 10:50:00,15.46,15.47,15.43,15.45,195775.0,15.0015,15.0112,14.9724,14.9918,195775.0
2024-10-22 10:55:00,15.45,15.46,15.43,15.44,171660.0,14.9918,15.0015,14.9724,14.9821,171660.0
2024-10-22 11:00:00,15.44,15.46,15.43,15.44,146758.0,14.9821,15.0015,14.9724,14.9821,146758.0
2024-10-22 11:05:00,15.44,15.46,15.42,15.46,127790.0,14.9821,15.0015,14.9627,15.0015,127790.0
2024-10-22 11:10:00,15.46,15.49,15.45,15.48,358385.0,15.0015,15.0306,14.9918,15.0209,358385.0
2024-10-22 11:15:00,15.48,15.51,15.47,15.5,157048.0,15.0209,15.05,15.0112,15.0403,157048.0
2024-10-22 11:20:00,15.51,15.51,15.48,15.49,209193.0,15.05,15.05,15.0209,15.0306,209193.0
2024-10-22 11:25:00,15.49,15.51,15.46,15.51,139177.0,15.0306,15.05,15.0015,15.05,139177.0
2024-10-22 11:30:00,15.51,15.53,15.5,15.51,120016.0,15.05,15.0694,15.0403,15.05,120016.0
2024-10-22 11:35:00,15.51,15.52,15.5,15.52,133120.0,15.05,15.0597,15.0403,15.0597,133120.0
2024-10-22 11:40:00,15.52,15.52,15.5,15.52,68664.0,15.0597,15.0597,15.0403,15.0597,68664.0
2024-10-22 11:45:00,15.52,15.52,15.49,15.49,131249.0,15.0597,15.0597,15.0306,15.0306,131249.0
2024-10-22 11:50:00,15.5,15.51,15.49,15.51,50864.0,15.0403,15.05,15.0306,15.05,50864.0
2024-10-22 11:55:00,15.51,15.52,15.5,15.5,106164.0,15.05,15.0597,15.0403,15.0403,106164.0
2024-10-22 12:00:00,15.5,15.52,15.49,15.52,98531.0,15.0403,15.0597,15.0306,15.0597,98531.0
2024-10-22 12:05:00,15.52,15.52,15.5,15.5,69752.0,15.0597,15.0597,15.0403,15.0403,69752.0
2024-10-22 12:10:00,15.51,15.53,15.5,15.53,45753.0,15.05,15.0694,15.0403,15.0694,45753.0
2024-10-22 12:15:00,15.53,15.54,15.5,15.51,118023.0,15.0694,15.0791,15.0403,15.05,118023.0
2024-10-22 12:20:00,15.51,15.53,15.49,15.53,214983.0,15.05,15.0694,15.0306,15.0694,214983.0
2024-10-22 12:25:00,15.52,15.53,15.5,15.52,108047.0,15.0597,15.0694,15.0403,15.0597,108047.0
2024-10-22 12:30:00,15.51,15.54,15.51,15.53,187191.0,15.05,15.0791,15.05,15.0694,187191.0
2024-10-22 12:35:00,15.54,15.56,15.52,15.56,96608.0,15.0791,15.0985,15.0597,15.0985,96608.0
2024-10-22 12:40:00,15.55,15.56,15.53,15.54,116667.0,15.0888,15.0985,15.0694,15.0791,116667.0
2024-10-22 12:45:00,15.54,15.55,15.53,15.54,71608.0,15.0791,15.0888,15.0694,15.0791,71608.0
2024-10-22 12:50:00,15.54,15.54,15.51,15.52,81563.0,15.0791,15.0791,15.05,15.0597,81563.0
2024-10-22 12:55:00,15.52,15.55,15.51,15.54,507087.0,15.0597,15.0888,15.05,15.0791,507087.0
2024-10-22 13:00:00,15.55,15.56,15.54,15.54,208809.0,15.0888,15.0985,15.0791,15.0791,208809.0
2024-10-22 13:05:00,15.54,15.55,15.51,15.52,194947.0,15.0791,15.0888,15.05,15.0597,194947.0
2024-10-22 13:10:00,15.52,15.53,15.51,15.53,36206.0,15.0597,15.0694,15.05,15.0694,36206.0
2024-10-22 13:15:00,15.53,15.53,15.5,15.51,69424.0,15.0694,15.0694,15.0403,15.05,69424.0
2024-10-22 13:20:00,15.52,15.52,15.48,15.49,65741.0,15.0597,15.0597,15.0209,15.0306,65741.0
2024-10-22 13:25:00,15.49,15.49,15.48,15.49,104116.0,15.0306,15.0306,15.0209,15.0306,104116.0
2024-10-22 13:30:00,15.49,15.51,15.48,15.49,134873.0,15.0306,15.05,15.0209,15.0306,134873.0
2024-10-22 13:35:00,15.49,15.5,15.48,15.49,87224.0,15.0306,15.0403,15.0209,15.0306,87224.0
2024-10-22 13:40:00,15.49,15.51,15.48,15.51,39566.0,15.0306,15.05,15.0209,15.05,39566.0
2024-10-22 13:45:00,15.51,15.52,15.5,15.5,90007.0,15.05,15.0597,15.0403,15.0403,90007.0
2024-10-22 13:50:00,15.51,15.51,15.49,15.51,73839.0,15.05,15.05,15.0306,15.05,73839.0
2024-10-22 13:55:00,15.51,15.53,15.49,15.53,440871.0,15.05,15.0694,15.0306,15.0694,440871.0
2024-10-22 14:00:00,15.53,15.55,15.52,15.53,407924.0,15.0694,15.0888,15.0597,15.0694,407924.0
2024-10-22 14:05:00,15.54,15.55,15.5,15.5,555119.0,15.0791,15.0888,15.0403,15.0403,555119.0
2024-10-22 14:10:00,15.51,15.51,15.49,15.51,96010.0,15.05,15.05,15.0306,15.05,96010.0
2024-10-22 14:15:00,15.51,15.51,15.49,15.51,69917.0,15.05,15.05,15.0306,15.05,69917.0
2024-10-22 14:20:00,15.5,15.52,15.5,15.51,90498.0,15.0403,15.0597,15.0403,15.05,90498.0
2024-10-22 14:25:00,15.51,15.51,15.49,15.5,79685.0,15.05,15.05,15.0306,15.0403,79685.0
2024-10-22 14:30:00,15.5,15.52,15.49,15.5,124516.0,15.0403,15.0597,15.0306,15.0403,124516.0
2024-10-22 14:35:00,15.51,15.51,15.5,15.51,60596.0,15.05,15.05,15.0403,15.05,60596.0
2024-10-22 14:40:00,15.51,15.52,15.5,15.51,54269.0,15.05,15.0597,15.0403,15.05,54269.0
2024-10-22 14:45:00,15.52,15.53,15.51,15.53,95138.0,15.0597,15.0694,15.05,15.0694,95138.0
2024-10-22 14:50:00,15.53,15.53,15.51,15.52,83473.0,15.0694,15.0694,15.05,15.0597,83473.0
2024-10-22 14:55:00,15.52,15.53,15.5,15.51,86969.0,15.0597,15.0694,15.0403,15.05,86969.0
2024-10-22 15:00:00,15.51,15.51,15.48,15.5,122810.0,15.05,15.05,15.0209,15.0403,122810.0
2024-10-22 15:05:00,15.5,15.51,15.49,15.51,65295.0,15.0403,15.05,15.0306,15.05,65295.0
2024-10-22 15:10:00,15.51,15.51,15.49,15.49,71338.0,15.05,15.05,15.0306,15.0306,71338.0
2024-10-22 15:15:00,15.5,15.51,15.49,15.49,83278.0,15.0403,15.05,15.0306,15.0306,83278.0
2024-10-22 15:20:00,15.5,15.5,15.49,15.5,26158.0,15.0403,15.0403,15.0306,15.0403,26158.0
2024-10-22 15:25:00,15.5,15.5,15.48,15.48,139075.0,15.0403,15.0403,15.0209,15.0209,139075.0
2024-10-22 15:30:00,15.49,15.51,15.48,15.51,489393.0,15.0306,15.05,15.0209,15.05,489393.0
2024-10-22 15:35:00,15.51,15.54,15.5,15.52,311878.0,15.05,15.0791,15.0403,15.0597,311878.0
2024-10-22 15:40:00,15.52,15.54,15.51,15.52,140233.0,15.0597,15.0791,15.05,15.0597,140233.0
2024-10-22 15:45:00,15.52,15.53,15.51,15.53,171943.0,15.0597,15.0694,15.05,15.0694,171943.0
2024-10-22 15:50:00,15.53,15.54,15.5,15.54,458878.0,15.0694,15.0791,15.0403,15.0791,458878.0
2024-10-22 15:55:00,15.54,15.55,15.51,15.52,1217741.0,15.0791,15.0888,15.05,15.0597,1217741.0
2024-10-23 09:30:00,15.51,15.59,15.47,15.5,185069.0,15.05,15.1277,15.0112,15.0403,185069.0
2024-10-23 09:35:00,15.5,15.56,15.5,15.51,120353.0,15.0403,15.0985,15.0403,15.05,120353.0
2024-10-23 09:40:00,15.51,15.55,15.48,15.54,115274.0,15.05,15.0888,15.0209,15.0791,115274.0
2024-10-23 09:45:00,15.54,15.58,15.54,15.55,81867.0,15.0791,15.118,15.0791,15.0888,81867.0
2024-10-23 09:50:00,15.56,15.57,15.5,15.51,92716.0,15.0985,15.1083,15.0403,15.05,92716.0
2024-10-23 09:55:00,15.51,15.54,15.5,15.53,166105.0,15.05,15.0791,15.0403,15.0694,166105.0
2024-10-23 10:00:00,15.53,15.61,15.52,15.61,56206.0,15.0694,15.1471,15.0597,15.1471,56206.0
2024-10-23 10:05:00,15.61,15.62,15.58,15.61,73927.0,15.1471,15.1568,15.118,15.1471,73927.0
2024-10-23 10:10:00,15.61,15.61,15.56,15.56,64194.0,15.1471,15.1471,15.0985,15.0985,64194.0
2024-10-23 10:15:00,15.57,15.58,15.53,15.53,50254.0,15.1083,15.118,15.0694,15.0694,50254.0
2024-10-23 10:20:00,15.54,15.55,15.5,15.54,44285.0,15.0791,15.0888,15.0403,15.0791,44285.0
2024-10-23 10:25:00,15.54,15.56,15.53,15.54,72001.0,15.0791,15.0985,15.0694,15.0791,72001.0
2024-10-23 10:30:00,15.54,15.55,15.52,15.53,57299.0,15.0791,15.0888,15.0597,15.0694,57299.0
2024-10-23 10:35:00,15.53,15.54,15.51,15.53,73707.0,15.0694,15.0791,15.05,15.0694,73707.0
2024-10-23 10:40:00,15.53,15.53,15.51,15.53,46193.0,15.0694,15.0694,15.05,15.0694,46193.0
2024-10-23 10:45:00,15.53,15.54,15.5,15.51,53387.0,15.0694,15.0791,15.0403,15.05,53387.0
2024-10-23 10:50:00,15.51,15.52,15.48,15.49,99839.0,15.05,15.0597,15.0209,15.0306,99839.0
2024-10-23 10:55:00,15.5,15.51,15.49,15.5,76345.0,15.0403,15.05,15.0306,15.0403,76345.0
2024-10-23 11:00:00,15.5,15.5,15.46,15.48,97101.0,15.0403,15.0403,15.0015,15.0209,97101.0
2024-10-23 11:05:00,15.48,15.5,15.47,15.49,66028.0,15.0209,15.0403,15.0112,15.0306,66028.0
2024-10-23 11:10:00,15.5,15.5,15.47,15.49,124637.0,15.0403,15.0403,15.0112,15.0306,124637.0
2024-10-23 11:15:00,15.49,15.49,15.46,15.49,42562.0,15.0306,15.0306,15.0015,15.0306,42562.0
2024-10-23 11:20:00,15.49,15.52,15.47,15.49,128697.0,15.0306,15.0597,15.0112,15.0306,128697.0
2024-10-23 11:25:00,15.5,15.5,15.49,15.5,63608.0,15.0403,15.0403,15.0306,15.0403,63608.0
2024-10-23 11:30:00,15.49,15.51,15.48,15.5,93290.0,15.0306,15.05,15.0209,15.0403,93290.0
2024-10-23 11:35:00,15.5,15.51,15.49,15.51,30906.0,15.0403,15.05,15.0306,15.05,30906.0
2024-10-23 11:40:00,15.51,15.52,15.49,15.51,90409.0,15.05,15.0597,15.0306,15.05,90409.0
2024-10-23 11:45:00,15.51,15.52,15.5,15.52,62489.0,15.05,15.0597,15.0403,15.0597,62489.0
2024-10-23 11:50:00,15.52,15.53,15.51,15.53,40718.0,15.0597,15.0694,15.05,15.0694,40718.0
2024-10-23 11:55:00,15.52,15.54,15.51,15.53,62296.0,15.0597,15.0791,15.05,15.0694,62296.0
2024-10-23 12:00:00,15.53,15.54,15.52,15.54,89074.0,15.0694,15.0791,15.0597,15.0791,89074.0
2024-10-23 12:05:00,15.54,15.56,15.52,15.55,200611.0,15.0791,15.0985,15.0597,15.0888,200611.0
2024-10-23 12:10:00,15.56,15.57,15.53,15.54,114495.0,15.0985,15.1083,15.0694,15.0791,114495.0
2024-10-23 12:15:00,15.54,15.57,15.53,15.56,79799.0,15.0791,15.1083,15.0694,15.0985,79799.0
2024-10-23 12:20:00,15.56,15.56,15.54,15.54,51952.0,15.0985,15.0985,15.0791,15.0791,51952.0
2024-10-23 12:25:00,15.54,15.56,15.54,15.55,34494.0,15.0791,15.0985,15.0791,15.0888,34494.0
2024-10-23 12:30:00,15.56,15.56,15.54,15.55,56787.0,15.0985,15.0985,15.0791,15.0888,56787.0
2024-10-23 12:35:00,15.54,15.57,15.54,15.55,104486.0,15.0791,15.1083,15.0791,15.0888,104486.0
2024-10-23 12:40:00,15.55,15.55,15.53,15.54,26094.0,15.0888,15.0888,15.0694,15.0791,26094.0
2024-10-23 12:45:00,15.54,15.55,15.53,15.54,25156.0,15.0791,15.0888,15.0694,15.0791,25156.0
2024-10-23 12:50:00,15.54,15.56,15.52,15.54,87899.0,15.0791,15.0985,15.0597,15.0791,87899.0
2024-10-23 12:55:00,15.54,15.54,15.52,15.53,24443.0,15.0791,15.0791,15.0597,15.0694,24443.0
2024-10-23 13:00:00,15.53,15.54,15.51,15.51,91855.0,15.0694,15.0791,15.05,15.05,91855.0
2024-10-23 13:05:00,15.51,15.52,15.49,15.5,25242.0,15.05,15.0597,15.0306,15.0403,25242.0
2024-10-23 13:10:00,15.51,15.51,15.49,15.5,37503.0,15.05,15.05,15.0306,15.0403,37503.0
2024-10-23 13:15:00,15.5,15.51,15.49,15.49,34784.0,15.0403,15.05,15.0306,15.0306,34784.0
2024-10-23 13:20:00,15.5,15.51,15.49,15.5,52044.0,15.0403,15.05,15.0306,15.0403,52044.0
2024-10-23 13:25:00,15.5,15.5,15.47,15.49,55121.0,15.0403,15.0403,15.0112,15.0306,55121.0
2024-10-23 13:30:00,15.49,15.49,15.46,15.46,44436.0,15.0306,15.0306,15.0015,15.0015,44436.0
2024-10-23 13:35:00,15.46,15.47,15.45,15.46,30469.0,15.0015,15.0112,14.9918,15.0015,30469.0
2024-10-23 13:40:00,15.46,15.47,15.45,15.46,29518.0,15.0015,15.0112,14.9918,15.0015,29518.0
2024-10-23 13:45:00,15.46,15.47,15.45,15.46,52416.0,15.0015,15.0112,14.9918,15.0015,52416.0
2024-10-23 13:50:00,15.46,15.47,15.44,15.44,72325.0,15.0015,15.0112,14.9821,14.9821,72325.0
2024-10-23 13:55:00,15.45,15.45,15.43,15.45,49116.0,14.9918,14.9918,14.9724,14.9918,49116.0
2024-10-23 14:00:00,15.45,15.45,15.41,15.41,65868.0,14.9918,14.9918,14.953,14.953,65868.0
2024-10-23 14:05:00,15.42,15.42,15.4,15.41,27296.0,14.9627,14.9627,14.9433,14.953,27296.0
2024-10-23 14:10:00,15.41,15.41,15.39,15.4,20316.0,14.953,14.953,14.9336,14.9433,20316.0
2024-10-23 14:15:00,15.4,15.41,15.39,15.39,62962.0,14.9433,14.953,14.9336,14.9336,62962.0
2024-10-23 14:20:00,15.4,15.43,15.39,15.43,128570.0,14.9433,14.9724,14.9336,14.9724,128570.0
2024-10-23 14:25:00,15.43,15.45,15.42,15.44,55874.0,14.9724,14.9918,14.9627,14.9821,55874.0
2024-10-23 14:30:00,15.45,15.48,15.44,15.47,39608.0,14.9918,15.0209,14.9821,15.0112,39608.0
2024-10-23 14:35:00,15.48,15.51,15.47,15.49,40779.0,15.0209,15.05,15.0112,15.0306,40779.0
2024-10-23 14:40:00,15.49,15.51,15.49,15.51,27253.0,15.0306,15.05,15.0306,15.05,27253.0
2024-10-23 14:45:00,15.5,15.51,15.49,15.5,54208.0,15.0403,15.05,15.0306,15.0403,54208.0
2024-10-23 14:50:00,15.5,15.5,15.49,15.5,33409.0,15.0403,15.0403,15.0306,15.0403,33409.0
2024-10-23 14:55:00,15.5,15.51,15.49,15.51,87688.0,15.0403,15.05,15.0306,15.05,87688.0
2024-10-23 15:00:00,15.51,15.53,15.5,15.53,97307.0,15.05,15.0694,15.0403,15.0694,97307.0
2024-10-23 15:05:00,15.53,15.54,15.52,15.53,94297.0,15.0694,15.0791,15.0597,15.0694,94297.0
2024-10-23 15:10:00,15.53,15.56,15.52,15.54,88792.0,15.0694,15.0985,15.0597,15.0791,88792.0
2024-10-23 15:15:00,15.54,15.55,15.52,15.53,53711.0,15.0791,15.0888,15.0597,15.0694,53711.0
2024-10-23 15:20:00,15.53,15.54,15.52,15.52,51887.0,15.0694,15.0791,15.0597,15.0597,51887.0
2024-10-23 15:25:00,15.53,15.54,15.52,15.54,43786.0,15.0694,15.0791,15.0597,15.0791,43786.0
2024-10-23 15:30:00,15.54,15.55,15.53,15.54,93975.0,15.0791,15.0888,15.0694,15.0791,93975.0
2024-10-23 15:35:00,15.54,15.55,15.53,15.54,70104.0,15.0791,15.0888,15.0694,15.0791,70104.0
2024-10-23 15:40:00,15.54,15.54,15.52,15.53,112510.0,15.0791,15.0791,15.0597,15.0694,112510.0
2024-10-23 15:45:00,15.53,15.53,15.52,15.52,73420.0,15.0694,15.0694,15.0597,15.0597,73420.0
2024-10-23 15:50:00,15.53,15.56,15.51,15.54,510833.0,15.0694,15.0985,15.05,15.0791,510833.0
2024-10-23 15:55:00,15.55,15.56,15.53,15.53,548868.0,15.0888,15.0985,15.0694,15.0694,548868.0
2024-10-24 09:30:00,15.64,15.65,15.48,15.49,245407.0,15.1762,15.1859,15.0209,15.0306,245407.0
2024-10-24 09:35:00,15.49,15.58,15.47,15.58,105763.0,15.0306,15.118,15.0112,15.118,105763.0
2024-10-24 09:40:00,15.58,15.63,15.52,15.54,142553.0,15.118,15.1665,15.0597,15.0791,142553.0
2024-10-24 09:45:00,15.54,15.58,15.51,15.57,67781.0,15.0791,15.118,15.05,15.1083,67781.0
2024-10-24 09:50:00,15.56,15.57,15.53,15.57,76690.0,15.0985,15.1083,15.0694,15.1083,76690.0
2024-10-24 09:55:00,15.57,15.58,15.53,15.54,196531.0,15.1083,15.118,15.0694,15.0791,196531.0
2024-10-24 10:00:00,15.54,15.56,15.5,15.52,163952.0,15.0791,15.0985,15.0403,15.0597,163952.0
2024-10-24 10:05:00,15.51,15.52,15.47,15.51,119619.0,15.05,15.0597,15.0112,15.05,119619.0
2024-10-24 10:10:00,15.51,15.51,15.45,15.46,79786.0,15.05,15.05,14.9918,15.0015,79786.0
2024-10-24 10:15:00,15.46,15.51,15.44,15.5,146579.0,15.0015,15.05,14.9821,15.0403,146579.0
2024-10-24 10:20:00,15.51,15.55,15.5,15.54,60846.0,15.05,15.0888,15.0403,15.0791,60846.0
2024-10-24 10:25:00,15.54,15.58,15.54,15.57,81715.0,15.0791,15.118,15.0791,15.1083,81715.0
2024-10-24 10:30:00,15.57,15.61,15.55,15.61,58328.0,15.1083,15.1471,15.0888,15.1471,58328.0
2024-10-24 10:35:00,15.61,15.62,15.6,15.62,53642.0,15.1471,15.1568,15.1374,15.1568,53642.0
2024-10-24 10:40:00,15.62,15.63,15.6,15.63,138775.0,15.1568,15.1665,15.1374,15.1665,138775.0
2024-10-24 10:45:00,15.62,15.63,15.6,15.62,64340.0,15.1568,15.1665,15.1374,15.1568,64340.0
2024-10-24 10:50:00,15.62,15.63,15.6,15.62,32909.0,15.1568,15.1665,15.1374,15.1568,32909.0
2024-10-24 10:55:00,15.61,15.63,15.61,15.63,32174.0,15.1471,15.1665,15.1471,15.1665,32174.0
2024-10-24 11:00:00,15.63,15.63,15.6,15.62,79184.0,15.1665,15.1665,15.1374,15.1568,79184.0
2024-10-24 11:05:00,15.61,15.61,15.59,15.6,83343.0,15.1471,15.1471,15.1277,15.1374,83343.0
2024-10-24 11:10:00,15.6,15.62,15.59,15.61,66987.0,15.1374,15.1568,15.1277,15.1471,66987.0
2024-10-24 11:15:00,15.61,15.62,15.6,15.62,34037.0,15.1471,15.1568,15.1374,15.1568,34037.0
2024-10-24 11:20:00,15.62,15.62,15.58,15.6,89772.0,15.1568,15.1568,15.118,15.1374,89772.0
2024-10-24 11:25:00,15.6,15.6,15.56,15.58,45111.0,15.1374,15.1374,15.0985,15.118,45111.0
2024-10-24 11:30:00,15.57,15.58,15.54,15.54,60820.0,15.1083,15.118,15.0791,15.0791,60820.0
2024-10-24 11:35:00,15.54,15.55,15.54,15.54,15198.0,15.0791,15.0888,15.0791,15.0791,15198.0
2024-10-24 11:40:00,15.55,15.55,15.52,15.54,58152.0,15.0888,15.0888,15.0597,15.0791,58152.0
2024-10-24 11:45:00,15.54,15.57,15.53,15.56,128242.0,15.0791,15.1083,15.0694,15.0985,128242.0
2024-10-24 11:50:00,15.57,15.57,15.55,15.56,30922.0,15.1083,15.1083,15.0888,15.0985,30922.0
2024-10-24 11:55:00,15.56,15.57,15.53,15.54,66747.0,15.0985,15.1083,15.0694,15.0791,66747.0
2024-10-24 12:00:00,15.53,15.54,15.51,15.53,80965.0,15.0694,15.0791,15.05,15.0694,80965.0
2024-10-24 12:05:00,15.53,15.54,15.5,15.51,88249.0,15.0694,15.0791,15.0403,15.05,88249.0
2024-10-24 12:10:00,15.51,15.52,15.5,15.51,47202.0,15.05,15.0597,15.0403,15.05,47202.0
2024-10-24 12:15:00,15.51,15.51,15.49,15.51,45126.0,15.05,15.05,15.0306,15.05,45126.0
2024-10-24 12:20:00,15.51,15.52,15.49,15.52,86617.0,15.05,15.0597,15.0306,15.0597,86617.0
2024-10-24 12:25:00,15.52,15.53,15.51,15.53,90964.0,15.0597,15.0694,15.05,15.0694,90964.0
2024-10-24 12:30:00,15.53,15.56,15.52,15.54,90408.0,15.0694,15.0985,15.0597,15.0791,90408.0
2024-10-24 12:35:00,15.55,15.56,15.54,15.54,59823.0,15.0888,15.0985,15.0791,15.0791,59823.0
2024-10-24 12:40:00,15.55,15.56,15.54,15.55,42499.0,15.0888,15.0985,15.0791,15.0888,42499.0
2024-10-24 12:45:00,15.55,15.56,15.54,15.56,30281.0,15.0888,15.0985,15.0791,15.0985,30281.0
2024-10-24 12:50:00,15.56,15.56,15.54,15.56,39704.0,15.0985,15.0985,15.0791,15.0985,39704.0
2024-10-24 12:55:00,15.56,15.57,15.55,15.56,42055.0,15.0985,15.1083,15.0888,15.0985,42055.0
2024-10-24 13:00:00,15.56,15.56,15.54,15.55,34833.0,15.0985,15.0985,15.0791,15.0888,34833.0
2024-10-24 13:05:00,15.55,15.56,15.54,15.56,72960.0,15.0888,15.0985,15.0791,15.0985,72960.0
2024-10-24 13:10:00,15.56,15.57,15.55,15.56,48249.0,15.0985,15.1083,15.0888,15.0985,48249.0
2024-10-24 13:15:00,15.56,15.56,15.54,15.56,70135.0,15.0985,15.0985,15.0791,15.0985,70135.0
2024-10-24 13:20:00,15.56,15.56,15.55,15.56,13973.0,15.0985,15.0985,15.0888,15.0985,13973.0
2024-10-24 13:25:00,15.56,15.57,15.55,15.56,33214.0,15.0985,15.1083,15.0888,15.0985,33214.0
2024-10-24 13:30:00,15.55,15.57,15.55,15.55,57454.0,15.0888,15.1083,15.0888,15.0888,57454.0
2024-10-24 13:35:00,15.56,15.56,15.55,15.55,29648.0,15.0985,15.0985,15.0888,15.0888,29648.0
2024-10-24 13:40:00,15.55,15.56,15.54,15.56,36632.0,15.0888,15.0985,15.0791,15.0985,36632.0
2024-10-24 13:45:00,15.55,15.56,15.52,15.53,88767.0,15.0888,15.0985,15.0597,15.0694,88767.0
2024-10-24 13:50:00,15.53,15.53,15.51,15.51,17789.0,15.0694,15.0694,15.05,15.05,17789.0
2024-10-24 13:55:00,15.52,15.52,15.5,15.51,54810.0,15.0597,15.0597,15.0403,15.05,54810.0
2024-10-24 14:00:00,15.51,15.52,15.5,15.51,39494.0,15.05,15.0597,15.0403,15.05,39494.0
2024-10-24 14:05:00,15.51,15.52,15.51,15.52,35386.0,15.05,15.0597,15.05,15.0597,35386.0
2024-10-24 14:10:00,15.52,15.54,15.51,15.54,38604.0,15.0597,15.0791,15.05,15.0791,38604.0
2024-10-24 14:15:00,15.54,15.55,15.54,15.54,20409.0,15.0791,15.0888,15.0791,15.0791,20409.0
2024-10-24 14:20:00,15.54,15.55,15.54,15.54,38165.0,15.0791,15.0888,15.0791,15.0791,38165.0
2024-10-24 14:25:00,15.54,15.55,15.53,15.54,67542.0,15.0791,15.0888,15.0694,15.0791,67542.0
2024-10-24 14:30:00,15.54,15.54,15.52,15.54,68434.0,15.0791,15.0791,15.0597,15.0791,68434.0
2024-10-24 14:35:00,15.54,15.56,15.54,15.54,181688.0,15.0791,15.0985,15.0791,15.0791,181688.0
2024-10-24 14:40:00,15.54,15.57,15.53,15.56,161164.0,15.0791,15.1083,15.0694,15.0985,161164.0
2024-10-24 14:45:00,15.56,15.56,15.54,15.55,60641.0,15.0985,15.0985,15.0791,15.0888,60641.0
2024-10-24 14:50:00,15.55,15.57,15.54,15.57,121071.0,15.0888,15.1083,15.0791,15.1083,121071.0
2024-10-24 14:55:00,15.57,15.57,15.54,15.56,79960.0,15.1083,15.1083,15.0791,15.0985,79960.0
2024-10-24 15:00:00,15.55,15.56,15.55,15.56,38920.0,15.0888,15.0985,15.0888,15.0985,38920.0
2024-10-24 15:05:00,15.55,15.57,15.55,15.56,100569.0,15.0888,15.1083,15.0888,15.0985,100569.0
2024-10-24 15:10:00,15.56,15.57,15.55,15.57,54130.0,15.0985,15.1083,15.0888,15.1083,54130.0
2024-10-24 15:15:00,15.57,15.58,15.56,15.58,73229.0,15.1083,15.118,15.0985,15.118,73229.0
2024-10-24 15:20:00,15.58,15.58,15.57,15.58,42700.0,15.118,15.118,15.1083,15.118,42700.0
2024-10-24 15:25:00,15.58,15.59,15.55,15.55,365610.0,15.118,15.1277,15.0888,15.0888,365610.0
2024-10-24 15:30:00,15.56,15.56,15.54,15.55,144333.0,15.0985,15.0985,15.0791,15.0888,144333.0
2024-10-24 15:35:00,15.55,15.55,15.52,15.53,179991.0,15.0888,15.0888,15.0597,15.0694,179991.0
2024-10-24 15:40:00,15.52,15.54,15.52,15.53,193070.0,15.0597,15.0791,15.0597,15.0694,193070.0
2024-10-24 15:45:00,15.54,15.56,15.53,15.55,259062.0,15.0791,15.0985,15.0694,15.0888,259062.0
2024-10-24 15:50:00,15.56,15.56,15.55,15.56,346479.0,15.0985,15.0985,15.0888,15.0985,346479.0
2024-10-24 15:55:00,15.56,15.58,15.54,15.54,850447.0,15.0985,15.118,15.0791,15.0791,850447.0
2024-10-25 09:30:00,15.68,15.73,15.6,15.61,236479.0,15.215,15.2635,15.1374,15.1471,236479.0
2024-10-25 09:35:00,15.61,15.61,15.53,15.54,83220.0,15.1471,15.1471,15.0694,15.0791,83220.0
2024-10-25 09:40:00,15.54,15.56,15.52,15.55,87410.0,15.0791,15.0985,15.0597,15.0888,87410.0
2024-10-25 09:45:00,15.55,15.6,15.55,15.59,119442.0,15.0888,15.1374,15.0888,15.1277,119442.0
2024-10-25 09:50:00,15.58,15.65,15.58,15.62,97374.0,15.118,15.1859,15.118,15.1568,97374.0
2024-10-25 09:55:00,15.62,15.63,15.59,15.62,40866.0,15.1568,15.1665,15.1277,15.1568,40866.0
2024-10-25 10:00:00,15.62,15.62,15.56,15.61,175264.0,15.1568,15.1568,15.0985,15.1471,175264.0
2024-10-25 10:05:00,15.62,15.64,15.59,15.62,56111.0,15.1568,15.1762,15.1277,15.1568,56111.0
2024-10-25 10:10:00,15.62,15.62,15.6,15.62,54016.0,15.1568,15.1568,15.1374,15.1568,54016.0
2024-10-25 10:15:00,15.62,15.63,15.59,15.6,67593.0,15.1568,15.1665,15.1277,15.1374,67593.0
2024-10-25 10:20:00,15.6,15.62,15.58,15.61,53809.0,15.1374,15.1568,15.118,15.1471,53809.0
2024-10-25 10:25:00,15.62,15.62,15.6,15.61,55877.0,15.1568,15.1568,15.1374,15.1471,55877.0
2024-10-25 10:30:00,15.61,15.64,15.6,15.61,128780.0,15.1471,15.1762,15.1374,15.1471,128780.0
2024-10-25 10:35:00,15.61,15.62,15.59,15.6,24221.0,15.1471,15.1568,15.1277,15.1374,24221.0
2024-10-25 10:40:00,15.6,15.61,15.57,15.57,83935.0,15.1374,15.1471,15.1083,15.1083,83935.0
2024-10-25 10:45:00,15.58,15.58,15.55,15.57,81052.0,15.118,15.118,15.0888,15.1083,81052.0
2024-10-25 10:50:00,15.57,15.58,15.56,15.58,19623.0,15.1083,15.118,15.0985,15.118,19623.0
2024-10-25 10:55:00,15.58,15.58,15.54,15.54,60215.0,15.118,15.118,15.0791,15.0791,60215.0
2024-10-25 11:00:00,15.54,15.56,15.53,15.53,24367.0,15.0791,15.0985,15.0694,15.0694,24367.0
2024-10-25 11:05:00,15.54,15.54,15.52,15.54,110849.0,15.0791,15.0791,15.0597,15.0791,110849.0
2024-10-25 11:10:00,15.54,15.54,15.49,15.5,72558.0,15.0791,15.0791,15.0306,15.0403,72558.0
2024-10-25 11:15:00,15.5,15.51,15.48,15.49,46213.0,15.0403,15.05,15.0209,15.0306,46213.0
2024-10-25 11:20:00,15.49,15.5,15.47,15.49,44469.0,15.0306,15.0403,15.0112,15.0306,44469.0
2024-10-25 11:25:00,15.49,15.5,15.47,15.48,70146.0,15.0306,15.0403,15.0112,15.0209,70146.0
2024-10-25 11:30:00,15.49,15.49,15.46,15.46,103014.0,15.0306,15.0306,15.0015,15.0015,103014.0
2024-10-25 11:35:00,15.47,15.48,15.45,15.47,67337.0,15.0112,15.0209,14.9918,15.0112,67337.0
2024-10-25 11:40:00,15.48,15.48,15.44,15.46,90567.0,15.0209,15.0209,14.9821,15.0015,90567.0
2024-10-25 11:45:00,15.46,15.47,15.45,15.46,51299.0,15.0015,15.0112,14.9918,15.0015,51299.0
2024-10-25 11:50:00,15.47,15.47,15.45,15.45,70665.0,15.0112,15.0112,14.9918,14.9918,70665.0
2024-10-25 11:55:00,15.46,15.47,15.45,15.46,41039.0,15.0015,15.0112,14.9918,15.0015,41039.0
2024-10-25 12:00:00,15.46,15.46,15.43,15.44,50445.0,15.0015,15.0015,14.9724,14.9821,50445.0
2024-10-25 12:05:00,15.44,15.45,15.42,15.45,49772.0,14.9821,14.9918,14.9627,14.9918,49772.0
2024-10-25 12:10:00,15.45,15.45,15.43,15.44,30247.0,14.9918,14.9918,14.9724,14.9821,30247.0
2024-10-25 12:15:00,15.44,15.46,15.43,15.46,45985.0,14.9821,15.0015,14.9724,15.0015,45985.0
2024-10-25 12:20:00,15.46,15.46,15.42,15.44,112401.0,15.0015,15.0015,14.9627,14.9821,112401.0
2024-10-25 12:25:00,15.44,15.45,15.43,15.45,59834.0,14.9821,14.9918,14.9724,14.9918,59834.0
2024-10-25 12:30:00,15.45,15.45,15.42,15.42,49612.0,14.9918,14.9918,14.9627,14.9627,49612.0
2024-10-25 12:35:00,15.43,15.44,15.42,15.43,51605.0,14.9724,14.9821,14.9627,14.9724,51605.0
2024-10-25 12:40:00,15.43,15.48,15.42,15.46,98969.0,14.9724,15.0209,14.9627,15.0015,98969.0
2024-10-25 12:45:00,15.46,15.47,15.45,15.46,65238.0,15.0015,15.0112,14.9918,15.0015,65238.0
2024-10-25 12:50:00,15.46,15.46,15.44,15.44,28883.0,15.0015,15.0015,14.9821,14.9821,28883.0
2024-10-25 12:55:00,15.45,15.45,15.43,15.44,70536.0,14.9918,14.9918,14.9724,14.9821,70536.0
2024-10-25 13:00:00,15.44,15.46,15.42,15.46,82013.0,14.9821,15.0015,14.9627,15.0015,82013.0
2024-10-25 13:05:00,15.46,15.47,15.45,15.46,44414.0,15.0015,15.0112,14.9918,15.0015,44414.0
2024-10-25 13:10:00,15.46,15.46,15.43,15.44,64628.0,15.0015,15.0015,14.9724,14.9821,64628.0
2024-10-25 13:15:00,15.44,15.44,15.41,15.42,34470.0,14.9821,14.9821,14.953,14.9627,34470.0
2024-10-25 13:20:00,15.42,15.44,15.4,15.44,91226.0,14.9627,14.9821,14.9433,14.9821,91226.0
2024-10-25 13:25:00,15.44,15.44,15.41,15.42,45129.0,14.9821,14.9821,14.953,14.9627,45129.0
2024-10-25 13:30:00,15.42,15.42,15.4,15.4,78402.0,14.9627,14.9627,14.9433,14.9433,78402.0
2024-10-25 13:35:00,15.4,15.41,15.38,15.4,75122.0,14.9433,14.953,14.9239,14.9433,75122.0
2024-10-25 13:40:00,15.4,15.4,15.34,15.37,73443.0,14.9433,14.9433,14.8851,14.9142,73443.0
2024-10-25 13:45:00,15.37,15.39,15.35,15.39,157846.0,14.9142,14.9336,14.8948,14.9336,157846.0
2024-10-25 13:50:00,15.39,15.41,15.38,15.39,113542.0,14.9336,14.953,14.9239,14.9336,113542.0
2024-10-25 13:55:00,15.4,15.4,15.37,15.38,57125.0,14.9433,14.9433,14.9142,14.9239,57125.0
2024-10-25 14:00:00,15.38,15.38,15.34,15.38,103390.0,14.9239,14.9239,14.8851,14.9239,103390.0
2024-10-25 14:05:00,15.38,15.38,15.35,15.37,68328.0,14.9239,14.9239,14.8948,14.9142,68328.0
2024-10-25 14:10:00,15.37,15.37,15.34,15.35,107048.0,14.9142,14.9142,14.8851,14.8948,107048.0
2024-10-25 14:15:00,15.34,15.36,15.33,15.36,70474.0,14.8851,14.9045,14.8754,14.9045,70474.0
2024-10-25 14:20:00,15.36,15.37,15.35,15.36,42909.0,14.9045,14.9142,14.8948,14.9045,42909.0
2024-10-25 14:25:00,15.36,15.39,15.35,15.37,103075.0,14.9045,14.9336,14.8948,14.9142,103075.0
2024-10-25 14:30:00,15.38,15.38,15.36,15.37,62799.0,14.9239,14.9239,14.9045,14.9142,62799.0
2024-10-25 14:35:00,15.38,15.39,15.36,15.39,104869.0,14.9239,14.9336,14.9045,14.9336,104869.0
2024-10-25 14:40:00,15.38,15.39,15.38,15.39,21908.0,14.9239,14.9336,14.9239,14.9336,21908.0
2024-10-25 14:45:00,15.39,15.39,15.37,15.39,181425.0,14.9336,14.9336,14.9142,14.9336,181425.0
2024-10-25 14:50:00,15.38,15.39,15.37,15.39,43562.0,14.9239,14.9336,14.9142,14.9336,43562.0
2024-10-25 14:55:00,15.39,15.39,15.37,15.39,76531.0,14.9336,14.9336,14.9142,14.9336,76531.0
2024-10-25 15:00:00,15.39,15.4,15.37,15.4,59433.0,14.9336,14.9433,14.9142,14.9433,59433.0
2024-10-25 15:05:00,15.4,15.4,15.38,15.39,36266.0,14.9433,14.9433,14.9239,14.9336,36266.0
2024-10-25 15:10:00,15.39,15.39,15.36,15.36,45080.0,14.9336,14.9336,14.9045,14.9045,45080.0
2024-10-25 15:15:00,15.37,15.39,15.36,15.38,58601.0,14.9142,14.9336,14.9045,14.9239,58601.0
2024-10-25 15:20:00,15.39,15.4,15.37,15.38,68303.0,14.9336,14.9433,14.9142,14.9239,68303.0
2024-10-25 15:25:00,15.38,15.39,15.38,15.39,56781.0,14.9239,14.9336,14.9239,14.9336,56781.0
2024-10-25 15:30:00,15.39,15.4,15.36,15.37,124042.0,14.9336,14.9433,14.9045,14.9142,124042.0
2024-10-25 15:35:00,15.37,15.39,15.36,15.37,103781.0,14.9142,14.9336,14.9045,14.9142,103781.0
2024-10-25 15:40:00,15.38,15.38,15.36,15.37,98300.0,14.9239,14.9239,14.9045,14.9142,98300.0
2024-10-25 15:45:00,15.37,15.38,15.36,15.37,77138.0,14.9142,14.9239,14.9045,14.9142,77138.0
2024-10-25 15:50:00,15.36,15.38,15.35,15.38,231248.0,14.9045,14.9239,14.8948,14.9239,231248.0
2024-10-25 15:55:00,15.37,15.39,15.36,15.37,504689.0,14.9142,14.9336,14.9045,14.9142,504689.0
2024-10-28 09:30:00,15.54,15.57,15.48,15.54,229539.0,15.0791,15.1083,15.0209,15.0791,229539.0
2024-10-28 09:35:00,15.54,15.55,15.46,15.51,175335.0,15.0791,15.0888,15.0015,15.05,175335.0
2024-10-28 09:40:00,15.51,15.6,15.5,15.6,132400.0,15.05,15.1374,15.0403,15.1374,132400.0
2024-10-28 09:45:00,15.6,15.6,15.52,15.59,233990.0,15.1374,15.1374,15.0597,15.1277,233990.0
2024-10-28 09:50:00,15.58,15.6,15.56,15.59,45245.0,15.118,15.1374,15.0985,15.1277,45245.0
2024-10-28 09:55:00,15.59,15.59,15.53,15.54,71848.0,15.1277,15.1277,15.0694,15.0791,71848.0
2024-10-28 10:00:00,15.54,15.55,15.51,15.51,85850.0,15.0791,15.0888,15.05,15.05,85850.0
2024-10-28 10:05:00,15.52,15.57,15.51,15.55,71393.0,15.0597,15.1083,15.05,15.0888,71393.0
2024-10-28 10:10:00,15.55,15.56,15.53,15.54,68864.0,15.0888,15.0985,15.0694,15.0791,68864.0
2024-10-28 10:15:00,15.54,15.56,15.53,15.55,81319.0,15.0791,15.0985,15.0694,15.0888,81319.0
2024-10-28 10:20:00,15.54,15.57,15.54,15.57,107035.0,15.0791,15.1083,15.0791,15.1083,107035.0
2024-10-28 10:25:00,15.57,15.58,15.56,15.58,69271.0,15.1083,15.118,15.0985,15.118,69271.0
2024-10-28 10:30:00,15.58,15.6,15.56,15.6,99774.0,15.118,15.1374,15.0985,15.1374,99774.0
2024-10-28 10:35:00,15.6,15.6,15.56,15.57,104251.0,15.1374,15.1374,15.0985,15.1083,104251.0
2024-10-28 10:40:00,15.57,15.62,15.56,15.62,116927.0,15.1083,15.1568,15.0985,15.1568,116927.0
2024-10-28 10:45:00,15.62,15.62,15.6,15.62,134219.0,15.1568,15.1568,15.1374,15.1568,134219.0
2024-10-28 10:50:00,15.62,15.64,15.61,15.64,43748.0,15.1568,15.1762,15.1471,15.1762,43748.0
2024-10-28 10:55:00,15.64,15.65,15.63,15.65,61824.0,15.1762,15.1859,15.1665,15.1859,61824.0
2024-10-28 11:00:00,15.64,15.64,15.63,15.63,78479.0,15.1762,15.1762,15.1665,15.1665,78479.0
2024-10-28 11:05:00,15.63,15.65,15.63,15.64,67890.0,15.1665,15.1859,15.1665,15.1762,67890.0
2024-10-28 11:10:00,15.64,15.66,15.63,15.65,113058.0,15.1762,15.1956,15.1665,15.1859,113058.0
2024-10-28 11:15:00,15.65,15.67,15.65,15.65,58174.0,15.1859,15.2053,15.1859,15.1859,58174.0
2024-10-28 11:20:00,15.65,15.66,15.64,15.65,72646.0,15.1859,15.1956,15.1762,15.1859,72646.0
2024-10-28 11:25:00,15.65,15.67,15.64,15.66,88891.0,15.1859,15.2053,15.1762,15.1956,88891.0
2024-10-28 11:30:00,15.67,15.68,15.65,15.66,84739.0,15.2053,15.215,15.1859,15.1956,84739.0
2024-10-28 11:35:00,15.66,15.66,15.63,15.65,89026.0,15.1956,15.1956,15.1665,15.1859,89026.0
2024-10-28 11:40:00,15.64,15.65,15.63,15.64,73993.0,15.1762,15.1859,15.1665,15.1762,73993.0
2024-10-28 11:45:00,15.63,15.65,15.62,15.65,145664.0,15.1665,15.1859,15.1568,15.1859,145664.0
2024-10-28 11:50:00,15.65,15.66,15.63,15.64,83684.0,15.1859,15.1956,15.1665,15.1762,83684.0
2024-10-28 11:55:00,15.64,15.64,15.61,15.61,60147.0,15.1762,15.1762,15.1471,15.1471,60147.0
2024-10-28 12:00:00,15.61,15.64,15.6,15.63,166394.0,15.1471,15.1762,15.1374,15.1665,166394.0
2024-10-28 12:05:00,15.62,15.65,15.61,15.65,106931.0,15.1568,15.1859,15.1471,15.1859,106931.0
2024-10-28 12:10:00,15.65,15.66,15.64,15.65,40932.0,15.1859,15.1956,15.1762,15.1859,40932.0
2024-10-28 12:15:00,15.65,15.67,15.64,15.67,75345.0,15.1859,15.2053,15.1762,15.2053,75345.0
2024-10-28 12:20:00,15.67,15.68,15.66,15.67,45923.0,15.2053,15.215,15.1956,15.2053,45923.0
2024-10-28 12:25:00,15.68,15.69,15.67,15.69,42976.0,15.215,15.2247,15.2053,15.2247,42976.0
2024-10-28 12:30:00,15.69,15.69,15.67,15.67,44656.0,15.2247,15.2247,15.2053,15.2053,44656.0
2024-10-28 12:35:00,15.68,15.69,15.66,15.69,99715.0,15.215,15.2247,15.1956,15.2247,99715.0
2024-10-28 12:40:00,15.69,15.69,15.66,15.68,83843.0,15.2247,15.2247,15.1956,15.215,83843.0
2024-10-28 12:45:00,15.68,15.68,15.65,15.66,57737.0,15.215,15.215,15.1859,15.1956,57737.0
2024-10-28 12:50:00,15.67,15.67,15.66,15.67,9700.0,15.2053,15.2053,15.1956,15.2053,9700.0
2024-10-28 12:55:00,15.67,15.67,15.66,15.67,21348.0,15.2053,15.2053,15.1956,15.2053,21348.0
2024-10-28 13:00:00,15.67,15.67,15.65,15.66,34545.0,15.2053,15.2053,15.1859,15.1956,34545.0
2024-10-28 13:05:00,15.66,15.68,15.65,15.68,47471.0,15.1956,15.215,15.1859,15.215,47471.0
2024-10-28 13:10:00,15.67,15.68,15.66,15.67,55662.0,15.2053,15.215,15.1956,15.2053,55662.0
2024-10-28 13:15:00,15.67,15.69,15.66,15.69,24082.0,15.2053,15.2247,15.1956,15.2247,24082.0
2024-10-28 13:20:00,15.68,15.7,15.68,15.7,33589.0,15.215,15.2344,15.215,15.2344,33589.0
2024-10-28 13:25:00,15.7,15.7,15.69,15.7,31598.0,15.2344,15.2344,15.2247,15.2344,31598.0
2024-10-28 13:30:00,15.7,15.72,15.69,15.72,33310.0,15.2344,15.2538,15.2247,15.2538,33310.0
2024-10-28 13:35:00,15.72,15.72,15.71,15.72,19744.0,15.2538,15.2538,15.2441,15.2538,19744.0
2024-10-28 13:40:00,15.72,15.74,15.71,15.74,32746.0,15.2538,15.2732,15.2441,15.2732,32746.0
2024-10-28 13:45:00,15.74,15.74,15.72,15.72,49784.0,15.2732,15.2732,15.2538,15.2538,49784.0
2024-10-28 13:50:00,15.72,15.72,15.7,15.72,53014.0,15.2538,15.2538,15.2344,15.2538,53014.0
2024-10-28 13:55:00,15.72,15.72,15.7,15.72,40545.0,15.2538,15.2538,15.2344,15.2538,40545.0
2024-10-28 14:00:00,15.72,15.72,15.69,15.7,74481.0,15.2538,15.2538,15.2247,15.2344,74481.0
2024-10-28 14:05:00,15.7,15.71,15.69,15.71,29453.0,15.2344,15.2441,15.2247,15.2441,29453.0
2024-10-28 14:10:00,15.71,15.73,15.7,15.73,56669.0,15.2441,15.2635,15.2344,15.2635,56669.0
2024-10-28 14:15:00,15.73,15.74,15.72,15.73,58661.0,15.2635,15.2732,15.2538,15.2635,58661.0
2024-10-28 14:20:00,15.72,15.74,15.72,15.72,49862.0,15.2538,15.2732,15.2538,15.2538,49862.0
2024-10-28 14:25:00,15.73,15.73,15.71,15.73,47836.0,15.2635,15.2635,15.2441,15.2635,47836.0
2024-10-28 14:30:00,15.72,15.73,15.71,15.72,55686.0,15.2538,15.2635,15.2441,15.2538,55686.0
2024-10-28 14:35:00,15.72,15.73,15.71,15.72,73923.0,15.2538,15.2635,15.2441,15.2538,73923.0
2024-10-28 14:40:00,15.73,15.74,15.72,15.73,61630.0,15.2635,15.2732,15.2538,15.2635,61630.0
2024-10-28 14:45:00,15.73,15.75,15.72,15.75,50862.0,15.2635,15.2829,15.2538,15.2829,50862.0
2024-10-28 14:50:00,15.75,15.76,15.74,15.74,89637.0,15.2829,15.2926,15.2732,15.2732,89637.0
2024-10-28 14:55:00,15.75,15.76,15.74,15.75,78106.0,15.2829,15.2926,15.2732,15.2829,78106.0
2024-10-28 15:00:00,15.74,15.76,15.74,15.76,58488.0,15.2732,15.2926,15.2732,15.2926,58488.0
2024-10-28 15:05:00,15.76,15.77,15.74,15.75,104925.0,15.2926,15.3023,15.2732,15.2829,104925.0
2024-10-28 15:10:00,15.75,15.76,15.74,15.75,95295.0,15.2829,15.2926,15.2732,15.2829,95295.0
2024-10-28 15:15:00,15.75,15.75,15.73,15.75,57285.0,15.2829,15.2829,15.2635,15.2829,57285.0
2024-10-28 15:20:00,15.75,15.77,15.74,15.76,104270.0,15.2829,15.3023,15.2732,15.2926,104270.0
2024-10-28 15:25:00,15.76,15.77,15.75,15.76,83467.0,15.2926,15.3023,15.2829,15.2926,83467.0
2024-10-28 15:30:00,15.76,15.78,15.75,15.78,114348.0,15.2926,15.312,15.2829,15.312,114348.0
2024-10-28 15:35:00,15.77,15.78,15.75,15.75,100659.0,15.3023,15.312,15.2829,15.2829,100659.0
2024-10-28 15:40:00,15.76,15.79,15.75,15.79,119223.0,15.2926,15.3217,15.2829,15.3217,119223.0
2024-10-28 15:45:00,15.79,15.8,15.78,15.79,147976.0,15.3217,15.3314,15.312,15.3217,147976.0
2024-10-28 15:50:00,15.8,15.81,15.78,15.8,335272.0,15.3314,15.3411,15.312,15.3314,335272.0
2024-10-28 15:55:00,15.79,15.8,15.76,15.77,602962.0,15.3217,15.3314,15.2926,15.3023,602962.0
2024-10-29 09:30:00,15.73,15.77,15.63,15.69,179439.0,15.2635,15.3023,15.1665,15.2247,179439.0
2024-10-29 09:35:00,15.7,15.7,15.65,15.68,78471.0,15.2344,15.2344,15.1859,15.215,78471.0
2024-10-29 09:40:00,15.69,15.73,15.69,15.71,69733.0,15.2247,15.2635,15.2247,15.2441,69733.0
2024-10-29 09:45:00,15.7,15.71,15.65,15.69,57281.0,15.2344,15.2441,15.1859,15.2247,57281.0
2024-10-29 09:50:00,15.69,15.72,15.68,15.71,23359.0,15.2247,15.2538,15.215,15.2441,23359.0
2024-10-29 09:55:00,15.72,15.72,15.67,15.68,66302.0,15.2538,15.2538,15.2053,15.215,66302.0
2024-10-29 10:00:00,15.67,15.69,15.65,15.69,208824.0,15.2053,15.2247,15.1859,15.2247,208824.0
2024-10-29 10:05:00,15.68,15.7,15.66,15.67,107316.0,15.215,15.2344,15.1956,15.2053,107316.0
2024-10-29 10:10:00,15.67,15.69,15.65,15.67,61350.0,15.2053,15.2247,15.1859,15.2053,61350.0
2024-10-29 10:15:00,15.67,15.71,15.66,15.7,74821.0,15.2053,15.2441,15.1956,15.2344,74821.0
2024-10-29 10:20:00,15.69,15.7,15.66,15.7,76708.0,15.2247,15.2344,15.1956,15.2344,76708.0
2024-10-29 10:25:00,15.69,15.7,15.64,15.65,128389.0,15.2247,15.2344,15.1762,15.1859,128389.0
2024-10-29 10:30:00,15.65,15.66,15.62,15.64,84002.0,15.1859,15.1956,15.1568,15.1762,84002.0
2024-10-29 10:35:00,15.64,15.67,15.63,15.67,60789.0,15.1762,15.2053,15.1665,15.2053,60789.0
2024-10-29 10:40:00,15.66,15.68,15.66,15.67,43348.0,15.1956,15.215,15.1956,15.2053,43348.0
2024-10-29 10:45:00,15.67,15.67,15.63,15.64,46361.0,15.2053,15.2053,15.1665,15.1762,46361.0
2024-10-29 10:50:00,15.64,15.64,15.63,15.63,34418.0,15.1762,15.1762,15.1665,15.1665,34418.0
2024-10-29 10:55:00,15.64,15.64,15.62,15.63,81646.0,15.1762,15.1762,15.1568,15.1665,81646.0
2024-10-29 11:00:00,15.63,15.65,15.62,15.63,65476.0,15.1665,15.1859,15.1568,15.1665,65476.0
2024-10-29 11:05:00,15.64,15.64,15.59,15.6,65741.0,15.1762,15.1762,15.1277,15.1374,65741.0
2024-10-29 11:10:00,15.6,15.66,15.58,15.65,81026.0,15.1374,15.1956,15.118,15.1859,81026.0
2024-10-29 11:15:00,15.65,15.66,15.63,15.63,62207.0,15.1859,15.1956,15.1665,15.1665,62207.0
2024-10-29 11:20:00,15.63,15.65,15.62,15.64,100465.0,15.1665,15.1859,15.1568,15.1762,100465.0
2024-10-29 11:25:00,15.64,15.64,15.62,15.63,30270.0,15.1762,15.1762,15.1568,15.1665,30270.0
2024-10-29 11:30:00,15.64,15.66,15.62,15.65,67148.0,15.1762,15.1956,15.1568,15.1859,67148.0
2024-10-29 11:35:00,15.66,15.68,15.65,15.68,51274.0,15.1956,15.215,15.1859,15.215,51274.0
2024-10-29 11:40:00,15.68,15.68,15.66,15.68,63494.0,15.215,15.215,15.1956,15.215,63494.0
2024-10-29 11:45:00,15.68,15.68,15.66,15.66,28504.0,15.215,15.215,15.1956,15.1956,28504.0
2024-10-29 11:50:00,15.66,15.67,15.64,15.65,71601.0,15.1956,15.2053,15.1762,15.1859,71601.0
2024-10-29 11:55:00,15.66,15.66,15.64,15.65,44695.0,15.1956,15.1956,15.1762,15.1859,44695.0
2024-10-29 12:00:00,15.65,15.66,15.64,15.65,41133.0,15.1859,15.1956,15.1762,15.1859,41133.0
2024-10-29 12:05:00,15.65,15.65,15.63,15.65,74736.0,15.1859,15.1859,15.1665,15.1859,74736.0
2024-10-29 12:10:00,15.65,15.65,15.64,15.64,13514.0,15.1859,15.1859,15.1762,15.1762,13514.0
2024-10-29 12:15:00,15.65,15.65,15.62,15.64,75866.0,15.1859,15.1859,15.1568,15.1762,75866.0
2024-10-29 12:20:00,15.65,15.66,15.64,15.66,107747.0,15.1859,15.1956,15.1762,15.1956,107747.0
2024-10-29 12:25:00,15.66,15.67,15.65,15.67,50885.0,15.1956,15.2053,15.1859,15.2053,50885.0
2024-10-29 12:30:00,15.67,15.67,15.64,15.65,39518.0,15.2053,15.2053,15.1762,15.1859,39518.0
2024-10-29 12:35:00,15.65,15.66,15.64,15.66,75302.0,15.1859,15.1956,15.1762,15.1956,75302.0
2024-10-29 12:40:00,15.66,15.67,15.64,15.66,143288.0,15.1956,15.2053,15.1762,15.1956,143288.0
2024-10-29 12:45:00,15.66,15.67,15.64,15.67,318351.0,15.1956,15.2053,15.1762,15.2053,318351.0
2024-10-29 12:50:00,15.67,15.68,15.65,15.68,114097.0,15.2053,15.215,15.1859,15.215,114097.0
2024-10-29 12:55:00,15.67,15.68,15.66,15.67,52996.0,15.2053,15.215,15.1956,15.2053,52996.0
2024-10-29 13:00:00,15.66,15.69,15.66,15.68,95058.0,15.1956,15.2247,15.1956,15.215,95058.0
2024-10-29 13:05:00,15.67,15.68,15.64,15.65,59287.0,15.2053,15.215,15.1762,15.1859,59287.0
2024-10-29 13:10:00,15.64,15.65,15.63,15.65,101248.0,15.1762,15.1859,15.1665,15.1859,101248.0
2024-10-29 13:15:00,15.65,15.65,15.64,15.65,16214.0,15.1859,15.1859,15.1762,15.1859,16214.0
2024-10-29 13:20:00,15.65,15.65,15.62,15.64,51508.0,15.1859,15.1859,15.1568,15.1762,51508.0
2024-10-29 13:25:00,15.64,15.64,15.62,15.63,47258.0,15.1762,15.1762,15.1568,15.1665,47258.0
2024-10-29 13:30:00,15.63,15.63,15.59,15.6,36522.0,15.1665,15.1665,15.1277,15.1374,36522.0
2024-10-29 13:35:00,15.6,15.62,15.59,15.62,162201.0,15.1374,15.1568,15.1277,15.1568,162201.0
2024-10-29 13:40:00,15.62,15.64,15.62,15.64,58366.0,15.1568,15.1762,15.1568,15.1762,58366.0
2024-10-29 13:45:00,15.64,15.64,15.63,15.64,50533.0,15.1762,15.1762,15.1665,15.1762,50533.0
2024-10-29 13:50:00,15.64,15.64,15.62,15.63,42495.0,15.1762,15.1762,15.1568,15.1665,42495.0
2024-10-29 13:55:00,15.63,15.65,15.62,15.64,51147.0,15.1665,15.1859,15.1568,15.1762,51147.0
2024-10-29 14:00:00,15.65,15.65,15.63,15.63,28121.0,15.1859,15.1859,15.1665,15.1665,28121.0
2024-10-29 14:05:00,15.64,15.64,15.63,15.64,26113.0,15.1762,15.1762,15.1665,15.1762,26113.0
2024-10-29 14:10:00,15.64,15.64,15.63,15.64,294433.0,15.1762,15.1762,15.1665,15.1762,294433.0
2024-10-29 14:15:00,15.64,15.64,15.62,15.63,47317.0,15.1762,15.1762,15.1568,15.1665,47317.0
2024-10-29 14:20:00,15.63,15.64,15.63,15.64,28887.0,15.1665,15.1762,15.1665,15.1762,28887.0
2024-10-29 14:25:00,15.64,15.64,15.62,15.62,55370.0,15.1762,15.1762,15.1568,15.1568,55370.0
2024-10-29 14:30:00,15.62,15.63,15.61,15.63,66539.0,15.1568,15.1665,15.1471,15.1665,66539.0
2024-10-29 14:35:00,15.63,15.63,15.62,15.62,21981.0,15.1665,15.1665,15.1568,15.1568,21981.0
2024-10-29 14:40:00,15.63,15.64,15.62,15.64,66177.0,15.1665,15.1762,15.1568,15.1762,66177.0
2024-10-29 14:45:00,15.64,15.64,15.63,15.64,23868.0,15.1762,15.1762,15.1665,15.1762,23868.0
2024-10-29 14:50:00,15.64,15.64,15.63,15.64,48843.0,15.1762,15.1762,15.1665,15.1762,48843.0
2024-10-29 14:55:00,15.64,15.64,15.63,15.64,25088.0,15.1762,15.1762,15.1665,15.1762,25088.0
2024-10-29 15:00:00,15.63,15.64,15.63,15.64,33409.0,15.1665,15.1762,15.1665,15.1762,33409.0
2024-10-29 15:05:00,15.64,15.64,15.62,15.64,127082.0,15.1762,15.1762,15.1568,15.1762,127082.0
2024-10-29 15:10:00,15.64,15.65,15.63,15.64,60185.0,15.1762,15.1859,15.1665,15.1762,60185.0
2024-10-29 15:15:00,15.63,15.64,15.62,15.63,44083.0,15.1665,15.1762,15.1568,15.1665,44083.0
2024-10-29 15:20:00,15.63,15.63,15.61,15.63,53127.0,15.1665,15.1665,15.1471,15.1665,53127.0
2024-10-29 15:25:00,15.63,15.63,15.62,15.63,49211.0,15.1665,15.1665,15.1568,15.1665,49211.0
2024-10-29 15:30:00,15.63,15.63,15.6,15.62,112672.0,15.1665,15.1665,15.1374,15.1568,112672.0
2024-10-29 15:35:00,15.62,15.63,15.61,15.63,82263.0,15.1568,15.1665,15.1471,15.1665,82263.0
2024-10-29 15:40:00,15.63,15.63,15.62,15.62,87351.0,15.1665,15.1665,15.1568,15.1568,87351.0
2024-10-29 15:45:00,15.63,15.63,15.61,15.61,60490.0,15.1665,15.1665,15.1471,15.1471,60490.0
2024-10-29 15:50:00,15.61,15.64,15.6,15.63,418633.0,15.1471,15.1762,15.1374,15.1665,418633.0
2024-10-29 15:55:00,15.63,15.65,15.61,15.64,957857.0,15.1665,15.1859,15.1471,15.1762,957857.0
2024-10-30 09:30:00,15.55,15.74,15.55,15.74,290361.0,15.0888,15.2732,15.0888,15.2732,290361.0
2024-10-30 09:35:00,15.74,15.8,15.73,15.8,48565.0,15.2732,15.3314,15.2635,15.3314,48565.0
2024-10-30 09:40:00,15.79,15.82,15.77,15.79,119027.0,15.3217,15.3508,15.3023,15.3217,119027.0
2024-10-30 09:45:00,15.79,15.86,15.77,15.85,187152.0,15.3217,15.3897,15.3023,15.3799,187152.0
2024-10-30 09:50:00,15.85,15.9,15.82,15.86,64556.0,15.3799,15.4285,15.3508,15.3897,64556.0
2024-10-30 09:55:00,15.87,15.91,15.84,15.9,91810.0,15.3994,15.4382,15.3702,15.4285,91810.0
2024-10-30 10:00:00,15.89,15.92,15.89,15.91,54824.0,15.4188,15.4479,15.4188,15.4382,54824.0
2024-10-30 10:05:00,15.91,15.94,15.9,15.93,59240.0,15.4382,15.4673,15.4285,15.4576,59240.0
2024-10-30 10:10:00,15.93,15.97,15.91,15.96,137830.0,15.4576,15.4964,15.4382,15.4867,137830.0
2024-10-30 10:15:00,15.97,15.99,15.96,15.98,84179.0,15.4964,15.5158,15.4867,15.5061,84179.0
2024-10-30 10:20:00,15.97,15.98,15.92,15.92,114424.0,15.4964,15.5061,15.4479,15.4479,114424.0
2024-10-30 10:25:00,15.93,15.94,15.91,15.92,51404.0,15.4576,15.4673,15.4382,15.4479,51404.0
2024-10-30 10:30:00,15.92,15.93,15.87,15.88,74094.0,15.4479,15.4576,15.3994,15.4091,74094.0
2024-10-30 10:35:00,15.88,15.88,15.85,15.86,61297.0,15.4091,15.4091,15.3799,15.3897,61297.0
2024-10-30 10:40:00,15.85,15.87,15.83,15.84,104339.0,15.3799,15.3994,15.3605,15.3702,104339.0
2024-10-30 10:45:00,15.84,15.85,15.82,15.84,116630.0,15.3702,15.3799,15.3508,15.3702,116630.0
2024-10-30 10:50:00,15.84,15.86,15.82,15.84,37640.0,15.3702,15.3897,15.3508,15.3702,37640.0
2024-10-30 10:55:00,15.85,15.85,15.81,15.83,46716.0,15.3799,15.3799,15.3411,15.3605,46716.0
2024-10-30 11:00:00,15.83,15.84,15.81,15.83,70313.0,15.3605,15.3702,15.3411,15.3605,70313.0
2024-10-30 11:05:00,15.83,15.84,15.81,15.84,84143.0,15.3605,15.3702,15.3411,15.3702,84143.0
2024-10-30 11:10:00,15.84,15.85,15.82,15.83,44934.0,15.3702,15.3799,15.3508,15.3605,44934.0
2024-10-30 11:15:00,15.84,15.84,15.81,15.84,96526.0,15.3702,15.3702,15.3411,15.3702,96526.0
2024-10-30 11:20:00,15.83,15.84,15.81,15.82,36707.0,15.3605,15.3702,15.3411,15.3508,36707.0
2024-10-30 11:25:00,15.82,15.83,15.81,15.83,45543.0,15.3508,15.3605,15.3411,15.3605,45543.0
2024-10-30 11:30:00,15.83,15.85,15.82,15.85,35076.0,15.3605,15.3799,15.3508,15.3799,35076.0
2024-10-30 11:35:00,15.85,15.85,15.83,15.85,51755.0,15.3799,15.3799,15.3605,15.3799,51755.0
2024-10-30 11:40:00,15.85,15.86,15.83,15.85,91840.0,15.3799,15.3897,15.3605,15.3799,91840.0
2024-10-30 11:45:00,15.85,15.86,15.84,15.84,29334.0,15.3799,15.3897,15.3702,15.3702,29334.0
2024-10-30 11:50:00,15.85,15.87,15.84,15.87,37851.0,15.3799,15.3994,15.3702,15.3994,37851.0
2024-10-30 11:55:00,15.87,15.87,15.82,15.82,61645.0,15.3994,15.3994,15.3508,15.3508,61645.0
2024-10-30 12:00:00,15.83,15.84,15.82,15.83,48573.0,15.3605,15.3702,15.3508,15.3605,48573.0
2024-10-30 12:05:00,15.82,15.83,15.81,15.83,39344.0,15.3508,15.3605,15.3411,15.3605,39344.0
2024-10-30 12:10:00,15.83,15.84,15.81,15.82,41909.0,15.3605,15.3702,15.3411,15.3508,41909.0
2024-10-30 12:15:00,15.82,15.83,15.81,15.82,98808.0,15.3508,15.3605,15.3411,15.3508,98808.0
2024-10-30 12:20:00,15.82,15.82,15.81,15.82,37732.0,15.3508,15.3508,15.3411,15.3508,37732.0
2024-10-30 12:25:00,15.82,15.82,15.79,15.79,53664.0,15.3508,15.3508,15.3217,15.3217,53664.0
2024-10-30 12:30:00,15.79,15.8,15.78,15.79,63168.0,15.3217,15.3314,15.312,15.3217,63168.0
2024-10-30 12:35:00,15.8,15.81,15.79,15.8,28917.0,15.3314,15.3411,15.3217,15.3314,28917.0
2024-10-30 12:40:00,15.8,15.8,15.79,15.79,17832.0,15.3314,15.3314,15.3217,15.3217,17832.0
2024-10-30 12:45:00,15.79,15.8,15.78,15.79,22681.0,15.3217,15.3314,15.312,15.3217,22681.0
2024-10-30 12:50:00,15.78,15.8,15.78,15.8,41211.0,15.312,15.3314,15.312,15.3314,41211.0
2024-10-30 12:55:00,15.79,15.8,15.78,15.78,25477.0,15.3217,15.3314,15.312,15.312,25477.0
2024-10-30 13:00:00,15.78,15.8,15.77,15.79,79977.0,15.312,15.3314,15.3023,15.3217,79977.0
2024-10-30 13:05:00,15.79,15.8,15.78,15.79,34424.0,15.3217,15.3314,15.312,15.3217,34424.0
2024-10-30 13:10:00,15.79,15.81,15.78,15.79,55857.0,15.3217,15.3411,15.312,15.3217,55857.0
2024-10-30 13:15:00,15.79,15.8,15.79,15.79,16638.0,15.3217,15.3314,15.3217,15.3217,16638.0
2024-10-30 13:20:00,15.8,15.81,15.79,15.81,93445.0,15.3314,15.3411,15.3217,15.3411,93445.0
2024-10-30 13:25:00,15.8,15.81,15.78,15.79,25042.0,15.3314,15.3411,15.312,15.3217,25042.0
2024-10-30 13:30:00,15.78,15.78,15.75,15.76,102078.0,15.312,15.312,15.2829,15.2926,102078.0
2024-10-30 13:35:00,15.77,15.77,15.75,15.77,55572.0,15.3023,15.3023,15.2829,15.3023,55572.0
2024-10-30 13:40:00,15.77,15.78,15.75,15.76,54770.0,15.3023,15.312,15.2829,15.2926,54770.0
2024-10-30 13:45:00,15.75,15.76,15.74,15.75,30220.0,15.2829,15.2926,15.2732,15.2829,30220.0
2024-10-30 13:50:00,15.75,15.79,15.73,15.77,489913.0,15.2829,15.3217,15.2635,15.3023,489913.0
2024-10-30 13:55:00,15.77,15.78,15.76,15.77,32333.0,15.3023,15.312,15.2926,15.3023,32333.0
2024-10-30 14:00:00,15.78,15.8,15.77,15.79,43130.0,15.312,15.3314,15.3023,15.3217,43130.0
2024-10-30 14:05:00,15.8,15.82,15.79,15.81,38416.0,15.3314,15.3508,15.3217,15.3411,38416.0
2024-10-30 14:10:00,15.8,15.81,15.8,15.81,9848.0,15.3314,15.3411,15.3314,15.3411,9848.0
2024-10-30 14:15:00,15.81,15.82,15.8,15.82,14874.0,15.3411,15.3508,15.3314,15.3508,14874.0
2024-10-30 14:20:00,15.82,15.83,15.81,15.82,54914.0,15.3508,15.3605,15.3411,15.3508,54914.0
2024-10-30 14:25:00,15.82,15.82,15.8,15.81,52889.0,15.3508,15.3508,15.3314,15.3411,52889.0
2024-10-30 14:30:00,15.8,15.81,15.79,15.79,80336.0,15.3314,15.3411,15.3217,15.3217,80336.0
2024-10-30 14:35:00,15.79,15.8,15.78,15.79,24219.0,15.3217,15.3314,15.312,15.3217,24219.0
2024-10-30 14:40:00,15.79,15.8,15.77,15.78,89061.0,15.3217,15.3314,15.3023,15.312,89061.0
2024-10-30 14:45:00,15.79,15.79,15.78,15.79,18458.0,15.3217,15.3217,15.312,15.3217,18458.0
2024-10-30 14:50:00,15.79,15.8,15.78,15.79,29426.0,15.3217,15.3314,15.312,15.3217,29426.0
2024-10-30 14:55:00,15.8,15.8,15.79,15.8,31484.0,15.3314,15.3314,15.3217,15.3314,31484.0
2024-10-30 15:00:00,15.79,15.8,15.78,15.79,107751.0,15.3217,15.3314,15.312,15.3217,107751.0
2024-10-30 15:05:00,15.78,15.79,15.77,15.78,59620.0,15.312,15.3217,15.3023,15.312,59620.0
2024-10-30 15:10:00,15.78,15.79,15.77,15.79,55660.0,15.312,15.3217,15.3023,15.3217,55660.0
2024-10-30 15:15:00,15.79,15.79,15.78,15.79,35926.0,15.3217,15.3217,15.312,15.3217,35926.0
2024-10-30 15:20:00,15.79,15.81,15.78,15.81,72982.0,15.3217,15.3411,15.312,15.3411,72982.0
2024-10-30 15:25:00,15.81,15.81,15.79,15.79,64503.0,15.3411,15.3411,15.3217,15.3217,64503.0
2024-10-30 15:30:00,15.79,15.8,15.78,15.79,98759.0,15.3217,15.3314,15.312,15.3217,98759.0
2024-10-30 15:35:00,15.79,15.8,15.77,15.79,113326.0,15.3217,15.3314,15.3023,15.3217,113326.0
2024-10-30 15:40:00,15.79,15.8,15.79,15.79,70546.0,15.3217,15.3314,15.3217,15.3217,70546.0
2024-10-30 15:45:00,15.79,15.8,15.77,15.78,152974.0,15.3217,15.3314,15.3023,15.312,152974.0
2024-10-30 15:50:00,15.78,15.8,15.77,15.79,326659.0,15.312,15.3314,15.3023,15.3217,326659.0
2024-10-30 15:55:00,15.78,15.79,15.74,15.75,702528.0,15.312,15.3217,15.2732,15.2829,702528.0
2024-10-31 09:30:00,15.75,15.8,15.72,15.79,214927.0,15.2829,15.3314,15.2538,15.3217,214927.0
2024-10-31 09:35:00,15.79,15.79,15.68,15.77,188008.0,15.3217,15.3217,15.215,15.3023,188008.0
2024-10-31 09:40:00,15.77,15.79,15.75,15.76,76239.0,15.3023,15.3217,15.2829,15.2926,76239.0
2024-10-31 09:45:00,15.76,15.79,15.72,15.73,88309.0,15.2926,15.3217,15.2538,15.2635,88309.0
2024-10-31 09:50:00,15.73,15.75,15.71,15.73,85398.0,15.2635,15.2829,15.2441,15.2635,85398.0
2024-10-31 09:55:00,15.73,15.82,15.73,15.82,60454.0,15.2635,15.3508,15.2635,15.3508,60454.0
2024-10-31 10:00:00,15.81,15.84,15.76,15.77,133393.0,15.3411,15.3702,15.2926,15.3023,133393.0
2024-10-31 10:05:00,15.77,15.77,15.72,15.77,110499.0,15.3023,15.3023,15.2538,15.3023,110499.0
2024-10-31 10:10:00,15.77,15.79,15.74,15.74,148544.0,15.3023,15.3217,15.2732,15.2732,148544.0
2024-10-31 10:15:00,15.74,15.78,15.72,15.76,160276.0,15.2732,15.312,15.2538,15.2926,160276.0
2024-10-31 10:20:00,15.76,15.78,15.75,15.78,105462.0,15.2926,15.312,15.2829,15.312,105462.0
2024-10-31 10:25:00,15.78,15.8,15.73,15.75,77987.0,15.312,15.3314,15.2635,15.2829,77987.0
2024-10-31 10:30:00,15.74,15.77,15.72,15.76,77219.0,15.2732,15.3023,15.2538,15.2926,77219.0
2024-10-31 10:35:00,15.76,15.76,15.72,15.73,53425.0,15.2926,15.2926,15.2538,15.2635,53425.0
2024-10-31 10:40:00,15.72,15.73,15.69,15.71,58728.0,15.2538,15.2635,15.2247,15.2441,58728.0
2024-10-31 10:45:00,15.71,15.71,15.68,15.7,102322.0,15.2441,15.2441,15.215,15.2344,102322.0
2024-10-31 10:50:00,15.69,15.71,15.66,15.67,69979.0,15.2247,15.2441,15.1956,15.2053,69979.0
2024-10-31 10:55:00,15.66,15.67,15.63,15.65,97095.0,15.1956,15.2053,15.1665,15.1859,97095.0
2024-10-31 11:00:00,15.64,15.65,15.59,15.6,149260.0,15.1762,15.1859,15.1277,15.1374,149260.0
2024-10-31 11:05:00,15.6,15.64,15.59,15.6,402707.0,15.1374,15.1762,15.1277,15.1374,402707.0
2024-10-31 11:10:00,15.6,15.6,15.59,15.6,37308.0,15.1374,15.1374,15.1277,15.1374,37308.0
2024-10-31 11:15:00,15.59,15.62,15.59,15.61,242747.0,15.1277,15.1568,15.1277,15.1471,242747.0
2024-10-31 11:20:00,15.61,15.65,15.6,15.65,152592.0,15.1471,15.1859,15.1374,15.1859,152592.0
2024-10-31 11:25:00,15.65,15.65,15.6,15.61,79195.0,15.1859,15.1859,15.1374,15.1471,79195.0
2024-10-31 11:30:00,15.61,15.64,15.6,15.64,58320.0,15.1471,15.1762,15.1374,15.1762,58320.0
2024-10-31 11:35:00,15.64,15.65,15.62,15.64,59074.0,15.1762,15.1859,15.1568,15.1762,59074.0
2024-10-31 11:40:00,15.64,15.69,15.62,15.69,118828.0,15.1762,15.2247,15.1568,15.2247,118828.0
2024-10-31 11:45:00,15.69,15.7,15.66,15.67,155741.0,15.2247,15.2344,15.1956,15.2053,155741.0
2024-10-31 11:50:00,15.67,15.67,15.63,15.64,96814.0,15.2053,15.2053,15.1665,15.1762,96814.0
2024-10-31 11:55:00,15.64,15.65,15.63,15.65,80292.0,15.1762,15.1859,15.1665,15.1859,80292.0
2024-10-31 12:00:00,15.65,15.66,15.63,15.65,121709.0,15.1859,15.1956,15.1665,15.1859,121709.0
2024-10-31 12:05:00,15.65,15.66,15.64,15.65,105901.0,15.1859,15.1956,15.1762,15.1859,105901.0
2024-10-31 12:10:00,15.65,15.67,15.64,15.67,66761.0,15.1859,15.2053,15.1762,15.2053,66761.0
2024-10-31 12:15:00,15.67,15.68,15.66,15.68,56443.0,15.2053,15.215,15.1956,15.215,56443.0
2024-10-31 12:20:00,15.68,15.7,15.67,15.7,124603.0,15.215,15.2344,15.2053,15.2344,124603.0
2024-10-31 12:25:00,15.7,15.71,15.68,15.71,53851.0,15.2344,15.2441,15.215,15.2441,53851.0
2024-10-31 12:30:00,15.7,15.71,15.69,15.7,79147.0,15.2344,15.2441,15.2247,15.2344,79147.0
2024-10-31 12:35:00,15.7,15.7,15.67,15.68,58267.0,15.2344,15.2344,15.2053,15.215,58267.0
2024-10-31 12:40:00,15.68,15.69,15.67,15.68,46318.0,15.215,15.2247,15.2053,15.215,46318.0
2024-10-31 12:45:00,15.69,15.7,15.67,15.68,47195.0,15.2247,15.2344,15.2053,15.215,47195.0
2024-10-31 12:50:00,15.68,15.68,15.66,15.68,83287.0,15.215,15.215,15.1956,15.215,83287.0
2024-10-31 12:55:00,15.68,15.69,15.67,15.69,33655.0,15.215,15.2247,15.2053,15.2247,33655.0
2024-10-31 13:00:00,15.69,15.7,15.68,15.69,115085.0,15.2247,15.2344,15.215,15.2247,115085.0
2024-10-31 13:05:00,15.7,15.71,15.68,15.71,61168.0,15.2344,15.2441,15.215,15.2441,61168.0
2024-10-31 13:10:00,15.71,15.72,15.69,15.72,69472.0,15.2441,15.2538,15.2247,15.2538,69472.0
2024-10-31 13:15:00,15.72,15.72,15.71,15.71,31886.0,15.2538,15.2538,15.2441,15.2441,31886.0
2024-10-31 13:20:00,15.71,15.73,15.7,15.72,122424.0,15.2441,15.2635,15.2344,15.2538,122424.0
2024-10-31 13:25:00,15.72,15.73,15.71,15.72,43934.0,15.2538,15.2635,15.2441,15.2538,43934.0
2024-10-31 13:30:00,15.72,15.72,15.66,15.67,88889.0,15.2538,15.2538,15.1956,15.2053,88889.0
2024-10-31 13:35:00,15.67,15.67,15.64,15.66,146190.0,15.2053,15.2053,15.1762,15.1956,146190.0
2024-10-31 13:40:00,15.66,15.66,15.64,15.65,67056.0,15.1956,15.1956,15.1762,15.1859,67056.0
2024-10-31 13:45:00,15.65,15.66,15.64,15.66,70634.0,15.1859,15.1956,15.1762,15.1956,70634.0
2024-10-31 13:50:00,15.65,15.66,15.63,15.64,57430.0,15.1859,15.1956,15.1665,15.1762,57430.0
2024-10-31 13:55:00,15.64,15.67,15.63,15.67,101492.0,15.1762,15.2053,15.1665,15.2053,101492.0
2024-10-31 14:00:00,15.67,15.67,15.65,15.67,42682.0,15.2053,15.2053,15.1859,15.2053,42682.0
2024-10-31 14:05:00,15.67,15.67,15.65,15.66,43376.0,15.2053,15.2053,15.1859,15.1956,43376.0
2024-10-31 14:10:00,15.66,15.68,15.66,15.67,59877.0,15.1956,15.215,15.1956,15.2053,59877.0
2024-10-31 14:15:00,15.67,15.68,15.66,15.68,42553.0,15.2053,15.215,15.1956,15.215,42553.0
2024-10-31 14:20:00,15.68,15.7,15.67,15.69,62241.0,15.215,15.2344,15.2053,15.2247,62241.0
2024-10-31 14:25:00,15.69,15.69,15.68,15.69,34677.0,15.2247,15.2247,15.215,15.2247,34677.0
2024-10-31 14:30:00,15.69,15.7,15.63,15.65,159089.0,15.2247,15.2344,15.1665,15.1859,159089.0
2024-10-31 14:35:00,15.65,15.66,15.64,15.66,70503.0,15.1859,15.1956,15.1762,15.1956,70503.0
2024-10-31 14:40:00,15.66,15.67,15.65,15.67,65371.0,15.1956,15.2053,15.1859,15.2053,65371.0
2024-10-31 14:45:00,15.67,15.68,15.66,15.67,56526.0,15.2053,15.215,15.1956,15.2053,56526.0
2024-10-31 14:50:00,15.68,15.69,15.66,15.69,46219.0,15.215,15.2247,15.1956,15.2247,46219.0
2024-10-31 14:55:00,15.69,15.7,15.68,15.69,65154.0,15.2247,15.2344,15.215,15.2247,65154.0
2024-10-31 15:00:00,15.69,15.7,15.67,15.68,99411.0,15.2247,15.2344,15.2053,15.215,99411.0
2024-10-31 15:05:00,15.68,15.68,15.66,15.67,75160.0,15.215,15.215,15.1956,15.2053,75160.0
2024-10-31 15:10:00,15.67,15.67,15.65,15.67,65728.0,15.2053,15.2053,15.1859,15.2053,65728.0
2024-10-31 15:15:00,15.67,15.67,15.65,15.67,63836.0,15.2053,15.2053,15.1859,15.2053,63836.0
2024-10-31 15:20:00,15.67,15.68,15.66,15.66,121746.0,15.2053,15.215,15.1956,15.1956,121746.0
2024-10-31 15:25:00,15.66,15.68,15.65,15.67,143882.0,15.1956,15.215,15.1859,15.2053,143882.0
2024-10-31 15:30:00,15.67,15.68,15.64,15.66,90589.0,15.2053,15.215,15.1762,15.1956,90589.0
2024-10-31 15:35:00,15.66,15.67,15.65,15.66,93601.0,15.1956,15.2053,15.1859,15.1956,93601.0
2024-10-31 15:40:00,15.66,15.66,15.65,15.66,71470.0,15.1956,15.1956,15.1859,15.1956,71470.0
2024-10-31 15:45:00,15.66,15.68,15.65,15.68,129133.0,15.1956,15.215,15.1859,15.215,129133.0
2024-10-31 15:50:00,15.67,15.68,15.62,15.63,413615.0,15.2053,15.215,15.1568,15.1665,413615.0
2024-10-31 15:55:00,15.63,15.63,15.58,15.59,1103226.0,15.1665,15.1665,15.118,15.1277,1103226.0
2024-11-01 09:30:00,15.6,15.69,15.58,15.66,169383.0,15.1374,15.2247,15.118,15.1956,169383.0
2024-11-01 09:35:00,15.66,15.68,15.63,15.68,90651.0,15.1956,15.215,15.1665,15.215,90651.0
2024-11-01 09:40:00,15.67,15.72,15.65,15.69,69664.0,15.2053,15.2538,15.1859,15.2247,69664.0
2024-11-01 09:45:00,15.69,15.76,15.66,15.76,77600.0,15.2247,15.2926,15.1956,15.2926,77600.0
2024-11-01 09:50:00,15.76,15.81,15.75,15.79,105381.0,15.2926,15.3411,15.2829,15.3217,105381.0
2024-11-01 09:55:00,15.78,15.78,15.71,15.74,84313.0,15.312,15.312,15.2441,15.2732,84313.0
2024-11-01 10:00:00,15.74,15.75,15.67,15.71,113001.0,15.2732,15.2829,15.2053,15.2441,113001.0
2024-11-01 10:05:00,15.71,15.74,15.7,15.74,123417.0,15.2441,15.2732,15.2344,15.2732,123417.0
2024-11-01 10:10:00,15.74,15.76,15.72,15.76,103476.0,15.2732,15.2926,15.2538,15.2926,103476.0
2024-11-01 10:15:00,15.76,15.76,15.72,15.74,116153.0,15.2926,15.2926,15.2538,15.2732,116153.0
2024-11-01 10:20:00,15.75,15.75,15.73,15.74,75941.0,15.2829,15.2829,15.2635,15.2732,75941.0
2024-11-01 10:25:00,15.74,15.78,15.73,15.77,191435.0,15.2732,15.312,15.2635,15.3023,191435.0
2024-11-01 10:30:00,15.78,15.78,15.72,15.73,112526.0,15.312,15.312,15.2538,15.2635,112526.0
2024-11-01 10:35:00,15.73,15.73,15.67,15.68,87491.0,15.2635,15.2635,15.2053,15.215,87491.0
2024-11-01 10:40:00,15.68,15.68,15.65,15.67,244004.0,15.215,15.215,15.1859,15.2053,244004.0
2024-11-01 10:45:00,15.67,15.69,15.65,15.69,186936.0,15.2053,15.2247,15.1859,15.2247,186936.0
2024-11-01 10:50:00,15.69,15.69,15.6,15.62,130403.0,15.2247,15.2247,15.1374,15.1568,130403.0
2024-11-01 10:55:00,15.63,15.65,15.61,15.65,97901.0,15.1665,15.1859,15.1471,15.1859,97901.0
2024-11-01 11:00:00,15.64,15.66,15.63,15.66,58358.0,15.1762,15.1956,15.1665,15.1956,58358.0
2024-11-01 11:05:00,15.66,15.66,15.64,15.64,49721.0,15.1956,15.1956,15.1762,15.1762,49721.0
2024-11-01 11:10:00,15.64,15.67,15.63,15.67,61396.0,15.1762,15.2053,15.1665,15.2053,61396.0
2024-11-01 11:15:00,15.66,15.69,15.66,15.69,46917.0,15.1956,15.2247,15.1956,15.2247,46917.0
2024-11-01 11:20:00,15.69,15.69,15.67,15.69,24643.0,15.2247,15.2247,15.2053,15.2247,24643.0
2024-11-01 11:25:00,15.69,15.71,15.68,15.71,40359.0,15.2247,15.2441,15.215,15.2441,40359.0
2024-11-01 11:30:00,15.71,15.71,15.68,15.7,79588.0,15.2441,15.2441,15.215,15.2344,79588.0
2024-11-01 11:35:00,15.7,15.7,15.69,15.7,34416.0,15.2344,15.2344,15.2247,15.2344,34416.0
2024-11-01 11:40:00,15.69,15.69,15.67,15.69,50013.0,15.2247,15.2247,15.2053,15.2247,50013.0
2024-11-01 11:45:00,15.69,15.69,15.66,15.67,54898.0,15.2247,15.2247,15.1956,15.2053,54898.0
2024-11-01 11:50:00,15.67,15.67,15.63,15.66,112375.0,15.2053,15.2053,15.1665,15.1956,112375.0
2024-11-01 11:55:00,15.66,15.67,15.62,15.63,87616.0,15.1956,15.2053,15.1568,15.1665,87616.0
2024-11-01 12:00:00,15.63,15.65,15.62,15.65,144060.0,15.1665,15.1859,15.1568,15.1859,144060.0
2024-11-01 12:05:00,15.65,15.66,15.64,15.66,57420.0,15.1859,15.1956,15.1762,15.1956,57420.0
2024-11-01 12:10:00,15.66,15.66,15.62,15.63,97091.0,15.1956,15.1956,15.1568,15.1665,97091.0
2024-11-01 12:15:00,15.63,15.63,15.61,15.62,89630.0,15.1665,15.1665,15.1471,15.1568,89630.0
2024-11-01 12:20:00,15.62,15.62,15.6,15.61,40084.0,15.1568,15.1568,15.1374,15.1471,40084.0
2024-11-01 12:25:00,15.61,15.62,15.59,15.62,110347.0,15.1471,15.1568,15.1277,15.1568,110347.0
2024-11-01 12:30:00,15.62,15.63,15.61,15.62,65052.0,15.1568,15.1665,15.1471,15.1568,65052.0
2024-11-01 12:35:00,15.62,15.63,15.6,15.62,66547.0,15.1568,15.1665,15.1374,15.1568,66547.0
2024-11-01 12:40:00,15.62,15.62,15.57,15.59,123121.0,15.1568,15.1568,15.1083,15.1277,123121.0
2024-11-01 12:45:00,15.59,15.59,15.57,15.58,100143.0,15.1277,15.1277,15.1083,15.118,100143.0
2024-11-01 12:50:00,15.58,15.58,15.56,15.58,49472.0,15.118,15.118,15.0985,15.118,49472.0
2024-11-01 12:55:00,15.58,15.58,15.56,15.57,25978.0,15.118,15.118,15.0985,15.1083,25978.0
2024-11-01 13:00:00,15.57,15.58,15.55,15.57,78269.0,15.1083,15.118,15.0888,15.1083,78269.0
2024-11-01 13:05:00,15.57,15.58,15.55,15.56,57123.0,15.1083,15.118,15.0888,15.0985,57123.0
2024-11-01 13:10:00,15.56,15.57,15.55,15.56,93251.0,15.0985,15.1083,15.0888,15.0985,93251.0
2024-11-01 13:15:00,15.56,15.58,15.55,15.57,70575.0,15.0985,15.118,15.0888,15.1083,70575.0
2024-11-01 13:20:00,15.58,15.59,15.57,15.58,68201.0,15.118,15.1277,15.1083,15.118,68201.0
2024-11-01 13:25:00,15.57,15.58,15.56,15.58,40421.0,15.1083,15.118,15.0985,15.118,40421.0
2024-11-01 13:30:00,15.58,15.58,15.53,15.54,71211.0,15.118,15.118,15.0694,15.0791,71211.0
2024-11-01 13:35:00,15.54,15.54,15.51,15.52,71494.0,15.0791,15.0791,15.05,15.0597,71494.0
2024-11-01 13:40:00,15.52,15.52,15.5,15.51,33000.0,15.0597,15.0597,15.0403,15.05,33000.0
2024-11-01 13:45:00,15.51,15.52,15.49,15.5,72313.0,15.05,15.0597,15.0306,15.0403,72313.0
2024-11-01 13:50:00,15.5,15.53,15.49,15.52,51206.0,15.0403,15.0694,15.0306,15.0597,51206.0
2024-11-01 13:55:00,15.53,15.54,15.52,15.54,57783.0,15.0694,15.0791,15.0597,15.0791,57783.0
2024-11-01 14:00:00,15.54,15.55,15.53,15.54,48801.0,15.0791,15.0888,15.0694,15.0791,48801.0
2024-11-01 14:05:00,15.54,15.55,15.51,15.52,88807.0,15.0791,15.0888,15.05,15.0597,88807.0
2024-11-01 14:10:00,15.52,15.52,15.5,15.51,63180.0,15.0597,15.0597,15.0403,15.05,63180.0
2024-11-01 14:15:00,15.51,15.51,15.49,15.51,78931.0,15.05,15.05,15.0306,15.05,78931.0
2024-11-01 14:20:00,15.51,15.53,15.49,15.53,80277.0,15.05,15.0694,15.0306,15.0694,80277.0
2024-11-01 14:25:00,15.53,15.53,15.52,15.53,33105.0,15.0694,15.0694,15.0597,15.0694,33105.0
2024-11-01 14:30:00,15.53,15.54,15.52,15.54,42160.0,15.0694,15.0791,15.0597,15.0791,42160.0
2024-11-01 14:35:00,15.54,15.54,15.52,15.53,78261.0,15.0791,15.0791,15.0597,15.0694,78261.0
2024-11-01 14:40:00,15.53,15.55,15.52,15.55,65964.0,15.0694,15.0888,15.0597,15.0888,65964.0
2024-11-01 14:45:00,15.54,15.55,15.53,15.53,70727.0,15.0791,15.0888,15.0694,15.0694,70727.0
2024-11-01 14:50:00,15.54,15.54,15.52,15.54,68060.0,15.0791,15.0791,15.0597,15.0791,68060.0
2024-11-01 14:55:00,15.54,15.54,15.52,15.53,69324.0,15.0791,15.0791,15.0597,15.0694,69324.0
2024-11-01 15:00:00,15.53,15.55,15.52,15.52,119231.0,15.0694,15.0888,15.0597,15.0597,119231.0
2024-11-01 15:05:00,15.53,15.55,15.52,15.54,62905.0,15.0694,15.0888,15.0597,15.0791,62905.0
2024-11-01 15:10:00,15.54,15.56,15.54,15.54,102406.0,15.0791,15.0985,15.0791,15.0791,102406.0
2024-11-01 15:15:00,15.54,15.55,15.53,15.54,48961.0,15.0791,15.0888,15.0694,15.0791,48961.0
2024-11-01 15:20:00,15.54,15.54,15.52,15.53,54818.0,15.0791,15.0791,15.0597,15.0694,54818.0
2024-11-01 15:25:00,15.53,15.53,15.5,15.51,148364.0,15.0694,15.0694,15.0403,15.05,148364.0
2024-11-01 15:30:00,15.51,15.51,15.48,15.5,128053.0,15.05,15.05,15.0209,15.0403,128053.0
2024-11-01 15:35:00,15.5,15.51,15.49,15.5,125293.0,15.0403,15.05,15.0306,15.0403,125293.0
2024-11-01 15:40:00,15.5,15.51,15.49,15.5,142387.0,15.0403,15.05,15.0306,15.0403,142387.0
2024-11-01 15:45:00,15.5,15.5,15.49,15.49,124462.0,15.0403,15.0403,15.0306,15.0306,124462.0
2024-11-01 15:50:00,15.49,15.49,15.46,15.49,556540.0,15.0306,15.0306,15.0015,15.0306,556540.0
2024-11-01 15:55:00,15.49,15.5,15.47,15.49,637158.0,15.0306,15.0403,15.0112,15.0306,637158.0
2024-11-04 09:30:00,15.45,15.48,15.31,15.33,267114.0,14.9918,15.0209,14.856,14.8754,267114.0
2024-11-04 09:35:00,15.33,15.37,15.25,15.36,221020.0,14.8754,14.9142,14.7977,14.9045,221020.0
2024-11-04 09:40:00,15.36,15.41,15.34,15.39,153298.0,14.9045,14.953,14.8851,14.9336,153298.0
2024-11-04 09:45:00,15.4,15.45,15.33,15.35,174834.0,14.9433,14.9918,14.8754,14.8948,174834.0
2024-11-04 09:50:00,15.35,15.35,15.26,15.26,100709.0,14.8948,14.8948,14.8074,14.8074,100709.0
2024-11-04 09:55:00,15.27,15.31,15.26,15.28,91334.0,14.8171,14.856,14.8074,14.8269,91334.0
2024-11-04 10:00:00,15.28,15.35,15.26,15.35,128358.0,14.8269,14.8948,14.8074,14.8948,128358.0
2024-11-04 10:05:00,15.35,15.39,15.34,15.39,80202.0,14.8948,14.9336,14.8851,14.9336,80202.0
2024-11-04 10:10:00,15.39,15.4,15.36,15.37,94116.0,14.9336,14.9433,14.9045,14.9142,94116.0
2024-11-04 10:15:00,15.37,15.42,15.36,15.39,82153.0,14.9142,14.9627,14.9045,14.9336,82153.0
2024-11-04 10:20:00,15.39,15.4,15.37,15.4,128441.0,14.9336,14.9433,14.9142,14.9433,128441.0
2024-11-04 10:25:00,15.4,15.42,15.39,15.41,85669.0,14.9433,14.9627,14.9336,14.953,85669.0
2024-11-04 10:30:00,15.41,15.45,15.4,15.42,123257.0,14.953,14.9918,14.9433,14.9627,123257.0
2024-11-04 10:35:00,15.42,15.44,15.4,15.44,126965.0,14.9627,14.9821,14.9433,14.9821,126965.0
2024-11-04 10:40:00,15.44,15.44,15.41,15.42,88606.0,14.9821,14.9821,14.953,14.9627,88606.0
2024-11-04 10:45:00,15.43,15.43,15.39,15.41,118710.0,14.9724,14.9724,14.9336,14.953,118710.0
2024-11-04 10:50:00,15.41,15.43,15.39,15.43,66527.0,14.953,14.9724,14.9336,14.9724,66527.0
2024-11-04 10:55:00,15.43,15.45,15.41,15.42,85947.0,14.9724,14.9918,14.953,14.9627,85947.0
2024-11-04 11:00:00,15.42,15.42,15.39,15.4,43746.0,14.9627,14.9627,14.9336,14.9433,43746.0
2024-11-04 11:05:00,15.4,15.41,15.38,15.41,110655.0,14.9433,14.953,14.9239,14.953,110655.0
2024-11-04 11:10:00,15.41,15.43,15.4,15.41,105815.0,14.953,14.9724,14.9433,14.953,105815.0
2024-11-04 11:15:00,15.4,15.43,15.4,15.41,61805.0,14.9433,14.9724,14.9433,14.953,61805.0
2024-11-04 11:20:00,15.41,15.43,15.4,15.43,164015.0,14.953,14.9724,14.9433,14.9724,164015.0
2024-11-04 11:25:00,15.42,15.43,15.39,15.4,91421.0,14.9627,14.9724,14.9336,14.9433,91421.0
2024-11-04 11:30:00,15.4,15.4,15.37,15.38,60771.0,14.9433,14.9433,14.9142,14.9239,60771.0
2024-11-04 11:35:00,15.38,15.38,15.36,15.37,49376.0,14.9239,14.9239,14.9045,14.9142,49376.0
2024-11-04 11:40:00,15.36,15.38,15.33,15.34,80243.0,14.9045,14.9239,14.8754,14.8851,80243.0
2024-11-04 11:45:00,15.33,15.33,15.3,15.32,109925.0,14.8754,14.8754,14.8463,14.8657,109925.0
2024-11-04 11:50:00,15.32,15.34,15.31,15.31,155513.0,14.8657,14.8851,14.856,14.856,155513.0
2024-11-04 11:55:00,15.32,15.32,15.29,15.31,105379.0,14.8657,14.8657,14.8366,14.856,105379.0
2024-11-04 12:00:00,15.31,15.31,15.29,15.31,93556.0,14.856,14.856,14.8366,14.856,93556.0
2024-11-04 12:05:00,15.31,15.33,15.3,15.31,76528.0,14.856,14.8754,14.8463,14.856,76528.0
2024-11-04 12:10:00,15.31,15.35,15.3,15.35,130015.0,14.856,14.8948,14.8463,14.8948,130015.0
2024-11-04 12:15:00,15.35,15.37,15.33,15.37,103010.0,14.8948,14.9142,14.8754,14.9142,103010.0
2024-11-04 12:20:00,15.36,15.4,15.36,15.4,74409.0,14.9045,14.9433,14.9045,14.9433,74409.0
2024-11-04 12:25:00,15.39,15.41,15.38,15.41,104856.0,14.9336,14.953,14.9239,14.953,104856.0
2024-11-04 12:30:00,15.41,15.42,15.4,15.41,63788.0,14.953,14.9627,14.9433,14.953,63788.0
2024-11-04 12:35:00,15.41,15.42,15.4,15.41,42945.0,14.953,14.9627,14.9433,14.953,42945.0
2024-11-04 12:40:00,15.42,15.43,15.41,15.42,76148.0,14.9627,14.9724,14.953,14.9627,76148.0
2024-11-04 12:45:00,15.42,15.43,15.4,15.43,49860.0,14.9627,14.9724,14.9433,14.9724,49860.0
2024-11-04 12:50:00,15.43,15.43,15.41,15.41,38511.0,14.9724,14.9724,14.953,14.953,38511.0
2024-11-04 12:55:00,15.41,15.42,15.4,15.41,59148.0,14.953,14.9627,14.9433,14.953,59148.0
2024-11-04 13:00:00,15.41,15.41,15.38,15.39,46115.0,14.953,14.953,14.9239,14.9336,46115.0
2024-11-04 13:05:00,15.39,15.41,15.36,15.39,131414.0,14.9336,14.953,14.9045,14.9336,131414.0
2024-11-04 13:10:00,15.38,15.41,15.38,15.4,99669.0,14.9239,14.953,14.9239,14.9433,99669.0
2024-11-04 13:15:00,15.39,15.41,15.39,15.41,89941.0,14.9336,14.953,14.9336,14.953,89941.0
2024-11-04 13:20:00,15.4,15.41,15.39,15.41,94043.0,14.9433,14.953,14.9336,14.953,94043.0
2024-11-04 13:25:00,15.41,15.42,15.39,15.41,63291.0,14.953,14.9627,14.9336,14.953,63291.0
2024-11-04 13:30:00,15.41,15.43,15.4,15.43,41312.0,14.953,14.9724,14.9433,14.9724,41312.0
2024-11-04 13:35:00,15.43,15.44,15.42,15.43,43751.0,14.9724,14.9821,14.9627,14.9724,43751.0
2024-11-04 13:40:00,15.43,15.44,15.42,15.43,36720.0,14.9724,14.9821,14.9627,14.9724,36720.0
2024-11-04 13:45:00,15.43,15.43,15.42,15.43,14819.0,14.9724,14.9724,14.9627,14.9724,14819.0
2024-11-04 13:50:00,15.43,15.43,15.42,15.43,27118.0,14.9724,14.9724,14.9627,14.9724,27118.0
2024-11-04 13:55:00,15.43,15.44,15.42,15.44,54866.0,14.9724,14.9821,14.9627,14.9821,54866.0
2024-11-04 14:00:00,15.44,15.45,15.42,15.43,72172.0,14.9821,14.9918,14.9627,14.9724,72172.0
2024-11-04 14:05:00,15.43,15.44,15.42,15.44,48445.0,14.9724,14.9821,14.9627,14.9821,48445.0
2024-11-04 14:10:00,15.44,15.44,15.43,15.44,20206.0,14.9821,14.9821,14.9724,14.9821,20206.0
2024-11-04 14:15:00,15.44,15.45,15.43,15.44,46811.0,14.9821,14.9918,14.9724,14.9821,46811.0
2024-11-04 14:20:00,15.44,15.44,15.42,15.43,31151.0,14.9821,14.9821,14.9627,14.9724,31151.0
2024-11-04 14:25:00,15.43,15.43,15.41,15.41,53013.0,14.9724,14.9724,14.953,14.953,53013.0
2024-11-04 14:30:00,15.41,15.42,15.4,15.42,24790.0,14.953,14.9627,14.9433,14.9627,24790.0
2024-11-04 14:35:00,15.42,15.42,15.39,15.4,59799.0,14.9627,14.9627,14.9336,14.9433,59799.0
2024-11-04 14:40:00,15.41,15.41,15.38,15.38,99422.0,14.953,14.953,14.9239,14.9239,99422.0
2024-11-04 14:45:00,15.39,15.39,15.37,15.39,59222.0,14.9336,14.9336,14.9142,14.9336,59222.0
2024-11-04 14:50:00,15.39,15.4,15.37,15.4,80864.0,14.9336,14.9433,14.9142,14.9433,80864.0
2024-11-04 14:55:00,15.4,15.4,15.38,15.39,73988.0,14.9433,14.9433,14.9239,14.9336,73988.0
2024-11-04 15:00:00,15.39,15.42,15.38,15.42,124346.0,14.9336,14.9627,14.9239,14.9627,124346.0
2024-11-04 15:05:00,15.42,15.44,15.41,15.44,587305.0,14.9627,14.9821,14.953,14.9821,587305.0
2024-11-04 15:10:00,15.44,15.44,15.42,15.43,152324.0,14.9821,14.9821,14.9627,14.9724,152324.0
2024-11-04 15:15:00,15.42,15.43,15.41,15.42,151199.0,14.9627,14.9724,14.953,14.9627,151199.0
2024-11-04 15:20:00,15.42,15.44,15.41,15.44,144983.0,14.9627,14.9821,14.953,14.9821,144983.0
2024-11-04 15:25:00,15.44,15.45,15.42,15.43,160252.0,14.9821,14.9918,14.9627,14.9724,160252.0
2024-11-04 15:30:00,15.43,15.44,15.41,15.42,339699.0,14.9724,14.9821,14.953,14.9627,339699.0
2024-11-04 15:35:00,15.43,15.43,15.41,15.42,148827.0,14.9724,14.9724,14.953,14.9627,148827.0
2024-11-04 15:40:00,15.42,15.47,15.41,15.44,279030.0,14.9627,15.0112,14.953,14.9821,279030.0
2024-11-04 15:45:00,15.44,15.44,15.42,15.43,111881.0,14.9821,14.9821,14.9627,14.9724,111881.0
2024-11-04 15:50:00,15.43,15.43,15.4,15.41,507101.0,14.9724,14.9724,14.9433,14.953,507101.0
2024-11-04 15:55:00,15.41,15.42,15.38,15.41,890207.0,14.953,14.9627,14.9239,14.953,890207.0
2024-11-05 09:30:00,15.45,15.49,15.37,15.45,199582.0,14.9918,15.0306,14.9142,14.9918,199582.0
2024-11-05 09:35:00,15.46,15.47,15.39,15.44,111599.0,15.0015,15.0112,14.9336,14.9821,111599.0
2024-11-05 09:40:00,15.44,15.5,15.43,15.5,90441.0,14.9821,15.0403,14.9724,15.0403,90441.0
2024-11-05 09:45:00,15.51,15.55,15.48,15.54,66570.0,15.05,15.0888,15.0209,15.0791,66570.0
2024-11-05 09:50:00,15.54,15.57,15.51,15.57,72309.0,15.0791,15.1083,15.05,15.1083,72309.0
2024-11-05 09:55:00,15.57,15.59,15.54,15.58,92027.0,15.1083,15.1277,15.0791,15.118,92027.0
2024-11-05 10:00:00,15.59,15.67,15.57,15.66,202018.0,15.1277,15.2053,15.1083,15.1956,202018.0
2024-11-05 10:05:00,15.66,15.66,15.59,15.6,48666.0,15.1956,15.1956,15.1277,15.1374,48666.0
2024-11-05 10:10:00,15.6,15.62,15.57,15.6,210904.0,15.1374,15.1568,15.1083,15.1374,210904.0
2024-11-05 10:15:00,15.6,15.62,15.57,15.62,135625.0,15.1374,15.1568,15.1083,15.1568,135625.0
2024-11-05 10:20:00,15.62,15.62,15.59,15.61,81879.0,15.1568,15.1568,15.1277,15.1471,81879.0
2024-11-05 10:25:00,15.61,15.62,15.6,15.61,93688.0,15.1471,15.1568,15.1374,15.1471,93688.0
2024-11-05 10:30:00,15.61,15.61,15.59,15.61,93793.0,15.1471,15.1471,15.1277,15.1471,93793.0
2024-11-05 10:35:00,15.61,15.65,15.59,15.62,195393.0,15.1471,15.1859,15.1277,15.1568,195393.0
2024-11-05 10:40:00,15.63,15.65,15.6,15.65,67661.0,15.1665,15.1859,15.1374,15.1859,67661.0
2024-11-05 10:45:00,15.65,15.66,15.62,15.63,59693.0,15.1859,15.1956,15.1568,15.1665,59693.0
2024-11-05 10:50:00,15.63,15.64,15.6,15.61,53881.0,15.1665,15.1762,15.1374,15.1471,53881.0
2024-11-05 10:55:00,15.62,15.62,15.58,15.59,61566.0,15.1568,15.1568,15.118,15.1277,61566.0
2024-11-05 11:00:00,15.59,15.59,15.55,15.56,104872.0,15.1277,15.1277,15.0888,15.0985,104872.0
2024-11-05 11:05:00,15.56,15.56,15.51,15.54,134464.0,15.0985,15.0985,15.05,15.0791,134464.0
2024-11-05 11:10:00,15.54,15.56,15.53,15.54,66942.0,15.0791,15.0985,15.0694,15.0791,66942.0
2024-11-05 11:15:00,15.53,15.55,15.51,15.52,116866.0,15.0694,15.0888,15.05,15.0597,116866.0
2024-11-05 11:20:00,15.52,15.53,15.5,15.53,56653.0,15.0597,15.0694,15.0403,15.0694,56653.0
2024-11-05 11:25:00,15.52,15.53,15.51,15.53,66417.0,15.0597,15.0694,15.05,15.0694,66417.0
2024-11-05 11:30:00,15.53,15.57,15.51,15.55,69092.0,15.0694,15.1083,15.05,15.0888,69092.0
2024-11-05 11:35:00,15.56,15.56,15.53,15.54,51947.0,15.0985,15.0985,15.0694,15.0791,51947.0
2024-11-05 11:40:00,15.55,15.55,15.53,15.54,47348.0,15.0888,15.0888,15.0694,15.0791,47348.0
2024-11-05 11:45:00,15.54,15.55,15.52,15.54,85546.0,15.0791,15.0888,15.0597,15.0791,85546.0
2024-11-05 11:50:00,15.54,15.55,15.54,15.54,17698.0,15.0791,15.0888,15.0791,15.0791,17698.0
2024-11-05 11:55:00,15.54,15.55,15.54,15.54,15538.0,15.0791,15.0888,15.0791,15.0791,15538.0
2024-11-05 12:00:00,15.54,15.55,15.52,15.53,38148.0,15.0791,15.0888,15.0597,15.0694,38148.0
2024-11-05 12:05:00,15.53,15.55,15.53,15.55,28337.0,15.0694,15.0888,15.0694,15.0888,28337.0
2024-11-05 12:10:00,15.54,15.55,15.53,15.54,27419.0,15.0791,15.0888,15.0694,15.0791,27419.0
2024-11-05 12:15:00,15.54,15.55,15.52,15.54,86608.0,15.0791,15.0888,15.0597,15.0791,86608.0
2024-11-05 12:20:00,15.54,15.55,15.51,15.53,104095.0,15.0791,15.0888,15.05,15.0694,104095.0
2024-11-05 12:25:00,15.53,15.53,15.51,15.52,69352.0,15.0694,15.0694,15.05,15.0597,69352.0
2024-11-05 12:30:00,15.52,15.54,15.51,15.53,56463.0,15.0597,15.0791,15.05,15.0694,56463.0
2024-11-05 12:35:00,15.53,15.54,15.52,15.52,49654.0,15.0694,15.0791,15.0597,15.0597,49654.0
2024-11-05 12:40:00,15.53,15.54,15.52,15.54,63652.0,15.0694,15.0791,15.0597,15.0791,63652.0
2024-11-05 12:45:00,15.54,15.55,15.53,15.54,42307.0,15.0791,15.0888,15.0694,15.0791,42307.0
2024-11-05 12:50:00,15.54,15.55,15.53,15.54,15762.0,15.0791,15.0888,15.0694,15.0791,15762.0
2024-11-05 12:55:00,15.53,15.55,15.52,15.53,62407.0,15.0694,15.0888,15.0597,15.0694,62407.0
2024-11-05 13:00:00,15.53,15.56,15.53,15.55,66693.0,15.0694,15.0985,15.0694,15.0888,66693.0
2024-11-05 13:05:00,15.55,15.56,15.54,15.54,32419.0,15.0888,15.0985,15.0791,15.0791,32419.0
2024-11-05 13:10:00,15.54,15.56,15.51,15.52,58123.0,15.0791,15.0985,15.05,15.0597,58123.0
2024-11-05 13:15:00,15.52,15.54,15.51,15.53,71453.0,15.0597,15.0791,15.05,15.0694,71453.0
2024-11-05 13:20:00,15.52,15.52,15.51,15.52,62398.0,15.0597,15.0597,15.05,15.0597,62398.0
2024-11-05 13:25:00,15.52,15.53,15.51,15.53,77511.0,15.0597,15.0694,15.05,15.0694,77511.0
2024-11-05 13:30:00,15.52,15.53,15.51,15.52,22906.0,15.0597,15.0694,15.05,15.0597,22906.0
2024-11-05 13:35:00,15.51,15.52,15.5,15.52,50368.0,15.05,15.0597,15.0403,15.0597,50368.0
2024-11-05 13:40:00,15.52,15.53,15.51,15.52,53829.0,15.0597,15.0694,15.05,15.0597,53829.0
2024-11-05 13:45:00,15.52,15.53,15.49,15.5,19163.0,15.0597,15.0694,15.0306,15.0403,19163.0
2024-11-05 13:50:00,15.5,15.51,15.49,15.5,45380.0,15.0403,15.05,15.0306,15.0403,45380.0
2024-11-05 13:55:00,15.5,15.5,15.48,15.49,30754.0,15.0403,15.0403,15.0209,15.0306,30754.0
2024-11-05 14:00:00,15.49,15.49,15.47,15.49,52568.0,15.0306,15.0306,15.0112,15.0306,52568.0
2024-11-05 14:05:00,15.48,15.49,15.47,15.48,27541.0,15.0209,15.0306,15.0112,15.0209,27541.0
2024-11-05 14:10:00,15.48,15.48,15.46,15.48,92645.0,15.0209,15.0209,15.0015,15.0209,92645.0
2024-11-05 14:15:00,15.47,15.48,15.46,15.47,84586.0,15.0112,15.0209,15.0015,15.0112,84586.0
2024-11-05 14:20:00,15.47,15.48,15.45,15.46,155993.0,15.0112,15.0209,14.9918,15.0015,155993.0
2024-11-05 14:25:00,15.46,15.47,15.44,15.45,80332.0,15.0015,15.0112,14.9821,14.9918,80332.0
2024-11-05 14:30:00,15.45,15.46,15.43,15.46,69629.0,14.9918,15.0015,14.9724,15.0015,69629.0
2024-11-05 14:35:00,15.46,15.48,15.45,15.48,66473.0,15.0015,15.0209,14.9918,15.0209,66473.0
2024-11-05 14:40:00,15.48,15.48,15.44,15.45,75870.0,15.0209,15.0209,14.9821,14.9918,75870.0
2024-11-05 14:45:00,15.45,15.45,15.43,15.44,42753.0,14.9918,14.9918,14.9724,14.9821,42753.0
2024-11-05 14:50:00,15.44,15.44,15.42,15.43,92775.0,14.9821,14.9821,14.9627,14.9724,92775.0
2024-11-05 14:55:00,15.43,15.43,15.41,15.43,82754.0,14.9724,14.9724,14.953,14.9724,82754.0
2024-11-05 15:00:00,15.43,15.44,15.42,15.44,106657.0,14.9724,14.9821,14.9627,14.9821,106657.0
2024-11-05 15:05:00,15.44,15.45,15.43,15.45,42553.0,14.9821,14.9918,14.9724,14.9918,42553.0
2024-11-05 15:10:00,15.45,15.47,15.44,15.46,114197.0,14.9918,15.0112,14.9821,15.0015,114197.0
2024-11-05 15:15:00,15.46,15.46,15.45,15.46,24582.0,15.0015,15.0015,14.9918,15.0015,24582.0
2024-11-05 15:20:00,15.46,15.47,15.45,15.46,86079.0,15.0015,15.0112,14.9918,15.0015,86079.0
2024-11-05 15:25:00,15.46,15.46,15.45,15.46,34037.0,15.0015,15.0015,14.9918,15.0015,34037.0
2024-11-05 15:30:00,15.46,15.48,15.45,15.48,118131.0,15.0015,15.0209,14.9918,15.0209,118131.0
2024-11-05 15:35:00,15.48,15.48,15.46,15.48,125288.0,15.0209,15.0209,15.0015,15.0209,125288.0
2024-11-05 15:40:00,15.47,15.48,15.46,15.46,172816.0,15.0112,15.0209,15.0015,15.0015,172816.0
2024-11-05 15:45:00,15.47,15.5,15.46,15.5,196543.0,15.0112,15.0403,15.0015,15.0403,196543.0
2024-11-05 15:50:00,15.5,15.53,15.49,15.51,532733.0,15.0403,15.0694,15.0306,15.05,532733.0
2024-11-05 15:55:00,15.51,15.56,15.5,15.55,889706.0,15.05,15.0985,15.0403,15.0888,889706.0
2024-11-06 09:30:00,16.72,17.12,16.65,17.03,2174826.0,16.2241,16.6123,16.1562,16.525,2174826.0
2024-11-06 09:35:00,17.02,17.12,16.96,17.05,967313.0,16.5153,16.6123,16.457,16.5444,967313.0
2024-11-06 09:40:00,17.05,17.12,16.99,17.06,1153483.0,16.5444,16.6123,16.4861,16.5541,1153483.0
2024-11-06 09:45:00,17.06,17.15,16.99,17.05,673809.0,16.5541,16.6414,16.4861,16.5444,673809.0
2024-11-06 09:50:00,17.05,17.06,16.96,16.98,603132.0,16.5444,16.5541,16.457,16.4764,603132.0
2024-11-06 09:55:00,16.98,17.04,16.92,17.02,1146247.0,16.4764,16.5347,16.4182,16.5153,1146247.0
2024-11-06 10:00:00,17.02,17.16,17.02,17.13,790315.0,16.5153,16.6511,16.5153,16.622,790315.0
2024-11-06 10:05:00,17.13,17.2,17.1,17.16,721733.0,16.622,16.6899,16.5929,16.6511,721733.0
2024-11-06 10:10:00,17.16,17.18,17.06,17.09,511710.0,16.6511,16.6705,16.5541,16.5832,511710.0
2024-11-06 10:15:00,17.09,17.15,17.05,17.07,510304.0,16.5832,16.6414,16.5444,16.5638,510304.0
2024-11-06 10:20:00,17.07,17.17,17.07,17.16,412079.0,16.5638,16.6608,16.5638,16.6511,412079.0
2024-11-06 10:25:00,17.15,17.2,17.11,17.2,416021.0,16.6414,16.6899,16.6026,16.6899,416021.0
2024-11-06 10:30:00,17.2,17.2,17.12,17.14,336202.0,16.6899,16.6899,16.6123,16.6317,336202.0
2024-11-06 10:35:00,17.14,17.14,17.07,17.09,642319.0,16.6317,16.6317,16.5638,16.5832,642319.0
2024-11-06 10:40:00,17.09,17.1,17.04,17.09,348461.0,16.5832,16.5929,16.5347,16.5832,348461.0
2024-11-06 10:45:00,17.09,17.2,17.08,17.18,661227.0,16.5832,16.6899,16.5735,16.6705,661227.0
2024-11-06 10:50:00,17.17,17.18,17.11,17.18,665279.0,16.6608,16.6705,16.6026,16.6705,665279.0
2024-11-06 10:55:00,17.18,17.27,17.17,17.25,810069.0,16.6705,16.7578,16.6608,16.7384,810069.0
2024-11-06 11:00:00,17.25,17.28,17.17,17.21,433861.0,16.7384,16.7675,16.6608,16.6996,433861.0
2024-11-06 11:05:00,17.21,17.27,17.2,17.27,274913.0,16.6996,16.7578,16.6899,16.7578,274913.0
2024-11-06 11:10:00,17.27,17.3,17.23,17.27,370517.0,16.7578,16.7869,16.719,16.7578,370517.0
2024-11-06 11:15:00,17.27,17.31,17.24,17.26,191784.0,16.7578,16.7967,16.7287,16.7481,191784.0
2024-11-06 11:20:00,17.25,17.25,17.2,17.25,185757.0,16.7384,16.7384,16.6899,16.7384,185757.0
2024-11-06 11:25:00,17.25,17.28,17.21,17.25,236854.0,16.7384,16.7675,16.6996,16.7384,236854.0
2024-11-06 11:30:00,17.25,17.29,17.23,17.27,311868.0,16.7384,16.7772,16.719,16.7578,311868.0
2024-11-06 11:35:00,17.28,17.33,17.23,17.33,369508.0,16.7675,16.8161,16.719,16.8161,369508.0
2024-11-06 11:40:00,17.32,17.36,17.3,17.35,414561.0,16.8064,16.8452,16.7869,16.8355,414561.0
2024-11-06 11:45:00,17.35,17.38,17.33,17.33,189041.0,16.8355,16.8646,16.8161,16.8161,189041.0
2024-11-06 11:50:00,17.34,17.34,17.29,17.3,311266.0,16.8258,16.8258,16.7772,16.7869,311266.0
2024-11-06 11:55:00,17.3,17.35,17.28,17.34,231411.0,16.7869,16.8355,16.7675,16.8258,231411.0
2024-11-06 12:00:00,17.34,17.37,17.33,17.34,306877.0,16.8258,16.8549,16.8161,16.8258,306877.0
2024-11-06 12:05:00,17.34,17.36,17.31,17.32,186887.0,16.8258,16.8452,16.7967,16.8064,186887.0
2024-11-06 12:10:00,17.33,17.39,17.32,17.38,251431.0,16.8161,16.8743,16.8064,16.8646,251431.0
2024-11-06 12:15:00,17.37,17.38,17.32,17.34,212564.0,16.8549,16.8646,16.8064,16.8258,212564.0
2024-11-06 12:20:00,17.34,17.36,17.3,17.36,221528.0,16.8258,16.8452,16.7869,16.8452,221528.0
2024-11-06 12:25:00,17.36,17.39,17.34,17.39,212797.0,16.8452,16.8743,16.8258,16.8743,212797.0
2024-11-06 12:30:00,17.39,17.4,17.37,17.39,222839.0,16.8743,16.884,16.8549,16.8743,222839.0
2024-11-06 12:35:00,17.39,17.41,17.36,17.39,310601.0,16.8743,16.8937,16.8452,16.8743,310601.0
2024-11-06 12:40:00,17.39,17.42,17.37,17.42,265970.0,16.8743,16.9034,16.8549,16.9034,265970.0
2024-11-06 12:45:00,17.41,17.43,17.4,17.41,241980.0,16.8937,16.9131,16.884,16.8937,241980.0
2024-11-06 12:50:00,17.41,17.45,17.41,17.45,287455.0,16.8937,16.9325,16.8937,16.9325,287455.0
2024-11-06 12:55:00,17.45,17.45,17.42,17.45,175935.0,16.9325,16.9325,16.9034,16.9325,175935.0
2024-11-06 13:00:00,17.45,17.48,17.41,17.48,372114.0,16.9325,16.9616,16.8937,16.9616,372114.0
2024-11-06 13:05:00,17.48,17.49,17.45,17.48,215692.0,16.9616,16.9713,16.9325,16.9616,215692.0
2024-11-06 13:10:00,17.48,17.49,17.45,17.48,133943.0,16.9616,16.9713,16.9325,16.9616,133943.0
2024-11-06 13:15:00,17.48,17.5,17.46,17.5,173187.0,16.9616,16.981,16.9422,16.981,173187.0
2024-11-06 13:20:00,17.5,17.5,17.39,17.41,288763.0,16.981,16.981,16.8743,16.8937,288763.0
2024-11-06 13:25:00,17.41,17.44,17.4,17.41,212327.0,16.8937,16.9228,16.884,16.8937,212327.0
2024-11-06 13:30:00,17.41,17.44,17.4,17.43,138989.0,16.8937,16.9228,16.884,16.9131,138989.0
2024-11-06 13:35:00,17.43,17.43,17.39,17.41,193290.0,16.9131,16.9131,16.8743,16.8937,193290.0
2024-11-06 13:40:00,17.42,17.44,17.4,17.43,146384.0,16.9034,16.9228,16.884,16.9131,146384.0
2024-11-06 13:45:00,17.43,17.44,17.41,17.44,227085.0,16.9131,16.9228,16.8937,16.9228,227085.0
2024-11-06 13:50:00,17.44,17.46,17.42,17.45,249307.0,16.9228,16.9422,16.9034,16.9325,249307.0
2024-11-06 13:55:00,17.45,17.46,17.44,17.45,144825.0,16.9325,16.9422,16.9228,16.9325,144825.0
2024-11-06 14:00:00,17.44,17.46,17.42,17.43,190042.0,16.9228,16.9422,16.9034,16.9131,190042.0
2024-11-06 14:05:00,17.43,17.44,17.35,17.36,188004.0,16.9131,16.9228,16.8355,16.8452,188004.0
2024-11-06 14:10:00,17.36,17.39,17.33,17.38,367827.0,16.8452,16.8743,16.8161,16.8646,367827.0
2024-11-06 14:15:00,17.38,17.38,17.34,17.38,232012.0,16.8646,16.8646,16.8258,16.8646,232012.0
2024-11-06 14:20:00,17.38,17.41,17.36,17.39,195992.0,16.8646,16.8937,16.8452,16.8743,195992.0
2024-11-06 14:25:00,17.39,17.43,17.38,17.41,137634.0,16.8743,16.9131,16.8646,16.8937,137634.0
2024-11-06 14:30:00,17.41,17.46,17.41,17.46,348579.0,16.8937,16.9422,16.8937,16.9422,348579.0
2024-11-06 14:35:00,17.46,17.47,17.4,17.41,291810.0,16.9422,16.9519,16.884,16.8937,291810.0
2024-11-06 14:40:00,17.41,17.43,17.39,17.4,142226.0,16.8937,16.9131,16.8743,16.884,142226.0
2024-11-06 14:45:00,17.4,17.41,17.38,17.39,156721.0,16.884,16.8937,16.8646,16.8743,156721.0
2024-11-06 14:50:00,17.39,17.4,17.35,17.39,238103.0,16.8743,16.884,16.8355,16.8743,238103.0
2024-11-06 14:55:00,17.39,17.42,17.38,17.41,150672.0,16.8743,16.9034,16.8646,16.8937,150672.0
2024-11-06 15:00:00,17.41,17.44,17.39,17.42,283034.0,16.8937,16.9228,16.8743,16.9034,283034.0
2024-11-06 15:05:00,17.41,17.46,17.41,17.45,279218.0,16.8937,16.9422,16.8937,16.9325,279218.0
2024-11-06 15:10:00,17.45,17.48,17.44,17.48,326879.0,16.9325,16.9616,16.9228,16.9616,326879.0
2024-11-06 15:15:00,17.48,17.5,17.46,17.48,277035.0,16.9616,16.981,16.9422,16.9616,277035.0
2024-11-06 15:20:00,17.48,17.49,17.43,17.46,251345.0,16.9616,16.9713,16.9131,16.9422,251345.0
2024-11-06 15:25:00,17.45,17.47,17.42,17.46,306215.0,16.9325,16.9519,16.9034,16.9422,306215.0
2024-11-06 15:30:00,17.46,17.47,17.44,17.45,289389.0,16.9422,16.9519,16.9228,16.9325,289389.0
2024-11-06 15:35:00,17.45,17.46,17.41,17.43,346656.0,16.9325,16.9422,16.8937,16.9131,346656.0
2024-11-06 15:40:00,17.43,17.46,17.41,17.45,730880.0,16.9131,16.9422,16.8937,16.9325,730880.0
2024-11-06 15:45:00,17.46,17.48,17.45,17.46,519479.0,16.9422,16.9616,16.9325,16.9422,519479.0
2024-11-06 15:50:00,17.46,17.52,17.44,17.5,1055655.0,16.9422,17.0004,16.9228,16.981,1055655.0
2024-11-06 15:55:00,17.49,17.53,17.48,17.52,2286679.0,16.9713,17.0101,16.9616,17.0004,2286679.0
2024-11-07 09:30:00,17.26,17.54,17.25,17.43,1018600.0,16.7481,17.0198,16.7384,16.9131,1018600.0
2024-11-07 09:35:00,17.43,17.5,17.37,17.41,778266.0,16.9131,16.981,16.8549,16.8937,778266.0
2024-11-07 09:40:00,17.4,17.4,17.27,17.28,835747.0,16.884,16.884,16.7578,16.7675,835747.0
2024-11-07 09:45:00,17.28,17.4,17.26,17.37,483721.0,16.7675,16.884,16.7481,16.8549,483721.0
2024-11-07 09:50:00,17.36,17.43,17.3,17.31,401713.0,16.8452,16.9131,16.7869,16.7967,401713.0
2024-11-07 09:55:00,17.3,17.31,17.26,17.26,202597.0,16.7869,16.7967,16.7481,16.7481,202597.0
2024-11-07 10:00:00,17.26,17.36,17.25,17.29,527499.0,16.7481,16.8452,16.7384,16.7772,527499.0
2024-11-07 10:05:00,17.28,17.35,17.25,17.35,337736.0,16.7675,16.8355,16.7384,16.8355,337736.0
2024-11-07 10:10:00,17.35,17.38,17.31,17.34,456279.0,16.8355,16.8646,16.7967,16.8258,456279.0
2024-11-07 10:15:00,17.34,17.42,17.34,17.41,226025.0,16.8258,16.9034,16.8258,16.8937,226025.0
2024-11-07 10:20:00,17.41,17.43,17.36,17.41,364786.0,16.8937,16.9131,16.8452,16.8937,364786.0
2024-11-07 10:25:00,17.41,17.46,17.38,17.41,392004.0,16.8937,16.9422,16.8646,16.8937,392004.0
2024-11-07 10:30:00,17.41,17.48,17.4,17.46,231401.0,16.8937,16.9616,16.884,16.9422,231401.0
2024-11-07 10:35:00,17.46,17.48,17.44,17.46,250862.0,16.9422,16.9616,16.9228,16.9422,250862.0
2024-11-07 10:40:00,17.46,17.47,17.44,17.45,259743.0,16.9422,16.9519,16.9228,16.9325,259743.0
2024-11-07 10:45:00,17.45,17.46,17.43,17.46,482924.0,16.9325,16.9422,16.9131,16.9422,482924.0
2024-11-07 10:50:00,17.46,17.47,17.43,17.44,262633.0,16.9422,16.9519,16.9131,16.9228,262633.0
2024-11-07 10:55:00,17.44,17.46,17.43,17.45,324592.0,16.9228,16.9422,16.9131,16.9325,324592.0
2024-11-07 11:00:00,17.45,17.45,17.37,17.38,528701.0,16.9325,16.9325,16.8549,16.8646,528701.0
2024-11-07 11:05:00,17.38,17.38,17.33,17.37,193018.0,16.8646,16.8646,16.8161,16.8549,193018.0
2024-11-07 11:10:00,17.37,17.37,17.34,17.35,137396.0,16.8549,16.8549,16.8258,16.8355,137396.0
2024-11-07 11:15:00,17.35,17.37,17.33,17.36,181796.0,16.8355,16.8549,16.8161,16.8452,181796.0
2024-11-07 11:20:00,17.36,17.37,17.35,17.36,174727.0,16.8452,16.8549,16.8355,16.8452,174727.0
2024-11-07 11:25:00,17.36,17.38,17.35,17.38,256951.0,16.8452,16.8646,16.8355,16.8646,256951.0
2024-11-07 11:30:00,17.38,17.39,17.37,17.38,177969.0,16.8646,16.8743,16.8549,16.8646,177969.0
2024-11-07 11:35:00,17.38,17.39,17.35,17.37,103118.0,16.8646,16.8743,16.8355,16.8549,103118.0
2024-11-07 11:40:00,17.37,17.38,17.35,17.38,119798.0,16.8549,16.8646,16.8355,16.8646,119798.0
2024-11-07 11:45:00,17.38,17.39,17.36,17.39,170710.0,16.8646,16.8743,16.8452,16.8743,170710.0
2024-11-07 11:50:00,17.39,17.41,17.37,17.37,141693.0,16.8743,16.8937,16.8549,16.8549,141693.0
2024-11-07 11:55:00,17.38,17.39,17.37,17.39,40446.0,16.8646,16.8743,16.8549,16.8743,40446.0
2024-11-07 12:00:00,17.39,17.39,17.37,17.39,136068.0,16.8743,16.8743,16.8549,16.8743,136068.0
2024-11-07 12:05:00,17.39,17.4,17.37,17.37,126888.0,16.8743,16.884,16.8549,16.8549,126888.0
2024-11-07 12:10:00,17.38,17.39,17.37,17.39,142538.0,16.8646,16.8743,16.8549,16.8743,142538.0
2024-11-07 12:15:00,17.39,17.39,17.37,17.39,81343.0,16.8743,16.8743,16.8549,16.8743,81343.0
2024-11-07 12:20:00,17.38,17.4,17.37,17.38,198920.0,16.8646,16.884,16.8549,16.8646,198920.0
2024-11-07 12:25:00,17.38,17.4,17.36,17.39,138749.0,16.8646,16.884,16.8452,16.8743,138749.0
2024-11-07 12:30:00,17.4,17.4,17.37,17.38,122086.0,16.884,16.884,16.8549,16.8646,122086.0
2024-11-07 12:35:00,17.38,17.38,17.35,17.38,118400.0,16.8646,16.8646,16.8355,16.8646,118400.0
2024-11-07 12:40:00,17.38,17.4,17.37,17.39,121166.0,16.8646,16.884,16.8549,16.8743,121166.0
2024-11-07 12:45:00,17.39,17.4,17.38,17.39,87097.0,16.8743,16.884,16.8646,16.8743,87097.0
2024-11-07 12:50:00,17.38,17.39,17.34,17.34,120687.0,16.8646,16.8743,16.8258,16.8258,120687.0
2024-11-07 12:55:00,17.35,17.35,17.32,17.34,161844.0,16.8355,16.8355,16.8064,16.8258,161844.0
2024-11-07 13:00:00,17.34,17.35,17.33,17.35,108102.0,16.8258,16.8355,16.8161,16.8355,108102.0
2024-11-07 13:05:00,17.35,17.36,17.34,17.36,128105.0,16.8355,16.8452,16.8258,16.8452,128105.0
2024-11-07 13:10:00,17.36,17.36,17.33,17.36,121191.0,16.8452,16.8452,16.8161,16.8452,121191.0
2024-11-07 13:15:00,17.36,17.36,17.34,17.36,82138.0,16.8452,16.8452,16.8258,16.8452,82138.0
2024-11-07 13:20:00,17.36,17.38,17.35,17.38,77416.0,16.8452,16.8646,16.8355,16.8646,77416.0
2024-11-07 13:25:00,17.38,17.39,17.36,17.37,292177.0,16.8646,16.8743,16.8452,16.8549,292177.0
2024-11-07 13:30:00,17.37,17.39,17.35,17.37,132826.0,16.8549,16.8743,16.8355,16.8549,132826.0
2024-11-07 13:35:00,17.38,17.38,17.36,17.37,119300.0,16.8646,16.8646,16.8452,16.8549,119300.0
2024-11-07 13:40:00,17.37,17.37,17.33,17.34,132047.0,16.8549,16.8549,16.8161,16.8258,132047.0
2024-11-07 13:45:00,17.34,17.35,17.33,17.35,113208.0,16.8258,16.8355,16.8161,16.8355,113208.0
2024-11-07 13:50:00,17.35,17.36,17.3,17.32,130524.0,16.8355,16.8452,16.7869,16.8064,130524.0
2024-11-07 13:55:00,17.32,17.34,17.31,17.32,182141.0,16.8064,16.8258,16.7967,16.8064,182141.0
2024-11-07 14:00:00,17.32,17.37,17.25,17.25,309764.0,16.8064,16.8549,16.7384,16.7384,309764.0
2024-11-07 14:05:00,17.25,17.25,17.21,17.22,340006.0,16.7384,16.7384,16.6996,16.7093,340006.0
2024-11-07 14:10:00,17.22,17.25,17.2,17.21,499405.0,16.7093,16.7384,16.6899,16.6996,499405.0
2024-11-07 14:15:00,17.22,17.26,17.21,17.25,119490.0,16.7093,16.7481,16.6996,16.7384,119490.0
2024-11-07 14:20:00,17.25,17.26,17.16,17.2,675494.0,16.7384,16.7481,16.6511,16.6899,675494.0
2024-11-07 14:25:00,17.21,17.32,17.19,17.32,563672.0,16.6996,16.8064,16.6802,16.8064,563672.0
2024-11-07 14:30:00,17.31,17.42,17.29,17.4,1431601.0,16.7967,16.9034,16.7772,16.884,1431601.0
2024-11-07 14:35:00,17.4,17.44,17.36,17.39,785241.0,16.884,16.9228,16.8452,16.8743,785241.0
2024-11-07 14:40:00,17.39,17.39,17.21,17.27,698477.0,16.8743,16.8743,16.6996,16.7578,698477.0
2024-11-07 14:45:00,17.27,17.29,17.18,17.27,503586.0,16.7578,16.7772,16.6705,16.7578,503586.0
2024-11-07 14:50:00,17.28,17.32,17.25,17.32,264811.0,16.7675,16.8064,16.7384,16.8064,264811.0
2024-11-07 14:55:00,17.32,17.37,17.31,17.37,171024.0,16.8064,16.8549,16.7967,16.8549,171024.0
2024-11-07 15:00:00,17.37,17.4,17.33,17.37,670929.0,16.8549,16.884,16.8161,16.8549,670929.0
2024-11-07 15:05:00,17.37,17.39,17.32,17.33,372770.0,16.8549,16.8743,16.8064,16.8161,372770.0
2024-11-07 15:10:00,17.33,17.39,17.32,17.39,308840.0,16.8161,16.8743,16.8064,16.8743,308840.0
2024-11-07 15:15:00,17.38,17.39,17.33,17.35,215114.0,16.8646,16.8743,16.8161,16.8355,215114.0
2024-11-07 15:20:00,17.35,17.38,17.32,17.34,393490.0,16.8355,16.8646,16.8064,16.8258,393490.0
2024-11-07 15:25:00,17.35,17.37,17.33,17.34,219487.0,16.8355,16.8549,16.8161,16.8258,219487.0
2024-11-07 15:30:00,17.34,17.38,17.33,17.38,292695.0,16.8258,16.8646,16.8161,16.8646,292695.0
2024-11-07 15:35:00,17.38,17.39,17.36,17.38,319764.0,16.8646,16.8743,16.8452,16.8646,319764.0
2024-11-07 15:40:00,17.38,17.39,17.35,17.36,245313.0,16.8646,16.8743,16.8355,16.8452,245313.0
2024-11-07 15:45:00,17.36,17.4,17.33,17.4,708478.0,16.8452,16.884,16.8161,16.884,708478.0
2024-11-07 15:50:00,17.39,17.4,17.34,17.38,1070634.0,16.8743,16.884,16.8258,16.8646,1070634.0
2024-11-07 15:55:00,17.38,17.4,17.34,17.39,1480480.0,16.8646,16.884,16.8258,16.8743,1480480.0
2024-11-08 09:30:00,17.49,17.49,17.35,17.42,318167.0,16.9713,16.9713,16.8355,16.9034,318167.0
2024-11-08 09:35:00,17.42,17.43,17.25,17.25,162887.0,16.9034,16.9131,16.7384,16.7384,162887.0
2024-11-08 09:40:00,17.26,17.31,17.22,17.3,212712.0,16.7481,16.7967,16.7093,16.7869,212712.0
2024-11-08 09:45:00,17.3,17.37,17.28,17.36,261460.0,16.7869,16.8549,16.7675,16.8452,261460.0
2024-11-08 09:50:00,17.36,17.36,17.29,17.33,211298.0,16.8452,16.8452,16.7772,16.8161,211298.0
2024-11-08 09:55:00,17.33,17.4,17.32,17.4,163696.0,16.8161,16.884,16.8064,16.884,163696.0
2024-11-08 10:00:00,17.39,17.46,17.36,17.38,217691.0,16.8743,16.9422,16.8452,16.8646,217691.0
2024-11-08 10:05:00,17.37,17.41,17.36,17.41,80195.0,16.8549,16.8937,16.8452,16.8937,80195.0
2024-11-08 10:10:00,17.41,17.48,17.4,17.48,116900.0,16.8937,16.9616,16.884,16.9616,116900.0
2024-11-08 10:15:00,17.48,17.48,17.44,17.46,144015.0,16.9616,16.9616,16.9228,16.9422,144015.0
2024-11-08 10:20:00,17.45,17.5,17.45,17.5,109637.0,16.9325,16.981,16.9325,16.981,109637.0
2024-11-08 10:25:00,17.49,17.5,17.42,17.43,108361.0,16.9713,16.981,16.9034,16.9131,108361.0
2024-11-08 10:30:00,17.43,17.45,17.41,17.44,241201.0,16.9131,16.9325,16.8937,16.9228,241201.0
2024-11-08 10:35:00,17.44,17.47,17.42,17.43,280994.0,16.9228,16.9519,16.9034,16.9131,280994.0
2024-11-08 10:40:00,17.43,17.46,17.41,17.46,84822.0,16.9131,16.9422,16.8937,16.9422,84822.0
2024-11-08 10:45:00,17.46,17.48,17.43,17.46,137113.0,16.9422,16.9616,16.9131,16.9422,137113.0
2024-11-08 10:50:00,17.45,17.48,17.45,17.46,265882.0,16.9325,16.9616,16.9325,16.9422,265882.0
2024-11-08 10:55:00,17.46,17.5,17.44,17.49,190357.0,16.9422,16.981,16.9228,16.9713,190357.0
2024-11-08 11:00:00,17.5,17.5,17.47,17.48,122499.0,16.981,16.981,16.9519,16.9616,122499.0
2024-11-08 11:05:00,17.48,17.49,17.47,17.48,79601.0,16.9616,16.9713,16.9519,16.9616,79601.0
2024-11-08 11:10:00,17.48,17.49,17.46,17.48,168686.0,16.9616,16.9713,16.9422,16.9616,168686.0
2024-11-08 11:15:00,17.48,17.5,17.47,17.48,322869.0,16.9616,16.981,16.9519,16.9616,322869.0
2024-11-08 11:20:00,17.48,17.5,17.47,17.48,94609.0,16.9616,16.981,16.9519,16.9616,94609.0
2024-11-08 11:25:00,17.47,17.48,17.42,17.43,73251.0,16.9519,16.9616,16.9034,16.9131,73251.0
2024-11-08 11:30:00,17.42,17.44,17.4,17.41,52830.0,16.9034,16.9228,16.884,16.8937,52830.0
2024-11-08 11:35:00,17.4,17.41,17.35,17.36,93386.0,16.884,16.8937,16.8355,16.8452,93386.0
2024-11-08 11:40:00,17.36,17.37,17.3,17.31,131142.0,16.8452,16.8549,16.7869,16.7967,131142.0
2024-11-08 11:45:00,17.3,17.31,17.29,17.3,87004.0,16.7869,16.7967,16.7772,16.7869,87004.0
2024-11-08 11:50:00,17.3,17.31,17.24,17.26,331507.0,16.7869,16.7967,16.7287,16.7481,331507.0
2024-11-08 11:55:00,17.26,17.28,17.25,17.25,163282.0,16.7481,16.7675,16.7384,16.7384,163282.0
2024-11-08 12:00:00,17.25,17.27,17.22,17.26,216608.0,16.7384,16.7578,16.7093,16.7481,216608.0
2024-11-08 12:05:00,17.26,17.27,17.23,17.23,153012.0,16.7481,16.7578,16.719,16.719,153012.0
2024-11-08 12:10:00,17.23,17.25,17.22,17.23,101152.0,16.719,16.7384,16.7093,16.719,101152.0
2024-11-08 12:15:00,17.23,17.25,17.22,17.25,67426.0,16.719,16.7384,16.7093,16.7384,67426.0
2024-11-08 12:20:00,17.24,17.26,17.24,17.26,115677.0,16.7287,16.7481,16.7287,16.7481,115677.0
2024-11-08 12:25:00,17.26,17.26,17.24,17.24,38016.0,16.7481,16.7481,16.7287,16.7287,38016.0
2024-11-08 12:30:00,17.24,17.27,17.24,17.26,92244.0,16.7287,16.7578,16.7287,16.7481,92244.0
2024-11-08 12:35:00,17.26,17.27,17.24,17.26,131138.0,16.7481,16.7578,16.7287,16.7481,131138.0
2024-11-08 12:40:00,17.26,17.26,17.24,17.24,42128.0,16.7481,16.7481,16.7287,16.7287,42128.0
2024-11-08 12:45:00,17.24,17.25,17.23,17.23,110828.0,16.7287,16.7384,16.719,16.719,110828.0
2024-11-08 12:50:00,17.23,17.24,17.21,17.23,139358.0,16.719,16.7287,16.6996,16.719,139358.0
2024-11-08 12:55:00,17.23,17.24,17.21,17.21,128227.0,16.719,16.7287,16.6996,16.6996,128227.0
2024-11-08 13:00:00,17.21,17.22,17.21,17.21,42312.0,16.6996,16.7093,16.6996,16.6996,42312.0
2024-11-08 13:05:00,17.21,17.22,17.17,17.17,55229.0,16.6996,16.7093,16.6608,16.6608,55229.0
2024-11-08 13:10:00,17.17,17.2,17.17,17.19,198269.0,16.6608,16.6899,16.6608,16.6802,198269.0
2024-11-08 13:15:00,17.19,17.2,17.17,17.19,117772.0,16.6802,16.6899,16.6608,16.6802,117772.0
2024-11-08 13:20:00,17.18,17.19,17.15,17.15,74886.0,16.6705,16.6802,16.6414,16.6414,74886.0
2024-11-08 13:25:00,17.15,17.18,17.15,17.17,100455.0,16.6414,16.6705,16.6414,16.6608,100455.0
2024-11-08 13:30:00,17.17,17.19,17.16,17.18,209951.0,16.6608,16.6802,16.6511,16.6705,209951.0
2024-11-08 13:35:00,17.18,17.2,17.17,17.19,157858.0,16.6705,16.6899,16.6608,16.6802,157858.0
2024-11-08 13:40:00,17.2,17.23,17.19,17.23,88552.0,16.6899,16.719,16.6802,16.719,88552.0
2024-11-08 13:45:00,17.23,17.26,17.22,17.26,108728.0,16.719,16.7481,16.7093,16.7481,108728.0
2024-11-08 13:50:00,17.26,17.27,17.25,17.27,42575.0,16.7481,16.7578,16.7384,16.7578,42575.0
2024-11-08 13:55:00,17.26,17.3,17.26,17.3,68495.0,16.7481,16.7869,16.7481,16.7869,68495.0
2024-11-08 14:00:00,17.3,17.32,17.29,17.31,103443.0,16.7869,16.8064,16.7772,16.7967,103443.0
2024-11-08 14:05:00,17.32,17.33,17.29,17.32,123525.0,16.8064,16.8161,16.7772,16.8064,123525.0
2024-11-08 14:10:00,17.33,17.33,17.31,17.32,54968.0,16.8161,16.8161,16.7967,16.8064,54968.0
2024-11-08 14:15:00,17.32,17.33,17.31,17.32,95354.0,16.8064,16.8161,16.7967,16.8064,95354.0
2024-11-08 14:20:00,17.32,17.35,17.31,17.34,106728.0,16.8064,16.8355,16.7967,16.8258,106728.0
2024-11-08 14:25:00,17.34,17.36,17.33,17.35,54896.0,16.8258,16.8452,16.8161,16.8355,54896.0
2024-11-08 14:30:00,17.36,17.37,17.35,17.37,64710.0,16.8452,16.8549,16.8355,16.8549,64710.0
2024-11-08 14:35:00,17.37,17.38,17.36,17.37,93728.0,16.8549,16.8646,16.8452,16.8549,93728.0
2024-11-08 14:40:00,17.37,17.41,17.36,17.39,125641.0,16.8549,16.8937,16.8452,16.8743,125641.0
2024-11-08 14:45:00,17.39,17.41,17.37,17.39,95322.0,16.8743,16.8937,16.8549,16.8743,95322.0
2024-11-08 14:50:00,17.4,17.4,17.36,17.37,127364.0,16.884,16.884,16.8452,16.8549,127364.0
2024-11-08 14:55:00,17.37,17.4,17.36,17.38,164723.0,16.8549,16.884,16.8452,16.8646,164723.0
2024-11-08 15:00:00,17.38,17.38,17.35,17.38,102432.0,16.8646,16.8646,16.8355,16.8646,102432.0
2024-11-08 15:05:00,17.38,17.39,17.36,17.37,96406.0,16.8646,16.8743,16.8452,16.8549,96406.0
2024-11-08 15:10:00,17.38,17.38,17.36,17.38,78250.0,16.8646,16.8646,16.8452,16.8646,78250.0
2024-11-08 15:15:00,17.38,17.39,17.37,17.38,61946.0,16.8646,16.8743,16.8549,16.8646,61946.0
2024-11-08 15:20:00,17.39,17.39,17.35,17.37,81408.0,16.8743,16.8743,16.8355,16.8549,81408.0
2024-11-08 15:25:00,17.37,17.38,17.36,17.37,64781.0,16.8549,16.8646,16.8452,16.8549,64781.0
2024-11-08 15:30:00,17.37,17.38,17.35,17.37,172282.0,16.8549,16.8646,16.8355,16.8549,172282.0
2024-11-08 15:35:00,17.37,17.37,17.35,17.35,138005.0,16.8549,16.8549,16.8355,16.8355,138005.0
2024-11-08 15:40:00,17.36,17.36,17.34,17.36,143341.0,16.8452,16.8452,16.8258,16.8452,143341.0
2024-11-08 15:45:00,17.36,17.36,17.32,17.32,184824.0,16.8452,16.8452,16.8064,16.8064,184824.0
2024-11-08 15:50:00,17.32,17.35,17.29,17.35,574988.0,16.8064,16.8355,16.7772,16.8355,574988.0
2024-11-08 15:55:00,17.34,17.35,17.28,17.3,1045920.0,16.8258,16.8355,16.7675,16.7869,1045920.0
2024-11-11 09:30:00,17.56,17.67,17.49,17.64,368388.0,17.0392,17.146,16.9713,17.1169,368388.0
2024-11-11 09:35:00,17.64,17.68,17.55,17.66,352395.0,17.1169,17.1557,17.0295,17.1363,352395.0
2024-11-11 09:40:00,17.66,17.68,17.6,17.63,299001.0,17.1363,17.1557,17.0781,17.1072,299001.0
2024-11-11 09:45:00,17.63,17.7,17.6,17.69,202889.0,17.1072,17.1751,17.0781,17.1654,202889.0
2024-11-11 09:50:00,17.69,17.78,17.67,17.75,298664.0,17.1654,17.2527,17.146,17.2236,298664.0
2024-11-11 09:55:00,17.75,17.75,17.7,17.72,132100.0,17.2236,17.2236,17.1751,17.1945,132100.0
2024-11-11 10:00:00,17.72,17.76,17.66,17.67,219889.0,17.1945,17.2333,17.1363,17.146,219889.0
2024-11-11 10:05:00,17.68,17.68,17.63,17.64,200987.0,17.1557,17.1557,17.1072,17.1169,200987.0
2024-11-11 10:10:00,17.65,17.68,17.62,17.64,365538.0,17.1266,17.1557,17.0975,17.1169,365538.0
2024-11-11 10:15:00,17.64,17.7,17.64,17.7,217504.0,17.1169,17.1751,17.1169,17.1751,217504.0
2024-11-11 10:20:00,17.7,17.72,17.68,17.71,153181.0,17.1751,17.1945,17.1557,17.1848,153181.0
2024-11-11 10:25:00,17.71,17.76,17.69,17.76,210215.0,17.1848,17.2333,17.1654,17.2333,210215.0
2024-11-11 10:30:00,17.76,17.77,17.74,17.76,211886.0,17.2333,17.243,17.2139,17.2333,211886.0
2024-11-11 10:35:00,17.76,17.8,17.74,17.8,331086.0,17.2333,17.2721,17.2139,17.2721,331086.0
2024-11-11 10:40:00,17.8,17.81,17.78,17.8,240644.0,17.2721,17.2818,17.2527,17.2721,240644.0
2024-11-11 10:45:00,17.8,17.81,17.78,17.79,169923.0,17.2721,17.2818,17.2527,17.2624,169923.0
2024-11-11 10:50:00,17.79,17.79,17.74,17.74,138394.0,17.2624,17.2624,17.2139,17.2139,138394.0
2024-11-11 10:55:00,17.74,17.75,17.72,17.72,141134.0,17.2139,17.2236,17.1945,17.1945,141134.0
2024-11-11 11:00:00,17.73,17.73,17.7,17.71,153418.0,17.2042,17.2042,17.1751,17.1848,153418.0
2024-11-11 11:05:00,17.71,17.74,17.69,17.72,168025.0,17.1848,17.2139,17.1654,17.1945,168025.0
2024-11-11 11:10:00,17.72,17.73,17.7,17.71,99900.0,17.1945,17.2042,17.1751,17.1848,99900.0
2024-11-11 11:15:00,17.71,17.74,17.7,17.72,129052.0,17.1848,17.2139,17.1751,17.1945,129052.0
2024-11-11 11:20:00,17.72,17.74,17.71,17.74,127857.0,17.1945,17.2139,17.1848,17.2139,127857.0
2024-11-11 11:25:00,17.74,17.75,17.72,17.74,125441.0,17.2139,17.2236,17.1945,17.2139,125441.0
2024-11-11 11:30:00,17.75,17.78,17.73,17.78,163076.0,17.2236,17.2527,17.2042,17.2527,163076.0
2024-11-11 11:35:00,17.78,17.82,17.77,17.8,79234.0,17.2527,17.2915,17.243,17.2721,79234.0
2024-11-11 11:40:00,17.8,17.82,17.79,17.81,141448.0,17.2721,17.2915,17.2624,17.2818,141448.0
2024-11-11 11:45:00,17.8,17.83,17.8,17.81,112075.0,17.2721,17.3012,17.2721,17.2818,112075.0
2024-11-11 11:50:00,17.82,17.85,17.81,17.84,93344.0,17.2915,17.3206,17.2818,17.3109,93344.0
2024-11-11 11:55:00,17.84,17.85,17.82,17.84,103758.0,17.3109,17.3206,17.2915,17.3109,103758.0
2024-11-11 12:00:00,17.84,17.85,17.8,17.81,83704.0,17.3109,17.3206,17.2721,17.2818,83704.0
2024-11-11 12:05:00,17.81,17.81,17.78,17.8,266229.0,17.2818,17.2818,17.2527,17.2721,266229.0
2024-11-11 12:10:00,17.8,17.82,17.79,17.82,78158.0,17.2721,17.2915,17.2624,17.2915,78158.0
2024-11-11 12:15:00,17.82,17.83,17.81,17.82,122755.0,17.2915,17.3012,17.2818,17.2915,122755.0
2024-11-11 12:20:00,17.82,17.83,17.8,17.8,88417.0,17.2915,17.3012,17.2721,17.2721,88417.0
2024-11-11 12:25:00,17.81,17.81,17.79,17.79,112761.0,17.2818,17.2818,17.2624,17.2624,112761.0
2024-11-11 12:30:00,17.79,17.8,17.77,17.79,95204.0,17.2624,17.2721,17.243,17.2624,95204.0
2024-11-11 12:35:00,17.79,17.8,17.78,17.79,66302.0,17.2624,17.2721,17.2527,17.2624,66302.0
2024-11-11 12:40:00,17.8,17.81,17.78,17.8,76047.0,17.2721,17.2818,17.2527,17.2721,76047.0
2024-11-11 12:45:00,17.8,17.81,17.79,17.8,100760.0,17.2721,17.2818,17.2624,17.2721,100760.0
2024-11-11 12:50:00,17.8,17.81,17.79,17.8,35805.0,17.2721,17.2818,17.2624,17.2721,35805.0
2024-11-11 12:55:00,17.8,17.81,17.78,17.78,90954.0,17.2721,17.2818,17.2527,17.2527,90954.0
2024-11-11 13:00:00,17.79,17.79,17.74,17.74,210221.0,17.2624,17.2624,17.2139,17.2139,210221.0
2024-11-11 13:05:00,17.75,17.78,17.72,17.77,203373.0,17.2236,17.2527,17.1945,17.243,203373.0
2024-11-11 13:10:00,17.77,17.77,17.73,17.73,122787.0,17.243,17.243,17.2042,17.2042,122787.0
2024-11-11 13:15:00,17.74,17.75,17.69,17.69,95356.0,17.2139,17.2236,17.1654,17.1654,95356.0
2024-11-11 13:20:00,17.7,17.7,17.64,17.66,209480.0,17.1751,17.1751,17.1169,17.1363,209480.0
2024-11-11 13:25:00,17.67,17.69,17.66,17.69,130742.0,17.146,17.1654,17.1363,17.1654,130742.0
2024-11-11 13:30:00,17.69,17.7,17.65,17.66,111917.0,17.1654,17.1751,17.1266,17.1363,111917.0
2024-11-11 13:35:00,17.66,17.7,17.65,17.69,102212.0,17.1363,17.1751,17.1266,17.1654,102212.0
2024-11-11 13:40:00,17.68,17.72,17.67,17.71,120034.0,17.1557,17.1945,17.146,17.1848,120034.0
2024-11-11 13:45:00,17.71,17.72,17.68,17.69,61259.0,17.1848,17.1945,17.1557,17.1654,61259.0
2024-11-11 13:50:00,17.69,17.72,17.69,17.71,118876.0,17.1654,17.1945,17.1654,17.1848,118876.0
2024-11-11 13:55:00,17.71,17.72,17.7,17.71,46412.0,17.1848,17.1945,17.1751,17.1848,46412.0
2024-11-11 14:00:00,17.71,17.73,17.69,17.71,161000.0,17.1848,17.2042,17.1654,17.1848,161000.0
2024-11-11 14:05:00,17.72,17.75,17.71,17.74,77915.0,17.1945,17.2236,17.1848,17.2139,77915.0
2024-11-11 14:10:00,17.74,17.76,17.74,17.75,54754.0,17.2139,17.2333,17.2139,17.2236,54754.0
2024-11-11 14:15:00,17.75,17.78,17.74,17.77,105035.0,17.2236,17.2527,17.2139,17.243,105035.0
2024-11-11 14:20:00,17.78,17.78,17.77,17.78,43980.0,17.2527,17.2527,17.243,17.2527,43980.0
2024-11-11 14:25:00,17.78,17.78,17.76,17.78,62471.0,17.2527,17.2527,17.2333,17.2527,62471.0
2024-11-11 14:30:00,17.77,17.79,17.76,17.79,78667.0,17.243,17.2624,17.2333,17.2624,78667.0
2024-11-11 14:35:00,17.79,17.8,17.77,17.78,78840.0,17.2624,17.2721,17.243,17.2527,78840.0
2024-11-11 14:40:00,17.78,17.78,17.75,17.77,334223.0,17.2527,17.2527,17.2236,17.243,334223.0
2024-11-11 14:45:00,17.76,17.8,17.74,17.79,387170.0,17.2333,17.2721,17.2139,17.2624,387170.0
2024-11-11 14:50:00,17.79,17.81,17.78,17.8,134900.0,17.2624,17.2818,17.2527,17.2721,134900.0
2024-11-11 14:55:00,17.81,17.81,17.79,17.8,83756.0,17.2818,17.2818,17.2624,17.2721,83756.0
2024-11-11 15:00:00,17.8,17.81,17.79,17.8,60747.0,17.2721,17.2818,17.2624,17.2721,60747.0
2024-11-11 15:05:00,17.8,17.81,17.79,17.8,51344.0,17.2721,17.2818,17.2624,17.2721,51344.0
2024-11-11 15:10:00,17.8,17.81,17.76,17.76,68901.0,17.2721,17.2818,17.2333,17.2333,68901.0
2024-11-11 15:15:00,17.77,17.78,17.75,17.75,77211.0,17.243,17.2527,17.2236,17.2236,77211.0
2024-11-11 15:20:00,17.75,17.76,17.75,17.76,50191.0,17.2236,17.2333,17.2236,17.2333,50191.0
2024-11-11 15:25:00,17.75,17.76,17.75,17.76,46855.0,17.2236,17.2333,17.2236,17.2333,46855.0
2024-11-11 15:30:00,17.76,17.79,17.75,17.79,252813.0,17.2333,17.2624,17.2236,17.2624,252813.0
2024-11-11 15:35:00,17.79,17.8,17.77,17.78,126853.0,17.2624,17.2721,17.243,17.2527,126853.0
2024-11-11 15:40:00,17.78,17.78,17.76,17.76,116690.0,17.2527,17.2527,17.2333,17.2333,116690.0
2024-11-11 15:45:00,17.77,17.77,17.75,17.76,145089.0,17.243,17.243,17.2236,17.2333,145089.0
2024-11-11 15:50:00,17.75,17.77,17.74,17.75,392628.0,17.2236,17.243,17.2139,17.2236,392628.0
2024-11-11 15:55:00,17.76,17.76,17.73,17.75,1051713.0,17.2333,17.2333,17.2042,17.2236,1051713.0
2024-11-12 09:30:00,17.71,17.72,17.64,17.64,229182.0,17.1848,17.1945,17.1169,17.1169,229182.0
2024-11-12 09:35:00,17.64,17.71,17.62,17.7,242203.0,17.1169,17.1848,17.0975,17.1751,242203.0
2024-11-12 09:40:00,17.7,17.79,17.69,17.77,138689.0,17.1751,17.2624,17.1654,17.243,138689.0
2024-11-12 09:45:00,17.77,17.81,17.75,17.75,119755.0,17.243,17.2818,17.2236,17.2236,119755.0
2024-11-12 09:50:00,17.75,17.78,17.73,17.73,271228.0,17.2236,17.2527,17.2042,17.2042,271228.0
2024-11-12 09:55:00,17.74,17.75,17.7,17.71,146346.0,17.2139,17.2236,17.1751,17.1848,146346.0
2024-11-12 10:00:00,17.71,17.72,17.69,17.72,237693.0,17.1848,17.1945,17.1654,17.1945,237693.0
2024-11-12 10:05:00,17.72,17.74,17.7,17.72,178498.0,17.1945,17.2139,17.1751,17.1945,178498.0
2024-11-12 10:10:00,17.71,17.72,17.66,17.66,219162.0,17.1848,17.1945,17.1363,17.1363,219162.0
2024-11-12 10:15:00,17.66,17.68,17.64,17.67,99048.0,17.1363,17.1557,17.1169,17.146,99048.0
2024-11-12 10:20:00,17.66,17.69,17.65,17.68,139928.0,17.1363,17.1654,17.1266,17.1557,139928.0
2024-11-12 10:25:00,17.68,17.7,17.67,17.68,144702.0,17.1557,17.1751,17.146,17.1557,144702.0
2024-11-12 10:30:00,17.67,17.7,17.66,17.7,142223.0,17.146,17.1751,17.1363,17.1751,142223.0
2024-11-12 10:35:00,17.69,17.72,17.68,17.71,200338.0,17.1654,17.1945,17.1557,17.1848,200338.0
2024-11-12 10:40:00,17.71,17.74,17.67,17.68,189093.0,17.1848,17.2139,17.146,17.1557,189093.0
2024-11-12 10:45:00,17.68,17.71,17.65,17.65,169576.0,17.1557,17.1848,17.1266,17.1266,169576.0
2024-11-12 10:50:00,17.66,17.66,17.64,17.64,89176.0,17.1363,17.1363,17.1169,17.1169,89176.0
2024-11-12 10:55:00,17.64,17.65,17.6,17.61,228577.0,17.1169,17.1266,17.0781,17.0878,228577.0
2024-11-12 11:00:00,17.61,17.61,17.57,17.59,129404.0,17.0878,17.0878,17.0489,17.0683,129404.0
2024-11-12 11:05:00,17.59,17.62,17.58,17.61,143106.0,17.0683,17.0975,17.0586,17.0878,143106.0
2024-11-12 11:10:00,17.6,17.62,17.59,17.62,189258.0,17.0781,17.0975,17.0683,17.0975,189258.0
2024-11-12 11:15:00,17.62,17.63,17.61,17.63,173652.0,17.0975,17.1072,17.0878,17.1072,173652.0
2024-11-12 11:20:00,17.63,17.64,17.57,17.6,142004.0,17.1072,17.1169,17.0489,17.0781,142004.0
2024-11-12 11:25:00,17.6,17.62,17.58,17.61,140725.0,17.0781,17.0975,17.0586,17.0878,140725.0
2024-11-12 11:30:00,17.61,17.63,17.6,17.63,91317.0,17.0878,17.1072,17.0781,17.1072,91317.0
2024-11-12 11:35:00,17.63,17.64,17.6,17.61,108102.0,17.1072,17.1169,17.0781,17.0878,108102.0
2024-11-12 11:40:00,17.61,17.63,17.6,17.63,122490.0,17.0878,17.1072,17.0781,17.1072,122490.0
2024-11-12 11:45:00,17.63,17.64,17.59,17.59,202935.0,17.1072,17.1169,17.0683,17.0683,202935.0
2024-11-12 11:50:00,17.6,17.61,17.59,17.6,61225.0,17.0781,17.0878,17.0683,17.0781,61225.0
2024-11-12 11:55:00,17.6,17.6,17.58,17.59,94218.0,17.0781,17.0781,17.0586,17.0683,94218.0
2024-11-12 12:00:00,17.59,17.59,17.57,17.59,122458.0,17.0683,17.0683,17.0489,17.0683,122458.0
2024-11-12 12:05:00,17.59,17.6,17.57,17.59,70304.0,17.0683,17.0781,17.0489,17.0683,70304.0
2024-11-12 12:10:00,17.59,17.59,17.56,17.57,48544.0,17.0683,17.0683,17.0392,17.0489,48544.0
2024-11-12 12:15:00,17.57,17.58,17.53,17.55,163228.0,17.0489,17.0586,17.0101,17.0295,163228.0
2024-11-12 12:20:00,17.55,17.57,17.53,17.55,71957.0,17.0295,17.0489,17.0101,17.0295,71957.0
2024-11-12 12:25:00,17.55,17.57,17.54,17.55,51491.0,17.0295,17.0489,17.0198,17.0295,51491.0
2024-11-12 12:30:00,17.55,17.56,17.54,17.54,64397.0,17.0295,17.0392,17.0198,17.0198,64397.0
2024-11-12 12:35:00,17.55,17.56,17.53,17.55,68138.0,17.0295,17.0392,17.0101,17.0295,68138.0
2024-11-12 12:40:00,17.55,17.56,17.52,17.53,72511.0,17.0295,17.0392,17.0004,17.0101,72511.0
2024-11-12 12:45:00,17.53,17.54,17.52,17.53,68559.0,17.0101,17.0198,17.0004,17.0101,68559.0
2024-11-12 12:50:00,17.52,17.54,17.51,17.52,171741.0,17.0004,17.0198,16.9907,17.0004,171741.0
2024-11-12 12:55:00,17.52,17.52,17.48,17.51,137866.0,17.0004,17.0004,16.9616,16.9907,137866.0
2024-11-12 13:00:00,17.51,17.53,17.5,17.52,90932.0,16.9907,17.0101,16.981,17.0004,90932.0
2024-11-12 13:05:00,17.51,17.52,17.5,17.52,49706.0,16.9907,17.0004,16.981,17.0004,49706.0
2024-11-12 13:10:00,17.51,17.54,17.5,17.54,91283.0,16.9907,17.0198,16.981,17.0198,91283.0
2024-11-12 13:15:00,17.54,17.56,17.53,17.55,141203.0,17.0198,17.0392,17.0101,17.0295,141203.0
2024-11-12 13:20:00,17.55,17.56,17.53,17.54,64847.0,17.0295,17.0392,17.0101,17.0198,64847.0
2024-11-12 13:25:00,17.54,17.56,17.53,17.55,60117.0,17.0198,17.0392,17.0101,17.0295,60117.0
2024-11-12 13:30:00,17.55,17.57,17.55,17.57,46660.0,17.0295,17.0489,17.0295,17.0489,46660.0
2024-11-12 13:35:00,17.57,17.58,17.55,17.57,96131.0,17.0489,17.0586,17.0295,17.0489,96131.0
2024-11-12 13:40:00,17.57,17.6,17.56,17.59,61140.0,17.0489,17.0781,17.0392,17.0683,61140.0
2024-11-12 13:45:00,17.59,17.6,17.58,17.6,64053.0,17.0683,17.0781,17.0586,17.0781,64053.0
2024-11-12 13:50:00,17.6,17.61,17.59,17.61,73364.0,17.0781,17.0878,17.0683,17.0878,73364.0
2024-11-12 13:55:00,17.61,17.63,17.6,17.6,70986.0,17.0878,17.1072,17.0781,17.0781,70986.0
2024-11-12 14:00:00,17.61,17.61,17.6,17.61,28888.0,17.0878,17.0878,17.0781,17.0878,28888.0
2024-11-12 14:05:00,17.61,17.63,17.6,17.61,53984.0,17.0878,17.1072,17.0781,17.0878,53984.0
2024-11-12 14:10:00,17.61,17.63,17.6,17.63,87698.0,17.0878,17.1072,17.0781,17.1072,87698.0
2024-11-12 14:15:00,17.63,17.64,17.62,17.63,107586.0,17.1072,17.1169,17.0975,17.1072,107586.0
2024-11-12 14:20:00,17.64,17.64,17.62,17.63,46756.0,17.1169,17.1169,17.0975,17.1072,46756.0
2024-11-12 14:25:00,17.63,17.64,17.62,17.62,68316.0,17.1072,17.1169,17.0975,17.0975,68316.0
2024-11-12 14:30:00,17.62,17.63,17.6,17.63,193144.0,17.0975,17.1072,17.0781,17.1072,193144.0
2024-11-12 14:35:00,17.63,17.64,17.62,17.62,112828.0,17.1072,17.1169,17.0975,17.0975,112828.0
2024-11-12 14:40:00,17.63,17.65,17.62,17.63,74290.0,17.1072,17.1266,17.0975,17.1072,74290.0
2024-11-12 14:45:00,17.63,17.64,17.61,17.63,109518.0,17.1072,17.1169,17.0878,17.1072,109518.0
2024-11-12 14:50:00,17.63,17.63,17.59,17.61,129856.0,17.1072,17.1072,17.0683,17.0878,129856.0
2024-11-12 14:55:00,17.61,17.62,17.6,17.61,53300.0,17.0878,17.0975,17.0781,17.0878,53300.0
2024-11-12 15:00:00,17.62,17.62,17.59,17.61,70649.0,17.0975,17.0975,17.0683,17.0878,70649.0
2024-11-12 15:05:00,17.61,17.62,17.6,17.62,64646.0,17.0878,17.0975,17.0781,17.0975,64646.0
2024-11-12 15:10:00,17.62,17.62,17.61,17.62,52664.0,17.0975,17.0975,17.0878,17.0975,52664.0
2024-11-12 15:15:00,17.62,17.62,17.59,17.6,78924.0,17.0975,17.0975,17.0683,17.0781,78924.0
2024-11-12 15:20:00,17.6,17.61,17.59,17.6,154580.0,17.0781,17.0878,17.0683,17.0781,154580.0
2024-11-12 15:25:00,17.61,17.61,17.6,17.61,60245.0,17.0878,17.0878,17.0781,17.0878,60245.0
2024-11-12 15:30:00,17.61,17.62,17.6,17.61,147774.0,17.0878,17.0975,17.0781,17.0878,147774.0
2024-11-12 15:35:00,17.6,17.62,17.59,17.61,130863.0,17.0781,17.0975,17.0683,17.0878,130863.0
2024-11-12 15:40:00,17.61,17.62,17.59,17.62,130132.0,17.0878,17.0975,17.0683,17.0975,130132.0
2024-11-12 15:45:00,17.62,17.63,17.61,17.62,182137.0,17.0975,17.1072,17.0878,17.0975,182137.0
2024-11-12 15:50:00,17.62,17.63,17.6,17.63,421778.0,17.0975,17.1072,17.0781,17.1072,421778.0
2024-11-12 15:55:00,17.63,17.64,17.62,17.64,746890.0,17.1072,17.1169,17.0975,17.1169,746890.0
2024-11-13 09:30:00,17.69,17.73,17.64,17.71,199009.0,17.1654,17.2042,17.1169,17.1848,199009.0
2024-11-13 09:35:00,17.71,17.75,17.65,17.75,80308.0,17.1848,17.2236,17.1266,17.2236,80308.0
2024-11-13 09:40:00,17.74,17.75,17.69,17.74,134762.0,17.2139,17.2236,17.1654,17.2139,134762.0
2024-11-13 09:45:00,17.75,17.77,17.71,17.73,180308.0,17.2236,17.243,17.1848,17.2042,180308.0
2024-11-13 09:50:00,17.74,17.78,17.73,17.73,149974.0,17.2139,17.2527,17.2042,17.2042,149974.0
2024-11-13 09:55:00,17.73,17.77,17.72,17.76,128161.0,17.2042,17.243,17.1945,17.2333,128161.0
2024-11-13 10:00:00,17.76,17.76,17.69,17.69,210070.0,17.2333,17.2333,17.1654,17.1654,210070.0
2024-11-13 10:05:00,17.69,17.69,17.61,17.64,166003.0,17.1654,17.1654,17.0878,17.1169,166003.0
2024-11-13 10:10:00,17.64,17.68,17.63,17.66,144661.0,17.1169,17.1557,17.1072,17.1363,144661.0
2024-11-13 10:15:00,17.66,17.7,17.66,17.68,94964.0,17.1363,17.1751,17.1363,17.1557,94964.0
2024-11-13 10:20:00,17.68,17.73,17.67,17.71,107676.0,17.1557,17.2042,17.146,17.1848,107676.0
2024-11-13 10:25:00,17.72,17.74,17.7,17.72,152033.0,17.1945,17.2139,17.1751,17.1945,152033.0
2024-11-13 10:30:00,17.73,17.75,17.71,17.75,125043.0,17.2042,17.2236,17.1848,17.2236,125043.0
2024-11-13 10:35:00,17.75,17.77,17.73,17.77,79076.0,17.2236,17.243,17.2042,17.243,79076.0
2024-11-13 10:40:00,17.77,17.79,17.74,17.79,144500.0,17.243,17.2624,17.2139,17.2624,144500.0
2024-11-13 10:45:00,17.78,17.89,17.77,17.89,243688.0,17.2527,17.3594,17.243,17.3594,243688.0
2024-11-13 10:50:00,17.89,17.89,17.85,17.87,130956.0,17.3594,17.3594,17.3206,17.34,130956.0
2024-11-13 10:55:00,17.87,17.87,17.82,17.84,117792.0,17.34,17.34,17.2915,17.3109,117792.0
2024-11-13 11:00:00,17.84,17.87,17.82,17.86,105186.0,17.3109,17.34,17.2915,17.3303,105186.0
2024-11-13 11:05:00,17.86,17.91,17.83,17.91,176917.0,17.3303,17.3789,17.3012,17.3789,176917.0
2024-11-13 11:10:00,17.91,17.93,17.9,17.92,105597.0,17.3789,17.3983,17.3692,17.3886,105597.0
2024-11-13 11:15:00,17.91,17.92,17.89,17.92,113818.0,17.3789,17.3886,17.3594,17.3886,113818.0
2024-11-13 11:20:00,17.92,17.95,17.9,17.94,139597.0,17.3886,17.4177,17.3692,17.408,139597.0
2024-11-13 11:25:00,17.94,17.96,17.92,17.96,171100.0,17.408,17.4274,17.3886,17.4274,171100.0
2024-11-13 11:30:00,17.96,17.97,17.93,17.95,174817.0,17.4274,17.4371,17.3983,17.4177,174817.0
2024-11-13 11:35:00,17.95,17.97,17.94,17.96,94182.0,17.4177,17.4371,17.408,17.4274,94182.0
2024-11-13 11:40:00,17.96,17.97,17.9,17.91,122894.0,17.4274,17.4371,17.3692,17.3789,122894.0
2024-11-13 11:45:00,17.91,17.93,17.86,17.87,64766.0,17.3789,17.3983,17.3303,17.34,64766.0
2024-11-13 11:50:00,17.86,17.87,17.85,17.87,70861.0,17.3303,17.34,17.3206,17.34,70861.0
2024-11-13 11:55:00,17.87,17.89,17.85,17.89,116620.0,17.34,17.3594,17.3206,17.3594,116620.0
2024-11-13 12:00:00,17.88,17.89,17.85,17.87,137508.0,17.3497,17.3594,17.3206,17.34,137508.0
2024-11-13 12:05:00,17.87,17.89,17.86,17.87,97308.0,17.34,17.3594,17.3303,17.34,97308.0
2024-11-13 12:10:00,17.87,17.9,17.86,17.89,102311.0,17.34,17.3692,17.3303,17.3594,102311.0
2024-11-13 12:15:00,17.88,17.88,17.86,17.86,125611.0,17.3497,17.3497,17.3303,17.3303,125611.0
2024-11-13 12:20:00,17.87,17.88,17.83,17.84,138555.0,17.34,17.3497,17.3012,17.3109,138555.0
2024-11-13 12:25:00,17.85,17.86,17.83,17.83,143661.0,17.3206,17.3303,17.3012,17.3012,143661.0
2024-11-13 12:30:00,17.84,17.84,17.82,17.82,154433.0,17.3109,17.3109,17.2915,17.2915,154433.0
2024-11-13 12:35:00,17.82,17.83,17.79,17.8,72704.0,17.2915,17.3012,17.2624,17.2721,72704.0
2024-11-13 12:40:00,17.8,17.81,17.78,17.8,87261.0,17.2721,17.2818,17.2527,17.2721,87261.0
2024-11-13 12:45:00,17.79,17.8,17.77,17.78,79196.0,17.2624,17.2721,17.243,17.2527,79196.0
2024-11-13 12:50:00,17.78,17.79,17.76,17.77,64614.0,17.2527,17.2624,17.2333,17.243,64614.0
2024-11-13 12:55:00,17.77,17.78,17.75,17.76,79392.0,17.243,17.2527,17.2236,17.2333,79392.0
2024-11-13 13:00:00,17.75,17.76,17.72,17.73,73128.0,17.2236,17.2333,17.1945,17.2042,73128.0
2024-11-13 13:05:00,17.73,17.74,17.71,17.71,87081.0,17.2042,17.2139,17.1848,17.1848,87081.0
2024-11-13 13:10:00,17.71,17.72,17.69,17.7,97191.0,17.1848,17.1945,17.1654,17.1751,97191.0
2024-11-13 13:15:00,17.69,17.7,17.68,17.68,124511.0,17.1654,17.1751,17.1557,17.1557,124511.0
2024-11-13 13:20:00,17.69,17.7,17.68,17.7,90953.0,17.1654,17.1751,17.1557,17.1751,90953.0
2024-11-13 13:25:00,17.7,17.7,17.67,17.68,65228.0,17.1751,17.1751,17.146,17.1557,65228.0
2024-11-13 13:30:00,17.69,17.73,17.68,17.72,149816.0,17.1654,17.2042,17.1557,17.1945,149816.0
2024-11-13 13:35:00,17.72,17.73,17.69,17.7,93507.0,17.1945,17.2042,17.1654,17.1751,93507.0
2024-11-13 13:40:00,17.71,17.74,17.7,17.7,1043352.0,17.1848,17.2139,17.1751,17.1751,1043352.0
2024-11-13 13:45:00,17.7,17.71,17.69,17.69,244412.0,17.1751,17.1848,17.1654,17.1654,244412.0
2024-11-13 13:50:00,17.69,17.7,17.65,17.65,123795.0,17.1654,17.1751,17.1266,17.1266,123795.0
2024-11-13 13:55:00,17.65,17.66,17.63,17.65,90763.0,17.1266,17.1363,17.1072,17.1266,90763.0
2024-11-13 14:00:00,17.64,17.68,17.64,17.66,137240.0,17.1169,17.1557,17.1169,17.1363,137240.0
2024-11-13 14:05:00,17.66,17.68,17.64,17.64,108691.0,17.1363,17.1557,17.1169,17.1169,108691.0
2024-11-13 14:10:00,17.65,17.66,17.64,17.65,58148.0,17.1266,17.1363,17.1169,17.1266,58148.0
2024-11-13 14:15:00,17.65,17.68,17.63,17.63,153154.0,17.1266,17.1557,17.1072,17.1072,153154.0
2024-11-13 14:20:00,17.63,17.65,17.58,17.59,245993.0,17.1072,17.1266,17.0586,17.0683,245993.0
2024-11-13 14:25:00,17.6,17.6,17.57,17.6,96723.0,17.0781,17.0781,17.0489,17.0781,96723.0
2024-11-13 14:30:00,17.6,17.6,17.56,17.57,98540.0,17.0781,17.0781,17.0392,17.0489,98540.0
2024-11-13 14:35:00,17.57,17.58,17.54,17.55,216112.0,17.0489,17.0586,17.0198,17.0295,216112.0
2024-11-13 14:40:00,17.56,17.57,17.53,17.55,72091.0,17.0392,17.0489,17.0101,17.0295,72091.0
2024-11-13 14:45:00,17.55,17.58,17.54,17.57,83786.0,17.0295,17.0586,17.0198,17.0489,83786.0
2024-11-13 14:50:00,17.57,17.58,17.56,17.57,111822.0,17.0489,17.0586,17.0392,17.0489,111822.0
2024-11-13 14:55:00,17.57,17.58,17.56,17.57,54521.0,17.0489,17.0586,17.0392,17.0489,54521.0
2024-11-13 15:00:00,17.56,17.57,17.52,17.54,78797.0,17.0392,17.0489,17.0004,17.0198,78797.0
2024-11-13 15:05:00,17.54,17.55,17.52,17.55,79615.0,17.0198,17.0295,17.0004,17.0295,79615.0
2024-11-13 15:10:00,17.54,17.58,17.54,17.57,132733.0,17.0198,17.0586,17.0198,17.0489,132733.0
2024-11-13 15:15:00,17.57,17.59,17.55,17.59,73477.0,17.0489,17.0683,17.0295,17.0683,73477.0
2024-11-13 15:20:00,17.59,17.63,17.58,17.62,215761.0,17.0683,17.1072,17.0586,17.0975,215761.0
2024-11-13 15:25:00,17.62,17.62,17.59,17.61,151131.0,17.0975,17.0975,17.0683,17.0878,151131.0
2024-11-13 15:30:00,17.61,17.63,17.6,17.61,106015.0,17.0878,17.1072,17.0781,17.0878,106015.0
2024-11-13 15:35:00,17.61,17.63,17.61,17.63,57136.0,17.0878,17.1072,17.0878,17.1072,57136.0
2024-11-13 15:40:00,17.63,17.63,17.61,17.62,79951.0,17.1072,17.1072,17.0878,17.0975,79951.0
2024-11-13 15:45:00,17.62,17.62,17.59,17.6,167862.0,17.0975,17.0975,17.0683,17.0781,167862.0
2024-11-13 15:50:00,17.59,17.6,17.56,17.57,313299.0,17.0683,17.0781,17.0392,17.0489,313299.0
2024-11-13 15:55:00,17.57,17.58,17.54,17.56,567507.0,17.0489,17.0586,17.0198,17.0392,567507.0
2024-11-14 09:30:00,17.56,17.61,17.54,17.59,109488.0,17.0392,17.0878,17.0198,17.0683,109488.0
2024-11-14 09:35:00,17.58,17.58,17.39,17.45,210613.0,17.0586,17.0586,16.8743,16.9325,210613.0
2024-11-14 09:40:00,17.45,17.5,17.45,17.5,81414.0,16.9325,16.981,16.9325,16.981,81414.0
2024-11-14 09:45:00,17.49,17.55,17.49,17.55,52239.0,16.9713,17.0295,16.9713,17.0295,52239.0
2024-11-14 09:50:00,17.55,17.59,17.53,17.55,44392.0,17.0295,17.0683,17.0101,17.0295,44392.0
2024-11-14 09:55:00,17.54,17.55,17.52,17.53,82130.0,17.0198,17.0295,17.0004,17.0101,82130.0
2024-11-14 10:00:00,17.54,17.6,17.51,17.58,128585.0,17.0198,17.0781,16.9907,17.0586,128585.0
2024-11-14 10:05:00,17.57,17.59,17.54,17.55,71526.0,17.0489,17.0683,17.0198,17.0295,71526.0
2024-11-14 10:10:00,17.55,17.56,17.51,17.52,81503.0,17.0295,17.0392,16.9907,17.0004,81503.0
2024-11-14 10:15:00,17.53,17.57,17.53,17.54,95034.0,17.0101,17.0489,17.0101,17.0198,95034.0
2024-11-14 10:20:00,17.55,17.56,17.51,17.53,56158.0,17.0295,17.0392,16.9907,17.0101,56158.0
2024-11-14 10:25:00,17.53,17.56,17.51,17.56,86597.0,17.0101,17.0392,16.9907,17.0392,86597.0
2024-11-14 10:30:00,17.55,17.58,17.55,17.57,50405.0,17.0295,17.0586,17.0295,17.0489,50405.0
2024-11-14 10:35:00,17.58,17.61,17.58,17.6,82114.0,17.0586,17.0878,17.0586,17.0781,82114.0
2024-11-14 10:40:00,17.59,17.6,17.58,17.59,58564.0,17.0683,17.0781,17.0586,17.0683,58564.0
2024-11-14 10:45:00,17.58,17.6,17.54,17.55,83822.0,17.0586,17.0781,17.0198,17.0295,83822.0
2024-11-14 10:50:00,17.54,17.56,17.53,17.53,125080.0,17.0198,17.0392,17.0101,17.0101,125080.0
2024-11-14 10:55:00,17.54,17.56,17.52,17.52,117505.0,17.0198,17.0392,17.0004,17.0004,117505.0
2024-11-14 11:00:00,17.53,17.53,17.49,17.51,97733.0,17.0101,17.0101,16.9713,16.9907,97733.0
2024-11-14 11:05:00,17.51,17.53,17.5,17.53,64737.0,16.9907,17.0101,16.981,17.0101,64737.0
2024-11-14 11:10:00,17.52,17.54,17.51,17.54,63758.0,17.0004,17.0198,16.9907,17.0198,63758.0
2024-11-14 11:15:00,17.53,17.55,17.51,17.52,76769.0,17.0101,17.0295,16.9907,17.0004,76769.0
2024-11-14 11:20:00,17.53,17.53,17.5,17.51,81703.0,17.0101,17.0101,16.981,16.9907,81703.0
2024-11-14 11:25:00,17.51,17.53,17.5,17.52,57137.0,16.9907,17.0101,16.981,17.0004,57137.0
2024-11-14 11:30:00,17.53,17.54,17.52,17.54,50957.0,17.0101,17.0198,17.0004,17.0198,50957.0
2024-11-14 11:35:00,17.54,17.54,17.52,17.54,71971.0,17.0198,17.0198,17.0004,17.0198,71971.0
2024-11-14 11:40:00,17.54,17.54,17.52,17.52,31811.0,17.0198,17.0198,17.0004,17.0004,31811.0
2024-11-14 11:45:00,17.52,17.55,17.51,17.54,170718.0,17.0004,17.0295,16.9907,17.0198,170718.0
2024-11-14 11:50:00,17.54,17.55,17.51,17.52,54348.0,17.0198,17.0295,16.9907,17.0004,54348.0
2024-11-14 11:55:00,17.52,17.52,17.51,17.52,51075.0,17.0004,17.0004,16.9907,17.0004,51075.0
2024-11-14 12:00:00,17.52,17.52,17.49,17.5,102182.0,17.0004,17.0004,16.9713,16.981,102182.0
2024-11-14 12:05:00,17.5,17.5,17.49,17.5,24591.0,16.981,16.981,16.9713,16.981,24591.0
2024-11-14 12:10:00,17.5,17.5,17.49,17.5,75564.0,16.981,16.981,16.9713,16.981,75564.0
2024-11-14 12:15:00,17.5,17.5,17.46,17.46,171480.0,16.981,16.981,16.9422,16.9422,171480.0
2024-11-14 12:20:00,17.46,17.48,17.45,17.47,84601.0,16.9422,16.9616,16.9325,16.9519,84601.0
2024-11-14 12:25:00,17.46,17.49,17.46,17.48,59611.0,16.9422,16.9713,16.9422,16.9616,59611.0
2024-11-14 12:30:00,17.48,17.49,17.44,17.46,72954.0,16.9616,16.9713,16.9228,16.9422,72954.0
2024-11-14 12:35:00,17.46,17.51,17.46,17.51,66863.0,16.9422,16.9907,16.9422,16.9907,66863.0
2024-11-14 12:40:00,17.51,17.51,17.49,17.5,27455.0,16.9907,16.9907,16.9713,16.981,27455.0
2024-11-14 12:45:00,17.5,17.5,17.46,17.46,73352.0,16.981,16.981,16.9422,16.9422,73352.0
2024-11-14 12:50:00,17.46,17.49,17.46,17.48,36578.0,16.9422,16.9713,16.9422,16.9616,36578.0
2024-11-14 12:55:00,17.48,17.49,17.48,17.48,45221.0,16.9616,16.9713,16.9616,16.9616,45221.0
2024-11-14 13:00:00,17.48,17.52,17.48,17.51,64173.0,16.9616,17.0004,16.9616,16.9907,64173.0
2024-11-14 13:05:00,17.51,17.51,17.5,17.5,18412.0,16.9907,16.9907,16.981,16.981,18412.0
2024-11-14 13:10:00,17.51,17.52,17.49,17.49,222387.0,16.9907,17.0004,16.9713,16.9713,222387.0
2024-11-14 13:15:00,17.5,17.5,17.48,17.5,43144.0,16.981,16.981,16.9616,16.981,43144.0
2024-11-14 13:20:00,17.5,17.51,17.49,17.5,28999.0,16.981,16.9907,16.9713,16.981,28999.0
2024-11-14 13:25:00,17.5,17.5,17.48,17.48,32176.0,16.981,16.981,16.9616,16.9616,32176.0
2024-11-14 13:30:00,17.48,17.49,17.47,17.48,43798.0,16.9616,16.9713,16.9519,16.9616,43798.0
2024-11-14 13:35:00,17.48,17.49,17.46,17.46,57514.0,16.9616,16.9713,16.9422,16.9422,57514.0
2024-11-14 13:40:00,17.46,17.47,17.46,17.46,23177.0,16.9422,16.9519,16.9422,16.9422,23177.0
2024-11-14 13:45:00,17.46,17.47,17.46,17.46,16084.0,16.9422,16.9519,16.9422,16.9422,16084.0
2024-11-14 13:50:00,17.46,17.48,17.46,17.47,72160.0,16.9422,16.9616,16.9422,16.9519,72160.0
2024-11-14 13:55:00,17.47,17.49,17.45,17.48,56754.0,16.9519,16.9713,16.9325,16.9616,56754.0
2024-11-14 14:00:00,17.48,17.51,17.47,17.51,65327.0,16.9616,16.9907,16.9519,16.9907,65327.0
2024-11-14 14:05:00,17.51,17.52,17.5,17.52,46721.0,16.9907,17.0004,16.981,17.0004,46721.0
2024-11-14 14:10:00,17.52,17.53,17.51,17.53,65239.0,17.0004,17.0101,16.9907,17.0101,65239.0
2024-11-14 14:15:00,17.53,17.54,17.51,17.53,51757.0,17.0101,17.0198,16.9907,17.0101,51757.0
2024-11-14 14:20:00,17.53,17.54,17.52,17.54,26042.0,17.0101,17.0198,17.0004,17.0198,26042.0
2024-11-14 14:25:00,17.54,17.55,17.53,17.55,37369.0,17.0198,17.0295,17.0101,17.0295,37369.0
2024-11-14 14:30:00,17.55,17.55,17.53,17.54,44390.0,17.0295,17.0295,17.0101,17.0198,44390.0
2024-11-14 14:35:00,17.54,17.57,17.53,17.57,67841.0,17.0198,17.0489,17.0101,17.0489,67841.0
2024-11-14 14:40:00,17.57,17.58,17.56,17.57,50174.0,17.0489,17.0586,17.0392,17.0489,50174.0
2024-11-14 14:45:00,17.57,17.57,17.56,17.57,22118.0,17.0489,17.0489,17.0392,17.0489,22118.0
2024-11-14 14:50:00,17.57,17.58,17.56,17.57,48815.0,17.0489,17.0586,17.0392,17.0489,48815.0
2024-11-14 14:55:00,17.57,17.58,17.56,17.57,57736.0,17.0489,17.0586,17.0392,17.0489,57736.0
2024-11-14 15:00:00,17.56,17.57,17.51,17.52,791796.0,17.0392,17.0489,16.9907,17.0004,791796.0
2024-11-14 15:05:00,17.52,17.54,17.48,17.51,870633.0,17.0004,17.0198,16.9616,16.9907,870633.0
2024-11-14 15:10:00,17.51,17.53,17.49,17.53,182288.0,16.9907,17.0101,16.9713,17.0101,182288.0
2024-11-14 15:15:00,17.53,17.58,17.52,17.56,146876.0,17.0101,17.0586,17.0004,17.0392,146876.0
2024-11-14 15:20:00,17.56,17.58,17.55,17.57,85750.0,17.0392,17.0586,17.0295,17.0489,85750.0
2024-11-14 15:25:00,17.57,17.59,17.57,17.59,150504.0,17.0489,17.0683,17.0489,17.0683,150504.0
2024-11-14 15:30:00,17.59,17.6,17.58,17.6,94228.0,17.0683,17.0781,17.0586,17.0781,94228.0
2024-11-14 15:35:00,17.6,17.62,17.59,17.61,138454.0,17.0781,17.0975,17.0683,17.0878,138454.0
2024-11-14 15:40:00,17.61,17.63,17.6,17.61,204135.0,17.0878,17.1072,17.0781,17.0878,204135.0
2024-11-14 15:45:00,17.61,17.61,17.56,17.57,230872.0,17.0878,17.0878,17.0392,17.0489,230872.0
2024-11-14 15:50:00,17.57,17.57,17.52,17.53,522462.0,17.0489,17.0489,17.0004,17.0101,522462.0
2024-11-14 15:55:00,17.52,17.55,17.51,17.53,1245829.0,17.0004,17.0295,16.9907,17.0101,1245829.0
2024-11-15 09:30:00,17.63,17.74,17.6,17.66,645882.0,17.1072,17.2139,17.0781,17.1363,645882.0
2024-11-15 09:35:00,17.68,17.74,17.67,17.73,86899.0,17.1557,17.2139,17.146,17.2042,86899.0
2024-11-15 09:40:00,17.73,17.8,17.72,17.79,132132.0,17.2042,17.2721,17.1945,17.2624,132132.0
2024-11-15 09:45:00,17.79,17.85,17.77,17.8,113837.0,17.2624,17.3206,17.243,17.2721,113837.0
2024-11-15 09:50:00,17.8,17.8,17.74,17.79,115725.0,17.2721,17.2721,17.2139,17.2624,115725.0
2024-11-15 09:55:00,17.78,17.8,17.67,17.68,126351.0,17.2527,17.2721,17.146,17.1557,126351.0
2024-11-15 10:00:00,17.67,17.68,17.59,17.6,357921.0,17.146,17.1557,17.0683,17.0781,357921.0
2024-11-15 10:05:00,17.6,17.62,17.54,17.54,141018.0,17.0781,17.0975,17.0198,17.0198,141018.0
2024-11-15 10:10:00,17.55,17.58,17.53,17.57,132639.0,17.0295,17.0586,17.0101,17.0489,132639.0
2024-11-15 10:15:00,17.57,17.6,17.54,17.6,379504.0,17.0489,17.0781,17.0198,17.0781,379504.0
2024-11-15 10:20:00,17.6,17.6,17.54,17.55,473251.0,17.0781,17.0781,17.0198,17.0295,473251.0
2024-11-15 10:25:00,17.55,17.58,17.52,17.55,81669.0,17.0295,17.0586,17.0004,17.0295,81669.0
2024-11-15 10:30:00,17.54,17.56,17.52,17.55,179667.0,17.0198,17.0392,17.0004,17.0295,179667.0
2024-11-15 10:35:00,17.55,17.56,17.51,17.53,101810.0,17.0295,17.0392,16.9907,17.0101,101810.0
2024-11-15 10:40:00,17.53,17.54,17.5,17.52,179454.0,17.0101,17.0198,16.981,17.0004,179454.0
2024-11-15 10:45:00,17.52,17.56,17.51,17.54,141911.0,17.0004,17.0392,16.9907,17.0198,141911.0
2024-11-15 10:50:00,17.54,17.58,17.53,17.57,270274.0,17.0198,17.0586,17.0101,17.0489,270274.0
2024-11-15 10:55:00,17.57,17.58,17.53,17.56,228688.0,17.0489,17.0586,17.0101,17.0392,228688.0
2024-11-15 11:00:00,17.55,17.57,17.54,17.55,154675.0,17.0295,17.0489,17.0198,17.0295,154675.0
2024-11-15 11:05:00,17.56,17.62,17.54,17.61,166648.0,17.0392,17.0975,17.0198,17.0878,166648.0
2024-11-15 11:10:00,17.62,17.64,17.59,17.6,231522.0,17.0975,17.1169,17.0683,17.0781,231522.0
2024-11-15 11:15:00,17.6,17.63,17.59,17.62,81792.0,17.0781,17.1072,17.0683,17.0975,81792.0
2024-11-15 11:20:00,17.62,17.62,17.57,17.59,175189.0,17.0975,17.0975,17.0489,17.0683,175189.0
2024-11-15 11:25:00,17.59,17.59,17.56,17.58,101952.0,17.0683,17.0683,17.0392,17.0586,101952.0
2024-11-15 11:30:00,17.57,17.58,17.55,17.55,121081.0,17.0489,17.0586,17.0295,17.0295,121081.0
2024-11-15 11:35:00,17.55,17.57,17.52,17.54,143529.0,17.0295,17.0489,17.0004,17.0198,143529.0
2024-11-15 11:40:00,17.54,17.56,17.53,17.54,115751.0,17.0198,17.0392,17.0101,17.0198,115751.0
2024-11-15 11:45:00,17.54,17.6,17.54,17.58,157269.0,17.0198,17.0781,17.0198,17.0586,157269.0
2024-11-15 11:50:00,17.58,17.6,17.57,17.59,183814.0,17.0586,17.0781,17.0489,17.0683,183814.0
2024-11-15 11:55:00,17.58,17.6,17.57,17.57,137739.0,17.0586,17.0781,17.0489,17.0489,137739.0
2024-11-15 12:00:00,17.57,17.58,17.54,17.55,195305.0,17.0489,17.0586,17.0198,17.0295,195305.0
2024-11-15 12:05:00,17.55,17.55,17.53,17.54,167691.0,17.0295,17.0295,17.0101,17.0198,167691.0
2024-11-15 12:10:00,17.54,17.54,17.52,17.53,223399.0,17.0198,17.0198,17.0004,17.0101,223399.0
2024-11-15 12:15:00,17.53,17.53,17.5,17.52,261595.0,17.0101,17.0101,16.981,17.0004,261595.0
2024-11-15 12:20:00,17.52,17.55,17.51,17.54,155553.0,17.0004,17.0295,16.9907,17.0198,155553.0
2024-11-15 12:25:00,17.54,17.54,17.52,17.53,68653.0,17.0198,17.0198,17.0004,17.0101,68653.0
2024-11-15 12:30:00,17.52,17.53,17.5,17.52,65340.0,17.0004,17.0101,16.981,17.0004,65340.0
2024-11-15 12:35:00,17.52,17.54,17.51,17.54,61003.0,17.0004,17.0198,16.9907,17.0198,61003.0
2024-11-15 12:40:00,17.54,17.54,17.52,17.54,32846.0,17.0198,17.0198,17.0004,17.0198,32846.0
2024-11-15 12:45:00,17.54,17.55,17.52,17.54,88876.0,17.0198,17.0295,17.0004,17.0198,88876.0
2024-11-15 12:50:00,17.54,17.56,17.52,17.55,108300.0,17.0198,17.0392,17.0004,17.0295,108300.0
2024-11-15 12:55:00,17.54,17.56,17.54,17.55,88797.0,17.0198,17.0392,17.0198,17.0295,88797.0
2024-11-15 13:00:00,17.56,17.57,17.55,17.56,80707.0,17.0392,17.0489,17.0295,17.0392,80707.0
2024-11-15 13:05:00,17.55,17.56,17.54,17.55,34537.0,17.0295,17.0392,17.0198,17.0295,34537.0
2024-11-15 13:10:00,17.55,17.56,17.54,17.55,39288.0,17.0295,17.0392,17.0198,17.0295,39288.0
2024-11-15 13:15:00,17.55,17.57,17.54,17.57,69781.0,17.0295,17.0489,17.0198,17.0489,69781.0
2024-11-15 13:20:00,17.57,17.58,17.54,17.54,95405.0,17.0489,17.0586,17.0198,17.0198,95405.0
2024-11-15 13:25:00,17.54,17.55,17.53,17.54,49156.0,17.0198,17.0295,17.0101,17.0198,49156.0
2024-11-15 13:30:00,17.53,17.54,17.49,17.51,186928.0,17.0101,17.0198,16.9713,16.9907,186928.0
2024-11-15 13:35:00,17.51,17.53,17.5,17.53,87120.0,16.9907,17.0101,16.981,17.0101,87120.0
2024-11-15 13:40:00,17.53,17.53,17.49,17.51,109664.0,17.0101,17.0101,16.9713,16.9907,109664.0
2024-11-15 13:45:00,17.51,17.51,17.48,17.48,32187.0,16.9907,16.9907,16.9616,16.9616,32187.0
2024-11-15 13:50:00,17.48,17.5,17.46,17.48,48493.0,16.9616,16.981,16.9422,16.9616,48493.0
2024-11-15 13:55:00,17.47,17.48,17.45,17.46,283647.0,16.9519,16.9616,16.9325,16.9422,283647.0
2024-11-15 14:00:00,17.46,17.48,17.44,17.44,181136.0,16.9422,16.9616,16.9228,16.9228,181136.0
2024-11-15 14:05:00,17.45,17.48,17.44,17.48,141540.0,16.9325,16.9616,16.9228,16.9616,141540.0
2024-11-15 14:10:00,17.48,17.54,17.47,17.53,293129.0,16.9616,17.0198,16.9519,17.0101,293129.0
2024-11-15 14:15:00,17.53,17.57,17.52,17.55,136991.0,17.0101,17.0489,17.0004,17.0295,136991.0
2024-11-15 14:20:00,17.55,17.58,17.54,17.57,231508.0,17.0295,17.0586,17.0198,17.0489,231508.0
2024-11-15 14:25:00,17.57,17.57,17.55,17.55,73146.0,17.0489,17.0489,17.0295,17.0295,73146.0
2024-11-15 14:30:00,17.55,17.57,17.54,17.57,89114.0,17.0295,17.0489,17.0198,17.0489,89114.0
2024-11-15 14:35:00,17.57,17.6,17.56,17.59,142424.0,17.0489,17.0781,17.0392,17.0683,142424.0
2024-11-15 14:40:00,17.58,17.63,17.58,17.63,148415.0,17.0586,17.1072,17.0586,17.1072,148415.0
2024-11-15 14:45:00,17.63,17.64,17.6,17.61,449872.0,17.1072,17.1169,17.0781,17.0878,449872.0
2024-11-15 14:50:00,17.61,17.62,17.57,17.57,88856.0,17.0878,17.0975,17.0489,17.0489,88856.0
2024-11-15 14:55:00,17.58,17.61,17.57,17.6,84328.0,17.0586,17.0878,17.0489,17.0781,84328.0
2024-11-15 15:00:00,17.6,17.63,17.59,17.62,87095.0,17.0781,17.1072,17.0683,17.0975,87095.0
2024-11-15 15:05:00,17.62,17.63,17.61,17.62,73632.0,17.0975,17.1072,17.0878,17.0975,73632.0
2024-11-15 15:10:00,17.61,17.64,17.6,17.64,74366.0,17.0878,17.1169,17.0781,17.1169,74366.0
2024-11-15 15:15:00,17.64,17.66,17.63,17.64,102225.0,17.1169,17.1363,17.1072,17.1169,102225.0
2024-11-15 15:20:00,17.65,17.67,17.64,17.65,91173.0,17.1266,17.146,17.1169,17.1266,91173.0
2024-11-15 15:25:00,17.66,17.66,17.64,17.64,94585.0,17.1363,17.1363,17.1169,17.1169,94585.0
2024-11-15 15:30:00,17.64,17.65,17.63,17.65,102118.0,17.1169,17.1266,17.1072,17.1266,102118.0
2024-11-15 15:35:00,17.64,17.66,17.64,17.64,124883.0,17.1169,17.1363,17.1169,17.1169,124883.0
2024-11-15 15:40:00,17.65,17.65,17.63,17.64,118401.0,17.1266,17.1266,17.1072,17.1169,118401.0
2024-11-15 15:45:00,17.64,17.66,17.63,17.64,157972.0,17.1169,17.1363,17.1072,17.1169,157972.0
2024-11-15 15:50:00,17.64,17.7,17.64,17.7,461963.0,17.1169,17.1751,17.1169,17.1751,461963.0
2024-11-15 15:55:00,17.7,17.73,17.68,17.68,1568381.0,17.1751,17.2042,17.1557,17.1557,1568381.0
2024-11-18 09:30:00,17.68,17.78,17.66,17.77,177079.0,17.1557,17.2527,17.1363,17.243,177079.0
2024-11-18 09:35:00,17.77,17.84,17.74,17.75,174209.0,17.243,17.3109,17.2139,17.2236,174209.0
2024-11-18 09:40:00,17.75,17.84,17.71,17.79,167356.0,17.2236,17.3109,17.1848,17.2624,167356.0
2024-11-18 09:45:00,17.78,17.81,17.75,17.81,75425.0,17.2527,17.2818,17.2236,17.2818,75425.0
2024-11-18 09:50:00,17.81,17.81,17.73,17.76,49931.0,17.2818,17.2818,17.2042,17.2333,49931.0
2024-11-18 09:55:00,17.75,17.76,17.69,17.71,180262.0,17.2236,17.2333,17.1654,17.1848,180262.0
2024-11-18 10:00:00,17.7,17.75,17.65,17.73,448260.0,17.1751,17.2236,17.1266,17.2042,448260.0
2024-11-18 10:05:00,17.74,17.75,17.71,17.73,78591.0,17.2139,17.2236,17.1848,17.2042,78591.0
2024-11-18 10:10:00,17.73,17.74,17.71,17.73,87933.0,17.2042,17.2139,17.1848,17.2042,87933.0
2024-11-18 10:15:00,17.73,17.74,17.69,17.71,222329.0,17.2042,17.2139,17.1654,17.1848,222329.0
2024-11-18 10:20:00,17.71,17.72,17.66,17.68,67360.0,17.1848,17.1945,17.1363,17.1557,67360.0
2024-11-18 10:25:00,17.69,17.74,17.69,17.72,58000.0,17.1654,17.2139,17.1654,17.1945,58000.0
2024-11-18 10:30:00,17.71,17.74,17.69,17.7,65018.0,17.1848,17.2139,17.1654,17.1751,65018.0
2024-11-18 10:35:00,17.7,17.74,17.68,17.74,195230.0,17.1751,17.2139,17.1557,17.2139,195230.0
2024-11-18 10:40:00,17.73,17.75,17.72,17.75,84725.0,17.2042,17.2236,17.1945,17.2236,84725.0
2024-11-18 10:45:00,17.75,17.76,17.73,17.76,93184.0,17.2236,17.2333,17.2042,17.2333,93184.0
2024-11-18 10:50:00,17.76,17.76,17.74,17.75,32093.0,17.2333,17.2333,17.2139,17.2236,32093.0
2024-11-18 10:55:00,17.75,17.76,17.73,17.74,71399.0,17.2236,17.2333,17.2042,17.2139,71399.0
2024-11-18 11:00:00,17.73,17.76,17.73,17.75,66798.0,17.2042,17.2333,17.2042,17.2236,66798.0
2024-11-18 11:05:00,17.75,17.76,17.73,17.76,109864.0,17.2236,17.2333,17.2042,17.2333,109864.0
2024-11-18 11:10:00,17.75,17.76,17.71,17.72,65175.0,17.2236,17.2333,17.1848,17.1945,65175.0
2024-11-18 11:15:00,17.73,17.76,17.72,17.76,105689.0,17.2042,17.2333,17.1945,17.2333,105689.0
2024-11-18 11:20:00,17.75,17.8,17.75,17.8,77266.0,17.2236,17.2721,17.2236,17.2721,77266.0
2024-11-18 11:25:00,17.8,17.81,17.78,17.8,149882.0,17.2721,17.2818,17.2527,17.2721,149882.0
2024-11-18 11:30:00,17.8,17.83,17.8,17.82,32729.0,17.2721,17.3012,17.2721,17.2915,32729.0
2024-11-18 11:35:00,17.82,17.85,17.81,17.84,95795.0,17.2915,17.3206,17.2818,17.3109,95795.0
2024-11-18 11:40:00,17.84,17.85,17.83,17.84,61992.0,17.3109,17.3206,17.3012,17.3109,61992.0
2024-11-18 11:45:00,17.84,17.84,17.82,17.82,86458.0,17.3109,17.3109,17.2915,17.2915,86458.0
2024-11-18 11:50:00,17.82,17.83,17.8,17.82,54130.0,17.2915,17.3012,17.2721,17.2915,54130.0
2024-11-18 11:55:00,17.81,17.82,17.8,17.8,56936.0,17.2818,17.2915,17.2721,17.2721,56936.0
2024-11-18 12:00:00,17.8,17.82,17.79,17.8,98758.0,17.2721,17.2915,17.2624,17.2721,98758.0
2024-11-18 12:05:00,17.8,17.81,17.78,17.78,31114.0,17.2721,17.2818,17.2527,17.2527,31114.0
2024-11-18 12:10:00,17.79,17.79,17.76,17.78,84000.0,17.2624,17.2624,17.2333,17.2527,84000.0
2024-11-18 12:15:00,17.77,17.79,17.77,17.79,81782.0,17.243,17.2624,17.243,17.2624,81782.0
2024-11-18 12:20:00,17.79,17.8,17.78,17.79,41307.0,17.2624,17.2721,17.2527,17.2624,41307.0
2024-11-18 12:25:00,17.8,17.8,17.79,17.79,46057.0,17.2721,17.2721,17.2624,17.2624,46057.0
2024-11-18 12:30:00,17.78,17.8,17.78,17.8,23953.0,17.2527,17.2721,17.2527,17.2721,23953.0
2024-11-18 12:35:00,17.8,17.82,17.79,17.82,58025.0,17.2721,17.2915,17.2624,17.2915,58025.0
2024-11-18 12:40:00,17.82,17.84,17.81,17.82,78839.0,17.2915,17.3109,17.2818,17.2915,78839.0
2024-11-18 12:45:00,17.82,17.82,17.8,17.8,155707.0,17.2915,17.2915,17.2721,17.2721,155707.0
2024-11-18 12:50:00,17.8,17.83,17.8,17.82,38062.0,17.2721,17.3012,17.2721,17.2915,38062.0
2024-11-18 12:55:00,17.82,17.84,17.8,17.82,184746.0,17.2915,17.3109,17.2721,17.2915,184746.0
2024-11-18 13:00:00,17.82,17.86,17.81,17.84,229872.0,17.2915,17.3303,17.2818,17.3109,229872.0
2024-11-18 13:05:00,17.85,17.85,17.82,17.82,18965.0,17.3206,17.3206,17.2915,17.2915,18965.0
2024-11-18 13:10:00,17.82,17.83,17.8,17.8,83072.0,17.2915,17.3012,17.2721,17.2721,83072.0
2024-11-18 13:15:00,17.8,17.81,17.8,17.81,49609.0,17.2721,17.2818,17.2721,17.2818,49609.0
2024-11-18 13:20:00,17.81,17.81,17.78,17.79,78222.0,17.2818,17.2818,17.2527,17.2624,78222.0
2024-11-18 13:25:00,17.79,17.8,17.78,17.79,56311.0,17.2624,17.2721,17.2527,17.2624,56311.0
2024-11-18 13:30:00,17.79,17.81,17.78,17.8,68762.0,17.2624,17.2818,17.2527,17.2721,68762.0
2024-11-18 13:35:00,17.8,17.8,17.78,17.79,32211.0,17.2721,17.2721,17.2527,17.2624,32211.0
2024-11-18 13:40:00,17.78,17.79,17.75,17.75,97569.0,17.2527,17.2624,17.2236,17.2236,97569.0
2024-11-18 13:45:00,17.76,17.76,17.74,17.76,172815.0,17.2333,17.2333,17.2139,17.2333,172815.0
2024-11-18 13:50:00,17.76,17.76,17.74,17.74,25033.0,17.2333,17.2333,17.2139,17.2139,25033.0
2024-11-18 13:55:00,17.75,17.81,17.74,17.8,328367.0,17.2236,17.2818,17.2139,17.2721,328367.0
2024-11-18 14:00:00,17.8,17.81,17.78,17.79,90852.0,17.2721,17.2818,17.2527,17.2624,90852.0
2024-11-18 14:05:00,17.8,17.81,17.79,17.8,56581.0,17.2721,17.2818,17.2624,17.2721,56581.0
2024-11-18 14:10:00,17.8,17.8,17.78,17.79,67396.0,17.2721,17.2721,17.2527,17.2624,67396.0
2024-11-18 14:15:00,17.79,17.79,17.77,17.79,57447.0,17.2624,17.2624,17.243,17.2624,57447.0
2024-11-18 14:20:00,17.79,17.79,17.74,17.75,188707.0,17.2624,17.2624,17.2139,17.2236,188707.0
2024-11-18 14:25:00,17.75,17.77,17.74,17.76,62612.0,17.2236,17.243,17.2139,17.2333,62612.0
2024-11-18 14:30:00,17.76,17.76,17.72,17.73,132285.0,17.2333,17.2333,17.1945,17.2042,132285.0
2024-11-18 14:35:00,17.73,17.73,17.7,17.73,121047.0,17.2042,17.2042,17.1751,17.2042,121047.0
2024-11-18 14:40:00,17.73,17.75,17.72,17.74,96049.0,17.2042,17.2236,17.1945,17.2139,96049.0
2024-11-18 14:45:00,17.74,17.75,17.74,17.75,24915.0,17.2139,17.2236,17.2139,17.2236,24915.0
2024-11-18 14:50:00,17.75,17.76,17.74,17.76,45719.0,17.2236,17.2333,17.2139,17.2333,45719.0
2024-11-18 14:55:00,17.76,17.76,17.73,17.75,56660.0,17.2333,17.2333,17.2042,17.2236,56660.0
2024-11-18 15:00:00,17.75,17.76,17.73,17.76,68637.0,17.2236,17.2333,17.2042,17.2333,68637.0
2024-11-18 15:05:00,17.75,17.77,17.74,17.77,56924.0,17.2236,17.243,17.2139,17.243,56924.0
2024-11-18 15:10:00,17.77,17.78,17.76,17.78,47741.0,17.243,17.2527,17.2333,17.2527,47741.0
2024-11-18 15:15:00,17.78,17.78,17.75,17.78,64306.0,17.2527,17.2527,17.2236,17.2527,64306.0
2024-11-18 15:20:00,17.77,17.79,17.77,17.79,82702.0,17.243,17.2624,17.243,17.2624,82702.0
2024-11-18 15:25:00,17.79,17.79,17.76,17.77,48989.0,17.2624,17.2624,17.2333,17.243,48989.0
2024-11-18 15:30:00,17.77,17.77,17.75,17.76,49744.0,17.243,17.243,17.2236,17.2333,49744.0
2024-11-18 15:35:00,17.76,17.77,17.74,17.75,147754.0,17.2333,17.243,17.2139,17.2236,147754.0
2024-11-18 15:40:00,17.75,17.77,17.74,17.75,259436.0,17.2236,17.243,17.2139,17.2236,259436.0
2024-11-18 15:45:00,17.75,17.76,17.73,17.76,173471.0,17.2236,17.2333,17.2042,17.2333,173471.0
2024-11-18 15:50:00,17.76,17.77,17.75,17.77,348560.0,17.2333,17.243,17.2236,17.243,348560.0
2024-11-18 15:55:00,17.76,17.81,17.76,17.8,996097.0,17.2333,17.2818,17.2333,17.2721,996097.0
2024-11-19 09:30:00,17.47,17.64,17.47,17.63,247407.0,16.9519,17.1169,16.9519,17.1072,247407.0
2024-11-19 09:35:00,17.62,17.67,17.58,17.64,137449.0,17.0975,17.146,17.0586,17.1169,137449.0
2024-11-19 09:40:00,17.64,17.7,17.6,17.68,117634.0,17.1169,17.1751,17.0781,17.1557,117634.0
2024-11-19 09:45:00,17.67,17.69,17.59,17.61,131312.0,17.146,17.1654,17.0683,17.0878,131312.0
2024-11-19 09:50:00,17.6,17.62,17.57,17.61,64416.0,17.0781,17.0975,17.0489,17.0878,64416.0
2024-11-19 09:55:00,17.62,17.67,17.61,17.67,49422.0,17.0975,17.146,17.0878,17.146,49422.0
2024-11-19 10:00:00,17.66,17.69,17.63,17.64,140851.0,17.1363,17.1654,17.1072,17.1169,140851.0
2024-11-19 10:05:00,17.64,17.66,17.62,17.64,220250.0,17.1169,17.1363,17.0975,17.1169,220250.0
2024-11-19 10:10:00,17.64,17.68,17.63,17.66,183022.0,17.1169,17.1557,17.1072,17.1363,183022.0
2024-11-19 10:15:00,17.65,17.67,17.62,17.66,55233.0,17.1266,17.146,17.0975,17.1363,55233.0
2024-11-19 10:20:00,17.66,17.67,17.64,17.67,100919.0,17.1363,17.146,17.1169,17.146,100919.0
2024-11-19 10:25:00,17.66,17.68,17.66,17.68,25791.0,17.1363,17.1557,17.1363,17.1557,25791.0
2024-11-19 10:30:00,17.68,17.73,17.67,17.71,351457.0,17.1557,17.2042,17.146,17.1848,351457.0
2024-11-19 10:35:00,17.71,17.74,17.7,17.71,262275.0,17.1848,17.2139,17.1751,17.1848,262275.0
2024-11-19 10:40:00,17.71,17.73,17.71,17.71,133926.0,17.1848,17.2042,17.1848,17.1848,133926.0
2024-11-19 10:45:00,17.71,17.72,17.66,17.7,168996.0,17.1848,17.1945,17.1363,17.1751,168996.0
2024-11-19 10:50:00,17.7,17.7,17.64,17.64,119984.0,17.1751,17.1751,17.1169,17.1169,119984.0
2024-11-19 10:55:00,17.64,17.67,17.63,17.65,190262.0,17.1169,17.146,17.1072,17.1266,190262.0
2024-11-19 11:00:00,17.66,17.66,17.61,17.62,149720.0,17.1363,17.1363,17.0878,17.0975,149720.0
2024-11-19 11:05:00,17.63,17.64,17.61,17.64,119895.0,17.1072,17.1169,17.0878,17.1169,119895.0
2024-11-19 11:10:00,17.64,17.64,17.59,17.61,134135.0,17.1169,17.1169,17.0683,17.0878,134135.0
2024-11-19 11:15:00,17.6,17.64,17.6,17.64,187433.0,17.0781,17.1169,17.0781,17.1169,187433.0
2024-11-19 11:20:00,17.64,17.66,17.63,17.66,66475.0,17.1169,17.1363,17.1072,17.1363,66475.0
2024-11-19 11:25:00,17.66,17.68,17.65,17.65,135781.0,17.1363,17.1557,17.1266,17.1266,135781.0
2024-11-19 11:30:00,17.65,17.65,17.63,17.63,146630.0,17.1266,17.1266,17.1072,17.1072,146630.0
2024-11-19 11:35:00,17.63,17.63,17.59,17.6,83527.0,17.1072,17.1072,17.0683,17.0781,83527.0
2024-11-19 11:40:00,17.59,17.62,17.59,17.6,110453.0,17.0683,17.0975,17.0683,17.0781,110453.0
2024-11-19 11:45:00,17.61,17.61,17.58,17.6,87229.0,17.0878,17.0878,17.0586,17.0781,87229.0
2024-11-19 11:50:00,17.59,17.61,17.58,17.59,196497.0,17.0683,17.0878,17.0586,17.0683,196497.0
2024-11-19 11:55:00,17.6,17.62,17.59,17.61,135954.0,17.0781,17.0975,17.0683,17.0878,135954.0
2024-11-19 12:00:00,17.61,17.61,17.56,17.57,163384.0,17.0878,17.0878,17.0392,17.0489,163384.0
2024-11-19 12:05:00,17.57,17.59,17.57,17.59,102156.0,17.0489,17.0683,17.0489,17.0683,102156.0
2024-11-19 12:10:00,17.58,17.59,17.56,17.57,47374.0,17.0586,17.0683,17.0392,17.0489,47374.0
2024-11-19 12:15:00,17.57,17.58,17.56,17.57,100260.0,17.0489,17.0586,17.0392,17.0489,100260.0
2024-11-19 12:20:00,17.57,17.58,17.55,17.55,40910.0,17.0489,17.0586,17.0295,17.0295,40910.0
2024-11-19 12:25:00,17.55,17.58,17.55,17.55,151317.0,17.0295,17.0586,17.0295,17.0295,151317.0
2024-11-19 12:30:00,17.55,17.57,17.54,17.57,117553.0,17.0295,17.0489,17.0198,17.0489,117553.0
2024-11-19 12:35:00,17.56,17.58,17.55,17.57,107772.0,17.0392,17.0586,17.0295,17.0489,107772.0
2024-11-19 12:40:00,17.57,17.59,17.56,17.57,97811.0,17.0489,17.0683,17.0392,17.0489,97811.0
2024-11-19 12:45:00,17.56,17.57,17.55,17.57,130066.0,17.0392,17.0489,17.0295,17.0489,130066.0
2024-11-19 12:50:00,17.57,17.58,17.56,17.56,37779.0,17.0489,17.0586,17.0392,17.0392,37779.0
2024-11-19 12:55:00,17.56,17.57,17.55,17.57,136930.0,17.0392,17.0489,17.0295,17.0489,136930.0
2024-11-19 13:00:00,17.57,17.57,17.54,17.54,32033.0,17.0489,17.0489,17.0198,17.0198,32033.0
2024-11-19 13:05:00,17.55,17.55,17.51,17.53,106718.0,17.0295,17.0295,16.9907,17.0101,106718.0
2024-11-19 13:10:00,17.53,17.54,17.52,17.54,75664.0,17.0101,17.0198,17.0004,17.0198,75664.0
2024-11-19 13:15:00,17.54,17.55,17.53,17.53,74213.0,17.0198,17.0295,17.0101,17.0101,74213.0
2024-11-19 13:20:00,17.53,17.54,17.51,17.51,59559.0,17.0101,17.0198,16.9907,16.9907,59559.0
2024-11-19 13:25:00,17.51,17.52,17.49,17.52,135231.0,16.9907,17.0004,16.9713,17.0004,135231.0
2024-11-19 13:30:00,17.52,17.52,17.49,17.49,29040.0,17.0004,17.0004,16.9713,16.9713,29040.0
2024-11-19 13:35:00,17.5,17.51,17.49,17.51,71634.0,16.981,16.9907,16.9713,16.9907,71634.0
2024-11-19 13:40:00,17.51,17.52,17.5,17.51,72119.0,16.9907,17.0004,16.981,16.9907,72119.0
2024-11-19 13:45:00,17.51,17.54,17.5,17.54,113452.0,16.9907,17.0198,16.981,17.0198,113452.0
2024-11-19 13:50:00,17.54,17.54,17.53,17.54,74006.0,17.0198,17.0198,17.0101,17.0198,74006.0
2024-11-19 13:55:00,17.54,17.55,17.52,17.54,102309.0,17.0198,17.0295,17.0004,17.0198,102309.0
2024-11-19 14:00:00,17.55,17.55,17.52,17.53,21736.0,17.0295,17.0295,17.0004,17.0101,21736.0
2024-11-19 14:05:00,17.53,17.53,17.51,17.51,12630.0,17.0101,17.0101,16.9907,16.9907,12630.0
2024-11-19 14:10:00,17.51,17.52,17.51,17.52,16178.0,16.9907,17.0004,16.9907,17.0004,16178.0
2024-11-19 14:15:00,17.52,17.52,17.5,17.51,153083.0,17.0004,17.0004,16.981,16.9907,153083.0
2024-11-19 14:20:00,17.51,17.51,17.5,17.5,51199.0,16.9907,16.9907,16.981,16.981,51199.0
2024-11-19 14:25:00,17.5,17.5,17.49,17.49,25669.0,16.981,16.981,16.9713,16.9713,25669.0
2024-11-19 14:30:00,17.49,17.5,17.46,17.46,170179.0,16.9713,16.981,16.9422,16.9422,170179.0
2024-11-19 14:35:00,17.46,17.48,17.45,17.48,127119.0,16.9422,16.9616,16.9325,16.9616,127119.0
2024-11-19 14:40:00,17.48,17.48,17.46,17.46,22761.0,16.9616,16.9616,16.9422,16.9422,22761.0
2024-11-19 14:45:00,17.46,17.47,17.46,17.46,45784.0,16.9422,16.9519,16.9422,16.9422,45784.0
2024-11-19 14:50:00,17.46,17.48,17.46,17.48,64518.0,16.9422,16.9616,16.9422,16.9616,64518.0
2024-11-19 14:55:00,17.47,17.48,17.46,17.46,17284.0,16.9519,16.9616,16.9422,16.9422,17284.0
2024-11-19 15:00:00,17.46,17.47,17.45,17.46,109861.0,16.9422,16.9519,16.9325,16.9422,109861.0
2024-11-19 15:05:00,17.46,17.49,17.46,17.48,59965.0,16.9422,16.9713,16.9422,16.9616,59965.0
2024-11-19 15:10:00,17.48,17.5,17.48,17.5,34468.0,16.9616,16.981,16.9616,16.981,34468.0
2024-11-19 15:15:00,17.49,17.52,17.49,17.52,105604.0,16.9713,17.0004,16.9713,17.0004,105604.0
2024-11-19 15:20:00,17.52,17.53,17.51,17.53,102966.0,17.0004,17.0101,16.9907,17.0101,102966.0
2024-11-19 15:25:00,17.53,17.53,17.52,17.53,13784.0,17.0101,17.0101,17.0004,17.0101,13784.0
2024-11-19 15:30:00,17.53,17.53,17.5,17.52,145360.0,17.0101,17.0101,16.981,17.0004,145360.0
2024-11-19 15:35:00,17.52,17.53,17.51,17.53,121380.0,17.0004,17.0101,16.9907,17.0101,121380.0
2024-11-19 15:40:00,17.53,17.53,17.51,17.53,76152.0,17.0101,17.0101,16.9907,17.0101,76152.0
2024-11-19 15:45:00,17.53,17.53,17.5,17.53,276541.0,17.0101,17.0101,16.981,17.0101,276541.0
2024-11-19 15:50:00,17.53,17.54,17.51,17.52,221083.0,17.0101,17.0198,16.9907,17.0004,221083.0
2024-11-19 15:55:00,17.52,17.56,17.51,17.53,877718.0,17.0004,17.0392,16.9907,17.0101,877718.0
2024-11-20 09:30:00,17.54,17.63,17.51,17.58,213900.0,17.0198,17.1072,16.9907,17.0586,213900.0
2024-11-20 09:35:00,17.57,17.57,17.44,17.46,159318.0,17.0489,17.0489,16.9228,16.9422,159318.0
2024-11-20 09:40:00,17.45,17.53,17.45,17.51,78933.0,16.9325,17.0101,16.9325,16.9907,78933.0
2024-11-20 09:45:00,17.51,17.52,17.46,17.46,157495.0,16.9907,17.0004,16.9422,16.9422,157495.0
2024-11-20 09:50:00,17.46,17.49,17.44,17.45,138252.0,16.9422,16.9713,16.9228,16.9325,138252.0
2024-11-20 09:55:00,17.44,17.47,17.42,17.43,75658.0,16.9228,16.9519,16.9034,16.9131,75658.0
2024-11-20 10:00:00,17.43,17.43,17.39,17.43,66698.0,16.9131,16.9131,16.8743,16.9131,66698.0
2024-11-20 10:05:00,17.43,17.44,17.38,17.39,83261.0,16.9131,16.9228,16.8646,16.8743,83261.0
2024-11-20 10:10:00,17.39,17.41,17.36,17.39,99255.0,16.8743,16.8937,16.8452,16.8743,99255.0
2024-11-20 10:15:00,17.39,17.42,17.36,17.41,84005.0,16.8743,16.9034,16.8452,16.8937,84005.0
2024-11-20 10:20:00,17.41,17.43,17.38,17.43,51413.0,16.8937,16.9131,16.8646,16.9131,51413.0
2024-11-20 10:25:00,17.43,17.45,17.42,17.44,52924.0,16.9131,16.9325,16.9034,16.9228,52924.0
2024-11-20 10:30:00,17.44,17.49,17.43,17.49,61152.0,16.9228,16.9713,16.9131,16.9713,61152.0
2024-11-20 10:35:00,17.48,17.51,17.46,17.51,84815.0,16.9616,16.9907,16.9422,16.9907,84815.0
2024-11-20 10:40:00,17.51,17.52,17.49,17.51,78461.0,16.9907,17.0004,16.9713,16.9907,78461.0
2024-11-20 10:45:00,17.51,17.52,17.49,17.52,56832.0,16.9907,17.0004,16.9713,17.0004,56832.0
2024-11-20 10:50:00,17.52,17.53,17.5,17.52,95185.0,17.0004,17.0101,16.981,17.0004,95185.0
2024-11-20 10:55:00,17.53,17.53,17.51,17.53,85940.0,17.0101,17.0101,16.9907,17.0101,85940.0
2024-11-20 11:00:00,17.53,17.56,17.51,17.52,136038.0,17.0101,17.0392,16.9907,17.0004,136038.0
2024-11-20 11:05:00,17.52,17.54,17.49,17.53,82744.0,17.0004,17.0198,16.9713,17.0101,82744.0
2024-11-20 11:10:00,17.53,17.54,17.48,17.5,164600.0,17.0101,17.0198,16.9616,16.981,164600.0
2024-11-20 11:15:00,17.5,17.5,17.48,17.5,106138.0,16.981,16.981,16.9616,16.981,106138.0
2024-11-20 11:20:00,17.5,17.51,17.48,17.48,50804.0,16.981,16.9907,16.9616,16.9616,50804.0
2024-11-20 11:25:00,17.48,17.49,17.46,17.46,68487.0,16.9616,16.9713,16.9422,16.9422,68487.0
2024-11-20 11:30:00,17.47,17.48,17.45,17.48,106000.0,16.9519,16.9616,16.9325,16.9616,106000.0
2024-11-20 11:35:00,17.47,17.5,17.46,17.5,104653.0,16.9519,16.981,16.9422,16.981,104653.0
2024-11-20 11:40:00,17.5,17.52,17.49,17.52,62973.0,16.981,17.0004,16.9713,17.0004,62973.0
2024-11-20 11:45:00,17.52,17.53,17.5,17.53,58693.0,17.0004,17.0101,16.981,17.0101,58693.0
2024-11-20 11:50:00,17.53,17.56,17.52,17.55,38905.0,17.0101,17.0392,17.0004,17.0295,38905.0
2024-11-20 11:55:00,17.55,17.56,17.52,17.53,188402.0,17.0295,17.0392,17.0004,17.0101,188402.0
2024-11-20 12:00:00,17.53,17.53,17.5,17.52,117639.0,17.0101,17.0101,16.981,17.0004,117639.0
2024-11-20 12:05:00,17.52,17.52,17.5,17.52,30997.0,17.0004,17.0004,16.981,17.0004,30997.0
2024-11-20 12:10:00,17.52,17.52,17.49,17.51,147898.0,17.0004,17.0004,16.9713,16.9907,147898.0
2024-11-20 12:15:00,17.51,17.51,17.48,17.48,49875.0,16.9907,16.9907,16.9616,16.9616,49875.0
2024-11-20 12:20:00,17.49,17.49,17.46,17.48,51213.0,16.9713,16.9713,16.9422,16.9616,51213.0
2024-11-20 12:25:00,17.47,17.49,17.47,17.48,45626.0,16.9519,16.9713,16.9519,16.9616,45626.0
2024-11-20 12:30:00,17.47,17.49,17.46,17.48,67897.0,16.9519,16.9713,16.9422,16.9616,67897.0
2024-11-20 12:35:00,17.48,17.51,17.47,17.5,48780.0,16.9616,16.9907,16.9519,16.981,48780.0
2024-11-20 12:40:00,17.5,17.51,17.49,17.5,70354.0,16.981,16.9907,16.9713,16.981,70354.0
2024-11-20 12:45:00,17.5,17.53,17.49,17.53,52365.0,16.981,17.0101,16.9713,17.0101,52365.0
2024-11-20 12:50:00,17.53,17.54,17.52,17.52,82632.0,17.0101,17.0198,17.0004,17.0004,82632.0
2024-11-20 12:55:00,17.52,17.53,17.5,17.51,68134.0,17.0004,17.0101,16.981,16.9907,68134.0
2024-11-20 13:00:00,17.51,17.52,17.49,17.5,283490.0,16.9907,17.0004,16.9713,16.981,283490.0
2024-11-20 13:05:00,17.5,17.5,17.48,17.48,40448.0,16.981,16.981,16.9616,16.9616,40448.0
2024-11-20 13:10:00,17.48,17.51,17.48,17.5,79280.0,16.9616,16.9907,16.9616,16.981,79280.0
2024-11-20 13:15:00,17.5,17.51,17.48,17.48,49025.0,16.981,16.9907,16.9616,16.9616,49025.0
2024-11-20 13:20:00,17.48,17.51,17.47,17.51,148941.0,16.9616,16.9907,16.9519,16.9907,148941.0
2024-11-20 13:25:00,17.51,17.52,17.5,17.5,18215.0,16.9907,17.0004,16.981,16.981,18215.0
2024-11-20 13:30:00,17.51,17.51,17.48,17.48,48673.0,16.9907,16.9907,16.9616,16.9616,48673.0
2024-11-20 13:35:00,17.48,17.5,17.45,17.46,55840.0,16.9616,16.981,16.9325,16.9422,55840.0
2024-11-20 13:40:00,17.46,17.47,17.45,17.45,55364.0,16.9422,16.9519,16.9325,16.9325,55364.0
2024-11-20 13:45:00,17.46,17.46,17.43,17.44,85094.0,16.9422,16.9422,16.9131,16.9228,85094.0
2024-11-20 13:50:00,17.44,17.45,17.43,17.44,77188.0,16.9228,16.9325,16.9131,16.9228,77188.0
2024-11-20 13:55:00,17.44,17.45,17.43,17.44,55580.0,16.9228,16.9325,16.9131,16.9228,55580.0
2024-11-20 14:00:00,17.44,17.45,17.42,17.43,75687.0,16.9228,16.9325,16.9034,16.9131,75687.0
2024-11-20 14:05:00,17.43,17.43,17.41,17.41,84617.0,16.9131,16.9131,16.8937,16.8937,84617.0
2024-11-20 14:10:00,17.41,17.43,17.41,17.43,39439.0,16.8937,16.9131,16.8937,16.9131,39439.0
2024-11-20 14:15:00,17.43,17.43,17.42,17.43,61294.0,16.9131,16.9131,16.9034,16.9131,61294.0
2024-11-20 14:20:00,17.43,17.45,17.43,17.44,78159.0,16.9131,16.9325,16.9131,16.9228,78159.0
2024-11-20 14:25:00,17.44,17.46,17.43,17.46,105654.0,16.9228,16.9422,16.9131,16.9422,105654.0
2024-11-20 14:30:00,17.45,17.46,17.45,17.45,26783.0,16.9325,16.9422,16.9325,16.9325,26783.0
2024-11-20 14:35:00,17.45,17.48,17.45,17.46,205109.0,16.9325,16.9616,16.9325,16.9422,205109.0
2024-11-20 14:40:00,17.46,17.48,17.46,17.48,64763.0,16.9422,16.9616,16.9422,16.9616,64763.0
2024-11-20 14:45:00,17.47,17.48,17.47,17.47,40996.0,16.9519,16.9616,16.9519,16.9519,40996.0
2024-11-20 14:50:00,17.47,17.48,17.46,17.46,73023.0,16.9519,16.9616,16.9422,16.9422,73023.0
2024-11-20 14:55:00,17.46,17.47,17.45,17.45,90872.0,16.9422,16.9519,16.9325,16.9325,90872.0
2024-11-20 15:00:00,17.45,17.46,17.44,17.45,98053.0,16.9325,16.9422,16.9228,16.9325,98053.0
2024-11-20 15:05:00,17.45,17.47,17.44,17.46,76953.0,16.9325,16.9519,16.9228,16.9422,76953.0
2024-11-20 15:10:00,17.47,17.47,17.46,17.46,62668.0,16.9519,16.9519,16.9422,16.9422,62668.0
2024-11-20 15:15:00,17.46,17.48,17.45,17.48,129736.0,16.9422,16.9616,16.9325,16.9616,129736.0
2024-11-20 15:20:00,17.48,17.48,17.46,17.46,71179.0,16.9616,16.9616,16.9422,16.9422,71179.0
2024-11-20 15:25:00,17.47,17.48,17.45,17.46,134845.0,16.9519,16.9616,16.9325,16.9422,134845.0
2024-11-20 15:30:00,17.46,17.5,17.46,17.5,497271.0,16.9422,16.981,16.9422,16.981,497271.0
2024-11-20 15:35:00,17.5,17.51,17.47,17.48,179007.0,16.981,16.9907,16.9519,16.9616,179007.0
2024-11-20 15:40:00,17.48,17.5,17.46,17.48,199416.0,16.9616,16.981,16.9422,16.9616,199416.0
2024-11-20 15:45:00,17.48,17.48,17.46,17.46,161382.0,16.9616,16.9616,16.9422,16.9422,161382.0
2024-11-20 15:50:00,17.46,17.49,17.44,17.48,354574.0,16.9422,16.9713,16.9228,16.9616,354574.0
2024-11-20 15:55:00,17.48,17.48,17.45,17.45,748560.0,16.9616,16.9616,16.9325,16.9325,748560.0
2024-11-21 09:30:00,17.5,17.58,17.46,17.5,693765.0,16.981,17.0586,16.9422,16.981,693765.0
2024-11-21 09:35:00,17.5,17.56,17.48,17.53,288153.0,16.981,17.0392,16.9616,17.0101,288153.0
2024-11-21 09:40:00,17.53,17.57,17.48,17.56,304197.0,17.0101,17.0489,16.9616,17.0392,304197.0
2024-11-21 09:45:00,17.55,17.58,17.51,17.52,488790.0,17.0295,17.0586,16.9907,17.0004,488790.0
2024-11-21 09:50:00,17.53,17.55,17.49,17.5,156308.0,17.0101,17.0295,16.9713,16.981,156308.0
2024-11-21 09:55:00,17.5,17.54,17.47,17.52,148166.0,16.981,17.0198,16.9519,17.0004,148166.0
2024-11-21 10:00:00,17.52,17.52,17.45,17.46,212217.0,17.0004,17.0004,16.9325,16.9422,212217.0
2024-11-21 10:05:00,17.46,17.5,17.45,17.48,102077.0,16.9422,16.981,16.9325,16.9616,102077.0
2024-11-21 10:10:00,17.48,17.51,17.45,17.49,751111.0,16.9616,16.9907,16.9325,16.9713,751111.0
2024-11-21 10:15:00,17.5,17.53,17.47,17.52,404126.0,16.981,17.0101,16.9519,17.0004,404126.0
2024-11-21 10:20:00,17.51,17.54,17.47,17.49,347307.0,16.9907,17.0198,16.9519,16.9713,347307.0
2024-11-21 10:25:00,17.49,17.51,17.42,17.43,266322.0,16.9713,16.9907,16.9034,16.9131,266322.0
2024-11-21 10:30:00,17.42,17.48,17.4,17.47,242718.0,16.9034,16.9616,16.884,16.9519,242718.0
2024-11-21 10:35:00,17.47,17.53,17.46,17.52,284689.0,16.9519,17.0101,16.9422,17.0004,284689.0
2024-11-21 10:40:00,17.52,17.58,17.49,17.56,137604.0,17.0004,17.0586,16.9713,17.0392,137604.0
2024-11-21 10:45:00,17.56,17.63,17.54,17.63,325954.0,17.0392,17.1072,17.0198,17.1072,325954.0
2024-11-21 10:50:00,17.62,17.63,17.59,17.61,397810.0,17.0975,17.1072,17.0683,17.0878,397810.0
2024-11-21 10:55:00,17.61,17.66,17.6,17.63,180776.0,17.0878,17.1363,17.0781,17.1072,180776.0
2024-11-21 11:00:00,17.63,17.64,17.61,17.64,169884.0,17.1072,17.1169,17.0878,17.1169,169884.0
2024-11-21 11:05:00,17.64,17.66,17.62,17.63,180232.0,17.1169,17.1363,17.0975,17.1072,180232.0
2024-11-21 11:10:00,17.64,17.68,17.62,17.67,156265.0,17.1169,17.1557,17.0975,17.146,156265.0
2024-11-21 11:15:00,17.67,17.69,17.65,17.66,229162.0,17.146,17.1654,17.1266,17.1363,229162.0
2024-11-21 11:20:00,17.65,17.7,17.61,17.69,237475.0,17.1266,17.1751,17.0878,17.1654,237475.0
2024-11-21 11:25:00,17.69,17.73,17.68,17.71,168253.0,17.1654,17.2042,17.1557,17.1848,168253.0
2024-11-21 11:30:00,17.71,17.76,17.71,17.76,133543.0,17.1848,17.2333,17.1848,17.2333,133543.0
2024-11-21 11:35:00,17.76,17.79,17.73,17.78,177133.0,17.2333,17.2624,17.2042,17.2527,177133.0
2024-11-21 11:40:00,17.77,17.82,17.76,17.8,128819.0,17.243,17.2915,17.2333,17.2721,128819.0
2024-11-21 11:45:00,17.81,17.81,17.75,17.79,212268.0,17.2818,17.2818,17.2236,17.2624,212268.0
2024-11-21 11:50:00,17.79,17.83,17.76,17.82,261650.0,17.2624,17.3012,17.2333,17.2915,261650.0
2024-11-21 11:55:00,17.81,17.82,17.8,17.81,106039.0,17.2818,17.2915,17.2721,17.2818,106039.0
2024-11-21 12:00:00,17.82,17.82,17.78,17.79,120769.0,17.2915,17.2915,17.2527,17.2624,120769.0
2024-11-21 12:05:00,17.79,17.8,17.77,17.78,112026.0,17.2624,17.2721,17.243,17.2527,112026.0
2024-11-21 12:10:00,17.78,17.8,17.75,17.76,131208.0,17.2527,17.2721,17.2236,17.2333,131208.0
2024-11-21 12:15:00,17.77,17.77,17.74,17.75,122685.0,17.243,17.243,17.2139,17.2236,122685.0
2024-11-21 12:20:00,17.75,17.76,17.73,17.74,111951.0,17.2236,17.2333,17.2042,17.2139,111951.0
2024-11-21 12:25:00,17.73,17.78,17.73,17.77,161244.0,17.2042,17.2527,17.2042,17.243,161244.0
2024-11-21 12:30:00,17.77,17.79,17.75,17.77,108498.0,17.243,17.2624,17.2236,17.243,108498.0
2024-11-21 12:35:00,17.77,17.78,17.75,17.76,169654.0,17.243,17.2527,17.2236,17.2333,169654.0
2024-11-21 12:40:00,17.76,17.77,17.73,17.74,148047.0,17.2333,17.243,17.2042,17.2139,148047.0
2024-11-21 12:45:00,17.74,17.77,17.73,17.76,73197.0,17.2139,17.243,17.2042,17.2333,73197.0
2024-11-21 12:50:00,17.76,17.78,17.75,17.77,63909.0,17.2333,17.2527,17.2236,17.243,63909.0
2024-11-21 12:55:00,17.77,17.78,17.75,17.78,110682.0,17.243,17.2527,17.2236,17.2527,110682.0
2024-11-21 13:00:00,17.78,17.79,17.76,17.79,82063.0,17.2527,17.2624,17.2333,17.2624,82063.0
2024-11-21 13:05:00,17.79,17.8,17.76,17.77,193687.0,17.2624,17.2721,17.2333,17.243,193687.0
2024-11-21 13:10:00,17.77,17.78,17.75,17.77,382547.0,17.243,17.2527,17.2236,17.243,382547.0
2024-11-21 13:15:00,17.77,17.77,17.75,17.77,238532.0,17.243,17.243,17.2236,17.243,238532.0
2024-11-21 13:20:00,17.76,17.77,17.74,17.76,128560.0,17.2333,17.243,17.2139,17.2333,128560.0
2024-11-21 13:25:00,17.76,17.77,17.75,17.76,120666.0,17.2333,17.243,17.2236,17.2333,120666.0
2024-11-21 13:30:00,17.76,17.79,17.75,17.78,131185.0,17.2333,17.2624,17.2236,17.2527,131185.0
2024-11-21 13:35:00,17.79,17.79,17.77,17.78,75131.0,17.2624,17.2624,17.243,17.2527,75131.0
2024-11-21 13:40:00,17.78,17.78,17.76,17.77,46530.0,17.2527,17.2527,17.2333,17.243,46530.0
2024-11-21 13:45:00,17.77,17.77,17.75,17.76,70300.0,17.243,17.243,17.2236,17.2333,70300.0
2024-11-21 13:50:00,17.75,17.78,17.75,17.78,60780.0,17.2236,17.2527,17.2236,17.2527,60780.0
2024-11-21 13:55:00,17.78,17.78,17.76,17.78,116925.0,17.2527,17.2527,17.2333,17.2527,116925.0
2024-11-21 14:00:00,17.78,17.78,17.77,17.78,21199.0,17.2527,17.2527,17.243,17.2527,21199.0
2024-11-21 14:05:00,17.78,17.8,17.77,17.8,144506.0,17.2527,17.2721,17.243,17.2721,144506.0
2024-11-21 14:10:00,17.8,17.82,17.79,17.81,118286.0,17.2721,17.2915,17.2624,17.2818,118286.0
2024-11-21 14:15:00,17.82,17.82,17.81,17.81,36608.0,17.2915,17.2915,17.2818,17.2818,36608.0
2024-11-21 14:20:00,17.81,17.82,17.79,17.8,133075.0,17.2818,17.2915,17.2624,17.2721,133075.0
2024-11-21 14:25:00,17.8,17.8,17.78,17.8,275489.0,17.2721,17.2721,17.2527,17.2721,275489.0
2024-11-21 14:30:00,17.8,17.8,17.75,17.75,141867.0,17.2721,17.2721,17.2236,17.2236,141867.0
2024-11-21 14:35:00,17.75,17.76,17.72,17.72,449996.0,17.2236,17.2333,17.1945,17.1945,449996.0
2024-11-21 14:40:00,17.72,17.73,17.66,17.69,435509.0,17.1945,17.2042,17.1363,17.1654,435509.0
2024-11-21 14:45:00,17.69,17.72,17.67,17.71,191902.0,17.1654,17.1945,17.146,17.1848,191902.0
2024-11-21 14:50:00,17.71,17.71,17.67,17.69,347096.0,17.1848,17.1848,17.146,17.1654,347096.0
2024-11-21 14:55:00,17.68,17.7,17.68,17.69,157513.0,17.1557,17.1751,17.1557,17.1654,157513.0
2024-11-21 15:00:00,17.69,17.71,17.68,17.69,193722.0,17.1654,17.1848,17.1557,17.1654,193722.0
2024-11-21 15:05:00,17.7,17.71,17.69,17.7,126464.0,17.1751,17.1848,17.1654,17.1751,126464.0
2024-11-21 15:10:00,17.7,17.7,17.67,17.68,227318.0,17.1751,17.1751,17.146,17.1557,227318.0
2024-11-21 15:15:00,17.68,17.69,17.67,17.68,114356.0,17.1557,17.1654,17.146,17.1557,114356.0
2024-11-21 15:20:00,17.67,17.68,17.66,17.66,129850.0,17.146,17.1557,17.1363,17.1363,129850.0
2024-11-21 15:25:00,17.67,17.69,17.66,17.68,188651.0,17.146,17.1654,17.1363,17.1557,188651.0
2024-11-21 15:30:00,17.68,17.68,17.65,17.66,136814.0,17.1557,17.1557,17.1266,17.1363,136814.0
2024-11-21 15:35:00,17.66,17.66,17.62,17.66,293605.0,17.1363,17.1363,17.0975,17.1363,293605.0
2024-11-21 15:40:00,17.66,17.66,17.62,17.64,198074.0,17.1363,17.1363,17.0975,17.1169,198074.0
2024-11-21 15:45:00,17.64,17.66,17.63,17.66,257108.0,17.1169,17.1363,17.1072,17.1363,257108.0
2024-11-21 15:50:00,17.66,17.7,17.64,17.69,789117.0,17.1363,17.1751,17.1169,17.1654,789117.0
2024-11-21 15:55:00,17.69,17.69,17.62,17.64,1239320.0,17.1654,17.1654,17.0975,17.1169,1239320.0
2024-11-22 09:30:00,17.63,17.74,17.57,17.66,289119.0,17.1072,17.2139,17.0489,17.1363,289119.0
2024-11-22 09:35:00,17.65,17.68,17.61,17.67,161552.0,17.1266,17.1557,17.0878,17.146,161552.0
2024-11-22 09:40:00,17.66,17.74,17.66,17.7,188550.0,17.1363,17.2139,17.1363,17.1751,188550.0
2024-11-22 09:45:00,17.71,17.79,17.7,17.74,251382.0,17.1848,17.2624,17.1751,17.2139,251382.0
2024-11-22 09:50:00,17.74,17.78,17.69,17.78,234437.0,17.2139,17.2527,17.1654,17.2527,234437.0
2024-11-22 09:55:00,17.78,17.81,17.75,17.79,96609.0,17.2527,17.2818,17.2236,17.2624,96609.0
2024-11-22 10:00:00,17.8,17.84,17.77,17.83,92363.0,17.2721,17.3109,17.243,17.3012,92363.0
2024-11-22 10:05:00,17.83,17.83,17.79,17.82,98026.0,17.3012,17.3012,17.2624,17.2915,98026.0
2024-11-22 10:10:00,17.82,17.89,17.8,17.88,104062.0,17.2915,17.3594,17.2721,17.3497,104062.0
2024-11-22 10:15:00,17.88,17.95,17.87,17.93,81458.0,17.3497,17.4177,17.34,17.3983,81458.0
2024-11-22 10:20:00,17.93,17.93,17.87,17.88,123914.0,17.3983,17.3983,17.34,17.3497,123914.0
2024-11-22 10:25:00,17.88,17.89,17.83,17.89,126713.0,17.3497,17.3594,17.3012,17.3594,126713.0
2024-11-22 10:30:00,17.89,17.91,17.86,17.87,70956.0,17.3594,17.3789,17.3303,17.34,70956.0
2024-11-22 10:35:00,17.88,17.92,17.87,17.92,102661.0,17.3497,17.3886,17.34,17.3886,102661.0
2024-11-22 10:40:00,17.91,17.93,17.89,17.92,92151.0,17.3789,17.3983,17.3594,17.3886,92151.0
2024-11-22 10:45:00,17.91,17.95,17.9,17.94,85774.0,17.3789,17.4177,17.3692,17.408,85774.0
2024-11-22 10:50:00,17.94,17.94,17.92,17.94,36586.0,17.408,17.408,17.3886,17.408,36586.0
2024-11-22 10:55:00,17.94,17.97,17.92,17.96,96816.0,17.408,17.4371,17.3886,17.4274,96816.0
2024-11-22 11:00:00,17.96,17.97,17.92,17.94,130548.0,17.4274,17.4371,17.3886,17.408,130548.0
2024-11-22 11:05:00,17.94,17.95,17.92,17.93,107436.0,17.408,17.4177,17.3886,17.3983,107436.0
2024-11-22 11:10:00,17.94,17.96,17.93,17.95,122724.0,17.408,17.4274,17.3983,17.4177,122724.0
2024-11-22 11:15:00,17.95,17.98,17.93,17.94,148191.0,17.4177,17.4468,17.3983,17.408,148191.0
2024-11-22 11:20:00,17.94,17.97,17.92,17.96,129737.0,17.408,17.4371,17.3886,17.4274,129737.0
2024-11-22 11:25:00,17.96,17.98,17.94,17.98,98865.0,17.4274,17.4468,17.408,17.4468,98865.0
2024-11-22 11:30:00,17.98,17.98,17.95,17.98,97232.0,17.4468,17.4468,17.4177,17.4468,97232.0
2024-11-22 11:35:00,17.98,17.98,17.96,17.96,58222.0,17.4468,17.4468,17.4274,17.4274,58222.0
2024-11-22 11:40:00,17.96,17.97,17.95,17.96,59662.0,17.4274,17.4371,17.4177,17.4274,59662.0
2024-11-22 11:45:00,17.96,17.96,17.93,17.94,140858.0,17.4274,17.4274,17.3983,17.408,140858.0
2024-11-22 11:50:00,17.95,17.95,17.92,17.93,125489.0,17.4177,17.4177,17.3886,17.3983,125489.0
2024-11-22 11:55:00,17.93,17.96,17.92,17.96,223756.0,17.3983,17.4274,17.3886,17.4274,223756.0
2024-11-22 12:00:00,17.96,17.96,17.92,17.94,148518.0,17.4274,17.4274,17.3886,17.408,148518.0
2024-11-22 12:05:00,17.94,17.95,17.93,17.95,112322.0,17.408,17.4177,17.3983,17.4177,112322.0
2024-11-22 12:10:00,17.95,17.97,17.94,17.96,160998.0,17.4177,17.4371,17.408,17.4274,160998.0
2024-11-22 12:15:00,17.96,17.97,17.93,17.94,141386.0,17.4274,17.4371,17.3983,17.408,141386.0
2024-11-22 12:20:00,17.93,17.95,17.93,17.94,130071.0,17.3983,17.4177,17.3983,17.408,130071.0
2024-11-22 12:25:00,17.94,17.94,17.92,17.93,134912.0,17.408,17.408,17.3886,17.3983,134912.0
2024-11-22 12:30:00,17.93,17.93,17.9,17.91,124465.0,17.3983,17.3983,17.3692,17.3789,124465.0
2024-11-22 12:35:00,17.91,17.91,17.88,17.89,85184.0,17.3789,17.3789,17.3497,17.3594,85184.0
2024-11-22 12:40:00,17.89,17.92,17.88,17.91,107030.0,17.3594,17.3886,17.3497,17.3789,107030.0
2024-11-22 12:45:00,17.91,17.92,17.88,17.88,101874.0,17.3789,17.3886,17.3497,17.3497,101874.0
2024-11-22 12:50:00,17.89,17.89,17.86,17.87,82407.0,17.3594,17.3594,17.3303,17.34,82407.0
2024-11-22 12:55:00,17.87,17.87,17.85,17.86,24234.0,17.34,17.34,17.3206,17.3303,24234.0
2024-11-22 13:00:00,17.85,17.87,17.85,17.85,70440.0,17.3206,17.34,17.3206,17.3206,70440.0
2024-11-22 13:05:00,17.86,17.86,17.84,17.84,69268.0,17.3303,17.3303,17.3109,17.3109,69268.0
2024-11-22 13:10:00,17.84,17.86,17.84,17.86,117284.0,17.3109,17.3303,17.3109,17.3303,117284.0
2024-11-22 13:15:00,17.86,17.88,17.85,17.87,52154.0,17.3303,17.3497,17.3206,17.34,52154.0
2024-11-22 13:20:00,17.86,17.91,17.85,17.9,193796.0,17.3303,17.3789,17.3206,17.3692,193796.0
2024-11-22 13:25:00,17.91,17.92,17.88,17.88,134797.0,17.3789,17.3886,17.3497,17.3497,134797.0
2024-11-22 13:30:00,17.88,17.9,17.88,17.89,311721.0,17.3497,17.3692,17.3497,17.3594,311721.0
2024-11-22 13:35:00,17.89,17.9,17.87,17.87,299552.0,17.3594,17.3692,17.34,17.34,299552.0
2024-11-22 13:40:00,17.88,17.89,17.87,17.89,157562.0,17.3497,17.3594,17.34,17.3594,157562.0
2024-11-22 13:45:00,17.89,17.9,17.88,17.89,102913.0,17.3594,17.3692,17.3497,17.3594,102913.0
2024-11-22 13:50:00,17.89,17.9,17.88,17.89,52176.0,17.3594,17.3692,17.3497,17.3594,52176.0
2024-11-22 13:55:00,17.89,17.9,17.88,17.89,34859.0,17.3594,17.3692,17.3497,17.3594,34859.0
2024-11-22 14:00:00,17.88,17.89,17.88,17.89,60531.0,17.3497,17.3594,17.3497,17.3594,60531.0
2024-11-22 14:05:00,17.89,17.89,17.87,17.89,120712.0,17.3594,17.3594,17.34,17.3594,120712.0
2024-11-22 14:10:00,17.89,17.89,17.85,17.86,55189.0,17.3594,17.3594,17.3206,17.3303,55189.0
2024-11-22 14:15:00,17.86,17.86,17.82,17.85,191584.0,17.3303,17.3303,17.2915,17.3206,191584.0
2024-11-22 14:20:00,17.85,17.87,17.84,17.86,181436.0,17.3206,17.34,17.3109,17.3303,181436.0
2024-11-22 14:25:00,17.87,17.88,17.86,17.87,65577.0,17.34,17.3497,17.3303,17.34,65577.0
2024-11-22 14:30:00,17.88,17.88,17.87,17.88,36262.0,17.3497,17.3497,17.34,17.3497,36262.0
2024-11-22 14:35:00,17.88,17.88,17.84,17.86,301730.0,17.3497,17.3497,17.3109,17.3303,301730.0
2024-11-22 14:40:00,17.86,17.88,17.85,17.87,175396.0,17.3303,17.3497,17.3206,17.34,175396.0
2024-11-22 14:45:00,17.86,17.88,17.85,17.88,252738.0,17.3303,17.3497,17.3206,17.3497,252738.0
2024-11-22 14:50:00,17.88,17.88,17.86,17.87,90255.0,17.3497,17.3497,17.3303,17.34,90255.0
2024-11-22 14:55:00,17.88,17.88,17.85,17.86,203021.0,17.3497,17.3497,17.3206,17.3303,203021.0
2024-11-22 15:00:00,17.86,17.86,17.81,17.81,150026.0,17.3303,17.3303,17.2818,17.2818,150026.0
2024-11-22 15:05:00,17.81,17.82,17.8,17.82,207763.0,17.2818,17.2915,17.2721,17.2915,207763.0
2024-11-22 15:10:00,17.82,17.83,17.81,17.82,66367.0,17.2915,17.3012,17.2818,17.2915,66367.0
2024-11-22 15:15:00,17.82,17.86,17.81,17.86,321313.0,17.2915,17.3303,17.2818,17.3303,321313.0
2024-11-22 15:20:00,17.86,17.86,17.84,17.85,53228.0,17.3303,17.3303,17.3109,17.3206,53228.0
2024-11-22 15:25:00,17.85,17.86,17.83,17.86,139151.0,17.3206,17.3303,17.3012,17.3303,139151.0
2024-11-22 15:30:00,17.86,17.88,17.84,17.87,251296.0,17.3303,17.3497,17.3109,17.34,251296.0
2024-11-22 15:35:00,17.87,17.87,17.86,17.87,38652.0,17.34,17.34,17.3303,17.34,38652.0
2024-11-22 15:40:00,17.87,17.88,17.85,17.87,184024.0,17.34,17.3497,17.3206,17.34,184024.0
2024-11-22 15:45:00,17.87,17.89,17.86,17.89,279871.0,17.34,17.3594,17.3303,17.3594,279871.0
2024-11-22 15:50:00,17.88,17.9,17.86,17.89,620695.0,17.3497,17.3692,17.3303,17.3594,620695.0
2024-11-22 15:55:00,17.89,17.91,17.87,17.88,1221787.0,17.3594,17.3789,17.34,17.3497,1221787.0
2024-11-25 09:30:00,18.03,18.29,18.02,18.28,443244.0,17.4953,17.7476,17.4856,17.7379,443244.0
2024-11-25 09:35:00,18.28,18.34,18.2,18.21,337434.0,17.7379,17.7961,17.6603,17.67,337434.0
2024-11-25 09:40:00,18.21,18.27,18.2,18.27,167378.0,17.67,17.7282,17.6603,17.7282,167378.0
2024-11-25 09:45:00,18.25,18.3,18.21,18.3,102126.0,17.7088,17.7573,17.67,17.7573,102126.0
2024-11-25 09:50:00,18.29,18.31,18.25,18.31,105019.0,17.7476,17.767,17.7088,17.767,105019.0
2024-11-25 09:55:00,18.32,18.33,18.27,18.32,127848.0,17.7767,17.7864,17.7282,17.7767,127848.0
2024-11-25 10:00:00,18.31,18.32,18.23,18.31,122079.0,17.767,17.7767,17.6894,17.767,122079.0
2024-11-25 10:05:00,18.3,18.38,18.3,18.38,127023.0,17.7573,17.8349,17.7573,17.8349,127023.0
2024-11-25 10:10:00,18.38,18.38,18.28,18.29,137054.0,17.8349,17.8349,17.7379,17.7476,137054.0
2024-11-25 10:15:00,18.29,18.34,18.26,18.34,67488.0,17.7476,17.7961,17.7185,17.7961,67488.0
2024-11-25 10:20:00,18.33,18.38,18.31,18.37,121861.0,17.7864,17.8349,17.767,17.8252,121861.0
2024-11-25 10:25:00,18.36,18.45,18.36,18.44,82470.0,17.8155,17.9028,17.8155,17.8931,82470.0
2024-11-25 10:30:00,18.44,18.45,18.41,18.41,111861.0,17.8931,17.9028,17.864,17.864,111861.0
2024-11-25 10:35:00,18.42,18.43,18.39,18.4,72711.0,17.8737,17.8834,17.8446,17.8543,72711.0
2024-11-25 10:40:00,18.4,18.41,18.38,18.39,196836.0,17.8543,17.864,17.8349,17.8446,196836.0
2024-11-25 10:45:00,18.39,18.4,18.35,18.37,127619.0,17.8446,17.8543,17.8058,17.8252,127619.0
2024-11-25 10:50:00,18.37,18.39,18.35,18.36,65830.0,17.8252,17.8446,17.8058,17.8155,65830.0
2024-11-25 10:55:00,18.36,18.39,18.33,18.37,67441.0,17.8155,17.8446,17.7864,17.8252,67441.0
2024-11-25 11:00:00,18.38,18.39,18.36,18.37,52518.0,17.8349,17.8446,17.8155,17.8252,52518.0
2024-11-25 11:05:00,18.37,18.38,18.35,18.36,131818.0,17.8252,17.8349,17.8058,17.8155,131818.0
2024-11-25 11:10:00,18.36,18.39,18.35,18.36,132463.0,17.8155,17.8446,17.8058,17.8155,132463.0
2024-11-25 11:15:00,18.36,18.39,18.35,18.36,87136.0,17.8155,17.8446,17.8058,17.8155,87136.0
2024-11-25 11:20:00,18.36,18.37,18.3,18.3,263239.0,17.8155,17.8252,17.7573,17.7573,263239.0
2024-11-25 11:25:00,18.3,18.32,18.24,18.25,155697.0,17.7573,17.7767,17.6991,17.7088,155697.0
2024-11-25 11:30:00,18.25,18.26,18.21,18.21,156978.0,17.7088,17.7185,17.67,17.67,156978.0
2024-11-25 11:35:00,18.22,18.22,18.18,18.19,139768.0,17.6797,17.6797,17.6408,17.6506,139768.0
2024-11-25 11:40:00,18.19,18.22,18.18,18.2,135651.0,17.6506,17.6797,17.6408,17.6603,135651.0
2024-11-25 11:45:00,18.2,18.22,18.18,18.19,120761.0,17.6603,17.6797,17.6408,17.6506,120761.0
2024-11-25 11:50:00,18.19,18.22,18.18,18.21,133693.0,17.6506,17.6797,17.6408,17.67,133693.0
2024-11-25 11:55:00,18.21,18.24,18.2,18.21,168394.0,17.67,17.6991,17.6603,17.67,168394.0
2024-11-25 12:00:00,18.2,18.23,18.19,18.23,146009.0,17.6603,17.6894,17.6506,17.6894,146009.0
2024-11-25 12:05:00,18.23,18.24,18.21,18.23,134078.0,17.6894,17.6991,17.67,17.6894,134078.0
2024-11-25 12:10:00,18.23,18.24,18.18,18.2,266444.0,17.6894,17.6991,17.6408,17.6603,266444.0
2024-11-25 12:15:00,18.2,18.21,18.16,18.21,220278.0,17.6603,17.67,17.6214,17.67,220278.0
2024-11-25 12:20:00,18.2,18.21,18.17,18.19,140705.0,17.6603,17.67,17.6311,17.6506,140705.0
2024-11-25 12:25:00,18.19,18.23,18.17,18.18,82092.0,17.6506,17.6894,17.6311,17.6408,82092.0
2024-11-25 12:30:00,18.19,18.2,18.17,18.19,103949.0,17.6506,17.6603,17.6311,17.6506,103949.0
2024-11-25 12:35:00,18.19,18.2,18.17,18.17,34606.0,17.6506,17.6603,17.6311,17.6311,34606.0
2024-11-25 12:40:00,18.17,18.18,18.13,18.14,74154.0,17.6311,17.6408,17.5923,17.602,74154.0
2024-11-25 12:45:00,18.14,18.16,18.13,18.14,98267.0,17.602,17.6214,17.5923,17.602,98267.0
2024-11-25 12:50:00,18.14,18.19,18.14,18.18,46411.0,17.602,17.6506,17.602,17.6408,46411.0
2024-11-25 12:55:00,18.18,18.19,18.16,18.18,39702.0,17.6408,17.6506,17.6214,17.6408,39702.0
2024-11-25 13:00:00,18.18,18.21,18.17,18.2,43764.0,17.6408,17.67,17.6311,17.6603,43764.0
2024-11-25 13:05:00,18.21,18.21,18.18,18.19,26041.0,17.67,17.67,17.6408,17.6506,26041.0
2024-11-25 13:10:00,18.19,18.2,18.18,18.2,47251.0,17.6506,17.6603,17.6408,17.6603,47251.0
2024-11-25 13:15:00,18.2,18.21,18.19,18.2,26790.0,17.6603,17.67,17.6506,17.6603,26790.0
2024-11-25 13:20:00,18.2,18.21,18.17,18.2,85280.0,17.6603,17.67,17.6311,17.6603,85280.0
2024-11-25 13:25:00,18.2,18.21,18.19,18.19,52619.0,17.6603,17.67,17.6506,17.6506,52619.0
2024-11-25 13:30:00,18.2,18.21,18.18,18.21,43634.0,17.6603,17.67,17.6408,17.67,43634.0
2024-11-25 13:35:00,18.21,18.22,18.19,18.21,26948.0,17.67,17.6797,17.6506,17.67,26948.0
2024-11-25 13:40:00,18.21,18.22,18.19,18.2,76329.0,17.67,17.6797,17.6506,17.6603,76329.0
2024-11-25 13:45:00,18.2,18.21,18.19,18.19,36779.0,17.6603,17.67,17.6506,17.6506,36779.0
2024-11-25 13:50:00,18.2,18.24,18.19,18.23,46463.0,17.6603,17.6991,17.6506,17.6894,46463.0
2024-11-25 13:55:00,18.23,18.25,18.23,18.25,36795.0,17.6894,17.7088,17.6894,17.7088,36795.0
2024-11-25 14:00:00,18.25,18.27,18.24,18.26,37526.0,17.7088,17.7282,17.6991,17.7185,37526.0
2024-11-25 14:05:00,18.26,18.28,18.25,18.27,61180.0,17.7185,17.7379,17.7088,17.7282,61180.0
2024-11-25 14:10:00,18.28,18.29,18.26,18.28,34487.0,17.7379,17.7476,17.7185,17.7379,34487.0
2024-11-25 14:15:00,18.28,18.29,18.27,18.29,33499.0,17.7379,17.7476,17.7282,17.7476,33499.0
2024-11-25 14:20:00,18.29,18.29,18.24,18.25,87509.0,17.7476,17.7476,17.6991,17.7088,87509.0
2024-11-25 14:25:00,18.25,18.25,18.23,18.24,49385.0,17.7088,17.7088,17.6894,17.6991,49385.0
2024-11-25 14:30:00,18.24,18.24,18.22,18.23,41172.0,17.6991,17.6991,17.6797,17.6894,41172.0
2024-11-25 14:35:00,18.23,18.25,18.23,18.24,41513.0,17.6894,17.7088,17.6894,17.6991,41513.0
2024-11-25 14:40:00,18.23,18.25,18.23,18.25,40459.0,17.6894,17.7088,17.6894,17.7088,40459.0
2024-11-25 14:45:00,18.25,18.25,18.23,18.23,62095.0,17.7088,17.7088,17.6894,17.6894,62095.0
2024-11-25 14:50:00,18.23,18.24,18.22,18.23,44646.0,17.6894,17.6991,17.6797,17.6894,44646.0
2024-11-25 14:55:00,18.22,18.23,18.21,18.22,19749.0,17.6797,17.6894,17.67,17.6797,19749.0
2024-11-25 15:00:00,18.22,18.23,18.2,18.23,102236.0,17.6797,17.6894,17.6603,17.6894,102236.0
2024-11-25 15:05:00,18.23,18.28,18.22,18.28,54907.0,17.6894,17.7379,17.6797,17.7379,54907.0
2024-11-25 15:10:00,18.27,18.3,18.27,18.3,119250.0,17.7282,17.7573,17.7282,17.7573,119250.0
2024-11-25 15:15:00,18.3,18.31,18.29,18.3,69687.0,17.7573,17.767,17.7476,17.7573,69687.0
2024-11-25 15:20:00,18.3,18.32,18.28,18.32,66135.0,17.7573,17.7767,17.7379,17.7767,66135.0
2024-11-25 15:25:00,18.32,18.32,18.31,18.32,52065.0,17.7767,17.7767,17.767,17.7767,52065.0
2024-11-25 15:30:00,18.32,18.33,18.31,18.32,123597.0,17.7767,17.7864,17.767,17.7767,123597.0
2024-11-25 15:35:00,18.32,18.33,18.3,18.3,68156.0,17.7767,17.7864,17.7573,17.7573,68156.0
2024-11-25 15:40:00,18.3,18.31,18.27,18.29,167940.0,17.7573,17.767,17.7282,17.7476,167940.0
2024-11-25 15:45:00,18.29,18.29,18.25,18.26,144361.0,17.7476,17.7476,17.7088,17.7185,144361.0
2024-11-25 15:50:00,18.26,18.26,18.21,18.25,493479.0,17.7185,17.7185,17.67,17.7088,493479.0
2024-11-25 15:55:00,18.25,18.25,18.18,18.21,1115050.0,17.7088,17.7088,17.6408,17.67,1115050.0
2024-11-26 09:30:00,18.19,18.27,18.07,18.11,470251.0,17.6506,17.7282,17.5341,17.5729,470251.0
2024-11-26 09:35:00,18.11,18.23,18.1,18.1,225502.0,17.5729,17.6894,17.5632,17.5632,225502.0
2024-11-26 09:40:00,18.11,18.14,18.07,18.14,98939.0,17.5729,17.602,17.5341,17.602,98939.0
2024-11-26 09:45:00,18.14,18.18,18.1,18.14,91371.0,17.602,17.6408,17.5632,17.602,91371.0
2024-11-26 09:50:00,18.14,18.22,18.14,18.21,88276.0,17.602,17.6797,17.602,17.67,88276.0
2024-11-26 09:55:00,18.21,18.23,18.17,18.18,107953.0,17.67,17.6894,17.6311,17.6408,107953.0
2024-11-26 10:00:00,18.2,18.22,18.14,18.16,53187.0,17.6603,17.6797,17.602,17.6214,53187.0
2024-11-26 10:05:00,18.16,18.19,18.14,18.17,64729.0,17.6214,17.6506,17.602,17.6311,64729.0
2024-11-26 10:10:00,18.18,18.22,18.16,18.21,32116.0,17.6408,17.6797,17.6214,17.67,32116.0
2024-11-26 10:15:00,18.21,18.22,18.18,18.19,73946.0,17.67,17.6797,17.6408,17.6506,73946.0
2024-11-26 10:20:00,18.19,18.23,18.18,18.19,44044.0,17.6506,17.6894,17.6408,17.6506,44044.0
2024-11-26 10:25:00,18.18,18.19,18.15,18.18,103802.0,17.6408,17.6506,17.6117,17.6408,103802.0
2024-11-26 10:30:00,18.17,18.18,18.14,18.14,68793.0,17.6311,17.6408,17.602,17.602,68793.0
2024-11-26 10:35:00,18.14,18.19,18.14,18.19,49557.0,17.602,17.6506,17.602,17.6506,49557.0
2024-11-26 10:40:00,18.19,18.23,18.17,18.21,60600.0,17.6506,17.6894,17.6311,17.67,60600.0
2024-11-26 10:45:00,18.21,18.22,18.17,18.18,32875.0,17.67,17.6797,17.6311,17.6408,32875.0
2024-11-26 10:50:00,18.18,18.22,18.17,18.21,128458.0,17.6408,17.6797,17.6311,17.67,128458.0
2024-11-26 10:55:00,18.21,18.22,18.2,18.21,37206.0,17.67,17.6797,17.6603,17.67,37206.0
2024-11-26 11:00:00,18.21,18.26,18.19,18.21,159774.0,17.67,17.7185,17.6506,17.67,159774.0
2024-11-26 11:05:00,18.21,18.23,18.19,18.2,113878.0,17.67,17.6894,17.6506,17.6603,113878.0
2024-11-26 11:10:00,18.2,18.21,18.14,18.16,139050.0,17.6603,17.67,17.602,17.6214,139050.0
2024-11-26 11:15:00,18.17,18.19,18.15,18.16,142402.0,17.6311,17.6506,17.6117,17.6214,142402.0
2024-11-26 11:20:00,18.16,18.19,18.16,18.19,67070.0,17.6214,17.6506,17.6214,17.6506,67070.0
2024-11-26 11:25:00,18.19,18.2,18.18,18.19,99691.0,17.6506,17.6603,17.6408,17.6506,99691.0
2024-11-26 11:30:00,18.19,18.2,18.15,18.16,105329.0,17.6506,17.6603,17.6117,17.6214,105329.0
2024-11-26 11:35:00,18.16,18.19,18.16,18.18,92793.0,17.6214,17.6506,17.6214,17.6408,92793.0
2024-11-26 11:40:00,18.17,18.19,18.15,18.15,126469.0,17.6311,17.6506,17.6117,17.6117,126469.0
2024-11-26 11:45:00,18.16,18.18,18.13,18.14,206060.0,17.6214,17.6408,17.5923,17.602,206060.0
2024-11-26 11:50:00,18.14,18.16,18.14,18.15,74845.0,17.602,17.6214,17.602,17.6117,74845.0
2024-11-26 11:55:00,18.16,18.16,18.13,18.14,60263.0,17.6214,17.6214,17.5923,17.602,60263.0
2024-11-26 12:00:00,18.14,18.14,18.11,18.13,107235.0,17.602,17.602,17.5729,17.5923,107235.0
2024-11-26 12:05:00,18.13,18.17,18.12,18.15,202091.0,17.5923,17.6311,17.5826,17.6117,202091.0
2024-11-26 12:10:00,18.16,18.2,18.15,18.18,197141.0,17.6214,17.6603,17.6117,17.6408,197141.0
2024-11-26 12:15:00,18.19,18.22,18.18,18.21,118231.0,17.6506,17.6797,17.6408,17.67,118231.0
2024-11-26 12:20:00,18.21,18.23,18.2,18.21,123924.0,17.67,17.6894,17.6603,17.67,123924.0
2024-11-26 12:25:00,18.21,18.22,18.21,18.21,44201.0,17.67,17.6797,17.67,17.67,44201.0
2024-11-26 12:30:00,18.22,18.23,18.21,18.21,57295.0,17.6797,17.6894,17.67,17.67,57295.0
2024-11-26 12:35:00,18.21,18.22,18.19,18.19,49987.0,17.67,17.6797,17.6506,17.6506,49987.0
2024-11-26 12:40:00,18.2,18.22,18.19,18.2,63913.0,17.6603,17.6797,17.6506,17.6603,63913.0
2024-11-26 12:45:00,18.19,18.2,18.18,18.2,39928.0,17.6506,17.6603,17.6408,17.6603,39928.0
2024-11-26 12:50:00,18.2,18.21,18.19,18.2,35509.0,17.6603,17.67,17.6506,17.6603,35509.0
2024-11-26 12:55:00,18.21,18.22,18.2,18.21,42555.0,17.67,17.6797,17.6603,17.67,42555.0
2024-11-26 13:00:00,18.21,18.21,18.18,18.19,99016.0,17.67,17.67,17.6408,17.6506,99016.0
2024-11-26 13:05:00,18.18,18.2,18.17,18.19,73337.0,17.6408,17.6603,17.6311,17.6506,73337.0
2024-11-26 13:10:00,18.19,18.2,18.18,18.2,25360.0,17.6506,17.6603,17.6408,17.6603,25360.0
2024-11-26 13:15:00,18.2,18.22,18.19,18.21,61461.0,17.6603,17.6797,17.6506,17.67,61461.0
2024-11-26 13:20:00,18.21,18.22,18.2,18.22,13560.0,17.67,17.6797,17.6603,17.6797,13560.0
2024-11-26 13:25:00,18.21,18.22,18.19,18.21,40373.0,17.67,17.6797,17.6506,17.67,40373.0
2024-11-26 13:30:00,18.21,18.21,18.19,18.2,40312.0,17.67,17.67,17.6506,17.6603,40312.0
2024-11-26 13:35:00,18.2,18.2,18.18,18.18,39106.0,17.6603,17.6603,17.6408,17.6408,39106.0
2024-11-26 13:40:00,18.19,18.22,18.17,18.18,127388.0,17.6506,17.6797,17.6311,17.6408,127388.0
2024-11-26 13:45:00,18.17,18.18,18.16,18.17,46713.0,17.6311,17.6408,17.6214,17.6311,46713.0
2024-11-26 13:50:00,18.17,18.19,18.17,18.17,38434.0,17.6311,17.6506,17.6311,17.6311,38434.0
2024-11-26 13:55:00,18.18,18.18,18.17,18.18,37637.0,17.6408,17.6408,17.6311,17.6408,37637.0
2024-11-26 14:00:00,18.18,18.2,18.17,18.2,23967.0,17.6408,17.6603,17.6311,17.6603,23967.0
2024-11-26 14:05:00,18.19,18.2,18.17,18.18,29328.0,17.6506,17.6603,17.6311,17.6408,29328.0
2024-11-26 14:10:00,18.18,18.2,18.17,18.2,87282.0,17.6408,17.6603,17.6311,17.6603,87282.0
2024-11-26 14:15:00,18.2,18.2,18.18,18.19,45161.0,17.6603,17.6603,17.6408,17.6506,45161.0
2024-11-26 14:20:00,18.2,18.21,18.18,18.19,89527.0,17.6603,17.67,17.6408,17.6506,89527.0
2024-11-26 14:25:00,18.19,18.21,18.18,18.2,50420.0,17.6506,17.67,17.6408,17.6603,50420.0
2024-11-26 14:30:00,18.2,18.23,18.19,18.22,69976.0,17.6603,17.6894,17.6506,17.6797,69976.0
2024-11-26 14:35:00,18.21,18.22,18.2,18.21,57579.0,17.67,17.6797,17.6603,17.67,57579.0
2024-11-26 14:40:00,18.21,18.23,18.19,18.21,80037.0,17.67,17.6894,17.6506,17.67,80037.0
2024-11-26 14:45:00,18.21,18.23,18.2,18.23,39630.0,17.67,17.6894,17.6603,17.6894,39630.0
2024-11-26 14:50:00,18.22,18.23,18.2,18.21,57093.0,17.6797,17.6894,17.6603,17.67,57093.0
2024-11-26 14:55:00,18.21,18.22,18.19,18.2,44389.0,17.67,17.6797,17.6506,17.6603,44389.0
2024-11-26 15:00:00,18.2,18.21,18.18,18.19,35055.0,17.6603,17.67,17.6408,17.6506,35055.0
2024-11-26 15:05:00,18.19,18.2,18.18,18.19,40516.0,17.6506,17.6603,17.6408,17.6506,40516.0
2024-11-26 15:10:00,18.18,18.2,18.17,18.2,87095.0,17.6408,17.6603,17.6311,17.6603,87095.0
2024-11-26 15:15:00,18.2,18.2,18.18,18.19,63501.0,17.6603,17.6603,17.6408,17.6506,63501.0
2024-11-26 15:20:00,18.18,18.19,18.17,18.17,64934.0,17.6408,17.6506,17.6311,17.6311,64934.0
2024-11-26 15:25:00,18.17,18.18,18.15,18.15,97368.0,17.6311,17.6408,17.6117,17.6117,97368.0
2024-11-26 15:30:00,18.16,18.16,18.14,18.14,58612.0,17.6214,17.6214,17.602,17.602,58612.0
2024-11-26 15:35:00,18.14,18.16,18.14,18.15,89820.0,17.602,17.6214,17.602,17.6117,89820.0
2024-11-26 15:40:00,18.14,18.18,18.14,18.17,125961.0,17.602,17.6408,17.602,17.6311,125961.0
2024-11-26 15:45:00,18.17,18.2,18.16,18.19,135299.0,17.6311,17.6603,17.6214,17.6506,135299.0
2024-11-26 15:50:00,18.19,18.2,18.17,18.18,273056.0,17.6506,17.6603,17.6311,17.6408,273056.0
2024-11-26 15:55:00,18.18,18.18,18.13,18.13,384649.0,17.6408,17.6408,17.5923,17.5923,384649.0
2024-11-27 09:30:00,18.24,18.33,18.2,18.32,126150.0,17.6991,17.7864,17.6603,17.7767,126150.0
2024-11-27 09:35:00,18.32,18.32,18.21,18.21,78976.0,17.7767,17.7767,17.67,17.67,78976.0
2024-11-27 09:40:00,18.21,18.29,18.2,18.29,42708.0,17.67,17.7476,17.6603,17.7476,42708.0
2024-11-27 09:45:00,18.29,18.31,18.24,18.25,42451.0,17.7476,17.767,17.6991,17.7088,42451.0
2024-11-27 09:50:00,18.24,18.27,18.23,18.26,45882.0,17.6991,17.7282,17.6894,17.7185,45882.0
2024-11-27 09:55:00,18.27,18.28,18.24,18.27,43000.0,17.7282,17.7379,17.6991,17.7282,43000.0
2024-11-27 10:00:00,18.26,18.28,18.23,18.25,49447.0,17.7185,17.7379,17.6894,17.7088,49447.0
2024-11-27 10:05:00,18.25,18.26,18.22,18.23,65077.0,17.7088,17.7185,17.6797,17.6894,65077.0
2024-11-27 10:10:00,18.24,18.25,18.22,18.25,63895.0,17.6991,17.7088,17.6797,17.7088,63895.0
2024-11-27 10:15:00,18.25,18.29,18.24,18.29,98523.0,17.7088,17.7476,17.6991,17.7476,98523.0
2024-11-27 10:20:00,18.28,18.29,18.26,18.26,159895.0,17.7379,17.7476,17.7185,17.7185,159895.0
2024-11-27 10:25:00,18.27,18.27,18.24,18.24,66192.0,17.7282,17.7282,17.6991,17.6991,66192.0
2024-11-27 10:30:00,18.25,18.25,18.2,18.21,53329.0,17.7088,17.7088,17.6603,17.67,53329.0
2024-11-27 10:35:00,18.21,18.23,18.2,18.21,97149.0,17.67,17.6894,17.6603,17.67,97149.0
2024-11-27 10:40:00,18.21,18.24,18.21,18.22,33119.0,17.67,17.6991,17.67,17.6797,33119.0
2024-11-27 10:45:00,18.22,18.22,18.18,18.2,33335.0,17.6797,17.6797,17.6408,17.6603,33335.0
2024-11-27 10:50:00,18.2,18.22,18.18,18.21,77978.0,17.6603,17.6797,17.6408,17.67,77978.0
2024-11-27 10:55:00,18.21,18.22,18.18,18.19,182710.0,17.67,17.6797,17.6408,17.6506,182710.0
2024-11-27 11:00:00,18.19,18.21,18.18,18.2,113322.0,17.6506,17.67,17.6408,17.6603,113322.0
2024-11-27 11:05:00,18.19,18.22,18.18,18.2,179820.0,17.6506,17.6797,17.6408,17.6603,179820.0
2024-11-27 11:10:00,18.2,18.21,18.17,18.17,71294.0,17.6603,17.67,17.6311,17.6311,71294.0
2024-11-27 11:15:00,18.17,18.21,18.17,18.2,62810.0,17.6311,17.67,17.6311,17.6603,62810.0
2024-11-27 11:20:00,18.21,18.21,18.19,18.2,63694.0,17.67,17.67,17.6506,17.6603,63694.0
2024-11-27 11:25:00,18.21,18.21,18.17,18.17,72344.0,17.67,17.67,17.6311,17.6311,72344.0
2024-11-27 11:30:00,18.17,18.18,18.15,18.15,38207.0,17.6311,17.6408,17.6117,17.6117,38207.0
2024-11-27 11:35:00,18.16,18.17,18.15,18.16,59830.0,17.6214,17.6311,17.6117,17.6214,59830.0
2024-11-27 11:40:00,18.16,18.17,18.15,18.16,57310.0,17.6214,17.6311,17.6117,17.6214,57310.0
2024-11-27 11:45:00,18.16,18.17,18.14,18.15,48753.0,17.6214,17.6311,17.602,17.6117,48753.0
2024-11-27 11:50:00,18.16,18.16,18.12,18.13,114208.0,17.6214,17.6214,17.5826,17.5923,114208.0
2024-11-27 11:55:00,18.12,18.13,18.11,18.11,65751.0,17.5826,17.5923,17.5729,17.5729,65751.0
2024-11-27 12:00:00,18.11,18.12,18.1,18.12,61280.0,17.5729,17.5826,17.5632,17.5826,61280.0
2024-11-27 12:05:00,18.11,18.12,18.07,18.1,139269.0,17.5729,17.5826,17.5341,17.5632,139269.0
2024-11-27 12:10:00,18.1,18.14,18.09,18.13,140167.0,17.5632,17.602,17.5535,17.5923,140167.0
2024-11-27 12:15:00,18.14,18.14,18.1,18.11,64925.0,17.602,17.602,17.5632,17.5729,64925.0
2024-11-27 12:20:00,18.12,18.13,18.1,18.1,44026.0,17.5826,17.5923,17.5632,17.5632,44026.0
2024-11-27 12:25:00,18.11,18.12,18.1,18.12,48787.0,17.5729,17.5826,17.5632,17.5826,48787.0
2024-11-27 12:30:00,18.12,18.12,18.1,18.12,41181.0,17.5826,17.5826,17.5632,17.5826,41181.0
2024-11-27 12:35:00,18.12,18.12,18.1,18.1,43171.0,17.5826,17.5826,17.5632,17.5632,43171.0
2024-11-27 12:40:00,18.1,18.11,18.09,18.1,45675.0,17.5632,17.5729,17.5535,17.5632,45675.0
2024-11-27 12:45:00,18.1,18.12,18.08,18.12,59605.0,17.5632,17.5826,17.5438,17.5826,59605.0
2024-11-27 12:50:00,18.12,18.13,18.11,18.11,42308.0,17.5826,17.5923,17.5729,17.5729,42308.0
2024-11-27 12:55:00,18.12,18.12,18.11,18.12,23453.0,17.5826,17.5826,17.5729,17.5826,23453.0
2024-11-27 13:00:00,18.11,18.12,18.11,18.11,14820.0,17.5729,17.5826,17.5729,17.5729,14820.0
2024-11-27 13:05:00,18.12,18.12,18.1,18.11,40475.0,17.5826,17.5826,17.5632,17.5729,40475.0
2024-11-27 13:10:00,18.11,18.11,18.1,18.1,21128.0,17.5729,17.5729,17.5632,17.5632,21128.0
2024-11-27 13:15:00,18.1,18.11,18.09,18.09,97385.0,17.5632,17.5729,17.5535,17.5535,97385.0
2024-11-27 13:20:00,18.09,18.1,18.08,18.1,78268.0,17.5535,17.5632,17.5438,17.5632,78268.0
2024-11-27 13:25:00,18.1,18.11,18.08,18.09,58227.0,17.5632,17.5729,17.5438,17.5535,58227.0
2024-11-27 13:30:00,18.08,18.09,18.07,18.08,63046.0,17.5438,17.5535,17.5341,17.5438,63046.0
2024-11-27 13:35:00,18.07,18.09,18.07,18.07,59763.0,17.5341,17.5535,17.5341,17.5341,59763.0
2024-11-27 13:40:00,18.07,18.08,18.06,18.07,44000.0,17.5341,17.5438,17.5244,17.5341,44000.0
2024-11-27 13:45:00,18.07,18.07,18.02,18.03,99102.0,17.5341,17.5341,17.4856,17.4953,99102.0
2024-11-27 13:50:00,18.04,18.05,18.02,18.04,96845.0,17.505,17.5147,17.4856,17.505,96845.0
2024-11-27 13:55:00,18.04,18.05,18.03,18.03,32348.0,17.505,17.5147,17.4953,17.4953,32348.0
2024-11-27 14:00:00,18.03,18.05,18.02,18.04,121367.0,17.4953,17.5147,17.4856,17.505,121367.0
2024-11-27 14:05:00,18.05,18.06,18.03,18.05,53262.0,17.5147,17.5244,17.4953,17.5147,53262.0
2024-11-27 14:10:00,18.05,18.06,18.05,18.06,21310.0,17.5147,17.5244,17.5147,17.5244,21310.0
2024-11-27 14:15:00,18.05,18.06,18.04,18.04,100500.0,17.5147,17.5244,17.505,17.505,100500.0
2024-11-27 14:20:00,18.04,18.05,18.02,18.03,96939.0,17.505,17.5147,17.4856,17.4953,96939.0
2024-11-27 14:25:00,18.03,18.04,18.03,18.03,38541.0,17.4953,17.505,17.4953,17.4953,38541.0
2024-11-27 14:30:00,18.04,18.04,18.03,18.04,26914.0,17.505,17.505,17.4953,17.505,26914.0
2024-11-27 14:35:00,18.03,18.07,18.02,18.07,76738.0,17.4953,17.5341,17.4856,17.5341,76738.0
2024-11-27 14:40:00,18.07,18.07,18.05,18.06,15333.0,17.5341,17.5341,17.5147,17.5244,15333.0
2024-11-27 14:45:00,18.05,18.06,18.03,18.03,43878.0,17.5147,17.5244,17.4953,17.4953,43878.0
2024-11-27 14:50:00,18.03,18.05,18.02,18.05,57453.0,17.4953,17.5147,17.4856,17.5147,57453.0
2024-11-27 14:55:00,18.05,18.05,18.04,18.05,25307.0,17.5147,17.5147,17.505,17.5147,25307.0
2024-11-27 15:00:00,18.05,18.06,18.03,18.05,104366.0,17.5147,17.5244,17.4953,17.5147,104366.0
2024-11-27 15:05:00,18.05,18.06,18.04,18.05,57606.0,17.5147,17.5244,17.505,17.5147,57606.0
2024-11-27 15:10:00,18.05,18.05,18.03,18.04,73127.0,17.5147,17.5147,17.4953,17.505,73127.0
2024-11-27 15:15:00,18.05,18.07,18.04,18.07,64153.0,17.5147,17.5341,17.505,17.5341,64153.0
2024-11-27 15:20:00,18.06,18.07,18.05,18.06,60655.0,17.5244,17.5341,17.5147,17.5244,60655.0
2024-11-27 15:25:00,18.06,18.07,18.05,18.06,327421.0,17.5244,17.5341,17.5147,17.5244,327421.0
2024-11-27 15:30:00,18.07,18.08,18.05,18.08,160720.0,17.5341,17.5438,17.5147,17.5438,160720.0
2024-11-27 15:35:00,18.08,18.08,18.03,18.04,77803.0,17.5438,17.5438,17.4953,17.505,77803.0
2024-11-27 15:40:00,18.03,18.05,18.03,18.03,72176.0,17.4953,17.5147,17.4953,17.4953,72176.0
2024-11-27 15:45:00,18.04,18.06,18.03,18.05,113925.0,17.505,17.5244,17.4953,17.5147,113925.0
2024-11-27 15:50:00,18.05,18.06,18.01,18.02,482085.0,17.5147,17.5244,17.4759,17.4856,482085.0
2024-11-27 15:55:00,18.02,18.03,18.0,18.01,679747.0,17.4856,17.4953,17.4662,17.4759,679747.0
2024-11-29 09:30:00,18.01,18.13,18.0,18.0,281172.0,17.4759,17.5923,17.4662,17.4662,281172.0
2024-11-29 09:35:00,18.0,18.02,17.94,18.02,166956.0,17.4662,17.4856,17.408,17.4856,166956.0
2024-11-29 09:40:00,18.02,18.02,17.93,17.94,133782.0,17.4856,17.4856,17.3983,17.408,133782.0
2024-11-29 09:45:00,17.94,17.98,17.92,17.98,63115.0,17.408,17.4468,17.3886,17.4468,63115.0
2024-11-29 09:50:00,17.98,17.99,17.91,17.92,32356.0,17.4468,17.4565,17.3789,17.3886,32356.0
2024-11-29 09:55:00,17.91,17.91,17.88,17.89,53864.0,17.3789,17.3789,17.3497,17.3594,53864.0
2024-11-29 10:00:00,17.89,17.95,17.88,17.95,65361.0,17.3594,17.4177,17.3497,17.4177,65361.0
2024-11-29 10:05:00,17.95,17.98,17.94,17.95,56933.0,17.4177,17.4468,17.408,17.4177,56933.0
2024-11-29 10:10:00,17.95,17.98,17.93,17.95,54737.0,17.4177,17.4468,17.3983,17.4177,54737.0
2024-11-29 10:15:00,17.96,17.96,17.93,17.95,35005.0,17.4274,17.4274,17.3983,17.4177,35005.0
2024-11-29 10:20:00,17.95,17.97,17.94,17.96,86346.0,17.4177,17.4371,17.408,17.4274,86346.0
2024-11-29 10:25:00,17.96,17.98,17.95,17.96,61246.0,17.4274,17.4468,17.4177,17.4274,61246.0
2024-11-29 10:30:00,17.96,17.97,17.93,17.94,63899.0,17.4274,17.4371,17.3983,17.408,63899.0
2024-11-29 10:35:00,17.94,17.95,17.93,17.94,56898.0,17.408,17.4177,17.3983,17.408,56898.0
2024-11-29 10:40:00,17.94,17.94,17.91,17.93,90761.0,17.408,17.408,17.3789,17.3983,90761.0
2024-11-29 10:45:00,17.93,17.98,17.92,17.97,123122.0,17.3983,17.4468,17.3886,17.4371,123122.0
2024-11-29 10:50:00,17.98,17.99,17.94,17.98,223296.0,17.4468,17.4565,17.408,17.4468,223296.0
2024-11-29 10:55:00,17.98,18.0,17.97,18.0,60764.0,17.4468,17.4662,17.4371,17.4662,60764.0
2024-11-29 11:00:00,18.0,18.01,17.99,18.0,94453.0,17.4662,17.4759,17.4565,17.4662,94453.0
2024-11-29 11:05:00,18.0,18.01,17.99,18.01,41410.0,17.4662,17.4759,17.4565,17.4759,41410.0
2024-11-29 11:10:00,18.01,18.01,17.96,17.96,52975.0,17.4759,17.4759,17.4274,17.4274,52975.0
2024-11-29 11:15:00,17.97,17.99,17.96,17.99,158272.0,17.4371,17.4565,17.4274,17.4565,158272.0
2024-11-29 11:20:00,17.98,18.0,17.98,17.99,113598.0,17.4468,17.4662,17.4468,17.4565,113598.0
2024-11-29 11:25:00,18.0,18.01,17.99,18.01,54668.0,17.4662,17.4759,17.4565,17.4759,54668.0
2024-11-29 11:30:00,18.01,18.01,18.0,18.01,48931.0,17.4759,17.4759,17.4662,17.4759,48931.0
2024-11-29 11:35:00,18.01,18.02,18.0,18.02,45404.0,17.4759,17.4856,17.4662,17.4856,45404.0
2024-11-29 11:40:00,18.02,18.03,18.01,18.02,103287.0,17.4856,17.4953,17.4759,17.4856,103287.0
2024-11-29 11:45:00,18.02,18.04,18.01,18.03,68977.0,17.4856,17.505,17.4759,17.4953,68977.0
2024-11-29 11:50:00,18.03,18.05,18.02,18.03,193427.0,17.4953,17.5147,17.4856,17.4953,193427.0
2024-11-29 11:55:00,18.02,18.03,18.0,18.01,40443.0,17.4856,17.4953,17.4662,17.4759,40443.0
2024-11-29 12:00:00,18.01,18.03,18.0,18.03,60419.0,17.4759,17.4953,17.4662,17.4953,60419.0
2024-11-29 12:05:00,18.03,18.06,18.02,18.05,87404.0,17.4953,17.5244,17.4856,17.5147,87404.0
2024-11-29 12:10:00,18.05,18.06,18.04,18.05,54546.0,17.5147,17.5244,17.505,17.5147,54546.0
2024-11-29 12:15:00,18.05,18.06,18.04,18.05,49208.0,17.5147,17.5244,17.505,17.5147,49208.0
2024-11-29 12:20:00,18.05,18.06,18.03,18.04,43841.0,17.5147,17.5244,17.4953,17.505,43841.0
2024-11-29 12:25:00,18.04,18.06,18.03,18.05,94106.0,17.505,17.5244,17.4953,17.5147,94106.0
2024-11-29 12:30:00,18.05,18.06,18.04,18.05,102263.0,17.5147,17.5244,17.505,17.5147,102263.0
2024-11-29 12:35:00,18.06,18.06,18.05,18.05,163659.0,17.5244,17.5244,17.5147,17.5147,163659.0
2024-11-29 12:40:00,18.05,18.1,18.05,18.1,177053.0,17.5147,17.5632,17.5147,17.5632,177053.0
2024-11-29 12:45:00,18.09,18.12,18.08,18.09,161303.0,17.5535,17.5826,17.5438,17.5535,161303.0
2024-11-29 12:50:00,18.08,18.09,18.05,18.06,180322.0,17.5438,17.5535,17.5147,17.5244,180322.0
2024-11-29 12:55:00,18.05,18.07,17.98,17.99,778179.0,17.5147,17.5341,17.4468,17.4565,778179.0
2024-12-02 09:30:00,18.06,18.09,17.96,17.96,242253.0,17.5244,17.5535,17.4274,17.4274,242253.0
2024-12-02 09:35:00,17.96,17.96,17.91,17.91,67746.0,17.4274,17.4274,17.3789,17.3789,67746.0
2024-12-02 09:40:00,17.91,17.92,17.88,17.9,69099.0,17.3789,17.3886,17.3497,17.3692,69099.0
2024-12-02 09:45:00,17.91,17.91,17.86,17.86,142324.0,17.3789,17.3789,17.3303,17.3303,142324.0
2024-12-02 09:50:00,17.86,17.87,17.8,17.8,127915.0,17.3303,17.34,17.2721,17.2721,127915.0
2024-12-02 09:55:00,17.8,17.84,17.78,17.82,45476.0,17.2721,17.3109,17.2527,17.2915,45476.0
2024-12-02 10:00:00,17.83,17.85,17.8,17.81,81977.0,17.3012,17.3206,17.2721,17.2818,81977.0
2024-12-02 10:05:00,17.82,17.83,17.79,17.8,37428.0,17.2915,17.3012,17.2624,17.2721,37428.0
2024-12-02 10:10:00,17.8,17.81,17.79,17.8,43968.0,17.2721,17.2818,17.2624,17.2721,43968.0
2024-12-02 10:15:00,17.8,17.83,17.8,17.82,27994.0,17.2721,17.3012,17.2721,17.2915,27994.0
2024-12-02 10:20:00,17.83,17.86,17.82,17.86,36134.0,17.3012,17.3303,17.2915,17.3303,36134.0
2024-12-02 10:25:00,17.86,17.86,17.84,17.86,27751.0,17.3303,17.3303,17.3109,17.3303,27751.0
2024-12-02 10:30:00,17.85,17.91,17.84,17.88,153383.0,17.3206,17.3789,17.3109,17.3497,153383.0
2024-12-02 10:35:00,17.88,17.89,17.85,17.86,82393.0,17.3497,17.3594,17.3206,17.3303,82393.0
2024-12-02 10:40:00,17.87,17.88,17.84,17.87,37956.0,17.34,17.3497,17.3109,17.34,37956.0
2024-12-02 10:45:00,17.87,17.88,17.81,17.83,63579.0,17.34,17.3497,17.2818,17.3012,63579.0
2024-12-02 10:50:00,17.84,17.84,17.78,17.8,86984.0,17.3109,17.3109,17.2527,17.2721,86984.0
2024-12-02 10:55:00,17.8,17.82,17.78,17.82,86908.0,17.2721,17.2915,17.2527,17.2915,86908.0
2024-12-02 11:00:00,17.82,17.82,17.74,17.77,124074.0,17.2915,17.2915,17.2139,17.243,124074.0
2024-12-02 11:05:00,17.77,17.81,17.75,17.8,119725.0,17.243,17.2818,17.2236,17.2721,119725.0
2024-12-02 11:10:00,17.8,17.82,17.79,17.8,68414.0,17.2721,17.2915,17.2624,17.2721,68414.0
2024-12-02 11:15:00,17.8,17.82,17.79,17.8,26884.0,17.2721,17.2915,17.2624,17.2721,26884.0
2024-12-02 11:20:00,17.81,17.88,17.81,17.88,49496.0,17.2818,17.3497,17.2818,17.3497,49496.0
2024-12-02 11:25:00,17.88,17.89,17.86,17.86,44692.0,17.3497,17.3594,17.3303,17.3303,44692.0
2024-12-02 11:30:00,17.86,17.89,17.86,17.88,59776.0,17.3303,17.3594,17.3303,17.3497,59776.0
2024-12-02 11:35:00,17.87,17.87,17.83,17.84,55910.0,17.34,17.34,17.3012,17.3109,55910.0
2024-12-02 11:40:00,17.84,17.85,17.83,17.84,14725.0,17.3109,17.3206,17.3012,17.3109,14725.0
2024-12-02 11:45:00,17.83,17.86,17.83,17.86,73072.0,17.3012,17.3303,17.3012,17.3303,73072.0
2024-12-02 11:50:00,17.86,17.87,17.83,17.84,109542.0,17.3303,17.34,17.3012,17.3109,109542.0
2024-12-02 11:55:00,17.83,17.84,17.81,17.82,86031.0,17.3012,17.3109,17.2818,17.2915,86031.0
2024-12-02 12:00:00,17.81,17.83,17.81,17.82,36333.0,17.2818,17.3012,17.2818,17.2915,36333.0
2024-12-02 12:05:00,17.82,17.83,17.81,17.83,53909.0,17.2915,17.3012,17.2818,17.3012,53909.0
2024-12-02 12:10:00,17.83,17.84,17.81,17.84,56411.0,17.3012,17.3109,17.2818,17.3109,56411.0
2024-12-02 12:15:00,17.84,17.84,17.81,17.82,52686.0,17.3109,17.3109,17.2818,17.2915,52686.0
2024-12-02 12:20:00,17.82,17.83,17.81,17.82,61342.0,17.2915,17.3012,17.2818,17.2915,61342.0
2024-12-02 12:25:00,17.81,17.82,17.8,17.8,87482.0,17.2818,17.2915,17.2721,17.2721,87482.0
2024-12-02 12:30:00,17.8,17.82,17.8,17.82,76283.0,17.2721,17.2915,17.2721,17.2915,76283.0
2024-12-02 12:35:00,17.82,17.82,17.81,17.82,30594.0,17.2915,17.2915,17.2818,17.2915,30594.0
2024-12-02 12:40:00,17.82,17.84,17.81,17.84,43613.0,17.2915,17.3109,17.2818,17.3109,43613.0
2024-12-02 12:45:00,17.84,17.85,17.83,17.85,40579.0,17.3109,17.3206,17.3012,17.3206,40579.0
2024-12-02 12:50:00,17.84,17.86,17.82,17.84,79394.0,17.3109,17.3303,17.2915,17.3109,79394.0
2024-12-02 12:55:00,17.85,17.86,17.83,17.85,72389.0,17.3206,17.3303,17.3012,17.3206,72389.0
2024-12-02 13:00:00,17.85,17.85,17.83,17.85,37527.0,17.3206,17.3206,17.3012,17.3206,37527.0
2024-12-02 13:05:00,17.85,17.86,17.84,17.86,131916.0,17.3206,17.3303,17.3109,17.3303,131916.0
2024-12-02 13:10:00,17.85,17.86,17.84,17.86,42964.0,17.3206,17.3303,17.3109,17.3303,42964.0
2024-12-02 13:15:00,17.86,17.87,17.84,17.87,108618.0,17.3303,17.34,17.3109,17.34,108618.0
2024-12-02 13:20:00,17.87,17.87,17.82,17.82,38887.0,17.34,17.34,17.2915,17.2915,38887.0
2024-12-02 13:25:00,17.82,17.85,17.82,17.85,60531.0,17.2915,17.3206,17.2915,17.3206,60531.0
2024-12-02 13:30:00,17.85,17.85,17.82,17.83,58355.0,17.3206,17.3206,17.2915,17.3012,58355.0
2024-12-02 13:35:00,17.84,17.85,17.82,17.82,63241.0,17.3109,17.3206,17.2915,17.2915,63241.0
2024-12-02 13:40:00,17.82,17.85,17.81,17.83,146838.0,17.2915,17.3206,17.2818,17.3012,146838.0
2024-12-02 13:45:00,17.82,17.87,17.82,17.87,86575.0,17.2915,17.34,17.2915,17.34,86575.0
2024-12-02 13:50:00,17.86,17.89,17.86,17.88,104908.0,17.3303,17.3594,17.3303,17.3497,104908.0
2024-12-02 13:55:00,17.88,17.91,17.87,17.9,115270.0,17.3497,17.3789,17.34,17.3692,115270.0
2024-12-02 14:00:00,17.89,17.91,17.87,17.88,99614.0,17.3594,17.3789,17.34,17.3497,99614.0
2024-12-02 14:05:00,17.88,17.88,17.86,17.88,121585.0,17.3497,17.3497,17.3303,17.3497,121585.0
2024-12-02 14:10:00,17.87,17.88,17.84,17.85,31949.0,17.34,17.3497,17.3109,17.3206,31949.0
2024-12-02 14:15:00,17.84,17.85,17.84,17.85,69414.0,17.3109,17.3206,17.3109,17.3206,69414.0
2024-12-02 14:20:00,17.85,17.86,17.84,17.86,63492.0,17.3206,17.3303,17.3109,17.3303,63492.0
2024-12-02 14:25:00,17.85,17.87,17.84,17.87,52053.0,17.3206,17.34,17.3109,17.34,52053.0
2024-12-02 14:30:00,17.86,17.89,17.86,17.89,42808.0,17.3303,17.3594,17.3303,17.3594,42808.0
2024-12-02 14:35:00,17.88,17.9,17.87,17.89,72652.0,17.3497,17.3692,17.34,17.3594,72652.0
2024-12-02 14:40:00,17.89,17.89,17.87,17.87,18705.0,17.3594,17.3594,17.34,17.34,18705.0
2024-12-02 14:45:00,17.88,17.88,17.86,17.87,30887.0,17.3497,17.3497,17.3303,17.34,30887.0
2024-12-02 14:50:00,17.86,17.87,17.85,17.87,37662.0,17.3303,17.34,17.3206,17.34,37662.0
2024-12-02 14:55:00,17.87,17.88,17.86,17.88,49137.0,17.34,17.3497,17.3303,17.3497,49137.0
2024-12-02 15:00:00,17.88,17.88,17.86,17.88,55457.0,17.3497,17.3497,17.3303,17.3497,55457.0
2024-12-02 15:05:00,17.88,17.88,17.86,17.86,23952.0,17.3497,17.3497,17.3303,17.3303,23952.0
2024-12-02 15:10:00,17.86,17.87,17.85,17.86,71762.0,17.3303,17.34,17.3206,17.3303,71762.0
2024-12-02 15:15:00,17.86,17.88,17.85,17.87,100298.0,17.3303,17.3497,17.3206,17.34,100298.0
2024-12-02 15:20:00,17.88,17.88,17.86,17.87,32483.0,17.3497,17.3497,17.3303,17.34,32483.0
2024-12-02 15:25:00,17.86,17.87,17.86,17.86,46119.0,17.3303,17.34,17.3303,17.3303,46119.0
2024-12-02 15:30:00,17.86,17.87,17.84,17.84,87671.0,17.3303,17.34,17.3109,17.3109,87671.0
2024-12-02 15:35:00,17.85,17.86,17.83,17.86,102752.0,17.3206,17.3303,17.3012,17.3303,102752.0
2024-12-02 15:40:00,17.86,17.86,17.83,17.84,159923.0,17.3303,17.3303,17.3012,17.3109,159923.0
2024-12-02 15:45:00,17.84,17.84,17.82,17.83,81614.0,17.3109,17.3109,17.2915,17.3012,81614.0
2024-12-02 15:50:00,17.82,17.83,17.78,17.79,314869.0,17.2915,17.3012,17.2527,17.2624,314869.0
2024-12-02 15:55:00,17.78,17.79,17.76,17.76,540892.0,17.2527,17.2624,17.2333,17.2333,540892.0
2024-12-03 09:30:00,17.78,17.81,17.73,17.74,123995.0,17.2527,17.2818,17.2042,17.2139,123995.0
2024-12-03 09:35:00,17.74,17.76,17.68,17.71,121913.0,17.2139,17.2333,17.1557,17.1848,121913.0
2024-12-03 09:40:00,17.71,17.78,17.7,17.72,252430.0,17.1848,17.2527,17.1751,17.1945,252430.0
2024-12-03 09:45:00,17.73,17.82,17.71,17.8,143121.0,17.2042,17.2915,17.1848,17.2721,143121.0
2024-12-03 09:50:00,17.79,17.8,17.74,17.78,73097.0,17.2624,17.2721,17.2139,17.2527,73097.0
2024-12-03 09:55:00,17.78,17.8,17.77,17.79,88444.0,17.2527,17.2721,17.243,17.2624,88444.0
2024-12-03 10:00:00,17.79,17.79,17.69,17.71,84508.0,17.2624,17.2624,17.1654,17.1848,84508.0
2024-12-03 10:05:00,17.71,17.74,17.69,17.73,92113.0,17.1848,17.2139,17.1654,17.2042,92113.0
2024-12-03 10:10:00,17.73,17.74,17.69,17.7,84357.0,17.2042,17.2139,17.1654,17.1751,84357.0
2024-12-03 10:15:00,17.7,17.72,17.69,17.69,82036.0,17.1751,17.1945,17.1654,17.1654,82036.0
2024-12-03 10:20:00,17.7,17.72,17.68,17.71,245282.0,17.1751,17.1945,17.1557,17.1848,245282.0
2024-12-03 10:25:00,17.71,17.71,17.66,17.66,165184.0,17.1848,17.1848,17.1363,17.1363,165184.0
2024-12-03 10:30:00,17.66,17.68,17.62,17.62,86870.0,17.1363,17.1557,17.0975,17.0975,86870.0
2024-12-03 10:35:00,17.62,17.65,17.61,17.64,145890.0,17.0975,17.1266,17.0878,17.1169,145890.0
2024-12-03 10:40:00,17.63,17.65,17.59,17.59,83658.0,17.1072,17.1266,17.0683,17.0683,83658.0
2024-12-03 10:45:00,17.6,17.6,17.58,17.58,79832.0,17.0781,17.0781,17.0586,17.0586,79832.0
2024-12-03 10:50:00,17.58,17.62,17.57,17.6,145991.0,17.0586,17.0975,17.0489,17.0781,145991.0
2024-12-03 10:55:00,17.6,17.61,17.56,17.57,75648.0,17.0781,17.0878,17.0392,17.0489,75648.0
2024-12-03 11:00:00,17.56,17.58,17.54,17.55,202990.0,17.0392,17.0586,17.0198,17.0295,202990.0
2024-12-03 11:05:00,17.55,17.55,17.51,17.53,89839.0,17.0295,17.0295,16.9907,17.0101,89839.0
2024-12-03 11:10:00,17.52,17.53,17.51,17.52,90660.0,17.0004,17.0101,16.9907,17.0004,90660.0
2024-12-03 11:15:00,17.52,17.53,17.51,17.52,101524.0,17.0004,17.0101,16.9907,17.0004,101524.0
2024-12-03 11:20:00,17.52,17.53,17.5,17.51,70382.0,17.0004,17.0101,16.981,16.9907,70382.0
2024-12-03 11:25:00,17.51,17.53,17.5,17.53,79690.0,16.9907,17.0101,16.981,17.0101,79690.0
2024-12-03 11:30:00,17.52,17.53,17.51,17.52,104035.0,17.0004,17.0101,16.9907,17.0004,104035.0
2024-12-03 11:35:00,17.51,17.52,17.49,17.51,99166.0,16.9907,17.0004,16.9713,16.9907,99166.0
2024-12-03 11:40:00,17.51,17.53,17.5,17.52,65850.0,16.9907,17.0101,16.981,17.0004,65850.0
2024-12-03 11:45:00,17.51,17.55,17.5,17.55,320880.0,16.9907,17.0295,16.981,17.0295,320880.0
2024-12-03 11:50:00,17.54,17.55,17.54,17.55,39566.0,17.0198,17.0295,17.0198,17.0295,39566.0
2024-12-03 11:55:00,17.55,17.55,17.54,17.55,60613.0,17.0295,17.0295,17.0198,17.0295,60613.0
2024-12-03 12:00:00,17.55,17.57,17.55,17.57,55835.0,17.0295,17.0489,17.0295,17.0489,55835.0
2024-12-03 12:05:00,17.57,17.6,17.56,17.6,95109.0,17.0489,17.0781,17.0392,17.0781,95109.0
2024-12-03 12:10:00,17.6,17.63,17.59,17.62,150933.0,17.0781,17.1072,17.0683,17.0975,150933.0
2024-12-03 12:15:00,17.63,17.63,17.61,17.62,44789.0,17.1072,17.1072,17.0878,17.0975,44789.0
2024-12-03 12:20:00,17.63,17.66,17.62,17.64,136192.0,17.1072,17.1363,17.0975,17.1169,136192.0
2024-12-03 12:25:00,17.64,17.64,17.63,17.64,12275.0,17.1169,17.1169,17.1072,17.1169,12275.0
2024-12-03 12:30:00,17.64,17.66,17.62,17.64,81801.0,17.1169,17.1363,17.0975,17.1169,81801.0
2024-12-03 12:35:00,17.65,17.65,17.64,17.64,18302.0,17.1266,17.1266,17.1169,17.1169,18302.0
2024-12-03 12:40:00,17.64,17.68,17.64,17.68,349600.0,17.1169,17.1557,17.1169,17.1557,349600.0
2024-12-03 12:45:00,17.68,17.68,17.66,17.68,34302.0,17.1557,17.1557,17.1363,17.1557,34302.0
2024-12-03 12:50:00,17.68,17.69,17.67,17.68,39202.0,17.1557,17.1654,17.146,17.1557,39202.0
2024-12-03 12:55:00,17.67,17.68,17.67,17.68,23854.0,17.146,17.1557,17.146,17.1557,23854.0
2024-12-03 13:00:00,17.68,17.69,17.66,17.68,130543.0,17.1557,17.1654,17.1363,17.1557,130543.0
2024-12-03 13:05:00,17.68,17.69,17.66,17.66,61739.0,17.1557,17.1654,17.1363,17.1363,61739.0
2024-12-03 13:10:00,17.66,17.67,17.65,17.66,70559.0,17.1363,17.146,17.1266,17.1363,70559.0
2024-12-03 13:15:00,17.66,17.68,17.64,17.68,60753.0,17.1363,17.1557,17.1169,17.1557,60753.0
2024-12-03 13:20:00,17.68,17.69,17.67,17.68,47351.0,17.1557,17.1654,17.146,17.1557,47351.0
2024-12-03 13:25:00,17.68,17.69,17.66,17.67,58998.0,17.1557,17.1654,17.1363,17.146,58998.0
2024-12-03 13:30:00,17.67,17.67,17.64,17.64,17805.0,17.146,17.146,17.1169,17.1169,17805.0
2024-12-03 13:35:00,17.64,17.65,17.62,17.63,48901.0,17.1169,17.1266,17.0975,17.1072,48901.0
2024-12-03 13:40:00,17.63,17.63,17.62,17.63,23117.0,17.1072,17.1072,17.0975,17.1072,23117.0
2024-12-03 13:45:00,17.63,17.65,17.62,17.64,53129.0,17.1072,17.1266,17.0975,17.1169,53129.0
2024-12-03 13:50:00,17.64,17.65,17.63,17.64,19728.0,17.1169,17.1266,17.1072,17.1169,19728.0
2024-12-03 13:55:00,17.64,17.66,17.63,17.66,59872.0,17.1169,17.1363,17.1072,17.1363,59872.0
2024-12-03 14:00:00,17.66,17.66,17.63,17.64,93920.0,17.1363,17.1363,17.1072,17.1169,93920.0
2024-12-03 14:05:00,17.65,17.67,17.64,17.66,72653.0,17.1266,17.146,17.1169,17.1363,72653.0
2024-12-03 14:10:00,17.66,17.67,17.66,17.66,12931.0,17.1363,17.146,17.1363,17.1363,12931.0
2024-12-03 14:15:00,17.66,17.67,17.66,17.66,8742.0,17.1363,17.146,17.1363,17.1363,8742.0
2024-12-03 14:20:00,17.66,17.68,17.65,17.68,79121.0,17.1363,17.1557,17.1266,17.1557,79121.0
2024-12-03 14:25:00,17.68,17.68,17.67,17.68,35329.0,17.1557,17.1557,17.146,17.1557,35329.0
2024-12-03 14:30:00,17.68,17.68,17.67,17.67,32488.0,17.1557,17.1557,17.146,17.146,32488.0
2024-12-03 14:35:00,17.67,17.68,17.66,17.66,49225.0,17.146,17.1557,17.1363,17.1363,49225.0
2024-12-03 14:40:00,17.66,17.67,17.65,17.66,13631.0,17.1363,17.146,17.1266,17.1363,13631.0
2024-12-03 14:45:00,17.66,17.67,17.65,17.66,72799.0,17.1363,17.146,17.1266,17.1363,72799.0
2024-12-03 14:50:00,17.66,17.67,17.66,17.66,25221.0,17.1363,17.146,17.1363,17.1363,25221.0
2024-12-03 14:55:00,17.66,17.68,17.66,17.68,53898.0,17.1363,17.1557,17.1363,17.1557,53898.0
2024-12-03 15:00:00,17.67,17.68,17.63,17.65,151918.0,17.146,17.1557,17.1072,17.1266,151918.0
2024-12-03 15:05:00,17.64,17.66,17.64,17.65,50962.0,17.1169,17.1363,17.1169,17.1266,50962.0
2024-12-03 15:10:00,17.66,17.66,17.65,17.66,56596.0,17.1363,17.1363,17.1266,17.1363,56596.0
2024-12-03 15:15:00,17.66,17.66,17.65,17.66,18677.0,17.1363,17.1363,17.1266,17.1363,18677.0
2024-12-03 15:20:00,17.66,17.67,17.64,17.67,104744.0,17.1363,17.146,17.1169,17.146,104744.0
2024-12-03 15:25:00,17.66,17.68,17.66,17.68,32330.0,17.1363,17.1557,17.1363,17.1557,32330.0
2024-12-03 15:30:00,17.67,17.68,17.66,17.67,73133.0,17.146,17.1557,17.1363,17.146,73133.0
2024-12-03 15:35:00,17.66,17.67,17.65,17.66,81869.0,17.1363,17.146,17.1266,17.1363,81869.0
2024-12-03 15:40:00,17.66,17.66,17.64,17.64,78577.0,17.1363,17.1363,17.1169,17.1169,78577.0
2024-12-03 15:45:00,17.64,17.65,17.63,17.65,103428.0,17.1169,17.1266,17.1072,17.1266,103428.0
2024-12-03 15:50:00,17.65,17.68,17.65,17.67,189179.0,17.1266,17.1557,17.1266,17.146,189179.0
2024-12-03 15:55:00,17.67,17.67,17.61,17.62,395328.0,17.146,17.146,17.0878,17.0975,395328.0
2024-12-04 09:30:00,17.69,17.72,17.61,17.7,176433.0,17.1654,17.1945,17.0878,17.1751,176433.0
2024-12-04 09:35:00,17.7,17.73,17.63,17.71,134415.0,17.1751,17.2042,17.1072,17.1848,134415.0
2024-12-04 09:40:00,17.71,17.74,17.68,17.71,204929.0,17.1848,17.2139,17.1557,17.1848,204929.0
2024-12-04 09:45:00,17.71,17.78,17.68,17.74,183219.0,17.1848,17.2527,17.1557,17.2139,183219.0
2024-12-04 09:50:00,17.74,17.75,17.67,17.68,98257.0,17.2139,17.2236,17.146,17.1557,98257.0
2024-12-04 09:55:00,17.68,17.73,17.65,17.73,91912.0,17.1557,17.2042,17.1266,17.2042,91912.0
2024-12-04 10:00:00,17.72,17.72,17.67,17.7,67365.0,17.1945,17.1945,17.146,17.1751,67365.0
2024-12-04 10:05:00,17.7,17.7,17.66,17.68,38246.0,17.1751,17.1751,17.1363,17.1557,38246.0
2024-12-04 10:10:00,17.68,17.69,17.64,17.65,61051.0,17.1557,17.1654,17.1169,17.1266,61051.0
2024-12-04 10:15:00,17.65,17.65,17.58,17.61,111185.0,17.1266,17.1266,17.0586,17.0878,111185.0
2024-12-04 10:20:00,17.62,17.63,17.6,17.62,110630.0,17.0975,17.1072,17.0781,17.0975,110630.0
2024-12-04 10:25:00,17.62,17.63,17.58,17.6,93240.0,17.0975,17.1072,17.0586,17.0781,93240.0
2024-12-04 10:30:00,17.59,17.6,17.55,17.57,86716.0,17.0683,17.0781,17.0295,17.0489,86716.0
2024-12-04 10:35:00,17.57,17.58,17.55,17.57,54982.0,17.0489,17.0586,17.0295,17.0489,54982.0
2024-12-04 10:40:00,17.57,17.61,17.57,17.59,60295.0,17.0489,17.0878,17.0489,17.0683,60295.0
2024-12-04 10:45:00,17.59,17.59,17.55,17.56,59251.0,17.0683,17.0683,17.0295,17.0392,59251.0
2024-12-04 10:50:00,17.56,17.57,17.54,17.57,45451.0,17.0392,17.0489,17.0198,17.0489,45451.0
2024-12-04 10:55:00,17.57,17.61,17.56,17.61,58254.0,17.0489,17.0878,17.0392,17.0878,58254.0
2024-12-04 11:00:00,17.61,17.61,17.57,17.58,55868.0,17.0878,17.0878,17.0489,17.0586,55868.0
2024-12-04 11:05:00,17.59,17.59,17.53,17.54,56847.0,17.0683,17.0683,17.0101,17.0198,56847.0
2024-12-04 11:10:00,17.54,17.54,17.52,17.54,32717.0,17.0198,17.0198,17.0004,17.0198,32717.0
2024-12-04 11:15:00,17.54,17.56,17.53,17.55,64069.0,17.0198,17.0392,17.0101,17.0295,64069.0
2024-12-04 11:20:00,17.55,17.56,17.52,17.54,55613.0,17.0295,17.0392,17.0004,17.0198,55613.0
2024-12-04 11:25:00,17.53,17.54,17.52,17.53,154190.0,17.0101,17.0198,17.0004,17.0101,154190.0
2024-12-04 11:30:00,17.53,17.58,17.52,17.58,93203.0,17.0101,17.0586,17.0004,17.0586,93203.0
2024-12-04 11:35:00,17.57,17.6,17.56,17.58,106922.0,17.0489,17.0781,17.0392,17.0586,106922.0
2024-12-04 11:40:00,17.58,17.59,17.53,17.54,61430.0,17.0586,17.0683,17.0101,17.0198,61430.0
2024-12-04 11:45:00,17.54,17.55,17.52,17.52,55179.0,17.0198,17.0295,17.0004,17.0004,55179.0
2024-12-04 11:50:00,17.53,17.56,17.52,17.55,80350.0,17.0101,17.0392,17.0004,17.0295,80350.0
2024-12-04 11:55:00,17.55,17.56,17.49,17.5,660615.0,17.0295,17.0392,16.9713,16.981,660615.0
2024-12-04 12:00:00,17.5,17.51,17.49,17.5,160682.0,16.981,16.9907,16.9713,16.981,160682.0
2024-12-04 12:05:00,17.5,17.51,17.49,17.51,86029.0,16.981,16.9907,16.9713,16.9907,86029.0
2024-12-04 12:10:00,17.5,17.51,17.49,17.49,77003.0,16.981,16.9907,16.9713,16.9713,77003.0
2024-12-04 12:15:00,17.49,17.49,17.48,17.49,23282.0,16.9713,16.9713,16.9616,16.9713,23282.0
2024-12-04 12:20:00,17.48,17.5,17.47,17.48,75609.0,16.9616,16.981,16.9519,16.9616,75609.0
2024-12-04 12:25:00,17.47,17.47,17.46,17.46,17185.0,16.9519,16.9519,16.9422,16.9422,17185.0
2024-12-04 12:30:00,17.46,17.49,17.46,17.48,216055.0,16.9422,16.9713,16.9422,16.9616,216055.0
2024-12-04 12:35:00,17.48,17.51,17.48,17.51,65598.0,16.9616,16.9907,16.9616,16.9907,65598.0
2024-12-04 12:40:00,17.5,17.52,17.49,17.52,58169.0,16.981,17.0004,16.9713,17.0004,58169.0
2024-12-04 12:45:00,17.52,17.52,17.5,17.52,56852.0,17.0004,17.0004,16.981,17.0004,56852.0
2024-12-04 12:50:00,17.52,17.52,17.5,17.5,18948.0,17.0004,17.0004,16.981,16.981,18948.0
2024-12-04 12:55:00,17.5,17.51,17.49,17.51,39378.0,16.981,16.9907,16.9713,16.9907,39378.0
2024-12-04 13:00:00,17.5,17.51,17.49,17.5,16830.0,16.981,16.9907,16.9713,16.981,16830.0
2024-12-04 13:05:00,17.49,17.5,17.48,17.48,55653.0,16.9713,16.981,16.9616,16.9616,55653.0
2024-12-04 13:10:00,17.48,17.49,17.47,17.48,96743.0,16.9616,16.9713,16.9519,16.9616,96743.0
2024-12-04 13:15:00,17.47,17.48,17.45,17.48,234272.0,16.9519,16.9616,16.9325,16.9616,234272.0
2024-12-04 13:20:00,17.47,17.49,17.45,17.48,97542.0,16.9519,16.9713,16.9325,16.9616,97542.0
2024-12-04 13:25:00,17.49,17.5,17.46,17.46,69347.0,16.9713,16.981,16.9422,16.9422,69347.0
2024-12-04 13:30:00,17.46,17.47,17.42,17.43,68534.0,16.9422,16.9519,16.9034,16.9131,68534.0
2024-12-04 13:35:00,17.43,17.47,17.42,17.46,169816.0,16.9131,16.9519,16.9034,16.9422,169816.0
2024-12-04 13:40:00,17.46,17.48,17.44,17.48,638522.0,16.9422,16.9616,16.9228,16.9616,638522.0
2024-12-04 13:45:00,17.48,17.51,17.46,17.51,94032.0,16.9616,16.9907,16.9422,16.9907,94032.0
2024-12-04 13:50:00,17.51,17.51,17.45,17.46,814162.0,16.9907,16.9907,16.9325,16.9422,814162.0
2024-12-04 13:55:00,17.46,17.49,17.46,17.47,336580.0,16.9422,16.9713,16.9422,16.9519,336580.0
2024-12-04 14:00:00,17.46,17.5,17.45,17.47,302867.0,16.9422,16.981,16.9325,16.9519,302867.0
2024-12-04 14:05:00,17.47,17.48,17.44,17.45,48436.0,16.9519,16.9616,16.9228,16.9325,48436.0
2024-12-04 14:10:00,17.45,17.49,17.45,17.48,82896.0,16.9325,16.9713,16.9325,16.9616,82896.0
2024-12-04 14:15:00,17.48,17.52,17.45,17.51,673673.0,16.9616,17.0004,16.9325,16.9907,673673.0
2024-12-04 14:20:00,17.51,17.52,17.5,17.51,43816.0,16.9907,17.0004,16.981,16.9907,43816.0
2024-12-04 14:25:00,17.5,17.51,17.49,17.51,425110.0,16.981,16.9907,16.9713,16.9907,425110.0
2024-12-04 14:30:00,17.51,17.54,17.51,17.54,69420.0,16.9907,17.0198,16.9907,17.0198,69420.0
2024-12-04 14:35:00,17.54,17.57,17.54,17.55,77676.0,17.0198,17.0489,17.0198,17.0295,77676.0
2024-12-04 14:40:00,17.55,17.56,17.54,17.55,59474.0,17.0295,17.0392,17.0198,17.0295,59474.0
2024-12-04 14:45:00,17.55,17.59,17.53,17.53,152865.0,17.0295,17.0683,17.0101,17.0101,152865.0
2024-12-04 14:50:00,17.54,17.55,17.52,17.55,75442.0,17.0198,17.0295,17.0004,17.0295,75442.0
2024-12-04 14:55:00,17.55,17.55,17.5,17.51,318112.0,17.0295,17.0295,16.981,16.9907,318112.0
2024-12-04 15:00:00,17.52,17.56,17.51,17.55,78917.0,17.0004,17.0392,16.9907,17.0295,78917.0
2024-12-04 15:05:00,17.55,17.6,17.55,17.59,169623.0,17.0295,17.0781,17.0295,17.0683,169623.0
2024-12-04 15:10:00,17.59,17.59,17.54,17.54,127053.0,17.0683,17.0683,17.0198,17.0198,127053.0
2024-12-04 15:15:00,17.55,17.57,17.54,17.57,150685.0,17.0295,17.0489,17.0198,17.0489,150685.0
2024-12-04 15:20:00,17.56,17.59,17.56,17.59,81276.0,17.0392,17.0683,17.0392,17.0683,81276.0
2024-12-04 15:25:00,17.59,17.59,17.55,17.55,160357.0,17.0683,17.0683,17.0295,17.0295,160357.0
2024-12-04 15:30:00,17.55,17.56,17.54,17.55,88990.0,17.0295,17.0392,17.0198,17.0295,88990.0
2024-12-04 15:35:00,17.55,17.58,17.54,17.57,207534.0,17.0295,17.0586,17.0198,17.0489,207534.0
2024-12-04 15:40:00,17.57,17.59,17.56,17.57,108576.0,17.0489,17.0683,17.0392,17.0489,108576.0
2024-12-04 15:45:00,17.57,17.61,17.56,17.61,158245.0,17.0489,17.0878,17.0392,17.0878,158245.0
2024-12-04 15:50:00,17.61,17.63,17.6,17.6,294946.0,17.0878,17.1072,17.0781,17.0781,294946.0
2024-12-04 15:55:00,17.6,17.62,17.58,17.6,562137.0,17.0781,17.0975,17.0586,17.0781,562137.0
2024-12-05 09:30:00,17.68,17.71,17.61,17.66,215521.0,17.1557,17.1848,17.0878,17.1363,215521.0
2024-12-05 09:35:00,17.66,17.71,17.63,17.7,101922.0,17.1363,17.1848,17.1072,17.1751,101922.0
2024-12-05 09:40:00,17.69,17.75,17.68,17.71,84398.0,17.1654,17.2236,17.1557,17.1848,84398.0
2024-12-05 09:45:00,17.72,17.76,17.71,17.75,45899.0,17.1945,17.2333,17.1848,17.2236,45899.0
2024-12-05 09:50:00,17.75,17.85,17.75,17.84,59615.0,17.2236,17.3206,17.2236,17.3109,59615.0
2024-12-05 09:55:00,17.84,17.96,17.83,17.96,138176.0,17.3109,17.4274,17.3012,17.4274,138176.0
2024-12-05 10:00:00,17.95,17.96,17.9,17.91,85657.0,17.4177,17.4274,17.3692,17.3789,85657.0
2024-12-05 10:05:00,17.91,17.92,17.84,17.85,73978.0,17.3789,17.3886,17.3109,17.3206,73978.0
2024-12-05 10:10:00,17.84,17.85,17.79,17.79,57234.0,17.3109,17.3206,17.2624,17.2624,57234.0
2024-12-05 10:15:00,17.8,17.83,17.78,17.8,268948.0,17.2721,17.3012,17.2527,17.2721,268948.0
2024-12-05 10:20:00,17.81,17.82,17.78,17.8,129193.0,17.2818,17.2915,17.2527,17.2721,129193.0
2024-12-05 10:25:00,17.79,17.79,17.73,17.73,183649.0,17.2624,17.2624,17.2042,17.2042,183649.0
2024-12-05 10:30:00,17.73,17.8,17.71,17.8,139477.0,17.2042,17.2721,17.1848,17.2721,139477.0
2024-12-05 10:35:00,17.8,17.81,17.74,17.77,146158.0,17.2721,17.2818,17.2139,17.243,146158.0
2024-12-05 10:40:00,17.77,17.78,17.75,17.77,55865.0,17.243,17.2527,17.2236,17.243,55865.0
2024-12-05 10:45:00,17.77,17.81,17.75,17.8,102089.0,17.243,17.2818,17.2236,17.2721,102089.0
2024-12-05 10:50:00,17.8,17.83,17.79,17.82,82325.0,17.2721,17.3012,17.2624,17.2915,82325.0
2024-12-05 10:55:00,17.81,17.81,17.76,17.77,28953.0,17.2818,17.2818,17.2333,17.243,28953.0
2024-12-05 11:00:00,17.77,17.78,17.76,17.77,122611.0,17.243,17.2527,17.2333,17.243,122611.0
2024-12-05 11:05:00,17.77,17.77,17.74,17.77,55223.0,17.243,17.243,17.2139,17.243,55223.0
2024-12-05 11:10:00,17.77,17.77,17.67,17.71,1543645.0,17.243,17.243,17.146,17.1848,1543645.0
2024-12-05 11:15:00,17.71,17.72,17.67,17.7,404132.0,17.1848,17.1945,17.146,17.1751,404132.0
2024-12-05 11:20:00,17.7,17.74,17.68,17.73,83638.0,17.1751,17.2139,17.1557,17.2042,83638.0
2024-12-05 11:25:00,17.74,17.8,17.73,17.8,44888.0,17.2139,17.2721,17.2042,17.2721,44888.0
2024-12-05 11:30:00,17.8,17.81,17.76,17.77,178771.0,17.2721,17.2818,17.2333,17.243,178771.0
2024-12-05 11:35:00,17.77,17.78,17.76,17.78,20211.0,17.243,17.2527,17.2333,17.2527,20211.0
2024-12-05 11:40:00,17.78,17.79,17.76,17.77,32230.0,17.2527,17.2624,17.2333,17.243,32230.0
2024-12-05 11:45:00,17.77,17.77,17.74,17.76,122476.0,17.243,17.243,17.2139,17.2333,122476.0
2024-12-05 11:50:00,17.76,17.79,17.75,17.79,40180.0,17.2333,17.2624,17.2236,17.2624,40180.0
2024-12-05 11:55:00,17.79,17.79,17.77,17.78,21371.0,17.2624,17.2624,17.243,17.2527,21371.0
2024-12-05 12:00:00,17.78,17.78,17.75,17.77,31356.0,17.2527,17.2527,17.2236,17.243,31356.0
2024-12-05 12:05:00,17.76,17.78,17.74,17.76,83780.0,17.2333,17.2527,17.2139,17.2333,83780.0
2024-12-05 12:10:00,17.76,17.76,17.73,17.73,41092.0,17.2333,17.2333,17.2042,17.2042,41092.0
2024-12-05 12:15:00,17.73,17.74,17.73,17.73,17805.0,17.2042,17.2139,17.2042,17.2042,17805.0
2024-12-05 12:20:00,17.73,17.75,17.73,17.75,46570.0,17.2042,17.2236,17.2042,17.2236,46570.0
2024-12-05 12:25:00,17.74,17.75,17.73,17.75,33664.0,17.2139,17.2236,17.2042,17.2236,33664.0
2024-12-05 12:30:00,17.75,17.76,17.73,17.76,61550.0,17.2236,17.2333,17.2042,17.2333,61550.0
2024-12-05 12:35:00,17.76,17.76,17.73,17.74,73629.0,17.2333,17.2333,17.2042,17.2139,73629.0
2024-12-05 12:40:00,17.74,17.75,17.73,17.74,18756.0,17.2139,17.2236,17.2042,17.2139,18756.0
2024-12-05 12:45:00,17.75,17.78,17.74,17.78,78087.0,17.2236,17.2527,17.2139,17.2527,78087.0
2024-12-05 12:50:00,17.78,17.81,17.77,17.8,132115.0,17.2527,17.2818,17.243,17.2721,132115.0
2024-12-05 12:55:00,17.8,17.82,17.79,17.82,67425.0,17.2721,17.2915,17.2624,17.2915,67425.0
2024-12-05 13:00:00,17.82,17.82,17.8,17.8,47491.0,17.2915,17.2915,17.2721,17.2721,47491.0
2024-12-05 13:05:00,17.8,17.82,17.78,17.79,28974.0,17.2721,17.2915,17.2527,17.2624,28974.0
2024-12-05 13:10:00,17.79,17.8,17.78,17.78,55367.0,17.2624,17.2721,17.2527,17.2527,55367.0
2024-12-05 13:15:00,17.78,17.79,17.75,17.77,53392.0,17.2527,17.2624,17.2236,17.243,53392.0
2024-12-05 13:20:00,17.77,17.77,17.72,17.75,89275.0,17.243,17.243,17.1945,17.2236,89275.0
2024-12-05 13:25:00,17.74,17.76,17.73,17.75,48159.0,17.2139,17.2333,17.2042,17.2236,48159.0
2024-12-05 13:30:00,17.75,17.75,17.71,17.73,62412.0,17.2236,17.2236,17.1848,17.2042,62412.0
2024-12-05 13:35:00,17.73,17.74,17.72,17.74,41687.0,17.2042,17.2139,17.1945,17.2139,41687.0
2024-12-05 13:40:00,17.74,17.76,17.73,17.76,108750.0,17.2139,17.2333,17.2042,17.2333,108750.0
2024-12-05 13:45:00,17.76,17.77,17.74,17.76,47440.0,17.2333,17.243,17.2139,17.2333,47440.0
2024-12-05 13:50:00,17.76,17.78,17.75,17.78,100194.0,17.2333,17.2527,17.2236,17.2527,100194.0
2024-12-05 13:55:00,17.78,17.8,17.77,17.8,170479.0,17.2527,17.2721,17.243,17.2721,170479.0
2024-12-05 14:00:00,17.8,17.81,17.78,17.8,75358.0,17.2721,17.2818,17.2527,17.2721,75358.0
2024-12-05 14:05:00,17.8,17.81,17.79,17.8,89367.0,17.2721,17.2818,17.2624,17.2721,89367.0
2024-12-05 14:10:00,17.8,17.8,17.75,17.77,119331.0,17.2721,17.2721,17.2236,17.243,119331.0
2024-12-05 14:15:00,17.77,17.78,17.76,17.78,49995.0,17.243,17.2527,17.2333,17.2527,49995.0
2024-12-05 14:20:00,17.78,17.8,17.77,17.8,135499.0,17.2527,17.2721,17.243,17.2721,135499.0
2024-12-05 14:25:00,17.8,17.8,17.77,17.78,39553.0,17.2721,17.2721,17.243,17.2527,39553.0
2024-12-05 14:30:00,17.78,17.81,17.77,17.81,90484.0,17.2527,17.2818,17.243,17.2818,90484.0
2024-12-05 14:35:00,17.81,17.82,17.8,17.82,74443.0,17.2818,17.2915,17.2721,17.2915,74443.0
2024-12-05 14:40:00,17.82,17.82,17.81,17.82,85748.0,17.2915,17.2915,17.2818,17.2915,85748.0
2024-12-05 14:45:00,17.82,17.83,17.81,17.82,122774.0,17.2915,17.3012,17.2818,17.2915,122774.0
2024-12-05 14:50:00,17.82,17.84,17.82,17.84,53707.0,17.2915,17.3109,17.2915,17.3109,53707.0
2024-12-05 14:55:00,17.84,17.85,17.81,17.82,201674.0,17.3109,17.3206,17.2818,17.2915,201674.0
2024-12-05 15:00:00,17.81,17.82,17.8,17.8,51533.0,17.2818,17.2915,17.2721,17.2721,51533.0
2024-12-05 15:05:00,17.8,17.82,17.8,17.82,49249.0,17.2721,17.2915,17.2721,17.2915,49249.0
2024-12-05 15:10:00,17.82,17.82,17.81,17.82,37491.0,17.2915,17.2915,17.2818,17.2915,37491.0
2024-12-05 15:15:00,17.82,17.83,17.81,17.83,57903.0,17.2915,17.3012,17.2818,17.3012,57903.0
2024-12-05 15:20:00,17.83,17.85,17.82,17.82,156598.0,17.3012,17.3206,17.2915,17.2915,156598.0
2024-12-05 15:25:00,17.83,17.84,17.82,17.82,128554.0,17.3012,17.3109,17.2915,17.2915,128554.0
2024-12-05 15:30:00,17.82,17.83,17.8,17.82,58740.0,17.2915,17.3012,17.2721,17.2915,58740.0
2024-12-05 15:35:00,17.82,17.83,17.81,17.82,58522.0,17.2915,17.3012,17.2818,17.2915,58522.0
2024-12-05 15:40:00,17.82,17.83,17.8,17.81,102577.0,17.2915,17.3012,17.2721,17.2818,102577.0
2024-12-05 15:45:00,17.8,17.81,17.78,17.79,149823.0,17.2721,17.2818,17.2527,17.2624,149823.0
2024-12-05 15:50:00,17.79,17.79,17.75,17.76,441428.0,17.2624,17.2624,17.2236,17.2333,441428.0
2024-12-05 15:55:00,17.76,17.76,17.69,17.7,967137.0,17.2333,17.2333,17.1654,17.1751,967137.0
2024-12-06 09:30:00,17.72,17.85,17.71,17.84,130767.0,17.1945,17.3206,17.1848,17.3109,130767.0
2024-12-06 09:35:00,17.83,17.84,17.78,17.82,90404.0,17.3012,17.3109,17.2527,17.2915,90404.0
2024-12-06 09:40:00,17.83,17.85,17.73,17.74,51412.0,17.3012,17.3206,17.2042,17.2139,51412.0
2024-12-06 09:45:00,17.75,17.75,17.69,17.7,56536.0,17.2236,17.2236,17.1654,17.1751,56536.0
2024-12-06 09:50:00,17.7,17.7,17.66,17.68,50735.0,17.1751,17.1751,17.1363,17.1557,50735.0
2024-12-06 09:55:00,17.66,17.71,17.66,17.7,34816.0,17.1363,17.1848,17.1363,17.1751,34816.0
2024-12-06 10:00:00,17.71,17.71,17.63,17.66,256431.0,17.1848,17.1848,17.1072,17.1363,256431.0
2024-12-06 10:05:00,17.66,17.68,17.63,17.67,117119.0,17.1363,17.1557,17.1072,17.146,117119.0
2024-12-06 10:10:00,17.66,17.66,17.58,17.59,63218.0,17.1363,17.1363,17.0586,17.0683,63218.0
2024-12-06 10:15:00,17.59,17.62,17.57,17.62,58645.0,17.0683,17.0975,17.0489,17.0975,58645.0
2024-12-06 10:20:00,17.62,17.62,17.57,17.57,70581.0,17.0975,17.0975,17.0489,17.0489,70581.0
2024-12-06 10:25:00,17.57,17.6,17.56,17.57,76548.0,17.0489,17.0781,17.0392,17.0489,76548.0
2024-12-06 10:30:00,17.57,17.59,17.54,17.59,85868.0,17.0489,17.0683,17.0198,17.0683,85868.0
2024-12-06 10:35:00,17.59,17.65,17.58,17.64,60207.0,17.0683,17.1266,17.0586,17.1169,60207.0
2024-12-06 10:40:00,17.65,17.65,17.62,17.63,148102.0,17.1266,17.1266,17.0975,17.1072,148102.0
2024-12-06 10:45:00,17.63,17.64,17.62,17.63,49255.0,17.1072,17.1169,17.0975,17.1072,49255.0
2024-12-06 10:50:00,17.64,17.64,17.61,17.63,101315.0,17.1169,17.1169,17.0878,17.1072,101315.0
2024-12-06 10:55:00,17.63,17.65,17.62,17.62,80187.0,17.1072,17.1266,17.0975,17.0975,80187.0
2024-12-06 11:00:00,17.63,17.64,17.6,17.61,98083.0,17.1072,17.1169,17.0781,17.0878,98083.0
2024-12-06 11:05:00,17.61,17.63,17.6,17.61,96334.0,17.0878,17.1072,17.0781,17.0878,96334.0
2024-12-06 11:10:00,17.61,17.65,17.61,17.63,122307.0,17.0878,17.1266,17.0878,17.1072,122307.0
2024-12-06 11:15:00,17.62,17.63,17.61,17.62,16227.0,17.0975,17.1072,17.0878,17.0975,16227.0
2024-12-06 11:20:00,17.62,17.63,17.61,17.62,69949.0,17.0975,17.1072,17.0878,17.0975,69949.0
2024-12-06 11:25:00,17.63,17.64,17.6,17.61,38665.0,17.1072,17.1169,17.0781,17.0878,38665.0
2024-12-06 11:30:00,17.61,17.64,17.6,17.63,130725.0,17.0878,17.1169,17.0781,17.1072,130725.0
2024-12-06 11:35:00,17.64,17.65,17.62,17.64,83317.0,17.1169,17.1266,17.0975,17.1169,83317.0
2024-12-06 11:40:00,17.64,17.67,17.63,17.66,130053.0,17.1169,17.146,17.1072,17.1363,130053.0
2024-12-06 11:45:00,17.66,17.68,17.66,17.66,31062.0,17.1363,17.1557,17.1363,17.1363,31062.0
2024-12-06 11:50:00,17.67,17.7,17.66,17.69,39735.0,17.146,17.1751,17.1363,17.1654,39735.0
2024-12-06 11:55:00,17.69,17.69,17.67,17.69,57232.0,17.1654,17.1654,17.146,17.1654,57232.0
2024-12-06 12:00:00,17.69,17.69,17.65,17.66,25802.0,17.1654,17.1654,17.1266,17.1363,25802.0
2024-12-06 12:05:00,17.65,17.66,17.64,17.65,12346.0,17.1266,17.1363,17.1169,17.1266,12346.0
2024-12-06 12:10:00,17.64,17.65,17.63,17.64,23306.0,17.1169,17.1266,17.1072,17.1169,23306.0
2024-12-06 12:15:00,17.64,17.65,17.63,17.64,36036.0,17.1169,17.1266,17.1072,17.1169,36036.0
2024-12-06 12:20:00,17.64,17.64,17.63,17.64,12524.0,17.1169,17.1169,17.1072,17.1169,12524.0
2024-12-06 12:25:00,17.63,17.65,17.63,17.63,225009.0,17.1072,17.1266,17.1072,17.1072,225009.0
2024-12-06 12:30:00,17.64,17.64,17.61,17.63,35425.0,17.1169,17.1169,17.0878,17.1072,35425.0
2024-12-06 12:35:00,17.63,17.64,17.62,17.62,57298.0,17.1072,17.1169,17.0975,17.0975,57298.0
2024-12-06 12:40:00,17.63,17.65,17.62,17.64,96632.0,17.1072,17.1266,17.0975,17.1169,96632.0
2024-12-06 12:45:00,17.64,17.65,17.62,17.63,29161.0,17.1169,17.1266,17.0975,17.1072,29161.0
2024-12-06 12:50:00,17.63,17.65,17.62,17.64,200256.0,17.1072,17.1266,17.0975,17.1169,200256.0
2024-12-06 12:55:00,17.64,17.68,17.64,17.68,220403.0,17.1169,17.1557,17.1169,17.1557,220403.0
2024-12-06 13:00:00,17.68,17.71,17.67,17.71,127795.0,17.1557,17.1848,17.146,17.1848,127795.0
2024-12-06 13:05:00,17.71,17.72,17.71,17.71,128132.0,17.1848,17.1945,17.1848,17.1848,128132.0
2024-12-06 13:10:00,17.71,17.72,17.7,17.71,131374.0,17.1848,17.1945,17.1751,17.1848,131374.0
2024-12-06 13:15:00,17.71,17.71,17.7,17.7,99038.0,17.1848,17.1848,17.1751,17.1751,99038.0
2024-12-06 13:20:00,17.71,17.71,17.69,17.69,108192.0,17.1848,17.1848,17.1654,17.1654,108192.0
2024-12-06 13:25:00,17.7,17.7,17.68,17.68,21818.0,17.1751,17.1751,17.1557,17.1557,21818.0
2024-12-06 13:30:00,17.68,17.68,17.65,17.65,148864.0,17.1557,17.1557,17.1266,17.1266,148864.0
2024-12-06 13:35:00,17.66,17.66,17.65,17.66,43264.0,17.1363,17.1363,17.1266,17.1363,43264.0
2024-12-06 13:40:00,17.65,17.66,17.62,17.63,22002.0,17.1266,17.1363,17.0975,17.1072,22002.0
2024-12-06 13:45:00,17.63,17.66,17.62,17.64,95808.0,17.1072,17.1363,17.0975,17.1169,95808.0
2024-12-06 13:50:00,17.64,17.65,17.63,17.64,37558.0,17.1169,17.1266,17.1072,17.1169,37558.0
2024-12-06 13:55:00,17.65,17.66,17.64,17.64,45506.0,17.1266,17.1363,17.1169,17.1169,45506.0
2024-12-06 14:00:00,17.64,17.65,17.63,17.63,22205.0,17.1169,17.1266,17.1072,17.1072,22205.0
2024-12-06 14:05:00,17.64,17.64,17.62,17.62,21900.0,17.1169,17.1169,17.0975,17.0975,21900.0
2024-12-06 14:10:00,17.63,17.63,17.61,17.62,45822.0,17.1072,17.1072,17.0878,17.0975,45822.0
2024-12-06 14:15:00,17.62,17.63,17.61,17.63,36751.0,17.0975,17.1072,17.0878,17.1072,36751.0
2024-12-06 14:20:00,17.63,17.64,17.61,17.61,57085.0,17.1072,17.1169,17.0878,17.0878,57085.0
2024-12-06 14:25:00,17.62,17.62,17.6,17.61,56112.0,17.0975,17.0975,17.0781,17.0878,56112.0
2024-12-06 14:30:00,17.61,17.61,17.6,17.61,119772.0,17.0878,17.0878,17.0781,17.0878,119772.0
2024-12-06 14:35:00,17.61,17.61,17.6,17.61,17929.0,17.0878,17.0878,17.0781,17.0878,17929.0
2024-12-06 14:40:00,17.6,17.65,17.6,17.64,165940.0,17.0781,17.1266,17.0781,17.1169,165940.0
2024-12-06 14:45:00,17.65,17.66,17.62,17.63,54036.0,17.1266,17.1363,17.0975,17.1072,54036.0
2024-12-06 14:50:00,17.63,17.63,17.62,17.63,20935.0,17.1072,17.1072,17.0975,17.1072,20935.0
2024-12-06 14:55:00,17.62,17.63,17.61,17.61,69556.0,17.0975,17.1072,17.0878,17.0878,69556.0
2024-12-06 15:00:00,17.61,17.62,17.6,17.61,68506.0,17.0878,17.0975,17.0781,17.0878,68506.0
2024-12-06 15:05:00,17.61,17.62,17.61,17.61,23303.0,17.0878,17.0975,17.0878,17.0878,23303.0
2024-12-06 15:10:00,17.62,17.62,17.61,17.61,32539.0,17.0975,17.0975,17.0878,17.0878,32539.0
2024-12-06 15:15:00,17.62,17.62,17.59,17.61,219635.0,17.0975,17.0975,17.0683,17.0878,219635.0
2024-12-06 15:20:00,17.61,17.61,17.59,17.59,72767.0,17.0878,17.0878,17.0683,17.0683,72767.0
2024-12-06 15:25:00,17.6,17.62,17.59,17.6,224466.0,17.0781,17.0975,17.0683,17.0781,224466.0
2024-12-06 15:30:00,17.6,17.61,17.58,17.6,145786.0,17.0781,17.0878,17.0586,17.0781,145786.0
2024-12-06 15:35:00,17.6,17.61,17.59,17.61,94417.0,17.0781,17.0878,17.0683,17.0878,94417.0
2024-12-06 15:40:00,17.61,17.63,17.6,17.61,177860.0,17.0878,17.1072,17.0781,17.0878,177860.0
2024-12-06 15:45:00,17.61,17.62,17.61,17.62,175810.0,17.0878,17.0975,17.0878,17.0975,175810.0
2024-12-06 15:50:00,17.62,17.64,17.59,17.6,903465.0,17.0975,17.1169,17.0683,17.0781,903465.0
2024-12-06 15:55:00,17.6,17.64,17.59,17.61,1261861.0,17.0781,17.1169,17.0683,17.0878,1261861.0
2024-12-09 09:30:00,17.58,17.67,17.55,17.64,325998.0,17.0586,17.146,17.0295,17.1169,325998.0
2024-12-09 09:35:00,17.64,17.65,17.56,17.61,62324.0,17.1169,17.1266,17.0392,17.0878,62324.0
2024-12-09 09:40:00,17.62,17.62,17.52,17.57,67539.0,17.0975,17.0975,17.0004,17.0489,67539.0
2024-12-09 09:45:00,17.58,17.65,17.57,17.61,45271.0,17.0586,17.1266,17.0489,17.0878,45271.0
2024-12-09 09:50:00,17.62,17.63,17.57,17.57,51850.0,17.0975,17.1072,17.0489,17.0489,51850.0
2024-12-09 09:55:00,17.57,17.59,17.57,17.59,46877.0,17.0489,17.0683,17.0489,17.0683,46877.0
2024-12-09 10:00:00,17.59,17.59,17.54,17.54,73581.0,17.0683,17.0683,17.0198,17.0198,73581.0
2024-12-09 10:05:00,17.54,17.57,17.51,17.55,90679.0,17.0198,17.0489,16.9907,17.0295,90679.0
2024-12-09 10:10:00,17.55,17.57,17.54,17.54,60575.0,17.0295,17.0489,17.0198,17.0198,60575.0
2024-12-09 10:15:00,17.54,17.55,17.48,17.5,118560.0,17.0198,17.0295,16.9616,16.981,118560.0
2024-12-09 10:20:00,17.5,17.5,17.47,17.48,47347.0,16.981,16.981,16.9519,16.9616,47347.0
2024-12-09 10:25:00,17.48,17.53,17.47,17.51,79956.0,16.9616,17.0101,16.9519,16.9907,79956.0
2024-12-09 10:30:00,17.51,17.53,17.45,17.48,94164.0,16.9907,17.0101,16.9325,16.9616,94164.0
2024-12-09 10:35:00,17.48,17.51,17.46,17.48,102844.0,16.9616,16.9907,16.9422,16.9616,102844.0
2024-12-09 10:40:00,17.48,17.49,17.4,17.41,100919.0,16.9616,16.9713,16.884,16.8937,100919.0
2024-12-09 10:45:00,17.41,17.43,17.39,17.41,110762.0,16.8937,16.9131,16.8743,16.8937,110762.0
2024-12-09 10:50:00,17.41,17.41,17.37,17.38,81802.0,16.8937,16.8937,16.8549,16.8646,81802.0
2024-12-09 10:55:00,17.38,17.41,17.37,17.4,50388.0,16.8646,16.8937,16.8549,16.884,50388.0
2024-12-09 11:00:00,17.4,17.4,17.35,17.36,59471.0,16.884,16.884,16.8355,16.8452,59471.0
2024-12-09 11:05:00,17.36,17.37,17.34,17.35,43243.0,16.8452,16.8549,16.8258,16.8355,43243.0
2024-12-09 11:10:00,17.35,17.39,17.33,17.38,58719.0,16.8355,16.8743,16.8161,16.8646,58719.0
2024-12-09 11:15:00,17.37,17.39,17.35,17.38,69002.0,16.8549,16.8743,16.8355,16.8646,69002.0
2024-12-09 11:20:00,17.38,17.39,17.35,17.36,203519.0,16.8646,16.8743,16.8355,16.8452,203519.0
2024-12-09 11:25:00,17.36,17.41,17.35,17.39,163888.0,16.8452,16.8937,16.8355,16.8743,163888.0
2024-12-09 11:30:00,17.39,17.41,17.38,17.39,62432.0,16.8743,16.8937,16.8646,16.8743,62432.0
2024-12-09 11:35:00,17.39,17.4,17.37,17.38,111395.0,16.8743,16.884,16.8549,16.8646,111395.0
2024-12-09 11:40:00,17.38,17.41,17.37,17.39,71106.0,16.8646,16.8937,16.8549,16.8743,71106.0
2024-12-09 11:45:00,17.39,17.42,17.39,17.41,39218.0,16.8743,16.9034,16.8743,16.8937,39218.0
2024-12-09 11:50:00,17.41,17.41,17.39,17.39,45813.0,16.8937,16.8937,16.8743,16.8743,45813.0
2024-12-09 11:55:00,17.39,17.41,17.38,17.39,105714.0,16.8743,16.8937,16.8646,16.8743,105714.0
2024-12-09 12:00:00,17.39,17.4,17.36,17.37,94848.0,16.8743,16.884,16.8452,16.8549,94848.0
2024-12-09 12:05:00,17.37,17.38,17.36,17.37,44100.0,16.8549,16.8646,16.8452,16.8549,44100.0
2024-12-09 12:10:00,17.37,17.37,17.33,17.34,56006.0,16.8549,16.8549,16.8161,16.8258,56006.0
2024-12-09 12:15:00,17.34,17.36,17.33,17.36,82762.0,16.8258,16.8452,16.8161,16.8452,82762.0
2024-12-09 12:20:00,17.36,17.36,17.33,17.34,58269.0,16.8452,16.8452,16.8161,16.8258,58269.0
2024-12-09 12:25:00,17.34,17.35,17.32,17.34,67092.0,16.8258,16.8355,16.8064,16.8258,67092.0
2024-12-09 12:30:00,17.34,17.34,17.31,17.32,14439.0,16.8258,16.8258,16.7967,16.8064,14439.0
2024-12-09 12:35:00,17.32,17.32,17.29,17.32,80474.0,16.8064,16.8064,16.7772,16.8064,80474.0
2024-12-09 12:40:00,17.32,17.34,17.31,17.34,32894.0,16.8064,16.8258,16.7967,16.8258,32894.0
2024-12-09 12:45:00,17.34,17.35,17.32,17.35,60894.0,16.8258,16.8355,16.8064,16.8355,60894.0
2024-12-09 12:50:00,17.34,17.35,17.34,17.34,11926.0,16.8258,16.8355,16.8258,16.8258,11926.0
2024-12-09 12:55:00,17.35,17.35,17.33,17.34,32278.0,16.8355,16.8355,16.8161,16.8258,32278.0
2024-12-09 13:00:00,17.33,17.35,17.32,17.34,58599.0,16.8161,16.8355,16.8064,16.8258,58599.0
2024-12-09 13:05:00,17.34,17.35,17.3,17.32,152514.0,16.8258,16.8355,16.7869,16.8064,152514.0
2024-12-09 13:10:00,17.32,17.37,17.32,17.36,132785.0,16.8064,16.8549,16.8064,16.8452,132785.0
2024-12-09 13:15:00,17.36,17.36,17.35,17.36,12722.0,16.8452,16.8452,16.8355,16.8452,12722.0
2024-12-09 13:20:00,17.36,17.36,17.34,17.34,16803.0,16.8452,16.8452,16.8258,16.8258,16803.0
2024-12-09 13:25:00,17.34,17.35,17.31,17.31,34225.0,16.8258,16.8355,16.7967,16.7967,34225.0
2024-12-09 13:30:00,17.31,17.33,17.31,17.32,64607.0,16.7967,16.8161,16.7967,16.8064,64607.0
2024-12-09 13:35:00,17.32,17.33,17.3,17.32,37911.0,16.8064,16.8161,16.7869,16.8064,37911.0
2024-12-09 13:40:00,17.32,17.34,17.31,17.33,74722.0,16.8064,16.8258,16.7967,16.8161,74722.0
2024-12-09 13:45:00,17.34,17.34,17.31,17.32,61526.0,16.8258,16.8258,16.7967,16.8064,61526.0
2024-12-09 13:50:00,17.32,17.33,17.31,17.32,35104.0,16.8064,16.8161,16.7967,16.8064,35104.0
2024-12-09 13:55:00,17.32,17.34,17.31,17.32,73840.0,16.8064,16.8258,16.7967,16.8064,73840.0
2024-12-09 14:00:00,17.32,17.33,17.28,17.3,67834.0,16.8064,16.8161,16.7675,16.7869,67834.0
2024-12-09 14:05:00,17.3,17.31,17.29,17.3,35217.0,16.7869,16.7967,16.7772,16.7869,35217.0
2024-12-09 14:10:00,17.3,17.33,17.3,17.32,78410.0,16.7869,16.8161,16.7869,16.8064,78410.0
2024-12-09 14:15:00,17.32,17.33,17.32,17.32,9922.0,16.8064,16.8161,16.8064,16.8064,9922.0
2024-12-09 14:20:00,17.32,17.34,17.32,17.34,59104.0,16.8064,16.8258,16.8064,16.8258,59104.0
2024-12-09 14:25:00,17.34,17.34,17.32,17.32,18121.0,16.8258,16.8258,16.8064,16.8064,18121.0
2024-12-09 14:30:00,17.32,17.34,17.32,17.32,37353.0,16.8064,16.8258,16.8064,16.8064,37353.0
2024-12-09 14:35:00,17.32,17.35,17.32,17.35,29734.0,16.8064,16.8355,16.8064,16.8355,29734.0
2024-12-09 14:40:00,17.34,17.35,17.31,17.32,40025.0,16.8258,16.8355,16.7967,16.8064,40025.0
2024-12-09 14:45:00,17.31,17.33,17.3,17.32,88750.0,16.7967,16.8161,16.7869,16.8064,88750.0
2024-12-09 14:50:00,17.32,17.34,17.32,17.34,39667.0,16.8064,16.8258,16.8064,16.8258,39667.0
2024-12-09 14:55:00,17.34,17.34,17.32,17.34,42332.0,16.8258,16.8258,16.8064,16.8258,42332.0
2024-12-09 15:00:00,17.34,17.35,17.31,17.35,87104.0,16.8258,16.8355,16.7967,16.8355,87104.0
2024-12-09 15:05:00,17.35,17.35,17.32,17.32,26695.0,16.8355,16.8355,16.8064,16.8064,26695.0
2024-12-09 15:10:00,17.32,17.33,17.29,17.29,65087.0,16.8064,16.8161,16.7772,16.7772,65087.0
2024-12-09 15:15:00,17.3,17.33,17.28,17.33,208883.0,16.7869,16.8161,16.7675,16.8161,208883.0
2024-12-09 15:20:00,17.33,17.33,17.3,17.3,82599.0,16.8161,16.8161,16.7869,16.7869,82599.0
2024-12-09 15:25:00,17.3,17.33,17.3,17.32,68871.0,16.7869,16.8161,16.7869,16.8064,68871.0
2024-12-09 15:30:00,17.33,17.34,17.31,17.33,76658.0,16.8161,16.8258,16.7967,16.8161,76658.0
2024-12-09 15:35:00,17.33,17.34,17.31,17.31,49733.0,16.8161,16.8258,16.7967,16.7967,49733.0
2024-12-09 15:40:00,17.31,17.32,17.28,17.3,125510.0,16.7967,16.8064,16.7675,16.7869,125510.0
2024-12-09 15:45:00,17.3,17.31,17.28,17.28,57581.0,16.7869,16.7967,16.7675,16.7675,57581.0
2024-12-09 15:50:00,17.29,17.29,17.25,17.28,290908.0,16.7772,16.7772,16.7384,16.7675,290908.0
2024-12-09 15:55:00,17.28,17.29,17.26,17.27,770860.0,16.7675,16.7772,16.7481,16.7578,770860.0
2024-12-10 09:30:00,17.35,17.35,17.26,17.26,175529.0,16.8355,16.8355,16.7481,16.7481,175529.0
2024-12-10 09:35:00,17.26,17.27,17.18,17.21,83714.0,16.7481,16.7578,16.6705,16.6996,83714.0
2024-12-10 09:40:00,17.21,17.28,17.18,17.27,159031.0,16.6996,16.7675,16.6705,16.7578,159031.0
2024-12-10 09:45:00,17.26,17.32,17.22,17.3,79756.0,16.7481,16.8064,16.7093,16.7869,79756.0
2024-12-10 09:50:00,17.3,17.32,17.28,17.3,55354.0,16.7869,16.8064,16.7675,16.7869,55354.0
2024-12-10 09:55:00,17.31,17.35,17.29,17.35,64251.0,16.7967,16.8355,16.7772,16.8355,64251.0
2024-12-10 10:00:00,17.35,17.35,17.26,17.26,56046.0,16.8355,16.8355,16.7481,16.7481,56046.0
2024-12-10 10:05:00,17.26,17.27,17.23,17.23,138590.0,16.7481,16.7578,16.719,16.719,138590.0
2024-12-10 10:10:00,17.24,17.24,17.19,17.21,105026.0,16.7287,16.7287,16.6802,16.6996,105026.0
2024-12-10 10:15:00,17.21,17.24,17.2,17.23,88297.0,16.6996,16.7287,16.6899,16.719,88297.0
2024-12-10 10:20:00,17.23,17.24,17.2,17.23,38753.0,16.719,16.7287,16.6899,16.719,38753.0
2024-12-10 10:25:00,17.23,17.29,17.23,17.29,99505.0,16.719,16.7772,16.719,16.7772,99505.0
2024-12-10 10:30:00,17.29,17.36,17.28,17.35,128353.0,16.7772,16.8452,16.7675,16.8355,128353.0
2024-12-10 10:35:00,17.35,17.37,17.34,17.36,83396.0,16.8355,16.8549,16.8258,16.8452,83396.0
2024-12-10 10:40:00,17.36,17.38,17.33,17.38,124653.0,16.8452,16.8646,16.8161,16.8646,124653.0
2024-12-10 10:45:00,17.38,17.42,17.37,17.39,134123.0,16.8646,16.9034,16.8549,16.8743,134123.0
2024-12-10 10:50:00,17.4,17.41,17.37,17.39,126821.0,16.884,16.8937,16.8549,16.8743,126821.0
2024-12-10 10:55:00,17.39,17.41,17.38,17.41,127485.0,16.8743,16.8937,16.8646,16.8937,127485.0
2024-12-10 11:00:00,17.41,17.45,17.39,17.45,177905.0,16.8937,16.9325,16.8743,16.9325,177905.0
2024-12-10 11:05:00,17.44,17.45,17.42,17.44,121836.0,16.9228,16.9325,16.9034,16.9228,121836.0
2024-12-10 11:10:00,17.44,17.48,17.43,17.45,140838.0,16.9228,16.9616,16.9131,16.9325,140838.0
2024-12-10 11:15:00,17.44,17.44,17.41,17.41,60472.0,16.9228,16.9228,16.8937,16.8937,60472.0
2024-12-10 11:20:00,17.41,17.42,17.38,17.41,71663.0,16.8937,16.9034,16.8646,16.8937,71663.0
2024-12-10 11:25:00,17.41,17.43,17.4,17.41,139724.0,16.8937,16.9131,16.884,16.8937,139724.0
2024-12-10 11:30:00,17.4,17.41,17.39,17.41,86295.0,16.884,16.8937,16.8743,16.8937,86295.0
2024-12-10 11:35:00,17.41,17.42,17.39,17.41,49267.0,16.8937,16.9034,16.8743,16.8937,49267.0
2024-12-10 11:40:00,17.41,17.44,17.4,17.44,76642.0,16.8937,16.9228,16.884,16.9228,76642.0
2024-12-10 11:45:00,17.44,17.44,17.38,17.39,56300.0,16.9228,16.9228,16.8646,16.8743,56300.0
2024-12-10 11:50:00,17.39,17.42,17.39,17.4,152671.0,16.8743,16.9034,16.8743,16.884,152671.0
2024-12-10 11:55:00,17.41,17.42,17.39,17.4,29749.0,16.8937,16.9034,16.8743,16.884,29749.0
2024-12-10 12:00:00,17.4,17.4,17.35,17.36,46748.0,16.884,16.884,16.8355,16.8452,46748.0
2024-12-10 12:05:00,17.35,17.38,17.34,17.38,108564.0,16.8355,16.8646,16.8258,16.8646,108564.0
2024-12-10 12:10:00,17.38,17.4,17.37,17.39,107238.0,16.8646,16.884,16.8549,16.8743,107238.0
2024-12-10 12:15:00,17.39,17.44,17.39,17.42,171010.0,16.8743,16.9228,16.8743,16.9034,171010.0
2024-12-10 12:20:00,17.42,17.43,17.38,17.41,118546.0,16.9034,16.9131,16.8646,16.8937,118546.0
2024-12-10 12:25:00,17.41,17.41,17.37,17.38,84218.0,16.8937,16.8937,16.8549,16.8646,84218.0
2024-12-10 12:30:00,17.37,17.39,17.36,17.39,72065.0,16.8549,16.8743,16.8452,16.8743,72065.0
2024-12-10 12:35:00,17.39,17.45,17.37,17.44,289804.0,16.8743,16.9325,16.8549,16.9228,289804.0
2024-12-10 12:40:00,17.44,17.44,17.4,17.42,98698.0,16.9228,16.9228,16.884,16.9034,98698.0
2024-12-10 12:45:00,17.41,17.42,17.39,17.41,143880.0,16.8937,16.9034,16.8743,16.8937,143880.0
2024-12-10 12:50:00,17.41,17.41,17.37,17.38,113881.0,16.8937,16.8937,16.8549,16.8646,113881.0
2024-12-10 12:55:00,17.38,17.38,17.36,17.37,116243.0,16.8646,16.8646,16.8452,16.8549,116243.0
2024-12-10 13:00:00,17.37,17.38,17.35,17.38,89803.0,16.8549,16.8646,16.8355,16.8646,89803.0
2024-12-10 13:05:00,17.37,17.4,17.36,17.39,121157.0,16.8549,16.884,16.8452,16.8743,121157.0
2024-12-10 13:10:00,17.39,17.39,17.38,17.39,70059.0,16.8743,16.8743,16.8646,16.8743,70059.0
2024-12-10 13:15:00,17.38,17.39,17.36,17.37,89744.0,16.8646,16.8743,16.8452,16.8549,89744.0
2024-12-10 13:20:00,17.37,17.38,17.36,17.37,81423.0,16.8549,16.8646,16.8452,16.8549,81423.0
2024-12-10 13:25:00,17.37,17.37,17.35,17.37,98633.0,16.8549,16.8549,16.8355,16.8549,98633.0
2024-12-10 13:30:00,17.36,17.37,17.34,17.34,65402.0,16.8452,16.8549,16.8258,16.8258,65402.0
2024-12-10 13:35:00,17.34,17.39,17.34,17.38,82843.0,16.8258,16.8743,16.8258,16.8646,82843.0
2024-12-10 13:40:00,17.38,17.38,17.35,17.35,34022.0,16.8646,16.8646,16.8355,16.8355,34022.0
2024-12-10 13:45:00,17.35,17.37,17.35,17.37,40377.0,16.8355,16.8549,16.8355,16.8549,40377.0
2024-12-10 13:50:00,17.37,17.37,17.35,17.35,23750.0,16.8549,16.8549,16.8355,16.8355,23750.0
2024-12-10 13:55:00,17.35,17.36,17.33,17.34,82176.0,16.8355,16.8452,16.8161,16.8258,82176.0
2024-12-10 14:00:00,17.33,17.34,17.32,17.33,161318.0,16.8161,16.8258,16.8064,16.8161,161318.0
2024-12-10 14:05:00,17.34,17.35,17.33,17.35,49118.0,16.8258,16.8355,16.8161,16.8355,49118.0
2024-12-10 14:10:00,17.35,17.35,17.34,17.34,50703.0,16.8355,16.8355,16.8258,16.8258,50703.0
2024-12-10 14:15:00,17.35,17.36,17.32,17.35,158022.0,16.8355,16.8452,16.8064,16.8355,158022.0
2024-12-10 14:20:00,17.35,17.36,17.34,17.34,17649.0,16.8355,16.8452,16.8258,16.8258,17649.0
2024-12-10 14:25:00,17.35,17.36,17.33,17.36,113483.0,16.8355,16.8452,16.8161,16.8452,113483.0
2024-12-10 14:30:00,17.36,17.36,17.34,17.35,111992.0,16.8452,16.8452,16.8258,16.8355,111992.0
2024-12-10 14:35:00,17.35,17.37,17.34,17.36,168238.0,16.8355,16.8549,16.8258,16.8452,168238.0
2024-12-10 14:40:00,17.36,17.38,17.36,17.37,58369.0,16.8452,16.8646,16.8452,16.8549,58369.0
2024-12-10 14:45:00,17.37,17.38,17.36,17.38,105964.0,16.8549,16.8646,16.8452,16.8646,105964.0
2024-12-10 14:50:00,17.38,17.38,17.35,17.35,66158.0,16.8646,16.8646,16.8355,16.8355,66158.0
2024-12-10 14:55:00,17.36,17.36,17.32,17.32,130949.0,16.8452,16.8452,16.8064,16.8064,130949.0
2024-12-10 15:00:00,17.32,17.37,17.31,17.36,193199.0,16.8064,16.8549,16.7967,16.8452,193199.0
2024-12-10 15:05:00,17.37,17.37,17.33,17.33,63186.0,16.8549,16.8549,16.8161,16.8161,63186.0
2024-12-10 15:10:00,17.33,17.33,17.3,17.3,56427.0,16.8161,16.8161,16.7869,16.7869,56427.0
2024-12-10 15:15:00,17.3,17.31,17.29,17.3,100946.0,16.7869,16.7967,16.7772,16.7869,100946.0
2024-12-10 15:20:00,17.3,17.3,17.27,17.29,98675.0,16.7869,16.7869,16.7578,16.7772,98675.0
2024-12-10 15:25:00,17.28,17.29,17.24,17.25,157089.0,16.7675,16.7772,16.7287,16.7384,157089.0
2024-12-10 15:30:00,17.25,17.26,17.22,17.26,189206.0,16.7384,16.7481,16.7093,16.7481,189206.0
2024-12-10 15:35:00,17.26,17.27,17.24,17.26,338137.0,16.7481,16.7578,16.7287,16.7481,338137.0
2024-12-10 15:40:00,17.26,17.27,17.24,17.24,320001.0,16.7481,16.7578,16.7287,16.7287,320001.0
2024-12-10 15:45:00,17.24,17.25,17.21,17.23,335442.0,16.7287,16.7384,16.6996,16.719,335442.0
2024-12-10 15:50:00,17.23,17.23,17.2,17.2,538781.0,16.719,16.719,16.6899,16.6899,538781.0
2024-12-10 15:55:00,17.21,17.24,17.2,17.23,481932.0,16.6996,16.7287,16.6899,16.719,481932.0
2024-12-11 09:30:00,17.41,17.47,17.34,17.46,505462.0,16.8937,16.9519,16.8258,16.9422,505462.0
2024-12-11 09:35:00,17.46,17.46,17.32,17.34,404774.0,16.9422,16.9422,16.8064,16.8258,404774.0
2024-12-11 09:40:00,17.33,17.44,17.33,17.38,306896.0,16.8161,16.9228,16.8161,16.8646,306896.0
2024-12-11 09:45:00,17.38,17.47,17.29,17.44,474583.0,16.8646,16.9519,16.7772,16.9228,474583.0
2024-12-11 09:50:00,17.44,17.51,17.39,17.41,191386.0,16.9228,16.9907,16.8743,16.8937,191386.0
2024-12-11 09:55:00,17.41,17.45,17.39,17.45,399119.0,16.8937,16.9325,16.8743,16.9325,399119.0
2024-12-11 10:00:00,17.45,17.46,17.37,17.43,153864.0,16.9325,16.9422,16.8549,16.9131,153864.0
2024-12-11 10:05:00,17.42,17.45,17.37,17.38,165768.0,16.9034,16.9325,16.8549,16.8646,165768.0
2024-12-11 10:10:00,17.38,17.45,17.37,17.43,131484.0,16.8646,16.9325,16.8549,16.9131,131484.0
2024-12-11 10:15:00,17.43,17.44,17.38,17.44,91985.0,16.9131,16.9228,16.8646,16.9228,91985.0
2024-12-11 10:20:00,17.44,17.45,17.43,17.44,73808.0,16.9228,16.9325,16.9131,16.9228,73808.0
2024-12-11 10:25:00,17.44,17.44,17.4,17.43,84771.0,16.9228,16.9228,16.884,16.9131,84771.0
2024-12-11 10:30:00,17.43,17.44,17.36,17.37,170070.0,16.9131,16.9228,16.8452,16.8549,170070.0
2024-12-11 10:35:00,17.37,17.39,17.35,17.38,121496.0,16.8549,16.8743,16.8355,16.8646,121496.0
2024-12-11 10:40:00,17.37,17.42,17.37,17.42,139473.0,16.8549,16.9034,16.8549,16.9034,139473.0
2024-12-11 10:45:00,17.41,17.44,17.38,17.43,324187.0,16.8937,16.9228,16.8646,16.9131,324187.0
2024-12-11 10:50:00,17.43,17.44,17.41,17.42,97249.0,16.9131,16.9228,16.8937,16.9034,97249.0
2024-12-11 10:55:00,17.43,17.43,17.39,17.39,207273.0,16.9131,16.9131,16.8743,16.8743,207273.0
2024-12-11 11:00:00,17.4,17.41,17.38,17.4,81103.0,16.884,16.8937,16.8646,16.884,81103.0
2024-12-11 11:05:00,17.39,17.4,17.32,17.35,181664.0,16.8743,16.884,16.8064,16.8355,181664.0
2024-12-11 11:10:00,17.35,17.35,17.33,17.35,190227.0,16.8355,16.8355,16.8161,16.8355,190227.0
2024-12-11 11:15:00,17.35,17.37,17.33,17.37,206396.0,16.8355,16.8549,16.8161,16.8549,206396.0
2024-12-11 11:20:00,17.36,17.45,17.35,17.42,539658.0,16.8452,16.9325,16.8355,16.9034,539658.0
2024-12-11 11:25:00,17.42,17.44,17.41,17.44,62285.0,16.9034,16.9228,16.8937,16.9228,62285.0
2024-12-11 11:30:00,17.44,17.45,17.41,17.41,105652.0,16.9228,16.9325,16.8937,16.8937,105652.0
2024-12-11 11:35:00,17.41,17.43,17.39,17.43,115453.0,16.8937,16.9131,16.8743,16.9131,115453.0
2024-12-11 11:40:00,17.43,17.51,17.42,17.51,149113.0,16.9131,16.9907,16.9034,16.9907,149113.0
2024-12-11 11:45:00,17.51,17.52,17.49,17.5,289158.0,16.9907,17.0004,16.9713,16.981,289158.0
2024-12-11 11:50:00,17.5,17.5,17.46,17.47,256991.0,16.981,16.981,16.9422,16.9519,256991.0
2024-12-11 11:55:00,17.46,17.5,17.46,17.49,99948.0,16.9422,16.981,16.9422,16.9713,99948.0
2024-12-11 12:00:00,17.48,17.5,17.48,17.5,68133.0,16.9616,16.981,16.9616,16.981,68133.0
2024-12-11 12:05:00,17.5,17.5,17.44,17.47,86624.0,16.981,16.981,16.9228,16.9519,86624.0
2024-12-11 12:10:00,17.48,17.49,17.47,17.49,88320.0,16.9616,16.9713,16.9519,16.9713,88320.0
2024-12-11 12:15:00,17.48,17.5,17.46,17.47,46828.0,16.9616,16.981,16.9422,16.9519,46828.0
2024-12-11 12:20:00,17.46,17.47,17.45,17.46,69736.0,16.9422,16.9519,16.9325,16.9422,69736.0
2024-12-11 12:25:00,17.46,17.47,17.45,17.45,66898.0,16.9422,16.9519,16.9325,16.9325,66898.0
2024-12-11 12:30:00,17.46,17.47,17.44,17.45,104364.0,16.9422,16.9519,16.9228,16.9325,104364.0
2024-12-11 12:35:00,17.45,17.45,17.42,17.43,94599.0,16.9325,16.9325,16.9034,16.9131,94599.0
2024-12-11 12:40:00,17.43,17.44,17.42,17.44,46291.0,16.9131,16.9228,16.9034,16.9228,46291.0
2024-12-11 12:45:00,17.44,17.46,17.43,17.45,68538.0,16.9228,16.9422,16.9131,16.9325,68538.0
2024-12-11 12:50:00,17.44,17.47,17.44,17.46,93114.0,16.9228,16.9519,16.9228,16.9422,93114.0
2024-12-11 12:55:00,17.46,17.48,17.45,17.47,97927.0,16.9422,16.9616,16.9325,16.9519,97927.0
2024-12-11 13:00:00,17.47,17.49,17.46,17.49,68624.0,16.9519,16.9713,16.9422,16.9713,68624.0
2024-12-11 13:05:00,17.48,17.5,17.45,17.46,101742.0,16.9616,16.981,16.9325,16.9422,101742.0
2024-12-11 13:10:00,17.46,17.48,17.45,17.48,83730.0,16.9422,16.9616,16.9325,16.9616,83730.0
2024-12-11 13:15:00,17.47,17.5,17.46,17.48,101248.0,16.9519,16.981,16.9422,16.9616,101248.0
2024-12-11 13:20:00,17.48,17.51,17.45,17.5,193496.0,16.9616,16.9907,16.9325,16.981,193496.0
2024-12-11 13:25:00,17.5,17.5,17.48,17.49,63245.0,16.981,16.981,16.9616,16.9713,63245.0
2024-12-11 13:30:00,17.48,17.5,17.47,17.48,94100.0,16.9616,16.981,16.9519,16.9616,94100.0
2024-12-11 13:35:00,17.48,17.49,17.47,17.48,42701.0,16.9616,16.9713,16.9519,16.9616,42701.0
2024-12-11 13:40:00,17.49,17.5,17.48,17.48,85757.0,16.9713,16.981,16.9616,16.9616,85757.0
2024-12-11 13:45:00,17.48,17.49,17.47,17.48,51273.0,16.9616,16.9713,16.9519,16.9616,51273.0
2024-12-11 13:50:00,17.48,17.51,17.47,17.51,78802.0,16.9616,16.9907,16.9519,16.9907,78802.0
2024-12-11 13:55:00,17.51,17.51,17.49,17.5,61247.0,16.9907,16.9907,16.9713,16.981,61247.0
2024-12-11 14:00:00,17.49,17.5,17.48,17.49,103873.0,16.9713,16.981,16.9616,16.9713,103873.0
2024-12-11 14:05:00,17.49,17.51,17.48,17.5,134096.0,16.9713,16.9907,16.9616,16.981,134096.0
2024-12-11 14:10:00,17.49,17.5,17.45,17.48,326189.0,16.9713,16.981,16.9325,16.9616,326189.0
2024-12-11 14:15:00,17.48,17.51,17.47,17.5,168523.0,16.9616,16.9907,16.9519,16.981,168523.0
2024-12-11 14:20:00,17.5,17.5,17.43,17.43,135783.0,16.981,16.981,16.9131,16.9131,135783.0
2024-12-11 14:25:00,17.44,17.48,17.43,17.47,221626.0,16.9228,16.9616,16.9131,16.9519,221626.0
2024-12-11 14:30:00,17.48,17.51,17.47,17.51,166920.0,16.9616,16.9907,16.9519,16.9907,166920.0
2024-12-11 14:35:00,17.51,17.51,17.5,17.51,63410.0,16.9907,16.9907,16.981,16.9907,63410.0
2024-12-11 14:40:00,17.51,17.51,17.47,17.48,136397.0,16.9907,16.9907,16.9519,16.9616,136397.0
2024-12-11 14:45:00,17.48,17.48,17.47,17.48,84423.0,16.9616,16.9616,16.9519,16.9616,84423.0
2024-12-11 14:50:00,17.48,17.5,17.47,17.48,101125.0,16.9616,16.981,16.9519,16.9616,101125.0
2024-12-11 14:55:00,17.48,17.49,17.47,17.48,64950.0,16.9616,16.9713,16.9519,16.9616,64950.0
2024-12-11 15:00:00,17.48,17.49,17.46,17.48,107666.0,16.9616,16.9713,16.9422,16.9616,107666.0
2024-12-11 15:05:00,17.48,17.49,17.46,17.46,104523.0,16.9616,16.9713,16.9422,16.9422,104523.0
2024-12-11 15:10:00,17.46,17.47,17.46,17.46,89664.0,16.9422,16.9519,16.9422,16.9422,89664.0
2024-12-11 15:15:00,17.46,17.47,17.43,17.44,133560.0,16.9422,16.9519,16.9131,16.9228,133560.0
2024-12-11 15:20:00,17.43,17.45,17.43,17.43,109312.0,16.9131,16.9325,16.9131,16.9131,109312.0
2024-12-11 15:25:00,17.44,17.45,17.43,17.45,99462.0,16.9228,16.9325,16.9131,16.9325,99462.0
2024-12-11 15:30:00,17.45,17.46,17.42,17.44,236355.0,16.9325,16.9422,16.9034,16.9228,236355.0
2024-12-11 15:35:00,17.44,17.47,17.43,17.46,213172.0,16.9228,16.9519,16.9131,16.9422,213172.0
2024-12-11 15:40:00,17.46,17.47,17.44,17.46,156899.0,16.9422,16.9519,16.9228,16.9422,156899.0
2024-12-11 15:45:00,17.46,17.46,17.45,17.46,144317.0,16.9422,16.9422,16.9325,16.9422,144317.0
2024-12-11 15:50:00,17.46,17.47,17.43,17.44,263391.0,16.9422,16.9519,16.9131,16.9228,263391.0
2024-12-11 15:55:00,17.43,17.44,17.39,17.39,887339.0,16.9131,16.9228,16.8743,16.8743,887339.0
2024-12-12 09:30:00,17.46,17.46,17.33,17.37,216023.0,16.9422,16.9422,16.8161,16.8549,216023.0
2024-12-12 09:35:00,17.37,17.47,17.36,17.43,88986.0,16.8549,16.9519,16.8452,16.9131,88986.0
2024-12-12 09:40:00,17.43,17.47,17.39,17.47,46630.0,16.9131,16.9519,16.8743,16.9519,46630.0
2024-12-12 09:45:00,17.46,17.47,17.41,17.45,58598.0,16.9422,16.9519,16.8937,16.9325,58598.0
2024-12-12 09:50:00,17.44,17.44,17.36,17.37,165321.0,16.9228,16.9228,16.8452,16.8549,165321.0
2024-12-12 09:55:00,17.37,17.37,17.31,17.35,61287.0,16.8549,16.8549,16.7967,16.8355,61287.0
2024-12-12 10:00:00,17.35,17.36,17.26,17.27,80474.0,16.8355,16.8452,16.7481,16.7578,80474.0
2024-12-12 10:05:00,17.26,17.28,17.24,17.27,78392.0,16.7481,16.7675,16.7287,16.7578,78392.0
2024-12-12 10:10:00,17.27,17.3,17.25,17.28,346404.0,16.7578,16.7869,16.7384,16.7675,346404.0
2024-12-12 10:15:00,17.29,17.32,17.27,17.31,148891.0,16.7772,16.8064,16.7578,16.7967,148891.0
2024-12-12 10:20:00,17.31,17.32,17.28,17.3,68654.0,16.7967,16.8064,16.7675,16.7869,68654.0
2024-12-12 10:25:00,17.3,17.32,17.29,17.3,82473.0,16.7869,16.8064,16.7772,16.7869,82473.0
2024-12-12 10:30:00,17.3,17.37,17.3,17.36,98367.0,16.7869,16.8549,16.7869,16.8452,98367.0
2024-12-12 10:35:00,17.36,17.37,17.3,17.3,121493.0,16.8452,16.8549,16.7869,16.7869,121493.0
2024-12-12 10:40:00,17.3,17.32,17.27,17.28,213528.0,16.7869,16.8064,16.7578,16.7675,213528.0
2024-12-12 10:45:00,17.28,17.29,17.25,17.25,138063.0,16.7675,16.7772,16.7384,16.7384,138063.0
2024-12-12 10:50:00,17.25,17.26,17.22,17.25,214051.0,16.7384,16.7481,16.7093,16.7384,214051.0
2024-12-12 10:55:00,17.24,17.28,17.23,17.28,162115.0,16.7287,16.7675,16.719,16.7675,162115.0
2024-12-12 11:00:00,17.28,17.28,17.25,17.25,127357.0,16.7675,16.7675,16.7384,16.7384,127357.0
2024-12-12 11:05:00,17.26,17.27,17.25,17.27,40433.0,16.7481,16.7578,16.7384,16.7578,40433.0
2024-12-12 11:10:00,17.27,17.28,17.25,17.26,214938.0,16.7578,16.7675,16.7384,16.7481,214938.0
2024-12-12 11:15:00,17.25,17.27,17.24,17.27,77510.0,16.7384,16.7578,16.7287,16.7578,77510.0
2024-12-12 11:20:00,17.27,17.28,17.26,17.27,46544.0,16.7578,16.7675,16.7481,16.7578,46544.0
2024-12-12 11:25:00,17.26,17.28,17.26,17.28,38841.0,16.7481,16.7675,16.7481,16.7675,38841.0
2024-12-12 11:30:00,17.28,17.29,17.26,17.29,48109.0,16.7675,16.7772,16.7481,16.7772,48109.0
2024-12-12 11:35:00,17.29,17.29,17.25,17.26,64611.0,16.7772,16.7772,16.7384,16.7481,64611.0
2024-12-12 11:40:00,17.26,17.26,17.24,17.25,29167.0,16.7481,16.7481,16.7287,16.7384,29167.0
2024-12-12 11:45:00,17.25,17.26,17.23,17.26,125453.0,16.7384,16.7481,16.719,16.7481,125453.0
2024-12-12 11:50:00,17.25,17.27,17.23,17.25,55180.0,16.7384,16.7578,16.719,16.7384,55180.0
2024-12-12 11:55:00,17.25,17.25,17.24,17.25,32856.0,16.7384,16.7384,16.7287,16.7384,32856.0
2024-12-12 12:00:00,17.25,17.25,17.24,17.25,26368.0,16.7384,16.7384,16.7287,16.7384,26368.0
2024-12-12 12:05:00,17.25,17.26,17.23,17.25,72269.0,16.7384,16.7481,16.719,16.7384,72269.0
2024-12-12 12:10:00,17.25,17.26,17.24,17.26,68470.0,16.7384,16.7481,16.7287,16.7481,68470.0
2024-12-12 12:15:00,17.26,17.29,17.26,17.28,122677.0,16.7481,16.7772,16.7481,16.7675,122677.0
2024-12-12 12:20:00,17.28,17.29,17.25,17.26,77658.0,16.7675,16.7772,16.7384,16.7481,77658.0
2024-12-12 12:25:00,17.27,17.27,17.24,17.24,30993.0,16.7578,16.7578,16.7287,16.7287,30993.0
2024-12-12 12:30:00,17.25,17.25,17.24,17.24,30587.0,16.7384,16.7384,16.7287,16.7287,30587.0
2024-12-12 12:35:00,17.24,17.25,17.23,17.24,71484.0,16.7287,16.7384,16.719,16.7287,71484.0
2024-12-12 12:40:00,17.25,17.25,17.22,17.22,33166.0,16.7384,16.7384,16.7093,16.7093,33166.0
2024-12-12 12:45:00,17.23,17.25,17.22,17.23,98316.0,16.719,16.7384,16.7093,16.719,98316.0
2024-12-12 12:50:00,17.23,17.24,17.22,17.23,58225.0,16.719,16.7287,16.7093,16.719,58225.0
2024-12-12 12:55:00,17.23,17.25,17.22,17.25,95680.0,16.719,16.7384,16.7093,16.7384,95680.0
2024-12-12 13:00:00,17.25,17.25,17.23,17.24,66463.0,16.7384,16.7384,16.719,16.7287,66463.0
2024-12-12 13:05:00,17.24,17.27,17.24,17.27,109178.0,16.7287,16.7578,16.7287,16.7578,109178.0
2024-12-12 13:10:00,17.27,17.27,17.23,17.23,56208.0,16.7578,16.7578,16.719,16.719,56208.0
2024-12-12 13:15:00,17.24,17.25,17.23,17.25,33391.0,16.7287,16.7384,16.719,16.7384,33391.0
2024-12-12 13:20:00,17.25,17.26,17.24,17.26,33278.0,16.7384,16.7481,16.7287,16.7481,33278.0
2024-12-12 13:25:00,17.26,17.26,17.23,17.23,37237.0,16.7481,16.7481,16.719,16.719,37237.0
2024-12-12 13:30:00,17.23,17.27,17.23,17.25,142310.0,16.719,16.7578,16.719,16.7384,142310.0
2024-12-12 13:35:00,17.24,17.24,17.23,17.23,27730.0,16.7287,16.7287,16.719,16.719,27730.0
2024-12-12 13:40:00,17.23,17.27,17.23,17.26,160015.0,16.719,16.7578,16.719,16.7481,160015.0
2024-12-12 13:45:00,17.26,17.27,17.26,17.27,19600.0,16.7481,16.7578,16.7481,16.7578,19600.0
2024-12-12 13:50:00,17.26,17.28,17.26,17.28,51175.0,16.7481,16.7675,16.7481,16.7675,51175.0
2024-12-12 13:55:00,17.28,17.28,17.26,17.27,48011.0,16.7675,16.7675,16.7481,16.7578,48011.0
2024-12-12 14:00:00,17.27,17.3,17.26,17.3,113351.0,16.7578,16.7869,16.7481,16.7869,113351.0
2024-12-12 14:05:00,17.3,17.3,17.26,17.27,90705.0,16.7869,16.7869,16.7481,16.7578,90705.0
2024-12-12 14:10:00,17.27,17.27,17.24,17.25,125043.0,16.7578,16.7578,16.7287,16.7384,125043.0
2024-12-12 14:15:00,17.26,17.26,17.24,17.25,65873.0,16.7481,16.7481,16.7287,16.7384,65873.0
2024-12-12 14:20:00,17.24,17.26,17.23,17.26,150248.0,16.7287,16.7481,16.719,16.7481,150248.0
2024-12-12 14:25:00,17.26,17.26,17.23,17.23,83897.0,16.7481,16.7481,16.719,16.719,83897.0
2024-12-12 14:30:00,17.23,17.24,17.22,17.23,77925.0,16.719,16.7287,16.7093,16.719,77925.0
2024-12-12 14:35:00,17.23,17.25,17.23,17.25,64499.0,16.719,16.7384,16.719,16.7384,64499.0
2024-12-12 14:40:00,17.25,17.25,17.24,17.25,63238.0,16.7384,16.7384,16.7287,16.7384,63238.0
2024-12-12 14:45:00,17.25,17.25,17.23,17.23,63004.0,16.7384,16.7384,16.719,16.719,63004.0
2024-12-12 14:50:00,17.23,17.26,17.23,17.26,95713.0,16.719,16.7481,16.719,16.7481,95713.0
2024-12-12 14:55:00,17.26,17.26,17.25,17.25,29160.0,16.7481,16.7481,16.7384,16.7384,29160.0
2024-12-12 15:00:00,17.26,17.26,17.22,17.23,145097.0,16.7481,16.7481,16.7093,16.719,145097.0
2024-12-12 15:05:00,17.22,17.25,17.22,17.25,72065.0,16.7093,16.7384,16.7093,16.7384,72065.0
2024-12-12 15:10:00,17.25,17.25,17.21,17.22,202586.0,16.7384,16.7384,16.6996,16.7093,202586.0
2024-12-12 15:15:00,17.21,17.23,17.21,17.21,68974.0,16.6996,16.719,16.6996,16.6996,68974.0
2024-12-12 15:20:00,17.21,17.24,17.21,17.23,93274.0,16.6996,16.7287,16.6996,16.719,93274.0
2024-12-12 15:25:00,17.23,17.24,17.22,17.23,95097.0,16.719,16.7287,16.7093,16.719,95097.0
2024-12-12 15:30:00,17.23,17.25,17.23,17.23,84515.0,16.719,16.7384,16.719,16.719,84515.0
2024-12-12 15:35:00,17.23,17.26,17.23,17.23,138036.0,16.719,16.7481,16.719,16.719,138036.0
2024-12-12 15:40:00,17.23,17.24,17.22,17.23,146797.0,16.719,16.7287,16.7093,16.719,146797.0
2024-12-12 15:45:00,17.23,17.23,17.21,17.23,125349.0,16.719,16.719,16.6996,16.719,125349.0
2024-12-12 15:50:00,17.23,17.23,17.18,17.2,524114.0,16.719,16.719,16.6705,16.6899,524114.0
2024-12-12 15:55:00,17.19,17.2,17.17,17.18,600189.0,16.6802,16.6899,16.6608,16.6705,600189.0
2024-12-13 09:30:00,17.17,17.24,17.0,17.13,306952.0,16.6608,16.7287,16.4958,16.622,306952.0
2024-12-13 09:35:00,17.13,17.18,17.05,17.18,173164.0,16.622,16.6705,16.5444,16.6705,173164.0
2024-12-13 09:40:00,17.17,17.18,17.05,17.05,132346.0,16.6608,16.6705,16.5444,16.5444,132346.0
2024-12-13 09:45:00,17.06,17.1,17.04,17.07,99255.0,16.5541,16.5929,16.5347,16.5638,99255.0
2024-12-13 09:50:00,17.07,17.07,17.04,17.07,41511.0,16.5638,16.5638,16.5347,16.5638,41511.0
2024-12-13 09:55:00,17.06,17.07,16.98,17.0,172407.0,16.5541,16.5638,16.4764,16.4958,172407.0
2024-12-13 10:00:00,17.0,17.06,16.99,17.05,49535.0,16.4958,16.5541,16.4861,16.5444,49535.0
2024-12-13 10:05:00,17.05,17.07,17.01,17.05,91342.0,16.5444,16.5638,16.5055,16.5444,91342.0
2024-12-13 10:10:00,17.05,17.05,17.0,17.01,50431.0,16.5444,16.5444,16.4958,16.5055,50431.0
2024-12-13 10:15:00,17.01,17.02,16.99,17.0,72698.0,16.5055,16.5153,16.4861,16.4958,72698.0
2024-12-13 10:20:00,17.01,17.03,16.99,17.03,71304.0,16.5055,16.525,16.4861,16.525,71304.0
2024-12-13 10:25:00,17.03,17.05,17.02,17.05,100463.0,16.525,16.5444,16.5153,16.5444,100463.0
2024-12-13 10:30:00,17.04,17.06,17.02,17.03,66979.0,16.5347,16.5541,16.5153,16.525,66979.0
2024-12-13 10:35:00,17.03,17.04,17.02,17.03,67621.0,16.525,16.5347,16.5153,16.525,67621.0
2024-12-13 10:40:00,17.03,17.04,17.01,17.01,130761.0,16.525,16.5347,16.5055,16.5055,130761.0
2024-12-13 10:45:00,17.02,17.02,17.0,17.01,67791.0,16.5153,16.5153,16.4958,16.5055,67791.0
2024-12-13 10:50:00,17.01,17.04,17.0,17.03,74836.0,16.5055,16.5347,16.4958,16.525,74836.0
2024-12-13 10:55:00,17.03,17.06,17.02,17.05,66287.0,16.525,16.5541,16.5153,16.5444,66287.0
2024-12-13 11:00:00,17.06,17.07,17.03,17.05,87576.0,16.5541,16.5638,16.525,16.5444,87576.0
2024-12-13 11:05:00,17.04,17.1,17.04,17.1,105196.0,16.5347,16.5929,16.5347,16.5929,105196.0
2024-12-13 11:10:00,17.1,17.11,17.08,17.09,51055.0,16.5929,16.6026,16.5735,16.5832,51055.0
2024-12-13 11:15:00,17.09,17.1,17.08,17.1,149040.0,16.5832,16.5929,16.5735,16.5929,149040.0
2024-12-13 11:20:00,17.1,17.17,17.09,17.16,215310.0,16.5929,16.6608,16.5832,16.6511,215310.0
2024-12-13 11:25:00,17.16,17.18,17.15,17.18,111438.0,16.6511,16.6705,16.6414,16.6705,111438.0
2024-12-13 11:30:00,17.18,17.18,17.14,17.15,168040.0,16.6705,16.6705,16.6317,16.6414,168040.0
2024-12-13 11:35:00,17.14,17.15,17.11,17.11,78615.0,16.6317,16.6414,16.6026,16.6026,78615.0
2024-12-13 11:40:00,17.11,17.13,17.1,17.1,58523.0,16.6026,16.622,16.5929,16.5929,58523.0
2024-12-13 11:45:00,17.1,17.11,17.09,17.1,24385.0,16.5929,16.6026,16.5832,16.5929,24385.0
2024-12-13 11:50:00,17.1,17.14,17.09,17.14,91378.0,16.5929,16.6317,16.5832,16.6317,91378.0
2024-12-13 11:55:00,17.14,17.17,17.14,17.16,99926.0,16.6317,16.6608,16.6317,16.6511,99926.0
2024-12-13 12:00:00,17.16,17.16,17.11,17.11,38329.0,16.6511,16.6511,16.6026,16.6026,38329.0
2024-12-13 12:05:00,17.12,17.12,17.1,17.11,12981.0,16.6123,16.6123,16.5929,16.6026,12981.0
2024-12-13 12:10:00,17.11,17.12,17.1,17.1,43517.0,16.6026,16.6123,16.5929,16.5929,43517.0
2024-12-13 12:15:00,17.11,17.11,17.09,17.11,27479.0,16.6026,16.6026,16.5832,16.6026,27479.0
2024-12-13 12:20:00,17.11,17.11,17.08,17.1,18309.0,16.6026,16.6026,16.5735,16.5929,18309.0
2024-12-13 12:25:00,17.1,17.1,17.08,17.08,51978.0,16.5929,16.5929,16.5735,16.5735,51978.0
2024-12-13 12:30:00,17.09,17.09,17.07,17.07,26334.0,16.5832,16.5832,16.5638,16.5638,26334.0
2024-12-13 12:35:00,17.07,17.08,17.07,17.07,11941.0,16.5638,16.5735,16.5638,16.5638,11941.0
2024-12-13 12:40:00,17.07,17.1,17.06,17.1,86061.0,16.5638,16.5929,16.5541,16.5929,86061.0
2024-12-13 12:45:00,17.09,17.09,17.08,17.09,27811.0,16.5832,16.5832,16.5735,16.5832,27811.0
2024-12-13 12:50:00,17.09,17.14,17.09,17.13,77511.0,16.5832,16.6317,16.5832,16.622,77511.0
2024-12-13 12:55:00,17.13,17.13,17.1,17.11,60495.0,16.622,16.622,16.5929,16.6026,60495.0
2024-12-13 13:00:00,17.1,17.12,17.08,17.1,114969.0,16.5929,16.6123,16.5735,16.5929,114969.0
2024-12-13 13:05:00,17.1,17.1,17.07,17.08,28449.0,16.5929,16.5929,16.5638,16.5735,28449.0
2024-12-13 13:10:00,17.07,17.08,17.06,17.07,54404.0,16.5638,16.5735,16.5541,16.5638,54404.0
2024-12-13 13:15:00,17.07,17.1,17.06,17.1,104287.0,16.5638,16.5929,16.5541,16.5929,104287.0
2024-12-13 13:20:00,17.1,17.12,17.09,17.11,54985.0,16.5929,16.6123,16.5832,16.6026,54985.0
2024-12-13 13:25:00,17.1,17.11,17.09,17.11,75567.0,16.5929,16.6026,16.5832,16.6026,75567.0
2024-12-13 13:30:00,17.11,17.15,17.1,17.15,70857.0,16.6026,16.6414,16.5929,16.6414,70857.0
2024-12-13 13:35:00,17.14,17.15,17.13,17.14,43635.0,16.6317,16.6414,16.622,16.6317,43635.0
2024-12-13 13:40:00,17.13,17.14,17.12,17.14,46051.0,16.622,16.6317,16.6123,16.6317,46051.0
2024-12-13 13:45:00,17.14,17.14,17.12,17.12,50661.0,16.6317,16.6317,16.6123,16.6123,50661.0
2024-12-13 13:50:00,17.13,17.13,17.1,17.11,17601.0,16.622,16.622,16.5929,16.6026,17601.0
2024-12-13 13:55:00,17.11,17.11,17.1,17.11,14532.0,16.6026,16.6026,16.5929,16.6026,14532.0
2024-12-13 14:00:00,17.1,17.14,17.1,17.14,115832.0,16.5929,16.6317,16.5929,16.6317,115832.0
2024-12-13 14:05:00,17.14,17.14,17.13,17.14,38509.0,16.6317,16.6317,16.622,16.6317,38509.0
2024-12-13 14:10:00,17.14,17.14,17.12,17.13,73124.0,16.6317,16.6317,16.6123,16.622,73124.0
2024-12-13 14:15:00,17.13,17.14,17.12,17.13,33570.0,16.622,16.6317,16.6123,16.622,33570.0
2024-12-13 14:20:00,17.13,17.13,17.12,17.13,29023.0,16.622,16.622,16.6123,16.622,29023.0
2024-12-13 14:25:00,17.12,17.13,17.11,17.12,24525.0,16.6123,16.622,16.6026,16.6123,24525.0
2024-12-13 14:30:00,17.12,17.13,17.11,17.13,48642.0,16.6123,16.622,16.6026,16.622,48642.0
2024-12-13 14:35:00,17.13,17.15,17.12,17.14,139141.0,16.622,16.6414,16.6123,16.6317,139141.0
2024-12-13 14:40:00,17.14,17.15,17.13,17.14,59548.0,16.6317,16.6414,16.622,16.6317,59548.0
2024-12-13 14:45:00,17.14,17.15,17.13,17.14,59799.0,16.6317,16.6414,16.622,16.6317,59799.0
2024-12-13 14:50:00,17.14,17.15,17.13,17.14,78911.0,16.6317,16.6414,16.622,16.6317,78911.0
2024-12-13 14:55:00,17.14,17.16,17.14,17.14,81381.0,16.6317,16.6511,16.6317,16.6317,81381.0
2024-12-13 15:00:00,17.14,17.15,17.14,17.14,39272.0,16.6317,16.6414,16.6317,16.6317,39272.0
2024-12-13 15:05:00,17.14,17.15,17.12,17.14,151507.0,16.6317,16.6414,16.6123,16.6317,151507.0
2024-12-13 15:10:00,17.14,17.15,17.13,17.14,54989.0,16.6317,16.6414,16.622,16.6317,54989.0
2024-12-13 15:15:00,17.14,17.16,17.14,17.14,92080.0,16.6317,16.6511,16.6317,16.6317,92080.0
2024-12-13 15:20:00,17.14,17.16,17.14,17.16,84162.0,16.6317,16.6511,16.6317,16.6511,84162.0
2024-12-13 15:25:00,17.16,17.16,17.14,17.16,121310.0,16.6511,16.6511,16.6317,16.6511,121310.0
2024-12-13 15:30:00,17.16,17.17,17.14,17.16,101808.0,16.6511,16.6608,16.6317,16.6511,101808.0
2024-12-13 15:35:00,17.16,17.18,17.15,17.18,81310.0,16.6511,16.6705,16.6414,16.6705,81310.0
2024-12-13 15:40:00,17.18,17.2,17.17,17.19,135115.0,16.6705,16.6899,16.6608,16.6802,135115.0
2024-12-13 15:45:00,17.19,17.2,17.18,17.2,229132.0,16.6802,16.6899,16.6705,16.6899,229132.0
2024-12-13 15:50:00,17.2,17.2,17.15,17.16,261942.0,16.6899,16.6899,16.6414,16.6511,261942.0
2024-12-13 15:55:00,17.16,17.19,17.15,17.19,444181.0,16.6511,16.6802,16.6414,16.6802,444181.0
2024-12-16 09:30:00,17.23,17.23,17.1,17.11,265762.0,16.719,16.719,16.5929,16.6026,265762.0
2024-12-16 09:35:00,17.11,17.18,17.1,17.13,165550.0,16.6026,16.6705,16.5929,16.622,165550.0
2024-12-16 09:40:00,17.13,17.18,17.12,17.16,111641.0,16.622,16.6705,16.6123,16.6511,111641.0
2024-12-16 09:45:00,17.17,17.25,17.15,17.24,74365.0,16.6608,16.7384,16.6414,16.7287,74365.0
2024-12-16 09:50:00,17.24,17.24,17.17,17.17,94618.0,16.7287,16.7287,16.6608,16.6608,94618.0
2024-12-16 09:55:00,17.16,17.2,17.16,17.18,67088.0,16.6511,16.6899,16.6511,16.6705,67088.0
2024-12-16 10:00:00,17.18,17.23,17.18,17.23,77845.0,16.6705,16.719,16.6705,16.719,77845.0
2024-12-16 10:05:00,17.22,17.25,17.21,17.25,62689.0,16.7093,16.7384,16.6996,16.7384,62689.0
2024-12-16 10:10:00,17.25,17.25,17.18,17.18,115031.0,16.7384,16.7384,16.6705,16.6705,115031.0
2024-12-16 10:15:00,17.18,17.21,17.15,17.17,224047.0,16.6705,16.6996,16.6414,16.6608,224047.0
2024-12-16 10:20:00,17.18,17.19,17.13,17.14,101753.0,16.6705,16.6802,16.622,16.6317,101753.0
2024-12-16 10:25:00,17.13,17.18,17.12,17.18,170589.0,16.622,16.6705,16.6123,16.6705,170589.0
2024-12-16 10:30:00,17.18,17.21,17.15,17.16,88087.0,16.6705,16.6996,16.6414,16.6511,88087.0
2024-12-16 10:35:00,17.15,17.18,17.13,17.14,301139.0,16.6414,16.6705,16.622,16.6317,301139.0
2024-12-16 10:40:00,17.14,17.19,17.13,17.18,156778.0,16.6317,16.6802,16.622,16.6705,156778.0
2024-12-16 10:45:00,17.17,17.23,17.17,17.21,169273.0,16.6608,16.719,16.6608,16.6996,169273.0
2024-12-16 10:50:00,17.21,17.24,17.21,17.23,85762.0,16.6996,16.7287,16.6996,16.719,85762.0
2024-12-16 10:55:00,17.23,17.24,17.21,17.21,70031.0,16.719,16.7287,16.6996,16.6996,70031.0
2024-12-16 11:00:00,17.21,17.22,17.16,17.16,104900.0,16.6996,16.7093,16.6511,16.6511,104900.0
2024-12-16 11:05:00,17.16,17.18,17.15,17.16,76409.0,16.6511,16.6705,16.6414,16.6511,76409.0
2024-12-16 11:10:00,17.16,17.22,17.15,17.22,96645.0,16.6511,16.7093,16.6414,16.7093,96645.0
2024-12-16 11:15:00,17.21,17.22,17.17,17.21,164976.0,16.6996,16.7093,16.6608,16.6996,164976.0
2024-12-16 11:20:00,17.22,17.23,17.17,17.18,208534.0,16.7093,16.719,16.6608,16.6705,208534.0
2024-12-16 11:25:00,17.18,17.2,17.16,17.2,173223.0,16.6705,16.6899,16.6511,16.6899,173223.0
2024-12-16 11:30:00,17.19,17.21,17.18,17.2,299087.0,16.6802,16.6996,16.6705,16.6899,299087.0
2024-12-16 11:35:00,17.2,17.21,17.19,17.2,149383.0,16.6899,16.6996,16.6802,16.6899,149383.0
2024-12-16 11:40:00,17.2,17.23,17.18,17.2,182668.0,16.6899,16.719,16.6705,16.6899,182668.0
2024-12-16 11:45:00,17.2,17.23,17.2,17.22,158862.0,16.6899,16.719,16.6899,16.7093,158862.0
2024-12-16 11:50:00,17.21,17.22,17.19,17.19,99359.0,16.6996,16.7093,16.6802,16.6802,99359.0
2024-12-16 11:55:00,17.19,17.21,17.18,17.2,114683.0,16.6802,16.6996,16.6705,16.6899,114683.0
2024-12-16 12:00:00,17.2,17.21,17.18,17.19,147469.0,16.6899,16.6996,16.6705,16.6802,147469.0
2024-12-16 12:05:00,17.19,17.2,17.18,17.2,69002.0,16.6802,16.6899,16.6705,16.6899,69002.0
2024-12-16 12:10:00,17.2,17.23,17.19,17.21,223609.0,16.6899,16.719,16.6802,16.6996,223609.0
2024-12-16 12:15:00,17.21,17.22,17.19,17.2,202855.0,16.6996,16.7093,16.6802,16.6899,202855.0
2024-12-16 12:20:00,17.2,17.22,17.19,17.2,184784.0,16.6899,16.7093,16.6802,16.6899,184784.0
2024-12-16 12:25:00,17.21,17.22,17.2,17.2,58678.0,16.6996,16.7093,16.6899,16.6899,58678.0
2024-12-16 12:30:00,17.2,17.22,17.18,17.2,110042.0,16.6899,16.7093,16.6705,16.6899,110042.0
2024-12-16 12:35:00,17.19,17.2,17.17,17.19,122879.0,16.6802,16.6899,16.6608,16.6802,122879.0
2024-12-16 12:40:00,17.18,17.21,17.18,17.2,87783.0,16.6705,16.6996,16.6705,16.6899,87783.0
2024-12-16 12:45:00,17.2,17.2,17.19,17.19,55204.0,16.6899,16.6899,16.6802,16.6802,55204.0
2024-12-16 12:50:00,17.2,17.22,17.19,17.21,92496.0,16.6899,16.7093,16.6802,16.6996,92496.0
2024-12-16 12:55:00,17.21,17.24,17.21,17.24,106692.0,16.6996,16.7287,16.6996,16.7287,106692.0
2024-12-16 13:00:00,17.23,17.27,17.23,17.27,77498.0,16.719,16.7578,16.719,16.7578,77498.0
2024-12-16 13:05:00,17.27,17.27,17.24,17.25,141975.0,16.7578,16.7578,16.7287,16.7384,141975.0
2024-12-16 13:10:00,17.25,17.27,17.24,17.26,88716.0,16.7384,16.7578,16.7287,16.7481,88716.0
2024-12-16 13:15:00,17.25,17.27,17.24,17.27,176038.0,16.7384,16.7578,16.7287,16.7578,176038.0
2024-12-16 13:20:00,17.27,17.27,17.26,17.27,57548.0,16.7578,16.7578,16.7481,16.7578,57548.0
2024-12-16 13:25:00,17.27,17.27,17.25,17.27,52060.0,16.7578,16.7578,16.7384,16.7578,52060.0
2024-12-16 13:30:00,17.27,17.28,17.26,17.27,110934.0,16.7578,16.7675,16.7481,16.7578,110934.0
2024-12-16 13:35:00,17.27,17.28,17.26,17.27,77186.0,16.7578,16.7675,16.7481,16.7578,77186.0
2024-12-16 13:40:00,17.27,17.28,17.26,17.28,105883.0,16.7578,16.7675,16.7481,16.7675,105883.0
2024-12-16 13:45:00,17.28,17.3,17.26,17.28,107892.0,16.7675,16.7869,16.7481,16.7675,107892.0
2024-12-16 13:50:00,17.28,17.29,17.26,17.28,113341.0,16.7675,16.7772,16.7481,16.7675,113341.0
2024-12-16 13:55:00,17.28,17.28,17.26,17.28,95915.0,16.7675,16.7675,16.7481,16.7675,95915.0
2024-12-16 14:00:00,17.28,17.28,17.24,17.25,55030.0,16.7675,16.7675,16.7287,16.7384,55030.0
2024-12-16 14:05:00,17.26,17.27,17.25,17.27,46026.0,16.7481,16.7578,16.7384,16.7578,46026.0
2024-12-16 14:10:00,17.27,17.27,17.23,17.23,109249.0,16.7578,16.7578,16.719,16.719,109249.0
2024-12-16 14:15:00,17.24,17.25,17.22,17.23,95409.0,16.7287,16.7384,16.7093,16.719,95409.0
2024-12-16 14:20:00,17.23,17.24,17.21,17.21,68929.0,16.719,16.7287,16.6996,16.6996,68929.0
2024-12-16 14:25:00,17.21,17.22,17.2,17.21,94425.0,16.6996,16.7093,16.6899,16.6996,94425.0
2024-12-16 14:30:00,17.21,17.23,17.2,17.21,110575.0,16.6996,16.719,16.6899,16.6996,110575.0
2024-12-16 14:35:00,17.21,17.22,17.21,17.22,60374.0,16.6996,16.7093,16.6996,16.7093,60374.0
2024-12-16 14:40:00,17.22,17.22,17.21,17.21,50105.0,16.7093,16.7093,16.6996,16.6996,50105.0
2024-12-16 14:45:00,17.21,17.22,17.2,17.2,111403.0,16.6996,16.7093,16.6899,16.6899,111403.0
2024-12-16 14:50:00,17.21,17.23,17.2,17.23,86324.0,16.6996,16.719,16.6899,16.719,86324.0
2024-12-16 14:55:00,17.23,17.27,17.22,17.26,218751.0,16.719,16.7578,16.7093,16.7481,218751.0
2024-12-16 15:00:00,17.26,17.27,17.24,17.26,113188.0,16.7481,16.7578,16.7287,16.7481,113188.0
2024-12-16 15:05:00,17.26,17.26,17.25,17.26,26064.0,16.7481,16.7481,16.7384,16.7481,26064.0
2024-12-16 15:10:00,17.25,17.27,17.25,17.25,136344.0,16.7384,16.7578,16.7384,16.7384,136344.0
2024-12-16 15:15:00,17.25,17.26,17.23,17.26,219692.0,16.7384,16.7481,16.719,16.7481,219692.0
2024-12-16 15:20:00,17.26,17.26,17.24,17.26,93748.0,16.7481,16.7481,16.7287,16.7481,93748.0
2024-12-16 15:25:00,17.26,17.27,17.25,17.26,110271.0,16.7481,16.7578,16.7384,16.7481,110271.0
2024-12-16 15:30:00,17.27,17.27,17.25,17.26,66618.0,16.7578,16.7578,16.7384,16.7481,66618.0
2024-12-16 15:35:00,17.26,17.27,17.22,17.23,243815.0,16.7481,16.7578,16.7093,16.719,243815.0
2024-12-16 15:40:00,17.23,17.24,17.21,17.23,219378.0,16.719,16.7287,16.6996,16.719,219378.0
2024-12-16 15:45:00,17.22,17.24,17.21,17.23,161874.0,16.7093,16.7287,16.6996,16.719,161874.0
2024-12-16 15:50:00,17.23,17.24,17.19,17.21,446381.0,16.719,16.7287,16.6802,16.6996,446381.0
2024-12-16 15:55:00,17.22,17.28,17.2,17.28,1098897.0,16.7093,16.7675,16.6899,16.7675,1098897.0
2024-12-17 09:30:00,17.13,17.19,17.09,17.13,210452.0,16.622,16.6802,16.5832,16.622,210452.0
2024-12-17 09:35:00,17.13,17.2,17.12,17.18,93372.0,16.622,16.6899,16.6123,16.6705,93372.0
2024-12-17 09:40:00,17.18,17.18,17.09,17.11,81746.0,16.6705,16.6705,16.5832,16.6026,81746.0
2024-12-17 09:45:00,17.11,17.14,17.1,17.11,91325.0,16.6026,16.6317,16.5929,16.6026,91325.0
2024-12-17 09:50:00,17.12,17.18,17.12,17.18,71348.0,16.6123,16.6705,16.6123,16.6705,71348.0
2024-12-17 09:55:00,17.18,17.21,17.14,17.19,54013.0,16.6705,16.6996,16.6317,16.6802,54013.0
2024-12-17 10:00:00,17.19,17.2,17.14,17.14,62195.0,16.6802,16.6899,16.6317,16.6317,62195.0
2024-12-17 10:05:00,17.14,17.15,17.09,17.1,99157.0,16.6317,16.6414,16.5832,16.5929,99157.0
2024-12-17 10:10:00,17.1,17.11,17.07,17.08,87403.0,16.5929,16.6026,16.5638,16.5735,87403.0
2024-12-17 10:15:00,17.07,17.11,17.07,17.07,107607.0,16.5638,16.6026,16.5638,16.5638,107607.0
2024-12-17 10:20:00,17.07,17.08,17.03,17.04,88707.0,16.5638,16.5735,16.525,16.5347,88707.0
2024-12-17 10:25:00,17.04,17.06,17.02,17.04,57510.0,16.5347,16.5541,16.5153,16.5347,57510.0
2024-12-17 10:30:00,17.03,17.04,17.02,17.04,70197.0,16.525,16.5347,16.5153,16.5347,70197.0
2024-12-17 10:35:00,17.04,17.04,17.0,17.02,70862.0,16.5347,16.5347,16.4958,16.5153,70862.0
2024-12-17 10:40:00,17.02,17.02,16.98,17.0,89514.0,16.5153,16.5153,16.4764,16.4958,89514.0
2024-12-17 10:45:00,16.99,17.04,16.99,17.01,103779.0,16.4861,16.5347,16.4861,16.5055,103779.0
2024-12-17 10:50:00,17.01,17.01,16.97,16.99,96336.0,16.5055,16.5055,16.4667,16.4861,96336.0
2024-12-17 10:55:00,17.0,17.02,16.99,17.01,24136.0,16.4958,16.5153,16.4861,16.5055,24136.0
2024-12-17 11:00:00,17.02,17.04,17.0,17.01,99542.0,16.5153,16.5347,16.4958,16.5055,99542.0
2024-12-17 11:05:00,17.0,17.03,16.99,17.02,73465.0,16.4958,16.525,16.4861,16.5153,73465.0
2024-12-17 11:10:00,17.03,17.05,17.02,17.03,264679.0,16.525,16.5444,16.5153,16.525,264679.0
2024-12-17 11:15:00,17.03,17.04,17.0,17.03,244543.0,16.525,16.5347,16.4958,16.525,244543.0
2024-12-17 11:20:00,17.03,17.03,16.98,17.0,158739.0,16.525,16.525,16.4764,16.4958,158739.0
2024-12-17 11:25:00,16.99,17.01,16.98,17.0,130782.0,16.4861,16.5055,16.4764,16.4958,130782.0
2024-12-17 11:30:00,17.0,17.03,16.99,17.02,100386.0,16.4958,16.525,16.4861,16.5153,100386.0
2024-12-17 11:35:00,17.02,17.04,17.01,17.03,161546.0,16.5153,16.5347,16.5055,16.525,161546.0
2024-12-17 11:40:00,17.03,17.04,17.01,17.02,55657.0,16.525,16.5347,16.5055,16.5153,55657.0
2024-12-17 11:45:00,17.02,17.02,17.0,17.02,45337.0,16.5153,16.5153,16.4958,16.5153,45337.0
2024-12-17 11:50:00,17.02,17.06,17.02,17.05,106699.0,16.5153,16.5541,16.5153,16.5444,106699.0
2024-12-17 11:55:00,17.05,17.08,17.05,17.07,88739.0,16.5444,16.5735,16.5444,16.5638,88739.0
2024-12-17 12:00:00,17.07,17.08,17.02,17.03,114520.0,16.5638,16.5735,16.5153,16.525,114520.0
2024-12-17 12:05:00,17.03,17.03,17.0,17.0,40219.0,16.525,16.525,16.4958,16.4958,40219.0
2024-12-17 12:10:00,17.01,17.01,16.98,16.98,141467.0,16.5055,16.5055,16.4764,16.4764,141467.0
2024-12-17 12:15:00,16.98,17.02,16.98,17.0,139919.0,16.4764,16.5153,16.4764,16.4958,139919.0
2024-12-17 12:20:00,16.99,17.02,16.98,17.0,87138.0,16.4861,16.5153,16.4764,16.4958,87138.0
2024-12-17 12:25:00,16.99,17.0,16.97,16.98,65297.0,16.4861,16.4958,16.4667,16.4764,65297.0
2024-12-17 12:30:00,16.97,16.98,16.96,16.96,51841.0,16.4667,16.4764,16.457,16.457,51841.0
2024-12-17 12:35:00,16.96,16.99,16.96,16.98,68336.0,16.457,16.4861,16.457,16.4764,68336.0
2024-12-17 12:40:00,16.98,16.99,16.98,16.98,16594.0,16.4764,16.4861,16.4764,16.4764,16594.0
2024-12-17 12:45:00,16.98,16.99,16.96,16.98,82621.0,16.4764,16.4861,16.457,16.4764,82621.0
2024-12-17 12:50:00,16.98,17.0,16.98,17.0,77660.0,16.4764,16.4958,16.4764,16.4958,77660.0
2024-12-17 12:55:00,17.0,17.0,16.97,16.98,79864.0,16.4958,16.4958,16.4667,16.4764,79864.0
2024-12-17 13:00:00,16.98,16.99,16.98,16.99,24043.0,16.4764,16.4861,16.4764,16.4861,24043.0
2024-12-17 13:05:00,16.98,16.99,16.96,16.96,42309.0,16.4764,16.4861,16.457,16.457,42309.0
2024-12-17 13:10:00,16.96,16.97,16.96,16.96,21908.0,16.457,16.4667,16.457,16.457,21908.0
2024-12-17 13:15:00,16.96,16.97,16.94,16.94,87111.0,16.457,16.4667,16.4376,16.4376,87111.0
2024-12-17 13:20:00,16.95,16.96,16.93,16.94,125116.0,16.4473,16.457,16.4279,16.4376,125116.0
2024-12-17 13:25:00,16.94,16.94,16.93,16.94,32115.0,16.4376,16.4376,16.4279,16.4376,32115.0
2024-12-17 13:30:00,16.94,16.94,16.92,16.93,51088.0,16.4376,16.4376,16.4182,16.4279,51088.0
2024-12-17 13:35:00,16.93,16.93,16.91,16.91,53703.0,16.4279,16.4279,16.4085,16.4085,53703.0
2024-12-17 13:40:00,16.92,16.92,16.9,16.91,47183.0,16.4182,16.4182,16.3988,16.4085,47183.0
2024-12-17 13:45:00,16.91,16.93,16.9,16.91,82387.0,16.4085,16.4279,16.3988,16.4085,82387.0
2024-12-17 13:50:00,16.92,16.94,16.91,16.94,51868.0,16.4182,16.4376,16.4085,16.4376,51868.0
2024-12-17 13:55:00,16.93,16.95,16.93,16.95,50595.0,16.4279,16.4473,16.4279,16.4473,50595.0
2024-12-17 14:00:00,16.95,16.96,16.94,16.96,207260.0,16.4473,16.457,16.4376,16.457,207260.0
2024-12-17 14:05:00,16.96,16.98,16.94,16.95,230934.0,16.457,16.4764,16.4376,16.4473,230934.0
2024-12-17 14:10:00,16.95,16.95,16.93,16.94,71083.0,16.4473,16.4473,16.4279,16.4376,71083.0
2024-12-17 14:15:00,16.94,16.96,16.93,16.96,85347.0,16.4376,16.457,16.4279,16.457,85347.0
2024-12-17 14:20:00,16.96,16.96,16.93,16.94,126346.0,16.457,16.457,16.4279,16.4376,126346.0
2024-12-17 14:25:00,16.94,16.95,16.92,16.93,143553.0,16.4376,16.4473,16.4182,16.4279,143553.0
2024-12-17 14:30:00,16.93,16.93,16.91,16.91,131525.0,16.4279,16.4279,16.4085,16.4085,131525.0
2024-12-17 14:35:00,16.91,16.93,16.88,16.91,215072.0,16.4085,16.4279,16.3794,16.4085,215072.0
2024-12-17 14:40:00,16.91,16.91,16.89,16.91,61245.0,16.4085,16.4085,16.3891,16.4085,61245.0
2024-12-17 14:45:00,16.91,16.91,16.87,16.88,93534.0,16.4085,16.4085,16.3697,16.3794,93534.0
2024-12-17 14:50:00,16.87,16.88,16.85,16.86,53070.0,16.3697,16.3794,16.3503,16.36,53070.0
2024-12-17 14:55:00,16.85,16.87,16.85,16.87,60315.0,16.3503,16.3697,16.3503,16.3697,60315.0
2024-12-17 15:00:00,16.87,16.87,16.85,16.86,112215.0,16.3697,16.3697,16.3503,16.36,112215.0
2024-12-17 15:05:00,16.86,16.87,16.85,16.86,87273.0,16.36,16.3697,16.3503,16.36,87273.0
2024-12-17 15:10:00,16.86,16.86,16.84,16.86,114113.0,16.36,16.36,16.3406,16.36,114113.0
2024-12-17 15:15:00,16.86,16.88,16.85,16.86,154011.0,16.36,16.3794,16.3503,16.36,154011.0
2024-12-17 15:20:00,16.87,16.87,16.85,16.85,136111.0,16.3697,16.3697,16.3503,16.3503,136111.0
2024-12-17 15:25:00,16.85,16.88,16.85,16.87,177050.0,16.3503,16.3794,16.3503,16.3697,177050.0
2024-12-17 15:30:00,16.87,16.89,16.86,16.89,124636.0,16.3697,16.3891,16.36,16.3891,124636.0
2024-12-17 15:35:00,16.89,16.9,16.88,16.89,115482.0,16.3891,16.3988,16.3794,16.3891,115482.0
2024-12-17 15:40:00,16.9,16.92,16.89,16.91,204408.0,16.3988,16.4182,16.3891,16.4085,204408.0
2024-12-17 15:45:00,16.91,16.91,16.89,16.91,321134.0,16.4085,16.4085,16.3891,16.4085,321134.0
2024-12-17 15:50:00,16.91,16.96,16.9,16.94,452099.0,16.4085,16.457,16.3988,16.4376,452099.0
2024-12-17 15:55:00,16.94,16.96,16.92,16.96,682228.0,16.4376,16.457,16.4182,16.457,682228.0
2024-12-18 09:30:00,16.89,16.91,16.78,16.86,306597.0,16.5488,16.5684,16.441,16.5194,306597.0
2024-12-18 09:35:00,16.86,16.88,16.78,16.79,127274.0,16.5194,16.539,16.441,16.4508,127274.0
2024-12-18 09:40:00,16.78,16.82,16.77,16.79,120322.0,16.441,16.4802,16.4312,16.4508,120322.0
2024-12-18 09:45:00,16.79,16.89,16.78,16.87,78323.0,16.4508,16.5488,16.441,16.5292,78323.0
2024-12-18 09:50:00,16.88,16.88,16.84,16.87,56769.0,16.539,16.539,16.4998,16.5292,56769.0
2024-12-18 09:55:00,16.87,16.88,16.84,16.88,105691.0,16.5292,16.539,16.4998,16.539,105691.0
2024-12-18 10:00:00,16.88,16.91,16.82,16.83,140599.0,16.539,16.5684,16.4802,16.49,140599.0
2024-12-18 10:05:00,16.82,16.86,16.82,16.83,142098.0,16.4802,16.5194,16.4802,16.49,142098.0
2024-12-18 10:10:00,16.84,16.85,16.79,16.8,111507.0,16.4998,16.5096,16.4508,16.4606,111507.0
2024-12-18 10:15:00,16.8,16.85,16.79,16.85,164449.0,16.4606,16.5096,16.4508,16.5096,164449.0
2024-12-18 10:20:00,16.85,16.85,16.82,16.85,100526.0,16.5096,16.5096,16.4802,16.5096,100526.0
2024-12-18 10:25:00,16.84,16.85,16.8,16.8,124237.0,16.4998,16.5096,16.4606,16.4606,124237.0
2024-12-18 10:30:00,16.8,16.85,16.79,16.85,137944.0,16.4606,16.5096,16.4508,16.5096,137944.0
2024-12-18 10:35:00,16.85,16.86,16.84,16.84,203540.0,16.5096,16.5194,16.4998,16.4998,203540.0
2024-12-18 10:40:00,16.84,16.86,16.83,16.85,109498.0,16.4998,16.5194,16.49,16.5096,109498.0
2024-12-18 10:45:00,16.86,16.86,16.82,16.84,189140.0,16.5194,16.5194,16.4802,16.4998,189140.0
2024-12-18 10:50:00,16.84,16.85,16.82,16.85,166355.0,16.4998,16.5096,16.4802,16.5096,166355.0
2024-12-18 10:55:00,16.85,16.85,16.8,16.81,134821.0,16.5096,16.5096,16.4606,16.4704,134821.0
2024-12-18 11:00:00,16.8,16.84,16.79,16.8,105035.0,16.4606,16.4998,16.4508,16.4606,105035.0
2024-12-18 11:05:00,16.8,16.8,16.75,16.77,80529.0,16.4606,16.4606,16.4116,16.4312,80529.0
2024-12-18 11:10:00,16.77,16.77,16.75,16.76,41368.0,16.4312,16.4312,16.4116,16.4214,41368.0
2024-12-18 11:15:00,16.76,16.77,16.75,16.77,91368.0,16.4214,16.4312,16.4116,16.4312,91368.0
2024-12-18 11:20:00,16.77,16.78,16.76,16.78,161251.0,16.4312,16.441,16.4214,16.441,161251.0
2024-12-18 11:25:00,16.78,16.8,16.76,16.79,208245.0,16.441,16.4606,16.4214,16.4508,208245.0
2024-12-18 11:30:00,16.79,16.81,16.77,16.79,160123.0,16.4508,16.4704,16.4312,16.4508,160123.0
2024-12-18 11:35:00,16.79,16.81,16.77,16.8,139279.0,16.4508,16.4704,16.4312,16.4606,139279.0
2024-12-18 11:40:00,16.8,16.81,16.78,16.79,103657.0,16.4606,16.4704,16.441,16.4508,103657.0
2024-12-18 11:45:00,16.79,16.82,16.78,16.8,113182.0,16.4508,16.4802,16.441,16.4606,113182.0
2024-12-18 11:50:00,16.8,16.81,16.78,16.8,140905.0,16.4606,16.4704,16.441,16.4606,140905.0
2024-12-18 11:55:00,16.8,16.8,16.79,16.8,58905.0,16.4606,16.4606,16.4508,16.4606,58905.0
2024-12-18 12:00:00,16.8,16.8,16.77,16.77,65271.0,16.4606,16.4606,16.4312,16.4312,65271.0
2024-12-18 12:05:00,16.78,16.78,16.75,16.76,109958.0,16.441,16.441,16.4116,16.4214,109958.0
2024-12-18 12:10:00,16.76,16.77,16.75,16.76,63143.0,16.4214,16.4312,16.4116,16.4214,63143.0
2024-12-18 12:15:00,16.76,16.8,16.75,16.8,62788.0,16.4214,16.4606,16.4116,16.4606,62788.0
2024-12-18 12:20:00,16.8,16.81,16.79,16.8,65239.0,16.4606,16.4704,16.4508,16.4606,65239.0
2024-12-18 12:25:00,16.8,16.81,16.77,16.78,61411.0,16.4606,16.4704,16.4312,16.441,61411.0
2024-12-18 12:30:00,16.78,16.79,16.76,16.78,165425.0,16.441,16.4508,16.4214,16.441,165425.0
2024-12-18 12:35:00,16.78,16.79,16.77,16.77,62699.0,16.441,16.4508,16.4312,16.4312,62699.0
2024-12-18 12:40:00,16.78,16.78,16.76,16.77,62085.0,16.441,16.441,16.4214,16.4312,62085.0
2024-12-18 12:45:00,16.78,16.78,16.76,16.78,50905.0,16.441,16.441,16.4214,16.441,50905.0
2024-12-18 12:50:00,16.78,16.78,16.77,16.78,33613.0,16.441,16.441,16.4312,16.441,33613.0
2024-12-18 12:55:00,16.78,16.79,16.77,16.77,36023.0,16.441,16.4508,16.4312,16.4312,36023.0
2024-12-18 13:00:00,16.78,16.78,16.76,16.77,58152.0,16.441,16.441,16.4214,16.4312,58152.0
2024-12-18 13:05:00,16.77,16.77,16.75,16.77,53091.0,16.4312,16.4312,16.4116,16.4312,53091.0
2024-12-18 13:10:00,16.77,16.78,16.75,16.78,51408.0,16.4312,16.441,16.4116,16.441,51408.0
2024-12-18 13:15:00,16.78,16.79,16.77,16.79,32906.0,16.441,16.4508,16.4312,16.4508,32906.0
2024-12-18 13:20:00,16.79,16.79,16.78,16.78,20465.0,16.4508,16.4508,16.441,16.441,20465.0
2024-12-18 13:25:00,16.79,16.8,16.78,16.79,58758.0,16.4508,16.4606,16.441,16.4508,58758.0
2024-12-18 13:30:00,16.79,16.82,16.78,16.82,74698.0,16.4508,16.4802,16.441,16.4802,74698.0
2024-12-18 13:35:00,16.82,16.84,16.81,16.82,83849.0,16.4802,16.4998,16.4704,16.4802,83849.0
2024-12-18 13:40:00,16.82,16.87,16.81,16.84,191572.0,16.4802,16.5292,16.4704,16.4998,191572.0
2024-12-18 13:45:00,16.83,16.85,16.83,16.85,55505.0,16.49,16.5096,16.49,16.5096,55505.0
2024-12-18 13:50:00,16.85,16.86,16.84,16.85,70448.0,16.5096,16.5194,16.4998,16.5096,70448.0
2024-12-18 13:55:00,16.85,16.85,16.82,16.82,62580.0,16.5096,16.5096,16.4802,16.4802,62580.0
2024-12-18 14:00:00,16.82,16.83,16.69,16.7,199172.0,16.4802,16.49,16.3528,16.3626,199172.0
2024-12-18 14:05:00,16.7,16.71,16.58,16.59,163219.0,16.3626,16.3724,16.245,16.2548,163219.0
2024-12-18 14:10:00,16.6,16.62,16.51,16.52,466013.0,16.2646,16.2842,16.1765,16.1862,466013.0
2024-12-18 14:15:00,16.52,16.54,16.43,16.48,656931.0,16.1862,16.2058,16.0981,16.1471,656931.0
2024-12-18 14:20:00,16.48,16.52,16.45,16.51,410559.0,16.1471,16.1862,16.1177,16.1765,410559.0
2024-12-18 14:25:00,16.51,16.54,16.46,16.46,440981.0,16.1765,16.2058,16.1275,16.1275,440981.0
2024-12-18 14:30:00,16.46,16.55,16.44,16.53,343019.0,16.1275,16.2156,16.1079,16.196,343019.0
2024-12-18 14:35:00,16.53,16.55,16.46,16.47,592287.0,16.196,16.2156,16.1275,16.1373,592287.0
2024-12-18 14:40:00,16.46,16.52,16.41,16.45,520651.0,16.1275,16.1862,16.0785,16.1177,520651.0
2024-12-18 14:45:00,16.45,16.45,16.35,16.39,214415.0,16.1177,16.1177,16.0197,16.0589,214415.0
2024-12-18 14:50:00,16.4,16.41,16.33,16.35,163179.0,16.0687,16.0785,16.0001,16.0197,163179.0
2024-12-18 14:55:00,16.36,16.36,16.25,16.29,289437.0,16.0295,16.0295,15.9217,15.9609,289437.0
2024-12-18 15:00:00,16.29,16.36,16.27,16.3,785890.0,15.9609,16.0295,15.9413,15.9707,785890.0
2024-12-18 15:05:00,16.3,16.38,16.3,16.34,355104.0,15.9707,16.0491,15.9707,16.0099,355104.0
2024-12-18 15:10:00,16.35,16.35,16.25,16.28,209031.0,16.0197,16.0197,15.9217,15.9511,209031.0
2024-12-18 15:15:00,16.28,16.28,16.23,16.23,239907.0,15.9511,15.9511,15.9021,15.9021,239907.0
2024-12-18 15:20:00,16.23,16.32,16.23,16.28,362238.0,15.9021,15.9903,15.9021,15.9511,362238.0
2024-12-18 15:25:00,16.29,16.29,16.2,16.21,155164.0,15.9609,15.9609,15.8727,15.8825,155164.0
2024-12-18 15:30:00,16.21,16.23,16.18,16.2,411381.0,15.8825,15.9021,15.8531,15.8727,411381.0
2024-12-18 15:35:00,16.2,16.2,16.06,16.06,379970.0,15.8727,15.8727,15.7355,15.7355,379970.0
2024-12-18 15:40:00,16.07,16.07,15.93,15.95,468321.0,15.7453,15.7453,15.6082,15.6278,468321.0
2024-12-18 15:45:00,15.95,16.03,15.87,16.0,649834.0,15.6278,15.7061,15.5494,15.6768,649834.0
2024-12-18 15:50:00,16.0,16.04,15.98,15.99,761379.0,15.6768,15.7159,15.6572,15.667,761379.0
2024-12-18 15:55:00,15.99,15.99,15.89,15.9,1704285.0,15.667,15.667,15.569,15.5788,1704285.0
2024-12-19 09:30:00,16.21,16.33,16.09,16.29,510096.0,15.8825,16.0001,15.7649,15.9609,510096.0
2024-12-19 09:35:00,16.3,16.33,16.26,16.29,542343.0,15.9707,16.0001,15.9315,15.9609,542343.0
2024-12-19 09:40:00,16.29,16.36,16.24,16.32,303663.0,15.9609,16.0295,15.9119,15.9903,303663.0
2024-12-19 09:45:00,16.31,16.33,16.22,16.24,275618.0,15.9805,16.0001,15.8923,15.9119,275618.0
2024-12-19 09:50:00,16.25,16.27,16.21,16.23,196174.0,15.9217,15.9413,15.8825,15.9021,196174.0
2024-12-19 09:55:00,16.23,16.32,16.23,16.3,351439.0,15.9021,15.9903,15.9021,15.9707,351439.0
2024-12-19 10:00:00,16.3,16.32,16.17,16.19,296855.0,15.9707,15.9903,15.8433,15.8629,296855.0
2024-12-19 10:05:00,16.19,16.19,16.13,16.18,190490.0,15.8629,15.8629,15.8041,15.8531,190490.0
2024-12-19 10:10:00,16.17,16.23,16.15,16.18,118992.0,15.8433,15.9021,15.8237,15.8531,118992.0
2024-12-19 10:15:00,16.19,16.19,16.1,16.11,283681.0,15.8629,15.8629,15.7747,15.7845,283681.0
2024-12-19 10:20:00,16.11,16.13,16.05,16.07,363067.0,15.7845,15.8041,15.7257,15.7453,363067.0
2024-12-19 10:25:00,16.07,16.11,16.05,16.05,308902.0,15.7453,15.7845,15.7257,15.7257,308902.0
2024-12-19 10:30:00,16.06,16.07,16.02,16.03,377740.0,15.7355,15.7453,15.6964,15.7061,377740.0
2024-12-19 10:35:00,16.03,16.12,16.02,16.07,211795.0,15.7061,15.7943,15.6964,15.7453,211795.0
2024-12-19 10:40:00,16.07,16.18,16.06,16.16,170454.0,15.7453,15.8531,15.7355,15.8335,170454.0
2024-12-19 10:45:00,16.16,16.17,16.1,16.17,506937.0,15.8335,15.8433,15.7747,15.8433,506937.0
2024-12-19 10:50:00,16.17,16.18,16.11,16.13,206306.0,15.8433,15.8531,15.7845,15.8041,206306.0
2024-12-19 10:55:00,16.13,16.13,16.06,16.09,164999.0,15.8041,15.8041,15.7355,15.7649,164999.0
2024-12-19 11:00:00,16.09,16.09,16.02,16.04,142247.0,15.7649,15.7649,15.6964,15.7159,142247.0
2024-12-19 11:05:00,16.04,16.06,16.03,16.05,144129.0,15.7159,15.7355,15.7061,15.7257,144129.0
2024-12-19 11:10:00,16.05,16.06,16.03,16.06,109478.0,15.7257,15.7355,15.7061,15.7355,109478.0
2024-12-19 11:15:00,16.06,16.11,16.05,16.09,138235.0,15.7355,15.7845,15.7257,15.7649,138235.0
2024-12-19 11:20:00,16.09,16.15,16.07,16.14,231115.0,15.7649,15.8237,15.7453,15.8139,231115.0
2024-12-19 11:25:00,16.13,16.16,16.12,16.16,256391.0,15.8041,15.8335,15.7943,15.8335,256391.0
2024-12-19 11:30:00,16.15,16.16,16.12,16.14,117496.0,15.8237,15.8335,15.7943,15.8139,117496.0
2024-12-19 11:35:00,16.14,16.16,16.1,16.13,88475.0,15.8139,15.8335,15.7747,15.8041,88475.0
2024-12-19 11:40:00,16.13,16.13,16.09,16.11,161616.0,15.8041,15.8041,15.7649,15.7845,161616.0
2024-12-19 11:45:00,16.11,16.14,16.09,16.1,132784.0,15.7845,15.8139,15.7649,15.7747,132784.0
2024-12-19 11:50:00,16.1,16.1,16.05,16.05,64159.0,15.7747,15.7747,15.7257,15.7257,64159.0
2024-12-19 11:55:00,16.05,16.08,16.04,16.07,58792.0,15.7257,15.7551,15.7159,15.7453,58792.0
2024-12-19 12:00:00,16.07,16.09,16.05,16.08,114256.0,15.7453,15.7649,15.7257,15.7551,114256.0
2024-12-19 12:05:00,16.09,16.09,16.06,16.07,57239.0,15.7649,15.7649,15.7355,15.7453,57239.0
2024-12-19 12:10:00,16.07,16.09,16.06,16.07,50860.0,15.7453,15.7649,15.7355,15.7453,50860.0
2024-12-19 12:15:00,16.07,16.08,16.06,16.07,151111.0,15.7453,15.7551,15.7355,15.7453,151111.0
2024-12-19 12:20:00,16.07,16.08,16.02,16.04,68207.0,15.7453,15.7551,15.6964,15.7159,68207.0
2024-12-19 12:25:00,16.04,16.04,16.02,16.04,126766.0,15.7159,15.7159,15.6964,15.7159,126766.0
2024-12-19 12:30:00,16.04,16.05,16.01,16.03,95679.0,15.7159,15.7257,15.6866,15.7061,95679.0
2024-12-19 12:35:00,16.03,16.04,16.01,16.03,78411.0,15.7061,15.7159,15.6866,15.7061,78411.0
2024-12-19 12:40:00,16.03,16.05,15.98,15.99,55654.0,15.7061,15.7257,15.6572,15.667,55654.0
2024-12-19 12:45:00,15.99,16.01,15.98,15.99,39488.0,15.667,15.6866,15.6572,15.667,39488.0
2024-12-19 12:50:00,15.99,16.0,15.97,15.99,54775.0,15.667,15.6768,15.6474,15.667,54775.0
2024-12-19 12:55:00,15.99,16.01,15.98,16.0,41031.0,15.667,15.6866,15.6572,15.6768,41031.0
2024-12-19 13:00:00,16.0,16.01,15.9,15.91,75574.0,15.6768,15.6866,15.5788,15.5886,75574.0
2024-12-19 13:05:00,15.92,15.96,15.91,15.96,46867.0,15.5984,15.6376,15.5886,15.6376,46867.0
2024-12-19 13:10:00,15.96,15.99,15.95,15.99,73094.0,15.6376,15.667,15.6278,15.667,73094.0
2024-12-19 13:15:00,15.98,15.99,15.96,15.98,43048.0,15.6572,15.667,15.6376,15.6572,43048.0
2024-12-19 13:20:00,15.98,15.99,15.94,15.99,61122.0,15.6572,15.667,15.618,15.667,61122.0
2024-12-19 13:25:00,15.99,16.02,15.98,16.01,42002.0,15.667,15.6964,15.6572,15.6866,42002.0
2024-12-19 13:30:00,16.01,16.02,15.99,16.02,49409.0,15.6866,15.6964,15.667,15.6964,49409.0
2024-12-19 13:35:00,16.01,16.04,16.0,16.02,125588.0,15.6866,15.7159,15.6768,15.6964,125588.0
2024-12-19 13:40:00,16.02,16.05,16.01,16.02,75801.0,15.6964,15.7257,15.6866,15.6964,75801.0
2024-12-19 13:45:00,16.02,16.04,16.01,16.03,31464.0,15.6964,15.7159,15.6866,15.7061,31464.0
2024-12-19 13:50:00,16.03,16.04,16.01,16.01,48784.0,15.7061,15.7159,15.6866,15.6866,48784.0
2024-12-19 13:55:00,16.02,16.04,16.0,16.04,40782.0,15.6964,15.7159,15.6768,15.7159,40782.0
2024-12-19 14:00:00,16.03,16.05,15.99,16.0,59921.0,15.7061,15.7257,15.667,15.6768,59921.0
2024-12-19 14:05:00,16.0,16.01,15.97,15.97,43066.0,15.6768,15.6866,15.6474,15.6474,43066.0
2024-12-19 14:10:00,15.98,15.98,15.94,15.96,52356.0,15.6572,15.6572,15.618,15.6376,52356.0
2024-12-19 14:15:00,15.95,15.98,15.93,15.98,59591.0,15.6278,15.6572,15.6082,15.6572,59591.0
2024-12-19 14:20:00,15.98,15.99,15.94,15.99,50026.0,15.6572,15.667,15.618,15.667,50026.0
2024-12-19 14:25:00,15.99,15.99,15.94,15.95,50320.0,15.667,15.667,15.618,15.6278,50320.0
2024-12-19 14:30:00,15.95,15.96,15.93,15.95,44064.0,15.6278,15.6376,15.6082,15.6278,44064.0
2024-12-19 14:35:00,15.96,15.97,15.95,15.97,42716.0,15.6376,15.6474,15.6278,15.6474,42716.0
2024-12-19 14:40:00,15.97,15.97,15.95,15.96,46401.0,15.6474,15.6474,15.6278,15.6376,46401.0
2024-12-19 14:45:00,15.96,15.96,15.92,15.93,41626.0,15.6376,15.6376,15.5984,15.6082,41626.0
2024-12-19 14:50:00,15.93,15.95,15.92,15.95,245084.0,15.6082,15.6278,15.5984,15.6278,245084.0
2024-12-19 14:55:00,15.95,15.96,15.89,15.9,156348.0,15.6278,15.6376,15.569,15.5788,156348.0
2024-12-19 15:00:00,15.9,15.94,15.89,15.94,220283.0,15.5788,15.618,15.569,15.618,220283.0
2024-12-19 15:05:00,15.94,15.94,15.92,15.94,65572.0,15.618,15.618,15.5984,15.618,65572.0
2024-12-19 15:10:00,15.94,15.96,15.9,15.95,84466.0,15.618,15.6376,15.5788,15.6278,84466.0
2024-12-19 15:15:00,15.96,15.98,15.94,15.95,111602.0,15.6376,15.6572,15.618,15.6278,111602.0
2024-12-19 15:20:00,15.95,16.0,15.94,16.0,191658.0,15.6278,15.6768,15.618,15.6768,191658.0
2024-12-19 15:25:00,15.99,16.0,15.95,15.97,115896.0,15.667,15.6768,15.6278,15.6474,115896.0
2024-12-19 15:30:00,15.97,15.98,15.91,15.92,154536.0,15.6474,15.6572,15.5886,15.5984,154536.0
2024-12-19 15:35:00,15.92,15.98,15.88,15.97,172539.0,15.5984,15.6572,15.5592,15.6474,172539.0
2024-12-19 15:40:00,15.97,15.98,15.95,15.97,186215.0,15.6474,15.6572,15.6278,15.6474,186215.0
2024-12-19 15:45:00,15.97,15.99,15.96,15.97,163737.0,15.6474,15.667,15.6376,15.6474,163737.0
2024-12-19 15:50:00,15.96,15.96,15.9,15.92,289206.0,15.6376,15.6376,15.5788,15.5984,289206.0
2024-12-19 15:55:00,15.92,15.94,15.89,15.92,663274.0,15.5984,15.618,15.569,15.5984,663274.0
2024-12-20 09:30:00,15.86,15.97,15.83,15.94,1736444.0,15.5396,15.6474,15.5102,15.618,1736444.0
2024-12-20 09:35:00,15.95,16.08,15.91,16.07,170419.0,15.6278,15.7551,15.5886,15.7453,170419.0
2024-12-20 09:40:00,16.07,16.08,16.02,16.07,97750.0,15.7453,15.7551,15.6964,15.7453,97750.0
2024-12-20 09:45:00,16.06,16.08,16.01,16.05,80113.0,15.7355,15.7551,15.6866,15.7257,80113.0
2024-12-20 09:50:00,16.05,16.12,16.01,16.1,100811.0,15.7257,15.7943,15.6866,15.7747,100811.0
2024-12-20 09:55:00,16.1,16.12,16.06,16.07,51034.0,15.7747,15.7943,15.7355,15.7453,51034.0
2024-12-20 10:00:00,16.07,16.15,16.06,16.07,120632.0,15.7453,15.8237,15.7355,15.7453,120632.0
2024-12-20 10:05:00,16.07,16.13,16.05,16.07,194667.0,15.7453,15.8041,15.7257,15.7453,194667.0
2024-12-20 10:10:00,16.07,16.14,16.04,16.12,514667.0,15.7453,15.8139,15.7159,15.7943,514667.0
2024-12-20 10:15:00,16.12,16.14,16.1,16.14,233361.0,15.7943,15.8139,15.7747,15.8139,233361.0
2024-12-20 10:20:00,16.14,16.15,16.1,16.13,198581.0,15.8139,15.8237,15.7747,15.8041,198581.0
2024-12-20 10:25:00,16.13,16.18,16.11,16.17,196435.0,15.8041,15.8531,15.7845,15.8433,196435.0
2024-12-20 10:30:00,16.17,16.26,16.17,16.23,359092.0,15.8433,15.9315,15.8433,15.9021,359092.0
2024-12-20 10:35:00,16.24,16.24,16.19,16.23,253744.0,15.9119,15.9119,15.8629,15.9021,253744.0
2024-12-20 10:40:00,16.23,16.27,16.21,16.25,316760.0,15.9021,15.9413,15.8825,15.9217,316760.0
2024-12-20 10:45:00,16.25,16.26,16.21,16.22,227954.0,15.9217,15.9315,15.8825,15.8923,227954.0
2024-12-20 10:50:00,16.22,16.28,16.21,16.28,297175.0,15.8923,15.9511,15.8825,15.9511,297175.0
2024-12-20 10:55:00,16.27,16.28,16.23,16.24,199709.0,15.9413,15.9511,15.9021,15.9119,199709.0
2024-12-20 11:00:00,16.23,16.3,16.23,16.3,172311.0,15.9021,15.9707,15.9021,15.9707,172311.0
2024-12-20 11:05:00,16.3,16.31,16.28,16.29,177497.0,15.9707,15.9805,15.9511,15.9609,177497.0
2024-12-20 11:10:00,16.3,16.33,16.29,16.3,239040.0,15.9707,16.0001,15.9609,15.9707,239040.0
2024-12-20 11:15:00,16.3,16.32,16.28,16.31,237115.0,15.9707,15.9903,15.9511,15.9805,237115.0
2024-12-20 11:20:00,16.3,16.36,16.3,16.36,186452.0,15.9707,16.0295,15.9707,16.0295,186452.0
2024-12-20 11:25:00,16.36,16.36,16.32,16.34,543879.0,16.0295,16.0295,15.9903,16.0099,543879.0
2024-12-20 11:30:00,16.34,16.38,16.33,16.38,200465.0,16.0099,16.0491,16.0001,16.0491,200465.0
2024-12-20 11:35:00,16.37,16.4,16.36,16.39,177657.0,16.0393,16.0687,16.0295,16.0589,177657.0
2024-12-20 11:40:00,16.39,16.44,16.37,16.44,209747.0,16.0589,16.1079,16.0393,16.1079,209747.0
2024-12-20 11:45:00,16.44,16.46,16.4,16.41,331732.0,16.1079,16.1275,16.0687,16.0785,331732.0
2024-12-20 11:50:00,16.41,16.41,16.35,16.38,163530.0,16.0785,16.0785,16.0197,16.0491,163530.0
2024-12-20 11:55:00,16.38,16.4,16.36,16.38,163060.0,16.0491,16.0687,16.0295,16.0491,163060.0
2024-12-20 12:00:00,16.38,16.4,16.36,16.38,147383.0,16.0491,16.0687,16.0295,16.0491,147383.0
2024-12-20 12:05:00,16.38,16.38,16.36,16.37,111350.0,16.0491,16.0491,16.0295,16.0393,111350.0
2024-12-20 12:10:00,16.38,16.4,16.34,16.4,359085.0,16.0491,16.0687,16.0099,16.0687,359085.0
2024-12-20 12:15:00,16.39,16.4,16.36,16.38,153665.0,16.0589,16.0687,16.0295,16.0491,153665.0
2024-12-20 12:20:00,16.38,16.39,16.36,16.37,102136.0,16.0491,16.0589,16.0295,16.0393,102136.0
2024-12-20 12:25:00,16.37,16.41,16.36,16.4,183144.0,16.0393,16.0785,16.0295,16.0687,183144.0
2024-12-20 12:30:00,16.39,16.4,16.33,16.35,339956.0,16.0589,16.0687,16.0001,16.0197,339956.0
2024-12-20 12:35:00,16.35,16.4,16.35,16.4,190373.0,16.0197,16.0687,16.0197,16.0687,190373.0
2024-12-20 12:40:00,16.4,16.4,16.37,16.39,115265.0,16.0687,16.0687,16.0393,16.0589,115265.0
2024-12-20 12:45:00,16.39,16.4,16.37,16.39,89986.0,16.0589,16.0687,16.0393,16.0589,89986.0
2024-12-20 12:50:00,16.39,16.41,16.39,16.41,93832.0,16.0589,16.0785,16.0589,16.0785,93832.0
2024-12-20 12:55:00,16.41,16.41,16.39,16.39,59005.0,16.0785,16.0785,16.0589,16.0589,59005.0
2024-12-20 13:00:00,16.39,16.4,16.35,16.36,77293.0,16.0589,16.0687,16.0197,16.0295,77293.0
2024-12-20 13:05:00,16.36,16.36,16.32,16.33,102273.0,16.0295,16.0295,15.9903,16.0001,102273.0
2024-12-20 13:10:00,16.32,16.34,16.32,16.34,117261.0,15.9903,16.0099,15.9903,16.0099,117261.0
2024-12-20 13:15:00,16.33,16.33,16.29,16.32,213335.0,16.0001,16.0001,15.9609,15.9903,213335.0
2024-12-20 13:20:00,16.32,16.32,16.28,16.3,90554.0,15.9903,15.9903,15.9511,15.9707,90554.0
2024-12-20 13:25:00,16.29,16.31,16.26,16.28,135699.0,15.9609,15.9805,15.9315,15.9511,135699.0
2024-12-20 13:30:00,16.28,16.31,16.27,16.3,165706.0,15.9511,15.9805,15.9413,15.9707,165706.0
2024-12-20 13:35:00,16.3,16.32,16.29,16.3,123295.0,15.9707,15.9903,15.9609,15.9707,123295.0
2024-12-20 13:40:00,16.3,16.32,16.3,16.31,109530.0,15.9707,15.9903,15.9707,15.9805,109530.0
2024-12-20 13:45:00,16.32,16.32,16.29,16.3,140762.0,15.9903,15.9903,15.9609,15.9707,140762.0
2024-12-20 13:50:00,16.3,16.35,16.28,16.35,146614.0,15.9707,16.0197,15.9511,16.0197,146614.0
2024-12-20 13:55:00,16.35,16.36,16.3,16.31,130707.0,16.0197,16.0295,15.9707,15.9805,130707.0
2024-12-20 14:00:00,16.31,16.32,16.29,16.29,85263.0,15.9805,15.9903,15.9609,15.9609,85263.0
2024-12-20 14:05:00,16.29,16.34,16.29,16.34,168699.0,15.9609,16.0099,15.9609,16.0099,168699.0
2024-12-20 14:10:00,16.34,16.35,16.32,16.34,186414.0,16.0099,16.0197,15.9903,16.0099,186414.0
2024-12-20 14:15:00,16.34,16.35,16.31,16.32,149710.0,16.0099,16.0197,15.9805,15.9903,149710.0
2024-12-20 14:20:00,16.33,16.35,16.32,16.35,219135.0,16.0001,16.0197,15.9903,16.0197,219135.0
2024-12-20 14:25:00,16.35,16.36,16.33,16.34,122668.0,16.0197,16.0295,16.0001,16.0099,122668.0
2024-12-20 14:30:00,16.33,16.37,16.33,16.37,110553.0,16.0001,16.0393,16.0001,16.0393,110553.0
2024-12-20 14:35:00,16.37,16.37,16.35,16.36,129220.0,16.0393,16.0393,16.0197,16.0295,129220.0
2024-12-20 14:40:00,16.35,16.36,16.34,16.36,113622.0,16.0197,16.0295,16.0099,16.0295,113622.0
2024-12-20 14:45:00,16.36,16.36,16.33,16.33,98909.0,16.0295,16.0295,16.0001,16.0001,98909.0
2024-12-20 14:50:00,16.34,16.35,16.31,16.32,104739.0,16.0099,16.0197,15.9805,15.9903,104739.0
2024-12-20 14:55:00,16.32,16.34,16.31,16.33,98105.0,15.9903,16.0099,15.9805,16.0001,98105.0
2024-12-20 15:00:00,16.32,16.35,16.31,16.34,119431.0,15.9903,16.0197,15.9805,16.0099,119431.0
2024-12-20 15:05:00,16.34,16.34,16.31,16.32,165064.0,16.0099,16.0099,15.9805,15.9903,165064.0
2024-12-20 15:10:00,16.32,16.33,16.31,16.32,121068.0,15.9903,16.0001,15.9805,15.9903,121068.0
2024-12-20 15:15:00,16.32,16.32,16.3,16.32,73520.0,15.9903,15.9903,15.9707,15.9903,73520.0
2024-12-20 15:20:00,16.32,16.32,16.28,16.32,146764.0,15.9903,15.9903,15.9511,15.9903,146764.0
2024-12-20 15:25:00,16.31,16.34,16.3,16.34,251799.0,15.9805,16.0099,15.9707,16.0099,251799.0
2024-12-20 15:30:00,16.34,16.35,16.26,16.29,166595.0,16.0099,16.0197,15.9315,15.9609,166595.0
2024-12-20 15:35:00,16.28,16.37,16.27,16.36,474688.0,15.9511,16.0393,15.9413,16.0295,474688.0
2024-12-20 15:40:00,16.36,16.38,16.34,16.37,220485.0,16.0295,16.0491,16.0099,16.0393,220485.0
2024-12-20 15:45:00,16.38,16.39,16.34,16.35,149614.0,16.0491,16.0589,16.0099,16.0197,149614.0
2024-12-20 15:50:00,16.34,16.34,16.26,16.3,880688.0,16.0099,16.0099,15.9315,15.9707,880688.0
2024-12-20 15:55:00,16.31,16.35,16.29,16.34,1085882.0,15.9805,16.0197,15.9609,16.0099,1085882.0
2024-12-23 09:30:00,16.3,16.34,16.22,16.24,175097.0,15.9707,16.0099,15.8923,15.9119,175097.0
2024-12-23 09:35:00,16.24,16.29,16.21,16.22,89261.0,15.9119,15.9609,15.8825,15.8923,89261.0
2024-12-23 09:40:00,16.23,16.26,16.18,16.24,104185.0,15.9021,15.9315,15.8531,15.9119,104185.0
2024-12-23 09:45:00,16.24,16.3,16.23,16.24,72505.0,15.9119,15.9707,15.9021,15.9119,72505.0
2024-12-23 09:50:00,16.23,16.29,16.22,16.28,56623.0,15.9021,15.9609,15.8923,15.9511,56623.0
2024-12-23 09:55:00,16.28,16.28,16.24,16.25,45375.0,15.9511,15.9511,15.9119,15.9217,45375.0
2024-12-23 10:00:00,16.25,16.27,16.2,16.23,149363.0,15.9217,15.9413,15.8727,15.9021,149363.0
2024-12-23 10:05:00,16.23,16.23,16.19,16.19,76021.0,15.9021,15.9021,15.8629,15.8629,76021.0
2024-12-23 10:10:00,16.19,16.22,16.17,16.19,75631.0,15.8629,15.8923,15.8433,15.8629,75631.0
2024-12-23 10:15:00,16.19,16.21,16.18,16.19,79845.0,15.8629,15.8825,15.8531,15.8629,79845.0
2024-12-23 10:20:00,16.18,16.21,16.15,16.18,88955.0,15.8531,15.8825,15.8237,15.8531,88955.0
2024-12-23 10:25:00,16.18,16.24,16.17,16.23,63897.0,15.8531,15.9119,15.8433,15.9021,63897.0
2024-12-23 10:30:00,16.23,16.25,16.21,16.23,92631.0,15.9021,15.9217,15.8825,15.9021,92631.0
2024-12-23 10:35:00,16.23,16.25,16.21,16.23,46744.0,15.9021,15.9217,15.8825,15.9021,46744.0
2024-12-23 10:40:00,16.23,16.23,16.17,16.17,88661.0,15.9021,15.9021,15.8433,15.8433,88661.0
2024-12-23 10:45:00,16.18,16.21,16.16,16.16,90832.0,15.8531,15.8825,15.8335,15.8335,90832.0
2024-12-23 10:50:00,16.16,16.17,16.13,16.14,56961.0,15.8335,15.8433,15.8041,15.8139,56961.0
2024-12-23 10:55:00,16.14,16.21,16.13,16.2,80782.0,15.8139,15.8825,15.8041,15.8727,80782.0
2024-12-23 11:00:00,16.2,16.24,16.19,16.23,220754.0,15.8727,15.9119,15.8629,15.9021,220754.0
2024-12-23 11:05:00,16.22,16.23,16.18,16.2,111036.0,15.8923,15.9021,15.8531,15.8727,111036.0
2024-12-23 11:10:00,16.2,16.24,16.2,16.23,247084.0,15.8727,15.9119,15.8727,15.9021,247084.0
2024-12-23 11:15:00,16.23,16.24,16.19,16.21,90837.0,15.9021,15.9119,15.8629,15.8825,90837.0
2024-12-23 11:20:00,16.21,16.25,16.2,16.25,53743.0,15.8825,15.9217,15.8727,15.9217,53743.0
2024-12-23 11:25:00,16.25,16.26,16.24,16.26,60168.0,15.9217,15.9315,15.9119,15.9315,60168.0
2024-12-23 11:30:00,16.25,16.29,16.24,16.28,93489.0,15.9217,15.9609,15.9119,15.9511,93489.0
2024-12-23 11:35:00,16.29,16.3,16.28,16.3,42448.0,15.9609,15.9707,15.9511,15.9707,42448.0
2024-12-23 11:40:00,16.3,16.32,16.29,16.3,71165.0,15.9707,15.9903,15.9609,15.9707,71165.0
2024-12-23 11:45:00,16.3,16.34,16.3,16.32,84107.0,15.9707,16.0099,15.9707,15.9903,84107.0
2024-12-23 11:50:00,16.32,16.35,16.32,16.35,69376.0,15.9903,16.0197,15.9903,16.0197,69376.0
2024-12-23 11:55:00,16.34,16.35,16.33,16.35,27817.0,16.0099,16.0197,16.0001,16.0197,27817.0
2024-12-23 12:00:00,16.35,16.37,16.34,16.37,78095.0,16.0197,16.0393,16.0099,16.0393,78095.0
2024-12-23 12:05:00,16.36,16.36,16.33,16.35,63163.0,16.0295,16.0295,16.0001,16.0197,63163.0
2024-12-23 12:10:00,16.35,16.36,16.33,16.34,49707.0,16.0197,16.0295,16.0001,16.0099,49707.0
2024-12-23 12:15:00,16.34,16.34,16.31,16.33,83048.0,16.0099,16.0099,15.9805,16.0001,83048.0
2024-12-23 12:20:00,16.34,16.35,16.32,16.35,71811.0,16.0099,16.0197,15.9903,16.0197,71811.0
2024-12-23 12:25:00,16.35,16.36,16.33,16.35,109502.0,16.0197,16.0295,16.0001,16.0197,109502.0
2024-12-23 12:30:00,16.35,16.36,16.32,16.35,87155.0,16.0197,16.0295,15.9903,16.0197,87155.0
2024-12-23 12:35:00,16.34,16.34,16.31,16.34,101190.0,16.0099,16.0099,15.9805,16.0099,101190.0
2024-12-23 12:40:00,16.34,16.35,16.3,16.31,53628.0,16.0099,16.0197,15.9707,15.9805,53628.0
2024-12-23 12:45:00,16.32,16.32,16.31,16.32,23554.0,15.9903,15.9903,15.9805,15.9903,23554.0
2024-12-23 12:50:00,16.32,16.34,16.31,16.34,63088.0,15.9903,16.0099,15.9805,16.0099,63088.0
2024-12-23 12:55:00,16.34,16.38,16.33,16.36,86670.0,16.0099,16.0491,16.0001,16.0295,86670.0
2024-12-23 13:00:00,16.36,16.37,16.34,16.37,57555.0,16.0295,16.0393,16.0099,16.0393,57555.0
2024-12-23 13:05:00,16.37,16.38,16.34,16.34,70664.0,16.0393,16.0491,16.0099,16.0099,70664.0
2024-12-23 13:10:00,16.35,16.36,16.34,16.35,12256.0,16.0197,16.0295,16.0099,16.0197,12256.0
2024-12-23 13:15:00,16.35,16.36,16.33,16.36,67382.0,16.0197,16.0295,16.0001,16.0295,67382.0
2024-12-23 13:20:00,16.35,16.35,16.31,16.32,68095.0,16.0197,16.0197,15.9805,15.9903,68095.0
2024-12-23 13:25:00,16.32,16.34,16.31,16.34,56447.0,15.9903,16.0099,15.9805,16.0099,56447.0
2024-12-23 13:30:00,16.34,16.35,16.33,16.35,73182.0,16.0099,16.0197,16.0001,16.0197,73182.0
2024-12-23 13:35:00,16.35,16.35,16.33,16.35,50407.0,16.0197,16.0197,16.0001,16.0197,50407.0
2024-12-23 13:40:00,16.35,16.35,16.32,16.32,49397.0,16.0197,16.0197,15.9903,15.9903,49397.0
2024-12-23 13:45:00,16.32,16.33,16.28,16.3,126995.0,15.9903,16.0001,15.9511,15.9707,126995.0
2024-12-23 13:50:00,16.3,16.33,16.3,16.33,61500.0,15.9707,16.0001,15.9707,16.0001,61500.0
2024-12-23 13:55:00,16.33,16.33,16.29,16.3,80756.0,16.0001,16.0001,15.9609,15.9707,80756.0
2024-12-23 14:00:00,16.3,16.31,16.28,16.3,42896.0,15.9707,15.9805,15.9511,15.9707,42896.0
2024-12-23 14:05:00,16.3,16.3,16.28,16.29,24107.0,15.9707,15.9707,15.9511,15.9609,24107.0
2024-12-23 14:10:00,16.29,16.29,16.28,16.29,23019.0,15.9609,15.9609,15.9511,15.9609,23019.0
2024-12-23 14:15:00,16.29,16.29,16.28,16.29,24821.0,15.9609,15.9609,15.9511,15.9609,24821.0
2024-12-23 14:20:00,16.28,16.3,16.27,16.27,81801.0,15.9511,15.9707,15.9413,15.9413,81801.0
2024-12-23 14:25:00,16.27,16.29,16.26,16.29,72008.0,15.9413,15.9609,15.9315,15.9609,72008.0
2024-12-23 14:30:00,16.29,16.3,16.28,16.3,46380.0,15.9609,15.9707,15.9511,15.9707,46380.0
2024-12-23 14:35:00,16.29,16.3,16.27,16.28,56620.0,15.9609,15.9707,15.9413,15.9511,56620.0
2024-12-23 14:40:00,16.29,16.29,16.27,16.28,79106.0,15.9609,15.9609,15.9413,15.9511,79106.0
2024-12-23 14:45:00,16.28,16.31,16.27,16.28,264045.0,15.9511,15.9805,15.9413,15.9511,264045.0
2024-12-23 14:50:00,16.28,16.29,16.26,16.28,88243.0,15.9511,15.9609,15.9315,15.9511,88243.0
2024-12-23 14:55:00,16.28,16.29,16.27,16.28,60513.0,15.9511,15.9609,15.9413,15.9511,60513.0
2024-12-23 15:00:00,16.28,16.31,16.27,16.3,92554.0,15.9511,15.9805,15.9413,15.9707,92554.0
2024-12-23 15:05:00,16.3,16.32,16.27,16.3,242832.0,15.9707,15.9903,15.9413,15.9707,242832.0
2024-12-23 15:10:00,16.3,16.3,16.25,16.27,155113.0,15.9707,15.9707,15.9217,15.9413,155113.0
2024-12-23 15:15:00,16.27,16.27,16.23,16.25,186518.0,15.9413,15.9413,15.9021,15.9217,186518.0
2024-12-23 15:20:00,16.25,16.25,16.23,16.25,191166.0,15.9217,15.9217,15.9021,15.9217,191166.0
2024-12-23 15:25:00,16.25,16.26,16.24,16.25,213794.0,15.9217,15.9315,15.9119,15.9217,213794.0
2024-12-23 15:30:00,16.25,16.26,16.24,16.24,204510.0,15.9217,15.9315,15.9119,15.9119,204510.0
2024-12-23 15:35:00,16.25,16.27,16.23,16.26,248034.0,15.9217,15.9413,15.9021,15.9315,248034.0
2024-12-23 15:40:00,16.26,16.29,16.25,16.27,322149.0,15.9315,15.9609,15.9217,15.9413,322149.0
2024-12-23 15:45:00,16.27,16.28,16.24,16.25,225789.0,15.9413,15.9511,15.9119,15.9217,225789.0
2024-12-23 15:50:00,16.25,16.28,16.25,16.25,571741.0,15.9217,15.9511,15.9217,15.9217,571741.0
2024-12-23 15:55:00,16.25,16.3,16.25,16.29,863794.0,15.9217,15.9707,15.9217,15.9609,863794.0
2024-12-24 09:30:00,16.3,16.34,16.28,16.34,225302.0,15.9707,16.0099,15.9511,16.0099,225302.0
2024-12-24 09:35:00,16.34,16.39,16.31,16.38,120485.0,16.0099,16.0589,15.9805,16.0491,120485.0
2024-12-24 09:40:00,16.37,16.4,16.33,16.35,119821.0,16.0393,16.0687,16.0001,16.0197,119821.0
2024-12-24 09:45:00,16.35,16.35,16.29,16.33,158579.0,16.0197,16.0197,15.9609,16.0001,158579.0
2024-12-24 09:50:00,16.32,16.34,16.31,16.32,24161.0,15.9903,16.0099,15.9805,15.9903,24161.0
2024-12-24 09:55:00,16.32,16.32,16.28,16.29,21623.0,15.9903,15.9903,15.9511,15.9609,21623.0
2024-12-24 10:00:00,16.3,16.3,16.26,16.28,57042.0,15.9707,15.9707,15.9315,15.9511,57042.0
2024-12-24 10:05:00,16.27,16.31,16.23,16.23,38552.0,15.9413,15.9805,15.9021,15.9021,38552.0
2024-12-24 10:10:00,16.24,16.29,16.24,16.28,53914.0,15.9119,15.9609,15.9119,15.9511,53914.0
2024-12-24 10:15:00,16.28,16.31,16.28,16.3,49922.0,15.9511,15.9805,15.9511,15.9707,49922.0
2024-12-24 10:20:00,16.3,16.32,16.29,16.32,26132.0,15.9707,15.9903,15.9609,15.9903,26132.0
2024-12-24 10:25:00,16.32,16.32,16.3,16.3,36016.0,15.9903,15.9903,15.9707,15.9707,36016.0
2024-12-24 10:30:00,16.3,16.32,16.29,16.32,238531.0,15.9707,15.9903,15.9609,15.9903,238531.0
2024-12-24 10:35:00,16.32,16.33,16.29,16.3,107046.0,15.9903,16.0001,15.9609,15.9707,107046.0
2024-12-24 10:40:00,16.3,16.32,16.29,16.3,133417.0,15.9707,15.9903,15.9609,15.9707,133417.0
2024-12-24 10:45:00,16.3,16.33,16.3,16.32,93693.0,15.9707,16.0001,15.9707,15.9903,93693.0
2024-12-24 10:50:00,16.32,16.34,16.31,16.32,53184.0,15.9903,16.0099,15.9805,15.9903,53184.0
2024-12-24 10:55:00,16.32,16.34,16.31,16.33,108919.0,15.9903,16.0099,15.9805,16.0001,108919.0
2024-12-24 11:00:00,16.34,16.34,16.31,16.34,110391.0,16.0099,16.0099,15.9805,16.0099,110391.0
2024-12-24 11:05:00,16.34,16.35,16.33,16.34,99460.0,16.0099,16.0197,16.0001,16.0099,99460.0
2024-12-24 11:10:00,16.33,16.33,16.3,16.3,115032.0,16.0001,16.0001,15.9707,15.9707,115032.0
2024-12-24 11:15:00,16.3,16.31,16.29,16.3,60546.0,15.9707,15.9805,15.9609,15.9707,60546.0
2024-12-24 11:20:00,16.3,16.32,16.3,16.32,31904.0,15.9707,15.9903,15.9707,15.9903,31904.0
2024-12-24 11:25:00,16.32,16.33,16.3,16.3,46841.0,15.9903,16.0001,15.9707,15.9707,46841.0
2024-12-24 11:30:00,16.3,16.33,16.3,16.32,63635.0,15.9707,16.0001,15.9707,15.9903,63635.0
2024-12-24 11:35:00,16.32,16.34,16.31,16.33,63811.0,15.9903,16.0099,15.9805,16.0001,63811.0
2024-12-24 11:40:00,16.34,16.34,16.32,16.34,34293.0,16.0099,16.0099,15.9903,16.0099,34293.0
2024-12-24 11:45:00,16.33,16.36,16.33,16.35,75850.0,16.0001,16.0295,16.0001,16.0197,75850.0
2024-12-24 11:50:00,16.36,16.36,16.32,16.34,65926.0,16.0295,16.0295,15.9903,16.0099,65926.0
2024-12-24 11:55:00,16.34,16.35,16.33,16.34,56029.0,16.0099,16.0197,16.0001,16.0099,56029.0
2024-12-24 12:00:00,16.35,16.35,16.33,16.35,70348.0,16.0197,16.0197,16.0001,16.0197,70348.0
2024-12-24 12:05:00,16.35,16.37,16.34,16.37,58141.0,16.0197,16.0393,16.0099,16.0393,58141.0
2024-12-24 12:10:00,16.37,16.38,16.36,16.38,71169.0,16.0393,16.0491,16.0295,16.0491,71169.0
2024-12-24 12:15:00,16.38,16.4,16.37,16.39,118433.0,16.0491,16.0687,16.0393,16.0589,118433.0
2024-12-24 12:20:00,16.39,16.42,16.39,16.41,104969.0,16.0589,16.0883,16.0589,16.0785,104969.0
2024-12-24 12:25:00,16.41,16.42,16.4,16.41,68416.0,16.0785,16.0883,16.0687,16.0785,68416.0
2024-12-24 12:30:00,16.41,16.42,16.38,16.39,166223.0,16.0785,16.0883,16.0491,16.0589,166223.0
2024-12-24 12:35:00,16.39,16.43,16.38,16.43,138301.0,16.0589,16.0981,16.0491,16.0981,138301.0
2024-12-24 12:40:00,16.43,16.45,16.42,16.44,124412.0,16.0981,16.1177,16.0883,16.1079,124412.0
2024-12-24 12:45:00,16.43,16.44,16.42,16.43,111745.0,16.0981,16.1079,16.0883,16.0981,111745.0
2024-12-24 12:50:00,16.43,16.46,16.43,16.45,228012.0,16.0981,16.1275,16.0981,16.1177,228012.0
2024-12-24 12:55:00,16.45,16.48,16.44,16.47,337415.0,16.1177,16.1471,16.1079,16.1373,337415.0
2024-12-26 09:30:00,16.39,16.41,16.31,16.34,137956.0,16.0589,16.0785,15.9805,16.0099,137956.0
2024-12-26 09:35:00,16.34,16.35,16.27,16.27,59101.0,16.0099,16.0197,15.9413,15.9413,59101.0
2024-12-26 09:40:00,16.28,16.34,16.28,16.32,21975.0,15.9511,16.0099,15.9511,15.9903,21975.0
2024-12-26 09:45:00,16.33,16.39,16.32,16.39,59382.0,16.0001,16.0589,15.9903,16.0589,59382.0
2024-12-26 09:50:00,16.39,16.4,16.33,16.37,47227.0,16.0589,16.0687,16.0001,16.0393,47227.0
2024-12-26 09:55:00,16.37,16.39,16.35,16.39,32013.0,16.0393,16.0589,16.0197,16.0589,32013.0
2024-12-26 10:00:00,16.38,16.4,16.35,16.38,117509.0,16.0491,16.0687,16.0197,16.0491,117509.0
2024-12-26 10:05:00,16.37,16.38,16.35,16.35,21881.0,16.0393,16.0491,16.0197,16.0197,21881.0
2024-12-26 10:10:00,16.36,16.38,16.35,16.38,29150.0,16.0295,16.0491,16.0197,16.0491,29150.0
2024-12-26 10:15:00,16.38,16.4,16.37,16.39,34280.0,16.0491,16.0687,16.0393,16.0589,34280.0
2024-12-26 10:20:00,16.39,16.43,16.39,16.41,39104.0,16.0589,16.0981,16.0589,16.0785,39104.0
2024-12-26 10:25:00,16.42,16.42,16.39,16.39,18844.0,16.0883,16.0883,16.0589,16.0589,18844.0
2024-12-26 10:30:00,16.39,16.43,16.38,16.43,45292.0,16.0589,16.0981,16.0491,16.0981,45292.0
2024-12-26 10:35:00,16.43,16.43,16.39,16.39,72596.0,16.0981,16.0981,16.0589,16.0589,72596.0
2024-12-26 10:40:00,16.39,16.4,16.38,16.39,31699.0,16.0589,16.0687,16.0491,16.0589,31699.0
2024-12-26 10:45:00,16.39,16.45,16.38,16.45,75083.0,16.0589,16.1177,16.0491,16.1177,75083.0
2024-12-26 10:50:00,16.45,16.45,16.44,16.45,24436.0,16.1177,16.1177,16.1079,16.1177,24436.0
2024-12-26 10:55:00,16.45,16.45,16.43,16.45,41548.0,16.1177,16.1177,16.0981,16.1177,41548.0
2024-12-26 11:00:00,16.45,16.46,16.44,16.46,23015.0,16.1177,16.1275,16.1079,16.1275,23015.0
2024-12-26 11:05:00,16.46,16.47,16.45,16.46,32145.0,16.1275,16.1373,16.1177,16.1275,32145.0
2024-12-26 11:10:00,16.46,16.47,16.44,16.45,34320.0,16.1275,16.1373,16.1079,16.1177,34320.0
2024-12-26 11:15:00,16.46,16.46,16.45,16.46,25597.0,16.1275,16.1275,16.1177,16.1275,25597.0
2024-12-26 11:20:00,16.46,16.46,16.43,16.44,43618.0,16.1275,16.1275,16.0981,16.1079,43618.0
2024-12-26 11:25:00,16.44,16.45,16.42,16.45,45689.0,16.1079,16.1177,16.0883,16.1177,45689.0
2024-12-26 11:30:00,16.44,16.45,16.44,16.44,14764.0,16.1079,16.1177,16.1079,16.1079,14764.0
2024-12-26 11:35:00,16.44,16.45,16.43,16.43,34010.0,16.1079,16.1177,16.0981,16.0981,34010.0
2024-12-26 11:40:00,16.44,16.46,16.43,16.46,52069.0,16.1079,16.1275,16.0981,16.1275,52069.0
2024-12-26 11:45:00,16.46,16.46,16.44,16.45,33150.0,16.1275,16.1275,16.1079,16.1177,33150.0
2024-12-26 11:50:00,16.45,16.48,16.44,16.48,60057.0,16.1177,16.1471,16.1079,16.1471,60057.0
2024-12-26 11:55:00,16.47,16.48,16.47,16.48,42131.0,16.1373,16.1471,16.1373,16.1471,42131.0
2024-12-26 12:00:00,16.47,16.47,16.46,16.46,32656.0,16.1373,16.1373,16.1275,16.1275,32656.0
2024-12-26 12:05:00,16.46,16.48,16.46,16.47,31088.0,16.1275,16.1471,16.1275,16.1373,31088.0
2024-12-26 12:10:00,16.47,16.47,16.46,16.46,24259.0,16.1373,16.1373,16.1275,16.1275,24259.0
2024-12-26 12:15:00,16.46,16.47,16.45,16.46,44523.0,16.1275,16.1373,16.1177,16.1275,44523.0
2024-12-26 12:20:00,16.46,16.47,16.45,16.46,15557.0,16.1275,16.1373,16.1177,16.1275,15557.0
2024-12-26 12:25:00,16.46,16.46,16.44,16.45,24693.0,16.1275,16.1275,16.1079,16.1177,24693.0
2024-12-26 12:30:00,16.44,16.47,16.43,16.47,66200.0,16.1079,16.1373,16.0981,16.1373,66200.0
2024-12-26 12:35:00,16.46,16.47,16.45,16.46,19205.0,16.1275,16.1373,16.1177,16.1275,19205.0
2024-12-26 12:40:00,16.46,16.47,16.45,16.46,13362.0,16.1275,16.1373,16.1177,16.1275,13362.0
2024-12-26 12:45:00,16.46,16.47,16.43,16.45,52580.0,16.1275,16.1373,16.0981,16.1177,52580.0
2024-12-26 12:50:00,16.45,16.46,16.44,16.46,33702.0,16.1177,16.1275,16.1079,16.1275,33702.0
2024-12-26 12:55:00,16.46,16.47,16.44,16.44,34523.0,16.1275,16.1373,16.1079,16.1079,34523.0
2024-12-26 13:00:00,16.45,16.47,16.44,16.46,50932.0,16.1177,16.1373,16.1079,16.1275,50932.0
2024-12-26 13:05:00,16.46,16.49,16.46,16.48,43960.0,16.1275,16.1569,16.1275,16.1471,43960.0
2024-12-26 13:10:00,16.48,16.49,16.46,16.46,36108.0,16.1471,16.1569,16.1275,16.1275,36108.0
2024-12-26 13:15:00,16.46,16.49,16.46,16.49,45379.0,16.1275,16.1569,16.1275,16.1569,45379.0
2024-12-26 13:20:00,16.48,16.5,16.48,16.49,42905.0,16.1471,16.1667,16.1471,16.1569,42905.0
2024-12-26 13:25:00,16.49,16.5,16.48,16.48,33506.0,16.1569,16.1667,16.1471,16.1471,33506.0
2024-12-26 13:30:00,16.48,16.49,16.47,16.48,12921.0,16.1471,16.1569,16.1373,16.1471,12921.0
2024-12-26 13:35:00,16.48,16.49,16.47,16.49,30662.0,16.1471,16.1569,16.1373,16.1569,30662.0
2024-12-26 13:40:00,16.48,16.49,16.45,16.46,21119.0,16.1471,16.1569,16.1177,16.1275,21119.0
2024-12-26 13:45:00,16.46,16.46,16.45,16.46,14119.0,16.1275,16.1275,16.1177,16.1275,14119.0
2024-12-26 13:50:00,16.46,16.47,16.45,16.46,30103.0,16.1275,16.1373,16.1177,16.1275,30103.0
2024-12-26 13:55:00,16.46,16.47,16.45,16.46,40076.0,16.1275,16.1373,16.1177,16.1275,40076.0
2024-12-26 14:00:00,16.46,16.48,16.46,16.48,30387.0,16.1275,16.1471,16.1275,16.1471,30387.0
2024-12-26 14:05:00,16.48,16.48,16.45,16.46,29894.0,16.1471,16.1471,16.1177,16.1275,29894.0
2024-12-26 14:10:00,16.46,16.47,16.46,16.46,9349.0,16.1275,16.1373,16.1275,16.1275,9349.0
2024-12-26 14:15:00,16.46,16.47,16.45,16.45,15089.0,16.1275,16.1373,16.1177,16.1177,15089.0
2024-12-26 14:20:00,16.45,16.46,16.45,16.46,11171.0,16.1177,16.1275,16.1177,16.1275,11171.0
2024-12-26 14:25:00,16.46,16.46,16.44,16.44,40115.0,16.1275,16.1275,16.1079,16.1079,40115.0
2024-12-26 14:30:00,16.45,16.46,16.45,16.46,26967.0,16.1177,16.1275,16.1177,16.1275,26967.0
2024-12-26 14:35:00,16.46,16.46,16.45,16.46,11785.0,16.1275,16.1275,16.1177,16.1275,11785.0
2024-12-26 14:40:00,16.46,16.47,16.45,16.46,32773.0,16.1275,16.1373,16.1177,16.1275,32773.0
2024-12-26 14:45:00,16.46,16.46,16.45,16.46,9536.0,16.1275,16.1275,16.1177,16.1275,9536.0
2024-12-26 14:50:00,16.45,16.46,16.44,16.45,79559.0,16.1177,16.1275,16.1079,16.1177,79559.0
2024-12-26 14:55:00,16.45,16.47,16.44,16.46,70762.0,16.1177,16.1373,16.1079,16.1275,70762.0
2024-12-26 15:00:00,16.46,16.49,16.45,16.48,122702.0,16.1275,16.1569,16.1177,16.1471,122702.0
2024-12-26 15:05:00,16.48,16.5,16.47,16.49,61334.0,16.1471,16.1667,16.1373,16.1569,61334.0
2024-12-26 15:10:00,16.48,16.49,16.46,16.46,26494.0,16.1471,16.1569,16.1275,16.1275,26494.0
2024-12-26 15:15:00,16.46,16.47,16.45,16.46,39238.0,16.1275,16.1373,16.1177,16.1275,39238.0
2024-12-26 15:20:00,16.46,16.47,16.46,16.46,36132.0,16.1275,16.1373,16.1275,16.1275,36132.0
2024-12-26 15:25:00,16.46,16.47,16.46,16.46,29446.0,16.1275,16.1373,16.1275,16.1275,29446.0
2024-12-26 15:30:00,16.46,16.49,16.45,16.48,84182.0,16.1275,16.1569,16.1177,16.1471,84182.0
2024-12-26 15:35:00,16.48,16.51,16.47,16.49,72735.0,16.1471,16.1765,16.1373,16.1569,72735.0
2024-12-26 15:40:00,16.49,16.52,16.49,16.51,66893.0,16.1569,16.1862,16.1569,16.1765,66893.0
2024-12-26 15:45:00,16.51,16.53,16.5,16.53,142860.0,16.1765,16.196,16.1667,16.196,142860.0
2024-12-26 15:50:00,16.52,16.56,16.52,16.55,180828.0,16.1862,16.2254,16.1862,16.2156,180828.0
2024-12-26 15:55:00,16.54,16.55,16.52,16.54,405509.0,16.2058,16.2156,16.1862,16.2058,405509.0
2024-12-27 09:30:00,16.47,16.51,16.38,16.48,90684.0,16.1373,16.1765,16.0491,16.1471,90684.0
2024-12-27 09:35:00,16.48,16.52,16.46,16.51,60638.0,16.1471,16.1862,16.1275,16.1765,60638.0
2024-12-27 09:40:00,16.51,16.57,16.51,16.55,29456.0,16.1765,16.2352,16.1765,16.2156,29456.0
2024-12-27 09:45:00,16.55,16.59,16.54,16.58,28197.0,16.2156,16.2548,16.2058,16.245,28197.0
2024-12-27 09:50:00,16.58,16.59,16.56,16.57,34294.0,16.245,16.2548,16.2254,16.2352,34294.0
2024-12-27 09:55:00,16.58,16.58,16.54,16.55,20204.0,16.245,16.245,16.2058,16.2156,20204.0
2024-12-27 10:00:00,16.55,16.57,16.48,16.48,113068.0,16.2156,16.2352,16.1471,16.1471,113068.0
2024-12-27 10:05:00,16.49,16.49,16.44,16.46,195390.0,16.1569,16.1569,16.1079,16.1275,195390.0
2024-12-27 10:10:00,16.47,16.47,16.4,16.41,299198.0,16.1373,16.1373,16.0687,16.0785,299198.0
2024-12-27 10:15:00,16.41,16.42,16.35,16.37,101854.0,16.0785,16.0883,16.0197,16.0393,101854.0
2024-12-27 10:20:00,16.37,16.42,16.36,16.4,131849.0,16.0393,16.0883,16.0295,16.0687,131849.0
2024-12-27 10:25:00,16.41,16.41,16.35,16.36,124041.0,16.0785,16.0785,16.0197,16.0295,124041.0
2024-12-27 10:30:00,16.35,16.37,16.34,16.37,96059.0,16.0197,16.0393,16.0099,16.0393,96059.0
2024-12-27 10:35:00,16.37,16.4,16.35,16.36,262867.0,16.0393,16.0687,16.0197,16.0295,262867.0
2024-12-27 10:40:00,16.36,16.42,16.34,16.41,152147.0,16.0295,16.0883,16.0099,16.0785,152147.0
2024-12-27 10:45:00,16.41,16.45,16.39,16.45,162869.0,16.0785,16.1177,16.0589,16.1177,162869.0
2024-12-27 10:50:00,16.45,16.47,16.44,16.46,100899.0,16.1177,16.1373,16.1079,16.1275,100899.0
2024-12-27 10:55:00,16.46,16.46,16.42,16.43,209246.0,16.1275,16.1275,16.0883,16.0981,209246.0
2024-12-27 11:00:00,16.43,16.43,16.38,16.39,124388.0,16.0981,16.0981,16.0491,16.0589,124388.0
2024-12-27 11:05:00,16.39,16.42,16.38,16.39,186599.0,16.0589,16.0883,16.0491,16.0589,186599.0
2024-12-27 11:10:00,16.39,16.4,16.37,16.38,159665.0,16.0589,16.0687,16.0393,16.0491,159665.0
2024-12-27 11:15:00,16.38,16.39,16.36,16.36,63508.0,16.0491,16.0589,16.0295,16.0295,63508.0
2024-12-27 11:20:00,16.36,16.4,16.35,16.39,125641.0,16.0295,16.0687,16.0197,16.0589,125641.0
2024-12-27 11:25:00,16.38,16.42,16.38,16.41,172342.0,16.0491,16.0883,16.0491,16.0785,172342.0
2024-12-27 11:30:00,16.41,16.42,16.4,16.42,64348.0,16.0785,16.0883,16.0687,16.0883,64348.0
2024-12-27 11:35:00,16.42,16.42,16.4,16.41,98126.0,16.0883,16.0883,16.0687,16.0785,98126.0
2024-12-27 11:40:00,16.41,16.42,16.36,16.38,121721.0,16.0785,16.0883,16.0295,16.0491,121721.0
2024-12-27 11:45:00,16.38,16.39,16.35,16.37,129813.0,16.0491,16.0589,16.0197,16.0393,129813.0
2024-12-27 11:50:00,16.37,16.37,16.32,16.34,79277.0,16.0393,16.0393,15.9903,16.0099,79277.0
2024-12-27 11:55:00,16.34,16.35,16.33,16.34,83190.0,16.0099,16.0197,16.0001,16.0099,83190.0
2024-12-27 12:00:00,16.34,16.36,16.33,16.35,66346.0,16.0099,16.0295,16.0001,16.0197,66346.0
2024-12-27 12:05:00,16.35,16.36,16.31,16.34,166529.0,16.0197,16.0295,15.9805,16.0099,166529.0
2024-12-27 12:10:00,16.34,16.35,16.31,16.32,129410.0,16.0099,16.0197,15.9805,15.9903,129410.0
2024-12-27 12:15:00,16.32,16.34,16.31,16.31,59255.0,15.9903,16.0099,15.9805,15.9805,59255.0
2024-12-27 12:20:00,16.31,16.33,16.3,16.32,51387.0,15.9805,16.0001,15.9707,15.9903,51387.0
2024-12-27 12:25:00,16.32,16.35,16.31,16.33,137484.0,15.9903,16.0197,15.9805,16.0001,137484.0
2024-12-27 12:30:00,16.32,16.36,16.32,16.35,109366.0,15.9903,16.0295,15.9903,16.0197,109366.0
2024-12-27 12:35:00,16.35,16.35,16.3,16.32,149013.0,16.0197,16.0197,15.9707,15.9903,149013.0
2024-12-27 12:40:00,16.32,16.33,16.31,16.33,91370.0,15.9903,16.0001,15.9805,16.0001,91370.0
2024-12-27 12:45:00,16.32,16.34,16.31,16.32,133295.0,15.9903,16.0099,15.9805,15.9903,133295.0
2024-12-27 12:50:00,16.32,16.34,16.31,16.34,95595.0,15.9903,16.0099,15.9805,16.0099,95595.0
2024-12-27 12:55:00,16.34,16.36,16.33,16.34,110351.0,16.0099,16.0295,16.0001,16.0099,110351.0
2024-12-27 13:00:00,16.34,16.38,16.33,16.37,89396.0,16.0099,16.0491,16.0001,16.0393,89396.0
2024-12-27 13:05:00,16.37,16.38,16.34,16.36,127165.0,16.0393,16.0491,16.0099,16.0295,127165.0
2024-12-27 13:10:00,16.36,16.37,16.35,16.37,42499.0,16.0295,16.0393,16.0197,16.0393,42499.0
2024-12-27 13:15:00,16.37,16.38,16.36,16.38,53971.0,16.0393,16.0491,16.0295,16.0491,53971.0
2024-12-27 13:20:00,16.38,16.38,16.36,16.38,33299.0,16.0491,16.0491,16.0295,16.0491,33299.0
2024-12-27 13:25:00,16.38,16.38,16.35,16.37,26306.0,16.0491,16.0491,16.0197,16.0393,26306.0
2024-12-27 13:30:00,16.37,16.39,16.35,16.39,137342.0,16.0393,16.0589,16.0197,16.0589,137342.0
2024-12-27 13:35:00,16.38,16.4,16.38,16.39,54397.0,16.0491,16.0687,16.0491,16.0589,54397.0
2024-12-27 13:40:00,16.39,16.39,16.36,16.37,58315.0,16.0589,16.0589,16.0295,16.0393,58315.0
2024-12-27 13:45:00,16.37,16.39,16.36,16.39,92936.0,16.0393,16.0589,16.0295,16.0589,92936.0
2024-12-27 13:50:00,16.39,16.4,16.37,16.39,51381.0,16.0589,16.0687,16.0393,16.0589,51381.0
2024-12-27 13:55:00,16.39,16.4,16.39,16.39,11858.0,16.0589,16.0687,16.0589,16.0589,11858.0
2024-12-27 14:00:00,16.39,16.4,16.38,16.39,68362.0,16.0589,16.0687,16.0491,16.0589,68362.0
2024-12-27 14:05:00,16.39,16.41,16.38,16.41,43678.0,16.0589,16.0785,16.0491,16.0785,43678.0
2024-12-27 14:10:00,16.41,16.42,16.4,16.41,46963.0,16.0785,16.0883,16.0687,16.0785,46963.0
2024-12-27 14:15:00,16.41,16.43,16.39,16.43,50430.0,16.0785,16.0981,16.0589,16.0981,50430.0
2024-12-27 14:20:00,16.43,16.43,16.4,16.41,35068.0,16.0981,16.0981,16.0687,16.0785,35068.0
2024-12-27 14:25:00,16.41,16.41,16.39,16.4,17018.0,16.0785,16.0785,16.0589,16.0687,17018.0
2024-12-27 14:30:00,16.4,16.41,16.39,16.41,33671.0,16.0687,16.0785,16.0589,16.0785,33671.0
2024-12-27 14:35:00,16.41,16.42,16.4,16.41,33727.0,16.0785,16.0883,16.0687,16.0785,33727.0
2024-12-27 14:40:00,16.41,16.44,16.41,16.44,28870.0,16.0785,16.1079,16.0785,16.1079,28870.0
2024-12-27 14:45:00,16.44,16.45,16.43,16.45,98996.0,16.1079,16.1177,16.0981,16.1177,98996.0
2024-12-27 14:50:00,16.45,16.45,16.43,16.44,45727.0,16.1177,16.1177,16.0981,16.1079,45727.0
2024-12-27 14:55:00,16.44,16.46,16.43,16.45,72663.0,16.1079,16.1275,16.0981,16.1177,72663.0
2024-12-27 15:00:00,16.45,16.45,16.42,16.43,187400.0,16.1177,16.1177,16.0883,16.0981,187400.0
2024-12-27 15:05:00,16.43,16.44,16.41,16.44,159567.0,16.0981,16.1079,16.0785,16.1079,159567.0
2024-12-27 15:10:00,16.44,16.44,16.37,16.38,129505.0,16.1079,16.1079,16.0393,16.0491,129505.0
2024-12-27 15:15:00,16.38,16.4,16.37,16.39,75727.0,16.0491,16.0687,16.0393,16.0589,75727.0
2024-12-27 15:20:00,16.39,16.39,16.36,16.38,69271.0,16.0589,16.0589,16.0295,16.0491,69271.0
2024-12-27 15:25:00,16.37,16.39,16.36,16.37,85143.0,16.0393,16.0589,16.0295,16.0393,85143.0
2024-12-27 15:30:00,16.36,16.38,16.35,16.37,86927.0,16.0295,16.0491,16.0197,16.0393,86927.0
2024-12-27 15:35:00,16.36,16.37,16.34,16.35,59281.0,16.0295,16.0393,16.0099,16.0197,59281.0
2024-12-27 15:40:00,16.34,16.35,16.31,16.32,163199.0,16.0099,16.0197,15.9805,15.9903,163199.0
2024-12-27 15:45:00,16.33,16.35,16.32,16.35,120305.0,16.0001,16.0197,15.9903,16.0197,120305.0
2024-12-27 15:50:00,16.35,16.41,16.32,16.41,325423.0,16.0197,16.0785,15.9903,16.0785,325423.0
2024-12-27 15:55:00,16.41,16.41,16.37,16.41,574747.0,16.0785,16.0785,16.0393,16.0785,574747.0
2024-12-30 09:30:00,16.26,16.26,16.16,16.26,183149.0,15.9315,15.9315,15.8335,15.9315,183149.0
2024-12-30 09:35:00,16.26,16.27,16.16,16.17,83086.0,15.9315,15.9413,15.8335,15.8433,83086.0
2024-12-30 09:40:00,16.17,16.18,16.15,16.16,42825.0,15.8433,15.8531,15.8237,15.8335,42825.0
2024-12-30 09:45:00,16.16,16.18,16.12,16.13,69801.0,15.8335,15.8531,15.7943,15.8041,69801.0
2024-12-30 09:50:00,16.12,16.17,16.11,16.16,43217.0,15.7943,15.8433,15.7845,15.8335,43217.0
2024-12-30 09:55:00,16.17,16.17,16.12,16.14,84796.0,15.8433,15.8433,15.7943,15.8139,84796.0
2024-12-30 10:00:00,16.14,16.22,16.12,16.18,95709.0,15.8139,15.8923,15.7943,15.8531,95709.0
2024-12-30 10:05:00,16.19,16.2,16.15,16.15,42107.0,15.8629,15.8727,15.8237,15.8237,42107.0
2024-12-30 10:10:00,16.16,16.17,16.14,16.15,85966.0,15.8335,15.8433,15.8139,15.8237,85966.0
2024-12-30 10:15:00,16.15,16.17,16.14,16.14,59841.0,15.8237,15.8433,15.8139,15.8139,59841.0
2024-12-30 10:20:00,16.15,16.18,16.14,16.14,39539.0,15.8237,15.8531,15.8139,15.8139,39539.0
2024-12-30 10:25:00,16.14,16.2,16.14,16.16,77798.0,15.8139,15.8727,15.8139,15.8335,77798.0
2024-12-30 10:30:00,16.16,16.2,16.16,16.19,223922.0,15.8335,15.8727,15.8335,15.8629,223922.0
2024-12-30 10:35:00,16.19,16.2,16.14,16.2,132312.0,15.8629,15.8727,15.8139,15.8727,132312.0
2024-12-30 10:40:00,16.2,16.22,16.19,16.21,102164.0,15.8727,15.8923,15.8629,15.8825,102164.0
2024-12-30 10:45:00,16.21,16.22,16.17,16.19,191776.0,15.8825,15.8923,15.8433,15.8629,191776.0
2024-12-30 10:50:00,16.19,16.25,16.19,16.23,125171.0,15.8629,15.9217,15.8629,15.9021,125171.0
2024-12-30 10:55:00,16.24,16.28,16.23,16.28,46185.0,15.9119,15.9511,15.9021,15.9511,46185.0
2024-12-30 11:00:00,16.27,16.28,16.24,16.27,91882.0,15.9413,15.9511,15.9119,15.9413,91882.0
2024-12-30 11:05:00,16.27,16.31,16.26,16.31,117596.0,15.9413,15.9805,15.9315,15.9805,117596.0
2024-12-30 11:10:00,16.31,16.32,16.29,16.3,72394.0,15.9805,15.9903,15.9609,15.9707,72394.0
2024-12-30 11:15:00,16.29,16.32,16.29,16.3,139996.0,15.9609,15.9903,15.9609,15.9707,139996.0
2024-12-30 11:20:00,16.3,16.31,16.28,16.29,116743.0,15.9707,15.9805,15.9511,15.9609,116743.0
2024-12-30 11:25:00,16.3,16.31,16.29,16.31,154265.0,15.9707,15.9805,15.9609,15.9805,154265.0
2024-12-30 11:30:00,16.3,16.32,16.3,16.32,87437.0,15.9707,15.9903,15.9707,15.9903,87437.0
2024-12-30 11:35:00,16.32,16.33,16.3,16.32,113797.0,15.9903,16.0001,15.9707,15.9903,113797.0
2024-12-30 11:40:00,16.32,16.36,16.31,16.36,122103.0,15.9903,16.0295,15.9805,16.0295,122103.0
2024-12-30 11:45:00,16.36,16.36,16.29,16.3,102993.0,16.0295,16.0295,15.9609,15.9707,102993.0
2024-12-30 11:50:00,16.3,16.32,16.29,16.32,92271.0,15.9707,15.9903,15.9609,15.9903,92271.0
2024-12-30 11:55:00,16.32,16.36,16.31,16.35,148938.0,15.9903,16.0295,15.9805,16.0197,148938.0
2024-12-30 12:00:00,16.35,16.37,16.34,16.36,116134.0,16.0197,16.0393,16.0099,16.0295,116134.0
2024-12-30 12:05:00,16.35,16.38,16.34,16.35,102916.0,16.0197,16.0491,16.0099,16.0197,102916.0
2024-12-30 12:10:00,16.35,16.37,16.33,16.33,268865.0,16.0197,16.0393,16.0001,16.0001,268865.0
2024-12-30 12:15:00,16.34,16.35,16.32,16.34,89079.0,16.0099,16.0197,15.9903,16.0099,89079.0
2024-12-30 12:20:00,16.34,16.35,16.32,16.32,102844.0,16.0099,16.0197,15.9903,15.9903,102844.0
2024-12-30 12:25:00,16.32,16.34,16.31,16.34,124257.0,15.9903,16.0099,15.9805,16.0099,124257.0
2024-12-30 12:30:00,16.34,16.35,16.33,16.35,58953.0,16.0099,16.0197,16.0001,16.0197,58953.0
2024-12-30 12:35:00,16.35,16.35,16.31,16.32,64735.0,16.0197,16.0197,15.9805,15.9903,64735.0
2024-12-30 12:40:00,16.32,16.35,16.3,16.35,111076.0,15.9903,16.0197,15.9707,16.0197,111076.0
2024-12-30 12:45:00,16.35,16.37,16.34,16.36,40577.0,16.0197,16.0393,16.0099,16.0295,40577.0
2024-12-30 12:50:00,16.36,16.37,16.33,16.33,94332.0,16.0295,16.0393,16.0001,16.0001,94332.0
2024-12-30 12:55:00,16.33,16.35,16.29,16.34,101108.0,16.0001,16.0197,15.9609,16.0099,101108.0
2024-12-30 13:00:00,16.34,16.35,16.32,16.34,90586.0,16.0099,16.0197,15.9903,16.0099,90586.0
2024-12-30 13:05:00,16.34,16.39,16.32,16.38,107648.0,16.0099,16.0589,15.9903,16.0491,107648.0
2024-12-30 13:10:00,16.39,16.4,16.38,16.39,70001.0,16.0589,16.0687,16.0491,16.0589,70001.0
2024-12-30 13:15:00,16.39,16.41,16.37,16.38,77471.0,16.0589,16.0785,16.0393,16.0491,77471.0
2024-12-30 13:20:00,16.38,16.39,16.36,16.37,61930.0,16.0491,16.0589,16.0295,16.0393,61930.0
2024-12-30 13:25:00,16.36,16.38,16.35,16.36,86285.0,16.0295,16.0491,16.0197,16.0295,86285.0
2024-12-30 13:30:00,16.36,16.38,16.34,16.37,97682.0,16.0295,16.0491,16.0099,16.0393,97682.0
2024-12-30 13:35:00,16.37,16.38,16.35,16.37,30184.0,16.0393,16.0491,16.0197,16.0393,30184.0
2024-12-30 13:40:00,16.37,16.39,16.36,16.39,73381.0,16.0393,16.0589,16.0295,16.0589,73381.0
2024-12-30 13:45:00,16.39,16.4,16.37,16.38,44495.0,16.0589,16.0687,16.0393,16.0491,44495.0
2024-12-30 13:50:00,16.38,16.4,16.37,16.4,74090.0,16.0491,16.0687,16.0393,16.0687,74090.0
2024-12-30 13:55:00,16.39,16.41,16.38,16.39,53261.0,16.0589,16.0785,16.0491,16.0589,53261.0
2024-12-30 14:00:00,16.39,16.4,16.37,16.38,32857.0,16.0589,16.0687,16.0393,16.0491,32857.0
2024-12-30 14:05:00,16.38,16.38,16.35,16.38,68008.0,16.0491,16.0491,16.0197,16.0491,68008.0
2024-12-30 14:10:00,16.38,16.38,16.35,16.37,57860.0,16.0491,16.0491,16.0197,16.0393,57860.0
2024-12-30 14:15:00,16.37,16.38,16.36,16.37,30565.0,16.0393,16.0491,16.0295,16.0393,30565.0
2024-12-30 14:20:00,16.37,16.37,16.34,16.37,54752.0,16.0393,16.0393,16.0099,16.0393,54752.0
2024-12-30 14:25:00,16.37,16.4,16.36,16.37,62996.0,16.0393,16.0687,16.0295,16.0393,62996.0
2024-12-30 14:30:00,16.36,16.38,16.36,16.37,36918.0,16.0295,16.0491,16.0295,16.0393,36918.0
2024-12-30 14:35:00,16.37,16.37,16.35,16.37,57228.0,16.0393,16.0393,16.0197,16.0393,57228.0
2024-12-30 14:40:00,16.37,16.38,16.36,16.37,11252.0,16.0393,16.0491,16.0295,16.0393,11252.0
2024-12-30 14:45:00,16.37,16.38,16.36,16.37,21290.0,16.0393,16.0491,16.0295,16.0393,21290.0
2024-12-30 14:50:00,16.37,16.38,16.35,16.37,24928.0,16.0393,16.0491,16.0197,16.0393,24928.0
2024-12-30 14:55:00,16.37,16.38,16.36,16.37,51579.0,16.0393,16.0491,16.0295,16.0393,51579.0
2024-12-30 15:00:00,16.37,16.37,16.35,16.36,31297.0,16.0393,16.0393,16.0197,16.0295,31297.0
2024-12-30 15:05:00,16.36,16.37,16.35,16.36,38114.0,16.0295,16.0393,16.0197,16.0295,38114.0
2024-12-30 15:10:00,16.36,16.38,16.35,16.38,49463.0,16.0295,16.0491,16.0197,16.0491,49463.0
2024-12-30 15:15:00,16.38,16.4,16.37,16.39,28534.0,16.0491,16.0687,16.0393,16.0589,28534.0
2024-12-30 15:20:00,16.39,16.4,16.38,16.39,18784.0,16.0589,16.0687,16.0491,16.0589,18784.0
2024-12-30 15:25:00,16.39,16.4,16.35,16.36,42034.0,16.0589,16.0687,16.0197,16.0295,42034.0
2024-12-30 15:30:00,16.36,16.36,16.33,16.34,49340.0,16.0295,16.0295,16.0001,16.0099,49340.0
2024-12-30 15:35:00,16.34,16.35,16.33,16.34,36484.0,16.0099,16.0197,16.0001,16.0099,36484.0
2024-12-30 15:40:00,16.34,16.37,16.33,16.36,54594.0,16.0099,16.0393,16.0001,16.0295,54594.0
2024-12-30 15:45:00,16.36,16.38,16.35,16.38,136508.0,16.0295,16.0491,16.0197,16.0491,136508.0
2024-12-30 15:50:00,16.37,16.38,16.34,16.36,315182.0,16.0393,16.0491,16.0099,16.0295,315182.0
2024-12-30 15:55:00,16.37,16.37,16.33,16.34,624040.0,16.0393,16.0393,16.0001,16.0099,624040.0
2024-12-31 09:30:00,16.41,16.46,16.36,16.38,280260.0,16.0785,16.1275,16.0295,16.0491,280260.0
2024-12-31 09:35:00,16.38,16.43,16.38,16.41,38075.0,16.0491,16.0981,16.0491,16.0785,38075.0
2024-12-31 09:40:00,16.4,16.45,16.38,16.45,39646.0,16.0687,16.1177,16.0491,16.1177,39646.0
2024-12-31 09:45:00,16.45,16.45,16.42,16.45,67151.0,16.1177,16.1177,16.0883,16.1177,67151.0
2024-12-31 09:50:00,16.45,16.45,16.4,16.44,36244.0,16.1177,16.1177,16.0687,16.1079,36244.0
2024-12-31 09:55:00,16.44,16.47,16.43,16.47,115528.0,16.1079,16.1373,16.0981,16.1373,115528.0
2024-12-31 10:00:00,16.47,16.49,16.44,16.45,123903.0,16.1373,16.1569,16.1079,16.1177,123903.0
2024-12-31 10:05:00,16.45,16.45,16.4,16.41,105680.0,16.1177,16.1177,16.0687,16.0785,105680.0
2024-12-31 10:10:00,16.41,16.42,16.4,16.42,112342.0,16.0785,16.0883,16.0687,16.0883,112342.0
2024-12-31 10:15:00,16.41,16.47,16.41,16.46,154575.0,16.0785,16.1373,16.0785,16.1275,154575.0
2024-12-31 10:20:00,16.45,16.47,16.44,16.46,82280.0,16.1177,16.1373,16.1079,16.1275,82280.0
2024-12-31 10:25:00,16.46,16.46,16.42,16.43,161782.0,16.1275,16.1275,16.0883,16.0981,161782.0
2024-12-31 10:30:00,16.43,16.43,16.37,16.37,139658.0,16.0981,16.0981,16.0393,16.0393,139658.0
2024-12-31 10:35:00,16.38,16.42,16.38,16.41,102576.0,16.0491,16.0883,16.0491,16.0785,102576.0
2024-12-31 10:40:00,16.41,16.42,16.38,16.39,118267.0,16.0785,16.0883,16.0491,16.0589,118267.0
2024-12-31 10:45:00,16.39,16.4,16.35,16.39,132249.0,16.0589,16.0687,16.0197,16.0589,132249.0
2024-12-31 10:50:00,16.39,16.41,16.36,16.37,109411.0,16.0589,16.0785,16.0295,16.0393,109411.0
2024-12-31 10:55:00,16.37,16.37,16.35,16.36,137335.0,16.0393,16.0393,16.0197,16.0295,137335.0
2024-12-31 11:00:00,16.35,16.37,16.33,16.35,242105.0,16.0197,16.0393,16.0001,16.0197,242105.0
2024-12-31 11:05:00,16.34,16.37,16.34,16.36,213693.0,16.0099,16.0393,16.0099,16.0295,213693.0
2024-12-31 11:10:00,16.36,16.37,16.34,16.36,140720.0,16.0295,16.0393,16.0099,16.0295,140720.0
2024-12-31 11:15:00,16.36,16.39,16.34,16.34,201051.0,16.0295,16.0589,16.0099,16.0099,201051.0
2024-12-31 11:20:00,16.34,16.36,16.33,16.34,172729.0,16.0099,16.0295,16.0001,16.0099,172729.0
2024-12-31 11:25:00,16.33,16.35,16.33,16.35,127958.0,16.0001,16.0197,16.0001,16.0197,127958.0
2024-12-31 11:30:00,16.34,16.35,16.32,16.35,88656.0,16.0099,16.0197,15.9903,16.0197,88656.0
2024-12-31 11:35:00,16.34,16.35,16.32,16.32,66845.0,16.0099,16.0197,15.9903,15.9903,66845.0
2024-12-31 11:40:00,16.33,16.36,16.32,16.36,147108.0,16.0001,16.0295,15.9903,16.0295,147108.0
2024-12-31 11:45:00,16.36,16.37,16.34,16.36,128128.0,16.0295,16.0393,16.0099,16.0295,128128.0
2024-12-31 11:50:00,16.36,16.37,16.34,16.34,120125.0,16.0295,16.0393,16.0099,16.0099,120125.0
2024-12-31 11:55:00,16.34,16.34,16.31,16.32,146735.0,16.0099,16.0099,15.9805,15.9903,146735.0
2024-12-31 12:00:00,16.33,16.33,16.29,16.32,236395.0,16.0001,16.0001,15.9609,15.9903,236395.0
2024-12-31 12:05:00,16.32,16.33,16.31,16.31,116770.0,15.9903,16.0001,15.9805,15.9805,116770.0
2024-12-31 12:10:00,16.32,16.32,16.27,16.28,174444.0,15.9903,15.9903,15.9413,15.9511,174444.0
2024-12-31 12:15:00,16.28,16.29,16.26,16.29,270499.0,15.9511,15.9609,15.9315,15.9609,270499.0
2024-12-31 12:20:00,16.29,16.29,16.25,16.28,224079.0,15.9609,15.9609,15.9217,15.9511,224079.0
2024-12-31 12:25:00,16.28,16.29,16.26,16.27,167087.0,15.9511,15.9609,15.9315,15.9413,167087.0
2024-12-31 12:30:00,16.27,16.28,16.25,16.26,152033.0,15.9413,15.9511,15.9217,15.9315,152033.0
2024-12-31 12:35:00,16.27,16.27,16.24,16.25,234343.0,15.9413,15.9413,15.9119,15.9217,234343.0
2024-12-31 12:40:00,16.25,16.27,16.24,16.27,155868.0,15.9217,15.9413,15.9119,15.9413,155868.0
2024-12-31 12:45:00,16.27,16.28,16.26,16.28,137587.0,15.9413,15.9511,15.9315,15.9511,137587.0
2024-12-31 12:50:00,16.28,16.31,16.27,16.3,160123.0,15.9511,15.9805,15.9413,15.9707,160123.0
2024-12-31 12:55:00,16.31,16.34,16.3,16.33,259944.0,15.9805,16.0099,15.9707,16.0001,259944.0
2024-12-31 13:00:00,16.34,16.35,16.31,16.35,273232.0,16.0099,16.0197,15.9805,16.0197,273232.0
2024-12-31 13:05:00,16.35,16.35,16.32,16.34,148602.0,16.0197,16.0197,15.9903,16.0099,148602.0
2024-12-31 13:10:00,16.35,16.35,16.31,16.32,149665.0,16.0197,16.0197,15.9805,15.9903,149665.0
2024-12-31 13:15:00,16.32,16.35,16.3,16.31,108343.0,15.9903,16.0197,15.9707,15.9805,108343.0
2024-12-31 13:20:00,16.3,16.31,16.26,16.27,64804.0,15.9707,15.9805,15.9315,15.9413,64804.0
2024-12-31 13:25:00,16.27,16.28,16.25,16.25,47007.0,15.9413,15.9511,15.9217,15.9217,47007.0
2024-12-31 13:30:00,16.25,16.3,16.25,16.29,105709.0,15.9217,15.9707,15.9217,15.9609,105709.0
2024-12-31 13:35:00,16.29,16.3,16.27,16.3,99181.0,15.9609,15.9707,15.9413,15.9707,99181.0
2024-12-31 13:40:00,16.3,16.34,16.29,16.34,129636.0,15.9707,16.0099,15.9609,16.0099,129636.0
2024-12-31 13:45:00,16.33,16.34,16.32,16.33,67437.0,16.0001,16.0099,15.9903,16.0001,67437.0
2024-12-31 13:50:00,16.33,16.34,16.31,16.31,33200.0,16.0001,16.0099,15.9805,15.9805,33200.0
2024-12-31 13:55:00,16.32,16.32,16.29,16.29,40390.0,15.9903,15.9903,15.9609,15.9609,40390.0
2024-12-31 14:00:00,16.3,16.3,16.25,16.27,100952.0,15.9707,15.9707,15.9217,15.9413,100952.0
2024-12-31 14:05:00,16.27,16.3,16.26,16.29,110266.0,15.9413,15.9707,15.9315,15.9609,110266.0
2024-12-31 14:10:00,16.3,16.32,16.29,16.32,43433.0,15.9707,15.9903,15.9609,15.9903,43433.0
2024-12-31 14:15:00,16.31,16.32,16.26,16.27,60990.0,15.9805,15.9903,15.9315,15.9413,60990.0
2024-12-31 14:20:00,16.27,16.29,16.25,16.28,85986.0,15.9413,15.9609,15.9217,15.9511,85986.0
2024-12-31 14:25:00,16.28,16.29,16.26,16.26,52199.0,15.9511,15.9609,15.9315,15.9315,52199.0
2024-12-31 14:30:00,16.27,16.27,16.24,16.25,44384.0,15.9413,15.9413,15.9119,15.9217,44384.0
2024-12-31 14:35:00,16.25,16.28,16.24,16.27,50127.0,15.9217,15.9511,15.9119,15.9413,50127.0
2024-12-31 14:40:00,16.28,16.28,16.24,16.24,19056.0,15.9511,15.9511,15.9119,15.9119,19056.0
2024-12-31 14:45:00,16.25,16.26,16.24,16.25,48856.0,15.9217,15.9315,15.9119,15.9217,48856.0
2024-12-31 14:50:00,16.25,16.29,16.24,16.27,54078.0,15.9217,15.9609,15.9119,15.9413,54078.0
2024-12-31 14:55:00,16.27,16.3,16.26,16.3,36907.0,15.9413,15.9707,15.9315,15.9707,36907.0
2024-12-31 15:00:00,16.29,16.32,16.28,16.31,42982.0,15.9609,15.9903,15.9511,15.9805,42982.0
2024-12-31 15:05:00,16.3,16.33,16.3,16.32,101616.0,15.9707,16.0001,15.9707,15.9903,101616.0
2024-12-31 15:10:00,16.32,16.33,16.27,16.28,41012.0,15.9903,16.0001,15.9413,15.9511,41012.0
2024-12-31 15:15:00,16.28,16.3,16.27,16.3,80456.0,15.9511,15.9707,15.9413,15.9707,80456.0
2024-12-31 15:20:00,16.3,16.32,16.29,16.3,87426.0,15.9707,15.9903,15.9609,15.9707,87426.0
2024-12-31 15:25:00,16.29,16.33,16.28,16.32,82571.0,15.9609,16.0001,15.9511,15.9903,82571.0
2024-12-31 15:30:00,16.31,16.31,16.26,16.27,133109.0,15.9805,15.9805,15.9315,15.9413,133109.0
2024-12-31 15:35:00,16.27,16.31,16.26,16.27,91100.0,15.9413,15.9805,15.9315,15.9413,91100.0
2024-12-31 15:40:00,16.27,16.28,16.26,16.28,70022.0,15.9413,15.9511,15.9315,15.9511,70022.0
2024-12-31 15:45:00,16.27,16.31,16.25,16.3,106737.0,15.9413,15.9805,15.9217,15.9707,106737.0
2024-12-31 15:50:00,16.3,16.31,16.25,16.26,340590.0,15.9707,15.9805,15.9217,15.9315,340590.0
2024-12-31 15:55:00,16.27,16.29,16.25,16.29,675281.0,15.9413,15.9609,15.9217,15.9609,675281.0
2025-01-02 09:30:00,16.39,16.44,16.35,16.4,391955.0,16.0589,16.1079,16.0197,16.0687,391955.0
2025-01-02 09:35:00,16.38,16.4,16.34,16.39,159045.0,16.0491,16.0687,16.0099,16.0589,159045.0
2025-01-02 09:40:00,16.38,16.45,16.37,16.44,141351.0,16.0491,16.1177,16.0393,16.1079,141351.0
2025-01-02 09:45:00,16.44,16.5,16.43,16.49,232735.0,16.1079,16.1667,16.0981,16.1569,232735.0
2025-01-02 09:50:00,16.5,16.53,16.48,16.52,205101.0,16.1667,16.196,16.1471,16.1862,205101.0
2025-01-02 09:55:00,16.52,16.52,16.46,16.49,147186.0,16.1862,16.1862,16.1275,16.1569,147186.0
2025-01-02 10:00:00,16.48,16.49,16.43,16.46,329719.0,16.1471,16.1569,16.0981,16.1275,329719.0
2025-01-02 10:05:00,16.46,16.47,16.42,16.45,314889.0,16.1275,16.1373,16.0883,16.1177,314889.0
2025-01-02 10:10:00,16.45,16.46,16.4,16.44,473239.0,16.1177,16.1275,16.0687,16.1079,473239.0
2025-01-02 10:15:00,16.44,16.47,16.42,16.42,350933.0,16.1079,16.1373,16.0883,16.0883,350933.0
2025-01-02 10:20:00,16.43,16.43,16.36,16.38,482621.0,16.0981,16.0981,16.0295,16.0491,482621.0
2025-01-02 10:25:00,16.39,16.41,16.35,16.38,279817.0,16.0589,16.0785,16.0197,16.0491,279817.0
2025-01-02 10:30:00,16.37,16.41,16.34,16.37,472892.0,16.0393,16.0785,16.0099,16.0393,472892.0
2025-01-02 10:35:00,16.36,16.41,16.35,16.38,620945.0,16.0295,16.0785,16.0197,16.0491,620945.0
2025-01-02 10:40:00,16.38,16.39,16.34,16.39,317148.0,16.0491,16.0589,16.0099,16.0589,317148.0
2025-01-02 10:45:00,16.38,16.42,16.35,16.42,348885.0,16.0491,16.0883,16.0197,16.0883,348885.0
2025-01-02 10:50:00,16.42,16.43,16.38,16.43,337772.0,16.0883,16.0981,16.0491,16.0981,337772.0
2025-01-02 10:55:00,16.43,16.44,16.4,16.42,258011.0,16.0981,16.1079,16.0687,16.0883,258011.0
2025-01-02 11:00:00,16.41,16.43,16.33,16.34,293533.0,16.0785,16.0981,16.0001,16.0099,293533.0
2025-01-02 11:05:00,16.34,16.38,16.34,16.36,295928.0,16.0099,16.0491,16.0099,16.0295,295928.0
2025-01-02 11:10:00,16.35,16.39,16.34,16.38,286590.0,16.0197,16.0589,16.0099,16.0491,286590.0
2025-01-02 11:15:00,16.38,16.42,16.37,16.42,205589.0,16.0491,16.0883,16.0393,16.0883,205589.0
2025-01-02 11:20:00,16.41,16.45,16.37,16.44,308299.0,16.0785,16.1177,16.0393,16.1079,308299.0
2025-01-02 11:25:00,16.43,16.44,16.39,16.43,213349.0,16.0981,16.1079,16.0589,16.0981,213349.0
2025-01-02 11:30:00,16.43,16.43,16.38,16.39,112997.0,16.0981,16.0981,16.0491,16.0589,112997.0
2025-01-02 11:35:00,16.4,16.43,16.39,16.41,194057.0,16.0687,16.0981,16.0589,16.0785,194057.0
2025-01-02 11:40:00,16.42,16.43,16.39,16.39,131035.0,16.0883,16.0981,16.0589,16.0589,131035.0
2025-01-02 11:45:00,16.4,16.4,16.37,16.39,110870.0,16.0687,16.0687,16.0393,16.0589,110870.0
2025-01-02 11:50:00,16.38,16.39,16.34,16.36,118821.0,16.0491,16.0589,16.0099,16.0295,118821.0
2025-01-02 11:55:00,16.36,16.37,16.33,16.35,147232.0,16.0295,16.0393,16.0001,16.0197,147232.0
2025-01-02 12:00:00,16.36,16.36,16.33,16.35,118737.0,16.0295,16.0295,16.0001,16.0197,118737.0
2025-01-02 12:05:00,16.36,16.36,16.32,16.36,129201.0,16.0295,16.0295,15.9903,16.0295,129201.0
2025-01-02 12:10:00,16.36,16.39,16.35,16.39,113408.0,16.0295,16.0589,16.0197,16.0589,113408.0
2025-01-02 12:15:00,16.38,16.4,16.37,16.39,193156.0,16.0491,16.0687,16.0393,16.0589,193156.0
2025-01-02 12:20:00,16.38,16.39,16.36,16.37,113279.0,16.0491,16.0589,16.0295,16.0393,113279.0
2025-01-02 12:25:00,16.37,16.37,16.29,16.29,118055.0,16.0393,16.0393,15.9609,15.9609,118055.0
2025-01-02 12:30:00,16.3,16.3,16.25,16.27,132415.0,15.9707,15.9707,15.9217,15.9413,132415.0
2025-01-02 12:35:00,16.26,16.27,16.21,16.23,151378.0,15.9315,15.9413,15.8825,15.9021,151378.0
2025-01-02 12:40:00,16.22,16.24,16.19,16.23,114187.0,15.8923,15.9119,15.8629,15.9021,114187.0
2025-01-02 12:45:00,16.23,16.25,16.21,16.21,70685.0,15.9021,15.9217,15.8825,15.8825,70685.0
2025-01-02 12:50:00,16.21,16.28,16.2,16.26,95914.0,15.8825,15.9511,15.8727,15.9315,95914.0
2025-01-02 12:55:00,16.25,16.28,16.25,16.28,62498.0,15.9217,15.9511,15.9217,15.9511,62498.0
2025-01-02 13:00:00,16.27,16.28,16.23,16.25,87740.0,15.9413,15.9511,15.9021,15.9217,87740.0
2025-01-02 13:05:00,16.25,16.3,16.24,16.27,108638.0,15.9217,15.9707,15.9119,15.9413,108638.0
2025-01-02 13:10:00,16.27,16.28,16.22,16.24,101733.0,15.9413,15.9511,15.8923,15.9119,101733.0
2025-01-02 13:15:00,16.23,16.25,16.21,16.25,99908.0,15.9021,15.9217,15.8825,15.9217,99908.0
2025-01-02 13:20:00,16.25,16.26,16.21,16.23,152548.0,15.9217,15.9315,15.8825,15.9021,152548.0
2025-01-02 13:25:00,16.23,16.24,16.21,16.23,68898.0,15.9021,15.9119,15.8825,15.9021,68898.0
2025-01-02 13:30:00,16.23,16.23,16.16,16.18,85725.0,15.9021,15.9021,15.8335,15.8531,85725.0
2025-01-02 13:35:00,16.18,16.22,16.18,16.19,87371.0,15.8531,15.8923,15.8531,15.8629,87371.0
2025-01-02 13:40:00,16.19,16.23,16.17,16.23,101608.0,15.8629,15.9021,15.8433,15.9021,101608.0
2025-01-02 13:45:00,16.23,16.23,16.18,16.2,55434.0,15.9021,15.9021,15.8531,15.8727,55434.0
2025-01-02 13:50:00,16.2,16.2,16.17,16.18,73183.0,15.8727,15.8727,15.8433,15.8531,73183.0
2025-01-02 13:55:00,16.18,16.22,16.18,16.21,63671.0,15.8531,15.8923,15.8531,15.8825,63671.0
2025-01-02 14:00:00,16.21,16.24,16.2,16.23,136731.0,15.8825,15.9119,15.8727,15.9021,136731.0
2025-01-02 14:05:00,16.23,16.25,16.21,16.23,155208.0,15.9021,15.9217,15.8825,15.9021,155208.0
2025-01-02 14:10:00,16.23,16.25,16.22,16.23,130398.0,15.9021,15.9217,15.8923,15.9021,130398.0
2025-01-02 14:15:00,16.23,16.24,16.22,16.23,73813.0,15.9021,15.9119,15.8923,15.9021,73813.0
2025-01-02 14:20:00,16.23,16.25,16.22,16.25,91587.0,15.9021,15.9217,15.8923,15.9217,91587.0
2025-01-02 14:25:00,16.25,16.27,16.24,16.25,125381.0,15.9217,15.9413,15.9119,15.9217,125381.0
2025-01-02 14:30:00,16.25,16.26,16.22,16.23,142755.0,15.9217,15.9315,15.8923,15.9021,142755.0
2025-01-02 14:35:00,16.23,16.25,16.21,16.23,95826.0,15.9021,15.9217,15.8825,15.9021,95826.0
2025-01-02 14:40:00,16.23,16.25,16.22,16.22,119601.0,15.9021,15.9217,15.8923,15.8923,119601.0
2025-01-02 14:45:00,16.23,16.26,16.21,16.25,156320.0,15.9021,15.9315,15.8825,15.9217,156320.0
2025-01-02 14:50:00,16.25,16.26,16.24,16.25,82071.0,15.9217,15.9315,15.9119,15.9217,82071.0
2025-01-02 14:55:00,16.25,16.26,16.19,16.2,97477.0,15.9217,15.9315,15.8629,15.8727,97477.0
2025-01-02 15:00:00,16.2,16.27,16.19,16.27,102933.0,15.8727,15.9413,15.8629,15.9413,102933.0
2025-01-02 15:05:00,16.26,16.27,16.23,16.23,101822.0,15.9315,15.9413,15.9021,15.9021,101822.0
2025-01-02 15:10:00,16.23,16.27,16.23,16.23,168780.0,15.9021,15.9413,15.9021,15.9021,168780.0
2025-01-02 15:15:00,16.23,16.25,16.22,16.25,68084.0,15.9021,15.9217,15.8923,15.9217,68084.0
2025-01-02 15:20:00,16.25,16.29,16.24,16.27,152256.0,15.9217,15.9609,15.9119,15.9413,152256.0
2025-01-02 15:25:00,16.27,16.27,16.25,16.25,116303.0,15.9413,15.9413,15.9217,15.9217,116303.0
2025-01-02 15:30:00,16.25,16.28,16.24,16.25,204732.0,15.9217,15.9511,15.9119,15.9217,204732.0
2025-01-02 15:35:00,16.25,16.25,16.23,16.25,120792.0,15.9217,15.9217,15.9021,15.9217,120792.0
2025-01-02 15:40:00,16.25,16.26,16.24,16.25,133942.0,15.9217,15.9315,15.9119,15.9217,133942.0
2025-01-02 15:45:00,16.25,16.27,16.23,16.24,244658.0,15.9217,15.9413,15.9021,15.9119,244658.0
2025-01-02 15:50:00,16.25,16.27,16.21,16.21,421083.0,15.9217,15.9413,15.8825,15.8825,421083.0
2025-01-02 15:55:00,16.21,16.25,16.21,16.23,1157799.0,15.8825,15.9217,15.8825,15.9021,1157799.0
2025-01-03 09:30:00,16.27,16.3,16.21,16.27,231367.0,15.9413,15.9707,15.8825,15.9413,231367.0
2025-01-03 09:35:00,16.26,16.29,16.22,16.29,94199.0,15.9315,15.9609,15.8923,15.9609,94199.0
2025-01-03 09:40:00,16.28,16.3,16.22,16.22,58740.0,15.9511,15.9707,15.8923,15.8923,58740.0
2025-01-03 09:45:00,16.22,16.22,16.12,16.13,139327.0,15.8923,15.8923,15.7943,15.8041,139327.0
2025-01-03 09:50:00,16.12,16.13,16.06,16.09,134060.0,15.7943,15.8041,15.7355,15.7649,134060.0
2025-01-03 09:55:00,16.09,16.1,16.01,16.03,99501.0,15.7649,15.7747,15.6866,15.7061,99501.0
2025-01-03 10:00:00,16.04,16.11,16.02,16.09,112184.0,15.7159,15.7845,15.6964,15.7649,112184.0
2025-01-03 10:05:00,16.1,16.16,16.09,16.16,104266.0,15.7747,15.8335,15.7649,15.8335,104266.0
2025-01-03 10:10:00,16.16,16.21,16.14,16.19,105321.0,15.8335,15.8825,15.8139,15.8629,105321.0
2025-01-03 10:15:00,16.19,16.2,16.14,16.17,127363.0,15.8629,15.8727,15.8139,15.8433,127363.0
2025-01-03 10:20:00,16.18,16.21,16.13,16.2,101254.0,15.8531,15.8825,15.8041,15.8727,101254.0
2025-01-03 10:25:00,16.19,16.24,16.18,16.23,52087.0,15.8629,15.9119,15.8531,15.9021,52087.0
2025-01-03 10:30:00,16.23,16.24,16.18,16.21,93464.0,15.9021,15.9119,15.8531,15.8825,93464.0
2025-01-03 10:35:00,16.21,16.24,16.2,16.22,64350.0,15.8825,15.9119,15.8727,15.8923,64350.0
2025-01-03 10:40:00,16.22,16.23,16.18,16.19,59852.0,15.8923,15.9021,15.8531,15.8629,59852.0
2025-01-03 10:45:00,16.19,16.22,16.18,16.21,110242.0,15.8629,15.8923,15.8531,15.8825,110242.0
2025-01-03 10:50:00,16.22,16.22,16.19,16.21,62926.0,15.8923,15.8923,15.8629,15.8825,62926.0
2025-01-03 10:55:00,16.21,16.24,16.19,16.23,76031.0,15.8825,15.9119,15.8629,15.9021,76031.0
2025-01-03 11:00:00,16.23,16.25,16.22,16.23,125271.0,15.9021,15.9217,15.8923,15.9021,125271.0
2025-01-03 11:05:00,16.22,16.22,16.19,16.21,96257.0,15.8923,15.8923,15.8629,15.8825,96257.0
2025-01-03 11:10:00,16.22,16.23,16.19,16.22,97028.0,15.8923,15.9021,15.8629,15.8923,97028.0
2025-01-03 11:15:00,16.22,16.22,16.18,16.2,59617.0,15.8923,15.8923,15.8531,15.8727,59617.0
2025-01-03 11:20:00,16.2,16.2,16.17,16.18,75724.0,15.8727,15.8727,15.8433,15.8531,75724.0
2025-01-03 11:25:00,16.19,16.22,16.19,16.21,83174.0,15.8629,15.8923,15.8629,15.8825,83174.0
2025-01-03 11:30:00,16.21,16.23,16.2,16.22,61361.0,15.8825,15.9021,15.8727,15.8923,61361.0
2025-01-03 11:35:00,16.23,16.23,16.21,16.21,39225.0,15.9021,15.9021,15.8825,15.8825,39225.0
2025-01-03 11:40:00,16.21,16.23,16.21,16.21,134831.0,15.8825,15.9021,15.8825,15.8825,134831.0
2025-01-03 11:45:00,16.21,16.23,16.2,16.23,87855.0,15.8825,15.9021,15.8727,15.9021,87855.0
2025-01-03 11:50:00,16.23,16.25,16.22,16.23,66660.0,15.9021,15.9217,15.8923,15.9021,66660.0
2025-01-03 11:55:00,16.23,16.23,16.2,16.21,42174.0,15.9021,15.9021,15.8727,15.8825,42174.0
2025-01-03 12:00:00,16.21,16.27,16.21,16.27,227192.0,15.8825,15.9413,15.8825,15.9413,227192.0
2025-01-03 12:05:00,16.27,16.28,16.25,16.25,109824.0,15.9413,15.9511,15.9217,15.9217,109824.0
2025-01-03 12:10:00,16.26,16.26,16.24,16.25,64286.0,15.9315,15.9315,15.9119,15.9217,64286.0
2025-01-03 12:15:00,16.25,16.27,16.24,16.25,82225.0,15.9217,15.9413,15.9119,15.9217,82225.0
2025-01-03 12:20:00,16.25,16.25,16.23,16.25,39074.0,15.9217,15.9217,15.9021,15.9217,39074.0
2025-01-03 12:25:00,16.25,16.27,16.24,16.25,60322.0,15.9217,15.9413,15.9119,15.9217,60322.0
2025-01-03 12:30:00,16.25,16.28,16.24,16.28,53201.0,15.9217,15.9511,15.9119,15.9511,53201.0
2025-01-03 12:35:00,16.28,16.28,16.26,16.27,13910.0,15.9511,15.9511,15.9315,15.9413,13910.0
2025-01-03 12:40:00,16.27,16.27,16.24,16.24,45195.0,15.9413,15.9413,15.9119,15.9119,45195.0
2025-01-03 12:45:00,16.25,16.25,16.22,16.25,58495.0,15.9217,15.9217,15.8923,15.9217,58495.0
2025-01-03 12:50:00,16.26,16.26,16.24,16.25,17719.0,15.9315,15.9315,15.9119,15.9217,17719.0
2025-01-03 12:55:00,16.24,16.26,16.24,16.25,31712.0,15.9119,15.9315,15.9119,15.9217,31712.0
2025-01-03 13:00:00,16.26,16.26,16.23,16.23,54933.0,15.9315,15.9315,15.9021,15.9021,54933.0
2025-01-03 13:05:00,16.23,16.26,16.23,16.26,32434.0,15.9021,15.9315,15.9021,15.9315,32434.0
2025-01-03 13:10:00,16.26,16.27,16.25,16.27,35787.0,15.9315,15.9413,15.9217,15.9413,35787.0
2025-01-03 13:15:00,16.27,16.27,16.25,16.27,56724.0,15.9413,15.9413,15.9217,15.9413,56724.0
2025-01-03 13:20:00,16.27,16.29,16.26,16.29,94687.0,15.9413,15.9609,15.9315,15.9609,94687.0
2025-01-03 13:25:00,16.29,16.31,16.28,16.31,93915.0,15.9609,15.9805,15.9511,15.9805,93915.0
2025-01-03 13:30:00,16.31,16.32,16.28,16.28,115944.0,15.9805,15.9903,15.9511,15.9511,115944.0
2025-01-03 13:35:00,16.29,16.3,16.28,16.3,44815.0,15.9609,15.9707,15.9511,15.9707,44815.0
2025-01-03 13:40:00,16.3,16.31,16.29,16.3,58249.0,15.9707,15.9805,15.9609,15.9707,58249.0
2025-01-03 13:45:00,16.3,16.32,16.29,16.31,57481.0,15.9707,15.9903,15.9609,15.9805,57481.0
2025-01-03 13:50:00,16.3,16.3,16.27,16.28,58599.0,15.9707,15.9707,15.9413,15.9511,58599.0
2025-01-03 13:55:00,16.29,16.3,16.28,16.29,72828.0,15.9609,15.9707,15.9511,15.9609,72828.0
2025-01-03 14:00:00,16.29,16.31,16.28,16.31,36053.0,15.9609,15.9805,15.9511,15.9805,36053.0
2025-01-03 14:05:00,16.31,16.33,16.3,16.32,133684.0,15.9805,16.0001,15.9707,15.9903,133684.0
2025-01-03 14:10:00,16.33,16.34,16.32,16.33,104914.0,16.0001,16.0099,15.9903,16.0001,104914.0
2025-01-03 14:15:00,16.33,16.34,16.32,16.34,17022.0,16.0001,16.0099,15.9903,16.0099,17022.0
2025-01-03 14:20:00,16.34,16.34,16.32,16.32,96253.0,16.0099,16.0099,15.9903,15.9903,96253.0
2025-01-03 14:25:00,16.32,16.33,16.31,16.32,85649.0,15.9903,16.0001,15.9805,15.9903,85649.0
2025-01-03 14:30:00,16.32,16.35,16.32,16.34,60881.0,15.9903,16.0197,15.9903,16.0099,60881.0
2025-01-03 14:35:00,16.34,16.36,16.33,16.35,59310.0,16.0099,16.0295,16.0001,16.0197,59310.0
2025-01-03 14:40:00,16.36,16.36,16.34,16.36,326040.0,16.0295,16.0295,16.0099,16.0295,326040.0
2025-01-03 14:45:00,16.36,16.36,16.34,16.35,104026.0,16.0295,16.0295,16.0099,16.0197,104026.0
2025-01-03 14:50:00,16.35,16.36,16.34,16.36,78812.0,16.0197,16.0295,16.0099,16.0295,78812.0
2025-01-03 14:55:00,16.36,16.36,16.33,16.34,67898.0,16.0295,16.0295,16.0001,16.0099,67898.0
2025-01-03 15:00:00,16.34,16.35,16.31,16.34,118872.0,16.0099,16.0197,15.9805,16.0099,118872.0
2025-01-03 15:05:00,16.34,16.35,16.33,16.34,124614.0,16.0099,16.0197,16.0001,16.0099,124614.0
2025-01-03 15:10:00,16.34,16.38,16.33,16.38,147273.0,16.0099,16.0491,16.0001,16.0491,147273.0
2025-01-03 15:15:00,16.38,16.39,16.37,16.39,57880.0,16.0491,16.0589,16.0393,16.0589,57880.0
2025-01-03 15:20:00,16.39,16.4,16.38,16.38,80053.0,16.0589,16.0687,16.0491,16.0491,80053.0
2025-01-03 15:25:00,16.39,16.4,16.38,16.39,60023.0,16.0589,16.0687,16.0491,16.0589,60023.0
2025-01-03 15:30:00,16.39,16.43,16.38,16.43,225221.0,16.0589,16.0981,16.0491,16.0981,225221.0
2025-01-03 15:35:00,16.43,16.44,16.42,16.43,62951.0,16.0981,16.1079,16.0883,16.0981,62951.0
2025-01-03 15:40:00,16.43,16.45,16.42,16.44,135144.0,16.0981,16.1177,16.0883,16.1079,135144.0
2025-01-03 15:45:00,16.44,16.45,16.42,16.45,100558.0,16.1079,16.1177,16.0883,16.1177,100558.0
2025-01-03 15:50:00,16.45,16.48,16.43,16.44,473867.0,16.1177,16.1471,16.0981,16.1079,473867.0
2025-01-03 15:55:00,16.44,16.47,16.43,16.43,869006.0,16.1079,16.1373,16.0981,16.0981,869006.0
2025-01-06 09:30:00,16.55,16.63,16.53,16.6,270153.0,16.2156,16.294,16.196,16.2646,270153.0
2025-01-06 09:35:00,16.6,16.6,16.47,16.47,109223.0,16.2646,16.2646,16.1373,16.1373,109223.0
2025-01-06 09:40:00,16.48,16.61,16.47,16.57,132226.0,16.1471,16.2744,16.1373,16.2352,132226.0
2025-01-06 09:45:00,16.57,16.58,16.51,16.56,105263.0,16.2352,16.245,16.1765,16.2254,105263.0
2025-01-06 09:50:00,16.55,16.57,16.53,16.57,87667.0,16.2156,16.2352,16.196,16.2352,87667.0
2025-01-06 09:55:00,16.57,16.6,16.56,16.6,115208.0,16.2352,16.2646,16.2254,16.2646,115208.0
2025-01-06 10:00:00,16.6,16.64,16.59,16.63,76300.0,16.2646,16.3038,16.2548,16.294,76300.0
2025-01-06 10:05:00,16.63,16.66,16.62,16.64,70980.0,16.294,16.3234,16.2842,16.3038,70980.0
2025-01-06 10:10:00,16.64,16.69,16.63,16.68,223198.0,16.3038,16.3528,16.294,16.343,223198.0
2025-01-06 10:15:00,16.68,16.68,16.63,16.64,1006109.0,16.343,16.343,16.294,16.3038,1006109.0
2025-01-06 10:20:00,16.64,16.7,16.62,16.7,127339.0,16.3038,16.3626,16.2842,16.3626,127339.0
2025-01-06 10:25:00,16.7,16.71,16.68,16.7,155314.0,16.3626,16.3724,16.343,16.3626,155314.0
2025-01-06 10:30:00,16.7,16.74,16.68,16.7,209671.0,16.3626,16.4018,16.343,16.3626,209671.0
2025-01-06 10:35:00,16.69,16.69,16.65,16.68,139731.0,16.3528,16.3528,16.3136,16.343,139731.0
2025-01-06 10:40:00,16.68,16.69,16.64,16.65,1091329.0,16.343,16.3528,16.3038,16.3136,1091329.0
2025-01-06 10:45:00,16.64,16.68,16.64,16.66,172147.0,16.3038,16.343,16.3038,16.3234,172147.0
2025-01-06 10:50:00,16.66,16.7,16.65,16.67,177477.0,16.3234,16.3626,16.3136,16.3332,177477.0
2025-01-06 10:55:00,16.67,16.68,16.63,16.64,134859.0,16.3332,16.343,16.294,16.3038,134859.0
2025-01-06 11:00:00,16.64,16.66,16.62,16.66,102866.0,16.3038,16.3234,16.2842,16.3234,102866.0
2025-01-06 11:05:00,16.66,16.68,16.64,16.68,78407.0,16.3234,16.343,16.3038,16.343,78407.0
2025-01-06 11:10:00,16.68,16.72,16.67,16.71,142530.0,16.343,16.3822,16.3332,16.3724,142530.0
2025-01-06 11:15:00,16.71,16.78,16.7,16.78,198708.0,16.3724,16.441,16.3626,16.441,198708.0
2025-01-06 11:20:00,16.78,16.84,16.77,16.83,127781.0,16.441,16.4998,16.4312,16.49,127781.0
2025-01-06 11:25:00,16.83,16.85,16.79,16.8,175552.0,16.49,16.5096,16.4508,16.4606,175552.0
2025-01-06 11:30:00,16.8,16.83,16.79,16.82,140405.0,16.4606,16.49,16.4508,16.4802,140405.0
2025-01-06 11:35:00,16.82,16.91,16.81,16.87,284379.0,16.4802,16.5684,16.4704,16.5292,284379.0
2025-01-06 11:40:00,16.88,16.89,16.86,16.87,108470.0,16.539,16.5488,16.5194,16.5292,108470.0
2025-01-06 11:45:00,16.86,16.87,16.83,16.84,189172.0,16.5194,16.5292,16.49,16.4998,189172.0
2025-01-06 11:50:00,16.84,16.86,16.82,16.84,245230.0,16.4998,16.5194,16.4802,16.4998,245230.0
2025-01-06 11:55:00,16.85,16.87,16.83,16.87,188555.0,16.5096,16.5292,16.49,16.5292,188555.0
2025-01-06 12:00:00,16.87,16.87,16.82,16.84,271529.0,16.5292,16.5292,16.4802,16.4998,271529.0
2025-01-06 12:05:00,16.85,16.86,16.82,16.86,127750.0,16.5096,16.5194,16.4802,16.5194,127750.0
2025-01-06 12:10:00,16.86,16.86,16.83,16.83,104591.0,16.5194,16.5194,16.49,16.49,104591.0
2025-01-06 12:15:00,16.83,16.85,16.81,16.82,188303.0,16.49,16.5096,16.4704,16.4802,188303.0
2025-01-06 12:20:00,16.81,16.83,16.8,16.82,162688.0,16.4704,16.49,16.4606,16.4802,162688.0
2025-01-06 12:25:00,16.82,16.83,16.81,16.82,117601.0,16.4802,16.49,16.4704,16.4802,117601.0
2025-01-06 12:30:00,16.81,16.82,16.79,16.8,140580.0,16.4704,16.4802,16.4508,16.4606,140580.0
2025-01-06 12:35:00,16.81,16.81,16.77,16.77,113183.0,16.4704,16.4704,16.4312,16.4312,113183.0
2025-01-06 12:40:00,16.78,16.79,16.75,16.79,125913.0,16.441,16.4508,16.4116,16.4508,125913.0
2025-01-06 12:45:00,16.78,16.79,16.77,16.77,49562.0,16.441,16.4508,16.4312,16.4312,49562.0
2025-01-06 12:50:00,16.78,16.78,16.75,16.76,93006.0,16.441,16.441,16.4116,16.4214,93006.0
2025-01-06 12:55:00,16.76,16.8,16.73,16.79,211541.0,16.4214,16.4606,16.392,16.4508,211541.0
2025-01-06 13:00:00,16.79,16.79,16.74,16.77,109356.0,16.4508,16.4508,16.4018,16.4312,109356.0
2025-01-06 13:05:00,16.77,16.77,16.72,16.73,48888.0,16.4312,16.4312,16.3822,16.392,48888.0
2025-01-06 13:10:00,16.72,16.74,16.71,16.73,74156.0,16.3822,16.4018,16.3724,16.392,74156.0
2025-01-06 13:15:00,16.73,16.74,16.71,16.74,76181.0,16.392,16.4018,16.3724,16.4018,76181.0
2025-01-06 13:20:00,16.73,16.74,16.72,16.73,122580.0,16.392,16.4018,16.3822,16.392,122580.0
2025-01-06 13:25:00,16.73,16.74,16.72,16.73,42623.0,16.392,16.4018,16.3822,16.392,42623.0
2025-01-06 13:30:00,16.73,16.73,16.69,16.71,138682.0,16.392,16.392,16.3528,16.3724,138682.0
2025-01-06 13:35:00,16.7,16.72,16.69,16.7,110975.0,16.3626,16.3822,16.3528,16.3626,110975.0
2025-01-06 13:40:00,16.7,16.71,16.67,16.69,190140.0,16.3626,16.3724,16.3332,16.3528,190140.0
2025-01-06 13:45:00,16.68,16.69,16.66,16.68,166523.0,16.343,16.3528,16.3234,16.343,166523.0
2025-01-06 13:50:00,16.68,16.69,16.67,16.68,50937.0,16.343,16.3528,16.3332,16.343,50937.0
2025-01-06 13:55:00,16.68,16.69,16.65,16.66,115750.0,16.343,16.3528,16.3136,16.3234,115750.0
2025-01-06 14:00:00,16.66,16.66,16.6,16.61,273001.0,16.3234,16.3234,16.2646,16.2744,273001.0
2025-01-06 14:05:00,16.61,16.64,16.6,16.63,181768.0,16.2744,16.3038,16.2646,16.294,181768.0
2025-01-06 14:10:00,16.62,16.66,16.61,16.66,161692.0,16.2842,16.3234,16.2744,16.3234,161692.0
2025-01-06 14:15:00,16.65,16.66,16.64,16.64,51237.0,16.3136,16.3234,16.3038,16.3038,51237.0
2025-01-06 14:20:00,16.64,16.65,16.62,16.63,113324.0,16.3038,16.3136,16.2842,16.294,113324.0
2025-01-06 14:25:00,16.64,16.64,16.61,16.62,40109.0,16.3038,16.3038,16.2744,16.2842,40109.0
2025-01-06 14:30:00,16.61,16.64,16.6,16.62,72961.0,16.2744,16.3038,16.2646,16.2842,72961.0
2025-01-06 14:35:00,16.62,16.63,16.59,16.61,36339.0,16.2842,16.294,16.2548,16.2744,36339.0
2025-01-06 14:40:00,16.61,16.61,16.58,16.6,51358.0,16.2744,16.2744,16.245,16.2646,51358.0
2025-01-06 14:45:00,16.59,16.61,16.59,16.61,63603.0,16.2548,16.2744,16.2548,16.2744,63603.0
2025-01-06 14:50:00,16.61,16.61,16.58,16.6,65246.0,16.2744,16.2744,16.245,16.2646,65246.0
2025-01-06 14:55:00,16.61,16.61,16.57,16.57,74367.0,16.2744,16.2744,16.2352,16.2352,74367.0
2025-01-06 15:00:00,16.57,16.58,16.56,16.57,129167.0,16.2352,16.245,16.2254,16.2352,129167.0
2025-01-06 15:05:00,16.57,16.57,16.52,16.54,77689.0,16.2352,16.2352,16.1862,16.2058,77689.0
2025-01-06 15:10:00,16.54,16.55,16.53,16.53,121598.0,16.2058,16.2156,16.196,16.196,121598.0
2025-01-06 15:15:00,16.53,16.54,16.5,16.52,106077.0,16.196,16.2058,16.1667,16.1862,106077.0
2025-01-06 15:20:00,16.52,16.55,16.5,16.55,248849.0,16.1862,16.2156,16.1667,16.2156,248849.0
2025-01-06 15:25:00,16.55,16.56,16.53,16.55,104005.0,16.2156,16.2254,16.196,16.2156,104005.0
2025-01-06 15:30:00,16.56,16.57,16.55,16.56,113051.0,16.2254,16.2352,16.2156,16.2254,113051.0
2025-01-06 15:35:00,16.56,16.59,16.55,16.56,156007.0,16.2254,16.2548,16.2156,16.2254,156007.0
2025-01-06 15:40:00,16.57,16.57,16.54,16.56,124717.0,16.2352,16.2352,16.2058,16.2254,124717.0
2025-01-06 15:45:00,16.55,16.56,16.53,16.54,97462.0,16.2156,16.2254,16.196,16.2058,97462.0
2025-01-06 15:50:00,16.53,16.55,16.5,16.53,320952.0,16.196,16.2156,16.1667,16.196,320952.0
2025-01-06 15:55:00,16.53,16.55,16.52,16.55,478302.0,16.196,16.2156,16.1862,16.2156,478302.0
2025-01-07 09:30:00,16.69,16.76,16.63,16.73,136582.0,16.3528,16.4214,16.294,16.392,136582.0
2025-01-07 09:35:00,16.74,16.77,16.68,16.69,156889.0,16.4018,16.4312,16.343,16.3528,156889.0
2025-01-07 09:40:00,16.68,16.69,16.62,16.64,48185.0,16.343,16.3528,16.2842,16.3038,48185.0
2025-01-07 09:45:00,16.64,16.64,16.59,16.6,102999.0,16.3038,16.3038,16.2548,16.2646,102999.0
2025-01-07 09:50:00,16.6,16.65,16.6,16.63,49449.0,16.2646,16.3136,16.2646,16.294,49449.0
2025-01-07 09:55:00,16.63,16.65,16.6,16.62,46464.0,16.294,16.3136,16.2646,16.2842,46464.0
2025-01-07 10:00:00,16.61,16.63,16.46,16.46,607822.0,16.2744,16.294,16.1275,16.1275,607822.0
2025-01-07 10:05:00,16.46,16.49,16.42,16.45,180324.0,16.1275,16.1569,16.0883,16.1177,180324.0
2025-01-07 10:10:00,16.45,16.47,16.43,16.45,123937.0,16.1177,16.1373,16.0981,16.1177,123937.0
2025-01-07 10:15:00,16.45,16.49,16.39,16.48,332004.0,16.1177,16.1569,16.0589,16.1471,332004.0
2025-01-07 10:20:00,16.48,16.59,16.48,16.57,123776.0,16.1471,16.2548,16.1471,16.2352,123776.0
2025-01-07 10:25:00,16.57,16.62,16.57,16.61,121903.0,16.2352,16.2842,16.2352,16.2744,121903.0
2025-01-07 10:30:00,16.61,16.62,16.58,16.59,101311.0,16.2744,16.2842,16.245,16.2548,101311.0
2025-01-07 10:35:00,16.6,16.62,16.51,16.52,114659.0,16.2646,16.2842,16.1765,16.1862,114659.0
2025-01-07 10:40:00,16.53,16.55,16.51,16.55,74032.0,16.196,16.2156,16.1765,16.2156,74032.0
2025-01-07 10:45:00,16.54,16.55,16.5,16.53,132598.0,16.2058,16.2156,16.1667,16.196,132598.0
2025-01-07 10:50:00,16.54,16.62,16.53,16.61,204979.0,16.2058,16.2842,16.196,16.2744,204979.0
2025-01-07 10:55:00,16.61,16.65,16.6,16.65,130800.0,16.2744,16.3136,16.2646,16.3136,130800.0
2025-01-07 11:00:00,16.64,16.68,16.62,16.66,312339.0,16.3038,16.343,16.2842,16.3234,312339.0
2025-01-07 11:05:00,16.66,16.7,16.64,16.68,409577.0,16.3234,16.3626,16.3038,16.343,409577.0
2025-01-07 11:10:00,16.68,16.68,16.64,16.66,315044.0,16.343,16.343,16.3038,16.3234,315044.0
2025-01-07 11:15:00,16.65,16.68,16.6,16.63,181373.0,16.3136,16.343,16.2646,16.294,181373.0
2025-01-07 11:20:00,16.63,16.66,16.6,16.62,172008.0,16.294,16.3234,16.2646,16.2842,172008.0
2025-01-07 11:25:00,16.62,16.66,16.61,16.65,204921.0,16.2842,16.3234,16.2744,16.3136,204921.0
2025-01-07 11:30:00,16.64,16.66,16.62,16.63,207117.0,16.3038,16.3234,16.2842,16.294,207117.0
2025-01-07 11:35:00,16.62,16.68,16.59,16.67,236585.0,16.2842,16.343,16.2548,16.3332,236585.0
2025-01-07 11:40:00,16.67,16.68,16.63,16.64,129065.0,16.3332,16.343,16.294,16.3038,129065.0
2025-01-07 11:45:00,16.64,16.65,16.61,16.63,87841.0,16.3038,16.3136,16.2744,16.294,87841.0
2025-01-07 11:50:00,16.62,16.64,16.59,16.59,76679.0,16.2842,16.3038,16.2548,16.2548,76679.0
2025-01-07 11:55:00,16.59,16.59,16.55,16.55,68566.0,16.2548,16.2548,16.2156,16.2156,68566.0
2025-01-07 12:00:00,16.55,16.58,16.54,16.55,161252.0,16.2156,16.245,16.2058,16.2156,161252.0
2025-01-07 12:05:00,16.55,16.57,16.54,16.55,73713.0,16.2156,16.2352,16.2058,16.2156,73713.0
2025-01-07 12:10:00,16.56,16.59,16.54,16.57,57200.0,16.2254,16.2548,16.2058,16.2352,57200.0
2025-01-07 12:15:00,16.58,16.6,16.57,16.59,97355.0,16.245,16.2646,16.2352,16.2548,97355.0
2025-01-07 12:20:00,16.58,16.59,16.55,16.55,69347.0,16.245,16.2548,16.2156,16.2156,69347.0
2025-01-07 12:25:00,16.56,16.56,16.53,16.53,95534.0,16.2254,16.2254,16.196,16.196,95534.0
2025-01-07 12:30:00,16.54,16.58,16.53,16.57,47419.0,16.2058,16.245,16.196,16.2352,47419.0
2025-01-07 12:35:00,16.57,16.58,16.53,16.55,86879.0,16.2352,16.245,16.196,16.2156,86879.0
2025-01-07 12:40:00,16.55,16.57,16.53,16.56,52624.0,16.2156,16.2352,16.196,16.2254,52624.0
2025-01-07 12:45:00,16.56,16.56,16.52,16.54,75628.0,16.2254,16.2254,16.1862,16.2058,75628.0
2025-01-07 12:50:00,16.54,16.57,16.53,16.56,101310.0,16.2058,16.2352,16.196,16.2254,101310.0
2025-01-07 12:55:00,16.57,16.57,16.55,16.56,61012.0,16.2352,16.2352,16.2156,16.2254,61012.0
2025-01-07 13:00:00,16.57,16.59,16.56,16.59,76323.0,16.2352,16.2548,16.2254,16.2548,76323.0
2025-01-07 13:05:00,16.58,16.61,16.57,16.61,36960.0,16.245,16.2744,16.2352,16.2744,36960.0
2025-01-07 13:10:00,16.61,16.63,16.6,16.61,62234.0,16.2744,16.294,16.2646,16.2744,62234.0
2025-01-07 13:15:00,16.61,16.61,16.6,16.61,81208.0,16.2744,16.2744,16.2646,16.2744,81208.0
2025-01-07 13:20:00,16.61,16.61,16.58,16.61,100521.0,16.2744,16.2744,16.245,16.2744,100521.0
2025-01-07 13:25:00,16.61,16.61,16.59,16.61,64380.0,16.2744,16.2744,16.2548,16.2744,64380.0
2025-01-07 13:30:00,16.61,16.62,16.59,16.62,92343.0,16.2744,16.2842,16.2548,16.2842,92343.0
2025-01-07 13:35:00,16.62,16.62,16.6,16.62,49118.0,16.2842,16.2842,16.2646,16.2842,49118.0
2025-01-07 13:40:00,16.62,16.62,16.58,16.6,87503.0,16.2842,16.2842,16.245,16.2646,87503.0
2025-01-07 13:45:00,16.6,16.61,16.58,16.6,138977.0,16.2646,16.2744,16.245,16.2646,138977.0
2025-01-07 13:50:00,16.6,16.6,16.58,16.59,106357.0,16.2646,16.2646,16.245,16.2548,106357.0
2025-01-07 13:55:00,16.59,16.6,16.58,16.6,52327.0,16.2548,16.2646,16.245,16.2646,52327.0
2025-01-07 14:00:00,16.6,16.61,16.57,16.59,161177.0,16.2646,16.2744,16.2352,16.2548,161177.0
2025-01-07 14:05:00,16.58,16.59,16.56,16.57,59718.0,16.245,16.2548,16.2254,16.2352,59718.0
2025-01-07 14:10:00,16.57,16.58,16.56,16.57,114207.0,16.2352,16.245,16.2254,16.2352,114207.0
2025-01-07 14:15:00,16.57,16.57,16.54,16.55,63562.0,16.2352,16.2352,16.2058,16.2156,63562.0
2025-01-07 14:20:00,16.55,16.56,16.54,16.56,91417.0,16.2156,16.2254,16.2058,16.2254,91417.0
2025-01-07 14:25:00,16.56,16.57,16.55,16.57,104860.0,16.2254,16.2352,16.2156,16.2352,104860.0
2025-01-07 14:30:00,16.57,16.57,16.55,16.57,55023.0,16.2352,16.2352,16.2156,16.2352,55023.0
2025-01-07 14:35:00,16.57,16.57,16.55,16.55,86482.0,16.2352,16.2352,16.2156,16.2156,86482.0
2025-01-07 14:40:00,16.56,16.59,16.55,16.59,98847.0,16.2254,16.2548,16.2156,16.2548,98847.0
2025-01-07 14:45:00,16.59,16.6,16.55,16.55,133221.0,16.2548,16.2646,16.2156,16.2156,133221.0
2025-01-07 14:50:00,16.55,16.56,16.55,16.55,66685.0,16.2156,16.2254,16.2156,16.2156,66685.0
2025-01-07 14:55:00,16.55,16.56,16.53,16.54,97586.0,16.2156,16.2254,16.196,16.2058,97586.0
2025-01-07 15:00:00,16.54,16.54,16.49,16.51,132966.0,16.2058,16.2058,16.1569,16.1765,132966.0
2025-01-07 15:05:00,16.51,16.51,16.48,16.49,138471.0,16.1765,16.1765,16.1471,16.1569,138471.0
2025-01-07 15:10:00,16.48,16.49,16.47,16.48,67453.0,16.1471,16.1569,16.1373,16.1471,67453.0
2025-01-07 15:15:00,16.49,16.49,16.45,16.46,64248.0,16.1569,16.1569,16.1177,16.1275,64248.0
2025-01-07 15:20:00,16.46,16.46,16.42,16.42,141085.0,16.1275,16.1275,16.0883,16.0883,141085.0
2025-01-07 15:25:00,16.43,16.45,16.41,16.44,118658.0,16.0981,16.1177,16.0785,16.1079,118658.0
2025-01-07 15:30:00,16.44,16.46,16.43,16.44,170030.0,16.1079,16.1275,16.0981,16.1079,170030.0
2025-01-07 15:35:00,16.45,16.47,16.43,16.46,166446.0,16.1177,16.1373,16.0981,16.1275,166446.0
2025-01-07 15:40:00,16.47,16.5,16.47,16.48,169643.0,16.1373,16.1667,16.1373,16.1471,169643.0
2025-01-07 15:45:00,16.48,16.5,16.47,16.48,76364.0,16.1471,16.1667,16.1373,16.1471,76364.0
2025-01-07 15:50:00,16.48,16.52,16.47,16.52,174087.0,16.1471,16.1862,16.1373,16.1862,174087.0
2025-01-07 15:55:00,16.52,16.55,16.52,16.55,513746.0,16.1862,16.2156,16.1862,16.2156,513746.0
2025-01-08 09:30:00,16.48,16.5,16.42,16.43,215039.0,16.1471,16.1667,16.0883,16.0981,215039.0
2025-01-08 09:35:00,16.42,16.52,16.41,16.51,222049.0,16.0883,16.1862,16.0785,16.1765,222049.0
2025-01-08 09:40:00,16.5,16.51,16.37,16.38,107852.0,16.1667,16.1765,16.0393,16.0491,107852.0
2025-01-08 09:45:00,16.37,16.44,16.37,16.39,229874.0,16.0393,16.1079,16.0393,16.0589,229874.0
2025-01-08 09:50:00,16.39,16.41,16.33,16.34,126030.0,16.0589,16.0785,16.0001,16.0099,126030.0
2025-01-08 09:55:00,16.34,16.39,16.34,16.35,319570.0,16.0099,16.0589,16.0099,16.0197,319570.0
2025-01-08 10:00:00,16.35,16.44,16.34,16.44,188729.0,16.0197,16.1079,16.0099,16.1079,188729.0
2025-01-08 10:05:00,16.43,16.44,16.39,16.41,314976.0,16.0981,16.1079,16.0589,16.0785,314976.0
2025-01-08 10:10:00,16.42,16.43,16.36,16.38,396852.0,16.0883,16.0981,16.0295,16.0491,396852.0
2025-01-08 10:15:00,16.38,16.39,16.31,16.32,148790.0,16.0491,16.0589,15.9805,15.9903,148790.0
2025-01-08 10:20:00,16.33,16.37,16.31,16.35,181519.0,16.0001,16.0393,15.9805,16.0197,181519.0
2025-01-08 10:25:00,16.35,16.36,16.29,16.3,164096.0,16.0197,16.0295,15.9609,15.9707,164096.0
2025-01-08 10:30:00,16.3,16.34,16.28,16.33,234078.0,15.9707,16.0099,15.9511,16.0001,234078.0
2025-01-08 10:35:00,16.34,16.37,16.33,16.36,202867.0,16.0099,16.0393,16.0001,16.0295,202867.0
2025-01-08 10:40:00,16.35,16.38,16.34,16.35,135141.0,16.0197,16.0491,16.0099,16.0197,135141.0
2025-01-08 10:45:00,16.36,16.4,16.36,16.39,174435.0,16.0295,16.0687,16.0295,16.0589,174435.0
2025-01-08 10:50:00,16.4,16.44,16.39,16.41,112084.0,16.0687,16.1079,16.0589,16.0785,112084.0
2025-01-08 10:55:00,16.42,16.46,16.41,16.46,112851.0,16.0883,16.1275,16.0785,16.1275,112851.0
2025-01-08 11:00:00,16.46,16.46,16.41,16.43,165640.0,16.1275,16.1275,16.0785,16.0981,165640.0
2025-01-08 11:05:00,16.43,16.46,16.39,16.45,145675.0,16.0981,16.1275,16.0589,16.1177,145675.0
2025-01-08 11:10:00,16.46,16.47,16.41,16.41,203250.0,16.1275,16.1373,16.0785,16.0785,203250.0
2025-01-08 11:15:00,16.41,16.43,16.37,16.39,87317.0,16.0785,16.0981,16.0393,16.0589,87317.0
2025-01-08 11:20:00,16.4,16.41,16.37,16.39,156214.0,16.0687,16.0785,16.0393,16.0589,156214.0
2025-01-08 11:25:00,16.39,16.4,16.37,16.39,86744.0,16.0589,16.0687,16.0393,16.0589,86744.0
2025-01-08 11:30:00,16.39,16.42,16.39,16.41,54664.0,16.0589,16.0883,16.0589,16.0785,54664.0
2025-01-08 11:35:00,16.41,16.5,16.41,16.5,175879.0,16.0785,16.1667,16.0785,16.1667,175879.0
2025-01-08 11:40:00,16.5,16.5,16.44,16.46,143509.0,16.1667,16.1667,16.1079,16.1275,143509.0
2025-01-08 11:45:00,16.46,16.47,16.44,16.45,89632.0,16.1275,16.1373,16.1079,16.1177,89632.0
2025-01-08 11:50:00,16.46,16.46,16.43,16.45,37222.0,16.1275,16.1275,16.0981,16.1177,37222.0
2025-01-08 11:55:00,16.45,16.47,16.44,16.46,86258.0,16.1177,16.1373,16.1079,16.1275,86258.0
2025-01-08 12:00:00,16.46,16.47,16.42,16.43,80113.0,16.1275,16.1373,16.0883,16.0981,80113.0
2025-01-08 12:05:00,16.43,16.43,16.41,16.42,57260.0,16.0981,16.0981,16.0785,16.0883,57260.0
2025-01-08 12:10:00,16.42,16.43,16.39,16.39,48876.0,16.0883,16.0981,16.0589,16.0589,48876.0
2025-01-08 12:15:00,16.39,16.45,16.39,16.43,75754.0,16.0589,16.1177,16.0589,16.0981,75754.0
2025-01-08 12:20:00,16.44,16.44,16.41,16.42,58929.0,16.1079,16.1079,16.0785,16.0883,58929.0
2025-01-08 12:25:00,16.43,16.43,16.4,16.41,113068.0,16.0981,16.0981,16.0687,16.0785,113068.0
2025-01-08 12:30:00,16.42,16.44,16.4,16.43,74139.0,16.0883,16.1079,16.0687,16.0981,74139.0
2025-01-08 12:35:00,16.43,16.43,16.4,16.42,89254.0,16.0981,16.0981,16.0687,16.0883,89254.0
2025-01-08 12:40:00,16.41,16.44,16.4,16.43,84402.0,16.0785,16.1079,16.0687,16.0981,84402.0
2025-01-08 12:45:00,16.43,16.43,16.4,16.41,47237.0,16.0981,16.0981,16.0687,16.0785,47237.0
2025-01-08 12:50:00,16.41,16.43,16.4,16.43,70117.0,16.0785,16.0981,16.0687,16.0981,70117.0
2025-01-08 12:55:00,16.43,16.44,16.42,16.44,68334.0,16.0981,16.1079,16.0883,16.1079,68334.0
2025-01-08 13:00:00,16.44,16.5,16.43,16.5,163407.0,16.1079,16.1667,16.0981,16.1667,163407.0
2025-01-08 13:05:00,16.5,16.53,16.47,16.48,192489.0,16.1667,16.196,16.1373,16.1471,192489.0
2025-01-08 13:10:00,16.48,16.48,16.46,16.47,80112.0,16.1471,16.1471,16.1275,16.1373,80112.0
2025-01-08 13:15:00,16.46,16.48,16.46,16.48,37363.0,16.1275,16.1471,16.1275,16.1471,37363.0
2025-01-08 13:20:00,16.48,16.49,16.45,16.48,264459.0,16.1471,16.1569,16.1177,16.1471,264459.0
2025-01-08 13:25:00,16.49,16.53,16.48,16.51,175848.0,16.1569,16.196,16.1471,16.1765,175848.0
2025-01-08 13:30:00,16.51,16.52,16.47,16.48,155248.0,16.1765,16.1862,16.1373,16.1471,155248.0
2025-01-08 13:35:00,16.48,16.52,16.47,16.51,85986.0,16.1471,16.1862,16.1373,16.1765,85986.0
2025-01-08 13:40:00,16.51,16.52,16.49,16.51,113128.0,16.1765,16.1862,16.1569,16.1765,113128.0
2025-01-08 13:45:00,16.52,16.52,16.46,16.48,125348.0,16.1862,16.1862,16.1275,16.1471,125348.0
2025-01-08 13:50:00,16.47,16.48,16.43,16.45,214502.0,16.1373,16.1471,16.0981,16.1177,214502.0
2025-01-08 13:55:00,16.45,16.49,16.44,16.48,120615.0,16.1177,16.1569,16.1079,16.1471,120615.0
2025-01-08 14:00:00,16.48,16.48,16.45,16.48,120916.0,16.1471,16.1471,16.1177,16.1471,120916.0
2025-01-08 14:05:00,16.48,16.53,16.47,16.53,196533.0,16.1471,16.196,16.1373,16.196,196533.0
2025-01-08 14:10:00,16.52,16.53,16.47,16.48,245899.0,16.1862,16.196,16.1373,16.1471,245899.0
2025-01-08 14:15:00,16.48,16.5,16.47,16.48,105800.0,16.1471,16.1667,16.1373,16.1471,105800.0
2025-01-08 14:20:00,16.49,16.53,16.48,16.51,150988.0,16.1569,16.196,16.1471,16.1765,150988.0
2025-01-08 14:25:00,16.51,16.52,16.47,16.48,273815.0,16.1765,16.1862,16.1373,16.1471,273815.0
2025-01-08 14:30:00,16.48,16.49,16.42,16.43,409038.0,16.1471,16.1569,16.0883,16.0981,409038.0
2025-01-08 14:35:00,16.44,16.44,16.41,16.41,205492.0,16.1079,16.1079,16.0785,16.0785,205492.0
2025-01-08 14:40:00,16.41,16.42,16.4,16.41,158918.0,16.0785,16.0883,16.0687,16.0785,158918.0
2025-01-08 14:45:00,16.42,16.44,16.4,16.44,250690.0,16.0883,16.1079,16.0687,16.1079,250690.0
2025-01-08 14:50:00,16.44,16.45,16.42,16.43,196780.0,16.1079,16.1177,16.0883,16.0981,196780.0
2025-01-08 14:55:00,16.42,16.44,16.41,16.43,161573.0,16.0883,16.1079,16.0785,16.0981,161573.0
2025-01-08 15:00:00,16.43,16.45,16.42,16.43,234241.0,16.0981,16.1177,16.0883,16.0981,234241.0
2025-01-08 15:05:00,16.44,16.44,16.4,16.41,332208.0,16.1079,16.1079,16.0687,16.0785,332208.0
2025-01-08 15:10:00,16.41,16.44,16.4,16.41,376527.0,16.0785,16.1079,16.0687,16.0785,376527.0
2025-01-08 15:15:00,16.41,16.45,16.41,16.45,296150.0,16.0785,16.1177,16.0785,16.1177,296150.0
2025-01-08 15:20:00,16.45,16.45,16.44,16.45,85191.0,16.1177,16.1177,16.1079,16.1177,85191.0
2025-01-08 15:25:00,16.44,16.46,16.43,16.45,194308.0,16.1079,16.1275,16.0981,16.1177,194308.0
2025-01-08 15:30:00,16.45,16.45,16.41,16.41,219645.0,16.1177,16.1177,16.0785,16.0785,219645.0
2025-01-08 15:35:00,16.41,16.43,16.41,16.43,174688.0,16.0785,16.0981,16.0785,16.0981,174688.0
2025-01-08 15:40:00,16.43,16.44,16.41,16.43,313403.0,16.0981,16.1079,16.0785,16.0981,313403.0
2025-01-08 15:45:00,16.43,16.43,16.41,16.41,244719.0,16.0981,16.0981,16.0785,16.0785,244719.0
2025-01-08 15:50:00,16.42,16.46,16.41,16.45,429959.0,16.0883,16.1275,16.0785,16.1177,429959.0
2025-01-08 15:55:00,16.44,16.45,16.42,16.42,476299.0,16.1079,16.1177,16.0883,16.0883,476299.0
2025-01-10 09:30:00,16.41,16.42,16.18,16.19,487197.0,16.0785,16.0883,15.8531,15.8629,487197.0
2025-01-10 09:35:00,16.19,16.24,16.11,16.14,138131.0,15.8629,15.9119,15.7845,15.8139,138131.0
2025-01-10 09:40:00,16.14,16.2,16.14,16.2,141902.0,15.8139,15.8727,15.8139,15.8727,141902.0
2025-01-10 09:45:00,16.2,16.24,16.15,16.16,120083.0,15.8727,15.9119,15.8237,15.8335,120083.0
2025-01-10 09:50:00,16.15,16.2,16.12,16.13,119267.0,15.8237,15.8727,15.7943,15.8041,119267.0
2025-01-10 09:55:00,16.12,16.16,16.1,16.12,141728.0,15.7943,15.8335,15.7747,15.7943,141728.0
2025-01-10 10:00:00,16.12,16.12,16.0,16.0,432528.0,15.7943,15.7943,15.6768,15.6768,432528.0
2025-01-10 10:05:00,16.0,16.04,15.98,15.98,261675.0,15.6768,15.7159,15.6572,15.6572,261675.0
2025-01-10 10:10:00,15.99,16.02,15.97,15.99,91806.0,15.667,15.6964,15.6474,15.667,91806.0
2025-01-10 10:15:00,15.99,16.06,15.95,16.03,476007.0,15.667,15.7355,15.6278,15.7061,476007.0
2025-01-10 10:20:00,16.03,16.06,16.01,16.04,117500.0,15.7061,15.7355,15.6866,15.7159,117500.0
2025-01-10 10:25:00,16.04,16.05,16.01,16.04,75623.0,15.7159,15.7257,15.6866,15.7159,75623.0
2025-01-10 10:30:00,16.03,16.08,16.02,16.05,82076.0,15.7061,15.7551,15.6964,15.7257,82076.0
2025-01-10 10:35:00,16.05,16.05,16.01,16.04,121834.0,15.7257,15.7257,15.6866,15.7159,121834.0
2025-01-10 10:40:00,16.04,16.05,15.99,16.0,108237.0,15.7159,15.7257,15.667,15.6768,108237.0
2025-01-10 10:45:00,16.0,16.04,15.99,15.99,185377.0,15.6768,15.7159,15.667,15.667,185377.0
2025-01-10 10:50:00,15.99,16.01,15.96,15.99,146943.0,15.667,15.6866,15.6376,15.667,146943.0
2025-01-10 10:55:00,16.0,16.05,15.99,16.0,112718.0,15.6768,15.7257,15.667,15.6768,112718.0
2025-01-10 11:00:00,16.01,16.03,15.95,15.96,129920.0,15.6866,15.7061,15.6278,15.6376,129920.0
2025-01-10 11:05:00,15.96,15.99,15.95,15.97,75314.0,15.6376,15.667,15.6278,15.6474,75314.0
2025-01-10 11:10:00,15.98,16.01,15.96,16.0,73352.0,15.6572,15.6866,15.6376,15.6768,73352.0
2025-01-10 11:15:00,16.0,16.01,15.96,15.97,41706.0,15.6768,15.6866,15.6376,15.6474,41706.0
2025-01-10 11:20:00,15.97,15.99,15.96,15.96,50945.0,15.6474,15.667,15.6376,15.6376,50945.0
2025-01-10 11:25:00,15.97,15.98,15.93,15.95,96175.0,15.6474,15.6572,15.6082,15.6278,96175.0
2025-01-10 11:30:00,15.96,15.99,15.94,15.99,147050.0,15.6376,15.667,15.618,15.667,147050.0
2025-01-10 11:35:00,15.99,16.0,15.96,15.96,64318.0,15.667,15.6768,15.6376,15.6376,64318.0
2025-01-10 11:40:00,15.96,16.0,15.96,16.0,52176.0,15.6376,15.6768,15.6376,15.6768,52176.0
2025-01-10 11:45:00,16.0,16.0,15.96,15.97,83715.0,15.6768,15.6768,15.6376,15.6474,83715.0
2025-01-10 11:50:00,15.97,15.98,15.95,15.95,153591.0,15.6474,15.6572,15.6278,15.6278,153591.0
2025-01-10 11:55:00,15.96,15.96,15.92,15.93,223308.0,15.6376,15.6376,15.5984,15.6082,223308.0
2025-01-10 12:00:00,15.93,15.94,15.91,15.92,92922.0,15.6082,15.618,15.5886,15.5984,92922.0
2025-01-10 12:05:00,15.92,15.92,15.89,15.89,141414.0,15.5984,15.5984,15.569,15.569,141414.0
2025-01-10 12:10:00,15.9,15.91,15.88,15.89,210105.0,15.5788,15.5886,15.5592,15.569,210105.0
2025-01-10 12:15:00,15.89,15.92,15.87,15.91,102599.0,15.569,15.5984,15.5494,15.5886,102599.0
2025-01-10 12:20:00,15.91,15.91,15.88,15.91,78713.0,15.5886,15.5886,15.5592,15.5886,78713.0
2025-01-10 12:25:00,15.91,15.94,15.9,15.93,89724.0,15.5886,15.618,15.5788,15.6082,89724.0
2025-01-10 12:30:00,15.93,15.94,15.91,15.93,58817.0,15.6082,15.618,15.5886,15.6082,58817.0
2025-01-10 12:35:00,15.93,15.95,15.91,15.93,74443.0,15.6082,15.6278,15.5886,15.6082,74443.0
2025-01-10 12:40:00,15.94,15.95,15.92,15.94,51625.0,15.618,15.6278,15.5984,15.618,51625.0
2025-01-10 12:45:00,15.93,15.95,15.92,15.95,43908.0,15.6082,15.6278,15.5984,15.6278,43908.0
2025-01-10 12:50:00,15.94,15.95,15.92,15.94,81615.0,15.618,15.6278,15.5984,15.618,81615.0
2025-01-10 12:55:00,15.93,15.96,15.93,15.96,98590.0,15.6082,15.6376,15.6082,15.6376,98590.0
2025-01-10 13:00:00,15.95,15.96,15.93,15.95,78163.0,15.6278,15.6376,15.6082,15.6278,78163.0
2025-01-10 13:05:00,15.95,15.99,15.94,15.99,181309.0,15.6278,15.667,15.618,15.667,181309.0
2025-01-10 13:10:00,15.99,16.0,15.98,16.0,90074.0,15.667,15.6768,15.6572,15.6768,90074.0
2025-01-10 13:15:00,15.99,16.03,15.99,16.02,147675.0,15.667,15.7061,15.667,15.6964,147675.0
2025-01-10 13:20:00,16.02,16.05,16.01,16.05,83402.0,15.6964,15.7257,15.6866,15.7257,83402.0
2025-01-10 13:25:00,16.05,16.06,16.02,16.03,87929.0,15.7257,15.7355,15.6964,15.7061,87929.0
2025-01-10 13:30:00,16.02,16.03,16.0,16.0,49106.0,15.6964,15.7061,15.6768,15.6768,49106.0
2025-01-10 13:35:00,16.0,16.02,15.98,16.01,126191.0,15.6768,15.6964,15.6572,15.6866,126191.0
2025-01-10 13:40:00,16.01,16.02,16.0,16.02,38514.0,15.6866,15.6964,15.6768,15.6964,38514.0
2025-01-10 13:45:00,16.02,16.04,16.0,16.04,118056.0,15.6964,15.7159,15.6768,15.7159,118056.0
2025-01-10 13:50:00,16.04,16.05,16.01,16.01,114196.0,15.7159,15.7257,15.6866,15.6866,114196.0
2025-01-10 13:55:00,16.01,16.03,16.01,16.03,120425.0,15.6866,15.7061,15.6866,15.7061,120425.0
2025-01-10 14:00:00,16.02,16.03,15.99,15.99,149668.0,15.6964,15.7061,15.667,15.667,149668.0
2025-01-10 14:05:00,16.0,16.0,15.97,15.99,77127.0,15.6768,15.6768,15.6474,15.667,77127.0
2025-01-10 14:10:00,15.98,16.02,15.98,16.0,171067.0,15.6572,15.6964,15.6572,15.6768,171067.0
2025-01-10 14:15:00,16.0,16.01,16.0,16.0,116742.0,15.6768,15.6866,15.6768,15.6768,116742.0
2025-01-10 14:20:00,16.0,16.01,15.98,16.0,184187.0,15.6768,15.6866,15.6572,15.6768,184187.0
2025-01-10 14:25:00,16.0,16.04,16.0,16.02,206721.0,15.6768,15.7159,15.6768,15.6964,206721.0
2025-01-10 14:30:00,16.01,16.02,16.0,16.0,104279.0,15.6866,15.6964,15.6768,15.6768,104279.0
2025-01-10 14:35:00,16.0,16.03,15.99,16.03,112408.0,15.6768,15.7061,15.667,15.7061,112408.0
2025-01-10 14:40:00,16.03,16.03,16.01,16.02,105714.0,15.7061,15.7061,15.6866,15.6964,105714.0
2025-01-10 14:45:00,16.03,16.03,16.0,16.02,132489.0,15.7061,15.7061,15.6768,15.6964,132489.0
2025-01-10 14:50:00,16.01,16.03,16.01,16.03,69125.0,15.6866,15.7061,15.6866,15.7061,69125.0
2025-01-10 14:55:00,16.03,16.05,16.02,16.03,123416.0,15.7061,15.7257,15.6964,15.7061,123416.0
2025-01-10 15:00:00,16.03,16.05,16.01,16.04,119149.0,15.7061,15.7257,15.6866,15.7159,119149.0
2025-01-10 15:05:00,16.03,16.06,16.03,16.03,132742.0,15.7061,15.7355,15.7061,15.7061,132742.0
2025-01-10 15:10:00,16.04,16.04,16.0,16.0,100385.0,15.7159,15.7159,15.6768,15.6768,100385.0
2025-01-10 15:15:00,16.0,16.01,15.96,15.97,344361.0,15.6768,15.6866,15.6376,15.6474,344361.0
2025-01-10 15:20:00,15.97,16.0,15.97,15.98,397677.0,15.6474,15.6768,15.6474,15.6572,397677.0
2025-01-10 15:25:00,15.98,16.01,15.97,15.99,392147.0,15.6572,15.6866,15.6474,15.667,392147.0
2025-01-10 15:30:00,15.99,16.0,15.97,15.99,292475.0,15.667,15.6768,15.6474,15.667,292475.0
2025-01-10 15:35:00,15.99,16.02,15.98,16.0,485746.0,15.667,15.6964,15.6572,15.6768,485746.0
2025-01-10 15:40:00,16.0,16.02,15.97,16.0,372023.0,15.6768,15.6964,15.6474,15.6768,372023.0
2025-01-10 15:45:00,16.0,16.01,15.97,16.0,704865.0,15.6768,15.6866,15.6474,15.6768,704865.0
2025-01-10 15:50:00,15.99,16.02,15.97,16.02,541046.0,15.667,15.6964,15.6474,15.6964,541046.0
2025-01-10 15:55:00,16.01,16.04,16.0,16.01,909909.0,15.6866,15.7159,15.6768,15.6866,909909.0
2025-01-13 09:30:00,15.98,16.06,15.93,16.05,296260.0,15.6572,15.7355,15.6082,15.7257,296260.0
2025-01-13 09:35:00,16.05,16.13,16.04,16.08,75655.0,15.7257,15.8041,15.7159,15.7551,75655.0
2025-01-13 09:40:00,16.09,16.12,16.05,16.11,92504.0,15.7649,15.7943,15.7257,15.7845,92504.0
2025-01-13 09:45:00,16.11,16.12,16.07,16.12,82135.0,15.7845,15.7943,15.7453,15.7943,82135.0
2025-01-13 09:50:00,16.12,16.13,16.08,16.1,195396.0,15.7943,15.8041,15.7551,15.7747,195396.0
2025-01-13 09:55:00,16.1,16.14,16.09,16.11,112297.0,15.7747,15.8139,15.7649,15.7845,112297.0
2025-01-13 10:00:00,16.11,16.12,16.03,16.04,130618.0,15.7845,15.7943,15.7061,15.7159,130618.0
2025-01-13 10:05:00,16.04,16.09,16.02,16.03,71450.0,15.7159,15.7649,15.6964,15.7061,71450.0
2025-01-13 10:10:00,16.02,16.06,16.01,16.04,92790.0,15.6964,15.7355,15.6866,15.7159,92790.0
2025-01-13 10:15:00,16.04,16.05,16.01,16.04,52417.0,15.7159,15.7257,15.6866,15.7159,52417.0
2025-01-13 10:20:00,16.03,16.05,15.98,16.0,106496.0,15.7061,15.7257,15.6572,15.6768,106496.0
2025-01-13 10:25:00,16.0,16.02,15.99,16.0,67861.0,15.6768,15.6964,15.667,15.6768,67861.0
2025-01-13 10:30:00,16.0,16.03,15.99,16.01,171482.0,15.6768,15.7061,15.667,15.6866,171482.0
2025-01-13 10:35:00,16.02,16.08,16.01,16.08,163720.0,15.6964,15.7551,15.6866,15.7551,163720.0
2025-01-13 10:40:00,16.07,16.13,16.07,16.12,187649.0,15.7453,15.8041,15.7453,15.7943,187649.0
2025-01-13 10:45:00,16.12,16.14,16.09,16.1,56472.0,15.7943,15.8139,15.7649,15.7747,56472.0
2025-01-13 10:50:00,16.1,16.11,16.07,16.07,93947.0,15.7747,15.7845,15.7453,15.7453,93947.0
2025-01-13 10:55:00,16.07,16.1,16.07,16.08,66062.0,15.7453,15.7747,15.7453,15.7551,66062.0
2025-01-13 11:00:00,16.09,16.09,16.02,16.03,97134.0,15.7649,15.7649,15.6964,15.7061,97134.0
2025-01-13 11:05:00,16.03,16.07,16.02,16.07,84468.0,15.7061,15.7453,15.6964,15.7453,84468.0
2025-01-13 11:10:00,16.07,16.09,16.06,16.07,55557.0,15.7453,15.7649,15.7355,15.7453,55557.0
2025-01-13 11:15:00,16.07,16.09,16.06,16.07,86027.0,15.7453,15.7649,15.7355,15.7453,86027.0
2025-01-13 11:20:00,16.07,16.09,16.05,16.05,81422.0,15.7453,15.7649,15.7257,15.7257,81422.0
2025-01-13 11:25:00,16.06,16.07,16.03,16.04,104684.0,15.7355,15.7453,15.7061,15.7159,104684.0
2025-01-13 11:30:00,16.03,16.04,16.02,16.04,85296.0,15.7061,15.7159,15.6964,15.7159,85296.0
2025-01-13 11:35:00,16.04,16.05,16.01,16.01,101454.0,15.7159,15.7257,15.6866,15.6866,101454.0
2025-01-13 11:40:00,16.02,16.05,16.01,16.04,144547.0,15.6964,15.7257,15.6866,15.7159,144547.0
2025-01-13 11:45:00,16.04,16.04,16.01,16.01,57722.0,15.7159,15.7159,15.6866,15.6866,57722.0
2025-01-13 11:50:00,16.01,16.03,16.0,16.01,90277.0,15.6866,15.7061,15.6768,15.6866,90277.0
2025-01-13 11:55:00,16.02,16.02,16.0,16.0,63524.0,15.6964,15.6964,15.6768,15.6768,63524.0
2025-01-13 12:00:00,16.0,16.02,15.98,16.0,174148.0,15.6768,15.6964,15.6572,15.6768,174148.0
2025-01-13 12:05:00,16.0,16.04,15.99,16.04,191154.0,15.6768,15.7159,15.667,15.7159,191154.0
2025-01-13 12:10:00,16.03,16.05,16.02,16.04,155762.0,15.7061,15.7257,15.6964,15.7159,155762.0
2025-01-13 12:15:00,16.04,16.07,16.03,16.06,119606.0,15.7159,15.7453,15.7061,15.7355,119606.0
2025-01-13 12:20:00,16.06,16.07,16.03,16.03,197779.0,15.7355,15.7453,15.7061,15.7061,197779.0
2025-01-13 12:25:00,16.04,16.05,16.03,16.04,93502.0,15.7159,15.7257,15.7061,15.7159,93502.0
2025-01-13 12:30:00,16.04,16.05,16.02,16.04,107558.0,15.7159,15.7257,15.6964,15.7159,107558.0
2025-01-13 12:35:00,16.03,16.04,16.02,16.03,80703.0,15.7061,15.7159,15.6964,15.7061,80703.0
2025-01-13 12:40:00,16.02,16.04,16.02,16.04,75901.0,15.6964,15.7159,15.6964,15.7159,75901.0
2025-01-13 12:45:00,16.04,16.06,16.03,16.03,110778.0,15.7159,15.7355,15.7061,15.7061,110778.0
2025-01-13 12:50:00,16.04,16.04,16.02,16.03,71497.0,15.7159,15.7159,15.6964,15.7061,71497.0
2025-01-13 12:55:00,16.03,16.06,16.02,16.05,106397.0,15.7061,15.7355,15.6964,15.7257,106397.0
2025-01-13 13:00:00,16.04,16.05,16.02,16.04,97147.0,15.7159,15.7257,15.6964,15.7159,97147.0
2025-01-13 13:05:00,16.04,16.07,16.03,16.05,129394.0,15.7159,15.7453,15.7061,15.7257,129394.0
2025-01-13 13:10:00,16.05,16.06,16.05,16.06,37606.0,15.7257,15.7355,15.7257,15.7355,37606.0
2025-01-13 13:15:00,16.05,16.07,16.05,16.06,62075.0,15.7257,15.7453,15.7257,15.7355,62075.0
2025-01-13 13:20:00,16.05,16.07,16.05,16.06,39976.0,15.7257,15.7453,15.7257,15.7355,39976.0
2025-01-13 13:25:00,16.07,16.08,16.06,16.08,81016.0,15.7453,15.7551,15.7355,15.7551,81016.0
2025-01-13 13:30:00,16.08,16.11,16.07,16.11,131186.0,15.7551,15.7845,15.7453,15.7845,131186.0
2025-01-13 13:35:00,16.11,16.11,16.08,16.1,93791.0,15.7845,15.7845,15.7551,15.7747,93791.0
2025-01-13 13:40:00,16.1,16.1,16.07,16.07,50144.0,15.7747,15.7747,15.7453,15.7453,50144.0
2025-01-13 13:45:00,16.07,16.1,16.07,16.09,160032.0,15.7453,15.7747,15.7453,15.7649,160032.0
2025-01-13 13:50:00,16.1,16.1,16.05,16.05,216430.0,15.7747,15.7747,15.7257,15.7257,216430.0
2025-01-13 13:55:00,16.05,16.09,16.04,16.07,239205.0,15.7257,15.7649,15.7159,15.7453,239205.0
2025-01-13 14:00:00,16.07,16.08,16.05,16.07,139434.0,15.7453,15.7551,15.7257,15.7453,139434.0
2025-01-13 14:05:00,16.07,16.08,16.06,16.07,127860.0,15.7453,15.7551,15.7355,15.7453,127860.0
2025-01-13 14:10:00,16.07,16.09,16.07,16.07,103472.0,15.7453,15.7649,15.7453,15.7453,103472.0
2025-01-13 14:15:00,16.07,16.08,16.06,16.07,69299.0,15.7453,15.7551,15.7355,15.7453,69299.0
2025-01-13 14:20:00,16.06,16.09,16.05,16.07,90504.0,15.7355,15.7649,15.7257,15.7453,90504.0
2025-01-13 14:25:00,16.07,16.09,16.06,16.09,64461.0,15.7453,15.7649,15.7355,15.7649,64461.0
2025-01-13 14:30:00,16.09,16.09,16.07,16.07,69333.0,15.7649,15.7649,15.7453,15.7453,69333.0
2025-01-13 14:35:00,16.07,16.11,16.07,16.1,95008.0,15.7453,15.7845,15.7453,15.7747,95008.0
2025-01-13 14:40:00,16.1,16.11,16.09,16.11,58248.0,15.7747,15.7845,15.7649,15.7845,58248.0
2025-01-13 14:45:00,16.11,16.12,16.09,16.1,87319.0,15.7845,15.7943,15.7649,15.7747,87319.0
2025-01-13 14:50:00,16.1,16.11,16.09,16.11,137786.0,15.7747,15.7845,15.7649,15.7845,137786.0
2025-01-13 14:55:00,16.11,16.12,16.1,16.12,89995.0,15.7845,15.7943,15.7747,15.7943,89995.0
2025-01-13 15:00:00,16.11,16.12,16.09,16.11,86145.0,15.7845,15.7943,15.7649,15.7845,86145.0
2025-01-13 15:05:00,16.11,16.14,16.11,16.12,123334.0,15.7845,15.8139,15.7845,15.7943,123334.0
2025-01-13 15:10:00,16.13,16.13,16.12,16.13,78310.0,15.8041,15.8041,15.7943,15.8041,78310.0
2025-01-13 15:15:00,16.12,16.15,16.12,16.14,145093.0,15.7943,15.8237,15.7943,15.8139,145093.0
2025-01-13 15:20:00,16.15,16.15,16.13,16.13,149678.0,15.8237,15.8237,15.8041,15.8041,149678.0
2025-01-13 15:25:00,16.14,16.14,16.11,16.13,341322.0,15.8139,15.8139,15.7845,15.8041,341322.0
2025-01-13 15:30:00,16.13,16.15,16.12,16.14,204884.0,15.8041,15.8237,15.7943,15.8139,204884.0
2025-01-13 15:35:00,16.13,16.19,16.13,16.17,255293.0,15.8041,15.8629,15.8041,15.8433,255293.0
2025-01-13 15:40:00,16.17,16.19,16.17,16.17,146907.0,15.8433,15.8629,15.8433,15.8433,146907.0
2025-01-13 15:45:00,16.18,16.18,16.17,16.18,112725.0,15.8531,15.8531,15.8433,15.8531,112725.0
2025-01-13 15:50:00,16.17,16.23,16.17,16.22,376093.0,15.8433,15.9021,15.8433,15.8923,376093.0
2025-01-13 15:55:00,16.23,16.23,16.21,16.22,610028.0,15.9021,15.9021,15.8825,15.8923,610028.0
2025-01-14 09:30:00,16.41,16.42,16.31,16.33,188307.0,16.0785,16.0883,15.9805,16.0001,188307.0
2025-01-14 09:35:00,16.32,16.38,16.29,16.3,85404.0,15.9903,16.0491,15.9609,15.9707,85404.0
2025-01-14 09:40:00,16.31,16.36,16.3,16.35,112133.0,15.9805,16.0295,15.9707,16.0197,112133.0
2025-01-14 09:45:00,16.36,16.36,16.31,16.34,117994.0,16.0295,16.0295,15.9805,16.0099,117994.0
2025-01-14 09:50:00,16.34,16.34,16.3,16.34,60918.0,16.0099,16.0099,15.9707,16.0099,60918.0
2025-01-14 09:55:00,16.34,16.36,16.3,16.32,181744.0,16.0099,16.0295,15.9707,15.9903,181744.0
2025-01-14 10:00:00,16.33,16.39,16.33,16.37,68196.0,16.0001,16.0589,16.0001,16.0393,68196.0
2025-01-14 10:05:00,16.36,16.41,16.36,16.39,107262.0,16.0295,16.0785,16.0295,16.0589,107262.0
2025-01-14 10:10:00,16.39,16.41,16.37,16.39,74304.0,16.0589,16.0785,16.0393,16.0589,74304.0
2025-01-14 10:15:00,16.39,16.42,16.38,16.41,74495.0,16.0589,16.0883,16.0491,16.0785,74495.0
2025-01-14 10:20:00,16.41,16.44,16.38,16.44,109985.0,16.0785,16.1079,16.0491,16.1079,109985.0
2025-01-14 10:25:00,16.43,16.44,16.4,16.44,196741.0,16.0981,16.1079,16.0687,16.1079,196741.0
2025-01-14 10:30:00,16.44,16.44,16.39,16.43,229996.0,16.1079,16.1079,16.0589,16.0981,229996.0
2025-01-14 10:35:00,16.42,16.44,16.41,16.44,104136.0,16.0883,16.1079,16.0785,16.1079,104136.0
2025-01-14 10:40:00,16.44,16.48,16.43,16.48,130491.0,16.1079,16.1471,16.0981,16.1471,130491.0
2025-01-14 10:45:00,16.48,16.48,16.44,16.45,161935.0,16.1471,16.1471,16.1079,16.1177,161935.0
2025-01-14 10:50:00,16.45,16.49,16.43,16.48,221974.0,16.1177,16.1569,16.0981,16.1471,221974.0
2025-01-14 10:55:00,16.48,16.49,16.45,16.46,135546.0,16.1471,16.1569,16.1177,16.1275,135546.0
2025-01-14 11:00:00,16.46,16.46,16.4,16.41,184106.0,16.1275,16.1275,16.0687,16.0785,184106.0
2025-01-14 11:05:00,16.41,16.45,16.41,16.44,178666.0,16.0785,16.1177,16.0785,16.1079,178666.0
2025-01-14 11:10:00,16.44,16.44,16.4,16.41,120011.0,16.1079,16.1079,16.0687,16.0785,120011.0
2025-01-14 11:15:00,16.41,16.44,16.4,16.41,102224.0,16.0785,16.1079,16.0687,16.0785,102224.0
2025-01-14 11:20:00,16.41,16.42,16.4,16.41,130353.0,16.0785,16.0883,16.0687,16.0785,130353.0
2025-01-14 11:25:00,16.4,16.43,16.4,16.41,96181.0,16.0687,16.0981,16.0687,16.0785,96181.0
2025-01-14 11:30:00,16.41,16.42,16.39,16.41,150392.0,16.0785,16.0883,16.0589,16.0785,150392.0
2025-01-14 11:35:00,16.41,16.43,16.39,16.41,142265.0,16.0785,16.0981,16.0589,16.0785,142265.0
2025-01-14 11:40:00,16.42,16.42,16.39,16.39,110714.0,16.0883,16.0883,16.0589,16.0589,110714.0
2025-01-14 11:45:00,16.39,16.4,16.37,16.38,93438.0,16.0589,16.0687,16.0393,16.0491,93438.0
2025-01-14 11:50:00,16.38,16.42,16.36,16.41,164977.0,16.0491,16.0883,16.0295,16.0785,164977.0
2025-01-14 11:55:00,16.41,16.43,16.38,16.38,177833.0,16.0785,16.0981,16.0491,16.0491,177833.0
2025-01-14 12:00:00,16.39,16.41,16.38,16.41,82444.0,16.0589,16.0785,16.0491,16.0785,82444.0
2025-01-14 12:05:00,16.4,16.44,16.4,16.43,101965.0,16.0687,16.1079,16.0687,16.0981,101965.0
2025-01-14 12:10:00,16.43,16.45,16.42,16.44,88877.0,16.0981,16.1177,16.0883,16.1079,88877.0
2025-01-14 12:15:00,16.43,16.46,16.43,16.45,78380.0,16.0981,16.1275,16.0981,16.1177,78380.0
2025-01-14 12:20:00,16.45,16.45,16.43,16.44,141103.0,16.1177,16.1177,16.0981,16.1079,141103.0
2025-01-14 12:25:00,16.45,16.46,16.44,16.46,90419.0,16.1177,16.1275,16.1079,16.1275,90419.0
2025-01-14 12:30:00,16.46,16.46,16.42,16.45,217683.0,16.1275,16.1275,16.0883,16.1177,217683.0
2025-01-14 12:35:00,16.45,16.49,16.44,16.48,204797.0,16.1177,16.1569,16.1079,16.1471,204797.0
2025-01-14 12:40:00,16.48,16.51,16.47,16.51,333244.0,16.1471,16.1765,16.1373,16.1765,333244.0
2025-01-14 12:45:00,16.5,16.52,16.49,16.52,180200.0,16.1667,16.1862,16.1569,16.1862,180200.0
2025-01-14 12:50:00,16.51,16.57,16.51,16.55,120513.0,16.1765,16.2352,16.1765,16.2156,120513.0
2025-01-14 12:55:00,16.55,16.56,16.53,16.55,341834.0,16.2156,16.2254,16.196,16.2156,341834.0
2025-01-14 13:00:00,16.54,16.55,16.53,16.55,228192.0,16.2058,16.2156,16.196,16.2156,228192.0
2025-01-14 13:05:00,16.55,16.56,16.54,16.55,182457.0,16.2156,16.2254,16.2058,16.2156,182457.0
2025-01-14 13:10:00,16.55,16.57,16.54,16.57,132601.0,16.2156,16.2352,16.2058,16.2352,132601.0
2025-01-14 13:15:00,16.57,16.59,16.55,16.57,204360.0,16.2352,16.2548,16.2156,16.2352,204360.0
2025-01-14 13:20:00,16.58,16.59,16.57,16.59,102403.0,16.245,16.2548,16.2352,16.2548,102403.0
2025-01-14 13:25:00,16.59,16.61,16.58,16.6,167135.0,16.2548,16.2744,16.245,16.2646,167135.0
2025-01-14 13:30:00,16.6,16.62,16.59,16.62,86378.0,16.2646,16.2842,16.2548,16.2842,86378.0
2025-01-14 13:35:00,16.62,16.65,16.62,16.64,148997.0,16.2842,16.3136,16.2842,16.3038,148997.0
2025-01-14 13:40:00,16.65,16.7,16.64,16.7,405559.0,16.3136,16.3626,16.3038,16.3626,405559.0
2025-01-14 13:45:00,16.69,16.69,16.67,16.68,98577.0,16.3528,16.3528,16.3332,16.343,98577.0
2025-01-14 13:50:00,16.68,16.68,16.64,16.64,125384.0,16.343,16.343,16.3038,16.3038,125384.0
2025-01-14 13:55:00,16.64,16.65,16.63,16.64,142760.0,16.3038,16.3136,16.294,16.3038,142760.0
2025-01-14 14:00:00,16.64,16.65,16.61,16.62,184477.0,16.3038,16.3136,16.2744,16.2842,184477.0
2025-01-14 14:05:00,16.61,16.63,16.61,16.62,87740.0,16.2744,16.294,16.2744,16.2842,87740.0
2025-01-14 14:10:00,16.62,16.64,16.6,16.63,164335.0,16.2842,16.3038,16.2646,16.294,164335.0
2025-01-14 14:15:00,16.63,16.65,16.62,16.64,141256.0,16.294,16.3136,16.2842,16.3038,141256.0
2025-01-14 14:20:00,16.65,16.67,16.63,16.64,152100.0,16.3136,16.3332,16.294,16.3038,152100.0
2025-01-14 14:25:00,16.64,16.65,16.62,16.62,102629.0,16.3038,16.3136,16.2842,16.2842,102629.0
2025-01-14 14:30:00,16.62,16.63,16.6,16.6,175894.0,16.2842,16.294,16.2646,16.2646,175894.0
2025-01-14 14:35:00,16.6,16.61,16.58,16.59,147790.0,16.2646,16.2744,16.245,16.2548,147790.0
2025-01-14 14:40:00,16.59,16.6,16.57,16.57,202345.0,16.2548,16.2646,16.2352,16.2352,202345.0
2025-01-14 14:45:00,16.57,16.58,16.55,16.56,75730.0,16.2352,16.245,16.2156,16.2254,75730.0
2025-01-14 14:50:00,16.56,16.57,16.53,16.55,421411.0,16.2254,16.2352,16.196,16.2156,421411.0
2025-01-14 14:55:00,16.55,16.55,16.5,16.52,415482.0,16.2156,16.2156,16.1667,16.1862,415482.0
2025-01-14 15:00:00,16.52,16.53,16.48,16.48,160308.0,16.1862,16.196,16.1471,16.1471,160308.0
2025-01-14 15:05:00,16.48,16.5,16.47,16.49,348517.0,16.1471,16.1667,16.1373,16.1569,348517.0
2025-01-14 15:10:00,16.5,16.51,16.48,16.5,185486.0,16.1667,16.1765,16.1471,16.1667,185486.0
2025-01-14 15:15:00,16.5,16.53,16.49,16.52,235883.0,16.1667,16.196,16.1569,16.1862,235883.0
2025-01-14 15:20:00,16.52,16.54,16.51,16.53,172390.0,16.1862,16.2058,16.1765,16.196,172390.0
2025-01-14 15:25:00,16.53,16.53,16.51,16.53,127849.0,16.196,16.196,16.1765,16.196,127849.0
2025-01-14 15:30:00,16.53,16.53,16.51,16.52,89593.0,16.196,16.196,16.1765,16.1862,89593.0
2025-01-14 15:35:00,16.53,16.53,16.5,16.5,340243.0,16.196,16.196,16.1667,16.1667,340243.0
2025-01-14 15:40:00,16.5,16.51,16.49,16.51,251865.0,16.1667,16.1765,16.1569,16.1765,251865.0
2025-01-14 15:45:00,16.5,16.54,16.49,16.54,362656.0,16.1667,16.2058,16.1569,16.2058,362656.0
2025-01-14 15:50:00,16.54,16.57,16.52,16.55,619535.0,16.2058,16.2352,16.1862,16.2156,619535.0
2025-01-14 15:55:00,16.55,16.6,16.54,16.6,742245.0,16.2156,16.2646,16.2058,16.2646,742245.0
2025-01-15 09:30:00,17.05,17.14,17.0,17.12,478496.0,16.7055,16.7937,16.6566,16.7741,478496.0
2025-01-15 09:35:00,17.11,17.13,16.96,16.96,172857.0,16.7643,16.7839,16.6174,16.6174,172857.0
2025-01-15 09:40:00,16.97,17.0,16.94,16.99,216342.0,16.6272,16.6566,16.5978,16.6468,216342.0
2025-01-15 09:45:00,17.0,17.03,16.96,17.02,232322.0,16.6566,16.6859,16.6174,16.6761,232322.0
2025-01-15 09:50:00,17.02,17.03,16.98,17.02,135488.0,16.6761,16.6859,16.637,16.6761,135488.0
2025-01-15 09:55:00,17.02,17.12,17.01,17.12,249683.0,16.6761,16.7741,16.6663,16.7741,249683.0
2025-01-15 10:00:00,17.13,17.14,17.06,17.07,405090.0,16.7839,16.7937,16.7153,16.7251,405090.0
2025-01-15 10:05:00,17.07,17.11,17.04,17.11,672654.0,16.7251,16.7643,16.6957,16.7643,672654.0
2025-01-15 10:10:00,17.11,17.12,17.05,17.05,397052.0,16.7643,16.7741,16.7055,16.7055,397052.0
2025-01-15 10:15:00,17.05,17.1,17.05,17.07,364141.0,16.7055,16.7545,16.7055,16.7251,364141.0
2025-01-15 10:20:00,17.07,17.08,17.02,17.03,562534.0,16.7251,16.7349,16.6761,16.6859,562534.0
2025-01-15 10:25:00,17.03,17.05,17.02,17.03,540560.0,16.6859,16.7055,16.6761,16.6859,540560.0
2025-01-15 10:30:00,17.04,17.04,17.0,17.02,443604.0,16.6957,16.6957,16.6566,16.6761,443604.0
2025-01-15 10:35:00,17.02,17.02,16.92,16.93,441320.0,16.6761,16.6761,16.5782,16.588,441320.0
2025-01-15 10:40:00,16.92,17.0,16.91,16.97,356982.0,16.5782,16.6566,16.5684,16.6272,356982.0
2025-01-15 10:45:00,16.98,16.98,16.9,16.91,476446.0,16.637,16.637,16.5586,16.5684,476446.0
2025-01-15 10:50:00,16.9,16.96,16.89,16.96,282390.0,16.5586,16.6174,16.5488,16.6174,282390.0
2025-01-15 10:55:00,16.96,16.98,16.94,16.96,282751.0,16.6174,16.637,16.5978,16.6174,282751.0
2025-01-15 11:00:00,16.96,16.98,16.93,16.94,298907.0,16.6174,16.637,16.588,16.5978,298907.0
2025-01-15 11:05:00,16.94,16.99,16.94,16.98,328616.0,16.5978,16.6468,16.5978,16.637,328616.0
2025-01-15 11:10:00,16.98,17.0,16.97,16.98,251056.0,16.637,16.6566,16.6272,16.637,251056.0
2025-01-15 11:15:00,16.98,16.99,16.94,16.96,389510.0,16.637,16.6468,16.5978,16.6174,389510.0
2025-01-15 11:20:00,16.96,17.0,16.94,16.99,324518.0,16.6174,16.6566,16.5978,16.6468,324518.0
2025-01-15 11:25:00,16.99,17.0,16.97,16.98,192287.0,16.6468,16.6566,16.6272,16.637,192287.0
2025-01-15 11:30:00,16.97,16.99,16.95,16.96,200910.0,16.6272,16.6468,16.6076,16.6174,200910.0
2025-01-15 11:35:00,16.96,16.98,16.94,16.95,117785.0,16.6174,16.637,16.5978,16.6076,117785.0
2025-01-15 11:40:00,16.95,16.96,16.93,16.95,107787.0,16.6076,16.6174,16.588,16.6076,107787.0
2025-01-15 11:45:00,16.95,16.96,16.91,16.91,184171.0,16.6076,16.6174,16.5684,16.5684,184171.0
2025-01-15 11:50:00,16.91,16.95,16.91,16.94,163749.0,16.5684,16.6076,16.5684,16.5978,163749.0
2025-01-15 11:55:00,16.94,16.96,16.93,16.96,101776.0,16.5978,16.6174,16.588,16.6174,101776.0
2025-01-15 12:00:00,16.96,16.97,16.92,16.92,238068.0,16.6174,16.6272,16.5782,16.5782,238068.0
2025-01-15 12:05:00,16.93,16.96,16.92,16.94,134807.0,16.588,16.6174,16.5782,16.5978,134807.0
2025-01-15 12:10:00,16.94,16.98,16.94,16.96,154793.0,16.5978,16.637,16.5978,16.6174,154793.0
2025-01-15 12:15:00,16.96,17.0,16.94,16.95,114444.0,16.6174,16.6566,16.5978,16.6076,114444.0
2025-01-15 12:20:00,16.94,16.96,16.91,16.93,155466.0,16.5978,16.6174,16.5684,16.588,155466.0
2025-01-15 12:25:00,16.94,16.96,16.92,16.93,141064.0,16.5978,16.6174,16.5782,16.588,141064.0
2025-01-15 12:30:00,16.93,16.97,16.92,16.96,159213.0,16.588,16.6272,16.5782,16.6174,159213.0
2025-01-15 12:35:00,16.96,16.98,16.95,16.95,84995.0,16.6174,16.637,16.6076,16.6076,84995.0
2025-01-15 12:40:00,16.96,16.96,16.93,16.95,142524.0,16.6174,16.6174,16.588,16.6076,142524.0
2025-01-15 12:45:00,16.95,16.96,16.92,16.93,111206.0,16.6076,16.6174,16.5782,16.588,111206.0
2025-01-15 12:50:00,16.93,16.95,16.9,16.95,169400.0,16.588,16.6076,16.5586,16.6076,169400.0
2025-01-15 12:55:00,16.94,16.95,16.92,16.94,168941.0,16.5978,16.6076,16.5782,16.5978,168941.0
2025-01-15 13:00:00,16.94,16.95,16.93,16.94,117972.0,16.5978,16.6076,16.588,16.5978,117972.0
2025-01-15 13:05:00,16.94,16.96,16.93,16.94,594750.0,16.5978,16.6174,16.588,16.5978,594750.0
2025-01-15 13:10:00,16.93,16.96,16.93,16.95,220382.0,16.588,16.6174,16.588,16.6076,220382.0
2025-01-15 13:15:00,16.95,16.98,16.94,16.96,206703.0,16.6076,16.637,16.5978,16.6174,206703.0
2025-01-15 13:20:00,16.96,16.99,16.96,16.98,227410.0,16.6174,16.6468,16.6174,16.637,227410.0
2025-01-15 13:25:00,16.98,17.0,16.97,17.0,224970.0,16.637,16.6566,16.6272,16.6566,224970.0
2025-01-15 13:30:00,17.0,17.01,16.97,16.98,356597.0,16.6566,16.6663,16.6272,16.637,356597.0
2025-01-15 13:35:00,16.99,17.01,16.97,17.01,205108.0,16.6468,16.6663,16.6272,16.6663,205108.0
2025-01-15 13:40:00,17.01,17.01,16.99,17.0,196375.0,16.6663,16.6663,16.6468,16.6566,196375.0
2025-01-15 13:45:00,16.99,17.01,16.99,17.0,108472.0,16.6468,16.6663,16.6468,16.6566,108472.0
2025-01-15 13:50:00,17.0,17.04,16.99,17.04,118748.0,16.6566,16.6957,16.6468,16.6957,118748.0
2025-01-15 13:55:00,17.04,17.05,17.03,17.04,122427.0,16.6957,16.7055,16.6859,16.6957,122427.0
2025-01-15 14:00:00,17.04,17.04,17.02,17.02,75471.0,16.6957,16.6957,16.6761,16.6761,75471.0
2025-01-15 14:05:00,17.02,17.04,17.02,17.04,142536.0,16.6761,16.6957,16.6761,16.6957,142536.0
2025-01-15 14:10:00,17.03,17.03,17.01,17.02,177153.0,16.6859,16.6859,16.6663,16.6761,177153.0
2025-01-15 14:15:00,17.02,17.03,17.01,17.03,139100.0,16.6761,16.6859,16.6663,16.6859,139100.0
2025-01-15 14:20:00,17.03,17.04,17.02,17.04,80810.0,16.6859,16.6957,16.6761,16.6957,80810.0
2025-01-15 14:25:00,17.04,17.06,17.02,17.05,153470.0,16.6957,16.7153,16.6761,16.7055,153470.0
2025-01-15 14:30:00,17.06,17.07,17.05,17.06,143331.0,16.7153,16.7251,16.7055,16.7153,143331.0
2025-01-15 14:35:00,17.05,17.07,17.05,17.07,124074.0,16.7055,16.7251,16.7055,16.7251,124074.0
2025-01-15 14:40:00,17.07,17.08,17.05,17.05,101438.0,16.7251,16.7349,16.7055,16.7055,101438.0
2025-01-15 14:45:00,17.05,17.06,17.04,17.05,61962.0,16.7055,16.7153,16.6957,16.7055,61962.0
2025-01-15 14:50:00,17.05,17.06,17.02,17.05,105173.0,16.7055,16.7153,16.6761,16.7055,105173.0
2025-01-15 14:55:00,17.05,17.05,17.03,17.04,110181.0,16.7055,16.7055,16.6859,16.6957,110181.0
2025-01-15 15:00:00,17.04,17.05,17.03,17.05,94710.0,16.6957,16.7055,16.6859,16.7055,94710.0
2025-01-15 15:05:00,17.05,17.05,17.04,17.04,71481.0,16.7055,16.7055,16.6957,16.6957,71481.0
2025-01-15 15:10:00,17.04,17.07,17.04,17.07,118306.0,16.6957,16.7251,16.6957,16.7251,118306.0
2025-01-15 15:15:00,17.07,17.08,17.06,17.07,70967.0,16.7251,16.7349,16.7153,16.7251,70967.0
2025-01-15 15:20:00,17.07,17.09,17.06,17.09,101499.0,16.7251,16.7447,16.7153,16.7447,101499.0
2025-01-15 15:25:00,17.09,17.09,17.06,17.07,204863.0,16.7447,16.7447,16.7153,16.7251,204863.0
2025-01-15 15:30:00,17.07,17.07,17.04,17.06,120152.0,16.7251,16.7251,16.6957,16.7153,120152.0
2025-01-15 15:35:00,17.05,17.06,17.03,17.03,119311.0,16.7055,16.7153,16.6859,16.6859,119311.0
2025-01-15 15:40:00,17.03,17.06,17.02,17.05,279902.0,16.6859,16.7153,16.6761,16.7055,279902.0
2025-01-15 15:45:00,17.06,17.08,17.05,17.07,180899.0,16.7153,16.7349,16.7055,16.7251,180899.0
2025-01-15 15:50:00,17.06,17.1,17.06,17.08,780353.0,16.7153,16.7545,16.7153,16.7349,780353.0
2025-01-15 15:55:00,17.07,17.08,17.02,17.05,762239.0,16.7251,16.7349,16.6761,16.7055,762239.0
2025-01-16 09:30:00,16.87,17.0,16.8,16.97,365939.0,16.5292,16.6566,16.4606,16.6272,365939.0
2025-01-16 09:35:00,16.98,17.04,16.98,17.03,261486.0,16.637,16.6957,16.637,16.6859,261486.0
2025-01-16 09:40:00,17.03,17.03,16.95,16.96,270397.0,16.6859,16.6859,16.6076,16.6174,270397.0
2025-01-16 09:45:00,16.96,17.0,16.93,16.96,365047.0,16.6174,16.6566,16.588,16.6174,365047.0
2025-01-16 09:50:00,16.96,17.01,16.95,17.0,334870.0,16.6174,16.6663,16.6076,16.6566,334870.0
2025-01-16 09:55:00,17.0,17.0,16.92,16.95,509705.0,16.6566,16.6566,16.5782,16.6076,509705.0
2025-01-16 10:00:00,16.95,16.95,16.89,16.91,470214.0,16.6076,16.6076,16.5488,16.5684,470214.0
2025-01-16 10:05:00,16.91,16.95,16.86,16.93,303877.0,16.5684,16.6076,16.5194,16.588,303877.0
2025-01-16 10:10:00,16.94,16.96,16.86,16.87,167317.0,16.5978,16.6174,16.5194,16.5292,167317.0
2025-01-16 10:15:00,16.87,16.88,16.85,16.86,240619.0,16.5292,16.539,16.5096,16.5194,240619.0
2025-01-16 10:20:00,16.86,16.88,16.84,16.88,208107.0,16.5194,16.539,16.4998,16.539,208107.0
2025-01-16 10:25:00,16.88,16.88,16.84,16.85,417266.0,16.539,16.539,16.4998,16.5096,417266.0
2025-01-16 10:30:00,16.86,16.92,16.83,16.88,465518.0,16.5194,16.5782,16.49,16.539,465518.0
2025-01-16 10:35:00,16.88,16.88,16.82,16.86,196743.0,16.539,16.539,16.4802,16.5194,196743.0
2025-01-16 10:40:00,16.86,16.86,16.75,16.79,291477.0,16.5194,16.5194,16.4116,16.4508,291477.0
2025-01-16 10:45:00,16.78,16.79,16.74,16.77,430396.0,16.441,16.4508,16.4018,16.4312,430396.0
2025-01-16 10:50:00,16.76,16.79,16.71,16.71,921365.0,16.4214,16.4508,16.3724,16.3724,921365.0
2025-01-16 10:55:00,16.71,16.77,16.71,16.76,230758.0,16.3724,16.4312,16.3724,16.4214,230758.0
2025-01-16 11:00:00,16.77,16.82,16.77,16.82,181912.0,16.4312,16.4802,16.4312,16.4802,181912.0
2025-01-16 11:05:00,16.82,16.84,16.78,16.8,209160.0,16.4802,16.4998,16.441,16.4606,209160.0
2025-01-16 11:10:00,16.8,16.82,16.72,16.73,178811.0,16.4606,16.4802,16.3822,16.392,178811.0
2025-01-16 11:15:00,16.73,16.78,16.72,16.77,373648.0,16.392,16.441,16.3822,16.4312,373648.0
2025-01-16 11:20:00,16.77,16.81,16.74,16.8,326985.0,16.4312,16.4704,16.4018,16.4606,326985.0
2025-01-16 11:25:00,16.8,16.84,16.79,16.82,332772.0,16.4606,16.4998,16.4508,16.4802,332772.0
2025-01-16 11:30:00,16.82,16.83,16.8,16.81,233624.0,16.4802,16.49,16.4606,16.4704,233624.0
2025-01-16 11:35:00,16.81,16.85,16.8,16.84,196415.0,16.4704,16.5096,16.4606,16.4998,196415.0
2025-01-16 11:40:00,16.84,16.86,16.81,16.83,282599.0,16.4998,16.5194,16.4704,16.49,282599.0
2025-01-16 11:45:00,16.83,16.87,16.82,16.87,425045.0,16.49,16.5292,16.4802,16.5292,425045.0
2025-01-16 11:50:00,16.87,16.87,16.84,16.86,319703.0,16.5292,16.5292,16.4998,16.5194,319703.0
2025-01-16 11:55:00,16.85,16.86,16.83,16.86,401956.0,16.5096,16.5194,16.49,16.5194,401956.0
2025-01-16 12:00:00,16.85,16.86,16.8,16.8,167396.0,16.5096,16.5194,16.4606,16.4606,167396.0
2025-01-16 12:05:00,16.8,16.81,16.78,16.8,195404.0,16.4606,16.4704,16.441,16.4606,195404.0
2025-01-16 12:10:00,16.8,16.81,16.78,16.8,311848.0,16.4606,16.4704,16.441,16.4606,311848.0
2025-01-16 12:15:00,16.81,16.83,16.79,16.79,337266.0,16.4704,16.49,16.4508,16.4508,337266.0
2025-01-16 12:20:00,16.8,16.82,16.79,16.82,350850.0,16.4606,16.4802,16.4508,16.4802,350850.0
2025-01-16 12:25:00,16.82,16.82,16.79,16.79,113956.0,16.4802,16.4802,16.4508,16.4508,113956.0
2025-01-16 12:30:00,16.8,16.8,16.77,16.79,100389.0,16.4606,16.4606,16.4312,16.4508,100389.0
2025-01-16 12:35:00,16.79,16.8,16.77,16.8,79083.0,16.4508,16.4606,16.4312,16.4606,79083.0
2025-01-16 12:40:00,16.8,16.8,16.75,16.76,118809.0,16.4606,16.4606,16.4116,16.4214,118809.0
2025-01-16 12:45:00,16.76,16.77,16.75,16.76,85064.0,16.4214,16.4312,16.4116,16.4214,85064.0
2025-01-16 12:50:00,16.76,16.76,16.72,16.72,110040.0,16.4214,16.4214,16.3822,16.3822,110040.0
2025-01-16 12:55:00,16.73,16.77,16.72,16.76,114949.0,16.392,16.4312,16.3822,16.4214,114949.0
2025-01-16 13:00:00,16.75,16.77,16.75,16.77,120289.0,16.4116,16.4312,16.4116,16.4312,120289.0
2025-01-16 13:05:00,16.76,16.78,16.74,16.75,205008.0,16.4214,16.441,16.4018,16.4116,205008.0
2025-01-16 13:10:00,16.75,16.77,16.72,16.76,278216.0,16.4116,16.4312,16.3822,16.4214,278216.0
2025-01-16 13:15:00,16.77,16.77,16.73,16.75,211560.0,16.4312,16.4312,16.392,16.4116,211560.0
2025-01-16 13:20:00,16.75,16.8,16.75,16.79,326827.0,16.4116,16.4606,16.4116,16.4508,326827.0
2025-01-16 13:25:00,16.79,16.81,16.76,16.78,323387.0,16.4508,16.4704,16.4214,16.441,323387.0
2025-01-16 13:30:00,16.77,16.79,16.76,16.77,241139.0,16.4312,16.4508,16.4214,16.4312,241139.0
2025-01-16 13:35:00,16.77,16.78,16.76,16.78,182063.0,16.4312,16.441,16.4214,16.441,182063.0
2025-01-16 13:40:00,16.78,16.8,16.77,16.78,261448.0,16.441,16.4606,16.4312,16.441,261448.0
2025-01-16 13:45:00,16.78,16.79,16.74,16.77,224082.0,16.441,16.4508,16.4018,16.4312,224082.0
2025-01-16 13:50:00,16.78,16.79,16.77,16.78,163323.0,16.441,16.4508,16.4312,16.441,163323.0
2025-01-16 13:55:00,16.78,16.78,16.75,16.76,112907.0,16.441,16.441,16.4116,16.4214,112907.0
2025-01-16 14:00:00,16.76,16.76,16.74,16.74,101795.0,16.4214,16.4214,16.4018,16.4018,101795.0
2025-01-16 14:05:00,16.74,16.75,16.72,16.73,163906.0,16.4018,16.4116,16.3822,16.392,163906.0
2025-01-16 14:10:00,16.73,16.74,16.72,16.74,199864.0,16.392,16.4018,16.3822,16.4018,199864.0
2025-01-16 14:15:00,16.74,16.75,16.72,16.72,94181.0,16.4018,16.4116,16.3822,16.3822,94181.0
2025-01-16 14:20:00,16.72,16.73,16.7,16.71,114804.0,16.3822,16.392,16.3626,16.3724,114804.0
2025-01-16 14:25:00,16.7,16.73,16.7,16.71,111025.0,16.3626,16.392,16.3626,16.3724,111025.0
2025-01-16 14:30:00,16.71,16.73,16.71,16.71,115584.0,16.3724,16.392,16.3724,16.3724,115584.0
2025-01-16 14:35:00,16.71,16.72,16.68,16.7,115488.0,16.3724,16.3822,16.343,16.3626,115488.0
2025-01-16 14:40:00,16.69,16.7,16.66,16.68,165590.0,16.3528,16.3626,16.3234,16.343,165590.0
2025-01-16 14:45:00,16.68,16.69,16.67,16.69,94472.0,16.343,16.3528,16.3332,16.3528,94472.0
2025-01-16 14:50:00,16.69,16.69,16.67,16.69,92999.0,16.3528,16.3528,16.3332,16.3528,92999.0
2025-01-16 14:55:00,16.68,16.73,16.68,16.71,104801.0,16.343,16.392,16.343,16.3724,104801.0
2025-01-16 15:00:00,16.71,16.72,16.71,16.71,75461.0,16.3724,16.3822,16.3724,16.3724,75461.0
2025-01-16 15:05:00,16.71,16.75,16.71,16.74,123450.0,16.3724,16.4116,16.3724,16.4018,123450.0
2025-01-16 15:10:00,16.73,16.75,16.73,16.74,132113.0,16.392,16.4116,16.392,16.4018,132113.0
2025-01-16 15:15:00,16.74,16.76,16.74,16.74,227983.0,16.4018,16.4214,16.4018,16.4018,227983.0
2025-01-16 15:20:00,16.75,16.79,16.74,16.76,134217.0,16.4116,16.4508,16.4018,16.4214,134217.0
2025-01-16 15:25:00,16.76,16.79,16.76,16.79,208441.0,16.4214,16.4508,16.4214,16.4508,208441.0
2025-01-16 15:30:00,16.79,16.85,16.78,16.85,228019.0,16.4508,16.5096,16.441,16.5096,228019.0
2025-01-16 15:35:00,16.85,16.87,16.84,16.87,198326.0,16.5096,16.5292,16.4998,16.5292,198326.0
2025-01-16 15:40:00,16.87,16.89,16.86,16.89,329609.0,16.5292,16.5488,16.5194,16.5488,329609.0
2025-01-16 15:45:00,16.89,16.9,16.86,16.88,237099.0,16.5488,16.5586,16.5194,16.539,237099.0
2025-01-16 15:50:00,16.87,16.91,16.87,16.89,491929.0,16.5292,16.5684,16.5292,16.5488,491929.0
2025-01-16 15:55:00,16.88,16.88,16.82,16.83,985262.0,16.539,16.539,16.4802,16.49,985262.0
2025-01-17 09:30:00,16.99,17.0,16.62,16.93,1889014.0,16.6468,16.6566,16.2842,16.588,1889014.0
2025-01-17 09:35:00,16.93,16.97,16.82,16.94,793893.0,16.588,16.6272,16.4802,16.5978,793893.0
2025-01-17 09:40:00,16.94,17.02,16.92,17.0,735487.0,16.5978,16.6761,16.5782,16.6566,735487.0
2025-01-17 09:45:00,17.0,17.06,16.97,17.05,528684.0,16.6566,16.7153,16.6272,16.7055,528684.0
2025-01-17 09:50:00,17.06,17.06,16.97,16.98,592574.0,16.7153,16.7153,16.6272,16.637,592574.0
2025-01-17 09:55:00,16.98,16.98,16.88,16.94,1278769.0,16.637,16.637,16.539,16.5978,1278769.0
2025-01-17 10:00:00,16.95,16.96,16.87,16.88,1002858.0,16.6076,16.6174,16.5292,16.539,1002858.0
2025-01-17 10:05:00,16.88,16.9,16.76,16.77,412730.0,16.539,16.5586,16.4214,16.4312,412730.0
2025-01-17 10:10:00,16.76,16.82,16.76,16.79,342904.0,16.4214,16.4802,16.4214,16.4508,342904.0
2025-01-17 10:15:00,16.8,16.8,16.75,16.79,380680.0,16.4606,16.4606,16.4116,16.4508,380680.0
2025-01-17 10:20:00,16.79,16.84,16.78,16.81,390869.0,16.4508,16.4998,16.441,16.4704,390869.0
2025-01-17 10:25:00,16.8,16.89,16.79,16.89,353156.0,16.4606,16.5488,16.4508,16.5488,353156.0
2025-01-17 10:30:00,16.89,16.89,16.83,16.84,343260.0,16.5488,16.5488,16.49,16.4998,343260.0
2025-01-17 10:35:00,16.84,16.86,16.82,16.84,368952.0,16.4998,16.5194,16.4802,16.4998,368952.0
2025-01-17 10:40:00,16.84,16.88,16.84,16.85,286631.0,16.4998,16.539,16.4998,16.5096,286631.0
2025-01-17 10:45:00,16.85,16.88,16.8,16.81,395475.0,16.5096,16.539,16.4606,16.4704,395475.0
2025-01-17 10:50:00,16.81,16.85,16.8,16.84,305133.0,16.4704,16.5096,16.4606,16.4998,305133.0
2025-01-17 10:55:00,16.84,16.84,16.79,16.82,624074.0,16.4998,16.4998,16.4508,16.4802,624074.0
2025-01-17 11:00:00,16.81,16.83,16.76,16.8,403092.0,16.4704,16.49,16.4214,16.4606,403092.0
2025-01-17 11:05:00,16.8,16.83,16.79,16.8,263405.0,16.4606,16.49,16.4508,16.4606,263405.0
2025-01-17 11:10:00,16.8,16.91,16.79,16.89,598348.0,16.4606,16.5684,16.4508,16.5488,598348.0
2025-01-17 11:15:00,16.89,16.93,16.89,16.89,425999.0,16.5488,16.588,16.5488,16.5488,425999.0
2025-01-17 11:20:00,16.9,16.9,16.86,16.89,284381.0,16.5586,16.5586,16.5194,16.5488,284381.0
2025-01-17 11:25:00,16.89,16.9,16.87,16.87,179975.0,16.5488,16.5586,16.5292,16.5292,179975.0
2025-01-17 11:30:00,16.88,16.91,16.87,16.91,359850.0,16.539,16.5684,16.5292,16.5684,359850.0
2025-01-17 11:35:00,16.91,16.92,16.89,16.89,267028.0,16.5684,16.5782,16.5488,16.5488,267028.0
2025-01-17 11:40:00,16.9,16.94,16.89,16.94,335369.0,16.5586,16.5978,16.5488,16.5978,335369.0
2025-01-17 11:45:00,16.94,16.94,16.91,16.92,159739.0,16.5978,16.5978,16.5684,16.5782,159739.0
2025-01-17 11:50:00,16.93,16.94,16.9,16.93,316982.0,16.588,16.5978,16.5586,16.588,316982.0
2025-01-17 11:55:00,16.93,16.98,16.92,16.96,679139.0,16.588,16.637,16.5782,16.6174,679139.0
2025-01-17 12:00:00,16.96,16.97,16.92,16.92,284937.0,16.6174,16.6272,16.5782,16.5782,284937.0
2025-01-17 12:05:00,16.92,16.94,16.91,16.94,251649.0,16.5782,16.5978,16.5684,16.5978,251649.0
2025-01-17 12:10:00,16.94,16.97,16.93,16.96,254557.0,16.5978,16.6272,16.588,16.6174,254557.0
2025-01-17 12:15:00,16.96,16.99,16.95,16.98,348079.0,16.6174,16.6468,16.6076,16.637,348079.0
2025-01-17 12:20:00,16.98,17.0,16.97,17.0,284211.0,16.637,16.6566,16.6272,16.6566,284211.0
2025-01-17 12:25:00,16.99,17.02,16.99,17.01,250022.0,16.6468,16.6761,16.6468,16.6663,250022.0
2025-01-17 12:30:00,17.01,17.03,17.0,17.03,286600.0,16.6663,16.6859,16.6566,16.6859,286600.0
2025-01-17 12:35:00,17.03,17.03,16.98,17.01,373633.0,16.6859,16.6859,16.637,16.6663,373633.0
2025-01-17 12:40:00,17.01,17.01,16.96,16.96,113228.0,16.6663,16.6663,16.6174,16.6174,113228.0
2025-01-17 12:45:00,16.96,16.98,16.95,16.96,96364.0,16.6174,16.637,16.6076,16.6174,96364.0
2025-01-17 12:50:00,16.96,16.96,16.94,16.95,161476.0,16.6174,16.6174,16.5978,16.6076,161476.0
2025-01-17 12:55:00,16.94,16.96,16.93,16.93,207499.0,16.5978,16.6174,16.588,16.588,207499.0
2025-01-17 13:00:00,16.93,16.94,16.88,16.89,178587.0,16.588,16.5978,16.539,16.5488,178587.0
2025-01-17 13:05:00,16.9,16.91,16.88,16.89,227076.0,16.5586,16.5684,16.539,16.5488,227076.0
2025-01-17 13:10:00,16.89,16.91,16.89,16.89,78543.0,16.5488,16.5684,16.5488,16.5488,78543.0
2025-01-17 13:15:00,16.89,16.89,16.84,16.85,150498.0,16.5488,16.5488,16.4998,16.5096,150498.0
2025-01-17 13:20:00,16.84,16.85,16.82,16.83,127634.0,16.4998,16.5096,16.4802,16.49,127634.0
2025-01-17 13:25:00,16.84,16.84,16.82,16.82,67930.0,16.4998,16.4998,16.4802,16.4802,67930.0
2025-01-17 13:30:00,16.82,16.84,16.81,16.82,218998.0,16.4802,16.4998,16.4704,16.4802,218998.0
2025-01-17 13:35:00,16.82,16.84,16.82,16.83,147507.0,16.4802,16.4998,16.4802,16.49,147507.0
2025-01-17 13:40:00,16.84,16.84,16.81,16.82,114258.0,16.4998,16.4998,16.4704,16.4802,114258.0
2025-01-17 13:45:00,16.82,16.85,16.82,16.82,173473.0,16.4802,16.5096,16.4802,16.4802,173473.0
2025-01-17 13:50:00,16.82,16.83,16.8,16.83,271452.0,16.4802,16.49,16.4606,16.49,271452.0
2025-01-17 13:55:00,16.82,16.87,16.82,16.85,432660.0,16.4802,16.5292,16.4802,16.5096,432660.0
2025-01-17 14:00:00,16.86,16.86,16.81,16.81,76519.0,16.5194,16.5194,16.4704,16.4704,76519.0
2025-01-17 14:05:00,16.81,16.83,16.8,16.82,285735.0,16.4704,16.49,16.4606,16.4802,285735.0
2025-01-17 14:10:00,16.82,16.84,16.82,16.84,84886.0,16.4802,16.4998,16.4802,16.4998,84886.0
2025-01-17 14:15:00,16.83,16.87,16.83,16.86,203184.0,16.49,16.5292,16.49,16.5194,203184.0
2025-01-17 14:20:00,16.87,16.9,16.86,16.89,206429.0,16.5292,16.5586,16.5194,16.5488,206429.0
2025-01-17 14:25:00,16.89,16.93,16.89,16.91,284575.0,16.5488,16.588,16.5488,16.5684,284575.0
2025-01-17 14:30:00,16.91,16.94,16.91,16.92,164785.0,16.5684,16.5978,16.5684,16.5782,164785.0
2025-01-17 14:35:00,16.93,16.94,16.91,16.91,258544.0,16.588,16.5978,16.5684,16.5684,258544.0
2025-01-17 14:40:00,16.91,16.92,16.88,16.89,272360.0,16.5684,16.5782,16.539,16.5488,272360.0
2025-01-17 14:45:00,16.9,16.91,16.88,16.89,199995.0,16.5586,16.5684,16.539,16.5488,199995.0
2025-01-17 14:50:00,16.88,16.91,16.88,16.89,62568.0,16.539,16.5684,16.539,16.5488,62568.0
2025-01-17 14:55:00,16.89,16.91,16.88,16.9,142445.0,16.5488,16.5684,16.539,16.5586,142445.0
2025-01-17 15:00:00,16.9,16.9,16.87,16.89,210368.0,16.5586,16.5586,16.5292,16.5488,210368.0
2025-01-17 15:05:00,16.88,16.9,16.87,16.9,293552.0,16.539,16.5586,16.5292,16.5586,293552.0
2025-01-17 15:10:00,16.89,16.92,16.89,16.91,171146.0,16.5488,16.5782,16.5488,16.5684,171146.0
2025-01-17 15:15:00,16.91,16.95,16.91,16.94,292028.0,16.5684,16.6076,16.5684,16.5978,292028.0
2025-01-17 15:20:00,16.94,16.94,16.91,16.93,233013.0,16.5978,16.5978,16.5684,16.588,233013.0
2025-01-17 15:25:00,16.93,16.95,16.92,16.94,226191.0,16.588,16.6076,16.5782,16.5978,226191.0
2025-01-17 15:30:00,16.94,16.99,16.93,16.97,365550.0,16.5978,16.6468,16.588,16.6272,365550.0
2025-01-17 15:35:00,16.98,16.98,16.95,16.97,303352.0,16.637,16.637,16.6076,16.6272,303352.0
2025-01-17 15:40:00,16.97,16.98,16.94,16.95,290725.0,16.6272,16.637,16.5978,16.6076,290725.0
2025-01-17 15:45:00,16.95,16.96,16.93,16.94,343261.0,16.6076,16.6174,16.588,16.5978,343261.0
2025-01-17 15:50:00,16.94,16.99,16.94,16.98,660974.0,16.5978,16.6468,16.5978,16.637,660974.0
2025-01-17 15:55:00,16.98,17.02,16.97,17.01,1502618.0,16.637,16.6761,16.6272,16.6663,1502618.0
2025-01-21 09:30:00,17.05,17.14,16.9,16.99,593181.0,16.7055,16.7937,16.5586,16.6468,593181.0
2025-01-21 09:35:00,16.98,17.04,16.95,16.98,177040.0,16.637,16.6957,16.6076,16.637,177040.0
2025-01-21 09:40:00,16.98,17.05,16.98,17.04,181831.0,16.637,16.7055,16.637,16.6957,181831.0
2025-01-21 09:45:00,17.04,17.1,17.03,17.09,170047.0,16.6957,16.7545,16.6859,16.7447,170047.0
2025-01-21 09:50:00,17.09,17.1,17.05,17.09,207140.0,16.7447,16.7545,16.7055,16.7447,207140.0
2025-01-21 09:55:00,17.09,17.14,17.08,17.13,218052.0,16.7447,16.7937,16.7349,16.7839,218052.0
2025-01-21 10:00:00,17.13,17.14,17.09,17.14,218226.0,16.7839,16.7937,16.7447,16.7937,218226.0
2025-01-21 10:05:00,17.14,17.18,17.11,17.16,140331.0,16.7937,16.8329,16.7643,16.8133,140331.0
2025-01-21 10:10:00,17.16,17.16,17.08,17.11,245932.0,16.8133,16.8133,16.7349,16.7643,245932.0
2025-01-21 10:15:00,17.11,17.14,17.07,17.08,103073.0,16.7643,16.7937,16.7251,16.7349,103073.0
2025-01-21 10:20:00,17.07,17.09,17.06,17.07,142785.0,16.7251,16.7447,16.7153,16.7251,142785.0
2025-01-21 10:25:00,17.07,17.1,17.06,17.1,140134.0,16.7251,16.7545,16.7153,16.7545,140134.0
2025-01-21 10:30:00,17.1,17.1,17.02,17.03,150810.0,16.7545,16.7545,16.6761,16.6859,150810.0
2025-01-21 10:35:00,17.03,17.07,17.01,17.07,160991.0,16.6859,16.7251,16.6663,16.7251,160991.0
2025-01-21 10:40:00,17.07,17.1,17.05,17.09,580523.0,16.7251,16.7545,16.7055,16.7447,580523.0
2025-01-21 10:45:00,17.09,17.09,17.0,17.01,100814.0,16.7447,16.7447,16.6566,16.6663,100814.0
2025-01-21 10:50:00,17.01,17.04,16.99,17.03,112179.0,16.6663,16.6957,16.6468,16.6859,112179.0
2025-01-21 10:55:00,17.03,17.09,17.03,17.08,142410.0,16.6859,16.7447,16.6859,16.7349,142410.0
2025-01-21 11:00:00,17.08,17.1,17.06,17.07,250489.0,16.7349,16.7545,16.7153,16.7251,250489.0
2025-01-21 11:05:00,17.08,17.12,17.07,17.12,93012.0,16.7349,16.7741,16.7251,16.7741,93012.0
2025-01-21 11:10:00,17.12,17.18,17.11,17.17,103079.0,16.7741,16.8329,16.7643,16.8231,103079.0
2025-01-21 11:15:00,17.17,17.18,17.15,17.18,91219.0,16.8231,16.8329,16.8035,16.8329,91219.0
2025-01-21 11:20:00,17.18,17.22,17.16,17.21,213944.0,16.8329,16.8721,16.8133,16.8623,213944.0
2025-01-21 11:25:00,17.22,17.23,17.18,17.19,112724.0,16.8721,16.8819,16.8329,16.8427,112724.0
2025-01-21 11:30:00,17.19,17.2,17.17,17.19,75110.0,16.8427,16.8525,16.8231,16.8427,75110.0
2025-01-21 11:35:00,17.19,17.19,17.15,17.18,112237.0,16.8427,16.8427,16.8035,16.8329,112237.0
2025-01-21 11:40:00,17.18,17.21,17.16,17.19,233580.0,16.8329,16.8623,16.8133,16.8427,233580.0
2025-01-21 11:45:00,17.19,17.2,17.14,17.17,178241.0,16.8427,16.8525,16.7937,16.8231,178241.0
2025-01-21 11:50:00,17.16,17.17,17.13,17.16,111479.0,16.8133,16.8231,16.7839,16.8133,111479.0
2025-01-21 11:55:00,17.16,17.17,17.13,17.14,104051.0,16.8133,16.8231,16.7839,16.7937,104051.0
2025-01-21 12:00:00,17.13,17.14,17.11,17.12,82092.0,16.7839,16.7937,16.7643,16.7741,82092.0
2025-01-21 12:05:00,17.12,17.13,17.11,17.13,44589.0,16.7741,16.7839,16.7643,16.7839,44589.0
2025-01-21 12:10:00,17.13,17.13,17.09,17.1,122876.0,16.7839,16.7839,16.7447,16.7545,122876.0
2025-01-21 12:15:00,17.1,17.11,17.09,17.1,43080.0,16.7545,16.7643,16.7447,16.7545,43080.0
2025-01-21 12:20:00,17.1,17.11,17.09,17.09,67116.0,16.7545,16.7643,16.7447,16.7447,67116.0
2025-01-21 12:25:00,17.08,17.1,17.07,17.1,126752.0,16.7349,16.7545,16.7251,16.7545,126752.0
2025-01-21 12:30:00,17.1,17.11,17.08,17.09,100277.0,16.7545,16.7643,16.7349,16.7447,100277.0
2025-01-21 12:35:00,17.09,17.09,17.06,17.07,198120.0,16.7447,16.7447,16.7153,16.7251,198120.0
2025-01-21 12:40:00,17.07,17.08,17.05,17.05,72375.0,16.7251,16.7349,16.7055,16.7055,72375.0
2025-01-21 12:45:00,17.05,17.06,17.03,17.03,43616.0,16.7055,16.7153,16.6859,16.6859,43616.0
2025-01-21 12:50:00,17.04,17.07,17.03,17.05,157816.0,16.6957,16.7251,16.6859,16.7055,157816.0
2025-01-21 12:55:00,17.05,17.06,17.04,17.05,52895.0,16.7055,16.7153,16.6957,16.7055,52895.0
2025-01-21 13:00:00,17.05,17.07,17.05,17.07,65874.0,16.7055,16.7251,16.7055,16.7251,65874.0
2025-01-21 13:05:00,17.06,17.09,17.06,17.07,160030.0,16.7153,16.7447,16.7153,16.7251,160030.0
2025-01-21 13:10:00,17.07,17.08,17.03,17.04,83365.0,16.7251,16.7349,16.6859,16.6957,83365.0
2025-01-21 13:15:00,17.04,17.07,17.03,17.05,130204.0,16.6957,16.7251,16.6859,16.7055,130204.0
2025-01-21 13:20:00,17.06,17.07,17.05,17.07,316737.0,16.7153,16.7251,16.7055,16.7251,316737.0
2025-01-21 13:25:00,17.07,17.09,17.06,17.07,106338.0,16.7251,16.7447,16.7153,16.7251,106338.0
2025-01-21 13:30:00,17.07,17.08,17.04,17.06,116991.0,16.7251,16.7349,16.6957,16.7153,116991.0
2025-01-21 13:35:00,17.07,17.07,17.04,17.05,58005.0,16.7251,16.7251,16.6957,16.7055,58005.0
2025-01-21 13:40:00,17.05,17.06,17.04,17.05,72218.0,16.7055,16.7153,16.6957,16.7055,72218.0
2025-01-21 13:45:00,17.06,17.07,17.05,17.05,33837.0,16.7153,16.7251,16.7055,16.7055,33837.0
2025-01-21 13:50:00,17.05,17.07,17.05,17.05,45203.0,16.7055,16.7251,16.7055,16.7055,45203.0
2025-01-21 13:55:00,17.05,17.06,17.04,17.05,41132.0,16.7055,16.7153,16.6957,16.7055,41132.0
2025-01-21 14:00:00,17.05,17.07,17.04,17.07,121964.0,16.7055,16.7251,16.6957,16.7251,121964.0
2025-01-21 14:05:00,17.07,17.11,17.06,17.11,72162.0,16.7251,16.7643,16.7153,16.7643,72162.0
2025-01-21 14:10:00,17.11,17.13,17.1,17.1,84247.0,16.7643,16.7839,16.7545,16.7545,84247.0
2025-01-21 14:15:00,17.1,17.11,17.1,17.1,48682.0,16.7545,16.7643,16.7545,16.7545,48682.0
2025-01-21 14:20:00,17.11,17.11,17.09,17.11,70259.0,16.7643,16.7643,16.7447,16.7643,70259.0
2025-01-21 14:25:00,17.11,17.12,17.08,17.1,126257.0,16.7643,16.7741,16.7349,16.7545,126257.0
2025-01-21 14:30:00,17.1,17.12,17.09,17.11,146487.0,16.7545,16.7741,16.7447,16.7643,146487.0
2025-01-21 14:35:00,17.11,17.11,17.08,17.08,53051.0,16.7643,16.7643,16.7349,16.7349,53051.0
2025-01-21 14:40:00,17.09,17.09,17.07,17.09,77261.0,16.7447,16.7447,16.7251,16.7447,77261.0
2025-01-21 14:45:00,17.08,17.09,17.06,17.07,53364.0,16.7349,16.7447,16.7153,16.7251,53364.0
2025-01-21 14:50:00,17.07,17.08,17.06,17.07,62465.0,16.7251,16.7349,16.7153,16.7251,62465.0
2025-01-21 14:55:00,17.08,17.08,17.07,17.08,104222.0,16.7349,16.7349,16.7251,16.7349,104222.0
2025-01-21 15:00:00,17.08,17.08,17.07,17.07,46566.0,16.7349,16.7349,16.7251,16.7251,46566.0
2025-01-21 15:05:00,17.07,17.1,17.07,17.1,114383.0,16.7251,16.7545,16.7251,16.7545,114383.0
2025-01-21 15:10:00,17.1,17.11,17.09,17.1,62208.0,16.7545,16.7643,16.7447,16.7545,62208.0
2025-01-21 15:15:00,17.11,17.13,17.1,17.12,178337.0,16.7643,16.7839,16.7545,16.7741,178337.0
2025-01-21 15:20:00,17.12,17.13,17.11,17.12,150769.0,16.7741,16.7839,16.7643,16.7741,150769.0
2025-01-21 15:25:00,17.12,17.14,17.11,17.13,170628.0,16.7741,16.7937,16.7643,16.7839,170628.0
2025-01-21 15:30:00,17.14,17.16,17.13,17.14,242649.0,16.7937,16.8133,16.7839,16.7937,242649.0
2025-01-21 15:35:00,17.14,17.17,17.13,17.16,152764.0,16.7937,16.8231,16.7839,16.8133,152764.0
2025-01-21 15:40:00,17.16,17.18,17.16,17.17,189982.0,16.8133,16.8329,16.8133,16.8231,189982.0
2025-01-21 15:45:00,17.17,17.18,17.17,17.18,177225.0,16.8231,16.8329,16.8231,16.8329,177225.0
2025-01-21 15:50:00,17.17,17.22,17.15,17.18,821146.0,16.8231,16.8721,16.8035,16.8329,821146.0
2025-01-21 15:55:00,17.17,17.18,17.09,17.1,1814760.0,16.8231,16.8329,16.7447,16.7545,1814760.0
2025-01-22 09:30:00,16.99,17.1,16.98,17.03,354811.0,16.6468,16.7545,16.637,16.6859,354811.0
2025-01-22 09:35:00,17.02,17.03,16.93,16.94,187396.0,16.6761,16.6859,16.588,16.5978,187396.0
2025-01-22 09:40:00,16.94,16.96,16.92,16.96,187229.0,16.5978,16.6174,16.5782,16.6174,187229.0
2025-01-22 09:45:00,16.96,16.99,16.93,16.93,100327.0,16.6174,16.6468,16.588,16.588,100327.0
2025-01-22 09:50:00,16.93,16.96,16.91,16.95,80897.0,16.588,16.6174,16.5684,16.6076,80897.0
2025-01-22 09:55:00,16.95,16.97,16.87,16.87,168384.0,16.6076,16.6272,16.5292,16.5292,168384.0
2025-01-22 10:00:00,16.88,16.91,16.87,16.9,229934.0,16.539,16.5684,16.5292,16.5586,229934.0
2025-01-22 10:05:00,16.9,16.91,16.85,16.86,436161.0,16.5586,16.5684,16.5096,16.5194,436161.0
2025-01-22 10:10:00,16.86,16.88,16.83,16.86,169475.0,16.5194,16.539,16.49,16.5194,169475.0
2025-01-22 10:15:00,16.86,16.9,16.84,16.85,139441.0,16.5194,16.5586,16.4998,16.5096,139441.0
2025-01-22 10:20:00,16.85,16.87,16.84,16.87,219595.0,16.5096,16.5292,16.4998,16.5292,219595.0
2025-01-22 10:25:00,16.86,16.87,16.84,16.87,134739.0,16.5194,16.5292,16.4998,16.5292,134739.0
2025-01-22 10:30:00,16.87,16.87,16.82,16.82,240532.0,16.5292,16.5292,16.4802,16.4802,240532.0
2025-01-22 10:35:00,16.83,16.88,16.81,16.82,394541.0,16.49,16.539,16.4704,16.4802,394541.0
2025-01-22 10:40:00,16.82,16.83,16.79,16.8,229825.0,16.4802,16.49,16.4508,16.4606,229825.0
2025-01-22 10:45:00,16.8,16.82,16.76,16.77,172644.0,16.4606,16.4802,16.4214,16.4312,172644.0
2025-01-22 10:50:00,16.76,16.79,16.73,16.79,187891.0,16.4214,16.4508,16.392,16.4508,187891.0
2025-01-22 10:55:00,16.79,16.8,16.77,16.8,160347.0,16.4508,16.4606,16.4312,16.4606,160347.0
2025-01-22 11:00:00,16.79,16.81,16.77,16.79,169345.0,16.4508,16.4704,16.4312,16.4508,169345.0
2025-01-22 11:05:00,16.79,16.82,16.77,16.79,455475.0,16.4508,16.4802,16.4312,16.4508,455475.0
2025-01-22 11:10:00,16.78,16.81,16.78,16.79,173692.0,16.441,16.4704,16.441,16.4508,173692.0
2025-01-22 11:15:00,16.8,16.8,16.75,16.78,171734.0,16.4606,16.4606,16.4116,16.441,171734.0
2025-01-22 11:20:00,16.78,16.79,16.76,16.77,156755.0,16.441,16.4508,16.4214,16.4312,156755.0
2025-01-22 11:25:00,16.77,16.81,16.77,16.79,125039.0,16.4312,16.4704,16.4312,16.4508,125039.0
2025-01-22 11:30:00,16.8,16.82,16.79,16.81,106823.0,16.4606,16.4802,16.4508,16.4704,106823.0
2025-01-22 11:35:00,16.8,16.81,16.78,16.8,147272.0,16.4606,16.4704,16.441,16.4606,147272.0
2025-01-22 11:40:00,16.8,16.82,16.79,16.8,164756.0,16.4606,16.4802,16.4508,16.4606,164756.0
2025-01-22 11:45:00,16.8,16.81,16.79,16.8,52644.0,16.4606,16.4704,16.4508,16.4606,52644.0
2025-01-22 11:50:00,16.8,16.83,16.79,16.81,193097.0,16.4606,16.49,16.4508,16.4704,193097.0
2025-01-22 11:55:00,16.82,16.82,16.77,16.77,107805.0,16.4802,16.4802,16.4312,16.4312,107805.0
2025-01-22 12:00:00,16.78,16.78,16.74,16.76,93567.0,16.441,16.441,16.4018,16.4214,93567.0
2025-01-22 12:05:00,16.76,16.77,16.75,16.77,71715.0,16.4214,16.4312,16.4116,16.4312,71715.0
2025-01-22 12:10:00,16.77,16.79,16.76,16.76,145912.0,16.4312,16.4508,16.4214,16.4214,145912.0
2025-01-22 12:15:00,16.77,16.81,16.76,16.8,123544.0,16.4312,16.4704,16.4214,16.4606,123544.0
2025-01-22 12:20:00,16.8,16.82,16.79,16.8,113508.0,16.4606,16.4802,16.4508,16.4606,113508.0
2025-01-22 12:25:00,16.8,16.82,16.79,16.8,141577.0,16.4606,16.4802,16.4508,16.4606,141577.0
2025-01-22 12:30:00,16.8,16.83,16.8,16.8,157061.0,16.4606,16.49,16.4606,16.4606,157061.0
2025-01-22 12:35:00,16.8,16.82,16.79,16.82,131242.0,16.4606,16.4802,16.4508,16.4802,131242.0
2025-01-22 12:40:00,16.82,16.82,16.8,16.81,71877.0,16.4802,16.4802,16.4606,16.4704,71877.0
2025-01-22 12:45:00,16.81,16.82,16.8,16.82,91575.0,16.4704,16.4802,16.4606,16.4802,91575.0
2025-01-22 12:50:00,16.82,16.83,16.8,16.81,131334.0,16.4802,16.49,16.4606,16.4704,131334.0
2025-01-22 12:55:00,16.82,16.83,16.8,16.8,59727.0,16.4802,16.49,16.4606,16.4606,59727.0
2025-01-22 13:00:00,16.8,16.81,16.79,16.8,66148.0,16.4606,16.4704,16.4508,16.4606,66148.0
2025-01-22 13:05:00,16.8,16.84,16.8,16.84,150312.0,16.4606,16.4998,16.4606,16.4998,150312.0
2025-01-22 13:10:00,16.84,16.86,16.83,16.85,186473.0,16.4998,16.5194,16.49,16.5096,186473.0
2025-01-22 13:15:00,16.86,16.87,16.85,16.86,37406.0,16.5194,16.5292,16.5096,16.5194,37406.0
2025-01-22 13:20:00,16.86,16.88,16.85,16.87,103152.0,16.5194,16.539,16.5096,16.5292,103152.0
2025-01-22 13:25:00,16.87,16.88,16.86,16.87,39948.0,16.5292,16.539,16.5194,16.5292,39948.0
2025-01-22 13:30:00,16.86,16.87,16.85,16.85,60455.0,16.5194,16.5292,16.5096,16.5096,60455.0
2025-01-22 13:35:00,16.86,16.88,16.84,16.88,96426.0,16.5194,16.539,16.4998,16.539,96426.0
2025-01-22 13:40:00,16.89,16.89,16.88,16.89,57738.0,16.5488,16.5488,16.539,16.5488,57738.0
2025-01-22 13:45:00,16.88,16.89,16.88,16.89,48421.0,16.539,16.5488,16.539,16.5488,48421.0
2025-01-22 13:50:00,16.89,16.89,16.87,16.87,63030.0,16.5488,16.5488,16.5292,16.5292,63030.0
2025-01-22 13:55:00,16.87,16.88,16.86,16.88,97695.0,16.5292,16.539,16.5194,16.539,97695.0
2025-01-22 14:00:00,16.88,16.89,16.86,16.89,110141.0,16.539,16.5488,16.5194,16.5488,110141.0
2025-01-22 14:05:00,16.89,16.89,16.88,16.89,61915.0,16.5488,16.5488,16.539,16.5488,61915.0
2025-01-22 14:10:00,16.89,16.89,16.87,16.89,178319.0,16.5488,16.5488,16.5292,16.5488,178319.0
2025-01-22 14:15:00,16.89,16.89,16.87,16.88,127558.0,16.5488,16.5488,16.5292,16.539,127558.0
2025-01-22 14:20:00,16.88,16.91,16.87,16.91,130892.0,16.539,16.5684,16.5292,16.5684,130892.0
2025-01-22 14:25:00,16.91,16.91,16.89,16.9,276576.0,16.5684,16.5684,16.5488,16.5586,276576.0
2025-01-22 14:30:00,16.91,16.91,16.9,16.9,58428.0,16.5684,16.5684,16.5586,16.5586,58428.0
2025-01-22 14:35:00,16.9,16.93,16.9,16.91,121881.0,16.5586,16.588,16.5586,16.5684,121881.0
2025-01-22 14:40:00,16.91,16.92,16.91,16.91,25252.0,16.5684,16.5782,16.5684,16.5684,25252.0
2025-01-22 14:45:00,16.91,16.92,16.9,16.91,99515.0,16.5684,16.5782,16.5586,16.5684,99515.0
2025-01-22 14:50:00,16.91,16.95,16.9,16.93,149170.0,16.5684,16.6076,16.5586,16.588,149170.0
2025-01-22 14:55:00,16.94,16.94,16.93,16.94,74404.0,16.5978,16.5978,16.588,16.5978,74404.0
2025-01-22 15:00:00,16.94,16.94,16.92,16.92,68971.0,16.5978,16.5978,16.5782,16.5782,68971.0
2025-01-22 15:05:00,16.92,16.93,16.92,16.93,151474.0,16.5782,16.588,16.5782,16.588,151474.0
2025-01-22 15:10:00,16.93,16.93,16.92,16.92,47274.0,16.588,16.588,16.5782,16.5782,47274.0
2025-01-22 15:15:00,16.93,16.95,16.92,16.94,415066.0,16.588,16.6076,16.5782,16.5978,415066.0
2025-01-22 15:20:00,16.94,16.94,16.9,16.91,136351.0,16.5978,16.5978,16.5586,16.5684,136351.0
2025-01-22 15:25:00,16.91,16.92,16.89,16.89,65794.0,16.5684,16.5782,16.5488,16.5488,65794.0
2025-01-22 15:30:00,16.9,16.91,16.89,16.91,124570.0,16.5586,16.5684,16.5488,16.5684,124570.0
2025-01-22 15:35:00,16.91,16.91,16.88,16.89,230812.0,16.5684,16.5684,16.539,16.5488,230812.0
2025-01-22 15:40:00,16.89,16.89,16.88,16.89,126544.0,16.5488,16.5488,16.539,16.5488,126544.0
2025-01-22 15:45:00,16.89,16.9,16.88,16.88,176212.0,16.5488,16.5586,16.539,16.539,176212.0
2025-01-22 15:50:00,16.88,16.91,16.86,16.87,790188.0,16.539,16.5684,16.5194,16.5292,790188.0
2025-01-22 15:55:00,16.86,16.89,16.85,16.85,867050.0,16.5194,16.5488,16.5096,16.5096,867050.0
2025-01-23 09:30:00,16.83,16.94,16.83,16.92,271763.0,16.49,16.5978,16.49,16.5782,271763.0
2025-01-23 09:35:00,16.93,17.01,16.92,16.94,189677.0,16.588,16.6663,16.5782,16.5978,189677.0
2025-01-23 09:40:00,16.95,16.99,16.94,16.98,88682.0,16.6076,16.6468,16.5978,16.637,88682.0
2025-01-23 09:45:00,16.98,17.01,16.95,16.96,80020.0,16.637,16.6663,16.6076,16.6174,80020.0
2025-01-23 09:50:00,16.97,16.98,16.95,16.96,55606.0,16.6272,16.637,16.6076,16.6174,55606.0
2025-01-23 09:55:00,16.95,17.0,16.94,16.99,105608.0,16.6076,16.6566,16.5978,16.6468,105608.0
2025-01-23 10:00:00,16.98,17.04,16.97,17.03,164384.0,16.637,16.6957,16.6272,16.6859,164384.0
2025-01-23 10:05:00,17.03,17.04,16.93,16.95,73703.0,16.6859,16.6957,16.588,16.6076,73703.0
2025-01-23 10:10:00,16.94,16.95,16.91,16.93,152965.0,16.5978,16.6076,16.5684,16.588,152965.0
2025-01-23 10:15:00,16.93,16.95,16.91,16.92,133347.0,16.588,16.6076,16.5684,16.5782,133347.0
2025-01-23 10:20:00,16.93,16.93,16.86,16.86,204997.0,16.588,16.588,16.5194,16.5194,204997.0
2025-01-23 10:25:00,16.87,16.92,16.86,16.9,200788.0,16.5292,16.5782,16.5194,16.5586,200788.0
2025-01-23 10:30:00,16.9,16.93,16.88,16.91,123727.0,16.5586,16.588,16.539,16.5684,123727.0
2025-01-23 10:35:00,16.92,16.92,16.87,16.88,161119.0,16.5782,16.5782,16.5292,16.539,161119.0
2025-01-23 10:40:00,16.88,16.96,16.87,16.96,171689.0,16.539,16.6174,16.5292,16.6174,171689.0
2025-01-23 10:45:00,16.95,16.96,16.91,16.94,171475.0,16.6076,16.6174,16.5684,16.5978,171475.0
2025-01-23 10:50:00,16.94,16.96,16.93,16.95,139093.0,16.5978,16.6174,16.588,16.6076,139093.0
2025-01-23 10:55:00,16.96,16.96,16.93,16.96,147940.0,16.6174,16.6174,16.588,16.6174,147940.0
2025-01-23 11:00:00,16.96,17.0,16.95,16.99,105037.0,16.6174,16.6566,16.6076,16.6468,105037.0
2025-01-23 11:05:00,17.0,17.01,16.97,16.99,182874.0,16.6566,16.6663,16.6272,16.6468,182874.0
2025-01-23 11:10:00,16.99,17.0,16.95,16.96,291684.0,16.6468,16.6566,16.6076,16.6174,291684.0
2025-01-23 11:15:00,16.96,17.01,16.96,17.0,126893.0,16.6174,16.6663,16.6174,16.6566,126893.0
2025-01-23 11:20:00,17.0,17.02,16.98,17.02,178012.0,16.6566,16.6761,16.637,16.6761,178012.0
2025-01-23 11:25:00,17.01,17.01,16.95,16.96,155294.0,16.6663,16.6663,16.6076,16.6174,155294.0
2025-01-23 11:30:00,16.96,16.97,16.94,16.96,127419.0,16.6174,16.6272,16.5978,16.6174,127419.0
2025-01-23 11:35:00,16.96,16.96,16.93,16.95,271426.0,16.6174,16.6174,16.588,16.6076,271426.0
2025-01-23 11:40:00,16.96,16.96,16.93,16.95,198771.0,16.6174,16.6174,16.588,16.6076,198771.0
2025-01-23 11:45:00,16.95,16.97,16.93,16.94,215844.0,16.6076,16.6272,16.588,16.5978,215844.0
2025-01-23 11:50:00,16.94,16.95,16.92,16.95,162783.0,16.5978,16.6076,16.5782,16.6076,162783.0
2025-01-23 11:55:00,16.95,16.95,16.94,16.94,51279.0,16.6076,16.6076,16.5978,16.5978,51279.0
2025-01-23 12:00:00,16.94,16.98,16.93,16.98,169928.0,16.5978,16.637,16.588,16.637,169928.0
2025-01-23 12:05:00,16.98,17.0,16.97,16.98,107956.0,16.637,16.6566,16.6272,16.637,107956.0
2025-01-23 12:10:00,16.98,16.99,16.97,16.99,103091.0,16.637,16.6468,16.6272,16.6468,103091.0
2025-01-23 12:15:00,16.98,16.99,16.94,16.96,180347.0,16.637,16.6468,16.5978,16.6174,180347.0
2025-01-23 12:20:00,16.96,17.0,16.95,16.97,219426.0,16.6174,16.6566,16.6076,16.6272,219426.0
2025-01-23 12:25:00,16.98,17.0,16.97,17.0,160625.0,16.637,16.6566,16.6272,16.6566,160625.0
2025-01-23 12:30:00,17.0,17.0,16.97,17.0,168271.0,16.6566,16.6566,16.6272,16.6566,168271.0
2025-01-23 12:35:00,17.0,17.0,16.97,16.98,373615.0,16.6566,16.6566,16.6272,16.637,373615.0
2025-01-23 12:40:00,16.98,16.99,16.97,16.98,244683.0,16.637,16.6468,16.6272,16.637,244683.0
2025-01-23 12:45:00,16.98,17.0,16.97,16.98,197417.0,16.637,16.6566,16.6272,16.637,197417.0
2025-01-23 12:50:00,16.99,17.0,16.98,17.0,250798.0,16.6468,16.6566,16.637,16.6566,250798.0
2025-01-23 12:55:00,17.0,17.0,16.98,16.98,80777.0,16.6566,16.6566,16.637,16.637,80777.0
2025-01-23 13:00:00,16.98,17.03,16.98,17.02,244278.0,16.637,16.6859,16.637,16.6761,244278.0
2025-01-23 13:05:00,17.02,17.04,17.01,17.03,208020.0,16.6761,16.6957,16.6663,16.6859,208020.0
2025-01-23 13:10:00,17.03,17.04,17.01,17.01,245896.0,16.6859,16.6957,16.6663,16.6663,245896.0
2025-01-23 13:15:00,17.02,17.03,17.01,17.03,164831.0,16.6761,16.6859,16.6663,16.6859,164831.0
2025-01-23 13:20:00,17.03,17.04,17.01,17.02,284635.0,16.6859,16.6957,16.6663,16.6761,284635.0
2025-01-23 13:25:00,17.02,17.02,17.0,17.01,60038.0,16.6761,16.6761,16.6566,16.6663,60038.0
2025-01-23 13:30:00,17.01,17.01,16.99,17.0,175651.0,16.6663,16.6663,16.6468,16.6566,175651.0
2025-01-23 13:35:00,17.0,17.0,16.96,16.96,191800.0,16.6566,16.6566,16.6174,16.6174,191800.0
2025-01-23 13:40:00,16.96,16.97,16.96,16.96,40929.0,16.6174,16.6272,16.6174,16.6174,40929.0
2025-01-23 13:45:00,16.96,16.98,16.96,16.96,78842.0,16.6174,16.637,16.6174,16.6174,78842.0
2025-01-23 13:50:00,16.96,16.97,16.92,16.95,271934.0,16.6174,16.6272,16.5782,16.6076,271934.0
2025-01-23 13:55:00,16.94,16.95,16.93,16.94,85681.0,16.5978,16.6076,16.588,16.5978,85681.0
2025-01-23 14:00:00,16.94,16.94,16.92,16.93,76555.0,16.5978,16.5978,16.5782,16.588,76555.0
2025-01-23 14:05:00,16.93,16.95,16.91,16.94,120149.0,16.588,16.6076,16.5684,16.5978,120149.0
2025-01-23 14:10:00,16.94,16.95,16.93,16.95,117349.0,16.5978,16.6076,16.588,16.6076,117349.0
2025-01-23 14:15:00,16.95,16.96,16.92,16.92,218643.0,16.6076,16.6174,16.5782,16.5782,218643.0
2025-01-23 14:20:00,16.93,16.95,16.92,16.95,116015.0,16.588,16.6076,16.5782,16.6076,116015.0
2025-01-23 14:25:00,16.95,16.96,16.94,16.95,94052.0,16.6076,16.6174,16.5978,16.6076,94052.0
2025-01-23 14:30:00,16.95,16.97,16.94,16.96,69744.0,16.6076,16.6272,16.5978,16.6174,69744.0
2025-01-23 14:35:00,16.95,16.96,16.93,16.93,78350.0,16.6076,16.6174,16.588,16.588,78350.0
2025-01-23 14:40:00,16.93,16.95,16.92,16.95,110574.0,16.588,16.6076,16.5782,16.6076,110574.0
2025-01-23 14:45:00,16.94,16.95,16.92,16.92,70831.0,16.5978,16.6076,16.5782,16.5782,70831.0
2025-01-23 14:50:00,16.93,16.94,16.92,16.93,67772.0,16.588,16.5978,16.5782,16.588,67772.0
2025-01-23 14:55:00,16.92,16.93,16.92,16.93,46294.0,16.5782,16.588,16.5782,16.588,46294.0
2025-01-23 15:00:00,16.93,16.93,16.91,16.91,92145.0,16.588,16.588,16.5684,16.5684,92145.0
2025-01-23 15:05:00,16.91,16.92,16.91,16.91,37308.0,16.5684,16.5782,16.5684,16.5684,37308.0
2025-01-23 15:10:00,16.91,16.92,16.9,16.9,21690.0,16.5684,16.5782,16.5586,16.5586,21690.0
2025-01-23 15:15:00,16.91,16.92,16.89,16.91,113197.0,16.5684,16.5782,16.5488,16.5684,113197.0
2025-01-23 15:20:00,16.91,16.92,16.9,16.9,59829.0,16.5684,16.5782,16.5586,16.5586,59829.0
2025-01-23 15:25:00,16.9,16.91,16.89,16.89,50439.0,16.5586,16.5684,16.5488,16.5488,50439.0
2025-01-23 15:30:00,16.89,16.91,16.86,16.87,150445.0,16.5488,16.5684,16.5194,16.5292,150445.0
2025-01-23 15:35:00,16.87,16.87,16.83,16.84,152327.0,16.5292,16.5292,16.49,16.4998,152327.0
2025-01-23 15:40:00,16.84,16.86,16.83,16.86,103593.0,16.4998,16.5194,16.49,16.5194,103593.0
2025-01-23 15:45:00,16.86,16.87,16.85,16.86,225618.0,16.5194,16.5292,16.5096,16.5194,225618.0
2025-01-23 15:50:00,16.86,16.88,16.85,16.86,163329.0,16.5194,16.539,16.5096,16.5194,163329.0
2025-01-23 15:55:00,16.87,16.9,16.87,16.89,579539.0,16.5292,16.5586,16.5292,16.5488,579539.0
2025-01-24 09:30:00,16.87,16.92,16.84,16.91,261379.0,16.5292,16.5782,16.4998,16.5684,261379.0
2025-01-24 09:35:00,16.9,17.04,16.88,17.04,92487.0,16.5586,16.6957,16.539,16.6957,92487.0
2025-01-24 09:40:00,17.04,17.06,16.99,17.04,68633.0,16.6957,16.7153,16.6468,16.6957,68633.0
2025-01-24 09:45:00,17.04,17.07,16.99,17.02,115183.0,16.6957,16.7251,16.6468,16.6761,115183.0
2025-01-24 09:50:00,17.02,17.08,17.01,17.03,170247.0,16.6761,16.7349,16.6663,16.6859,170247.0
2025-01-24 09:55:00,17.03,17.07,17.01,17.06,80047.0,16.6859,16.7251,16.6663,16.7153,80047.0
2025-01-24 10:00:00,17.07,17.12,17.04,17.11,349275.0,16.7251,16.7741,16.6957,16.7643,349275.0
2025-01-24 10:05:00,17.12,17.2,17.11,17.19,416716.0,16.7741,16.8525,16.7643,16.8427,416716.0
2025-01-24 10:10:00,17.19,17.26,17.17,17.25,481265.0,16.8427,16.9113,16.8231,16.9015,481265.0
2025-01-24 10:15:00,17.24,17.33,17.23,17.32,383387.0,16.8917,16.9799,16.8819,16.9701,383387.0
2025-01-24 10:20:00,17.32,17.37,17.29,17.32,571681.0,16.9701,17.0191,16.9407,16.9701,571681.0
2025-01-24 10:25:00,17.32,17.34,17.29,17.33,604277.0,16.9701,16.9897,16.9407,16.9799,604277.0
2025-01-24 10:30:00,17.32,17.33,17.24,17.25,808813.0,16.9701,16.9799,16.8917,16.9015,808813.0
2025-01-24 10:35:00,17.24,17.31,17.24,17.29,586192.0,16.8917,16.9603,16.8917,16.9407,586192.0
2025-01-24 10:40:00,17.28,17.29,17.25,17.28,895447.0,16.9309,16.9407,16.9015,16.9309,895447.0
2025-01-24 10:45:00,17.28,17.31,17.26,17.3,345725.0,16.9309,16.9603,16.9113,16.9505,345725.0
2025-01-24 10:50:00,17.3,17.32,17.28,17.32,191550.0,16.9505,16.9701,16.9309,16.9701,191550.0
2025-01-24 10:55:00,17.32,17.35,17.29,17.35,278957.0,16.9701,16.9995,16.9407,16.9995,278957.0
2025-01-24 11:00:00,17.35,17.38,17.33,17.37,389587.0,16.9995,17.0289,16.9799,17.0191,389587.0
2025-01-24 11:05:00,17.37,17.37,17.34,17.35,218431.0,17.0191,17.0191,16.9897,16.9995,218431.0
2025-01-24 11:10:00,17.35,17.35,17.33,17.35,96281.0,16.9995,16.9995,16.9799,16.9995,96281.0
2025-01-24 11:15:00,17.35,17.39,17.34,17.39,190727.0,16.9995,17.0387,16.9897,17.0387,190727.0
2025-01-24 11:20:00,17.39,17.39,17.35,17.38,303004.0,17.0387,17.0387,16.9995,17.0289,303004.0
2025-01-24 11:25:00,17.38,17.38,17.34,17.37,245780.0,17.0289,17.0289,16.9897,17.0191,245780.0
2025-01-24 11:30:00,17.37,17.37,17.34,17.35,246073.0,17.0191,17.0191,16.9897,16.9995,246073.0
2025-01-24 11:35:00,17.35,17.35,17.3,17.32,278032.0,16.9995,16.9995,16.9505,16.9701,278032.0
2025-01-24 11:40:00,17.32,17.33,17.3,17.3,181038.0,16.9701,16.9799,16.9505,16.9505,181038.0
2025-01-24 11:45:00,17.3,17.31,17.3,17.3,133399.0,16.9505,16.9603,16.9505,16.9505,133399.0
2025-01-24 11:50:00,17.31,17.32,17.3,17.32,110542.0,16.9603,16.9701,16.9505,16.9701,110542.0
2025-01-24 11:55:00,17.32,17.35,17.31,17.35,181147.0,16.9701,16.9995,16.9603,16.9995,181147.0
2025-01-24 12:00:00,17.35,17.39,17.33,17.39,130107.0,16.9995,17.0387,16.9799,17.0387,130107.0
2025-01-24 12:05:00,17.39,17.4,17.38,17.4,69991.0,17.0387,17.0485,17.0289,17.0485,69991.0
2025-01-24 12:10:00,17.39,17.4,17.33,17.34,276217.0,17.0387,17.0485,16.9799,16.9897,276217.0
2025-01-24 12:15:00,17.34,17.35,17.33,17.35,96429.0,16.9897,16.9995,16.9799,16.9995,96429.0
2025-01-24 12:20:00,17.35,17.38,17.34,17.37,207978.0,16.9995,17.0289,16.9897,17.0191,207978.0
2025-01-24 12:25:00,17.37,17.38,17.35,17.35,175189.0,17.0191,17.0289,16.9995,16.9995,175189.0
2025-01-24 12:30:00,17.36,17.39,17.35,17.37,166563.0,17.0093,17.0387,16.9995,17.0191,166563.0
2025-01-24 12:35:00,17.37,17.38,17.34,17.35,203091.0,17.0191,17.0289,16.9897,16.9995,203091.0
2025-01-24 12:40:00,17.35,17.35,17.33,17.33,143524.0,16.9995,16.9995,16.9799,16.9799,143524.0
2025-01-24 12:45:00,17.33,17.34,17.33,17.34,34735.0,16.9799,16.9897,16.9799,16.9897,34735.0
2025-01-24 12:50:00,17.34,17.34,17.32,17.32,188375.0,16.9897,16.9897,16.9701,16.9701,188375.0
2025-01-24 12:55:00,17.32,17.33,17.3,17.3,96478.0,16.9701,16.9799,16.9505,16.9505,96478.0
2025-01-24 13:00:00,17.3,17.32,17.29,17.3,129060.0,16.9505,16.9701,16.9407,16.9505,129060.0
2025-01-24 13:05:00,17.3,17.31,17.29,17.3,114215.0,16.9505,16.9603,16.9407,16.9505,114215.0
2025-01-24 13:10:00,17.29,17.3,17.26,17.29,269864.0,16.9407,16.9505,16.9113,16.9407,269864.0
2025-01-24 13:15:00,17.29,17.29,17.26,17.28,66163.0,16.9407,16.9407,16.9113,16.9309,66163.0
2025-01-24 13:20:00,17.28,17.28,17.26,17.26,67030.0,16.9309,16.9309,16.9113,16.9113,67030.0
2025-01-24 13:25:00,17.26,17.27,17.25,17.25,36465.0,16.9113,16.9211,16.9015,16.9015,36465.0
2025-01-24 13:30:00,17.26,17.27,17.25,17.27,100125.0,16.9113,16.9211,16.9015,16.9211,100125.0
2025-01-24 13:35:00,17.27,17.27,17.26,17.27,43148.0,16.9211,16.9211,16.9113,16.9211,43148.0
2025-01-24 13:40:00,17.27,17.27,17.26,17.26,33504.0,16.9211,16.9211,16.9113,16.9113,33504.0
2025-01-24 13:45:00,17.26,17.28,17.24,17.26,151459.0,16.9113,16.9309,16.8917,16.9113,151459.0
2025-01-24 13:50:00,17.25,17.31,17.25,17.3,171422.0,16.9015,16.9603,16.9015,16.9505,171422.0
2025-01-24 13:55:00,17.3,17.3,17.26,17.27,92535.0,16.9505,16.9505,16.9113,16.9211,92535.0
2025-01-24 14:00:00,17.27,17.28,17.26,17.27,72160.0,16.9211,16.9309,16.9113,16.9211,72160.0
2025-01-24 14:05:00,17.26,17.27,17.23,17.24,245634.0,16.9113,16.9211,16.8819,16.8917,245634.0
2025-01-24 14:10:00,17.24,17.26,17.22,17.24,560705.0,16.8917,16.9113,16.8721,16.8917,560705.0
2025-01-24 14:15:00,17.24,17.27,17.24,17.25,201209.0,16.8917,16.9211,16.8917,16.9015,201209.0
2025-01-24 14:20:00,17.24,17.26,17.23,17.26,101651.0,16.8917,16.9113,16.8819,16.9113,101651.0
2025-01-24 14:25:00,17.25,17.25,17.22,17.23,94945.0,16.9015,16.9015,16.8721,16.8819,94945.0
2025-01-24 14:30:00,17.22,17.23,17.21,17.21,103473.0,16.8721,16.8819,16.8623,16.8623,103473.0
2025-01-24 14:35:00,17.21,17.22,17.2,17.21,192837.0,16.8623,16.8721,16.8525,16.8623,192837.0
2025-01-24 14:40:00,17.21,17.24,17.21,17.24,136494.0,16.8623,16.8917,16.8623,16.8917,136494.0
2025-01-24 14:45:00,17.24,17.24,17.22,17.22,120117.0,16.8917,16.8917,16.8721,16.8721,120117.0
2025-01-24 14:50:00,17.23,17.26,17.22,17.24,198196.0,16.8819,16.9113,16.8721,16.8917,198196.0
2025-01-24 14:55:00,17.24,17.25,17.21,17.21,96601.0,16.8917,16.9015,16.8623,16.8623,96601.0
2025-01-24 15:00:00,17.21,17.24,17.21,17.23,213530.0,16.8623,16.8917,16.8623,16.8819,213530.0
2025-01-24 15:05:00,17.23,17.23,17.2,17.21,48760.0,16.8819,16.8819,16.8525,16.8623,48760.0
2025-01-24 15:10:00,17.21,17.22,17.2,17.21,82859.0,16.8623,16.8721,16.8525,16.8623,82859.0
2025-01-24 15:15:00,17.22,17.22,17.18,17.19,97776.0,16.8721,16.8721,16.8329,16.8427,97776.0
2025-01-24 15:20:00,17.19,17.2,17.18,17.18,134544.0,16.8427,16.8525,16.8329,16.8329,134544.0
2025-01-24 15:25:00,17.19,17.19,17.15,17.16,210517.0,16.8427,16.8427,16.8035,16.8133,210517.0
2025-01-24 15:30:00,17.16,17.18,17.14,17.14,211472.0,16.8133,16.8329,16.7937,16.7937,211472.0
2025-01-24 15:35:00,17.14,17.17,17.14,17.16,135128.0,16.7937,16.8231,16.7937,16.8133,135128.0
2025-01-24 15:40:00,17.16,17.18,17.15,17.17,174940.0,16.8133,16.8329,16.8035,16.8231,174940.0
2025-01-24 15:45:00,17.18,17.18,17.16,17.16,346359.0,16.8329,16.8329,16.8133,16.8133,346359.0
2025-01-24 15:50:00,17.16,17.19,17.16,17.17,364686.0,16.8133,16.8427,16.8133,16.8231,364686.0
2025-01-24 15:55:00,17.17,17.2,17.17,17.19,826319.0,16.8231,16.8525,16.8231,16.8427,826319.0
2025-01-27 09:30:00,17.22,17.3,17.16,17.2,305756.0,16.8721,16.9505,16.8133,16.8525,305756.0
2025-01-27 09:35:00,17.19,17.28,17.19,17.26,437025.0,16.8427,16.9309,16.8427,16.9113,437025.0
2025-01-27 09:40:00,17.25,17.25,17.18,17.2,103082.0,16.9015,16.9015,16.8329,16.8525,103082.0
2025-01-27 09:45:00,17.2,17.25,17.19,17.24,108765.0,16.8525,16.9015,16.8427,16.8917,108765.0
2025-01-27 09:50:00,17.24,17.29,17.23,17.26,581151.0,16.8917,16.9407,16.8819,16.9113,581151.0
2025-01-27 09:55:00,17.27,17.3,17.22,17.3,247479.0,16.9211,16.9505,16.8721,16.9505,247479.0
2025-01-27 10:00:00,17.3,17.35,17.29,17.34,188957.0,16.9505,16.9995,16.9407,16.9897,188957.0
2025-01-27 10:05:00,17.33,17.33,17.25,17.27,115432.0,16.9799,16.9799,16.9015,16.9211,115432.0
2025-01-27 10:10:00,17.27,17.27,17.23,17.23,78048.0,16.9211,16.9211,16.8819,16.8819,78048.0
2025-01-27 10:15:00,17.23,17.26,17.21,17.26,212839.0,16.8819,16.9113,16.8623,16.9113,212839.0
2025-01-27 10:20:00,17.26,17.26,17.22,17.25,150637.0,16.9113,16.9113,16.8721,16.9015,150637.0
2025-01-27 10:25:00,17.25,17.25,17.19,17.22,86627.0,16.9015,16.9015,16.8427,16.8721,86627.0
2025-01-27 10:30:00,17.22,17.23,17.18,17.23,190969.0,16.8721,16.8819,16.8329,16.8819,190969.0
2025-01-27 10:35:00,17.23,17.24,17.18,17.19,212086.0,16.8819,16.8917,16.8329,16.8427,212086.0
2025-01-27 10:40:00,17.19,17.2,17.16,17.2,137465.0,16.8427,16.8525,16.8133,16.8525,137465.0
2025-01-27 10:45:00,17.2,17.21,17.18,17.2,154421.0,16.8525,16.8623,16.8329,16.8525,154421.0
2025-01-27 10:50:00,17.2,17.21,17.18,17.21,376377.0,16.8525,16.8623,16.8329,16.8623,376377.0
2025-01-27 10:55:00,17.21,17.24,17.19,17.24,316804.0,16.8623,16.8917,16.8427,16.8917,316804.0
2025-01-27 11:00:00,17.23,17.25,17.2,17.21,189203.0,16.8819,16.9015,16.8525,16.8623,189203.0
2025-01-27 11:05:00,17.22,17.23,17.19,17.19,224364.0,16.8721,16.8819,16.8427,16.8427,224364.0
2025-01-27 11:10:00,17.2,17.23,17.19,17.21,143330.0,16.8525,16.8819,16.8427,16.8623,143330.0
2025-01-27 11:15:00,17.21,17.26,17.21,17.26,228975.0,16.8623,16.9113,16.8623,16.9113,228975.0
2025-01-27 11:20:00,17.26,17.27,17.24,17.26,113939.0,16.9113,16.9211,16.8917,16.9113,113939.0
2025-01-27 11:25:00,17.26,17.26,17.22,17.23,114883.0,16.9113,16.9113,16.8721,16.8819,114883.0
2025-01-27 11:30:00,17.23,17.26,17.22,17.23,98984.0,16.8819,16.9113,16.8721,16.8819,98984.0
2025-01-27 11:35:00,17.23,17.26,17.21,17.22,244701.0,16.8819,16.9113,16.8623,16.8721,244701.0
2025-01-27 11:40:00,17.21,17.23,17.19,17.19,223413.0,16.8623,16.8819,16.8427,16.8427,223413.0
2025-01-27 11:45:00,17.19,17.23,17.19,17.21,185983.0,16.8427,16.8819,16.8427,16.8623,185983.0
2025-01-27 11:50:00,17.22,17.23,17.19,17.23,115007.0,16.8721,16.8819,16.8427,16.8819,115007.0
2025-01-27 11:55:00,17.23,17.26,17.22,17.23,205063.0,16.8819,16.9113,16.8721,16.8819,205063.0
2025-01-27 12:00:00,17.23,17.27,17.22,17.25,253647.0,16.8819,16.9211,16.8721,16.9015,253647.0
2025-01-27 12:05:00,17.24,17.26,17.22,17.23,173727.0,16.8917,16.9113,16.8721,16.8819,173727.0
2025-01-27 12:10:00,17.22,17.24,17.2,17.21,143112.0,16.8721,16.8917,16.8525,16.8623,143112.0
2025-01-27 12:15:00,17.21,17.22,17.19,17.2,121396.0,16.8623,16.8721,16.8427,16.8525,121396.0
2025-01-27 12:20:00,17.2,17.22,17.2,17.21,94378.0,16.8525,16.8721,16.8525,16.8623,94378.0
2025-01-27 12:25:00,17.21,17.23,17.18,17.19,241416.0,16.8623,16.8819,16.8329,16.8427,241416.0
2025-01-27 12:30:00,17.19,17.2,17.16,17.16,77839.0,16.8427,16.8525,16.8133,16.8133,77839.0
2025-01-27 12:35:00,17.16,17.18,17.15,17.16,122073.0,16.8133,16.8329,16.8035,16.8133,122073.0
2025-01-27 12:40:00,17.16,17.19,17.15,17.18,108137.0,16.8133,16.8427,16.8035,16.8329,108137.0
2025-01-27 12:45:00,17.18,17.19,17.15,17.16,97516.0,16.8329,16.8427,16.8035,16.8133,97516.0
2025-01-27 12:50:00,17.16,17.16,17.12,17.13,76581.0,16.8133,16.8133,16.7741,16.7839,76581.0
2025-01-27 12:55:00,17.13,17.16,17.12,17.14,89691.0,16.7839,16.8133,16.7741,16.7937,89691.0
2025-01-27 13:00:00,17.14,17.15,17.11,17.13,108981.0,16.7937,16.8035,16.7643,16.7839,108981.0
2025-01-27 13:05:00,17.13,17.15,17.12,17.13,140179.0,16.7839,16.8035,16.7741,16.7839,140179.0
2025-01-27 13:10:00,17.13,17.14,17.1,17.14,151863.0,16.7839,16.7937,16.7545,16.7937,151863.0
2025-01-27 13:15:00,17.14,17.16,17.13,17.14,76503.0,16.7937,16.8133,16.7839,16.7937,76503.0
2025-01-27 13:20:00,17.14,17.17,17.14,17.14,95924.0,16.7937,16.8231,16.7937,16.7937,95924.0
2025-01-27 13:25:00,17.14,17.15,17.13,17.15,60552.0,16.7937,16.8035,16.7839,16.8035,60552.0
2025-01-27 13:30:00,17.14,17.16,17.14,17.14,138037.0,16.7937,16.8133,16.7937,16.7937,138037.0
2025-01-27 13:35:00,17.14,17.15,17.11,17.12,204470.0,16.7937,16.8035,16.7643,16.7741,204470.0
2025-01-27 13:40:00,17.12,17.14,17.11,17.12,308684.0,16.7741,16.7937,16.7643,16.7741,308684.0
2025-01-27 13:45:00,17.12,17.12,17.1,17.11,150074.0,16.7741,16.7741,16.7545,16.7643,150074.0
2025-01-27 13:50:00,17.12,17.12,17.1,17.12,211520.0,16.7741,16.7741,16.7545,16.7741,211520.0
2025-01-27 13:55:00,17.12,17.12,17.09,17.11,137262.0,16.7741,16.7741,16.7447,16.7643,137262.0
2025-01-27 14:00:00,17.1,17.13,17.09,17.1,101571.0,16.7545,16.7839,16.7447,16.7545,101571.0
2025-01-27 14:05:00,17.1,17.12,17.09,17.11,168894.0,16.7545,16.7741,16.7447,16.7643,168894.0
2025-01-27 14:10:00,17.11,17.13,17.1,17.1,114288.0,16.7643,16.7839,16.7545,16.7545,114288.0
2025-01-27 14:15:00,17.1,17.13,17.1,17.13,114947.0,16.7545,16.7839,16.7545,16.7839,114947.0
2025-01-27 14:20:00,17.13,17.16,17.12,17.16,157350.0,16.7839,16.8133,16.7741,16.8133,157350.0
2025-01-27 14:25:00,17.15,17.16,17.15,17.16,117347.0,16.8035,16.8133,16.8035,16.8133,117347.0
2025-01-27 14:30:00,17.16,17.18,17.14,17.17,578759.0,16.8133,16.8329,16.7937,16.8231,578759.0
2025-01-27 14:35:00,17.17,17.2,17.16,17.19,131739.0,16.8231,16.8525,16.8133,16.8427,131739.0
2025-01-27 14:40:00,17.19,17.2,17.17,17.2,121050.0,16.8427,16.8525,16.8231,16.8525,121050.0
2025-01-27 14:45:00,17.19,17.2,17.15,17.16,206674.0,16.8427,16.8525,16.8035,16.8133,206674.0
2025-01-27 14:50:00,17.16,17.17,17.14,17.15,434361.0,16.8133,16.8231,16.7937,16.8035,434361.0
2025-01-27 14:55:00,17.16,17.16,17.12,17.13,311004.0,16.8133,16.8133,16.7741,16.7839,311004.0
2025-01-27 15:00:00,17.13,17.14,17.11,17.11,326487.0,16.7839,16.7937,16.7643,16.7643,326487.0
2025-01-27 15:05:00,17.11,17.13,17.1,17.11,210867.0,16.7643,16.7839,16.7545,16.7643,210867.0
2025-01-27 15:10:00,17.1,17.14,17.1,17.13,153673.0,16.7545,16.7937,16.7545,16.7839,153673.0
2025-01-27 15:15:00,17.13,17.16,17.11,17.16,239166.0,16.7839,16.8133,16.7643,16.8133,239166.0
2025-01-27 15:20:00,17.16,17.16,17.14,17.16,151386.0,16.8133,16.8133,16.7937,16.8133,151386.0
2025-01-27 15:25:00,17.16,17.16,17.13,17.14,161083.0,16.8133,16.8133,16.7839,16.7937,161083.0
2025-01-27 15:30:00,17.14,17.15,17.13,17.15,157110.0,16.7937,16.8035,16.7839,16.8035,157110.0
2025-01-27 15:35:00,17.15,17.16,17.14,17.16,131696.0,16.8035,16.8133,16.7937,16.8133,131696.0
2025-01-27 15:40:00,17.16,17.16,17.15,17.16,212147.0,16.8133,16.8133,16.8035,16.8133,212147.0
2025-01-27 15:45:00,17.16,17.18,17.14,17.18,454678.0,16.8133,16.8329,16.7937,16.8329,454678.0
2025-01-27 15:50:00,17.17,17.22,17.17,17.2,660251.0,16.8231,16.8721,16.8231,16.8525,660251.0
2025-01-27 15:55:00,17.2,17.21,17.14,17.15,2945930.0,16.8525,16.8623,16.7937,16.8035,2945930.0
2025-01-28 09:30:00,17.13,17.22,17.11,17.2,332494.0,16.7839,16.8721,16.7643,16.8525,332494.0
2025-01-28 09:35:00,17.19,17.29,17.19,17.26,272237.0,16.8427,16.9407,16.8427,16.9113,272237.0
2025-01-28 09:40:00,17.27,17.28,17.2,17.2,410133.0,16.9211,16.9309,16.8525,16.8525,410133.0
2025-01-28 09:45:00,17.2,17.24,17.18,17.22,911516.0,16.8525,16.8917,16.8329,16.8721,911516.0
2025-01-28 09:50:00,17.22,17.23,17.17,17.18,787500.0,16.8721,16.8819,16.8231,16.8329,787500.0
2025-01-28 09:55:00,17.18,17.21,17.14,17.21,340533.0,16.8329,16.8623,16.7937,16.8623,340533.0
2025-01-28 10:00:00,17.21,17.22,17.18,17.2,506418.0,16.8623,16.8721,16.8329,16.8525,506418.0
2025-01-28 10:05:00,17.2,17.25,17.18,17.25,361095.0,16.8525,16.9015,16.8329,16.9015,361095.0
2025-01-28 10:10:00,17.25,17.25,17.18,17.19,551340.0,16.9015,16.9015,16.8329,16.8427,551340.0
2025-01-28 10:15:00,17.18,17.23,17.18,17.2,463243.0,16.8329,16.8819,16.8329,16.8525,463243.0
2025-01-28 10:20:00,17.2,17.23,17.18,17.21,493285.0,16.8525,16.8819,16.8329,16.8623,493285.0
2025-01-28 10:25:00,17.22,17.26,17.2,17.23,359356.0,16.8721,16.9113,16.8525,16.8819,359356.0
2025-01-28 10:30:00,17.23,17.27,17.2,17.27,309806.0,16.8819,16.9211,16.8525,16.9211,309806.0
2025-01-28 10:35:00,17.27,17.29,17.26,17.28,431782.0,16.9211,16.9407,16.9113,16.9309,431782.0
2025-01-28 10:40:00,17.27,17.31,17.26,17.31,294313.0,16.9211,16.9603,16.9113,16.9603,294313.0
2025-01-28 10:45:00,17.3,17.31,17.28,17.3,402173.0,16.9505,16.9603,16.9309,16.9505,402173.0
2025-01-28 10:50:00,17.3,17.32,17.27,17.29,218167.0,16.9505,16.9701,16.9211,16.9407,218167.0
2025-01-28 10:55:00,17.28,17.29,17.23,17.26,222973.0,16.9309,16.9407,16.8819,16.9113,222973.0
2025-01-28 11:00:00,17.26,17.3,17.25,17.3,335888.0,16.9113,16.9505,16.9015,16.9505,335888.0
2025-01-28 11:05:00,17.3,17.31,17.28,17.3,397401.0,16.9505,16.9603,16.9309,16.9505,397401.0
2025-01-28 11:10:00,17.3,17.31,17.27,17.29,376874.0,16.9505,16.9603,16.9211,16.9407,376874.0
2025-01-28 11:15:00,17.3,17.33,17.29,17.3,405701.0,16.9505,16.9799,16.9407,16.9505,405701.0
2025-01-28 11:20:00,17.3,17.3,17.25,17.26,227511.0,16.9505,16.9505,16.9015,16.9113,227511.0
2025-01-28 11:25:00,17.27,17.27,17.2,17.21,589451.0,16.9211,16.9211,16.8525,16.8623,589451.0
2025-01-28 11:30:00,17.21,17.21,17.17,17.19,388091.0,16.8623,16.8623,16.8231,16.8427,388091.0
2025-01-28 11:35:00,17.18,17.19,17.14,17.15,464249.0,16.8329,16.8427,16.7937,16.8035,464249.0
2025-01-28 11:40:00,17.14,17.15,17.11,17.14,245689.0,16.7937,16.8035,16.7643,16.7937,245689.0
2025-01-28 11:45:00,17.14,17.16,17.13,17.14,256256.0,16.7937,16.8133,16.7839,16.7937,256256.0
2025-01-28 11:50:00,17.14,17.15,17.07,17.1,269575.0,16.7937,16.8035,16.7251,16.7545,269575.0
2025-01-28 11:55:00,17.1,17.12,17.07,17.08,242950.0,16.7545,16.7741,16.7251,16.7349,242950.0
2025-01-28 12:00:00,17.08,17.1,17.06,17.09,274788.0,16.7349,16.7545,16.7153,16.7447,274788.0
2025-01-28 12:05:00,17.1,17.11,17.08,17.11,244473.0,16.7545,16.7643,16.7349,16.7643,244473.0
2025-01-28 12:10:00,17.11,17.12,17.07,17.07,141028.0,16.7643,16.7741,16.7251,16.7251,141028.0
2025-01-28 12:15:00,17.07,17.12,17.07,17.11,223965.0,16.7251,16.7741,16.7251,16.7643,223965.0
2025-01-28 12:20:00,17.11,17.12,17.1,17.11,241258.0,16.7643,16.7741,16.7545,16.7643,241258.0
2025-01-28 12:25:00,17.11,17.13,17.09,17.1,162710.0,16.7643,16.7839,16.7447,16.7545,162710.0
2025-01-28 12:30:00,17.11,17.13,17.1,17.12,28181.0,16.7643,16.7839,16.7545,16.7741,28181.0
2025-01-28 12:35:00,17.12,17.12,17.09,17.1,58480.0,16.7741,16.7741,16.7447,16.7545,58480.0
2025-01-28 12:40:00,17.1,17.12,17.09,17.12,35156.0,16.7545,16.7741,16.7447,16.7741,35156.0
2025-01-28 12:45:00,17.12,17.13,17.1,17.11,77201.0,16.7741,16.7839,16.7545,16.7643,77201.0
2025-01-28 12:50:00,17.11,17.12,17.1,17.11,59676.0,16.7643,16.7741,16.7545,16.7643,59676.0
2025-01-28 12:55:00,17.11,17.12,17.1,17.1,93449.0,16.7643,16.7741,16.7545,16.7545,93449.0
2025-01-28 13:00:00,17.11,17.13,17.1,17.12,131881.0,16.7643,16.7839,16.7545,16.7741,131881.0
2025-01-28 13:05:00,17.12,17.14,17.1,17.1,107521.0,16.7741,16.7937,16.7545,16.7545,107521.0
2025-01-28 13:10:00,17.11,17.12,17.08,17.09,97064.0,16.7643,16.7741,16.7349,16.7447,97064.0
2025-01-28 13:15:00,17.1,17.1,17.09,17.1,92689.0,16.7545,16.7545,16.7447,16.7545,92689.0
2025-01-28 13:20:00,17.09,17.1,17.08,17.09,124525.0,16.7447,16.7545,16.7349,16.7447,124525.0
2025-01-28 13:25:00,17.09,17.09,17.06,17.08,178315.0,16.7447,16.7447,16.7153,16.7349,178315.0
2025-01-28 13:30:00,17.07,17.11,17.07,17.09,226790.0,16.7251,16.7643,16.7251,16.7447,226790.0
2025-01-28 13:35:00,17.09,17.1,17.07,17.07,139832.0,16.7447,16.7545,16.7251,16.7251,139832.0
2025-01-28 13:40:00,17.07,17.08,17.05,17.06,170629.0,16.7251,16.7349,16.7055,16.7153,170629.0
2025-01-28 13:45:00,17.06,17.07,17.06,17.07,46226.0,16.7153,16.7251,16.7153,16.7251,46226.0
2025-01-28 13:50:00,17.06,17.1,17.05,17.1,185810.0,16.7153,16.7545,16.7055,16.7545,185810.0
2025-01-28 13:55:00,17.1,17.1,17.09,17.1,54637.0,16.7545,16.7545,16.7447,16.7545,54637.0
2025-01-28 14:00:00,17.1,17.1,17.09,17.1,61158.0,16.7545,16.7545,16.7447,16.7545,61158.0
2025-01-28 14:05:00,17.1,17.11,17.08,17.11,123357.0,16.7545,16.7643,16.7349,16.7643,123357.0
2025-01-28 14:10:00,17.11,17.11,17.08,17.1,74193.0,16.7643,16.7643,16.7349,16.7545,74193.0
2025-01-28 14:15:00,17.1,17.1,17.09,17.1,65431.0,16.7545,16.7545,16.7447,16.7545,65431.0
2025-01-28 14:20:00,17.1,17.12,17.09,17.12,76552.0,16.7545,16.7741,16.7447,16.7741,76552.0
2025-01-28 14:25:00,17.12,17.13,17.11,17.12,79907.0,16.7741,16.7839,16.7643,16.7741,79907.0
2025-01-28 14:30:00,17.12,17.13,17.11,17.13,34791.0,16.7741,16.7839,16.7643,16.7839,34791.0
2025-01-28 14:35:00,17.13,17.15,17.12,17.14,665352.0,16.7839,16.8035,16.7741,16.7937,665352.0
2025-01-28 14:40:00,17.14,17.17,17.14,17.16,172186.0,16.7937,16.8231,16.7937,16.8133,172186.0
2025-01-28 14:45:00,17.17,17.17,17.14,17.14,262688.0,16.8231,16.8231,16.7937,16.7937,262688.0
2025-01-28 14:50:00,17.14,17.15,17.13,17.13,51424.0,16.7937,16.8035,16.7839,16.7839,51424.0
2025-01-28 14:55:00,17.14,17.16,17.13,17.16,73189.0,16.7937,16.8133,16.7839,16.8133,73189.0
2025-01-28 15:00:00,17.16,17.18,17.15,17.16,179406.0,16.8133,16.8329,16.8035,16.8133,179406.0
2025-01-28 15:05:00,17.16,17.18,17.16,17.18,179341.0,16.8133,16.8329,16.8133,16.8329,179341.0
2025-01-28 15:10:00,17.18,17.18,17.17,17.17,63405.0,16.8329,16.8329,16.8231,16.8231,63405.0
2025-01-28 15:15:00,17.18,17.19,17.17,17.19,176843.0,16.8329,16.8427,16.8231,16.8427,176843.0
2025-01-28 15:20:00,17.19,17.22,17.18,17.21,162146.0,16.8427,16.8721,16.8329,16.8623,162146.0
2025-01-28 15:25:00,17.2,17.21,17.19,17.2,156001.0,16.8525,16.8623,16.8427,16.8525,156001.0
2025-01-28 15:30:00,17.19,17.2,17.18,17.2,137534.0,16.8427,16.8525,16.8329,16.8525,137534.0
2025-01-28 15:35:00,17.2,17.22,17.18,17.21,255822.0,16.8525,16.8721,16.8329,16.8623,255822.0
2025-01-28 15:40:00,17.21,17.24,17.21,17.23,244849.0,16.8623,16.8917,16.8623,16.8819,244849.0
2025-01-28 15:45:00,17.23,17.23,17.22,17.23,141148.0,16.8819,16.8819,16.8721,16.8819,141148.0
2025-01-28 15:50:00,17.23,17.26,17.22,17.26,401986.0,16.8819,16.9113,16.8721,16.9113,401986.0
2025-01-28 15:55:00,17.26,17.26,17.21,17.21,996846.0,16.9113,16.9113,16.8623,16.8623,996846.0
2025-01-29 09:30:00,17.23,17.24,17.17,17.2,178431.0,16.8819,16.8917,16.8231,16.8525,178431.0
2025-01-29 09:35:00,17.2,17.24,17.16,17.24,108116.0,16.8525,16.8917,16.8133,16.8917,108116.0
2025-01-29 09:40:00,17.23,17.29,17.23,17.29,91106.0,16.8819,16.9407,16.8819,16.9407,91106.0
2025-01-29 09:45:00,17.29,17.33,17.28,17.3,97230.0,16.9407,16.9799,16.9309,16.9505,97230.0
2025-01-29 09:50:00,17.3,17.37,17.3,17.35,138114.0,16.9505,17.0191,16.9505,16.9995,138114.0
2025-01-29 09:55:00,17.35,17.39,17.34,17.38,256858.0,16.9995,17.0387,16.9897,17.0289,256858.0
2025-01-29 10:00:00,17.38,17.42,17.37,17.42,375680.0,17.0289,17.0681,17.0191,17.0681,375680.0
2025-01-29 10:05:00,17.41,17.44,17.39,17.4,202543.0,17.0583,17.0877,17.0387,17.0485,202543.0
2025-01-29 10:10:00,17.4,17.4,17.31,17.31,351090.0,17.0485,17.0485,16.9603,16.9603,351090.0
2025-01-29 10:15:00,17.31,17.34,17.3,17.34,559424.0,16.9603,16.9897,16.9505,16.9897,559424.0
2025-01-29 10:20:00,17.33,17.37,17.32,17.36,615431.0,16.9799,17.0191,16.9701,17.0093,615431.0
2025-01-29 10:25:00,17.36,17.38,17.35,17.37,355721.0,17.0093,17.0289,16.9995,17.0191,355721.0
2025-01-29 10:30:00,17.37,17.37,17.33,17.36,482444.0,17.0191,17.0191,16.9799,17.0093,482444.0
2025-01-29 10:35:00,17.36,17.4,17.35,17.4,221272.0,17.0093,17.0485,16.9995,17.0485,221272.0
2025-01-29 10:40:00,17.4,17.42,17.37,17.38,222262.0,17.0485,17.0681,17.0191,17.0289,222262.0
2025-01-29 10:45:00,17.38,17.4,17.31,17.31,541141.0,17.0289,17.0485,16.9603,16.9603,541141.0
2025-01-29 10:50:00,17.31,17.35,17.29,17.3,289794.0,16.9603,16.9995,16.9407,16.9505,289794.0
2025-01-29 10:55:00,17.29,17.3,17.24,17.25,338890.0,16.9407,16.9505,16.8917,16.9015,338890.0
2025-01-29 11:00:00,17.25,17.27,17.22,17.22,480114.0,16.9015,16.9211,16.8721,16.8721,480114.0
2025-01-29 11:05:00,17.22,17.23,17.18,17.22,678943.0,16.8721,16.8819,16.8329,16.8721,678943.0
2025-01-29 11:10:00,17.22,17.22,17.2,17.21,120855.0,16.8721,16.8721,16.8525,16.8623,120855.0
2025-01-29 11:15:00,17.2,17.21,17.19,17.2,48300.0,16.8525,16.8623,16.8427,16.8525,48300.0
2025-01-29 11:20:00,17.19,17.22,17.18,17.21,276370.0,16.8427,16.8721,16.8329,16.8623,276370.0
2025-01-29 11:25:00,17.2,17.23,17.2,17.21,194993.0,16.8525,16.8819,16.8525,16.8623,194993.0
2025-01-29 11:30:00,17.21,17.25,17.21,17.24,473689.0,16.8623,16.9015,16.8623,16.8917,473689.0
2025-01-29 11:35:00,17.23,17.26,17.23,17.26,380024.0,16.8819,16.9113,16.8819,16.9113,380024.0
2025-01-29 11:40:00,17.26,17.26,17.25,17.26,212152.0,16.9113,16.9113,16.9015,16.9113,212152.0
2025-01-29 11:45:00,17.26,17.26,17.24,17.25,114142.0,16.9113,16.9113,16.8917,16.9015,114142.0
2025-01-29 11:50:00,17.25,17.27,17.25,17.26,210205.0,16.9015,16.9211,16.9015,16.9113,210205.0
2025-01-29 11:55:00,17.26,17.26,17.22,17.25,152090.0,16.9113,16.9113,16.8721,16.9015,152090.0
2025-01-29 12:00:00,17.24,17.25,17.23,17.23,225156.0,16.8917,16.9015,16.8819,16.8819,225156.0
2025-01-29 12:05:00,17.24,17.26,17.23,17.24,126255.0,16.8917,16.9113,16.8819,16.8917,126255.0
2025-01-29 12:10:00,17.25,17.25,17.23,17.25,101340.0,16.9015,16.9015,16.8819,16.9015,101340.0
2025-01-29 12:15:00,17.25,17.26,17.24,17.26,168483.0,16.9015,16.9113,16.8917,16.9113,168483.0
2025-01-29 12:20:00,17.26,17.27,17.25,17.25,257134.0,16.9113,16.9211,16.9015,16.9015,257134.0
2025-01-29 12:25:00,17.25,17.26,17.23,17.24,154352.0,16.9015,16.9113,16.8819,16.8917,154352.0
2025-01-29 12:30:00,17.23,17.25,17.23,17.23,113674.0,16.8819,16.9015,16.8819,16.8819,113674.0
2025-01-29 12:35:00,17.24,17.24,17.22,17.23,156120.0,16.8917,16.8917,16.8721,16.8819,156120.0
2025-01-29 12:40:00,17.23,17.25,17.22,17.22,209274.0,16.8819,16.9015,16.8721,16.8721,209274.0
2025-01-29 12:45:00,17.23,17.23,17.2,17.21,84411.0,16.8819,16.8819,16.8525,16.8623,84411.0
2025-01-29 12:50:00,17.21,17.24,17.21,17.23,246587.0,16.8623,16.8917,16.8623,16.8819,246587.0
2025-01-29 12:55:00,17.23,17.26,17.23,17.25,317624.0,16.8819,16.9113,16.8819,16.9015,317624.0
2025-01-29 13:00:00,17.25,17.25,17.18,17.2,386866.0,16.9015,16.9015,16.8329,16.8525,386866.0
2025-01-29 13:05:00,17.2,17.23,17.17,17.22,706826.0,16.8525,16.8819,16.8231,16.8721,706826.0
2025-01-29 13:10:00,17.23,17.23,17.18,17.21,202500.0,16.8819,16.8819,16.8329,16.8623,202500.0
2025-01-29 13:15:00,17.21,17.22,17.2,17.21,277733.0,16.8623,16.8721,16.8525,16.8623,277733.0
2025-01-29 13:20:00,17.21,17.23,17.2,17.22,122820.0,16.8623,16.8819,16.8525,16.8721,122820.0
2025-01-29 13:25:00,17.21,17.24,17.21,17.21,71453.0,16.8623,16.8917,16.8623,16.8623,71453.0
2025-01-29 13:30:00,17.21,17.22,17.2,17.22,151205.0,16.8623,16.8721,16.8525,16.8721,151205.0
2025-01-29 13:35:00,17.21,17.22,17.2,17.21,264205.0,16.8623,16.8721,16.8525,16.8623,264205.0
2025-01-29 13:40:00,17.21,17.22,17.2,17.22,145701.0,16.8623,16.8721,16.8525,16.8721,145701.0
2025-01-29 13:45:00,17.21,17.25,17.21,17.23,348606.0,16.8623,16.9015,16.8623,16.8819,348606.0
2025-01-29 13:50:00,17.23,17.24,17.21,17.23,268226.0,16.8819,16.8917,16.8623,16.8819,268226.0
2025-01-29 13:55:00,17.22,17.23,17.2,17.21,78078.0,16.8721,16.8819,16.8525,16.8623,78078.0
2025-01-29 14:00:00,17.2,17.21,17.09,17.09,219254.0,16.8525,16.8623,16.7447,16.7447,219254.0
2025-01-29 14:05:00,17.09,17.11,17.07,17.09,163104.0,16.7447,16.7643,16.7251,16.7447,163104.0
2025-01-29 14:10:00,17.09,17.09,17.05,17.07,116544.0,16.7447,16.7447,16.7055,16.7251,116544.0
2025-01-29 14:15:00,17.07,17.1,17.04,17.1,294588.0,16.7251,16.7545,16.6957,16.7545,294588.0
2025-01-29 14:20:00,17.1,17.11,17.07,17.09,98732.0,16.7545,16.7643,16.7251,16.7447,98732.0
2025-01-29 14:25:00,17.09,17.1,17.07,17.09,65285.0,16.7447,16.7545,16.7251,16.7447,65285.0
2025-01-29 14:30:00,17.09,17.15,17.08,17.14,237782.0,16.7447,16.8035,16.7349,16.7937,237782.0
2025-01-29 14:35:00,17.14,17.18,17.11,17.18,228173.0,16.7937,16.8329,16.7643,16.8329,228173.0
2025-01-29 14:40:00,17.17,17.23,17.17,17.23,323192.0,16.8231,16.8819,16.8231,16.8819,323192.0
2025-01-29 14:45:00,17.22,17.26,17.19,17.21,301694.0,16.8721,16.9113,16.8427,16.8623,301694.0
2025-01-29 14:50:00,17.21,17.22,17.17,17.17,671620.0,16.8623,16.8721,16.8231,16.8231,671620.0
2025-01-29 14:55:00,17.18,17.2,17.13,17.15,757363.0,16.8329,16.8525,16.7839,16.8035,757363.0
2025-01-29 15:00:00,17.16,17.16,17.05,17.07,547686.0,16.8133,16.8133,16.7055,16.7251,547686.0
2025-01-29 15:05:00,17.07,17.11,17.05,17.1,618590.0,16.7251,16.7643,16.7055,16.7545,618590.0
2025-01-29 15:10:00,17.09,17.13,17.06,17.09,495004.0,16.7447,16.7839,16.7153,16.7447,495004.0
2025-01-29 15:15:00,17.09,17.09,17.04,17.08,264267.0,16.7447,16.7447,16.6957,16.7349,264267.0
2025-01-29 15:20:00,17.07,17.16,17.07,17.15,293619.0,16.7251,16.8133,16.7251,16.8035,293619.0
2025-01-29 15:25:00,17.14,17.16,17.12,17.13,261784.0,16.7937,16.8133,16.7741,16.7839,261784.0
2025-01-29 15:30:00,17.13,17.15,17.11,17.13,230245.0,16.7839,16.8035,16.7643,16.7839,230245.0
2025-01-29 15:35:00,17.13,17.14,17.11,17.13,170469.0,16.7839,16.7937,16.7643,16.7839,170469.0
2025-01-29 15:40:00,17.14,17.16,17.13,17.14,241312.0,16.7937,16.8133,16.7839,16.7937,241312.0
2025-01-29 15:45:00,17.14,17.15,17.13,17.15,210611.0,16.7937,16.8035,16.7839,16.8035,210611.0
2025-01-29 15:50:00,17.14,17.19,17.13,17.17,553312.0,16.7937,16.8427,16.7839,16.8231,553312.0
2025-01-29 15:55:00,17.18,17.2,17.14,17.16,1045196.0,16.8329,16.8525,16.7937,16.8133,1045196.0
2025-01-30 09:30:00,17.36,17.39,17.3,17.37,327163.0,17.0093,17.0387,16.9505,17.0191,327163.0
2025-01-30 09:35:00,17.37,17.38,17.3,17.3,69862.0,17.0191,17.0289,16.9505,16.9505,69862.0
2025-01-30 09:40:00,17.3,17.33,17.3,17.31,68440.0,16.9505,16.9799,16.9505,16.9603,68440.0
2025-01-30 09:45:00,17.31,17.32,17.24,17.27,216434.0,16.9603,16.9701,16.8917,16.9211,216434.0
2025-01-30 09:50:00,17.27,17.3,17.25,17.29,382077.0,16.9211,16.9505,16.9015,16.9407,382077.0
2025-01-30 09:55:00,17.28,17.32,17.27,17.3,168902.0,16.9309,16.9701,16.9211,16.9505,168902.0
2025-01-30 10:00:00,17.3,17.36,17.3,17.36,413874.0,16.9505,17.0093,16.9505,17.0093,413874.0
2025-01-30 10:05:00,17.35,17.37,17.32,17.34,428114.0,16.9995,17.0191,16.9701,16.9897,428114.0
2025-01-30 10:10:00,17.35,17.38,17.34,17.36,442514.0,16.9995,17.0289,16.9897,17.0093,442514.0
2025-01-30 10:15:00,17.36,17.36,17.29,17.34,374501.0,17.0093,17.0093,16.9407,16.9897,374501.0
2025-01-30 10:20:00,17.34,17.39,17.33,17.37,231667.0,16.9897,17.0387,16.9799,17.0191,231667.0
2025-01-30 10:25:00,17.37,17.39,17.27,17.29,649244.0,17.0191,17.0387,16.9211,16.9407,649244.0
2025-01-30 10:30:00,17.29,17.37,17.29,17.36,274444.0,16.9407,17.0191,16.9407,17.0093,274444.0
2025-01-30 10:35:00,17.36,17.4,17.35,17.39,364824.0,17.0093,17.0485,16.9995,17.0387,364824.0
2025-01-30 10:40:00,17.39,17.4,17.38,17.39,301116.0,17.0387,17.0485,17.0289,17.0387,301116.0
2025-01-30 10:45:00,17.39,17.42,17.38,17.41,327965.0,17.0387,17.0681,17.0289,17.0583,327965.0
2025-01-30 10:50:00,17.41,17.42,17.36,17.37,552760.0,17.0583,17.0681,17.0093,17.0191,552760.0
2025-01-30 10:55:00,17.37,17.38,17.34,17.36,460705.0,17.0191,17.0289,16.9897,17.0093,460705.0
2025-01-30 11:00:00,17.36,17.38,17.36,17.37,236667.0,17.0093,17.0289,17.0093,17.0191,236667.0
2025-01-30 11:05:00,17.37,17.41,17.36,17.39,294400.0,17.0191,17.0583,17.0093,17.0387,294400.0
2025-01-30 11:10:00,17.4,17.41,17.37,17.39,213491.0,17.0485,17.0583,17.0191,17.0387,213491.0
2025-01-30 11:15:00,17.39,17.41,17.38,17.39,299099.0,17.0387,17.0583,17.0289,17.0387,299099.0
2025-01-30 11:20:00,17.4,17.44,17.39,17.43,233884.0,17.0485,17.0877,17.0387,17.0779,233884.0
2025-01-30 11:25:00,17.43,17.45,17.42,17.45,113073.0,17.0779,17.0975,17.0681,17.0975,113073.0
2025-01-30 11:30:00,17.45,17.45,17.42,17.43,67342.0,17.0975,17.0975,17.0681,17.0779,67342.0
2025-01-30 11:35:00,17.43,17.45,17.42,17.45,73211.0,17.0779,17.0975,17.0681,17.0975,73211.0
2025-01-30 11:40:00,17.45,17.47,17.44,17.46,90138.0,17.0975,17.1171,17.0877,17.1073,90138.0
2025-01-30 11:45:00,17.47,17.49,17.46,17.49,104056.0,17.1171,17.1367,17.1073,17.1367,104056.0
2025-01-30 11:50:00,17.49,17.52,17.49,17.52,255098.0,17.1367,17.166,17.1367,17.166,255098.0
2025-01-30 11:55:00,17.52,17.52,17.5,17.52,124476.0,17.166,17.166,17.1465,17.166,124476.0
2025-01-30 12:00:00,17.52,17.52,17.49,17.5,137722.0,17.166,17.166,17.1367,17.1465,137722.0
2025-01-30 12:05:00,17.5,17.52,17.49,17.5,126209.0,17.1465,17.166,17.1367,17.1465,126209.0
2025-01-30 12:10:00,17.5,17.5,17.46,17.47,202848.0,17.1465,17.1465,17.1073,17.1171,202848.0
2025-01-30 12:15:00,17.47,17.49,17.46,17.48,135832.0,17.1171,17.1367,17.1073,17.1269,135832.0
2025-01-30 12:20:00,17.48,17.48,17.46,17.46,158127.0,17.1269,17.1269,17.1073,17.1073,158127.0
2025-01-30 12:25:00,17.46,17.48,17.46,17.46,85543.0,17.1073,17.1269,17.1073,17.1073,85543.0
2025-01-30 12:30:00,17.47,17.48,17.46,17.46,71168.0,17.1171,17.1269,17.1073,17.1073,71168.0
2025-01-30 12:35:00,17.47,17.48,17.45,17.48,70492.0,17.1171,17.1269,17.0975,17.1269,70492.0
2025-01-30 12:40:00,17.48,17.49,17.47,17.48,107003.0,17.1269,17.1367,17.1171,17.1269,107003.0
2025-01-30 12:45:00,17.48,17.49,17.47,17.48,56949.0,17.1269,17.1367,17.1171,17.1269,56949.0
2025-01-30 12:50:00,17.48,17.49,17.46,17.48,137555.0,17.1269,17.1367,17.1073,17.1269,137555.0
2025-01-30 12:55:00,17.48,17.48,17.46,17.46,61516.0,17.1269,17.1269,17.1073,17.1073,61516.0
2025-01-30 13:00:00,17.46,17.51,17.46,17.51,126858.0,17.1073,17.1562,17.1073,17.1562,126858.0
2025-01-30 13:05:00,17.5,17.51,17.5,17.51,30155.0,17.1465,17.1562,17.1465,17.1562,30155.0
2025-01-30 13:10:00,17.51,17.51,17.49,17.51,72567.0,17.1562,17.1562,17.1367,17.1562,72567.0
2025-01-30 13:15:00,17.51,17.52,17.47,17.48,126460.0,17.1562,17.166,17.1171,17.1269,126460.0
2025-01-30 13:20:00,17.48,17.51,17.48,17.51,63128.0,17.1269,17.1562,17.1269,17.1562,63128.0
2025-01-30 13:25:00,17.51,17.51,17.49,17.51,154770.0,17.1562,17.1562,17.1367,17.1562,154770.0
2025-01-30 13:30:00,17.51,17.52,17.49,17.5,77564.0,17.1562,17.166,17.1367,17.1465,77564.0
2025-01-30 13:35:00,17.5,17.52,17.49,17.52,45322.0,17.1465,17.166,17.1367,17.166,45322.0
2025-01-30 13:40:00,17.52,17.53,17.5,17.51,56519.0,17.166,17.1758,17.1465,17.1562,56519.0
2025-01-30 13:45:00,17.51,17.52,17.5,17.52,30002.0,17.1562,17.166,17.1465,17.166,30002.0
2025-01-30 13:50:00,17.52,17.52,17.51,17.52,34925.0,17.166,17.166,17.1562,17.166,34925.0
2025-01-30 13:55:00,17.52,17.52,17.51,17.52,50746.0,17.166,17.166,17.1562,17.166,50746.0
2025-01-30 14:00:00,17.52,17.53,17.51,17.53,36956.0,17.166,17.1758,17.1562,17.1758,36956.0
2025-01-30 14:05:00,17.53,17.53,17.52,17.53,35994.0,17.1758,17.1758,17.166,17.1758,35994.0
2025-01-30 14:10:00,17.53,17.53,17.51,17.52,91875.0,17.1758,17.1758,17.1562,17.166,91875.0
2025-01-30 14:15:00,17.52,17.53,17.51,17.52,75644.0,17.166,17.1758,17.1562,17.166,75644.0
2025-01-30 14:20:00,17.52,17.52,17.5,17.51,76156.0,17.166,17.166,17.1465,17.1562,76156.0
2025-01-30 14:25:00,17.52,17.53,17.51,17.53,62473.0,17.166,17.1758,17.1562,17.1758,62473.0
2025-01-30 14:30:00,17.53,17.53,17.51,17.53,57252.0,17.1758,17.1758,17.1562,17.1758,57252.0
2025-01-30 14:35:00,17.53,17.53,17.5,17.5,105700.0,17.1758,17.1758,17.1465,17.1465,105700.0
2025-01-30 14:40:00,17.51,17.51,17.5,17.51,22039.0,17.1562,17.1562,17.1465,17.1562,22039.0
2025-01-30 14:45:00,17.51,17.51,17.5,17.51,103080.0,17.1562,17.1562,17.1465,17.1562,103080.0
2025-01-30 14:50:00,17.51,17.51,17.5,17.51,57810.0,17.1562,17.1562,17.1465,17.1562,57810.0
2025-01-30 14:55:00,17.51,17.53,17.5,17.53,294422.0,17.1562,17.1758,17.1465,17.1758,294422.0
2025-01-30 15:00:00,17.53,17.54,17.51,17.52,238464.0,17.1758,17.1856,17.1562,17.166,238464.0
2025-01-30 15:05:00,17.52,17.52,17.5,17.51,96002.0,17.166,17.166,17.1465,17.1562,96002.0
2025-01-30 15:10:00,17.51,17.51,17.49,17.5,356488.0,17.1562,17.1562,17.1367,17.1465,356488.0
2025-01-30 15:15:00,17.49,17.5,17.48,17.48,206456.0,17.1367,17.1465,17.1269,17.1269,206456.0
2025-01-30 15:20:00,17.48,17.51,17.48,17.51,126937.0,17.1269,17.1562,17.1269,17.1562,126937.0
2025-01-30 15:25:00,17.51,17.51,17.49,17.5,199265.0,17.1562,17.1562,17.1367,17.1465,199265.0
2025-01-30 15:30:00,17.5,17.51,17.47,17.48,169150.0,17.1465,17.1562,17.1171,17.1269,169150.0
2025-01-30 15:35:00,17.48,17.48,17.35,17.37,635686.0,17.1269,17.1269,16.9995,17.0191,635686.0
2025-01-30 15:40:00,17.36,17.37,17.24,17.26,948426.0,17.0093,17.0191,16.8917,16.9113,948426.0
2025-01-30 15:45:00,17.26,17.37,17.24,17.35,571534.0,16.9113,17.0191,16.8917,16.9995,571534.0
2025-01-30 15:50:00,17.36,17.43,17.35,17.4,580700.0,17.0093,17.0779,16.9995,17.0485,580700.0
2025-01-30 15:55:00,17.4,17.42,17.38,17.4,795495.0,17.0485,17.0681,17.0289,17.0485,795495.0
2025-01-31 09:30:00,17.29,17.38,17.29,17.34,361903.0,16.9407,17.0289,16.9407,16.9897,361903.0
2025-01-31 09:35:00,17.35,17.4,17.33,17.38,120961.0,16.9995,17.0485,16.9799,17.0289,120961.0
2025-01-31 09:40:00,17.37,17.41,17.36,17.39,57067.0,17.0191,17.0583,17.0093,17.0387,57067.0
2025-01-31 09:45:00,17.39,17.4,17.34,17.36,267510.0,17.0387,17.0485,16.9897,17.0093,267510.0
2025-01-31 09:50:00,17.36,17.38,17.32,17.33,63745.0,17.0093,17.0289,16.9701,16.9799,63745.0
2025-01-31 09:55:00,17.32,17.35,17.31,17.32,98681.0,16.9701,16.9995,16.9603,16.9701,98681.0
2025-01-31 10:00:00,17.32,17.33,17.27,17.27,118849.0,16.9701,16.9799,16.9211,16.9211,118849.0
2025-01-31 10:05:00,17.27,17.28,17.23,17.26,169423.0,16.9211,16.9309,16.8819,16.9113,169423.0
2025-01-31 10:10:00,17.26,17.31,17.25,17.3,346529.0,16.9113,16.9603,16.9015,16.9505,346529.0
2025-01-31 10:15:00,17.3,17.31,17.28,17.3,139721.0,16.9505,16.9603,16.9309,16.9505,139721.0
2025-01-31 10:20:00,17.3,17.34,17.3,17.34,123164.0,16.9505,16.9897,16.9505,16.9897,123164.0
2025-01-31 10:25:00,17.34,17.36,17.32,17.35,173346.0,16.9897,17.0093,16.9701,16.9995,173346.0
2025-01-31 10:30:00,17.35,17.36,17.31,17.34,132791.0,16.9995,17.0093,16.9603,16.9897,132791.0
2025-01-31 10:35:00,17.34,17.34,17.27,17.29,172735.0,16.9897,16.9897,16.9211,16.9407,172735.0
2025-01-31 10:40:00,17.28,17.3,17.27,17.27,314456.0,16.9309,16.9505,16.9211,16.9211,314456.0
2025-01-31 10:45:00,17.28,17.29,17.24,17.26,218365.0,16.9309,16.9407,16.8917,16.9113,218365.0
2025-01-31 10:50:00,17.25,17.26,17.2,17.21,192490.0,16.9015,16.9113,16.8525,16.8623,192490.0
2025-01-31 10:55:00,17.2,17.21,17.17,17.21,270175.0,16.8525,16.8623,16.8231,16.8623,270175.0
2025-01-31 11:00:00,17.21,17.22,17.17,17.19,167111.0,16.8623,16.8721,16.8231,16.8427,167111.0
2025-01-31 11:05:00,17.2,17.23,17.18,17.23,150332.0,16.8525,16.8819,16.8329,16.8819,150332.0
2025-01-31 11:10:00,17.22,17.24,17.21,17.21,140757.0,16.8721,16.8917,16.8623,16.8623,140757.0
2025-01-31 11:15:00,17.21,17.25,17.21,17.23,73850.0,16.8623,16.9015,16.8623,16.8819,73850.0
2025-01-31 11:20:00,17.23,17.27,17.23,17.27,278341.0,16.8819,16.9211,16.8819,16.9211,278341.0
2025-01-31 11:25:00,17.27,17.27,17.23,17.24,158236.0,16.9211,16.9211,16.8819,16.8917,158236.0
2025-01-31 11:30:00,17.24,17.27,17.23,17.26,151991.0,16.8917,16.9211,16.8819,16.9113,151991.0
2025-01-31 11:35:00,17.26,17.28,17.25,17.28,129176.0,16.9113,16.9309,16.9015,16.9309,129176.0
2025-01-31 11:40:00,17.28,17.29,17.27,17.28,75808.0,16.9309,16.9407,16.9211,16.9309,75808.0
2025-01-31 11:45:00,17.27,17.28,17.26,17.27,108593.0,16.9211,16.9309,16.9113,16.9211,108593.0
2025-01-31 11:50:00,17.27,17.27,17.24,17.26,77195.0,16.9211,16.9211,16.8917,16.9113,77195.0
2025-01-31 11:55:00,17.25,17.28,17.25,17.26,81299.0,16.9015,16.9309,16.9015,16.9113,81299.0
2025-01-31 12:00:00,17.26,17.28,17.26,17.27,98731.0,16.9113,16.9309,16.9113,16.9211,98731.0
2025-01-31 12:05:00,17.27,17.31,17.26,17.3,140204.0,16.9211,16.9603,16.9113,16.9505,140204.0
2025-01-31 12:10:00,17.31,17.32,17.28,17.29,116472.0,16.9603,16.9701,16.9309,16.9407,116472.0
2025-01-31 12:15:00,17.29,17.32,17.28,17.32,56355.0,16.9407,16.9701,16.9309,16.9701,56355.0
2025-01-31 12:20:00,17.32,17.33,17.31,17.32,68075.0,16.9701,16.9799,16.9603,16.9701,68075.0
2025-01-31 12:25:00,17.31,17.33,17.31,17.32,24437.0,16.9603,16.9799,16.9603,16.9701,24437.0
2025-01-31 12:30:00,17.32,17.35,17.32,17.35,35999.0,16.9701,16.9995,16.9701,16.9995,35999.0
2025-01-31 12:35:00,17.34,17.35,17.33,17.34,39567.0,16.9897,16.9995,16.9799,16.9897,39567.0
2025-01-31 12:40:00,17.35,17.35,17.33,17.35,60277.0,16.9995,16.9995,16.9799,16.9995,60277.0
2025-01-31 12:45:00,17.35,17.36,17.34,17.35,33792.0,16.9995,17.0093,16.9897,16.9995,33792.0
2025-01-31 12:50:00,17.34,17.36,17.34,17.36,28532.0,16.9897,17.0093,16.9897,17.0093,28532.0
2025-01-31 12:55:00,17.35,17.35,17.31,17.31,98617.0,16.9995,16.9995,16.9603,16.9603,98617.0
2025-01-31 13:00:00,17.32,17.35,17.31,17.34,51236.0,16.9701,16.9995,16.9603,16.9897,51236.0
2025-01-31 13:05:00,17.34,17.37,17.33,17.37,43890.0,16.9897,17.0191,16.9799,17.0191,43890.0
2025-01-31 13:10:00,17.37,17.38,17.36,17.37,33005.0,17.0191,17.0289,17.0093,17.0191,33005.0
2025-01-31 13:15:00,17.38,17.38,17.32,17.34,79879.0,17.0289,17.0289,16.9701,16.9897,79879.0
2025-01-31 13:20:00,17.33,17.34,17.27,17.29,182798.0,16.9799,16.9897,16.9211,16.9407,182798.0
2025-01-31 13:25:00,17.28,17.29,17.26,17.27,114834.0,16.9309,16.9407,16.9113,16.9211,114834.0
2025-01-31 13:30:00,17.27,17.28,17.2,17.2,88421.0,16.9211,16.9309,16.8525,16.8525,88421.0
2025-01-31 13:35:00,17.2,17.22,17.16,17.21,105262.0,16.8525,16.8721,16.8133,16.8623,105262.0
2025-01-31 13:40:00,17.21,17.26,17.21,17.25,96707.0,16.8623,16.9113,16.8623,16.9015,96707.0
2025-01-31 13:45:00,17.25,17.28,17.24,17.27,51000.0,16.9015,16.9309,16.8917,16.9211,51000.0
2025-01-31 13:50:00,17.27,17.27,17.22,17.23,67083.0,16.9211,16.9211,16.8721,16.8819,67083.0
2025-01-31 13:55:00,17.24,17.25,17.2,17.21,47169.0,16.8917,16.9015,16.8525,16.8623,47169.0
2025-01-31 14:00:00,17.21,17.24,17.19,17.2,78828.0,16.8623,16.8917,16.8427,16.8525,78828.0
2025-01-31 14:05:00,17.19,17.2,17.14,17.15,143179.0,16.8427,16.8525,16.7937,16.8035,143179.0
2025-01-31 14:10:00,17.15,17.2,17.15,17.18,231764.0,16.8035,16.8525,16.8035,16.8329,231764.0
2025-01-31 14:15:00,17.18,17.2,17.14,17.16,234987.0,16.8329,16.8525,16.7937,16.8133,234987.0
2025-01-31 14:20:00,17.15,17.18,17.13,17.16,162214.0,16.8035,16.8329,16.7839,16.8133,162214.0
2025-01-31 14:25:00,17.16,17.2,17.16,17.19,152080.0,16.8133,16.8525,16.8133,16.8427,152080.0
2025-01-31 14:30:00,17.2,17.23,17.18,17.22,149608.0,16.8525,16.8819,16.8329,16.8721,149608.0
2025-01-31 14:35:00,17.23,17.23,17.17,17.19,97031.0,16.8819,16.8819,16.8231,16.8427,97031.0
2025-01-31 14:40:00,17.2,17.2,17.14,17.14,154642.0,16.8525,16.8525,16.7937,16.7937,154642.0
2025-01-31 14:45:00,17.14,17.15,17.12,17.14,272915.0,16.7937,16.8035,16.7741,16.7937,272915.0
2025-01-31 14:50:00,17.14,17.2,17.13,17.2,347646.0,16.7937,16.8525,16.7839,16.8525,347646.0
2025-01-31 14:55:00,17.2,17.22,17.18,17.21,314379.0,16.8525,16.8721,16.8329,16.8623,314379.0
2025-01-31 15:00:00,17.21,17.21,17.13,17.14,273966.0,16.8623,16.8623,16.7839,16.7937,273966.0
2025-01-31 15:05:00,17.15,17.17,17.12,17.13,173511.0,16.8035,16.8231,16.7741,16.7839,173511.0
2025-01-31 15:10:00,17.13,17.15,17.12,17.14,186583.0,16.7839,16.8035,16.7741,16.7937,186583.0
2025-01-31 15:15:00,17.14,17.17,17.13,17.16,167810.0,16.7937,16.8231,16.7839,16.8133,167810.0
2025-01-31 15:20:00,17.17,17.18,17.13,17.14,237001.0,16.8231,16.8329,16.7839,16.7937,237001.0
2025-01-31 15:25:00,17.14,17.15,17.13,17.14,272378.0,16.7937,16.8035,16.7839,16.7937,272378.0
2025-01-31 15:30:00,17.14,17.22,17.13,17.2,436347.0,16.7937,16.8721,16.7839,16.8525,436347.0
2025-01-31 15:35:00,17.2,17.21,17.16,17.16,175153.0,16.8525,16.8623,16.8133,16.8133,175153.0
2025-01-31 15:40:00,17.16,17.2,17.16,17.18,164599.0,16.8133,16.8525,16.8133,16.8329,164599.0
2025-01-31 15:45:00,17.18,17.22,17.17,17.21,149851.0,16.8329,16.8721,16.8231,16.8623,149851.0
2025-01-31 15:50:00,17.21,17.24,17.17,17.18,498789.0,16.8623,16.8917,16.8231,16.8329,498789.0
2025-01-31 15:55:00,17.19,17.2,17.18,17.18,944085.0,16.8427,16.8525,16.8329,16.8329,944085.0
2025-02-03 09:30:00,16.75,16.78,16.59,16.59,531136.0,16.4116,16.441,16.2548,16.2548,531136.0
2025-02-03 09:35:00,16.59,16.61,16.48,16.51,275852.0,16.2548,16.2744,16.1471,16.1765,275852.0
2025-02-03 09:40:00,16.51,16.58,16.49,16.53,373342.0,16.1765,16.245,16.1569,16.196,373342.0
2025-02-03 09:45:00,16.54,16.61,16.53,16.56,172187.0,16.2058,16.2744,16.196,16.2254,172187.0
2025-02-03 09:50:00,16.56,16.59,16.52,16.55,529856.0,16.2254,16.2548,16.1862,16.2156,529856.0
2025-02-03 09:55:00,16.54,16.62,16.53,16.59,358282.0,16.2058,16.2842,16.196,16.2548,358282.0
2025-02-03 10:00:00,16.58,16.66,16.55,16.63,563316.0,16.245,16.3234,16.2156,16.294,563316.0
2025-02-03 10:05:00,16.62,16.72,16.62,16.71,602879.0,16.2842,16.3822,16.2842,16.3724,602879.0
2025-02-03 10:10:00,16.71,16.72,16.68,16.69,457678.0,16.3724,16.3822,16.343,16.3528,457678.0
2025-02-03 10:15:00,16.69,16.7,16.65,16.66,551263.0,16.3528,16.3626,16.3136,16.3234,551263.0
2025-02-03 10:20:00,16.66,16.86,16.61,16.85,1014465.0,16.3234,16.5194,16.2744,16.5096,1014465.0
2025-02-03 10:25:00,16.85,16.93,16.8,16.91,607114.0,16.5096,16.588,16.4606,16.5684,607114.0
2025-02-03 10:30:00,16.91,16.95,16.88,16.91,647873.0,16.5684,16.6076,16.539,16.5684,647873.0
2025-02-03 10:35:00,16.92,16.94,16.86,16.89,534473.0,16.5782,16.5978,16.5194,16.5488,534473.0
2025-02-03 10:40:00,16.89,16.98,16.86,16.95,877791.0,16.5488,16.637,16.5194,16.6076,877791.0
2025-02-03 10:45:00,16.95,16.95,16.88,16.91,831349.0,16.6076,16.6076,16.539,16.5684,831349.0
2025-02-03 10:50:00,16.91,16.94,16.89,16.91,351026.0,16.5684,16.5978,16.5488,16.5684,351026.0
2025-02-03 10:55:00,16.91,16.95,16.9,16.93,373581.0,16.5684,16.6076,16.5586,16.588,373581.0
2025-02-03 11:00:00,16.93,16.94,16.87,16.89,390505.0,16.588,16.5978,16.5292,16.5488,390505.0
2025-02-03 11:05:00,16.89,16.9,16.82,16.89,436564.0,16.5488,16.5586,16.4802,16.5488,436564.0
2025-02-03 11:10:00,16.89,16.92,16.88,16.89,60659.0,16.5488,16.5782,16.539,16.5488,60659.0
2025-02-03 11:15:00,16.89,16.96,16.87,16.96,47074.0,16.5488,16.6174,16.5292,16.6174,47074.0
2025-02-03 11:20:00,16.96,16.96,16.92,16.92,166228.0,16.6174,16.6174,16.5782,16.5782,166228.0
2025-02-03 11:25:00,16.92,16.93,16.89,16.91,76634.0,16.5782,16.588,16.5488,16.5684,76634.0
2025-02-03 11:30:00,16.91,16.95,16.89,16.95,80886.0,16.5684,16.6076,16.5488,16.6076,80886.0
2025-02-03 11:35:00,16.95,16.97,16.94,16.97,35574.0,16.6076,16.6272,16.5978,16.6272,35574.0
2025-02-03 11:40:00,16.96,16.97,16.93,16.96,123688.0,16.6174,16.6272,16.588,16.6174,123688.0
2025-02-03 11:45:00,16.96,16.99,16.95,16.96,113329.0,16.6174,16.6468,16.6076,16.6174,113329.0
2025-02-03 11:50:00,16.96,16.97,16.93,16.94,120020.0,16.6174,16.6272,16.588,16.5978,120020.0
2025-02-03 11:55:00,16.94,16.94,16.9,16.91,124173.0,16.5978,16.5978,16.5586,16.5684,124173.0
2025-02-03 12:00:00,16.91,16.95,16.87,16.89,176519.0,16.5684,16.6076,16.5292,16.5488,176519.0
2025-02-03 12:05:00,16.89,16.91,16.86,16.88,127032.0,16.5488,16.5684,16.5194,16.539,127032.0
2025-02-03 12:10:00,16.88,16.89,16.84,16.86,124672.0,16.539,16.5488,16.4998,16.5194,124672.0
2025-02-03 12:15:00,16.86,16.87,16.83,16.87,62778.0,16.5194,16.5292,16.49,16.5292,62778.0
2025-02-03 12:20:00,16.87,16.89,16.86,16.89,70561.0,16.5292,16.5488,16.5194,16.5488,70561.0
2025-02-03 12:25:00,16.89,16.9,16.87,16.89,74599.0,16.5488,16.5586,16.5292,16.5488,74599.0
2025-02-03 12:30:00,16.89,16.89,16.87,16.88,47987.0,16.5488,16.5488,16.5292,16.539,47987.0
2025-02-03 12:35:00,16.88,16.88,16.85,16.87,107695.0,16.539,16.539,16.5096,16.5292,107695.0
2025-02-03 12:40:00,16.87,16.87,16.84,16.85,83597.0,16.5292,16.5292,16.4998,16.5096,83597.0
2025-02-03 12:45:00,16.85,16.86,16.83,16.83,167018.0,16.5096,16.5194,16.49,16.49,167018.0
2025-02-03 12:50:00,16.84,16.89,16.83,16.89,150240.0,16.4998,16.5488,16.49,16.5488,150240.0
2025-02-03 12:55:00,16.88,16.88,16.82,16.87,356474.0,16.539,16.539,16.4802,16.5292,356474.0
2025-02-03 13:00:00,16.87,16.88,16.81,16.87,185379.0,16.5292,16.539,16.4704,16.5292,185379.0
2025-02-03 13:05:00,16.87,16.88,16.82,16.84,193569.0,16.5292,16.539,16.4802,16.4998,193569.0
2025-02-03 13:10:00,16.84,16.9,16.82,16.89,98387.0,16.4998,16.5586,16.4802,16.5488,98387.0
2025-02-03 13:15:00,16.89,16.9,16.86,16.87,169236.0,16.5488,16.5586,16.5194,16.5292,169236.0
2025-02-03 13:20:00,16.87,16.89,16.86,16.89,62687.0,16.5292,16.5488,16.5194,16.5488,62687.0
2025-02-03 13:25:00,16.89,16.91,16.88,16.9,75235.0,16.5488,16.5684,16.539,16.5586,75235.0
2025-02-03 13:30:00,16.9,16.92,16.89,16.92,58982.0,16.5586,16.5782,16.5488,16.5782,58982.0
2025-02-03 13:35:00,16.91,16.92,16.9,16.91,82336.0,16.5684,16.5782,16.5586,16.5684,82336.0
2025-02-03 13:40:00,16.91,16.92,16.89,16.91,97201.0,16.5684,16.5782,16.5488,16.5684,97201.0
2025-02-03 13:45:00,16.91,16.91,16.89,16.91,47210.0,16.5684,16.5684,16.5488,16.5684,47210.0
2025-02-03 13:50:00,16.91,16.92,16.9,16.91,69666.0,16.5684,16.5782,16.5586,16.5684,69666.0
2025-02-03 13:55:00,16.91,16.92,16.9,16.91,87917.0,16.5684,16.5782,16.5586,16.5684,87917.0
2025-02-03 14:00:00,16.91,16.92,16.9,16.91,83792.0,16.5684,16.5782,16.5586,16.5684,83792.0
2025-02-03 14:05:00,16.91,16.92,16.88,16.89,136191.0,16.5684,16.5782,16.539,16.5488,136191.0
2025-02-03 14:10:00,16.89,16.9,16.88,16.89,147028.0,16.5488,16.5586,16.539,16.5488,147028.0
2025-02-03 14:15:00,16.89,16.9,16.88,16.89,97575.0,16.5488,16.5586,16.539,16.5488,97575.0
2025-02-03 14:20:00,16.89,16.91,16.88,16.91,83193.0,16.5488,16.5684,16.539,16.5684,83193.0
2025-02-03 14:25:00,16.91,16.91,16.86,16.87,70357.0,16.5684,16.5684,16.5194,16.5292,70357.0
2025-02-03 14:30:00,16.87,16.89,16.86,16.88,92455.0,16.5292,16.5488,16.5194,16.539,92455.0
2025-02-03 14:35:00,16.87,16.88,16.86,16.86,35336.0,16.5292,16.539,16.5194,16.5194,35336.0
2025-02-03 14:40:00,16.86,16.89,16.85,16.89,126527.0,16.5194,16.5488,16.5096,16.5488,126527.0
2025-02-03 14:45:00,16.89,16.9,16.88,16.89,51987.0,16.5488,16.5586,16.539,16.5488,51987.0
2025-02-03 14:50:00,16.89,16.9,16.89,16.89,20785.0,16.5488,16.5586,16.5488,16.5488,20785.0
2025-02-03 14:55:00,16.89,16.9,16.87,16.89,218858.0,16.5488,16.5586,16.5292,16.5488,218858.0
2025-02-03 15:00:00,16.88,16.91,16.87,16.91,226639.0,16.539,16.5684,16.5292,16.5684,226639.0
2025-02-03 15:05:00,16.9,16.91,16.87,16.88,136341.0,16.5586,16.5684,16.5292,16.539,136341.0
2025-02-03 15:10:00,16.88,16.9,16.87,16.88,154854.0,16.539,16.5586,16.5292,16.539,154854.0
2025-02-03 15:15:00,16.89,16.9,16.88,16.89,25053.0,16.5488,16.5586,16.539,16.5488,25053.0
2025-02-03 15:20:00,16.89,16.91,16.88,16.89,181089.0,16.5488,16.5684,16.539,16.5488,181089.0
2025-02-03 15:25:00,16.89,16.9,16.88,16.88,125776.0,16.5488,16.5586,16.539,16.539,125776.0
2025-02-03 15:30:00,16.89,16.9,16.87,16.89,316773.0,16.5488,16.5586,16.5292,16.5488,316773.0
2025-02-03 15:35:00,16.89,16.94,16.88,16.91,445060.0,16.5488,16.5978,16.539,16.5684,445060.0
2025-02-03 15:40:00,16.91,16.92,16.89,16.89,144150.0,16.5684,16.5782,16.5488,16.5488,144150.0
2025-02-03 15:45:00,16.89,16.91,16.89,16.9,238578.0,16.5488,16.5684,16.5488,16.5586,238578.0
2025-02-03 15:50:00,16.91,16.95,16.88,16.89,431116.0,16.5684,16.6076,16.539,16.5488,431116.0
2025-02-03 15:55:00,16.88,16.89,16.82,16.84,803635.0,16.539,16.5488,16.4802,16.4998,803635.0
2025-02-04 09:30:00,16.81,16.95,16.81,16.95,259975.0,16.4704,16.6076,16.4704,16.6076,259975.0
2025-02-04 09:35:00,16.95,16.96,16.91,16.93,57819.0,16.6076,16.6174,16.5684,16.588,57819.0
2025-02-04 09:40:00,16.93,16.96,16.89,16.89,130080.0,16.588,16.6174,16.5488,16.5488,130080.0
2025-02-04 09:45:00,16.89,16.92,16.87,16.88,199696.0,16.5488,16.5782,16.5292,16.539,199696.0
2025-02-04 09:50:00,16.88,16.91,16.87,16.91,74719.0,16.539,16.5684,16.5292,16.5684,74719.0
2025-02-04 09:55:00,16.91,16.91,16.86,16.89,37671.0,16.5684,16.5684,16.5194,16.5488,37671.0
2025-02-04 10:00:00,16.9,16.92,16.89,16.91,346270.0,16.5586,16.5782,16.5488,16.5684,346270.0
2025-02-04 10:05:00,16.9,16.96,16.9,16.96,394701.0,16.5586,16.6174,16.5586,16.6174,394701.0
2025-02-04 10:10:00,16.96,16.96,16.93,16.96,185694.0,16.6174,16.6174,16.588,16.6174,185694.0
2025-02-04 10:15:00,16.96,16.98,16.95,16.96,116245.0,16.6174,16.637,16.6076,16.6174,116245.0
2025-02-04 10:20:00,16.96,16.97,16.94,16.96,457660.0,16.6174,16.6272,16.5978,16.6174,457660.0
2025-02-04 10:25:00,16.96,16.97,16.94,16.95,156396.0,16.6174,16.6272,16.5978,16.6076,156396.0
2025-02-04 10:30:00,16.95,16.99,16.93,16.98,434506.0,16.6076,16.6468,16.588,16.637,434506.0
2025-02-04 10:35:00,16.98,17.0,16.97,16.98,130413.0,16.637,16.6566,16.6272,16.637,130413.0
2025-02-04 10:40:00,16.98,16.98,16.94,16.95,316814.0,16.637,16.637,16.5978,16.6076,316814.0
2025-02-04 10:45:00,16.95,16.96,16.93,16.96,244378.0,16.6076,16.6174,16.588,16.6174,244378.0
2025-02-04 10:50:00,16.96,16.96,16.93,16.96,166941.0,16.6174,16.6174,16.588,16.6174,166941.0
2025-02-04 10:55:00,16.96,16.97,16.91,16.93,283995.0,16.6174,16.6272,16.5684,16.588,283995.0
2025-02-04 11:00:00,16.93,16.98,16.93,16.96,214637.0,16.588,16.637,16.588,16.6174,214637.0
2025-02-04 11:05:00,16.96,17.0,16.96,17.0,322005.0,16.6174,16.6566,16.6174,16.6566,322005.0
2025-02-04 11:10:00,17.0,17.02,16.98,17.02,263067.0,16.6566,16.6761,16.637,16.6761,263067.0
2025-02-04 11:15:00,17.03,17.07,17.01,17.07,308823.0,16.6859,16.7251,16.6663,16.7251,308823.0
2025-02-04 11:20:00,17.06,17.08,17.05,17.05,141590.0,16.7153,16.7349,16.7055,16.7055,141590.0
2025-02-04 11:25:00,17.05,17.1,17.04,17.09,329064.0,16.7055,16.7545,16.6957,16.7447,329064.0
2025-02-04 11:30:00,17.09,17.1,17.07,17.08,229138.0,16.7447,16.7545,16.7251,16.7349,229138.0
2025-02-04 11:35:00,17.07,17.09,17.05,17.07,424325.0,16.7251,16.7447,16.7055,16.7251,424325.0
2025-02-04 11:40:00,17.07,17.07,17.03,17.05,213676.0,16.7251,16.7251,16.6859,16.7055,213676.0
2025-02-04 11:45:00,17.05,17.06,17.01,17.03,334327.0,16.7055,16.7153,16.6663,16.6859,334327.0
2025-02-04 11:50:00,17.02,17.03,17.01,17.03,93882.0,16.6761,16.6859,16.6663,16.6859,93882.0
2025-02-04 11:55:00,17.03,17.03,16.99,17.01,197999.0,16.6859,16.6859,16.6468,16.6663,197999.0
2025-02-04 12:00:00,17.01,17.02,17.0,17.02,123053.0,16.6663,16.6761,16.6566,16.6761,123053.0
2025-02-04 12:05:00,17.02,17.02,17.0,17.0,126226.0,16.6761,16.6761,16.6566,16.6566,126226.0
2025-02-04 12:10:00,17.01,17.01,16.99,17.0,89878.0,16.6663,16.6663,16.6468,16.6566,89878.0
2025-02-04 12:15:00,17.0,17.01,16.97,16.98,176112.0,16.6566,16.6663,16.6272,16.637,176112.0
2025-02-04 12:20:00,16.99,16.99,16.96,16.98,319237.0,16.6468,16.6468,16.6174,16.637,319237.0
2025-02-04 12:25:00,16.98,16.98,16.92,16.93,601999.0,16.637,16.637,16.5782,16.588,601999.0
2025-02-04 12:30:00,16.93,16.96,16.92,16.95,490306.0,16.588,16.6174,16.5782,16.6076,490306.0
2025-02-04 12:35:00,16.95,16.97,16.94,16.96,221187.0,16.6076,16.6272,16.5978,16.6174,221187.0
2025-02-04 12:40:00,16.96,16.96,16.94,16.96,98434.0,16.6174,16.6174,16.5978,16.6174,98434.0
2025-02-04 12:45:00,16.96,16.97,16.95,16.96,65603.0,16.6174,16.6272,16.6076,16.6174,65603.0
2025-02-04 12:50:00,16.96,16.99,16.95,16.98,114810.0,16.6174,16.6468,16.6076,16.637,114810.0
2025-02-04 12:55:00,16.98,16.99,16.97,16.98,52136.0,16.637,16.6468,16.6272,16.637,52136.0
2025-02-04 13:00:00,16.98,16.99,16.97,16.98,34150.0,16.637,16.6468,16.6272,16.637,34150.0
2025-02-04 13:05:00,16.98,17.0,16.97,16.97,78426.0,16.637,16.6566,16.6272,16.6272,78426.0
2025-02-04 13:10:00,16.98,16.98,16.95,16.96,144435.0,16.637,16.637,16.6076,16.6174,144435.0
2025-02-04 13:15:00,16.96,16.97,16.95,16.96,250469.0,16.6174,16.6272,16.6076,16.6174,250469.0
2025-02-04 13:20:00,16.96,16.97,16.94,16.95,110474.0,16.6174,16.6272,16.5978,16.6076,110474.0
2025-02-04 13:25:00,16.94,16.95,16.93,16.94,51671.0,16.5978,16.6076,16.588,16.5978,51671.0
2025-02-04 13:30:00,16.94,16.96,16.93,16.95,247309.0,16.5978,16.6174,16.588,16.6076,247309.0
2025-02-04 13:35:00,16.95,16.96,16.92,16.94,230282.0,16.6076,16.6174,16.5782,16.5978,230282.0
2025-02-04 13:40:00,16.94,16.96,16.93,16.94,174509.0,16.5978,16.6174,16.588,16.5978,174509.0
2025-02-04 13:45:00,16.94,16.95,16.93,16.95,186803.0,16.5978,16.6076,16.588,16.6076,186803.0
2025-02-04 13:50:00,16.95,16.97,16.94,16.95,418792.0,16.6076,16.6272,16.5978,16.6076,418792.0
2025-02-04 13:55:00,16.95,16.96,16.93,16.94,193590.0,16.6076,16.6174,16.588,16.5978,193590.0
2025-02-04 14:00:00,16.94,16.97,16.93,16.96,182243.0,16.5978,16.6272,16.588,16.6174,182243.0
2025-02-04 14:05:00,16.97,16.98,16.96,16.98,108251.0,16.6272,16.637,16.6174,16.637,108251.0
2025-02-04 14:10:00,16.98,16.99,16.97,16.98,100043.0,16.637,16.6468,16.6272,16.637,100043.0
2025-02-04 14:15:00,16.98,16.99,16.98,16.99,37612.0,16.637,16.6468,16.637,16.6468,37612.0
2025-02-04 14:20:00,16.98,16.99,16.97,16.99,132648.0,16.637,16.6468,16.6272,16.6468,132648.0
2025-02-04 14:25:00,16.99,17.0,16.98,16.98,67006.0,16.6468,16.6566,16.637,16.637,67006.0
2025-02-04 14:30:00,16.98,17.0,16.97,16.98,295311.0,16.637,16.6566,16.6272,16.637,295311.0
2025-02-04 14:35:00,16.98,16.99,16.97,16.98,312130.0,16.637,16.6468,16.6272,16.637,312130.0
2025-02-04 14:40:00,16.98,17.0,16.97,17.0,102701.0,16.637,16.6566,16.6272,16.6566,102701.0
2025-02-04 14:45:00,16.99,17.01,16.99,16.99,77607.0,16.6468,16.6663,16.6468,16.6468,77607.0
2025-02-04 14:50:00,16.99,17.01,16.99,16.99,97815.0,16.6468,16.6663,16.6468,16.6468,97815.0
2025-02-04 14:55:00,17.0,17.0,16.92,16.94,368495.0,16.6566,16.6566,16.5782,16.5978,368495.0
2025-02-04 15:00:00,16.94,16.94,16.91,16.93,315943.0,16.5978,16.5978,16.5684,16.588,315943.0
2025-02-04 15:05:00,16.93,16.95,16.92,16.93,180949.0,16.588,16.6076,16.5782,16.588,180949.0
2025-02-04 15:10:00,16.93,16.95,16.92,16.94,247622.0,16.588,16.6076,16.5782,16.5978,247622.0
2025-02-04 15:15:00,16.94,16.94,16.91,16.92,240888.0,16.5978,16.5978,16.5684,16.5782,240888.0
2025-02-04 15:20:00,16.93,16.93,16.89,16.89,277983.0,16.588,16.588,16.5488,16.5488,277983.0
2025-02-04 15:25:00,16.89,16.9,16.87,16.88,144970.0,16.5488,16.5586,16.5292,16.539,144970.0
2025-02-04 15:30:00,16.88,16.9,16.87,16.88,182220.0,16.539,16.5586,16.5292,16.539,182220.0
2025-02-04 15:35:00,16.89,16.9,16.86,16.89,149110.0,16.5488,16.5586,16.5194,16.5488,149110.0
2025-02-04 15:40:00,16.89,16.89,16.86,16.87,178579.0,16.5488,16.5488,16.5194,16.5292,178579.0
2025-02-04 15:45:00,16.87,16.87,16.85,16.87,314440.0,16.5292,16.5292,16.5096,16.5292,314440.0
2025-02-04 15:50:00,16.86,16.87,16.85,16.87,673656.0,16.5194,16.5292,16.5096,16.5292,673656.0
2025-02-04 15:55:00,16.87,16.88,16.84,16.86,1372269.0,16.5292,16.539,16.4998,16.5194,1372269.0
2025-02-05 09:30:00,16.97,17.0,16.94,16.99,350407.0,16.6272,16.6566,16.5978,16.6468,350407.0
2025-02-05 09:35:00,17.0,17.0,16.95,16.98,94089.0,16.6566,16.6566,16.6076,16.637,94089.0
2025-02-05 09:40:00,16.98,16.99,16.94,16.96,67720.0,16.637,16.6468,16.5978,16.6174,67720.0
2025-02-05 09:45:00,16.96,16.97,16.93,16.94,142852.0,16.6174,16.6272,16.588,16.5978,142852.0
2025-02-05 09:50:00,16.94,16.95,16.9,16.93,237417.0,16.5978,16.6076,16.5586,16.588,237417.0
2025-02-05 09:55:00,16.93,16.93,16.87,16.9,95048.0,16.588,16.588,16.5292,16.5586,95048.0
2025-02-05 10:00:00,16.91,16.94,16.8,16.8,194630.0,16.5684,16.5978,16.4606,16.4606,194630.0
2025-02-05 10:05:00,16.8,16.89,16.8,16.89,306765.0,16.4606,16.5488,16.4606,16.5488,306765.0
2025-02-05 10:10:00,16.89,16.92,16.88,16.91,220720.0,16.5488,16.5782,16.539,16.5684,220720.0
2025-02-05 10:15:00,16.91,16.93,16.89,16.91,284058.0,16.5684,16.588,16.5488,16.5684,284058.0
2025-02-05 10:20:00,16.91,16.94,16.9,16.92,192105.0,16.5684,16.5978,16.5586,16.5782,192105.0
2025-02-05 10:25:00,16.93,16.94,16.9,16.9,427218.0,16.588,16.5978,16.5586,16.5586,427218.0
2025-02-05 10:30:00,16.9,16.92,16.88,16.9,142707.0,16.5586,16.5782,16.539,16.5586,142707.0
2025-02-05 10:35:00,16.89,16.9,16.87,16.89,334061.0,16.5488,16.5586,16.5292,16.5488,334061.0
2025-02-05 10:40:00,16.89,16.9,16.84,16.84,288859.0,16.5488,16.5586,16.4998,16.4998,288859.0
2025-02-05 10:45:00,16.84,16.85,16.83,16.84,190506.0,16.4998,16.5096,16.49,16.4998,190506.0
2025-02-05 10:50:00,16.84,16.86,16.83,16.85,140473.0,16.4998,16.5194,16.49,16.5096,140473.0
2025-02-05 10:55:00,16.85,16.86,16.83,16.84,296430.0,16.5096,16.5194,16.49,16.4998,296430.0
2025-02-05 11:00:00,16.84,16.87,16.83,16.86,289898.0,16.4998,16.5292,16.49,16.5194,289898.0
2025-02-05 11:05:00,16.86,16.86,16.83,16.86,235696.0,16.5194,16.5194,16.49,16.5194,235696.0
2025-02-05 11:10:00,16.86,16.87,16.85,16.86,297798.0,16.5194,16.5292,16.5096,16.5194,297798.0
2025-02-05 11:15:00,16.87,16.87,16.82,16.82,328858.0,16.5292,16.5292,16.4802,16.4802,328858.0
2025-02-05 11:20:00,16.82,16.83,16.81,16.82,214050.0,16.4802,16.49,16.4704,16.4802,214050.0
2025-02-05 11:25:00,16.82,16.82,16.81,16.82,31286.0,16.4802,16.4802,16.4704,16.4802,31286.0
2025-02-05 11:30:00,16.82,16.82,16.81,16.82,59511.0,16.4802,16.4802,16.4704,16.4802,59511.0
2025-02-05 11:35:00,16.82,16.82,16.8,16.8,74848.0,16.4802,16.4802,16.4606,16.4606,74848.0
2025-02-05 11:40:00,16.8,16.81,16.79,16.8,426098.0,16.4606,16.4704,16.4508,16.4606,426098.0
2025-02-05 11:45:00,16.8,16.81,16.79,16.8,147248.0,16.4606,16.4704,16.4508,16.4606,147248.0
2025-02-05 11:50:00,16.8,16.83,16.79,16.8,174731.0,16.4606,16.49,16.4508,16.4606,174731.0
2025-02-05 11:55:00,16.8,16.81,16.79,16.8,171714.0,16.4606,16.4704,16.4508,16.4606,171714.0
2025-02-05 12:00:00,16.8,16.82,16.79,16.8,203431.0,16.4606,16.4802,16.4508,16.4606,203431.0
2025-02-05 12:05:00,16.8,16.8,16.78,16.78,61612.0,16.4606,16.4606,16.441,16.441,61612.0
2025-02-05 12:10:00,16.78,16.79,16.76,16.77,152512.0,16.441,16.4508,16.4214,16.4312,152512.0
2025-02-05 12:15:00,16.76,16.78,16.76,16.76,462629.0,16.4214,16.441,16.4214,16.4214,462629.0
2025-02-05 12:20:00,16.76,16.76,16.72,16.73,286446.0,16.4214,16.4214,16.3822,16.392,286446.0
2025-02-05 12:25:00,16.73,16.74,16.72,16.73,245061.0,16.392,16.4018,16.3822,16.392,245061.0
2025-02-05 12:30:00,16.74,16.76,16.73,16.75,119908.0,16.4018,16.4214,16.392,16.4116,119908.0
2025-02-05 12:35:00,16.75,16.75,16.72,16.75,137552.0,16.4116,16.4116,16.3822,16.4116,137552.0
2025-02-05 12:40:00,16.74,16.75,16.73,16.73,29572.0,16.4018,16.4116,16.392,16.392,29572.0
2025-02-05 12:45:00,16.73,16.76,16.73,16.76,174237.0,16.392,16.4214,16.392,16.4214,174237.0
2025-02-05 12:50:00,16.76,16.76,16.75,16.76,22267.0,16.4214,16.4214,16.4116,16.4214,22267.0
2025-02-05 12:55:00,16.76,16.78,16.75,16.77,102179.0,16.4214,16.441,16.4116,16.4312,102179.0
2025-02-05 13:00:00,16.77,16.77,16.76,16.77,80588.0,16.4312,16.4312,16.4214,16.4312,80588.0
2025-02-05 13:05:00,16.76,16.77,16.75,16.76,60425.0,16.4214,16.4312,16.4116,16.4214,60425.0
2025-02-05 13:10:00,16.76,16.78,16.75,16.78,113845.0,16.4214,16.441,16.4116,16.441,113845.0
2025-02-05 13:15:00,16.78,16.78,16.77,16.78,36704.0,16.441,16.441,16.4312,16.441,36704.0
2025-02-05 13:20:00,16.78,16.79,16.77,16.78,125836.0,16.441,16.4508,16.4312,16.441,125836.0
2025-02-05 13:25:00,16.79,16.79,16.77,16.78,57901.0,16.4508,16.4508,16.4312,16.441,57901.0
2025-02-05 13:30:00,16.78,16.79,16.77,16.78,232361.0,16.441,16.4508,16.4312,16.441,232361.0
2025-02-05 13:35:00,16.79,16.81,16.78,16.8,83324.0,16.4508,16.4704,16.441,16.4606,83324.0
2025-02-05 13:40:00,16.81,16.84,16.8,16.84,422199.0,16.4704,16.4998,16.4606,16.4998,422199.0
2025-02-05 13:45:00,16.84,16.84,16.82,16.82,295921.0,16.4998,16.4998,16.4802,16.4802,295921.0
2025-02-05 13:50:00,16.82,16.83,16.82,16.83,35584.0,16.4802,16.49,16.4802,16.49,35584.0
2025-02-05 13:55:00,16.83,16.83,16.81,16.82,61805.0,16.49,16.49,16.4704,16.4802,61805.0
2025-02-05 14:00:00,16.81,16.82,16.81,16.82,29676.0,16.4704,16.4802,16.4704,16.4802,29676.0
2025-02-05 14:05:00,16.82,16.82,16.8,16.8,90767.0,16.4802,16.4802,16.4606,16.4606,90767.0
2025-02-05 14:10:00,16.8,16.81,16.79,16.8,53654.0,16.4606,16.4704,16.4508,16.4606,53654.0
2025-02-05 14:15:00,16.8,16.82,16.79,16.82,252395.0,16.4606,16.4802,16.4508,16.4802,252395.0
2025-02-05 14:20:00,16.82,16.82,16.79,16.82,419320.0,16.4802,16.4802,16.4508,16.4802,419320.0
2025-02-05 14:25:00,16.81,16.84,16.81,16.84,98070.0,16.4704,16.4998,16.4704,16.4998,98070.0
2025-02-05 14:30:00,16.84,16.84,16.83,16.84,59434.0,16.4998,16.4998,16.49,16.4998,59434.0
2025-02-05 14:35:00,16.84,16.84,16.81,16.81,188080.0,16.4998,16.4998,16.4704,16.4704,188080.0
2025-02-05 14:40:00,16.81,16.82,16.8,16.82,256030.0,16.4704,16.4802,16.4606,16.4802,256030.0
2025-02-05 14:45:00,16.82,16.83,16.81,16.82,298528.0,16.4802,16.49,16.4704,16.4802,298528.0
2025-02-05 14:50:00,16.82,16.82,16.8,16.8,157020.0,16.4802,16.4802,16.4606,16.4606,157020.0
2025-02-05 14:55:00,16.8,16.82,16.8,16.82,148258.0,16.4606,16.4802,16.4606,16.4802,148258.0
2025-02-05 15:00:00,16.82,16.84,16.81,16.82,477020.0,16.4802,16.4998,16.4704,16.4802,477020.0
2025-02-05 15:05:00,16.83,16.83,16.81,16.82,194287.0,16.49,16.49,16.4704,16.4802,194287.0
2025-02-05 15:10:00,16.82,16.83,16.8,16.82,222385.0,16.4802,16.49,16.4606,16.4802,222385.0
2025-02-05 15:15:00,16.82,16.87,16.81,16.87,561072.0,16.4802,16.5292,16.4704,16.5292,561072.0
2025-02-05 15:20:00,16.87,16.91,16.86,16.89,451290.0,16.5292,16.5684,16.5194,16.5488,451290.0
2025-02-05 15:25:00,16.89,16.9,16.88,16.89,214197.0,16.5488,16.5586,16.539,16.5488,214197.0
2025-02-05 15:30:00,16.89,16.91,16.88,16.9,205730.0,16.5488,16.5684,16.539,16.5586,205730.0
2025-02-05 15:35:00,16.9,16.92,16.89,16.91,380295.0,16.5586,16.5782,16.5488,16.5684,380295.0
2025-02-05 15:40:00,16.91,16.91,16.88,16.89,281737.0,16.5684,16.5684,16.539,16.5488,281737.0
2025-02-05 15:45:00,16.89,16.9,16.88,16.89,203921.0,16.5488,16.5586,16.539,16.5488,203921.0
2025-02-05 15:50:00,16.89,16.93,16.88,16.91,1367561.0,16.5488,16.588,16.539,16.5684,1367561.0
2025-02-05 15:55:00,16.91,16.93,16.91,16.92,1475677.0,16.5684,16.588,16.5684,16.5782,1475677.0
2025-02-06 09:30:00,16.99,17.04,16.81,16.82,808616.0,16.6468,16.6957,16.4704,16.4802,808616.0
2025-02-06 09:35:00,16.82,16.85,16.71,16.73,400876.0,16.4802,16.5096,16.3724,16.392,400876.0
2025-02-06 09:40:00,16.74,16.79,16.71,16.79,228330.0,16.4018,16.4508,16.3724,16.4508,228330.0
2025-02-06 09:45:00,16.78,16.85,16.78,16.83,138657.0,16.441,16.5096,16.441,16.49,138657.0
2025-02-06 09:50:00,16.82,16.84,16.79,16.82,117029.0,16.4802,16.4998,16.4508,16.4802,117029.0
2025-02-06 09:55:00,16.81,16.81,16.77,16.77,129011.0,16.4704,16.4704,16.4312,16.4312,129011.0
2025-02-06 10:00:00,16.78,16.83,16.77,16.8,144442.0,16.441,16.49,16.4312,16.4606,144442.0
2025-02-06 10:05:00,16.8,16.81,16.78,16.78,161297.0,16.4606,16.4704,16.441,16.441,161297.0
2025-02-06 10:10:00,16.78,16.82,16.76,16.81,305639.0,16.441,16.4802,16.4214,16.4704,305639.0
2025-02-06 10:15:00,16.82,16.83,16.78,16.8,279932.0,16.4802,16.49,16.441,16.4606,279932.0
2025-02-06 10:20:00,16.8,16.86,16.8,16.8,742046.0,16.4606,16.5194,16.4606,16.4606,742046.0
2025-02-06 10:25:00,16.8,16.87,16.79,16.86,650741.0,16.4606,16.5292,16.4508,16.5194,650741.0
2025-02-06 10:30:00,16.86,16.88,16.84,16.87,235966.0,16.5194,16.539,16.4998,16.5292,235966.0
2025-02-06 10:35:00,16.87,16.89,16.86,16.87,104384.0,16.5292,16.5488,16.5194,16.5292,104384.0
2025-02-06 10:40:00,16.88,16.94,16.86,16.94,155342.0,16.539,16.5978,16.5194,16.5978,155342.0
2025-02-06 10:45:00,16.94,17.01,16.94,16.98,270089.0,16.5978,16.6663,16.5978,16.637,270089.0
2025-02-06 10:50:00,16.98,16.99,16.95,16.96,499392.0,16.637,16.6468,16.6076,16.6174,499392.0
2025-02-06 10:55:00,16.96,16.97,16.92,16.95,408370.0,16.6174,16.6272,16.5782,16.6076,408370.0
2025-02-06 11:00:00,16.94,16.97,16.93,16.96,199982.0,16.5978,16.6272,16.588,16.6174,199982.0
2025-02-06 11:05:00,16.96,16.96,16.94,16.95,104745.0,16.6174,16.6174,16.5978,16.6076,104745.0
2025-02-06 11:10:00,16.95,16.97,16.94,16.96,112008.0,16.6076,16.6272,16.5978,16.6174,112008.0
2025-02-06 11:15:00,16.96,16.99,16.95,16.98,149206.0,16.6174,16.6468,16.6076,16.637,149206.0
2025-02-06 11:20:00,16.98,17.0,16.96,16.96,471260.0,16.637,16.6566,16.6174,16.6174,471260.0
2025-02-06 11:25:00,16.96,16.97,16.95,16.95,125422.0,16.6174,16.6272,16.6076,16.6076,125422.0
2025-02-06 11:30:00,16.95,16.96,16.94,16.95,52732.0,16.6076,16.6174,16.5978,16.6076,52732.0
2025-02-06 11:35:00,16.96,16.97,16.93,16.94,366377.0,16.6174,16.6272,16.588,16.5978,366377.0
2025-02-06 11:40:00,16.95,16.95,16.93,16.94,241046.0,16.6076,16.6076,16.588,16.5978,241046.0
2025-02-06 11:45:00,16.95,16.95,16.92,16.92,68424.0,16.6076,16.6076,16.5782,16.5782,68424.0
2025-02-06 11:50:00,16.92,16.96,16.92,16.95,337477.0,16.5782,16.6174,16.5782,16.6076,337477.0
2025-02-06 11:55:00,16.94,16.97,16.94,16.96,332485.0,16.5978,16.6272,16.5978,16.6174,332485.0
2025-02-06 12:00:00,16.96,17.0,16.96,16.98,189907.0,16.6174,16.6566,16.6174,16.637,189907.0
2025-02-06 12:05:00,16.98,16.99,16.95,16.96,795583.0,16.637,16.6468,16.6076,16.6174,795583.0
2025-02-06 12:10:00,16.95,16.99,16.94,16.98,624715.0,16.6076,16.6468,16.5978,16.637,624715.0
2025-02-06 12:15:00,16.98,16.99,16.98,16.98,112856.0,16.637,16.6468,16.637,16.637,112856.0
2025-02-06 12:20:00,16.98,17.0,16.98,17.0,80998.0,16.637,16.6566,16.637,16.6566,80998.0
2025-02-06 12:25:00,17.0,17.01,16.99,17.01,233410.0,16.6566,16.6663,16.6468,16.6663,233410.0
2025-02-06 12:30:00,17.01,17.02,16.99,17.02,219622.0,16.6663,16.6761,16.6468,16.6761,219622.0
2025-02-06 12:35:00,17.03,17.05,17.02,17.05,373951.0,16.6859,16.7055,16.6761,16.7055,373951.0
2025-02-06 12:40:00,17.05,17.06,17.04,17.05,189658.0,16.7055,16.7153,16.6957,16.7055,189658.0
2025-02-06 12:45:00,17.05,17.06,17.04,17.05,175692.0,16.7055,16.7153,16.6957,16.7055,175692.0
2025-02-06 12:50:00,17.05,17.1,17.05,17.09,291269.0,16.7055,16.7545,16.7055,16.7447,291269.0
2025-02-06 12:55:00,17.09,17.09,17.07,17.07,241272.0,16.7447,16.7447,16.7251,16.7251,241272.0
2025-02-06 13:00:00,17.08,17.08,17.07,17.07,103418.0,16.7349,16.7349,16.7251,16.7251,103418.0
2025-02-06 13:05:00,17.07,17.09,17.07,17.07,132664.0,16.7251,16.7447,16.7251,16.7251,132664.0
2025-02-06 13:10:00,17.08,17.1,17.08,17.09,458001.0,16.7349,16.7545,16.7349,16.7447,458001.0
2025-02-06 13:15:00,17.09,17.12,17.08,17.09,513835.0,16.7447,16.7741,16.7349,16.7447,513835.0
2025-02-06 13:20:00,17.09,17.1,17.07,17.1,545969.0,16.7447,16.7545,16.7251,16.7545,545969.0
2025-02-06 13:25:00,17.1,17.1,17.07,17.07,316013.0,16.7545,16.7545,16.7251,16.7251,316013.0
2025-02-06 13:30:00,17.07,17.1,17.07,17.1,121821.0,16.7251,16.7545,16.7251,16.7545,121821.0
2025-02-06 13:35:00,17.1,17.1,17.07,17.07,197917.0,16.7545,16.7545,16.7251,16.7251,197917.0
2025-02-06 13:40:00,17.07,17.09,17.05,17.08,202996.0,16.7251,16.7447,16.7055,16.7349,202996.0
2025-02-06 13:45:00,17.09,17.1,17.07,17.07,339574.0,16.7447,16.7545,16.7251,16.7251,339574.0
2025-02-06 13:50:00,17.07,17.09,17.07,17.07,121613.0,16.7251,16.7447,16.7251,16.7251,121613.0
2025-02-06 13:55:00,17.07,17.08,17.07,17.07,118880.0,16.7251,16.7349,16.7251,16.7251,118880.0
2025-02-06 14:00:00,17.07,17.1,17.06,17.09,227636.0,16.7251,16.7545,16.7153,16.7447,227636.0
2025-02-06 14:05:00,17.1,17.1,17.09,17.09,178033.0,16.7545,16.7545,16.7447,16.7447,178033.0
2025-02-06 14:10:00,17.1,17.11,17.09,17.1,382642.0,16.7545,16.7643,16.7447,16.7545,382642.0
2025-02-06 14:15:00,17.1,17.1,17.08,17.09,391682.0,16.7545,16.7545,16.7349,16.7447,391682.0
2025-02-06 14:20:00,17.09,17.1,17.08,17.1,119014.0,16.7447,16.7545,16.7349,16.7545,119014.0
2025-02-06 14:25:00,17.1,17.1,17.05,17.05,128529.0,16.7545,16.7545,16.7055,16.7055,128529.0
2025-02-06 14:30:00,17.05,17.06,17.01,17.02,168066.0,16.7055,16.7153,16.6663,16.6761,168066.0
2025-02-06 14:35:00,17.01,17.07,17.01,17.06,344934.0,16.6663,16.7251,16.6663,16.7153,344934.0
2025-02-06 14:40:00,17.07,17.07,17.04,17.06,184359.0,16.7251,16.7251,16.6957,16.7153,184359.0
2025-02-06 14:45:00,17.05,17.07,17.04,17.07,209283.0,16.7055,16.7251,16.6957,16.7251,209283.0
2025-02-06 14:50:00,17.07,17.09,17.06,17.09,135201.0,16.7251,16.7447,16.7153,16.7447,135201.0
2025-02-06 14:55:00,17.09,17.1,17.08,17.09,167653.0,16.7447,16.7545,16.7349,16.7447,167653.0
2025-02-06 15:00:00,17.09,17.1,17.08,17.09,109557.0,16.7447,16.7545,16.7349,16.7447,109557.0
2025-02-06 15:05:00,17.09,17.1,17.06,17.07,250338.0,16.7447,16.7545,16.7153,16.7251,250338.0
2025-02-06 15:10:00,17.07,17.08,17.06,17.07,275220.0,16.7251,16.7349,16.7153,16.7251,275220.0
2025-02-06 15:15:00,17.06,17.08,17.05,17.06,280986.0,16.7153,16.7349,16.7055,16.7153,280986.0
2025-02-06 15:20:00,17.05,17.09,17.05,17.09,234841.0,16.7055,16.7447,16.7055,16.7447,234841.0
2025-02-06 15:25:00,17.09,17.11,17.08,17.11,112137.0,16.7447,16.7643,16.7349,16.7643,112137.0
2025-02-06 15:30:00,17.11,17.13,17.11,17.12,256098.0,16.7643,16.7839,16.7643,16.7741,256098.0
2025-02-06 15:35:00,17.11,17.13,17.11,17.12,164541.0,16.7643,16.7839,16.7643,16.7741,164541.0
2025-02-06 15:40:00,17.12,17.14,17.11,17.13,303655.0,16.7741,16.7937,16.7643,16.7839,303655.0
2025-02-06 15:45:00,17.13,17.13,17.11,17.13,221206.0,16.7839,16.7839,16.7643,16.7839,221206.0
2025-02-06 15:50:00,17.13,17.18,17.13,17.16,626009.0,16.7839,16.8329,16.7839,16.8133,626009.0
2025-02-06 15:55:00,17.16,17.18,17.14,17.15,1046434.0,16.8133,16.8329,16.7937,16.8035,1046434.0
2025-02-07 09:30:00,17.17,17.23,17.09,17.11,288700.0,16.8231,16.8819,16.7447,16.7643,288700.0
2025-02-07 09:35:00,17.11,17.13,17.03,17.07,204318.0,16.7643,16.7839,16.6859,16.7251,204318.0
2025-02-07 09:40:00,17.07,17.07,17.0,17.05,75065.0,16.7251,16.7251,16.6566,16.7055,75065.0
2025-02-07 09:45:00,17.05,17.14,17.05,17.11,334762.0,16.7055,16.7937,16.7055,16.7643,334762.0
2025-02-07 09:50:00,17.12,17.12,17.08,17.08,128657.0,16.7741,16.7741,16.7349,16.7349,128657.0
2025-02-07 09:55:00,17.09,17.17,17.08,17.17,207385.0,16.7447,16.8231,16.7349,16.8231,207385.0
2025-02-07 10:00:00,17.16,17.16,17.02,17.03,199527.0,16.8133,16.8133,16.6761,16.6859,199527.0
2025-02-07 10:05:00,17.03,17.1,17.01,17.08,131145.0,16.6859,16.7545,16.6663,16.7349,131145.0
2025-02-07 10:10:00,17.07,17.11,17.06,17.07,126624.0,16.7251,16.7643,16.7153,16.7251,126624.0
2025-02-07 10:15:00,17.07,17.09,17.04,17.07,66171.0,16.7251,16.7447,16.6957,16.7251,66171.0
2025-02-07 10:20:00,17.06,17.07,17.02,17.05,57908.0,16.7153,16.7251,16.6761,16.7055,57908.0
2025-02-07 10:25:00,17.05,17.11,17.05,17.07,103492.0,16.7055,16.7643,16.7055,16.7251,103492.0
2025-02-07 10:30:00,17.07,17.08,17.04,17.07,120879.0,16.7251,16.7349,16.6957,16.7251,120879.0
2025-02-07 10:35:00,17.07,17.09,17.06,17.07,114232.0,16.7251,16.7447,16.7153,16.7251,114232.0
2025-02-07 10:40:00,17.07,17.08,17.04,17.05,64422.0,16.7251,16.7349,16.6957,16.7055,64422.0
2025-02-07 10:45:00,17.05,17.06,16.99,17.01,84325.0,16.7055,16.7153,16.6468,16.6663,84325.0
2025-02-07 10:50:00,17.01,17.02,16.85,16.86,300217.0,16.6663,16.6761,16.5096,16.5194,300217.0
2025-02-07 10:55:00,16.86,16.93,16.85,16.92,476087.0,16.5194,16.588,16.5096,16.5782,476087.0
2025-02-07 11:00:00,16.93,16.93,16.83,16.87,335101.0,16.588,16.588,16.49,16.5292,335101.0
2025-02-07 11:05:00,16.87,16.93,16.84,16.91,350936.0,16.5292,16.588,16.4998,16.5684,350936.0
2025-02-07 11:10:00,16.91,16.95,16.9,16.91,182365.0,16.5684,16.6076,16.5586,16.5684,182365.0
2025-02-07 11:15:00,16.91,16.99,16.9,16.96,268621.0,16.5684,16.6468,16.5586,16.6174,268621.0
2025-02-07 11:20:00,16.96,17.0,16.93,16.95,242857.0,16.6174,16.6566,16.588,16.6076,242857.0
2025-02-07 11:25:00,16.94,16.94,16.91,16.92,96714.0,16.5978,16.5978,16.5684,16.5782,96714.0
2025-02-07 11:30:00,16.91,16.96,16.91,16.96,232529.0,16.5684,16.6174,16.5684,16.6174,232529.0
2025-02-07 11:35:00,16.95,16.95,16.9,16.93,455284.0,16.6076,16.6076,16.5586,16.588,455284.0
2025-02-07 11:40:00,16.92,16.94,16.9,16.92,179979.0,16.5782,16.5978,16.5586,16.5782,179979.0
2025-02-07 11:45:00,16.92,16.95,16.91,16.93,200679.0,16.5782,16.6076,16.5684,16.588,200679.0
2025-02-07 11:50:00,16.93,16.95,16.91,16.92,413747.0,16.588,16.6076,16.5684,16.5782,413747.0
2025-02-07 11:55:00,16.92,16.96,16.92,16.93,203723.0,16.5782,16.6174,16.5782,16.588,203723.0
2025-02-07 12:00:00,16.92,16.94,16.91,16.92,211347.0,16.5782,16.5978,16.5684,16.5782,211347.0
2025-02-07 12:05:00,16.92,16.97,16.89,16.96,267617.0,16.5782,16.6272,16.5488,16.6174,267617.0
2025-02-07 12:10:00,16.95,16.95,16.91,16.95,120225.0,16.6076,16.6076,16.5684,16.6076,120225.0
2025-02-07 12:15:00,16.95,16.95,16.9,16.95,152868.0,16.6076,16.6076,16.5586,16.6076,152868.0
2025-02-07 12:20:00,16.95,16.97,16.92,16.94,168024.0,16.6076,16.6272,16.5782,16.5978,168024.0
2025-02-07 12:25:00,16.93,16.95,16.92,16.94,209091.0,16.588,16.6076,16.5782,16.5978,209091.0
2025-02-07 12:30:00,16.94,16.95,16.92,16.94,140327.0,16.5978,16.6076,16.5782,16.5978,140327.0
2025-02-07 12:35:00,16.95,16.95,16.93,16.94,96626.0,16.6076,16.6076,16.588,16.5978,96626.0
2025-02-07 12:40:00,16.94,16.95,16.92,16.93,79538.0,16.5978,16.6076,16.5782,16.588,79538.0
2025-02-07 12:45:00,16.93,16.94,16.92,16.94,25373.0,16.588,16.5978,16.5782,16.5978,25373.0
2025-02-07 12:50:00,16.94,16.96,16.92,16.96,82043.0,16.5978,16.6174,16.5782,16.6174,82043.0
2025-02-07 12:55:00,16.96,16.96,16.94,16.95,27442.0,16.6174,16.6174,16.5978,16.6076,27442.0
2025-02-07 13:00:00,16.94,16.98,16.94,16.97,110477.0,16.5978,16.637,16.5978,16.6272,110477.0
2025-02-07 13:05:00,16.96,16.99,16.96,16.98,103416.0,16.6174,16.6468,16.6174,16.637,103416.0
2025-02-07 13:10:00,16.98,16.98,16.97,16.98,57757.0,16.637,16.637,16.6272,16.637,57757.0
2025-02-07 13:15:00,16.98,17.0,16.97,16.98,63356.0,16.637,16.6566,16.6272,16.637,63356.0
2025-02-07 13:20:00,16.98,16.99,16.96,16.98,83212.0,16.637,16.6468,16.6174,16.637,83212.0
2025-02-07 13:25:00,16.98,16.98,16.97,16.98,26663.0,16.637,16.637,16.6272,16.637,26663.0
2025-02-07 13:30:00,16.98,16.99,16.96,16.98,59687.0,16.637,16.6468,16.6174,16.637,59687.0
2025-02-07 13:35:00,16.98,17.0,16.98,17.0,79212.0,16.637,16.6566,16.637,16.6566,79212.0
2025-02-07 13:40:00,16.99,16.99,16.96,16.97,50784.0,16.6468,16.6468,16.6174,16.6272,50784.0
2025-02-07 13:45:00,16.97,16.97,16.95,16.96,26027.0,16.6272,16.6272,16.6076,16.6174,26027.0
2025-02-07 13:50:00,16.96,16.97,16.94,16.95,78840.0,16.6174,16.6272,16.5978,16.6076,78840.0
2025-02-07 13:55:00,16.95,16.95,16.92,16.92,53983.0,16.6076,16.6076,16.5782,16.5782,53983.0
2025-02-07 14:00:00,16.92,16.95,16.92,16.94,106132.0,16.5782,16.6076,16.5782,16.5978,106132.0
2025-02-07 14:05:00,16.94,16.96,16.94,16.96,25952.0,16.5978,16.6174,16.5978,16.6174,25952.0
2025-02-07 14:10:00,16.96,16.96,16.94,16.95,66278.0,16.6174,16.6174,16.5978,16.6076,66278.0
2025-02-07 14:15:00,16.95,16.97,16.94,16.96,35889.0,16.6076,16.6272,16.5978,16.6174,35889.0
2025-02-07 14:20:00,16.96,16.96,16.93,16.94,102299.0,16.6174,16.6174,16.588,16.5978,102299.0
2025-02-07 14:25:00,16.95,16.96,16.94,16.95,59829.0,16.6076,16.6174,16.5978,16.6076,59829.0
2025-02-07 14:30:00,16.94,16.96,16.93,16.96,135200.0,16.5978,16.6174,16.588,16.6174,135200.0
2025-02-07 14:35:00,16.96,16.96,16.95,16.96,55992.0,16.6174,16.6174,16.6076,16.6174,55992.0
2025-02-07 14:40:00,16.96,16.96,16.94,16.95,115746.0,16.6174,16.6174,16.5978,16.6076,115746.0
2025-02-07 14:45:00,16.95,16.95,16.94,16.95,46409.0,16.6076,16.6076,16.5978,16.6076,46409.0
2025-02-07 14:50:00,16.95,16.96,16.94,16.95,32684.0,16.6076,16.6174,16.5978,16.6076,32684.0
2025-02-07 14:55:00,16.94,16.95,16.93,16.94,64753.0,16.5978,16.6076,16.588,16.5978,64753.0
2025-02-07 15:00:00,16.94,16.94,16.91,16.91,111939.0,16.5978,16.5978,16.5684,16.5684,111939.0
2025-02-07 15:05:00,16.91,16.96,16.91,16.94,439369.0,16.5684,16.6174,16.5684,16.5978,439369.0
2025-02-07 15:10:00,16.95,16.95,16.93,16.95,147858.0,16.6076,16.6076,16.588,16.6076,147858.0
2025-02-07 15:15:00,16.95,16.95,16.92,16.94,74669.0,16.6076,16.6076,16.5782,16.5978,74669.0
2025-02-07 15:20:00,16.94,16.95,16.93,16.95,61887.0,16.5978,16.6076,16.588,16.6076,61887.0
2025-02-07 15:25:00,16.95,16.95,16.93,16.94,33247.0,16.6076,16.6076,16.588,16.5978,33247.0
2025-02-07 15:30:00,16.94,16.98,16.93,16.96,117347.0,16.5978,16.637,16.588,16.6174,117347.0
2025-02-07 15:35:00,16.96,16.98,16.95,16.96,116437.0,16.6174,16.637,16.6076,16.6174,116437.0
2025-02-07 15:40:00,16.96,16.96,16.94,16.95,86145.0,16.6174,16.6174,16.5978,16.6076,86145.0
2025-02-07 15:45:00,16.95,16.95,16.92,16.92,320602.0,16.6076,16.6076,16.5782,16.5782,320602.0
2025-02-07 15:50:00,16.93,16.96,16.92,16.93,315450.0,16.588,16.6174,16.5782,16.588,315450.0
2025-02-07 15:55:00,16.93,16.94,16.89,16.9,782364.0,16.588,16.5978,16.5488,16.5586,782364.0
2025-02-10 09:30:00,16.95,16.98,16.85,16.86,344115.0,16.6076,16.637,16.5096,16.5194,344115.0
2025-02-10 09:35:00,16.86,16.86,16.73,16.75,100763.0,16.5194,16.5194,16.392,16.4116,100763.0
2025-02-10 09:40:00,16.76,16.79,16.72,16.73,77545.0,16.4214,16.4508,16.3822,16.392,77545.0
2025-02-10 09:45:00,16.73,16.76,16.69,16.75,106736.0,16.392,16.4214,16.3528,16.4116,106736.0
2025-02-10 09:50:00,16.75,16.81,16.75,16.8,188947.0,16.4116,16.4704,16.4116,16.4606,188947.0
2025-02-10 09:55:00,16.79,16.84,16.79,16.8,41785.0,16.4508,16.4998,16.4508,16.4606,41785.0
2025-02-10 10:00:00,16.8,16.81,16.77,16.8,68301.0,16.4606,16.4704,16.4312,16.4606,68301.0
2025-02-10 10:05:00,16.8,16.81,16.77,16.79,372238.0,16.4606,16.4704,16.4312,16.4508,372238.0
2025-02-10 10:10:00,16.79,16.8,16.77,16.78,218388.0,16.4508,16.4606,16.4312,16.441,218388.0
2025-02-10 10:15:00,16.78,16.78,16.75,16.76,165604.0,16.441,16.441,16.4116,16.4214,165604.0
2025-02-10 10:20:00,16.76,16.77,16.73,16.73,213649.0,16.4214,16.4312,16.392,16.392,213649.0
2025-02-10 10:25:00,16.73,16.74,16.7,16.73,160704.0,16.392,16.4018,16.3626,16.392,160704.0
2025-02-10 10:30:00,16.74,16.77,16.74,16.75,255456.0,16.4018,16.4312,16.4018,16.4116,255456.0
2025-02-10 10:35:00,16.75,16.76,16.71,16.73,368740.0,16.4116,16.4214,16.3724,16.392,368740.0
2025-02-10 10:40:00,16.73,16.74,16.7,16.73,239336.0,16.392,16.4018,16.3626,16.392,239336.0
2025-02-10 10:45:00,16.73,16.77,16.73,16.76,350319.0,16.392,16.4312,16.392,16.4214,350319.0
2025-02-10 10:50:00,16.76,16.77,16.74,16.75,367257.0,16.4214,16.4312,16.4018,16.4116,367257.0
2025-02-10 10:55:00,16.74,16.79,16.74,16.79,474079.0,16.4018,16.4508,16.4018,16.4508,474079.0
2025-02-10 11:00:00,16.79,16.79,16.74,16.74,199820.0,16.4508,16.4508,16.4018,16.4018,199820.0
2025-02-10 11:05:00,16.75,16.75,16.72,16.73,193774.0,16.4116,16.4116,16.3822,16.392,193774.0
2025-02-10 11:10:00,16.73,16.74,16.69,16.7,405004.0,16.392,16.4018,16.3528,16.3626,405004.0
2025-02-10 11:15:00,16.7,16.7,16.66,16.7,261178.0,16.3626,16.3626,16.3234,16.3626,261178.0
2025-02-10 11:20:00,16.7,16.72,16.68,16.71,329056.0,16.3626,16.3822,16.343,16.3724,329056.0
2025-02-10 11:25:00,16.71,16.73,16.7,16.72,441599.0,16.3724,16.392,16.3626,16.3822,441599.0
2025-02-10 11:30:00,16.72,16.73,16.7,16.71,242581.0,16.3822,16.392,16.3626,16.3724,242581.0
2025-02-10 11:35:00,16.72,16.72,16.71,16.72,118387.0,16.3822,16.3822,16.3724,16.3822,118387.0
2025-02-10 11:40:00,16.72,16.73,16.71,16.71,73173.0,16.3822,16.392,16.3724,16.3724,73173.0
2025-02-10 11:45:00,16.72,16.72,16.68,16.7,140503.0,16.3822,16.3822,16.343,16.3626,140503.0
2025-02-10 11:50:00,16.7,16.71,16.69,16.7,202555.0,16.3626,16.3724,16.3528,16.3626,202555.0
2025-02-10 11:55:00,16.7,16.71,16.69,16.71,123366.0,16.3626,16.3724,16.3528,16.3724,123366.0
2025-02-10 12:00:00,16.71,16.71,16.69,16.7,91034.0,16.3724,16.3724,16.3528,16.3626,91034.0
2025-02-10 12:05:00,16.7,16.71,16.68,16.69,260602.0,16.3626,16.3724,16.343,16.3528,260602.0
2025-02-10 12:10:00,16.69,16.69,16.65,16.69,293595.0,16.3528,16.3528,16.3136,16.3528,293595.0
2025-02-10 12:15:00,16.68,16.7,16.68,16.7,312313.0,16.343,16.3626,16.343,16.3626,312313.0
2025-02-10 12:20:00,16.7,16.7,16.67,16.69,148541.0,16.3626,16.3626,16.3332,16.3528,148541.0
2025-02-10 12:25:00,16.69,16.7,16.68,16.68,52338.0,16.3528,16.3626,16.343,16.343,52338.0
2025-02-10 12:30:00,16.69,16.71,16.68,16.71,43595.0,16.3528,16.3724,16.343,16.3724,43595.0
2025-02-10 12:35:00,16.71,16.73,16.7,16.73,141837.0,16.3724,16.392,16.3626,16.392,141837.0
2025-02-10 12:40:00,16.73,16.73,16.71,16.71,98311.0,16.392,16.392,16.3724,16.3724,98311.0
2025-02-10 12:45:00,16.71,16.73,16.71,16.73,60442.0,16.3724,16.392,16.3724,16.392,60442.0
2025-02-10 12:50:00,16.73,16.75,16.72,16.75,92338.0,16.392,16.4116,16.3822,16.4116,92338.0
2025-02-10 12:55:00,16.75,16.76,16.74,16.75,111031.0,16.4116,16.4214,16.4018,16.4116,111031.0
2025-02-10 13:00:00,16.75,16.77,16.74,16.77,121789.0,16.4116,16.4312,16.4018,16.4312,121789.0
2025-02-10 13:05:00,16.77,16.79,16.76,16.79,283794.0,16.4312,16.4508,16.4214,16.4508,283794.0
2025-02-10 13:10:00,16.78,16.79,16.77,16.79,108295.0,16.441,16.4508,16.4312,16.4508,108295.0
2025-02-10 13:15:00,16.79,16.79,16.76,16.78,125537.0,16.4508,16.4508,16.4214,16.441,125537.0
2025-02-10 13:20:00,16.78,16.78,16.76,16.77,63465.0,16.441,16.441,16.4214,16.4312,63465.0
2025-02-10 13:25:00,16.77,16.77,16.75,16.76,22076.0,16.4312,16.4312,16.4116,16.4214,22076.0
2025-02-10 13:30:00,16.76,16.77,16.75,16.76,74230.0,16.4214,16.4312,16.4116,16.4214,74230.0
2025-02-10 13:35:00,16.76,16.78,16.75,16.78,59954.0,16.4214,16.441,16.4116,16.441,59954.0
2025-02-10 13:40:00,16.78,16.8,16.77,16.8,108080.0,16.441,16.4606,16.4312,16.4606,108080.0
2025-02-10 13:45:00,16.8,16.8,16.78,16.79,134013.0,16.4606,16.4606,16.441,16.4508,134013.0
2025-02-10 13:50:00,16.79,16.81,16.78,16.79,173366.0,16.4508,16.4704,16.441,16.4508,173366.0
2025-02-10 13:55:00,16.79,16.81,16.79,16.8,63972.0,16.4508,16.4704,16.4508,16.4606,63972.0
2025-02-10 14:00:00,16.79,16.8,16.78,16.8,68124.0,16.4508,16.4606,16.441,16.4606,68124.0
2025-02-10 14:05:00,16.8,16.8,16.78,16.79,26701.0,16.4606,16.4606,16.441,16.4508,26701.0
2025-02-10 14:10:00,16.79,16.81,16.78,16.8,112388.0,16.4508,16.4704,16.441,16.4606,112388.0
2025-02-10 14:15:00,16.8,16.81,16.79,16.8,113484.0,16.4606,16.4704,16.4508,16.4606,113484.0
2025-02-10 14:20:00,16.8,16.82,16.79,16.82,339322.0,16.4606,16.4802,16.4508,16.4802,339322.0
2025-02-10 14:25:00,16.82,16.82,16.79,16.8,146325.0,16.4802,16.4802,16.4508,16.4606,146325.0
2025-02-10 14:30:00,16.8,16.81,16.79,16.8,190244.0,16.4606,16.4704,16.4508,16.4606,190244.0
2025-02-10 14:35:00,16.8,16.8,16.79,16.8,49598.0,16.4606,16.4606,16.4508,16.4606,49598.0
2025-02-10 14:40:00,16.8,16.8,16.78,16.8,48734.0,16.4606,16.4606,16.441,16.4606,48734.0
2025-02-10 14:45:00,16.8,16.81,16.79,16.81,69534.0,16.4606,16.4704,16.4508,16.4704,69534.0
2025-02-10 14:50:00,16.8,16.81,16.79,16.8,172848.0,16.4606,16.4704,16.4508,16.4606,172848.0
2025-02-10 14:55:00,16.81,16.82,16.78,16.79,270046.0,16.4704,16.4802,16.441,16.4508,270046.0
2025-02-10 15:00:00,16.78,16.79,16.77,16.78,132953.0,16.441,16.4508,16.4312,16.441,132953.0
2025-02-10 15:05:00,16.79,16.8,16.78,16.8,148822.0,16.4508,16.4606,16.441,16.4606,148822.0
2025-02-10 15:10:00,16.8,16.81,16.79,16.8,92370.0,16.4606,16.4704,16.4508,16.4606,92370.0
2025-02-10 15:15:00,16.81,16.81,16.79,16.79,167119.0,16.4704,16.4704,16.4508,16.4508,167119.0
2025-02-10 15:20:00,16.79,16.8,16.78,16.8,244104.0,16.4508,16.4606,16.441,16.4606,244104.0
2025-02-10 15:25:00,16.8,16.81,16.79,16.81,62183.0,16.4606,16.4704,16.4508,16.4704,62183.0
2025-02-10 15:30:00,16.8,16.81,16.8,16.81,113433.0,16.4606,16.4704,16.4606,16.4704,113433.0
2025-02-10 15:35:00,16.81,16.81,16.77,16.78,222269.0,16.4704,16.4704,16.4312,16.441,222269.0
2025-02-10 15:40:00,16.78,16.82,16.77,16.82,410397.0,16.441,16.4802,16.4312,16.4802,410397.0
2025-02-10 15:45:00,16.82,16.82,16.79,16.8,304277.0,16.4802,16.4802,16.4508,16.4606,304277.0
2025-02-10 15:50:00,16.8,16.82,16.74,16.74,406256.0,16.4606,16.4802,16.4018,16.4018,406256.0
2025-02-10 15:55:00,16.74,16.75,16.73,16.73,697579.0,16.4018,16.4116,16.392,16.392,697579.0
2025-02-11 09:30:00,16.65,16.69,16.52,16.57,326515.0,16.3136,16.3528,16.1862,16.2352,326515.0
2025-02-11 09:35:00,16.56,16.62,16.55,16.61,76753.0,16.2254,16.2842,16.2156,16.2744,76753.0
2025-02-11 09:40:00,16.61,16.69,16.61,16.69,69087.0,16.2744,16.3528,16.2744,16.3528,69087.0
2025-02-11 09:45:00,16.69,16.72,16.66,16.71,106192.0,16.3528,16.3822,16.3234,16.3724,106192.0
2025-02-11 09:50:00,16.71,16.73,16.68,16.71,96306.0,16.3724,16.392,16.343,16.3724,96306.0
2025-02-11 09:55:00,16.72,16.74,16.69,16.74,127760.0,16.3822,16.4018,16.3528,16.4018,127760.0
2025-02-11 10:00:00,16.73,16.74,16.67,16.68,215012.0,16.392,16.4018,16.3332,16.343,215012.0
2025-02-11 10:05:00,16.67,16.7,16.65,16.69,281800.0,16.3332,16.3626,16.3136,16.3528,281800.0
2025-02-11 10:10:00,16.7,16.73,16.69,16.71,88986.0,16.3626,16.392,16.3528,16.3724,88986.0
2025-02-11 10:15:00,16.71,16.72,16.65,16.66,46682.0,16.3724,16.3822,16.3136,16.3234,46682.0
2025-02-11 10:20:00,16.67,16.7,16.66,16.7,179551.0,16.3332,16.3626,16.3234,16.3626,179551.0
2025-02-11 10:25:00,16.69,16.7,16.67,16.68,72989.0,16.3528,16.3626,16.3332,16.343,72989.0
2025-02-11 10:30:00,16.68,16.72,16.68,16.71,264999.0,16.343,16.3822,16.343,16.3724,264999.0
2025-02-11 10:35:00,16.71,16.75,16.71,16.75,238935.0,16.3724,16.4116,16.3724,16.4116,238935.0
2025-02-11 10:40:00,16.75,16.75,16.68,16.69,417140.0,16.4116,16.4116,16.343,16.3528,417140.0
2025-02-11 10:45:00,16.69,16.7,16.68,16.7,194582.0,16.3528,16.3626,16.343,16.3626,194582.0
2025-02-11 10:50:00,16.7,16.72,16.69,16.71,384796.0,16.3626,16.3822,16.3528,16.3724,384796.0
2025-02-11 10:55:00,16.71,16.72,16.7,16.71,256003.0,16.3724,16.3822,16.3626,16.3724,256003.0
2025-02-11 11:00:00,16.71,16.75,16.71,16.74,150064.0,16.3724,16.4116,16.3724,16.4018,150064.0
2025-02-11 11:05:00,16.75,16.77,16.74,16.74,421130.0,16.4116,16.4312,16.4018,16.4018,421130.0
2025-02-11 11:10:00,16.75,16.76,16.71,16.73,147114.0,16.4116,16.4214,16.3724,16.392,147114.0
2025-02-11 11:15:00,16.73,16.75,16.73,16.73,231145.0,16.392,16.4116,16.392,16.392,231145.0
2025-02-11 11:20:00,16.73,16.74,16.71,16.73,560496.0,16.392,16.4018,16.3724,16.392,560496.0
2025-02-11 11:25:00,16.73,16.75,16.71,16.71,285219.0,16.392,16.4116,16.3724,16.3724,285219.0
2025-02-11 11:30:00,16.71,16.73,16.71,16.72,98678.0,16.3724,16.392,16.3724,16.3822,98678.0
2025-02-11 11:35:00,16.72,16.74,16.72,16.73,153367.0,16.3822,16.4018,16.3822,16.392,153367.0
2025-02-11 11:40:00,16.73,16.75,16.73,16.75,224199.0,16.392,16.4116,16.392,16.4116,224199.0
2025-02-11 11:45:00,16.75,16.77,16.74,16.76,183206.0,16.4116,16.4312,16.4018,16.4214,183206.0
2025-02-11 11:50:00,16.77,16.78,16.76,16.77,102669.0,16.4312,16.441,16.4214,16.4312,102669.0
2025-02-11 11:55:00,16.77,16.78,16.75,16.77,127756.0,16.4312,16.441,16.4116,16.4312,127756.0
2025-02-11 12:00:00,16.77,16.77,16.75,16.77,152793.0,16.4312,16.4312,16.4116,16.4312,152793.0
2025-02-11 12:05:00,16.77,16.8,16.76,16.78,581339.0,16.4312,16.4606,16.4214,16.441,581339.0
2025-02-11 12:10:00,16.79,16.8,16.78,16.79,137661.0,16.4508,16.4606,16.441,16.4508,137661.0
2025-02-11 12:15:00,16.79,16.81,16.78,16.8,361468.0,16.4508,16.4704,16.441,16.4606,361468.0
2025-02-11 12:20:00,16.8,16.81,16.79,16.8,247555.0,16.4606,16.4704,16.4508,16.4606,247555.0
2025-02-11 12:25:00,16.8,16.81,16.79,16.8,123429.0,16.4606,16.4704,16.4508,16.4606,123429.0
2025-02-11 12:30:00,16.8,16.81,16.79,16.8,50258.0,16.4606,16.4704,16.4508,16.4606,50258.0
2025-02-11 12:35:00,16.8,16.8,16.77,16.78,64854.0,16.4606,16.4606,16.4312,16.441,64854.0
2025-02-11 12:40:00,16.78,16.79,16.77,16.78,329509.0,16.441,16.4508,16.4312,16.441,329509.0
2025-02-11 12:45:00,16.79,16.79,16.77,16.77,216363.0,16.4508,16.4508,16.4312,16.4312,216363.0
2025-02-11 12:50:00,16.77,16.77,16.73,16.73,297446.0,16.4312,16.4312,16.392,16.392,297446.0
2025-02-11 12:55:00,16.73,16.75,16.72,16.74,205912.0,16.392,16.4116,16.3822,16.4018,205912.0
2025-02-11 13:00:00,16.75,16.75,16.72,16.75,59557.0,16.4116,16.4116,16.3822,16.4116,59557.0
2025-02-11 13:05:00,16.75,16.77,16.74,16.77,169532.0,16.4116,16.4312,16.4018,16.4312,169532.0
2025-02-11 13:10:00,16.77,16.78,16.75,16.76,133716.0,16.4312,16.441,16.4116,16.4214,133716.0
2025-02-11 13:15:00,16.76,16.77,16.75,16.77,69130.0,16.4214,16.4312,16.4116,16.4312,69130.0
2025-02-11 13:20:00,16.77,16.77,16.75,16.76,80893.0,16.4312,16.4312,16.4116,16.4214,80893.0
2025-02-11 13:25:00,16.76,16.76,16.72,16.73,56185.0,16.4214,16.4214,16.3822,16.392,56185.0
2025-02-11 13:30:00,16.73,16.74,16.72,16.72,180354.0,16.392,16.4018,16.3822,16.3822,180354.0
2025-02-11 13:35:00,16.73,16.75,16.72,16.73,130308.0,16.392,16.4116,16.3822,16.392,130308.0
2025-02-11 13:40:00,16.73,16.75,16.73,16.73,206882.0,16.392,16.4116,16.392,16.392,206882.0
2025-02-11 13:45:00,16.73,16.75,16.73,16.75,91482.0,16.392,16.4116,16.392,16.4116,91482.0
2025-02-11 13:50:00,16.75,16.75,16.73,16.73,32083.0,16.4116,16.4116,16.392,16.392,32083.0
2025-02-11 13:55:00,16.73,16.73,16.72,16.72,35762.0,16.392,16.392,16.3822,16.3822,35762.0
2025-02-11 14:00:00,16.73,16.73,16.72,16.72,41504.0,16.392,16.392,16.3822,16.3822,41504.0
2025-02-11 14:05:00,16.73,16.73,16.71,16.71,124853.0,16.392,16.392,16.3724,16.3724,124853.0
2025-02-11 14:10:00,16.71,16.73,16.71,16.71,89418.0,16.3724,16.392,16.3724,16.3724,89418.0
2025-02-11 14:15:00,16.71,16.73,16.71,16.71,84667.0,16.3724,16.392,16.3724,16.3724,84667.0
2025-02-11 14:20:00,16.71,16.74,16.71,16.72,114729.0,16.3724,16.4018,16.3724,16.3822,114729.0
2025-02-11 14:25:00,16.73,16.73,16.7,16.71,168578.0,16.392,16.392,16.3626,16.3724,168578.0
2025-02-11 14:30:00,16.71,16.73,16.71,16.71,91367.0,16.3724,16.392,16.3724,16.3724,91367.0
2025-02-11 14:35:00,16.71,16.74,16.71,16.73,116344.0,16.3724,16.4018,16.3724,16.392,116344.0
2025-02-11 14:40:00,16.73,16.77,16.73,16.76,314563.0,16.392,16.4312,16.392,16.4214,314563.0
2025-02-11 14:45:00,16.76,16.76,16.74,16.75,73238.0,16.4214,16.4214,16.4018,16.4116,73238.0
2025-02-11 14:50:00,16.75,16.76,16.74,16.75,89817.0,16.4116,16.4214,16.4018,16.4116,89817.0
2025-02-11 14:55:00,16.75,16.76,16.74,16.76,70356.0,16.4116,16.4214,16.4018,16.4214,70356.0
2025-02-11 15:00:00,16.76,16.76,16.74,16.75,45994.0,16.4214,16.4214,16.4018,16.4116,45994.0
2025-02-11 15:05:00,16.75,16.76,16.74,16.76,114129.0,16.4116,16.4214,16.4018,16.4214,114129.0
2025-02-11 15:10:00,16.76,16.76,16.75,16.75,82733.0,16.4214,16.4214,16.4116,16.4116,82733.0
2025-02-11 15:15:00,16.76,16.76,16.73,16.73,164085.0,16.4214,16.4214,16.392,16.392,164085.0
2025-02-11 15:20:00,16.73,16.74,16.72,16.73,91667.0,16.392,16.4018,16.3822,16.392,91667.0
2025-02-11 15:25:00,16.73,16.75,16.73,16.75,186881.0,16.392,16.4116,16.392,16.4116,186881.0
2025-02-11 15:30:00,16.75,16.78,16.74,16.77,207143.0,16.4116,16.441,16.4018,16.4312,207143.0
2025-02-11 15:35:00,16.77,16.81,16.76,16.8,244071.0,16.4312,16.4704,16.4214,16.4606,244071.0
2025-02-11 15:40:00,16.8,16.83,16.79,16.83,342081.0,16.4606,16.49,16.4508,16.49,342081.0
2025-02-11 15:45:00,16.82,16.85,16.82,16.84,567602.0,16.4802,16.5096,16.4802,16.4998,567602.0
2025-02-11 15:50:00,16.83,16.84,16.81,16.84,688766.0,16.49,16.4998,16.4704,16.4998,688766.0
2025-02-11 15:55:00,16.84,16.87,16.83,16.85,1248031.0,16.4998,16.5292,16.49,16.5096,1248031.0
2025-02-12 09:30:00,16.67,16.7,16.6,16.64,210594.0,16.3332,16.3626,16.2646,16.3038,210594.0
2025-02-12 09:35:00,16.64,16.68,16.63,16.68,67056.0,16.3038,16.343,16.294,16.343,67056.0
2025-02-12 09:40:00,16.68,16.69,16.61,16.62,168940.0,16.343,16.3528,16.2744,16.2842,168940.0
2025-02-12 09:45:00,16.61,16.64,16.59,16.63,125846.0,16.2744,16.3038,16.2548,16.294,125846.0
2025-02-12 09:50:00,16.63,16.67,16.62,16.67,97515.0,16.294,16.3332,16.2842,16.3332,97515.0
2025-02-12 09:55:00,16.66,16.67,16.62,16.66,155244.0,16.3234,16.3332,16.2842,16.3234,155244.0
2025-02-12 10:00:00,16.66,16.66,16.6,16.61,169732.0,16.3234,16.3234,16.2646,16.2744,169732.0
2025-02-12 10:05:00,16.61,16.69,16.6,16.65,201106.0,16.2744,16.3528,16.2646,16.3136,201106.0
2025-02-12 10:10:00,16.66,16.67,16.63,16.66,329930.0,16.3234,16.3332,16.294,16.3234,329930.0
2025-02-12 10:15:00,16.66,16.69,16.64,16.66,260442.0,16.3234,16.3528,16.3038,16.3234,260442.0
2025-02-12 10:20:00,16.66,16.66,16.61,16.63,347272.0,16.3234,16.3234,16.2744,16.294,347272.0
2025-02-12 10:25:00,16.64,16.67,16.62,16.64,360109.0,16.3038,16.3332,16.2842,16.3038,360109.0
2025-02-12 10:30:00,16.64,16.64,16.59,16.63,589045.0,16.3038,16.3038,16.2548,16.294,589045.0
2025-02-12 10:35:00,16.62,16.71,16.62,16.68,677855.0,16.2842,16.3724,16.2842,16.343,677855.0
2025-02-12 10:40:00,16.68,16.71,16.66,16.71,397997.0,16.343,16.3724,16.3234,16.3724,397997.0
2025-02-12 10:45:00,16.71,16.72,16.67,16.69,417490.0,16.3724,16.3822,16.3332,16.3528,417490.0
2025-02-12 10:50:00,16.69,16.7,16.66,16.69,451539.0,16.3528,16.3626,16.3234,16.3528,451539.0
2025-02-12 10:55:00,16.69,16.7,16.67,16.68,456846.0,16.3528,16.3626,16.3332,16.343,456846.0
2025-02-12 11:00:00,16.68,16.69,16.64,16.64,297020.0,16.343,16.3528,16.3038,16.3038,297020.0
2025-02-12 11:05:00,16.64,16.65,16.61,16.62,105274.0,16.3038,16.3136,16.2744,16.2842,105274.0
2025-02-12 11:10:00,16.63,16.63,16.58,16.58,76588.0,16.294,16.294,16.245,16.245,76588.0
2025-02-12 11:15:00,16.59,16.6,16.57,16.58,96543.0,16.2548,16.2646,16.2352,16.245,96543.0
2025-02-12 11:20:00,16.59,16.59,16.56,16.56,55749.0,16.2548,16.2548,16.2254,16.2254,55749.0
2025-02-12 11:25:00,16.56,16.6,16.55,16.6,161551.0,16.2254,16.2646,16.2156,16.2646,161551.0
2025-02-12 11:30:00,16.59,16.61,16.57,16.57,81956.0,16.2548,16.2744,16.2352,16.2352,81956.0
2025-02-12 11:35:00,16.57,16.58,16.56,16.57,110782.0,16.2352,16.245,16.2254,16.2352,110782.0
2025-02-12 11:40:00,16.57,16.62,16.55,16.61,362126.0,16.2352,16.2842,16.2156,16.2744,362126.0
2025-02-12 11:45:00,16.62,16.62,16.59,16.61,68111.0,16.2842,16.2842,16.2548,16.2744,68111.0
2025-02-12 11:50:00,16.61,16.64,16.6,16.63,90058.0,16.2744,16.3038,16.2646,16.294,90058.0
2025-02-12 11:55:00,16.63,16.63,16.6,16.63,58763.0,16.294,16.294,16.2646,16.294,58763.0
2025-02-12 12:00:00,16.62,16.63,16.59,16.62,115478.0,16.2842,16.294,16.2548,16.2842,115478.0
2025-02-12 12:05:00,16.61,16.62,16.59,16.61,105324.0,16.2744,16.2842,16.2548,16.2744,105324.0
2025-02-12 12:10:00,16.6,16.64,16.59,16.63,138104.0,16.2646,16.3038,16.2548,16.294,138104.0
2025-02-12 12:15:00,16.64,16.66,16.63,16.66,39863.0,16.3038,16.3234,16.294,16.3234,39863.0
2025-02-12 12:20:00,16.66,16.7,16.65,16.67,123097.0,16.3234,16.3626,16.3136,16.3332,123097.0
2025-02-12 12:25:00,16.68,16.68,16.65,16.66,74263.0,16.343,16.343,16.3136,16.3234,74263.0
2025-02-12 12:30:00,16.66,16.68,16.64,16.64,272111.0,16.3234,16.343,16.3038,16.3038,272111.0
2025-02-12 12:35:00,16.64,16.67,16.64,16.64,41617.0,16.3038,16.3332,16.3038,16.3038,41617.0
2025-02-12 12:40:00,16.64,16.65,16.63,16.64,52985.0,16.3038,16.3136,16.294,16.3038,52985.0
2025-02-12 12:45:00,16.64,16.68,16.64,16.66,66876.0,16.3038,16.343,16.3038,16.3234,66876.0
2025-02-12 12:50:00,16.66,16.69,16.65,16.66,130141.0,16.3234,16.3528,16.3136,16.3234,130141.0
2025-02-12 12:55:00,16.66,16.66,16.65,16.66,32893.0,16.3234,16.3234,16.3136,16.3234,32893.0
2025-02-12 13:00:00,16.66,16.66,16.63,16.63,71614.0,16.3234,16.3234,16.294,16.294,71614.0
2025-02-12 13:05:00,16.64,16.64,16.61,16.63,65566.0,16.3038,16.3038,16.2744,16.294,65566.0
2025-02-12 13:10:00,16.62,16.65,16.61,16.64,43362.0,16.2842,16.3136,16.2744,16.3038,43362.0
2025-02-12 13:15:00,16.64,16.65,16.62,16.63,40663.0,16.3038,16.3136,16.2842,16.294,40663.0
2025-02-12 13:20:00,16.64,16.65,16.62,16.63,89068.0,16.3038,16.3136,16.2842,16.294,89068.0
2025-02-12 13:25:00,16.63,16.64,16.61,16.61,74744.0,16.294,16.3038,16.2744,16.2744,74744.0
2025-02-12 13:30:00,16.62,16.64,16.61,16.64,77864.0,16.2842,16.3038,16.2744,16.3038,77864.0
2025-02-12 13:35:00,16.64,16.67,16.63,16.66,148352.0,16.3038,16.3332,16.294,16.3234,148352.0
2025-02-12 13:40:00,16.66,16.67,16.65,16.66,51286.0,16.3234,16.3332,16.3136,16.3234,51286.0
2025-02-12 13:45:00,16.66,16.66,16.64,16.64,19819.0,16.3234,16.3234,16.3038,16.3038,19819.0
2025-02-12 13:50:00,16.65,16.67,16.64,16.65,70098.0,16.3136,16.3332,16.3038,16.3136,70098.0
2025-02-12 13:55:00,16.66,16.66,16.63,16.63,26838.0,16.3234,16.3234,16.294,16.294,26838.0
2025-02-12 14:00:00,16.64,16.64,16.63,16.64,10347.0,16.3038,16.3038,16.294,16.3038,10347.0
2025-02-12 14:05:00,16.64,16.65,16.63,16.64,102828.0,16.3038,16.3136,16.294,16.3038,102828.0
2025-02-12 14:10:00,16.64,16.64,16.6,16.6,40972.0,16.3038,16.3038,16.2646,16.2646,40972.0
2025-02-12 14:15:00,16.6,16.61,16.59,16.6,36274.0,16.2646,16.2744,16.2548,16.2646,36274.0
2025-02-12 14:20:00,16.59,16.61,16.59,16.61,75266.0,16.2548,16.2744,16.2548,16.2744,75266.0
2025-02-12 14:25:00,16.61,16.62,16.58,16.59,139704.0,16.2744,16.2842,16.245,16.2548,139704.0
2025-02-12 14:30:00,16.59,16.61,16.59,16.61,62219.0,16.2548,16.2744,16.2548,16.2744,62219.0
2025-02-12 14:35:00,16.61,16.63,16.61,16.63,33421.0,16.2744,16.294,16.2744,16.294,33421.0
2025-02-12 14:40:00,16.63,16.63,16.61,16.62,26205.0,16.294,16.294,16.2744,16.2842,26205.0
2025-02-12 14:45:00,16.61,16.66,16.61,16.66,105409.0,16.2744,16.3234,16.2744,16.3234,105409.0
2025-02-12 14:50:00,16.66,16.66,16.63,16.64,36296.0,16.3234,16.3234,16.294,16.3038,36296.0
2025-02-12 14:55:00,16.64,16.64,16.63,16.64,45907.0,16.3038,16.3038,16.294,16.3038,45907.0
2025-02-12 15:00:00,16.64,16.65,16.63,16.64,73648.0,16.3038,16.3136,16.294,16.3038,73648.0
2025-02-12 15:05:00,16.64,16.66,16.64,16.66,44060.0,16.3038,16.3234,16.3038,16.3234,44060.0
2025-02-12 15:10:00,16.66,16.67,16.65,16.66,47883.0,16.3234,16.3332,16.3136,16.3234,47883.0
2025-02-12 15:15:00,16.67,16.67,16.65,16.66,43840.0,16.3332,16.3332,16.3136,16.3234,43840.0
2025-02-12 15:20:00,16.66,16.66,16.64,16.64,95556.0,16.3234,16.3234,16.3038,16.3038,95556.0
2025-02-12 15:25:00,16.64,16.65,16.61,16.62,83621.0,16.3038,16.3136,16.2744,16.2842,83621.0
2025-02-12 15:30:00,16.61,16.62,16.58,16.6,114485.0,16.2744,16.2842,16.245,16.2646,114485.0
2025-02-12 15:35:00,16.6,16.62,16.59,16.62,187199.0,16.2646,16.2842,16.2548,16.2842,187199.0
2025-02-12 15:40:00,16.62,16.63,16.6,16.61,107563.0,16.2842,16.294,16.2646,16.2744,107563.0
2025-02-12 15:45:00,16.61,16.62,16.58,16.59,149357.0,16.2744,16.2842,16.245,16.2548,149357.0
2025-02-12 15:50:00,16.59,16.63,16.56,16.57,433651.0,16.2548,16.294,16.2254,16.2352,433651.0
2025-02-12 15:55:00,16.58,16.6,16.57,16.59,575738.0,16.245,16.2646,16.2352,16.2548,575738.0
2025-02-13 09:30:00,16.63,16.66,16.57,16.59,201294.0,16.294,16.3234,16.2352,16.2548,201294.0
2025-02-13 09:35:00,16.59,16.6,16.53,16.59,62058.0,16.2548,16.2646,16.196,16.2548,62058.0
2025-02-13 09:40:00,16.58,16.6,16.56,16.6,43027.0,16.245,16.2646,16.2254,16.2646,43027.0
2025-02-13 09:45:00,16.6,16.6,16.56,16.57,69355.0,16.2646,16.2646,16.2254,16.2352,69355.0
2025-02-13 09:50:00,16.57,16.58,16.54,16.58,156003.0,16.2352,16.245,16.2058,16.245,156003.0
2025-02-13 09:55:00,16.57,16.59,16.55,16.57,102160.0,16.2352,16.2548,16.2156,16.2352,102160.0
2025-02-13 10:00:00,16.57,16.6,16.57,16.59,127126.0,16.2352,16.2646,16.2352,16.2548,127126.0
2025-02-13 10:05:00,16.59,16.62,16.58,16.6,191200.0,16.2548,16.2842,16.245,16.2646,191200.0
2025-02-13 10:10:00,16.6,16.61,16.54,16.55,145582.0,16.2646,16.2744,16.2058,16.2156,145582.0
2025-02-13 10:15:00,16.55,16.56,16.54,16.56,100561.0,16.2156,16.2254,16.2058,16.2254,100561.0
2025-02-13 10:20:00,16.56,16.57,16.54,16.55,110683.0,16.2254,16.2352,16.2058,16.2156,110683.0
2025-02-13 10:25:00,16.55,16.55,16.51,16.51,72443.0,16.2156,16.2156,16.1765,16.1765,72443.0
2025-02-13 10:30:00,16.52,16.52,16.46,16.47,208226.0,16.1862,16.1862,16.1275,16.1373,208226.0
2025-02-13 10:35:00,16.46,16.48,16.43,16.43,216417.0,16.1275,16.1471,16.0981,16.0981,216417.0
2025-02-13 10:40:00,16.44,16.45,16.4,16.41,326989.0,16.1079,16.1177,16.0687,16.0785,326989.0
2025-02-13 10:45:00,16.4,16.44,16.38,16.43,358690.0,16.0687,16.1079,16.0491,16.0981,358690.0
2025-02-13 10:50:00,16.44,16.46,16.43,16.45,303257.0,16.1079,16.1275,16.0981,16.1177,303257.0
2025-02-13 10:55:00,16.45,16.45,16.43,16.45,240671.0,16.1177,16.1177,16.0981,16.1177,240671.0
2025-02-13 11:00:00,16.45,16.45,16.41,16.42,264789.0,16.1177,16.1177,16.0785,16.0883,264789.0
2025-02-13 11:05:00,16.43,16.47,16.42,16.43,283915.0,16.0981,16.1373,16.0883,16.0981,283915.0
2025-02-13 11:10:00,16.43,16.44,16.42,16.44,69023.0,16.0981,16.1079,16.0883,16.1079,69023.0
2025-02-13 11:15:00,16.44,16.46,16.43,16.45,179472.0,16.1079,16.1275,16.0981,16.1177,179472.0
2025-02-13 11:20:00,16.45,16.46,16.44,16.45,174434.0,16.1177,16.1275,16.1079,16.1177,174434.0
2025-02-13 11:25:00,16.45,16.47,16.44,16.46,197287.0,16.1177,16.1373,16.1079,16.1275,197287.0
2025-02-13 11:30:00,16.46,16.46,16.44,16.45,135770.0,16.1275,16.1275,16.1079,16.1177,135770.0
2025-02-13 11:35:00,16.45,16.45,16.43,16.45,197465.0,16.1177,16.1177,16.0981,16.1177,197465.0
2025-02-13 11:40:00,16.45,16.45,16.42,16.45,269093.0,16.1177,16.1177,16.0883,16.1177,269093.0
2025-02-13 11:45:00,16.45,16.46,16.43,16.46,238892.0,16.1177,16.1275,16.0981,16.1275,238892.0
2025-02-13 11:50:00,16.46,16.47,16.45,16.45,286237.0,16.1275,16.1373,16.1177,16.1177,286237.0
2025-02-13 11:55:00,16.46,16.46,16.42,16.45,302450.0,16.1275,16.1275,16.0883,16.1177,302450.0
2025-02-13 12:00:00,16.45,16.46,16.44,16.45,198314.0,16.1177,16.1275,16.1079,16.1177,198314.0
2025-02-13 12:05:00,16.44,16.48,16.44,16.48,82785.0,16.1079,16.1471,16.1079,16.1471,82785.0
2025-02-13 12:10:00,16.48,16.48,16.47,16.47,68196.0,16.1471,16.1471,16.1373,16.1373,68196.0
2025-02-13 12:15:00,16.48,16.5,16.46,16.48,169025.0,16.1471,16.1667,16.1275,16.1471,169025.0
2025-02-13 12:20:00,16.48,16.49,16.47,16.47,69402.0,16.1471,16.1569,16.1373,16.1373,69402.0
2025-02-13 12:25:00,16.48,16.48,16.45,16.46,35011.0,16.1471,16.1471,16.1177,16.1275,35011.0
2025-02-13 12:30:00,16.46,16.46,16.45,16.46,27060.0,16.1275,16.1275,16.1177,16.1275,27060.0
2025-02-13 12:35:00,16.46,16.46,16.44,16.45,51786.0,16.1275,16.1275,16.1079,16.1177,51786.0
2025-02-13 12:40:00,16.45,16.45,16.41,16.43,68519.0,16.1177,16.1177,16.0785,16.0981,68519.0
2025-02-13 12:45:00,16.43,16.44,16.42,16.42,161767.0,16.0981,16.1079,16.0883,16.0883,161767.0
2025-02-13 12:50:00,16.43,16.43,16.42,16.43,48298.0,16.0981,16.0981,16.0883,16.0981,48298.0
2025-02-13 12:55:00,16.43,16.43,16.4,16.41,93657.0,16.0981,16.0981,16.0687,16.0785,93657.0
2025-02-13 13:00:00,16.41,16.42,16.4,16.41,39684.0,16.0785,16.0883,16.0687,16.0785,39684.0
2025-02-13 13:05:00,16.41,16.41,16.37,16.39,105288.0,16.0785,16.0785,16.0393,16.0589,105288.0
2025-02-13 13:10:00,16.39,16.41,16.38,16.39,70589.0,16.0589,16.0785,16.0491,16.0589,70589.0
2025-02-13 13:15:00,16.39,16.42,16.39,16.41,170193.0,16.0589,16.0883,16.0589,16.0785,170193.0
2025-02-13 13:20:00,16.41,16.42,16.4,16.41,79031.0,16.0785,16.0883,16.0687,16.0785,79031.0
2025-02-13 13:25:00,16.41,16.43,16.41,16.41,78616.0,16.0785,16.0981,16.0785,16.0785,78616.0
2025-02-13 13:30:00,16.41,16.42,16.41,16.41,50433.0,16.0785,16.0883,16.0785,16.0785,50433.0
2025-02-13 13:35:00,16.41,16.46,16.41,16.45,180528.0,16.0785,16.1275,16.0785,16.1177,180528.0
2025-02-13 13:40:00,16.46,16.46,16.39,16.41,415004.0,16.1275,16.1275,16.0589,16.0785,415004.0
2025-02-13 13:45:00,16.41,16.43,16.4,16.43,273292.0,16.0785,16.0981,16.0687,16.0981,273292.0
2025-02-13 13:50:00,16.43,16.43,16.39,16.4,491329.0,16.0981,16.0981,16.0589,16.0687,491329.0
2025-02-13 13:55:00,16.41,16.45,16.39,16.44,462757.0,16.0785,16.1177,16.0589,16.1079,462757.0
2025-02-13 14:00:00,16.44,16.47,16.43,16.46,362822.0,16.1079,16.1373,16.0981,16.1275,362822.0
2025-02-13 14:05:00,16.46,16.49,16.45,16.48,432343.0,16.1275,16.1569,16.1177,16.1471,432343.0
2025-02-13 14:10:00,16.48,16.48,16.45,16.47,279420.0,16.1471,16.1471,16.1177,16.1373,279420.0
2025-02-13 14:15:00,16.46,16.5,16.46,16.5,232489.0,16.1275,16.1667,16.1275,16.1667,232489.0
2025-02-13 14:20:00,16.5,16.52,16.49,16.51,250433.0,16.1667,16.1862,16.1569,16.1765,250433.0
2025-02-13 14:25:00,16.51,16.51,16.48,16.49,209881.0,16.1765,16.1765,16.1471,16.1569,209881.0
2025-02-13 14:30:00,16.48,16.51,16.48,16.49,192699.0,16.1471,16.1765,16.1471,16.1569,192699.0
2025-02-13 14:35:00,16.5,16.52,16.48,16.51,216517.0,16.1667,16.1862,16.1471,16.1765,216517.0
2025-02-13 14:40:00,16.51,16.51,16.47,16.49,219503.0,16.1765,16.1765,16.1373,16.1569,219503.0
2025-02-13 14:45:00,16.48,16.53,16.48,16.52,496796.0,16.1471,16.196,16.1471,16.1862,496796.0
2025-02-13 14:50:00,16.52,16.55,16.52,16.54,287069.0,16.1862,16.2156,16.1862,16.2058,287069.0
2025-02-13 14:55:00,16.54,16.55,16.52,16.54,282313.0,16.2058,16.2156,16.1862,16.2058,282313.0
2025-02-13 15:00:00,16.54,16.56,16.53,16.55,229793.0,16.2058,16.2254,16.196,16.2156,229793.0
2025-02-13 15:05:00,16.55,16.57,16.53,16.55,302581.0,16.2156,16.2352,16.196,16.2156,302581.0
2025-02-13 15:10:00,16.55,16.56,16.54,16.56,229071.0,16.2156,16.2254,16.2058,16.2254,229071.0
2025-02-13 15:15:00,16.56,16.59,16.55,16.57,236608.0,16.2254,16.2548,16.2156,16.2352,236608.0
2025-02-13 15:20:00,16.57,16.58,16.56,16.57,123039.0,16.2352,16.245,16.2254,16.2352,123039.0
2025-02-13 15:25:00,16.57,16.58,16.56,16.58,48616.0,16.2352,16.245,16.2254,16.245,48616.0
2025-02-13 15:30:00,16.57,16.59,16.57,16.59,368433.0,16.2352,16.2548,16.2352,16.2548,368433.0
2025-02-13 15:35:00,16.59,16.6,16.56,16.59,436833.0,16.2548,16.2646,16.2254,16.2548,436833.0
2025-02-13 15:40:00,16.59,16.59,16.57,16.58,294942.0,16.2548,16.2548,16.2352,16.245,294942.0
2025-02-13 15:45:00,16.59,16.59,16.57,16.59,200199.0,16.2548,16.2548,16.2352,16.2548,200199.0
2025-02-13 15:50:00,16.59,16.61,16.57,16.59,423016.0,16.2548,16.2744,16.2352,16.2548,423016.0
2025-02-13 15:55:00,16.59,16.61,16.58,16.6,736707.0,16.2548,16.2744,16.245,16.2646,736707.0
2025-02-14 09:30:00,16.69,16.8,16.68,16.77,295389.0,16.3528,16.4606,16.343,16.4312,295389.0
2025-02-14 09:35:00,16.76,16.79,16.72,16.78,124668.0,16.4214,16.4508,16.3822,16.441,124668.0
2025-02-14 09:40:00,16.78,16.88,16.77,16.88,113364.0,16.441,16.539,16.4312,16.539,113364.0
2025-02-14 09:45:00,16.88,16.89,16.84,16.85,144273.0,16.539,16.5488,16.4998,16.5096,144273.0
2025-02-14 09:50:00,16.86,16.86,16.78,16.8,124846.0,16.5194,16.5194,16.441,16.4606,124846.0
2025-02-14 09:55:00,16.79,16.85,16.79,16.85,298202.0,16.4508,16.5096,16.4508,16.5096,298202.0
2025-02-14 10:00:00,16.85,16.89,16.83,16.88,355727.0,16.5096,16.5488,16.49,16.539,355727.0
2025-02-14 10:05:00,16.88,16.88,16.83,16.84,226829.0,16.539,16.539,16.49,16.4998,226829.0
2025-02-14 10:10:00,16.84,16.85,16.77,16.8,430083.0,16.4998,16.5096,16.4312,16.4606,430083.0
2025-02-14 10:15:00,16.8,16.81,16.75,16.76,114584.0,16.4606,16.4704,16.4116,16.4214,114584.0
2025-02-14 10:20:00,16.76,16.76,16.71,16.73,236392.0,16.4214,16.4214,16.3724,16.392,236392.0
2025-02-14 10:25:00,16.73,16.73,16.69,16.71,223553.0,16.392,16.392,16.3528,16.3724,223553.0
2025-02-14 10:30:00,16.7,16.76,16.7,16.75,523186.0,16.3626,16.4214,16.3626,16.4116,523186.0
2025-02-14 10:35:00,16.75,16.77,16.73,16.75,608567.0,16.4116,16.4312,16.392,16.4116,608567.0
2025-02-14 10:40:00,16.76,16.77,16.74,16.75,423156.0,16.4214,16.4312,16.4018,16.4116,423156.0
2025-02-14 10:45:00,16.75,16.78,16.74,16.78,539897.0,16.4116,16.441,16.4018,16.441,539897.0
2025-02-14 10:50:00,16.78,16.79,16.76,16.78,268068.0,16.441,16.4508,16.4214,16.441,268068.0
2025-02-14 10:55:00,16.78,16.79,16.74,16.75,550812.0,16.441,16.4508,16.4018,16.4116,550812.0
2025-02-14 11:00:00,16.75,16.77,16.74,16.77,342609.0,16.4116,16.4312,16.4018,16.4312,342609.0
2025-02-14 11:05:00,16.77,16.78,16.76,16.77,238402.0,16.4312,16.441,16.4214,16.4312,238402.0
2025-02-14 11:10:00,16.78,16.79,16.74,16.75,627671.0,16.441,16.4508,16.4018,16.4116,627671.0
2025-02-14 11:15:00,16.75,16.76,16.73,16.76,429357.0,16.4116,16.4214,16.392,16.4214,429357.0
2025-02-14 11:20:00,16.76,16.76,16.73,16.75,242268.0,16.4214,16.4214,16.392,16.4116,242268.0
2025-02-14 11:25:00,16.75,16.75,16.73,16.73,190207.0,16.4116,16.4116,16.392,16.392,190207.0
2025-02-14 11:30:00,16.73,16.74,16.71,16.73,222488.0,16.392,16.4018,16.3724,16.392,222488.0
2025-02-14 11:35:00,16.72,16.74,16.71,16.73,239342.0,16.3822,16.4018,16.3724,16.392,239342.0
2025-02-14 11:40:00,16.73,16.75,16.73,16.75,126256.0,16.392,16.4116,16.392,16.4116,126256.0
2025-02-14 11:45:00,16.75,16.75,16.71,16.72,257377.0,16.4116,16.4116,16.3724,16.3822,257377.0
2025-02-14 11:50:00,16.73,16.74,16.71,16.74,117236.0,16.392,16.4018,16.3724,16.4018,117236.0
2025-02-14 11:55:00,16.74,16.74,16.73,16.74,14492.0,16.4018,16.4018,16.392,16.4018,14492.0
2025-02-14 12:00:00,16.73,16.76,16.73,16.75,54833.0,16.392,16.4214,16.392,16.4116,54833.0
2025-02-14 12:05:00,16.75,16.75,16.73,16.73,40730.0,16.4116,16.4116,16.392,16.392,40730.0
2025-02-14 12:10:00,16.73,16.74,16.72,16.73,95041.0,16.392,16.4018,16.3822,16.392,95041.0
2025-02-14 12:15:00,16.74,16.75,16.72,16.73,121544.0,16.4018,16.4116,16.3822,16.392,121544.0
2025-02-14 12:20:00,16.73,16.75,16.72,16.73,100346.0,16.392,16.4116,16.3822,16.392,100346.0
2025-02-14 12:25:00,16.74,16.74,16.72,16.73,60106.0,16.4018,16.4018,16.3822,16.392,60106.0
2025-02-14 12:30:00,16.73,16.74,16.72,16.73,108299.0,16.392,16.4018,16.3822,16.392,108299.0
2025-02-14 12:35:00,16.73,16.74,16.72,16.72,72346.0,16.392,16.4018,16.3822,16.3822,72346.0
2025-02-14 12:40:00,16.72,16.73,16.69,16.71,180503.0,16.3822,16.392,16.3528,16.3724,180503.0
2025-02-14 12:45:00,16.7,16.71,16.69,16.71,35273.0,16.3626,16.3724,16.3528,16.3724,35273.0
2025-02-14 12:50:00,16.7,16.71,16.7,16.71,10114.0,16.3626,16.3724,16.3626,16.3724,10114.0
2025-02-14 12:55:00,16.71,16.72,16.7,16.71,24176.0,16.3724,16.3822,16.3626,16.3724,24176.0
2025-02-14 13:00:00,16.71,16.71,16.69,16.7,20747.0,16.3724,16.3724,16.3528,16.3626,20747.0
2025-02-14 13:05:00,16.7,16.7,16.67,16.68,30372.0,16.3626,16.3626,16.3332,16.343,30372.0
2025-02-14 13:10:00,16.68,16.69,16.68,16.69,35036.0,16.343,16.3528,16.343,16.3528,35036.0
2025-02-14 13:15:00,16.69,16.71,16.68,16.71,29915.0,16.3528,16.3724,16.343,16.3724,29915.0
2025-02-14 13:20:00,16.71,16.72,16.7,16.71,16913.0,16.3724,16.3822,16.3626,16.3724,16913.0
2025-02-14 13:25:00,16.72,16.72,16.69,16.7,36282.0,16.3822,16.3822,16.3528,16.3626,36282.0
2025-02-14 13:30:00,16.7,16.72,16.7,16.71,33448.0,16.3626,16.3822,16.3626,16.3724,33448.0
2025-02-14 13:35:00,16.72,16.73,16.71,16.73,26448.0,16.3822,16.392,16.3724,16.392,26448.0
2025-02-14 13:40:00,16.73,16.74,16.72,16.73,16458.0,16.392,16.4018,16.3822,16.392,16458.0
2025-02-14 13:45:00,16.74,16.75,16.74,16.75,51116.0,16.4018,16.4116,16.4018,16.4116,51116.0
2025-02-14 13:50:00,16.75,16.75,16.73,16.73,24288.0,16.4116,16.4116,16.392,16.392,24288.0
2025-02-14 13:55:00,16.73,16.75,16.73,16.73,42474.0,16.392,16.4116,16.392,16.392,42474.0
2025-02-14 14:00:00,16.73,16.74,16.72,16.73,81734.0,16.392,16.4018,16.3822,16.392,81734.0
2025-02-14 14:05:00,16.73,16.73,16.72,16.73,8013.0,16.392,16.392,16.3822,16.392,8013.0
2025-02-14 14:10:00,16.72,16.73,16.71,16.72,23932.0,16.3822,16.392,16.3724,16.3822,23932.0
2025-02-14 14:15:00,16.71,16.73,16.7,16.72,88511.0,16.3724,16.392,16.3626,16.3822,88511.0
2025-02-14 14:20:00,16.72,16.72,16.71,16.71,15000.0,16.3822,16.3822,16.3724,16.3724,15000.0
2025-02-14 14:25:00,16.72,16.73,16.71,16.71,39158.0,16.3822,16.392,16.3724,16.3724,39158.0
2025-02-14 14:30:00,16.71,16.73,16.71,16.72,24566.0,16.3724,16.392,16.3724,16.3822,24566.0
2025-02-14 14:35:00,16.72,16.72,16.71,16.71,26897.0,16.3822,16.3822,16.3724,16.3724,26897.0
2025-02-14 14:40:00,16.71,16.73,16.71,16.73,22302.0,16.3724,16.392,16.3724,16.392,22302.0
2025-02-14 14:45:00,16.72,16.74,16.72,16.73,136572.0,16.3822,16.4018,16.3822,16.392,136572.0
2025-02-14 14:50:00,16.74,16.74,16.72,16.73,168428.0,16.4018,16.4018,16.3822,16.392,168428.0
2025-02-14 14:55:00,16.73,16.74,16.72,16.72,146527.0,16.392,16.4018,16.3822,16.3822,146527.0
2025-02-14 15:00:00,16.73,16.75,16.72,16.75,58050.0,16.392,16.4116,16.3822,16.4116,58050.0
2025-02-14 15:05:00,16.75,16.75,16.73,16.73,53108.0,16.4116,16.4116,16.392,16.392,53108.0
2025-02-14 15:10:00,16.73,16.75,16.73,16.75,152035.0,16.392,16.4116,16.392,16.4116,152035.0
2025-02-14 15:15:00,16.75,16.77,16.73,16.76,386065.0,16.4116,16.4312,16.392,16.4214,386065.0
2025-02-14 15:20:00,16.76,16.76,16.74,16.75,188340.0,16.4214,16.4214,16.4018,16.4116,188340.0
2025-02-14 15:25:00,16.75,16.75,16.71,16.72,163380.0,16.4116,16.4116,16.3724,16.3822,163380.0
2025-02-14 15:30:00,16.71,16.72,16.7,16.71,167361.0,16.3724,16.3822,16.3626,16.3724,167361.0
2025-02-14 15:35:00,16.71,16.72,16.71,16.71,33828.0,16.3724,16.3822,16.3724,16.3724,33828.0
2025-02-14 15:40:00,16.71,16.72,16.7,16.7,98486.0,16.3724,16.3822,16.3626,16.3626,98486.0
2025-02-14 15:45:00,16.71,16.71,16.69,16.7,190015.0,16.3724,16.3724,16.3528,16.3626,190015.0
2025-02-14 15:50:00,16.69,16.73,16.68,16.71,448130.0,16.3528,16.392,16.343,16.3724,448130.0
2025-02-14 15:55:00,16.72,16.73,16.71,16.73,703650.0,16.3822,16.392,16.3724,16.392,703650.0
2025-02-18 09:30:00,16.74,16.78,16.69,16.73,236483.0,16.4018,16.441,16.3528,16.392,236483.0
2025-02-18 09:35:00,16.73,16.78,16.71,16.74,117634.0,16.392,16.441,16.3724,16.4018,117634.0
2025-02-18 09:40:00,16.74,16.75,16.71,16.73,213318.0,16.4018,16.4116,16.3724,16.392,213318.0
2025-02-18 09:45:00,16.73,16.76,16.71,16.75,222704.0,16.392,16.4214,16.3724,16.4116,222704.0
2025-02-18 09:50:00,16.74,16.74,16.69,16.71,156753.0,16.4018,16.4018,16.3528,16.3724,156753.0
2025-02-18 09:55:00,16.71,16.71,16.7,16.71,88970.0,16.3724,16.3724,16.3626,16.3724,88970.0
2025-02-18 10:00:00,16.71,16.74,16.7,16.71,135900.0,16.3724,16.4018,16.3626,16.3724,135900.0
2025-02-18 10:05:00,16.71,16.72,16.66,16.66,109257.0,16.3724,16.3822,16.3234,16.3234,109257.0
2025-02-18 10:10:00,16.66,16.7,16.66,16.69,230924.0,16.3234,16.3626,16.3234,16.3528,230924.0
2025-02-18 10:15:00,16.69,16.71,16.68,16.7,96637.0,16.3528,16.3724,16.343,16.3626,96637.0
2025-02-18 10:20:00,16.7,16.7,16.69,16.7,74022.0,16.3626,16.3626,16.3528,16.3626,74022.0
2025-02-18 10:25:00,16.7,16.76,16.69,16.75,411996.0,16.3626,16.4214,16.3528,16.4116,411996.0
2025-02-18 10:30:00,16.75,16.77,16.73,16.76,281054.0,16.4116,16.4312,16.392,16.4214,281054.0
2025-02-18 10:35:00,16.76,16.8,16.75,16.79,659750.0,16.4214,16.4606,16.4116,16.4508,659750.0
2025-02-18 10:40:00,16.79,16.8,16.76,16.79,501149.0,16.4508,16.4606,16.4214,16.4508,501149.0
2025-02-18 10:45:00,16.79,16.81,16.78,16.8,175749.0,16.4508,16.4704,16.441,16.4606,175749.0
2025-02-18 10:50:00,16.81,16.82,16.79,16.8,337890.0,16.4704,16.4802,16.4508,16.4606,337890.0
2025-02-18 10:55:00,16.8,16.83,16.78,16.82,276231.0,16.4606,16.49,16.441,16.4802,276231.0
2025-02-18 11:00:00,16.81,16.82,16.79,16.82,306814.0,16.4704,16.4802,16.4508,16.4802,306814.0
2025-02-18 11:05:00,16.82,16.82,16.8,16.8,218552.0,16.4802,16.4802,16.4606,16.4606,218552.0
2025-02-18 11:10:00,16.8,16.82,16.8,16.8,492227.0,16.4606,16.4802,16.4606,16.4606,492227.0
2025-02-18 11:15:00,16.8,16.83,16.8,16.8,240877.0,16.4606,16.49,16.4606,16.4606,240877.0
2025-02-18 11:20:00,16.8,16.82,16.79,16.82,455136.0,16.4606,16.4802,16.4508,16.4802,455136.0
2025-02-18 11:25:00,16.82,16.82,16.8,16.8,356244.0,16.4802,16.4802,16.4606,16.4606,356244.0
2025-02-18 11:30:00,16.8,16.82,16.79,16.8,390042.0,16.4606,16.4802,16.4508,16.4606,390042.0
2025-02-18 11:35:00,16.8,16.83,16.79,16.83,387612.0,16.4606,16.49,16.4508,16.49,387612.0
2025-02-18 11:40:00,16.82,16.86,16.82,16.86,251375.0,16.4802,16.5194,16.4802,16.5194,251375.0
2025-02-18 11:45:00,16.86,16.86,16.83,16.86,411649.0,16.5194,16.5194,16.49,16.5194,411649.0
2025-02-18 11:50:00,16.86,16.86,16.85,16.86,47254.0,16.5194,16.5194,16.5096,16.5194,47254.0
2025-02-18 11:55:00,16.86,16.88,16.85,16.86,197975.0,16.5194,16.539,16.5096,16.5194,197975.0
2025-02-18 12:00:00,16.87,16.9,16.86,16.9,319375.0,16.5292,16.5586,16.5194,16.5586,319375.0
2025-02-18 12:05:00,16.89,16.92,16.89,16.9,516981.0,16.5488,16.5782,16.5488,16.5586,516981.0
2025-02-18 12:10:00,16.91,16.92,16.89,16.91,247834.0,16.5684,16.5782,16.5488,16.5684,247834.0
2025-02-18 12:15:00,16.91,16.93,16.91,16.93,257160.0,16.5684,16.588,16.5684,16.588,257160.0
2025-02-18 12:20:00,16.93,16.93,16.9,16.91,133174.0,16.588,16.588,16.5586,16.5684,133174.0
2025-02-18 12:25:00,16.91,16.92,16.9,16.91,101422.0,16.5684,16.5782,16.5586,16.5684,101422.0
2025-02-18 12:30:00,16.91,16.92,16.88,16.89,238701.0,16.5684,16.5782,16.539,16.5488,238701.0
2025-02-18 12:35:00,16.89,16.89,16.88,16.89,22389.0,16.5488,16.5488,16.539,16.5488,22389.0
2025-02-18 12:40:00,16.89,16.91,16.88,16.9,157600.0,16.5488,16.5684,16.539,16.5586,157600.0
2025-02-18 12:45:00,16.91,16.91,16.9,16.91,68424.0,16.5684,16.5684,16.5586,16.5684,68424.0
2025-02-18 12:50:00,16.91,16.91,16.88,16.88,102265.0,16.5684,16.5684,16.539,16.539,102265.0
2025-02-18 12:55:00,16.89,16.89,16.88,16.89,27425.0,16.5488,16.5488,16.539,16.5488,27425.0
2025-02-18 13:00:00,16.89,16.89,16.85,16.89,407855.0,16.5488,16.5488,16.5096,16.5488,407855.0
2025-02-18 13:05:00,16.89,16.9,16.88,16.9,37713.0,16.5488,16.5586,16.539,16.5586,37713.0
2025-02-18 13:10:00,16.89,16.9,16.87,16.89,210400.0,16.5488,16.5586,16.5292,16.5488,210400.0
2025-02-18 13:15:00,16.89,16.9,16.87,16.88,203877.0,16.5488,16.5586,16.5292,16.539,203877.0
2025-02-18 13:20:00,16.88,16.89,16.87,16.89,210988.0,16.539,16.5488,16.5292,16.5488,210988.0
2025-02-18 13:25:00,16.89,16.9,16.88,16.89,55115.0,16.5488,16.5586,16.539,16.5488,55115.0
2025-02-18 13:30:00,16.89,16.91,16.89,16.91,117835.0,16.5488,16.5684,16.5488,16.5684,117835.0
2025-02-18 13:35:00,16.91,16.92,16.89,16.91,283991.0,16.5684,16.5782,16.5488,16.5684,283991.0
2025-02-18 13:40:00,16.91,16.92,16.9,16.9,89669.0,16.5684,16.5782,16.5586,16.5586,89669.0
2025-02-18 13:45:00,16.91,16.91,16.88,16.89,149432.0,16.5684,16.5684,16.539,16.5488,149432.0
2025-02-18 13:50:00,16.88,16.89,16.87,16.88,207000.0,16.539,16.5488,16.5292,16.539,207000.0
2025-02-18 13:55:00,16.89,16.89,16.87,16.87,104324.0,16.5488,16.5488,16.5292,16.5292,104324.0
2025-02-18 14:00:00,16.87,16.88,16.86,16.88,120127.0,16.5292,16.539,16.5194,16.539,120127.0
2025-02-18 14:05:00,16.88,16.88,16.84,16.85,220371.0,16.539,16.539,16.4998,16.5096,220371.0
2025-02-18 14:10:00,16.85,16.85,16.82,16.84,299293.0,16.5096,16.5096,16.4802,16.4998,299293.0
2025-02-18 14:15:00,16.84,16.86,16.83,16.84,405960.0,16.4998,16.5194,16.49,16.4998,405960.0
2025-02-18 14:20:00,16.84,16.87,16.82,16.86,449095.0,16.4998,16.5292,16.4802,16.5194,449095.0
2025-02-18 14:25:00,16.86,16.86,16.85,16.86,86540.0,16.5194,16.5194,16.5096,16.5194,86540.0
2025-02-18 14:30:00,16.86,16.86,16.84,16.85,230728.0,16.5194,16.5194,16.4998,16.5096,230728.0
2025-02-18 14:35:00,16.86,16.86,16.85,16.86,154777.0,16.5194,16.5194,16.5096,16.5194,154777.0
2025-02-18 14:40:00,16.86,16.87,16.85,16.87,81425.0,16.5194,16.5292,16.5096,16.5292,81425.0
2025-02-18 14:45:00,16.87,16.88,16.86,16.86,230673.0,16.5292,16.539,16.5194,16.5194,230673.0
2025-02-18 14:50:00,16.87,16.89,16.86,16.88,114693.0,16.5292,16.5488,16.5194,16.539,114693.0
2025-02-18 14:55:00,16.89,16.89,16.87,16.88,107709.0,16.5488,16.5488,16.5292,16.539,107709.0
2025-02-18 15:00:00,16.88,16.88,16.87,16.88,36962.0,16.539,16.539,16.5292,16.539,36962.0
2025-02-18 15:05:00,16.88,16.9,16.87,16.89,132777.0,16.539,16.5586,16.5292,16.5488,132777.0
2025-02-18 15:10:00,16.89,16.91,16.89,16.89,142707.0,16.5488,16.5684,16.5488,16.5488,142707.0
2025-02-18 15:15:00,16.89,16.9,16.86,16.89,294529.0,16.5488,16.5586,16.5194,16.5488,294529.0
2025-02-18 15:20:00,16.89,16.9,16.87,16.89,204292.0,16.5488,16.5586,16.5292,16.5488,204292.0
2025-02-18 15:25:00,16.88,16.89,16.87,16.88,83309.0,16.539,16.5488,16.5292,16.539,83309.0
2025-02-18 15:30:00,16.88,16.89,16.87,16.88,226742.0,16.539,16.5488,16.5292,16.539,226742.0
2025-02-18 15:35:00,16.88,16.88,16.86,16.87,260986.0,16.539,16.539,16.5194,16.5292,260986.0
2025-02-18 15:40:00,16.87,16.87,16.86,16.87,108530.0,16.5292,16.5292,16.5194,16.5292,108530.0
2025-02-18 15:45:00,16.87,16.88,16.85,16.87,274725.0,16.5292,16.539,16.5096,16.5292,274725.0
2025-02-18 15:50:00,16.87,16.9,16.86,16.87,422232.0,16.5292,16.5586,16.5194,16.5292,422232.0
2025-02-18 15:55:00,16.87,16.89,16.86,16.89,765594.0,16.5292,16.5488,16.5194,16.5488,765594.0
2025-02-19 09:30:00,16.72,16.78,16.69,16.71,213081.0,16.3822,16.441,16.3528,16.3724,213081.0
2025-02-19 09:35:00,16.71,16.72,16.66,16.68,62001.0,16.3724,16.3822,16.3234,16.343,62001.0
2025-02-19 09:40:00,16.68,16.69,16.64,16.69,72362.0,16.343,16.3528,16.3038,16.3528,72362.0
2025-02-19 09:45:00,16.69,16.73,16.68,16.71,164903.0,16.3528,16.392,16.343,16.3724,164903.0
2025-02-19 09:50:00,16.71,16.73,16.67,16.73,57137.0,16.3724,16.392,16.3332,16.392,57137.0
2025-02-19 09:55:00,16.73,16.76,16.72,16.73,55764.0,16.392,16.4214,16.3822,16.392,55764.0
2025-02-19 10:00:00,16.73,16.77,16.73,16.77,113050.0,16.392,16.4312,16.392,16.4312,113050.0
2025-02-19 10:05:00,16.77,16.78,16.75,16.78,168320.0,16.4312,16.441,16.4116,16.441,168320.0
2025-02-19 10:10:00,16.78,16.78,16.75,16.78,79977.0,16.441,16.441,16.4116,16.441,79977.0
2025-02-19 10:15:00,16.78,16.83,16.77,16.82,167206.0,16.441,16.49,16.4312,16.4802,167206.0
2025-02-19 10:20:00,16.81,16.84,16.81,16.82,329117.0,16.4704,16.4998,16.4704,16.4802,329117.0
2025-02-19 10:25:00,16.82,16.88,16.82,16.87,644413.0,16.4802,16.539,16.4802,16.5292,644413.0
2025-02-19 10:30:00,16.87,16.89,16.85,16.88,1224048.0,16.5292,16.5488,16.5096,16.539,1224048.0
2025-02-19 10:35:00,16.88,16.89,16.82,16.82,291470.0,16.539,16.5488,16.4802,16.4802,291470.0
2025-02-19 10:40:00,16.82,16.84,16.78,16.81,313059.0,16.4802,16.4998,16.441,16.4704,313059.0
2025-02-19 10:45:00,16.81,16.82,16.75,16.76,294420.0,16.4704,16.4802,16.4116,16.4214,294420.0
2025-02-19 10:50:00,16.77,16.78,16.75,16.77,258729.0,16.4312,16.441,16.4116,16.4312,258729.0
2025-02-19 10:55:00,16.77,16.77,16.74,16.75,158427.0,16.4312,16.4312,16.4018,16.4116,158427.0
2025-02-19 11:00:00,16.75,16.75,16.73,16.75,282004.0,16.4116,16.4116,16.392,16.4116,282004.0
2025-02-19 11:05:00,16.75,16.75,16.73,16.73,205552.0,16.4116,16.4116,16.392,16.392,205552.0
2025-02-19 11:10:00,16.73,16.74,16.7,16.71,96007.0,16.392,16.4018,16.3626,16.3724,96007.0
2025-02-19 11:15:00,16.7,16.71,16.69,16.71,80323.0,16.3626,16.3724,16.3528,16.3724,80323.0
2025-02-19 11:20:00,16.71,16.72,16.69,16.71,167391.0,16.3724,16.3822,16.3528,16.3724,167391.0
2025-02-19 11:25:00,16.71,16.74,16.71,16.73,146524.0,16.3724,16.4018,16.3724,16.392,146524.0
2025-02-19 11:30:00,16.73,16.76,16.72,16.76,289375.0,16.392,16.4214,16.3822,16.4214,289375.0
2025-02-19 11:35:00,16.76,16.76,16.74,16.75,76393.0,16.4214,16.4214,16.4018,16.4116,76393.0
2025-02-19 11:40:00,16.75,16.75,16.72,16.73,155750.0,16.4116,16.4116,16.3822,16.392,155750.0
2025-02-19 11:45:00,16.73,16.74,16.72,16.73,104448.0,16.392,16.4018,16.3822,16.392,104448.0
2025-02-19 11:50:00,16.73,16.73,16.72,16.73,50485.0,16.392,16.392,16.3822,16.392,50485.0
2025-02-19 11:55:00,16.73,16.73,16.72,16.73,95412.0,16.392,16.392,16.3822,16.392,95412.0
2025-02-19 12:00:00,16.73,16.75,16.72,16.72,189872.0,16.392,16.4116,16.3822,16.3822,189872.0
2025-02-19 12:05:00,16.73,16.73,16.72,16.72,21084.0,16.392,16.392,16.3822,16.3822,21084.0
2025-02-19 12:10:00,16.72,16.73,16.7,16.71,88777.0,16.3822,16.392,16.3626,16.3724,88777.0
2025-02-19 12:15:00,16.71,16.72,16.7,16.71,129324.0,16.3724,16.3822,16.3626,16.3724,129324.0
2025-02-19 12:20:00,16.71,16.72,16.71,16.71,32809.0,16.3724,16.3822,16.3724,16.3724,32809.0
2025-02-19 12:25:00,16.72,16.72,16.68,16.68,87046.0,16.3822,16.3822,16.343,16.343,87046.0
2025-02-19 12:30:00,16.69,16.69,16.67,16.67,62351.0,16.3528,16.3528,16.3332,16.3332,62351.0
2025-02-19 12:35:00,16.68,16.68,16.66,16.66,43711.0,16.343,16.343,16.3234,16.3234,43711.0
2025-02-19 12:40:00,16.66,16.67,16.65,16.66,100256.0,16.3234,16.3332,16.3136,16.3234,100256.0
2025-02-19 12:45:00,16.66,16.69,16.65,16.69,92550.0,16.3234,16.3528,16.3136,16.3528,92550.0
2025-02-19 12:50:00,16.69,16.7,16.68,16.7,137978.0,16.3528,16.3626,16.343,16.3626,137978.0
2025-02-19 12:55:00,16.7,16.71,16.69,16.69,80141.0,16.3626,16.3724,16.3528,16.3528,80141.0
2025-02-19 13:00:00,16.7,16.71,16.69,16.71,105248.0,16.3626,16.3724,16.3528,16.3724,105248.0
2025-02-19 13:05:00,16.71,16.72,16.69,16.7,82206.0,16.3724,16.3822,16.3528,16.3626,82206.0
2025-02-19 13:10:00,16.7,16.7,16.69,16.7,44061.0,16.3626,16.3626,16.3528,16.3626,44061.0
2025-02-19 13:15:00,16.7,16.71,16.69,16.71,63538.0,16.3626,16.3724,16.3528,16.3724,63538.0
2025-02-19 13:20:00,16.71,16.71,16.7,16.71,31926.0,16.3724,16.3724,16.3626,16.3724,31926.0
2025-02-19 13:25:00,16.71,16.71,16.7,16.71,23964.0,16.3724,16.3724,16.3626,16.3724,23964.0
2025-02-19 13:30:00,16.71,16.72,16.7,16.71,101781.0,16.3724,16.3822,16.3626,16.3724,101781.0
2025-02-19 13:35:00,16.7,16.71,16.7,16.71,60281.0,16.3626,16.3724,16.3626,16.3724,60281.0
2025-02-19 13:40:00,16.7,16.73,16.7,16.73,61988.0,16.3626,16.392,16.3626,16.392,61988.0
2025-02-19 13:45:00,16.73,16.73,16.72,16.73,37203.0,16.392,16.392,16.3822,16.392,37203.0
2025-02-19 13:50:00,16.73,16.74,16.72,16.73,82379.0,16.392,16.4018,16.3822,16.392,82379.0
2025-02-19 13:55:00,16.73,16.76,16.72,16.74,545021.0,16.392,16.4214,16.3822,16.4018,545021.0
2025-02-19 14:00:00,16.73,16.76,16.73,16.73,236687.0,16.392,16.4214,16.392,16.392,236687.0
2025-02-19 14:05:00,16.73,16.77,16.73,16.77,92645.0,16.392,16.4312,16.392,16.4312,92645.0
2025-02-19 14:10:00,16.77,16.79,16.76,16.79,152213.0,16.4312,16.4508,16.4214,16.4508,152213.0
2025-02-19 14:15:00,16.79,16.82,16.78,16.81,177419.0,16.4508,16.4802,16.441,16.4704,177419.0
2025-02-19 14:20:00,16.8,16.81,16.8,16.8,32730.0,16.4606,16.4704,16.4606,16.4606,32730.0
2025-02-19 14:25:00,16.8,16.81,16.79,16.8,87251.0,16.4606,16.4704,16.4508,16.4606,87251.0
2025-02-19 14:30:00,16.8,16.8,16.78,16.78,79420.0,16.4606,16.4606,16.441,16.441,79420.0
2025-02-19 14:35:00,16.79,16.81,16.78,16.8,148956.0,16.4508,16.4704,16.441,16.4606,148956.0
2025-02-19 14:40:00,16.8,16.82,16.8,16.82,59615.0,16.4606,16.4802,16.4606,16.4802,59615.0
2025-02-19 14:45:00,16.82,16.84,16.81,16.84,246339.0,16.4802,16.4998,16.4704,16.4998,246339.0
2025-02-19 14:50:00,16.84,16.85,16.82,16.85,238297.0,16.4998,16.5096,16.4802,16.5096,238297.0
2025-02-19 14:55:00,16.84,16.86,16.82,16.84,270855.0,16.4998,16.5194,16.4802,16.4998,270855.0
2025-02-19 15:00:00,16.84,16.87,16.83,16.86,202110.0,16.4998,16.5292,16.49,16.5194,202110.0
2025-02-19 15:05:00,16.86,16.86,16.84,16.85,235870.0,16.5194,16.5194,16.4998,16.5096,235870.0
2025-02-19 15:10:00,16.85,16.88,16.84,16.88,106808.0,16.5096,16.539,16.4998,16.539,106808.0
2025-02-19 15:15:00,16.88,16.89,16.87,16.87,178813.0,16.539,16.5488,16.5292,16.5292,178813.0
2025-02-19 15:20:00,16.88,16.89,16.87,16.89,104287.0,16.539,16.5488,16.5292,16.5488,104287.0
2025-02-19 15:25:00,16.89,16.9,16.87,16.88,304827.0,16.5488,16.5586,16.5292,16.539,304827.0
2025-02-19 15:30:00,16.87,16.89,16.87,16.89,196262.0,16.5292,16.5488,16.5292,16.5488,196262.0
2025-02-19 15:35:00,16.89,16.91,16.88,16.9,245649.0,16.5488,16.5684,16.539,16.5586,245649.0
2025-02-19 15:40:00,16.89,16.93,16.89,16.91,205955.0,16.5488,16.588,16.5488,16.5684,205955.0
2025-02-19 15:45:00,16.91,16.92,16.89,16.89,194308.0,16.5684,16.5782,16.5488,16.5488,194308.0
2025-02-19 15:50:00,16.89,16.91,16.84,16.84,460153.0,16.5488,16.5684,16.4998,16.4998,460153.0
2025-02-19 15:55:00,16.85,16.85,16.83,16.84,886586.0,16.5096,16.5096,16.49,16.4998,886586.0
2025-02-20 09:30:00,16.82,16.89,16.79,16.87,205635.0,16.4802,16.5488,16.4508,16.5292,205635.0
2025-02-20 09:35:00,16.87,16.87,16.83,16.84,41356.0,16.5292,16.5292,16.49,16.4998,41356.0
2025-02-20 09:40:00,16.83,16.83,16.67,16.68,75425.0,16.49,16.49,16.3332,16.343,75425.0
2025-02-20 09:45:00,16.68,16.69,16.57,16.59,112071.0,16.343,16.3528,16.2352,16.2548,112071.0
2025-02-20 09:50:00,16.58,16.61,16.57,16.59,115658.0,16.245,16.2744,16.2352,16.2548,115658.0
2025-02-20 09:55:00,16.59,16.63,16.58,16.61,81231.0,16.2548,16.294,16.245,16.2744,81231.0
2025-02-20 10:00:00,16.61,16.63,16.52,16.53,123104.0,16.2744,16.294,16.1862,16.196,123104.0
2025-02-20 10:05:00,16.54,16.57,16.46,16.47,141647.0,16.2058,16.2352,16.1275,16.1373,141647.0
2025-02-20 10:10:00,16.47,16.49,16.44,16.45,98239.0,16.1373,16.1569,16.1079,16.1177,98239.0
2025-02-20 10:15:00,16.46,16.48,16.44,16.46,111024.0,16.1275,16.1471,16.1079,16.1275,111024.0
2025-02-20 10:20:00,16.47,16.5,16.46,16.48,76902.0,16.1373,16.1667,16.1275,16.1471,76902.0
2025-02-20 10:25:00,16.48,16.49,16.44,16.44,100141.0,16.1471,16.1569,16.1079,16.1079,100141.0
2025-02-20 10:30:00,16.45,16.5,16.44,16.48,216294.0,16.1177,16.1667,16.1079,16.1471,216294.0
2025-02-20 10:35:00,16.48,16.49,16.43,16.44,460922.0,16.1471,16.1569,16.0981,16.1079,460922.0
2025-02-20 10:40:00,16.43,16.44,16.4,16.42,581535.0,16.0981,16.1079,16.0687,16.0883,581535.0
2025-02-20 10:45:00,16.41,16.43,16.39,16.39,846307.0,16.0785,16.0981,16.0589,16.0589,846307.0
2025-02-20 10:50:00,16.39,16.45,16.39,16.39,304459.0,16.0589,16.1177,16.0589,16.0589,304459.0
2025-02-20 10:55:00,16.39,16.43,16.39,16.41,381079.0,16.0589,16.0981,16.0589,16.0785,381079.0
2025-02-20 11:00:00,16.41,16.42,16.35,16.36,564044.0,16.0785,16.0883,16.0197,16.0295,564044.0
2025-02-20 11:05:00,16.36,16.41,16.36,16.37,281158.0,16.0295,16.0785,16.0295,16.0393,281158.0
2025-02-20 11:10:00,16.37,16.38,16.35,16.37,459328.0,16.0393,16.0491,16.0197,16.0393,459328.0
2025-02-20 11:15:00,16.37,16.37,16.34,16.36,458014.0,16.0393,16.0393,16.0099,16.0295,458014.0
2025-02-20 11:20:00,16.36,16.38,16.34,16.35,308517.0,16.0295,16.0491,16.0099,16.0197,308517.0
2025-02-20 11:25:00,16.36,16.38,16.33,16.37,710038.0,16.0295,16.0491,16.0001,16.0393,710038.0
2025-02-20 11:30:00,16.37,16.41,16.35,16.39,264264.0,16.0393,16.0785,16.0197,16.0589,264264.0
2025-02-20 11:35:00,16.39,16.4,16.37,16.39,224634.0,16.0589,16.0687,16.0393,16.0589,224634.0
2025-02-20 11:40:00,16.39,16.43,16.39,16.43,67333.0,16.0589,16.0981,16.0589,16.0981,67333.0
2025-02-20 11:45:00,16.43,16.43,16.41,16.43,88314.0,16.0981,16.0981,16.0785,16.0981,88314.0
2025-02-20 11:50:00,16.43,16.43,16.41,16.43,42502.0,16.0981,16.0981,16.0785,16.0981,42502.0
2025-02-20 11:55:00,16.43,16.45,16.42,16.44,104505.0,16.0981,16.1177,16.0883,16.1079,104505.0
2025-02-20 12:00:00,16.44,16.46,16.43,16.44,124819.0,16.1079,16.1275,16.0981,16.1079,124819.0
2025-02-20 12:05:00,16.45,16.46,16.44,16.46,63183.0,16.1177,16.1275,16.1079,16.1275,63183.0
2025-02-20 12:10:00,16.46,16.48,16.46,16.48,39829.0,16.1275,16.1471,16.1275,16.1471,39829.0
2025-02-20 12:15:00,16.48,16.51,16.47,16.5,202759.0,16.1471,16.1765,16.1373,16.1667,202759.0
2025-02-20 12:20:00,16.5,16.51,16.49,16.5,108606.0,16.1667,16.1765,16.1569,16.1667,108606.0
2025-02-20 12:25:00,16.5,16.51,16.48,16.5,177825.0,16.1667,16.1765,16.1471,16.1667,177825.0
2025-02-20 12:30:00,16.5,16.51,16.48,16.51,129998.0,16.1667,16.1765,16.1471,16.1765,129998.0
2025-02-20 12:35:00,16.51,16.51,16.47,16.47,118845.0,16.1765,16.1765,16.1373,16.1373,118845.0
2025-02-20 12:40:00,16.48,16.5,16.47,16.5,52661.0,16.1471,16.1667,16.1373,16.1667,52661.0
2025-02-20 12:45:00,16.5,16.5,16.48,16.48,42117.0,16.1667,16.1667,16.1471,16.1471,42117.0
2025-02-20 12:50:00,16.48,16.48,16.45,16.46,111122.0,16.1471,16.1471,16.1177,16.1275,111122.0
2025-02-20 12:55:00,16.46,16.46,16.45,16.46,31824.0,16.1275,16.1275,16.1177,16.1275,31824.0
2025-02-20 13:00:00,16.46,16.47,16.43,16.45,194274.0,16.1275,16.1373,16.0981,16.1177,194274.0
2025-02-20 13:05:00,16.44,16.46,16.44,16.46,150377.0,16.1079,16.1275,16.1079,16.1275,150377.0
2025-02-20 13:10:00,16.46,16.48,16.45,16.48,116453.0,16.1275,16.1471,16.1177,16.1471,116453.0
2025-02-20 13:15:00,16.48,16.48,16.46,16.48,66656.0,16.1471,16.1471,16.1275,16.1471,66656.0
2025-02-20 13:20:00,16.48,16.48,16.46,16.46,76328.0,16.1471,16.1471,16.1275,16.1275,76328.0
2025-02-20 13:25:00,16.46,16.47,16.45,16.46,160679.0,16.1275,16.1373,16.1177,16.1275,160679.0
2025-02-20 13:30:00,16.46,16.49,16.46,16.49,136312.0,16.1275,16.1569,16.1275,16.1569,136312.0
2025-02-20 13:35:00,16.48,16.5,16.47,16.5,141167.0,16.1471,16.1667,16.1373,16.1667,141167.0
2025-02-20 13:40:00,16.5,16.5,16.48,16.49,60649.0,16.1667,16.1667,16.1471,16.1569,60649.0
2025-02-20 13:45:00,16.5,16.5,16.48,16.48,64629.0,16.1667,16.1667,16.1471,16.1471,64629.0
2025-02-20 13:50:00,16.48,16.49,16.46,16.46,151314.0,16.1471,16.1569,16.1275,16.1275,151314.0
2025-02-20 13:55:00,16.46,16.47,16.45,16.46,76526.0,16.1275,16.1373,16.1177,16.1275,76526.0
2025-02-20 14:00:00,16.46,16.48,16.46,16.46,152711.0,16.1275,16.1471,16.1275,16.1275,152711.0
2025-02-20 14:05:00,16.46,16.49,16.45,16.48,215851.0,16.1275,16.1569,16.1177,16.1471,215851.0
2025-02-20 14:10:00,16.47,16.49,16.47,16.47,92406.0,16.1373,16.1569,16.1373,16.1373,92406.0
2025-02-20 14:15:00,16.48,16.48,16.46,16.47,63292.0,16.1471,16.1471,16.1275,16.1373,63292.0
2025-02-20 14:20:00,16.47,16.48,16.47,16.48,79587.0,16.1373,16.1471,16.1373,16.1471,79587.0
2025-02-20 14:25:00,16.48,16.5,16.47,16.5,60354.0,16.1471,16.1667,16.1373,16.1667,60354.0
2025-02-20 14:30:00,16.5,16.5,16.46,16.47,146123.0,16.1667,16.1667,16.1275,16.1373,146123.0
2025-02-20 14:35:00,16.48,16.5,16.46,16.49,127830.0,16.1471,16.1667,16.1275,16.1569,127830.0
2025-02-20 14:40:00,16.5,16.5,16.49,16.5,47400.0,16.1667,16.1667,16.1569,16.1667,47400.0
2025-02-20 14:45:00,16.5,16.51,16.49,16.51,100980.0,16.1667,16.1765,16.1569,16.1765,100980.0
2025-02-20 14:50:00,16.51,16.52,16.5,16.52,76564.0,16.1765,16.1862,16.1667,16.1862,76564.0
2025-02-20 14:55:00,16.52,16.53,16.51,16.52,106084.0,16.1862,16.196,16.1765,16.1862,106084.0
2025-02-20 15:00:00,16.52,16.54,16.51,16.53,174311.0,16.1862,16.2058,16.1765,16.196,174311.0
2025-02-20 15:05:00,16.54,16.54,16.51,16.52,88503.0,16.2058,16.2058,16.1765,16.1862,88503.0
2025-02-20 15:10:00,16.51,16.53,16.51,16.51,121566.0,16.1765,16.196,16.1765,16.1765,121566.0
2025-02-20 15:15:00,16.52,16.52,16.49,16.5,276208.0,16.1862,16.1862,16.1569,16.1667,276208.0
2025-02-20 15:20:00,16.5,16.5,16.48,16.5,301639.0,16.1667,16.1667,16.1471,16.1667,301639.0
2025-02-20 15:25:00,16.5,16.51,16.49,16.51,141650.0,16.1667,16.1765,16.1569,16.1765,141650.0
2025-02-20 15:30:00,16.51,16.51,16.48,16.48,325784.0,16.1765,16.1765,16.1471,16.1471,325784.0
2025-02-20 15:35:00,16.48,16.49,16.47,16.48,201590.0,16.1471,16.1569,16.1373,16.1471,201590.0
2025-02-20 15:40:00,16.48,16.49,16.47,16.47,186648.0,16.1471,16.1569,16.1373,16.1373,186648.0
2025-02-20 15:45:00,16.48,16.49,16.47,16.48,366627.0,16.1471,16.1569,16.1373,16.1471,366627.0
2025-02-20 15:50:00,16.48,16.5,16.43,16.44,798638.0,16.1471,16.1667,16.0981,16.1079,798638.0
2025-02-20 15:55:00,16.44,16.44,16.42,16.44,1258943.0,16.1079,16.1079,16.0883,16.1079,1258943.0
2025-02-21 09:30:00,16.49,16.54,16.44,16.46,335228.0,16.1569,16.2058,16.1079,16.1275,335228.0
2025-02-21 09:35:00,16.46,16.47,16.4,16.43,82719.0,16.1275,16.1373,16.0687,16.0981,82719.0
2025-02-21 09:40:00,16.44,16.49,16.43,16.48,48562.0,16.1079,16.1569,16.0981,16.1471,48562.0
2025-02-21 09:45:00,16.47,16.48,16.43,16.45,58071.0,16.1373,16.1471,16.0981,16.1177,58071.0
2025-02-21 09:50:00,16.44,16.45,16.39,16.41,76390.0,16.1079,16.1177,16.0589,16.0785,76390.0
2025-02-21 09:55:00,16.41,16.47,16.41,16.46,43482.0,16.0785,16.1373,16.0785,16.1275,43482.0
2025-02-21 10:00:00,16.46,16.46,16.4,16.41,210104.0,16.1275,16.1275,16.0687,16.0785,210104.0
2025-02-21 10:05:00,16.41,16.44,16.39,16.44,86310.0,16.0785,16.1079,16.0589,16.1079,86310.0
2025-02-21 10:10:00,16.43,16.44,16.38,16.41,61682.0,16.0981,16.1079,16.0491,16.0785,61682.0
2025-02-21 10:15:00,16.41,16.44,16.41,16.43,39239.0,16.0785,16.1079,16.0785,16.0981,39239.0
2025-02-21 10:20:00,16.44,16.44,16.4,16.41,61576.0,16.1079,16.1079,16.0687,16.0785,61576.0
2025-02-21 10:25:00,16.41,16.41,16.37,16.37,186489.0,16.0785,16.0785,16.0393,16.0393,186489.0
2025-02-21 10:30:00,16.37,16.42,16.37,16.37,488676.0,16.0393,16.0883,16.0393,16.0393,488676.0
2025-02-21 10:35:00,16.38,16.41,16.37,16.39,567678.0,16.0491,16.0785,16.0393,16.0589,567678.0
2025-02-21 10:40:00,16.4,16.41,16.37,16.39,582769.0,16.0687,16.0785,16.0393,16.0589,582769.0
2025-02-21 10:45:00,16.39,16.42,16.35,16.36,900859.0,16.0589,16.0883,16.0197,16.0295,900859.0
2025-02-21 10:50:00,16.36,16.4,16.35,16.36,764434.0,16.0295,16.0687,16.0197,16.0295,764434.0
2025-02-21 10:55:00,16.36,16.38,16.35,16.36,501877.0,16.0295,16.0491,16.0197,16.0295,501877.0
2025-02-21 11:00:00,16.36,16.38,16.34,16.34,472008.0,16.0295,16.0491,16.0099,16.0099,472008.0
2025-02-21 11:05:00,16.35,16.37,16.34,16.35,459095.0,16.0197,16.0393,16.0099,16.0197,459095.0
2025-02-21 11:10:00,16.35,16.4,16.35,16.39,320964.0,16.0197,16.0687,16.0197,16.0589,320964.0
2025-02-21 11:15:00,16.39,16.41,16.37,16.39,592970.0,16.0589,16.0785,16.0393,16.0589,592970.0
2025-02-21 11:20:00,16.39,16.42,16.39,16.41,245793.0,16.0589,16.0883,16.0589,16.0785,245793.0
2025-02-21 11:25:00,16.4,16.42,16.39,16.41,237012.0,16.0687,16.0883,16.0589,16.0785,237012.0
2025-02-21 11:30:00,16.41,16.42,16.39,16.39,277085.0,16.0785,16.0883,16.0589,16.0589,277085.0
2025-02-21 11:35:00,16.39,16.42,16.39,16.39,219764.0,16.0589,16.0883,16.0589,16.0589,219764.0
2025-02-21 11:40:00,16.4,16.42,16.39,16.41,414638.0,16.0687,16.0883,16.0589,16.0785,414638.0
2025-02-21 11:45:00,16.4,16.41,16.38,16.39,154289.0,16.0687,16.0785,16.0491,16.0589,154289.0
2025-02-21 11:50:00,16.39,16.4,16.38,16.39,374346.0,16.0589,16.0687,16.0491,16.0589,374346.0
2025-02-21 11:55:00,16.39,16.41,16.38,16.4,360075.0,16.0589,16.0785,16.0491,16.0687,360075.0
2025-02-21 12:00:00,16.4,16.41,16.38,16.39,484181.0,16.0687,16.0785,16.0491,16.0589,484181.0
2025-02-21 12:05:00,16.39,16.41,16.39,16.39,345285.0,16.0589,16.0785,16.0589,16.0589,345285.0
2025-02-21 12:10:00,16.39,16.4,16.39,16.4,29613.0,16.0589,16.0687,16.0589,16.0687,29613.0
2025-02-21 12:15:00,16.39,16.41,16.38,16.39,306213.0,16.0589,16.0785,16.0491,16.0589,306213.0
2025-02-21 12:20:00,16.39,16.41,16.38,16.4,408129.0,16.0589,16.0785,16.0491,16.0687,408129.0
2025-02-21 12:25:00,16.39,16.4,16.38,16.39,204083.0,16.0589,16.0687,16.0491,16.0589,204083.0
2025-02-21 12:30:00,16.39,16.4,16.37,16.39,369168.0,16.0589,16.0687,16.0393,16.0589,369168.0
2025-02-21 12:35:00,16.39,16.39,16.36,16.37,292909.0,16.0589,16.0589,16.0295,16.0393,292909.0
2025-02-21 12:40:00,16.37,16.4,16.36,16.4,282635.0,16.0393,16.0687,16.0295,16.0687,282635.0
2025-02-21 12:45:00,16.39,16.4,16.37,16.38,226699.0,16.0589,16.0687,16.0393,16.0491,226699.0
2025-02-21 12:50:00,16.37,16.38,16.36,16.37,116428.0,16.0393,16.0491,16.0295,16.0393,116428.0
2025-02-21 12:55:00,16.37,16.37,16.34,16.34,519623.0,16.0393,16.0393,16.0099,16.0099,519623.0
2025-02-21 13:00:00,16.35,16.35,16.25,16.25,475343.0,16.0197,16.0197,15.9217,15.9217,475343.0
2025-02-21 13:05:00,16.25,16.28,16.22,16.24,840197.0,15.9217,15.9511,15.8923,15.9119,840197.0
2025-02-21 13:10:00,16.24,16.26,16.19,16.24,726236.0,15.9119,15.9315,15.8629,15.9119,726236.0
2025-02-21 13:15:00,16.24,16.27,16.23,16.23,507780.0,15.9119,15.9413,15.9021,15.9021,507780.0
2025-02-21 13:20:00,16.23,16.25,16.2,16.21,251187.0,15.9021,15.9217,15.8727,15.8825,251187.0
2025-02-21 13:25:00,16.21,16.23,16.18,16.18,251668.0,15.8825,15.9021,15.8531,15.8531,251668.0
2025-02-21 13:30:00,16.19,16.2,16.17,16.19,582388.0,15.8629,15.8727,15.8433,15.8629,582388.0
2025-02-21 13:35:00,16.19,16.23,16.18,16.21,469797.0,15.8629,15.9021,15.8531,15.8825,469797.0
2025-02-21 13:40:00,16.21,16.21,16.18,16.19,304286.0,15.8825,15.8825,15.8531,15.8629,304286.0
2025-02-21 13:45:00,16.18,16.24,16.18,16.23,501949.0,15.8531,15.9119,15.8531,15.9021,501949.0
2025-02-21 13:50:00,16.23,16.24,16.21,16.23,382969.0,15.9021,15.9119,15.8825,15.9021,382969.0
2025-02-21 13:55:00,16.23,16.23,16.2,16.21,470458.0,15.9021,15.9021,15.8727,15.8825,470458.0
2025-02-21 14:00:00,16.21,16.21,16.18,16.2,221500.0,15.8825,15.8825,15.8531,15.8727,221500.0
2025-02-21 14:05:00,16.2,16.22,16.18,16.21,318094.0,15.8727,15.8923,15.8531,15.8825,318094.0
2025-02-21 14:10:00,16.21,16.24,16.19,16.23,351087.0,15.8825,15.9119,15.8629,15.9021,351087.0
2025-02-21 14:15:00,16.22,16.22,16.18,16.19,462220.0,15.8923,15.8923,15.8531,15.8629,462220.0
2025-02-21 14:20:00,16.18,16.19,16.12,16.14,717560.0,15.8531,15.8629,15.7943,15.8139,717560.0
2025-02-21 14:25:00,16.13,16.15,16.11,16.14,504448.0,15.8041,15.8237,15.7845,15.8139,504448.0
2025-02-21 14:30:00,16.14,16.17,16.12,16.14,659058.0,15.8139,15.8433,15.7943,15.8139,659058.0
2025-02-21 14:35:00,16.14,16.16,16.13,16.14,334612.0,15.8139,15.8335,15.8041,15.8139,334612.0
2025-02-21 14:40:00,16.14,16.15,16.1,16.14,499219.0,15.8139,15.8237,15.7747,15.8139,499219.0
2025-02-21 14:45:00,16.14,16.15,16.12,16.13,311297.0,15.8139,15.8237,15.7943,15.8041,311297.0
2025-02-21 14:50:00,16.13,16.17,16.12,16.14,444921.0,15.8041,15.8433,15.7943,15.8139,444921.0
2025-02-21 14:55:00,16.14,16.18,16.14,16.15,296444.0,15.8139,15.8531,15.8139,15.8237,296444.0
2025-02-21 15:00:00,16.15,16.16,16.13,16.14,271425.0,15.8237,15.8335,15.8041,15.8139,271425.0
2025-02-21 15:05:00,16.14,16.15,16.13,16.14,109664.0,15.8139,15.8237,15.8041,15.8139,109664.0
2025-02-21 15:10:00,16.14,16.16,16.12,16.13,295484.0,15.8139,15.8335,15.7943,15.8041,295484.0
2025-02-21 15:15:00,16.13,16.14,16.11,16.14,489770.0,15.8041,15.8139,15.7845,15.8139,489770.0
2025-02-21 15:20:00,16.14,16.19,16.13,16.18,438792.0,15.8139,15.8629,15.8041,15.8531,438792.0
2025-02-21 15:25:00,16.18,16.19,16.17,16.19,507670.0,15.8531,15.8629,15.8433,15.8629,507670.0
2025-02-21 15:30:00,16.19,16.21,16.18,16.21,346141.0,15.8629,15.8825,15.8531,15.8825,346141.0
2025-02-21 15:35:00,16.21,16.22,16.18,16.21,427706.0,15.8825,15.8923,15.8531,15.8825,427706.0
2025-02-21 15:40:00,16.21,16.21,16.18,16.18,308154.0,15.8825,15.8825,15.8531,15.8531,308154.0
2025-02-21 15:45:00,16.19,16.2,16.17,16.17,396272.0,15.8629,15.8727,15.8433,15.8433,396272.0
2025-02-21 15:50:00,16.17,16.19,16.15,16.16,623111.0,15.8433,15.8629,15.8237,15.8335,623111.0
2025-02-21 15:55:00,16.16,16.17,16.12,16.15,1427963.0,15.8335,15.8433,15.7943,15.8237,1427963.0
2025-02-24 09:30:00,16.29,16.32,16.23,16.27,208078.0,15.9609,15.9903,15.9021,15.9413,208078.0
2025-02-24 09:35:00,16.26,16.26,16.19,16.23,98283.0,15.9315,15.9315,15.8629,15.9021,98283.0
2025-02-24 09:40:00,16.23,16.26,16.19,16.21,66171.0,15.9021,15.9315,15.8629,15.8825,66171.0
2025-02-24 09:45:00,16.21,16.22,16.17,16.18,63971.0,15.8825,15.8923,15.8433,15.8531,63971.0
2025-02-24 09:50:00,16.18,16.2,16.14,16.17,89128.0,15.8531,15.8727,15.8139,15.8433,89128.0
2025-02-24 09:55:00,16.18,16.18,16.08,16.09,92150.0,15.8531,15.8531,15.7551,15.7649,92150.0
2025-02-24 10:00:00,16.08,16.12,16.0,16.02,179343.0,15.7551,15.7943,15.6768,15.6964,179343.0
2025-02-24 10:05:00,16.01,16.01,15.89,15.98,285872.0,15.6866,15.6866,15.569,15.6572,285872.0
2025-02-24 10:10:00,15.99,16.05,15.97,16.05,150814.0,15.667,15.7257,15.6474,15.7257,150814.0
2025-02-24 10:15:00,16.05,16.1,16.04,16.07,85824.0,15.7257,15.7747,15.7159,15.7453,85824.0
2025-02-24 10:20:00,16.07,16.12,16.06,16.1,122975.0,15.7453,15.7943,15.7355,15.7747,122975.0
2025-02-24 10:25:00,16.1,16.1,16.06,16.07,107380.0,15.7747,15.7747,15.7355,15.7453,107380.0
2025-02-24 10:30:00,16.07,16.1,16.04,16.08,204030.0,15.7453,15.7747,15.7159,15.7551,204030.0
2025-02-24 10:35:00,16.07,16.14,16.06,16.11,282896.0,15.7453,15.8139,15.7355,15.7845,282896.0
2025-02-24 10:40:00,16.11,16.13,16.09,16.12,419238.0,15.7845,15.8041,15.7649,15.7943,419238.0
2025-02-24 10:45:00,16.11,16.14,16.1,16.14,449957.0,15.7845,15.8139,15.7747,15.8139,449957.0
2025-02-24 10:50:00,16.14,16.15,16.05,16.05,297023.0,15.8139,15.8237,15.7257,15.7257,297023.0
2025-02-24 10:55:00,16.05,16.06,16.02,16.03,186121.0,15.7257,15.7355,15.6964,15.7061,186121.0
2025-02-24 11:00:00,16.04,16.08,16.03,16.05,381745.0,15.7159,15.7551,15.7061,15.7257,381745.0
2025-02-24 11:05:00,16.06,16.07,16.04,16.05,230593.0,15.7355,15.7453,15.7159,15.7257,230593.0
2025-02-24 11:10:00,16.05,16.06,16.03,16.05,231308.0,15.7257,15.7355,15.7061,15.7257,231308.0
2025-02-24 11:15:00,16.05,16.08,16.05,16.07,268194.0,15.7257,15.7551,15.7257,15.7453,268194.0
2025-02-24 11:20:00,16.07,16.13,16.06,16.13,279837.0,15.7453,15.8041,15.7355,15.8041,279837.0
2025-02-24 11:25:00,16.13,16.17,16.12,16.14,173180.0,15.8041,15.8433,15.7943,15.8139,173180.0
2025-02-24 11:30:00,16.14,16.18,16.14,16.16,191436.0,15.8139,15.8531,15.8139,15.8335,191436.0
2025-02-24 11:35:00,16.16,16.17,16.13,16.14,210332.0,15.8335,15.8433,15.8041,15.8139,210332.0
2025-02-24 11:40:00,16.14,16.17,16.11,16.12,247728.0,15.8139,15.8433,15.7845,15.7943,247728.0
2025-02-24 11:45:00,16.11,16.16,16.11,16.16,364706.0,15.7845,15.8335,15.7845,15.8335,364706.0
2025-02-24 11:50:00,16.16,16.17,16.15,16.17,295532.0,15.8335,15.8433,15.8237,15.8433,295532.0
2025-02-24 11:55:00,16.16,16.17,16.14,16.16,388769.0,15.8335,15.8433,15.8139,15.8335,388769.0
2025-02-24 12:00:00,16.15,16.22,16.15,16.21,740703.0,15.8237,15.8923,15.8237,15.8825,740703.0
2025-02-24 12:05:00,16.22,16.22,16.2,16.21,77462.0,15.8923,15.8923,15.8727,15.8825,77462.0
2025-02-24 12:10:00,16.21,16.22,16.19,16.21,199966.0,15.8825,15.8923,15.8629,15.8825,199966.0
2025-02-24 12:15:00,16.21,16.22,16.2,16.22,121428.0,15.8825,15.8923,15.8727,15.8923,121428.0
2025-02-24 12:20:00,16.22,16.23,16.21,16.21,97501.0,15.8923,15.9021,15.8825,15.8825,97501.0
2025-02-24 12:25:00,16.21,16.22,16.2,16.21,88566.0,15.8825,15.8923,15.8727,15.8825,88566.0
2025-02-24 12:30:00,16.21,16.22,16.19,16.21,169579.0,15.8825,15.8923,15.8629,15.8825,169579.0
2025-02-24 12:35:00,16.21,16.23,16.2,16.23,166355.0,15.8825,15.9021,15.8727,15.9021,166355.0
2025-02-24 12:40:00,16.23,16.23,16.21,16.23,110274.0,15.9021,15.9021,15.8825,15.9021,110274.0
2025-02-24 12:45:00,16.23,16.24,16.21,16.24,166032.0,15.9021,15.9119,15.8825,15.9119,166032.0
2025-02-24 12:50:00,16.24,16.24,16.2,16.21,107442.0,15.9119,15.9119,15.8727,15.8825,107442.0
2025-02-24 12:55:00,16.2,16.21,16.19,16.2,50872.0,15.8727,15.8825,15.8629,15.8727,50872.0
2025-02-24 13:00:00,16.2,16.2,16.18,16.19,87254.0,15.8727,15.8727,15.8531,15.8629,87254.0
2025-02-24 13:05:00,16.19,16.22,16.18,16.21,177021.0,15.8629,15.8923,15.8531,15.8825,177021.0
2025-02-24 13:10:00,16.2,16.22,16.19,16.2,77172.0,15.8727,15.8923,15.8629,15.8727,77172.0
2025-02-24 13:15:00,16.21,16.22,16.2,16.2,144995.0,15.8825,15.8923,15.8727,15.8727,144995.0
2025-02-24 13:20:00,16.21,16.21,16.19,16.19,154252.0,15.8825,15.8825,15.8629,15.8629,154252.0
2025-02-24 13:25:00,16.2,16.2,16.18,16.18,25773.0,15.8727,15.8727,15.8531,15.8531,25773.0
2025-02-24 13:30:00,16.19,16.21,16.18,16.21,96923.0,15.8629,15.8825,15.8531,15.8825,96923.0
2025-02-24 13:35:00,16.2,16.22,16.19,16.21,157758.0,15.8727,15.8923,15.8629,15.8825,157758.0
2025-02-24 13:40:00,16.21,16.21,16.19,16.2,21127.0,15.8825,15.8825,15.8629,15.8727,21127.0
2025-02-24 13:45:00,16.2,16.2,16.17,16.18,60338.0,15.8727,15.8727,15.8433,15.8531,60338.0
2025-02-24 13:50:00,16.18,16.18,16.16,16.16,46488.0,15.8531,15.8531,15.8335,15.8335,46488.0
2025-02-24 13:55:00,16.16,16.18,16.15,16.16,73560.0,15.8335,15.8531,15.8237,15.8335,73560.0
2025-02-24 14:00:00,16.16,16.19,16.15,16.19,205726.0,15.8335,15.8629,15.8237,15.8629,205726.0
2025-02-24 14:05:00,16.19,16.19,16.17,16.19,99455.0,15.8629,15.8629,15.8433,15.8629,99455.0
2025-02-24 14:10:00,16.19,16.19,16.17,16.18,46914.0,15.8629,15.8629,15.8433,15.8531,46914.0
2025-02-24 14:15:00,16.18,16.18,16.15,16.15,62137.0,15.8531,15.8531,15.8237,15.8237,62137.0
2025-02-24 14:20:00,16.15,16.16,16.14,16.16,137001.0,15.8237,15.8335,15.8139,15.8335,137001.0
2025-02-24 14:25:00,16.16,16.17,16.15,16.16,142430.0,15.8335,15.8433,15.8237,15.8335,142430.0
2025-02-24 14:30:00,16.16,16.17,16.16,16.16,29163.0,15.8335,15.8433,15.8335,15.8335,29163.0
2025-02-24 14:35:00,16.16,16.2,16.16,16.2,593554.0,15.8335,15.8727,15.8335,15.8727,593554.0
2025-02-24 14:40:00,16.2,16.2,16.18,16.19,130811.0,15.8727,15.8727,15.8531,15.8629,130811.0
2025-02-24 14:45:00,16.19,16.19,16.18,16.19,37674.0,15.8629,15.8629,15.8531,15.8629,37674.0
2025-02-24 14:50:00,16.19,16.19,16.17,16.18,109808.0,15.8629,15.8629,15.8433,15.8531,109808.0
2025-02-24 14:55:00,16.18,16.18,16.16,16.16,71370.0,15.8531,15.8531,15.8335,15.8335,71370.0
2025-02-24 15:00:00,16.16,16.17,16.14,16.16,166701.0,15.8335,15.8433,15.8139,15.8335,166701.0
2025-02-24 15:05:00,16.16,16.17,16.15,16.16,50684.0,15.8335,15.8433,15.8237,15.8335,50684.0
2025-02-24 15:10:00,16.17,16.17,16.16,16.16,58741.0,15.8433,15.8433,15.8335,15.8335,58741.0
2025-02-24 15:15:00,16.16,16.18,16.16,16.18,218936.0,15.8335,15.8531,15.8335,15.8531,218936.0
2025-02-24 15:20:00,16.18,16.18,16.12,16.13,163184.0,15.8531,15.8531,15.7943,15.8041,163184.0
2025-02-24 15:25:00,16.13,16.15,16.12,16.14,162502.0,15.8041,15.8237,15.7943,15.8139,162502.0
2025-02-24 15:30:00,16.14,16.15,16.12,16.13,132687.0,15.8139,15.8237,15.7943,15.8041,132687.0
2025-02-24 15:35:00,16.12,16.13,16.09,16.1,122384.0,15.7943,15.8041,15.7649,15.7747,122384.0
2025-02-24 15:40:00,16.1,16.1,16.06,16.07,142284.0,15.7747,15.7747,15.7355,15.7453,142284.0
2025-02-24 15:45:00,16.07,16.09,16.06,16.09,330659.0,15.7453,15.7649,15.7355,15.7649,330659.0
2025-02-24 15:50:00,16.09,16.1,16.04,16.05,243604.0,15.7649,15.7747,15.7159,15.7257,243604.0
2025-02-24 15:55:00,16.04,16.04,16.0,16.01,883962.0,15.7159,15.7159,15.6768,15.6866,883962.0
2025-02-25 09:30:00,16.14,16.19,16.06,16.18,313653.0,15.8139,15.8629,15.7355,15.8531,313653.0
2025-02-25 09:35:00,16.19,16.23,16.16,16.23,546279.0,15.8629,15.9021,15.8335,15.9021,546279.0
2025-02-25 09:40:00,16.23,16.25,16.16,16.16,153681.0,15.9021,15.9217,15.8335,15.8335,153681.0
2025-02-25 09:45:00,16.16,16.21,16.15,16.15,226019.0,15.8335,15.8825,15.8237,15.8237,226019.0
2025-02-25 09:50:00,16.16,16.16,16.03,16.04,189653.0,15.8335,15.8335,15.7061,15.7159,189653.0
2025-02-25 09:55:00,16.03,16.09,16.02,16.08,138673.0,15.7061,15.7649,15.6964,15.7551,138673.0
2025-02-25 10:00:00,16.07,16.08,15.93,15.96,330634.0,15.7453,15.7551,15.6082,15.6376,330634.0
2025-02-25 10:05:00,15.96,15.99,15.9,15.95,394567.0,15.6376,15.667,15.5788,15.6278,394567.0
2025-02-25 10:10:00,15.95,15.96,15.9,15.91,350942.0,15.6278,15.6376,15.5788,15.5886,350942.0
2025-02-25 10:15:00,15.91,15.97,15.91,15.95,265499.0,15.5886,15.6474,15.5886,15.6278,265499.0
2025-02-25 10:20:00,15.94,15.95,15.9,15.9,350514.0,15.618,15.6278,15.5788,15.5788,350514.0
2025-02-25 10:25:00,15.9,15.92,15.88,15.88,648940.0,15.5788,15.5984,15.5592,15.5592,648940.0
2025-02-25 10:30:00,15.89,15.91,15.86,15.88,1077346.0,15.569,15.5886,15.5396,15.5592,1077346.0
2025-02-25 10:35:00,15.88,15.92,15.87,15.88,1118417.0,15.5592,15.5984,15.5494,15.5592,1118417.0
2025-02-25 10:40:00,15.89,15.97,15.88,15.96,668696.0,15.569,15.6474,15.5592,15.6376,668696.0
2025-02-25 10:45:00,15.96,15.97,15.93,15.94,646977.0,15.6376,15.6474,15.6082,15.618,646977.0
2025-02-25 10:50:00,15.94,15.99,15.93,15.99,321113.0,15.618,15.667,15.6082,15.667,321113.0
2025-02-25 10:55:00,15.98,16.0,15.96,15.96,226103.0,15.6572,15.6768,15.6376,15.6376,226103.0
2025-02-25 11:00:00,15.96,15.96,15.89,15.89,414718.0,15.6376,15.6376,15.569,15.569,414718.0
2025-02-25 11:05:00,15.89,15.9,15.84,15.84,685259.0,15.569,15.5788,15.52,15.52,685259.0
2025-02-25 11:10:00,15.84,15.87,15.84,15.85,455599.0,15.52,15.5494,15.52,15.5298,455599.0
2025-02-25 11:15:00,15.85,15.85,15.81,15.83,240727.0,15.5298,15.5298,15.4906,15.5102,240727.0
2025-02-25 11:20:00,15.83,15.84,15.78,15.79,913191.0,15.5102,15.52,15.4612,15.471,913191.0
2025-02-25 11:25:00,15.79,15.8,15.74,15.76,378237.0,15.471,15.4808,15.422,15.4416,378237.0
2025-02-25 11:30:00,15.76,15.77,15.7,15.71,193342.0,15.4416,15.4514,15.3828,15.3926,193342.0
2025-02-25 11:35:00,15.71,15.73,15.69,15.7,284845.0,15.3926,15.4122,15.373,15.3828,284845.0
2025-02-25 11:40:00,15.7,15.72,15.67,15.72,154348.0,15.3828,15.4024,15.3534,15.4024,154348.0
2025-02-25 11:45:00,15.72,15.72,15.68,15.71,316524.0,15.4024,15.4024,15.3632,15.3926,316524.0
2025-02-25 11:50:00,15.72,15.76,15.71,15.75,425839.0,15.4024,15.4416,15.3926,15.4318,425839.0
2025-02-25 11:55:00,15.75,15.83,15.74,15.81,566579.0,15.4318,15.5102,15.422,15.4906,566579.0
2025-02-25 12:00:00,15.81,15.84,15.8,15.84,309854.0,15.4906,15.52,15.4808,15.52,309854.0
2025-02-25 12:05:00,15.84,15.84,15.82,15.84,113821.0,15.52,15.52,15.5004,15.52,113821.0
2025-02-25 12:10:00,15.84,15.85,15.82,15.83,357837.0,15.52,15.5298,15.5004,15.5102,357837.0
2025-02-25 12:15:00,15.83,15.86,15.83,15.86,114050.0,15.5102,15.5396,15.5102,15.5396,114050.0
2025-02-25 12:20:00,15.86,15.88,15.84,15.86,242833.0,15.5396,15.5592,15.52,15.5396,242833.0
2025-02-25 12:25:00,15.86,15.87,15.84,15.86,236091.0,15.5396,15.5494,15.52,15.5396,236091.0
2025-02-25 12:30:00,15.87,15.89,15.85,15.86,137664.0,15.5494,15.569,15.5298,15.5396,137664.0
2025-02-25 12:35:00,15.86,15.88,15.85,15.88,66844.0,15.5396,15.5592,15.5298,15.5592,66844.0
2025-02-25 12:40:00,15.88,15.88,15.86,15.88,147723.0,15.5592,15.5592,15.5396,15.5592,147723.0
2025-02-25 12:45:00,15.88,15.88,15.84,15.86,172204.0,15.5592,15.5592,15.52,15.5396,172204.0
2025-02-25 12:50:00,15.86,15.87,15.83,15.86,629252.0,15.5396,15.5494,15.5102,15.5396,629252.0
2025-02-25 12:55:00,15.86,15.89,15.84,15.89,163998.0,15.5396,15.569,15.52,15.569,163998.0
2025-02-25 13:00:00,15.89,15.95,15.89,15.95,120936.0,15.569,15.6278,15.569,15.6278,120936.0
2025-02-25 13:05:00,15.94,15.97,15.94,15.97,22755.0,15.618,15.6474,15.618,15.6474,22755.0
2025-02-25 13:10:00,15.97,15.97,15.91,15.93,130298.0,15.6474,15.6474,15.5886,15.6082,130298.0
2025-02-25 13:15:00,15.92,15.95,15.92,15.93,33054.0,15.5984,15.6278,15.5984,15.6082,33054.0
2025-02-25 13:20:00,15.93,15.94,15.9,15.92,81447.0,15.6082,15.618,15.5788,15.5984,81447.0
2025-02-25 13:25:00,15.92,15.92,15.84,15.85,77355.0,15.5984,15.5984,15.52,15.5298,77355.0
2025-02-25 13:30:00,15.85,15.89,15.84,15.89,267944.0,15.5298,15.569,15.52,15.569,267944.0
2025-02-25 13:35:00,15.89,15.92,15.88,15.92,100361.0,15.569,15.5984,15.5592,15.5984,100361.0
2025-02-25 13:40:00,15.92,15.93,15.91,15.93,52898.0,15.5984,15.6082,15.5886,15.6082,52898.0
2025-02-25 13:45:00,15.93,15.94,15.92,15.93,112852.0,15.6082,15.618,15.5984,15.6082,112852.0
2025-02-25 13:50:00,15.93,15.93,15.91,15.92,226317.0,15.6082,15.6082,15.5886,15.5984,226317.0
2025-02-25 13:55:00,15.91,15.92,15.89,15.9,219511.0,15.5886,15.5984,15.569,15.5788,219511.0
2025-02-25 14:00:00,15.91,15.91,15.89,15.91,166225.0,15.5886,15.5886,15.569,15.5886,166225.0
2025-02-25 14:05:00,15.91,15.92,15.89,15.89,165254.0,15.5886,15.5984,15.569,15.569,165254.0
2025-02-25 14:10:00,15.9,15.9,15.88,15.89,128353.0,15.5788,15.5788,15.5592,15.569,128353.0
2025-02-25 14:15:00,15.88,15.89,15.86,15.88,147378.0,15.5592,15.569,15.5396,15.5592,147378.0
2025-02-25 14:20:00,15.87,15.88,15.85,15.86,109497.0,15.5494,15.5592,15.5298,15.5396,109497.0
2025-02-25 14:25:00,15.86,15.86,15.84,15.85,132752.0,15.5396,15.5396,15.52,15.5298,132752.0
2025-02-25 14:30:00,15.85,15.87,15.84,15.87,174593.0,15.5298,15.5494,15.52,15.5494,174593.0
2025-02-25 14:35:00,15.87,15.91,15.85,15.91,234437.0,15.5494,15.5886,15.5298,15.5886,234437.0
2025-02-25 14:40:00,15.9,15.95,15.9,15.94,274468.0,15.5788,15.6278,15.5788,15.618,274468.0
2025-02-25 14:45:00,15.93,15.93,15.87,15.9,288492.0,15.6082,15.6082,15.5494,15.5788,288492.0
2025-02-25 14:50:00,15.89,15.89,15.87,15.88,186046.0,15.569,15.569,15.5494,15.5592,186046.0
2025-02-25 14:55:00,15.88,15.92,15.87,15.92,509810.0,15.5592,15.5984,15.5494,15.5984,509810.0
2025-02-25 15:00:00,15.92,15.93,15.9,15.92,443900.0,15.5984,15.6082,15.5788,15.5984,443900.0
2025-02-25 15:05:00,15.93,15.95,15.92,15.94,183062.0,15.6082,15.6278,15.5984,15.618,183062.0
2025-02-25 15:10:00,15.93,15.94,15.91,15.93,224374.0,15.6082,15.618,15.5886,15.6082,224374.0
2025-02-25 15:15:00,15.94,15.94,15.92,15.94,145102.0,15.618,15.618,15.5984,15.618,145102.0
2025-02-25 15:20:00,15.94,15.96,15.93,15.95,145488.0,15.618,15.6376,15.6082,15.6278,145488.0
2025-02-25 15:25:00,15.95,15.95,15.93,15.94,172549.0,15.6278,15.6278,15.6082,15.618,172549.0
2025-02-25 15:30:00,15.94,15.95,15.91,15.92,244274.0,15.618,15.6278,15.5886,15.5984,244274.0
2025-02-25 15:35:00,15.92,15.92,15.84,15.85,297794.0,15.5984,15.5984,15.52,15.5298,297794.0
2025-02-25 15:40:00,15.85,15.85,15.8,15.83,470745.0,15.5298,15.5298,15.4808,15.5102,470745.0
2025-02-25 15:45:00,15.83,15.85,15.82,15.85,480527.0,15.5102,15.5298,15.5004,15.5298,480527.0
2025-02-25 15:50:00,15.85,15.85,15.79,15.79,743689.0,15.5298,15.5298,15.471,15.471,743689.0
2025-02-25 15:55:00,15.8,15.83,15.79,15.81,1128240.0,15.4808,15.5102,15.471,15.4906,1128240.0
2025-02-26 09:30:00,15.94,15.96,15.87,15.96,330107.0,15.618,15.6376,15.5494,15.6376,330107.0
2025-02-26 09:35:00,15.95,16.06,15.93,16.05,304281.0,15.6278,15.7355,15.6082,15.7257,304281.0
2025-02-26 09:40:00,16.05,16.1,16.03,16.1,214716.0,15.7257,15.7747,15.7061,15.7747,214716.0
2025-02-26 09:45:00,16.1,16.19,16.1,16.18,188720.0,15.7747,15.8629,15.7747,15.8531,188720.0
2025-02-26 09:50:00,16.18,16.22,16.17,16.18,227392.0,15.8531,15.8923,15.8433,15.8531,227392.0
2025-02-26 09:55:00,16.19,16.2,16.15,16.17,383557.0,15.8629,15.8727,15.8237,15.8433,383557.0
2025-02-26 10:00:00,16.17,16.17,16.12,16.16,322164.0,15.8433,15.8433,15.7943,15.8335,322164.0
2025-02-26 10:05:00,16.15,16.16,16.1,16.14,314755.0,15.8237,15.8335,15.7747,15.8139,314755.0
2025-02-26 10:10:00,16.14,16.17,16.13,16.15,55122.0,15.8139,15.8433,15.8041,15.8237,55122.0
2025-02-26 10:15:00,16.16,16.18,16.14,16.16,172143.0,15.8335,15.8531,15.8139,15.8335,172143.0
2025-02-26 10:20:00,16.16,16.17,16.13,16.16,173586.0,15.8335,15.8433,15.8041,15.8335,173586.0
2025-02-26 10:25:00,16.16,16.16,16.13,16.13,143738.0,15.8335,15.8335,15.8041,15.8041,143738.0
2025-02-26 10:30:00,16.13,16.15,16.11,16.13,670694.0,15.8041,15.8237,15.7845,15.8041,670694.0
2025-02-26 10:35:00,16.14,16.16,16.13,16.15,260480.0,15.8139,15.8335,15.8041,15.8237,260480.0
2025-02-26 10:40:00,16.15,16.18,16.13,16.16,347187.0,15.8237,15.8531,15.8041,15.8335,347187.0
2025-02-26 10:45:00,16.16,16.17,16.14,16.15,464377.0,15.8335,15.8433,15.8139,15.8237,464377.0
2025-02-26 10:50:00,16.14,16.18,16.14,16.16,587220.0,15.8139,15.8531,15.8139,15.8335,587220.0
2025-02-26 10:55:00,16.16,16.16,16.13,16.15,221656.0,15.8335,15.8335,15.8041,15.8237,221656.0
2025-02-26 11:00:00,16.15,16.17,16.13,16.14,298453.0,15.8237,15.8433,15.8041,15.8139,298453.0
2025-02-26 11:05:00,16.14,16.15,16.12,16.12,46525.0,15.8139,15.8237,15.7943,15.7943,46525.0
2025-02-26 11:10:00,16.13,16.16,16.12,16.16,204901.0,15.8041,15.8335,15.7943,15.8335,204901.0
2025-02-26 11:15:00,16.16,16.21,16.15,16.21,441763.0,15.8335,15.8825,15.8237,15.8825,441763.0
2025-02-26 11:20:00,16.21,16.21,16.16,16.16,275173.0,15.8825,15.8825,15.8335,15.8335,275173.0
2025-02-26 11:25:00,16.17,16.18,16.16,16.16,203628.0,15.8433,15.8531,15.8335,15.8335,203628.0
2025-02-26 11:30:00,16.16,16.18,16.15,16.18,173558.0,15.8335,15.8531,15.8237,15.8531,173558.0
2025-02-26 11:35:00,16.18,16.2,16.17,16.2,281740.0,15.8531,15.8727,15.8433,15.8727,281740.0
2025-02-26 11:40:00,16.2,16.2,16.17,16.19,583402.0,15.8727,15.8727,15.8433,15.8629,583402.0
2025-02-26 11:45:00,16.19,16.19,16.17,16.18,41979.0,15.8629,15.8629,15.8433,15.8531,41979.0
2025-02-26 11:50:00,16.17,16.19,16.17,16.19,58437.0,15.8433,15.8629,15.8433,15.8629,58437.0
2025-02-26 11:55:00,16.19,16.19,16.14,16.14,286470.0,15.8629,15.8629,15.8139,15.8139,286470.0
2025-02-26 12:00:00,16.14,16.17,16.13,16.16,274286.0,15.8139,15.8433,15.8041,15.8335,274286.0
2025-02-26 12:05:00,16.16,16.17,16.15,16.15,159241.0,15.8335,15.8433,15.8237,15.8237,159241.0
2025-02-26 12:10:00,16.15,16.18,16.15,16.18,155273.0,15.8237,15.8531,15.8237,15.8531,155273.0
2025-02-26 12:15:00,16.18,16.2,16.15,16.18,535919.0,15.8531,15.8727,15.8237,15.8531,535919.0
2025-02-26 12:20:00,16.18,16.2,16.17,16.2,185945.0,15.8531,15.8727,15.8433,15.8727,185945.0
2025-02-26 12:25:00,16.2,16.21,16.18,16.21,491299.0,15.8727,15.8825,15.8531,15.8825,491299.0
2025-02-26 12:30:00,16.21,16.21,16.17,16.17,352744.0,15.8825,15.8825,15.8433,15.8433,352744.0
2025-02-26 12:35:00,16.17,16.19,16.15,16.16,328457.0,15.8433,15.8629,15.8237,15.8335,328457.0
2025-02-26 12:40:00,16.16,16.17,16.14,16.15,132020.0,15.8335,15.8433,15.8139,15.8237,132020.0
2025-02-26 12:45:00,16.14,16.15,16.13,16.15,154593.0,15.8139,15.8237,15.8041,15.8237,154593.0
2025-02-26 12:50:00,16.15,16.16,16.13,16.14,91137.0,15.8237,15.8335,15.8041,15.8139,91137.0
2025-02-26 12:55:00,16.14,16.15,16.09,16.11,260175.0,15.8139,15.8237,15.7649,15.7845,260175.0
2025-02-26 13:00:00,16.11,16.12,16.08,16.1,221196.0,15.7845,15.7943,15.7551,15.7747,221196.0
2025-02-26 13:05:00,16.1,16.13,16.09,16.13,359081.0,15.7747,15.8041,15.7649,15.8041,359081.0
2025-02-26 13:10:00,16.13,16.14,16.1,16.11,129697.0,15.8041,15.8139,15.7747,15.7845,129697.0
2025-02-26 13:15:00,16.11,16.14,16.09,16.14,336869.0,15.7845,15.8139,15.7649,15.8139,336869.0
2025-02-26 13:20:00,16.13,16.14,16.12,16.13,103026.0,15.8041,15.8139,15.7943,15.8041,103026.0
2025-02-26 13:25:00,16.12,16.12,16.07,16.07,206271.0,15.7943,15.7943,15.7453,15.7453,206271.0
2025-02-26 13:30:00,16.07,16.09,16.06,16.09,109464.0,15.7453,15.7649,15.7355,15.7649,109464.0
2025-02-26 13:35:00,16.09,16.1,16.08,16.09,90544.0,15.7649,15.7747,15.7551,15.7649,90544.0
2025-02-26 13:40:00,16.09,16.09,16.06,16.09,113186.0,15.7649,15.7649,15.7355,15.7649,113186.0
2025-02-26 13:45:00,16.09,16.09,16.06,16.07,255407.0,15.7649,15.7649,15.7355,15.7453,255407.0
2025-02-26 13:50:00,16.07,16.09,16.06,16.07,157302.0,15.7453,15.7649,15.7355,15.7453,157302.0
2025-02-26 13:55:00,16.07,16.08,16.03,16.07,184677.0,15.7453,15.7551,15.7061,15.7453,184677.0
2025-02-26 14:00:00,16.07,16.08,16.04,16.05,294040.0,15.7453,15.7551,15.7159,15.7257,294040.0
2025-02-26 14:05:00,16.04,16.05,16.02,16.04,454678.0,15.7159,15.7257,15.6964,15.7159,454678.0
2025-02-26 14:10:00,16.04,16.04,16.01,16.04,280532.0,15.7159,15.7159,15.6866,15.7159,280532.0
2025-02-26 14:15:00,16.04,16.06,16.03,16.06,753071.0,15.7159,15.7355,15.7061,15.7355,753071.0
2025-02-26 14:20:00,16.06,16.08,16.04,16.05,245709.0,15.7355,15.7551,15.7159,15.7257,245709.0
2025-02-26 14:25:00,16.05,16.06,16.02,16.03,431046.0,15.7257,15.7355,15.6964,15.7061,431046.0
2025-02-26 14:30:00,16.02,16.05,16.02,16.05,255509.0,15.6964,15.7257,15.6964,15.7257,255509.0
2025-02-26 14:35:00,16.05,16.08,16.04,16.06,412101.0,15.7257,15.7551,15.7159,15.7355,412101.0
2025-02-26 14:40:00,16.07,16.08,16.05,16.07,281940.0,15.7453,15.7551,15.7257,15.7453,281940.0
2025-02-26 14:45:00,16.06,16.08,16.06,16.06,181501.0,15.7355,15.7551,15.7355,15.7355,181501.0
2025-02-26 14:50:00,16.07,16.07,16.05,16.05,275228.0,15.7453,15.7453,15.7257,15.7257,275228.0
2025-02-26 14:55:00,16.06,16.06,16.02,16.03,295547.0,15.7355,15.7355,15.6964,15.7061,295547.0
2025-02-26 15:00:00,16.03,16.04,16.01,16.03,420310.0,15.7061,15.7159,15.6866,15.7061,420310.0
2025-02-26 15:05:00,16.03,16.05,16.02,16.04,372991.0,15.7061,15.7257,15.6964,15.7159,372991.0
2025-02-26 15:10:00,16.04,16.05,16.02,16.03,446261.0,15.7159,15.7257,15.6964,15.7061,446261.0
2025-02-26 15:15:00,16.03,16.04,16.02,16.04,313020.0,15.7061,15.7159,15.6964,15.7159,313020.0
2025-02-26 15:20:00,16.04,16.05,16.02,16.05,283875.0,15.7159,15.7257,15.6964,15.7257,283875.0
2025-02-26 15:25:00,16.05,16.05,16.01,16.02,271385.0,15.7257,15.7257,15.6866,15.6964,271385.0
2025-02-26 15:30:00,16.01,16.03,16.0,16.03,218402.0,15.6866,15.7061,15.6768,15.7061,218402.0
2025-02-26 15:35:00,16.03,16.03,16.01,16.03,251204.0,15.7061,15.7061,15.6866,15.7061,251204.0
2025-02-26 15:40:00,16.02,16.08,16.02,16.07,429675.0,15.6964,15.7551,15.6964,15.7453,429675.0
2025-02-26 15:45:00,16.07,16.09,16.06,16.07,250948.0,15.7453,15.7649,15.7355,15.7453,250948.0
2025-02-26 15:50:00,16.06,16.08,16.04,16.05,532296.0,15.7355,15.7551,15.7159,15.7257,532296.0
2025-02-26 15:55:00,16.05,16.07,16.04,16.06,776386.0,15.7257,15.7453,15.7159,15.7355,776386.0
2025-02-27 09:30:00,16.11,16.15,16.09,16.1,99467.0,15.7845,15.8237,15.7649,15.7747,99467.0
2025-02-27 09:35:00,16.1,16.16,16.08,16.14,54762.0,15.7747,15.8335,15.7551,15.8139,54762.0
2025-02-27 09:40:00,16.14,16.14,16.08,16.13,72010.0,15.8139,15.8139,15.7551,15.8041,72010.0
2025-02-27 09:45:00,16.13,16.19,16.12,16.16,79698.0,15.8041,15.8629,15.7943,15.8335,79698.0
2025-02-27 09:50:00,16.15,16.18,16.12,16.13,96528.0,15.8237,15.8531,15.7943,15.8041,96528.0
2025-02-27 09:55:00,16.13,16.13,16.07,16.09,71170.0,15.8041,15.8041,15.7453,15.7649,71170.0
2025-02-27 10:00:00,16.09,16.13,16.05,16.13,119764.0,15.7649,15.8041,15.7257,15.8041,119764.0
2025-02-27 10:05:00,16.13,16.17,16.12,16.16,87876.0,15.8041,15.8433,15.7943,15.8335,87876.0
2025-02-27 10:10:00,16.16,16.26,16.16,16.26,117015.0,15.8335,15.9315,15.8335,15.9315,117015.0
2025-02-27 10:15:00,16.25,16.29,16.25,16.28,347832.0,15.9217,15.9609,15.9217,15.9511,347832.0
2025-02-27 10:20:00,16.28,16.37,16.26,16.32,118143.0,15.9511,16.0393,15.9315,15.9903,118143.0
2025-02-27 10:25:00,16.32,16.33,16.26,16.27,302406.0,15.9903,16.0001,15.9315,15.9413,302406.0
2025-02-27 10:30:00,16.27,16.29,16.22,16.24,971552.0,15.9413,15.9609,15.8923,15.9119,971552.0
2025-02-27 10:35:00,16.24,16.28,16.22,16.25,357486.0,15.9119,15.9511,15.8923,15.9217,357486.0
2025-02-27 10:40:00,16.26,16.26,16.24,16.25,215598.0,15.9315,15.9315,15.9119,15.9217,215598.0
2025-02-27 10:45:00,16.24,16.27,16.22,16.25,324213.0,15.9119,15.9413,15.8923,15.9217,324213.0
2025-02-27 10:50:00,16.25,16.27,16.21,16.26,434860.0,15.9217,15.9413,15.8825,15.9315,434860.0
2025-02-27 10:55:00,16.26,16.27,16.21,16.21,366461.0,15.9315,15.9413,15.8825,15.8825,366461.0
2025-02-27 11:00:00,16.22,16.26,16.22,16.24,327993.0,15.8923,15.9315,15.8923,15.9119,327993.0
2025-02-27 11:05:00,16.24,16.25,16.23,16.24,126889.0,15.9119,15.9217,15.9021,15.9119,126889.0
2025-02-27 11:10:00,16.24,16.27,16.23,16.26,362806.0,15.9119,15.9413,15.9021,15.9315,362806.0
2025-02-27 11:15:00,16.27,16.28,16.26,16.28,102234.0,15.9413,15.9511,15.9315,15.9511,102234.0
2025-02-27 11:20:00,16.28,16.28,16.25,16.26,107022.0,15.9511,15.9511,15.9217,15.9315,107022.0
2025-02-27 11:25:00,16.25,16.27,16.21,16.23,320571.0,15.9217,15.9413,15.8825,15.9021,320571.0
2025-02-27 11:30:00,16.23,16.25,16.22,16.25,360932.0,15.9021,15.9217,15.8923,15.9217,360932.0
2025-02-27 11:35:00,16.25,16.25,16.2,16.22,350167.0,15.9217,15.9217,15.8727,15.8923,350167.0
2025-02-27 11:40:00,16.22,16.23,16.21,16.23,337903.0,15.8923,15.9021,15.8825,15.9021,337903.0
2025-02-27 11:45:00,16.23,16.24,16.22,16.23,206532.0,15.9021,15.9119,15.8923,15.9021,206532.0
2025-02-27 11:50:00,16.23,16.23,16.2,16.21,240409.0,15.9021,15.9021,15.8727,15.8825,240409.0
2025-02-27 11:55:00,16.22,16.22,16.19,16.21,236836.0,15.8923,15.8923,15.8629,15.8825,236836.0
2025-02-27 12:00:00,16.21,16.25,16.21,16.25,181908.0,15.8825,15.9217,15.8825,15.9217,181908.0
2025-02-27 12:05:00,16.25,16.25,16.24,16.25,159951.0,15.9217,15.9217,15.9119,15.9217,159951.0
2025-02-27 12:10:00,16.24,16.25,16.22,16.23,256117.0,15.9119,15.9217,15.8923,15.9021,256117.0
2025-02-27 12:15:00,16.23,16.24,16.21,16.22,105172.0,15.9021,15.9119,15.8825,15.8923,105172.0
2025-02-27 12:20:00,16.22,16.24,16.21,16.23,146007.0,15.8923,15.9119,15.8825,15.9021,146007.0
2025-02-27 12:25:00,16.23,16.27,16.22,16.27,101799.0,15.9021,15.9413,15.8923,15.9413,101799.0
2025-02-27 12:30:00,16.27,16.29,16.25,16.25,244098.0,15.9413,15.9609,15.9217,15.9217,244098.0
2025-02-27 12:35:00,16.26,16.26,16.25,16.25,69717.0,15.9315,15.9315,15.9217,15.9217,69717.0
2025-02-27 12:40:00,16.25,16.26,16.2,16.22,264290.0,15.9217,15.9315,15.8727,15.8923,264290.0
2025-02-27 12:45:00,16.22,16.23,16.21,16.22,218768.0,15.8923,15.9021,15.8825,15.8923,218768.0
2025-02-27 12:50:00,16.23,16.24,16.2,16.23,284758.0,15.9021,15.9119,15.8727,15.9021,284758.0
2025-02-27 12:55:00,16.23,16.24,16.22,16.24,69404.0,15.9021,15.9119,15.8923,15.9119,69404.0
2025-02-27 13:00:00,16.24,16.27,16.24,16.27,262989.0,15.9119,15.9413,15.9119,15.9413,262989.0
2025-02-27 13:05:00,16.27,16.27,16.24,16.25,220329.0,15.9413,15.9413,15.9119,15.9217,220329.0
2025-02-27 13:10:00,16.25,16.29,16.24,16.28,162668.0,15.9217,15.9609,15.9119,15.9511,162668.0
2025-02-27 13:15:00,16.28,16.29,16.26,16.27,142428.0,15.9511,15.9609,15.9315,15.9413,142428.0
2025-02-27 13:20:00,16.27,16.29,16.26,16.28,159220.0,15.9413,15.9609,15.9315,15.9511,159220.0
2025-02-27 13:25:00,16.28,16.28,16.26,16.27,124841.0,15.9511,15.9511,15.9315,15.9413,124841.0
2025-02-27 13:30:00,16.28,16.29,16.26,16.28,91617.0,15.9511,15.9609,15.9315,15.9511,91617.0
2025-02-27 13:35:00,16.27,16.29,16.26,16.29,79010.0,15.9413,15.9609,15.9315,15.9609,79010.0
2025-02-27 13:40:00,16.29,16.31,16.27,16.3,178428.0,15.9609,15.9805,15.9413,15.9707,178428.0
2025-02-27 13:45:00,16.3,16.31,16.28,16.3,187227.0,15.9707,15.9805,15.9511,15.9707,187227.0
2025-02-27 13:50:00,16.31,16.31,16.29,16.3,92605.0,15.9805,15.9805,15.9609,15.9707,92605.0
2025-02-27 13:55:00,16.31,16.32,16.3,16.3,138118.0,15.9805,15.9903,15.9707,15.9707,138118.0
2025-02-27 14:00:00,16.3,16.32,16.29,16.32,185405.0,15.9707,15.9903,15.9609,15.9903,185405.0
2025-02-27 14:05:00,16.32,16.33,16.29,16.3,228767.0,15.9903,16.0001,15.9609,15.9707,228767.0
2025-02-27 14:10:00,16.3,16.31,16.28,16.29,145690.0,15.9707,15.9805,15.9511,15.9609,145690.0
2025-02-27 14:15:00,16.29,16.3,16.28,16.3,140777.0,15.9609,15.9707,15.9511,15.9707,140777.0
2025-02-27 14:20:00,16.3,16.31,16.26,16.26,258208.0,15.9707,15.9805,15.9315,15.9315,258208.0
2025-02-27 14:25:00,16.27,16.28,16.25,16.26,179952.0,15.9413,15.9511,15.9217,15.9315,179952.0
2025-02-27 14:30:00,16.27,16.27,16.18,16.2,404180.0,15.9413,15.9413,15.8531,15.8727,404180.0
2025-02-27 14:35:00,16.2,16.24,16.18,16.2,674201.0,15.8727,15.9119,15.8531,15.8727,674201.0
2025-02-27 14:40:00,16.2,16.2,16.13,16.18,497878.0,15.8727,15.8727,15.8041,15.8531,497878.0
2025-02-27 14:45:00,16.19,16.22,16.18,16.2,565976.0,15.8629,15.8923,15.8531,15.8727,565976.0
2025-02-27 14:50:00,16.2,16.24,16.18,16.21,653856.0,15.8727,15.9119,15.8531,15.8825,653856.0
2025-02-27 14:55:00,16.21,16.23,16.19,16.2,436129.0,15.8825,15.9021,15.8629,15.8727,436129.0
2025-02-27 15:00:00,16.21,16.21,16.14,16.16,817668.0,15.8825,15.8825,15.8139,15.8335,817668.0
2025-02-27 15:05:00,16.17,16.18,16.15,16.16,434187.0,15.8433,15.8531,15.8237,15.8335,434187.0
2025-02-27 15:10:00,16.17,16.17,16.13,16.14,304123.0,15.8433,15.8433,15.8041,15.8139,304123.0
2025-02-27 15:15:00,16.15,16.17,16.13,16.16,195260.0,15.8237,15.8433,15.8041,15.8335,195260.0
2025-02-27 15:20:00,16.16,16.18,16.15,16.16,325481.0,15.8335,15.8531,15.8237,15.8335,325481.0
2025-02-27 15:25:00,16.16,16.17,16.14,16.14,209566.0,15.8335,15.8433,15.8139,15.8139,209566.0
2025-02-27 15:30:00,16.14,16.18,16.14,16.18,275234.0,15.8139,15.8531,15.8139,15.8531,275234.0
2025-02-27 15:35:00,16.18,16.2,16.17,16.2,344623.0,15.8531,15.8727,15.8433,15.8727,344623.0
2025-02-27 15:40:00,16.2,16.2,16.18,16.18,403198.0,15.8727,15.8727,15.8531,15.8531,403198.0
2025-02-27 15:45:00,16.18,16.19,16.17,16.19,201862.0,15.8531,15.8629,15.8433,15.8629,201862.0
2025-02-27 15:50:00,16.19,16.24,16.19,16.23,1089787.0,15.8629,15.9119,15.8629,15.9021,1089787.0
2025-02-27 15:55:00,16.23,16.24,16.2,16.21,1539796.0,15.9021,15.9119,15.8727,15.8825,1539796.0
2025-02-28 09:30:00,16.31,16.35,16.25,16.31,224385.0,15.9805,16.0197,15.9217,15.9805,224385.0
2025-02-28 09:35:00,16.31,16.39,16.3,16.33,74698.0,15.9805,16.0589,15.9707,16.0001,74698.0
2025-02-28 09:40:00,16.33,16.37,16.32,16.37,53797.0,16.0001,16.0393,15.9903,16.0393,53797.0
2025-02-28 09:45:00,16.37,16.39,16.32,16.34,73299.0,16.0393,16.0589,15.9903,16.0099,73299.0
2025-02-28 09:50:00,16.34,16.36,16.33,16.36,113716.0,16.0099,16.0295,16.0001,16.0295,113716.0
2025-02-28 09:55:00,16.36,16.38,16.33,16.37,69028.0,16.0295,16.0491,16.0001,16.0393,69028.0
2025-02-28 10:00:00,16.38,16.4,16.36,16.38,136395.0,16.0491,16.0687,16.0295,16.0491,136395.0
2025-02-28 10:05:00,16.38,16.43,16.36,16.43,209608.0,16.0491,16.0981,16.0295,16.0981,209608.0
2025-02-28 10:10:00,16.43,16.43,16.38,16.43,408110.0,16.0981,16.0981,16.0491,16.0981,408110.0
2025-02-28 10:15:00,16.43,16.45,16.39,16.39,159458.0,16.0981,16.1177,16.0589,16.0589,159458.0
2025-02-28 10:20:00,16.39,16.47,16.39,16.46,239374.0,16.0589,16.1373,16.0589,16.1275,239374.0
2025-02-28 10:25:00,16.46,16.47,16.44,16.46,111255.0,16.1275,16.1373,16.1079,16.1275,111255.0
2025-02-28 10:30:00,16.46,16.46,16.43,16.46,456693.0,16.1275,16.1275,16.0981,16.1275,456693.0
2025-02-28 10:35:00,16.45,16.47,16.42,16.44,514622.0,16.1177,16.1373,16.0883,16.1079,514622.0
2025-02-28 10:40:00,16.43,16.47,16.41,16.42,402458.0,16.0981,16.1373,16.0785,16.0883,402458.0
2025-02-28 10:45:00,16.41,16.45,16.41,16.44,454755.0,16.0785,16.1177,16.0785,16.1079,454755.0
2025-02-28 10:50:00,16.44,16.48,16.43,16.45,547825.0,16.1079,16.1471,16.0981,16.1177,547825.0
2025-02-28 10:55:00,16.44,16.49,16.43,16.49,454010.0,16.1079,16.1569,16.0981,16.1569,454010.0
2025-02-28 11:00:00,16.49,16.49,16.45,16.46,611156.0,16.1569,16.1569,16.1177,16.1275,611156.0
2025-02-28 11:05:00,16.46,16.49,16.45,16.46,154009.0,16.1275,16.1569,16.1177,16.1275,154009.0
2025-02-28 11:10:00,16.46,16.47,16.44,16.45,361657.0,16.1275,16.1373,16.1079,16.1177,361657.0
2025-02-28 11:15:00,16.45,16.46,16.43,16.44,532353.0,16.1177,16.1275,16.0981,16.1079,532353.0
2025-02-28 11:20:00,16.45,16.48,16.44,16.46,324427.0,16.1177,16.1471,16.1079,16.1275,324427.0
2025-02-28 11:25:00,16.47,16.48,16.44,16.45,249938.0,16.1373,16.1471,16.1079,16.1177,249938.0
2025-02-28 11:30:00,16.45,16.49,16.44,16.48,446552.0,16.1177,16.1569,16.1079,16.1471,446552.0
2025-02-28 11:35:00,16.49,16.51,16.48,16.48,264752.0,16.1569,16.1765,16.1471,16.1471,264752.0
2025-02-28 11:40:00,16.48,16.5,16.47,16.48,172014.0,16.1471,16.1667,16.1373,16.1471,172014.0
2025-02-28 11:45:00,16.47,16.49,16.47,16.49,208369.0,16.1373,16.1569,16.1373,16.1569,208369.0
2025-02-28 11:50:00,16.48,16.5,16.47,16.49,195943.0,16.1471,16.1667,16.1373,16.1569,195943.0
2025-02-28 11:55:00,16.49,16.49,16.44,16.46,325993.0,16.1569,16.1569,16.1079,16.1275,325993.0
2025-02-28 12:00:00,16.46,16.46,16.41,16.41,119889.0,16.1275,16.1275,16.0785,16.0785,119889.0
2025-02-28 12:05:00,16.41,16.44,16.39,16.41,302829.0,16.0785,16.1079,16.0589,16.0785,302829.0
2025-02-28 12:10:00,16.4,16.43,16.4,16.41,312006.0,16.0687,16.0981,16.0687,16.0785,312006.0
2025-02-28 12:15:00,16.41,16.43,16.4,16.43,211553.0,16.0785,16.0981,16.0687,16.0981,211553.0
2025-02-28 12:20:00,16.43,16.43,16.38,16.39,239203.0,16.0981,16.0981,16.0491,16.0589,239203.0
2025-02-28 12:25:00,16.38,16.4,16.37,16.39,351291.0,16.0491,16.0687,16.0393,16.0589,351291.0
2025-02-28 12:30:00,16.39,16.39,16.36,16.38,494976.0,16.0589,16.0589,16.0295,16.0491,494976.0
2025-02-28 12:35:00,16.37,16.39,16.36,16.39,136870.0,16.0393,16.0589,16.0295,16.0589,136870.0
2025-02-28 12:40:00,16.38,16.39,16.34,16.35,377815.0,16.0491,16.0589,16.0099,16.0197,377815.0
2025-02-28 12:45:00,16.36,16.36,16.29,16.32,313934.0,16.0295,16.0295,15.9609,15.9903,313934.0
2025-02-28 12:50:00,16.31,16.38,16.31,16.35,814862.0,15.9805,16.0491,15.9805,16.0197,814862.0
2025-02-28 12:55:00,16.35,16.36,16.3,16.32,333749.0,16.0197,16.0295,15.9707,15.9903,333749.0
2025-02-28 13:00:00,16.32,16.36,16.3,16.32,145117.0,15.9903,16.0295,15.9707,15.9903,145117.0
2025-02-28 13:05:00,16.32,16.33,16.3,16.3,101515.0,15.9903,16.0001,15.9707,15.9707,101515.0
2025-02-28 13:10:00,16.3,16.32,16.3,16.32,76201.0,15.9707,15.9903,15.9707,15.9903,76201.0
2025-02-28 13:15:00,16.32,16.34,16.22,16.23,429570.0,15.9903,16.0099,15.8923,15.9021,429570.0
2025-02-28 13:20:00,16.23,16.27,16.23,16.23,115251.0,15.9021,15.9413,15.9021,15.9021,115251.0
2025-02-28 13:25:00,16.24,16.29,16.23,16.29,163522.0,15.9119,15.9609,15.9021,15.9609,163522.0
2025-02-28 13:30:00,16.28,16.31,16.26,16.3,265422.0,15.9511,15.9805,15.9315,15.9707,265422.0
2025-02-28 13:35:00,16.3,16.34,16.3,16.33,123347.0,15.9707,16.0099,15.9707,16.0001,123347.0
2025-02-28 13:40:00,16.33,16.35,16.29,16.35,244494.0,16.0001,16.0197,15.9609,16.0197,244494.0
2025-02-28 13:45:00,16.35,16.36,16.31,16.32,238940.0,16.0197,16.0295,15.9805,15.9903,238940.0
2025-02-28 13:50:00,16.31,16.34,16.31,16.33,67169.0,15.9805,16.0099,15.9805,16.0001,67169.0
2025-02-28 13:55:00,16.32,16.33,16.24,16.25,136087.0,15.9903,16.0001,15.9119,15.9217,136087.0
2025-02-28 14:00:00,16.26,16.29,16.25,16.27,197434.0,15.9315,15.9609,15.9217,15.9413,197434.0
2025-02-28 14:05:00,16.27,16.28,16.26,16.28,147645.0,15.9413,15.9511,15.9315,15.9511,147645.0
2025-02-28 14:10:00,16.28,16.28,16.25,16.28,124452.0,15.9511,15.9511,15.9217,15.9511,124452.0
2025-02-28 14:15:00,16.28,16.31,16.27,16.31,90248.0,15.9511,15.9805,15.9413,15.9805,90248.0
2025-02-28 14:20:00,16.31,16.31,16.26,16.29,149293.0,15.9805,15.9805,15.9315,15.9609,149293.0
2025-02-28 14:25:00,16.29,16.31,16.28,16.29,588036.0,15.9609,15.9805,15.9511,15.9609,588036.0
2025-02-28 14:30:00,16.29,16.33,16.29,16.31,669649.0,15.9609,16.0001,15.9609,15.9805,669649.0
2025-02-28 14:35:00,16.31,16.35,16.3,16.33,717682.0,15.9805,16.0197,15.9707,16.0001,717682.0
2025-02-28 14:40:00,16.34,16.35,16.32,16.35,122207.0,16.0099,16.0197,15.9903,16.0197,122207.0
2025-02-28 14:45:00,16.34,16.35,16.33,16.35,360377.0,16.0099,16.0197,16.0001,16.0197,360377.0
2025-02-28 14:50:00,16.35,16.37,16.33,16.35,355865.0,16.0197,16.0393,16.0001,16.0197,355865.0
2025-02-28 14:55:00,16.34,16.37,16.33,16.36,886033.0,16.0099,16.0393,16.0001,16.0295,886033.0
2025-02-28 15:00:00,16.36,16.39,16.35,16.39,482831.0,16.0295,16.0589,16.0197,16.0589,482831.0
2025-02-28 15:05:00,16.39,16.42,16.38,16.41,248931.0,16.0589,16.0883,16.0491,16.0785,248931.0
2025-02-28 15:10:00,16.4,16.42,16.39,16.41,391314.0,16.0687,16.0883,16.0589,16.0785,391314.0
2025-02-28 15:15:00,16.41,16.42,16.39,16.4,257197.0,16.0785,16.0883,16.0589,16.0687,257197.0
2025-02-28 15:20:00,16.4,16.42,16.39,16.41,276867.0,16.0687,16.0883,16.0589,16.0785,276867.0
2025-02-28 15:25:00,16.41,16.43,16.4,16.43,269199.0,16.0785,16.0981,16.0687,16.0981,269199.0
2025-02-28 15:30:00,16.43,16.44,16.41,16.41,353322.0,16.0981,16.1079,16.0785,16.0785,353322.0
2025-02-28 15:35:00,16.41,16.41,16.37,16.39,441420.0,16.0785,16.0785,16.0393,16.0589,441420.0
2025-02-28 15:40:00,16.39,16.43,16.38,16.43,413662.0,16.0589,16.0981,16.0491,16.0981,413662.0
2025-02-28 15:45:00,16.43,16.46,16.42,16.43,215236.0,16.0981,16.1275,16.0883,16.0981,215236.0
2025-02-28 15:50:00,16.44,16.45,16.4,16.41,705998.0,16.1079,16.1177,16.0687,16.0785,705998.0
2025-02-28 15:55:00,16.41,16.49,16.41,16.49,1560575.0,16.0785,16.1569,16.0785,16.1569,1560575.0
2025-03-03 09:30:00,16.55,16.6,16.5,16.6,227562.0,16.2156,16.2646,16.1667,16.2646,227562.0
2025-03-03 09:35:00,16.6,16.7,16.58,16.65,112628.0,16.2646,16.3626,16.245,16.3136,112628.0
2025-03-03 09:40:00,16.65,16.67,16.59,16.6,96805.0,16.3136,16.3332,16.2548,16.2646,96805.0
2025-03-03 09:45:00,16.6,16.64,16.57,16.62,99494.0,16.2646,16.3038,16.2352,16.2842,99494.0
2025-03-03 09:50:00,16.62,16.64,16.61,16.62,60172.0,16.2842,16.3038,16.2744,16.2842,60172.0
2025-03-03 09:55:00,16.61,16.62,16.57,16.6,133805.0,16.2744,16.2842,16.2352,16.2646,133805.0
2025-03-03 10:00:00,16.59,16.62,16.51,16.62,159486.0,16.2548,16.2842,16.1765,16.2842,159486.0
2025-03-03 10:05:00,16.62,16.63,16.59,16.59,152335.0,16.2842,16.294,16.2548,16.2548,152335.0
2025-03-03 10:10:00,16.59,16.64,16.57,16.61,75047.0,16.2548,16.3038,16.2352,16.2744,75047.0
2025-03-03 10:15:00,16.6,16.62,16.57,16.59,94658.0,16.2646,16.2842,16.2352,16.2548,94658.0
2025-03-03 10:20:00,16.59,16.64,16.58,16.62,101246.0,16.2548,16.3038,16.245,16.2842,101246.0
2025-03-03 10:25:00,16.63,16.63,16.59,16.63,276338.0,16.294,16.294,16.2548,16.294,276338.0
2025-03-03 10:30:00,16.62,16.66,16.61,16.63,988941.0,16.2842,16.3234,16.2744,16.294,988941.0
2025-03-03 10:35:00,16.63,16.64,16.6,16.62,244923.0,16.294,16.3038,16.2646,16.2842,244923.0
2025-03-03 10:40:00,16.63,16.71,16.61,16.71,290387.0,16.294,16.3724,16.2744,16.3724,290387.0
2025-03-03 10:45:00,16.71,16.71,16.63,16.64,218022.0,16.3724,16.3724,16.294,16.3038,218022.0
2025-03-03 10:50:00,16.64,16.66,16.63,16.66,167730.0,16.3038,16.3234,16.294,16.3234,167730.0
2025-03-03 10:55:00,16.66,16.67,16.59,16.6,167272.0,16.3234,16.3332,16.2548,16.2646,167272.0
2025-03-03 11:00:00,16.61,16.65,16.6,16.62,242353.0,16.2744,16.3136,16.2646,16.2842,242353.0
2025-03-03 11:05:00,16.62,16.63,16.58,16.6,229585.0,16.2842,16.294,16.245,16.2646,229585.0
2025-03-03 11:10:00,16.6,16.61,16.56,16.59,266371.0,16.2646,16.2744,16.2254,16.2548,266371.0
2025-03-03 11:15:00,16.59,16.6,16.57,16.59,260052.0,16.2548,16.2646,16.2352,16.2548,260052.0
2025-03-03 11:20:00,16.59,16.6,16.55,16.57,475448.0,16.2548,16.2646,16.2156,16.2352,475448.0
2025-03-03 11:25:00,16.57,16.58,16.52,16.53,551712.0,16.2352,16.245,16.1862,16.196,551712.0
2025-03-03 11:30:00,16.53,16.54,16.49,16.5,392814.0,16.196,16.2058,16.1569,16.1667,392814.0
2025-03-03 11:35:00,16.5,16.51,16.47,16.47,140135.0,16.1667,16.1765,16.1373,16.1373,140135.0
2025-03-03 11:40:00,16.48,16.48,16.42,16.44,158497.0,16.1471,16.1471,16.0883,16.1079,158497.0
2025-03-03 11:45:00,16.44,16.5,16.43,16.49,164496.0,16.1079,16.1667,16.0981,16.1569,164496.0
2025-03-03 11:50:00,16.49,16.52,16.49,16.52,159978.0,16.1569,16.1862,16.1569,16.1862,159978.0
2025-03-03 11:55:00,16.52,16.54,16.51,16.54,104784.0,16.1862,16.2058,16.1765,16.2058,104784.0
2025-03-03 12:00:00,16.53,16.58,16.53,16.57,97016.0,16.196,16.245,16.196,16.2352,97016.0
2025-03-03 12:05:00,16.57,16.61,16.57,16.58,138388.0,16.2352,16.2744,16.2352,16.245,138388.0
2025-03-03 12:10:00,16.59,16.61,16.58,16.61,43553.0,16.2548,16.2744,16.245,16.2744,43553.0
2025-03-03 12:15:00,16.61,16.63,16.59,16.62,87770.0,16.2744,16.294,16.2548,16.2842,87770.0
2025-03-03 12:20:00,16.62,16.64,16.61,16.64,60073.0,16.2842,16.3038,16.2744,16.3038,60073.0
2025-03-03 12:25:00,16.64,16.64,16.61,16.62,43461.0,16.3038,16.3038,16.2744,16.2842,43461.0
2025-03-03 12:30:00,16.62,16.63,16.61,16.63,47996.0,16.2842,16.294,16.2744,16.294,47996.0
2025-03-03 12:35:00,16.63,16.63,16.61,16.61,32243.0,16.294,16.294,16.2744,16.2744,32243.0
2025-03-03 12:40:00,16.62,16.63,16.61,16.62,58272.0,16.2842,16.294,16.2744,16.2842,58272.0
2025-03-03 12:45:00,16.62,16.62,16.59,16.62,89546.0,16.2842,16.2842,16.2548,16.2842,89546.0
2025-03-03 12:50:00,16.62,16.62,16.57,16.58,51528.0,16.2842,16.2842,16.2352,16.245,51528.0
2025-03-03 12:55:00,16.58,16.59,16.55,16.56,75508.0,16.245,16.2548,16.2156,16.2254,75508.0
2025-03-03 13:00:00,16.56,16.56,16.53,16.54,201102.0,16.2254,16.2254,16.196,16.2058,201102.0
2025-03-03 13:05:00,16.53,16.53,16.5,16.52,65737.0,16.196,16.196,16.1667,16.1862,65737.0
2025-03-03 13:10:00,16.52,16.52,16.47,16.47,138928.0,16.1862,16.1862,16.1373,16.1373,138928.0
2025-03-03 13:15:00,16.48,16.49,16.45,16.46,87196.0,16.1471,16.1569,16.1177,16.1275,87196.0
2025-03-03 13:20:00,16.46,16.48,16.44,16.48,100107.0,16.1275,16.1471,16.1079,16.1471,100107.0
2025-03-03 13:25:00,16.48,16.48,16.4,16.41,101459.0,16.1471,16.1471,16.0687,16.0785,101459.0
2025-03-03 13:30:00,16.41,16.44,16.37,16.39,140368.0,16.0785,16.1079,16.0393,16.0589,140368.0
2025-03-03 13:35:00,16.39,16.43,16.38,16.4,106410.0,16.0589,16.0981,16.0491,16.0687,106410.0
2025-03-03 13:40:00,16.4,16.43,16.39,16.43,58680.0,16.0687,16.0981,16.0589,16.0981,58680.0
2025-03-03 13:45:00,16.43,16.51,16.39,16.46,321294.0,16.0981,16.1765,16.0589,16.1275,321294.0
2025-03-03 13:50:00,16.45,16.46,16.41,16.41,116718.0,16.1177,16.1275,16.0785,16.0785,116718.0
2025-03-03 13:55:00,16.41,16.43,16.39,16.41,93058.0,16.0785,16.0981,16.0589,16.0785,93058.0
2025-03-03 14:00:00,16.41,16.45,16.4,16.43,85477.0,16.0785,16.1177,16.0687,16.0981,85477.0
2025-03-03 14:05:00,16.43,16.46,16.41,16.45,76241.0,16.0981,16.1275,16.0785,16.1177,76241.0
2025-03-03 14:10:00,16.45,16.47,16.44,16.45,70991.0,16.1177,16.1373,16.1079,16.1177,70991.0
2025-03-03 14:15:00,16.45,16.45,16.41,16.43,125509.0,16.1177,16.1177,16.0785,16.0981,125509.0
2025-03-03 14:20:00,16.43,16.45,16.42,16.43,87921.0,16.0981,16.1177,16.0883,16.0981,87921.0
2025-03-03 14:25:00,16.43,16.44,16.41,16.41,94665.0,16.0981,16.1079,16.0785,16.0785,94665.0
2025-03-03 14:30:00,16.41,16.46,16.41,16.43,170995.0,16.0785,16.1275,16.0785,16.0981,170995.0
2025-03-03 14:35:00,16.42,16.43,16.38,16.41,157826.0,16.0883,16.0981,16.0491,16.0785,157826.0
2025-03-03 14:40:00,16.41,16.43,16.41,16.41,104793.0,16.0785,16.0981,16.0785,16.0785,104793.0
2025-03-03 14:45:00,16.41,16.42,16.39,16.39,166808.0,16.0785,16.0883,16.0589,16.0589,166808.0
2025-03-03 14:50:00,16.39,16.41,16.28,16.32,327376.0,16.0589,16.0785,15.9511,15.9903,327376.0
2025-03-03 14:55:00,16.32,16.33,16.26,16.27,370030.0,15.9903,16.0001,15.9315,15.9413,370030.0
2025-03-03 15:00:00,16.26,16.27,16.2,16.23,194308.0,15.9315,15.9413,15.8727,15.9021,194308.0
2025-03-03 15:05:00,16.24,16.24,16.18,16.19,157077.0,15.9119,15.9119,15.8531,15.8629,157077.0
2025-03-03 15:10:00,16.19,16.2,16.12,16.17,233777.0,15.8629,15.8727,15.7943,15.8433,233777.0
2025-03-03 15:15:00,16.16,16.18,16.12,16.13,307876.0,15.8335,15.8531,15.7943,15.8041,307876.0
2025-03-03 15:20:00,16.13,16.13,16.08,16.1,236081.0,15.8041,15.8041,15.7551,15.7747,236081.0
2025-03-03 15:25:00,16.1,16.11,16.04,16.05,254763.0,15.7747,15.7845,15.7159,15.7257,254763.0
2025-03-03 15:30:00,16.05,16.11,16.05,16.09,233273.0,15.7257,15.7845,15.7257,15.7649,233273.0
2025-03-03 15:35:00,16.09,16.1,16.06,16.07,167809.0,15.7649,15.7747,15.7355,15.7453,167809.0
2025-03-03 15:40:00,16.07,16.09,16.04,16.08,469133.0,15.7453,15.7649,15.7159,15.7551,469133.0
2025-03-03 15:45:00,16.07,16.15,16.07,16.14,279775.0,15.7453,15.8237,15.7453,15.8139,279775.0
2025-03-03 15:50:00,16.14,16.16,16.11,16.14,582486.0,15.8139,15.8335,15.7845,15.8139,582486.0
2025-03-03 15:55:00,16.14,16.2,16.13,16.2,692673.0,15.8139,15.8727,15.8041,15.8727,692673.0
2025-03-04 09:30:00,15.94,16.0,15.57,15.58,425214.0,15.618,15.6768,15.2554,15.2652,425214.0
2025-03-04 09:35:00,15.59,15.64,15.53,15.62,273637.0,15.275,15.324,15.2162,15.3044,273637.0
2025-03-04 09:40:00,15.61,15.64,15.5,15.53,276704.0,15.2946,15.324,15.1869,15.2162,276704.0
2025-03-04 09:45:00,15.52,15.55,15.47,15.49,355037.0,15.2065,15.2358,15.1575,15.1771,355037.0
2025-03-04 09:50:00,15.49,15.5,15.42,15.44,225147.0,15.1771,15.1869,15.1085,15.1281,225147.0
2025-03-04 09:55:00,15.44,15.48,15.4,15.43,217051.0,15.1281,15.1673,15.0889,15.1183,217051.0
2025-03-04 10:00:00,15.43,15.47,15.38,15.38,304413.0,15.1183,15.1575,15.0693,15.0693,304413.0
2025-03-04 10:05:00,15.39,15.42,15.32,15.36,287504.0,15.0791,15.1085,15.0105,15.0497,287504.0
2025-03-04 10:10:00,15.35,15.37,15.3,15.35,174987.0,15.0399,15.0595,14.9909,15.0399,174987.0
2025-03-04 10:15:00,15.36,15.36,15.25,15.27,112305.0,15.0497,15.0497,14.9419,14.9615,112305.0
2025-03-04 10:20:00,15.27,15.32,15.24,15.31,301096.0,14.9615,15.0105,14.9321,15.0007,301096.0
2025-03-04 10:25:00,15.31,15.37,15.29,15.37,282642.0,15.0007,15.0595,14.9811,15.0595,282642.0
2025-03-04 10:30:00,15.37,15.42,15.35,15.39,347669.0,15.0595,15.1085,15.0399,15.0791,347669.0
2025-03-04 10:35:00,15.38,15.41,15.35,15.36,457913.0,15.0693,15.0987,15.0399,15.0497,457913.0
2025-03-04 10:40:00,15.36,15.37,15.31,15.34,402367.0,15.0497,15.0595,15.0007,15.0301,402367.0
2025-03-04 10:45:00,15.33,15.34,15.29,15.29,320668.0,15.0203,15.0301,14.9811,14.9811,320668.0
2025-03-04 10:50:00,15.29,15.32,15.27,15.32,367294.0,14.9811,15.0105,14.9615,15.0105,367294.0
2025-03-04 10:55:00,15.32,15.32,15.29,15.29,186215.0,15.0105,15.0105,14.9811,14.9811,186215.0
2025-03-04 11:00:00,15.29,15.33,15.24,15.26,537751.0,14.9811,15.0203,14.9321,14.9517,537751.0
2025-03-04 11:05:00,15.25,15.3,15.25,15.27,196570.0,14.9419,14.9909,14.9419,14.9615,196570.0
2025-03-04 11:10:00,15.27,15.33,15.26,15.32,338725.0,14.9615,15.0203,14.9517,15.0105,338725.0
2025-03-04 11:15:00,15.32,15.34,15.25,15.26,251319.0,15.0105,15.0301,14.9419,14.9517,251319.0
2025-03-04 11:20:00,15.26,15.3,15.25,15.27,145675.0,14.9517,14.9909,14.9419,14.9615,145675.0
2025-03-04 11:25:00,15.27,15.27,15.23,15.25,182851.0,14.9615,14.9615,14.9223,14.9419,182851.0
2025-03-04 11:30:00,15.25,15.3,15.23,15.29,228218.0,14.9419,14.9909,14.9223,14.9811,228218.0
2025-03-04 11:35:00,15.29,15.34,15.28,15.31,292860.0,14.9811,15.0301,14.9713,15.0007,292860.0
2025-03-04 11:40:00,15.3,15.36,15.29,15.36,340308.0,14.9909,15.0497,14.9811,15.0497,340308.0
2025-03-04 11:45:00,15.36,15.38,15.34,15.37,468409.0,15.0497,15.0693,15.0301,15.0595,468409.0
2025-03-04 11:50:00,15.37,15.41,15.35,15.39,284026.0,15.0595,15.0987,15.0399,15.0791,284026.0
2025-03-04 11:55:00,15.39,15.43,15.38,15.41,300742.0,15.0791,15.1183,15.0693,15.0987,300742.0
2025-03-04 12:00:00,15.41,15.48,15.39,15.48,244067.0,15.0987,15.1673,15.0791,15.1673,244067.0
2025-03-04 12:05:00,15.48,15.48,15.42,15.46,218412.0,15.1673,15.1673,15.1085,15.1477,218412.0
2025-03-04 12:10:00,15.47,15.52,15.45,15.5,249014.0,15.1575,15.2065,15.1379,15.1869,249014.0
2025-03-04 12:15:00,15.5,15.51,15.48,15.5,83481.0,15.1869,15.1967,15.1673,15.1869,83481.0
2025-03-04 12:20:00,15.49,15.52,15.48,15.5,333696.0,15.1771,15.2065,15.1673,15.1869,333696.0
2025-03-04 12:25:00,15.5,15.53,15.49,15.51,265199.0,15.1869,15.2162,15.1771,15.1967,265199.0
2025-03-04 12:30:00,15.52,15.52,15.45,15.49,231859.0,15.2065,15.2065,15.1379,15.1771,231859.0
2025-03-04 12:35:00,15.48,15.52,15.47,15.51,382419.0,15.1673,15.2065,15.1575,15.1967,382419.0
2025-03-04 12:40:00,15.51,15.54,15.48,15.52,656270.0,15.1967,15.226,15.1673,15.2065,656270.0
2025-03-04 12:45:00,15.53,15.57,15.51,15.54,511174.0,15.2162,15.2554,15.1967,15.226,511174.0
2025-03-04 12:50:00,15.54,15.54,15.45,15.52,189522.0,15.226,15.226,15.1379,15.2065,189522.0
2025-03-04 12:55:00,15.52,15.52,15.48,15.5,180245.0,15.2065,15.2065,15.1673,15.1869,180245.0
2025-03-04 13:00:00,15.5,15.57,15.49,15.54,209240.0,15.1869,15.2554,15.1771,15.226,209240.0
2025-03-04 13:05:00,15.54,15.62,15.53,15.61,314131.0,15.226,15.3044,15.2162,15.2946,314131.0
2025-03-04 13:10:00,15.61,15.66,15.6,15.65,369612.0,15.2946,15.3436,15.2848,15.3338,369612.0
2025-03-04 13:15:00,15.65,15.66,15.58,15.63,258077.0,15.3338,15.3436,15.2652,15.3142,258077.0
2025-03-04 13:20:00,15.63,15.63,15.59,15.6,141005.0,15.3142,15.3142,15.275,15.2848,141005.0
2025-03-04 13:25:00,15.61,15.61,15.58,15.6,76288.0,15.2946,15.2946,15.2652,15.2848,76288.0
2025-03-04 13:30:00,15.59,15.63,15.57,15.62,157703.0,15.275,15.3142,15.2554,15.3044,157703.0
2025-03-04 13:35:00,15.62,15.65,15.59,15.64,130006.0,15.3044,15.3338,15.275,15.324,130006.0
2025-03-04 13:40:00,15.65,15.67,15.62,15.67,198862.0,15.3338,15.3534,15.3044,15.3534,198862.0
2025-03-04 13:45:00,15.67,15.67,15.62,15.62,132042.0,15.3534,15.3534,15.3044,15.3044,132042.0
2025-03-04 13:50:00,15.62,15.67,15.61,15.66,183004.0,15.3044,15.3534,15.2946,15.3436,183004.0
2025-03-04 13:55:00,15.66,15.71,15.65,15.69,289460.0,15.3436,15.3926,15.3338,15.373,289460.0
2025-03-04 14:00:00,15.7,15.75,15.67,15.75,299790.0,15.3828,15.4318,15.3534,15.4318,299790.0
2025-03-04 14:05:00,15.74,15.77,15.72,15.76,204830.0,15.422,15.4514,15.4024,15.4416,204830.0
2025-03-04 14:10:00,15.76,15.78,15.72,15.78,144150.0,15.4416,15.4612,15.4024,15.4612,144150.0
2025-03-04 14:15:00,15.78,15.8,15.76,15.8,412931.0,15.4612,15.4808,15.4416,15.4808,412931.0
2025-03-04 14:20:00,15.8,15.84,15.79,15.83,211503.0,15.4808,15.52,15.471,15.5102,211503.0
2025-03-04 14:25:00,15.83,15.83,15.75,15.76,189603.0,15.5102,15.5102,15.4318,15.4416,189603.0
2025-03-04 14:30:00,15.77,15.78,15.72,15.73,158027.0,15.4514,15.4612,15.4024,15.4122,158027.0
2025-03-04 14:35:00,15.73,15.77,15.72,15.74,189637.0,15.4122,15.4514,15.4024,15.422,189637.0
2025-03-04 14:40:00,15.74,15.75,15.71,15.74,178465.0,15.422,15.4318,15.3926,15.422,178465.0
2025-03-04 14:45:00,15.74,15.76,15.72,15.75,159752.0,15.422,15.4416,15.4024,15.4318,159752.0
2025-03-04 14:50:00,15.75,15.78,15.74,15.76,195315.0,15.4318,15.4612,15.422,15.4416,195315.0
2025-03-04 14:55:00,15.76,15.78,15.75,15.77,119931.0,15.4416,15.4612,15.4318,15.4514,119931.0
2025-03-04 15:00:00,15.77,15.79,15.72,15.73,198966.0,15.4514,15.471,15.4024,15.4122,198966.0
2025-03-04 15:05:00,15.73,15.75,15.71,15.74,123598.0,15.4122,15.4318,15.3926,15.422,123598.0
2025-03-04 15:10:00,15.74,15.79,15.74,15.77,109580.0,15.422,15.471,15.422,15.4514,109580.0
2025-03-04 15:15:00,15.77,15.81,15.76,15.81,137411.0,15.4514,15.4906,15.4416,15.4906,137411.0
2025-03-04 15:20:00,15.81,15.88,15.8,15.88,178308.0,15.4906,15.5592,15.4808,15.5592,178308.0
2025-03-04 15:25:00,15.88,15.88,15.81,15.82,181580.0,15.5592,15.5592,15.4906,15.5004,181580.0
2025-03-04 15:30:00,15.81,15.82,15.66,15.67,304376.0,15.4906,15.5004,15.3436,15.3534,304376.0
2025-03-04 15:35:00,15.67,15.71,15.64,15.68,325021.0,15.3534,15.3926,15.324,15.3632,325021.0
2025-03-04 15:40:00,15.68,15.68,15.63,15.65,332338.0,15.3632,15.3632,15.3142,15.3338,332338.0
2025-03-04 15:45:00,15.66,15.69,15.6,15.61,308013.0,15.3436,15.373,15.2848,15.2946,308013.0
2025-03-04 15:50:00,15.61,15.61,15.49,15.54,798091.0,15.2946,15.2946,15.1771,15.226,798091.0
2025-03-04 15:55:00,15.54,15.55,15.51,15.51,1117185.0,15.226,15.2358,15.1967,15.1967,1117185.0
2025-03-05 09:30:00,15.43,15.54,15.43,15.5,271142.0,15.1183,15.226,15.1183,15.1869,271142.0
2025-03-05 09:35:00,15.5,15.52,15.45,15.52,127646.0,15.1869,15.2065,15.1379,15.2065,127646.0
2025-03-05 09:40:00,15.52,15.62,15.49,15.51,184984.0,15.2065,15.3044,15.1771,15.1967,184984.0
2025-03-05 09:45:00,15.5,15.53,15.4,15.41,230054.0,15.1869,15.2162,15.0889,15.0987,230054.0
2025-03-05 09:50:00,15.4,15.48,15.4,15.43,175107.0,15.0889,15.1673,15.0889,15.1183,175107.0
2025-03-05 09:55:00,15.43,15.44,15.28,15.28,171910.0,15.1183,15.1281,14.9713,14.9713,171910.0
2025-03-05 10:00:00,15.29,15.47,15.29,15.38,555138.0,14.9811,15.1575,14.9811,15.0693,555138.0
2025-03-05 10:05:00,15.38,15.46,15.36,15.44,422388.0,15.0693,15.1477,15.0497,15.1281,422388.0
2025-03-05 10:10:00,15.43,15.44,15.38,15.4,213323.0,15.1183,15.1281,15.0693,15.0889,213323.0
2025-03-05 10:15:00,15.4,15.41,15.3,15.31,271490.0,15.0889,15.0987,14.9909,15.0007,271490.0
2025-03-05 10:20:00,15.31,15.33,15.23,15.24,315129.0,15.0007,15.0203,14.9223,14.9321,315129.0
2025-03-05 10:25:00,15.24,15.34,15.23,15.34,280893.0,14.9321,15.0301,14.9223,15.0301,280893.0
2025-03-05 10:30:00,15.34,15.38,15.31,15.37,368827.0,15.0301,15.0693,15.0007,15.0595,368827.0
2025-03-05 10:35:00,15.37,15.41,15.33,15.4,335461.0,15.0595,15.0987,15.0203,15.0889,335461.0
2025-03-05 10:40:00,15.4,15.4,15.33,15.35,510047.0,15.0889,15.0889,15.0203,15.0399,510047.0
2025-03-05 10:45:00,15.35,15.37,15.31,15.31,541066.0,15.0399,15.0595,15.0007,15.0007,541066.0
2025-03-05 10:50:00,15.31,15.47,15.29,15.46,983825.0,15.0007,15.1575,14.9811,15.1477,983825.0
2025-03-05 10:55:00,15.46,15.48,15.36,15.37,1765160.0,15.1477,15.1673,15.0497,15.0595,1765160.0
2025-03-05 11:00:00,15.38,15.38,15.31,15.35,672652.0,15.0693,15.0693,15.0007,15.0399,672652.0
2025-03-05 11:05:00,15.35,15.38,15.33,15.35,533030.0,15.0399,15.0693,15.0203,15.0399,533030.0
2025-03-05 11:10:00,15.35,15.35,15.25,15.29,510837.0,15.0399,15.0399,14.9419,14.9811,510837.0
2025-03-05 11:15:00,15.28,15.3,15.24,15.25,673194.0,14.9713,14.9909,14.9321,14.9419,673194.0
2025-03-05 11:20:00,15.26,15.27,15.22,15.24,551046.0,14.9517,14.9615,14.9125,14.9321,551046.0
2025-03-05 11:25:00,15.24,15.26,15.18,15.21,444876.0,14.9321,14.9517,14.8733,14.9027,444876.0
2025-03-05 11:30:00,15.21,15.22,15.17,15.19,296416.0,14.9027,14.9125,14.8635,14.8831,296416.0
2025-03-05 11:35:00,15.19,15.24,15.18,15.22,166490.0,14.8831,14.9321,14.8733,14.9125,166490.0
2025-03-05 11:40:00,15.23,15.23,15.2,15.21,136963.0,14.9223,14.9223,14.8929,14.9027,136963.0
2025-03-05 11:45:00,15.21,15.24,15.21,15.23,107336.0,14.9027,14.9321,14.9027,14.9223,107336.0
2025-03-05 11:50:00,15.23,15.23,15.19,15.21,237738.0,14.9223,14.9223,14.8831,14.9027,237738.0
2025-03-05 11:55:00,15.21,15.34,15.2,15.3,490254.0,14.9027,15.0301,14.8929,14.9909,490254.0
2025-03-05 12:00:00,15.29,15.41,15.28,15.3,373175.0,14.9811,15.0987,14.9713,14.9909,373175.0
2025-03-05 12:05:00,15.29,15.35,15.28,15.32,357120.0,14.9811,15.0399,14.9713,15.0105,357120.0
2025-03-05 12:10:00,15.32,15.36,15.31,15.32,341214.0,15.0105,15.0497,15.0007,15.0105,341214.0
2025-03-05 12:15:00,15.33,15.35,15.31,15.31,65225.0,15.0203,15.0399,15.0007,15.0007,65225.0
2025-03-05 12:20:00,15.31,15.35,15.3,15.33,96137.0,15.0007,15.0399,14.9909,15.0203,96137.0
2025-03-05 12:25:00,15.33,15.34,15.29,15.33,136909.0,15.0203,15.0301,14.9811,15.0203,136909.0
2025-03-05 12:30:00,15.33,15.35,15.32,15.35,120017.0,15.0203,15.0399,15.0105,15.0399,120017.0
2025-03-05 12:35:00,15.35,15.35,15.32,15.35,155363.0,15.0399,15.0399,15.0105,15.0399,155363.0
2025-03-05 12:40:00,15.35,15.37,15.33,15.35,92137.0,15.0399,15.0595,15.0203,15.0399,92137.0
2025-03-05 12:45:00,15.35,15.37,15.31,15.36,107155.0,15.0399,15.0595,15.0007,15.0497,107155.0
2025-03-05 12:50:00,15.36,15.39,15.35,15.36,116174.0,15.0497,15.0791,15.0399,15.0497,116174.0
2025-03-05 12:55:00,15.36,15.38,15.35,15.38,65020.0,15.0497,15.0693,15.0399,15.0693,65020.0
2025-03-05 13:00:00,15.38,15.4,15.36,15.39,224244.0,15.0693,15.0889,15.0497,15.0791,224244.0
2025-03-05 13:05:00,15.39,15.43,15.29,15.32,327783.0,15.0791,15.1183,14.9811,15.0105,327783.0
2025-03-05 13:10:00,15.32,15.36,15.31,15.33,132216.0,15.0105,15.0497,15.0007,15.0203,132216.0
2025-03-05 13:15:00,15.33,15.36,15.32,15.36,84854.0,15.0203,15.0497,15.0105,15.0497,84854.0
2025-03-05 13:20:00,15.36,15.38,15.34,15.38,67128.0,15.0497,15.0693,15.0301,15.0693,67128.0
2025-03-05 13:25:00,15.38,15.38,15.35,15.36,182265.0,15.0693,15.0693,15.0399,15.0497,182265.0
2025-03-05 13:30:00,15.36,15.38,15.31,15.34,137042.0,15.0497,15.0693,15.0007,15.0301,137042.0
2025-03-05 13:35:00,15.33,15.36,15.31,15.36,98797.0,15.0203,15.0497,15.0007,15.0497,98797.0
2025-03-05 13:40:00,15.35,15.35,15.32,15.33,62295.0,15.0399,15.0399,15.0105,15.0203,62295.0
2025-03-05 13:45:00,15.33,15.39,15.32,15.35,414698.0,15.0203,15.0791,15.0105,15.0399,414698.0
2025-03-05 13:50:00,15.36,15.37,15.34,15.36,126603.0,15.0497,15.0595,15.0301,15.0497,126603.0
2025-03-05 13:55:00,15.36,15.41,15.35,15.4,111866.0,15.0497,15.0987,15.0399,15.0889,111866.0
2025-03-05 14:00:00,15.4,15.47,15.4,15.47,154260.0,15.0889,15.1575,15.0889,15.1575,154260.0
2025-03-05 14:05:00,15.47,15.52,15.46,15.51,130018.0,15.1575,15.2065,15.1477,15.1967,130018.0
2025-03-05 14:10:00,15.5,15.52,15.45,15.51,361614.0,15.1869,15.2065,15.1379,15.1967,361614.0
2025-03-05 14:15:00,15.52,15.53,15.45,15.46,111378.0,15.2065,15.2162,15.1379,15.1477,111378.0
2025-03-05 14:20:00,15.46,15.5,15.45,15.46,392252.0,15.1477,15.1869,15.1379,15.1477,392252.0
2025-03-05 14:25:00,15.47,15.48,15.44,15.45,103411.0,15.1575,15.1673,15.1281,15.1379,103411.0
2025-03-05 14:30:00,15.45,15.46,15.43,15.44,134578.0,15.1379,15.1477,15.1183,15.1281,134578.0
2025-03-05 14:35:00,15.43,15.47,15.42,15.45,349616.0,15.1183,15.1575,15.1085,15.1379,349616.0
2025-03-05 14:40:00,15.45,15.48,15.44,15.44,228149.0,15.1379,15.1673,15.1281,15.1281,228149.0
2025-03-05 14:45:00,15.44,15.48,15.44,15.48,126321.0,15.1281,15.1673,15.1281,15.1673,126321.0
2025-03-05 14:50:00,15.48,15.49,15.46,15.49,84079.0,15.1673,15.1771,15.1477,15.1771,84079.0
2025-03-05 14:55:00,15.49,15.51,15.46,15.47,184078.0,15.1771,15.1967,15.1477,15.1575,184078.0
2025-03-05 15:00:00,15.46,15.51,15.46,15.51,134916.0,15.1477,15.1967,15.1477,15.1967,134916.0
2025-03-05 15:05:00,15.5,15.54,15.48,15.52,154322.0,15.1869,15.226,15.1673,15.2065,154322.0
2025-03-05 15:10:00,15.52,15.52,15.5,15.51,107398.0,15.2065,15.2065,15.1869,15.1967,107398.0
2025-03-05 15:15:00,15.52,15.52,15.42,15.43,164203.0,15.2065,15.2065,15.1085,15.1183,164203.0
2025-03-05 15:20:00,15.44,15.46,15.42,15.44,214373.0,15.1281,15.1477,15.1085,15.1281,214373.0
2025-03-05 15:25:00,15.44,15.49,15.43,15.49,163922.0,15.1281,15.1771,15.1183,15.1771,163922.0
2025-03-05 15:30:00,15.48,15.48,15.41,15.42,558737.0,15.1673,15.1673,15.0987,15.1085,558737.0
2025-03-05 15:35:00,15.43,15.43,15.39,15.42,148849.0,15.1183,15.1183,15.0791,15.1085,148849.0
2025-03-05 15:40:00,15.41,15.42,15.38,15.39,251053.0,15.0987,15.1085,15.0693,15.0791,251053.0
2025-03-05 15:45:00,15.39,15.39,15.35,15.36,363277.0,15.0791,15.0791,15.0399,15.0497,363277.0
2025-03-05 15:50:00,15.36,15.37,15.3,15.34,874886.0,15.0497,15.0595,14.9909,15.0301,874886.0
2025-03-05 15:55:00,15.34,15.4,15.33,15.39,1312952.0,15.0301,15.0889,15.0203,15.0791,1312952.0
2025-03-06 09:30:00,15.25,15.26,15.03,15.09,263914.0,14.9419,14.9517,14.7264,14.7851,263914.0
2025-03-06 09:35:00,15.07,15.08,14.97,15.02,214015.0,14.7655,14.7753,14.6676,14.7166,214015.0
2025-03-06 09:40:00,15.02,15.04,14.96,15.0,204781.0,14.7166,14.7361,14.6578,14.697,204781.0
2025-03-06 09:45:00,15.0,15.05,14.98,15.04,289852.0,14.697,14.7459,14.6774,14.7361,289852.0
2025-03-06 09:50:00,15.05,15.1,15.04,15.07,616733.0,14.7459,14.7949,14.7361,14.7655,616733.0
2025-03-06 09:55:00,15.07,15.11,15.06,15.11,115017.0,14.7655,14.8047,14.7557,14.8047,115017.0
2025-03-06 10:00:00,15.11,15.18,15.09,15.17,145220.0,14.8047,14.8733,14.7851,14.8635,145220.0
2025-03-06 10:05:00,15.17,15.19,15.14,15.17,107922.0,14.8635,14.8831,14.8341,14.8635,107922.0
2025-03-06 10:10:00,15.17,15.17,15.12,15.16,407807.0,14.8635,14.8635,14.8145,14.8537,407807.0
2025-03-06 10:15:00,15.15,15.17,15.12,15.15,249523.0,14.8439,14.8635,14.8145,14.8439,249523.0
2025-03-06 10:20:00,15.15,15.18,15.12,15.13,334952.0,14.8439,14.8733,14.8145,14.8243,334952.0
2025-03-06 10:25:00,15.12,15.16,15.09,15.15,140920.0,14.8145,14.8537,14.7851,14.8439,140920.0
2025-03-06 10:30:00,15.15,15.16,15.11,15.14,142601.0,14.8439,14.8537,14.8047,14.8341,142601.0
2025-03-06 10:35:00,15.14,15.21,15.12,15.2,136238.0,14.8341,14.9027,14.8145,14.8929,136238.0
2025-03-06 10:40:00,15.2,15.23,15.19,15.21,178273.0,14.8929,14.9223,14.8831,14.9027,178273.0
2025-03-06 10:45:00,15.22,15.22,15.18,15.19,141759.0,14.9125,14.9125,14.8733,14.8831,141759.0
2025-03-06 10:50:00,15.18,15.19,15.13,15.14,130650.0,14.8733,14.8831,14.8243,14.8341,130650.0
2025-03-06 10:55:00,15.14,15.19,15.13,15.18,277550.0,14.8341,14.8831,14.8243,14.8733,277550.0
2025-03-06 11:00:00,15.18,15.2,15.16,15.18,235485.0,14.8733,14.8929,14.8537,14.8733,235485.0
2025-03-06 11:05:00,15.18,15.21,15.17,15.21,258737.0,14.8733,14.9027,14.8635,14.9027,258737.0
2025-03-06 11:10:00,15.21,15.21,15.14,15.15,168788.0,14.9027,14.9027,14.8341,14.8439,168788.0
2025-03-06 11:15:00,15.15,15.18,15.14,15.15,331949.0,14.8439,14.8733,14.8341,14.8439,331949.0
2025-03-06 11:20:00,15.15,15.15,15.1,15.11,248313.0,14.8439,14.8439,14.7949,14.8047,248313.0
2025-03-06 11:25:00,15.11,15.18,15.09,15.17,539141.0,14.8047,14.8733,14.7851,14.8635,539141.0
2025-03-06 11:30:00,15.17,15.23,15.16,15.18,291807.0,14.8635,14.9223,14.8537,14.8733,291807.0
2025-03-06 11:35:00,15.19,15.2,15.13,15.14,274941.0,14.8831,14.8929,14.8243,14.8341,274941.0
2025-03-06 11:40:00,15.14,15.15,15.11,15.12,172629.0,14.8341,14.8439,14.8047,14.8145,172629.0
2025-03-06 11:45:00,15.12,15.15,15.11,15.12,198962.0,14.8145,14.8439,14.8047,14.8145,198962.0
2025-03-06 11:50:00,15.11,15.13,15.1,15.12,155854.0,14.8047,14.8243,14.7949,14.8145,155854.0
2025-03-06 11:55:00,15.11,15.12,15.08,15.08,74495.0,14.8047,14.8145,14.7753,14.7753,74495.0
2025-03-06 12:00:00,15.08,15.1,15.06,15.07,93529.0,14.7753,14.7949,14.7557,14.7655,93529.0
2025-03-06 12:05:00,15.07,15.09,15.03,15.09,127953.0,14.7655,14.7851,14.7264,14.7851,127953.0
2025-03-06 12:10:00,15.09,15.09,15.06,15.06,126091.0,14.7851,14.7851,14.7557,14.7557,126091.0
2025-03-06 12:15:00,15.07,15.11,15.06,15.1,90097.0,14.7655,14.8047,14.7557,14.7949,90097.0
2025-03-06 12:20:00,15.1,15.13,15.09,15.09,141400.0,14.7949,14.8243,14.7851,14.7851,141400.0
2025-03-06 12:25:00,15.09,15.09,15.05,15.06,321805.0,14.7851,14.7851,14.7459,14.7557,321805.0
2025-03-06 12:30:00,15.06,15.1,15.05,15.06,176103.0,14.7557,14.7949,14.7459,14.7557,176103.0
2025-03-06 12:35:00,15.06,15.07,15.04,15.06,119054.0,14.7557,14.7655,14.7361,14.7557,119054.0
2025-03-06 12:40:00,15.06,15.08,15.04,15.04,208703.0,14.7557,14.7753,14.7361,14.7361,208703.0
2025-03-06 12:45:00,15.04,15.05,15.0,15.01,237926.0,14.7361,14.7459,14.697,14.7068,237926.0
2025-03-06 12:50:00,15.01,15.04,15.0,15.03,137494.0,14.7068,14.7361,14.697,14.7264,137494.0
2025-03-06 12:55:00,15.04,15.09,15.02,15.07,193448.0,14.7361,14.7851,14.7166,14.7655,193448.0
2025-03-06 13:00:00,15.07,15.08,15.06,15.07,190013.0,14.7655,14.7753,14.7557,14.7655,190013.0
2025-03-06 13:05:00,15.07,15.09,15.05,15.07,218737.0,14.7655,14.7851,14.7459,14.7655,218737.0
2025-03-06 13:10:00,15.07,15.09,15.05,15.08,233189.0,14.7655,14.7851,14.7459,14.7753,233189.0
2025-03-06 13:15:00,15.08,15.13,15.08,15.13,164376.0,14.7753,14.8243,14.7753,14.8243,164376.0
2025-03-06 13:20:00,15.13,15.14,15.11,15.12,193876.0,14.8243,14.8341,14.8047,14.8145,193876.0
2025-03-06 13:25:00,15.13,15.13,15.07,15.08,141962.0,14.8243,14.8243,14.7655,14.7753,141962.0
2025-03-06 13:30:00,15.08,15.11,15.07,15.08,190934.0,14.7753,14.8047,14.7655,14.7753,190934.0
2025-03-06 13:35:00,15.09,15.1,15.04,15.04,160507.0,14.7851,14.7949,14.7361,14.7361,160507.0
2025-03-06 13:40:00,15.04,15.05,15.01,15.04,338957.0,14.7361,14.7459,14.7068,14.7361,338957.0
2025-03-06 13:45:00,15.04,15.08,15.02,15.04,243803.0,14.7361,14.7753,14.7166,14.7361,243803.0
2025-03-06 13:50:00,15.04,15.07,15.04,15.06,120647.0,14.7361,14.7655,14.7361,14.7557,120647.0
2025-03-06 13:55:00,15.06,15.07,15.04,15.04,132852.0,14.7557,14.7655,14.7361,14.7361,132852.0
2025-03-06 14:00:00,15.04,15.06,15.03,15.04,92111.0,14.7361,14.7557,14.7264,14.7361,92111.0
2025-03-06 14:05:00,15.03,15.04,15.01,15.03,169224.0,14.7264,14.7361,14.7068,14.7264,169224.0
2025-03-06 14:10:00,15.03,15.06,15.02,15.04,338444.0,14.7264,14.7557,14.7166,14.7361,338444.0
2025-03-06 14:15:00,15.03,15.05,15.02,15.02,242705.0,14.7264,14.7459,14.7166,14.7166,242705.0
2025-03-06 14:20:00,15.03,15.03,14.99,15.02,588654.0,14.7264,14.7264,14.6872,14.7166,588654.0
2025-03-06 14:25:00,15.02,15.02,14.98,14.99,215758.0,14.7166,14.7166,14.6774,14.6872,215758.0
2025-03-06 14:30:00,14.99,15.01,14.95,15.0,454533.0,14.6872,14.7068,14.648,14.697,454533.0
2025-03-06 14:35:00,15.0,15.03,14.99,15.03,271070.0,14.697,14.7264,14.6872,14.7264,271070.0
2025-03-06 14:40:00,15.02,15.08,15.01,15.04,636003.0,14.7166,14.7753,14.7068,14.7361,636003.0
2025-03-06 14:45:00,15.04,15.12,15.04,15.1,452535.0,14.7361,14.8145,14.7361,14.7949,452535.0
2025-03-06 14:50:00,15.11,15.17,15.1,15.12,498981.0,14.8047,14.8635,14.7949,14.8145,498981.0
2025-03-06 14:55:00,15.11,15.12,14.97,14.98,471652.0,14.8047,14.8145,14.6676,14.6774,471652.0
2025-03-06 15:00:00,14.98,15.04,14.96,15.03,448236.0,14.6774,14.7361,14.6578,14.7264,448236.0
2025-03-06 15:05:00,15.03,15.06,15.01,15.04,502156.0,14.7264,14.7557,14.7068,14.7361,502156.0
2025-03-06 15:10:00,15.04,15.08,15.03,15.08,392917.0,14.7361,14.7753,14.7264,14.7753,392917.0
2025-03-06 15:15:00,15.07,15.09,15.04,15.07,280576.0,14.7655,14.7851,14.7361,14.7655,280576.0
2025-03-06 15:20:00,15.07,15.08,15.02,15.04,273058.0,14.7655,14.7753,14.7166,14.7361,273058.0
2025-03-06 15:25:00,15.04,15.1,15.03,15.1,301413.0,14.7361,14.7949,14.7264,14.7949,301413.0
2025-03-06 15:30:00,15.1,15.14,15.08,15.11,324114.0,14.7949,14.8341,14.7753,14.8047,324114.0
2025-03-06 15:35:00,15.11,15.14,15.1,15.12,243394.0,14.8047,14.8341,14.7949,14.8145,243394.0
2025-03-06 15:40:00,15.12,15.13,15.07,15.09,352290.0,14.8145,14.8243,14.7655,14.7851,352290.0
2025-03-06 15:45:00,15.08,15.13,15.07,15.13,340867.0,14.7753,14.8243,14.7655,14.8243,340867.0
2025-03-06 15:50:00,15.14,15.17,15.11,15.17,561836.0,14.8341,14.8635,14.8047,14.8635,561836.0
2025-03-06 15:55:00,15.16,15.16,15.11,15.13,1163866.0,14.8537,14.8537,14.8047,14.8243,1163866.0
2025-03-07 09:30:00,15.19,15.19,15.0,15.05,423594.0,14.8831,14.8831,14.697,14.7459,423594.0
2025-03-07 09:35:00,15.06,15.06,14.98,14.99,119871.0,14.7557,14.7557,14.6774,14.6872,119871.0
2025-03-07 09:40:00,14.98,15.03,14.94,14.95,251168.0,14.6774,14.7264,14.6382,14.648,251168.0
2025-03-07 09:45:00,14.95,15.05,14.94,15.04,412559.0,14.648,14.7459,14.6382,14.7361,412559.0
2025-03-07 09:50:00,15.04,15.11,15.03,15.09,245074.0,14.7361,14.8047,14.7264,14.7851,245074.0
2025-03-07 09:55:00,15.09,15.1,15.01,15.03,170819.0,14.7851,14.7949,14.7068,14.7264,170819.0
2025-03-07 10:00:00,15.02,15.08,14.96,15.08,366737.0,14.7166,14.7753,14.6578,14.7753,366737.0
2025-03-07 10:05:00,15.08,15.08,15.03,15.04,160801.0,14.7753,14.7753,14.7264,14.7361,160801.0
2025-03-07 10:10:00,15.04,15.05,14.94,14.96,273168.0,14.7361,14.7459,14.6382,14.6578,273168.0
2025-03-07 10:15:00,14.96,14.97,14.89,14.92,541966.0,14.6578,14.6676,14.5892,14.6186,541966.0
2025-03-07 10:20:00,14.93,14.96,14.87,14.95,194507.0,14.6284,14.6578,14.5696,14.648,194507.0
2025-03-07 10:25:00,14.94,14.97,14.91,14.96,232106.0,14.6382,14.6676,14.6088,14.6578,232106.0
2025-03-07 10:30:00,14.96,14.98,14.91,14.91,631154.0,14.6578,14.6774,14.6088,14.6088,631154.0
2025-03-07 10:35:00,14.92,14.92,14.83,14.84,598653.0,14.6186,14.6186,14.5304,14.5402,598653.0
2025-03-07 10:40:00,14.84,14.86,14.82,14.84,382489.0,14.5402,14.5598,14.5206,14.5402,382489.0
2025-03-07 10:45:00,14.85,14.96,14.8,14.91,900006.0,14.55,14.6578,14.501,14.6088,900006.0
2025-03-07 10:50:00,14.91,14.93,14.84,14.92,1018609.0,14.6088,14.6284,14.5402,14.6186,1018609.0
2025-03-07 10:55:00,14.92,14.94,14.87,14.89,671433.0,14.6186,14.6382,14.5696,14.5892,671433.0
2025-03-07 11:00:00,14.89,14.92,14.86,14.9,734782.0,14.5892,14.6186,14.5598,14.599,734782.0
2025-03-07 11:05:00,14.91,14.93,14.89,14.9,559125.0,14.6088,14.6284,14.5892,14.599,559125.0
2025-03-07 11:10:00,14.91,14.93,14.89,14.91,463327.0,14.6088,14.6284,14.5892,14.6088,463327.0
2025-03-07 11:15:00,14.92,14.92,14.86,14.87,372475.0,14.6186,14.6186,14.5598,14.5696,372475.0
2025-03-07 11:20:00,14.88,14.88,14.81,14.81,237510.0,14.5794,14.5794,14.5108,14.5108,237510.0
2025-03-07 11:25:00,14.81,14.82,14.77,14.79,286980.0,14.5108,14.5206,14.4716,14.4912,286980.0
2025-03-07 11:30:00,14.79,14.83,14.78,14.79,196577.0,14.4912,14.5304,14.4814,14.4912,196577.0
2025-03-07 11:35:00,14.79,14.81,14.75,14.77,136217.0,14.4912,14.5108,14.452,14.4716,136217.0
2025-03-07 11:40:00,14.77,14.8,14.76,14.78,156095.0,14.4716,14.501,14.4618,14.4814,156095.0
2025-03-07 11:45:00,14.79,14.79,14.73,14.74,140793.0,14.4912,14.4912,14.4324,14.4422,140793.0
2025-03-07 11:50:00,14.74,14.77,14.73,14.76,240726.0,14.4422,14.4716,14.4324,14.4618,240726.0
2025-03-07 11:55:00,14.76,14.76,14.7,14.7,208832.0,14.4618,14.4618,14.403,14.403,208832.0
2025-03-07 12:00:00,14.71,14.76,14.7,14.73,268170.0,14.4128,14.4618,14.403,14.4324,268170.0
2025-03-07 12:05:00,14.74,14.75,14.7,14.71,149128.0,14.4422,14.452,14.403,14.4128,149128.0
2025-03-07 12:10:00,14.71,14.74,14.71,14.74,87256.0,14.4128,14.4422,14.4128,14.4422,87256.0
2025-03-07 12:15:00,14.74,14.74,14.69,14.7,173087.0,14.4422,14.4422,14.3932,14.403,173087.0
2025-03-07 12:20:00,14.7,14.77,14.69,14.75,223315.0,14.403,14.4716,14.3932,14.452,223315.0
2025-03-07 12:25:00,14.75,14.77,14.73,14.76,126543.0,14.452,14.4716,14.4324,14.4618,126543.0
2025-03-07 12:30:00,14.76,14.82,14.74,14.81,129982.0,14.4618,14.5206,14.4422,14.5108,129982.0
2025-03-07 12:35:00,14.81,14.87,14.79,14.82,169962.0,14.5108,14.5696,14.4912,14.5206,169962.0
2025-03-07 12:40:00,14.82,14.89,14.81,14.88,272298.0,14.5206,14.5892,14.5108,14.5794,272298.0
2025-03-07 12:45:00,14.88,14.92,14.87,14.89,192918.0,14.5794,14.6186,14.5696,14.5892,192918.0
2025-03-07 12:50:00,14.9,14.95,14.89,14.95,216356.0,14.599,14.648,14.5892,14.648,216356.0
2025-03-07 12:55:00,14.95,14.95,14.85,14.87,233212.0,14.648,14.648,14.55,14.5696,233212.0
2025-03-07 13:00:00,14.88,14.96,14.87,14.96,214384.0,14.5794,14.6578,14.5696,14.6578,214384.0
2025-03-07 13:05:00,14.96,15.0,14.94,14.94,184692.0,14.6578,14.697,14.6382,14.6382,184692.0
2025-03-07 13:10:00,14.95,15.0,14.94,14.99,188305.0,14.648,14.697,14.6382,14.6872,188305.0
2025-03-07 13:15:00,15.0,15.03,14.99,15.01,392171.0,14.697,14.7264,14.6872,14.7068,392171.0
2025-03-07 13:20:00,15.0,15.04,14.97,14.98,144441.0,14.697,14.7361,14.6676,14.6774,144441.0
2025-03-07 13:25:00,14.98,15.0,14.96,14.97,126617.0,14.6774,14.697,14.6578,14.6676,126617.0
2025-03-07 13:30:00,14.96,15.0,14.96,14.99,138548.0,14.6578,14.697,14.6578,14.6872,138548.0
2025-03-07 13:35:00,14.99,15.07,14.98,15.06,159365.0,14.6872,14.7655,14.6774,14.7557,159365.0
2025-03-07 13:40:00,15.07,15.08,15.01,15.04,153846.0,14.7655,14.7753,14.7068,14.7361,153846.0
2025-03-07 13:45:00,15.04,15.07,15.03,15.04,171765.0,14.7361,14.7655,14.7264,14.7361,171765.0
2025-03-07 13:50:00,15.04,15.08,15.02,15.07,136060.0,14.7361,14.7753,14.7166,14.7655,136060.0
2025-03-07 13:55:00,15.07,15.09,15.06,15.08,122744.0,14.7655,14.7851,14.7557,14.7753,122744.0
2025-03-07 14:00:00,15.08,15.1,15.07,15.08,106620.0,14.7753,14.7949,14.7655,14.7753,106620.0
2025-03-07 14:05:00,15.08,15.08,15.04,15.05,78213.0,14.7753,14.7753,14.7361,14.7459,78213.0
2025-03-07 14:10:00,15.06,15.07,15.03,15.05,203400.0,14.7557,14.7655,14.7264,14.7459,203400.0
2025-03-07 14:15:00,15.04,15.09,15.04,15.09,106177.0,14.7361,14.7851,14.7361,14.7851,106177.0
2025-03-07 14:20:00,15.09,15.15,15.08,15.13,255890.0,14.7851,14.8439,14.7753,14.8243,255890.0
2025-03-07 14:25:00,15.13,15.13,15.1,15.12,153165.0,14.8243,14.8243,14.7949,14.8145,153165.0
2025-03-07 14:30:00,15.12,15.15,15.11,15.13,117097.0,14.8145,14.8439,14.8047,14.8243,117097.0
2025-03-07 14:35:00,15.13,15.17,15.11,15.15,126999.0,14.8243,14.8635,14.8047,14.8439,126999.0
2025-03-07 14:40:00,15.15,15.16,15.11,15.12,116320.0,14.8439,14.8537,14.8047,14.8145,116320.0
2025-03-07 14:45:00,15.13,15.13,15.1,15.11,169359.0,14.8243,14.8243,14.7949,14.8047,169359.0
2025-03-07 14:50:00,15.12,15.13,15.1,15.13,90412.0,14.8145,14.8243,14.7949,14.8243,90412.0
2025-03-07 14:55:00,15.13,15.15,15.12,15.14,115926.0,14.8243,14.8439,14.8145,14.8341,115926.0
2025-03-07 15:00:00,15.14,15.15,15.12,15.14,124666.0,14.8341,14.8439,14.8145,14.8341,124666.0
2025-03-07 15:05:00,15.14,15.17,15.13,15.16,124543.0,14.8341,14.8635,14.8243,14.8537,124543.0
2025-03-07 15:10:00,15.17,15.18,15.15,15.16,96655.0,14.8635,14.8733,14.8439,14.8537,96655.0
2025-03-07 15:15:00,15.16,15.18,15.12,15.17,203055.0,14.8537,14.8733,14.8145,14.8635,203055.0
2025-03-07 15:20:00,15.17,15.17,15.13,15.15,127249.0,14.8635,14.8635,14.8243,14.8439,127249.0
2025-03-07 15:25:00,15.15,15.16,15.13,15.15,114621.0,14.8439,14.8537,14.8243,14.8439,114621.0
2025-03-07 15:30:00,15.15,15.16,15.13,15.14,233626.0,14.8439,14.8537,14.8243,14.8341,233626.0
2025-03-07 15:35:00,15.15,15.15,15.09,15.11,209626.0,14.8439,14.8439,14.7851,14.8047,209626.0
2025-03-07 15:40:00,15.11,15.13,15.08,15.13,206814.0,14.8047,14.8243,14.7753,14.8243,206814.0
2025-03-07 15:45:00,15.13,15.16,15.12,15.16,188611.0,14.8243,14.8537,14.8145,14.8537,188611.0
2025-03-07 15:50:00,15.16,15.16,15.11,15.15,562985.0,14.8537,14.8537,14.8047,14.8439,562985.0
2025-03-07 15:55:00,15.15,15.17,15.14,15.15,931008.0,14.8439,14.8635,14.8341,14.8439,931008.0
2025-03-10 09:30:00,14.87,14.91,14.7,14.8,489826.0,14.5696,14.6088,14.403,14.501,489826.0
2025-03-10 09:35:00,14.79,14.85,14.78,14.85,97721.0,14.4912,14.55,14.4814,14.55,97721.0
2025-03-10 09:40:00,14.85,14.91,14.82,14.89,261776.0,14.55,14.6088,14.5206,14.5892,261776.0
2025-03-10 09:45:00,14.89,14.9,14.82,14.87,226566.0,14.5892,14.599,14.5206,14.5696,226566.0
2025-03-10 09:50:00,14.87,14.88,14.84,14.86,175828.0,14.5696,14.5794,14.5402,14.5598,175828.0
2025-03-10 09:55:00,14.86,14.89,14.82,14.83,155472.0,14.5598,14.5892,14.5206,14.5304,155472.0
2025-03-10 10:00:00,14.82,14.84,14.79,14.81,214049.0,14.5206,14.5402,14.4912,14.5108,214049.0
2025-03-10 10:05:00,14.81,14.85,14.78,14.79,354036.0,14.5108,14.55,14.4814,14.4912,354036.0
2025-03-10 10:10:00,14.79,14.81,14.76,14.78,138321.0,14.4912,14.5108,14.4618,14.4814,138321.0
2025-03-10 10:15:00,14.78,14.8,14.75,14.76,143159.0,14.4814,14.501,14.452,14.4618,143159.0
2025-03-10 10:20:00,14.76,14.79,14.72,14.79,218221.0,14.4618,14.4912,14.4226,14.4912,218221.0
2025-03-10 10:25:00,14.79,14.8,14.74,14.76,166079.0,14.4912,14.501,14.4422,14.4618,166079.0
2025-03-10 10:30:00,14.76,14.77,14.66,14.67,292645.0,14.4618,14.4716,14.3638,14.3736,292645.0
2025-03-10 10:35:00,14.67,14.72,14.64,14.71,417298.0,14.3736,14.4226,14.3442,14.4128,417298.0
2025-03-10 10:40:00,14.7,14.71,14.68,14.7,249891.0,14.403,14.4128,14.3834,14.403,249891.0
2025-03-10 10:45:00,14.7,14.7,14.63,14.69,327991.0,14.403,14.403,14.3344,14.3932,327991.0
2025-03-10 10:50:00,14.69,14.69,14.64,14.67,270061.0,14.3932,14.3932,14.3442,14.3736,270061.0
2025-03-10 10:55:00,14.67,14.7,14.66,14.7,190610.0,14.3736,14.403,14.3638,14.403,190610.0
2025-03-10 11:00:00,14.7,14.76,14.7,14.74,328424.0,14.403,14.4618,14.403,14.4422,328424.0
2025-03-10 11:05:00,14.73,14.77,14.72,14.72,284989.0,14.4324,14.4716,14.4226,14.4226,284989.0
2025-03-10 11:10:00,14.71,14.74,14.68,14.7,191142.0,14.4128,14.4422,14.3834,14.403,191142.0
2025-03-10 11:15:00,14.7,14.71,14.64,14.65,229792.0,14.403,14.4128,14.3442,14.354,229792.0
2025-03-10 11:20:00,14.65,14.65,14.61,14.63,292922.0,14.354,14.354,14.3148,14.3344,292922.0
2025-03-10 11:25:00,14.63,14.66,14.62,14.65,187958.0,14.3344,14.3638,14.3246,14.354,187958.0
2025-03-10 11:30:00,14.65,14.72,14.64,14.71,438201.0,14.354,14.4226,14.3442,14.4128,438201.0
2025-03-10 11:35:00,14.71,14.76,14.71,14.73,323852.0,14.4128,14.4618,14.4128,14.4324,323852.0
2025-03-10 11:40:00,14.73,14.73,14.67,14.69,309592.0,14.4324,14.4324,14.3736,14.3932,309592.0
2025-03-10 11:45:00,14.69,14.73,14.68,14.73,422897.0,14.3932,14.4324,14.3834,14.4324,422897.0
2025-03-10 11:50:00,14.73,14.74,14.69,14.7,202559.0,14.4324,14.4422,14.3932,14.403,202559.0
2025-03-10 11:55:00,14.7,14.7,14.66,14.67,134388.0,14.403,14.403,14.3638,14.3736,134388.0
2025-03-10 12:00:00,14.67,14.7,14.64,14.65,263019.0,14.3736,14.403,14.3442,14.354,263019.0
2025-03-10 12:05:00,14.65,14.66,14.63,14.65,117322.0,14.354,14.3638,14.3344,14.354,117322.0
2025-03-10 12:10:00,14.64,14.68,14.64,14.68,105791.0,14.3442,14.3834,14.3442,14.3834,105791.0
2025-03-10 12:15:00,14.67,14.67,14.62,14.63,169237.0,14.3736,14.3736,14.3246,14.3344,169237.0
2025-03-10 12:20:00,14.62,14.63,14.6,14.62,252118.0,14.3246,14.3344,14.305,14.3246,252118.0
2025-03-10 12:25:00,14.61,14.64,14.61,14.64,197151.0,14.3148,14.3442,14.3148,14.3442,197151.0
2025-03-10 12:30:00,14.64,14.67,14.63,14.66,301905.0,14.3442,14.3736,14.3344,14.3638,301905.0
2025-03-10 12:35:00,14.66,14.66,14.59,14.6,106499.0,14.3638,14.3638,14.2952,14.305,106499.0
2025-03-10 12:40:00,14.59,14.63,14.59,14.62,487409.0,14.2952,14.3344,14.2952,14.3246,487409.0
2025-03-10 12:45:00,14.62,14.63,14.61,14.62,248242.0,14.3246,14.3344,14.3148,14.3246,248242.0
2025-03-10 12:50:00,14.62,14.63,14.6,14.62,280751.0,14.3246,14.3344,14.305,14.3246,280751.0
2025-03-10 12:55:00,14.62,14.64,14.6,14.62,163890.0,14.3246,14.3442,14.305,14.3246,163890.0
2025-03-10 13:00:00,14.62,14.63,14.59,14.6,445724.0,14.3246,14.3344,14.2952,14.305,445724.0
2025-03-10 13:05:00,14.59,14.63,14.59,14.6,171385.0,14.2952,14.3344,14.2952,14.305,171385.0
2025-03-10 13:10:00,14.6,14.63,14.56,14.62,283333.0,14.305,14.3344,14.2658,14.3246,283333.0
2025-03-10 13:15:00,14.62,14.64,14.6,14.64,294522.0,14.3246,14.3442,14.305,14.3442,294522.0
2025-03-10 13:20:00,14.64,14.68,14.63,14.67,303323.0,14.3442,14.3834,14.3344,14.3736,303323.0
2025-03-10 13:25:00,14.67,14.67,14.64,14.66,453274.0,14.3736,14.3736,14.3442,14.3638,453274.0
2025-03-10 13:30:00,14.65,14.67,14.61,14.62,185093.0,14.354,14.3736,14.3148,14.3246,185093.0
2025-03-10 13:35:00,14.62,14.62,14.57,14.61,201897.0,14.3246,14.3246,14.2756,14.3148,201897.0
2025-03-10 13:40:00,14.61,14.62,14.59,14.6,112179.0,14.3148,14.3246,14.2952,14.305,112179.0
2025-03-10 13:45:00,14.6,14.63,14.58,14.59,158285.0,14.305,14.3344,14.2854,14.2952,158285.0
2025-03-10 13:50:00,14.59,14.59,14.55,14.57,199033.0,14.2952,14.2952,14.256,14.2756,199033.0
2025-03-10 13:55:00,14.56,14.57,14.55,14.56,139123.0,14.2658,14.2756,14.256,14.2658,139123.0
2025-03-10 14:00:00,14.56,14.59,14.54,14.54,121345.0,14.2658,14.2952,14.2463,14.2463,121345.0
2025-03-10 14:05:00,14.54,14.56,14.52,14.54,167023.0,14.2463,14.2658,14.2267,14.2463,167023.0
2025-03-10 14:10:00,14.54,14.59,14.53,14.54,232655.0,14.2463,14.2952,14.2365,14.2463,232655.0
2025-03-10 14:15:00,14.53,14.57,14.53,14.54,149000.0,14.2365,14.2756,14.2365,14.2463,149000.0
2025-03-10 14:20:00,14.54,14.55,14.52,14.52,140582.0,14.2463,14.256,14.2267,14.2267,140582.0
2025-03-10 14:25:00,14.52,14.53,14.49,14.51,396474.0,14.2267,14.2365,14.1973,14.2169,396474.0
2025-03-10 14:30:00,14.51,14.52,14.47,14.48,678976.0,14.2169,14.2267,14.1777,14.1875,678976.0
2025-03-10 14:35:00,14.47,14.48,14.45,14.46,148218.0,14.1777,14.1875,14.1581,14.1679,148218.0
2025-03-10 14:40:00,14.46,14.48,14.44,14.48,332744.0,14.1679,14.1875,14.1483,14.1875,332744.0
2025-03-10 14:45:00,14.48,14.49,14.47,14.48,283542.0,14.1875,14.1973,14.1777,14.1875,283542.0
2025-03-10 14:50:00,14.48,14.49,14.44,14.44,228445.0,14.1875,14.1973,14.1483,14.1483,228445.0
2025-03-10 14:55:00,14.45,14.45,14.41,14.42,218379.0,14.1581,14.1581,14.1189,14.1287,218379.0
2025-03-10 15:00:00,14.41,14.45,14.41,14.43,317954.0,14.1189,14.1581,14.1189,14.1385,317954.0
2025-03-10 15:05:00,14.43,14.46,14.42,14.45,606934.0,14.1385,14.1679,14.1287,14.1581,606934.0
2025-03-10 15:10:00,14.45,14.53,14.44,14.53,484192.0,14.1581,14.2365,14.1483,14.2365,484192.0
2025-03-10 15:15:00,14.52,14.55,14.51,14.54,495757.0,14.2267,14.256,14.2169,14.2463,495757.0
2025-03-10 15:20:00,14.54,14.57,14.53,14.57,520004.0,14.2463,14.2756,14.2365,14.2756,520004.0
2025-03-10 15:25:00,14.57,14.64,14.56,14.6,393437.0,14.2756,14.3442,14.2658,14.305,393437.0
2025-03-10 15:30:00,14.6,14.68,14.59,14.67,408758.0,14.305,14.3834,14.2952,14.3736,408758.0
2025-03-10 15:35:00,14.67,14.69,14.6,14.63,393883.0,14.3736,14.3932,14.305,14.3344,393883.0
2025-03-10 15:40:00,14.63,14.64,14.58,14.59,457733.0,14.3344,14.3442,14.2854,14.2952,457733.0
2025-03-10 15:45:00,14.59,14.65,14.58,14.65,670173.0,14.2952,14.354,14.2854,14.354,670173.0
2025-03-10 15:50:00,14.65,14.69,14.62,14.64,813540.0,14.354,14.3932,14.3246,14.3442,813540.0
2025-03-10 15:55:00,14.64,14.66,14.62,14.64,1563344.0,14.3442,14.3638,14.3246,14.3442,1563344.0
2025-03-11 09:30:00,14.62,14.7,14.57,14.67,367657.0,14.3246,14.403,14.2756,14.3736,367657.0
2025-03-11 09:35:00,14.66,14.72,14.64,14.65,244799.0,14.3638,14.4226,14.3442,14.354,244799.0
2025-03-11 09:40:00,14.65,14.65,14.56,14.63,175195.0,14.354,14.354,14.2658,14.3344,175195.0
2025-03-11 09:45:00,14.63,14.66,14.61,14.65,97798.0,14.3344,14.3638,14.3148,14.354,97798.0
2025-03-11 09:50:00,14.66,14.67,14.57,14.58,154160.0,14.3638,14.3736,14.2756,14.2854,154160.0
2025-03-11 09:55:00,14.59,14.62,14.57,14.61,254274.0,14.2952,14.3246,14.2756,14.3148,254274.0
2025-03-11 10:00:00,14.6,14.71,14.47,14.49,509319.0,14.305,14.4128,14.1777,14.1973,509319.0
2025-03-11 10:05:00,14.49,14.54,14.47,14.52,388135.0,14.1973,14.2463,14.1777,14.2267,388135.0
2025-03-11 10:10:00,14.51,14.51,14.42,14.44,406360.0,14.2169,14.2169,14.1287,14.1483,406360.0
2025-03-11 10:15:00,14.44,14.49,14.41,14.44,859549.0,14.1483,14.1973,14.1189,14.1483,859549.0
2025-03-11 10:20:00,14.44,14.47,14.42,14.45,663140.0,14.1483,14.1777,14.1287,14.1581,663140.0
2025-03-11 10:25:00,14.44,14.45,14.38,14.39,690287.0,14.1483,14.1581,14.0895,14.0993,690287.0
2025-03-11 10:30:00,14.39,14.43,14.38,14.41,987058.0,14.0993,14.1385,14.0895,14.1189,987058.0
2025-03-11 10:35:00,14.41,14.42,14.31,14.32,973597.0,14.1189,14.1287,14.0209,14.0307,973597.0
2025-03-11 10:40:00,14.32,14.38,14.28,14.35,770880.0,14.0307,14.0895,13.9915,14.0601,770880.0
2025-03-11 10:45:00,14.36,14.36,14.26,14.28,570368.0,14.0699,14.0699,13.9719,13.9915,570368.0
2025-03-11 10:50:00,14.28,14.36,14.27,14.35,662122.0,13.9915,14.0699,13.9817,14.0601,662122.0
2025-03-11 10:55:00,14.35,14.36,14.28,14.29,609843.0,14.0601,14.0699,13.9915,14.0013,609843.0
2025-03-11 11:00:00,14.29,14.32,14.24,14.3,362090.0,14.0013,14.0307,13.9523,14.0111,362090.0
2025-03-11 11:05:00,14.3,14.43,14.29,14.42,282340.0,14.0111,14.1385,14.0013,14.1287,282340.0
2025-03-11 11:10:00,14.42,14.43,14.37,14.39,413475.0,14.1287,14.1385,14.0797,14.0993,413475.0
2025-03-11 11:15:00,14.4,14.43,14.38,14.42,519461.0,14.1091,14.1385,14.0895,14.1287,519461.0
2025-03-11 11:20:00,14.42,14.44,14.38,14.4,514140.0,14.1287,14.1483,14.0895,14.1091,514140.0
2025-03-11 11:25:00,14.4,14.44,14.36,14.37,583763.0,14.1091,14.1483,14.0699,14.0797,583763.0
2025-03-11 11:30:00,14.37,14.43,14.37,14.42,852185.0,14.0797,14.1385,14.0797,14.1287,852185.0
2025-03-11 11:35:00,14.42,14.43,14.36,14.41,842591.0,14.1287,14.1385,14.0699,14.1189,842591.0
2025-03-11 11:40:00,14.41,14.47,14.4,14.45,770916.0,14.1189,14.1777,14.1091,14.1581,770916.0
2025-03-11 11:45:00,14.45,14.45,14.41,14.44,389966.0,14.1581,14.1581,14.1189,14.1483,389966.0
2025-03-11 11:50:00,14.44,14.46,14.41,14.45,290661.0,14.1483,14.1679,14.1189,14.1581,290661.0
2025-03-11 11:55:00,14.45,14.46,14.37,14.38,279730.0,14.1581,14.1679,14.0797,14.0895,279730.0
2025-03-11 12:00:00,14.38,14.42,14.35,14.41,483503.0,14.0895,14.1287,14.0601,14.1189,483503.0
2025-03-11 12:05:00,14.41,14.43,14.37,14.4,310415.0,14.1189,14.1385,14.0797,14.1091,310415.0
2025-03-11 12:10:00,14.4,14.4,14.37,14.38,294883.0,14.1091,14.1091,14.0797,14.0895,294883.0
2025-03-11 12:15:00,14.39,14.43,14.38,14.41,236601.0,14.0993,14.1385,14.0895,14.1189,236601.0
2025-03-11 12:20:00,14.42,14.44,14.4,14.42,198586.0,14.1287,14.1483,14.1091,14.1287,198586.0
2025-03-11 12:25:00,14.42,14.45,14.41,14.44,164428.0,14.1287,14.1581,14.1189,14.1483,164428.0
2025-03-11 12:30:00,14.45,14.48,14.43,14.48,141228.0,14.1581,14.1875,14.1385,14.1875,141228.0
2025-03-11 12:35:00,14.47,14.49,14.44,14.44,226081.0,14.1777,14.1973,14.1483,14.1483,226081.0
2025-03-11 12:40:00,14.44,14.49,14.43,14.44,199203.0,14.1483,14.1973,14.1385,14.1483,199203.0
2025-03-11 12:45:00,14.45,14.46,14.42,14.44,177511.0,14.1581,14.1679,14.1287,14.1483,177511.0
2025-03-11 12:50:00,14.43,14.44,14.4,14.42,184517.0,14.1385,14.1483,14.1091,14.1287,184517.0
2025-03-11 12:55:00,14.42,14.43,14.37,14.39,176846.0,14.1287,14.1385,14.0797,14.0993,176846.0
2025-03-11 13:00:00,14.39,14.41,14.36,14.39,194008.0,14.0993,14.1189,14.0699,14.0993,194008.0
2025-03-11 13:05:00,14.4,14.41,14.38,14.4,167141.0,14.1091,14.1189,14.0895,14.1091,167141.0
2025-03-11 13:10:00,14.4,14.42,14.39,14.4,65128.0,14.1091,14.1287,14.0993,14.1091,65128.0
2025-03-11 13:15:00,14.4,14.43,14.39,14.41,148846.0,14.1091,14.1385,14.0993,14.1189,148846.0
2025-03-11 13:20:00,14.41,14.41,14.36,14.37,270510.0,14.1189,14.1189,14.0699,14.0797,270510.0
2025-03-11 13:25:00,14.37,14.38,14.33,14.34,194621.0,14.0797,14.0895,14.0405,14.0503,194621.0
2025-03-11 13:30:00,14.34,14.39,14.33,14.34,327847.0,14.0503,14.0993,14.0405,14.0503,327847.0
2025-03-11 13:35:00,14.34,14.36,14.32,14.35,412051.0,14.0503,14.0699,14.0307,14.0601,412051.0
2025-03-11 13:40:00,14.36,14.39,14.34,14.37,733247.0,14.0699,14.0993,14.0503,14.0797,733247.0
2025-03-11 13:45:00,14.37,14.43,14.36,14.41,649408.0,14.0797,14.1385,14.0699,14.1189,649408.0
2025-03-11 13:50:00,14.4,14.42,14.36,14.39,215988.0,14.1091,14.1287,14.0699,14.0993,215988.0
2025-03-11 13:55:00,14.4,14.4,14.35,14.37,312151.0,14.1091,14.1091,14.0601,14.0797,312151.0
2025-03-11 14:00:00,14.37,14.47,14.36,14.44,330131.0,14.0797,14.1777,14.0699,14.1483,330131.0
2025-03-11 14:05:00,14.44,14.47,14.42,14.45,256467.0,14.1483,14.1777,14.1287,14.1581,256467.0
2025-03-11 14:10:00,14.45,14.5,14.45,14.48,230217.0,14.1581,14.2071,14.1581,14.1875,230217.0
2025-03-11 14:15:00,14.48,14.48,14.43,14.46,248912.0,14.1875,14.1875,14.1385,14.1679,248912.0
2025-03-11 14:20:00,14.46,14.5,14.44,14.46,179853.0,14.1679,14.2071,14.1483,14.1679,179853.0
2025-03-11 14:25:00,14.46,14.5,14.45,14.48,303328.0,14.1679,14.2071,14.1581,14.1875,303328.0
2025-03-11 14:30:00,14.48,14.5,14.44,14.46,572646.0,14.1875,14.2071,14.1483,14.1679,572646.0
2025-03-11 14:35:00,14.45,14.47,14.43,14.46,332430.0,14.1581,14.1777,14.1385,14.1679,332430.0
2025-03-11 14:40:00,14.47,14.56,14.46,14.54,656707.0,14.1777,14.2658,14.1679,14.2463,656707.0
2025-03-11 14:45:00,14.54,14.58,14.52,14.54,561112.0,14.2463,14.2854,14.2267,14.2463,561112.0
2025-03-11 14:50:00,14.55,14.62,14.54,14.58,306333.0,14.256,14.3246,14.2463,14.2854,306333.0
2025-03-11 14:55:00,14.59,14.6,14.54,14.54,120436.0,14.2952,14.305,14.2463,14.2463,120436.0
2025-03-11 15:00:00,14.54,14.57,14.52,14.55,162911.0,14.2463,14.2756,14.2267,14.256,162911.0
2025-03-11 15:05:00,14.55,14.62,14.55,14.56,209302.0,14.256,14.3246,14.256,14.2658,209302.0
2025-03-11 15:10:00,14.56,14.56,14.47,14.48,182371.0,14.2658,14.2658,14.1777,14.1875,182371.0
2025-03-11 15:15:00,14.47,14.49,14.45,14.46,215933.0,14.1777,14.1973,14.1581,14.1679,215933.0
2025-03-11 15:20:00,14.46,14.5,14.44,14.44,227857.0,14.1679,14.2071,14.1483,14.1483,227857.0
2025-03-11 15:25:00,14.44,14.49,14.44,14.46,187456.0,14.1483,14.1973,14.1483,14.1679,187456.0
2025-03-11 15:30:00,14.46,14.49,14.45,14.46,218983.0,14.1679,14.1973,14.1581,14.1679,218983.0
2025-03-11 15:35:00,14.46,14.51,14.46,14.46,232669.0,14.1679,14.2169,14.1679,14.1679,232669.0
2025-03-11 15:40:00,14.46,14.48,14.44,14.48,195630.0,14.1679,14.1875,14.1483,14.1875,195630.0
2025-03-11 15:45:00,14.48,14.51,14.46,14.51,255977.0,14.1875,14.2169,14.1679,14.2169,255977.0
2025-03-11 15:50:00,14.5,14.5,14.42,14.43,792660.0,14.2071,14.2071,14.1287,14.1385,792660.0
2025-03-11 15:55:00,14.43,14.43,14.39,14.41,1440395.0,14.1385,14.1385,14.0993,14.1189,1440395.0
2025-03-12 09:30:00,14.63,14.65,14.56,14.57,403951.0,14.3344,14.354,14.2658,14.2756,403951.0
2025-03-12 09:35:00,14.58,14.61,14.56,14.59,90512.0,14.2854,14.3148,14.2658,14.2952,90512.0
2025-03-12 09:40:00,14.59,14.59,14.46,14.48,110305.0,14.2952,14.2952,14.1679,14.1875,110305.0
2025-03-12 09:45:00,14.48,14.52,14.46,14.49,142117.0,14.1875,14.2267,14.1679,14.1973,142117.0
2025-03-12 09:50:00,14.49,14.52,14.44,14.46,153173.0,14.1973,14.2267,14.1483,14.1679,153173.0
2025-03-12 09:55:00,14.46,14.49,14.4,14.49,111751.0,14.1679,14.1973,14.1091,14.1973,111751.0
2025-03-12 10:00:00,14.48,14.48,14.39,14.42,174923.0,14.1875,14.1875,14.0993,14.1287,174923.0
2025-03-12 10:05:00,14.42,14.44,14.38,14.4,210973.0,14.1287,14.1483,14.0895,14.1091,210973.0
2025-03-12 10:10:00,14.4,14.43,14.38,14.42,108289.0,14.1091,14.1385,14.0895,14.1287,108289.0
2025-03-12 10:15:00,14.41,14.44,14.39,14.44,143686.0,14.1189,14.1483,14.0993,14.1483,143686.0
2025-03-12 10:20:00,14.44,14.49,14.41,14.44,188700.0,14.1483,14.1973,14.1189,14.1483,188700.0
2025-03-12 10:25:00,14.44,14.47,14.43,14.45,106432.0,14.1483,14.1777,14.1385,14.1581,106432.0
2025-03-12 10:30:00,14.45,14.45,14.4,14.43,179961.0,14.1581,14.1581,14.1091,14.1385,179961.0
2025-03-12 10:35:00,14.42,14.43,14.4,14.42,114758.0,14.1287,14.1385,14.1091,14.1287,114758.0
2025-03-12 10:40:00,14.43,14.44,14.39,14.41,187624.0,14.1385,14.1483,14.0993,14.1189,187624.0
2025-03-12 10:45:00,14.41,14.44,14.4,14.44,155831.0,14.1189,14.1483,14.1091,14.1483,155831.0
2025-03-12 10:50:00,14.44,14.52,14.43,14.52,363385.0,14.1483,14.2267,14.1385,14.2267,363385.0
2025-03-12 10:55:00,14.52,14.52,14.44,14.45,363316.0,14.2267,14.2267,14.1483,14.1581,363316.0
2025-03-12 11:00:00,14.46,14.47,14.42,14.42,164753.0,14.1679,14.1777,14.1287,14.1287,164753.0
2025-03-12 11:05:00,14.42,14.43,14.37,14.41,200333.0,14.1287,14.1385,14.0797,14.1189,200333.0
2025-03-12 11:10:00,14.41,14.43,14.4,14.43,298331.0,14.1189,14.1385,14.1091,14.1385,298331.0
2025-03-12 11:15:00,14.43,14.45,14.4,14.44,203259.0,14.1385,14.1581,14.1091,14.1483,203259.0
2025-03-12 11:20:00,14.44,14.5,14.41,14.48,255658.0,14.1483,14.2071,14.1189,14.1875,255658.0
2025-03-12 11:25:00,14.47,14.52,14.47,14.52,290575.0,14.1777,14.2267,14.1777,14.2267,290575.0
2025-03-12 11:30:00,14.52,14.55,14.5,14.53,435171.0,14.2267,14.256,14.2071,14.2365,435171.0
2025-03-12 11:35:00,14.52,14.55,14.51,14.53,176981.0,14.2267,14.256,14.2169,14.2365,176981.0
2025-03-12 11:40:00,14.54,14.57,14.53,14.55,176508.0,14.2463,14.2756,14.2365,14.256,176508.0
2025-03-12 11:45:00,14.55,14.57,14.53,14.54,274849.0,14.256,14.2756,14.2365,14.2463,274849.0
2025-03-12 11:50:00,14.54,14.57,14.53,14.54,97306.0,14.2463,14.2756,14.2365,14.2463,97306.0
2025-03-12 11:55:00,14.55,14.56,14.51,14.56,258854.0,14.256,14.2658,14.2169,14.2658,258854.0
2025-03-12 12:00:00,14.56,14.56,14.51,14.53,180441.0,14.2658,14.2658,14.2169,14.2365,180441.0
2025-03-12 12:05:00,14.53,14.56,14.52,14.55,304319.0,14.2365,14.2658,14.2267,14.256,304319.0
2025-03-12 12:10:00,14.54,14.56,14.51,14.54,292392.0,14.2463,14.2658,14.2169,14.2463,292392.0
2025-03-12 12:15:00,14.54,14.57,14.52,14.57,150463.0,14.2463,14.2756,14.2267,14.2756,150463.0
2025-03-12 12:20:00,14.57,14.59,14.56,14.58,139564.0,14.2756,14.2952,14.2658,14.2854,139564.0
2025-03-12 12:25:00,14.57,14.57,14.53,14.55,128856.0,14.2756,14.2756,14.2365,14.256,128856.0
2025-03-12 12:30:00,14.55,14.58,14.55,14.57,214474.0,14.256,14.2854,14.256,14.2756,214474.0
2025-03-12 12:35:00,14.57,14.58,14.55,14.55,222494.0,14.2756,14.2854,14.256,14.256,222494.0
2025-03-12 12:40:00,14.55,14.55,14.5,14.53,303950.0,14.256,14.256,14.2071,14.2365,303950.0
2025-03-12 12:45:00,14.53,14.6,14.52,14.59,131255.0,14.2365,14.305,14.2267,14.2952,131255.0
2025-03-12 12:50:00,14.59,14.59,14.53,14.55,324400.0,14.2952,14.2952,14.2365,14.256,324400.0
2025-03-12 12:55:00,14.56,14.56,14.51,14.52,179974.0,14.2658,14.2658,14.2169,14.2267,179974.0
2025-03-12 13:00:00,14.52,14.54,14.5,14.53,180133.0,14.2267,14.2463,14.2071,14.2365,180133.0
2025-03-12 13:05:00,14.53,14.57,14.5,14.57,343147.0,14.2365,14.2756,14.2071,14.2756,343147.0
2025-03-12 13:10:00,14.56,14.59,14.55,14.59,130571.0,14.2658,14.2952,14.256,14.2952,130571.0
2025-03-12 13:15:00,14.59,14.62,14.57,14.62,177619.0,14.2952,14.3246,14.2756,14.3246,177619.0
2025-03-12 13:20:00,14.62,14.66,14.61,14.65,128859.0,14.3246,14.3638,14.3148,14.354,128859.0
2025-03-12 13:25:00,14.65,14.67,14.64,14.67,97527.0,14.354,14.3736,14.3442,14.3736,97527.0
2025-03-12 13:30:00,14.66,14.69,14.66,14.66,132884.0,14.3638,14.3932,14.3638,14.3638,132884.0
2025-03-12 13:35:00,14.67,14.7,14.66,14.67,515018.0,14.3736,14.403,14.3638,14.3736,515018.0
2025-03-12 13:40:00,14.67,14.69,14.67,14.68,66423.0,14.3736,14.3932,14.3736,14.3834,66423.0
2025-03-12 13:45:00,14.68,14.69,14.67,14.68,227859.0,14.3834,14.3932,14.3736,14.3834,227859.0
2025-03-12 13:50:00,14.67,14.69,14.64,14.65,239183.0,14.3736,14.3932,14.3442,14.354,239183.0
2025-03-12 13:55:00,14.64,14.65,14.59,14.6,91208.0,14.3442,14.354,14.2952,14.305,91208.0
2025-03-12 14:00:00,14.6,14.62,14.57,14.59,180139.0,14.305,14.3246,14.2756,14.2952,180139.0
2025-03-12 14:05:00,14.59,14.59,14.56,14.59,103445.0,14.2952,14.2952,14.2658,14.2952,103445.0
2025-03-12 14:10:00,14.59,14.63,14.58,14.62,279739.0,14.2952,14.3344,14.2854,14.3246,279739.0
2025-03-12 14:15:00,14.62,14.66,14.61,14.66,534355.0,14.3246,14.3638,14.3148,14.3638,534355.0
2025-03-12 14:20:00,14.65,14.67,14.64,14.66,281074.0,14.354,14.3736,14.3442,14.3638,281074.0
2025-03-12 14:25:00,14.65,14.67,14.65,14.67,118221.0,14.354,14.3736,14.354,14.3736,118221.0
2025-03-12 14:30:00,14.67,14.68,14.65,14.66,184243.0,14.3736,14.3834,14.354,14.3638,184243.0
2025-03-12 14:35:00,14.66,14.67,14.64,14.66,209888.0,14.3638,14.3736,14.3442,14.3638,209888.0
2025-03-12 14:40:00,14.66,14.67,14.65,14.67,130302.0,14.3638,14.3736,14.354,14.3736,130302.0
2025-03-12 14:45:00,14.67,14.71,14.66,14.71,239777.0,14.3736,14.4128,14.3638,14.4128,239777.0
2025-03-12 14:50:00,14.71,14.71,14.68,14.69,188996.0,14.4128,14.4128,14.3834,14.3932,188996.0
2025-03-12 14:55:00,14.69,14.71,14.66,14.69,255222.0,14.3932,14.4128,14.3638,14.3932,255222.0
2025-03-12 15:00:00,14.68,14.69,14.64,14.67,296032.0,14.3834,14.3932,14.3442,14.3736,296032.0
2025-03-12 15:05:00,14.68,14.68,14.66,14.67,223992.0,14.3834,14.3834,14.3638,14.3736,223992.0
2025-03-12 15:10:00,14.67,14.67,14.62,14.63,304967.0,14.3736,14.3736,14.3246,14.3344,304967.0
2025-03-12 15:15:00,14.62,14.64,14.6,14.63,361977.0,14.3246,14.3442,14.305,14.3344,361977.0
2025-03-12 15:20:00,14.63,14.63,14.58,14.61,266542.0,14.3344,14.3344,14.2854,14.3148,266542.0
2025-03-12 15:25:00,14.6,14.62,14.59,14.6,320477.0,14.305,14.3246,14.2952,14.305,320477.0
2025-03-12 15:30:00,14.6,14.62,14.59,14.6,415163.0,14.305,14.3246,14.2952,14.305,415163.0
2025-03-12 15:35:00,14.59,14.61,14.54,14.55,790556.0,14.2952,14.3148,14.2463,14.256,790556.0
2025-03-12 15:40:00,14.55,14.58,14.53,14.57,545328.0,14.256,14.2854,14.2365,14.2756,545328.0
2025-03-12 15:45:00,14.57,14.58,14.55,14.57,371113.0,14.2756,14.2854,14.256,14.2756,371113.0
2025-03-12 15:50:00,14.57,14.57,14.53,14.57,475020.0,14.2756,14.2756,14.2365,14.2756,475020.0
2025-03-12 15:55:00,14.57,14.58,14.54,14.54,990617.0,14.2756,14.2854,14.2463,14.2463,990617.0
2025-03-13 09:30:00,14.61,14.67,14.58,14.64,300359.0,14.3148,14.3736,14.2854,14.3442,300359.0
2025-03-13 09:35:00,14.63,14.67,14.6,14.6,152364.0,14.3344,14.3736,14.305,14.305,152364.0
2025-03-13 09:40:00,14.61,14.66,14.6,14.62,103010.0,14.3148,14.3638,14.305,14.3246,103010.0
2025-03-13 09:45:00,14.63,14.63,14.54,14.54,116826.0,14.3344,14.3344,14.2463,14.2463,116826.0
2025-03-13 09:50:00,14.55,14.55,14.5,14.52,79166.0,14.256,14.256,14.2071,14.2267,79166.0
2025-03-13 09:55:00,14.51,14.56,14.51,14.56,83371.0,14.2169,14.2658,14.2169,14.2658,83371.0
2025-03-13 10:00:00,14.55,14.59,14.53,14.57,230871.0,14.256,14.2952,14.2365,14.2756,230871.0
2025-03-13 10:05:00,14.57,14.59,14.54,14.56,224469.0,14.2756,14.2952,14.2463,14.2658,224469.0
2025-03-13 10:10:00,14.54,14.63,14.54,14.62,126507.0,14.2463,14.3344,14.2463,14.3246,126507.0
2025-03-13 10:15:00,14.62,14.62,14.6,14.6,120297.0,14.3246,14.3246,14.305,14.305,120297.0
2025-03-13 10:20:00,14.61,14.63,14.59,14.62,132360.0,14.3148,14.3344,14.2952,14.3246,132360.0
2025-03-13 10:25:00,14.63,14.66,14.6,14.61,134414.0,14.3344,14.3638,14.305,14.3148,134414.0
2025-03-13 10:30:00,14.61,14.64,14.58,14.59,195849.0,14.3148,14.3442,14.2854,14.2952,195849.0
2025-03-13 10:35:00,14.59,14.6,14.52,14.53,180923.0,14.2952,14.305,14.2267,14.2365,180923.0
2025-03-13 10:40:00,14.52,14.53,14.51,14.52,115069.0,14.2267,14.2365,14.2169,14.2267,115069.0
2025-03-13 10:45:00,14.51,14.52,14.47,14.48,272527.0,14.2169,14.2267,14.1777,14.1875,272527.0
2025-03-13 10:50:00,14.48,14.5,14.47,14.49,128882.0,14.1875,14.2071,14.1777,14.1973,128882.0
2025-03-13 10:55:00,14.49,14.49,14.45,14.46,143912.0,14.1973,14.1973,14.1581,14.1679,143912.0
2025-03-13 11:00:00,14.46,14.49,14.45,14.48,177415.0,14.1679,14.1973,14.1581,14.1875,177415.0
2025-03-13 11:05:00,14.48,14.51,14.47,14.49,95489.0,14.1875,14.2169,14.1777,14.1973,95489.0
2025-03-13 11:10:00,14.49,14.49,14.46,14.47,44246.0,14.1973,14.1973,14.1679,14.1777,44246.0
2025-03-13 11:15:00,14.48,14.48,14.43,14.45,223240.0,14.1875,14.1875,14.1385,14.1581,223240.0
2025-03-13 11:20:00,14.46,14.47,14.44,14.46,99616.0,14.1679,14.1777,14.1483,14.1679,99616.0
2025-03-13 11:25:00,14.46,14.47,14.44,14.45,109042.0,14.1679,14.1777,14.1483,14.1581,109042.0
2025-03-13 11:30:00,14.45,14.47,14.44,14.46,213687.0,14.1581,14.1777,14.1483,14.1679,213687.0
2025-03-13 11:35:00,14.46,14.46,14.39,14.4,123081.0,14.1679,14.1679,14.0993,14.1091,123081.0
2025-03-13 11:40:00,14.4,14.46,14.38,14.44,401426.0,14.1091,14.1679,14.0895,14.1483,401426.0
2025-03-13 11:45:00,14.43,14.44,14.38,14.41,359813.0,14.1385,14.1483,14.0895,14.1189,359813.0
2025-03-13 11:50:00,14.41,14.41,14.35,14.37,296232.0,14.1189,14.1189,14.0601,14.0797,296232.0
2025-03-13 11:55:00,14.37,14.37,14.34,14.34,428325.0,14.0797,14.0797,14.0503,14.0503,428325.0
2025-03-13 12:00:00,14.35,14.37,14.33,14.37,600514.0,14.0601,14.0797,14.0405,14.0797,600514.0
2025-03-13 12:05:00,14.36,14.42,14.34,14.41,409514.0,14.0699,14.1287,14.0503,14.1189,409514.0
2025-03-13 12:10:00,14.41,14.42,14.38,14.39,430826.0,14.1189,14.1287,14.0895,14.0993,430826.0
2025-03-13 12:15:00,14.4,14.42,14.38,14.41,134501.0,14.1091,14.1287,14.0895,14.1189,134501.0
2025-03-13 12:20:00,14.42,14.42,14.4,14.41,117280.0,14.1287,14.1287,14.1091,14.1189,117280.0
2025-03-13 12:25:00,14.42,14.43,14.4,14.4,284556.0,14.1287,14.1385,14.1091,14.1091,284556.0
2025-03-13 12:30:00,14.41,14.44,14.39,14.44,224158.0,14.1189,14.1483,14.0993,14.1483,224158.0
2025-03-13 12:35:00,14.44,14.45,14.42,14.45,162558.0,14.1483,14.1581,14.1287,14.1581,162558.0
2025-03-13 12:40:00,14.44,14.44,14.4,14.4,111472.0,14.1483,14.1483,14.1091,14.1091,111472.0
2025-03-13 12:45:00,14.4,14.41,14.34,14.38,324947.0,14.1091,14.1189,14.0503,14.0895,324947.0
2025-03-13 12:50:00,14.38,14.42,14.37,14.39,299862.0,14.0895,14.1287,14.0797,14.0993,299862.0
2025-03-13 12:55:00,14.39,14.4,14.38,14.4,100084.0,14.0993,14.1091,14.0895,14.1091,100084.0
2025-03-13 13:00:00,14.4,14.42,14.38,14.41,100910.0,14.1091,14.1287,14.0895,14.1189,100910.0
2025-03-13 13:05:00,14.42,14.43,14.38,14.4,140407.0,14.1287,14.1385,14.0895,14.1091,140407.0
2025-03-13 13:10:00,14.4,14.4,14.35,14.37,99588.0,14.1091,14.1091,14.0601,14.0797,99588.0
2025-03-13 13:15:00,14.37,14.37,14.34,14.35,197952.0,14.0797,14.0797,14.0503,14.0601,197952.0
2025-03-13 13:20:00,14.35,14.37,14.34,14.36,200295.0,14.0601,14.0797,14.0503,14.0699,200295.0
2025-03-13 13:25:00,14.36,14.37,14.35,14.36,83984.0,14.0699,14.0797,14.0601,14.0699,83984.0
2025-03-13 13:30:00,14.35,14.36,14.31,14.32,94340.0,14.0601,14.0699,14.0209,14.0307,94340.0
2025-03-13 13:35:00,14.32,14.32,14.29,14.29,94591.0,14.0307,14.0307,14.0013,14.0013,94591.0
2025-03-13 13:40:00,14.29,14.31,14.28,14.29,121830.0,14.0013,14.0209,13.9915,14.0013,121830.0
2025-03-13 13:45:00,14.28,14.29,14.27,14.29,100899.0,13.9915,14.0013,13.9817,14.0013,100899.0
2025-03-13 13:50:00,14.29,14.31,14.28,14.3,135759.0,14.0013,14.0209,13.9915,14.0111,135759.0
2025-03-13 13:55:00,14.3,14.3,14.27,14.29,117526.0,14.0111,14.0111,13.9817,14.0013,117526.0
2025-03-13 14:00:00,14.29,14.32,14.28,14.3,226527.0,14.0013,14.0307,13.9915,14.0111,226527.0
2025-03-13 14:05:00,14.31,14.32,14.3,14.31,91642.0,14.0209,14.0307,14.0111,14.0209,91642.0
2025-03-13 14:10:00,14.31,14.37,14.3,14.36,134308.0,14.0209,14.0797,14.0111,14.0699,134308.0
2025-03-13 14:15:00,14.35,14.36,14.31,14.33,164398.0,14.0601,14.0699,14.0209,14.0405,164398.0
2025-03-13 14:20:00,14.32,14.34,14.3,14.32,223568.0,14.0307,14.0503,14.0111,14.0307,223568.0
2025-03-13 14:25:00,14.32,14.33,14.31,14.32,184994.0,14.0307,14.0405,14.0209,14.0307,184994.0
2025-03-13 14:30:00,14.33,14.36,14.31,14.33,303816.0,14.0405,14.0699,14.0209,14.0405,303816.0
2025-03-13 14:35:00,14.34,14.35,14.32,14.35,148728.0,14.0503,14.0601,14.0307,14.0601,148728.0
2025-03-13 14:40:00,14.34,14.37,14.33,14.37,202643.0,14.0503,14.0797,14.0405,14.0797,202643.0
2025-03-13 14:45:00,14.37,14.38,14.34,14.37,139633.0,14.0797,14.0895,14.0503,14.0797,139633.0
2025-03-13 14:50:00,14.37,14.38,14.34,14.36,196049.0,14.0797,14.0895,14.0503,14.0699,196049.0
2025-03-13 14:55:00,14.36,14.37,14.33,14.37,239800.0,14.0699,14.0797,14.0405,14.0797,239800.0
2025-03-13 15:00:00,14.36,14.38,14.34,14.35,174069.0,14.0699,14.0895,14.0503,14.0601,174069.0
2025-03-13 15:05:00,14.35,14.35,14.33,14.33,160397.0,14.0601,14.0601,14.0405,14.0405,160397.0
2025-03-13 15:10:00,14.34,14.36,14.33,14.35,102036.0,14.0503,14.0699,14.0405,14.0601,102036.0
2025-03-13 15:15:00,14.35,14.36,14.34,14.35,150437.0,14.0601,14.0699,14.0503,14.0601,150437.0
2025-03-13 15:20:00,14.36,14.37,14.33,14.36,162921.0,14.0699,14.0797,14.0405,14.0699,162921.0
2025-03-13 15:25:00,14.35,14.36,14.29,14.31,239987.0,14.0601,14.0699,14.0013,14.0209,239987.0
2025-03-13 15:30:00,14.31,14.33,14.3,14.31,279476.0,14.0209,14.0405,14.0111,14.0209,279476.0
2025-03-13 15:35:00,14.31,14.31,14.26,14.26,178936.0,14.0209,14.0209,13.9719,13.9719,178936.0
2025-03-13 15:40:00,14.27,14.31,14.26,14.3,317212.0,13.9817,14.0209,13.9719,14.0111,317212.0
2025-03-13 15:45:00,14.3,14.32,14.29,14.32,225189.0,14.0111,14.0307,14.0013,14.0307,225189.0
2025-03-13 15:50:00,14.32,14.32,14.26,14.27,517706.0,14.0307,14.0307,13.9719,13.9817,517706.0
2025-03-13 15:55:00,14.27,14.3,14.26,14.29,794381.0,13.9817,14.0111,13.9719,14.0013,794381.0
2025-03-14 09:30:00,14.44,14.49,14.36,14.44,207795.0,14.1483,14.1973,14.0699,14.1483,207795.0
2025-03-14 09:35:00,14.46,14.49,14.41,14.42,88724.0,14.1679,14.1973,14.1189,14.1287,88724.0
2025-03-14 09:40:00,14.42,14.5,14.41,14.5,59907.0,14.1287,14.2071,14.1189,14.2071,59907.0
2025-03-14 09:45:00,14.5,14.53,14.5,14.52,103381.0,14.2071,14.2365,14.2071,14.2267,103381.0
2025-03-14 09:50:00,14.52,14.56,14.5,14.55,110369.0,14.2267,14.2658,14.2071,14.256,110369.0
2025-03-14 09:55:00,14.55,14.55,14.5,14.51,86153.0,14.256,14.256,14.2071,14.2169,86153.0
2025-03-14 10:00:00,14.5,14.51,14.4,14.48,234006.0,14.2071,14.2169,14.1091,14.1875,234006.0
2025-03-14 10:05:00,14.49,14.51,14.45,14.46,107544.0,14.1973,14.2169,14.1581,14.1679,107544.0
2025-03-14 10:10:00,14.46,14.5,14.46,14.47,129380.0,14.1679,14.2071,14.1679,14.1777,129380.0
2025-03-14 10:15:00,14.48,14.49,14.45,14.49,134486.0,14.1875,14.1973,14.1581,14.1973,134486.0
2025-03-14 10:20:00,14.49,14.52,14.45,14.52,170347.0,14.1973,14.2267,14.1581,14.2267,170347.0
2025-03-14 10:25:00,14.52,14.53,14.5,14.52,196046.0,14.2267,14.2365,14.2071,14.2267,196046.0
2025-03-14 10:30:00,14.51,14.58,14.51,14.58,277552.0,14.2169,14.2854,14.2169,14.2854,277552.0
2025-03-14 10:35:00,14.58,14.6,14.56,14.6,374561.0,14.2854,14.305,14.2658,14.305,374561.0
2025-03-14 10:40:00,14.6,14.61,14.57,14.59,305953.0,14.305,14.3148,14.2756,14.2952,305953.0
2025-03-14 10:45:00,14.59,14.61,14.58,14.59,159355.0,14.2952,14.3148,14.2854,14.2952,159355.0
2025-03-14 10:50:00,14.59,14.61,14.58,14.6,235704.0,14.2952,14.3148,14.2854,14.305,235704.0
2025-03-14 10:55:00,14.59,14.63,14.57,14.63,221657.0,14.2952,14.3344,14.2756,14.3344,221657.0
2025-03-14 11:00:00,14.63,14.64,14.6,14.61,295551.0,14.3344,14.3442,14.305,14.3148,295551.0
2025-03-14 11:05:00,14.61,14.64,14.6,14.63,278513.0,14.3148,14.3442,14.305,14.3344,278513.0
2025-03-14 11:10:00,14.63,14.67,14.62,14.65,389083.0,14.3344,14.3736,14.3246,14.354,389083.0
2025-03-14 11:15:00,14.65,14.68,14.64,14.66,487873.0,14.354,14.3834,14.3442,14.3638,487873.0
2025-03-14 11:20:00,14.66,14.69,14.65,14.68,443137.0,14.3638,14.3932,14.354,14.3834,443137.0
2025-03-14 11:25:00,14.68,14.71,14.67,14.69,305651.0,14.3834,14.4128,14.3736,14.3932,305651.0
2025-03-14 11:30:00,14.69,14.72,14.68,14.7,365549.0,14.3932,14.4226,14.3834,14.403,365549.0
2025-03-14 11:35:00,14.7,14.71,14.68,14.69,328481.0,14.403,14.4128,14.3834,14.3932,328481.0
2025-03-14 11:40:00,14.7,14.73,14.68,14.73,262984.0,14.403,14.4324,14.3834,14.4324,262984.0
2025-03-14 11:45:00,14.73,14.73,14.68,14.71,374131.0,14.4324,14.4324,14.3834,14.4128,374131.0
2025-03-14 11:50:00,14.7,14.71,14.68,14.71,471989.0,14.403,14.4128,14.3834,14.4128,471989.0
2025-03-14 11:55:00,14.71,14.75,14.7,14.73,740351.0,14.4128,14.452,14.403,14.4324,740351.0
2025-03-14 12:00:00,14.73,14.74,14.71,14.71,269222.0,14.4324,14.4422,14.4128,14.4128,269222.0
2025-03-14 12:05:00,14.72,14.76,14.7,14.71,628653.0,14.4226,14.4618,14.403,14.4128,628653.0
2025-03-14 12:10:00,14.71,14.72,14.69,14.71,407355.0,14.4128,14.4226,14.3932,14.4128,407355.0
2025-03-14 12:15:00,14.71,14.72,14.68,14.69,392900.0,14.4128,14.4226,14.3834,14.3932,392900.0
2025-03-14 12:20:00,14.68,14.72,14.68,14.7,576265.0,14.3834,14.4226,14.3834,14.403,576265.0
2025-03-14 12:25:00,14.71,14.72,14.67,14.67,401436.0,14.4128,14.4226,14.3736,14.3736,401436.0
2025-03-14 12:30:00,14.67,14.69,14.67,14.68,326138.0,14.3736,14.3932,14.3736,14.3834,326138.0
2025-03-14 12:35:00,14.68,14.71,14.66,14.66,409277.0,14.3834,14.4128,14.3638,14.3638,409277.0
2025-03-14 12:40:00,14.67,14.71,14.66,14.7,629999.0,14.3736,14.4128,14.3638,14.403,629999.0
2025-03-14 12:45:00,14.7,14.72,14.69,14.71,396309.0,14.403,14.4226,14.3932,14.4128,396309.0
2025-03-14 12:50:00,14.71,14.73,14.7,14.73,304266.0,14.4128,14.4324,14.403,14.4324,304266.0
2025-03-14 12:55:00,14.72,14.73,14.71,14.71,201226.0,14.4226,14.4324,14.4128,14.4128,201226.0
2025-03-14 13:00:00,14.71,14.76,14.71,14.74,627245.0,14.4128,14.4618,14.4128,14.4422,627245.0
2025-03-14 13:05:00,14.74,14.76,14.73,14.74,622281.0,14.4422,14.4618,14.4324,14.4422,622281.0
2025-03-14 13:10:00,14.74,14.75,14.71,14.73,431651.0,14.4422,14.452,14.4128,14.4324,431651.0
2025-03-14 13:15:00,14.73,14.75,14.72,14.73,256208.0,14.4324,14.452,14.4226,14.4324,256208.0
2025-03-14 13:20:00,14.73,14.73,14.71,14.72,186744.0,14.4324,14.4324,14.4128,14.4226,186744.0
2025-03-14 13:25:00,14.72,14.74,14.72,14.73,277112.0,14.4226,14.4422,14.4226,14.4324,277112.0
2025-03-14 13:30:00,14.72,14.75,14.7,14.71,298341.0,14.4226,14.452,14.403,14.4128,298341.0
2025-03-14 13:35:00,14.71,14.73,14.68,14.7,331399.0,14.4128,14.4324,14.3834,14.403,331399.0
2025-03-14 13:40:00,14.7,14.7,14.65,14.66,169470.0,14.403,14.403,14.354,14.3638,169470.0
2025-03-14 13:45:00,14.66,14.67,14.64,14.65,323580.0,14.3638,14.3736,14.3442,14.354,323580.0
2025-03-14 13:50:00,14.65,14.68,14.64,14.68,295211.0,14.354,14.3834,14.3442,14.3834,295211.0
2025-03-14 13:55:00,14.67,14.68,14.65,14.65,122109.0,14.3736,14.3834,14.354,14.354,122109.0
2025-03-14 14:00:00,14.66,14.71,14.65,14.71,287293.0,14.3638,14.4128,14.354,14.4128,287293.0
2025-03-14 14:05:00,14.7,14.72,14.69,14.71,341557.0,14.403,14.4226,14.3932,14.4128,341557.0
2025-03-14 14:10:00,14.71,14.71,14.67,14.68,276769.0,14.4128,14.4128,14.3736,14.3834,276769.0
2025-03-14 14:15:00,14.67,14.69,14.67,14.67,80690.0,14.3736,14.3932,14.3736,14.3736,80690.0
2025-03-14 14:20:00,14.67,14.68,14.67,14.68,122724.0,14.3736,14.3834,14.3736,14.3834,122724.0
2025-03-14 14:25:00,14.68,14.7,14.67,14.68,419927.0,14.3834,14.403,14.3736,14.3834,419927.0
2025-03-14 14:30:00,14.67,14.71,14.67,14.7,121487.0,14.3736,14.4128,14.3736,14.403,121487.0
2025-03-14 14:35:00,14.71,14.72,14.69,14.71,194924.0,14.4128,14.4226,14.3932,14.4128,194924.0
2025-03-14 14:40:00,14.72,14.73,14.7,14.71,228378.0,14.4226,14.4324,14.403,14.4128,228378.0
2025-03-14 14:45:00,14.71,14.73,14.7,14.71,237788.0,14.4128,14.4324,14.403,14.4128,237788.0
2025-03-14 14:50:00,14.71,14.72,14.7,14.71,221995.0,14.4128,14.4226,14.403,14.4128,221995.0
2025-03-14 14:55:00,14.71,14.71,14.69,14.7,367866.0,14.4128,14.4128,14.3932,14.403,367866.0
2025-03-14 15:00:00,14.7,14.73,14.69,14.73,250515.0,14.403,14.4324,14.3932,14.4324,250515.0
2025-03-14 15:05:00,14.73,14.74,14.71,14.71,230060.0,14.4324,14.4422,14.4128,14.4128,230060.0
2025-03-14 15:10:00,14.72,14.74,14.72,14.74,212978.0,14.4226,14.4422,14.4226,14.4422,212978.0
2025-03-14 15:15:00,14.74,14.74,14.72,14.73,172145.0,14.4422,14.4422,14.4226,14.4324,172145.0
2025-03-14 15:20:00,14.73,14.75,14.72,14.73,238081.0,14.4324,14.452,14.4226,14.4324,238081.0
2025-03-14 15:25:00,14.73,14.74,14.69,14.69,328901.0,14.4324,14.4422,14.3932,14.3932,328901.0
2025-03-14 15:30:00,14.7,14.72,14.69,14.7,213258.0,14.403,14.4226,14.3932,14.403,213258.0
2025-03-14 15:35:00,14.69,14.7,14.68,14.68,188847.0,14.3932,14.403,14.3834,14.3834,188847.0
2025-03-14 15:40:00,14.69,14.69,14.66,14.68,370836.0,14.3932,14.3932,14.3638,14.3834,370836.0
2025-03-14 15:45:00,14.68,14.7,14.66,14.67,486567.0,14.3834,14.403,14.3638,14.3736,486567.0
2025-03-14 15:50:00,14.67,14.74,14.65,14.74,691801.0,14.3736,14.4422,14.354,14.4422,691801.0
2025-03-14 15:55:00,14.74,14.77,14.73,14.74,1153367.0,14.4422,14.4716,14.4324,14.4422,1153367.0
2025-03-17 09:30:00,14.67,14.74,14.66,14.74,285323.0,14.3736,14.4422,14.3638,14.4422,285323.0
2025-03-17 09:35:00,14.74,14.78,14.71,14.73,112083.0,14.4422,14.4814,14.4128,14.4324,112083.0
2025-03-17 09:40:00,14.73,14.78,14.72,14.76,142009.0,14.4324,14.4814,14.4226,14.4618,142009.0
2025-03-17 09:45:00,14.76,14.81,14.75,14.75,284949.0,14.4618,14.5108,14.452,14.452,284949.0
2025-03-17 09:50:00,14.75,14.77,14.71,14.71,139276.0,14.452,14.4716,14.4128,14.4128,139276.0
2025-03-17 09:55:00,14.72,14.73,14.69,14.71,143419.0,14.4226,14.4324,14.3932,14.4128,143419.0
2025-03-17 10:00:00,14.7,14.74,14.67,14.68,351216.0,14.403,14.4422,14.3736,14.3834,351216.0
2025-03-17 10:05:00,14.68,14.69,14.64,14.67,224481.0,14.3834,14.3932,14.3442,14.3736,224481.0
2025-03-17 10:10:00,14.68,14.7,14.66,14.68,135836.0,14.3834,14.403,14.3638,14.3834,135836.0
2025-03-17 10:15:00,14.68,14.71,14.67,14.7,170952.0,14.3834,14.4128,14.3736,14.403,170952.0
2025-03-17 10:20:00,14.7,14.72,14.68,14.71,149896.0,14.403,14.4226,14.3834,14.4128,149896.0
2025-03-17 10:25:00,14.7,14.72,14.66,14.67,61002.0,14.403,14.4226,14.3638,14.3736,61002.0
2025-03-17 10:30:00,14.67,14.71,14.64,14.69,283175.0,14.3736,14.4128,14.3442,14.3932,283175.0
2025-03-17 10:35:00,14.69,14.72,14.68,14.71,310806.0,14.3932,14.4226,14.3834,14.4128,310806.0
2025-03-17 10:40:00,14.71,14.75,14.7,14.72,502074.0,14.4128,14.452,14.403,14.4226,502074.0
2025-03-17 10:45:00,14.73,14.75,14.71,14.75,463192.0,14.4324,14.452,14.4128,14.452,463192.0
2025-03-17 10:50:00,14.74,14.75,14.73,14.75,170813.0,14.4422,14.452,14.4324,14.452,170813.0
2025-03-17 10:55:00,14.74,14.75,14.71,14.72,266788.0,14.4422,14.452,14.4128,14.4226,266788.0
2025-03-17 11:00:00,14.73,14.76,14.72,14.74,246939.0,14.4324,14.4618,14.4226,14.4422,246939.0
2025-03-17 11:05:00,14.74,14.76,14.73,14.76,329927.0,14.4422,14.4618,14.4324,14.4618,329927.0
2025-03-17 11:10:00,14.76,14.8,14.74,14.79,312148.0,14.4618,14.501,14.4422,14.4912,312148.0
2025-03-17 11:15:00,14.79,14.8,14.77,14.8,253915.0,14.4912,14.501,14.4716,14.501,253915.0
2025-03-17 11:20:00,14.8,14.84,14.79,14.84,177377.0,14.501,14.5402,14.4912,14.5402,177377.0
2025-03-17 11:25:00,14.84,14.84,14.82,14.83,531021.0,14.5402,14.5402,14.5206,14.5304,531021.0
2025-03-17 11:30:00,14.83,14.83,14.76,14.77,479071.0,14.5304,14.5304,14.4618,14.4716,479071.0
2025-03-17 11:35:00,14.77,14.79,14.75,14.76,198414.0,14.4716,14.4912,14.452,14.4618,198414.0
2025-03-17 11:40:00,14.77,14.79,14.76,14.78,285033.0,14.4716,14.4912,14.4618,14.4814,285033.0
2025-03-17 11:45:00,14.77,14.81,14.76,14.8,273846.0,14.4716,14.5108,14.4618,14.501,273846.0
2025-03-17 11:50:00,14.8,14.82,14.79,14.81,221312.0,14.501,14.5206,14.4912,14.5108,221312.0
2025-03-17 11:55:00,14.81,14.82,14.8,14.81,116767.0,14.5108,14.5206,14.501,14.5108,116767.0
2025-03-17 12:00:00,14.81,14.82,14.79,14.82,289375.0,14.5108,14.5206,14.4912,14.5206,289375.0
2025-03-17 12:05:00,14.81,14.85,14.81,14.85,337463.0,14.5108,14.55,14.5108,14.55,337463.0
2025-03-17 12:10:00,14.85,14.86,14.84,14.86,108573.0,14.55,14.5598,14.5402,14.5598,108573.0
2025-03-17 12:15:00,14.86,14.86,14.83,14.84,232780.0,14.5598,14.5598,14.5304,14.5402,232780.0
2025-03-17 12:20:00,14.84,14.84,14.81,14.83,102633.0,14.5402,14.5402,14.5108,14.5304,102633.0
2025-03-17 12:25:00,14.83,14.84,14.82,14.84,128352.0,14.5304,14.5402,14.5206,14.5402,128352.0
2025-03-17 12:30:00,14.83,14.84,14.81,14.83,165730.0,14.5304,14.5402,14.5108,14.5304,165730.0
2025-03-17 12:35:00,14.83,14.85,14.82,14.83,212194.0,14.5304,14.55,14.5206,14.5304,212194.0
2025-03-17 12:40:00,14.84,14.84,14.81,14.82,81439.0,14.5402,14.5402,14.5108,14.5206,81439.0
2025-03-17 12:45:00,14.82,14.83,14.8,14.83,198215.0,14.5206,14.5304,14.501,14.5304,198215.0
2025-03-17 12:50:00,14.83,14.85,14.81,14.84,180679.0,14.5304,14.55,14.5108,14.5402,180679.0
2025-03-17 12:55:00,14.84,14.86,14.83,14.85,298814.0,14.5402,14.5598,14.5304,14.55,298814.0
2025-03-17 13:00:00,14.85,14.87,14.84,14.86,278592.0,14.55,14.5696,14.5402,14.5598,278592.0
2025-03-17 13:05:00,14.86,14.87,14.85,14.86,168792.0,14.5598,14.5696,14.55,14.5598,168792.0
2025-03-17 13:10:00,14.87,14.89,14.86,14.88,229400.0,14.5696,14.5892,14.5598,14.5794,229400.0
2025-03-17 13:15:00,14.88,14.88,14.84,14.85,130288.0,14.5794,14.5794,14.5402,14.55,130288.0
2025-03-17 13:20:00,14.85,14.86,14.84,14.86,64731.0,14.55,14.5598,14.5402,14.5598,64731.0
2025-03-17 13:25:00,14.86,14.88,14.85,14.85,228015.0,14.5598,14.5794,14.55,14.55,228015.0
2025-03-17 13:30:00,14.86,14.89,14.85,14.88,199027.0,14.5598,14.5892,14.55,14.5794,199027.0
2025-03-17 13:35:00,14.89,14.9,14.87,14.9,341606.0,14.5892,14.599,14.5696,14.599,341606.0
2025-03-17 13:40:00,14.9,14.9,14.85,14.87,268220.0,14.599,14.599,14.55,14.5696,268220.0
2025-03-17 13:45:00,14.87,14.87,14.82,14.82,174495.0,14.5696,14.5696,14.5206,14.5206,174495.0
2025-03-17 13:50:00,14.83,14.85,14.82,14.85,271350.0,14.5304,14.55,14.5206,14.55,271350.0
2025-03-17 13:55:00,14.85,14.86,14.83,14.84,169599.0,14.55,14.5598,14.5304,14.5402,169599.0
2025-03-17 14:00:00,14.85,14.87,14.84,14.87,415923.0,14.55,14.5696,14.5402,14.5696,415923.0
2025-03-17 14:05:00,14.87,14.88,14.86,14.88,151139.0,14.5696,14.5794,14.5598,14.5794,151139.0
2025-03-17 14:10:00,14.88,14.89,14.87,14.87,171196.0,14.5794,14.5892,14.5696,14.5696,171196.0
2025-03-17 14:15:00,14.88,14.88,14.84,14.86,246274.0,14.5794,14.5794,14.5402,14.5598,246274.0
2025-03-17 14:20:00,14.86,14.88,14.85,14.87,172145.0,14.5598,14.5794,14.55,14.5696,172145.0
2025-03-17 14:25:00,14.87,14.88,14.86,14.88,72538.0,14.5696,14.5794,14.5598,14.5794,72538.0
2025-03-17 14:30:00,14.88,14.91,14.87,14.91,323019.0,14.5794,14.6088,14.5696,14.6088,323019.0
2025-03-17 14:35:00,14.91,14.91,14.88,14.88,265147.0,14.6088,14.6088,14.5794,14.5794,265147.0
2025-03-17 14:40:00,14.88,14.91,14.87,14.91,108567.0,14.5794,14.6088,14.5696,14.6088,108567.0
2025-03-17 14:45:00,14.91,14.93,14.89,14.93,143142.0,14.6088,14.6284,14.5892,14.6284,143142.0
2025-03-17 14:50:00,14.93,14.94,14.92,14.94,219029.0,14.6284,14.6382,14.6186,14.6382,219029.0
2025-03-17 14:55:00,14.94,14.95,14.93,14.94,283443.0,14.6382,14.648,14.6284,14.6382,283443.0
2025-03-17 15:00:00,14.94,14.97,14.93,14.96,216299.0,14.6382,14.6676,14.6284,14.6578,216299.0
2025-03-17 15:05:00,14.96,14.98,14.94,14.95,259878.0,14.6578,14.6774,14.6382,14.648,259878.0
2025-03-17 15:10:00,14.95,14.96,14.93,14.94,288117.0,14.648,14.6578,14.6284,14.6382,288117.0
2025-03-17 15:15:00,14.94,14.94,14.92,14.93,195311.0,14.6382,14.6382,14.6186,14.6284,195311.0
2025-03-17 15:20:00,14.93,14.96,14.92,14.96,391925.0,14.6284,14.6578,14.6186,14.6578,391925.0
2025-03-17 15:25:00,14.96,14.96,14.93,14.95,181673.0,14.6578,14.6578,14.6284,14.648,181673.0
2025-03-17 15:30:00,14.95,14.95,14.9,14.92,335766.0,14.648,14.648,14.599,14.6186,335766.0
2025-03-17 15:35:00,14.92,14.92,14.9,14.91,475554.0,14.6186,14.6186,14.599,14.6088,475554.0
2025-03-17 15:40:00,14.91,14.92,14.9,14.92,234318.0,14.6088,14.6186,14.599,14.6186,234318.0
2025-03-17 15:45:00,14.92,14.93,14.91,14.92,184189.0,14.6186,14.6284,14.6088,14.6186,184189.0
2025-03-17 15:50:00,14.92,14.93,14.89,14.93,653028.0,14.6186,14.6284,14.5892,14.6284,653028.0
2025-03-17 15:55:00,14.93,14.94,14.9,14.91,1269537.0,14.6284,14.6382,14.599,14.6088,1269537.0
2025-03-18 09:30:00,14.69,14.79,14.69,14.79,161689.0,14.5444,14.6434,14.5444,14.6434,161689.0
2025-03-18 09:35:00,14.78,14.8,14.72,14.76,201864.0,14.6335,14.6533,14.5741,14.6137,201864.0
2025-03-18 09:40:00,14.75,14.77,14.73,14.75,169318.0,14.6038,14.6236,14.584,14.6038,169318.0
2025-03-18 09:45:00,14.74,14.76,14.71,14.71,130628.0,14.5939,14.6137,14.5642,14.5642,130628.0
2025-03-18 09:50:00,14.72,14.72,14.66,14.67,137730.0,14.5741,14.5741,14.5147,14.5246,137730.0
2025-03-18 09:55:00,14.67,14.69,14.61,14.64,251563.0,14.5246,14.5444,14.4652,14.4949,251563.0
2025-03-18 10:00:00,14.63,14.67,14.62,14.65,96766.0,14.485,14.5246,14.4751,14.5048,96766.0
2025-03-18 10:05:00,14.66,14.7,14.64,14.68,124467.0,14.5147,14.5543,14.4949,14.5345,124467.0
2025-03-18 10:10:00,14.69,14.7,14.66,14.67,295162.0,14.5444,14.5543,14.5147,14.5246,295162.0
2025-03-18 10:15:00,14.67,14.7,14.66,14.68,167004.0,14.5246,14.5543,14.5147,14.5345,167004.0
2025-03-18 10:20:00,14.68,14.71,14.67,14.68,65505.0,14.5345,14.5642,14.5246,14.5345,65505.0
2025-03-18 10:25:00,14.68,14.7,14.67,14.7,201905.0,14.5345,14.5543,14.5246,14.5543,201905.0
2025-03-18 10:30:00,14.7,14.72,14.68,14.7,519907.0,14.5543,14.5741,14.5345,14.5543,519907.0
2025-03-18 10:35:00,14.71,14.72,14.7,14.72,331291.0,14.5642,14.5741,14.5543,14.5741,331291.0
2025-03-18 10:40:00,14.71,14.72,14.66,14.66,316045.0,14.5642,14.5741,14.5147,14.5147,316045.0
2025-03-18 10:45:00,14.67,14.67,14.63,14.66,200492.0,14.5246,14.5246,14.485,14.5147,200492.0
2025-03-18 10:50:00,14.65,14.67,14.64,14.65,417381.0,14.5048,14.5246,14.4949,14.5048,417381.0
2025-03-18 10:55:00,14.65,14.66,14.56,14.58,1001322.0,14.5048,14.5147,14.4157,14.4355,1001322.0
2025-03-18 11:00:00,14.58,14.61,14.55,14.61,664836.0,14.4355,14.4652,14.4058,14.4652,664836.0
2025-03-18 11:05:00,14.61,14.61,14.55,14.56,354183.0,14.4652,14.4652,14.4058,14.4157,354183.0
2025-03-18 11:10:00,14.56,14.62,14.55,14.62,234741.0,14.4157,14.4751,14.4058,14.4751,234741.0
2025-03-18 11:15:00,14.62,14.63,14.61,14.62,127233.0,14.4751,14.485,14.4652,14.4751,127233.0
2025-03-18 11:20:00,14.61,14.62,14.58,14.61,398752.0,14.4652,14.4751,14.4355,14.4652,398752.0
2025-03-18 11:25:00,14.62,14.63,14.6,14.61,174467.0,14.4751,14.485,14.4553,14.4652,174467.0
2025-03-18 11:30:00,14.61,14.64,14.6,14.63,354823.0,14.4652,14.4949,14.4553,14.485,354823.0
2025-03-18 11:35:00,14.62,14.64,14.61,14.62,271246.0,14.4751,14.4949,14.4652,14.4751,271246.0
2025-03-18 11:40:00,14.62,14.65,14.62,14.64,269122.0,14.4751,14.5048,14.4751,14.4949,269122.0
2025-03-18 11:45:00,14.63,14.66,14.62,14.64,193852.0,14.485,14.5147,14.4751,14.4949,193852.0
2025-03-18 11:50:00,14.64,14.65,14.61,14.64,184465.0,14.4949,14.5048,14.4652,14.4949,184465.0
2025-03-18 11:55:00,14.65,14.66,14.64,14.64,203295.0,14.5048,14.5147,14.4949,14.4949,203295.0
2025-03-18 12:00:00,14.65,14.65,14.63,14.64,220912.0,14.5048,14.5048,14.485,14.4949,220912.0
2025-03-18 12:05:00,14.63,14.66,14.63,14.66,278565.0,14.485,14.5147,14.485,14.5147,278565.0
2025-03-18 12:10:00,14.65,14.68,14.65,14.68,271921.0,14.5048,14.5345,14.5048,14.5345,271921.0
2025-03-18 12:15:00,14.67,14.68,14.64,14.65,185554.0,14.5246,14.5345,14.4949,14.5048,185554.0
2025-03-18 12:20:00,14.65,14.67,14.64,14.67,287055.0,14.5048,14.5246,14.4949,14.5246,287055.0
2025-03-18 12:25:00,14.66,14.69,14.66,14.69,235032.0,14.5147,14.5444,14.5147,14.5444,235032.0
2025-03-18 12:30:00,14.69,14.69,14.66,14.67,291636.0,14.5444,14.5444,14.5147,14.5246,291636.0
2025-03-18 12:35:00,14.68,14.68,14.65,14.66,132324.0,14.5345,14.5345,14.5048,14.5147,132324.0
2025-03-18 12:40:00,14.67,14.67,14.61,14.63,248236.0,14.5246,14.5246,14.4652,14.485,248236.0
2025-03-18 12:45:00,14.63,14.64,14.62,14.63,132242.0,14.485,14.4949,14.4751,14.485,132242.0
2025-03-18 12:50:00,14.64,14.65,14.62,14.64,165013.0,14.4949,14.5048,14.4751,14.4949,165013.0
2025-03-18 12:55:00,14.65,14.67,14.64,14.66,150092.0,14.5048,14.5246,14.4949,14.5147,150092.0
2025-03-18 13:00:00,14.66,14.66,14.64,14.65,59783.0,14.5147,14.5147,14.4949,14.5048,59783.0
2025-03-18 13:05:00,14.65,14.66,14.62,14.63,132853.0,14.5048,14.5147,14.4751,14.485,132853.0
2025-03-18 13:10:00,14.63,14.64,14.61,14.64,147825.0,14.485,14.4949,14.4652,14.4949,147825.0
2025-03-18 13:15:00,14.64,14.64,14.59,14.6,229494.0,14.4949,14.4949,14.4454,14.4553,229494.0
2025-03-18 13:20:00,14.61,14.65,14.6,14.65,227702.0,14.4652,14.5048,14.4553,14.5048,227702.0
2025-03-18 13:25:00,14.64,14.67,14.62,14.64,148982.0,14.4949,14.5246,14.4751,14.4949,148982.0
2025-03-18 13:30:00,14.64,14.67,14.62,14.67,162286.0,14.4949,14.5246,14.4751,14.5246,162286.0
2025-03-18 13:35:00,14.67,14.7,14.66,14.7,196023.0,14.5246,14.5543,14.5147,14.5543,196023.0
2025-03-18 13:40:00,14.7,14.7,14.67,14.69,115124.0,14.5543,14.5543,14.5246,14.5444,115124.0
2025-03-18 13:45:00,14.7,14.71,14.67,14.69,269342.0,14.5543,14.5642,14.5246,14.5444,269342.0
2025-03-18 13:50:00,14.7,14.7,14.68,14.69,170118.0,14.5543,14.5543,14.5345,14.5444,170118.0
2025-03-18 13:55:00,14.69,14.7,14.66,14.67,357158.0,14.5444,14.5543,14.5147,14.5246,357158.0
2025-03-18 14:00:00,14.68,14.68,14.65,14.67,113582.0,14.5345,14.5345,14.5048,14.5246,113582.0
2025-03-18 14:05:00,14.67,14.68,14.65,14.67,227544.0,14.5246,14.5345,14.5048,14.5246,227544.0
2025-03-18 14:10:00,14.67,14.67,14.65,14.66,206223.0,14.5246,14.5246,14.5048,14.5147,206223.0
2025-03-18 14:15:00,14.66,14.69,14.65,14.68,133683.0,14.5147,14.5444,14.5048,14.5345,133683.0
2025-03-18 14:20:00,14.68,14.71,14.67,14.69,217947.0,14.5345,14.5642,14.5246,14.5444,217947.0
2025-03-18 14:25:00,14.69,14.7,14.67,14.68,80155.0,14.5444,14.5543,14.5246,14.5345,80155.0
2025-03-18 14:30:00,14.68,14.7,14.67,14.69,196585.0,14.5345,14.5543,14.5246,14.5444,196585.0
2025-03-18 14:35:00,14.69,14.7,14.68,14.7,51388.0,14.5444,14.5543,14.5345,14.5543,51388.0
2025-03-18 14:40:00,14.7,14.7,14.68,14.69,116919.0,14.5543,14.5543,14.5345,14.5444,116919.0
2025-03-18 14:45:00,14.69,14.72,14.68,14.7,189924.0,14.5444,14.5741,14.5345,14.5543,189924.0
2025-03-18 14:50:00,14.71,14.72,14.69,14.69,242841.0,14.5642,14.5741,14.5444,14.5444,242841.0
2025-03-18 14:55:00,14.69,14.7,14.67,14.69,302301.0,14.5444,14.5543,14.5246,14.5444,302301.0
2025-03-18 15:00:00,14.7,14.71,14.67,14.7,118621.0,14.5543,14.5642,14.5246,14.5543,118621.0
2025-03-18 15:05:00,14.7,14.7,14.68,14.69,123762.0,14.5543,14.5543,14.5345,14.5444,123762.0
2025-03-18 15:10:00,14.68,14.71,14.68,14.7,120734.0,14.5345,14.5642,14.5345,14.5543,120734.0
2025-03-18 15:15:00,14.7,14.73,14.69,14.71,448353.0,14.5543,14.584,14.5444,14.5642,448353.0
2025-03-18 15:20:00,14.71,14.73,14.7,14.73,135672.0,14.5642,14.584,14.5543,14.584,135672.0
2025-03-18 15:25:00,14.73,14.74,14.71,14.73,159752.0,14.584,14.5939,14.5642,14.584,159752.0
2025-03-18 15:30:00,14.73,14.74,14.71,14.74,153930.0,14.584,14.5939,14.5642,14.5939,153930.0
2025-03-18 15:35:00,14.74,14.74,14.72,14.74,171607.0,14.5939,14.5939,14.5741,14.5939,171607.0
2025-03-18 15:40:00,14.74,14.75,14.71,14.71,286172.0,14.5939,14.6038,14.5642,14.5642,286172.0
2025-03-18 15:45:00,14.72,14.73,14.71,14.72,223184.0,14.5741,14.584,14.5642,14.5741,223184.0
2025-03-18 15:50:00,14.71,14.77,14.71,14.77,541748.0,14.5642,14.6236,14.5642,14.6236,541748.0
2025-03-18 15:55:00,14.77,14.78,14.74,14.75,1156452.0,14.6236,14.6335,14.5939,14.6038,1156452.0
2025-03-19 09:30:00,14.79,14.82,14.74,14.78,337230.0,14.6434,14.6731,14.5939,14.6335,337230.0
2025-03-19 09:35:00,14.78,14.79,14.72,14.77,136325.0,14.6335,14.6434,14.5741,14.6236,136325.0
2025-03-19 09:40:00,14.78,14.78,14.75,14.78,56164.0,14.6335,14.6335,14.6038,14.6335,56164.0
2025-03-19 09:45:00,14.78,14.84,14.77,14.82,130848.0,14.6335,14.6929,14.6236,14.6731,130848.0
2025-03-19 09:50:00,14.82,14.83,14.79,14.81,107629.0,14.6731,14.683,14.6434,14.6632,107629.0
2025-03-19 09:55:00,14.82,14.82,14.78,14.79,120059.0,14.6731,14.6731,14.6335,14.6434,120059.0
2025-03-19 10:00:00,14.79,14.8,14.75,14.76,207585.0,14.6434,14.6533,14.6038,14.6137,207585.0
2025-03-19 10:05:00,14.75,14.78,14.73,14.78,161563.0,14.6038,14.6335,14.584,14.6335,161563.0
2025-03-19 10:10:00,14.78,14.78,14.75,14.78,204478.0,14.6335,14.6335,14.6038,14.6335,204478.0
2025-03-19 10:15:00,14.78,14.8,14.77,14.79,68351.0,14.6335,14.6533,14.6236,14.6434,68351.0
2025-03-19 10:20:00,14.78,14.81,14.77,14.81,76361.0,14.6335,14.6632,14.6236,14.6632,76361.0
2025-03-19 10:25:00,14.8,14.81,14.78,14.79,113438.0,14.6533,14.6632,14.6335,14.6434,113438.0
2025-03-19 10:30:00,14.79,14.83,14.78,14.82,187821.0,14.6434,14.683,14.6335,14.6731,187821.0
2025-03-19 10:35:00,14.82,14.83,14.8,14.81,130613.0,14.6731,14.683,14.6533,14.6632,130613.0
2025-03-19 10:40:00,14.81,14.83,14.8,14.8,287623.0,14.6632,14.683,14.6533,14.6533,287623.0
2025-03-19 10:45:00,14.81,14.84,14.8,14.83,276217.0,14.6632,14.6929,14.6533,14.683,276217.0
2025-03-19 10:50:00,14.83,14.84,14.81,14.84,111324.0,14.683,14.6929,14.6632,14.6929,111324.0
2025-03-19 10:55:00,14.84,14.84,14.81,14.82,214803.0,14.6929,14.6929,14.6632,14.6731,214803.0
2025-03-19 11:00:00,14.82,14.84,14.81,14.83,175102.0,14.6731,14.6929,14.6632,14.683,175102.0
2025-03-19 11:05:00,14.83,14.86,14.82,14.85,205694.0,14.683,14.7127,14.6731,14.7028,205694.0
2025-03-19 11:10:00,14.86,14.86,14.84,14.86,81161.0,14.7127,14.7127,14.6929,14.7127,81161.0
2025-03-19 11:15:00,14.86,14.86,14.83,14.84,136875.0,14.7127,14.7127,14.683,14.6929,136875.0
2025-03-19 11:20:00,14.83,14.85,14.83,14.83,137683.0,14.683,14.7028,14.683,14.683,137683.0
2025-03-19 11:25:00,14.83,14.84,14.82,14.83,167856.0,14.683,14.6929,14.6731,14.683,167856.0
2025-03-19 11:30:00,14.83,14.85,14.82,14.84,199592.0,14.683,14.7028,14.6731,14.6929,199592.0
2025-03-19 11:35:00,14.84,14.84,14.83,14.84,84836.0,14.6929,14.6929,14.683,14.6929,84836.0
2025-03-19 11:40:00,14.84,14.86,14.83,14.84,112537.0,14.6929,14.7127,14.683,14.6929,112537.0
2025-03-19 11:45:00,14.85,14.88,14.84,14.88,182863.0,14.7028,14.7325,14.6929,14.7325,182863.0
2025-03-19 11:50:00,14.88,14.91,14.88,14.9,224193.0,14.7325,14.7622,14.7325,14.7523,224193.0
2025-03-19 11:55:00,14.89,14.9,14.87,14.89,165167.0,14.7424,14.7523,14.7226,14.7424,165167.0
2025-03-19 12:00:00,14.89,14.9,14.88,14.9,95126.0,14.7424,14.7523,14.7325,14.7523,95126.0
2025-03-19 12:05:00,14.9,14.91,14.89,14.89,149634.0,14.7523,14.7622,14.7424,14.7424,149634.0
2025-03-19 12:10:00,14.9,14.91,14.88,14.88,152882.0,14.7523,14.7622,14.7325,14.7325,152882.0
2025-03-19 12:15:00,14.89,14.89,14.87,14.89,49670.0,14.7424,14.7424,14.7226,14.7424,49670.0
2025-03-19 12:20:00,14.89,14.89,14.87,14.88,160995.0,14.7424,14.7424,14.7226,14.7325,160995.0
2025-03-19 12:25:00,14.88,14.88,14.87,14.88,48476.0,14.7325,14.7325,14.7226,14.7325,48476.0
2025-03-19 12:30:00,14.88,14.9,14.87,14.88,199752.0,14.7325,14.7523,14.7226,14.7325,199752.0
2025-03-19 12:35:00,14.88,14.9,14.87,14.9,100017.0,14.7325,14.7523,14.7226,14.7523,100017.0
2025-03-19 12:40:00,14.9,14.9,14.89,14.9,38986.0,14.7523,14.7523,14.7424,14.7523,38986.0
2025-03-19 12:45:00,14.9,14.92,14.89,14.92,208401.0,14.7523,14.7721,14.7424,14.7721,208401.0
2025-03-19 12:50:00,14.92,14.92,14.9,14.9,61094.0,14.7721,14.7721,14.7523,14.7523,61094.0
2025-03-19 12:55:00,14.91,14.91,14.88,14.89,57493.0,14.7622,14.7622,14.7325,14.7424,57493.0
2025-03-19 13:00:00,14.88,14.9,14.86,14.87,105377.0,14.7325,14.7523,14.7127,14.7226,105377.0
2025-03-19 13:05:00,14.87,14.88,14.86,14.87,100475.0,14.7226,14.7325,14.7127,14.7226,100475.0
2025-03-19 13:10:00,14.87,14.87,14.85,14.85,153941.0,14.7226,14.7226,14.7028,14.7028,153941.0
2025-03-19 13:15:00,14.86,14.87,14.84,14.86,118054.0,14.7127,14.7226,14.6929,14.7127,118054.0
2025-03-19 13:20:00,14.87,14.87,14.84,14.85,86747.0,14.7226,14.7226,14.6929,14.7028,86747.0
2025-03-19 13:25:00,14.85,14.85,14.83,14.84,179750.0,14.7028,14.7028,14.683,14.6929,179750.0
2025-03-19 13:30:00,14.84,14.86,14.83,14.86,153712.0,14.6929,14.7127,14.683,14.7127,153712.0
2025-03-19 13:35:00,14.85,14.88,14.85,14.88,107767.0,14.7028,14.7325,14.7028,14.7325,107767.0
2025-03-19 13:40:00,14.87,14.88,14.86,14.86,69495.0,14.7226,14.7325,14.7127,14.7127,69495.0
2025-03-19 13:45:00,14.87,14.88,14.84,14.86,173935.0,14.7226,14.7325,14.6929,14.7127,173935.0
2025-03-19 13:50:00,14.86,14.87,14.84,14.86,124657.0,14.7127,14.7226,14.6929,14.7127,124657.0
2025-03-19 13:55:00,14.86,14.86,14.82,14.83,106763.0,14.7127,14.7127,14.6731,14.683,106763.0
2025-03-19 14:00:00,14.82,14.92,14.78,14.89,300243.0,14.6731,14.7721,14.6335,14.7424,300243.0
2025-03-19 14:05:00,14.9,14.9,14.85,14.89,131482.0,14.7523,14.7523,14.7028,14.7424,131482.0
2025-03-19 14:10:00,14.89,14.92,14.88,14.91,170384.0,14.7424,14.7721,14.7325,14.7622,170384.0
2025-03-19 14:15:00,14.91,14.92,14.89,14.9,190513.0,14.7622,14.7721,14.7424,14.7523,190513.0
2025-03-19 14:20:00,14.91,14.92,14.89,14.91,239640.0,14.7622,14.7721,14.7424,14.7622,239640.0
2025-03-19 14:25:00,14.91,14.93,14.89,14.89,169697.0,14.7622,14.782,14.7424,14.7424,169697.0
2025-03-19 14:30:00,14.9,14.97,14.89,14.94,465762.0,14.7523,14.8216,14.7424,14.7919,465762.0
2025-03-19 14:35:00,14.95,14.96,14.92,14.93,426676.0,14.8018,14.8117,14.7721,14.782,426676.0
2025-03-19 14:40:00,14.93,14.98,14.92,14.98,399015.0,14.782,14.8315,14.7721,14.8315,399015.0
2025-03-19 14:45:00,14.98,15.0,14.95,14.97,485665.0,14.8315,14.8513,14.8018,14.8216,485665.0
2025-03-19 14:50:00,14.98,15.06,14.96,15.04,320367.0,14.8315,14.9107,14.8117,14.8909,320367.0
2025-03-19 14:55:00,15.04,15.07,15.02,15.04,524792.0,14.8909,14.9206,14.8711,14.8909,524792.0
2025-03-19 15:00:00,15.04,15.07,15.02,15.07,483160.0,14.8909,14.9206,14.8711,14.9206,483160.0
2025-03-19 15:05:00,15.06,15.09,15.05,15.09,469082.0,14.9107,14.9404,14.9008,14.9404,469082.0
2025-03-19 15:10:00,15.09,15.1,15.05,15.07,297553.0,14.9404,14.9503,14.9008,14.9206,297553.0
2025-03-19 15:15:00,15.07,15.08,15.05,15.06,293062.0,14.9206,14.9305,14.9008,14.9107,293062.0
2025-03-19 15:20:00,15.06,15.06,14.97,14.98,384330.0,14.9107,14.9107,14.8216,14.8315,384330.0
2025-03-19 15:25:00,14.99,14.99,14.89,14.92,496821.0,14.8414,14.8414,14.7424,14.7721,496821.0
2025-03-19 15:30:00,14.92,14.95,14.91,14.95,309445.0,14.7721,14.8018,14.7622,14.8018,309445.0
2025-03-19 15:35:00,14.95,14.98,14.92,14.97,278538.0,14.8018,14.8315,14.7721,14.8216,278538.0
2025-03-19 15:40:00,14.96,15.0,14.95,14.99,378150.0,14.8117,14.8513,14.8018,14.8414,378150.0
2025-03-19 15:45:00,15.0,15.01,14.98,14.99,397543.0,14.8513,14.8612,14.8315,14.8414,397543.0
2025-03-19 15:50:00,14.98,15.0,14.94,14.99,618211.0,14.8315,14.8513,14.7919,14.8414,618211.0
2025-03-19 15:55:00,14.98,14.99,14.96,14.97,1076940.0,14.8315,14.8414,14.8117,14.8216,1076940.0
2025-03-20 09:30:00,14.8,14.87,14.78,14.86,104096.0,14.6533,14.7226,14.6335,14.7127,104096.0
2025-03-20 09:35:00,14.86,14.89,14.83,14.85,66254.0,14.7127,14.7424,14.683,14.7028,66254.0
2025-03-20 09:40:00,14.86,14.9,14.83,14.9,57766.0,14.7127,14.7523,14.683,14.7523,57766.0
2025-03-20 09:45:00,14.9,14.93,14.89,14.91,145169.0,14.7523,14.782,14.7424,14.7622,145169.0
2025-03-20 09:50:00,14.91,14.95,14.9,14.95,54318.0,14.7622,14.8018,14.7523,14.8018,54318.0
2025-03-20 09:55:00,14.95,14.99,14.93,14.99,37180.0,14.8018,14.8414,14.782,14.8414,37180.0
2025-03-20 10:00:00,14.99,15.07,14.98,15.06,113183.0,14.8414,14.9206,14.8315,14.9107,113183.0
2025-03-20 10:05:00,15.06,15.12,15.04,15.1,198131.0,14.9107,14.9701,14.8909,14.9503,198131.0
2025-03-20 10:10:00,15.1,15.11,15.05,15.06,98896.0,14.9503,14.9602,14.9008,14.9107,98896.0
2025-03-20 10:15:00,15.06,15.09,15.01,15.04,456833.0,14.9107,14.9404,14.8612,14.8909,456833.0
2025-03-20 10:20:00,15.04,15.08,15.04,15.08,365006.0,14.8909,14.9305,14.8909,14.9305,365006.0
2025-03-20 10:25:00,15.08,15.09,15.05,15.06,321315.0,14.9305,14.9404,14.9008,14.9107,321315.0
2025-03-20 10:30:00,15.06,15.08,15.04,15.04,273038.0,14.9107,14.9305,14.8909,14.8909,273038.0
2025-03-20 10:35:00,15.04,15.06,15.01,15.03,544117.0,14.8909,14.9107,14.8612,14.881,544117.0
2025-03-20 10:40:00,15.04,15.06,15.03,15.04,315265.0,14.8909,14.9107,14.881,14.8909,315265.0
2025-03-20 10:45:00,15.04,15.05,15.01,15.04,294857.0,14.8909,14.9008,14.8612,14.8909,294857.0
2025-03-20 10:50:00,15.03,15.04,15.02,15.03,302756.0,14.881,14.8909,14.8711,14.881,302756.0
2025-03-20 10:55:00,15.02,15.05,15.02,15.03,493217.0,14.8711,14.9008,14.8711,14.881,493217.0
2025-03-20 11:00:00,15.03,15.07,15.01,15.07,525056.0,14.881,14.9206,14.8612,14.9206,525056.0
2025-03-20 11:05:00,15.07,15.08,15.05,15.07,499250.0,14.9206,14.9305,14.9008,14.9206,499250.0
2025-03-20 11:10:00,15.07,15.08,15.06,15.06,286567.0,14.9206,14.9305,14.9107,14.9107,286567.0
2025-03-20 11:15:00,15.07,15.07,15.04,15.06,197169.0,14.9206,14.9206,14.8909,14.9107,197169.0
2025-03-20 11:20:00,15.06,15.07,15.05,15.06,121550.0,14.9107,14.9206,14.9008,14.9107,121550.0
2025-03-20 11:25:00,15.05,15.08,15.04,15.06,263695.0,14.9008,14.9305,14.8909,14.9107,263695.0
2025-03-20 11:30:00,15.06,15.07,15.03,15.04,438756.0,14.9107,14.9206,14.881,14.8909,438756.0
2025-03-20 11:35:00,15.03,15.04,15.01,15.02,142087.0,14.881,14.8909,14.8612,14.8711,142087.0
2025-03-20 11:40:00,15.02,15.06,15.01,15.06,190768.0,14.8711,14.9107,14.8612,14.9107,190768.0
2025-03-20 11:45:00,15.06,15.07,15.04,15.06,176560.0,14.9107,14.9206,14.8909,14.9107,176560.0
2025-03-20 11:50:00,15.06,15.06,15.03,15.04,163899.0,14.9107,14.9107,14.881,14.8909,163899.0
2025-03-20 11:55:00,15.04,15.04,14.99,14.99,141531.0,14.8909,14.8909,14.8414,14.8414,141531.0
2025-03-20 12:00:00,15.0,15.04,14.99,15.01,214812.0,14.8513,14.8909,14.8414,14.8612,214812.0
2025-03-20 12:05:00,15.02,15.02,14.98,15.0,224148.0,14.8711,14.8711,14.8315,14.8513,224148.0
2025-03-20 12:10:00,15.0,15.01,14.98,15.01,182760.0,14.8513,14.8612,14.8315,14.8612,182760.0
2025-03-20 12:15:00,15.01,15.01,14.98,15.0,178882.0,14.8612,14.8612,14.8315,14.8513,178882.0
2025-03-20 12:20:00,14.99,15.0,14.97,14.98,119099.0,14.8414,14.8513,14.8216,14.8315,119099.0
2025-03-20 12:25:00,14.98,15.0,14.96,14.97,367493.0,14.8315,14.8513,14.8117,14.8216,367493.0
2025-03-20 12:30:00,14.98,14.99,14.95,14.95,237567.0,14.8315,14.8414,14.8018,14.8018,237567.0
2025-03-20 12:35:00,14.95,14.99,14.94,14.98,268113.0,14.8018,14.8414,14.7919,14.8315,268113.0
2025-03-20 12:40:00,14.97,14.99,14.96,14.98,118735.0,14.8216,14.8414,14.8117,14.8315,118735.0
2025-03-20 12:45:00,14.98,15.0,14.95,14.96,242515.0,14.8315,14.8513,14.8018,14.8117,242515.0
2025-03-20 12:50:00,14.96,14.99,14.95,14.99,141117.0,14.8117,14.8414,14.8018,14.8414,141117.0
2025-03-20 12:55:00,14.99,14.99,14.96,14.96,98565.0,14.8414,14.8414,14.8117,14.8117,98565.0
2025-03-20 13:00:00,14.96,14.99,14.96,14.99,63332.0,14.8117,14.8414,14.8117,14.8414,63332.0
2025-03-20 13:05:00,14.99,15.01,14.98,15.01,85803.0,14.8414,14.8612,14.8315,14.8612,85803.0
2025-03-20 13:10:00,15.01,15.03,15.0,15.03,98987.0,14.8612,14.881,14.8513,14.881,98987.0
2025-03-20 13:15:00,15.03,15.03,15.01,15.03,46405.0,14.881,14.881,14.8612,14.881,46405.0
2025-03-20 13:20:00,15.03,15.03,14.98,14.98,80186.0,14.881,14.881,14.8315,14.8315,80186.0
2025-03-20 13:25:00,14.98,14.99,14.93,14.95,86142.0,14.8315,14.8414,14.782,14.8018,86142.0
2025-03-20 13:30:00,14.94,14.98,14.94,14.96,74552.0,14.7919,14.8315,14.7919,14.8117,74552.0
2025-03-20 13:35:00,14.96,15.0,14.96,15.0,78528.0,14.8117,14.8513,14.8117,14.8513,78528.0
2025-03-20 13:40:00,15.0,15.0,14.98,15.0,70647.0,14.8513,14.8513,14.8315,14.8513,70647.0
2025-03-20 13:45:00,15.0,15.02,15.0,15.01,50913.0,14.8513,14.8711,14.8513,14.8612,50913.0
2025-03-20 13:50:00,15.01,15.02,14.99,14.99,111783.0,14.8612,14.8711,14.8414,14.8414,111783.0
2025-03-20 13:55:00,14.99,15.0,14.98,15.0,68227.0,14.8414,14.8513,14.8315,14.8513,68227.0
2025-03-20 14:00:00,15.0,15.02,14.99,15.0,99976.0,14.8513,14.8711,14.8414,14.8513,99976.0
2025-03-20 14:05:00,15.0,15.01,14.99,15.0,69700.0,14.8513,14.8612,14.8414,14.8513,69700.0
2025-03-20 14:10:00,15.0,15.01,14.99,15.0,41408.0,14.8513,14.8612,14.8414,14.8513,41408.0
2025-03-20 14:15:00,15.0,15.02,14.99,15.02,121108.0,14.8513,14.8711,14.8414,14.8711,121108.0
2025-03-20 14:20:00,15.01,15.02,14.99,15.0,161783.0,14.8612,14.8711,14.8414,14.8513,161783.0
2025-03-20 14:25:00,15.0,15.0,14.96,14.97,113367.0,14.8513,14.8513,14.8117,14.8216,113367.0
2025-03-20 14:30:00,14.96,14.98,14.95,14.96,255958.0,14.8117,14.8315,14.8018,14.8117,255958.0
2025-03-20 14:35:00,14.96,14.99,14.96,14.99,331537.0,14.8117,14.8414,14.8117,14.8414,331537.0
2025-03-20 14:40:00,14.99,14.99,14.95,14.96,148963.0,14.8414,14.8414,14.8018,14.8117,148963.0
2025-03-20 14:45:00,14.96,15.0,14.96,15.0,139001.0,14.8117,14.8513,14.8117,14.8513,139001.0
2025-03-20 14:50:00,15.0,15.02,14.99,15.02,265847.0,14.8513,14.8711,14.8414,14.8711,265847.0
2025-03-20 14:55:00,15.02,15.03,14.97,14.98,298114.0,14.8711,14.881,14.8216,14.8315,298114.0
2025-03-20 15:00:00,14.98,15.02,14.97,15.01,302065.0,14.8315,14.8711,14.8216,14.8612,302065.0
2025-03-20 15:05:00,15.02,15.03,15.0,15.02,195956.0,14.8711,14.881,14.8513,14.8711,195956.0
2025-03-20 15:10:00,15.02,15.03,15.01,15.01,128546.0,14.8711,14.881,14.8612,14.8612,128546.0
2025-03-20 15:15:00,15.01,15.03,15.01,15.01,270054.0,14.8612,14.881,14.8612,14.8612,270054.0
2025-03-20 15:20:00,15.02,15.04,15.01,15.04,173841.0,14.8711,14.8909,14.8612,14.8909,173841.0
2025-03-20 15:25:00,15.03,15.04,15.0,15.01,207861.0,14.881,14.8909,14.8513,14.8612,207861.0
2025-03-20 15:30:00,15.01,15.03,15.0,15.03,303696.0,14.8612,14.881,14.8513,14.881,303696.0
2025-03-20 15:35:00,15.02,15.03,15.01,15.03,245055.0,14.8711,14.881,14.8612,14.881,245055.0
2025-03-20 15:40:00,15.02,15.05,15.02,15.03,260407.0,14.8711,14.9008,14.8711,14.881,260407.0
2025-03-20 15:45:00,15.03,15.04,15.02,15.03,248252.0,14.881,14.8909,14.8711,14.881,248252.0
2025-03-20 15:50:00,15.02,15.03,14.97,14.98,528881.0,14.8711,14.881,14.8216,14.8315,528881.0
2025-03-20 15:55:00,14.98,15.0,14.93,14.95,1298275.0,14.8315,14.8513,14.782,14.8018,1298275.0
2025-03-21 09:30:00,14.8,14.92,14.77,14.91,2044362.0,14.6533,14.7721,14.6236,14.7622,2044362.0
2025-03-21 09:35:00,14.9,14.96,14.88,14.9,196217.0,14.7523,14.8117,14.7325,14.7523,196217.0
2025-03-21 09:40:00,14.9,14.91,14.87,14.89,107120.0,14.7523,14.7622,14.7226,14.7424,107120.0
2025-03-21 09:45:00,14.89,14.89,14.83,14.84,129796.0,14.7424,14.7424,14.683,14.6929,129796.0
2025-03-21 09:50:00,14.83,14.84,14.78,14.81,146019.0,14.683,14.6929,14.6335,14.6632,146019.0
2025-03-21 09:55:00,14.81,14.84,14.8,14.83,186523.0,14.6632,14.6929,14.6533,14.683,186523.0
2025-03-21 10:00:00,14.83,14.84,14.79,14.81,373088.0,14.683,14.6929,14.6434,14.6632,373088.0
2025-03-21 10:05:00,14.82,14.82,14.78,14.78,228566.0,14.6731,14.6731,14.6335,14.6335,228566.0
2025-03-21 10:10:00,14.78,14.81,14.74,14.79,248122.0,14.6335,14.6632,14.5939,14.6434,248122.0
2025-03-21 10:15:00,14.79,14.82,14.77,14.82,193386.0,14.6434,14.6731,14.6236,14.6731,193386.0
2025-03-21 10:20:00,14.81,14.83,14.79,14.83,179682.0,14.6632,14.683,14.6434,14.683,179682.0
2025-03-21 10:25:00,14.83,14.85,14.81,14.83,218332.0,14.683,14.7028,14.6632,14.683,218332.0
2025-03-21 10:30:00,14.83,14.84,14.81,14.83,427624.0,14.683,14.6929,14.6632,14.683,427624.0
2025-03-21 10:35:00,14.82,14.84,14.81,14.83,379932.0,14.6731,14.6929,14.6632,14.683,379932.0
2025-03-21 10:40:00,14.83,14.86,14.82,14.86,366841.0,14.683,14.7127,14.6731,14.7127,366841.0
2025-03-21 10:45:00,14.86,14.88,14.85,14.88,239281.0,14.7127,14.7325,14.7028,14.7325,239281.0
2025-03-21 10:50:00,14.88,14.89,14.86,14.88,386834.0,14.7325,14.7424,14.7127,14.7325,386834.0
2025-03-21 10:55:00,14.88,14.89,14.86,14.89,395232.0,14.7325,14.7424,14.7127,14.7424,395232.0
2025-03-21 11:00:00,14.89,14.91,14.88,14.89,450566.0,14.7424,14.7622,14.7325,14.7424,450566.0
2025-03-21 11:05:00,14.89,14.91,14.88,14.9,254874.0,14.7424,14.7622,14.7325,14.7523,254874.0
2025-03-21 11:10:00,14.9,14.92,14.89,14.89,329797.0,14.7523,14.7721,14.7424,14.7424,329797.0
2025-03-21 11:15:00,14.89,14.9,14.86,14.89,280309.0,14.7424,14.7523,14.7127,14.7424,280309.0
2025-03-21 11:20:00,14.89,14.91,14.88,14.91,219438.0,14.7424,14.7622,14.7325,14.7622,219438.0
2025-03-21 11:25:00,14.9,14.91,14.88,14.89,236063.0,14.7523,14.7622,14.7325,14.7424,236063.0
2025-03-21 11:30:00,14.88,14.9,14.86,14.87,303777.0,14.7325,14.7523,14.7127,14.7226,303777.0
2025-03-21 11:35:00,14.87,14.9,14.86,14.89,341394.0,14.7226,14.7523,14.7127,14.7424,341394.0
2025-03-21 11:40:00,14.89,14.9,14.88,14.89,285491.0,14.7424,14.7523,14.7325,14.7424,285491.0
2025-03-21 11:45:00,14.89,14.9,14.87,14.89,248876.0,14.7424,14.7523,14.7226,14.7424,248876.0
2025-03-21 11:50:00,14.89,14.89,14.85,14.87,382928.0,14.7424,14.7424,14.7028,14.7226,382928.0
2025-03-21 11:55:00,14.87,14.88,14.86,14.88,117255.0,14.7226,14.7325,14.7127,14.7325,117255.0
2025-03-21 12:00:00,14.88,14.9,14.85,14.89,387770.0,14.7325,14.7523,14.7028,14.7424,387770.0
2025-03-21 12:05:00,14.89,14.92,14.88,14.92,426833.0,14.7424,14.7721,14.7325,14.7721,426833.0
2025-03-21 12:10:00,14.92,14.96,14.91,14.94,520036.0,14.7721,14.8117,14.7622,14.7919,520036.0
2025-03-21 12:15:00,14.94,14.98,14.92,14.97,329273.0,14.7919,14.8315,14.7721,14.8216,329273.0
2025-03-21 12:20:00,14.96,15.0,14.96,15.0,260983.0,14.8117,14.8513,14.8117,14.8513,260983.0
2025-03-21 12:25:00,15.0,15.01,14.98,14.99,536824.0,14.8513,14.8612,14.8315,14.8414,536824.0
2025-03-21 12:30:00,14.99,14.99,14.95,14.96,154453.0,14.8414,14.8414,14.8018,14.8117,154453.0
2025-03-21 12:35:00,14.96,14.98,14.95,14.98,103380.0,14.8117,14.8315,14.8018,14.8315,103380.0
2025-03-21 12:40:00,14.98,14.99,14.96,14.96,169823.0,14.8315,14.8414,14.8117,14.8117,169823.0
2025-03-21 12:45:00,14.96,14.99,14.96,14.99,219701.0,14.8117,14.8414,14.8117,14.8414,219701.0
2025-03-21 12:50:00,14.99,15.0,14.97,14.99,213001.0,14.8414,14.8513,14.8216,14.8414,213001.0
2025-03-21 12:55:00,14.99,15.01,14.98,15.01,166106.0,14.8414,14.8612,14.8315,14.8612,166106.0
2025-03-21 13:00:00,15.0,15.01,14.99,15.01,207510.0,14.8513,14.8612,14.8414,14.8612,207510.0
2025-03-21 13:05:00,15.01,15.05,15.0,15.04,358504.0,14.8612,14.9008,14.8513,14.8909,358504.0
2025-03-21 13:10:00,15.04,15.04,15.0,15.02,360662.0,14.8909,14.8909,14.8513,14.8711,360662.0
2025-03-21 13:15:00,15.01,15.02,15.0,15.01,277741.0,14.8612,14.8711,14.8513,14.8612,277741.0
2025-03-21 13:20:00,15.01,15.04,15.0,15.03,207143.0,14.8612,14.8909,14.8513,14.881,207143.0
2025-03-21 13:25:00,15.03,15.03,15.01,15.02,87889.0,14.881,14.881,14.8612,14.8711,87889.0
2025-03-21 13:30:00,15.02,15.02,14.99,15.02,236683.0,14.8711,14.8711,14.8414,14.8711,236683.0
2025-03-21 13:35:00,15.02,15.05,15.01,15.04,154358.0,14.8711,14.9008,14.8612,14.8909,154358.0
2025-03-21 13:40:00,15.04,15.05,15.02,15.04,238407.0,14.8909,14.9008,14.8711,14.8909,238407.0
2025-03-21 13:45:00,15.04,15.07,15.03,15.05,470906.0,14.8909,14.9206,14.881,14.9008,470906.0
2025-03-21 13:50:00,15.06,15.06,15.04,15.06,392065.0,14.9107,14.9107,14.8909,14.9107,392065.0
2025-03-21 13:55:00,15.06,15.06,15.01,15.02,257092.0,14.9107,14.9107,14.8612,14.8711,257092.0
2025-03-21 14:00:00,15.02,15.03,15.01,15.02,83908.0,14.8711,14.881,14.8612,14.8711,83908.0
2025-03-21 14:05:00,15.02,15.02,14.98,14.99,204946.0,14.8711,14.8711,14.8315,14.8414,204946.0
2025-03-21 14:10:00,14.99,15.0,14.98,15.0,247759.0,14.8414,14.8513,14.8315,14.8513,247759.0
2025-03-21 14:15:00,15.0,15.01,14.98,15.0,275595.0,14.8513,14.8612,14.8315,14.8513,275595.0
2025-03-21 14:20:00,15.0,15.01,14.97,14.99,313324.0,14.8513,14.8612,14.8216,14.8414,313324.0
2025-03-21 14:25:00,14.98,14.98,14.93,14.94,460702.0,14.8315,14.8315,14.782,14.7919,460702.0
2025-03-21 14:30:00,14.95,14.98,14.94,14.95,436312.0,14.8018,14.8315,14.7919,14.8018,436312.0
2025-03-21 14:35:00,14.95,14.98,14.94,14.96,331116.0,14.8018,14.8315,14.7919,14.8117,331116.0
2025-03-21 14:40:00,14.96,14.97,14.95,14.96,159235.0,14.8117,14.8216,14.8018,14.8117,159235.0
2025-03-21 14:45:00,14.96,14.97,14.92,14.94,410765.0,14.8117,14.8216,14.7721,14.7919,410765.0
2025-03-21 14:50:00,14.94,14.94,14.91,14.92,199196.0,14.7919,14.7919,14.7622,14.7721,199196.0
2025-03-21 14:55:00,14.91,14.92,14.9,14.91,387516.0,14.7622,14.7721,14.7523,14.7622,387516.0
2025-03-21 15:00:00,14.91,14.91,14.88,14.9,357515.0,14.7622,14.7622,14.7325,14.7523,357515.0
2025-03-21 15:05:00,14.9,14.91,14.89,14.91,355943.0,14.7523,14.7622,14.7424,14.7622,355943.0
2025-03-21 15:10:00,14.9,14.93,14.9,14.93,283761.0,14.7523,14.782,14.7523,14.782,283761.0
2025-03-21 15:15:00,14.93,14.93,14.91,14.92,299569.0,14.782,14.782,14.7622,14.7721,299569.0
2025-03-21 15:20:00,14.92,14.92,14.88,14.91,439494.0,14.7721,14.7721,14.7325,14.7622,439494.0
2025-03-21 15:25:00,14.9,14.91,14.86,14.88,271427.0,14.7523,14.7622,14.7127,14.7325,271427.0
2025-03-21 15:30:00,14.88,14.88,14.86,14.88,379962.0,14.7325,14.7325,14.7127,14.7325,379962.0
2025-03-21 15:35:00,14.88,14.89,14.85,14.86,713986.0,14.7325,14.7424,14.7028,14.7127,713986.0
2025-03-21 15:40:00,14.87,14.87,14.83,14.86,607993.0,14.7226,14.7226,14.683,14.7127,607993.0
2025-03-21 15:45:00,14.86,14.87,14.84,14.87,697938.0,14.7127,14.7226,14.6929,14.7226,697938.0
2025-03-21 15:50:00,14.87,14.96,14.84,14.9,3341064.0,14.7226,14.8117,14.6929,14.7523,3341064.0
2025-03-21 15:55:00,14.9,15.02,14.9,14.98,3830659.0,14.7523,14.8711,14.7523,14.8315,3830659.0
2025-03-24 09:30:00,15.19,15.24,15.11,15.17,204798.0,15.0394,15.0889,14.9602,15.0196,204798.0
2025-03-24 09:35:00,15.17,15.2,15.14,15.19,124482.0,15.0196,15.0493,14.9899,15.0394,124482.0
2025-03-24 09:40:00,15.18,15.27,15.17,15.2,136214.0,15.0295,15.1186,15.0196,15.0493,136214.0
2025-03-24 09:45:00,15.2,15.26,15.2,15.23,306583.0,15.0493,15.1087,15.0493,15.079,306583.0
2025-03-24 09:50:00,15.23,15.23,15.17,15.19,382108.0,15.079,15.079,15.0196,15.0394,382108.0
2025-03-24 09:55:00,15.2,15.2,15.17,15.2,83269.0,15.0493,15.0493,15.0196,15.0493,83269.0
2025-03-24 10:00:00,15.2,15.2,15.16,15.18,91836.0,15.0493,15.0493,15.0097,15.0295,91836.0
2025-03-24 10:05:00,15.18,15.21,15.17,15.21,244728.0,15.0295,15.0592,15.0196,15.0592,244728.0
2025-03-24 10:10:00,15.21,15.25,15.2,15.25,169491.0,15.0592,15.0988,15.0493,15.0988,169491.0
2025-03-24 10:15:00,15.25,15.25,15.21,15.24,133531.0,15.0988,15.0988,15.0592,15.0889,133531.0
2025-03-24 10:20:00,15.24,15.25,15.21,15.21,181367.0,15.0889,15.0988,15.0592,15.0592,181367.0
2025-03-24 10:25:00,15.21,15.23,15.21,15.23,89617.0,15.0592,15.079,15.0592,15.079,89617.0
2025-03-24 10:30:00,15.23,15.23,15.2,15.22,171607.0,15.079,15.079,15.0493,15.0691,171607.0
2025-03-24 10:35:00,15.22,15.23,15.2,15.21,138039.0,15.0691,15.079,15.0493,15.0592,138039.0
2025-03-24 10:40:00,15.21,15.22,15.2,15.21,133986.0,15.0592,15.0691,15.0493,15.0592,133986.0
2025-03-24 10:45:00,15.21,15.24,15.19,15.23,143580.0,15.0592,15.0889,15.0394,15.079,143580.0
2025-03-24 10:50:00,15.23,15.23,15.22,15.23,59001.0,15.079,15.079,15.0691,15.079,59001.0
2025-03-24 10:55:00,15.23,15.25,15.22,15.25,136297.0,15.079,15.0988,15.0691,15.0988,136297.0
2025-03-24 11:00:00,15.25,15.27,15.24,15.26,157674.0,15.0988,15.1186,15.0889,15.1087,157674.0
2025-03-24 11:05:00,15.26,15.27,15.25,15.27,45986.0,15.1087,15.1186,15.0988,15.1186,45986.0
2025-03-24 11:10:00,15.27,15.27,15.25,15.27,93393.0,15.1186,15.1186,15.0988,15.1186,93393.0
2025-03-24 11:15:00,15.27,15.29,15.26,15.27,75710.0,15.1186,15.1384,15.1087,15.1186,75710.0
2025-03-24 11:20:00,15.28,15.29,15.27,15.28,98770.0,15.1285,15.1384,15.1186,15.1285,98770.0
2025-03-24 11:25:00,15.28,15.3,15.27,15.3,142288.0,15.1285,15.1483,15.1186,15.1483,142288.0
2025-03-24 11:30:00,15.3,15.3,15.28,15.29,53471.0,15.1483,15.1483,15.1285,15.1384,53471.0
2025-03-24 11:35:00,15.29,15.29,15.27,15.28,53526.0,15.1384,15.1384,15.1186,15.1285,53526.0
2025-03-24 11:40:00,15.28,15.28,15.26,15.26,43513.0,15.1285,15.1285,15.1087,15.1087,43513.0
2025-03-24 11:45:00,15.26,15.27,15.24,15.25,176721.0,15.1087,15.1186,15.0889,15.0988,176721.0
2025-03-24 11:50:00,15.25,15.27,15.24,15.27,81217.0,15.0988,15.1186,15.0889,15.1186,81217.0
2025-03-24 11:55:00,15.27,15.27,15.25,15.26,63644.0,15.1186,15.1186,15.0988,15.1087,63644.0
2025-03-24 12:00:00,15.26,15.28,15.25,15.28,111331.0,15.1087,15.1285,15.0988,15.1285,111331.0
2025-03-24 12:05:00,15.28,15.3,15.28,15.29,96158.0,15.1285,15.1483,15.1285,15.1384,96158.0
2025-03-24 12:10:00,15.29,15.3,15.27,15.28,69216.0,15.1384,15.1483,15.1186,15.1285,69216.0
2025-03-24 12:15:00,15.28,15.29,15.26,15.26,123066.0,15.1285,15.1384,15.1087,15.1087,123066.0
2025-03-24 12:20:00,15.26,15.28,15.25,15.27,112271.0,15.1087,15.1285,15.0988,15.1186,112271.0
2025-03-24 12:25:00,15.27,15.27,15.22,15.23,285053.0,15.1186,15.1186,15.0691,15.079,285053.0
2025-03-24 12:30:00,15.23,15.23,15.21,15.22,215876.0,15.079,15.079,15.0592,15.0691,215876.0
2025-03-24 12:35:00,15.23,15.23,15.21,15.21,32343.0,15.079,15.079,15.0592,15.0592,32343.0
2025-03-24 12:40:00,15.21,15.22,15.2,15.21,67859.0,15.0592,15.0691,15.0493,15.0592,67859.0
2025-03-24 12:45:00,15.22,15.22,15.19,15.19,99664.0,15.0691,15.0691,15.0394,15.0394,99664.0
2025-03-24 12:50:00,15.2,15.21,15.19,15.21,164455.0,15.0493,15.0592,15.0394,15.0592,164455.0
2025-03-24 12:55:00,15.21,15.21,15.2,15.2,45389.0,15.0592,15.0592,15.0493,15.0493,45389.0
2025-03-24 13:00:00,15.21,15.21,15.2,15.2,23591.0,15.0592,15.0592,15.0493,15.0493,23591.0
2025-03-24 13:05:00,15.21,15.24,15.2,15.22,177002.0,15.0592,15.0889,15.0493,15.0691,177002.0
2025-03-24 13:10:00,15.22,15.23,15.2,15.21,86121.0,15.0691,15.079,15.0493,15.0592,86121.0
2025-03-24 13:15:00,15.21,15.23,15.2,15.21,269822.0,15.0592,15.079,15.0493,15.0592,269822.0
2025-03-24 13:20:00,15.21,15.22,15.2,15.21,85984.0,15.0592,15.0691,15.0493,15.0592,85984.0
2025-03-24 13:25:00,15.21,15.21,15.2,15.21,51609.0,15.0592,15.0592,15.0493,15.0592,51609.0
2025-03-24 13:30:00,15.21,15.23,15.2,15.22,280401.0,15.0592,15.079,15.0493,15.0691,280401.0
2025-03-24 13:35:00,15.23,15.24,15.22,15.24,104892.0,15.079,15.0889,15.0691,15.0889,104892.0
2025-03-24 13:40:00,15.23,15.24,15.21,15.21,96555.0,15.079,15.0889,15.0592,15.0592,96555.0
2025-03-24 13:45:00,15.21,15.23,15.21,15.23,79223.0,15.0592,15.079,15.0592,15.079,79223.0
2025-03-24 13:50:00,15.23,15.23,15.21,15.23,73992.0,15.079,15.079,15.0592,15.079,73992.0
2025-03-24 13:55:00,15.23,15.23,15.22,15.23,32106.0,15.079,15.079,15.0691,15.079,32106.0
2025-03-24 14:00:00,15.23,15.23,15.21,15.21,60896.0,15.079,15.079,15.0592,15.0592,60896.0
2025-03-24 14:05:00,15.21,15.23,15.21,15.21,117638.0,15.0592,15.079,15.0592,15.0592,117638.0
2025-03-24 14:10:00,15.21,15.22,15.2,15.21,51315.0,15.0592,15.0691,15.0493,15.0592,51315.0
2025-03-24 14:15:00,15.21,15.22,15.21,15.21,48989.0,15.0592,15.0691,15.0592,15.0592,48989.0
2025-03-24 14:20:00,15.22,15.22,15.19,15.19,90679.0,15.0691,15.0691,15.0394,15.0394,90679.0
2025-03-24 14:25:00,15.2,15.21,15.19,15.21,35092.0,15.0493,15.0592,15.0394,15.0592,35092.0
2025-03-24 14:30:00,15.21,15.21,15.2,15.21,38980.0,15.0592,15.0592,15.0493,15.0592,38980.0
2025-03-24 14:35:00,15.21,15.25,15.2,15.25,205717.0,15.0592,15.0988,15.0493,15.0988,205717.0
2025-03-24 14:40:00,15.25,15.28,15.24,15.28,166710.0,15.0988,15.1285,15.0889,15.1285,166710.0
2025-03-24 14:45:00,15.28,15.28,15.25,15.27,225578.0,15.1285,15.1285,15.0988,15.1186,225578.0
2025-03-24 14:50:00,15.27,15.28,15.26,15.26,114444.0,15.1186,15.1285,15.1087,15.1087,114444.0
2025-03-24 14:55:00,15.27,15.28,15.26,15.28,121793.0,15.1186,15.1285,15.1087,15.1285,121793.0
2025-03-24 15:00:00,15.27,15.29,15.26,15.29,136874.0,15.1186,15.1384,15.1087,15.1384,136874.0
2025-03-24 15:05:00,15.29,15.32,15.28,15.31,260320.0,15.1384,15.1681,15.1285,15.1582,260320.0
2025-03-24 15:10:00,15.31,15.32,15.3,15.32,90313.0,15.1582,15.1681,15.1483,15.1681,90313.0
2025-03-24 15:15:00,15.32,15.35,15.31,15.34,313015.0,15.1681,15.1978,15.1582,15.1879,313015.0
2025-03-24 15:20:00,15.34,15.36,15.33,15.36,174136.0,15.1879,15.2077,15.178,15.2077,174136.0
2025-03-24 15:25:00,15.36,15.36,15.33,15.34,376136.0,15.2077,15.2077,15.178,15.1879,376136.0
2025-03-24 15:30:00,15.33,15.34,15.31,15.32,190156.0,15.178,15.1879,15.1582,15.1681,190156.0
2025-03-24 15:35:00,15.32,15.35,15.31,15.35,236061.0,15.1681,15.1978,15.1582,15.1978,236061.0
2025-03-24 15:40:00,15.35,15.38,15.34,15.37,321821.0,15.1978,15.2275,15.1879,15.2176,321821.0
2025-03-24 15:45:00,15.37,15.4,15.36,15.38,345400.0,15.2176,15.2473,15.2077,15.2275,345400.0
2025-03-24 15:50:00,15.37,15.39,15.34,15.39,555054.0,15.2176,15.2374,15.1879,15.2374,555054.0
2025-03-24 15:55:00,15.39,15.39,15.33,15.34,1211717.0,15.2374,15.2374,15.178,15.1879,1211717.0
2025-03-25 09:30:00,15.35,15.42,15.32,15.42,151992.0,15.1978,15.2671,15.1681,15.2671,151992.0
2025-03-25 09:35:00,15.42,15.42,15.35,15.37,70899.0,15.2671,15.2671,15.1978,15.2176,70899.0
2025-03-25 09:40:00,15.38,15.38,15.31,15.32,65915.0,15.2275,15.2275,15.1582,15.1681,65915.0
2025-03-25 09:45:00,15.32,15.36,15.29,15.29,163685.0,15.1681,15.2077,15.1384,15.1384,163685.0
2025-03-25 09:50:00,15.29,15.31,15.28,15.29,101119.0,15.1384,15.1582,15.1285,15.1384,101119.0
2025-03-25 09:55:00,15.29,15.32,15.27,15.28,68862.0,15.1384,15.1681,15.1186,15.1285,68862.0
2025-03-25 10:00:00,15.27,15.28,15.24,15.26,89078.0,15.1186,15.1285,15.0889,15.1087,89078.0
2025-03-25 10:05:00,15.26,15.29,15.25,15.27,106640.0,15.1087,15.1384,15.0988,15.1186,106640.0
2025-03-25 10:10:00,15.27,15.3,15.27,15.29,168607.0,15.1186,15.1483,15.1186,15.1384,168607.0
2025-03-25 10:15:00,15.28,15.32,15.28,15.31,163988.0,15.1285,15.1681,15.1285,15.1582,163988.0
2025-03-25 10:20:00,15.32,15.35,15.31,15.35,147846.0,15.1681,15.1978,15.1582,15.1978,147846.0
2025-03-25 10:25:00,15.35,15.35,15.32,15.34,132031.0,15.1978,15.1978,15.1681,15.1879,132031.0
2025-03-25 10:30:00,15.34,15.37,15.34,15.37,178434.0,15.1879,15.2176,15.1879,15.2176,178434.0
2025-03-25 10:35:00,15.37,15.4,15.36,15.39,239413.0,15.2176,15.2473,15.2077,15.2374,239413.0
2025-03-25 10:40:00,15.39,15.4,15.37,15.4,157406.0,15.2374,15.2473,15.2176,15.2473,157406.0
2025-03-25 10:45:00,15.4,15.4,15.36,15.36,191716.0,15.2473,15.2473,15.2077,15.2077,191716.0
2025-03-25 10:50:00,15.36,15.37,15.34,15.35,153455.0,15.2077,15.2176,15.1879,15.1978,153455.0
2025-03-25 10:55:00,15.36,15.36,15.34,15.35,91817.0,15.2077,15.2077,15.1879,15.1978,91817.0
2025-03-25 11:00:00,15.35,15.4,15.34,15.39,234356.0,15.1978,15.2473,15.1879,15.2374,234356.0
2025-03-25 11:05:00,15.4,15.4,15.37,15.39,82865.0,15.2473,15.2473,15.2176,15.2374,82865.0
2025-03-25 11:10:00,15.39,15.39,15.37,15.38,124925.0,15.2374,15.2374,15.2176,15.2275,124925.0
2025-03-25 11:15:00,15.38,15.39,15.37,15.38,210641.0,15.2275,15.2374,15.2176,15.2275,210641.0
2025-03-25 11:20:00,15.39,15.4,15.38,15.4,126010.0,15.2374,15.2473,15.2275,15.2473,126010.0
2025-03-25 11:25:00,15.4,15.41,15.39,15.4,169565.0,15.2473,15.2572,15.2374,15.2473,169565.0
2025-03-25 11:30:00,15.4,15.41,15.39,15.39,123943.0,15.2473,15.2572,15.2374,15.2374,123943.0
2025-03-25 11:35:00,15.39,15.39,15.38,15.39,50212.0,15.2374,15.2374,15.2275,15.2374,50212.0
2025-03-25 11:40:00,15.39,15.41,15.38,15.4,234545.0,15.2374,15.2572,15.2275,15.2473,234545.0
2025-03-25 11:45:00,15.41,15.41,15.36,15.37,105940.0,15.2572,15.2572,15.2077,15.2176,105940.0
2025-03-25 11:50:00,15.37,15.37,15.35,15.35,73361.0,15.2176,15.2176,15.1978,15.1978,73361.0
2025-03-25 11:55:00,15.35,15.36,15.34,15.36,41855.0,15.1978,15.2077,15.1879,15.2077,41855.0
2025-03-25 12:00:00,15.36,15.36,15.35,15.36,30211.0,15.2077,15.2077,15.1978,15.2077,30211.0
2025-03-25 12:05:00,15.35,15.38,15.35,15.38,88022.0,15.1978,15.2275,15.1978,15.2275,88022.0
2025-03-25 12:10:00,15.38,15.38,15.35,15.38,134821.0,15.2275,15.2275,15.1978,15.2275,134821.0
2025-03-25 12:15:00,15.38,15.39,15.37,15.39,238584.0,15.2275,15.2374,15.2176,15.2374,238584.0
2025-03-25 12:20:00,15.39,15.43,15.38,15.43,208988.0,15.2374,15.277,15.2275,15.277,208988.0
2025-03-25 12:25:00,15.43,15.43,15.4,15.42,224541.0,15.277,15.277,15.2473,15.2671,224541.0
2025-03-25 12:30:00,15.42,15.43,15.41,15.43,114814.0,15.2671,15.277,15.2572,15.277,114814.0
2025-03-25 12:35:00,15.43,15.46,15.42,15.43,179138.0,15.277,15.3067,15.2671,15.277,179138.0
2025-03-25 12:40:00,15.43,15.44,15.42,15.44,71529.0,15.277,15.2869,15.2671,15.2869,71529.0
2025-03-25 12:45:00,15.44,15.44,15.42,15.42,80889.0,15.2869,15.2869,15.2671,15.2671,80889.0
2025-03-25 12:50:00,15.42,15.43,15.41,15.42,125206.0,15.2671,15.277,15.2572,15.2671,125206.0
2025-03-25 12:55:00,15.42,15.42,15.4,15.41,63316.0,15.2671,15.2671,15.2473,15.2572,63316.0
2025-03-25 13:00:00,15.41,15.42,15.4,15.41,39646.0,15.2572,15.2671,15.2473,15.2572,39646.0
2025-03-25 13:05:00,15.42,15.44,15.41,15.44,60008.0,15.2671,15.2869,15.2572,15.2869,60008.0
2025-03-25 13:10:00,15.44,15.44,15.42,15.43,61296.0,15.2869,15.2869,15.2671,15.277,61296.0
2025-03-25 13:15:00,15.42,15.43,15.41,15.41,92909.0,15.2671,15.277,15.2572,15.2572,92909.0
2025-03-25 13:20:00,15.42,15.42,15.4,15.41,83273.0,15.2671,15.2671,15.2473,15.2572,83273.0
2025-03-25 13:25:00,15.41,15.41,15.38,15.39,107871.0,15.2572,15.2572,15.2275,15.2374,107871.0
2025-03-25 13:30:00,15.39,15.42,15.38,15.41,209729.0,15.2374,15.2671,15.2275,15.2572,209729.0
2025-03-25 13:35:00,15.41,15.42,15.4,15.41,129394.0,15.2572,15.2671,15.2473,15.2572,129394.0
2025-03-25 13:40:00,15.42,15.44,15.41,15.43,222769.0,15.2671,15.2869,15.2572,15.277,222769.0
2025-03-25 13:45:00,15.43,15.44,15.42,15.42,258122.0,15.277,15.2869,15.2671,15.2671,258122.0
2025-03-25 13:50:00,15.43,15.43,15.42,15.42,40511.0,15.277,15.277,15.2671,15.2671,40511.0
2025-03-25 13:55:00,15.42,15.43,15.42,15.43,20874.0,15.2671,15.277,15.2671,15.277,20874.0
2025-03-25 14:00:00,15.42,15.43,15.41,15.43,59256.0,15.2671,15.277,15.2572,15.277,59256.0
2025-03-25 14:05:00,15.43,15.43,15.41,15.43,127703.0,15.277,15.277,15.2572,15.277,127703.0
2025-03-25 14:10:00,15.43,15.44,15.42,15.43,73542.0,15.277,15.2869,15.2671,15.277,73542.0
2025-03-25 14:15:00,15.42,15.43,15.42,15.43,59476.0,15.2671,15.277,15.2671,15.277,59476.0
2025-03-25 14:20:00,15.43,15.43,15.41,15.43,141763.0,15.277,15.277,15.2572,15.277,141763.0
2025-03-25 14:25:00,15.42,15.42,15.39,15.4,71724.0,15.2671,15.2671,15.2374,15.2473,71724.0
2025-03-25 14:30:00,15.4,15.4,15.37,15.39,167165.0,15.2473,15.2473,15.2176,15.2374,167165.0
2025-03-25 14:35:00,15.38,15.39,15.36,15.36,111317.0,15.2275,15.2374,15.2077,15.2077,111317.0
2025-03-25 14:40:00,15.37,15.37,15.34,15.35,81301.0,15.2176,15.2176,15.1879,15.1978,81301.0
2025-03-25 14:45:00,15.35,15.35,15.32,15.33,105631.0,15.1978,15.1978,15.1681,15.178,105631.0
2025-03-25 14:50:00,15.33,15.34,15.32,15.34,204551.0,15.178,15.1879,15.1681,15.1879,204551.0
2025-03-25 14:55:00,15.34,15.34,15.32,15.34,214274.0,15.1879,15.1879,15.1681,15.1879,214274.0
2025-03-25 15:00:00,15.33,15.37,15.33,15.37,141068.0,15.178,15.2176,15.178,15.2176,141068.0
2025-03-25 15:05:00,15.37,15.38,15.36,15.37,125923.0,15.2176,15.2275,15.2077,15.2176,125923.0
2025-03-25 15:10:00,15.37,15.38,15.36,15.37,93598.0,15.2176,15.2275,15.2077,15.2176,93598.0
2025-03-25 15:15:00,15.37,15.38,15.36,15.38,127926.0,15.2176,15.2275,15.2077,15.2275,127926.0
2025-03-25 15:20:00,15.38,15.38,15.35,15.35,531938.0,15.2275,15.2275,15.1978,15.1978,531938.0
2025-03-25 15:25:00,15.36,15.36,15.34,15.34,155023.0,15.2077,15.2077,15.1879,15.1879,155023.0
2025-03-25 15:30:00,15.34,15.36,15.33,15.35,424938.0,15.1879,15.2077,15.178,15.1978,424938.0
2025-03-25 15:35:00,15.34,15.35,15.3,15.34,492053.0,15.1879,15.1978,15.1483,15.1879,492053.0
2025-03-25 15:40:00,15.34,15.38,15.33,15.36,255140.0,15.1879,15.2275,15.178,15.2077,255140.0
2025-03-25 15:45:00,15.37,15.38,15.34,15.38,352686.0,15.2176,15.2275,15.1879,15.2275,352686.0
2025-03-25 15:50:00,15.37,15.37,15.32,15.33,607506.0,15.2176,15.2176,15.1681,15.178,607506.0
2025-03-25 15:55:00,15.33,15.34,15.31,15.33,1058352.0,15.178,15.1879,15.1582,15.178,1058352.0
2025-03-26 09:30:00,15.39,15.44,15.36,15.42,222077.0,15.2374,15.2869,15.2077,15.2671,222077.0
2025-03-26 09:35:00,15.43,15.49,15.41,15.49,97652.0,15.277,15.3364,15.2572,15.3364,97652.0
2025-03-26 09:40:00,15.49,15.52,15.48,15.5,180276.0,15.3364,15.3661,15.3265,15.3463,180276.0
2025-03-26 09:45:00,15.49,15.51,15.45,15.49,166965.0,15.3364,15.3562,15.2968,15.3364,166965.0
2025-03-26 09:50:00,15.49,15.52,15.45,15.5,103083.0,15.3364,15.3661,15.2968,15.3463,103083.0
2025-03-26 09:55:00,15.5,15.54,15.49,15.51,254088.0,15.3463,15.3859,15.3364,15.3562,254088.0
2025-03-26 10:00:00,15.5,15.5,15.46,15.48,231927.0,15.3463,15.3463,15.3067,15.3265,231927.0
2025-03-26 10:05:00,15.47,15.53,15.47,15.5,165259.0,15.3166,15.376,15.3166,15.3463,165259.0
2025-03-26 10:10:00,15.49,15.55,15.49,15.55,191342.0,15.3364,15.3958,15.3364,15.3958,191342.0
2025-03-26 10:15:00,15.55,15.55,15.51,15.53,142596.0,15.3958,15.3958,15.3562,15.376,142596.0
2025-03-26 10:20:00,15.53,15.53,15.47,15.47,324777.0,15.376,15.376,15.3166,15.3166,324777.0
2025-03-26 10:25:00,15.47,15.48,15.45,15.46,268353.0,15.3166,15.3265,15.2968,15.3067,268353.0
2025-03-26 10:30:00,15.46,15.48,15.45,15.46,467341.0,15.3067,15.3265,15.2968,15.3067,467341.0
2025-03-26 10:35:00,15.47,15.47,15.45,15.46,165475.0,15.3166,15.3166,15.2968,15.3067,165475.0
2025-03-26 10:40:00,15.45,15.46,15.43,15.44,201080.0,15.2968,15.3067,15.277,15.2869,201080.0
2025-03-26 10:45:00,15.44,15.44,15.39,15.4,303483.0,15.2869,15.2869,15.2374,15.2473,303483.0
2025-03-26 10:50:00,15.41,15.43,15.4,15.41,258805.0,15.2572,15.277,15.2473,15.2572,258805.0
2025-03-26 10:55:00,15.42,15.42,15.39,15.4,263553.0,15.2671,15.2671,15.2374,15.2473,263553.0
2025-03-26 11:00:00,15.41,15.42,15.4,15.42,112772.0,15.2572,15.2671,15.2473,15.2671,112772.0
2025-03-26 11:05:00,15.41,15.42,15.38,15.39,154204.0,15.2572,15.2671,15.2275,15.2374,154204.0
2025-03-26 11:10:00,15.4,15.4,15.38,15.39,87145.0,15.2473,15.2473,15.2275,15.2374,87145.0
2025-03-26 11:15:00,15.39,15.39,15.34,15.36,207966.0,15.2374,15.2374,15.1879,15.2077,207966.0
2025-03-26 11:20:00,15.35,15.36,15.33,15.35,183605.0,15.1978,15.2077,15.178,15.1978,183605.0
2025-03-26 11:25:00,15.34,15.35,15.31,15.33,144720.0,15.1879,15.1978,15.1582,15.178,144720.0
2025-03-26 11:30:00,15.33,15.36,15.32,15.35,157063.0,15.178,15.2077,15.1681,15.1978,157063.0
2025-03-26 11:35:00,15.35,15.37,15.34,15.36,84461.0,15.1978,15.2176,15.1879,15.2077,84461.0
2025-03-26 11:40:00,15.36,15.37,15.34,15.35,99218.0,15.2077,15.2176,15.1879,15.1978,99218.0
2025-03-26 11:45:00,15.35,15.35,15.32,15.33,63480.0,15.1978,15.1978,15.1681,15.178,63480.0
2025-03-26 11:50:00,15.33,15.33,15.31,15.33,96477.0,15.178,15.178,15.1582,15.178,96477.0
2025-03-26 11:55:00,15.33,15.33,15.28,15.29,184831.0,15.178,15.178,15.1285,15.1384,184831.0
2025-03-26 12:00:00,15.3,15.32,15.29,15.32,84199.0,15.1483,15.1681,15.1384,15.1681,84199.0
2025-03-26 12:05:00,15.31,15.34,15.31,15.32,64716.0,15.1582,15.1879,15.1582,15.1681,64716.0
2025-03-26 12:10:00,15.31,15.33,15.3,15.32,92109.0,15.1582,15.178,15.1483,15.1681,92109.0
2025-03-26 12:15:00,15.31,15.32,15.3,15.3,78098.0,15.1582,15.1681,15.1483,15.1483,78098.0
2025-03-26 12:20:00,15.3,15.32,15.29,15.31,76866.0,15.1483,15.1681,15.1384,15.1582,76866.0
2025-03-26 12:25:00,15.31,15.33,15.3,15.31,48501.0,15.1582,15.178,15.1483,15.1582,48501.0
2025-03-26 12:30:00,15.32,15.33,15.3,15.32,111640.0,15.1681,15.178,15.1483,15.1681,111640.0
2025-03-26 12:35:00,15.32,15.33,15.31,15.32,57312.0,15.1681,15.178,15.1582,15.1681,57312.0
2025-03-26 12:40:00,15.32,15.33,15.31,15.32,44438.0,15.1681,15.178,15.1582,15.1681,44438.0
2025-03-26 12:45:00,15.32,15.32,15.31,15.32,17891.0,15.1681,15.1681,15.1582,15.1681,17891.0
2025-03-26 12:50:00,15.32,15.32,15.3,15.31,43055.0,15.1681,15.1681,15.1483,15.1582,43055.0
2025-03-26 12:55:00,15.3,15.31,15.27,15.28,85788.0,15.1483,15.1582,15.1186,15.1285,85788.0
2025-03-26 13:00:00,15.28,15.29,15.26,15.28,94843.0,15.1285,15.1384,15.1087,15.1285,94843.0
2025-03-26 13:05:00,15.28,15.29,15.26,15.28,100437.0,15.1285,15.1384,15.1087,15.1285,100437.0
2025-03-26 13:10:00,15.28,15.29,15.26,15.28,98170.0,15.1285,15.1384,15.1087,15.1285,98170.0
2025-03-26 13:15:00,15.28,15.28,15.25,15.27,93506.0,15.1285,15.1285,15.0988,15.1186,93506.0
2025-03-26 13:20:00,15.27,15.28,15.25,15.28,126270.0,15.1186,15.1285,15.0988,15.1285,126270.0
2025-03-26 13:25:00,15.28,15.28,15.26,15.27,46584.0,15.1285,15.1285,15.1087,15.1186,46584.0
2025-03-26 13:30:00,15.26,15.26,15.24,15.25,58004.0,15.1087,15.1087,15.0889,15.0988,58004.0
2025-03-26 13:35:00,15.24,15.26,15.24,15.25,34788.0,15.0889,15.1087,15.0889,15.0988,34788.0
2025-03-26 13:40:00,15.26,15.3,15.25,15.27,199577.0,15.1087,15.1483,15.0988,15.1186,199577.0
2025-03-26 13:45:00,15.27,15.28,15.25,15.26,85743.0,15.1186,15.1285,15.0988,15.1087,85743.0
2025-03-26 13:50:00,15.26,15.26,15.23,15.23,102432.0,15.1087,15.1087,15.079,15.079,102432.0
2025-03-26 13:55:00,15.23,15.24,15.21,15.23,413099.0,15.079,15.0889,15.0592,15.079,413099.0
2025-03-26 14:00:00,15.22,15.23,15.21,15.23,143815.0,15.0691,15.079,15.0592,15.079,143815.0
2025-03-26 14:05:00,15.23,15.23,15.2,15.2,67202.0,15.079,15.079,15.0493,15.0493,67202.0
2025-03-26 14:10:00,15.2,15.24,15.2,15.22,75665.0,15.0493,15.0889,15.0493,15.0691,75665.0
2025-03-26 14:15:00,15.23,15.25,15.22,15.24,116248.0,15.079,15.0988,15.0691,15.0889,116248.0
2025-03-26 14:20:00,15.24,15.26,15.23,15.25,89563.0,15.0889,15.1087,15.079,15.0988,89563.0
2025-03-26 14:25:00,15.25,15.25,15.23,15.23,60340.0,15.0988,15.0988,15.079,15.079,60340.0
2025-03-26 14:30:00,15.23,15.24,15.22,15.23,46448.0,15.079,15.0889,15.0691,15.079,46448.0
2025-03-26 14:35:00,15.23,15.24,15.22,15.24,82256.0,15.079,15.0889,15.0691,15.0889,82256.0
2025-03-26 14:40:00,15.24,15.24,15.2,15.21,52836.0,15.0889,15.0889,15.0493,15.0592,52836.0
2025-03-26 14:45:00,15.21,15.22,15.17,15.18,99510.0,15.0592,15.0691,15.0196,15.0295,99510.0
2025-03-26 14:50:00,15.18,15.19,15.17,15.17,72008.0,15.0295,15.0394,15.0196,15.0196,72008.0
2025-03-26 14:55:00,15.18,15.18,15.16,15.17,93482.0,15.0295,15.0295,15.0097,15.0196,93482.0
2025-03-26 15:00:00,15.18,15.22,15.17,15.2,125219.0,15.0295,15.0691,15.0196,15.0493,125219.0
2025-03-26 15:05:00,15.2,15.22,15.19,15.21,98652.0,15.0493,15.0691,15.0394,15.0592,98652.0
2025-03-26 15:10:00,15.2,15.21,15.18,15.2,129889.0,15.0493,15.0592,15.0295,15.0493,129889.0
2025-03-26 15:15:00,15.2,15.22,15.19,15.21,173665.0,15.0493,15.0691,15.0394,15.0592,173665.0
2025-03-26 15:20:00,15.21,15.23,15.2,15.21,239250.0,15.0592,15.079,15.0493,15.0592,239250.0
2025-03-26 15:25:00,15.2,15.21,15.19,15.2,90137.0,15.0493,15.0592,15.0394,15.0493,90137.0
2025-03-26 15:30:00,15.19,15.21,15.17,15.2,426957.0,15.0394,15.0592,15.0196,15.0493,426957.0
2025-03-26 15:35:00,15.2,15.21,15.2,15.2,105557.0,15.0493,15.0592,15.0493,15.0493,105557.0
2025-03-26 15:40:00,15.21,15.23,15.2,15.21,327230.0,15.0592,15.079,15.0493,15.0592,327230.0
2025-03-26 15:45:00,15.22,15.23,15.21,15.23,192439.0,15.0691,15.079,15.0592,15.079,192439.0
2025-03-26 15:50:00,15.23,15.27,15.21,15.27,525360.0,15.079,15.1186,15.0592,15.1186,525360.0
2025-03-26 15:55:00,15.26,15.28,15.24,15.25,998264.0,15.1087,15.1285,15.0889,15.0988,998264.0
2025-03-27 09:30:00,15.28,15.28,15.14,15.18,170835.0,15.1285,15.1285,14.9899,15.0295,170835.0
2025-03-27 09:35:00,15.17,15.18,15.07,15.1,125087.0,15.0196,15.0295,14.9206,14.9503,125087.0
2025-03-27 09:40:00,15.1,15.13,15.05,15.08,71899.0,14.9503,14.98,14.9008,14.9305,71899.0
2025-03-27 09:45:00,15.08,15.16,15.08,15.15,71505.0,14.9305,15.0097,14.9305,14.9998,71505.0
2025-03-27 09:50:00,15.16,15.21,15.15,15.2,93459.0,15.0097,15.0592,14.9998,15.0493,93459.0
2025-03-27 09:55:00,15.2,15.21,15.18,15.2,91807.0,15.0493,15.0592,15.0295,15.0493,91807.0
2025-03-27 10:00:00,15.19,15.24,15.18,15.2,130550.0,15.0394,15.0889,15.0295,15.0493,130550.0
2025-03-27 10:05:00,15.2,15.21,15.18,15.2,147824.0,15.0493,15.0592,15.0295,15.0493,147824.0
2025-03-27 10:10:00,15.2,15.23,15.17,15.23,309606.0,15.0493,15.079,15.0196,15.079,309606.0
2025-03-27 10:15:00,15.23,15.3,15.22,15.29,252221.0,15.079,15.1483,15.0691,15.1384,252221.0
2025-03-27 10:20:00,15.29,15.3,15.24,15.27,284065.0,15.1384,15.1483,15.0889,15.1186,284065.0
2025-03-27 10:25:00,15.27,15.27,15.25,15.26,149430.0,15.1186,15.1186,15.0988,15.1087,149430.0
2025-03-27 10:30:00,15.27,15.29,15.25,15.29,186997.0,15.1186,15.1384,15.0988,15.1384,186997.0
2025-03-27 10:35:00,15.29,15.3,15.27,15.29,274112.0,15.1384,15.1483,15.1186,15.1384,274112.0
2025-03-27 10:40:00,15.29,15.31,15.28,15.29,229900.0,15.1384,15.1582,15.1285,15.1384,229900.0
2025-03-27 10:45:00,15.29,15.3,15.26,15.29,376041.0,15.1384,15.1483,15.1087,15.1384,376041.0
2025-03-27 10:50:00,15.28,15.32,15.28,15.31,373485.0,15.1285,15.1681,15.1285,15.1582,373485.0
2025-03-27 10:55:00,15.3,15.33,15.29,15.32,321130.0,15.1483,15.178,15.1384,15.1681,321130.0
2025-03-27 11:00:00,15.32,15.34,15.3,15.33,330875.0,15.1681,15.1879,15.1483,15.178,330875.0
2025-03-27 11:05:00,15.33,15.34,15.3,15.31,105742.0,15.178,15.1879,15.1483,15.1582,105742.0
2025-03-27 11:10:00,15.31,15.35,15.3,15.35,171030.0,15.1582,15.1978,15.1483,15.1978,171030.0
2025-03-27 11:15:00,15.34,15.34,15.32,15.32,156883.0,15.1879,15.1879,15.1681,15.1681,156883.0
2025-03-27 11:20:00,15.32,15.33,15.29,15.29,187483.0,15.1681,15.178,15.1384,15.1384,187483.0
2025-03-27 11:25:00,15.29,15.3,15.26,15.26,102707.0,15.1384,15.1483,15.1087,15.1087,102707.0
2025-03-27 11:30:00,15.27,15.27,15.22,15.23,275489.0,15.1186,15.1186,15.0691,15.079,275489.0
2025-03-27 11:35:00,15.22,15.23,15.19,15.2,174429.0,15.0691,15.079,15.0394,15.0493,174429.0
2025-03-27 11:40:00,15.2,15.21,15.18,15.21,335289.0,15.0493,15.0592,15.0295,15.0592,335289.0
2025-03-27 11:45:00,15.21,15.21,15.18,15.19,86890.0,15.0592,15.0592,15.0295,15.0394,86890.0
2025-03-27 11:50:00,15.19,15.23,15.19,15.21,125541.0,15.0394,15.079,15.0394,15.0592,125541.0
2025-03-27 11:55:00,15.21,15.22,15.2,15.21,94749.0,15.0592,15.0691,15.0493,15.0592,94749.0
2025-03-27 12:00:00,15.21,15.24,15.2,15.24,103624.0,15.0592,15.0889,15.0493,15.0889,103624.0
2025-03-27 12:05:00,15.24,15.26,15.23,15.24,127244.0,15.0889,15.1087,15.079,15.0889,127244.0
2025-03-27 12:10:00,15.24,15.25,15.23,15.24,81179.0,15.0889,15.0988,15.079,15.0889,81179.0
2025-03-27 12:15:00,15.24,15.25,15.23,15.25,103815.0,15.0889,15.0988,15.079,15.0988,103815.0
2025-03-27 12:20:00,15.24,15.26,15.24,15.25,99424.0,15.0889,15.1087,15.0889,15.0988,99424.0
2025-03-27 12:25:00,15.24,15.25,15.23,15.23,109662.0,15.0889,15.0988,15.079,15.079,109662.0
2025-03-27 12:30:00,15.24,15.26,15.23,15.23,165858.0,15.0889,15.1087,15.079,15.079,165858.0
2025-03-27 12:35:00,15.23,15.25,15.22,15.23,148563.0,15.079,15.0988,15.0691,15.079,148563.0
2025-03-27 12:40:00,15.23,15.23,15.21,15.21,108264.0,15.079,15.079,15.0592,15.0592,108264.0
2025-03-27 12:45:00,15.21,15.22,15.16,15.16,80095.0,15.0592,15.0691,15.0097,15.0097,80095.0
2025-03-27 12:50:00,15.16,15.17,15.14,15.15,123839.0,15.0097,15.0196,14.9899,14.9998,123839.0
2025-03-27 12:55:00,15.14,15.15,15.12,15.14,117277.0,14.9899,14.9998,14.9701,14.9899,117277.0
2025-03-27 13:00:00,15.14,15.15,15.12,15.14,155380.0,14.9899,14.9998,14.9701,14.9899,155380.0
2025-03-27 13:05:00,15.15,15.16,15.13,15.16,58969.0,14.9998,15.0097,14.98,15.0097,58969.0
2025-03-27 13:10:00,15.16,15.19,15.15,15.19,83530.0,15.0097,15.0394,14.9998,15.0394,83530.0
2025-03-27 13:15:00,15.19,15.2,15.18,15.18,70495.0,15.0394,15.0493,15.0295,15.0295,70495.0
2025-03-27 13:20:00,15.18,15.19,15.17,15.18,82291.0,15.0295,15.0394,15.0196,15.0295,82291.0
2025-03-27 13:25:00,15.17,15.17,15.14,15.14,85992.0,15.0196,15.0196,14.9899,14.9899,85992.0
2025-03-27 13:30:00,15.14,15.15,15.12,15.12,141927.0,14.9899,14.9998,14.9701,14.9701,141927.0
2025-03-27 13:35:00,15.13,15.13,15.11,15.12,124894.0,14.98,14.98,14.9602,14.9701,124894.0
2025-03-27 13:40:00,15.12,15.14,15.11,15.11,48345.0,14.9701,14.9899,14.9602,14.9602,48345.0
2025-03-27 13:45:00,15.12,15.14,15.11,15.14,52566.0,14.9701,14.9899,14.9602,14.9899,52566.0
2025-03-27 13:50:00,15.14,15.14,15.1,15.11,104054.0,14.9899,14.9899,14.9503,14.9602,104054.0
2025-03-27 13:55:00,15.11,15.12,15.1,15.11,72008.0,14.9602,14.9701,14.9503,14.9602,72008.0
2025-03-27 14:00:00,15.11,15.14,15.1,15.14,148350.0,14.9602,14.9899,14.9503,14.9899,148350.0
2025-03-27 14:05:00,15.13,15.16,15.13,15.15,140119.0,14.98,15.0097,14.98,14.9998,140119.0
2025-03-27 14:10:00,15.15,15.17,15.14,15.16,225462.0,14.9998,15.0196,14.9899,15.0097,225462.0
2025-03-27 14:15:00,15.16,15.17,15.14,15.15,114008.0,15.0097,15.0196,14.9899,14.9998,114008.0
2025-03-27 14:20:00,15.15,15.16,15.14,15.15,32256.0,14.9998,15.0097,14.9899,14.9998,32256.0
2025-03-27 14:25:00,15.14,15.15,15.13,15.15,210066.0,14.9899,14.9998,14.98,14.9998,210066.0
2025-03-27 14:30:00,15.14,15.15,15.13,15.15,58044.0,14.9899,14.9998,14.98,14.9998,58044.0
2025-03-27 14:35:00,15.14,15.15,15.14,15.15,35082.0,14.9899,14.9998,14.9899,14.9998,35082.0
2025-03-27 14:40:00,15.14,15.16,15.14,15.16,61871.0,14.9899,15.0097,14.9899,15.0097,61871.0
2025-03-27 14:45:00,15.16,15.16,15.15,15.16,23653.0,15.0097,15.0097,14.9998,15.0097,23653.0
2025-03-27 14:50:00,15.16,15.18,15.15,15.17,90169.0,15.0097,15.0295,14.9998,15.0196,90169.0
2025-03-27 14:55:00,15.17,15.17,15.12,15.13,99945.0,15.0196,15.0196,14.9701,14.98,99945.0
2025-03-27 15:00:00,15.13,15.17,15.12,15.17,68644.0,14.98,15.0196,14.9701,15.0196,68644.0
2025-03-27 15:05:00,15.17,15.19,15.14,15.18,142661.0,15.0196,15.0394,14.9899,15.0295,142661.0
2025-03-27 15:10:00,15.19,15.21,15.18,15.21,112946.0,15.0394,15.0592,15.0295,15.0592,112946.0
2025-03-27 15:15:00,15.21,15.25,15.2,15.24,269604.0,15.0592,15.0988,15.0493,15.0889,269604.0
2025-03-27 15:20:00,15.23,15.25,15.23,15.24,103651.0,15.079,15.0988,15.079,15.0889,103651.0
2025-03-27 15:25:00,15.25,15.26,15.23,15.26,101508.0,15.0988,15.1087,15.079,15.1087,101508.0
2025-03-27 15:30:00,15.26,15.26,15.23,15.24,194544.0,15.1087,15.1087,15.079,15.0889,194544.0
2025-03-27 15:35:00,15.25,15.25,15.21,15.21,136240.0,15.0988,15.0988,15.0592,15.0592,136240.0
2025-03-27 15:40:00,15.21,15.23,15.19,15.21,236158.0,15.0592,15.079,15.0394,15.0592,236158.0
2025-03-27 15:45:00,15.21,15.22,15.2,15.21,133251.0,15.0592,15.0691,15.0493,15.0592,133251.0
2025-03-27 15:50:00,15.21,15.22,15.13,15.14,530994.0,15.0592,15.0691,14.98,14.9899,530994.0
2025-03-27 15:55:00,15.14,15.15,15.11,15.13,750855.0,14.9899,14.9998,14.9602,14.98,750855.0
2025-03-28 09:30:00,15.1,15.16,15.06,15.16,109011.0,14.9503,15.0097,14.9107,15.0097,109011.0
2025-03-28 09:35:00,15.16,15.2,15.15,15.17,49406.0,15.0097,15.0493,14.9998,15.0196,49406.0
2025-03-28 09:40:00,15.17,15.17,15.06,15.06,71763.0,15.0196,15.0196,14.9107,14.9107,71763.0
2025-03-28 09:45:00,15.07,15.08,15.02,15.06,123211.0,14.9206,14.9305,14.8711,14.9107,123211.0
2025-03-28 09:50:00,15.05,15.06,15.02,15.03,100739.0,14.9008,14.9107,14.8711,14.881,100739.0
2025-03-28 09:55:00,15.02,15.03,14.99,15.0,67359.0,14.8711,14.881,14.8414,14.8513,67359.0
2025-03-28 10:00:00,14.99,15.01,14.95,14.97,66901.0,14.8414,14.8612,14.8018,14.8216,66901.0
2025-03-28 10:05:00,14.96,14.98,14.89,14.91,67022.0,14.8117,14.8315,14.7424,14.7622,67022.0
2025-03-28 10:10:00,14.92,14.92,14.86,14.87,37754.0,14.7721,14.7721,14.7127,14.7226,37754.0
2025-03-28 10:15:00,14.88,14.92,14.88,14.9,65874.0,14.7325,14.7721,14.7325,14.7523,65874.0
2025-03-28 10:20:00,14.91,14.92,14.89,14.89,106981.0,14.7622,14.7721,14.7424,14.7424,106981.0
2025-03-28 10:25:00,14.89,14.9,14.85,14.86,72021.0,14.7424,14.7523,14.7028,14.7127,72021.0
2025-03-28 10:30:00,14.86,14.88,14.84,14.86,304312.0,14.7127,14.7325,14.6929,14.7127,304312.0
2025-03-28 10:35:00,14.85,14.85,14.81,14.85,543887.0,14.7028,14.7028,14.6632,14.7028,543887.0
2025-03-28 10:40:00,14.84,14.86,14.83,14.85,213837.0,14.6929,14.7127,14.683,14.7028,213837.0
2025-03-28 10:45:00,14.86,14.86,14.83,14.84,137128.0,14.7127,14.7127,14.683,14.6929,137128.0
2025-03-28 10:50:00,14.83,14.85,14.81,14.85,144902.0,14.683,14.7028,14.6632,14.7028,144902.0
2025-03-28 10:55:00,14.85,14.85,14.8,14.81,173006.0,14.7028,14.7028,14.6533,14.6632,173006.0
2025-03-28 11:00:00,14.81,14.81,14.78,14.79,368688.0,14.6632,14.6632,14.6335,14.6434,368688.0
2025-03-28 11:05:00,14.8,14.82,14.77,14.78,292793.0,14.6533,14.6731,14.6236,14.6335,292793.0
2025-03-28 11:10:00,14.78,14.83,14.77,14.81,383392.0,14.6335,14.683,14.6236,14.6632,383392.0
2025-03-28 11:15:00,14.82,14.84,14.8,14.81,89913.0,14.6731,14.6929,14.6533,14.6632,89913.0
2025-03-28 11:20:00,14.81,14.84,14.81,14.83,101838.0,14.6632,14.6929,14.6632,14.683,101838.0
2025-03-28 11:25:00,14.83,14.84,14.81,14.83,86141.0,14.683,14.6929,14.6632,14.683,86141.0
2025-03-28 11:30:00,14.83,14.86,14.82,14.85,109635.0,14.683,14.7127,14.6731,14.7028,109635.0
2025-03-28 11:35:00,14.86,14.9,14.85,14.89,266998.0,14.7127,14.7523,14.7028,14.7424,266998.0
2025-03-28 11:40:00,14.89,14.89,14.86,14.86,186689.0,14.7424,14.7424,14.7127,14.7127,186689.0
2025-03-28 11:45:00,14.87,14.88,14.86,14.87,58800.0,14.7226,14.7325,14.7127,14.7226,58800.0
2025-03-28 11:50:00,14.87,14.87,14.83,14.83,60429.0,14.7226,14.7226,14.683,14.683,60429.0
2025-03-28 11:55:00,14.83,14.84,14.8,14.81,84624.0,14.683,14.6929,14.6533,14.6632,84624.0
2025-03-28 12:00:00,14.81,14.82,14.8,14.81,92335.0,14.6632,14.6731,14.6533,14.6632,92335.0
2025-03-28 12:05:00,14.81,14.82,14.8,14.8,43996.0,14.6632,14.6731,14.6533,14.6533,43996.0
2025-03-28 12:10:00,14.8,14.82,14.8,14.81,51573.0,14.6533,14.6731,14.6533,14.6632,51573.0
2025-03-28 12:15:00,14.8,14.81,14.76,14.77,39276.0,14.6533,14.6632,14.6137,14.6236,39276.0
2025-03-28 12:20:00,14.77,14.78,14.76,14.76,34474.0,14.6236,14.6335,14.6137,14.6137,34474.0
2025-03-28 12:25:00,14.77,14.77,14.75,14.76,17277.0,14.6236,14.6236,14.6038,14.6137,17277.0
2025-03-28 12:30:00,14.75,14.81,14.75,14.78,432088.0,14.6038,14.6632,14.6038,14.6335,432088.0
2025-03-28 12:35:00,14.78,14.8,14.78,14.79,57029.0,14.6335,14.6533,14.6335,14.6434,57029.0
2025-03-28 12:40:00,14.79,14.82,14.79,14.81,133201.0,14.6434,14.6731,14.6434,14.6632,133201.0
2025-03-28 12:45:00,14.81,14.81,14.79,14.79,82669.0,14.6632,14.6632,14.6434,14.6434,82669.0
2025-03-28 12:50:00,14.8,14.81,14.79,14.81,49814.0,14.6533,14.6632,14.6434,14.6632,49814.0
2025-03-28 12:55:00,14.81,14.81,14.77,14.78,73223.0,14.6632,14.6632,14.6236,14.6335,73223.0
2025-03-28 13:00:00,14.78,14.78,14.75,14.76,75408.0,14.6335,14.6335,14.6038,14.6137,75408.0
2025-03-28 13:05:00,14.75,14.76,14.74,14.75,106110.0,14.6038,14.6137,14.5939,14.6038,106110.0
2025-03-28 13:10:00,14.75,14.75,14.73,14.75,107595.0,14.6038,14.6038,14.584,14.6038,107595.0
2025-03-28 13:15:00,14.74,14.76,14.73,14.76,125669.0,14.5939,14.6137,14.584,14.6137,125669.0
2025-03-28 13:20:00,14.76,14.76,14.74,14.76,70620.0,14.6137,14.6137,14.5939,14.6137,70620.0
2025-03-28 13:25:00,14.76,14.76,14.73,14.74,49834.0,14.6137,14.6137,14.584,14.5939,49834.0
2025-03-28 13:30:00,14.74,14.74,14.72,14.73,49528.0,14.5939,14.5939,14.5741,14.584,49528.0
2025-03-28 13:35:00,14.73,14.75,14.72,14.75,103251.0,14.584,14.6038,14.5741,14.6038,103251.0
2025-03-28 13:40:00,14.75,14.76,14.74,14.76,46187.0,14.6038,14.6137,14.5939,14.6137,46187.0
2025-03-28 13:45:00,14.76,14.78,14.75,14.76,89782.0,14.6137,14.6335,14.6038,14.6137,89782.0
2025-03-28 13:50:00,14.76,14.77,14.75,14.76,70052.0,14.6137,14.6236,14.6038,14.6137,70052.0
2025-03-28 13:55:00,14.76,14.78,14.76,14.78,49449.0,14.6137,14.6335,14.6137,14.6335,49449.0
2025-03-28 14:00:00,14.77,14.81,14.77,14.8,189513.0,14.6236,14.6632,14.6236,14.6533,189513.0
2025-03-28 14:05:00,14.8,14.81,14.79,14.8,94588.0,14.6533,14.6632,14.6434,14.6533,94588.0
2025-03-28 14:10:00,14.81,14.82,14.79,14.79,147438.0,14.6632,14.6731,14.6434,14.6434,147438.0
2025-03-28 14:15:00,14.79,14.81,14.79,14.79,58373.0,14.6434,14.6632,14.6434,14.6434,58373.0
2025-03-28 14:20:00,14.79,14.81,14.77,14.78,87236.0,14.6434,14.6632,14.6236,14.6335,87236.0
2025-03-28 14:25:00,14.78,14.78,14.76,14.78,65567.0,14.6335,14.6335,14.6137,14.6335,65567.0
2025-03-28 14:30:00,14.78,14.79,14.76,14.78,141257.0,14.6335,14.6434,14.6137,14.6335,141257.0
2025-03-28 14:35:00,14.78,14.78,14.77,14.77,57725.0,14.6335,14.6335,14.6236,14.6236,57725.0
2025-03-28 14:40:00,14.78,14.78,14.76,14.77,53186.0,14.6335,14.6335,14.6137,14.6236,53186.0
2025-03-28 14:45:00,14.77,14.78,14.75,14.76,52397.0,14.6236,14.6335,14.6038,14.6137,52397.0
2025-03-28 14:50:00,14.76,14.77,14.74,14.76,110841.0,14.6137,14.6236,14.5939,14.6137,110841.0
2025-03-28 14:55:00,14.77,14.78,14.76,14.77,107806.0,14.6236,14.6335,14.6137,14.6236,107806.0
2025-03-28 15:00:00,14.78,14.79,14.76,14.79,161879.0,14.6335,14.6434,14.6137,14.6434,161879.0
2025-03-28 15:05:00,14.78,14.81,14.78,14.81,76930.0,14.6335,14.6632,14.6335,14.6632,76930.0
2025-03-28 15:10:00,14.81,14.81,14.79,14.81,164452.0,14.6632,14.6632,14.6434,14.6632,164452.0
2025-03-28 15:15:00,14.81,14.81,14.77,14.79,121763.0,14.6632,14.6632,14.6236,14.6434,121763.0
2025-03-28 15:20:00,14.79,14.8,14.77,14.78,93691.0,14.6434,14.6533,14.6236,14.6335,93691.0
2025-03-28 15:25:00,14.78,14.78,14.76,14.76,82983.0,14.6335,14.6335,14.6137,14.6137,82983.0
2025-03-28 15:30:00,14.76,14.77,14.74,14.74,154737.0,14.6137,14.6236,14.5939,14.5939,154737.0
2025-03-28 15:35:00,14.75,14.78,14.75,14.78,241021.0,14.6038,14.6335,14.6038,14.6335,241021.0
2025-03-28 15:40:00,14.78,14.8,14.77,14.79,150974.0,14.6335,14.6533,14.6236,14.6434,150974.0
2025-03-28 15:45:00,14.79,14.85,14.78,14.85,197424.0,14.6434,14.7028,14.6335,14.7028,197424.0
2025-03-28 15:50:00,14.85,14.86,14.78,14.79,475346.0,14.7028,14.7127,14.6335,14.6434,475346.0
2025-03-28 15:55:00,14.79,14.81,14.77,14.79,1097703.0,14.6434,14.6632,14.6236,14.6434,1097703.0
2025-03-31 09:30:00,14.64,14.68,14.57,14.64,311052.0,14.4949,14.5345,14.4256,14.4949,311052.0
2025-03-31 09:35:00,14.64,14.72,14.62,14.67,71918.0,14.4949,14.5741,14.4751,14.5246,71918.0
2025-03-31 09:40:00,14.66,14.67,14.54,14.54,85159.0,14.5147,14.5246,14.3959,14.3959,85159.0
2025-03-31 09:45:00,14.54,14.55,14.49,14.54,124188.0,14.3959,14.4058,14.3464,14.3959,124188.0
2025-03-31 09:50:00,14.54,14.64,14.53,14.62,108989.0,14.3959,14.4949,14.386,14.4751,108989.0
2025-03-31 09:55:00,14.63,14.66,14.61,14.63,160872.0,14.485,14.5147,14.4652,14.485,160872.0
2025-03-31 10:00:00,14.63,14.69,14.62,14.66,227454.0,14.485,14.5444,14.4751,14.5147,227454.0
2025-03-31 10:05:00,14.67,14.69,14.65,14.67,216069.0,14.5246,14.5444,14.5048,14.5246,216069.0
2025-03-31 10:10:00,14.67,14.68,14.65,14.66,145657.0,14.5246,14.5345,14.5048,14.5147,145657.0
2025-03-31 10:15:00,14.67,14.67,14.64,14.64,196464.0,14.5246,14.5246,14.4949,14.4949,196464.0
2025-03-31 10:20:00,14.65,14.66,14.62,14.66,318459.0,14.5048,14.5147,14.4751,14.5147,318459.0
2025-03-31 10:25:00,14.65,14.67,14.63,14.65,247943.0,14.5048,14.5246,14.485,14.5048,247943.0
2025-03-31 10:30:00,14.66,14.75,14.64,14.73,310232.0,14.5147,14.6038,14.4949,14.584,310232.0
2025-03-31 10:35:00,14.74,14.74,14.71,14.74,279339.0,14.5939,14.5939,14.5642,14.5939,279339.0
2025-03-31 10:40:00,14.73,14.76,14.71,14.74,358995.0,14.584,14.6137,14.5642,14.5939,358995.0
2025-03-31 10:45:00,14.74,14.77,14.73,14.74,326878.0,14.5939,14.6236,14.584,14.5939,326878.0
2025-03-31 10:50:00,14.75,14.75,14.71,14.75,298921.0,14.6038,14.6038,14.5642,14.6038,298921.0
2025-03-31 10:55:00,14.74,14.75,14.72,14.74,269972.0,14.5939,14.6038,14.5741,14.5939,269972.0
2025-03-31 11:00:00,14.74,14.78,14.73,14.78,232940.0,14.5939,14.6335,14.584,14.6335,232940.0
2025-03-31 11:05:00,14.78,14.8,14.77,14.79,229781.0,14.6335,14.6533,14.6236,14.6434,229781.0
2025-03-31 11:10:00,14.79,14.83,14.79,14.81,271293.0,14.6434,14.683,14.6434,14.6632,271293.0
2025-03-31 11:15:00,14.81,14.85,14.8,14.85,178055.0,14.6632,14.7028,14.6533,14.7028,178055.0
2025-03-31 11:20:00,14.85,14.85,14.82,14.82,345325.0,14.7028,14.7028,14.6731,14.6731,345325.0
2025-03-31 11:25:00,14.82,14.83,14.8,14.81,126647.0,14.6731,14.683,14.6533,14.6632,126647.0
2025-03-31 11:30:00,14.81,14.82,14.79,14.8,109153.0,14.6632,14.6731,14.6434,14.6533,109153.0
2025-03-31 11:35:00,14.8,14.82,14.79,14.82,139367.0,14.6533,14.6731,14.6434,14.6731,139367.0
2025-03-31 11:40:00,14.82,14.84,14.81,14.84,121809.0,14.6731,14.6929,14.6632,14.6929,121809.0
2025-03-31 11:45:00,14.84,14.86,14.83,14.85,90220.0,14.6929,14.7127,14.683,14.7028,90220.0
2025-03-31 11:50:00,14.85,14.85,14.82,14.85,159338.0,14.7028,14.7028,14.6731,14.7028,159338.0
2025-03-31 11:55:00,14.84,14.85,14.82,14.83,210902.0,14.6929,14.7028,14.6731,14.683,210902.0
2025-03-31 12:00:00,14.83,14.84,14.81,14.82,82026.0,14.683,14.6929,14.6632,14.6731,82026.0
2025-03-31 12:05:00,14.82,14.83,14.79,14.8,75727.0,14.6731,14.683,14.6434,14.6533,75727.0
2025-03-31 12:10:00,14.81,14.81,14.77,14.78,134300.0,14.6632,14.6632,14.6236,14.6335,134300.0
2025-03-31 12:15:00,14.78,14.82,14.77,14.82,105533.0,14.6335,14.6731,14.6236,14.6731,105533.0
2025-03-31 12:20:00,14.82,14.82,14.79,14.82,124923.0,14.6731,14.6731,14.6434,14.6731,124923.0
2025-03-31 12:25:00,14.82,14.88,14.81,14.88,123634.0,14.6731,14.7325,14.6632,14.7325,123634.0
2025-03-31 12:30:00,14.88,14.88,14.84,14.86,64530.0,14.7325,14.7325,14.6929,14.7127,64530.0
2025-03-31 12:35:00,14.86,14.87,14.85,14.86,108963.0,14.7127,14.7226,14.7028,14.7127,108963.0
2025-03-31 12:40:00,14.87,14.87,14.85,14.86,72785.0,14.7226,14.7226,14.7028,14.7127,72785.0
2025-03-31 12:45:00,14.86,14.86,14.85,14.86,42993.0,14.7127,14.7127,14.7028,14.7127,42993.0
2025-03-31 12:50:00,14.86,14.89,14.85,14.89,64651.0,14.7127,14.7424,14.7028,14.7424,64651.0
2025-03-31 12:55:00,14.88,14.89,14.85,14.85,69420.0,14.7325,14.7424,14.7028,14.7028,69420.0
2025-03-31 13:00:00,14.85,14.86,14.83,14.86,86010.0,14.7028,14.7127,14.683,14.7127,86010.0
2025-03-31 13:05:00,14.86,14.88,14.85,14.88,69168.0,14.7127,14.7325,14.7028,14.7325,69168.0
2025-03-31 13:10:00,14.88,14.9,14.87,14.9,84330.0,14.7325,14.7523,14.7226,14.7523,84330.0
2025-03-31 13:15:00,14.9,14.9,14.84,14.84,120620.0,14.7523,14.7523,14.6929,14.6929,120620.0
2025-03-31 13:20:00,14.85,14.85,14.81,14.82,146436.0,14.7028,14.7028,14.6632,14.6731,146436.0
2025-03-31 13:25:00,14.83,14.86,14.82,14.86,118811.0,14.683,14.7127,14.6731,14.7127,118811.0
2025-03-31 13:30:00,14.86,14.86,14.83,14.85,53953.0,14.7127,14.7127,14.683,14.7028,53953.0
2025-03-31 13:35:00,14.85,14.87,14.83,14.86,147159.0,14.7028,14.7226,14.683,14.7127,147159.0
2025-03-31 13:40:00,14.86,14.87,14.84,14.85,102602.0,14.7127,14.7226,14.6929,14.7028,102602.0
2025-03-31 13:45:00,14.84,14.85,14.82,14.83,91487.0,14.6929,14.7028,14.6731,14.683,91487.0
2025-03-31 13:50:00,14.83,14.86,14.82,14.86,84642.0,14.683,14.7127,14.6731,14.7127,84642.0
2025-03-31 13:55:00,14.85,14.86,14.83,14.84,28639.0,14.7028,14.7127,14.683,14.6929,28639.0
2025-03-31 14:00:00,14.84,14.89,14.83,14.88,99865.0,14.6929,14.7424,14.683,14.7325,99865.0
2025-03-31 14:05:00,14.89,14.94,14.88,14.94,96192.0,14.7424,14.7919,14.7325,14.7919,96192.0
2025-03-31 14:10:00,14.94,14.97,14.93,14.93,154044.0,14.7919,14.8216,14.782,14.782,154044.0
2025-03-31 14:15:00,14.94,14.97,14.93,14.96,128357.0,14.7919,14.8216,14.782,14.8117,128357.0
2025-03-31 14:20:00,14.96,14.97,14.92,14.93,136233.0,14.8117,14.8216,14.7721,14.782,136233.0
2025-03-31 14:25:00,14.93,14.96,14.92,14.96,134329.0,14.782,14.8117,14.7721,14.8117,134329.0
2025-03-31 14:30:00,14.95,14.97,14.94,14.95,110200.0,14.8018,14.8216,14.7919,14.8018,110200.0
2025-03-31 14:35:00,14.94,14.96,14.94,14.95,83238.0,14.7919,14.8117,14.7919,14.8018,83238.0
2025-03-31 14:40:00,14.96,14.97,14.94,14.96,134707.0,14.8117,14.8216,14.7919,14.8117,134707.0
2025-03-31 14:45:00,14.96,14.96,14.91,14.93,143399.0,14.8117,14.8117,14.7622,14.782,143399.0
2025-03-31 14:50:00,14.94,14.96,14.93,14.96,105906.0,14.7919,14.8117,14.782,14.8117,105906.0
2025-03-31 14:55:00,14.96,14.96,14.93,14.94,108547.0,14.8117,14.8117,14.782,14.7919,108547.0
2025-03-31 15:00:00,14.94,14.98,14.93,14.98,181450.0,14.7919,14.8315,14.782,14.8315,181450.0
2025-03-31 15:05:00,14.98,14.99,14.96,14.98,116285.0,14.8315,14.8414,14.8117,14.8315,116285.0
2025-03-31 15:10:00,14.98,15.01,14.96,15.0,148719.0,14.8315,14.8612,14.8117,14.8513,148719.0
2025-03-31 15:15:00,15.0,15.01,14.98,14.99,153644.0,14.8513,14.8612,14.8315,14.8414,153644.0
2025-03-31 15:20:00,15.0,15.01,14.99,15.0,92539.0,14.8513,14.8612,14.8414,14.8513,92539.0
2025-03-31 15:25:00,14.99,14.99,14.92,14.95,213642.0,14.8414,14.8414,14.7721,14.8018,213642.0
2025-03-31 15:30:00,14.95,14.99,14.93,14.99,242630.0,14.8018,14.8414,14.782,14.8414,242630.0
2025-03-31 15:35:00,14.98,14.99,14.96,14.98,151928.0,14.8315,14.8414,14.8117,14.8315,151928.0
2025-03-31 15:40:00,14.98,15.07,14.97,15.0,386323.0,14.8315,14.9206,14.8216,14.8513,386323.0
2025-03-31 15:45:00,15.0,15.03,14.98,15.0,493073.0,14.8513,14.881,14.8315,14.8513,493073.0
2025-03-31 15:50:00,15.0,15.02,14.94,15.02,440778.0,14.8513,14.8711,14.7919,14.8711,440778.0
2025-03-31 15:55:00,15.01,15.03,14.98,15.0,799034.0,14.8612,14.881,14.8315,14.8513,799034.0
2025-04-01 09:30:00,15.03,15.03,14.83,14.93,532322.0,14.881,14.881,14.683,14.782,532322.0
2025-04-01 09:35:00,14.93,14.95,14.85,14.88,144902.0,14.782,14.8018,14.7028,14.7325,144902.0
2025-04-01 09:40:00,14.88,14.89,14.76,14.77,225929.0,14.7325,14.7424,14.6137,14.6236,225929.0
2025-04-01 09:45:00,14.78,14.86,14.77,14.85,185506.0,14.6335,14.7127,14.6236,14.7028,185506.0
2025-04-01 09:50:00,14.86,14.86,14.81,14.81,151582.0,14.7127,14.7127,14.6632,14.6632,151582.0
2025-04-01 09:55:00,14.82,14.83,14.74,14.75,186597.0,14.6731,14.683,14.5939,14.6038,186597.0
2025-04-01 10:00:00,14.75,14.79,14.72,14.73,585582.0,14.6038,14.6434,14.5741,14.584,585582.0
2025-04-01 10:05:00,14.73,14.75,14.67,14.71,465592.0,14.584,14.6038,14.5246,14.5642,465592.0
2025-04-01 10:10:00,14.7,14.72,14.66,14.66,408748.0,14.5543,14.5741,14.5147,14.5147,408748.0
2025-04-01 10:15:00,14.67,14.73,14.66,14.7,403449.0,14.5246,14.584,14.5147,14.5543,403449.0
2025-04-01 10:20:00,14.7,14.73,14.68,14.71,295926.0,14.5543,14.584,14.5345,14.5642,295926.0
2025-04-01 10:25:00,14.71,14.76,14.71,14.74,411070.0,14.5642,14.6137,14.5642,14.5939,411070.0
2025-04-01 10:30:00,14.74,14.76,14.72,14.75,475188.0,14.5939,14.6137,14.5741,14.6038,475188.0
2025-04-01 10:35:00,14.75,14.81,14.73,14.79,278638.0,14.6038,14.6632,14.584,14.6434,278638.0
2025-04-01 10:40:00,14.78,14.87,14.78,14.83,396126.0,14.6335,14.7226,14.6335,14.683,396126.0
2025-04-01 10:45:00,14.82,14.85,14.81,14.83,507949.0,14.6731,14.7028,14.6632,14.683,507949.0
2025-04-01 10:50:00,14.83,14.88,14.83,14.87,521264.0,14.683,14.7325,14.683,14.7226,521264.0
2025-04-01 10:55:00,14.87,14.89,14.85,14.89,287691.0,14.7226,14.7424,14.7028,14.7424,287691.0
2025-04-01 11:00:00,14.89,14.92,14.88,14.91,358807.0,14.7424,14.7721,14.7325,14.7622,358807.0
2025-04-01 11:05:00,14.9,14.93,14.9,14.93,339314.0,14.7523,14.782,14.7523,14.782,339314.0
2025-04-01 11:10:00,14.92,14.97,14.91,14.97,313880.0,14.7721,14.8216,14.7622,14.8216,313880.0
2025-04-01 11:15:00,14.96,15.03,14.96,15.0,226852.0,14.8117,14.881,14.8117,14.8513,226852.0
2025-04-01 11:20:00,15.01,15.01,14.96,14.99,146546.0,14.8612,14.8612,14.8117,14.8414,146546.0
2025-04-01 11:25:00,15.0,15.0,14.95,14.95,123980.0,14.8513,14.8513,14.8018,14.8018,123980.0
2025-04-01 11:30:00,14.95,14.96,14.93,14.96,105747.0,14.8018,14.8117,14.782,14.8117,105747.0
2025-04-01 11:35:00,14.96,14.98,14.94,14.96,137914.0,14.8117,14.8315,14.7919,14.8117,137914.0
2025-04-01 11:40:00,14.96,14.98,14.94,14.96,129821.0,14.8117,14.8315,14.7919,14.8117,129821.0
2025-04-01 11:45:00,14.96,14.98,14.95,14.97,48288.0,14.8117,14.8315,14.8018,14.8216,48288.0
2025-04-01 11:50:00,14.96,15.01,14.96,14.98,114162.0,14.8117,14.8612,14.8117,14.8315,114162.0
2025-04-01 11:55:00,14.99,15.01,14.98,15.0,81653.0,14.8414,14.8612,14.8315,14.8513,81653.0
2025-04-01 12:00:00,15.0,15.04,14.99,15.01,105805.0,14.8513,14.8909,14.8414,14.8612,105805.0
2025-04-01 12:05:00,15.01,15.02,14.99,15.02,57209.0,14.8612,14.8711,14.8414,14.8711,57209.0
2025-04-01 12:10:00,15.02,15.03,15.01,15.03,35764.0,14.8711,14.881,14.8612,14.881,35764.0
2025-04-01 12:15:00,15.03,15.05,15.01,15.01,395050.0,14.881,14.9008,14.8612,14.8612,395050.0
2025-04-01 12:20:00,15.02,15.03,15.0,15.01,45971.0,14.8711,14.881,14.8513,14.8612,45971.0
2025-04-01 12:25:00,15.01,15.01,14.94,14.95,52595.0,14.8612,14.8612,14.7919,14.8018,52595.0
2025-04-01 12:30:00,14.94,14.97,14.93,14.95,62564.0,14.7919,14.8216,14.782,14.8018,62564.0
2025-04-01 12:35:00,14.95,14.96,14.92,14.93,47257.0,14.8018,14.8117,14.7721,14.782,47257.0
2025-04-01 12:40:00,14.92,14.95,14.92,14.93,58529.0,14.7721,14.8018,14.7721,14.782,58529.0
2025-04-01 12:45:00,14.93,14.94,14.91,14.93,47782.0,14.782,14.7919,14.7622,14.782,47782.0
2025-04-01 12:50:00,14.92,14.97,14.91,14.94,69063.0,14.7721,14.8216,14.7622,14.7919,69063.0
2025-04-01 12:55:00,14.94,14.96,14.93,14.95,80388.0,14.7919,14.8117,14.782,14.8018,80388.0
2025-04-01 13:00:00,14.94,14.96,14.93,14.94,58516.0,14.7919,14.8117,14.782,14.7919,58516.0
2025-04-01 13:05:00,14.95,14.95,14.93,14.94,42839.0,14.8018,14.8018,14.782,14.7919,42839.0
2025-04-01 13:10:00,14.93,14.95,14.92,14.95,35566.0,14.782,14.8018,14.7721,14.8018,35566.0
2025-04-01 13:15:00,14.95,14.95,14.91,14.91,70540.0,14.8018,14.8018,14.7622,14.7622,70540.0
2025-04-01 13:20:00,14.91,14.92,14.89,14.9,35865.0,14.7622,14.7721,14.7424,14.7523,35865.0
2025-04-01 13:25:00,14.9,14.91,14.86,14.87,51894.0,14.7523,14.7622,14.7127,14.7226,51894.0
2025-04-01 13:30:00,14.87,14.89,14.85,14.86,102249.0,14.7226,14.7424,14.7028,14.7127,102249.0
2025-04-01 13:35:00,14.85,14.87,14.85,14.86,32651.0,14.7028,14.7226,14.7028,14.7127,32651.0
2025-04-01 13:40:00,14.87,14.89,14.85,14.86,85779.0,14.7226,14.7424,14.7028,14.7127,85779.0
2025-04-01 13:45:00,14.86,14.89,14.85,14.89,64816.0,14.7127,14.7424,14.7028,14.7424,64816.0
2025-04-01 13:50:00,14.89,14.9,14.87,14.88,57415.0,14.7424,14.7523,14.7226,14.7325,57415.0
2025-04-01 13:55:00,14.88,14.88,14.85,14.87,48136.0,14.7325,14.7325,14.7028,14.7226,48136.0
2025-04-01 14:00:00,14.87,14.87,14.83,14.84,98008.0,14.7226,14.7226,14.683,14.6929,98008.0
2025-04-01 14:05:00,14.85,14.85,14.81,14.83,77399.0,14.7028,14.7028,14.6632,14.683,77399.0
2025-04-01 14:10:00,14.83,14.84,14.81,14.83,96373.0,14.683,14.6929,14.6632,14.683,96373.0
2025-04-01 14:15:00,14.83,14.83,14.79,14.79,146521.0,14.683,14.683,14.6434,14.6434,146521.0
2025-04-01 14:20:00,14.79,14.8,14.77,14.77,110816.0,14.6434,14.6533,14.6236,14.6236,110816.0
2025-04-01 14:25:00,14.77,14.79,14.76,14.78,78760.0,14.6236,14.6434,14.6137,14.6335,78760.0
2025-04-01 14:30:00,14.77,14.79,14.76,14.77,132478.0,14.6236,14.6434,14.6137,14.6236,132478.0
2025-04-01 14:35:00,14.77,14.78,14.76,14.77,85139.0,14.6236,14.6335,14.6137,14.6236,85139.0
2025-04-01 14:40:00,14.77,14.8,14.76,14.8,380836.0,14.6236,14.6533,14.6137,14.6533,380836.0
2025-04-01 14:45:00,14.79,14.83,14.78,14.82,453314.0,14.6434,14.683,14.6335,14.6731,453314.0
2025-04-01 14:50:00,14.81,14.83,14.79,14.82,204333.0,14.6632,14.683,14.6434,14.6731,204333.0
2025-04-01 14:55:00,14.83,14.86,14.82,14.85,173634.0,14.683,14.7127,14.6731,14.7028,173634.0
2025-04-01 15:00:00,14.84,14.87,14.83,14.86,81614.0,14.6929,14.7226,14.683,14.7127,81614.0
2025-04-01 15:05:00,14.86,14.9,14.86,14.89,106654.0,14.7127,14.7523,14.7127,14.7424,106654.0
2025-04-01 15:10:00,14.89,14.89,14.86,14.87,297607.0,14.7424,14.7424,14.7127,14.7226,297607.0
2025-04-01 15:15:00,14.88,14.9,14.87,14.9,325687.0,14.7325,14.7523,14.7226,14.7523,325687.0
2025-04-01 15:20:00,14.89,14.92,14.88,14.92,145879.0,14.7424,14.7721,14.7325,14.7721,145879.0
2025-04-01 15:25:00,14.91,14.93,14.91,14.91,142948.0,14.7622,14.782,14.7622,14.7622,142948.0
2025-04-01 15:30:00,14.91,14.95,14.9,14.93,206752.0,14.7622,14.8018,14.7523,14.782,206752.0
2025-04-01 15:35:00,14.93,14.94,14.91,14.93,175153.0,14.782,14.7919,14.7622,14.782,175153.0
2025-04-01 15:40:00,14.93,14.94,14.92,14.94,202452.0,14.782,14.7919,14.7721,14.7919,202452.0
2025-04-01 15:45:00,14.94,14.95,14.92,14.94,280991.0,14.7919,14.8018,14.7721,14.7919,280991.0
2025-04-01 15:50:00,14.94,14.99,14.93,14.97,642212.0,14.7919,14.8414,14.782,14.8216,642212.0
2025-04-01 15:55:00,14.97,14.99,14.93,14.95,718315.0,14.8216,14.8414,14.782,14.8018,718315.0
2025-04-02 09:30:00,14.77,14.93,14.72,14.92,247949.0,14.6236,14.782,14.5741,14.7721,247949.0
2025-04-02 09:35:00,14.91,14.99,14.88,14.99,81555.0,14.7622,14.8414,14.7325,14.8414,81555.0
2025-04-02 09:40:00,14.99,15.01,14.96,14.99,118228.0,14.8414,14.8612,14.8117,14.8414,118228.0
2025-04-02 09:45:00,14.99,15.0,14.97,14.99,86086.0,14.8414,14.8513,14.8216,14.8414,86086.0
2025-04-02 09:50:00,14.99,15.04,14.96,14.97,115434.0,14.8414,14.8909,14.8117,14.8216,115434.0
2025-04-02 09:55:00,14.97,14.97,14.92,14.93,89927.0,14.8216,14.8216,14.7721,14.782,89927.0
2025-04-02 10:00:00,14.93,15.02,14.91,15.01,116938.0,14.782,14.8711,14.7622,14.8612,116938.0
2025-04-02 10:05:00,15.01,15.01,14.96,14.97,137803.0,14.8612,14.8612,14.8117,14.8216,137803.0
2025-04-02 10:10:00,14.96,14.99,14.94,14.95,82174.0,14.8117,14.8414,14.7919,14.8018,82174.0
2025-04-02 10:15:00,14.95,14.99,14.92,14.99,178049.0,14.8018,14.8414,14.7721,14.8414,178049.0
2025-04-02 10:20:00,14.99,15.0,14.95,14.99,105514.0,14.8414,14.8513,14.8018,14.8414,105514.0
2025-04-02 10:25:00,14.99,15.02,14.96,15.02,92822.0,14.8414,14.8711,14.8117,14.8711,92822.0
2025-04-02 10:30:00,15.02,15.04,14.99,15.02,170712.0,14.8711,14.8909,14.8414,14.8711,170712.0
2025-04-02 10:35:00,15.01,15.02,14.98,15.0,258402.0,14.8612,14.8711,14.8315,14.8513,258402.0
2025-04-02 10:40:00,14.99,15.02,14.98,14.99,203488.0,14.8414,14.8711,14.8315,14.8414,203488.0
2025-04-02 10:45:00,15.0,15.04,14.99,15.04,301591.0,14.8513,14.8909,14.8414,14.8909,301591.0
2025-04-02 10:50:00,15.04,15.06,15.02,15.03,500458.0,14.8909,14.9107,14.8711,14.881,500458.0
2025-04-02 10:55:00,15.04,15.1,15.03,15.08,400326.0,14.8909,14.9503,14.881,14.9305,400326.0
2025-04-02 11:00:00,15.08,15.09,15.05,15.08,455518.0,14.9305,14.9404,14.9008,14.9305,455518.0
2025-04-02 11:05:00,15.08,15.08,15.06,15.07,296985.0,14.9305,14.9305,14.9107,14.9206,296985.0
2025-04-02 11:10:00,15.07,15.07,15.02,15.03,212108.0,14.9206,14.9206,14.8711,14.881,212108.0
2025-04-02 11:15:00,15.03,15.04,15.01,15.04,140122.0,14.881,14.8909,14.8612,14.8909,140122.0
2025-04-02 11:20:00,15.04,15.07,15.03,15.06,124403.0,14.8909,14.9206,14.881,14.9107,124403.0
2025-04-02 11:25:00,15.07,15.1,15.06,15.09,142609.0,14.9206,14.9503,14.9107,14.9404,142609.0
2025-04-02 11:30:00,15.09,15.11,15.07,15.1,120557.0,14.9404,14.9602,14.9206,14.9503,120557.0
2025-04-02 11:35:00,15.11,15.12,15.09,15.11,118840.0,14.9602,14.9701,14.9404,14.9602,118840.0
2025-04-02 11:40:00,15.11,15.13,15.08,15.09,125949.0,14.9602,14.98,14.9305,14.9404,125949.0
2025-04-02 11:45:00,15.09,15.09,15.03,15.05,185840.0,14.9404,14.9404,14.881,14.9008,185840.0
2025-04-02 11:50:00,15.05,15.07,15.04,15.06,146164.0,14.9008,14.9206,14.8909,14.9107,146164.0
2025-04-02 11:55:00,15.06,15.07,15.04,15.06,120285.0,14.9107,14.9206,14.8909,14.9107,120285.0
2025-04-02 12:00:00,15.06,15.08,15.05,15.07,98715.0,14.9107,14.9305,14.9008,14.9206,98715.0
2025-04-02 12:05:00,15.06,15.08,15.04,15.04,83224.0,14.9107,14.9305,14.8909,14.8909,83224.0
2025-04-02 12:10:00,15.05,15.08,15.04,15.07,81723.0,14.9008,14.9305,14.8909,14.9206,81723.0
2025-04-02 12:15:00,15.07,15.08,15.06,15.07,68133.0,14.9206,14.9305,14.9107,14.9206,68133.0
2025-04-02 12:20:00,15.07,15.09,15.06,15.08,63756.0,14.9206,14.9404,14.9107,14.9305,63756.0
2025-04-02 12:25:00,15.08,15.09,15.05,15.09,115844.0,14.9305,14.9404,14.9008,14.9404,115844.0
2025-04-02 12:30:00,15.09,15.09,15.07,15.09,55174.0,14.9404,14.9404,14.9206,14.9404,55174.0
2025-04-02 12:35:00,15.09,15.09,15.05,15.08,91693.0,14.9404,14.9404,14.9008,14.9305,91693.0
2025-04-02 12:40:00,15.08,15.09,15.06,15.09,96454.0,14.9305,14.9404,14.9107,14.9404,96454.0
2025-04-02 12:45:00,15.09,15.13,15.08,15.13,91333.0,14.9404,14.98,14.9305,14.98,91333.0
2025-04-02 12:50:00,15.13,15.17,15.12,15.15,194352.0,14.98,15.0196,14.9701,14.9998,194352.0
2025-04-02 12:55:00,15.15,15.16,15.12,15.15,217544.0,14.9998,15.0097,14.9701,14.9998,217544.0
2025-04-02 13:00:00,15.15,15.17,15.14,15.17,105356.0,14.9998,15.0196,14.9899,15.0196,105356.0
2025-04-02 13:05:00,15.17,15.21,15.17,15.2,117775.0,15.0196,15.0592,15.0196,15.0493,117775.0
2025-04-02 13:10:00,15.2,15.23,15.2,15.2,191079.0,15.0493,15.079,15.0493,15.0493,191079.0
2025-04-02 13:15:00,15.21,15.21,15.17,15.21,398735.0,15.0592,15.0592,15.0196,15.0592,398735.0
2025-04-02 13:20:00,15.2,15.21,15.18,15.19,276446.0,15.0493,15.0592,15.0295,15.0394,276446.0
2025-04-02 13:25:00,15.2,15.2,15.18,15.19,83166.0,15.0493,15.0493,15.0295,15.0394,83166.0
2025-04-02 13:30:00,15.19,15.19,15.13,15.16,212052.0,15.0394,15.0394,14.98,15.0097,212052.0
2025-04-02 13:35:00,15.15,15.17,15.14,15.16,156792.0,14.9998,15.0196,14.9899,15.0097,156792.0
2025-04-02 13:40:00,15.16,15.16,15.11,15.12,151941.0,15.0097,15.0097,14.9602,14.9701,151941.0
2025-04-02 13:45:00,15.12,15.12,15.08,15.09,100516.0,14.9701,14.9701,14.9305,14.9404,100516.0
2025-04-02 13:50:00,15.09,15.12,15.06,15.11,247634.0,14.9404,14.9701,14.9107,14.9602,247634.0
2025-04-02 13:55:00,15.11,15.13,15.1,15.12,191296.0,14.9602,14.98,14.9503,14.9701,191296.0
2025-04-02 14:00:00,15.11,15.14,15.09,15.1,308326.0,14.9602,14.9899,14.9404,14.9503,308326.0
2025-04-02 14:05:00,15.1,15.11,15.08,15.09,183341.0,14.9503,14.9602,14.9305,14.9404,183341.0
2025-04-02 14:10:00,15.09,15.12,15.06,15.09,177620.0,14.9404,14.9701,14.9107,14.9404,177620.0
2025-04-02 14:15:00,15.1,15.11,15.09,15.1,135737.0,14.9503,14.9602,14.9404,14.9503,135737.0
2025-04-02 14:20:00,15.1,15.11,15.08,15.09,106944.0,14.9503,14.9602,14.9305,14.9404,106944.0
2025-04-02 14:25:00,15.09,15.1,15.04,15.04,391600.0,14.9404,14.9503,14.8909,14.8909,391600.0
2025-04-02 14:30:00,15.04,15.08,15.03,15.07,261875.0,14.8909,14.9305,14.881,14.9206,261875.0
2025-04-02 14:35:00,15.06,15.12,15.06,15.11,63363.0,14.9107,14.9701,14.9107,14.9602,63363.0
2025-04-02 14:40:00,15.11,15.15,15.11,15.12,84133.0,14.9602,14.9998,14.9602,14.9701,84133.0
2025-04-02 14:45:00,15.12,15.13,15.1,15.13,81364.0,14.9701,14.98,14.9503,14.98,81364.0
2025-04-02 14:50:00,15.12,15.13,15.1,15.1,137190.0,14.9701,14.98,14.9503,14.9503,137190.0
2025-04-02 14:55:00,15.11,15.11,15.04,15.05,129470.0,14.9602,14.9602,14.8909,14.9008,129470.0
2025-04-02 15:00:00,15.05,15.11,15.04,15.1,228177.0,14.9008,14.9602,14.8909,14.9503,228177.0
2025-04-02 15:05:00,15.11,15.11,15.08,15.1,88104.0,14.9602,14.9602,14.9305,14.9503,88104.0
2025-04-02 15:10:00,15.1,15.1,15.08,15.08,97411.0,14.9503,14.9503,14.9305,14.9305,97411.0
2025-04-02 15:15:00,15.08,15.11,15.07,15.1,124462.0,14.9305,14.9602,14.9206,14.9503,124462.0
2025-04-02 15:20:00,15.1,15.13,15.09,15.12,57486.0,14.9503,14.98,14.9404,14.9701,57486.0
2025-04-02 15:25:00,15.12,15.14,15.1,15.12,162100.0,14.9701,14.9899,14.9503,14.9701,162100.0
2025-04-02 15:30:00,15.12,15.16,15.1,15.15,152286.0,14.9701,15.0097,14.9503,14.9998,152286.0
2025-04-02 15:35:00,15.14,15.16,15.12,15.14,217729.0,14.9899,15.0097,14.9701,14.9899,217729.0
2025-04-02 15:40:00,15.14,15.17,15.13,15.15,233615.0,14.9899,15.0196,14.98,14.9998,233615.0
2025-04-02 15:45:00,15.15,15.19,15.14,15.19,184645.0,14.9998,15.0394,14.9899,15.0394,184645.0
2025-04-02 15:50:00,15.18,15.21,15.16,15.21,393960.0,15.0295,15.0592,15.0097,15.0592,393960.0
2025-04-02 15:55:00,15.21,15.22,15.19,15.21,739253.0,15.0592,15.0691,15.0394,15.0592,739253.0
2025-04-03 09:30:00,14.46,14.5,14.33,14.34,587008.0,14.3166,14.3563,14.1879,14.1978,587008.0
2025-04-03 09:35:00,14.33,14.34,14.2,14.29,251882.0,14.1879,14.1978,14.0592,14.1483,251882.0
2025-04-03 09:40:00,14.29,14.34,14.27,14.29,292060.0,14.1483,14.1978,14.1285,14.1483,292060.0
2025-04-03 09:45:00,14.28,14.29,14.18,14.19,224738.0,14.1384,14.1483,14.0394,14.0493,224738.0
2025-04-03 09:50:00,14.18,14.22,14.13,14.15,247277.0,14.0394,14.079,13.9899,14.0097,247277.0
2025-04-03 09:55:00,14.14,14.15,14.08,14.09,263385.0,13.9998,14.0097,13.9404,13.9503,263385.0
2025-04-03 10:00:00,14.08,14.11,13.98,14.0,323907.0,13.9404,13.9701,13.8414,13.8612,323907.0
2025-04-03 10:05:00,14.01,14.05,13.97,13.99,331423.0,13.8711,13.9107,13.8315,13.8513,331423.0
2025-04-03 10:10:00,13.98,14.01,13.93,13.97,399188.0,13.8414,13.8711,13.7919,13.8315,399188.0
2025-04-03 10:15:00,13.96,14.01,13.95,13.96,486107.0,13.8216,13.8711,13.8117,13.8216,486107.0
2025-04-03 10:20:00,13.96,13.97,13.93,13.94,365015.0,13.8216,13.8315,13.7919,13.8018,365015.0
2025-04-03 10:25:00,13.93,13.98,13.93,13.95,406113.0,13.7919,13.8414,13.7919,13.8117,406113.0
2025-04-03 10:30:00,13.95,13.98,13.92,13.93,461475.0,13.8117,13.8414,13.782,13.7919,461475.0
2025-04-03 10:35:00,13.93,13.94,13.84,13.89,301515.0,13.7919,13.8018,13.7028,13.7523,301515.0
2025-04-03 10:40:00,13.9,13.93,13.86,13.88,451444.0,13.7622,13.7919,13.7226,13.7424,451444.0
2025-04-03 10:45:00,13.88,13.89,13.81,13.84,423315.0,13.7424,13.7523,13.6731,13.7028,423315.0
2025-04-03 10:50:00,13.84,13.85,13.8,13.83,555547.0,13.7028,13.7127,13.6632,13.6929,555547.0
2025-04-03 10:55:00,13.83,13.83,13.78,13.8,625078.0,13.6929,13.6929,13.6434,13.6632,625078.0
2025-04-03 11:00:00,13.81,13.87,13.8,13.87,733980.0,13.6731,13.7325,13.6632,13.7325,733980.0
2025-04-03 11:05:00,13.86,13.88,13.82,13.83,562633.0,13.7226,13.7424,13.683,13.6929,562633.0
2025-04-03 11:10:00,13.84,13.93,13.82,13.9,565886.0,13.7028,13.7919,13.683,13.7622,565886.0
2025-04-03 11:15:00,13.9,13.94,13.88,13.91,725980.0,13.7622,13.8018,13.7424,13.7721,725980.0
2025-04-03 11:20:00,13.91,13.92,13.86,13.88,513316.0,13.7721,13.782,13.7226,13.7424,513316.0
2025-04-03 11:25:00,13.88,13.93,13.87,13.88,661655.0,13.7424,13.7919,13.7325,13.7424,661655.0
2025-04-03 11:30:00,13.88,13.9,13.86,13.9,493235.0,13.7424,13.7622,13.7226,13.7622,493235.0
2025-04-03 11:35:00,13.89,13.94,13.85,13.91,615357.0,13.7523,13.8018,13.7127,13.7721,615357.0
2025-04-03 11:40:00,13.91,13.96,13.91,13.94,804908.0,13.7721,13.8216,13.7721,13.8018,804908.0
2025-04-03 11:45:00,13.93,13.94,13.85,13.88,497610.0,13.7919,13.8018,13.7127,13.7424,497610.0
2025-04-03 11:50:00,13.88,13.89,13.84,13.88,299750.0,13.7424,13.7523,13.7028,13.7424,299750.0
2025-04-03 11:55:00,13.88,13.92,13.87,13.88,374591.0,13.7424,13.782,13.7325,13.7424,374591.0
2025-04-03 12:00:00,13.88,13.92,13.87,13.9,231150.0,13.7424,13.782,13.7325,13.7622,231150.0
2025-04-03 12:05:00,13.9,13.92,13.86,13.86,169278.0,13.7622,13.782,13.7226,13.7226,169278.0
2025-04-03 12:10:00,13.87,13.9,13.85,13.88,174943.0,13.7325,13.7622,13.7127,13.7424,174943.0
2025-04-03 12:15:00,13.88,13.93,13.87,13.9,568376.0,13.7424,13.7919,13.7325,13.7622,568376.0
2025-04-03 12:20:00,13.9,13.94,13.89,13.93,186652.0,13.7622,13.8018,13.7523,13.7919,186652.0
2025-04-03 12:25:00,13.92,13.94,13.89,13.93,205384.0,13.782,13.8018,13.7523,13.7919,205384.0
2025-04-03 12:30:00,13.93,13.95,13.84,13.85,264968.0,13.7919,13.8117,13.7028,13.7127,264968.0
2025-04-03 12:35:00,13.85,13.86,13.82,13.84,233277.0,13.7127,13.7226,13.683,13.7028,233277.0
2025-04-03 12:40:00,13.84,13.91,13.83,13.86,317603.0,13.7028,13.7721,13.6929,13.7226,317603.0
2025-04-03 12:45:00,13.86,13.86,13.82,13.84,291779.0,13.7226,13.7226,13.683,13.7028,291779.0
2025-04-03 12:50:00,13.84,13.84,13.77,13.79,312423.0,13.7028,13.7028,13.6335,13.6533,312423.0
2025-04-03 12:55:00,13.79,13.81,13.78,13.79,401253.0,13.6533,13.6731,13.6434,13.6533,401253.0
2025-04-03 13:00:00,13.79,13.82,13.78,13.81,321719.0,13.6533,13.683,13.6434,13.6731,321719.0
2025-04-03 13:05:00,13.81,13.85,13.8,13.81,257819.0,13.6731,13.7127,13.6632,13.6731,257819.0
2025-04-03 13:10:00,13.81,13.82,13.78,13.79,239916.0,13.6731,13.683,13.6434,13.6533,239916.0
2025-04-03 13:15:00,13.79,13.82,13.78,13.79,223937.0,13.6533,13.683,13.6434,13.6533,223937.0
2025-04-03 13:20:00,13.79,13.81,13.76,13.77,154659.0,13.6533,13.6731,13.6236,13.6335,154659.0
2025-04-03 13:25:00,13.77,13.79,13.76,13.78,113626.0,13.6335,13.6533,13.6236,13.6434,113626.0
2025-04-03 13:30:00,13.77,13.8,13.77,13.79,120532.0,13.6335,13.6632,13.6335,13.6533,120532.0
2025-04-03 13:35:00,13.79,13.84,13.79,13.83,164637.0,13.6533,13.7028,13.6533,13.6929,164637.0
2025-04-03 13:40:00,13.83,13.85,13.82,13.84,97866.0,13.6929,13.7127,13.683,13.7028,97866.0
2025-04-03 13:45:00,13.84,13.85,13.81,13.82,107701.0,13.7028,13.7127,13.6731,13.683,107701.0
2025-04-03 13:50:00,13.82,13.82,13.79,13.81,161004.0,13.683,13.683,13.6533,13.6731,161004.0
2025-04-03 13:55:00,13.8,13.8,13.77,13.78,82392.0,13.6632,13.6632,13.6335,13.6434,82392.0
2025-04-03 14:00:00,13.78,13.8,13.76,13.77,121834.0,13.6434,13.6632,13.6236,13.6335,121834.0
2025-04-03 14:05:00,13.77,13.77,13.75,13.76,180812.0,13.6335,13.6335,13.6137,13.6236,180812.0
2025-04-03 14:10:00,13.76,13.76,13.71,13.71,172073.0,13.6236,13.6236,13.5741,13.5741,172073.0
2025-04-03 14:15:00,13.71,13.73,13.69,13.71,259943.0,13.5741,13.5939,13.5543,13.5741,259943.0
2025-04-03 14:20:00,13.71,13.72,13.68,13.68,238934.0,13.5741,13.584,13.5444,13.5444,238934.0
2025-04-03 14:25:00,13.69,13.71,13.68,13.7,232392.0,13.5543,13.5741,13.5444,13.5642,232392.0
2025-04-03 14:30:00,13.71,13.75,13.68,13.73,334316.0,13.5741,13.6137,13.5444,13.5939,334316.0
2025-04-03 14:35:00,13.72,13.75,13.72,13.75,266776.0,13.584,13.6137,13.584,13.6137,266776.0
2025-04-03 14:40:00,13.74,13.77,13.74,13.76,236560.0,13.6038,13.6335,13.6038,13.6236,236560.0
2025-04-03 14:45:00,13.76,13.76,13.73,13.76,213665.0,13.6236,13.6236,13.5939,13.6236,213665.0
2025-04-03 14:50:00,13.76,13.78,13.74,13.75,179886.0,13.6236,13.6434,13.6038,13.6137,179886.0
2025-04-03 14:55:00,13.74,13.75,13.72,13.75,206429.0,13.6038,13.6137,13.584,13.6137,206429.0
2025-04-03 15:00:00,13.75,13.75,13.71,13.71,222345.0,13.6137,13.6137,13.5741,13.5741,222345.0
2025-04-03 15:05:00,13.72,13.74,13.71,13.71,137088.0,13.584,13.6038,13.5741,13.5741,137088.0
2025-04-03 15:10:00,13.72,13.73,13.68,13.7,294382.0,13.584,13.5939,13.5444,13.5642,294382.0
2025-04-03 15:15:00,13.7,13.7,13.61,13.65,229793.0,13.5642,13.5642,13.4751,13.5147,229793.0
2025-04-03 15:20:00,13.65,13.66,13.6,13.62,216911.0,13.5147,13.5246,13.4652,13.485,216911.0
2025-04-03 15:25:00,13.62,13.64,13.58,13.61,387098.0,13.485,13.5048,13.4454,13.4751,387098.0
2025-04-03 15:30:00,13.61,13.61,13.55,13.58,429666.0,13.4751,13.4751,13.4157,13.4454,429666.0
2025-04-03 15:35:00,13.58,13.59,13.55,13.57,392419.0,13.4454,13.4553,13.4157,13.4355,392419.0
2025-04-03 15:40:00,13.57,13.59,13.55,13.58,477290.0,13.4355,13.4553,13.4157,13.4454,477290.0
2025-04-03 15:45:00,13.57,13.58,13.51,13.54,292190.0,13.4355,13.4454,13.3761,13.4058,292190.0
2025-04-03 15:50:00,13.54,13.55,13.5,13.53,807470.0,13.4058,13.4157,13.3662,13.3959,807470.0
2025-04-03 15:55:00,13.52,13.53,13.44,13.46,1279089.0,13.386,13.3959,13.3068,13.3266,1279089.0
2025-04-04 09:30:00,12.81,12.95,12.71,12.73,496501.0,12.683,12.8216,12.584,12.6038,496501.0
2025-04-04 09:35:00,12.73,12.74,12.51,12.59,435403.0,12.6038,12.6137,12.386,12.4652,435403.0
2025-04-04 09:40:00,12.58,12.58,12.47,12.53,327892.0,12.4553,12.4553,12.3464,12.4058,327892.0
2025-04-04 09:45:00,12.54,12.68,12.53,12.62,269842.0,12.4157,12.5543,12.4058,12.4949,269842.0
2025-04-04 09:50:00,12.62,12.65,12.56,12.57,257289.0,12.4949,12.5246,12.4355,12.4454,257289.0
2025-04-04 09:55:00,12.57,12.75,12.55,12.68,337656.0,12.4454,12.6236,12.4256,12.5543,337656.0
2025-04-04 10:00:00,12.68,12.69,12.55,12.55,502605.0,12.5543,12.5642,12.4256,12.4256,502605.0
2025-04-04 10:05:00,12.56,12.57,12.5,12.51,285700.0,12.4355,12.4454,12.3761,12.386,285700.0
2025-04-04 10:10:00,12.5,12.51,12.44,12.49,206145.0,12.3761,12.386,12.3167,12.3662,206145.0
2025-04-04 10:15:00,12.49,12.5,12.41,12.42,439044.0,12.3662,12.3761,12.287,12.2969,439044.0
2025-04-04 10:20:00,12.42,12.46,12.41,12.45,473347.0,12.2969,12.3365,12.287,12.3266,473347.0
2025-04-04 10:25:00,12.45,12.47,12.38,12.38,245790.0,12.3266,12.3464,12.2573,12.2573,245790.0
2025-04-04 10:30:00,12.38,12.46,12.34,12.36,462132.0,12.2573,12.3365,12.2177,12.2375,462132.0
2025-04-04 10:35:00,12.36,12.37,12.3,12.34,493665.0,12.2375,12.2474,12.1781,12.2177,493665.0
2025-04-04 10:40:00,12.34,12.36,12.29,12.3,433906.0,12.2177,12.2375,12.1682,12.1781,433906.0
2025-04-04 10:45:00,12.29,12.3,12.19,12.2,435905.0,12.1682,12.1781,12.0692,12.0791,435905.0
2025-04-04 10:50:00,12.19,12.32,12.13,12.29,332364.0,12.0692,12.1979,12.0097,12.1682,332364.0
2025-04-04 10:55:00,12.29,12.37,12.26,12.32,430290.0,12.1682,12.2474,12.1385,12.1979,430290.0
2025-04-04 11:00:00,12.31,12.53,12.28,12.5,459913.0,12.188,12.4058,12.1583,12.3761,459913.0
2025-04-04 11:05:00,12.5,12.51,12.4,12.43,416853.0,12.3761,12.386,12.2771,12.3068,416853.0
2025-04-04 11:10:00,12.43,12.56,12.42,12.53,297437.0,12.3068,12.4355,12.2969,12.4058,297437.0
2025-04-04 11:15:00,12.54,12.65,12.53,12.54,273570.0,12.4157,12.5246,12.4058,12.4157,273570.0
2025-04-04 11:20:00,12.55,12.63,12.54,12.62,429716.0,12.4256,12.5048,12.4157,12.4949,429716.0
2025-04-04 11:25:00,12.62,12.62,12.44,12.45,278504.0,12.4949,12.4949,12.3167,12.3266,278504.0
2025-04-04 11:30:00,12.45,12.5,12.42,12.43,161387.0,12.3266,12.3761,12.2969,12.3068,161387.0
2025-04-04 11:35:00,12.43,12.44,12.32,12.34,251688.0,12.3068,12.3167,12.1979,12.2177,251688.0
2025-04-04 11:40:00,12.33,12.41,12.32,12.38,126526.0,12.2078,12.287,12.1979,12.2573,126526.0
2025-04-04 11:45:00,12.38,12.46,12.32,12.43,428234.0,12.2573,12.3365,12.1979,12.3068,428234.0
2025-04-04 11:50:00,12.43,12.46,12.33,12.34,310381.0,12.3068,12.3365,12.2078,12.2177,310381.0
2025-04-04 11:55:00,12.34,12.37,12.3,12.31,430072.0,12.2177,12.2474,12.1781,12.188,430072.0
2025-04-04 12:00:00,12.3,12.38,12.3,12.35,282849.0,12.1781,12.2573,12.1781,12.2276,282849.0
2025-04-04 12:05:00,12.34,12.46,12.34,12.42,783527.0,12.2177,12.3365,12.2177,12.2969,783527.0
2025-04-04 12:10:00,12.42,12.57,12.41,12.54,240567.0,12.2969,12.4454,12.287,12.4157,240567.0
2025-04-04 12:15:00,12.54,12.56,12.43,12.45,193176.0,12.4157,12.4355,12.3068,12.3266,193176.0
2025-04-04 12:20:00,12.45,12.48,12.4,12.47,246706.0,12.3266,12.3563,12.2771,12.3464,246706.0
2025-04-04 12:25:00,12.46,12.5,12.45,12.48,213978.0,12.3365,12.3761,12.3266,12.3563,213978.0
2025-04-04 12:30:00,12.48,12.49,12.45,12.47,181988.0,12.3563,12.3662,12.3266,12.3464,181988.0
2025-04-04 12:35:00,12.46,12.58,12.45,12.58,250840.0,12.3365,12.4553,12.3266,12.4553,250840.0
2025-04-04 12:40:00,12.57,12.59,12.48,12.49,116984.0,12.4454,12.4652,12.3563,12.3662,116984.0
2025-04-04 12:45:00,12.48,12.51,12.47,12.5,137646.0,12.3563,12.386,12.3464,12.3761,137646.0
2025-04-04 12:50:00,12.49,12.54,12.47,12.51,140584.0,12.3662,12.4157,12.3464,12.386,140584.0
2025-04-04 12:55:00,12.5,12.53,12.48,12.52,201204.0,12.3761,12.4058,12.3563,12.3959,201204.0
2025-04-04 13:00:00,12.51,12.59,12.49,12.55,121732.0,12.386,12.4652,12.3662,12.4256,121732.0
2025-04-04 13:05:00,12.54,12.56,12.52,12.52,171233.0,12.4157,12.4355,12.3959,12.3959,171233.0
2025-04-04 13:10:00,12.53,12.53,12.43,12.44,206304.0,12.4058,12.4058,12.3068,12.3167,206304.0
2025-04-04 13:15:00,12.43,12.46,12.39,12.44,218103.0,12.3068,12.3365,12.2672,12.3167,218103.0
2025-04-04 13:20:00,12.45,12.53,12.44,12.52,150606.0,12.3266,12.4058,12.3167,12.3959,150606.0
2025-04-04 13:25:00,12.52,12.59,12.51,12.54,155355.0,12.3959,12.4652,12.386,12.4157,155355.0
2025-04-04 13:30:00,12.54,12.55,12.47,12.53,296290.0,12.4157,12.4256,12.3464,12.4058,296290.0
2025-04-04 13:35:00,12.52,12.61,12.52,12.58,248304.0,12.3959,12.485,12.3959,12.4553,248304.0
2025-04-04 13:40:00,12.58,12.65,12.58,12.6,221360.0,12.4553,12.5246,12.4553,12.4751,221360.0
2025-04-04 13:45:00,12.6,12.72,12.56,12.71,227152.0,12.4751,12.5939,12.4355,12.584,227152.0
2025-04-04 13:50:00,12.71,12.72,12.64,12.67,143801.0,12.584,12.5939,12.5147,12.5444,143801.0
2025-04-04 13:55:00,12.66,12.71,12.62,12.71,175179.0,12.5345,12.584,12.4949,12.584,175179.0
2025-04-04 14:00:00,12.71,12.77,12.7,12.71,150092.0,12.584,12.6434,12.5741,12.584,150092.0
2025-04-04 14:05:00,12.71,12.73,12.66,12.68,155541.0,12.584,12.6038,12.5345,12.5543,155541.0
2025-04-04 14:10:00,12.68,12.7,12.65,12.66,170628.0,12.5543,12.5741,12.5246,12.5345,170628.0
2025-04-04 14:15:00,12.66,12.69,12.63,12.66,132218.0,12.5345,12.5642,12.5048,12.5345,132218.0
2025-04-04 14:20:00,12.67,12.69,12.65,12.65,149598.0,12.5444,12.5642,12.5246,12.5246,149598.0
2025-04-04 14:25:00,12.66,12.66,12.6,12.62,136593.0,12.5345,12.5345,12.4751,12.4949,136593.0
2025-04-04 14:30:00,12.62,12.63,12.58,12.61,169475.0,12.4949,12.5048,12.4553,12.485,169475.0
2025-04-04 14:35:00,12.61,12.63,12.56,12.57,191391.0,12.485,12.5048,12.4355,12.4454,191391.0
2025-04-04 14:40:00,12.58,12.59,12.51,12.52,152574.0,12.4553,12.4652,12.386,12.3959,152574.0
2025-04-04 14:45:00,12.52,12.59,12.5,12.56,258374.0,12.3959,12.4652,12.3761,12.4355,258374.0
2025-04-04 14:50:00,12.55,12.62,12.53,12.59,265747.0,12.4256,12.4949,12.4058,12.4652,265747.0
2025-04-04 14:55:00,12.58,12.6,12.55,12.57,158828.0,12.4553,12.4751,12.4256,12.4454,158828.0
2025-04-04 15:00:00,12.57,12.6,12.52,12.58,213133.0,12.4454,12.4751,12.3959,12.4553,213133.0
2025-04-04 15:05:00,12.58,12.6,12.54,12.59,171741.0,12.4553,12.4751,12.4157,12.4652,171741.0
2025-04-04 15:10:00,12.59,12.66,12.57,12.65,190232.0,12.4652,12.5345,12.4454,12.5246,190232.0
2025-04-04 15:15:00,12.64,12.66,12.59,12.62,208900.0,12.5147,12.5345,12.4652,12.4949,208900.0
2025-04-04 15:20:00,12.62,12.74,12.61,12.72,250503.0,12.4949,12.6137,12.485,12.5939,250503.0
2025-04-04 15:25:00,12.72,12.74,12.66,12.69,345585.0,12.5939,12.6137,12.5345,12.5642,345585.0
2025-04-04 15:30:00,12.68,12.78,12.66,12.75,394308.0,12.5543,12.6533,12.5345,12.6236,394308.0
2025-04-04 15:35:00,12.75,12.78,12.68,12.7,496564.0,12.6236,12.6533,12.5543,12.5741,496564.0
2025-04-04 15:40:00,12.7,12.72,12.65,12.68,468824.0,12.5741,12.5939,12.5246,12.5543,468824.0
2025-04-04 15:45:00,12.68,12.74,12.63,12.64,501178.0,12.5543,12.6137,12.5048,12.5147,501178.0
2025-04-04 15:50:00,12.64,12.64,12.52,12.55,953121.0,12.5147,12.5147,12.3959,12.4256,953121.0
2025-04-04 15:55:00,12.54,12.62,12.53,12.61,2109473.0,12.4157,12.4949,12.4058,12.485,2109473.0
2025-04-07 09:30:00,12.14,12.18,12.06,12.15,666306.0,12.0196,12.0593,11.9404,12.0295,666306.0
2025-04-07 09:35:00,12.16,12.19,12.05,12.1,699329.0,12.0394,12.0692,11.9305,11.98,699329.0
2025-04-07 09:40:00,12.1,12.11,11.91,11.96,557814.0,11.98,11.9899,11.7919,11.8414,557814.0
2025-04-07 09:45:00,11.97,12.14,11.92,12.1,368759.0,11.8513,12.0196,11.8018,11.98,368759.0
2025-04-07 09:50:00,12.11,12.26,12.09,12.19,240182.0,11.9899,12.1385,11.9701,12.0692,240182.0
2025-04-07 09:55:00,12.2,12.29,12.18,12.27,271045.0,12.0791,12.1682,12.0593,12.1484,271045.0
2025-04-07 10:00:00,12.27,12.3,12.18,12.19,405411.0,12.1484,12.1781,12.0593,12.0692,405411.0
2025-04-07 10:05:00,12.19,12.26,12.14,12.2,370016.0,12.0692,12.1385,12.0196,12.0791,370016.0
2025-04-07 10:10:00,12.2,12.93,12.19,12.85,1270999.0,12.0791,12.8018,12.0692,12.7226,1270999.0
2025-04-07 10:15:00,12.84,13.15,12.83,12.92,952753.0,12.7127,13.0196,12.7028,12.7919,952753.0
2025-04-07 10:20:00,12.91,12.93,12.45,12.48,755577.0,12.782,12.8018,12.3266,12.3563,755577.0
2025-04-07 10:25:00,12.49,12.57,12.34,12.35,434578.0,12.3662,12.4454,12.2177,12.2276,434578.0
2025-04-07 10:30:00,12.36,12.57,12.32,12.4,469945.0,12.2375,12.4454,12.1979,12.2771,469945.0
2025-04-07 10:35:00,12.4,12.44,12.26,12.27,549433.0,12.2771,12.3167,12.1385,12.1484,549433.0
2025-04-07 10:40:00,12.27,12.49,12.26,12.48,277644.0,12.1484,12.3662,12.1385,12.3563,277644.0
2025-04-07 10:45:00,12.48,12.57,12.46,12.54,556027.0,12.3563,12.4454,12.3365,12.4157,556027.0
2025-04-07 10:50:00,12.54,12.79,12.52,12.77,497534.0,12.4157,12.6632,12.3959,12.6434,497534.0
2025-04-07 10:55:00,12.78,12.79,12.7,12.71,530755.0,12.6533,12.6632,12.5741,12.584,530755.0
2025-04-07 11:00:00,12.71,12.83,12.67,12.79,378535.0,12.584,12.7028,12.5444,12.6632,378535.0
2025-04-07 11:05:00,12.78,12.79,12.58,12.6,276207.0,12.6533,12.6632,12.4553,12.4751,276207.0
2025-04-07 11:10:00,12.6,12.67,12.43,12.46,736946.0,12.4751,12.5444,12.3068,12.3365,736946.0
2025-04-07 11:15:00,12.46,12.53,12.34,12.51,777518.0,12.3365,12.4058,12.2177,12.386,777518.0
2025-04-07 11:20:00,12.51,12.58,12.4,12.41,399312.0,12.386,12.4553,12.2771,12.287,399312.0
2025-04-07 11:25:00,12.41,12.46,12.36,12.41,225310.0,12.287,12.3365,12.2375,12.287,225310.0
2025-04-07 11:30:00,12.41,12.52,12.4,12.5,326325.0,12.287,12.3959,12.2771,12.3761,326325.0
2025-04-07 11:35:00,12.5,12.67,12.49,12.61,312712.0,12.3761,12.5444,12.3662,12.485,312712.0
2025-04-07 11:40:00,12.6,12.79,12.6,12.77,260299.0,12.4751,12.6632,12.4751,12.6434,260299.0
2025-04-07 11:45:00,12.77,12.78,12.69,12.73,275756.0,12.6434,12.6533,12.5642,12.6038,275756.0
2025-04-07 11:50:00,12.73,12.76,12.61,12.61,277659.0,12.6038,12.6335,12.485,12.485,277659.0
2025-04-07 11:55:00,12.62,12.67,12.59,12.6,450724.0,12.4949,12.5444,12.4652,12.4751,450724.0
2025-04-07 12:00:00,12.6,12.62,12.54,12.58,302197.0,12.4751,12.4949,12.4157,12.4553,302197.0
2025-04-07 12:05:00,12.58,12.58,12.5,12.52,340684.0,12.4553,12.4553,12.3761,12.3959,340684.0
2025-04-07 12:10:00,12.52,12.59,12.49,12.54,501386.0,12.3959,12.4652,12.3662,12.4157,501386.0
2025-04-07 12:15:00,12.54,12.56,12.46,12.52,347759.0,12.4157,12.4355,12.3365,12.3959,347759.0
2025-04-07 12:20:00,12.51,12.53,12.44,12.49,265169.0,12.386,12.4058,12.3167,12.3662,265169.0
2025-04-07 12:25:00,12.49,12.62,12.49,12.6,254683.0,12.3662,12.4949,12.3662,12.4751,254683.0
2025-04-07 12:30:00,12.59,12.66,12.57,12.63,125184.0,12.4652,12.5345,12.4454,12.5048,125184.0
2025-04-07 12:35:00,12.63,12.64,12.56,12.59,169999.0,12.5048,12.5147,12.4355,12.4652,169999.0
2025-04-07 12:40:00,12.59,12.62,12.48,12.51,193030.0,12.4652,12.4949,12.3563,12.386,193030.0
2025-04-07 12:45:00,12.5,12.5,12.42,12.45,240604.0,12.3761,12.3761,12.2969,12.3266,240604.0
2025-04-07 12:50:00,12.44,12.49,12.41,12.48,395779.0,12.3167,12.3662,12.287,12.3563,395779.0
2025-04-07 12:55:00,12.48,12.5,12.4,12.43,362736.0,12.3563,12.3761,12.2771,12.3068,362736.0
2025-04-07 13:00:00,12.43,12.7,12.43,12.49,786735.0,12.3068,12.5741,12.3068,12.3662,786735.0
2025-04-07 13:05:00,12.49,12.53,12.45,12.5,286110.0,12.3662,12.4058,12.3266,12.3761,286110.0
2025-04-07 13:10:00,12.51,12.65,12.47,12.64,276419.0,12.386,12.5246,12.3464,12.5147,276419.0
2025-04-07 13:15:00,12.63,12.71,12.6,12.68,253668.0,12.5048,12.584,12.4751,12.5543,253668.0
2025-04-07 13:20:00,12.69,12.7,12.6,12.68,402918.0,12.5642,12.5741,12.4751,12.5543,402918.0
2025-04-07 13:25:00,12.68,12.73,12.61,12.72,313198.0,12.5543,12.6038,12.485,12.5939,313198.0
2025-04-07 13:30:00,12.73,12.73,12.61,12.66,327978.0,12.6038,12.6038,12.485,12.5345,327978.0
2025-04-07 13:35:00,12.66,12.76,12.63,12.73,337686.0,12.5345,12.6335,12.5048,12.6038,337686.0
2025-04-07 13:40:00,12.74,12.8,12.67,12.79,242077.0,12.6137,12.6731,12.5444,12.6632,242077.0
2025-04-07 13:45:00,12.78,12.86,12.72,12.79,437301.0,12.6533,12.7325,12.5939,12.6632,437301.0
2025-04-07 13:50:00,12.79,12.82,12.73,12.79,465525.0,12.6632,12.6929,12.6038,12.6632,465525.0
2025-04-07 13:55:00,12.79,12.89,12.75,12.87,364794.0,12.6632,12.7622,12.6236,12.7424,364794.0
2025-04-07 14:00:00,12.87,12.93,12.79,12.81,513725.0,12.7424,12.8018,12.6632,12.683,513725.0
2025-04-07 14:05:00,12.82,12.82,12.72,12.76,420328.0,12.6929,12.6929,12.5939,12.6335,420328.0
2025-04-07 14:10:00,12.76,12.83,12.71,12.76,291722.0,12.6335,12.7028,12.584,12.6335,291722.0
2025-04-07 14:15:00,12.76,12.84,12.73,12.84,376492.0,12.6335,12.7127,12.6038,12.7127,376492.0
2025-04-07 14:20:00,12.84,12.87,12.77,12.81,268817.0,12.7127,12.7424,12.6434,12.683,268817.0
2025-04-07 14:25:00,12.81,12.81,12.64,12.66,431947.0,12.683,12.683,12.5147,12.5345,431947.0
2025-04-07 14:30:00,12.66,12.7,12.65,12.67,315753.0,12.5345,12.5741,12.5246,12.5444,315753.0
2025-04-07 14:35:00,12.67,12.76,12.65,12.75,207453.0,12.5444,12.6335,12.5246,12.6236,207453.0
2025-04-07 14:40:00,12.75,12.78,12.71,12.71,285671.0,12.6236,12.6533,12.584,12.584,285671.0
2025-04-07 14:45:00,12.72,12.74,12.65,12.71,319097.0,12.5939,12.6137,12.5246,12.584,319097.0
2025-04-07 14:50:00,12.71,12.72,12.6,12.62,244557.0,12.584,12.5939,12.4751,12.4949,244557.0
2025-04-07 14:55:00,12.61,12.63,12.57,12.6,299859.0,12.485,12.5048,12.4454,12.4751,299859.0
2025-04-07 15:00:00,12.6,12.74,12.59,12.67,474830.0,12.4751,12.6137,12.4652,12.5444,474830.0
2025-04-07 15:05:00,12.68,12.7,12.63,12.65,220614.0,12.5543,12.5741,12.5048,12.5246,220614.0
2025-04-07 15:10:00,12.65,12.69,12.6,12.67,323448.0,12.5246,12.5642,12.4751,12.5444,323448.0
2025-04-07 15:15:00,12.66,12.76,12.61,12.75,465741.0,12.5345,12.6335,12.485,12.6236,465741.0
2025-04-07 15:20:00,12.75,12.75,12.63,12.64,397940.0,12.6236,12.6236,12.5048,12.5147,397940.0
2025-04-07 15:25:00,12.65,12.67,12.59,12.6,452183.0,12.5246,12.5444,12.4652,12.4751,452183.0
2025-04-07 15:30:00,12.6,12.78,12.59,12.74,478751.0,12.4751,12.6533,12.4652,12.6137,478751.0
2025-04-07 15:35:00,12.74,12.79,12.71,12.72,480790.0,12.6137,12.6632,12.584,12.5939,480790.0
2025-04-07 15:40:00,12.71,12.74,12.6,12.62,396149.0,12.584,12.6137,12.4751,12.4949,396149.0
2025-04-07 15:45:00,12.62,12.65,12.59,12.65,395816.0,12.4949,12.5246,12.4652,12.5246,395816.0
2025-04-07 15:50:00,12.64,12.72,12.61,12.71,676568.0,12.5147,12.5939,12.485,12.584,676568.0
2025-04-07 15:55:00,12.71,12.74,12.68,12.7,1032424.0,12.584,12.6137,12.5543,12.5741,1032424.0
2025-04-08 09:30:00,13.2,13.21,13.07,13.15,874890.0,13.0691,13.079,12.9404,13.0196,874890.0
2025-04-08 09:35:00,13.15,13.15,13.04,13.11,301114.0,13.0196,13.0196,12.9107,12.98,301114.0
2025-04-08 09:40:00,13.1,13.23,13.09,13.19,295007.0,12.9701,13.0988,12.9602,13.0592,295007.0
2025-04-08 09:45:00,13.19,13.22,13.12,13.17,290466.0,13.0592,13.0889,12.9899,13.0394,290466.0
2025-04-08 09:50:00,13.17,13.28,13.12,13.23,387778.0,13.0394,13.1483,12.9899,13.0988,387778.0
2025-04-08 09:55:00,13.24,13.36,13.23,13.33,249386.0,13.1087,13.2276,13.0988,13.1979,249386.0
2025-04-08 10:00:00,13.32,13.37,13.28,13.32,199083.0,13.188,13.2375,13.1483,13.188,199083.0
2025-04-08 10:05:00,13.32,13.37,13.28,13.34,289371.0,13.188,13.2375,13.1483,13.2078,289371.0
2025-04-08 10:10:00,13.34,13.38,13.29,13.34,264699.0,13.2078,13.2474,13.1582,13.2078,264699.0
2025-04-08 10:15:00,13.33,13.38,13.28,13.28,293773.0,13.1979,13.2474,13.1483,13.1483,293773.0
2025-04-08 10:20:00,13.29,13.33,13.21,13.21,147167.0,13.1582,13.1979,13.079,13.079,147167.0
2025-04-08 10:25:00,13.22,13.31,13.22,13.27,243348.0,13.0889,13.178,13.0889,13.1384,243348.0
2025-04-08 10:30:00,13.26,13.3,13.2,13.28,243257.0,13.1285,13.1681,13.0691,13.1483,243257.0
2025-04-08 10:35:00,13.28,13.29,13.2,13.24,288427.0,13.1483,13.1582,13.0691,13.1087,288427.0
2025-04-08 10:40:00,13.24,13.26,13.16,13.17,211559.0,13.1087,13.1285,13.0295,13.0394,211559.0
2025-04-08 10:45:00,13.17,13.2,13.11,13.13,440554.0,13.0394,13.0691,12.98,12.9998,440554.0
2025-04-08 10:50:00,13.13,13.13,13.05,13.06,127909.0,12.9998,12.9998,12.9206,12.9305,127909.0
2025-04-08 10:55:00,13.05,13.08,13.0,13.0,261696.0,12.9206,12.9503,12.8711,12.8711,261696.0
2025-04-08 11:00:00,13.01,13.05,12.99,13.04,182955.0,12.881,12.9206,12.8612,12.9107,182955.0
2025-04-08 11:05:00,13.04,13.05,12.97,13.02,159001.0,12.9107,12.9206,12.8414,12.8909,159001.0
2025-04-08 11:10:00,13.03,13.03,12.95,12.95,227713.0,12.9008,12.9008,12.8216,12.8216,227713.0
2025-04-08 11:15:00,12.96,12.97,12.89,12.94,157278.0,12.8315,12.8414,12.7622,12.8117,157278.0
2025-04-08 11:20:00,12.95,12.99,12.9,12.93,270774.0,12.8216,12.8612,12.7721,12.8018,270774.0
2025-04-08 11:25:00,12.93,12.93,12.88,12.89,148730.0,12.8018,12.8018,12.7523,12.7622,148730.0
2025-04-08 11:30:00,12.89,12.97,12.88,12.96,105115.0,12.7622,12.8414,12.7523,12.8315,105115.0
2025-04-08 11:35:00,12.96,13.05,12.94,13.02,225446.0,12.8315,12.9206,12.8117,12.8909,225446.0
2025-04-08 11:40:00,13.02,13.07,13.0,13.06,210715.0,12.8909,12.9404,12.8711,12.9305,210715.0
2025-04-08 11:45:00,13.05,13.09,13.01,13.03,152157.0,12.9206,12.9602,12.881,12.9008,152157.0
2025-04-08 11:50:00,13.04,13.08,13.0,13.07,124481.0,12.9107,12.9503,12.8711,12.9404,124481.0
2025-04-08 11:55:00,13.07,13.11,13.05,13.09,94085.0,12.9404,12.98,12.9206,12.9602,94085.0
2025-04-08 12:00:00,13.08,13.1,13.06,13.07,141939.0,12.9503,12.9701,12.9305,12.9404,141939.0
2025-04-08 12:05:00,13.08,13.1,13.04,13.04,118504.0,12.9503,12.9701,12.9107,12.9107,118504.0
2025-04-08 12:10:00,13.04,13.07,13.0,13.01,98502.0,12.9107,12.9404,12.8711,12.881,98502.0
2025-04-08 12:15:00,13.01,13.02,12.95,12.98,137023.0,12.881,12.8909,12.8216,12.8513,137023.0
2025-04-08 12:20:00,12.98,12.99,12.93,12.95,106352.0,12.8513,12.8612,12.8018,12.8216,106352.0
2025-04-08 12:25:00,12.96,12.98,12.93,12.96,116518.0,12.8315,12.8513,12.8018,12.8315,116518.0
2025-04-08 12:30:00,12.97,12.99,12.87,12.94,358719.0,12.8414,12.8612,12.7424,12.8117,358719.0
2025-04-08 12:35:00,12.95,12.97,12.83,12.85,221943.0,12.8216,12.8414,12.7028,12.7226,221943.0
2025-04-08 12:40:00,12.85,12.86,12.79,12.82,136302.0,12.7226,12.7325,12.6632,12.6929,136302.0
2025-04-08 12:45:00,12.81,12.91,12.79,12.87,357899.0,12.683,12.782,12.6632,12.7424,357899.0
2025-04-08 12:50:00,12.87,12.88,12.81,12.83,143285.0,12.7424,12.7523,12.683,12.7028,143285.0
2025-04-08 12:55:00,12.84,12.88,12.77,12.78,231899.0,12.7127,12.7523,12.6434,12.6533,231899.0
2025-04-08 13:00:00,12.78,12.83,12.77,12.82,229542.0,12.6533,12.7028,12.6434,12.6929,229542.0
2025-04-08 13:05:00,12.83,12.85,12.71,12.71,164400.0,12.7028,12.7226,12.584,12.584,164400.0
2025-04-08 13:10:00,12.72,12.76,12.64,12.75,258741.0,12.5939,12.6335,12.5147,12.6236,258741.0
2025-04-08 13:15:00,12.74,12.83,12.73,12.76,307743.0,12.6137,12.7028,12.6038,12.6335,307743.0
2025-04-08 13:20:00,12.75,12.76,12.67,12.73,109675.0,12.6236,12.6335,12.5444,12.6038,109675.0
2025-04-08 13:25:00,12.73,12.77,12.67,12.7,132318.0,12.6038,12.6434,12.5444,12.5741,132318.0
2025-04-08 13:30:00,12.69,12.75,12.68,12.71,147748.0,12.5642,12.6236,12.5543,12.584,147748.0
2025-04-08 13:35:00,12.71,12.85,12.7,12.81,502695.0,12.584,12.7226,12.5741,12.683,502695.0
2025-04-08 13:40:00,12.8,12.91,12.79,12.88,190754.0,12.6731,12.782,12.6632,12.7523,190754.0
2025-04-08 13:45:00,12.88,12.88,12.77,12.78,137203.0,12.7523,12.7523,12.6434,12.6533,137203.0
2025-04-08 13:50:00,12.77,12.83,12.75,12.76,154342.0,12.6434,12.7028,12.6236,12.6335,154342.0
2025-04-08 13:55:00,12.76,12.84,12.75,12.83,136442.0,12.6335,12.7127,12.6236,12.7028,136442.0
2025-04-08 14:00:00,12.84,12.86,12.79,12.81,157316.0,12.7127,12.7325,12.6632,12.683,157316.0
2025-04-08 14:05:00,12.81,12.81,12.74,12.77,95444.0,12.683,12.683,12.6137,12.6434,95444.0
2025-04-08 14:10:00,12.77,12.78,12.73,12.74,96040.0,12.6434,12.6533,12.6038,12.6137,96040.0
2025-04-08 14:15:00,12.74,12.81,12.73,12.81,74954.0,12.6137,12.683,12.6038,12.683,74954.0
2025-04-08 14:20:00,12.8,12.81,12.74,12.77,90089.0,12.6731,12.683,12.6137,12.6434,90089.0
2025-04-08 14:25:00,12.77,12.77,12.65,12.66,160335.0,12.6434,12.6434,12.5246,12.5345,160335.0
2025-04-08 14:30:00,12.67,12.92,12.66,12.74,571944.0,12.5444,12.7919,12.5345,12.6137,571944.0
2025-04-08 14:35:00,12.74,12.75,12.67,12.69,198592.0,12.6137,12.6236,12.5444,12.5642,198592.0
2025-04-08 14:40:00,12.69,12.69,12.63,12.66,106794.0,12.5642,12.5642,12.5048,12.5345,106794.0
2025-04-08 14:45:00,12.66,12.72,12.65,12.7,185490.0,12.5345,12.5939,12.5246,12.5741,185490.0
2025-04-08 14:50:00,12.7,12.72,12.65,12.66,107772.0,12.5741,12.5939,12.5246,12.5345,107772.0
2025-04-08 14:55:00,12.66,12.66,12.6,12.61,119793.0,12.5345,12.5345,12.4751,12.485,119793.0
2025-04-08 15:00:00,12.61,12.63,12.58,12.61,123806.0,12.485,12.5048,12.4553,12.485,123806.0
2025-04-08 15:05:00,12.61,12.62,12.48,12.5,444118.0,12.485,12.4949,12.3563,12.3761,444118.0
2025-04-08 15:10:00,12.49,12.52,12.44,12.45,148751.0,12.3662,12.3959,12.3167,12.3266,148751.0
2025-04-08 15:15:00,12.45,12.47,12.38,12.4,224784.0,12.3266,12.3464,12.2573,12.2771,224784.0
2025-04-08 15:20:00,12.39,12.47,12.38,12.45,210476.0,12.2672,12.3464,12.2573,12.3266,210476.0
2025-04-08 15:25:00,12.45,12.51,12.44,12.48,306342.0,12.3266,12.386,12.3167,12.3563,306342.0
2025-04-08 15:30:00,12.48,12.49,12.4,12.42,290118.0,12.3563,12.3662,12.2771,12.2969,290118.0
2025-04-08 15:35:00,12.41,12.41,12.3,12.31,296879.0,12.287,12.287,12.1781,12.188,296879.0
2025-04-08 15:40:00,12.32,12.41,12.3,12.32,430465.0,12.1979,12.287,12.1781,12.1979,430465.0
2025-04-08 15:45:00,12.31,12.35,12.28,12.28,336007.0,12.188,12.2276,12.1583,12.1583,336007.0
2025-04-08 15:50:00,12.28,12.48,12.28,12.46,781346.0,12.1583,12.3563,12.1583,12.3365,781346.0
2025-04-08 15:55:00,12.45,12.53,12.39,12.51,1370222.0,12.3266,12.4058,12.2672,12.386,1370222.0
2025-04-09 09:30:00,12.3,12.45,12.27,12.36,404580.0,12.1781,12.3266,12.1484,12.2375,404580.0
2025-04-09 09:35:00,12.36,12.51,12.28,12.5,216326.0,12.2375,12.386,12.1583,12.3761,216326.0
2025-04-09 09:40:00,12.5,12.58,12.38,12.4,423160.0,12.3761,12.4553,12.2573,12.2771,423160.0
2025-04-09 09:45:00,12.4,12.42,12.32,12.38,139544.0,12.2771,12.2969,12.1979,12.2573,139544.0
2025-04-09 09:50:00,12.38,12.45,12.35,12.41,242719.0,12.2573,12.3266,12.2276,12.287,242719.0
2025-04-09 09:55:00,12.41,12.49,12.4,12.42,137447.0,12.287,12.3662,12.2771,12.2969,137447.0
2025-04-09 10:00:00,12.42,12.56,12.41,12.47,257910.0,12.2969,12.4355,12.287,12.3464,257910.0
2025-04-09 10:05:00,12.46,12.46,12.3,12.3,254285.0,12.3365,12.3365,12.1781,12.1781,254285.0
2025-04-09 10:10:00,12.3,12.37,12.24,12.28,206121.0,12.1781,12.2474,12.1187,12.1583,206121.0
2025-04-09 10:15:00,12.28,12.35,12.28,12.34,203281.0,12.1583,12.2276,12.1583,12.2177,203281.0
2025-04-09 10:20:00,12.33,12.39,12.27,12.34,215747.0,12.2078,12.2672,12.1484,12.2177,215747.0
2025-04-09 10:25:00,12.34,12.35,12.25,12.32,147232.0,12.2177,12.2276,12.1286,12.1979,147232.0
2025-04-09 10:30:00,12.32,12.41,12.29,12.38,236479.0,12.1979,12.287,12.1682,12.2573,236479.0
2025-04-09 10:35:00,12.38,12.4,12.33,12.35,169751.0,12.2573,12.2771,12.2078,12.2276,169751.0
2025-04-09 10:40:00,12.34,12.35,12.25,12.26,249125.0,12.2177,12.2276,12.1286,12.1385,249125.0
2025-04-09 10:45:00,12.26,12.35,12.23,12.24,153475.0,12.1385,12.2276,12.1088,12.1187,153475.0
2025-04-09 10:50:00,12.24,12.25,12.14,12.18,177982.0,12.1187,12.1286,12.0196,12.0593,177982.0
2025-04-09 10:55:00,12.18,12.22,12.16,12.18,175628.0,12.0593,12.0989,12.0394,12.0593,175628.0
2025-04-09 11:00:00,12.16,12.25,12.15,12.25,247651.0,12.0394,12.1286,12.0295,12.1286,247651.0
2025-04-09 11:05:00,12.25,12.34,12.23,12.3,386877.0,12.1286,12.2177,12.1088,12.1781,386877.0
2025-04-09 11:10:00,12.31,12.35,12.25,12.27,337711.0,12.188,12.2276,12.1286,12.1484,337711.0
2025-04-09 11:15:00,12.27,12.35,12.26,12.31,284007.0,12.1484,12.2276,12.1385,12.188,284007.0
2025-04-09 11:20:00,12.3,12.34,12.27,12.31,365037.0,12.1781,12.2177,12.1484,12.188,365037.0
2025-04-09 11:25:00,12.32,12.32,12.24,12.27,310156.0,12.1979,12.1979,12.1187,12.1484,310156.0
2025-04-09 11:30:00,12.27,12.31,12.2,12.23,234909.0,12.1484,12.188,12.0791,12.1088,234909.0
2025-04-09 11:35:00,12.23,12.25,12.15,12.15,288601.0,12.1088,12.1286,12.0295,12.0295,288601.0
2025-04-09 11:40:00,12.16,12.17,12.11,12.12,153409.0,12.0394,12.0494,11.9899,11.9998,153409.0
2025-04-09 11:45:00,12.12,12.21,12.12,12.17,360030.0,11.9998,12.089,11.9998,12.0494,360030.0
2025-04-09 11:50:00,12.16,12.2,12.14,12.16,188769.0,12.0394,12.0791,12.0196,12.0394,188769.0
2025-04-09 11:55:00,12.16,12.16,12.09,12.13,237853.0,12.0394,12.0394,11.9701,12.0097,237853.0
2025-04-09 12:00:00,12.12,12.16,12.08,12.12,114890.0,11.9998,12.0394,11.9602,11.9998,114890.0
2025-04-09 12:05:00,12.12,12.19,12.11,12.18,106379.0,11.9998,12.0692,11.9899,12.0593,106379.0
2025-04-09 12:10:00,12.17,12.26,12.16,12.24,168083.0,12.0494,12.1385,12.0394,12.1187,168083.0
2025-04-09 12:15:00,12.23,12.25,12.19,12.21,302746.0,12.1088,12.1286,12.0692,12.089,302746.0
2025-04-09 12:20:00,12.21,12.22,12.17,12.18,182134.0,12.089,12.0989,12.0494,12.0593,182134.0
2025-04-09 12:25:00,12.17,12.21,12.15,12.17,137583.0,12.0494,12.089,12.0295,12.0494,137583.0
2025-04-09 12:30:00,12.16,12.2,12.14,12.2,120160.0,12.0394,12.0791,12.0196,12.0791,120160.0
2025-04-09 12:35:00,12.19,12.22,12.16,12.21,106345.0,12.0692,12.0989,12.0394,12.089,106345.0
2025-04-09 12:40:00,12.2,12.22,12.17,12.2,147202.0,12.0791,12.0989,12.0494,12.0791,147202.0
2025-04-09 12:45:00,12.2,12.23,12.17,12.22,136971.0,12.0791,12.1088,12.0494,12.0989,136971.0
2025-04-09 12:50:00,12.22,12.24,12.18,12.24,192022.0,12.0989,12.1187,12.0593,12.1187,192022.0
2025-04-09 12:55:00,12.24,12.28,12.2,12.21,205069.0,12.1187,12.1583,12.0791,12.089,205069.0
2025-04-09 13:00:00,12.21,12.42,12.2,12.4,480206.0,12.089,12.2969,12.0791,12.2771,480206.0
2025-04-09 13:05:00,12.4,12.4,12.24,12.25,249330.0,12.2771,12.2771,12.1187,12.1286,249330.0
2025-04-09 13:10:00,12.25,12.26,12.19,12.24,134328.0,12.1286,12.1385,12.0692,12.1187,134328.0
2025-04-09 13:15:00,12.24,12.54,12.08,12.51,1067504.0,12.1187,12.4157,11.9602,12.386,1067504.0
2025-04-09 13:20:00,12.52,13.04,12.45,13.01,1297714.0,12.3959,12.9107,12.3266,12.881,1297714.0
2025-04-09 13:25:00,13.01,13.33,12.99,13.05,664850.0,12.881,13.1979,12.8612,12.9206,664850.0
2025-04-09 13:30:00,13.07,13.35,13.0,13.35,453401.0,12.9404,13.2177,12.8711,13.2177,453401.0
2025-04-09 13:35:00,13.34,13.49,13.24,13.25,623686.0,13.2078,13.3563,13.1087,13.1186,623686.0
2025-04-09 13:40:00,13.25,13.3,13.17,13.23,593699.0,13.1186,13.1681,13.0394,13.0988,593699.0
2025-04-09 13:45:00,13.24,13.48,13.23,13.4,386908.0,13.1087,13.3464,13.0988,13.2672,386908.0
2025-04-09 13:50:00,13.4,13.44,13.31,13.4,404781.0,13.2672,13.3068,13.178,13.2672,404781.0
2025-04-09 13:55:00,13.41,13.59,13.33,13.56,349576.0,13.2771,13.4553,13.1979,13.4256,349576.0
2025-04-09 14:00:00,13.57,13.74,13.57,13.68,485633.0,13.4355,13.6038,13.4355,13.5444,485633.0
2025-04-09 14:05:00,13.68,13.7,13.49,13.59,541021.0,13.5444,13.5642,13.3563,13.4553,541021.0
2025-04-09 14:10:00,13.59,13.76,13.57,13.7,267817.0,13.4553,13.6236,13.4355,13.5642,267817.0
2025-04-09 14:15:00,13.7,13.86,13.65,13.75,358912.0,13.5642,13.7226,13.5147,13.6137,358912.0
2025-04-09 14:20:00,13.75,13.85,13.67,13.82,219032.0,13.6137,13.7127,13.5345,13.683,219032.0
2025-04-09 14:25:00,13.83,13.92,13.79,13.86,198728.0,13.6929,13.782,13.6533,13.7226,198728.0
2025-04-09 14:30:00,13.86,13.96,13.82,13.86,280445.0,13.7226,13.8216,13.683,13.7226,280445.0
2025-04-09 14:35:00,13.87,13.94,13.84,13.9,426349.0,13.7325,13.8018,13.7028,13.7622,426349.0
2025-04-09 14:40:00,13.89,13.91,13.71,13.73,274891.0,13.7523,13.7721,13.5741,13.5939,274891.0
2025-04-09 14:45:00,13.74,13.81,13.66,13.75,234800.0,13.6038,13.6731,13.5246,13.6137,234800.0
2025-04-09 14:50:00,13.76,13.79,13.63,13.65,194744.0,13.6236,13.6533,13.4949,13.5147,194744.0
2025-04-09 14:55:00,13.65,13.68,13.5,13.51,259148.0,13.5147,13.5444,13.3662,13.3761,259148.0
2025-04-09 15:00:00,13.51,13.62,13.48,13.62,492442.0,13.3761,13.485,13.3464,13.485,492442.0
2025-04-09 15:05:00,13.61,13.66,13.54,13.58,271410.0,13.4751,13.5246,13.4058,13.4454,271410.0
2025-04-09 15:10:00,13.59,13.69,13.58,13.68,192330.0,13.4553,13.5543,13.4454,13.5444,192330.0
2025-04-09 15:15:00,13.68,13.72,13.61,13.71,231197.0,13.5444,13.584,13.4751,13.5741,231197.0
2025-04-09 15:20:00,13.71,13.78,13.66,13.68,278155.0,13.5741,13.6434,13.5246,13.5444,278155.0
2025-04-09 15:25:00,13.69,13.77,13.66,13.75,276312.0,13.5543,13.6335,13.5246,13.6137,276312.0
2025-04-09 15:30:00,13.75,13.83,13.71,13.76,277451.0,13.6137,13.6929,13.5741,13.6236,277451.0
2025-04-09 15:35:00,13.75,13.76,13.65,13.71,232020.0,13.6137,13.6236,13.5147,13.5741,232020.0
2025-04-09 15:40:00,13.71,13.77,13.69,13.76,374760.0,13.5741,13.6335,13.5543,13.6236,374760.0
2025-04-09 15:45:00,13.76,13.76,13.64,13.74,262631.0,13.6236,13.6236,13.5048,13.6038,262631.0
2025-04-09 15:50:00,13.74,13.84,13.7,13.71,763040.0,13.6038,13.7028,13.5642,13.5741,763040.0
2025-04-09 15:55:00,13.71,13.75,13.66,13.69,1950558.0,13.5741,13.6137,13.5246,13.5543,1950558.0
2025-04-10 09:30:00,13.34,13.41,13.2,13.28,365233.0,13.2078,13.2771,13.0691,13.1483,365233.0
2025-04-10 09:35:00,13.29,13.3,13.09,13.17,286492.0,13.1582,13.1681,12.9602,13.0394,286492.0
2025-04-10 09:40:00,13.16,13.2,13.1,13.16,254304.0,13.0295,13.0691,12.9701,13.0295,254304.0
2025-04-10 09:45:00,13.15,13.19,13.1,13.14,182366.0,13.0196,13.0592,12.9701,13.0097,182366.0
2025-04-10 09:50:00,13.13,13.18,13.01,13.03,227500.0,12.9998,13.0493,12.881,12.9008,227500.0
2025-04-10 09:55:00,13.02,13.03,12.95,12.96,336808.0,12.8909,12.9008,12.8216,12.8315,336808.0
2025-04-10 10:00:00,12.95,12.99,12.91,12.97,291373.0,12.8216,12.8612,12.782,12.8414,291373.0
2025-04-10 10:05:00,12.97,13.02,12.89,12.94,313533.0,12.8414,12.8909,12.7622,12.8117,313533.0
2025-04-10 10:10:00,12.93,12.95,12.86,12.91,201012.0,12.8018,12.8216,12.7325,12.782,201012.0
2025-04-10 10:15:00,12.92,13.0,12.92,12.94,171869.0,12.7919,12.8711,12.7919,12.8117,171869.0
2025-04-10 10:20:00,12.95,13.04,12.94,13.04,158385.0,12.8216,12.9107,12.8117,12.9107,158385.0
2025-04-10 10:25:00,13.04,13.07,12.99,13.0,159076.0,12.9107,12.9404,12.8612,12.8711,159076.0
2025-04-10 10:30:00,13.0,13.08,12.99,13.06,179568.0,12.8711,12.9503,12.8612,12.9305,179568.0
2025-04-10 10:35:00,13.06,13.11,13.03,13.06,176271.0,12.9305,12.98,12.9008,12.9305,176271.0
2025-04-10 10:40:00,13.06,13.12,13.04,13.06,214892.0,12.9305,12.9899,12.9107,12.9305,214892.0
2025-04-10 10:45:00,13.05,13.07,13.0,13.02,145037.0,12.9206,12.9404,12.8711,12.8909,145037.0
2025-04-10 10:50:00,13.02,13.05,12.99,13.01,218716.0,12.8909,12.9206,12.8612,12.881,218716.0
2025-04-10 10:55:00,13.02,13.03,12.92,12.93,164703.0,12.8909,12.9008,12.7919,12.8018,164703.0
2025-04-10 11:00:00,12.92,12.97,12.91,12.94,187810.0,12.7919,12.8414,12.782,12.8117,187810.0
2025-04-10 11:05:00,12.94,13.03,12.92,13.02,155115.0,12.8117,12.9008,12.7919,12.8909,155115.0
2025-04-10 11:10:00,13.02,13.02,12.91,12.93,169648.0,12.8909,12.8909,12.782,12.8018,169648.0
2025-04-10 11:15:00,12.92,12.94,12.88,12.89,211150.0,12.7919,12.8117,12.7523,12.7622,211150.0
2025-04-10 11:20:00,12.9,12.92,12.86,12.89,255883.0,12.7721,12.7919,12.7325,12.7622,255883.0
2025-04-10 11:25:00,12.88,12.91,12.84,12.85,137390.0,12.7523,12.782,12.7127,12.7226,137390.0
2025-04-10 11:30:00,12.85,12.87,12.79,12.84,169227.0,12.7226,12.7424,12.6632,12.7127,169227.0
2025-04-10 11:35:00,12.84,12.85,12.79,12.79,243350.0,12.7127,12.7226,12.6632,12.6632,243350.0
2025-04-10 11:40:00,12.79,12.83,12.76,12.79,225007.0,12.6632,12.7028,12.6335,12.6632,225007.0
2025-04-10 11:45:00,12.78,12.81,12.74,12.75,163828.0,12.6533,12.683,12.6137,12.6236,163828.0
2025-04-10 11:50:00,12.74,12.78,12.7,12.77,191917.0,12.6137,12.6533,12.5741,12.6434,191917.0
2025-04-10 11:55:00,12.78,12.79,12.7,12.72,140245.0,12.6533,12.6632,12.5741,12.5939,140245.0
2025-04-10 12:00:00,12.72,12.79,12.66,12.68,282419.0,12.5939,12.6632,12.5345,12.5543,282419.0
2025-04-10 12:05:00,12.68,12.73,12.66,12.69,194540.0,12.5543,12.6038,12.5345,12.5642,194540.0
2025-04-10 12:10:00,12.68,12.75,12.64,12.66,734237.0,12.5543,12.6236,12.5147,12.5345,734237.0
2025-04-10 12:15:00,12.66,12.67,12.6,12.63,212391.0,12.5345,12.5444,12.4751,12.5048,212391.0
2025-04-10 12:20:00,12.62,12.62,12.49,12.55,318418.0,12.4949,12.4949,12.3662,12.4256,318418.0
2025-04-10 12:25:00,12.55,12.56,12.42,12.48,348442.0,12.4256,12.4355,12.2969,12.3563,348442.0
2025-04-10 12:30:00,12.47,12.65,12.46,12.65,287324.0,12.3464,12.5246,12.3365,12.5246,287324.0
2025-04-10 12:35:00,12.65,12.66,12.59,12.62,217977.0,12.5246,12.5345,12.4652,12.4949,217977.0
2025-04-10 12:40:00,12.62,12.64,12.55,12.62,259062.0,12.4949,12.5147,12.4256,12.4949,259062.0
2025-04-10 12:45:00,12.61,12.71,12.54,12.69,191065.0,12.485,12.584,12.4157,12.5642,191065.0
2025-04-10 12:50:00,12.7,12.72,12.58,12.6,165212.0,12.5741,12.5939,12.4553,12.4751,165212.0
2025-04-10 12:55:00,12.6,12.65,12.59,12.65,160619.0,12.4751,12.5246,12.4652,12.5246,160619.0
2025-04-10 13:00:00,12.64,12.83,12.6,12.7,509534.0,12.5147,12.7028,12.4751,12.5741,509534.0
2025-04-10 13:05:00,12.69,12.69,12.55,12.58,257772.0,12.5642,12.5642,12.4256,12.4553,257772.0
2025-04-10 13:10:00,12.57,12.59,12.45,12.5,257294.0,12.4454,12.4652,12.3266,12.3761,257294.0
2025-04-10 13:15:00,12.5,12.53,12.45,12.52,400531.0,12.3761,12.4058,12.3266,12.3959,400531.0
2025-04-10 13:20:00,12.52,12.56,12.46,12.54,226678.0,12.3959,12.4355,12.3365,12.4157,226678.0
2025-04-10 13:25:00,12.54,12.67,12.53,12.66,232130.0,12.4157,12.5444,12.4058,12.5345,232130.0
2025-04-10 13:30:00,12.66,12.7,12.62,12.62,264459.0,12.5345,12.5741,12.4949,12.4949,264459.0
2025-04-10 13:35:00,12.63,12.72,12.61,12.62,295220.0,12.5048,12.5939,12.485,12.4949,295220.0
2025-04-10 13:40:00,12.62,12.76,12.6,12.76,218079.0,12.4949,12.6335,12.4751,12.6335,218079.0
2025-04-10 13:45:00,12.76,12.84,12.73,12.75,323652.0,12.6335,12.7127,12.6038,12.6236,323652.0
2025-04-10 13:50:00,12.75,12.82,12.69,12.81,195478.0,12.6236,12.6929,12.5642,12.683,195478.0
2025-04-10 13:55:00,12.81,12.87,12.8,12.83,206632.0,12.683,12.7424,12.6731,12.7028,206632.0
2025-04-10 14:00:00,12.83,12.92,12.8,12.9,217193.0,12.7028,12.7919,12.6731,12.7721,217193.0
2025-04-10 14:05:00,12.89,12.92,12.77,12.78,236158.0,12.7622,12.7919,12.6434,12.6533,236158.0
2025-04-10 14:10:00,12.77,12.8,12.68,12.69,379841.0,12.6434,12.6731,12.5543,12.5642,379841.0
2025-04-10 14:15:00,12.69,12.78,12.67,12.75,230760.0,12.5642,12.6533,12.5444,12.6236,230760.0
2025-04-10 14:20:00,12.76,12.9,12.76,12.87,199407.0,12.6335,12.7721,12.6335,12.7424,199407.0
2025-04-10 14:25:00,12.86,12.91,12.84,12.88,174360.0,12.7325,12.782,12.7127,12.7523,174360.0
2025-04-10 14:30:00,12.89,12.93,12.83,12.83,188459.0,12.7622,12.8018,12.7028,12.7028,188459.0
2025-04-10 14:35:00,12.84,12.85,12.8,12.83,195674.0,12.7127,12.7226,12.6731,12.7028,195674.0
2025-04-10 14:40:00,12.84,12.91,12.8,12.88,505458.0,12.7127,12.782,12.6731,12.7523,505458.0
2025-04-10 14:45:00,12.88,12.89,12.74,12.78,236570.0,12.7523,12.7622,12.6137,12.6533,236570.0
2025-04-10 14:50:00,12.79,12.84,12.71,12.72,207433.0,12.6632,12.7127,12.584,12.5939,207433.0
2025-04-10 14:55:00,12.71,12.79,12.68,12.76,323099.0,12.584,12.6632,12.5543,12.6335,323099.0
2025-04-10 15:00:00,12.75,12.88,12.71,12.85,339389.0,12.6236,12.7523,12.584,12.7226,339389.0
2025-04-10 15:05:00,12.86,12.88,12.74,12.75,377749.0,12.7325,12.7523,12.6137,12.6236,377749.0
2025-04-10 15:10:00,12.75,12.79,12.7,12.75,243809.0,12.6236,12.6632,12.5741,12.6236,243809.0
2025-04-10 15:15:00,12.75,12.81,12.71,12.79,210285.0,12.6236,12.683,12.584,12.6632,210285.0
2025-04-10 15:20:00,12.79,12.86,12.74,12.77,331853.0,12.6632,12.7325,12.6137,12.6434,331853.0
2025-04-10 15:25:00,12.77,12.81,12.65,12.66,429120.0,12.6434,12.683,12.5246,12.5345,429120.0
2025-04-10 15:30:00,12.66,12.77,12.65,12.71,541481.0,12.5345,12.6434,12.5246,12.584,541481.0
2025-04-10 15:35:00,12.71,12.74,12.65,12.67,463428.0,12.584,12.6137,12.5246,12.5444,463428.0
2025-04-10 15:40:00,12.67,12.69,12.59,12.61,562936.0,12.5444,12.5642,12.4652,12.485,562936.0
2025-04-10 15:45:00,12.62,12.7,12.58,12.68,579376.0,12.4949,12.5741,12.4553,12.5543,579376.0
2025-04-10 15:50:00,12.68,12.86,12.67,12.83,885830.0,12.5543,12.7325,12.5444,12.7028,885830.0
2025-04-10 15:55:00,12.83,12.92,12.75,12.9,2252318.0,12.7028,12.7919,12.6236,12.7721,2252318.0
2025-04-11 09:30:00,12.74,12.82,12.61,12.72,261741.0,12.6137,12.6929,12.485,12.5939,261741.0
2025-04-11 09:35:00,12.72,12.79,12.66,12.76,186133.0,12.5939,12.6632,12.5345,12.6335,186133.0
2025-04-11 09:40:00,12.76,12.85,12.7,12.84,178777.0,12.6335,12.7226,12.5741,12.7127,178777.0
2025-04-11 09:45:00,12.83,12.91,12.82,12.86,191404.0,12.7028,12.782,12.6929,12.7325,191404.0
2025-04-11 09:50:00,12.86,12.9,12.79,12.87,155903.0,12.7325,12.7721,12.6632,12.7424,155903.0
2025-04-11 09:55:00,12.87,12.89,12.77,12.78,91107.0,12.7424,12.7622,12.6434,12.6533,91107.0
2025-04-11 10:00:00,12.77,12.79,12.66,12.71,274427.0,12.6434,12.6632,12.5345,12.584,274427.0
2025-04-11 10:05:00,12.71,12.83,12.69,12.76,365241.0,12.584,12.7028,12.5642,12.6335,365241.0
2025-04-11 10:10:00,12.76,12.8,12.66,12.73,251461.0,12.6335,12.6731,12.5345,12.6038,251461.0
2025-04-11 10:15:00,12.72,12.81,12.63,12.65,208324.0,12.5939,12.683,12.5048,12.5246,208324.0
2025-04-11 10:20:00,12.65,12.66,12.56,12.6,161236.0,12.5246,12.5345,12.4355,12.4751,161236.0
2025-04-11 10:25:00,12.59,12.61,12.51,12.54,246453.0,12.4652,12.485,12.386,12.4157,246453.0
2025-04-11 10:30:00,12.54,12.64,12.52,12.63,397071.0,12.4157,12.5147,12.3959,12.5048,397071.0
2025-04-11 10:35:00,12.64,12.67,12.59,12.65,338530.0,12.5147,12.5444,12.4652,12.5246,338530.0
2025-04-11 10:40:00,12.65,12.71,12.61,12.7,269597.0,12.5246,12.584,12.485,12.5741,269597.0
2025-04-11 10:45:00,12.7,12.75,12.68,12.72,196522.0,12.5741,12.6236,12.5543,12.5939,196522.0
2025-04-11 10:50:00,12.71,12.72,12.66,12.68,158799.0,12.584,12.5939,12.5345,12.5543,158799.0
2025-04-11 10:55:00,12.67,12.72,12.61,12.63,177993.0,12.5444,12.5939,12.485,12.5048,177993.0
2025-04-11 11:00:00,12.62,12.82,12.61,12.64,386841.0,12.4949,12.6929,12.485,12.5147,386841.0
2025-04-11 11:05:00,12.64,12.65,12.59,12.63,220694.0,12.5147,12.5246,12.4652,12.5048,220694.0
2025-04-11 11:10:00,12.62,12.64,12.56,12.58,248506.0,12.4949,12.5147,12.4355,12.4553,248506.0
2025-04-11 11:15:00,12.57,12.59,12.52,12.54,348808.0,12.4454,12.4652,12.3959,12.4157,348808.0
2025-04-11 11:20:00,12.53,12.57,12.48,12.51,348765.0,12.4058,12.4454,12.3563,12.386,348765.0
2025-04-11 11:25:00,12.51,12.56,12.5,12.53,1210226.0,12.386,12.4355,12.3761,12.4058,1210226.0
2025-04-11 11:30:00,12.53,12.54,12.48,12.51,251862.0,12.4058,12.4157,12.3563,12.386,251862.0
2025-04-11 11:35:00,12.52,12.6,12.5,12.59,212777.0,12.3959,12.4751,12.3761,12.4652,212777.0
2025-04-11 11:40:00,12.59,12.6,12.53,12.59,187226.0,12.4652,12.4751,12.4058,12.4652,187226.0
2025-04-11 11:45:00,12.59,12.61,12.55,12.59,194574.0,12.4652,12.485,12.4256,12.4652,194574.0
2025-04-11 11:50:00,12.59,12.62,12.56,12.6,213200.0,12.4652,12.4949,12.4355,12.4751,213200.0
2025-04-11 11:55:00,12.6,12.65,12.59,12.65,253801.0,12.4751,12.5246,12.4652,12.5246,253801.0
2025-04-11 12:00:00,12.65,12.65,12.59,12.63,204720.0,12.5246,12.5246,12.4652,12.5048,204720.0
2025-04-11 12:05:00,12.63,12.67,12.61,12.62,326940.0,12.5048,12.5444,12.485,12.4949,326940.0
2025-04-11 12:10:00,12.61,12.68,12.61,12.66,215450.0,12.485,12.5543,12.485,12.5345,215450.0
2025-04-11 12:15:00,12.65,12.68,12.64,12.68,251260.0,12.5246,12.5543,12.5147,12.5543,251260.0
2025-04-11 12:20:00,12.68,12.68,12.58,12.59,272375.0,12.5543,12.5543,12.4553,12.4652,272375.0
2025-04-11 12:25:00,12.59,12.63,12.56,12.62,317011.0,12.4652,12.5048,12.4355,12.4949,317011.0
2025-04-11 12:30:00,12.61,12.7,12.61,12.67,320354.0,12.485,12.5741,12.485,12.5444,320354.0
2025-04-11 12:35:00,12.67,12.76,12.66,12.73,359892.0,12.5444,12.6335,12.5345,12.6038,359892.0
2025-04-11 12:40:00,12.73,12.77,12.71,12.75,306132.0,12.6038,12.6434,12.584,12.6236,306132.0
2025-04-11 12:45:00,12.75,12.78,12.72,12.78,333020.0,12.6236,12.6533,12.5939,12.6533,333020.0
2025-04-11 12:50:00,12.78,12.78,12.73,12.76,179307.0,12.6533,12.6533,12.6038,12.6335,179307.0
2025-04-11 12:55:00,12.76,12.8,12.74,12.78,158602.0,12.6335,12.6731,12.6137,12.6533,158602.0
2025-04-11 13:00:00,12.78,12.81,12.75,12.8,247573.0,12.6533,12.683,12.6236,12.6731,247573.0
2025-04-11 13:05:00,12.8,12.85,12.78,12.81,268747.0,12.6731,12.7226,12.6533,12.683,268747.0
2025-04-11 13:10:00,12.8,12.82,12.77,12.8,187982.0,12.6731,12.6929,12.6434,12.6731,187982.0
2025-04-11 13:15:00,12.8,12.81,12.75,12.76,202251.0,12.6731,12.683,12.6236,12.6335,202251.0
2025-04-11 13:20:00,12.76,12.85,12.74,12.77,234670.0,12.6335,12.7226,12.6137,12.6434,234670.0
2025-04-11 13:25:00,12.77,12.77,12.72,12.74,144195.0,12.6434,12.6434,12.5939,12.6137,144195.0
2025-04-11 13:30:00,12.74,12.77,12.72,12.77,208001.0,12.6137,12.6434,12.5939,12.6434,208001.0
2025-04-11 13:35:00,12.77,12.87,12.73,12.86,191215.0,12.6434,12.7424,12.6038,12.7325,191215.0
2025-04-11 13:40:00,12.86,12.99,12.85,12.98,293060.0,12.7325,12.8612,12.7226,12.8513,293060.0
2025-04-11 13:45:00,12.97,12.98,12.91,12.96,229487.0,12.8414,12.8513,12.782,12.8315,229487.0
2025-04-11 13:50:00,12.96,13.02,12.94,13.0,176541.0,12.8315,12.8909,12.8117,12.8711,176541.0
2025-04-11 13:55:00,12.99,13.01,12.93,12.95,130697.0,12.8612,12.881,12.8018,12.8216,130697.0
2025-04-11 14:00:00,12.95,12.96,12.91,12.94,165338.0,12.8216,12.8315,12.782,12.8117,165338.0
2025-04-11 14:05:00,12.94,12.94,12.88,12.92,140391.0,12.8117,12.8117,12.7523,12.7919,140391.0
2025-04-11 14:10:00,12.91,12.92,12.88,12.89,149823.0,12.782,12.7919,12.7523,12.7622,149823.0
2025-04-11 14:15:00,12.89,12.91,12.83,12.85,179481.0,12.7622,12.782,12.7028,12.7226,179481.0
2025-04-11 14:20:00,12.85,12.86,12.8,12.84,159554.0,12.7226,12.7325,12.6731,12.7127,159554.0
2025-04-11 14:25:00,12.84,12.84,12.8,12.84,85730.0,12.7127,12.7127,12.6731,12.7127,85730.0
2025-04-11 14:30:00,12.84,12.85,12.8,12.84,130783.0,12.7127,12.7226,12.6731,12.7127,130783.0
2025-04-11 14:35:00,12.83,12.86,12.81,12.85,138852.0,12.7028,12.7325,12.683,12.7226,138852.0
2025-04-11 14:40:00,12.86,12.87,12.83,12.85,161137.0,12.7325,12.7424,12.7028,12.7226,161137.0
2025-04-11 14:45:00,12.85,12.89,12.84,12.87,152018.0,12.7226,12.7622,12.7127,12.7424,152018.0
2025-04-11 14:50:00,12.87,12.88,12.81,12.87,136187.0,12.7424,12.7523,12.683,12.7424,136187.0
2025-04-11 14:55:00,12.87,12.87,12.8,12.81,181091.0,12.7424,12.7424,12.6731,12.683,181091.0
2025-04-11 15:00:00,12.81,12.88,12.8,12.86,190966.0,12.683,12.7523,12.6731,12.7325,190966.0
2025-04-11 15:05:00,12.87,12.91,12.83,12.91,229180.0,12.7424,12.782,12.7028,12.782,229180.0
2025-04-11 15:10:00,12.9,12.92,12.87,12.91,403318.0,12.7721,12.7919,12.7424,12.782,403318.0
2025-04-11 15:15:00,12.92,12.93,12.87,12.92,383423.0,12.7919,12.8018,12.7424,12.7919,383423.0
2025-04-11 15:20:00,12.92,12.95,12.89,12.92,244354.0,12.7919,12.8216,12.7622,12.7919,244354.0
2025-04-11 15:25:00,12.92,12.95,12.89,12.93,389722.0,12.7919,12.8216,12.7622,12.8018,389722.0
2025-04-11 15:30:00,12.92,12.94,12.9,12.93,412445.0,12.7919,12.8117,12.7721,12.8018,412445.0
2025-04-11 15:35:00,12.93,12.93,12.86,12.9,186143.0,12.8018,12.8018,12.7325,12.7721,186143.0
2025-04-11 15:40:00,12.9,12.92,12.88,12.91,231165.0,12.7721,12.7919,12.7523,12.782,231165.0
2025-04-11 15:45:00,12.91,12.93,12.88,12.93,286951.0,12.782,12.8018,12.7523,12.8018,286951.0
2025-04-11 15:50:00,12.93,12.95,12.88,12.91,415638.0,12.8018,12.8216,12.7523,12.782,415638.0
2025-04-11 15:55:00,12.9,12.91,12.87,12.88,989607.0,12.7721,12.782,12.7424,12.7523,989607.0
2025-04-14 09:30:00,13.12,13.17,13.03,13.11,306877.0,12.9899,13.0394,12.9008,12.98,306877.0
2025-04-14 09:35:00,13.11,13.19,13.09,13.15,175249.0,12.98,13.0592,12.9602,13.0196,175249.0
2025-04-14 09:40:00,13.15,13.17,13.07,13.12,276913.0,13.0196,13.0394,12.9404,12.9899,276913.0
2025-04-14 09:45:00,13.12,13.22,13.07,13.21,149577.0,12.9899,13.0889,12.9404,13.079,149577.0
2025-04-14 09:50:00,13.22,13.22,13.12,13.15,222573.0,13.0889,13.0889,12.9899,13.0196,222573.0
2025-04-14 09:55:00,13.15,13.15,13.08,13.12,81712.0,13.0196,13.0196,12.9503,12.9899,81712.0
2025-04-14 10:00:00,13.13,13.21,13.11,13.19,162361.0,12.9998,13.079,12.98,13.0592,162361.0
2025-04-14 10:05:00,13.19,13.24,13.17,13.18,261679.0,13.0592,13.1087,13.0394,13.0493,261679.0
2025-04-14 10:10:00,13.19,13.2,13.16,13.18,123501.0,13.0592,13.0691,13.0295,13.0493,123501.0
2025-04-14 10:15:00,13.18,13.19,13.11,13.15,153173.0,13.0493,13.0592,12.98,13.0196,153173.0
2025-04-14 10:20:00,13.16,13.19,13.13,13.17,272713.0,13.0295,13.0592,12.9998,13.0394,272713.0
2025-04-14 10:25:00,13.17,13.18,13.13,13.16,408539.0,13.0394,13.0493,12.9998,13.0295,408539.0
2025-04-14 10:30:00,13.17,13.17,13.11,13.12,103519.0,13.0394,13.0394,12.98,12.9899,103519.0
2025-04-14 10:35:00,13.12,13.19,13.11,13.16,94317.0,12.9899,13.0592,12.98,13.0295,94317.0
2025-04-14 10:40:00,13.17,13.19,13.14,13.15,89074.0,13.0394,13.0592,13.0097,13.0196,89074.0
2025-04-14 10:45:00,13.15,13.19,13.13,13.19,132005.0,13.0196,13.0592,12.9998,13.0592,132005.0
2025-04-14 10:50:00,13.19,13.21,13.17,13.21,148667.0,13.0592,13.079,13.0394,13.079,148667.0
2025-04-14 10:55:00,13.21,13.21,13.15,13.17,157825.0,13.079,13.079,13.0196,13.0394,157825.0
2025-04-14 11:00:00,13.17,13.19,13.12,13.13,135250.0,13.0394,13.0592,12.9899,12.9998,135250.0
2025-04-14 11:05:00,13.14,13.15,13.11,13.12,159460.0,13.0097,13.0196,12.98,12.9899,159460.0
2025-04-14 11:10:00,13.13,13.14,13.09,13.1,112564.0,12.9998,13.0097,12.9602,12.9701,112564.0
2025-04-14 11:15:00,13.11,13.12,13.08,13.12,148408.0,12.98,12.9899,12.9503,12.9899,148408.0
2025-04-14 11:20:00,13.12,13.14,13.1,13.12,124293.0,12.9899,13.0097,12.9701,12.9899,124293.0
2025-04-14 11:25:00,13.12,13.13,13.03,13.04,165368.0,12.9899,12.9998,12.9008,12.9107,165368.0
2025-04-14 11:30:00,13.04,13.08,13.03,13.08,111570.0,12.9107,12.9503,12.9008,12.9503,111570.0
2025-04-14 11:35:00,13.08,13.1,13.02,13.04,146279.0,12.9503,12.9701,12.8909,12.9107,146279.0
2025-04-14 11:40:00,13.04,13.06,13.0,13.06,83264.0,12.9107,12.9305,12.8711,12.9305,83264.0
2025-04-14 11:45:00,13.06,13.06,12.97,12.99,76091.0,12.9305,12.9305,12.8414,12.8612,76091.0
2025-04-14 11:50:00,12.99,12.99,12.96,12.98,83406.0,12.8612,12.8612,12.8315,12.8513,83406.0
2025-04-14 11:55:00,12.97,13.02,12.96,12.98,80563.0,12.8414,12.8909,12.8315,12.8513,80563.0
2025-04-14 12:00:00,12.98,13.03,12.97,13.03,96754.0,12.8513,12.9008,12.8414,12.9008,96754.0
2025-04-14 12:05:00,13.03,13.04,12.99,13.0,100008.0,12.9008,12.9107,12.8612,12.8711,100008.0
2025-04-14 12:10:00,13.01,13.03,12.96,13.02,207969.0,12.881,12.9008,12.8315,12.8909,207969.0
2025-04-14 12:15:00,13.02,13.07,13.01,13.06,206540.0,12.8909,12.9404,12.881,12.9305,206540.0
2025-04-14 12:20:00,13.06,13.08,13.03,13.06,192214.0,12.9305,12.9503,12.9008,12.9305,192214.0
2025-04-14 12:25:00,13.06,13.07,13.02,13.04,116385.0,12.9305,12.9404,12.8909,12.9107,116385.0
2025-04-14 12:30:00,13.04,13.12,13.03,13.12,116271.0,12.9107,12.9899,12.9008,12.9899,116271.0
2025-04-14 12:35:00,13.12,13.13,13.09,13.11,110547.0,12.9899,12.9998,12.9602,12.98,110547.0
2025-04-14 12:40:00,13.11,13.12,13.09,13.12,89478.0,12.98,12.9899,12.9602,12.9899,89478.0
2025-04-14 12:45:00,13.12,13.13,13.1,13.11,72747.0,12.9899,12.9998,12.9701,12.98,72747.0
2025-04-14 12:50:00,13.1,13.12,13.07,13.12,85933.0,12.9701,12.9899,12.9404,12.9899,85933.0
2025-04-14 12:55:00,13.12,13.12,13.06,13.07,71462.0,12.9899,12.9899,12.9305,12.9404,71462.0
2025-04-14 13:00:00,13.07,13.25,13.06,13.12,518308.0,12.9404,13.1186,12.9305,12.9899,518308.0
2025-04-14 13:05:00,13.12,13.15,13.1,13.13,60377.0,12.9899,13.0196,12.9701,12.9998,60377.0
2025-04-14 13:10:00,13.13,13.15,13.11,13.13,47869.0,12.9998,13.0196,12.98,12.9998,47869.0
2025-04-14 13:15:00,13.13,13.16,13.11,13.15,58771.0,12.9998,13.0295,12.98,13.0196,58771.0
2025-04-14 13:20:00,13.16,13.18,13.15,13.17,59591.0,13.0295,13.0493,13.0196,13.0394,59591.0
2025-04-14 13:25:00,13.17,13.17,13.12,13.15,139152.0,13.0394,13.0394,12.9899,13.0196,139152.0
2025-04-14 13:30:00,13.15,13.19,13.13,13.17,126692.0,13.0196,13.0592,12.9998,13.0394,126692.0
2025-04-14 13:35:00,13.17,13.19,13.15,13.18,70526.0,13.0394,13.0592,13.0196,13.0493,70526.0
2025-04-14 13:40:00,13.17,13.19,13.14,13.15,108667.0,13.0394,13.0592,13.0097,13.0196,108667.0
2025-04-14 13:45:00,13.14,13.19,13.14,13.18,280421.0,13.0097,13.0592,13.0097,13.0493,280421.0
2025-04-14 13:50:00,13.19,13.23,13.17,13.21,105478.0,13.0592,13.0988,13.0394,13.079,105478.0
2025-04-14 13:55:00,13.21,13.22,13.19,13.2,22157.0,13.079,13.0889,13.0592,13.0691,22157.0
2025-04-14 14:00:00,13.2,13.22,13.19,13.2,33591.0,13.0691,13.0889,13.0592,13.0691,33591.0
2025-04-14 14:05:00,13.2,13.22,13.18,13.21,49489.0,13.0691,13.0889,13.0493,13.079,49489.0
2025-04-14 14:10:00,13.2,13.22,13.17,13.2,52307.0,13.0691,13.0889,13.0394,13.0691,52307.0
2025-04-14 14:15:00,13.19,13.2,13.17,13.2,110555.0,13.0592,13.0691,13.0394,13.0691,110555.0
2025-04-14 14:20:00,13.2,13.22,13.19,13.22,83788.0,13.0691,13.0889,13.0592,13.0889,83788.0
2025-04-14 14:25:00,13.22,13.23,13.2,13.2,92533.0,13.0889,13.0988,13.0691,13.0691,92533.0
2025-04-14 14:30:00,13.21,13.22,13.19,13.22,96547.0,13.079,13.0889,13.0592,13.0889,96547.0
2025-04-14 14:35:00,13.21,13.24,13.2,13.23,112981.0,13.079,13.1087,13.0691,13.0988,112981.0
2025-04-14 14:40:00,13.23,13.24,13.21,13.24,124225.0,13.0988,13.1087,13.079,13.1087,124225.0
2025-04-14 14:45:00,13.23,13.24,13.2,13.21,136493.0,13.0988,13.1087,13.0691,13.079,136493.0
2025-04-14 14:50:00,13.22,13.23,13.19,13.21,123482.0,13.0889,13.0988,13.0592,13.079,123482.0
2025-04-14 14:55:00,13.2,13.22,13.19,13.21,152867.0,13.0691,13.0889,13.0592,13.079,152867.0
2025-04-14 15:00:00,13.2,13.23,13.2,13.23,96453.0,13.0691,13.0988,13.0691,13.0988,96453.0
2025-04-14 15:05:00,13.23,13.24,13.21,13.24,166261.0,13.0988,13.1087,13.079,13.1087,166261.0
2025-04-14 15:10:00,13.24,13.26,13.22,13.25,120634.0,13.1087,13.1285,13.0889,13.1186,120634.0
2025-04-14 15:15:00,13.25,13.26,13.21,13.23,199051.0,13.1186,13.1285,13.079,13.0988,199051.0
2025-04-14 15:20:00,13.23,13.23,13.19,13.22,228269.0,13.0988,13.0988,13.0592,13.0889,228269.0
2025-04-14 15:25:00,13.22,13.22,13.18,13.21,326613.0,13.0889,13.0889,13.0493,13.079,326613.0
2025-04-14 15:30:00,13.2,13.22,13.18,13.21,209563.0,13.0691,13.0889,13.0493,13.079,209563.0
2025-04-14 15:35:00,13.21,13.22,13.19,13.2,171023.0,13.079,13.0889,13.0592,13.0691,171023.0
2025-04-14 15:40:00,13.21,13.23,13.19,13.21,219479.0,13.079,13.0988,13.0592,13.079,219479.0
2025-04-14 15:45:00,13.21,13.22,13.18,13.21,196377.0,13.079,13.0889,13.0493,13.079,196377.0
2025-04-14 15:50:00,13.21,13.22,13.16,13.2,496052.0,13.079,13.0889,13.0295,13.0691,496052.0
2025-04-14 15:55:00,13.19,13.2,13.12,13.14,666092.0,13.0592,13.0691,12.9899,13.0097,666092.0
2025-04-15 09:30:00,13.21,13.38,13.21,13.36,233621.0,13.079,13.2474,13.079,13.2276,233621.0
2025-04-15 09:35:00,13.35,13.42,13.31,13.42,100530.0,13.2177,13.287,13.178,13.287,100530.0
2025-04-15 09:40:00,13.42,13.51,13.42,13.48,125668.0,13.287,13.3761,13.287,13.3464,125668.0
2025-04-15 09:45:00,13.48,13.55,13.47,13.54,108516.0,13.3464,13.4157,13.3365,13.4058,108516.0
2025-04-15 09:50:00,13.54,13.57,13.52,13.55,93199.0,13.4058,13.4355,13.386,13.4157,93199.0
2025-04-15 09:55:00,13.55,13.59,13.51,13.53,182816.0,13.4157,13.4553,13.3761,13.3959,182816.0
2025-04-15 10:00:00,13.53,13.59,13.5,13.57,129923.0,13.3959,13.4553,13.3662,13.4355,129923.0
2025-04-15 10:05:00,13.58,13.59,13.55,13.59,131031.0,13.4454,13.4553,13.4157,13.4553,131031.0
2025-04-15 10:10:00,13.59,13.63,13.55,13.58,181474.0,13.4553,13.4949,13.4157,13.4454,181474.0
2025-04-15 10:15:00,13.58,13.59,13.48,13.49,726947.0,13.4454,13.4553,13.3464,13.3563,726947.0
2025-04-15 10:20:00,13.49,13.55,13.45,13.49,238303.0,13.3563,13.4157,13.3167,13.3563,238303.0
2025-04-15 10:25:00,13.49,13.51,13.46,13.47,258462.0,13.3563,13.3761,13.3266,13.3365,258462.0
2025-04-15 10:30:00,13.47,13.54,13.46,13.53,398664.0,13.3365,13.4058,13.3266,13.3959,398664.0
2025-04-15 10:35:00,13.53,13.53,13.47,13.48,92767.0,13.3959,13.3959,13.3365,13.3464,92767.0
2025-04-15 10:40:00,13.48,13.55,13.46,13.54,109274.0,13.3464,13.4157,13.3266,13.4058,109274.0
2025-04-15 10:45:00,13.53,13.55,13.43,13.51,380484.0,13.3959,13.4157,13.2969,13.3761,380484.0
2025-04-15 10:50:00,13.52,13.54,13.49,13.53,134335.0,13.386,13.4058,13.3563,13.3959,134335.0
2025-04-15 10:55:00,13.53,13.59,13.53,13.57,305734.0,13.3959,13.4553,13.3959,13.4355,305734.0
2025-04-15 11:00:00,13.57,13.61,13.54,13.56,212648.0,13.4355,13.4751,13.4058,13.4256,212648.0
2025-04-15 11:05:00,13.56,13.57,13.51,13.54,121081.0,13.4256,13.4355,13.3761,13.4058,121081.0
2025-04-15 11:10:00,13.54,13.57,13.52,13.57,88532.0,13.4058,13.4355,13.386,13.4355,88532.0
2025-04-15 11:15:00,13.57,13.57,13.54,13.55,81038.0,13.4355,13.4355,13.4058,13.4157,81038.0
2025-04-15 11:20:00,13.54,13.57,13.54,13.56,85523.0,13.4058,13.4355,13.4058,13.4256,85523.0
2025-04-15 11:25:00,13.56,13.56,13.52,13.54,99243.0,13.4256,13.4256,13.386,13.4058,99243.0
2025-04-15 11:30:00,13.54,13.6,13.54,13.57,101329.0,13.4058,13.4652,13.4058,13.4355,101329.0
2025-04-15 11:35:00,13.58,13.59,13.53,13.57,139766.0,13.4454,13.4553,13.3959,13.4355,139766.0
2025-04-15 11:40:00,13.57,13.59,13.55,13.59,90830.0,13.4355,13.4553,13.4157,13.4553,90830.0
2025-04-15 11:45:00,13.58,13.61,13.57,13.59,113221.0,13.4454,13.4751,13.4355,13.4553,113221.0
2025-04-15 11:50:00,13.59,13.61,13.57,13.58,140027.0,13.4553,13.4751,13.4355,13.4454,140027.0
2025-04-15 11:55:00,13.58,13.59,13.56,13.58,391127.0,13.4454,13.4553,13.4256,13.4454,391127.0
2025-04-15 12:00:00,13.58,13.61,13.57,13.6,95234.0,13.4454,13.4751,13.4355,13.4652,95234.0
2025-04-15 12:05:00,13.6,13.61,13.57,13.57,136357.0,13.4652,13.4751,13.4355,13.4355,136357.0
2025-04-15 12:10:00,13.58,13.59,13.54,13.56,112897.0,13.4454,13.4553,13.4058,13.4256,112897.0
2025-04-15 12:15:00,13.56,13.58,13.54,13.56,122798.0,13.4256,13.4454,13.4058,13.4256,122798.0
2025-04-15 12:20:00,13.55,13.57,13.54,13.56,170141.0,13.4157,13.4355,13.4058,13.4256,170141.0
2025-04-15 12:25:00,13.55,13.57,13.55,13.56,84971.0,13.4157,13.4355,13.4157,13.4256,84971.0
2025-04-15 12:30:00,13.56,13.58,13.53,13.55,112053.0,13.4256,13.4454,13.3959,13.4157,112053.0
2025-04-15 12:35:00,13.54,13.55,13.52,13.53,48625.0,13.4058,13.4157,13.386,13.3959,48625.0
2025-04-15 12:40:00,13.53,13.55,13.51,13.54,68488.0,13.3959,13.4157,13.3761,13.4058,68488.0
2025-04-15 12:45:00,13.54,13.56,13.54,13.54,48839.0,13.4058,13.4256,13.4058,13.4058,48839.0
2025-04-15 12:50:00,13.55,13.56,13.53,13.54,73086.0,13.4157,13.4256,13.3959,13.4058,73086.0
2025-04-15 12:55:00,13.54,13.54,13.5,13.52,73867.0,13.4058,13.4058,13.3662,13.386,73867.0
2025-04-15 13:00:00,13.52,13.53,13.49,13.53,92614.0,13.386,13.3959,13.3563,13.3959,92614.0
2025-04-15 13:05:00,13.53,13.55,13.52,13.53,93312.0,13.3959,13.4157,13.386,13.3959,93312.0
2025-04-15 13:10:00,13.53,13.54,13.51,13.53,42583.0,13.3959,13.4058,13.3761,13.3959,42583.0
2025-04-15 13:15:00,13.53,13.53,13.48,13.5,72463.0,13.3959,13.3959,13.3464,13.3662,72463.0
2025-04-15 13:20:00,13.5,13.52,13.46,13.48,115420.0,13.3662,13.386,13.3266,13.3464,115420.0
2025-04-15 13:25:00,13.48,13.49,13.44,13.49,93637.0,13.3464,13.3563,13.3068,13.3563,93637.0
2025-04-15 13:30:00,13.49,13.52,13.48,13.49,115746.0,13.3563,13.386,13.3464,13.3563,115746.0
2025-04-15 13:35:00,13.5,13.51,13.47,13.51,99223.0,13.3662,13.3761,13.3365,13.3761,99223.0
2025-04-15 13:40:00,13.51,13.53,13.5,13.51,77004.0,13.3761,13.3959,13.3662,13.3761,77004.0
2025-04-15 13:45:00,13.51,13.51,13.48,13.51,71006.0,13.3761,13.3761,13.3464,13.3761,71006.0
2025-04-15 13:50:00,13.51,13.51,13.43,13.44,63865.0,13.3761,13.3761,13.2969,13.3068,63865.0
2025-04-15 13:55:00,13.44,13.48,13.43,13.46,55114.0,13.3068,13.3464,13.2969,13.3266,55114.0
2025-04-15 14:00:00,13.46,13.49,13.45,13.47,55115.0,13.3266,13.3563,13.3167,13.3365,55115.0
2025-04-15 14:05:00,13.47,13.48,13.45,13.46,319969.0,13.3365,13.3464,13.3167,13.3266,319969.0
2025-04-15 14:10:00,13.46,13.48,13.45,13.45,151816.0,13.3266,13.3464,13.3167,13.3167,151816.0
2025-04-15 14:15:00,13.46,13.47,13.44,13.46,121342.0,13.3266,13.3365,13.3068,13.3266,121342.0
2025-04-15 14:20:00,13.46,13.47,13.44,13.45,158798.0,13.3266,13.3365,13.3068,13.3167,158798.0
2025-04-15 14:25:00,13.45,13.47,13.43,13.45,97618.0,13.3167,13.3365,13.2969,13.3167,97618.0
2025-04-15 14:30:00,13.45,13.48,13.44,13.47,89967.0,13.3167,13.3464,13.3068,13.3365,89967.0
2025-04-15 14:35:00,13.47,13.48,13.45,13.46,79328.0,13.3365,13.3464,13.3167,13.3266,79328.0
2025-04-15 14:40:00,13.46,13.48,13.46,13.48,45959.0,13.3266,13.3464,13.3266,13.3464,45959.0
2025-04-15 14:45:00,13.48,13.51,13.47,13.48,103702.0,13.3464,13.3761,13.3365,13.3464,103702.0
2025-04-15 14:50:00,13.48,13.48,13.45,13.46,69742.0,13.3464,13.3464,13.3167,13.3266,69742.0
2025-04-15 14:55:00,13.47,13.5,13.46,13.48,54750.0,13.3365,13.3662,13.3266,13.3464,54750.0
2025-04-15 15:00:00,13.48,13.5,13.46,13.48,97516.0,13.3464,13.3662,13.3266,13.3464,97516.0
2025-04-15 15:05:00,13.48,13.49,13.47,13.48,117955.0,13.3464,13.3563,13.3365,13.3464,117955.0
2025-04-15 15:10:00,13.48,13.49,13.46,13.48,102920.0,13.3464,13.3563,13.3266,13.3464,102920.0
2025-04-15 15:15:00,13.48,13.49,13.46,13.47,83939.0,13.3464,13.3563,13.3266,13.3365,83939.0
2025-04-15 15:20:00,13.47,13.47,13.43,13.44,119942.0,13.3365,13.3365,13.2969,13.3068,119942.0
2025-04-15 15:25:00,13.44,13.44,13.41,13.42,209751.0,13.3068,13.3068,13.2771,13.287,209751.0
2025-04-15 15:30:00,13.43,13.45,13.42,13.43,210782.0,13.2969,13.3167,13.287,13.2969,210782.0
2025-04-15 15:35:00,13.42,13.44,13.39,13.4,266696.0,13.287,13.3068,13.2573,13.2672,266696.0
2025-04-15 15:40:00,13.4,13.42,13.38,13.41,188459.0,13.2672,13.287,13.2474,13.2771,188459.0
2025-04-15 15:45:00,13.41,13.41,13.37,13.4,156491.0,13.2771,13.2771,13.2375,13.2672,156491.0
2025-04-15 15:50:00,13.39,13.43,13.37,13.42,600599.0,13.2573,13.2969,13.2375,13.287,600599.0
2025-04-15 15:55:00,13.41,13.43,13.38,13.39,762886.0,13.2771,13.2969,13.2474,13.2573,762886.0
2025-04-16 09:30:00,13.28,13.49,13.27,13.49,260926.0,13.1483,13.3563,13.1384,13.3563,260926.0
2025-04-16 09:35:00,13.49,13.49,13.42,13.45,100570.0,13.3563,13.3563,13.287,13.3167,100570.0
2025-04-16 09:40:00,13.44,13.47,13.42,13.46,73508.0,13.3068,13.3365,13.287,13.3266,73508.0
2025-04-16 09:45:00,13.46,13.48,13.42,13.43,111882.0,13.3266,13.3464,13.287,13.2969,111882.0
2025-04-16 09:50:00,13.44,13.44,13.37,13.4,215788.0,13.3068,13.3068,13.2375,13.2672,215788.0
2025-04-16 09:55:00,13.4,13.4,13.33,13.33,100384.0,13.2672,13.2672,13.1979,13.1979,100384.0
2025-04-16 10:00:00,13.33,13.38,13.31,13.36,147792.0,13.1979,13.2474,13.178,13.2276,147792.0
2025-04-16 10:05:00,13.37,13.41,13.35,13.4,125210.0,13.2375,13.2771,13.2177,13.2672,125210.0
2025-04-16 10:10:00,13.4,13.41,13.31,13.32,263579.0,13.2672,13.2771,13.178,13.188,263579.0
2025-04-16 10:15:00,13.32,13.34,13.28,13.29,354327.0,13.188,13.2078,13.1483,13.1582,354327.0
2025-04-16 10:20:00,13.3,13.34,13.29,13.34,391112.0,13.1681,13.2078,13.1582,13.2078,391112.0
2025-04-16 10:25:00,13.34,13.38,13.33,13.37,315174.0,13.2078,13.2474,13.1979,13.2375,315174.0
2025-04-16 10:30:00,13.37,13.37,13.32,13.34,555053.0,13.2375,13.2375,13.188,13.2078,555053.0
2025-04-16 10:35:00,13.35,13.38,13.32,13.35,637985.0,13.2177,13.2474,13.188,13.2177,637985.0
2025-04-16 10:40:00,13.35,13.38,13.33,13.37,405158.0,13.2177,13.2474,13.1979,13.2375,405158.0
2025-04-16 10:45:00,13.37,13.41,13.35,13.35,465570.0,13.2375,13.2771,13.2177,13.2177,465570.0
2025-04-16 10:50:00,13.35,13.37,13.33,13.34,212072.0,13.2177,13.2375,13.1979,13.2078,212072.0
2025-04-16 10:55:00,13.35,13.35,13.31,13.34,343605.0,13.2177,13.2177,13.178,13.2078,343605.0
2025-04-16 11:00:00,13.34,13.38,13.33,13.35,342844.0,13.2078,13.2474,13.1979,13.2177,342844.0
2025-04-16 11:05:00,13.36,13.4,13.34,13.38,424211.0,13.2276,13.2672,13.2078,13.2474,424211.0
2025-04-16 11:10:00,13.38,13.42,13.38,13.4,575562.0,13.2474,13.287,13.2474,13.2672,575562.0
2025-04-16 11:15:00,13.4,13.42,13.36,13.4,413579.0,13.2672,13.287,13.2276,13.2672,413579.0
2025-04-16 11:20:00,13.4,13.45,13.39,13.44,208739.0,13.2672,13.3167,13.2573,13.3068,208739.0
2025-04-16 11:25:00,13.45,13.47,13.44,13.46,475204.0,13.3167,13.3365,13.3068,13.3266,475204.0
2025-04-16 11:30:00,13.46,13.47,13.44,13.46,346997.0,13.3266,13.3365,13.3068,13.3266,346997.0
2025-04-16 11:35:00,13.46,13.47,13.44,13.46,362387.0,13.3266,13.3365,13.3068,13.3266,362387.0
2025-04-16 11:40:00,13.46,13.46,13.42,13.45,186615.0,13.3266,13.3266,13.287,13.3167,186615.0
2025-04-16 11:45:00,13.45,13.46,13.41,13.42,230701.0,13.3167,13.3266,13.2771,13.287,230701.0
2025-04-16 11:50:00,13.42,13.44,13.4,13.41,396022.0,13.287,13.3068,13.2672,13.2771,396022.0
2025-04-16 11:55:00,13.41,13.42,13.39,13.41,186617.0,13.2771,13.287,13.2573,13.2771,186617.0
2025-04-16 12:00:00,13.41,13.42,13.38,13.41,222922.0,13.2771,13.287,13.2474,13.2771,222922.0
2025-04-16 12:05:00,13.41,13.41,13.38,13.41,247629.0,13.2771,13.2771,13.2474,13.2771,247629.0
2025-04-16 12:10:00,13.41,13.42,13.38,13.41,390370.0,13.2771,13.287,13.2474,13.2771,390370.0
2025-04-16 12:15:00,13.41,13.43,13.4,13.42,333286.0,13.2771,13.2969,13.2672,13.287,333286.0
2025-04-16 12:20:00,13.42,13.44,13.41,13.44,230440.0,13.287,13.3068,13.2771,13.3068,230440.0
2025-04-16 12:25:00,13.44,13.44,13.41,13.42,167421.0,13.3068,13.3068,13.2771,13.287,167421.0
2025-04-16 12:30:00,13.42,13.46,13.41,13.45,170941.0,13.287,13.3266,13.2771,13.3167,170941.0
2025-04-16 12:35:00,13.46,13.46,13.39,13.41,196006.0,13.3266,13.3266,13.2573,13.2771,196006.0
2025-04-16 12:40:00,13.41,13.42,13.38,13.42,233663.0,13.2771,13.287,13.2474,13.287,233663.0
2025-04-16 12:45:00,13.42,13.42,13.38,13.4,281725.0,13.287,13.287,13.2474,13.2672,281725.0
2025-04-16 12:50:00,13.4,13.41,13.38,13.4,159192.0,13.2672,13.2771,13.2474,13.2672,159192.0
2025-04-16 12:55:00,13.4,13.41,13.38,13.39,128568.0,13.2672,13.2771,13.2474,13.2573,128568.0
2025-04-16 13:00:00,13.4,13.43,13.37,13.41,305391.0,13.2672,13.2969,13.2375,13.2771,305391.0
2025-04-16 13:05:00,13.41,13.43,13.38,13.42,203716.0,13.2771,13.2969,13.2474,13.287,203716.0
2025-04-16 13:10:00,13.42,13.42,13.4,13.42,111128.0,13.287,13.287,13.2672,13.287,111128.0
2025-04-16 13:15:00,13.42,13.46,13.41,13.45,176083.0,13.287,13.3266,13.2771,13.3167,176083.0
2025-04-16 13:20:00,13.46,13.46,13.42,13.43,94447.0,13.3266,13.3266,13.287,13.2969,94447.0
2025-04-16 13:25:00,13.43,13.44,13.42,13.44,69442.0,13.2969,13.3068,13.287,13.3068,69442.0
2025-04-16 13:30:00,13.44,13.44,13.35,13.36,263184.0,13.3068,13.3068,13.2177,13.2276,263184.0
2025-04-16 13:35:00,13.36,13.39,13.34,13.35,136447.0,13.2276,13.2573,13.2078,13.2177,136447.0
2025-04-16 13:40:00,13.36,13.36,13.32,13.34,141266.0,13.2276,13.2276,13.188,13.2078,141266.0
2025-04-16 13:45:00,13.33,13.34,13.28,13.29,173883.0,13.1979,13.2078,13.1483,13.1582,173883.0
2025-04-16 13:50:00,13.29,13.31,13.25,13.27,235629.0,13.1582,13.178,13.1186,13.1384,235629.0
2025-04-16 13:55:00,13.27,13.29,13.22,13.23,208991.0,13.1384,13.1582,13.0889,13.0988,208991.0
2025-04-16 14:00:00,13.23,13.3,13.23,13.28,355906.0,13.0988,13.1681,13.0988,13.1483,355906.0
2025-04-16 14:05:00,13.28,13.3,13.26,13.3,280377.0,13.1483,13.1681,13.1285,13.1681,280377.0
2025-04-16 14:10:00,13.3,13.31,13.28,13.31,271783.0,13.1681,13.178,13.1483,13.178,271783.0
2025-04-16 14:15:00,13.31,13.32,13.25,13.27,334927.0,13.178,13.188,13.1186,13.1384,334927.0
2025-04-16 14:20:00,13.27,13.33,13.26,13.32,357846.0,13.1384,13.1979,13.1285,13.188,357846.0
2025-04-16 14:25:00,13.31,13.33,13.29,13.3,244208.0,13.178,13.1979,13.1582,13.1681,244208.0
2025-04-16 14:30:00,13.31,13.31,13.28,13.29,172154.0,13.178,13.178,13.1483,13.1582,172154.0
2025-04-16 14:35:00,13.29,13.3,13.25,13.26,216975.0,13.1582,13.1681,13.1186,13.1285,216975.0
2025-04-16 14:40:00,13.26,13.28,13.24,13.26,147351.0,13.1285,13.1483,13.1087,13.1285,147351.0
2025-04-16 14:45:00,13.26,13.26,13.23,13.24,216364.0,13.1285,13.1285,13.0988,13.1087,216364.0
2025-04-16 14:50:00,13.23,13.24,13.21,13.23,341544.0,13.0988,13.1087,13.079,13.0988,341544.0
2025-04-16 14:55:00,13.23,13.25,13.19,13.2,304985.0,13.0988,13.1186,13.0592,13.0691,304985.0
2025-04-16 15:00:00,13.21,13.22,13.17,13.17,235475.0,13.079,13.0889,13.0394,13.0394,235475.0
2025-04-16 15:05:00,13.18,13.19,13.13,13.14,370048.0,13.0493,13.0592,12.9998,13.0097,370048.0
2025-04-16 15:10:00,13.13,13.17,13.11,13.15,552045.0,12.9998,13.0394,12.98,13.0196,552045.0
2025-04-16 15:15:00,13.15,13.17,13.12,13.13,394714.0,13.0196,13.0394,12.9899,12.9998,394714.0
2025-04-16 15:20:00,13.13,13.14,13.1,13.12,198043.0,12.9998,13.0097,12.9701,12.9899,198043.0
2025-04-16 15:25:00,13.11,13.14,13.1,13.13,364996.0,12.98,13.0097,12.9701,12.9998,364996.0
2025-04-16 15:30:00,13.13,13.19,13.13,13.17,417525.0,12.9998,13.0592,12.9998,13.0394,417525.0
2025-04-16 15:35:00,13.17,13.19,13.15,13.17,295206.0,13.0394,13.0592,13.0196,13.0394,295206.0
2025-04-16 15:40:00,13.17,13.2,13.15,13.17,406219.0,13.0394,13.0691,13.0196,13.0394,406219.0
2025-04-16 15:45:00,13.18,13.21,13.16,13.2,235771.0,13.0493,13.079,13.0295,13.0691,235771.0
2025-04-16 15:50:00,13.2,13.27,13.19,13.25,608842.0,13.0691,13.1384,13.0592,13.1186,608842.0
2025-04-16 15:55:00,13.24,13.3,13.21,13.28,1311560.0,13.1087,13.1681,13.079,13.1483,1311560.0
2025-04-17 09:30:00,13.72,13.96,13.67,13.7,1536920.0,13.584,13.8216,13.5345,13.5642,1536920.0
2025-04-17 09:35:00,13.7,13.81,13.54,13.73,1467843.0,13.5642,13.6731,13.4058,13.5939,1467843.0
2025-04-17 09:40:00,13.74,13.82,13.68,13.8,468515.0,13.6038,13.683,13.5444,13.6632,468515.0
2025-04-17 09:45:00,13.8,13.87,13.7,13.77,659598.0,13.6632,13.7325,13.5642,13.6335,659598.0
2025-04-17 09:50:00,13.77,13.79,13.71,13.72,343861.0,13.6335,13.6533,13.5741,13.584,343861.0
2025-04-17 09:55:00,13.73,13.77,13.69,13.75,319001.0,13.5939,13.6335,13.5543,13.6137,319001.0
2025-04-17 10:00:00,13.74,13.79,13.67,13.75,621315.0,13.6038,13.6533,13.5345,13.6137,621315.0
2025-04-17 10:05:00,13.75,13.8,13.7,13.72,235726.0,13.6137,13.6632,13.5642,13.584,235726.0
2025-04-17 10:10:00,13.72,13.79,13.71,13.71,184649.0,13.584,13.6533,13.5741,13.5741,184649.0
2025-04-17 10:15:00,13.71,13.77,13.69,13.71,227145.0,13.5741,13.6335,13.5543,13.5741,227145.0
2025-04-17 10:20:00,13.71,13.74,13.66,13.69,216738.0,13.5741,13.6038,13.5246,13.5543,216738.0
2025-04-17 10:25:00,13.69,13.72,13.63,13.63,502027.0,13.5543,13.584,13.4949,13.4949,502027.0
2025-04-17 10:30:00,13.64,13.69,13.63,13.65,239396.0,13.5048,13.5543,13.4949,13.5147,239396.0
2025-04-17 10:35:00,13.65,13.71,13.62,13.71,380588.0,13.5147,13.5741,13.485,13.5741,380588.0
2025-04-17 10:40:00,13.71,13.76,13.69,13.69,299255.0,13.5741,13.6236,13.5543,13.5543,299255.0
2025-04-17 10:45:00,13.7,13.76,13.67,13.74,348398.0,13.5642,13.6236,13.5345,13.6038,348398.0
2025-04-17 10:50:00,13.74,13.75,13.69,13.71,206909.0,13.6038,13.6137,13.5543,13.5741,206909.0
2025-04-17 10:55:00,13.71,13.73,13.66,13.67,218710.0,13.5741,13.5939,13.5246,13.5345,218710.0
2025-04-17 11:00:00,13.67,13.72,13.66,13.68,354680.0,13.5345,13.584,13.5246,13.5444,354680.0
2025-04-17 11:05:00,13.68,13.77,13.67,13.73,658038.0,13.5444,13.6335,13.5345,13.5939,658038.0
2025-04-17 11:10:00,13.73,13.74,13.63,13.67,1631176.0,13.5939,13.6038,13.4949,13.5345,1631176.0
2025-04-17 11:15:00,13.67,13.72,13.64,13.68,1460276.0,13.5345,13.584,13.5048,13.5444,1460276.0
2025-04-17 11:20:00,13.68,13.75,13.67,13.73,1809119.0,13.5444,13.6137,13.5345,13.5939,1809119.0
2025-04-17 11:25:00,13.73,13.75,13.69,13.73,244022.0,13.5939,13.6137,13.5543,13.5939,244022.0
2025-04-17 11:30:00,13.73,13.8,13.72,13.79,170064.0,13.5939,13.6632,13.584,13.6533,170064.0
2025-04-17 11:35:00,13.79,13.79,13.72,13.75,381686.0,13.6533,13.6533,13.584,13.6137,381686.0
2025-04-17 11:40:00,13.75,13.78,13.74,13.76,186473.0,13.6137,13.6434,13.6038,13.6236,186473.0
2025-04-17 11:45:00,13.76,13.8,13.74,13.75,171207.0,13.6236,13.6632,13.6038,13.6137,171207.0
2025-04-17 11:50:00,13.75,13.8,13.73,13.78,484408.0,13.6137,13.6632,13.5939,13.6434,484408.0
2025-04-17 11:55:00,13.78,13.81,13.74,13.75,252018.0,13.6434,13.6731,13.6038,13.6137,252018.0
2025-04-17 12:00:00,13.75,13.85,13.7,13.71,343614.0,13.6137,13.7127,13.5642,13.5741,343614.0
2025-04-17 12:05:00,13.71,13.83,13.7,13.78,335963.0,13.5741,13.6929,13.5642,13.6434,335963.0
2025-04-17 12:10:00,13.78,13.78,13.7,13.75,205927.0,13.6434,13.6434,13.5642,13.6137,205927.0
2025-04-17 12:15:00,13.75,13.8,13.73,13.79,145678.0,13.6137,13.6632,13.5939,13.6533,145678.0
2025-04-17 12:20:00,13.78,13.81,13.76,13.79,148129.0,13.6434,13.6731,13.6236,13.6533,148129.0
2025-04-17 12:25:00,13.79,13.84,13.79,13.81,225761.0,13.6533,13.7028,13.6533,13.6731,225761.0
2025-04-17 12:30:00,13.81,13.88,13.8,13.86,213834.0,13.6731,13.7424,13.6632,13.7226,213834.0
2025-04-17 12:35:00,13.86,13.88,13.81,13.82,141710.0,13.7226,13.7424,13.6731,13.683,141710.0
2025-04-17 12:40:00,13.82,13.84,13.79,13.82,204445.0,13.683,13.7028,13.6533,13.683,204445.0
2025-04-17 12:45:00,13.82,13.84,13.8,13.83,102301.0,13.683,13.7028,13.6632,13.6929,102301.0
2025-04-17 12:50:00,13.83,13.88,13.82,13.85,180248.0,13.6929,13.7424,13.683,13.7127,180248.0
2025-04-17 12:55:00,13.85,13.88,13.84,13.86,104225.0,13.7127,13.7424,13.7028,13.7226,104225.0
2025-04-17 13:00:00,13.86,13.89,13.8,13.83,135315.0,13.7226,13.7523,13.6632,13.6929,135315.0
2025-04-17 13:05:00,13.83,13.84,13.79,13.82,77848.0,13.6929,13.7028,13.6533,13.683,77848.0
2025-04-17 13:10:00,13.81,13.81,13.75,13.76,92175.0,13.6731,13.6731,13.6137,13.6236,92175.0
2025-04-17 13:15:00,13.76,13.76,13.72,13.73,75256.0,13.6236,13.6236,13.584,13.5939,75256.0
2025-04-17 13:20:00,13.73,13.73,13.7,13.71,120507.0,13.5939,13.5939,13.5642,13.5741,120507.0
2025-04-17 13:25:00,13.71,13.72,13.65,13.67,170022.0,13.5741,13.584,13.5147,13.5345,170022.0
2025-04-17 13:30:00,13.67,13.71,13.66,13.7,113744.0,13.5345,13.5741,13.5246,13.5642,113744.0
2025-04-17 13:35:00,13.7,13.72,13.65,13.67,159049.0,13.5642,13.584,13.5147,13.5345,159049.0
2025-04-17 13:40:00,13.68,13.69,13.64,13.69,133938.0,13.5444,13.5543,13.5048,13.5543,133938.0
2025-04-17 13:45:00,13.68,13.72,13.67,13.69,105362.0,13.5444,13.584,13.5345,13.5543,105362.0
2025-04-17 13:50:00,13.69,13.75,13.68,13.75,102062.0,13.5543,13.6137,13.5444,13.6137,102062.0
2025-04-17 13:55:00,13.76,13.78,13.73,13.74,215004.0,13.6236,13.6434,13.5939,13.6038,215004.0
2025-04-17 14:00:00,13.74,13.77,13.73,13.76,113450.0,13.6038,13.6335,13.5939,13.6236,113450.0
2025-04-17 14:05:00,13.76,13.8,13.76,13.78,141168.0,13.6236,13.6632,13.6236,13.6434,141168.0
2025-04-17 14:10:00,13.78,13.79,13.72,13.73,123086.0,13.6434,13.6533,13.584,13.5939,123086.0
2025-04-17 14:15:00,13.74,13.75,13.71,13.75,58593.0,13.6038,13.6137,13.5741,13.6137,58593.0
2025-04-17 14:20:00,13.75,13.76,13.73,13.76,72385.0,13.6137,13.6236,13.5939,13.6236,72385.0
2025-04-17 14:25:00,13.75,13.77,13.71,13.71,144658.0,13.6137,13.6335,13.5741,13.5741,144658.0
2025-04-17 14:30:00,13.72,13.76,13.71,13.73,120307.0,13.584,13.6236,13.5741,13.5939,120307.0
2025-04-17 14:35:00,13.73,13.76,13.71,13.76,86057.0,13.5939,13.6236,13.5741,13.6236,86057.0
2025-04-17 14:40:00,13.76,13.76,13.71,13.76,154240.0,13.6236,13.6236,13.5741,13.6236,154240.0
2025-04-17 14:45:00,13.75,13.77,13.69,13.7,315530.0,13.6137,13.6335,13.5543,13.5642,315530.0
2025-04-17 14:50:00,13.69,13.71,13.67,13.67,147559.0,13.5543,13.5741,13.5345,13.5345,147559.0
2025-04-17 14:55:00,13.68,13.69,13.66,13.67,146123.0,13.5444,13.5543,13.5246,13.5345,146123.0
2025-04-17 15:00:00,13.67,13.69,13.64,13.66,123801.0,13.5345,13.5543,13.5048,13.5246,123801.0
2025-04-17 15:05:00,13.66,13.68,13.65,13.67,111856.0,13.5246,13.5444,13.5147,13.5345,111856.0
2025-04-17 15:10:00,13.67,13.67,13.63,13.66,368877.0,13.5345,13.5345,13.4949,13.5246,368877.0
2025-04-17 15:15:00,13.66,13.67,13.62,13.66,222335.0,13.5246,13.5345,13.485,13.5246,222335.0
2025-04-17 15:20:00,13.66,13.68,13.61,13.66,235256.0,13.5246,13.5444,13.4751,13.5246,235256.0
2025-04-17 15:25:00,13.66,13.68,13.63,13.63,208100.0,13.5246,13.5444,13.4949,13.4949,208100.0
2025-04-17 15:30:00,13.63,13.68,13.62,13.68,453773.0,13.4949,13.5444,13.485,13.5444,453773.0
2025-04-17 15:35:00,13.68,13.7,13.66,13.69,248595.0,13.5444,13.5642,13.5246,13.5543,248595.0
2025-04-17 15:40:00,13.69,13.71,13.65,13.69,340999.0,13.5543,13.5741,13.5147,13.5543,340999.0
2025-04-17 15:45:00,13.69,13.69,13.66,13.68,352113.0,13.5543,13.5543,13.5246,13.5444,352113.0
2025-04-17 15:50:00,13.68,13.73,13.65,13.71,815972.0,13.5444,13.5939,13.5147,13.5741,815972.0
2025-04-17 15:55:00,13.71,13.72,13.65,13.68,1599473.0,13.5741,13.584,13.5147,13.5444,1599473.0
2025-04-21 09:30:00,13.58,13.64,13.54,13.57,482859.0,13.4454,13.5048,13.4058,13.4355,482859.0
2025-04-21 09:35:00,13.58,13.6,13.51,13.59,139083.0,13.4454,13.4652,13.3761,13.4553,139083.0
2025-04-21 09:40:00,13.58,13.59,13.55,13.57,125324.0,13.4454,13.4553,13.4157,13.4355,125324.0
2025-04-21 09:45:00,13.57,13.62,13.56,13.6,129874.0,13.4355,13.485,13.4256,13.4652,129874.0
2025-04-21 09:50:00,13.6,13.64,13.59,13.63,412913.0,13.4652,13.5048,13.4553,13.4949,412913.0
2025-04-21 09:55:00,13.63,13.63,13.54,13.54,111815.0,13.4949,13.4949,13.4058,13.4058,111815.0
2025-04-21 10:00:00,13.54,13.56,13.47,13.53,485759.0,13.4058,13.4256,13.3365,13.3959,485759.0
2025-04-21 10:05:00,13.53,13.54,13.47,13.48,128631.0,13.3959,13.4058,13.3365,13.3464,128631.0
2025-04-21 10:10:00,13.48,13.5,13.46,13.5,177931.0,13.3464,13.3662,13.3266,13.3662,177931.0
2025-04-21 10:15:00,13.5,13.51,13.46,13.49,160588.0,13.3662,13.3761,13.3266,13.3563,160588.0
2025-04-21 10:20:00,13.49,13.51,13.45,13.47,96179.0,13.3563,13.3761,13.3167,13.3365,96179.0
2025-04-21 10:25:00,13.47,13.5,13.47,13.5,94408.0,13.3365,13.3662,13.3365,13.3662,94408.0
2025-04-21 10:30:00,13.5,13.5,13.46,13.47,166604.0,13.3662,13.3662,13.3266,13.3365,166604.0
2025-04-21 10:35:00,13.47,13.52,13.47,13.52,127171.0,13.3365,13.386,13.3365,13.386,127171.0
2025-04-21 10:40:00,13.52,13.54,13.49,13.5,122322.0,13.386,13.4058,13.3563,13.3662,122322.0
2025-04-21 10:45:00,13.5,13.53,13.49,13.5,145892.0,13.3662,13.3959,13.3563,13.3662,145892.0
2025-04-21 10:50:00,13.5,13.5,13.47,13.48,127428.0,13.3662,13.3662,13.3365,13.3464,127428.0
2025-04-21 10:55:00,13.48,13.48,13.43,13.45,157178.0,13.3464,13.3464,13.2969,13.3167,157178.0
2025-04-21 11:00:00,13.45,13.47,13.44,13.46,172202.0,13.3167,13.3365,13.3068,13.3266,172202.0
2025-04-21 11:05:00,13.46,13.5,13.45,13.5,305340.0,13.3266,13.3662,13.3167,13.3662,305340.0
2025-04-21 11:10:00,13.5,13.5,13.47,13.47,281837.0,13.3662,13.3662,13.3365,13.3365,281837.0
2025-04-21 11:15:00,13.48,13.53,13.47,13.53,150328.0,13.3464,13.3959,13.3365,13.3959,150328.0
2025-04-21 11:20:00,13.53,13.55,13.49,13.51,179957.0,13.3959,13.4157,13.3563,13.3761,179957.0
2025-04-21 11:25:00,13.51,13.51,13.44,13.46,155837.0,13.3761,13.3761,13.3068,13.3266,155837.0
2025-04-21 11:30:00,13.46,13.48,13.45,13.46,150051.0,13.3266,13.3464,13.3167,13.3266,150051.0
2025-04-21 11:35:00,13.46,13.47,13.41,13.43,196849.0,13.3266,13.3365,13.2771,13.2969,196849.0
2025-04-21 11:40:00,13.43,13.43,13.4,13.42,102080.0,13.2969,13.2969,13.2672,13.287,102080.0
2025-04-21 11:45:00,13.42,13.42,13.37,13.39,183875.0,13.287,13.287,13.2375,13.2573,183875.0
2025-04-21 11:50:00,13.38,13.39,13.37,13.39,101965.0,13.2474,13.2573,13.2375,13.2573,101965.0
2025-04-21 11:55:00,13.38,13.4,13.37,13.38,109471.0,13.2474,13.2672,13.2375,13.2474,109471.0
2025-04-21 12:00:00,13.38,13.4,13.37,13.4,158975.0,13.2474,13.2672,13.2375,13.2672,158975.0
2025-04-21 12:05:00,13.39,13.44,13.39,13.44,142211.0,13.2573,13.3068,13.2573,13.3068,142211.0
2025-04-21 12:10:00,13.43,13.46,13.42,13.45,107751.0,13.2969,13.3266,13.287,13.3167,107751.0
2025-04-21 12:15:00,13.45,13.46,13.42,13.44,184974.0,13.3167,13.3266,13.287,13.3068,184974.0
2025-04-21 12:20:00,13.44,13.46,13.43,13.45,77730.0,13.3068,13.3266,13.2969,13.3167,77730.0
2025-04-21 12:25:00,13.45,13.46,13.43,13.45,105085.0,13.3167,13.3266,13.2969,13.3167,105085.0
2025-04-21 12:30:00,13.45,13.47,13.44,13.46,122988.0,13.3167,13.3365,13.3068,13.3266,122988.0
2025-04-21 12:35:00,13.46,13.48,13.45,13.46,68277.0,13.3266,13.3464,13.3167,13.3266,68277.0
2025-04-21 12:40:00,13.47,13.49,13.46,13.48,110748.0,13.3365,13.3563,13.3266,13.3464,110748.0
2025-04-21 12:45:00,13.48,13.49,13.45,13.46,70977.0,13.3464,13.3563,13.3167,13.3266,70977.0
2025-04-21 12:50:00,13.46,13.46,13.41,13.42,58467.0,13.3266,13.3266,13.2771,13.287,58467.0
2025-04-21 12:55:00,13.42,13.42,13.4,13.41,81965.0,13.287,13.287,13.2672,13.2771,81965.0
2025-04-21 13:00:00,13.41,13.44,13.4,13.43,279113.0,13.2771,13.3068,13.2672,13.2969,279113.0
2025-04-21 13:05:00,13.43,13.43,13.4,13.41,197161.0,13.2969,13.2969,13.2672,13.2771,197161.0
2025-04-21 13:10:00,13.4,13.41,13.37,13.37,121544.0,13.2672,13.2771,13.2375,13.2375,121544.0
2025-04-21 13:15:00,13.38,13.4,13.36,13.39,146498.0,13.2474,13.2672,13.2276,13.2573,146498.0
2025-04-21 13:20:00,13.38,13.42,13.38,13.41,172684.0,13.2474,13.287,13.2474,13.2771,172684.0
2025-04-21 13:25:00,13.41,13.43,13.4,13.42,303459.0,13.2771,13.2969,13.2672,13.287,303459.0
2025-04-21 13:30:00,13.42,13.46,13.41,13.43,230119.0,13.287,13.3266,13.2771,13.2969,230119.0
2025-04-21 13:35:00,13.43,13.43,13.4,13.42,79006.0,13.2969,13.2969,13.2672,13.287,79006.0
2025-04-21 13:40:00,13.42,13.43,13.39,13.42,121498.0,13.287,13.2969,13.2573,13.287,121498.0
2025-04-21 13:45:00,13.42,13.42,13.39,13.41,74106.0,13.287,13.287,13.2573,13.2771,74106.0
2025-04-21 13:50:00,13.41,13.42,13.39,13.4,54434.0,13.2771,13.287,13.2573,13.2672,54434.0
2025-04-21 13:55:00,13.39,13.4,13.38,13.38,93329.0,13.2573,13.2672,13.2474,13.2474,93329.0
2025-04-21 14:00:00,13.38,13.4,13.36,13.4,138899.0,13.2474,13.2672,13.2276,13.2672,138899.0
2025-04-21 14:05:00,13.4,13.41,13.37,13.4,144022.0,13.2672,13.2771,13.2375,13.2672,144022.0
2025-04-21 14:10:00,13.4,13.41,13.37,13.4,118061.0,13.2672,13.2771,13.2375,13.2672,118061.0
2025-04-21 14:15:00,13.4,13.43,13.39,13.43,194101.0,13.2672,13.2969,13.2573,13.2969,194101.0
2025-04-21 14:20:00,13.43,13.43,13.4,13.42,120751.0,13.2969,13.2969,13.2672,13.287,120751.0
2025-04-21 14:25:00,13.41,13.42,13.4,13.41,103791.0,13.2771,13.287,13.2672,13.2771,103791.0
2025-04-21 14:30:00,13.41,13.43,13.4,13.43,183116.0,13.2771,13.2969,13.2672,13.2969,183116.0
2025-04-21 14:35:00,13.43,13.43,13.41,13.42,165325.0,13.2969,13.2969,13.2771,13.287,165325.0
2025-04-21 14:40:00,13.42,13.43,13.41,13.42,117950.0,13.287,13.2969,13.2771,13.287,117950.0
2025-04-21 14:45:00,13.42,13.43,13.4,13.42,180253.0,13.287,13.2969,13.2672,13.287,180253.0
2025-04-21 14:50:00,13.42,13.42,13.39,13.4,64550.0,13.287,13.287,13.2573,13.2672,64550.0
2025-04-21 14:55:00,13.4,13.4,13.37,13.38,109031.0,13.2672,13.2672,13.2375,13.2474,109031.0
2025-04-21 15:00:00,13.38,13.44,13.38,13.44,180691.0,13.2474,13.3068,13.2474,13.3068,180691.0
2025-04-21 15:05:00,13.44,13.46,13.42,13.45,595170.0,13.3068,13.3266,13.287,13.3167,595170.0
2025-04-21 15:10:00,13.45,13.45,13.43,13.44,152489.0,13.3167,13.3167,13.2969,13.3068,152489.0
2025-04-21 15:15:00,13.44,13.46,13.43,13.44,421869.0,13.3068,13.3266,13.2969,13.3068,421869.0
2025-04-21 15:20:00,13.45,13.46,13.44,13.46,304809.0,13.3167,13.3266,13.3068,13.3266,304809.0
2025-04-21 15:25:00,13.46,13.46,13.41,13.41,448975.0,13.3266,13.3266,13.2771,13.2771,448975.0
2025-04-21 15:30:00,13.42,13.45,13.41,13.44,372008.0,13.287,13.3167,13.2771,13.3068,372008.0
2025-04-21 15:35:00,13.44,13.48,13.43,13.45,758210.0,13.3068,13.3464,13.2969,13.3167,758210.0
2025-04-21 15:40:00,13.45,13.46,13.42,13.43,508032.0,13.3167,13.3266,13.287,13.2969,508032.0
2025-04-21 15:45:00,13.43,13.48,13.42,13.46,827639.0,13.2969,13.3464,13.287,13.3266,827639.0
2025-04-21 15:50:00,13.46,13.47,13.43,13.46,558540.0,13.3266,13.3365,13.2969,13.3266,558540.0
2025-04-21 15:55:00,13.47,13.47,13.45,13.46,1484139.0,13.3365,13.3365,13.3167,13.3266,1484139.0
2025-04-22 09:30:00,13.67,13.68,13.6,13.68,162882.0,13.5345,13.5444,13.4652,13.5444,162882.0
2025-04-22 09:35:00,13.69,13.73,13.66,13.73,66771.0,13.5543,13.5939,13.5246,13.5939,66771.0
2025-04-22 09:40:00,13.72,13.75,13.69,13.74,103509.0,13.584,13.6137,13.5543,13.6038,103509.0
2025-04-22 09:45:00,13.74,13.78,13.73,13.77,202189.0,13.6038,13.6434,13.5939,13.6335,202189.0
2025-04-22 09:50:00,13.77,13.78,13.73,13.77,266256.0,13.6335,13.6434,13.5939,13.6335,266256.0
2025-04-22 09:55:00,13.77,13.79,13.74,13.79,230006.0,13.6335,13.6533,13.6038,13.6533,230006.0
2025-04-22 10:00:00,13.79,13.79,13.71,13.71,232998.0,13.6533,13.6533,13.5741,13.5741,232998.0
2025-04-22 10:05:00,13.72,13.77,13.71,13.76,156303.0,13.584,13.6335,13.5741,13.6236,156303.0
2025-04-22 10:10:00,13.75,13.77,13.73,13.73,142022.0,13.6137,13.6335,13.5939,13.5939,142022.0
2025-04-22 10:15:00,13.74,13.74,13.7,13.73,197849.0,13.6038,13.6038,13.5642,13.5939,197849.0
2025-04-22 10:20:00,13.73,13.75,13.72,13.73,154718.0,13.5939,13.6137,13.584,13.5939,154718.0
2025-04-22 10:25:00,13.73,13.74,13.68,13.7,233708.0,13.5939,13.6038,13.5444,13.5642,233708.0
2025-04-22 10:30:00,13.7,13.71,13.67,13.71,161386.0,13.5642,13.5741,13.5345,13.5741,161386.0
2025-04-22 10:35:00,13.71,13.75,13.67,13.75,210545.0,13.5741,13.6137,13.5345,13.6137,210545.0
2025-04-22 10:40:00,13.75,13.76,13.72,13.73,229594.0,13.6137,13.6236,13.584,13.5939,229594.0
2025-04-22 10:45:00,13.73,13.74,13.69,13.7,214605.0,13.5939,13.6038,13.5543,13.5642,214605.0
2025-04-22 10:50:00,13.7,13.7,13.65,13.67,261007.0,13.5642,13.5642,13.5147,13.5345,261007.0
2025-04-22 10:55:00,13.68,13.71,13.67,13.7,211494.0,13.5444,13.5741,13.5345,13.5642,211494.0
2025-04-22 11:00:00,13.71,13.78,13.7,13.76,316295.0,13.5741,13.6434,13.5642,13.6236,316295.0
2025-04-22 11:05:00,13.76,13.79,13.75,13.79,202409.0,13.6236,13.6533,13.6137,13.6533,202409.0
2025-04-22 11:10:00,13.79,13.83,13.78,13.82,546531.0,13.6533,13.6929,13.6434,13.683,546531.0
2025-04-22 11:15:00,13.82,13.82,13.79,13.8,219304.0,13.683,13.683,13.6533,13.6632,219304.0
2025-04-22 11:20:00,13.8,13.82,13.78,13.79,126430.0,13.6632,13.683,13.6434,13.6533,126430.0
2025-04-22 11:25:00,13.79,13.8,13.75,13.76,159321.0,13.6533,13.6632,13.6137,13.6236,159321.0
2025-04-22 11:30:00,13.76,13.76,13.72,13.75,165663.0,13.6236,13.6236,13.584,13.6137,165663.0
2025-04-22 11:35:00,13.75,13.75,13.71,13.71,157663.0,13.6137,13.6137,13.5741,13.5741,157663.0
2025-04-22 11:40:00,13.71,13.73,13.67,13.69,215526.0,13.5741,13.5939,13.5345,13.5543,215526.0
2025-04-22 11:45:00,13.68,13.71,13.68,13.7,258681.0,13.5444,13.5741,13.5444,13.5642,258681.0
2025-04-22 11:50:00,13.7,13.72,13.68,13.72,206479.0,13.5642,13.584,13.5444,13.584,206479.0
2025-04-22 11:55:00,13.72,13.79,13.71,13.78,396754.0,13.584,13.6533,13.5741,13.6434,396754.0
2025-04-22 12:00:00,13.78,13.87,13.78,13.85,618126.0,13.6434,13.7325,13.6434,13.7127,618126.0
2025-04-22 12:05:00,13.85,13.86,13.81,13.84,311509.0,13.7127,13.7226,13.6731,13.7028,311509.0
2025-04-22 12:10:00,13.84,13.86,13.83,13.86,115255.0,13.7028,13.7226,13.6929,13.7226,115255.0
2025-04-22 12:15:00,13.86,13.87,13.82,13.84,243791.0,13.7226,13.7325,13.683,13.7028,243791.0
2025-04-22 12:20:00,13.85,13.91,13.84,13.91,322038.0,13.7127,13.7721,13.7028,13.7721,322038.0
2025-04-22 12:25:00,13.9,13.92,13.88,13.88,282208.0,13.7622,13.782,13.7424,13.7424,282208.0
2025-04-22 12:30:00,13.88,13.89,13.85,13.87,178065.0,13.7424,13.7523,13.7127,13.7325,178065.0
2025-04-22 12:35:00,13.87,13.88,13.84,13.85,70865.0,13.7325,13.7424,13.7028,13.7127,70865.0
2025-04-22 12:40:00,13.85,13.86,13.83,13.85,113887.0,13.7127,13.7226,13.6929,13.7127,113887.0
2025-04-22 12:45:00,13.85,13.85,13.81,13.83,173557.0,13.7127,13.7127,13.6731,13.6929,173557.0
2025-04-22 12:50:00,13.83,13.84,13.81,13.83,107134.0,13.6929,13.7028,13.6731,13.6929,107134.0
2025-04-22 12:55:00,13.83,13.83,13.8,13.81,119207.0,13.6929,13.6929,13.6632,13.6731,119207.0
2025-04-22 13:00:00,13.81,13.83,13.8,13.83,161866.0,13.6731,13.6929,13.6632,13.6929,161866.0
2025-04-22 13:05:00,13.83,13.86,13.81,13.84,417765.0,13.6929,13.7226,13.6731,13.7028,417765.0
2025-04-22 13:10:00,13.84,13.84,13.75,13.76,347824.0,13.7028,13.7028,13.6137,13.6236,347824.0
2025-04-22 13:15:00,13.77,13.77,13.7,13.76,262753.0,13.6335,13.6335,13.5642,13.6236,262753.0
2025-04-22 13:20:00,13.76,13.76,13.71,13.73,144903.0,13.6236,13.6236,13.5741,13.5939,144903.0
2025-04-22 13:25:00,13.73,13.8,13.7,13.72,279845.0,13.5939,13.6632,13.5642,13.584,279845.0
2025-04-22 13:30:00,13.72,13.74,13.69,13.73,137708.0,13.584,13.6038,13.5543,13.5939,137708.0
2025-04-22 13:35:00,13.73,13.77,13.72,13.76,120124.0,13.5939,13.6335,13.584,13.6236,120124.0
2025-04-22 13:40:00,13.75,13.78,13.74,13.78,130461.0,13.6137,13.6434,13.6038,13.6434,130461.0
2025-04-22 13:45:00,13.78,13.78,13.74,13.74,55938.0,13.6434,13.6434,13.6038,13.6038,55938.0
2025-04-22 13:50:00,13.75,13.8,13.75,13.79,98578.0,13.6137,13.6632,13.6137,13.6533,98578.0
2025-04-22 13:55:00,13.79,13.79,13.74,13.74,70871.0,13.6533,13.6533,13.6038,13.6038,70871.0
2025-04-22 14:00:00,13.74,13.82,13.73,13.81,197858.0,13.6038,13.683,13.5939,13.6731,197858.0
2025-04-22 14:05:00,13.81,13.84,13.8,13.82,138231.0,13.6731,13.7028,13.6632,13.683,138231.0
2025-04-22 14:10:00,13.82,13.83,13.8,13.82,69986.0,13.683,13.6929,13.6632,13.683,69986.0
2025-04-22 14:15:00,13.83,13.84,13.81,13.83,96706.0,13.6929,13.7028,13.6731,13.6929,96706.0
2025-04-22 14:20:00,13.83,13.86,13.81,13.85,56353.0,13.6929,13.7226,13.6731,13.7127,56353.0
2025-04-22 14:25:00,13.85,13.86,13.83,13.84,94148.0,13.7127,13.7226,13.6929,13.7028,94148.0
2025-04-22 14:30:00,13.84,13.87,13.84,13.86,124051.0,13.7028,13.7325,13.7028,13.7226,124051.0
2025-04-22 14:35:00,13.86,13.87,13.85,13.86,131995.0,13.7226,13.7325,13.7127,13.7226,131995.0
2025-04-22 14:40:00,13.86,13.88,13.85,13.88,97562.0,13.7226,13.7424,13.7127,13.7424,97562.0
2025-04-22 14:45:00,13.88,13.91,13.87,13.9,198876.0,13.7424,13.7721,13.7325,13.7622,198876.0
2025-04-22 14:50:00,13.9,13.93,13.89,13.93,255978.0,13.7622,13.7919,13.7523,13.7919,255978.0
2025-04-22 14:55:00,13.93,13.93,13.91,13.93,355663.0,13.7919,13.7919,13.7721,13.7919,355663.0
2025-04-22 15:00:00,13.93,13.93,13.89,13.92,175474.0,13.7919,13.7919,13.7523,13.782,175474.0
2025-04-22 15:05:00,13.92,13.92,13.88,13.9,319691.0,13.782,13.782,13.7424,13.7622,319691.0
2025-04-22 15:10:00,13.9,13.9,13.86,13.88,171815.0,13.7622,13.7622,13.7226,13.7424,171815.0
2025-04-22 15:15:00,13.88,13.89,13.84,13.86,187522.0,13.7424,13.7523,13.7028,13.7226,187522.0
2025-04-22 15:20:00,13.86,13.87,13.83,13.87,179045.0,13.7226,13.7325,13.6929,13.7325,179045.0
2025-04-22 15:25:00,13.87,13.88,13.86,13.87,165686.0,13.7325,13.7424,13.7226,13.7325,165686.0
2025-04-22 15:30:00,13.86,13.9,13.86,13.9,291500.0,13.7226,13.7622,13.7226,13.7622,291500.0
2025-04-22 15:35:00,13.9,13.9,13.87,13.88,169805.0,13.7622,13.7622,13.7325,13.7424,169805.0
2025-04-22 15:40:00,13.88,13.93,13.88,13.93,390691.0,13.7424,13.7919,13.7424,13.7919,390691.0
2025-04-22 15:45:00,13.93,13.94,13.91,13.94,485019.0,13.7919,13.8018,13.7721,13.8018,485019.0
2025-04-22 15:50:00,13.93,13.96,13.89,13.95,733270.0,13.7919,13.8216,13.7523,13.8117,733270.0
2025-04-22 15:55:00,13.96,13.96,13.91,13.92,1190936.0,13.8216,13.8216,13.7721,13.782,1190936.0
2025-04-23 09:30:00,14.31,14.48,14.26,14.46,568024.0,14.1681,14.3365,14.1186,14.3166,568024.0
2025-04-23 09:35:00,14.46,14.61,14.41,14.52,477979.0,14.3166,14.4652,14.2671,14.3761,477979.0
2025-04-23 09:40:00,14.52,14.61,14.52,14.57,187327.0,14.3761,14.4652,14.3761,14.4256,187327.0
2025-04-23 09:45:00,14.57,14.66,14.56,14.64,123057.0,14.4256,14.5147,14.4157,14.4949,123057.0
2025-04-23 09:50:00,14.65,14.68,14.54,14.55,201416.0,14.5048,14.5345,14.3959,14.4058,201416.0
2025-04-23 09:55:00,14.55,14.55,14.49,14.51,96454.0,14.4058,14.4058,14.3464,14.3662,96454.0
2025-04-23 10:00:00,14.52,14.65,14.44,14.54,376561.0,14.3761,14.5048,14.2968,14.3959,376561.0
2025-04-23 10:05:00,14.54,14.58,14.51,14.57,122052.0,14.3959,14.4355,14.3662,14.4256,122052.0
2025-04-23 10:10:00,14.57,14.58,14.48,14.5,96897.0,14.4256,14.4355,14.3365,14.3563,96897.0
2025-04-23 10:15:00,14.5,14.5,14.42,14.46,131065.0,14.3563,14.3563,14.277,14.3166,131065.0
2025-04-23 10:20:00,14.46,14.49,14.39,14.48,672050.0,14.3166,14.3464,14.2473,14.3365,672050.0
2025-04-23 10:25:00,14.48,14.52,14.47,14.51,146239.0,14.3365,14.3761,14.3265,14.3662,146239.0
2025-04-23 10:30:00,14.51,14.53,14.48,14.52,148892.0,14.3662,14.386,14.3365,14.3761,148892.0
2025-04-23 10:35:00,14.52,14.53,14.48,14.5,244764.0,14.3761,14.386,14.3365,14.3563,244764.0
2025-04-23 10:40:00,14.5,14.53,14.48,14.51,261783.0,14.3563,14.386,14.3365,14.3662,261783.0
2025-04-23 10:45:00,14.51,14.52,14.47,14.48,191094.0,14.3662,14.3761,14.3265,14.3365,191094.0
2025-04-23 10:50:00,14.47,14.48,14.42,14.43,241370.0,14.3265,14.3365,14.277,14.2869,241370.0
2025-04-23 10:55:00,14.43,14.44,14.4,14.43,336621.0,14.2869,14.2968,14.2572,14.2869,336621.0
2025-04-23 11:00:00,14.43,14.44,14.33,14.42,536050.0,14.2869,14.2968,14.1879,14.277,536050.0
2025-04-23 11:05:00,14.42,14.46,14.4,14.44,159089.0,14.277,14.3166,14.2572,14.2968,159089.0
2025-04-23 11:10:00,14.43,14.45,14.41,14.44,151013.0,14.2869,14.3067,14.2671,14.2968,151013.0
2025-04-23 11:15:00,14.44,14.44,14.38,14.39,332324.0,14.2968,14.2968,14.2374,14.2473,332324.0
2025-04-23 11:20:00,14.39,14.4,14.28,14.36,493895.0,14.2473,14.2572,14.1384,14.2176,493895.0
2025-04-23 11:25:00,14.35,14.36,14.26,14.29,123681.0,14.2077,14.2176,14.1186,14.1483,123681.0
2025-04-23 11:30:00,14.29,14.33,14.25,14.32,282585.0,14.1483,14.1879,14.1087,14.178,282585.0
2025-04-23 11:35:00,14.32,14.34,14.29,14.32,317146.0,14.178,14.1978,14.1483,14.178,317146.0
2025-04-23 11:40:00,14.32,14.34,14.28,14.29,146375.0,14.178,14.1978,14.1384,14.1483,146375.0
2025-04-23 11:45:00,14.3,14.31,14.24,14.26,190872.0,14.1582,14.1681,14.0988,14.1186,190872.0
2025-04-23 11:50:00,14.26,14.28,14.23,14.26,95228.0,14.1186,14.1384,14.0889,14.1186,95228.0
2025-04-23 11:55:00,14.26,14.29,14.26,14.28,87659.0,14.1186,14.1483,14.1186,14.1384,87659.0
2025-04-23 12:00:00,14.28,14.28,14.24,14.26,253318.0,14.1384,14.1384,14.0988,14.1186,253318.0
2025-04-23 12:05:00,14.27,14.28,14.21,14.22,341414.0,14.1285,14.1384,14.0691,14.079,341414.0
2025-04-23 12:10:00,14.22,14.26,14.2,14.23,141190.0,14.079,14.1186,14.0592,14.0889,141190.0
2025-04-23 12:15:00,14.23,14.23,14.19,14.2,92579.0,14.0889,14.0889,14.0493,14.0592,92579.0
2025-04-23 12:20:00,14.2,14.22,14.18,14.21,124867.0,14.0592,14.079,14.0394,14.0691,124867.0
2025-04-23 12:25:00,14.22,14.26,14.18,14.26,169362.0,14.079,14.1186,14.0394,14.1186,169362.0
2025-04-23 12:30:00,14.26,14.27,14.24,14.25,157113.0,14.1186,14.1285,14.0988,14.1087,157113.0
2025-04-23 12:35:00,14.25,14.28,14.24,14.26,124109.0,14.1087,14.1384,14.0988,14.1186,124109.0
2025-04-23 12:40:00,14.26,14.29,14.25,14.27,50165.0,14.1186,14.1483,14.1087,14.1285,50165.0
2025-04-23 12:45:00,14.27,14.27,14.22,14.24,45598.0,14.1285,14.1285,14.079,14.0988,45598.0
2025-04-23 12:50:00,14.23,14.25,14.21,14.24,113293.0,14.0889,14.1087,14.0691,14.0988,113293.0
2025-04-23 12:55:00,14.25,14.28,14.23,14.27,66004.0,14.1087,14.1384,14.0889,14.1285,66004.0
2025-04-23 13:00:00,14.27,14.28,14.17,14.26,368785.0,14.1285,14.1384,14.0295,14.1186,368785.0
2025-04-23 13:05:00,14.26,14.3,14.25,14.27,121193.0,14.1186,14.1582,14.1087,14.1285,121193.0
2025-04-23 13:10:00,14.28,14.28,14.25,14.27,88416.0,14.1384,14.1384,14.1087,14.1285,88416.0
2025-04-23 13:15:00,14.27,14.3,14.26,14.29,87162.0,14.1285,14.1582,14.1186,14.1483,87162.0
2025-04-23 13:20:00,14.29,14.3,14.27,14.29,85623.0,14.1483,14.1582,14.1285,14.1483,85623.0
2025-04-23 13:25:00,14.29,14.3,14.26,14.26,89971.0,14.1483,14.1582,14.1186,14.1186,89971.0
2025-04-23 13:30:00,14.26,14.28,14.23,14.24,86583.0,14.1186,14.1384,14.0889,14.0988,86583.0
2025-04-23 13:35:00,14.24,14.25,14.2,14.23,173898.0,14.0988,14.1087,14.0592,14.0889,173898.0
2025-04-23 13:40:00,14.22,14.24,14.2,14.24,203769.0,14.079,14.0988,14.0592,14.0988,203769.0
2025-04-23 13:45:00,14.24,14.25,14.21,14.25,169807.0,14.0988,14.1087,14.0691,14.1087,169807.0
2025-04-23 13:50:00,14.25,14.3,14.23,14.29,280400.0,14.1087,14.1582,14.0889,14.1483,280400.0
2025-04-23 13:55:00,14.28,14.3,14.28,14.29,194764.0,14.1384,14.1582,14.1384,14.1483,194764.0
2025-04-23 14:00:00,14.29,14.3,14.25,14.28,136918.0,14.1483,14.1582,14.1087,14.1384,136918.0
2025-04-23 14:05:00,14.28,14.3,14.26,14.29,254286.0,14.1384,14.1582,14.1186,14.1483,254286.0
2025-04-23 14:10:00,14.29,14.3,14.25,14.28,230681.0,14.1483,14.1582,14.1087,14.1384,230681.0
2025-04-23 14:15:00,14.28,14.3,14.25,14.26,172368.0,14.1384,14.1582,14.1087,14.1186,172368.0
2025-04-23 14:20:00,14.26,14.28,14.21,14.23,141103.0,14.1186,14.1384,14.0691,14.0889,141103.0
2025-04-23 14:25:00,14.22,14.23,14.18,14.19,214882.0,14.079,14.0889,14.0394,14.0493,214882.0
2025-04-23 14:30:00,14.19,14.22,14.18,14.21,200369.0,14.0493,14.079,14.0394,14.0691,200369.0
2025-04-23 14:35:00,14.21,14.21,14.18,14.19,125939.0,14.0691,14.0691,14.0394,14.0493,125939.0
2025-04-23 14:40:00,14.19,14.19,14.15,14.15,247001.0,14.0493,14.0493,14.0097,14.0097,247001.0
2025-04-23 14:45:00,14.16,14.19,14.15,14.18,139421.0,14.0196,14.0493,14.0097,14.0394,139421.0
2025-04-23 14:50:00,14.18,14.18,14.14,14.16,126278.0,14.0394,14.0394,13.9998,14.0196,126278.0
2025-04-23 14:55:00,14.16,14.2,14.15,14.17,207072.0,14.0196,14.0592,14.0097,14.0295,207072.0
2025-04-23 15:00:00,14.17,14.2,14.14,14.16,128719.0,14.0295,14.0592,13.9998,14.0196,128719.0
2025-04-23 15:05:00,14.16,14.19,14.15,14.15,213198.0,14.0196,14.0493,14.0097,14.0097,213198.0
2025-04-23 15:10:00,14.16,14.19,14.14,14.15,218184.0,14.0196,14.0493,13.9998,14.0097,218184.0
2025-04-23 15:15:00,14.15,14.15,14.1,14.12,365712.0,14.0097,14.0097,13.9602,13.98,365712.0
2025-04-23 15:20:00,14.12,14.12,14.07,14.09,306772.0,13.98,13.98,13.9305,13.9503,306772.0
2025-04-23 15:25:00,14.09,14.14,14.08,14.11,250755.0,13.9503,13.9998,13.9404,13.9701,250755.0
2025-04-23 15:30:00,14.11,14.18,14.1,14.15,523300.0,13.9701,14.0394,13.9602,14.0097,523300.0
2025-04-23 15:35:00,14.15,14.16,14.11,14.13,228011.0,14.0097,14.0196,13.9701,13.9899,228011.0
2025-04-23 15:40:00,14.13,14.16,14.12,14.14,197240.0,13.9899,14.0196,13.98,13.9998,197240.0
2025-04-23 15:45:00,14.14,14.16,14.11,14.16,250038.0,13.9998,14.0196,13.9701,14.0196,250038.0
2025-04-23 15:50:00,14.16,14.21,14.15,14.2,431088.0,14.0196,14.0691,14.0097,14.0592,431088.0
2025-04-23 15:55:00,14.2,14.21,14.16,14.16,936727.0,14.0592,14.0691,14.0196,14.0196,936727.0
2025-04-24 09:30:00,14.11,14.18,14.09,14.18,295605.0,13.9701,14.0394,13.9503,14.0394,295605.0
2025-04-24 09:35:00,14.18,14.25,14.14,14.24,196535.0,14.0394,14.1087,13.9998,14.0988,196535.0
2025-04-24 09:40:00,14.25,14.27,14.23,14.26,52149.0,14.1087,14.1285,14.0889,14.1186,52149.0
2025-04-24 09:45:00,14.26,14.27,14.23,14.24,145791.0,14.1186,14.1285,14.0889,14.0988,145791.0
2025-04-24 09:50:00,14.23,14.27,14.21,14.26,72187.0,14.0889,14.1285,14.0691,14.1186,72187.0
2025-04-24 09:55:00,14.27,14.28,14.24,14.27,48376.0,14.1285,14.1384,14.0988,14.1285,48376.0
2025-04-24 10:00:00,14.27,14.32,14.24,14.28,167070.0,14.1285,14.178,14.0988,14.1384,167070.0
2025-04-24 10:05:00,14.27,14.28,14.25,14.28,78833.0,14.1285,14.1384,14.1087,14.1384,78833.0
2025-04-24 10:10:00,14.28,14.28,14.24,14.27,77097.0,14.1384,14.1384,14.0988,14.1285,77097.0
2025-04-24 10:15:00,14.27,14.31,14.26,14.29,46802.0,14.1285,14.1681,14.1186,14.1483,46802.0
2025-04-24 10:20:00,14.3,14.38,14.3,14.37,78049.0,14.1582,14.2374,14.1582,14.2275,78049.0
2025-04-24 10:25:00,14.37,14.4,14.36,14.4,91732.0,14.2275,14.2572,14.2176,14.2572,91732.0
2025-04-24 10:30:00,14.39,14.4,14.37,14.39,143888.0,14.2473,14.2572,14.2275,14.2473,143888.0
2025-04-24 10:35:00,14.39,14.4,14.36,14.38,125289.0,14.2473,14.2572,14.2176,14.2374,125289.0
2025-04-24 10:40:00,14.38,14.39,14.34,14.36,384373.0,14.2374,14.2473,14.1978,14.2176,384373.0
2025-04-24 10:45:00,14.37,14.37,14.31,14.34,165044.0,14.2275,14.2275,14.1681,14.1978,165044.0
2025-04-24 10:50:00,14.34,14.34,14.31,14.33,87942.0,14.1978,14.1978,14.1681,14.1879,87942.0
2025-04-24 10:55:00,14.33,14.35,14.32,14.35,78069.0,14.1879,14.2077,14.178,14.2077,78069.0
2025-04-24 11:00:00,14.35,14.36,14.33,14.36,76135.0,14.2077,14.2176,14.1879,14.2176,76135.0
2025-04-24 11:05:00,14.36,14.37,14.34,14.35,179344.0,14.2176,14.2275,14.1978,14.2077,179344.0
2025-04-24 11:10:00,14.35,14.36,14.32,14.34,223282.0,14.2077,14.2176,14.178,14.1978,223282.0
2025-04-24 11:15:00,14.34,14.37,14.33,14.35,140929.0,14.1978,14.2275,14.1879,14.2077,140929.0
2025-04-24 11:20:00,14.36,14.37,14.34,14.37,72158.0,14.2176,14.2275,14.1978,14.2275,72158.0
2025-04-24 11:25:00,14.37,14.39,14.35,14.37,181840.0,14.2275,14.2473,14.2077,14.2275,181840.0
2025-04-24 11:30:00,14.37,14.39,14.35,14.39,165022.0,14.2275,14.2473,14.2077,14.2473,165022.0
2025-04-24 11:35:00,14.39,14.39,14.35,14.37,155755.0,14.2473,14.2473,14.2077,14.2275,155755.0
2025-04-24 11:40:00,14.37,14.39,14.35,14.36,151452.0,14.2275,14.2473,14.2077,14.2176,151452.0
2025-04-24 11:45:00,14.36,14.38,14.35,14.36,173674.0,14.2176,14.2374,14.2077,14.2176,173674.0
2025-04-24 11:50:00,14.37,14.4,14.35,14.4,113783.0,14.2275,14.2572,14.2077,14.2572,113783.0
2025-04-24 11:55:00,14.4,14.4,14.37,14.38,147728.0,14.2572,14.2572,14.2275,14.2374,147728.0
2025-04-24 12:00:00,14.39,14.4,14.36,14.37,194861.0,14.2473,14.2572,14.2176,14.2275,194861.0
2025-04-24 12:05:00,14.37,14.37,14.35,14.37,173569.0,14.2275,14.2275,14.2077,14.2275,173569.0
2025-04-24 12:10:00,14.37,14.38,14.36,14.38,74623.0,14.2275,14.2374,14.2176,14.2374,74623.0
2025-04-24 12:15:00,14.38,14.41,14.37,14.41,121333.0,14.2374,14.2671,14.2275,14.2671,121333.0
2025-04-24 12:20:00,14.4,14.42,14.4,14.4,180479.0,14.2572,14.277,14.2572,14.2572,180479.0
2025-04-24 12:25:00,14.41,14.46,14.39,14.43,403677.0,14.2671,14.3166,14.2473,14.2869,403677.0
2025-04-24 12:30:00,14.43,14.46,14.42,14.45,154182.0,14.2869,14.3166,14.277,14.3067,154182.0
2025-04-24 12:35:00,14.45,14.47,14.44,14.46,99242.0,14.3067,14.3265,14.2968,14.3166,99242.0
2025-04-24 12:40:00,14.47,14.48,14.46,14.48,97495.0,14.3265,14.3365,14.3166,14.3365,97495.0
2025-04-24 12:45:00,14.48,14.49,14.45,14.48,93386.0,14.3365,14.3464,14.3067,14.3365,93386.0
2025-04-24 12:50:00,14.48,14.5,14.46,14.49,57920.0,14.3365,14.3563,14.3166,14.3464,57920.0
2025-04-24 12:55:00,14.5,14.52,14.48,14.5,113860.0,14.3563,14.3761,14.3365,14.3563,113860.0
2025-04-24 13:00:00,14.5,14.52,14.48,14.51,104074.0,14.3563,14.3761,14.3365,14.3662,104074.0
2025-04-24 13:05:00,14.51,14.52,14.49,14.5,104312.0,14.3662,14.3761,14.3464,14.3563,104312.0
2025-04-24 13:10:00,14.5,14.52,14.49,14.52,71803.0,14.3563,14.3761,14.3464,14.3761,71803.0
2025-04-24 13:15:00,14.52,14.53,14.51,14.51,90684.0,14.3761,14.386,14.3662,14.3662,90684.0
2025-04-24 13:20:00,14.52,14.55,14.51,14.54,150976.0,14.3761,14.4058,14.3662,14.3959,150976.0
2025-04-24 13:25:00,14.54,14.57,14.53,14.54,121295.0,14.3959,14.4256,14.386,14.3959,121295.0
2025-04-24 13:30:00,14.54,14.56,14.53,14.54,154540.0,14.3959,14.4157,14.386,14.3959,154540.0
2025-04-24 13:35:00,14.54,14.54,14.52,14.53,72970.0,14.3959,14.3959,14.3761,14.386,72970.0
2025-04-24 13:40:00,14.53,14.53,14.51,14.52,58100.0,14.386,14.386,14.3662,14.3761,58100.0
2025-04-24 13:45:00,14.52,14.54,14.51,14.54,149852.0,14.3761,14.3959,14.3662,14.3959,149852.0
2025-04-24 13:50:00,14.54,14.55,14.53,14.55,80322.0,14.3959,14.4058,14.386,14.4058,80322.0
2025-04-24 13:55:00,14.54,14.55,14.51,14.52,150876.0,14.3959,14.4058,14.3662,14.3761,150876.0
2025-04-24 14:00:00,14.52,14.55,14.51,14.54,108827.0,14.3761,14.4058,14.3662,14.3959,108827.0
2025-04-24 14:05:00,14.54,14.57,14.53,14.54,151708.0,14.3959,14.4256,14.386,14.3959,151708.0
2025-04-24 14:10:00,14.54,14.54,14.52,14.53,56260.0,14.3959,14.3959,14.3761,14.386,56260.0
2025-04-24 14:15:00,14.53,14.53,14.48,14.51,164742.0,14.386,14.386,14.3365,14.3662,164742.0
2025-04-24 14:20:00,14.5,14.51,14.5,14.51,70997.0,14.3563,14.3662,14.3563,14.3662,70997.0
2025-04-24 14:25:00,14.51,14.51,14.5,14.51,72616.0,14.3662,14.3662,14.3563,14.3662,72616.0
2025-04-24 14:30:00,14.51,14.53,14.5,14.53,65116.0,14.3662,14.386,14.3563,14.386,65116.0
2025-04-24 14:35:00,14.53,14.54,14.52,14.54,56715.0,14.386,14.3959,14.3761,14.3959,56715.0
2025-04-24 14:40:00,14.54,14.55,14.53,14.55,169119.0,14.3959,14.4058,14.386,14.4058,169119.0
2025-04-24 14:45:00,14.54,14.56,14.54,14.56,70419.0,14.3959,14.4157,14.3959,14.4157,70419.0
2025-04-24 14:50:00,14.56,14.56,14.54,14.54,111697.0,14.4157,14.4157,14.3959,14.3959,111697.0
2025-04-24 14:55:00,14.54,14.55,14.52,14.53,77567.0,14.3959,14.4058,14.3761,14.386,77567.0
2025-04-24 15:00:00,14.54,14.54,14.48,14.49,138639.0,14.3959,14.3959,14.3365,14.3464,138639.0
2025-04-24 15:05:00,14.49,14.51,14.48,14.5,222159.0,14.3464,14.3662,14.3365,14.3563,222159.0
2025-04-24 15:10:00,14.5,14.51,14.48,14.5,101167.0,14.3563,14.3662,14.3365,14.3563,101167.0
2025-04-24 15:15:00,14.5,14.53,14.49,14.53,108492.0,14.3563,14.386,14.3464,14.386,108492.0
2025-04-24 15:20:00,14.53,14.54,14.49,14.5,267253.0,14.386,14.3959,14.3464,14.3563,267253.0
2025-04-24 15:25:00,14.5,14.52,14.49,14.5,201150.0,14.3563,14.3761,14.3464,14.3563,201150.0
2025-04-24 15:30:00,14.5,14.51,14.48,14.51,193841.0,14.3563,14.3662,14.3365,14.3662,193841.0
2025-04-24 15:35:00,14.51,14.55,14.49,14.54,248871.0,14.3662,14.4058,14.3464,14.3959,248871.0
2025-04-24 15:40:00,14.54,14.55,14.53,14.54,208065.0,14.3959,14.4058,14.386,14.3959,208065.0
2025-04-24 15:45:00,14.54,14.56,14.52,14.56,189241.0,14.3959,14.4157,14.3761,14.4157,189241.0
2025-04-24 15:50:00,14.56,14.58,14.52,14.57,515861.0,14.4157,14.4355,14.3761,14.4256,515861.0
2025-04-24 15:55:00,14.57,14.57,14.53,14.55,1156341.0,14.4256,14.4256,14.386,14.4058,1156341.0
2025-04-25 09:30:00,14.44,14.51,14.41,14.49,121351.0,14.2968,14.3662,14.2671,14.3464,121351.0
2025-04-25 09:35:00,14.5,14.54,14.48,14.52,74122.0,14.3563,14.3959,14.3365,14.3761,74122.0
2025-04-25 09:40:00,14.52,14.54,14.49,14.52,44197.0,14.3761,14.3959,14.3464,14.3761,44197.0
2025-04-25 09:45:00,14.53,14.55,14.51,14.54,70982.0,14.386,14.4058,14.3662,14.3959,70982.0
2025-04-25 09:50:00,14.54,14.55,14.46,14.48,88900.0,14.3959,14.4058,14.3166,14.3365,88900.0
2025-04-25 09:55:00,14.47,14.49,14.43,14.44,80450.0,14.3265,14.3464,14.2869,14.2968,80450.0
2025-04-25 10:00:00,14.44,14.49,14.44,14.48,127056.0,14.2968,14.3464,14.2968,14.3365,127056.0
2025-04-25 10:05:00,14.48,14.55,14.47,14.54,80698.0,14.3365,14.4058,14.3265,14.3959,80698.0
2025-04-25 10:10:00,14.54,14.55,14.52,14.53,119571.0,14.3959,14.4058,14.3761,14.386,119571.0
2025-04-25 10:15:00,14.53,14.56,14.51,14.52,133884.0,14.386,14.4157,14.3662,14.3761,133884.0
2025-04-25 10:20:00,14.52,14.53,14.44,14.49,132472.0,14.3761,14.386,14.2968,14.3464,132472.0
2025-04-25 10:25:00,14.49,14.49,14.42,14.45,135020.0,14.3464,14.3464,14.277,14.3067,135020.0
2025-04-25 10:30:00,14.44,14.48,14.42,14.47,164553.0,14.2968,14.3365,14.277,14.3265,164553.0
2025-04-25 10:35:00,14.48,14.49,14.46,14.49,190583.0,14.3365,14.3464,14.3166,14.3464,190583.0
2025-04-25 10:40:00,14.49,14.51,14.48,14.5,131862.0,14.3464,14.3662,14.3365,14.3563,131862.0
2025-04-25 10:45:00,14.51,14.51,14.49,14.51,241718.0,14.3662,14.3662,14.3464,14.3662,241718.0
2025-04-25 10:50:00,14.52,14.52,14.49,14.52,175213.0,14.3761,14.3761,14.3464,14.3761,175213.0
2025-04-25 10:55:00,14.52,14.52,14.48,14.5,261196.0,14.3761,14.3761,14.3365,14.3563,261196.0
2025-04-25 11:00:00,14.5,14.5,14.47,14.49,192142.0,14.3563,14.3563,14.3265,14.3464,192142.0
2025-04-25 11:05:00,14.49,14.51,14.48,14.49,112385.0,14.3464,14.3662,14.3365,14.3464,112385.0
2025-04-25 11:10:00,14.49,14.5,14.48,14.49,103769.0,14.3464,14.3563,14.3365,14.3464,103769.0
2025-04-25 11:15:00,14.49,14.5,14.46,14.49,367428.0,14.3464,14.3563,14.3166,14.3464,367428.0
2025-04-25 11:20:00,14.49,14.5,14.48,14.49,179934.0,14.3464,14.3563,14.3365,14.3464,179934.0
2025-04-25 11:25:00,14.49,14.49,14.46,14.46,206002.0,14.3464,14.3464,14.3166,14.3166,206002.0
2025-04-25 11:30:00,14.46,14.48,14.46,14.47,141517.0,14.3166,14.3365,14.3166,14.3265,141517.0
2025-04-25 11:35:00,14.46,14.47,14.43,14.45,195802.0,14.3166,14.3265,14.2869,14.3067,195802.0
2025-04-25 11:40:00,14.45,14.46,14.43,14.44,299481.0,14.3067,14.3166,14.2869,14.2968,299481.0
2025-04-25 11:45:00,14.45,14.46,14.43,14.44,307523.0,14.3067,14.3166,14.2869,14.2968,307523.0
2025-04-25 11:50:00,14.44,14.46,14.43,14.46,137342.0,14.2968,14.3166,14.2869,14.3166,137342.0
2025-04-25 11:55:00,14.46,14.46,14.45,14.46,92320.0,14.3166,14.3166,14.3067,14.3166,92320.0
2025-04-25 12:00:00,14.46,14.48,14.44,14.48,113618.0,14.3166,14.3365,14.2968,14.3365,113618.0
2025-04-25 12:05:00,14.48,14.49,14.47,14.48,236542.0,14.3365,14.3464,14.3265,14.3365,236542.0
2025-04-25 12:10:00,14.48,14.48,14.45,14.46,118786.0,14.3365,14.3365,14.3067,14.3166,118786.0
2025-04-25 12:15:00,14.46,14.46,14.44,14.46,828656.0,14.3166,14.3166,14.2968,14.3166,828656.0
2025-04-25 12:20:00,14.46,14.49,14.45,14.48,121711.0,14.3166,14.3464,14.3067,14.3365,121711.0
2025-04-25 12:25:00,14.49,14.49,14.47,14.48,41429.0,14.3464,14.3464,14.3265,14.3365,41429.0
2025-04-25 12:30:00,14.48,14.48,14.46,14.46,44191.0,14.3365,14.3365,14.3166,14.3166,44191.0
2025-04-25 12:35:00,14.46,14.48,14.46,14.46,42218.0,14.3166,14.3365,14.3166,14.3166,42218.0
2025-04-25 12:40:00,14.46,14.48,14.46,14.48,85768.0,14.3166,14.3365,14.3166,14.3365,85768.0
2025-04-25 12:45:00,14.48,14.49,14.44,14.46,311830.0,14.3365,14.3464,14.2968,14.3166,311830.0
2025-04-25 12:50:00,14.46,14.46,14.44,14.45,240137.0,14.3166,14.3166,14.2968,14.3067,240137.0
2025-04-25 12:55:00,14.45,14.45,14.43,14.45,86329.0,14.3067,14.3067,14.2869,14.3067,86329.0
2025-04-25 13:00:00,14.45,14.45,14.43,14.44,193097.0,14.3067,14.3067,14.2869,14.2968,193097.0
2025-04-25 13:05:00,14.44,14.46,14.43,14.45,55062.0,14.2968,14.3166,14.2869,14.3067,55062.0
2025-04-25 13:10:00,14.45,14.45,14.44,14.45,24919.0,14.3067,14.3067,14.2968,14.3067,24919.0
2025-04-25 13:15:00,14.45,14.47,14.44,14.46,56980.0,14.3067,14.3265,14.2968,14.3166,56980.0
2025-04-25 13:20:00,14.47,14.5,14.47,14.5,154174.0,14.3265,14.3563,14.3265,14.3563,154174.0
2025-04-25 13:25:00,14.5,14.52,14.49,14.52,137996.0,14.3563,14.3761,14.3464,14.3761,137996.0
2025-04-25 13:30:00,14.52,14.52,14.49,14.51,220534.0,14.3761,14.3761,14.3464,14.3662,220534.0
2025-04-25 13:35:00,14.51,14.52,14.44,14.46,409274.0,14.3662,14.3761,14.2968,14.3166,409274.0
2025-04-25 13:40:00,14.46,14.49,14.44,14.46,369221.0,14.3166,14.3464,14.2968,14.3166,369221.0
2025-04-25 13:45:00,14.45,14.45,14.4,14.43,336119.0,14.3067,14.3067,14.2572,14.2869,336119.0
2025-04-25 13:50:00,14.42,14.43,14.38,14.39,409099.0,14.277,14.2869,14.2374,14.2473,409099.0
2025-04-25 13:55:00,14.39,14.39,14.34,14.37,426583.0,14.2473,14.2473,14.1978,14.2275,426583.0
2025-04-25 14:00:00,14.38,14.41,14.35,14.4,299400.0,14.2374,14.2671,14.2077,14.2572,299400.0
2025-04-25 14:05:00,14.4,14.43,14.39,14.43,267390.0,14.2572,14.2869,14.2473,14.2869,267390.0
2025-04-25 14:10:00,14.43,14.44,14.4,14.42,317922.0,14.2869,14.2968,14.2572,14.277,317922.0
2025-04-25 14:15:00,14.42,14.42,14.4,14.41,58103.0,14.277,14.277,14.2572,14.2671,58103.0
2025-04-25 14:20:00,14.41,14.45,14.4,14.45,129432.0,14.2671,14.3067,14.2572,14.3067,129432.0
2025-04-25 14:25:00,14.45,14.45,14.4,14.41,315835.0,14.3067,14.3067,14.2572,14.2671,315835.0
2025-04-25 14:30:00,14.42,14.43,14.41,14.42,120618.0,14.277,14.2869,14.2671,14.277,120618.0
2025-04-25 14:35:00,14.42,14.46,14.41,14.46,151263.0,14.277,14.3166,14.2671,14.3166,151263.0
2025-04-25 14:40:00,14.46,14.49,14.46,14.48,201132.0,14.3166,14.3464,14.3166,14.3365,201132.0
2025-04-25 14:45:00,14.48,14.49,14.47,14.48,149526.0,14.3365,14.3464,14.3265,14.3365,149526.0
2025-04-25 14:50:00,14.48,14.48,14.44,14.48,207073.0,14.3365,14.3365,14.2968,14.3365,207073.0
2025-04-25 14:55:00,14.48,14.48,14.44,14.46,159335.0,14.3365,14.3365,14.2968,14.3166,159335.0
2025-04-25 15:00:00,14.46,14.46,14.44,14.45,120729.0,14.3166,14.3166,14.2968,14.3067,120729.0
2025-04-25 15:05:00,14.44,14.45,14.43,14.45,92571.0,14.2968,14.3067,14.2869,14.3067,92571.0
2025-04-25 15:10:00,14.45,14.45,14.4,14.42,246360.0,14.3067,14.3067,14.2572,14.277,246360.0
2025-04-25 15:15:00,14.42,14.44,14.4,14.43,173413.0,14.277,14.2968,14.2572,14.2869,173413.0
2025-04-25 15:20:00,14.43,14.47,14.42,14.46,177254.0,14.2869,14.3265,14.277,14.3166,177254.0
2025-04-25 15:25:00,14.45,14.45,14.42,14.43,155206.0,14.3067,14.3067,14.277,14.2869,155206.0
2025-04-25 15:30:00,14.42,14.43,14.4,14.4,195862.0,14.277,14.2869,14.2572,14.2572,195862.0
2025-04-25 15:35:00,14.41,14.45,14.39,14.42,308480.0,14.2671,14.3067,14.2473,14.277,308480.0
2025-04-25 15:40:00,14.42,14.42,14.4,14.42,179845.0,14.277,14.277,14.2572,14.277,179845.0
2025-04-25 15:45:00,14.42,14.42,14.38,14.4,176361.0,14.277,14.277,14.2374,14.2572,176361.0
2025-04-25 15:50:00,14.4,14.43,14.39,14.39,272958.0,14.2572,14.2869,14.2473,14.2473,272958.0
2025-04-25 15:55:00,14.4,14.42,14.37,14.4,827118.0,14.2572,14.277,14.2275,14.2572,827118.0
2025-04-28 09:30:00,14.48,14.56,14.45,14.56,211092.0,14.3365,14.4157,14.3067,14.4157,211092.0
2025-04-28 09:35:00,14.56,14.6,14.52,14.56,109150.0,14.4157,14.4553,14.3761,14.4157,109150.0
2025-04-28 09:40:00,14.56,14.63,14.55,14.59,54910.0,14.4157,14.485,14.4058,14.4454,54910.0
2025-04-28 09:45:00,14.59,14.62,14.53,14.55,125802.0,14.4454,14.4751,14.386,14.4058,125802.0
2025-04-28 09:50:00,14.55,14.59,14.53,14.53,79106.0,14.4058,14.4454,14.386,14.386,79106.0
2025-04-28 09:55:00,14.53,14.53,14.48,14.49,42216.0,14.386,14.386,14.3365,14.3464,42216.0
2025-04-28 10:00:00,14.49,14.55,14.48,14.55,129009.0,14.3464,14.4058,14.3365,14.4058,129009.0
2025-04-28 10:05:00,14.55,14.58,14.54,14.56,50958.0,14.4058,14.4355,14.3959,14.4157,50958.0
2025-04-28 10:10:00,14.56,14.57,14.53,14.56,364579.0,14.4157,14.4256,14.386,14.4157,364579.0
2025-04-28 10:15:00,14.56,14.58,14.55,14.57,283571.0,14.4157,14.4355,14.4058,14.4256,283571.0
2025-04-28 10:20:00,14.57,14.6,14.56,14.6,243286.0,14.4256,14.4553,14.4157,14.4553,243286.0
2025-04-28 10:25:00,14.6,14.61,14.57,14.58,366121.0,14.4553,14.4652,14.4256,14.4355,366121.0
2025-04-28 10:30:00,14.58,14.59,14.55,14.56,488438.0,14.4355,14.4454,14.4058,14.4157,488438.0
2025-04-28 10:35:00,14.57,14.58,14.55,14.57,555419.0,14.4256,14.4355,14.4058,14.4256,555419.0
2025-04-28 10:40:00,14.57,14.58,14.51,14.56,663359.0,14.4256,14.4355,14.3662,14.4157,663359.0
2025-04-28 10:45:00,14.55,14.57,14.54,14.57,176698.0,14.4058,14.4256,14.3959,14.4256,176698.0
2025-04-28 10:50:00,14.57,14.57,14.5,14.51,145286.0,14.4256,14.4256,14.3563,14.3662,145286.0
2025-04-28 10:55:00,14.51,14.51,14.47,14.5,434375.0,14.3662,14.3662,14.3265,14.3563,434375.0
2025-04-28 11:00:00,14.5,14.53,14.49,14.52,421195.0,14.3563,14.386,14.3464,14.3761,421195.0
2025-04-28 11:05:00,14.52,14.53,14.49,14.5,232386.0,14.3761,14.386,14.3464,14.3563,232386.0
2025-04-28 11:10:00,14.5,14.51,14.48,14.49,124756.0,14.3563,14.3662,14.3365,14.3464,124756.0
2025-04-28 11:15:00,14.49,14.49,14.46,14.47,165816.0,14.3464,14.3464,14.3166,14.3265,165816.0
2025-04-28 11:20:00,14.47,14.47,14.43,14.44,133531.0,14.3265,14.3265,14.2869,14.2968,133531.0
2025-04-28 11:25:00,14.44,14.44,14.41,14.42,193008.0,14.2968,14.2968,14.2671,14.277,193008.0
2025-04-28 11:30:00,14.42,14.45,14.41,14.43,126296.0,14.277,14.3067,14.2671,14.2869,126296.0
2025-04-28 11:35:00,14.43,14.48,14.42,14.46,169183.0,14.2869,14.3365,14.277,14.3166,169183.0
2025-04-28 11:40:00,14.46,14.48,14.44,14.45,90720.0,14.3166,14.3365,14.2968,14.3067,90720.0
2025-04-28 11:45:00,14.45,14.47,14.44,14.46,91150.0,14.3067,14.3265,14.2968,14.3166,91150.0
2025-04-28 11:50:00,14.46,14.5,14.46,14.48,70618.0,14.3166,14.3563,14.3166,14.3365,70618.0
2025-04-28 11:55:00,14.48,14.49,14.46,14.48,60337.0,14.3365,14.3464,14.3166,14.3365,60337.0
2025-04-28 12:00:00,14.48,14.48,14.44,14.45,71299.0,14.3365,14.3365,14.2968,14.3067,71299.0
2025-04-28 12:05:00,14.45,14.45,14.43,14.45,58813.0,14.3067,14.3067,14.2869,14.3067,58813.0
2025-04-28 12:10:00,14.45,14.46,14.43,14.44,39928.0,14.3067,14.3166,14.2869,14.2968,39928.0
2025-04-28 12:15:00,14.44,14.46,14.44,14.46,71542.0,14.2968,14.3166,14.2968,14.3166,71542.0
2025-04-28 12:20:00,14.46,14.46,14.42,14.44,66261.0,14.3166,14.3166,14.277,14.2968,66261.0
2025-04-28 12:25:00,14.44,14.44,14.4,14.42,40839.0,14.2968,14.2968,14.2572,14.277,40839.0
2025-04-28 12:30:00,14.42,14.44,14.41,14.43,65647.0,14.277,14.2968,14.2671,14.2869,65647.0
2025-04-28 12:35:00,14.43,14.46,14.43,14.46,73325.0,14.2869,14.3166,14.2869,14.3166,73325.0
2025-04-28 12:40:00,14.46,14.47,14.44,14.46,63004.0,14.3166,14.3265,14.2968,14.3166,63004.0
2025-04-28 12:45:00,14.46,14.47,14.44,14.47,72578.0,14.3166,14.3265,14.2968,14.3265,72578.0
2025-04-28 12:50:00,14.46,14.49,14.46,14.47,150492.0,14.3166,14.3464,14.3166,14.3265,150492.0
2025-04-28 12:55:00,14.47,14.47,14.44,14.45,51878.0,14.3265,14.3265,14.2968,14.3067,51878.0
2025-04-28 13:00:00,14.45,14.46,14.43,14.44,97006.0,14.3067,14.3166,14.2869,14.2968,97006.0
2025-04-28 13:05:00,14.44,14.46,14.43,14.44,79122.0,14.2968,14.3166,14.2869,14.2968,79122.0
2025-04-28 13:10:00,14.44,14.45,14.42,14.43,106514.0,14.2968,14.3067,14.277,14.2869,106514.0
2025-04-28 13:15:00,14.44,14.46,14.43,14.46,164969.0,14.2968,14.3166,14.2869,14.3166,164969.0
2025-04-28 13:20:00,14.46,14.47,14.44,14.46,262803.0,14.3166,14.3265,14.2968,14.3166,262803.0
2025-04-28 13:25:00,14.46,14.47,14.42,14.43,187853.0,14.3166,14.3265,14.277,14.2869,187853.0
2025-04-28 13:30:00,14.43,14.45,14.43,14.45,59590.0,14.2869,14.3067,14.2869,14.3067,59590.0
2025-04-28 13:35:00,14.45,14.47,14.44,14.46,99093.0,14.3067,14.3265,14.2968,14.3166,99093.0
2025-04-28 13:40:00,14.47,14.47,14.43,14.45,84134.0,14.3265,14.3265,14.2869,14.3067,84134.0
2025-04-28 13:45:00,14.45,14.46,14.44,14.45,98542.0,14.3067,14.3166,14.2968,14.3067,98542.0
2025-04-28 13:50:00,14.45,14.48,14.45,14.48,105698.0,14.3067,14.3365,14.3067,14.3365,105698.0
2025-04-28 13:55:00,14.48,14.5,14.47,14.5,73359.0,14.3365,14.3563,14.3265,14.3563,73359.0
2025-04-28 14:00:00,14.5,14.52,14.49,14.5,134920.0,14.3563,14.3761,14.3464,14.3563,134920.0
2025-04-28 14:05:00,14.5,14.5,14.49,14.49,34051.0,14.3563,14.3563,14.3464,14.3464,34051.0
2025-04-28 14:10:00,14.5,14.5,14.47,14.49,72873.0,14.3563,14.3563,14.3265,14.3464,72873.0
2025-04-28 14:15:00,14.49,14.5,14.48,14.49,62236.0,14.3464,14.3563,14.3365,14.3464,62236.0
2025-04-28 14:20:00,14.49,14.51,14.48,14.51,122503.0,14.3464,14.3662,14.3365,14.3662,122503.0
2025-04-28 14:25:00,14.51,14.51,14.49,14.5,135094.0,14.3662,14.3662,14.3464,14.3563,135094.0
2025-04-28 14:30:00,14.5,14.52,14.49,14.5,96084.0,14.3563,14.3761,14.3464,14.3563,96084.0
2025-04-28 14:35:00,14.5,14.51,14.49,14.5,91250.0,14.3563,14.3662,14.3464,14.3563,91250.0
2025-04-28 14:40:00,14.51,14.52,14.5,14.52,50889.0,14.3662,14.3761,14.3563,14.3761,50889.0
2025-04-28 14:45:00,14.51,14.54,14.51,14.54,51710.0,14.3662,14.3959,14.3662,14.3959,51710.0
2025-04-28 14:50:00,14.54,14.55,14.53,14.53,58922.0,14.3959,14.4058,14.386,14.386,58922.0
2025-04-28 14:55:00,14.54,14.54,14.52,14.54,42140.0,14.3959,14.3959,14.3761,14.3959,42140.0
2025-04-28 15:00:00,14.54,14.56,14.53,14.56,85192.0,14.3959,14.4157,14.386,14.4157,85192.0
2025-04-28 15:05:00,14.56,14.56,14.54,14.56,88661.0,14.4157,14.4157,14.3959,14.4157,88661.0
2025-04-28 15:10:00,14.55,14.56,14.53,14.55,114644.0,14.4058,14.4157,14.386,14.4058,114644.0
2025-04-28 15:15:00,14.54,14.56,14.54,14.56,58118.0,14.3959,14.4157,14.3959,14.4157,58118.0
2025-04-28 15:20:00,14.56,14.58,14.54,14.58,164869.0,14.4157,14.4355,14.3959,14.4355,164869.0
2025-04-28 15:25:00,14.57,14.58,14.56,14.57,53240.0,14.4256,14.4355,14.4157,14.4256,53240.0
2025-04-28 15:30:00,14.57,14.58,14.55,14.56,155441.0,14.4256,14.4355,14.4058,14.4157,155441.0
2025-04-28 15:35:00,14.57,14.58,14.54,14.56,201087.0,14.4256,14.4355,14.3959,14.4157,201087.0
2025-04-28 15:40:00,14.56,14.57,14.55,14.57,147852.0,14.4157,14.4256,14.4058,14.4256,147852.0
2025-04-28 15:45:00,14.57,14.58,14.56,14.57,144254.0,14.4256,14.4355,14.4157,14.4256,144254.0
2025-04-28 15:50:00,14.57,14.61,14.56,14.61,285510.0,14.4256,14.4652,14.4157,14.4652,285510.0
2025-04-28 15:55:00,14.61,14.61,14.56,14.58,869482.0,14.4652,14.4652,14.4157,14.4355,869482.0
2025-04-29 09:30:00,14.52,14.59,14.46,14.56,231772.0,14.3761,14.4454,14.3166,14.4157,231772.0
2025-04-29 09:35:00,14.57,14.58,14.51,14.53,59905.0,14.4256,14.4355,14.3662,14.386,59905.0
2025-04-29 09:40:00,14.52,14.57,14.52,14.54,66027.0,14.3761,14.4256,14.3761,14.3959,66027.0
2025-04-29 09:45:00,14.54,14.57,14.52,14.56,39922.0,14.3959,14.4256,14.3761,14.4157,39922.0
2025-04-29 09:50:00,14.56,14.59,14.54,14.55,71388.0,14.4157,14.4454,14.3959,14.4058,71388.0
2025-04-29 09:55:00,14.56,14.57,14.51,14.51,39821.0,14.4157,14.4256,14.3662,14.3662,39821.0
2025-04-29 10:00:00,14.52,14.55,14.49,14.5,155571.0,14.3761,14.4058,14.3464,14.3563,155571.0
2025-04-29 10:05:00,14.5,14.54,14.49,14.51,124595.0,14.3563,14.3959,14.3464,14.3662,124595.0
2025-04-29 10:10:00,14.51,14.51,14.43,14.45,91344.0,14.3662,14.3662,14.2869,14.3067,91344.0
2025-04-29 10:15:00,14.45,14.47,14.43,14.45,154078.0,14.3067,14.3265,14.2869,14.3067,154078.0
2025-04-29 10:20:00,14.44,14.45,14.42,14.43,258406.0,14.2968,14.3067,14.277,14.2869,258406.0
2025-04-29 10:25:00,14.43,14.43,14.39,14.4,108732.0,14.2869,14.2869,14.2473,14.2572,108732.0
2025-04-29 10:30:00,14.4,14.45,14.39,14.45,125441.0,14.2572,14.3067,14.2473,14.3067,125441.0
2025-04-29 10:35:00,14.44,14.51,14.44,14.51,104093.0,14.2968,14.3662,14.2968,14.3662,104093.0
2025-04-29 10:40:00,14.5,14.51,14.47,14.5,78515.0,14.3563,14.3662,14.3265,14.3563,78515.0
2025-04-29 10:45:00,14.49,14.51,14.49,14.5,57489.0,14.3464,14.3662,14.3464,14.3563,57489.0
2025-04-29 10:50:00,14.5,14.52,14.48,14.52,102461.0,14.3563,14.3761,14.3365,14.3761,102461.0
2025-04-29 10:55:00,14.52,14.54,14.51,14.53,119943.0,14.3761,14.3959,14.3662,14.386,119943.0
2025-04-29 11:00:00,14.53,14.54,14.51,14.52,128253.0,14.386,14.3959,14.3662,14.3761,128253.0
2025-04-29 11:05:00,14.52,14.54,14.5,14.54,89116.0,14.3761,14.3959,14.3563,14.3959,89116.0
2025-04-29 11:10:00,14.54,14.55,14.52,14.55,131834.0,14.3959,14.4058,14.3761,14.4058,131834.0
2025-04-29 11:15:00,14.54,14.56,14.53,14.54,144614.0,14.3959,14.4157,14.386,14.3959,144614.0
2025-04-29 11:20:00,14.54,14.56,14.52,14.54,131071.0,14.3959,14.4157,14.3761,14.3959,131071.0
2025-04-29 11:25:00,14.54,14.58,14.54,14.58,136574.0,14.3959,14.4355,14.3959,14.4355,136574.0
2025-04-29 11:30:00,14.57,14.57,14.53,14.54,121225.0,14.4256,14.4256,14.386,14.3959,121225.0
2025-04-29 11:35:00,14.54,14.56,14.52,14.54,146538.0,14.3959,14.4157,14.3761,14.3959,146538.0
2025-04-29 11:40:00,14.54,14.55,14.53,14.55,73955.0,14.3959,14.4058,14.386,14.4058,73955.0
2025-04-29 11:45:00,14.54,14.56,14.53,14.54,68601.0,14.3959,14.4157,14.386,14.3959,68601.0
2025-04-29 11:50:00,14.54,14.57,14.52,14.53,122783.0,14.3959,14.4256,14.3761,14.386,122783.0
2025-04-29 11:55:00,14.53,14.53,14.51,14.52,46146.0,14.386,14.386,14.3662,14.3761,46146.0
2025-04-29 12:00:00,14.52,14.56,14.51,14.56,149793.0,14.3761,14.4157,14.3662,14.4157,149793.0
2025-04-29 12:05:00,14.55,14.56,14.54,14.56,58353.0,14.4058,14.4157,14.3959,14.4157,58353.0
2025-04-29 12:10:00,14.56,14.58,14.55,14.57,92655.0,14.4157,14.4355,14.4058,14.4256,92655.0
2025-04-29 12:15:00,14.58,14.59,14.57,14.58,99230.0,14.4355,14.4454,14.4256,14.4355,99230.0
2025-04-29 12:20:00,14.57,14.58,14.55,14.57,94562.0,14.4256,14.4355,14.4058,14.4256,94562.0
2025-04-29 12:25:00,14.57,14.57,14.55,14.57,120525.0,14.4256,14.4256,14.4058,14.4256,120525.0
2025-04-29 12:30:00,14.56,14.59,14.55,14.58,69840.0,14.4157,14.4454,14.4058,14.4355,69840.0
2025-04-29 12:35:00,14.59,14.59,14.55,14.57,109623.0,14.4454,14.4454,14.4058,14.4256,109623.0
2025-04-29 12:40:00,14.56,14.6,14.56,14.59,421601.0,14.4157,14.4553,14.4157,14.4454,421601.0
2025-04-29 12:45:00,14.59,14.59,14.53,14.54,93954.0,14.4454,14.4454,14.386,14.3959,93954.0
2025-04-29 12:50:00,14.55,14.56,14.54,14.55,182053.0,14.4058,14.4157,14.3959,14.4058,182053.0
2025-04-29 12:55:00,14.55,14.56,14.5,14.54,176765.0,14.4058,14.4157,14.3563,14.3959,176765.0
2025-04-29 13:00:00,14.54,14.57,14.53,14.57,162119.0,14.3959,14.4256,14.386,14.4256,162119.0
2025-04-29 13:05:00,14.57,14.57,14.55,14.56,65714.0,14.4256,14.4256,14.4058,14.4157,65714.0
2025-04-29 13:10:00,14.56,14.58,14.55,14.58,224781.0,14.4157,14.4355,14.4058,14.4355,224781.0
2025-04-29 13:15:00,14.58,14.61,14.57,14.61,169152.0,14.4355,14.4652,14.4256,14.4652,169152.0
2025-04-29 13:20:00,14.61,14.62,14.6,14.62,134692.0,14.4652,14.4751,14.4553,14.4751,134692.0
2025-04-29 13:25:00,14.62,14.62,14.59,14.61,105880.0,14.4751,14.4751,14.4454,14.4652,105880.0
2025-04-29 13:30:00,14.61,14.63,14.6,14.62,239240.0,14.4652,14.485,14.4553,14.4751,239240.0
2025-04-29 13:35:00,14.62,14.65,14.61,14.64,97827.0,14.4751,14.5048,14.4652,14.4949,97827.0
2025-04-29 13:40:00,14.64,14.65,14.64,14.65,54036.0,14.4949,14.5048,14.4949,14.5048,54036.0
2025-04-29 13:45:00,14.65,14.68,14.64,14.68,105814.0,14.5048,14.5345,14.4949,14.5345,105814.0
2025-04-29 13:50:00,14.67,14.68,14.65,14.66,107256.0,14.5246,14.5345,14.5048,14.5147,107256.0
2025-04-29 13:55:00,14.66,14.67,14.65,14.66,115894.0,14.5147,14.5246,14.5048,14.5147,115894.0
2025-04-29 14:00:00,14.66,14.68,14.65,14.68,71051.0,14.5147,14.5345,14.5048,14.5345,71051.0
2025-04-29 14:05:00,14.68,14.68,14.65,14.67,159890.0,14.5345,14.5345,14.5048,14.5246,159890.0
2025-04-29 14:10:00,14.67,14.67,14.65,14.67,76090.0,14.5246,14.5246,14.5048,14.5246,76090.0
2025-04-29 14:15:00,14.67,14.68,14.66,14.67,34941.0,14.5246,14.5345,14.5147,14.5246,34941.0
2025-04-29 14:20:00,14.68,14.68,14.66,14.66,55950.0,14.5345,14.5345,14.5147,14.5147,55950.0
2025-04-29 14:25:00,14.66,14.68,14.66,14.67,88419.0,14.5147,14.5345,14.5147,14.5246,88419.0
2025-04-29 14:30:00,14.67,14.68,14.66,14.67,46862.0,14.5246,14.5345,14.5147,14.5246,46862.0
2025-04-29 14:35:00,14.67,14.68,14.66,14.68,63387.0,14.5246,14.5345,14.5147,14.5345,63387.0
2025-04-29 14:40:00,14.68,14.68,14.66,14.67,45785.0,14.5345,14.5345,14.5147,14.5246,45785.0
2025-04-29 14:45:00,14.67,14.67,14.66,14.67,37047.0,14.5246,14.5246,14.5147,14.5246,37047.0
2025-04-29 14:50:00,14.67,14.67,14.65,14.67,399061.0,14.5246,14.5246,14.5048,14.5246,399061.0
2025-04-29 14:55:00,14.67,14.67,14.64,14.64,144614.0,14.5246,14.5246,14.4949,14.4949,144614.0
2025-04-29 15:00:00,14.65,14.65,14.63,14.64,72330.0,14.5048,14.5048,14.485,14.4949,72330.0
2025-04-29 15:05:00,14.63,14.65,14.61,14.63,305579.0,14.485,14.5048,14.4652,14.485,305579.0
2025-04-29 15:10:00,14.63,14.65,14.63,14.65,318225.0,14.485,14.5048,14.485,14.5048,318225.0
2025-04-29 15:15:00,14.64,14.65,14.63,14.64,219145.0,14.4949,14.5048,14.485,14.4949,219145.0
2025-04-29 15:20:00,14.65,14.67,14.63,14.67,121906.0,14.5048,14.5246,14.485,14.5246,121906.0
2025-04-29 15:25:00,14.67,14.67,14.65,14.67,251154.0,14.5246,14.5246,14.5048,14.5246,251154.0
2025-04-29 15:30:00,14.67,14.67,14.65,14.66,118996.0,14.5246,14.5246,14.5048,14.5147,118996.0
2025-04-29 15:35:00,14.65,14.67,14.64,14.65,231125.0,14.5048,14.5246,14.4949,14.5048,231125.0
2025-04-29 15:40:00,14.65,14.65,14.62,14.63,190693.0,14.5048,14.5048,14.4751,14.485,190693.0
2025-04-29 15:45:00,14.63,14.63,14.61,14.63,434329.0,14.485,14.485,14.4652,14.485,434329.0
2025-04-29 15:50:00,14.63,14.67,14.61,14.64,425865.0,14.485,14.5246,14.4652,14.4949,425865.0
2025-04-29 15:55:00,14.65,14.66,14.62,14.63,754500.0,14.5048,14.5147,14.4751,14.485,754500.0
2025-04-30 09:30:00,14.32,14.48,14.23,14.29,296684.0,14.178,14.3365,14.0889,14.1483,296684.0
2025-04-30 09:35:00,14.29,14.3,14.21,14.22,68831.0,14.1483,14.1582,14.0691,14.079,68831.0
2025-04-30 09:40:00,14.22,14.26,14.2,14.24,93221.0,14.079,14.1186,14.0592,14.0988,93221.0
2025-04-30 09:45:00,14.24,14.29,14.23,14.28,62644.0,14.0988,14.1483,14.0889,14.1384,62644.0
2025-04-30 09:50:00,14.27,14.27,14.22,14.23,42534.0,14.1285,14.1285,14.079,14.0889,42534.0
2025-04-30 09:55:00,14.23,14.24,14.19,14.19,103831.0,14.0889,14.0988,14.0493,14.0493,103831.0
2025-04-30 10:00:00,14.19,14.27,14.19,14.26,90048.0,14.0493,14.1285,14.0493,14.1186,90048.0
2025-04-30 10:05:00,14.26,14.27,14.22,14.26,93399.0,14.1186,14.1285,14.079,14.1186,93399.0
2025-04-30 10:10:00,14.26,14.32,14.25,14.32,106913.0,14.1186,14.178,14.1087,14.178,106913.0
2025-04-30 10:15:00,14.32,14.33,14.29,14.32,179080.0,14.178,14.1879,14.1483,14.178,179080.0
2025-04-30 10:20:00,14.32,14.37,14.31,14.37,202824.0,14.178,14.2275,14.1681,14.2275,202824.0
2025-04-30 10:25:00,14.37,14.41,14.35,14.39,218750.0,14.2275,14.2671,14.2077,14.2473,218750.0
2025-04-30 10:30:00,14.39,14.42,14.38,14.38,305451.0,14.2473,14.277,14.2374,14.2374,305451.0
2025-04-30 10:35:00,14.38,14.38,14.35,14.38,251565.0,14.2374,14.2374,14.2077,14.2374,251565.0
2025-04-30 10:40:00,14.38,14.38,14.33,14.36,314084.0,14.2374,14.2374,14.1879,14.2176,314084.0
2025-04-30 10:45:00,14.35,14.35,14.31,14.33,317264.0,14.2077,14.2077,14.1681,14.1879,317264.0
2025-04-30 10:50:00,14.34,14.37,14.3,14.33,513531.0,14.1978,14.2275,14.1582,14.1879,513531.0
2025-04-30 10:55:00,14.32,14.36,14.31,14.35,461465.0,14.178,14.2176,14.1681,14.2077,461465.0
2025-04-30 11:00:00,14.35,14.38,14.34,14.38,324032.0,14.2077,14.2374,14.1978,14.2374,324032.0
2025-04-30 11:05:00,14.38,14.4,14.36,14.38,278779.0,14.2374,14.2572,14.2176,14.2374,278779.0
2025-04-30 11:10:00,14.38,14.41,14.37,14.41,300087.0,14.2374,14.2671,14.2275,14.2671,300087.0
2025-04-30 11:15:00,14.41,14.42,14.39,14.41,134103.0,14.2671,14.277,14.2473,14.2671,134103.0
2025-04-30 11:20:00,14.41,14.43,14.4,14.4,91035.0,14.2671,14.2869,14.2572,14.2572,91035.0
2025-04-30 11:25:00,14.4,14.4,14.36,14.38,124430.0,14.2572,14.2572,14.2176,14.2374,124430.0
2025-04-30 11:30:00,14.38,14.41,14.37,14.41,82659.0,14.2374,14.2671,14.2275,14.2671,82659.0
2025-04-30 11:35:00,14.41,14.41,14.37,14.38,204518.0,14.2671,14.2671,14.2275,14.2374,204518.0
2025-04-30 11:40:00,14.39,14.42,14.37,14.41,345737.0,14.2473,14.277,14.2275,14.2671,345737.0
2025-04-30 11:45:00,14.4,14.41,14.38,14.39,471518.0,14.2572,14.2671,14.2374,14.2473,471518.0
2025-04-30 11:50:00,14.38,14.4,14.37,14.39,182998.0,14.2374,14.2572,14.2275,14.2473,182998.0
2025-04-30 11:55:00,14.39,14.43,14.38,14.4,215445.0,14.2473,14.2869,14.2374,14.2572,215445.0
2025-04-30 12:00:00,14.4,14.42,14.4,14.41,45812.0,14.2572,14.277,14.2572,14.2671,45812.0
2025-04-30 12:05:00,14.41,14.44,14.41,14.43,65210.0,14.2671,14.2968,14.2671,14.2869,65210.0
2025-04-30 12:10:00,14.43,14.43,14.4,14.41,80294.0,14.2869,14.2869,14.2572,14.2671,80294.0
2025-04-30 12:15:00,14.41,14.42,14.39,14.41,47016.0,14.2671,14.277,14.2473,14.2671,47016.0
2025-04-30 12:20:00,14.42,14.42,14.37,14.38,71782.0,14.277,14.277,14.2275,14.2374,71782.0
2025-04-30 12:25:00,14.38,14.38,14.36,14.37,29713.0,14.2374,14.2374,14.2176,14.2275,29713.0
2025-04-30 12:30:00,14.36,14.36,14.33,14.34,32177.0,14.2176,14.2176,14.1879,14.1978,32177.0
2025-04-30 12:35:00,14.34,14.39,14.33,14.38,68382.0,14.1978,14.2473,14.1879,14.2374,68382.0
2025-04-30 12:40:00,14.38,14.4,14.37,14.39,47128.0,14.2374,14.2572,14.2275,14.2473,47128.0
2025-04-30 12:45:00,14.39,14.4,14.38,14.4,9948.0,14.2473,14.2572,14.2374,14.2572,9948.0
2025-04-30 12:50:00,14.4,14.41,14.39,14.4,14166.0,14.2572,14.2671,14.2473,14.2572,14166.0
2025-04-30 12:55:00,14.4,14.41,14.38,14.4,44483.0,14.2572,14.2671,14.2374,14.2572,44483.0
2025-04-30 13:00:00,14.4,14.42,14.39,14.41,26750.0,14.2572,14.277,14.2473,14.2671,26750.0
2025-04-30 13:05:00,14.4,14.41,14.38,14.39,62941.0,14.2572,14.2671,14.2374,14.2473,62941.0
2025-04-30 13:10:00,14.39,14.39,14.36,14.39,101006.0,14.2473,14.2473,14.2176,14.2473,101006.0
2025-04-30 13:15:00,14.39,14.41,14.38,14.41,40256.0,14.2473,14.2671,14.2374,14.2671,40256.0
2025-04-30 13:20:00,14.4,14.41,14.4,14.4,10072.0,14.2572,14.2671,14.2572,14.2572,10072.0
2025-04-30 13:25:00,14.4,14.43,14.4,14.42,47468.0,14.2572,14.2869,14.2572,14.277,47468.0
2025-04-30 13:30:00,14.42,14.44,14.41,14.44,80082.0,14.277,14.2968,14.2671,14.2968,80082.0
2025-04-30 13:35:00,14.44,14.46,14.43,14.45,37200.0,14.2968,14.3166,14.2869,14.3067,37200.0
2025-04-30 13:40:00,14.44,14.47,14.43,14.46,136649.0,14.2968,14.3265,14.2869,14.3166,136649.0
2025-04-30 13:45:00,14.46,14.47,14.43,14.45,154448.0,14.3166,14.3265,14.2869,14.3067,154448.0
2025-04-30 13:50:00,14.45,14.47,14.44,14.46,64987.0,14.3067,14.3265,14.2968,14.3166,64987.0
2025-04-30 13:55:00,14.46,14.47,14.44,14.45,55404.0,14.3166,14.3265,14.2968,14.3067,55404.0
2025-04-30 14:00:00,14.44,14.46,14.43,14.44,71780.0,14.2968,14.3166,14.2869,14.2968,71780.0
2025-04-30 14:05:00,14.44,14.52,14.42,14.45,425952.0,14.2968,14.3761,14.277,14.3067,425952.0
2025-04-30 14:10:00,14.45,14.49,14.44,14.45,236690.0,14.3067,14.3464,14.2968,14.3067,236690.0
2025-04-30 14:15:00,14.46,14.48,14.44,14.46,203063.0,14.3166,14.3365,14.2968,14.3166,203063.0
2025-04-30 14:20:00,14.47,14.48,14.44,14.46,147827.0,14.3265,14.3365,14.2968,14.3166,147827.0
2025-04-30 14:25:00,14.46,14.47,14.4,14.43,262363.0,14.3166,14.3265,14.2572,14.2869,262363.0
2025-04-30 14:30:00,14.43,14.44,14.4,14.41,213864.0,14.2869,14.2968,14.2572,14.2671,213864.0
2025-04-30 14:35:00,14.41,14.41,14.37,14.38,111975.0,14.2671,14.2671,14.2275,14.2374,111975.0
2025-04-30 14:40:00,14.38,14.39,14.36,14.37,128107.0,14.2374,14.2473,14.2176,14.2275,128107.0
2025-04-30 14:45:00,14.37,14.41,14.36,14.39,152534.0,14.2275,14.2671,14.2176,14.2473,152534.0
2025-04-30 14:50:00,14.4,14.4,14.36,14.38,166872.0,14.2572,14.2572,14.2176,14.2374,166872.0
2025-04-30 14:55:00,14.38,14.39,14.36,14.37,43990.0,14.2374,14.2473,14.2176,14.2275,43990.0
2025-04-30 15:00:00,14.37,14.4,14.36,14.4,117545.0,14.2275,14.2572,14.2176,14.2572,117545.0
2025-04-30 15:05:00,14.4,14.41,14.38,14.39,69096.0,14.2572,14.2671,14.2374,14.2473,69096.0
2025-04-30 15:10:00,14.39,14.42,14.38,14.42,93373.0,14.2473,14.277,14.2374,14.277,93373.0
2025-04-30 15:15:00,14.42,14.43,14.41,14.42,85511.0,14.277,14.2869,14.2671,14.277,85511.0
2025-04-30 15:20:00,14.42,14.44,14.41,14.43,129192.0,14.277,14.2968,14.2671,14.2869,129192.0
2025-04-30 15:25:00,14.43,14.43,14.4,14.42,131763.0,14.2869,14.2869,14.2572,14.277,131763.0
2025-04-30 15:30:00,14.42,14.42,14.38,14.4,132352.0,14.277,14.277,14.2374,14.2572,132352.0
2025-04-30 15:35:00,14.39,14.41,14.37,14.39,160875.0,14.2473,14.2671,14.2275,14.2473,160875.0
2025-04-30 15:40:00,14.39,14.43,14.38,14.43,98647.0,14.2473,14.2869,14.2374,14.2869,98647.0
2025-04-30 15:45:00,14.43,14.49,14.42,14.49,176766.0,14.2869,14.3464,14.277,14.3464,176766.0
2025-04-30 15:50:00,14.49,14.56,14.47,14.55,445013.0,14.3464,14.4157,14.3265,14.4058,445013.0
2025-04-30 15:55:00,14.55,14.58,14.51,14.52,951147.0,14.4058,14.4355,14.3662,14.3761,951147.0
2025-05-01 09:30:00,14.48,14.52,14.42,14.46,218467.0,14.3365,14.3761,14.277,14.3166,218467.0
2025-05-01 09:35:00,14.46,14.59,14.44,14.56,89682.0,14.3166,14.4454,14.2968,14.4157,89682.0
2025-05-01 09:40:00,14.57,14.61,14.55,14.61,146419.0,14.4256,14.4652,14.4058,14.4652,146419.0
2025-05-01 09:45:00,14.6,14.65,14.59,14.62,71536.0,14.4553,14.5048,14.4454,14.4751,71536.0
2025-05-01 09:50:00,14.62,14.66,14.61,14.65,84989.0,14.4751,14.5147,14.4652,14.5048,84989.0
2025-05-01 09:55:00,14.65,14.65,14.56,14.56,93138.0,14.5048,14.5048,14.4157,14.4157,93138.0
2025-05-01 10:00:00,14.57,14.68,14.57,14.68,223568.0,14.4256,14.5345,14.4256,14.5345,223568.0
2025-05-01 10:05:00,14.68,14.7,14.64,14.65,42633.0,14.5345,14.5543,14.4949,14.5048,42633.0
2025-05-01 10:10:00,14.65,14.67,14.61,14.66,173420.0,14.5048,14.5246,14.4652,14.5147,173420.0
2025-05-01 10:15:00,14.66,14.68,14.65,14.66,89006.0,14.5147,14.5345,14.5048,14.5147,89006.0
2025-05-01 10:20:00,14.66,14.69,14.65,14.68,94822.0,14.5147,14.5444,14.5048,14.5345,94822.0
2025-05-01 10:25:00,14.68,14.69,14.66,14.67,62600.0,14.5345,14.5444,14.5147,14.5246,62600.0
2025-05-01 10:30:00,14.68,14.68,14.63,14.66,185455.0,14.5345,14.5345,14.485,14.5147,185455.0
2025-05-01 10:35:00,14.67,14.7,14.66,14.7,104104.0,14.5246,14.5543,14.5147,14.5543,104104.0
2025-05-01 10:40:00,14.7,14.71,14.67,14.68,144018.0,14.5543,14.5642,14.5246,14.5345,144018.0
2025-05-01 10:45:00,14.68,14.71,14.67,14.71,68158.0,14.5345,14.5642,14.5246,14.5642,68158.0
2025-05-01 10:50:00,14.7,14.71,14.7,14.71,45238.0,14.5543,14.5642,14.5543,14.5642,45238.0
2025-05-01 10:55:00,14.71,14.72,14.7,14.72,62776.0,14.5642,14.5741,14.5543,14.5741,62776.0
2025-05-01 11:00:00,14.71,14.73,14.7,14.71,152921.0,14.5642,14.584,14.5543,14.5642,152921.0
2025-05-01 11:05:00,14.71,14.74,14.71,14.73,156278.0,14.5642,14.5939,14.5642,14.584,156278.0
2025-05-01 11:10:00,14.73,14.73,14.71,14.71,88304.0,14.584,14.584,14.5642,14.5642,88304.0
2025-05-01 11:15:00,14.72,14.74,14.71,14.73,166230.0,14.5741,14.5939,14.5642,14.584,166230.0
2025-05-01 11:20:00,14.73,14.73,14.71,14.71,44642.0,14.584,14.584,14.5642,14.5642,44642.0
2025-05-01 11:25:00,14.71,14.75,14.71,14.73,144549.0,14.5642,14.6038,14.5642,14.584,144549.0
2025-05-01 11:30:00,14.73,14.73,14.69,14.71,133086.0,14.584,14.584,14.5444,14.5642,133086.0
2025-05-01 11:35:00,14.71,14.72,14.68,14.68,104373.0,14.5642,14.5741,14.5345,14.5345,104373.0
2025-05-01 11:40:00,14.69,14.71,14.68,14.69,251103.0,14.5444,14.5642,14.5345,14.5444,251103.0
2025-05-01 11:45:00,14.69,14.7,14.67,14.7,176834.0,14.5444,14.5543,14.5246,14.5543,176834.0
2025-05-01 11:50:00,14.7,14.7,14.68,14.69,129139.0,14.5543,14.5543,14.5345,14.5444,129139.0
2025-05-01 11:55:00,14.69,14.69,14.64,14.66,462736.0,14.5444,14.5444,14.4949,14.5147,462736.0
2025-05-01 12:00:00,14.66,14.67,14.62,14.64,122511.0,14.5147,14.5246,14.4751,14.4949,122511.0
2025-05-01 12:05:00,14.64,14.67,14.63,14.67,146938.0,14.4949,14.5246,14.485,14.5246,146938.0
2025-05-01 12:10:00,14.67,14.67,14.62,14.65,199675.0,14.5246,14.5246,14.4751,14.5048,199675.0
2025-05-01 12:15:00,14.64,14.65,14.61,14.64,193630.0,14.4949,14.5048,14.4652,14.4949,193630.0
2025-05-01 12:20:00,14.64,14.66,14.63,14.65,131433.0,14.4949,14.5147,14.485,14.5048,131433.0
2025-05-01 12:25:00,14.65,14.66,14.64,14.65,232397.0,14.5048,14.5147,14.4949,14.5048,232397.0
2025-05-01 12:30:00,14.65,14.67,14.63,14.67,219770.0,14.5048,14.5246,14.485,14.5246,219770.0
2025-05-01 12:35:00,14.67,14.69,14.66,14.67,111972.0,14.5246,14.5444,14.5147,14.5246,111972.0
2025-05-01 12:40:00,14.67,14.68,14.65,14.67,211204.0,14.5246,14.5345,14.5048,14.5246,211204.0
2025-05-01 12:45:00,14.67,14.67,14.64,14.65,158570.0,14.5246,14.5246,14.4949,14.5048,158570.0
2025-05-01 12:50:00,14.65,14.67,14.64,14.65,125278.0,14.5048,14.5246,14.4949,14.5048,125278.0
2025-05-01 12:55:00,14.65,14.66,14.63,14.64,142363.0,14.5048,14.5147,14.485,14.4949,142363.0
2025-05-01 13:00:00,14.64,14.68,14.64,14.68,75107.0,14.4949,14.5345,14.4949,14.5345,75107.0
2025-05-01 13:05:00,14.68,14.7,14.66,14.7,201493.0,14.5345,14.5543,14.5147,14.5543,201493.0
2025-05-01 13:10:00,14.7,14.71,14.69,14.7,86122.0,14.5543,14.5642,14.5444,14.5543,86122.0
2025-05-01 13:15:00,14.69,14.72,14.69,14.71,107233.0,14.5444,14.5741,14.5444,14.5642,107233.0
2025-05-01 13:20:00,14.71,14.71,14.7,14.7,47027.0,14.5642,14.5642,14.5543,14.5543,47027.0
2025-05-01 13:25:00,14.7,14.7,14.67,14.69,103101.0,14.5543,14.5543,14.5246,14.5444,103101.0
2025-05-01 13:30:00,14.69,14.7,14.68,14.7,67329.0,14.5444,14.5543,14.5345,14.5543,67329.0
2025-05-01 13:35:00,14.7,14.7,14.67,14.68,56680.0,14.5543,14.5543,14.5246,14.5345,56680.0
2025-05-01 13:40:00,14.68,14.68,14.65,14.66,83264.0,14.5345,14.5345,14.5048,14.5147,83264.0
2025-05-01 13:45:00,14.66,14.67,14.65,14.67,133390.0,14.5147,14.5246,14.5048,14.5246,133390.0
2025-05-01 13:50:00,14.67,14.68,14.64,14.66,84124.0,14.5246,14.5345,14.4949,14.5147,84124.0
2025-05-01 13:55:00,14.66,14.66,14.63,14.65,107362.0,14.5147,14.5147,14.485,14.5048,107362.0
2025-05-01 14:00:00,14.65,14.66,14.64,14.66,26604.0,14.5048,14.5147,14.4949,14.5147,26604.0
2025-05-01 14:05:00,14.66,14.68,14.65,14.67,130234.0,14.5147,14.5345,14.5048,14.5246,130234.0
2025-05-01 14:10:00,14.67,14.69,14.66,14.68,254067.0,14.5246,14.5444,14.5147,14.5345,254067.0
2025-05-01 14:15:00,14.68,14.68,14.66,14.67,214589.0,14.5345,14.5345,14.5147,14.5246,214589.0
2025-05-01 14:20:00,14.67,14.68,14.65,14.68,93903.0,14.5246,14.5345,14.5048,14.5345,93903.0
2025-05-01 14:25:00,14.68,14.68,14.65,14.68,187322.0,14.5345,14.5345,14.5048,14.5345,187322.0
2025-05-01 14:30:00,14.68,14.7,14.67,14.69,250408.0,14.5345,14.5543,14.5246,14.5444,250408.0
2025-05-01 14:35:00,14.69,14.7,14.68,14.7,97165.0,14.5444,14.5543,14.5345,14.5543,97165.0
2025-05-01 14:40:00,14.69,14.7,14.67,14.69,129298.0,14.5444,14.5543,14.5246,14.5444,129298.0
2025-05-01 14:45:00,14.69,14.7,14.68,14.68,113612.0,14.5444,14.5543,14.5345,14.5345,113612.0
2025-05-01 14:50:00,14.68,14.69,14.67,14.69,139368.0,14.5345,14.5444,14.5246,14.5444,139368.0
2025-05-01 14:55:00,14.69,14.7,14.68,14.7,71253.0,14.5444,14.5543,14.5345,14.5543,71253.0
2025-05-01 15:00:00,14.7,14.72,14.69,14.71,135317.0,14.5543,14.5741,14.5444,14.5642,135317.0
2025-05-01 15:05:00,14.71,14.73,14.7,14.7,103881.0,14.5642,14.584,14.5543,14.5543,103881.0
2025-05-01 15:10:00,14.7,14.7,14.67,14.7,181606.0,14.5543,14.5543,14.5246,14.5543,181606.0
2025-05-01 15:15:00,14.7,14.72,14.69,14.71,145185.0,14.5543,14.5741,14.5444,14.5642,145185.0
2025-05-01 15:20:00,14.71,14.73,14.71,14.73,48762.0,14.5642,14.584,14.5642,14.584,48762.0
2025-05-01 15:25:00,14.73,14.74,14.72,14.74,129469.0,14.584,14.5939,14.5741,14.5939,129469.0
2025-05-01 15:30:00,14.74,14.75,14.73,14.75,219717.0,14.5939,14.6038,14.584,14.6038,219717.0
2025-05-01 15:35:00,14.75,14.75,14.73,14.74,123775.0,14.6038,14.6038,14.584,14.5939,123775.0
2025-05-01 15:40:00,14.73,14.74,14.72,14.74,236127.0,14.584,14.5939,14.5741,14.5939,236127.0
2025-05-01 15:45:00,14.74,14.76,14.73,14.76,151075.0,14.5939,14.6137,14.584,14.6137,151075.0
2025-05-01 15:50:00,14.76,14.76,14.69,14.7,333846.0,14.6137,14.6137,14.5444,14.5543,333846.0
2025-05-01 15:55:00,14.7,14.7,14.59,14.62,1169331.0,14.5543,14.5543,14.4454,14.4751,1169331.0
2025-05-02 09:30:00,14.88,15.0,14.84,14.99,177640.0,14.7325,14.8513,14.6929,14.8414,177640.0
2025-05-02 09:35:00,14.99,14.99,14.94,14.95,121826.0,14.8414,14.8414,14.7919,14.8018,121826.0
2025-05-02 09:40:00,14.95,14.96,14.88,14.9,162963.0,14.8018,14.8117,14.7325,14.7523,162963.0
2025-05-02 09:45:00,14.9,14.92,14.85,14.87,108555.0,14.7523,14.7721,14.7028,14.7226,108555.0
2025-05-02 09:50:00,14.86,14.88,14.82,14.86,109017.0,14.7127,14.7325,14.6731,14.7127,109017.0
2025-05-02 09:55:00,14.86,14.87,14.8,14.86,251194.0,14.7127,14.7226,14.6533,14.7127,251194.0
2025-05-02 10:00:00,14.86,14.87,14.81,14.83,266623.0,14.7127,14.7226,14.6632,14.683,266623.0
2025-05-02 10:05:00,14.84,14.9,14.83,14.9,224641.0,14.6929,14.7523,14.683,14.7523,224641.0
2025-05-02 10:10:00,14.9,14.91,14.88,14.9,155122.0,14.7523,14.7622,14.7325,14.7523,155122.0
2025-05-02 10:15:00,14.9,14.94,14.89,14.93,112990.0,14.7523,14.7919,14.7424,14.782,112990.0
2025-05-02 10:20:00,14.93,14.95,14.92,14.95,142255.0,14.782,14.8018,14.7721,14.8018,142255.0
2025-05-02 10:25:00,14.95,14.99,14.94,14.99,238883.0,14.8018,14.8414,14.7919,14.8414,238883.0
2025-05-02 10:30:00,14.99,15.01,14.97,15.0,341391.0,14.8414,14.8612,14.8216,14.8513,341391.0
2025-05-02 10:35:00,15.0,15.01,14.96,15.0,474644.0,14.8513,14.8612,14.8117,14.8513,474644.0
2025-05-02 10:40:00,15.0,15.01,14.96,14.97,358413.0,14.8513,14.8612,14.8117,14.8216,358413.0
2025-05-02 10:45:00,14.98,14.99,14.96,14.96,222043.0,14.8315,14.8414,14.8117,14.8117,222043.0
2025-05-02 10:50:00,14.97,14.99,14.94,14.99,214567.0,14.8216,14.8414,14.7919,14.8414,214567.0
2025-05-02 10:55:00,14.99,15.0,14.98,15.0,154678.0,14.8414,14.8513,14.8315,14.8513,154678.0
2025-05-02 11:00:00,15.0,15.01,14.99,15.01,220844.0,14.8513,14.8612,14.8414,14.8612,220844.0
2025-05-02 11:05:00,15.01,15.02,14.99,15.01,688396.0,14.8612,14.8711,14.8414,14.8612,688396.0
2025-05-02 11:10:00,15.01,15.02,14.99,15.0,221804.0,14.8612,14.8711,14.8414,14.8513,221804.0
2025-05-02 11:15:00,15.0,15.02,14.99,15.0,240803.0,14.8513,14.8711,14.8414,14.8513,240803.0
2025-05-02 11:20:00,15.0,15.02,14.98,15.01,212457.0,14.8513,14.8711,14.8315,14.8612,212457.0
2025-05-02 11:25:00,15.01,15.02,14.97,14.99,268752.0,14.8612,14.8711,14.8216,14.8414,268752.0
2025-05-02 11:30:00,14.99,15.02,14.98,15.0,256170.0,14.8414,14.8711,14.8315,14.8513,256170.0
2025-05-02 11:35:00,15.0,15.01,14.99,15.01,105081.0,14.8513,14.8612,14.8414,14.8612,105081.0
2025-05-02 11:40:00,15.01,15.01,14.99,15.01,111504.0,14.8612,14.8612,14.8414,14.8612,111504.0
2025-05-02 11:45:00,15.01,15.02,14.99,15.02,98006.0,14.8612,14.8711,14.8414,14.8711,98006.0
2025-05-02 11:50:00,15.02,15.02,14.99,15.02,239044.0,14.8711,14.8711,14.8414,14.8711,239044.0
2025-05-02 11:55:00,15.02,15.04,15.01,15.02,235291.0,14.8711,14.8909,14.8612,14.8711,235291.0
2025-05-02 12:00:00,15.02,15.07,15.01,15.07,489405.0,14.8711,14.9206,14.8612,14.9206,489405.0
2025-05-02 12:05:00,15.07,15.07,15.03,15.06,158833.0,14.9206,14.9206,14.881,14.9107,158833.0
2025-05-02 12:10:00,15.06,15.09,15.05,15.09,189986.0,14.9107,14.9404,14.9008,14.9404,189986.0
2025-05-02 12:15:00,15.09,15.09,15.07,15.09,79863.0,14.9404,14.9404,14.9206,14.9404,79863.0
2025-05-02 12:20:00,15.09,15.09,15.07,15.08,57861.0,14.9404,14.9404,14.9206,14.9305,57861.0
2025-05-02 12:25:00,15.07,15.1,15.05,15.06,145646.0,14.9206,14.9503,14.9008,14.9107,145646.0
2025-05-02 12:30:00,15.06,15.08,15.05,15.07,260706.0,14.9107,14.9305,14.9008,14.9206,260706.0
2025-05-02 12:35:00,15.08,15.09,15.06,15.09,136234.0,14.9305,14.9404,14.9107,14.9404,136234.0
2025-05-02 12:40:00,15.09,15.09,15.06,15.07,106596.0,14.9404,14.9404,14.9107,14.9206,106596.0
2025-05-02 12:45:00,15.06,15.07,15.05,15.06,147192.0,14.9107,14.9206,14.9008,14.9107,147192.0
2025-05-02 12:50:00,15.07,15.07,15.04,15.06,268746.0,14.9206,14.9206,14.8909,14.9107,268746.0
2025-05-02 12:55:00,15.05,15.06,15.05,15.05,109138.0,14.9008,14.9107,14.9008,14.9008,109138.0
2025-05-02 13:00:00,15.06,15.06,15.04,15.06,118644.0,14.9107,14.9107,14.8909,14.9107,118644.0
2025-05-02 13:05:00,15.06,15.06,15.03,15.04,156525.0,14.9107,14.9107,14.881,14.8909,156525.0
2025-05-02 13:10:00,15.03,15.04,15.03,15.03,82532.0,14.881,14.8909,14.881,14.881,82532.0
2025-05-02 13:15:00,15.04,15.04,15.02,15.04,95294.0,14.8909,14.8909,14.8711,14.8909,95294.0
2025-05-02 13:20:00,15.04,15.06,15.02,15.02,93989.0,14.8909,14.9107,14.8711,14.8711,93989.0
2025-05-02 13:25:00,15.02,15.05,15.0,15.04,171290.0,14.8711,14.9008,14.8513,14.8909,171290.0
2025-05-02 13:30:00,15.04,15.06,15.02,15.06,348528.0,14.8909,14.9107,14.8711,14.9107,348528.0
2025-05-02 13:35:00,15.06,15.06,15.03,15.05,128263.0,14.9107,14.9107,14.881,14.9008,128263.0
2025-05-02 13:40:00,15.05,15.06,15.04,15.06,93945.0,14.9008,14.9107,14.8909,14.9107,93945.0
2025-05-02 13:45:00,15.06,15.07,15.05,15.07,81806.0,14.9107,14.9206,14.9008,14.9206,81806.0
2025-05-02 13:50:00,15.07,15.07,15.05,15.07,48033.0,14.9206,14.9206,14.9008,14.9206,48033.0
2025-05-02 13:55:00,15.07,15.07,15.06,15.07,22516.0,14.9206,14.9206,14.9107,14.9206,22516.0
2025-05-02 14:00:00,15.07,15.08,15.06,15.08,81618.0,14.9206,14.9305,14.9107,14.9305,81618.0
2025-05-02 14:05:00,15.08,15.09,15.07,15.08,135826.0,14.9305,14.9404,14.9206,14.9305,135826.0
2025-05-02 14:10:00,15.08,15.08,15.06,15.08,127588.0,14.9305,14.9305,14.9107,14.9305,127588.0
2025-05-02 14:15:00,15.08,15.08,15.07,15.07,80838.0,14.9305,14.9305,14.9206,14.9206,80838.0
2025-05-02 14:20:00,15.07,15.07,15.05,15.07,234737.0,14.9206,14.9206,14.9008,14.9206,234737.0
2025-05-02 14:25:00,15.07,15.08,15.06,15.08,100036.0,14.9206,14.9305,14.9107,14.9305,100036.0
2025-05-02 14:30:00,15.08,15.09,15.07,15.09,127207.0,14.9305,14.9404,14.9206,14.9404,127207.0
2025-05-02 14:35:00,15.09,15.1,15.08,15.09,77136.0,14.9404,14.9503,14.9305,14.9404,77136.0
2025-05-02 14:40:00,15.09,15.1,15.08,15.1,113292.0,14.9404,14.9503,14.9305,14.9503,113292.0
2025-05-02 14:45:00,15.09,15.1,15.05,15.06,148866.0,14.9404,14.9503,14.9008,14.9107,148866.0
2025-05-02 14:50:00,15.07,15.08,15.05,15.08,278941.0,14.9206,14.9305,14.9008,14.9305,278941.0
2025-05-02 14:55:00,15.08,15.09,15.06,15.07,322194.0,14.9305,14.9404,14.9107,14.9206,322194.0
2025-05-02 15:00:00,15.07,15.08,15.05,15.06,172212.0,14.9206,14.9305,14.9008,14.9107,172212.0
2025-05-02 15:05:00,15.06,15.07,15.04,15.07,143005.0,14.9107,14.9206,14.8909,14.9206,143005.0
2025-05-02 15:10:00,15.07,15.07,15.04,15.06,210722.0,14.9206,14.9206,14.8909,14.9107,210722.0
2025-05-02 15:15:00,15.06,15.09,15.05,15.09,153677.0,14.9107,14.9404,14.9008,14.9404,153677.0
2025-05-02 15:20:00,15.09,15.12,15.08,15.12,222812.0,14.9404,14.9701,14.9305,14.9701,222812.0
2025-05-02 15:25:00,15.11,15.11,15.09,15.11,121027.0,14.9602,14.9602,14.9404,14.9602,121027.0
2025-05-02 15:30:00,15.1,15.1,15.06,15.07,192223.0,14.9503,14.9503,14.9107,14.9206,192223.0
2025-05-02 15:35:00,15.07,15.08,15.06,15.07,170386.0,14.9206,14.9305,14.9107,14.9206,170386.0
2025-05-02 15:40:00,15.07,15.09,15.06,15.08,133469.0,14.9206,14.9404,14.9107,14.9305,133469.0
2025-05-02 15:45:00,15.09,15.09,15.05,15.06,180323.0,14.9404,14.9404,14.9008,14.9107,180323.0
2025-05-02 15:50:00,15.06,15.13,15.05,15.11,554631.0,14.9107,14.98,14.9008,14.9602,554631.0
2025-05-02 15:55:00,15.11,15.11,15.06,15.07,834300.0,14.9602,14.9602,14.9107,14.9206,834300.0
2025-05-05 09:30:00,14.92,15.02,14.89,15.02,132693.0,14.7721,14.8711,14.7424,14.8711,132693.0
2025-05-05 09:35:00,15.02,15.06,15.0,15.05,75505.0,14.8711,14.9107,14.8513,14.9008,75505.0
2025-05-05 09:40:00,15.04,15.06,15.02,15.04,28435.0,14.8909,14.9107,14.8711,14.8909,28435.0
2025-05-05 09:45:00,15.04,15.06,14.99,15.04,159866.0,14.8909,14.9107,14.8414,14.8909,159866.0
2025-05-05 09:50:00,15.04,15.04,14.99,15.03,54267.0,14.8909,14.8909,14.8414,14.881,54267.0
2025-05-05 09:55:00,15.04,15.08,15.02,15.06,44326.0,14.8909,14.9305,14.8711,14.9107,44326.0
2025-05-05 10:00:00,15.06,15.12,15.06,15.08,96544.0,14.9107,14.9701,14.9107,14.9305,96544.0
2025-05-05 10:05:00,15.07,15.11,15.06,15.1,92601.0,14.9206,14.9602,14.9107,14.9503,92601.0
2025-05-05 10:10:00,15.09,15.13,15.07,15.09,188515.0,14.9404,14.98,14.9206,14.9404,188515.0
2025-05-05 10:15:00,15.09,15.15,15.08,15.13,255990.0,14.9404,14.9998,14.9305,14.98,255990.0
2025-05-05 10:20:00,15.14,15.18,15.13,15.18,272478.0,14.9899,15.0295,14.98,15.0295,272478.0
2025-05-05 10:25:00,15.17,15.21,15.17,15.2,324273.0,15.0196,15.0592,15.0196,15.0493,324273.0
2025-05-05 10:30:00,15.2,15.21,15.18,15.2,304770.0,15.0493,15.0592,15.0295,15.0493,304770.0
2025-05-05 10:35:00,15.2,15.25,15.19,15.25,341804.0,15.0493,15.0988,15.0394,15.0988,341804.0
2025-05-05 10:40:00,15.25,15.25,15.22,15.22,234643.0,15.0988,15.0988,15.0691,15.0691,234643.0
2025-05-05 10:45:00,15.23,15.23,15.2,15.21,147688.0,15.079,15.079,15.0493,15.0592,147688.0
2025-05-05 10:50:00,15.2,15.21,15.15,15.19,268056.0,15.0493,15.0592,14.9998,15.0394,268056.0
2025-05-05 10:55:00,15.19,15.21,15.18,15.21,305924.0,15.0394,15.0592,15.0295,15.0592,305924.0
2025-05-05 11:00:00,15.21,15.23,15.2,15.21,240898.0,15.0592,15.079,15.0493,15.0592,240898.0
2025-05-05 11:05:00,15.21,15.22,15.19,15.2,236055.0,15.0592,15.0691,15.0394,15.0493,236055.0
2025-05-05 11:10:00,15.2,15.2,15.16,15.18,262344.0,15.0493,15.0493,15.0097,15.0295,262344.0
2025-05-05 11:15:00,15.18,15.19,15.17,15.18,132028.0,15.0295,15.0394,15.0196,15.0295,132028.0
2025-05-05 11:20:00,15.18,15.21,15.17,15.21,84032.0,15.0295,15.0592,15.0196,15.0592,84032.0
2025-05-05 11:25:00,15.21,15.21,15.19,15.19,67353.0,15.0592,15.0592,15.0394,15.0394,67353.0
2025-05-05 11:30:00,15.2,15.21,15.17,15.18,81826.0,15.0493,15.0592,15.0196,15.0295,81826.0
2025-05-05 11:35:00,15.18,15.18,15.16,15.16,59389.0,15.0295,15.0295,15.0097,15.0097,59389.0
2025-05-05 11:40:00,15.17,15.18,15.16,15.17,71265.0,15.0196,15.0295,15.0097,15.0196,71265.0
2025-05-05 11:45:00,15.17,15.2,15.17,15.2,124849.0,15.0196,15.0493,15.0196,15.0493,124849.0
2025-05-05 11:50:00,15.2,15.23,15.19,15.23,127410.0,15.0493,15.079,15.0394,15.079,127410.0
2025-05-05 11:55:00,15.23,15.23,15.21,15.21,83490.0,15.079,15.079,15.0592,15.0592,83490.0
2025-05-05 12:00:00,15.21,15.24,15.21,15.23,215442.0,15.0592,15.0889,15.0592,15.079,215442.0
2025-05-05 12:05:00,15.23,15.24,15.22,15.24,209861.0,15.079,15.0889,15.0691,15.0889,209861.0
2025-05-05 12:10:00,15.24,15.25,15.22,15.24,158366.0,15.0889,15.0988,15.0691,15.0889,158366.0
2025-05-05 12:15:00,15.23,15.23,15.22,15.22,42447.0,15.079,15.079,15.0691,15.0691,42447.0
2025-05-05 12:20:00,15.23,15.23,15.2,15.22,197761.0,15.079,15.079,15.0493,15.0691,197761.0
2025-05-05 12:25:00,15.21,15.23,15.21,15.21,69069.0,15.0592,15.079,15.0592,15.0592,69069.0
2025-05-05 12:30:00,15.22,15.24,15.21,15.24,164311.0,15.0691,15.0889,15.0592,15.0889,164311.0
2025-05-05 12:35:00,15.24,15.25,15.21,15.22,86870.0,15.0889,15.0988,15.0592,15.0691,86870.0
2025-05-05 12:40:00,15.23,15.23,15.22,15.23,7996.0,15.079,15.079,15.0691,15.079,7996.0
2025-05-05 12:45:00,15.23,15.23,15.2,15.21,64352.0,15.079,15.079,15.0493,15.0592,64352.0
2025-05-05 12:50:00,15.22,15.23,15.21,15.23,15961.0,15.0691,15.079,15.0592,15.079,15961.0
2025-05-05 12:55:00,15.23,15.25,15.22,15.23,147571.0,15.079,15.0988,15.0691,15.079,147571.0
2025-05-05 13:00:00,15.23,15.23,15.19,15.21,117391.0,15.079,15.079,15.0394,15.0592,117391.0
2025-05-05 13:05:00,15.21,15.21,15.19,15.2,115605.0,15.0592,15.0592,15.0394,15.0493,115605.0
2025-05-05 13:10:00,15.2,15.21,15.19,15.2,85324.0,15.0493,15.0592,15.0394,15.0493,85324.0
2025-05-05 13:15:00,15.2,15.2,15.18,15.2,174556.0,15.0493,15.0493,15.0295,15.0493,174556.0
2025-05-05 13:20:00,15.2,15.2,15.18,15.19,74263.0,15.0493,15.0493,15.0295,15.0394,74263.0
2025-05-05 13:25:00,15.19,15.2,15.17,15.18,157914.0,15.0394,15.0493,15.0196,15.0295,157914.0
2025-05-05 13:30:00,15.18,15.22,15.17,15.21,96426.0,15.0295,15.0691,15.0196,15.0592,96426.0
2025-05-05 13:35:00,15.2,15.22,15.19,15.22,50110.0,15.0493,15.0691,15.0394,15.0691,50110.0
2025-05-05 13:40:00,15.22,15.23,15.19,15.21,90374.0,15.0691,15.079,15.0394,15.0592,90374.0
2025-05-05 13:45:00,15.21,15.23,15.2,15.23,94178.0,15.0592,15.079,15.0493,15.079,94178.0
2025-05-05 13:50:00,15.23,15.23,15.21,15.21,43486.0,15.079,15.079,15.0592,15.0592,43486.0
2025-05-05 13:55:00,15.21,15.22,15.19,15.2,40951.0,15.0592,15.0691,15.0394,15.0493,40951.0
2025-05-05 14:00:00,15.2,15.21,15.19,15.21,31005.0,15.0493,15.0592,15.0394,15.0592,31005.0
2025-05-05 14:05:00,15.21,15.22,15.19,15.2,76697.0,15.0592,15.0691,15.0394,15.0493,76697.0
2025-05-05 14:10:00,15.2,15.22,15.19,15.21,54588.0,15.0493,15.0691,15.0394,15.0592,54588.0
2025-05-05 14:15:00,15.21,15.23,15.21,15.21,55791.0,15.0592,15.079,15.0592,15.0592,55791.0
2025-05-05 14:20:00,15.21,15.22,15.2,15.21,44260.0,15.0592,15.0691,15.0493,15.0592,44260.0
2025-05-05 14:25:00,15.21,15.21,15.19,15.2,77570.0,15.0592,15.0592,15.0394,15.0493,77570.0
2025-05-05 14:30:00,15.2,15.2,15.17,15.18,109514.0,15.0493,15.0493,15.0196,15.0295,109514.0
2025-05-05 14:35:00,15.18,15.19,15.17,15.18,80636.0,15.0295,15.0394,15.0196,15.0295,80636.0
2025-05-05 14:40:00,15.18,15.18,15.15,15.16,133784.0,15.0295,15.0295,14.9998,15.0097,133784.0
2025-05-05 14:45:00,15.16,15.17,15.15,15.17,74686.0,15.0097,15.0196,14.9998,15.0196,74686.0
2025-05-05 14:50:00,15.17,15.17,15.14,15.16,133740.0,15.0196,15.0196,14.9899,15.0097,133740.0
2025-05-05 14:55:00,15.15,15.16,15.13,15.15,131281.0,14.9998,15.0097,14.98,14.9998,131281.0
2025-05-05 15:00:00,15.15,15.15,15.13,15.15,141554.0,14.9998,14.9998,14.98,14.9998,141554.0
2025-05-05 15:05:00,15.15,15.16,15.13,15.15,141883.0,14.9998,15.0097,14.98,14.9998,141883.0
2025-05-05 15:10:00,15.14,15.15,15.14,15.14,47397.0,14.9899,14.9998,14.9899,14.9899,47397.0
2025-05-05 15:15:00,15.15,15.15,15.11,15.12,54873.0,14.9998,14.9998,14.9602,14.9701,54873.0
2025-05-05 15:20:00,15.12,15.12,15.09,15.1,93583.0,14.9701,14.9701,14.9404,14.9503,93583.0
2025-05-05 15:25:00,15.1,15.11,15.09,15.1,74274.0,14.9503,14.9602,14.9404,14.9503,74274.0
2025-05-05 15:30:00,15.1,15.11,15.09,15.11,282770.0,14.9503,14.9602,14.9404,14.9602,282770.0
2025-05-05 15:35:00,15.11,15.12,15.09,15.1,120338.0,14.9602,14.9701,14.9404,14.9503,120338.0
2025-05-05 15:40:00,15.09,15.09,15.06,15.07,266986.0,14.9404,14.9404,14.9107,14.9206,266986.0
2025-05-05 15:45:00,15.07,15.07,15.04,15.07,259389.0,14.9206,14.9206,14.8909,14.9206,259389.0
2025-05-05 15:50:00,15.07,15.08,15.04,15.06,354850.0,14.9206,14.9305,14.8909,14.9107,354850.0
2025-05-05 15:55:00,15.06,15.06,15.0,15.01,606705.0,14.9107,14.9107,14.8513,14.8612,606705.0
2025-05-06 09:30:00,14.83,14.86,14.78,14.85,253219.0,14.683,14.7127,14.6335,14.7028,253219.0
2025-05-06 09:35:00,14.86,14.87,14.8,14.87,86675.0,14.7127,14.7226,14.6533,14.7226,86675.0
2025-05-06 09:40:00,14.86,14.88,14.83,14.85,163289.0,14.7127,14.7325,14.683,14.7028,163289.0
2025-05-06 09:45:00,14.86,14.9,14.83,14.83,56028.0,14.7127,14.7523,14.683,14.683,56028.0
2025-05-06 09:50:00,14.83,14.84,14.78,14.84,84430.0,14.683,14.6929,14.6335,14.6929,84430.0
2025-05-06 09:55:00,14.84,14.89,14.84,14.89,114096.0,14.6929,14.7424,14.6929,14.7424,114096.0
2025-05-06 10:00:00,14.89,14.9,14.87,14.89,105891.0,14.7424,14.7523,14.7226,14.7424,105891.0
2025-05-06 10:05:00,14.9,14.92,14.88,14.92,83659.0,14.7523,14.7721,14.7325,14.7721,83659.0
2025-05-06 10:10:00,14.91,14.92,14.9,14.91,123770.0,14.7622,14.7721,14.7523,14.7622,123770.0
2025-05-06 10:15:00,14.91,14.95,14.9,14.95,157868.0,14.7622,14.8018,14.7523,14.8018,157868.0
2025-05-06 10:20:00,14.95,14.98,14.94,14.96,217346.0,14.8018,14.8315,14.7919,14.8117,217346.0
2025-05-06 10:25:00,14.96,14.97,14.95,14.96,87767.0,14.8117,14.8216,14.8018,14.8117,87767.0
2025-05-06 10:30:00,14.96,14.99,14.95,14.99,261135.0,14.8117,14.8414,14.8018,14.8414,261135.0
2025-05-06 10:35:00,14.99,15.0,14.95,14.98,393065.0,14.8414,14.8513,14.8018,14.8315,393065.0
2025-05-06 10:40:00,14.98,14.99,14.96,14.99,253117.0,14.8315,14.8414,14.8117,14.8414,253117.0
2025-05-06 10:45:00,14.99,15.01,14.98,15.0,460961.0,14.8414,14.8612,14.8315,14.8513,460961.0
2025-05-06 10:50:00,14.99,15.0,14.95,14.96,317700.0,14.8414,14.8513,14.8018,14.8117,317700.0
2025-05-06 10:55:00,14.95,14.99,14.94,14.97,349109.0,14.8018,14.8414,14.7919,14.8216,349109.0
2025-05-06 11:00:00,14.97,15.0,14.97,14.97,515952.0,14.8216,14.8513,14.8216,14.8216,515952.0
2025-05-06 11:05:00,14.97,15.0,14.97,14.98,321256.0,14.8216,14.8513,14.8216,14.8315,321256.0
2025-05-06 11:10:00,14.98,15.0,14.97,14.98,203353.0,14.8315,14.8513,14.8216,14.8315,203353.0
2025-05-06 11:15:00,14.99,15.0,14.96,15.0,392839.0,14.8414,14.8513,14.8117,14.8513,392839.0
2025-05-06 11:20:00,15.0,15.01,14.98,14.99,468295.0,14.8513,14.8612,14.8315,14.8414,468295.0
2025-05-06 11:25:00,14.98,14.99,14.97,14.99,73144.0,14.8315,14.8414,14.8216,14.8414,73144.0
2025-05-06 11:30:00,14.99,15.01,14.97,15.01,250017.0,14.8414,14.8612,14.8216,14.8612,250017.0
2025-05-06 11:35:00,15.01,15.02,14.99,15.0,402840.0,14.8612,14.8711,14.8414,14.8513,402840.0
2025-05-06 11:40:00,15.01,15.01,14.95,14.95,245831.0,14.8612,14.8612,14.8018,14.8018,245831.0
2025-05-06 11:45:00,14.96,14.98,14.95,14.98,384736.0,14.8117,14.8315,14.8018,14.8315,384736.0
2025-05-06 11:50:00,14.98,14.98,14.94,14.95,225905.0,14.8315,14.8315,14.7919,14.8018,225905.0
2025-05-06 11:55:00,14.95,14.95,14.94,14.95,115617.0,14.8018,14.8018,14.7919,14.8018,115617.0
2025-05-06 12:00:00,14.94,14.97,14.94,14.96,97771.0,14.7919,14.8216,14.7919,14.8117,97771.0
2025-05-06 12:05:00,14.96,14.97,14.94,14.95,151727.0,14.8117,14.8216,14.7919,14.8018,151727.0
2025-05-06 12:10:00,14.95,15.02,14.94,15.02,251936.0,14.8018,14.8711,14.7919,14.8711,251936.0
2025-05-06 12:15:00,15.01,15.02,14.99,15.01,167878.0,14.8612,14.8711,14.8414,14.8612,167878.0
2025-05-06 12:20:00,15.01,15.01,14.96,14.97,234794.0,14.8612,14.8612,14.8117,14.8216,234794.0
2025-05-06 12:25:00,14.97,15.0,14.96,14.99,135642.0,14.8216,14.8513,14.8117,14.8414,135642.0
2025-05-06 12:30:00,14.99,14.99,14.96,14.98,95083.0,14.8414,14.8414,14.8117,14.8315,95083.0
2025-05-06 12:35:00,14.97,14.98,14.95,14.96,89929.0,14.8216,14.8315,14.8018,14.8117,89929.0
2025-05-06 12:40:00,14.96,14.96,14.92,14.93,315421.0,14.8117,14.8117,14.7721,14.782,315421.0
2025-05-06 12:45:00,14.92,14.94,14.91,14.94,90220.0,14.7721,14.7919,14.7622,14.7919,90220.0
2025-05-06 12:50:00,14.94,14.94,14.91,14.93,321033.0,14.7919,14.7919,14.7622,14.782,321033.0
2025-05-06 12:55:00,14.92,14.94,14.91,14.92,112600.0,14.7721,14.7919,14.7622,14.7721,112600.0
2025-05-06 13:00:00,14.92,14.95,14.91,14.92,209426.0,14.7721,14.8018,14.7622,14.7721,209426.0
2025-05-06 13:05:00,14.92,14.95,14.91,14.94,148166.0,14.7721,14.8018,14.7622,14.7919,148166.0
2025-05-06 13:10:00,14.95,14.95,14.92,14.95,119358.0,14.8018,14.8018,14.7721,14.8018,119358.0
2025-05-06 13:15:00,14.94,14.96,14.94,14.95,72679.0,14.7919,14.8117,14.7919,14.8018,72679.0
2025-05-06 13:20:00,14.95,14.96,14.91,14.92,82887.0,14.8018,14.8117,14.7622,14.7721,82887.0
2025-05-06 13:25:00,14.92,14.93,14.91,14.92,263398.0,14.7721,14.782,14.7622,14.7721,263398.0
2025-05-06 13:30:00,14.92,14.93,14.9,14.91,328827.0,14.7721,14.782,14.7523,14.7622,328827.0
2025-05-06 13:35:00,14.9,14.91,14.88,14.88,176683.0,14.7523,14.7622,14.7325,14.7325,176683.0
2025-05-06 13:40:00,14.88,14.89,14.85,14.86,311326.0,14.7325,14.7424,14.7028,14.7127,311326.0
2025-05-06 13:45:00,14.86,14.88,14.85,14.87,143889.0,14.7127,14.7325,14.7028,14.7226,143889.0
2025-05-06 13:50:00,14.88,14.88,14.86,14.88,88827.0,14.7325,14.7325,14.7127,14.7325,88827.0
2025-05-06 13:55:00,14.88,14.89,14.87,14.89,58435.0,14.7325,14.7424,14.7226,14.7424,58435.0
2025-05-06 14:00:00,14.89,14.93,14.88,14.92,127923.0,14.7424,14.782,14.7325,14.7721,127923.0
2025-05-06 14:05:00,14.92,14.95,14.91,14.94,146167.0,14.7721,14.8018,14.7622,14.7919,146167.0
2025-05-06 14:10:00,14.94,14.95,14.92,14.93,144846.0,14.7919,14.8018,14.7721,14.782,144846.0
2025-05-06 14:15:00,14.93,14.96,14.92,14.96,239729.0,14.782,14.8117,14.7721,14.8117,239729.0
2025-05-06 14:20:00,14.96,14.98,14.95,14.98,299711.0,14.8117,14.8315,14.8018,14.8315,299711.0
2025-05-06 14:25:00,14.98,15.0,14.98,15.0,231962.0,14.8315,14.8513,14.8315,14.8513,231962.0
2025-05-06 14:30:00,14.99,15.01,14.98,14.98,164201.0,14.8414,14.8612,14.8315,14.8315,164201.0
2025-05-06 14:35:00,14.99,14.99,14.96,14.98,222863.0,14.8414,14.8414,14.8117,14.8315,222863.0
2025-05-06 14:40:00,14.98,15.0,14.97,15.0,187845.0,14.8315,14.8513,14.8216,14.8513,187845.0
2025-05-06 14:45:00,15.0,15.02,14.99,15.01,144610.0,14.8513,14.8711,14.8414,14.8612,144610.0
2025-05-06 14:50:00,15.01,15.02,14.99,15.01,215474.0,14.8612,14.8711,14.8414,14.8612,215474.0
2025-05-06 14:55:00,15.01,15.02,15.0,15.01,115411.0,14.8612,14.8711,14.8513,14.8612,115411.0
2025-05-06 15:00:00,15.01,15.01,14.99,15.0,109661.0,14.8612,14.8612,14.8414,14.8513,109661.0
2025-05-06 15:05:00,15.0,15.0,14.97,14.99,119564.0,14.8513,14.8513,14.8216,14.8414,119564.0
2025-05-06 15:10:00,14.99,15.0,14.96,14.99,157770.0,14.8414,14.8513,14.8117,14.8414,157770.0
2025-05-06 15:15:00,14.99,14.99,14.96,14.96,143772.0,14.8414,14.8414,14.8117,14.8117,143772.0
2025-05-06 15:20:00,14.96,14.98,14.96,14.96,128781.0,14.8117,14.8315,14.8117,14.8117,128781.0
2025-05-06 15:25:00,14.97,14.99,14.96,14.99,118723.0,14.8216,14.8414,14.8117,14.8414,118723.0
2025-05-06 15:30:00,14.99,15.01,14.97,15.01,246235.0,14.8414,14.8612,14.8216,14.8612,246235.0
2025-05-06 15:35:00,15.01,15.01,14.97,14.98,171421.0,14.8612,14.8612,14.8216,14.8315,171421.0
2025-05-06 15:40:00,14.98,14.99,14.97,14.99,191590.0,14.8315,14.8414,14.8216,14.8414,191590.0
2025-05-06 15:45:00,14.99,15.0,14.98,14.99,261974.0,14.8414,14.8513,14.8315,14.8414,261974.0
2025-05-06 15:50:00,14.99,15.0,14.93,14.94,613233.0,14.8414,14.8513,14.782,14.7919,613233.0
2025-05-06 15:55:00,14.94,14.94,14.86,14.87,925797.0,14.7919,14.7919,14.7127,14.7226,925797.0
2025-05-07 09:30:00,14.95,15.04,14.95,15.0,178118.0,14.8018,14.8909,14.8018,14.8513,178118.0
2025-05-07 09:35:00,15.0,15.04,14.97,15.04,122848.0,14.8513,14.8909,14.8216,14.8909,122848.0
2025-05-07 09:40:00,15.04,15.11,15.03,15.1,58733.0,14.8909,14.9602,14.881,14.9503,58733.0
2025-05-07 09:45:00,15.1,15.1,14.99,15.0,108983.0,14.9503,14.9503,14.8414,14.8513,108983.0
2025-05-07 09:50:00,15.0,15.02,14.97,15.0,94228.0,14.8513,14.8711,14.8216,14.8513,94228.0
2025-05-07 09:55:00,15.0,15.04,14.99,15.03,58388.0,14.8513,14.8909,14.8414,14.881,58388.0
2025-05-07 10:00:00,15.03,15.04,15.02,15.04,54402.0,14.881,14.8909,14.8711,14.8909,54402.0
2025-05-07 10:05:00,15.04,15.05,15.0,15.04,40794.0,14.8909,14.9008,14.8513,14.8909,40794.0
2025-05-07 10:10:00,15.03,15.04,15.01,15.02,50412.0,14.881,14.8909,14.8612,14.8711,50412.0
2025-05-07 10:15:00,15.01,15.03,15.01,15.02,51487.0,14.8612,14.881,14.8612,14.8711,51487.0
2025-05-07 10:20:00,15.01,15.03,14.99,15.02,62084.0,14.8612,14.881,14.8414,14.8711,62084.0
2025-05-07 10:25:00,15.02,15.04,15.0,15.04,40722.0,14.8711,14.8909,14.8513,14.8909,40722.0
2025-05-07 10:30:00,15.04,15.04,15.01,15.02,46311.0,14.8909,14.8909,14.8612,14.8711,46311.0
2025-05-07 10:35:00,15.02,15.02,15.01,15.02,113743.0,14.8711,14.8711,14.8612,14.8711,113743.0
2025-05-07 10:40:00,15.02,15.02,15.0,15.02,145056.0,14.8711,14.8711,14.8513,14.8711,145056.0
2025-05-07 10:45:00,15.02,15.02,15.01,15.02,27797.0,14.8711,14.8711,14.8612,14.8711,27797.0
2025-05-07 10:50:00,15.01,15.03,15.0,15.0,183328.0,14.8612,14.881,14.8513,14.8513,183328.0
2025-05-07 10:55:00,15.0,15.04,15.0,15.04,105953.0,14.8513,14.8909,14.8513,14.8909,105953.0
2025-05-07 11:00:00,15.03,15.04,15.0,15.02,189237.0,14.881,14.8909,14.8513,14.8711,189237.0
2025-05-07 11:05:00,15.02,15.05,15.01,15.05,176641.0,14.8711,14.9008,14.8612,14.9008,176641.0
2025-05-07 11:10:00,15.05,15.05,15.01,15.02,55806.0,14.9008,14.9008,14.8612,14.8711,55806.0
2025-05-07 11:15:00,15.02,15.03,15.01,15.02,166802.0,14.8711,14.881,14.8612,14.8711,166802.0
2025-05-07 11:20:00,15.01,15.05,15.0,15.04,130609.0,14.8612,14.9008,14.8513,14.8909,130609.0
2025-05-07 11:25:00,15.04,15.05,15.03,15.04,69752.0,14.8909,14.9008,14.881,14.8909,69752.0
2025-05-07 11:30:00,15.04,15.07,15.04,15.06,80231.0,14.8909,14.9206,14.8909,14.9107,80231.0
2025-05-07 11:35:00,15.06,15.08,15.05,15.08,134832.0,14.9107,14.9305,14.9008,14.9305,134832.0
2025-05-07 11:40:00,15.08,15.09,15.07,15.08,78596.0,14.9305,14.9404,14.9206,14.9305,78596.0
2025-05-07 11:45:00,15.07,15.09,15.04,15.04,96109.0,14.9206,14.9404,14.8909,14.8909,96109.0
2025-05-07 11:50:00,15.04,15.06,15.04,15.05,100637.0,14.8909,14.9107,14.8909,14.9008,100637.0
2025-05-07 11:55:00,15.05,15.07,15.04,15.06,71081.0,14.9008,14.9206,14.8909,14.9107,71081.0
2025-05-07 12:00:00,15.06,15.07,15.05,15.07,40113.0,14.9107,14.9206,14.9008,14.9206,40113.0
2025-05-07 12:05:00,15.07,15.08,15.04,15.06,165418.0,14.9206,14.9305,14.8909,14.9107,165418.0
2025-05-07 12:10:00,15.06,15.07,15.05,15.06,50356.0,14.9107,14.9206,14.9008,14.9107,50356.0
2025-05-07 12:15:00,15.07,15.07,15.05,15.07,60836.0,14.9206,14.9206,14.9008,14.9206,60836.0
2025-05-07 12:20:00,15.07,15.07,15.03,15.03,49912.0,14.9206,14.9206,14.881,14.881,49912.0
2025-05-07 12:25:00,15.03,15.04,14.99,15.0,56850.0,14.881,14.8909,14.8414,14.8513,56850.0
2025-05-07 12:30:00,15.0,15.03,14.99,15.02,139398.0,14.8513,14.881,14.8414,14.8711,139398.0
2025-05-07 12:35:00,15.03,15.03,15.01,15.02,110674.0,14.881,14.881,14.8612,14.8711,110674.0
2025-05-07 12:40:00,15.02,15.04,15.02,15.04,73898.0,14.8711,14.8909,14.8711,14.8909,73898.0
2025-05-07 12:45:00,15.04,15.06,15.03,15.05,244314.0,14.8909,14.9107,14.881,14.9008,244314.0
2025-05-07 12:50:00,15.06,15.06,15.03,15.04,198526.0,14.9107,14.9107,14.881,14.8909,198526.0
2025-05-07 12:55:00,15.04,15.05,15.03,15.04,36284.0,14.8909,14.9008,14.881,14.8909,36284.0
2025-05-07 13:00:00,15.04,15.05,15.03,15.04,56758.0,14.8909,14.9008,14.881,14.8909,56758.0
2025-05-07 13:05:00,15.03,15.04,15.02,15.02,37676.0,14.881,14.8909,14.8711,14.8711,37676.0
2025-05-07 13:10:00,15.03,15.04,15.02,15.04,124099.0,14.881,14.8909,14.8711,14.8909,124099.0
2025-05-07 13:15:00,15.04,15.04,15.03,15.03,53729.0,14.8909,14.8909,14.881,14.881,53729.0
2025-05-07 13:20:00,15.03,15.04,15.02,15.04,71330.0,14.881,14.8909,14.8711,14.8909,71330.0
2025-05-07 13:25:00,15.04,15.04,15.02,15.02,37464.0,14.8909,14.8909,14.8711,14.8711,37464.0
2025-05-07 13:30:00,15.02,15.02,15.0,15.01,61432.0,14.8711,14.8711,14.8513,14.8612,61432.0
2025-05-07 13:35:00,15.01,15.01,14.99,15.0,44754.0,14.8612,14.8612,14.8414,14.8513,44754.0
2025-05-07 13:40:00,15.01,15.01,14.98,15.0,65230.0,14.8612,14.8612,14.8315,14.8513,65230.0
2025-05-07 13:45:00,14.99,15.01,14.99,15.01,24362.0,14.8414,14.8612,14.8414,14.8612,24362.0
2025-05-07 13:50:00,15.01,15.02,14.95,14.96,215970.0,14.8612,14.8711,14.8018,14.8117,215970.0
2025-05-07 13:55:00,14.96,14.98,14.94,14.97,106188.0,14.8117,14.8315,14.7919,14.8216,106188.0
2025-05-07 14:00:00,14.97,15.01,14.94,14.98,125207.0,14.8216,14.8612,14.7919,14.8315,125207.0
2025-05-07 14:05:00,14.98,14.98,14.87,14.89,130700.0,14.8315,14.8315,14.7226,14.7424,130700.0
2025-05-07 14:10:00,14.89,14.91,14.87,14.88,113632.0,14.7424,14.7622,14.7226,14.7325,113632.0
2025-05-07 14:15:00,14.87,14.92,14.86,14.92,245225.0,14.7226,14.7721,14.7127,14.7721,245225.0
2025-05-07 14:20:00,14.92,14.95,14.9,14.92,253091.0,14.7721,14.8018,14.7523,14.7721,253091.0
2025-05-07 14:25:00,14.92,14.95,14.92,14.94,125627.0,14.7721,14.8018,14.7721,14.7919,125627.0
2025-05-07 14:30:00,14.94,15.0,14.92,15.0,197196.0,14.7919,14.8513,14.7721,14.8513,197196.0
2025-05-07 14:35:00,15.0,15.01,14.96,15.01,410728.0,14.8513,14.8612,14.8117,14.8612,410728.0
2025-05-07 14:40:00,15.01,15.02,14.99,15.02,345992.0,14.8612,14.8711,14.8414,14.8711,345992.0
2025-05-07 14:45:00,15.01,15.03,14.91,14.94,315765.0,14.8612,14.881,14.7622,14.7919,315765.0
2025-05-07 14:50:00,14.94,14.97,14.91,14.96,375927.0,14.7919,14.8216,14.7622,14.8117,375927.0
2025-05-07 14:55:00,14.96,15.05,14.95,15.02,360914.0,14.8117,14.9008,14.8018,14.8711,360914.0
2025-05-07 15:00:00,15.02,15.03,14.98,15.0,251701.0,14.8711,14.881,14.8315,14.8513,251701.0
2025-05-07 15:05:00,15.0,15.0,14.97,14.99,130363.0,14.8513,14.8513,14.8216,14.8414,130363.0
2025-05-07 15:10:00,14.99,15.0,14.95,14.98,148537.0,14.8414,14.8513,14.8018,14.8315,148537.0
2025-05-07 15:15:00,14.98,15.0,14.95,14.98,124604.0,14.8315,14.8513,14.8018,14.8315,124604.0
2025-05-07 15:20:00,14.99,14.99,14.95,14.95,180135.0,14.8414,14.8414,14.8018,14.8018,180135.0
2025-05-07 15:25:00,14.96,14.96,14.9,14.91,241714.0,14.8117,14.8117,14.7523,14.7622,241714.0
2025-05-07 15:30:00,14.91,14.92,14.88,14.89,225507.0,14.7622,14.7721,14.7325,14.7424,225507.0
2025-05-07 15:35:00,14.89,14.92,14.88,14.91,165949.0,14.7424,14.7721,14.7325,14.7622,165949.0
2025-05-07 15:40:00,14.91,15.03,14.9,14.96,436212.0,14.7622,14.881,14.7523,14.8117,436212.0
2025-05-07 15:45:00,14.97,14.99,14.92,14.94,336888.0,14.8216,14.8414,14.7721,14.7919,336888.0
2025-05-07 15:50:00,14.93,14.97,14.89,14.95,353980.0,14.782,14.8216,14.7424,14.8018,353980.0
2025-05-07 15:55:00,14.95,14.97,14.92,14.95,747551.0,14.8018,14.8216,14.7721,14.8018,747551.0
2025-05-08 09:30:00,15.12,15.19,15.12,15.15,137364.0,14.9701,15.0394,14.9701,14.9998,137364.0
2025-05-08 09:35:00,15.15,15.15,15.12,15.13,92604.0,14.9998,14.9998,14.9701,14.98,92604.0
2025-05-08 09:40:00,15.14,15.21,15.13,15.21,122317.0,14.9899,15.0592,14.98,15.0592,122317.0
2025-05-08 09:45:00,15.21,15.23,15.19,15.21,121781.0,15.0592,15.079,15.0394,15.0592,121781.0
2025-05-08 09:50:00,15.21,15.24,15.2,15.23,161870.0,15.0592,15.0889,15.0493,15.079,161870.0
2025-05-08 09:55:00,15.23,15.29,15.22,15.27,200738.0,15.079,15.1384,15.0691,15.1186,200738.0
2025-05-08 10:00:00,15.27,15.3,15.26,15.28,178350.0,15.1186,15.1483,15.1087,15.1285,178350.0
2025-05-08 10:05:00,15.29,15.29,15.22,15.24,167107.0,15.1384,15.1384,15.0691,15.0889,167107.0
2025-05-08 10:10:00,15.24,15.24,15.16,15.18,163443.0,15.0889,15.0889,15.0097,15.0295,163443.0
2025-05-08 10:15:00,15.17,15.18,15.14,15.16,197783.0,15.0196,15.0295,14.9899,15.0097,197783.0
2025-05-08 10:20:00,15.16,15.2,15.15,15.18,224002.0,15.0097,15.0493,14.9998,15.0295,224002.0
2025-05-08 10:25:00,15.17,15.22,15.17,15.21,256443.0,15.0196,15.0691,15.0196,15.0592,256443.0
2025-05-08 10:30:00,15.21,15.26,15.2,15.23,406343.0,15.0592,15.1087,15.0493,15.079,406343.0
2025-05-08 10:35:00,15.24,15.25,15.2,15.21,381599.0,15.0889,15.0988,15.0493,15.0592,381599.0
2025-05-08 10:40:00,15.21,15.21,15.18,15.2,479279.0,15.0592,15.0592,15.0295,15.0493,479279.0
2025-05-08 10:45:00,15.2,15.2,15.14,15.15,397584.0,15.0493,15.0493,14.9899,14.9998,397584.0
2025-05-08 10:50:00,15.15,15.18,15.1,15.12,735051.0,14.9998,15.0295,14.9503,14.9701,735051.0
2025-05-08 10:55:00,15.12,15.14,15.09,15.12,482613.0,14.9701,14.9899,14.9404,14.9701,482613.0
2025-05-08 11:00:00,15.12,15.16,15.1,15.13,594293.0,14.9701,15.0097,14.9503,14.98,594293.0
2025-05-08 11:05:00,15.13,15.18,15.12,15.18,154147.0,14.98,15.0295,14.9701,15.0295,154147.0
2025-05-08 11:10:00,15.18,15.19,15.16,15.17,110024.0,15.0295,15.0394,15.0097,15.0196,110024.0
2025-05-08 11:15:00,15.17,15.19,15.17,15.19,82809.0,15.0196,15.0394,15.0196,15.0394,82809.0
2025-05-08 11:20:00,15.19,15.24,15.18,15.24,195431.0,15.0394,15.0889,15.0295,15.0889,195431.0
2025-05-08 11:25:00,15.24,15.28,15.23,15.24,246180.0,15.0889,15.1285,15.079,15.0889,246180.0
2025-05-08 11:30:00,15.24,15.26,15.21,15.26,237981.0,15.0889,15.1087,15.0592,15.1087,237981.0
2025-05-08 11:35:00,15.26,15.26,15.23,15.26,116517.0,15.1087,15.1087,15.079,15.1087,116517.0
2025-05-08 11:40:00,15.26,15.32,15.26,15.32,410459.0,15.1087,15.1681,15.1087,15.1681,410459.0
2025-05-08 11:45:00,15.32,15.34,15.31,15.32,222069.0,15.1681,15.1879,15.1582,15.1681,222069.0
2025-05-08 11:50:00,15.32,15.35,15.29,15.29,392293.0,15.1681,15.1978,15.1384,15.1384,392293.0
2025-05-08 11:55:00,15.29,15.3,15.27,15.27,149126.0,15.1384,15.1483,15.1186,15.1186,149126.0
2025-05-08 12:00:00,15.28,15.29,15.26,15.26,198027.0,15.1285,15.1384,15.1087,15.1087,198027.0
2025-05-08 12:05:00,15.26,15.27,15.25,15.27,54735.0,15.1087,15.1186,15.0988,15.1186,54735.0
2025-05-08 12:10:00,15.27,15.28,15.26,15.28,76567.0,15.1186,15.1285,15.1087,15.1285,76567.0
2025-05-08 12:15:00,15.28,15.3,15.27,15.28,225024.0,15.1285,15.1483,15.1186,15.1285,225024.0
2025-05-08 12:20:00,15.29,15.29,15.26,15.27,82590.0,15.1384,15.1384,15.1087,15.1186,82590.0
2025-05-08 12:25:00,15.26,15.27,15.24,15.24,82103.0,15.1087,15.1186,15.0889,15.0889,82103.0
2025-05-08 12:30:00,15.24,15.27,15.24,15.27,155414.0,15.0889,15.1186,15.0889,15.1186,155414.0
2025-05-08 12:35:00,15.27,15.29,15.26,15.28,210122.0,15.1186,15.1384,15.1087,15.1285,210122.0
2025-05-08 12:40:00,15.29,15.29,15.27,15.29,74239.0,15.1384,15.1384,15.1186,15.1384,74239.0
2025-05-08 12:45:00,15.29,15.3,15.28,15.29,87255.0,15.1384,15.1483,15.1285,15.1384,87255.0
2025-05-08 12:50:00,15.3,15.32,15.29,15.3,123132.0,15.1483,15.1681,15.1384,15.1483,123132.0
2025-05-08 12:55:00,15.29,15.31,15.29,15.31,69590.0,15.1384,15.1582,15.1384,15.1582,69590.0
2025-05-08 13:00:00,15.31,15.31,15.28,15.29,70056.0,15.1582,15.1582,15.1285,15.1384,70056.0
2025-05-08 13:05:00,15.29,15.29,15.27,15.29,59887.0,15.1384,15.1384,15.1186,15.1384,59887.0
2025-05-08 13:10:00,15.29,15.29,15.26,15.29,112007.0,15.1384,15.1384,15.1087,15.1384,112007.0
2025-05-08 13:15:00,15.28,15.29,15.27,15.29,67351.0,15.1285,15.1384,15.1186,15.1384,67351.0
2025-05-08 13:20:00,15.29,15.31,15.27,15.31,160860.0,15.1384,15.1582,15.1186,15.1582,160860.0
2025-05-08 13:25:00,15.31,15.31,15.28,15.29,165131.0,15.1582,15.1582,15.1285,15.1384,165131.0
2025-05-08 13:30:00,15.28,15.31,15.27,15.28,236437.0,15.1285,15.1582,15.1186,15.1285,236437.0
2025-05-08 13:35:00,15.28,15.29,15.26,15.29,154988.0,15.1285,15.1384,15.1087,15.1384,154988.0
2025-05-08 13:40:00,15.29,15.3,15.28,15.29,84462.0,15.1384,15.1483,15.1285,15.1384,84462.0
2025-05-08 13:45:00,15.29,15.29,15.26,15.28,118428.0,15.1384,15.1384,15.1087,15.1285,118428.0
2025-05-08 13:50:00,15.28,15.29,15.26,15.29,104474.0,15.1285,15.1384,15.1087,15.1384,104474.0
2025-05-08 13:55:00,15.29,15.29,15.25,15.26,104781.0,15.1384,15.1384,15.0988,15.1087,104781.0
2025-05-08 14:00:00,15.26,15.28,15.25,15.26,108807.0,15.1087,15.1285,15.0988,15.1087,108807.0
2025-05-08 14:05:00,15.26,15.26,15.24,15.26,108996.0,15.1087,15.1087,15.0889,15.1087,108996.0
2025-05-08 14:10:00,15.26,15.28,15.24,15.28,167552.0,15.1087,15.1285,15.0889,15.1285,167552.0
2025-05-08 14:15:00,15.28,15.3,15.27,15.29,125928.0,15.1285,15.1483,15.1186,15.1384,125928.0
2025-05-08 14:20:00,15.29,15.31,15.28,15.29,124749.0,15.1384,15.1582,15.1285,15.1384,124749.0
2025-05-08 14:25:00,15.29,15.3,15.27,15.28,164573.0,15.1384,15.1483,15.1186,15.1285,164573.0
2025-05-08 14:30:00,15.28,15.29,15.27,15.29,209241.0,15.1285,15.1384,15.1186,15.1384,209241.0
2025-05-08 14:35:00,15.28,15.3,15.28,15.29,156519.0,15.1285,15.1483,15.1285,15.1384,156519.0
2025-05-08 14:40:00,15.29,15.3,15.29,15.29,101100.0,15.1384,15.1483,15.1384,15.1384,101100.0
2025-05-08 14:45:00,15.29,15.3,15.28,15.28,80908.0,15.1384,15.1483,15.1285,15.1285,80908.0
2025-05-08 14:50:00,15.28,15.29,15.26,15.26,152575.0,15.1285,15.1384,15.1087,15.1087,152575.0
2025-05-08 14:55:00,15.27,15.27,15.25,15.25,82172.0,15.1186,15.1186,15.0988,15.0988,82172.0
2025-05-08 15:00:00,15.25,15.26,15.23,15.25,197695.0,15.0988,15.1087,15.079,15.0988,197695.0
2025-05-08 15:05:00,15.25,15.25,15.22,15.23,160030.0,15.0988,15.0988,15.0691,15.079,160030.0
2025-05-08 15:10:00,15.23,15.24,15.22,15.22,82104.0,15.079,15.0889,15.0691,15.0691,82104.0
2025-05-08 15:15:00,15.23,15.23,15.21,15.23,252817.0,15.079,15.079,15.0592,15.079,252817.0
2025-05-08 15:20:00,15.23,15.27,15.22,15.26,472233.0,15.079,15.1186,15.0691,15.1087,472233.0
2025-05-08 15:25:00,15.26,15.28,15.25,15.28,345780.0,15.1087,15.1285,15.0988,15.1285,345780.0
2025-05-08 15:30:00,15.28,15.28,15.26,15.27,243655.0,15.1285,15.1285,15.1087,15.1186,243655.0
2025-05-08 15:35:00,15.26,15.27,15.25,15.26,224884.0,15.1087,15.1186,15.0988,15.1087,224884.0
2025-05-08 15:40:00,15.25,15.26,15.24,15.25,201144.0,15.0988,15.1087,15.0889,15.0988,201144.0
2025-05-08 15:45:00,15.25,15.25,15.23,15.24,238983.0,15.0988,15.0988,15.079,15.0889,238983.0
2025-05-08 15:50:00,15.24,15.24,15.2,15.21,589209.0,15.0889,15.0889,15.0493,15.0592,589209.0
2025-05-08 15:55:00,15.22,15.23,15.19,15.21,1127737.0,15.0691,15.079,15.0394,15.0592,1127737.0
2025-05-09 09:30:00,15.25,15.3,15.24,15.29,81161.0,15.0988,15.1483,15.0889,15.1384,81161.0
2025-05-09 09:35:00,15.29,15.3,15.23,15.25,44676.0,15.1384,15.1483,15.079,15.0988,44676.0
2025-05-09 09:40:00,15.25,15.26,15.2,15.21,87657.0,15.0988,15.1087,15.0493,15.0592,87657.0
2025-05-09 09:45:00,15.21,15.24,15.2,15.22,57185.0,15.0592,15.0889,15.0493,15.0691,57185.0
2025-05-09 09:50:00,15.21,15.24,15.19,15.23,115909.0,15.0592,15.0889,15.0394,15.079,115909.0
2025-05-09 09:55:00,15.24,15.25,15.23,15.23,95544.0,15.0889,15.0988,15.079,15.079,95544.0
2025-05-09 10:00:00,15.24,15.24,15.2,15.21,95989.0,15.0889,15.0889,15.0493,15.0592,95989.0
2025-05-09 10:05:00,15.21,15.24,15.2,15.23,115955.0,15.0592,15.0889,15.0493,15.079,115955.0
2025-05-09 10:10:00,15.23,15.23,15.18,15.19,98069.0,15.079,15.079,15.0295,15.0394,98069.0
2025-05-09 10:15:00,15.19,15.22,15.19,15.2,43357.0,15.0394,15.0691,15.0394,15.0493,43357.0
2025-05-09 10:20:00,15.19,15.21,15.18,15.2,68082.0,15.0394,15.0592,15.0295,15.0493,68082.0
2025-05-09 10:25:00,15.2,15.2,15.14,15.16,73268.0,15.0493,15.0493,14.9899,15.0097,73268.0
2025-05-09 10:30:00,15.17,15.21,15.16,15.18,232050.0,15.0196,15.0592,15.0097,15.0295,232050.0
2025-05-09 10:35:00,15.18,15.19,15.16,15.18,99220.0,15.0295,15.0394,15.0097,15.0295,99220.0
2025-05-09 10:40:00,15.18,15.19,15.16,15.18,143215.0,15.0295,15.0394,15.0097,15.0295,143215.0
2025-05-09 10:45:00,15.19,15.21,15.18,15.2,118638.0,15.0394,15.0592,15.0295,15.0493,118638.0
2025-05-09 10:50:00,15.21,15.25,15.2,15.21,254339.0,15.0592,15.0988,15.0493,15.0592,254339.0
2025-05-09 10:55:00,15.21,15.23,15.21,15.21,183936.0,15.0592,15.079,15.0592,15.0592,183936.0
2025-05-09 11:00:00,15.21,15.23,15.2,15.22,425156.0,15.0592,15.079,15.0493,15.0691,425156.0
2025-05-09 11:05:00,15.21,15.22,15.2,15.21,174856.0,15.0592,15.0691,15.0493,15.0592,174856.0
2025-05-09 11:10:00,15.22,15.22,15.18,15.18,107943.0,15.0691,15.0691,15.0295,15.0295,107943.0
2025-05-09 11:15:00,15.18,15.22,15.17,15.21,192572.0,15.0295,15.0691,15.0196,15.0592,192572.0
2025-05-09 11:20:00,15.21,15.22,15.2,15.22,78400.0,15.0592,15.0691,15.0493,15.0691,78400.0
2025-05-09 11:25:00,15.21,15.25,15.2,15.25,362725.0,15.0592,15.0988,15.0493,15.0988,362725.0
2025-05-09 11:30:00,15.25,15.25,15.2,15.23,177693.0,15.0988,15.0988,15.0493,15.079,177693.0
2025-05-09 11:35:00,15.23,15.24,15.21,15.22,187799.0,15.079,15.0889,15.0592,15.0691,187799.0
2025-05-09 11:40:00,15.21,15.21,15.19,15.21,109041.0,15.0592,15.0592,15.0394,15.0592,109041.0
2025-05-09 11:45:00,15.21,15.22,15.18,15.21,164825.0,15.0592,15.0691,15.0295,15.0592,164825.0
2025-05-09 11:50:00,15.21,15.23,15.2,15.23,183462.0,15.0592,15.079,15.0493,15.079,183462.0
2025-05-09 11:55:00,15.23,15.23,15.21,15.21,193572.0,15.079,15.079,15.0592,15.0592,193572.0
2025-05-09 12:00:00,15.21,15.22,15.18,15.19,152544.0,15.0592,15.0691,15.0295,15.0394,152544.0
2025-05-09 12:05:00,15.19,15.2,15.17,15.18,113508.0,15.0394,15.0493,15.0196,15.0295,113508.0
2025-05-09 12:10:00,15.18,15.22,15.16,15.22,342827.0,15.0295,15.0691,15.0097,15.0691,342827.0
2025-05-09 12:15:00,15.23,15.24,15.19,15.21,208235.0,15.079,15.0889,15.0394,15.0592,208235.0
2025-05-09 12:20:00,15.21,15.22,15.19,15.2,142312.0,15.0592,15.0691,15.0394,15.0493,142312.0
2025-05-09 12:25:00,15.21,15.21,15.19,15.2,51663.0,15.0592,15.0592,15.0394,15.0493,51663.0
2025-05-09 12:30:00,15.2,15.21,15.18,15.19,108957.0,15.0493,15.0592,15.0295,15.0394,108957.0
2025-05-09 12:35:00,15.19,15.22,15.18,15.21,214931.0,15.0394,15.0691,15.0295,15.0592,214931.0
2025-05-09 12:40:00,15.21,15.23,15.21,15.22,114965.0,15.0592,15.079,15.0592,15.0691,114965.0
2025-05-09 12:45:00,15.21,15.22,15.2,15.21,102547.0,15.0592,15.0691,15.0493,15.0592,102547.0
2025-05-09 12:50:00,15.21,15.23,15.2,15.23,359993.0,15.0592,15.079,15.0493,15.079,359993.0
2025-05-09 12:55:00,15.23,15.23,15.2,15.21,89611.0,15.079,15.079,15.0493,15.0592,89611.0
2025-05-09 13:00:00,15.2,15.21,15.19,15.2,98291.0,15.0493,15.0592,15.0394,15.0493,98291.0
2025-05-09 13:05:00,15.2,15.21,15.18,15.21,184213.0,15.0493,15.0592,15.0295,15.0592,184213.0
2025-05-09 13:10:00,15.21,15.23,15.2,15.22,122993.0,15.0592,15.079,15.0493,15.0691,122993.0
2025-05-09 13:15:00,15.21,15.23,15.21,15.23,66706.0,15.0592,15.079,15.0592,15.079,66706.0
2025-05-09 13:20:00,15.23,15.24,15.19,15.24,573807.0,15.079,15.0889,15.0394,15.0889,573807.0
2025-05-09 13:25:00,15.24,15.25,15.23,15.23,344094.0,15.0889,15.0988,15.079,15.079,344094.0
2025-05-09 13:30:00,15.24,15.25,15.21,15.23,184098.0,15.0889,15.0988,15.0592,15.079,184098.0
2025-05-09 13:35:00,15.23,15.24,15.22,15.24,64920.0,15.079,15.0889,15.0691,15.0889,64920.0
2025-05-09 13:40:00,15.23,15.25,15.23,15.24,36329.0,15.079,15.0988,15.079,15.0889,36329.0
2025-05-09 13:45:00,15.24,15.27,15.23,15.25,386709.0,15.0889,15.1186,15.079,15.0988,386709.0
2025-05-09 13:50:00,15.25,15.25,15.22,15.23,117344.0,15.0988,15.0988,15.0691,15.079,117344.0
2025-05-09 13:55:00,15.24,15.24,15.22,15.24,146557.0,15.0889,15.0889,15.0691,15.0889,146557.0
2025-05-09 14:00:00,15.24,15.24,15.22,15.23,119195.0,15.0889,15.0889,15.0691,15.079,119195.0
2025-05-09 14:05:00,15.22,15.23,15.21,15.21,38622.0,15.0691,15.079,15.0592,15.0592,38622.0
2025-05-09 14:10:00,15.21,15.22,15.2,15.21,366912.0,15.0592,15.0691,15.0493,15.0592,366912.0
2025-05-09 14:15:00,15.2,15.22,15.2,15.2,217734.0,15.0493,15.0691,15.0493,15.0493,217734.0
2025-05-09 14:20:00,15.21,15.23,15.2,15.23,151394.0,15.0592,15.079,15.0493,15.079,151394.0
2025-05-09 14:25:00,15.23,15.24,15.2,15.21,283307.0,15.079,15.0889,15.0493,15.0592,283307.0
2025-05-09 14:30:00,15.21,15.22,15.2,15.22,82128.0,15.0592,15.0691,15.0493,15.0691,82128.0
2025-05-09 14:35:00,15.22,15.24,15.21,15.23,381931.0,15.0691,15.0889,15.0592,15.079,381931.0
2025-05-09 14:40:00,15.23,15.24,15.22,15.24,241578.0,15.079,15.0889,15.0691,15.0889,241578.0
2025-05-09 14:45:00,15.24,15.26,15.23,15.25,265378.0,15.0889,15.1087,15.079,15.0988,265378.0
2025-05-09 14:50:00,15.25,15.26,15.24,15.26,267115.0,15.0988,15.1087,15.0889,15.1087,267115.0
2025-05-09 14:55:00,15.26,15.27,15.25,15.26,176397.0,15.1087,15.1186,15.0988,15.1087,176397.0
2025-05-09 15:00:00,15.26,15.27,15.26,15.27,150389.0,15.1087,15.1186,15.1087,15.1186,150389.0
2025-05-09 15:05:00,15.27,15.3,15.26,15.29,256859.0,15.1186,15.1483,15.1087,15.1384,256859.0
2025-05-09 15:10:00,15.29,15.31,15.28,15.31,331790.0,15.1384,15.1582,15.1285,15.1582,331790.0
2025-05-09 15:15:00,15.31,15.31,15.28,15.29,203154.0,15.1582,15.1582,15.1285,15.1384,203154.0
2025-05-09 15:20:00,15.29,15.3,15.27,15.3,261471.0,15.1384,15.1483,15.1186,15.1483,261471.0
2025-05-09 15:25:00,15.3,15.3,15.27,15.27,260635.0,15.1483,15.1483,15.1186,15.1186,260635.0
2025-05-09 15:30:00,15.28,15.29,15.25,15.28,427599.0,15.1285,15.1384,15.0988,15.1285,427599.0
2025-05-09 15:35:00,15.28,15.29,15.27,15.27,170305.0,15.1285,15.1384,15.1186,15.1186,170305.0
2025-05-09 15:40:00,15.27,15.28,15.24,15.25,218103.0,15.1186,15.1285,15.0889,15.0988,218103.0
2025-05-09 15:45:00,15.25,15.25,15.21,15.22,484568.0,15.0988,15.0988,15.0592,15.0691,484568.0
2025-05-09 15:50:00,15.22,15.26,15.22,15.26,738721.0,15.0691,15.1087,15.0691,15.1087,738721.0
2025-05-09 15:55:00,15.25,15.26,15.2,15.23,1168473.0,15.0988,15.1087,15.0493,15.079,1168473.0
2025-05-12 09:30:00,15.87,16.1,15.87,16.08,504711.0,15.7127,15.9404,15.7127,15.9206,504711.0
2025-05-12 09:35:00,16.07,16.14,16.06,16.11,157388.0,15.9107,15.98,15.9008,15.9503,157388.0
2025-05-12 09:40:00,16.11,16.16,16.1,16.15,144881.0,15.9503,15.9998,15.9404,15.9899,144881.0
2025-05-12 09:45:00,16.15,16.17,16.07,16.12,130408.0,15.9899,16.0097,15.9107,15.9602,130408.0
2025-05-12 09:50:00,16.12,16.15,16.08,16.14,227910.0,15.9602,15.9899,15.9206,15.98,227910.0
2025-05-12 09:55:00,16.13,16.14,16.07,16.09,173764.0,15.9701,15.98,15.9107,15.9305,173764.0
2025-05-12 10:00:00,16.09,16.12,16.06,16.09,267435.0,15.9305,15.9602,15.9008,15.9305,267435.0
2025-05-12 10:05:00,16.09,16.1,16.0,16.02,275773.0,15.9305,15.9404,15.8414,15.8612,275773.0
2025-05-12 10:10:00,16.02,16.03,15.99,15.99,268234.0,15.8612,15.8711,15.8315,15.8315,268234.0
2025-05-12 10:15:00,16.0,16.02,15.98,16.0,300027.0,15.8414,15.8612,15.8216,15.8414,300027.0
2025-05-12 10:20:00,16.0,16.02,15.96,16.02,152890.0,15.8414,15.8612,15.8018,15.8612,152890.0
2025-05-12 10:25:00,16.02,16.02,15.95,15.97,271313.0,15.8612,15.8612,15.7919,15.8117,271313.0
2025-05-12 10:30:00,15.97,15.97,15.93,15.93,285481.0,15.8117,15.8117,15.7721,15.7721,285481.0
2025-05-12 10:35:00,15.93,15.98,15.9,15.98,280950.0,15.7721,15.8216,15.7424,15.8216,280950.0
2025-05-12 10:40:00,15.98,16.02,15.97,16.01,483510.0,15.8216,15.8612,15.8117,15.8513,483510.0
2025-05-12 10:45:00,16.01,16.02,15.98,16.0,379552.0,15.8513,15.8612,15.8216,15.8414,379552.0
2025-05-12 10:50:00,16.0,16.01,15.98,16.0,367975.0,15.8414,15.8513,15.8216,15.8414,367975.0
2025-05-12 10:55:00,16.0,16.0,15.94,15.95,422625.0,15.8414,15.8414,15.782,15.7919,422625.0
2025-05-12 11:00:00,15.95,15.96,15.93,15.95,468211.0,15.7919,15.8018,15.7721,15.7919,468211.0
2025-05-12 11:05:00,15.95,15.97,15.94,15.96,459342.0,15.7919,15.8117,15.782,15.8018,459342.0
2025-05-12 11:10:00,15.96,15.98,15.94,15.98,397363.0,15.8018,15.8216,15.782,15.8216,397363.0
2025-05-12 11:15:00,15.98,15.98,15.92,15.94,541349.0,15.8216,15.8216,15.7622,15.782,541349.0
2025-05-12 11:20:00,15.95,15.95,15.89,15.92,510988.0,15.7919,15.7919,15.7325,15.7622,510988.0
2025-05-12 11:25:00,15.92,15.93,15.9,15.93,696697.0,15.7622,15.7721,15.7424,15.7721,696697.0
2025-05-12 11:30:00,15.93,15.95,15.91,15.94,432649.0,15.7721,15.7919,15.7523,15.782,432649.0
2025-05-12 11:35:00,15.94,15.96,15.93,15.95,308736.0,15.782,15.8018,15.7721,15.7919,308736.0
2025-05-12 11:40:00,15.95,15.95,15.92,15.93,260364.0,15.7919,15.7919,15.7622,15.7721,260364.0
2025-05-12 11:45:00,15.94,15.94,15.91,15.94,214853.0,15.782,15.782,15.7523,15.782,214853.0
2025-05-12 11:50:00,15.93,15.94,15.91,15.93,304132.0,15.7721,15.782,15.7523,15.7721,304132.0
2025-05-12 11:55:00,15.93,15.94,15.91,15.93,186767.0,15.7721,15.782,15.7523,15.7721,186767.0
2025-05-12 12:00:00,15.93,15.95,15.91,15.94,371565.0,15.7721,15.7919,15.7523,15.782,371565.0
2025-05-12 12:05:00,15.94,15.96,15.93,15.95,180960.0,15.782,15.8018,15.7721,15.7919,180960.0
2025-05-12 12:10:00,15.95,15.96,15.93,15.96,243867.0,15.7919,15.8018,15.7721,15.8018,243867.0
2025-05-12 12:15:00,15.96,15.97,15.93,15.94,247606.0,15.8018,15.8117,15.7721,15.782,247606.0
2025-05-12 12:20:00,15.94,15.96,15.93,15.96,166052.0,15.782,15.8018,15.7721,15.8018,166052.0
2025-05-12 12:25:00,15.96,15.98,15.95,15.96,260679.0,15.8018,15.8216,15.7919,15.8018,260679.0
2025-05-12 12:30:00,15.96,15.98,15.95,15.98,122111.0,15.8018,15.8216,15.7919,15.8216,122111.0
2025-05-12 12:35:00,15.98,15.99,15.97,15.99,80181.0,15.8216,15.8315,15.8117,15.8315,80181.0
2025-05-12 12:40:00,15.99,16.0,15.98,15.99,191107.0,15.8315,15.8414,15.8216,15.8315,191107.0
2025-05-12 12:45:00,15.99,16.0,15.98,16.0,233451.0,15.8315,15.8414,15.8216,15.8414,233451.0
2025-05-12 12:50:00,16.0,16.04,15.99,16.04,311368.0,15.8414,15.881,15.8315,15.881,311368.0
2025-05-12 12:55:00,16.03,16.05,16.03,16.05,144903.0,15.8711,15.8909,15.8711,15.8909,144903.0
2025-05-12 13:00:00,16.05,16.06,16.04,16.05,167833.0,15.8909,15.9008,15.881,15.8909,167833.0
2025-05-12 13:05:00,16.06,16.09,16.04,16.09,390962.0,15.9008,15.9305,15.881,15.9305,390962.0
2025-05-12 13:10:00,16.09,16.09,16.06,16.06,238698.0,15.9305,15.9305,15.9008,15.9008,238698.0
2025-05-12 13:15:00,16.06,16.07,16.06,16.06,73341.0,15.9008,15.9107,15.9008,15.9008,73341.0
2025-05-12 13:20:00,16.06,16.07,16.04,16.05,482464.0,15.9008,15.9107,15.881,15.8909,482464.0
2025-05-12 13:25:00,16.06,16.07,16.05,16.05,287228.0,15.9008,15.9107,15.8909,15.8909,287228.0
2025-05-12 13:30:00,16.05,16.07,16.04,16.05,272450.0,15.8909,15.9107,15.881,15.8909,272450.0
2025-05-12 13:35:00,16.05,16.05,16.0,16.02,315580.0,15.8909,15.8909,15.8414,15.8612,315580.0
2025-05-12 13:40:00,16.02,16.03,16.01,16.02,246748.0,15.8612,15.8711,15.8513,15.8612,246748.0
2025-05-12 13:45:00,16.02,16.02,16.01,16.02,109812.0,15.8612,15.8612,15.8513,15.8612,109812.0
2025-05-12 13:50:00,16.02,16.03,16.01,16.03,187076.0,15.8612,15.8711,15.8513,15.8711,187076.0
2025-05-12 13:55:00,16.03,16.04,16.02,16.02,135264.0,15.8711,15.881,15.8612,15.8612,135264.0
2025-05-12 14:00:00,16.02,16.04,16.02,16.04,144458.0,15.8612,15.881,15.8612,15.881,144458.0
2025-05-12 14:05:00,16.04,16.04,16.01,16.01,221852.0,15.881,15.881,15.8513,15.8513,221852.0
2025-05-12 14:10:00,16.01,16.02,15.99,16.0,212732.0,15.8513,15.8612,15.8315,15.8414,212732.0
2025-05-12 14:15:00,16.0,16.01,15.99,16.0,182405.0,15.8414,15.8513,15.8315,15.8414,182405.0
2025-05-12 14:20:00,16.01,16.01,15.98,15.98,90433.0,15.8513,15.8513,15.8216,15.8216,90433.0
2025-05-12 14:25:00,15.98,15.99,15.97,15.99,196860.0,15.8216,15.8315,15.8117,15.8315,196860.0
2025-05-12 14:30:00,15.99,16.02,15.98,16.02,225871.0,15.8315,15.8612,15.8216,15.8612,225871.0
2025-05-12 14:35:00,16.01,16.03,16.01,16.03,108629.0,15.8513,15.8711,15.8513,15.8711,108629.0
2025-05-12 14:40:00,16.03,16.03,16.0,16.01,263170.0,15.8711,15.8711,15.8414,15.8513,263170.0
2025-05-12 14:45:00,16.01,16.02,15.99,16.0,147780.0,15.8513,15.8612,15.8315,15.8414,147780.0
2025-05-12 14:50:00,16.0,16.0,15.98,15.99,191200.0,15.8414,15.8414,15.8216,15.8315,191200.0
2025-05-12 14:55:00,15.98,16.0,15.98,15.99,178454.0,15.8216,15.8414,15.8216,15.8315,178454.0
2025-05-12 15:00:00,15.99,16.01,15.98,16.0,242227.0,15.8315,15.8513,15.8216,15.8414,242227.0
2025-05-12 15:05:00,16.01,16.02,16.0,16.0,76955.0,15.8513,15.8612,15.8414,15.8414,76955.0
2025-05-12 15:10:00,16.0,16.01,15.96,15.98,421986.0,15.8414,15.8513,15.8018,15.8216,421986.0
2025-05-12 15:15:00,15.98,15.98,15.96,15.97,152117.0,15.8216,15.8216,15.8018,15.8117,152117.0
2025-05-12 15:20:00,15.97,15.98,15.96,15.96,180504.0,15.8117,15.8216,15.8018,15.8018,180504.0
2025-05-12 15:25:00,15.96,15.97,15.92,15.92,264551.0,15.8018,15.8117,15.7622,15.7622,264551.0
2025-05-12 15:30:00,15.92,15.94,15.91,15.94,389445.0,15.7622,15.782,15.7523,15.782,389445.0
2025-05-12 15:35:00,15.94,15.95,15.93,15.94,170511.0,15.782,15.7919,15.7721,15.782,170511.0
2025-05-12 15:40:00,15.94,15.95,15.92,15.95,239271.0,15.782,15.7919,15.7622,15.7919,239271.0
2025-05-12 15:45:00,15.94,15.95,15.92,15.92,330323.0,15.782,15.7919,15.7622,15.7622,330323.0
2025-05-12 15:50:00,15.93,15.95,15.92,15.95,743353.0,15.7721,15.7919,15.7622,15.7919,743353.0
2025-05-12 15:55:00,15.94,15.94,15.92,15.93,1501720.0,15.782,15.782,15.7622,15.7721,1501720.0
2025-05-13 09:30:00,15.97,15.99,15.9,15.91,161361.0,15.8117,15.8315,15.7424,15.7523,161361.0
2025-05-13 09:35:00,15.91,15.94,15.89,15.94,140795.0,15.7523,15.782,15.7325,15.782,140795.0
2025-05-13 09:40:00,15.94,15.94,15.9,15.91,91726.0,15.782,15.782,15.7424,15.7523,91726.0
2025-05-13 09:45:00,15.91,15.95,15.91,15.93,58893.0,15.7523,15.7919,15.7523,15.7721,58893.0
2025-05-13 09:50:00,15.94,15.94,15.9,15.9,49420.0,15.782,15.782,15.7424,15.7424,49420.0
2025-05-13 09:55:00,15.9,15.95,15.88,15.93,105071.0,15.7424,15.7919,15.7226,15.7721,105071.0
2025-05-13 10:00:00,15.93,15.97,15.92,15.97,144775.0,15.7721,15.8117,15.7622,15.8117,144775.0
2025-05-13 10:05:00,15.97,15.97,15.92,15.92,98018.0,15.8117,15.8117,15.7622,15.7622,98018.0
2025-05-13 10:10:00,15.93,15.99,15.92,15.99,136420.0,15.7721,15.8315,15.7622,15.8315,136420.0
2025-05-13 10:15:00,15.99,16.02,15.97,16.0,130273.0,15.8315,15.8612,15.8117,15.8414,130273.0
2025-05-13 10:20:00,15.99,16.01,15.98,15.99,370902.0,15.8315,15.8513,15.8216,15.8315,370902.0
2025-05-13 10:25:00,15.99,16.02,15.98,16.0,480262.0,15.8315,15.8612,15.8216,15.8414,480262.0
2025-05-13 10:30:00,16.0,16.01,15.98,15.99,528623.0,15.8414,15.8513,15.8216,15.8315,528623.0
2025-05-13 10:35:00,16.0,16.01,15.99,16.0,203641.0,15.8414,15.8513,15.8315,15.8414,203641.0
2025-05-13 10:40:00,16.0,16.01,15.98,15.99,348305.0,15.8414,15.8513,15.8216,15.8315,348305.0
2025-05-13 10:45:00,15.99,16.02,15.99,16.0,133411.0,15.8315,15.8612,15.8315,15.8414,133411.0
2025-05-13 10:50:00,16.0,16.03,16.0,16.02,105803.0,15.8414,15.8711,15.8414,15.8612,105803.0
2025-05-13 10:55:00,16.03,16.05,16.02,16.04,142813.0,15.8711,15.8909,15.8612,15.881,142813.0
2025-05-13 11:00:00,16.04,16.06,16.02,16.05,245847.0,15.881,15.9008,15.8612,15.8909,245847.0
2025-05-13 11:05:00,16.05,16.09,16.05,16.09,745742.0,15.8909,15.9305,15.8909,15.9305,745742.0
2025-05-13 11:10:00,16.09,16.11,16.08,16.08,283477.0,15.9305,15.9503,15.9206,15.9206,283477.0
2025-05-13 11:15:00,16.08,16.11,16.08,16.09,397536.0,15.9206,15.9503,15.9206,15.9305,397536.0
2025-05-13 11:20:00,16.09,16.1,16.08,16.1,235907.0,15.9305,15.9404,15.9206,15.9404,235907.0
2025-05-13 11:25:00,16.1,16.12,16.09,16.11,176666.0,15.9404,15.9602,15.9305,15.9503,176666.0
2025-05-13 11:30:00,16.11,16.12,16.08,16.12,599865.0,15.9503,15.9602,15.9206,15.9602,599865.0
2025-05-13 11:35:00,16.12,16.14,16.1,16.13,402720.0,15.9602,15.98,15.9404,15.9701,402720.0
2025-05-13 11:40:00,16.13,16.16,16.12,16.15,841749.0,15.9701,15.9998,15.9602,15.9899,841749.0
2025-05-13 11:45:00,16.14,16.17,16.14,16.16,409324.0,15.98,16.0097,15.98,15.9998,409324.0
2025-05-13 11:50:00,16.15,16.16,16.11,16.11,479168.0,15.9899,15.9998,15.9503,15.9503,479168.0
2025-05-13 11:55:00,16.12,16.13,16.11,16.12,254650.0,15.9602,15.9701,15.9503,15.9602,254650.0
2025-05-13 12:00:00,16.12,16.12,16.07,16.07,505541.0,15.9602,15.9602,15.9107,15.9107,505541.0
2025-05-13 12:05:00,16.07,16.09,16.06,16.09,222605.0,15.9107,15.9305,15.9008,15.9305,222605.0
2025-05-13 12:10:00,16.08,16.1,16.06,16.09,276730.0,15.9206,15.9404,15.9008,15.9305,276730.0
2025-05-13 12:15:00,16.09,16.09,16.05,16.05,190936.0,15.9305,15.9305,15.8909,15.8909,190936.0
2025-05-13 12:20:00,16.05,16.08,16.05,16.07,112400.0,15.8909,15.9206,15.8909,15.9107,112400.0
2025-05-13 12:25:00,16.07,16.09,16.06,16.07,233499.0,15.9107,15.9305,15.9008,15.9107,233499.0
2025-05-13 12:30:00,16.07,16.07,16.05,16.06,52401.0,15.9107,15.9107,15.8909,15.9008,52401.0
2025-05-13 12:35:00,16.05,16.08,16.05,16.07,215936.0,15.8909,15.9206,15.8909,15.9107,215936.0
2025-05-13 12:40:00,16.07,16.08,16.05,16.07,121367.0,15.9107,15.9206,15.8909,15.9107,121367.0
2025-05-13 12:45:00,16.07,16.1,16.07,16.09,138949.0,15.9107,15.9404,15.9107,15.9305,138949.0
2025-05-13 12:50:00,16.09,16.09,16.07,16.07,42821.0,15.9305,15.9305,15.9107,15.9107,42821.0
2025-05-13 12:55:00,16.07,16.09,16.05,16.05,133592.0,15.9107,15.9305,15.8909,15.8909,133592.0
2025-05-13 13:00:00,16.06,16.08,16.05,16.06,249293.0,15.9008,15.9206,15.8909,15.9008,249293.0
2025-05-13 13:05:00,16.05,16.07,16.05,16.06,230075.0,15.8909,15.9107,15.8909,15.9008,230075.0
2025-05-13 13:10:00,16.06,16.07,16.05,16.07,185379.0,15.9008,15.9107,15.8909,15.9107,185379.0
2025-05-13 13:15:00,16.07,16.09,16.06,16.09,126936.0,15.9107,15.9305,15.9008,15.9305,126936.0
2025-05-13 13:20:00,16.09,16.09,16.08,16.09,59673.0,15.9305,15.9305,15.9206,15.9305,59673.0
2025-05-13 13:25:00,16.09,16.1,16.08,16.09,86990.0,15.9305,15.9404,15.9206,15.9305,86990.0
2025-05-13 13:30:00,16.09,16.11,16.08,16.11,134044.0,15.9305,15.9503,15.9206,15.9503,134044.0
2025-05-13 13:35:00,16.11,16.11,16.08,16.09,53996.0,15.9503,15.9503,15.9206,15.9305,53996.0
2025-05-13 13:40:00,16.09,16.09,16.06,16.08,233877.0,15.9305,15.9305,15.9008,15.9206,233877.0
2025-05-13 13:45:00,16.08,16.09,16.06,16.09,236891.0,15.9206,15.9305,15.9008,15.9305,236891.0
2025-05-13 13:50:00,16.09,16.09,16.07,16.07,189870.0,15.9305,15.9305,15.9107,15.9107,189870.0
2025-05-13 13:55:00,16.07,16.07,16.05,16.05,84713.0,15.9107,15.9107,15.8909,15.8909,84713.0
2025-05-13 14:00:00,16.05,16.08,16.05,16.07,88508.0,15.8909,15.9206,15.8909,15.9107,88508.0
2025-05-13 14:05:00,16.08,16.09,16.06,16.07,206348.0,15.9206,15.9305,15.9008,15.9107,206348.0
2025-05-13 14:10:00,16.07,16.08,16.06,16.07,26002.0,15.9107,15.9206,15.9008,15.9107,26002.0
2025-05-13 14:15:00,16.07,16.09,16.07,16.08,69599.0,15.9107,15.9305,15.9107,15.9206,69599.0
2025-05-13 14:20:00,16.09,16.1,16.08,16.1,55536.0,15.9305,15.9404,15.9206,15.9404,55536.0
2025-05-13 14:25:00,16.1,16.1,16.07,16.07,45426.0,15.9404,15.9404,15.9107,15.9107,45426.0
2025-05-13 14:30:00,16.07,16.09,16.06,16.09,164626.0,15.9107,15.9305,15.9008,15.9305,164626.0
2025-05-13 14:35:00,16.08,16.1,16.07,16.07,50047.0,15.9206,15.9404,15.9107,15.9107,50047.0
2025-05-13 14:40:00,16.07,16.08,16.06,16.07,192456.0,15.9107,15.9206,15.9008,15.9107,192456.0
2025-05-13 14:45:00,16.07,16.09,16.06,16.08,246980.0,15.9107,15.9305,15.9008,15.9206,246980.0
2025-05-13 14:50:00,16.09,16.09,16.07,16.09,186614.0,15.9305,15.9305,15.9107,15.9305,186614.0
2025-05-13 14:55:00,16.09,16.1,16.08,16.1,166255.0,15.9305,15.9404,15.9206,15.9404,166255.0
2025-05-13 15:00:00,16.1,16.11,16.08,16.11,333640.0,15.9404,15.9503,15.9206,15.9503,333640.0
2025-05-13 15:05:00,16.11,16.12,16.1,16.11,127577.0,15.9503,15.9602,15.9404,15.9503,127577.0
2025-05-13 15:10:00,16.11,16.13,16.1,16.13,294625.0,15.9503,15.9701,15.9404,15.9701,294625.0
2025-05-13 15:15:00,16.13,16.13,16.11,16.11,152588.0,15.9701,15.9701,15.9503,15.9503,152588.0
2025-05-13 15:20:00,16.11,16.12,16.09,16.1,93749.0,15.9503,15.9602,15.9305,15.9404,93749.0
2025-05-13 15:25:00,16.1,16.1,16.07,16.07,249886.0,15.9404,15.9404,15.9107,15.9107,249886.0
2025-05-13 15:30:00,16.07,16.12,16.07,16.11,338989.0,15.9107,15.9602,15.9107,15.9503,338989.0
2025-05-13 15:35:00,16.11,16.13,16.1,16.12,415695.0,15.9503,15.9701,15.9404,15.9602,415695.0
2025-05-13 15:40:00,16.12,16.12,16.1,16.12,154210.0,15.9602,15.9602,15.9404,15.9602,154210.0
2025-05-13 15:45:00,16.12,16.13,16.1,16.11,171611.0,15.9602,15.9701,15.9404,15.9503,171611.0
2025-05-13 15:50:00,16.11,16.12,16.08,16.1,565109.0,15.9503,15.9602,15.9206,15.9404,565109.0
2025-05-13 15:55:00,16.09,16.1,16.07,16.08,790787.0,15.9305,15.9404,15.9107,15.9206,790787.0
2025-05-14 09:30:00,16.07,16.07,15.99,16.03,209497.0,15.9107,15.9107,15.8315,15.8711,209497.0
2025-05-14 09:35:00,16.03,16.07,16.01,16.05,105503.0,15.8711,15.9107,15.8513,15.8909,105503.0
2025-05-14 09:40:00,16.05,16.1,16.05,16.07,111438.0,15.8909,15.9404,15.8909,15.9107,111438.0
2025-05-14 09:45:00,16.07,16.07,16.02,16.06,118277.0,15.9107,15.9107,15.8612,15.9008,118277.0
2025-05-14 09:50:00,16.06,16.06,16.02,16.05,266760.0,15.9008,15.9008,15.8612,15.8909,266760.0
2025-05-14 09:55:00,16.04,16.05,16.01,16.04,202844.0,15.881,15.8909,15.8513,15.881,202844.0
2025-05-14 10:00:00,16.04,16.07,16.02,16.07,266917.0,15.881,15.9107,15.8612,15.9107,266917.0
2025-05-14 10:05:00,16.07,16.09,16.04,16.05,414132.0,15.9107,15.9305,15.881,15.8909,414132.0
2025-05-14 10:10:00,16.05,16.05,16.01,16.02,299554.0,15.8909,15.8909,15.8513,15.8612,299554.0
2025-05-14 10:15:00,16.01,16.01,15.98,16.01,374000.0,15.8513,15.8513,15.8216,15.8513,374000.0
2025-05-14 10:20:00,16.0,16.04,15.99,16.03,205185.0,15.8414,15.881,15.8315,15.8711,205185.0
2025-05-14 10:25:00,16.03,16.03,16.0,16.0,201678.0,15.8711,15.8711,15.8414,15.8414,201678.0
2025-05-14 10:30:00,16.0,16.03,16.0,16.03,146191.0,15.8414,15.8711,15.8414,15.8711,146191.0
2025-05-14 10:35:00,16.03,16.04,16.01,16.03,374220.0,15.8711,15.881,15.8513,15.8711,374220.0
2025-05-14 10:40:00,16.03,16.04,16.01,16.04,216184.0,15.8711,15.881,15.8513,15.881,216184.0
2025-05-14 10:45:00,16.04,16.04,16.02,16.02,54240.0,15.881,15.881,15.8612,15.8612,54240.0
2025-05-14 10:50:00,16.03,16.06,16.01,16.05,377860.0,15.8711,15.9008,15.8513,15.8909,377860.0
2025-05-14 10:55:00,16.06,16.06,16.03,16.04,180239.0,15.9008,15.9008,15.8711,15.881,180239.0
2025-05-14 11:00:00,16.04,16.04,16.0,16.01,310744.0,15.881,15.881,15.8414,15.8513,310744.0
2025-05-14 11:05:00,16.0,16.03,15.99,16.02,376033.0,15.8414,15.8711,15.8315,15.8612,376033.0
2025-05-14 11:10:00,16.03,16.07,16.01,16.05,487261.0,15.8711,15.9107,15.8513,15.8909,487261.0
2025-05-14 11:15:00,16.05,16.07,16.04,16.04,214564.0,15.8909,15.9107,15.881,15.881,214564.0
2025-05-14 11:20:00,16.05,16.08,16.04,16.07,241298.0,15.8909,15.9206,15.881,15.9107,241298.0
2025-05-14 11:25:00,16.07,16.08,16.06,16.07,100416.0,15.9107,15.9206,15.9008,15.9107,100416.0
2025-05-14 11:30:00,16.07,16.1,16.07,16.1,212984.0,15.9107,15.9404,15.9107,15.9404,212984.0
2025-05-14 11:35:00,16.09,16.1,16.07,16.08,143281.0,15.9305,15.9404,15.9107,15.9206,143281.0
2025-05-14 11:40:00,16.07,16.1,16.07,16.1,291784.0,15.9107,15.9404,15.9107,15.9404,291784.0
2025-05-14 11:45:00,16.1,16.11,16.09,16.09,199359.0,15.9404,15.9503,15.9305,15.9305,199359.0
2025-05-14 11:50:00,16.1,16.1,16.07,16.08,166816.0,15.9404,15.9404,15.9107,15.9206,166816.0
2025-05-14 11:55:00,16.08,16.09,16.06,16.07,165012.0,15.9206,15.9305,15.9008,15.9107,165012.0
2025-05-14 12:00:00,16.07,16.09,16.05,16.09,432923.0,15.9107,15.9305,15.8909,15.9305,432923.0
2025-05-14 12:05:00,16.09,16.1,16.08,16.1,225403.0,15.9305,15.9404,15.9206,15.9404,225403.0
2025-05-14 12:10:00,16.1,16.11,16.08,16.1,259069.0,15.9404,15.9503,15.9206,15.9404,259069.0
2025-05-14 12:15:00,16.1,16.11,16.08,16.11,313767.0,15.9404,15.9503,15.9206,15.9503,313767.0
2025-05-14 12:20:00,16.11,16.11,16.09,16.1,223259.0,15.9503,15.9503,15.9305,15.9404,223259.0
2025-05-14 12:25:00,16.1,16.1,16.08,16.08,195572.0,15.9404,15.9404,15.9206,15.9206,195572.0
2025-05-14 12:30:00,16.09,16.11,16.08,16.1,165472.0,15.9305,15.9503,15.9206,15.9404,165472.0
2025-05-14 12:35:00,16.1,16.11,16.07,16.07,232414.0,15.9404,15.9503,15.9107,15.9107,232414.0
2025-05-14 12:40:00,16.07,16.09,16.07,16.07,309813.0,15.9107,15.9305,15.9107,15.9107,309813.0
2025-05-14 12:45:00,16.08,16.09,16.06,16.07,248798.0,15.9206,15.9305,15.9008,15.9107,248798.0
2025-05-14 12:50:00,16.07,16.07,16.05,16.05,164024.0,15.9107,15.9107,15.8909,15.8909,164024.0
2025-05-14 12:55:00,16.05,16.06,16.04,16.05,146773.0,15.8909,15.9008,15.881,15.8909,146773.0
2025-05-14 13:00:00,16.06,16.06,16.04,16.05,276396.0,15.9008,15.9008,15.881,15.8909,276396.0
2025-05-14 13:05:00,16.05,16.07,16.05,16.07,94661.0,15.8909,15.9107,15.8909,15.9107,94661.0
2025-05-14 13:10:00,16.07,16.07,16.04,16.05,187062.0,15.9107,15.9107,15.881,15.8909,187062.0
2025-05-14 13:15:00,16.05,16.06,16.02,16.03,363099.0,15.8909,15.9008,15.8612,15.8711,363099.0
2025-05-14 13:20:00,16.03,16.04,16.01,16.03,319006.0,15.8711,15.881,15.8513,15.8711,319006.0
2025-05-14 13:25:00,16.03,16.05,16.02,16.04,156240.0,15.8711,15.8909,15.8612,15.881,156240.0
2025-05-14 13:30:00,16.04,16.06,16.03,16.05,229515.0,15.881,15.9008,15.8711,15.8909,229515.0
2025-05-14 13:35:00,16.05,16.08,16.05,16.07,128492.0,15.8909,15.9206,15.8909,15.9107,128492.0
2025-05-14 13:40:00,16.07,16.09,16.07,16.09,260184.0,15.9107,15.9305,15.9107,15.9305,260184.0
2025-05-14 13:45:00,16.09,16.1,16.07,16.07,147828.0,15.9305,15.9404,15.9107,15.9107,147828.0
2025-05-14 13:50:00,16.08,16.09,16.07,16.09,114106.0,15.9206,15.9305,15.9107,15.9305,114106.0
2025-05-14 13:55:00,16.09,16.1,16.08,16.1,113114.0,15.9305,15.9404,15.9206,15.9404,113114.0
2025-05-14 14:00:00,16.1,16.1,16.08,16.09,60823.0,15.9404,15.9404,15.9206,15.9305,60823.0
2025-05-14 14:05:00,16.09,16.1,16.08,16.1,72214.0,15.9305,15.9404,15.9206,15.9404,72214.0
2025-05-14 14:10:00,16.1,16.1,16.05,16.05,189752.0,15.9404,15.9404,15.8909,15.8909,189752.0
2025-05-14 14:15:00,16.05,16.07,16.04,16.06,308652.0,15.8909,15.9107,15.881,15.9008,308652.0
2025-05-14 14:20:00,16.07,16.07,16.04,16.05,56902.0,15.9107,15.9107,15.881,15.8909,56902.0
2025-05-14 14:25:00,16.05,16.06,16.03,16.04,175388.0,15.8909,15.9008,15.8711,15.881,175388.0
2025-05-14 14:30:00,16.04,16.08,16.03,16.07,376872.0,15.881,15.9206,15.8711,15.9107,376872.0
2025-05-14 14:35:00,16.07,16.08,16.05,16.07,235814.0,15.9107,15.9206,15.8909,15.9107,235814.0
2025-05-14 14:40:00,16.07,16.08,16.06,16.08,110228.0,15.9107,15.9206,15.9008,15.9206,110228.0
2025-05-14 14:45:00,16.07,16.08,16.05,16.05,151907.0,15.9107,15.9206,15.8909,15.8909,151907.0
2025-05-14 14:50:00,16.05,16.06,16.05,16.05,42088.0,15.8909,15.9008,15.8909,15.8909,42088.0
2025-05-14 14:55:00,16.05,16.06,16.04,16.05,173830.0,15.8909,15.9008,15.881,15.8909,173830.0
2025-05-14 15:00:00,16.05,16.07,16.05,16.05,156271.0,15.8909,15.9107,15.8909,15.8909,156271.0
2025-05-14 15:05:00,16.05,16.07,16.05,16.07,255575.0,15.8909,15.9107,15.8909,15.9107,255575.0
2025-05-14 15:10:00,16.07,16.08,16.06,16.07,88329.0,15.9107,15.9206,15.9008,15.9107,88329.0
2025-05-14 15:15:00,16.07,16.08,16.06,16.07,112663.0,15.9107,15.9206,15.9008,15.9107,112663.0
2025-05-14 15:20:00,16.08,16.08,16.05,16.07,223279.0,15.9206,15.9206,15.8909,15.9107,223279.0
2025-05-14 15:25:00,16.06,16.09,16.05,16.07,259155.0,15.9008,15.9305,15.8909,15.9107,259155.0
2025-05-14 15:30:00,16.07,16.1,16.07,16.08,183561.0,15.9107,15.9404,15.9107,15.9206,183561.0
2025-05-14 15:35:00,16.09,16.1,16.08,16.1,224330.0,15.9305,15.9404,15.9206,15.9404,224330.0
2025-05-14 15:40:00,16.1,16.1,16.09,16.1,103565.0,15.9404,15.9404,15.9305,15.9404,103565.0
2025-05-14 15:45:00,16.1,16.1,16.08,16.1,217006.0,15.9404,15.9404,15.9206,15.9404,217006.0
2025-05-14 15:50:00,16.1,16.15,16.09,16.14,618371.0,15.9404,15.9899,15.9305,15.98,618371.0
2025-05-14 15:55:00,16.14,16.15,16.07,16.07,1305480.0,15.98,15.9899,15.9107,15.9107,1305480.0
2025-05-15 09:30:00,16.13,16.13,16.05,16.1,186703.0,15.9701,15.9701,15.8909,15.9404,186703.0
2025-05-15 09:35:00,16.1,16.15,16.09,16.14,240872.0,15.9404,15.9899,15.9305,15.98,240872.0
2025-05-15 09:40:00,16.14,16.15,16.11,16.15,172843.0,15.98,15.9899,15.9503,15.9899,172843.0
2025-05-15 09:45:00,16.15,16.15,16.08,16.09,281177.0,15.9899,15.9899,15.9206,15.9305,281177.0
2025-05-15 09:50:00,16.1,16.1,16.03,16.06,207146.0,15.9404,15.9404,15.8711,15.9008,207146.0
2025-05-15 09:55:00,16.06,16.06,16.03,16.04,236016.0,15.9008,15.9008,15.8711,15.881,236016.0
2025-05-15 10:00:00,16.04,16.07,16.01,16.05,475078.0,15.881,15.9107,15.8513,15.8909,475078.0
2025-05-15 10:05:00,16.04,16.05,15.98,16.0,559399.0,15.881,15.8909,15.8216,15.8414,559399.0
2025-05-15 10:10:00,16.0,16.03,15.98,16.02,1021215.0,15.8414,15.8711,15.8216,15.8612,1021215.0
2025-05-15 10:15:00,16.02,16.04,15.99,16.03,502460.0,15.8612,15.881,15.8315,15.8711,502460.0
2025-05-15 10:20:00,16.04,16.05,16.01,16.04,567760.0,15.881,15.8909,15.8513,15.881,567760.0
2025-05-15 10:25:00,16.04,16.04,15.99,16.0,525098.0,15.881,15.881,15.8315,15.8414,525098.0
2025-05-15 10:30:00,16.0,16.0,15.96,15.97,620885.0,15.8414,15.8414,15.8018,15.8117,620885.0
2025-05-15 10:35:00,15.97,15.98,15.94,15.97,361894.0,15.8117,15.8216,15.782,15.8117,361894.0
2025-05-15 10:40:00,15.97,16.0,15.96,15.99,341972.0,15.8117,15.8414,15.8018,15.8315,341972.0
2025-05-15 10:45:00,15.99,16.0,15.96,15.97,241853.0,15.8315,15.8414,15.8018,15.8117,241853.0
2025-05-15 10:50:00,15.96,15.98,15.96,15.98,242089.0,15.8018,15.8216,15.8018,15.8216,242089.0
2025-05-15 10:55:00,15.98,16.0,15.97,15.98,229846.0,15.8216,15.8414,15.8117,15.8216,229846.0
2025-05-15 11:00:00,15.97,15.99,15.95,15.99,251139.0,15.8117,15.8315,15.7919,15.8315,251139.0
2025-05-15 11:05:00,15.99,16.0,15.96,15.97,250242.0,15.8315,15.8414,15.8018,15.8117,250242.0
2025-05-15 11:10:00,15.97,16.0,15.96,15.99,266833.0,15.8117,15.8414,15.8018,15.8315,266833.0
2025-05-15 11:15:00,15.99,15.99,15.97,15.98,246632.0,15.8315,15.8315,15.8117,15.8216,246632.0
2025-05-15 11:20:00,15.97,16.0,15.97,15.98,393641.0,15.8117,15.8414,15.8117,15.8216,393641.0
2025-05-15 11:25:00,15.99,15.99,15.96,15.97,320291.0,15.8315,15.8315,15.8018,15.8117,320291.0
2025-05-15 11:30:00,15.97,16.0,15.96,15.98,379030.0,15.8117,15.8414,15.8018,15.8216,379030.0
2025-05-15 11:35:00,15.98,15.99,15.97,15.98,198464.0,15.8216,15.8315,15.8117,15.8216,198464.0
2025-05-15 11:40:00,15.98,16.02,15.97,16.01,387918.0,15.8216,15.8612,15.8117,15.8513,387918.0
2025-05-15 11:45:00,16.0,16.02,16.0,16.0,159953.0,15.8414,15.8612,15.8414,15.8414,159953.0
2025-05-15 11:50:00,16.0,16.0,15.99,16.0,97777.0,15.8414,15.8414,15.8315,15.8414,97777.0
2025-05-15 11:55:00,16.0,16.01,15.99,16.0,93935.0,15.8414,15.8513,15.8315,15.8414,93935.0
2025-05-15 12:00:00,16.0,16.01,15.99,16.0,107204.0,15.8414,15.8513,15.8315,15.8414,107204.0
2025-05-15 12:05:00,16.0,16.03,16.0,16.03,151910.0,15.8414,15.8711,15.8414,15.8711,151910.0
2025-05-15 12:10:00,16.03,16.03,16.0,16.0,127724.0,15.8711,15.8711,15.8414,15.8414,127724.0
2025-05-15 12:15:00,16.01,16.01,15.99,15.99,86295.0,15.8513,15.8513,15.8315,15.8315,86295.0
2025-05-15 12:20:00,15.99,15.99,15.97,15.99,83701.0,15.8315,15.8315,15.8117,15.8315,83701.0
2025-05-15 12:25:00,15.98,15.99,15.96,15.98,55801.0,15.8216,15.8315,15.8018,15.8216,55801.0
2025-05-15 12:30:00,15.98,16.0,15.97,15.99,69748.0,15.8216,15.8414,15.8117,15.8315,69748.0
2025-05-15 12:35:00,15.98,16.01,15.98,16.0,63760.0,15.8216,15.8513,15.8216,15.8414,63760.0
2025-05-15 12:40:00,16.0,16.01,15.99,16.0,45644.0,15.8414,15.8513,15.8315,15.8414,45644.0
2025-05-15 12:45:00,16.0,16.02,16.0,16.02,20554.0,15.8414,15.8612,15.8414,15.8612,20554.0
2025-05-15 12:50:00,16.02,16.02,16.0,16.0,33865.0,15.8612,15.8612,15.8414,15.8414,33865.0
2025-05-15 12:55:00,16.0,16.02,15.99,16.01,66370.0,15.8414,15.8612,15.8315,15.8513,66370.0
2025-05-15 13:00:00,16.01,16.01,16.0,16.01,37046.0,15.8513,15.8513,15.8414,15.8513,37046.0
2025-05-15 13:05:00,16.01,16.02,15.99,16.0,110519.0,15.8513,15.8612,15.8315,15.8414,110519.0
2025-05-15 13:10:00,16.01,16.01,15.99,16.01,164363.0,15.8513,15.8513,15.8315,15.8513,164363.0
2025-05-15 13:15:00,16.0,16.01,15.99,16.0,154853.0,15.8414,15.8513,15.8315,15.8414,154853.0
2025-05-15 13:20:00,16.0,16.02,16.0,16.01,187129.0,15.8414,15.8612,15.8414,15.8513,187129.0
2025-05-15 13:25:00,16.0,16.01,16.0,16.0,29066.0,15.8414,15.8513,15.8414,15.8414,29066.0
2025-05-15 13:30:00,16.0,16.01,15.98,15.99,190171.0,15.8414,15.8513,15.8216,15.8315,190171.0
2025-05-15 13:35:00,16.0,16.01,15.98,16.0,186893.0,15.8414,15.8513,15.8216,15.8414,186893.0
2025-05-15 13:40:00,16.0,16.02,15.99,16.0,93162.0,15.8414,15.8612,15.8315,15.8414,93162.0
2025-05-15 13:45:00,16.01,16.01,15.99,15.99,71052.0,15.8513,15.8513,15.8315,15.8315,71052.0
2025-05-15 13:50:00,15.99,16.01,15.99,16.0,29361.0,15.8315,15.8513,15.8315,15.8414,29361.0
2025-05-15 13:55:00,16.0,16.02,16.0,16.0,97613.0,15.8414,15.8612,15.8414,15.8414,97613.0
2025-05-15 14:00:00,16.0,16.04,16.0,16.04,120743.0,15.8414,15.881,15.8414,15.881,120743.0
2025-05-15 14:05:00,16.04,16.05,16.03,16.04,105701.0,15.881,15.8909,15.8711,15.881,105701.0
2025-05-15 14:10:00,16.04,16.04,16.03,16.04,55500.0,15.881,15.881,15.8711,15.881,55500.0
2025-05-15 14:15:00,16.03,16.04,16.02,16.02,124453.0,15.8711,15.881,15.8612,15.8612,124453.0
2025-05-15 14:20:00,16.02,16.04,16.01,16.03,166989.0,15.8612,15.881,15.8513,15.8711,166989.0
2025-05-15 14:25:00,16.03,16.05,16.03,16.04,87115.0,15.8711,15.8909,15.8711,15.881,87115.0
2025-05-15 14:30:00,16.05,16.06,16.04,16.05,288019.0,15.8909,15.9008,15.881,15.8909,288019.0
2025-05-15 14:35:00,16.05,16.06,16.04,16.05,102086.0,15.8909,15.9008,15.881,15.8909,102086.0
2025-05-15 14:40:00,16.05,16.06,16.04,16.05,102399.0,15.8909,15.9008,15.881,15.8909,102399.0
2025-05-15 14:45:00,16.05,16.07,16.05,16.07,180528.0,15.8909,15.9107,15.8909,15.9107,180528.0
2025-05-15 14:50:00,16.07,16.07,16.05,16.07,166263.0,15.9107,15.9107,15.8909,15.9107,166263.0
2025-05-15 14:55:00,16.06,16.08,16.06,16.07,136870.0,15.9008,15.9206,15.9008,15.9107,136870.0
2025-05-15 15:00:00,16.07,16.09,16.07,16.09,109143.0,15.9107,15.9305,15.9107,15.9305,109143.0
2025-05-15 15:05:00,16.09,16.1,16.07,16.07,163273.0,15.9305,15.9404,15.9107,15.9107,163273.0
2025-05-15 15:10:00,16.07,16.09,16.07,16.07,117122.0,15.9107,15.9305,15.9107,15.9107,117122.0
2025-05-15 15:15:00,16.07,16.1,16.07,16.1,355635.0,15.9107,15.9404,15.9107,15.9404,355635.0
2025-05-15 15:20:00,16.1,16.14,16.09,16.13,428493.0,15.9404,15.98,15.9305,15.9701,428493.0
2025-05-15 15:25:00,16.14,16.14,16.1,16.12,504452.0,15.98,15.98,15.9404,15.9602,504452.0
2025-05-15 15:30:00,16.12,16.13,16.11,16.12,223023.0,15.9602,15.9701,15.9503,15.9602,223023.0
2025-05-15 15:35:00,16.12,16.13,16.1,16.11,336563.0,15.9602,15.9701,15.9404,15.9503,336563.0
2025-05-15 15:40:00,16.11,16.11,16.07,16.09,361692.0,15.9503,15.9503,15.9107,15.9305,361692.0
2025-05-15 15:45:00,16.09,16.1,16.07,16.07,288588.0,15.9305,15.9404,15.9107,15.9107,288588.0
2025-05-15 15:50:00,16.07,16.1,16.06,16.07,618600.0,15.9107,15.9404,15.9008,15.9107,618600.0
2025-05-15 15:55:00,16.07,16.1,16.06,16.1,1091168.0,15.9107,15.9404,15.9008,15.9404,1091168.0
2025-05-16 09:30:00,16.06,16.11,16.0,16.0,417680.0,15.9008,15.9503,15.8414,15.8414,417680.0
2025-05-16 09:35:00,16.01,16.04,16.01,16.02,71687.0,15.8513,15.881,15.8513,15.8612,71687.0
2025-05-16 09:40:00,16.02,16.05,16.0,16.04,89200.0,15.8612,15.8909,15.8414,15.881,89200.0
2025-05-16 09:45:00,16.04,16.08,16.03,16.06,122751.0,15.881,15.9206,15.8711,15.9008,122751.0
2025-05-16 09:50:00,16.06,16.09,16.06,16.07,134779.0,15.9008,15.9305,15.9008,15.9107,134779.0
2025-05-16 09:55:00,16.08,16.11,16.07,16.09,132592.0,15.9206,15.9503,15.9107,15.9305,132592.0
2025-05-16 10:00:00,16.09,16.1,16.04,16.07,168390.0,15.9305,15.9404,15.881,15.9107,168390.0
2025-05-16 10:05:00,16.07,16.08,16.03,16.05,203658.0,15.9107,15.9206,15.8711,15.8909,203658.0
2025-05-16 10:10:00,16.05,16.05,16.02,16.04,161661.0,15.8909,15.8909,15.8612,15.881,161661.0
2025-05-16 10:15:00,16.03,16.05,16.03,16.04,140650.0,15.8711,15.8909,15.8711,15.881,140650.0
2025-05-16 10:20:00,16.04,16.05,16.02,16.04,315670.0,15.881,15.8909,15.8612,15.881,315670.0
2025-05-16 10:25:00,16.04,16.06,16.03,16.04,177831.0,15.881,15.9008,15.8711,15.881,177831.0
2025-05-16 10:30:00,16.04,16.05,16.02,16.05,216163.0,15.881,15.8909,15.8612,15.8909,216163.0
2025-05-16 10:35:00,16.04,16.07,16.03,16.07,235313.0,15.881,15.9107,15.8711,15.9107,235313.0
2025-05-16 10:40:00,16.07,16.08,16.06,16.06,192399.0,15.9107,15.9206,15.9008,15.9008,192399.0
2025-05-16 10:45:00,16.07,16.08,16.06,16.08,266227.0,15.9107,15.9206,15.9008,15.9206,266227.0
2025-05-16 10:50:00,16.07,16.09,16.06,16.09,375886.0,15.9107,15.9305,15.9008,15.9305,375886.0
2025-05-16 10:55:00,16.09,16.11,16.08,16.11,188907.0,15.9305,15.9503,15.9206,15.9503,188907.0
2025-05-16 11:00:00,16.1,16.12,16.09,16.12,144946.0,15.9404,15.9602,15.9305,15.9602,144946.0
2025-05-16 11:05:00,16.12,16.13,16.11,16.13,332999.0,15.9602,15.9701,15.9503,15.9701,332999.0
2025-05-16 11:10:00,16.13,16.14,16.12,16.12,177344.0,15.9701,15.98,15.9602,15.9602,177344.0
2025-05-16 11:15:00,16.12,16.13,16.1,16.12,105431.0,15.9602,15.9701,15.9404,15.9602,105431.0
2025-05-16 11:20:00,16.12,16.12,16.1,16.12,93856.0,15.9602,15.9602,15.9404,15.9602,93856.0
2025-05-16 11:25:00,16.12,16.12,16.11,16.11,210282.0,15.9602,15.9602,15.9503,15.9503,210282.0
2025-05-16 11:30:00,16.12,16.13,16.11,16.13,189238.0,15.9602,15.9701,15.9503,15.9701,189238.0
2025-05-16 11:35:00,16.13,16.15,16.12,16.15,110702.0,15.9701,15.9899,15.9602,15.9899,110702.0
2025-05-16 11:40:00,16.14,16.16,16.13,16.14,94594.0,15.98,15.9998,15.9701,15.98,94594.0
2025-05-16 11:45:00,16.15,16.16,16.13,16.14,195650.0,15.9899,15.9998,15.9701,15.98,195650.0
2025-05-16 11:50:00,16.14,16.16,16.13,16.16,165276.0,15.98,15.9998,15.9701,15.9998,165276.0
2025-05-16 11:55:00,16.16,16.17,16.14,16.16,133227.0,15.9998,16.0097,15.98,15.9998,133227.0
2025-05-16 12:00:00,16.15,16.17,16.14,16.16,194781.0,15.9899,16.0097,15.98,15.9998,194781.0
2025-05-16 12:05:00,16.16,16.18,16.15,16.18,96240.0,15.9998,16.0196,15.9899,16.0196,96240.0
2025-05-16 12:10:00,16.18,16.18,16.17,16.18,163205.0,16.0196,16.0196,16.0097,16.0196,163205.0
2025-05-16 12:15:00,16.18,16.19,16.17,16.17,105047.0,16.0196,16.0295,16.0097,16.0097,105047.0
2025-05-16 12:20:00,16.18,16.18,16.16,16.16,42632.0,16.0196,16.0196,15.9998,15.9998,42632.0
2025-05-16 12:25:00,16.16,16.17,16.14,16.14,38116.0,15.9998,16.0097,15.98,15.98,38116.0
2025-05-16 12:30:00,16.14,16.16,16.14,16.15,104233.0,15.98,15.9998,15.98,15.9899,104233.0
2025-05-16 12:35:00,16.14,16.16,16.14,16.16,48569.0,15.98,15.9998,15.98,15.9998,48569.0
2025-05-16 12:40:00,16.16,16.17,16.14,16.14,38054.0,15.9998,16.0097,15.98,15.98,38054.0
2025-05-16 12:45:00,16.15,16.16,16.14,16.15,149077.0,15.9899,15.9998,15.98,15.9899,149077.0
2025-05-16 12:50:00,16.14,16.17,16.14,16.16,135150.0,15.98,16.0097,15.98,15.9998,135150.0
2025-05-16 12:55:00,16.16,16.18,16.16,16.16,146207.0,15.9998,16.0196,15.9998,15.9998,146207.0
2025-05-16 13:00:00,16.16,16.19,16.16,16.19,156999.0,15.9998,16.0295,15.9998,16.0295,156999.0
2025-05-16 13:05:00,16.19,16.2,16.18,16.19,117574.0,16.0295,16.0394,16.0196,16.0295,117574.0
2025-05-16 13:10:00,16.19,16.2,16.18,16.19,57535.0,16.0295,16.0394,16.0196,16.0295,57535.0
2025-05-16 13:15:00,16.19,16.21,16.18,16.2,217125.0,16.0295,16.0493,16.0196,16.0394,217125.0
2025-05-16 13:20:00,16.19,16.21,16.19,16.21,90828.0,16.0295,16.0493,16.0295,16.0493,90828.0
2025-05-16 13:25:00,16.2,16.21,16.19,16.2,86479.0,16.0394,16.0493,16.0295,16.0394,86479.0
2025-05-16 13:30:00,16.2,16.21,16.19,16.21,27244.0,16.0394,16.0493,16.0295,16.0493,27244.0
2025-05-16 13:35:00,16.21,16.21,16.19,16.19,130121.0,16.0493,16.0493,16.0295,16.0295,130121.0
2025-05-16 13:40:00,16.2,16.2,16.17,16.19,154971.0,16.0394,16.0394,16.0097,16.0295,154971.0
2025-05-16 13:45:00,16.18,16.2,16.18,16.2,166747.0,16.0196,16.0394,16.0196,16.0394,166747.0
2025-05-16 13:50:00,16.2,16.2,16.17,16.18,125734.0,16.0394,16.0394,16.0097,16.0196,125734.0
2025-05-16 13:55:00,16.17,16.19,16.17,16.19,100226.0,16.0097,16.0295,16.0097,16.0295,100226.0
2025-05-16 14:00:00,16.19,16.21,16.18,16.21,79327.0,16.0295,16.0493,16.0196,16.0493,79327.0
2025-05-16 14:05:00,16.21,16.21,16.18,16.19,42313.0,16.0493,16.0493,16.0196,16.0295,42313.0
2025-05-16 14:10:00,16.19,16.19,16.18,16.19,101389.0,16.0295,16.0295,16.0196,16.0295,101389.0
2025-05-16 14:15:00,16.19,16.2,16.18,16.2,31731.0,16.0295,16.0394,16.0196,16.0394,31731.0
2025-05-16 14:20:00,16.2,16.2,16.19,16.2,71011.0,16.0394,16.0394,16.0295,16.0394,71011.0
2025-05-16 14:25:00,16.2,16.2,16.19,16.19,28676.0,16.0394,16.0394,16.0295,16.0295,28676.0
2025-05-16 14:30:00,16.19,16.2,16.18,16.2,85370.0,16.0295,16.0394,16.0196,16.0394,85370.0
2025-05-16 14:35:00,16.2,16.2,16.18,16.2,118736.0,16.0394,16.0394,16.0196,16.0394,118736.0
2025-05-16 14:40:00,16.2,16.22,16.19,16.21,78047.0,16.0394,16.0592,16.0295,16.0493,78047.0
2025-05-16 14:45:00,16.22,16.23,16.21,16.23,47678.0,16.0592,16.0691,16.0493,16.0691,47678.0
2025-05-16 14:50:00,16.23,16.23,16.2,16.21,230825.0,16.0691,16.0691,16.0394,16.0493,230825.0
2025-05-16 14:55:00,16.21,16.22,16.2,16.21,119066.0,16.0493,16.0592,16.0394,16.0493,119066.0
2025-05-16 15:00:00,16.21,16.21,16.19,16.2,204502.0,16.0493,16.0493,16.0295,16.0394,204502.0
2025-05-16 15:05:00,16.2,16.21,16.19,16.21,59116.0,16.0394,16.0493,16.0295,16.0493,59116.0
2025-05-16 15:10:00,16.21,16.21,16.18,16.19,71131.0,16.0493,16.0493,16.0196,16.0295,71131.0
2025-05-16 15:15:00,16.19,16.2,16.19,16.19,44847.0,16.0295,16.0394,16.0295,16.0295,44847.0
2025-05-16 15:20:00,16.19,16.2,16.17,16.18,204685.0,16.0295,16.0394,16.0097,16.0196,204685.0
2025-05-16 15:25:00,16.18,16.19,16.17,16.18,134821.0,16.0196,16.0295,16.0097,16.0196,134821.0
2025-05-16 15:30:00,16.18,16.2,16.17,16.19,505110.0,16.0196,16.0394,16.0097,16.0295,505110.0
2025-05-16 15:35:00,16.19,16.19,16.17,16.18,260266.0,16.0295,16.0295,16.0097,16.0196,260266.0
2025-05-16 15:40:00,16.18,16.18,16.17,16.18,100727.0,16.0196,16.0196,16.0097,16.0196,100727.0
2025-05-16 15:45:00,16.18,16.19,16.16,16.18,386338.0,16.0196,16.0295,15.9998,16.0196,386338.0
2025-05-16 15:50:00,16.17,16.21,16.16,16.2,469280.0,16.0097,16.0493,15.9998,16.0394,469280.0
2025-05-16 15:55:00,16.2,16.2,16.16,16.16,654579.0,16.0394,16.0394,15.9998,15.9998,654579.0
2025-05-19 09:30:00,16.0,16.05,15.96,16.05,133416.0,15.8414,15.8909,15.8018,15.8909,133416.0
2025-05-19 09:35:00,16.05,16.08,16.03,16.05,121505.0,15.8909,15.9206,15.8711,15.8909,121505.0
2025-05-19 09:40:00,16.05,16.09,16.04,16.06,146503.0,15.8909,15.9305,15.881,15.9008,146503.0
2025-05-19 09:45:00,16.06,16.09,16.03,16.08,169244.0,15.9008,15.9305,15.8711,15.9206,169244.0
2025-05-19 09:50:00,16.08,16.1,16.06,16.09,115427.0,15.9206,15.9404,15.9008,15.9305,115427.0
2025-05-19 09:55:00,16.09,16.1,16.08,16.09,52336.0,15.9305,15.9404,15.9206,15.9305,52336.0
2025-05-19 10:00:00,16.09,16.12,16.08,16.12,181385.0,15.9305,15.9602,15.9206,15.9602,181385.0
2025-05-19 10:05:00,16.12,16.14,16.11,16.13,279068.0,15.9602,15.98,15.9503,15.9701,279068.0
2025-05-19 10:10:00,16.14,16.16,16.13,16.15,165627.0,15.98,15.9998,15.9701,15.9899,165627.0
2025-05-19 10:15:00,16.14,16.18,16.14,16.16,191381.0,15.98,16.0196,15.98,15.9998,191381.0
2025-05-19 10:20:00,16.16,16.17,16.13,16.14,122782.0,15.9998,16.0097,15.9701,15.98,122782.0
2025-05-19 10:25:00,16.14,16.14,16.09,16.11,341249.0,15.98,15.98,15.9305,15.9503,341249.0
2025-05-19 10:30:00,16.12,16.16,16.1,16.14,473912.0,15.9602,15.9998,15.9404,15.98,473912.0
2025-05-19 10:35:00,16.14,16.15,16.14,16.14,417139.0,15.98,15.9899,15.98,15.98,417139.0
2025-05-19 10:40:00,16.14,16.16,16.12,16.14,243041.0,15.98,15.9998,15.9602,15.98,243041.0
2025-05-19 10:45:00,16.14,16.14,16.11,16.12,426610.0,15.98,15.98,15.9503,15.9602,426610.0
2025-05-19 10:50:00,16.12,16.15,16.11,16.14,305521.0,15.9602,15.9899,15.9503,15.98,305521.0
2025-05-19 10:55:00,16.14,16.14,16.1,16.11,392258.0,15.98,15.98,15.9404,15.9503,392258.0
2025-05-19 11:00:00,16.11,16.14,16.1,16.14,463726.0,15.9503,15.98,15.9404,15.98,463726.0
2025-05-19 11:05:00,16.13,16.14,16.12,16.13,249657.0,15.9701,15.98,15.9602,15.9701,249657.0
2025-05-19 11:10:00,16.14,16.14,16.07,16.08,622114.0,15.98,15.98,15.9107,15.9206,622114.0
2025-05-19 11:15:00,16.08,16.09,16.05,16.08,848410.0,15.9206,15.9305,15.8909,15.9206,848410.0
2025-05-19 11:20:00,16.07,16.1,16.07,16.09,364159.0,15.9107,15.9404,15.9107,15.9305,364159.0
2025-05-19 11:25:00,16.09,16.09,16.07,16.08,185089.0,15.9305,15.9305,15.9107,15.9206,185089.0
2025-05-19 11:30:00,16.07,16.12,16.07,16.11,382651.0,15.9107,15.9602,15.9107,15.9503,382651.0
2025-05-19 11:35:00,16.12,16.13,16.11,16.13,335079.0,15.9602,15.9701,15.9503,15.9701,335079.0
2025-05-19 11:40:00,16.13,16.15,16.12,16.14,213864.0,15.9701,15.9899,15.9602,15.98,213864.0
2025-05-19 11:45:00,16.14,16.14,16.11,16.12,70335.0,15.98,15.98,15.9503,15.9602,70335.0
2025-05-19 11:50:00,16.12,16.12,16.1,16.11,111078.0,15.9602,15.9602,15.9404,15.9503,111078.0
2025-05-19 11:55:00,16.1,16.13,16.09,16.12,335198.0,15.9404,15.9701,15.9305,15.9602,335198.0
2025-05-19 12:00:00,16.12,16.13,16.11,16.13,117906.0,15.9602,15.9701,15.9503,15.9701,117906.0
2025-05-19 12:05:00,16.13,16.13,16.11,16.12,151945.0,15.9701,15.9701,15.9503,15.9602,151945.0
2025-05-19 12:10:00,16.12,16.12,16.11,16.11,43457.0,15.9602,15.9602,15.9503,15.9503,43457.0
2025-05-19 12:15:00,16.12,16.12,16.1,16.1,82039.0,15.9602,15.9602,15.9404,15.9404,82039.0
2025-05-19 12:20:00,16.1,16.13,16.1,16.13,108906.0,15.9404,15.9701,15.9404,15.9701,108906.0
2025-05-19 12:25:00,16.13,16.13,16.12,16.13,85593.0,15.9701,15.9701,15.9602,15.9701,85593.0
2025-05-19 12:30:00,16.13,16.13,16.12,16.13,24435.0,15.9701,15.9701,15.9602,15.9701,24435.0
2025-05-19 12:35:00,16.13,16.14,16.12,16.13,134179.0,15.9701,15.98,15.9602,15.9701,134179.0
2025-05-19 12:40:00,16.14,16.14,16.12,16.13,41636.0,15.98,15.98,15.9602,15.9701,41636.0
2025-05-19 12:45:00,16.13,16.14,16.12,16.14,50486.0,15.9701,15.98,15.9602,15.98,50486.0
2025-05-19 12:50:00,16.14,16.16,16.13,16.16,90004.0,15.98,15.9998,15.9701,15.9998,90004.0
2025-05-19 12:55:00,16.16,16.16,16.14,16.14,148751.0,15.9998,15.9998,15.98,15.98,148751.0
2025-05-19 13:00:00,16.14,16.15,16.13,16.14,176031.0,15.98,15.9899,15.9701,15.98,176031.0
2025-05-19 13:05:00,16.14,16.15,16.14,16.14,18890.0,15.98,15.9899,15.98,15.98,18890.0
2025-05-19 13:10:00,16.14,16.15,16.13,16.14,94503.0,15.98,15.9899,15.9701,15.98,94503.0
2025-05-19 13:15:00,16.14,16.15,16.12,16.13,126489.0,15.98,15.9899,15.9602,15.9701,126489.0
2025-05-19 13:20:00,16.13,16.13,16.11,16.13,252718.0,15.9701,15.9701,15.9503,15.9701,252718.0
2025-05-19 13:25:00,16.13,16.13,16.12,16.12,25871.0,15.9701,15.9701,15.9602,15.9602,25871.0
2025-05-19 13:30:00,16.13,16.15,16.11,16.14,334243.0,15.9701,15.9899,15.9503,15.98,334243.0
2025-05-19 13:35:00,16.15,16.16,16.13,16.15,280763.0,15.9899,15.9998,15.9701,15.9899,280763.0
2025-05-19 13:40:00,16.14,16.15,16.13,16.14,172802.0,15.98,15.9899,15.9701,15.98,172802.0
2025-05-19 13:45:00,16.14,16.15,16.12,16.13,94463.0,15.98,15.9899,15.9602,15.9701,94463.0
2025-05-19 13:50:00,16.12,16.14,16.11,16.13,306647.0,15.9602,15.98,15.9503,15.9701,306647.0
2025-05-19 13:55:00,16.12,16.13,16.1,16.11,164120.0,15.9602,15.9701,15.9404,15.9503,164120.0
2025-05-19 14:00:00,16.11,16.13,16.1,16.13,426012.0,15.9503,15.9701,15.9404,15.9701,426012.0
2025-05-19 14:05:00,16.13,16.14,16.12,16.13,262923.0,15.9701,15.98,15.9602,15.9701,262923.0
2025-05-19 14:10:00,16.12,16.13,16.1,16.12,222910.0,15.9602,15.9701,15.9404,15.9602,222910.0
2025-05-19 14:15:00,16.12,16.12,16.08,16.1,418275.0,15.9602,15.9602,15.9206,15.9404,418275.0
2025-05-19 14:20:00,16.11,16.11,16.09,16.11,263744.0,15.9503,15.9503,15.9305,15.9503,263744.0
2025-05-19 14:25:00,16.11,16.12,16.1,16.11,156554.0,15.9503,15.9602,15.9404,15.9503,156554.0
2025-05-19 14:30:00,16.11,16.12,16.1,16.1,51127.0,15.9503,15.9602,15.9404,15.9404,51127.0
2025-05-19 14:35:00,16.1,16.11,16.1,16.11,35839.0,15.9404,15.9503,15.9404,15.9503,35839.0
2025-05-19 14:40:00,16.11,16.11,16.09,16.11,193851.0,15.9503,15.9503,15.9305,15.9503,193851.0
2025-05-19 14:45:00,16.1,16.11,16.09,16.1,100566.0,15.9404,15.9503,15.9305,15.9404,100566.0
2025-05-19 14:50:00,16.1,16.11,16.09,16.1,340312.0,15.9404,15.9503,15.9305,15.9404,340312.0
2025-05-19 14:55:00,16.1,16.11,16.09,16.11,170539.0,15.9404,15.9503,15.9305,15.9503,170539.0
2025-05-19 15:00:00,16.11,16.12,16.09,16.11,229561.0,15.9503,15.9602,15.9305,15.9503,229561.0
2025-05-19 15:05:00,16.11,16.12,16.1,16.11,201306.0,15.9503,15.9602,15.9404,15.9503,201306.0
2025-05-19 15:10:00,16.1,16.11,16.1,16.1,53847.0,15.9404,15.9503,15.9404,15.9404,53847.0
2025-05-19 15:15:00,16.1,16.11,16.09,16.1,50539.0,15.9404,15.9503,15.9305,15.9404,50539.0
2025-05-19 15:20:00,16.09,16.11,16.09,16.1,112661.0,15.9305,15.9503,15.9305,15.9404,112661.0
2025-05-19 15:25:00,16.1,16.11,16.08,16.09,167717.0,15.9404,15.9503,15.9206,15.9305,167717.0
2025-05-19 15:30:00,16.09,16.09,16.06,16.07,287529.0,15.9305,15.9305,15.9008,15.9107,287529.0
2025-05-19 15:35:00,16.08,16.08,16.07,16.07,72257.0,15.9206,15.9206,15.9107,15.9107,72257.0
2025-05-19 15:40:00,16.07,16.09,16.07,16.07,233124.0,15.9107,15.9305,15.9107,15.9107,233124.0
2025-05-19 15:45:00,16.07,16.1,16.07,16.09,211188.0,15.9107,15.9404,15.9107,15.9305,211188.0
2025-05-19 15:50:00,16.09,16.12,16.08,16.1,394162.0,15.9305,15.9602,15.9206,15.9404,394162.0
2025-05-19 15:55:00,16.11,16.11,16.09,16.11,748277.0,15.9503,15.9503,15.9305,15.9503,748277.0
2025-05-20 09:30:00,16.11,16.11,16.05,16.08,215099.0,15.9503,15.9503,15.8909,15.9206,215099.0
2025-05-20 09:35:00,16.07,16.08,16.04,16.05,109520.0,15.9107,15.9206,15.881,15.8909,109520.0
2025-05-20 09:40:00,16.05,16.06,16.01,16.02,121684.0,15.8909,15.9008,15.8513,15.8612,121684.0
2025-05-20 09:45:00,16.02,16.04,16.0,16.0,108597.0,15.8612,15.881,15.8414,15.8414,108597.0
2025-05-20 09:50:00,16.0,16.06,15.99,16.06,112552.0,15.8414,15.9008,15.8315,15.9008,112552.0
2025-05-20 09:55:00,16.05,16.07,16.04,16.05,111441.0,15.8909,15.9107,15.881,15.8909,111441.0
2025-05-20 10:00:00,16.05,16.08,16.05,16.07,117530.0,15.8909,15.9206,15.8909,15.9107,117530.0
2025-05-20 10:05:00,16.07,16.09,16.07,16.08,91929.0,15.9107,15.9305,15.9107,15.9206,91929.0
2025-05-20 10:10:00,16.07,16.09,16.06,16.09,119732.0,15.9107,15.9305,15.9008,15.9305,119732.0
2025-05-20 10:15:00,16.09,16.1,16.07,16.09,87738.0,15.9305,15.9404,15.9107,15.9305,87738.0
2025-05-20 10:20:00,16.1,16.11,16.09,16.11,86102.0,15.9404,15.9503,15.9305,15.9503,86102.0
2025-05-20 10:25:00,16.1,16.11,16.08,16.09,29794.0,15.9404,15.9503,15.9206,15.9305,29794.0
2025-05-20 10:30:00,16.08,16.09,16.06,16.07,71872.0,15.9206,15.9305,15.9008,15.9107,71872.0
2025-05-20 10:35:00,16.07,16.09,16.06,16.08,172196.0,15.9107,15.9305,15.9008,15.9206,172196.0
2025-05-20 10:40:00,16.08,16.09,16.08,16.09,141238.0,15.9206,15.9305,15.9206,15.9305,141238.0
2025-05-20 10:45:00,16.09,16.09,16.07,16.07,42151.0,15.9305,15.9305,15.9107,15.9107,42151.0
2025-05-20 10:50:00,16.07,16.07,16.04,16.04,89306.0,15.9107,15.9107,15.881,15.881,89306.0
2025-05-20 10:55:00,16.05,16.05,16.01,16.02,79221.0,15.8909,15.8909,15.8513,15.8612,79221.0
2025-05-20 11:00:00,16.01,16.02,15.99,16.0,102561.0,15.8513,15.8612,15.8315,15.8414,102561.0
2025-05-20 11:05:00,16.0,16.02,16.0,16.01,124232.0,15.8414,15.8612,15.8414,15.8513,124232.0
2025-05-20 11:10:00,16.01,16.03,16.0,16.02,259256.0,15.8513,15.8711,15.8414,15.8612,259256.0
2025-05-20 11:15:00,16.01,16.03,16.01,16.03,99467.0,15.8513,15.8711,15.8513,15.8711,99467.0
2025-05-20 11:20:00,16.02,16.03,16.02,16.03,50685.0,15.8612,15.8711,15.8612,15.8711,50685.0
2025-05-20 11:25:00,16.03,16.03,16.01,16.03,43318.0,15.8711,15.8711,15.8513,15.8711,43318.0
2025-05-20 11:30:00,16.03,16.03,16.01,16.03,135013.0,15.8711,15.8711,15.8513,15.8711,135013.0
2025-05-20 11:35:00,16.03,16.04,16.02,16.04,31620.0,15.8711,15.881,15.8612,15.881,31620.0
2025-05-20 11:40:00,16.04,16.04,16.02,16.02,69755.0,15.881,15.881,15.8612,15.8612,69755.0
2025-05-20 11:45:00,16.03,16.05,16.02,16.05,148146.0,15.8711,15.8909,15.8612,15.8909,148146.0
2025-05-20 11:50:00,16.05,16.06,16.04,16.05,203430.0,15.8909,15.9008,15.881,15.8909,203430.0
2025-05-20 11:55:00,16.05,16.07,16.04,16.05,240324.0,15.8909,15.9107,15.881,15.8909,240324.0
2025-05-20 12:00:00,16.05,16.06,16.04,16.04,122172.0,15.8909,15.9008,15.881,15.881,122172.0
2025-05-20 12:05:00,16.04,16.05,16.01,16.03,215552.0,15.881,15.8909,15.8513,15.8711,215552.0
2025-05-20 12:10:00,16.03,16.04,16.02,16.03,199585.0,15.8711,15.881,15.8612,15.8711,199585.0
2025-05-20 12:15:00,16.03,16.03,16.02,16.03,38804.0,15.8711,15.8711,15.8612,15.8711,38804.0
2025-05-20 12:20:00,16.03,16.03,16.02,16.03,17985.0,15.8711,15.8711,15.8612,15.8711,17985.0
2025-05-20 12:25:00,16.03,16.04,16.02,16.04,63913.0,15.8711,15.881,15.8612,15.881,63913.0
2025-05-20 12:30:00,16.04,16.04,16.03,16.03,22446.0,15.881,15.881,15.8711,15.8711,22446.0
2025-05-20 12:35:00,16.04,16.04,16.01,16.02,82506.0,15.881,15.881,15.8513,15.8612,82506.0
2025-05-20 12:40:00,16.03,16.04,16.01,16.02,670365.0,15.8711,15.881,15.8513,15.8612,670365.0
2025-05-20 12:45:00,16.02,16.03,16.01,16.01,267980.0,15.8612,15.8711,15.8513,15.8513,267980.0
2025-05-20 12:50:00,16.02,16.03,16.01,16.02,130752.0,15.8612,15.8711,15.8513,15.8612,130752.0
2025-05-20 12:55:00,16.02,16.02,16.01,16.02,31822.0,15.8612,15.8612,15.8513,15.8612,31822.0
2025-05-20 13:00:00,16.02,16.03,16.01,16.02,133266.0,15.8612,15.8711,15.8513,15.8612,133266.0
2025-05-20 13:05:00,16.02,16.02,15.99,15.99,68706.0,15.8612,15.8612,15.8315,15.8315,68706.0
2025-05-20 13:10:00,15.99,16.01,15.99,16.0,209351.0,15.8315,15.8513,15.8315,15.8414,209351.0
2025-05-20 13:15:00,16.0,16.01,16.0,16.0,93329.0,15.8414,15.8513,15.8414,15.8414,93329.0
2025-05-20 13:20:00,16.01,16.01,16.0,16.0,62432.0,15.8513,15.8513,15.8414,15.8414,62432.0
2025-05-20 13:25:00,16.0,16.01,16.0,16.0,74871.0,15.8414,15.8513,15.8414,15.8414,74871.0
2025-05-20 13:30:00,16.0,16.01,16.0,16.0,86456.0,15.8414,15.8513,15.8414,15.8414,86456.0
2025-05-20 13:35:00,16.0,16.02,16.0,16.02,58583.0,15.8414,15.8612,15.8414,15.8612,58583.0
2025-05-20 13:40:00,16.02,16.02,15.99,16.0,113084.0,15.8612,15.8612,15.8315,15.8414,113084.0
2025-05-20 13:45:00,16.0,16.0,15.98,15.99,29490.0,15.8414,15.8414,15.8216,15.8315,29490.0
2025-05-20 13:50:00,15.99,15.99,15.97,15.98,307092.0,15.8315,15.8315,15.8117,15.8216,307092.0
2025-05-20 13:55:00,15.99,16.0,15.98,16.0,112039.0,15.8315,15.8414,15.8216,15.8414,112039.0
2025-05-20 14:00:00,16.0,16.0,15.99,16.0,109148.0,15.8414,15.8414,15.8315,15.8414,109148.0
2025-05-20 14:05:00,16.0,16.0,15.97,15.98,82257.0,15.8414,15.8414,15.8117,15.8216,82257.0
2025-05-20 14:10:00,15.98,15.98,15.96,15.97,437785.0,15.8216,15.8216,15.8018,15.8117,437785.0
2025-05-20 14:15:00,15.97,15.97,15.94,15.95,224806.0,15.8117,15.8117,15.782,15.7919,224806.0
2025-05-20 14:20:00,15.95,15.95,15.89,15.93,488394.0,15.7919,15.7919,15.7325,15.7721,488394.0
2025-05-20 14:25:00,15.93,15.94,15.89,15.9,551426.0,15.7721,15.782,15.7325,15.7424,551426.0
2025-05-20 14:30:00,15.91,15.92,15.89,15.91,228262.0,15.7523,15.7622,15.7325,15.7523,228262.0
2025-05-20 14:35:00,15.91,15.93,15.9,15.93,341500.0,15.7523,15.7721,15.7424,15.7721,341500.0
2025-05-20 14:40:00,15.93,15.93,15.9,15.92,111603.0,15.7721,15.7721,15.7424,15.7622,111603.0
2025-05-20 14:45:00,15.92,15.92,15.9,15.91,147482.0,15.7622,15.7622,15.7424,15.7523,147482.0
2025-05-20 14:50:00,15.91,15.92,15.91,15.92,72889.0,15.7523,15.7622,15.7523,15.7622,72889.0
2025-05-20 14:55:00,15.92,15.95,15.91,15.93,447184.0,15.7622,15.7919,15.7523,15.7721,447184.0
2025-05-20 15:00:00,15.93,15.93,15.89,15.89,187945.0,15.7721,15.7721,15.7325,15.7325,187945.0
2025-05-20 15:05:00,15.89,15.92,15.89,15.92,169988.0,15.7325,15.7622,15.7325,15.7622,169988.0
2025-05-20 15:10:00,15.92,15.92,15.9,15.92,70546.0,15.7622,15.7622,15.7424,15.7622,70546.0
2025-05-20 15:15:00,15.92,15.93,15.91,15.93,72946.0,15.7622,15.7721,15.7523,15.7721,72946.0
2025-05-20 15:20:00,15.92,15.95,15.92,15.94,207976.0,15.7622,15.7919,15.7622,15.782,207976.0
2025-05-20 15:25:00,15.94,15.94,15.92,15.93,112171.0,15.782,15.782,15.7622,15.7721,112171.0
2025-05-20 15:30:00,15.93,15.94,15.92,15.94,118239.0,15.7721,15.782,15.7622,15.782,118239.0
2025-05-20 15:35:00,15.94,15.94,15.93,15.94,59386.0,15.782,15.782,15.7721,15.782,59386.0
2025-05-20 15:40:00,15.94,15.95,15.93,15.95,113887.0,15.782,15.7919,15.7721,15.7919,113887.0
2025-05-20 15:45:00,15.95,15.96,15.93,15.94,337258.0,15.7919,15.8018,15.7721,15.782,337258.0
2025-05-20 15:50:00,15.93,15.95,15.93,15.93,308732.0,15.7721,15.7919,15.7721,15.7721,308732.0
2025-05-20 15:55:00,15.93,15.95,15.91,15.94,1063536.0,15.7721,15.7919,15.7523,15.782,1063536.0
2025-05-21 09:30:00,15.84,15.87,15.72,15.73,263497.0,15.683,15.7127,15.5642,15.5741,263497.0
2025-05-21 09:35:00,15.72,15.73,15.69,15.7,129162.0,15.5642,15.5741,15.5345,15.5444,129162.0
2025-05-21 09:40:00,15.7,15.73,15.69,15.72,237576.0,15.5444,15.5741,15.5345,15.5642,237576.0
2025-05-21 09:45:00,15.73,15.74,15.71,15.73,83434.0,15.5741,15.584,15.5543,15.5741,83434.0
2025-05-21 09:50:00,15.73,15.76,15.72,15.76,136550.0,15.5741,15.6038,15.5642,15.6038,136550.0
2025-05-21 09:55:00,15.76,15.77,15.74,15.74,289394.0,15.6038,15.6137,15.584,15.584,289394.0
2025-05-21 10:00:00,15.75,15.78,15.73,15.78,386065.0,15.5939,15.6236,15.5741,15.6236,386065.0
2025-05-21 10:05:00,15.78,15.78,15.73,15.74,165489.0,15.6236,15.6236,15.5741,15.584,165489.0
2025-05-21 10:10:00,15.73,15.74,15.69,15.71,178213.0,15.5741,15.584,15.5345,15.5543,178213.0
2025-05-21 10:15:00,15.71,15.72,15.69,15.72,243854.0,15.5543,15.5642,15.5345,15.5642,243854.0
2025-05-21 10:20:00,15.71,15.74,15.71,15.73,175866.0,15.5543,15.584,15.5543,15.5741,175866.0
2025-05-21 10:25:00,15.73,15.74,15.66,15.67,343399.0,15.5741,15.584,15.5048,15.5147,343399.0
2025-05-21 10:30:00,15.67,15.68,15.65,15.66,186056.0,15.5147,15.5246,15.4949,15.5048,186056.0
2025-05-21 10:35:00,15.66,15.68,15.64,15.68,182354.0,15.5048,15.5246,15.485,15.5246,182354.0
2025-05-21 10:40:00,15.68,15.69,15.67,15.67,128608.0,15.5246,15.5345,15.5147,15.5147,128608.0
2025-05-21 10:45:00,15.68,15.68,15.64,15.67,220584.0,15.5246,15.5246,15.485,15.5147,220584.0
2025-05-21 10:50:00,15.67,15.67,15.65,15.66,220110.0,15.5147,15.5147,15.4949,15.5048,220110.0
2025-05-21 10:55:00,15.66,15.66,15.64,15.66,375945.0,15.5048,15.5048,15.485,15.5048,375945.0
2025-05-21 11:00:00,15.66,15.67,15.64,15.66,307546.0,15.5048,15.5147,15.485,15.5048,307546.0
2025-05-21 11:05:00,15.66,15.68,15.65,15.68,285034.0,15.5048,15.5246,15.4949,15.5246,285034.0
2025-05-21 11:10:00,15.68,15.69,15.66,15.69,341149.0,15.5246,15.5345,15.5048,15.5345,341149.0
2025-05-21 11:15:00,15.69,15.69,15.65,15.65,139678.0,15.5345,15.5345,15.4949,15.4949,139678.0
2025-05-21 11:20:00,15.65,15.65,15.63,15.64,121606.0,15.4949,15.4949,15.475,15.485,121606.0
2025-05-21 11:25:00,15.64,15.64,15.61,15.63,264576.0,15.485,15.485,15.4552,15.475,264576.0
2025-05-21 11:30:00,15.62,15.65,15.61,15.65,324426.0,15.4651,15.4949,15.4552,15.4949,324426.0
2025-05-21 11:35:00,15.64,15.64,15.62,15.64,289777.0,15.485,15.485,15.4651,15.485,289777.0
2025-05-21 11:40:00,15.64,15.65,15.63,15.64,211496.0,15.485,15.4949,15.475,15.485,211496.0
2025-05-21 11:45:00,15.64,15.65,15.63,15.63,87030.0,15.485,15.4949,15.475,15.475,87030.0
2025-05-21 11:50:00,15.64,15.65,15.62,15.65,114034.0,15.485,15.4949,15.4651,15.4949,114034.0
2025-05-21 11:55:00,15.65,15.66,15.62,15.63,153901.0,15.4949,15.5048,15.4651,15.475,153901.0
2025-05-21 12:00:00,15.63,15.64,15.62,15.64,114317.0,15.475,15.485,15.4651,15.485,114317.0
2025-05-21 12:05:00,15.64,15.67,15.63,15.66,170290.0,15.485,15.5147,15.475,15.5048,170290.0
2025-05-21 12:10:00,15.67,15.67,15.65,15.67,136179.0,15.5147,15.5147,15.4949,15.5147,136179.0
2025-05-21 12:15:00,15.67,15.67,15.65,15.66,75908.0,15.5147,15.5147,15.4949,15.5048,75908.0
2025-05-21 12:20:00,15.66,15.66,15.64,15.65,113209.0,15.5048,15.5048,15.485,15.4949,113209.0
2025-05-21 12:25:00,15.65,15.66,15.64,15.66,80461.0,15.4949,15.5048,15.485,15.5048,80461.0
2025-05-21 12:30:00,15.66,15.67,15.65,15.67,106225.0,15.5048,15.5147,15.4949,15.5147,106225.0
2025-05-21 12:35:00,15.67,15.67,15.65,15.66,99273.0,15.5147,15.5147,15.4949,15.5048,99273.0
2025-05-21 12:40:00,15.66,15.67,15.65,15.67,46938.0,15.5048,15.5147,15.4949,15.5147,46938.0
2025-05-21 12:45:00,15.67,15.68,15.66,15.68,140632.0,15.5147,15.5246,15.5048,15.5246,140632.0
2025-05-21 12:50:00,15.67,15.68,15.66,15.67,164259.0,15.5147,15.5246,15.5048,15.5147,164259.0
2025-05-21 12:55:00,15.67,15.67,15.64,15.65,164150.0,15.5147,15.5147,15.485,15.4949,164150.0
2025-05-21 13:00:00,15.65,15.65,15.62,15.64,252478.0,15.4949,15.4949,15.4651,15.485,252478.0
2025-05-21 13:05:00,15.64,15.64,15.6,15.61,161806.0,15.485,15.485,15.4453,15.4552,161806.0
2025-05-21 13:10:00,15.6,15.6,15.58,15.58,233407.0,15.4453,15.4453,15.4255,15.4255,233407.0
2025-05-21 13:15:00,15.58,15.58,15.51,15.54,572196.0,15.4255,15.4255,15.3562,15.3859,572196.0
2025-05-21 13:20:00,15.54,15.54,15.46,15.48,799844.0,15.3859,15.3859,15.3067,15.3265,799844.0
2025-05-21 13:25:00,15.47,15.49,15.45,15.46,398429.0,15.3166,15.3364,15.2968,15.3067,398429.0
2025-05-21 13:30:00,15.45,15.5,15.43,15.49,507657.0,15.2968,15.3463,15.277,15.3364,507657.0
2025-05-21 13:35:00,15.48,15.53,15.47,15.53,289183.0,15.3265,15.376,15.3166,15.376,289183.0
2025-05-21 13:40:00,15.53,15.53,15.5,15.5,264127.0,15.376,15.376,15.3463,15.3463,264127.0
2025-05-21 13:45:00,15.5,15.53,15.49,15.51,240753.0,15.3463,15.376,15.3364,15.3562,240753.0
2025-05-21 13:50:00,15.51,15.52,15.48,15.5,264900.0,15.3562,15.3661,15.3265,15.3463,264900.0
2025-05-21 13:55:00,15.5,15.5,15.47,15.49,307703.0,15.3463,15.3463,15.3166,15.3364,307703.0
2025-05-21 14:00:00,15.49,15.5,15.46,15.48,317984.0,15.3364,15.3463,15.3067,15.3265,317984.0
2025-05-21 14:05:00,15.48,15.51,15.47,15.51,365172.0,15.3265,15.3562,15.3166,15.3562,365172.0
2025-05-21 14:10:00,15.5,15.51,15.46,15.46,190704.0,15.3463,15.3562,15.3067,15.3067,190704.0
2025-05-21 14:15:00,15.47,15.48,15.44,15.45,202129.0,15.3166,15.3265,15.2869,15.2968,202129.0
2025-05-21 14:20:00,15.45,15.46,15.43,15.45,388773.0,15.2968,15.3067,15.277,15.2968,388773.0
2025-05-21 14:25:00,15.45,15.48,15.44,15.46,371563.0,15.2968,15.3265,15.2869,15.3067,371563.0
2025-05-21 14:30:00,15.46,15.49,15.46,15.49,224999.0,15.3067,15.3364,15.3067,15.3364,224999.0
2025-05-21 14:35:00,15.49,15.49,15.46,15.47,168155.0,15.3364,15.3364,15.3067,15.3166,168155.0
2025-05-21 14:40:00,15.47,15.48,15.46,15.48,375595.0,15.3166,15.3265,15.3067,15.3265,375595.0
2025-05-21 14:45:00,15.47,15.48,15.44,15.45,112425.0,15.3166,15.3265,15.2869,15.2968,112425.0
2025-05-21 14:50:00,15.44,15.46,15.43,15.44,145771.0,15.2869,15.3067,15.277,15.2869,145771.0
2025-05-21 14:55:00,15.44,15.44,15.4,15.4,306761.0,15.2869,15.2869,15.2473,15.2473,306761.0
2025-05-21 15:00:00,15.41,15.43,15.4,15.41,247869.0,15.2572,15.277,15.2473,15.2572,247869.0
2025-05-21 15:05:00,15.41,15.43,15.37,15.37,228563.0,15.2572,15.277,15.2176,15.2176,228563.0
2025-05-21 15:10:00,15.38,15.41,15.36,15.41,326011.0,15.2275,15.2572,15.2077,15.2572,326011.0
2025-05-21 15:15:00,15.41,15.42,15.38,15.38,210019.0,15.2572,15.2671,15.2275,15.2275,210019.0
2025-05-21 15:20:00,15.39,15.39,15.36,15.37,360649.0,15.2374,15.2374,15.2077,15.2176,360649.0
2025-05-21 15:25:00,15.36,15.36,15.34,15.36,310566.0,15.2077,15.2077,15.1879,15.2077,310566.0
2025-05-21 15:30:00,15.36,15.38,15.35,15.37,492905.0,15.2077,15.2275,15.1978,15.2176,492905.0
2025-05-21 15:35:00,15.37,15.41,15.36,15.41,278861.0,15.2176,15.2572,15.2077,15.2572,278861.0
2025-05-21 15:40:00,15.41,15.42,15.4,15.41,300796.0,15.2572,15.2671,15.2473,15.2572,300796.0
2025-05-21 15:45:00,15.41,15.41,15.36,15.36,410358.0,15.2572,15.2572,15.2077,15.2077,410358.0
2025-05-21 15:50:00,15.36,15.38,15.34,15.35,692870.0,15.2077,15.2275,15.1879,15.1978,692870.0
2025-05-21 15:55:00,15.35,15.35,15.29,15.3,1654526.0,15.1978,15.1978,15.1384,15.1483,1654526.0
2025-05-22 09:30:00,15.3,15.31,15.24,15.26,467506.0,15.1483,15.1582,15.0889,15.1087,467506.0
2025-05-22 09:35:00,15.27,15.28,15.25,15.28,220107.0,15.1186,15.1285,15.0988,15.1285,220107.0
2025-05-22 09:40:00,15.28,15.31,15.26,15.29,201040.0,15.1285,15.1582,15.1087,15.1384,201040.0
2025-05-22 09:45:00,15.29,15.32,15.25,15.27,528873.0,15.1384,15.1681,15.0988,15.1186,528873.0
2025-05-22 09:50:00,15.27,15.32,15.25,15.31,322131.0,15.1186,15.1681,15.0988,15.1582,322131.0
2025-05-22 09:55:00,15.3,15.33,15.29,15.32,203581.0,15.1483,15.178,15.1384,15.1681,203581.0
2025-05-22 10:00:00,15.33,15.35,15.32,15.33,334482.0,15.178,15.1978,15.1681,15.178,334482.0
2025-05-22 10:05:00,15.32,15.34,15.3,15.33,1285073.0,15.1681,15.1879,15.1483,15.178,1285073.0
2025-05-22 10:10:00,15.32,15.33,15.27,15.28,381760.0,15.1681,15.178,15.1186,15.1285,381760.0
2025-05-22 10:15:00,15.28,15.33,15.28,15.33,405603.0,15.1285,15.178,15.1285,15.178,405603.0
2025-05-22 10:20:00,15.33,15.33,15.28,15.29,213388.0,15.178,15.178,15.1285,15.1384,213388.0
2025-05-22 10:25:00,15.29,15.3,15.27,15.29,315990.0,15.1384,15.1483,15.1186,15.1384,315990.0
2025-05-22 10:30:00,15.29,15.31,15.27,15.29,529236.0,15.1384,15.1582,15.1186,15.1384,529236.0
2025-05-22 10:35:00,15.29,15.3,15.27,15.29,290156.0,15.1384,15.1483,15.1186,15.1384,290156.0
2025-05-22 10:40:00,15.29,15.32,15.28,15.29,511444.0,15.1384,15.1681,15.1285,15.1384,511444.0
2025-05-22 10:45:00,15.29,15.32,15.29,15.31,452552.0,15.1384,15.1681,15.1384,15.1582,452552.0
2025-05-22 10:50:00,15.31,15.33,15.29,15.29,1024777.0,15.1582,15.178,15.1384,15.1384,1024777.0
2025-05-22 10:55:00,15.29,15.33,15.27,15.33,686873.0,15.1384,15.178,15.1186,15.178,686873.0
2025-05-22 11:00:00,15.33,15.35,15.32,15.35,526320.0,15.178,15.1978,15.1681,15.1978,526320.0
2025-05-22 11:05:00,15.35,15.38,15.34,15.38,487485.0,15.1978,15.2275,15.1879,15.2275,487485.0
2025-05-22 11:10:00,15.38,15.4,15.37,15.38,320511.0,15.2275,15.2473,15.2176,15.2275,320511.0
2025-05-22 11:15:00,15.37,15.37,15.35,15.36,209074.0,15.2176,15.2176,15.1978,15.2077,209074.0
2025-05-22 11:20:00,15.36,15.39,15.35,15.39,252761.0,15.2077,15.2374,15.1978,15.2374,252761.0
2025-05-22 11:25:00,15.39,15.39,15.37,15.38,360351.0,15.2374,15.2374,15.2176,15.2275,360351.0
2025-05-22 11:30:00,15.37,15.41,15.36,15.41,513908.0,15.2176,15.2572,15.2077,15.2572,513908.0
2025-05-22 11:35:00,15.41,15.44,15.4,15.44,293457.0,15.2572,15.2869,15.2473,15.2869,293457.0
2025-05-22 11:40:00,15.43,15.45,15.42,15.44,529763.0,15.277,15.2968,15.2671,15.2869,529763.0
2025-05-22 11:45:00,15.44,15.44,15.42,15.43,162058.0,15.2869,15.2869,15.2671,15.277,162058.0
2025-05-22 11:50:00,15.42,15.45,15.42,15.45,210517.0,15.2671,15.2968,15.2671,15.2968,210517.0
2025-05-22 11:55:00,15.45,15.46,15.43,15.46,203021.0,15.2968,15.3067,15.277,15.3067,203021.0
2025-05-22 12:00:00,15.46,15.47,15.45,15.46,275344.0,15.3067,15.3166,15.2968,15.3067,275344.0
2025-05-22 12:05:00,15.46,15.48,15.44,15.46,335658.0,15.3067,15.3265,15.2869,15.3067,335658.0
2025-05-22 12:10:00,15.46,15.49,15.46,15.49,71280.0,15.3067,15.3364,15.3067,15.3364,71280.0
2025-05-22 12:15:00,15.49,15.51,15.46,15.46,257010.0,15.3364,15.3562,15.3067,15.3067,257010.0
2025-05-22 12:20:00,15.46,15.47,15.44,15.46,344087.0,15.3067,15.3166,15.2869,15.3067,344087.0
2025-05-22 12:25:00,15.45,15.46,15.43,15.43,521397.0,15.2968,15.3067,15.277,15.277,521397.0
2025-05-22 12:30:00,15.44,15.44,15.42,15.42,163341.0,15.2869,15.2869,15.2671,15.2671,163341.0
2025-05-22 12:35:00,15.43,15.44,15.41,15.42,265623.0,15.277,15.2869,15.2572,15.2671,265623.0
2025-05-22 12:40:00,15.42,15.44,15.41,15.42,246522.0,15.2671,15.2869,15.2572,15.2671,246522.0
2025-05-22 12:45:00,15.42,15.42,15.4,15.41,249954.0,15.2671,15.2671,15.2473,15.2572,249954.0
2025-05-22 12:50:00,15.4,15.41,15.38,15.4,368871.0,15.2473,15.2572,15.2275,15.2473,368871.0
2025-05-22 12:55:00,15.39,15.4,15.37,15.38,134058.0,15.2374,15.2473,15.2176,15.2275,134058.0
2025-05-22 13:00:00,15.39,15.4,15.38,15.39,214546.0,15.2374,15.2473,15.2275,15.2374,214546.0
2025-05-22 13:05:00,15.39,15.4,15.38,15.4,234545.0,15.2374,15.2473,15.2275,15.2473,234545.0
2025-05-22 13:10:00,15.4,15.42,15.39,15.4,154528.0,15.2473,15.2671,15.2374,15.2473,154528.0
2025-05-22 13:15:00,15.41,15.44,15.4,15.42,453234.0,15.2572,15.2869,15.2473,15.2671,453234.0
2025-05-22 13:20:00,15.43,15.45,15.42,15.45,257345.0,15.277,15.2968,15.2671,15.2968,257345.0
2025-05-22 13:25:00,15.44,15.47,15.44,15.45,241174.0,15.2869,15.3166,15.2869,15.2968,241174.0
2025-05-22 13:30:00,15.45,15.46,15.43,15.46,249155.0,15.2968,15.3067,15.277,15.3067,249155.0
2025-05-22 13:35:00,15.46,15.46,15.45,15.46,93993.0,15.3067,15.3067,15.2968,15.3067,93993.0
2025-05-22 13:40:00,15.46,15.46,15.44,15.46,151315.0,15.3067,15.3067,15.2869,15.3067,151315.0
2025-05-22 13:45:00,15.46,15.46,15.44,15.45,185585.0,15.3067,15.3067,15.2869,15.2968,185585.0
2025-05-22 13:50:00,15.46,15.46,15.44,15.45,165931.0,15.3067,15.3067,15.2869,15.2968,165931.0
2025-05-22 13:55:00,15.45,15.46,15.44,15.45,210283.0,15.2968,15.3067,15.2869,15.2968,210283.0
2025-05-22 14:00:00,15.45,15.45,15.43,15.44,306611.0,15.2968,15.2968,15.277,15.2869,306611.0
2025-05-22 14:05:00,15.44,15.45,15.43,15.45,214387.0,15.2869,15.2968,15.277,15.2968,214387.0
2025-05-22 14:10:00,15.44,15.45,15.43,15.45,297149.0,15.2869,15.2968,15.277,15.2968,297149.0
2025-05-22 14:15:00,15.45,15.46,15.44,15.46,161637.0,15.2968,15.3067,15.2869,15.3067,161637.0
2025-05-22 14:20:00,15.46,15.47,15.44,15.46,348997.0,15.3067,15.3166,15.2869,15.3067,348997.0
2025-05-22 14:25:00,15.46,15.47,15.45,15.47,201000.0,15.3067,15.3166,15.2968,15.3166,201000.0
2025-05-22 14:30:00,15.46,15.48,15.45,15.48,109978.0,15.3067,15.3265,15.2968,15.3265,109978.0
2025-05-22 14:35:00,15.48,15.48,15.46,15.46,308998.0,15.3265,15.3265,15.3067,15.3067,308998.0
2025-05-22 14:40:00,15.46,15.47,15.45,15.46,85352.0,15.3067,15.3166,15.2968,15.3067,85352.0
2025-05-22 14:45:00,15.46,15.47,15.45,15.46,97347.0,15.3067,15.3166,15.2968,15.3067,97347.0
2025-05-22 14:50:00,15.46,15.48,15.46,15.48,108528.0,15.3067,15.3265,15.3067,15.3265,108528.0
2025-05-22 14:55:00,15.48,15.49,15.47,15.48,260997.0,15.3265,15.3364,15.3166,15.3265,260997.0
2025-05-22 15:00:00,15.49,15.51,15.48,15.5,226946.0,15.3364,15.3562,15.3265,15.3463,226946.0
2025-05-22 15:05:00,15.5,15.51,15.49,15.49,246360.0,15.3463,15.3562,15.3364,15.3364,246360.0
2025-05-22 15:10:00,15.49,15.52,15.48,15.52,311161.0,15.3364,15.3661,15.3265,15.3661,311161.0
2025-05-22 15:15:00,15.52,15.53,15.51,15.53,197313.0,15.3661,15.376,15.3562,15.376,197313.0
2025-05-22 15:20:00,15.53,15.54,15.52,15.54,274844.0,15.376,15.3859,15.3661,15.3859,274844.0
2025-05-22 15:25:00,15.54,15.57,15.53,15.56,362527.0,15.3859,15.4156,15.376,15.4057,362527.0
2025-05-22 15:30:00,15.55,15.56,15.52,15.53,251678.0,15.3958,15.4057,15.3661,15.376,251678.0
2025-05-22 15:35:00,15.53,15.54,15.51,15.53,169075.0,15.376,15.3859,15.3562,15.376,169075.0
2025-05-22 15:40:00,15.52,15.53,15.51,15.52,148623.0,15.3661,15.376,15.3562,15.3661,148623.0
2025-05-22 15:45:00,15.51,15.52,15.48,15.49,435353.0,15.3562,15.3661,15.3265,15.3364,435353.0
2025-05-22 15:50:00,15.5,15.51,15.46,15.48,977433.0,15.3463,15.3562,15.3067,15.3265,977433.0
2025-05-22 15:55:00,15.48,15.48,15.41,15.42,1596871.0,15.3265,15.3265,15.2572,15.2671,1596871.0
2025-05-23 09:30:00,15.09,15.25,15.06,15.23,215362.0,14.9404,15.0988,14.9107,15.079,215362.0
2025-05-23 09:35:00,15.23,15.28,15.22,15.25,158991.0,15.079,15.1285,15.0691,15.0988,158991.0
2025-05-23 09:40:00,15.24,15.3,15.23,15.29,225378.0,15.0889,15.1483,15.079,15.1384,225378.0
2025-05-23 09:45:00,15.29,15.3,15.24,15.28,237556.0,15.1384,15.1483,15.0889,15.1285,237556.0
2025-05-23 09:50:00,15.28,15.32,15.27,15.29,345920.0,15.1285,15.1681,15.1186,15.1384,345920.0
2025-05-23 09:55:00,15.29,15.3,15.26,15.28,140163.0,15.1384,15.1483,15.1087,15.1285,140163.0
2025-05-23 10:00:00,15.28,15.31,15.26,15.28,373353.0,15.1285,15.1582,15.1087,15.1285,373353.0
2025-05-23 10:05:00,15.29,15.3,15.25,15.26,235239.0,15.1384,15.1483,15.0988,15.1087,235239.0
2025-05-23 10:10:00,15.26,15.26,15.23,15.25,273126.0,15.1087,15.1087,15.079,15.0988,273126.0
2025-05-23 10:15:00,15.24,15.26,15.21,15.21,179647.0,15.0889,15.1087,15.0592,15.0592,179647.0
2025-05-23 10:20:00,15.21,15.26,15.2,15.25,315905.0,15.0592,15.1087,15.0493,15.0988,315905.0
2025-05-23 10:25:00,15.25,15.26,15.22,15.23,493932.0,15.0988,15.1087,15.0691,15.079,493932.0
2025-05-23 10:30:00,15.23,15.29,15.22,15.29,554618.0,15.079,15.1384,15.0691,15.1384,554618.0
2025-05-23 10:35:00,15.29,15.3,15.25,15.27,700871.0,15.1384,15.1483,15.0988,15.1186,700871.0
2025-05-23 10:40:00,15.27,15.3,15.25,15.29,885934.0,15.1186,15.1483,15.0988,15.1384,885934.0
2025-05-23 10:45:00,15.29,15.32,15.29,15.3,665626.0,15.1384,15.1681,15.1384,15.1483,665626.0
2025-05-23 10:50:00,15.29,15.3,15.23,15.24,1089461.0,15.1384,15.1483,15.079,15.0889,1089461.0
2025-05-23 10:55:00,15.24,15.25,15.22,15.24,288827.0,15.0889,15.0988,15.0691,15.0889,288827.0
2025-05-23 11:00:00,15.24,15.27,15.22,15.26,665147.0,15.0889,15.1186,15.0691,15.1087,665147.0
2025-05-23 11:05:00,15.26,15.27,15.24,15.27,335823.0,15.1087,15.1186,15.0889,15.1186,335823.0
2025-05-23 11:10:00,15.27,15.28,15.23,15.26,406402.0,15.1186,15.1285,15.079,15.1087,406402.0
2025-05-23 11:15:00,15.26,15.28,15.24,15.27,413709.0,15.1087,15.1285,15.0889,15.1186,413709.0
2025-05-23 11:20:00,15.27,15.29,15.26,15.29,118719.0,15.1186,15.1384,15.1087,15.1384,118719.0
2025-05-23 11:25:00,15.28,15.29,15.27,15.28,312284.0,15.1285,15.1384,15.1186,15.1285,312284.0
2025-05-23 11:30:00,15.28,15.32,15.27,15.32,453797.0,15.1285,15.1681,15.1186,15.1681,453797.0
2025-05-23 11:35:00,15.32,15.33,15.29,15.3,492514.0,15.1681,15.178,15.1384,15.1483,492514.0
2025-05-23 11:40:00,15.31,15.33,15.3,15.31,461120.0,15.1582,15.178,15.1483,15.1582,461120.0
2025-05-23 11:45:00,15.32,15.32,15.3,15.32,235508.0,15.1681,15.1681,15.1483,15.1681,235508.0
2025-05-23 11:50:00,15.31,15.32,15.29,15.29,80598.0,15.1582,15.1681,15.1384,15.1384,80598.0
2025-05-23 11:55:00,15.29,15.3,15.28,15.28,74336.0,15.1384,15.1483,15.1285,15.1285,74336.0
2025-05-23 12:00:00,15.28,15.32,15.28,15.29,435902.0,15.1285,15.1681,15.1285,15.1384,435902.0
2025-05-23 12:05:00,15.29,15.31,15.28,15.29,178020.0,15.1384,15.1582,15.1285,15.1384,178020.0
2025-05-23 12:10:00,15.3,15.31,15.29,15.31,138121.0,15.1483,15.1582,15.1384,15.1582,138121.0
2025-05-23 12:15:00,15.3,15.32,15.3,15.3,127886.0,15.1483,15.1681,15.1483,15.1483,127886.0
2025-05-23 12:20:00,15.31,15.34,15.3,15.32,170191.0,15.1582,15.1879,15.1483,15.1681,170191.0
2025-05-23 12:25:00,15.33,15.34,15.32,15.33,249922.0,15.178,15.1879,15.1681,15.178,249922.0
2025-05-23 12:30:00,15.32,15.33,15.3,15.32,287242.0,15.1681,15.178,15.1483,15.1681,287242.0
2025-05-23 12:35:00,15.32,15.35,15.31,15.35,283048.0,15.1681,15.1978,15.1582,15.1978,283048.0
2025-05-23 12:40:00,15.34,15.35,15.33,15.35,134608.0,15.1879,15.1978,15.178,15.1978,134608.0
2025-05-23 12:45:00,15.35,15.37,15.35,15.37,157286.0,15.1978,15.2176,15.1978,15.2176,157286.0
2025-05-23 12:50:00,15.36,15.37,15.35,15.36,165103.0,15.2077,15.2176,15.1978,15.2077,165103.0
2025-05-23 12:55:00,15.37,15.37,15.33,15.34,178281.0,15.2176,15.2176,15.178,15.1879,178281.0
2025-05-23 13:00:00,15.34,15.34,15.32,15.34,291653.0,15.1879,15.1879,15.1681,15.1879,291653.0
2025-05-23 13:05:00,15.34,15.35,15.33,15.35,317835.0,15.1879,15.1978,15.178,15.1978,317835.0
2025-05-23 13:10:00,15.35,15.37,15.34,15.36,257614.0,15.1978,15.2176,15.1879,15.2077,257614.0
2025-05-23 13:15:00,15.36,15.39,15.35,15.38,73410.0,15.2077,15.2374,15.1978,15.2275,73410.0
2025-05-23 13:20:00,15.38,15.38,15.37,15.38,78702.0,15.2275,15.2275,15.2176,15.2275,78702.0
2025-05-23 13:25:00,15.38,15.39,15.37,15.39,94199.0,15.2275,15.2374,15.2176,15.2374,94199.0
2025-05-23 13:30:00,15.38,15.39,15.37,15.38,126809.0,15.2275,15.2374,15.2176,15.2275,126809.0
2025-05-23 13:35:00,15.38,15.39,15.37,15.38,89939.0,15.2275,15.2374,15.2176,15.2275,89939.0
2025-05-23 13:40:00,15.38,15.38,15.36,15.37,129712.0,15.2275,15.2275,15.2077,15.2176,129712.0
2025-05-23 13:45:00,15.37,15.38,15.36,15.37,105252.0,15.2176,15.2275,15.2077,15.2176,105252.0
2025-05-23 13:50:00,15.37,15.39,15.36,15.38,222076.0,15.2176,15.2374,15.2077,15.2275,222076.0
2025-05-23 13:55:00,15.38,15.39,15.37,15.38,138501.0,15.2275,15.2374,15.2176,15.2275,138501.0
2025-05-23 14:00:00,15.38,15.41,15.37,15.41,161985.0,15.2275,15.2572,15.2176,15.2572,161985.0
2025-05-23 14:05:00,15.41,15.41,15.38,15.39,77398.0,15.2572,15.2572,15.2275,15.2374,77398.0
2025-05-23 14:10:00,15.39,15.39,15.38,15.39,53089.0,15.2374,15.2374,15.2275,15.2374,53089.0
2025-05-23 14:15:00,15.39,15.4,15.36,15.38,184853.0,15.2374,15.2473,15.2077,15.2275,184853.0
2025-05-23 14:20:00,15.37,15.38,15.34,15.37,311778.0,15.2176,15.2275,15.1879,15.2176,311778.0
2025-05-23 14:25:00,15.38,15.39,15.37,15.38,266309.0,15.2275,15.2374,15.2176,15.2275,266309.0
2025-05-23 14:30:00,15.38,15.4,15.37,15.39,177400.0,15.2275,15.2473,15.2176,15.2374,177400.0
2025-05-23 14:35:00,15.39,15.41,15.38,15.4,98376.0,15.2374,15.2572,15.2275,15.2473,98376.0
2025-05-23 14:40:00,15.4,15.41,15.39,15.4,149530.0,15.2473,15.2572,15.2374,15.2473,149530.0
2025-05-23 14:45:00,15.4,15.41,15.38,15.41,251423.0,15.2473,15.2572,15.2275,15.2572,251423.0
2025-05-23 14:50:00,15.41,15.41,15.4,15.41,39515.0,15.2572,15.2572,15.2473,15.2572,39515.0
2025-05-23 14:55:00,15.41,15.41,15.38,15.39,102054.0,15.2572,15.2572,15.2275,15.2374,102054.0
2025-05-23 15:00:00,15.39,15.39,15.38,15.39,109288.0,15.2374,15.2374,15.2275,15.2374,109288.0
2025-05-23 15:05:00,15.39,15.41,15.38,15.41,96317.0,15.2374,15.2572,15.2275,15.2572,96317.0
2025-05-23 15:10:00,15.41,15.42,15.4,15.41,126286.0,15.2572,15.2671,15.2473,15.2572,126286.0
2025-05-23 15:15:00,15.41,15.41,15.38,15.39,165119.0,15.2572,15.2572,15.2275,15.2374,165119.0
2025-05-23 15:20:00,15.39,15.39,15.37,15.39,195948.0,15.2374,15.2374,15.2176,15.2374,195948.0
2025-05-23 15:25:00,15.39,15.39,15.37,15.38,178238.0,15.2374,15.2374,15.2176,15.2275,178238.0
2025-05-23 15:30:00,15.38,15.39,15.34,15.36,549853.0,15.2275,15.2374,15.1879,15.2077,549853.0
2025-05-23 15:35:00,15.37,15.38,15.34,15.38,749295.0,15.2176,15.2275,15.1879,15.2275,749295.0
2025-05-23 15:40:00,15.38,15.39,15.37,15.38,201879.0,15.2275,15.2374,15.2176,15.2275,201879.0
2025-05-23 15:45:00,15.38,15.38,15.34,15.34,299752.0,15.2275,15.2275,15.1879,15.1879,299752.0
2025-05-23 15:50:00,15.35,15.35,15.29,15.32,772475.0,15.1978,15.1978,15.1384,15.1681,772475.0
2025-05-23 15:55:00,15.32,15.33,15.28,15.32,1331192.0,15.1681,15.178,15.1285,15.1681,1331192.0
2025-05-27 09:30:00,15.57,15.57,15.42,15.44,308867.0,15.4156,15.4156,15.2671,15.2869,308867.0
2025-05-27 09:35:00,15.44,15.45,15.39,15.42,189840.0,15.2869,15.2968,15.2374,15.2671,189840.0
2025-05-27 09:40:00,15.42,15.44,15.4,15.41,132823.0,15.2671,15.2869,15.2473,15.2572,132823.0
2025-05-27 09:45:00,15.41,15.44,15.4,15.43,179334.0,15.2572,15.2869,15.2473,15.277,179334.0
2025-05-27 09:50:00,15.44,15.47,15.43,15.46,105904.0,15.2869,15.3166,15.277,15.3067,105904.0
2025-05-27 09:55:00,15.46,15.49,15.46,15.47,109206.0,15.3067,15.3364,15.3067,15.3166,109206.0
2025-05-27 10:00:00,15.47,15.5,15.46,15.47,161664.0,15.3166,15.3463,15.3067,15.3166,161664.0
2025-05-27 10:05:00,15.48,15.49,15.46,15.49,159497.0,15.3265,15.3364,15.3067,15.3364,159497.0
2025-05-27 10:10:00,15.49,15.49,15.47,15.49,238987.0,15.3364,15.3364,15.3166,15.3364,238987.0
2025-05-27 10:15:00,15.49,15.5,15.47,15.49,177318.0,15.3364,15.3463,15.3166,15.3364,177318.0
2025-05-27 10:20:00,15.5,15.54,15.49,15.53,197195.0,15.3463,15.3859,15.3364,15.376,197195.0
2025-05-27 10:25:00,15.53,15.56,15.52,15.54,177339.0,15.376,15.4057,15.3661,15.3859,177339.0
2025-05-27 10:30:00,15.54,15.57,15.53,15.56,211412.0,15.3859,15.4156,15.376,15.4057,211412.0
2025-05-27 10:35:00,15.55,15.56,15.52,15.53,272327.0,15.3958,15.4057,15.3661,15.376,272327.0
2025-05-27 10:40:00,15.53,15.55,15.52,15.55,356452.0,15.376,15.3958,15.3661,15.3958,356452.0
2025-05-27 10:45:00,15.54,15.56,15.54,15.56,87206.0,15.3859,15.4057,15.3859,15.4057,87206.0
2025-05-27 10:50:00,15.56,15.57,15.55,15.57,57035.0,15.4057,15.4156,15.3958,15.4156,57035.0
2025-05-27 10:55:00,15.57,15.57,15.55,15.56,99193.0,15.4156,15.4156,15.3958,15.4057,99193.0
2025-05-27 11:00:00,15.56,15.59,15.55,15.59,302878.0,15.4057,15.4354,15.3958,15.4354,302878.0
2025-05-27 11:05:00,15.59,15.59,15.57,15.58,164738.0,15.4354,15.4354,15.4156,15.4255,164738.0
2025-05-27 11:10:00,15.58,15.58,15.57,15.58,76605.0,15.4255,15.4255,15.4156,15.4255,76605.0
2025-05-27 11:15:00,15.58,15.59,15.57,15.58,167033.0,15.4255,15.4354,15.4156,15.4255,167033.0
2025-05-27 11:20:00,15.58,15.58,15.56,15.58,259611.0,15.4255,15.4255,15.4057,15.4255,259611.0
2025-05-27 11:25:00,15.58,15.6,15.57,15.6,322423.0,15.4255,15.4453,15.4156,15.4453,322423.0
2025-05-27 11:30:00,15.59,15.61,15.58,15.61,213354.0,15.4354,15.4552,15.4255,15.4552,213354.0
2025-05-27 11:35:00,15.61,15.61,15.59,15.6,169155.0,15.4552,15.4552,15.4354,15.4453,169155.0
2025-05-27 11:40:00,15.6,15.61,15.58,15.6,570172.0,15.4453,15.4552,15.4255,15.4453,570172.0
2025-05-27 11:45:00,15.6,15.6,15.59,15.6,69981.0,15.4453,15.4453,15.4354,15.4453,69981.0
2025-05-27 11:50:00,15.6,15.61,15.59,15.6,346204.0,15.4453,15.4552,15.4354,15.4453,346204.0
2025-05-27 11:55:00,15.61,15.62,15.6,15.6,153894.0,15.4552,15.4651,15.4453,15.4453,153894.0
2025-05-27 12:00:00,15.61,15.61,15.6,15.61,92137.0,15.4552,15.4552,15.4453,15.4552,92137.0
2025-05-27 12:05:00,15.6,15.62,15.6,15.62,221401.0,15.4453,15.4651,15.4453,15.4651,221401.0
2025-05-27 12:10:00,15.62,15.62,15.6,15.6,53625.0,15.4651,15.4651,15.4453,15.4453,53625.0
2025-05-27 12:15:00,15.61,15.61,15.59,15.61,95475.0,15.4552,15.4552,15.4354,15.4552,95475.0
2025-05-27 12:20:00,15.6,15.63,15.6,15.63,296328.0,15.4453,15.475,15.4453,15.475,296328.0
2025-05-27 12:25:00,15.63,15.64,15.62,15.63,313613.0,15.475,15.485,15.4651,15.475,313613.0
2025-05-27 12:30:00,15.63,15.63,15.61,15.63,189622.0,15.475,15.475,15.4552,15.475,189622.0
2025-05-27 12:35:00,15.63,15.66,15.62,15.66,272972.0,15.475,15.5048,15.4651,15.5048,272972.0
2025-05-27 12:40:00,15.66,15.66,15.64,15.66,514755.0,15.5048,15.5048,15.485,15.5048,514755.0
2025-05-27 12:45:00,15.66,15.67,15.64,15.65,264357.0,15.5048,15.5147,15.485,15.4949,264357.0
2025-05-27 12:50:00,15.65,15.66,15.64,15.66,77754.0,15.4949,15.5048,15.485,15.5048,77754.0
2025-05-27 12:55:00,15.66,15.66,15.64,15.64,150989.0,15.5048,15.5048,15.485,15.485,150989.0
2025-05-27 13:00:00,15.65,15.67,15.63,15.66,311765.0,15.4949,15.5147,15.475,15.5048,311765.0
2025-05-27 13:05:00,15.66,15.68,15.66,15.67,263233.0,15.5048,15.5246,15.5048,15.5147,263233.0
2025-05-27 13:10:00,15.67,15.69,15.66,15.69,268486.0,15.5147,15.5345,15.5048,15.5345,268486.0
2025-05-27 13:15:00,15.69,15.7,15.68,15.69,119567.0,15.5345,15.5444,15.5246,15.5345,119567.0
2025-05-27 13:20:00,15.69,15.69,15.67,15.68,210380.0,15.5345,15.5345,15.5147,15.5246,210380.0
2025-05-27 13:25:00,15.68,15.69,15.67,15.68,150675.0,15.5246,15.5345,15.5147,15.5246,150675.0
2025-05-27 13:30:00,15.68,15.69,15.67,15.69,130306.0,15.5246,15.5345,15.5147,15.5345,130306.0
2025-05-27 13:35:00,15.69,15.69,15.68,15.69,69374.0,15.5345,15.5345,15.5246,15.5345,69374.0
2025-05-27 13:40:00,15.69,15.7,15.68,15.69,508564.0,15.5345,15.5444,15.5246,15.5345,508564.0
2025-05-27 13:45:00,15.69,15.71,15.68,15.71,226941.0,15.5345,15.5543,15.5246,15.5543,226941.0
2025-05-27 13:50:00,15.71,15.72,15.7,15.72,90861.0,15.5543,15.5642,15.5444,15.5642,90861.0
2025-05-27 13:55:00,15.72,15.74,15.71,15.74,125884.0,15.5642,15.584,15.5543,15.584,125884.0
2025-05-27 14:00:00,15.74,15.74,15.72,15.73,112353.0,15.584,15.584,15.5642,15.5741,112353.0
2025-05-27 14:05:00,15.73,15.73,15.72,15.73,41779.0,15.5741,15.5741,15.5642,15.5741,41779.0
2025-05-27 14:10:00,15.72,15.73,15.72,15.73,59546.0,15.5642,15.5741,15.5642,15.5741,59546.0
2025-05-27 14:15:00,15.73,15.74,15.71,15.71,299216.0,15.5741,15.584,15.5543,15.5543,299216.0
2025-05-27 14:20:00,15.72,15.72,15.71,15.72,43270.0,15.5642,15.5642,15.5543,15.5642,43270.0
2025-05-27 14:25:00,15.72,15.72,15.7,15.71,135568.0,15.5642,15.5642,15.5444,15.5543,135568.0
2025-05-27 14:30:00,15.71,15.73,15.7,15.73,311868.0,15.5543,15.5741,15.5444,15.5741,311868.0
2025-05-27 14:35:00,15.72,15.74,15.72,15.73,237437.0,15.5642,15.584,15.5642,15.5741,237437.0
2025-05-27 14:40:00,15.73,15.73,15.71,15.72,108280.0,15.5741,15.5741,15.5543,15.5642,108280.0
2025-05-27 14:45:00,15.72,15.73,15.71,15.72,239668.0,15.5642,15.5741,15.5543,15.5642,239668.0
2025-05-27 14:50:00,15.73,15.73,15.72,15.73,130320.0,15.5741,15.5741,15.5642,15.5741,130320.0
2025-05-27 14:55:00,15.73,15.73,15.72,15.73,87353.0,15.5741,15.5741,15.5642,15.5741,87353.0
2025-05-27 15:00:00,15.73,15.75,15.72,15.74,348785.0,15.5741,15.5939,15.5642,15.584,348785.0
2025-05-27 15:05:00,15.74,15.75,15.73,15.74,129849.0,15.584,15.5939,15.5741,15.584,129849.0
2025-05-27 15:10:00,15.74,15.74,15.71,15.72,435143.0,15.584,15.584,15.5543,15.5642,435143.0
2025-05-27 15:15:00,15.72,15.72,15.71,15.72,68666.0,15.5642,15.5642,15.5543,15.5642,68666.0
2025-05-27 15:20:00,15.72,15.72,15.7,15.72,303163.0,15.5642,15.5642,15.5444,15.5642,303163.0
2025-05-27 15:25:00,15.72,15.73,15.71,15.73,407903.0,15.5642,15.5741,15.5543,15.5741,407903.0
2025-05-27 15:30:00,15.72,15.73,15.71,15.72,162566.0,15.5642,15.5741,15.5543,15.5642,162566.0
2025-05-27 15:35:00,15.72,15.72,15.7,15.71,265402.0,15.5642,15.5642,15.5444,15.5543,265402.0
2025-05-27 15:40:00,15.71,15.71,15.7,15.7,88060.0,15.5543,15.5543,15.5444,15.5444,88060.0
2025-05-27 15:45:00,15.71,15.71,15.69,15.69,334398.0,15.5543,15.5543,15.5345,15.5345,334398.0
2025-05-27 15:50:00,15.69,15.75,15.68,15.74,1189502.0,15.5345,15.5939,15.5246,15.584,1189502.0
2025-05-27 15:55:00,15.74,15.76,15.74,15.76,1004602.0,15.584,15.6038,15.584,15.6038,1004602.0
2025-05-28 09:30:00,15.73,15.77,15.7,15.75,173563.0,15.5741,15.6137,15.5444,15.5939,173563.0
2025-05-28 09:35:00,15.75,15.75,15.71,15.72,90475.0,15.5939,15.5939,15.5543,15.5642,90475.0
2025-05-28 09:40:00,15.73,15.75,15.72,15.74,114358.0,15.5741,15.5939,15.5642,15.584,114358.0
2025-05-28 09:45:00,15.74,15.76,15.71,15.71,273739.0,15.584,15.6038,15.5543,15.5543,273739.0
2025-05-28 09:50:00,15.72,15.72,15.66,15.67,86633.0,15.5642,15.5642,15.5048,15.5147,86633.0
2025-05-28 09:55:00,15.67,15.7,15.66,15.69,116447.0,15.5147,15.5444,15.5048,15.5345,116447.0
2025-05-28 10:00:00,15.7,15.71,15.66,15.67,189865.0,15.5444,15.5543,15.5048,15.5147,189865.0
2025-05-28 10:05:00,15.68,15.69,15.67,15.68,173069.0,15.5246,15.5345,15.5147,15.5246,173069.0
2025-05-28 10:10:00,15.67,15.67,15.65,15.66,226087.0,15.5147,15.5147,15.4949,15.5048,226087.0
2025-05-28 10:15:00,15.66,15.67,15.64,15.67,166849.0,15.5048,15.5147,15.485,15.5147,166849.0
2025-05-28 10:20:00,15.67,15.7,15.66,15.69,232209.0,15.5147,15.5444,15.5048,15.5345,232209.0
2025-05-28 10:25:00,15.69,15.69,15.63,15.66,271836.0,15.5345,15.5345,15.475,15.5048,271836.0
2025-05-28 10:30:00,15.66,15.67,15.65,15.67,213973.0,15.5048,15.5147,15.4949,15.5147,213973.0
2025-05-28 10:35:00,15.67,15.67,15.62,15.64,296019.0,15.5147,15.5147,15.4651,15.485,296019.0
2025-05-28 10:40:00,15.64,15.66,15.6,15.61,536315.0,15.485,15.5048,15.4453,15.4552,536315.0
2025-05-28 10:45:00,15.61,15.61,15.59,15.6,215974.0,15.4552,15.4552,15.4354,15.4453,215974.0
2025-05-28 10:50:00,15.6,15.61,15.57,15.61,256840.0,15.4453,15.4552,15.4156,15.4552,256840.0
2025-05-28 10:55:00,15.61,15.62,15.6,15.61,358646.0,15.4552,15.4651,15.4453,15.4552,358646.0
2025-05-28 11:00:00,15.61,15.65,15.6,15.65,379458.0,15.4552,15.4949,15.4453,15.4949,379458.0
2025-05-28 11:05:00,15.65,15.65,15.62,15.64,385120.0,15.4949,15.4949,15.4651,15.485,385120.0
2025-05-28 11:10:00,15.64,15.7,15.63,15.64,920001.0,15.485,15.5444,15.475,15.485,920001.0
2025-05-28 11:15:00,15.64,15.64,15.61,15.62,287641.0,15.485,15.485,15.4552,15.4651,287641.0
2025-05-28 11:20:00,15.62,15.63,15.59,15.59,343358.0,15.4651,15.475,15.4354,15.4354,343358.0
2025-05-28 11:25:00,15.59,15.61,15.58,15.59,366291.0,15.4354,15.4552,15.4255,15.4354,366291.0
2025-05-28 11:30:00,15.59,15.6,15.57,15.58,370012.0,15.4354,15.4453,15.4156,15.4255,370012.0
2025-05-28 11:35:00,15.58,15.59,15.56,15.59,235394.0,15.4255,15.4354,15.4057,15.4354,235394.0
2025-05-28 11:40:00,15.59,15.59,15.58,15.58,87504.0,15.4354,15.4354,15.4255,15.4255,87504.0
2025-05-28 11:45:00,15.59,15.63,15.58,15.63,306670.0,15.4354,15.475,15.4255,15.475,306670.0
2025-05-28 11:50:00,15.63,15.65,15.62,15.64,346702.0,15.475,15.4949,15.4651,15.485,346702.0
2025-05-28 11:55:00,15.64,15.64,15.6,15.6,268840.0,15.485,15.485,15.4453,15.4453,268840.0
2025-05-28 12:00:00,15.61,15.63,15.6,15.61,243132.0,15.4552,15.475,15.4453,15.4552,243132.0
2025-05-28 12:05:00,15.62,15.64,15.61,15.64,108700.0,15.4651,15.485,15.4552,15.485,108700.0
2025-05-28 12:10:00,15.64,15.64,15.6,15.62,232529.0,15.485,15.485,15.4453,15.4651,232529.0
2025-05-28 12:15:00,15.62,15.63,15.61,15.61,476717.0,15.4651,15.475,15.4552,15.4552,476717.0
2025-05-28 12:20:00,15.62,15.63,15.61,15.63,49898.0,15.4651,15.475,15.4552,15.475,49898.0
2025-05-28 12:25:00,15.63,15.65,15.63,15.65,60146.0,15.475,15.4949,15.475,15.4949,60146.0
2025-05-28 12:30:00,15.65,15.65,15.63,15.64,66152.0,15.4949,15.4949,15.475,15.485,66152.0
2025-05-28 12:35:00,15.64,15.66,15.63,15.65,192554.0,15.485,15.5048,15.475,15.4949,192554.0
2025-05-28 12:40:00,15.64,15.68,15.64,15.66,421807.0,15.485,15.5246,15.485,15.5048,421807.0
2025-05-28 12:45:00,15.67,15.69,15.66,15.67,518098.0,15.5147,15.5345,15.5048,15.5147,518098.0
2025-05-28 12:50:00,15.67,15.67,15.64,15.66,353844.0,15.5147,15.5147,15.485,15.5048,353844.0
2025-05-28 12:55:00,15.66,15.67,15.65,15.67,68471.0,15.5048,15.5147,15.4949,15.5147,68471.0
2025-05-28 13:00:00,15.67,15.68,15.65,15.68,164471.0,15.5147,15.5246,15.4949,15.5246,164471.0
2025-05-28 13:05:00,15.68,15.68,15.67,15.68,120117.0,15.5246,15.5246,15.5147,15.5246,120117.0
2025-05-28 13:10:00,15.68,15.68,15.67,15.68,24449.0,15.5246,15.5246,15.5147,15.5246,24449.0
2025-05-28 13:15:00,15.68,15.7,15.67,15.69,211203.0,15.5246,15.5444,15.5147,15.5345,211203.0
2025-05-28 13:20:00,15.7,15.71,15.69,15.7,210224.0,15.5444,15.5543,15.5345,15.5444,210224.0
2025-05-28 13:25:00,15.7,15.7,15.68,15.69,141120.0,15.5444,15.5444,15.5246,15.5345,141120.0
2025-05-28 13:30:00,15.69,15.69,15.68,15.69,91453.0,15.5345,15.5345,15.5246,15.5345,91453.0
2025-05-28 13:35:00,15.69,15.69,15.67,15.68,144984.0,15.5345,15.5345,15.5147,15.5246,144984.0
2025-05-28 13:40:00,15.68,15.68,15.66,15.67,292362.0,15.5246,15.5246,15.5048,15.5147,292362.0
2025-05-28 13:45:00,15.67,15.69,15.67,15.68,91677.0,15.5147,15.5345,15.5147,15.5246,91677.0
2025-05-28 13:50:00,15.69,15.69,15.67,15.69,58672.0,15.5345,15.5345,15.5147,15.5345,58672.0
2025-05-28 13:55:00,15.68,15.7,15.68,15.68,123374.0,15.5246,15.5444,15.5246,15.5246,123374.0
2025-05-28 14:00:00,15.68,15.71,15.68,15.7,191797.0,15.5246,15.5543,15.5246,15.5444,191797.0
2025-05-28 14:05:00,15.7,15.71,15.67,15.68,168123.0,15.5444,15.5543,15.5147,15.5246,168123.0
2025-05-28 14:10:00,15.68,15.7,15.67,15.7,154218.0,15.5246,15.5444,15.5147,15.5444,154218.0
2025-05-28 14:15:00,15.7,15.71,15.69,15.7,83428.0,15.5444,15.5543,15.5345,15.5444,83428.0
2025-05-28 14:20:00,15.69,15.7,15.68,15.69,68627.0,15.5345,15.5444,15.5246,15.5345,68627.0
2025-05-28 14:25:00,15.69,15.7,15.68,15.7,204190.0,15.5345,15.5444,15.5246,15.5444,204190.0
2025-05-28 14:30:00,15.7,15.7,15.68,15.69,246996.0,15.5444,15.5444,15.5246,15.5345,246996.0
2025-05-28 14:35:00,15.7,15.7,15.69,15.7,156308.0,15.5444,15.5444,15.5345,15.5444,156308.0
2025-05-28 14:40:00,15.7,15.7,15.69,15.7,71388.0,15.5444,15.5444,15.5345,15.5444,71388.0
2025-05-28 14:45:00,15.7,15.7,15.68,15.69,71044.0,15.5444,15.5444,15.5246,15.5345,71044.0
2025-05-28 14:50:00,15.69,15.69,15.62,15.63,800544.0,15.5345,15.5345,15.4651,15.475,800544.0
2025-05-28 14:55:00,15.63,15.66,15.62,15.65,439417.0,15.475,15.5048,15.4651,15.4949,439417.0
2025-05-28 15:00:00,15.66,15.66,15.64,15.66,71597.0,15.5048,15.5048,15.485,15.5048,71597.0
2025-05-28 15:05:00,15.66,15.67,15.65,15.66,281388.0,15.5048,15.5147,15.4949,15.5048,281388.0
2025-05-28 15:10:00,15.66,15.67,15.64,15.65,234622.0,15.5048,15.5147,15.485,15.4949,234622.0
2025-05-28 15:15:00,15.66,15.66,15.63,15.65,611857.0,15.5048,15.5048,15.475,15.4949,611857.0
2025-05-28 15:20:00,15.65,15.65,15.63,15.64,64662.0,15.4949,15.4949,15.475,15.485,64662.0
2025-05-28 15:25:00,15.64,15.65,15.62,15.63,161485.0,15.485,15.4949,15.4651,15.475,161485.0
2025-05-28 15:30:00,15.63,15.64,15.62,15.64,156679.0,15.475,15.485,15.4651,15.485,156679.0
2025-05-28 15:35:00,15.63,15.64,15.61,15.63,323761.0,15.475,15.485,15.4552,15.475,323761.0
2025-05-28 15:40:00,15.63,15.63,15.61,15.62,199046.0,15.475,15.475,15.4552,15.4651,199046.0
2025-05-28 15:45:00,15.62,15.62,15.59,15.59,272349.0,15.4651,15.4651,15.4354,15.4354,272349.0
2025-05-28 15:50:00,15.59,15.6,15.55,15.56,747439.0,15.4354,15.4453,15.3958,15.4057,747439.0
2025-05-28 15:55:00,15.55,15.57,15.54,15.56,745472.0,15.3958,15.4156,15.3859,15.4057,745472.0
2025-05-29 09:30:00,15.63,15.66,15.57,15.59,261363.0,15.475,15.5048,15.4156,15.4354,261363.0
2025-05-29 09:35:00,15.59,15.62,15.57,15.61,238773.0,15.4354,15.4651,15.4156,15.4552,238773.0
2025-05-29 09:40:00,15.61,15.62,15.56,15.56,200580.0,15.4552,15.4651,15.4057,15.4057,200580.0
2025-05-29 09:45:00,15.57,15.6,15.55,15.58,198969.0,15.4156,15.4453,15.3958,15.4255,198969.0
2025-05-29 09:50:00,15.58,15.62,15.56,15.62,156453.0,15.4255,15.4651,15.4057,15.4651,156453.0
2025-05-29 09:55:00,15.62,15.62,15.56,15.61,153154.0,15.4651,15.4651,15.4057,15.4552,153154.0
2025-05-29 10:00:00,15.61,15.64,15.6,15.62,182842.0,15.4552,15.485,15.4453,15.4651,182842.0
2025-05-29 10:05:00,15.61,15.61,15.56,15.57,269910.0,15.4552,15.4552,15.4057,15.4156,269910.0
2025-05-29 10:10:00,15.56,15.58,15.55,15.57,232596.0,15.4057,15.4255,15.3958,15.4156,232596.0
2025-05-29 10:15:00,15.57,15.59,15.53,15.53,224007.0,15.4156,15.4354,15.376,15.376,224007.0
2025-05-29 10:20:00,15.54,15.57,15.53,15.56,238210.0,15.3859,15.4156,15.376,15.4057,238210.0
2025-05-29 10:25:00,15.56,15.59,15.56,15.58,155398.0,15.4057,15.4354,15.4057,15.4255,155398.0
2025-05-29 10:30:00,15.59,15.6,15.54,15.54,644911.0,15.4354,15.4453,15.3859,15.3859,644911.0
2025-05-29 10:35:00,15.54,15.56,15.54,15.55,382849.0,15.3859,15.4057,15.3859,15.3958,382849.0
2025-05-29 10:40:00,15.55,15.56,15.52,15.55,493080.0,15.3958,15.4057,15.3661,15.3958,493080.0
2025-05-29 10:45:00,15.54,15.57,15.54,15.57,447072.0,15.3859,15.4156,15.3859,15.4156,447072.0
2025-05-29 10:50:00,15.57,15.57,15.55,15.57,89554.0,15.4156,15.4156,15.3958,15.4156,89554.0
2025-05-29 10:55:00,15.56,15.59,15.55,15.59,286775.0,15.4057,15.4354,15.3958,15.4354,286775.0
2025-05-29 11:00:00,15.58,15.59,15.56,15.57,380971.0,15.4255,15.4354,15.4057,15.4156,380971.0
2025-05-29 11:05:00,15.57,15.58,15.56,15.57,112555.0,15.4156,15.4255,15.4057,15.4156,112555.0
2025-05-29 11:10:00,15.57,15.61,15.56,15.59,437055.0,15.4156,15.4552,15.4057,15.4354,437055.0
2025-05-29 11:15:00,15.59,15.62,15.58,15.61,465187.0,15.4354,15.4651,15.4255,15.4552,465187.0
2025-05-29 11:20:00,15.6,15.64,15.6,15.63,445389.0,15.4453,15.485,15.4453,15.475,445389.0
2025-05-29 11:25:00,15.63,15.65,15.62,15.63,537253.0,15.475,15.4949,15.4651,15.475,537253.0
2025-05-29 11:30:00,15.63,15.63,15.56,15.58,612385.0,15.475,15.475,15.4057,15.4255,612385.0
2025-05-29 11:35:00,15.58,15.61,15.58,15.58,500565.0,15.4255,15.4552,15.4255,15.4255,500565.0
2025-05-29 11:40:00,15.59,15.61,15.57,15.61,244014.0,15.4354,15.4552,15.4156,15.4552,244014.0
2025-05-29 11:45:00,15.6,15.62,15.59,15.61,406343.0,15.4453,15.4651,15.4354,15.4552,406343.0
2025-05-29 11:50:00,15.61,15.63,15.6,15.6,137333.0,15.4552,15.475,15.4453,15.4453,137333.0
2025-05-29 11:55:00,15.6,15.61,15.53,15.56,888769.0,15.4453,15.4552,15.376,15.4057,888769.0
2025-05-29 12:00:00,15.56,15.56,15.52,15.54,1324407.0,15.4057,15.4057,15.3661,15.3859,1324407.0
2025-05-29 12:05:00,15.54,15.56,15.52,15.56,948023.0,15.3859,15.4057,15.3661,15.4057,948023.0
2025-05-29 12:10:00,15.55,15.58,15.55,15.57,455851.0,15.3958,15.4255,15.3958,15.4156,455851.0
2025-05-29 12:15:00,15.57,15.6,15.56,15.6,279968.0,15.4156,15.4453,15.4057,15.4453,279968.0
2025-05-29 12:20:00,15.6,15.6,15.58,15.59,318504.0,15.4453,15.4453,15.4255,15.4354,318504.0
2025-05-29 12:25:00,15.6,15.61,15.58,15.61,303270.0,15.4453,15.4552,15.4255,15.4552,303270.0
2025-05-29 12:30:00,15.61,15.62,15.59,15.6,110938.0,15.4552,15.4651,15.4354,15.4453,110938.0
2025-05-29 12:35:00,15.6,15.61,15.58,15.6,334120.0,15.4453,15.4552,15.4255,15.4453,334120.0
2025-05-29 12:40:00,15.6,15.61,15.59,15.6,201609.0,15.4453,15.4552,15.4354,15.4453,201609.0
2025-05-29 12:45:00,15.6,15.61,15.58,15.58,289193.0,15.4453,15.4552,15.4255,15.4255,289193.0
2025-05-29 12:50:00,15.59,15.6,15.58,15.6,276721.0,15.4354,15.4453,15.4255,15.4453,276721.0
2025-05-29 12:55:00,15.6,15.63,15.59,15.62,438952.0,15.4453,15.475,15.4354,15.4651,438952.0
2025-05-29 13:00:00,15.61,15.64,15.61,15.63,192604.0,15.4552,15.485,15.4552,15.475,192604.0
2025-05-29 13:05:00,15.63,15.64,15.61,15.62,110121.0,15.475,15.485,15.4552,15.4651,110121.0
2025-05-29 13:10:00,15.62,15.64,15.61,15.63,206849.0,15.4651,15.485,15.4552,15.475,206849.0
2025-05-29 13:15:00,15.63,15.64,15.62,15.63,110163.0,15.475,15.485,15.4651,15.475,110163.0
2025-05-29 13:20:00,15.63,15.64,15.61,15.62,190120.0,15.475,15.485,15.4552,15.4651,190120.0
2025-05-29 13:25:00,15.62,15.62,15.59,15.6,325155.0,15.4651,15.4651,15.4354,15.4453,325155.0
2025-05-29 13:30:00,15.61,15.63,15.6,15.62,358024.0,15.4552,15.475,15.4453,15.4651,358024.0
2025-05-29 13:35:00,15.62,15.64,15.61,15.63,268341.0,15.4651,15.485,15.4552,15.475,268341.0
2025-05-29 13:40:00,15.62,15.64,15.62,15.63,170856.0,15.4651,15.485,15.4651,15.475,170856.0
2025-05-29 13:45:00,15.64,15.65,15.63,15.63,134697.0,15.485,15.4949,15.475,15.475,134697.0
2025-05-29 13:50:00,15.64,15.66,15.63,15.64,256823.0,15.485,15.5048,15.475,15.485,256823.0
2025-05-29 13:55:00,15.64,15.65,15.63,15.63,198166.0,15.485,15.4949,15.475,15.475,198166.0
2025-05-29 14:00:00,15.64,15.66,15.63,15.66,102684.0,15.485,15.5048,15.475,15.5048,102684.0
2025-05-29 14:05:00,15.66,15.67,15.65,15.66,266521.0,15.5048,15.5147,15.4949,15.5048,266521.0
2025-05-29 14:10:00,15.65,15.66,15.64,15.65,208681.0,15.4949,15.5048,15.485,15.4949,208681.0
2025-05-29 14:15:00,15.65,15.66,15.61,15.63,172094.0,15.4949,15.5048,15.4552,15.475,172094.0
2025-05-29 14:20:00,15.62,15.64,15.61,15.64,227499.0,15.4651,15.485,15.4552,15.485,227499.0
2025-05-29 14:25:00,15.64,15.65,15.63,15.64,293626.0,15.485,15.4949,15.475,15.485,293626.0
2025-05-29 14:30:00,15.65,15.67,15.64,15.66,614861.0,15.4949,15.5147,15.485,15.5048,614861.0
2025-05-29 14:35:00,15.67,15.68,15.66,15.67,238672.0,15.5147,15.5246,15.5048,15.5147,238672.0
2025-05-29 14:40:00,15.67,15.68,15.66,15.67,284605.0,15.5147,15.5246,15.5048,15.5147,284605.0
2025-05-29 14:45:00,15.67,15.68,15.66,15.68,76066.0,15.5147,15.5246,15.5048,15.5246,76066.0
2025-05-29 14:50:00,15.68,15.68,15.66,15.67,91999.0,15.5246,15.5246,15.5048,15.5147,91999.0
2025-05-29 14:55:00,15.66,15.67,15.63,15.64,371905.0,15.5048,15.5147,15.475,15.485,371905.0
2025-05-29 15:00:00,15.65,15.67,15.64,15.66,224195.0,15.4949,15.5147,15.485,15.5048,224195.0
2025-05-29 15:05:00,15.66,15.67,15.64,15.66,705850.0,15.5048,15.5147,15.485,15.5048,705850.0
2025-05-29 15:10:00,15.66,15.67,15.64,15.64,430094.0,15.5048,15.5147,15.485,15.485,430094.0
2025-05-29 15:15:00,15.64,15.65,15.63,15.65,174429.0,15.485,15.4949,15.475,15.4949,174429.0
2025-05-29 15:20:00,15.65,15.65,15.63,15.65,161911.0,15.4949,15.4949,15.475,15.4949,161911.0
2025-05-29 15:25:00,15.65,15.65,15.63,15.63,134177.0,15.4949,15.4949,15.475,15.475,134177.0
2025-05-29 15:30:00,15.64,15.68,15.63,15.68,292718.0,15.485,15.5246,15.475,15.5246,292718.0
2025-05-29 15:35:00,15.68,15.69,15.67,15.67,120393.0,15.5246,15.5345,15.5147,15.5147,120393.0
2025-05-29 15:40:00,15.68,15.69,15.67,15.69,152213.0,15.5246,15.5345,15.5147,15.5345,152213.0
2025-05-29 15:45:00,15.69,15.71,15.68,15.69,588464.0,15.5345,15.5543,15.5246,15.5345,588464.0
2025-05-29 15:50:00,15.7,15.72,15.68,15.7,712468.0,15.5444,15.5642,15.5246,15.5444,712468.0
2025-05-29 15:55:00,15.69,15.72,15.69,15.71,847540.0,15.5345,15.5642,15.5345,15.5543,847540.0
2025-05-30 09:30:00,15.64,15.65,15.51,15.56,264434.0,15.485,15.4949,15.3562,15.4057,264434.0
2025-05-30 09:35:00,15.56,15.56,15.51,15.53,124099.0,15.4057,15.4057,15.3562,15.376,124099.0
2025-05-30 09:40:00,15.52,15.54,15.5,15.52,182425.0,15.3661,15.3859,15.3463,15.3661,182425.0
2025-05-30 09:45:00,15.51,15.57,15.51,15.54,306087.0,15.3562,15.4156,15.3562,15.3859,306087.0
2025-05-30 09:50:00,15.54,15.57,15.52,15.57,149536.0,15.3859,15.4156,15.3661,15.4156,149536.0
2025-05-30 09:55:00,15.56,15.57,15.5,15.51,172528.0,15.4057,15.4156,15.3463,15.3562,172528.0
2025-05-30 10:00:00,15.52,15.58,15.52,15.56,229764.0,15.3661,15.4255,15.3661,15.4057,229764.0
2025-05-30 10:05:00,15.57,15.61,15.56,15.61,265650.0,15.4156,15.4552,15.4057,15.4552,265650.0
2025-05-30 10:10:00,15.61,15.63,15.59,15.62,259275.0,15.4552,15.475,15.4354,15.4651,259275.0
2025-05-30 10:15:00,15.62,15.63,15.61,15.63,184479.0,15.4651,15.475,15.4552,15.475,184479.0
2025-05-30 10:20:00,15.63,15.64,15.6,15.64,179610.0,15.475,15.485,15.4453,15.485,179610.0
2025-05-30 10:25:00,15.64,15.65,15.62,15.64,155703.0,15.485,15.4949,15.4651,15.485,155703.0
2025-05-30 10:30:00,15.64,15.66,15.63,15.66,235246.0,15.485,15.5048,15.475,15.5048,235246.0
2025-05-30 10:35:00,15.66,15.67,15.65,15.67,267057.0,15.5048,15.5147,15.4949,15.5147,267057.0
2025-05-30 10:40:00,15.67,15.67,15.64,15.64,188749.0,15.5147,15.5147,15.485,15.485,188749.0
2025-05-30 10:45:00,15.64,15.65,15.63,15.64,105794.0,15.485,15.4949,15.475,15.485,105794.0
2025-05-30 10:50:00,15.65,15.65,15.62,15.64,306443.0,15.4949,15.4949,15.4651,15.485,306443.0
2025-05-30 10:55:00,15.64,15.67,15.62,15.63,468955.0,15.485,15.5147,15.4651,15.475,468955.0
2025-05-30 11:00:00,15.63,15.65,15.62,15.65,470053.0,15.475,15.4949,15.4651,15.4949,470053.0
2025-05-30 11:05:00,15.65,15.66,15.63,15.64,188972.0,15.4949,15.5048,15.475,15.485,188972.0
2025-05-30 11:10:00,15.64,15.65,15.62,15.63,228595.0,15.485,15.4949,15.4651,15.475,228595.0
2025-05-30 11:15:00,15.62,15.62,15.6,15.61,135207.0,15.4651,15.4651,15.4453,15.4552,135207.0
2025-05-30 11:20:00,15.61,15.63,15.6,15.62,201305.0,15.4552,15.475,15.4453,15.4651,201305.0
2025-05-30 11:25:00,15.62,15.64,15.61,15.64,217858.0,15.4651,15.485,15.4552,15.485,217858.0
2025-05-30 11:30:00,15.63,15.64,15.59,15.61,340985.0,15.475,15.485,15.4354,15.4552,340985.0
2025-05-30 11:35:00,15.61,15.61,15.59,15.61,279568.0,15.4552,15.4552,15.4354,15.4552,279568.0
2025-05-30 11:40:00,15.61,15.61,15.59,15.6,131632.0,15.4552,15.4552,15.4354,15.4453,131632.0
2025-05-30 11:45:00,15.59,15.62,15.59,15.61,166333.0,15.4354,15.4651,15.4354,15.4552,166333.0
2025-05-30 11:50:00,15.62,15.62,15.6,15.61,235851.0,15.4651,15.4651,15.4453,15.4552,235851.0
2025-05-30 11:55:00,15.61,15.62,15.59,15.6,131683.0,15.4552,15.4651,15.4354,15.4453,131683.0
2025-05-30 12:00:00,15.6,15.61,15.59,15.6,80997.0,15.4453,15.4552,15.4354,15.4453,80997.0
2025-05-30 12:05:00,15.61,15.64,15.6,15.64,217585.0,15.4552,15.485,15.4453,15.485,217585.0
2025-05-30 12:10:00,15.63,15.64,15.62,15.63,155185.0,15.475,15.485,15.4651,15.475,155185.0
2025-05-30 12:15:00,15.64,15.64,15.61,15.61,274352.0,15.485,15.485,15.4552,15.4552,274352.0
2025-05-30 12:20:00,15.62,15.63,15.6,15.62,119493.0,15.4651,15.475,15.4453,15.4651,119493.0
2025-05-30 12:25:00,15.62,15.62,15.55,15.57,567739.0,15.4651,15.4651,15.3958,15.4156,567739.0
2025-05-30 12:30:00,15.57,15.57,15.5,15.52,593749.0,15.4156,15.4156,15.3463,15.3661,593749.0
2025-05-30 12:35:00,15.52,15.57,15.5,15.56,530003.0,15.3661,15.4156,15.3463,15.4057,530003.0
2025-05-30 12:40:00,15.57,15.58,15.54,15.54,164646.0,15.4156,15.4255,15.3859,15.3859,164646.0
2025-05-30 12:45:00,15.54,15.55,15.53,15.54,417065.0,15.3859,15.3958,15.376,15.3859,417065.0
2025-05-30 12:50:00,15.54,15.54,15.52,15.54,144705.0,15.3859,15.3859,15.3661,15.3859,144705.0
2025-05-30 12:55:00,15.54,15.54,15.52,15.53,92964.0,15.3859,15.3859,15.3661,15.376,92964.0
2025-05-30 13:00:00,15.53,15.55,15.52,15.55,708185.0,15.376,15.3958,15.3661,15.3958,708185.0
2025-05-30 13:05:00,15.54,15.58,15.54,15.57,314947.0,15.3859,15.4255,15.3859,15.4156,314947.0
2025-05-30 13:10:00,15.58,15.58,15.56,15.57,180682.0,15.4255,15.4255,15.4057,15.4156,180682.0
2025-05-30 13:15:00,15.57,15.59,15.56,15.58,148536.0,15.4156,15.4354,15.4057,15.4255,148536.0
2025-05-30 13:20:00,15.59,15.59,15.56,15.58,213817.0,15.4354,15.4354,15.4057,15.4255,213817.0
2025-05-30 13:25:00,15.58,15.6,15.57,15.6,462395.0,15.4255,15.4453,15.4156,15.4453,462395.0
2025-05-30 13:30:00,15.59,15.6,15.58,15.6,183546.0,15.4354,15.4453,15.4255,15.4453,183546.0
2025-05-30 13:35:00,15.6,15.61,15.58,15.6,143978.0,15.4453,15.4552,15.4255,15.4453,143978.0
2025-05-30 13:40:00,15.59,15.61,15.59,15.6,56667.0,15.4354,15.4552,15.4354,15.4453,56667.0
2025-05-30 13:45:00,15.6,15.6,15.58,15.6,88446.0,15.4453,15.4453,15.4255,15.4453,88446.0
2025-05-30 13:50:00,15.6,15.62,15.59,15.62,160267.0,15.4453,15.4651,15.4354,15.4651,160267.0
2025-05-30 13:55:00,15.61,15.62,15.58,15.59,69833.0,15.4552,15.4651,15.4255,15.4354,69833.0
2025-05-30 14:00:00,15.59,15.61,15.58,15.61,172313.0,15.4354,15.4552,15.4255,15.4552,172313.0
2025-05-30 14:05:00,15.6,15.62,15.59,15.62,134806.0,15.4453,15.4651,15.4354,15.4651,134806.0
2025-05-30 14:10:00,15.62,15.63,15.61,15.62,89527.0,15.4651,15.475,15.4552,15.4651,89527.0
2025-05-30 14:15:00,15.62,15.64,15.6,15.64,269944.0,15.4651,15.485,15.4453,15.485,269944.0
2025-05-30 14:20:00,15.64,15.64,15.61,15.62,237870.0,15.485,15.485,15.4552,15.4651,237870.0
2025-05-30 14:25:00,15.63,15.65,15.62,15.64,85525.0,15.475,15.4949,15.4651,15.485,85525.0
2025-05-30 14:30:00,15.64,15.65,15.63,15.64,144096.0,15.485,15.4949,15.475,15.485,144096.0
2025-05-30 14:35:00,15.63,15.65,15.63,15.65,190522.0,15.475,15.4949,15.475,15.4949,190522.0
2025-05-30 14:40:00,15.64,15.65,15.63,15.64,155908.0,15.485,15.4949,15.475,15.485,155908.0
2025-05-30 14:45:00,15.64,15.66,15.63,15.66,121532.0,15.485,15.5048,15.475,15.5048,121532.0
2025-05-30 14:50:00,15.65,15.66,15.64,15.65,162066.0,15.4949,15.5048,15.485,15.4949,162066.0
2025-05-30 14:55:00,15.65,15.66,15.64,15.65,197526.0,15.4949,15.5048,15.485,15.4949,197526.0
2025-05-30 15:00:00,15.65,15.67,15.65,15.67,184675.0,15.4949,15.5147,15.4949,15.5147,184675.0
2025-05-30 15:05:00,15.67,15.68,15.65,15.65,184897.0,15.5147,15.5246,15.4949,15.4949,184897.0
2025-05-30 15:10:00,15.65,15.67,15.65,15.67,129854.0,15.4949,15.5147,15.4949,15.5147,129854.0
2025-05-30 15:15:00,15.67,15.68,15.66,15.67,197345.0,15.5147,15.5246,15.5048,15.5147,197345.0
2025-05-30 15:20:00,15.67,15.68,15.66,15.68,234424.0,15.5147,15.5246,15.5048,15.5246,234424.0
2025-05-30 15:25:00,15.68,15.69,15.67,15.67,165100.0,15.5246,15.5345,15.5147,15.5147,165100.0
2025-05-30 15:30:00,15.68,15.68,15.66,15.67,218261.0,15.5246,15.5246,15.5048,15.5147,218261.0
2025-05-30 15:35:00,15.67,15.69,15.66,15.67,203502.0,15.5147,15.5345,15.5048,15.5147,203502.0
2025-05-30 15:40:00,15.67,15.67,15.64,15.66,243291.0,15.5147,15.5147,15.485,15.5048,243291.0
2025-05-30 15:45:00,15.66,15.66,15.64,15.65,172454.0,15.5048,15.5048,15.485,15.4949,172454.0
2025-05-30 15:50:00,15.65,15.66,15.59,15.59,486921.0,15.4949,15.5048,15.4354,15.4354,486921.0
2025-05-30 15:55:00,15.6,15.66,15.59,15.61,1318342.0,15.4453,15.5048,15.4354,15.4552,1318342.0
2025-06-02 09:30:00,15.56,15.59,15.53,15.56,268784.0,15.4057,15.4354,15.376,15.4057,268784.0
2025-06-02 09:35:00,15.55,15.55,15.43,15.44,336776.0,15.3958,15.3958,15.277,15.2869,336776.0
2025-06-02 09:40:00,15.44,15.44,15.35,15.35,214966.0,15.2869,15.2869,15.1978,15.1978,214966.0
2025-06-02 09:45:00,15.36,15.38,15.26,15.29,287702.0,15.2077,15.2275,15.1087,15.1384,287702.0
2025-06-02 09:50:00,15.29,15.31,15.26,15.31,183234.0,15.1384,15.1582,15.1087,15.1582,183234.0
2025-06-02 09:55:00,15.31,15.38,15.3,15.36,139312.0,15.1582,15.2275,15.1483,15.2077,139312.0
2025-06-02 10:00:00,15.35,15.35,15.29,15.32,260608.0,15.1978,15.1978,15.1384,15.1681,260608.0
2025-06-02 10:05:00,15.33,15.38,15.31,15.37,380396.0,15.178,15.2275,15.1582,15.2176,380396.0
2025-06-02 10:10:00,15.37,15.4,15.36,15.39,146497.0,15.2176,15.2473,15.2077,15.2374,146497.0
2025-06-02 10:15:00,15.38,15.4,15.36,15.39,308594.0,15.2275,15.2473,15.2077,15.2374,308594.0
2025-06-02 10:20:00,15.38,15.46,15.37,15.42,346473.0,15.2275,15.3067,15.2176,15.2671,346473.0
2025-06-02 10:25:00,15.43,15.47,15.42,15.46,389250.0,15.277,15.3166,15.2671,15.3067,389250.0
2025-06-02 10:30:00,15.46,15.49,15.44,15.48,311065.0,15.3067,15.3364,15.2869,15.3265,311065.0
2025-06-02 10:35:00,15.48,15.5,15.44,15.44,631243.0,15.3265,15.3463,15.2869,15.2869,631243.0
2025-06-02 10:40:00,15.44,15.46,15.43,15.45,544635.0,15.2869,15.3067,15.277,15.2968,544635.0
2025-06-02 10:45:00,15.45,15.48,15.44,15.47,488398.0,15.2968,15.3265,15.2869,15.3166,488398.0
2025-06-02 10:50:00,15.46,15.48,15.45,15.47,267411.0,15.3067,15.3265,15.2968,15.3166,267411.0
2025-06-02 10:55:00,15.47,15.48,15.44,15.44,430601.0,15.3166,15.3265,15.2869,15.2869,430601.0
2025-06-02 11:00:00,15.45,15.46,15.43,15.44,240820.0,15.2968,15.3067,15.277,15.2869,240820.0
2025-06-02 11:05:00,15.44,15.48,15.43,15.45,454862.0,15.2869,15.3265,15.277,15.2968,454862.0
2025-06-02 11:10:00,15.46,15.48,15.45,15.46,188775.0,15.3067,15.3265,15.2968,15.3067,188775.0
2025-06-02 11:15:00,15.46,15.48,15.45,15.48,221449.0,15.3067,15.3265,15.2968,15.3265,221449.0
2025-06-02 11:20:00,15.48,15.49,15.47,15.48,100022.0,15.3265,15.3364,15.3166,15.3265,100022.0
2025-06-02 11:25:00,15.48,15.48,15.45,15.46,310166.0,15.3265,15.3265,15.2968,15.3067,310166.0
2025-06-02 11:30:00,15.46,15.48,15.45,15.46,181890.0,15.3067,15.3265,15.2968,15.3067,181890.0
2025-06-02 11:35:00,15.46,15.48,15.46,15.48,224061.0,15.3067,15.3265,15.3067,15.3265,224061.0
2025-06-02 11:40:00,15.47,15.48,15.46,15.48,203077.0,15.3166,15.3265,15.3067,15.3265,203077.0
2025-06-02 11:45:00,15.48,15.49,15.47,15.48,142266.0,15.3265,15.3364,15.3166,15.3265,142266.0
2025-06-02 11:50:00,15.47,15.5,15.47,15.49,430710.0,15.3166,15.3463,15.3166,15.3364,430710.0
2025-06-02 11:55:00,15.48,15.49,15.46,15.48,328393.0,15.3265,15.3364,15.3067,15.3265,328393.0
2025-06-02 12:00:00,15.48,15.49,15.46,15.47,238985.0,15.3265,15.3364,15.3067,15.3166,238985.0
2025-06-02 12:05:00,15.47,15.49,15.47,15.48,87944.0,15.3166,15.3364,15.3166,15.3265,87944.0
2025-06-02 12:10:00,15.48,15.49,15.48,15.49,69103.0,15.3265,15.3364,15.3265,15.3364,69103.0
2025-06-02 12:15:00,15.49,15.51,15.48,15.51,195686.0,15.3364,15.3562,15.3265,15.3562,195686.0
2025-06-02 12:20:00,15.51,15.52,15.5,15.52,97564.0,15.3562,15.3661,15.3463,15.3661,97564.0
2025-06-02 12:25:00,15.51,15.53,15.5,15.52,246730.0,15.3562,15.376,15.3463,15.3661,246730.0
2025-06-02 12:30:00,15.52,15.53,15.51,15.53,103915.0,15.3661,15.376,15.3562,15.376,103915.0
2025-06-02 12:35:00,15.53,15.53,15.51,15.52,131924.0,15.376,15.376,15.3562,15.3661,131924.0
2025-06-02 12:40:00,15.52,15.52,15.51,15.52,121264.0,15.3661,15.3661,15.3562,15.3661,121264.0
2025-06-02 12:45:00,15.52,15.53,15.5,15.5,206564.0,15.3661,15.376,15.3463,15.3463,206564.0
2025-06-02 12:50:00,15.51,15.54,15.5,15.53,243947.0,15.3562,15.3859,15.3463,15.376,243947.0
2025-06-02 12:55:00,15.54,15.54,15.53,15.54,61240.0,15.3859,15.3859,15.376,15.3859,61240.0
2025-06-02 13:00:00,15.54,15.56,15.53,15.55,88359.0,15.3859,15.4057,15.376,15.3958,88359.0
2025-06-02 13:05:00,15.55,15.55,15.54,15.54,78104.0,15.3958,15.3958,15.3859,15.3859,78104.0
2025-06-02 13:10:00,15.55,15.55,15.53,15.53,108766.0,15.3958,15.3958,15.376,15.376,108766.0
2025-06-02 13:15:00,15.53,15.55,15.53,15.54,129395.0,15.376,15.3958,15.376,15.3859,129395.0
2025-06-02 13:20:00,15.54,15.54,15.52,15.54,112528.0,15.3859,15.3859,15.3661,15.3859,112528.0
2025-06-02 13:25:00,15.53,15.54,15.52,15.52,110224.0,15.376,15.3859,15.3661,15.3661,110224.0
2025-06-02 13:30:00,15.53,15.54,15.51,15.53,253466.0,15.376,15.3859,15.3562,15.376,253466.0
2025-06-02 13:35:00,15.53,15.54,15.51,15.54,190224.0,15.376,15.3859,15.3562,15.3859,190224.0
2025-06-02 13:40:00,15.54,15.54,15.52,15.52,190657.0,15.3859,15.3859,15.3661,15.3661,190657.0
2025-06-02 13:45:00,15.52,15.54,15.52,15.53,72552.0,15.3661,15.3859,15.3661,15.376,72552.0
2025-06-02 13:50:00,15.52,15.53,15.51,15.53,208257.0,15.3661,15.376,15.3562,15.376,208257.0
2025-06-02 13:55:00,15.52,15.54,15.52,15.54,34327.0,15.3661,15.3859,15.3661,15.3859,34327.0
2025-06-02 14:00:00,15.53,15.55,15.52,15.53,146432.0,15.376,15.3958,15.3661,15.376,146432.0
2025-06-02 14:05:00,15.53,15.53,15.51,15.53,48751.0,15.376,15.376,15.3562,15.376,48751.0
2025-06-02 14:10:00,15.52,15.54,15.52,15.54,110308.0,15.3661,15.3859,15.3661,15.3859,110308.0
2025-06-02 14:15:00,15.53,15.56,15.53,15.54,137210.0,15.376,15.4057,15.376,15.3859,137210.0
2025-06-02 14:20:00,15.54,15.57,15.54,15.56,235556.0,15.3859,15.4156,15.3859,15.4057,235556.0
2025-06-02 14:25:00,15.56,15.57,15.55,15.56,179717.0,15.4057,15.4156,15.3958,15.4057,179717.0
2025-06-02 14:30:00,15.56,15.57,15.55,15.57,121809.0,15.4057,15.4156,15.3958,15.4156,121809.0
2025-06-02 14:35:00,15.56,15.58,15.55,15.58,176879.0,15.4057,15.4255,15.3958,15.4255,176879.0
2025-06-02 14:40:00,15.58,15.59,15.57,15.58,151090.0,15.4255,15.4354,15.4156,15.4255,151090.0
2025-06-02 14:45:00,15.57,15.58,15.56,15.56,71473.0,15.4156,15.4255,15.4057,15.4057,71473.0
2025-06-02 14:50:00,15.56,15.57,15.55,15.57,124556.0,15.4057,15.4156,15.3958,15.4156,124556.0
2025-06-02 14:55:00,15.57,15.59,15.56,15.59,233665.0,15.4156,15.4354,15.4057,15.4354,233665.0
2025-06-02 15:00:00,15.59,15.59,15.57,15.59,157863.0,15.4354,15.4354,15.4156,15.4354,157863.0
2025-06-02 15:05:00,15.59,15.59,15.57,15.59,115096.0,15.4354,15.4354,15.4156,15.4354,115096.0
2025-06-02 15:10:00,15.59,15.59,15.57,15.59,189476.0,15.4354,15.4354,15.4156,15.4354,189476.0
2025-06-02 15:15:00,15.58,15.59,15.57,15.58,64935.0,15.4255,15.4354,15.4156,15.4255,64935.0
2025-06-02 15:20:00,15.58,15.6,15.57,15.6,173054.0,15.4255,15.4453,15.4156,15.4453,173054.0
2025-06-02 15:25:00,15.59,15.6,15.59,15.6,91402.0,15.4354,15.4453,15.4354,15.4453,91402.0
2025-06-02 15:30:00,15.6,15.6,15.58,15.59,154460.0,15.4453,15.4453,15.4255,15.4354,154460.0
2025-06-02 15:35:00,15.59,15.59,15.56,15.58,157095.0,15.4354,15.4354,15.4057,15.4255,157095.0
2025-06-02 15:40:00,15.58,15.58,15.56,15.57,139205.0,15.4255,15.4255,15.4057,15.4156,139205.0
2025-06-02 15:45:00,15.57,15.58,15.56,15.57,250758.0,15.4156,15.4255,15.4057,15.4156,250758.0
2025-06-02 15:50:00,15.58,15.6,15.56,15.56,763593.0,15.4255,15.4453,15.4057,15.4057,763593.0
2025-06-02 15:55:00,15.57,15.58,15.55,15.57,762509.0,15.4156,15.4255,15.3958,15.4156,762509.0
2025-06-03 09:30:00,15.58,15.58,15.49,15.56,311563.0,15.4255,15.4255,15.3364,15.4057,311563.0
2025-06-03 09:35:00,15.57,15.57,15.54,15.57,182426.0,15.4156,15.4156,15.3859,15.4156,182426.0
2025-06-03 09:40:00,15.57,15.58,15.54,15.57,226894.0,15.4156,15.4255,15.3859,15.4156,226894.0
2025-06-03 09:45:00,15.57,15.59,15.53,15.54,189802.0,15.4156,15.4354,15.376,15.3859,189802.0
2025-06-03 09:50:00,15.54,15.58,15.53,15.58,102393.0,15.3859,15.4255,15.376,15.4255,102393.0
2025-06-03 09:55:00,15.58,15.58,15.52,15.53,168589.0,15.4255,15.4255,15.3661,15.376,168589.0
2025-06-03 10:00:00,15.53,15.59,15.53,15.58,183117.0,15.376,15.4354,15.376,15.4255,183117.0
2025-06-03 10:05:00,15.58,15.64,15.56,15.64,331454.0,15.4255,15.485,15.4057,15.485,331454.0
2025-06-03 10:10:00,15.63,15.68,15.63,15.68,180658.0,15.475,15.5246,15.475,15.5246,180658.0
2025-06-03 10:15:00,15.68,15.72,15.67,15.72,283096.0,15.5246,15.5642,15.5147,15.5642,283096.0
2025-06-03 10:20:00,15.71,15.76,15.71,15.75,335971.0,15.5543,15.6038,15.5543,15.5939,335971.0
2025-06-03 10:25:00,15.75,15.76,15.72,15.76,441575.0,15.5939,15.6038,15.5642,15.6038,441575.0
2025-06-03 10:30:00,15.76,15.76,15.74,15.75,274750.0,15.6038,15.6038,15.584,15.5939,274750.0
2025-06-03 10:35:00,15.74,15.76,15.73,15.74,294161.0,15.584,15.6038,15.5741,15.584,294161.0
2025-06-03 10:40:00,15.73,15.76,15.73,15.75,343687.0,15.5741,15.6038,15.5741,15.5939,343687.0
2025-06-03 10:45:00,15.75,15.77,15.73,15.77,209347.0,15.5939,15.6137,15.5741,15.6137,209347.0
2025-06-03 10:50:00,15.77,15.79,15.76,15.77,159757.0,15.6137,15.6335,15.6038,15.6137,159757.0
2025-06-03 10:55:00,15.77,15.78,15.74,15.78,338367.0,15.6137,15.6236,15.584,15.6236,338367.0
2025-06-03 11:00:00,15.78,15.8,15.77,15.79,146534.0,15.6236,15.6434,15.6137,15.6335,146534.0
2025-06-03 11:05:00,15.79,15.81,15.78,15.79,348174.0,15.6335,15.6533,15.6236,15.6335,348174.0
2025-06-03 11:10:00,15.79,15.8,15.78,15.8,165336.0,15.6335,15.6434,15.6236,15.6434,165336.0
2025-06-03 11:15:00,15.79,15.8,15.78,15.79,61940.0,15.6335,15.6434,15.6236,15.6335,61940.0
2025-06-03 11:20:00,15.79,15.82,15.78,15.82,137492.0,15.6335,15.6632,15.6236,15.6632,137492.0
2025-06-03 11:25:00,15.82,15.82,15.8,15.81,163797.0,15.6632,15.6632,15.6434,15.6533,163797.0
2025-06-03 11:30:00,15.81,15.84,15.8,15.84,149055.0,15.6533,15.683,15.6434,15.683,149055.0
2025-06-03 11:35:00,15.84,15.85,15.83,15.84,256980.0,15.683,15.6929,15.6731,15.683,256980.0
2025-06-03 11:40:00,15.84,15.84,15.82,15.82,157482.0,15.683,15.683,15.6632,15.6632,157482.0
2025-06-03 11:45:00,15.82,15.83,15.81,15.83,340770.0,15.6632,15.6731,15.6533,15.6731,340770.0
2025-06-03 11:50:00,15.83,15.83,15.8,15.81,186059.0,15.6731,15.6731,15.6434,15.6533,186059.0
2025-06-03 11:55:00,15.81,15.85,15.8,15.85,320127.0,15.6533,15.6929,15.6434,15.6929,320127.0
2025-06-03 12:00:00,15.85,15.87,15.84,15.87,189754.0,15.6929,15.7127,15.683,15.7127,189754.0
2025-06-03 12:05:00,15.86,15.89,15.86,15.87,210847.0,15.7028,15.7325,15.7028,15.7127,210847.0
2025-06-03 12:10:00,15.87,15.89,15.86,15.89,296507.0,15.7127,15.7325,15.7028,15.7325,296507.0
2025-06-03 12:15:00,15.89,15.91,15.88,15.91,165217.0,15.7325,15.7523,15.7226,15.7523,165217.0
2025-06-03 12:20:00,15.91,15.92,15.88,15.92,246925.0,15.7523,15.7622,15.7226,15.7622,246925.0
2025-06-03 12:25:00,15.91,15.92,15.91,15.91,79714.0,15.7523,15.7622,15.7523,15.7523,79714.0
2025-06-03 12:30:00,15.91,15.93,15.9,15.93,320337.0,15.7523,15.7721,15.7424,15.7721,320337.0
2025-06-03 12:35:00,15.93,15.93,15.91,15.93,69750.0,15.7721,15.7721,15.7523,15.7721,69750.0
2025-06-03 12:40:00,15.93,15.93,15.9,15.9,250430.0,15.7721,15.7721,15.7424,15.7424,250430.0
2025-06-03 12:45:00,15.9,15.92,15.9,15.91,307354.0,15.7424,15.7622,15.7424,15.7523,307354.0
2025-06-03 12:50:00,15.91,15.93,15.9,15.92,245387.0,15.7523,15.7721,15.7424,15.7622,245387.0
2025-06-03 12:55:00,15.92,15.93,15.91,15.92,237429.0,15.7622,15.7721,15.7523,15.7622,237429.0
2025-06-03 13:00:00,15.92,15.93,15.9,15.92,191738.0,15.7622,15.7721,15.7424,15.7622,191738.0
2025-06-03 13:05:00,15.92,15.93,15.91,15.93,89388.0,15.7622,15.7721,15.7523,15.7721,89388.0
2025-06-03 13:10:00,15.93,15.93,15.92,15.93,152268.0,15.7721,15.7721,15.7622,15.7721,152268.0
2025-06-03 13:15:00,15.93,15.93,15.91,15.93,153347.0,15.7721,15.7721,15.7523,15.7721,153347.0
2025-06-03 13:20:00,15.93,15.94,15.92,15.93,110484.0,15.7721,15.782,15.7622,15.7721,110484.0
2025-06-03 13:25:00,15.94,15.94,15.91,15.92,191387.0,15.782,15.782,15.7523,15.7622,191387.0
2025-06-03 13:30:00,15.91,15.93,15.91,15.93,81203.0,15.7523,15.7721,15.7523,15.7721,81203.0
2025-06-03 13:35:00,15.93,15.93,15.91,15.93,329662.0,15.7721,15.7721,15.7523,15.7721,329662.0
2025-06-03 13:40:00,15.93,15.93,15.91,15.92,139321.0,15.7721,15.7721,15.7523,15.7622,139321.0
2025-06-03 13:45:00,15.92,15.93,15.92,15.93,131511.0,15.7622,15.7721,15.7622,15.7721,131511.0
2025-06-03 13:50:00,15.92,15.93,15.9,15.92,235549.0,15.7622,15.7721,15.7424,15.7622,235549.0
2025-06-03 13:55:00,15.92,15.92,15.9,15.91,94019.0,15.7622,15.7622,15.7424,15.7523,94019.0
2025-06-03 14:00:00,15.91,15.91,15.88,15.91,237509.0,15.7523,15.7523,15.7226,15.7523,237509.0
2025-06-03 14:05:00,15.91,15.92,15.89,15.91,386516.0,15.7523,15.7622,15.7325,15.7523,386516.0
2025-06-03 14:10:00,15.91,15.91,15.89,15.91,204625.0,15.7523,15.7523,15.7325,15.7523,204625.0
2025-06-03 14:15:00,15.91,15.92,15.9,15.92,76026.0,15.7523,15.7622,15.7424,15.7622,76026.0
2025-06-03 14:20:00,15.92,15.93,15.89,15.9,244378.0,15.7622,15.7721,15.7325,15.7424,244378.0
2025-06-03 14:25:00,15.9,15.92,15.89,15.91,225444.0,15.7424,15.7622,15.7325,15.7523,225444.0
2025-06-03 14:30:00,15.92,15.93,15.91,15.92,91252.0,15.7622,15.7721,15.7523,15.7622,91252.0
2025-06-03 14:35:00,15.93,15.93,15.91,15.93,120538.0,15.7721,15.7721,15.7523,15.7721,120538.0
2025-06-03 14:40:00,15.92,15.93,15.91,15.92,139862.0,15.7622,15.7721,15.7523,15.7622,139862.0
2025-06-03 14:45:00,15.92,15.93,15.91,15.92,155293.0,15.7622,15.7721,15.7523,15.7622,155293.0
2025-06-03 14:50:00,15.92,15.92,15.9,15.91,119180.0,15.7622,15.7622,15.7424,15.7523,119180.0
2025-06-03 14:55:00,15.91,15.91,15.9,15.91,45307.0,15.7523,15.7523,15.7424,15.7523,45307.0
2025-06-03 15:00:00,15.91,15.93,15.9,15.91,164023.0,15.7523,15.7721,15.7424,15.7523,164023.0
2025-06-03 15:05:00,15.91,15.91,15.89,15.9,85413.0,15.7523,15.7523,15.7325,15.7424,85413.0
2025-06-03 15:10:00,15.9,15.9,15.87,15.89,258949.0,15.7424,15.7424,15.7127,15.7325,258949.0
2025-06-03 15:15:00,15.89,15.9,15.88,15.9,104637.0,15.7325,15.7424,15.7226,15.7424,104637.0
2025-06-03 15:20:00,15.9,15.9,15.86,15.87,173534.0,15.7424,15.7424,15.7028,15.7127,173534.0
2025-06-03 15:25:00,15.87,15.88,15.85,15.88,216930.0,15.7127,15.7226,15.6929,15.7226,216930.0
2025-06-03 15:30:00,15.88,15.88,15.86,15.88,152793.0,15.7226,15.7226,15.7028,15.7226,152793.0
2025-06-03 15:35:00,15.88,15.91,15.87,15.89,288941.0,15.7226,15.7523,15.7127,15.7325,288941.0
2025-06-03 15:40:00,15.89,15.9,15.88,15.89,275813.0,15.7325,15.7424,15.7226,15.7325,275813.0
2025-06-03 15:45:00,15.89,15.89,15.87,15.87,184630.0,15.7325,15.7325,15.7127,15.7127,184630.0
2025-06-03 15:50:00,15.88,15.9,15.86,15.9,426372.0,15.7226,15.7424,15.7028,15.7424,426372.0
2025-06-03 15:55:00,15.9,15.94,15.88,15.92,963959.0,15.7424,15.782,15.7226,15.7622,963959.0
2025-06-04 09:30:00,15.85,15.96,15.85,15.96,205026.0,15.6929,15.8018,15.6929,15.8018,205026.0
2025-06-04 09:35:00,15.95,15.99,15.93,15.99,124197.0,15.7919,15.8315,15.7721,15.8315,124197.0
2025-06-04 09:40:00,15.99,15.99,15.95,15.97,231064.0,15.8315,15.8315,15.7919,15.8117,231064.0
2025-06-04 09:45:00,15.97,15.99,15.96,15.99,168536.0,15.8117,15.8315,15.8018,15.8315,168536.0
2025-06-04 09:50:00,15.98,15.99,15.92,15.93,165965.0,15.8216,15.8315,15.7622,15.7721,165965.0
2025-06-04 09:55:00,15.93,15.96,15.91,15.92,202347.0,15.7721,15.8018,15.7523,15.7622,202347.0
2025-06-04 10:00:00,15.92,15.92,15.87,15.88,331559.0,15.7622,15.7622,15.7127,15.7226,331559.0
2025-06-04 10:05:00,15.88,15.89,15.82,15.85,434744.0,15.7226,15.7325,15.6632,15.6929,434744.0
2025-06-04 10:10:00,15.85,15.87,15.82,15.87,376932.0,15.6929,15.7127,15.6632,15.7127,376932.0
2025-06-04 10:15:00,15.87,15.9,15.86,15.89,356171.0,15.7127,15.7424,15.7028,15.7325,356171.0
2025-06-04 10:20:00,15.89,15.89,15.83,15.89,419869.0,15.7325,15.7325,15.6731,15.7325,419869.0
2025-06-04 10:25:00,15.88,15.92,15.88,15.88,371183.0,15.7226,15.7622,15.7226,15.7226,371183.0
2025-06-04 10:30:00,15.89,15.9,15.87,15.89,353029.0,15.7325,15.7424,15.7127,15.7325,353029.0
2025-06-04 10:35:00,15.88,15.89,15.85,15.86,318096.0,15.7226,15.7325,15.6929,15.7028,318096.0
2025-06-04 10:40:00,15.86,15.86,15.8,15.81,582743.0,15.7028,15.7028,15.6434,15.6533,582743.0
2025-06-04 10:45:00,15.81,15.86,15.8,15.84,480143.0,15.6533,15.7028,15.6434,15.683,480143.0
2025-06-04 10:50:00,15.84,15.85,15.82,15.84,244148.0,15.683,15.6929,15.6632,15.683,244148.0
2025-06-04 10:55:00,15.84,15.85,15.81,15.85,308094.0,15.683,15.6929,15.6533,15.6929,308094.0
2025-06-04 11:00:00,15.85,15.85,15.82,15.83,142538.0,15.6929,15.6929,15.6632,15.6731,142538.0
2025-06-04 11:05:00,15.83,15.83,15.8,15.81,437587.0,15.6731,15.6731,15.6434,15.6533,437587.0
2025-06-04 11:10:00,15.81,15.83,15.8,15.82,113915.0,15.6533,15.6731,15.6434,15.6632,113915.0
2025-06-04 11:15:00,15.82,15.83,15.79,15.83,211386.0,15.6632,15.6731,15.6335,15.6731,211386.0
2025-06-04 11:20:00,15.83,15.84,15.81,15.83,238533.0,15.6731,15.683,15.6533,15.6731,238533.0
2025-06-04 11:25:00,15.83,15.83,15.79,15.81,171952.0,15.6731,15.6731,15.6335,15.6533,171952.0
2025-06-04 11:30:00,15.8,15.81,15.79,15.8,201785.0,15.6434,15.6533,15.6335,15.6434,201785.0
2025-06-04 11:35:00,15.79,15.81,15.78,15.8,180040.0,15.6335,15.6533,15.6236,15.6434,180040.0
2025-06-04 11:40:00,15.81,15.81,15.78,15.79,155979.0,15.6533,15.6533,15.6236,15.6335,155979.0
2025-06-04 11:45:00,15.79,15.81,15.78,15.81,292280.0,15.6335,15.6533,15.6236,15.6533,292280.0
2025-06-04 11:50:00,15.81,15.84,15.8,15.83,214778.0,15.6533,15.683,15.6434,15.6731,214778.0
2025-06-04 11:55:00,15.83,15.83,15.79,15.79,73847.0,15.6731,15.6731,15.6335,15.6335,73847.0
2025-06-04 12:00:00,15.79,15.82,15.79,15.82,160857.0,15.6335,15.6632,15.6335,15.6632,160857.0
2025-06-04 12:05:00,15.82,15.82,15.79,15.81,155142.0,15.6632,15.6632,15.6335,15.6533,155142.0
2025-06-04 12:10:00,15.81,15.81,15.78,15.79,220996.0,15.6533,15.6533,15.6236,15.6335,220996.0
2025-06-04 12:15:00,15.79,15.82,15.79,15.82,123944.0,15.6335,15.6632,15.6335,15.6632,123944.0
2025-06-04 12:20:00,15.81,15.82,15.76,15.78,219903.0,15.6533,15.6632,15.6038,15.6236,219903.0
2025-06-04 12:25:00,15.78,15.79,15.76,15.77,327138.0,15.6236,15.6335,15.6038,15.6137,327138.0
2025-06-04 12:30:00,15.77,15.8,15.77,15.8,207314.0,15.6137,15.6434,15.6137,15.6434,207314.0
2025-06-04 12:35:00,15.8,15.8,15.79,15.8,86808.0,15.6434,15.6434,15.6335,15.6434,86808.0
2025-06-04 12:40:00,15.79,15.8,15.79,15.8,28643.0,15.6335,15.6434,15.6335,15.6434,28643.0
2025-06-04 12:45:00,15.79,15.81,15.79,15.8,121377.0,15.6335,15.6533,15.6335,15.6434,121377.0
2025-06-04 12:50:00,15.8,15.8,15.79,15.8,101760.0,15.6434,15.6434,15.6335,15.6434,101760.0
2025-06-04 12:55:00,15.8,15.81,15.79,15.79,104033.0,15.6434,15.6533,15.6335,15.6335,104033.0
2025-06-04 13:00:00,15.79,15.82,15.79,15.81,165136.0,15.6335,15.6632,15.6335,15.6533,165136.0
2025-06-04 13:05:00,15.81,15.82,15.8,15.82,32226.0,15.6533,15.6632,15.6434,15.6632,32226.0
2025-06-04 13:10:00,15.82,15.83,15.81,15.82,244100.0,15.6632,15.6731,15.6533,15.6632,244100.0
2025-06-04 13:15:00,15.83,15.83,15.82,15.83,47652.0,15.6731,15.6731,15.6632,15.6731,47652.0
2025-06-04 13:20:00,15.83,15.83,15.8,15.81,100550.0,15.6731,15.6731,15.6434,15.6533,100550.0
2025-06-04 13:25:00,15.81,15.82,15.8,15.82,213739.0,15.6533,15.6632,15.6434,15.6632,213739.0
2025-06-04 13:30:00,15.82,15.82,15.8,15.82,225319.0,15.6632,15.6632,15.6434,15.6632,225319.0
2025-06-04 13:35:00,15.82,15.82,15.8,15.82,103376.0,15.6632,15.6632,15.6434,15.6632,103376.0
2025-06-04 13:40:00,15.82,15.82,15.8,15.8,124224.0,15.6632,15.6632,15.6434,15.6434,124224.0
2025-06-04 13:45:00,15.81,15.81,15.78,15.79,143369.0,15.6533,15.6533,15.6236,15.6335,143369.0
2025-06-04 13:50:00,15.79,15.8,15.78,15.78,136582.0,15.6335,15.6434,15.6236,15.6236,136582.0
2025-06-04 13:55:00,15.78,15.8,15.77,15.79,119092.0,15.6236,15.6434,15.6137,15.6335,119092.0
2025-06-04 14:00:00,15.79,15.81,15.79,15.79,152332.0,15.6335,15.6533,15.6335,15.6335,152332.0
2025-06-04 14:05:00,15.79,15.8,15.78,15.79,98147.0,15.6335,15.6434,15.6236,15.6335,98147.0
2025-06-04 14:10:00,15.79,15.79,15.77,15.77,95501.0,15.6335,15.6335,15.6137,15.6137,95501.0
2025-06-04 14:15:00,15.77,15.78,15.76,15.78,104934.0,15.6137,15.6236,15.6038,15.6236,104934.0
2025-06-04 14:20:00,15.78,15.78,15.77,15.78,163412.0,15.6236,15.6236,15.6137,15.6236,163412.0
2025-06-04 14:25:00,15.78,15.78,15.76,15.77,120666.0,15.6236,15.6236,15.6038,15.6137,120666.0
2025-06-04 14:30:00,15.77,15.77,15.75,15.76,101056.0,15.6137,15.6137,15.5939,15.6038,101056.0
2025-06-04 14:35:00,15.76,15.76,15.74,15.75,112650.0,15.6038,15.6038,15.584,15.5939,112650.0
2025-06-04 14:40:00,15.75,15.75,15.74,15.75,18204.0,15.5939,15.5939,15.584,15.5939,18204.0
2025-06-04 14:45:00,15.74,15.76,15.74,15.76,257587.0,15.584,15.6038,15.584,15.6038,257587.0
2025-06-04 14:50:00,15.76,15.76,15.73,15.75,141223.0,15.6038,15.6038,15.5741,15.5939,141223.0
2025-06-04 14:55:00,15.74,15.76,15.73,15.74,201457.0,15.584,15.6038,15.5741,15.584,201457.0
2025-06-04 15:00:00,15.75,15.77,15.74,15.76,269131.0,15.5939,15.6137,15.584,15.6038,269131.0
2025-06-04 15:05:00,15.77,15.77,15.75,15.76,112668.0,15.6137,15.6137,15.5939,15.6038,112668.0
2025-06-04 15:10:00,15.76,15.77,15.75,15.76,123221.0,15.6038,15.6137,15.5939,15.6038,123221.0
2025-06-04 15:15:00,15.76,15.76,15.74,15.76,72168.0,15.6038,15.6038,15.584,15.6038,72168.0
2025-06-04 15:20:00,15.76,15.77,15.75,15.76,108445.0,15.6038,15.6137,15.5939,15.6038,108445.0
2025-06-04 15:25:00,15.77,15.78,15.76,15.78,90544.0,15.6137,15.6236,15.6038,15.6236,90544.0
2025-06-04 15:30:00,15.78,15.79,15.77,15.78,256526.0,15.6236,15.6335,15.6137,15.6236,256526.0
2025-06-04 15:35:00,15.78,15.79,15.76,15.77,142718.0,15.6236,15.6335,15.6038,15.6137,142718.0
2025-06-04 15:40:00,15.77,15.77,15.74,15.76,269813.0,15.6137,15.6137,15.584,15.6038,269813.0
2025-06-04 15:45:00,15.76,15.77,15.75,15.75,422399.0,15.6038,15.6137,15.5939,15.5939,422399.0
2025-06-04 15:50:00,15.76,15.77,15.74,15.75,507021.0,15.6038,15.6137,15.584,15.5939,507021.0
2025-06-04 15:55:00,15.76,15.76,15.72,15.72,1266644.0,15.6038,15.6038,15.5642,15.5642,1266644.0
2025-06-05 09:30:00,15.74,15.76,15.65,15.69,253146.0,15.584,15.6038,15.4949,15.5345,253146.0
2025-06-05 09:35:00,15.69,15.69,15.64,15.65,148116.0,15.5345,15.5345,15.485,15.4949,148116.0
2025-06-05 09:40:00,15.66,15.67,15.62,15.65,165434.0,15.5048,15.5147,15.4651,15.4949,165434.0
2025-06-05 09:45:00,15.65,15.7,15.63,15.7,170846.0,15.4949,15.5444,15.475,15.5444,170846.0
2025-06-05 09:50:00,15.7,15.71,15.63,15.64,282650.0,15.5444,15.5543,15.475,15.485,282650.0
2025-06-05 09:55:00,15.64,15.64,15.59,15.6,306552.0,15.485,15.485,15.4354,15.4453,306552.0
2025-06-05 10:00:00,15.61,15.65,15.6,15.65,232431.0,15.4552,15.4949,15.4453,15.4949,232431.0
2025-06-05 10:05:00,15.65,15.67,15.62,15.62,290518.0,15.4949,15.5147,15.4651,15.4651,290518.0
2025-06-05 10:10:00,15.62,15.66,15.61,15.66,104520.0,15.4651,15.5048,15.4552,15.5048,104520.0
2025-06-05 10:15:00,15.66,15.68,15.65,15.66,127782.0,15.5048,15.5246,15.4949,15.5048,127782.0
2025-06-05 10:20:00,15.66,15.71,15.66,15.69,228051.0,15.5048,15.5543,15.5048,15.5345,228051.0
2025-06-05 10:25:00,15.7,15.7,15.67,15.68,223971.0,15.5444,15.5444,15.5147,15.5246,223971.0
2025-06-05 10:30:00,15.67,15.7,15.65,15.65,526306.0,15.5147,15.5444,15.4949,15.4949,526306.0
2025-06-05 10:35:00,15.66,15.7,15.63,15.69,1015837.0,15.5048,15.5444,15.475,15.5345,1015837.0
2025-06-05 10:40:00,15.69,15.75,15.67,15.71,1088028.0,15.5345,15.5939,15.5147,15.5543,1088028.0
2025-06-05 10:45:00,15.71,15.75,15.7,15.72,839602.0,15.5543,15.5939,15.5444,15.5642,839602.0
2025-06-05 10:50:00,15.72,15.72,15.67,15.69,524119.0,15.5642,15.5642,15.5147,15.5345,524119.0
2025-06-05 10:55:00,15.68,15.71,15.67,15.71,281606.0,15.5246,15.5543,15.5147,15.5543,281606.0
2025-06-05 11:00:00,15.71,15.73,15.7,15.73,203337.0,15.5543,15.5741,15.5444,15.5741,203337.0
2025-06-05 11:05:00,15.73,15.74,15.72,15.73,486216.0,15.5741,15.584,15.5642,15.5741,486216.0
2025-06-05 11:10:00,15.74,15.75,15.72,15.73,144396.0,15.584,15.5939,15.5642,15.5741,144396.0
2025-06-05 11:15:00,15.74,15.77,15.73,15.76,64565.0,15.584,15.6137,15.5741,15.6038,64565.0
2025-06-05 11:20:00,15.75,15.77,15.75,15.77,18283.0,15.5939,15.6137,15.5939,15.6137,18283.0
2025-06-05 11:25:00,15.77,15.77,15.74,15.76,178979.0,15.6137,15.6137,15.584,15.6038,178979.0
2025-06-05 11:30:00,15.76,15.78,15.75,15.77,81209.0,15.6038,15.6236,15.5939,15.6137,81209.0
2025-06-05 11:35:00,15.77,15.79,15.76,15.79,169898.0,15.6137,15.6335,15.6038,15.6335,169898.0
2025-06-05 11:40:00,15.79,15.8,15.77,15.78,263503.0,15.6335,15.6434,15.6137,15.6236,263503.0
2025-06-05 11:45:00,15.79,15.79,15.77,15.78,38526.0,15.6335,15.6335,15.6137,15.6236,38526.0
2025-06-05 11:50:00,15.78,15.81,15.77,15.81,503659.0,15.6236,15.6533,15.6137,15.6533,503659.0
2025-06-05 11:55:00,15.81,15.82,15.8,15.82,215599.0,15.6533,15.6632,15.6434,15.6632,215599.0
2025-06-05 12:00:00,15.82,15.82,15.8,15.81,211589.0,15.6632,15.6632,15.6434,15.6533,211589.0
2025-06-05 12:05:00,15.81,15.83,15.8,15.82,256369.0,15.6533,15.6731,15.6434,15.6632,256369.0
2025-06-05 12:10:00,15.82,15.83,15.81,15.83,139661.0,15.6632,15.6731,15.6533,15.6731,139661.0
2025-06-05 12:15:00,15.83,15.84,15.8,15.82,362644.0,15.6731,15.683,15.6434,15.6632,362644.0
2025-06-05 12:20:00,15.82,15.83,15.81,15.82,269170.0,15.6632,15.6731,15.6533,15.6632,269170.0
2025-06-05 12:25:00,15.83,15.83,15.81,15.83,113675.0,15.6731,15.6731,15.6533,15.6731,113675.0
2025-06-05 12:30:00,15.83,15.83,15.8,15.81,103141.0,15.6731,15.6731,15.6434,15.6533,103141.0
2025-06-05 12:35:00,15.81,15.81,15.79,15.81,40174.0,15.6533,15.6533,15.6335,15.6533,40174.0
2025-06-05 12:40:00,15.81,15.81,15.79,15.8,187243.0,15.6533,15.6533,15.6335,15.6434,187243.0
2025-06-05 12:45:00,15.79,15.79,15.73,15.75,574786.0,15.6335,15.6335,15.5741,15.5939,574786.0
2025-06-05 12:50:00,15.75,15.76,15.72,15.75,312880.0,15.5939,15.6038,15.5642,15.5939,312880.0
2025-06-05 12:55:00,15.74,15.76,15.74,15.75,211996.0,15.584,15.6038,15.584,15.5939,211996.0
2025-06-05 13:00:00,15.74,15.78,15.74,15.77,276477.0,15.584,15.6236,15.584,15.6137,276477.0
2025-06-05 13:05:00,15.76,15.81,15.76,15.8,263618.0,15.6038,15.6533,15.6038,15.6434,263618.0
2025-06-05 13:10:00,15.8,15.81,15.79,15.79,122426.0,15.6434,15.6533,15.6335,15.6335,122426.0
2025-06-05 13:15:00,15.8,15.81,15.79,15.79,52242.0,15.6434,15.6533,15.6335,15.6335,52242.0
2025-06-05 13:20:00,15.79,15.81,15.79,15.81,32446.0,15.6335,15.6533,15.6335,15.6533,32446.0
2025-06-05 13:25:00,15.81,15.81,15.79,15.81,162544.0,15.6533,15.6533,15.6335,15.6533,162544.0
2025-06-05 13:30:00,15.81,15.84,15.8,15.83,272488.0,15.6533,15.683,15.6434,15.6731,272488.0
2025-06-05 13:35:00,15.83,15.84,15.82,15.83,258818.0,15.6731,15.683,15.6632,15.6731,258818.0
2025-06-05 13:40:00,15.83,15.84,15.82,15.82,187095.0,15.6731,15.683,15.6632,15.6632,187095.0
2025-06-05 13:45:00,15.82,15.83,15.81,15.83,95904.0,15.6632,15.6731,15.6533,15.6731,95904.0
2025-06-05 13:50:00,15.83,15.84,15.81,15.83,175299.0,15.6731,15.683,15.6533,15.6731,175299.0
2025-06-05 13:55:00,15.83,15.84,15.81,15.83,283369.0,15.6731,15.683,15.6533,15.6731,283369.0
2025-06-05 14:00:00,15.83,15.83,15.78,15.79,329067.0,15.6731,15.6731,15.6236,15.6335,329067.0
2025-06-05 14:05:00,15.79,15.8,15.78,15.79,223916.0,15.6335,15.6434,15.6236,15.6335,223916.0
2025-06-05 14:10:00,15.78,15.79,15.77,15.79,134283.0,15.6236,15.6335,15.6137,15.6335,134283.0
2025-06-05 14:15:00,15.78,15.79,15.74,15.78,560352.0,15.6236,15.6335,15.584,15.6236,560352.0
2025-06-05 14:20:00,15.78,15.8,15.77,15.79,428581.0,15.6236,15.6434,15.6137,15.6335,428581.0
2025-06-05 14:25:00,15.8,15.8,15.78,15.79,141830.0,15.6434,15.6434,15.6236,15.6335,141830.0
2025-06-05 14:30:00,15.78,15.8,15.78,15.8,362043.0,15.6236,15.6434,15.6236,15.6434,362043.0
2025-06-05 14:35:00,15.8,15.81,15.77,15.8,443733.0,15.6434,15.6533,15.6137,15.6434,443733.0
2025-06-05 14:40:00,15.81,15.81,15.78,15.8,341178.0,15.6533,15.6533,15.6236,15.6434,341178.0
2025-06-05 14:45:00,15.8,15.81,15.79,15.8,296490.0,15.6434,15.6533,15.6335,15.6434,296490.0
2025-06-05 14:50:00,15.8,15.81,15.79,15.8,97024.0,15.6434,15.6533,15.6335,15.6434,97024.0
2025-06-05 14:55:00,15.79,15.8,15.78,15.79,271846.0,15.6335,15.6434,15.6236,15.6335,271846.0
2025-06-05 15:00:00,15.79,15.8,15.78,15.78,103111.0,15.6335,15.6434,15.6236,15.6236,103111.0
2025-06-05 15:05:00,15.79,15.81,15.78,15.79,184753.0,15.6335,15.6533,15.6236,15.6335,184753.0
2025-06-05 15:10:00,15.79,15.8,15.76,15.77,216077.0,15.6335,15.6434,15.6038,15.6137,216077.0
2025-06-05 15:15:00,15.76,15.78,15.65,15.68,831428.0,15.6038,15.6236,15.4949,15.5246,831428.0
2025-06-05 15:20:00,15.67,15.68,15.63,15.64,620767.0,15.5147,15.5246,15.475,15.485,620767.0
2025-06-05 15:25:00,15.64,15.7,15.63,15.68,365509.0,15.485,15.5444,15.475,15.5246,365509.0
2025-06-05 15:30:00,15.68,15.73,15.68,15.72,534396.0,15.5246,15.5741,15.5246,15.5642,534396.0
2025-06-05 15:35:00,15.73,15.77,15.72,15.76,483069.0,15.5741,15.6137,15.5642,15.6038,483069.0
2025-06-05 15:40:00,15.77,15.77,15.73,15.75,397322.0,15.6137,15.6137,15.5741,15.5939,397322.0
2025-06-05 15:45:00,15.74,15.77,15.73,15.76,456664.0,15.584,15.6137,15.5741,15.6038,456664.0
2025-06-05 15:50:00,15.75,15.77,15.74,15.75,728230.0,15.5939,15.6137,15.584,15.5939,728230.0
2025-06-05 15:55:00,15.75,15.77,15.73,15.75,1087040.0,15.5939,15.6137,15.5741,15.5939,1087040.0
2025-06-06 09:30:00,15.99,16.05,15.91,16.05,639051.0,15.8315,15.8909,15.7523,15.8909,639051.0
2025-06-06 09:35:00,16.05,16.11,16.03,16.09,382923.0,15.8909,15.9503,15.8711,15.9305,382923.0
2025-06-06 09:40:00,16.09,16.11,16.06,16.07,405721.0,15.9305,15.9503,15.9008,15.9107,405721.0
2025-06-06 09:45:00,16.08,16.1,16.01,16.03,215060.0,15.9206,15.9404,15.8513,15.8711,215060.0
2025-06-06 09:50:00,16.03,16.04,15.97,16.0,454898.0,15.8711,15.881,15.8117,15.8414,454898.0
2025-06-06 09:55:00,16.0,16.03,15.99,16.03,378455.0,15.8414,15.8711,15.8315,15.8711,378455.0
2025-06-06 10:00:00,16.03,16.03,15.97,15.99,415712.0,15.8711,15.8711,15.8117,15.8315,415712.0
2025-06-06 10:05:00,15.99,16.01,15.98,16.0,383239.0,15.8315,15.8513,15.8216,15.8414,383239.0
2025-06-06 10:10:00,16.0,16.0,15.95,15.99,810978.0,15.8414,15.8414,15.7919,15.8315,810978.0
2025-06-06 10:15:00,15.99,16.01,15.97,16.0,526615.0,15.8315,15.8513,15.8117,15.8414,526615.0
2025-06-06 10:20:00,16.01,16.08,16.0,16.07,313514.0,15.8513,15.9206,15.8414,15.9107,313514.0
2025-06-06 10:25:00,16.07,16.07,16.03,16.05,480259.0,15.9107,15.9107,15.8711,15.8909,480259.0
2025-06-06 10:30:00,16.05,16.05,16.01,16.04,517345.0,15.8909,15.8909,15.8513,15.881,517345.0
2025-06-06 10:35:00,16.04,16.06,16.02,16.04,453457.0,15.881,15.9008,15.8612,15.881,453457.0
2025-06-06 10:40:00,16.04,16.06,16.03,16.05,431960.0,15.881,15.9008,15.8711,15.8909,431960.0
2025-06-06 10:45:00,16.05,16.08,16.05,16.08,369388.0,15.8909,15.9206,15.8909,15.9206,369388.0
2025-06-06 10:50:00,16.07,16.08,16.04,16.06,550150.0,15.9107,15.9206,15.881,15.9008,550150.0
2025-06-06 10:55:00,16.06,16.07,16.03,16.04,538598.0,15.9008,15.9107,15.8711,15.881,538598.0
2025-06-06 11:00:00,16.04,16.06,16.03,16.05,255732.0,15.881,15.9008,15.8711,15.8909,255732.0
2025-06-06 11:05:00,16.06,16.07,16.05,16.07,653828.0,15.9008,15.9107,15.8909,15.9107,653828.0
2025-06-06 11:10:00,16.07,16.08,16.04,16.07,257770.0,15.9107,15.9206,15.881,15.9107,257770.0
2025-06-06 11:15:00,16.07,16.07,16.01,16.03,252183.0,15.9107,15.9107,15.8513,15.8711,252183.0
2025-06-06 11:20:00,16.03,16.05,16.0,16.04,830601.0,15.8711,15.8909,15.8414,15.881,830601.0
2025-06-06 11:25:00,16.04,16.05,16.01,16.04,445805.0,15.881,15.8909,15.8513,15.881,445805.0
2025-06-06 11:30:00,16.04,16.05,16.03,16.05,254371.0,15.881,15.8909,15.8711,15.8909,254371.0
2025-06-06 11:35:00,16.04,16.05,16.02,16.03,234381.0,15.881,15.8909,15.8612,15.8711,234381.0
2025-06-06 11:40:00,16.03,16.05,16.01,16.05,491284.0,15.8711,15.8909,15.8513,15.8909,491284.0
2025-06-06 11:45:00,16.05,16.07,16.04,16.07,241898.0,15.8909,15.9107,15.881,15.9107,241898.0
2025-06-06 11:50:00,16.07,16.07,16.04,16.05,255738.0,15.9107,15.9107,15.881,15.8909,255738.0
2025-06-06 11:55:00,16.05,16.05,16.02,16.04,261959.0,15.8909,15.8909,15.8612,15.881,261959.0
2025-06-06 12:00:00,16.04,16.05,16.03,16.05,185348.0,15.881,15.8909,15.8711,15.8909,185348.0
2025-06-06 12:05:00,16.05,16.06,16.04,16.05,338904.0,15.8909,15.9008,15.881,15.8909,338904.0
2025-06-06 12:10:00,16.05,16.08,16.05,16.06,393411.0,15.8909,15.9206,15.8909,15.9008,393411.0
2025-06-06 12:15:00,16.07,16.07,16.05,16.05,274850.0,15.9107,15.9107,15.8909,15.8909,274850.0
2025-06-06 12:20:00,16.05,16.07,16.05,16.06,423068.0,15.8909,15.9107,15.8909,15.9008,423068.0
2025-06-06 12:25:00,16.05,16.06,16.05,16.05,212346.0,15.8909,15.9008,15.8909,15.8909,212346.0
2025-06-06 12:30:00,16.05,16.07,16.04,16.06,257514.0,15.8909,15.9107,15.881,15.9008,257514.0
2025-06-06 12:35:00,16.05,16.06,16.05,16.05,264981.0,15.8909,15.9008,15.8909,15.8909,264981.0
2025-06-06 12:40:00,16.05,16.06,16.04,16.05,371713.0,15.8909,15.9008,15.881,15.8909,371713.0
2025-06-06 12:45:00,16.05,16.05,16.04,16.05,61485.0,15.8909,15.8909,15.881,15.8909,61485.0
2025-06-06 12:50:00,16.05,16.05,16.04,16.05,294101.0,15.8909,15.8909,15.881,15.8909,294101.0
2025-06-06 12:55:00,16.05,16.05,16.03,16.05,162586.0,15.8909,15.8909,15.8711,15.8909,162586.0
2025-06-06 13:00:00,16.05,16.05,16.04,16.04,149924.0,15.8909,15.8909,15.881,15.881,149924.0
2025-06-06 13:05:00,16.05,16.05,16.03,16.04,49468.0,15.8909,15.8909,15.8711,15.881,49468.0
2025-06-06 13:10:00,16.04,16.04,16.01,16.02,396413.0,15.881,15.881,15.8513,15.8612,396413.0
2025-06-06 13:15:00,16.01,16.04,16.01,16.04,302460.0,15.8513,15.881,15.8513,15.881,302460.0
2025-06-06 13:20:00,16.04,16.04,16.02,16.03,259688.0,15.881,15.881,15.8612,15.8711,259688.0
2025-06-06 13:25:00,16.03,16.03,16.01,16.02,102270.0,15.8711,15.8711,15.8513,15.8612,102270.0
2025-06-06 13:30:00,16.02,16.03,16.01,16.02,217032.0,15.8612,15.8711,15.8513,15.8612,217032.0
2025-06-06 13:35:00,16.02,16.02,16.01,16.02,68700.0,15.8612,15.8612,15.8513,15.8612,68700.0
2025-06-06 13:40:00,16.02,16.03,16.0,16.0,132511.0,15.8612,15.8711,15.8414,15.8414,132511.0
2025-06-06 13:45:00,16.0,16.03,16.0,16.03,166404.0,15.8414,15.8711,15.8414,15.8711,166404.0
2025-06-06 13:50:00,16.03,16.04,16.02,16.02,106399.0,15.8711,15.881,15.8612,15.8612,106399.0
2025-06-06 13:55:00,16.02,16.04,16.02,16.03,74816.0,15.8612,15.881,15.8612,15.8711,74816.0
2025-06-06 14:00:00,16.03,16.05,16.03,16.05,111366.0,15.8711,15.8909,15.8711,15.8909,111366.0
2025-06-06 14:05:00,16.05,16.05,16.04,16.05,113469.0,15.8909,15.8909,15.881,15.8909,113469.0
2025-06-06 14:10:00,16.05,16.06,16.04,16.05,152849.0,15.8909,15.9008,15.881,15.8909,152849.0
2025-06-06 14:15:00,16.05,16.08,16.05,16.07,322915.0,15.8909,15.9206,15.8909,15.9107,322915.0
2025-06-06 14:20:00,16.07,16.08,16.06,16.08,298712.0,15.9107,15.9206,15.9008,15.9206,298712.0
2025-06-06 14:25:00,16.07,16.08,16.07,16.07,291818.0,15.9107,15.9206,15.9107,15.9107,291818.0
2025-06-06 14:30:00,16.07,16.09,16.07,16.09,204305.0,15.9107,15.9305,15.9107,15.9305,204305.0
2025-06-06 14:35:00,16.09,16.09,16.07,16.09,191758.0,15.9305,15.9305,15.9107,15.9305,191758.0
2025-06-06 14:40:00,16.09,16.1,16.08,16.1,109609.0,15.9305,15.9404,15.9206,15.9404,109609.0
2025-06-06 14:45:00,16.1,16.1,16.07,16.09,431280.0,15.9404,15.9404,15.9107,15.9305,431280.0
2025-06-06 14:50:00,16.09,16.1,16.07,16.1,348870.0,15.9305,15.9404,15.9107,15.9404,348870.0
2025-06-06 14:55:00,16.1,16.12,16.09,16.11,350233.0,15.9404,15.9602,15.9305,15.9503,350233.0
2025-06-06 15:00:00,16.12,16.13,16.11,16.13,142902.0,15.9602,15.9701,15.9503,15.9701,142902.0
2025-06-06 15:05:00,16.12,16.14,16.12,16.13,162063.0,15.9602,15.98,15.9602,15.9701,162063.0
2025-06-06 15:10:00,16.12,16.15,16.12,16.14,269727.0,15.9602,15.9899,15.9602,15.98,269727.0
2025-06-06 15:15:00,16.14,16.16,16.13,16.15,517881.0,15.98,15.9998,15.9701,15.9899,517881.0
2025-06-06 15:20:00,16.14,16.15,16.14,16.15,123062.0,15.98,15.9899,15.98,15.9899,123062.0
2025-06-06 15:25:00,16.15,16.16,16.14,16.16,75864.0,15.9899,15.9998,15.98,15.9998,75864.0
2025-06-06 15:30:00,16.16,16.18,16.15,16.17,454428.0,15.9998,16.0196,15.9899,16.0097,454428.0
2025-06-06 15:35:00,16.17,16.18,16.16,16.18,220662.0,16.0097,16.0196,15.9998,16.0196,220662.0
2025-06-06 15:40:00,16.18,16.19,16.16,16.18,619470.0,16.0196,16.0295,15.9998,16.0196,619470.0
2025-06-06 15:45:00,16.18,16.2,16.17,16.19,552803.0,16.0196,16.0394,16.0097,16.0295,552803.0
2025-06-06 15:50:00,16.19,16.23,16.18,16.21,1001819.0,16.0295,16.0691,16.0196,16.0493,1001819.0
2025-06-06 15:55:00,16.21,16.24,16.2,16.21,1656418.0,16.0493,16.079,16.0394,16.0493,1656418.0
2025-06-09 09:30:00,16.27,16.27,16.18,16.25,685881.0,16.1087,16.1087,16.0196,16.0889,685881.0
2025-06-09 09:35:00,16.25,16.32,16.23,16.31,246587.0,16.0889,16.1582,16.0691,16.1483,246587.0
2025-06-09 09:40:00,16.3,16.37,16.3,16.37,299902.0,16.1384,16.2077,16.1384,16.2077,299902.0
2025-06-09 09:45:00,16.37,16.39,16.32,16.34,249996.0,16.2077,16.2275,16.1582,16.178,249996.0
2025-06-09 09:50:00,16.34,16.39,16.3,16.38,363705.0,16.178,16.2275,16.1384,16.2176,363705.0
2025-06-09 09:55:00,16.38,16.41,16.36,16.41,325560.0,16.2176,16.2473,16.1978,16.2473,325560.0
2025-06-09 10:00:00,16.41,16.41,16.33,16.36,329693.0,16.2473,16.2473,16.1681,16.1978,329693.0
2025-06-09 10:05:00,16.36,16.38,16.33,16.35,182357.0,16.1978,16.2176,16.1681,16.1879,182357.0
2025-06-09 10:10:00,16.35,16.36,16.32,16.34,700717.0,16.1879,16.1978,16.1582,16.178,700717.0
2025-06-09 10:15:00,16.34,16.35,16.3,16.32,388332.0,16.178,16.1879,16.1384,16.1582,388332.0
2025-06-09 10:20:00,16.32,16.36,16.32,16.34,435675.0,16.1582,16.1978,16.1582,16.178,435675.0
2025-06-09 10:25:00,16.34,16.35,16.33,16.34,164322.0,16.178,16.1879,16.1681,16.178,164322.0
2025-06-09 10:30:00,16.34,16.35,16.31,16.32,285226.0,16.178,16.1879,16.1483,16.1582,285226.0
2025-06-09 10:35:00,16.32,16.33,16.3,16.3,274769.0,16.1582,16.1681,16.1384,16.1384,274769.0
2025-06-09 10:40:00,16.31,16.31,16.28,16.3,771061.0,16.1483,16.1483,16.1186,16.1384,771061.0
2025-06-09 10:45:00,16.3,16.31,16.26,16.27,290388.0,16.1384,16.1483,16.0988,16.1087,290388.0
2025-06-09 10:50:00,16.26,16.29,16.25,16.28,640379.0,16.0988,16.1285,16.0889,16.1186,640379.0
2025-06-09 10:55:00,16.28,16.29,16.27,16.29,211870.0,16.1186,16.1285,16.1087,16.1285,211870.0
2025-06-09 11:00:00,16.29,16.3,16.26,16.27,207018.0,16.1285,16.1384,16.0988,16.1087,207018.0
2025-06-09 11:05:00,16.27,16.28,16.23,16.25,293782.0,16.1087,16.1186,16.0691,16.0889,293782.0
2025-06-09 11:10:00,16.25,16.28,16.24,16.27,287822.0,16.0889,16.1186,16.079,16.1087,287822.0
2025-06-09 11:15:00,16.27,16.3,16.26,16.3,422637.0,16.1087,16.1384,16.0988,16.1384,422637.0
2025-06-09 11:20:00,16.3,16.3,16.26,16.29,500933.0,16.1384,16.1384,16.0988,16.1285,500933.0
2025-06-09 11:25:00,16.29,16.29,16.25,16.25,225884.0,16.1285,16.1285,16.0889,16.0889,225884.0
2025-06-09 11:30:00,16.26,16.26,16.24,16.25,157066.0,16.0988,16.0988,16.079,16.0889,157066.0
2025-06-09 11:35:00,16.25,16.27,16.24,16.27,245373.0,16.0889,16.1087,16.079,16.1087,245373.0
2025-06-09 11:40:00,16.27,16.27,16.25,16.25,227651.0,16.1087,16.1087,16.0889,16.0889,227651.0
2025-06-09 11:45:00,16.25,16.28,16.25,16.27,328271.0,16.0889,16.1186,16.0889,16.1087,328271.0
2025-06-09 11:50:00,16.27,16.27,16.26,16.27,31345.0,16.1087,16.1087,16.0988,16.1087,31345.0
2025-06-09 11:55:00,16.27,16.27,16.25,16.26,55778.0,16.1087,16.1087,16.0889,16.0988,55778.0
2025-06-09 12:00:00,16.25,16.27,16.25,16.25,162351.0,16.0889,16.1087,16.0889,16.0889,162351.0
2025-06-09 12:05:00,16.25,16.26,16.24,16.25,146911.0,16.0889,16.0988,16.079,16.0889,146911.0
2025-06-09 12:10:00,16.25,16.27,16.25,16.27,178676.0,16.0889,16.1087,16.0889,16.1087,178676.0
2025-06-09 12:15:00,16.27,16.27,16.26,16.27,51488.0,16.1087,16.1087,16.0988,16.1087,51488.0
2025-06-09 12:20:00,16.27,16.27,16.25,16.25,155498.0,16.1087,16.1087,16.0889,16.0889,155498.0
2025-06-09 12:25:00,16.25,16.26,16.25,16.25,41047.0,16.0889,16.0988,16.0889,16.0889,41047.0
2025-06-09 12:30:00,16.25,16.27,16.25,16.27,40433.0,16.0889,16.1087,16.0889,16.1087,40433.0
2025-06-09 12:35:00,16.27,16.27,16.25,16.25,64668.0,16.1087,16.1087,16.0889,16.0889,64668.0
2025-06-09 12:40:00,16.25,16.26,16.25,16.25,34192.0,16.0889,16.0988,16.0889,16.0889,34192.0
2025-06-09 12:45:00,16.25,16.27,16.25,16.26,122114.0,16.0889,16.1087,16.0889,16.0988,122114.0
2025-06-09 12:50:00,16.27,16.28,16.25,16.25,178179.0,16.1087,16.1186,16.0889,16.0889,178179.0
2025-06-09 12:55:00,16.25,16.26,16.24,16.25,261215.0,16.0889,16.0988,16.079,16.0889,261215.0
2025-06-09 13:00:00,16.24,16.26,16.24,16.25,87411.0,16.079,16.0988,16.079,16.0889,87411.0
2025-06-09 13:05:00,16.25,16.27,16.24,16.25,148272.0,16.0889,16.1087,16.079,16.0889,148272.0
2025-06-09 13:10:00,16.24,16.28,16.24,16.28,181808.0,16.079,16.1186,16.079,16.1186,181808.0
2025-06-09 13:15:00,16.27,16.28,16.27,16.28,52724.0,16.1087,16.1186,16.1087,16.1186,52724.0
2025-06-09 13:20:00,16.28,16.28,16.26,16.28,139939.0,16.1186,16.1186,16.0988,16.1186,139939.0
2025-06-09 13:25:00,16.28,16.3,16.28,16.3,241391.0,16.1186,16.1384,16.1186,16.1384,241391.0
2025-06-09 13:30:00,16.3,16.3,16.29,16.3,147119.0,16.1384,16.1384,16.1285,16.1384,147119.0
2025-06-09 13:35:00,16.3,16.3,16.29,16.3,46322.0,16.1384,16.1384,16.1285,16.1384,46322.0
2025-06-09 13:40:00,16.3,16.31,16.28,16.3,191248.0,16.1384,16.1483,16.1186,16.1384,191248.0
2025-06-09 13:45:00,16.3,16.32,16.3,16.32,113103.0,16.1384,16.1582,16.1384,16.1582,113103.0
2025-06-09 13:50:00,16.32,16.33,16.31,16.32,46022.0,16.1582,16.1681,16.1483,16.1582,46022.0
2025-06-09 13:55:00,16.32,16.34,16.32,16.34,341588.0,16.1582,16.178,16.1582,16.178,341588.0
2025-06-09 14:00:00,16.34,16.35,16.33,16.35,441398.0,16.178,16.1879,16.1681,16.1879,441398.0
2025-06-09 14:05:00,16.34,16.35,16.32,16.33,406799.0,16.178,16.1879,16.1582,16.1681,406799.0
2025-06-09 14:10:00,16.34,16.35,16.33,16.35,106062.0,16.178,16.1879,16.1681,16.1879,106062.0
2025-06-09 14:15:00,16.34,16.35,16.34,16.35,104095.0,16.178,16.1879,16.178,16.1879,104095.0
2025-06-09 14:20:00,16.35,16.35,16.33,16.34,283713.0,16.1879,16.1879,16.1681,16.178,283713.0
2025-06-09 14:25:00,16.34,16.35,16.33,16.35,80710.0,16.178,16.1879,16.1681,16.1879,80710.0
2025-06-09 14:30:00,16.35,16.35,16.34,16.35,108403.0,16.1879,16.1879,16.178,16.1879,108403.0
2025-06-09 14:35:00,16.35,16.35,16.33,16.34,194934.0,16.1879,16.1879,16.1681,16.178,194934.0
2025-06-09 14:40:00,16.34,16.35,16.33,16.35,260260.0,16.178,16.1879,16.1681,16.1879,260260.0
2025-06-09 14:45:00,16.35,16.35,16.33,16.33,48934.0,16.1879,16.1879,16.1681,16.1681,48934.0
2025-06-09 14:50:00,16.33,16.34,16.32,16.33,113656.0,16.1681,16.178,16.1582,16.1681,113656.0
2025-06-09 14:55:00,16.33,16.35,16.32,16.33,222329.0,16.1681,16.1879,16.1582,16.1681,222329.0
2025-06-09 15:00:00,16.34,16.36,16.33,16.35,423036.0,16.178,16.1978,16.1681,16.1879,423036.0
2025-06-09 15:05:00,16.35,16.35,16.32,16.32,193135.0,16.1879,16.1879,16.1582,16.1582,193135.0
2025-06-09 15:10:00,16.33,16.33,16.31,16.32,84487.0,16.1681,16.1681,16.1483,16.1582,84487.0
2025-06-09 15:15:00,16.31,16.32,16.3,16.3,154969.0,16.1483,16.1582,16.1384,16.1384,154969.0
2025-06-09 15:20:00,16.3,16.31,16.28,16.29,339554.0,16.1384,16.1483,16.1186,16.1285,339554.0
2025-06-09 15:25:00,16.29,16.29,16.27,16.28,397249.0,16.1285,16.1285,16.1087,16.1186,397249.0
2025-06-09 15:30:00,16.29,16.29,16.26,16.28,610345.0,16.1285,16.1285,16.0988,16.1186,610345.0
2025-06-09 15:35:00,16.28,16.28,16.26,16.28,278346.0,16.1186,16.1186,16.0988,16.1186,278346.0
2025-06-09 15:40:00,16.28,16.28,16.26,16.26,231889.0,16.1186,16.1186,16.0988,16.0988,231889.0
2025-06-09 15:45:00,16.26,16.27,16.25,16.27,261468.0,16.0988,16.1087,16.0889,16.1087,261468.0
2025-06-09 15:50:00,16.27,16.29,16.25,16.26,580783.0,16.1087,16.1285,16.0889,16.0988,580783.0
2025-06-09 15:55:00,16.26,16.27,16.21,16.21,1304174.0,16.0988,16.1087,16.0493,16.0493,1304174.0
2025-06-10 09:30:00,16.23,16.25,16.18,16.23,435975.0,16.0691,16.0889,16.0196,16.0691,435975.0
2025-06-10 09:35:00,16.23,16.24,16.16,16.19,427723.0,16.0691,16.079,15.9998,16.0295,427723.0
2025-06-10 09:40:00,16.18,16.23,16.18,16.23,402655.0,16.0196,16.0691,16.0196,16.0691,402655.0
2025-06-10 09:45:00,16.23,16.27,16.21,16.25,430699.0,16.0691,16.1087,16.0493,16.0889,430699.0
2025-06-10 09:50:00,16.24,16.28,16.22,16.25,187878.0,16.079,16.1186,16.0592,16.0889,187878.0
2025-06-10 09:55:00,16.25,16.3,16.24,16.28,163988.0,16.0889,16.1384,16.079,16.1186,163988.0
2025-06-10 10:00:00,16.27,16.3,16.27,16.29,296915.0,16.1087,16.1384,16.1087,16.1285,296915.0
2025-06-10 10:05:00,16.29,16.33,16.28,16.32,405736.0,16.1285,16.1681,16.1186,16.1582,405736.0
2025-06-10 10:10:00,16.32,16.33,16.29,16.29,441253.0,16.1582,16.1681,16.1285,16.1285,441253.0
2025-06-10 10:15:00,16.29,16.34,16.29,16.31,502211.0,16.1285,16.178,16.1285,16.1483,502211.0
2025-06-10 10:20:00,16.3,16.35,16.28,16.35,518525.0,16.1384,16.1879,16.1186,16.1879,518525.0
2025-06-10 10:25:00,16.34,16.35,16.31,16.32,932052.0,16.178,16.1879,16.1483,16.1582,932052.0
2025-06-10 10:30:00,16.32,16.36,16.32,16.34,741343.0,16.1582,16.1978,16.1582,16.178,741343.0
2025-06-10 10:35:00,16.34,16.34,16.3,16.3,294845.0,16.178,16.178,16.1384,16.1384,294845.0
2025-06-10 10:40:00,16.3,16.35,16.29,16.33,597322.0,16.1384,16.1879,16.1285,16.1681,597322.0
2025-06-10 10:45:00,16.34,16.34,16.32,16.33,441675.0,16.178,16.178,16.1582,16.1681,441675.0
2025-06-10 10:50:00,16.33,16.34,16.32,16.33,453901.0,16.1681,16.178,16.1582,16.1681,453901.0
2025-06-10 10:55:00,16.33,16.34,16.31,16.31,180335.0,16.1681,16.178,16.1483,16.1483,180335.0
2025-06-10 11:00:00,16.32,16.34,16.31,16.31,292519.0,16.1582,16.178,16.1483,16.1483,292519.0
2025-06-10 11:05:00,16.31,16.33,16.31,16.32,228163.0,16.1483,16.1681,16.1483,16.1582,228163.0
2025-06-10 11:10:00,16.32,16.37,16.31,16.35,451046.0,16.1582,16.2077,16.1483,16.1879,451046.0
2025-06-10 11:15:00,16.34,16.4,16.34,16.4,680211.0,16.178,16.2374,16.178,16.2374,680211.0
2025-06-10 11:20:00,16.39,16.4,16.38,16.39,150191.0,16.2275,16.2374,16.2176,16.2275,150191.0
2025-06-10 11:25:00,16.39,16.41,16.37,16.39,633952.0,16.2275,16.2473,16.2077,16.2275,633952.0
2025-06-10 11:30:00,16.38,16.39,16.33,16.37,876554.0,16.2176,16.2275,16.1681,16.2077,876554.0
2025-06-10 11:35:00,16.36,16.38,16.33,16.33,765652.0,16.1978,16.2176,16.1681,16.1681,765652.0
2025-06-10 11:40:00,16.33,16.34,16.29,16.3,510293.0,16.1681,16.178,16.1285,16.1384,510293.0
2025-06-10 11:45:00,16.29,16.31,16.28,16.3,440204.0,16.1285,16.1483,16.1186,16.1384,440204.0
2025-06-10 11:50:00,16.3,16.31,16.28,16.29,405937.0,16.1384,16.1483,16.1186,16.1285,405937.0
2025-06-10 11:55:00,16.3,16.3,16.28,16.28,354633.0,16.1384,16.1384,16.1186,16.1186,354633.0
2025-06-10 12:00:00,16.29,16.31,16.28,16.3,528658.0,16.1285,16.1483,16.1186,16.1384,528658.0
2025-06-10 12:05:00,16.3,16.3,16.28,16.28,93019.0,16.1384,16.1384,16.1186,16.1186,93019.0
2025-06-10 12:10:00,16.29,16.29,16.26,16.27,147973.0,16.1285,16.1285,16.0988,16.1087,147973.0
2025-06-10 12:15:00,16.27,16.29,16.26,16.29,198651.0,16.1087,16.1285,16.0988,16.1285,198651.0
2025-06-10 12:20:00,16.29,16.31,16.28,16.3,250222.0,16.1285,16.1483,16.1186,16.1384,250222.0
2025-06-10 12:25:00,16.3,16.31,16.28,16.29,364147.0,16.1384,16.1483,16.1186,16.1285,364147.0
2025-06-10 12:30:00,16.29,16.3,16.28,16.3,224498.0,16.1285,16.1384,16.1186,16.1384,224498.0
2025-06-10 12:35:00,16.3,16.31,16.29,16.3,192618.0,16.1384,16.1483,16.1285,16.1384,192618.0
2025-06-10 12:40:00,16.3,16.3,16.28,16.3,92139.0,16.1384,16.1384,16.1186,16.1384,92139.0
2025-06-10 12:45:00,16.3,16.31,16.29,16.3,124521.0,16.1384,16.1483,16.1285,16.1384,124521.0
2025-06-10 12:50:00,16.3,16.31,16.29,16.3,99125.0,16.1384,16.1483,16.1285,16.1384,99125.0
2025-06-10 12:55:00,16.3,16.31,16.29,16.3,210269.0,16.1384,16.1483,16.1285,16.1384,210269.0
2025-06-10 13:00:00,16.3,16.3,16.26,16.27,325865.0,16.1384,16.1384,16.0988,16.1087,325865.0
2025-06-10 13:05:00,16.27,16.27,16.26,16.27,212130.0,16.1087,16.1087,16.0988,16.1087,212130.0
2025-06-10 13:10:00,16.27,16.28,16.26,16.28,199255.0,16.1087,16.1186,16.0988,16.1186,199255.0
2025-06-10 13:15:00,16.27,16.28,16.26,16.28,87297.0,16.1087,16.1186,16.0988,16.1186,87297.0
2025-06-10 13:20:00,16.28,16.28,16.27,16.28,60593.0,16.1186,16.1186,16.1087,16.1186,60593.0
2025-06-10 13:25:00,16.28,16.28,16.27,16.28,26891.0,16.1186,16.1186,16.1087,16.1186,26891.0
2025-06-10 13:30:00,16.28,16.29,16.27,16.28,102784.0,16.1186,16.1285,16.1087,16.1186,102784.0
2025-06-10 13:35:00,16.27,16.28,16.26,16.27,162463.0,16.1087,16.1186,16.0988,16.1087,162463.0
2025-06-10 13:40:00,16.27,16.27,16.24,16.25,204433.0,16.1087,16.1087,16.079,16.0889,204433.0
2025-06-10 13:45:00,16.25,16.25,16.23,16.25,446020.0,16.0889,16.0889,16.0691,16.0889,446020.0
2025-06-10 13:50:00,16.25,16.27,16.24,16.27,191052.0,16.0889,16.1087,16.079,16.1087,191052.0
2025-06-10 13:55:00,16.27,16.27,16.24,16.25,251710.0,16.1087,16.1087,16.079,16.0889,251710.0
2025-06-10 14:00:00,16.25,16.26,16.22,16.24,657242.0,16.0889,16.0988,16.0592,16.079,657242.0
2025-06-10 14:05:00,16.25,16.25,16.22,16.23,367470.0,16.0889,16.0889,16.0592,16.0691,367470.0
2025-06-10 14:10:00,16.23,16.24,16.2,16.21,348933.0,16.0691,16.079,16.0394,16.0493,348933.0
2025-06-10 14:15:00,16.21,16.22,16.2,16.21,279879.0,16.0493,16.0592,16.0394,16.0493,279879.0
2025-06-10 14:20:00,16.21,16.22,16.2,16.22,292969.0,16.0493,16.0592,16.0394,16.0592,292969.0
2025-06-10 14:25:00,16.22,16.22,16.19,16.2,208986.0,16.0592,16.0592,16.0295,16.0394,208986.0
2025-06-10 14:30:00,16.2,16.21,16.19,16.2,223054.0,16.0394,16.0493,16.0295,16.0394,223054.0
2025-06-10 14:35:00,16.21,16.22,16.21,16.22,87240.0,16.0493,16.0592,16.0493,16.0592,87240.0
2025-06-10 14:40:00,16.21,16.23,16.21,16.22,248244.0,16.0493,16.0691,16.0493,16.0592,248244.0
2025-06-10 14:45:00,16.21,16.23,16.21,16.23,79643.0,16.0493,16.0691,16.0493,16.0691,79643.0
2025-06-10 14:50:00,16.23,16.24,16.22,16.24,95955.0,16.0691,16.079,16.0592,16.079,95955.0
2025-06-10 14:55:00,16.24,16.29,16.23,16.27,635508.0,16.079,16.1285,16.0691,16.1087,635508.0
2025-06-10 15:00:00,16.27,16.28,16.26,16.27,212842.0,16.1087,16.1186,16.0988,16.1087,212842.0
2025-06-10 15:05:00,16.27,16.29,16.25,16.25,278197.0,16.1087,16.1285,16.0889,16.0889,278197.0
2025-06-10 15:10:00,16.25,16.26,16.24,16.25,193209.0,16.0889,16.0988,16.079,16.0889,193209.0
2025-06-10 15:15:00,16.25,16.27,16.24,16.27,196915.0,16.0889,16.1087,16.079,16.1087,196915.0
2025-06-10 15:20:00,16.27,16.27,16.25,16.27,250979.0,16.1087,16.1087,16.0889,16.1087,250979.0
2025-06-10 15:25:00,16.27,16.28,16.26,16.28,758313.0,16.1087,16.1186,16.0988,16.1186,758313.0
2025-06-10 15:30:00,16.28,16.28,16.24,16.25,522264.0,16.1186,16.1186,16.079,16.0889,522264.0
2025-06-10 15:35:00,16.25,16.27,16.25,16.25,539402.0,16.0889,16.1087,16.0889,16.0889,539402.0
2025-06-10 15:40:00,16.25,16.29,16.25,16.27,879187.0,16.0889,16.1285,16.0889,16.1087,879187.0
2025-06-10 15:45:00,16.27,16.27,16.25,16.25,499620.0,16.1087,16.1087,16.0889,16.0889,499620.0
2025-06-10 15:50:00,16.25,16.28,16.24,16.28,639172.0,16.0889,16.1186,16.079,16.1186,639172.0
2025-06-10 15:55:00,16.28,16.33,16.26,16.32,1478532.0,16.1186,16.1681,16.0988,16.1582,1478532.0
2025-06-11 09:30:00,16.51,16.56,16.22,16.25,1768835.0,16.3463,16.3958,16.0592,16.0889,1768835.0
2025-06-11 09:35:00,16.25,16.32,16.2,16.32,670255.0,16.0889,16.1582,16.0394,16.1582,670255.0
2025-06-11 09:40:00,16.31,16.41,16.3,16.39,1343027.0,16.1483,16.2473,16.1384,16.2275,1343027.0
2025-06-11 09:45:00,16.39,16.4,16.3,16.3,675146.0,16.2275,16.2374,16.1384,16.1384,675146.0
2025-06-11 09:50:00,16.3,16.4,16.29,16.37,623484.0,16.1384,16.2374,16.1285,16.2077,623484.0
2025-06-11 09:55:00,16.38,16.4,16.34,16.37,578112.0,16.2176,16.2374,16.178,16.2077,578112.0
2025-06-11 10:00:00,16.36,16.37,16.27,16.29,495628.0,16.1978,16.2077,16.1087,16.1285,495628.0
2025-06-11 10:05:00,16.29,16.3,16.25,16.28,426434.0,16.1285,16.1384,16.0889,16.1186,426434.0
2025-06-11 10:10:00,16.28,16.3,16.22,16.25,447999.0,16.1186,16.1384,16.0592,16.0889,447999.0
2025-06-11 10:15:00,16.25,16.28,16.22,16.24,299858.0,16.0889,16.1186,16.0592,16.079,299858.0
2025-06-11 10:20:00,16.25,16.28,16.23,16.25,565454.0,16.0889,16.1186,16.0691,16.0889,565454.0
2025-06-11 10:25:00,16.25,16.29,16.25,16.29,573057.0,16.0889,16.1285,16.0889,16.1285,573057.0
2025-06-11 10:30:00,16.29,16.29,16.26,16.29,679438.0,16.1285,16.1285,16.0988,16.1285,679438.0
2025-06-11 10:35:00,16.29,16.32,16.28,16.32,829391.0,16.1285,16.1582,16.1186,16.1582,829391.0
2025-06-11 10:40:00,16.31,16.32,16.26,16.29,367398.0,16.1483,16.1582,16.0988,16.1285,367398.0
2025-06-11 10:45:00,16.29,16.29,16.25,16.27,348586.0,16.1285,16.1285,16.0889,16.1087,348586.0
2025-06-11 10:50:00,16.27,16.28,16.22,16.23,440082.0,16.1087,16.1186,16.0592,16.0691,440082.0
2025-06-11 10:55:00,16.23,16.26,16.2,16.22,1228232.0,16.0691,16.0988,16.0394,16.0592,1228232.0
2025-06-11 11:00:00,16.21,16.24,16.21,16.22,708765.0,16.0493,16.079,16.0493,16.0592,708765.0
2025-06-11 11:05:00,16.23,16.23,16.13,16.15,999213.0,16.0691,16.0691,15.9701,15.9899,999213.0
2025-06-11 11:10:00,16.15,16.19,16.14,16.17,408322.0,15.9899,16.0295,15.98,16.0097,408322.0
2025-06-11 11:15:00,16.18,16.2,16.16,16.18,806523.0,16.0196,16.0394,15.9998,16.0196,806523.0
2025-06-11 11:20:00,16.19,16.19,16.15,16.17,685693.0,16.0295,16.0295,15.9899,16.0097,685693.0
2025-06-11 11:25:00,16.17,16.19,16.16,16.19,305137.0,16.0097,16.0295,15.9998,16.0295,305137.0
2025-06-11 11:30:00,16.19,16.19,16.16,16.18,284305.0,16.0295,16.0295,15.9998,16.0196,284305.0
2025-06-11 11:35:00,16.18,16.21,16.17,16.18,668906.0,16.0196,16.0493,16.0097,16.0196,668906.0
2025-06-11 11:40:00,16.18,16.19,16.16,16.16,326554.0,16.0196,16.0295,15.9998,15.9998,326554.0
2025-06-11 11:45:00,16.16,16.17,16.1,16.12,676817.0,15.9998,16.0097,15.9404,15.9602,676817.0
2025-06-11 11:50:00,16.12,16.15,16.11,16.14,275090.0,15.9602,15.9899,15.9503,15.98,275090.0
2025-06-11 11:55:00,16.14,16.15,16.13,16.14,578769.0,15.98,15.9899,15.9701,15.98,578769.0
2025-06-11 12:00:00,16.14,16.17,16.11,16.12,628957.0,15.98,16.0097,15.9503,15.9602,628957.0
2025-06-11 12:05:00,16.11,16.13,16.09,16.13,565272.0,15.9503,15.9701,15.9305,15.9701,565272.0
2025-06-11 12:10:00,16.12,16.14,16.11,16.14,222020.0,15.9602,15.98,15.9503,15.98,222020.0
2025-06-11 12:15:00,16.13,16.15,16.12,16.13,256268.0,15.9701,15.9899,15.9602,15.9701,256268.0
2025-06-11 12:20:00,16.12,16.14,16.11,16.12,660489.0,15.9602,15.98,15.9503,15.9602,660489.0
2025-06-11 12:25:00,16.13,16.13,16.11,16.13,216191.0,15.9701,15.9701,15.9503,15.9701,216191.0
2025-06-11 12:30:00,16.13,16.16,16.12,16.14,268706.0,15.9701,15.9998,15.9602,15.98,268706.0
2025-06-11 12:35:00,16.14,16.15,16.12,16.13,433062.0,15.98,15.9899,15.9602,15.9701,433062.0
2025-06-11 12:40:00,16.12,16.14,16.11,16.13,348606.0,15.9602,15.98,15.9503,15.9701,348606.0
2025-06-11 12:45:00,16.13,16.14,16.11,16.12,190327.0,15.9701,15.98,15.9503,15.9602,190327.0
2025-06-11 12:50:00,16.12,16.14,16.11,16.14,396265.0,15.9602,15.98,15.9503,15.98,396265.0
2025-06-11 12:55:00,16.14,16.16,16.13,16.16,274885.0,15.98,15.9998,15.9701,15.9998,274885.0
2025-06-11 13:00:00,16.15,16.19,16.15,16.18,781917.0,15.9899,16.0295,15.9899,16.0196,781917.0
2025-06-11 13:05:00,16.18,16.2,16.16,16.2,252027.0,16.0196,16.0394,15.9998,16.0394,252027.0
2025-06-11 13:10:00,16.19,16.21,16.19,16.19,116917.0,16.0295,16.0493,16.0295,16.0295,116917.0
2025-06-11 13:15:00,16.2,16.22,16.18,16.21,240686.0,16.0394,16.0592,16.0196,16.0493,240686.0
2025-06-11 13:20:00,16.22,16.23,16.21,16.23,120658.0,16.0592,16.0691,16.0493,16.0691,120658.0
2025-06-11 13:25:00,16.23,16.25,16.22,16.25,254834.0,16.0691,16.0889,16.0592,16.0889,254834.0
2025-06-11 13:30:00,16.24,16.25,16.22,16.23,270489.0,16.079,16.0889,16.0592,16.0691,270489.0
2025-06-11 13:35:00,16.23,16.24,16.21,16.23,291974.0,16.0691,16.079,16.0493,16.0691,291974.0
2025-06-11 13:40:00,16.23,16.24,16.21,16.23,150448.0,16.0691,16.079,16.0493,16.0691,150448.0
2025-06-11 13:45:00,16.23,16.23,16.2,16.21,138076.0,16.0691,16.0691,16.0394,16.0493,138076.0
2025-06-11 13:50:00,16.21,16.22,16.19,16.21,375556.0,16.0493,16.0592,16.0295,16.0493,375556.0
2025-06-11 13:55:00,16.21,16.22,16.18,16.19,564365.0,16.0493,16.0592,16.0196,16.0295,564365.0
2025-06-11 14:00:00,16.2,16.2,16.1,16.13,726275.0,16.0394,16.0394,15.9404,15.9701,726275.0
2025-06-11 14:05:00,16.13,16.16,16.11,16.14,528622.0,15.9701,15.9998,15.9503,15.98,528622.0
2025-06-11 14:10:00,16.13,16.14,16.11,16.13,903084.0,15.9701,15.98,15.9503,15.9701,903084.0
2025-06-11 14:15:00,16.12,16.13,16.08,16.1,1211457.0,15.9602,15.9701,15.9206,15.9404,1211457.0
2025-06-11 14:20:00,16.11,16.13,16.08,16.12,589561.0,15.9503,15.9701,15.9206,15.9602,589561.0
2025-06-11 14:25:00,16.12,16.13,16.09,16.1,646691.0,15.9602,15.9701,15.9305,15.9404,646691.0
2025-06-11 14:30:00,16.1,16.12,16.07,16.12,1000999.0,15.9404,15.9602,15.9107,15.9602,1000999.0
2025-06-11 14:35:00,16.11,16.13,16.09,16.11,524915.0,15.9503,15.9701,15.9305,15.9503,524915.0
2025-06-11 14:40:00,16.11,16.14,16.11,16.13,609251.0,15.9503,15.98,15.9503,15.9701,609251.0
2025-06-11 14:45:00,16.14,16.15,16.12,16.15,483909.0,15.98,15.9899,15.9602,15.9899,483909.0
2025-06-11 14:50:00,16.14,16.15,16.11,16.12,439299.0,15.98,15.9899,15.9503,15.9602,439299.0
2025-06-11 14:55:00,16.12,16.13,16.08,16.09,480348.0,15.9602,15.9701,15.9206,15.9305,480348.0
2025-06-11 15:00:00,16.09,16.1,16.04,16.05,856614.0,15.9305,15.9404,15.881,15.8909,856614.0
2025-06-11 15:05:00,16.05,16.07,16.03,16.06,562068.0,15.8909,15.9107,15.8711,15.9008,562068.0
2025-06-11 15:10:00,16.07,16.09,16.06,16.07,567142.0,15.9107,15.9305,15.9008,15.9107,567142.0
2025-06-11 15:15:00,16.07,16.08,16.03,16.04,427148.0,15.9107,15.9206,15.8711,15.881,427148.0
2025-06-11 15:20:00,16.03,16.1,16.03,16.1,629628.0,15.8711,15.9404,15.8711,15.9404,629628.0
2025-06-11 15:25:00,16.1,16.11,16.07,16.1,1063253.0,15.9404,15.9503,15.9107,15.9404,1063253.0
2025-06-11 15:30:00,16.09,16.11,16.07,16.07,380309.0,15.9305,15.9503,15.9107,15.9107,380309.0
2025-06-11 15:35:00,16.07,16.1,16.06,16.1,701955.0,15.9107,15.9404,15.9008,15.9404,701955.0
2025-06-11 15:40:00,16.09,16.1,16.06,16.09,791160.0,15.9305,15.9404,15.9008,15.9305,791160.0
2025-06-11 15:45:00,16.09,16.1,16.07,16.07,557051.0,15.9305,15.9404,15.9107,15.9107,557051.0
2025-06-11 15:50:00,16.07,16.11,16.06,16.1,1036912.0,15.9107,15.9503,15.9008,15.9404,1036912.0
2025-06-11 15:55:00,16.09,16.11,16.08,16.09,1291488.0,15.9305,15.9503,15.9206,15.9305,1291488.0
2025-06-12 09:30:00,16.0,16.0,15.89,15.93,353052.0,15.8414,15.8414,15.7325,15.7721,353052.0
2025-06-12 09:35:00,15.93,15.93,15.83,15.87,292498.0,15.7721,15.7721,15.6731,15.7127,292498.0
2025-06-12 09:40:00,15.87,15.92,15.84,15.9,160626.0,15.7127,15.7622,15.683,15.7424,160626.0
2025-06-12 09:45:00,15.9,15.93,15.85,15.93,139783.0,15.7424,15.7721,15.6929,15.7721,139783.0
2025-06-12 09:50:00,15.93,15.96,15.92,15.94,809479.0,15.7721,15.8018,15.7622,15.782,809479.0
2025-06-12 09:55:00,15.94,15.95,15.9,15.94,214160.0,15.782,15.7919,15.7424,15.782,214160.0
2025-06-12 10:00:00,15.94,15.96,15.92,15.94,198292.0,15.782,15.8018,15.7622,15.782,198292.0
2025-06-12 10:05:00,15.94,15.97,15.92,15.93,353313.0,15.782,15.8117,15.7622,15.7721,353313.0
2025-06-12 10:10:00,15.93,15.94,15.9,15.93,290853.0,15.7721,15.782,15.7424,15.7721,290853.0
2025-06-12 10:15:00,15.94,15.98,15.93,15.98,228277.0,15.782,15.8216,15.7721,15.8216,228277.0
2025-06-12 10:20:00,15.97,15.98,15.95,15.97,166650.0,15.8117,15.8216,15.7919,15.8117,166650.0
2025-06-12 10:25:00,15.97,15.99,15.95,15.98,354497.0,15.8117,15.8315,15.7919,15.8216,354497.0
2025-06-12 10:30:00,15.98,16.01,15.97,16.0,354079.0,15.8216,15.8513,15.8117,15.8414,354079.0
2025-06-12 10:35:00,16.0,16.03,15.99,16.02,605034.0,15.8414,15.8711,15.8315,15.8612,605034.0
2025-06-12 10:40:00,16.02,16.03,16.0,16.0,255612.0,15.8612,15.8711,15.8414,15.8414,255612.0
2025-06-12 10:45:00,16.0,16.03,16.0,16.02,782040.0,15.8414,15.8711,15.8414,15.8612,782040.0
2025-06-12 10:50:00,16.01,16.03,16.0,16.0,807064.0,15.8513,15.8711,15.8414,15.8414,807064.0
2025-06-12 10:55:00,16.0,16.02,16.0,16.0,411395.0,15.8414,15.8612,15.8414,15.8414,411395.0
2025-06-12 11:00:00,16.0,16.03,16.0,16.0,626473.0,15.8414,15.8711,15.8414,15.8414,626473.0
2025-06-12 11:05:00,16.01,16.03,16.0,16.02,1102587.0,15.8513,15.8711,15.8414,15.8612,1102587.0
2025-06-12 11:10:00,16.03,16.03,16.0,16.02,405370.0,15.8711,15.8711,15.8414,15.8612,405370.0
2025-06-12 11:15:00,16.02,16.02,15.99,16.02,603728.0,15.8612,15.8612,15.8315,15.8612,603728.0
2025-06-12 11:20:00,16.02,16.02,15.95,15.96,729964.0,15.8612,15.8612,15.7919,15.8018,729964.0
2025-06-12 11:25:00,15.95,15.98,15.94,15.97,582798.0,15.7919,15.8216,15.782,15.8117,582798.0
2025-06-12 11:30:00,15.96,15.98,15.93,15.94,874337.0,15.8018,15.8216,15.7721,15.782,874337.0
2025-06-12 11:35:00,15.94,15.94,15.9,15.91,655096.0,15.782,15.782,15.7424,15.7523,655096.0
2025-06-12 11:40:00,15.92,15.95,15.9,15.94,942527.0,15.7622,15.7919,15.7424,15.782,942527.0
2025-06-12 11:45:00,15.94,15.94,15.91,15.93,644646.0,15.782,15.782,15.7523,15.7721,644646.0
2025-06-12 11:50:00,15.93,15.94,15.92,15.94,485768.0,15.7721,15.782,15.7622,15.782,485768.0
2025-06-12 11:55:00,15.94,15.95,15.93,15.95,470801.0,15.782,15.7919,15.7721,15.7919,470801.0
2025-06-12 12:00:00,15.94,15.95,15.92,15.94,457062.0,15.782,15.7919,15.7622,15.782,457062.0
2025-06-12 12:05:00,15.93,15.98,15.93,15.97,560000.0,15.7721,15.8216,15.7721,15.8117,560000.0
2025-06-12 12:10:00,15.97,16.0,15.96,15.99,511136.0,15.8117,15.8414,15.8018,15.8315,511136.0
2025-06-12 12:15:00,15.99,16.0,15.97,15.98,543591.0,15.8315,15.8414,15.8117,15.8216,543591.0
2025-06-12 12:20:00,15.98,15.98,15.94,15.95,222882.0,15.8216,15.8216,15.782,15.7919,222882.0
2025-06-12 12:25:00,15.95,15.97,15.93,15.97,396915.0,15.7919,15.8117,15.7721,15.8117,396915.0
2025-06-12 12:30:00,15.97,15.99,15.94,15.98,518556.0,15.8117,15.8315,15.782,15.8216,518556.0
2025-06-12 12:35:00,15.97,15.99,15.97,15.99,172222.0,15.8117,15.8315,15.8117,15.8315,172222.0
2025-06-12 12:40:00,15.99,16.0,15.98,15.98,125007.0,15.8315,15.8414,15.8216,15.8216,125007.0
2025-06-12 12:45:00,15.99,16.0,15.97,15.98,298700.0,15.8315,15.8414,15.8117,15.8216,298700.0
2025-06-12 12:50:00,15.97,15.97,15.94,15.94,138816.0,15.8117,15.8117,15.782,15.782,138816.0
2025-06-12 12:55:00,15.94,15.95,15.94,15.94,53596.0,15.782,15.7919,15.782,15.782,53596.0
2025-06-12 13:00:00,15.95,15.98,15.94,15.96,538901.0,15.7919,15.8216,15.782,15.8018,538901.0
2025-06-12 13:05:00,15.97,15.97,15.96,15.97,47816.0,15.8117,15.8117,15.8018,15.8117,47816.0
2025-06-12 13:10:00,15.96,15.98,15.95,15.97,381776.0,15.8018,15.8216,15.7919,15.8117,381776.0
2025-06-12 13:15:00,15.98,15.98,15.96,15.97,311764.0,15.8216,15.8216,15.8018,15.8117,311764.0
2025-06-12 13:20:00,15.97,15.97,15.95,15.95,119134.0,15.8117,15.8117,15.7919,15.7919,119134.0
2025-06-12 13:25:00,15.96,15.97,15.94,15.95,413712.0,15.8018,15.8117,15.782,15.7919,413712.0
2025-06-12 13:30:00,15.96,15.97,15.95,15.96,455269.0,15.8018,15.8117,15.7919,15.8018,455269.0
2025-06-12 13:35:00,15.96,15.96,15.93,15.93,138011.0,15.8018,15.8018,15.7721,15.7721,138011.0
2025-06-12 13:40:00,15.93,15.94,15.92,15.94,228594.0,15.7721,15.782,15.7622,15.782,228594.0
2025-06-12 13:45:00,15.94,15.95,15.93,15.94,102742.0,15.782,15.7919,15.7721,15.782,102742.0
2025-06-12 13:50:00,15.94,15.94,15.93,15.94,75449.0,15.782,15.782,15.7721,15.782,75449.0
2025-06-12 13:55:00,15.94,15.95,15.92,15.95,210571.0,15.782,15.7919,15.7622,15.7919,210571.0
2025-06-12 14:00:00,15.95,15.96,15.94,15.96,61950.0,15.7919,15.8018,15.782,15.8018,61950.0
2025-06-12 14:05:00,15.96,15.97,15.94,15.95,285954.0,15.8018,15.8117,15.782,15.7919,285954.0
2025-06-12 14:10:00,15.95,15.95,15.94,15.95,44382.0,15.7919,15.7919,15.782,15.7919,44382.0
2025-06-12 14:15:00,15.95,15.96,15.94,15.95,128356.0,15.7919,15.8018,15.782,15.7919,128356.0
2025-06-12 14:20:00,15.95,15.95,15.93,15.94,223028.0,15.7919,15.7919,15.7721,15.782,223028.0
2025-06-12 14:25:00,15.94,15.94,15.92,15.93,293377.0,15.782,15.782,15.7622,15.7721,293377.0
2025-06-12 14:30:00,15.93,15.93,15.91,15.91,299480.0,15.7721,15.7721,15.7523,15.7523,299480.0
2025-06-12 14:35:00,15.91,15.94,15.91,15.94,238449.0,15.7523,15.782,15.7523,15.782,238449.0
2025-06-12 14:40:00,15.94,15.94,15.92,15.93,230827.0,15.782,15.782,15.7622,15.7721,230827.0
2025-06-12 14:45:00,15.93,15.94,15.92,15.94,171430.0,15.7721,15.782,15.7622,15.782,171430.0
2025-06-12 14:50:00,15.94,15.95,15.93,15.95,63633.0,15.782,15.7919,15.7721,15.7919,63633.0
2025-06-12 14:55:00,15.95,15.95,15.93,15.95,337618.0,15.7919,15.7919,15.7721,15.7919,337618.0
2025-06-12 15:00:00,15.95,15.96,15.94,15.96,208038.0,15.7919,15.8018,15.782,15.8018,208038.0
2025-06-12 15:05:00,15.96,15.96,15.93,15.94,115469.0,15.8018,15.8018,15.7721,15.782,115469.0
2025-06-12 15:10:00,15.94,15.95,15.93,15.95,101623.0,15.782,15.7919,15.7721,15.7919,101623.0
2025-06-12 15:15:00,15.95,15.95,15.94,15.94,110674.0,15.7919,15.7919,15.782,15.782,110674.0
2025-06-12 15:20:00,15.94,15.96,15.94,15.95,260983.0,15.782,15.8018,15.782,15.7919,260983.0
2025-06-12 15:25:00,15.94,15.96,15.94,15.95,252685.0,15.782,15.8018,15.782,15.7919,252685.0
2025-06-12 15:30:00,15.95,15.95,15.94,15.95,61250.0,15.7919,15.7919,15.782,15.7919,61250.0
2025-06-12 15:35:00,15.95,15.96,15.93,15.96,281698.0,15.7919,15.8018,15.7721,15.8018,281698.0
2025-06-12 15:40:00,15.96,15.96,15.93,15.94,215992.0,15.8018,15.8018,15.7721,15.782,215992.0
2025-06-12 15:45:00,15.94,15.96,15.93,15.96,392177.0,15.782,15.8018,15.7721,15.8018,392177.0
2025-06-12 15:50:00,15.95,15.97,15.93,15.95,1254148.0,15.7919,15.8117,15.7721,15.7919,1254148.0
2025-06-12 15:55:00,15.95,15.96,15.94,15.96,1332823.0,15.7919,15.8018,15.782,15.8018,1332823.0
2025-06-13 09:30:00,15.76,15.79,15.64,15.66,646926.0,15.6038,15.6335,15.485,15.5048,646926.0
2025-06-13 09:35:00,15.66,15.69,15.61,15.65,419816.0,15.5048,15.5345,15.4552,15.4949,419816.0
2025-06-13 09:40:00,15.65,15.72,15.63,15.71,280565.0,15.4949,15.5642,15.475,15.5543,280565.0
2025-06-13 09:45:00,15.71,15.71,15.63,15.64,359253.0,15.5543,15.5543,15.475,15.485,359253.0
2025-06-13 09:50:00,15.64,15.64,15.58,15.59,291903.0,15.485,15.485,15.4255,15.4354,291903.0
2025-06-13 09:55:00,15.59,15.6,15.55,15.57,318938.0,15.4354,15.4453,15.3958,15.4156,318938.0
2025-06-13 10:00:00,15.57,15.63,15.56,15.61,442666.0,15.4156,15.475,15.4057,15.4552,442666.0
2025-06-13 10:05:00,15.6,15.66,15.59,15.65,199645.0,15.4453,15.5048,15.4354,15.4949,199645.0
2025-06-13 10:10:00,15.66,15.66,15.61,15.65,297595.0,15.5048,15.5048,15.4552,15.4949,297595.0
2025-06-13 10:15:00,15.65,15.67,15.63,15.64,179019.0,15.4949,15.5147,15.475,15.485,179019.0
2025-06-13 10:20:00,15.64,15.67,15.62,15.66,241167.0,15.485,15.5147,15.4651,15.5048,241167.0
2025-06-13 10:25:00,15.66,15.66,15.6,15.6,332518.0,15.5048,15.5048,15.4453,15.4453,332518.0
2025-06-13 10:30:00,15.61,15.64,15.59,15.64,359773.0,15.4552,15.485,15.4354,15.485,359773.0
2025-06-13 10:35:00,15.64,15.64,15.6,15.62,562342.0,15.485,15.485,15.4453,15.4651,562342.0
2025-06-13 10:40:00,15.62,15.66,15.6,15.61,384555.0,15.4651,15.5048,15.4453,15.4552,384555.0
2025-06-13 10:45:00,15.61,15.64,15.6,15.64,305200.0,15.4552,15.485,15.4453,15.485,305200.0
2025-06-13 10:50:00,15.64,15.72,15.63,15.71,436783.0,15.485,15.5642,15.475,15.5543,436783.0
2025-06-13 10:55:00,15.72,15.73,15.68,15.71,596812.0,15.5642,15.5741,15.5246,15.5543,596812.0
2025-06-13 11:00:00,15.71,15.74,15.7,15.74,578353.0,15.5543,15.584,15.5444,15.584,578353.0
2025-06-13 11:05:00,15.73,15.75,15.73,15.74,260239.0,15.5741,15.5939,15.5741,15.584,260239.0
2025-06-13 11:10:00,15.73,15.75,15.71,15.74,403008.0,15.5741,15.5939,15.5543,15.584,403008.0
2025-06-13 11:15:00,15.74,15.76,15.71,15.74,750929.0,15.584,15.6038,15.5543,15.584,750929.0
2025-06-13 11:20:00,15.74,15.75,15.72,15.73,741413.0,15.584,15.5939,15.5642,15.5741,741413.0
2025-06-13 11:25:00,15.73,15.75,15.72,15.74,747769.0,15.5741,15.5939,15.5642,15.584,747769.0
2025-06-13 11:30:00,15.74,15.77,15.73,15.77,1270407.0,15.584,15.6137,15.5741,15.6137,1270407.0
2025-06-13 11:35:00,15.76,15.77,15.74,15.75,401921.0,15.6038,15.6137,15.584,15.5939,401921.0
2025-06-13 11:40:00,15.74,15.76,15.73,15.76,180913.0,15.584,15.6038,15.5741,15.6038,180913.0
2025-06-13 11:45:00,15.76,15.78,15.75,15.78,219855.0,15.6038,15.6236,15.5939,15.6236,219855.0
2025-06-13 11:50:00,15.78,15.79,15.77,15.79,332089.0,15.6236,15.6335,15.6137,15.6335,332089.0
2025-06-13 11:55:00,15.79,15.79,15.74,15.76,497129.0,15.6335,15.6335,15.584,15.6038,497129.0
2025-06-13 12:00:00,15.76,15.77,15.74,15.75,288233.0,15.6038,15.6137,15.584,15.5939,288233.0
2025-06-13 12:05:00,15.75,15.77,15.74,15.76,221722.0,15.5939,15.6137,15.584,15.6038,221722.0
2025-06-13 12:10:00,15.77,15.78,15.76,15.78,114396.0,15.6137,15.6236,15.6038,15.6236,114396.0
2025-06-13 12:15:00,15.78,15.8,15.77,15.79,149525.0,15.6236,15.6434,15.6137,15.6335,149525.0
2025-06-13 12:20:00,15.79,15.79,15.76,15.76,402337.0,15.6335,15.6335,15.6038,15.6038,402337.0
2025-06-13 12:25:00,15.76,15.77,15.73,15.74,100519.0,15.6038,15.6137,15.5741,15.584,100519.0
2025-06-13 12:30:00,15.74,15.76,15.74,15.76,108746.0,15.584,15.6038,15.584,15.6038,108746.0
2025-06-13 12:35:00,15.76,15.77,15.73,15.73,182833.0,15.6038,15.6137,15.5741,15.5741,182833.0
2025-06-13 12:40:00,15.73,15.74,15.71,15.73,158670.0,15.5741,15.584,15.5543,15.5741,158670.0
2025-06-13 12:45:00,15.73,15.73,15.7,15.7,101139.0,15.5741,15.5741,15.5444,15.5444,101139.0
2025-06-13 12:50:00,15.7,15.72,15.69,15.72,209257.0,15.5444,15.5642,15.5345,15.5642,209257.0
2025-06-13 12:55:00,15.71,15.74,15.7,15.71,127342.0,15.5543,15.584,15.5444,15.5543,127342.0
2025-06-13 13:00:00,15.7,15.72,15.7,15.72,148727.0,15.5444,15.5642,15.5444,15.5642,148727.0
2025-06-13 13:05:00,15.71,15.73,15.7,15.72,233883.0,15.5543,15.5741,15.5444,15.5642,233883.0
2025-06-13 13:10:00,15.72,15.72,15.67,15.67,272733.0,15.5642,15.5642,15.5147,15.5147,272733.0
2025-06-13 13:15:00,15.67,15.68,15.65,15.67,282377.0,15.5147,15.5246,15.4949,15.5147,282377.0
2025-06-13 13:20:00,15.66,15.68,15.66,15.67,321932.0,15.5048,15.5246,15.5048,15.5147,321932.0
2025-06-13 13:25:00,15.66,15.67,15.63,15.64,121930.0,15.5048,15.5147,15.475,15.485,121930.0
2025-06-13 13:30:00,15.64,15.65,15.62,15.63,173832.0,15.485,15.4949,15.4651,15.475,173832.0
2025-06-13 13:35:00,15.63,15.64,15.62,15.63,113955.0,15.475,15.485,15.4651,15.475,113955.0
2025-06-13 13:40:00,15.63,15.65,15.61,15.63,262463.0,15.475,15.4949,15.4552,15.475,262463.0
2025-06-13 13:45:00,15.63,15.64,15.62,15.63,222478.0,15.475,15.485,15.4651,15.475,222478.0
2025-06-13 13:50:00,15.63,15.65,15.62,15.64,233365.0,15.475,15.4949,15.4651,15.485,233365.0
2025-06-13 13:55:00,15.64,15.65,15.62,15.62,105912.0,15.485,15.4949,15.4651,15.4651,105912.0
2025-06-13 14:00:00,15.62,15.64,15.6,15.6,263240.0,15.4651,15.485,15.4453,15.4453,263240.0
2025-06-13 14:05:00,15.61,15.62,15.55,15.55,311312.0,15.4552,15.4651,15.3958,15.3958,311312.0
2025-06-13 14:10:00,15.56,15.58,15.55,15.56,189578.0,15.4057,15.4255,15.3958,15.4057,189578.0
2025-06-13 14:15:00,15.56,15.56,15.52,15.56,492027.0,15.4057,15.4057,15.3661,15.4057,492027.0
2025-06-13 14:20:00,15.56,15.56,15.53,15.54,178626.0,15.4057,15.4057,15.376,15.3859,178626.0
2025-06-13 14:25:00,15.54,15.55,15.5,15.52,236084.0,15.3859,15.3958,15.3463,15.3661,236084.0
2025-06-13 14:30:00,15.52,15.53,15.47,15.5,782431.0,15.3661,15.376,15.3166,15.3463,782431.0
2025-06-13 14:35:00,15.5,15.51,15.47,15.49,816374.0,15.3463,15.3562,15.3166,15.3364,816374.0
2025-06-13 14:40:00,15.48,15.53,15.48,15.53,649123.0,15.3265,15.376,15.3265,15.376,649123.0
2025-06-13 14:45:00,15.53,15.55,15.51,15.52,668260.0,15.376,15.3958,15.3562,15.3661,668260.0
2025-06-13 14:50:00,15.52,15.54,15.51,15.54,407122.0,15.3661,15.3859,15.3562,15.3859,407122.0
2025-06-13 14:55:00,15.53,15.54,15.51,15.54,365562.0,15.376,15.3859,15.3562,15.3859,365562.0
2025-06-13 15:00:00,15.54,15.55,15.51,15.54,526640.0,15.3859,15.3958,15.3562,15.3859,526640.0
2025-06-13 15:05:00,15.53,15.55,15.52,15.54,219614.0,15.376,15.3958,15.3661,15.3859,219614.0
2025-06-13 15:10:00,15.54,15.55,15.53,15.54,208680.0,15.3859,15.3958,15.376,15.3859,208680.0
2025-06-13 15:15:00,15.54,15.54,15.51,15.52,240612.0,15.3859,15.3859,15.3562,15.3661,240612.0
2025-06-13 15:20:00,15.52,15.54,15.5,15.51,656873.0,15.3661,15.3859,15.3463,15.3562,656873.0
2025-06-13 15:25:00,15.5,15.51,15.47,15.48,299665.0,15.3463,15.3562,15.3166,15.3265,299665.0
2025-06-13 15:30:00,15.48,15.5,15.47,15.5,664808.0,15.3265,15.3463,15.3166,15.3463,664808.0
2025-06-13 15:35:00,15.5,15.54,15.49,15.52,725200.0,15.3463,15.3859,15.3364,15.3661,725200.0
2025-06-13 15:40:00,15.51,15.54,15.49,15.51,1170232.0,15.3562,15.3859,15.3364,15.3562,1170232.0
2025-06-13 15:45:00,15.51,15.51,15.47,15.48,1260291.0,15.3562,15.3562,15.3166,15.3265,1260291.0
2025-06-13 15:50:00,15.49,15.51,15.47,15.48,958566.0,15.3364,15.3562,15.3166,15.3265,958566.0
2025-06-13 15:55:00,15.48,15.51,15.47,15.51,2574214.0,15.3265,15.3562,15.3166,15.3562,2574214.0
2025-06-16 09:30:00,15.75,15.75,15.65,15.72,439368.0,15.5939,15.5939,15.4949,15.5642,439368.0
2025-06-16 09:35:00,15.72,15.72,15.59,15.6,388967.0,15.5642,15.5642,15.4354,15.4453,388967.0
2025-06-16 09:40:00,15.6,15.64,15.56,15.57,326499.0,15.4453,15.485,15.4057,15.4156,326499.0
2025-06-16 09:45:00,15.57,15.69,15.57,15.68,217176.0,15.4156,15.5345,15.4156,15.5246,217176.0
2025-06-16 09:50:00,15.68,15.71,15.67,15.7,156100.0,15.5246,15.5543,15.5147,15.5444,156100.0
2025-06-16 09:55:00,15.7,15.73,15.67,15.68,147794.0,15.5444,15.5741,15.5147,15.5246,147794.0
2025-06-16 10:00:00,15.68,15.72,15.68,15.72,220098.0,15.5246,15.5642,15.5246,15.5642,220098.0
2025-06-16 10:05:00,15.72,15.73,15.69,15.71,314298.0,15.5642,15.5741,15.5345,15.5543,314298.0
2025-06-16 10:10:00,15.71,15.74,15.71,15.73,178679.0,15.5543,15.584,15.5543,15.5741,178679.0
2025-06-16 10:15:00,15.72,15.76,15.71,15.75,407511.0,15.5642,15.6038,15.5543,15.5939,407511.0
2025-06-16 10:20:00,15.75,15.77,15.74,15.74,230615.0,15.5939,15.6137,15.584,15.584,230615.0
2025-06-16 10:25:00,15.75,15.77,15.73,15.75,436607.0,15.5939,15.6137,15.5741,15.5939,436607.0
2025-06-16 10:30:00,15.75,15.76,15.73,15.75,271991.0,15.5939,15.6038,15.5741,15.5939,271991.0
2025-06-16 10:35:00,15.75,15.76,15.74,15.75,257883.0,15.5939,15.6038,15.584,15.5939,257883.0
2025-06-16 10:40:00,15.75,15.77,15.74,15.77,150175.0,15.5939,15.6137,15.584,15.6137,150175.0
2025-06-16 10:45:00,15.77,15.78,15.76,15.77,203164.0,15.6137,15.6236,15.6038,15.6137,203164.0
2025-06-16 10:50:00,15.77,15.78,15.75,15.77,163798.0,15.6137,15.6236,15.5939,15.6137,163798.0
2025-06-16 10:55:00,15.76,15.8,15.75,15.79,210337.0,15.6038,15.6434,15.5939,15.6335,210337.0
2025-06-16 11:00:00,15.79,15.8,15.78,15.79,206198.0,15.6335,15.6434,15.6236,15.6335,206198.0
2025-06-16 11:05:00,15.79,15.8,15.74,15.76,562768.0,15.6335,15.6434,15.584,15.6038,562768.0
2025-06-16 11:10:00,15.76,15.78,15.75,15.77,482947.0,15.6038,15.6236,15.5939,15.6137,482947.0
2025-06-16 11:15:00,15.77,15.78,15.75,15.76,367191.0,15.6137,15.6236,15.5939,15.6038,367191.0
2025-06-16 11:20:00,15.76,15.78,15.75,15.75,254957.0,15.6038,15.6236,15.5939,15.5939,254957.0
2025-06-16 11:25:00,15.75,15.78,15.75,15.77,574263.0,15.5939,15.6236,15.5939,15.6137,574263.0
2025-06-16 11:30:00,15.77,15.78,15.76,15.77,461409.0,15.6137,15.6236,15.6038,15.6137,461409.0
2025-06-16 11:35:00,15.77,15.79,15.75,15.78,658043.0,15.6137,15.6335,15.5939,15.6236,658043.0
2025-06-16 11:40:00,15.78,15.79,15.77,15.77,129884.0,15.6236,15.6335,15.6137,15.6137,129884.0
2025-06-16 11:45:00,15.78,15.79,15.77,15.78,242170.0,15.6236,15.6335,15.6137,15.6236,242170.0
2025-06-16 11:50:00,15.79,15.8,15.78,15.79,115080.0,15.6335,15.6434,15.6236,15.6335,115080.0
2025-06-16 11:55:00,15.79,15.79,15.77,15.79,72921.0,15.6335,15.6335,15.6137,15.6335,72921.0
2025-06-16 12:00:00,15.79,15.79,15.75,15.76,167085.0,15.6335,15.6335,15.5939,15.6038,167085.0
2025-06-16 12:05:00,15.76,15.76,15.73,15.74,117281.0,15.6038,15.6038,15.5741,15.584,117281.0
2025-06-16 12:10:00,15.74,15.75,15.73,15.74,436561.0,15.584,15.5939,15.5741,15.584,436561.0
2025-06-16 12:15:00,15.74,15.75,15.73,15.74,116920.0,15.584,15.5939,15.5741,15.584,116920.0
2025-06-16 12:20:00,15.75,15.76,15.73,15.75,200712.0,15.5939,15.6038,15.5741,15.5939,200712.0
2025-06-16 12:25:00,15.75,15.76,15.74,15.75,183982.0,15.5939,15.6038,15.584,15.5939,183982.0
2025-06-16 12:30:00,15.75,15.76,15.74,15.75,72560.0,15.5939,15.6038,15.584,15.5939,72560.0
2025-06-16 12:35:00,15.76,15.76,15.74,15.75,130114.0,15.6038,15.6038,15.584,15.5939,130114.0
2025-06-16 12:40:00,15.75,15.75,15.72,15.72,190733.0,15.5939,15.5939,15.5642,15.5642,190733.0
2025-06-16 12:45:00,15.73,15.74,15.72,15.73,214964.0,15.5741,15.584,15.5642,15.5741,214964.0
2025-06-16 12:50:00,15.73,15.73,15.72,15.73,81400.0,15.5741,15.5741,15.5642,15.5741,81400.0
2025-06-16 12:55:00,15.73,15.73,15.7,15.71,91057.0,15.5741,15.5741,15.5444,15.5543,91057.0
2025-06-16 13:00:00,15.71,15.72,15.7,15.71,310737.0,15.5543,15.5642,15.5444,15.5543,310737.0
2025-06-16 13:05:00,15.71,15.72,15.7,15.72,149658.0,15.5543,15.5642,15.5444,15.5642,149658.0
2025-06-16 13:10:00,15.72,15.72,15.7,15.7,149620.0,15.5642,15.5642,15.5444,15.5444,149620.0
2025-06-16 13:15:00,15.71,15.71,15.7,15.71,58620.0,15.5543,15.5543,15.5444,15.5543,58620.0
2025-06-16 13:20:00,15.71,15.71,15.69,15.71,89178.0,15.5543,15.5543,15.5345,15.5543,89178.0
2025-06-16 13:25:00,15.7,15.72,15.7,15.71,183769.0,15.5444,15.5642,15.5444,15.5543,183769.0
2025-06-16 13:30:00,15.71,15.72,15.7,15.72,124048.0,15.5543,15.5642,15.5444,15.5642,124048.0
2025-06-16 13:35:00,15.72,15.73,15.72,15.73,93975.0,15.5642,15.5741,15.5642,15.5741,93975.0
2025-06-16 13:40:00,15.73,15.74,15.71,15.72,109509.0,15.5741,15.584,15.5543,15.5642,109509.0
2025-06-16 13:45:00,15.72,15.72,15.7,15.71,81823.0,15.5642,15.5642,15.5444,15.5543,81823.0
2025-06-16 13:50:00,15.71,15.72,15.68,15.69,185098.0,15.5543,15.5642,15.5246,15.5345,185098.0
2025-06-16 13:55:00,15.69,15.7,15.68,15.69,148282.0,15.5345,15.5444,15.5246,15.5345,148282.0
2025-06-16 14:00:00,15.68,15.71,15.68,15.71,195538.0,15.5246,15.5543,15.5246,15.5543,195538.0
2025-06-16 14:05:00,15.71,15.72,15.7,15.72,183055.0,15.5543,15.5642,15.5444,15.5642,183055.0
2025-06-16 14:10:00,15.72,15.73,15.71,15.73,304653.0,15.5642,15.5741,15.5543,15.5741,304653.0
2025-06-16 14:15:00,15.73,15.73,15.72,15.73,133353.0,15.5741,15.5741,15.5642,15.5741,133353.0
2025-06-16 14:20:00,15.73,15.74,15.72,15.73,126961.0,15.5741,15.584,15.5642,15.5741,126961.0
2025-06-16 14:25:00,15.73,15.73,15.72,15.73,70596.0,15.5741,15.5741,15.5642,15.5741,70596.0
2025-06-16 14:30:00,15.73,15.73,15.7,15.7,169038.0,15.5741,15.5741,15.5444,15.5444,169038.0
2025-06-16 14:35:00,15.7,15.71,15.69,15.71,209215.0,15.5444,15.5543,15.5345,15.5543,209215.0
2025-06-16 14:40:00,15.71,15.72,15.7,15.72,264480.0,15.5543,15.5642,15.5444,15.5642,264480.0
2025-06-16 14:45:00,15.72,15.73,15.71,15.73,106182.0,15.5642,15.5741,15.5543,15.5741,106182.0
2025-06-16 14:50:00,15.73,15.73,15.71,15.73,108338.0,15.5741,15.5741,15.5543,15.5741,108338.0
2025-06-16 14:55:00,15.73,15.73,15.72,15.73,169962.0,15.5741,15.5741,15.5642,15.5741,169962.0
2025-06-16 15:00:00,15.73,15.73,15.7,15.72,208388.0,15.5741,15.5741,15.5444,15.5642,208388.0
2025-06-16 15:05:00,15.71,15.72,15.71,15.72,47087.0,15.5543,15.5642,15.5543,15.5642,47087.0
2025-06-16 15:10:00,15.72,15.72,15.7,15.71,75962.0,15.5642,15.5642,15.5444,15.5543,75962.0
2025-06-16 15:15:00,15.71,15.71,15.69,15.7,127924.0,15.5543,15.5543,15.5345,15.5444,127924.0
2025-06-16 15:20:00,15.7,15.72,15.69,15.7,320843.0,15.5444,15.5642,15.5345,15.5444,320843.0
2025-06-16 15:25:00,15.7,15.71,15.67,15.68,335299.0,15.5444,15.5543,15.5147,15.5246,335299.0
2025-06-16 15:30:00,15.68,15.69,15.65,15.67,370740.0,15.5246,15.5345,15.4949,15.5147,370740.0
2025-06-16 15:35:00,15.67,15.68,15.65,15.68,348277.0,15.5147,15.5246,15.4949,15.5246,348277.0
2025-06-16 15:40:00,15.67,15.68,15.66,15.67,182043.0,15.5147,15.5246,15.5048,15.5147,182043.0
2025-06-16 15:45:00,15.68,15.69,15.67,15.69,167953.0,15.5246,15.5345,15.5147,15.5345,167953.0
2025-06-16 15:50:00,15.68,15.71,15.67,15.69,766744.0,15.5246,15.5543,15.5147,15.5345,766744.0
2025-06-16 15:55:00,15.69,15.71,15.66,15.69,1321857.0,15.5345,15.5543,15.5048,15.5345,1321857.0
2025-06-17 09:30:00,15.41,15.54,15.38,15.54,1004372.0,15.41,15.54,15.38,15.54,1004372.0
2025-06-17 09:35:00,15.53,15.55,15.49,15.53,349642.0,15.53,15.55,15.49,15.53,349642.0
2025-06-17 09:40:00,15.53,15.58,15.5,15.58,225809.0,15.53,15.58,15.5,15.58,225809.0
2025-06-17 09:45:00,15.57,15.58,15.49,15.52,230617.0,15.57,15.58,15.49,15.52,230617.0
2025-06-17 09:50:00,15.52,15.57,15.5,15.57,337063.0,15.52,15.57,15.5,15.57,337063.0
2025-06-17 09:55:00,15.57,15.58,15.54,15.58,383041.0,15.57,15.58,15.54,15.58,383041.0
2025-06-17 10:00:00,15.58,15.59,15.55,15.58,285341.0,15.58,15.59,15.55,15.58,285341.0
2025-06-17 10:05:00,15.58,15.62,15.56,15.6,355591.0,15.58,15.62,15.56,15.6,355591.0
2025-06-17 10:10:00,15.61,15.61,15.58,15.6,150341.0,15.61,15.61,15.58,15.6,150341.0
2025-06-17 10:15:00,15.59,15.59,15.57,15.58,202247.0,15.59,15.59,15.57,15.58,202247.0
2025-06-17 10:20:00,15.58,15.59,15.55,15.56,172438.0,15.58,15.59,15.55,15.56,172438.0
2025-06-17 10:25:00,15.56,15.57,15.54,15.56,162551.0,15.56,15.57,15.54,15.56,162551.0
2025-06-17 10:30:00,15.57,15.57,15.55,15.56,168032.0,15.57,15.57,15.55,15.56,168032.0
2025-06-17 10:35:00,15.56,15.57,15.55,15.56,105080.0,15.56,15.57,15.55,15.56,105080.0
2025-06-17 10:40:00,15.56,15.56,15.52,15.54,387865.0,15.56,15.56,15.52,15.54,387865.0
2025-06-17 10:45:00,15.54,15.54,15.52,15.54,310129.0,15.54,15.54,15.52,15.54,310129.0
2025-06-17 10:50:00,15.54,15.55,15.53,15.54,187518.0,15.54,15.55,15.53,15.54,187518.0
2025-06-17 10:55:00,15.54,15.55,15.53,15.55,219263.0,15.54,15.55,15.53,15.55,219263.0
2025-06-17 11:00:00,15.54,15.55,15.52,15.54,155133.0,15.54,15.55,15.52,15.54,155133.0
2025-06-17 11:05:00,15.53,15.54,15.52,15.54,117058.0,15.53,15.54,15.52,15.54,117058.0
2025-06-17 11:10:00,15.53,15.55,15.52,15.54,338599.0,15.53,15.55,15.52,15.54,338599.0
2025-06-17 11:15:00,15.54,15.55,15.52,15.53,235607.0,15.54,15.55,15.52,15.53,235607.0
2025-06-17 11:20:00,15.52,15.53,15.52,15.53,54496.0,15.52,15.53,15.52,15.53,54496.0
2025-06-17 11:25:00,15.53,15.53,15.49,15.5,110538.0,15.53,15.53,15.49,15.5,110538.0
2025-06-17 11:30:00,15.49,15.5,15.47,15.48,265077.0,15.49,15.5,15.47,15.48,265077.0
2025-06-17 11:35:00,15.48,15.49,15.47,15.48,453286.0,15.48,15.49,15.47,15.48,453286.0
2025-06-17 11:40:00,15.48,15.48,15.46,15.48,353186.0,15.48,15.48,15.46,15.48,353186.0
2025-06-17 11:45:00,15.48,15.48,15.46,15.48,632939.0,15.48,15.48,15.46,15.48,632939.0
2025-06-17 11:50:00,15.48,15.48,15.46,15.46,305356.0,15.48,15.48,15.46,15.46,305356.0
2025-06-17 11:55:00,15.46,15.47,15.44,15.46,499820.0,15.46,15.47,15.44,15.46,499820.0
2025-06-17 12:00:00,15.46,15.48,15.45,15.48,235980.0,15.46,15.48,15.45,15.48,235980.0
2025-06-17 12:05:00,15.48,15.49,15.46,15.47,166061.0,15.48,15.49,15.46,15.47,166061.0
2025-06-17 12:10:00,15.46,15.49,15.46,15.48,220280.0,15.46,15.49,15.46,15.48,220280.0
2025-06-17 12:15:00,15.48,15.51,15.47,15.51,214334.0,15.48,15.51,15.47,15.51,214334.0
2025-06-17 12:20:00,15.51,15.51,15.49,15.5,67639.0,15.51,15.51,15.49,15.5,67639.0
2025-06-17 12:25:00,15.51,15.51,15.5,15.5,36207.0,15.51,15.51,15.5,15.5,36207.0
2025-06-17 12:30:00,15.51,15.51,15.49,15.51,283515.0,15.51,15.51,15.49,15.51,283515.0
2025-06-17 12:35:00,15.51,15.52,15.5,15.5,313493.0,15.51,15.52,15.5,15.5,313493.0
2025-06-17 12:40:00,15.51,15.51,15.47,15.48,114171.0,15.51,15.51,15.47,15.48,114171.0
2025-06-17 12:45:00,15.48,15.5,15.47,15.49,382886.0,15.48,15.5,15.47,15.49,382886.0
2025-06-17 12:50:00,15.5,15.5,15.48,15.49,231375.0,15.5,15.5,15.48,15.49,231375.0
2025-06-17 12:55:00,15.49,15.5,15.45,15.47,275350.0,15.49,15.5,15.45,15.47,275350.0
2025-06-17 13:00:00,15.46,15.48,15.46,15.48,168560.0,15.46,15.48,15.46,15.48,168560.0
2025-06-17 13:05:00,15.47,15.48,15.45,15.48,351793.0,15.47,15.48,15.45,15.48,351793.0
2025-06-17 13:10:00,15.48,15.48,15.46,15.47,362768.0,15.48,15.48,15.46,15.47,362768.0
2025-06-17 13:15:00,15.47,15.48,15.46,15.46,107946.0,15.47,15.48,15.46,15.46,107946.0
2025-06-17 13:20:00,15.46,15.47,15.44,15.45,151668.0,15.46,15.47,15.44,15.45,151668.0
2025-06-17 13:25:00,15.44,15.44,15.41,15.43,204186.0,15.44,15.44,15.41,15.43,204186.0
2025-06-17 13:30:00,15.43,15.45,15.41,15.43,489201.0,15.43,15.45,15.41,15.43,489201.0
2025-06-17 13:35:00,15.44,15.46,15.43,15.44,326874.0,15.44,15.46,15.43,15.44,326874.0
2025-06-17 13:40:00,15.45,15.46,15.42,15.43,292141.0,15.45,15.46,15.42,15.43,292141.0
2025-06-17 13:45:00,15.42,15.44,15.4,15.42,638976.0,15.42,15.44,15.4,15.42,638976.0
2025-06-17 13:50:00,15.41,15.42,15.39,15.41,520620.0,15.41,15.42,15.39,15.41,520620.0
2025-06-17 13:55:00,15.42,15.45,15.41,15.44,477673.0,15.42,15.45,15.41,15.44,477673.0
2025-06-17 14:00:00,15.43,15.44,15.41,15.43,668391.0,15.43,15.44,15.41,15.43,668391.0
2025-06-17 14:05:00,15.44,15.45,15.42,15.44,627868.0,15.44,15.45,15.42,15.44,627868.0
2025-06-17 14:10:00,15.44,15.45,15.43,15.44,143678.0,15.44,15.45,15.43,15.44,143678.0
2025-06-17 14:15:00,15.45,15.45,15.43,15.44,202190.0,15.45,15.45,15.43,15.44,202190.0
2025-06-17 14:20:00,15.44,15.45,15.43,15.45,123839.0,15.44,15.45,15.43,15.45,123839.0
2025-06-17 14:25:00,15.45,15.45,15.41,15.43,258473.0,15.45,15.45,15.41,15.43,258473.0
2025-06-17 14:30:00,15.43,15.44,15.42,15.44,81914.0,15.43,15.44,15.42,15.44,81914.0
2025-06-17 14:35:00,15.43,15.45,15.43,15.44,162599.0,15.43,15.45,15.43,15.44,162599.0
2025-06-17 14:40:00,15.44,15.44,15.4,15.42,331848.0,15.44,15.44,15.4,15.42,331848.0
2025-06-17 14:45:00,15.43,15.45,15.42,15.44,172913.0,15.43,15.45,15.42,15.44,172913.0
2025-06-17 14:50:00,15.44,15.44,15.43,15.44,46844.0,15.44,15.44,15.43,15.44,46844.0
2025-06-17 14:55:00,15.44,15.46,15.43,15.46,308501.0,15.44,15.46,15.43,15.46,308501.0
2025-06-17 15:00:00,15.46,15.46,15.44,15.45,348170.0,15.46,15.46,15.44,15.45,348170.0
2025-06-17 15:05:00,15.44,15.45,15.44,15.45,73955.0,15.44,15.45,15.44,15.45,73955.0
2025-06-17 15:10:00,15.45,15.47,15.43,15.46,616304.0,15.45,15.47,15.43,15.46,616304.0
2025-06-17 15:15:00,15.46,15.47,15.45,15.46,105639.0,15.46,15.47,15.45,15.46,105639.0
2025-06-17 15:20:00,15.46,15.48,15.46,15.48,324386.0,15.46,15.48,15.46,15.48,324386.0
2025-06-17 15:25:00,15.47,15.48,15.47,15.48,62304.0,15.47,15.48,15.47,15.48,62304.0
2025-06-17 15:30:00,15.48,15.49,15.47,15.49,181062.0,15.48,15.49,15.47,15.49,181062.0
2025-06-17 15:35:00,15.49,15.49,15.47,15.48,147132.0,15.49,15.49,15.47,15.48,147132.0
2025-06-17 15:40:00,15.48,15.48,15.45,15.47,277138.0,15.48,15.48,15.45,15.47,277138.0
2025-06-17 15:45:00,15.46,15.48,15.45,15.48,512431.0,15.46,15.48,15.45,15.48,512431.0
2025-06-17 15:50:00,15.48,15.52,15.47,15.51,823820.0,15.48,15.52,15.47,15.51,823820.0
2025-06-17 15:55:00,15.51,15.52,15.46,15.47,1667261.0,15.51,15.52,15.46,15.47,1667261.0
2025-06-18 09:30:00,15.49,15.58,15.45,15.58,417741.0,15.49,15.58,15.45,15.58,417741.0
2025-06-18 09:35:00,15.58,15.63,15.57,15.61,232679.0,15.58,15.63,15.57,15.61,232679.0
2025-06-18 09:40:00,15.61,15.62,15.56,15.62,174542.0,15.61,15.62,15.56,15.62,174542.0
2025-06-18 09:45:00,15.62,15.67,15.62,15.64,350303.0,15.62,15.67,15.62,15.64,350303.0
2025-06-18 09:50:00,15.64,15.69,15.63,15.68,192388.0,15.64,15.69,15.63,15.68,192388.0
2025-06-18 09:55:00,15.68,15.71,15.67,15.67,200146.0,15.68,15.71,15.67,15.67,200146.0
2025-06-18 10:00:00,15.68,15.74,15.67,15.73,329433.0,15.68,15.74,15.67,15.73,329433.0
2025-06-18 10:05:00,15.73,15.77,15.71,15.76,335594.0,15.73,15.77,15.71,15.76,335594.0
2025-06-18 10:10:00,15.76,15.76,15.71,15.72,310892.0,15.76,15.76,15.71,15.72,310892.0
2025-06-18 10:15:00,15.71,15.75,15.71,15.72,274884.0,15.71,15.75,15.71,15.72,274884.0
2025-06-18 10:20:00,15.73,15.75,15.72,15.74,183480.0,15.73,15.75,15.72,15.74,183480.0
2025-06-18 10:25:00,15.74,15.76,15.74,15.75,115034.0,15.74,15.76,15.74,15.75,115034.0
2025-06-18 10:30:00,15.75,15.79,15.75,15.76,519776.0,15.75,15.79,15.75,15.76,519776.0
2025-06-18 10:35:00,15.75,15.77,15.74,15.77,457620.0,15.75,15.77,15.74,15.77,457620.0
2025-06-18 10:40:00,15.77,15.78,15.75,15.78,215053.0,15.77,15.78,15.75,15.78,215053.0
2025-06-18 10:45:00,15.78,15.78,15.73,15.74,316837.0,15.78,15.78,15.73,15.74,316837.0
2025-06-18 10:50:00,15.75,15.76,15.74,15.75,81426.0,15.75,15.76,15.74,15.75,81426.0
2025-06-18 10:55:00,15.74,15.75,15.71,15.73,304778.0,15.74,15.75,15.71,15.73,304778.0
2025-06-18 11:00:00,15.74,15.76,15.72,15.76,258256.0,15.74,15.76,15.72,15.76,258256.0
2025-06-18 11:05:00,15.76,15.76,15.72,15.72,231815.0,15.76,15.76,15.72,15.72,231815.0
2025-06-18 11:10:00,15.73,15.74,15.72,15.74,109001.0,15.73,15.74,15.72,15.74,109001.0
2025-06-18 11:15:00,15.74,15.75,15.72,15.73,198572.0,15.74,15.75,15.72,15.73,198572.0
2025-06-18 11:20:00,15.73,15.74,15.7,15.71,289728.0,15.73,15.74,15.7,15.71,289728.0
2025-06-18 11:25:00,15.71,15.71,15.68,15.71,199009.0,15.71,15.71,15.68,15.71,199009.0
2025-06-18 11:30:00,15.71,15.72,15.7,15.71,145261.0,15.71,15.72,15.7,15.71,145261.0
2025-06-18 11:35:00,15.71,15.72,15.7,15.72,96928.0,15.71,15.72,15.7,15.72,96928.0
2025-06-18 11:40:00,15.71,15.74,15.71,15.73,178269.0,15.71,15.74,15.71,15.73,178269.0
2025-06-18 11:45:00,15.73,15.75,15.73,15.74,75113.0,15.73,15.75,15.73,15.74,75113.0
2025-06-18 11:50:00,15.75,15.75,15.73,15.74,288470.0,15.75,15.75,15.73,15.74,288470.0
2025-06-18 11:55:00,15.74,15.76,15.73,15.76,257279.0,15.74,15.76,15.73,15.76,257279.0
2025-06-18 12:00:00,15.75,15.76,15.74,15.76,227805.0,15.75,15.76,15.74,15.76,227805.0
2025-06-18 12:05:00,15.76,15.77,15.75,15.77,79919.0,15.76,15.77,15.75,15.77,79919.0
2025-06-18 12:10:00,15.77,15.79,15.76,15.78,303144.0,15.77,15.79,15.76,15.78,303144.0
2025-06-18 12:15:00,15.78,15.78,15.77,15.78,78237.0,15.78,15.78,15.77,15.78,78237.0
2025-06-18 12:20:00,15.78,15.79,15.77,15.79,242176.0,15.78,15.79,15.77,15.79,242176.0
2025-06-18 12:25:00,15.79,15.79,15.76,15.78,113178.0,15.79,15.79,15.76,15.78,113178.0
2025-06-18 12:30:00,15.78,15.78,15.76,15.78,91181.0,15.78,15.78,15.76,15.78,91181.0
2025-06-18 12:35:00,15.78,15.78,15.76,15.77,230787.0,15.78,15.78,15.76,15.77,230787.0
2025-06-18 12:40:00,15.77,15.78,15.76,15.77,34592.0,15.77,15.78,15.76,15.77,34592.0
2025-06-18 12:45:00,15.78,15.78,15.75,15.76,128660.0,15.78,15.78,15.75,15.76,128660.0
2025-06-18 12:50:00,15.76,15.78,15.75,15.76,178598.0,15.76,15.78,15.75,15.76,178598.0
2025-06-18 12:55:00,15.76,15.77,15.75,15.77,93144.0,15.76,15.77,15.75,15.77,93144.0
2025-06-18 13:00:00,15.76,15.78,15.75,15.78,197607.0,15.76,15.78,15.75,15.78,197607.0
2025-06-18 13:05:00,15.78,15.78,15.75,15.77,131708.0,15.78,15.78,15.75,15.77,131708.0
2025-06-18 13:10:00,15.77,15.77,15.75,15.76,45069.0,15.77,15.77,15.75,15.76,45069.0
2025-06-18 13:15:00,15.76,15.78,15.75,15.76,201667.0,15.76,15.78,15.75,15.76,201667.0
2025-06-18 13:20:00,15.76,15.76,15.75,15.76,33900.0,15.76,15.76,15.75,15.76,33900.0
2025-06-18 13:25:00,15.76,15.77,15.75,15.77,63648.0,15.76,15.77,15.75,15.77,63648.0
2025-06-18 13:30:00,15.77,15.78,15.75,15.77,409204.0,15.77,15.78,15.75,15.77,409204.0
2025-06-18 13:35:00,15.77,15.77,15.75,15.76,97806.0,15.77,15.77,15.75,15.76,97806.0
2025-06-18 13:40:00,15.75,15.76,15.74,15.75,135063.0,15.75,15.76,15.74,15.75,135063.0
2025-06-18 13:45:00,15.75,15.76,15.74,15.75,112317.0,15.75,15.76,15.74,15.75,112317.0
2025-06-18 13:50:00,15.75,15.76,15.74,15.76,56561.0,15.75,15.76,15.74,15.76,56561.0
2025-06-18 13:55:00,15.76,15.77,15.74,15.75,56042.0,15.76,15.77,15.74,15.75,56042.0
2025-06-18 14:00:00,15.75,15.81,15.75,15.77,329951.0,15.75,15.81,15.75,15.77,329951.0
2025-06-18 14:05:00,15.77,15.81,15.77,15.79,383450.0,15.77,15.81,15.77,15.79,383450.0
2025-06-18 14:10:00,15.78,15.79,15.74,15.76,520579.0,15.78,15.79,15.74,15.76,520579.0
2025-06-18 14:15:00,15.76,15.77,15.74,15.75,191875.0,15.76,15.77,15.74,15.75,191875.0
2025-06-18 14:20:00,15.75,15.75,15.72,15.74,230234.0,15.75,15.75,15.72,15.74,230234.0
2025-06-18 14:25:00,15.74,15.76,15.73,15.76,106331.0,15.74,15.76,15.73,15.76,106331.0
2025-06-18 14:30:00,15.75,15.78,15.74,15.77,334346.0,15.75,15.78,15.74,15.77,334346.0
2025-06-18 14:35:00,15.77,15.78,15.73,15.78,487784.0,15.77,15.78,15.73,15.78,487784.0
2025-06-18 14:40:00,15.78,15.82,15.76,15.8,379418.0,15.78,15.82,15.76,15.8,379418.0
2025-06-18 14:45:00,15.8,15.81,15.77,15.78,272102.0,15.8,15.81,15.77,15.78,272102.0
2025-06-18 14:50:00,15.78,15.78,15.72,15.74,709683.0,15.78,15.78,15.72,15.74,709683.0
2025-06-18 14:55:00,15.74,15.74,15.66,15.67,939261.0,15.74,15.74,15.66,15.67,939261.0
2025-06-18 15:00:00,15.66,15.72,15.65,15.71,401649.0,15.66,15.72,15.65,15.71,401649.0
2025-06-18 15:05:00,15.72,15.73,15.69,15.7,235904.0,15.72,15.73,15.69,15.7,235904.0
2025-06-18 15:10:00,15.7,15.73,15.68,15.72,284273.0,15.7,15.73,15.68,15.72,284273.0
2025-06-18 15:15:00,15.72,15.72,15.68,15.71,327209.0,15.72,15.72,15.68,15.71,327209.0
2025-06-18 15:20:00,15.7,15.72,15.7,15.71,178960.0,15.7,15.72,15.7,15.71,178960.0
2025-06-18 15:25:00,15.71,15.71,15.65,15.67,220454.0,15.71,15.71,15.65,15.67,220454.0
2025-06-18 15:30:00,15.66,15.7,15.66,15.7,145825.0,15.66,15.7,15.66,15.7,145825.0
2025-06-18 15:35:00,15.7,15.72,15.69,15.72,186743.0,15.7,15.72,15.69,15.72,186743.0
2025-06-18 15:40:00,15.71,15.72,15.7,15.72,128938.0,15.71,15.72,15.7,15.72,128938.0
2025-06-18 15:45:00,15.72,15.74,15.71,15.74,186494.0,15.72,15.74,15.71,15.74,186494.0
2025-06-18 15:50:00,15.73,15.76,15.72,15.74,758571.0,15.73,15.76,15.72,15.74,758571.0
2025-06-18 15:55:00,15.74,15.75,15.7,15.72,1528767.0,15.74,15.75,15.7,15.72,1528767.0
2025-06-20 09:30:00,15.88,15.91,15.81,15.85,1819827.0,15.88,15.91,15.81,15.85,1819827.0
2025-06-20 09:35:00,15.85,15.89,15.81,15.85,295480.0,15.85,15.89,15.81,15.85,295480.0
2025-06-20 09:40:00,15.85,15.87,15.82,15.85,195847.0,15.85,15.87,15.82,15.85,195847.0
2025-06-20 09:45:00,15.85,15.87,15.77,15.78,227728.0,15.85,15.87,15.77,15.78,227728.0
2025-06-20 09:50:00,15.78,15.85,15.77,15.85,161408.0,15.78,15.85,15.77,15.85,161408.0
2025-06-20 09:55:00,15.85,15.87,15.83,15.86,95293.0,15.85,15.87,15.83,15.86,95293.0
2025-06-20 10:00:00,15.85,15.88,15.85,15.86,254328.0,15.85,15.88,15.85,15.86,254328.0
2025-06-20 10:05:00,15.87,15.88,15.85,15.88,163600.0,15.87,15.88,15.85,15.88,163600.0
2025-06-20 10:10:00,15.88,15.88,15.85,15.88,249594.0,15.88,15.88,15.85,15.88,249594.0
2025-06-20 10:15:00,15.87,15.89,15.85,15.86,107180.0,15.87,15.89,15.85,15.86,107180.0
2025-06-20 10:20:00,15.86,15.89,15.84,15.85,171430.0,15.86,15.89,15.84,15.85,171430.0
2025-06-20 10:25:00,15.85,15.87,15.83,15.86,355466.0,15.85,15.87,15.83,15.86,355466.0
2025-06-20 10:30:00,15.86,15.87,15.84,15.85,158957.0,15.86,15.87,15.84,15.85,158957.0
2025-06-20 10:35:00,15.85,15.87,15.84,15.86,163206.0,15.85,15.87,15.84,15.86,163206.0
2025-06-20 10:40:00,15.85,15.88,15.83,15.87,642261.0,15.85,15.88,15.83,15.87,642261.0
2025-06-20 10:45:00,15.86,15.88,15.84,15.87,769831.0,15.86,15.88,15.84,15.87,769831.0
2025-06-20 10:50:00,15.87,15.87,15.84,15.85,362820.0,15.87,15.87,15.84,15.85,362820.0
2025-06-20 10:55:00,15.85,15.86,15.84,15.85,188739.0,15.85,15.86,15.84,15.85,188739.0
2025-06-20 11:00:00,15.84,15.85,15.82,15.82,392219.0,15.84,15.85,15.82,15.82,392219.0
2025-06-20 11:05:00,15.83,15.85,15.82,15.83,195479.0,15.83,15.85,15.82,15.83,195479.0
2025-06-20 11:10:00,15.84,15.86,15.84,15.86,99559.0,15.84,15.86,15.84,15.86,99559.0
2025-06-20 11:15:00,15.86,15.88,15.86,15.87,253522.0,15.86,15.88,15.86,15.87,253522.0
2025-06-20 11:20:00,15.87,15.87,15.85,15.87,130986.0,15.87,15.87,15.85,15.87,130986.0
2025-06-20 11:25:00,15.87,15.87,15.84,15.85,155744.0,15.87,15.87,15.84,15.85,155744.0
2025-06-20 11:30:00,15.84,15.87,15.84,15.86,121408.0,15.84,15.87,15.84,15.86,121408.0
2025-06-20 11:35:00,15.87,15.88,15.85,15.88,529773.0,15.87,15.88,15.85,15.88,529773.0
2025-06-20 11:40:00,15.88,15.88,15.87,15.88,91823.0,15.88,15.88,15.87,15.88,91823.0
2025-06-20 11:45:00,15.88,15.88,15.86,15.87,96583.0,15.88,15.88,15.86,15.87,96583.0
2025-06-20 11:50:00,15.87,15.87,15.85,15.86,111761.0,15.87,15.87,15.85,15.86,111761.0
2025-06-20 11:55:00,15.86,15.87,15.85,15.87,237894.0,15.86,15.87,15.85,15.87,237894.0
2025-06-20 12:00:00,15.87,15.87,15.83,15.85,314747.0,15.87,15.87,15.83,15.85,314747.0
2025-06-20 12:05:00,15.85,15.86,15.82,15.84,372911.0,15.85,15.86,15.82,15.84,372911.0
2025-06-20 12:10:00,15.84,15.86,15.83,15.83,222355.0,15.84,15.86,15.83,15.83,222355.0
2025-06-20 12:15:00,15.84,15.85,15.83,15.85,523043.0,15.84,15.85,15.83,15.85,523043.0
2025-06-20 12:20:00,15.85,15.86,15.84,15.85,397351.0,15.85,15.86,15.84,15.85,397351.0
2025-06-20 12:25:00,15.86,15.87,15.85,15.86,255995.0,15.86,15.87,15.85,15.86,255995.0
2025-06-20 12:30:00,15.86,15.87,15.85,15.87,63291.0,15.86,15.87,15.85,15.87,63291.0
2025-06-20 12:35:00,15.87,15.87,15.86,15.87,52840.0,15.87,15.87,15.86,15.87,52840.0
2025-06-20 12:40:00,15.87,15.87,15.86,15.86,18549.0,15.87,15.87,15.86,15.86,18549.0
2025-06-20 12:45:00,15.86,15.88,15.84,15.84,141984.0,15.86,15.88,15.84,15.84,141984.0
2025-06-20 12:50:00,15.85,15.86,15.84,15.85,117605.0,15.85,15.86,15.84,15.85,117605.0
2025-06-20 12:55:00,15.86,15.86,15.83,15.86,258308.0,15.86,15.86,15.83,15.86,258308.0
2025-06-20 13:00:00,15.86,15.87,15.85,15.85,274950.0,15.86,15.87,15.85,15.85,274950.0
2025-06-20 13:05:00,15.85,15.86,15.84,15.84,65942.0,15.85,15.86,15.84,15.84,65942.0
2025-06-20 13:10:00,15.84,15.85,15.83,15.84,335061.0,15.84,15.85,15.83,15.84,335061.0
2025-06-20 13:15:00,15.84,15.85,15.82,15.83,306547.0,15.84,15.85,15.82,15.83,306547.0
2025-06-20 13:20:00,15.83,15.83,15.82,15.83,97538.0,15.83,15.83,15.82,15.83,97538.0
2025-06-20 13:25:00,15.82,15.84,15.82,15.83,221566.0,15.82,15.84,15.82,15.83,221566.0
2025-06-20 13:30:00,15.82,15.84,15.81,15.83,247231.0,15.82,15.84,15.81,15.83,247231.0
2025-06-20 13:35:00,15.83,15.83,15.8,15.81,209640.0,15.83,15.83,15.8,15.81,209640.0
2025-06-20 13:40:00,15.81,15.82,15.79,15.79,192307.0,15.81,15.82,15.79,15.79,192307.0
2025-06-20 13:45:00,15.79,15.8,15.79,15.8,74827.0,15.79,15.8,15.79,15.8,74827.0
2025-06-20 13:50:00,15.8,15.81,15.76,15.77,242982.0,15.8,15.81,15.76,15.77,242982.0
2025-06-20 13:55:00,15.77,15.79,15.77,15.78,47527.0,15.77,15.79,15.77,15.78,47527.0
2025-06-20 14:00:00,15.78,15.79,15.78,15.79,102577.0,15.78,15.79,15.78,15.79,102577.0
2025-06-20 14:05:00,15.79,15.79,15.77,15.78,133194.0,15.79,15.79,15.77,15.78,133194.0
2025-06-20 14:10:00,15.78,15.79,15.78,15.79,25123.0,15.78,15.79,15.78,15.79,25123.0
2025-06-20 14:15:00,15.79,15.82,15.78,15.82,141856.0,15.79,15.82,15.78,15.82,141856.0
2025-06-20 14:20:00,15.82,15.82,15.81,15.82,106139.0,15.82,15.82,15.81,15.82,106139.0
2025-06-20 14:25:00,15.81,15.82,15.81,15.81,21519.0,15.81,15.82,15.81,15.81,21519.0
2025-06-20 14:30:00,15.82,15.83,15.81,15.83,57872.0,15.82,15.83,15.81,15.83,57872.0
2025-06-20 14:35:00,15.83,15.83,15.82,15.82,35923.0,15.83,15.83,15.82,15.82,35923.0
2025-06-20 14:40:00,15.82,15.82,15.81,15.82,50118.0,15.82,15.82,15.81,15.82,50118.0
2025-06-20 14:45:00,15.82,15.82,15.81,15.82,189273.0,15.82,15.82,15.81,15.82,189273.0
2025-06-20 14:50:00,15.82,15.84,15.81,15.83,127552.0,15.82,15.84,15.81,15.83,127552.0
2025-06-20 14:55:00,15.83,15.83,15.8,15.81,289967.0,15.83,15.83,15.8,15.81,289967.0
2025-06-20 15:00:00,15.81,15.84,15.81,15.83,207279.0,15.81,15.84,15.81,15.83,207279.0
2025-06-20 15:05:00,15.83,15.84,15.82,15.83,73432.0,15.83,15.84,15.82,15.83,73432.0
2025-06-20 15:10:00,15.83,15.83,15.82,15.83,32540.0,15.83,15.83,15.82,15.83,32540.0
2025-06-20 15:15:00,15.83,15.84,15.82,15.84,111409.0,15.83,15.84,15.82,15.84,111409.0
2025-06-20 15:20:00,15.83,15.84,15.82,15.83,71196.0,15.83,15.84,15.82,15.83,71196.0
2025-06-20 15:25:00,15.83,15.83,15.81,15.82,159411.0,15.83,15.83,15.81,15.82,159411.0
2025-06-20 15:30:00,15.82,15.83,15.8,15.81,265551.0,15.82,15.83,15.8,15.81,265551.0
2025-06-20 15:35:00,15.82,15.83,15.81,15.83,101149.0,15.82,15.83,15.81,15.83,101149.0
2025-06-20 15:40:00,15.82,15.83,15.81,15.81,212423.0,15.82,15.83,15.81,15.81,212423.0
2025-06-20 15:45:00,15.82,15.83,15.81,15.82,164552.0,15.82,15.83,15.81,15.82,164552.0
2025-06-20 15:50:00,15.82,15.86,15.81,15.84,641037.0,15.82,15.86,15.81,15.84,641037.0
2025-06-20 15:55:00,15.85,15.86,15.81,15.83,1008019.0,15.85,15.86,15.81,15.83,1008019.0